1580774400000|2020-02-04 00:00:00|70135.5|70120.5|70148|70133|70155.4|70140.4|70132.2|70117.2|671
1580774700000|2020-02-04 00:05:00|70148.1|70133.1|70143|70128|70159|70144|70142.6|70127.6|578
1580775000000|2020-02-04 00:10:00|70142.2|70127.2|70118.3|70103.3|70143|70128|70117.7|70102.7|606
1580775300000|2020-02-04 00:15:00|70118.9|70103.9|70133.6|70118.6|70142.7|70127.7|70118.1|70103.1|575
1580775600000|2020-02-04 00:20:00|70133.8|70118.8|70163.8|70148.8|70165.4|70150.4|70133.1|70118.1|599
1580775900000|2020-02-04 00:25:00|70163.2|70148.2|70163.9|70148.9|70166.2|70151.9|70154.7|70142|459
1580776200000|2020-02-04 00:30:00|70163.8|70148.8|70163.8|70148.8|70165.1|70150.1|70162.1|70147.1|332
1580776500000|2020-02-04 00:35:00|70164.1|70149.1|70169.6|70154.6|70173.9|70158.9|70161.4|70148|544
1580776800000|2020-02-04 00:40:00|70169.4|70154.4|70180.6|70165.6|70181.3|70168.6|70168.9|70153.9|445
1580777100000|2020-02-04 00:45:00|70180.7|70165.7|70165.4|70150.4|70192|70177|70152.6|70137.5|594
1580777400000|2020-02-04 00:50:00|70165.6|70150.6|70174.3|70159.3|70176.8|70161.8|70161.8|70147.5|437
1580777700000|2020-02-04 00:55:00|70174.6|70159.6|70185.7|70170.7|70187|70172|70172.5|70157.5|688
1580778000000|2020-02-04 01:00:00|70185.9|70170.9|70208|70193|70212.2|70202.2|70181.3|70168.8|1195
1580778300000|2020-02-04 01:05:00|70208.1|70193.1|70235.2|70220.2|70236.3|70224.6|70203.1|70190.7|903
1580778600000|2020-02-04 01:10:00|70234.9|70219.9|70223.8|70208.8|70238.9|70223.9|70219.1|70206.4|805
1580778900000|2020-02-04 01:15:00|70223.9|70208.9|70223.8|70208.8|70237.3|70222.3|70204.3|70189.1|949
1580779200000|2020-02-04 01:20:00|70223.9|70208.9|70184.5|70174.5|70224|70209|70165.4|70153.7|1094
1580779500000|2020-02-04 01:25:00|70185.3|70170.3|70193.3|70178.3|70202|70189.4|70181|70168.5|880
1580779800000|2020-02-04 01:30:00|70193|70178|70143.7|70128.7|70193|70180.4|70125.3|70111.9|1139
1580780100000|2020-02-04 01:35:00|70143.8|70128.8|70109.9|70099.9|70144|70130|70093.3|70081.9|1194
1580780400000|2020-02-04 01:40:00|70109.7|70099.7|70123.8|70113.8|70126.1|70116|70091.8|70080.1|1142
1580780700000|2020-02-04 01:45:00|70124|70114|70090.6|70075.6|70134.7|70123.5|70087.5|70075.6|1087
1580781000000|2020-02-04 01:50:00|70090.3|70075.3|70053.2|70043.2|70091.8|70081.8|70027.9|70014.4|1196
1580781300000|2020-02-04 01:55:00|70053.1|70043.1|70017.9|70007.9|70055.7|70045.7|70005.3|69995.1|1102
1580781600000|2020-02-04 02:00:00|70018.1|70008.1|70030.2|70020.2|70051.1|70041.1|70017.8|70007.8|1033
1580781900000|2020-02-04 02:05:00|70030.9|70020.9|70047.5|70037.5|70054.2|70044.2|70030.9|70019.9|924
1580782200000|2020-02-04 02:10:00|70047.4|70037.4|70042.8|70032.8|70055.3|70045.3|70034.5|70024.5|750
1580782500000|2020-02-04 02:15:00|70042.9|70032.9|70056.4|70046.4|70061.7|70051.7|70032.6|70022.6|740
1580782800000|2020-02-04 02:20:00|70056.3|70046.3|70053.7|70043.7|70084.3|70074.3|70051|70041|953
1580783100000|2020-02-04 02:25:00|70053.8|70043.8|70023.2|70013.2|70057.3|70047.3|70019.1|70007.1|796
1580783400000|2020-02-04 02:30:00|70023|70013|69980.1|69970.1|70023.1|70013.1|69976.3|69966.3|1070
1580783700000|2020-02-04 02:35:00|69980.2|69970.2|69991.3|69981.3|69994.4|69984.4|69977.3|69967.3|858
1580784000000|2020-02-04 02:40:00|69991.1|69981.1|70013|70003|70015|70004.3|69990.7|69980.7|827
1580784300000|2020-02-04 02:45:00|70012.9|70002.9|70032|70022|70036.4|70026.2|70011|70001|894
1580784600000|2020-02-04 02:50:00|70031.9|70021.9|70017.7|70007.7|70035.4|70025.4|70014.5|70003.9|698
1580784900000|2020-02-04 02:55:00|70017.8|70007.8|70018.9|70008.9|70026.6|70016.6|70010.9|70000.9|689
1580785200000|2020-02-04 03:00:00|70018.8|70008.8|70038.9|70028.9|70040.9|70030.9|70018.8|70008.8|676
1580785500000|2020-02-04 03:05:00|70039|70029|70046.3|70036.3|70052.2|70042.2|70038.5|70028.5|637
1580785800000|2020-02-04 03:10:00|70046.5|70036.5|70046.2|70036.2|70048.9|70038.9|70041.3|70031.3|514
1580786100000|2020-02-04 03:15:00|70046.3|70036.3|70060.4|70050.4|70064|70052.2|70045.2|70035.2|685
1580786400000|2020-02-04 03:20:00|70060.5|70050.5|70040.6|70030.6|70061.4|70051.4|70039|70029|632
1580786700000|2020-02-04 03:25:00|70040.7|70030.7|70044.3|70029.3|70046.4|70036.2|70037|70026.6|474
1580787000000|2020-02-04 03:30:00|70044.4|70029.4|70038.1|70028.1|70045.5|70035.5|70019.9|70009.9|911
1580787300000|2020-02-04 03:35:00|70039.7|70029.7|70033.1|70023.1|70044.2|70034.2|70011.6|70001.6|990
1580787600000|2020-02-04 03:40:00|70033|70023|70028.4|70018.4|70033.9|70023.9|70011.2|70001.2|886
1580787900000|2020-02-04 03:45:00|70028.7|70018.7|70027.5|70017.5|70031.8|70021.8|70012.7|70002.7|803
1580788200000|2020-02-04 03:50:00|70027.4|70017.4|70016.3|70006.3|70034.6|70024.6|70009.9|69998.6|722
1580788500000|2020-02-04 03:55:00|70016.4|70006.4|70026.4|70016.4|70033.5|70023.5|70016.3|70006.3|558
1580788800000|2020-02-04 04:00:00|70026|70016|70025.3|70015.3|70030.1|70020.1|70023.7|70013.7|524
1580789100000|2020-02-04 04:05:00|70025.4|70015.4|70012.2|70002.2|70025.5|70015.5|70007.2|69997.2|652
1580789400000|2020-02-04 04:10:00|70012.3|70002.3|70001.2|69991.2|70015.2|70005.2|69998.3|69988.3|568
1580789700000|2020-02-04 04:15:00|70000.8|69990.8|70007.9|69997.9|70012.4|70002.4|69999.9|69989.9|486
1580790000000|2020-02-04 04:20:00|70007.8|69997.8|70003.1|69993.1|70008.2|69998.2|69999.7|69989.7|492
1580790300000|2020-02-04 04:25:00|70003.2|69993.2|69995.7|69985.7|70009.4|69999.4|69989.1|69979.1|580
1580790600000|2020-02-04 04:30:00|69995.6|69985.6|69992.9|69982.9|70001.6|69991.6|69988.4|69978.4|662
1580790900000|2020-02-04 04:35:00|69992.2|69982.2|69983|69973|69992.4|69982.4|69978.4|69968.4|654
1580791200000|2020-02-04 04:40:00|69983.2|69973.2|69986|69976|69987.6|69977.6|69979.9|69969.9|598
1580791500000|2020-02-04 04:45:00|69985.5|69975.5|69988.7|69978.7|69992.6|69982.6|69983.2|69973.2|553
1580791800000|2020-02-04 04:50:00|69988.8|69978.8|69991.8|69981.8|69993.2|69983.2|69986|69976|445
1580792100000|2020-02-04 04:55:00|69991.9|69981.9|69988.1|69978.1|69995.6|69985.6|69986.9|69976.9|528
1580792400000|2020-02-04 05:00:00|69988.2|69978.2|70003.4|69993.4|70004.7|69994.7|69982.6|69972.6|610
1580792700000|2020-02-04 05:05:00|70003.2|69993.2|70007.1|69997.1|70010.9|70000.9|69999.4|69989.4|591
1580793000000|2020-02-04 05:10:00|70006.9|69996.9|70011.1|70001.1|70017.5|70007.5|70005.5|69995.5|594
1580793300000|2020-02-04 05:15:00|70011.2|70001.2|69992.3|69982.3|70015|70005|69985.4|69975.4|708
1580793600000|2020-02-04 05:20:00|69991.5|69981.5|69980.7|69970.7|69991.5|69981.5|69974.8|69964.8|691
1580793900000|2020-02-04 05:25:00|69980.8|69970.8|69983.3|69973.3|69993.2|69983.2|69980.8|69970.8|576
1580794200000|2020-02-04 05:30:00|69983.2|69973.2|69978.2|69968.2|69992.7|69982.7|69977.9|69967.9|729
1580794500000|2020-02-04 05:35:00|69978|69968|69952.7|69942.7|69980.6|69970.6|69944.2|69934.2|955
1580794800000|2020-02-04 05:40:00|69953.6|69943.6|69955.1|69945.1|69963.5|69953.5|69951.7|69940.5|860
1580795100000|2020-02-04 05:45:00|69954.9|69944.9|69943.4|69933.4|69957|69947|69932.6|69922.6|824
1580795400000|2020-02-04 05:50:00|69943.5|69933.5|69956.9|69946.9|69964.8|69954.8|69940|69930|804
1580795700000|2020-02-04 05:55:00|69956.8|69946.8|69962.2|69952.2|69984.8|69972.7|69956.6|69946.6|772
1580796000000|2020-02-04 06:00:00|69961.5|69951.5|69942.8|69932.8|69970.8|69960.8|69941.2|69931.2|720
1580796300000|2020-02-04 06:05:00|69942.7|69932.7|69962.1|69952.1|69963.1|69952.1|69939.6|69929.6|704
1580796600000|2020-02-04 06:10:00|69961.6|69951.6|69966.6|69956.6|69975.1|69965.1|69961.5|69951.5|692
1580796900000|2020-02-04 06:15:00|69966.8|69956.8|69967.1|69957.1|69969.9|69959.9|69944.4|69933|575
1580797200000|2020-02-04 06:20:00|69967.2|69957.2|69957.9|69947.9|69968.2|69958.2|69949.8|69939.8|660
1580797500000|2020-02-04 06:25:00|69956.8|69946.8|69976.4|69966.4|69976.4|69966.4|69949.1|69939.1|647
1580797800000|2020-02-04 06:30:00|69976.2|69966.2|69962.1|69952.1|69979.8|69969.8|69961.6|69950.1|724
1580798100000|2020-02-04 06:35:00|69962|69952|69952.9|69942.9|69964.1|69954.1|69938.1|69928.1|765
1580798400000|2020-02-04 06:40:00|69952.8|69942.8|69928.8|69918.8|69953.7|69943.7|69923.3|69913.3|822
1580798700000|2020-02-04 06:45:00|69928.9|69918.9|69938.5|69928.5|69951|69941|69928.6|69918.6|764
1580799000000|2020-02-04 06:50:00|69938.4|69928.4|69927|69917|69945.9|69935.9|69926.7|69916.7|744
1580799300000|2020-02-04 06:55:00|69927.1|69917.1|69932.8|69922.8|69936.4|69926.4|69909.9|69899.9|864
1580799600000|2020-02-04 07:00:00|69933|69923|69932.3|69922.3|69937.2|69927.2|69919.3|69909.3|626
1580799900000|2020-02-04 07:05:00|69932.9|69922.9|69921.3|69911.3|69939.6|69929.6|69921.1|69911.1|621
1580800200000|2020-02-04 07:10:00|69921.5|69911.5|69898.1|69888.1|69923.3|69913.3|69891.3|69881.3|673
1580800500000|2020-02-04 07:15:00|69898|69888|69894.1|69884.1|69899.5|69889.5|69891.6|69881.6|582
1580800800000|2020-02-04 07:20:00|69894.2|69884.2|69888.2|69878.2|69894.2|69884.2|69882.5|69872.5|615
1580801100000|2020-02-04 07:25:00|69888.3|69878.3|69897|69887|69913.2|69903.2|69888.3|69878.3|699
1580801400000|2020-02-04 07:30:00|69896.9|69886.9|69913.3|69903.3|69930.2|69920.2|69888.3|69878.3|742
1580801700000|2020-02-04 07:35:00|69913.4|69903.4|69937.9|69927.9|69948.1|69938.1|69911.5|69901.5|698
1580802000000|2020-02-04 07:40:00|69937.8|69927.8|69945.4|69935.4|69947.4|69937.4|69932.6|69922.6|574
1580802300000|2020-02-04 07:45:00|69945.3|69935.3|69942.1|69932.1|69954.3|69944.3|69940.9|69930.9|536
1580802600000|2020-02-04 07:50:00|69941.6|69931.6|69930|69920|69944.2|69934.2|69922.7|69912.7|563
1580802900000|2020-02-04 07:55:00|69929.5|69919.5|69944|69934|69946.2|69936.2|69925.4|69915.4|662
1580803200000|2020-02-04 08:00:00|69943.5|69933.5|69943.4|69933.4|69954.8|69944.8|69942.4|69932.4|718
1580803500000|2020-02-04 08:05:00|69943.5|69933.5|69934|69924|69944.7|69934.7|69930.5|69920.5|667
1580803800000|2020-02-04 08:10:00|69934.2|69924.2|69918.3|69908.3|69940.5|69930.5|69917.6|69907.6|711
1580804100000|2020-02-04 08:15:00|69918.8|69908.8|69912.5|69902.5|69923.1|69913.1|69909.3|69899.3|547
1580804400000|2020-02-04 08:20:00|69912.4|69902.4|69906.5|69896.5|69914.4|69904.4|69890|69880|776
1580804700000|2020-02-04 08:25:00|69906.3|69896.3|69901.4|69891.4|69909.6|69899.6|69896.1|69886.1|730
1580805000000|2020-02-04 08:30:00|69901.3|69891.3|69908.1|69898.1|69915.6|69905.6|69900.5|69890.5|636
1580805300000|2020-02-04 08:35:00|69908.2|69898.2|69907.3|69897.3|69910.7|69900.7|69904.9|69894.9|457
1580805600000|2020-02-04 08:40:00|69907.5|69897.5|69914.6|69904.6|69915|69905|69900|69890|572
1580805900000|2020-02-04 08:45:00|69914.5|69904.5|69929|69919|69936.4|69926.4|69914.3|69904.3|716
1580806200000|2020-02-04 08:50:00|69929.2|69919.2|69914.2|69904.2|69930.3|69920.3|69905.6|69895.6|761
1580806500000|2020-02-04 08:55:00|69914.3|69904.3|69935|69925|69938.1|69928.1|69908.4|69898.4|786
1580806800000|2020-02-04 09:00:00|69934.9|69924.9|69920.4|69910.4|69948.9|69938.9|69915.4|69905.4|850
1580807100000|2020-02-04 09:05:00|69920.9|69910.9|69934.6|69924.6|69938|69928|69919.8|69909.8|621
1580807400000|2020-02-04 09:10:00|69934.7|69924.7|69945|69935|69945.7|69935.7|69932.5|69922.5|529
1580807700000|2020-02-04 09:15:00|69945.3|69935.3|69946.9|69936.9|69949.2|69939.2|69942.2|69932.2|594
1580808000000|2020-02-04 09:20:00|69947|69937|69947.9|69937.9|69948|69938|69938.3|69928.3|420
1580808300000|2020-02-04 09:25:00|69947.8|69937.8|69943.2|69933.2|69948.1|69938.1|69937.6|69927.6|581
1580808600000|2020-02-04 09:30:00|69943.1|69933.1|69931|69921|69944.6|69934.6|69923.2|69913.2|650
1580808900000|2020-02-04 09:35:00|69931.1|69921.1|69919|69909|69931.2|69921.2|69910.3|69900.3|664
1580809200000|2020-02-04 09:40:00|69919.2|69909.2|69935.3|69925.3|69943.5|69933.5|69916.9|69906.9|632
1580809500000|2020-02-04 09:45:00|69935.2|69925.2|69947.6|69937.6|69951.2|69941.2|69928.2|69918.2|498
1580809800000|2020-02-04 09:50:00|69947.1|69937.1|69942.6|69932.6|69951.9|69941.9|69938.9|69928.9|539
1580810100000|2020-02-04 09:55:00|69942.8|69932.8|69942.5|69932.5|69951.7|69939.7|69937|69927|607
1580810400000|2020-02-04 10:00:00|69941.9|69931.9|69944.6|69934.6|69953.1|69943.1|69927.6|69917.6|670
1580810700000|2020-02-04 10:05:00|69944.9|69934.9|69964.3|69954.3|69966.1|69956.1|69944.6|69934.6|537
1580811000000|2020-02-04 10:10:00|69964.2|69954.2|69953.5|69943.5|69970|69960|69950.9|69940.9|418
1580811300000|2020-02-04 10:15:00|69956.3|69946.3|69966.2|69956.2|69966.3|69956.3|69950.7|69940.7|505
1580811600000|2020-02-04 10:20:00|69966|69956|69965.4|69955.4|69968.9|69958.9|69961.6|69951.6|328
1580811900000|2020-02-04 10:25:00|69965.1|69955.1|69968.6|69958.6|69972.8|69962.8|69964.8|69954.8|305
1580812200000|2020-02-04 10:30:00|69968.8|69958.8|69971.5|69961.5|69973.7|69963.7|69967.3|69957.3|359
1580812500000|2020-02-04 10:35:00|69971.4|69961.4|69965.3|69955.3|69973.2|69963.2|69962|69952|316
1580812800000|2020-02-04 10:40:00|69965.1|69955.1|69953.9|69943.9|69966.4|69956.4|69952.7|69942.7|353
1580813100000|2020-02-04 10:45:00|69954.1|69944.1|69961.3|69951.3|69963.5|69953.5|69950.3|69940.3|378
1580813400000|2020-02-04 10:50:00|69961.9|69951.9|69963.8|69953.8|69964.6|69954.6|69958.2|69948.2|300
1580813700000|2020-02-04 10:55:00|69963.7|69953.7|69971.5|69961.5|69971.9|69961.9|69961.8|69951.8|366
1580814000000|2020-02-04 11:00:00|69971.4|69961.4|69988.2|69978.2|69989|69979|69971.4|69961.4|347
1580814300000|2020-02-04 11:05:00|69988.3|69978.3|69986|69976|69991.7|69981.7|69983.1|69973.1|329
1580814600000|2020-02-04 11:10:00|69985.8|69975.8|69973|69963|69986.1|69976.1|69973|69963|367
1580814900000|2020-02-04 11:15:00|69972.9|69962.9|69967.2|69957.2|69973.7|69963.7|69963.3|69953.3|422
1580815200000|2020-02-04 11:20:00|69967.3|69957.3|69967.6|69957.6|69968|69958|69962.3|69952.3|308
1580815500000|2020-02-04 11:25:00|69967.7|69957.7|69975.6|69965.6|69979.9|69969.9|69967.7|69957.7|314
1580815800000|2020-02-04 11:30:00|69975.5|69965.5|69966.2|69956.2|69977.6|69967.6|69960.4|69950.4|337
1580816100000|2020-02-04 11:35:00|69966.6|69956.6|69980.3|69970.3|69981.6|69971.6|69966.2|69956.2|359
1580816400000|2020-02-04 11:40:00|69980.2|69970.2|69974.5|69964.5|69984.7|69974.7|69973|69963|357
1580816700000|2020-02-04 11:45:00|69974.4|69964.4|69964.8|69954.8|69975.2|69965.2|69960.9|69950.9|371
1580817000000|2020-02-04 11:50:00|69964.9|69954.9|69974.2|69964.2|69974.4|69964.4|69959.3|69949.3|336
1580817300000|2020-02-04 11:55:00|69973.9|69963.9|69977.8|69967.8|69982.3|69972.3|69971.9|69961.9|309
1580817600000|2020-02-04 12:00:00|69977.5|69967.5|69979.4|69969.4|69983.7|69973.7|69973.7|69963.7|369
1580817900000|2020-02-04 12:05:00|69979.3|69969.3|69965.7|69955.7|69979.3|69969.3|69964.9|69954.9|420
1580818200000|2020-02-04 12:10:00|69965.5|69955.5|69966.7|69956.7|69968.6|69958.6|69964|69954|414
1580818500000|2020-02-04 12:15:00|69966.8|69956.8|69949.7|69939.7|69966.8|69956.8|69947.2|69937.2|398
1580818800000|2020-02-04 12:20:00|69949.5|69939.5|69954.3|69944.3|69956|69946|69945.8|69935.8|364
1580819100000|2020-02-04 12:25:00|69954.4|69944.4|69939.4|69929.4|69955.4|69945.4|69931.6|69921.6|335
1580819400000|2020-02-04 12:30:00|69939.5|69929.5|69921.8|69911.8|69941.1|69931.1|69917.9|69907.9|705
1580819700000|2020-02-04 12:35:00|69922|69912|69936.1|69926.1|69936.4|69926.4|69916.8|69906.8|544
1580820000000|2020-02-04 12:40:00|69935.7|69925.7|69936.5|69926.5|69939|69929|69927.6|69917.6|420
1580820300000|2020-02-04 12:45:00|69936.1|69926.1|69955.8|69945.8|69956.5|69946.5|69936.1|69926.1|503
1580820600000|2020-02-04 12:50:00|69955.7|69945.7|69953.1|69943.1|69956.3|69946.3|69948.7|69938.7|429
1580820900000|2020-02-04 12:55:00|69953|69943|69948|69938|69954.4|69944.4|69946.7|69936.7|408
1580821200000|2020-02-04 13:00:00|69948.1|69938.1|69955.4|69945.4|69958.1|69948.1|69944.5|69934.5|566
1580821500000|2020-02-04 13:05:00|69955.5|69945.5|69958.4|69948.4|69961.1|69951.1|69945.9|69935.9|718
1580821800000|2020-02-04 13:10:00|69958.5|69948.5|69948.3|69938.3|69958.5|69948.5|69943.8|69933.8|694
1580822100000|2020-02-04 13:15:00|69948.2|69938.2|69950|69940|69953.5|69943.5|69940.7|69930.7|613
1580822400000|2020-02-04 13:20:00|69950.1|69940.1|69946.4|69936.4|69952.3|69942.3|69945.5|69935.5|609
1580822700000|2020-02-04 13:25:00|69946.3|69936.3|69950.6|69940.6|69955.1|69945.1|69945.5|69935.5|531
1580823000000|2020-02-04 13:30:00|69950.7|69940.7|69950.4|69940.4|69953.2|69943.2|69948.5|69938.5|509
1580823300000|2020-02-04 13:35:00|69950.3|69940.3|69948|69938|69951.5|69941.5|69944.5|69934.5|397
1580823600000|2020-02-04 13:40:00|69947.9|69937.9|69944.4|69934.4|69949.2|69938.1|69935.9|69925.9|590
1580823900000|2020-02-04 13:45:00|69944.9|69934.9|69952.8|69942.8|69953.3|69943.3|69942|69932|589
1580824200000|2020-02-04 13:50:00|69952.7|69942.7|69945|69935|69954.3|69944.3|69942.9|69932.9|532
1580824500000|2020-02-04 13:55:00|69945.2|69935.2|69947|69937|69948.8|69938.8|69937.5|69927.5|654
1580824800000|2020-02-04 14:00:00|69947.2|69937.2|69939.9|69929.9|69951.5|69941.5|69937.1|69926.8|735
1580825100000|2020-02-04 14:05:00|69939.5|69929.5|69938.3|69928.3|69942.3|69932.3|69931|69918.6|588
1580825400000|2020-02-04 14:10:00|69938.2|69928.2|69943.9|69933.9|69948.3|69938.3|69935.6|69925.6|511
1580825700000|2020-02-04 14:15:00|69943.8|69933.8|69950.8|69940.8|69956.3|69946.3|69942.2|69932.2|508
1580826000000|2020-02-04 14:20:00|69951|69941|69944.5|69934.5|69952.1|69942.1|69943.8|69933.8|457
1580826300000|2020-02-04 14:25:00|69944.6|69934.6|69937|69927|69947.3|69937.3|69936.3|69926.3|533
1580826600000|2020-02-04 14:30:00|69936.5|69926.5|69942.8|69932.8|69949.1|69939.1|69928.2|69918.2|971
1580826900000|2020-02-04 14:35:00|69942.4|69932.4|69944.4|69934.4|69949.9|69939.9|69934.3|69924.3|888
1580827200000|2020-02-04 14:40:00|69944.5|69934.5|69941.6|69931.6|69945.1|69935.1|69934.9|69924.9|666
1580827500000|2020-02-04 14:45:00|69941.3|69931.3|69921.5|69911.5|69941.6|69931.6|69918.8|69908.8|753
1580827800000|2020-02-04 14:50:00|69921.6|69911.6|69922.6|69912.6|69933.7|69923.7|69919.3|69909.3|705
1580828100000|2020-02-04 14:55:00|69922.7|69912.7|69928.4|69913.4|69928.9|69918.9|69917.3|69905.8|612
1580828400000|2020-02-04 15:00:00|69928.6|69913.6|69929|69919|69931.6|69921.6|69917.3|69903.7|710
1580828700000|2020-02-04 15:05:00|69929.1|69919.1|69932.2|69922.2|69934|69924|69927.7|69917.7|745
1580829000000|2020-02-04 15:10:00|69932.1|69922.1|69939.6|69929.6|69944.6|69934.6|69930|69920|679
1580829300000|2020-02-04 15:15:00|69940.5|69930.5|69941.7|69931.7|69947.8|69937.8|69937.9|69927.9|641
1580829600000|2020-02-04 15:20:00|69941.6|69931.6|69944.3|69934.3|69956.3|69946.3|69941.5|69931.5|660
1580829900000|2020-02-04 15:25:00|69944.4|69934.4|69943.8|69933.8|69946.5|69936.5|69936.1|69926.1|676
1580830200000|2020-02-04 15:30:00|69943.7|69933.7|69940.6|69930.6|69946.3|69936.3|69937.6|69927.6|649
1580830500000|2020-02-04 15:35:00|69940.3|69930.3|69937.6|69927.6|69940.6|69930.6|69934.7|69924.7|666
1580830800000|2020-02-04 15:40:00|69937.5|69927.5|69930.3|69920.3|69940.4|69930.4|69929|69919|620
1580831100000|2020-02-04 15:45:00|69930.4|69920.4|69930.7|69920.7|69940.2|69930.2|69929.3|69919.3|636
1580831400000|2020-02-04 15:50:00|69930.9|69920.9|69920.5|69910.5|69931.6|69921.6|69915.7|69905.7|743
1580831700000|2020-02-04 15:55:00|69919.6|69909.6|69911.5|69901.5|69920|69910|69907|69897|831
1580832000000|2020-02-04 16:00:00|69911.8|69901.8|69914.7|69904.7|69922.3|69912.3|69911.1|69901.1|707
1580832300000|2020-02-04 16:05:00|69914.5|69904.5|69910.3|69900.3|69915.8|69905.8|69903.6|69893.6|578
1580832600000|2020-02-04 16:10:00|69910.1|69900.1|69916.2|69906.2|69918.6|69908.6|69904.4|69894.4|599
1580832900000|2020-02-04 16:15:00|69916.1|69906.1|69895|69885|69916.9|69906.9|69895|69885|535
1580833200000|2020-02-04 16:20:00|69894.8|69884.8|69907.6|69897.6|69910.6|69900.6|69893.1|69883.1|614
1580833500000|2020-02-04 16:25:00|69907.4|69897.4|69890.2|69880.2|69907.4|69897.4|69887.7|69877.7|687
1580833800000|2020-02-04 16:30:00|69890.3|69880.3|69881.7|69871.7|69890.6|69880.6|69880.2|69870.2|672
1580834100000|2020-02-04 16:35:00|69881.8|69871.8|69888.4|69878.4|69892.1|69882.1|69881.8|69871.8|526
1580834400000|2020-02-04 16:40:00|69888.5|69878.5|69887.2|69877.2|69889.4|69879.4|69877.4|69867.4|483
1580834700000|2020-02-04 16:45:00|69887.1|69877.1|69899.8|69889.8|69902.6|69892.6|69885.7|69875.7|570
1580835000000|2020-02-04 16:50:00|69900|69890|69911.9|69901.9|69912.8|69902.8|69899.7|69889.7|432
1580835300000|2020-02-04 16:55:00|69912|69902|69895.3|69885.3|69918.7|69908.7|69894.7|69884.7|579
1580835600000|2020-02-04 17:00:00|69895.2|69885.2|69897.3|69887.3|69900.2|69890.2|69893.8|69883.8|680
1580835900000|2020-02-04 17:05:00|69897.4|69887.4|69880.6|69870.6|69899|69889|69876.4|69866.4|580
1580836200000|2020-02-04 17:10:00|69880.7|69870.7|69884.8|69874.8|69885.7|69875.7|69863.3|69853.3|486
1580836500000|2020-02-04 17:15:00|69885.3|69875.3|69885.3|69875.3|69890.4|69880.4|69879|69869|572
1580836800000|2020-02-04 17:20:00|69885.2|69875.2|69884.5|69869.5|69887.7|69877.3|69880.6|69869.3|385
1580837100000|2020-02-04 17:25:00|69884.4|69869.4|69877.3|69867.3|69885.2|69875.2|69876.4|69866.4|354
1580837400000|2020-02-04 17:30:00|69877.2|69867.2|69887|69877|69888.3|69878.3|69875.9|69865.9|522
1580837700000|2020-02-04 17:35:00|69887.3|69877.3|69900.3|69890.3|69900.7|69890.7|69886.9|69876.9|502
1580838000000|2020-02-04 17:40:00|69900.8|69890.8|69888.6|69878.6|69904.3|69894.3|69886.8|69876.8|377
1580838300000|2020-02-04 17:45:00|69888.5|69878.5|69901.5|69891.5|69903.7|69893.7|69883.1|69873.1|472
1580838600000|2020-02-04 17:50:00|69901.4|69891.4|69889.7|69879.7|69901.7|69891.7|69889.4|69879.4|463
1580838900000|2020-02-04 17:55:00|69889.8|69879.8|69883.2|69873.2|69894|69884|69882|69872|534
1580839200000|2020-02-04 18:00:00|69883.5|69873.5|69886.6|69876.6|69889.3|69879.3|69880.7|69870.7|505
1580839500000|2020-02-04 18:05:00|69886.7|69876.7|69892.6|69882.6|69893.6|69883.6|69886.7|69876.7|398
1580839800000|2020-02-04 18:10:00|69892.4|69882.4|69892.7|69882.7|69893.6|69883.6|69890.2|69878|249
1580840100000|2020-02-04 18:15:00|69892.9|69882.9|69899.7|69889.7|69900.4|69890.4|69892.4|69882.4|324
1580840400000|2020-02-04 18:20:00|69898.9|69888.9|69897|69887|69901|69891|69895.7|69885.7|382
1580840700000|2020-02-04 18:25:00|69897.2|69887.2|69896.5|69886.5|69899.6|69889.6|69895.8|69885.8|324
1580841000000|2020-02-04 18:30:00|69896.2|69886.2|69896.1|69886.1|69898.3|69888.3|69895.6|69885.6|251
1580841300000|2020-02-04 18:35:00|69896|69886|69891.8|69881.8|69897.8|69887.8|69891.3|69881.3|393
1580841600000|2020-02-04 18:40:00|69892.1|69882.1|69884.8|69874.8|69892.1|69882.1|69883.5|69873.5|325
1580841900000|2020-02-04 18:45:00|69884.7|69874.7|69882.6|69872.6|69890.1|69880.1|69882.3|69872.3|291
1580842200000|2020-02-04 18:50:00|69882.7|69872.7|69886.6|69876.6|69888.6|69878.6|69879.2|69869.2|285
1580842500000|2020-02-04 18:55:00|69886.5|69876.5|69892.7|69882.7|69896.4|69886.4|69886.5|69876.5|336
1580842800000|2020-02-04 19:00:00|69892.6|69882.6|69905.7|69895.7|69912.1|69902.1|69890.8|69880.8|441
1580843100000|2020-02-04 19:05:00|69905.8|69895.8|69900.4|69890.4|69906.1|69896.1|69900.2|69890.2|295
1580843400000|2020-02-04 19:10:00|69900.6|69890.6|69903.4|69893.4|69903.9|69893.9|69898.8|69888.8|368
1580843700000|2020-02-04 19:15:00|69903.2|69893.2|69903.2|69893.2|69903.3|69893.3|69901.8|69891.8|218
1580844000000|2020-02-04 19:20:00|69903.1|69893.1|69905|69895|69907.2|69897.2|69902.6|69892.6|287
1580844300000|2020-02-04 19:25:00|69905.1|69895.1|69908.6|69898.6|69908.7|69898.7|69903.9|69893.9|255
1580844600000|2020-02-04 19:30:00|69908.7|69898.7|69904.9|69894.9|69915.4|69905.4|69902.9|69892.9|407
1580844900000|2020-02-04 19:35:00|69905.2|69895.2|69897.2|69887.2|69905.2|69895.2|69890.3|69879.8|379
1580845200000|2020-02-04 19:40:00|69897.3|69887.3|69898.7|69883.7|69898.7|69887.7|69895|69883.6|241
1580845500000|2020-02-04 19:45:00|69898.6|69883.6|69896.7|69886.7|69901.8|69889.5|69895.8|69882.9|263
1580845800000|2020-02-04 19:50:00|69896.8|69886.8|69897.7|69887.7|69899|69889|69895.6|69885.6|256
1580846100000|2020-02-04 19:55:00|69897.9|69887.9|69896.2|69886.2|69898.6|69888.6|69893.9|69881.9|334
1580846400000|2020-02-04 20:00:00|69895.8|69885.8|69896.5|69886.5|69900.8|69888.4|69894.7|69884.4|328
1580846700000|2020-02-04 20:05:00|69896.7|69886.7|69902.3|69892.3|69905.2|69892.7|69894.9|69884.9|275
1580847000000|2020-02-04 20:10:00|69902.2|69892.2|69908.8|69898.8|69912.1|69899.1|69901.9|69891.5|304
1580847300000|2020-02-04 20:15:00|69908.7|69898.7|69906.1|69896.1|69911|69899.7|69904.4|69891.9|307
1580847600000|2020-02-04 20:20:00|69906|69896|69909.7|69894.7|69911.1|69898|69904.3|69892.6|349
1580847900000|2020-02-04 20:25:00|69910|69895|69904.3|69889.3|69915.7|69903.1|69901.3|69888.8|340
1580848200000|2020-02-04 20:30:00|69904.2|69889.2|69903.7|69893.7|69911.3|69896.9|69901.3|69888.4|366
1580848500000|2020-02-04 20:35:00|69903.6|69893.6|69907.7|69892.7|69909.5|69896|69903.1|69890.3|333
1580848800000|2020-02-04 20:40:00|69907.6|69892.6|69906.7|69891.7|69908.3|69894.9|69903.6|69891|358
1580849100000|2020-02-04 20:45:00|69906.4|69896.4|69912.2|69897.2|69913|69900.4|69903.9|69890.6|555
1580849400000|2020-02-04 20:50:00|69911.9|69896.9|69923.3|69908.3|69924|69909|69909.2|69896.2|527
1580849700000|2020-02-04 20:55:00|69923.5|69908.5|69915.7|69900.7|69927.9|69912.9|69911.7|69896.7|538
1580850000000|2020-02-04 21:00:00|69916.2|69901.2|69916.5|69901.5|69917.3|69902.3|69915.1|69900.1|355
1580850300000|2020-02-04 21:05:00|69916.6|69901.6|69917|69902|69917.7|69902.7|69915.4|69900.4|248
1580850600000|2020-02-04 21:10:00|69917.1|69902.1|69913.9|69898.9|69917.3|69902.3|69913.5|69898.5|215
1580850900000|2020-02-04 21:15:00|69914.1|69899.1|69911.9|69896.9|69915.2|69900.2|69910.8|69895.8|222
1580851200000|2020-02-04 21:20:00|69911.8|69896.8|69911.6|69896.6|69912.9|69897.9|69911|69896|210
1580851500000|2020-02-04 21:25:00|69911.5|69896.5|69911.8|69896.8|69913.6|69898.6|69910.6|69895.6|207
1580851800000|2020-02-04 21:30:00|69911.1|69896.1|69908.2|69893.2|69911.4|69896.4|69907.3|69891.6|123
1580852100000|2020-02-04 21:35:00|69907.2|69892.2|69893.5|69878.5|69908.1|69893.1|69891.4|69875.6|398
1580852400000|2020-02-04 21:40:00|69893.1|69878.1|69893.5|69878.5|69896.5|69881.5|69890.8|69874.8|185
1580852700000|2020-02-04 21:45:00|69893.3|69878.3|69901.6|69885.3|69902.8|69887.3|69890.1|69875.1|216
1580853000000|2020-02-04 21:50:00|69902.2|69886.8|69909.1|69893.2|69909.4|69894.1|69901.5|69885|177
1580853300000|2020-02-04 21:55:00|69909.2|69892.7|69916.3|69870.7|69944.9|69899.2|69908.6|69870.7|360
1580853600000|2020-02-04 22:00:00|69916.9|69871.8|69936.2|69889|69937.3|69889|69916.9|69871.8|39
1580853900000|2020-02-04 22:05:00|69939.2|69889.2|69939.2|69889.2|69945.2|69895.2|69935.6|69885.6|82
1580854200000|2020-02-04 22:10:00|69940|69890|69938|69888|69942.9|69892.9|69934.8|69884.8|112
1580854500000|2020-02-04 22:15:00|69938.2|69888.2|69933.7|69889.6|69963.8|69932.2|69929|69883.4|272
1580854800000|2020-02-04 22:20:00|69937.5|69887.5|69937.3|69887.3|69937.5|69889.3|69930.8|69883.9|103
1580855100000|2020-02-04 22:25:00|69934.4|69884.4|69932.9|69886.2|69937.3|69890.6|69930.6|69884.4|143
1580855400000|2020-02-04 22:30:00|69933.9|69888.4|69935.7|69886.4|69936.8|69892.3|69932.7|69884|164
1580855700000|2020-02-04 22:35:00|69934|69885.7|69941.9|69896.1|69944.2|69899.8|69932.3|69884.9|182
1580856000000|2020-02-04 22:40:00|69943.3|69895.1|69928.5|69878.5|69944.2|69897|69925.6|69875.6|173
1580856300000|2020-02-04 22:45:00|69929.1|69879.1|69930.9|69880.9|69932.6|69882.6|69927.6|69877.6|146
1580856600000|2020-02-04 22:50:00|69931|69881|69948.4|69904.7|69954.8|69910.2|69930|69880|151
1580856900000|2020-02-04 22:55:00|69947.7|69904.2|69938.5|69922|69948.2|69924.9|69924|69903.5|276
1580857200000|2020-02-04 23:00:00|69938.3|69923.3|69927.6|69910.1|69948.2|69928.8|69926.6|69906.9|262
1580857500000|2020-02-04 23:05:00|69927.9|69910.2|69935.7|69911.9|69939.4|69915.1|69925.6|69908.4|215
1580857800000|2020-02-04 23:10:00|69936|69911.7|69919.8|69869.8|69939.1|69919.6|69906.4|69860.2|243
1580858100000|2020-02-04 23:15:00|69920.5|69870.5|69939.6|69889.6|69941.3|69891.3|69902.6|69870.5|284
1580858400000|2020-02-04 23:20:00|69939.7|69889.7|69941.8|69895.9|69948|69903.1|69932.5|69888|329
1580858700000|2020-02-04 23:25:00|69939.7|69896.9|69924.5|69899.8|69943.2|69904.9|69919.8|69888.2|238
1580859000000|2020-02-04 23:30:00|69924.4|69900.1|69930.3|69906.7|69935|69908.5|69918.3|69897.8|265
1580859300000|2020-02-04 23:35:00|69929.3|69907.1|69927.5|69910.2|69936.8|69914.1|69926.3|69902.7|506
1580859600000|2020-02-04 23:40:00|69927.3|69910.1|69930.4|69908.5|69931.5|69914.3|69925.6|69907.5|683
1580859900000|2020-02-04 23:45:00|69930.6|69908.6|69932.7|69914.9|69950.8|69929.2|69928.1|69908.3|706
1580860200000|2020-02-04 23:50:00|69938.8|69919.2|69951.5|69930|69955.8|69932.9|69930.5|69911.1|678
1580860500000|2020-02-04 23:55:00|69951.8|69929.8|69941.8|69918.7|69955.5|69937.4|69939.4|69916.2|619
1580860800000|2020-02-05 00:00:00|69936.7|69919|69941|69923.6|69951.3|69927.3|69936.7|69914.5|760
1580861100000|2020-02-05 00:05:00|69941.2|69924.7|69926.7|69911.7|69942.5|69925.2|69926|69911|500
1580861400000|2020-02-05 00:10:00|69926.8|69911.8|69921.8|69906.8|69928.5|69913.5|69914.8|69899.8|682
1580861700000|2020-02-05 00:15:00|69922.4|69907.4|69914.6|69899.6|69927.6|69912.6|69912.7|69897.7|633
1580862000000|2020-02-05 00:20:00|69913.6|69898.6|69939.5|69924.5|69941.1|69926.1|69912.5|69897.5|645
1580862300000|2020-02-05 00:25:00|69939.8|69924.8|69955.3|69940.3|69955.6|69940.6|69939.1|69924.1|432
1580862600000|2020-02-05 00:30:00|69955.1|69940.1|69949.3|69934.3|69956.7|69941.7|69944.1|69929.1|472
1580862900000|2020-02-05 00:35:00|69949.1|69934.1|69948.4|69933.4|69955.1|69940.1|69945.6|69930.6|563
1580863200000|2020-02-05 00:40:00|69948.1|69933.1|69953.7|69938.7|69953.8|69938.8|69944.4|69929.4|449
1580863500000|2020-02-05 00:45:00|69953.8|69938.8|69982.7|69967.7|69982.9|69968.5|69953.6|69938.6|861
1580863800000|2020-02-05 00:50:00|69982.3|69967.3|69975.4|69960.4|69983.3|69970.4|69970.3|69957.9|636
1580864100000|2020-02-05 00:55:00|69975.6|69960.6|69972.1|69957.1|69976.4|69963.6|69965.8|69953.6|564
1580864400000|2020-02-05 01:00:00|69972|69957|69989.4|69979.4|69997.7|69985.4|69966.8|69954.6|1006
1580864700000|2020-02-05 01:05:00|69989.2|69979.2|69978.9|69963.9|69993.8|69981.8|69975|69963.4|823
1580865000000|2020-02-05 01:10:00|69976.4|69966.4|69988.2|69973.2|69995|69983.6|69976.2|69964.4|632
1580865300000|2020-02-05 01:15:00|69988|69973|69990.3|69975.3|69998.8|69986.2|69970.4|69958.5|747
1580865600000|2020-02-05 01:20:00|69991.7|69976.7|70023.3|70013.3|70029.4|70019.4|69984.7|69974.7|877
1580865900000|2020-02-05 01:25:00|70023.1|70013.1|70024.3|70009.3|70026.7|70016.7|70007.1|69997.1|756
1580866200000|2020-02-05 01:30:00|70024.2|70009.2|70031|70016|70053.2|70040.4|70002.7|69990.7|1068
1580866500000|2020-02-05 01:35:00|70031.3|70016.3|70000.2|69990.2|70040|70030|69999.9|69989.9|846
1580866800000|2020-02-05 01:40:00|70000.3|69990.3|70003|69988|70016.7|70006.7|69985.3|69973|929
1580867100000|2020-02-05 01:45:00|70002.6|69987.6|69987.7|69977.7|70035|70021|69976.9|69964.3|1131
1580867400000|2020-02-05 01:50:00|69987.3|69977.3|69967.4|69957.4|69994|69984|69964|69954|938
1580867700000|2020-02-05 01:55:00|69967.5|69957.5|69971.9|69961.9|69975.6|69964.2|69954.5|69944.5|883
1580868000000|2020-02-05 02:00:00|69971.8|69961.8|69986.8|69976.8|69991|69981|69970.8|69960.8|936
1580868300000|2020-02-05 02:05:00|69986.2|69976.2|70029.6|70019.6|70030.1|70020.1|69981.5|69971.5|939
1580868600000|2020-02-05 02:10:00|70029.9|70019.9|70035.9|70025.9|70037.1|70027.1|70010.8|69998.4|946
1580868900000|2020-02-05 02:15:00|70035.8|70025.8|70024.9|70014.9|70037.5|70027.5|70015.4|70000.9|817
1580869200000|2020-02-05 02:20:00|70024.5|70014.5|70000.5|69990.5|70033.1|70023.1|69996.8|69984.2|935
1580869500000|2020-02-05 02:25:00|70000.8|69990.8|70019.6|70009.6|70019.9|70009.9|69999.9|69989.9|764
1580869800000|2020-02-05 02:30:00|70019.9|70009.9|70025.9|70015.9|70036.5|70026.5|70015|70005|882
1580870100000|2020-02-05 02:35:00|70026.1|70016.1|70042.9|70032.9|70050|70040|70022.7|70012.7|827
1580870400000|2020-02-05 02:40:00|70043.1|70033.1|70056.6|70046.6|70069.8|70059.8|70042.4|70032.4|738
1580870700000|2020-02-05 02:45:00|70056.4|70046.4|70036.6|70026.6|70059.2|70049.2|70030.5|70020.5|745
1580871000000|2020-02-05 02:50:00|70036.3|70026.3|70038.4|70028.4|70042.4|70032.4|70032.7|70022.7|693
1580871300000|2020-02-05 02:55:00|70038.3|70028.3|70060.4|70050.4|70067.9|70057.9|70038.3|70028.3|692
1580871600000|2020-02-05 03:00:00|70060.2|70050.2|70038.4|70028.4|70061|70051|70038|70028|732
1580871900000|2020-02-05 03:05:00|70038.6|70028.6|70056|70046|70056|70046|70035.4|70025.4|642
1580872200000|2020-02-05 03:10:00|70056.1|70046.1|70081.4|70071.4|70088.8|70078.8|70055.8|70045.8|827
1580872500000|2020-02-05 03:15:00|70081.3|70071.3|70068.2|70058.2|70085|70075|70060|70050|736
1580872800000|2020-02-05 03:20:00|70067.9|70057.9|70059.6|70049.6|70081.5|70071.5|70051.4|70041.4|700
1580873100000|2020-02-05 03:25:00|70059.5|70049.5|70056.7|70046.7|70072.2|70062.2|70054|70044|623
1580873400000|2020-02-05 03:30:00|70056.6|70046.6|70044.3|70034.3|70059.1|70049.1|70040.4|70030.4|635
1580873700000|2020-02-05 03:35:00|70044.5|70034.5|70053.6|70043.6|70067.9|70055.6|70044.3|70034.3|509
1580874000000|2020-02-05 03:40:00|70053.7|70043.7|70052.7|70042.7|70057.2|70047.2|70044.9|70034.9|501
1580874300000|2020-02-05 03:45:00|70052.8|70042.8|70039|70029|70057.1|70047.1|70038|70028|509
1580874600000|2020-02-05 03:50:00|70038.9|70028.9|70044.9|70034.9|70045.1|70035.1|70036.7|70025.4|417
1580874900000|2020-02-05 03:55:00|70045|70035|70040.9|70030.9|70045.3|70035.3|70038.8|70028.8|325
1580875200000|2020-02-05 04:00:00|70041.3|70031.3|70039|70029|70045|70035|70038.7|70028.7|334
1580875500000|2020-02-05 04:05:00|70038.9|70028.9|70045.1|70035.1|70045.6|70035.6|70037.9|70027.9|311
1580875800000|2020-02-05 04:10:00|70045|70035|70050.3|70040.3|70052.6|70042.6|70041.4|70031.4|373
1580876100000|2020-02-05 04:15:00|70050.2|70040.2|70059.9|70049.9|70062|70052|70049.6|70039.6|263
1580876400000|2020-02-05 04:20:00|70059.7|70049.7|70054.3|70044.3|70063|70053|70053.9|70043.9|261
1580876700000|2020-02-05 04:25:00|70054.2|70044.2|70046.5|70036.5|70055.2|70045.2|70044.3|70034.3|296
1580877000000|2020-02-05 04:30:00|70046.8|70036.8|70040.4|70030.4|70046.8|70036.8|70038.2|70028.2|342
1580877300000|2020-02-05 04:35:00|70040.3|70030.3|70053.8|70043.8|70056.5|70046.5|70040.2|70030.2|387
1580877600000|2020-02-05 04:40:00|70054|70044|70047.7|70037.7|70057.2|70047.2|70045.4|70035.4|290
1580877900000|2020-02-05 04:45:00|70047.8|70037.8|70054.4|70044.4|70056.7|70046.6|70045.7|70035.7|384
1580878200000|2020-02-05 04:50:00|70054.5|70044.5|70063.4|70053.4|70067.3|70057.3|70053.9|70043.9|442
1580878500000|2020-02-05 04:55:00|70063.5|70053.5|70057.4|70047.4|70064.8|70054.8|70056.8|70046.8|370
1580878800000|2020-02-05 05:00:00|70057.3|70047.3|70056.5|70046.5|70064.8|70053.5|70056.1|70045|513
1580879100000|2020-02-05 05:05:00|70056.9|70046.9|70056.9|70046.9|70061|70051|70051.4|70041.4|475
1580879400000|2020-02-05 05:10:00|70056.7|70046.7|70051.3|70041.3|70062.1|70052.1|70050.5|70040.5|381
1580879700000|2020-02-05 05:15:00|70051.5|70041.5|70056.7|70046.7|70057.1|70047.1|70046.3|70036.3|510
1580880000000|2020-02-05 05:20:00|70056.8|70046.8|70070.1|70060.1|70074.2|70064.2|70056.6|70046.6|536
1580880300000|2020-02-05 05:25:00|70070.2|70060.2|70071.1|70061.1|70074.9|70064.9|70064.9|70054.9|481
1580880600000|2020-02-05 05:30:00|70070.9|70060.9|70075.1|70065.1|70085.7|70075.7|70069.4|70059.4|643
1580880900000|2020-02-05 05:35:00|70076.5|70066.5|70100.2|70090.2|70104.3|70094.3|70076.5|70066.5|819
1580881200000|2020-02-05 05:40:00|70100.4|70090.4|70102.5|70092.5|70108.6|70098.6|70092.1|70082.1|672
1580881500000|2020-02-05 05:45:00|70102.3|70092.3|70078.7|70068.7|70102.4|70092.4|70077.8|70067.8|577
1580881800000|2020-02-05 05:50:00|70079.1|70069.1|70069.9|70059.9|70083|70073|70061.3|70051.3|653
1580882100000|2020-02-05 05:55:00|70069.8|70059.8|70080.9|70070.9|70087.3|70077.3|70069.4|70059.4|632
1580882400000|2020-02-05 06:00:00|70081.6|70071.6|70066.5|70056.5|70084.1|70074.1|70065.5|70055.5|706
1580882700000|2020-02-05 06:05:00|70066|70056|70054.2|70044.2|70075.8|70065.8|70050.6|70040.6|649
1580883000000|2020-02-05 06:10:00|70054.1|70044.1|70045.7|70035.7|70064.1|70054.1|70041.9|70031.9|735
1580883300000|2020-02-05 06:15:00|70045.8|70035.8|70063.4|70053.4|70063.7|70053.7|70045.5|70035.5|596
1580883600000|2020-02-05 06:20:00|70063.3|70053.3|70070.3|70060.3|70076.8|70066.8|70059.3|70049.3|634
1580883900000|2020-02-05 06:25:00|70069.3|70059.3|70073.5|70063.5|70084.1|70074.1|70055.8|70045.8|669
1580884200000|2020-02-05 06:30:00|70073.6|70063.6|70085.8|70075.8|70090.7|70080.7|70071.5|70061.5|612
1580884500000|2020-02-05 06:35:00|70085.9|70075.9|70066.4|70056.4|70088.1|70078.1|70066.3|70056.3|540
1580884800000|2020-02-05 06:40:00|70066.8|70056.8|70061.2|70051.2|70072.8|70062.8|70059.9|70049.9|433
1580885100000|2020-02-05 06:45:00|70061|70051|70061.5|70051.5|70065.6|70055.6|70052.5|70042.5|567
1580885400000|2020-02-05 06:50:00|70060.4|70050.4|70039.3|70029.3|70060.4|70050.4|70031.1|70021.1|652
1580885700000|2020-02-05 06:55:00|70039.7|70029.7|70042.4|70032.4|70044.3|70034.3|70037.2|70027.2|652
1580886000000|2020-02-05 07:00:00|70042.8|70032.8|70015.7|70005.7|70043.4|70033.4|70002.8|69992.8|773
1580886300000|2020-02-05 07:05:00|70015.6|70005.6|70026.4|70016.4|70031.3|70021.3|70015.1|70005.1|588
1580886600000|2020-02-05 07:10:00|70026.2|70016.2|70020.1|70010.1|70030.8|70020.8|70020.1|70010.1|610
1580886900000|2020-02-05 07:15:00|70019.4|70009.4|70040.6|70030.6|70040.8|70030.8|70019|70009|561
1580887200000|2020-02-05 07:20:00|70040.9|70030.9|70045.6|70035.6|70050.6|70040.6|70039|70029|656
1580887500000|2020-02-05 07:25:00|70045.4|70035.4|70042.5|70032.5|70045.8|70035.8|70034.3|70024.3|422
1580887800000|2020-02-05 07:30:00|70042.4|70032.4|70039.9|70029.9|70047.5|70037.5|70034.3|70024.3|472
1580888100000|2020-02-05 07:35:00|70039.8|70029.8|70021.2|70011.2|70039.8|70029.8|70016.1|70006.1|522
1580888400000|2020-02-05 07:40:00|70021.3|70011.3|70032.1|70022.1|70033|70023|70020.8|70010.8|423
1580888700000|2020-02-05 07:45:00|70032.2|70022.2|70016|70006|70032.8|70022.8|70013.9|70003.9|457
1580889000000|2020-02-05 07:50:00|70015.5|70005.5|70038.5|70028.5|70038.6|70028.6|70015.5|70005.5|465
1580889300000|2020-02-05 07:55:00|70038.4|70028.4|70042.4|70032.4|70064.6|70054.6|70037.8|70027.8|596
1580889600000|2020-02-05 08:00:00|70042.3|70032.3|70055.5|70045.5|70059.3|70049.3|70042.2|70032.2|589
1580889900000|2020-02-05 08:05:00|70056|70046|70036|70026|70056.5|70046.5|70036|70026|618
1580890200000|2020-02-05 08:10:00|70035.8|70025.8|70028.1|70018.1|70036.1|70026.1|70025.4|70015.4|566
1580890500000|2020-02-05 08:15:00|70028|70018|70033.7|70023.7|70033.9|70023.9|70018.2|70008.2|603
1580890800000|2020-02-05 08:20:00|70034.1|70024.1|70038.8|70028.8|70045.4|70035.4|70033.2|70023.2|563
1580891100000|2020-02-05 08:25:00|70038.1|70028.1|70022.6|70012.6|70041.6|70031.6|70020|70010|752
1580891400000|2020-02-05 08:30:00|70022.5|70012.5|69985.1|69975.1|70027.1|70017.1|69985|69975|829
1580891700000|2020-02-05 08:35:00|69985.3|69975.3|69912.6|69902.6|69992.3|69982.3|69893.5|69881|1222
1580892000000|2020-02-05 08:40:00|69913.5|69903.5|69893.2|69883.2|69953.1|69938.1|69891.5|69881.5|1082
1580892300000|2020-02-05 08:45:00|69893.5|69883.5|69927.6|69917.6|69930|69920|69892.6|69882.6|1112
1580892600000|2020-02-05 08:50:00|69927.5|69917.5|69953|69943|69957.6|69947.6|69925.3|69915.3|895
1580892900000|2020-02-05 08:55:00|69952.1|69942.1|69930.9|69920.9|69952.1|69942.1|69930.5|69920.5|730
1580893200000|2020-02-05 09:00:00|69930.7|69920.7|69915.5|69905.5|69943.6|69933.6|69899.3|69889.3|863
1580893500000|2020-02-05 09:05:00|69915.4|69905.4|69880.8|69870.8|69919|69909|69878.1|69868.1|972
1580893800000|2020-02-05 09:10:00|69880.5|69870.5|69868.6|69858.6|69884.1|69874.1|69866.3|69856.2|835
1580894100000|2020-02-05 09:15:00|69869.1|69859.1|69891.9|69881.9|69897|69887|69858.2|69848.2|861
1580894400000|2020-02-05 09:20:00|69892|69882|69878.9|69868.9|69904|69894|69878.6|69868.6|756
1580894700000|2020-02-05 09:25:00|69878.8|69868.8|69785.9|69770.9|69879.5|69869.5|69769.1|69754.1|1133
1580895000000|2020-02-05 09:30:00|69785.5|69770.5|69742.9|69732.9|69787|69777|69731.1|69718.5|1063
1580895300000|2020-02-05 09:35:00|69743.7|69733.7|69770.9|69760.9|69782.6|69772.6|69736.8|69724.6|988
1580895600000|2020-02-05 09:40:00|69771.1|69761.1|69799.2|69789.2|69802.7|69792.7|69761.9|69749.5|912
1580895900000|2020-02-05 09:45:00|69799.3|69789.3|69773.2|69758.2|69802.2|69792.2|69772.4|69757.4|851
1580896200000|2020-02-05 09:50:00|69773.4|69758.4|69747.4|69737.4|69773.9|69758.9|69744.4|69732.7|933
1580896500000|2020-02-05 09:55:00|69747.5|69737.5|69781.2|69766.2|69794.1|69779.1|69747.3|69737.3|741
1580896800000|2020-02-05 10:00:00|69779|69769|69769.5|69759.5|69790.8|69778.4|69768.8|69754|748
1580897100000|2020-02-05 10:05:00|69772.1|69757.1|69779.1|69769.1|69786.8|69771.8|69766|69752.1|614
1580897400000|2020-02-05 10:10:00|69778.9|69768.9|69791.2|69776.2|69795|69781.9|69776.3|69763.9|457
1580897700000|2020-02-05 10:15:00|69791.1|69776.1|69786.5|69776.5|69793.3|69783.3|69785.9|69773.9|419
1580898000000|2020-02-05 10:20:00|69786.7|69776.7|69814.4|69804.4|69815.9|69804.5|69776.1|69764.3|590
1580898300000|2020-02-05 10:25:00|69814.3|69804.3|69768.1|69753.1|69823|69811.4|69758.4|69746.2|859
1580898600000|2020-02-05 10:30:00|69768.8|69753.8|69752.5|69742.5|69770.1|69755.1|69733.6|69718.6|811
1580898900000|2020-02-05 10:35:00|69752.6|69742.6|69761.6|69751.6|69763.5|69752.2|69744|69730.6|534
1580899200000|2020-02-05 10:40:00|69761.9|69751.9|69745.5|69735.5|69762.1|69752.1|69738|69728|558
1580899500000|2020-02-05 10:45:00|69745.6|69735.6|69740.6|69730.6|69747.9|69737.9|69739.2|69729.2|496
1580899800000|2020-02-05 10:50:00|69740.7|69730.7|69742.5|69732.5|69742.7|69732.7|69735.9|69725.9|355
1580900100000|2020-02-05 10:55:00|69742.3|69732.3|69740|69730|69751|69739.7|69730.5|69720.5|490
1580900400000|2020-02-05 11:00:00|69739.7|69729.7|69732|69722|69749.5|69739.5|69730.8|69720.8|545
1580900700000|2020-02-05 11:05:00|69731.7|69721.7|69736.9|69726.9|69739.5|69729.5|69726.6|69716.6|487
1580901000000|2020-02-05 11:10:00|69736.7|69726.7|69736.4|69726.4|69743.5|69733.5|69733.6|69723.6|550
1580901300000|2020-02-05 11:15:00|69736.3|69726.3|69732.7|69722.7|69739.8|69729.8|69711.5|69701.5|538
1580901600000|2020-02-05 11:20:00|69732.6|69722.6|69695.4|69680.4|69734.6|69724.6|69693.2|69680.4|454
1580901900000|2020-02-05 11:25:00|69695.8|69680.8|69689|69679|69706|69696|69685.7|69673.1|720
1580902200000|2020-02-05 11:30:00|69688.8|69678.8|69702.9|69692.9|69702.9|69692.9|69685.1|69675.1|512
1580902500000|2020-02-05 11:35:00|69703.7|69693.7|69805.5|69790.5|69827.3|69813.8|69701.4|69691.4|1213
1580902800000|2020-02-05 11:40:00|69805.6|69790.6|69805.9|69795.9|69824.6|69813.2|69798.4|69783.4|929
1580903100000|2020-02-05 11:45:00|69805.8|69795.8|69752.3|69742.3|69806.4|69795.9|69752.3|69742.3|827
1580903400000|2020-02-05 11:50:00|69752.5|69742.5|69769|69759|69780.5|69767.1|69752|69742|628
1580903700000|2020-02-05 11:55:00|69768.9|69758.9|69770.1|69760.1|69792.3|69779.8|69767.9|69757.4|569
1580904000000|2020-02-05 12:00:00|69770.5|69760.5|69775.6|69765.6|69804.7|69793.6|69767.8|69757.8|887
1580904300000|2020-02-05 12:05:00|69775.7|69765.7|69763.3|69753.3|69779.6|69769.6|69759.5|69749.5|653
1580904600000|2020-02-05 12:10:00|69763.2|69753.2|69753.8|69743.8|69765.4|69755.4|69736.3|69725.7|673
1580904900000|2020-02-05 12:15:00|69753.7|69743.7|69753.9|69743.9|69756.2|69745.1|69742.2|69732.2|673
1580905200000|2020-02-05 12:20:00|69754.1|69744.1|69753|69743|69755.4|69744.7|69740.1|69727.6|703
1580905500000|2020-02-05 12:25:00|69753.1|69743.1|69770.5|69755.5|69779.1|69764.1|69750.8|69740.8|556
1580905800000|2020-02-05 12:30:00|69768.2|69758.2|69749.8|69739.8|69780.2|69765.7|69749.2|69739.2|620
1580906100000|2020-02-05 12:35:00|69749.9|69739.9|69736|69726|69754.4|69742.3|69730.4|69720.4|563
1580906400000|2020-02-05 12:40:00|69735.9|69725.9|69725.4|69715.4|69740|69730|69722.5|69712.5|493
1580906700000|2020-02-05 12:45:00|69725.6|69715.6|69716.1|69706.1|69730.5|69720.5|69715.4|69705.4|396
1580907000000|2020-02-05 12:50:00|69716|69706|69718.1|69708.1|69720.6|69710.6|69708|69698|493
1580907300000|2020-02-05 12:55:00|69718.5|69708.5|69728.7|69718.7|69730.9|69719.9|69716.9|69706.9|539
1580907600000|2020-02-05 13:00:00|69728.8|69718.8|69711.1|69701.1|69733|69723|69707.5|69697.5|723
1580907900000|2020-02-05 13:05:00|69710.1|69700.1|69676.7|69666.7|69711.2|69701.2|69673.8|69660.8|792
1580908200000|2020-02-05 13:10:00|69676.8|69666.8|69683.2|69666.3|69694.1|69684.1|69675.2|69663.6|715
1580908500000|2020-02-05 13:15:00|69684|69664.9|69668.6|69658.6|69685.9|69669.1|69656.7|69646.7|824
1580908800000|2020-02-05 13:20:00|69668.5|69658.5|69657.9|69647.9|69677.2|69667.2|69657.7|69647.7|706
1580909100000|2020-02-05 13:25:00|69658.2|69648.2|69673.3|69658.3|69675.3|69665.3|69654.9|69644.9|528
1580909400000|2020-02-05 13:30:00|69670.9|69660.9|69660.5|69650.5|69678.3|69668.3|69654|69644|773
1580909700000|2020-02-05 13:35:00|69660.3|69650.3|69677.6|69667.6|69681.8|69671.8|69653.3|69643.3|858
1580910000000|2020-02-05 13:40:00|69677.7|69667.7|69689|69679|69702.8|69690.2|69676.1|69666.1|743
1580910300000|2020-02-05 13:45:00|69689.1|69679.1|69664.7|69654.7|69690|69680|69664|69654|799
1580910600000|2020-02-05 13:50:00|69664.4|69654.4|69656.5|69646.5|69673.6|69663.6|69656.1|69646.1|676
1580910900000|2020-02-05 13:55:00|69655.8|69645.8|69649|69639|69658|69648|69637.6|69627.6|683
1580911200000|2020-02-05 14:00:00|69649.9|69639.9|69665.1|69655.1|69673.9|69658.9|69649.8|69639.8|810
1580911500000|2020-02-05 14:05:00|69665.5|69655.5|69662.5|69652.5|69671.2|69661.2|69657.9|69647.9|707
1580911800000|2020-02-05 14:10:00|69661.8|69651.8|69669.9|69659.9|69680.7|69670.7|69661.5|69651.5|579
1580912100000|2020-02-05 14:15:00|69669.5|69659.5|69685.4|69675.4|69693.8|69683.8|69669|69659|736
1580912400000|2020-02-05 14:20:00|69685.5|69675.5|69694.2|69684.2|69695.3|69685.3|69679.7|69669.7|561
1580912700000|2020-02-05 14:25:00|69694.3|69684.3|69698.3|69688.3|69706.8|69696.8|69693.9|69683.9|710
1580913000000|2020-02-05 14:30:00|69698.2|69688.2|69693.9|69683.9|69707.6|69696.8|69684.6|69674.6|988
1580913300000|2020-02-05 14:35:00|69694|69684|69715.5|69705.5|69717.9|69706.7|69693.5|69683.5|875
1580913600000|2020-02-05 14:40:00|69715.6|69705.6|69703.5|69693.5|69719.2|69709.2|69701.9|69691.9|768
1580913900000|2020-02-05 14:45:00|69703.6|69693.6|69683.5|69673.5|69709|69699|69679.3|69669.3|809
1580914200000|2020-02-05 14:50:00|69683.2|69673.2|69668.2|69658.2|69688.8|69678.8|69666.1|69655.2|894
1580914500000|2020-02-05 14:55:00|69668.4|69658.4|69679.7|69659.2|69696.1|69667.4|69659.2|69647.5|816
1580914800000|2020-02-05 15:00:00|69678.4|69660.5|69662.4|69652.4|69679.3|69662|69655.3|69642.7|972
1580915100000|2020-02-05 15:05:00|69662.3|69652.3|69690.5|69675.5|69704.4|69694.4|69655.6|69645.6|989
1580915400000|2020-02-05 15:10:00|69690.9|69675.9|69700.2|69690.2|69702.6|69691.7|69688.8|69674.4|933
1580915700000|2020-02-05 15:15:00|69700.3|69690.3|69721.7|69711.7|69722.6|69712.6|69698.6|69688.6|843
1580916000000|2020-02-05 15:20:00|69722.1|69712.1|69719.1|69709.1|69729.8|69719.8|69709.8|69699.8|771
1580916300000|2020-02-05 15:25:00|69719.3|69709.3|69729.9|69719.9|69741.2|69731.2|69714.1|69704.1|947
1580916600000|2020-02-05 15:30:00|69729.7|69719.7|69722.5|69712.5|69738.7|69728.7|69701.5|69686.5|857
1580916900000|2020-02-05 15:35:00|69722.3|69712.3|69754.4|69744.4|69763.8|69753.8|69715.5|69705.5|1112
1580917200000|2020-02-05 15:40:00|69754.5|69744.5|69745.3|69735.3|69767|69757|69743.6|69733.6|864
1580917500000|2020-02-05 15:45:00|69745.6|69735.6|69737.7|69727.7|69749.1|69739.1|69727.9|69717.5|815
1580917800000|2020-02-05 15:50:00|69737.8|69727.8|69736.8|69726.8|69738.9|69728.9|69720.7|69710.2|793
1580918100000|2020-02-05 15:55:00|69737.5|69727.5|69725.3|69715.3|69743.8|69733.8|69714.1|69702.8|937
1580918400000|2020-02-05 16:00:00|69725.1|69715.1|69739.4|69729.4|69739.4|69729.4|69716.9|69706.9|920
1580918700000|2020-02-05 16:05:00|69740.7|69730.7|69748.7|69738.7|69749.1|69739.1|69733.1|69723.1|800
1580919000000|2020-02-05 16:10:00|69748.5|69738.5|69743.9|69733.9|69755.1|69745.1|69742.5|69732.5|757
1580919300000|2020-02-05 16:15:00|69744|69734|69743.1|69733.1|69749.7|69739.7|69738|69728|664
1580919600000|2020-02-05 16:20:00|69743.2|69733.2|69739.1|69729.1|69745.2|69735.2|69737.1|69727.1|636
1580919900000|2020-02-05 16:25:00|69739|69729|69733.6|69723.6|69741.3|69731.3|69732.8|69722.8|589
1580920200000|2020-02-05 16:30:00|69733.5|69723.5|69746.4|69736.4|69748|69738|69733.4|69723.4|546
1580920500000|2020-02-05 16:35:00|69746.5|69736.5|69742.8|69732.8|69751.4|69741.4|69740.5|69730.5|677
1580920800000|2020-02-05 16:40:00|69742.9|69732.9|69742.8|69732.8|69750.9|69740.9|69739.2|69729.2|632
1580921100000|2020-02-05 16:45:00|69743|69733|69730.2|69720.2|69746.7|69736.7|69728.9|69718.9|570
1580921400000|2020-02-05 16:50:00|69730.1|69720.1|69736.1|69726.1|69736.3|69726.3|69727.2|69717.2|413
1580921700000|2020-02-05 16:55:00|69736.3|69726.3|69738|69728|69742.9|69732.9|69735.3|69725.3|450
1580922000000|2020-02-05 17:00:00|69737.9|69727.9|69748.7|69738.7|69750.7|69739.3|69737.8|69727.8|488
1580922300000|2020-02-05 17:05:00|69749|69739|69745.6|69735.6|69749|69739|69743.5|69733.5|401
1580922600000|2020-02-05 17:10:00|69745.7|69735.7|69752.7|69742.7|69757.4|69746.4|69745|69735|478
1580922900000|2020-02-05 17:15:00|69752.5|69742.5|69766.6|69756.6|69771.1|69758.8|69747|69737|579
1580923200000|2020-02-05 17:20:00|69766.7|69756.7|69784.1|69774.1|69784.1|69774.1|69765.4|69755.4|454
1580923500000|2020-02-05 17:25:00|69784|69774|69775.5|69765.5|69784|69774|69774.9|69764.9|420
1580923800000|2020-02-05 17:30:00|69775.4|69765.4|69772.6|69762.6|69777.5|69767.5|69765.3|69755.3|555
1580924100000|2020-02-05 17:35:00|69772.9|69762.9|69761.8|69751.8|69774.3|69764.3|69759.7|69749.4|389
1580924400000|2020-02-05 17:40:00|69761.7|69751.7|69766.9|69756.9|69770.2|69760.2|69761.7|69751.7|391
1580924700000|2020-02-05 17:45:00|69766.8|69756.8|69757.3|69747.3|69768|69758|69756.2|69746.2|367
1580925000000|2020-02-05 17:50:00|69757.2|69747.2|69761.2|69751.2|69761.8|69751.8|69742.6|69732.6|429
1580925300000|2020-02-05 17:55:00|69761.1|69751.1|69764.9|69754.9|69767.4|69757.4|69756.9|69746.9|484
1580925600000|2020-02-05 18:00:00|69765|69755|69771.4|69761.4|69776.4|69766.4|69765|69755|466
1580925900000|2020-02-05 18:05:00|69771.2|69761.2|69766.6|69756.6|69773.2|69763.2|69759.6|69749.6|400
1580926200000|2020-02-05 18:10:00|69766.9|69756.9|69764.9|69754.9|69770.1|69760.1|69760.7|69750.7|323
1580926500000|2020-02-05 18:15:00|69764.8|69754.8|69766.6|69756.6|69769.1|69759.1|69761.7|69751.7|318
1580926800000|2020-02-05 18:20:00|69766.5|69756.5|69767.9|69757.9|69768.4|69758.4|69760.5|69750.5|387
1580927100000|2020-02-05 18:25:00|69768|69758|69764.6|69754.6|69770.2|69760.2|69763.5|69753.5|500
1580927400000|2020-02-05 18:30:00|69764.7|69754.7|69765.8|69755.8|69766.6|69756.6|69761.8|69751.8|301
1580927700000|2020-02-05 18:35:00|69765.7|69755.7|69770.8|69760.8|69771.6|69761.6|69763.9|69753.9|454
1580928000000|2020-02-05 18:40:00|69770.6|69760.6|69766.9|69756.9|69772.5|69762.5|69766.5|69756.5|393
1580928300000|2020-02-05 18:45:00|69766.8|69756.8|69758.1|69748.1|69767.3|69757.3|69757.3|69747.3|338
1580928600000|2020-02-05 18:50:00|69757.9|69747.9|69768.4|69758.4|69769.6|69759.6|69757.1|69747.1|369
1580928900000|2020-02-05 18:55:00|69768.2|69758.2|69766.9|69756.9|69768.9|69758.9|69762|69752|433
1580929200000|2020-02-05 19:00:00|69766.8|69756.8|69770.2|69760.2|69774|69762.2|69766.5|69756.5|511
1580929500000|2020-02-05 19:05:00|69770.3|69760.3|69780.5|69770.5|69780.6|69770.6|69770.3|69760.3|473
1580929800000|2020-02-05 19:10:00|69780.4|69770.4|69780|69770|69784.7|69774.7|69778.2|69766.4|369
1580930100000|2020-02-05 19:15:00|69779.9|69769.9|69774.8|69764.8|69780.9|69770.9|69770.6|69758.7|367
1580930400000|2020-02-05 19:20:00|69775.2|69765.2|69771|69761|69779.5|69769.5|69769.6|69759.6|564
1580930700000|2020-02-05 19:25:00|69770|69760|69775.4|69765.4|69776.6|69766.6|69765.2|69755.2|561
1580931000000|2020-02-05 19:30:00|69775.6|69765.6|69783.2|69773.2|69783.4|69773.4|69774.2|69764.2|583
1580931300000|2020-02-05 19:35:00|69783.1|69773.1|69774.6|69764.6|69783.6|69773.6|69773.7|69762.2|345
1580931600000|2020-02-05 19:40:00|69774.5|69764.5|69770.2|69760.2|69776.7|69766.7|69768.2|69758.2|240
1580931900000|2020-02-05 19:45:00|69770.7|69760.7|69769.8|69759.8|69772.5|69762|69768.8|69757.5|297
1580932200000|2020-02-05 19:50:00|69769.6|69759.6|69760|69750|69773.1|69761.5|69759.2|69749.2|408
1580932500000|2020-02-05 19:55:00|69759.8|69749.8|69765.2|69755.2|69767.2|69757.2|69753.6|69742.7|469
1580932800000|2020-02-05 20:00:00|69764.9|69754.9|69770.8|69755.8|69774.1|69760.9|69762.8|69751|444
1580933100000|2020-02-05 20:05:00|69770.7|69755.7|69760.8|69745.8|69771.6|69759.7|69757.5|69745.2|378
1580933400000|2020-02-05 20:10:00|69761|69746|69759|69749|69764.4|69752.4|69758.3|69745.6|225
1580933700000|2020-02-05 20:15:00|69758.9|69748.9|69762.1|69747.1|69762.5|69750|69755.3|69744.7|401
1580934000000|2020-02-05 20:20:00|69762.2|69747.2|69759.4|69749.4|69764.5|69751.9|69758.4|69746.7|440
1580934300000|2020-02-05 20:25:00|69759.5|69749.5|69765.7|69755.7|69768.5|69756.6|69759|69748|373
1580934600000|2020-02-05 20:30:00|69765.6|69755.6|69766.6|69751.6|69771.8|69759.5|69763.5|69751.1|373
1580934900000|2020-02-05 20:35:00|69766.5|69751.5|69768|69758|69773.1|69760.4|69763|69750.7|412
1580935200000|2020-02-05 20:40:00|69768.2|69758.2|69767.1|69757.1|69770.6|69759.2|69765.5|69753.5|456
1580935500000|2020-02-05 20:45:00|69767.2|69757.2|69772.6|69762.6|69777.4|69764.8|69766.3|69754.1|509
1580935800000|2020-02-05 20:50:00|69772.7|69762.7|69774.8|69759.8|69779.7|69767.3|69772.7|69759.5|449
1580936100000|2020-02-05 20:55:00|69774.7|69759.7|69782.5|69767.5|69787.4|69774.8|69772.1|69759.7|456
1580936400000|2020-02-05 21:00:00|69782.3|69767.3|69781.5|69766.5|69783.2|69768.2|69779.9|69764.9|388
1580936700000|2020-02-05 21:05:00|69781.4|69766.4|69780.4|69765.4|69782.7|69769.9|69779.6|69765.4|280
1580937000000|2020-02-05 21:10:00|69781.6|69766.6|69778.5|69763.5|69783.1|69768.1|69776.2|69762.8|291
1580937300000|2020-02-05 21:15:00|69778|69763|69778.8|69763.8|69780|69767.7|69774.2|69759.2|187
1580937600000|2020-02-05 21:20:00|69779.2|69764.2|69775.7|69760.7|69779.7|69766.6|69773.9|69758.9|205
1580937900000|2020-02-05 21:25:00|69775.3|69760.3|69762.2|69747.2|69775.9|69760.9|69762.2|69747.2|275
1580938200000|2020-02-05 21:30:00|69764.4|69749.4|69767.5|69752.4|69769.5|69752.9|69761.9|69746.3|153
1580938500000|2020-02-05 21:35:00|69768.3|69753|69769.1|69754.1|69777.4|69762.4|69766.2|69751|172
1580938800000|2020-02-05 21:40:00|69768|69753.8|69768.5|69753.5|69773.8|69756|69764.9|69748.9|128
1580939100000|2020-02-05 21:45:00|69766.5|69751.5|69769.8|69752.4|69770.5|69753.5|69765.1|69748.2|204
1580939400000|2020-02-05 21:50:00|69770.1|69752.3|69769.8|69754.8|69775.8|69754.8|69767|69747.7|140
1580939700000|2020-02-05 21:55:00|69776.7|69746.7|69772.4|69739.6|69785.6|69755.6|69767.8|69731.7|188
1580940000000|2020-02-05 22:00:00|69774.5|69743.2|69774.9|69730.2|69778|69743.2|69771.6|69730.2|38
1580940300000|2020-02-05 22:05:00|69777.7|69731.5|69769.4|69735|69780.6|69740.7|69769.2|69725.8|102
1580940600000|2020-02-05 22:10:00|69774.3|69735.4|69779.2|69733|69779.9|69740.7|69769.4|69727.6|145
1580940900000|2020-02-05 22:15:00|69778|69732.7|69765|69741.4|69783.3|69749.3|69765|69728.5|198
1580941200000|2020-02-05 22:20:00|69772.9|69736.9|69773.7|69743.8|69780.2|69753|69765|69736.4|155
1580941500000|2020-02-05 22:25:00|69774.4|69742.7|69777.6|69749.2|69781.1|69754|69768.2|69742.2|126
1580941800000|2020-02-05 22:30:00|69778.4|69749.4|69774.5|69752.7|69780.6|69754|69771|69745.5|149
1580942100000|2020-02-05 22:35:00|69774.9|69752.8|69765|69750|69777.3|69757.2|69764.7|69742.2|134
1580942400000|2020-02-05 22:40:00|69764.4|69748.9|69766.7|69721.5|69770.2|69749.1|69754.3|69716.9|253
1580942700000|2020-02-05 22:45:00|69765.9|69721.8|69764.9|69719|69769.3|69727|69757.9|69717.2|139
1580943000000|2020-02-05 22:50:00|69759.7|69722.5|69753.9|69718|69765.2|69723.9|69750.8|69714.6|177
1580943300000|2020-02-05 22:55:00|69753.6|69719.1|69756.1|69721.7|69766.2|69722.9|69752.1|69717|160
1580943600000|2020-02-05 23:00:00|69754.4|69724.8|69755.5|69727.2|69767.7|69742.2|69750.9|69713.9|289
1580943900000|2020-02-05 23:05:00|69759.1|69724.2|69758.8|69721.9|69767.8|69735.3|69747.6|69716.8|312
1580944200000|2020-02-05 23:10:00|69761.1|69719.8|69751.9|69723.6|69765.9|69734.1|69742.5|69718.2|167
1580944500000|2020-02-05 23:15:00|69755.2|69719|69755.4|69727.2|69761.3|69732.5|69741.6|69716.1|213
1580944800000|2020-02-05 23:20:00|69755.2|69727.4|69748.9|69732.3|69756.3|69734.3|69747.8|69725.1|177
1580945100000|2020-02-05 23:25:00|69749.8|69731.8|69748.9|69733.1|69756.6|69733.6|69747|69725.9|150
1580945400000|2020-02-05 23:30:00|69748.8|69730.9|69748.5|69720.3|69752.7|69734.4|69744.8|69720.3|224
1580945700000|2020-02-05 23:35:00|69747.6|69720.6|69757.3|69742.3|69760.8|69743.5|69742.9|69720.6|236
1580946000000|2020-02-05 23:40:00|69758.5|69741.8|69761.3|69746.3|69763.8|69746.3|69756.8|69739.5|289
1580946300000|2020-02-05 23:45:00|69761.1|69746.1|69761|69746|69766.2|69748.1|69759.5|69744.5|248
1580946600000|2020-02-05 23:50:00|69761.2|69746.2|69759.6|69744.6|69761.4|69746.4|69758.8|69743.8|250
1580946900000|2020-02-05 23:55:00|69759.1|69744.1|69769|69749.6|69778.2|69757.8|69758.8|69743.8|264
1580947200000|2020-02-06 00:00:00|69774.8|69745|69790.1|69773.4|69790.7|69773.7|69764.2|69744.6|386
1580947500000|2020-02-06 00:05:00|69790|69773.7|69759|69744|69795.3|69780.3|69754.8|69739.8|445
1580947800000|2020-02-06 00:10:00|69758.4|69743.4|69773|69758|69773.5|69758.5|69758.1|69743.1|359
1580948100000|2020-02-06 00:15:00|69772.7|69757.7|69767.8|69752.8|69777.2|69762.2|69765.2|69750.2|414
1580948400000|2020-02-06 00:20:00|69768.7|69753.7|69754.7|69739.7|69770.4|69755.4|69748.5|69733.5|386
1580948700000|2020-02-06 00:25:00|69754.6|69739.6|69732.7|69717.7|69755|69740|69731.8|69716.8|390
1580949000000|2020-02-06 00:30:00|69732.6|69717.6|69729.3|69714.3|69739.2|69724.2|69724.1|69710.6|536
1580949300000|2020-02-06 00:35:00|69729.2|69714.2|69731.8|69716.8|69739.5|69724.5|69725.2|69710.9|283
1580949600000|2020-02-06 00:40:00|69732|69717|69709.5|69694.5|69732.4|69717.4|69685.9|69661.6|552
1580949900000|2020-02-06 00:45:00|69709.6|69694.6|69721.8|69706.8|69722.3|69707.3|69704.6|69689.6|343
1580950200000|2020-02-06 00:50:00|69721.5|69706.5|69757.8|69742.8|69767.2|69752.2|69717.8|69702.8|871
1580950500000|2020-02-06 00:55:00|69757.9|69742.9|69746.8|69731.8|69761.1|69746.1|69745.8|69730.8|638
1580950800000|2020-02-06 01:00:00|69747.1|69732.1|69722.3|69707.3|69756.7|69742.5|69721.5|69706.5|946
1580951100000|2020-02-06 01:05:00|69722|69707|69726.4|69711.4|69736.1|69723.8|69716.5|69701.5|796
1580951400000|2020-02-06 01:10:00|69726.6|69711.6|69736.8|69721.8|69747.9|69732.9|69722.4|69709.9|805
1580951700000|2020-02-06 01:15:00|69737.5|69721.3|69739.5|69724.5|69759.1|69744.1|69715.7|69700.7|1005
1580952000000|2020-02-06 01:20:00|69739.6|69724.6|69748.3|69738.3|69756.8|69744.3|69736|69724.2|790
1580952300000|2020-02-06 01:25:00|69748.2|69738.2|69771|69761|69783.1|69771.7|69748.1|69738.1|892
1580952600000|2020-02-06 01:30:00|69770.8|69760.8|69797.4|69787.4|69798.1|69788.1|69750.2|69736.9|1070
1580952900000|2020-02-06 01:35:00|69797.5|69787.5|69760.7|69750.7|69797.9|69787.9|69760.6|69750.6|997
1580953200000|2020-02-06 01:40:00|69760.8|69750.8|69797.6|69787.6|69798.3|69788.3|69758.8|69748.8|911
1580953500000|2020-02-06 01:45:00|69797.5|69787.5|69787|69777|69810.7|69800.7|69786.4|69776.4|931
1580953800000|2020-02-06 01:50:00|69787.2|69777.2|69777.4|69767.4|69794.8|69784.8|69762.1|69748.5|934
1580954100000|2020-02-06 01:55:00|69777.3|69767.3|69769.9|69759.9|69789.8|69777|69760.8|69750.8|874
1580954400000|2020-02-06 02:00:00|69770.3|69760.3|69776.5|69766.5|69780.4|69770.4|69765.7|69755.7|775
1580954700000|2020-02-06 02:05:00|69776.8|69766.8|69754.7|69744.7|69777|69767|69751.1|69740.3|825
1580955000000|2020-02-06 02:10:00|69755.6|69745.6|69763|69753|69765.9|69755.9|69737.9|69727.9|883
1580955300000|2020-02-06 02:15:00|69763.1|69753.1|69781|69771|69785.2|69775.2|69761.6|69751.6|645
1580955600000|2020-02-06 02:20:00|69781.4|69771.4|69769.4|69759.4|69782.5|69772.5|69767.2|69757.2|648
1580955900000|2020-02-06 02:25:00|69769.5|69759.5|69776.8|69766.8|69782.1|69772.1|69767.6|69757.6|752
1580956200000|2020-02-06 02:30:00|69776.9|69766.9|69764.4|69754.4|69776.9|69766.9|69759|69749|694
1580956500000|2020-02-06 02:35:00|69764.9|69754.9|69772.3|69762.3|69777.2|69767.2|69750.7|69738.1|772
1580956800000|2020-02-06 02:40:00|69772.2|69762.2|69774.1|69764.1|69777.2|69765.3|69765.4|69755.4|614
1580957100000|2020-02-06 02:45:00|69773.5|69763.5|69778.3|69768.3|69780.4|69770.4|69772|69762|608
1580957400000|2020-02-06 02:50:00|69778.1|69768.1|69783.3|69773.3|69788.5|69778.5|69777.1|69767.1|770
1580957700000|2020-02-06 02:55:00|69783.2|69773.2|69766.4|69756.4|69784.3|69774.3|69762.4|69752.4|725
1580958000000|2020-02-06 03:00:00|69766.3|69756.3|69744.4|69734.4|69768.1|69758.1|69740.2|69730.2|728
1580958300000|2020-02-06 03:05:00|69744.3|69734.3|69726.9|69716.9|69744.5|69734.5|69707.7|69694.8|786
1580958600000|2020-02-06 03:10:00|69727|69717|69701.8|69691.8|69736.4|69726.4|69687.6|69677.6|843
1580958900000|2020-02-06 03:15:00|69701.9|69691.9|69695.9|69685.9|69711.3|69701.3|69689|69678.6|697
1580959200000|2020-02-06 03:20:00|69696.2|69686.2|69689.7|69679.7|69697.3|69687.3|69687.3|69677.3|547
1580959500000|2020-02-06 03:25:00|69689.9|69679.9|69686.9|69676.9|69690.5|69680.5|69658|69648|746
1580959800000|2020-02-06 03:30:00|69686.3|69676.3|69689.9|69679.9|69697.7|69687.7|69677.3|69667.3|663
1580960100000|2020-02-06 03:35:00|69689.8|69679.8|69699.2|69689.2|69703.4|69693.4|69685.8|69675.8|555
1580960400000|2020-02-06 03:40:00|69699.3|69689.3|69713.1|69703.1|69724.3|69711.3|69699.3|69689.3|633
1580960700000|2020-02-06 03:45:00|69712.9|69702.9|69709|69699|69715.8|69705.8|69707.4|69697.4|561
1580961000000|2020-02-06 03:50:00|69708.6|69698.6|69710.3|69700.3|69710.4|69700.4|69694|69684|524
1580961300000|2020-02-06 03:55:00|69709.8|69699.8|69713.8|69703.8|69715.5|69705.5|69695.7|69685.7|488
1580961600000|2020-02-06 04:00:00|69713.9|69703.9|69659.8|69649.8|69722|69712|69655.1|69645.1|669
1580961900000|2020-02-06 04:05:00|69660.4|69650.4|69626.8|69616.8|69664|69654|69622.3|69612.3|1029
1580962200000|2020-02-06 04:10:00|69626.5|69616.5|69606.5|69596.5|69629.8|69619.8|69584.2|69574.2|1039
1580962500000|2020-02-06 04:15:00|69606.2|69596.2|69623.8|69613.8|69629.9|69617.5|69601.1|69591.1|818
1580962800000|2020-02-06 04:20:00|69623.7|69613.7|69611.1|69601.1|69623.7|69613.7|69597.1|69587.1|767
1580963100000|2020-02-06 04:25:00|69611|69601|69617.9|69607.9|69620.8|69610.8|69601|69591|637
1580963400000|2020-02-06 04:30:00|69617.8|69607.8|69623.3|69613.3|69629|69616.9|69611.4|69600.2|621
1580963700000|2020-02-06 04:35:00|69623|69613|69620.3|69610.3|69629|69619|69614.7|69604.7|641
1580964000000|2020-02-06 04:40:00|69620.2|69610.2|69608.6|69598.6|69627|69617|69608|69598|597
1580964300000|2020-02-06 04:45:00|69608.8|69598.8|69583.9|69573.9|69608.8|69598.8|69582|69572|727
1580964600000|2020-02-06 04:50:00|69583.6|69573.6|69597.1|69587.1|69599|69589|69577.5|69565.4|792
1580964900000|2020-02-06 04:55:00|69597.2|69587.2|69592.1|69582.1|69598.6|69588.6|69581.7|69571.7|666
1580965200000|2020-02-06 05:00:00|69592|69582|69588.8|69578.8|69601.7|69591.7|69588.8|69578.8|780
1580965500000|2020-02-06 05:05:00|69588|69578|69587.6|69577.6|69601.9|69591.9|69582|69572|857
1580965800000|2020-02-06 05:10:00|69586.7|69576.7|69613.8|69603.8|69618|69608|69581.1|69571.1|736
1580966100000|2020-02-06 05:15:00|69613.2|69603.2|69623.6|69613.6|69624.7|69614.7|69606.5|69596.5|646
1580966400000|2020-02-06 05:20:00|69623.8|69613.8|69615.9|69605.9|69626.8|69616.8|69612.5|69602.5|648
1580966700000|2020-02-06 05:25:00|69615.8|69605.8|69615.7|69605.7|69619.3|69609.3|69609.6|69599.6|501
1580967000000|2020-02-06 05:30:00|69615.5|69605.5|69608.7|69598.7|69621.9|69611.9|69601.1|69591.1|837
1580967300000|2020-02-06 05:35:00|69608.6|69598.6|69629.3|69619.3|69630.4|69620.4|69607.5|69597.5|669
1580967600000|2020-02-06 05:40:00|69629.5|69619.5|69624.4|69614.4|69638.9|69628.9|69621.7|69611.7|659
1580967900000|2020-02-06 05:45:00|69624.6|69614.6|69634|69624|69636.6|69626.6|69606.2|69596.2|663
1580968200000|2020-02-06 05:50:00|69633.9|69623.9|69641.4|69631.4|69642.7|69632.7|69627.3|69617.3|670
1580968500000|2020-02-06 05:55:00|69641.3|69631.3|69624.1|69614.1|69647.7|69637.7|69619.5|69606.7|774
1580968800000|2020-02-06 06:00:00|69624.4|69614.4|69635.4|69625.4|69638|69628|69624.4|69614.4|752
1580969100000|2020-02-06 06:05:00|69634.3|69624.3|69649.1|69639.1|69649.7|69639.7|69632.5|69622.5|743
1580969400000|2020-02-06 06:10:00|69649|69639|69641.7|69631.7|69655.5|69645.5|69640.6|69630.6|519
1580969700000|2020-02-06 06:15:00|69641.4|69631.4|69657.8|69647.8|69665.6|69655.6|69641.3|69631.3|558
1580970000000|2020-02-06 06:20:00|69657.3|69647.3|69655.7|69645.7|69671|69661|69653.1|69643.1|765
1580970300000|2020-02-06 06:25:00|69655.4|69645.4|69657.3|69647.3|69661.4|69651.4|69649.5|69639.5|562
1580970600000|2020-02-06 06:30:00|69657.4|69647.4|69680.9|69670.9|69688.2|69678.2|69656.3|69646.3|645
1580970900000|2020-02-06 06:35:00|69680.8|69670.8|69677|69667|69683.8|69673.8|69669.9|69659.9|616
1580971200000|2020-02-06 06:40:00|69677.2|69667.2|69660.9|69650.9|69677.4|69667.4|69657.4|69647.4|586
1580971500000|2020-02-06 06:45:00|69660.8|69650.8|69658.7|69648.7|69667.8|69657.8|69657.5|69647.5|516
1580971800000|2020-02-06 06:50:00|69659.1|69649.1|69668|69658|69676.2|69666.2|69658.3|69648.3|634
1580972100000|2020-02-06 06:55:00|69667.9|69657.9|69685.1|69675.1|69687.1|69677.1|69661|69651|905
1580972400000|2020-02-06 07:00:00|69685.4|69675.4|69727.4|69717.4|69731|69721|69684.5|69674.5|749
1580972700000|2020-02-06 07:05:00|69727.3|69717.3|69725.5|69715.5|69734.1|69724.1|69719.8|69709.8|638
1580973000000|2020-02-06 07:10:00|69724.3|69714.3|69739.6|69729.6|69751.5|69741.5|69720|69710|659
1580973300000|2020-02-06 07:15:00|69739.5|69729.5|69744.8|69734.8|69750.5|69739.2|69725.6|69715.6|716
1580973600000|2020-02-06 07:20:00|69745.6|69735.6|69758.1|69748.1|69758.4|69748.4|69743.6|69733.6|525
1580973900000|2020-02-06 07:25:00|69757.9|69747.9|69740.8|69730.8|69759.8|69749.8|69738.6|69728.6|570
1580974200000|2020-02-06 07:30:00|69741.1|69731.1|69732.5|69722.5|69746.6|69736.6|69731.6|69721.6|498
1580974500000|2020-02-06 07:35:00|69732.4|69722.4|69734.6|69724.6|69738.3|69728.3|69730.7|69720.7|442
1580974800000|2020-02-06 07:40:00|69734.9|69724.9|69765.8|69755.8|69766.1|69756.1|69734.9|69724.9|520
1580975100000|2020-02-06 07:45:00|69766.5|69756.5|69745.2|69735.2|69767.6|69757.6|69742|69732|592
1580975400000|2020-02-06 07:50:00|69745.3|69735.3|69737.3|69727.3|69751.1|69741.1|69726.3|69716.3|516
1580975700000|2020-02-06 07:55:00|69737.4|69727.4|69717.8|69707.8|69739.6|69729.6|69716.9|69706.9|547
1580976000000|2020-02-06 08:00:00|69717.7|69707.7|69701.8|69691.8|69726.5|69716.5|69691.6|69681.6|781
1580976300000|2020-02-06 08:05:00|69701.5|69691.5|69722.2|69712.2|69724.5|69714.5|69701.5|69691.5|635
1580976600000|2020-02-06 08:10:00|69722.1|69712.1|69717.4|69707.4|69729.6|69719.6|69710.3|69700.3|626
1580976900000|2020-02-06 08:15:00|69717.7|69707.7|69717.8|69707.8|69720.6|69710.6|69701.7|69691.7|665
1580977200000|2020-02-06 08:20:00|69717.7|69707.7|69719|69709|69726|69716|69717.4|69707.4|512
1580977500000|2020-02-06 08:25:00|69719.3|69709.3|69711.6|69701.6|69721.2|69711.2|69705.4|69695.4|549
1580977800000|2020-02-06 08:30:00|69711.5|69701.5|69736.8|69726.8|69737.4|69727.4|69710.9|69700.9|594
1580978100000|2020-02-06 08:35:00|69736.9|69726.9|69754.9|69744.9|69755.3|69745.3|69736.3|69726.3|615
1580978400000|2020-02-06 08:40:00|69754.8|69744.8|69746|69736|69761.2|69751.2|69742.5|69732.5|529
1580978700000|2020-02-06 08:45:00|69745.8|69735.8|69732.2|69722.2|69760.4|69750.4|69708.3|69693.3|604
1580979000000|2020-02-06 08:50:00|69732.3|69722.3|69721.6|69711.6|69736.5|69726.5|69714.5|69704.5|659
1580979300000|2020-02-06 08:55:00|69721.5|69711.5|69721.2|69711.2|69726.3|69716.3|69713.2|69703.2|484
1580979600000|2020-02-06 09:00:00|69721.1|69711.1|69723.2|69713.2|69725.9|69715.9|69707.9|69697.9|479
1580979900000|2020-02-06 09:05:00|69723.1|69713.1|69722.3|69712.3|69726.5|69716.5|69709.8|69699.8|519
1580980200000|2020-02-06 09:10:00|69721.9|69711.9|69721.2|69711.2|69723|69713|69716|69706|511
1580980500000|2020-02-06 09:15:00|69721.1|69711.1|69737.5|69727.5|69740.3|69730.3|69720.2|69710.2|522
1580980800000|2020-02-06 09:20:00|69737.6|69727.6|69752.4|69742.4|69755.1|69745.1|69734.1|69724.1|479
1580981100000|2020-02-06 09:25:00|69752.5|69742.5|69756.4|69746.4|69767.2|69757.2|69746.3|69736.3|695
1580981400000|2020-02-06 09:30:00|69756.6|69746.6|69747.9|69737.9|69759.6|69749.6|69737.6|69727.6|651
1580981700000|2020-02-06 09:35:00|69747.8|69737.8|69756|69746|69756|69746|69741.1|69731.1|455
1580982000000|2020-02-06 09:40:00|69755.9|69745.9|69767.5|69757.5|69779.1|69769.1|69755.8|69745.8|658
1580982300000|2020-02-06 09:45:00|69767.6|69757.6|69763|69753|69769|69759|69759.7|69749.7|436
1580982600000|2020-02-06 09:50:00|69762.7|69752.7|69767.2|69757.2|69771.9|69761.9|69755.3|69745.3|567
1580982900000|2020-02-06 09:55:00|69767.4|69757.4|69738.1|69728.1|69776.3|69766.3|69738|69728|668
1580983200000|2020-02-06 10:00:00|69737.1|69727.1|69737.5|69727.5|69747.5|69737.4|69721.2|69711.2|797
1580983500000|2020-02-06 10:05:00|69737.6|69727.6|69752.6|69742.6|69756.7|69746.7|69733.3|69723.3|292
1580983800000|2020-02-06 10:10:00|69752.7|69742.7|69741.2|69731.2|69752.8|69742.8|69737.2|69727.2|351
1580984100000|2020-02-06 10:15:00|69741.1|69731.1|69727.1|69717.1|69743.3|69733.3|69722.1|69712.1|493
1580984400000|2020-02-06 10:20:00|69727|69717|69723.6|69713.6|69731.1|69721.1|69721.8|69711.8|403
1580984700000|2020-02-06 10:25:00|69723.5|69713.5|69727.6|69717.6|69728.9|69718.9|69718.5|69708.5|502
1580985000000|2020-02-06 10:30:00|69727.5|69717.5|69726.4|69716.4|69728.7|69718.7|69719.8|69709.8|459
1580985300000|2020-02-06 10:35:00|69726.5|69716.5|69717.8|69707.8|69729.5|69719.5|69714.7|69704.7|304
1580985600000|2020-02-06 10:40:00|69716.4|69706.4|69713.2|69703.2|69718.1|69708.1|69712.4|69702.4|389
1580985900000|2020-02-06 10:45:00|69713.1|69703.1|69719.2|69709.2|69727|69717|69713|69703|382
1580986200000|2020-02-06 10:50:00|69719.3|69709.3|69717.3|69707.3|69723.3|69713.3|69716.8|69706.8|355
1580986500000|2020-02-06 10:55:00|69717.4|69707.4|69729.4|69719.4|69734.5|69724.5|69716.3|69706.3|406
1580986800000|2020-02-06 11:00:00|69729.5|69719.5|69714.6|69704.6|69730|69720|69712.5|69702.5|356
1580987100000|2020-02-06 11:05:00|69714.7|69704.7|69712.1|69702.1|69716.7|69706.7|69707.4|69697.4|418
1580987400000|2020-02-06 11:10:00|69712.2|69702.2|69722.4|69712.4|69722.5|69712.5|69709.1|69699.1|339
1580987700000|2020-02-06 11:15:00|69722.3|69712.3|69725.8|69715.8|69728.4|69718.4|69716.7|69706.7|366
1580988000000|2020-02-06 11:20:00|69725.9|69715.9|69718.6|69708.6|69726.3|69716.3|69717.9|69707.9|217
1580988300000|2020-02-06 11:25:00|69718.8|69708.8|69691.5|69681.5|69719.2|69709.2|69691.5|69681.5|492
1580988600000|2020-02-06 11:30:00|69691.2|69681.2|69693.4|69683.4|69697.7|69687.7|69678.8|69668.8|470
1580988900000|2020-02-06 11:35:00|69693.5|69683.5|69683.4|69673.4|69699.7|69689.7|69682.3|69672.3|394
1580989200000|2020-02-06 11:40:00|69683.8|69673.8|69664.3|69654.3|69685.9|69675.9|69661.9|69651.9|458
1580989500000|2020-02-06 11:45:00|69664.5|69654.5|69697|69687|69698.3|69688.3|69664.1|69654.1|401
1580989800000|2020-02-06 11:50:00|69696.9|69686.9|69698.9|69688.9|69705.2|69695.2|69695|69685|389
1580990100000|2020-02-06 11:55:00|69698.7|69688.7|69694.1|69684.1|69698.9|69688.9|69685.1|69675.1|415
1580990400000|2020-02-06 12:00:00|69693.7|69683.7|69689.3|69679.3|69699.5|69689.5|69685.2|69675.2|494
1580990700000|2020-02-06 12:05:00|69689.2|69679.2|69685.4|69675.4|69694.2|69684.2|69683.1|69673.1|406
1580991000000|2020-02-06 12:10:00|69685.2|69675.2|69679.6|69669.6|69687.3|69677.3|69670.8|69660.8|452
1580991300000|2020-02-06 12:15:00|69679.5|69669.5|69691.9|69681.9|69697.4|69687.4|69679.1|69669.1|465
1580991600000|2020-02-06 12:20:00|69691.5|69681.5|69695.9|69685.9|69701.1|69691.1|69690.7|69680.7|420
1580991900000|2020-02-06 12:25:00|69696|69686|69688.5|69678.5|69699.5|69689.5|69688.4|69678.4|300
1580992200000|2020-02-06 12:30:00|69688.4|69678.4|69687.1|69677.1|69698.5|69688.5|69683.8|69673.8|493
1580992500000|2020-02-06 12:35:00|69687.2|69677.2|69674.4|69664.4|69687.2|69677.2|69673.1|69663.1|391
1580992800000|2020-02-06 12:40:00|69674|69664|69664.4|69654.4|69674.6|69664.6|69661|69651|425
1580993100000|2020-02-06 12:45:00|69664.2|69654.2|69664.9|69654.9|69667.6|69657.6|69660.8|69650.8|406
1580993400000|2020-02-06 12:50:00|69664.7|69654.7|69665.7|69655.7|69670.2|69660.2|69660.9|69650.9|465
1580993700000|2020-02-06 12:55:00|69665.5|69655.5|69670|69660|69675.2|69665.2|69665.5|69655.5|423
1580994000000|2020-02-06 13:00:00|69669.9|69659.9|69670.9|69660.9|69678.4|69668.4|69666.9|69656.9|689
1580994300000|2020-02-06 13:05:00|69670.8|69660.8|69667.6|69657.6|69674.3|69664.3|69664.5|69654.5|508
1580994600000|2020-02-06 13:10:00|69666.3|69656.3|69667.2|69657.2|69674.3|69664.3|69666.3|69656.3|468
1580994900000|2020-02-06 13:15:00|69667.1|69657.1|69665.1|69655.1|69671.1|69661.1|69661.1|69651.1|494
1580995200000|2020-02-06 13:20:00|69664.3|69654.3|69686.5|69676.5|69687|69677|69664|69654|602
1580995500000|2020-02-06 13:25:00|69686.6|69676.6|69677.6|69662.6|69686.9|69676.9|69676.6|69662.5|343
1580995800000|2020-02-06 13:30:00|69677.7|69662.7|69673|69663|69677.7|69665.4|69665.1|69655|473
1580996100000|2020-02-06 13:35:00|69672.9|69662.9|69669.4|69659.4|69677.1|69667.1|69668.1|69658.1|573
1580996400000|2020-02-06 13:40:00|69669.3|69659.3|69665|69655|69675.2|69665.2|69664.7|69654.7|539
1580996700000|2020-02-06 13:45:00|69665.1|69655.1|69661.6|69651.6|69672.4|69662.4|69660.2|69650.2|525
1580997000000|2020-02-06 13:50:00|69661.8|69651.8|69664|69654|69667.1|69657.1|69660.1|69650.1|603
1580997300000|2020-02-06 13:55:00|69663.9|69653.9|69658|69648|69664.5|69654.5|69655|69645|469
1580997600000|2020-02-06 14:00:00|69658.6|69648.6|69649.6|69639.6|69662.1|69652.1|69647.8|69637.8|596
1580997900000|2020-02-06 14:05:00|69649.2|69639.2|69653.2|69643.2|69659.1|69649.1|69647.9|69637.9|702
1580998200000|2020-02-06 14:10:00|69653.1|69643.1|69653.6|69643.6|69654.2|69644.2|69646.5|69636.5|541
1580998500000|2020-02-06 14:15:00|69653.7|69643.7|69653.2|69643.2|69660.2|69650.2|69650.6|69640.6|526
1580998800000|2020-02-06 14:20:00|69653.3|69643.3|69671|69661|69673.8|69663.8|69653.3|69643.3|573
1580999100000|2020-02-06 14:25:00|69671.1|69661.1|69681.6|69671.6|69681.8|69671.8|69669.7|69659.7|645
1580999400000|2020-02-06 14:30:00|69682.4|69672.4|69691.8|69681.8|69696.1|69686.1|69680.2|69670.2|995
1580999700000|2020-02-06 14:35:00|69691.9|69681.9|69705.4|69695.4|69705.8|69695.8|69690.9|69680.9|780
1581000000000|2020-02-06 14:40:00|69705.5|69695.5|69712.6|69702.6|69714.9|69704.9|69702|69692|832
1581000300000|2020-02-06 14:45:00|69711.8|69701.8|69717.9|69707.9|69722.1|69712.1|69709.2|69699.2|770
1581000600000|2020-02-06 14:50:00|69718.1|69708.1|69711|69701|69723.3|69713.3|69709|69699|752
1581000900000|2020-02-06 14:55:00|69711.2|69701.2|69718.7|69708.7|69719.8|69709.8|69703.9|69693.9|631
1581001200000|2020-02-06 15:00:00|69718.3|69708.3|69714.8|69704.8|69720.8|69710.8|69712.8|69702.8|573
1581001500000|2020-02-06 15:05:00|69714.7|69704.7|69730.1|69720.1|69731.7|69721.7|69713|69703|667
1581001800000|2020-02-06 15:10:00|69730.2|69720.2|69736.3|69726.3|69737.7|69727.7|69725|69715|696
1581002100000|2020-02-06 15:15:00|69736.4|69726.4|69765.9|69755.9|69773.4|69763.4|69735.2|69725.2|989
1581002400000|2020-02-06 15:20:00|69766.1|69756.1|69758.5|69748.5|69776.2|69766.2|69757.7|69747.7|856
1581002700000|2020-02-06 15:25:00|69758.8|69748.8|69755.4|69745.4|69761.9|69751.9|69744.2|69734.2|911
1581003000000|2020-02-06 15:30:00|69755.3|69745.3|69770.3|69760.3|69771.4|69761.4|69742.7|69732.7|890
1581003300000|2020-02-06 15:35:00|69770.2|69760.2|69762.7|69752.7|69777.3|69767.3|69761.8|69751.8|557
1581003600000|2020-02-06 15:40:00|69762.8|69752.8|69775.1|69765.1|69777.7|69767.7|69762.6|69752.6|491
1581003900000|2020-02-06 15:45:00|69775.2|69765.2|69770.8|69760.8|69777.2|69767.2|69761.3|69751.3|691
1581004200000|2020-02-06 15:50:00|69770.6|69760.6|69790.9|69780.9|69790.9|69780.9|69765.3|69755.3|705
1581004500000|2020-02-06 15:55:00|69790.8|69780.8|69772.3|69762.3|69790.9|69780.9|69771.1|69761.1|975
1581004800000|2020-02-06 16:00:00|69771.3|69761.3|69761.2|69751.2|69776.8|69766.8|69760.1|69750.1|812
1581005100000|2020-02-06 16:05:00|69761.3|69751.3|69759.4|69749.4|69768.1|69758.1|69753.2|69743.2|585
1581005400000|2020-02-06 16:10:00|69759.3|69749.3|69745.3|69735.3|69761|69751|69745.1|69735.1|613
1581005700000|2020-02-06 16:15:00|69745.2|69735.2|69758.9|69748.9|69763.6|69753.6|69745.2|69735.2|700
1581006000000|2020-02-06 16:20:00|69758.8|69748.8|69754.5|69744.5|69763.1|69753.1|69752.5|69742.5|536
1581006300000|2020-02-06 16:25:00|69753.9|69743.9|69739.7|69729.7|69756.5|69746.5|69736.3|69726.3|547
1581006600000|2020-02-06 16:30:00|69739.6|69729.6|69738.1|69728.1|69744.4|69734.4|69734.3|69724.3|708
1581006900000|2020-02-06 16:35:00|69738.3|69728.3|69730.4|69720.4|69742.6|69732.6|69720.5|69710.5|751
1581007200000|2020-02-06 16:40:00|69730.3|69720.3|69736.9|69726.9|69737.5|69727.5|69725.6|69715.6|577
1581007500000|2020-02-06 16:45:00|69737.5|69727.5|69742|69732|69745.6|69735.6|69735|69725|435
1581007800000|2020-02-06 16:50:00|69742.1|69732.1|69740.8|69730.8|69748.1|69738.1|69740.2|69730.2|492
1581008100000|2020-02-06 16:55:00|69740.7|69730.7|69754|69744|69756.1|69746.1|69738.5|69728.5|541
1581008400000|2020-02-06 17:00:00|69754.4|69744.4|69762|69752|69762.9|69752.9|69749.1|69739.1|612
1581008700000|2020-02-06 17:05:00|69761.9|69751.9|69749.2|69739.2|69762.6|69752.6|69748.5|69737.5|365
1581009000000|2020-02-06 17:10:00|69749.1|69739.1|69751.3|69741.3|69764.3|69754.3|69748.2|69738.2|424
1581009300000|2020-02-06 17:15:00|69751.2|69741.2|69744.3|69734.3|69751.2|69741.2|69744|69734|353
1581009600000|2020-02-06 17:20:00|69744.2|69734.2|69732.2|69722.2|69745|69735|69731.9|69721.9|315
1581009900000|2020-02-06 17:25:00|69732.3|69722.3|69728.9|69718.9|69733.1|69723.1|69723.3|69713.3|385
1581010200000|2020-02-06 17:30:00|69728.2|69718.2|69728.2|69718.2|69729.7|69719.7|69723.6|69713.6|322
1581010500000|2020-02-06 17:35:00|69728.1|69718.1|69725.7|69715.7|69730.9|69720.9|69721.6|69710.3|406
1581010800000|2020-02-06 17:40:00|69725.6|69715.6|69723.7|69713.7|69729.1|69719.1|69722.6|69712.6|381
1581011100000|2020-02-06 17:45:00|69723.8|69713.8|69736.2|69726.2|69739|69726.9|69723.4|69713.4|421
1581011400000|2020-02-06 17:50:00|69736.3|69726.3|69726|69716|69738.1|69728.1|69722.4|69712.4|408
1581011700000|2020-02-06 17:55:00|69725.9|69715.9|69720.9|69710.9|69732.7|69721.4|69720.2|69709.5|466
1581012000000|2020-02-06 18:00:00|69720.8|69710.8|69721.3|69711.3|69723.3|69713.3|69717.2|69705.6|384
1581012300000|2020-02-06 18:05:00|69721.2|69711.2|69734.2|69724.2|69735.2|69725.2|69720.2|69710.2|390
1581012600000|2020-02-06 18:10:00|69734.3|69724.3|69743.6|69733.6|69746.3|69735.6|69729.9|69719.9|397
1581012900000|2020-02-06 18:15:00|69743.7|69733.7|69736.5|69726.5|69744.9|69733.7|69735.6|69725.6|353
1581013200000|2020-02-06 18:20:00|69736.4|69726.4|69740.2|69730.2|69746.1|69735.7|69735.9|69724.2|360
1581013500000|2020-02-06 18:25:00|69740.4|69730.4|69748.2|69738.2|69751.1|69739.1|69738.2|69726|403
1581013800000|2020-02-06 18:30:00|69749.3|69739.3|69753|69743|69755.1|69745.1|69744.5|69733.9|406
1581014100000|2020-02-06 18:35:00|69753.1|69743.1|69758.6|69748.6|69760.8|69750.8|69752.5|69742.5|299
1581014400000|2020-02-06 18:40:00|69758.8|69748.8|69759.7|69749.7|69768.8|69758.8|69758.8|69748.8|272
1581014700000|2020-02-06 18:45:00|69759.6|69749.6|69756.8|69746.8|69760.6|69749.6|69753.7|69742.4|276
1581015000000|2020-02-06 18:50:00|69756.5|69746.5|69763.4|69753.4|69763.8|69753.8|69755.9|69744.1|206
1581015300000|2020-02-06 18:55:00|69763.5|69753.5|69764.8|69754.8|69765.8|69755.1|69762|69750.7|273
1581015600000|2020-02-06 19:00:00|69764.7|69754.7|69771.1|69761.1|69774.3|69764.3|69764.3|69754.3|333
1581015900000|2020-02-06 19:05:00|69771|69761|69780.9|69770.9|69782|69772|69769.6|69759.6|444
1581016200000|2020-02-06 19:10:00|69781|69771|69778.4|69768.4|69782.2|69771.4|69777|69766.5|297
1581016500000|2020-02-06 19:15:00|69778.6|69768.6|69789.3|69779.3|69792|69782|69768|69756.9|451
1581016800000|2020-02-06 19:20:00|69789.4|69779.4|69788.2|69778.2|69792.4|69782.4|69784.9|69774.9|354
1581017100000|2020-02-06 19:25:00|69788.1|69778.1|69790.4|69780.4|69792.5|69782.5|69786.4|69776.4|279
1581017400000|2020-02-06 19:30:00|69790.3|69780.3|69787.3|69777.3|69790.3|69780.3|69781.1|69771.1|368
1581017700000|2020-02-06 19:35:00|69787.2|69777.2|69789.5|69779.5|69790.3|69780.3|69784.1|69774.1|262
1581018000000|2020-02-06 19:40:00|69789.4|69779.4|69788.6|69778.6|69789.7|69779.7|69788.1|69778.1|211
1581018300000|2020-02-06 19:45:00|69788.7|69778.7|69791|69781|69792.7|69782.7|69787.9|69777.9|178
1581018600000|2020-02-06 19:50:00|69791.2|69781.2|69792.2|69782.2|69792.2|69782.2|69789.6|69779.6|183
1581018900000|2020-02-06 19:55:00|69792.1|69782.1|69793|69783|69793|69783|69789.9|69779.9|227
1581019200000|2020-02-06 20:00:00|69792.6|69782.6|69792.3|69782.3|69798.1|69786.2|69790.8|69780|370
1581019500000|2020-02-06 20:05:00|69792.1|69782.1|69790|69780|69793.3|69783.3|69788.8|69776.4|274
1581019800000|2020-02-06 20:10:00|69790.1|69780.1|69793.8|69783.8|69798.2|69786|69784.3|69773|410
1581020100000|2020-02-06 20:15:00|69793.7|69783.7|69797.4|69787.4|69798.4|69788.4|69793.6|69781.7|274
1581020400000|2020-02-06 20:20:00|69797.5|69787.5|69793.1|69783.1|69798.1|69788.1|69791.8|69781.8|251
1581020700000|2020-02-06 20:25:00|69793.2|69783.2|69794.9|69784.9|69798.4|69788.4|69790.6|69780.6|310
1581021000000|2020-02-06 20:30:00|69795.2|69785.2|69790.7|69780.7|69796.5|69786.5|69787.8|69776|449
1581021300000|2020-02-06 20:35:00|69790.6|69780.6|69789.4|69779.4|69793.6|69783.4|69789.2|69778.6|277
1581021600000|2020-02-06 20:40:00|69789.5|69779.5|69796.9|69786.9|69798.3|69787.2|69788.3|69776.4|401
1581021900000|2020-02-06 20:45:00|69796.8|69786.8|69800.1|69790.1|69803.7|69791.9|69795.9|69783.8|325
1581022200000|2020-02-06 20:50:00|69800|69790|69799.4|69789.4|69803.5|69792|69798.1|69785.4|328
1581022500000|2020-02-06 20:55:00|69799.3|69789.3|69806.3|69791.3|69811.8|69798.3|69795.2|69784.5|457
1581022800000|2020-02-06 21:00:00|69806|69791|69802.1|69792.1|69807|69793|69801.6|69788.7|257
1581023100000|2020-02-06 21:05:00|69802.3|69792.3|69800.1|69785.1|69804.7|69792.3|69797.6|69784.1|186
1581023400000|2020-02-06 21:10:00|69799.5|69784.5|69794.7|69779.7|69800.4|69785.4|69793.5|69778.5|267
1581023700000|2020-02-06 21:15:00|69794.4|69779.4|69794.4|69779.4|69796.6|69781.6|69791.4|69778.3|132
1581024000000|2020-02-06 21:20:00|69794.9|69779.9|69795.3|69780.3|69795.9|69782.7|69792.6|69779|146
1581024300000|2020-02-06 21:25:00|69795|69780|69795.3|69780.3|69795.6|69780.6|69793.6|69778.6|206
1581024600000|2020-02-06 21:30:00|69794.4|69779.4|69795.1|69780.1|69796.8|69781.8|69794.1|69779.1|161
1581024900000|2020-02-06 21:35:00|69795.2|69780.2|69795.4|69780.4|69797|69782|69794.6|69779.6|105
1581025200000|2020-02-06 21:40:00|69795.6|69780.6|69793.7|69778.7|69796|69781|69793.7|69778.7|139
1581025500000|2020-02-06 21:45:00|69793.6|69778.6|69795.1|69780.1|69797.9|69782.4|69793.5|69778.5|162
1581025800000|2020-02-06 21:50:00|69794.9|69779.9|69794.7|69779.7|69797|69781|69793.7|69778.7|171
1581026100000|2020-02-06 21:55:00|69795|69780|69792.9|69775.9|69799|69784|69792.5|69774.5|201
1581026400000|2020-02-06 22:00:00|69795.4|69770.1|69789.8|69773.8|69799.8|69774.4|69789.3|69769.6|39
1581026700000|2020-02-06 22:05:00|69796.2|69772|69791.8|69771.9|69808.3|69777.8|69786.9|69767.8|69
1581027000000|2020-02-06 22:10:00|69797.4|69770.8|69794.5|69779.5|69807.8|69780.5|69789.9|69769.9|158
1581027300000|2020-02-06 22:15:00|69792.1|69777.1|69795.1|69780.1|69797.5|69780.5|69792.1|69777.1|113
1581027600000|2020-02-06 22:20:00|69794.1|69779.1|69794.8|69771.7|69802.3|69780.5|69790.5|69770.2|127
1581027900000|2020-02-06 22:25:00|69792.8|69772|69791.7|69767.2|69801.8|69780.5|69786.7|69766.4|164
1581028200000|2020-02-06 22:30:00|69797.1|69766.9|69794.8|69772.7|69801.7|69776|69782.3|69760|211
1581028500000|2020-02-06 22:35:00|69792.9|69773.5|69766.2|69722.6|69800.3|69776.7|69761.1|69711.1|308
1581028800000|2020-02-06 22:40:00|69767.2|69724.5|69782.4|69732.4|69788.2|69738.2|69765|69721.3|291
1581029100000|2020-02-06 22:45:00|69782.7|69732.7|69779.8|69734.6|69791.2|69744.8|69767.8|69728.3|220
1581029400000|2020-02-06 22:50:00|69779.5|69734.9|69781.7|69733.9|69785.3|69741.6|69765.8|69729.4|163
1581029700000|2020-02-06 22:55:00|69778.6|69736.8|69787.7|69754.5|69797.3|69773.1|69769.7|69732.1|280
1581030000000|2020-02-06 23:00:00|69788.5|69753.9|69784.8|69734.8|69798.9|69771.3|69777.1|69733.3|234
1581030300000|2020-02-06 23:05:00|69784.6|69734.6|69780.4|69733.7|69784.9|69747.7|69767.3|69726.8|123
1581030600000|2020-02-06 23:10:00|69782.1|69732.1|69782.7|69732.7|69783.6|69747.7|69767.3|69724.2|90
1581030900000|2020-02-06 23:15:00|69782.8|69732.8|69786.6|69736.6|69788.7|69747.7|69767.3|69728.5|92
1581031200000|2020-02-06 23:20:00|69788.4|69738.4|69784.6|69751.7|69799.4|69760.9|69781|69737.5|321
1581031500000|2020-02-06 23:25:00|69785.3|69746.8|69800.7|69750.7|69803.5|69765.4|69779.5|69739.6|622
1581031800000|2020-02-06 23:30:00|69799.1|69749.1|69797.4|69747.4|69808.8|69769.1|69776.3|69740.2|705
1581032100000|2020-02-06 23:35:00|69797.5|69747.5|69791.4|69751.3|69798.9|69756.8|69786.5|69745.8|438
1581032400000|2020-02-06 23:40:00|69793|69750.7|69799.3|69755.5|69802.6|69760.8|69787.4|69746.5|262
1581032700000|2020-02-06 23:45:00|69799.7|69755.2|69797.4|69758.4|69803.4|69767.3|69786.9|69753.2|146
1581033000000|2020-02-06 23:50:00|69786.9|69761.5|69799.2|69760.5|69805.5|69765.4|69786.9|69757.4|193
1581033300000|2020-02-06 23:55:00|69800.5|69759.9|69777.5|69752|69800.5|69763.6|69774.9|69748.5|275
1581033600000|2020-02-07 00:00:00|69779.5|69750.6|69796.9|69775.7|69801.8|69783.2|69771.7|69746.9|427
1581033900000|2020-02-07 00:05:00|69798.6|69776|69800.4|69779.3|69804.5|69786.4|69792.3|69769.5|414
1581034200000|2020-02-07 00:10:00|69799.9|69778.8|69809.4|69794.4|69814.1|69800.5|69797.4|69778.6|452
1581034500000|2020-02-07 00:15:00|69809.7|69794.7|69834.5|69819.5|69839.1|69824.1|69804.9|69789.9|515
1581034800000|2020-02-07 00:20:00|69834.6|69819.6|69829.2|69810.5|69836.3|69822.9|69814.9|69799.9|375
1581035100000|2020-02-07 00:25:00|69828.8|69810.6|69832.4|69817.4|69841.8|69826.8|69826.1|69810.3|796
1581035400000|2020-02-07 00:30:00|69832.3|69817.3|69833.6|69818.6|69835.7|69820.7|69826.5|69811.5|342
1581035700000|2020-02-07 00:35:00|69833.5|69818.5|69875.8|69860.8|69882.6|69867.6|69832.5|69817.5|483
1581036000000|2020-02-07 00:40:00|69875.2|69860.2|69859|69844|69882.7|69867.2|69848.1|69831.5|510
1581036300000|2020-02-07 00:45:00|69858.7|69843.7|69858.5|69843.5|69869|69854|69856.2|69841.2|591
1581036600000|2020-02-07 00:50:00|69858.9|69843.9|69854.8|69839.8|69868.3|69853.3|69854.1|69839.1|426
1581036900000|2020-02-07 00:55:00|69854.4|69839.4|69842.2|69827.2|69862|69847|69835.9|69820.9|557
1581037200000|2020-02-07 01:00:00|69842.7|69827.7|69834.5|69824.5|69850.5|69835.5|69828.8|69816.1|930
1581037500000|2020-02-07 01:05:00|69834.4|69824.4|69856.5|69846.5|69859|69846.5|69830.4|69815.7|839
1581037800000|2020-02-07 01:10:00|69856.4|69846.4|69847|69832|69861.5|69850.2|69844.1|69829.1|928
1581038100000|2020-02-07 01:15:00|69847.2|69832.2|69837.7|69822.7|69850.5|69835.5|69824.6|69809.6|883
1581038400000|2020-02-07 01:20:00|69837.1|69822.1|69812.5|69802.5|69855.6|69845.6|69811.9|69801.9|828
1581038700000|2020-02-07 01:25:00|69812.3|69802.3|69840.2|69825.2|69840.4|69829.2|69810.2|69800.2|835
1581039000000|2020-02-07 01:30:00|69840.4|69825.4|69824.5|69814.5|69843.9|69833.6|69820.2|69810.2|843
1581039300000|2020-02-07 01:35:00|69824.3|69814.3|69822.7|69812.7|69830.5|69815.5|69812|69802|718
1581039600000|2020-02-07 01:40:00|69822.4|69812.4|69832.4|69822.4|69841.5|69831.5|69822.4|69812.4|746
1581039900000|2020-02-07 01:45:00|69831.8|69821.8|69826.9|69816.9|69841.4|69831.4|69817.2|69805|682
1581040200000|2020-02-07 01:50:00|69826.7|69816.7|69838.6|69828.6|69854.7|69842|69825.3|69815.3|737
1581040500000|2020-02-07 01:55:00|69838.7|69828.7|69845.8|69835.8|69848.7|69838.7|69831|69819.8|651
1581040800000|2020-02-07 02:00:00|69846.1|69836.1|69858.8|69848.8|69870.1|69856.5|69842.3|69832.3|729
1581041100000|2020-02-07 02:05:00|69858.2|69848.2|69863|69853|69867.2|69857.2|69856.8|69846.8|581
1581041400000|2020-02-07 02:10:00|69862.8|69852.8|69852.6|69842.6|69863.3|69853.3|69849.4|69839.4|539
1581041700000|2020-02-07 02:15:00|69852.2|69842.2|69862.2|69852.2|69864.7|69854.7|69851.6|69841.6|494
1581042000000|2020-02-07 02:20:00|69862.3|69852.3|69833.4|69823.4|69865|69855|69831.5|69820.3|585
1581042300000|2020-02-07 02:25:00|69833.6|69823.6|69837.9|69827.9|69840.6|69830.6|69821.9|69811.9|677
1581042600000|2020-02-07 02:30:00|69837.8|69827.8|69849.8|69839.8|69853.9|69843.9|69827|69817|692
1581042900000|2020-02-07 02:35:00|69849.6|69839.6|69837.1|69827.1|69854|69844|69834.7|69824.7|608
1581043200000|2020-02-07 02:40:00|69836.9|69826.9|69800.2|69790.2|69843.7|69833.7|69800.1|69790.1|692
1581043500000|2020-02-07 02:45:00|69800.5|69790.5|69813.1|69803.1|69828.7|69817.2|69795.8|69785.8|699
1581043800000|2020-02-07 02:50:00|69813|69803|69838.9|69828.9|69840.5|69830.5|69812.9|69802.9|631
1581044100000|2020-02-07 02:55:00|69838.8|69828.8|69856.1|69846.1|69858.2|69848.2|69837.2|69827.2|722
1581044400000|2020-02-07 03:00:00|69855.7|69845.7|69842.8|69832.8|69856.2|69846.2|69842.5|69832.5|611
1581044700000|2020-02-07 03:05:00|69842.1|69832.1|69837.8|69827.8|69842.7|69832.7|69828.3|69818.3|508
1581045000000|2020-02-07 03:10:00|69838.1|69828.1|69841|69831|69854.5|69844.5|69834.6|69824.6|497
1581045300000|2020-02-07 03:15:00|69840.9|69830.9|69819.6|69809.6|69847|69837|69819|69809|557
1581045600000|2020-02-07 03:20:00|69819.2|69809.2|69815|69805|69823.5|69813.5|69805|69795|538
1581045900000|2020-02-07 03:25:00|69814.8|69804.8|69822.3|69812.3|69827.1|69817.1|69811.1|69801.1|442
1581046200000|2020-02-07 03:30:00|69822.2|69812.2|69812.7|69802.7|69824.2|69814.2|69812.3|69802.3|388
1581046500000|2020-02-07 03:35:00|69812.8|69802.8|69825|69815|69827.1|69817.1|69809.8|69799.8|500
1581046800000|2020-02-07 03:40:00|69824.6|69814.6|69821.5|69811.5|69831.1|69821.1|69814|69804|405
1581047100000|2020-02-07 03:45:00|69821.7|69811.7|69820.7|69810.7|69822.2|69812.2|69811.4|69801.4|431
1581047400000|2020-02-07 03:50:00|69820.6|69810.6|69809|69799|69820.9|69810.9|69804.8|69794.8|473
1581047700000|2020-02-07 03:55:00|69808.9|69798.9|69813.5|69803.5|69816.1|69806.1|69804.2|69794.2|501
1581048000000|2020-02-07 04:00:00|69813.7|69803.7|69817.7|69807.7|69818|69808|69809.6|69799.6|531
1581048300000|2020-02-07 04:05:00|69817.5|69807.5|69807.8|69797.8|69817.8|69807.8|69806.3|69796.3|516
1581048600000|2020-02-07 04:10:00|69807.6|69797.6|69813|69803|69814.2|69804.2|69805|69795|442
1581048900000|2020-02-07 04:15:00|69813.1|69803.1|69822.2|69812.2|69824.9|69814.9|69812.3|69802.3|464
1581049200000|2020-02-07 04:20:00|69822.4|69812.4|69814.6|69804.6|69827.3|69817.3|69807.9|69797.9|364
1581049500000|2020-02-07 04:25:00|69814.3|69804.3|69806.4|69796.4|69816.6|69806.6|69805.2|69795.2|408
1581049800000|2020-02-07 04:30:00|69806.5|69796.5|69807.2|69797.2|69811.9|69801.9|69801.1|69791.1|559
1581050100000|2020-02-07 04:35:00|69807.3|69797.3|69814.1|69804.1|69816.9|69806.9|69803.1|69793.1|337
1581050400000|2020-02-07 04:40:00|69814.2|69804.2|69818.2|69808.2|69822|69812|69812.5|69802.5|449
1581050700000|2020-02-07 04:45:00|69818.1|69808.1|69821.4|69811.4|69823.6|69813.6|69816.1|69806.1|489
1581051000000|2020-02-07 04:50:00|69821.3|69811.3|69816.6|69806.6|69826|69816|69815.8|69805.8|408
1581051300000|2020-02-07 04:55:00|69816.7|69806.7|69820|69810|69823.3|69813.3|69813.2|69803.2|476
1581051600000|2020-02-07 05:00:00|69819|69809|69822.3|69812.3|69823.7|69813.7|69815.5|69805.5|529
1581051900000|2020-02-07 05:05:00|69822.2|69812.2|69849.6|69839.6|69850.2|69840.2|69822.2|69812.2|604
1581052200000|2020-02-07 05:10:00|69849.5|69839.5|69849.5|69839.5|69851.2|69841.2|69845.2|69835.2|443
1581052500000|2020-02-07 05:15:00|69849.6|69839.6|69852.3|69842.3|69853.4|69843.4|69837.2|69827.2|602
1581052800000|2020-02-07 05:20:00|69852.2|69842.2|69848.8|69838.8|69853.1|69843.1|69842.1|69832.1|577
1581053100000|2020-02-07 05:25:00|69849|69839|69832.9|69822.9|69849.1|69839.1|69832.8|69822.8|554
1581053400000|2020-02-07 05:30:00|69832.4|69822.4|69839.4|69829.4|69840.7|69830.7|69830.8|69820.8|451
1581053700000|2020-02-07 05:35:00|69839.6|69829.6|69829.1|69819.1|69840|69830|69828.2|69818.2|472
1581054000000|2020-02-07 05:40:00|69829.2|69819.2|69829.5|69819.5|69837.9|69827.9|69825.6|69815.6|545
1581054300000|2020-02-07 05:45:00|69829.6|69819.6|69822.3|69812.3|69829.8|69819.8|69821|69811|496
1581054600000|2020-02-07 05:50:00|69822.4|69812.4|69821.8|69811.8|69824.9|69814.9|69818.5|69808.5|511
1581054900000|2020-02-07 05:55:00|69821.7|69811.7|69835.2|69825.2|69839.8|69829.8|69821.2|69811.2|638
1581055200000|2020-02-07 06:00:00|69834.5|69824.5|69835.9|69825.9|69840.2|69830.2|69829.9|69819.9|637
1581055500000|2020-02-07 06:05:00|69835.8|69825.8|69832.8|69822.8|69837.1|69827.1|69830.4|69820.4|605
1581055800000|2020-02-07 06:10:00|69832.7|69822.7|69835.3|69825.3|69838.8|69828.8|69829|69819|600
1581056100000|2020-02-07 06:15:00|69835.2|69825.2|69841.4|69831.4|69843.4|69833.4|69831.8|69821.8|569
1581056400000|2020-02-07 06:20:00|69841.6|69831.6|69821.1|69811.1|69844.7|69834.7|69820.6|69810.6|709
1581056700000|2020-02-07 06:25:00|69821.3|69811.3|69765.9|69755.9|69823|69813|69760.8|69750.8|1041
1581057000000|2020-02-07 06:30:00|69765.8|69755.8|69777.3|69767.3|69797|69787|69763.5|69753.5|955
1581057300000|2020-02-07 06:35:00|69777.2|69767.2|69790.2|69780.2|69790.8|69780.8|69773.2|69763.2|608
1581057600000|2020-02-07 06:40:00|69790.5|69780.5|69793.5|69783.5|69795.6|69785.6|69788.9|69778.9|638
1581057900000|2020-02-07 06:45:00|69793.6|69783.6|69806.5|69796.5|69810.7|69800.7|69782.5|69772.5|659
1581058200000|2020-02-07 06:50:00|69806.4|69796.4|69788.1|69778.1|69806.7|69796.7|69781|69771|863
1581058500000|2020-02-07 06:55:00|69787.9|69777.9|69799.8|69789.8|69799.9|69789.9|69781.8|69771.8|695
1581058800000|2020-02-07 07:00:00|69800.2|69790.2|69815.5|69805.5|69822.2|69812.2|69796.7|69786.7|706
1581059100000|2020-02-07 07:05:00|69815|69805|69813.7|69803.7|69817.4|69807.4|69806.6|69796.6|690
1581059400000|2020-02-07 07:10:00|69813.8|69803.8|69827.5|69817.5|69827.9|69817.9|69807.3|69797.3|655
1581059700000|2020-02-07 07:15:00|69827.4|69817.4|69824.1|69814.1|69828.3|69818.3|69811|69801|746
1581060000000|2020-02-07 07:20:00|69824|69814|69822.7|69812.7|69824.4|69814.4|69811.1|69801.1|630
1581060300000|2020-02-07 07:25:00|69822.9|69812.9|69837.7|69827.7|69843.7|69833.7|69818.5|69808.5|797
1581060600000|2020-02-07 07:30:00|69837.6|69827.6|69832.4|69822.4|69842.9|69832.9|69827.7|69817.7|741
1581060900000|2020-02-07 07:35:00|69832.3|69822.3|69843.3|69833.3|69848.1|69838.1|69829.8|69819.8|664
1581061200000|2020-02-07 07:40:00|69843.4|69833.4|69832.3|69822.3|69843.9|69833.9|69832.2|69822.2|601
1581061500000|2020-02-07 07:45:00|69832.5|69822.5|69849.4|69839.4|69850.7|69840.7|69832.3|69822.3|615
1581061800000|2020-02-07 07:50:00|69849.5|69839.5|69862.8|69852.8|69863.1|69853.1|69844.4|69834.4|724
1581062100000|2020-02-07 07:55:00|69864.4|69854.4|69880|69870|69880.2|69870.2|69847.9|69837.9|819
1581062400000|2020-02-07 08:00:00|69879.3|69869.3|69880.8|69870.8|69890.3|69880.3|69870.1|69860.1|898
1581062700000|2020-02-07 08:05:00|69880.9|69870.9|69863.3|69853.3|69882.4|69872.4|69862|69852|798
1581063000000|2020-02-07 08:10:00|69863.2|69853.2|69875.1|69865.1|69875.5|69865.5|69862.7|69852.7|758
1581063300000|2020-02-07 08:15:00|69875|69865|69880|69870|69885.5|69875.5|69870.5|69860.5|690
1581063600000|2020-02-07 08:20:00|69880.3|69870.3|69891.8|69881.8|69893|69883|69880.3|69870.3|472
1581063900000|2020-02-07 08:25:00|69891.9|69881.9|69899.6|69889.6|69900.8|69890.8|69888.3|69878.3|545
1581064200000|2020-02-07 08:30:00|69899.7|69889.7|69906.3|69896.3|69914.2|69904.2|69897.3|69887.3|543
1581064500000|2020-02-07 08:35:00|69906.2|69896.2|69889.3|69879.3|69912.5|69902.5|69887.6|69877.6|554
1581064800000|2020-02-07 08:40:00|69888.9|69878.9|69883.3|69873.3|69892.5|69882.5|69880.3|69870.3|515
1581065100000|2020-02-07 08:45:00|69883.2|69873.2|69894.2|69884.2|69896.5|69886.5|69883|69873|452
1581065400000|2020-02-07 08:50:00|69893.7|69883.7|69890.9|69880.9|69898|69888|69887.4|69877.4|406
1581065700000|2020-02-07 08:55:00|69890.7|69880.7|69898.3|69888.3|69903.2|69893.2|69888.7|69878.7|420
1581066000000|2020-02-07 09:00:00|69898.2|69888.2|69892.6|69882.6|69908.5|69898.5|69889.4|69879.4|484
1581066300000|2020-02-07 09:05:00|69892.1|69882.1|69894.6|69884.6|69895.7|69885.7|69888.5|69878.5|287
1581066600000|2020-02-07 09:10:00|69894.7|69884.7|69888.2|69878.2|69895|69885|69884.4|69874.4|304
1581066900000|2020-02-07 09:15:00|69888.1|69878.1|69870.9|69860.9|69890.4|69880.4|69866.5|69856.5|358
1581067200000|2020-02-07 09:20:00|69871.1|69861.1|69893.7|69883.7|69894.5|69884.5|69870.7|69860.7|473
1581067500000|2020-02-07 09:25:00|69893.6|69883.6|69940.2|69930.2|69942.1|69932.1|69893.4|69883.4|767
1581067800000|2020-02-07 09:30:00|69940.3|69930.3|69937.9|69927.9|69948.1|69938.1|69932.6|69922.6|574
1581068100000|2020-02-07 09:35:00|69937.8|69927.8|69942.4|69932.4|69950.2|69940.2|69933|69923|496
1581068400000|2020-02-07 09:40:00|69942.3|69932.3|69954.1|69944.1|69960.1|69950.1|69936.6|69926.6|530
1581068700000|2020-02-07 09:45:00|69954|69944|69980.4|69970.4|69983.4|69973.4|69954|69944|549
1581069000000|2020-02-07 09:50:00|69980.2|69970.2|70005.6|69995.6|70012|70002|69979.9|69969.9|769
1581069300000|2020-02-07 09:55:00|70005.7|69995.7|70011.1|70001.1|70015.6|70005.6|69992.6|69982.6|786
1581069600000|2020-02-07 10:00:00|70011.8|70001.8|70023.9|70013.9|70030.3|70017.5|70011.8|70001.8|626
1581069900000|2020-02-07 10:05:00|70023.7|70013.7|70006.8|69996.8|70025.4|70015.4|70005.5|69995.5|336
1581070200000|2020-02-07 10:10:00|70006.2|69996.2|70046.2|70031.2|70065.1|70047.1|70006|69996|847
1581070500000|2020-02-07 10:15:00|70046.3|70031.3|70016.9|70006.9|70049.4|70036.1|70008.8|69998|632
1581070800000|2020-02-07 10:20:00|70016.8|70006.8|70005|69995|70017.5|70006.8|70000.9|69989.6|491
1581071100000|2020-02-07 10:25:00|70005.1|69995.1|70002.3|69987.3|70009.8|69999.8|69997.6|69982.6|440
1581071400000|2020-02-07 10:30:00|70002.2|69987.2|70018.6|70008.6|70024|70014|69998.4|69986.2|568
1581071700000|2020-02-07 10:35:00|70020.2|70010.2|70038|70023|70038.1|70025.2|70012.4|70002.4|580
1581072000000|2020-02-07 10:40:00|70037.8|70022.8|70019.3|70009.3|70042.8|70028|70018.5|70006.1|521
1581072300000|2020-02-07 10:45:00|70019.5|70009.5|70019.4|70009.4|70045.2|70030.5|70015.8|70005.8|570
1581072600000|2020-02-07 10:50:00|70019.5|70009.5|70005.5|69995.5|70024.8|70012.4|70004.1|69991.3|416
1581072900000|2020-02-07 10:55:00|70005.4|69995.4|69997.9|69987.9|70008.1|69998.1|69994.4|69984.4|440
1581073200000|2020-02-07 11:00:00|69997.7|69987.7|69986.3|69976.3|70006|69996|69986.2|69976.2|418
1581073500000|2020-02-07 11:05:00|69986.2|69976.2|69997|69987|69999.5|69989.5|69980.3|69970.3|493
1581073800000|2020-02-07 11:10:00|69997.1|69987.1|69986.3|69976.3|69999.9|69989.9|69983.3|69973.3|479
1581074100000|2020-02-07 11:15:00|69986.4|69976.4|69978.6|69968.6|69988.5|69978.5|69971.6|69961.6|531
1581074400000|2020-02-07 11:20:00|69978.5|69968.5|69984.2|69974.2|69997.9|69987.9|69976.6|69966.6|461
1581074700000|2020-02-07 11:25:00|69984.1|69974.1|69990.3|69980.3|69995.4|69985.4|69983.9|69973.9|336
1581075000000|2020-02-07 11:30:00|69990.4|69980.4|69997.3|69987.3|70000.5|69990.5|69982.1|69972.1|470
1581075300000|2020-02-07 11:35:00|69997.2|69987.2|70005|69995|70007.1|69997.1|69997.2|69987.2|343
1581075600000|2020-02-07 11:40:00|70004.7|69994.7|70001|69986|70011.3|70001.3|69996.1|69985.7|390
1581075900000|2020-02-07 11:45:00|70000.9|69985.9|69997.1|69987.1|70001.5|69988.9|69989.6|69979.6|332
1581076200000|2020-02-07 11:50:00|69996.9|69986.9|69988.8|69978.8|70002.9|69991.1|69986.8|69976.8|417
1581076500000|2020-02-07 11:55:00|69988.9|69978.9|70005.7|69995.7|70006|69996|69985.6|69975.6|380
1581076800000|2020-02-07 12:00:00|70005.4|69995.4|69995.8|69985.8|70010.5|70000.5|69995.2|69985.2|568
1581077100000|2020-02-07 12:05:00|69995.7|69985.7|69994.2|69984.2|69997.5|69987.5|69988.2|69978.2|371
1581077400000|2020-02-07 12:10:00|69994.1|69984.1|69993.2|69983.2|69996.3|69986.3|69984.2|69974.2|381
1581077700000|2020-02-07 12:15:00|69993.3|69983.3|70005.6|69995.6|70006.6|69996.6|69987.2|69977.2|519
1581078000000|2020-02-07 12:20:00|70005.5|69995.5|70011.7|70001.7|70017|70007|70001.3|69991.3|446
1581078300000|2020-02-07 12:25:00|70012.8|70002.8|70006.9|69996.9|70017.3|70007.3|70005.9|69995.9|347
1581078600000|2020-02-07 12:30:00|70007|69997|69997.7|69987.7|70007|69997|69992.1|69982.1|450
1581078900000|2020-02-07 12:35:00|69997.9|69987.9|69996.3|69986.3|70000.3|69990.3|69993.1|69983.1|286
1581079200000|2020-02-07 12:40:00|69996.2|69986.2|69992.2|69982.2|69998|69988|69989.5|69979.5|297
1581079500000|2020-02-07 12:45:00|69992.1|69982.1|69992.1|69982.1|69996.2|69986.2|69985.2|69975.2|395
1581079800000|2020-02-07 12:50:00|69991.9|69981.9|69987.4|69977.4|69993.4|69983.4|69985.8|69975.8|344
1581080100000|2020-02-07 12:55:00|69987.2|69977.2|69981.7|69971.7|69989.3|69979.3|69980.9|69970.9|480
1581080400000|2020-02-07 13:00:00|69981.8|69971.8|69980.7|69970.7|69983.1|69973.1|69977.9|69967.9|587
1581080700000|2020-02-07 13:05:00|69980.6|69970.6|69991.9|69981.9|69993.5|69983.5|69977.9|69967.9|525
1581081000000|2020-02-07 13:10:00|69991.8|69981.8|69981.7|69971.7|69991.8|69981.8|69977.4|69967.4|529
1581081300000|2020-02-07 13:15:00|69981.8|69971.8|69962.6|69952.6|69985.7|69975.7|69961.8|69951.8|576
1581081600000|2020-02-07 13:20:00|69962.5|69952.5|69961.1|69951.1|69966.3|69956.3|69956.8|69946.8|602
1581081900000|2020-02-07 13:25:00|69960.9|69950.9|69983.8|69933.8|69983.8|69955.1|69956.8|69932|572
1581082200000|2020-02-07 13:30:00|69984|69934|69977.7|69967.7|70022.3|69978.1|69970.2|69933.4|889
1581082500000|2020-02-07 13:35:00|69978|69968|69971.6|69961.6|69991.9|69981.9|69967.9|69957.9|871
1581082800000|2020-02-07 13:40:00|69971.7|69961.7|69987.9|69977.9|69989.1|69978.6|69971.5|69961.5|860
1581083100000|2020-02-07 13:45:00|69987.4|69977.4|70012.7|70002.7|70018.4|70008.4|69980.6|69970.6|900
1581083400000|2020-02-07 13:50:00|70012.2|70002.2|70006.2|69996.2|70016.2|70003.5|69995|69985|797
1581083700000|2020-02-07 13:55:00|70005.7|69995.7|70013.9|70003.9|70022.2|70010|69991.2|69981.2|756
1581084000000|2020-02-07 14:00:00|70013.7|70003.7|70031.4|70021.4|70039|70029|70005.9|69995.9|805
1581084300000|2020-02-07 14:05:00|70031.3|70021.3|70051.3|70041.3|70055.4|70045.4|70031.2|70021.2|831
1581084600000|2020-02-07 14:10:00|70051.4|70041.4|70030.3|70020.3|70053.5|70043.5|70025.9|70015.9|802
1581084900000|2020-02-07 14:15:00|70030.4|70020.4|70023.6|70013.6|70036.1|70026.1|70020.1|70010.1|727
1581085200000|2020-02-07 14:20:00|70024|70014|70034.3|70024.3|70037.4|70027.4|70018.1|70008.1|720
1581085500000|2020-02-07 14:25:00|70034.6|70024.6|70036.9|70026.9|70040.8|70030.8|70027.9|70017.9|704
1581085800000|2020-02-07 14:30:00|70036.8|70026.8|70064|70054|70065.6|70055.6|70031.6|70021.6|1102
1581086100000|2020-02-07 14:35:00|70063.9|70053.9|70063|70053|70100.8|70085.8|70049.3|70036.3|1179
1581086400000|2020-02-07 14:40:00|70063.1|70053.1|70060.5|70050.5|70073|70063|70053.5|70043.5|1028
1581086700000|2020-02-07 14:45:00|70060.4|70050.4|70058.8|70048.8|70080.6|70070.6|70058.6|70048.6|983
1581087000000|2020-02-07 14:50:00|70058.7|70048.7|70064.6|70054.6|70072.2|70062.2|70052|70042|793
1581087300000|2020-02-07 14:55:00|70064.8|70054.8|70068.7|70058.7|70071.4|70061.4|70061.9|70051.9|622
1581087600000|2020-02-07 15:00:00|70068.4|70058.4|70072.8|70062.8|70079.7|70069.7|70063.4|70051.1|821
1581087900000|2020-02-07 15:05:00|70073.1|70063.1|70076.1|70066.1|70080.6|70070.6|70067.3|70057.3|751
1581088200000|2020-02-07 15:10:00|70076.7|70066.7|70077.3|70067.3|70081.7|70071.7|70071.3|70061.3|716
1581088500000|2020-02-07 15:15:00|70077.2|70067.2|70078.6|70068.6|70082.8|70072.8|70070|70060|767
1581088800000|2020-02-07 15:20:00|70078.7|70068.7|70072.8|70062.8|70078.8|70068.8|70069.2|70059.2|753
1581089100000|2020-02-07 15:25:00|70072.7|70062.7|70059.3|70049.3|70072.9|70062.9|70056.3|70046.3|664
1581089400000|2020-02-07 15:30:00|70059.4|70049.4|70057.8|70047.8|70062.1|70052.1|70055.4|70045.4|714
1581089700000|2020-02-07 15:35:00|70056.8|70046.8|70063.6|70053.6|70063.7|70053.7|70052.7|70042.7|772
1581090000000|2020-02-07 15:40:00|70063.5|70053.5|70027.4|70017.4|70066|70055.8|70027|70017|952
1581090300000|2020-02-07 15:45:00|70027.5|70017.5|70041.3|70031.3|70043.9|70033.9|70027.5|70017.5|679
1581090600000|2020-02-07 15:50:00|70041.5|70031.5|70040.3|70030.3|70044.9|70034.9|70030.6|70020.6|742
1581090900000|2020-02-07 15:55:00|70040.4|70030.4|70038.5|70028.5|70040.6|70030.6|70027.7|70017.7|726
1581091200000|2020-02-07 16:00:00|70037.9|70027.9|70033.5|70023.5|70046.9|70036.9|70031.6|70021.6|862
1581091500000|2020-02-07 16:05:00|70033.1|70023.1|70043.4|70033.4|70043.6|70033.6|70032.6|70022.6|679
1581091800000|2020-02-07 16:10:00|70043.3|70033.3|70042.9|70032.9|70049.3|70039.3|70040.5|70030.5|660
1581092100000|2020-02-07 16:15:00|70042.6|70032.6|70044|70034|70052.7|70042.7|70041.9|70031.9|616
1581092400000|2020-02-07 16:20:00|70044.1|70034.1|70044.8|70034.8|70053.9|70043.9|70041.4|70031.4|687
1581092700000|2020-02-07 16:25:00|70044.4|70034.4|70046.3|70036.3|70050.9|70040.9|70043.7|70033.7|642
1581093000000|2020-02-07 16:30:00|70046.2|70036.2|70047.4|70037.4|70055|70045|70040.2|70030.2|728
1581093300000|2020-02-07 16:35:00|70047.5|70037.5|70057.1|70047.1|70057.8|70047.8|70045.5|70035.5|588
1581093600000|2020-02-07 16:40:00|70057|70047|70060.3|70050.3|70060.6|70050.6|70055.8|70045.8|496
1581093900000|2020-02-07 16:45:00|70059.7|70049.7|70068.1|70058.1|70068.7|70058.7|70055.2|70045.2|480
1581094200000|2020-02-07 16:50:00|70068.3|70058.3|70066.8|70056.8|70074.2|70064.2|70066|70056|448
1581094500000|2020-02-07 16:55:00|70066.7|70056.7|70063.9|70053.9|70067.1|70057.1|70058.2|70045.6|521
1581094800000|2020-02-07 17:00:00|70063.5|70053.5|70071.6|70061.6|70072.8|70062.8|70061.1|70051.1|582
1581095100000|2020-02-07 17:05:00|70072.4|70062.4|70064.2|70054.2|70074|70064|70062.1|70049.4|500
1581095400000|2020-02-07 17:10:00|70064.1|70054.1|70069.9|70054.9|70071.1|70060.4|70063.5|70051.4|446
1581095700000|2020-02-07 17:15:00|70070|70055|70062.4|70052.4|70070.1|70057.6|70060.9|70050.4|426
1581096000000|2020-02-07 17:20:00|70062.5|70052.5|70064.8|70054.8|70066.2|70056.2|70060.5|70050.5|382
1581096300000|2020-02-07 17:25:00|70064.9|70054.9|70059.8|70049.8|70066.2|70056.2|70059.3|70049.3|370
1581096600000|2020-02-07 17:30:00|70059.9|70049.9|70063.6|70053.6|70067.4|70055|70059.8|70049.8|328
1581096900000|2020-02-07 17:35:00|70063.7|70053.7|70062.5|70052.5|70066.4|70054.1|70062.2|70050.2|279
1581097200000|2020-02-07 17:40:00|70062.6|70052.6|70057.7|70047.7|70062.6|70052.6|70056.8|70046.8|297
1581097500000|2020-02-07 17:45:00|70057.8|70047.8|70051.4|70041.4|70064.3|70053.6|70050.6|70037.9|454
1581097800000|2020-02-07 17:50:00|70051.3|70041.3|70065.6|70050.6|70070.7|70056.8|70051.3|70040.6|441
1581098100000|2020-02-07 17:55:00|70065.7|70050.7|70064.1|70049.1|70067.2|70054|70060.6|70045.6|426
1581098400000|2020-02-07 18:00:00|70063.5|70048.5|70062.1|70047.1|70068.2|70053.2|70055|70042.5|590
1581098700000|2020-02-07 18:05:00|70061.5|70046.5|70059.2|70049.2|70061.8|70049.6|70058.3|70045.6|280
1581099000000|2020-02-07 18:10:00|70059.1|70049.1|70056.1|70046.1|70061.9|70050.8|70055.7|70043.2|235
1581099300000|2020-02-07 18:15:00|70056.4|70046.4|70065.1|70050.1|70065.6|70051.9|70052.4|70039.5|305
1581099600000|2020-02-07 18:20:00|70065|70050|70065.1|70050.1|70066.8|70053.5|70062|70047.9|258
1581099900000|2020-02-07 18:25:00|70064.9|70049.9|70061.6|70046.6|70066.2|70053.1|70057.9|70045.4|296
1581100200000|2020-02-07 18:30:00|70060.9|70045.9|70068.8|70053.8|70071.6|70057.1|70056.1|70043.8|347
1581100500000|2020-02-07 18:35:00|70068.2|70053.2|70066.3|70056.3|70069|70056.6|70040.4|70025.4|651
1581100800000|2020-02-07 18:40:00|70066.2|70056.2|70075.3|70065.3|70082.3|70067.3|70064.6|70051.5|468
1581101100000|2020-02-07 18:45:00|70075|70065|70080.7|70070.7|70083.1|70071.1|70074.2|70059.2|368
1581101400000|2020-02-07 18:50:00|70082.4|70067.4|70072.5|70057.5|70082.6|70070.2|70067.2|70054.9|401
1581101700000|2020-02-07 18:55:00|70070|70060|70078.5|70063.5|70079.4|70066.8|70070|70056.5|428
1581102000000|2020-02-07 19:00:00|70076.7|70066.7|70087.5|70077.5|70089.4|70078.8|70075.9|70063.4|561
1581102300000|2020-02-07 19:05:00|70087.6|70077.6|70088.4|70078.4|70090.2|70080|70084.4|70072.2|574
1581102600000|2020-02-07 19:10:00|70088.3|70078.3|70091.1|70081.1|70095.8|70085.8|70087.1|70077.1|513
1581102900000|2020-02-07 19:15:00|70090.8|70080.8|70091|70081|70093.4|70083.4|70088.1|70078.1|440
1581103200000|2020-02-07 19:20:00|70090.8|70080.8|70089.6|70079.6|70093.7|70083.7|70088.7|70078.7|500
1581103500000|2020-02-07 19:25:00|70090.3|70080.3|70088.6|70078.6|70092.8|70080.4|70084.9|70070.4|465
1581103800000|2020-02-07 19:30:00|70088.4|70078.4|70088.4|70078.4|70090.2|70079.8|70081.3|70071.3|351
1581104100000|2020-02-07 19:35:00|70088.2|70078.2|70088.5|70073.5|70090.5|70080|70083.6|70068.6|493
1581104400000|2020-02-07 19:40:00|70088.3|70073.3|70093.8|70083.8|70097.9|70086.8|70087.2|70072.2|466
1581104700000|2020-02-07 19:45:00|70093.6|70083.6|70095.8|70085.8|70098.1|70086.9|70091.2|70080.1|350
1581105000000|2020-02-07 19:50:00|70095.9|70085.9|70096.9|70086.9|70101.4|70089.4|70095.5|70085|352
1581105300000|2020-02-07 19:55:00|70097|70087|70097.8|70082.8|70100|70087.1|70090.6|70077.8|411
1581105600000|2020-02-07 20:00:00|70097.4|70082.4|70097.1|70087.1|70100.4|70088|70093|70080.5|355
1581105900000|2020-02-07 20:05:00|70097.3|70087.3|70097.6|70082.6|70098.5|70087.9|70094.5|70080.9|311
1581106200000|2020-02-07 20:10:00|70097.4|70082.4|70102.3|70087.3|70102.7|70091.8|70097.4|70082.4|350
1581106500000|2020-02-07 20:15:00|70102.4|70087.4|70102.8|70087.8|70103.6|70091|70099.3|70085.4|346
1581106800000|2020-02-07 20:20:00|70102.7|70087.7|70102|70087|70104.8|70092.6|70097.8|70085.3|337
1581107100000|2020-02-07 20:25:00|70102.2|70087.2|70093.6|70083.6|70102.8|70088.4|70093.4|70079.5|338
1581107400000|2020-02-07 20:30:00|70093.5|70083.5|70085.3|70070.3|70095.7|70083.6|70080.7|70064.9|481
1581107700000|2020-02-07 20:35:00|70085.2|70070.2|70092.1|70077.1|70093.7|70078.7|70085.2|70070.2|422
1581108000000|2020-02-07 20:40:00|70092.2|70077.2|70092|70077|70093.5|70079.6|70089.1|70076|382
1581108300000|2020-02-07 20:45:00|70092.3|70077.3|70086.1|70071.1|70093.4|70079.8|70085|70070|449
1581108600000|2020-02-07 20:50:00|70085.9|70070.9|70077.7|70062.7|70086|70071|70074.4|70059.4|539
1581108900000|2020-02-07 20:55:00|70077.6|70062.6|70065.8|70050.8|70077.9|70062.9|70054.2|70039.2|724
1581109200000|2020-02-07 21:00:00|70066|70051|70067.8|70052.4|70087.6|70064.8|70063.7|70046.4|485
1581109500000|2020-02-07 21:05:00|70068.7|70051.1|70062|70047|70073.8|70057.9|70060.7|70041.3|353
1581109800000|2020-02-07 21:10:00|70061.7|70046.7|70063.1|70048.1|70073.5|70058|70058.8|70043.8|370
1581110100000|2020-02-07 21:15:00|70063.2|70048.2|70064.8|70049.8|70066.9|70051.7|70061.9|70046.7|300
1581110400000|2020-02-07 21:20:00|70064.9|70049.9|70066.1|70050.3|70069.4|70053.8|70062|70047|288
1581110700000|2020-02-07 21:25:00|70066|70051|70067|70051.7|70073.1|70055.9|70063.8|70047|360
1581111000000|2020-02-07 21:30:00|70067.3|70050.5|70078.5|70057.6|70082.7|70065.8|70062|70041.9|250
1581111300000|2020-02-07 21:35:00|70079|70057.4|70064.3|70045.2|70081.5|70059.1|70058.6|70039.7|204
1581111600000|2020-02-07 21:40:00|70062.9|70045.5|70078.6|70052|70088|70057.8|70061.1|70044.4|183
1581111900000|2020-02-07 21:45:00|70075.4|70053.6|70081.3|70052.5|70093.7|70057.8|70073|70047.8|156
1581112200000|2020-02-07 21:50:00|70087.3|70045|70091.8|70050|70109.3|70062.5|70085|70044.7|334
1581112500000|2020-02-07 21:55:00|70094.3|70050.8|70095.1|70045.1|70104.2|70055.2|70083.8|70042.4|210
1581282000000|2020-02-09 21:00:00|70077.3|70058.7|70102.3|70046.2|70110.5|70060.2|70077.3|70046.2|9
1581282300000|2020-02-09 21:05:00|70104.5|70047.5|70102.3|70046.2|70110.5|70053.5|70102.3|70046.2|17
1581282900000|2020-02-09 21:15:00|70102|70058|70102|70057|70102|70058|70102|70057|2
1581283200000|2020-02-09 21:20:00||70055.8||70054.9||70058.3||70054.9|7
1581283500000|2020-02-09 21:25:00|70102.1|70053.4|70102.1|70053.4|70102.1|70053.4|70102.1|70053.4|1
1581283800000|2020-02-09 21:30:00|70101.9|70051.2|70102|70057.3|70102|70058.9|70101.9|70051.2|4
1581284100000|2020-02-09 21:35:00||70056.2||70054.9||70056.2||70054.9|2
1581284400000|2020-02-09 21:40:00|70102.1|70053.7|70102.1|70053.6|70102.1|70053.7|70102.1|70053.6|2
1581284700000|2020-02-09 21:45:00|70101.4|70052|70102|70057.3|70102|70059.2|70101.4|70052|5
1581285000000|2020-02-09 21:50:00|70104.6|70063.3|70105.4|70061.5|70105.4|70063.3|70101.9|70057.3|13
1581285300000|2020-02-09 21:55:00|70102|70057.6|70101.8|70044.8|70102|70059.7|70101.8|70044.8|4
1581285600000|2020-02-09 22:00:00|70101.3|70050.4|70089|70059|70101.7|70061.1|70089|70050.4|19
1581285900000|2020-02-09 22:05:00|70092.2|70058.1|70095.4|70056.6|70106|70063.6|70092.2|70051.1|70
1581286200000|2020-02-09 22:10:00|70095.1|70056.4|70092.3|70058.5|70097.3|70064.5|70074.3|70024.3|143
1581286500000|2020-02-09 22:15:00|70089.6|70057.2|70089.7|70064.1|70111.3|70064.8|70081.1|70049.5|117
1581286800000|2020-02-09 22:20:00|70090|70063.6|70070.5|70020.5|70098.2|70064.8|70070.3|70020.3|73
1581287100000|2020-02-09 22:25:00|70070.6|70020.6|70055.4|70034.7|70073.4|70034.7|70055.4|70020.5|63
1581287400000|2020-02-09 22:30:00|70072.2|70022.2|70071.2|70021.2|70073.6|70035.1|70058.4|70019.6|88
1581287700000|2020-02-09 22:35:00|70071.1|70021.1|70072.9|70022.9|70074.8|70049.5|70069.7|70019.7|67
1581288000000|2020-02-09 22:40:00|70071.9|70021.9|70073.5|70023.5|70074.3|70024.3|70070.5|70020.5|99
1581288300000|2020-02-09 22:45:00|70066.7|70042.5|70072.6|70024.4|70079.8|70042.5|70049.5|70007.3|175
1581288600000|2020-02-09 22:50:00|70068.3|70029|70073.2|70023.2|70074.8|70038.2|70058.8|70023.2|29
1581288900000|2020-02-09 22:55:00|70073.5|70023.5|70070.1|70020.1|70074.3|70037.9|70055.9|70019.7|94
1581289200000|2020-02-09 23:00:00|70069.4|70019.4|70076.8|70029|70079|70043.6|70055.9|70019.4|110
1581289500000|2020-02-09 23:05:00|70073.5|70028.9|70077.2|70027.2|70082.8|70045.2|70058|70021|142
1581289800000|2020-02-09 23:10:00|70077.9|70027.9|70075.3|70025.3|70080.1|70040.3|70060.7|70022.9|124
1581290100000|2020-02-09 23:15:00|70074.3|70024.3|70069.4|70027.8|70078.3|70031.6|70064.5|70017.6|303
1581290400000|2020-02-09 23:20:00|70069.8|70027.1|70069.6|70034.6|70073.7|70040.3|70059.2|70023.4|304
1581290700000|2020-02-09 23:25:00|70070|70034|70076.4|70049.6|70076.9|70050.7|70064.1|70031.4|764
1581291000000|2020-02-09 23:30:00|70076|70050.2|70129.3|70102.6|70139|70114.8|70072.3|70048.4|1175
1581291300000|2020-02-09 23:35:00|70128.7|70102.3|70121.7|70098.7|70138.8|70115.9|70119.3|70094.8|965
1581291600000|2020-02-09 23:40:00|70121.9|70098.8|70121.9|70106.9|70135.1|70115.8|70120.1|70096.7|898
1581291900000|2020-02-09 23:45:00|70122|70107|70104|70079.9|70127.6|70109.2|70097.3|70050.3|1006
1581292200000|2020-02-09 23:50:00|70104.3|70078.9|70102|70083.7|70107.1|70088.6|70092.4|70072.5|1139
1581292500000|2020-02-09 23:55:00|70102.2|70084.1|70106.1|70091.1|70110.3|70094.1|70101.6|70081.4|1095
1581292800000|2020-02-10 00:00:00|70106|70091|70097|70082|70107.5|70092.5|70094.9|70079.9|976
1581293100000|2020-02-10 00:05:00|70097.1|70082.1|70074.4|70054.3|70098.8|70083.8|70064.3|70038.2|752
1581293400000|2020-02-10 00:10:00|70074.3|70054.4|70077.3|70059.2|70080.2|70060.9|70072.3|70053.4|734
1581293700000|2020-02-10 00:15:00|70076.5|70058.8|70088.1|70072.7|70089.2|70073.4|70074.3|70055.7|970
1581294000000|2020-02-10 00:20:00|70087|70072|70083.2|70061.9|70092.1|70077.1|70077.4|70056.6|896
1581294300000|2020-02-10 00:25:00|70083.3|70062.4|70082.9|70056.6|70089.3|70065.1|70078.9|70054.3|769
1581294600000|2020-02-10 00:30:00|70082.5|70056.8|70083.8|70059.7|70086.3|70063|70078.7|70055.5|889
1581294900000|2020-02-10 00:35:00|70082.9|70059.8|70069.2|70054.2|70087.6|70069.4|70068.8|70053.8|647
1581295200000|2020-02-10 00:40:00|70069.1|70054.1|70074.8|70059.8|70075.4|70060.4|70053.7|70038.7|653
1581295500000|2020-02-10 00:45:00|70075|70060|70076.8|70061.8|70083.4|70068.4|70074.2|70059.2|582
1581295800000|2020-02-10 00:50:00|70076.7|70061.7|70072.6|70057.6|70084|70069.6|70070.2|70055.2|852
1581296100000|2020-02-10 00:55:00|70071.7|70056.7|70056|70041|70071.7|70056.7|70049.5|70034.5|723
1581296400000|2020-02-10 01:00:00|70056.1|70041.1|70053.4|70038.4|70067.4|70052.7|70044|70030.1|1034
1581296700000|2020-02-10 01:05:00|70052.9|70037.9|70069.3|70054.3|70075.2|70063.3|70051.3|70037.6|791
1581297000000|2020-02-10 01:10:00|70069.8|70054.8|70080.7|70065.7|70089.6|70072.5|70067.9|70052.9|575
1581297300000|2020-02-10 01:15:00|70080.4|70065.4|70048.8|70033.8|70082|70067|70036.1|70021.1|905
1581297600000|2020-02-10 01:20:00|70048.7|70033.7|70043.3|70033.3|70056.3|70044.8|70036.4|70021.9|867
1581297900000|2020-02-10 01:25:00|70043.1|70033.1|70071.3|70056.3|70072|70057|70034.2|70021.7|699
1581298200000|2020-02-10 01:30:00|70070.9|70055.9|70044|70034|70076|70061.3|70038.2|70025.4|959
1581298500000|2020-02-10 01:35:00|70043.8|70033.8|70027.2|70017.2|70044.1|70034.1|70009.2|69994.2|1100
1581298800000|2020-02-10 01:40:00|70027.6|70017.6|69987.5|69972.5|70030.5|70019.8|69987.5|69972.5|921
1581299100000|2020-02-10 01:45:00|69986.9|69971.9|70004|69994|70011.2|69998.1|69981.5|69971.5|1043
1581299400000|2020-02-10 01:50:00|70004.2|69994.2|70032.1|70022.1|70033.7|70023.7|69999.5|69986.1|870
1581299700000|2020-02-10 01:55:00|70032|70022|70013.6|70003.6|70040|70030|70013.6|70003.6|752
1581300000000|2020-02-10 02:00:00|70013.9|70003.9|69990.2|69980.2|70021.8|70011.8|69985.9|69975.9|911
1581300300000|2020-02-10 02:05:00|69990.4|69980.4|69984.1|69974.1|69993.2|69983.2|69973.1|69963.1|814
1581300600000|2020-02-10 02:10:00|69984|69974|69981.4|69971.4|69997.5|69987.5|69975.9|69965.9|773
1581300900000|2020-02-10 02:15:00|69980.8|69970.8|69992.5|69982.5|69994.4|69984.4|69967.5|69957.5|814
1581301200000|2020-02-10 02:20:00|69992.3|69982.3|69992.6|69982.6|70002.1|69992.1|69976|69966|766
1581301500000|2020-02-10 02:25:00|69992.2|69982.2|69996.2|69986.2|69998.2|69988.2|69988|69978|562
1581301800000|2020-02-10 02:30:00|69995.9|69985.9|69959.4|69949.4|70007.7|69997.7|69953.6|69943.6|794
1581302100000|2020-02-10 02:35:00|69959.5|69949.5|69963.3|69953.3|69968.7|69958.7|69954.9|69944.9|864
1581302400000|2020-02-10 02:40:00|69961.7|69951.7|69964.9|69954.9|69973.1|69963.1|69958.3|69948.3|740
1581302700000|2020-02-10 02:45:00|69965|69955|69957.5|69947.5|69967.5|69957.5|69952.5|69942.5|619
1581303000000|2020-02-10 02:50:00|69957.4|69947.4|69975.7|69965.7|69985.2|69975.2|69957.1|69947.1|616
1581303300000|2020-02-10 02:55:00|69975.3|69965.3|69967.4|69957.4|69982.2|69972.2|69964.7|69954.7|665
1581303600000|2020-02-10 03:00:00|69967.6|69957.6|69923.2|69913.2|69967.8|69957.8|69919.3|69906.2|894
1581303900000|2020-02-10 03:05:00|69923.4|69913.4|69931|69921|69936.2|69926.2|69910.1|69900.1|694
1581304200000|2020-02-10 03:10:00|69930.9|69920.9|69931.7|69921.7|69945.9|69935.9|69925.1|69915|550
1581304500000|2020-02-10 03:15:00|69932.1|69922.1|69959.5|69944.5|69965.1|69950.1|69926|69916|722
1581304800000|2020-02-10 03:20:00|69959.3|69944.3|69964.4|69954.4|69968|69955.1|69954.5|69941.4|879
1581305100000|2020-02-10 03:25:00|69964.5|69954.5|69955.2|69945.2|69964.9|69954.9|69949.8|69936.5|670
1581305400000|2020-02-10 03:30:00|69955|69945|69961.4|69951.4|69962.2|69952.2|69951.3|69938.6|479
1581305700000|2020-02-10 03:35:00|69961.3|69951.3|69960.3|69950.3|69971|69961|69958.8|69948.8|538
1581306000000|2020-02-10 03:40:00|69960.8|69950.8|69935.9|69925.9|69962.2|69952.2|69935.6|69925.6|545
1581306300000|2020-02-10 03:45:00|69936|69926|69944.8|69934.8|69949.3|69939.3|69933.2|69922.5|418
1581306600000|2020-02-10 03:50:00|69944.9|69934.9|69940|69930|69945.7|69935.7|69939.1|69929.1|345
1581306900000|2020-02-10 03:55:00|69940.1|69930.1|69949.1|69939.1|69949.1|69939.1|69938.4|69928.4|367
1581307200000|2020-02-10 04:00:00|69950.1|69940.1|69951.6|69941.6|69951.8|69941.8|69947.5|69937.5|340
1581307500000|2020-02-10 04:05:00|69951.7|69941.7|69963.8|69953.8|69964.3|69954.3|69950.7|69940.7|450
1581307800000|2020-02-10 04:10:00|69963.6|69953.6|69949.5|69939.5|69964.5|69954.5|69949|69939|390
1581308100000|2020-02-10 04:15:00|69949.3|69939.3|69949.4|69939.4|69959.8|69949.8|69948.9|69938.9|404
1581308400000|2020-02-10 04:20:00|69949.6|69939.6|69946|69936|69950.2|69940.2|69945.3|69935.3|291
1581308700000|2020-02-10 04:25:00|69946.1|69936.1|69945.8|69935.8|69947.8|69937.8|69942.5|69932.5|301
1581309000000|2020-02-10 04:30:00|69945.9|69935.9|69946.4|69936.4|69948.2|69938.2|69942.4|69932.4|279
1581309300000|2020-02-10 04:35:00|69946.5|69936.5|69949.8|69939.8|69951.1|69941.1|69945.1|69935.1|263
1581309600000|2020-02-10 04:40:00|69949.9|69939.9|69942.3|69932.3|69950.2|69940.2|69942|69932|303
1581309900000|2020-02-10 04:45:00|69942.2|69932.2|69949.6|69939.6|69950.6|69940.6|69941.3|69931.3|295
1581310200000|2020-02-10 04:50:00|69949.7|69939.7|69955.7|69945.7|69958.9|69948.9|69949.2|69939.2|416
1581310500000|2020-02-10 04:55:00|69955.6|69945.6|69949.9|69939.9|69959.7|69949.7|69944.8|69933|575
1581310800000|2020-02-10 05:00:00|69950|69940|69942.7|69932.7|69950|69940|69935|69925|688
1581311100000|2020-02-10 05:05:00|69942.5|69932.5|69952.7|69942.7|69954.7|69944.7|69941.7|69931.7|418
1581311400000|2020-02-10 05:10:00|69952.6|69942.6|69944.8|69934.8|69953.4|69943.4|69942.7|69932.7|447
1581311700000|2020-02-10 05:15:00|69945.1|69935.1|69943.8|69933.8|69947.7|69937.7|69941.5|69931.5|453
1581312000000|2020-02-10 05:20:00|69943.9|69933.9|69938.6|69928.6|69944.1|69934.1|69937.4|69927.4|395
1581312300000|2020-02-10 05:25:00|69939.2|69929.2|69933.4|69923.4|69942|69932|69931.2|69921.2|422
1581312600000|2020-02-10 05:30:00|69933.5|69923.5|69925.3|69915.3|69939.2|69927.2|69923.6|69913.6|584
1581312900000|2020-02-10 05:35:00|69925.5|69915.5|69919.1|69909.1|69931.1|69921.1|69918.1|69908.1|567
1581313200000|2020-02-10 05:40:00|69919|69909|69910.9|69900.9|69920.4|69910.4|69908.9|69898.9|592
1581313500000|2020-02-10 05:45:00|69910.8|69900.8|69919.5|69909.5|69919.9|69909.9|69909.1|69899.1|528
1581313800000|2020-02-10 05:50:00|69919.7|69909.7|69926.1|69916.1|69927.7|69917.7|69919.5|69909.5|460
1581314100000|2020-02-10 05:55:00|69926.2|69916.2|69920.6|69910.6|69927.3|69917.3|69910.7|69900.7|541
1581314400000|2020-02-10 06:00:00|69920.2|69910.2|69899|69889|69928.1|69918.1|69891|69881|699
1581314700000|2020-02-10 06:05:00|69898.9|69888.9|69913|69903|69913.9|69903.9|69896.8|69886.8|426
1581315000000|2020-02-10 06:10:00|69913.7|69903.7|69911.3|69901.3|69916.5|69906.5|69908.9|69898.9|493
1581315300000|2020-02-10 06:15:00|69911.2|69901.2|69862.2|69852.2|69912.6|69902.6|69860.4|69850.4|802
1581315600000|2020-02-10 06:20:00|69862.1|69852.1|69855.5|69845.5|69871.7|69861.7|69853.5|69843.5|685
1581315900000|2020-02-10 06:25:00|69856.2|69846.2|69859.9|69849.9|69860.4|69850.4|69838.2|69828.2|734
1581316200000|2020-02-10 06:30:00|69859.7|69849.7|69866.9|69856.9|69870.2|69860.2|69851.9|69841.9|644
1581316500000|2020-02-10 06:35:00|69867|69857|69845.4|69835.4|69867.3|69857.3|69843.9|69833.9|605
1581316800000|2020-02-10 06:40:00|69844.9|69834.9|69824.7|69814.7|69845.4|69835.4|69820.7|69810.7|742
1581317100000|2020-02-10 06:45:00|69823.3|69813.3|69796.5|69786.5|69826.2|69816.2|69794.2|69784.2|738
1581317400000|2020-02-10 06:50:00|69796|69786|69823.7|69813.7|69827.5|69817.5|69792.6|69782.6|771
1581317700000|2020-02-10 06:55:00|69824.5|69814.5|69823.8|69813.8|69832.8|69822.8|69816.9|69806.9|746
1581318000000|2020-02-10 07:00:00|69824|69814|69847.7|69837.7|69856|69846|69811.9|69801.9|816
1581318300000|2020-02-10 07:05:00|69847.6|69837.6|69848.4|69838.4|69850.6|69840.6|69832.6|69822.6|639
1581318600000|2020-02-10 07:10:00|69848.5|69838.5|69863.9|69853.9|69864.7|69854.7|69847.4|69837.4|568
1581318900000|2020-02-10 07:15:00|69864.7|69854.7|69850.3|69840.3|69867.5|69857.5|69847.1|69837.1|521
1581319200000|2020-02-10 07:20:00|69850.2|69840.2|69835.6|69825.6|69850.9|69840.9|69831.8|69821.8|528
1581319500000|2020-02-10 07:25:00|69835.2|69825.2|69840.2|69830.2|69847.2|69837.2|69832.3|69822.3|472
1581319800000|2020-02-10 07:30:00|69840|69830|69826.9|69816.9|69840.6|69830.6|69824.4|69814.4|560
1581320100000|2020-02-10 07:35:00|69827|69817|69819|69809|69830.8|69820.8|69816.5|69806.5|632
1581320400000|2020-02-10 07:40:00|69819.1|69809.1|69845.1|69835.1|69846.3|69836.3|69815.1|69805.1|619
1581320700000|2020-02-10 07:45:00|69845.4|69835.4|69844.2|69834.2|69856|69846|69840.2|69830.2|593
1581321000000|2020-02-10 07:50:00|69844.3|69834.3|69856.5|69846.5|69862.8|69852.8|69844.3|69834.3|650
1581321300000|2020-02-10 07:55:00|69856.6|69846.6|69861|69851|69867.7|69857.7|69852.2|69842.2|655
1581321600000|2020-02-10 08:00:00|69860.9|69850.9|69880.6|69870.6|69881|69871|69851.8|69841.8|851
1581321900000|2020-02-10 08:05:00|69880.7|69870.7|69864.7|69854.7|69883.5|69873.5|69861.5|69851.5|726
1581322200000|2020-02-10 08:10:00|69863.9|69853.9|69867.3|69857.3|69877.5|69867.5|69862.9|69852.9|578
1581322500000|2020-02-10 08:15:00|69868.2|69858.2|69867.6|69857.6|69874.1|69864.1|69861.6|69851.6|617
1581322800000|2020-02-10 08:20:00|69867.4|69857.4|69879.5|69869.5|69889.3|69879.3|69864.9|69854.9|750
1581323100000|2020-02-10 08:25:00|69879.8|69869.8|69899.6|69889.6|69900.7|69890.7|69879.8|69869.8|649
1581323400000|2020-02-10 08:30:00|69900.3|69890.3|69883.4|69873.4|69901.8|69891.8|69880.8|69870.8|643
1581323700000|2020-02-10 08:35:00|69883.3|69873.3|69884.7|69874.7|69897|69887|69872|69862|692
1581324000000|2020-02-10 08:40:00|69884.6|69874.6|69887.6|69877.6|69894|69884|69882.6|69872.6|584
1581324300000|2020-02-10 08:45:00|69887.9|69877.9|69881.6|69871.6|69892.3|69882.3|69880.6|69870.6|464
1581324600000|2020-02-10 08:50:00|69881.7|69871.7|69870.6|69860.6|69885.7|69875.7|69869.5|69859.5|572
1581324900000|2020-02-10 08:55:00|69870.7|69860.7|69865.4|69855.4|69877.9|69867.9|69857.3|69847.3|517
1581325200000|2020-02-10 09:00:00|69865|69855|69868.3|69858.3|69878.3|69868.3|69860.5|69850.5|575
1581325500000|2020-02-10 09:05:00|69868|69858|69842.6|69832.6|69870.2|69860.2|69831|69821|642
1581325800000|2020-02-10 09:10:00|69842.2|69832.2|69838.9|69828.9|69851.5|69841.5|69833.5|69823.5|613
1581326100000|2020-02-10 09:15:00|69839|69829|69857.3|69847.3|69859|69849|69835.7|69825.7|625
1581326400000|2020-02-10 09:20:00|69857.2|69847.2|69867.3|69857.3|69868.8|69858.8|69852.2|69842.2|490
1581326700000|2020-02-10 09:25:00|69867.4|69857.4|69873.5|69863.5|69876|69866|69866.6|69856.6|585
1581327000000|2020-02-10 09:30:00|69873.6|69863.6|69863.9|69853.9|69878.6|69868.6|69863.3|69853.3|409
1581327300000|2020-02-10 09:35:00|69864.2|69854.2|69860.2|69850.2|69868.6|69858.6|69857.6|69847.6|421
1581327600000|2020-02-10 09:40:00|69860.1|69850.1|69867.6|69857.6|69872|69862|69859.9|69849.9|450
1581327900000|2020-02-10 09:45:00|69867.8|69857.8|69867.6|69857.6|69870.2|69860.2|69863.9|69853.9|399
1581328200000|2020-02-10 09:50:00|69867.4|69857.4|69863.2|69853.2|69868.5|69858.5|69857.4|69847.4|377
1581328500000|2020-02-10 09:55:00|69862.2|69852.2|69862|69852|69875.9|69865.9|69859.3|69849.3|687
1581328800000|2020-02-10 10:00:00|69861.9|69851.9|69848|69838|69863.2|69853.2|69838.9|69828.9|653
1581329100000|2020-02-10 10:05:00|69847.8|69837.8|69846|69836|69848.9|69838.9|69843.6|69833.6|335
1581329400000|2020-02-10 10:10:00|69845.9|69835.9|69851.8|69841.8|69852.1|69842.1|69844.5|69834.5|318
1581329700000|2020-02-10 10:15:00|69855.7|69845.7|69865.5|69855.5|69865.8|69855.8|69855.5|69845.5|333
1581330000000|2020-02-10 10:20:00|69865.4|69855.4|69845.3|69835.3|69866.8|69856.8|69844.6|69834.6|463
1581330300000|2020-02-10 10:25:00|69845.4|69835.4|69837.9|69827.9|69846.2|69836.2|69835.1|69825.1|342
1581330600000|2020-02-10 10:30:00|69838.1|69828.1|69833.2|69823.2|69838.4|69828.4|69824.3|69814.3|478
1581330900000|2020-02-10 10:35:00|69833.4|69823.4|69837.9|69827.9|69839.5|69829.5|69831.9|69821.9|370
1581331200000|2020-02-10 10:40:00|69838|69828|69798.2|69783.2|69842.8|69832.8|69780.2|69765.2|596
1581331500000|2020-02-10 10:45:00|69798.1|69783.1|69828.8|69818.8|69845.6|69831.9|69797.4|69783.1|796
1581331800000|2020-02-10 10:50:00|69828.9|69818.9|69832.5|69822.5|69833.6|69823.6|69825.6|69815.6|370
1581332100000|2020-02-10 10:55:00|69832.2|69822.2|69830.9|69820.9|69838.2|69828.2|69829.2|69819.2|323
1581332400000|2020-02-10 11:00:00|69831|69821|69837.5|69827.5|69845.3|69835.3|69826.1|69816.1|327
1581332700000|2020-02-10 11:05:00|69837.4|69827.4|69826.9|69816.9|69837.5|69827.5|69826.3|69816.3|415
1581333000000|2020-02-10 11:10:00|69827.1|69817.1|69833.4|69823.4|69838|69828|69826.6|69816.6|346
1581333300000|2020-02-10 11:15:00|69833.3|69823.3|69836.5|69826.5|69839|69829|69830.2|69820.2|344
1581333600000|2020-02-10 11:20:00|69836.7|69826.7|69845.2|69835.2|69846.9|69836.9|69836.4|69826.4|411
1581333900000|2020-02-10 11:25:00|69845.3|69835.3|69840.6|69830.6|69847.1|69837.1|69840.3|69830.3|271
1581334200000|2020-02-10 11:30:00|69840.8|69830.8|69829.3|69819.3|69841.7|69831.7|69823.9|69813.9|413
1581334500000|2020-02-10 11:35:00|69829.4|69819.4|69836|69826|69840.8|69830.8|69829.1|69818.1|310
1581334800000|2020-02-10 11:40:00|69836.1|69826.1|69824.1|69814.1|69836.3|69826.3|69818.7|69808.7|313
1581335100000|2020-02-10 11:45:00|69824|69814|69842.6|69832.6|69844.6|69834.6|69824|69814|430
1581335400000|2020-02-10 11:50:00|69842.7|69832.7|69849.2|69839.2|69850.1|69840.1|69840.1|69830.1|331
1581335700000|2020-02-10 11:55:00|69849.3|69839.3|69854.1|69844.1|69854.5|69844.5|69845.6|69835.6|373
1581336000000|2020-02-10 12:00:00|69853.9|69843.9|69854.9|69844.9|69860|69850|69844.2|69834.2|529
1581336300000|2020-02-10 12:05:00|69855|69845|69855.9|69845.9|69866.4|69856.4|69853.2|69843.2|482
1581336600000|2020-02-10 12:10:00|69855.8|69845.8|69861.4|69851.4|69863.9|69853.9|69855.1|69845.1|338
1581336900000|2020-02-10 12:15:00|69861.5|69851.5|69858.3|69848.3|69861.5|69851.5|69849.6|69839.6|469
1581337200000|2020-02-10 12:20:00|69858.2|69848.2|69862|69852|69862.7|69852.7|69853.1|69843.1|444
1581337500000|2020-02-10 12:25:00|69861.9|69851.9|69885.9|69875.9|69886.7|69876.7|69861.8|69851.8|551
1581337800000|2020-02-10 12:30:00|69885.8|69875.8|69888|69878|69890.3|69880.3|69881.9|69871.9|488
1581338100000|2020-02-10 12:35:00|69887.9|69877.9|69888.5|69878.5|69889.9|69879.9|69885.4|69875.4|377
1581338400000|2020-02-10 12:40:00|69888.3|69878.3|69890.2|69880.2|69893.7|69883.7|69885.6|69875.6|407
1581338700000|2020-02-10 12:45:00|69889.9|69879.9|69895.4|69885.4|69899.4|69889.4|69889.4|69879.4|466
1581339000000|2020-02-10 12:50:00|69895.5|69885.5|69900.5|69890.5|69904.6|69894.6|69895.5|69885.5|444
1581339300000|2020-02-10 12:55:00|69900.6|69890.6|69889.6|69879.6|69904.9|69894.9|69884.6|69874.6|498
1581339600000|2020-02-10 13:00:00|69889.5|69879.5|69891.8|69881.8|69901.3|69891.3|69889.3|69879.3|570
1581339900000|2020-02-10 13:05:00|69891.7|69881.7|69892.3|69882.3|69900|69890|69884.8|69874.8|584
1581340200000|2020-02-10 13:10:00|69892.8|69882.8|69894.6|69884.6|69894.8|69884.8|69887.3|69877.3|436
1581340500000|2020-02-10 13:15:00|69894.7|69884.7|69902.1|69892.1|69903.6|69893.6|69890.4|69880.4|409
1581340800000|2020-02-10 13:20:00|69902.2|69892.2|69892.8|69882.8|69903.7|69893.7|69888.9|69878.9|475
1581341100000|2020-02-10 13:25:00|69892.6|69882.6|69863.6|69853.6|69892.7|69882.7|69860.5|69850.5|633
1581341400000|2020-02-10 13:30:00|69863.3|69853.3|69866.6|69856.6|69879.7|69869.7|69860.7|69850.7|633
1581341700000|2020-02-10 13:35:00|69866.7|69856.7|69877.6|69867.6|69879.1|69869.1|69864.1|69854.1|515
1581342000000|2020-02-10 13:40:00|69877.7|69867.7|69880.1|69870.1|69882.4|69872.4|69866.7|69856.7|611
1581342300000|2020-02-10 13:45:00|69880.2|69870.2|69887.9|69877.9|69894.2|69884.2|69880|69870|601
1581342600000|2020-02-10 13:50:00|69887.8|69877.8|69891.6|69881.6|69897.6|69887.6|69885.3|69875.3|671
1581342900000|2020-02-10 13:55:00|69891.5|69881.5|69896.6|69886.6|69899|69889|69890.4|69880.4|714
1581343200000|2020-02-10 14:00:00|69896.8|69886.8|69889.7|69879.7|69902.4|69892.4|69889.4|69877|831
1581343500000|2020-02-10 14:05:00|69889.8|69879.8|69932.4|69922.4|69942.5|69927.5|69889.6|69879.6|838
1581343800000|2020-02-10 14:10:00|69932|69922|69935.1|69925.1|69936.8|69926.8|69918.6|69908.6|825
1581344100000|2020-02-10 14:15:00|69935.2|69925.2|69926.7|69916.7|69935.5|69925.5|69920.7|69910.7|693
1581344400000|2020-02-10 14:20:00|69926.4|69916.4|69920.7|69910.7|69928.3|69918.3|69914.8|69904.8|554
1581344700000|2020-02-10 14:25:00|69920.1|69910.1|69915.6|69905.6|69920.4|69910.4|69902.6|69892.6|578
1581345000000|2020-02-10 14:30:00|69915.7|69905.7|69898.4|69888.4|69918.4|69908.4|69895.3|69880.3|983
1581345300000|2020-02-10 14:35:00|69898.5|69888.5|69899.9|69889.9|69906|69896|69891.5|69881.5|802
1581345600000|2020-02-10 14:40:00|69899.8|69889.8|69897.2|69887.2|69902.2|69892.2|69888.7|69878.7|592
1581345900000|2020-02-10 14:45:00|69897|69887|69892.9|69882.9|69904.9|69894.9|69889.1|69879.1|695
1581346200000|2020-02-10 14:50:00|69893|69883|69876.9|69866.9|69897.2|69887.2|69876.5|69866.5|684
1581346500000|2020-02-10 14:55:00|69877.3|69867.3|69873.9|69863.9|69881.3|69871.3|69867.6|69854.1|703
1581346800000|2020-02-10 15:00:00|69873.8|69863.8|69890.9|69880.9|69893.5|69881.8|69870.7|69860.7|668
1581347100000|2020-02-10 15:05:00|69891.1|69881.1|69870.8|69860.8|69893.7|69883.7|69866.7|69856.7|782
1581347400000|2020-02-10 15:10:00|69870.9|69860.9|69881.2|69871.2|69893.6|69878.6|69867.4|69856.3|580
1581347700000|2020-02-10 15:15:00|69880.9|69870.9|69873.9|69863.9|69886|69876|69871.9|69861.9|729
1581348000000|2020-02-10 15:20:00|69873.7|69863.7|69876.8|69866.8|69878.7|69868.7|69865.4|69855.4|776
1581348300000|2020-02-10 15:25:00|69876.5|69866.5|69869.2|69859.2|69876.5|69866.5|69868|69858|627
1581348600000|2020-02-10 15:30:00|69868.7|69858.7|69868|69858|69876.1|69866.1|69863.5|69853.5|577
1581348900000|2020-02-10 15:35:00|69867.9|69857.9|69862.1|69852.1|69893|69876.2|69857.3|69847.3|746
1581349200000|2020-02-10 15:40:00|69862.3|69852.3|69880.7|69870.7|69884.1|69871|69861.9|69851.9|625
1581349500000|2020-02-10 15:45:00|69880.4|69870.4|69874.1|69864.1|69880.5|69870.5|69871.8|69859.7|618
1581349800000|2020-02-10 15:50:00|69874|69864|69883.5|69873.5|69884.8|69874.8|69871.5|69861.5|484
1581350100000|2020-02-10 15:55:00|69883.8|69873.8|69894.6|69884.6|69902.2|69892|69880.6|69867.1|788
1581350400000|2020-02-10 16:00:00|69894.7|69884.7|69886.5|69876.5|69897.2|69887.2|69885.4|69875.4|643
1581350700000|2020-02-10 16:05:00|69886.6|69876.6|69894.1|69884.1|69896.3|69886.3|69885|69875|519
1581351000000|2020-02-10 16:10:00|69894|69884|69875.8|69865.8|69894.4|69884.4|69875.5|69865.1|531
1581351300000|2020-02-10 16:15:00|69875.9|69865.9|69879.6|69869.6|69886.6|69871.7|69869.2|69859.2|534
1581351600000|2020-02-10 16:20:00|69878.4|69868.4|69881|69871|69885.2|69875.2|69877.1|69867.1|519
1581351900000|2020-02-10 16:25:00|69881.1|69871.1|69872.1|69862.1|69886.4|69876.4|69867.1|69857.1|533
1581352200000|2020-02-10 16:30:00|69871.6|69861.6|69860.1|69850.1|69872.1|69862.1|69853|69841.4|571
1581352500000|2020-02-10 16:35:00|69860.2|69850.2|69858.1|69848.1|69862.3|69852.3|69850.8|69840.8|522
1581352800000|2020-02-10 16:40:00|69858.2|69848.2|69858|69848|69865.4|69855.4|69854.5|69841.1|492
1581353100000|2020-02-10 16:45:00|69858.1|69848.1|69846|69831|69860.6|69850.6|69842|69828.8|402
1581353400000|2020-02-10 16:50:00|69846.2|69831.2|69856.9|69841.9|69859.5|69844.5|69842.4|69830.1|578
1581353700000|2020-02-10 16:55:00|69856.8|69841.8|69867.2|69857.2|69868.8|69858.8|69856.5|69841.5|443
1581354000000|2020-02-10 17:00:00|69867.3|69857.3|69883.8|69868.8|69893|69880.3|69860.7|69850.7|542
1581354300000|2020-02-10 17:05:00|69883.6|69868.6|69863.7|69853.7|69885|69870|69862.8|69852.8|567
1581354600000|2020-02-10 17:10:00|69863.6|69853.6|69862.2|69852.2|69864.6|69854.6|69856.9|69846.9|419
1581354900000|2020-02-10 17:15:00|69862.4|69852.4|69858.1|69848.1|69863.2|69853.2|69857.3|69847.3|499
1581355200000|2020-02-10 17:20:00|69858.2|69848.2|69859.5|69849.5|69860.5|69850.5|69857.7|69847.7|410
1581355500000|2020-02-10 17:25:00|69859.4|69849.4|69869.4|69854.4|69870.7|69858|69852.1|69839.9|467
1581355800000|2020-02-10 17:30:00|69869.3|69854.3|69882.9|69872.9|69884.3|69872.9|69865.8|69852.9|593
1581356100000|2020-02-10 17:35:00|69883.1|69873.1|69880.1|69870.1|69886.3|69876.3|69873.4|69863.4|613
1581356400000|2020-02-10 17:40:00|69880.2|69870.2|69885.1|69870.1|69893.2|69883.2|69879.2|69867.7|606
1581356700000|2020-02-10 17:45:00|69885.5|69870.5|69897.6|69882.6|69902.3|69889.1|69871.8|69853.8|608
1581357000000|2020-02-10 17:50:00|69897.3|69882.3|69891.8|69876.8|69911.1|69898.5|69889.8|69874.8|595
1581357300000|2020-02-10 17:55:00|69892.2|69877.2|69904.4|69894.4|69910.3|69895.3|69863.3|69847.9|626
1581357600000|2020-02-10 18:00:00|69904.7|69894.7|69905.2|69895.2|69908|69896.1|69902.2|69890.2|547
1581357900000|2020-02-10 18:05:00|69904.8|69894.8|69907.8|69897.8|69909.5|69899.3|69897.7|69887.7|377
1581358200000|2020-02-10 18:10:00|69907.7|69897.7|69908.4|69898.4|69910.5|69900.5|69907.1|69897.1|367
1581358500000|2020-02-10 18:15:00|69908.2|69898.2|69908.9|69898.9|69913.1|69899.9|69899.3|69884.3|562
1581358800000|2020-02-10 18:20:00|69908.8|69898.8|69905.1|69895.1|69911.9|69900.4|69903.9|69891.1|496
1581359100000|2020-02-10 18:25:00|69904.9|69894.9|69902.1|69892.1|69904.9|69894.9|69897.9|69887.9|577
1581359400000|2020-02-10 18:30:00|69902.2|69892.2|69905.5|69895.5|69906.5|69896.5|69899.3|69889.3|475
1581359700000|2020-02-10 18:35:00|69905.4|69895.4|69896.2|69881.2|69905.5|69895.5|69892.2|69877.5|509
1581360000000|2020-02-10 18:40:00|69896.1|69881.1|69897|69882|69899.2|69886.7|69892.7|69880.3|229
1581360300000|2020-02-10 18:45:00|69897.1|69882.1|69891.7|69881.7|69897.3|69885.7|69890.7|69879.1|293
1581360600000|2020-02-10 18:50:00|69891.8|69881.8|69892.6|69882.6|69894.4|69883.2|69889.7|69879|273
1581360900000|2020-02-10 18:55:00|69892.7|69882.7|69896|69886|69897.7|69887.6|69892.4|69882.2|307
1581361200000|2020-02-10 19:00:00|69896.2|69886.2|69891|69881|69899.8|69887.8|69890|69878.5|373
1581361500000|2020-02-10 19:05:00|69890.5|69880.5|69880.1|69865.1|69894.7|69881.1|69871.6|69856.6|478
1581361800000|2020-02-10 19:10:00|69880.3|69865.3|69880.5|69865.5|69885.8|69870.8|69877.6|69862.8|462
1581362100000|2020-02-10 19:15:00|69881|69866|69877.7|69862.7|69882.1|69867.2|69875.8|69858.5|336
1581362400000|2020-02-10 19:20:00|69877.8|69862.8|69868|69853|69881|69866|69868|69853|256
1581362700000|2020-02-10 19:25:00|69867.5|69852.5|69879.3|69864.3|69886.1|69872.7|69866.8|69852.5|382
1581363000000|2020-02-10 19:30:00|69879.4|69864.4|69880.9|69865.9|69881.5|69868.6|69878.2|69863.6|222
1581363300000|2020-02-10 19:35:00|69881.2|69866.2|69873.6|69858.6|69881.3|69868.7|69869.6|69856.5|323
1581363600000|2020-02-10 19:40:00|69873.5|69858.5|69873|69863|69876.2|69863.7|69872.7|69858.2|346
1581363900000|2020-02-10 19:45:00|69873.1|69863.1|69873.4|69863.4|69877.7|69865.3|69871.6|69859.3|340
1581364200000|2020-02-10 19:50:00|69873.7|69863.7|69870|69860|69876|69863.7|69869.7|69857.1|306
1581364500000|2020-02-10 19:55:00|69870.2|69860.2|69873.3|69858.3|69873.3|69860.7|69869.4|69856.7|413
1581364800000|2020-02-10 20:00:00|69872.5|69857.5|69875.8|69860.8|69877|69864.4|69869.8|69854.9|415
1581365100000|2020-02-10 20:05:00|69875.7|69860.7|69874.5|69859.5|69876.6|69863.6|69872.1|69857.3|328
1581365400000|2020-02-10 20:10:00|69874.4|69859.4|69874.2|69859.2|69874.9|69862.2|69869.6|69856|364
1581365700000|2020-02-10 20:15:00|69873.9|69858.9|69868.6|69853.6|69873.9|69858.9|69865.6|69850.6|338
1581366000000|2020-02-10 20:20:00|69868.7|69853.7|69874.7|69859.7|69875|69861.5|69865.6|69852.4|259
1581366300000|2020-02-10 20:25:00|69874.6|69859.6|69872|69857|69875.7|69862.5|69867.6|69854.5|367
1581366600000|2020-02-10 20:30:00|69871.7|69856.7|69873.3|69858.3|69876.3|69861.3|69867.6|69852.6|494
1581366900000|2020-02-10 20:35:00|69873.5|69858.5|69870.4|69855.4|69875.8|69860.8|69869.2|69854.2|514
1581367200000|2020-02-10 20:40:00|69870.2|69855.2|69874.3|69859.3|69882.9|69867.9|69870|69855|632
1581367500000|2020-02-10 20:45:00|69874.2|69859.2|69871.1|69856.1|69879.9|69863.9|69868.7|69853.7|498
1581367800000|2020-02-10 20:50:00|69871|69856|69870.4|69855.4|69873.7|69858.4|69869.5|69854.3|535
1581368100000|2020-02-10 20:55:00|69870.3|69855.3|69856.8|69841.8|69870.4|69855.4|69849.9|69834.9|791
1581368400000|2020-02-10 21:00:00|69856.6|69841.6|69859.7|69844.7|69867.9|69849.3|69855.7|69833.7|485
1581368700000|2020-02-10 21:05:00|69859.8|69844.8|69861.9|69840.5|69874.3|69847.3|69855.1|69828.4|410
1581369000000|2020-02-10 21:10:00|69862.1|69840.6|69864.5|69847.8|69874.9|69850.4|69854.9|69834|440
1581369300000|2020-02-10 21:15:00|69865.1|69847|69869.4|69854.4|69876.2|69854.7|69864.4|69839.9|296
1581369600000|2020-02-10 21:20:00|69869.7|69853|69879|69864|69888.5|69870.7|69869.1|69846.7|457
1581369900000|2020-02-10 21:25:00|69879.2|69864.2|69874.1|69854.3|69881.2|69866.2|69859|69843|266
1581370200000|2020-02-10 21:30:00|69872.7|69849.9|69870.7|69854.3|69881|69862.8|69869.7|69848.9|199
1581370500000|2020-02-10 21:35:00|69870.6|69854.2|69872.1|69853.9|69873.2|69856.5|69869.6|69851.9|292
1581370800000|2020-02-10 21:40:00|69871.6|69853.4|69874.7|69853.9|69876.2|69858.2|69869.6|69850.6|112
1581371100000|2020-02-10 21:45:00|69873|69855.2|69871.8|69855.7|69877.9|69859.6|69870.6|69849|107
1581371400000|2020-02-10 21:50:00|69874.1|69853.4|69874.1|69858.1|69878.9|69863.9|69871.1|69853.4|160
1581371700000|2020-02-10 21:55:00|69873.7|69858.6|69863.5|69831.6|69876.5|69860.1|69856.6|69823.8|252
1581372000000|2020-02-10 22:00:00|69863.4|69829.1|69866.4|69831.4|69866.4|69832.9|69863.4|69825.3|55
1581372300000|2020-02-10 22:05:00|69865.1|69827.6|69867.9|69826.3|69868.9|69833.3|69864.3|69822.7|81
1581372600000|2020-02-10 22:10:00|69865.2|69831.5|69867.3|69829.2|69869.6|69838.7|69864.6|69824.1|101
1581372900000|2020-02-10 22:15:00|69867.4|69839.4|69864.4|69825.7|69867.4|69839.4|69855.6|69822.9|102
1581373200000|2020-02-10 22:20:00|69862.8|69828.9|69863.2|69828.3|69864|69835.4|69860.8|69825.7|90
1581373500000|2020-02-10 22:25:00|69861.9|69832.3|69863.2|69828.3|69864|69835.4|69860.8|69826|52
1581373800000|2020-02-10 22:30:00|69864|69826|69862.6|69829.5|69864|69835.4|69855.5|69826|128
1581374100000|2020-02-10 22:35:00|69862.4|69830.1|69861.9|69829.7|69863.9|69838.7|69854.5|69825|102
1581374400000|2020-02-10 22:40:00|69862|69829|69851.2|69829.9|69863.5|69835.5|69846.4|69822.5|158
1581374700000|2020-02-10 22:45:00|69848.2|69832.2|69859.7|69831.1|69862.3|69836.9|69847.3|69826.6|139
1581375000000|2020-02-10 22:50:00|69859.1|69833.5|69859.7|69827.8|69862.1|69836.3|69853.6|69824.9|107
1581375300000|2020-02-10 22:55:00|69852.4|69835.4|69860.7|69827.3|69861|69835.4|69851.5|69822.5|110
1581375600000|2020-02-10 23:00:00|69854.8|69830.8|69855.8|69835.2|69861|69839.2|69851.2|69826.7|184
1581375900000|2020-02-10 23:05:00|69856.2|69834.8|69848.9|69829.6|69864.8|69847.7|69848.6|69825.8|166
1581376200000|2020-02-10 23:10:00|69848.7|69826.3|69850.8|69833.1|69856.2|69836|69848.2|69825.7|543
1581376500000|2020-02-10 23:15:00|69852.4|69831.5|69851|69827.2|69856.7|69833.5|69849|69824.6|385
1581376800000|2020-02-10 23:20:00|69850.6|69826.3|69852.7|69828.1|69853.7|69833.5|69847.4|69824.8|338
1581377100000|2020-02-10 23:25:00|69853|69827.7|69852.9|69831.4|69856.8|69833.7|69848.6|69825.6|542
1581377400000|2020-02-10 23:30:00|69854.4|69831.1|69852.7|69833.4|69855.4|69835.3|69849.3|69827|743
1581377700000|2020-02-10 23:35:00|69853|69832.3|69851.1|69829.9|69855.5|69835.6|69848.7|69827.3|676
1581378000000|2020-02-10 23:40:00|69849.8|69831.9|69848.4|69829.2|69855.1|69833.4|69846.4|69826.8|477
1581378300000|2020-02-10 23:45:00|69847.2|69830|69848.2|69829.3|69853.2|69833.4|69836.4|69821.4|575
1581378600000|2020-02-10 23:50:00|69847.9|69829.4|69838.9|69816|69852.2|69829.9|69837.2|69809.9|778
1581378900000|2020-02-10 23:55:00|69841.1|69819.2|69795.6|69780.6|69843.5|69819.5|69795.1|69776.6|828
1581379200000|2020-02-11 00:00:00|69795.9|69778.1|69819.8|69800.6|69823|69801|69795.7|69777.8|750
1581379500000|2020-02-11 00:05:00|69819.1|69799.9|69814.2|69799.2|69824.7|69805.9|69799.3|69782.6|727
1581379800000|2020-02-11 00:10:00|69816.1|69797.7|69828|69813|69830|69814|69813.9|69793.9|708
1581380100000|2020-02-11 00:15:00|69827.8|69812.8|69833.1|69812.4|69864.7|69829.8|69825.6|69809.5|1028
1581380400000|2020-02-11 00:20:00|69832.7|69812.2|69831.2|69816.2|69835.4|69820.2|69828.3|69808.4|873
1581380700000|2020-02-11 00:25:00|69831.3|69816.3|69811.8|69796.8|69833.8|69818.8|69811.1|69796.1|527
1581381000000|2020-02-11 00:30:00|69811.6|69796.6|69806.9|69791.9|69816.7|69801.7|69800.2|69782.9|746
1581381300000|2020-02-11 00:35:00|69806.8|69791.8|69799.5|69784.5|69809.1|69794.1|69793.4|69778.4|528
1581381600000|2020-02-11 00:40:00|69799.4|69784.4|69792.2|69777.2|69799.9|69784.9|69784.9|69769.9|578
1581381900000|2020-02-11 00:45:00|69792|69777|69782.2|69767.2|69797.1|69785.1|69779.6|69764.6|579
1581382200000|2020-02-11 00:50:00|69781.9|69766.9|69785.7|69770.7|69792.3|69777.3|69777.5|69762.5|547
1581382500000|2020-02-11 00:55:00|69785.9|69770.9|69791.7|69776.7|69796|69783.3|69776.8|69761.8|653
1581382800000|2020-02-11 01:00:00|69792|69777|69780.7|69765.7|69809.7|69794.7|69774.5|69759.5|1047
1581383100000|2020-02-11 01:05:00|69781.1|69766.1|69793.9|69778.9|69801.4|69786.4|69778.4|69763.4|844
1581383400000|2020-02-11 01:10:00|69794.5|69779.5|69791.8|69772.7|69796.2|69781.2|69783|69768|690
1581383700000|2020-02-11 01:15:00|69791.1|69772.9|69777.3|69762.3|69805.5|69790.5|69774.2|69759.2|703
1581384000000|2020-02-11 01:20:00|69777.5|69762.5|69780.2|69770.2|69783.4|69773.3|69760.4|69748.1|901
1581384300000|2020-02-11 01:25:00|69780.3|69770.3|69787.4|69777.4|69791.2|69781.2|69778.3|69766.2|623
1581384600000|2020-02-11 01:30:00|69787.1|69777.1|69772.5|69762.5|69798|69788|69772.5|69762.5|834
1581384900000|2020-02-11 01:35:00|69773|69763|69780.3|69770.3|69783|69773|69754.2|69744.2|950
1581385200000|2020-02-11 01:40:00|69780.1|69770.1|69791.6|69781.6|69792.3|69782.3|69758.6|69748.6|821
1581385500000|2020-02-11 01:45:00|69791.5|69781.5|69784.3|69774.3|69799.5|69789.5|69779.8|69769.8|794
1581385800000|2020-02-11 01:50:00|69784.1|69774.1|69776.1|69766.1|69785.8|69775.8|69770.2|69760.2|691
1581386100000|2020-02-11 01:55:00|69776.2|69766.2|69777|69767|69785.1|69775.1|69770|69760|684
1581386400000|2020-02-11 02:00:00|69776.9|69766.9|69778.5|69768.5|69780.3|69770.3|69761|69751|728
1581386700000|2020-02-11 02:05:00|69778.4|69768.4|69793|69783|69805.5|69795.5|69777.5|69767.5|804
1581387000000|2020-02-11 02:10:00|69793.5|69783.5|69816.4|69806.4|69826.3|69811.7|69793.5|69783.5|797
1581387300000|2020-02-11 02:15:00|69816.2|69806.2|69816|69806|69828|69818|69812.7|69802.7|619
1581387600000|2020-02-11 02:20:00|69815.7|69805.7|69793.2|69783.2|69824.6|69814.6|69789.8|69779.8|829
1581387900000|2020-02-11 02:25:00|69793.4|69783.4|69804.7|69794.7|69805.7|69795.7|69787.9|69777.9|707
1581388200000|2020-02-11 02:30:00|69804.8|69794.8|69792|69782|69805.8|69795.8|69788|69778|738
1581388500000|2020-02-11 02:35:00|69792.1|69782.1|69782.1|69772.1|69796.2|69786.2|69781.9|69771.9|622
1581388800000|2020-02-11 02:40:00|69781.8|69771.8|69792.7|69782.7|69793.7|69783.7|69771.8|69761.8|671
1581389100000|2020-02-11 02:45:00|69792.6|69782.6|69788.4|69778.4|69794.4|69784.4|69783.1|69773.1|623
1581389400000|2020-02-11 02:50:00|69788.5|69778.5|69803.7|69793.7|69806.8|69796.8|69788|69778|539
1581389700000|2020-02-11 02:55:00|69803.5|69793.5|69804.1|69794.1|69815.6|69805.6|69801.6|69791.6|648
1581390000000|2020-02-11 03:00:00|69804.4|69794.4|69800.7|69790.7|69808.9|69798.9|69795.8|69785.8|694
1581390300000|2020-02-11 03:05:00|69800.6|69790.6|69778.2|69768.2|69801.2|69791.2|69777.4|69767.4|619
1581390600000|2020-02-11 03:10:00|69778.1|69768.1|69784.3|69774.3|69785.4|69775.4|69773.3|69763.3|552
1581390900000|2020-02-11 03:15:00|69784.2|69774.2|69802|69792|69804.4|69794.4|69782.8|69772.8|640
1581391200000|2020-02-11 03:20:00|69801.9|69791.9|69794.1|69784.1|69805.6|69795.6|69791.7|69781.7|526
1581391500000|2020-02-11 03:25:00|69794|69784|69794.3|69784.3|69804.8|69794.8|69793.9|69783.9|383
1581391800000|2020-02-11 03:30:00|69794.6|69784.6|69801|69791|69804.2|69794.2|69791.9|69781.9|420
1581392100000|2020-02-11 03:35:00|69801.1|69791.1|69804.4|69794.4|69806|69796|69795.7|69785.7|394
1581392400000|2020-02-11 03:40:00|69804|69794|69798.9|69788.9|69808.3|69798.3|69798.1|69788.1|355
1581392700000|2020-02-11 03:45:00|69799|69789|69800.8|69790.8|69802.9|69792.9|69797.6|69787.6|341
1581393000000|2020-02-11 03:50:00|69801.4|69791.4|69788.7|69778.7|69801.5|69791.5|69788|69778|403
1581393300000|2020-02-11 03:55:00|69788.8|69778.8|69796.9|69786.9|69796.9|69786.9|69785.9|69775.9|279
1581393600000|2020-02-11 04:00:00|69796.8|69786.8|69802|69792|69804.1|69794.1|69796.4|69786.4|290
1581393900000|2020-02-11 04:05:00|69801.7|69791.7|69793|69783|69802.2|69792.2|69792.9|69782.9|211
1581394200000|2020-02-11 04:10:00|69793.1|69783.1|69793.7|69783.7|69794.2|69784.2|69790.7|69780.7|289
1581394500000|2020-02-11 04:15:00|69793.9|69783.9|69797.3|69787.3|69797.6|69787.6|69792.4|69782.4|243
1581394800000|2020-02-11 04:20:00|69797.2|69787.2|69801.7|69791.7|69802|69792|69797.2|69787.2|158
1581395100000|2020-02-11 04:25:00|69801.6|69791.6|69803.5|69793.5|69803.8|69793.8|69801.4|69791.4|177
1581395400000|2020-02-11 04:30:00|69803.4|69793.4|69803.1|69793.1|69805|69795|69800.5|69790.5|241
1581395700000|2020-02-11 04:35:00|69803.2|69793.2|69796.7|69786.7|69803.8|69793.8|69796|69786|201
1581396000000|2020-02-11 04:40:00|69796.6|69786.6|69797.6|69787.6|69799.2|69789.2|69796.5|69786.5|190
1581396300000|2020-02-11 04:45:00|69797.2|69787.2|69785.8|69775.8|69799.4|69789.4|69785.3|69775.3|330
1581396600000|2020-02-11 04:50:00|69786.2|69776.2|69785.9|69775.9|69793|69783|69782.5|69772.5|417
1581396900000|2020-02-11 04:55:00|69785.8|69775.8|69786.7|69776.7|69788.7|69778.7|69782|69772|302
1581397200000|2020-02-11 05:00:00|69787|69777|69786|69776|69791.2|69781.2|69782.9|69772.9|434
1581397500000|2020-02-11 05:05:00|69786.2|69776.2|69787.4|69777.4|69793.9|69783.9|69786.2|69776.2|314
1581397800000|2020-02-11 05:10:00|69787|69777|69788.3|69778.3|69790.8|69780.8|69784.1|69774.1|326
1581398100000|2020-02-11 05:15:00|69788.2|69778.2|69777.6|69767.6|69789.2|69779.2|69773.6|69763.6|489
1581398400000|2020-02-11 05:20:00|69777.9|69767.9|69783.1|69773.1|69783.1|69773.1|69777.3|69767.3|317
1581398700000|2020-02-11 05:25:00|69783.4|69773.4|69776|69766|69785.7|69775.7|69775.8|69765.8|404
1581399000000|2020-02-11 05:30:00|69776.1|69766.1|69785.4|69775.4|69790.4|69780.4|69775.9|69765.9|513
1581399300000|2020-02-11 05:35:00|69785.5|69775.5|69787.2|69777.2|69788.9|69778.9|69781.9|69771.9|458
1581399600000|2020-02-11 05:40:00|69787.4|69777.4|69787.1|69777.1|69788.3|69778.3|69780.8|69770.8|432
1581399900000|2020-02-11 05:45:00|69787.2|69777.2|69774.8|69764.8|69788.9|69778.9|69774.1|69764.1|555
1581400200000|2020-02-11 05:50:00|69774.6|69764.6|69751.9|69741.9|69778.4|69768.4|69751.5|69741.5|619
1581400500000|2020-02-11 05:55:00|69753.1|69743.1|69736.7|69726.7|69753.4|69743.4|69732.9|69722.9|794
1581400800000|2020-02-11 06:00:00|69736.6|69726.6|69732.5|69722.5|69749.2|69739.2|69715.2|69705.2|830
1581401100000|2020-02-11 06:05:00|69733.3|69723.3|69723.4|69713.4|69742.8|69732.8|69722.3|69712.3|680
1581401400000|2020-02-11 06:10:00|69723.5|69713.5|69736.1|69726.1|69738|69728|69723.5|69713.5|573
1581401700000|2020-02-11 06:15:00|69736.2|69726.2|69748|69738|69753.1|69743.1|69736.2|69726.2|601
1581402000000|2020-02-11 06:20:00|69746.8|69736.8|69741.2|69731.2|69746.8|69736.8|69734.6|69724.6|612
1581402300000|2020-02-11 06:25:00|69741.3|69731.3|69738.4|69728.4|69741.7|69731.7|69725.3|69714.9|597
1581402600000|2020-02-11 06:30:00|69738.5|69728.5|69745.8|69735.8|69752.8|69742.8|69736.5|69726.5|601
1581402900000|2020-02-11 06:35:00|69745.9|69735.9|69748.6|69738.6|69753.5|69743.5|69744.9|69734.9|543
1581403200000|2020-02-11 06:40:00|69748.5|69738.5|69751.2|69741.2|69753.7|69743.7|69746.5|69736.5|540
1581403500000|2020-02-11 06:45:00|69751.3|69741.3|69743|69733|69754.1|69744.1|69742.3|69732.3|500
1581403800000|2020-02-11 06:50:00|69743.2|69733.2|69757|69747|69763.6|69753.6|69737.3|69727.3|605
1581404100000|2020-02-11 06:55:00|69756.9|69746.9|69772.5|69762.5|69774.3|69764.3|69753.1|69743.1|648
1581404400000|2020-02-11 07:00:00|69772.6|69762.6|69780.6|69770.6|69784|69774|69769.2|69759.2|740
1581404700000|2020-02-11 07:05:00|69780.9|69770.9|69790.2|69780.2|69796.9|69786.9|69778.4|69768.4|656
1581405000000|2020-02-11 07:10:00|69790.4|69780.4|69792|69782|69792.8|69782.8|69783.1|69773.1|594
1581405300000|2020-02-11 07:15:00|69792.2|69782.2|69813.5|69803.5|69817|69806.8|69792|69782|568
1581405600000|2020-02-11 07:20:00|69813.1|69803.1|69789.1|69779.1|69817.6|69807.6|69787|69777|729
1581405900000|2020-02-11 07:25:00|69789.2|69779.2|69790.8|69780.8|69791.7|69781.7|69780.4|69770.4|589
1581406200000|2020-02-11 07:30:00|69790.7|69780.7|69798.9|69788.9|69799.6|69789.6|69783.4|69773.4|546
1581406500000|2020-02-11 07:35:00|69799.1|69789.1|69800.3|69790.3|69809.4|69799.4|69798.2|69788.2|486
1581406800000|2020-02-11 07:40:00|69800.2|69790.2|69800.4|69790.4|69802.6|69792.6|69790.2|69780.2|444
1581407100000|2020-02-11 07:45:00|69800.3|69790.3|69783.7|69773.7|69803|69793|69782.2|69772.2|519
1581407400000|2020-02-11 07:50:00|69783.5|69773.5|69791.9|69781.9|69798.7|69788.7|69780.9|69770.9|503
1581407700000|2020-02-11 07:55:00|69792.1|69782.1|69779.9|69769.9|69792.9|69782.9|69773.8|69763.8|586
1581408000000|2020-02-11 08:00:00|69779.8|69769.8|69794.4|69784.4|69794.9|69784.9|69769.5|69759.5|800
1581408300000|2020-02-11 08:05:00|69794.5|69784.5|69794.1|69784.1|69803.6|69793.6|69788.6|69778.6|675
1581408600000|2020-02-11 08:10:00|69794|69784|69796.6|69786.6|69804.6|69794.6|69788.4|69778.4|592
1581408900000|2020-02-11 08:15:00|69796.5|69786.5|69796.5|69786.5|69797.2|69787.2|69785.9|69775.9|574
1581409200000|2020-02-11 08:20:00|69796.1|69786.1|69792.9|69782.9|69806.3|69796.3|69789.7|69779.7|559
1581409500000|2020-02-11 08:25:00|69794.1|69784.1|69786.5|69776.5|69803.1|69793.1|69786.2|69776.2|566
1581409800000|2020-02-11 08:30:00|69787|69777|69784|69774|69794.4|69784.4|69779.2|69769.2|630
1581410100000|2020-02-11 08:35:00|69783.9|69773.9|69778.1|69768.1|69787.7|69777.7|69777.6|69767.6|447
1581410400000|2020-02-11 08:40:00|69777.9|69767.9|69775.6|69765.6|69783.1|69773.1|69775.3|69765.3|488
1581410700000|2020-02-11 08:45:00|69775.5|69765.5|69778.7|69768.7|69784.9|69774.9|69774.8|69764.8|472
1581411000000|2020-02-11 08:50:00|69778.6|69768.6|69775|69765|69780.9|69770.9|69774.1|69764.1|441
1581411300000|2020-02-11 08:55:00|69774.9|69764.9|69785.2|69775.2|69785.8|69775.8|69773.5|69763.5|368
1581411600000|2020-02-11 09:00:00|69785.8|69775.8|69812.2|69802.2|69815.6|69805.6|69785.8|69775.8|618
1581411900000|2020-02-11 09:05:00|69812.6|69802.6|69807.8|69797.8|69814.2|69804.2|69803|69793|495
1581412200000|2020-02-11 09:10:00|69807.7|69797.7|69803.7|69793.7|69809|69799|69801.8|69791.8|392
1581412500000|2020-02-11 09:15:00|69803.9|69793.9|69803.9|69793.9|69806|69796|69801.1|69791.1|391
1581412800000|2020-02-11 09:20:00|69803.8|69793.8|69800.4|69790.4|69805.7|69795.7|69795.7|69785.7|426
1581413100000|2020-02-11 09:25:00|69800.3|69790.3|69793|69783|69800.3|69790.3|69790.1|69780.1|352
1581413400000|2020-02-11 09:30:00|69792.9|69782.9|69785.7|69775.7|69793.5|69783.5|69773.9|69762.6|702
1581413700000|2020-02-11 09:35:00|69785.5|69775.5|69782.5|69772.5|69785.5|69775.5|69778.5|69768.5|473
1581414000000|2020-02-11 09:40:00|69782.6|69772.6|69793.4|69783.4|69793.6|69783.6|69778|69768|464
1581414300000|2020-02-11 09:45:00|69793.3|69783.3|69791.4|69781.4|69794.3|69784.3|69785.8|69775.8|403
1581414600000|2020-02-11 09:50:00|69791.3|69781.3|69775.5|69765.5|69791.5|69781.5|69772.5|69762.5|530
1581414900000|2020-02-11 09:55:00|69775.8|69765.8|69773|69763|69781|69771|69771.1|69761.1|431
1581415200000|2020-02-11 10:00:00|69774|69764|69755.8|69745.8|69774.6|69764.6|69751.1|69741.1|591
1581415500000|2020-02-11 10:05:00|69755.5|69745.5|69771.7|69761.7|69777.3|69765.3|69754.5|69744.5|422
1581415800000|2020-02-11 10:10:00|69771.8|69761.8|69756.7|69746.7|69772|69762|69750.9|69740.9|441
1581416100000|2020-02-11 10:15:00|69756.6|69746.6|69763.6|69753.6|69769.9|69759.9|69752.7|69742.7|416
1581416400000|2020-02-11 10:20:00|69763.4|69753.4|69767.1|69757.1|69774.1|69764.1|69763.4|69753.4|341
1581416700000|2020-02-11 10:25:00|69767|69757|69766.1|69756.1|69768.5|69758.5|69765.8|69755.8|269
1581417000000|2020-02-11 10:30:00|69766|69756|69763.1|69753.1|69770.5|69760.5|69762.9|69752.9|282
1581417300000|2020-02-11 10:35:00|69763.2|69753.2|69768.1|69758.1|69771.7|69761.7|69759.4|69749.4|406
1581417600000|2020-02-11 10:40:00|69768.2|69758.2|69752.7|69742.7|69770.2|69760.2|69752.3|69742.3|415
1581417900000|2020-02-11 10:45:00|69752.9|69742.9|69755.6|69745.6|69756.9|69746.9|69751.6|69741.6|369
1581418200000|2020-02-11 10:50:00|69755.8|69745.8|69754|69744|69759|69749|69753.7|69743.7|324
1581418500000|2020-02-11 10:55:00|69754.1|69744.1|69764|69754|69767.4|69757.4|69754|69744|359
1581418800000|2020-02-11 11:00:00|69763.7|69753.7|69765|69755|69768.2|69758.2|69763.6|69753.6|374
1581419100000|2020-02-11 11:05:00|69765.1|69755.1|69761.5|69751.5|69765.8|69755.8|69759.1|69749.1|254
1581419400000|2020-02-11 11:10:00|69763|69753|69771.5|69761.5|69774.9|69764.9|69763|69753|444
1581419700000|2020-02-11 11:15:00|69771.7|69761.7|69773.8|69763.8|69774.4|69764.4|69768.4|69758.4|311
1581420000000|2020-02-11 11:20:00|69773.7|69763.7|69771.1|69761.1|69777.4|69767.4|69771|69761|300
1581420300000|2020-02-11 11:25:00|69771.2|69761.2|69784.3|69774.3|69785.4|69775.4|69767.3|69757.3|318
1581420600000|2020-02-11 11:30:00|69784.2|69774.2|69782.5|69772.5|69791.7|69781.7|69781.8|69771.8|350
1581420900000|2020-02-11 11:35:00|69782.6|69772.6|69779.8|69769.8|69783|69773|69779.6|69769.6|219
1581421200000|2020-02-11 11:40:00|69779.6|69769.6|69789.2|69779.2|69790.7|69780.7|69778.9|69768.9|337
1581421500000|2020-02-11 11:45:00|69789.3|69779.3|69789.5|69779.5|69790.7|69780.7|69784.2|69774.2|277
1581421800000|2020-02-11 11:50:00|69789.4|69779.4|69782.5|69772.5|69789.4|69779.4|69781|69771|317
1581422100000|2020-02-11 11:55:00|69782.8|69772.8|69791.5|69781.5|69793.6|69783.6|69782.8|69772.8|384
1581422400000|2020-02-11 12:00:00|69791.3|69781.3|69790|69780|69791.4|69781.4|69789.1|69779.1|386
1581422700000|2020-02-11 12:05:00|69789.9|69779.9|69789.8|69779.8|69791|69781|69786.8|69776.8|346
1581423000000|2020-02-11 12:10:00|69789.6|69779.6|69781.6|69771.6|69792.7|69782.7|69779.8|69769.8|412
1581423300000|2020-02-11 12:15:00|69781.5|69771.5|69786.9|69776.9|69787.9|69777.9|69781.5|69771.5|370
1581423600000|2020-02-11 12:20:00|69787|69777|69760.8|69750.8|69788.6|69778.6|69760.8|69748.2|380
1581423900000|2020-02-11 12:25:00|69761|69751|69766.4|69756.4|69770.7|69760.7|69759.2|69749.2|488
1581424200000|2020-02-11 12:30:00|69766.3|69756.3|69772.7|69762.7|69773.4|69763.4|69765.2|69755.2|450
1581424500000|2020-02-11 12:35:00|69772.6|69762.6|69766.5|69756.5|69774.9|69764.9|69765.2|69755.2|429
1581424800000|2020-02-11 12:40:00|69766.8|69756.8|69763.4|69753.4|69767.6|69757.6|69762.8|69752.8|343
1581425100000|2020-02-11 12:45:00|69763.3|69753.3|69747.6|69737.6|69764.2|69754.2|69745.7|69735.7|426
1581425400000|2020-02-11 12:50:00|69747.8|69737.8|69745|69735|69748.7|69738.7|69735.7|69725.7|483
1581425700000|2020-02-11 12:55:00|69745.3|69735.3|69742.1|69732.1|69751.3|69741.3|69742.1|69732.1|558
1581426000000|2020-02-11 13:00:00|69741.8|69731.8|69742.1|69732.1|69746.5|69736.5|69740.1|69730.1|491
1581426300000|2020-02-11 13:05:00|69742.3|69732.3|69740.6|69730.6|69749.5|69739.5|69740.4|69730.4|466
1581426600000|2020-02-11 13:10:00|69740.8|69730.8|69740.4|69730.4|69745.3|69735.3|69740|69730|502
1581426900000|2020-02-11 13:15:00|69740.3|69730.3|69741.8|69731.8|69743.2|69733.2|69729.4|69719.4|557
1581427200000|2020-02-11 13:20:00|69741.7|69731.7|69740.5|69730.5|69745|69735|69739|69729|416
1581427500000|2020-02-11 13:25:00|69740.7|69730.7|69748.8|69738.8|69749.4|69739.4|69740.6|69730.1|562
1581427800000|2020-02-11 13:30:00|69748.4|69738.4|69748.6|69738.6|69753|69743|69739.2|69726.6|650
1581428100000|2020-02-11 13:35:00|69748.5|69738.5|69744.5|69734.5|69751.5|69741.5|69742.4|69732.4|633
1581428400000|2020-02-11 13:40:00|69744.7|69734.7|69740|69730|69744.7|69734.7|69736.5|69726.5|670
1581428700000|2020-02-11 13:45:00|69739.9|69729.9|69744.9|69734.9|69749.4|69739.4|69739.9|69729.9|595
1581429000000|2020-02-11 13:50:00|69744.6|69734.6|69735.6|69725.6|69745.1|69735.1|69731.4|69721.4|481
1581429300000|2020-02-11 13:55:00|69735.7|69725.7|69712.4|69702.4|69740.3|69730.3|69704.5|69694.5|707
1581429600000|2020-02-11 14:00:00|69712.1|69702.1|69707.2|69692.2|69724.8|69712.3|69693.3|69681.3|1027
1581429900000|2020-02-11 14:05:00|69707.3|69692.3|69688.8|69678.8|69707.6|69694.3|69687.5|69677.5|737
1581430200000|2020-02-11 14:10:00|69689.1|69679.1|69678|69668|69691.1|69681.1|69675.8|69665.8|574
1581430500000|2020-02-11 14:15:00|69677.9|69667.9|69662.5|69652.5|69678.3|69668.3|69662.2|69652.2|586
1581430800000|2020-02-11 14:20:00|69662.6|69652.6|69666|69656|69666|69656|69652|69642|701
1581431100000|2020-02-11 14:25:00|69666.1|69656.1|69674.6|69664.6|69679.6|69669.6|69657.6|69647.6|848
1581431400000|2020-02-11 14:30:00|69674.3|69664.3|69673.7|69663.7|69679.9|69669.9|69662.6|69651.8|1038
1581431700000|2020-02-11 14:35:00|69674|69664|69672.9|69662.9|69683.1|69673.1|69667.6|69657.6|912
1581432000000|2020-02-11 14:40:00|69673|69663|69664.1|69654.1|69679.6|69669.6|69662.2|69652.2|824
1581432300000|2020-02-11 14:45:00|69664.2|69654.2|69664.7|69654.7|69675.1|69665.1|69663.3|69653.3|833
1581432600000|2020-02-11 14:50:00|69664.9|69654.9|69657.7|69647.7|69668.8|69658.8|69653.9|69643.9|845
1581432900000|2020-02-11 14:55:00|69657|69647|69656.4|69641.4|69662|69652|69641.3|69631.3|832
1581433200000|2020-02-11 15:00:00|69656.5|69641.5|69636.6|69626.6|69657.1|69646.4|69633.2|69623.2|820
1581433500000|2020-02-11 15:05:00|69636.4|69626.4|69640.7|69630.7|69645.9|69635.9|69634.9|69624.9|650
1581433800000|2020-02-11 15:10:00|69640.9|69630.9|69643.6|69633.6|69648.9|69638.8|69637|69627|678
1581434100000|2020-02-11 15:15:00|69643.5|69633.5|69655.9|69645.9|69658.6|69648.6|69640.7|69630.7|761
1581434400000|2020-02-11 15:20:00|69656|69646|69661.7|69651.7|69662.9|69652.9|69648.4|69637.1|703
1581434700000|2020-02-11 15:25:00|69661.9|69651.9|69660.2|69650.2|69665|69655|69658.2|69648.2|661
1581435000000|2020-02-11 15:30:00|69660.3|69650.3|69663.1|69653.1|69663.3|69653.3|69655.2|69645.2|659
1581435300000|2020-02-11 15:35:00|69663|69653|69666.6|69656.6|69668.7|69658.7|69661.4|69651.4|662
1581435600000|2020-02-11 15:40:00|69666.7|69656.7|69675.3|69665.3|69677.9|69667.9|69665.8|69655.8|757
1581435900000|2020-02-11 15:45:00|69675.2|69665.2|69682|69672|69685.3|69675.3|69673.1|69663.1|722
1581436200000|2020-02-11 15:50:00|69681.8|69671.8|69683.6|69673.6|69684.3|69674.3|69666.1|69651.1|795
1581436500000|2020-02-11 15:55:00|69683.3|69673.3|69692|69682|69699|69689|69679.9|69669.9|824
1581436800000|2020-02-11 16:00:00|69692.1|69682.1|69690.2|69680.2|69693.2|69683.2|69686.2|69676.2|632
1581437100000|2020-02-11 16:05:00|69690.1|69680.1|69680.7|69670.7|69692.4|69682.4|69673.9|69663.9|729
1581437400000|2020-02-11 16:10:00|69680.6|69670.6|69683.6|69673.6|69687.6|69677.6|69677.9|69667.9|640
1581437700000|2020-02-11 16:15:00|69685.6|69675.6|69686.7|69676.7|69689.8|69679.8|69679.2|69669.2|543
1581438000000|2020-02-11 16:20:00|69686.6|69676.6|69696.1|69686.1|69697.5|69687.5|69685.8|69675.8|565
1581438300000|2020-02-11 16:25:00|69695.7|69685.7|69695.6|69685.6|69699.9|69689.9|69693.9|69683.9|540
1581438600000|2020-02-11 16:30:00|69695.4|69685.4|69697.3|69687.3|69699|69689|69689.4|69675.8|653
1581438900000|2020-02-11 16:35:00|69697.2|69687.2|69708.8|69698.8|69709.9|69699.9|69691.1|69681.1|768
1581439200000|2020-02-11 16:40:00|69708.7|69698.7|69709.3|69699.3|69716.2|69706.2|69702.8|69692.8|626
1581439500000|2020-02-11 16:45:00|69709.1|69699.1|69706.1|69696.1|69713.8|69703.8|69704.5|69694.5|525
1581439800000|2020-02-11 16:50:00|69706.2|69696.2|69711.3|69701.3|69714|69704|69706.2|69696.2|481
1581440100000|2020-02-11 16:55:00|69713|69703|69722.1|69712.1|69729.1|69719.1|69712.2|69702.2|632
1581440400000|2020-02-11 17:00:00|69721.8|69711.8|69711.4|69701.4|69728.1|69718.1|69706|69691|675
1581440700000|2020-02-11 17:05:00|69711.3|69701.3|69704.8|69694.8|69711.8|69701.8|69702.1|69692.1|649
1581441000000|2020-02-11 17:10:00|69704.4|69694.4|69709.4|69699.4|69709.9|69699.9|69702.9|69692.9|418
1581441300000|2020-02-11 17:15:00|69710.6|69700.6|69701.9|69691.9|69714.5|69702.8|69701.1|69691.1|373
1581441600000|2020-02-11 17:20:00|69702|69692|69699.8|69689.8|69703.2|69693.2|69694.8|69681.7|441
1581441900000|2020-02-11 17:25:00|69700.4|69690.4|69693.8|69683.8|69700.7|69690.7|69684.8|69674.1|460
1581442200000|2020-02-11 17:30:00|69693.7|69683.7|69686.6|69676.6|69694.3|69684.3|69685.4|69675.4|398
1581442500000|2020-02-11 17:35:00|69686.7|69676.7|69687|69677|69688.9|69678.9|69685.8|69675.8|414
1581442800000|2020-02-11 17:40:00|69687.1|69677.1|69687.1|69677.1|69689.7|69679.7|69684.1|69674.1|388
1581443100000|2020-02-11 17:45:00|69687|69677|69687.9|69677.9|69689.4|69679.4|69686.3|69676.3|353
1581443400000|2020-02-11 17:50:00|69688|69678|69692.9|69682.9|69694|69684|69687.3|69677.3|362
1581443700000|2020-02-11 17:55:00|69693|69683|69695.8|69685.8|69697.1|69687.1|69690.7|69680.7|346
1581444000000|2020-02-11 18:00:00|69696.4|69686.4|69690.5|69680.5|69697.8|69687.8|69690.3|69680.3|414
1581444300000|2020-02-11 18:05:00|69690.9|69680.9|69687.6|69677.6|69694.2|69684.2|69686.2|69676.2|382
1581444600000|2020-02-11 18:10:00|69687.7|69677.7|69688.6|69678.6|69689.9|69679.9|69686.1|69676.1|352
1581444900000|2020-02-11 18:15:00|69688.5|69678.5|69694.5|69684.5|69698|69686.1|69687.5|69677.5|451
1581445200000|2020-02-11 18:20:00|69694.4|69684.4|69692.7|69682.7|69697.3|69685.6|69692.4|69682|519
1581445500000|2020-02-11 18:25:00|69692.9|69682.9|69692.7|69682.7|69697.3|69684.9|69691.8|69679.8|385
1581445800000|2020-02-11 18:30:00|69692.2|69682.2|69691.3|69681.3|69696.2|69684|69690.7|69679.1|452
1581446100000|2020-02-11 18:35:00|69691.4|69681.4|69690.3|69680.3|69692.8|69681.9|69686.8|69675.7|355
1581446400000|2020-02-11 18:40:00|69690.5|69680.5|69689.4|69679.4|69694.2|69681.2|69688.3|69677.2|353
1581446700000|2020-02-11 18:45:00|69689.1|69679.1|69693.5|69683.5|69696.3|69684.7|69689|69678.8|406
1581447000000|2020-02-11 18:50:00|69693.4|69683.4|69702.9|69692.9|69708.2|69693.9|69692.9|69681.1|479
1581447300000|2020-02-11 18:55:00|69703|69693|69699|69689|69703.9|69693.2|69696.7|69686.7|462
1581447600000|2020-02-11 19:00:00|69698.9|69688.9|69700.2|69690.2|69701.6|69691.6|69692.3|69682.3|464
1581447900000|2020-02-11 19:05:00|69700.3|69690.3|69703.4|69693.4|69708.8|69698.8|69698.5|69688.5|475
1581448200000|2020-02-11 19:10:00|69703.5|69693.5|69701|69691|69708.3|69696.1|69698.5|69688.5|290
1581448500000|2020-02-11 19:15:00|69701.3|69691.3|69703.2|69693.2|69705.2|69695.2|69697.6|69684.8|467
1581448800000|2020-02-11 19:20:00|69703.1|69693.1|69716.9|69706.9|69717.9|69707.9|69702.3|69692.3|526
1581449100000|2020-02-11 19:25:00|69716.6|69706.6|69709.7|69699.7|69718.5|69708.5|69707.7|69696.5|530
1581449400000|2020-02-11 19:30:00|69709.6|69699.6|69715.5|69705.5|69718.8|69708.8|69709.4|69699.4|452
1581449700000|2020-02-11 19:35:00|69715.3|69705.3|69716.4|69706.4|69717.5|69707.5|69714.9|69704.9|313
1581450000000|2020-02-11 19:40:00|69716.5|69706.5|69711.3|69701.3|69716.5|69706.5|69710|69700|410
1581450300000|2020-02-11 19:45:00|69711.1|69701.1|69711.7|69701.7|69714.1|69703.2|69710|69698.8|414
1581450600000|2020-02-11 19:50:00|69711.6|69701.6|69712.3|69702.3|69720.4|69708.9|69711.4|69701.4|452
1581450900000|2020-02-11 19:55:00|69711.6|69701.6|69716.1|69706.1|69717.1|69707.1|69711|69701|441
1581451200000|2020-02-11 20:00:00|69716.2|69706.2|69709.2|69699.2|69717.1|69707.1|69705.7|69692.9|510
1581451500000|2020-02-11 20:05:00|69708.9|69698.9|69718.4|69703.4|69719.8|69704.8|69708.9|69695.8|445
1581451800000|2020-02-11 20:10:00|69718.5|69703.5|69727.6|69712.6|69728.4|69714|69718|69703|445
1581452100000|2020-02-11 20:15:00|69727.7|69712.7|69729.4|69714.4|69739.9|69724.9|69725|69712.4|616
1581452400000|2020-02-11 20:20:00|69729.9|69714.9|69710|69695|69730.5|69715.9|69709.3|69694.3|632
1581452700000|2020-02-11 20:25:00|69710.4|69695.4|69711.8|69696.8|69713.5|69699|69706.8|69692.8|340
1581453000000|2020-02-11 20:30:00|69712|69697|69720.4|69705.4|69720.4|69705.4|69710.8|69695.8|474
1581453300000|2020-02-11 20:35:00|69720.3|69705.3|69724.7|69709.7|69729.1|69714.1|69718.1|69703.1|473
1581453600000|2020-02-11 20:40:00|69724.8|69709.8|69724.7|69709.7|69725.8|69710.8|69723.2|69708.2|392
1581453900000|2020-02-11 20:45:00|69724|69709|69727.4|69712.4|69728.2|69714.8|69723.7|69708.7|416
1581454200000|2020-02-11 20:50:00|69727.7|69712.7|69731.5|69716.5|69733|69719.2|69726.8|69711.8|522
1581454500000|2020-02-11 20:55:00|69731.6|69716.6|69742.2|69727.2|69748.9|69733.9|69728.6|69716.1|759
1581454800000|2020-02-11 21:00:00|69741.7|69726.7|69740|69725|69742.2|69727.2|69735.8|69720.8|281
1581455100000|2020-02-11 21:05:00|69740.2|69725.2|69741.2|69726.2|69744.5|69726.6|69732.6|69709.6|358
1581455400000|2020-02-11 21:10:00|69741.1|69726.1|69732.4|69709.1|69741.9|69728.4|69724.2|69692.3|299
1581455700000|2020-02-11 21:15:00|69732|69708.9|69710.7|69695.7|69736.5|69712.4|69710.7|69692.4|319
1581456000000|2020-02-11 21:20:00|69711.2|69696.2|69711.5|69696.5|69716.3|69701.3|69710.2|69692.4|358
1581456300000|2020-02-11 21:25:00|69711.4|69696.4|69713|69694.6|69717.9|69698.9|69710.4|69690.7|229
1581456600000|2020-02-11 21:30:00|69712.3|69695.2|69713.6|69698.6|69715.5|69700.5|69711.2|69695.2|172
1581456900000|2020-02-11 21:35:00|69713.5|69698.5|69713.9|69698.9|69715.3|69700.3|69711.6|69693.7|134
1581457200000|2020-02-11 21:40:00|69714|69699|69714.1|69699.1|69716.8|69701.8|69713.2|69696.3|83
1581457500000|2020-02-11 21:45:00|69714.9|69699.9|69713.9|69698.9|69718.1|69700.4|69713.6|69698.5|92
1581457800000|2020-02-11 21:50:00|69714|69699|69714.7|69698.9|69716.1|69701.1|69713.7|69698.5|101
1581458100000|2020-02-11 21:55:00|69714.6|69699|69713.4|69697.7|69726.2|69702.1|69713|69691.6|146
1581458400000|2020-02-11 22:00:00|69713.7|69683.7|69736.1|69686.1|69736.4|69691.1|69713.5|69678.7|21
1581458700000|2020-02-11 22:05:00|69729.3|69679.3|69737.9|69687.9|69742.4|69692.4|69729.3|69679.3|37
1581459000000|2020-02-11 22:10:00|69742.4|69692.4|69738.3|69688.3|69744.1|69694.1|69734.6|69684.6|100
1581459300000|2020-02-11 22:15:00|69736.4|69686.4|69718.5|69686.9|69742.4|69692.4|69716.3|69670.9|143
1581459600000|2020-02-11 22:20:00|69726.5|69676.5|69725.1|69686.8|69740.6|69690.6|69723.7|69673.7|140
1581459900000|2020-02-11 22:25:00|69728.1|69678.1|69728.3|69678.3|69731.6|69689.8|69725.8|69675.8|109
1581460200000|2020-02-11 22:30:00|69726.1|69676.1|69723.9|69684.3|69735.6|69695.2|69719.4|69673.1|147
1581460500000|2020-02-11 22:35:00|69724.1|69683.2|69726.3|69684.1|69728.6|69695.2|69719|69676.1|129
1581460800000|2020-02-11 22:40:00|69724.7|69687.2|69722.9|69683.5|69728.1|69692|69711.6|69669.3|252
1581461100000|2020-02-11 22:45:00|69721.9|69681.7|69722.1|69694.6|69725.9|69697.3|69713.7|69677.4|216
1581461400000|2020-02-11 22:50:00|69721.5|69695.7|69718.8|69690.3|69725|69699|69716.5|69679.9|189
1581461700000|2020-02-11 22:55:00|69718.9|69689.9|69720.9|69685.9|69724.3|69695.7|69717.1|69679.7|131
1581462000000|2020-02-11 23:00:00|69719.8|69687.8|69724.4|69680|69729.2|69698|69710.7|69679.7|301
1581462300000|2020-02-11 23:05:00|69724.5|69679.8|69722.4|69683.3|69725.7|69695.6|69710.7|69679|147
1581462600000|2020-02-11 23:10:00|69721.6|69682.9|69721.7|69689.4|69726.4|69695.6|69710.7|69680.8|152
1581462900000|2020-02-11 23:15:00|69723.6|69694.9|69720.8|69687|69726.7|69694.9|69711.4|69677.2|147
1581463200000|2020-02-11 23:20:00|69719.7|69685.5|69709.4|69676|69728.1|69694.9|69707.4|69674.2|197
1581463500000|2020-02-11 23:25:00|69708.1|69678.1|69695.3|69680.3|69714.5|69687.6|69693.7|69673.8|271
1581463800000|2020-02-11 23:30:00|69694.9|69679.9|69702.8|69687.8|69707.8|69690.1|69694.6|69674.8|245
1581464100000|2020-02-11 23:35:00|69703.1|69688.1|69700.9|69685.9|69708|69692.1|69692.8|69673.7|333
1581464400000|2020-02-11 23:40:00|69701|69685.8|69698.6|69683|69704.7|69688.6|69688.9|69671.2|445
1581464700000|2020-02-11 23:45:00|69699.5|69683.8|69695.2|69680.2|69702.1|69684.6|69693.3|69673.9|318
1581465000000|2020-02-11 23:50:00|69695.3|69680.3|69693.3|69677.8|69696.4|69681.4|69690.7|69668.7|237
1581465300000|2020-02-11 23:55:00|69693|69678|69685.9|69670.9|69696.1|69681.1|69685.4|69670.4|366
1581465600000|2020-02-12 00:00:00|69685.2|69670.2|69688.1|69673.1|69689|69675.7|69682.7|69669|297
1581465900000|2020-02-12 00:05:00|69688|69673|69700.7|69685.7|69700.8|69685.8|69685.5|69672.7|393
1581466200000|2020-02-12 00:10:00|69700.8|69685.8|69699.3|69684.3|69703.4|69688.4|69694.8|69679.8|418
1581466500000|2020-02-12 00:15:00|69699.4|69684.4|69704.6|69689.6|69707.7|69695|69697.9|69682.9|451
1581466800000|2020-02-12 00:20:00|69704.5|69689.5|69707.5|69692.5|69708.5|69695.7|69701.8|69688.3|433
1581467100000|2020-02-12 00:25:00|69707.6|69692.6|69723|69708|69726.8|69711.8|69706.9|69692.1|501
1581467400000|2020-02-12 00:30:00|69722.7|69707.7|69724.2|69709.2|69727.4|69712.4|69720.5|69705.5|432
1581467700000|2020-02-12 00:35:00|69724.1|69709.1|69718.8|69703.8|69725.3|69710.3|69715.3|69700.3|515
1581468000000|2020-02-12 00:40:00|69718.7|69703.7|69708.6|69693.6|69719.2|69704.2|69703.1|69688.1|582
1581468300000|2020-02-12 00:45:00|69708.5|69693.5|69718.4|69703.4|69718.6|69703.6|69699.2|69685.6|581
1581468600000|2020-02-12 00:50:00|69718.3|69703.3|69724.2|69709.2|69724.9|69710.5|69715.7|69700.7|559
1581468900000|2020-02-12 00:55:00|69723.9|69708.9|69708.1|69693.1|69724.3|69709.3|69703.1|69690.6|527
1581469200000|2020-02-12 01:00:00|69708.4|69693.4|69697.5|69687.5|69714.9|69699.9|69692.1|69677.1|1038
1581469500000|2020-02-12 01:05:00|69697.4|69687.4|69687.4|69677.4|69707.8|69695.2|69684.6|69669.6|998
1581469800000|2020-02-12 01:10:00|69687.5|69677.5|69690.7|69675.7|69697.4|69685.5|69686.8|69674.3|690
1581470100000|2020-02-12 01:15:00|69690.5|69675.5|69679.7|69669.7|69697.6|69682.6|69679|69665.3|718
1581470400000|2020-02-12 01:20:00|69680.1|69670.1|69692.1|69682.1|69696|69686|69677|69664.1|709
1581470700000|2020-02-12 01:25:00|69691.8|69681.8|69698.1|69688.1|69704.8|69694.8|69690.5|69680.5|769
1581471000000|2020-02-12 01:30:00|69698.2|69688.2|69692.5|69682.5|69707.4|69697.4|69687.4|69677.4|961
1581471300000|2020-02-12 01:35:00|69692.3|69682.3|69684.8|69674.8|69697|69687|69667.7|69657.7|919
1581471600000|2020-02-12 01:40:00|69684.9|69674.9|69687.4|69677.4|69691.4|69680.4|69671.1|69661.1|805
1581471900000|2020-02-12 01:45:00|69687.3|69677.3|69680.8|69670.8|69692.2|69682.2|69680.2|69670.2|771
1581472200000|2020-02-12 01:50:00|69681.1|69671.1|69694.4|69684.4|69698.5|69688.5|69677.6|69667.6|745
1581472500000|2020-02-12 01:55:00|69694.5|69684.5|69691.9|69681.9|69703.2|69693.2|69688.9|69678.9|664
1581472800000|2020-02-12 02:00:00|69691.4|69681.4|69690.9|69680.9|69695.1|69685.1|69685.5|69675.5|677
1581473100000|2020-02-12 02:05:00|69691.1|69681.1|69690.5|69680.5|69695.8|69685.8|69688.4|69678.4|614
1581473400000|2020-02-12 02:10:00|69690.4|69680.4|69676.1|69666.1|69690.5|69680.5|69671.6|69661.6|578
1581473700000|2020-02-12 02:15:00|69676|69666|69682.9|69672.9|69687.3|69677.3|69673.2|69663.2|625
1581474000000|2020-02-12 02:20:00|69683|69673|69685.4|69675.4|69695.3|69685.3|69682.3|69672.3|609
1581474300000|2020-02-12 02:25:00|69685.3|69675.3|69633.3|69623.3|69686.4|69676.4|69631.1|69621.1|831
1581474600000|2020-02-12 02:30:00|69633.1|69623.1|69635.3|69625.3|69645|69635|69622.7|69612.7|901
1581474900000|2020-02-12 02:35:00|69635.2|69625.2|69639.4|69629.4|69650.8|69640.8|69631.8|69621.8|745
1581475200000|2020-02-12 02:40:00|69639.5|69629.5|69641.9|69631.9|69652.4|69642.4|69639.2|69629.2|640
1581475500000|2020-02-12 02:45:00|69642.2|69632.2|69642.1|69632.1|69646.6|69636.6|69635.9|69625.9|596
1581475800000|2020-02-12 02:50:00|69642.6|69632.6|69625.1|69615.1|69642.8|69632.8|69625.1|69615.1|542
1581476100000|2020-02-12 02:55:00|69625.4|69615.4|69622.7|69612.7|69630.2|69620.2|69609|69599|826
1581476400000|2020-02-12 03:00:00|69622.8|69612.8|69620.2|69610.2|69624|69614|69611.3|69601.3|749
1581476700000|2020-02-12 03:05:00|69622.3|69612.3|69632.5|69622.5|69635.7|69625.7|69622.1|69612.1|670
1581477000000|2020-02-12 03:10:00|69632.6|69622.6|69642.3|69632.3|69643.9|69633.9|69631.4|69621.4|541
1581477300000|2020-02-12 03:15:00|69642.4|69632.4|69635.6|69625.6|69644.6|69634.6|69635.4|69625.4|511
1581477600000|2020-02-12 03:20:00|69635.7|69625.7|69616.8|69606.8|69637.9|69627.9|69615.7|69604.9|664
1581477900000|2020-02-12 03:25:00|69614.8|69604.8|69635.9|69625.9|69638|69628|69610.1|69600.1|670
1581478200000|2020-02-12 03:30:00|69635.8|69625.8|69633.1|69623.1|69639.3|69629.3|69629.5|69619.5|575
1581478500000|2020-02-12 03:35:00|69632.6|69622.6|69633.8|69623.8|69638|69628|69630.6|69620.6|481
1581478800000|2020-02-12 03:40:00|69634|69624|69639.4|69629.4|69640.3|69630.3|69632.6|69622.6|322
1581479100000|2020-02-12 03:45:00|69639.2|69629.2|69630.2|69620.2|69644.6|69634.6|69629.8|69619.8|449
1581479400000|2020-02-12 03:50:00|69630.3|69620.3|69631|69621|69641.3|69631.3|69622.9|69612.9|433
1581479700000|2020-02-12 03:55:00|69630.9|69620.9|69639|69629|69642|69632|69630.8|69620.8|360
1581480000000|2020-02-12 04:00:00|69638.9|69628.9|69641.4|69631.4|69642.1|69632.1|69634.8|69624.8|332
1581480300000|2020-02-12 04:05:00|69641.3|69631.3|69643.6|69633.6|69646|69636|69636.3|69626.3|385
1581480600000|2020-02-12 04:10:00|69643.7|69633.7|69646.6|69636.6|69651.2|69641.2|69642|69632|331
1581480900000|2020-02-12 04:15:00|69646.5|69636.5|69648.4|69638.4|69649.5|69639.5|69646.2|69636.2|291
1581481200000|2020-02-12 04:20:00|69648.6|69638.6|69641.3|69631.3|69648.9|69638.9|69640|69630|366
1581481500000|2020-02-12 04:25:00|69641.2|69631.2|69640.3|69630.3|69642.1|69632.1|69636.5|69626.5|326
1581481800000|2020-02-12 04:30:00|69640.2|69630.2|69643.3|69633.3|69648.1|69638.1|69640.2|69630.2|309
1581482100000|2020-02-12 04:35:00|69643.4|69633.4|69646.2|69636.2|69649|69639|69643.2|69633.2|301
1581482400000|2020-02-12 04:40:00|69646.1|69636.1|69652.4|69642.4|69653.8|69643.8|69646|69636|332
1581482700000|2020-02-12 04:45:00|69652.3|69642.3|69637.9|69627.9|69654.9|69644.9|69637.9|69627.9|448
1581483000000|2020-02-12 04:50:00|69638|69628|69647.1|69637.1|69647.9|69637.9|69635.6|69625.6|417
1581483300000|2020-02-12 04:55:00|69647.3|69637.3|69650.5|69640.5|69651.2|69641.2|69646.6|69636.6|401
1581483600000|2020-02-12 05:00:00|69651|69641|69649.7|69639.7|69651.7|69641.7|69641.9|69631.9|520
1581483900000|2020-02-12 05:05:00|69649.6|69639.6|69637.9|69627.9|69651.7|69641.7|69635|69625|396
1581484200000|2020-02-12 05:10:00|69638.3|69628.3|69629.3|69619.3|69638.7|69628.7|69628.2|69618.2|639
1581484500000|2020-02-12 05:15:00|69629.4|69619.4|69632|69622|69633.2|69623.2|69626.2|69616.2|576
1581484800000|2020-02-12 05:20:00|69632.1|69622.1|69624.3|69614.3|69633|69623|69618.8|69608.8|592
1581485100000|2020-02-12 05:25:00|69624.4|69614.4|69611.2|69601.2|69626.1|69616.1|69609.7|69599.7|698
1581485400000|2020-02-12 05:30:00|69611.3|69601.3|69596|69586|69617|69607|69593.9|69582.1|643
1581485700000|2020-02-12 05:35:00|69596.1|69586.1|69584|69574|69597.7|69587.7|69580.3|69570.3|685
1581486000000|2020-02-12 05:40:00|69583.9|69573.9|69595.3|69585.3|69604.9|69594.9|69583.3|69573.3|744
1581486300000|2020-02-12 05:45:00|69594.9|69584.9|69613|69603|69614.1|69604.1|69594.1|69584.1|816
1581486600000|2020-02-12 05:50:00|69612.9|69602.9|69629.8|69619.8|69630|69620|69602.7|69592.7|723
1581486900000|2020-02-12 05:55:00|69629.7|69619.7|69627.7|69617.7|69633.8|69623.8|69624.1|69614.1|605
1581487200000|2020-02-12 06:00:00|69629.2|69619.2|69635.7|69625.7|69636.5|69626.5|69629.1|69619.1|598
1581487500000|2020-02-12 06:05:00|69635.8|69625.8|69630.6|69620.6|69640.1|69630.1|69628.9|69618.9|628
1581487800000|2020-02-12 06:10:00|69630.5|69620.5|69653.5|69643.5|69653.6|69643.6|69630.5|69620.5|707
1581488100000|2020-02-12 06:15:00|69653.4|69643.4|69655.8|69645.8|69662.4|69652.4|69651.1|69641.1|751
1581488400000|2020-02-12 06:20:00|69656|69646|69651.2|69641.2|69656.5|69646.5|69643|69633|682
1581488700000|2020-02-12 06:25:00|69651.1|69641.1|69689.4|69679.4|69692.1|69682.1|69648.3|69638.3|767
1581489000000|2020-02-12 06:30:00|69689.7|69679.7|69684.9|69674.9|69691.3|69681.3|69670.7|69660.7|756
1581489300000|2020-02-12 06:35:00|69685|69675|69670.5|69660.5|69686.2|69676.2|69668.4|69658.4|651
1581489600000|2020-02-12 06:40:00|69670.3|69660.3|69664.7|69654.7|69672.5|69662.5|69659.4|69649.4|638
1581489900000|2020-02-12 06:45:00|69664.8|69654.8|69662.5|69652.5|69671.4|69661.4|69656.8|69646.8|623
1581490200000|2020-02-12 06:50:00|69662.4|69652.4|69655.7|69645.7|69669|69659|69653.8|69643.8|652
1581490500000|2020-02-12 06:55:00|69656.2|69646.2|69675.5|69665.5|69679.7|69669.7|69656.2|69646.2|899
1581490800000|2020-02-12 07:00:00|69675.4|69665.4|69676.4|69666.4|69680.3|69670.3|69671.8|69661.8|617
1581491100000|2020-02-12 07:05:00|69676.3|69666.3|69681.2|69671.2|69691.3|69681.3|69674|69664|641
1581491400000|2020-02-12 07:10:00|69681|69671|69695.8|69685.8|69699.4|69689.4|69675.5|69665.5|649
1581491700000|2020-02-12 07:15:00|69695.9|69685.9|69678|69668|69697.3|69687.3|69674.5|69664.5|716
1581492000000|2020-02-12 07:20:00|69677.9|69667.9|69679.8|69669.8|69681.6|69671.6|69667.6|69657.6|631
1581492300000|2020-02-12 07:25:00|69679.7|69669.7|69685.3|69675.3|69694.2|69684.2|69677.2|69667.2|450
1581492600000|2020-02-12 07:30:00|69685.4|69675.4|69672.1|69662.1|69685.6|69675.6|69670.1|69660.1|692
1581492900000|2020-02-12 07:35:00|69672.3|69662.3|69673|69663|69678.3|69668.3|69661|69651|673
1581493200000|2020-02-12 07:40:00|69672.9|69662.9|69680.1|69670.1|69682.7|69672.7|69668|69658|538
1581493500000|2020-02-12 07:45:00|69679.9|69669.9|69717.8|69707.8|69718.7|69708.7|69677.3|69667.3|741
1581493800000|2020-02-12 07:50:00|69717.9|69707.9|69739.2|69729.2|69755.4|69742.9|69717.4|69707.4|794
1581494100000|2020-02-12 07:55:00|69739.3|69729.3|69730.7|69720.7|69746|69736|69729.8|69719.8|698
1581494400000|2020-02-12 08:00:00|69730.6|69720.6|69729.6|69719.6|69733.8|69723.8|69718.3|69708.3|806
1581494700000|2020-02-12 08:05:00|69729.5|69719.5|69765.1|69755.1|69770.6|69760.6|69729.4|69719.4|738
1581495000000|2020-02-12 08:10:00|69765|69755|69760.2|69750.2|69774.4|69764.4|69757|69747|784
1581495300000|2020-02-12 08:15:00|69760.4|69750.4|69758.9|69748.9|69761.8|69751.8|69750.5|69740.5|660
1581495600000|2020-02-12 08:20:00|69758.6|69748.6|69755|69745|69769.7|69759.7|69750.6|69740.6|643
1581495900000|2020-02-12 08:25:00|69755.2|69745.2|69738.6|69728.6|69759.9|69749.9|69725.1|69715.1|857
1581496200000|2020-02-12 08:30:00|69738.8|69728.8|69707.8|69697.8|69744.8|69734.8|69705.8|69695.8|971
1581496500000|2020-02-12 08:35:00|69708|69698|69721.9|69711.9|69731.3|69721.3|69703|69693|818
1581496800000|2020-02-12 08:40:00|69721.7|69711.7|69720.4|69710.4|69726.3|69716.3|69714.4|69704.4|716
1581497100000|2020-02-12 08:45:00|69721.4|69711.4|69718.5|69708.5|69724.9|69714.9|69717.7|69707.7|601
1581497400000|2020-02-12 08:50:00|69718.4|69708.4|69712.8|69702.8|69719.8|69709.8|69709.1|69699.1|570
1581497700000|2020-02-12 08:55:00|69712.7|69702.7|69702.6|69692.6|69713.5|69703.5|69700.8|69690.8|566
1581498000000|2020-02-12 09:00:00|69702.3|69692.3|69730.6|69720.6|69730.8|69720.8|69702.3|69692.3|722
1581498300000|2020-02-12 09:05:00|69731.1|69721.1|69718|69708|69735|69725|69713.3|69703.3|649
1581498600000|2020-02-12 09:10:00|69717.7|69707.7|69712|69702|69719|69709|69705.9|69695.9|601
1581498900000|2020-02-12 09:15:00|69711.8|69701.8|69724.8|69714.8|69733.1|69723.1|69711.1|69701.1|695
1581499200000|2020-02-12 09:20:00|69724.9|69714.9|69734.6|69724.6|69735.4|69725.4|69723.5|69713.5|592
1581499500000|2020-02-12 09:25:00|69734.5|69724.5|69746.1|69736.1|69750.5|69740.5|69729.7|69719.7|461
1581499800000|2020-02-12 09:30:00|69745.3|69735.3|69758.3|69748.3|69761.4|69751.4|69741.2|69731.2|733
1581500100000|2020-02-12 09:35:00|69758.2|69748.2|69754.4|69744.4|69758.4|69748.4|69746.1|69736.1|520
1581500400000|2020-02-12 09:40:00|69754.5|69744.5|69745.8|69735.8|69754.9|69744.9|69743.2|69733.2|517
1581500700000|2020-02-12 09:45:00|69745.7|69735.7|69744.4|69734.4|69755|69745|69743.2|69733.2|401
1581501000000|2020-02-12 09:50:00|69743.7|69733.7|69756.7|69746.7|69758|69748|69741.1|69731.1|450
1581501300000|2020-02-12 09:55:00|69757|69747|69743.2|69733.2|69758.6|69748.6|69738.5|69728.5|575
1581501600000|2020-02-12 10:00:00|69742.9|69732.9|69734.6|69724.6|69744.6|69734.6|69733.8|69722.3|543
1581501900000|2020-02-12 10:05:00|69734.5|69724.5|69733.7|69723.7|69736.1|69726.1|69722.8|69712.8|372
1581502200000|2020-02-12 10:10:00|69733.6|69723.6|69728.1|69718.1|69737.8|69727.8|69727.8|69717.8|334
1581502500000|2020-02-12 10:15:00|69728.2|69718.2|69723.8|69713.8|69728.4|69718.4|69722.9|69712.9|340
1581502800000|2020-02-12 10:20:00|69723.9|69713.9|69734.9|69724.9|69739.3|69729.3|69723.8|69713.8|397
1581503100000|2020-02-12 10:25:00|69734.8|69724.8|69734.1|69724.1|69749.3|69739.3|69732.4|69722.4|452
1581503400000|2020-02-12 10:30:00|69734|69724|69733|69723|69738.9|69728.9|69729.5|69719.5|403
1581503700000|2020-02-12 10:35:00|69732.9|69722.9|69735.4|69725.4|69738.1|69728.1|69732|69721.1|505
1581504000000|2020-02-12 10:40:00|69735.5|69725.5|69727.7|69717.7|69737.8|69727.8|69725|69715|465
1581504300000|2020-02-12 10:45:00|69727.1|69717.1|69723.1|69713.1|69730.6|69720.6|69720.6|69710.6|358
1581504600000|2020-02-12 10:50:00|69723|69713|69719.9|69709.9|69726.6|69716.6|69719|69709|384
1581504900000|2020-02-12 10:55:00|69719.7|69709.7|69712.4|69702.4|69721.8|69711.8|69710.7|69700.7|385
1581505200000|2020-02-12 11:00:00|69712.3|69702.3|69708.1|69698.1|69722.1|69712.1|69706.4|69696.4|516
1581505500000|2020-02-12 11:05:00|69708|69698|69720.9|69710.9|69723.1|69713.1|69707.1|69697.1|467
1581505800000|2020-02-12 11:10:00|69720.8|69710.8|69718.3|69708.3|69720.9|69710.9|69715.9|69705.9|386
1581506100000|2020-02-12 11:15:00|69718.4|69708.4|69709.5|69699.5|69720.4|69710.4|69708.8|69698.8|346
1581506400000|2020-02-12 11:20:00|69709.3|69699.3|69703.3|69693.3|69710.3|69700.3|69699.9|69689.9|367
1581506700000|2020-02-12 11:25:00|69702.1|69692.1|69702.8|69692.8|69707.3|69697.3|69697.9|69687.9|422
1581507000000|2020-02-12 11:30:00|69702.6|69692.6|69709.6|69699.6|69710|69700|69702.6|69692.6|323
1581507300000|2020-02-12 11:35:00|69709.7|69699.7|69717.9|69707.9|69720.1|69710.1|69709.3|69699.3|395
1581507600000|2020-02-12 11:40:00|69718|69708|69715.5|69705.5|69719.9|69709.9|69715|69705|317
1581507900000|2020-02-12 11:45:00|69715.1|69705.1|69712.3|69702.3|69716.1|69706.1|69706.1|69696.1|366
1581508200000|2020-02-12 11:50:00|69712.2|69702.2|69703.5|69693.5|69712.3|69702.3|69703|69693|347
1581508500000|2020-02-12 11:55:00|69703.4|69693.4|69704.3|69694.3|69705.9|69695.9|69701|69691|309
1581508800000|2020-02-12 12:00:00|69704.6|69694.6|69705.9|69695.9|69709.3|69699.3|69700.7|69690.7|429
1581509100000|2020-02-12 12:05:00|69706.1|69696.1|69702.1|69692.1|69708.5|69698.5|69701.6|69691.6|413
1581509400000|2020-02-12 12:10:00|69702.3|69692.3|69696.6|69686.6|69704.6|69694.6|69695.8|69685.8|439
1581509700000|2020-02-12 12:15:00|69696.5|69686.5|69702.1|69692.1|69704.6|69694.6|69693.4|69683.4|401
1581510000000|2020-02-12 12:20:00|69701.9|69691.9|69699.1|69689.1|69702.8|69692.8|69698.9|69688.9|327
1581510300000|2020-02-12 12:25:00|69699|69689|69703|69693|69706.4|69696.4|69699|69689|405
1581510600000|2020-02-12 12:30:00|69703.2|69693.2|69708|69698|69711.5|69701.5|69702.9|69692.9|338
1581510900000|2020-02-12 12:35:00|69707.9|69697.9|69698.2|69688.2|69708.6|69698.6|69696.4|69686.4|378
1581511200000|2020-02-12 12:40:00|69698.1|69688.1|69706|69696|69706.4|69696.4|69695.9|69685.9|382
1581511500000|2020-02-12 12:45:00|69705.9|69695.9|69714.4|69704.4|69714.9|69704.9|69703.6|69693.6|440
1581511800000|2020-02-12 12:50:00|69714.3|69704.3|69719.8|69709.8|69723.3|69713.3|69714.2|69704.2|484
1581512100000|2020-02-12 12:55:00|69719.7|69709.7|69722.2|69712.2|69722.5|69712.5|69714.9|69704.9|385
1581512400000|2020-02-12 13:00:00|69722.3|69712.3|69725.9|69715.9|69727|69717|69719.5|69709.5|423
1581512700000|2020-02-12 13:05:00|69725.8|69715.8|69721.8|69711.8|69726|69716|69720.7|69710.7|323
1581513000000|2020-02-12 13:10:00|69721.9|69711.9|69721.9|69711.9|69727.3|69717.3|69721.1|69711.1|381
1581513300000|2020-02-12 13:15:00|69721.8|69711.8|69725.4|69715.4|69726.2|69716.2|69712.3|69702.3|583
1581513600000|2020-02-12 13:20:00|69724.6|69714.6|69720.7|69710.7|69726.8|69716.8|69720.5|69710.5|446
1581513900000|2020-02-12 13:25:00|69720.8|69710.8|69723.9|69713.9|69726.6|69716.6|69720|69710|502
1581514200000|2020-02-12 13:30:00|69723.8|69713.8|69731.3|69721.3|69733.4|69723.4|69722.7|69712.7|495
1581514500000|2020-02-12 13:35:00|69731|69721|69725.8|69715.8|69733.5|69723.5|69724.9|69714.9|452
1581514800000|2020-02-12 13:40:00|69725.7|69715.7|69723.8|69713.8|69726.5|69716.5|69722|69712|357
1581515100000|2020-02-12 13:45:00|69723.7|69713.7|69725.3|69715.3|69727.7|69717.7|69723|69713|338
1581515400000|2020-02-12 13:50:00|69725.2|69715.2|69733.7|69723.7|69734.3|69724.3|69725.1|69715.1|381
1581515700000|2020-02-12 13:55:00|69733.8|69723.8|69739.8|69729.8|69750.2|69740.2|69733.2|69723.2|571
1581516000000|2020-02-12 14:00:00|69740.2|69730.2|69737.5|69727.5|69740.4|69730.4|69734.2|69722.5|609
1581516300000|2020-02-12 14:05:00|69737.2|69727.2|69735.6|69725.6|69738.4|69728.4|69729.3|69719.3|602
1581516600000|2020-02-12 14:10:00|69735.5|69725.5|69735.3|69725.3|69736.3|69726.3|69731.6|69721.6|517
1581516900000|2020-02-12 14:15:00|69735.4|69725.4|69739|69729|69741.1|69731.1|69734.7|69724.7|573
1581517200000|2020-02-12 14:20:00|69739.1|69729.1|69738.8|69728.8|69741.3|69731.3|69737.9|69727.9|435
1581517500000|2020-02-12 14:25:00|69738.9|69728.9|69731.9|69721.9|69740.5|69730.5|69731.5|69721.5|477
1581517800000|2020-02-12 14:30:00|69732|69722|69725.9|69715.9|69735.4|69725.4|69724.2|69714.2|712
1581518100000|2020-02-12 14:35:00|69725.8|69715.8|69732|69722|69736.4|69726.4|69725.7|69715.7|739
1581518400000|2020-02-12 14:40:00|69732.1|69722.1|69721|69711|69736.1|69726.1|69715.8|69705.8|688
1581518700000|2020-02-12 14:45:00|69720.8|69710.8|69718.4|69708.4|69723.9|69713.9|69717.8|69707.8|609
1581519000000|2020-02-12 14:50:00|69718.5|69708.5|69717.2|69707.2|69727|69717|69714.4|69704.4|617
1581519300000|2020-02-12 14:55:00|69717|69707|69714|69704|69720.5|69710.5|69713.3|69703.3|665
1581519600000|2020-02-12 15:00:00|69714.1|69704.1|69728.1|69718.1|69729.7|69719.7|69709.6|69699.6|762
1581519900000|2020-02-12 15:05:00|69728.2|69718.2|69727.3|69717.3|69729.5|69719.5|69719.3|69709.3|752
1581520200000|2020-02-12 15:10:00|69727.4|69717.4|69740.2|69730.2|69749|69739|69724.5|69714.5|783
1581520500000|2020-02-12 15:15:00|69740.3|69730.3|69758.6|69748.6|69765.1|69752.8|69740.1|69730.1|704
1581520800000|2020-02-12 15:20:00|69758.5|69748.5|69749.8|69739.8|69758.7|69748.7|69741.8|69731.8|829
1581521100000|2020-02-12 15:25:00|69750|69740|69745.8|69735.8|69751.1|69741.1|69739.5|69728.3|691
1581521400000|2020-02-12 15:30:00|69745.7|69735.7|69738.5|69728.5|69753.4|69743.4|69737.2|69727.2|748
1581521700000|2020-02-12 15:35:00|69738.6|69728.6|69745.6|69735.6|69751.8|69741.8|69738.2|69728.2|614
1581522000000|2020-02-12 15:40:00|69745.5|69735.5|69747.6|69737.6|69751.5|69741.5|69740.6|69730.6|580
1581522300000|2020-02-12 15:45:00|69747.8|69737.8|69746.5|69736.5|69758.1|69748.1|69744.9|69734.9|641
1581522600000|2020-02-12 15:50:00|69746.4|69736.4|69742.9|69732.9|69747|69737|69740.5|69730.5|660
1581522900000|2020-02-12 15:55:00|69743|69733|69739.1|69729.1|69747.3|69737.3|69733.1|69723.1|817
1581523200000|2020-02-12 16:00:00|69738.9|69728.9|69728.2|69718.2|69739.1|69729.1|69726.3|69716.3|733
1581523500000|2020-02-12 16:05:00|69728.3|69718.3|69735.2|69725.2|69737|69727|69727.3|69717.3|513
1581523800000|2020-02-12 16:10:00|69735.3|69725.3|69725.9|69715.9|69736|69726|69722.9|69712.9|545
1581524100000|2020-02-12 16:15:00|69725.7|69715.7|69706.1|69696.1|69727.3|69717.3|69705.4|69695.4|620
1581524400000|2020-02-12 16:20:00|69705.5|69695.5|69714.7|69704.7|69716.7|69706.7|69701.8|69691.8|619
1581524700000|2020-02-12 16:25:00|69714.6|69704.6|69716.1|69706.1|69717.9|69707.9|69712.6|69702.6|493
1581525000000|2020-02-12 16:30:00|69716.2|69706.2|69719.5|69709.5|69726.8|69716.8|69716.1|69706.1|572
1581525300000|2020-02-12 16:35:00|69719.7|69709.7|69730.2|69720.2|69730.8|69720.8|69717.4|69707.4|451
1581525600000|2020-02-12 16:40:00|69730.3|69720.3|69734.1|69724.1|69735.2|69724.4|69725.7|69715.7|612
1581525900000|2020-02-12 16:45:00|69733.9|69723.9|69732.9|69722.9|69740.7|69730.7|69732|69722|602
1581526200000|2020-02-12 16:50:00|69733|69723|69737.4|69727.4|69738.8|69728.8|69731.9|69721.2|484
1581526500000|2020-02-12 16:55:00|69737.3|69727.3|69735.9|69725.9|69738.8|69728.8|69732.5|69722.5|424
1581526800000|2020-02-12 17:00:00|69735.8|69725.8|69737.4|69727.4|69738.4|69728.4|69731|69721|479
1581527100000|2020-02-12 17:05:00|69737.3|69727.3|69742.7|69732.7|69743.2|69733.2|69737.1|69727.1|532
1581527400000|2020-02-12 17:10:00|69742.8|69732.8|69749|69739|69750.7|69740.7|69740.9|69730.9|577
1581527700000|2020-02-12 17:15:00|69748.7|69738.7|69741.9|69731.9|69754.6|69744.6|69741.5|69731.5|684
1581528000000|2020-02-12 17:20:00|69741.8|69731.8|69746.6|69736.6|69748|69738|69739.3|69729.3|635
1581528300000|2020-02-12 17:25:00|69746.7|69736.7|69740.9|69730.9|69748.1|69738.1|69740.6|69730.6|366
1581528600000|2020-02-12 17:30:00|69741|69731|69742.1|69732.1|69746.8|69736.8|69740.5|69730.5|428
1581528900000|2020-02-12 17:35:00|69742|69732|69747.1|69737.1|69750.6|69740.6|69741.7|69731.7|454
1581529200000|2020-02-12 17:40:00|69747|69737|69739.4|69729.4|69747|69737|69732|69722|490
1581529500000|2020-02-12 17:45:00|69739.5|69729.5|69739.7|69729.7|69741.4|69731.4|69736.8|69725.3|453
1581529800000|2020-02-12 17:50:00|69739.6|69729.6|69737.9|69727.9|69742.9|69732.9|69735.9|69725.9|371
1581530100000|2020-02-12 17:55:00|69738|69728|69731.7|69721.7|69739.6|69728.8|69728.2|69718.2|608
1581530400000|2020-02-12 18:00:00|69732.4|69722.4|69728.9|69718.9|69733.2|69723.2|69726|69714.3|543
1581530700000|2020-02-12 18:05:00|69729.4|69719.4|69732|69722|69733.1|69723.1|69727.9|69717.9|355
1581531000000|2020-02-12 18:10:00|69732.1|69722.1|69732.2|69722.2|69735.7|69725.7|69727.6|69717.6|481
1581531300000|2020-02-12 18:15:00|69732.1|69722.1|69724|69714|69732.7|69722.7|69718.6|69708.6|373
1581531600000|2020-02-12 18:20:00|69723.9|69713.9|69725.4|69715.4|69730.7|69720.7|69723.1|69713.1|340
1581531900000|2020-02-12 18:25:00|69725.5|69715.5|69728.3|69718.3|69731.7|69720.5|69723.8|69713.3|404
1581532200000|2020-02-12 18:30:00|69729.4|69719.4|69726.4|69716.4|69732.2|69720.7|69725|69713.1|367
1581532500000|2020-02-12 18:35:00|69726.5|69716.5|69727.6|69717.6|69729.8|69717.7|69725.1|69713.7|298
1581532800000|2020-02-12 18:40:00|69727.5|69717.5|69727.1|69717.1|69727.7|69717.7|69726.1|69716.1|315
1581533100000|2020-02-12 18:45:00|69727.3|69717.3|69732.3|69722.3|69735.3|69722.9|69726.5|69716.5|388
1581533400000|2020-02-12 18:50:00|69733.7|69723.7|69729.7|69719.7|69733.7|69723.7|69728.5|69718.2|255
1581533700000|2020-02-12 18:55:00|69729.8|69719.8|69727.3|69717.3|69729.8|69719.8|69726.3|69716.3|229
1581534000000|2020-02-12 19:00:00|69727.2|69717.2|69725.6|69715.6|69727.9|69717.9|69725.4|69715.4|270
1581534300000|2020-02-12 19:05:00|69725.8|69715.8|69728.2|69718.2|69730|69720|69725.4|69715.4|269
1581534600000|2020-02-12 19:10:00|69727|69717|69729.9|69719.9|69730.6|69720.6|69726.9|69716.9|372
1581534900000|2020-02-12 19:15:00|69730|69720|69732.8|69722.8|69737.7|69724|69728.1|69718.1|308
1581535200000|2020-02-12 19:20:00|69732.4|69722.4|69737.2|69727.2|69744|69733.1|69731.4|69719.5|673
1581535500000|2020-02-12 19:25:00|69737|69727|69735.1|69725.1|69741.3|69731.3|69733.8|69721.2|467
1581535800000|2020-02-12 19:30:00|69735|69725|69735.5|69725.5|69738.1|69725.8|69731.9|69721.9|559
1581536100000|2020-02-12 19:35:00|69735.4|69725.4|69735|69725|69736|69726|69730.8|69720.8|447
1581536400000|2020-02-12 19:40:00|69734.8|69724.8|69737.9|69727.9|69741.3|69729.8|69734.8|69724.8|366
1581536700000|2020-02-12 19:45:00|69737.6|69727.6|69732.5|69722.5|69738.3|69728.3|69731.4|69721|455
1581537000000|2020-02-12 19:50:00|69732.7|69722.7|69733.9|69723.9|69740.5|69729.5|69732.6|69722.6|442
1581537300000|2020-02-12 19:55:00|69734|69724|69742.1|69732.1|69748.3|69738.3|69733.8|69723.8|698
1581537600000|2020-02-12 20:00:00|69741.9|69731.9|69751.3|69741.3|69753.1|69741.7|69741.9|69731|610
1581537900000|2020-02-12 20:05:00|69751.2|69741.2|69753.7|69743.7|69758.4|69746.8|69751.2|69739.7|455
1581538200000|2020-02-12 20:10:00|69753.8|69743.8|69751|69741|69765.5|69753|69750.9|69738.1|547
1581538500000|2020-02-12 20:15:00|69750.9|69740.9|69752.9|69737.9|69754.5|69742.8|69749.8|69737.5|341
1581538800000|2020-02-12 20:20:00|69753|69738|69751.1|69741.1|69753.9|69742.1|69749.5|69736.9|248
1581539100000|2020-02-12 20:25:00|69751.2|69741.2|69750.7|69740.7|69753.9|69742.1|69750.3|69737.7|166
1581539400000|2020-02-12 20:30:00|69750.6|69740.6|69758.8|69743.8|69767.2|69756.7|69750.6|69738.2|433
1581539700000|2020-02-12 20:35:00|69758.9|69743.9|69755.8|69745.8|69759.4|69747.8|69755|69742.2|264
1581540000000|2020-02-12 20:40:00|69756.3|69746.3|69756.1|69746.1|69758.4|69746.9|69755.4|69743.2|304
1581540300000|2020-02-12 20:45:00|69756|69746|69766.3|69751.3|69772.2|69757.2|69755.2|69743.2|445
1581540600000|2020-02-12 20:50:00|69766.2|69751.2|69756.6|69746.6|69766.5|69754|69756|69743.6|326
1581540900000|2020-02-12 20:55:00|69759.7|69744.7|69755.3|69740.3|69760.1|69748.5|69752.6|69739.7|443
1581541200000|2020-02-12 21:00:00|69755.2|69740.2|69754.9|69739.9|69756.1|69741.1|69752.7|69737.7|226
1581541500000|2020-02-12 21:05:00|69754.8|69739.8|69756.7|69741.7|69758.1|69743.1|69754.6|69739.6|230
1581541800000|2020-02-12 21:10:00|69757.5|69742.5|69759.2|69744.2|69759.2|69744.2|69756.2|69741.2|183
1581542100000|2020-02-12 21:15:00|69758.6|69743.6|69756.7|69741.7|69760.6|69745.6|69755.3|69740.3|183
1581542400000|2020-02-12 21:20:00|69757|69742|69749.1|69734.1|69757.9|69742.9|69747.8|69732.8|200
1581542700000|2020-02-12 21:25:00|69749.2|69734.2|69756.3|69740.6|69757.4|69741.9|69746|69733|208
1581543000000|2020-02-12 21:30:00|69757.9|69740.1|69758.4|69739.2|69766|69749.7|69756.7|69739.2|204
1581543300000|2020-02-12 21:35:00|69758.9|69738.6|69757.6|69742.6|69761.3|69745.5|69755.7|69737.5|183
1581543600000|2020-02-12 21:40:00|69757.7|69742.7|69759.8|69732.9|69761.9|69746.9|69755.2|69732.9|179
1581543900000|2020-02-12 21:45:00|69761.4|69739.7|69757.6|69742.6|69761.6|69746|69753.5|69735.2|155
1581544200000|2020-02-12 21:50:00|69759|69738.8|69750.1|69735.1|69759|69743.9|69750.1|69735.1|192
1581544500000|2020-02-12 21:55:00|69748.8|69733.8|69754.7|69733.6|69755.9|69738.3|69748.1|69729.7|231
1581544800000|2020-02-12 22:00:00|69756.7|69738.3|69751.4|69732.6|69756.7|69738.9|69748.4|69731.8|59
1581545100000|2020-02-12 22:05:00|69750.3|69735.3|69750.5|69733.5|69758.2|69738.4|69748.8|69725.6|138
1581545400000|2020-02-12 22:10:00|69751.3|69736.3|69749.6|69733.9|69757.6|69736.3|69749.3|69726.4|199
1581545700000|2020-02-12 22:15:00|69748.8|69733.8|69751.3|69736.3|69751.9|69736.9|69747.9|69732.9|137
1581546000000|2020-02-12 22:20:00|69749.8|69734.8|69737.2|69717.6|69752.6|69736.1|69736.2|69713|140
1581546300000|2020-02-12 22:25:00|69737.7|69717|69738.2|69716.2|69746.1|69718.8|69735|69714.3|154
1581546600000|2020-02-12 22:30:00|69738.4|69717.7|69736.7|69717|69742.6|69719.6|69736|69712.4|165
1581546900000|2020-02-12 22:35:00|69736.6|69716.8|69736.4|69718.2|69737.9|69718.7|69735.7|69714.7|131
1581547200000|2020-02-12 22:40:00|69737.6|69716.5|69759.6|69722.3|69761|69725.1|69734.9|69714.5|252
1581547500000|2020-02-12 22:45:00|69759.3|69724.4|69755.8|69731|69765.1|69738.7|69751.8|69724.4|218
1581547800000|2020-02-12 22:50:00|69755.3|69729.8|69755.9|69722.4|69772.6|69737.1|69750.5|69718.2|226
1581548100000|2020-02-12 22:55:00|69756.7|69720.5|69730.6|69715.6|69759.7|69729.7|69730.5|69710.5|257
1581548400000|2020-02-12 23:00:00|69729|69714|69753.9|69725|69756.9|69732.2|69726.8|69710.8|423
1581548700000|2020-02-12 23:05:00|69752.6|69727|69758.2|69728.7|69758.6|69732.4|69749.6|69721.6|325
1581549000000|2020-02-12 23:10:00|69757.9|69727.5|69752.7|69730.8|69760.8|69735.9|69747.4|69721.4|793
1581549300000|2020-02-12 23:15:00|69752.8|69729.8|69753.4|69734.9|69756.4|69737|69747.7|69727.8|279
1581549600000|2020-02-12 23:20:00|69752.7|69735.1|69753.7|69735.3|69758.9|69739.9|69749|69728.9|352
1581549900000|2020-02-12 23:25:00|69757.8|69733.8|69749.9|69734.9|69757.8|69737.7|69749.4|69730.2|197
1581550200000|2020-02-12 23:30:00|69749.6|69734.6|69759|69744|69759.3|69744.3|69749.6|69733.8|389
1581550500000|2020-02-12 23:35:00|69758.9|69743.9|69761.6|69746.6|69762|69747|69757.3|69742.1|527
1581550800000|2020-02-12 23:40:00|69761.5|69746.5|69759.1|69744.1|69763|69748|69753.3|69738.3|460
1581551100000|2020-02-12 23:45:00|69759|69744|69885.6|69861.5|69889.3|69874.3|69755.7|69740.7|984
1581551400000|2020-02-12 23:50:00|69886.1|69862.2|69886.4|69871.4|69894.5|69876.4|69849.6|69819.1|1340
1581551700000|2020-02-12 23:55:00|69887.1|69870.9|69883.9|69865.8|69941.7|69909.5|69857.8|69826.2|1260
1581552000000|2020-02-13 00:00:00|69884.1|69860.8|69898|69883|69903.9|69886|69881.9|69860.8|1223
1581552300000|2020-02-13 00:05:00|69897.8|69882.8|69853.7|69838.7|69899.1|69884.1|69841.8|69826.8|1170
1581552600000|2020-02-13 00:10:00|69854.3|69839.3|69848.2|69833.2|69857|69842|69828.3|69813.3|1085
1581552900000|2020-02-13 00:15:00|69848.8|69833.8|69849.4|69834.4|69854.9|69839.9|69835.2|69820.2|1040
1581553200000|2020-02-13 00:20:00|69848.9|69833.9|69852.4|69837.4|69853.5|69838.5|69847.5|69832.9|677
1581553500000|2020-02-13 00:25:00|69851.3|69836.3|69844.1|69829.1|69852.8|69837.8|69842.4|69827.4|487
1581553800000|2020-02-13 00:30:00|69844.3|69829.3|69831.2|69816.2|69847.9|69833|69828.8|69813.8|775
1581554100000|2020-02-13 00:35:00|69830.9|69815.9|69840.2|69825.2|69843.1|69827.9|69821.5|69806.5|825
1581554400000|2020-02-13 00:40:00|69839.9|69824.9|69844.9|69829.9|69849.6|69834.6|69839.3|69824.1|675
1581554700000|2020-02-13 00:45:00|69845|69830|69844.6|69834.6|69851.4|69839.7|69843.9|69828.9|377
1581555000000|2020-02-13 00:50:00|69844.7|69834.7|69841.3|69831.3|69848.4|69834.9|69837.1|69824.3|505
1581555300000|2020-02-13 00:55:00|69843.9|69828.9|69849.8|69834.8|69852.2|69840.7|69839.9|69827.3|569
1581555600000|2020-02-13 01:00:00|69849.4|69834.4|69840.2|69830.2|69849.6|69836.3|69835.6|69823.9|738
1581555900000|2020-02-13 01:05:00|69840.3|69830.3|69819.7|69809.7|69842.5|69831.4|69819.4|69806.9|597
1581556200000|2020-02-13 01:10:00|69819.5|69809.5|69830|69815|69835.3|69822.8|69817.2|69805.1|698
1581556500000|2020-02-13 01:15:00|69830.3|69815.3|69815.2|69800.2|69830.6|69815.6|69806.3|69791.3|811
1581556800000|2020-02-13 01:20:00|69815|69800|69794.2|69784.2|69816.1|69801.1|69789.9|69779.9|765
1581557100000|2020-02-13 01:25:00|69794.4|69784.4|69821.9|69806.9|69829.6|69814.6|69792.1|69782.1|761
1581557400000|2020-02-13 01:30:00|69822.5|69807.5|69839.6|69824.6|69841.9|69830.8|69800.4|69788.3|901
1581557700000|2020-02-13 01:35:00|69836.8|69826.8|69810.7|69800.7|69836.9|69826.9|69792.8|69781.9|1022
1581558000000|2020-02-13 01:40:00|69810.5|69800.5|69804.5|69794.5|69824.7|69814.7|69798|69788|1027
1581558300000|2020-02-13 01:45:00|69804.3|69794.3|69775.3|69765.3|69809.8|69799.8|69769.2|69759.2|1058
1581558600000|2020-02-13 01:50:00|69775.5|69765.5|69777.1|69767.1|69792.5|69782.5|69775.1|69765.1|875
1581558900000|2020-02-13 01:55:00|69776.9|69766.9|69807.5|69797.5|69809.2|69799.2|69771.2|69761.2|987
1581559200000|2020-02-13 02:00:00|69808.1|69798.1|69801.8|69791.8|69815.2|69805.2|69798.3|69785|926
1581559500000|2020-02-13 02:05:00|69801.4|69791.4|69795.9|69785.9|69815.5|69802.8|69788.4|69778.4|888
1581559800000|2020-02-13 02:10:00|69795.8|69785.8|69794.2|69784.2|69804.2|69794.2|69790.3|69780.3|739
1581560100000|2020-02-13 02:15:00|69794|69784|69778.4|69768.4|69794.9|69784.9|69774.4|69764.4|717
1581560400000|2020-02-13 02:20:00|69778.5|69768.5|69791.4|69781.4|69795.9|69785.9|69773.4|69763.4|698
1581560700000|2020-02-13 02:25:00|69791.3|69781.3|69789.8|69779.8|69793.3|69783.3|69784.2|69773.4|586
1581561000000|2020-02-13 02:30:00|69791.3|69781.3|69803|69793|69804|69794|69787.8|69777.8|661
1581561300000|2020-02-13 02:35:00|69802.8|69792.8|69802.6|69792.6|69808.6|69798.6|69796.6|69786.6|655
1581561600000|2020-02-13 02:40:00|69802.7|69792.7|69804.2|69794.2|69807.5|69797.5|69800.3|69790.3|509
1581561900000|2020-02-13 02:45:00|69804.1|69794.1|69786.4|69776.4|69805.3|69795.3|69786.1|69776.1|505
1581562200000|2020-02-13 02:50:00|69786.5|69776.5|69783.4|69773.4|69789.4|69779.4|69782.3|69772.3|495
1581562500000|2020-02-13 02:55:00|69783.5|69773.5|69824.4|69814.4|69832.9|69822.9|69783.5|69773.5|837
1581562800000|2020-02-13 03:00:00|69824.3|69814.3|69827|69817|69832.7|69822.7|69817.4|69807.4|653
1581563100000|2020-02-13 03:05:00|69827.1|69817.1|69841.8|69831.8|69843.7|69833.7|69826.9|69816.9|613
1581563400000|2020-02-13 03:10:00|69842.3|69832.3|69822|69812|69842.5|69832.5|69822|69812|624
1581563700000|2020-02-13 03:15:00|69821.8|69811.8|69814.9|69804.9|69826.1|69816.1|69814.5|69804.5|582
1581564000000|2020-02-13 03:20:00|69815.1|69805.1|69817.8|69807.8|69824.6|69814.6|69806.1|69796.1|585
1581564300000|2020-02-13 03:25:00|69817.7|69807.7|69827.5|69817.5|69828.4|69817.5|69817.5|69807.5|536
1581564600000|2020-02-13 03:30:00|69827.6|69817.6|69823.2|69813.2|69827.9|69817.9|69819.1|69809.1|444
1581564900000|2020-02-13 03:35:00|69823.1|69813.1|69816.8|69806.8|69825.9|69815.9|69814.3|69804.3|361
1581565200000|2020-02-13 03:40:00|69816.6|69806.6|69802.6|69792.6|69816.6|69806.6|69799.4|69789.4|478
1581565500000|2020-02-13 03:45:00|69802.3|69792.3|69809|69799|69809.3|69799.3|69799.8|69789.8|330
1581565800000|2020-02-13 03:50:00|69809.1|69799.1|69818.2|69808.2|69818.7|69808.7|69806|69796|418
1581566100000|2020-02-13 03:55:00|69817.8|69807.8|69824|69814|69828|69818|69815.9|69805.9|586
1581566400000|2020-02-13 04:00:00|69823.8|69813.8|69826.4|69816.4|69830.1|69820.1|69820.6|69810.6|396
1581566700000|2020-02-13 04:05:00|69826.2|69816.2|69820.9|69810.9|69826.2|69816.2|69820.7|69810.7|372
1581567000000|2020-02-13 04:10:00|69820.8|69810.8|69824.6|69814.6|69827.4|69817.4|69820.5|69810.5|382
1581567300000|2020-02-13 04:15:00|69824.7|69814.7|69828.2|69818.2|69831.8|69821.8|69818.1|69808.1|346
1581567600000|2020-02-13 04:20:00|69827.9|69817.9|69821.4|69811.4|69830.6|69820.6|69819.8|69809.8|444
1581567900000|2020-02-13 04:25:00|69821.5|69811.5|69834.9|69824.9|69836.8|69826.8|69821.5|69811.5|450
1581568200000|2020-02-13 04:30:00|69834.8|69824.8|69831.3|69821.3|69840.3|69830.3|69830.4|69820.4|457
1581568500000|2020-02-13 04:35:00|69831.2|69821.2|69833.9|69823.9|69837.2|69827.2|69831.1|69821.1|405
1581568800000|2020-02-13 04:40:00|69833.8|69823.8|69839.9|69829.9|69840.4|69830.4|69830.6|69820.6|373
1581569100000|2020-02-13 04:45:00|69839.7|69829.7|69843.7|69833.7|69852.7|69842.7|69838.1|69828.1|539
1581569400000|2020-02-13 04:50:00|69843.5|69833.5|69834.8|69824.8|69843.5|69833.5|69834.8|69824.8|364
1581569700000|2020-02-13 04:55:00|69833.4|69823.4|69845.2|69835.2|69852.1|69842.1|69830.8|69820.8|571
1581570000000|2020-02-13 05:00:00|69845.4|69835.4|69848.3|69838.3|69859.1|69849.1|69837.4|69827.4|714
1581570300000|2020-02-13 05:05:00|69848.7|69838.7|69860.6|69850.6|69872.3|69862.3|69848.7|69838.7|634
1581570600000|2020-02-13 05:10:00|69860.8|69850.8|69859.6|69849.6|69867.2|69856.4|69851.8|69841.8|703
1581570900000|2020-02-13 05:15:00|69859.3|69849.3|69859.7|69849.7|69861.7|69851.7|69848|69838|631
1581571200000|2020-02-13 05:20:00|69859.8|69849.8|69860.4|69850.4|69862.5|69852.5|69855.7|69845.7|452
1581571500000|2020-02-13 05:25:00|69860.3|69850.3|69866.4|69856.4|69866.9|69856.9|69860.3|69850.3|468
1581571800000|2020-02-13 05:30:00|69866.7|69856.7|69860.9|69850.9|69866.9|69856.9|69853.9|69843.9|635
1581572100000|2020-02-13 05:35:00|69860.5|69850.5|69848.7|69838.7|69863.1|69853.1|69847.4|69837.4|609
1581572400000|2020-02-13 05:40:00|69848.9|69838.9|69842|69832|69854.9|69844.9|69841.4|69831.4|531
1581572700000|2020-02-13 05:45:00|69842.1|69832.1|69837.8|69827.8|69844.7|69834.7|69830.6|69820.6|600
1581573000000|2020-02-13 05:50:00|69837.6|69827.6|69824.1|69814.1|69841.7|69831.7|69823.2|69813.2|509
1581573300000|2020-02-13 05:55:00|69824.2|69814.2|69832.7|69822.7|69835.8|69825.8|69819.5|69809.5|595
1581573600000|2020-02-13 06:00:00|69832.6|69822.6|69837|69827|69838.3|69828.3|69827.3|69817.3|595
1581573900000|2020-02-13 06:05:00|69836.9|69826.9|69856.9|69846.9|69858.8|69848.8|69836.4|69826.4|520
1581574200000|2020-02-13 06:10:00|69856.3|69846.3|69861.8|69851.8|69865.2|69855.2|69852.4|69842.4|625
1581574500000|2020-02-13 06:15:00|69861.9|69851.9|69853.9|69843.9|69876.2|69866.2|69850.2|69840.2|737
1581574800000|2020-02-13 06:20:00|69854|69844|69845.7|69835.7|69864.5|69854.5|69845.2|69835.2|635
1581575100000|2020-02-13 06:25:00|69842.6|69832.6|69848.7|69838.7|69853.2|69843.2|69831.9|69820.2|697
1581575400000|2020-02-13 06:30:00|69848.5|69838.5|69871.1|69861.1|69875.5|69865.5|69847.4|69837.4|770
1581575700000|2020-02-13 06:35:00|69871|69861|69861.9|69851.9|69882.8|69872.2|69861.6|69851.6|681
1581576000000|2020-02-13 06:40:00|69861.8|69851.8|69861.7|69851.7|69866.5|69856.5|69855.9|69845.9|603
1581576300000|2020-02-13 06:45:00|69862.2|69852.2|69862.1|69852.1|69865.5|69855.5|69854.8|69844.8|584
1581576600000|2020-02-13 06:50:00|69862|69852|69856|69846|69866.1|69856.1|69852|69842|587
1581576900000|2020-02-13 06:55:00|69855.7|69845.7|69853.1|69843.1|69862.5|69852.5|69849.7|69839.7|510
1581577200000|2020-02-13 07:00:00|69852.9|69842.9|69864.3|69854.3|69868.3|69858.3|69850.2|69840.2|457
1581577500000|2020-02-13 07:05:00|69864.2|69854.2|69864.3|69854.3|69866.7|69856.7|69859.6|69849.6|508
1581577800000|2020-02-13 07:10:00|69863.9|69853.9|69846.2|69836.2|69863.9|69853.9|69845.3|69835.3|526
1581578100000|2020-02-13 07:15:00|69846.1|69836.1|69851.2|69841.2|69855.1|69845.1|69845.8|69835.8|505
1581578400000|2020-02-13 07:20:00|69851.3|69841.3|69841.5|69831.5|69851.4|69841.4|69829.5|69819.5|589
1581578700000|2020-02-13 07:25:00|69841.6|69831.6|69827.5|69817.5|69843.3|69833.3|69826.7|69816.7|511
1581579000000|2020-02-13 07:30:00|69827.6|69817.6|69820.9|69810.9|69829.4|69819.4|69819.8|69809.8|535
1581579300000|2020-02-13 07:35:00|69821.2|69811.2|69826.2|69816.2|69832|69822|69820.2|69810.2|460
1581579600000|2020-02-13 07:40:00|69826.3|69816.3|69837.9|69827.9|69843.9|69833.9|69825.9|69815.9|406
1581579900000|2020-02-13 07:45:00|69837.8|69827.8|69847.1|69837.1|69850.5|69840.5|69837.6|69827.6|495
1581580200000|2020-02-13 07:50:00|69846.7|69836.7|69838.4|69828.4|69850.1|69840.1|69832.5|69822.5|458
1581580500000|2020-02-13 07:55:00|69838.5|69828.5|69852.2|69842.2|69853.2|69843.2|69834.4|69824.4|620
1581580800000|2020-02-13 08:00:00|69851.7|69841.7|69831|69821|69854.4|69844.4|69826.3|69816.3|771
1581581100000|2020-02-13 08:05:00|69831.2|69821.2|69818.5|69808.5|69832.4|69822.4|69811.7|69801.7|668
1581581400000|2020-02-13 08:10:00|69817.8|69807.8|69831.4|69821.4|69835.9|69825.9|69817.2|69807.2|600
1581581700000|2020-02-13 08:15:00|69831.3|69821.3|69832.7|69822.7|69836.7|69826.7|69825.1|69815.1|603
1581582000000|2020-02-13 08:20:00|69832.6|69822.6|69834|69824|69838.2|69828.2|69817.4|69807.4|623
1581582300000|2020-02-13 08:25:00|69833.9|69823.9|69837.1|69827.1|69841.2|69831.2|69826.9|69816.9|466
1581582600000|2020-02-13 08:30:00|69837|69827|69823.2|69813.2|69838.4|69828.4|69821.4|69811.4|566
1581582900000|2020-02-13 08:35:00|69823.1|69813.1|69841|69831|69841.8|69831.8|69821.9|69811.9|494
1581583200000|2020-02-13 08:40:00|69840.9|69830.9|69836.4|69826.4|69851.9|69841.9|69834.2|69824.2|576
1581583500000|2020-02-13 08:45:00|69836.5|69826.5|69825|69815|69838.5|69828.5|69821.6|69811.6|533
1581583800000|2020-02-13 08:50:00|69824.8|69814.8|69828.1|69818.1|69830.2|69820.2|69824.3|69814.3|442
1581584100000|2020-02-13 08:55:00|69828.3|69818.3|69833.4|69823.4|69837.3|69827.3|69827.4|69817.4|431
1581584400000|2020-02-13 09:00:00|69833.5|69823.5|69830.6|69820.6|69840.8|69830.8|69828.2|69818.2|525
1581584700000|2020-02-13 09:05:00|69830.5|69820.5|69839.3|69829.3|69839.6|69829.6|69826.9|69816.9|478
1581585000000|2020-02-13 09:10:00|69839.4|69829.4|69835.6|69825.6|69840.1|69830.1|69832.6|69822.6|452
1581585300000|2020-02-13 09:15:00|69835.3|69825.3|69844.8|69834.8|69848.2|69838.2|69834.7|69824.7|406
1581585600000|2020-02-13 09:20:00|69844.6|69834.6|69845.3|69835.3|69849.5|69839.5|69841.7|69831.7|468
1581585900000|2020-02-13 09:25:00|69845.2|69835.2|69849.1|69839.1|69852.2|69842.2|69839.9|69829.9|455
1581586200000|2020-02-13 09:30:00|69849.4|69839.4|69842|69832|69852.6|69842.6|69839.5|69829.5|465
1581586500000|2020-02-13 09:35:00|69842.1|69832.1|69841.9|69831.9|69844.1|69834.1|69837.7|69827.7|358
1581586800000|2020-02-13 09:40:00|69842|69832|69836.2|69826.2|69845.4|69835.4|69832.8|69822.8|406
1581587100000|2020-02-13 09:45:00|69836.1|69826.1|69840.2|69830.2|69841.4|69831.4|69832.6|69822.6|482
1581587400000|2020-02-13 09:50:00|69840.1|69830.1|69846.6|69836.6|69850.7|69840.7|69837.1|69827.1|512
1581587700000|2020-02-13 09:55:00|69846.5|69836.5|69827.3|69817.3|69848.3|69838.3|69825.9|69815.9|562
1581588000000|2020-02-13 10:00:00|69827.7|69817.7|69841.9|69831.9|69842.5|69832.5|69826.2|69816.2|641
1581588300000|2020-02-13 10:05:00|69842|69832|69841.5|69831.5|69843.6|69833.6|69839.6|69829.6|477
1581588600000|2020-02-13 10:10:00|69841.9|69831.9|69889|69879|69889.2|69879.2|69840.7|69830.7|806
1581588900000|2020-02-13 10:15:00|69888.7|69878.7|69880.4|69870.4|69891.5|69881.5|69874.8|69864.8|540
1581589200000|2020-02-13 10:20:00|69880.5|69870.5|69870.5|69860.5|69890|69880|69870.2|69860.2|464
1581589500000|2020-02-13 10:25:00|69870.4|69860.4|69872|69862|69875.3|69865.3|69861.5|69851.5|655
1581589800000|2020-02-13 10:30:00|69872.2|69862.2|69866.9|69856.9|69874.2|69864.2|69862|69852|590
1581590100000|2020-02-13 10:35:00|69866.8|69856.8|69875.1|69865.1|69889.3|69879.3|69866.3|69856.3|601
1581590400000|2020-02-13 10:40:00|69873.8|69863.8|69886.9|69876.9|69887.8|69877.8|69870.5|69860.5|572
1581590700000|2020-02-13 10:45:00|69886.7|69876.7|69883.1|69873.1|69888.5|69878.5|69880.2|69870.2|484
1581591000000|2020-02-13 10:50:00|69883.2|69873.2|69872.3|69862.3|69887.7|69877.7|69872.1|69862.1|448
1581591300000|2020-02-13 10:55:00|69872.4|69862.4|69875.6|69865.6|69881.6|69871.6|69871.2|69861.2|525
1581591600000|2020-02-13 11:00:00|69875|69865|69886.9|69876.9|69889.9|69879.9|69873.6|69863.6|598
1581591900000|2020-02-13 11:05:00|69887.2|69877.2|69882.3|69872.3|69887.9|69877.9|69879.1|69869.1|612
1581592200000|2020-02-13 11:10:00|69882.4|69872.4|69886.5|69876.5|69888.7|69878.7|69876.6|69866.6|426
1581592500000|2020-02-13 11:15:00|69886.4|69876.4|69874|69864|69889.2|69879.2|69873.9|69863.9|416
1581592800000|2020-02-13 11:20:00|69874.1|69864.1|69873.9|69863.9|69879.7|69869.7|69872.7|69862.7|415
1581593100000|2020-02-13 11:25:00|69874|69864|69872|69862|69879.4|69869.4|69870.2|69860.2|498
1581593400000|2020-02-13 11:30:00|69872.3|69862.3|69878.5|69868.5|69880.8|69870.8|69872|69862|441
1581593700000|2020-02-13 11:35:00|69878.6|69868.6|69866.8|69856.8|69878.8|69868.8|69863.3|69853.3|489
1581594000000|2020-02-13 11:40:00|69866.6|69856.6|69871.8|69861.8|69874|69864|69862.9|69852.9|457
1581594300000|2020-02-13 11:45:00|69871.5|69861.5|69873.8|69863.8|69875|69865|69869.8|69859.8|474
1581594600000|2020-02-13 11:50:00|69873.6|69863.6|69877.2|69867.2|69877.6|69867.6|69871.6|69861.6|534
1581594900000|2020-02-13 11:55:00|69877.1|69867.1|69880.1|69870.1|69889.1|69879.1|69877.1|69867.1|681
1581595200000|2020-02-13 12:00:00|69880.3|69870.3|69886.9|69876.9|69888.8|69878.8|69873.5|69863.5|684
1581595500000|2020-02-13 12:05:00|69886.8|69876.8|69877.7|69867.7|69893.5|69883.5|69873.4|69863.4|712
1581595800000|2020-02-13 12:10:00|69877.4|69867.4|69869.5|69859.5|69893|69883|69866.1|69856.1|674
1581596100000|2020-02-13 12:15:00|69869|69859|69872.3|69862.3|69874.3|69864.3|69864|69854|506
1581596400000|2020-02-13 12:20:00|69872.2|69862.2|69877.5|69867.5|69877.8|69867.8|69863.6|69853.6|553
1581596700000|2020-02-13 12:25:00|69877.7|69867.7|69879.8|69869.8|69883|69873|69875.4|69865.4|555
1581597000000|2020-02-13 12:30:00|69879.7|69869.7|69870.2|69860.2|69879.7|69869.7|69870.1|69860.1|540
1581597300000|2020-02-13 12:35:00|69869.9|69859.9|69860.2|69850.2|69871.2|69861.2|69844.8|69834.8|723
1581597600000|2020-02-13 12:40:00|69860.3|69850.3|69856.4|69846.4|69861.2|69851.2|69847|69837|497
1581597900000|2020-02-13 12:45:00|69856.5|69846.5|69874.5|69864.5|69874.5|69864.5|69856|69846|572
1581598200000|2020-02-13 12:50:00|69874.4|69864.4|69875.3|69865.3|69875.4|69865.4|69861.2|69851.2|571
1581598500000|2020-02-13 12:55:00|69875.4|69865.4|69867.7|69857.7|69877.6|69867.6|69865.2|69855.2|564
1581598800000|2020-02-13 13:00:00|69867.6|69857.6|69859.6|69849.6|69869.7|69859.7|69859.3|69849.3|591
1581599100000|2020-02-13 13:05:00|69859.5|69849.5|69861.5|69851.5|69861.9|69851.9|69840.6|69830.6|637
1581599400000|2020-02-13 13:10:00|69861.6|69851.6|69855.7|69845.7|69866.3|69856.3|69855|69842.4|402
1581599700000|2020-02-13 13:15:00|69855.6|69845.6|69841|69831|69855.9|69845.9|69840.9|69830.1|439
1581600000000|2020-02-13 13:20:00|69839.8|69829.8|69843.3|69833.3|69844.1|69834.1|69838.4|69828.4|464
1581600300000|2020-02-13 13:25:00|69843.2|69833.2|69841|69822.7|69845.4|69834.2|69837.1|69819.2|386
1581600600000|2020-02-13 13:30:00|69842.7|69820.5|69843.5|69833.5|69848.3|69838.3|69837.1|69820.2|582
1581600900000|2020-02-13 13:35:00|69844.1|69834.1|69832.5|69822.5|69847.1|69837.1|69831|69821|514
1581601200000|2020-02-13 13:40:00|69832.7|69822.7|69826.4|69816.4|69834.6|69824.6|69821.6|69810.5|548
1581601500000|2020-02-13 13:45:00|69826.3|69816.3|69827|69817|69831.8|69821.8|69822.1|69812.1|463
1581601800000|2020-02-13 13:50:00|69827.6|69817.6|69818.2|69808.2|69831.3|69821.3|69816.7|69806.7|523
1581602100000|2020-02-13 13:55:00|69818|69808|69821.5|69811.5|69822.8|69812.8|69812.5|69802.5|448
1581602400000|2020-02-13 14:00:00|69821|69811|69819.6|69809.6|69831.5|69821.5|69819.1|69809.1|661
1581602700000|2020-02-13 14:05:00|69819.5|69809.5|69823.8|69813.8|69826.2|69816.2|69812.2|69802.2|775
1581603000000|2020-02-13 14:10:00|69823.7|69813.7|69817.8|69807.8|69824.1|69814.1|69812.5|69802.5|612
1581603300000|2020-02-13 14:15:00|69817.7|69807.7|69815.7|69805.7|69818.2|69808.2|69811.6|69801.6|554
1581603600000|2020-02-13 14:20:00|69815.6|69805.6|69817.7|69807.7|69818|69808|69812|69802|410
1581603900000|2020-02-13 14:25:00|69817.8|69807.8|69823.6|69813.6|69826|69816|69817|69807|312
1581604200000|2020-02-13 14:30:00|69823.1|69813.1|69815.6|69805.6|69832.3|69822.3|69803.2|69793.2|825
1581604500000|2020-02-13 14:35:00|69815.7|69805.7|69819|69809|69819.2|69809.2|69812.1|69802.1|720
1581604800000|2020-02-13 14:40:00|69818.8|69808.8|69818.5|69808.5|69820.5|69810.5|69812.4|69802.4|834
1581605100000|2020-02-13 14:45:00|69819|69809|69808.8|69798.8|69819.3|69809.3|69808.8|69798.8|717
1581605400000|2020-02-13 14:50:00|69809|69799|69788.5|69778.5|69809.7|69799.7|69788.4|69778.4|792
1581605700000|2020-02-13 14:55:00|69787.7|69777.7|69824.2|69814.2|69830|69817.9|69783.4|69773.4|912
1581606000000|2020-02-13 15:00:00|69824.1|69814.1|69841.1|69831.1|69854.9|69844.9|69819.1|69807.7|1120
1581606300000|2020-02-13 15:05:00|69841|69831|69828.8|69818.8|69849.6|69839.6|69823.1|69811.2|918
1581606600000|2020-02-13 15:10:00|69828.9|69818.9|69829.7|69819.7|69833.8|69823.8|69820.5|69808.6|812
1581606900000|2020-02-13 15:15:00|69829.6|69819.6|69824.4|69814.4|69834.9|69824.9|69818.9|69808.9|756
1581607200000|2020-02-13 15:20:00|69824.5|69814.5|69830.8|69820.8|69834.3|69824.3|69824.4|69814.4|837
1581607500000|2020-02-13 15:25:00|69830.9|69820.9|69827.5|69817.5|69832.3|69822.3|69824.3|69814.3|805
1581607800000|2020-02-13 15:30:00|69827.6|69817.6|69848.8|69838.8|69852.4|69842.4|69825.7|69815.7|868
1581608100000|2020-02-13 15:35:00|69849.3|69839.3|69852.6|69842.6|69858|69848|69843.1|69833.1|844
1581608400000|2020-02-13 15:40:00|69853|69843|69844.8|69834.8|69855.8|69845.8|69843.5|69833.5|712
1581608700000|2020-02-13 15:45:00|69844.9|69834.9|69839.4|69829.4|69845|69835|69837.9|69827.9|662
1581609000000|2020-02-13 15:50:00|69839.6|69829.6|69831.9|69821.9|69843.3|69833.3|69829.3|69819.3|655
1581609300000|2020-02-13 15:55:00|69832.7|69822.7|69826.1|69816.1|69842.7|69832.7|69824.8|69814.8|828
1581609600000|2020-02-13 16:00:00|69825.9|69815.9|69814.7|69804.7|69826.5|69816.5|69806.6|69791.6|869
1581609900000|2020-02-13 16:05:00|69814.4|69804.4|69823.4|69813.4|69826|69816|69813.2|69803.2|655
1581610200000|2020-02-13 16:10:00|69823.3|69813.3|69829|69819|69829.7|69819.7|69819.5|69809.5|565
1581610500000|2020-02-13 16:15:00|69828.9|69818.9|69835.4|69825.4|69838.9|69828.9|69828.5|69818.5|548
1581610800000|2020-02-13 16:20:00|69835.5|69825.5|69830.9|69820.9|69836.4|69826.4|69829.3|69819.3|543
1581611100000|2020-02-13 16:25:00|69831|69821|69820.7|69810.7|69834.8|69824.8|69819.7|69809.7|514
1581611400000|2020-02-13 16:30:00|69820.8|69810.8|69812|69802|69822.9|69812.9|69811.5|69801.5|623
1581611700000|2020-02-13 16:35:00|69811.9|69801.9|69817|69807|69823.1|69813.1|69811|69801|649
1581612000000|2020-02-13 16:40:00|69816.9|69806.9|69825.3|69815.3|69825.6|69815.6|69815.6|69805.6|440
1581612300000|2020-02-13 16:45:00|69825.8|69815.8|69840.6|69830.6|69841|69831|69824.9|69814.9|516
1581612600000|2020-02-13 16:50:00|69840.4|69830.4|69843.6|69833.6|69847.2|69837.2|69839.6|69829.6|504
1581612900000|2020-02-13 16:55:00|69843.3|69833.3|69844.3|69834.3|69849.3|69839.3|69840.1|69830.1|591
1581613200000|2020-02-13 17:00:00|69843.7|69833.7|69839.4|69829.4|69843.7|69833.7|69832.9|69822.9|537
1581613500000|2020-02-13 17:05:00|69839.5|69829.5|69838.3|69828.3|69845|69835|69832.6|69822.2|487
1581613800000|2020-02-13 17:10:00|69838|69828|69845.8|69835.8|69846.7|69836.7|69837.9|69827.9|521
1581614100000|2020-02-13 17:15:00|69845.6|69835.6|69838.4|69828.4|69845.6|69835.6|69837.5|69827.5|395
1581614400000|2020-02-13 17:20:00|69838.3|69828.3|69848.7|69838.7|69856.8|69846.8|69838.3|69828.3|623
1581614700000|2020-02-13 17:25:00|69848.6|69838.6|69852|69842|69853.3|69843.3|69843.7|69833.7|533
1581615000000|2020-02-13 17:30:00|69852.2|69842.2|69852.1|69842.1|69858|69848|69851.2|69841.2|460
1581615300000|2020-02-13 17:35:00|69851.5|69841.5|69863.9|69853.9|69868|69858|69850.7|69840.7|547
1581615600000|2020-02-13 17:40:00|69864.1|69854.1|69860.6|69850.6|69864.4|69854.4|69858.7|69848.7|422
1581615900000|2020-02-13 17:45:00|69860.8|69850.8|69864.5|69854.5|69866.2|69856.2|69859.5|69849.5|448
1581616200000|2020-02-13 17:50:00|69864.6|69854.6|69862.4|69852.4|69865.3|69855.3|69856.8|69846.8|545
1581616500000|2020-02-13 17:55:00|69862.7|69852.7|69876|69866|69882.6|69872.6|69861.7|69851.7|627
1581616800000|2020-02-13 18:00:00|69876.1|69866.1|69874.4|69864.4|69877|69867|69872.9|69862.9|775
1581617100000|2020-02-13 18:05:00|69874.3|69864.3|69874.7|69864.7|69876.1|69866.1|69872.9|69862.9|533
1581617400000|2020-02-13 18:10:00|69874.5|69864.5|69877.8|69867.8|69878.4|69868.4|69874|69864|384
1581617700000|2020-02-13 18:15:00|69877.7|69867.7|69875|69865|69887.5|69877.5|69874.8|69864.8|495
1581618000000|2020-02-13 18:20:00|69875.1|69865.1|69869.3|69859.3|69875.4|69865.4|69864.3|69851.8|499
1581618300000|2020-02-13 18:25:00|69869.1|69859.1|69857|69847|69870.4|69860.4|69856|69846|453
1581618600000|2020-02-13 18:30:00|69856.9|69846.9|69858|69848|69863|69853|69855.4|69845.4|463
1581618900000|2020-02-13 18:35:00|69857.9|69847.9|69859.5|69849.5|69860.7|69850.7|69855.5|69845.5|408
1581619200000|2020-02-13 18:40:00|69859.6|69849.6|69854|69844|69860.5|69850.5|69852.8|69842.8|336
1581619500000|2020-02-13 18:45:00|69853.7|69843.7|69854.9|69844.9|69858|69845.7|69848.7|69838.7|410
1581619800000|2020-02-13 18:50:00|69854.8|69844.8|69850.5|69840.5|69855.6|69845.6|69845.8|69833.8|427
1581620100000|2020-02-13 18:55:00|69850.1|69840.1|69849.7|69839.7|69850.3|69840.3|69843.9|69833.9|437
1581620400000|2020-02-13 19:00:00|69849.6|69839.6|69851.5|69841.5|69853.6|69843.6|69844.6|69834.6|541
1581620700000|2020-02-13 19:05:00|69851.6|69841.6|69862.2|69852.2|69862.9|69852.9|69849.6|69838.4|482
1581621000000|2020-02-13 19:10:00|69862.1|69852.1|69870.7|69860.7|69873.2|69862.6|69862|69852|433
1581621300000|2020-02-13 19:15:00|69871.6|69861.6|69876.1|69866.1|69877.1|69867.1|69869.9|69859.9|403
1581621600000|2020-02-13 19:20:00|69875.5|69865.5|69868.2|69858.2|69875.8|69865.8|69860.2|69850.2|580
1581621900000|2020-02-13 19:25:00|69868|69858|69871.6|69861.6|69872.7|69862.7|69867.1|69855.1|488
1581622200000|2020-02-13 19:30:00|69871.5|69861.5|69863.4|69853.4|69872.3|69862.3|69861.8|69851.8|581
1581622500000|2020-02-13 19:35:00|69863.5|69853.5|69865.3|69855.3|69865.7|69855.7|69860.7|69850.7|423
1581622800000|2020-02-13 19:40:00|69865.6|69855.6|69874.1|69864.1|69875.1|69865.1|69865.1|69855.1|350
1581623100000|2020-02-13 19:45:00|69874.2|69864.2|69874|69864|69876.5|69866.5|69873.2|69863.2|462
1581623400000|2020-02-13 19:50:00|69873.9|69863.9|69869.7|69854.7|69875.1|69865.1|69865.4|69853.7|464
1581623700000|2020-02-13 19:55:00|69866.8|69856.8|69864|69854|69870.4|69858.6|69861.9|69851.9|588
1581624000000|2020-02-13 20:00:00|69863.8|69853.8|69870.1|69855.1|69877.9|69864.7|69857.9|69845.9|780
1581624300000|2020-02-13 20:05:00|69870|69855|69866.3|69856.3|69870|69857.4|69862|69850.4|608
1581624600000|2020-02-13 20:10:00|69866.2|69856.2|69865.5|69855.5|69868.9|69856.9|69863.4|69850.7|520
1581624900000|2020-02-13 20:15:00|69865.4|69855.4|69868.1|69853.1|69870|69856.8|69864.5|69852.1|354
1581625200000|2020-02-13 20:20:00|69868|69853|69864.1|69854.1|69869.1|69856.2|69860.6|69849.8|467
1581625500000|2020-02-13 20:25:00|69864|69854|69874.9|69864.9|69878.3|69866|69863|69851.4|496
1581625800000|2020-02-13 20:30:00|69874.8|69864.8|69886.5|69871.5|69889.4|69876.5|69874.1|69863.8|655
1581626100000|2020-02-13 20:35:00|69884.3|69874.3|69886.2|69876.2|69887.8|69877.1|69881.9|69869.4|583
1581626400000|2020-02-13 20:40:00|69886.1|69876.1|69888.4|69878.4|69888.7|69878.7|69885.4|69875.4|345
1581626700000|2020-02-13 20:45:00|69888.3|69878.3|69897.5|69887.5|69900.4|69888|69888.2|69878.1|479
1581627000000|2020-02-13 20:50:00|69898.8|69888.8|69889.4|69874.4|69898.8|69888.8|69877.8|69861.7|496
1581627300000|2020-02-13 20:55:00|69889.5|69874.5|69895.3|69880.3|69903.8|69890.9|69886.1|69872.8|581
1581627600000|2020-02-13 21:00:00|69895|69880|69896.3|69881.3|69897.5|69882.5|69891.4|69876.4|350
1581627900000|2020-02-13 21:05:00|69896.2|69881.2|69901.3|69891.3|69905.5|69892.5|69896|69881|259
1581628200000|2020-02-13 21:10:00|69901.2|69891.2|69902|69892|69905.8|69892.7|69900.7|69888.7|191
1581628500000|2020-02-13 21:15:00|69902.1|69892.1|69900.6|69885.6|69905|69892.3|69898.5|69885.5|172
1581628800000|2020-02-13 21:20:00|69900.8|69885.8|69905.2|69890.2|69908.4|69893.4|69899.8|69885.8|219
1581629100000|2020-02-13 21:25:00|69905.3|69890.3|69916.1|69901.1|69917|69903.3|69904.8|69889.8|466
1581629400000|2020-02-13 21:30:00|69916.5|69901.5|69918.1|69888.7|69919.3|69901.8|69901|69881|227
1581629700000|2020-02-13 21:35:00|69918.7|69885.9|69906.6|69885.7|69920.8|69894|69902.6|69878.7|193
1581630000000|2020-02-13 21:40:00|69906.3|69884.1|69915.7|69890.5|69922.5|69892|69902.5|69877.6|186
1581630300000|2020-02-13 21:45:00|69915.6|69887.6|69925.3|69896.7|69925.3|69900.9|69910.1|69878.6|192
1581630600000|2020-02-13 21:50:00|69919.7|69898.3|69911.3|69896|69923.4|69899.6|69904.6|69881.3|209
1581630900000|2020-02-13 21:55:00|69914.1|69892.1|69903|69877.8|69917.7|69896.1|69902.6|69866.2|333
1581631200000|2020-02-13 22:00:00|69904.3|69877.4|69906.7|69879|69906.7|69880.9|69900.8|69876|48
1581631500000|2020-02-13 22:05:00|69907.5|69876.6|69913|69876.7|69917.2|69883.7|69904.3|69874|59
1581631800000|2020-02-13 22:10:00|69910.4|69876.6|69908.8|69858.8|69916|69882.1|69899.7|69851.7|138
1581632100000|2020-02-13 22:15:00|69907|69857.8|69908.4|69858.4|69909.4|69864.5|69901.3|69851.3|93
1581632400000|2020-02-13 22:20:00|69902.3|69864.5|69905.4|69860.7|69908.4|69864.5|69902.3|69857.5|42
1581632700000|2020-02-13 22:25:00|69902.3|69864.5|69907.1|69857.1|69909.7|69864.5|69900.5|69855.6|79
1581633000000|2020-02-13 22:30:00|69907.2|69857.2|69908.9|69858.9|69910.3|69864.6|69902.3|69857.2|174
1581633300000|2020-02-13 22:35:00|69908.6|69858.6|69905.2|69862.3|69908.9|69864.5|69902.3|69857.6|127
1581633600000|2020-02-13 22:40:00|69906.2|69861.5|69907.2|69860.6|69912.5|69864.5|69892.6|69849.2|272
1581633900000|2020-02-13 22:45:00|69910.7|69860.7|69905.5|69863|69911.1|69869.1|69898.1|69860.2|169
1581634200000|2020-02-13 22:50:00|69905.9|69863.3|69905.5|69877.1|69910.7|69878.7|69894.8|69861.4|269
1581634500000|2020-02-13 22:55:00|69905.7|69877|69887.3|69856.9|69910.2|69878.7|69886.7|69854.9|228
1581634800000|2020-02-13 23:00:00|69884.3|69859|69889.1|69872.4|69905.4|69872.4|69884.3|69857.6|207
1581635100000|2020-02-13 23:05:00|69899.3|69866.7|69889.1|69872.4|69905.3|69872.4|69889.1|69859|105
1581635400000|2020-02-13 23:10:00|69897.2|69865.8|69902.8|69861|69905|69869.8|69891.6|69859.1|128
1581635700000|2020-02-13 23:15:00|69903.2|69860.2|69902.2|69859.1|69907.4|69869.8|69891.6|69856.9|146
1581636000000|2020-02-13 23:20:00|69902.9|69859.6|69911|69869|69914.4|69875.7|69891.6|69856.5|629
1581636300000|2020-02-13 23:25:00|69911.2|69869.4|69904.3|69881.5|69918.6|69889|69901.3|69862.4|768
1581636600000|2020-02-13 23:30:00|69904.8|69880.8|69916|69893.2|69920.6|69901.5|69898|69876.8|527
1581636900000|2020-02-13 23:35:00|69916.3|69892.4|69907.2|69892.2|69916.3|69893.8|69904.8|69889.3|358
1581637200000|2020-02-13 23:40:00|69907.4|69892.4|69891.6|69862.6|69910.4|69895.4|69890.7|69859.9|668
1581637500000|2020-02-13 23:45:00|69892|69862.9|69887.7|69867.2|69893.2|69878.2|69866.2|69849.4|912
1581637800000|2020-02-13 23:50:00|69888.5|69867.1|69884.4|69867.2|69889.4|69869.3|69879.4|69861.5|831
1581638100000|2020-02-13 23:55:00|69884.3|69866.1|69887|69867.8|69890.4|69872|69882.1|69862.5|514
1581638400000|2020-02-14 00:00:00|69885.9|69867.3|69883.7|69866.1|69892.9|69876.6|69872.6|69857.6|744
1581638700000|2020-02-14 00:05:00|69885.9|69868.1|69889|69874|69890.4|69875.4|69881.1|69864.9|911
1581639000000|2020-02-14 00:10:00|69888.9|69873.9|69912.3|69888.9|69915.4|69894.9|69882.6|69869.6|650
1581639300000|2020-02-14 00:15:00|69911.3|69889.6|69910.6|69895.6|69913.9|69896.5|69894.7|69879.7|911
1581639600000|2020-02-14 00:20:00|69911.2|69896.2|69908.4|69893.4|69914.9|69899.9|69906.2|69891.2|989
1581639900000|2020-02-14 00:25:00|69908.3|69893.3|69910.2|69895.2|69921|69906|69907.9|69892.9|1003
1581640200000|2020-02-14 00:30:00|69909.8|69894.8|69912.5|69897.5|69920.7|69905.7|69908.4|69893.4|817
1581640500000|2020-02-14 00:35:00|69912.3|69897.3|69897.5|69882.5|69914.1|69899.1|69893.5|69878.5|744
1581640800000|2020-02-14 00:40:00|69897.9|69882.9|69902.5|69887.5|69902.8|69889.7|69896.9|69881.9|549
1581641100000|2020-02-14 00:45:00|69902.4|69887.4|69889.4|69874.4|69904.2|69889.2|69886.1|69871.1|559
1581641400000|2020-02-14 00:50:00|69889.5|69874.5|69884.4|69869.4|69893.1|69880.8|69882.5|69868.3|631
1581641700000|2020-02-14 00:55:00|69884.3|69869.3|69898.3|69883.3|69898.3|69883.3|69872.2|69859.3|689
1581642000000|2020-02-14 01:00:00|69897.3|69882.3|69864.7|69854.7|69897.3|69882.3|69864.6|69850|934
1581642300000|2020-02-14 01:05:00|69864.8|69854.8|69883.4|69868.4|69891.3|69876.3|69864.8|69852.1|832
1581642600000|2020-02-14 01:10:00|69882.3|69867.3|69880.5|69865.5|69889.7|69874.7|69879.4|69864.4|642
1581642900000|2020-02-14 01:15:00|69883.1|69866.5|69887.8|69872.8|69897.3|69881|69879.5|69858|791
1581643200000|2020-02-14 01:20:00|69888.4|69873.4|69868.5|69853.5|69888.8|69873.8|69862.7|69847.7|623
1581643500000|2020-02-14 01:25:00|69868.4|69853.4|69852.9|69837.9|69872.1|69857.1|69851.6|69837.8|682
1581643800000|2020-02-14 01:30:00|69853.1|69838.1|69845.4|69835.4|69866.6|69853.3|69841.4|69831.4|906
1581644100000|2020-02-14 01:35:00|69845.7|69835.7|69839.7|69829.7|69861.7|69851.7|69838.4|69826.5|943
1581644400000|2020-02-14 01:40:00|69839.6|69829.6|69842.9|69832.9|69852.2|69842.2|69834.9|69824.9|856
1581644700000|2020-02-14 01:45:00|69842.8|69832.8|69828.4|69818.4|69843.1|69833|69819.1|69809.1|851
1581645000000|2020-02-14 01:50:00|69829.2|69819.2|69850.1|69840.1|69850.1|69840.1|69829.2|69819.2|854
1581645300000|2020-02-14 01:55:00|69850|69840|69848.9|69838.9|69857.7|69847.7|69840.1|69830.1|715
1581645600000|2020-02-14 02:00:00|69849.2|69839.2|69857.6|69847.6|69857.9|69847.9|69847.1|69837.1|624
1581645900000|2020-02-14 02:05:00|69857.5|69847.5|69869|69859|69872.1|69861.1|69849.2|69839.2|599
1581646200000|2020-02-14 02:10:00|69868.8|69858.8|69872|69862|69874.2|69863|69860.3|69850.3|632
1581646500000|2020-02-14 02:15:00|69871.6|69861.6|69859.1|69849.1|69871.7|69861.7|69855.3|69845.3|681
1581646800000|2020-02-14 02:20:00|69859.3|69849.3|69852.3|69842.3|69869.5|69859.5|69852.3|69842.3|675
1581647100000|2020-02-14 02:25:00|69852.6|69842.6|69869.9|69859.9|69871|69861|69851|69841|495
1581647400000|2020-02-14 02:30:00|69870|69860|69870.2|69860.2|69882.1|69872.1|69863.8|69853.8|766
1581647700000|2020-02-14 02:35:00|69870.1|69860.1|69862.7|69852.7|69878.1|69868.1|69857.7|69847.7|689
1581648000000|2020-02-14 02:40:00|69862.4|69852.4|69864.7|69854.7|69869.7|69859.7|69859.4|69849.4|550
1581648300000|2020-02-14 02:45:00|69864.8|69854.8|69867.2|69857.2|69870.7|69860.7|69863.4|69853.4|483
1581648600000|2020-02-14 02:50:00|69867.3|69857.3|69855.8|69845.8|69867.7|69857.7|69842|69832|668
1581648900000|2020-02-14 02:55:00|69855.7|69845.7|69832|69822|69856.6|69846.6|69828.3|69818.3|739
1581649200000|2020-02-14 03:00:00|69831.9|69821.9|69825.3|69815.3|69837.2|69827.2|69820.2|69810.2|842
1581649500000|2020-02-14 03:05:00|69825.4|69815.4|69829.3|69819.3|69834.5|69824.5|69823.3|69813.3|566
1581649800000|2020-02-14 03:10:00|69829.2|69819.2|69839.4|69829.4|69841.9|69831.9|69825.2|69815.2|556
1581650100000|2020-02-14 03:15:00|69839.5|69829.5|69832.5|69822.5|69843.4|69833.4|69832.1|69822.1|564
1581650400000|2020-02-14 03:20:00|69832.6|69822.6|69826|69816|69834.9|69824.9|69815.4|69805.4|612
1581650700000|2020-02-14 03:25:00|69826.2|69816.2|69838.4|69828.4|69838.7|69828.7|69825.8|69815.8|590
1581651000000|2020-02-14 03:30:00|69838.5|69828.5|69836.8|69826.8|69838.6|69828.6|69829.4|69819.4|473
1581651300000|2020-02-14 03:35:00|69836.9|69826.9|69832.8|69822.8|69841.6|69831.6|69827.8|69817.8|477
1581651600000|2020-02-14 03:40:00|69832.6|69822.6|69831.8|69821.8|69835.7|69825.7|69827|69817|440
1581651900000|2020-02-14 03:45:00|69831.7|69821.7|69838.9|69828.9|69840|69830|69822.7|69812.7|512
1581652200000|2020-02-14 03:50:00|69838.8|69828.8|69842.3|69832.3|69843.9|69833.9|69833.3|69823.3|537
1581652500000|2020-02-14 03:55:00|69842.4|69832.4|69843|69833|69848.8|69838.8|69842.3|69832.3|364
1581652800000|2020-02-14 04:00:00|69843.1|69833.1|69844.7|69834.7|69846.9|69836.9|69840.7|69830.7|286
1581653100000|2020-02-14 04:05:00|69844.8|69834.8|69851.8|69841.8|69856.2|69845.1|69844.8|69834.8|397
1581653400000|2020-02-14 04:10:00|69851.6|69841.6|69843.8|69833.8|69851.9|69841.9|69843.3|69833.3|265
1581653700000|2020-02-14 04:15:00|69843.7|69833.7|69850.4|69840.4|69850.7|69840.7|69843.6|69833.6|217
1581654000000|2020-02-14 04:20:00|69850.7|69840.7|69847.6|69837.6|69853.3|69843.3|69845.5|69835.5|219
1581654300000|2020-02-14 04:25:00|69847.5|69837.5|69836.9|69826.9|69848.2|69838.2|69836|69826|244
1581654600000|2020-02-14 04:30:00|69836.7|69826.7|69848.5|69838.5|69853.6|69842.1|69836.7|69826.7|289
1581654900000|2020-02-14 04:35:00|69848.3|69838.3|69850.8|69840.8|69855|69845|69845.9|69835.9|373
1581655200000|2020-02-14 04:40:00|69850.7|69840.7|69836.6|69826.6|69854|69841.8|69835.8|69825.8|344
1581655500000|2020-02-14 04:45:00|69836.7|69826.7|69835.1|69825.1|69837.8|69826.9|69831.9|69821.9|282
1581655800000|2020-02-14 04:50:00|69835.2|69825.2|69846.1|69836.1|69848.9|69836.9|69834.7|69824.7|292
1581656100000|2020-02-14 04:55:00|69846|69836|69852.8|69842.8|69853|69843|69844.8|69834.8|282
1581656400000|2020-02-14 05:00:00|69852.7|69842.7|69848|69838|69853.6|69843.6|69843.5|69833.5|531
1581656700000|2020-02-14 05:05:00|69848.2|69838.2|69846.2|69836.2|69854|69844|69844|69834|478
1581657000000|2020-02-14 05:10:00|69846.3|69836.3|69852.7|69842.7|69853.4|69843.4|69846.2|69835|421
1581657300000|2020-02-14 05:15:00|69852.6|69842.6|69857.5|69847.5|69864.2|69854.2|69852.2|69842.2|446
1581657600000|2020-02-14 05:20:00|69857.4|69847.4|69855.3|69845.3|69862|69852|69854.4|69844.4|399
1581657900000|2020-02-14 05:25:00|69855.5|69845.5|69864.6|69854.6|69865.6|69855.6|69851.7|69841.7|438
1581658200000|2020-02-14 05:30:00|69864.4|69854.4|69861.8|69851.8|69866.8|69856.8|69859|69849|474
1581658500000|2020-02-14 05:35:00|69862|69852|69857.2|69847.2|69863.8|69853.8|69854.1|69844.1|544
1581658800000|2020-02-14 05:40:00|69857|69847|69852.8|69842.8|69861.8|69851.8|69849.1|69839.1|465
1581659100000|2020-02-14 05:45:00|69852.6|69842.6|69858.4|69848.4|69865|69852.8|69852.5|69842.5|513
1581659400000|2020-02-14 05:50:00|69857.8|69847.8|69853.5|69843.5|69863.8|69853.8|69853|69843|485
1581659700000|2020-02-14 05:55:00|69853.6|69843.6|69873.9|69863.9|69874.3|69864.3|69853.2|69843.2|660
1581660000000|2020-02-14 06:00:00|69873.8|69863.8|69872.1|69862.1|69876.3|69866.3|69865.5|69855.5|572
1581660300000|2020-02-14 06:05:00|69871.8|69861.8|69879.1|69869.1|69880.1|69870.1|69867.8|69857.8|440
1581660600000|2020-02-14 06:10:00|69879|69869|69891.7|69881.7|69893|69883|69875.8|69865.8|536
1581660900000|2020-02-14 06:15:00|69891.9|69881.9|69886.4|69876.4|69898.3|69888.3|69884.3|69874.3|475
1581661200000|2020-02-14 06:20:00|69886.3|69876.3|69889.2|69879.2|69891.8|69881.8|69886.1|69876.1|360
1581661500000|2020-02-14 06:25:00|69889.3|69879.3|69882.2|69872.2|69889.3|69879.3|69879.6|69869.6|432
1581661800000|2020-02-14 06:30:00|69882.4|69872.4|69887.8|69877.8|69888|69878|69873.1|69863.1|580
1581662100000|2020-02-14 06:35:00|69886.5|69876.5|69882.9|69872.9|69888.2|69878.2|69879.6|69869.6|530
1581662400000|2020-02-14 06:40:00|69882.7|69872.7|69876|69866|69884.8|69874.8|69867.3|69857.3|514
1581662700000|2020-02-14 06:45:00|69876.1|69866.1|69874.2|69864.2|69877.5|69867.5|69871.4|69861.4|400
1581663000000|2020-02-14 06:50:00|69874.3|69864.3|69865.4|69855.4|69878.1|69868.1|69861.9|69851.9|595
1581663300000|2020-02-14 06:55:00|69865.5|69855.5|69881.6|69871.6|69884|69874|69863.8|69853.8|730
1581663600000|2020-02-14 07:00:00|69881.5|69871.5|69880.8|69870.8|69888.8|69878.8|69880.6|69870.6|568
1581663900000|2020-02-14 07:05:00|69880.7|69870.7|69881.7|69871.7|69892.3|69882.3|69875.7|69865.7|636
1581664200000|2020-02-14 07:10:00|69881.6|69871.6|69879.6|69869.6|69889.3|69879.3|69876.4|69866.4|538
1581664500000|2020-02-14 07:15:00|69879.7|69869.7|69875.2|69865.2|69879.7|69869.7|69850.8|69840.8|668
1581664800000|2020-02-14 07:20:00|69875.4|69865.4|69889.8|69879.8|69891.1|69881.1|69865.7|69855.7|604
1581665100000|2020-02-14 07:25:00|69889.9|69879.9|69888.8|69878.8|69892.9|69882.9|69883.1|69873.1|498
1581665400000|2020-02-14 07:30:00|69888.9|69878.9|69879.4|69869.4|69889.8|69879.8|69875.4|69865.4|468
1581665700000|2020-02-14 07:35:00|69879.5|69869.5|69874.7|69864.7|69885.9|69875.9|69874.5|69864.5|507
1581666000000|2020-02-14 07:40:00|69872.7|69862.7|69884.6|69874.6|69884.6|69874.6|69870.4|69860.4|551
1581666300000|2020-02-14 07:45:00|69884.4|69874.4|69874.8|69864.8|69885.2|69875.2|69871.5|69861.5|538
1581666600000|2020-02-14 07:50:00|69874.9|69864.9|69870.4|69860.4|69885.2|69875.2|69868.5|69858.5|499
1581666900000|2020-02-14 07:55:00|69870.6|69860.6|69872.3|69862.3|69881.5|69871.5|69870.6|69860.6|532
1581667200000|2020-02-14 08:00:00|69872.6|69862.6|69864.4|69854.4|69877.2|69867.2|69862.4|69852.4|661
1581667500000|2020-02-14 08:05:00|69864.6|69854.6|69870.1|69860.1|69870.3|69860.3|69853.8|69843.8|613
1581667800000|2020-02-14 08:10:00|69870.2|69860.2|69865.4|69855.4|69871.6|69861.6|69863.5|69853.5|486
1581668100000|2020-02-14 08:15:00|69865.5|69855.5|69858.6|69848.6|69865.7|69855.7|69848.2|69838.2|489
1581668400000|2020-02-14 08:20:00|69858.5|69848.5|69853.9|69843.9|69864.4|69854.4|69853.4|69843.4|438
1581668700000|2020-02-14 08:25:00|69854|69844|69847.1|69837.1|69855|69845|69844.7|69834.7|548
1581669000000|2020-02-14 08:30:00|69847.7|69837.7|69854.3|69844.3|69856.2|69846.2|69845.6|69835.6|570
1581669300000|2020-02-14 08:35:00|69854.2|69844.2|69851.9|69841.9|69855|69845|69840.6|69830.6|498
1581669600000|2020-02-14 08:40:00|69851.8|69841.8|69857.6|69847.6|69862.1|69852.1|69850.5|69840.5|403
1581669900000|2020-02-14 08:45:00|69857.5|69847.5|69856.8|69846.8|69859.5|69849.5|69852.7|69842.7|405
1581670200000|2020-02-14 08:50:00|69857|69847|69848.7|69838.7|69857.7|69847.7|69844.3|69834.3|461
1581670500000|2020-02-14 08:55:00|69848.6|69838.6|69863.9|69853.9|69864.5|69854.5|69848.5|69838.5|536
1581670800000|2020-02-14 09:00:00|69863.7|69853.7|69855.1|69845.1|69876.8|69866.8|69854.9|69844.9|593
1581671100000|2020-02-14 09:05:00|69855.3|69845.3|69861.7|69851.7|69874.5|69864.5|69854.4|69844.4|530
1581671400000|2020-02-14 09:10:00|69861.8|69851.8|69872.1|69862.1|69874.2|69864.2|69855.9|69845.9|511
1581671700000|2020-02-14 09:15:00|69872.2|69862.2|69861.8|69851.8|69875.6|69865.6|69856.4|69846.4|466
1581672000000|2020-02-14 09:20:00|69861.9|69851.9|69897.3|69887.3|69904|69891.5|69859.7|69849.7|863
1581672300000|2020-02-14 09:25:00|69897.4|69887.4|69890.2|69880.2|69898.3|69888.3|69878.4|69868.4|683
1581672600000|2020-02-14 09:30:00|69890.1|69880.1|69884.2|69874.2|69890.4|69880.4|69880|69870|479
1581672900000|2020-02-14 09:35:00|69884.1|69874.1|69886|69876|69886.9|69876.9|69879|69869|316
1581673200000|2020-02-14 09:40:00|69886.2|69876.2|69882.7|69872.7|69890.5|69880.5|69882.5|69872.5|360
1581673500000|2020-02-14 09:45:00|69882.6|69872.6|69889.6|69879.6|69893.9|69883.9|69882|69872|254
1581673800000|2020-02-14 09:50:00|69889.7|69879.7|69877.6|69867.6|69896|69886|69875.6|69865.6|415
1581674100000|2020-02-14 09:55:00|69877.7|69867.7|69859.2|69849.2|69883|69873|69851.6|69839.1|718
1581674400000|2020-02-14 10:00:00|69859.4|69849.4|69853.1|69843.1|69861|69851|69849.1|69839.1|652
1581674700000|2020-02-14 10:05:00|69853.2|69843.2|69856.7|69846.7|69859.4|69849.4|69851.5|69841.5|275
1581675000000|2020-02-14 10:10:00|69856.6|69846.6|69858.3|69848.3|69867.6|69857.6|69856|69846|343
1581675300000|2020-02-14 10:15:00|69858.4|69848.4|69857.8|69847.8|69860.5|69850.5|69852.8|69842.8|323
1581675600000|2020-02-14 10:20:00|69857.7|69847.7|69863.7|69853.7|69864.7|69854.7|69857.1|69847.1|240
1581675900000|2020-02-14 10:25:00|69864|69854|69867.1|69857.1|69868.2|69858.2|69863|69853|337
1581676200000|2020-02-14 10:30:00|69867.4|69857.4|69874.6|69864.6|69874.6|69864.6|69864.2|69854.2|332
1581676500000|2020-02-14 10:35:00|69875.6|69865.6|69882.9|69872.9|69883.4|69873.4|69871.8|69861.8|466
1581676800000|2020-02-14 10:40:00|69883|69873|69880.2|69870.2|69883|69873|69878|69868|311
1581677100000|2020-02-14 10:45:00|69880.3|69870.3|69888.7|69878.7|69888.9|69878.9|69879.5|69869.5|339
1581677400000|2020-02-14 10:50:00|69888.5|69878.5|69885.8|69875.8|69895.1|69885.1|69885.8|69875.8|308
1581677700000|2020-02-14 10:55:00|69885.9|69875.9|69887.5|69877.5|69889.8|69879.8|69882.7|69872.7|365
1581678000000|2020-02-14 11:00:00|69887.1|69877.1|69891.4|69881.4|69893.5|69883.5|69884.8|69874.8|367
1581678300000|2020-02-14 11:05:00|69891.5|69881.5|69891.6|69881.6|69893.7|69883.7|69890|69880|334
1581678600000|2020-02-14 11:10:00|69891.8|69881.8|69885.2|69875.2|69891.8|69881.8|69882.8|69872.8|307
1581678900000|2020-02-14 11:15:00|69885.3|69875.3|69895.3|69885.3|69896.6|69886.6|69883.4|69873.1|364
1581679200000|2020-02-14 11:20:00|69895.4|69885.4|69902.6|69892.6|69902.9|69892.9|69894.1|69884.1|398
1581679500000|2020-02-14 11:25:00|69902.7|69892.7|69902.4|69892.4|69905.6|69895.6|69900.6|69890.6|387
1581679800000|2020-02-14 11:30:00|69902.2|69892.2|69902.8|69892.8|69906.3|69896.3|69898.8|69888.8|229
1581680100000|2020-02-14 11:35:00|69902.7|69892.7|69910.4|69900.4|69911.1|69901.1|69902.5|69892.5|314
1581680400000|2020-02-14 11:40:00|69910.8|69900.8|69906.1|69896.1|69915.2|69905.2|69905.5|69895.5|306
1581680700000|2020-02-14 11:45:00|69906|69896|69904.8|69894.8|69907.2|69897.2|69901.7|69891.7|265
1581681000000|2020-02-14 11:50:00|69904.9|69894.9|69906.3|69896.3|69906.9|69896.9|69902.6|69892.6|257
1581681300000|2020-02-14 11:55:00|69906.4|69896.4|69920.4|69910.4|69921|69911|69906.4|69896.4|407
1581681600000|2020-02-14 12:00:00|69920.1|69910.1|69911.7|69901.7|69920.4|69910.4|69910.8|69900.8|419
1581681900000|2020-02-14 12:05:00|69911.8|69901.8|69916|69906|69922.2|69912.2|69910.4|69900.4|448
1581682200000|2020-02-14 12:10:00|69916.1|69906.1|69916.1|69906.1|69918.2|69908.2|69915.3|69905.3|414
1581682500000|2020-02-14 12:15:00|69916.2|69906.2|69917.7|69907.7|69921.5|69911.5|69915.8|69905.8|392
1581682800000|2020-02-14 12:20:00|69917.9|69907.9|69920.1|69910.1|69922.3|69912.3|69915|69905|446
1581683100000|2020-02-14 12:25:00|69920.2|69910.2|69918.3|69908.3|69925.7|69915.7|69917.4|69907.4|416
1581683400000|2020-02-14 12:30:00|69918.2|69908.2|69919.7|69909.7|69921.7|69911.7|69918.2|69908.2|386
1581683700000|2020-02-14 12:35:00|69919.8|69909.8|69917.9|69907.9|69921|69911|69916.1|69906.1|484
1581684000000|2020-02-14 12:40:00|69918.1|69908.1|69927.2|69917.2|69927.6|69917.6|69916.8|69906.8|471
1581684300000|2020-02-14 12:45:00|69927.5|69917.5|69928.1|69918.1|69939.1|69929.1|69927|69917|405
1581684600000|2020-02-14 12:50:00|69928.2|69918.2|69932.7|69922.7|69935.6|69925.6|69922|69912|421
1581684900000|2020-02-14 12:55:00|69932.8|69922.8|69935.5|69925.5|69937.3|69927.3|69930.9|69920.9|420
1581685200000|2020-02-14 13:00:00|69935.8|69925.8|69934.4|69924.4|69937.4|69927.4|69931.7|69921.7|411
1581685500000|2020-02-14 13:05:00|69934.3|69924.3|69926.7|69916.7|69934.5|69924.5|69925.1|69915.1|376
1581685800000|2020-02-14 13:10:00|69926.5|69916.5|69927|69917|69928|69918|69924.9|69914.9|332
1581686100000|2020-02-14 13:15:00|69926.9|69916.9|69937.4|69927.4|69939|69929|69919.3|69909.3|406
1581686400000|2020-02-14 13:20:00|69937.5|69927.5|69947.6|69937.6|69952.2|69942.2|69937.5|69927.5|625
1581686700000|2020-02-14 13:25:00|69947.5|69937.5|69953|69925.1|69956.3|69944.5|69945.6|69919.1|551
1581687000000|2020-02-14 13:30:00|69949.2|69928.3|69941.1|69931.1|69955.2|69934.5|69937.1|69921.3|621
1581687300000|2020-02-14 13:35:00|69941.2|69931.2|69931.3|69921.3|69946.2|69936.2|69930.1|69918.5|587
1581687600000|2020-02-14 13:40:00|69931.5|69921.5|69923.4|69913.4|69939.7|69927.4|69918.9|69908.8|685
1581687900000|2020-02-14 13:45:00|69923.5|69913.5|69933.4|69923.4|69939|69929|69919.3|69909.3|701
1581688200000|2020-02-14 13:50:00|69933.3|69923.3|69924|69914|69933.9|69923.9|69923.6|69913.3|516
1581688500000|2020-02-14 13:55:00|69924.1|69914.1|69916.8|69906.8|69924.5|69914.5|69912.5|69902.5|524
1581688800000|2020-02-14 14:00:00|69917.1|69907.1|69919.5|69909.5|69930.6|69918.5|69917|69907|700
1581689100000|2020-02-14 14:05:00|69919.7|69909.7|69900.8|69890.8|69921.4|69911.4|69896.1|69881.5|645
1581689400000|2020-02-14 14:10:00|69900.7|69890.7|69918|69890.8|69919.6|69906.5|69895.5|69880.5|612
1581689700000|2020-02-14 14:15:00|69918.6|69892.9|69911.5|69901.5|69919.2|69901.8|69907.9|69890.9|683
1581690000000|2020-02-14 14:20:00|69911.6|69901.6|69908.8|69898.8|69921.7|69911.7|69903.2|69888.2|535
1581690300000|2020-02-14 14:25:00|69908.9|69898.9|69911.3|69901.3|69920.5|69910.5|69908.3|69898.3|514
1581690600000|2020-02-14 14:30:00|69910|69900|69917.3|69907.3|69919.8|69909.8|69907.6|69897.6|648
1581690900000|2020-02-14 14:35:00|69917.1|69907.1|69921.4|69911.4|69931.5|69919.4|69911.4|69899.5|842
1581691200000|2020-02-14 14:40:00|69921.5|69911.5|69918.4|69908.4|69922.7|69912.7|69912.9|69900.7|694
1581691500000|2020-02-14 14:45:00|69918.2|69908.2|69915.8|69905.8|69918.4|69908.4|69912.8|69900.9|627
1581691800000|2020-02-14 14:50:00|69915.7|69905.7|69917.5|69907.5|69928.1|69918.1|69915.6|69905.1|656
1581692100000|2020-02-14 14:55:00|69917.6|69907.6|69919.1|69904.1|69920.7|69909.7|69916.3|69903.7|532
1581692400000|2020-02-14 15:00:00|69919.2|69904.2|69939.3|69924.3|69943.6|69931.3|69914|69901.3|746
1581692700000|2020-02-14 15:05:00|69939.6|69924.6|69942.9|69927.9|69953.1|69943.1|69936|69923.2|721
1581693000000|2020-02-14 15:10:00|69941.5|69926.5|69943.6|69933.6|69949|69938.9|69935.9|69923.2|699
1581693300000|2020-02-14 15:15:00|69943.8|69933.8|69945.6|69935.6|69951.8|69941.8|69939.2|69929.2|634
1581693600000|2020-02-14 15:20:00|69945.7|69935.7|69942.6|69932.6|69948.6|69938.6|69940.2|69929.1|539
1581693900000|2020-02-14 15:25:00|69942.3|69932.3|69942.2|69932.2|69942.7|69932.7|69939.3|69929.3|329
1581694200000|2020-02-14 15:30:00|69942.3|69932.3|69943.7|69933.7|69943.7|69933.7|69938.2|69928.2|381
1581694500000|2020-02-14 15:35:00|69943.3|69933.3|69947.6|69937.6|69949.2|69939.2|69937.4|69927.4|368
1581694800000|2020-02-14 15:40:00|69947.7|69937.7|69951.8|69941.8|69954.2|69944.2|69943.4|69928.4|510
1581695100000|2020-02-14 15:45:00|69951.9|69941.9|69953.7|69943.7|69953.7|69943.7|69949.6|69939.6|407
1581695400000|2020-02-14 15:50:00|69953.6|69943.6|69953.3|69943.3|69962.2|69948.1|69949.4|69938|445
1581695700000|2020-02-14 15:55:00|69953.2|69943.2|69954.7|69944.7|69956.7|69946.7|69947.5|69937.5|449
1581696000000|2020-02-14 16:00:00|69954.9|69944.9|69958|69948|69960.8|69950.8|69950.7|69938|575
1581696300000|2020-02-14 16:05:00|69958.1|69948.1|69962.5|69952.5|69972.6|69962.6|69957|69947|554
1581696600000|2020-02-14 16:10:00|69962.6|69952.6|69950.9|69940.9|69963.2|69953.2|69946|69934|584
1581696900000|2020-02-14 16:15:00|69951|69941|69944|69934|69954.7|69944.7|69942.1|69929.2|444
1581697200000|2020-02-14 16:20:00|69943.9|69933.9|69942.1|69932.1|69947|69937|69941.9|69931.9|341
1581697500000|2020-02-14 16:25:00|69942.2|69932.2|69946.2|69936.2|69946.9|69936.9|69937.6|69927.6|409
1581697800000|2020-02-14 16:30:00|69946|69936|69947.4|69937.4|69961.2|69948.6|69945.4|69934.3|422
1581698100000|2020-02-14 16:35:00|69947.1|69937.1|69943.1|69933.1|69963.6|69948.6|69942.2|69929.4|546
1581698400000|2020-02-14 16:40:00|69943.2|69933.2|69956.2|69946.2|69959.8|69948.4|69942.4|69932.4|560
1581698700000|2020-02-14 16:45:00|69958.9|69943.9|69965.9|69955.9|69971.7|69959.2|69957|69943.5|466
1581699000000|2020-02-14 16:50:00|69965.7|69955.7|69963.9|69953.9|69970.6|69960.6|69963.5|69953.5|360
1581699300000|2020-02-14 16:55:00|69963.8|69953.8|69961.6|69951.6|69964.3|69954.3|69960.5|69948.1|344
1581699600000|2020-02-14 17:00:00|69961.7|69951.7|69955.9|69945.9|69962.7|69951.8|69955.6|69942.8|404
1581699900000|2020-02-14 17:05:00|69956|69946|69956.1|69946.1|69957.3|69947.3|69955.4|69945.4|283
1581700200000|2020-02-14 17:10:00|69956.3|69946.3|69953.4|69938.4|69959|69949|69949|69936.2|578
1581700500000|2020-02-14 17:15:00|69952.9|69937.9|69957.7|69947.7|69958.4|69948.4|69949.4|69937.5|560
1581700800000|2020-02-14 17:20:00|69957.8|69947.8|69951.6|69941.6|69958.6|69948.6|69951.2|69941.2|557
1581701100000|2020-02-14 17:25:00|69951.5|69941.5|69951.9|69941.9|69952.7|69942.7|69950.7|69940.7|459
1581701400000|2020-02-14 17:30:00|69952|69942|69952.3|69942.3|69954.3|69943.3|69950.6|69938.8|643
1581701700000|2020-02-14 17:35:00|69952.1|69942.1|69952.6|69942.6|69955|69943.4|69951.5|69940|421
1581702000000|2020-02-14 17:40:00|69952.4|69942.4|69951.5|69941.5|69953|69943|69950.7|69940.7|400
1581702300000|2020-02-14 17:45:00|69951.6|69941.6|69954.5|69944.5|69963|69953|69951.2|69940.7|380
1581702600000|2020-02-14 17:50:00|69954.1|69944.1|69952.9|69942.9|69957.1|69944.9|69952.5|69940.3|346
1581702900000|2020-02-14 17:55:00|69952.8|69942.8|69952.3|69942.3|69953.9|69943.9|69950.7|69940.7|373
1581703200000|2020-02-14 18:00:00|69952|69942|69945.5|69935.5|69953.6|69943.6|69943.2|69930.9|623
1581703500000|2020-02-14 18:05:00|69945.3|69935.3|69952.1|69942.1|69954.5|69942.9|69942.7|69932.7|580
1581703800000|2020-02-14 18:10:00|69952.6|69942.6|69948.5|69938.5|69955.9|69944.5|69947.7|69937.7|341
1581704100000|2020-02-14 18:15:00|69948.4|69938.4|69948.4|69938.4|69950.4|69939.2|69947.4|69935.4|281
1581704400000|2020-02-14 18:20:00|69948.3|69938.3|69954.9|69939.9|69955|69942.2|69947.2|69934.8|272
1581704700000|2020-02-14 18:25:00|69954.7|69939.7|69953.4|69943.4|69956.4|69944.6|69951.8|69939.6|281
1581705000000|2020-02-14 18:30:00|69953.5|69943.5|69953|69938|69956.7|69944.4|69950.8|69937.2|314
1581705300000|2020-02-14 18:35:00|69953.1|69938.1|69948.6|69938.6|69953.6|69940.7|69947.5|69935|337
1581705600000|2020-02-14 18:40:00|69948.8|69938.8|69948.1|69938.1|69951.4|69939.2|69947|69935|320
1581705900000|2020-02-14 18:45:00|69948|69938|69948.1|69938.1|69950.9|69939.3|69946.7|69935.3|310
1581706200000|2020-02-14 18:50:00|69948.2|69938.2|69951.4|69936.4|69951.4|69938.3|69946.8|69934.7|325
1581706500000|2020-02-14 18:55:00|69951.1|69936.1|69946.9|69936.9|69951.7|69939|69946.3|69934.5|350
1581706800000|2020-02-14 19:00:00|69946.8|69936.8|69940.9|69930.9|69947.2|69937.2|69940.1|69930.1|322
1581707100000|2020-02-14 19:05:00|69941|69931|69941.5|69931.5|69942.3|69932.3|69940.4|69930.4|241
1581707400000|2020-02-14 19:10:00|69941.4|69931.4|69941.9|69931.9|69942.3|69932.3|69940.6|69930.6|273
1581707700000|2020-02-14 19:15:00|69941.8|69931.8|69947.9|69937.9|69948.3|69938.3|69941.6|69931.6|593
1581708000000|2020-02-14 19:20:00|69947.7|69937.7|69946.7|69936.7|69950.3|69938.5|69946.6|69934.1|518
1581708300000|2020-02-14 19:25:00|69947.1|69937.1|69947.1|69937.1|69950|69937.4|69945.7|69933.6|430
1581708600000|2020-02-14 19:30:00|69946.9|69936.9|69946.3|69936.3|69950.3|69938.1|69946.1|69934.1|432
1581708900000|2020-02-14 19:35:00|69946.2|69936.2|69942.7|69932.7|69949.4|69937.4|69942.2|69930.7|323
1581709200000|2020-02-14 19:40:00|69942.8|69932.8|69947.5|69937.5|69949.5|69938|69942.8|69932.8|329
1581709500000|2020-02-14 19:45:00|69947.2|69937.2|69949.4|69939.4|69952.8|69942.5|69947.1|69935.7|387
1581709800000|2020-02-14 19:50:00|69949.5|69939.5|69942|69932|69950|69940|69939.1|69928.5|281
1581710100000|2020-02-14 19:55:00|69941.8|69931.8|69945.6|69935.6|69948.5|69936.6|69940.9|69930.9|267
1581710400000|2020-02-14 20:00:00|69945.5|69935.5|69950.6|69935.6|69951.3|69936.3|69943.8|69931.4|354
1581710700000|2020-02-14 20:05:00|69951.6|69936.6|69950.1|69935.1|69954.1|69940|69946.4|69934.1|330
1581711000000|2020-02-14 20:10:00|69950.2|69935.2|69949.7|69934.7|69951.4|69937.8|69947.6|69934.1|347
1581711300000|2020-02-14 20:15:00|69949.8|69934.8|69945|69935|69949.9|69936.7|69943.6|69931.1|266
1581711600000|2020-02-14 20:20:00|69944.8|69934.8|69938.5|69928.5|69946.9|69935|69937.6|69925.3|334
1581711900000|2020-02-14 20:25:00|69939.1|69929.1|69944.5|69929.5|69947.1|69932.1|69939.1|69927.4|323
1581712200000|2020-02-14 20:30:00|69944.3|69929.3|69944.7|69929.7|69944.7|69930.8|69940.2|69927.3|340
1581712500000|2020-02-14 20:35:00|69946|69931|69942.3|69927.3|69946.4|69931.4|69938.6|69925.6|380
1581712800000|2020-02-14 20:40:00|69940.5|69930.5|69941.3|69926.3|69944.1|69930.5|69939.1|69925.3|345
1581713100000|2020-02-14 20:45:00|69941.6|69926.6|69941.6|69926.6|69943.1|69929.7|69938.3|69925.4|395
1581713400000|2020-02-14 20:50:00|69941|69926|69937.8|69922.8|69944.1|69930.9|69936.7|69921.7|565
1581713700000|2020-02-14 20:55:00|69937.9|69922.9|69934.1|69919.1|69938.7|69923.7|69929.4|69914.4|494
1581714000000|2020-02-14 21:00:00|69933.8|69918.8|69932.5|69917.5|69936.6|69923.1|69930.3|69916.6|282
1581714300000|2020-02-14 21:05:00|69932.4|69917.4|69929.9|69914.9|69933|69921|69928.8|69914.7|268
1581714600000|2020-02-14 21:10:00|69931.2|69916.2|69931.9|69916.9|69932.3|69917.3|69926.3|69913.5|280
1581714900000|2020-02-14 21:15:00|69931.5|69916.5|69930.3|69915.3|69932.4|69919.5|69929|69914|152
1581715200000|2020-02-14 21:20:00|69929.7|69914.7|69929.7|69914.7|69932.6|69918.4|69927.8|69913.9|166
1581715500000|2020-02-14 21:25:00|69929.9|69914.9|69929.5|69914.5|69932.2|69917.2|69929.1|69914.1|199
1581715800000|2020-02-14 21:30:00|69937.8|69920|69939.1|69919.4|69946.1|69922.5|69931.5|69914.6|476
1581716100000|2020-02-14 21:35:00|69941.3|69918.8|69941.6|69917.6|69949.1|69922.5|69936.2|69912.4|95
1581716400000|2020-02-14 21:40:00|69943.8|69917.5|69940.6|69915.6|69943.8|69921.5|69928.9|69913.9|370
1581716700000|2020-02-14 21:45:00|69940.5|69916|69943.2|69916.5|69946.4|69921.4|69933.5|69912.8|158
1581717000000|2020-02-14 21:50:00|69943.3|69916.7|69947.7|69913.3|69953.5|69919.9|69935|69904.8|163
1581717300000|2020-02-14 21:55:00|69946.4|69915.4|69947.5|69902.5|69955.6|69919.6|69933.7|69898.4|115
1581886800000|2020-02-16 21:00:00|69920.4|69889.3|69922.6|69889.9|69922.6|69889.9|69920.4|69889.3|3
1581887100000|2020-02-16 21:05:00|69928.5|69871.5|69922.6|69889.9|69928.5|69889.9|69922.6|69871.5|2
1581887400000|2020-02-16 21:10:00|69923.8|69890.2|69923.8|69890.2|69923.8|69890.2|69923.8|69890.2|1
1581888000000|2020-02-16 21:20:00|69925|69890.6|69925|69890.6|69925|69890.6|69925|69890.6|1
1581888300000|2020-02-16 21:25:00|69928.5|69871.5|69925|69890.6|69928.5|69890.6|69925|69871.5|5
1581888600000|2020-02-16 21:30:00|69927.5|69891.5|69919.4|69889.1|69927.5|69891.5|69917.8|69886.2|14
1581888900000|2020-02-16 21:35:00|69920.1|69889.3|69936.1|69879.1|69936.1|69889.3|69920.1|69879.1|3
1581889200000|2020-02-16 21:40:00|69921.1|69889.6|69921.1|69889.6|69921.1|69889.6|69921.1|69889.6|1
1581889500000|2020-02-16 21:45:00|69922|69889.5|69922.1|69889.8|69922.1|69889.8|69922|69889.5|2
1581889800000|2020-02-16 21:50:00|69936.1|69879.1|69922.1|69889.8|69936.1|69889.8|69922.1|69871.5|3
1581890100000|2020-02-16 21:55:00|69936.1|69879.1|69925.5|69887.7|69944.9|69896|69909.5|69871.5|34
1581890400000|2020-02-16 22:00:00|69918.3|69879.1|69916.6|69891.6|69922.1|69900.4|69911.3|69879.1|64
1581890700000|2020-02-16 22:05:00|69916.5|69894.4|69915.7|69894|69920.9|69897.1|69915.7|69887.5|85
1581891000000|2020-02-16 22:10:00|69916.2|69893.4|69917.5|69902.5|69921.8|69905.6|69915.1|69883.3|96
1581891300000|2020-02-16 22:15:00|69916.8|69901.8|69918.3|69903|69921.6|69904|69916.7|69894.7|107
1581891600000|2020-02-16 22:20:00|69918.7|69902.9|69917.9|69902.9|69920.7|69903.3|69916.9|69901.8|92
1581891900000|2020-02-16 22:25:00|69918|69903|69919.6|69901.6|69919.8|69903.2|69916.1|69901|99
1581892200000|2020-02-16 22:30:00|69917.9|69902.8|69917.6|69899.7|69920.9|69903.2|69915.3|69899|134
1581892500000|2020-02-16 22:35:00|69917.5|69899.9|69917.7|69902.7|69918.8|69902.9|69916.8|69899.9|94
1581892800000|2020-02-16 22:40:00|69916.9|69901.9|69917.3|69902.3|69918.8|69902.8|69916.3|69900|78
1581893100000|2020-02-16 22:45:00|69917.7|69902.7|69919.7|69898.9|69920.2|69902.7|69914.9|69890.7|157
1581893400000|2020-02-16 22:50:00|69918.9|69901.3|69909|69891.6|69919.4|69901.3|69904|69885.6|147
1581893700000|2020-02-16 22:55:00|69908.3|69886.2|69906.6|69891.6|69909.6|69894.5|69902.5|69885.8|173
1581894000000|2020-02-16 23:00:00|69908.2|69893.2|69905|69890|69921.4|69901.7|69902.7|69885.6|393
1581894300000|2020-02-16 23:05:00|69905.1|69890.1|69888.6|69873.1|69909.5|69892.1|69888.6|69864.4|575
1581894600000|2020-02-16 23:10:00|69889.1|69874.1|69890.4|69875.4|69891.5|69876.5|69888.6|69872.8|225
1581894900000|2020-02-16 23:15:00|69890.9|69875.9|69885.5|69840.2|69897.2|69875.9|69876.3|69834.5|735
1581895200000|2020-02-16 23:20:00|69891.8|69841.8|69873.4|69858.4|69899.5|69860.3|69870.8|69840.5|390
1581895500000|2020-02-16 23:25:00|69873|69858|69868.4|69839.8|69887.3|69861.8|69863.6|69830.6|633
1581895800000|2020-02-16 23:30:00|69868.2|69840|69863.7|69832.2|69879.1|69843.3|69855|69824.3|498
1581896100000|2020-02-16 23:35:00|69863.9|69832.4|69859.5|69837.8|69874.1|69849.4|69848.4|69828.7|829
1581896400000|2020-02-16 23:40:00|69859.2|69837.9|69847.1|69826|69870.4|69842.3|69845.4|69825.2|731
1581896700000|2020-02-16 23:45:00|69848|69825|69867.9|69831.8|69871.8|69839.4|69835.5|69805|528
1581897000000|2020-02-16 23:50:00|69870.4|69832.3|69853.8|69828.7|69871.2|69841.2|69853.8|69824.4|404
1581897300000|2020-02-16 23:55:00|69854.3|69828.8|69845.9|69828.1|69855|69834.4|69842.3|69825.4|585
1581897600000|2020-02-17 00:00:00|69853.7|69835|69859.7|69844.7|69860.8|69845.8|69843.4|69828.1|850
1581897900000|2020-02-17 00:05:00|69859.8|69844.8|69874.1|69859.1|69881.5|69865.4|69854.7|69839.7|727
1581898200000|2020-02-17 00:10:00|69874|69859|69882.4|69867.4|69886.5|69871.5|69872.7|69857.7|484
1581898500000|2020-02-17 00:15:00|69882.2|69867.2|69861.9|69846.9|69882.4|69867.4|69860.9|69845.6|598
1581898800000|2020-02-17 00:20:00|69861.6|69846.6|69868.1|69853.1|69873.8|69856.4|69861.6|69846.6|367
1581899100000|2020-02-17 00:25:00|69867.9|69852.9|69868|69853|69872.6|69857.6|69866.3|69849.9|331
1581899400000|2020-02-17 00:30:00|69868.2|69853.2|69866.1|69851.1|69869.3|69854.3|69864.5|69849.5|311
1581899700000|2020-02-17 00:35:00|69866.5|69851.5|69868.8|69853.8|69872.1|69857.1|69863.1|69848.1|383
1581900000000|2020-02-17 00:40:00|69868.6|69853.6|69875|69860|69879.7|69864.7|69867.1|69853.3|442
1581900300000|2020-02-17 00:45:00|69875.1|69860.1|69878.7|69863.7|69881.9|69866.9|69874.1|69859.1|322
1581900600000|2020-02-17 00:50:00|69879|69864|69889.8|69874.8|69895.3|69880.3|69875.7|69862.7|524
1581900900000|2020-02-17 00:55:00|69889.4|69874.4|69888.1|69873.1|69893.1|69878.5|69886|69871|429
1581901200000|2020-02-17 01:00:00|69887.9|69872.9|69890.5|69875.5|69896.6|69881.9|69883.1|69869.6|692
1581901500000|2020-02-17 01:05:00|69890.7|69875.7|69896.2|69881.2|69906.1|69893.2|69888|69875.1|586
1581901800000|2020-02-17 01:10:00|69896.1|69881.1|69888.6|69873.6|69896.3|69882.4|69879.8|69864.8|556
1581902100000|2020-02-17 01:15:00|69888.8|69873.8|69864.3|69849.3|69888.9|69873.9|69855.6|69840.6|892
1581902400000|2020-02-17 01:20:00|69864.2|69849.2|69869.3|69859.3|69874.6|69862.3|69860|69845|710
1581902700000|2020-02-17 01:25:00|69869.2|69859.2|69864.6|69849.6|69873.9|69863.9|69853.6|69842.6|606
1581903000000|2020-02-17 01:30:00|69864.7|69849.7|69842|69832|69864.7|69852.8|69837.5|69826.6|880
1581903300000|2020-02-17 01:35:00|69840.7|69830.7|69840|69830|69849.1|69837.5|69828.6|69815.8|794
1581903600000|2020-02-17 01:40:00|69840.1|69830.1|69851.2|69841.2|69864.4|69852.9|69835.7|69825.7|795
1581903900000|2020-02-17 01:45:00|69852|69842|69833.6|69823.6|69854.4|69843.8|69824.5|69812.8|928
1581904200000|2020-02-17 01:50:00|69833.7|69823.7|69831.6|69821.6|69836.2|69826.2|69815.8|69805.8|775
1581904500000|2020-02-17 01:55:00|69831.5|69821.5|69810.5|69800.5|69843.8|69832.1|69809.6|69799.6|887
1581904800000|2020-02-17 02:00:00|69810.2|69800.2|69793.5|69783.5|69816.7|69806.7|69793.4|69783.4|792
1581905100000|2020-02-17 02:05:00|69793.6|69783.6|69770.9|69760.9|69794.4|69784.4|69770.8|69760.8|883
1581905400000|2020-02-17 02:10:00|69771|69761|69778.6|69768.6|69780.4|69770.4|69765|69755|695
1581905700000|2020-02-17 02:15:00|69778.4|69768.4|69783.3|69773.3|69787.6|69777.6|69776.9|69766.9|662
1581906000000|2020-02-17 02:20:00|69783.2|69773.2|69781.2|69771.2|69790.1|69780.1|69777.9|69767.9|679
1581906300000|2020-02-17 02:25:00|69781.3|69771.3|69781.6|69771.6|69788.7|69778.7|69777.1|69767.1|601
1581906600000|2020-02-17 02:30:00|69781.4|69771.4|69791.1|69781.1|69791.5|69781.5|69780.9|69770.9|661
1581906900000|2020-02-17 02:35:00|69791.2|69781.2|69782.1|69772.1|69793.5|69783.5|69781.5|69771.5|566
1581907200000|2020-02-17 02:40:00|69782|69772|69771|69761|69784.3|69774.3|69763.6|69752.2|673
1581907500000|2020-02-17 02:45:00|69770.9|69760.9|69764.3|69754.3|69779.4|69769.4|69762.3|69752.3|714
1581907800000|2020-02-17 02:50:00|69764.4|69754.4|69769.5|69759.5|69776|69766|69757.4|69747.4|717
1581908100000|2020-02-17 02:55:00|69769.7|69759.7|69755.6|69745.6|69769.7|69759.7|69742.7|69732.7|663
1581908400000|2020-02-17 03:00:00|69755.8|69745.8|69772.8|69762.8|69774.2|69764.2|69753.9|69743.9|576
1581908700000|2020-02-17 03:05:00|69772.5|69762.5|69769.7|69759.7|69774.2|69764.2|69766.3|69756.3|454
1581909000000|2020-02-17 03:10:00|69769.6|69759.6|69763.5|69753.5|69771|69761|69749.1|69739.1|596
1581909300000|2020-02-17 03:15:00|69763.8|69753.8|69771.5|69761.5|69772.2|69762.2|69763.7|69753.7|520
1581909600000|2020-02-17 03:20:00|69771.6|69761.6|69776.6|69766.6|69781.6|69771.6|69771.3|69761.3|538
1581909900000|2020-02-17 03:25:00|69776.5|69766.5|69782.1|69772.1|69784.7|69774.7|69772.2|69762.2|427
1581910200000|2020-02-17 03:30:00|69782.2|69772.2|69776.4|69766.4|69785.5|69775.5|69769.1|69759.1|366
1581910500000|2020-02-17 03:35:00|69776.3|69766.3|69765.1|69755.1|69776.3|69766.3|69765.1|69755.1|255
1581910800000|2020-02-17 03:40:00|69765.2|69755.2|69770|69760|69770.2|69760.2|69763.6|69753.6|280
1581911100000|2020-02-17 03:45:00|69769.8|69759.8|69783.3|69773.3|69784.5|69774.5|69767.6|69757.6|350
1581911400000|2020-02-17 03:50:00|69783.4|69773.4|69785.7|69775.7|69786.9|69776.9|69781.2|69771.2|345
1581911700000|2020-02-17 03:55:00|69785.6|69775.6|69790.3|69780.3|69791.6|69781.6|69781.7|69771.7|465
1581912000000|2020-02-17 04:00:00|69790.4|69780.4|69784.4|69774.4|69791.7|69781.7|69782.9|69772.9|287
1581912300000|2020-02-17 04:05:00|69784.6|69774.6|69782.9|69772.9|69786.6|69776.6|69781.9|69771.9|310
1581912600000|2020-02-17 04:10:00|69783|69773|69787.1|69777.1|69790.7|69780.7|69781.8|69771.8|285
1581912900000|2020-02-17 04:15:00|69787|69777|69787.4|69777.4|69789.9|69779.9|69782.8|69772.8|229
1581913200000|2020-02-17 04:20:00|69787.5|69777.5|69789.1|69779.1|69794.3|69784.3|69784.7|69774.7|388
1581913500000|2020-02-17 04:25:00|69789.2|69779.2|69789.2|69779.2|69791.3|69781.3|69784.3|69774.3|319
1581913800000|2020-02-17 04:30:00|69789.1|69779.1|69786.1|69776.1|69793|69783|69785.6|69775.6|233
1581914100000|2020-02-17 04:35:00|69786.2|69776.2|69780.3|69770.3|69786.7|69776.7|69778.1|69768.1|289
1581914400000|2020-02-17 04:40:00|69780.4|69770.4|69773.1|69763.1|69781|69771|69772.6|69762.6|302
1581914700000|2020-02-17 04:45:00|69773.3|69763.3|69778.6|69768.6|69779.3|69769.3|69772.8|69762.8|257
1581915000000|2020-02-17 04:50:00|69778.5|69768.5|69783|69773|69783.2|69773.2|69778.4|69768.4|187
1581915300000|2020-02-17 04:55:00|69782.9|69772.9|69781.4|69771.4|69783.4|69773.4|69779.1|69769.1|247
1581915600000|2020-02-17 05:00:00|69781.2|69771.2|69780.9|69770.9|69784.4|69774.4|69779.4|69769.4|295
1581915900000|2020-02-17 05:05:00|69781|69771|69779.1|69769.1|69787.2|69777.2|69778.9|69768.9|339
1581916200000|2020-02-17 05:10:00|69779.2|69769.2|69776.6|69766.6|69782|69772|69775.6|69765.6|353
1581916500000|2020-02-17 05:15:00|69776.4|69766.4|69774.6|69764.6|69778.5|69768.5|69770|69760|423
1581916800000|2020-02-17 05:20:00|69774.8|69764.8|69785.1|69775.1|69788.7|69778.7|69774.6|69764.6|429
1581917100000|2020-02-17 05:25:00|69785.2|69775.2|69781.6|69771.6|69788.4|69778.4|69779.1|69769.1|362
1581917400000|2020-02-17 05:30:00|69781.9|69771.9|69782.1|69772.1|69789.3|69779.3|69777.8|69767.8|374
1581917700000|2020-02-17 05:35:00|69782.2|69772.2|69781.4|69771.4|69787.8|69777.8|69776.9|69766.9|471
1581918000000|2020-02-17 05:40:00|69781.5|69771.5|69791.7|69781.7|69792|69782|69781.5|69771.5|340
1581918300000|2020-02-17 05:45:00|69792|69782|69780.8|69770.8|69792.6|69782.6|69780|69770|336
1581918600000|2020-02-17 05:50:00|69780.9|69770.9|69770.8|69760.8|69783.8|69773.8|69767.4|69757.4|497
1581918900000|2020-02-17 05:55:00|69771.1|69761.1|69774.7|69764.7|69776.2|69766.2|69763|69753|531
1581919200000|2020-02-17 06:00:00|69774.5|69764.5|69778|69768|69781.8|69771.8|69772.5|69762.5|456
1581919500000|2020-02-17 06:05:00|69778.2|69768.2|69806.4|69796.4|69813.8|69803.8|69777.8|69767.8|668
1581919800000|2020-02-17 06:10:00|69806.3|69796.3|69824.8|69814.8|69828.7|69818.7|69804.1|69794.1|707
1581920100000|2020-02-17 06:15:00|69824.6|69814.6|69816.1|69806.1|69832.1|69822.1|69810.2|69800.2|658
1581920400000|2020-02-17 06:20:00|69816.2|69806.2|69821.8|69811.8|69824.5|69814.5|69811|69801|445
1581920700000|2020-02-17 06:25:00|69822.3|69812.3|69832.2|69822.2|69832.8|69822.8|69818.7|69808.7|558
1581921000000|2020-02-17 06:30:00|69832|69822|69831.8|69821.8|69844.6|69834.6|69831.3|69821.3|548
1581921300000|2020-02-17 06:35:00|69831.9|69821.9|69843.1|69833.1|69845.3|69835.3|69829.9|69819.9|550
1581921600000|2020-02-17 06:40:00|69842.9|69832.9|69824.3|69814.3|69843.8|69833.8|69823.9|69813.9|408
1581921900000|2020-02-17 06:45:00|69824.2|69814.2|69825.2|69815.2|69834.5|69824.5|69821.7|69811.7|613
1581922200000|2020-02-17 06:50:00|69825.1|69815.1|69821.6|69811.6|69828.7|69818.7|69818.4|69808.4|565
1581922500000|2020-02-17 06:55:00|69821.5|69811.5|69847.3|69837.3|69847.4|69837.4|69821|69811|675
1581922800000|2020-02-17 07:00:00|69846.2|69836.2|69842.9|69832.9|69847.1|69837.1|69838.9|69828.9|467
1581923100000|2020-02-17 07:05:00|69843.2|69833.2|69834.8|69824.8|69843.2|69833.2|69828.9|69818.9|452
1581923400000|2020-02-17 07:10:00|69834.5|69824.5|69830.2|69820.2|69838|69828|69829.7|69819.7|551
1581923700000|2020-02-17 07:15:00|69830.1|69820.1|69823.3|69813.3|69831.5|69821.5|69821.2|69811.2|497
1581924000000|2020-02-17 07:20:00|69823.4|69813.4|69824.8|69814.8|69832.1|69822.1|69817.7|69807.7|479
1581924300000|2020-02-17 07:25:00|69824.7|69814.7|69830.7|69820.7|69832.5|69822.5|69820.1|69810.1|402
1581924600000|2020-02-17 07:30:00|69830.6|69820.6|69824|69814|69833.6|69823.6|69821.4|69811.4|375
1581924900000|2020-02-17 07:35:00|69824.1|69814.1|69823.6|69813.6|69829.5|69819.5|69822.1|69812.1|386
1581925200000|2020-02-17 07:40:00|69823.7|69813.7|69819.3|69809.3|69831.9|69821.9|69812.9|69802.9|530
1581925500000|2020-02-17 07:45:00|69819.4|69809.4|69819.1|69809.1|69819.5|69809.5|69810.7|69800.7|456
1581925800000|2020-02-17 07:50:00|69820.1|69810.1|69799.8|69789.8|69820.5|69810.5|69795.9|69785.9|489
1581926100000|2020-02-17 07:55:00|69799.9|69789.9|69794.3|69784.3|69801.9|69791.9|69790.4|69780.4|610
1581926400000|2020-02-17 08:00:00|69794.2|69784.2|69804.8|69794.8|69804.8|69794.8|69793.5|69783.5|539
1581926700000|2020-02-17 08:05:00|69805.4|69795.4|69815.8|69805.8|69825.1|69815.1|69805.3|69795.3|706
1581927000000|2020-02-17 08:10:00|69816.9|69806.9|69819.5|69809.5|69823.1|69813.1|69815.7|69805.7|533
1581927300000|2020-02-17 08:15:00|69819.4|69809.4|69821.4|69811.4|69825.8|69815.8|69815.3|69805.3|434
1581927600000|2020-02-17 08:20:00|69821.3|69811.3|69824.6|69814.6|69831|69821|69815.3|69805.3|564
1581927900000|2020-02-17 08:25:00|69824.7|69814.7|69826.1|69816.1|69831.2|69821.2|69821.3|69811.3|538
1581928200000|2020-02-17 08:30:00|69826|69816|69830.5|69820.5|69834.1|69824.1|69823.7|69813.7|410
1581928500000|2020-02-17 08:35:00|69830.4|69820.4|69842|69832|69842.1|69832.1|69821.8|69811.8|424
1581928800000|2020-02-17 08:40:00|69841.9|69831.9|69843.7|69833.7|69848.5|69838.5|69837.8|69827.8|432
1581929100000|2020-02-17 08:45:00|69843.6|69833.6|69839.1|69829.1|69845.1|69835.1|69837.3|69827.3|456
1581929400000|2020-02-17 08:50:00|69839.4|69829.4|69837.7|69827.7|69841.2|69831.2|69826.9|69816.9|432
1581929700000|2020-02-17 08:55:00|69837.6|69827.6|69833.9|69823.9|69837.7|69827.7|69828.1|69818.1|345
1581930000000|2020-02-17 09:00:00|69833.7|69823.7|69838.8|69828.8|69843.5|69833.5|69830.3|69820.3|417
1581930300000|2020-02-17 09:05:00|69838.7|69828.7|69834.2|69824.2|69840|69830|69831.6|69821.6|413
1581930600000|2020-02-17 09:10:00|69834.1|69824.1|69829.2|69819.2|69836.4|69826.4|69825.7|69815.7|411
1581930900000|2020-02-17 09:15:00|69829.3|69819.3|69833.2|69823.2|69833.5|69823.5|69829|69819|384
1581931200000|2020-02-17 09:20:00|69832.7|69822.7|69829.5|69819.5|69835.8|69825.8|69828.3|69818.3|337
1581931500000|2020-02-17 09:25:00|69829.6|69819.6|69831.9|69821.9|69835.9|69825.9|69829.1|69819.1|427
1581931800000|2020-02-17 09:30:00|69831.8|69821.8|69828.4|69818.4|69832.1|69822.1|69826.8|69816.8|359
1581932100000|2020-02-17 09:35:00|69828.3|69818.3|69834.7|69824.7|69835.4|69825.4|69825.4|69815.4|346
1581932400000|2020-02-17 09:40:00|69834.8|69824.8|69822.9|69812.9|69834.9|69824.9|69822.8|69812.8|452
1581932700000|2020-02-17 09:45:00|69822.8|69812.8|69823.3|69813.3|69826.6|69816.6|69821.2|69811.2|366
1581933000000|2020-02-17 09:50:00|69823.1|69813.1|69827.2|69817.2|69832|69822|69822.5|69812.5|388
1581933300000|2020-02-17 09:55:00|69827.3|69817.3|69827.7|69817.7|69836|69826|69823.3|69813.3|515
1581933600000|2020-02-17 10:00:00|69827.6|69817.6|69821.3|69811.3|69828.5|69818.5|69814.4|69804.4|507
1581933900000|2020-02-17 10:05:00|69821.5|69811.5|69821.3|69811.3|69822.2|69812.2|69820.6|69810.6|259
1581934200000|2020-02-17 10:10:00|69821.1|69811.1|69821.1|69811.1|69822|69812|69817.2|69807.2|318
1581934500000|2020-02-17 10:15:00|69821|69811|69826.8|69816.8|69829.2|69817.5|69820.2|69810.2|292
1581934800000|2020-02-17 10:20:00|69826.7|69816.7|69827.3|69817.3|69827.5|69817.5|69825.9|69815.9|248
1581935100000|2020-02-17 10:25:00|69827.2|69817.2|69837|69827|69840.7|69830.7|69827|69817|261
1581935400000|2020-02-17 10:30:00|69836.3|69826.3|69833|69823|69837|69827|69832.4|69822.4|220
1581935700000|2020-02-17 10:35:00|69833.3|69823.3|69835.5|69825.5|69838.5|69828.5|69832.9|69822.9|212
1581936000000|2020-02-17 10:40:00|69835.6|69825.6|69836.4|69826.4|69838.5|69828.5|69835.5|69825.5|306
1581936300000|2020-02-17 10:45:00|69836.8|69826.8|69837.4|69827.4|69838|69828|69834.6|69824.6|216
1581936600000|2020-02-17 10:50:00|69837.2|69827.2|69840.4|69830.4|69840.8|69830.8|69836.8|69826.8|198
1581936900000|2020-02-17 10:55:00|69840.3|69830.3|69835.9|69825.9|69840.3|69830.3|69835.4|69825.4|183
1581937200000|2020-02-17 11:00:00|69835.6|69825.6|69837.2|69827.2|69839.4|69829.4|69834.4|69824.4|297
1581937500000|2020-02-17 11:05:00|69837.3|69827.3|69822.7|69812.7|69839.4|69829.4|69820.9|69810.9|361
1581937800000|2020-02-17 11:10:00|69822.2|69812.2|69823.4|69813.4|69824.3|69814.3|69816.8|69806.8|322
1581938100000|2020-02-17 11:15:00|69823.5|69813.5|69827.5|69817.5|69829.6|69819.6|69823.3|69813.3|300
1581938400000|2020-02-17 11:20:00|69827.4|69817.4|69833.5|69823.5|69834.3|69824.3|69827.3|69817.3|251
1581938700000|2020-02-17 11:25:00|69833.4|69823.4|69836.2|69826.2|69836.3|69826.3|69833|69823|228
1581939000000|2020-02-17 11:30:00|69836.1|69826.1|69827.2|69817.2|69837.2|69827.2|69826.6|69816.6|278
1581939300000|2020-02-17 11:35:00|69827.3|69817.3|69823.9|69813.9|69829.5|69819.5|69823.6|69813.6|228
1581939600000|2020-02-17 11:40:00|69824|69814|69822.1|69812.1|69824|69814|69815.9|69805.9|273
1581939900000|2020-02-17 11:45:00|69822.2|69812.2|69821.3|69811.3|69824.6|69814.6|69820.3|69810.3|179
1581940200000|2020-02-17 11:50:00|69821.2|69811.2|69824.9|69814.9|69825|69815|69821.2|69811.2|215
1581940500000|2020-02-17 11:55:00|69824.8|69814.8|69823.1|69813.1|69831.1|69821.1|69821.8|69811.8|294
1581940800000|2020-02-17 12:00:00|69823.2|69813.2|69823.1|69813.1|69824.1|69814.1|69820.8|69810.8|372
1581941100000|2020-02-17 12:05:00|69823|69813|69826.6|69816.6|69830.6|69820.6|69822.9|69812.9|298
1581941400000|2020-02-17 12:10:00|69826.5|69816.5|69828.3|69818.3|69829.7|69819.7|69826.4|69816.4|235
1581941700000|2020-02-17 12:15:00|69828.4|69818.4|69829.7|69819.7|69832|69822|69827|69817|249
1581942000000|2020-02-17 12:20:00|69830|69820|69825.3|69815.3|69830|69820|69823.5|69813.5|265
1581942300000|2020-02-17 12:25:00|69825.4|69815.4|69828|69818|69829.6|69819.6|69824.9|69814.9|245
1581942600000|2020-02-17 12:30:00|69827.9|69817.9|69835.5|69825.5|69839.2|69829.2|69827.6|69817.6|391
1581942900000|2020-02-17 12:35:00|69834.5|69824.5|69832.3|69822.3|69841.9|69831.9|69830.7|69820.7|373
1581943200000|2020-02-17 12:40:00|69832.4|69822.4|69833|69823|69834.4|69824.4|69830|69820|399
1581943500000|2020-02-17 12:45:00|69832.6|69822.6|69834.2|69824.2|69834.9|69824.9|69831.5|69821.5|479
1581943800000|2020-02-17 12:50:00|69834.3|69824.3|69836.9|69826.9|69837.1|69827.1|69833.5|69823.5|295
1581944100000|2020-02-17 12:55:00|69837|69827|69837.2|69827.2|69838.4|69828.4|69834.2|69824.2|229
1581944400000|2020-02-17 13:00:00|69837.3|69827.3|69836.6|69826.6|69839.5|69829.5|69835|69825|241
1581944700000|2020-02-17 13:05:00|69836.7|69826.7|69833|69823|69838.3|69828.3|69832.6|69822.6|311
1581945000000|2020-02-17 13:10:00|69832.9|69822.9|69833.4|69823.4|69837.5|69827.5|69831.8|69821.8|226
1581945300000|2020-02-17 13:15:00|69833.3|69823.3|69836.5|69826.5|69837.3|69827.3|69832.8|69822.8|298
1581945600000|2020-02-17 13:20:00|69836.7|69826.7|69843.2|69833.2|69844.9|69834.9|69834.7|69824.7|489
1581945900000|2020-02-17 13:25:00|69842.6|69832.6|69841.9|69831.9|69843.1|69833.1|69840.6|69830.6|408
1581946200000|2020-02-17 13:30:00|69842.1|69832.1|69841.5|69831.5|69843.1|69833.1|69840.7|69830.7|350
1581946500000|2020-02-17 13:35:00|69841.6|69831.6|69839.5|69829.5|69841.6|69831.6|69838.7|69828.7|222
1581946800000|2020-02-17 13:40:00|69839|69829|69849.5|69839.5|69850.6|69840.6|69839|69829|352
1581947100000|2020-02-17 13:45:00|69849.7|69839.7|69850.8|69840.8|69851.2|69841.2|69848.2|69838.2|221
1581947400000|2020-02-17 13:50:00|69850.9|69840.9|69843.7|69833.7|69852.5|69842.5|69843.4|69833.4|238
1581947700000|2020-02-17 13:55:00|69843.6|69833.6|69844.4|69834.4|69844.9|69834.9|69838.8|69828.8|438
1581948000000|2020-02-17 14:00:00|69843.8|69833.8|69845|69835|69848.9|69837.1|69839.5|69827.4|431
1581948300000|2020-02-17 14:05:00|69845.4|69835.4|69849.6|69839.6|69849.9|69839.9|69844.9|69834.9|317
1581948600000|2020-02-17 14:10:00|69849.4|69839.4|69850|69840|69851.9|69841.9|69846.9|69836.9|317
1581948900000|2020-02-17 14:15:00|69850.2|69840.2|69848.3|69838.3|69853.4|69843.4|69847.9|69835.8|251
1581949200000|2020-02-17 14:20:00|69848.4|69838.4|69842.4|69832.4|69849.2|69838.9|69841.4|69828.8|272
1581949500000|2020-02-17 14:25:00|69842.5|69832.5|69842.3|69832.3|69846.6|69836.6|69838.9|69828.9|297
1581949800000|2020-02-17 14:30:00|69841.7|69831.7|69839.1|69829.1|69843.3|69833.3|69839|69828.3|276
1581950100000|2020-02-17 14:35:00|69839.3|69829.3|69836.9|69826.9|69839.8|69829.8|69836.3|69826.3|218
1581950400000|2020-02-17 14:40:00|69837|69827|69845.1|69835.1|69846.1|69836.1|69836.4|69826.4|300
1581950700000|2020-02-17 14:45:00|69845.2|69835.2|69843.4|69833.4|69845.4|69835.4|69842.8|69832.8|190
1581951000000|2020-02-17 14:50:00|69843.5|69833.5|69844.9|69834.9|69845.4|69835.4|69843.2|69833.2|198
1581951300000|2020-02-17 14:55:00|69845.3|69835.3|69844.3|69834.3|69845.3|69835.3|69843.2|69833.2|255
1581951600000|2020-02-17 15:00:00|69844.8|69834.8|69846.4|69836.4|69847.1|69837.1|69843.4|69833.4|291
1581951900000|2020-02-17 15:05:00|69846.2|69836.2|69845.8|69835.8|69848.6|69838.6|69842.9|69832.9|306
1581952200000|2020-02-17 15:10:00|69845.7|69835.7|69845.6|69835.6|69846|69836|69841|69831|273
1581952500000|2020-02-17 15:15:00|69845.7|69835.7|69843.8|69833.8|69846.7|69836.7|69842.9|69832.9|254
1581952800000|2020-02-17 15:20:00|69843.9|69833.9|69844.6|69834.6|69845.6|69835.6|69843.2|69833.2|347
1581953100000|2020-02-17 15:25:00|69844.8|69834.8|69840.4|69830.4|69846.1|69836.1|69838.7|69828.7|307
1581953400000|2020-02-17 15:30:00|69840.3|69830.3|69839.6|69829.6|69840.6|69830.6|69835.8|69825.8|306
1581953700000|2020-02-17 15:35:00|69839.7|69829.7|69837.1|69827.1|69843.1|69833.1|69836.9|69825.2|262
1581954000000|2020-02-17 15:40:00|69837.2|69827.2|69834.5|69824.5|69837.8|69827.8|69833.2|69823.2|312
1581954300000|2020-02-17 15:45:00|69834.6|69824.6|69839.2|69829.2|69839.6|69829.6|69834.4|69824.4|224
1581954600000|2020-02-17 15:50:00|69839.1|69829.1|69842.7|69832.7|69842.7|69832.7|69838.6|69828.6|208
1581954900000|2020-02-17 15:55:00|69842.6|69832.6|69843.3|69833.3|69845.1|69835.1|69840.1|69830.1|388
1581955200000|2020-02-17 16:00:00|69843.4|69833.4|69837.9|69827.9|69844|69834|69836.7|69824.6|464
1581955500000|2020-02-17 16:05:00|69837.4|69827.4|69839.7|69829.7|69840.1|69830.1|69835.8|69825.8|296
1581955800000|2020-02-17 16:10:00|69839.5|69829.5|69839.2|69829.2|69840.6|69830.6|69838.1|69828.1|312
1581956100000|2020-02-17 16:15:00|69839.5|69829.5|69838.3|69828.3|69842|69832|69837.3|69827.3|302
1581956400000|2020-02-17 16:20:00|69838.4|69828.4|69832.1|69822.1|69838.6|69828.6|69832.1|69820|253
1581956700000|2020-02-17 16:25:00|69831.5|69821.5|69834.8|69819.8|69836.2|69823.3|69831|69819.1|218
1581957000000|2020-02-17 16:30:00|69834.9|69819.9|69834.7|69824.7|69837.4|69824.9|69832.5|69819.8|243
1581957300000|2020-02-17 16:35:00|69837.1|69822.1|69835.1|69825.1|69837.6|69825.8|69833.3|69821.8|174
1581957600000|2020-02-17 16:40:00|69835.2|69825.2|69835.6|69825.6|69838.6|69826.2|69834.8|69823|179
1581957900000|2020-02-17 16:45:00|69835.8|69825.8|69836|69826|69838.1|69826.6|69834.2|69823.1|204
1581958200000|2020-02-17 16:50:00|69836.2|69826.2|69837.6|69827.6|69838.1|69828.1|69833.6|69823.6|211
1581958500000|2020-02-17 16:55:00|69837.7|69827.7|69838.6|69828.6|69839|69829|69837.6|69827.6|170
1581958800000|2020-02-17 17:00:00|69838.7|69828.7|69838.9|69828.9|69839.1|69829.1|69837.5|69827.5|193
1581959100000|2020-02-17 17:05:00|69838.8|69828.8|69836.7|69826.7|69839.5|69829.5|69836|69823.8|184
1581959400000|2020-02-17 17:10:00|69836.8|69826.8|69838.1|69828.1|69840.7|69828.7|69836.6|69825.7|173
1581959700000|2020-02-17 17:15:00|69838.4|69828.4|69838.1|69828.1|69839|69829|69837.4|69827.4|176
1581960000000|2020-02-17 17:20:00|69838.4|69828.4|69838.6|69828.6|69840.7|69829|69837.7|69825.7|188
1581960300000|2020-02-17 17:25:00|69838.7|69828.7|69832.7|69817.7|69838.9|69828.9|69828.4|69816.8|234
1581960600000|2020-02-17 17:30:00|69832.8|69817.8|69833.6|69818.6|69837|69824.6|69829.5|69815.6|182
1581960900000|2020-02-17 17:35:00|69832.8|69817.8|69838.9|69823.9|69839.7|69827.1|69827.9|69815.2|232
1581961200000|2020-02-17 17:40:00|69839.1|69824.1|69838.9|69823.9|69841|69828.3|69837|69823.3|190
1581961500000|2020-02-17 17:45:00|69838.7|69823.7|69839.3|69824.3|69840.2|69827|69835.7|69823.3|109
1581961800000|2020-02-17 17:50:00|69839.4|69824.4|69833.1|69818.1|69839.9|69827.4|69832.8|69817.8|119
1581962100000|2020-02-17 17:55:00|69833.2|69818.2|69833.2|69818.2|69834.8|69821.7|69830.1|69817.6|178
1581962400000|2020-02-17 18:00:00|69834.2|69819.2|69837.5|69822.5|69838.5|69823.5|69831|69818.2|132
1581962700000|2020-02-17 18:05:00|69837.7|69822.7|69836.2|69826.2|69838.9|69826.3|69835.4|69822|91
1581963000000|2020-02-17 18:10:00|69837.5|69822.5|69841.8|69826.8|69842.6|69827.6|69835.3|69822.5|90
1581963300000|2020-02-17 18:15:00|69841.9|69826.9|69841.2|69826.2|69842.6|69829.1|69837.8|69825.6|101
1581963600000|2020-02-17 18:20:00|69838|69828|69838.1|69828.1|69842|69828.9|69837.9|69825.3|108
1581963900000|2020-02-17 18:25:00|69838.2|69828.2|69837.3|69827.3|69841.9|69828.6|69836.5|69823.6|113
1581964200000|2020-02-17 18:30:00|69840.6|69825.6|69840.9|69825.9|69841.2|69828.2|69837.1|69824.1|95
1581964500000|2020-02-17 18:35:00|69838|69828|69839.9|69824.9|69841.6|69828.2|69835.9|69823.8|87
1581964800000|2020-02-17 18:40:00|69837.9|69827.9|69840|69825|69841|69828.4|69836.2|69823.9|75
1581965100000|2020-02-17 18:45:00|69840.1|69825.1|69840.4|69825.4|69841.5|69829|69837.1|69824.7|105
1581965400000|2020-02-17 18:50:00|69841.4|69826.4|69838.9|69823.9|69841.5|69829|69837.3|69822.3|96
1581965700000|2020-02-17 18:55:00|69839.3|69824.3|69838.3|69828.3|69839.9|69828.8|69836.7|69823.7|89
1581966000000|2020-02-17 19:00:00|69838.4|69828.4|69838.4|69828.4|69838.4|69828.4|69836.4|69826.4|62
1581966300000|2020-02-17 19:05:00|69838.2|69828.2|69838.4|69828.4|69838.7|69828.7|69836.2|69826.2|75
1581966600000|2020-02-17 19:10:00|69837.9|69827.9|69839.3|69829.3|69839.7|69829.7|69837.9|69827.9|59
1581966900000|2020-02-17 19:15:00|69838.3|69828.3|69839.5|69829.5|69839.7|69829.7|69837.9|69827.9|63
1581967200000|2020-02-17 19:20:00|69839.6|69829.6|69839.6|69829.6|69839.7|69829.7|69837.9|69827.9|61
1581967500000|2020-02-17 19:25:00|69839.4|69829.4|69839.3|69829.3|69839.7|69829.7|69837.4|69827.4|80
1581967800000|2020-02-17 19:30:00|69839.5|69829.5|69839.6|69829.6|69839.7|69829.7|69837.6|69827.6|74
1581968100000|2020-02-17 19:35:00|69839.2|69829.2|69839.7|69829.7|69840.7|69830.7|69837|69827|74
1581968400000|2020-02-17 19:40:00|69840.3|69830.3|69841|69831|69841.5|69831.5|69838.5|69828.5|86
1581968700000|2020-02-17 19:45:00|69840.4|69830.4|69840|69830|69841.6|69831.6|69839.4|69829.4|61
1581969000000|2020-02-17 19:50:00|69840.2|69830.2|69840.7|69830.7|69841.6|69831.6|69838.1|69828.1|83
1581969300000|2020-02-17 19:55:00|69840.3|69830.3|69838.7|69828.7|69841.7|69831.7|69838.5|69828.5|89
1581969600000|2020-02-17 20:00:00|69839|69829|69843.7|69833.7|69844.7|69834.7|69838.5|69828.5|141
1581969900000|2020-02-17 20:05:00|69842.1|69832.1|69843.5|69833.5|69844.6|69834.6|69840.7|69830.7|97
1581970200000|2020-02-17 20:10:00|69843.1|69833.1|69839.5|69829.5|69845.5|69833.8|69838|69825.7|143
1581970500000|2020-02-17 20:15:00|69839.4|69829.4|69840.6|69830.6|69841.2|69831.2|69838.7|69828.7|81
1581970800000|2020-02-17 20:20:00|69840.8|69830.8|69842.6|69832.6|69846.2|69833.6|69840.3|69830|88
1581971100000|2020-02-17 20:25:00|69842.1|69832.1|69841.4|69831.4|69843.5|69833.5|69841.3|69831.3|68
1581971400000|2020-02-17 20:30:00|69842.5|69832.5|69842.3|69832.3|69845.7|69833.4|69841.3|69829.8|77
1581971700000|2020-02-17 20:35:00|69841.9|69831.9|69841.6|69831.6|69845.8|69832.9|69841|69830|61
1581972000000|2020-02-17 20:40:00|69841.7|69831.7|69840.9|69830.9|69845.8|69833.5|69840.6|69829.9|60
1581972300000|2020-02-17 20:45:00|69840.8|69830.8|69840.9|69830.9|69841.1|69831.1|69840.6|69830.6|34
1581972600000|2020-02-17 20:50:00|69841.1|69831.1|69840|69830|69846.1|69831.8|69840|69829.2|53
1581972900000|2020-02-17 20:55:00|69839.8|69829.8|69837.9|69827.9|69840.4|69830.4|69837.2|69827.2|92
1581973200000|2020-02-17 21:00:00|69839.7|69829.7|69839.3|69829.3|69843.1|69831.6|69837.3|69824.8|97
1581973500000|2020-02-17 21:05:00|69840|69830|69839.4|69829.4|69843.3|69831.3|69838.6|69828|183
1581973800000|2020-02-17 21:10:00|69839.5|69829.5|69841.7|69831.7|69842.1|69832.1|69839.2|69829.2|113
1581974100000|2020-02-17 21:15:00|69841.4|69831.4|69847.2|69837.2|69848.1|69837.8|69841.4|69829.2|119
1581974400000|2020-02-17 21:20:00|69847|69837|69846.7|69836.7|69851.6|69837.5|69846.4|69836.4|100
1581974700000|2020-02-17 21:25:00|69846.6|69836.6|69849.7|69839.7|69852.7|69840.3|69846.4|69836.4|93
1581975000000|2020-02-17 21:30:00|69849.5|69839.5|69849.1|69839.1|69853.8|69840.8|69847.9|69836.8|105
1581975300000|2020-02-17 21:35:00|69852.7|69837.7|69853.6|69838.6|69855.5|69840.6|69847.8|69837|127
1581975600000|2020-02-17 21:40:00|69854|69839|69852.7|69837.7|69856.9|69841.9|69849.4|69833.4|182
1581975900000|2020-02-17 21:45:00|69851.2|69836.2|69855.6|69837.4|69859|69841.5|69851|69831.4|200
1581976200000|2020-02-17 21:50:00|69854.4|69839.4|69860.5|69843.4|69863.8|69845.3|69854.3|69834.6|214
1581976500000|2020-02-17 21:55:00|69860.1|69843.9|69863.3|69840.1|69864.3|69845.7|69857.6|69835.3|439
1581976800000|2020-02-17 22:00:00|69857|69837.3|69856.6|69837|69863.1|69839.1|69856.3|69834.7|152
1581977100000|2020-02-17 22:05:00|69869|69834.3|69860.7|69837.7|69869|69839.7|69856.1|69832.2|450
1581977400000|2020-02-17 22:10:00|69860.8|69835.1|69862.1|69835.6|69863.9|69839.7|69856.6|69833.1|524
1581977700000|2020-02-17 22:15:00|69861.4|69834.5|69859.9|69838.2|69862.6|69838.8|69858.4|69833|455
1581978000000|2020-02-17 22:20:00|69859.8|69836.1|69861.5|69835.1|69865.1|69838.8|69858.8|69832.2|346
1581978300000|2020-02-17 22:25:00|69860.1|69837.7|69860.2|69836.5|69864|69839|69854.2|69829.5|298
1581978600000|2020-02-17 22:30:00|69859.9|69836.7|69863|69848|69865.3|69850.3|69858.9|69836.2|250
1581978900000|2020-02-17 22:35:00|69863.1|69848.1|69863.3|69848.3|69864.1|69849.1|69860.2|69843.5|157
1581979200000|2020-02-17 22:40:00|69863.5|69848.5|69862.9|69847.9|69866.1|69848.7|69860.2|69841.6|111
1581979500000|2020-02-17 22:45:00|69862.1|69847.1|69861.9|69846.9|69863.5|69848.5|69859.7|69843.5|98
1581979800000|2020-02-17 22:50:00|69862.7|69847.7|69862.8|69847.8|69863.7|69848.7|69859.9|69844.9|132
1581980100000|2020-02-17 22:55:00|69863.5|69848.5|69862.6|69847.6|69864.3|69849.3|69861|69845.2|137
1581980400000|2020-02-17 23:00:00|69862.3|69847.3|69876.7|69861.7|69877|69861.8|69861.1|69846.1|288
1581980700000|2020-02-17 23:05:00|69876.6|69861.6|69874.5|69859.5|69878.6|69861.7|69873.2|69857.3|170
1581981000000|2020-02-17 23:10:00|69875.9|69857.9|69876|69851.2|69879.5|69864.1|69870.2|69851.2|243
1581981300000|2020-02-17 23:15:00|69875.1|69851.1|69878.1|69863.1|69878.2|69863.2|69873.8|69850.8|211
1581981600000|2020-02-17 23:20:00|69877.1|69862.1|69878.7|69863.7|69880.2|69864.6|69875.2|69860.2|204
1581981900000|2020-02-17 23:25:00|69878.6|69863.6|69875|69860|69882.3|69867.3|69874.6|69859.6|309
1581982200000|2020-02-17 23:30:00|69874.9|69859.9|69875.4|69860.4|69879.9|69864.9|69874.4|69859.4|477
1581982500000|2020-02-17 23:35:00|69875.8|69860.8|69879.8|69864.8|69881.2|69866.2|69875|69860|765
1581982800000|2020-02-17 23:40:00|69879.9|69864.9|69878|69863|69881|69866|69874.7|69859.7|834
1581983100000|2020-02-17 23:45:00|69877.7|69862.7|69877.4|69862.4|69880.6|69865.6|69874.3|69861.4|475
1581983400000|2020-02-17 23:50:00|69877.5|69862.5|69878.4|69863.4|69881|69866|69874|69860.3|423
1581983700000|2020-02-17 23:55:00|69878.3|69863.3|69881.2|69866.2|69882.6|69868.9|69876.6|69861.6|668
1581984000000|2020-02-18 00:00:00|69881.4|69866.4|69890|69875|69891.3|69877.3|69877.6|69864.8|588
1581984300000|2020-02-18 00:05:00|69890.5|69875.5|69895.5|69880.5|69902.9|69887.9|69886|69871|872
1581984600000|2020-02-18 00:10:00|69895.6|69880.6|69897.1|69882.1|69898.8|69884.8|69893|69878|589
1581984900000|2020-02-18 00:15:00|69897.2|69882.2|69905.5|69890.5|69906.5|69893.4|69895.4|69880.5|592
1581985200000|2020-02-18 00:20:00|69905.4|69890.4|69908.1|69893.1|69912.8|69898.9|69902.6|69889.3|563
1581985500000|2020-02-18 00:25:00|69908|69893|69896.6|69881.6|69911.5|69898.8|69890.4|69875.4|388
1581985800000|2020-02-18 00:30:00|69896.3|69881.3|69881.9|69866.9|69900.4|69885.4|69881.6|69866.6|575
1581986100000|2020-02-18 00:35:00|69881.8|69866.8|69887.7|69877.7|69895.5|69882.6|69881.5|69866.8|635
1581986400000|2020-02-18 00:40:00|69889.4|69874.4|69893.4|69883.4|69896.9|69883.7|69884.3|69871.9|522
1581986700000|2020-02-18 00:45:00|69893.5|69883.5|69895.8|69885.8|69902.2|69889.4|69891.1|69878.5|534
1581987000000|2020-02-18 00:50:00|69896|69886|69891.5|69881.5|69898.3|69886.6|69890.4|69878.8|389
1581987300000|2020-02-18 00:55:00|69891.6|69881.6|69910.5|69895.5|69911.1|69898.5|69891.6|69881.6|694
1581987600000|2020-02-18 01:00:00|69909.9|69894.9|69904.8|69894.8|69918.3|69905.3|69903.3|69893.3|979
1581987900000|2020-02-18 01:05:00|69904.9|69894.9|69921.3|69906.3|69925.5|69914.2|69904.8|69893.4|823
1581988200000|2020-02-18 01:10:00|69921.1|69906.1|69916.7|69901.7|69921.6|69910|69910.6|69897.6|836
1581988500000|2020-02-18 01:15:00|69916.2|69901.2|69906.5|69896.5|69925.4|69912.5|69902.4|69889.5|804
1581988800000|2020-02-18 01:20:00|69906.1|69896.1|69899.1|69889.1|69906.3|69896.3|69897.3|69887.3|727
1581989100000|2020-02-18 01:25:00|69899|69889|69894.8|69884.8|69899.6|69889.6|69891.9|69881.9|657
1581989400000|2020-02-18 01:30:00|69894.4|69884.4|69895.2|69885.2|69903.4|69893.4|69882.8|69872.8|858
1581989700000|2020-02-18 01:35:00|69895.3|69885.3|69906.9|69896.9|69909.6|69899.6|69891.3|69881.3|743
1581990000000|2020-02-18 01:40:00|69907|69897|69909.1|69899.1|69914.3|69904.3|69899|69889|776
1581990300000|2020-02-18 01:45:00|69908.9|69898.9|69902.7|69892.7|69914.2|69904.2|69902.7|69892.7|678
1581990600000|2020-02-18 01:50:00|69902.8|69892.8|69904.9|69894.9|69906.9|69896.9|69892.7|69882.7|655
1581990900000|2020-02-18 01:55:00|69904.8|69894.8|69917.7|69907.7|69920.5|69910.5|69903.8|69893.8|668
1581991200000|2020-02-18 02:00:00|69918|69908|69911.5|69901.5|69934.8|69924.8|69909.1|69899.1|785
1581991500000|2020-02-18 02:05:00|69911.6|69901.6|69905.4|69895.4|69918.1|69908.1|69903.6|69893.6|642
1581991800000|2020-02-18 02:10:00|69905.3|69895.3|69906.1|69896.1|69908.6|69898.6|69900.5|69890.5|586
1581992100000|2020-02-18 02:15:00|69905.7|69895.7|69919.6|69909.6|69927|69917|69905.5|69895.5|513
1581992400000|2020-02-18 02:20:00|69919.9|69909.9|69942.5|69932.5|69943.2|69933.2|69918.9|69908.9|701
1581992700000|2020-02-18 02:25:00|69942.4|69932.4|69944.3|69934.3|69954.4|69944.4|69942.4|69932.4|652
1581993000000|2020-02-18 02:30:00|69944.2|69934.2|69944.4|69934.4|69955.5|69945.5|69941.9|69931.9|664
1581993300000|2020-02-18 02:35:00|69944.3|69934.3|69972.8|69962.8|69973.9|69963.9|69941.6|69931.6|673
1581993600000|2020-02-18 02:40:00|69972.7|69962.7|69963.1|69953.1|69974.8|69964.8|69960.9|69950.9|764
1581993900000|2020-02-18 02:45:00|69963|69953|69982|69972|69986.9|69976.9|69962.9|69952.9|748
1581994200000|2020-02-18 02:50:00|69981.6|69971.6|69989.2|69979.2|69993.5|69983.5|69977.6|69967.6|750
1581994500000|2020-02-18 02:55:00|69989.1|69979.1|69997.6|69987.6|70013.1|70003.1|69983.5|69973.5|775
1581994800000|2020-02-18 03:00:00|69998.2|69988.2|69989.3|69979.3|70007.3|69997.3|69987.1|69977.1|722
1581995100000|2020-02-18 03:05:00|69989.4|69979.4|69989.7|69979.7|69998.4|69988.4|69984|69974|760
1581995400000|2020-02-18 03:10:00|69990.4|69980.4|69989|69979|69993.5|69983.5|69978.6|69968.6|586
1581995700000|2020-02-18 03:15:00|69988.9|69978.9|70002.3|69992.3|70002.9|69992.9|69987.5|69977.5|516
1581996000000|2020-02-18 03:20:00|70002.4|69992.4|69990.7|69980.7|70010.7|70000.7|69985.3|69975.3|616
1581996300000|2020-02-18 03:25:00|69991.1|69981.1|69999.2|69989.2|70000.8|69990.8|69985.8|69975.8|695
1581996600000|2020-02-18 03:30:00|69999.1|69989.1|69993.2|69983.2|70001.2|69991.2|69990.6|69980.6|437
1581996900000|2020-02-18 03:35:00|69993.3|69983.3|69996.8|69986.8|69998.1|69988.1|69991.4|69981.4|448
1581997200000|2020-02-18 03:40:00|69996.9|69986.9|69987.8|69977.8|69996.9|69986.9|69986.6|69976.6|465
1581997500000|2020-02-18 03:45:00|69987.6|69977.6|69977|69967|69991.5|69981.5|69974.1|69964.1|456
1581997800000|2020-02-18 03:50:00|69977.1|69967.1|69976.9|69966.9|69980.4|69970.4|69970.5|69960.5|404
1581998100000|2020-02-18 03:55:00|69977|69967|69976.6|69966.6|69981.1|69971.1|69976.4|69966.4|293
1581998400000|2020-02-18 04:00:00|69976.5|69966.5|69983.4|69973.4|69987.6|69977.6|69976.5|69966.5|437
1581998700000|2020-02-18 04:05:00|69983.5|69973.5|69980.8|69970.8|69986.3|69976.3|69980.1|69970.1|367
1581999000000|2020-02-18 04:10:00|69980.7|69970.7|69981.4|69971.4|69983.9|69973.9|69977.8|69967.8|364
1581999300000|2020-02-18 04:15:00|69981.5|69971.5|69979.9|69969.9|69984.7|69974.7|69978.7|69968.7|323
1581999600000|2020-02-18 04:20:00|69979.8|69969.8|69978.5|69968.5|69983.1|69973.1|69977.5|69967.5|309
1581999900000|2020-02-18 04:25:00|69978.4|69968.4|69984.2|69974.2|69984.6|69974.6|69978.3|69968.3|304
1582000200000|2020-02-18 04:30:00|69984.3|69974.3|69972.3|69962.3|69984.8|69974.8|69971.1|69961.1|317
1582000500000|2020-02-18 04:35:00|69972.4|69962.4|69971.1|69961.1|69972.9|69962.9|69970.1|69960.1|240
1582000800000|2020-02-18 04:40:00|69971.3|69961.3|69965.4|69955.4|69973.1|69963.1|69965.1|69955.1|307
1582001100000|2020-02-18 04:45:00|69965.3|69955.3|69967.5|69957.5|69970.7|69960.7|69965.3|69955.3|330
1582001400000|2020-02-18 04:50:00|69967.6|69957.6|69969.9|69959.9|69972.3|69962.3|69964.1|69954.1|349
1582001700000|2020-02-18 04:55:00|69969.8|69959.8|69970.7|69960.7|69973.5|69963.5|69968.8|69958.8|234
1582002000000|2020-02-18 05:00:00|69971|69961|69983|69973|69985|69975|69968.5|69958.5|558
1582002300000|2020-02-18 05:05:00|69982.9|69972.9|69987.1|69977.1|69988|69978|69982.4|69972.4|370
1582002600000|2020-02-18 05:10:00|69987|69977|69983.3|69973.3|69987.2|69977.2|69979.9|69969.9|357
1582002900000|2020-02-18 05:15:00|69982.8|69972.8|69994.4|69984.4|69999.3|69989.3|69982.8|69972.8|536
1582003200000|2020-02-18 05:20:00|69994.5|69984.5|69998.5|69988.5|69999|69989|69994.1|69984.1|358
1582003500000|2020-02-18 05:25:00|69998.4|69988.4|69998.2|69988.2|70002|69992|69993.8|69983.8|472
1582003800000|2020-02-18 05:30:00|69998.3|69988.3|69995.9|69985.9|69999.3|69989.3|69993.2|69983.2|474
1582004100000|2020-02-18 05:35:00|69996|69986|69995.4|69985.4|69999.7|69989.7|69993.1|69983.1|445
1582004400000|2020-02-18 05:40:00|69995.5|69985.5|69997.2|69987.2|70001.9|69991.9|69991.5|69981.5|456
1582004700000|2020-02-18 05:45:00|69997.3|69987.3|70005.3|69995.3|70006.2|69996.2|69997.1|69987.1|397
1582005000000|2020-02-18 05:50:00|70004.1|69994.1|69997.2|69987.2|70006.2|69996.2|69997|69987|459
1582005300000|2020-02-18 05:55:00|69997|69987|69994.6|69984.6|69999.4|69989.4|69991.8|69981.8|634
1582005600000|2020-02-18 06:00:00|69994.8|69984.8|69993.3|69983.3|69999.2|69989.2|69992|69982|517
1582005900000|2020-02-18 06:05:00|69993.4|69983.4|69990.1|69980.1|69993.4|69983.4|69983|69973|574
1582006200000|2020-02-18 06:10:00|69990.2|69980.2|70006.4|69996.4|70023.3|70013.3|69988.2|69978.2|695
1582006500000|2020-02-18 06:15:00|70006.3|69996.3|70009.6|69999.6|70018.7|70008.7|70003.9|69993.9|665
1582006800000|2020-02-18 06:20:00|70009.5|69999.5|70005.4|69995.4|70011.6|70001.6|70003.8|69993.8|461
1582007100000|2020-02-18 06:25:00|70005.3|69995.3|70019.8|70009.8|70023.1|70013.1|69999.5|69989.5|626
1582007400000|2020-02-18 06:30:00|70019.6|70009.6|70017.8|70007.8|70025.8|70015.8|70012.4|70002.4|568
1582007700000|2020-02-18 06:35:00|70018|70008|70031.6|70021.6|70032.9|70022.9|70017.3|70007.3|603
1582008000000|2020-02-18 06:40:00|70031.7|70021.7|70036.1|70026.1|70042.7|70032.7|70028.1|70018.1|670
1582008300000|2020-02-18 06:45:00|70036.2|70026.2|70038.8|70028.8|70040.3|70030.3|70033.2|70023.2|643
1582008600000|2020-02-18 06:50:00|70039.1|70029.1|70054.2|70044.2|70063.1|70053.1|70038.5|70028.5|742
1582008900000|2020-02-18 06:55:00|70054.4|70044.4|70056.2|70046.2|70070|70060|70053.6|70043.6|791
1582009200000|2020-02-18 07:00:00|70056.5|70046.5|70072.3|70062.3|70080|70070|70053.9|70043.9|685
1582009500000|2020-02-18 07:05:00|70072.2|70062.2|70065.8|70055.8|70080.5|70070.5|70058.6|70048.6|611
1582009800000|2020-02-18 07:10:00|70065.5|70055.5|70073.2|70063.2|70075.4|70065.4|70058.9|70048.9|707
1582010100000|2020-02-18 07:15:00|70074.6|70064.6|70064.5|70054.5|70079.9|70069.9|70060.2|70050.2|633
1582010400000|2020-02-18 07:20:00|70063.1|70053.1|70068.1|70058.1|70070.7|70060.7|70062|70052|534
1582010700000|2020-02-18 07:25:00|70067.7|70057.7|70058.1|70048.1|70071.2|70061.2|70055.3|70045.3|610
1582011000000|2020-02-18 07:30:00|70058|70048|70066.6|70056.6|70067|70057|70050.1|70040.1|577
1582011300000|2020-02-18 07:35:00|70066.7|70056.7|70067.6|70057.6|70072.4|70062.4|70059.1|70049.1|534
1582011600000|2020-02-18 07:40:00|70067.3|70057.3|70065.3|70055.3|70076.9|70066.9|70065.2|70055.2|488
1582011900000|2020-02-18 07:45:00|70065.4|70055.4|70069.2|70059.2|70076.9|70066.9|70063.7|70053.7|632
1582012200000|2020-02-18 07:50:00|70069.1|70059.1|70074.7|70064.7|70076.2|70066.2|70069.1|70059.1|560
1582012500000|2020-02-18 07:55:00|70074.8|70064.8|70069.2|70059.2|70078.2|70068.2|70066.1|70056.1|723
1582012800000|2020-02-18 08:00:00|70069.4|70059.4|70066.3|70056.3|70070.1|70060.1|70062.8|70052.8|535
1582013100000|2020-02-18 08:05:00|70065.8|70055.8|70063.2|70053.2|70066.2|70056.2|70051.4|70041.4|628
1582013400000|2020-02-18 08:10:00|70063.4|70053.4|70059.1|70049.1|70068.9|70058.9|70053.9|70043.9|742
1582013700000|2020-02-18 08:15:00|70059|70049|70066.9|70056.9|70067.3|70057.3|70056.5|70046.5|630
1582014000000|2020-02-18 08:20:00|70066.8|70056.8|70090|70080|70098.2|70088.2|70065.8|70055.8|770
1582014300000|2020-02-18 08:25:00|70090.2|70080.2|70097|70087|70098.2|70088.2|70083.6|70073.6|633
1582014600000|2020-02-18 08:30:00|70097.1|70087.1|70090.3|70080.3|70102.6|70092.6|70082.3|70072.3|725
1582014900000|2020-02-18 08:35:00|70090.2|70080.2|70087.1|70077.1|70093.7|70083.7|70085.9|70075.9|458
1582015200000|2020-02-18 08:40:00|70087.2|70077.2|70085.4|70075.4|70089.5|70079.5|70082.1|70072.1|469
1582015500000|2020-02-18 08:45:00|70085.6|70075.6|70100.5|70090.5|70101.2|70091.2|70081.9|70071.9|567
1582015800000|2020-02-18 08:50:00|70100.6|70090.6|70089.4|70079.4|70104.1|70094.1|70087|70077|585
1582016100000|2020-02-18 08:55:00|70089.3|70079.3|70103.9|70093.9|70105.5|70095.5|70089.2|70079.2|504
1582016400000|2020-02-18 09:00:00|70103.7|70093.7|70114.1|70104.1|70115.7|70105.7|70101.2|70091.2|564
1582016700000|2020-02-18 09:05:00|70114|70104|70097.2|70087.2|70114.1|70104.1|70096.9|70086.9|622
1582017000000|2020-02-18 09:10:00|70097|70087|70111.5|70101.5|70112.4|70102.4|70097|70087|544
1582017300000|2020-02-18 09:15:00|70111.3|70101.3|70108.8|70098.8|70113.5|70103.5|70106|70096|551
1582017600000|2020-02-18 09:20:00|70108.7|70098.7|70099.1|70089.1|70112.2|70102.2|70098.5|70088.5|485
1582017900000|2020-02-18 09:25:00|70099.2|70089.2|70101.1|70091.1|70102.7|70092.7|70094.6|70084.6|442
1582018200000|2020-02-18 09:30:00|70101|70091|70099.5|70089.5|70102.4|70092.4|70097.3|70087.3|436
1582018500000|2020-02-18 09:35:00|70099.6|70089.6|70095.8|70085.8|70102.9|70092.9|70093.3|70083.3|357
1582018800000|2020-02-18 09:40:00|70095.6|70085.6|70091.6|70081.6|70097.4|70087.4|70086.6|70076.6|420
1582019100000|2020-02-18 09:45:00|70091.7|70081.7|70087.1|70077.1|70092.6|70082.6|70085.9|70075.9|385
1582019400000|2020-02-18 09:50:00|70087|70077|70095.5|70085.5|70098.5|70088.5|70084.5|70074.5|528
1582019700000|2020-02-18 09:55:00|70096|70086|70093.4|70083.4|70101.8|70091.8|70092.4|70082.4|475
1582020000000|2020-02-18 10:00:00|70093.6|70083.6|70100.3|70090.3|70105.5|70095.5|70093.4|70082.4|571
1582020300000|2020-02-18 10:05:00|70100.4|70090.4|70095.2|70085.2|70106.7|70096.7|70094|70084|475
1582020600000|2020-02-18 10:10:00|70095|70085|70086.6|70076.6|70095.6|70085.6|70084.1|70074.1|429
1582020900000|2020-02-18 10:15:00|70086.5|70076.5|70073.8|70063.8|70086.6|70076.6|70068.3|70058.3|475
1582021200000|2020-02-18 10:20:00|70073.9|70063.9|70080.6|70070.6|70084.4|70074.4|70073.4|70063.4|390
1582021500000|2020-02-18 10:25:00|70080.5|70070.5|70090.1|70080.1|70094.3|70084.3|70080.4|70070.4|538
1582021800000|2020-02-18 10:30:00|70089.9|70079.9|70069|70059|70090.3|70080.3|70061.8|70048.7|599
1582022100000|2020-02-18 10:35:00|70069.2|70059.2|70070.8|70060.8|70075|70065|70064.9|70054.9|659
1582022400000|2020-02-18 10:40:00|70070.7|70060.7|70062.6|70052.6|70072.9|70062.9|70060.5|70050.5|480
1582022700000|2020-02-18 10:45:00|70062.8|70052.8|70071.8|70061.8|70075.4|70065.4|70062.1|70052.1|487
1582023000000|2020-02-18 10:50:00|70072|70062|70064|70054|70072.6|70062.6|70063.8|70053.8|463
1582023300000|2020-02-18 10:55:00|70064.2|70054.2|70071.6|70061.6|70073.7|70063.7|70055.1|70045.1|556
1582023600000|2020-02-18 11:00:00|70071.7|70061.7|70062.7|70052.7|70073.5|70063.5|70059.8|70049.8|457
1582023900000|2020-02-18 11:05:00|70062.8|70052.8|70061.6|70051.6|70065.1|70055.1|70057.8|70047.8|399
1582024200000|2020-02-18 11:10:00|70061.5|70051.5|70068.5|70058.5|70071.8|70061.8|70061.5|70051.5|392
1582024500000|2020-02-18 11:15:00|70068.3|70058.3|70070.1|70060.1|70071.9|70061.9|70066.1|70056.1|371
1582024800000|2020-02-18 11:20:00|70070|70060|70070|70060|70072.4|70062.4|70067.2|70057.2|347
1582025100000|2020-02-18 11:25:00|70070.2|70060.2|70067.4|70057.4|70071.5|70061.5|70065|70055|361
1582025400000|2020-02-18 11:30:00|70067.6|70057.6|70070.2|70060.2|70072.5|70062.5|70067.6|70057.6|409
1582025700000|2020-02-18 11:35:00|70070.3|70060.3|70070.2|70060.2|70072|70062|70069.8|70059.8|296
1582026000000|2020-02-18 11:40:00|70070.3|70060.3|70068.4|70058.4|70073.1|70063.1|70067.8|70057.8|349
1582026300000|2020-02-18 11:45:00|70068.5|70058.5|70065.1|70055.1|70069.7|70059.7|70064.1|70054.1|331
1582026600000|2020-02-18 11:50:00|70065.2|70055.2|70064.8|70054.8|70073.1|70063.1|70064.7|70054.7|362
1582026900000|2020-02-18 11:55:00|70064.7|70054.7|70061.5|70051.5|70065.5|70055.5|70058.6|70048.6|424
1582027200000|2020-02-18 12:00:00|70060.9|70050.9|70054.5|70044.5|70061.2|70051.2|70052.5|70042.5|390
1582027500000|2020-02-18 12:05:00|70054.4|70044.4|70057.7|70047.7|70058.4|70048.4|70048.1|70038.1|396
1582027800000|2020-02-18 12:10:00|70057.6|70047.6|70058.6|70048.6|70062.9|70052.9|70055.3|70045.3|427
1582028100000|2020-02-18 12:15:00|70058.5|70048.5|70058.2|70048.2|70062.4|70052.4|70057|70047|453
1582028400000|2020-02-18 12:20:00|70058.3|70048.3|70055|70045|70059.3|70049.3|70049.6|70039.6|408
1582028700000|2020-02-18 12:25:00|70054.9|70044.9|70052|70042|70057.1|70047.1|70049.2|70039.2|342
1582029000000|2020-02-18 12:30:00|70051.9|70041.9|70059.9|70049.9|70061|70051|70050.8|70040.8|369
1582029300000|2020-02-18 12:35:00|70059.8|70049.8|70066.3|70056.3|70066.4|70056.4|70057|70047|498
1582029600000|2020-02-18 12:40:00|70066|70056|70065.9|70055.9|70071.8|70061.8|70062.8|70052.8|489
1582029900000|2020-02-18 12:45:00|70066.1|70056.1|70064.6|70054.6|70066.6|70056.6|70059.8|70049.8|460
1582030200000|2020-02-18 12:50:00|70064.4|70054.4|70060.3|70050.3|70068.6|70058.6|70057.9|70047.9|438
1582030500000|2020-02-18 12:55:00|70060.7|70050.7|70048.6|70038.6|70060.9|70050.9|70046.3|70036.3|440
1582030800000|2020-02-18 13:00:00|70048.8|70038.8|70060.2|70050.2|70062.8|70052.8|70047.5|70037.5|522
1582031100000|2020-02-18 13:05:00|70060.3|70050.3|70064.2|70054.2|70065.1|70055.1|70059.7|70049.7|437
1582031400000|2020-02-18 13:10:00|70064.1|70054.1|70061.2|70051.2|70064.1|70054.1|70057.8|70047.8|381
1582031700000|2020-02-18 13:15:00|70060.9|70050.9|70060.8|70050.8|70063.4|70053.4|70059.6|70049.6|500
1582032000000|2020-02-18 13:20:00|70060.7|70050.7|70058.5|70048.5|70062.3|70052.3|70057.1|70047.1|488
1582032300000|2020-02-18 13:25:00|70058.6|70048.6|70057.5|70042.5|70065.3|70055.3|70053.9|70041.8|714
1582032600000|2020-02-18 13:30:00|70057.7|70042.7|70062.1|70052.1|70064.7|70054.7|70056.3|70041.3|686
1582032900000|2020-02-18 13:35:00|70061.1|70051.1|70054.9|70044.9|70062.1|70052.1|70053|70043|655
1582033200000|2020-02-18 13:40:00|70054.8|70044.8|70052.7|70042.7|70055.3|70045.3|70047.4|70037.4|533
1582033500000|2020-02-18 13:45:00|70052.3|70042.3|70054.6|70044.6|70060.4|70050.4|70051.6|70041.6|564
1582033800000|2020-02-18 13:50:00|70054.5|70044.5|70051.7|70041.7|70054.7|70044.7|70049.6|70039.6|370
1582034100000|2020-02-18 13:55:00|70051.8|70041.8|70051.4|70041.4|70055.4|70045.4|70049.9|70039.9|494
1582034400000|2020-02-18 14:00:00|70052.2|70042.2|70059.1|70049.1|70060.9|70050.9|70051.1|70038.3|651
1582034700000|2020-02-18 14:05:00|70059|70049|70058.7|70048.7|70063.1|70053.1|70057.1|70047.1|571
1582035000000|2020-02-18 14:10:00|70059|70049|70057.4|70047.4|70060.4|70050.4|70054.5|70044.5|651
1582035300000|2020-02-18 14:15:00|70057.1|70047.1|70053.6|70038.6|70058.8|70048.8|70050.7|70038|529
1582035600000|2020-02-18 14:20:00|70054.6|70039.6|70055.1|70045.1|70057.8|70047.8|70047|70036.2|546
1582035900000|2020-02-18 14:25:00|70055|70045|70055.2|70045.2|70057.9|70047.9|70052.9|70042.9|504
1582036200000|2020-02-18 14:30:00|70055.4|70045.4|70036.4|70026.4|70055.8|70045.8|70034.9|70024.9|767
1582036500000|2020-02-18 14:35:00|70036.5|70026.5|70040.3|70030.3|70043.9|70033.9|70035.6|70025.6|777
1582036800000|2020-02-18 14:40:00|70040.2|70030.2|70037.3|70027.3|70040.5|70030.5|70034.5|70024.5|853
1582037100000|2020-02-18 14:45:00|70037.2|70027.2|70033.5|70023.5|70039.9|70029.9|70030.8|70020.8|728
1582037400000|2020-02-18 14:50:00|70033.6|70023.6|70040.5|70030.5|70045.7|70035.7|70033.6|70023.6|733
1582037700000|2020-02-18 14:55:00|70040.4|70030.4|70041.4|70031.4|70047.1|70037.1|70038.8|70028.8|537
1582038000000|2020-02-18 15:00:00|70041.2|70031.2|70035.5|70025.5|70041.3|70031.3|70031.9|70021.9|725
1582038300000|2020-02-18 15:05:00|70035.4|70025.4|70036|70026|70038.8|70028.8|70030.6|70020.6|697
1582038600000|2020-02-18 15:10:00|70036.2|70026.2|70033.3|70023.3|70040|70030|70032.5|70022.5|510
1582038900000|2020-02-18 15:15:00|70033.4|70023.4|70032.7|70022.7|70038.4|70028.4|70031.6|70021.6|500
1582039200000|2020-02-18 15:20:00|70032.8|70022.8|70034.5|70024.5|70036.1|70026.1|70031.7|70021.7|403
1582039500000|2020-02-18 15:25:00|70034.6|70024.6|70050.8|70040.8|70051.1|70041.1|70034.2|70024.2|746
1582039800000|2020-02-18 15:30:00|70051|70041|70042.4|70027.4|70053.2|70043.2|70031.4|70016.4|843
1582040100000|2020-02-18 15:35:00|70042.2|70027.2|70042.3|70032.3|70050|70040|70038.8|70025.4|793
1582040400000|2020-02-18 15:40:00|70042.1|70032.1|70037.4|70027.4|70044.6|70034.6|70036.3|70026.3|604
1582040700000|2020-02-18 15:45:00|70037.7|70027.7|70033.1|70023.1|70038.4|70028.4|70030.7|70020.7|613
1582041000000|2020-02-18 15:50:00|70033.3|70023.3|70029.6|70019.6|70038.4|70028.4|70029|70019|602
1582041300000|2020-02-18 15:55:00|70029.4|70019.4|70016.7|70006.7|70029.6|70019.6|70013.7|70003.7|826
1582041600000|2020-02-18 16:00:00|70017.3|70007.3|70017.6|70007.6|70023.8|70012.2|70010.8|70000.8|839
1582041900000|2020-02-18 16:05:00|70017.8|70007.8|70032.8|70022.8|70033.3|70023.3|70016.4|70006.4|639
1582042200000|2020-02-18 16:10:00|70032.9|70022.9|70035.5|70025.5|70036.4|70026.4|70031.6|70021.6|477
1582042500000|2020-02-18 16:15:00|70035.6|70025.6|70048|70038|70048.4|70038.4|70034.1|70024.1|692
1582042800000|2020-02-18 16:20:00|70048.2|70038.2|70044.5|70034.5|70053.4|70043.4|70044|70034|546
1582043100000|2020-02-18 16:25:00|70044.6|70034.6|70041.2|70031.2|70049.7|70039.7|70040.6|70030.6|587
1582043400000|2020-02-18 16:30:00|70040.7|70030.7|70033.5|70023.5|70045.8|70033.2|70031.6|70016.6|570
1582043700000|2020-02-18 16:35:00|70033.4|70023.4|70037.3|70027.3|70037.8|70027.8|70030.6|70020.6|593
1582044000000|2020-02-18 16:40:00|70037.5|70027.5|70045.1|70035.1|70045.5|70035.5|70036|70026|534
1582044300000|2020-02-18 16:45:00|70045|70035|70040.3|70030.3|70046.3|70036.3|70039.1|70028.3|574
1582044600000|2020-02-18 16:50:00|70040.2|70030.2|70035.3|70025.3|70041.2|70031.2|70032.6|70022.6|558
1582044900000|2020-02-18 16:55:00|70035.1|70025.1|70038.8|70028.8|70040.2|70030.2|70034.2|70024.2|530
1582045200000|2020-02-18 17:00:00|70038.9|70028.9|70043.1|70033.1|70043.3|70033.3|70038|70028|464
1582045500000|2020-02-18 17:05:00|70043|70033|70038.5|70028.5|70043.7|70033.1|70037.3|70027.3|606
1582045800000|2020-02-18 17:10:00|70038.6|70028.6|70035.6|70025.6|70039.3|70029.3|70030.6|70020.6|595
1582046100000|2020-02-18 17:15:00|70035.5|70025.5|70038.4|70028.4|70041.9|70029.7|70035|70025|351
1582046400000|2020-02-18 17:20:00|70038.5|70028.5|70039.2|70029.2|70039.5|70029.5|70038.2|70028.2|288
1582046700000|2020-02-18 17:25:00|70039.4|70029.4|70044.1|70034.1|70048.4|70036.4|70038.1|70028.1|403
1582047000000|2020-02-18 17:30:00|70043.9|70033.9|70044.7|70034.7|70046.1|70036.1|70040.7|70030.7|478
1582047300000|2020-02-18 17:35:00|70044.4|70034.4|70054.9|70044.9|70058.4|70048.4|70043.3|70033.3|472
1582047600000|2020-02-18 17:40:00|70054.7|70044.7|70056.4|70046.4|70057.5|70047.5|70053.2|70043.2|383
1582047900000|2020-02-18 17:45:00|70058.9|70043.9|70058.7|70043.7|70059.5|70047.8|70055.8|70043.1|306
1582048200000|2020-02-18 17:50:00|70058.8|70043.8|70053.1|70043.1|70064.5|70051.9|70045.8|70031.1|463
1582048500000|2020-02-18 17:55:00|70053|70043|70057.9|70042.9|70062.1|70048.5|70051.5|70041.5|326
1582048800000|2020-02-18 18:00:00|70058|70043|70051.7|70036.7|70059|70046|70048.5|70035.6|406
1582049100000|2020-02-18 18:05:00|70051.6|70036.6|70054.1|70044.1|70060.6|70047.8|70048.5|70036.5|406
1582049400000|2020-02-18 18:10:00|70054|70044|70049.4|70039.4|70054|70044|70048|70038|353
1582049700000|2020-02-18 18:15:00|70049.1|70039.1|70045.6|70035.6|70052.3|70042.3|70045.1|70035.1|368
1582050000000|2020-02-18 18:20:00|70045.5|70035.5|70046.4|70036.4|70047.4|70037.4|70043.4|70033.4|313
1582050300000|2020-02-18 18:25:00|70046.5|70036.5|70045.8|70035.8|70047.1|70037.1|70045.3|70035.3|253
1582050600000|2020-02-18 18:30:00|70045.9|70035.9|70054.1|70044.1|70055|70045|70043.8|70033.8|339
1582050900000|2020-02-18 18:35:00|70053.9|70043.9|70055.1|70045.1|70055.2|70045.2|70053.3|70043.3|265
1582051200000|2020-02-18 18:40:00|70054.9|70044.9|70064.4|70054.4|70068.3|70056|70054.7|70042.6|418
1582051500000|2020-02-18 18:45:00|70064.3|70054.3|70065.6|70055.6|70067.7|70056|70062.7|70052.1|306
1582051800000|2020-02-18 18:50:00|70065.7|70055.7|70066.2|70056.2|70066.7|70056.7|70061.3|70051.3|376
1582052100000|2020-02-18 18:55:00|70066.3|70056.3|70068.5|70058.5|70070.2|70060.2|70063.7|70053.7|403
1582052400000|2020-02-18 19:00:00|70068.7|70058.7|70072.8|70062.8|70073.8|70063.8|70068.2|70057.6|409
1582052700000|2020-02-18 19:05:00|70072.9|70062.9|70073.5|70063.5|70075.6|70065.6|70064.5|70052.7|366
1582053000000|2020-02-18 19:10:00|70073.3|70063.3|70073.9|70063.9|70074.5|70064.5|70072|70062|261
1582053300000|2020-02-18 19:15:00|70074|70064|70081.2|70071.2|70081.8|70071.8|70068.1|70055.4|517
1582053600000|2020-02-18 19:20:00|70081.3|70071.3|70078|70068|70082.8|70072.8|70074.9|70060.9|406
1582053900000|2020-02-18 19:25:00|70077.5|70067.5|70072.6|70057.6|70078.4|70068.4|70066.3|70055.2|590
1582054200000|2020-02-18 19:30:00|70072.8|70057.8|70080.2|70070.2|70080.5|70070.5|70070|70057.7|486
1582054500000|2020-02-18 19:35:00|70080.1|70070.1|70081.5|70071.5|70082.3|70072.3|70079.8|70069.8|354
1582054800000|2020-02-18 19:40:00|70081.6|70071.6|70085.3|70075.3|70085.3|70075.3|70079.3|70069.3|481
1582055100000|2020-02-18 19:45:00|70085|70075|70086.9|70076.9|70088.9|70078.9|70084.7|70072|367
1582055400000|2020-02-18 19:50:00|70086.4|70076.4|70086.1|70076.1|70087.2|70077.2|70085.3|70075.3|343
1582055700000|2020-02-18 19:55:00|70086.2|70076.2|70085.1|70075.1|70086.9|70076.9|70082|70072|414
1582056000000|2020-02-18 20:00:00|70085.5|70075.5|70083.9|70073.9|70087.3|70077.3|70082.6|70070.5|319
1582056300000|2020-02-18 20:05:00|70083.8|70073.8|70092.1|70082.1|70092.6|70082.6|70083.8|70073.8|293
1582056600000|2020-02-18 20:10:00|70092.2|70082.2|70089.4|70079.4|70092.8|70082.8|70088.8|70078.8|205
1582056900000|2020-02-18 20:15:00|70089.5|70079.5|70077.6|70067.6|70089.5|70079.5|70073.2|70058.2|565
1582057200000|2020-02-18 20:20:00|70077.8|70067.8|70062.4|70052.4|70080.1|70067.8|70061.9|70049.2|485
1582057500000|2020-02-18 20:25:00|70062.3|70052.3|70064.4|70054.4|70068.3|70055.4|70060.5|70050.5|533
1582057800000|2020-02-18 20:30:00|70065.5|70055.5|70069.7|70054.7|70070.9|70058.8|70061.3|70049.6|389
1582058100000|2020-02-18 20:35:00|70067.3|70057.3|70072.7|70057.7|70075.2|70060.8|70066.6|70054|317
1582058400000|2020-02-18 20:40:00|70072.6|70057.6|70072.9|70062.9|70075.9|70063.8|70069.8|70057|425
1582058700000|2020-02-18 20:45:00|70073|70063|70067.8|70052.8|70078.4|70066.2|70064.8|70051.5|413
1582059000000|2020-02-18 20:50:00|70073.1|70058.1|70073.1|70063.1|70076.9|70064.7|70069.8|70057.8|434
1582059300000|2020-02-18 20:55:00|70072.9|70062.9|70077.8|70062.8|70078.7|70066.4|70069.1|70056.1|516
1582059600000|2020-02-18 21:00:00|70078.1|70063.1|70087.1|70072.1|70092.9|70077.9|70077.3|70062.3|322
1582059900000|2020-02-18 21:05:00|70087|70072|70088.4|70073.4|70090.5|70075.5|70086.5|70071.5|428
1582060200000|2020-02-18 21:10:00|70088.5|70073.5|70091.4|70076.4|70098.5|70083.5|70088.1|70073.1|370
1582060500000|2020-02-18 21:15:00|70090.9|70075.9|70087.1|70072.1|70091.3|70076.3|70085|70071.4|251
1582060800000|2020-02-18 21:20:00|70087.8|70072.8|70086|70071|70090.5|70075.5|70085.9|70070.9|276
1582061100000|2020-02-18 21:25:00|70086.4|70071.4|70086.5|70071.5|70090.6|70075.6|70085.1|70070.1|276
1582061400000|2020-02-18 21:30:00|70086.8|70071.8|70090|70075|70091|70076|70086.8|70071.8|104
1582061700000|2020-02-18 21:35:00|70089.9|70074.9|70088.1|70073.1|70090.9|70075.9|70086.7|70071.7|133
1582062000000|2020-02-18 21:40:00|70088.5|70073.5|70095.9|70080.9|70099.5|70084.5|70087.5|70072.5|184
1582062300000|2020-02-18 21:45:00|70094.6|70079.6|70095.1|70080.1|70096.9|70081.9|70093.9|70078.9|663
1582062600000|2020-02-18 21:50:00|70094.7|70079.7|70092.6|70077.6|70097.7|70080.3|70092.6|70075.9|1271
1582062900000|2020-02-18 21:55:00|70093.1|70078.1|70090.2|70052|70100.4|70084.1|70087.5|70052|192
1582063200000|2020-02-18 22:00:00|70092.5|70051.1|70088.9|70044.8|70094.4|70051.6|70088.7|70044.4|44
1582063500000|2020-02-18 22:05:00|70092.9|70043.5|70075.7|70044.5|70093.3|70048.8|70075.7|70039.9|32
1582063800000|2020-02-18 22:10:00|70093.5|70041.9|70075.7|70044|70093.6|70044.5|70075.7|70041.9|23
1582064100000|2020-02-18 22:15:00|70081.1|70048.7|70075.7|70044.5|70093|70049.1|70075.7|70043.1|61
1582064400000|2020-02-18 22:20:00|70079.1|70044.1|70079|70050.2|70092|70050.2|70075.7|70044|46
1582064700000|2020-02-18 22:25:00|70087.2|70046.9|70079|70050.2|70087.2|70050.2|70079|70046|29
1582065000000|2020-02-18 22:30:00|70083.6|70046|70085|70047.6|70090.4|70057.1|70075.5|70043.8|219
1582065300000|2020-02-18 22:35:00|70085.7|70047.2|70067.9|70047.6|70086.7|70051.3|70067.9|70044|188
1582065600000|2020-02-18 22:40:00|70076.4|70047.3|70081.1|70050.7|70086.9|70052.5|70067.9|70046.6|203
1582065900000|2020-02-18 22:45:00|70081.6|70050.2|70082.7|70054.2|70089.1|70057.5|70071.9|70050.1|155
1582066200000|2020-02-18 22:50:00|70084.4|70053.9|70082.3|70053.3|70087.9|70056.7|70071.9|70050.7|134
1582066500000|2020-02-18 22:55:00|70082.8|70053.6|70074.5|70049.4|70085.3|70054.9|70062.9|70046.5|236
1582066800000|2020-02-18 23:00:00|70074.1|70049.8|70081.7|70048|70086.2|70055.7|70071.6|70047.3|286
1582067100000|2020-02-18 23:05:00|70080.2|70048.5|70072.7|70052|70082.5|70054.5|70071.3|70047.6|211
1582067400000|2020-02-18 23:10:00|70072.9|70051.8|70068.7|70051.1|70076.9|70055.6|70066.3|70047.7|848
1582067700000|2020-02-18 23:15:00|70069.2|70050.4|70071.9|70049|70075.5|70050.7|70065.8|70045.8|869
1582068000000|2020-02-18 23:20:00|70072.6|70048.8|70074.9|70048.4|70078|70051.4|70067.6|70045.6|1070
1582068300000|2020-02-18 23:25:00|70074.5|70048.5|70074|70054.8|70076.7|70056.4|70065.8|70045.4|791
1582068600000|2020-02-18 23:30:00|70073.8|70052.5|70067.2|70044.2|70074|70059|70063.5|70042.3|588
1582068900000|2020-02-18 23:35:00|70066.3|70044.5|70059.7|70044.7|70071.9|70050.1|70056.1|70041.1|1265
1582069200000|2020-02-18 23:40:00|70060|70044.8|70055.3|70040.3|70064.5|70049.5|70050.6|70035.6|1122
1582069500000|2020-02-18 23:45:00|70055.5|70040.5|70043.4|70026.7|70057.1|70042.1|70039.7|70022.7|672
1582069800000|2020-02-18 23:50:00|70043.1|70026.8|70038.7|70023.7|70049.6|70033.9|70037.4|70021.8|713
1582070100000|2020-02-18 23:55:00|70038.5|70023.5|70028.4|70013.4|70041.1|70026.1|70027.7|70012.7|538
1582070400000|2020-02-19 00:00:00|70027.8|70012.8|70017.8|70002.8|70029.4|70015.1|70012.4|69997.4|806
1582070700000|2020-02-19 00:05:00|70017.9|70002.9|70031.4|70016.4|70032.7|70017.7|70013.1|69998.1|350
1582071000000|2020-02-19 00:10:00|70031.5|70016.5|70037.8|70022.8|70044.2|70029.2|70031.4|70016.4|314
1582071300000|2020-02-19 00:15:00|70037.9|70022.9|70036.4|70021.4|70041.2|70026.2|70032.2|70017.2|340
1582071600000|2020-02-19 00:20:00|70036.3|70021.3|70040.1|70025.1|70040.9|70025.9|70035|70020|310
1582071900000|2020-02-19 00:25:00|70040|70025|70043.9|70028.9|70050.7|70035.7|70038.8|70023.8|529
1582072200000|2020-02-19 00:30:00|70043.7|70028.7|70041.6|70026.6|70046.7|70031.7|70035|70020|400
1582072500000|2020-02-19 00:35:00|70041.7|70026.7|70041.5|70026.5|70051.8|70036.8|70040.7|70026.2|390
1582072800000|2020-02-19 00:40:00|70041.3|70026.3|70044.9|70029.9|70045.8|70030.8|70041.2|70026.2|320
1582073100000|2020-02-19 00:45:00|70045|70030|70035.7|70020.7|70047.3|70034.2|70035.6|70020.6|314
1582073400000|2020-02-19 00:50:00|70036.1|70021.1|70025.7|70015.7|70037.2|70022.4|70022.7|70008.7|605
1582073700000|2020-02-19 00:55:00|70025.8|70015.8|70015.2|70005.2|70027.5|70015.9|70012.4|70001.6|501
1582074000000|2020-02-19 01:00:00|70015.6|70005.6|70021.8|70011.8|70026.3|70013.6|70008.7|69996.2|883
1582074300000|2020-02-19 01:05:00|70021.7|70011.7|70045.1|70035.1|70047.5|70035.1|70020.5|70008.4|847
1582074600000|2020-02-19 01:10:00|70044.8|70034.8|70050.6|70035.6|70051.9|70039|70035.8|70023.2|741
1582074900000|2020-02-19 01:15:00|70050.4|70035.4|70093.1|70078.1|70114.3|70099.3|70050.4|70035.4|1007
1582075200000|2020-02-19 01:20:00|70090.3|70080.3|70095.1|70085.1|70098.5|70088.5|70083.6|70072|715
1582075500000|2020-02-19 01:25:00|70094.9|70084.9|70132.3|70122.3|70146|70136|70093.8|70083.8|855
1582075800000|2020-02-19 01:30:00|70131.3|70121.3|70115.4|70105.4|70131.6|70121.6|70111.4|70101.4|893
1582076100000|2020-02-19 01:35:00|70115.6|70105.6|70170.3|70160.3|70175.8|70165.8|70115.6|70105.6|1009
1582076400000|2020-02-19 01:40:00|70170.4|70160.4|70156.2|70146.2|70177.4|70167.4|70155.4|70145.4|879
1582076700000|2020-02-19 01:45:00|70156|70146|70154|70144|70171|70161|70151.9|70141.9|789
1582077000000|2020-02-19 01:50:00|70154.1|70144.1|70123.4|70113.4|70155.9|70145.9|70122.8|70112.8|942
1582077300000|2020-02-19 01:55:00|70123.8|70113.8|70121.9|70111.9|70129.5|70119.5|70094.5|70084.5|1104
1582077600000|2020-02-19 02:00:00|70121.7|70111.7|70109.6|70099.6|70133.5|70123.5|70105.8|70095.8|930
1582077900000|2020-02-19 02:05:00|70109.2|70099.2|70108|70098|70116.4|70106.4|70095.9|70085.9|818
1582078200000|2020-02-19 02:10:00|70108.1|70098.1|70091.2|70081.2|70108.6|70098.6|70090.9|70080.9|786
1582078500000|2020-02-19 02:15:00|70091.1|70081.1|70067.9|70057.9|70095.5|70085.5|70063.6|70053.6|900
1582078800000|2020-02-19 02:20:00|70068|70058|70086.8|70076.8|70089.1|70079.1|70059.8|70049.8|807
1582079100000|2020-02-19 02:25:00|70086.9|70076.9|70074.5|70064.5|70087.5|70077.5|70069.8|70059.8|626
1582079400000|2020-02-19 02:30:00|70074.6|70064.6|70073.9|70063.9|70085.1|70075.1|70070.6|70060.6|788
1582079700000|2020-02-19 02:35:00|70074.1|70064.1|70085.9|70075.9|70086.3|70076.3|70065.6|70055.6|653
1582080000000|2020-02-19 02:40:00|70085.7|70075.7|70084.3|70074.3|70088.4|70078.4|70077.2|70067.2|577
1582080300000|2020-02-19 02:45:00|70084.1|70074.1|70084.1|70074.1|70088.1|70078.1|70081.1|70071.1|511
1582080600000|2020-02-19 02:50:00|70084.7|70074.7|70087.9|70077.9|70090.3|70080.3|70080.9|70070.9|519
1582080900000|2020-02-19 02:55:00|70087.8|70077.8|70077.3|70067.3|70090.1|70080.1|70076.8|70066.8|634
1582081200000|2020-02-19 03:00:00|70077.2|70067.2|70077.8|70067.8|70082.3|70072.3|70072.2|70062.2|608
1582081500000|2020-02-19 03:05:00|70077.4|70067.4|70071.4|70061.4|70077.8|70067.8|70062.7|70052.7|688
1582081800000|2020-02-19 03:10:00|70071.7|70061.7|70087.6|70077.6|70087.7|70077.7|70070.8|70060.8|572
1582082100000|2020-02-19 03:15:00|70087.5|70077.5|70101|70091|70102|70092|70080.5|70070.5|743
1582082400000|2020-02-19 03:20:00|70100.6|70090.6|70099.1|70089.1|70109.3|70099.3|70095.9|70085.9|604
1582082700000|2020-02-19 03:25:00|70099.2|70089.2|70098.3|70088.3|70102.6|70092.6|70093.3|70083.3|509
1582083000000|2020-02-19 03:30:00|70098.2|70088.2|70091.1|70081.1|70099.4|70089.4|70081.5|70071.5|462
1582083300000|2020-02-19 03:35:00|70091|70081|70094.5|70084.5|70094.9|70084.9|70086.9|70076.9|355
1582083600000|2020-02-19 03:40:00|70094.9|70084.9|70079.6|70069.6|70095.1|70085.1|70078.4|70068.4|534
1582083900000|2020-02-19 03:45:00|70079.9|70069.9|70084.3|70074.3|70085.3|70075.3|70077.8|70067.8|410
1582084200000|2020-02-19 03:50:00|70084.4|70074.4|70081.8|70071.8|70084.7|70074.7|70076.2|70066.2|428
1582084500000|2020-02-19 03:55:00|70081.5|70071.5|70084.9|70074.9|70085.5|70075.5|70078.5|70068.5|394
1582084800000|2020-02-19 04:00:00|70084.8|70074.8|70083.1|70073.1|70088.1|70078.1|70080.1|70070.1|370
1582085100000|2020-02-19 04:05:00|70083|70073|70074.1|70064.1|70083.5|70073.5|70071.9|70061.9|364
1582085400000|2020-02-19 04:10:00|70074.2|70064.2|70076.3|70066.3|70078.3|70068.3|70070.4|70060.4|299
1582085700000|2020-02-19 04:15:00|70076.2|70066.2|70081.1|70071.1|70081.3|70071.3|70074.4|70064.4|273
1582086000000|2020-02-19 04:20:00|70080.9|70070.9|70085.2|70075.2|70087.4|70077.4|70080.4|70070.4|275
1582086300000|2020-02-19 04:25:00|70085.3|70075.3|70088.1|70078.1|70088.3|70078.3|70083.3|70073.3|230
1582086600000|2020-02-19 04:30:00|70087.9|70077.9|70085.4|70075.4|70088.7|70078.7|70079.4|70069.4|289
1582086900000|2020-02-19 04:35:00|70085.3|70075.3|70092.3|70082.3|70092.9|70082.9|70084.8|70074.8|230
1582087200000|2020-02-19 04:40:00|70092.4|70082.4|70088.1|70078.1|70093.7|70083.7|70087.9|70077.9|246
1582087500000|2020-02-19 04:45:00|70088.2|70078.2|70094.7|70084.7|70096.6|70086.6|70087.9|70077.9|225
1582087800000|2020-02-19 04:50:00|70094.6|70084.6|70105.4|70095.4|70108.4|70098.4|70093.6|70083.6|482
1582088100000|2020-02-19 04:55:00|70105.6|70095.6|70098.7|70088.7|70106.4|70096.4|70098.7|70088.7|338
1582088400000|2020-02-19 05:00:00|70098.1|70088.1|70105|70095|70106.2|70096.2|70098.1|70088.1|494
1582088700000|2020-02-19 05:05:00|70105.1|70095.1|70095.9|70085.9|70108.7|70098.7|70095.5|70085.5|424
1582089000000|2020-02-19 05:10:00|70096.1|70086.1|70100.9|70090.9|70103|70093|70094.7|70084.7|405
1582089300000|2020-02-19 05:15:00|70100.8|70090.8|70105.6|70095.6|70108.5|70098.5|70098.2|70088.2|415
1582089600000|2020-02-19 05:20:00|70105.3|70095.3|70114|70104|70114.4|70104.4|70101.8|70091.8|454
1582089900000|2020-02-19 05:25:00|70113.9|70103.9|70114.2|70104.2|70117.8|70107.8|70110.1|70100.1|426
1582090200000|2020-02-19 05:30:00|70114|70104|70125.1|70115.1|70125.3|70115.3|70113.5|70103.5|480
1582090500000|2020-02-19 05:35:00|70124.7|70114.7|70122.3|70112.3|70133.1|70123.1|70119.9|70109.9|699
1582090800000|2020-02-19 05:40:00|70122.2|70112.2|70114.3|70104.3|70127.1|70117.1|70112.9|70102.9|437
1582091100000|2020-02-19 05:45:00|70114.4|70104.4|70123.2|70113.2|70127|70117|70114|70104|492
1582091400000|2020-02-19 05:50:00|70123.3|70113.3|70106.9|70096.9|70124.7|70114.7|70103.3|70093.3|620
1582091700000|2020-02-19 05:55:00|70106.3|70096.3|70097.8|70087.8|70106.3|70096.3|70090.1|70080.1|764
1582092000000|2020-02-19 06:00:00|70097.4|70087.4|70100.1|70090.1|70103.7|70093.7|70089.1|70079.1|726
1582092300000|2020-02-19 06:05:00|70100.2|70090.2|70094.5|70084.5|70106.1|70096.1|70086.8|70076.8|682
1582092600000|2020-02-19 06:10:00|70094.4|70084.4|70091.1|70081.1|70098.2|70088.2|70087.8|70077.8|580
1582092900000|2020-02-19 06:15:00|70091.4|70081.4|70086.5|70076.5|70096.7|70086.7|70083.7|70073.7|678
1582093200000|2020-02-19 06:20:00|70086.6|70076.6|70088.5|70078.5|70089.2|70079.2|70072|70062|626
1582093500000|2020-02-19 06:25:00|70088.6|70078.6|70079.4|70069.4|70089.2|70079.2|70073|70063|657
1582093800000|2020-02-19 06:30:00|70079.3|70069.3|70085.1|70075.1|70096.6|70086.6|70078.2|70068.2|743
1582094100000|2020-02-19 06:35:00|70085|70075|70084.3|70074.3|70089.3|70079.3|70078.7|70068.7|554
1582094400000|2020-02-19 06:40:00|70084.2|70074.2|70065|70055|70085.8|70075.8|70063.3|70053.3|661
1582094700000|2020-02-19 06:45:00|70065.1|70055.1|70055.1|70045.1|70065.1|70055.1|70039.5|70029.5|752
1582095000000|2020-02-19 06:50:00|70055|70045|70067.3|70057.3|70073.1|70063.1|70054.2|70044.2|698
1582095300000|2020-02-19 06:55:00|70067.4|70057.4|70077.5|70067.5|70079.5|70069.5|70062.2|70052.2|767
1582095600000|2020-02-19 07:00:00|70077.1|70067.1|70060.8|70050.8|70077.6|70067.6|70059.8|70049.8|573
1582095900000|2020-02-19 07:05:00|70061|70051|70076.3|70066.3|70080.2|70070.2|70059.6|70049.6|540
1582096200000|2020-02-19 07:10:00|70076.4|70066.4|70071.4|70061.4|70077|70067|70065.2|70055.2|499
1582096500000|2020-02-19 07:15:00|70071.2|70061.2|70032.8|70022.8|70074|70064|70031.7|70021.7|676
1582096800000|2020-02-19 07:20:00|70034.1|70024.1|69986.1|69976.1|70037.4|70027.4|69985.6|69975.6|859
1582097100000|2020-02-19 07:25:00|69986|69976|69997.4|69987.4|70003.9|69993.9|69981.7|69971.7|839
1582097400000|2020-02-19 07:30:00|69997.6|69987.6|69972.6|69962.6|69999.9|69989.9|69970.1|69960.1|799
1582097700000|2020-02-19 07:35:00|69973.1|69963.1|69984.8|69974.8|69987.1|69977.1|69970.9|69960.9|671
1582098000000|2020-02-19 07:40:00|69985.5|69975.5|69977.6|69967.6|69991.4|69981.4|69976.9|69966.9|597
1582098300000|2020-02-19 07:45:00|69978.3|69968.3|69976.5|69966.5|69990.6|69980.6|69970.3|69960.3|627
1582098600000|2020-02-19 07:50:00|69976.2|69966.2|69981.9|69971.9|69986.7|69976.7|69976|69966|562
1582098900000|2020-02-19 07:55:00|69982.9|69972.9|69969.7|69959.7|69987.2|69977.2|69963.8|69953.8|656
1582099200000|2020-02-19 08:00:00|69969.6|69959.6|70003|69993|70003.6|69993.6|69968.5|69958.5|816
1582099500000|2020-02-19 08:05:00|70002.9|69992.9|69991.7|69981.7|70006.2|69996.2|69990.8|69980.8|768
1582099800000|2020-02-19 08:10:00|69991.6|69981.6|69997.7|69987.7|70000.3|69990.3|69988.2|69978.2|679
1582100100000|2020-02-19 08:15:00|69997.8|69987.8|70005.7|69995.7|70010.6|70000.6|69997.4|69987.4|606
1582100400000|2020-02-19 08:20:00|70005.8|69995.8|69983.7|69973.7|70005.9|69995.9|69981|69971|577
1582100700000|2020-02-19 08:25:00|69983.6|69973.6|69987.3|69977.3|69990.7|69980.7|69982|69972|578
1582101000000|2020-02-19 08:30:00|69987.8|69977.8|69973.6|69963.6|69990.5|69980.5|69966.9|69956.9|614
1582101300000|2020-02-19 08:35:00|69973.5|69963.5|69979.9|69969.9|69981.7|69971.7|69973.2|69963.2|412
1582101600000|2020-02-19 08:40:00|69980|69970|69978.8|69968.8|69980.4|69970.4|69966.8|69956.8|571
1582101900000|2020-02-19 08:45:00|69978.9|69968.9|69979.3|69969.3|69981.4|69971.4|69974.1|69964.1|431
1582102200000|2020-02-19 08:50:00|69979.2|69969.2|69976.7|69966.7|69981.8|69971.8|69970.1|69960.1|390
1582102500000|2020-02-19 08:55:00|69976.5|69966.5|69970.5|69960.5|69976.5|69966.5|69968.7|69958.7|316
1582102800000|2020-02-19 09:00:00|69970.3|69960.3|69961.6|69951.6|69974.8|69964.8|69951.2|69941.2|520
1582103100000|2020-02-19 09:05:00|69962|69952|69954.3|69944.3|69965|69955|69945.3|69935.3|534
1582103400000|2020-02-19 09:10:00|69954.1|69944.1|69954.5|69944.5|69954.5|69944.5|69942.1|69932.1|692
1582103700000|2020-02-19 09:15:00|69954.1|69944.1|69947.9|69937.9|69956.5|69946.5|69940.6|69930.6|702
1582104000000|2020-02-19 09:20:00|69948|69938|69952.3|69942.3|69953.6|69943.6|69944.3|69934.3|482
1582104300000|2020-02-19 09:25:00|69952.4|69942.4|69952.4|69942.4|69953.1|69943.1|69943.7|69933.7|405
1582104600000|2020-02-19 09:30:00|69952.3|69942.3|69945.2|69935.2|69956.2|69946.2|69941.9|69931.9|474
1582104900000|2020-02-19 09:35:00|69945.3|69935.3|69956.2|69946.2|69961.3|69951.3|69944.7|69934.7|588
1582105200000|2020-02-19 09:40:00|69956.1|69946.1|69954.5|69944.5|69957|69947|69949.1|69939.1|462
1582105500000|2020-02-19 09:45:00|69954.2|69944.2|69951.4|69941.4|69955|69945|69948.6|69938.6|287
1582105800000|2020-02-19 09:50:00|69951.3|69941.3|69966.4|69956.4|69967.6|69957.6|69948.6|69938.6|474
1582106100000|2020-02-19 09:55:00|69966|69956|69955.7|69945.7|69969.9|69959.9|69948|69938|571
1582106400000|2020-02-19 10:00:00|69955.6|69945.6|69966.1|69956.1|69966.2|69956.2|69948.9|69938.9|570
1582106700000|2020-02-19 10:05:00|69966|69956|69970.8|69960.8|69971.4|69961.4|69966|69956|341
1582107000000|2020-02-19 10:10:00|69970.7|69960.7|69968.8|69958.8|69971.1|69961.1|69966.3|69956.3|324
1582107300000|2020-02-19 10:15:00|69968.9|69958.9|69976|69966|69981|69971|69968.6|69958.6|394
1582107600000|2020-02-19 10:20:00|69976.4|69966.4|69976.7|69966.7|69977.4|69967.4|69975.1|69965.1|271
1582107900000|2020-02-19 10:25:00|69976.9|69966.9|69979|69969|69989.4|69979.4|69975.6|69965.6|427
1582108200000|2020-02-19 10:30:00|69978.9|69968.9|69986.3|69976.3|69987|69977|69978.6|69968.6|386
1582108500000|2020-02-19 10:35:00|69986.2|69976.2|69983.7|69973.7|69988.2|69978.2|69980|69970|332
1582108800000|2020-02-19 10:40:00|69983.5|69973.5|69986.5|69976.5|69988.6|69978.6|69983.4|69973.4|301
1582109100000|2020-02-19 10:45:00|69986.4|69976.4|69988|69978|69989.2|69979.2|69983.9|69973.9|309
1582109400000|2020-02-19 10:50:00|69987.9|69977.9|69993.9|69983.9|69994.6|69984.6|69985.7|69975.7|285
1582109700000|2020-02-19 10:55:00|69994.1|69984.1|69996.3|69986.3|69997.6|69987.6|69993.4|69983.4|282
1582110000000|2020-02-19 11:00:00|69996.1|69986.1|69995.1|69985.1|69997.7|69987.7|69993.9|69983.9|311
1582110300000|2020-02-19 11:05:00|69995.2|69985.2|69997.9|69987.9|69999.1|69989.1|69991.9|69981.9|310
1582110600000|2020-02-19 11:10:00|69997.8|69987.8|70000.3|69990.3|70006.6|69996.6|69994.8|69984.8|381
1582110900000|2020-02-19 11:15:00|70000.4|69990.4|69993.2|69983.2|70001.3|69991.3|69988.4|69978.4|350
1582111200000|2020-02-19 11:20:00|69993.1|69983.1|69992.5|69982.5|69993.1|69983.1|69988|69978|320
1582111500000|2020-02-19 11:25:00|69992.6|69982.6|69999.7|69989.7|70000.8|69990.8|69991.7|69981.7|358
1582111800000|2020-02-19 11:30:00|69999.6|69989.6|70005.6|69995.6|70005.6|69995.6|69993|69983|404
1582112100000|2020-02-19 11:35:00|70005.5|69995.5|70006.4|69996.4|70009.1|69999.1|70003|69993|291
1582112400000|2020-02-19 11:40:00|70006.5|69996.5|69996.3|69986.3|70007.5|69997.5|69995.3|69985.3|421
1582112700000|2020-02-19 11:45:00|69996.4|69986.4|70000.4|69990.4|70006.7|69996.7|69985.7|69975.7|417
1582113000000|2020-02-19 11:50:00|70000.5|69990.5|69998.7|69988.7|70002.8|69992.8|69996.9|69986.9|252
1582113300000|2020-02-19 11:55:00|69999.2|69989.2|70001.4|69991.4|70001.5|69991.5|69997.4|69987.4|335
1582113600000|2020-02-19 12:00:00|70001.1|69991.1|69998.7|69988.7|70001.7|69991.7|69995.7|69985.7|447
1582113900000|2020-02-19 12:05:00|69998.8|69988.8|70000.9|69990.9|70005.2|69995.2|69998.4|69988.4|369
1582114200000|2020-02-19 12:10:00|70001|69991|70001.2|69991.2|70002|69992|69996.9|69986.9|385
1582114500000|2020-02-19 12:15:00|70001.3|69991.3|70005.1|69995.1|70006.7|69996.7|69999.9|69989.9|408
1582114800000|2020-02-19 12:20:00|70005|69995|70000.4|69990.4|70005.9|69995.9|69996|69986|368
1582115100000|2020-02-19 12:25:00|70000.2|69990.2|70001.6|69991.6|70003.9|69993.9|69999.4|69989.4|333
1582115400000|2020-02-19 12:30:00|70001.5|69991.5|70000.9|69990.9|70004.4|69994.4|69998.5|69988.5|380
1582115700000|2020-02-19 12:35:00|70001.3|69991.3|69998.9|69988.9|70002.1|69992.1|69996.6|69986.6|296
1582116000000|2020-02-19 12:40:00|69998.7|69988.7|69997.9|69987.9|70000.5|69990.5|69996.3|69986.3|367
1582116300000|2020-02-19 12:45:00|69997.8|69987.8|69999.5|69989.5|70004.2|69994.2|69997.8|69987.8|383
1582116600000|2020-02-19 12:50:00|69999.6|69989.6|70000.6|69990.6|70002.8|69992.8|69997.7|69987.7|421
1582116900000|2020-02-19 12:55:00|70000.4|69990.4|70005.4|69995.4|70005.4|69995.4|69997.9|69987.9|503
1582117200000|2020-02-19 13:00:00|70004.8|69994.8|70003|69993|70007.2|69997.2|69997.3|69987.3|405
1582117500000|2020-02-19 13:05:00|70002.9|69992.9|70001|69991|70004.2|69994.2|69998.3|69988.3|394
1582117800000|2020-02-19 13:10:00|70000.9|69990.9|69997.9|69987.9|70001.2|69991.2|69996.4|69986.4|328
1582118100000|2020-02-19 13:15:00|69998|69988|70000.5|69990.5|70002|69992|69997.7|69987.7|291
1582118400000|2020-02-19 13:20:00|70000.9|69990.9|69999.7|69989.7|70002.7|69992.7|69996.5|69986.5|504
1582118700000|2020-02-19 13:25:00|69999.6|69989.6|70008.3|69993.3|70009.7|69995.5|69997.1|69987.1|364
1582119000000|2020-02-19 13:30:00|70008.2|69993.2|70022.6|70012.6|70023.7|70013.7|70005.5|69992|583
1582119300000|2020-02-19 13:35:00|70022.5|70012.5|70032.7|70022.7|70033.8|70023.8|70021.5|70011.5|672
1582119600000|2020-02-19 13:40:00|70033.1|70023.1|70044.4|70034.4|70044.4|70034.4|70030.9|70020.9|583
1582119900000|2020-02-19 13:45:00|70044|70034|70037.7|70027.7|70044.2|70034.2|70034.9|70024.9|454
1582120200000|2020-02-19 13:50:00|70037.5|70027.5|70030|70020|70038.4|70028.4|70028.5|70018.5|541
1582120500000|2020-02-19 13:55:00|70029.7|70019.7|70024.9|70014.9|70029.7|70019.7|70019.6|70009.6|725
1582120800000|2020-02-19 14:00:00|70025.1|70015.1|70025.7|70015.7|70032.3|70021|70022.3|70012.3|602
1582121100000|2020-02-19 14:05:00|70025.6|70015.6|70025.3|70015.3|70026.6|70016.6|70023.1|70013.1|521
1582121400000|2020-02-19 14:10:00|70025.2|70015.2|70013.7|70003.7|70027.6|70017.6|70013.4|70003.4|571
1582121700000|2020-02-19 14:15:00|70013.9|70003.9|70018.8|70008.8|70021.9|70011.9|70013.6|70003.6|611
1582122000000|2020-02-19 14:20:00|70019|70009|70016.6|70006.6|70028.3|70017.3|70015.1|70005.1|536
1582122300000|2020-02-19 14:25:00|70016.5|70006.5|70022.8|70012.8|70026.5|70014.3|70015.3|70005.3|598
1582122600000|2020-02-19 14:30:00|70022.9|70012.9|70029.3|70019.3|70033|70020.6|70010.5|70000.5|932
1582122900000|2020-02-19 14:35:00|70029.2|70019.2|70041.6|70031.6|70046.2|70036.2|70027|70017|822
1582123200000|2020-02-19 14:40:00|70041.8|70031.8|70046|70036|70050.6|70040.6|70035.9|70021.4|731
1582123500000|2020-02-19 14:45:00|70045.9|70035.9|70047.8|70037.8|70050.4|70040.4|70038.8|70026.3|583
1582123800000|2020-02-19 14:50:00|70047.9|70037.9|70053.6|70043.6|70054|70044|70047.2|70037.2|519
1582124100000|2020-02-19 14:55:00|70053.9|70043.9|70071.3|70061.3|70082.8|70071.4|70053.5|70043.5|890
1582124400000|2020-02-19 15:00:00|70071|70061|70074.3|70064.3|70075.1|70065.1|70059.7|70044.7|776
1582124700000|2020-02-19 15:05:00|70074.2|70064.2|70070.9|70060.9|70080.1|70070.1|70070.7|70060.7|717
1582125000000|2020-02-19 15:10:00|70071.1|70061.1|70063.6|70053.6|70071.5|70061.5|70061.9|70051.9|674
1582125300000|2020-02-19 15:15:00|70063.5|70053.5|70065.3|70055.3|70075|70062.6|70062|70052|656
1582125600000|2020-02-19 15:20:00|70064.9|70054.9|70063.8|70053.8|70065|70055|70055.4|70044|646
1582125900000|2020-02-19 15:25:00|70063.7|70053.7|70071.6|70061.6|70081.3|70067.4|70063.5|70053.5|673
1582126200000|2020-02-19 15:30:00|70071.5|70061.5|70073.9|70063.9|70074.3|70064.3|70066.6|70056.6|559
1582126500000|2020-02-19 15:35:00|70073.8|70063.8|70072.3|70062.3|70079.4|70069.4|70068.2|70058.2|720
1582126800000|2020-02-19 15:40:00|70072|70062|70078.3|70068.3|70086.8|70076.8|70066.9|70056.9|704
1582127100000|2020-02-19 15:45:00|70077.7|70067.7|70081.3|70071.3|70084.3|70074.3|70075.4|70065.4|599
1582127400000|2020-02-19 15:50:00|70082|70072|70076.1|70066.1|70083.3|70073.3|70075|70065|653
1582127700000|2020-02-19 15:55:00|70076.2|70066.2|70075.5|70065.5|70076.4|70066.4|70067.5|70057.5|728
1582128000000|2020-02-19 16:00:00|70075.3|70065.3|70074.8|70064.8|70077.9|70067.9|70070|70060|653
1582128300000|2020-02-19 16:05:00|70074.7|70064.7|70071.8|70061.8|70075.7|70065.7|70070.3|70060.3|539
1582128600000|2020-02-19 16:10:00|70071.7|70061.7|70069.3|70059.3|70072.8|70062.8|70065.6|70055.6|563
1582128900000|2020-02-19 16:15:00|70069.2|70059.2|70060|70050|70072.7|70061.1|70059.8|70049.8|612
1582129200000|2020-02-19 16:20:00|70060.3|70050.3|70063|70053|70064.5|70054.5|70056.3|70046.3|550
1582129500000|2020-02-19 16:25:00|70063.1|70053.1|70063|70053|70069|70059|70060.4|70050.4|622
1582129800000|2020-02-19 16:30:00|70062.9|70052.9|70069.3|70059.3|70070.6|70060.6|70060.6|70050.6|484
1582130100000|2020-02-19 16:35:00|70069.4|70059.4|70088.7|70078.7|70089.7|70079.7|70067.2|70057.2|643
1582130400000|2020-02-19 16:40:00|70088.3|70078.3|70089.5|70079.5|70091.2|70081.2|70088|70078|447
1582130700000|2020-02-19 16:45:00|70089.4|70079.4|70088.2|70078.2|70090.3|70080.3|70088.1|70078.1|351
1582131000000|2020-02-19 16:50:00|70088.4|70078.4|70099.2|70089.2|70103.9|70093.9|70084.1|70069.1|525
1582131300000|2020-02-19 16:55:00|70099.3|70089.3|70093.4|70083.4|70102.3|70092.3|70092.2|70082.2|427
1582131600000|2020-02-19 17:00:00|70093.5|70083.5|70096.6|70086.6|70098.6|70088.6|70091.7|70081.7|382
1582131900000|2020-02-19 17:05:00|70096.7|70086.7|70091.2|70081.2|70096.7|70086.7|70089.1|70079.1|399
1582132200000|2020-02-19 17:10:00|70091.3|70081.3|70090.8|70080.8|70092.6|70082.6|70090.6|70080.6|265
1582132500000|2020-02-19 17:15:00|70090.6|70080.6|70091.4|70081.4|70092.2|70082.2|70090.5|70080.5|296
1582132800000|2020-02-19 17:20:00|70091.5|70081.5|70095.8|70085.8|70096.1|70086.1|70090.6|70080.6|295
1582133100000|2020-02-19 17:25:00|70095.2|70085.2|70096.7|70086.7|70097|70087|70094.7|70084.7|355
1582133400000|2020-02-19 17:30:00|70096.6|70086.6|70094.3|70084.3|70096.6|70086.6|70093.5|70083.5|333
1582133700000|2020-02-19 17:35:00|70094.4|70084.4|70094.4|70084.4|70096.6|70086.6|70093.9|70083.9|262
1582134000000|2020-02-19 17:40:00|70094.5|70084.5|70101.5|70091.5|70102.9|70092.9|70093.8|70083.8|340
1582134300000|2020-02-19 17:45:00|70101.2|70091.2|70089.7|70079.7|70102.5|70092.5|70089.2|70079.2|381
1582134600000|2020-02-19 17:50:00|70089.6|70079.6|70093.5|70083.5|70093.8|70083.8|70089.4|70079.4|457
1582134900000|2020-02-19 17:55:00|70093.8|70083.8|70095.4|70085.4|70096.5|70086.5|70093.4|70083.4|382
1582135200000|2020-02-19 18:00:00|70095.5|70085.5|70111.8|70101.8|70122|70112|70095.4|70085.4|448
1582135500000|2020-02-19 18:05:00|70111.7|70101.7|70112.1|70102.1|70117|70107|70110|70100|439
1582135800000|2020-02-19 18:10:00|70112.2|70102.2|70110.9|70100.9|70114.7|70104.7|70109.9|70099.9|291
1582136100000|2020-02-19 18:15:00|70110.8|70100.8|70107.2|70097.2|70111.2|70101.2|70104.5|70092.9|295
1582136400000|2020-02-19 18:20:00|70107.3|70097.3|70106|70096|70111|70101|70103.8|70093.8|426
1582136700000|2020-02-19 18:25:00|70105.9|70095.9|70107.5|70097.5|70111.7|70101.7|70103.3|70093.3|361
1582137000000|2020-02-19 18:30:00|70106.4|70096.4|70112.1|70102.1|70114.6|70102.3|70104.8|70094.8|416
1582137300000|2020-02-19 18:35:00|70112.2|70102.2|70113.3|70103.3|70114|70104|70111.4|70101.4|287
1582137600000|2020-02-19 18:40:00|70113.2|70103.2|70115|70105|70115.8|70105.8|70111.4|70101.4|187
1582137900000|2020-02-19 18:45:00|70115.6|70105.6|70117.4|70107.4|70121|70111|70113.7|70103.7|326
1582138200000|2020-02-19 18:50:00|70117.9|70107.9|70120.6|70110.6|70121.1|70111.1|70116.9|70106.9|303
1582138500000|2020-02-19 18:55:00|70120.5|70110.5|70122.4|70107.4|70129.5|70117.4|70119.5|70099.7|381
1582138800000|2020-02-19 19:00:00|70122.5|70107.5|70122.1|70112.1|70123.9|70112.4|70118.4|70102.3|426
1582139100000|2020-02-19 19:05:00|70122.8|70112.8|70119.9|70109.9|70122.9|70112.9|70118.5|70107.4|446
1582139400000|2020-02-19 19:10:00|70120|70110|70117.5|70107.5|70121.8|70111.8|70116.9|70106.9|416
1582139700000|2020-02-19 19:15:00|70117.7|70107.7|70121.5|70111.5|70122.8|70112.8|70115.8|70105.8|393
1582140000000|2020-02-19 19:20:00|70121.6|70111.6|70127.7|70117.7|70130.4|70118.9|70121|70111|328
1582140300000|2020-02-19 19:25:00|70127.8|70117.8|70128.5|70118.5|70129|70119|70120.8|70105.8|337
1582140600000|2020-02-19 19:30:00|70129.8|70119.8|70126.5|70116.5|70131.3|70121.3|70125.1|70115.1|376
1582140900000|2020-02-19 19:35:00|70126.6|70116.6|70130.5|70120.5|70131.2|70121.2|70126.3|70116.3|282
1582141200000|2020-02-19 19:40:00|70130.6|70120.6|70120.5|70110.5|70131|70121|70120|70110|332
1582141500000|2020-02-19 19:45:00|70120.1|70110.1|70126.2|70116.2|70126.9|70116.9|70117.7|70105.9|484
1582141800000|2020-02-19 19:50:00|70126.1|70116.1|70139.6|70129.6|70140|70130|70126|70116|383
1582142100000|2020-02-19 19:55:00|70139.5|70129.5|70134.7|70124.7|70146.9|70136.9|70133.8|70120.2|512
1582142400000|2020-02-19 20:00:00|70134.9|70124.9|70138.7|70128.7|70140.1|70129|70134.1|70124.1|352
1582142700000|2020-02-19 20:05:00|70138.8|70128.8|70140.6|70130.6|70141.7|70131.7|70138.6|70128.6|323
1582143000000|2020-02-19 20:10:00|70140.7|70130.7|70137|70127|70140.7|70130.7|70136.1|70126.1|348
1582143300000|2020-02-19 20:15:00|70136.9|70126.9|70135.9|70125.9|70141|70131|70134.6|70123.3|355
1582143600000|2020-02-19 20:20:00|70136|70126|70137.2|70127.2|70140.6|70129.5|70128|70116.1|560
1582143900000|2020-02-19 20:25:00|70137.4|70127.4|70140.7|70125.7|70141|70129|70136.5|70125.2|376
1582144200000|2020-02-19 20:30:00|70140.9|70125.9|70138.5|70128.5|70141.3|70129.1|70137.1|70125|348
1582144500000|2020-02-19 20:35:00|70138.2|70128.2|70137.8|70127.8|70141.3|70129.1|70137.5|70125|500
1582144800000|2020-02-19 20:40:00|70138|70128|70141.2|70131.2|70144.1|70131.7|70137.4|70123.8|539
1582145100000|2020-02-19 20:45:00|70141.4|70131.4|70141.3|70131.3|70142.9|70131.9|70139.8|70127.5|373
1582145400000|2020-02-19 20:50:00|70141.2|70131.2|70140.1|70130.1|70143.4|70131.8|70139.6|70127|499
1582145700000|2020-02-19 20:55:00|70140|70130|70138.7|70128.7|70145.4|70132.9|70136.6|70124.2|542
1582146000000|2020-02-19 21:00:00|70141.4|70126.4|70138|70123|70142.1|70129.8|70135|70121.8|246
1582146300000|2020-02-19 21:05:00|70137.9|70122.9|70135.8|70120.8|70139|70124.1|70134|70119.9|266
1582146600000|2020-02-19 21:10:00|70136.1|70121.1|70133.9|70118.9|70136.5|70121.5|70132.6|70117.6|326
1582146900000|2020-02-19 21:15:00|70134|70119|70134.1|70119.1|70136.3|70122.5|70132.2|70117.7|235
1582147200000|2020-02-19 21:20:00|70134.3|70119.3|70135.3|70125.3|70138.2|70125.3|70133.3|70118.3|224
1582147500000|2020-02-19 21:25:00|70134.7|70124.7|70134.7|70119.7|70145.4|70130.4|70134.2|70119.2|274
1582147800000|2020-02-19 21:30:00|70135.1|70120.1|70133.8|70118.8|70138.5|70123.2|70126.8|70111.8|218
1582148100000|2020-02-19 21:35:00|70133.6|70118.6|70135|70120|70138.5|70123.5|70131.9|70116.9|189
1582148400000|2020-02-19 21:40:00|70137.2|70121.6|70135.9|70120.9|70139|70124|70133.6|70118.6|152
1582148700000|2020-02-19 21:45:00|70136.9|70121.9|70135.9|70120.9|70137.8|70122.8|70133.7|70118.7|234
1582149000000|2020-02-19 21:50:00|70136.4|70121.4|70148|70126|70150.7|70133.1|70134.8|70119.8|328
1582149300000|2020-02-19 21:55:00|70148.9|70125.2|70141.7|70122.4|70153.9|70125.9|70137.1|70117.1|534
1582149600000|2020-02-19 22:00:00|70138.7|70121.7|70140.5|70118|70141.1|70123.3|70138.4|70118|51
1582149900000|2020-02-19 22:05:00|70145.9|70118.5|70137.6|70122.6|70146.2|70124.9|70135.8|70114.9|73
1582150200000|2020-02-19 22:10:00|70139.3|70124.3|70139.2|70122.7|70144.9|70124.4|70135.8|70119.1|44
1582150500000|2020-02-19 22:15:00|70138.3|70123.3|70154.1|70124.2|70157.1|70132.1|70137.6|70121.3|145
1582150800000|2020-02-19 22:20:00|70155|70124|70156.3|70123.9|70158.3|70130.6|70132.7|70117.7|131
1582151100000|2020-02-19 22:25:00|70156.6|70124.1|70148.9|70125.4|70157.9|70126.8|70148.9|70121.8|44
1582151400000|2020-02-19 22:30:00|70155.6|70127.7|70147.6|70126.4|70156.9|70132|70142.2|70122.9|230
1582151700000|2020-02-19 22:35:00|70148.7|70126.8|70139.1|70101.2|70151|70129.2|70110.4|70089.7|351
1582152000000|2020-02-19 22:40:00|70139|70101.5|70100.4|70083.7|70145.3|70105.1|70099.1|70078.4|273
1582152300000|2020-02-19 22:45:00|70100.1|70083.4|70115.9|70085.4|70125.2|70092.4|70097.8|70080.6|294
1582152600000|2020-02-19 22:50:00|70120.6|70086|70115.8|70085.4|70124.1|70090|70107|70082.1|230
1582152900000|2020-02-19 22:55:00|70112.1|70086.1|70122.4|70088.1|70128.9|70090|70107|70082.5|199
1582153200000|2020-02-19 23:00:00|70115.6|70093.8|70108|70088.2|70129.6|70108.9|70106.3|70087|247
1582153500000|2020-02-19 23:05:00|70107.6|70088.8|70101.9|70086.9|70108.5|70092.4|70099.8|70084.8|180
1582153800000|2020-02-19 23:10:00|70102|70087|70095.8|70080.8|70103.7|70088.7|70090.7|70073.8|304
1582154100000|2020-02-19 23:15:00|70097.5|70078.7|70100.7|70085.7|70103.8|70088.8|70094.7|70077.6|272
1582154400000|2020-02-19 23:20:00|70102|70087|70109.9|70086|70130.4|70112.4|70100.2|70073.4|1037
1582154700000|2020-02-19 23:25:00|70109.6|70086.7|70120.3|70095.5|70125.6|70102.9|70107|70084.9|726
1582155000000|2020-02-19 23:30:00|70120.2|70095.9|70117.6|70099.7|70127|70103.4|70115.6|70089.9|1050
1582155300000|2020-02-19 23:35:00|70116|70101|70115.5|70096.5|70121.6|70101|70111.4|70091.8|1102
1582155600000|2020-02-19 23:40:00|70115.4|70097.4|70102.5|70079.7|70119.8|70098.7|70096.3|70073.5|1203
1582155900000|2020-02-19 23:45:00|70101.4|70079.2|70093.3|70078|70109|70087|70092.7|70077.2|1244
1582156200000|2020-02-19 23:50:00|70094.5|70078.3|70093.2|70078.2|70107.6|70089.5|70090.4|70075.4|647
1582156500000|2020-02-19 23:55:00|70092.9|70077.9|70098.4|70083.4|70128.2|70098.5|70085.5|70072.3|670
1582156800000|2020-02-20 00:00:00|70100.3|70085.3|70106.5|70089.6|70113.3|70093.8|70088.4|70073.4|852
1582157100000|2020-02-20 00:05:00|70106.3|70088.5|70104.2|70089.2|70111.3|70095.1|70094|70079|725
1582157400000|2020-02-20 00:10:00|70103.9|70088.9|70096.8|70081.8|70104.5|70089.5|70095.5|70080.5|546
1582157700000|2020-02-20 00:15:00|70097|70082|70091.6|70076.6|70098.8|70083.8|70086.8|70071.8|743
1582158000000|2020-02-20 00:20:00|70091.5|70076.5|70105.3|70090.3|70110.5|70095.5|70088.1|70073.1|756
1582158300000|2020-02-20 00:25:00|70105.7|70090.7|70104.6|70089.6|70109.6|70096.6|70101.2|70086.2|471
1582158600000|2020-02-20 00:30:00|70104.7|70089.7|70116.3|70101.3|70120.6|70105.6|70104.2|70089.2|815
1582158900000|2020-02-20 00:35:00|70116.2|70101.2|70118.1|70103.1|70121|70106|70114.8|70099.8|572
1582159200000|2020-02-20 00:40:00|70118.5|70103.5|70118.5|70103.5|70120.6|70106.5|70114.7|70099.7|402
1582159500000|2020-02-20 00:45:00|70117.8|70102.8|70116.7|70101.7|70119.9|70104.9|70116|70101|365
1582159800000|2020-02-20 00:50:00|70116.5|70101.5|70120|70105|70120.4|70105.4|70109.6|70094.6|414
1582160100000|2020-02-20 00:55:00|70119.9|70104.9|70105.8|70090.8|70120.2|70108|70100.5|70085.5|589
1582160400000|2020-02-20 01:00:00|70105.3|70090.3|70130.6|70115.6|70132.8|70120.4|70099.3|70085.9|902
1582160700000|2020-02-20 01:05:00|70130.9|70115.9|70114.6|70099.6|70132.9|70120.5|70110.6|70097.9|761
1582161000000|2020-02-20 01:10:00|70114.4|70099.4|70120.1|70096|70124.9|70107.5|70101.2|70086.2|891
1582161300000|2020-02-20 01:15:00|70119.9|70096.5|70120.1|70105.1|70124.4|70105.3|70101.4|70086.4|772
1582161600000|2020-02-20 01:20:00|70119.3|70104.3|70132.4|70117.4|70139.2|70126.7|70117.9|70104.1|834
1582161900000|2020-02-20 01:25:00|70132.2|70117.2|70143|70128|70159.4|70147.1|70131.6|70117.2|847
1582162200000|2020-02-20 01:30:00|70143.3|70128.3|70191.1|70176.1|70196.7|70185.8|70140.9|70127.3|1071
1582162500000|2020-02-20 01:35:00|70191|70176|70143.3|70133.3|70191.1|70178.6|70140.4|70130|1092
1582162800000|2020-02-20 01:40:00|70143.2|70133.2|70150.9|70140.9|70154.3|70144.3|70128.3|70117.9|989
1582163100000|2020-02-20 01:45:00|70150.7|70140.7|70123.9|70113.9|70161.4|70151.4|70120.1|70108.7|992
1582163400000|2020-02-20 01:50:00|70124|70114|70122.2|70112.2|70132.4|70122.4|70102.2|70092.2|899
1582163700000|2020-02-20 01:55:00|70122.3|70112.3|70121.1|70111.1|70132.3|70122.3|70114|70104|1004
1582164000000|2020-02-20 02:00:00|70121|70111|70135.2|70125.2|70139.7|70129.7|70121|70111|802
1582164300000|2020-02-20 02:05:00|70135.1|70125.1|70134.8|70124.8|70149.1|70139.1|70130|70120|840
1582164600000|2020-02-20 02:10:00|70134.9|70124.9|70137.6|70127.6|70148.9|70138.9|70127|70117|811
1582164900000|2020-02-20 02:15:00|70138.1|70128.1|70172.2|70162.2|70172.7|70162.7|70138.1|70128.1|774
1582165200000|2020-02-20 02:20:00|70172.3|70162.3|70183.6|70173.6|70184.6|70174.6|70159.3|70149.3|791
1582165500000|2020-02-20 02:25:00|70183.7|70173.7|70192|70182|70194.5|70184.5|70170.4|70160.4|849
1582165800000|2020-02-20 02:30:00|70194.4|70184.4|70229.6|70219.6|70229.9|70219.9|70189.1|70179.1|1020
1582166100000|2020-02-20 02:35:00|70229.5|70219.5|70297.6|70287.6|70299.2|70289.2|70229.1|70219.1|1221
1582166400000|2020-02-20 02:40:00|70296.4|70286.4|70290.9|70280.9|70333.3|70322|70273.6|70261.6|1226
1582166700000|2020-02-20 02:45:00|70291|70281|70283|70273|70299.2|70286.9|70265|70255|1071
1582167000000|2020-02-20 02:50:00|70282.9|70272.9|70287.9|70277.9|70308.2|70296|70273.4|70262.8|1027
1582167300000|2020-02-20 02:55:00|70287.6|70277.6|70279.4|70269.4|70290|70280|70269.2|70257.1|997
1582167600000|2020-02-20 03:00:00|70279.3|70269.3|70268.4|70258.4|70280.8|70270.8|70256.5|70246.5|992
1582167900000|2020-02-20 03:05:00|70268.2|70258.2|70269.8|70259.8|70275.2|70265.2|70265.6|70253.8|816
1582168200000|2020-02-20 03:10:00|70269.6|70259.6|70281.2|70271.2|70285.3|70275.3|70269.6|70259.6|802
1582168500000|2020-02-20 03:15:00|70283.7|70268.7|70281.1|70271.1|70287.7|70276.4|70270|70260|642
1582168800000|2020-02-20 03:20:00|70281|70271|70302.1|70292.1|70303.8|70293.8|70276.3|70266.3|815
1582169100000|2020-02-20 03:25:00|70302.8|70292.8|70349.5|70339.5|70350.6|70340.3|70301.8|70291.8|1170
1582169400000|2020-02-20 03:30:00|70349.1|70339.1|70396.3|70381.3|70414.2|70402|70348.2|70336.4|1195
1582169700000|2020-02-20 03:35:00|70393.7|70383.7|70362.4|70352.4|70395.9|70383.9|70346.9|70336.9|883
1582170000000|2020-02-20 03:40:00|70362.3|70352.3|70349.5|70339.5|70368.7|70358.7|70342.8|70331.2|895
1582170300000|2020-02-20 03:45:00|70349.6|70339.6|70344.8|70334.8|70352.8|70342.8|70337.3|70327.3|743
1582170600000|2020-02-20 03:50:00|70344.6|70334.6|70374.6|70364.6|70383.8|70372.6|70343.4|70333.4|729
1582170900000|2020-02-20 03:55:00|70374.7|70364.7|70356.7|70346.7|70383.2|70373.2|70356.7|70346.7|790
1582171200000|2020-02-20 04:00:00|70357.3|70347.3|70365.7|70355.7|70384.2|70374.2|70357.3|70347.3|832
1582171500000|2020-02-20 04:05:00|70365.9|70355.9|70363.2|70353.2|70370.1|70357.4|70345.8|70333.6|799
1582171800000|2020-02-20 04:10:00|70363.1|70353.1|70362.5|70347.5|70365.5|70353.1|70357.6|70344.4|548
1582172100000|2020-02-20 04:15:00|70362.3|70347.3|70337|70327|70364.1|70351.9|70334.7|70324.7|493
1582172400000|2020-02-20 04:20:00|70336.9|70326.9|70349.1|70339.1|70349.3|70339.3|70334.2|70324.2|549
1582172700000|2020-02-20 04:25:00|70349|70339|70342.2|70332.2|70349|70339|70335.4|70325.4|395
1582173000000|2020-02-20 04:30:00|70342|70332|70342.1|70332.1|70348.1|70338.1|70336.9|70324.4|545
1582173300000|2020-02-20 04:35:00|70342|70332|70350.5|70340.5|70360.2|70349.7|70341.9|70331.9|431
1582173600000|2020-02-20 04:40:00|70350.4|70340.4|70344.7|70334.7|70350.4|70340.4|70341.7|70330|369
1582173900000|2020-02-20 04:45:00|70344.6|70334.6|70339.3|70329.3|70350|70337.9|70338.4|70326.5|441
1582174200000|2020-02-20 04:50:00|70339.2|70329.2|70326.2|70316.2|70341.2|70330.9|70324.5|70313.8|410
1582174500000|2020-02-20 04:55:00|70326.1|70316.1|70330.6|70320.6|70336.7|70325.5|70319.6|70309.6|551
1582174800000|2020-02-20 05:00:00|70330.7|70320.7|70326.9|70316.9|70331|70321|70305.5|70295.5|675
1582175100000|2020-02-20 05:05:00|70327|70317|70322.6|70312.6|70340.3|70330.3|70317.4|70307.4|570
1582175400000|2020-02-20 05:10:00|70322.3|70312.3|70315|70305|70329.8|70317.6|70312.8|70301.4|592
1582175700000|2020-02-20 05:15:00|70315.1|70305.1|70315.3|70305.3|70322|70309.8|70307.6|70296.2|543
1582176000000|2020-02-20 05:20:00|70315.5|70305.5|70321.2|70311.2|70332.5|70322.5|70314.6|70304.6|594
1582176300000|2020-02-20 05:25:00|70321.1|70311.1|70318.8|70308.8|70327.1|70317.1|70318.2|70308.2|541
1582176600000|2020-02-20 05:30:00|70317.3|70307.3|70295.5|70285.5|70319|70309|70293.5|70282.4|746
1582176900000|2020-02-20 05:35:00|70295.8|70285.8|70281.1|70271.1|70298.9|70286.7|70277.9|70266.7|730
1582177200000|2020-02-20 05:40:00|70281.2|70271.2|70285.8|70275.8|70297.7|70287.7|70278.4|70268.4|643
1582177500000|2020-02-20 05:45:00|70285.7|70275.7|70279.2|70269.2|70285.9|70275.9|70270.4|70260.4|756
1582177800000|2020-02-20 05:50:00|70279.1|70269.1|70280.1|70270.1|70284.3|70274.2|70275.7|70265.7|587
1582178100000|2020-02-20 05:55:00|70280|70270|70295.5|70285.5|70302.3|70292.3|70278.1|70268.1|734
1582178400000|2020-02-20 06:00:00|70295.1|70285.1|70298.2|70283.2|70322.5|70310.3|70292.2|70280.1|906
1582178700000|2020-02-20 06:05:00|70297.3|70287.3|70280.2|70270.2|70301.1|70288.8|70276|70265.3|691
1582179000000|2020-02-20 06:10:00|70280.3|70270.3|70286.3|70276.3|70298|70285.7|70273.9|70262.8|724
1582179300000|2020-02-20 06:15:00|70286|70276|70263.7|70253.7|70294.3|70281.6|70256.5|70246.5|911
1582179600000|2020-02-20 06:20:00|70264.1|70254.1|70254.2|70239.2|70266.7|70254.2|70249.6|70238.4|757
1582179900000|2020-02-20 06:25:00|70254.1|70239.1|70243.6|70233.6|70255.2|70243|70235.6|70225.6|800
1582180200000|2020-02-20 06:30:00|70243.5|70233.5|70253.9|70243.9|70269.6|70259.6|70237.8|70227.8|834
1582180500000|2020-02-20 06:35:00|70254.4|70244.4|70258.7|70248.7|70271.6|70261.6|70254.2|70241.9|758
1582180800000|2020-02-20 06:40:00|70258.6|70248.6|70260.9|70250.9|70264.4|70252.5|70249.3|70238.3|689
1582181100000|2020-02-20 06:45:00|70260.7|70250.7|70269.5|70259.5|70272|70262|70248.5|70238.5|721
1582181400000|2020-02-20 06:50:00|70268.9|70258.9|70265.1|70255.1|70281.7|70271.7|70263.3|70252.6|803
1582181700000|2020-02-20 06:55:00|70265.2|70255.2|70246.6|70231.6|70266.8|70256.8|70237.1|70227.1|771
1582182000000|2020-02-20 07:00:00|70245.1|70235.1|70252.6|70242.6|70274.7|70262.8|70244.7|70231.7|737
1582182300000|2020-02-20 07:05:00|70252.5|70242.5|70261.6|70251.6|70261.9|70251.9|70235.6|70225.6|725
1582182600000|2020-02-20 07:10:00|70261.5|70251.5|70241.2|70231.2|70261.8|70251.8|70229.3|70219.3|712
1582182900000|2020-02-20 07:15:00|70241.1|70231.1|70253.4|70243.4|70255.8|70244.1|70220.8|70208.3|873
1582183200000|2020-02-20 07:20:00|70253.3|70243.3|70288.4|70278.4|70300.8|70288.9|70253.1|70241.5|940
1582183500000|2020-02-20 07:25:00|70288.3|70278.3|70284.1|70274.1|70304|70294|70283.9|70273.9|721
1582183800000|2020-02-20 07:30:00|70282.4|70272.4|70278.3|70268.3|70297.7|70287.7|70273.6|70263.6|699
1582184100000|2020-02-20 07:35:00|70278.6|70268.6|70239.2|70229.2|70280|70270|70235.1|70221.8|778
1582184400000|2020-02-20 07:40:00|70238.6|70228.6|70238.5|70223.5|70251.3|70240.5|70233.3|70223|653
1582184700000|2020-02-20 07:45:00|70238.6|70223.6|70192.4|70182.4|70238.6|70227.1|70191.9|70179.6|853
1582185000000|2020-02-20 07:50:00|70192.1|70182.1|70223.5|70213.5|70228.6|70215.8|70191.7|70181.7|668
1582185300000|2020-02-20 07:55:00|70223.6|70213.6|70211.6|70201.6|70232.1|70222.1|70207.4|70197.4|709
1582185600000|2020-02-20 08:00:00|70211.3|70201.3|70230.6|70220.6|70234.2|70224.2|70204.4|70194.4|841
1582185900000|2020-02-20 08:05:00|70230.5|70220.5|70224.8|70214.8|70239.7|70229.7|70220.6|70210.6|669
1582186200000|2020-02-20 08:10:00|70225.2|70215.2|70232|70222|70233.1|70223.1|70216.6|70206.6|566
1582186500000|2020-02-20 08:15:00|70231|70221|70263.3|70253.3|70264.5|70254.5|70230.4|70220.4|842
1582186800000|2020-02-20 08:20:00|70262.9|70252.9|70288.8|70278.8|70302.4|70292.4|70262.2|70252.2|859
1582187100000|2020-02-20 08:25:00|70288.9|70278.9|70278.7|70268.7|70292|70282|70277.4|70267.4|690
1582187400000|2020-02-20 08:30:00|70277.5|70267.5|70290.4|70280.4|70297.6|70287.6|70277.5|70267.5|652
1582187700000|2020-02-20 08:35:00|70290.3|70280.3|70283.3|70273.3|70290.9|70280.9|70278.3|70268.3|559
1582188000000|2020-02-20 08:40:00|70282.9|70272.9|70271.6|70261.6|70290|70280|70270.1|70260.1|408
1582188300000|2020-02-20 08:45:00|70271.5|70261.5|70271.5|70261.5|70273.9|70263.9|70265|70255|490
1582188600000|2020-02-20 08:50:00|70271.6|70261.6|70292.1|70282.1|70299.3|70286.9|70271.1|70261.1|670
1582188900000|2020-02-20 08:55:00|70292|70282|70264.3|70254.3|70293.8|70283.8|70264.3|70254.3|679
1582189200000|2020-02-20 09:00:00|70263.3|70253.3|70279|70269|70284.8|70274.8|70262.1|70252.1|695
1582189500000|2020-02-20 09:05:00|70279.1|70269.1|70283.4|70273.4|70288.5|70278.5|70278.3|70268.3|618
1582189800000|2020-02-20 09:10:00|70283.7|70273.7|70286.4|70276.4|70293.3|70283.3|70281.8|70271.8|607
1582190100000|2020-02-20 09:15:00|70286.6|70276.6|70326.8|70316.8|70328.7|70318.7|70281|70271|757
1582190400000|2020-02-20 09:20:00|70326.7|70316.7|70332.8|70322.8|70341.5|70331.5|70324.9|70313|687
1582190700000|2020-02-20 09:25:00|70332.7|70322.7|70318.8|70308.8|70337.7|70327.7|70315.6|70305.6|541
1582191000000|2020-02-20 09:30:00|70318.4|70308.4|70320.2|70310.2|70332.6|70322.6|70313.4|70303.4|597
1582191300000|2020-02-20 09:35:00|70320.1|70310.1|70305.7|70295.7|70322.7|70312.7|70305.6|70295.6|424
1582191600000|2020-02-20 09:40:00|70305.8|70295.8|70303.7|70293.7|70317.6|70307.6|70289.7|70279.7|572
1582191900000|2020-02-20 09:45:00|70303.6|70293.6|70305.4|70295.4|70306.5|70296.5|70296.9|70286.9|452
1582192200000|2020-02-20 09:50:00|70305.5|70295.5|70302.1|70292.1|70307.7|70297.7|70288.5|70278.5|593
1582192500000|2020-02-20 09:55:00|70301.7|70291.7|70303.6|70293.6|70304.7|70294.7|70293.1|70283.1|607
1582192800000|2020-02-20 10:00:00|70303.8|70293.8|70320.8|70310.8|70324.2|70314.2|70301.6|70290.2|624
1582193100000|2020-02-20 10:05:00|70320.7|70310.7|70339.6|70329.6|70342.1|70332.1|70320.7|70309.5|550
1582193400000|2020-02-20 10:10:00|70340.2|70330.2|70348.4|70333.4|70351.7|70341.7|70339|70328.8|475
1582193700000|2020-02-20 10:15:00|70348.3|70333.3|70352.1|70342.1|70354.5|70344.5|70342.8|70331.5|385
1582194000000|2020-02-20 10:20:00|70352.2|70342.2|70376.7|70366.7|70376.9|70366.9|70352.1|70342.1|536
1582194300000|2020-02-20 10:25:00|70376.8|70366.8|70384.3|70374.3|70386.3|70376.3|70372.7|70362.7|606
1582194600000|2020-02-20 10:30:00|70383.8|70373.8|70355.9|70345.9|70384.5|70374.5|70354|70344|639
1582194900000|2020-02-20 10:35:00|70356.6|70346.6|70365|70355|70365.5|70355.5|70347.7|70337.7|540
1582195200000|2020-02-20 10:40:00|70365.1|70355.1|70350.8|70340.8|70365.6|70355.6|70348.1|70338.1|521
1582195500000|2020-02-20 10:45:00|70350.7|70340.7|70364.6|70354.6|70369.1|70359.1|70350.6|70340.6|452
1582195800000|2020-02-20 10:50:00|70364.7|70354.7|70358.2|70348.2|70370.6|70360.6|70357.9|70347.9|467
1582196100000|2020-02-20 10:55:00|70358|70348|70351.8|70341.8|70360|70350|70351.6|70341.6|353
1582196400000|2020-02-20 11:00:00|70352.1|70342.1|70347.4|70337.4|70360.6|70350.6|70341|70331|453
1582196700000|2020-02-20 11:05:00|70347.6|70337.6|70349.9|70339.9|70350.8|70340.8|70345.5|70335.5|344
1582197000000|2020-02-20 11:10:00|70350.2|70340.2|70348.6|70338.6|70361|70350.3|70346|70336|434
1582197300000|2020-02-20 11:15:00|70348.7|70338.7|70351.6|70341.6|70351.9|70341.9|70339|70329|425
1582197600000|2020-02-20 11:20:00|70351.3|70341.3|70372.7|70362.7|70372.8|70362.8|70342|70332|523
1582197900000|2020-02-20 11:25:00|70372.3|70362.3|70364.6|70354.6|70384.4|70374.4|70364.2|70354.2|497
1582198200000|2020-02-20 11:30:00|70364.5|70354.5|70367.8|70357.8|70370.9|70360.9|70358.2|70348.2|478
1582198500000|2020-02-20 11:35:00|70368|70358|70364.7|70354.7|70373.9|70363.9|70359.1|70349.1|614
1582198800000|2020-02-20 11:40:00|70364.2|70354.2|70357.8|70347.8|70372.7|70362.7|70357.6|70347.6|525
1582199100000|2020-02-20 11:45:00|70357.7|70347.7|70351.6|70341.6|70360.4|70350.4|70347.1|70337.1|425
1582199400000|2020-02-20 11:50:00|70351.7|70341.7|70359.9|70349.9|70364.7|70354.7|70351.4|70341.4|513
1582199700000|2020-02-20 11:55:00|70358.8|70348.8|70355.2|70345.2|70359.5|70349.5|70348.8|70338.8|522
1582200000000|2020-02-20 12:00:00|70355.4|70345.4|70351.5|70341.5|70358.7|70348.7|70346.2|70336.2|734
1582200300000|2020-02-20 12:05:00|70351.3|70341.3|70349.2|70339.2|70352.7|70342.7|70348.4|70338.4|471
1582200600000|2020-02-20 12:10:00|70349.3|70339.3|70360|70350|70360.6|70350.6|70349.1|70339.1|382
1582200900000|2020-02-20 12:15:00|70360.1|70350.1|70365.6|70355.6|70372.6|70362.6|70359.9|70349.9|473
1582201200000|2020-02-20 12:20:00|70365.4|70355.4|70369.2|70359.2|70375|70365|70365.3|70355.3|379
1582201500000|2020-02-20 12:25:00|70370.2|70360.2|70377.9|70367.9|70379.4|70369.4|70369.1|70359.1|368
1582201800000|2020-02-20 12:30:00|70377.5|70367.5|70384.1|70374.1|70384.1|70374.1|70372.6|70362.6|412
1582202100000|2020-02-20 12:35:00|70384|70374|70385.8|70375.8|70386.4|70376.4|70380.8|70370.8|340
1582202400000|2020-02-20 12:40:00|70385.9|70375.9|70394.5|70384.5|70396.3|70386.3|70384.7|70374.7|487
1582202700000|2020-02-20 12:45:00|70394.6|70384.6|70388.1|70378.1|70395.2|70385.2|70383|70373|446
1582203000000|2020-02-20 12:50:00|70388.2|70378.2|70381.3|70371.3|70391.4|70381.4|70379.3|70369.3|630
1582203300000|2020-02-20 12:55:00|70381.2|70371.2|70385|70375|70387.3|70377.3|70375.5|70365.5|534
1582203600000|2020-02-20 13:00:00|70384.9|70374.9|70380.2|70370.2|70388.8|70378.8|70379.7|70369.7|522
1582203900000|2020-02-20 13:05:00|70380.1|70370.1|70387.7|70377.7|70388|70378|70379.7|70369.7|334
1582204200000|2020-02-20 13:10:00|70387.6|70377.6|70392|70382|70394.2|70384.2|70384.9|70374.9|506
1582204500000|2020-02-20 13:15:00|70392.1|70382.1|70395.7|70385.7|70396.2|70386.2|70386|70376|449
1582204800000|2020-02-20 13:20:00|70395.6|70385.6|70402.3|70392.3|70402.7|70392.7|70394.3|70384.3|480
1582205100000|2020-02-20 13:25:00|70402.4|70392.4|70401.3|70386.3|70407.7|70397.7|70390.4|70380.4|509
1582205400000|2020-02-20 13:30:00|70401.4|70386.4|70405.6|70395.6|70407.1|70397.1|70394.9|70384.9|610
1582205700000|2020-02-20 13:35:00|70405.9|70395.9|70407.1|70397.1|70417.8|70407.8|70394.4|70384.4|862
1582206000000|2020-02-20 13:40:00|70407.4|70397.4|70414.8|70404.8|70422.6|70412.6|70402.8|70392.8|660
1582206300000|2020-02-20 13:45:00|70415|70405|70416.2|70406.2|70418.2|70408.2|70409.5|70399.5|453
1582206600000|2020-02-20 13:50:00|70417.1|70407.1|70419.8|70409.8|70422.8|70412.8|70414.8|70404.8|513
1582206900000|2020-02-20 13:55:00|70419.9|70409.9|70408.8|70398.8|70423.6|70413.6|70408.5|70398.5|608
1582207200000|2020-02-20 14:00:00|70408|70398|70383.8|70373.8|70408.4|70398.4|70383.5|70373.5|768
1582207500000|2020-02-20 14:05:00|70383.5|70373.5|70368.3|70353.3|70392.4|70380.2|70367.6|70352.6|721
1582207800000|2020-02-20 14:10:00|70368|70353|70365.6|70355.6|70370.9|70356.6|70361.9|70350|565
1582208100000|2020-02-20 14:15:00|70365.7|70355.7|70374.3|70364.3|70375.4|70364.4|70364.8|70352.3|559
1582208400000|2020-02-20 14:20:00|70374.4|70364.4|70381.7|70371.7|70385.1|70375.1|70373.7|70363|520
1582208700000|2020-02-20 14:25:00|70381.4|70371.4|70378.4|70363.4|70381.4|70371.4|70368.9|70357.9|529
1582209000000|2020-02-20 14:30:00|70378.5|70363.5|70369.1|70359.1|70385.7|70374|70368.5|70357.7|672
1582209300000|2020-02-20 14:35:00|70369|70359|70388.9|70378.9|70399.2|70386.9|70368|70355.7|813
1582209600000|2020-02-20 14:40:00|70389.3|70379.3|70379.5|70364.5|70392.7|70379.6|70374.9|70359.9|582
1582209900000|2020-02-20 14:45:00|70379.4|70364.4|70386.6|70376.6|70390.1|70378.1|70377.9|70364.2|694
1582210200000|2020-02-20 14:50:00|70386.9|70376.9|70378.8|70368.8|70386.9|70376.9|70374.1|70361|606
1582210500000|2020-02-20 14:55:00|70378.1|70368.1|70373.2|70358.2|70379.8|70369.8|70360.5|70350.5|636
1582210800000|2020-02-20 15:00:00|70373.7|70358.7|70382.6|70367.6|70385.2|70370.2|70369|70356.4|555
1582211100000|2020-02-20 15:05:00|70382.2|70367.2|70379.7|70369.7|70382.2|70369.9|70371.2|70357.7|629
1582211400000|2020-02-20 15:10:00|70379.6|70369.6|70368|70358|70379.6|70369.6|70366.1|70356.1|540
1582211700000|2020-02-20 15:15:00|70367.9|70357.9|70373|70363|70374.5|70364.5|70363.1|70353.1|497
1582212000000|2020-02-20 15:20:00|70372.8|70362.8|70392.3|70377.3|70392.9|70379.4|70372.6|70362.6|568
1582212300000|2020-02-20 15:25:00|70391.7|70376.7|70380.6|70370.6|70392|70377|70378.3|70368.3|611
1582212600000|2020-02-20 15:30:00|70380.7|70370.7|70391|70381|70394.7|70384.7|70380.4|70370.4|575
1582212900000|2020-02-20 15:35:00|70391.1|70381.1|70401.5|70391.5|70407.2|70397.2|70390.9|70380.9|567
1582213200000|2020-02-20 15:40:00|70401.4|70391.4|70404.3|70394.3|70404.9|70394.9|70397.4|70387.4|462
1582213500000|2020-02-20 15:45:00|70404|70394|70416.3|70406.3|70417.5|70407.5|70403.5|70393.5|690
1582213800000|2020-02-20 15:50:00|70416.4|70406.4|70421.5|70411.5|70425.1|70415.1|70410.9|70400.9|721
1582214100000|2020-02-20 15:55:00|70421.4|70411.4|70428.5|70418.5|70428.8|70418.8|70417.8|70407.8|674
1582214400000|2020-02-20 16:00:00|70428|70418|70426.7|70416.7|70429.4|70419.4|70424.5|70414.5|573
1582214700000|2020-02-20 16:05:00|70426.6|70416.6|70440.9|70430.9|70441.1|70431.1|70426.3|70416.3|576
1582215000000|2020-02-20 16:10:00|70440.2|70430.2|70451.8|70441.8|70452.1|70442.1|70440.1|70430.1|617
1582215300000|2020-02-20 16:15:00|70451.7|70441.7|70453|70443|70466.6|70456.6|70451.2|70438.8|818
1582215600000|2020-02-20 16:20:00|70453.1|70443.1|70458.8|70448.8|70464.6|70454.6|70452.6|70441.8|627
1582215900000|2020-02-20 16:25:00|70458.9|70448.9|70465.1|70455.1|70468.9|70458.9|70458.7|70448.7|721
1582216200000|2020-02-20 16:30:00|70465.3|70455.3|70490.8|70475.8|70497.2|70484.6|70462.2|70452.2|1123
1582216500000|2020-02-20 16:35:00|70490.9|70475.9|70486|70476|70496.2|70483.6|70474|70460.9|926
1582216800000|2020-02-20 16:40:00|70486.1|70476.1|70471.9|70456.9|70495|70482.2|70471.5|70456.5|817
1582217100000|2020-02-20 16:45:00|70472|70457|70491.8|70481.8|70494.8|70483|70469.8|70456.3|681
1582217400000|2020-02-20 16:50:00|70491.9|70481.9|70472.5|70457.5|70494.2|70484.2|70470.6|70457.2|782
1582217700000|2020-02-20 16:55:00|70472.4|70457.4|70476.5|70466.5|70476.5|70466.5|70463.6|70451.1|711
1582218000000|2020-02-20 17:00:00|70477|70467|70480.8|70470.8|70490.2|70476.3|70476|70466|703
1582218300000|2020-02-20 17:05:00|70480.7|70470.7|70494.6|70484.6|70495.9|70485.2|70477.2|70467.2|657
1582218600000|2020-02-20 17:10:00|70494.5|70484.5|70485.1|70470.1|70494.9|70484.9|70472.1|70462.1|790
1582218900000|2020-02-20 17:15:00|70485|70470|70486.5|70476.5|70496.6|70481.6|70483|70468|745
1582219200000|2020-02-20 17:20:00|70486.7|70476.7|70499.2|70484.2|70501.2|70488.6|70485.9|70473.6|735
1582219500000|2020-02-20 17:25:00|70499.7|70484.7|70502.7|70492.7|70503.4|70493.4|70496.9|70484.3|692
1582219800000|2020-02-20 17:30:00|70501.3|70491.3|70526.5|70511.5|70533.3|70519|70498.6|70488.1|710
1582220100000|2020-02-20 17:35:00|70525|70510|70517.2|70507.2|70527.9|70514.7|70515.4|70505.4|617
1582220400000|2020-02-20 17:40:00|70517.1|70507.1|70545.4|70530.4|70545.6|70533.5|70514.8|70504.8|588
1582220700000|2020-02-20 17:45:00|70545.7|70530.7|70539.8|70524.8|70557|70543.5|70526.8|70511.8|737
1582221000000|2020-02-20 17:50:00|70539.6|70524.6|70534.7|70519.7|70542.8|70527.8|70530.5|70517.8|534
1582221300000|2020-02-20 17:55:00|70534.6|70519.6|70519.9|70509.9|70534.8|70522.3|70518.4|70508.4|591
1582221600000|2020-02-20 18:00:00|70521.3|70511.3|70522|70512|70525.3|70515.3|70521.3|70511.3|414
1582221900000|2020-02-20 18:05:00|70522.1|70512.1|70516.8|70506.8|70522.2|70512.2|70514.8|70504.8|558
1582222200000|2020-02-20 18:10:00|70516.7|70506.7|70515.7|70505.7|70517.6|70507.6|70510.5|70500.4|604
1582222500000|2020-02-20 18:15:00|70515.8|70505.8|70530.9|70515.9|70531.9|70517.9|70512.7|70501.3|500
1582222800000|2020-02-20 18:20:00|70530.8|70515.8|70526.5|70516.5|70540.8|70525.8|70524.8|70511.3|509
1582223100000|2020-02-20 18:25:00|70526.6|70516.6|70524.9|70509.9|70535.3|70524.1|70519.8|70507.6|435
1582223400000|2020-02-20 18:30:00|70525|70510|70517.1|70507.1|70525|70512|70516.1|70504.2|378
1582223700000|2020-02-20 18:35:00|70517.2|70507.2|70519.8|70509.8|70526.5|70514.2|70516.3|70506.3|432
1582224000000|2020-02-20 18:40:00|70519.9|70509.9|70514.6|70504.6|70522.3|70510.4|70514.3|70504.3|421
1582224300000|2020-02-20 18:45:00|70514.7|70504.7|70516.7|70506.7|70518|70508|70514.4|70504.4|309
1582224600000|2020-02-20 18:50:00|70516.6|70506.6|70532.1|70517.1|70535.7|70520.7|70515.3|70505.3|295
1582224900000|2020-02-20 18:55:00|70532.5|70517.5|70530.7|70515.7|70535.2|70522.5|70527|70513.4|406
1582225200000|2020-02-20 19:00:00|70530.1|70515.1|70526.7|70511.7|70531|70516|70523.8|70511.1|411
1582225500000|2020-02-20 19:05:00|70526.4|70511.4|70519.1|70509.1|70527|70514.1|70518.1|70505.3|377
1582225800000|2020-02-20 19:10:00|70519|70509|70515.1|70505.1|70519.7|70509.7|70514.6|70504.6|409
1582226100000|2020-02-20 19:15:00|70514.8|70504.8|70506.5|70496.5|70515|70505|70506|70493.9|306
1582226400000|2020-02-20 19:20:00|70506.6|70496.6|70510.3|70495.3|70511.1|70498.2|70506.4|70493.5|320
1582226700000|2020-02-20 19:25:00|70510.2|70495.2|70508.9|70493.9|70510.6|70497.6|70504.3|70491.3|330
1582227000000|2020-02-20 19:30:00|70509|70494|70494.4|70484.4|70509|70496.5|70492.8|70482.8|403
1582227300000|2020-02-20 19:35:00|70494.5|70484.5|70492.9|70482.9|70498.6|70486.2|70492.6|70480.6|475
1582227600000|2020-02-20 19:40:00|70493.2|70483.2|70504.7|70494.7|70510.9|70497.5|70492.8|70482.8|416
1582227900000|2020-02-20 19:45:00|70504.6|70494.6|70482.7|70472.7|70507.3|70494.6|70482.1|70471|336
1582228200000|2020-02-20 19:50:00|70483.3|70473.3|70484.8|70469.8|70485.7|70473.3|70474.9|70464.9|400
1582228500000|2020-02-20 19:55:00|70484.7|70469.7|70482.4|70472.4|70485.4|70472.7|70480.4|70468.1|417
1582228800000|2020-02-20 20:00:00|70484.9|70469.9|70484.3|70469.3|70486.4|70473|70482.2|70469.1|374
1582229100000|2020-02-20 20:05:00|70484.4|70469.4|70483.3|70468.3|70485|70472.3|70482.1|70467.7|271
1582229400000|2020-02-20 20:10:00|70483.6|70468.6|70481.9|70471.9|70486|70473.2|70480.6|70467.7|393
1582229700000|2020-02-20 20:15:00|70482.2|70472.2|70483.9|70468.9|70485.7|70472.4|70480.2|70466|380
1582230000000|2020-02-20 20:20:00|70484|70469|70469.1|70459.1|70484.2|70471.6|70468.8|70456.2|355
1582230300000|2020-02-20 20:25:00|70469.3|70459.3|70468.5|70458.5|70471.6|70459.4|70467.6|70455.1|280
1582230600000|2020-02-20 20:30:00|70471|70456|70471.8|70456.8|70473.3|70458.3|70469.9|70454.9|377
1582230900000|2020-02-20 20:35:00|70471.2|70456.2|70468|70453|70472.2|70459.1|70465.4|70452.3|394
1582231200000|2020-02-20 20:40:00|70467.9|70452.9|70468.1|70453.1|70472.3|70457.3|70466.4|70452.7|309
1582231500000|2020-02-20 20:45:00|70468|70453|70466.8|70451.8|70469.8|70456.3|70465.5|70450.8|443
1582231800000|2020-02-20 20:50:00|70466.2|70451.2|70465.9|70450.9|70468.7|70454.7|70464.7|70449.9|413
1582232100000|2020-02-20 20:55:00|70465.8|70450.8|70467.8|70452.8|70471.6|70457.2|70463|70449.3|497
1582232400000|2020-02-20 21:00:00|70467.3|70452.3|70466|70451|70471.2|70456.2|70463.4|70450.3|292
1582232700000|2020-02-20 21:05:00|70465.9|70450.9|70464.5|70449.5|70467.7|70453.8|70463.7|70449.1|266
1582233000000|2020-02-20 21:10:00|70464|70449|70462.5|70447.5|70468.3|70453.3|70459.6|70445.8|291
1582233300000|2020-02-20 21:15:00|70463.4|70448.4|70462.5|70447.5|70464.2|70449.2|70460.1|70445.1|262
1582233600000|2020-02-20 21:20:00|70462.3|70447.3|70456.1|70441.1|70467.3|70452.3|70451.7|70432.9|298
1582233900000|2020-02-20 21:25:00|70456|70441|70460.7|70445.7|70461.9|70446.9|70454.4|70437|246
1582234200000|2020-02-20 21:30:00|70461.1|70446.1|70460|70445|70464.1|70449.1|70459.9|70444.9|114
1582234500000|2020-02-20 21:35:00|70463.1|70448.1|70459.9|70444.9|70463.1|70448.1|70458.1|70443.1|166
1582234800000|2020-02-20 21:40:00|70460.2|70445.2|70453|70435.6|70461.5|70446.4|70449.4|70434.2|148
1582235100000|2020-02-20 21:45:00|70453.6|70435.9|70452.5|70434|70455|70436.6|70450.3|70432.9|142
1582235400000|2020-02-20 21:50:00|70453.2|70435|70454.2|70434.9|70456.4|70437.1|70449.3|70429.9|136
1582235700000|2020-02-20 21:55:00|70455.2|70433.7|70464.1|70441.1|70464.1|70444.7|70453.2|70433.7|220
1582236000000|2020-02-20 22:00:00|70477.2|70438.6|70484.9|70434.9|70484.9|70442.6|70459.3|70433.4|37
1582236300000|2020-02-20 22:05:00|70483.4|70433.4|70483.4|70433.4|70488|70438|70474.4|70424.4|45
1582236600000|2020-02-20 22:10:00|70485|70435|70483.9|70433.9|70486.6|70436.6|70480.5|70430.5|26
1582236900000|2020-02-20 22:15:00|70481.1|70436.7|70483.4|70434.1|70489.4|70447|70480.7|70430.7|92
1582237200000|2020-02-20 22:20:00|70492|70445|70480.6|70430.6|70493.7|70453.3|70455.3|70423.3|127
1582237500000|2020-02-20 22:25:00|70480.4|70430.4|70488.3|70438.3|70490.7|70440.7|70480.2|70430.2|136
1582237800000|2020-02-20 22:30:00|70488.2|70438.2|70472.8|70442.7|70489.9|70444.7|70463.2|70433.4|249
1582238100000|2020-02-20 22:35:00|70472.9|70442.1|70477.3|70448.6|70478.2|70452.7|70466.4|70435.4|200
1582238400000|2020-02-20 22:40:00|70475.5|70450.9|70478.7|70439.1|70480.6|70456.5|70461|70439.1|220
1582238700000|2020-02-20 22:45:00|70475|70442.1|70476.1|70441.6|70479.8|70446.8|70460.7|70435.9|332
1582239000000|2020-02-20 22:50:00|70476.5|70441.5|70479.2|70443.6|70480.2|70448.3|70468.8|70436.9|290
1582239300000|2020-02-20 22:55:00|70480.9|70442.7|70474.4|70446.8|70483.5|70447.1|70467.2|70436|427
1582239600000|2020-02-20 23:00:00|70470.6|70445.9|70486.1|70456.2|70488.5|70457.9|70470.6|70442.6|264
1582239900000|2020-02-20 23:05:00|70486|70456.1|70481.7|70445.6|70490.6|70463.1|70469.8|70439.5|235
1582240200000|2020-02-20 23:10:00|70480.4|70446.3|70481|70454.4|70483.8|70455.6|70474.3|70442.4|377
1582240500000|2020-02-20 23:15:00|70482.2|70454.6|70481.7|70447.1|70486.1|70455.8|70477.9|70445.8|231
1582240800000|2020-02-20 23:20:00|70483.2|70446.2|70483.2|70456.8|70485|70459.7|70474.9|70442.8|316
1582241100000|2020-02-20 23:25:00|70483.9|70457.1|70485.5|70454.7|70486.5|70462.6|70478|70450.9|745
1582241400000|2020-02-20 23:30:00|70485.7|70452|70485.1|70463.1|70488.7|70466.5|70480.7|70452|558
1582241700000|2020-02-20 23:35:00|70483.5|70461.8|70480.5|70460.4|70485.8|70465.8|70474.4|70455|1090
1582242000000|2020-02-20 23:40:00|70479.3|70464.7|70481.4|70466.4|70485.9|70468|70476.2|70458.4|870
1582242300000|2020-02-20 23:45:00|70481|70466|70486.4|70471.4|70491.2|70476.2|70478.2|70463.2|729
1582242600000|2020-02-20 23:50:00|70486.5|70471.5|70485.7|70470.7|70492.1|70477.1|70484.3|70469.3|739
1582242900000|2020-02-20 23:55:00|70486.1|70471.1|70493.5|70478.5|70495.7|70480.7|70485.2|70470.2|610
1582243200000|2020-02-21 00:00:00|70493.6|70478.6|70497.9|70466.1|70518|70496.7|70491|70464.3|1002
1582243500000|2020-02-21 00:05:00|70499.9|70466.5|70465.2|70450.2|70499.9|70466.8|70460.2|70445.2|943
1582243800000|2020-02-21 00:10:00|70464.9|70449.9|70454.8|70439.8|70482.4|70455.7|70451.7|70436.1|1142
1582244100000|2020-02-21 00:15:00|70455|70440|70459|70444|70488.8|70467.8|70438.6|70423.6|929
1582244400000|2020-02-21 00:20:00|70458.9|70443.9|70448.9|70433.9|70459.3|70444.3|70444.4|70429.4|677
1582244700000|2020-02-21 00:25:00|70448.7|70433.7|70482.2|70467.2|70484.6|70468.7|70445.3|70430.3|760
1582245000000|2020-02-21 00:30:00|70482.4|70467.4|70452.2|70437.2|70486|70471|70439.8|70424.8|760
1582245300000|2020-02-21 00:35:00|70452.3|70437.3|70455.9|70440.9|70459.2|70444.2|70451|70436|517
1582245600000|2020-02-21 00:40:00|70455.7|70440.7|70459.7|70444.7|70462.9|70447.9|70447.6|70432.6|697
1582245900000|2020-02-21 00:45:00|70459.9|70444.9|70467|70452|70472.2|70457.2|70456.8|70441.8|839
1582246200000|2020-02-21 00:50:00|70466.9|70451.9|70463.2|70448.2|70468.4|70453.4|70455.8|70440.8|800
1582246500000|2020-02-21 00:55:00|70463.3|70448.3|70433.6|70418.6|70463.7|70448.7|70426.7|70411.7|741
1582246800000|2020-02-21 01:00:00|70433.9|70418.9|70484.1|70469.1|70486.9|70471.9|70433.9|70418.9|1068
1582247100000|2020-02-21 01:05:00|70484|70469|70457.7|70442.7|70488|70473|70456.1|70442.6|902
1582247400000|2020-02-21 01:10:00|70457.5|70442.5|70442.3|70427.3|70459.4|70444.4|70442|70425.8|686
1582247700000|2020-02-21 01:15:00|70440.3|70425.3|70449.2|70434.2|70474.5|70459.5|70430.2|70411.7|911
1582248000000|2020-02-21 01:20:00|70449.1|70434.1|70436.9|70421.9|70449.6|70434.6|70418.5|70406.3|888
1582248300000|2020-02-21 01:25:00|70434.4|70424.4|70451.3|70441.3|70465.2|70455.2|70434.3|70422.4|902
1582248600000|2020-02-21 01:30:00|70451.5|70441.5|70438.8|70428.8|70462.6|70452.6|70435.3|70422.6|1045
1582248900000|2020-02-21 01:35:00|70438.6|70428.6|70428.6|70418.6|70440.1|70430.1|70414.6|70404.6|1048
1582249200000|2020-02-21 01:40:00|70428.9|70418.9|70429.4|70419.4|70448|70438|70420.3|70410.3|971
1582249500000|2020-02-21 01:45:00|70429|70419|70445.6|70435.6|70456.9|70446.9|70428.7|70418.1|996
1582249800000|2020-02-21 01:50:00|70445.7|70435.7|70433.2|70423.2|70447.2|70437.2|70419.3|70409.3|993
1582250100000|2020-02-21 01:55:00|70433.3|70423.3|70432.1|70422.1|70437.3|70427.3|70413.3|70403.3|1010
1582250400000|2020-02-21 02:00:00|70432.2|70422.2|70445.4|70435.4|70445.8|70435.8|70421.8|70411.8|944
1582250700000|2020-02-21 02:05:00|70445.2|70435.2|70469.7|70459.7|70474.9|70464.9|70435.4|70425.4|999
1582251000000|2020-02-21 02:10:00|70469.8|70459.8|70466.1|70456.1|70471.2|70461.2|70452.7|70442.7|958
1582251300000|2020-02-21 02:15:00|70466.2|70456.2|70462|70452|70468.3|70458.3|70446.3|70436.3|952
1582251600000|2020-02-21 02:20:00|70462.3|70452.3|70473.4|70463.4|70478.2|70468.2|70447.3|70436.5|956
1582251900000|2020-02-21 02:25:00|70473.2|70463.2|70491.9|70481.9|70499.8|70489|70461.2|70451.2|982
1582252200000|2020-02-21 02:30:00|70491.6|70481.6|70518.6|70508.6|70534.1|70524.1|70483.3|70473.3|1082
1582252500000|2020-02-21 02:35:00|70518.7|70508.7|70489.1|70479.1|70521.6|70511.6|70484.2|70474.2|1006
1582252800000|2020-02-21 02:40:00|70489|70479|70474.6|70464.6|70493|70483|70470.2|70460.2|886
1582253100000|2020-02-21 02:45:00|70474.5|70464.5|70483.9|70473.9|70486.5|70476.5|70464.3|70454.3|760
1582253400000|2020-02-21 02:50:00|70483.7|70473.7|70487.5|70477.5|70493.7|70483.7|70471.4|70461.4|834
1582253700000|2020-02-21 02:55:00|70487.6|70477.6|70475.5|70465.5|70491|70481|70474.5|70464.5|790
1582254000000|2020-02-21 03:00:00|70475.7|70465.7|70443.4|70433.4|70478.7|70468.7|70443.3|70433.3|898
1582254300000|2020-02-21 03:05:00|70443.2|70433.2|70410.8|70400.8|70449.5|70439.5|70410.5|70400.5|920
1582254600000|2020-02-21 03:10:00|70410.6|70400.6|70418.7|70408.7|70429.7|70419.7|70410.6|70400.5|896
1582254900000|2020-02-21 03:15:00|70418.6|70408.6|70412.2|70402.2|70423.1|70413.1|70386.4|70376.4|901
1582255200000|2020-02-21 03:20:00|70411.9|70401.9|70418.4|70408.4|70431|70421|70411.4|70401.4|727
1582255500000|2020-02-21 03:25:00|70418.2|70408.2|70422.1|70412.1|70426.5|70416.5|70414.4|70404.4|711
1582255800000|2020-02-21 03:30:00|70422|70412|70406.9|70396.9|70423.4|70413.4|70404.5|70394.5|696
1582256100000|2020-02-21 03:35:00|70407|70397|70389.8|70379.8|70407|70397|70387|70377|732
1582256400000|2020-02-21 03:40:00|70390.9|70380.9|70382.7|70372.7|70390.9|70380.9|70371.8|70361.8|717
1582256700000|2020-02-21 03:45:00|70382.5|70372.5|70391.2|70381.2|70396.6|70386.6|70380.9|70370.9|604
1582257000000|2020-02-21 03:50:00|70391.3|70381.3|70401.5|70391.5|70402.8|70392.8|70388.6|70378.6|522
1582257300000|2020-02-21 03:55:00|70401.4|70391.4|70392.5|70382.5|70401.7|70391.7|70388.9|70378.9|505
1582257600000|2020-02-21 04:00:00|70392.4|70382.4|70403.2|70393.2|70406|70396|70380.2|70370.2|623
1582257900000|2020-02-21 04:05:00|70402.9|70392.9|70403|70393|70410.6|70400.6|70401|70391|470
1582258200000|2020-02-21 04:10:00|70402.9|70392.9|70405.9|70395.9|70406.2|70396.2|70394.3|70384.3|457
1582258500000|2020-02-21 04:15:00|70405.8|70395.8|70402.8|70392.8|70414.8|70404.8|70402.4|70392.4|562
1582258800000|2020-02-21 04:20:00|70402.9|70392.9|70406.9|70396.9|70419.8|70407.7|70402.6|70392.6|565
1582259100000|2020-02-21 04:25:00|70407.3|70397.3|70404.3|70394.3|70410.5|70400.5|70403.1|70391.2|416
1582259400000|2020-02-21 04:30:00|70404.2|70394.2|70411.5|70401.5|70414.7|70404.7|70403.4|70393.4|360
1582259700000|2020-02-21 04:35:00|70411.4|70401.4|70419.9|70409.9|70422.3|70412.3|70411.4|70401.1|386
1582260000000|2020-02-21 04:40:00|70420|70410|70424.5|70414.5|70425.4|70415.4|70418.2|70408.2|400
1582260300000|2020-02-21 04:45:00|70426.6|70416.6|70416.8|70406.8|70429|70419|70415.6|70405.6|449
1582260600000|2020-02-21 04:50:00|70416.9|70406.9|70418.7|70408.7|70420.6|70410.6|70414.3|70404.3|406
1582260900000|2020-02-21 04:55:00|70418.6|70408.6|70413|70403|70423.8|70413.8|70410.4|70400.4|516
1582261200000|2020-02-21 05:00:00|70413.1|70403.1|70409.7|70399.7|70413.6|70403.6|70396.1|70386.1|697
1582261500000|2020-02-21 05:05:00|70409.9|70399.9|70414.4|70404.4|70418.5|70408.5|70405.1|70395.1|632
1582261800000|2020-02-21 05:10:00|70414.2|70404.2|70406.1|70396.1|70415.2|70405.2|70397.2|70387.2|710
1582262100000|2020-02-21 05:15:00|70405.9|70395.9|70397.1|70387.1|70409.5|70399.5|70395.8|70385.8|694
1582262400000|2020-02-21 05:20:00|70397.3|70387.3|70412.9|70402.9|70413.9|70403.9|70397.3|70387.3|626
1582262700000|2020-02-21 05:25:00|70412.8|70402.8|70425.7|70415.7|70426.4|70416.4|70411.9|70401.9|650
1582263000000|2020-02-21 05:30:00|70425.4|70415.4|70456|70446|70456.9|70446.9|70423.8|70413.8|800
1582263300000|2020-02-21 05:35:00|70456.1|70446.1|70461.1|70451.1|70466.3|70456.3|70448.5|70438.5|786
1582263600000|2020-02-21 05:40:00|70461.8|70451.8|70449.1|70439.1|70471.5|70459.8|70437.5|70427.5|809
1582263900000|2020-02-21 05:45:00|70449.2|70439.2|70458.1|70448.1|70462|70452|70444.3|70434.3|732
1582264200000|2020-02-21 05:50:00|70458|70448|70447.7|70437.7|70462.8|70452.8|70446.6|70436.6|719
1582264500000|2020-02-21 05:55:00|70447.6|70437.6|70452.4|70442.4|70453.6|70443.6|70436.6|70424.6|567
1582264800000|2020-02-21 06:00:00|70451.6|70441.6|70421.7|70411.7|70453.4|70443.4|70421.2|70411.2|795
1582265100000|2020-02-21 06:05:00|70422.5|70412.5|70435.4|70425.4|70461.6|70447.4|70415.9|70405.9|805
1582265400000|2020-02-21 06:10:00|70435.1|70425.1|70429.6|70419.6|70436.8|70426.8|70418.3|70408.3|691
1582265700000|2020-02-21 06:15:00|70429.8|70419.8|70423.2|70413.2|70438.8|70428.8|70410.4|70400.4|871
1582266000000|2020-02-21 06:20:00|70423.1|70413.1|70449.7|70439.7|70471.7|70460.1|70421.9|70411.9|935
1582266300000|2020-02-21 06:25:00|70449.4|70439.4|70472.4|70462.4|70476|70466|70446.4|70436.4|850
1582266600000|2020-02-21 06:30:00|70472|70462|70477.4|70467.4|70482|70472|70464.5|70454.5|670
1582266900000|2020-02-21 06:35:00|70477.2|70467.2|70476.5|70466.5|70493.3|70483.3|70471.3|70461.3|890
1582267200000|2020-02-21 06:40:00|70476.7|70466.7|70467.9|70457.9|70477.3|70467.3|70459.7|70449.7|738
1582267500000|2020-02-21 06:45:00|70467.8|70457.8|70458.8|70448.8|70479.7|70469.7|70458.3|70448.3|651
1582267800000|2020-02-21 06:50:00|70458.7|70448.7|70461.2|70451.2|70470.8|70460.8|70452.8|70442.8|754
1582268100000|2020-02-21 06:55:00|70462.1|70452.1|70456.8|70446.8|70479.5|70469.5|70453.8|70443.8|890
1582268400000|2020-02-21 07:00:00|70458.1|70448.1|70466.8|70456.8|70474.8|70464.8|70453.7|70443.7|654
1582268700000|2020-02-21 07:05:00|70466.9|70456.9|70455.5|70445.5|70471.8|70461.8|70454.8|70444.8|619
1582269000000|2020-02-21 07:10:00|70455.7|70445.7|70478.3|70468.3|70481.3|70471.3|70455|70445|801
1582269300000|2020-02-21 07:15:00|70478.1|70468.1|70451.3|70441.3|70478.4|70468.4|70444.4|70434.4|716
1582269600000|2020-02-21 07:20:00|70451.5|70441.5|70460.6|70450.6|70462.7|70452.7|70448.7|70438.7|642
1582269900000|2020-02-21 07:25:00|70460.5|70450.5|70463|70453|70463.4|70453.4|70443.6|70433.6|585
1582270200000|2020-02-21 07:30:00|70462.9|70452.9|70491|70481|70500|70490|70462.7|70452.7|705
1582270500000|2020-02-21 07:35:00|70491.1|70481.1|70508.7|70498.7|70514.1|70504.1|70489.5|70479.5|733
1582270800000|2020-02-21 07:40:00|70508.9|70498.9|70501|70491|70513.8|70503.8|70495.8|70485.8|712
1582271100000|2020-02-21 07:45:00|70501.1|70491.1|70517.5|70507.5|70521.1|70511.1|70491.6|70481.6|693
1582271400000|2020-02-21 07:50:00|70517.8|70507.8|70508.1|70498.1|70533.7|70523.7|70503.9|70493.9|744
1582271700000|2020-02-21 07:55:00|70507.4|70497.4|70500.6|70490.6|70513.1|70503.1|70492.3|70482.3|656
1582272000000|2020-02-21 08:00:00|70500.8|70490.8|70530.6|70520.6|70536.3|70526.3|70498.9|70488.9|954
1582272300000|2020-02-21 08:05:00|70530.5|70520.5|70568.3|70558.3|70577.2|70567.2|70530.5|70520.5|914
1582272600000|2020-02-21 08:10:00|70569.3|70559.3|70544.5|70534.5|70571.2|70561.2|70538.5|70528.4|832
1582272900000|2020-02-21 08:15:00|70544.3|70534.3|70524.1|70514.1|70549.8|70539.8|70523.8|70513.8|848
1582273200000|2020-02-21 08:20:00|70524.8|70514.8|70520.6|70510.6|70530.5|70520.5|70510|70496.4|822
1582273500000|2020-02-21 08:25:00|70520.3|70510.3|70507.3|70492.3|70529.8|70519.8|70500.8|70490.8|750
1582273800000|2020-02-21 08:30:00|70506.7|70491.7|70482.1|70472.1|70506.7|70491.7|70459.6|70446.3|1091
1582274100000|2020-02-21 08:35:00|70483.6|70473.6|70485.9|70475.9|70493.2|70483.2|70475.3|70465.3|764
1582274400000|2020-02-21 08:40:00|70485.7|70475.7|70491.4|70481.4|70505.9|70495.9|70475.4|70465.4|694
1582274700000|2020-02-21 08:45:00|70491.3|70481.3|70487.7|70477.7|70502.2|70492.2|70484.1|70474.1|714
1582275000000|2020-02-21 08:50:00|70487.6|70477.6|70499.1|70489.1|70505.5|70495.5|70487|70477|584
1582275300000|2020-02-21 08:55:00|70497.7|70487.7|70462.7|70452.7|70497.7|70487.7|70462.7|70452.7|645
1582275600000|2020-02-21 09:00:00|70462.5|70452.5|70442.8|70432.8|70462.8|70452.8|70441.5|70431.5|832
1582275900000|2020-02-21 09:05:00|70442.6|70432.6|70441.6|70431.6|70458.6|70448.6|70438|70428|682
1582276200000|2020-02-21 09:10:00|70441.7|70431.7|70449|70439|70451.5|70441.5|70431.4|70421.4|700
1582276500000|2020-02-21 09:15:00|70448.9|70438.9|70464.1|70454.1|70472.9|70462.9|70448.8|70438.8|725
1582276800000|2020-02-21 09:20:00|70464|70454|70472.5|70462.5|70473.1|70463.1|70456|70446|529
1582277100000|2020-02-21 09:25:00|70472.4|70462.4|70464|70454|70472.4|70462.4|70457.1|70447.1|472
1582277400000|2020-02-21 09:30:00|70464.1|70454.1|70445.6|70435.6|70464.6|70454.6|70436|70426|615
1582277700000|2020-02-21 09:35:00|70445.5|70435.5|70451.3|70441.3|70451.3|70441.3|70443.7|70433.7|502
1582278000000|2020-02-21 09:40:00|70451.2|70441.2|70440.4|70430.4|70451.4|70441.4|70435.5|70425.5|528
1582278300000|2020-02-21 09:45:00|70440.2|70430.2|70444.5|70434.5|70451.8|70441.8|70435.1|70425.1|598
1582278600000|2020-02-21 09:50:00|70444.2|70434.2|70464.5|70454.5|70465.2|70455.2|70444.2|70434.2|552
1582278900000|2020-02-21 09:55:00|70464.9|70454.9|70438.4|70428.4|70466.4|70456.4|70437.6|70427.6|634
1582279200000|2020-02-21 10:00:00|70438.5|70428.5|70437.1|70427.1|70447.2|70437.2|70433.3|70423.3|588
1582279500000|2020-02-21 10:05:00|70437.4|70427.4|70438|70428|70439.6|70429.6|70435.1|70425.1|323
1582279800000|2020-02-21 10:10:00|70438.1|70428.1|70425.9|70415.9|70444.4|70434.4|70421.5|70411.5|458
1582280100000|2020-02-21 10:15:00|70425.8|70415.8|70423.6|70413.6|70429.9|70419.9|70414.8|70404.8|627
1582280400000|2020-02-21 10:20:00|70423.7|70413.7|70423.9|70413.9|70426|70416|70418.1|70408.1|505
1582280700000|2020-02-21 10:25:00|70424|70414|70428.5|70418.5|70429.5|70419.5|70423.7|70413.7|425
1582281000000|2020-02-21 10:30:00|70428.6|70418.6|70442|70432|70443.7|70433.7|70428.3|70418.3|339
1582281300000|2020-02-21 10:35:00|70441.7|70431.7|70427.1|70417.1|70442.1|70432.1|70427.1|70417.1|399
1582281600000|2020-02-21 10:40:00|70427|70417|70430.6|70420.6|70431.5|70421.5|70420.2|70410.2|483
1582281900000|2020-02-21 10:45:00|70430.5|70420.5|70423.5|70413.5|70430.8|70420.8|70418.4|70408.4|515
1582282200000|2020-02-21 10:50:00|70423.6|70413.6|70439.6|70429.6|70441.3|70431.3|70422.9|70412.9|629
1582282500000|2020-02-21 10:55:00|70439.3|70429.3|70440.4|70430.4|70442.6|70432.6|70431.7|70421.7|486
1582282800000|2020-02-21 11:00:00|70440.2|70430.2|70450.3|70440.3|70450.6|70440.6|70437.3|70427.3|459
1582283100000|2020-02-21 11:05:00|70450.4|70440.4|70456.1|70446.1|70472.6|70460.3|70449.7|70439.7|587
1582283400000|2020-02-21 11:10:00|70455.9|70445.9|70462.7|70452.7|70463.3|70453.3|70445.5|70435.5|478
1582283700000|2020-02-21 11:15:00|70462.9|70452.9|70450.2|70440.2|70471|70461|70449|70439|452
1582284000000|2020-02-21 11:20:00|70450.1|70440.1|70444.1|70434.1|70455.4|70445.4|70443.2|70433.2|380
1582284300000|2020-02-21 11:25:00|70444.2|70434.2|70435.3|70425.3|70444.4|70434.4|70434.3|70424.3|423
1582284600000|2020-02-21 11:30:00|70435.1|70425.1|70437.9|70427.9|70438.2|70428.2|70424.1|70414.1|559
1582284900000|2020-02-21 11:35:00|70440|70430|70451.7|70441.7|70455.9|70445.9|70440|70430|435
1582285200000|2020-02-21 11:40:00|70451.6|70441.6|70447.2|70437.2|70455|70445|70440.5|70430.5|409
1582285500000|2020-02-21 11:45:00|70447.1|70437.1|70459.6|70449.6|70460|70450|70447.1|70437.1|433
1582285800000|2020-02-21 11:50:00|70459.9|70449.9|70455.3|70445.3|70468.4|70458.4|70453.8|70443.8|486
1582286100000|2020-02-21 11:55:00|70455.4|70445.4|70464.2|70454.2|70474.3|70464.3|70455|70445|557
1582286400000|2020-02-21 12:00:00|70463.8|70453.8|70455.8|70445.8|70465.3|70455.3|70449.5|70439.5|632
1582286700000|2020-02-21 12:05:00|70455.9|70445.9|70457.7|70447.7|70461.8|70451.8|70451.5|70441.5|520
1582287000000|2020-02-21 12:10:00|70457.6|70447.6|70456.4|70446.4|70457.8|70447.8|70450.7|70440.7|447
1582287300000|2020-02-21 12:15:00|70456.2|70446.2|70461.1|70451.1|70463.4|70453.4|70456|70446|494
1582287600000|2020-02-21 12:20:00|70461.2|70451.2|70446.3|70436.3|70462.1|70452.1|70439.3|70429.3|583
1582287900000|2020-02-21 12:25:00|70446.5|70436.5|70437.4|70427.4|70446.5|70436.5|70433.2|70423.2|669
1582288200000|2020-02-21 12:30:00|70438|70428|70446.1|70436.1|70450.4|70440.4|70436|70426|566
1582288500000|2020-02-21 12:35:00|70446.3|70436.3|70462.5|70452.5|70463.1|70453.1|70438.8|70428.8|526
1582288800000|2020-02-21 12:40:00|70462.4|70452.4|70451.1|70441.1|70468.8|70458.8|70449.2|70439.2|635
1582289100000|2020-02-21 12:45:00|70450.9|70440.9|70440|70430|70452|70442|70437.1|70427.1|569
1582289400000|2020-02-21 12:50:00|70440.1|70430.1|70444.2|70434.2|70447.7|70437.7|70439.8|70429.8|313
1582289700000|2020-02-21 12:55:00|70444.1|70434.1|70451.4|70441.4|70454.9|70444.9|70443.5|70433.5|491
1582290000000|2020-02-21 13:00:00|70449.3|70439.3|70452.8|70442.8|70454.3|70444.3|70446.1|70436.1|510
1582290300000|2020-02-21 13:05:00|70452.7|70442.7|70454.4|70444.4|70459.5|70449.5|70451.3|70441.3|487
1582290600000|2020-02-21 13:10:00|70454.2|70444.2|70456.7|70446.7|70458.3|70448.3|70451.7|70441.7|449
1582290900000|2020-02-21 13:15:00|70456.3|70446.3|70463.4|70453.4|70464.8|70454.8|70453|70443|467
1582291200000|2020-02-21 13:20:00|70463.8|70453.8|70450.4|70440.4|70467|70457|70448.5|70438.5|546
1582291500000|2020-02-21 13:25:00|70450.3|70440.3|70447.6|70437.6|70452.7|70442.7|70440.7|70430.7|547
1582291800000|2020-02-21 13:30:00|70447.8|70437.8|70451.1|70441.1|70453.5|70443.5|70445.2|70435.2|542
1582292100000|2020-02-21 13:35:00|70451.3|70441.3|70436.5|70426.5|70451.3|70441.3|70431.7|70421.7|557
1582292400000|2020-02-21 13:40:00|70436.3|70426.3|70440.3|70430.3|70447.7|70437.7|70434.2|70424.2|581
1582292700000|2020-02-21 13:45:00|70440.4|70430.4|70438.8|70428.8|70445.1|70435.1|70435.9|70425.9|615
1582293000000|2020-02-21 13:50:00|70440.1|70430.1|70434.7|70424.7|70441|70431|70431.6|70421.6|462
1582293300000|2020-02-21 13:55:00|70434.6|70424.6|70429.2|70419.2|70436.9|70426.9|70426.6|70416.6|632
1582293600000|2020-02-21 14:00:00|70428.9|70418.9|70440.7|70430.7|70444.9|70432.8|70428.9|70418.9|610
1582293900000|2020-02-21 14:05:00|70440.8|70430.8|70446.5|70431.5|70460.7|70445.7|70432.7|70422.7|628
1582294200000|2020-02-21 14:10:00|70446.4|70431.4|70440.7|70430.7|70447.3|70432.6|70438.7|70426.1|588
1582294500000|2020-02-21 14:15:00|70440.6|70430.6|70437.9|70427.9|70443.4|70431.1|70435.6|70423.5|645
1582294800000|2020-02-21 14:20:00|70438|70428|70446.2|70436.2|70446.6|70436.6|70435.4|70425.4|469
1582295100000|2020-02-21 14:25:00|70446.1|70436.1|70459.8|70449.8|70462.4|70451.1|70445|70435|520
1582295400000|2020-02-21 14:30:00|70460|70450|70459.3|70444.3|70463.7|70451.8|70444.6|70430.7|959
1582295700000|2020-02-21 14:35:00|70458.5|70443.5|70470.7|70460.7|70470.9|70460.9|70448.5|70433.9|826
1582296000000|2020-02-21 14:40:00|70470.9|70460.9|70478|70463|70484.3|70473.1|70465.6|70455.2|854
1582296300000|2020-02-21 14:45:00|70478.9|70463.9|70436.8|70421.8|70479.1|70464.1|70435.7|70421.7|1105
1582296600000|2020-02-21 14:50:00|70436.7|70421.7|70440|70430|70445.2|70432.7|70425.1|70410.1|960
1582296900000|2020-02-21 14:55:00|70440.1|70430.1|70430.4|70415.4|70440.4|70430.4|70426.8|70413.5|808
1582297200000|2020-02-21 15:00:00|70430.6|70415.6|70426.7|70411.7|70438.1|70423.1|70419.5|70406.8|762
1582297500000|2020-02-21 15:05:00|70426.6|70411.6|70439.5|70429.5|70448.5|70433.5|70423.1|70410.7|987
1582297800000|2020-02-21 15:10:00|70439.4|70429.4|70419.9|70404.9|70442.4|70432.4|70414|70401.4|1037
1582298100000|2020-02-21 15:15:00|70420|70405|70398.2|70380.7|70429.2|70406.2|70371.3|70356.2|1080
1582298400000|2020-02-21 15:20:00|70409.7|70374.4|70380.6|70365.6|70409.7|70381.3|70370.7|70355.7|1030
1582298700000|2020-02-21 15:25:00|70380.4|70365.4|70380.9|70365.9|70388.9|70376.9|70366|70351|953
1582299000000|2020-02-21 15:30:00|70381|70366|70405.1|70390.1|70411.7|70396.7|70377.2|70362.2|955
1582299300000|2020-02-21 15:35:00|70405.3|70390.3|70403.3|70393.3|70409.7|70398.4|70389.7|70376.9|832
1582299600000|2020-02-21 15:40:00|70403.4|70393.4|70394|70384|70414|70403.2|70392.9|70379.6|873
1582299900000|2020-02-21 15:45:00|70393.9|70383.9|70387.4|70372.4|70403.9|70391.3|70381.4|70367.8|923
1582300200000|2020-02-21 15:50:00|70387.3|70372.3|70389.5|70379.5|70392.2|70382.2|70378.2|70366.5|882
1582300500000|2020-02-21 15:55:00|70388.9|70378.9|70387.2|70377.2|70396.5|70386.5|70384.8|70374.7|974
1582300800000|2020-02-21 16:00:00|70386.5|70376.5|70381.7|70366.7|70396.2|70386.2|70379|70366.5|797
1582301100000|2020-02-21 16:05:00|70381.6|70366.6|70376|70366|70381.6|70371.5|70374.6|70360.9|596
1582301400000|2020-02-21 16:10:00|70375.9|70365.9|70351.2|70336.2|70379.5|70369.5|70350.5|70335.5|699
1582301700000|2020-02-21 16:15:00|70351.8|70336.8|70378.1|70363.1|70381.7|70363.3|70349.2|70335.3|857
1582302000000|2020-02-21 16:20:00|70378|70363|70362.3|70352.3|70378|70363|70360.2|70348.5|787
1582302300000|2020-02-21 16:25:00|70362.4|70352.4|70369.4|70359.4|70370.8|70360.6|70359.9|70348.6|682
1582302600000|2020-02-21 16:30:00|70369.7|70359.7|70380.3|70370.3|70382.7|70371|70364.3|70354.3|683
1582302900000|2020-02-21 16:35:00|70380.2|70370.2|70377.2|70367.2|70380.2|70370.2|70368.3|70358.1|671
1582303200000|2020-02-21 16:40:00|70377.1|70367.1|70391.1|70376.1|70394.7|70382.1|70376|70366|633
1582303500000|2020-02-21 16:45:00|70391.5|70376.5|70384.6|70374.6|70391.5|70378.5|70379.8|70368.8|560
1582303800000|2020-02-21 16:50:00|70384.5|70374.5|70378.5|70368.5|70384.5|70374.5|70374.9|70364.9|587
1582304100000|2020-02-21 16:55:00|70378.4|70368.4|70362.3|70347.3|70379.5|70369.5|70354.6|70339.6|673
1582304400000|2020-02-21 17:00:00|70362|70347|70360.2|70345.2|70368.1|70353.1|70355.4|70340.4|819
1582304700000|2020-02-21 17:05:00|70360.1|70345.1|70356.7|70346.7|70363.2|70348.2|70353.2|70339.5|797
1582305000000|2020-02-21 17:10:00|70356.2|70346.2|70355.6|70345.6|70362|70347.8|70351.2|70336.4|614
1582305300000|2020-02-21 17:15:00|70355.7|70345.7|70370.6|70360.6|70371.2|70361.2|70354.3|70342.1|643
1582305600000|2020-02-21 17:20:00|70370.4|70360.4|70371.5|70361.5|70375.4|70363.1|70366.3|70354.3|626
1582305900000|2020-02-21 17:25:00|70371.6|70361.6|70384.6|70369.6|70385.2|70372.8|70369.5|70357.5|641
1582306200000|2020-02-21 17:30:00|70384.5|70369.5|70385.9|70370.9|70391.7|70378.9|70380.5|70368.1|505
1582306500000|2020-02-21 17:35:00|70385.3|70370.3|70377.2|70362.2|70386.8|70371.8|70374|70361.6|489
1582306800000|2020-02-21 17:40:00|70377.4|70362.4|70369.9|70359.9|70378.3|70364.6|70369.8|70357.3|450
1582307100000|2020-02-21 17:45:00|70370|70360|70384.2|70369.2|70384.4|70370.4|70370|70357.7|380
1582307400000|2020-02-21 17:50:00|70384.1|70369.1|70392.4|70377.4|70394.2|70380.2|70380.9|70368.4|453
1582307700000|2020-02-21 17:55:00|70392.6|70377.6|70381.9|70366.9|70394.3|70381.6|70379.4|70365.2|590
1582308000000|2020-02-21 18:00:00|70382.4|70367.4|70389.7|70379.7|70398.5|70383.5|70378.2|70364.7|474
1582308300000|2020-02-21 18:05:00|70391.7|70376.7|70385.7|70370.7|70393.5|70378.5|70382.5|70369.1|412
1582308600000|2020-02-21 18:10:00|70385.8|70370.8|70384.1|70369.1|70387.3|70374.8|70381.6|70368.4|391
1582308900000|2020-02-21 18:15:00|70384|70369|70372.6|70362.6|70385.2|70372.9|70372|70358.7|452
1582309200000|2020-02-21 18:20:00|70372.7|70362.7|70376.5|70366.5|70381.5|70368|70369.3|70356|420
1582309500000|2020-02-21 18:25:00|70376.4|70366.4|70381.9|70366.9|70383.3|70368.3|70373.6|70358.8|534
1582309800000|2020-02-21 18:30:00|70381.4|70366.4|70377.9|70367.9|70382.7|70368.9|70377.4|70364.9|363
1582310100000|2020-02-21 18:35:00|70378|70368|70389.6|70374.6|70390.4|70377.4|70377.2|70364.7|430
1582310400000|2020-02-21 18:40:00|70389.5|70374.5|70381.6|70366.6|70389.8|70377|70378.3|70365.7|402
1582310700000|2020-02-21 18:45:00|70381.5|70366.5|70385.5|70370.5|70385.9|70373.7|70377.4|70365|423
1582311000000|2020-02-21 18:50:00|70385.6|70370.6|70391.9|70381.9|70392.4|70382.4|70382.3|70369.9|450
1582311300000|2020-02-21 18:55:00|70392|70382|70385.5|70370.5|70392.9|70382.4|70382.1|70370|460
1582311600000|2020-02-21 19:00:00|70385.3|70370.3|70379.2|70364.2|70386.5|70372.8|70374.6|70363.4|446
1582311900000|2020-02-21 19:05:00|70379.1|70364.1|70380.7|70370.7|70384|70371.1|70376.3|70363.7|409
1582312200000|2020-02-21 19:10:00|70380.8|70370.8|70383.6|70368.6|70386.7|70373.7|70380.7|70368.2|418
1582312500000|2020-02-21 19:15:00|70383.7|70368.7|70392.6|70377.6|70394.2|70381.3|70380.7|70368.3|377
1582312800000|2020-02-21 19:20:00|70392.5|70377.5|70389.5|70379.5|70392.9|70380|70387.4|70374.8|578
1582313100000|2020-02-21 19:25:00|70389.7|70379.7|70388.1|70378.1|70389.7|70379.7|70386.8|70376.8|483
1582313400000|2020-02-21 19:30:00|70388|70378|70388|70373|70391|70378.6|70379.8|70366.9|506
1582313700000|2020-02-21 19:35:00|70387.9|70372.9|70390.7|70380.7|70394.2|70381.6|70387.3|70372.7|399
1582314000000|2020-02-21 19:40:00|70390.8|70380.8|70389.9|70379.9|70391.7|70381.7|70389.5|70379.5|387
1582314300000|2020-02-21 19:45:00|70390|70380|70391.4|70381.4|70391.9|70381.9|70389.7|70379.7|309
1582314600000|2020-02-21 19:50:00|70391.2|70381.2|70379.7|70364.7|70391.4|70381.4|70376.3|70361.3|484
1582314900000|2020-02-21 19:55:00|70379.6|70364.6|70380.4|70365.4|70381.6|70368.9|70377.3|70362.3|367
1582315200000|2020-02-21 20:00:00|70380.7|70365.7|70380.7|70365.7|70381.8|70369|70378.9|70364.7|367
1582315500000|2020-02-21 20:05:00|70380.8|70365.8|70389|70374|70389.8|70377|70379.7|70365.1|430
1582315800000|2020-02-21 20:10:00|70388.9|70373.9|70381.1|70371.1|70389.7|70374.7|70380.8|70368.6|325
1582316100000|2020-02-21 20:15:00|70381.2|70371.2|70381.9|70371.9|70382.6|70372.6|70380.7|70370.7|282
1582316400000|2020-02-21 20:20:00|70381.8|70371.8|70384.6|70374.6|70393.2|70380.5|70381.7|70369.9|354
1582316700000|2020-02-21 20:25:00|70384.3|70374.3|70389.2|70374.2|70392.5|70379.3|70384.1|70371.6|373
1582317000000|2020-02-21 20:30:00|70389.3|70374.3|70391|70381|70393.8|70381.3|70384|70371.3|422
1582317300000|2020-02-21 20:35:00|70391.4|70381.4|70390.4|70380.4|70394|70381.9|70389.5|70377.2|392
1582317600000|2020-02-21 20:40:00|70390.2|70380.2|70389.8|70379.8|70393|70380.6|70389.3|70377.3|516
1582317900000|2020-02-21 20:45:00|70390|70380|70380.7|70365.7|70392.8|70380.2|70379.1|70364.1|368
1582318200000|2020-02-21 20:50:00|70381.2|70366.2|70377.3|70367.3|70381.2|70368.2|70376.8|70364.1|294
1582318500000|2020-02-21 20:55:00|70377.6|70367.6|70371.4|70356.4|70381.5|70367.7|70370.5|70355.5|407
1582318800000|2020-02-21 21:00:00|70371.9|70356.9|70367.2|70352.2|70372.6|70357.6|70367.2|70352.2|526
1582319100000|2020-02-21 21:05:00|70367.8|70352.8|70368.3|70353.3|70370.2|70356.8|70366.1|70352|356
1582319400000|2020-02-21 21:10:00|70369.2|70354.2|70362.1|70352.1|70369.6|70356.9|70361.2|70351.2|202
1582319700000|2020-02-21 21:15:00|70362.7|70352.7|70360.9|70350.9|70362.7|70352.7|70360.5|70350.5|145
1582320000000|2020-02-21 21:20:00|70362.5|70352.5|70362.9|70352.9|70363.9|70353.9|70360.5|70350.5|164
1582320300000|2020-02-21 21:25:00|70362.8|70352.8|70371.2|70361.2|70375.7|70363.4|70362.1|70349.5|201
1582320600000|2020-02-21 21:30:00|70367.6|70357.6|70365.8|70350.8|70371.5|70360.6|70362|70349|151
1582320900000|2020-02-21 21:35:00|70365.9|70350.9|70373.2|70358.2|70375.3|70363|70365.4|70350.4|611
1582321200000|2020-02-21 21:40:00|70372.7|70362.7|70369.5|70354.5|70376.5|70363.4|70366.8|70351.8|1062
1582321500000|2020-02-21 21:45:00|70368.9|70353.9|70374.1|70359.1|70383|70364.9|70366.2|70350.6|228
1582321800000|2020-02-21 21:50:00|70373.9|70358.9|70371.1|70336.5|70378.5|70363.5|70352.4|70323.8|151
1582322100000|2020-02-21 21:55:00|70370.1|70334.3|70379|70329|70383.6|70346.2|70365.3|70319.6|129
1582491600000|2020-02-23 21:00:00|70476.6|70432.1|70473.8|70444.4|70491.5|70445.9|70473.1|70432.1|20
1582491900000|2020-02-23 21:05:00|70475.5|70440.1|70480|70449|70490.7|70452.4|70473.4|70436.6|36
1582492200000|2020-02-23 21:10:00|70480.6|70450.8|70477|70449.8|70491.6|70454.6|70476.6|70436.3|33
1582492500000|2020-02-23 21:15:00|70482.5|70446.8|70492.7|70447.3|70506.2|70464.2|70482.5|70427.2|42
1582492800000|2020-02-23 21:20:00|70492.2|70447.5|70505.5|70448.5|70516.7|70464.2|70492.2|70446.9|34
1582493100000|2020-02-23 21:25:00|70501.2|70449.6|70486.4|70458.7|70527.4|70470.4|70477.5|70420.5|122
1582493400000|2020-02-23 21:30:00|70486.5|70458.2|70488.4|70444.7|70523.7|70466.7|70483.1|70433.4|111
1582493700000|2020-02-23 21:35:00|70485.3|70429.7|70514.9|70457.9|70554.3|70497.3|70483.7|70429.7|47
1582494000000|2020-02-23 21:40:00|70513.1|70456.1|70535.8|70496.1|70544.7|70496.2|70513.1|70456.1|37
1582494300000|2020-02-23 21:45:00|70528.3|70471.3|70538.7|70495.2|70556.8|70499.8|70528.3|70471.3|32
1582494600000|2020-02-23 21:50:00|70536.2|70495.5|70563.2|70506.2|70575.8|70522.5|70510|70470.7|89
1582494900000|2020-02-23 21:55:00|70559.1|70502.1|70541.7|70492.1|70568.5|70511.5|70519.5|70472.5|75
1582495200000|2020-02-23 22:00:00|70520.8|70471.2|70518.5|70485.9|70529.6|70496.2|70516.5|70471.2|58
1582495500000|2020-02-23 22:05:00|70519.1|70487.5|70535.6|70489.3|70545.5|70498.4|70518.9|70480.8|128
1582495800000|2020-02-23 22:10:00|70532.2|70487|70535.3|70491.2|70545.2|70499.9|70527.3|70482.8|135
1582496100000|2020-02-23 22:15:00|70535.4|70491.3|70519.3|70484.4|70548.3|70519.9|70516.5|70481.4|192
1582496400000|2020-02-23 22:20:00|70516|70485.3|70526.2|70493|70543.6|70509.1|70516|70483.4|210
1582496700000|2020-02-23 22:25:00|70527.1|70489.3|70525.2|70498.4|70528.3|70504|70516.5|70486.2|111
1582497000000|2020-02-23 22:30:00|70518.1|70497.3|70522.4|70494.7|70540.6|70508.1|70516.5|70488.2|288
1582497300000|2020-02-23 22:35:00|70520.1|70490.7|70539|70513.7|70543.5|70516.9|70518.3|70486.5|259
1582497600000|2020-02-23 22:40:00|70539.1|70513.9|70530.6|70508.5|70545.9|70522.3|70524.6|70501.5|386
1582497900000|2020-02-23 22:45:00|70531.7|70508.9|70539.5|70508.4|70543.4|70516.9|70523.7|70501.9|323
1582498200000|2020-02-23 22:50:00|70539.1|70506|70543.4|70508.8|70545.9|70518.1|70532.1|70504.2|177
1582498500000|2020-02-23 22:55:00|70543.2|70509.3|70533.4|70518.4|70550.1|70520.2|70526.4|70506.6|237
1582498800000|2020-02-23 23:00:00|70533.8|70518.2|70522.9|70496.5|70535.9|70518.2|70519.2|70485.6|338
1582499100000|2020-02-23 23:05:00|70523.1|70496.6|70528.5|70498.7|70532.5|70502.7|70523|70492|211
1582499400000|2020-02-23 23:10:00|70528.6|70498.5|70546.2|70531.2|70547.3|70532.1|70526.4|70498.2|522
1582499700000|2020-02-23 23:15:00|70546.9|70531.9|70544.5|70525|70552.9|70537.9|70543.5|70523.8|834
1582500000000|2020-02-23 23:20:00|70544.6|70524.4|70533.1|70518.1|70552.4|70535.1|70532.6|70510.7|818
1582500300000|2020-02-23 23:25:00|70533.2|70518.2|70544.6|70528.3|70550.2|70533.1|70528.2|70513.2|798
1582500600000|2020-02-23 23:30:00|70544.8|70528.4|70543|70526.1|70545.4|70528.9|70538.3|70518.4|929
1582500900000|2020-02-23 23:35:00|70543.1|70526|70545|70525.5|70546.4|70528.8|70539.8|70520.4|1341
1582501200000|2020-02-23 23:40:00|70544.1|70525|70540.6|70520.4|70548.4|70528.8|70537.5|70517.5|986
1582501500000|2020-02-23 23:45:00|70539.2|70520.9|70555|70540|70556|70540|70532.5|70517.2|741
1582501800000|2020-02-23 23:50:00|70554.8|70539.8|70557.9|70542.9|70563.1|70548.1|70549.6|70534.6|547
1582502100000|2020-02-23 23:55:00|70557.8|70542.8|70561.5|70546.5|70563.9|70548.9|70549.5|70534.5|573
1582502400000|2020-02-24 00:00:00|70561.9|70546.9|70563.6|70548.6|70566.1|70551.1|70556.9|70541.9|699
1582502700000|2020-02-24 00:05:00|70564.5|70549.5|70557.4|70542.4|70572.4|70557.4|70554.6|70540.9|672
1582503000000|2020-02-24 00:10:00|70557.5|70542.5|70531.2|70516.2|70557.7|70542.7|70530.3|70515.3|598
1582503300000|2020-02-24 00:15:00|70530.8|70515.8|70511.2|70496.2|70533|70518|70503.8|70488.8|683
1582503600000|2020-02-24 00:20:00|70510.8|70495.8|70511.6|70496.6|70517.2|70502.2|70504.9|70489.9|502
1582503900000|2020-02-24 00:25:00|70511.7|70496.7|70481.4|70466.4|70512.5|70497.5|70479.5|70464.1|770
1582504200000|2020-02-24 00:30:00|70481.6|70466.6|70491.3|70476.3|70492.5|70477.5|70475.8|70460.8|852
1582504500000|2020-02-24 00:35:00|70492|70477|70494|70475.9|70515.8|70500.3|70486|70471|755
1582504800000|2020-02-24 00:40:00|70494.1|70477.4|70500.9|70485.9|70501|70486|70483.4|70468.4|758
1582505100000|2020-02-24 00:45:00|70501|70486|70510.8|70495.8|70515.7|70500.7|70501|70486|606
1582505400000|2020-02-24 00:50:00|70510.9|70495.9|70539.1|70524.1|70543.8|70528.8|70510.5|70495.5|831
1582505700000|2020-02-24 00:55:00|70539|70524|70537.5|70522.5|70542.9|70527.9|70525.9|70510.9|774
1582506000000|2020-02-24 01:00:00|70537.7|70522.7|70506.4|70491.4|70548.2|70533.2|70496.5|70484.3|1037
1582506300000|2020-02-24 01:05:00|70506.5|70491.5|70531.2|70516.2|70534.5|70519.5|70503.8|70490.7|854
1582506600000|2020-02-24 01:10:00|70531.1|70516.1|70528.7|70513.7|70550.3|70535.3|70521.1|70503.1|918
1582506900000|2020-02-24 01:15:00|70529.4|70514.4|70513.8|70498.8|70531.6|70516.6|70507.9|70492.9|891
1582507200000|2020-02-24 01:20:00|70513.7|70498.7|70512.3|70502.3|70529.2|70514.2|70511.4|70496.8|798
1582507500000|2020-02-24 01:25:00|70512.6|70502.6|70518.2|70503.2|70544.1|70529.1|70503.6|70492.9|835
1582507800000|2020-02-24 01:30:00|70517.7|70502.7|70493.8|70478.8|70525.8|70513.8|70477.4|70462.4|1048
1582508100000|2020-02-24 01:35:00|70493.9|70478.9|70500.5|70490.5|70537.4|70522.4|70489.2|70476|981
1582508400000|2020-02-24 01:40:00|70500.7|70490.7|70496.5|70486.5|70517.4|70507.4|70482.9|70472.9|1031
1582508700000|2020-02-24 01:45:00|70497.6|70482.6|70462.8|70447.8|70498.4|70486.8|70453.3|70439|1086
1582509000000|2020-02-24 01:50:00|70462.7|70447.7|70474.3|70464.3|70480.4|70468.2|70455.3|70440.3|968
1582509300000|2020-02-24 01:55:00|70474.4|70464.4|70465.2|70455.2|70496|70486|70458.2|70446.3|931
1582509600000|2020-02-24 02:00:00|70464.8|70454.8|70447.6|70437.6|70464.8|70454.8|70409.5|70399.1|1131
1582509900000|2020-02-24 02:05:00|70447.5|70437.5|70461.5|70451.5|70462.5|70452.5|70437.3|70427.3|897
1582510200000|2020-02-24 02:10:00|70461.6|70451.6|70462.7|70452.7|70469.8|70459.5|70443.9|70433.9|831
1582510500000|2020-02-24 02:15:00|70462.4|70452.4|70456.2|70446.2|70469.1|70459.1|70451.7|70441.7|637
1582510800000|2020-02-24 02:20:00|70456.8|70446.8|70446.6|70436.6|70461.6|70451.6|70442.4|70432.4|752
1582511100000|2020-02-24 02:25:00|70446.4|70436.4|70451.4|70441.4|70454.8|70444.8|70442.3|70432.3|767
1582511400000|2020-02-24 02:30:00|70450.9|70440.9|70466.7|70456.7|70468.2|70458.2|70449.1|70437.9|874
1582511700000|2020-02-24 02:35:00|70467.3|70457.3|70470.2|70460.2|70482.8|70472.8|70463.5|70452.9|982
1582512000000|2020-02-24 02:40:00|70470.3|70460.3|70459.1|70449.1|70471.6|70461.6|70454.2|70444.2|880
1582512300000|2020-02-24 02:45:00|70459.3|70449.3|70435.5|70425.5|70464.6|70454.6|70434.9|70424.9|764
1582512600000|2020-02-24 02:50:00|70435.7|70425.7|70452.5|70442.5|70464.1|70452.4|70426.4|70416.4|883
1582512900000|2020-02-24 02:55:00|70452.4|70442.4|70454.4|70444.4|70464.6|70453|70444.1|70430.1|925
1582513200000|2020-02-24 03:00:00|70453.4|70443.4|70458.8|70448.8|70458.8|70448.8|70450.2|70440.2|692
1582513500000|2020-02-24 03:05:00|70458.7|70448.7|70435.8|70425.8|70460.4|70450.4|70431.5|70421.5|699
1582513800000|2020-02-24 03:10:00|70435.9|70425.9|70432.1|70422.1|70439.7|70429.7|70422.4|70412.4|751
1582514100000|2020-02-24 03:15:00|70431.9|70421.9|70427.6|70417.6|70435.3|70425.3|70413.2|70403.2|816
1582514400000|2020-02-24 03:20:00|70427.7|70417.7|70425.1|70415.1|70430.4|70420.4|70415.8|70405.8|725
1582514700000|2020-02-24 03:25:00|70425.3|70415.3|70406.7|70396.7|70432.4|70419.4|70405.6|70395.6|647
1582515000000|2020-02-24 03:30:00|70406|70396|70407.6|70397.6|70413.1|70403.1|70386.7|70376.7|861
1582515300000|2020-02-24 03:35:00|70407.7|70397.7|70402.7|70392.7|70410.7|70400.7|70398.4|70388.4|614
1582515600000|2020-02-24 03:40:00|70401.9|70391.9|70394.6|70384.6|70408.8|70398.8|70390.5|70380.5|635
1582515900000|2020-02-24 03:45:00|70394.5|70384.5|70413.5|70403.5|70418.7|70408.7|70392.2|70382.2|591
1582516200000|2020-02-24 03:50:00|70413.3|70403.3|70409|70399|70422.8|70412.8|70407.6|70397.6|562
1582516500000|2020-02-24 03:55:00|70408.9|70398.9|70407.5|70397.5|70415.8|70405.8|70404.8|70394.8|513
1582516800000|2020-02-24 04:00:00|70407.4|70397.4|70409.7|70399.7|70410.3|70400.3|70401|70391|630
1582517100000|2020-02-24 04:05:00|70410|70400|70403|70393|70412.4|70402.4|70402.1|70392.1|519
1582517400000|2020-02-24 04:10:00|70403.1|70393.1|70407.1|70397.1|70409|70399|70402.5|70392.5|441
1582517700000|2020-02-24 04:15:00|70407|70397|70408.9|70398.9|70409.3|70399.3|70400.7|70390.7|454
1582518000000|2020-02-24 04:20:00|70408.8|70398.8|70405.7|70395.7|70410|70400|70403.9|70392.6|326
1582518300000|2020-02-24 04:25:00|70405.9|70395.9|70405.9|70395.9|70410.3|70397.6|70404.5|70392.2|335
1582518600000|2020-02-24 04:30:00|70405.8|70395.8|70405|70395|70406.4|70396.4|70402|70392|366
1582518900000|2020-02-24 04:35:00|70405.1|70395.1|70411.3|70401.3|70411.5|70401.5|70397.4|70387.4|409
1582519200000|2020-02-24 04:40:00|70411.1|70401.1|70405.1|70395.1|70411.4|70401.4|70400.4|70390.4|549
1582519500000|2020-02-24 04:45:00|70405.9|70395.9|70406.7|70396.7|70409.3|70399.3|70401.3|70391.3|409
1582519800000|2020-02-24 04:50:00|70408.2|70398.2|70396.7|70386.7|70410.3|70400.3|70396.4|70386.4|468
1582520100000|2020-02-24 04:55:00|70396.8|70386.8|70397.9|70387.9|70402|70392|70392.3|70382.3|533
1582520400000|2020-02-24 05:00:00|70397.8|70387.8|70405.3|70395.3|70405.4|70395.4|70394.4|70384.4|776
1582520700000|2020-02-24 05:05:00|70405.4|70395.4|70413.1|70403.1|70414.6|70404.6|70399.6|70387.5|597
1582521000000|2020-02-24 05:10:00|70413.2|70403.2|70413.5|70403.5|70414.2|70404.2|70406.5|70396.5|481
1582521300000|2020-02-24 05:15:00|70413.6|70403.6|70414.8|70404.8|70417.8|70407.8|70412.5|70402.5|499
1582521600000|2020-02-24 05:20:00|70414.9|70404.9|70407.9|70397.9|70416.8|70406.8|70406.2|70396.2|555
1582521900000|2020-02-24 05:25:00|70408|70398|70405.8|70395.8|70412.4|70402.4|70400.4|70390.4|582
1582522200000|2020-02-24 05:30:00|70405.9|70395.9|70415.1|70405.1|70415.4|70405.4|70401.2|70391.2|601
1582522500000|2020-02-24 05:35:00|70415.5|70405.5|70420.9|70410.9|70423.5|70413.5|70407|70397|617
1582522800000|2020-02-24 05:40:00|70420.8|70410.8|70431.7|70421.7|70431.7|70421.7|70415.3|70403.5|616
1582523100000|2020-02-24 05:45:00|70431.4|70421.4|70441.9|70431.9|70442.5|70432.5|70429.7|70419.7|641
1582523400000|2020-02-24 05:50:00|70442.2|70432.2|70449.1|70439.1|70455.5|70445.5|70438.3|70428.3|717
1582523700000|2020-02-24 05:55:00|70448.5|70438.5|70445.4|70435.4|70451.8|70440.6|70436.1|70426.1|720
1582524000000|2020-02-24 06:00:00|70445.5|70435.5|70451.2|70441.2|70452.5|70442.5|70431|70421|752
1582524300000|2020-02-24 06:05:00|70451.3|70441.3|70453.7|70443.7|70454|70444|70443.6|70433.6|696
1582524600000|2020-02-24 06:10:00|70453.5|70443.5|70440|70430|70458.4|70448.4|70436|70426|737
1582524900000|2020-02-24 06:15:00|70439.9|70429.9|70445|70435|70456|70446|70436.1|70426.1|764
1582525200000|2020-02-24 06:20:00|70444.9|70434.9|70439.7|70429.7|70447.4|70437.4|70436|70426|577
1582525500000|2020-02-24 06:25:00|70439.9|70429.9|70443.5|70433.5|70451.6|70441.6|70434.6|70424.6|711
1582525800000|2020-02-24 06:30:00|70443.6|70433.6|70434.7|70424.7|70450.3|70440.3|70430.8|70420.8|682
1582526100000|2020-02-24 06:35:00|70434.6|70424.6|70436.3|70426.3|70438.5|70428.5|70423.5|70413.5|609
1582526400000|2020-02-24 06:40:00|70436.2|70426.2|70450.5|70440.5|70452|70442|70436.2|70426.2|722
1582526700000|2020-02-24 06:45:00|70449.9|70439.9|70454.6|70444.6|70458.6|70448.6|70444.8|70434.8|595
1582527000000|2020-02-24 06:50:00|70454.3|70444.3|70448.9|70438.9|70474.2|70464.2|70448.9|70438.9|838
1582527300000|2020-02-24 06:55:00|70448.8|70438.8|70444|70434|70450.8|70440.8|70433.8|70423.8|718
1582527600000|2020-02-24 07:00:00|70444.4|70434.4|70451.4|70441.4|70452.4|70442.4|70440.2|70430.2|724
1582527900000|2020-02-24 07:05:00|70451.5|70441.5|70465.7|70455.7|70473.9|70463.9|70449.4|70439.4|772
1582528200000|2020-02-24 07:10:00|70465.6|70455.6|70482.9|70472.9|70488.7|70478.7|70457.2|70447.2|836
1582528500000|2020-02-24 07:15:00|70482.8|70472.8|70462.7|70452.7|70491.1|70481.1|70461.1|70451.1|770
1582528800000|2020-02-24 07:20:00|70462.8|70452.8|70442.7|70432.7|70469.5|70459.5|70441.9|70431.9|715
1582529100000|2020-02-24 07:25:00|70442.4|70432.4|70411.3|70401.3|70444.1|70434.1|70402.7|70392.7|915
1582529400000|2020-02-24 07:30:00|70411.5|70401.5|70408.6|70398.6|70422.1|70412.1|70392.1|70382.1|757
1582529700000|2020-02-24 07:35:00|70408.5|70398.5|70391.2|70381.2|70412.4|70402.4|70382.9|70372.9|774
1582530000000|2020-02-24 07:40:00|70391.4|70381.4|70392.9|70382.9|70399.4|70389.4|70387.6|70377.6|626
1582530300000|2020-02-24 07:45:00|70393.1|70383.1|70388.3|70378.3|70395.8|70385.8|70383.1|70373.1|656
1582530600000|2020-02-24 07:50:00|70388.4|70378.4|70415.1|70405.1|70420.1|70410.1|70387.1|70377.1|732
1582530900000|2020-02-24 07:55:00|70415.4|70405.4|70411.9|70401.9|70429.9|70419.9|70407.4|70397.4|745
1582531200000|2020-02-24 08:00:00|70413|70403|70396.2|70386.2|70428.6|70418.6|70390.2|70379.5|963
1582531500000|2020-02-24 08:05:00|70396.1|70386.1|70411.2|70401.2|70418.6|70406.7|70390.3|70380.3|767
1582531800000|2020-02-24 08:10:00|70411.1|70401.1|70417.5|70407.5|70422.1|70409.7|70403.6|70393.6|803
1582532100000|2020-02-24 08:15:00|70417.4|70407.4|70427.1|70417.1|70433.8|70423.8|70411.9|70401.9|944
1582532400000|2020-02-24 08:20:00|70427.2|70417.2|70423.2|70413.2|70431|70421|70418.7|70408.7|749
1582532700000|2020-02-24 08:25:00|70422.8|70412.8|70404.4|70394.4|70424.6|70414.6|70402|70392|803
1582533000000|2020-02-24 08:30:00|70404.5|70394.5|70406.3|70396.3|70421.6|70411.6|70404.5|70394.5|878
1582533300000|2020-02-24 08:35:00|70406.2|70396.2|70400.9|70390.9|70408.8|70398.8|70388|70378|767
1582533600000|2020-02-24 08:40:00|70400.8|70390.8|70396.2|70386.2|70409.7|70399.7|70396.2|70386.2|752
1582533900000|2020-02-24 08:45:00|70396.1|70386.1|70383.5|70373.5|70396.5|70386.5|70381.1|70371.1|770
1582534200000|2020-02-24 08:50:00|70383.6|70373.6|70380.1|70370.1|70389.8|70379.8|70366.8|70356.8|789
1582534500000|2020-02-24 08:55:00|70380.4|70370.4|70366.2|70356.2|70383|70373|70361.4|70351.4|703
1582534800000|2020-02-24 09:00:00|70366.1|70356.1|70379.2|70369.2|70387.8|70377.8|70363.4|70353.4|1012
1582535100000|2020-02-24 09:05:00|70379.3|70369.3|70378.9|70368.9|70386.3|70376.3|70371.1|70361.1|751
1582535400000|2020-02-24 09:10:00|70378.8|70368.8|70380.5|70370.5|70387.1|70377.1|70372.5|70362.5|786
1582535700000|2020-02-24 09:15:00|70380.8|70370.8|70380.1|70370.1|70390.2|70380.2|70373.4|70363.4|725
1582536000000|2020-02-24 09:20:00|70380.5|70370.5|70378.2|70368.2|70382.8|70372.8|70369|70357.9|622
1582536300000|2020-02-24 09:25:00|70378.1|70368.1|70376.9|70366.9|70387.7|70377.7|70371|70361|893
1582536600000|2020-02-24 09:30:00|70376.8|70366.8|70386.9|70376.9|70395.1|70385.1|70374.7|70364.7|935
1582536900000|2020-02-24 09:35:00|70388.8|70378.8|70407.4|70397.4|70408.9|70398.9|70385.3|70375.3|827
1582537200000|2020-02-24 09:40:00|70407.5|70397.5|70401.4|70391.4|70413.7|70403.7|70396.8|70386.8|861
1582537500000|2020-02-24 09:45:00|70400.6|70390.6|70397.5|70387.5|70406.8|70396.8|70394|70384|762
1582537800000|2020-02-24 09:50:00|70397.4|70387.4|70389.7|70379.7|70400.4|70390.4|70381.9|70371.9|719
1582538100000|2020-02-24 09:55:00|70389.9|70379.9|70366|70356|70391|70381|70364.2|70354.2|887
1582538400000|2020-02-24 10:00:00|70366.5|70356.5|70377.8|70367.8|70378|70367.8|70361.9|70351.9|771
1582538700000|2020-02-24 10:05:00|70377.7|70367.7|70365.5|70355.5|70378.1|70368.1|70364.6|70354.6|686
1582539000000|2020-02-24 10:10:00|70365.8|70355.8|70365.4|70355.4|70368.1|70358.1|70362.1|70352.1|485
1582539300000|2020-02-24 10:15:00|70365.5|70355.5|70363.4|70353.4|70368.8|70358.8|70362.2|70352.2|526
1582539600000|2020-02-24 10:20:00|70363.5|70353.5|70369.6|70359.6|70371.5|70361.5|70360.8|70350.8|524
1582539900000|2020-02-24 10:25:00|70369.1|70359.1|70377.5|70367.5|70378.8|70368.8|70361.7|70351.7|582
1582540200000|2020-02-24 10:30:00|70377.4|70367.4|70376.6|70366.6|70384.1|70374.1|70371.3|70361.3|595
1582540500000|2020-02-24 10:35:00|70376.9|70366.9|70384.1|70374.1|70387.5|70377.5|70369.2|70359.2|538
1582540800000|2020-02-24 10:40:00|70384|70374|70376.3|70366.3|70386|70376|70375.6|70365.6|569
1582541100000|2020-02-24 10:45:00|70375.9|70365.9|70370.4|70360.4|70378.5|70368.5|70369.2|70359.2|660
1582541400000|2020-02-24 10:50:00|70370.1|70360.1|70387.2|70377.2|70388.4|70378.4|70368.1|70358.1|630
1582541700000|2020-02-24 10:55:00|70387|70377|70399.4|70389.4|70399.9|70389.9|70386.8|70376.8|567
1582542000000|2020-02-24 11:00:00|70399.3|70389.3|70416.6|70406.6|70427.7|70417.7|70399.1|70389.1|661
1582542300000|2020-02-24 11:05:00|70416.3|70406.3|70423.8|70413.8|70425.5|70415.5|70412.9|70402.9|670
1582542600000|2020-02-24 11:10:00|70424|70414|70412.9|70402.9|70424.3|70414.3|70411.8|70401.8|617
1582542900000|2020-02-24 11:15:00|70412.8|70402.8|70407.9|70397.9|70419.1|70409.1|70402.4|70387.4|635
1582543200000|2020-02-24 11:20:00|70407.8|70397.8|70423.6|70413.6|70425|70415|70407.6|70397.6|593
1582543500000|2020-02-24 11:25:00|70423.5|70413.5|70429.1|70419.1|70429.9|70419.9|70418|70408|426
1582543800000|2020-02-24 11:30:00|70429.2|70419.2|70409.8|70399.8|70433.7|70423.7|70409.5|70399.5|688
1582544100000|2020-02-24 11:35:00|70409.7|70399.7|70398.2|70388.2|70413.9|70403.9|70394.6|70384.6|714
1582544400000|2020-02-24 11:40:00|70398.4|70388.4|70391.3|70381.3|70399|70389|70385|70375|597
1582544700000|2020-02-24 11:45:00|70391.2|70381.2|70398.5|70388.5|70401.1|70391.1|70389.9|70379.9|583
1582545000000|2020-02-24 11:50:00|70398.4|70388.4|70387|70377|70399|70389|70383.7|70373.7|600
1582545300000|2020-02-24 11:55:00|70386.9|70376.9|70386|70376|70392.6|70382.6|70383.1|70373.1|540
1582545600000|2020-02-24 12:00:00|70386.4|70376.4|70374.4|70364.4|70391.4|70381.4|70372.4|70362.4|683
1582545900000|2020-02-24 12:05:00|70374.8|70364.8|70382.2|70372.2|70386.8|70376.8|70372.5|70362.5|498
1582546200000|2020-02-24 12:10:00|70382.1|70372.1|70375.3|70365.3|70384.9|70374.9|70375.2|70365.2|651
1582546500000|2020-02-24 12:15:00|70375.2|70365.2|70387.7|70377.7|70392.1|70382.1|70374.4|70364.4|676
1582546800000|2020-02-24 12:20:00|70387.9|70377.9|70393.7|70383.7|70394.8|70384.8|70386.7|70376.7|570
1582547100000|2020-02-24 12:25:00|70393.8|70383.8|70378.6|70368.6|70396|70386|70378.5|70368.5|582
1582547400000|2020-02-24 12:30:00|70378.7|70368.7|70377.2|70367.2|70384|70374|70376.5|70366.5|575
1582547700000|2020-02-24 12:35:00|70377.5|70367.5|70382.1|70372.1|70382.9|70372.9|70377|70367|468
1582548000000|2020-02-24 12:40:00|70382.2|70372.2|70396.6|70386.6|70404.5|70394.5|70381.8|70371.8|777
1582548300000|2020-02-24 12:45:00|70396.5|70386.5|70399.5|70389.5|70403.3|70393.3|70395.9|70385.9|548
1582548600000|2020-02-24 12:50:00|70399.4|70389.4|70408.7|70398.7|70408.8|70398.8|70397.2|70387.2|596
1582548900000|2020-02-24 12:55:00|70408.8|70398.8|70387.9|70377.9|70409|70399|70385.8|70375.8|711
1582549200000|2020-02-24 13:00:00|70388|70378|70390.2|70380.2|70393.4|70383.4|70378.3|70368.3|777
1582549500000|2020-02-24 13:05:00|70390|70380|70393.5|70383.5|70394.4|70384.4|70388.4|70378.4|517
1582549800000|2020-02-24 13:10:00|70393.6|70383.6|70399.8|70389.8|70404|70394|70392.8|70382.8|583
1582550100000|2020-02-24 13:15:00|70399.9|70389.9|70407.7|70397.7|70407.7|70397.7|70398.4|70388.4|369
1582550400000|2020-02-24 13:20:00|70407.8|70397.8|70399.8|70389.8|70408.1|70398.1|70394.4|70384.4|678
1582550700000|2020-02-24 13:25:00|70399.4|70389.4|70411|70401|70411.3|70401.3|70397.4|70387.4|599
1582551000000|2020-02-24 13:30:00|70411.1|70401.1|70415.5|70405.5|70420.7|70410.7|70408|70398|737
1582551300000|2020-02-24 13:35:00|70415.7|70405.7|70406.3|70396.3|70415.7|70405.7|70401.6|70391.6|675
1582551600000|2020-02-24 13:40:00|70406.5|70396.5|70425|70415|70429.4|70419.4|70405.9|70395.9|584
1582551900000|2020-02-24 13:45:00|70425.1|70415.1|70432.8|70422.8|70437.5|70427.5|70421.8|70411.8|731
1582552200000|2020-02-24 13:50:00|70433.2|70423.2|70422.6|70412.6|70435.4|70425.4|70422.6|70412.6|557
1582552500000|2020-02-24 13:55:00|70422.3|70412.3|70429.2|70419.2|70431.5|70421.5|70420.4|70410.4|581
1582552800000|2020-02-24 14:00:00|70428.8|70418.8|70422.6|70412.6|70428.9|70418.9|70420.3|70410.3|376
1582553100000|2020-02-24 14:05:00|70422.9|70412.9|70426.3|70416.3|70427.1|70417.1|70421|70411|496
1582553400000|2020-02-24 14:10:00|70426.5|70416.5|70425.3|70415.3|70428.6|70418.6|70417.7|70407.7|674
1582553700000|2020-02-24 14:15:00|70425.2|70415.2|70426.1|70416.1|70440.3|70425.3|70424.8|70414.8|623
1582554000000|2020-02-24 14:20:00|70426.5|70416.5|70421.5|70411.5|70429.4|70419.4|70417.2|70407.2|689
1582554300000|2020-02-24 14:25:00|70421.7|70411.7|70405.7|70390.7|70424.4|70414.4|70392.3|70377.3|665
1582554600000|2020-02-24 14:30:00|70406.8|70391.8|70392.7|70382.7|70407.8|70394.3|70384.6|70373.1|939
1582554900000|2020-02-24 14:35:00|70392.9|70382.9|70390.6|70380.6|70406.5|70393.9|70389|70379|805
1582555200000|2020-02-24 14:40:00|70390.4|70380.4|70383.5|70373.5|70401.2|70390.1|70382.1|70372.1|804
1582555500000|2020-02-24 14:45:00|70383.2|70373.2|70387.9|70377.9|70398.7|70385.9|70383.2|70373.2|723
1582555800000|2020-02-24 14:50:00|70387.6|70377.6|70363.5|70353.5|70388.6|70378.6|70361.9|70350|854
1582556100000|2020-02-24 14:55:00|70363.4|70353.4|70374.5|70359.5|70378.5|70365.2|70349.6|70334.6|792
1582556400000|2020-02-24 15:00:00|70375.3|70360.3|70350.4|70340.4|70376.2|70363.2|70341.2|70329.4|844
1582556700000|2020-02-24 15:05:00|70350.8|70340.8|70312.8|70302.8|70353.1|70341.2|70310.1|70300.1|782
1582557000000|2020-02-24 15:10:00|70312.7|70302.7|70317.7|70302.7|70324.6|70312.5|70293|70278|869
1582557300000|2020-02-24 15:15:00|70317.6|70302.6|70315.2|70300.2|70318.3|70304.1|70287.4|70274|821
1582557600000|2020-02-24 15:20:00|70315|70300|70301.3|70286.3|70326.9|70315|70299.8|70284.8|790
1582557900000|2020-02-24 15:25:00|70301.7|70286.7|70311.6|70296.6|70322.5|70307.5|70299.1|70284.1|805
1582558200000|2020-02-24 15:30:00|70311.5|70296.5|70295.5|70280.5|70314.4|70299.4|70293.3|70278.6|809
1582558500000|2020-02-24 15:35:00|70295.6|70280.6|70307.7|70297.7|70315.2|70302.6|70293.8|70279.5|893
1582558800000|2020-02-24 15:40:00|70307.8|70297.8|70301.8|70291.8|70317.2|70304.7|70300|70288.1|852
1582559100000|2020-02-24 15:45:00|70301.5|70291.5|70294.2|70279.2|70312.4|70297.4|70292.2|70278.3|792
1582559400000|2020-02-24 15:50:00|70293.9|70278.9|70286.6|70276.6|70301.8|70289.1|70284.3|70272.7|799
1582559700000|2020-02-24 15:55:00|70287.1|70277.1|70286.6|70276.6|70290.4|70280.4|70283.1|70270.5|719
1582560000000|2020-02-24 16:00:00|70286.9|70276.9|70304|70294|70306.6|70295.3|70281.8|70269.4|924
1582560300000|2020-02-24 16:05:00|70303.9|70293.9|70319.7|70309.7|70320|70310|70303.8|70293.8|823
1582560600000|2020-02-24 16:10:00|70319.1|70309.1|70322|70312|70328.8|70318.8|70315|70305|678
1582560900000|2020-02-24 16:15:00|70322.4|70312.4|70311.7|70296.7|70322.8|70312.8|70308.3|70294.2|754
1582561200000|2020-02-24 16:20:00|70309.2|70299.2|70311.8|70301.8|70318.1|70308|70308.3|70296.8|676
1582561500000|2020-02-24 16:25:00|70311.4|70301.4|70318.3|70308.3|70322.2|70309.8|70304.9|70291.2|629
1582561800000|2020-02-24 16:30:00|70318.4|70308.4|70317.9|70302.9|70321.8|70308.5|70303|70288.5|714
1582562100000|2020-02-24 16:35:00|70318|70303|70314.9|70299.9|70322.8|70310.5|70306.5|70292.8|761
1582562400000|2020-02-24 16:40:00|70315|70300|70341.5|70331.5|70345.5|70333.5|70314.7|70299.7|750
1582562700000|2020-02-24 16:45:00|70341.4|70331.4|70337.3|70327.3|70347|70337|70336.5|70326.4|595
1582563000000|2020-02-24 16:50:00|70337.5|70327.5|70327.8|70312.8|70342.3|70331.7|70320.6|70305.6|574
1582563300000|2020-02-24 16:55:00|70328.8|70313.8|70334.4|70319.4|70335|70322.5|70319.6|70309.6|601
1582563600000|2020-02-24 17:00:00|70334.7|70319.7|70337.5|70327.5|70345|70330|70328.6|70316.6|747
1582563900000|2020-02-24 17:05:00|70338.4|70328.4|70346.1|70336.1|70349.6|70338.1|70337.2|70324.5|613
1582564200000|2020-02-24 17:10:00|70346.2|70336.2|70340.5|70325.5|70346.2|70336.2|70332.8|70317.8|614
1582564500000|2020-02-24 17:15:00|70340.4|70325.4|70336.2|70326.2|70344.2|70331.1|70334.7|70320.8|571
1582564800000|2020-02-24 17:20:00|70336.5|70326.5|70334.8|70319.8|70340.7|70330.7|70334.7|70319.7|473
1582565100000|2020-02-24 17:25:00|70334.9|70319.9|70346.3|70336.3|70346.9|70336.9|70332.8|70318.8|676
1582565400000|2020-02-24 17:30:00|70346.5|70336.5|70350.6|70335.6|70361.3|70349.4|70340.3|70328.2|650
1582565700000|2020-02-24 17:35:00|70350.3|70335.3|70347.4|70332.4|70352.4|70338.5|70343.5|70329.5|631
1582566000000|2020-02-24 17:40:00|70344|70334|70347.9|70337.9|70355.2|70343.2|70342.1|70330|648
1582566300000|2020-02-24 17:45:00|70347.8|70337.8|70342.9|70332.9|70348.1|70338.1|70341.8|70329.8|644
1582566600000|2020-02-24 17:50:00|70343|70333|70337.8|70327.8|70347.8|70336.3|70334.9|70321.8|725
1582566900000|2020-02-24 17:55:00|70337.9|70327.9|70338.6|70328.6|70344.7|70332.2|70335.1|70322.3|618
1582567200000|2020-02-24 18:00:00|70338.7|70328.7|70341.9|70331.9|70349|70336.4|70337|70324.8|581
1582567500000|2020-02-24 18:05:00|70341.8|70331.8|70344.7|70329.7|70345.8|70334.3|70337.1|70325.4|640
1582567800000|2020-02-24 18:10:00|70344.9|70329.9|70344.1|70329.1|70344.9|70333.7|70340.1|70327.6|589
1582568100000|2020-02-24 18:15:00|70344|70329|70343.8|70333.8|70348.5|70337.7|70341.1|70328.8|588
1582568400000|2020-02-24 18:20:00|70344|70334|70349.3|70339.3|70350.3|70340.3|70344|70331.4|472
1582568700000|2020-02-24 18:25:00|70349.6|70339.6|70344.4|70334.4|70351.2|70339.8|70338.4|70328.4|581
1582569000000|2020-02-24 18:30:00|70344.3|70334.3|70343.9|70328.9|70346.1|70336.1|70338|70323.6|417
1582569300000|2020-02-24 18:35:00|70344|70329|70340.5|70330.5|70344.3|70332.4|70340.1|70327.7|455
1582569600000|2020-02-24 18:40:00|70340.6|70330.6|70347.2|70337.2|70347.4|70337.4|70339.4|70326.9|384
1582569900000|2020-02-24 18:45:00|70347.4|70337.4|70344.1|70334.1|70349.6|70339.6|70342.6|70332.6|368
1582570200000|2020-02-24 18:50:00|70344.2|70334.2|70349.3|70339.3|70350.1|70340.1|70344|70334|404
1582570500000|2020-02-24 18:55:00|70349.4|70339.4|70352.3|70342.3|70353.5|70342.7|70348.4|70338.4|362
1582570800000|2020-02-24 19:00:00|70352.2|70342.2|70354.4|70339.4|70356.8|70344|70349.4|70336.9|503
1582571100000|2020-02-24 19:05:00|70354.5|70339.5|70372.5|70362.5|70374.7|70362.5|70352.2|70339.2|487
1582571400000|2020-02-24 19:10:00|70372.3|70362.3|70370.4|70360.4|70379.4|70367.5|70369.3|70356.7|415
1582571700000|2020-02-24 19:15:00|70370.3|70360.3|70376.1|70366.1|70379.2|70369.2|70369.4|70358.2|443
1582572000000|2020-02-24 19:20:00|70375.8|70365.8|70377.4|70367.4|70377.8|70367.8|70375.5|70365.5|383
1582572300000|2020-02-24 19:25:00|70377.8|70367.8|70369|70354|70378.7|70368.7|70362.6|70351.8|589
1582572600000|2020-02-24 19:30:00|70368.9|70353.9|70366.4|70356.4|70370.9|70358.3|70363.4|70351|487
1582572900000|2020-02-24 19:35:00|70366.3|70356.3|70367|70352|70369.6|70356.7|70364.4|70351.2|383
1582573200000|2020-02-24 19:40:00|70367.1|70352.1|70369.6|70359.6|70373.8|70361.2|70363.5|70350.9|430
1582573500000|2020-02-24 19:45:00|70369.8|70359.8|70369.4|70359.4|70373.8|70362.5|70365.7|70352.6|517
1582573800000|2020-02-24 19:50:00|70369.2|70359.2|70358.5|70343.5|70371.7|70359.5|70356.9|70341.9|502
1582574100000|2020-02-24 19:55:00|70358.4|70343.4|70365.7|70350.7|70370.5|70355.5|70353.4|70338.4|596
1582574400000|2020-02-24 20:00:00|70366.2|70351.2|70360.5|70345.5|70367.1|70352.1|70357.2|70343.2|564
1582574700000|2020-02-24 20:05:00|70360.3|70345.3|70357.9|70342.9|70361.3|70346.3|70355|70340|397
1582575000000|2020-02-24 20:10:00|70357.8|70342.8|70366.1|70351.1|70366.1|70351.1|70357.4|70342.4|398
1582575300000|2020-02-24 20:15:00|70365.7|70350.7|70364.1|70349.1|70366.2|70351.7|70361.3|70347.8|373
1582575600000|2020-02-24 20:20:00|70363.9|70348.9|70367.7|70352.7|70369.6|70356|70363.5|70348.5|557
1582575900000|2020-02-24 20:25:00|70367.9|70352.9|70372.5|70357.5|70372.9|70357.9|70366.5|70351.5|579
1582576200000|2020-02-24 20:30:00|70372.4|70357.4|70371.5|70356.5|70378.2|70365.9|70368.5|70353.5|562
1582576500000|2020-02-24 20:35:00|70371.8|70356.8|70371.6|70356.6|70373.4|70360|70369.7|70355.7|404
1582576800000|2020-02-24 20:40:00|70371.7|70356.7|70370.5|70355.5|70375|70362.7|70366.9|70351.9|555
1582577100000|2020-02-24 20:45:00|70370.9|70355.9|70371.3|70356.3|70372.6|70359.7|70368.2|70354.1|381
1582577400000|2020-02-24 20:50:00|70371.6|70356.6|70370.9|70360.9|70373.2|70361.4|70368.9|70356.1|451
1582577700000|2020-02-24 20:55:00|70371.2|70361.2|70373.2|70358.2|70378.7|70364.2|70369.4|70355.6|587
1582578000000|2020-02-24 21:00:00|70373.1|70358.1|70366.4|70351.4|70376.8|70361.8|70365|70350|390
1582578300000|2020-02-24 21:05:00|70367.6|70352.6|70368.5|70353.5|70371|70356|70364.6|70349.6|452
1582578600000|2020-02-24 21:10:00|70368.1|70353.1|70365.8|70350.8|70370.5|70355.5|70364.7|70349.7|596
1582578900000|2020-02-24 21:15:00|70365.9|70350.9|70370.6|70355.6|70371.1|70356.1|70363.9|70348.9|372
1582579200000|2020-02-24 21:20:00|70370.7|70355.7|70365.6|70350.6|70371.9|70356.9|70363.4|70348.4|365
1582579500000|2020-02-24 21:25:00|70366.5|70351.5|70369.1|70354.1|70371.3|70356.3|70362.3|70347.3|668
1582579800000|2020-02-24 21:30:00|70367|70352|70368.4|70351.9|70375|70359.6|70362.3|70347.3|250
1582580100000|2020-02-24 21:35:00|70368.8|70350.8|70367.9|70352.2|70373.3|70354.3|70367|70350|521
1582580400000|2020-02-24 21:40:00|70368|70352.4|70371.7|70354.2|70372.9|70355.4|70366.6|70350.6|312
1582580700000|2020-02-24 21:45:00|70373|70352.6|70374.4|70349.2|70375.8|70354.5|70366.9|70346.6|606
1582581000000|2020-02-24 21:50:00|70374.5|70350.5|70374.4|70351.7|70376.4|70353.2|70364.4|70346.2|544
1582581300000|2020-02-24 21:55:00|70374.6|70351.3|70371.7|70348.9|70385.6|70351.9|70367.7|70342.8|455
1582581600000|2020-02-24 22:00:00|70369.5|70347.7|70359.2|70344.2|70373|70348.7|70357.7|70342.7|57
1582581900000|2020-02-24 22:05:00|70359.5|70344.5|70356.5|70340.2|70364.1|70345.1|70353.4|70336.5|127
1582582200000|2020-02-24 22:10:00|70358.4|70343.4|70355.4|70340.4|70359|70345.7|70353.2|70337.4|120
1582582500000|2020-02-24 22:15:00|70355.3|70340.3|70373.9|70339.4|70380.1|70350.1|70355.3|70338.3|169
1582582800000|2020-02-24 22:20:00|70378.6|70348.1|70378.1|70345.2|70388.2|70352.9|70366.8|70339.8|166
1582583100000|2020-02-24 22:25:00|70378.3|70344.2|70374|70342.5|70380.4|70352.9|70373|70337.8|121
1582583400000|2020-02-24 22:30:00|70380.4|70339.7|70376.8|70348.6|70382.2|70354.9|70365.6|70339.4|273
1582583700000|2020-02-24 22:35:00|70376.2|70348.4|70376.2|70342.3|70378.5|70351.1|70369.3|70340.8|217
1582584000000|2020-02-24 22:40:00|70374.2|70345.1|70374.8|70344.8|70383.3|70352|70367|70340.8|166
1582584300000|2020-02-24 22:45:00|70377.7|70344|70376.8|70345.1|70381.7|70353.9|70365|70344|203
1582584600000|2020-02-24 22:50:00|70376.3|70345.3|70376|70345.8|70379.5|70354.7|70366.9|70344.5|188
1582584900000|2020-02-24 22:55:00|70375.8|70345.6|70373.7|70349.7|70378.5|70355.7|70365.2|70344.9|255
1582585200000|2020-02-24 23:00:00|70371.2|70350.3|70370.4|70355.3|70376.4|70359.1|70367.3|70349.5|299
1582585500000|2020-02-24 23:05:00|70371.1|70354.4|70370.7|70355.4|70373.1|70357|70368.1|70350.1|212
1582585800000|2020-02-24 23:10:00|70370|70354.1|70369.7|70353.7|70373.5|70357.1|70368.9|70349.3|166
1582586100000|2020-02-24 23:15:00|70371.9|70350.5|70369.8|70352.6|70374.7|70355.6|70368.7|70350.5|404
1582586400000|2020-02-24 23:20:00|70369.1|70353.4|70369.7|70353.9|70372.8|70354.4|70367.3|70348.3|347
1582586700000|2020-02-24 23:25:00|70369.5|70352.9|70366.6|70338.2|70374.8|70354.6|70356.9|70324.6|605
1582587000000|2020-02-24 23:30:00|70366.7|70336.5|70355.6|70323.4|70366.7|70338.9|70347.3|70314.8|1106
1582587300000|2020-02-24 23:35:00|70355.3|70322.9|70369.7|70341.9|70371.3|70347.7|70354.8|70321.2|1076
1582587600000|2020-02-24 23:40:00|70369.5|70342|70360.4|70330.5|70371.6|70346.9|70353|70322.3|1147
1582587900000|2020-02-24 23:45:00|70362.2|70330|70332.2|70313.9|70366|70337.1|70327|70307.8|978
1582588200000|2020-02-24 23:50:00|70332.3|70313.7|70307.1|70292.1|70334.3|70316.7|70303.5|70288.5|688
1582588500000|2020-02-24 23:55:00|70305.8|70290.8|70317.9|70299.4|70322.5|70303.6|70302.3|70287|834
1582588800000|2020-02-25 00:00:00|70318|70303|70300.9|70285.9|70326.9|70310.9|70298.9|70283.9|797
1582589100000|2020-02-25 00:05:00|70301|70286|70259.5|70244.5|70321.5|70302.3|70249.7|70234.7|973
1582589400000|2020-02-25 00:10:00|70259.4|70244.4|70255.6|70240.6|70274.7|70259.7|70254.7|70239.7|868
1582589700000|2020-02-25 00:15:00|70255.5|70240.5|70238.2|70220.4|70260.7|70245.7|70221.9|70206.9|760
1582590000000|2020-02-25 00:20:00|70238.3|70220.7|70232.9|70217.9|70239.2|70224.2|70224.4|70209.4|738
1582590300000|2020-02-25 00:25:00|70233|70218|70246.2|70231.2|70248.6|70233.6|70231.5|70216.5|659
1582590600000|2020-02-25 00:30:00|70246.1|70231.1|70253.2|70238.2|70254.8|70239.8|70238.4|70222.8|625
1582590900000|2020-02-25 00:35:00|70253.6|70238.6|70259.6|70244.6|70269.1|70254.1|70253.6|70238.6|776
1582591200000|2020-02-25 00:40:00|70259.3|70244.3|70273.3|70258.3|70274.2|70259.2|70245.4|70230.4|799
1582591500000|2020-02-25 00:45:00|70273.2|70258.2|70275.9|70260.9|70284.9|70269.9|70272.4|70257.4|536
1582591800000|2020-02-25 00:50:00|70275.8|70260.8|70264.9|70249.9|70279|70264|70257.9|70242.9|645
1582592100000|2020-02-25 00:55:00|70263.9|70248.9|70254.9|70239.9|70265|70250|70249.9|70234.9|679
1582592400000|2020-02-25 01:00:00|70255.3|70240.3|70220.4|70205.4|70257.5|70242.5|70218.7|70203.7|1182
1582592700000|2020-02-25 01:05:00|70220.6|70205.6|70220.2|70205.2|70224.9|70210.1|70203.2|70190|1076
1582593000000|2020-02-25 01:10:00|70218.4|70203.4|70238.2|70223.2|70242|70227|70217.1|70202.1|1077
1582593300000|2020-02-25 01:15:00|70236.4|70221.4|70243.3|70228.3|70247|70234.2|70224.5|70209.5|924
1582593600000|2020-02-25 01:20:00|70243.4|70228.4|70183.9|70168.9|70243.4|70230.2|70176.1|70163|1104
1582593900000|2020-02-25 01:25:00|70184|70169|70151.6|70141.6|70186.2|70176.2|70141.3|70126.3|1133
1582594200000|2020-02-25 01:30:00|70151.7|70141.7|70191.2|70181.2|70209.3|70195.9|70135.4|70122.5|1168
1582594500000|2020-02-25 01:35:00|70191.3|70181.3|70193.6|70183.6|70203.7|70193.1|70166.7|70153|1125
1582594800000|2020-02-25 01:40:00|70192.7|70182.7|70204.9|70194.9|70212.2|70198|70191|70178.3|1093
1582595100000|2020-02-25 01:45:00|70205|70195|70195.9|70185.9|70210.1|70198.7|70176.3|70162.7|954
1582595400000|2020-02-25 01:50:00|70195.8|70185.8|70216.7|70206.7|70222.5|70211.3|70194.6|70184.6|970
1582595700000|2020-02-25 01:55:00|70217|70207|70192.3|70182.3|70217.9|70207.9|70191.8|70181.8|982
1582596000000|2020-02-25 02:00:00|70192.1|70182.1|70184.4|70174.4|70202.8|70192.8|70183|70173|902
1582596300000|2020-02-25 02:05:00|70184.5|70174.5|70202.7|70187.7|70202.7|70189.9|70177.5|70166.5|842
1582596600000|2020-02-25 02:10:00|70202.5|70187.5|70216.3|70206.3|70241.2|70231.2|70199.5|70187.5|1051
1582596900000|2020-02-25 02:15:00|70216.5|70206.5|70203.5|70193.5|70232.8|70220.3|70200.4|70188.3|1025
1582597200000|2020-02-25 02:20:00|70206.4|70191.4|70191.7|70181.7|70207.2|70197.2|70184.4|70174.4|912
1582597500000|2020-02-25 02:25:00|70192.8|70182.8|70182.4|70172.4|70204.6|70192.6|70177.1|70167.1|862
1582597800000|2020-02-25 02:30:00|70182.5|70172.5|70177.9|70167.9|70197.3|70186.7|70160.7|70150.7|1004
1582598100000|2020-02-25 02:35:00|70177.8|70167.8|70175.2|70165.2|70198.9|70186.6|70169.2|70159.2|945
1582598400000|2020-02-25 02:40:00|70175.3|70165.3|70167.5|70157.5|70179.9|70169.9|70157|70147|1058
1582598700000|2020-02-25 02:45:00|70167.7|70157.7|70173.6|70163.6|70174.5|70164.5|70151.3|70141.3|998
1582599000000|2020-02-25 02:50:00|70173.8|70163.8|70206.9|70196.9|70207.1|70197.1|70173.6|70163.6|973
1582599300000|2020-02-25 02:55:00|70206.6|70196.6|70189.7|70179.7|70207|70197|70177.8|70167.8|975
1582599600000|2020-02-25 03:00:00|70189.8|70179.8|70198.7|70188.7|70204.3|70194.3|70186.2|70176.2|927
1582599900000|2020-02-25 03:05:00|70198.4|70188.4|70208.4|70198.4|70220|70210|70186.1|70176.1|986
1582600200000|2020-02-25 03:10:00|70208.3|70198.3|70204.5|70194.5|70213.8|70203.8|70200.2|70190|916
1582600500000|2020-02-25 03:15:00|70204.6|70194.6|70205|70195|70214.5|70204.5|70197.3|70187.3|756
1582600800000|2020-02-25 03:20:00|70204.6|70194.6|70207|70197|70211.4|70201.4|70196.4|70186.4|798
1582601100000|2020-02-25 03:25:00|70207.1|70197.1|70203.5|70193.5|70207.6|70197.6|70195.4|70185.4|702
1582601400000|2020-02-25 03:30:00|70203.2|70193.2|70204.8|70194.8|70212.5|70202.5|70194.2|70184.2|748
1582601700000|2020-02-25 03:35:00|70205.5|70195.5|70195.1|70185.1|70207.3|70197.3|70192.4|70182.4|651
1582602000000|2020-02-25 03:40:00|70195.2|70185.2|70190.8|70180.8|70200.9|70190.9|70184.3|70174.3|719
1582602300000|2020-02-25 03:45:00|70190.7|70180.7|70198|70188|70200|70189.3|70190.4|70180.4|623
1582602600000|2020-02-25 03:50:00|70197.9|70187.9|70193.5|70183.5|70198.7|70188.7|70183|70173|587
1582602900000|2020-02-25 03:55:00|70193.2|70183.2|70192.2|70182.2|70196.6|70186.6|70187.5|70177.5|567
1582603200000|2020-02-25 04:00:00|70192.1|70182.1|70207.4|70197.4|70208.9|70198.9|70191.4|70181.4|634
1582603500000|2020-02-25 04:05:00|70207.5|70197.5|70202.2|70192.2|70211.9|70201.9|70201.4|70191.4|497
1582603800000|2020-02-25 04:10:00|70202.6|70192.6|70202.2|70192.2|70206.4|70196.4|70202|70192|426
1582604100000|2020-02-25 04:15:00|70202.3|70192.3|70211|70201|70213.7|70203.7|70202.1|70192.1|518
1582604400000|2020-02-25 04:20:00|70210.8|70200.8|70211.2|70201.2|70213.6|70203.6|70208.1|70198.1|454
1582604700000|2020-02-25 04:25:00|70210.9|70200.9|70203.7|70193.7|70213.1|70203.1|70202.2|70192.2|431
1582605000000|2020-02-25 04:30:00|70203.5|70193.5|70203.4|70193.4|70211.2|70201.2|70202.4|70192.4|516
1582605300000|2020-02-25 04:35:00|70203.5|70193.5|70211.2|70201.2|70213.2|70203.2|70203.2|70193.2|345
1582605600000|2020-02-25 04:40:00|70211.3|70201.3|70212.8|70202.8|70213.3|70203.3|70206.4|70196.4|372
1582605900000|2020-02-25 04:45:00|70212.7|70202.7|70219.8|70209.8|70220.4|70210.4|70211.3|70201.3|496
1582606200000|2020-02-25 04:50:00|70219.6|70209.6|70223.4|70213.4|70231.4|70221.4|70219.5|70209.5|530
1582606500000|2020-02-25 04:55:00|70223.3|70213.3|70229.8|70219.8|70232.3|70222.3|70223.2|70213.2|459
1582606800000|2020-02-25 05:00:00|70229.7|70219.7|70235.8|70225.8|70235.8|70225.8|70225.6|70215.6|574
1582607100000|2020-02-25 05:05:00|70235.7|70225.7|70220.4|70210.4|70236|70226|70220.4|70210.4|599
1582607400000|2020-02-25 05:10:00|70220.7|70210.7|70223.5|70213.5|70226.8|70216.8|70217.7|70207.7|611
1582607700000|2020-02-25 05:15:00|70223.6|70213.6|70227.3|70217.3|70234|70224|70223.2|70213.2|652
1582608000000|2020-02-25 05:20:00|70227.5|70217.5|70216.3|70206.3|70229.4|70219.4|70213.8|70203.8|552
1582608300000|2020-02-25 05:25:00|70216.4|70206.4|70218.5|70208.5|70222.8|70212.8|70208.9|70198.9|698
1582608600000|2020-02-25 05:30:00|70218.4|70208.4|70238.6|70228.6|70239.8|70229.8|70216.8|70206.8|784
1582608900000|2020-02-25 05:35:00|70238.3|70228.3|70226.7|70216.7|70239|70229|70225.2|70215.2|697
1582609200000|2020-02-25 05:40:00|70226.6|70216.6|70226.3|70216.3|70229.1|70219.1|70217.4|70207.4|779
1582609500000|2020-02-25 05:45:00|70226.2|70216.2|70227.7|70217.7|70229|70219|70216.2|70206.2|691
1582609800000|2020-02-25 05:50:00|70227.4|70217.4|70213.7|70203.7|70229.6|70219.3|70212.5|70202.4|729
1582610100000|2020-02-25 05:55:00|70213.8|70203.8|70230|70220|70230|70220|70212.7|70202.2|795
1582610400000|2020-02-25 06:00:00|70229.4|70219.4|70237.4|70227.4|70254.2|70244.2|70228.6|70218.6|943
1582610700000|2020-02-25 06:05:00|70237.5|70227.5|70225.8|70215.8|70238.3|70228.3|70220.6|70210.6|792
1582611000000|2020-02-25 06:10:00|70225.9|70215.9|70208.6|70198.6|70230.1|70220.1|70197|70184|769
1582611300000|2020-02-25 06:15:00|70209.8|70199.8|70200.8|70190.8|70212.7|70202.7|70197|70187|958
1582611600000|2020-02-25 06:20:00|70201|70191|70195.1|70185.1|70213.1|70202.2|70195|70185|836
1582611900000|2020-02-25 06:25:00|70194.7|70184.7|70196.1|70186.1|70199.2|70189.2|70188.9|70178.9|828
1582612200000|2020-02-25 06:30:00|70196.3|70186.3|70190.5|70180.5|70198.5|70188.5|70179.9|70169.9|975
1582612500000|2020-02-25 06:35:00|70189.8|70179.8|70182.6|70172.6|70192.5|70182.5|70181.6|70171.6|798
1582612800000|2020-02-25 06:40:00|70182.7|70172.7|70198.8|70188.8|70201.7|70191.7|70180.2|70170.2|787
1582613100000|2020-02-25 06:45:00|70198.7|70188.7|70192.2|70182.2|70202.8|70192.8|70191.4|70181.4|756
1582613400000|2020-02-25 06:50:00|70192.1|70182.1|70166|70156|70198.1|70188.1|70162.7|70151.5|883
1582613700000|2020-02-25 06:55:00|70166.9|70156.9|70182.8|70172.8|70189.3|70179.3|70164.4|70153|903
1582614000000|2020-02-25 07:00:00|70184|70174|70203.8|70193.8|70208.9|70197.7|70180.1|70170.1|966
1582614300000|2020-02-25 07:05:00|70203.9|70193.9|70192.8|70182.8|70207.1|70197.1|70190.9|70180.9|647
1582614600000|2020-02-25 07:10:00|70192.9|70182.9|70200.3|70190.3|70202.6|70192.6|70188.9|70178.9|599
1582614900000|2020-02-25 07:15:00|70200.4|70190.4|70223.2|70213.2|70223.5|70213.5|70198.4|70188.4|702
1582615200000|2020-02-25 07:20:00|70223.8|70213.8|70222.5|70212.5|70233.3|70223.3|70217|70207|705
1582615500000|2020-02-25 07:25:00|70222.6|70212.6|70219.2|70209.2|70226.1|70216.1|70216.9|70206.9|715
1582615800000|2020-02-25 07:30:00|70219.8|70209.8|70224.4|70214.4|70224.7|70214.7|70211|70201|687
1582616100000|2020-02-25 07:35:00|70224.3|70214.3|70212|70202|70226.1|70216.1|70204.7|70194.7|720
1582616400000|2020-02-25 07:40:00|70209.8|70199.8|70192.9|70182.9|70214.7|70204.7|70191.9|70181.9|728
1582616700000|2020-02-25 07:45:00|70192.7|70182.7|70215.7|70205.7|70218.8|70208.8|70192.7|70182.7|674
1582617000000|2020-02-25 07:50:00|70216.2|70206.2|70209.4|70199.4|70218.8|70208.8|70208.7|70198.7|664
1582617300000|2020-02-25 07:55:00|70209|70199|70223.5|70213.5|70224.2|70214.2|70204.2|70194.2|716
1582617600000|2020-02-25 08:00:00|70223.7|70213.7|70221|70211|70230.3|70220.3|70216.7|70206.7|723
1582617900000|2020-02-25 08:05:00|70220.9|70210.9|70232.8|70222.8|70233.6|70223.6|70207.2|70197.2|776
1582618200000|2020-02-25 08:10:00|70232.7|70222.7|70223|70213|70235.7|70225.7|70217.6|70207.6|844
1582618500000|2020-02-25 08:15:00|70222.9|70212.9|70230.4|70220.4|70231|70221|70219.3|70209.3|710
1582618800000|2020-02-25 08:20:00|70230.5|70220.5|70234.5|70224.5|70236.3|70226.3|70219.8|70209.8|722
1582619100000|2020-02-25 08:25:00|70234.2|70224.2|70241.8|70231.8|70243.2|70233.2|70233.9|70223.9|659
1582619400000|2020-02-25 08:30:00|70241.7|70231.7|70228.1|70218.1|70243.9|70233.9|70221.2|70211.2|755
1582619700000|2020-02-25 08:35:00|70227.9|70217.9|70232.1|70222.1|70232.2|70222.2|70217.2|70207.2|662
1582620000000|2020-02-25 08:40:00|70232|70222|70226|70216|70232.2|70222.2|70218.3|70208.3|776
1582620300000|2020-02-25 08:45:00|70225.9|70215.9|70237.3|70227.3|70239.2|70229.2|70220.2|70210.2|765
1582620600000|2020-02-25 08:50:00|70237.2|70227.2|70237.8|70227.8|70244|70234|70230.9|70220.9|740
1582620900000|2020-02-25 08:55:00|70237.6|70227.6|70258.1|70248.1|70265|70255|70237.4|70227.4|722
1582621200000|2020-02-25 09:00:00|70258|70248|70261.4|70251.4|70268.7|70258.7|70251|70241|777
1582621500000|2020-02-25 09:05:00|70261.3|70251.3|70276.8|70266.8|70276.8|70266.8|70255.7|70245.7|654
1582621800000|2020-02-25 09:10:00|70276.7|70266.7|70290.2|70280.2|70302.9|70291.3|70269.6|70259.6|877
1582622100000|2020-02-25 09:15:00|70290.4|70280.4|70275.9|70265.9|70297.9|70287.9|70270.2|70260.2|803
1582622400000|2020-02-25 09:20:00|70275.6|70265.6|70285.8|70275.8|70288.8|70278.8|70270.6|70260.6|799
1582622700000|2020-02-25 09:25:00|70285.7|70275.7|70275.2|70265.2|70288.5|70278.5|70269|70259|695
1582623000000|2020-02-25 09:30:00|70275.3|70265.3|70277.4|70267.4|70278.8|70268.8|70260.5|70250.5|678
1582623300000|2020-02-25 09:35:00|70277.7|70267.7|70282.2|70272.2|70283.2|70273.2|70274.5|70264.5|676
1582623600000|2020-02-25 09:40:00|70282.3|70272.3|70283.1|70273.1|70290.9|70280.9|70280.6|70270.6|680
1582623900000|2020-02-25 09:45:00|70283|70273|70283.4|70273.4|70284.2|70274.2|70276.9|70266.9|642
1582624200000|2020-02-25 09:50:00|70283.5|70273.5|70284.1|70274.1|70288.2|70278.2|70279.3|70269.3|733
1582624500000|2020-02-25 09:55:00|70283.9|70273.9|70289.3|70279.3|70291.9|70281.9|70278.1|70268.1|608
1582624800000|2020-02-25 10:00:00|70293.5|70283.5|70285.2|70275.2|70297.1|70287.1|70282|70271.9|653
1582625100000|2020-02-25 10:05:00|70284.5|70274.5|70291.2|70281.2|70291.9|70281.9|70280.8|70270.8|455
1582625400000|2020-02-25 10:10:00|70291.1|70281.1|70282.8|70272.8|70293.7|70283.7|70278|70268|612
1582625700000|2020-02-25 10:15:00|70282.7|70272.7|70284.7|70274.7|70285|70275|70275.7|70265.7|518
1582626000000|2020-02-25 10:20:00|70285.3|70275.3|70291.8|70281.8|70291.9|70281.9|70272.6|70262.6|556
1582626300000|2020-02-25 10:25:00|70291.9|70281.9|70297.5|70287.5|70298.7|70288.7|70286.3|70276.3|596
1582626600000|2020-02-25 10:30:00|70297.4|70287.4|70311.1|70301.1|70315.8|70305.8|70297.4|70287.4|644
1582626900000|2020-02-25 10:35:00|70311|70301|70301|70291|70311|70301|70293.7|70283.7|582
1582627200000|2020-02-25 10:40:00|70300.9|70290.9|70295.4|70285.4|70301.7|70291.7|70289.3|70279.3|615
1582627500000|2020-02-25 10:45:00|70295.7|70285.7|70287.9|70277.9|70302.6|70292.6|70287.5|70277.5|687
1582627800000|2020-02-25 10:50:00|70288.1|70278.1|70277.9|70267.9|70292.4|70282.4|70277|70267|506
1582628100000|2020-02-25 10:55:00|70277.8|70267.8|70277.1|70267.1|70280.3|70270.3|70265.7|70255.7|659
1582628400000|2020-02-25 11:00:00|70277.2|70267.2|70289.2|70279.2|70291.7|70281.7|70277.1|70267.1|584
1582628700000|2020-02-25 11:05:00|70289.1|70279.1|70285.1|70275.1|70298.2|70288.2|70283.7|70273.7|585
1582629000000|2020-02-25 11:10:00|70285.2|70275.2|70276.4|70266.4|70287.3|70277.3|70274|70264|525
1582629300000|2020-02-25 11:15:00|70276.3|70266.3|70292.1|70282.1|70292.4|70282.4|70276.1|70266.1|577
1582629600000|2020-02-25 11:20:00|70292|70282|70299.1|70289.1|70300.6|70290.6|70286.1|70276.1|556
1582629900000|2020-02-25 11:25:00|70299|70289|70293.5|70283.5|70309.6|70299.6|70290.7|70280.7|596
1582630200000|2020-02-25 11:30:00|70293.7|70283.7|70266.3|70256.3|70293.8|70283.8|70255.7|70245.7|722
1582630500000|2020-02-25 11:35:00|70266.2|70256.2|70244.6|70234.6|70272.9|70262.9|70244.1|70234.1|778
1582630800000|2020-02-25 11:40:00|70245.4|70235.4|70257|70247|70272.8|70262.8|70243.2|70233.2|714
1582631100000|2020-02-25 11:45:00|70256.9|70246.9|70269.3|70259.3|70271.4|70261.4|70249.3|70239.3|677
1582631400000|2020-02-25 11:50:00|70269.5|70259.5|70263.1|70253.1|70273|70263|70260.4|70250.4|661
1582631700000|2020-02-25 11:55:00|70264.2|70254.2|70271.4|70261.4|70279.4|70269.4|70260.2|70250.2|698
1582632000000|2020-02-25 12:00:00|70271.5|70261.5|70264.8|70254.8|70283.3|70272.7|70259.9|70249.9|774
1582632300000|2020-02-25 12:05:00|70265.3|70255.3|70256.8|70246.8|70270.5|70260.5|70256.1|70246.1|653
1582632600000|2020-02-25 12:10:00|70256.7|70246.7|70268.3|70258.3|70270.8|70260.8|70255.6|70245.6|700
1582632900000|2020-02-25 12:15:00|70268.1|70258.1|70273.3|70263.3|70274.6|70264.6|70260.3|70250.3|664
1582633200000|2020-02-25 12:20:00|70273|70263|70255|70245|70277.8|70266.5|70232.7|70219.4|976
1582633500000|2020-02-25 12:25:00|70255.4|70245.4|70263.9|70253.9|70270.9|70259.9|70245.8|70235.8|847
1582633800000|2020-02-25 12:30:00|70263.7|70253.7|70264.4|70254.4|70268.5|70258.5|70260.3|70250.3|581
1582634100000|2020-02-25 12:35:00|70264.3|70254.3|70253.9|70243.9|70266.5|70256.5|70251.5|70241.5|745
1582634400000|2020-02-25 12:40:00|70253.8|70243.8|70244.9|70234.9|70254.8|70244.8|70239.2|70229.2|653
1582634700000|2020-02-25 12:45:00|70244.7|70234.7|70235.7|70225.7|70244.7|70234.7|70226.3|70216.3|718
1582635000000|2020-02-25 12:50:00|70235.8|70225.8|70249.9|70239.9|70251.1|70241.1|70232.7|70222.7|726
1582635300000|2020-02-25 12:55:00|70250|70240|70258.4|70248.4|70259.4|70249.4|70247.9|70237.9|571
1582635600000|2020-02-25 13:00:00|70259.2|70249.2|70259.9|70249.9|70267.6|70257.6|70254.9|70244.9|714
1582635900000|2020-02-25 13:05:00|70259.4|70249.4|70249.5|70239.5|70260.7|70250.7|70246.7|70236.7|577
1582636200000|2020-02-25 13:10:00|70249.3|70239.3|70258.7|70248.7|70261.1|70251.1|70243.6|70233.6|706
1582636500000|2020-02-25 13:15:00|70258.8|70248.8|70256.7|70246.7|70263.5|70253.5|70254.6|70244.6|547
1582636800000|2020-02-25 13:20:00|70257.2|70247.2|70259.2|70249.2|70264|70254|70255.3|70245.3|657
1582637100000|2020-02-25 13:25:00|70258.8|70248.8|70255.5|70245.5|70262.7|70252.7|70252.1|70242.1|643
1582637400000|2020-02-25 13:30:00|70255.4|70245.4|70254.2|70244.2|70262.9|70252.9|70251.8|70241.8|746
1582637700000|2020-02-25 13:35:00|70254.3|70244.3|70254.6|70244.6|70259.6|70249.6|70252.8|70242.8|585
1582638000000|2020-02-25 13:40:00|70254.5|70244.5|70250.5|70240.5|70256.9|70246.9|70249.1|70239.1|539
1582638300000|2020-02-25 13:45:00|70249.9|70239.9|70256.8|70246.8|70259.8|70249.8|70241.4|70231.4|633
1582638600000|2020-02-25 13:50:00|70257.1|70247.1|70250.1|70240.1|70257.5|70247.5|70245.1|70235.1|583
1582638900000|2020-02-25 13:55:00|70249.8|70239.8|70243|70233|70250.4|70240.4|70242.1|70232.1|573
1582639200000|2020-02-25 14:00:00|70243.2|70233.2|70254.9|70244.9|70264.4|70249.4|70242.8|70230.1|693
1582639500000|2020-02-25 14:05:00|70254.8|70244.8|70245.6|70235.6|70254.9|70244.9|70245.4|70235.4|601
1582639800000|2020-02-25 14:10:00|70245.8|70235.8|70244.4|70234.4|70249.9|70238.4|70236.9|70224|592
1582640100000|2020-02-25 14:15:00|70244.5|70234.5|70240|70225|70247.4|70234.9|70232.6|70217.6|635
1582640400000|2020-02-25 14:20:00|70239.9|70224.9|70224.9|70214.9|70240|70227.7|70222.9|70212|543
1582640700000|2020-02-25 14:25:00|70225|70215|70230|70220|70235.1|70225.1|70222.8|70210.5|754
1582641000000|2020-02-25 14:30:00|70230.3|70220.3|70233|70223|70241.3|70228.5|70218.1|70206|1092
1582641300000|2020-02-25 14:35:00|70232.9|70222.9|70225.7|70215.7|70240.1|70227.6|70223.5|70213.2|927
1582641600000|2020-02-25 14:40:00|70225.8|70215.8|70226.3|70216.3|70234.6|70224.6|70222.8|70212.8|966
1582641900000|2020-02-25 14:45:00|70227.6|70217.6|70239.6|70229.6|70247.4|70237.4|70225.1|70215.1|1028
1582642200000|2020-02-25 14:50:00|70239.7|70229.7|70229.2|70219.2|70248.4|70236.4|70226.7|70213.6|959
1582642500000|2020-02-25 14:55:00|70229.8|70219.8|70244.1|70229.1|70244.2|70230.3|70229.6|70219.6|767
1582642800000|2020-02-25 15:00:00|70244.3|70229.3|70246.1|70236.1|70252.6|70242.6|70238.8|70228.8|883
1582643100000|2020-02-25 15:05:00|70245.8|70235.8|70243.8|70233.8|70250.4|70240.4|70239.4|70229.4|845
1582643400000|2020-02-25 15:10:00|70244|70234|70251.8|70241.8|70254|70244|70239.4|70229.4|879
1582643700000|2020-02-25 15:15:00|70252|70242|70259.3|70249.3|70260.9|70250.9|70244.1|70234.1|884
1582644000000|2020-02-25 15:20:00|70259.6|70249.6|70248.3|70238.3|70261|70251|70244.4|70234.4|852
1582644300000|2020-02-25 15:25:00|70248.4|70238.4|70240.2|70230.2|70251.8|70241.8|70238.7|70228.7|815
1582644600000|2020-02-25 15:30:00|70241.3|70231.3|70241.4|70231.4|70257.4|70242.4|70236.1|70226.1|899
1582644900000|2020-02-25 15:35:00|70242.7|70232.7|70245.9|70235.9|70253|70241|70237.9|70226.8|871
1582645200000|2020-02-25 15:40:00|70245.8|70235.8|70241.1|70231.1|70255.2|70240.2|70236.9|70226.9|919
1582645500000|2020-02-25 15:45:00|70240.9|70230.9|70242.9|70232.9|70244.6|70234.6|70238.1|70228.1|764
1582645800000|2020-02-25 15:50:00|70242.8|70232.8|70234|70224|70249.2|70237.2|70233.5|70223.5|870
1582646100000|2020-02-25 15:55:00|70233.7|70223.7|70226.8|70216.8|70239.9|70229.9|70225.9|70215.9|897
1582646400000|2020-02-25 16:00:00|70227.6|70217.6|70243.6|70233.6|70248.7|70238.7|70223.5|70213.5|935
1582646700000|2020-02-25 16:05:00|70243.8|70233.8|70247.4|70237.4|70253.3|70239|70236.8|70226.8|1013
1582647000000|2020-02-25 16:10:00|70247.3|70237.3|70246|70236|70248.7|70238.7|70234.8|70224.8|933
1582647300000|2020-02-25 16:15:00|70245.7|70235.7|70246.1|70236.1|70253.1|70243.1|70242.9|70232.9|992
1582647600000|2020-02-25 16:20:00|70246.2|70236.2|70251.9|70241.9|70258.3|70248.3|70246.1|70236.1|941
1582647900000|2020-02-25 16:25:00|70251.8|70241.8|70253.5|70243.5|70262.1|70252.1|70248.2|70238.2|865
1582648200000|2020-02-25 16:30:00|70253.2|70243.2|70248.5|70238.5|70258.8|70247|70245.6|70235.6|893
1582648500000|2020-02-25 16:35:00|70248.6|70238.6|70244.5|70234.5|70250.2|70240.2|70240.3|70229.4|770
1582648800000|2020-02-25 16:40:00|70244.4|70234.4|70246.5|70236.5|70254.5|70242.4|70239.2|70229.2|770
1582649100000|2020-02-25 16:45:00|70246.4|70236.4|70247.1|70237.1|70251.7|70241.7|70245.3|70235.3|690
1582649400000|2020-02-25 16:50:00|70247.4|70237.4|70246.6|70236.6|70248.6|70238.6|70244.4|70234.4|644
1582649700000|2020-02-25 16:55:00|70246.7|70236.7|70243.2|70233.2|70249|70239|70242|70232|573
1582650000000|2020-02-25 17:00:00|70243.1|70233.1|70241.4|70231.4|70243.6|70233.6|70235.2|70223.4|788
1582650300000|2020-02-25 17:05:00|70241.5|70231.5|70247.9|70237.9|70249.8|70239.2|70240.6|70230.6|540
1582650600000|2020-02-25 17:10:00|70247.7|70237.7|70244.9|70234.9|70249.1|70239.1|70244.8|70234.8|422
1582650900000|2020-02-25 17:15:00|70245|70235|70252.2|70242.2|70259.7|70247.4|70245|70235|535
1582651200000|2020-02-25 17:20:00|70252.1|70242.1|70257.8|70247.8|70258.4|70248.4|70251.2|70241.2|568
1582651500000|2020-02-25 17:25:00|70257.9|70247.9|70257.9|70247.9|70264.1|70251.5|70255.1|70245.1|557
1582651800000|2020-02-25 17:30:00|70258|70248|70249.4|70239.4|70259.5|70249.5|70248.3|70237.2|513
1582652100000|2020-02-25 17:35:00|70249.6|70239.6|70252.6|70242.6|70255.2|70243|70248.8|70236.9|469
1582652400000|2020-02-25 17:40:00|70252.8|70242.8|70252.8|70242.8|70257|70245|70251.2|70238.7|543
1582652700000|2020-02-25 17:45:00|70252.7|70242.7|70256.7|70246.7|70258.4|70248.4|70252.6|70240.9|527
1582653000000|2020-02-25 17:50:00|70256.8|70246.8|70274.7|70264.7|70275.6|70265.6|70254|70244|649
1582653300000|2020-02-25 17:55:00|70274.6|70264.6|70277.2|70267.2|70280.3|70270.3|70274.6|70264.6|479
1582653600000|2020-02-25 18:00:00|70277.1|70267.1|70280.8|70270.8|70287.3|70277.3|70275.4|70265.4|634
1582653900000|2020-02-25 18:05:00|70280.6|70270.6|70277.1|70262.1|70281.6|70271.6|70268.4|70253.4|645
1582654200000|2020-02-25 18:10:00|70277|70262|70274.5|70264.5|70277.1|70266.2|70271|70259.1|505
1582654500000|2020-02-25 18:15:00|70274.6|70264.6|70277.4|70267.4|70279.9|70269.9|70274.3|70264.3|514
1582654800000|2020-02-25 18:20:00|70277.6|70267.6|70276|70266|70278.8|70268.8|70275.5|70265.5|494
1582655100000|2020-02-25 18:25:00|70275.9|70265.9|70276.1|70266.1|70279.5|70269.5|70274.7|70264.7|453
1582655400000|2020-02-25 18:30:00|70276.2|70266.2|70280|70270|70280.5|70270.5|70276|70266|479
1582655700000|2020-02-25 18:35:00|70279.9|70269.9|70283.8|70273.8|70284.1|70274.1|70277.4|70267.4|599
1582656000000|2020-02-25 18:40:00|70284.2|70274.2|70282.6|70272.6|70287.8|70277.8|70282.1|70272.1|475
1582656300000|2020-02-25 18:45:00|70282.8|70272.8|70276|70266|70283.7|70273.3|70275.4|70264|571
1582656600000|2020-02-25 18:50:00|70276.1|70266.1|70281.3|70271.3|70282.3|70272.3|70274.4|70264.4|500
1582656900000|2020-02-25 18:55:00|70281.5|70271.5|70288.4|70278.4|70288.5|70278.5|70281.2|70269.1|433
1582657200000|2020-02-25 19:00:00|70288.3|70278.3|70296.3|70286.3|70306.6|70295.7|70287.7|70277.7|764
1582657500000|2020-02-25 19:05:00|70296.2|70286.2|70297.8|70287.8|70301.4|70291.4|70290.2|70278.5|653
1582657800000|2020-02-25 19:10:00|70297.7|70287.7|70287.4|70272.4|70297.8|70287.8|70283.8|70270.1|814
1582658100000|2020-02-25 19:15:00|70286.6|70271.6|70280.8|70270.8|70288.1|70276.7|70277.3|70267.3|778
1582658400000|2020-02-25 19:20:00|70280.9|70270.9|70291.5|70276.5|70292.1|70277.1|70276.5|70265.2|691
1582658700000|2020-02-25 19:25:00|70291.7|70276.7|70306.1|70291.1|70312.4|70299.7|70287.4|70274.5|853
1582659000000|2020-02-25 19:30:00|70306.2|70291.2|70316.1|70301.1|70321.4|70306.4|70305.9|70290.9|808
1582659300000|2020-02-25 19:35:00|70316|70301|70311.7|70301.7|70317.9|70306.3|70308.4|70298.4|716
1582659600000|2020-02-25 19:40:00|70311.8|70301.8|70296.9|70286.9|70313.1|70303.1|70296.1|70286.1|808
1582659900000|2020-02-25 19:45:00|70297|70287|70296|70281|70305.1|70292.5|70287.1|70272.1|803
1582660200000|2020-02-25 19:50:00|70295.9|70280.9|70281.3|70271.3|70295.9|70283|70281.3|70271.3|650
1582660500000|2020-02-25 19:55:00|70280.8|70270.8|70294|70279|70298.1|70283.1|70275.6|70264.2|671
1582660800000|2020-02-25 20:00:00|70294.6|70279.6|70293.1|70278.1|70299.7|70284.7|70276.4|70264.1|850
1582661100000|2020-02-25 20:05:00|70294.1|70279.1|70282.1|70272.1|70294.1|70279.1|70275.3|70260.4|787
1582661400000|2020-02-25 20:10:00|70282|70272|70298.6|70283.6|70303.3|70288.3|70281.9|70270.8|617
1582661700000|2020-02-25 20:15:00|70298.7|70283.7|70297.6|70282.6|70302.9|70288|70295.7|70280.7|642
1582662000000|2020-02-25 20:20:00|70297.9|70282.9|70306.8|70291.8|70311.5|70298.5|70296.5|70281.5|643
1582662300000|2020-02-25 20:25:00|70306.7|70291.7|70303.7|70288.7|70309.8|70296.9|70299.6|70286.3|701
1582662600000|2020-02-25 20:30:00|70304|70289|70306.4|70291.4|70307.2|70294.6|70301.1|70288.8|718
1582662900000|2020-02-25 20:35:00|70305.8|70290.8|70307.7|70297.7|70315.8|70303.3|70303.9|70290.8|607
1582663200000|2020-02-25 20:40:00|70307.8|70297.8|70313.5|70298.5|70314.5|70301.8|70305.6|70295.5|601
1582663500000|2020-02-25 20:45:00|70314.2|70299.2|70313.6|70298.6|70314.2|70302.5|70309.2|70296.6|530
1582663800000|2020-02-25 20:50:00|70313.7|70298.7|70299.7|70284.7|70314.9|70302|70294|70281.3|539
1582664100000|2020-02-25 20:55:00|70299.5|70284.5|70310.7|70295.7|70310.9|70295.9|70295.2|70283|801
1582664400000|2020-02-25 21:00:00|70310.8|70295.8|70300.9|70285.9|70310.8|70295.8|70297.2|70280.9|397
1582664700000|2020-02-25 21:05:00|70300.8|70285.8|70302.8|70287.8|70306.7|70292.4|70300.7|70285.7|451
1582665000000|2020-02-25 21:10:00|70302.7|70287.7|70302.3|70287.3|70304.4|70291.9|70300.3|70287.1|299
1582665300000|2020-02-25 21:15:00|70302.4|70287.4|70289.7|70274.3|70303.6|70288.6|70289.2|70274.2|307
1582665600000|2020-02-25 21:20:00|70289.4|70274.2|70287.9|70272.9|70291.4|70276.4|70287.4|70272.4|528
1582665900000|2020-02-25 21:25:00|70287.8|70272.8|70287.8|70272.8|70289.6|70274.6|70284.7|70269.7|345
1582666200000|2020-02-25 21:30:00|70290.5|70275.5|70290.3|70275.3|70299.5|70282.5|70289.4|70272.8|169
1582666500000|2020-02-25 21:35:00|70290.4|70275.4|70294|70276.4|70294.3|70277.1|70286.2|70270.6|215
1582666800000|2020-02-25 21:40:00|70293.9|70277.6|70278.3|70263.3|70294.1|70277.6|70276.8|70261.8|212
1582667100000|2020-02-25 21:45:00|70278|70263|70286.3|70271.3|70286.7|70271.7|70275|70261.2|289
1582667400000|2020-02-25 21:50:00|70286.6|70271.6|70284.5|70269.5|70287.8|70272.8|70281.9|70265.4|134
1582667700000|2020-02-25 21:55:00|70285.7|70267.1|70292.2|70274|70297.9|70276.1|70282.3|70260.9|174
1582668000000|2020-02-25 22:00:00|70292.5|70273.3|70285.1|70235.1|70308|70276.2|70277.2|70227.2|43
1582668300000|2020-02-25 22:05:00|70295.5|70245.5|70290.3|70240.3|70296.2|70255.6|70278.1|70228.1|109
1582668600000|2020-02-25 22:10:00|70290.9|70240.9|70290.4|70243.2|70294|70255.6|70280.9|70237.6|104
1582668900000|2020-02-25 22:15:00|70288|70247.3|70282.5|70242|70293.1|70255.6|70281.4|70234.4|105
1582669200000|2020-02-25 22:20:00|70287.4|70237.4|70282.5|70242|70294|70247.6|70281.7|70237.2|77
1582669500000|2020-02-25 22:25:00|70286.1|70237.7|70283.4|70242.1|70294|70246.9|70282.5|70237.4|66
1582669800000|2020-02-25 22:30:00|70282.8|70255.1|70288.8|70238.8|70292.7|70255.1|70282.3|70238|210
1582670100000|2020-02-25 22:35:00|70289.3|70239.3|70283.8|70238.5|70290.7|70245.9|70276.6|70234|273
1582670400000|2020-02-25 22:40:00|70281.7|70242.8|70287.8|70243.1|70291.1|70250.6|70279.7|70234.8|302
1582670700000|2020-02-25 22:45:00|70287.2|70243.5|70284.4|70245|70288.8|70248.1|70273.5|70234.3|506
1582671000000|2020-02-25 22:50:00|70284.2|70244.8|70285.2|70236.8|70289.5|70250.3|70274.7|70233.2|491
1582671300000|2020-02-25 22:55:00|70284.8|70236.6|70285.8|70245|70293.8|70249.2|70273.5|70233|489
1582671600000|2020-02-25 23:00:00|70285.9|70245.5|70280.2|70243.5|70298.5|70258.4|70279.8|70239.7|603
1582671900000|2020-02-25 23:05:00|70280|70241.6|70277.7|70243.2|70280.5|70247.9|70275.2|70241.6|197
1582672200000|2020-02-25 23:10:00|70277.5|70242.9|70279.8|70246.7|70280.7|70249.3|70275.7|70241.2|990
1582672500000|2020-02-25 23:15:00|70280|70246|70273.3|70241.6|70286|70249.5|70267.3|70237.3|780
1582672800000|2020-02-25 23:20:00|70272.4|70241.5|70290|70270.9|70298.5|70271.9|70269.4|70237|728
1582673100000|2020-02-25 23:25:00|70289.9|70271|70291.2|70255.1|70300.1|70271.8|70273.1|70245.2|1134
1582673400000|2020-02-25 23:30:00|70291.8|70253.2|70287.2|70246|70299.2|70262.8|70283.1|70243.4|1336
1582673700000|2020-02-25 23:35:00|70289.4|70246.4|70289.5|70250.3|70291.9|70253.2|70280.2|70244.4|1218
1582674000000|2020-02-25 23:40:00|70289.3|70248.9|70275.5|70241.1|70298|70262.1|70273.2|70240.5|1183
1582674300000|2020-02-25 23:45:00|70274.7|70240.9|70268.5|70241.9|70276.6|70245.9|70251.4|70232.4|1156
1582674600000|2020-02-25 23:50:00|70268|70242.1|70259.8|70242.9|70277.3|70256.3|70258.6|70239|896
1582674900000|2020-02-25 23:55:00|70259.9|70243.1|70259.5|70243.7|70265|70250|70255.3|70240|1106
1582675200000|2020-02-26 00:00:00|70260.6|70245.6|70285.7|70270.5|70292.4|70277.4|70260.3|70245.3|1092
1582675500000|2020-02-26 00:05:00|70285.9|70270.4|70279.1|70262.4|70286.7|70271.5|70278.5|70261.7|990
1582675800000|2020-02-26 00:10:00|70278.9|70262.3|70278.1|70263.1|70282.7|70267.2|70273.4|70258.4|927
1582676100000|2020-02-26 00:15:00|70278.7|70263.7|70302.7|70287.7|70304.1|70289.1|70276.4|70261.4|818
1582676400000|2020-02-26 00:20:00|70302.8|70287.8|70287.8|70272.8|70311.2|70296.2|70285|70270|899
1582676700000|2020-02-26 00:25:00|70287.7|70272.7|70304.5|70289.5|70317.1|70302.1|70279.2|70264.2|777
1582677000000|2020-02-26 00:30:00|70304.6|70289.6|70301.5|70286.5|70308.7|70293.7|70291.3|70276.3|778
1582677300000|2020-02-26 00:35:00|70301.6|70286.6|70302.6|70287.6|70305.4|70290.4|70277.8|70262.8|643
1582677600000|2020-02-26 00:40:00|70302.5|70287.5|70292.1|70277.1|70302.8|70287.8|70291.4|70276.4|525
1582677900000|2020-02-26 00:45:00|70292|70277|70300.6|70285.6|70301.2|70286.2|70289.5|70276.8|534
1582678200000|2020-02-26 00:50:00|70300.7|70285.7|70305.2|70290.2|70310.4|70296.4|70294.8|70279.8|739
1582678500000|2020-02-26 00:55:00|70305|70290|70342.8|70327.8|70348.9|70333.9|70262.2|70247.2|984
1582678800000|2020-02-26 01:00:00|70343.8|70328.8|70373.1|70358.1|70384.8|70371.6|70334.5|70319.5|1304
1582679100000|2020-02-26 01:05:00|70373|70358|70341.3|70326.3|70373.2|70361.4|70327.6|70315.7|1159
1582679400000|2020-02-26 01:10:00|70341.4|70326.4|70348.4|70333.4|70359.8|70347.2|70330.7|70317.9|1036
1582679700000|2020-02-26 01:15:00|70348.2|70333.2|70351.7|70336.7|70353.1|70342.6|70331.5|70318|958
1582680000000|2020-02-26 01:20:00|70349.4|70339.4|70342.1|70332.1|70350.7|70340.7|70329.3|70319.3|754
1582680300000|2020-02-26 01:25:00|70341.8|70331.8|70355.9|70345.9|70363|70353|70340.4|70330.4|994
1582680600000|2020-02-26 01:30:00|70356.5|70346.5|70353|70343|70366.4|70356.4|70345|70335|1090
1582680900000|2020-02-26 01:35:00|70352.7|70342.7|70333.2|70323.2|70352.8|70342.8|70327.5|70317.5|998
1582681200000|2020-02-26 01:40:00|70333.7|70323.7|70354|70344|70356.1|70346.1|70332.4|70322.4|1040
1582681500000|2020-02-26 01:45:00|70354.1|70344.1|70347.4|70337.4|70354.3|70344.3|70333|70323|1110
1582681800000|2020-02-26 01:50:00|70347.3|70337.3|70339.1|70329.1|70349.6|70339.6|70329.6|70319.6|903
1582682100000|2020-02-26 01:55:00|70339.3|70329.3|70331.7|70321.7|70339.9|70329.9|70322.5|70312.5|909
1582682400000|2020-02-26 02:00:00|70331.6|70321.6|70338.1|70328.1|70342.3|70332.3|70330.4|70320.4|981
1582682700000|2020-02-26 02:05:00|70337.5|70327.5|70320.5|70310.5|70337.5|70327.5|70309.8|70299.8|967
1582683000000|2020-02-26 02:10:00|70320.4|70310.4|70296.6|70286.6|70321.3|70311.3|70294.6|70284.6|953
1582683300000|2020-02-26 02:15:00|70296.7|70286.7|70295.1|70285.1|70307.5|70297.5|70282.3|70272.3|985
1582683600000|2020-02-26 02:20:00|70295.7|70285.7|70291.4|70281.4|70308.9|70298.9|70286.8|70276.8|845
1582683900000|2020-02-26 02:25:00|70291.5|70281.5|70302.6|70292.6|70302.7|70292.7|70278.5|70268.5|863
1582684200000|2020-02-26 02:30:00|70302.4|70292.4|70297.9|70287.9|70306.9|70296.9|70293.2|70283.2|933
1582684500000|2020-02-26 02:35:00|70297.7|70287.7|70274.1|70264.1|70299|70289|70269.4|70259.4|972
1582684800000|2020-02-26 02:40:00|70274.2|70264.2|70269.1|70259.1|70283.4|70273.4|70268.7|70258.7|839
1582685100000|2020-02-26 02:45:00|70268.8|70258.8|70289.7|70279.7|70296.1|70286.1|70266.6|70256.6|839
1582685400000|2020-02-26 02:50:00|70289.6|70279.6|70303.9|70293.9|70304.5|70294.5|70283.9|70273.9|816
1582685700000|2020-02-26 02:55:00|70304|70294|70289.4|70279.4|70308|70298|70285.1|70275.1|816
1582686000000|2020-02-26 03:00:00|70289.5|70279.5|70272.7|70262.7|70289.8|70279.8|70271.6|70261.6|849
1582686300000|2020-02-26 03:05:00|70272.6|70262.6|70276.5|70266.5|70281.6|70271.6|70270.4|70260.4|843
1582686600000|2020-02-26 03:10:00|70276.2|70266.2|70269.6|70259.6|70277.9|70267.9|70262.6|70252.6|800
1582686900000|2020-02-26 03:15:00|70269.7|70259.7|70283.7|70273.7|70287.5|70277.5|70265.1|70255.1|733
1582687200000|2020-02-26 03:20:00|70283.8|70273.8|70288|70278|70290.4|70280.4|70279.6|70269.6|584
1582687500000|2020-02-26 03:25:00|70288.2|70278.2|70289.7|70279.7|70295.5|70285.5|70284.7|70274.7|554
1582687800000|2020-02-26 03:30:00|70289.8|70279.8|70287.5|70277.5|70295.8|70285.8|70281.7|70271.7|813
1582688100000|2020-02-26 03:35:00|70287.6|70277.6|70304.2|70294.2|70308.1|70298.1|70285.2|70275.2|660
1582688400000|2020-02-26 03:40:00|70304.4|70294.4|70292.7|70282.7|70304.5|70294.5|70292.4|70282.4|590
1582688700000|2020-02-26 03:45:00|70292.2|70282.2|70292|70282|70295.5|70285.5|70288.6|70278.6|683
1582689000000|2020-02-26 03:50:00|70291.9|70281.9|70286.9|70276.9|70292.9|70282.9|70285.2|70275.2|593
1582689300000|2020-02-26 03:55:00|70287.1|70277.1|70290.1|70280.1|70292.8|70282.8|70282.1|70272.1|572
1582689600000|2020-02-26 04:00:00|70290.4|70280.4|70289.8|70279.8|70294.2|70284.2|70287.8|70277.8|443
1582689900000|2020-02-26 04:05:00|70289.7|70279.7|70293.3|70283.3|70295.5|70285.5|70288.4|70278.4|445
1582690200000|2020-02-26 04:10:00|70293.2|70283.2|70292.2|70282.2|70295.2|70285.2|70289.1|70279.1|476
1582690500000|2020-02-26 04:15:00|70292|70282|70292.9|70282.9|70298.5|70288.5|70290.7|70280.7|482
1582690800000|2020-02-26 04:20:00|70292.8|70282.8|70285.8|70275.8|70293.6|70283.6|70283.4|70273.4|416
1582691100000|2020-02-26 04:25:00|70285.9|70275.9|70284.6|70274.6|70287.9|70277.9|70282.6|70272.6|372
1582691400000|2020-02-26 04:30:00|70284.7|70274.7|70288.7|70278.7|70293|70283|70283.8|70273.8|591
1582691700000|2020-02-26 04:35:00|70288.9|70278.9|70288.7|70278.7|70291.7|70281.7|70283.7|70273.7|434
1582692000000|2020-02-26 04:40:00|70288.6|70278.6|70286.7|70276.7|70289|70279|70282.1|70272.1|354
1582692300000|2020-02-26 04:45:00|70286.4|70276.4|70283.2|70273.2|70286.4|70276.4|70281.7|70271.7|481
1582692600000|2020-02-26 04:50:00|70283.3|70273.3|70273.3|70263.3|70283.3|70273.3|70271.9|70261.9|421
1582692900000|2020-02-26 04:55:00|70273.4|70263.4|70272.6|70262.6|70280.3|70270.3|70272.3|70262.3|504
1582693200000|2020-02-26 05:00:00|70272.8|70262.8|70285.1|70275.1|70286.3|70276.3|70270.2|70260.2|719
1582693500000|2020-02-26 05:05:00|70285|70275|70275.8|70265.8|70287.8|70277.8|70273.7|70263.7|490
1582693800000|2020-02-26 05:10:00|70276|70266|70278.6|70268.6|70279.4|70269.4|70274.5|70264.5|491
1582694100000|2020-02-26 05:15:00|70278.5|70268.5|70292.4|70282.4|70292.4|70282.4|70278.1|70268.1|386
1582694400000|2020-02-26 05:20:00|70292.3|70282.3|70293.4|70283.4|70299.5|70289.5|70288.5|70278.5|592
1582694700000|2020-02-26 05:25:00|70293.6|70283.6|70285.8|70275.8|70294.1|70284.1|70281.2|70271.2|627
1582695000000|2020-02-26 05:30:00|70285.6|70275.6|70290.6|70280.6|70292.2|70282.2|70280.3|70270.3|677
1582695300000|2020-02-26 05:35:00|70290.5|70280.5|70295|70285|70296.7|70286.7|70284.7|70274.7|661
1582695600000|2020-02-26 05:40:00|70295.1|70285.1|70283.9|70273.9|70296.1|70286.1|70279|70269|796
1582695900000|2020-02-26 05:45:00|70283.6|70273.6|70292.7|70282.7|70293.8|70283.8|70283.6|70273.6|635
1582696200000|2020-02-26 05:50:00|70292.6|70282.6|70295.3|70285.3|70300.8|70290.8|70289.8|70279.8|638
1582696500000|2020-02-26 05:55:00|70295.2|70285.2|70305.3|70295.3|70311.9|70301.9|70295|70285|735
1582696800000|2020-02-26 06:00:00|70305.5|70295.5|70318.3|70308.3|70321.8|70311.8|70305.3|70295.3|781
1582697100000|2020-02-26 06:05:00|70318.2|70308.2|70314.1|70304.1|70324.7|70314.7|70312.3|70302.3|682
1582697400000|2020-02-26 06:10:00|70314.3|70304.3|70334.5|70324.5|70338.9|70328.9|70313.3|70303.3|716
1582697700000|2020-02-26 06:15:00|70334.1|70324.1|70329|70319|70337.8|70327.8|70326.5|70316.5|888
1582698000000|2020-02-26 06:20:00|70328.3|70318.3|70324.5|70314.5|70329.8|70319.8|70317.9|70307.9|740
1582698300000|2020-02-26 06:25:00|70324.4|70314.4|70333.7|70323.7|70338.4|70328.4|70320.3|70310.3|773
1582698600000|2020-02-26 06:30:00|70333.8|70323.8|70324.5|70314.5|70340.7|70330.7|70323.9|70313.9|731
1582698900000|2020-02-26 06:35:00|70324.7|70314.7|70319.1|70309.1|70326.3|70316.3|70313.4|70303.4|662
1582699200000|2020-02-26 06:40:00|70319.2|70309.2|70323.1|70313.1|70329.1|70317.8|70317.3|70307.3|548
1582699500000|2020-02-26 06:45:00|70323|70313|70324.7|70314.7|70331.2|70321.2|70321|70311|565
1582699800000|2020-02-26 06:50:00|70324.8|70314.8|70326.4|70316.4|70327.4|70317.4|70318.4|70308.4|621
1582700100000|2020-02-26 06:55:00|70326.5|70316.5|70334.3|70324.3|70346.9|70334.4|70325.9|70315.9|688
1582700400000|2020-02-26 07:00:00|70334.7|70324.7|70340.5|70330.5|70343.4|70333.4|70330.4|70320.4|757
1582700700000|2020-02-26 07:05:00|70340.6|70330.6|70333.4|70323.4|70341.3|70331.3|70331.8|70321.8|635
1582701000000|2020-02-26 07:10:00|70333.3|70323.3|70353.7|70343.7|70354.1|70344.1|70332.7|70322.7|756
1582701300000|2020-02-26 07:15:00|70353.8|70343.8|70348.8|70338.8|70367.4|70357.4|70348|70338|801
1582701600000|2020-02-26 07:20:00|70348.6|70338.6|70347.5|70337.5|70358.7|70348.7|70339.1|70329.1|668
1582701900000|2020-02-26 07:25:00|70347.6|70337.6|70335.8|70325.8|70349|70338.7|70335.5|70325.5|670
1582702200000|2020-02-26 07:30:00|70336.1|70326.1|70342.1|70332.1|70344.6|70334.6|70329.9|70319.9|650
1582702500000|2020-02-26 07:35:00|70340.9|70330.9|70334.3|70324.3|70340.9|70330.9|70327.1|70317.1|641
1582702800000|2020-02-26 07:40:00|70334.2|70324.2|70328.5|70318.5|70339.7|70329.7|70326.2|70316.2|573
1582703100000|2020-02-26 07:45:00|70328.4|70318.4|70317.3|70307.3|70338.4|70328.4|70311.7|70301.7|760
1582703400000|2020-02-26 07:50:00|70317.6|70307.6|70325.1|70315.1|70325.8|70315.8|70311|70301|768
1582703700000|2020-02-26 07:55:00|70325.3|70315.3|70320.5|70310.5|70331.9|70321.9|70316.3|70306.3|779
1582704000000|2020-02-26 08:00:00|70320.6|70310.6|70317.5|70307.5|70323.7|70313.7|70311.6|70301.6|731
1582704300000|2020-02-26 08:05:00|70317.9|70307.9|70309|70299|70319|70309|70301|70291|705
1582704600000|2020-02-26 08:10:00|70308.9|70298.9|70310.3|70300.3|70321.8|70311.8|70297.3|70287.3|745
1582704900000|2020-02-26 08:15:00|70309|70299|70315.7|70305.7|70326.4|70316.4|70305.7|70295.7|754
1582705200000|2020-02-26 08:20:00|70315.6|70305.6|70306.4|70296.4|70318.4|70308.4|70303.6|70293.6|687
1582705500000|2020-02-26 08:25:00|70306.5|70296.5|70298.4|70288.4|70309.8|70299.8|70296.5|70286.5|675
1582705800000|2020-02-26 08:30:00|70298.8|70288.8|70285.8|70275.8|70299|70289|70273.2|70263.2|786
1582706100000|2020-02-26 08:35:00|70286|70276|70297.8|70287.8|70304.3|70294.3|70285.5|70275.5|712
1582706400000|2020-02-26 08:40:00|70297.5|70287.5|70300.3|70290.3|70310.9|70300.9|70294.3|70284.3|794
1582706700000|2020-02-26 08:45:00|70300.4|70290.4|70294.1|70284.1|70304.5|70294.5|70285.3|70275.3|822
1582707000000|2020-02-26 08:50:00|70294.3|70284.3|70298|70288|70305.5|70295.5|70286.4|70276.4|910
1582707300000|2020-02-26 08:55:00|70297.8|70287.8|70298.3|70288.3|70301.6|70291.6|70290.6|70280.6|864
1582707600000|2020-02-26 09:00:00|70298|70288|70310|70300|70318.1|70308.1|70293.8|70283.8|932
1582707900000|2020-02-26 09:05:00|70310.3|70300.3|70323|70313|70330.7|70320.7|70304.3|70294.3|917
1582708200000|2020-02-26 09:10:00|70323.5|70313.5|70307.6|70297.6|70331.3|70321.3|70307.4|70297.4|929
1582708500000|2020-02-26 09:15:00|70310|70300|70303.2|70293.2|70318.3|70308.3|70289.6|70279.6|955
1582708800000|2020-02-26 09:20:00|70303.1|70293.1|70298.9|70288.9|70315.8|70305.8|70286.4|70276.4|893
1582709100000|2020-02-26 09:25:00|70299|70289|70303.8|70293.8|70311.5|70301.5|70296.8|70286.8|775
1582709400000|2020-02-26 09:30:00|70303.4|70293.4|70289.8|70279.8|70307.2|70297.2|70287|70277|684
1582709700000|2020-02-26 09:35:00|70289.9|70279.9|70286.1|70276.1|70298.1|70288.1|70282.2|70272.2|786
1582710000000|2020-02-26 09:40:00|70285.7|70275.7|70296|70286|70300.2|70290.2|70278.9|70268.9|840
1582710300000|2020-02-26 09:45:00|70296.2|70286.2|70296.4|70286.4|70299|70289|70288.3|70277.8|889
1582710600000|2020-02-26 09:50:00|70296.3|70286.3|70287.8|70277.8|70298.1|70286.9|70282.2|70272.2|833
1582710900000|2020-02-26 09:55:00|70287.2|70277.2|70301.4|70291.4|70304.2|70294.2|70287.1|70277.1|708
1582711200000|2020-02-26 10:00:00|70301.3|70291.3|70297.1|70287.1|70302.9|70292.9|70291.7|70281.7|683
1582711500000|2020-02-26 10:05:00|70297.3|70287.3|70279.3|70269.3|70297.4|70287.4|70277|70267|651
1582711800000|2020-02-26 10:10:00|70279.2|70269.2|70286.3|70276.3|70287.5|70277.5|70273.6|70263.6|601
1582712100000|2020-02-26 10:15:00|70286.6|70276.6|70290.4|70280.4|70291.1|70281.1|70276.1|70266.1|614
1582712400000|2020-02-26 10:20:00|70290.3|70280.3|70282.8|70272.8|70290.5|70280.5|70276.5|70266.5|682
1582712700000|2020-02-26 10:25:00|70282.7|70272.7|70280.6|70270.6|70285.7|70275.7|70277.2|70267.2|570
1582713000000|2020-02-26 10:30:00|70280.7|70270.7|70284.7|70274.7|70287|70277|70280.2|70270.2|599
1582713300000|2020-02-26 10:35:00|70284.8|70274.8|70285.2|70275.2|70285.9|70275.9|70276.3|70266.3|604
1582713600000|2020-02-26 10:40:00|70285.1|70275.1|70280.3|70270.3|70285.8|70275.8|70279.6|70269.6|552
1582713900000|2020-02-26 10:45:00|70280.4|70270.4|70284|70274|70285.9|70275.9|70273.8|70263.8|665
1582714200000|2020-02-26 10:50:00|70284.1|70274.1|70289.2|70279.2|70293.1|70283.1|70282.6|70272.6|627
1582714500000|2020-02-26 10:55:00|70289|70279|70289.2|70279.2|70292.6|70282.6|70282.9|70272.9|589
1582714800000|2020-02-26 11:00:00|70289.1|70279.1|70273.8|70263.8|70289.2|70279.2|70273.6|70263.6|623
1582715100000|2020-02-26 11:05:00|70274.1|70264.1|70262.8|70252.8|70274.7|70264.7|70257.1|70247.1|679
1582715400000|2020-02-26 11:10:00|70262.6|70252.6|70272.3|70262.3|70274.8|70264.8|70261.7|70251.7|702
1582715700000|2020-02-26 11:15:00|70272.2|70262.2|70280.4|70270.4|70282.1|70272.1|70272|70262|506
1582716000000|2020-02-26 11:20:00|70280.6|70270.6|70271|70261|70280.6|70270.6|70263.4|70253.4|551
1582716300000|2020-02-26 11:25:00|70270.9|70260.9|70267.1|70257.1|70271|70261|70262.5|70252.5|545
1582716600000|2020-02-26 11:30:00|70267|70257|70266.5|70256.5|70274.8|70264.8|70263.6|70253.6|542
1582716900000|2020-02-26 11:35:00|70266.4|70256.4|70258|70248|70268.3|70258.3|70257.1|70247.1|505
1582717200000|2020-02-26 11:40:00|70257.9|70247.9|70254.3|70244.3|70259.8|70249.8|70251.6|70241.6|460
1582717500000|2020-02-26 11:45:00|70254.4|70244.4|70256|70246|70258.8|70248.8|70251.8|70241.8|477
1582717800000|2020-02-26 11:50:00|70255.9|70245.9|70267.7|70257.7|70268.6|70258.6|70255.1|70245.1|492
1582718100000|2020-02-26 11:55:00|70267.8|70257.8|70274.7|70264.7|70274.9|70264.9|70267.5|70257.5|461
1582718400000|2020-02-26 12:00:00|70274.6|70264.6|70271.4|70261.4|70284.3|70274.3|70256.1|70242.5|909
1582718700000|2020-02-26 12:05:00|70271.5|70261.5|70256.4|70246.4|70274.9|70264.9|70254.5|70244.5|1085
1582719000000|2020-02-26 12:10:00|70256.2|70246.2|70254.8|70244.8|70268.4|70258.4|70240|70229.4|1137
1582719300000|2020-02-26 12:15:00|70255.3|70245.3|70265.7|70255.7|70268.1|70258.1|70247.2|70234.8|959
1582719600000|2020-02-26 12:20:00|70265.3|70255.3|70268.4|70258.4|70275.4|70265.4|70252.8|70240.7|896
1582719900000|2020-02-26 12:25:00|70268.3|70258.3|70290.7|70280.7|70293.7|70283.7|70261.1|70251.1|944
1582720200000|2020-02-26 12:30:00|70291.1|70281.1|70291.2|70281.2|70298.1|70288.1|70289.4|70279.4|845
1582720500000|2020-02-26 12:35:00|70291.3|70281.3|70295.2|70285.2|70296.6|70286.6|70285.2|70275.2|768
1582720800000|2020-02-26 12:40:00|70295.1|70285.1|70291.4|70281.4|70298.3|70288.3|70287.3|70277.3|776
1582721100000|2020-02-26 12:45:00|70291.5|70281.5|70294.3|70284.3|70303.1|70293.1|70286.3|70276.3|902
1582721400000|2020-02-26 12:50:00|70294.5|70284.5|70304.2|70294.2|70305.5|70295.5|70290.9|70280.9|764
1582721700000|2020-02-26 12:55:00|70304.5|70294.5|70288.9|70278.9|70305.2|70295.2|70281.8|70271.8|834
1582722000000|2020-02-26 13:00:00|70288.3|70278.3|70297.1|70287.1|70297.7|70287.7|70284.1|70274.1|729
1582722300000|2020-02-26 13:05:00|70297|70287|70301.1|70291.1|70304.6|70294.6|70293.2|70283.2|691
1582722600000|2020-02-26 13:10:00|70301.2|70291.2|70295.8|70285.8|70304.3|70294.3|70292.8|70282.8|710
1582722900000|2020-02-26 13:15:00|70295.2|70285.2|70288.7|70278.7|70299|70289|70288.2|70278.2|825
1582723200000|2020-02-26 13:20:00|70288.8|70278.8|70280.3|70270.3|70294.7|70284.7|70273.6|70263.6|845
1582723500000|2020-02-26 13:25:00|70280.4|70270.4|70290.3|70280.3|70291.2|70281.2|70279.8|70269.8|778
1582723800000|2020-02-26 13:30:00|70290.2|70280.2|70283.2|70273.2|70296|70286|70282.7|70272.7|680
1582724100000|2020-02-26 13:35:00|70283.1|70273.1|70289.5|70279.5|70292.1|70282.1|70281.4|70271.4|664
1582724400000|2020-02-26 13:40:00|70289|70279|70299.7|70289.7|70301.4|70291.4|70289|70279|704
1582724700000|2020-02-26 13:45:00|70299.8|70289.8|70307.4|70297.4|70312.1|70302.1|70298.3|70288.3|824
1582725000000|2020-02-26 13:50:00|70307.3|70297.3|70306.1|70296.1|70314.7|70304.7|70305.9|70295.9|754
1582725300000|2020-02-26 13:55:00|70306|70296|70322.2|70312.2|70323.2|70313.2|70305.2|70295.2|723
1582725600000|2020-02-26 14:00:00|70321.3|70311.3|70319|70309|70330|70315.3|70310.7|70296.7|742
1582725900000|2020-02-26 14:05:00|70319.1|70309.1|70313.3|70303.3|70328.5|70313.5|70312.4|70302.4|748
1582726200000|2020-02-26 14:10:00|70313.4|70303.4|70301.1|70291.1|70314.8|70304.8|70300.6|70290.6|684
1582726500000|2020-02-26 14:15:00|70301|70291|70324.1|70309.1|70324.3|70309.3|70299.7|70289.7|586
1582726800000|2020-02-26 14:20:00|70324|70309|70307.9|70297.9|70325.2|70310.2|70307.8|70297.8|645
1582727100000|2020-02-26 14:25:00|70308|70298|70324.3|70309.3|70331.3|70317|70308|70298|714
1582727400000|2020-02-26 14:30:00|70323.7|70308.7|70322.1|70307.1|70335.2|70321.8|70313.6|70302.7|1088
1582727700000|2020-02-26 14:35:00|70322.2|70307.2|70303.2|70293.2|70323.6|70309.7|70303|70293|877
1582728000000|2020-02-26 14:40:00|70303.1|70293.1|70285.8|70275.8|70306.8|70296.8|70283.8|70273.8|964
1582728300000|2020-02-26 14:45:00|70286|70276|70289.3|70279.3|70304.4|70294.4|70284.6|70274.6|934
1582728600000|2020-02-26 14:50:00|70289.7|70279.7|70298.9|70288.9|70307.7|70297.7|70288.6|70278.6|902
1582728900000|2020-02-26 14:55:00|70299.5|70289.5|70314.6|70299.6|70320.7|70305.7|70294.8|70284.8|788
1582729200000|2020-02-26 15:00:00|70314.4|70299.4|70310.9|70300.9|70317|70305|70304.7|70294.7|977
1582729500000|2020-02-26 15:05:00|70311|70301|70322.3|70312.3|70323.8|70313.8|70307.1|70297.1|875
1582729800000|2020-02-26 15:10:00|70322.1|70312.1|70306|70296|70323.6|70313.6|70302.6|70292.6|809
1582730100000|2020-02-26 15:15:00|70306.3|70296.3|70297.2|70287.2|70306.5|70296.5|70295.8|70285.8|774
1582730400000|2020-02-26 15:20:00|70297.3|70287.3|70289.1|70279.1|70298.7|70288.7|70287.4|70277.4|793
1582730700000|2020-02-26 15:25:00|70289|70279|70299.7|70289.7|70301.1|70291.1|70286.8|70276.8|737
1582731000000|2020-02-26 15:30:00|70299.3|70289.3|70289.3|70279.3|70302.1|70292.1|70286.9|70276.9|959
1582731300000|2020-02-26 15:35:00|70289|70279|70289.2|70279.2|70292.7|70282.7|70284.4|70274.4|792
1582731600000|2020-02-26 15:40:00|70289.3|70279.3|70281.5|70271.5|70289.3|70279.3|70274.8|70264.8|841
1582731900000|2020-02-26 15:45:00|70281.3|70271.3|70277.9|70267.9|70288.3|70278.3|70276.2|70266.2|811
1582732200000|2020-02-26 15:50:00|70278.1|70268.1|70280.1|70270.1|70280.9|70270.9|70271.3|70261.3|638
1582732500000|2020-02-26 15:55:00|70280.3|70270.3|70303.2|70293.2|70311|70301|70280|70270|1015
1582732800000|2020-02-26 16:00:00|70303|70293|70295.3|70285.3|70306.4|70296.4|70291.2|70281.2|821
1582733100000|2020-02-26 16:05:00|70295|70285|70294.8|70284.8|70298.5|70288.5|70291.6|70281.6|800
1582733400000|2020-02-26 16:10:00|70294.9|70284.9|70300.4|70290.4|70308.9|70295.6|70291.8|70281.8|802
1582733700000|2020-02-26 16:15:00|70300.2|70290.2|70288.5|70273.5|70303.4|70291.1|70285|70271.3|613
1582734000000|2020-02-26 16:20:00|70288.4|70273.4|70286.1|70276.1|70290.4|70278.1|70277.4|70267.4|793
1582734300000|2020-02-26 16:25:00|70286.4|70276.4|70289.1|70279.1|70290.7|70280.7|70282.1|70272.1|770
1582734600000|2020-02-26 16:30:00|70289.4|70279.4|70291.3|70276.3|70304.4|70292.6|70287.4|70274.3|931
1582734900000|2020-02-26 16:35:00|70291.4|70276.4|70287.9|70277.9|70297|70284.4|70281.3|70270.5|772
1582735200000|2020-02-26 16:40:00|70287.8|70277.8|70297.5|70282.5|70301.9|70287.2|70287.7|70275.9|618
1582735500000|2020-02-26 16:45:00|70297.1|70282.1|70303.6|70288.6|70304.4|70292|70294.7|70281.1|664
1582735800000|2020-02-26 16:50:00|70303.5|70288.5|70304.8|70289.8|70306|70292.7|70294.4|70281.7|562
1582736100000|2020-02-26 16:55:00|70305.1|70290.1|70304.5|70294.5|70310.1|70297|70299.1|70286.4|641
1582736400000|2020-02-26 17:00:00|70304.4|70294.4|70311.1|70296.1|70313.4|70301.9|70297.1|70284.7|774
1582736700000|2020-02-26 17:05:00|70311.2|70296.2|70302.1|70287.1|70316.5|70303.3|70299.4|70284.4|653
1582737000000|2020-02-26 17:10:00|70302.3|70287.3|70297.3|70282.3|70302.4|70287.4|70296.1|70281.1|414
1582737300000|2020-02-26 17:15:00|70297.5|70282.5|70295.7|70280.7|70306|70292.4|70294.6|70279.6|593
1582737600000|2020-02-26 17:20:00|70295.8|70280.8|70287.5|70277.5|70297.8|70283.7|70286.5|70272.5|672
1582737900000|2020-02-26 17:25:00|70287.8|70277.8|70286.2|70276.2|70294.6|70282.2|70284.1|70274.1|664
1582738200000|2020-02-26 17:30:00|70285|70275|70288.1|70273.1|70289.4|70276.7|70276.2|70261.8|582
1582738500000|2020-02-26 17:35:00|70288.2|70273.2|70298.1|70283.1|70300.9|70286.5|70282|70272|638
1582738800000|2020-02-26 17:40:00|70298.3|70283.3|70300.6|70285.6|70302.6|70287.6|70295|70280.9|516
1582739100000|2020-02-26 17:45:00|70300.5|70285.5|70297.9|70282.9|70300.5|70287.9|70294.3|70279.5|446
1582739400000|2020-02-26 17:50:00|70298|70283|70291.8|70276.8|70298.3|70284.8|70287.5|70275.6|406
1582739700000|2020-02-26 17:55:00|70291.5|70276.5|70300|70285|70300.4|70288.1|70288.6|70274.9|493
1582740000000|2020-02-26 18:00:00|70299.9|70284.9|70292.8|70277.8|70302.8|70289.2|70289.9|70276.7|546
1582740300000|2020-02-26 18:05:00|70292.7|70277.7|70288.9|70278.9|70294.1|70281.5|70286.8|70274.8|439
1582740600000|2020-02-26 18:10:00|70288.8|70278.8|70302.5|70287.5|70303.2|70288.9|70288.3|70278.3|381
1582740900000|2020-02-26 18:15:00|70302.4|70287.4|70304.9|70289.9|70306.1|70293.8|70295.1|70280.1|293
1582741200000|2020-02-26 18:20:00|70302.6|70292.6|70300.2|70285.2|70307.8|70294.8|70299.6|70284.6|376
1582741500000|2020-02-26 18:25:00|70300.3|70285.3|70299.8|70284.8|70301.8|70286.8|70293|70278.1|480
1582741800000|2020-02-26 18:30:00|70299.9|70284.9|70310.8|70295.8|70311.5|70296.5|70298.7|70283.7|365
1582742100000|2020-02-26 18:35:00|70312|70297|70310.6|70295.6|70312.2|70297.2|70302.7|70287.7|690
1582742400000|2020-02-26 18:40:00|70311.3|70296.3|70314.3|70299.3|70318.4|70303.4|70305.1|70292.4|760
1582742700000|2020-02-26 18:45:00|70314|70299|70298.4|70283.4|70314.2|70299.2|70296.8|70281.8|812
1582743000000|2020-02-26 18:50:00|70298.5|70283.5|70296.4|70286.4|70300.1|70287.2|70293|70278|500
1582743300000|2020-02-26 18:55:00|70296.6|70286.6|70306.8|70291.8|70308.7|70295.2|70296.6|70282.1|516
1582743600000|2020-02-26 19:00:00|70306.7|70291.7|70307.3|70292.3|70312|70297.3|70303.5|70289.5|587
1582743900000|2020-02-26 19:05:00|70307.4|70292.4|70304.7|70289.7|70311.8|70296.8|70301.2|70286.2|518
1582744200000|2020-02-26 19:10:00|70304.5|70289.5|70289.2|70274.2|70306.6|70292.5|70286.4|70274|603
1582744500000|2020-02-26 19:15:00|70289.4|70274.4|70286.9|70271.9|70291.8|70277.9|70280|70266.7|495
1582744800000|2020-02-26 19:20:00|70287|70272|70283.8|70273.8|70293|70278|70275.7|70262.5|610
1582745100000|2020-02-26 19:25:00|70283.7|70273.7|70277.1|70262.1|70284.2|70273.7|70266.1|70251.1|548
1582745400000|2020-02-26 19:30:00|70278.2|70263.2|70275.4|70260.4|70292.9|70277.9|70272.4|70259.9|649
1582745700000|2020-02-26 19:35:00|70275.3|70260.3|70265.9|70255.9|70285.6|70270.6|70253.9|70238.9|621
1582746000000|2020-02-26 19:40:00|70266|70256|70267|70257|70277.4|70262.4|70260.6|70250.6|713
1582746300000|2020-02-26 19:45:00|70266.9|70256.9|70257.6|70247.6|70267.9|70257.5|70252.9|70237.9|784
1582746600000|2020-02-26 19:50:00|70257.7|70247.7|70266.9|70251.9|70269.8|70255.8|70257.3|70247.3|667
1582746900000|2020-02-26 19:55:00|70266.8|70251.8|70273.9|70258.9|70284.6|70268.5|70250.7|70235.7|862
1582747200000|2020-02-26 20:00:00|70273.8|70258.8|70263.2|70248.2|70274.7|70259.6|70258.6|70243.6|622
1582747500000|2020-02-26 20:05:00|70263.3|70248.3|70261.2|70246.2|70269.6|70254.6|70258.1|70245.2|657
1582747800000|2020-02-26 20:10:00|70260.7|70245.7|70252.4|70237.4|70260.7|70245.7|70249.6|70234.6|500
1582748100000|2020-02-26 20:15:00|70252.5|70237.5|70257.7|70242.7|70258.4|70243.4|70250.8|70235.8|560
1582748400000|2020-02-26 20:20:00|70257.8|70242.8|70254.5|70239.5|70261.3|70246.3|70247.8|70234.2|682
1582748700000|2020-02-26 20:25:00|70254.4|70239.4|70259.1|70242.3|70272.8|70252.2|70250.9|70236.3|632
1582749000000|2020-02-26 20:30:00|70258.3|70243.3|70272.9|70257.9|70276.6|70259.3|70258.2|70235.5|650
1582749300000|2020-02-26 20:35:00|70278.5|70261.3|70265.9|70244.5|70281.3|70261.4|70259.7|70241.8|622
1582749600000|2020-02-26 20:40:00|70266.1|70242.9|70257.7|70236.7|70270|70251.7|70250.7|70230.9|438
1582749900000|2020-02-26 20:45:00|70256.5|70236.6|70254.3|70239.3|70268.5|70248.9|70249.2|70229|550
1582750200000|2020-02-26 20:50:00|70253.8|70238.8|70237.3|70222.3|70254.6|70239.6|70230.8|70215.8|544
1582750500000|2020-02-26 20:55:00|70237.6|70222.6|70233.5|70218.5|70244.1|70229.1|70230|70215|487
1582750800000|2020-02-26 21:00:00|70233.6|70218.6|70242.7|70227.7|70244.4|70228|70226.9|70214.6|294
1582751100000|2020-02-26 21:05:00|70242.8|70227.6|70241.5|70226.5|70244.3|70229.2|70238.8|70223.8|151
1582751400000|2020-02-26 21:10:00|70240.9|70225.9|70237.2|70222.2|70243.8|70228.8|70232|70217|331
1582751700000|2020-02-26 21:15:00|70237.3|70222.3|70237.6|70222.6|70240.7|70224.1|70236.5|70220.7|127
1582752000000|2020-02-26 21:20:00|70237.8|70222.8|70228.9|70213.9|70242.7|70224.7|70228.3|70213.6|214
1582752300000|2020-02-26 21:25:00|70228.8|70213.8|70210.7|70195.7|70229.1|70214.1|70210.3|70195.3|285
1582752600000|2020-02-26 21:30:00|70211.7|70196.7|70208.1|70193.1|70212.9|70197.9|70202.1|70187.1|306
1582752900000|2020-02-26 21:35:00|70208|70193|70210.4|70195.4|70213.3|70198.3|70205.6|70190.6|195
1582753200000|2020-02-26 21:40:00|70210.2|70195.2|70224|70203.1|70224|70206.4|70207.4|70192.4|177
1582753500000|2020-02-26 21:45:00|70223.8|70203.9|70223.3|70208.2|70224.7|70208.3|70218.1|70201.6|197
1582753800000|2020-02-26 21:50:00|70223.1|70207.9|70223.9|70207.5|70227.7|70210.2|70221.2|70202.2|169
1582754100000|2020-02-26 21:55:00|70225.3|70206.7|70231.1|70204.8|70232.6|70214.8|70224.5|70203.1|273
1582754400000|2020-02-26 22:00:00|70230.8|70203.7|70227.8|70198.8|70231.1|70205.6|70227.6|70191|63
1582754700000|2020-02-26 22:05:00|70228.8|70191.3|70227.8|70201.9|70232.5|70201.9|70226.1|70187.8|81
1582755000000|2020-02-26 22:10:00|70227.4|70193.9|70227.8|70201.9|70230.9|70201.9|70223|70191.2|105
1582755300000|2020-02-26 22:15:00|70219.7|70204.7|70229.7|70207.7|70229.7|70207.7|70219.7|70198.5|110
1582755600000|2020-02-26 22:20:00|70227.4|70195.5|70229.3|70207.7|70229.7|70207.7|70225.2|70195.5|110
1582755900000|2020-02-26 22:25:00|70228.2|70201.6|70228.2|70195.1|70231.3|70207.7|70223|70192.7|122
1582756200000|2020-02-26 22:30:00|70228.1|70196|70221.8|70201.1|70228.3|70206.9|70219.9|70191.7|272
1582756500000|2020-02-26 22:35:00|70222.7|70202|70225.9|70195.4|70229.1|70209.4|70219.1|70195.4|250
1582756800000|2020-02-26 22:40:00|70223.2|70199.3|70224.2|70202.3|70229|70209.4|70219.9|70192.9|276
1582757100000|2020-02-26 22:45:00|70223.8|70201.8|70221.5|70205.4|70230.4|70210.9|70219.1|70196.9|328
1582757400000|2020-02-26 22:50:00|70222.2|70209.4|70221.9|70205.8|70227.8|70209.5|70220.6|70199|237
1582757700000|2020-02-26 22:55:00|70222.5|70204.9|70221.5|70198.5|70230.4|70209.4|70219.8|70196.7|186
1582758000000|2020-02-26 23:00:00|70221.7|70199.3|70216.7|70201.4|70221.8|70206.3|70215.1|70197.8|288
1582758300000|2020-02-26 23:05:00|70218.1|70201.1|70224|70199|70226.3|70206.6|70216.6|70197.5|217
1582758600000|2020-02-26 23:10:00|70222.3|70204.5|70223.2|70207.7|70227.4|70208|70220.9|70196.3|197
1582758900000|2020-02-26 23:15:00|70227.4|70203.8|70220.5|70205.5|70231.3|70207.7|70220.5|70190.4|182
1582759200000|2020-02-26 23:20:00|70222.7|70199.1|70222|70207|70229.8|70209.7|70220.6|70195.7|204
1582759500000|2020-02-26 23:25:00|70222.2|70207.2|70220.9|70205.9|70227.2|70208|70217.2|70196.6|318
1582759800000|2020-02-26 23:30:00|70220.7|70205.5|70220|70203|70223.9|70207.6|70215.4|70199.4|290
1582760100000|2020-02-26 23:35:00|70220.2|70202.1|70217.9|70200.6|70222.9|70204.1|70216|70197.5|259
1582760400000|2020-02-26 23:40:00|70217.8|70200.3|70221.9|70206.7|70225.3|70207.5|70216.1|70198.6|174
1582760700000|2020-02-26 23:45:00|70222.5|70206.3|70220.9|70205.9|70226|70207.8|70220.8|70204.2|141
1582761000000|2020-02-26 23:50:00|70221.4|70206.4|70221.2|70206.2|70223.6|70208.6|70220.4|70204.7|118
1582761300000|2020-02-26 23:55:00|70221.3|70206.3|70224|70209|70225.3|70210.3|70220.4|70204.5|500
1582761600000|2020-02-27 00:00:00|70223.4|70208.4|70226.1|70211.1|70230.2|70215.2|70217.1|70202.1|941
1582761900000|2020-02-27 00:05:00|70226.5|70211.5|70249|70234|70251.2|70236.2|70224.9|70209.9|1078
1582762200000|2020-02-27 00:10:00|70249.2|70234.2|70238.7|70223.7|70250.6|70235.6|70236.5|70221.5|911
1582762500000|2020-02-27 00:15:00|70236.9|70221.9|70242.6|70227.6|70252.3|70237.3|70234.1|70219.1|941
1582762800000|2020-02-27 00:20:00|70242.3|70227.3|70246.9|70231.9|70265.3|70250.3|70241.3|70226.3|1029
1582763100000|2020-02-27 00:25:00|70247|70232|70242.5|70227.5|70251.3|70236.3|70241.5|70226.5|541
1582763400000|2020-02-27 00:30:00|70242.6|70227.6|70234.1|70219.1|70243.9|70228.9|70231.8|70216.8|540
1582763700000|2020-02-27 00:35:00|70234.2|70219.2|70237.8|70222.8|70239.1|70225.9|70229.7|70214.7|724
1582764000000|2020-02-27 00:40:00|70237.9|70222.9|70230.2|70220.2|70239.5|70224.5|70229.2|70215.3|670
1582764300000|2020-02-27 00:45:00|70230.5|70220.5|70225.3|70210.3|70252.9|70237.9|70221.2|70208.7|897
1582764600000|2020-02-27 00:50:00|70223.4|70213.4|70232.6|70222.6|70256.3|70241.3|70223.4|70209.3|924
1582764900000|2020-02-27 00:55:00|70232.3|70222.3|70254.7|70239.7|70261.3|70246.3|70227.8|70215|882
1582765200000|2020-02-27 01:00:00|70254|70239|70265.7|70250.7|70273.9|70261.2|70236.5|70224.3|1177
1582765500000|2020-02-27 01:05:00|70265.4|70250.4|70253.4|70243.4|70265.7|70251.1|70240|70230|1142
1582765800000|2020-02-27 01:10:00|70253.1|70243.1|70238.4|70223.4|70263.8|70250.8|70232.8|70220.1|1024
1582766100000|2020-02-27 01:15:00|70239.1|70224.1|70253.7|70238.7|70265.8|70250.8|70235.8|70220.7|1000
1582766400000|2020-02-27 01:20:00|70253.8|70238.8|70238.3|70228.3|70255.7|70245.3|70236.7|70226.7|859
1582766700000|2020-02-27 01:25:00|70238.4|70228.4|70250.8|70240.8|70255.5|70245.5|70232.1|70222.1|974
1582767000000|2020-02-27 01:30:00|70251|70241|70257.4|70247.4|70260.6|70250.6|70230.8|70220.8|1187
1582767300000|2020-02-27 01:35:00|70257|70247|70270.9|70260.9|70276.7|70266.7|70254.4|70244.4|1084
1582767600000|2020-02-27 01:40:00|70269.6|70259.6|70274.9|70264.9|70275.5|70265.5|70261.4|70251.4|986
1582767900000|2020-02-27 01:45:00|70275|70265|70257.1|70247.1|70275.3|70265.3|70255|70245|962
1582768200000|2020-02-27 01:50:00|70257|70247|70278.6|70268.6|70281.1|70269.1|70250.8|70240.8|989
1582768500000|2020-02-27 01:55:00|70278.3|70268.3|70295.8|70285.8|70297.7|70287.7|70275.3|70265.3|1025
1582768800000|2020-02-27 02:00:00|70295.6|70285.6|70292|70282|70307.8|70297.8|70282.5|70272.5|887
1582769100000|2020-02-27 02:05:00|70291.9|70281.9|70266.1|70256.1|70292.9|70282.9|70263.9|70253.9|895
1582769400000|2020-02-27 02:10:00|70266.2|70256.2|70261.7|70251.7|70270.5|70260.5|70257.4|70247.4|745
1582769700000|2020-02-27 02:15:00|70262.1|70252.1|70279.8|70269.8|70284.8|70274.8|70261.9|70251.9|871
1582770000000|2020-02-27 02:20:00|70279.9|70269.9|70278.4|70268.4|70295.8|70285.8|70276.1|70266.1|851
1582770300000|2020-02-27 02:25:00|70278.3|70268.3|70277|70267|70282.2|70272.2|70257.7|70247.7|882
1582770600000|2020-02-27 02:30:00|70276.9|70266.9|70270|70260|70281.5|70271.5|70267|70257|844
1582770900000|2020-02-27 02:35:00|70269.2|70259.2|70263.3|70253.3|70271.4|70261.4|70256.8|70246.8|750
1582771200000|2020-02-27 02:40:00|70263.5|70253.5|70254.5|70244.5|70265.2|70255.2|70241.4|70231.4|910
1582771500000|2020-02-27 02:45:00|70254.2|70244.2|70247.2|70237.2|70255.6|70245.6|70240.5|70230.5|881
1582771800000|2020-02-27 02:50:00|70247|70237|70252.4|70242.4|70255.2|70245.2|70242.8|70232.8|719
1582772100000|2020-02-27 02:55:00|70252.3|70242.3|70249.6|70239.6|70254.9|70244.9|70246.8|70236.8|719
1582772400000|2020-02-27 03:00:00|70249.4|70239.4|70252.3|70242.3|70256|70246|70248.9|70238.9|688
1582772700000|2020-02-27 03:05:00|70252|70242|70250.4|70240.4|70256.5|70246.5|70248.5|70238.5|650
1582773000000|2020-02-27 03:10:00|70250.6|70240.6|70258.6|70248.6|70259.7|70249.7|70250.3|70240.3|613
1582773300000|2020-02-27 03:15:00|70258.7|70248.7|70256.7|70246.7|70262.7|70252.7|70246.3|70236.3|800
1582773600000|2020-02-27 03:20:00|70256.6|70246.6|70260.9|70250.9|70263.3|70253.3|70255.4|70245.4|572
1582773900000|2020-02-27 03:25:00|70261.1|70251.1|70269.6|70259.6|70274.7|70264.7|70252.1|70242.1|762
1582774200000|2020-02-27 03:30:00|70269.5|70259.5|70265.7|70255.7|70270.7|70260.7|70261.9|70251.9|706
1582774500000|2020-02-27 03:35:00|70265.5|70255.5|70282.2|70272.2|70285.1|70275.1|70262.2|70252.2|564
1582774800000|2020-02-27 03:40:00|70282.5|70272.5|70277.6|70267.6|70284.3|70274.3|70277.6|70267.6|619
1582775100000|2020-02-27 03:45:00|70277.9|70267.9|70278.7|70268.7|70282.8|70272.8|70275.6|70265.6|620
1582775400000|2020-02-27 03:50:00|70278.6|70268.6|70279.5|70269.5|70283.2|70273.2|70274|70264|563
1582775700000|2020-02-27 03:55:00|70279.6|70269.6|70272.8|70262.8|70280.8|70270.8|70266.7|70256.7|590
1582776000000|2020-02-27 04:00:00|70272.3|70262.3|70282.5|70272.5|70284.5|70274.5|70270.6|70260.6|609
1582776300000|2020-02-27 04:05:00|70282.6|70272.6|70271.3|70261.3|70285|70275|70269.6|70259.6|535
1582776600000|2020-02-27 04:10:00|70271.4|70261.4|70274.9|70264.9|70277.6|70267.6|70270.6|70260.6|497
1582776900000|2020-02-27 04:15:00|70275|70265|70267.3|70257.3|70277.4|70267.4|70265.2|70255.2|496
1582777200000|2020-02-27 04:20:00|70267.7|70257.7|70263.5|70253.5|70269.7|70259.7|70261.8|70251.8|510
1582777500000|2020-02-27 04:25:00|70263.4|70253.4|70273.7|70263.7|70276.1|70266.1|70263.4|70253.4|628
1582777800000|2020-02-27 04:30:00|70273.6|70263.6|70287.6|70277.6|70292|70282|70273.4|70263.4|594
1582778100000|2020-02-27 04:35:00|70287.7|70277.7|70296.7|70286.7|70297.1|70287.1|70282.1|70272.1|600
1582778400000|2020-02-27 04:40:00|70297|70287|70296|70286|70297.5|70287.5|70292.4|70282.4|465
1582778700000|2020-02-27 04:45:00|70296.1|70286.1|70285.8|70275.8|70296.5|70286.5|70285.5|70275.5|451
1582779000000|2020-02-27 04:50:00|70285.9|70275.9|70291.2|70281.2|70296.4|70285.5|70285.6|70275.6|534
1582779300000|2020-02-27 04:55:00|70291|70281|70297.1|70287.1|70302.5|70292.5|70289.9|70279.9|662
1582779600000|2020-02-27 05:00:00|70297|70287|70293.1|70283.1|70302.4|70292.4|70291.5|70281.5|738
1582779900000|2020-02-27 05:05:00|70293|70283|70283.2|70273.2|70296.1|70286.1|70283|70273|691
1582780200000|2020-02-27 05:10:00|70283.3|70273.3|70294.3|70284.3|70296.7|70286.7|70278|70268|849
1582780500000|2020-02-27 05:15:00|70294|70284|70283|70273|70294.6|70284.6|70281.8|70271.8|722
1582780800000|2020-02-27 05:20:00|70283.2|70273.2|70280.8|70270.8|70288.7|70278.7|70277.7|70267.7|703
1582781100000|2020-02-27 05:25:00|70280.9|70270.9|70278.9|70268.9|70284.9|70274.9|70270.6|70260.6|793
1582781400000|2020-02-27 05:30:00|70278.8|70268.8|70270.1|70260.1|70279|70269|70268|70258|727
1582781700000|2020-02-27 05:35:00|70270|70260|70276.5|70266.5|70276.7|70266.7|70267.2|70257.2|629
1582782000000|2020-02-27 05:40:00|70276.3|70266.3|70283.6|70273.6|70286.8|70276.8|70275.2|70265.2|779
1582782300000|2020-02-27 05:45:00|70283.7|70273.7|70286.5|70276.5|70288.9|70278.9|70279.4|70269.4|671
1582782600000|2020-02-27 05:50:00|70286.6|70276.6|70287.8|70277.8|70289.3|70279.3|70278.2|70268.2|671
1582782900000|2020-02-27 05:55:00|70287.7|70277.7|70280.2|70270.2|70288|70278|70277|70267|692
1582783200000|2020-02-27 06:00:00|70280.4|70270.4|70277|70267|70288.1|70278.1|70275.8|70265.8|740
1582783500000|2020-02-27 06:05:00|70277.1|70267.1|70282.1|70272.1|70282.8|70272.8|70272.6|70262.6|522
1582783800000|2020-02-27 06:10:00|70282|70272|70277|70267|70282.7|70272.7|70276.6|70266.6|540
1582784100000|2020-02-27 06:15:00|70276.8|70266.8|70279.8|70269.8|70285.8|70275.8|70276.3|70266.3|575
1582784400000|2020-02-27 06:20:00|70279|70269|70282.1|70272.1|70283.5|70273.5|70277.1|70267.1|568
1582784700000|2020-02-27 06:25:00|70282.2|70272.2|70279.4|70269.4|70283.5|70273.5|70277.5|70267.5|645
1582785000000|2020-02-27 06:30:00|70279.2|70269.2|70277.3|70267.3|70279.2|70269.2|70262.6|70252.6|776
1582785300000|2020-02-27 06:35:00|70277.4|70267.4|70262.8|70252.8|70277.6|70267.6|70262.7|70252.7|668
1582785600000|2020-02-27 06:40:00|70262.7|70252.7|70257|70247|70263|70253|70251.4|70241.4|646
1582785900000|2020-02-27 06:45:00|70256.9|70246.9|70261.3|70251.3|70262|70252|70249.1|70239.1|615
1582786200000|2020-02-27 06:50:00|70261.4|70251.4|70239|70229|70261.4|70251.4|70232.6|70222.6|869
1582786500000|2020-02-27 06:55:00|70240.3|70230.3|70233|70223|70242.8|70232.8|70232.5|70222.5|869
1582786800000|2020-02-27 07:00:00|70233.5|70223.5|70243.3|70233.3|70246.3|70236.3|70225.6|70215.6|962
1582787100000|2020-02-27 07:05:00|70243.5|70233.5|70243.8|70233.8|70250|70240|70232.6|70222.6|854
1582787400000|2020-02-27 07:10:00|70243.4|70233.4|70242.6|70232.6|70250.1|70240.1|70238.7|70228.7|828
1582787700000|2020-02-27 07:15:00|70243.3|70233.3|70211.8|70201.8|70245.9|70235.9|70210.8|70200.8|839
1582788000000|2020-02-27 07:20:00|70212.2|70202.2|70213.7|70203.7|70220.3|70210.3|70206.6|70196.6|749
1582788300000|2020-02-27 07:25:00|70213.8|70203.8|70217|70207|70221.4|70211.4|70208.1|70198.1|719
1582788600000|2020-02-27 07:30:00|70216.9|70206.9|70196.4|70186.4|70218.4|70208.4|70194|70184|843
1582788900000|2020-02-27 07:35:00|70196.3|70186.3|70173.2|70163.2|70197.9|70187.9|70167.8|70157.8|873
1582789200000|2020-02-27 07:40:00|70173.3|70163.3|70187.2|70177.2|70199|70189|70167.4|70157.4|885
1582789500000|2020-02-27 07:45:00|70187.1|70177.1|70169.3|70159.3|70196.1|70186.1|70167|70157|827
1582789800000|2020-02-27 07:50:00|70169.2|70159.2|70189.4|70179.4|70189.4|70179.4|70166.1|70156.1|806
1582790100000|2020-02-27 07:55:00|70189.6|70179.6|70216.7|70206.7|70220.5|70210.5|70187.2|70177.2|918
1582790400000|2020-02-27 08:00:00|70217|70207|70210.9|70200.9|70217.1|70207.1|70203|70193|862
1582790700000|2020-02-27 08:05:00|70212.7|70202.7|70237.2|70227.2|70238.8|70228.8|70210.4|70200.4|885
1582791000000|2020-02-27 08:10:00|70236.7|70226.7|70237.4|70227.4|70242.2|70232.2|70227.1|70217.1|932
1582791300000|2020-02-27 08:15:00|70237.5|70227.5|70219.9|70209.9|70237.5|70227.5|70207.6|70197.6|915
1582791600000|2020-02-27 08:20:00|70219.7|70209.7|70235.6|70225.6|70239.7|70229.7|70211|70201|929
1582791900000|2020-02-27 08:25:00|70235.4|70225.4|70229.5|70219.5|70243.9|70233.9|70227.9|70217.9|829
1582792200000|2020-02-27 08:30:00|70230|70220|70215.3|70205.3|70237.8|70227.8|70214|70204|909
1582792500000|2020-02-27 08:35:00|70215.5|70205.5|70218.5|70208.5|70226|70216|70215|70205|705
1582792800000|2020-02-27 08:40:00|70218.6|70208.6|70215.5|70205.5|70224|70214|70210.7|70200.7|837
1582793100000|2020-02-27 08:45:00|70215.4|70205.4|70217.5|70207.5|70222.5|70212.5|70207|70197|725
1582793400000|2020-02-27 08:50:00|70217.4|70207.4|70206.3|70196.3|70217.7|70207.7|70205.9|70195.9|700
1582793700000|2020-02-27 08:55:00|70206|70196|70198.6|70188.6|70208.6|70198.6|70178.8|70168.8|817
1582794000000|2020-02-27 09:00:00|70198.7|70188.7|70189.1|70179.1|70204|70194|70189.1|70179.1|826
1582794300000|2020-02-27 09:05:00|70189.3|70179.3|70182.7|70172.7|70189.5|70179.5|70172|70162|803
1582794600000|2020-02-27 09:10:00|70182.9|70172.9|70198.1|70188.1|70199|70189|70182.4|70172.4|721
1582794900000|2020-02-27 09:15:00|70197.7|70187.7|70186.1|70176.1|70201.6|70191.6|70182.3|70172.3|724
1582795200000|2020-02-27 09:20:00|70186|70176|70179.4|70169.4|70191.9|70181.9|70177.8|70167.8|774
1582795500000|2020-02-27 09:25:00|70179.6|70169.6|70180.1|70170.1|70186.4|70176.4|70171|70161|648
1582795800000|2020-02-27 09:30:00|70180|70170|70164.9|70154.9|70180.5|70170.5|70162.9|70152.9|650
1582796100000|2020-02-27 09:35:00|70164.8|70154.8|70165.4|70155.4|70177.8|70167.8|70155.7|70145.7|792
1582796400000|2020-02-27 09:40:00|70165.3|70155.3|70160.4|70150.4|70168.9|70158.9|70157.9|70147.9|614
1582796700000|2020-02-27 09:45:00|70160.6|70150.6|70136.4|70126.4|70170|70160|70134.5|70124.5|850
1582797000000|2020-02-27 09:50:00|70136.3|70126.3|70143.6|70133.6|70146.8|70136.8|70131.3|70121.3|737
1582797300000|2020-02-27 09:55:00|70143.9|70133.9|70136.4|70126.4|70156.9|70141.9|70133|70123|610
1582797600000|2020-02-27 10:00:00|70136.3|70126.3|70144.2|70134.2|70146|70136|70133.7|70123.7|573
1582797900000|2020-02-27 10:05:00|70144.1|70134.1|70136.1|70126.1|70148.8|70138.8|70134.9|70124.9|660
1582798200000|2020-02-27 10:10:00|70136.2|70126.2|70122.6|70112.6|70136.4|70126.4|70107.6|70097.6|715
1582798500000|2020-02-27 10:15:00|70122.5|70112.5|70122.5|70112.5|70128.6|70118.6|70118.2|70108.2|536
1582798800000|2020-02-27 10:20:00|70122.4|70112.4|70123.2|70113.2|70124.7|70114.7|70118.7|70108.7|483
1582799100000|2020-02-27 10:25:00|70123.1|70113.1|70140.9|70130.9|70146.9|70135.1|70121|70111|558
1582799400000|2020-02-27 10:30:00|70141.1|70131.1|70131.9|70121.9|70141.7|70131.7|70129.6|70119.6|398
1582799700000|2020-02-27 10:35:00|70132|70122|70130.3|70120.3|70132.4|70122.4|70127.5|70117.5|380
1582800000000|2020-02-27 10:40:00|70130.4|70120.4|70130.6|70120.6|70134|70124|70123.9|70113.9|519
1582800300000|2020-02-27 10:45:00|70130.8|70120.8|70127.6|70117.6|70137.5|70127.5|70127.1|70117.1|650
1582800600000|2020-02-27 10:50:00|70127.4|70117.4|70124.5|70114.5|70133.2|70123.2|70121.9|70111.9|565
1582800900000|2020-02-27 10:55:00|70126.1|70116.1|70137.8|70127.8|70141.4|70131.4|70123|70113|582
1582801200000|2020-02-27 11:00:00|70137.9|70127.9|70148.2|70138.2|70148.7|70138.7|70135.3|70125.3|586
1582801500000|2020-02-27 11:05:00|70148.3|70138.3|70125.4|70115.4|70148.4|70138.4|70113.3|70103.3|652
1582801800000|2020-02-27 11:10:00|70125.6|70115.6|70128.6|70118.6|70129.8|70119.8|70124.4|70114.4|502
1582802100000|2020-02-27 11:15:00|70128.7|70118.7|70117.3|70107.3|70131|70121|70108.4|70098.4|556
1582802400000|2020-02-27 11:20:00|70117.4|70107.4|70114.7|70104.7|70121|70111|70111.8|70101.8|534
1582802700000|2020-02-27 11:25:00|70114.4|70104.4|70121.8|70111.8|70133|70123|70111|70101|623
1582803000000|2020-02-27 11:30:00|70121|70111|70135.1|70125.1|70136.7|70126.7|70116.7|70106.7|563
1582803300000|2020-02-27 11:35:00|70135.2|70125.2|70134.7|70124.7|70151.3|70141.3|70130.8|70120.8|789
1582803600000|2020-02-27 11:40:00|70134.5|70124.5|70112.8|70102.8|70135.2|70125.2|70104.8|70094.8|663
1582803900000|2020-02-27 11:45:00|70112.9|70102.9|70125.2|70115.2|70126.7|70116.7|70107.4|70097.4|506
1582804200000|2020-02-27 11:50:00|70124.9|70114.9|70119.6|70109.6|70130.2|70119.7|70119.4|70109.4|527
1582804500000|2020-02-27 11:55:00|70119.5|70109.5|70122.8|70112.8|70125.7|70115.7|70119.1|70109.1|540
1582804800000|2020-02-27 12:00:00|70122.6|70112.6|70125.5|70115.5|70127.2|70117.2|70120|70109.1|590
1582805100000|2020-02-27 12:05:00|70125.1|70115.1|70124.7|70114.7|70127.3|70117.3|70114.2|70104.2|613
1582805400000|2020-02-27 12:10:00|70124.8|70114.8|70106.3|70091.3|70125.5|70115.5|70105.2|70090.6|604
1582805700000|2020-02-27 12:15:00|70105.9|70090.9|70114.4|70104.4|70124.5|70112.1|70102.8|70089.6|660
1582806000000|2020-02-27 12:20:00|70114.5|70104.5|70117.6|70107.6|70126|70114|70113.1|70101.4|723
1582806300000|2020-02-27 12:25:00|70117.7|70107.7|70125.1|70115.1|70127.2|70117.2|70114.5|70102.4|675
1582806600000|2020-02-27 12:30:00|70125.9|70115.9|70127.5|70117.5|70135.5|70125.5|70119.8|70109.8|855
1582806900000|2020-02-27 12:35:00|70127.6|70117.6|70124.2|70114.2|70129.5|70119.5|70120.7|70108.3|781
1582807200000|2020-02-27 12:40:00|70123.8|70113.8|70119|70109|70127.2|70117.2|70116.3|70106.3|785
1582807500000|2020-02-27 12:45:00|70118.7|70108.7|70097.3|70082.3|70120.3|70110.3|70093.7|70081|823
1582807800000|2020-02-27 12:50:00|70097.4|70082.4|70095.6|70085.6|70101.6|70091.6|70091.6|70081.1|768
1582808100000|2020-02-27 12:55:00|70095.2|70085.2|70090.5|70080.5|70096|70086|70090.4|70080.4|619
1582808400000|2020-02-27 13:00:00|70090.6|70080.6|70093.6|70083.6|70098.4|70088.4|70088|70078|737
1582808700000|2020-02-27 13:05:00|70093.9|70083.9|70096.6|70086.6|70100|70090|70090|70080|650
1582809000000|2020-02-27 13:10:00|70096.5|70086.5|70113.3|70103.3|70114.4|70104.4|70096.3|70086.3|796
1582809300000|2020-02-27 13:15:00|70113.2|70103.2|70117.8|70107.8|70123.3|70113.3|70109.9|70099.9|870
1582809600000|2020-02-27 13:20:00|70118.1|70108.1|70118.3|70108.3|70132.3|70122.3|70117.9|70107.9|772
1582809900000|2020-02-27 13:25:00|70118.5|70108.5|70129.4|70114.4|70135.3|70123.2|70116.7|70106.7|701
1582810200000|2020-02-27 13:30:00|70129.3|70114.3|70138.2|70128.2|70143.8|70133.8|70127.5|70112.5|748
1582810500000|2020-02-27 13:35:00|70137.9|70127.9|70138|70128|70139.8|70129.6|70126.6|70115.9|741
1582810800000|2020-02-27 13:40:00|70138.1|70128.1|70138.2|70128.2|70138.4|70128.4|70129|70119|648
1582811100000|2020-02-27 13:45:00|70138.8|70128.8|70150.4|70140.4|70151.6|70141.6|70136.5|70126.5|771
1582811400000|2020-02-27 13:50:00|70150.6|70140.6|70152.4|70142.4|70157.7|70146.3|70144.7|70134.7|792
1582811700000|2020-02-27 13:55:00|70152.1|70142.1|70149.4|70139.4|70157.1|70147.1|70141.2|70131.2|678
1582812000000|2020-02-27 14:00:00|70151.8|70136.8|70145.9|70135.9|70157.1|70144.8|70138.5|70123.9|894
1582812300000|2020-02-27 14:05:00|70146|70136|70148.7|70138.7|70154.2|70142.4|70139.9|70125.8|834
1582812600000|2020-02-27 14:10:00|70148.6|70138.6|70136.8|70126.8|70158|70148|70132.5|70118.9|889
1582812900000|2020-02-27 14:15:00|70137|70127|70137|70122|70142.9|70130.8|70131.8|70120.1|901
1582813200000|2020-02-27 14:20:00|70137.1|70122.1|70139.2|70129.2|70141.1|70129.5|70127.9|70115.6|838
1582813500000|2020-02-27 14:25:00|70139.1|70129.1|70124.8|70114.8|70141.4|70131.4|70121.2|70108.9|785
1582813800000|2020-02-27 14:30:00|70125.1|70115.1|70134.7|70124.7|70138.6|70125|70121.9|70107.7|1112
1582814100000|2020-02-27 14:35:00|70135|70125|70127.1|70117.1|70139.3|70129.3|70114|70099|1076
1582814400000|2020-02-27 14:40:00|70127.2|70117.2|70128.7|70118.7|70141.5|70131|70126.9|70114.9|1042
1582814700000|2020-02-27 14:45:00|70128.4|70118.4|70124|70114|70133.5|70120|70116.5|70106.5|1057
1582815000000|2020-02-27 14:50:00|70124.3|70114.3|70122.7|70112.7|70140.3|70130.3|70120.2|70109.6|1093
1582815300000|2020-02-27 14:55:00|70122.3|70112.3|70127.1|70117.1|70133.7|70119.9|70114.1|70100.7|897
1582815600000|2020-02-27 15:00:00|70126.9|70116.9|70121.9|70111.9|70130.6|70120.6|70121.1|70108.5|903
1582815900000|2020-02-27 15:05:00|70122.1|70112.1|70127.6|70117.6|70131.1|70121.1|70114.2|70100.7|981
1582816200000|2020-02-27 15:10:00|70127.7|70117.7|70120|70110|70131.5|70121.5|70118.5|70104.9|1002
1582816500000|2020-02-27 15:15:00|70120.4|70110.4|70119.3|70109.3|70126.2|70116.2|70115.7|70104.1|1004
1582816800000|2020-02-27 15:20:00|70119.4|70109.4|70100.8|70090.8|70127|70117|70097.9|70087.9|959
1582817100000|2020-02-27 15:25:00|70100.9|70090.9|70087|70077|70104.4|70094.4|70083.2|70071.8|977
1582817400000|2020-02-27 15:30:00|70086.7|70076.7|70080.6|70070.6|70104.2|70089.2|70080.6|70070.6|1033
1582817700000|2020-02-27 15:35:00|70080.8|70070.8|70075.5|70065.5|70104.2|70086.3|70072.3|70062.3|1023
1582818000000|2020-02-27 15:40:00|70075.6|70065.6|70082.4|70072.4|70084.5|70074.5|70072.2|70059.6|946
1582818300000|2020-02-27 15:45:00|70082.5|70072.5|70076.8|70066.8|70086.5|70076.5|70072.7|70062.7|920
1582818600000|2020-02-27 15:50:00|70076.7|70066.7|70080.3|70070.3|70086|70073.1|70072.3|70062.3|949
1582818900000|2020-02-27 15:55:00|70080.2|70070.2|70071|70061|70086.3|70076.3|70071|70059.9|1015
1582819200000|2020-02-27 16:00:00|70071.1|70061.1|70083.3|70073.3|70094|70081.4|70070.4|70060.4|1048
1582819500000|2020-02-27 16:05:00|70083.2|70073.2|70084.7|70069.7|70110.4|70095.4|70079.7|70067.1|1076
1582819800000|2020-02-27 16:10:00|70085.4|70070.4|70071.2|70056.2|70093.7|70081.7|70066.9|70055.8|1002
1582820100000|2020-02-27 16:15:00|70071.4|70056.4|70066.7|70056.7|70072.2|70061.9|70064|70053.8|876
1582820400000|2020-02-27 16:20:00|70066.6|70056.6|70068.8|70058.8|70099.8|70077|70066.4|70056.4|839
1582820700000|2020-02-27 16:25:00|70068.9|70058.9|70071.5|70061.5|70076.2|70066.2|70068.2|70057.8|785
1582821000000|2020-02-27 16:30:00|70072.5|70062.5|70085.1|70070.1|70085.1|70072.7|70068.6|70056.2|835
1582821300000|2020-02-27 16:35:00|70084.9|70069.9|70073.5|70063.5|70087.4|70074.9|70071.2|70059.2|775
1582821600000|2020-02-27 16:40:00|70073.4|70063.4|70067.2|70057.2|70073.6|70063.6|70065.7|70055.7|702
1582821900000|2020-02-27 16:45:00|70067.3|70057.3|70059.2|70049.2|70069.5|70059.5|70057.9|70047.9|749
1582822200000|2020-02-27 16:50:00|70059.3|70049.3|70048.5|70038.5|70059.5|70049.5|70043.5|70029.4|816
1582822500000|2020-02-27 16:55:00|70048.7|70038.7|70026.6|70016.6|70056.2|70044.5|70026.3|70016.3|856
1582822800000|2020-02-27 17:00:00|70026.2|70016.2|70041.8|70031.8|70045.3|70032|70025|70015|929
1582823100000|2020-02-27 17:05:00|70041.7|70031.7|70040.8|70030.8|70048.3|70038.3|70037.9|70026.3|725
1582823400000|2020-02-27 17:10:00|70041|70031|70046|70036|70046.7|70036.7|70038.2|70028.2|822
1582823700000|2020-02-27 17:15:00|70045.9|70035.9|70053.9|70043.9|70064.5|70052.4|70043.5|70033.5|859
1582824000000|2020-02-27 17:20:00|70055|70045|70064.5|70054.5|70072.9|70057.9|70051.7|70040.9|830
1582824300000|2020-02-27 17:25:00|70063.8|70053.8|70056.6|70041.6|70071.4|70058.9|70052.2|70037.2|763
1582824600000|2020-02-27 17:30:00|70057.1|70042.1|70047.3|70037.3|70058.7|70043.7|70042|70032|784
1582824900000|2020-02-27 17:35:00|70047.4|70037.4|70016.3|70006.3|70047.5|70037.5|70015.8|70004.4|944
1582825200000|2020-02-27 17:40:00|70016.4|70006.4|70030.8|70015.8|70053.3|70034.9|70016.2|70006.2|899
1582825500000|2020-02-27 17:45:00|70031|70016|70012.9|69997.9|70042.8|70019|70004.6|69990.9|933
1582825800000|2020-02-27 17:50:00|70012.7|69997.7|70009.6|69992.4|70034.4|69997.9|69988|69968.6|1076
1582826100000|2020-02-27 17:55:00|70007.3|69992.3|70014.7|70004.7|70029.7|70014.7|70006.7|69987.5|958
1582826400000|2020-02-27 18:00:00|70015.9|70000.9|70026.6|70011.6|70061.1|70040.5|70008.2|69993.2|1050
1582826700000|2020-02-27 18:05:00|70026.8|70011.8|70025.6|70010.6|70032|70017|70023.6|70008.6|757
1582827000000|2020-02-27 18:10:00|70025.3|70010.3|70023.9|70008.9|70027.4|70012.4|70019.1|70005.5|620
1582827300000|2020-02-27 18:15:00|70024|70009|70030.8|70015.8|70035.6|70020.6|70020.7|70005.7|712
1582827600000|2020-02-27 18:20:00|70030.9|70015.9|70029.8|70014.8|70032.9|70020.4|70024.2|70011.7|665
1582827900000|2020-02-27 18:25:00|70029.9|70014.9|70042.2|70027.2|70047.8|70032.8|70025.7|70011.6|794
1582828200000|2020-02-27 18:30:00|70042.3|70027.3|70030.1|70020.1|70042.4|70030.6|70029.3|70016.7|844
1582828500000|2020-02-27 18:35:00|70030.2|70020.2|70029.9|70014.9|70038.9|70025.3|70023.8|70012.4|875
1582828800000|2020-02-27 18:40:00|70025.5|70015.5|70046.6|70036.6|70055.1|70043.5|70024.1|70012.6|1077
1582829100000|2020-02-27 18:45:00|70046.1|70036.1|70041.4|70031.4|70047.4|70036.5|70033.3|70021.4|983
1582829400000|2020-02-27 18:50:00|70041.3|70031.3|70029|70019|70051|70038.6|70023.6|70008.9|895
1582829700000|2020-02-27 18:55:00|70029.3|70019.3|70038.9|70028.9|70045|70034|70027.5|70017.3|932
1582830000000|2020-02-27 19:00:00|70038.8|70028.8|70041.2|70026.2|70048.9|70038.9|70026|70014.2|1055
1582830300000|2020-02-27 19:05:00|70041.5|70026.5|70045.1|70035.1|70048.7|70038.7|70032.9|70020.7|906
1582830600000|2020-02-27 19:10:00|70045|70035|70033.5|70023.5|70050.3|70039.8|70032.9|70018.4|909
1582830900000|2020-02-27 19:15:00|70032.8|70022.8|70040.8|70025.8|70044|70032.9|70027.2|70012.5|1067
1582831200000|2020-02-27 19:20:00|70038.5|70028.5|70035.1|70025.1|70046|70034.8|70028.1|70015.5|871
1582831500000|2020-02-27 19:25:00|70034.9|70024.9|70025|70015|70037.6|70024.9|70019.3|70004.3|764
1582831800000|2020-02-27 19:30:00|70024.7|70014.7|70035.5|70025.5|70042.7|70031.3|70024.6|70011.5|841
1582832100000|2020-02-27 19:35:00|70035.6|70025.6|70038.4|70023.4|70039.8|70029.4|70031.7|70019.4|715
1582832400000|2020-02-27 19:40:00|70037.9|70022.9|70028.7|70018.7|70041.2|70029.5|70026.3|70013.8|787
1582832700000|2020-02-27 19:45:00|70030.4|70020.4|70034|70024|70040.4|70030.4|70029.8|70019.7|778
1582833000000|2020-02-27 19:50:00|70034.1|70024.1|70047.5|70032.5|70049.6|70039.6|70028.8|70017.5|645
1582833300000|2020-02-27 19:55:00|70047.4|70032.4|70062|70052|70071.1|70056.1|70044.7|70032.1|873
1582833600000|2020-02-27 20:00:00|70062.2|70052.2|70067|70052|70069|70055.9|70059.9|70047.7|666
1582833900000|2020-02-27 20:05:00|70067.1|70052.1|70053.9|70043.9|70069.7|70057.4|70053.6|70040.1|737
1582834200000|2020-02-27 20:10:00|70053.7|70043.7|70073.2|70058.2|70077.5|70062.5|70053|70039.2|686
1582834500000|2020-02-27 20:15:00|70073.3|70058.3|70071.1|70056.1|70086.6|70067.2|70059.5|70044.5|773
1582834800000|2020-02-27 20:20:00|70071.3|70056.3|70076.7|70061.7|70085.4|70070.4|70068.5|70055.4|738
1582835100000|2020-02-27 20:25:00|70076.9|70061.9|70069.5|70054.5|70077.5|70062.5|70066.1|70053|583
1582835400000|2020-02-27 20:30:00|70069.6|70054.6|70057.1|70042.1|70075.2|70060.2|70052.4|70037.4|763
1582835700000|2020-02-27 20:35:00|70057|70042|70068.8|70053.8|70070.4|70057|70054.7|70041.1|563
1582836000000|2020-02-27 20:40:00|70068.7|70053.7|70079.4|70064.4|70080.2|70066.9|70064.5|70051.8|653
1582836300000|2020-02-27 20:45:00|70078.7|70063.7|70078.7|70063.7|70092.2|70077.2|70071|70056.8|865
1582836600000|2020-02-27 20:50:00|70078.9|70063.9|70087.7|70072.7|70096.8|70081.8|70076.9|70063.7|809
1582836900000|2020-02-27 20:55:00|70087.4|70072.4|70101.1|70086.1|70104.7|70090.4|70086.2|70071.2|800
1582837200000|2020-02-27 21:00:00|70100.9|70085.9|70101.9|70086.9|70102.6|70087.6|70097.9|70082.9|326
1582837500000|2020-02-27 21:05:00|70101.6|70086.6|70109.6|70094.6|70112.6|70097.6|70096.2|70081.2|356
1582837800000|2020-02-27 21:10:00|70110|70095|70118.6|70103.6|70119.4|70106.7|70109.1|70094.1|361
1582838100000|2020-02-27 21:15:00|70118.3|70103.3|70117.1|70102.1|70119.8|70107.3|70116.3|70101.3|190
1582838400000|2020-02-27 21:20:00|70117.2|70102.2|70101.1|70086.1|70117.4|70102.4|70098.2|70083.2|230
1582838700000|2020-02-27 21:25:00|70101.7|70086.7|70098.8|70083.8|70102.7|70087.7|70097.9|70081.9|214
1582839000000|2020-02-27 21:30:00|70099.2|70084.2|70104.4|70089.4|70104.6|70089.6|70098.5|70083.5|177
1582839300000|2020-02-27 21:35:00|70104.1|70089.1|70114.1|70099.1|70115.9|70100.9|70102.2|70087.2|189
1582839600000|2020-02-27 21:40:00|70114.2|70099.2|70113.3|70098.3|70116.1|70100.9|70110.4|70095.4|150
1582839900000|2020-02-27 21:45:00|70111.9|70096.9|70113.3|70098.3|70115.5|70100.5|70110.4|70095.4|183
1582840200000|2020-02-27 21:50:00|70111.5|70096.5|70110.3|70091.3|70115.7|70098.8|70107.9|70085.1|230
1582840500000|2020-02-27 21:55:00|70112.1|70089.8|70119|70084.8|70122.4|70097.8|70106.6|70083.4|197
1582840800000|2020-02-27 22:00:00|70118|70084.3|70116.2|70081.6|70118|70090.6|70109.7|70081.6|30
1582841100000|2020-02-27 22:05:00|70114|70081.3|70114|70081|70121.9|70089|70105|70074.5|110
1582841400000|2020-02-27 22:10:00|70113.6|70076.1|70114.7|70076.9|70117.2|70081|70112.6|70073.2|122
1582841700000|2020-02-27 22:15:00|70107.9|70077.1|70098.3|70048.3|70114.8|70084.3|70092.5|70042.5|176
1582842000000|2020-02-27 22:20:00|70099.5|70049.5|70097.8|70047.8|70101.7|70051.7|70091.8|70041.8|87
1582842300000|2020-02-27 22:25:00|70097.7|70047.7|70105.9|70055.9|70107.5|70057.5|70093.4|70043.4|123
1582842600000|2020-02-27 22:30:00|70105.7|70055.7|70104.5|70054.5|70109.1|70059.1|70101.9|70051.9|318
1582842900000|2020-02-27 22:35:00|70104.4|70054.4|70106.6|70056.6|70109.1|70059.1|70103.6|70053.6|117
1582843200000|2020-02-27 22:40:00|70107.9|70057.9|70113.4|70063.4|70115.4|70065.4|70105.5|70055.5|162
1582843500000|2020-02-27 22:45:00|70113|70063|70115|70068.3|70118.7|70069.8|70102.2|70061|256
1582843800000|2020-02-27 22:50:00|70102.2|70070.7|70116.1|70066.1|70118.3|70070.7|70102.2|70057.2|170
1582844100000|2020-02-27 22:55:00|70114.4|70064.4|70115.5|70065.5|70128|70093.6|70099|70055.9|295
1582844400000|2020-02-27 23:00:00|70113.3|70070.5|70108.6|70071.8|70116.1|70077.4|70091.6|70063.4|531
1582844700000|2020-02-27 23:05:00|70108.2|70070.7|70098.3|70075.2|70108.2|70077.4|70092.1|70067.2|272
1582845000000|2020-02-27 23:10:00|70094.7|70076.9|70107.4|70089.4|70110|70091.9|70081|70059.5|699
1582845300000|2020-02-27 23:15:00|70110.4|70085|70098.5|70082.2|70110.4|70089|70096.3|70076.2|929
1582845600000|2020-02-27 23:20:00|70098.8|70082.3|70095.4|70080.4|70104.2|70088.6|70094.6|70079.6|973
1582845900000|2020-02-27 23:25:00|70095.5|70080.5|70099.5|70084.5|70102.3|70087.3|70092.9|70077.9|560
1582846200000|2020-02-27 23:30:00|70098.6|70083.6|70096.6|70081.6|70104.7|70089.7|70096.2|70081.2|606
1582846500000|2020-02-27 23:35:00|70096.5|70081.5|70097.6|70082.6|70102.8|70087.8|70094.6|70079.6|783
1582846800000|2020-02-27 23:40:00|70097.5|70082.5|70099.1|70084.1|70100.1|70085.1|70086.3|70071.2|803
1582847100000|2020-02-27 23:45:00|70098.9|70083.9|70085.7|70070.7|70099.3|70084.3|70085|70069.5|538
1582847400000|2020-02-27 23:50:00|70085.9|70070.9|70083.5|70068.5|70088.3|70073.3|70079.8|70064.8|450
1582847700000|2020-02-27 23:55:00|70083|70068|70080.9|70065.9|70087.6|70072.6|70076.9|70061.6|448
1582848000000|2020-02-28 00:00:00|70080.6|70065.6|70073.7|70058.7|70084.7|70069.7|70068.3|70053.3|745
1582848300000|2020-02-28 00:05:00|70073.6|70058.6|70062.8|70047.8|70077.7|70062.7|70061|70046|765
1582848600000|2020-02-28 00:10:00|70063.1|70048.1|70060.9|70045.9|70065.7|70050.7|70053.1|70038.1|675
1582848900000|2020-02-28 00:15:00|70061.9|70046.9|70079.3|70064.3|70087.7|70072.7|70042.2|70027.2|813
1582849200000|2020-02-28 00:20:00|70079.2|70064.2|70072.1|70057.1|70080.7|70065.7|70049.6|70034.6|739
1582849500000|2020-02-28 00:25:00|70072.3|70057.3|70074.2|70059.2|70078.9|70063.9|70070.4|70055.4|694
1582849800000|2020-02-28 00:30:00|70074.1|70059.1|70052.6|70037.6|70077.7|70062.7|70052.2|70037.2|765
1582850100000|2020-02-28 00:35:00|70052.2|70037.2|70059.5|70044.5|70060.5|70045.5|70050.8|70035.8|580
1582850400000|2020-02-28 00:40:00|70059.3|70044.3|70059.5|70044.5|70069.9|70054.9|70057|70042|359
1582850700000|2020-02-28 00:45:00|70059.1|70044.1|70070|70055|70076.7|70064.6|70059.1|70044.1|600
1582851000000|2020-02-28 00:50:00|70069.9|70054.9|70094.1|70084.1|70096.6|70084.9|70069.9|70054.9|724
1582851300000|2020-02-28 00:55:00|70093.9|70083.9|70085.4|70070.4|70107|70095.4|70079.1|70064.1|889
1582851600000|2020-02-28 01:00:00|70085.3|70070.3|70096.4|70086.4|70106.5|70095.9|70068.2|70055.7|1165
1582851900000|2020-02-28 01:05:00|70096.9|70086.9|70121.3|70106.3|70134.1|70121.1|70094.6|70083.4|1072
1582852200000|2020-02-28 01:10:00|70121|70106|70116.4|70101.4|70125.9|70113.6|70106.3|70093|903
1582852500000|2020-02-28 01:15:00|70116.6|70101.6|70089.6|70074.6|70120.5|70105.5|70089.3|70074.3|845
1582852800000|2020-02-28 01:20:00|70089.8|70074.8|70086.6|70076.6|70112.3|70099.1|70080.5|70068.1|1028
1582853100000|2020-02-28 01:25:00|70086.8|70076.8|70088.4|70073.4|70093.6|70083.6|70069.2|70059.2|1136
1582853400000|2020-02-28 01:30:00|70088.6|70073.6|70099.1|70084.1|70117.3|70102.3|70082.8|70070.8|1176
1582853700000|2020-02-28 01:35:00|70099.4|70084.4|70106.7|70096.7|70112.8|70100.8|70098.2|70084.3|1017
1582854000000|2020-02-28 01:40:00|70107.2|70097.2|70088.4|70078.4|70110.4|70100.4|70087.5|70074.4|911
1582854300000|2020-02-28 01:45:00|70088.1|70078.1|70093.1|70083.1|70096.9|70086.9|70077.6|70064.9|967
1582854600000|2020-02-28 01:50:00|70092.9|70082.9|70120.7|70110.7|70128.6|70118.6|70091.1|70081.1|889
1582854900000|2020-02-28 01:55:00|70120.8|70110.8|70101.4|70091.4|70124.4|70113.4|70099.5|70089.5|918
1582855200000|2020-02-28 02:00:00|70101.3|70091.3|70110.7|70100.7|70114.3|70103.7|70099.2|70089.2|924
1582855500000|2020-02-28 02:05:00|70110.2|70100.2|70115.3|70105.3|70117|70107|70106.7|70096.7|756
1582855800000|2020-02-28 02:10:00|70116|70106|70092.5|70082.5|70116.3|70106.3|70088.4|70076.2|791
1582856100000|2020-02-28 02:15:00|70092.4|70082.4|70068.4|70058.4|70094.6|70084.6|70057|70045.3|841
1582856400000|2020-02-28 02:20:00|70069|70059|70102.9|70092.9|70108.8|70098.8|70063|70053|961
1582856700000|2020-02-28 02:25:00|70103.2|70093.2|70120.8|70110.8|70129.4|70119.4|70102.9|70092.9|959
1582857000000|2020-02-28 02:30:00|70120.6|70110.6|70121.8|70111.8|70143|70131.4|70113.5|70103.5|1025
1582857300000|2020-02-28 02:35:00|70121.7|70111.7|70120.5|70110.5|70137.2|70127.2|70120.3|70110.3|1034
1582857600000|2020-02-28 02:40:00|70120.3|70110.3|70118.1|70108.1|70125|70115|70111.1|70101.1|863
1582857900000|2020-02-28 02:45:00|70118.3|70108.3|70114.5|70104.5|70125.5|70115.5|70113.9|70103.9|830
1582858200000|2020-02-28 02:50:00|70115.1|70105.1|70105.1|70095.1|70131.7|70119.9|70095.8|70085.8|808
1582858500000|2020-02-28 02:55:00|70104.9|70094.9|70114.6|70104.6|70121.6|70111.6|70103.1|70093.1|891
1582858800000|2020-02-28 03:00:00|70114.4|70104.4|70128.5|70118.5|70128.5|70118.5|70111.6|70101.6|805
1582859100000|2020-02-28 03:05:00|70128.2|70118.2|70146.4|70136.4|70146.4|70136.4|70127|70117|990
1582859400000|2020-02-28 03:10:00|70146.6|70136.6|70158.2|70148.2|70161.2|70151.2|70140.2|70130.2|970
1582859700000|2020-02-28 03:15:00|70158.3|70148.3|70165.1|70155.1|70173.6|70163.5|70156.4|70146.4|841
1582860000000|2020-02-28 03:20:00|70165.4|70155.4|70174.5|70164.5|70181.1|70171.1|70164.9|70154.9|909
1582860300000|2020-02-28 03:25:00|70174.4|70164.4|70192|70182|70202.6|70192.6|70174.4|70164.4|1036
1582860600000|2020-02-28 03:30:00|70191.8|70181.8|70187.2|70177.2|70202|70192|70187|70177|971
1582860900000|2020-02-28 03:35:00|70187.1|70177.1|70174.9|70164.9|70189|70179|70165.7|70155.7|1036
1582861200000|2020-02-28 03:40:00|70174.8|70164.8|70188.6|70178.6|70195.6|70185.6|70174.8|70164.8|870
1582861500000|2020-02-28 03:45:00|70189.3|70179.3|70182.9|70172.9|70194.8|70184.8|70175.9|70165.9|876
1582861800000|2020-02-28 03:50:00|70182.8|70172.8|70168.8|70158.8|70185.1|70175.1|70167|70155.8|925
1582862100000|2020-02-28 03:55:00|70168.6|70158.6|70160.9|70150.9|70173.8|70163.8|70158.1|70148.1|813
1582862400000|2020-02-28 04:00:00|70161.2|70151.2|70167.4|70157.4|70170.9|70160.6|70157.9|70147.9|813
1582862700000|2020-02-28 04:05:00|70167.9|70157.9|70173|70163|70178.3|70168.3|70163.3|70153.3|843
1582863000000|2020-02-28 04:10:00|70172.9|70162.9|70176.9|70166.9|70180.1|70170.1|70160.6|70150.6|836
1582863300000|2020-02-28 04:15:00|70176.8|70166.8|70175.4|70165.4|70190.6|70180.6|70173.6|70163.6|870
1582863600000|2020-02-28 04:20:00|70175.5|70165.5|70181.8|70171.8|70187|70177|70175.3|70165.3|712
1582863900000|2020-02-28 04:25:00|70181.9|70171.9|70180.1|70170.1|70188.1|70178.1|70177.6|70167.6|775
1582864200000|2020-02-28 04:30:00|70180.4|70170.4|70181.2|70171.2|70183.9|70173.9|70173|70163|685
1582864500000|2020-02-28 04:35:00|70181.3|70171.3|70188.7|70178.7|70189.2|70179.2|70176.6|70166.6|524
1582864800000|2020-02-28 04:40:00|70188.8|70178.8|70191.5|70181.5|70197.3|70187.3|70186.1|70176.1|833
1582865100000|2020-02-28 04:45:00|70191.2|70181.2|70188.2|70178.2|70191.8|70181.8|70184.8|70174.8|636
1582865400000|2020-02-28 04:50:00|70188|70178|70188.7|70178.7|70194.8|70184.8|70185.6|70175.6|718
1582865700000|2020-02-28 04:55:00|70188.6|70178.6|70201.4|70191.4|70202.8|70192.8|70188.6|70178.6|782
1582866000000|2020-02-28 05:00:00|70201.5|70191.5|70203|70193|70205.7|70195.7|70193.2|70183.2|674
1582866300000|2020-02-28 05:05:00|70202.9|70192.9|70195|70185|70213|70203|70193.2|70179.5|900
1582866600000|2020-02-28 05:10:00|70198.3|70183.3|70195.3|70185.3|70199.3|70189.3|70183.2|70173.2|926
1582866900000|2020-02-28 05:15:00|70195.4|70185.4|70199.1|70189.1|70205.1|70195.1|70189.4|70179.4|879
1582867200000|2020-02-28 05:20:00|70198.8|70188.8|70200.1|70190.1|70209.9|70199.9|70197.8|70187.8|924
1582867500000|2020-02-28 05:25:00|70200.3|70190.3|70191.4|70181.4|70200.3|70190.3|70186.9|70176.9|776
1582867800000|2020-02-28 05:30:00|70191.5|70181.5|70178.7|70168.7|70192.4|70182.4|70168.3|70158.3|974
1582868100000|2020-02-28 05:35:00|70178.4|70168.4|70188.1|70178.1|70189.1|70179.1|70174.6|70164.6|818
1582868400000|2020-02-28 05:40:00|70188|70178|70174.6|70164.6|70197.5|70187.5|70174.2|70164.2|883
1582868700000|2020-02-28 05:45:00|70174.9|70164.9|70158.6|70148.6|70176.8|70166.8|70140.7|70126.7|1071
1582869000000|2020-02-28 05:50:00|70158.5|70148.5|70123.7|70113.7|70159.1|70149.1|70121.3|70111.1|1027
1582869300000|2020-02-28 05:55:00|70123.9|70113.9|70122.5|70112.5|70138.3|70126|70111.9|70101.9|943
1582869600000|2020-02-28 06:00:00|70121.6|70111.6|70128.8|70118.8|70139|70129|70111.3|70101.3|1015
1582869900000|2020-02-28 06:05:00|70128.9|70118.9|70143.9|70133.9|70154.5|70144.5|70121.6|70111.6|924
1582870200000|2020-02-28 06:10:00|70144.5|70134.5|70149.5|70139.5|70155.1|70145.1|70138|70128|795
1582870500000|2020-02-28 06:15:00|70149.4|70139.4|70142.3|70132.3|70150.4|70140.4|70133|70123|838
1582870800000|2020-02-28 06:20:00|70142.6|70132.6|70151.3|70141.3|70155|70145|70136.2|70126.2|829
1582871100000|2020-02-28 06:25:00|70151.4|70141.4|70126.9|70116.9|70151.5|70141.5|70125.7|70115.7|852
1582871400000|2020-02-28 06:30:00|70127|70117|70115.9|70105.9|70134.9|70124.9|70112.7|70102.7|936
1582871700000|2020-02-28 06:35:00|70116.1|70106.1|70099.6|70089.6|70118.2|70108.2|70097.8|70087.8|798
1582872000000|2020-02-28 06:40:00|70099.4|70089.4|70111.7|70101.7|70115.5|70105.5|70098.5|70088.5|620
1582872300000|2020-02-28 06:45:00|70111.4|70101.4|70120.2|70110.2|70127.1|70117.1|70110.8|70100.8|739
1582872600000|2020-02-28 06:50:00|70120.3|70110.3|70110.6|70100.6|70127.5|70117.5|70107.4|70097.4|725
1582872900000|2020-02-28 06:55:00|70110.4|70100.4|70098.9|70088.9|70117.6|70107.6|70093.6|70083|791
1582873200000|2020-02-28 07:00:00|70098.7|70088.7|70103.6|70093.6|70104.9|70094.9|70082|70072|832
1582873500000|2020-02-28 07:05:00|70103.4|70093.4|70115.4|70105.4|70117.3|70107.3|70093.8|70083.8|770
1582873800000|2020-02-28 07:10:00|70115.3|70105.3|70129.7|70119.7|70135.7|70125.7|70108.8|70098.8|769
1582874100000|2020-02-28 07:15:00|70129.6|70119.6|70132.4|70122.4|70136|70126|70114.1|70104.1|815
1582874400000|2020-02-28 07:20:00|70132.7|70122.7|70123.1|70113.1|70142.5|70132.5|70120|70110|884
1582874700000|2020-02-28 07:25:00|70122.9|70112.9|70114.6|70104.6|70135.3|70124.6|70104.7|70092.3|803
1582875000000|2020-02-28 07:30:00|70115|70105|70076.7|70066.7|70120.8|70109.7|70076.3|70066.3|896
1582875300000|2020-02-28 07:35:00|70076.8|70066.8|70076.1|70066.1|70089.8|70079.8|70064.8|70054.8|976
1582875600000|2020-02-28 07:40:00|70075.9|70065.9|70080.7|70070.7|70085.8|70075.8|70068.3|70058.3|903
1582875900000|2020-02-28 07:45:00|70080.5|70070.5|70052.6|70042.6|70084.9|70074.9|70043.7|70033.7|951
1582876200000|2020-02-28 07:50:00|70052.7|70042.7|70060.1|70050.1|70065|70055|70043.9|70033.9|929
1582876500000|2020-02-28 07:55:00|70060.4|70050.4|70056.1|70046.1|70070.3|70059.6|70046.1|70036.1|873
1582876800000|2020-02-28 08:00:00|70055.5|70045.5|70023.3|70013.3|70058.9|70048.9|70015.5|70005.5|1142
1582877100000|2020-02-28 08:05:00|70023.4|70013.4|70006.2|69996.2|70035.6|70025.6|70003.5|69993.5|1135
1582877400000|2020-02-28 08:10:00|70007|69997|69984.9|69974.9|70007.2|69997.2|69970.3|69956.2|1147
1582877700000|2020-02-28 08:15:00|69984.8|69974.8|69963|69953|70000.5|69990.5|69960.1|69950.1|1063
1582878000000|2020-02-28 08:20:00|69962.9|69952.9|69933|69923|69967.3|69957.3|69921.8|69908.3|1132
1582878300000|2020-02-28 08:25:00|69933.5|69923.5|69924.9|69914.9|69952.9|69942.9|69924.9|69914.9|1119
1582878600000|2020-02-28 08:30:00|69925.4|69915.4|69971.5|69961.5|69973.3|69962.9|69924.6|69914.6|1034
1582878900000|2020-02-28 08:35:00|69971.4|69961.4|69961.5|69951.5|69973.9|69963.9|69951.5|69941.5|1071
1582879200000|2020-02-28 08:40:00|69961.4|69951.4|69931|69921|69961.4|69951.4|69923|69913|1123
1582879500000|2020-02-28 08:45:00|69931.1|69921.1|69942.1|69932.1|69962.2|69952.2|69926.4|69916.4|1090
1582879800000|2020-02-28 08:50:00|69941.8|69931.8|69936.3|69926.3|69948.9|69937.5|69926.9|69914.4|858
1582880100000|2020-02-28 08:55:00|69936.1|69926.1|69912.8|69902.8|69940.5|69930.5|69912.6|69902.6|1004
1582880400000|2020-02-28 09:00:00|69913|69903|69895.5|69885.5|69914.3|69904.3|69894.1|69881.9|979
1582880700000|2020-02-28 09:05:00|69895.4|69885.4|69918|69908|69918.9|69908.9|69895.4|69885.4|986
1582881000000|2020-02-28 09:10:00|69918.6|69908.6|69912.6|69902.6|69924.4|69912.1|69906|69894|916
1582881300000|2020-02-28 09:15:00|69912.5|69902.5|69918.2|69908.2|69923.1|69913.1|69899.9|69888.4|933
1582881600000|2020-02-28 09:20:00|69918.6|69908.6|69933.5|69923.5|69936.2|69926.2|69912.7|69902.7|949
1582881900000|2020-02-28 09:25:00|69933.9|69923.9|69900.2|69890.2|69936.1|69926.1|69896.4|69886.4|855
1582882200000|2020-02-28 09:30:00|69900|69890|69886.8|69876.8|69901.2|69891.2|69874|69861.6|1003
1582882500000|2020-02-28 09:35:00|69887|69877|69885.7|69875.7|69902|69892|69882.4|69872.4|798
1582882800000|2020-02-28 09:40:00|69886.1|69876.1|69890|69880|69890.9|69880.5|69871.1|69860.5|954
1582883100000|2020-02-28 09:45:00|69889.9|69879.9|69888.3|69878.3|69890.8|69880.8|69868.1|69853.8|963
1582883400000|2020-02-28 09:50:00|69888.5|69878.5|69905.7|69895.7|69907.5|69897.5|69887.6|69877.6|919
1582883700000|2020-02-28 09:55:00|69905.4|69895.4|69898.2|69883.2|69906.1|69896.1|69882.7|69871.7|764
1582884000000|2020-02-28 10:00:00|69899.3|69884.3|69907|69892|69909.8|69899.6|69889.1|69878.1|731
1582884300000|2020-02-28 10:05:00|69907.1|69892.1|69924.4|69909.4|69924.8|69909.8|69902.5|69887.5|739
1582884600000|2020-02-28 10:10:00|69924.3|69909.3|69939.6|69929.6|69949.1|69934.1|69920.8|69905.8|739
1582884900000|2020-02-28 10:15:00|69939.9|69929.9|69930.9|69920.9|69946|69933.4|69921.3|69908.7|682
1582885200000|2020-02-28 10:20:00|69930.8|69920.8|69956|69946|69965.8|69953.8|69930.7|69920.7|757
1582885500000|2020-02-28 10:25:00|69956.1|69946.1|69956.7|69941.7|69974.5|69961.9|69947.2|69934.4|789
1582885800000|2020-02-28 10:30:00|69956.6|69941.6|69936.1|69921.1|69963.1|69951.7|69935.8|69920.9|824
1582886100000|2020-02-28 10:35:00|69936.3|69921.3|69933.7|69923.7|69943.1|69928.1|69926.8|69914.6|858
1582886400000|2020-02-28 10:40:00|69934.4|69924.4|69952.9|69942.9|69956.2|69946.2|69932.4|69921|897
1582886700000|2020-02-28 10:45:00|69952.8|69942.8|69958.9|69948.9|69972.9|69960.3|69943.2|69931.9|844
1582887000000|2020-02-28 10:50:00|69958.7|69948.7|69954.6|69939.6|69959|69948.8|69946.5|69934.3|789
1582887300000|2020-02-28 10:55:00|69952.1|69942.1|69941.5|69931.5|69962.5|69951.6|69939.5|69927.1|880
1582887600000|2020-02-28 11:00:00|69941.6|69931.6|69930.1|69920.1|69944|69931.9|69922.4|69910.5|850
1582887900000|2020-02-28 11:05:00|69930|69920|69908.7|69898.7|69935.2|69924.4|69906.3|69896.3|846
1582888200000|2020-02-28 11:10:00|69908.9|69898.9|69917.8|69907.8|69924.5|69911.5|69899.8|69888.1|830
1582888500000|2020-02-28 11:15:00|69917.9|69907.9|69922.9|69912.9|69925.4|69915.4|69916.3|69906.3|635
1582888800000|2020-02-28 11:20:00|69923|69913|69931.2|69921.2|69936.1|69926.1|69919.7|69909.7|654
1582889100000|2020-02-28 11:25:00|69931.1|69921.1|69928.9|69918.9|69947.4|69934.2|69925.4|69915.4|715
1582889400000|2020-02-28 11:30:00|69928.8|69918.8|69925.3|69915.3|69932|69919.2|69912.6|69902.6|847
1582889700000|2020-02-28 11:35:00|69924.9|69914.9|69922.7|69912.7|69935.2|69924.4|69915.9|69905.1|771
1582890000000|2020-02-28 11:40:00|69922.9|69912.9|69943.9|69933.9|69949.9|69938.1|69922.1|69912.1|693
1582890300000|2020-02-28 11:45:00|69944|69934|69931.2|69921.2|69950.8|69940.8|69927.5|69916.7|713
1582890600000|2020-02-28 11:50:00|69931.1|69921.1|69923.1|69913.1|69938.3|69926.1|69921.9|69911.9|735
1582890900000|2020-02-28 11:55:00|69923.2|69913.2|69923.9|69913.9|69927.9|69917.9|69911.9|69901.9|594
1582891200000|2020-02-28 12:00:00|69924.1|69914.1|69918.2|69903.2|69924.7|69914.7|69910.1|69898.2|892
1582891500000|2020-02-28 12:05:00|69918.1|69903.1|69920.8|69910.8|69923.5|69911.3|69907.9|69897.9|788
1582891800000|2020-02-28 12:10:00|69920.6|69910.6|69924.4|69914.4|69932.2|69922.2|69918.1|69908.1|786
1582892100000|2020-02-28 12:15:00|69924.2|69914.2|69901.6|69886.6|69929.8|69917.4|69899.7|69886.6|722
1582892400000|2020-02-28 12:20:00|69901.1|69886.1|69881|69871|69905|69895|69880.7|69869.4|953
1582892700000|2020-02-28 12:25:00|69880.8|69870.8|69875.5|69865.5|69895.7|69885.7|69875.1|69865.1|834
1582893000000|2020-02-28 12:30:00|69875.2|69865.2|69861.4|69851.4|69876.2|69866.2|69840.7|69830.7|941
1582893300000|2020-02-28 12:35:00|69861.5|69851.5|69850.7|69840.7|69871.1|69858.6|69849.7|69839.7|774
1582893600000|2020-02-28 12:40:00|69850.6|69840.6|69844.1|69834.1|69854.7|69844.7|69840.9|69829.1|744
1582893900000|2020-02-28 12:45:00|69844.2|69834.2|69848.5|69838.5|69852.8|69842.8|69839.9|69829.9|877
1582894200000|2020-02-28 12:50:00|69848.9|69838.9|69842.3|69832.3|69849.4|69839.4|69841|69831|645
1582894500000|2020-02-28 12:55:00|69842.1|69832.1|69853.5|69838.5|69858.6|69845.5|69830.5|69820.2|794
1582894800000|2020-02-28 13:00:00|69853.6|69838.6|69864.1|69854.1|69868.6|69858.4|69852.7|69837.7|802
1582895100000|2020-02-28 13:05:00|69864|69854|69849.1|69839.1|69868.8|69858.8|69845.6|69835.6|952
1582895400000|2020-02-28 13:10:00|69849|69839|69864.8|69849.8|69867|69857|69845.9|69835.9|889
1582895700000|2020-02-28 13:15:00|69861.4|69851.4|69884.4|69874.4|69886.3|69876.3|69859.7|69849.7|898
1582896000000|2020-02-28 13:20:00|69884|69874|69882.8|69872.8|69895.6|69885.6|69877.7|69867.7|946
1582896300000|2020-02-28 13:25:00|69883.2|69873.2|69909.7|69894.7|69918|69896.8|69883.2|69873.2|699
1582896600000|2020-02-28 13:30:00|69911.1|69894.3|69900.3|69885.3|69923.3|69912.7|69890.5|69876|864
1582896900000|2020-02-28 13:35:00|69900.2|69885.2|69888.5|69878.5|69904|69894|69882.1|69872.1|941
1582897200000|2020-02-28 13:40:00|69888.4|69878.4|69889.6|69879.6|69905.5|69895.5|69885.6|69874.1|871
1582897500000|2020-02-28 13:45:00|69889.7|69879.7|69885.9|69875.9|69913.4|69903.4|69883.5|69873.5|1054
1582897800000|2020-02-28 13:50:00|69885.8|69875.8|69872.9|69862.9|69897.7|69886.2|69866.5|69856.5|1001
1582898100000|2020-02-28 13:55:00|69873.1|69863.1|69877.1|69867.1|69880.2|69870.1|69862.3|69852.3|1016
1582898400000|2020-02-28 14:00:00|69877.3|69867.3|69876.1|69866.1|69888.7|69875.4|69873.2|69863.2|991
1582898700000|2020-02-28 14:05:00|69876|69866|69899.5|69889.5|69904.9|69894.9|69863.4|69852|1032
1582899000000|2020-02-28 14:10:00|69899.7|69889.7|69890.4|69880.4|69920.2|69905.6|69890.1|69877.3|1072
1582899300000|2020-02-28 14:15:00|69891|69881|69882.4|69867.4|69901.9|69891.9|69873|69860.2|1033
1582899600000|2020-02-28 14:20:00|69882.5|69867.5|69879.5|69869.5|69890.4|69875.4|69871.6|69859.1|1001
1582899900000|2020-02-28 14:25:00|69879.3|69869.3|69872.9|69862.9|69896.2|69883.8|69868.9|69858.9|943
1582900200000|2020-02-28 14:30:00|69872.8|69862.8|69867.8|69852.8|69894.5|69884.5|69862.9|69849.6|1217
1582900500000|2020-02-28 14:35:00|69867.7|69852.7|69879.1|69864.1|69892.9|69877.9|69860.5|69850.4|1053
1582900800000|2020-02-28 14:40:00|69879|69864|69904|69889|69911.5|69896.5|69874.5|69862.8|905
1582901100000|2020-02-28 14:45:00|69905.7|69890.7|69894.6|69884.6|69907|69892|69879.4|69869.4|1096
1582901400000|2020-02-28 14:50:00|69894.8|69884.8|69909.1|69899.1|69920.6|69910.6|69882.1|69869.8|1156
1582901700000|2020-02-28 14:55:00|69910.5|69900.5|69906.9|69891.9|69928.8|69918.8|69904.2|69889.2|1009
1582902000000|2020-02-28 15:00:00|69906.8|69891.8|69929.5|69919.5|69959.3|69944.3|69904.5|69890.7|1156
1582902300000|2020-02-28 15:05:00|69930.2|69920.2|69921.1|69911.1|69935.4|69924.2|69913|69900|1137
1582902600000|2020-02-28 15:10:00|69921.2|69911.2|69891.8|69876.8|69926|69912|69889.1|69876.8|1173
1582902900000|2020-02-28 15:15:00|69891.9|69876.9|69891|69881|69901|69886.8|69879.9|69869.2|1147
1582903200000|2020-02-28 15:20:00|69890.9|69880.9|69906.2|69896.2|69925.3|69912.5|69884.5|69874.5|1203
1582903500000|2020-02-28 15:25:00|69906.9|69896.9|69935.2|69925.2|69940|69926.6|69905.3|69894.9|1092
1582903800000|2020-02-28 15:30:00|69935.6|69925.6|69954.9|69939.9|69955.7|69944.7|69928.5|69915.7|1193
1582904100000|2020-02-28 15:35:00|69953.2|69938.2|69977.1|69959.8|70013.9|69995.6|69943.7|69929.8|1229
1582904400000|2020-02-28 15:40:00|69979.5|69959.2|69995.1|69980.1|69997.8|69982.2|69974|69955.3|1071
1582904700000|2020-02-28 15:45:00|69994.9|69979.9|69979.1|69964.1|69995.4|69980.4|69972.8|69960|928
1582905000000|2020-02-28 15:50:00|69979.7|69964.7|69937.4|69922.4|69980.8|69965.8|69937|69922|1058
1582905300000|2020-02-28 15:55:00|69937.5|69922.5|69901.1|69886.1|69940.7|69925.7|69885.6|69870.6|1233
1582905600000|2020-02-28 16:00:00|69898.6|69888.6|69893.5|69883.5|69926.6|69913.4|69886.3|69873.8|1257
1582905900000|2020-02-28 16:05:00|69893.6|69883.6|69934.3|69919.3|69942.1|69927.1|69893.5|69883.5|1043
1582906200000|2020-02-28 16:10:00|69934.9|69919.9|69914.9|69904.9|69937.9|69924.7|69912|69897|1015
1582906500000|2020-02-28 16:15:00|69915|69905|69916.2|69906.2|69936.8|69921.8|69907.1|69893.7|1001
1582906800000|2020-02-28 16:20:00|69916.1|69906.1|69922.8|69912.8|69935.6|69920.6|69910.9|69898.6|1001
1582907100000|2020-02-28 16:25:00|69923|69913|69887.6|69872.6|69925|69913|69887.6|69872.6|936
1582907400000|2020-02-28 16:30:00|69887.4|69872.4|69883.1|69873.1|69898.5|69885.8|69875|69862.9|1122
1582907700000|2020-02-28 16:35:00|69883|69873|69868.3|69858.3|69886.7|69876.7|69858.7|69843.7|988
1582908000000|2020-02-28 16:40:00|69867.9|69857.9|69854|69844|69890.3|69876.7|69845.8|69835.8|1074
1582908300000|2020-02-28 16:45:00|69853.8|69843.8|69876.4|69861.4|69885|69870|69853.5|69841.6|1075
1582908600000|2020-02-28 16:50:00|69876.6|69861.6|69875.8|69865.8|69889.6|69877.2|69865.2|69855.2|1101
1582908900000|2020-02-28 16:55:00|69875.7|69865.7|69874.7|69859.7|69891.3|69877.3|69863.9|69852.1|1066
1582909200000|2020-02-28 17:00:00|69874.6|69859.6|69875.3|69860.3|69888.3|69876.8|69869.8|69854.8|1008
1582909500000|2020-02-28 17:05:00|69873.4|69863.4|69879.9|69869.9|69888.4|69874.8|69852.4|69839.6|1063
1582909800000|2020-02-28 17:10:00|69879.7|69869.7|69880.5|69870.5|69882.2|69870.7|69870.1|69860.1|764
1582910100000|2020-02-28 17:15:00|69880.2|69870.2|69870.1|69855.1|69890.9|69880.9|69869.8|69854.8|907
1582910400000|2020-02-28 17:20:00|69869.9|69854.9|69884.7|69874.7|69886.6|69876.6|69863.1|69853.1|791
1582910700000|2020-02-28 17:25:00|69884.6|69874.6|69862.9|69852.9|69897.2|69887.2|69862.4|69851.8|860
1582911000000|2020-02-28 17:30:00|69863|69853|69869.4|69859.4|69879.7|69867.8|69860.7|69850.7|907
1582911300000|2020-02-28 17:35:00|69869.5|69859.5|69866.9|69856.9|69872.9|69862.9|69855.6|69844.9|958
1582911600000|2020-02-28 17:40:00|69867|69857|69881.6|69871.6|69887.3|69877.3|69856.1|69843.6|979
1582911900000|2020-02-28 17:45:00|69881.5|69871.5|69875.7|69865.7|69890.5|69878.1|69873.4|69861.6|977
1582912200000|2020-02-28 17:50:00|69875.5|69865.5|69867.3|69857.3|69890.2|69877.7|69861.3|69851.3|990
1582912500000|2020-02-28 17:55:00|69867.5|69857.5|69878.8|69863.8|69879.5|69866.6|69863.9|69851.8|832
1582912800000|2020-02-28 18:00:00|69878.9|69863.9|69896.9|69886.9|69916.2|69902.3|69874.5|69861.7|911
1582913100000|2020-02-28 18:05:00|69897.3|69887.3|69898.9|69888.9|69901.6|69890.5|69880.5|69870.5|928
1582913400000|2020-02-28 18:10:00|69898.8|69888.8|69916.8|69906.8|69918.5|69908.5|69896.9|69884.9|1029
1582913700000|2020-02-28 18:15:00|69916.6|69906.6|69916.2|69901.2|69929.9|69919.9|69901.6|69886.6|980
1582914000000|2020-02-28 18:20:00|69916.1|69901.1|69926.4|69916.4|69931.6|69921.6|69910.1|69895.1|974
1582914300000|2020-02-28 18:25:00|69926.5|69916.5|69920.2|69905.2|69942.2|69932.1|69897.8|69872.7|1011
1582914600000|2020-02-28 18:30:00|69920.1|69905.1|69942.6|69932.6|69948.9|69937.9|69917.2|69902.2|902
1582914900000|2020-02-28 18:35:00|69942.8|69932.8|69932.8|69922.8|69956.5|69942.1|69928.2|69918.2|1085
1582915200000|2020-02-28 18:40:00|69932.6|69922.6|69941.2|69931.2|69948.5|69936.6|69927.1|69914.1|1033
1582915500000|2020-02-28 18:45:00|69941.1|69931.1|69928.5|69918.5|69950.6|69938.7|69927|69912|945
1582915800000|2020-02-28 18:50:00|69928.3|69918.3|69925.7|69910.7|69938|69925.9|69912.3|69897.3|916
1582916100000|2020-02-28 18:55:00|69925.6|69910.6|69924.2|69909.2|69931.5|69919.6|69918.6|69906.4|827
1582916400000|2020-02-28 19:00:00|69924.1|69909.1|69935.6|69925.6|69936.8|69925.6|69921.8|69909|837
1582916700000|2020-02-28 19:05:00|69935.8|69925.8|69932.6|69922.6|69943.7|69931.3|69929.7|69919.4|749
1582917000000|2020-02-28 19:10:00|69932.8|69922.8|69927.9|69917.9|69935|69923.2|69927|69915.9|625
1582917300000|2020-02-28 19:15:00|69928|69918|69929.4|69919.4|69938.2|69926|69927.4|69915.5|621
1582917600000|2020-02-28 19:20:00|69929.3|69919.3|69909.7|69899.7|69930.5|69920.5|69906.1|69896.1|888
1582917900000|2020-02-28 19:25:00|69909.8|69899.8|69911.3|69901.3|69929.2|69916.9|69907.6|69894.7|909
1582918200000|2020-02-28 19:30:00|69911.2|69901.2|69890.8|69867.7|69919.2|69907.3|69848.4|69833.4|1195
1582918500000|2020-02-28 19:35:00|69893.9|69863.9|69878.5|69863.5|69899.4|69871.4|69860.2|69844.1|1172
1582918800000|2020-02-28 19:40:00|69878.4|69863.4|69844.5|69829.5|69878.4|69863.4|69843.4|69828.4|971
1582919100000|2020-02-28 19:45:00|69844.6|69829.6|69841.4|69826.4|69862.1|69847.1|69840.5|69825.5|930
1582919400000|2020-02-28 19:50:00|69841.3|69826.3|69845.5|69830.5|69863.7|69850.1|69840.7|69825.7|1096
1582919700000|2020-02-28 19:55:00|69845.7|69830.7|69848.5|69833.5|69864.2|69849.2|69843|69828|1033
1582920000000|2020-02-28 20:00:00|69848.4|69833.4|69862.2|69847.2|69866.6|69851.1|69838.1|69823.1|941
1582920300000|2020-02-28 20:05:00|69864|69849|69842.3|69827.3|69867.1|69852.1|69839.4|69824.4|903
1582920600000|2020-02-28 20:10:00|69842|69827|69826.6|69811.6|69854.5|69838.3|69820.4|69805.4|810
1582920900000|2020-02-28 20:15:00|69826.5|69811.5|69828.9|69803.2|69832.5|69817.5|69802.1|69789|788
1582921200000|2020-02-28 20:20:00|69822.9|69797.5|69812.8|69797.8|69837.2|69813.2|69806.3|69788.7|947
1582921500000|2020-02-28 20:25:00|69812.7|69797.7|69837.3|69822.3|69852.1|69830.4|69805.8|69790.8|967
1582921800000|2020-02-28 20:30:00|69837.4|69822.4|69810.1|69795.1|69840.6|69825.6|69807.8|69792.8|883
1582922100000|2020-02-28 20:35:00|69810.2|69795.2|69807.1|69792.1|69826.8|69810.6|69794.8|69779.8|828
1582922400000|2020-02-28 20:40:00|69807|69792|69826.9|69811.9|69843.1|69819.8|69797.9|69782.9|977
1582922700000|2020-02-28 20:45:00|69827.2|69812.2|69810.1|69795.1|69829.7|69814.7|69805.6|69789.2|841
1582923000000|2020-02-28 20:50:00|69810.6|69795.6|69811.2|69796.2|69816.8|69801.8|69808.7|69793.7|670
1582923300000|2020-02-28 20:55:00|69811.4|69796.4|69788.2|69773.2|69811.7|69796.7|69788.2|69773.2|731
1582923600000|2020-02-28 21:00:00|69788.6|69773.6|69786.7|69771.7|69789.8|69774.8|69784.6|69769.6|364
1582923900000|2020-02-28 21:05:00|69786.8|69771.8|69792.5|69777.5|69793.4|69778.4|69786.4|69771.4|367
1582924200000|2020-02-28 21:10:00|69792.3|69777.3|69820.6|69770.6|69827.3|69794.3|69791.4|69769.6|385
1582924500000|2020-02-28 21:15:00|69820.2|69770.2|69801.4|69777.6|69830.1|69793|69801.4|69770.2|199
1582924800000|2020-02-28 21:20:00|69801.7|69776.6|69804.4|69786.1|69811.9|69789.2|69800.8|69776.6|239
1582925100000|2020-02-28 21:25:00|69804.5|69786|69798|69783|69807.2|69788|69797.3|69780.2|253
1582925400000|2020-02-28 21:30:00|69798.4|69783.4|69799.3|69784.3|69804.1|69786.7|69797.5|69781.7|224
1582925700000|2020-02-28 21:35:00|69800.8|69785.8|69806.8|69791.8|69826|69791.8|69799|69776.7|269
1582926000000|2020-02-28 21:40:00|69807.4|69792.4|69803|69788|69813|69792.4|69801.6|69783.8|167
1582926300000|2020-02-28 21:45:00|69802.8|69787.8|69821.5|69771.5|69846.7|69796.7|69794.7|69764.3|331
1582926600000|2020-02-28 21:50:00|69808.8|69773.9|69797.5|69764.8|69838.3|69788.3|69792.3|69755|304
1582926900000|2020-02-28 21:55:00|69796.1|69768.3|69807.3|69761.1|69809.1|69769.5|69788.5|69753.4|178
1583096400000|2020-03-01 21:00:00|69938.8|69914.7|69936.5|69912.5|69943.8|69916.9|69936.4|69912.5|23
1583096700000|2020-03-01 21:05:00|69943.8|69916.2|69943.8|69916.2|69943.8|69919.9|69936.4|69912.5|25
1583097000000|2020-03-01 21:10:00|69936.5|69913.7|69938.6|69921.6|69942|69925|69936.5|69913.7|22
1583097300000|2020-03-01 21:15:00|69942|69925|69936.4|69918.8|69951.7|69925|69936.4|69906.7|32
1583097600000|2020-03-01 21:20:00|69942.3|69919.7|69936.4|69917.4|69966.4|69929|69936.4|69917.2|25
1583097900000|2020-03-01 21:25:00|69942.3|69919.7|69942.3|69919.7|69949.4|69920.8|69936.4|69906.7|22
1583098200000|2020-03-01 21:30:00|69936.4|69917.8|69944.6|69921.4|69978.6|69941.5|69936.4|69906.7|64
1583098500000|2020-03-01 21:35:00|69950.8|69921.5|69944.7|69915.5|69955.7|69923.3|69944.6|69909.9|19
1583098800000|2020-03-01 21:40:00||69913.2||69913.2||69913.2||69913.2|1
1583099100000|2020-03-01 21:45:00|69944.8|69910.6|69944.8|69910.6|69944.8|69910.6|69944.8|69910.6|2
1583099400000|2020-03-01 21:50:00|69944.9|69920.9|69944.7|69916.6|69952.9|69920.9|69944.6|69909.6|19
1583099700000|2020-03-01 21:55:00|69947.7|69909.6|69945|69920|69950.2|69920.6|69944.6|69898.6|32
1583100000000|2020-03-01 22:00:00|69944.7|69918.2|69944.8|69916.8|69953|69925|69941|69906.2|62
1583100300000|2020-03-01 22:05:00|69943.1|69918.9|69885.4|69835.4|69955|69920.7|69860.6|69810.6|181
1583100600000|2020-03-01 22:10:00|69888.1|69838.1|69887|69837|69910.4|69860.4|69860.5|69810.5|167
1583100900000|2020-03-01 22:15:00|69887.2|69837.2|69896.2|69846.2|69932.9|69899.9|69879.6|69829.6|283
1583101200000|2020-03-01 22:20:00|69899.1|69849.1|69895|69845|69900.9|69853.1|69890.8|69842.3|159
1583101500000|2020-03-01 22:25:00|69895.1|69845.1|69895.6|69878.5|69918.3|69879.5|69889.1|69842.3|196
1583101800000|2020-03-01 22:30:00|69894.9|69878.9|69899.8|69875.2|69908.3|69882.9|69887.7|69855.5|160
1583102100000|2020-03-01 22:35:00|69900.2|69875.3|69899.8|69849.8|69927.1|69889.9|69892.9|69849|222
1583102400000|2020-03-01 22:40:00|69900.2|69850.2|69900|69851.4|69904.8|69854.8|69897.1|69849.3|121
1583102700000|2020-03-01 22:45:00|69899.8|69851.6|69901.6|69851.6|69905.7|69855.7|69896|69850.7|133
1583103000000|2020-03-01 22:50:00|69902.3|69852.3|69897|69849.8|69904.5|69855.6|69881|69845|185
1583103300000|2020-03-01 22:55:00|69898.3|69849|69906.4|69882|69928.1|69890.9|69890.8|69846.8|308
1583103600000|2020-03-01 23:00:00|69904.7|69888.4|69905.3|69876.6|69912.3|69889.9|69892.7|69855.2|376
1583103900000|2020-03-01 23:05:00|69904.8|69877.2|69899.4|69862|69909.7|69884.6|69896|69861.7|345
1583104200000|2020-03-01 23:10:00|69899.3|69861.8|69893.4|69865.8|69903|69868.3|69892.8|69861.2|212
1583104500000|2020-03-01 23:15:00|69901.2|69863.6|69899.1|69861.8|69902.1|69863.7|69882.2|69857.4|339
1583104800000|2020-03-01 23:20:00|69898.9|69862.3|69895.9|69855.3|69900.7|69866.7|69862.4|69845.3|435
1583105100000|2020-03-01 23:25:00|69895.7|69855.1|69901|69865.5|69903.8|69868.6|69895.2|69850.1|296
1583105400000|2020-03-01 23:30:00|69901.4|69865.4|69884.7|69869|69902.1|69869.7|69880.8|69861.1|390
1583105700000|2020-03-01 23:35:00|69884.8|69867.8|69894.8|69866.9|69900|69875.7|69884.8|69862.2|304
1583106000000|2020-03-01 23:40:00|69894.7|69869.8|69898.1|69864.4|69898.6|69870.5|69892|69863.5|324
1583106300000|2020-03-01 23:45:00|69897.7|69864.7|69886.9|69867.8|69898.6|69871.4|69878.2|69860.6|398
1583106600000|2020-03-01 23:50:00|69884.1|69866.4|69893.9|69878.9|69899.8|69884.8|69881.5|69865.1|400
1583106900000|2020-03-01 23:55:00|69894.1|69879.1|69852|69837|69895.5|69879.5|69846.5|69818|455
1583107200000|2020-03-02 00:00:00|69853.3|69838.3|69879.2|69862.7|69884.1|69864.4|69845.1|69830.1|529
1583107500000|2020-03-02 00:05:00|69879|69862.4|69872.8|69857.8|69880.6|69862.6|69868.1|69853.1|434
1583107800000|2020-03-02 00:10:00|69872.9|69857.9|69848.7|69833.7|69878.6|69863.2|69845.6|69830.6|513
1583108100000|2020-03-02 00:15:00|69851|69836|69872.1|69857.1|69875.4|69860.5|69851|69836|580
1583108400000|2020-03-02 00:20:00|69872.2|69857.2|69894.7|69879.7|69896.7|69881.7|69871.8|69856.8|537
1583108700000|2020-03-02 00:25:00|69894.5|69879.5|69906.5|69891.5|69907.9|69892.9|69894.5|69879.5|427
1583109000000|2020-03-02 00:30:00|69906.9|69891.9|69884.3|69869.3|69907.7|69892.7|69882.8|69867.8|478
1583109300000|2020-03-02 00:35:00|69884.5|69869.5|69884|69869|69887.1|69872.1|69874.9|69859.9|401
1583109600000|2020-03-02 00:40:00|69884.1|69869.1|69876.6|69861.6|69884.8|69869.8|69872|69859.8|417
1583109900000|2020-03-02 00:45:00|69876.4|69861.4|69860.5|69845.5|69877.3|69862.3|69857.1|69842.1|495
1583110200000|2020-03-02 00:50:00|69860.7|69845.7|69876.5|69861.5|69880.8|69865.8|69860.7|69845.7|498
1583110500000|2020-03-02 00:55:00|69874.1|69859.1|69875.5|69860.5|69886.1|69873.4|69865.8|69850.8|582
1583110800000|2020-03-02 01:00:00|69875.7|69860.7|69892.6|69877.6|69912.5|69897.5|69870.4|69855.4|1058
1583111100000|2020-03-02 01:05:00|69892.5|69877.5|69895.3|69880.3|69906.9|69894.2|69880.8|69865.8|809
1583111400000|2020-03-02 01:10:00|69895.5|69880.5|69887.3|69872.3|69898.9|69887.2|69881.8|69869.2|840
1583111700000|2020-03-02 01:15:00|69887.2|69872.2|69814.8|69799.8|69890.6|69875.6|69813.7|69798.7|939
1583112000000|2020-03-02 01:20:00|69815.3|69800.3|69797.8|69787.8|69815.3|69802.4|69774.9|69759.9|926
1583112300000|2020-03-02 01:25:00|69797.7|69787.7|69785.1|69770.1|69809.8|69797.5|69778.6|69766.5|917
1583112600000|2020-03-02 01:30:00|69785.4|69770.4|69740.7|69725.7|69785.5|69771.8|69720.5|69707.5|1215
1583112900000|2020-03-02 01:35:00|69741|69726|69752.2|69737.2|69780.9|69765.9|69733.4|69718.4|1183
1583113200000|2020-03-02 01:40:00|69751.4|69736.4|69766.4|69747.2|69770.2|69752.2|69740.7|69725.7|1086
1583113500000|2020-03-02 01:45:00|69766.2|69748.4|69771.1|69756.1|69781.4|69766.6|69756.2|69741.2|1137
1583113800000|2020-03-02 01:50:00|69772|69757|69781|69766|69789.7|69776.3|69768.7|69754.8|1015
1583114100000|2020-03-02 01:55:00|69781.3|69766.3|69759.8|69744.8|69782.4|69767.4|69751.3|69738.9|909
1583114400000|2020-03-02 02:00:00|69759.9|69744.9|69713.4|69698.4|69768.4|69756.2|69702.3|69687.7|988
1583114700000|2020-03-02 02:05:00|69713.9|69698.9|69693.4|69683.4|69722.8|69707.8|69663.1|69643.7|1123
1583115000000|2020-03-02 02:10:00|69693.8|69683.8|69688.1|69678.1|69698.8|69688.2|69676.6|69664.4|930
1583115300000|2020-03-02 02:15:00|69687.5|69677.5|69680.7|69670.7|69699.3|69687.2|69676.9|69666.9|823
1583115600000|2020-03-02 02:20:00|69681.2|69671.2|69755.6|69730.4|69775|69734.1|69677|69667|964
1583115900000|2020-03-02 02:25:00|69756.1|69729.8|69731.5|69716.5|69761|69733.8|69721.9|69706.9|961
1583116200000|2020-03-02 02:30:00|69731.8|69716.8|69706|69691|69735|69720.4|69699.2|69684.2|932
1583116500000|2020-03-02 02:35:00|69705.7|69690.7|69684.4|69674.4|69708.3|69694.6|69681.8|69671.8|951
1583116800000|2020-03-02 02:40:00|69685.4|69675.4|69696.3|69686.3|69702.9|69692.9|69682.4|69672.4|865
1583117100000|2020-03-02 02:45:00|69696.2|69686.2|69682.4|69672.4|69701|69690.8|69681.2|69671.2|896
1583117400000|2020-03-02 02:50:00|69683.1|69673.1|69687.3|69677.3|69696|69686|69677.7|69667.7|774
1583117700000|2020-03-02 02:55:00|69687.2|69677.2|69672.2|69662.2|69687.4|69677.4|69651.8|69639.8|978
1583118000000|2020-03-02 03:00:00|69671.9|69661.9|69676.9|69666.9|69685.1|69674.4|69652.2|69641.5|927
1583118300000|2020-03-02 03:05:00|69676.8|69666.8|69668.6|69658.6|69680.5|69670.5|69654.5|69644.5|785
1583118600000|2020-03-02 03:10:00|69669.6|69659.6|69680|69665|69685|69674.3|69658.9|69648.9|833
1583118900000|2020-03-02 03:15:00|69680.1|69665.1|69658.9|69648.9|69680.3|69668.1|69654.8|69644.8|740
1583119200000|2020-03-02 03:20:00|69658.7|69648.7|69664.9|69654.9|69665.8|69655.8|69655.1|69645.1|635
1583119500000|2020-03-02 03:25:00|69664.7|69654.7|69680.2|69670.2|69685.6|69675.2|69653.8|69643.8|913
1583119800000|2020-03-02 03:30:00|69680.3|69670.3|69689.8|69679.8|69690.3|69680.3|69679.4|69669.4|709
1583120100000|2020-03-02 03:35:00|69690.6|69680.6|69698.9|69688.9|69699.7|69689.7|69687.3|69676.3|532
1583120400000|2020-03-02 03:40:00|69699|69689|69689.5|69679.5|69699|69689|69686.1|69675.6|487
1583120700000|2020-03-02 03:45:00|69689.6|69679.6|69688.4|69673.4|69692.3|69682.3|69674.8|69664.8|660
1583121000000|2020-03-02 03:50:00|69688.3|69673.3|69698.2|69688.2|69699.4|69689.4|69678|69666.2|699
1583121300000|2020-03-02 03:55:00|69698.3|69688.3|69698.3|69688.3|69705.8|69695.8|69695.7|69685.7|515
1583121600000|2020-03-02 04:00:00|69700.1|69690.1|69727.5|69717.5|69736.3|69725.8|69699.3|69689.3|752
1583121900000|2020-03-02 04:05:00|69727.4|69717.4|69721.9|69711.9|69728.9|69718.9|69720.4|69710.4|535
1583122200000|2020-03-02 04:10:00|69721.8|69711.8|69712.3|69702.3|69730.8|69720.8|69710.5|69700.5|535
1583122500000|2020-03-02 04:15:00|69712|69702|69698.4|69688.4|69714.2|69704.2|69693.1|69682.3|465
1583122800000|2020-03-02 04:20:00|69698.3|69688.3|69698.5|69688.5|69704.3|69692.9|69694.8|69683.9|465
1583123100000|2020-03-02 04:25:00|69698.6|69688.6|69709.8|69699.8|69712.8|69702.2|69696.8|69684.8|406
1583123400000|2020-03-02 04:30:00|69709.4|69699.4|69709.8|69699.8|69714.2|69704.2|69703.1|69692.4|436
1583123700000|2020-03-02 04:35:00|69709.6|69699.6|69724.4|69714.4|69725.1|69715.1|69708.6|69698.6|609
1583124000000|2020-03-02 04:40:00|69724.6|69714.6|69723|69713|69726.4|69715.8|69718.6|69706|561
1583124300000|2020-03-02 04:45:00|69721.4|69711.4|69720.3|69710.3|69725.8|69715.8|69718.9|69708.1|518
1583124600000|2020-03-02 04:50:00|69720.4|69710.4|69706.2|69696.2|69720.8|69710.8|69705.9|69695.9|594
1583124900000|2020-03-02 04:55:00|69706.3|69696.3|69706.9|69696.9|69714|69704|69704.8|69694.8|511
1583125200000|2020-03-02 05:00:00|69707|69697|69697|69687|69707.7|69697.7|69689|69679|726
1583125500000|2020-03-02 05:05:00|69697.1|69687.1|69700.3|69690.3|69703.2|69693.2|69690.4|69678.1|632
1583125800000|2020-03-02 05:10:00|69700.1|69690.1|69704.1|69694.1|69705.1|69694.7|69691.4|69681.1|561
1583126100000|2020-03-02 05:15:00|69704.2|69694.2|69715.3|69705.3|69719.6|69707.7|69701.8|69691.8|586
1583126400000|2020-03-02 05:20:00|69717.7|69702.7|69712.8|69702.8|69721.3|69710.3|69709.5|69699.5|533
1583126700000|2020-03-02 05:25:00|69712.5|69702.5|69703.9|69693.9|69720|69708.6|69700.4|69690.4|518
1583127000000|2020-03-02 05:30:00|69706.6|69691.6|69723.7|69713.7|69725.1|69715.1|69703.5|69691.6|692
1583127300000|2020-03-02 05:35:00|69722.5|69712.5|69722.4|69712.4|69728.5|69718.5|69717.5|69707.5|678
1583127600000|2020-03-02 05:40:00|69725.2|69710.2|69725.2|69715.2|69728.6|69718.6|69717.3|69707.3|499
1583127900000|2020-03-02 05:45:00|69725.3|69715.3|69718|69708|69728.3|69718.3|69715.5|69705.5|439
1583128200000|2020-03-02 05:50:00|69717.9|69707.9|69731.1|69721.1|69731.4|69721.4|69717.3|69707.3|601
1583128500000|2020-03-02 05:55:00|69731.2|69721.2|69733.6|69723.6|69745.4|69735.4|69730.8|69720.8|870
1583128800000|2020-03-02 06:00:00|69733.5|69723.5|69728.8|69718.8|69736.9|69726.9|69726.5|69716.5|821
1583129100000|2020-03-02 06:05:00|69728.9|69718.9|69728.3|69718.3|69729|69719|69707.9|69697.9|876
1583129400000|2020-03-02 06:10:00|69728.2|69718.2|69725.7|69715.7|69730.9|69720.9|69718.9|69708.9|798
1583129700000|2020-03-02 06:15:00|69725.8|69715.8|69696.3|69686.3|69730.2|69720.2|69696|69686|800
1583130000000|2020-03-02 06:20:00|69696.2|69686.2|69695.6|69685.6|69704.2|69694.2|69690.5|69680.5|692
1583130300000|2020-03-02 06:25:00|69695.7|69685.7|69701.8|69691.8|69711.5|69699.2|69687.4|69677.4|783
1583130600000|2020-03-02 06:30:00|69701.7|69691.7|69709.1|69699.1|69713.1|69703.1|69700.7|69690.7|670
1583130900000|2020-03-02 06:35:00|69709.2|69699.2|69718.3|69708.3|69718.8|69708.8|69709.1|69699.1|622
1583131200000|2020-03-02 06:40:00|69718.4|69708.4|69729.2|69719.2|69732.1|69722.1|69715.2|69705.2|716
1583131500000|2020-03-02 06:45:00|69729|69719|69731.7|69721.7|69736.6|69726.6|69723.4|69710.8|731
1583131800000|2020-03-02 06:50:00|69733.1|69723.1|69745|69735|69749.6|69739.6|69732.7|69722.7|675
1583132100000|2020-03-02 06:55:00|69744.5|69734.5|69739.8|69729.8|69752.2|69742.2|69732.9|69722.9|712
1583132400000|2020-03-02 07:00:00|69739.7|69729.7|69709.1|69699.1|69742.8|69732.8|69706.8|69696.8|916
1583132700000|2020-03-02 07:05:00|69708.9|69698.9|69706.4|69696.4|69716.4|69706.4|69696.2|69686.2|879
1583133000000|2020-03-02 07:10:00|69706.3|69696.3|69719.8|69709.8|69733.4|69723.4|69705.9|69695.9|956
1583133300000|2020-03-02 07:15:00|69719.9|69709.9|69712.8|69702.8|69724|69714|69710.6|69700.6|800
1583133600000|2020-03-02 07:20:00|69712.9|69702.9|69722.4|69712.4|69722.7|69712.7|69707.1|69697.1|817
1583133900000|2020-03-02 07:25:00|69722.8|69712.8|69735.2|69725.2|69736.5|69726.5|69711.9|69701.9|720
1583134200000|2020-03-02 07:30:00|69735.4|69725.4|69724.3|69714.3|69736|69726|69716.6|69706.6|726
1583134500000|2020-03-02 07:35:00|69724.2|69714.2|69675.1|69665.1|69725.4|69715.4|69670.3|69660.3|889
1583134800000|2020-03-02 07:40:00|69675.5|69665.5|69635.6|69625.6|69679.6|69669.6|69635.4|69621.6|1018
1583135100000|2020-03-02 07:45:00|69635.8|69625.8|69604.2|69594.2|69636.2|69626.2|69572.1|69557.8|1191
1583135400000|2020-03-02 07:50:00|69604|69594|69627.6|69617.6|69642.6|69628.5|69598.7|69584.7|1095
1583135700000|2020-03-02 07:55:00|69627.8|69617.8|69629.8|69619.8|69637|69627|69618.6|69607.2|942
1583136000000|2020-03-02 08:00:00|69629.7|69619.7|69607.2|69597.2|69641.1|69631.1|69602.3|69592.3|1119
1583136300000|2020-03-02 08:05:00|69607.3|69597.3|69601.1|69591.1|69613.3|69603.3|69595|69583.6|1118
1583136600000|2020-03-02 08:10:00|69600.8|69590.8|69591.3|69576.3|69603.2|69593.2|69566.6|69555.2|1089
1583136900000|2020-03-02 08:15:00|69590.8|69575.8|69588.4|69578.4|69601.9|69591.9|69579.1|69567.3|981
1583137200000|2020-03-02 08:20:00|69588.5|69578.5|69604.2|69594.2|69612.6|69601.4|69577.8|69567.8|944
1583137500000|2020-03-02 08:25:00|69604.1|69594.1|69603.6|69593.6|69612.5|69601.8|69595.5|69582.5|888
1583137800000|2020-03-02 08:30:00|69603.1|69593.1|69597.4|69587.4|69614.1|69602.7|69594.6|69582.4|856
1583138100000|2020-03-02 08:35:00|69597.6|69587.6|69597.6|69587.6|69599.8|69589.8|69583.8|69573.8|904
1583138400000|2020-03-02 08:40:00|69597.7|69587.7|69585.2|69575.2|69599.8|69589.8|69579.8|69569.8|817
1583138700000|2020-03-02 08:45:00|69584.5|69574.5|69588.4|69578.4|69593.3|69583.2|69559.4|69549.4|883
1583139000000|2020-03-02 08:50:00|69588.8|69578.8|69615|69605|69627.2|69617.2|69585.1|69575.1|980
1583139300000|2020-03-02 08:55:00|69614.9|69604.9|69624.1|69614.1|69625.3|69615|69613.3|69601|880
1583139600000|2020-03-02 09:00:00|69624|69614|69631.5|69621.5|69639.7|69629.7|69622.8|69612.8|869
1583139900000|2020-03-02 09:05:00|69631.7|69621.7|69635.5|69625.5|69640.3|69630.3|69619.7|69609.7|784
1583140200000|2020-03-02 09:10:00|69635.4|69625.4|69631.8|69621.8|69636.7|69626.7|69621.8|69611.8|796
1583140500000|2020-03-02 09:15:00|69631.6|69621.6|69631.8|69621.8|69654.1|69644.1|69630.7|69620.7|955
1583140800000|2020-03-02 09:20:00|69631.6|69621.6|69616|69606|69632.7|69622.7|69613.8|69603.8|797
1583141100000|2020-03-02 09:25:00|69615.8|69605.8|69640.1|69630.1|69643.8|69633.8|69615.8|69605.8|654
1583141400000|2020-03-02 09:30:00|69640.2|69630.2|69662.4|69652.4|69664.6|69654.6|69635.7|69625.7|848
1583141700000|2020-03-02 09:35:00|69662.5|69652.5|69666.4|69656.4|69667.4|69657.4|69655.7|69645.1|969
1583142000000|2020-03-02 09:40:00|69666.7|69656.7|69683.3|69673.3|69684.7|69674|69656.9|69646.9|1004
1583142300000|2020-03-02 09:45:00|69683.2|69673.2|69666|69656|69683.5|69673.5|69658|69645.3|903
1583142600000|2020-03-02 09:50:00|69665.9|69655.9|69667.7|69657.7|69676|69666|69657.2|69645.9|879
1583142900000|2020-03-02 09:55:00|69667.4|69657.4|69651.2|69636.2|69689.1|69678.1|69644|69629|1057
1583143200000|2020-03-02 10:00:00|69651|69636|69670.1|69655.1|69673.8|69658.8|69638.7|69626.1|942
1583143500000|2020-03-02 10:05:00|69670|69655|69666.5|69651.5|69671.3|69656.3|69661.9|69646.9|687
1583143800000|2020-03-02 10:10:00|69666.3|69651.3|69668.9|69653.9|69681|69666|69661.4|69648.6|745
1583144100000|2020-03-02 10:15:00|69669|69654|69667.1|69657.1|69670.1|69658|69651|69641|705
1583144400000|2020-03-02 10:20:00|69667.4|69657.4|69678.5|69663.5|69680.9|69668.4|69662.4|69648.1|699
1583144700000|2020-03-02 10:25:00|69678.1|69663.1|69670.8|69660.8|69678.1|69663.1|69666.4|69653.1|675
1583145000000|2020-03-02 10:30:00|69670.7|69660.7|69666.7|69651.7|69673.4|69661.8|69651.7|69638.5|658
1583145300000|2020-03-02 10:35:00|69666.9|69651.9|69662.6|69647.6|69671.3|69658.9|69662.1|69647.1|682
1583145600000|2020-03-02 10:40:00|69662.8|69647.8|69676.6|69661.6|69679.6|69668.1|69659.8|69645.9|746
1583145900000|2020-03-02 10:45:00|69673.9|69663.9|69672.1|69662.1|69679|69666.3|69661.1|69648.4|815
1583146200000|2020-03-02 10:50:00|69672.2|69662.2|69670.9|69655.9|69678.7|69666.8|69667.8|69655.7|737
1583146500000|2020-03-02 10:55:00|69671|69656|69687|69677|69689.2|69679.2|69668.3|69655.7|746
1583146800000|2020-03-02 11:00:00|69686.9|69676.9|69714.7|69699.7|69717.7|69702.7|69684.7|69674.7|958
1583147100000|2020-03-02 11:05:00|69714.6|69699.6|69710.6|69695.6|69716.9|69703.8|69700.2|69685.4|903
1583147400000|2020-03-02 11:10:00|69710.7|69695.7|69733.1|69718.1|69733.8|69718.8|69706.7|69691.7|799
1583147700000|2020-03-02 11:15:00|69733.2|69718.2|69719.2|69709.2|69733.3|69722.6|69717.9|69705.6|825
1583148000000|2020-03-02 11:20:00|69719.1|69709.1|69729.2|69719.2|69734.3|69723.9|69717.2|69705.3|861
1583148300000|2020-03-02 11:25:00|69729.7|69719.7|69739.9|69729.9|69742.8|69731|69727.6|69717.6|904
1583148600000|2020-03-02 11:30:00|69739.8|69729.8|69747.3|69732.3|69763.4|69749.5|69734.1|69721.4|868
1583148900000|2020-03-02 11:35:00|69747.4|69732.4|69714.3|69704.3|69748.6|69735.9|69711.7|69698.8|871
1583149200000|2020-03-02 11:40:00|69714.4|69704.4|69721.7|69706.7|69726|69712.8|69697.7|69685.7|886
1583149500000|2020-03-02 11:45:00|69721.6|69706.6|69709.1|69699.1|69728.6|69715.4|69699.9|69688.1|860
1583149800000|2020-03-02 11:50:00|69711.7|69696.7|69710.6|69700.6|69715.8|69704.7|69706.5|69695.4|832
1583150100000|2020-03-02 11:55:00|69710.7|69700.7|69707.4|69697.4|69718.6|69707.6|69704.4|69694.1|848
1583150400000|2020-03-02 12:00:00|69707|69697|69687.8|69672.8|69707.8|69697.8|69678.2|69663.2|964
1583150700000|2020-03-02 12:05:00|69687.9|69672.9|69663.8|69653.8|69698.8|69685.3|69655.3|69643.1|970
1583151000000|2020-03-02 12:10:00|69664.3|69654.3|69657|69642|69672.7|69662.7|69651.7|69636.7|1147
1583151300000|2020-03-02 12:15:00|69656.5|69641.5|69646.8|69636.8|69656.5|69644.2|69641|69631|884
1583151600000|2020-03-02 12:20:00|69647|69637|69659.6|69644.6|69660.5|69645.5|69633.2|69623.2|982
1583151900000|2020-03-02 12:25:00|69659.5|69644.5|69647|69632|69661.1|69647.9|69625.1|69610.1|1022
1583152200000|2020-03-02 12:30:00|69645.2|69635.2|69637.3|69622.3|69655.2|69642.9|69626.9|69611.9|1035
1583152500000|2020-03-02 12:35:00|69636.4|69621.4|69632.1|69617.1|69646.6|69633.6|69618.5|69606.1|1010
1583152800000|2020-03-02 12:40:00|69632.2|69617.2|69642.6|69627.6|69657|69642|69624.1|69613.2|1028
1583153100000|2020-03-02 12:45:00|69642.7|69627.7|69639.1|69629.1|69645.5|69633.4|69629.9|69619|818
1583153400000|2020-03-02 12:50:00|69641.2|69631.2|69628.2|69618.2|69644.6|69633.3|69626.4|69614.5|808
1583153700000|2020-03-02 12:55:00|69626.8|69616.8|69612.8|69602.8|69630.2|69616.8|69597|69585.2|889
1583154000000|2020-03-02 13:00:00|69613.2|69603.2|69614.8|69604.8|69626.2|69614|69610.8|69600.8|934
1583154300000|2020-03-02 13:05:00|69614.9|69604.9|69612.5|69602.5|69624.4|69614.2|69607.5|69597.5|952
1583154600000|2020-03-02 13:10:00|69612.3|69602.3|69594.9|69584.9|69615.1|69605.1|69594|69582|919
1583154900000|2020-03-02 13:15:00|69595|69585|69602.8|69592.8|69607.9|69597.9|69594|69584|903
1583155200000|2020-03-02 13:20:00|69602.4|69592.4|69599.8|69589.8|69609.9|69597.8|69595.3|69585.3|800
1583155500000|2020-03-02 13:25:00|69600|69590|69591|69581|69612.5|69602.5|69590.8|69580.8|913
1583155800000|2020-03-02 13:30:00|69590.9|69580.9|69582.5|69572.5|69603.6|69593.6|69582.5|69572.5|932
1583156100000|2020-03-02 13:35:00|69582|69572|69588.8|69578.8|69589.1|69579.1|69579.9|69569.9|928
1583156400000|2020-03-02 13:40:00|69588.4|69578.4|69594.7|69584.7|69597.8|69584.8|69580.5|69570.5|960
1583156700000|2020-03-02 13:45:00|69594.5|69584.5|69577.9|69567.9|69609.1|69596.6|69574.1|69560.3|930
1583157000000|2020-03-02 13:50:00|69578|69568|69590|69575|69596.5|69583.4|69568.7|69558.7|958
1583157300000|2020-03-02 13:55:00|69590.1|69575.1|69605.9|69590.9|69612.5|69601.4|69572.6|69562.6|1086
1583157600000|2020-03-02 14:00:00|69606|69591|69593.9|69578.9|69606|69591|69584.1|69572|1015
1583157900000|2020-03-02 14:05:00|69594.6|69579.6|69605.8|69590.8|69608|69592.8|69581.3|69571.2|995
1583158200000|2020-03-02 14:10:00|69606.9|69591.9|69594.9|69579.9|69611.6|69596.6|69588.4|69573.4|790
1583158500000|2020-03-02 14:15:00|69595|69580|69590.2|69575.2|69600.2|69585.2|69586.7|69571.7|683
1583158800000|2020-03-02 14:20:00|69590.1|69575.1|69589.8|69574.8|69592.6|69580.1|69581.7|69566.7|701
1583159100000|2020-03-02 14:25:00|69590|69575|69568.2|69558.2|69590.4|69577.4|69568.2|69558.2|898
1583159400000|2020-03-02 14:30:00|69568|69558|69577|69562|69590.3|69575.3|69561.5|69551.5|1138
1583159700000|2020-03-02 14:35:00|69577.5|69562.5|69591.8|69576.8|69592.1|69577.1|69569.2|69554.2|885
1583160000000|2020-03-02 14:40:00|69592|69577|69585.4|69570.4|69596.4|69584.2|69579.6|69567|1034
1583160300000|2020-03-02 14:45:00|69585.5|69570.5|69571.5|69561.5|69585.9|69572.3|69564.1|69552.6|1032
1583160600000|2020-03-02 14:50:00|69571.1|69561.1|69548.5|69538.5|69574|69561.7|69543|69530.8|989
1583160900000|2020-03-02 14:55:00|69548.7|69538.7|69555.9|69540.9|69563.8|69548.8|69547.4|69534.1|921
1583161200000|2020-03-02 15:00:00|69555.3|69540.3|69575.7|69565.7|69581.8|69568.5|69547|69532|1076
1583161500000|2020-03-02 15:05:00|69575.9|69565.9|69576.1|69566.1|69588.5|69575.8|69574.5|69560.3|968
1583161800000|2020-03-02 15:10:00|69576.6|69566.6|69563.2|69548.2|69579.7|69566.6|69561.8|69546.8|997
1583162100000|2020-03-02 15:15:00|69563|69548|69577.1|69567.1|69579|69567.2|69562.1|69547.1|932
1583162400000|2020-03-02 15:20:00|69577.8|69567.8|69610.4|69595.4|69612.6|69597.6|69577|69565.4|968
1583162700000|2020-03-02 15:25:00|69610.6|69595.6|69605.9|69590.9|69616.3|69601.3|69600.5|69590.5|938
1583163000000|2020-03-02 15:30:00|69602.6|69592.6|69608.3|69593.3|69612|69597|69590.9|69578.9|994
1583163300000|2020-03-02 15:35:00|69608.2|69593.2|69591.7|69576.7|69609.9|69594.9|69584|69571.4|967
1583163600000|2020-03-02 15:40:00|69589|69579|69605.9|69595.9|69609|69597.1|69588.9|69577.1|983
1583163900000|2020-03-02 15:45:00|69604.5|69594.5|69605.4|69590.4|69614.5|69602.6|69591.9|69580|1083
1583164200000|2020-03-02 15:50:00|69606.7|69591.7|69620.3|69605.3|69624|69614|69604.7|69591.2|924
1583164500000|2020-03-02 15:55:00|69620.2|69605.2|69614|69599|69625.8|69612.9|69596.6|69580.4|1151
1583164800000|2020-03-02 16:00:00|69614.3|69599.3|69611.6|69601.6|69623.1|69610.7|69606.4|69594.5|1091
1583165100000|2020-03-02 16:05:00|69611.3|69601.3|69603|69588|69624.5|69610.9|69596.1|69580.4|1094
1583165400000|2020-03-02 16:10:00|69603.2|69588.2|69552.3|69537.3|69608.3|69593.3|69550.6|69535.6|1146
1583165700000|2020-03-02 16:15:00|69552.2|69537.2|69562.5|69547.5|69564.8|69549.8|69547.7|69535.4|792
1583166000000|2020-03-02 16:20:00|69562.7|69547.7|69588.5|69573.5|69590.7|69576|69562.6|69547.6|1009
1583166300000|2020-03-02 16:25:00|69588|69573|69599.5|69584.5|69600|69585|69581.6|69569.1|940
1583166600000|2020-03-02 16:30:00|69599.7|69584.7|69606.8|69591.8|69616.6|69601.6|69596.6|69581.6|1038
1583166900000|2020-03-02 16:35:00|69606.7|69591.7|69586.8|69571.8|69607.4|69592.4|69579|69563.9|1065
1583167200000|2020-03-02 16:40:00|69582.6|69567.6|69599|69584|69609.3|69596.4|69579.6|69564.6|825
1583167500000|2020-03-02 16:45:00|69597.7|69582.7|69586.9|69571.9|69602.9|69587.9|69583.5|69568.5|850
1583167800000|2020-03-02 16:50:00|69587.1|69572.1|69587.7|69572.7|69589.2|69574.2|69570.4|69555.4|957
1583168100000|2020-03-02 16:55:00|69587.4|69572.4|69585.2|69575.2|69590.3|69578.4|69579.4|69566.8|809
1583168400000|2020-03-02 17:00:00|69585.6|69575.6|69602.9|69587.9|69607.9|69594.2|69583.9|69572.6|783
1583168700000|2020-03-02 17:05:00|69600.3|69590.3|69608.9|69593.9|69609.9|69597.3|69589.8|69575.8|766
1583169000000|2020-03-02 17:10:00|69609|69594|69603.7|69593.7|69616.7|69601.7|69601.6|69589.1|737
1583169300000|2020-03-02 17:15:00|69603.6|69593.6|69620.6|69605.6|69626.4|69612.1|69603.6|69591.5|734
1583169600000|2020-03-02 17:20:00|69620.9|69605.9|69637.9|69622.9|69638.8|69625.2|69618.4|69605.8|641
1583169900000|2020-03-02 17:25:00|69637.8|69622.8|69646.9|69631.9|69670.4|69657.9|69627.8|69613.4|930
1583170200000|2020-03-02 17:30:00|69647.1|69632.1|69648.9|69633.9|69650.5|69635.5|69638.8|69623.8|964
1583170500000|2020-03-02 17:35:00|69648|69633|69647|69632|69657.4|69642.4|69644.4|69628.7|792
1583170800000|2020-03-02 17:40:00|69646.8|69631.8|69664|69649|69668.7|69654.5|69643.7|69628.7|842
1583171100000|2020-03-02 17:45:00|69663.9|69648.9|69663.6|69648.6|69665.8|69654.7|69655.3|69640.4|687
1583171400000|2020-03-02 17:50:00|69662.1|69652.1|69672.2|69657.2|69678.5|69665.7|69662.1|69648.2|786
1583171700000|2020-03-02 17:55:00|69672.1|69657.1|69663.5|69648.5|69675.9|69663.3|69660.7|69647.7|667
1583172000000|2020-03-02 18:00:00|69663.4|69648.4|69660.9|69645.9|69665.5|69651.3|69653.7|69639.6|631
1583172300000|2020-03-02 18:05:00|69661.1|69646.1|69666.7|69656.7|69674.4|69661.6|69660.9|69645.9|498
1583172600000|2020-03-02 18:10:00|69666.6|69656.6|69670.7|69655.7|69672.9|69658.4|69665.4|69650.9|388
1583172900000|2020-03-02 18:15:00|69670.6|69655.6|69656|69641|69674.8|69663.2|69655.5|69640.5|622
1583173200000|2020-03-02 18:20:00|69655.9|69640.9|69653.9|69638.9|69658.3|69643.3|69652.7|69637.7|647
1583173500000|2020-03-02 18:25:00|69654|69639|69649.3|69634.3|69661.4|69649.4|69647.9|69632.9|730
1583173800000|2020-03-02 18:30:00|69649.4|69634.4|69638.8|69623.8|69653.6|69641.2|69638.3|69623.3|777
1583174100000|2020-03-02 18:35:00|69638.9|69623.9|69636.6|69621.6|69640.7|69625.7|69628.8|69613.8|740
1583174400000|2020-03-02 18:40:00|69636.7|69621.7|69633.7|69618.7|69637.6|69622.6|69630.3|69615.3|511
1583174700000|2020-03-02 18:45:00|69632.5|69617.5|69634.6|69619.6|69639.2|69624.2|69631|69616|605
1583175000000|2020-03-02 18:50:00|69634.8|69619.8|69634.3|69619.3|69639.4|69627.3|69632.1|69617.1|605
1583175300000|2020-03-02 18:55:00|69634.6|69619.6|69629.9|69614.9|69635|69620|69628.7|69613.7|424
1583175600000|2020-03-02 19:00:00|69629.7|69614.7|69625.3|69610.3|69630.3|69615.3|69625|69610|314
1583175900000|2020-03-02 19:05:00|69625.4|69610.4|69623.4|69608.4|69628.1|69614.3|69620.1|69607|498
1583176200000|2020-03-02 19:10:00|69623.6|69608.6|69626.7|69611.7|69626.9|69613.1|69619.1|69606.7|429
1583176500000|2020-03-02 19:15:00|69626.6|69611.6|69635.6|69620.6|69637.3|69624.4|69623.2|69610.6|586
1583176800000|2020-03-02 19:20:00|69635.8|69620.8|69635|69620|69636.9|69623.1|69630.3|69617.4|412
1583177100000|2020-03-02 19:25:00|69635.2|69620.2|69633.5|69623.5|69641.1|69627.9|69631.3|69618.6|589
1583177400000|2020-03-02 19:30:00|69633.6|69623.6|69648.2|69633.2|69648.9|69633.9|69631.2|69618.1|523
1583177700000|2020-03-02 19:35:00|69648.1|69633.1|69650.9|69635.9|69655.3|69642.4|69644.9|69631.6|640
1583178000000|2020-03-02 19:40:00|69651|69636|69667.3|69652.3|69672.3|69657.3|69649.7|69634.7|546
1583178300000|2020-03-02 19:45:00|69667.4|69652.4|69649.8|69634.8|69668.8|69653.8|69649.1|69634.1|677
1583178600000|2020-03-02 19:50:00|69650|69635|69651.5|69636.5|69657.6|69642.6|69648.6|69633.6|490
1583178900000|2020-03-02 19:55:00|69651.6|69636.6|69654.9|69639.9|69660.5|69645.5|69648.6|69633.6|563
1583179200000|2020-03-02 20:00:00|69655.5|69640.5|69653.1|69638.1|69658|69643|69651.1|69636.7|503
1583179500000|2020-03-02 20:05:00|69653.4|69638.4|69649.3|69634.3|69655.4|69640.4|69647.2|69632.2|326
1583179800000|2020-03-02 20:10:00|69649.4|69634.4|69646.4|69631.4|69653.6|69638.6|69644.7|69629.7|434
1583180100000|2020-03-02 20:15:00|69646.5|69631.5|69650.2|69635.2|69650.8|69635.8|69646.3|69631.3|310
1583180400000|2020-03-02 20:20:00|69649.9|69634.9|69643.1|69628.1|69650.7|69635.7|69641.7|69626.7|442
1583180700000|2020-03-02 20:25:00|69643|69628|69642.7|69627.7|69646.6|69631.6|69640.5|69625.5|498
1583181000000|2020-03-02 20:30:00|69643|69628|69649.3|69634.3|69651.7|69636.7|69641.3|69626.3|481
1583181300000|2020-03-02 20:35:00|69649.7|69634.7|69645.2|69630.2|69652.4|69637.4|69644.4|69629.1|196
1583181600000|2020-03-02 20:40:00|69645.3|69630.3|69648.6|69633.6|69651|69636|69643.1|69628.1|282
1583181900000|2020-03-02 20:45:00|69649.3|69634.3|69643|69628|69650.1|69635.1|69641|69626|420
1583182200000|2020-03-02 20:50:00|69642.3|69627.3|69637.7|69622.7|69650.3|69635.3|69635.7|69620.7|374
1583182500000|2020-03-02 20:55:00|69638.1|69623.1|69656.4|69638.1|69663.4|69644.1|69637.3|69622.3|496
1583182800000|2020-03-02 21:00:00|69655.5|69638.9|69661.8|69643.3|69676.8|69661.6|69646.4|69625.7|350
1583183100000|2020-03-02 21:05:00|69661.7|69643.5|69662.9|69645.2|69678.1|69658.2|69655.5|69629.7|337
1583183400000|2020-03-02 21:10:00|69661.6|69645.5|69657|69638.5|69666.3|69647.3|69648.8|69626.1|304
1583183700000|2020-03-02 21:15:00|69658.3|69637.1|69650.5|69635.5|69661.3|69640.2|69648|69631.1|381
1583184000000|2020-03-02 21:20:00|69650.7|69635.7|69652.5|69632.5|69660.4|69639.9|69646|69626.4|425
1583184300000|2020-03-02 21:25:00|69655.1|69632.4|69646.6|69630.9|69658.1|69635.4|69646.1|69627.3|254
1583184600000|2020-03-02 21:30:00|69649.1|69630.1|69651.6|69631.1|69654.7|69634.3|69645.3|69623.6|277
1583184900000|2020-03-02 21:35:00|69648.1|69631.8|69647.4|69632.4|69656.5|69633.6|69645.1|69625.9|317
1583185200000|2020-03-02 21:40:00|69648.2|69631.8|69649.8|69629.2|69655.1|69633.3|69642.7|69624.9|294
1583185500000|2020-03-02 21:45:00|69651.2|69628.9|69643.4|69628.4|69653|69631.4|69639.9|69621.4|439
1583185800000|2020-03-02 21:50:00|69641|69626|69635.3|69611.6|69650.4|69628.4|69630.3|69608.1|267
1583186100000|2020-03-02 21:55:00|69636.2|69609.9|69647.7|69597.7|69647.7|69615.5|69629.2|69597.7|235
1583186400000|2020-03-02 22:00:00|69648|69598|69649.6|69599.6|69654.9|69604.9|69647.1|69597.1|22
1583186700000|2020-03-02 22:05:00|69653.6|69603.6|69632.8|69582.8|69654.8|69604.8|69616.7|69566.7|92
1583187000000|2020-03-02 22:10:00|69635.1|69585.1|69627.9|69577.9|69655.7|69605.7|69627.9|69577.9|164
1583187300000|2020-03-02 22:15:00|69629.6|69579.6|69603.6|69553.6|69634.4|69584.4|69577.2|69527.2|241
1583187600000|2020-03-02 22:20:00|69598.5|69548.5|69624.5|69574.5|69631.5|69581.5|69570.2|69520.2|228
1583187900000|2020-03-02 22:25:00|69623.8|69573.8|69579|69529|69630.2|69580.2|69567.8|69517.8|223
1583188200000|2020-03-02 22:30:00|69576.2|69526.2|69575|69527.7|69587.6|69537.6|69572|69522|433
1583188500000|2020-03-02 22:35:00|69579.3|69529.3|69629.1|69579.1|69631.9|69581.9|69568.1|69521.7|291
1583188800000|2020-03-02 22:40:00|69627.9|69577.9|69621.8|69571.8|69632.2|69582.2|69617.7|69567.7|169
1583189100000|2020-03-02 22:45:00|69622.6|69572.6|69629.9|69579.9|69631.4|69581.4|69614.4|69564.4|178
1583189400000|2020-03-02 22:50:00|69631|69581|69627.6|69577.6|69631|69581|69618|69568|145
1583189700000|2020-03-02 22:55:00|69622.8|69572.8|69625.4|69575.4|69630.5|69580.5|69620.3|69570.3|154
1583190000000|2020-03-02 23:00:00|69631.5|69581.5|69627.6|69577.6|69632.9|69582.9|69625.8|69575.8|190
1583190300000|2020-03-02 23:05:00|69629.2|69579.2|69587.8|69537.8|69632.2|69582.2|69585.3|69535.3|185
1583190600000|2020-03-02 23:10:00|69589.5|69539.5|69589.8|69566.1|69594|69568.9|69579.8|69533.5|254
1583190900000|2020-03-02 23:15:00|69589.9|69564.8|69584.8|69551.4|69592.4|69572.3|69582.4|69548.3|1040
1583191200000|2020-03-02 23:20:00|69583.9|69550.9|69574.4|69551.5|69593.7|69573.5|69573|69544.9|805
1583191500000|2020-03-02 23:25:00|69575.3|69550.1|69586.9|69565.3|69591.3|69568.9|69569.7|69548.3|743
1583191800000|2020-03-02 23:30:00|69586.5|69565.1|69593.2|69572|69594.8|69573.3|69583.8|69564.9|966
1583192100000|2020-03-02 23:35:00|69593.1|69571.9|69590.2|69569.8|69593.8|69575.7|69587.2|69568.7|405
1583192400000|2020-03-02 23:40:00|69592.5|69568.4|69588.5|69565.9|69593.4|69573.3|69581|69557.4|645
1583192700000|2020-03-02 23:45:00|69588.2|69565.7|69569.8|69554.8|69591.1|69569.8|69567.9|69552.9|947
1583193000000|2020-03-02 23:50:00|69569.7|69554.7|69581.5|69565.2|69585.6|69568.2|69568.5|69553.5|1055
1583193300000|2020-03-02 23:55:00|69581.7|69565.1|69567.7|69549.9|69583|69567.5|69566.3|69548.9|1117
1583193600000|2020-03-03 00:00:00|69567|69549.3|69562.9|69547.9|69583|69568|69561.9|69546.9|1167
1583193900000|2020-03-03 00:05:00|69563.2|69548.2|69576.1|69561.1|69578|69563|69562|69547|1182
1583194200000|2020-03-03 00:10:00|69576.2|69561.2|69597.5|69582.5|69600|69585|69573.9|69558.9|900
1583194500000|2020-03-03 00:15:00|69597.3|69582.3|69591.7|69576.7|69601.3|69586|69589.9|69574.9|541
1583194800000|2020-03-03 00:20:00|69591.8|69576.8|69617|69597.7|69636.9|69607.8|69590.6|69575.6|814
1583195100000|2020-03-03 00:25:00|69616.4|69598.3|69621.3|69606.3|69633.8|69618.8|69611.1|69594.2|826
1583195400000|2020-03-03 00:30:00|69621.5|69606.5|69612.4|69597.4|69622.4|69607.4|69611.5|69596.5|613
1583195700000|2020-03-03 00:35:00|69612.2|69597.2|69614.5|69599.5|69614.7|69599.7|69604.4|69589.4|721
1583196000000|2020-03-03 00:40:00|69614.3|69599.3|69611.4|69596.4|69622|69607|69609.4|69594.4|693
1583196300000|2020-03-03 00:45:00|69611.8|69596.8|69630.7|69615.7|69631.7|69616.7|69611.5|69596.5|669
1583196600000|2020-03-03 00:50:00|69630.5|69615.5|69626.2|69611.2|69631.8|69616.8|69618|69603|768
1583196900000|2020-03-03 00:55:00|69626.4|69611.4|69627.3|69612.3|69636.6|69621.6|69620.6|69605.6|690
1583197200000|2020-03-03 01:00:00|69626.6|69611.6|69627.4|69612.4|69649|69634|69602.6|69587.6|1047
1583197500000|2020-03-03 01:05:00|69627.8|69612.8|69654.1|69639.1|69662.1|69649.6|69627.8|69612.8|906
1583197800000|2020-03-03 01:10:00|69654.2|69639.2|69663.4|69648.4|69669.1|69654.1|69648.6|69633.6|718
1583198100000|2020-03-03 01:15:00|69663.5|69648.5|69645.1|69630.1|69667.8|69652.8|69641.4|69626.4|1004
1583198400000|2020-03-03 01:20:00|69644.8|69629.8|69642|69627|69657|69646.4|69632.9|69621|889
1583198700000|2020-03-03 01:25:00|69641.8|69626.8|69637.2|69622.2|69643.7|69631.2|69618.5|69608.5|945
1583199000000|2020-03-03 01:30:00|69637.1|69622.1|69653.5|69643.5|69665.3|69655.3|69630|69617.4|1008
1583199300000|2020-03-03 01:35:00|69653.6|69643.6|69669.9|69659.9|69672.7|69662.7|69647.5|69637.1|961
1583199600000|2020-03-03 01:40:00|69670.1|69660.1|69699.8|69689.8|69703.8|69693|69668.7|69656.7|1037
1583199900000|2020-03-03 01:45:00|69699.7|69689.7|69696|69681|69713.6|69701|69690.3|69679.1|1053
1583200200000|2020-03-03 01:50:00|69696.5|69681.5|69727.4|69712.4|69728.3|69715.8|69686.7|69674.3|1032
1583200500000|2020-03-03 01:55:00|69727.7|69712.7|69723.3|69713.3|69736.7|69726.1|69716.7|69706.7|869
1583200800000|2020-03-03 02:00:00|69723.1|69713.1|69732.5|69722.5|69735.1|69724.9|69714.3|69704.3|909
1583201100000|2020-03-03 02:05:00|69732.7|69722.7|69703.6|69693.6|69732.7|69722.7|69701.7|69691.7|912
1583201400000|2020-03-03 02:10:00|69703.5|69693.5|69717.5|69707.5|69734.2|69724.2|69700.6|69690.6|860
1583201700000|2020-03-03 02:15:00|69716.9|69706.9|69706.4|69696.4|69716.9|69706.9|69692.9|69682.9|902
1583202000000|2020-03-03 02:20:00|69706.6|69696.6|69714.6|69704.6|69721.6|69711.6|69701.5|69691.5|737
1583202300000|2020-03-03 02:25:00|69714.4|69704.4|69717.2|69707.2|69728.2|69718.2|69713.9|69703.9|881
1583202600000|2020-03-03 02:30:00|69717.3|69707.3|69704.4|69694.4|69722.2|69712.2|69696|69686|877
1583202900000|2020-03-03 02:35:00|69704.3|69694.3|69695.6|69685.6|69710.8|69700.3|69690.9|69680.9|819
1583203200000|2020-03-03 02:40:00|69695.5|69685.5|69708.1|69698.1|69711.5|69701.5|69690.7|69680.7|875
1583203500000|2020-03-03 02:45:00|69708|69698|69711.2|69701.2|69712.5|69702.5|69701|69691|882
1583203800000|2020-03-03 02:50:00|69710.9|69700.9|69699|69689|69713.5|69703.5|69698.5|69688.5|700
1583204100000|2020-03-03 02:55:00|69699.1|69689.1|69695|69685|69709.2|69699.2|69692.7|69682.7|826
1583204400000|2020-03-03 03:00:00|69694.8|69684.8|69689.2|69679.2|69698.8|69688.8|69680.1|69670.1|817
1583204700000|2020-03-03 03:05:00|69689.1|69679.1|69678.1|69668.1|69691.4|69681.4|69675.1|69665.1|629
1583205000000|2020-03-03 03:10:00|69678.8|69668.8|69682.3|69672.3|69692.3|69682.3|69677.3|69667.3|612
1583205300000|2020-03-03 03:15:00|69682.2|69672.2|69698.2|69688.2|69699.8|69689.8|69681.8|69671.8|590
1583205600000|2020-03-03 03:20:00|69698.1|69688.1|69713.1|69703.1|69714.9|69704.9|69697.7|69687.7|860
1583205900000|2020-03-03 03:25:00|69713.4|69703.4|69701.6|69686.6|69713.4|69703.4|69692.6|69680.3|785
1583206200000|2020-03-03 03:30:00|69701.5|69686.5|69687.2|69677.2|69708.7|69693.7|69675.2|69665.2|1062
1583206500000|2020-03-03 03:35:00|69686.8|69676.8|69692.6|69682.6|69706.2|69696.2|69686.3|69674.4|817
1583206800000|2020-03-03 03:40:00|69691.6|69681.6|69687.2|69677.2|69693|69682.5|69675.4|69665.4|658
1583207100000|2020-03-03 03:45:00|69686.5|69676.5|69689.4|69679.4|69696.7|69685.9|69682|69670.3|593
1583207400000|2020-03-03 03:50:00|69688.4|69678.4|69691.6|69681.6|69694.5|69682.7|69679.4|69669.4|723
1583207700000|2020-03-03 03:55:00|69691.5|69681.5|69697.3|69687.3|69706.4|69696.4|69689.4|69679.4|601
1583208000000|2020-03-03 04:00:00|69697.2|69687.2|69702.3|69692.3|69705.3|69694.8|69693.2|69683.2|709
1583208300000|2020-03-03 04:05:00|69702.4|69692.4|69703.7|69693.7|69711.1|69701.1|69700.1|69690.1|649
1583208600000|2020-03-03 04:10:00|69703.6|69693.6|69693.5|69683.5|69703.9|69693.9|69689.5|69678.1|462
1583208900000|2020-03-03 04:15:00|69693.3|69683.3|69698.9|69688.9|69701.3|69690|69687.9|69677.9|651
1583209200000|2020-03-03 04:20:00|69699|69689|69710|69700|69713.7|69703.7|69697.3|69687.3|861
1583209500000|2020-03-03 04:25:00|69710.2|69700.2|69716.4|69706.4|69723.4|69712.1|69709|69698.7|830
1583209800000|2020-03-03 04:30:00|69717|69707|69717.9|69707.9|69722.7|69711.8|69711|69698.8|749
1583210100000|2020-03-03 04:35:00|69717.8|69707.8|69716.9|69706.9|69718.9|69708.9|69702.2|69691.4|814
1583210400000|2020-03-03 04:40:00|69716.7|69706.7|69714.9|69704.9|69716.7|69706.7|69704.4|69693.6|821
1583210700000|2020-03-03 04:45:00|69714.4|69704.4|69721.1|69711.1|69726.3|69716.3|69712.6|69702.6|691
1583211000000|2020-03-03 04:50:00|69720.9|69710.9|69707|69697|69721|69711|69705.3|69695.3|656
1583211300000|2020-03-03 04:55:00|69707.2|69697.2|69716.5|69706.5|69719.8|69709.8|69699.9|69689.9|756
1583211600000|2020-03-03 05:00:00|69716.6|69706.6|69709.3|69699.3|69717.8|69707.8|69700.7|69690.7|865
1583211900000|2020-03-03 05:05:00|69709.4|69699.4|69721.2|69711.2|69724.1|69714.1|69709.4|69699.4|716
1583212200000|2020-03-03 05:10:00|69720.8|69710.8|69709.5|69699.5|69724.4|69714.4|69708.3|69698.3|679
1583212500000|2020-03-03 05:15:00|69709.1|69699.1|69689.5|69679.5|69709.1|69699.1|69682.9|69672.9|689
1583212800000|2020-03-03 05:20:00|69689.9|69679.9|69694.5|69684.5|69697.8|69687.8|69686.2|69676.2|688
1583213100000|2020-03-03 05:25:00|69694.6|69684.6|69692.1|69682.1|69704.6|69694|69687.4|69677.4|653
1583213400000|2020-03-03 05:30:00|69692.2|69682.2|69698.9|69688.9|69710.3|69700.3|69691.9|69681.9|797
1583213700000|2020-03-03 05:35:00|69698.8|69688.8|69704.1|69694.1|69705|69695|69698.5|69688.5|669
1583214000000|2020-03-03 05:40:00|69704|69694|69700.3|69690.3|69706|69696|69697.4|69687.4|586
1583214300000|2020-03-03 05:45:00|69700.7|69690.7|69705.7|69695.7|69711.8|69701.8|69700.4|69690.4|650
1583214600000|2020-03-03 05:50:00|69706|69696|69699.3|69689.3|69707.4|69697.4|69689.9|69679.9|740
1583214900000|2020-03-03 05:55:00|69699.2|69689.2|69717.6|69707.6|69717.9|69707.9|69695.4|69685.4|819
1583215200000|2020-03-03 06:00:00|69717.4|69707.4|69749.9|69739.9|69753.9|69743.9|69717.4|69707.4|970
1583215500000|2020-03-03 06:05:00|69750|69740|69761|69751|69772|69762|69748.2|69738.2|891
1583215800000|2020-03-03 06:10:00|69760.9|69750.9|69755.5|69745.5|69763.7|69753.7|69749.8|69739.8|749
1583216100000|2020-03-03 06:15:00|69755.6|69745.6|69800.3|69785.3|69800.3|69785.7|69755.3|69745.3|860
1583216400000|2020-03-03 06:20:00|69800.7|69785.7|69776.4|69766.4|69807.7|69792.7|69773|69763|838
1583216700000|2020-03-03 06:25:00|69776.5|69766.5|69767|69757|69789.2|69779.2|69765.1|69755.1|785
1583217000000|2020-03-03 06:30:00|69767.2|69757.2|69792|69782|69793|69783|69762.9|69752.9|789
1583217300000|2020-03-03 06:35:00|69792.4|69782.4|69819.4|69809.4|69829.1|69817.3|69789.9|69779.9|914
1583217600000|2020-03-03 06:40:00|69821.1|69811.1|69803.8|69793.8|69821.1|69811.1|69794.7|69784.7|840
1583217900000|2020-03-03 06:45:00|69804.4|69794.4|69803.8|69793.8|69828.8|69818.8|69803.7|69793.7|787
1583218200000|2020-03-03 06:50:00|69804.2|69794.2|69822.4|69812.4|69825.5|69815.5|69800.1|69789.3|756
1583218500000|2020-03-03 06:55:00|69823.6|69813.6|69831.3|69821.3|69831.3|69821.3|69812.2|69801.6|915
1583218800000|2020-03-03 07:00:00|69832.1|69822.1|69815.7|69805.7|69838.2|69828.2|69811.6|69801.6|850
1583219100000|2020-03-03 07:05:00|69815.6|69805.6|69814.4|69804.4|69829|69819|69812.7|69801.6|726
1583219400000|2020-03-03 07:10:00|69814.5|69804.5|69813.8|69803.8|69829.2|69817.9|69812|69802|773
1583219700000|2020-03-03 07:15:00|69813.7|69803.7|69835|69825|69844.4|69834.4|69813.1|69803.1|683
1583220000000|2020-03-03 07:20:00|69834.9|69824.9|69850.6|69840.6|69866.6|69854.1|69830.5|69820.5|875
1583220300000|2020-03-03 07:25:00|69850.7|69840.7|69846.5|69836.5|69853|69841.2|69830.2|69820.2|831
1583220600000|2020-03-03 07:30:00|69845.1|69835.1|69876.4|69866.4|69879.6|69869.6|69843.6|69833.6|815
1583220900000|2020-03-03 07:35:00|69875.9|69865.9|69864.1|69854.1|69881.1|69871.1|69857.6|69847.6|800
1583221200000|2020-03-03 07:40:00|69864.2|69854.2|69847.5|69837.5|69870.7|69860.7|69846.9|69835|809
1583221500000|2020-03-03 07:45:00|69847.6|69837.6|69843.2|69833.2|69851.6|69840.1|69837.7|69827.7|728
1583221800000|2020-03-03 07:50:00|69843.3|69833.3|69830|69820|69845.4|69835.4|69827.7|69817.7|743
1583222100000|2020-03-03 07:55:00|69830.3|69820.3|69822.4|69812.4|69831.1|69821.1|69815.5|69805.5|840
1583222400000|2020-03-03 08:00:00|69822.5|69812.5|69849.4|69839.4|69854.9|69844.2|69820.4|69810.4|976
1583222700000|2020-03-03 08:05:00|69849.7|69839.7|69840|69830|69862.5|69852.1|69839.5|69829.5|991
1583223000000|2020-03-03 08:10:00|69840.1|69830.1|69808.3|69798.3|69844.6|69834.6|69808|69798|1018
1583223300000|2020-03-03 08:15:00|69808.8|69798.8|69815.9|69805.9|69830.6|69820.6|69808.8|69798.8|924
1583223600000|2020-03-03 08:20:00|69816.1|69806.1|69826|69816|69826.5|69816.5|69807.3|69797.3|904
1583223900000|2020-03-03 08:25:00|69825.9|69815.9|69825|69815|69839|69829|69822.4|69812.4|766
1583224200000|2020-03-03 08:30:00|69825.1|69815.1|69834|69824|69836.2|69826.2|69821.4|69811.4|839
1583224500000|2020-03-03 08:35:00|69834.1|69824.1|69842.6|69832.6|69846.8|69836.8|69830.4|69820.4|763
1583224800000|2020-03-03 08:40:00|69842.5|69832.5|69829.4|69819.4|69843.3|69833.3|69827.8|69817.8|741
1583225100000|2020-03-03 08:45:00|69829.3|69819.3|69844|69834|69844.2|69834.2|69821.3|69811.3|746
1583225400000|2020-03-03 08:50:00|69843.8|69833.8|69842.6|69832.6|69847.9|69837.9|69835.7|69825.7|663
1583225700000|2020-03-03 08:55:00|69842.5|69832.5|69832.5|69822.5|69845.6|69835.6|69826.7|69816.7|635
1583226000000|2020-03-03 09:00:00|69833.9|69823.9|69829.7|69819.7|69846|69836|69828.4|69818.4|657
1583226300000|2020-03-03 09:05:00|69829.6|69819.6|69834.3|69824.3|69839.8|69829.8|69822.4|69812.4|679
1583226600000|2020-03-03 09:10:00|69834.4|69824.4|69829|69819|69835.3|69825.3|69821.6|69811.6|695
1583226900000|2020-03-03 09:15:00|69829.1|69819.1|69825.1|69815.1|69831.2|69821.2|69821.9|69811.9|627
1583227200000|2020-03-03 09:20:00|69825.4|69815.4|69837.1|69827.1|69838.2|69828.2|69823.5|69813.5|531
1583227500000|2020-03-03 09:25:00|69836.5|69826.5|69821.6|69811.6|69836.6|69826.6|69818.8|69806.8|670
1583227800000|2020-03-03 09:30:00|69821.9|69811.9|69812.6|69802.6|69825.8|69814.7|69809.4|69799.4|788
1583228100000|2020-03-03 09:35:00|69812.5|69802.5|69816|69801|69820.7|69810.7|69808.9|69798.9|639
1583228400000|2020-03-03 09:40:00|69815.8|69800.8|69812.2|69802.2|69823.2|69813.2|69802.7|69792.7|732
1583228700000|2020-03-03 09:45:00|69812.5|69802.5|69801|69791|69813.7|69803.7|69799|69788.7|673
1583229000000|2020-03-03 09:50:00|69800.9|69790.9|69798|69788|69809.2|69799.2|69797.8|69787.8|671
1583229300000|2020-03-03 09:55:00|69797.1|69787.1|69802.9|69787.9|69805.5|69795.3|69796.8|69786.8|417
1583229600000|2020-03-03 10:00:00|69803.2|69788.2|69788.7|69778.7|69809.7|69796.7|69788.1|69775.3|466
1583229900000|2020-03-03 10:05:00|69788.9|69778.9|69798.7|69788.7|69805.5|69792.1|69786.5|69776.5|588
1583230200000|2020-03-03 10:10:00|69798.5|69788.5|69800.7|69790.7|69802.2|69791.2|69794.4|69783.3|422
1583230500000|2020-03-03 10:15:00|69800.9|69790.9|69787.1|69777.1|69802.2|69790.9|69784.7|69774.6|486
1583230800000|2020-03-03 10:20:00|69787.3|69777.3|69790.8|69780.8|69798.7|69786.6|69786.9|69774.8|576
1583231100000|2020-03-03 10:25:00|69791|69781|69798|69788|69800.6|69788.4|69785.3|69775.3|555
1583231400000|2020-03-03 10:30:00|69798.1|69788.1|69799.7|69784.7|69800.8|69789.7|69792.7|69781.9|506
1583231700000|2020-03-03 10:35:00|69799.6|69784.6|69789.8|69779.8|69799.6|69787|69786.2|69776.2|557
1583232000000|2020-03-03 10:40:00|69788.6|69778.6|69788.2|69778.2|69799.3|69789.3|69786.2|69776.2|524
1583232300000|2020-03-03 10:45:00|69788.1|69778.1|69788.2|69778.2|69789.4|69779.2|69783.7|69773.7|504
1583232600000|2020-03-03 10:50:00|69788.3|69778.3|69782.2|69772.2|69791.7|69781.7|69780.9|69770.9|431
1583232900000|2020-03-03 10:55:00|69782|69772|69785.9|69775.9|69789.5|69779.5|69780.7|69770.7|427
1583233200000|2020-03-03 11:00:00|69786|69776|69792.8|69782.8|69797.8|69787.8|69785.3|69775.3|568
1583233500000|2020-03-03 11:05:00|69792.9|69782.9|69799.7|69789.7|69804|69794|69791|69781|637
1583233800000|2020-03-03 11:10:00|69799.6|69789.6|69795.4|69785.4|69804.6|69794.2|69793.6|69781.7|600
1583234100000|2020-03-03 11:15:00|69795.5|69785.5|69791.5|69781.5|69797.8|69787.3|69787.6|69777.6|560
1583234400000|2020-03-03 11:20:00|69791.6|69781.6|69795.5|69785.5|69796.6|69786.1|69782.6|69772.6|508
1583234700000|2020-03-03 11:25:00|69795.4|69785.4|69786.1|69776.1|69798.1|69788.1|69783.6|69773.6|565
1583235000000|2020-03-03 11:30:00|69785.9|69775.9|69779.7|69769.7|69786.2|69776.2|69775.2|69765.2|572
1583235300000|2020-03-03 11:35:00|69779.6|69769.6|69783.3|69773.3|69784.3|69774.3|69771.3|69761.3|536
1583235600000|2020-03-03 11:40:00|69783.1|69773.1|69777.6|69767.6|69785.7|69775.7|69775.7|69765.7|544
1583235900000|2020-03-03 11:45:00|69777.5|69767.5|69780|69770|69781.1|69770.8|69771.4|69758.9|524
1583236200000|2020-03-03 11:50:00|69780.1|69770.1|69771.2|69761.2|69780.1|69770.1|69770.7|69759.8|477
1583236500000|2020-03-03 11:55:00|69771.3|69761.3|69770.7|69760.7|69777.1|69766.8|69768.7|69758.7|516
1583236800000|2020-03-03 12:00:00|69771|69761|69761.4|69751.4|69771.2|69761.2|69755.1|69745.1|722
1583237100000|2020-03-03 12:05:00|69761.3|69751.3|69759.4|69749.4|69769.7|69759.7|69759.3|69749.3|555
1583237400000|2020-03-03 12:10:00|69759.5|69749.5|69766.1|69756.1|69769.8|69759.8|69755.5|69745.5|629
1583237700000|2020-03-03 12:15:00|69765.8|69755.8|69766.4|69756.4|69771.9|69760.2|69762.8|69752.2|498
1583238000000|2020-03-03 12:20:00|69766.3|69756.3|69775|69765|69787.3|69775.2|69761.5|69751.5|764
1583238300000|2020-03-03 12:25:00|69775.4|69765.4|69778.3|69768.3|69779.2|69769.2|69767.3|69757.3|610
1583238600000|2020-03-03 12:30:00|69778.4|69768.4|69786.7|69776.7|69791.7|69780.3|69775.5|69765.5|881
1583238900000|2020-03-03 12:35:00|69786.6|69776.6|69789.6|69779.6|69812.2|69802.2|69785.6|69775|1176
1583239200000|2020-03-03 12:40:00|69789.4|69779.4|69793.2|69783.2|69800.7|69787.5|69779.9|69769.2|1002
1583239500000|2020-03-03 12:45:00|69793.7|69783.7|69798|69788|69815.9|69803.9|69789.6|69777.4|974
1583239800000|2020-03-03 12:50:00|69797.9|69787.9|69795.8|69785.8|69802.1|69792.1|69789.8|69778.9|827
1583240100000|2020-03-03 12:55:00|69795.9|69785.9|69790.8|69780.8|69802.2|69790.1|69786.2|69773.9|920
1583240400000|2020-03-03 13:00:00|69790.6|69780.6|69798.8|69788.8|69806.6|69794.5|69790.6|69777.7|935
1583240700000|2020-03-03 13:05:00|69799|69789|69803.8|69793.8|69810.8|69800.8|69795.1|69783.8|909
1583241000000|2020-03-03 13:10:00|69803.9|69793.9|69793.1|69783.1|69812.4|69802.4|69793.1|69783.1|983
1583241300000|2020-03-03 13:15:00|69792.7|69782.7|69807.5|69797.5|69810|69797.7|69790|69779.6|991
1583241600000|2020-03-03 13:20:00|69807.6|69797.6|69801.7|69786.7|69813.5|69801.3|69801.1|69786.7|812
1583241900000|2020-03-03 13:25:00|69801.6|69786.6|69806.7|69796.7|69811.2|69798.7|69792.8|69781.5|907
1583242200000|2020-03-03 13:30:00|69806.9|69796.9|69797|69787|69811.8|69799.2|69795|69783.7|816
1583242500000|2020-03-03 13:35:00|69797.5|69787.5|69802.2|69792.2|69811.4|69800|69797.2|69784.4|749
1583242800000|2020-03-03 13:40:00|69801.8|69791.8|69804.4|69794.4|69808.2|69798|69790.8|69778.1|838
1583243100000|2020-03-03 13:45:00|69804.5|69794.5|69797.5|69782.5|69809.8|69799.8|69794.9|69782.3|770
1583243400000|2020-03-03 13:50:00|69797.4|69782.4|69791.9|69781.9|69801|69788.5|69784.1|69773|893
1583243700000|2020-03-03 13:55:00|69792|69782|69792.2|69782.2|69795.4|69783.1|69775.5|69765.5|864
1583244000000|2020-03-03 14:00:00|69792.1|69782.1|69789.9|69779.9|69799.3|69789.3|69787.9|69775.1|671
1583244300000|2020-03-03 14:05:00|69789.8|69779.8|69798.2|69783.2|69799.3|69784.3|69786.8|69774.2|601
1583244600000|2020-03-03 14:10:00|69798.3|69783.3|69796.3|69781.3|69799.7|69787.2|69793.9|69780.6|605
1583244900000|2020-03-03 14:15:00|69796.2|69781.2|69789.4|69779.4|69796.5|69783.2|69785.9|69774.5|554
1583245200000|2020-03-03 14:20:00|69789.3|69779.3|69784.6|69774.6|69793.8|69781.4|69783.4|69771.6|457
1583245500000|2020-03-03 14:25:00|69784.7|69774.7|69781.7|69771.7|69789.5|69776.9|69777.1|69766.2|636
1583245800000|2020-03-03 14:30:00|69781.9|69771.9|69800.3|69785.3|69806.6|69791.6|69781.9|69771.9|1054
1583246100000|2020-03-03 14:35:00|69800.4|69785.4|69802.1|69792.1|69806.3|69793.3|69790.2|69779.1|978
1583246400000|2020-03-03 14:40:00|69802|69792|69807.6|69792.6|69810.7|69797.6|69797.3|69785.3|881
1583246700000|2020-03-03 14:45:00|69806.9|69791.9|69810.4|69800.4|69813.4|69800.7|69803.5|69790.2|898
1583247000000|2020-03-03 14:50:00|69810.7|69800.7|69811.1|69796.1|69819.5|69806.4|69805.4|69793.5|855
1583247300000|2020-03-03 14:55:00|69811.4|69796.4|69810|69800|69814.9|69803.5|69806.3|69793.7|861
1583247600000|2020-03-03 15:00:00|69810.3|69800.3|69621.2|69606.2|69810.3|69800.3|69599.4|69584.4|1408
1583247900000|2020-03-03 15:05:00|69624.8|69605.3|69682.1|69667.1|69739|69697.2|69611.5|69596.5|1276
1583248200000|2020-03-03 15:10:00|69685|69670|69685.3|69670.3|69686.4|69671.4|69639.5|69624.5|1070
1583248500000|2020-03-03 15:15:00|69684.7|69669.7|69671.9|69656.9|69735.6|69713.9|69663|69648|1081
1583248800000|2020-03-03 15:20:00|69672.1|69657.1|69613.7|69598.7|69674|69659|69602.4|69587.4|1062
1583249100000|2020-03-03 15:25:00|69614.3|69599.3|69595|69580|69629.6|69614.6|69573.7|69558.7|1028
1583249400000|2020-03-03 15:30:00|69595.8|69580.8|69561.2|69546.2|69600.6|69585.6|69558.3|69543.3|1012
1583249700000|2020-03-03 15:35:00|69560.5|69545.5|69497.5|69482.5|69564.2|69549.2|69494.3|69479.3|1004
1583250000000|2020-03-03 15:40:00|69496.9|69481.9|69448|69433|69506.4|69491.4|69434.8|69419.8|1024
1583250300000|2020-03-03 15:45:00|69447.6|69432.6|69444.2|69429.2|69460.3|69445.6|69438.2|69423.2|990
1583250600000|2020-03-03 15:50:00|69444.4|69429.4|69416.7|69401.7|69449.2|69435.6|69414.9|69399.9|907
1583250900000|2020-03-03 15:55:00|69416.9|69401.9|69389.7|69374.7|69424.9|69409.9|69385.3|69370.7|1002
1583251200000|2020-03-03 16:00:00|69388.9|69373.9|69413.8|69398.8|69427.2|69412.2|69386.8|69371.8|983
1583251500000|2020-03-03 16:05:00|69414.2|69399.2|69484.7|69469.7|69488.6|69469.7|69413.1|69398.1|974
1583251800000|2020-03-03 16:10:00|69484.9|69469.9|69503.3|69488.3|69529.4|69514.4|69473.9|69455.5|779
1583252100000|2020-03-03 16:15:00|69502.4|69487.4|69487.9|69469|69520.5|69505.5|69475|69451.1|658
1583252400000|2020-03-03 16:20:00|69489.4|69468.7|69513.3|69498.3|69515.7|69499.1|69481.2|69456.8|695
1583252700000|2020-03-03 16:25:00|69512|69497|69543.5|69528.5|69555.7|69540.7|69503.5|69488.5|677
1583253000000|2020-03-03 16:30:00|69543.6|69528.6|69488.5|69473.5|69547.3|69532.3|69488.5|69473.5|688
1583253300000|2020-03-03 16:35:00|69487.5|69472.5|69464.3|69449.3|69497.4|69477.9|69461.5|69446.7|681
1583253600000|2020-03-03 16:40:00|69463.9|69448.9|69476.7|69461.7|69490.7|69475.7|69463.5|69448.5|565
1583253900000|2020-03-03 16:45:00|69477.3|69462.3|69462.6|69447.6|69481|69462.5|69450.7|69422.6|619
1583254200000|2020-03-03 16:50:00|69462.9|69447.9|69436.8|69421.8|69468.5|69453.5|69433.4|69404.6|609
1583254500000|2020-03-03 16:55:00|69436.5|69421.5|69415.6|69400.6|69457.2|69441.9|69410.8|69397.7|709
1583254800000|2020-03-03 17:00:00|69415.1|69400.1|69450.5|69435.5|69460.1|69445.1|69413.9|69398.9|879
1583255100000|2020-03-03 17:05:00|69450.4|69435.4|69446.9|69431.9|69456.9|69441.9|69439.7|69427.4|736
1583255400000|2020-03-03 17:10:00|69446.7|69431.7|69459.9|69444.9|69464.2|69449.2|69442.8|69427.8|805
1583255700000|2020-03-03 17:15:00|69460|69445|69469|69454|69482.1|69467.1|69457.2|69442.2|766
1583256000000|2020-03-03 17:20:00|69469.1|69454.1|69471.3|69456.3|69482.9|69465.1|69465.9|69447.2|640
1583256300000|2020-03-03 17:25:00|69470.3|69455.3|69478.3|69468.3|69482.8|69468.8|69464.7|69448.7|654
1583256600000|2020-03-03 17:30:00|69478.7|69468.7|69480.3|69465.3|69485.5|69468.8|69464.9|69449.9|667
1583256900000|2020-03-03 17:35:00|69479.9|69464.9|69470.8|69455.8|69485|69470|69470.8|69455.8|530
1583257200000|2020-03-03 17:40:00|69480.1|69449.8|69488.1|69473.1|69488.1|69473.1|69456.9|69441.9|759
1583257500000|2020-03-03 17:45:00|69486.9|69471.9|69471.5|69456.5|69491.1|69476.1|69447.9|69428.4|665
1583257800000|2020-03-03 17:50:00|69471.7|69456.7|69474.4|69459.4|69479.7|69462.1|69461.6|69446.6|601
1583258100000|2020-03-03 17:55:00|69474|69459|69470.6|69455.6|69484.9|69469.9|69463|69449.7|637
1583258400000|2020-03-03 18:00:00|69470.5|69455.5|69481.8|69466.8|69487.5|69466.8|69449.6|69434.6|737
1583258700000|2020-03-03 18:05:00|69479.7|69464.7|69482.3|69467.3|69488|69469.5|69464.4|69449.4|654
1583259000000|2020-03-03 18:10:00|69480.4|69465.4|69484|69469|69484|69469|69471.4|69456.4|631
1583259300000|2020-03-03 18:15:00|69482.7|69467.7|69492.1|69477.1|69492.6|69480.9|69480.3|69465.3|610
1583259600000|2020-03-03 18:20:00|69491.9|69476.9|69489.5|69474.5|69497.1|69483|69481.8|69466.8|703
1583259900000|2020-03-03 18:25:00|69492.1|69477.1|69484.6|69469.6|69501.4|69486.7|69482.7|69467.7|721
1583260200000|2020-03-03 18:30:00|69486.4|69471.4|69487|69472|69496.5|69481.5|69478.9|69463.9|837
1583260500000|2020-03-03 18:35:00|69486.1|69471.1|69492|69477|69492.4|69477.4|69476.2|69461.2|695
1583260800000|2020-03-03 18:40:00|69491.7|69476.7|69501.5|69486.5|69503.4|69488.4|69486|69471|630
1583261100000|2020-03-03 18:45:00|69501.9|69486.9|69504.3|69489.3|69511.4|69496.4|69497|69482|680
1583261400000|2020-03-03 18:50:00|69504.1|69489.1|69524.3|69509.3|69527.9|69512.9|69500.7|69485.7|744
1583261700000|2020-03-03 18:55:00|69525.7|69510.7|69533.3|69523.3|69538|69525.5|69520.6|69505.9|754
1583262000000|2020-03-03 19:00:00|69534.9|69519.9|69542.3|69527.3|69542.9|69527.9|69523.4|69510.6|643
1583262300000|2020-03-03 19:05:00|69542.2|69527.2|69550.5|69535.5|69557|69542|69534.8|69519.8|898
1583262600000|2020-03-03 19:10:00|69551.5|69536.5|69528.5|69513.5|69552.6|69537.6|69515.6|69500.6|842
1583262900000|2020-03-03 19:15:00|69528.6|69513.6|69527.9|69512.9|69532.1|69517.1|69518.1|69503.1|609
1583263200000|2020-03-03 19:20:00|69528.1|69513.1|69499.6|69484.6|69534.1|69519.1|69495.5|69480.5|795
1583263500000|2020-03-03 19:25:00|69499.7|69484.7|69482.6|69467.6|69508.4|69493.4|69466.3|69451.3|866
1583263800000|2020-03-03 19:30:00|69482.8|69467.8|69472.9|69457.9|69487|69472|69466.3|69451.4|790
1583264100000|2020-03-03 19:35:00|69470.7|69455.7|69482.5|69467.5|69492.5|69477.5|69467.1|69454.4|652
1583264400000|2020-03-03 19:40:00|69482.6|69467.6|69491.3|69476.3|69501.7|69486.7|69475.3|69460.3|833
1583264700000|2020-03-03 19:45:00|69491.8|69476.8|69484.6|69469.6|69491.8|69476.8|69483.7|69468.7|611
1583265000000|2020-03-03 19:50:00|69484.4|69469.4|69481.9|69471.9|69486.6|69472|69481.1|69468|555
1583265300000|2020-03-03 19:55:00|69484.3|69469.3|69490.7|69475.7|69493.7|69478.7|69477.1|69462.1|737
1583265600000|2020-03-03 20:00:00|69490.2|69475.2|69499.7|69484.7|69506.3|69491.3|69489.6|69474.6|305
1583265900000|2020-03-03 20:05:00|69501.3|69486.3|69500.3|69485.3|69508.3|69489.2|69495.9|69480.6|502
1583266200000|2020-03-03 20:10:00|69500|69485|69478.3|69463.3|69501.4|69486.4|69475.5|69460.5|597
1583266500000|2020-03-03 20:15:00|69477.8|69462.8|69475.9|69460.9|69492.4|69477.2|69473.8|69458.8|377
1583266800000|2020-03-03 20:20:00|69475.4|69460.4|69495|69480|69504.4|69489.2|69473.9|69458.9|606
1583267100000|2020-03-03 20:25:00|69495.6|69480.6|69481|69466|69497.7|69481.4|69478.8|69462.7|603
1583267400000|2020-03-03 20:30:00|69481.1|69466.1|69488|69473|69504.1|69481.8|69480.4|69465.1|530
1583267700000|2020-03-03 20:35:00|69490.1|69475.1|69495|69480|69501.2|69486.2|69486|69471|518
1583268000000|2020-03-03 20:40:00|69494.6|69479.6|69500.6|69485.6|69504.6|69489.6|69493.2|69478.2|511
1583268300000|2020-03-03 20:45:00|69500.8|69485.8|69503.9|69488.9|69505.8|69490.8|69499.9|69484.9|804
1583268600000|2020-03-03 20:50:00|69505.6|69490.6|69500|69485|69509.1|69494.1|69499.4|69484.4|684
1583268900000|2020-03-03 20:55:00|69499.5|69484.5|69481.1|69466.1|69500.7|69486.5|69472.6|69457.6|898
1583269200000|2020-03-03 21:00:00|69480.5|69465.5|69476.9|69461.9|69481.5|69466.5|69473.2|69456.3|260
1583269500000|2020-03-03 21:05:00|69477.6|69462.6|69484.2|69469.2|69485.7|69470.7|69474.7|69455.7|83
1583269800000|2020-03-03 21:10:00|69484.6|69469.6|69483.3|69468.3|69486|69471|69480.3|69460.6|114
1583270100000|2020-03-03 21:15:00|69484.5|69469.5|69483.3|69468.3|69492.5|69472.9|69482.7|69458.9|30
1583270400000|2020-03-03 21:20:00|69482.9|69458.9|69485.4|69470.2|69493.7|69475.3|69482.9|69458.9|64
1583270700000|2020-03-03 21:25:00|69484.9|69469.9|69499.4|69464.2|69501.1|69477|69482.3|69462.4|307
1583271000000|2020-03-03 21:30:00|69496|69468.4|69502.1|69469.4|69505.9|69477.2|69495.1|69464.1|132
1583271300000|2020-03-03 21:35:00|69501.3|69468.6|69503.7|69467.7|69504|69476.3|69498.3|69464.6|80
1583271600000|2020-03-03 21:40:00|69503.5|69466.5|69501.5|69462|69504|69476.6|69497.1|69457.6|89
1583271900000|2020-03-03 21:45:00|69502.9|69457.6|69490.5|69462|69514.2|69467.8|69482.7|69447.5|206
1583272200000|2020-03-03 21:50:00|69489.5|69461.7|69500.4|69462.6|69508.6|69489.3|69486.5|69460.3|272
1583272500000|2020-03-03 21:55:00|69500|69461.9|69513|69463|69534.9|69501.5|69496.3|69453.5|228
1583272800000|2020-03-03 22:00:00|69516.6|69466.6|69513.3|69491.9|69520.5|69491.9|69490.5|69454.8|69
1583273100000|2020-03-03 22:05:00|69520.7|69490.3|69495.4|69445.4|69523.1|69490.3|69495.4|69445.4|135
1583273400000|2020-03-03 22:10:00|69504.4|69454.4|69506|69487.8|69519.3|69491.1|69487.6|69449.1|220
1583273700000|2020-03-03 22:15:00|69511.2|69488.5|69523.8|69507.6|69535.5|69509.3|69505.8|69484.8|154
1583274000000|2020-03-03 22:20:00|69524|69508|69517.7|69469|69534.1|69509.2|69517.7|69469|134
1583274300000|2020-03-03 22:25:00|69525.8|69470|69495.5|69471.8|69527.3|69477.3|69495.5|69467.5|105
1583274600000|2020-03-03 22:30:00|69525.6|69471.6|69522.3|69478.2|69525.9|69480.9|69503.9|69467.2|185
1583274900000|2020-03-03 22:35:00|69515.5|69475.8|69515.3|69474.3|69525.4|69478.1|69508.8|69470.7|131
1583275200000|2020-03-03 22:40:00|69516.4|69474.5|69508.8|69473.5|69525.9|69477.4|69508.8|69470.6|141
1583275500000|2020-03-03 22:45:00|69509.4|69474|69511.1|69475.2|69516|69477.7|69496|69468.7|248
1583275800000|2020-03-03 22:50:00|69507.5|69474.6|69517.8|69487.2|69528.9|69489.5|69496|69473.4|165
1583276100000|2020-03-03 22:55:00|69519.1|69486.2|69524.8|69481.9|69530.3|69490.3|69512.7|69476.6|156
1583276400000|2020-03-03 23:00:00|69524.4|69480.8|69522.4|69480.1|69529.2|69483.8|69507.5|69473.8|235
1583276700000|2020-03-03 23:05:00|69515.8|69481.2|69508.8|69474.8|69528.2|69482.6|69506.1|69474.4|456
1583277000000|2020-03-03 23:10:00|69523.9|69475.1|69513.2|69479.1|69531.5|69504.9|69507.7|69469|292
1583277300000|2020-03-03 23:15:00|69514.6|69478.8|69498.4|69448.4|69525|69481.2|69484.1|69441.3|435
1583277600000|2020-03-03 23:20:00|69494.7|69447.4|69489.7|69460.6|69512.9|69465.8|69485.4|69440.5|569
1583277900000|2020-03-03 23:25:00|69489.3|69461.3|69484.9|69462.1|69492.3|69465.6|69481|69456.7|477
1583278200000|2020-03-03 23:30:00|69485.3|69462.2|69492.8|69477.8|69494.2|69478.8|69477.5|69459.3|580
1583278500000|2020-03-03 23:35:00|69492.9|69477.9|69497.9|69479.6|69507.3|69484.6|69491.6|69475.8|586
1583278800000|2020-03-03 23:40:00|69498|69479.7|69501.5|69466.1|69503.3|69482.1|69484.8|69462.5|773
1583279100000|2020-03-03 23:45:00|69499.9|69465.6|69492.9|69476.7|69502.8|69477.1|69480.2|69460.9|718
1583279400000|2020-03-03 23:50:00|69493|69476.2|69496.4|69474|69498.1|69477|69490.2|69467.5|897
1583279700000|2020-03-03 23:55:00|69497|69474.1|69495.8|69472.7|69498.5|69477.7|69491.9|69468.6|838
1583280000000|2020-03-04 00:00:00|69497.7|69473.5|69494.9|69476.8|69497.9|69476.9|69490.3|69469.9|816
1583280300000|2020-03-04 00:05:00|69496|69477.2|69463.3|69448.3|69496.6|69479.9|69456.3|69441.3|835
1583280600000|2020-03-04 00:10:00|69463.4|69448.4|69468.3|69450.1|69472.2|69454.8|69459.9|69444.9|895
1583280900000|2020-03-04 00:15:00|69468|69450.2|69459.4|69444.4|69471.1|69456.1|69454.4|69439.4|739
1583281200000|2020-03-04 00:20:00|69459.6|69444.6|69464.7|69449.7|69473.7|69458.7|69456.6|69443.3|588
1583281500000|2020-03-04 00:25:00|69464.6|69449.6|69469.9|69454.9|69473.3|69458.3|69460|69445|407
1583281800000|2020-03-04 00:30:00|69469.8|69454.3|69470.9|69455.9|69488.8|69473.8|69468.7|69453.7|605
1583282100000|2020-03-04 00:35:00|69470.7|69455.7|69463.6|69448.6|69477|69462|69460.7|69445.7|667
1583282400000|2020-03-04 00:40:00|69463.2|69448.2|69402|69381.7|69463.5|69448.5|69392|69358|934
1583282700000|2020-03-04 00:45:00|69401.4|69382.3|69381.1|69366.1|69408.7|69384.7|69367.1|69351.9|808
1583283000000|2020-03-04 00:50:00|69381.8|69366.8|69402.4|69383.2|69416.1|69398.2|69379.8|69364.8|967
1583283300000|2020-03-04 00:55:00|69402.2|69383.3|69413.8|69398.5|69418.8|69403.8|69390|69375|718
1583283600000|2020-03-04 01:00:00|69413.6|69398.3|69390|69375|69438.2|69423.2|69380.4|69365.4|994
1583283900000|2020-03-04 01:05:00|69388.9|69373.9|69410.7|69395.7|69420.3|69405.3|69372.6|69357.6|770
1583284200000|2020-03-04 01:10:00|69410.8|69395.8|69415.5|69398.1|69416.7|69399.4|69391.7|69376.7|682
1583284500000|2020-03-04 01:15:00|69415.4|69398|69418.6|69403.6|69425.7|69409.3|69408.6|69392.2|657
1583284800000|2020-03-04 01:20:00|69418.7|69403.7|69439.2|69424.2|69443|69428|69415|69400|755
1583285100000|2020-03-04 01:25:00|69439.5|69424.5|69409|69394|69439.5|69424.5|69398.3|69383.3|747
1583285400000|2020-03-04 01:30:00|69408.9|69393.9|69460.3|69445.3|69491.1|69476|69397.9|69382.9|978
1583285700000|2020-03-04 01:35:00|69460.1|69445.1|69480.6|69465.6|69491.2|69477.4|69448.4|69433.4|831
1583286000000|2020-03-04 01:40:00|69480.4|69465.4|69505|69483.4|69516.9|69501.9|69476.1|69461.1|951
1583286300000|2020-03-04 01:45:00|69503.9|69484.7|69503.7|69493.7|69516.1|69501.1|69485.2|69472.6|837
1583286600000|2020-03-04 01:50:00|69504.5|69494.5|69502.1|69487.1|69527.3|69514.9|69500.2|69485.2|803
1583286900000|2020-03-04 01:55:00|69502|69487|69479.9|69469.9|69506.4|69491.4|69479.5|69467|699
1583287200000|2020-03-04 02:00:00|69479.6|69469.6|69477.2|69467.2|69486.5|69474.1|69469.6|69456.4|771
1583287500000|2020-03-04 02:05:00|69479.2|69464.2|69475.3|69465.3|69480.8|69468.2|69455.7|69444.2|763
1583287800000|2020-03-04 02:10:00|69475.2|69465.2|69504.5|69494.5|69510.7|69497.1|69470.5|69458.1|740
1583288100000|2020-03-04 02:15:00|69504|69494|69488|69473|69505.2|69494.5|69484.6|69473|723
1583288400000|2020-03-04 02:20:00|69485.4|69475.4|69420.7|69410.7|69485.7|69475.7|69419.4|69405.1|845
1583288700000|2020-03-04 02:25:00|69421|69411|69397.9|69382.9|69431.2|69419.3|69392.3|69378|839
1583289000000|2020-03-04 02:30:00|69394.4|69384.4|69380.5|69370.5|69399.9|69387.7|69356|69345.8|911
1583289300000|2020-03-04 02:35:00|69380.8|69370.8|69386.3|69376.3|69402.9|69391.9|69376.2|69366.2|816
1583289600000|2020-03-04 02:40:00|69386.5|69376.5|69353.2|69343.2|69389.8|69379.4|69335.8|69325.8|908
1583289900000|2020-03-04 02:45:00|69353.1|69343.1|69327.3|69317.3|69360.9|69347.6|69321.9|69309.9|883
1583290200000|2020-03-04 02:50:00|69327.4|69317.4|69338.4|69328.4|69342.4|69330.3|69316.7|69306.7|807
1583290500000|2020-03-04 02:55:00|69339.2|69329.2|69283.4|69268.4|69344.1|69334.1|69273.8|69258.8|819
1583290800000|2020-03-04 03:00:00|69282.2|69267.2|69322.1|69307.1|69329.5|69315.7|69268.1|69253.1|880
1583291100000|2020-03-04 03:05:00|69322.7|69307.7|69301.9|69291.9|69333.2|69319.9|69299.1|69286.9|823
1583291400000|2020-03-04 03:10:00|69302.2|69292.2|69303.6|69293.6|69319.4|69307.2|69286.8|69273.8|784
1583291700000|2020-03-04 03:15:00|69304|69294|69313.8|69298.8|69324.6|69311.6|69281.7|69267.4|773
1583292000000|2020-03-04 03:20:00|69313.9|69298.9|69310.6|69300.6|69320.9|69309.7|69302.6|69289.2|779
1583292300000|2020-03-04 03:25:00|69310.2|69300.2|69329.5|69319.5|69333.9|69323.6|69310.2|69299.2|697
1583292600000|2020-03-04 03:30:00|69329.3|69319.3|69321.4|69311.4|69338.4|69328.4|69318.3|69305.2|621
1583292900000|2020-03-04 03:35:00|69321.6|69311.6|69311|69301|69325.1|69312.5|69309.3|69297.3|664
1583293200000|2020-03-04 03:40:00|69311.3|69301.3|69311.2|69301.2|69318.1|69307.8|69304.5|69294.5|555
1583293500000|2020-03-04 03:45:00|69311.3|69301.3|69317.6|69307.6|69319.9|69309.9|69309.6|69299.6|570
1583293800000|2020-03-04 03:50:00|69317.7|69307.7|69321.8|69311.8|69328.5|69316.8|69316.3|69305.8|668
1583294100000|2020-03-04 03:55:00|69321.7|69311.7|69325.4|69315.4|69331.5|69321.5|69315.4|69305.4|490
1583294400000|2020-03-04 04:00:00|69325.2|69315.2|69319.1|69309.1|69333.6|69322.2|69318.9|69306.9|564
1583294700000|2020-03-04 04:05:00|69319.7|69309.7|69327.2|69317.2|69329.8|69318|69313.7|69303.2|501
1583295000000|2020-03-04 04:10:00|69327.4|69317.4|69320.3|69305.3|69329.5|69317.8|69315.1|69302.4|423
1583295300000|2020-03-04 04:15:00|69320.4|69305.4|69317.2|69302.2|69320.4|69306.5|69312.1|69299.8|367
1583295600000|2020-03-04 04:20:00|69317.3|69302.3|69312.2|69302.2|69317.9|69306|69310.9|69300.4|397
1583295900000|2020-03-04 04:25:00|69312.1|69302.1|69316.6|69306.6|69323.2|69312.9|69312.1|69301|546
1583296200000|2020-03-04 04:30:00|69316.7|69306.7|69325|69315|69328.2|69318.2|69316.7|69304.3|526
1583296500000|2020-03-04 04:35:00|69324.9|69314.9|69327.1|69317.1|69331.1|69321.1|69320.3|69310.3|556
1583296800000|2020-03-04 04:40:00|69328.3|69318.3|69315.1|69305.1|69337.6|69325.4|69312.9|69302.9|632
1583297100000|2020-03-04 04:45:00|69315.7|69305.7|69318.2|69308.2|69320.3|69310.3|69312.3|69302.3|427
1583297400000|2020-03-04 04:50:00|69318.1|69308.1|69315.1|69305.1|69322.2|69312.2|69313.5|69303.5|384
1583297700000|2020-03-04 04:55:00|69315|69305|69317.6|69307.6|69320.5|69309.9|69315|69305|477
1583298000000|2020-03-04 05:00:00|69317.7|69307.7|69324.7|69314.7|69331.6|69320.6|69316.1|69303.9|533
1583298300000|2020-03-04 05:05:00|69324.2|69314.2|69329.6|69319.6|69332.6|69320.5|69317.6|69307.6|600
1583298600000|2020-03-04 05:10:00|69329.9|69319.9|69335.5|69325.5|69344.7|69331.9|69329.5|69317.7|601
1583298900000|2020-03-04 05:15:00|69335.4|69325.4|69337|69327|69339.7|69327.9|69328.8|69318.8|503
1583299200000|2020-03-04 05:20:00|69337.1|69327.1|69326.8|69316.8|69337.8|69327.8|69324.1|69312.3|507
1583299500000|2020-03-04 05:25:00|69326.9|69316.9|69321.5|69311.5|69327.4|69317.4|69308.8|69298.8|593
1583299800000|2020-03-04 05:30:00|69320.9|69310.9|69355.7|69345.7|69360.2|69347.4|69319.8|69307.5|709
1583300100000|2020-03-04 05:35:00|69355.9|69345.9|69364|69354|69364.2|69354.2|69349|69339|642
1583300400000|2020-03-04 05:40:00|69364.1|69354.1|69371.4|69361.4|69380.7|69370.5|69361.8|69351.8|711
1583300700000|2020-03-04 05:45:00|69371.2|69361.2|69364.6|69354.6|69378|69367.3|69356.1|69343.7|708
1583301000000|2020-03-04 05:50:00|69364.4|69354.4|69375.6|69365.6|69380.1|69370.1|69362.6|69351.9|666
1583301300000|2020-03-04 05:55:00|69376.6|69366.6|69392|69382|69394|69384|69375|69363.6|641
1583301600000|2020-03-04 06:00:00|69391.1|69381.1|69364.6|69354.6|69392.4|69382.4|69359.5|69349.5|794
1583301900000|2020-03-04 06:05:00|69364.4|69354.4|69380.3|69370.3|69381.6|69371.6|69343.7|69333.7|804
1583302200000|2020-03-04 06:10:00|69380|69370|69403.2|69393.2|69411.7|69398.1|69375.5|69365.5|727
1583302500000|2020-03-04 06:15:00|69403.4|69393.4|69411.1|69396.1|69415.5|69404.7|69388.8|69377.9|700
1583302800000|2020-03-04 06:20:00|69411|69396|69420.3|69410.3|69420.3|69410.3|69391.8|69379.9|668
1583303100000|2020-03-04 06:25:00|69419.9|69409.9|69436.4|69421.4|69453.8|69440.7|69411.6|69398.5|793
1583303400000|2020-03-04 06:30:00|69436.6|69421.6|69401.8|69386.8|69439.3|69428.4|69394.7|69382.1|837
1583303700000|2020-03-04 06:35:00|69401.6|69386.6|69395.3|69380.3|69403.3|69392.1|69386|69374.5|828
1583304000000|2020-03-04 06:40:00|69395.9|69380.9|69395.2|69385.2|69403.9|69391.8|69380.7|69368.4|742
1583304300000|2020-03-04 06:45:00|69397.4|69382.4|69363.7|69353.7|69397.6|69385.1|69363.6|69349.4|712
1583304600000|2020-03-04 06:50:00|69363.4|69353.4|69358.4|69348.4|69363.5|69353.5|69334.4|69320.3|766
1583304900000|2020-03-04 06:55:00|69358.3|69348.3|69370|69360|69370|69360|69349.2|69336.7|778
1583305200000|2020-03-04 07:00:00|69369.6|69359.6|69388|69373|69389.3|69379|69364.5|69350.8|781
1583305500000|2020-03-04 07:05:00|69388.2|69373.2|69371.7|69361.7|69388.9|69377.6|69353.7|69339.8|803
1583305800000|2020-03-04 07:10:00|69371.1|69361.1|69406.3|69391.3|69414|69402.3|69371.1|69360.8|829
1583306100000|2020-03-04 07:15:00|69406.6|69391.6|69377.3|69367.3|69413.6|69402.9|69377.3|69366.4|763
1583306400000|2020-03-04 07:20:00|69377.4|69367.4|69374.3|69364.3|69382|69372|69353.5|69340.6|784
1583306700000|2020-03-04 07:25:00|69374.2|69364.2|69360.2|69345.2|69388.6|69374.3|69360|69345|637
1583307000000|2020-03-04 07:30:00|69359.5|69344.5|69337.3|69327.3|69365.4|69353.7|69330.1|69317.9|731
1583307300000|2020-03-04 07:35:00|69338.3|69328.3|69310|69295|69341.7|69331.7|69301|69289.1|769
1583307600000|2020-03-04 07:40:00|69310.1|69295.1|69336.7|69326.7|69340.5|69328.4|69307.8|69294.8|767
1583307900000|2020-03-04 07:45:00|69336.6|69326.6|69312.7|69297.7|69340.9|69330.9|69302.3|69290.1|755
1583308200000|2020-03-04 07:50:00|69312.8|69297.8|69330.6|69320.6|69349.7|69336.5|69301.7|69290.8|757
1583308500000|2020-03-04 07:55:00|69330.8|69320.8|69337.4|69327.4|69338.7|69328.7|69321.1|69309.3|713
1583308800000|2020-03-04 08:00:00|69337|69327|69347.8|69337.8|69362.8|69350.6|69337|69327|882
1583309100000|2020-03-04 08:05:00|69347.9|69337.9|69325|69315|69347.9|69337.9|69317.6|69307.6|789
1583309400000|2020-03-04 08:10:00|69325.6|69315.6|69359.5|69344.5|69370|69355|69323.9|69313.9|903
1583309700000|2020-03-04 08:15:00|69359.4|69344.4|69338.5|69328.5|69359.4|69346.5|69337|69327|788
1583310000000|2020-03-04 08:20:00|69338.1|69328.1|69350.8|69340.8|69354.4|69342.9|69327.6|69317.6|722
1583310300000|2020-03-04 08:25:00|69351.4|69341.4|69344.3|69334.3|69358.6|69348.6|69343.5|69333|705
1583310600000|2020-03-04 08:30:00|69344.4|69334.4|69347.9|69337.9|69358.6|69348.6|69341.9|69331.9|617
1583310900000|2020-03-04 08:35:00|69347.8|69337.8|69300.8|69290.8|69351.4|69341.4|69297.9|69285.6|665
1583311200000|2020-03-04 08:40:00|69301|69291|69280.1|69265.1|69311.3|69299.2|69265.8|69250.8|810
1583311500000|2020-03-04 08:45:00|69280.3|69265.3|69295.6|69280.6|69303.9|69291|69277.4|69263.2|763
1583311800000|2020-03-04 08:50:00|69295.5|69280.5|69296|69281|69297.5|69287.5|69283.8|69273.8|639
1583312100000|2020-03-04 08:55:00|69296.2|69281.2|69302.3|69292.3|69304.3|69293.1|69283.9|69273.9|541
1583312400000|2020-03-04 09:00:00|69302.1|69292.1|69322.1|69312.1|69323.3|69313.3|69301.9|69289.5|651
1583312700000|2020-03-04 09:05:00|69322.3|69312.3|69331|69321|69333.1|69322.9|69313.7|69303.7|634
1583313000000|2020-03-04 09:10:00|69330.9|69320.9|69336|69321|69346|69333.3|69321.5|69310.9|581
1583313300000|2020-03-04 09:15:00|69336.1|69321.1|69306.1|69296.1|69336.4|69324.4|69298.1|69288.1|647
1583313600000|2020-03-04 09:20:00|69306.2|69296.2|69315.7|69300.7|69315.9|69302.3|69289.2|69275.7|670
1583313900000|2020-03-04 09:25:00|69315.8|69300.8|69309.7|69299.7|69322.5|69311.5|69304.3|69294.3|580
1583314200000|2020-03-04 09:30:00|69309.6|69299.6|69300.6|69285.6|69318.7|69308.7|69298.2|69285.4|690
1583314500000|2020-03-04 09:35:00|69300.7|69285.7|69306.5|69296.5|69307.8|69297.6|69284.8|69271.5|568
1583314800000|2020-03-04 09:40:00|69307.3|69297.3|69313.4|69303.4|69324|69313.1|69307.3|69297.3|558
1583315100000|2020-03-04 09:45:00|69313.5|69303.5|69304.5|69294.5|69323.3|69313.3|69302.4|69292.4|618
1583315400000|2020-03-04 09:50:00|69304.4|69294.4|69304.1|69294.1|69310|69300|69302.2|69290.5|628
1583315700000|2020-03-04 09:55:00|69304|69294|69280.9|69270.9|69306.9|69294.1|69276.6|69264.8|656
1583316000000|2020-03-04 10:00:00|69281.4|69271.4|69278.2|69268.2|69289.1|69277.4|69271.1|69261.1|658
1583316300000|2020-03-04 10:05:00|69278.1|69268.1|69260.2|69250.2|69279.5|69269.5|69254.2|69244.2|503
1583316600000|2020-03-04 10:10:00|69262.2|69247.2|69274.8|69259.8|69280.4|69267.9|69260.5|69247.1|584
1583316900000|2020-03-04 10:15:00|69275|69260|69265.8|69255.8|69275.2|69260.7|69253.8|69243.8|627
1583317200000|2020-03-04 10:20:00|69265.9|69255.9|69219.6|69209.6|69266.7|69255.9|69186.8|69171.8|781
1583317500000|2020-03-04 10:25:00|69219.8|69209.8|69203.8|69188.8|69223.8|69211.1|69190.3|69180.2|713
1583317800000|2020-03-04 10:30:00|69201.4|69191.4|69215.5|69205.5|69222.3|69212.3|69195.7|69185.7|602
1583318100000|2020-03-04 10:35:00|69215.4|69205.4|69221.5|69211.5|69239.1|69227.9|69215.2|69205.2|607
1583318400000|2020-03-04 10:40:00|69221.6|69211.6|69231.4|69221.4|69234.7|69224.7|69214.1|69204.1|564
1583318700000|2020-03-04 10:45:00|69231.8|69221.8|69233.5|69223.5|69244|69234|69220.3|69207.3|550
1583319000000|2020-03-04 10:50:00|69233.8|69223.8|69240.6|69230.6|69248.1|69237|69231.2|69219.4|635
1583319300000|2020-03-04 10:55:00|69240.4|69230.4|69243.4|69233.4|69248.8|69238.8|69236.8|69226.8|530
1583319600000|2020-03-04 11:00:00|69243.5|69233.5|69250.4|69240.4|69252.6|69242.6|69230.9|69220.9|543
1583319900000|2020-03-04 11:05:00|69249.4|69239.4|69261.9|69251.9|69263.9|69253.9|69247.4|69237.4|566
1583320200000|2020-03-04 11:10:00|69262|69252|69228.5|69218.5|69262.4|69252.4|69227.1|69217.1|586
1583320500000|2020-03-04 11:15:00|69229.2|69219.2|69206.5|69196.5|69230.1|69220.1|69201.4|69187|619
1583320800000|2020-03-04 11:20:00|69206.7|69196.7|69192.9|69182.9|69215.7|69202.9|69191.9|69180.3|583
1583321100000|2020-03-04 11:25:00|69193.3|69183.3|69190.7|69180.7|69200.6|69190.6|69186.5|69176.5|532
1583321400000|2020-03-04 11:30:00|69190.6|69180.6|69211.9|69201.9|69213.9|69202.5|69182.1|69172.1|657
1583321700000|2020-03-04 11:35:00|69212|69202|69198.2|69188.2|69213.1|69203.1|69190.3|69177.6|533
1583322000000|2020-03-04 11:40:00|69198.3|69188.3|69198.7|69188.7|69204.3|69194.3|69192|69182|522
1583322300000|2020-03-04 11:45:00|69198.9|69188.9|69201.5|69191.5|69207.1|69197.1|69188.9|69178.9|593
1583322600000|2020-03-04 11:50:00|69201.4|69191.4|69187.7|69177.7|69201.4|69191.4|69184.9|69174.9|533
1583322900000|2020-03-04 11:55:00|69187.8|69177.8|69202.8|69187.8|69203.9|69192|69186.8|69176.8|421
1583323200000|2020-03-04 12:00:00|69202.9|69187.9|69227.9|69212.9|69229.4|69216.2|69202.1|69187.1|662
1583323500000|2020-03-04 12:05:00|69227.8|69212.8|69214.9|69204.9|69227.8|69215.8|69194|69180.5|747
1583323800000|2020-03-04 12:10:00|69215.2|69205.2|69229.9|69219.9|69239|69225.9|69214.7|69204.7|700
1583324100000|2020-03-04 12:15:00|69229.8|69219.8|69226.9|69216.9|69239.7|69229.7|69222.4|69212.4|693
1583324400000|2020-03-04 12:20:00|69226.4|69216.4|69224.3|69214.3|69232.5|69222.5|69218.6|69208.2|655
1583324700000|2020-03-04 12:25:00|69224.2|69214.2|69216|69206|69232.3|69222.3|69212.5|69202.5|684
1583325000000|2020-03-04 12:30:00|69213.3|69203.3|69202.2|69192.2|69228|69216.9|69202.2|69192.2|688
1583325300000|2020-03-04 12:35:00|69202.1|69192.1|69198.6|69188.6|69204.8|69192.4|69187.6|69177.6|652
1583325600000|2020-03-04 12:40:00|69198.1|69188.1|69196|69186|69210.1|69200.1|69195.2|69185.2|678
1583325900000|2020-03-04 12:45:00|69196.3|69186.3|69189.5|69179.5|69196.3|69186.3|69183.4|69173.4|602
1583326200000|2020-03-04 12:50:00|69189.4|69179.4|69194.2|69184.2|69195.1|69185.1|69188.4|69176.9|437
1583326500000|2020-03-04 12:55:00|69194.3|69184.3|69199.9|69189.9|69221.6|69206.5|69193.7|69182.1|824
1583326800000|2020-03-04 13:00:00|69202|69187|69196.9|69186.9|69207.3|69197.3|69194.2|69182.7|742
1583327100000|2020-03-04 13:05:00|69197|69187|69213.1|69203.1|69217.9|69207.9|69195.6|69183.8|688
1583327400000|2020-03-04 13:10:00|69213.2|69203.2|69221.4|69206.4|69221.6|69206.6|69209.7|69199.7|558
1583327700000|2020-03-04 13:15:00|69221|69206|69229.4|69219.4|69230.1|69220.1|69204.3|69194.3|656
1583328000000|2020-03-04 13:20:00|69229.6|69219.6|69226.3|69216.3|69232.5|69222.5|69222.7|69212.7|691
1583328300000|2020-03-04 13:25:00|69226.1|69216.1|69227.4|69217.4|69231.5|69221.5|69219.6|69209.6|724
1583328600000|2020-03-04 13:30:00|69227.3|69217.3|69234.5|69224.5|69234.8|69224.8|69221.3|69211.3|699
1583328900000|2020-03-04 13:35:00|69234.4|69224.4|69268.9|69258.9|69280.7|69268.5|69233.4|69223.4|841
1583329200000|2020-03-04 13:40:00|69267.9|69257.9|69265.8|69255.8|69281|69271|69262.9|69252.6|682
1583329500000|2020-03-04 13:45:00|69265.6|69255.6|69284.4|69274.4|69287.1|69277.1|69253.3|69243.3|687
1583329800000|2020-03-04 13:50:00|69284.6|69274.6|69274.6|69264.6|69285|69275|69265.3|69255.3|702
1583330100000|2020-03-04 13:55:00|69274.2|69264.2|69268.6|69258.6|69275.8|69265.8|69259.5|69249.5|734
1583330400000|2020-03-04 14:00:00|69268.5|69258.5|69290.2|69280.2|69293|69283|69266.4|69256.4|740
1583330700000|2020-03-04 14:05:00|69290.3|69280.3|69281.6|69271.6|69292.8|69282.8|69265.2|69254.4|639
1583331000000|2020-03-04 14:10:00|69281.7|69271.7|69272.3|69262.3|69289.8|69277.2|69266.9|69253.7|562
1583331300000|2020-03-04 14:15:00|69272.4|69262.4|69260.2|69250.2|69283.4|69270|69259.2|69246.7|575
1583331600000|2020-03-04 14:20:00|69261.4|69251.4|69260.2|69250.2|69270.1|69257.5|69252.3|69237.3|553
1583331900000|2020-03-04 14:25:00|69259.5|69249.5|69271.1|69256.1|69273.7|69261.3|69258.3|69246.6|578
1583332200000|2020-03-04 14:30:00|69270.2|69255.2|69284.9|69269.9|69286.3|69271.3|69262.7|69249.3|692
1583332500000|2020-03-04 14:35:00|69284.8|69269.8|69263.9|69253.9|69293.2|69281.7|69259.6|69244.6|702
1583332800000|2020-03-04 14:40:00|69264.1|69254.1|69266.9|69251.9|69282.1|69272.1|69258.6|69244.9|641
1583333100000|2020-03-04 14:45:00|69266.8|69251.8|69268.3|69258.3|69275.8|69263.5|69264.5|69249.5|652
1583333400000|2020-03-04 14:50:00|69269.7|69254.7|69250.9|69240.9|69269.7|69257.5|69250.4|69237.7|659
1583333700000|2020-03-04 14:55:00|69251.1|69241.1|69236|69218.4|69260.2|69247|69230.5|69209.5|604
1583334000000|2020-03-04 15:00:00|69237.1|69219.1|69251.5|69236.5|69262.4|69249.7|69237.1|69216|725
1583334300000|2020-03-04 15:05:00|69251.6|69236.6|69235.3|69220.3|69259.8|69245.1|69230.4|69215.4|695
1583334600000|2020-03-04 15:10:00|69235.4|69220.4|69203.3|69188.3|69236.3|69221.3|69195.7|69183.2|629
1583334900000|2020-03-04 15:15:00|69203.5|69188.5|69196.9|69186.9|69207.7|69194.7|69192|69179.8|620
1583335200000|2020-03-04 15:20:00|69197|69187|69198.1|69188.1|69206.5|69194.6|69190.6|69178.4|673
1583335500000|2020-03-04 15:25:00|69198.4|69188.4|69212.4|69202.4|69217.7|69205.1|69196.2|69184.3|630
1583335800000|2020-03-04 15:30:00|69212.1|69202.1|69205.7|69195.7|69221.3|69208.3|69201.2|69188.7|635
1583336100000|2020-03-04 15:35:00|69205.6|69195.6|69213.2|69198.2|69215.6|69202|69200|69187.2|506
1583336400000|2020-03-04 15:40:00|69213.6|69198.6|69213.6|69203.6|69223.3|69208.3|69203.6|69191.9|567
1583336700000|2020-03-04 15:45:00|69213.7|69203.7|69209.5|69194.5|69218.8|69206.3|69206.7|69193.8|543
1583337000000|2020-03-04 15:50:00|69207|69197|69207.3|69192.3|69215.7|69204.8|69201.5|69187.5|570
1583337300000|2020-03-04 15:55:00|69207.6|69192.6|69203.2|69188.2|69207.6|69194.8|69193.3|69178.3|644
1583337600000|2020-03-04 16:00:00|69202.9|69187.9|69207.7|69192.7|69216.7|69201.6|69180.7|69167|645
1583337900000|2020-03-04 16:05:00|69207.5|69192.5|69212.2|69197.2|69230.9|69214.4|69207.2|69192.2|596
1583338200000|2020-03-04 16:10:00|69212.1|69197.1|69222.5|69207.5|69235|69218.3|69210.6|69195.6|501
1583338500000|2020-03-04 16:15:00|69222.7|69207.7|69236.1|69221.1|69248.3|69230.3|69219.4|69204.4|535
1583338800000|2020-03-04 16:20:00|69236.2|69221.2|69236.6|69221.6|69249.3|69233.5|69233.1|69218.1|561
1583339100000|2020-03-04 16:25:00|69234.6|69219.6|69250.6|69235.6|69250.9|69235.9|69234|69219|436
1583339400000|2020-03-04 16:30:00|69250.4|69235.4|69250.5|69235.5|69262.2|69247.2|69243|69228|528
1583339700000|2020-03-04 16:35:00|69251.1|69236.1|69250.8|69235.8|69256|69241|69230.5|69215.5|673
1583340000000|2020-03-04 16:40:00|69250.7|69235.7|69255.2|69240.2|69276.2|69261.2|69249|69234.1|684
1583340300000|2020-03-04 16:45:00|69255.4|69240.4|69270.7|69255.7|69272.6|69257.6|69254.5|69238.2|579
1583340600000|2020-03-04 16:50:00|69272.2|69257.2|69274|69259|69281.2|69266.2|69268|69253|737
1583340900000|2020-03-04 16:55:00|69273.9|69258.9|69267.4|69252.4|69275.9|69260.9|69258.6|69243.6|676
1583341200000|2020-03-04 17:00:00|69267.5|69252.5|69256|69241|69268.3|69253.3|69247|69232|637
1583341500000|2020-03-04 17:05:00|69256.2|69241.2|69262|69247|69264.2|69249.2|69246.9|69231.9|522
1583341800000|2020-03-04 17:10:00|69262.2|69247.2|69272.9|69257.9|69273.6|69258.6|69262.1|69247.1|478
1583342100000|2020-03-04 17:15:00|69272.3|69257.3|69280.2|69265.2|69283.1|69270.8|69269.3|69254.3|568
1583342400000|2020-03-04 17:20:00|69280.1|69265.1|69275.6|69260.6|69280.5|69265.5|69268.1|69255.9|583
1583342700000|2020-03-04 17:25:00|69275.5|69260.5|69264.3|69254.3|69276.8|69261.9|69263.6|69251.5|473
1583343000000|2020-03-04 17:30:00|69265.9|69250.9|69265.5|69250.5|69266.7|69251.7|69246.2|69231.2|559
1583343300000|2020-03-04 17:35:00|69265.3|69250.3|69273.5|69258.5|69275.4|69260.4|69257.4|69242.4|531
1583343600000|2020-03-04 17:40:00|69273.6|69258.6|69263.7|69248.7|69276.8|69261.8|69261.5|69246.5|446
1583343900000|2020-03-04 17:45:00|69262.9|69247.9|69247.9|69232.9|69267.7|69253.9|69244.2|69229.2|459
1583344200000|2020-03-04 17:50:00|69248.1|69233.1|69239.3|69224.3|69255.6|69241.3|69238.7|69223.7|424
1583344500000|2020-03-04 17:55:00|69239.1|69224.1|69239|69224|69244.3|69229.3|69235.3|69220.3|440
1583344800000|2020-03-04 18:00:00|69239.1|69224.1|69233|69218|69239.3|69224.3|69233|69218|428
1583345100000|2020-03-04 18:05:00|69233.8|69218.8|69220.3|69205.3|69235.3|69220.3|69213.8|69198.8|515
1583345400000|2020-03-04 18:10:00|69220.8|69205.8|69222.3|69207.3|69233|69218|69216.4|69201.4|453
1583345700000|2020-03-04 18:15:00|69223.3|69208.3|69225.6|69210.6|69230.2|69215.2|69219.7|69204.7|458
1583346000000|2020-03-04 18:20:00|69225.7|69210.7|69230.4|69215.4|69232.6|69217.6|69224.1|69209.1|304
1583346300000|2020-03-04 18:25:00|69230.3|69215.3|69227.2|69212.2|69234.2|69219.2|69226.5|69211.5|300
1583346600000|2020-03-04 18:30:00|69227.3|69212.3|69242.5|69227.5|69244.9|69229.9|69227|69212|422
1583346900000|2020-03-04 18:35:00|69242.6|69227.6|69243.5|69228.5|69246.7|69231.7|69232.3|69217.3|384
1583347200000|2020-03-04 18:40:00|69243.2|69228.2|69239.6|69224.6|69243.2|69228.2|69239|69224|294
1583347500000|2020-03-04 18:45:00|69239.8|69224.8|69237.6|69222.6|69244|69229|69237.2|69222.2|235
1583347800000|2020-03-04 18:50:00|69237.7|69222.7|69236.6|69221.6|69241.8|69226.8|69235.7|69220.7|249
1583348100000|2020-03-04 18:55:00|69236.3|69221.3|69236.7|69221.7|69238.2|69223.2|69235.9|69220.9|147
1583348400000|2020-03-04 19:00:00|69236.8|69221.8|69238.1|69223.1|69239.3|69224.3|69235.6|69220.6|171
1583348700000|2020-03-04 19:05:00|69238.2|69223.2|69237.6|69222.6|69239.4|69224.4|69235.8|69220.8|308
1583349000000|2020-03-04 19:10:00|69237.4|69222.4|69245.5|69230.5|69247|69232|69235.9|69220.9|258
1583349300000|2020-03-04 19:15:00|69245.4|69230.4|69243.5|69228.5|69247.4|69232.4|69242.6|69227.6|227
1583349600000|2020-03-04 19:20:00|69242.7|69227.7|69243.1|69228.1|69247.7|69235.5|69241.3|69226.3|325
1583349900000|2020-03-04 19:25:00|69242.8|69227.8|69232.8|69222.8|69244|69229|69232.7|69219.9|301
1583350200000|2020-03-04 19:30:00|69235.5|69220.5|69240|69225|69246.5|69231.5|69231.9|69219|332
1583350500000|2020-03-04 19:35:00|69239.8|69224.8|69242|69227|69245|69230|69238.4|69223.4|407
1583350800000|2020-03-04 19:40:00|69242.3|69227.3|69237.1|69222.1|69242.9|69227.9|69236.6|69221.6|308
1583351100000|2020-03-04 19:45:00|69237|69222|69239.2|69224.2|69240.7|69225.7|69233.5|69220.5|403
1583351400000|2020-03-04 19:50:00|69239.3|69224.3|69241.7|69226.7|69243.9|69228.9|69237.8|69222.8|330
1583351700000|2020-03-04 19:55:00|69241.6|69226.6|69246.1|69231.1|69247.1|69232.1|69233|69220.4|384
1583352000000|2020-03-04 20:00:00|69246|69231|69237.3|69222.3|69246.7|69231.7|69235|69220.6|303
1583352300000|2020-03-04 20:05:00|69237.4|69222.4|69238.5|69223.5|69243.3|69228.3|69237.4|69222.4|256
1583352600000|2020-03-04 20:10:00|69238.6|69223.6|69236.9|69221.9|69238.7|69223.7|69235.9|69220.9|327
1583352900000|2020-03-04 20:15:00|69236.8|69221.8|69240.1|69225.1|69242.3|69227.3|69235.3|69220.3|309
1583353200000|2020-03-04 20:20:00|69239.9|69224.9|69247.5|69232.5|69249.6|69234.9|69239|69224|255
1583353500000|2020-03-04 20:25:00|69247.6|69232.6|69239.1|69224.1|69247.9|69232.9|69237.9|69222.9|213
1583353800000|2020-03-04 20:30:00|69238.9|69223.9|69240.7|69225.7|69242.4|69227.4|69238.2|69223.2|325
1583354100000|2020-03-04 20:35:00|69240.4|69225.4|69240.6|69225.6|69242.2|69227.2|69239.9|69224.9|199
1583354400000|2020-03-04 20:40:00|69239.9|69224.9|69241.4|69226.4|69242.1|69227.1|69238.1|69223.1|287
1583354700000|2020-03-04 20:45:00|69241.3|69226.3|69247.1|69232.1|69249.4|69234.4|69241.3|69226.3|389
1583355000000|2020-03-04 20:50:00|69247.2|69232.2|69244.9|69229.9|69247.3|69232.3|69244.8|69229.8|262
1583355300000|2020-03-04 20:55:00|69245.2|69230.2|69240.8|69225.6|69245.6|69232.2|69230.7|69215.7|409
1583355600000|2020-03-04 21:00:00|69240.9|69225.9|69226.3|69211.3|69243.3|69225.9|69224.2|69209.2|334
1583355900000|2020-03-04 21:05:00|69225.5|69210.5|69238.3|69223.3|69241.3|69225.1|69224.8|69209.8|293
1583356200000|2020-03-04 21:10:00|69238.2|69223.2|69229.4|69214.4|69242.3|69227.3|69228.6|69213.6|248
1583356500000|2020-03-04 21:15:00|69229|69214|69237.9|69220.7|69242.7|69227.7|69227.8|69212.8|150
1583356800000|2020-03-04 21:20:00|69237.8|69220.4|69236.5|69221.5|69240.2|69223.1|69234|69219|139
1583357100000|2020-03-04 21:25:00|69236.1|69221.1|69233|69218|69240.7|69223|69232.4|69217.4|132
1583357400000|2020-03-04 21:30:00|69234.9|69219.9|69234|69219|69241.3|69221.7|69232.3|69217.2|116
1583357700000|2020-03-04 21:35:00|69238|69217.8|69234.2|69219.2|69241.3|69221.3|69233.8|69217|109
1583358000000|2020-03-04 21:40:00|69233.8|69216.7|69248.9|69233.9|69252.5|69236.6|69233.8|69216.7|139
1583358300000|2020-03-04 21:45:00|69247.4|69232.4|69241|69221.2|69250.2|69235|69234.2|69215.1|181
1583358600000|2020-03-04 21:50:00|69240.9|69223.3|69240.2|69219.3|69247.6|69225.3|69234.2|69211.2|205
1583358900000|2020-03-04 21:55:00|69237.7|69217.5|69238.9|69221.7|69251.8|69221.9|69235.8|69212|162
1583359200000|2020-03-04 22:00:00|69241.4|69223.4|69243.7|69216.8|69246|69227.1|69241.2|69216.8|31
1583359500000|2020-03-04 22:05:00|69252.4|69215.9|69244.8|69215.9|69262.2|69220.3|69237.8|69212.3|81
1583359800000|2020-03-04 22:10:00|69243|69215.5|69249.9|69216.4|69251.9|69216.8|69237.8|69213.1|123
1583360100000|2020-03-04 22:15:00|69241.3|69224.7|69245.4|69216.6|69253.7|69224.7|69237.8|69213.2|99
1583360400000|2020-03-04 22:20:00|69246|69216.4|69246.7|69215.8|69267.4|69217.5|69237.8|69211.3|111
1583360700000|2020-03-04 22:25:00|69242.6|69215.1|69244.8|69215.1|69252.5|69218.4|69237.8|69210|106
1583361000000|2020-03-04 22:30:00|69245.4|69214.8|69250.1|69221.6|69253.2|69229.3|69238.8|69214.8|200
1583361300000|2020-03-04 22:35:00|69253|69219.3|69243.2|69221.3|69253.9|69228.9|69240.9|69217.7|185
1583361600000|2020-03-04 22:40:00|69243.7|69218.9|69243.4|69221.4|69257.1|69230.5|69239.9|69217.7|272
1583361900000|2020-03-04 22:45:00|69243.7|69220.5|69247.4|69225.6|69248.5|69229.7|69240.6|69218.6|264
1583362200000|2020-03-04 22:50:00|69246.1|69227.4|69248.7|69222.4|69252.2|69227.4|69241|69217.4|253
1583362500000|2020-03-04 22:55:00|69248.8|69222.9|69247|69219.9|69250|69225.8|69244.4|69218.4|288
1583362800000|2020-03-04 23:00:00|69246.5|69220.5|69239.6|69224.6|69246.5|69226.3|69235.8|69217.2|271
1583363100000|2020-03-04 23:05:00|69239.7|69224.7|69240.2|69223.7|69242.2|69227.2|69238.4|69222.3|178
1583363400000|2020-03-04 23:10:00|69239.9|69223.4|69235.4|69220.4|69242.9|69225.4|69235|69217.6|189
1583363700000|2020-03-04 23:15:00|69236.4|69219.6|69238.6|69221.8|69241.2|69226.2|69231.3|69215.8|866
1583364000000|2020-03-04 23:20:00|69238.9|69222|69253.5|69227|69293.7|69243.7|69237.4|69218.7|925
1583364300000|2020-03-04 23:25:00|69254|69225.3|69257.9|69218.6|69264.2|69230.8|69250.3|69211.7|491
1583364600000|2020-03-04 23:30:00|69257.2|69219.3|69259.5|69219.2|69263.3|69227.4|69250.4|69208.7|438
1583364900000|2020-03-04 23:35:00|69258.8|69221.1|69261.2|69218.5|69263.5|69227.2|69251.6|69209.1|533
1583365200000|2020-03-04 23:40:00|69260.5|69219.5|69252.5|69219.5|69262.8|69226.6|69251.4|69211.4|221
1583365500000|2020-03-04 23:45:00|69253.4|69221.5|69267|69228.8|69272.9|69233.1|69243|69208.6|608
1583365800000|2020-03-04 23:50:00|69267.1|69229|69264|69227.6|69276.8|69237.2|69259.1|69223.1|579
1583366100000|2020-03-04 23:55:00|69269.2|69224.3|69262.6|69220.9|69270.8|69233.6|69258|69217.6|349
1583366400000|2020-03-05 00:00:00|69265.4|69219.9|69287.5|69267|69293.3|69275.4|69255.2|69219.9|729
1583366700000|2020-03-05 00:05:00|69288.6|69266.3|69274.5|69250.1|69295.6|69280.4|69270|69244.3|695
1583367000000|2020-03-05 00:10:00|69274.1|69249.7|69275|69253.5|69278.6|69259.2|69272.6|69248.5|734
1583367300000|2020-03-05 00:15:00|69274.5|69253|69276.5|69258.7|69281.3|69264.9|69263.3|69246.9|518
1583367600000|2020-03-05 00:20:00|69277|69259.8|69276.1|69259.4|69282.8|69267.8|69274|69256.7|384
1583367900000|2020-03-05 00:25:00|69277.2|69259.3|69273.4|69255.6|69280.4|69261.6|69262.3|69247.3|429
1583368200000|2020-03-05 00:30:00|69275|69259.2|69272.5|69257.5|69275|69259.2|69268.2|69253.2|348
1583368500000|2020-03-05 00:35:00|69272.3|69257.3|69265|69250|69273.6|69258.6|69264.2|69249.2|401
1583368800000|2020-03-05 00:40:00|69264.9|69249.9|69273|69258|69274.4|69259.3|69262.2|69247.9|528
1583369100000|2020-03-05 00:45:00|69272.9|69257.9|69263.9|69248.9|69278.3|69263.3|69262.9|69247.9|460
1583369400000|2020-03-05 00:50:00|69263.8|69248.8|69276.9|69261.9|69282.3|69267.3|69263.1|69248.1|485
1583369700000|2020-03-05 00:55:00|69274.3|69259.3|69293.3|69278.3|69305.4|69290.4|69273.6|69258.6|652
1583370000000|2020-03-05 01:00:00|69293.4|69278.4|69327.3|69312.3|69344.2|69328.6|69292.7|69277.7|886
1583370300000|2020-03-05 01:05:00|69327.6|69312.6|69327.3|69312.3|69345.8|69330.8|69324.6|69309.6|650
1583370600000|2020-03-05 01:10:00|69327.4|69312.4|69334.3|69319.3|69343.2|69328.2|69326.6|69311.6|592
1583370900000|2020-03-05 01:15:00|69334|69319|69365|69350|69379.6|69363|69334|69318.5|845
1583371200000|2020-03-05 01:20:00|69364.8|69349.8|69360.9|69345.9|69369.8|69354.8|69350|69335|665
1583371500000|2020-03-05 01:25:00|69360.5|69345.5|69382.1|69367.1|69382.4|69367.4|69359.8|69344.8|676
1583371800000|2020-03-05 01:30:00|69382.3|69367.3|69391.8|69376.8|69404.8|69393|69377.4|69364.8|843
1583372100000|2020-03-05 01:35:00|69392.1|69377.1|69367.3|69352.3|69399|69386.8|69364.9|69350.9|789
1583372400000|2020-03-05 01:40:00|69367.1|69352.1|69359.3|69349.3|69373.8|69360.1|69348.8|69338.8|774
1583372700000|2020-03-05 01:45:00|69359.4|69349.4|69357.7|69342.7|69378.9|69368.9|69347.4|69335.7|763
1583373000000|2020-03-05 01:50:00|69357.6|69342.6|69351.2|69341.2|69368.7|69356.1|69336.9|69326.7|755
1583373300000|2020-03-05 01:55:00|69351.8|69341.8|69352.1|69342.1|69364.6|69354.3|69340.2|69330.2|780
1583373600000|2020-03-05 02:00:00|69351.7|69341.7|69373.5|69363.5|69375|69365|69349.9|69339.9|678
1583373900000|2020-03-05 02:05:00|69373.1|69363.1|69381|69371|69394.1|69384.1|69372.7|69362.7|687
1583374200000|2020-03-05 02:10:00|69380.7|69370.7|69368.2|69358.2|69387.4|69376.8|69365.3|69354.7|661
1583374500000|2020-03-05 02:15:00|69368|69358|69388|69378|69388.2|69378|69365.4|69355.4|627
1583374800000|2020-03-05 02:20:00|69388.5|69378.5|69380|69365|69392.2|69382.2|69374.5|69360.8|646
1583375100000|2020-03-05 02:25:00|69380.1|69365.1|69381|69371|69381.2|69371.2|69357.1|69347.1|604
1583375400000|2020-03-05 02:30:00|69380.9|69370.9|69395.2|69385.2|69419.5|69404.5|69380.5|69370.5|725
1583375700000|2020-03-05 02:35:00|69397.7|69382.7|69412.6|69402.6|69413.5|69403.5|69392.4|69382.1|595
1583376000000|2020-03-05 02:40:00|69413.1|69403.1|69381.2|69371.2|69421.3|69411.3|69377.7|69364.3|644
1583376300000|2020-03-05 02:45:00|69382.1|69372.1|69372|69362|69393.8|69379.5|69368.3|69358.3|782
1583376600000|2020-03-05 02:50:00|69372.1|69362.1|69378.9|69368.9|69384.4|69372.7|69362.2|69350.3|729
1583376900000|2020-03-05 02:55:00|69379|69369|69376.2|69366.2|69392.7|69382.1|69375|69365|706
1583377200000|2020-03-05 03:00:00|69376.7|69366.7|69374.7|69364.7|69396.8|69386.8|69372.9|69362.9|724
1583377500000|2020-03-05 03:05:00|69374.1|69364.1|69367.2|69357.2|69377.1|69367.1|69361|69349.5|685
1583377800000|2020-03-05 03:10:00|69367.4|69357.4|69383.9|69373.9|69386.8|69376.8|69360.5|69350.5|675
1583378100000|2020-03-05 03:15:00|69383.8|69373.8|69368|69358|69384.5|69374.5|69366.7|69354.6|578
1583378400000|2020-03-05 03:20:00|69368.1|69358.1|69380.9|69365.9|69381.1|69369.5|69368.1|69358.1|578
1583378700000|2020-03-05 03:25:00|69380.7|69365.7|69375.5|69365.5|69382|69369.9|69372.8|69362.8|491
1583379000000|2020-03-05 03:30:00|69375.8|69365.8|69383.5|69373.5|69388.6|69377.8|69374.8|69364.8|535
1583379300000|2020-03-05 03:35:00|69383.4|69373.4|69388.6|69378.6|69390.5|69380.4|69383.3|69372.3|507
1583379600000|2020-03-05 03:40:00|69388.8|69378.8|69385.5|69375.5|69389.8|69378.8|69383.2|69370.9|411
1583379900000|2020-03-05 03:45:00|69385.4|69375.4|69398.9|69388.9|69403.5|69391.6|69380.2|69370.2|594
1583380200000|2020-03-05 03:50:00|69399|69389|69389.7|69379.7|69399|69389|69388.5|69375.8|472
1583380500000|2020-03-05 03:55:00|69389.9|69379.9|69382.3|69372.3|69390.9|69380.9|69380.6|69369.8|366
1583380800000|2020-03-05 04:00:00|69383|69373|69369.5|69359.5|69383.1|69373.1|69368|69358|370
1583381100000|2020-03-05 04:05:00|69369.4|69359.4|69367.3|69357.3|69372.5|69361.8|69366.7|69356.7|316
1583381400000|2020-03-05 04:10:00|69367.2|69357.2|69371.3|69361.3|69371.9|69361.9|69367.2|69357.2|301
1583381700000|2020-03-05 04:15:00|69371.2|69361.2|69382.8|69372.8|69384.3|69374.3|69371.1|69361.1|416
1583382000000|2020-03-05 04:20:00|69382.7|69372.7|69376.8|69366.8|69384.7|69372.7|69374.5|69363.4|506
1583382300000|2020-03-05 04:25:00|69376.9|69366.9|69376.4|69361.4|69380.2|69368.2|69372.7|69360.3|313
1583382600000|2020-03-05 04:30:00|69376.5|69361.5|69373.8|69363.8|69381.6|69370.3|69373.3|69360.7|337
1583382900000|2020-03-05 04:35:00|69374|69364|69370|69360|69374.1|69364.1|69369.4|69359.4|352
1583383200000|2020-03-05 04:40:00|69369.9|69359.9|69371.7|69361.7|69375.6|69365.6|69369.9|69359.1|328
1583383500000|2020-03-05 04:45:00|69371.8|69361.8|69370.9|69360.9|69377.4|69367.4|69370.7|69360.3|296
1583383800000|2020-03-05 04:50:00|69371|69361|69381.6|69371.6|69384.3|69374.3|69371|69361|349
1583384100000|2020-03-05 04:55:00|69381.5|69371.5|69375.7|69365.7|69385.2|69374.3|69375.6|69365.6|334
1583384400000|2020-03-05 05:00:00|69375.8|69365.8|69374.4|69364.4|69376.7|69366.7|69370.6|69360.6|375
1583384700000|2020-03-05 05:05:00|69374.3|69364.3|69370.9|69360.9|69378.1|69368.1|69370.7|69360.7|324
1583385000000|2020-03-05 05:10:00|69371|69361|69353.8|69343.8|69372.8|69362.8|69352.7|69342.7|567
1583385300000|2020-03-05 05:15:00|69353.5|69343.5|69357.9|69347.9|69359.8|69349.8|69349.6|69339.6|575
1583385600000|2020-03-05 05:20:00|69358.3|69348.3|69369|69359|69369.4|69359.4|69357.3|69347.3|506
1583385900000|2020-03-05 05:25:00|69368.9|69358.9|69360.1|69345.1|69372.1|69361.9|69355.5|69343.2|549
1583386200000|2020-03-05 05:30:00|69359.6|69344.6|69368|69358|69376.5|69363.6|69357.1|69344.6|635
1583386500000|2020-03-05 05:35:00|69367.9|69357.9|69340.9|69330.9|69374.8|69362.3|69340.4|69330.4|612
1583386800000|2020-03-05 05:40:00|69340.8|69330.8|69364|69349|69367.9|69357.9|69340.3|69330.3|597
1583387100000|2020-03-05 05:45:00|69364.5|69349.5|69355.9|69345.9|69367.2|69357.2|69351.8|69338.5|509
1583387400000|2020-03-05 05:50:00|69355.7|69345.7|69341.7|69331.7|69360.5|69350.5|69339.9|69329.2|588
1583387700000|2020-03-05 05:55:00|69341.8|69331.8|69353.2|69343.2|69354.6|69344.4|69340.8|69329.2|636
1583388000000|2020-03-05 06:00:00|69353.1|69343.1|69351.8|69341.8|69365.4|69355.4|69349.8|69335.8|652
1583388300000|2020-03-05 06:05:00|69351.7|69341.7|69342.8|69327.8|69354.5|69342.6|69334.3|69319.3|606
1583388600000|2020-03-05 06:10:00|69341.5|69326.5|69354.4|69339.4|69355.3|69340.4|69340.4|69325.4|534
1583388900000|2020-03-05 06:15:00|69353.9|69338.9|69344.4|69334.4|69355.5|69343.6|69333.3|69318.3|585
1583389200000|2020-03-05 06:20:00|69344.5|69334.5|69345|69330|69361.1|69351.1|69338.5|69323.5|587
1583389500000|2020-03-05 06:25:00|69344.6|69329.6|69357.6|69347.6|69361.4|69351.4|69344.1|69329.6|557
1583389800000|2020-03-05 06:30:00|69355.8|69345.8|69351.7|69341.7|69361.5|69351.5|69351.2|69338.4|574
1583390100000|2020-03-05 06:35:00|69351.6|69341.6|69349.4|69339.4|69352.6|69342.1|69339.3|69327.4|490
1583390400000|2020-03-05 06:40:00|69350.5|69335.5|69368.4|69358.4|69368.4|69358.4|69344.4|69331.3|469
1583390700000|2020-03-05 06:45:00|69368|69358|69387.6|69377.6|69394.6|69384.6|69368|69358|688
1583391000000|2020-03-05 06:50:00|69387.2|69377.2|69395.6|69385.6|69404.4|69394.4|69372.7|69362.7|709
1583391300000|2020-03-05 06:55:00|69396|69386|69389.4|69379.4|69397.2|69387.2|69383.2|69373.2|750
1583391600000|2020-03-05 07:00:00|69389.3|69379.3|69416.4|69406.4|69426|69416|69389.1|69379.1|764
1583391900000|2020-03-05 07:05:00|69416.5|69406.5|69416.5|69406.5|69423.1|69413.1|69406|69396|621
1583392200000|2020-03-05 07:10:00|69416.3|69406.3|69402.8|69392.8|69417.8|69407.8|69391.6|69381.6|778
1583392500000|2020-03-05 07:15:00|69402.9|69392.9|69414.2|69404.2|69414.3|69404.3|69395.7|69385.7|579
1583392800000|2020-03-05 07:20:00|69415|69405|69424.1|69414.1|69430|69419.1|69410.9|69398.6|586
1583393100000|2020-03-05 07:25:00|69424|69414|69400|69390|69431.8|69421.8|69399.3|69389.3|598
1583393400000|2020-03-05 07:30:00|69400.7|69390.7|69396.5|69386.5|69406.2|69395.5|69388.4|69378.4|598
1583393700000|2020-03-05 07:35:00|69397.1|69387.1|69387.4|69377.4|69401.9|69389.3|69379.3|69369.3|529
1583394000000|2020-03-05 07:40:00|69387.3|69377.3|69386.1|69376.1|69399.3|69389.3|69382.2|69372.2|597
1583394300000|2020-03-05 07:45:00|69385.2|69375.2|69387.1|69377.1|69393.5|69383.5|69378.1|69368.1|556
1583394600000|2020-03-05 07:50:00|69387.3|69377.3|69399.8|69389.8|69402.3|69392.3|69386.9|69376.9|658
1583394900000|2020-03-05 07:55:00|69400.5|69390.5|69392.6|69382.6|69404.3|69394.3|69388.3|69378.3|641
1583395200000|2020-03-05 08:00:00|69393.1|69383.1|69398.2|69388.2|69398.3|69388.3|69379|69369|757
1583395500000|2020-03-05 08:05:00|69398|69388|69372.3|69362.3|69398.2|69388.2|69371|69361|631
1583395800000|2020-03-05 08:10:00|69371.9|69361.9|69371.6|69361.6|69379.6|69369.6|69368.8|69358.8|626
1583396100000|2020-03-05 08:15:00|69371.7|69361.7|69389.1|69379.1|69392.1|69382.1|69360.7|69350.7|574
1583396400000|2020-03-05 08:20:00|69388.9|69378.9|69400.2|69390.2|69405.2|69395.2|69388.6|69378.6|622
1583396700000|2020-03-05 08:25:00|69400.1|69390.1|69420|69410|69424.7|69414.7|69399.4|69389.4|635
1583397000000|2020-03-05 08:30:00|69420.4|69410.4|69434|69424|69436.9|69426.9|69418.8|69408.8|647
1583397300000|2020-03-05 08:35:00|69434.1|69424.1|69426.3|69416.3|69434.6|69424.6|69419.3|69409.3|583
1583397600000|2020-03-05 08:40:00|69426.4|69416.4|69435.4|69425.4|69437|69427|69420.4|69410.4|524
1583397900000|2020-03-05 08:45:00|69435.7|69425.7|69452.3|69442.3|69462.4|69452.4|69435|69425|534
1583398200000|2020-03-05 08:50:00|69452.5|69442.5|69439|69429|69452.5|69442.5|69432.4|69422.4|568
1583398500000|2020-03-05 08:55:00|69439.1|69429.1|69435.5|69425.5|69443.1|69433.1|69429.7|69419.7|509
1583398800000|2020-03-05 09:00:00|69435.6|69425.6|69427.2|69417.2|69441|69431|69425.7|69415.7|574
1583399100000|2020-03-05 09:05:00|69427.1|69417.1|69418.9|69408.9|69431.2|69421.2|69416.1|69406.1|622
1583399400000|2020-03-05 09:10:00|69418.8|69408.8|69409.5|69399.5|69422.7|69412.2|69408.7|69398.7|549
1583399700000|2020-03-05 09:15:00|69409.1|69399.1|69391.6|69381.6|69409.1|69399.1|69381.6|69371.6|630
1583400000000|2020-03-05 09:20:00|69391.5|69381.5|69399.1|69389.1|69400.9|69390.9|69386.6|69376.4|571
1583400300000|2020-03-05 09:25:00|69399.3|69389.3|69397|69387|69400.9|69390.9|69389.8|69379.8|616
1583400600000|2020-03-05 09:30:00|69397.2|69387.2|69372.7|69362.7|69397.3|69387.3|69369.3|69359.3|586
1583400900000|2020-03-05 09:35:00|69373|69363|69382.5|69372.5|69386.6|69376.6|69360.7|69350.7|714
1583401200000|2020-03-05 09:40:00|69383.6|69373.6|69369.2|69359.2|69391.4|69381.4|69362.3|69351.4|670
1583401500000|2020-03-05 09:45:00|69369.6|69359.6|69347.9|69337.9|69372.1|69362.1|69343.7|69332.2|724
1583401800000|2020-03-05 09:50:00|69347.6|69337.6|69356.2|69346.2|69359.8|69349.8|69346.9|69336.9|604
1583402100000|2020-03-05 09:55:00|69355.9|69345.9|69356.3|69341.3|69365.9|69355.9|69352.9|69338|537
1583402400000|2020-03-05 10:00:00|69356.4|69341.4|69336.4|69321.4|69356.8|69344.1|69333.8|69318.8|618
1583402700000|2020-03-05 10:05:00|69336.8|69321.8|69351.2|69336.2|69353.6|69339.4|69335.6|69321|468
1583403000000|2020-03-05 10:10:00|69351.3|69336.3|69355.4|69340.4|69365.7|69350.7|69347.7|69332.7|493
1583403300000|2020-03-05 10:15:00|69355.5|69340.5|69358.8|69348.8|69361.9|69349.6|69350.9|69339.4|529
1583403600000|2020-03-05 10:20:00|69358.9|69348.9|69355.9|69345.9|69362.5|69351.2|69352.6|69339.8|388
1583403900000|2020-03-05 10:25:00|69356|69346|69374.9|69364.9|69377.9|69367.3|69356|69344.5|430
1583404200000|2020-03-05 10:30:00|69374.7|69364.7|69370.7|69360.7|69382.4|69372.4|69366.5|69356.5|569
1583404500000|2020-03-05 10:35:00|69370.8|69360.8|69372.5|69362.5|69374.3|69364.3|69358.5|69348.5|584
1583404800000|2020-03-05 10:40:00|69372.3|69362.3|69374.9|69364.9|69382.8|69372.8|69372.2|69362.2|547
1583405100000|2020-03-05 10:45:00|69375|69365|69387.2|69377.2|69389|69379|69374.8|69364.8|558
1583405400000|2020-03-05 10:50:00|69387.4|69377.4|69405.7|69395.7|69408.4|69396.1|69386.3|69376.3|504
1583405700000|2020-03-05 10:55:00|69405|69395|69387.9|69377.9|69405.3|69395.3|69387.3|69377.3|509
1583406000000|2020-03-05 11:00:00|69388.2|69378.2|69394.1|69384.1|69394.8|69384.8|69379.8|69369.8|517
1583406300000|2020-03-05 11:05:00|69393.9|69383.9|69382.4|69372.4|69402.7|69392.7|69379.9|69369.9|523
1583406600000|2020-03-05 11:10:00|69382.6|69372.6|69381.9|69371.9|69384.6|69374.6|69375.5|69365.5|498
1583406900000|2020-03-05 11:15:00|69381.5|69371.5|69381.3|69371.3|69384.1|69373.9|69371.1|69358.8|440
1583407200000|2020-03-05 11:20:00|69381.5|69371.5|69379.7|69369.7|69383.7|69373.7|69371.5|69361.5|523
1583407500000|2020-03-05 11:25:00|69379.6|69369.6|69383.9|69373.9|69385.7|69375.7|69376.2|69363.8|443
1583407800000|2020-03-05 11:30:00|69384|69374|69382.7|69372.7|69387.7|69375.3|69378.8|69366.9|518
1583408100000|2020-03-05 11:35:00|69382.9|69372.9|69394.6|69384.6|69396.4|69386.4|69381.7|69371.7|575
1583408400000|2020-03-05 11:40:00|69394.5|69384.5|69379.7|69369.7|69395.9|69385.9|69379.4|69369.4|463
1583408700000|2020-03-05 11:45:00|69380|69370|69385.6|69375.6|69390.6|69380.6|69379.4|69369.4|391
1583409000000|2020-03-05 11:50:00|69385.5|69375.5|69395.4|69385.4|69397.6|69387.6|69383.8|69373.8|382
1583409300000|2020-03-05 11:55:00|69395.3|69385.3|69400.7|69390.7|69406.5|69395.4|69386.5|69376.5|535
1583409600000|2020-03-05 12:00:00|69400.6|69390.6|69397|69387|69409.5|69399.5|69395.9|69385.9|577
1583409900000|2020-03-05 12:05:00|69394.6|69384.6|69382.7|69372.7|69395.8|69385.8|69372|69362|619
1583410200000|2020-03-05 12:10:00|69382.8|69372.8|69365.1|69355.1|69389.6|69379.6|69364.1|69354.1|692
1583410500000|2020-03-05 12:15:00|69364.8|69354.8|69353.7|69343.7|69366.4|69355.6|69349|69339|699
1583410800000|2020-03-05 12:20:00|69353.9|69343.9|69356.4|69346.4|69362.8|69352.8|69346.2|69336.2|609
1583411100000|2020-03-05 12:25:00|69356.6|69346.6|69363|69353|69368.8|69358.8|69355.9|69345.9|691
1583411400000|2020-03-05 12:30:00|69362.9|69352.9|69369.5|69359.5|69371.4|69361.4|69352.4|69342.4|599
1583411700000|2020-03-05 12:35:00|69369.4|69359.4|69376.5|69366.5|69383|69373|69364.7|69354.7|603
1583412000000|2020-03-05 12:40:00|69376.6|69366.6|69368.9|69358.9|69378.7|69368.7|69366.6|69356.6|516
1583412300000|2020-03-05 12:45:00|69368.5|69358.5|69355.6|69345.6|69376|69366|69353.2|69341.3|562
1583412600000|2020-03-05 12:50:00|69355.8|69345.8|69364.8|69354.8|69369.6|69359.6|69355.7|69345.7|564
1583412900000|2020-03-05 12:55:00|69364.6|69354.6|69349.3|69339.3|69364.6|69354.6|69343.3|69330.4|647
1583413200000|2020-03-05 13:00:00|69349.5|69339.5|69347.7|69337.7|69358.5|69348.5|69346.2|69334.3|694
1583413500000|2020-03-05 13:05:00|69347.6|69337.6|69357.9|69347.9|69361.8|69350.4|69347.4|69337.4|509
1583413800000|2020-03-05 13:10:00|69358|69348|69367.8|69352.8|69371.4|69358.1|69357.8|69347.8|543
1583414100000|2020-03-05 13:15:00|69367.9|69352.9|69372.4|69362.4|69386.9|69371.9|69364.9|69352.9|670
1583414400000|2020-03-05 13:20:00|69371.9|69361.9|69380.5|69370.5|69382.1|69372.1|69366.2|69354|826
1583414700000|2020-03-05 13:25:00|69380.7|69370.7|69379.3|69364.3|69392.7|69382.7|69375.5|69360.5|716
1583415000000|2020-03-05 13:30:00|69380.4|69365.4|69384|69369|69390.8|69379.2|69374.6|69359.6|746
1583415300000|2020-03-05 13:35:00|69383.5|69368.5|69379|69364|69386.3|69373|69372.1|69361.4|656
1583415600000|2020-03-05 13:40:00|69379.1|69364.1|69370.6|69360.6|69384.3|69369.3|69365.7|69353.3|636
1583415900000|2020-03-05 13:45:00|69370.5|69360.5|69390.2|69375.2|69391.2|69378.7|69369.6|69356.2|688
1583416200000|2020-03-05 13:50:00|69390.1|69375.1|69390.4|69380.4|69393.3|69381.5|69383.1|69368.1|609
1583416500000|2020-03-05 13:55:00|69390.7|69380.7|69393.2|69383.2|69398.5|69387.2|69382.9|69370.4|665
1583416800000|2020-03-05 14:00:00|69393.7|69383.7|69412.5|69402.5|69413.2|69403.2|69387.8|69372.8|718
1583417100000|2020-03-05 14:05:00|69410.4|69400.4|69423.1|69408.1|69427.1|69413.3|69410.4|69400.4|726
1583417400000|2020-03-05 14:10:00|69423|69408|69437.2|69422.2|69439.8|69426.3|69422.8|69407.9|746
1583417700000|2020-03-05 14:15:00|69437.3|69422.3|69417.6|69407.6|69437.3|69422.3|69415.5|69400.5|562
1583418000000|2020-03-05 14:20:00|69417.4|69407.4|69415.9|69400.9|69428.7|69413.7|69405.4|69390.4|557
1583418300000|2020-03-05 14:25:00|69415.8|69400.8|69409|69394|69417.7|69402.7|69392.2|69379.7|582
1583418600000|2020-03-05 14:30:00|69408.4|69393.4|69391.7|69381.7|69412.9|69399.6|69391.7|69379.3|642
1583418900000|2020-03-05 14:35:00|69391.5|69381.5|69384.8|69374.8|69403.3|69388.3|69383|69373|590
1583419200000|2020-03-05 14:40:00|69384.6|69374.6|69395|69385|69402.7|69392.1|69382.3|69372.3|588
1583419500000|2020-03-05 14:45:00|69395.2|69385.2|69392.4|69382.4|69404.7|69394.1|69392.2|69380.4|584
1583419800000|2020-03-05 14:50:00|69392.2|69382.2|69388.3|69378.3|69396.1|69385.4|69383.8|69371|563
1583420100000|2020-03-05 14:55:00|69388.5|69378.5|69388.4|69373.4|69400.5|69385.5|69386.2|69373|521
1583420400000|2020-03-05 15:00:00|69388.6|69373.6|69382.4|69372.4|69394.5|69379.5|69377.4|69365.4|494
1583420700000|2020-03-05 15:05:00|69382.2|69372.2|69385.9|69375.9|69392.9|69378|69376.9|69366.1|513
1583421000000|2020-03-05 15:10:00|69386|69376|69395.9|69380.9|69399.4|69384.7|69382.9|69372.6|513
1583421300000|2020-03-05 15:15:00|69396.4|69381.4|69403.5|69388.5|69405.1|69392.2|69387|69372|532
1583421600000|2020-03-05 15:20:00|69402.8|69387.8|69401.2|69386.2|69405.5|69391.3|69382.1|69369.8|594
1583421900000|2020-03-05 15:25:00|69401.1|69386.1|69405.8|69390.8|69413|69398.5|69399.4|69384.4|514
1583422200000|2020-03-05 15:30:00|69405.6|69390.6|69430.3|69415.3|69430.6|69415.6|69400.5|69386.7|599
1583422500000|2020-03-05 15:35:00|69430.1|69415.1|69420.5|69405.5|69430.3|69415.3|69411.9|69399.1|593
1583422800000|2020-03-05 15:40:00|69420.6|69405.6|69417.7|69402.7|69425.3|69410.3|69412.9|69400.1|491
1583423100000|2020-03-05 15:45:00|69417.8|69402.8|69405.4|69390.4|69417.8|69404.2|69400.1|69389.7|571
1583423400000|2020-03-05 15:50:00|69405.5|69390.5|69388.7|69378.7|69407.3|69394.2|69385|69372.5|644
1583423700000|2020-03-05 15:55:00|69389.2|69379.2|69388.5|69378.5|69399.1|69387.2|69386.8|69376.8|602
1583424000000|2020-03-05 16:00:00|69388.7|69378.7|69394.5|69384.5|69405.2|69390.5|69388.4|69375.9|594
1583424300000|2020-03-05 16:05:00|69394.8|69384.8|69410.4|69395.4|69420.1|69405.1|69394.1|69384.1|597
1583424600000|2020-03-05 16:10:00|69410.3|69395.3|69398.9|69388.9|69415.3|69403.3|69398.1|69388.1|544
1583424900000|2020-03-05 16:15:00|69399|69389|69418.1|69403.1|69419.4|69404.4|69397.4|69387.4|509
1583425200000|2020-03-05 16:20:00|69417.8|69402.8|69422.4|69412.4|69434.3|69419.3|69415.1|69402.2|523
1583425500000|2020-03-05 16:25:00|69422.2|69412.2|69413.8|69403.8|69422.7|69412.7|69411.3|69397.4|568
1583425800000|2020-03-05 16:30:00|69413.6|69403.6|69405.4|69390.4|69415.4|69403.6|69400.3|69386.2|568
1583426100000|2020-03-05 16:35:00|69405|69390|69412.5|69397.5|69416.6|69405.8|69402.3|69390|523
1583426400000|2020-03-05 16:40:00|69412.6|69397.6|69405.4|69390.4|69417.6|69404.7|69402.6|69387.6|500
1583426700000|2020-03-05 16:45:00|69405.3|69390.3|69401.5|69386.5|69409.5|69394.5|69399|69384|564
1583427000000|2020-03-05 16:50:00|69401.3|69386.3|69395.8|69380.8|69402.9|69387.9|69391.1|69378.9|407
1583427300000|2020-03-05 16:55:00|69395.9|69380.9|69404.2|69389.2|69405|69390|69392.8|69378.6|405
1583427600000|2020-03-05 17:00:00|69404.4|69389.4|69402.5|69387.5|69405.2|69390.2|69396.2|69381.2|410
1583427900000|2020-03-05 17:05:00|69402.8|69387.8|69424.5|69409.5|69424.8|69410.5|69398.8|69383.8|550
1583428200000|2020-03-05 17:10:00|69423.8|69408.8|69425.8|69410.8|69441.3|69426.3|69420.7|69408.8|611
1583428500000|2020-03-05 17:15:00|69425.7|69410.7|69431.8|69421.8|69434.2|69424.2|69423|69410|613
1583428800000|2020-03-05 17:20:00|69431.9|69421.9|69430.7|69415.7|69438.8|69425.9|69421.9|69406.9|539
1583429100000|2020-03-05 17:25:00|69430.8|69415.8|69438.5|69423.5|69439.8|69424.8|69426.8|69412.2|526
1583429400000|2020-03-05 17:30:00|69438.4|69423.4|69434.1|69419.1|69439.8|69424.8|69428.2|69414.7|387
1583429700000|2020-03-05 17:35:00|69433.8|69418.8|69451.2|69436.2|69456|69443.8|69429.6|69415|562
1583430000000|2020-03-05 17:40:00|69451|69436|69454.9|69444.9|69456.8|69445.5|69445|69430|528
1583430300000|2020-03-05 17:45:00|69454.6|69444.6|69455.6|69440.6|69469.5|69456.4|69449.7|69437.8|769
1583430600000|2020-03-05 17:50:00|69455.7|69440.7|69453.8|69438.8|69458.7|69445.6|69439.4|69424.4|697
1583430900000|2020-03-05 17:55:00|69453.7|69438.7|69454.9|69439.9|69457.8|69445.4|69448.1|69433.7|525
1583431200000|2020-03-05 18:00:00|69455|69440|69457.4|69447.4|69459.8|69448.9|69448.9|69433.9|480
1583431500000|2020-03-05 18:05:00|69457.5|69447.5|69456.2|69441.2|69459.3|69448.2|69449.3|69434.3|413
1583431800000|2020-03-05 18:10:00|69456.5|69441.5|69460.3|69445.3|69462.3|69448.6|69447.9|69433.2|563
1583432100000|2020-03-05 18:15:00|69460.4|69445.4|69462.3|69452.3|69462.7|69452.7|69454.2|69439.4|521
1583432400000|2020-03-05 18:20:00|69462.4|69452.4|69462.4|69447.4|69469.3|69457|69460.8|69447.3|390
1583432700000|2020-03-05 18:25:00|69462.7|69447.7|69456.3|69441.3|69468.7|69456.9|69456.1|69441.1|530
1583433000000|2020-03-05 18:30:00|69456.5|69441.5|69460|69445|69468|69456.3|69455.5|69440.5|458
1583433300000|2020-03-05 18:35:00|69460.1|69445.1|69449.6|69434.6|69461.1|69446.1|69445.6|69430.6|368
1583433600000|2020-03-05 18:40:00|69449.1|69434.1|69448.8|69433.8|69450.6|69434.1|69443.9|69427.8|378
1583433900000|2020-03-05 18:45:00|69448.7|69433.7|69441.4|69426.4|69448.7|69433.7|69435.2|69420.2|309
1583434200000|2020-03-05 18:50:00|69442|69427|69449.4|69434.4|69452.4|69435.6|69440.8|69425.8|373
1583434500000|2020-03-05 18:55:00|69449.6|69434.6|69447.8|69432.8|69449.9|69436.8|69442.6|69427.6|350
1583434800000|2020-03-05 19:00:00|69447.6|69432.6|69458.9|69443.9|69459.1|69444.1|69445.4|69430.4|437
1583435100000|2020-03-05 19:05:00|69458|69443|69452.6|69437.6|69458|69443|69450.5|69435.5|411
1583435400000|2020-03-05 19:10:00|69452.7|69437.7|69452.8|69437.8|69455.7|69440.7|69448.8|69433.8|378
1583435700000|2020-03-05 19:15:00|69453|69438|69453|69438|69455.2|69440.3|69450.2|69436.5|473
1583436000000|2020-03-05 19:20:00|69453.1|69438.1|69468.4|69453.4|69468.8|69453.8|69451.1|69436.1|368
1583436300000|2020-03-05 19:25:00|69468.3|69453.3|69468|69453|69468.6|69453.6|69463.9|69448.9|356
1583436600000|2020-03-05 19:30:00|69467.9|69452.9|69461.9|69446.9|69468.2|69453.2|69458.4|69445.8|385
1583436900000|2020-03-05 19:35:00|69461.7|69446.7|69432.8|69417.8|69463.1|69448.1|69431.7|69416.7|558
1583437200000|2020-03-05 19:40:00|69432.6|69417.6|69443.5|69428.5|69444.9|69429.9|69429.1|69414.1|425
1583437500000|2020-03-05 19:45:00|69443.9|69428.9|69445.2|69430.2|69449|69434|69441.8|69426.8|341
1583437800000|2020-03-05 19:50:00|69445.6|69430.6|69448|69433|69450.6|69435.6|69442.5|69427.5|415
1583438100000|2020-03-05 19:55:00|69448.3|69433.3|69450.9|69435.9|69453.4|69436.8|69443.6|69428.6|471
1583438400000|2020-03-05 20:00:00|69451.3|69436.3|69455.2|69440.2|69464.9|69449.9|69448.3|69430.3|387
1583438700000|2020-03-05 20:05:00|69455|69440|69457.4|69442.4|69466.3|69450.8|69453.8|69438.8|389
1583439000000|2020-03-05 20:10:00|69457.6|69442.6|69457.5|69442.5|69466.6|69451.6|69455.8|69440.8|504
1583439300000|2020-03-05 20:15:00|69457.3|69442.3|69448.6|69433.6|69459|69444|69447.6|69432.6|420
1583439600000|2020-03-05 20:20:00|69448.7|69433.7|69451.2|69436.2|69452.4|69438.3|69446.1|69432.4|470
1583439900000|2020-03-05 20:25:00|69451.1|69436.1|69448.8|69433.8|69452.6|69438.3|69445.1|69431.9|428
1583440200000|2020-03-05 20:30:00|69448.6|69433.6|69448.8|69433.8|69452.4|69437.6|69444.2|69429.2|449
1583440500000|2020-03-05 20:35:00|69448.9|69433.9|69439.7|69424.7|69449.5|69434.5|69438.6|69423.6|371
1583440800000|2020-03-05 20:40:00|69439.6|69424.6|69441.6|69426.6|69443.4|69428.4|69437.1|69422.1|296
1583441100000|2020-03-05 20:45:00|69441.4|69426.4|69444.9|69429.9|69445.2|69432|69440.4|69425.4|325
1583441400000|2020-03-05 20:50:00|69445.2|69430.2|69443.1|69428.1|69445.2|69430.2|69436.4|69421.4|430
1583441700000|2020-03-05 20:55:00|69442.8|69427.8|69445.3|69430.3|69449.6|69434.6|69439.6|69424.6|429
1583442000000|2020-03-05 21:00:00|69445.2|69430.2|69444.3|69429.3|69446.1|69431.1|69442.9|69427.9|194
1583442300000|2020-03-05 21:05:00|69443.5|69428.5|69450.6|69435.6|69459.1|69444.1|69443.1|69428.1|237
1583442600000|2020-03-05 21:10:00|69450.5|69435.5|69449.2|69434.2|69453|69438|69447.1|69433.3|344
1583442900000|2020-03-05 21:15:00|69451.1|69436.1|69452.1|69437.1|69453.3|69438.3|69448.4|69433.4|253
1583443200000|2020-03-05 21:20:00|69452.2|69437.2|69449.5|69434.5|69452.6|69437.6|69448.8|69433.8|201
1583443500000|2020-03-05 21:25:00|69449.7|69434.7|69447.4|69432.4|69452.2|69437.2|69446.2|69431.2|225
1583443800000|2020-03-05 21:30:00|69447.3|69432.3|69447.7|69432.7|69450|69435|69446.2|69431.2|147
1583444100000|2020-03-05 21:35:00|69447.6|69432.6|69442.9|69426.2|69449.2|69434.2|69442|69425.5|195
1583444400000|2020-03-05 21:40:00|69442.5|69427.2|69439.6|69424.6|69444.6|69429.2|69437.1|69422.1|178
1583444700000|2020-03-05 21:45:00|69439.8|69424.8|69423.4|69406|69440.3|69425.3|69421.9|69398.5|226
1583445000000|2020-03-05 21:50:00|69423.1|69405.3|69429.2|69407.3|69434.6|69415.9|69421.9|69397.3|174
1583445300000|2020-03-05 21:55:00|69426.5|69408.3|69423.3|69402.5|69434.8|69415.8|69415.6|69371.2|246
1583445600000|2020-03-05 22:00:00|69423.2|69401.7|69429.8|69399.2|69432.7|69403.7|69421.7|69398.9|48
1583445900000|2020-03-05 22:05:00|69422.7|69405|69427.1|69400.4|69435.1|69411.4|69422.7|69383.6|131
1583446200000|2020-03-05 22:10:00|69423.5|69393.4|69429.8|69404.8|69434.4|69407.7|69422.1|69386.5|101
1583446500000|2020-03-05 22:15:00|69426.6|69411.6|69431.5|69405.9|69432.6|69411.6|69422.1|69386.7|110
1583446800000|2020-03-05 22:20:00|69432.7|69405.1|69425.5|69399.2|69433|69407.2|69422.2|69372.7|107
1583447100000|2020-03-05 22:25:00|69424.8|69398.5|69429.8|69406.2|69432.3|69407.2|69422.3|69387.8|102
1583447400000|2020-03-05 22:30:00|69432|69405.2|69422.5|69401.1|69432.2|69409.3|69422.1|69401.1|127
1583447700000|2020-03-05 22:35:00|69429.8|69405.2|69426.6|69402.5|69430|69408.4|69419.6|69401.1|108
1583448000000|2020-03-05 22:40:00|69427.2|69404.7|69421.6|69403.2|69429.8|69409|69421.4|69400.9|120
1583448300000|2020-03-05 22:45:00|69428.4|69401.2|69424.9|69405.6|69429|69411.4|69419.3|69396.9|198
1583448600000|2020-03-05 22:50:00|69421.5|69402|69395.6|69380.6|69424.2|69410.4|69392.1|69377|240
1583448900000|2020-03-05 22:55:00|69395|69380|69397|69379|69418.6|69389.9|69392.5|69373.4|214
1583449200000|2020-03-05 23:00:00|69394.6|69380.1|69398.3|69383.3|69401|69384.8|69393.3|69378.3|297
1583449500000|2020-03-05 23:05:00|69398.8|69383|69397.4|69382.4|69399.4|69384.2|69395.9|69380.9|177
1583449800000|2020-03-05 23:10:00|69397.6|69382.6|69396|69381|69400.5|69384.3|69395|69380|307
1583450100000|2020-03-05 23:15:00|69396.2|69381.2|69397.2|69382.2|69401.2|69385.7|69392|69372.5|680
1583450400000|2020-03-05 23:20:00|69396.8|69381.8|69397.4|69382.4|69401.5|69386.2|69395.7|69380.7|875
1583450700000|2020-03-05 23:25:00|69398.2|69383.2|69400.6|69384|69401.3|69386.3|69396.2|69381.2|691
1583451000000|2020-03-05 23:30:00|69401.2|69383.9|69401.6|69386.6|69403.1|69387.5|69396.8|69381.7|737
1583451300000|2020-03-05 23:35:00|69401.7|69386.4|69403.2|69388.2|69405.3|69390.3|69394.5|69379.5|624
1583451600000|2020-03-05 23:40:00|69403.6|69388.6|69399.6|69384.6|69404.5|69389.5|69396.1|69381.1|389
1583451900000|2020-03-05 23:45:00|69399.8|69384.8|69400.6|69385.6|69404.4|69388.9|69397.5|69382.5|282
1583452200000|2020-03-05 23:50:00|69401.1|69386.1|69400.9|69385.9|69406.5|69391.5|69396.3|69381.3|249
1583452500000|2020-03-05 23:55:00|69401.1|69386.1|69399|69384|69407.2|69392.2|69398.5|69383.5|488
1583366400000|2020-03-05 00:00:00|69265.4|69219.9|69287.5|69267|69293.3|69275.4|69255.2|69219.9|729
1583366700000|2020-03-05 00:05:00|69288.6|69266.3|69274.5|69250.1|69295.6|69280.4|69270|69244.3|695
1583367000000|2020-03-05 00:10:00|69274.1|69249.7|69275|69253.5|69278.6|69259.2|69272.6|69248.5|734
1583367300000|2020-03-05 00:15:00|69274.5|69253|69276.5|69258.7|69281.3|69264.9|69263.3|69246.9|518
1583367600000|2020-03-05 00:20:00|69277|69259.8|69276.1|69259.4|69282.8|69267.8|69274|69256.7|384
1583367900000|2020-03-05 00:25:00|69277.2|69259.3|69273.4|69255.6|69280.4|69261.6|69262.3|69247.3|429
1583368200000|2020-03-05 00:30:00|69275|69259.2|69272.5|69257.5|69275|69259.2|69268.2|69253.2|348
1583368500000|2020-03-05 00:35:00|69272.3|69257.3|69265|69250|69273.6|69258.6|69264.2|69249.2|401
1583368800000|2020-03-05 00:40:00|69264.9|69249.9|69273|69258|69274.4|69259.3|69262.2|69247.9|528
1583369100000|2020-03-05 00:45:00|69272.9|69257.9|69263.9|69248.9|69278.3|69263.3|69262.9|69247.9|460
1583369400000|2020-03-05 00:50:00|69263.8|69248.8|69276.9|69261.9|69282.3|69267.3|69263.1|69248.1|485
1583369700000|2020-03-05 00:55:00|69274.3|69259.3|69293.3|69278.3|69305.4|69290.4|69273.6|69258.6|652
1583370000000|2020-03-05 01:00:00|69293.4|69278.4|69327.3|69312.3|69344.2|69328.6|69292.7|69277.7|886
1583370300000|2020-03-05 01:05:00|69327.6|69312.6|69327.3|69312.3|69345.8|69330.8|69324.6|69309.6|650
1583370600000|2020-03-05 01:10:00|69327.4|69312.4|69334.3|69319.3|69343.2|69328.2|69326.6|69311.6|592
1583370900000|2020-03-05 01:15:00|69334|69319|69365|69350|69379.6|69363|69334|69318.5|845
1583371200000|2020-03-05 01:20:00|69364.8|69349.8|69360.9|69345.9|69369.8|69354.8|69350|69335|665
1583371500000|2020-03-05 01:25:00|69360.5|69345.5|69382.1|69367.1|69382.4|69367.4|69359.8|69344.8|676
1583371800000|2020-03-05 01:30:00|69382.3|69367.3|69391.8|69376.8|69404.8|69393|69377.4|69364.8|843
1583372100000|2020-03-05 01:35:00|69392.1|69377.1|69367.3|69352.3|69399|69386.8|69364.9|69350.9|789
1583372400000|2020-03-05 01:40:00|69367.1|69352.1|69359.3|69349.3|69373.8|69360.1|69348.8|69338.8|774
1583372700000|2020-03-05 01:45:00|69359.4|69349.4|69357.7|69342.7|69378.9|69368.9|69347.4|69335.7|763
1583373000000|2020-03-05 01:50:00|69357.6|69342.6|69351.2|69341.2|69368.7|69356.1|69336.9|69326.7|755
1583373300000|2020-03-05 01:55:00|69351.8|69341.8|69352.1|69342.1|69364.6|69354.3|69340.2|69330.2|780
1583373600000|2020-03-05 02:00:00|69351.7|69341.7|69373.5|69363.5|69375|69365|69349.9|69339.9|678
1583373900000|2020-03-05 02:05:00|69373.1|69363.1|69381|69371|69394.1|69384.1|69372.7|69362.7|687
1583374200000|2020-03-05 02:10:00|69380.7|69370.7|69368.2|69358.2|69387.4|69376.8|69365.3|69354.7|661
1583374500000|2020-03-05 02:15:00|69368|69358|69388|69378|69388.2|69378|69365.4|69355.4|627
1583374800000|2020-03-05 02:20:00|69388.5|69378.5|69380|69365|69392.2|69382.2|69374.5|69360.8|646
1583375100000|2020-03-05 02:25:00|69380.1|69365.1|69381|69371|69381.2|69371.2|69357.1|69347.1|604
1583375400000|2020-03-05 02:30:00|69380.9|69370.9|69395.2|69385.2|69419.5|69404.5|69380.5|69370.5|725
1583375700000|2020-03-05 02:35:00|69397.7|69382.7|69412.6|69402.6|69413.5|69403.5|69392.4|69382.1|595
1583376000000|2020-03-05 02:40:00|69413.1|69403.1|69381.2|69371.2|69421.3|69411.3|69377.7|69364.3|644
1583376300000|2020-03-05 02:45:00|69382.1|69372.1|69372|69362|69393.8|69379.5|69368.3|69358.3|782
1583376600000|2020-03-05 02:50:00|69372.1|69362.1|69378.9|69368.9|69384.4|69372.7|69362.2|69350.3|729
1583376900000|2020-03-05 02:55:00|69379|69369|69376.2|69366.2|69392.7|69382.1|69375|69365|706
1583377200000|2020-03-05 03:00:00|69376.7|69366.7|69374.7|69364.7|69396.8|69386.8|69372.9|69362.9|724
1583377500000|2020-03-05 03:05:00|69374.1|69364.1|69367.2|69357.2|69377.1|69367.1|69361|69349.5|685
1583377800000|2020-03-05 03:10:00|69367.4|69357.4|69383.9|69373.9|69386.8|69376.8|69360.5|69350.5|675
1583378100000|2020-03-05 03:15:00|69383.8|69373.8|69368|69358|69384.5|69374.5|69366.7|69354.6|578
1583378400000|2020-03-05 03:20:00|69368.1|69358.1|69380.9|69365.9|69381.1|69369.5|69368.1|69358.1|578
1583378700000|2020-03-05 03:25:00|69380.7|69365.7|69375.5|69365.5|69382|69369.9|69372.8|69362.8|491
1583379000000|2020-03-05 03:30:00|69375.8|69365.8|69383.5|69373.5|69388.6|69377.8|69374.8|69364.8|535
1583379300000|2020-03-05 03:35:00|69383.4|69373.4|69388.6|69378.6|69390.5|69380.4|69383.3|69372.3|507
1583379600000|2020-03-05 03:40:00|69388.8|69378.8|69385.5|69375.5|69389.8|69378.8|69383.2|69370.9|411
1583379900000|2020-03-05 03:45:00|69385.4|69375.4|69398.9|69388.9|69403.5|69391.6|69380.2|69370.2|594
1583380200000|2020-03-05 03:50:00|69399|69389|69389.7|69379.7|69399|69389|69388.5|69375.8|472
1583380500000|2020-03-05 03:55:00|69389.9|69379.9|69382.3|69372.3|69390.9|69380.9|69380.6|69369.8|366
1583380800000|2020-03-05 04:00:00|69383|69373|69369.5|69359.5|69383.1|69373.1|69368|69358|370
1583381100000|2020-03-05 04:05:00|69369.4|69359.4|69367.3|69357.3|69372.5|69361.8|69366.7|69356.7|316
1583381400000|2020-03-05 04:10:00|69367.2|69357.2|69371.3|69361.3|69371.9|69361.9|69367.2|69357.2|301
1583381700000|2020-03-05 04:15:00|69371.2|69361.2|69382.8|69372.8|69384.3|69374.3|69371.1|69361.1|416
1583382000000|2020-03-05 04:20:00|69382.7|69372.7|69376.8|69366.8|69384.7|69372.7|69374.5|69363.4|506
1583382300000|2020-03-05 04:25:00|69376.9|69366.9|69376.4|69361.4|69380.2|69368.2|69372.7|69360.3|313
1583382600000|2020-03-05 04:30:00|69376.5|69361.5|69373.8|69363.8|69381.6|69370.3|69373.3|69360.7|337
1583382900000|2020-03-05 04:35:00|69374|69364|69370|69360|69374.1|69364.1|69369.4|69359.4|352
1583383200000|2020-03-05 04:40:00|69369.9|69359.9|69371.7|69361.7|69375.6|69365.6|69369.9|69359.1|328
1583383500000|2020-03-05 04:45:00|69371.8|69361.8|69370.9|69360.9|69377.4|69367.4|69370.7|69360.3|296
1583383800000|2020-03-05 04:50:00|69371|69361|69381.6|69371.6|69384.3|69374.3|69371|69361|349
1583384100000|2020-03-05 04:55:00|69381.5|69371.5|69375.7|69365.7|69385.2|69374.3|69375.6|69365.6|334
1583384400000|2020-03-05 05:00:00|69375.8|69365.8|69374.4|69364.4|69376.7|69366.7|69370.6|69360.6|375
1583384700000|2020-03-05 05:05:00|69374.3|69364.3|69370.9|69360.9|69378.1|69368.1|69370.7|69360.7|324
1583385000000|2020-03-05 05:10:00|69371|69361|69353.8|69343.8|69372.8|69362.8|69352.7|69342.7|567
1583385300000|2020-03-05 05:15:00|69353.5|69343.5|69357.9|69347.9|69359.8|69349.8|69349.6|69339.6|575
1583385600000|2020-03-05 05:20:00|69358.3|69348.3|69369|69359|69369.4|69359.4|69357.3|69347.3|506
1583385900000|2020-03-05 05:25:00|69368.9|69358.9|69360.1|69345.1|69372.1|69361.9|69355.5|69343.2|549
1583386200000|2020-03-05 05:30:00|69359.6|69344.6|69368|69358|69376.5|69363.6|69357.1|69344.6|635
1583386500000|2020-03-05 05:35:00|69367.9|69357.9|69340.9|69330.9|69374.8|69362.3|69340.4|69330.4|612
1583386800000|2020-03-05 05:40:00|69340.8|69330.8|69364|69349|69367.9|69357.9|69340.3|69330.3|597
1583387100000|2020-03-05 05:45:00|69364.5|69349.5|69355.9|69345.9|69367.2|69357.2|69351.8|69338.5|509
1583387400000|2020-03-05 05:50:00|69355.7|69345.7|69341.7|69331.7|69360.5|69350.5|69339.9|69329.2|588
1583387700000|2020-03-05 05:55:00|69341.8|69331.8|69353.2|69343.2|69354.6|69344.4|69340.8|69329.2|636
1583388000000|2020-03-05 06:00:00|69353.1|69343.1|69351.8|69341.8|69365.4|69355.4|69349.8|69335.8|652
1583388300000|2020-03-05 06:05:00|69351.7|69341.7|69342.8|69327.8|69354.5|69342.6|69334.3|69319.3|606
1583388600000|2020-03-05 06:10:00|69341.5|69326.5|69354.4|69339.4|69355.3|69340.4|69340.4|69325.4|534
1583388900000|2020-03-05 06:15:00|69353.9|69338.9|69344.4|69334.4|69355.5|69343.6|69333.3|69318.3|585
1583389200000|2020-03-05 06:20:00|69344.5|69334.5|69345|69330|69361.1|69351.1|69338.5|69323.5|587
1583389500000|2020-03-05 06:25:00|69344.6|69329.6|69357.6|69347.6|69361.4|69351.4|69344.1|69329.6|557
1583389800000|2020-03-05 06:30:00|69355.8|69345.8|69351.7|69341.7|69361.5|69351.5|69351.2|69338.4|574
1583390100000|2020-03-05 06:35:00|69351.6|69341.6|69349.4|69339.4|69352.6|69342.1|69339.3|69327.4|490
1583390400000|2020-03-05 06:40:00|69350.5|69335.5|69368.4|69358.4|69368.4|69358.4|69344.4|69331.3|469
1583390700000|2020-03-05 06:45:00|69368|69358|69387.6|69377.6|69394.6|69384.6|69368|69358|688
1583391000000|2020-03-05 06:50:00|69387.2|69377.2|69395.6|69385.6|69404.4|69394.4|69372.7|69362.7|709
1583391300000|2020-03-05 06:55:00|69396|69386|69389.4|69379.4|69397.2|69387.2|69383.2|69373.2|750
1583391600000|2020-03-05 07:00:00|69389.3|69379.3|69416.4|69406.4|69426|69416|69389.1|69379.1|764
1583391900000|2020-03-05 07:05:00|69416.5|69406.5|69416.5|69406.5|69423.1|69413.1|69406|69396|621
1583392200000|2020-03-05 07:10:00|69416.3|69406.3|69402.8|69392.8|69417.8|69407.8|69391.6|69381.6|778
1583392500000|2020-03-05 07:15:00|69402.9|69392.9|69414.2|69404.2|69414.3|69404.3|69395.7|69385.7|579
1583392800000|2020-03-05 07:20:00|69415|69405|69424.1|69414.1|69430|69419.1|69410.9|69398.6|586
1583393100000|2020-03-05 07:25:00|69424|69414|69400|69390|69431.8|69421.8|69399.3|69389.3|598
1583393400000|2020-03-05 07:30:00|69400.7|69390.7|69396.5|69386.5|69406.2|69395.5|69388.4|69378.4|598
1583393700000|2020-03-05 07:35:00|69397.1|69387.1|69387.4|69377.4|69401.9|69389.3|69379.3|69369.3|529
1583394000000|2020-03-05 07:40:00|69387.3|69377.3|69386.1|69376.1|69399.3|69389.3|69382.2|69372.2|597
1583394300000|2020-03-05 07:45:00|69385.2|69375.2|69387.1|69377.1|69393.5|69383.5|69378.1|69368.1|556
1583394600000|2020-03-05 07:50:00|69387.3|69377.3|69399.8|69389.8|69402.3|69392.3|69386.9|69376.9|658
1583394900000|2020-03-05 07:55:00|69400.5|69390.5|69392.6|69382.6|69404.3|69394.3|69388.3|69378.3|641
1583395200000|2020-03-05 08:00:00|69393.1|69383.1|69398.2|69388.2|69398.3|69388.3|69379|69369|757
1583395500000|2020-03-05 08:05:00|69398|69388|69372.3|69362.3|69398.2|69388.2|69371|69361|631
1583395800000|2020-03-05 08:10:00|69371.9|69361.9|69371.6|69361.6|69379.6|69369.6|69368.8|69358.8|626
1583396100000|2020-03-05 08:15:00|69371.7|69361.7|69389.1|69379.1|69392.1|69382.1|69360.7|69350.7|574
1583396400000|2020-03-05 08:20:00|69388.9|69378.9|69400.2|69390.2|69405.2|69395.2|69388.6|69378.6|622
1583396700000|2020-03-05 08:25:00|69400.1|69390.1|69420|69410|69424.7|69414.7|69399.4|69389.4|635
1583397000000|2020-03-05 08:30:00|69420.4|69410.4|69434|69424|69436.9|69426.9|69418.8|69408.8|647
1583397300000|2020-03-05 08:35:00|69434.1|69424.1|69426.3|69416.3|69434.6|69424.6|69419.3|69409.3|583
1583397600000|2020-03-05 08:40:00|69426.4|69416.4|69435.4|69425.4|69437|69427|69420.4|69410.4|524
1583397900000|2020-03-05 08:45:00|69435.7|69425.7|69452.3|69442.3|69462.4|69452.4|69435|69425|534
1583398200000|2020-03-05 08:50:00|69452.5|69442.5|69439|69429|69452.5|69442.5|69432.4|69422.4|568
1583398500000|2020-03-05 08:55:00|69439.1|69429.1|69435.5|69425.5|69443.1|69433.1|69429.7|69419.7|509
1583398800000|2020-03-05 09:00:00|69435.6|69425.6|69427.2|69417.2|69441|69431|69425.7|69415.7|574
1583399100000|2020-03-05 09:05:00|69427.1|69417.1|69418.9|69408.9|69431.2|69421.2|69416.1|69406.1|622
1583399400000|2020-03-05 09:10:00|69418.8|69408.8|69409.5|69399.5|69422.7|69412.2|69408.7|69398.7|549
1583399700000|2020-03-05 09:15:00|69409.1|69399.1|69391.6|69381.6|69409.1|69399.1|69381.6|69371.6|630
1583400000000|2020-03-05 09:20:00|69391.5|69381.5|69399.1|69389.1|69400.9|69390.9|69386.6|69376.4|571
1583400300000|2020-03-05 09:25:00|69399.3|69389.3|69397|69387|69400.9|69390.9|69389.8|69379.8|616
1583400600000|2020-03-05 09:30:00|69397.2|69387.2|69372.7|69362.7|69397.3|69387.3|69369.3|69359.3|586
1583400900000|2020-03-05 09:35:00|69373|69363|69382.5|69372.5|69386.6|69376.6|69360.7|69350.7|714
1583401200000|2020-03-05 09:40:00|69383.6|69373.6|69369.2|69359.2|69391.4|69381.4|69362.3|69351.4|670
1583401500000|2020-03-05 09:45:00|69369.6|69359.6|69347.9|69337.9|69372.1|69362.1|69343.7|69332.2|724
1583401800000|2020-03-05 09:50:00|69347.6|69337.6|69356.2|69346.2|69359.8|69349.8|69346.9|69336.9|604
1583402100000|2020-03-05 09:55:00|69355.9|69345.9|69356.3|69341.3|69365.9|69355.9|69352.9|69338|537
1583402400000|2020-03-05 10:00:00|69356.4|69341.4|69336.4|69321.4|69356.8|69344.1|69333.8|69318.8|618
1583402700000|2020-03-05 10:05:00|69336.8|69321.8|69351.2|69336.2|69353.6|69339.4|69335.6|69321|468
1583403000000|2020-03-05 10:10:00|69351.3|69336.3|69355.4|69340.4|69365.7|69350.7|69347.7|69332.7|493
1583403300000|2020-03-05 10:15:00|69355.5|69340.5|69358.8|69348.8|69361.9|69349.6|69350.9|69339.4|529
1583403600000|2020-03-05 10:20:00|69358.9|69348.9|69355.9|69345.9|69362.5|69351.2|69352.6|69339.8|388
1583403900000|2020-03-05 10:25:00|69356|69346|69374.9|69364.9|69377.9|69367.3|69356|69344.5|430
1583404200000|2020-03-05 10:30:00|69374.7|69364.7|69370.7|69360.7|69382.4|69372.4|69366.5|69356.5|569
1583404500000|2020-03-05 10:35:00|69370.8|69360.8|69372.5|69362.5|69374.3|69364.3|69358.5|69348.5|584
1583404800000|2020-03-05 10:40:00|69372.3|69362.3|69374.9|69364.9|69382.8|69372.8|69372.2|69362.2|547
1583405100000|2020-03-05 10:45:00|69375|69365|69387.2|69377.2|69389|69379|69374.8|69364.8|558
1583405400000|2020-03-05 10:50:00|69387.4|69377.4|69405.7|69395.7|69408.4|69396.1|69386.3|69376.3|504
1583405700000|2020-03-05 10:55:00|69405|69395|69387.9|69377.9|69405.3|69395.3|69387.3|69377.3|509
1583406000000|2020-03-05 11:00:00|69388.2|69378.2|69394.1|69384.1|69394.8|69384.8|69379.8|69369.8|517
1583406300000|2020-03-05 11:05:00|69393.9|69383.9|69382.4|69372.4|69402.7|69392.7|69379.9|69369.9|523
1583406600000|2020-03-05 11:10:00|69382.6|69372.6|69381.9|69371.9|69384.6|69374.6|69375.5|69365.5|498
1583406900000|2020-03-05 11:15:00|69381.5|69371.5|69381.3|69371.3|69384.1|69373.9|69371.1|69358.8|440
1583407200000|2020-03-05 11:20:00|69381.5|69371.5|69379.7|69369.7|69383.7|69373.7|69371.5|69361.5|523
1583407500000|2020-03-05 11:25:00|69379.6|69369.6|69383.9|69373.9|69385.7|69375.7|69376.2|69363.8|443
1583407800000|2020-03-05 11:30:00|69384|69374|69382.7|69372.7|69387.7|69375.3|69378.8|69366.9|518
1583408100000|2020-03-05 11:35:00|69382.9|69372.9|69394.6|69384.6|69396.4|69386.4|69381.7|69371.7|575
1583408400000|2020-03-05 11:40:00|69394.5|69384.5|69379.7|69369.7|69395.9|69385.9|69379.4|69369.4|463
1583408700000|2020-03-05 11:45:00|69380|69370|69385.6|69375.6|69390.6|69380.6|69379.4|69369.4|391
1583409000000|2020-03-05 11:50:00|69385.5|69375.5|69395.4|69385.4|69397.6|69387.6|69383.8|69373.8|382
1583409300000|2020-03-05 11:55:00|69395.3|69385.3|69400.7|69390.7|69406.5|69395.4|69386.5|69376.5|535
1583409600000|2020-03-05 12:00:00|69400.6|69390.6|69397|69387|69409.5|69399.5|69395.9|69385.9|577
1583409900000|2020-03-05 12:05:00|69394.6|69384.6|69382.7|69372.7|69395.8|69385.8|69372|69362|619
1583410200000|2020-03-05 12:10:00|69382.8|69372.8|69365.1|69355.1|69389.6|69379.6|69364.1|69354.1|692
1583410500000|2020-03-05 12:15:00|69364.8|69354.8|69353.7|69343.7|69366.4|69355.6|69349|69339|699
1583410800000|2020-03-05 12:20:00|69353.9|69343.9|69356.4|69346.4|69362.8|69352.8|69346.2|69336.2|609
1583411100000|2020-03-05 12:25:00|69356.6|69346.6|69363|69353|69368.8|69358.8|69355.9|69345.9|691
1583411400000|2020-03-05 12:30:00|69362.9|69352.9|69369.5|69359.5|69371.4|69361.4|69352.4|69342.4|599
1583411700000|2020-03-05 12:35:00|69369.4|69359.4|69376.5|69366.5|69383|69373|69364.7|69354.7|603
1583412000000|2020-03-05 12:40:00|69376.6|69366.6|69368.9|69358.9|69378.7|69368.7|69366.6|69356.6|516
1583412300000|2020-03-05 12:45:00|69368.5|69358.5|69355.6|69345.6|69376|69366|69353.2|69341.3|562
1583412600000|2020-03-05 12:50:00|69355.8|69345.8|69364.8|69354.8|69369.6|69359.6|69355.7|69345.7|564
1583412900000|2020-03-05 12:55:00|69364.6|69354.6|69349.3|69339.3|69364.6|69354.6|69343.3|69330.4|647
1583413200000|2020-03-05 13:00:00|69349.5|69339.5|69347.7|69337.7|69358.5|69348.5|69346.2|69334.3|694
1583413500000|2020-03-05 13:05:00|69347.6|69337.6|69357.9|69347.9|69361.8|69350.4|69347.4|69337.4|509
1583413800000|2020-03-05 13:10:00|69358|69348|69367.8|69352.8|69371.4|69358.1|69357.8|69347.8|543
1583414100000|2020-03-05 13:15:00|69367.9|69352.9|69372.4|69362.4|69386.9|69371.9|69364.9|69352.9|670
1583414400000|2020-03-05 13:20:00|69371.9|69361.9|69380.5|69370.5|69382.1|69372.1|69366.2|69354|826
1583414700000|2020-03-05 13:25:00|69380.7|69370.7|69379.3|69364.3|69392.7|69382.7|69375.5|69360.5|716
1583415000000|2020-03-05 13:30:00|69380.4|69365.4|69384|69369|69390.8|69379.2|69374.6|69359.6|746
1583415300000|2020-03-05 13:35:00|69383.5|69368.5|69379|69364|69386.3|69373|69372.1|69361.4|656
1583415600000|2020-03-05 13:40:00|69379.1|69364.1|69370.6|69360.6|69384.3|69369.3|69365.7|69353.3|636
1583415900000|2020-03-05 13:45:00|69370.5|69360.5|69390.2|69375.2|69391.2|69378.7|69369.6|69356.2|688
1583416200000|2020-03-05 13:50:00|69390.1|69375.1|69390.4|69380.4|69393.3|69381.5|69383.1|69368.1|609
1583416500000|2020-03-05 13:55:00|69390.7|69380.7|69393.2|69383.2|69398.5|69387.2|69382.9|69370.4|665
1583416800000|2020-03-05 14:00:00|69393.7|69383.7|69412.5|69402.5|69413.2|69403.2|69387.8|69372.8|718
1583417100000|2020-03-05 14:05:00|69410.4|69400.4|69423.1|69408.1|69427.1|69413.3|69410.4|69400.4|726
1583417400000|2020-03-05 14:10:00|69423|69408|69437.2|69422.2|69439.8|69426.3|69422.8|69407.9|746
1583417700000|2020-03-05 14:15:00|69437.3|69422.3|69417.6|69407.6|69437.3|69422.3|69415.5|69400.5|562
1583418000000|2020-03-05 14:20:00|69417.4|69407.4|69415.9|69400.9|69428.7|69413.7|69405.4|69390.4|557
1583418300000|2020-03-05 14:25:00|69415.8|69400.8|69409|69394|69417.7|69402.7|69392.2|69379.7|582
1583418600000|2020-03-05 14:30:00|69408.4|69393.4|69391.7|69381.7|69412.9|69399.6|69391.7|69379.3|642
1583418900000|2020-03-05 14:35:00|69391.5|69381.5|69384.8|69374.8|69403.3|69388.3|69383|69373|590
1583419200000|2020-03-05 14:40:00|69384.6|69374.6|69395|69385|69402.7|69392.1|69382.3|69372.3|588
1583419500000|2020-03-05 14:45:00|69395.2|69385.2|69392.4|69382.4|69404.7|69394.1|69392.2|69380.4|584
1583419800000|2020-03-05 14:50:00|69392.2|69382.2|69388.3|69378.3|69396.1|69385.4|69383.8|69371|563
1583420100000|2020-03-05 14:55:00|69388.5|69378.5|69388.4|69373.4|69400.5|69385.5|69386.2|69373|521
1583420400000|2020-03-05 15:00:00|69388.6|69373.6|69382.4|69372.4|69394.5|69379.5|69377.4|69365.4|494
1583420700000|2020-03-05 15:05:00|69382.2|69372.2|69385.9|69375.9|69392.9|69378|69376.9|69366.1|513
1583421000000|2020-03-05 15:10:00|69386|69376|69395.9|69380.9|69399.4|69384.7|69382.9|69372.6|513
1583421300000|2020-03-05 15:15:00|69396.4|69381.4|69403.5|69388.5|69405.1|69392.2|69387|69372|532
1583421600000|2020-03-05 15:20:00|69402.8|69387.8|69401.2|69386.2|69405.5|69391.3|69382.1|69369.8|594
1583421900000|2020-03-05 15:25:00|69401.1|69386.1|69405.8|69390.8|69413|69398.5|69399.4|69384.4|514
1583422200000|2020-03-05 15:30:00|69405.6|69390.6|69430.3|69415.3|69430.6|69415.6|69400.5|69386.7|599
1583422500000|2020-03-05 15:35:00|69430.1|69415.1|69420.5|69405.5|69430.3|69415.3|69411.9|69399.1|593
1583422800000|2020-03-05 15:40:00|69420.6|69405.6|69417.7|69402.7|69425.3|69410.3|69412.9|69400.1|491
1583423100000|2020-03-05 15:45:00|69417.8|69402.8|69405.4|69390.4|69417.8|69404.2|69400.1|69389.7|571
1583423400000|2020-03-05 15:50:00|69405.5|69390.5|69388.7|69378.7|69407.3|69394.2|69385|69372.5|644
1583423700000|2020-03-05 15:55:00|69389.2|69379.2|69388.5|69378.5|69399.1|69387.2|69386.8|69376.8|602
1583424000000|2020-03-05 16:00:00|69388.7|69378.7|69394.5|69384.5|69405.2|69390.5|69388.4|69375.9|594
1583424300000|2020-03-05 16:05:00|69394.8|69384.8|69410.4|69395.4|69420.1|69405.1|69394.1|69384.1|597
1583424600000|2020-03-05 16:10:00|69410.3|69395.3|69398.9|69388.9|69415.3|69403.3|69398.1|69388.1|544
1583424900000|2020-03-05 16:15:00|69399|69389|69418.1|69403.1|69419.4|69404.4|69397.4|69387.4|509
1583425200000|2020-03-05 16:20:00|69417.8|69402.8|69422.4|69412.4|69434.3|69419.3|69415.1|69402.2|523
1583425500000|2020-03-05 16:25:00|69422.2|69412.2|69413.8|69403.8|69422.7|69412.7|69411.3|69397.4|568
1583425800000|2020-03-05 16:30:00|69413.6|69403.6|69405.4|69390.4|69415.4|69403.6|69400.3|69386.2|568
1583426100000|2020-03-05 16:35:00|69405|69390|69412.5|69397.5|69416.6|69405.8|69402.3|69390|523
1583426400000|2020-03-05 16:40:00|69412.6|69397.6|69405.4|69390.4|69417.6|69404.7|69402.6|69387.6|500
1583426700000|2020-03-05 16:45:00|69405.3|69390.3|69401.5|69386.5|69409.5|69394.5|69399|69384|564
1583427000000|2020-03-05 16:50:00|69401.3|69386.3|69395.8|69380.8|69402.9|69387.9|69391.1|69378.9|407
1583427300000|2020-03-05 16:55:00|69395.9|69380.9|69404.2|69389.2|69405|69390|69392.8|69378.6|405
1583427600000|2020-03-05 17:00:00|69404.4|69389.4|69402.5|69387.5|69405.2|69390.2|69396.2|69381.2|410
1583427900000|2020-03-05 17:05:00|69402.8|69387.8|69424.5|69409.5|69424.8|69410.5|69398.8|69383.8|550
1583428200000|2020-03-05 17:10:00|69423.8|69408.8|69425.8|69410.8|69441.3|69426.3|69420.7|69408.8|611
1583428500000|2020-03-05 17:15:00|69425.7|69410.7|69431.8|69421.8|69434.2|69424.2|69423|69410|613
1583428800000|2020-03-05 17:20:00|69431.9|69421.9|69430.7|69415.7|69438.8|69425.9|69421.9|69406.9|539
1583429100000|2020-03-05 17:25:00|69430.8|69415.8|69438.5|69423.5|69439.8|69424.8|69426.8|69412.2|526
1583429400000|2020-03-05 17:30:00|69438.4|69423.4|69434.1|69419.1|69439.8|69424.8|69428.2|69414.7|387
1583429700000|2020-03-05 17:35:00|69433.8|69418.8|69451.2|69436.2|69456|69443.8|69429.6|69415|562
1583430000000|2020-03-05 17:40:00|69451|69436|69454.9|69444.9|69456.8|69445.5|69445|69430|528
1583430300000|2020-03-05 17:45:00|69454.6|69444.6|69455.6|69440.6|69469.5|69456.4|69449.7|69437.8|769
1583430600000|2020-03-05 17:50:00|69455.7|69440.7|69453.8|69438.8|69458.7|69445.6|69439.4|69424.4|697
1583430900000|2020-03-05 17:55:00|69453.7|69438.7|69454.9|69439.9|69457.8|69445.4|69448.1|69433.7|525
1583431200000|2020-03-05 18:00:00|69455|69440|69457.4|69447.4|69459.8|69448.9|69448.9|69433.9|480
1583431500000|2020-03-05 18:05:00|69457.5|69447.5|69456.2|69441.2|69459.3|69448.2|69449.3|69434.3|413
1583431800000|2020-03-05 18:10:00|69456.5|69441.5|69460.3|69445.3|69462.3|69448.6|69447.9|69433.2|563
1583432100000|2020-03-05 18:15:00|69460.4|69445.4|69462.3|69452.3|69462.7|69452.7|69454.2|69439.4|521
1583432400000|2020-03-05 18:20:00|69462.4|69452.4|69462.4|69447.4|69469.3|69457|69460.8|69447.3|390
1583432700000|2020-03-05 18:25:00|69462.7|69447.7|69456.3|69441.3|69468.7|69456.9|69456.1|69441.1|530
1583433000000|2020-03-05 18:30:00|69456.5|69441.5|69460|69445|69468|69456.3|69455.5|69440.5|458
1583433300000|2020-03-05 18:35:00|69460.1|69445.1|69449.6|69434.6|69461.1|69446.1|69445.6|69430.6|368
1583433600000|2020-03-05 18:40:00|69449.1|69434.1|69448.8|69433.8|69450.6|69434.1|69443.9|69427.8|378
1583433900000|2020-03-05 18:45:00|69448.7|69433.7|69441.4|69426.4|69448.7|69433.7|69435.2|69420.2|309
1583434200000|2020-03-05 18:50:00|69442|69427|69449.4|69434.4|69452.4|69435.6|69440.8|69425.8|373
1583434500000|2020-03-05 18:55:00|69449.6|69434.6|69447.8|69432.8|69449.9|69436.8|69442.6|69427.6|350
1583434800000|2020-03-05 19:00:00|69447.6|69432.6|69458.9|69443.9|69459.1|69444.1|69445.4|69430.4|437
1583435100000|2020-03-05 19:05:00|69458|69443|69452.6|69437.6|69458|69443|69450.5|69435.5|411
1583435400000|2020-03-05 19:10:00|69452.7|69437.7|69452.8|69437.8|69455.7|69440.7|69448.8|69433.8|378
1583435700000|2020-03-05 19:15:00|69453|69438|69453|69438|69455.2|69440.3|69450.2|69436.5|473
1583436000000|2020-03-05 19:20:00|69453.1|69438.1|69468.4|69453.4|69468.8|69453.8|69451.1|69436.1|368
1583436300000|2020-03-05 19:25:00|69468.3|69453.3|69468|69453|69468.6|69453.6|69463.9|69448.9|356
1583436600000|2020-03-05 19:30:00|69467.9|69452.9|69461.9|69446.9|69468.2|69453.2|69458.4|69445.8|385
1583436900000|2020-03-05 19:35:00|69461.7|69446.7|69432.8|69417.8|69463.1|69448.1|69431.7|69416.7|558
1583437200000|2020-03-05 19:40:00|69432.6|69417.6|69443.5|69428.5|69444.9|69429.9|69429.1|69414.1|425
1583437500000|2020-03-05 19:45:00|69443.9|69428.9|69445.2|69430.2|69449|69434|69441.8|69426.8|341
1583437800000|2020-03-05 19:50:00|69445.6|69430.6|69448|69433|69450.6|69435.6|69442.5|69427.5|415
1583438100000|2020-03-05 19:55:00|69448.3|69433.3|69450.9|69435.9|69453.4|69436.8|69443.6|69428.6|471
1583438400000|2020-03-05 20:00:00|69451.3|69436.3|69455.2|69440.2|69464.9|69449.9|69448.3|69430.3|387
1583438700000|2020-03-05 20:05:00|69455|69440|69457.4|69442.4|69466.3|69450.8|69453.8|69438.8|389
1583439000000|2020-03-05 20:10:00|69457.6|69442.6|69457.5|69442.5|69466.6|69451.6|69455.8|69440.8|504
1583439300000|2020-03-05 20:15:00|69457.3|69442.3|69448.6|69433.6|69459|69444|69447.6|69432.6|420
1583439600000|2020-03-05 20:20:00|69448.7|69433.7|69451.2|69436.2|69452.4|69438.3|69446.1|69432.4|470
1583439900000|2020-03-05 20:25:00|69451.1|69436.1|69448.8|69433.8|69452.6|69438.3|69445.1|69431.9|428
1583440200000|2020-03-05 20:30:00|69448.6|69433.6|69448.8|69433.8|69452.4|69437.6|69444.2|69429.2|449
1583440500000|2020-03-05 20:35:00|69448.9|69433.9|69439.7|69424.7|69449.5|69434.5|69438.6|69423.6|371
1583440800000|2020-03-05 20:40:00|69439.6|69424.6|69441.6|69426.6|69443.4|69428.4|69437.1|69422.1|296
1583441100000|2020-03-05 20:45:00|69441.4|69426.4|69444.9|69429.9|69445.2|69432|69440.4|69425.4|325
1583441400000|2020-03-05 20:50:00|69445.2|69430.2|69443.1|69428.1|69445.2|69430.2|69436.4|69421.4|430
1583441700000|2020-03-05 20:55:00|69442.8|69427.8|69445.3|69430.3|69449.6|69434.6|69439.6|69424.6|429
1583442000000|2020-03-05 21:00:00|69445.2|69430.2|69444.3|69429.3|69446.1|69431.1|69442.9|69427.9|194
1583442300000|2020-03-05 21:05:00|69443.5|69428.5|69450.6|69435.6|69459.1|69444.1|69443.1|69428.1|237
1583442600000|2020-03-05 21:10:00|69450.5|69435.5|69449.2|69434.2|69453|69438|69447.1|69433.3|344
1583442900000|2020-03-05 21:15:00|69451.1|69436.1|69452.1|69437.1|69453.3|69438.3|69448.4|69433.4|253
1583443200000|2020-03-05 21:20:00|69452.2|69437.2|69449.5|69434.5|69452.6|69437.6|69448.8|69433.8|201
1583443500000|2020-03-05 21:25:00|69449.7|69434.7|69447.4|69432.4|69452.2|69437.2|69446.2|69431.2|225
1583443800000|2020-03-05 21:30:00|69447.3|69432.3|69447.7|69432.7|69450|69435|69446.2|69431.2|147
1583444100000|2020-03-05 21:35:00|69447.6|69432.6|69442.9|69426.2|69449.2|69434.2|69442|69425.5|195
1583444400000|2020-03-05 21:40:00|69442.5|69427.2|69439.6|69424.6|69444.6|69429.2|69437.1|69422.1|178
1583444700000|2020-03-05 21:45:00|69439.8|69424.8|69423.4|69406|69440.3|69425.3|69421.9|69398.5|226
1583445000000|2020-03-05 21:50:00|69423.1|69405.3|69429.2|69407.3|69434.6|69415.9|69421.9|69397.3|174
1583445300000|2020-03-05 21:55:00|69426.5|69408.3|69423.3|69402.5|69434.8|69415.8|69415.6|69371.2|246
1583445600000|2020-03-05 22:00:00|69423.2|69401.7|69429.8|69399.2|69432.7|69403.7|69421.7|69398.9|48
1583445900000|2020-03-05 22:05:00|69422.7|69405|69427.1|69400.4|69435.1|69411.4|69422.7|69383.6|131
1583446200000|2020-03-05 22:10:00|69423.5|69393.4|69429.8|69404.8|69434.4|69407.7|69422.1|69386.5|101
1583446500000|2020-03-05 22:15:00|69426.6|69411.6|69431.5|69405.9|69432.6|69411.6|69422.1|69386.7|110
1583446800000|2020-03-05 22:20:00|69432.7|69405.1|69425.5|69399.2|69433|69407.2|69422.2|69372.7|107
1583447100000|2020-03-05 22:25:00|69424.8|69398.5|69429.8|69406.2|69432.3|69407.2|69422.3|69387.8|102
1583447400000|2020-03-05 22:30:00|69432|69405.2|69422.5|69401.1|69432.2|69409.3|69422.1|69401.1|127
1583447700000|2020-03-05 22:35:00|69429.8|69405.2|69426.6|69402.5|69430|69408.4|69419.6|69401.1|108
1583448000000|2020-03-05 22:40:00|69427.2|69404.7|69421.6|69403.2|69429.8|69409|69421.4|69400.9|120
1583448300000|2020-03-05 22:45:00|69428.4|69401.2|69424.9|69405.6|69429|69411.4|69419.3|69396.9|198
1583448600000|2020-03-05 22:50:00|69421.5|69402|69395.6|69380.6|69424.2|69410.4|69392.1|69377|240
1583448900000|2020-03-05 22:55:00|69395|69380|69397|69379|69418.6|69389.9|69392.5|69373.4|214
1583449200000|2020-03-05 23:00:00|69394.6|69380.1|69398.3|69383.3|69401|69384.8|69393.3|69378.3|297
1583449500000|2020-03-05 23:05:00|69398.8|69383|69397.4|69382.4|69399.4|69384.2|69395.9|69380.9|177
1583449800000|2020-03-05 23:10:00|69397.6|69382.6|69396|69381|69400.5|69384.3|69395|69380|307
1583450100000|2020-03-05 23:15:00|69396.2|69381.2|69397.2|69382.2|69401.2|69385.7|69392|69372.5|680
1583450400000|2020-03-05 23:20:00|69396.8|69381.8|69397.4|69382.4|69401.5|69386.2|69395.7|69380.7|875
1583450700000|2020-03-05 23:25:00|69398.2|69383.2|69400.6|69384|69401.3|69386.3|69396.2|69381.2|691
1583451000000|2020-03-05 23:30:00|69401.2|69383.9|69401.6|69386.6|69403.1|69387.5|69396.8|69381.7|737
1583451300000|2020-03-05 23:35:00|69401.7|69386.4|69403.2|69388.2|69405.3|69390.3|69394.5|69379.5|624
1583451600000|2020-03-05 23:40:00|69403.6|69388.6|69399.6|69384.6|69404.5|69389.5|69396.1|69381.1|389
1583451900000|2020-03-05 23:45:00|69399.8|69384.8|69400.6|69385.6|69404.4|69388.9|69397.5|69382.5|282
1583452200000|2020-03-05 23:50:00|69401.1|69386.1|69400.9|69385.9|69406.5|69391.5|69396.3|69381.3|249
1583452500000|2020-03-05 23:55:00|69401.1|69386.1|69399|69384|69407.2|69392.2|69398.5|69383.5|488
1583452800000|2020-03-06 00:00:00|69398.7|69383.7|69399.3|69384.3|69401.3|69386.3|69384.1|69369.1|579
1583453100000|2020-03-06 00:05:00|69399|69384|69393.4|69378.4|69408.1|69393.1|69392.1|69377.1|490
1583453400000|2020-03-06 00:10:00|69393|69378|69393.7|69378.7|69395.4|69380.4|69380.5|69365.5|725
1583453700000|2020-03-06 00:15:00|69393.4|69378.4|69398.7|69383.7|69401.1|69386.1|69393.3|69378.3|367
1583454000000|2020-03-06 00:20:00|69397.4|69382.4|69405.9|69390.9|69406.5|69391.5|69396.8|69381.8|561
1583454300000|2020-03-06 00:25:00|69405.8|69390.8|69402.1|69387.1|69406.1|69391.1|69394.4|69381.4|381
1583454600000|2020-03-06 00:30:00|69402.4|69387.4|69386.9|69371.9|69404.3|69389.3|69381.6|69366.6|745
1583454900000|2020-03-06 00:35:00|69387|69372|69384.7|69369.7|69387.1|69372.3|69381.4|69366.4|811
1583455200000|2020-03-06 00:40:00|69384.9|69369.9|69394.3|69379.3|69398.4|69383.4|69381.7|69366.7|885
1583455500000|2020-03-06 00:45:00|69394.2|69379.2|69388.1|69373.1|69394.6|69381.3|69386.9|69371.9|867
1583455800000|2020-03-06 00:50:00|69387.9|69372.9|69378|69356.5|69390.5|69377.5|69351.1|69331.8|859
1583456100000|2020-03-06 00:55:00|69377.9|69356.3|69360.9|69345.9|69382.7|69364.7|69358.2|69343.2|893
1583456400000|2020-03-06 01:00:00|69360.8|69345.8|69387.9|69372.9|69388|69373|69360.8|69345.8|938
1583456700000|2020-03-06 01:05:00|69387.7|69372.7|69395.5|69380.5|69404.1|69389.1|69386.3|69371.3|874
1583457000000|2020-03-06 01:10:00|69395|69380|69410.1|69392.4|69410.4|69394|69384.2|69369.2|680
1583457300000|2020-03-06 01:15:00|69408.6|69393.6|69417.1|69402.1|69426.7|69411.7|69402.6|69379.9|743
1583457600000|2020-03-06 01:20:00|69415.9|69400.9|69434.1|69419.1|69461.2|69442.2|69414.8|69399.8|930
1583457900000|2020-03-06 01:25:00|69434.2|69419.2|69451.9|69436.9|69455|69440|69431|69416|803
1583458200000|2020-03-06 01:30:00|69451.6|69436.6|69485.2|69470.2|69497.4|69482.4|69447.5|69432.5|907
1583458500000|2020-03-06 01:35:00|69487.4|69472.4|69464.3|69449.3|69491|69477.7|69458.9|69443.8|771
1583458800000|2020-03-06 01:40:00|69464.4|69449.4|69484.3|69469.3|69491.6|69476.6|69464.2|69449.2|764
1583459100000|2020-03-06 01:45:00|69484.2|69469.2|69550.4|69535.4|69589.9|69560.8|69484.2|69469.2|964
1583459400000|2020-03-06 01:50:00|69550.6|69535.6|69545.3|69535.3|69554.1|69539.1|69534.8|69520.9|847
1583459700000|2020-03-06 01:55:00|69545.5|69535.5|69539.5|69529.5|69549.9|69539.9|69529.4|69519.4|913
1583460000000|2020-03-06 02:00:00|69542.1|69527.1|69583|69573|69592.9|69582.9|69533.2|69523.2|947
1583460300000|2020-03-06 02:05:00|69583.1|69573.1|69572|69562|69593.2|69580.7|69565.8|69550.8|882
1583460600000|2020-03-06 02:10:00|69572.5|69562.5|69568.8|69558.8|69596.9|69584.1|69564.6|69554.5|748
1583460900000|2020-03-06 02:15:00|69569.1|69559.1|69565|69555|69585.4|69570.4|69560.7|69550.7|819
1583461200000|2020-03-06 02:20:00|69565.1|69555.1|69569.9|69559.9|69588.1|69578.1|69565.1|69555.1|779
1583461500000|2020-03-06 02:25:00|69569.8|69559.8|69579.7|69569.7|69598|69587|69568.1|69556.4|718
1583461800000|2020-03-06 02:30:00|69577.9|69567.9|69590.1|69575.1|69590.4|69577.2|69563.9|69553.9|848
1583462100000|2020-03-06 02:35:00|69587|69577|69551.8|69541.8|69589.3|69577.4|69547.4|69534.5|782
1583462400000|2020-03-06 02:40:00|69551.6|69541.6|69560.1|69550.1|69571.2|69558.4|69551.5|69541.5|693
1583462700000|2020-03-06 02:45:00|69559.4|69549.4|69623.7|69608.7|69633.5|69618.5|69559.4|69549.4|762
1583463000000|2020-03-06 02:50:00|69624|69609|69592.6|69582.6|69628.9|69616.5|69586.4|69575.4|809
1583463300000|2020-03-06 02:55:00|69592.1|69582.1|69585.1|69575.1|69596|69583.3|69572.1|69558.8|699
1583463600000|2020-03-06 03:00:00|69585.2|69575.2|69571|69561|69595.9|69585.9|69570.8|69560.8|677
1583463900000|2020-03-06 03:05:00|69570.8|69560.8|69554.7|69544.7|69577.1|69564.5|69553.5|69543.5|702
1583464200000|2020-03-06 03:10:00|69554.6|69544.6|69559.7|69549.7|69567.2|69555.6|69554.3|69542.5|636
1583464500000|2020-03-06 03:15:00|69559.8|69549.8|69552.3|69542.3|69569.5|69559.5|69552.3|69542.3|627
1583464800000|2020-03-06 03:20:00|69552.2|69542.2|69553.8|69543.8|69557.2|69547.2|69543.5|69533.5|640
1583465100000|2020-03-06 03:25:00|69553.9|69543.9|69570.8|69560.8|69573.4|69563.4|69553.9|69543.9|573
1583465400000|2020-03-06 03:30:00|69571.1|69561.1|69576.9|69566.9|69586.6|69576.6|69569.2|69559.2|696
1583465700000|2020-03-06 03:35:00|69576.6|69566.6|69569.6|69559.6|69582.1|69572.1|69569.6|69559.6|561
1583466000000|2020-03-06 03:40:00|69569.7|69559.7|69569.6|69559.6|69581.7|69571.7|69567.9|69557.9|519
1583466300000|2020-03-06 03:45:00|69569.5|69559.5|69567|69557|69572.6|69562.6|69562.5|69552.5|554
1583466600000|2020-03-06 03:50:00|69565.4|69555.4|69579.5|69569.5|69579.7|69569.7|69562.5|69552.5|535
1583466900000|2020-03-06 03:55:00|69579.7|69569.7|69585.8|69575.8|69593.6|69583.6|69579.7|69569.7|671
1583467200000|2020-03-06 04:00:00|69586.1|69576.1|69594.6|69584.6|69595.8|69585.7|69584.9|69574.9|603
1583467500000|2020-03-06 04:05:00|69594.5|69584.5|69601.8|69591.8|69605.2|69595.2|69590.5|69580.5|589
1583467800000|2020-03-06 04:10:00|69602.8|69592.8|69593.7|69583.7|69603.9|69593.9|69589.6|69579.6|566
1583468100000|2020-03-06 04:15:00|69593.1|69583.1|69593.2|69583.2|69599.9|69586.9|69586.3|69575.7|555
1583468400000|2020-03-06 04:20:00|69593.3|69583.3|69586.4|69576.4|69593.9|69583.3|69580|69570|446
1583468700000|2020-03-06 04:25:00|69586.3|69576.3|69586.1|69576.1|69587.8|69577.8|69578.3|69568.3|498
1583469000000|2020-03-06 04:30:00|69586.2|69576.2|69582.5|69572.5|69586.7|69576.7|69578.7|69568.7|472
1583469300000|2020-03-06 04:35:00|69582.4|69572.4|69584.2|69574.2|69590.4|69578.1|69581|69571|454
1583469600000|2020-03-06 04:40:00|69584|69574|69579.2|69569.2|69594.6|69584.6|69578|69568|429
1583469900000|2020-03-06 04:45:00|69579.1|69569.1|69577.4|69567.4|69583.7|69573.7|69570.8|69560.8|520
1583470200000|2020-03-06 04:50:00|69577.3|69567.3|69585.7|69575.7|69587.9|69577.9|69574.5|69564.5|421
1583470500000|2020-03-06 04:55:00|69586|69576|69591|69581|69600.1|69590.1|69585.8|69575.8|540
1583470800000|2020-03-06 05:00:00|69590.8|69580.8|69585.1|69575.1|69592.9|69582.9|69584.9|69574.9|561
1583471100000|2020-03-06 05:05:00|69584.6|69574.6|69584.1|69574.1|69588.2|69577.1|69579.8|69569.8|484
1583471400000|2020-03-06 05:10:00|69584|69574|69592|69582|69594.2|69582.7|69582.4|69571.1|538
1583471700000|2020-03-06 05:15:00|69591.9|69581.9|69598.2|69588.2|69602.3|69592.3|69591.9|69581.1|576
1583472000000|2020-03-06 05:20:00|69598.4|69588.4|69594.8|69584.8|69603.6|69591.4|69591.2|69580.9|525
1583472300000|2020-03-06 05:25:00|69594.9|69584.9|69594.7|69584.7|69601.5|69589.9|69590.5|69580.5|478
1583472600000|2020-03-06 05:30:00|69594.6|69584.6|69600.3|69590.3|69602.6|69591|69588.7|69577.5|633
1583472900000|2020-03-06 05:35:00|69600.4|69590.4|69589.1|69579.1|69604.3|69591.6|69589.1|69579.1|530
1583473200000|2020-03-06 05:40:00|69589.2|69579.2|69591.1|69581.1|69597.3|69587.3|69589.2|69578|523
1583473500000|2020-03-06 05:45:00|69591.3|69581.3|69582.3|69572.3|69596.3|69585.8|69581.9|69571.9|529
1583473800000|2020-03-06 05:50:00|69582.4|69572.4|69576.5|69566.5|69583.4|69572.8|69574.7|69564.7|487
1583474100000|2020-03-06 05:55:00|69576.6|69566.6|69580.4|69570.4|69587.5|69577.5|69575.9|69565.2|668
1583474400000|2020-03-06 06:00:00|69580.3|69570.3|69563.4|69553.4|69582.7|69570.6|69547.3|69537.3|709
1583474700000|2020-03-06 06:05:00|69563.5|69553.5|69548.6|69538.6|69564.1|69553.9|69547.8|69537.8|602
1583475000000|2020-03-06 06:10:00|69547.9|69537.9|69537.7|69527.7|69549.9|69538.5|69528|69518|783
1583475300000|2020-03-06 06:15:00|69537.5|69527.5|69520.6|69510.6|69542.3|69532.3|69517.6|69507.6|699
1583475600000|2020-03-06 06:20:00|69521.3|69511.3|69541.9|69531.9|69544.1|69534.1|69518.6|69507.2|659
1583475900000|2020-03-06 06:25:00|69541.8|69531.8|69540.2|69530.2|69545.1|69535.1|69523|69513|615
1583476200000|2020-03-06 06:30:00|69540.3|69530.3|69510.4|69500.4|69541.9|69531.9|69507.8|69497.8|711
1583476500000|2020-03-06 06:35:00|69510.1|69500.1|69494.7|69484.7|69521.8|69511.4|69487.4|69477.4|739
1583476800000|2020-03-06 06:40:00|69494.8|69484.8|69500.2|69490.2|69502.2|69492.2|69489.1|69479.1|642
1583477100000|2020-03-06 06:45:00|69500|69490|69508.4|69498.4|69519|69507|69499.6|69489.6|634
1583477400000|2020-03-06 06:50:00|69508.7|69498.7|69480.2|69470.2|69510.3|69500.3|69473.7|69463.7|800
1583477700000|2020-03-06 06:55:00|69479.3|69469.3|69486.4|69476.4|69488.9|69477.1|69477.5|69467.5|687
1583478000000|2020-03-06 07:00:00|69486.2|69476.2|69503.4|69493.4|69509.2|69497.7|69484|69474|750
1583478300000|2020-03-06 07:05:00|69506.4|69491.4|69473.8|69463.8|69513.2|69500.3|69467.8|69457.8|726
1583478600000|2020-03-06 07:10:00|69473.7|69463.7|69472.5|69462.5|69485.8|69473.5|69471.9|69459.7|665
1583478900000|2020-03-06 07:15:00|69472.9|69462.9|69489.5|69474.5|69491.1|69480.9|69459.8|69447.3|791
1583479200000|2020-03-06 07:20:00|69489.7|69474.7|69502.9|69492.9|69509|69497.1|69489.5|69474.6|711
1583479500000|2020-03-06 07:25:00|69503.2|69493.2|69508|69498|69516.2|69503.8|69502.1|69489.7|725
1583479800000|2020-03-06 07:30:00|69508.1|69498.1|69507.6|69497.6|69508.5|69498.5|69490.9|69480.9|619
1583480100000|2020-03-06 07:35:00|69506.8|69496.8|69490.6|69480.6|69510.6|69500.6|69486|69473.4|649
1583480400000|2020-03-06 07:40:00|69490.4|69480.4|69485.4|69475.4|69490.8|69480.8|69479.9|69469.9|607
1583480700000|2020-03-06 07:45:00|69485.6|69475.6|69479.6|69469.6|69490.7|69480.3|69479.6|69469.6|522
1583481000000|2020-03-06 07:50:00|69480.2|69470.2|69492.1|69482.1|69496.9|69486.9|69467.7|69457.7|622
1583481300000|2020-03-06 07:55:00|69490.7|69480.7|69506.5|69496.5|69516.6|69506.6|69490.5|69480.5|616
1583481600000|2020-03-06 08:00:00|69507.1|69497.1|69481.2|69471.2|69514.1|69504.1|69476.7|69466.7|812
1583481900000|2020-03-06 08:05:00|69481.6|69471.6|69481.8|69471.8|69488.5|69478.5|69471.8|69461.8|751
1583482200000|2020-03-06 08:10:00|69481.9|69471.9|69440.8|69430.8|69482.3|69472.3|69437.7|69427.7|718
1583482500000|2020-03-06 08:15:00|69439.1|69429.1|69446.1|69436.1|69454.6|69444.6|69437.3|69426|732
1583482800000|2020-03-06 08:20:00|69445.9|69435.9|69450.6|69440.6|69458.3|69448.3|69434.2|69424.2|736
1583483100000|2020-03-06 08:25:00|69450.4|69440.4|69419.2|69409.2|69455.4|69444.3|69415.9|69403.1|740
1583483400000|2020-03-06 08:30:00|69419.3|69409.3|69376.5|69361.5|69443.7|69433.7|69374.6|69360.9|889
1583483700000|2020-03-06 08:35:00|69374.2|69359.2|69376.4|69366.4|69383.7|69370.5|69353.9|69342|889
1583484000000|2020-03-06 08:40:00|69376.5|69366.5|69366|69356|69384.9|69374.9|69359|69349|800
1583484300000|2020-03-06 08:45:00|69366.8|69356.8|69369|69359|69376.9|69366.9|69352.9|69342.9|795
1583484600000|2020-03-06 08:50:00|69369.9|69359.9|69356.1|69341.1|69376.3|69366.3|69348.7|69338.7|752
1583484900000|2020-03-06 08:55:00|69356.4|69341.4|69368.2|69358.2|69370.8|69360.8|69349.3|69339.3|765
1583485200000|2020-03-06 09:00:00|69368.1|69358.1|69362.9|69352.9|69373.1|69363.1|69350.7|69338.6|672
1583485500000|2020-03-06 09:05:00|69362.8|69352.8|69366.1|69356.1|69369.9|69357.7|69345.1|69333.4|629
1583485800000|2020-03-06 09:10:00|69365.9|69355.9|69375|69365|69385.2|69373.7|69359.4|69349.4|647
1583486100000|2020-03-06 09:15:00|69375.1|69365.1|69370.1|69360.1|69383.9|69373.9|69362.9|69352.9|783
1583486400000|2020-03-06 09:20:00|69370|69360|69367.2|69357.2|69378.5|69368.5|69366.3|69356.3|652
1583486700000|2020-03-06 09:25:00|69367.1|69357.1|69354.1|69344.1|69371.5|69361.5|69352.6|69341.9|652
1583487000000|2020-03-06 09:30:00|69354.4|69344.4|69332.5|69322.5|69360.5|69349.1|69332.5|69322.5|679
1583487300000|2020-03-06 09:35:00|69332.9|69322.9|69335.1|69325.1|69343.3|69331|69311.3|69301.3|718
1583487600000|2020-03-06 09:40:00|69335.2|69325.2|69316.3|69306.3|69339|69327.2|69316.3|69306.3|720
1583487900000|2020-03-06 09:45:00|69316.6|69306.6|69332.5|69317.5|69332.5|69320.5|69314.8|69302.3|702
1583488200000|2020-03-06 09:50:00|69332.4|69317.4|69327.4|69312.4|69340|69329.6|69317.7|69305.1|765
1583488500000|2020-03-06 09:55:00|69327.3|69312.3|69315.8|69305.8|69333.6|69321.6|69313.1|69300.7|747
1583488800000|2020-03-06 10:00:00|69315.4|69305.4|69329.6|69314.6|69329.7|69315.4|69312.9|69301.1|734
1583489100000|2020-03-06 10:05:00|69329.4|69314.4|69335.1|69320.1|69335.8|69322.2|69318.9|69306.6|641
1583489400000|2020-03-06 10:10:00|69334.9|69319.9|69357.2|69342.2|69360.9|69346.2|69327.9|69312.9|684
1583489700000|2020-03-06 10:15:00|69357.5|69342.5|69354.1|69339.1|69373|69358|69344.7|69331.7|772
1583490000000|2020-03-06 10:20:00|69354.2|69339.2|69303.7|69288.7|69354.9|69342.6|69299.4|69284.4|800
1583490300000|2020-03-06 10:25:00|69303.5|69288.5|69271.9|69256.9|69320.8|69305.8|69257.9|69242.9|843
1583490600000|2020-03-06 10:30:00|69271.8|69256.8|69294.4|69279.4|69301.4|69282.9|69259.1|69244.1|786
1583490900000|2020-03-06 10:35:00|69294.3|69279.3|69304.9|69289.9|69322.5|69307.5|69292.5|69277.5|761
1583491200000|2020-03-06 10:40:00|69304.6|69289.6|69326.6|69311.6|69357.5|69342.5|69303.8|69288.8|767
1583491500000|2020-03-06 10:45:00|69326.7|69311.7|69318|69303|69331.1|69316.1|69297.1|69282.1|947
1583491800000|2020-03-06 10:50:00|69318.3|69303.3|69297.5|69282.5|69318.8|69305|69293.1|69279.6|815
1583492100000|2020-03-06 10:55:00|69297.3|69282.3|69306.7|69291.7|69312.9|69300.4|69297.3|69282.3|775
1583492400000|2020-03-06 11:00:00|69307.6|69292.6|69299.1|69284.1|69316.5|69304.7|69295.8|69283.6|758
1583492700000|2020-03-06 11:05:00|69299.2|69284.2|69302.8|69292.8|69312.6|69300.2|69294|69279.8|746
1583493000000|2020-03-06 11:10:00|69302.7|69292.7|69305.6|69295.6|69312.7|69301.9|69298.9|69287.4|743
1583493300000|2020-03-06 11:15:00|69305.7|69295.7|69288.5|69278.5|69306.1|69296.1|69275.7|69261.9|732
1583493600000|2020-03-06 11:20:00|69289.5|69279.5|69288.7|69273.7|69298.8|69285.9|69279.7|69264.7|788
1583493900000|2020-03-06 11:25:00|69288.9|69273.9|69300|69285|69308.8|69296.2|69278.2|69264.3|754
1583494200000|2020-03-06 11:30:00|69300.1|69285.1|69291.7|69281.7|69302.9|69289.9|69283.5|69268.5|812
1583494500000|2020-03-06 11:35:00|69292.2|69282.2|69277|69262|69294.8|69282.7|69273.6|69260.6|721
1583494800000|2020-03-06 11:40:00|69276.9|69261.9|69283.2|69273.2|69285.1|69273.9|69272.9|69260.7|645
1583495100000|2020-03-06 11:45:00|69283.4|69273.4|69274.8|69259.8|69286.6|69274.5|69264.3|69251.4|694
1583495400000|2020-03-06 11:50:00|69274.6|69259.6|69295|69285|69299.2|69285.9|69268.6|69257.9|676
1583495700000|2020-03-06 11:55:00|69296.5|69286.5|69304.3|69294.3|69315.7|69303.3|69296.5|69284.8|698
1583496000000|2020-03-06 12:00:00|69304.1|69294.1|69293.4|69283.4|69316.5|69303.7|69290.2|69280.2|789
1583496300000|2020-03-06 12:05:00|69293.3|69283.3|69310.3|69300.3|69312.9|69302.3|69293.1|69283.1|663
1583496600000|2020-03-06 12:10:00|69310.4|69300.4|69305.4|69290.4|69319.5|69309.5|69301.9|69289.4|678
1583496900000|2020-03-06 12:15:00|69305.5|69290.5|69316.2|69306.2|69318.4|69308.4|69301.7|69290.4|708
1583497200000|2020-03-06 12:20:00|69316.3|69306.3|69314|69304|69321|69309.5|69308.3|69296.8|611
1583497500000|2020-03-06 12:25:00|69312.6|69302.6|69320.9|69305.9|69329.6|69319.6|69310|69300|759
1583497800000|2020-03-06 12:30:00|69320.7|69305.7|69306.6|69296.6|69324.7|69313.9|69296|69284|683
1583498100000|2020-03-06 12:35:00|69306.5|69296.5|69303.3|69293.3|69312.9|69300.6|69294.5|69280.2|647
1583498400000|2020-03-06 12:40:00|69303.1|69293.1|69279.4|69269.4|69313|69302.3|69277.8|69265.4|882
1583498700000|2020-03-06 12:45:00|69279.9|69269.9|69273|69263|69281.7|69271.7|69268.7|69258.7|689
1583499000000|2020-03-06 12:50:00|69272.9|69262.9|69264.6|69254.6|69277|69267|69261.2|69251.2|751
1583499300000|2020-03-06 12:55:00|69264.7|69254.7|69268.1|69253.1|69272.2|69261.4|69259.4|69248.6|642
1583499600000|2020-03-06 13:00:00|69266.4|69256.4|69279.4|69269.4|69279.4|69269.4|69262.5|69250.5|678
1583499900000|2020-03-06 13:05:00|69279.2|69269.2|69278.3|69268.3|69286.1|69274|69273|69263|609
1583500200000|2020-03-06 13:10:00|69277.8|69267.8|69285.3|69275.3|69295.5|69285.1|69275|69263.9|607
1583500500000|2020-03-06 13:15:00|69285.4|69275.4|69296.7|69286.7|69300.7|69288.5|69272.8|69260.4|598
1583500800000|2020-03-06 13:20:00|69296.4|69286.4|69310.5|69295.5|69310.8|69298.4|69289.2|69279.2|611
1583501100000|2020-03-06 13:25:00|69310.4|69295.4|69326.4|69276.4|69331.2|69309.3|69295.1|69276.4|605
1583501400000|2020-03-06 13:30:00|69328.2|69278.2|69324.1|69309.1|69350.4|69323.2|69300.1|69276.7|677
1583501700000|2020-03-06 13:35:00|69323.9|69308.9|69316.2|69306.2|69324.7|69312.1|69312.1|69299|646
1583502000000|2020-03-06 13:40:00|69316.3|69306.3|69315.8|69305.8|69319.8|69307.6|69308.1|69298.1|611
1583502300000|2020-03-06 13:45:00|69320.9|69310.9|69332.8|69322.8|69337.9|69327.9|69320.9|69310.2|614
1583502600000|2020-03-06 13:50:00|69332.9|69322.9|69323.7|69313.7|69335.7|69324.3|69311.9|69301.1|611
1583502900000|2020-03-06 13:55:00|69325|69315|69315.6|69305.6|69328.5|69316.3|69315.5|69305.5|560
1583503200000|2020-03-06 14:00:00|69316.1|69306.1|69333.9|69318.9|69335.4|69321.1|69316.1|69304.4|582
1583503500000|2020-03-06 14:05:00|69333.6|69318.6|69360.9|69345.9|69361.2|69348.3|69330.2|69316.6|647
1583503800000|2020-03-06 14:10:00|69360.8|69345.8|69349.8|69339.8|69370.5|69357.6|69349.8|69337.8|582
1583504100000|2020-03-06 14:15:00|69349.9|69339.9|69318.5|69303.5|69354|69339.9|69317.2|69302.2|613
1583504400000|2020-03-06 14:20:00|69318.4|69303.4|69317.2|69302.2|69325.7|69312.7|69304|69288.8|596
1583504700000|2020-03-06 14:25:00|69317|69302|69304.8|69289.8|69319.4|69304.4|69300.4|69285.4|534
1583505000000|2020-03-06 14:30:00|69304.5|69289.5|69307.6|69292.6|69311.7|69296.7|69295.9|69281.4|628
1583505300000|2020-03-06 14:35:00|69307.4|69292.4|69325.3|69310.3|69326.4|69313.5|69303.8|69288.8|622
1583505600000|2020-03-06 14:40:00|69325.4|69310.4|69323|69308|69327.5|69314.9|69321.1|69306.1|538
1583505900000|2020-03-06 14:45:00|69323.6|69308.6|69321.5|69306.5|69325.8|69313.7|69317.4|69303.8|582
1583506200000|2020-03-06 14:50:00|69321.6|69306.6|69320.3|69305.3|69324.5|69312.4|69310.6|69298|677
1583506500000|2020-03-06 14:55:00|69320.5|69305.5|69306.6|69291.6|69321.2|69307.6|69304.3|69289.9|578
1583506800000|2020-03-06 15:00:00|69306.7|69291.7|69320.8|69305.8|69323.7|69312|69300.3|69287.5|577
1583507100000|2020-03-06 15:05:00|69320.2|69305.2|69315.9|69300.9|69333.8|69318.8|69312.2|69299.8|580
1583507400000|2020-03-06 15:10:00|69315.8|69300.8|69318.8|69303.8|69320.5|69308.5|69311.9|69298.9|609
1583507700000|2020-03-06 15:15:00|69320.7|69310.7|69332.8|69317.8|69337.9|69326.1|69316.9|69303.8|665
1583508000000|2020-03-06 15:20:00|69332.6|69317.6|69334.2|69319.2|69365|69349.5|69326.3|69311.3|727
1583508300000|2020-03-06 15:25:00|69334.3|69319.3|69367.3|69352.3|69367.8|69352.8|69312.1|69297.1|759
1583508600000|2020-03-06 15:30:00|69366.2|69351.2|69349.5|69334.5|69376.7|69361.7|69347.6|69332.6|699
1583508900000|2020-03-06 15:35:00|69350.3|69335.3|69341.1|69326.1|69355.5|69340.5|69339.6|69324.6|623
1583509200000|2020-03-06 15:40:00|69340.1|69325.1|69363.7|69348.7|69365.5|69351.7|69337.5|69322.5|659
1583509500000|2020-03-06 15:45:00|69363.6|69348.6|69361.4|69346.4|69366|69354.6|69355.3|69340.3|591
1583509800000|2020-03-06 15:50:00|69360.4|69345.4|69342.1|69327.1|69364.6|69352.4|69334.7|69317.1|600
1583510100000|2020-03-06 15:55:00|69341.5|69326.5|69358.3|69343.3|69363.8|69348.8|69339.2|69324.2|595
1583510400000|2020-03-06 16:00:00|69357.9|69342.9|69351.2|69336.2|69361.4|69346.4|69350.5|69335.5|621
1583510700000|2020-03-06 16:05:00|69351.4|69336.4|69339.9|69324.9|69352.7|69337.7|69335.6|69320.6|585
1583511000000|2020-03-06 16:10:00|69340.8|69325.8|69335.7|69320.7|69344|69329|69332.1|69317.1|601
1583511300000|2020-03-06 16:15:00|69335.8|69320.8|69340.6|69325.6|69341.8|69326.8|69331.1|69316.1|585
1583511600000|2020-03-06 16:20:00|69341.4|69326.4|69345.1|69330.1|69347.4|69332.4|69336.7|69321.7|557
1583511900000|2020-03-06 16:25:00|69345.2|69330.2|69360.6|69345.6|69361.5|69346.5|69339.8|69324.8|530
1583512200000|2020-03-06 16:30:00|69360|69345|69347|69332|69360|69345|69343.4|69328.4|610
1583512500000|2020-03-06 16:35:00|69347.4|69332.4|69343.9|69328.9|69352.9|69337.9|69339.3|69324.3|614
1583512800000|2020-03-06 16:40:00|69345.9|69330.9|69344.7|69329.7|69348.3|69333.3|69339.1|69324.1|606
1583513100000|2020-03-06 16:45:00|69344.4|69329.4|69361.7|69346.7|69368.2|69348.3|69344.4|69329.4|465
1583513400000|2020-03-06 16:50:00|69361.6|69346.6|69352.6|69337.6|69365.6|69350.1|69352.6|69337.6|492
1583513700000|2020-03-06 16:55:00|69353.5|69338.5|69359.2|69344.2|69363.9|69348.9|69350.6|69335.6|433
1583514000000|2020-03-06 17:00:00|69359.5|69344.5|69354|69339|69361.2|69346.2|69349.7|69336.3|458
1583514300000|2020-03-06 17:05:00|69353.8|69338.8|69351.5|69336.5|69356.2|69343.1|69350.4|69335.4|403
1583514600000|2020-03-06 17:10:00|69351.7|69336.7|69351.3|69336.3|69356.7|69343.7|69348.1|69335.4|500
1583514900000|2020-03-06 17:15:00|69351.4|69336.4|69352.5|69337.5|69355.4|69342.1|69348.4|69336|484
1583515200000|2020-03-06 17:20:00|69352.6|69337.6|69359.3|69344.3|69361.8|69346.8|69350.8|69336.9|589
1583515500000|2020-03-06 17:25:00|69359.4|69344.4|69364.9|69349.9|69366|69351|69358.7|69343.7|430
1583515800000|2020-03-06 17:30:00|69364.7|69349.7|69358.5|69343.5|69365|69350|69354|69339|476
1583516100000|2020-03-06 17:35:00|69358.7|69343.7|69361.9|69346.9|69364.4|69349.4|69354.9|69339.9|506
1583516400000|2020-03-06 17:40:00|69361.4|69346.4|69367.4|69352.4|69369.9|69354.9|69359|69344|422
1583516700000|2020-03-06 17:45:00|69367.8|69352.8|69368.5|69353.5|69371.9|69356.9|69363.6|69348.6|548
1583517000000|2020-03-06 17:50:00|69368.7|69353.7|69363.2|69348.2|69371.1|69356.1|69363.1|69348.1|279
1583517300000|2020-03-06 17:55:00|69363.4|69348.4|69356|69341|69364.9|69349.9|69351.9|69336.9|459
1583517600000|2020-03-06 18:00:00|69356.1|69341.1|69349.5|69339.5|69358|69343|69348.2|69334.8|516
1583517900000|2020-03-06 18:05:00|69349.8|69339.8|69350.8|69335.8|69360.9|69345.9|69347|69333.6|440
1583518200000|2020-03-06 18:10:00|69351.1|69336.1|69343.9|69328.9|69354.7|69339.7|69338.5|69323.5|474
1583518500000|2020-03-06 18:15:00|69343.7|69328.7|69350|69335|69350.7|69335.7|69337.3|69322.3|541
1583518800000|2020-03-06 18:20:00|69350.4|69335.4|69347.8|69332.8|69354.4|69338.7|69342.4|69327.4|578
1583519100000|2020-03-06 18:25:00|69348.2|69333.2|69348.9|69333.9|69355.1|69340.1|69345.3|69330.3|476
1583519400000|2020-03-06 18:30:00|69348.8|69333.8|69343.2|69328.2|69351.5|69336.5|69340.4|69325.4|409
1583519700000|2020-03-06 18:35:00|69343.5|69328.5|69344.7|69329.7|69349|69334|69342.3|69327.3|400
1583520000000|2020-03-06 18:40:00|69345.8|69330.8|69340.8|69325.8|69350.3|69335.3|69340.4|69325.4|326
1583520300000|2020-03-06 18:45:00|69341|69326|69341.8|69326.8|69349|69334|69340.5|69325.5|221
1583520600000|2020-03-06 18:50:00|69342|69327|69343|69328|69344.8|69330.6|69340.1|69325.3|228
1583520900000|2020-03-06 18:55:00|69343.1|69328.1|69342|69327|69344.3|69329.3|69339.2|69324.2|285
1583521200000|2020-03-06 19:00:00|69342.2|69327.2|69344.8|69329.8|69348.8|69333.8|69341.7|69326.7|467
1583521500000|2020-03-06 19:05:00|69345.3|69330.3|69345|69330|69347.1|69333.3|69341.8|69328.3|374
1583521800000|2020-03-06 19:10:00|69344.7|69329.7|69350|69335|69351.1|69336.1|69343.8|69328.8|409
1583522100000|2020-03-06 19:15:00|69350.1|69335.1|69348.6|69333.6|69351.6|69336.6|69341.9|69326.9|334
1583522400000|2020-03-06 19:20:00|69348.5|69333.5|69347.8|69332.8|69349.8|69336.7|69346.2|69331.2|431
1583522700000|2020-03-06 19:25:00|69347.9|69332.9|69343.7|69328.7|69348.2|69333.2|69340.4|69326.5|401
1583523000000|2020-03-06 19:30:00|69344|69329|69345.7|69330.7|69358.8|69343.8|69343.1|69328.1|363
1583523300000|2020-03-06 19:35:00|69345.9|69330.9|69339.4|69324.4|69346.7|69331.7|69333.7|69318.7|264
1583523600000|2020-03-06 19:40:00|69339.1|69324.1|69335.6|69325.6|69339.5|69326.6|69334|69321.2|185
1583523900000|2020-03-06 19:45:00|69338.3|69323.3|69341.5|69326.5|69341.9|69327.8|69334.5|69321|250
1583524200000|2020-03-06 19:50:00|69341.6|69326.6|69340.9|69325.9|69345.6|69330.6|69340.6|69325.6|351
1583524500000|2020-03-06 19:55:00|69340.7|69325.7|69334|69319|69342.6|69327.6|69333|69318|482
1583524800000|2020-03-06 20:00:00|69333.9|69318.9|69333.5|69318.5|69337.7|69322.7|69332.8|69317.8|328
1583525100000|2020-03-06 20:05:00|69333.6|69318.6|69330.7|69315.7|69335|69320|69327.4|69309.1|365
1583525400000|2020-03-06 20:10:00|69331.4|69316.4|69320.6|69305.6|69332.2|69317.2|69319.2|69304.2|367
1583525700000|2020-03-06 20:15:00|69320.5|69305.5|69320.8|69305.8|69321.9|69306.9|69313.8|69298.8|371
1583526000000|2020-03-06 20:20:00|69321|69306|69322|69307|69325.6|69310.6|69315.9|69301.5|545
1583526300000|2020-03-06 20:25:00|69321.9|69306.9|69326.9|69311.9|69331.9|69316.9|69319|69304|642
1583526600000|2020-03-06 20:30:00|69327.2|69312.2|69323.7|69308.7|69328.6|69313.6|69322.3|69307.7|559
1583526900000|2020-03-06 20:35:00|69323.6|69308.6|69340.3|69325.3|69340.9|69325.9|69321.3|69308.3|602
1583527200000|2020-03-06 20:40:00|69340.1|69325.1|69331.2|69316.2|69340.1|69325.1|69328.1|69311.1|399
1583527500000|2020-03-06 20:45:00|69331.4|69316.4|69324.3|69309.3|69334.9|69319.9|69323.9|69307.1|455
1583527800000|2020-03-06 20:50:00|69324.4|69309.4|69327.3|69312.3|69327.5|69312.5|69323.5|69308.5|545
1583528100000|2020-03-06 20:55:00|69327.4|69312.4|69323.1|69308.1|69327.5|69312.5|69320.8|69305.8|542
1583528400000|2020-03-06 21:00:00|69323.2|69308.2|69323.1|69308.1|69324.7|69309.7|69321.8|69306.8|348
1583528700000|2020-03-06 21:05:00|69323.2|69308.2|69324.4|69309.4|69325.7|69310.7|69320.5|69306.8|264
1583529000000|2020-03-06 21:10:00|69323.9|69308.9|69320.4|69305.4|69324.6|69309.6|69320|69305|299
1583529300000|2020-03-06 21:15:00|69320.3|69305.3|69313.7|69298.7|69323.3|69306.6|69311.1|69296.1|255
1583529600000|2020-03-06 21:20:00|69313|69298|69302.8|69287.8|69313.6|69298.6|69300|69283.9|215
1583529900000|2020-03-06 21:25:00|69302.9|69287.7|69286.6|69268.1|69303.9|69288.9|69285.1|69263.5|238
1583530200000|2020-03-06 21:30:00|69285.3|69266.8|69288.8|69267.6|69301.5|69271.3|69283.1|69260.5|154
1583530500000|2020-03-06 21:35:00|69289|69274|69297.3|69282.1|69300.2|69282.5|69284.3|69264.8|157
1583530800000|2020-03-06 21:40:00|69297.6|69282.3|69347.7|69297.7|69356|69306|69295.9|69279.1|233
1583531100000|2020-03-06 21:45:00|69348.2|69298.2|69300.3|69284.5|69348.2|69298.2|69298.2|69278.9|167
1583531400000|2020-03-06 21:50:00|69300.7|69285.7|69299.6|69284.6|69312.5|69288|69298.9|69269.2|167
1583531700000|2020-03-06 21:55:00|69299.8|69284.2|69379.5|69329.5|69379.5|69329.5|69299.4|69265.7|138
1583701200000|2020-03-08 21:00:00|69366.2|69299.2|69372.9|69319|69393|69345.6|69366.2|69299.2|23
1583701500000|2020-03-08 21:05:00|69371.2|69335.8|69384.1|69317.1|69390.6|69345.3|69371|69317.1|71
1583701800000|2020-03-08 21:10:00|69386.5|69329.5|69383.3|69321|69387.1|69353.7|69354.6|69311.9|73
1583702100000|2020-03-08 21:15:00|69372.4|69328.4|69364.3|69297.3|69386.2|69329.4|69331.7|69286.1|83
1583702400000|2020-03-08 21:20:00|69357|69290|69318|69275.8|69366.9|69299.9|69318|69275.8|49
1583702700000|2020-03-08 21:25:00|69304.8|69287.8|69294|69263.8|69356.4|69291.8|69283.4|69246.9|153
1583703000000|2020-03-08 21:30:00|69284.5|69263.4|69341.3|69274.3|69345.4|69278.4|69273.1|69244.7|180
1583703300000|2020-03-08 21:35:00|69341.2|69274.2|69276.8|69259.8|69346.9|69279.9|69276.4|69244.8|228
1583703600000|2020-03-08 21:40:00|69286.8|69248|69330|69263|69367.8|69300.8|69274.7|69248|197
1583703900000|2020-03-08 21:45:00|69335.9|69268.9|69296.1|69260.2|69367.8|69300.8|69284.9|69233.3|136
1583704200000|2020-03-08 21:50:00|69294.6|69243.3|69330.7|69265.3|69332.8|69266.8|69291.3|69243.3|87
1583704500000|2020-03-08 21:55:00|69328.5|69266.8|69327.3|69260.3|69343.6|69276.6|69323.5|69256.5|175
1583704800000|2020-03-08 22:00:00|69329|69262|69326|69259|69336.2|69269.2|69318.1|69251.1|189
1583705100000|2020-03-08 22:05:00|69334.8|69267.8|69313.2|69246.2|69334.8|69267.8|69313.2|69246.2|153
1583705400000|2020-03-08 22:10:00|69313.3|69246.3|69328.3|69261.3|69333.3|69266.3|69313.3|69246.3|197
1583705700000|2020-03-08 22:15:00|69330.4|69266|69315.5|69262.6|69334.2|69270.2|69274.4|69252.2|150
1583706000000|2020-03-08 22:20:00|69313.4|69262.2|69280|69260.3|69316.1|69268.5|69271.4|69253.3|358
1583706300000|2020-03-08 22:25:00|69279|69259.1|69273.8|69258.8|69280.5|69262.6|69271.2|69255.3|259
1583706600000|2020-03-08 22:30:00|69274.1|69259.1|69299.6|69262|69304.1|69268.4|69270.4|69251.5|280
1583706900000|2020-03-08 22:35:00|69301.1|69262.9|69285.3|69264.8|69305.2|69265.1|69277.7|69257.1|167
1583707200000|2020-03-08 22:40:00|69285.6|69264.5|69282.8|69258.1|69287.4|69267.3|69278.5|69255.5|214
1583707500000|2020-03-08 22:45:00|69284.6|69256.1|69281.2|69263.5|69305.2|69281.8|69278.9|69256.1|692
1583707800000|2020-03-08 22:50:00|69281.4|69263.1|69285.4|69253.3|69327.1|69264.2|69272.5|69246.5|855
1583708100000|2020-03-08 22:55:00|69284.5|69252.5|69327.5|69262.5|69329.9|69264.9|69279.2|69241|567
1583708400000|2020-03-08 23:00:00|69327.1|69262.1|69317.2|69264.5|69328.6|69266.4|69310.3|69260|745
1583708700000|2020-03-08 23:05:00|69318.9|69265.3|69311.3|69270.2|69325.3|69273.8|69309.6|69261.2|767
1583709000000|2020-03-08 23:10:00|69311.2|69268.8|69297.4|69273.2|69313|69276.8|69291.2|69259.6|726
1583709300000|2020-03-08 23:15:00|69300.2|69269.8|69279.4|69261|69307|69276.7|69267.5|69245.6|833
1583709600000|2020-03-08 23:20:00|69279|69260.5|69304.2|69272.2|69311.9|69275.3|69274.7|69259.2|863
1583709900000|2020-03-08 23:25:00|69307.5|69271.4|69279.1|69254.9|69309.3|69274|69277.3|69253.8|759
1583710200000|2020-03-08 23:30:00|69278.4|69254.5|69279.3|69244|69283.4|69258.9|69267|69241.8|740
1583710500000|2020-03-08 23:35:00|69279.5|69244.8|69279.5|69242.4|69283.7|69249.9|69277.5|69239.5|359
1583710800000|2020-03-08 23:40:00|69279.7|69243.8|69273.9|69223.9|69280.3|69246.8|69262|69221.8|471
1583711100000|2020-03-08 23:45:00|69272.9|69222.9|69270|69223.8|69283.1|69251.2|69262.8|69217.8|358
1583711400000|2020-03-08 23:50:00|69269.3|69223.5|69231.9|69211.3|69283|69252.5|69228.3|69210.1|556
1583711700000|2020-03-08 23:55:00|69232.4|69211.7|69240.5|69190.5|69258.4|69212.3|69191.2|69164.5|583
1583712000000|2020-03-09 00:00:00|69244.3|69195.1|69215.6|69197.8|69245|69200.1|69203|69174.1|656
1583712300000|2020-03-09 00:05:00|69215.2|69197.9|69238.2|69210.8|69252.3|69237.3|69208.4|69183.8|969
1583712600000|2020-03-09 00:10:00|69238.8|69211|69246.6|69226.3|69251.3|69232.6|69233.7|69210.8|890
1583712900000|2020-03-09 00:15:00|69246.3|69225.1|69242.8|69220.3|69247.6|69226.9|69233.7|69212.4|777
1583713200000|2020-03-09 00:20:00|69243.1|69219.7|69243.7|69220.8|69245.9|69223.5|69234.3|69218.5|504
1583713500000|2020-03-09 00:25:00|69243.4|69220.6|69241.9|69226.9|69245.1|69228.8|69238|69217.5|784
1583713800000|2020-03-09 00:30:00|69243.1|69228.1|69279.9|69264.2|69283.7|69268.7|69242.5|69227.5|794
1583714100000|2020-03-09 00:35:00|69280.3|69264.3|69277.5|69255.7|69281.9|69265.3|69259.6|69231.4|1078
1583714400000|2020-03-09 00:40:00|69278.1|69255.8|69281.8|69266.8|69282.4|69267.4|69275.9|69253.2|841
1583714700000|2020-03-09 00:45:00|69282|69267|69285.4|69270.4|69291.3|69276|69277.2|69259.5|930
1583715000000|2020-03-09 00:50:00|69285.5|69270.5|69291.7|69272|69291.7|69275.9|69282.6|69267.6|899
1583715300000|2020-03-09 00:55:00|69289.4|69269.3|69263.9|69248.9|69292.4|69271.6|69254.3|69204.3|1026
1583715600000|2020-03-09 01:00:00|69263.8|69248.8|69234.3|69204.9|69263.8|69248.8|69221|69190.8|1156
1583715900000|2020-03-09 01:05:00|69235|69205.8|69234.2|69218.9|69237.9|69220.4|69212.6|69174.5|1023
1583716200000|2020-03-09 01:10:00|69234|69218.4|69254|69227.9|69258.1|69241.9|69231.2|69216.2|769
1583716500000|2020-03-09 01:15:00|69253.8|69228.1|69139.5|69120.7|69257|69229.3|69137.9|69104.6|1020
1583716800000|2020-03-09 01:20:00|69138.7|69121.1|69084.3|69069.3|69138.7|69121.1|69080.2|69061.8|931
1583717100000|2020-03-09 01:25:00|69082.7|69067.7|69089.6|69071|69089.7|69074.3|69055.8|69040.8|932
1583717400000|2020-03-09 01:30:00|69089.7|69070.7|69116.3|69101.3|69137.2|69121|69085.1|69069|989
1583717700000|2020-03-09 01:35:00|69116.7|69101.7|69162.4|69147.4|69163.9|69148.9|69114|69099|939
1583718000000|2020-03-09 01:40:00|69162.8|69147.8|69225.7|69210.7|69245.7|69221|69153.8|69138.8|1094
1583718300000|2020-03-09 01:45:00|69226.6|69211.6|69221.9|69184.2|69261.6|69246.6|69213.8|69173.7|1126
1583718600000|2020-03-09 01:50:00|69220.2|69185.6|69293.1|69242.2|69308.8|69261.3|69177.6|69150.4|1190
1583718900000|2020-03-09 01:55:00|69293.7|69240.4|69257.6|69229.1|69303.3|69259.9|69222.2|69191.6|1172
1583719200000|2020-03-09 02:00:00|69257.2|69229|69251.7|69224.7|69261.3|69236.9|69213.1|69198.1|1118
1583719500000|2020-03-09 02:05:00|69251.9|69224.6|69276.4|69261.4|69295.7|69280.7|69237|69220.8|1031
1583719800000|2020-03-09 02:10:00|69275.8|69260.8|69299.6|69283.2|69302.9|69283.2|69267|69252|969
1583720100000|2020-03-09 02:15:00|69299.9|69281.6|69355.8|69340.8|69376.5|69360|69272.5|69255.7|1096
1583720400000|2020-03-09 02:20:00|69356.3|69341.3|69318.2|69303.2|69363.4|69346.6|69315.2|69298.8|1018
1583720700000|2020-03-09 02:25:00|69317.7|69302.7|69378.9|69363.9|69403.6|69385.3|69313.3|69298.3|1035
1583721000000|2020-03-09 02:30:00|69379.5|69364.4|69338|69323|69384.1|69366.6|69337.6|69322.6|951
1583721300000|2020-03-09 02:35:00|69338.1|69323.1|69368.5|69353.5|69370.5|69355.5|69337.6|69322.6|990
1583721600000|2020-03-09 02:40:00|69365|69349.9|69364.3|69349.3|69383.9|69368.9|69354.6|69338.3|793
1583721900000|2020-03-09 02:45:00|69363.9|69348.9|69329.7|69314.7|69364.7|69349.7|69327.9|69312.9|924
1583722200000|2020-03-09 02:50:00|69328.2|69313.2|69327.2|69312.2|69342.3|69327.3|69311.5|69296.5|997
1583722500000|2020-03-09 02:55:00|69327.7|69312.7|69261.2|69246.2|69330.8|69315.8|69242.3|69227.3|1017
1583722800000|2020-03-09 03:00:00|69260.8|69245.8|69314|69299|69315|69300|69260.1|69245.1|977
1583723100000|2020-03-09 03:05:00|69314.7|69299.7|69330|69315|69330.4|69315.4|69304.7|69289.7|900
1583723400000|2020-03-09 03:10:00|69329.9|69314.9|69306.1|69291.1|69330.7|69315.7|69298|69283|856
1583723700000|2020-03-09 03:15:00|69306.4|69291.4|69263.3|69248.3|69316.1|69301.1|69253.1|69238.1|986
1583724000000|2020-03-09 03:20:00|69262.9|69247.9|69259.8|69244.8|69284.9|69269.5|69246.8|69231.8|1005
1583724300000|2020-03-09 03:25:00|69259.2|69244.2|69268.2|69247.5|69283.8|69267.3|69258.5|69242|937
1583724600000|2020-03-09 03:30:00|69265.9|69247.1|69317|69302|69317.3|69302|69261.6|69246.6|888
1583724900000|2020-03-09 03:35:00|69317.2|69302.2|69297.1|69279|69317.7|69302.7|69284|69265|851
1583725200000|2020-03-09 03:40:00|69297.6|69278.1|69308.4|69293|69313.1|69298.1|69294.4|69276.9|892
1583725500000|2020-03-09 03:45:00|69308|69293.3|69301|69286|69310.4|69295.4|69292.2|69274.4|818
1583725800000|2020-03-09 03:50:00|69300.8|69285.8|69328.3|69313.3|69344.4|69329.4|69300.8|69285.8|912
1583726100000|2020-03-09 03:55:00|69327.8|69312.8|69326.5|69311.5|69337.8|69322.8|69307.1|69292.1|873
1583726400000|2020-03-09 04:00:00|69326.3|69311.3|69319.6|69304.6|69332.1|69317.1|69318.4|69303.4|798
1583726700000|2020-03-09 04:05:00|69320.1|69305.1|69337.2|69321.3|69374.3|69351.6|69305.2|69290.2|849
1583727000000|2020-03-09 04:10:00|69338.2|69321.4|69347.8|69332.8|69362.1|69347.1|69335.1|69318.7|897
1583727300000|2020-03-09 04:15:00|69348|69333|69349.5|69334.5|69357.3|69342.3|69346.6|69331.6|692
1583727600000|2020-03-09 04:20:00|69349.3|69334.3|69359.5|69344.5|69363.7|69351.2|69346|69333.7|796
1583727900000|2020-03-09 04:25:00|69359.6|69344.6|69360.8|69345.8|69361.8|69346.8|69340|69325|870
1583728200000|2020-03-09 04:30:00|69360.9|69345.9|69382.3|69367.2|69383.9|69368.9|69359.9|69344.9|808
1583728500000|2020-03-09 04:35:00|69382.2|69367.7|69430.9|69415.9|69432.8|69417.8|69381.3|69363.5|893
1583728800000|2020-03-09 04:40:00|69433.4|69418.4|69430.1|69415.1|69448.6|69433.4|69413.1|69398.1|789
1583729100000|2020-03-09 04:45:00|69429.7|69414.7|69443.7|69428.7|69443.7|69428.7|69414.8|69399.8|695
1583729400000|2020-03-09 04:50:00|69443.8|69428.8|69462.5|69447.5|69467.5|69452.5|69442.4|69427.4|721
1583729700000|2020-03-09 04:55:00|69462.6|69447.6|69449.1|69434.1|69470.6|69458|69443.2|69428.2|774
1583730000000|2020-03-09 05:00:00|69449.5|69434.5|69447.5|69432.5|69456.6|69441.6|69432.7|69420.4|787
1583730300000|2020-03-09 05:05:00|69447.4|69432.4|69457.6|69442.6|69462.1|69449.7|69445.2|69430.2|658
1583730600000|2020-03-09 05:10:00|69457.4|69442.4|69458.8|69443.8|69469.1|69456.2|69449.1|69434.8|678
1583730900000|2020-03-09 05:15:00|69458.7|69443.7|69454|69439|69465.4|69453.6|69448.8|69433.9|697
1583731200000|2020-03-09 05:20:00|69454.1|69439.1|69467.4|69452.4|69471.8|69459.5|69448.9|69435.6|687
1583731500000|2020-03-09 05:25:00|69467.3|69452.3|69461.9|69446.9|69471.3|69458.7|69456.2|69444.3|569
1583731800000|2020-03-09 05:30:00|69462|69447|69423.9|69408.9|69462.4|69447.4|69421|69408|824
1583732100000|2020-03-09 05:35:00|69424.1|69409.1|69386.8|69376.8|69424.5|69412.2|69385.6|69374.6|893
1583732400000|2020-03-09 05:40:00|69386.9|69376.9|69382.7|69372.7|69403.2|69389|69372|69357.9|863
1583732700000|2020-03-09 05:45:00|69382.6|69372.6|69383.1|69373.1|69394.1|69379.1|69380.5|69365.5|669
1583733000000|2020-03-09 05:50:00|69383.2|69373.2|69426.9|69411.9|69428.6|69413.6|69383.2|69371.6|821
1583733300000|2020-03-09 05:55:00|69427.2|69412.2|69430.1|69415.1|69472|69459.8|69426.8|69411.8|861
1583733600000|2020-03-09 06:00:00|69428.7|69413.7|69414.9|69399.9|69438.4|69424.2|69404.6|69391.6|935
1583733900000|2020-03-09 06:05:00|69415|69400|69417.3|69402.3|69427.9|69412.9|69404.7|69392.2|792
1583734200000|2020-03-09 06:10:00|69415.9|69400.9|69425.1|69410.1|69432|69417|69407.3|69392.3|793
1583734500000|2020-03-09 06:15:00|69424.7|69409.7|69444.2|69429.2|69451.9|69436.9|69420.9|69405.9|825
1583734800000|2020-03-09 06:20:00|69444.1|69429.1|69450.3|69435.3|69455.1|69442.4|69434.1|69419.1|699
1583735100000|2020-03-09 06:25:00|69450.6|69435.6|69457.9|69442.9|69462.5|69450|69440.5|69425.5|625
1583735400000|2020-03-09 06:30:00|69457.8|69442.8|69477.1|69462.1|69478.2|69466.3|69451.9|69438.4|710
1583735700000|2020-03-09 06:35:00|69476.9|69461.9|69509.2|69494.2|69510.9|69496.1|69472.1|69459.6|827
1583736000000|2020-03-09 06:40:00|69509.3|69494.3|69488.7|69473.7|69511.2|69498.2|69478.9|69463.9|753
1583736300000|2020-03-09 06:45:00|69488.6|69473.6|69463.6|69448.6|69490.7|69475.7|69457|69442|851
1583736600000|2020-03-09 06:50:00|69463.7|69448.7|69471.2|69461.2|69490.7|69475.7|69463.4|69448.4|749
1583736900000|2020-03-09 06:55:00|69473.4|69458.4|69473.1|69458.1|69479.9|69464.9|69459.8|69447.7|830
1583737200000|2020-03-09 07:00:00|69473|69458|69496.9|69481.9|69511.5|69498.8|69464|69449|870
1583737500000|2020-03-09 07:05:00|69496.7|69481.7|69523.7|69508.7|69529.2|69514.2|69488.8|69476|928
1583737800000|2020-03-09 07:10:00|69524|69509|69520.4|69505.4|69552.2|69537.2|69496.1|69481.1|982
1583738100000|2020-03-09 07:15:00|69520.6|69505.6|69496.7|69481.7|69522.9|69507.9|69489.7|69477.1|966
1583738400000|2020-03-09 07:20:00|69496.5|69481.5|69502.6|69487.6|69521.8|69506.8|69490.6|69478.3|892
1583738700000|2020-03-09 07:25:00|69502.5|69487.5|69506.9|69491.9|69528.9|69513.9|69495.1|69480.1|884
1583739000000|2020-03-09 07:30:00|69507|69492|69490.5|69475.5|69509.7|69494.7|69483.2|69468.2|893
1583739300000|2020-03-09 07:35:00|69490.9|69475.9|69472.6|69457.6|69490.9|69475.9|69468.8|69453.8|744
1583739600000|2020-03-09 07:40:00|69472.8|69457.8|69470.6|69455.6|69499.1|69484.1|69470.6|69455.6|951
1583739900000|2020-03-09 07:45:00|69471.2|69456.2|69453.5|69438.5|69483.2|69468.2|69452.7|69437.7|870
1583740200000|2020-03-09 07:50:00|69453.6|69438.6|69471.9|69456.9|69478.2|69463.2|69449.4|69434.4|692
1583740500000|2020-03-09 07:55:00|69472.1|69457.1|69434.1|69419.1|69481.8|69466.8|69428.6|69413.6|661
1583740800000|2020-03-09 08:00:00|69434.6|69419.6|69465.3|69450.3|69465.5|69451.9|69426.1|69414.3|642
1583741100000|2020-03-09 08:05:00|69464.8|69449.8|69470.1|69455.1|69475.4|69461.3|69461.1|69446.1|581
1583741400000|2020-03-09 08:10:00|69470|69455|69477.7|69462.7|69483.3|69468.3|69456.5|69444.1|613
1583741700000|2020-03-09 08:15:00|69477.8|69462.8|69508.6|69493.6|69508.6|69493.6|69475.2|69462|632
1583742000000|2020-03-09 08:20:00|69506.5|69491.5|69543.9|69528.9|69573.1|69558.1|69505.3|69490.5|691
1583742300000|2020-03-09 08:25:00|69545.1|69530.1|69565.3|69550.3|69567.3|69556|69522|69509.5|659
1583742600000|2020-03-09 08:30:00|69561.1|69551.1|69564.8|69549.8|69600.9|69589.6|69561.1|69548.2|669
1583742900000|2020-03-09 08:35:00|69561.6|69551.6|69547.6|69532.6|69567.7|69552.7|69533.8|69518.8|672
1583743200000|2020-03-09 08:40:00|69545.4|69530.4|69539.4|69524.4|69559.1|69544.1|69531.2|69520.3|612
1583743500000|2020-03-09 08:45:00|69539.2|69524.2|69505.9|69490.9|69541|69526|69492.4|69477.4|663
1583743800000|2020-03-09 08:50:00|69506|69491|69517.9|69507.9|69524.7|69512.4|69501.5|69486.5|622
1583744100000|2020-03-09 08:55:00|69518.1|69508.1|69518.6|69503.6|69521.5|69509.7|69492|69480.7|602
1583744400000|2020-03-09 09:00:00|69518.3|69503.3|69521.6|69506.6|69523.1|69510.7|69508|69493|640
1583744700000|2020-03-09 09:05:00|69521.9|69506.9|69524.4|69509.4|69536.3|69521.3|69513.6|69500.6|618
1583745000000|2020-03-09 09:10:00|69524.1|69509.1|69511.9|69496.9|69526.8|69513.6|69505.8|69490.8|615
1583745300000|2020-03-09 09:15:00|69512.7|69497.7|69463.4|69448.4|69522.3|69507.3|69460|69445|684
1583745600000|2020-03-09 09:20:00|69463.5|69448.5|69466.1|69451.1|69494|69479|69455|69440.6|692
1583745900000|2020-03-09 09:25:00|69467.3|69452.3|69462.1|69447.1|69483.5|69468.5|69441.1|69426.1|654
1583746200000|2020-03-09 09:30:00|69461.7|69446.7|69476.7|69461.7|69484.5|69469.5|69449.7|69434.7|637
1583746500000|2020-03-09 09:35:00|69476.5|69461.5|69485.6|69470.6|69491.1|69476.1|69451.4|69436.4|602
1583746800000|2020-03-09 09:40:00|69486.5|69471.5|69483.5|69468.5|69487.7|69473.7|69462.8|69449.6|573
1583747100000|2020-03-09 09:45:00|69483|69468|69490.5|69475.5|69501.2|69486.2|69475.9|69462.6|535
1583747400000|2020-03-09 09:50:00|69490.3|69475.3|69471.8|69456.8|69490.3|69476.3|69463.7|69448.7|614
1583747700000|2020-03-09 09:55:00|69471.3|69456.3|69531.7|69516.7|69551.7|69536.3|69460.9|69445.9|647
1583748000000|2020-03-09 10:00:00|69532.2|69517.2|69535.5|69520.5|69555.5|69540.5|69531.4|69516.4|651
1583748300000|2020-03-09 10:05:00|69536.1|69521.1|69513.8|69485.4|69537.1|69522.1|69471.6|69446.2|610
1583748600000|2020-03-09 10:10:00|69514.7|69487.5|69509.4|69494.4|69531|69516|69504.3|69484.9|565
1583748900000|2020-03-09 10:15:00|69509.9|69494.9|69526.4|69511.4|69531.7|69516.7|69508.8|69493.8|561
1583749200000|2020-03-09 10:20:00|69526.2|69511.2|69493.8|69478.8|69528|69513|69490.7|69475.7|562
1583749500000|2020-03-09 10:25:00|69494.3|69479.3|69522.2|69507.2|69527.4|69512.4|69491.4|69476.4|542
1583749800000|2020-03-09 10:30:00|69521.9|69506.9|69519.8|69504.8|69526.2|69511.2|69512.4|69497.4|453
1583750100000|2020-03-09 10:35:00|69519.7|69504.7|69537.3|69522.3|69538.3|69523.3|69509.1|69494.1|525
1583750400000|2020-03-09 10:40:00|69537.1|69522.1|69522.5|69507.5|69555.4|69541.9|69522.5|69507.5|529
1583750700000|2020-03-09 10:45:00|69522.8|69507.8|69525.1|69510.1|69530.3|69515.3|69496.4|69481.4|552
1583751000000|2020-03-09 10:50:00|69522|69507|69521.9|69506.9|69544.4|69529.4|69516.8|69501.8|586
1583751300000|2020-03-09 10:55:00|69521.8|69506.8|69498.2|69483.2|69527.6|69512.6|69495.4|69480.4|501
1583751600000|2020-03-09 11:00:00|69498.1|69483.1|69506.7|69491.7|69518.3|69503.3|69498.1|69483.1|564
1583751900000|2020-03-09 11:05:00|69509.1|69494.1|69497.6|69482.6|69513.1|69498.1|69492|69477|559
1583752200000|2020-03-09 11:10:00|69497.5|69482.5|69519.8|69504.8|69523.4|69508.4|69496.8|69481.8|479
1583752500000|2020-03-09 11:15:00|69520.4|69505.4|69502.4|69487.4|69529.9|69514.9|69496.7|69481.7|489
1583752800000|2020-03-09 11:20:00|69503|69488|69507.1|69492.1|69564.9|69549.9|69498|69483|638
1583753100000|2020-03-09 11:25:00|69506.7|69491.7|69495.6|69480.6|69546|69531|69484.1|69468|571
1583753400000|2020-03-09 11:30:00|69495.4|69480.4|69499.7|69484.7|69499.9|69484.9|69472.4|69457.4|530
1583753700000|2020-03-09 11:35:00|69500.1|69485.1|69491.5|69476.5|69529|69514|69491.5|69476.5|568
1583754000000|2020-03-09 11:40:00|69491.4|69476.4|69513.6|69498.6|69537.6|69522.6|69475.4|69459.7|617
1583754300000|2020-03-09 11:45:00|69513.5|69498.5|69481.5|69466.5|69513.7|69498.7|69463.3|69448.3|519
1583754600000|2020-03-09 11:50:00|69481.4|69466.4|69499.5|69484.5|69508.6|69493.6|69472|69457|562
1583754900000|2020-03-09 11:55:00|69499.6|69484.6|69502.9|69487.9|69519.4|69504.4|69494.6|69479.6|567
1583755200000|2020-03-09 12:00:00|69502.6|69487.6|69469.9|69454.9|69502.7|69487.7|69452.6|69437.6|664
1583755500000|2020-03-09 12:05:00|69469.8|69454.8|69454.4|69439.4|69470.8|69455.8|69452|69437.9|575
1583755800000|2020-03-09 12:10:00|69454.3|69439.3|69481.6|69466.6|69484.3|69469.3|69453.3|69438.3|518
1583756100000|2020-03-09 12:15:00|69481.7|69466.7|69492.1|69477.1|69505.1|69490.1|69465.8|69450.8|605
1583756400000|2020-03-09 12:20:00|69491|69476|69475|69460|69495.6|69480.6|69465.1|69450.1|628
1583756700000|2020-03-09 12:25:00|69474.9|69459.9|69478.1|69463.1|69479.2|69464.2|69464|69449|628
1583757000000|2020-03-09 12:30:00|69478.5|69463.5|69452|69437|69508.4|69493.4|69450.4|69435.4|699
1583757300000|2020-03-09 12:35:00|69451.2|69436.2|69450.3|69435.3|69465.9|69450.9|69446.9|69433.4|644
1583757600000|2020-03-09 12:40:00|69450.5|69435.5|69457.9|69442.9|69464.6|69449.6|69437.4|69422.4|577
1583757900000|2020-03-09 12:45:00|69457.8|69442.8|69492.1|69477.1|69526|69510.3|69455.3|69440.3|690
1583758200000|2020-03-09 12:50:00|69492|69477|69448.9|69433.9|69492|69477.6|69441.6|69426.6|658
1583758500000|2020-03-09 12:55:00|69448.8|69433.8|69468.5|69453.5|69476|69461|69448|69433|595
1583758800000|2020-03-09 13:00:00|69468|69453|69452.8|69437.8|69471.2|69456.2|69450.6|69437.6|555
1583759100000|2020-03-09 13:05:00|69452.9|69437.9|69513.2|69498.2|69518.1|69503.1|69450.5|69435.5|543
1583759400000|2020-03-09 13:10:00|69513.4|69498.4|69533.6|69518.6|69554.1|69539.1|69501|69486|577
1583759700000|2020-03-09 13:15:00|69533.5|69518.5|69517.5|69502.5|69543.9|69528.9|69516.6|69501.6|629
1583760000000|2020-03-09 13:20:00|69518.9|69503.9|69561.6|69546.6|69561.9|69546.9|69518.7|69503.7|621
1583760300000|2020-03-09 13:25:00|69561.8|69546.8|69572.9|69557.9|69577.5|69564.9|69542.8|69527.8|625
1583760600000|2020-03-09 13:30:00|69572.7|69557.7|69579.3|69564.3|69586.7|69571.7|69550.3|69535.3|655
1583760900000|2020-03-09 13:35:00|69579.4|69564.4|69561.5|69546.5|69580.4|69565.4|69545.4|69532.6|685
1583761200000|2020-03-09 13:40:00|69560.7|69545.7|69557.8|69542.8|69565.1|69550.1|69531.3|69500.7|689
1583761500000|2020-03-09 13:45:00|69558.1|69543.1|69577|69562|69595.6|69583.5|69554.3|69539.3|725
1583761800000|2020-03-09 13:50:00|69577.3|69562.3|69571.7|69556.7|69590.9|69575.9|69564.7|69549.7|704
1583762100000|2020-03-09 13:55:00|69571.4|69556.4|69536.5|69521.5|69575.6|69560.6|69534.5|69519.5|756
1583762400000|2020-03-09 14:00:00|69536.6|69520.3|69538.4|69520|69539.6|69521.3|69524.4|69499.6|806
1583762700000|2020-03-09 14:05:00|69538.5|69519.8|69531|69498.5|69550|69535|69480.3|69441.6|793
1583763000000|2020-03-09 14:10:00|69530.4|69499.4|69536.4|69519.7|69542.7|69527.7|69520.6|69492.3|744
1583763300000|2020-03-09 14:15:00|69536.6|69519.9|69530.6|69515.6|69563.3|69543.2|69522.9|69507.9|718
1583763600000|2020-03-09 14:20:00|69530|69515|69527.7|69512|69539.5|69524.5|69524.5|69509.5|684
1583763900000|2020-03-09 14:25:00|69531.7|69516.7|69526.9|69511.9|69536.1|69521.1|69523.1|69508.1|622
1583764200000|2020-03-09 14:30:00|69527.2|69512.2|69514.8|69498.4|69532.9|69517.9|69512.7|69495.7|625
1583764500000|2020-03-09 14:35:00|69515|69496.4|69491.2|69476.2|69518.4|69502.6|69487.4|69466.4|635
1583764800000|2020-03-09 14:40:00|69490.9|69473.6|69500.3|69481.1|69505.6|69482.7|69434.8|69412.6|652
1583765100000|2020-03-09 14:45:00|69499|69481.8|69440|69425|69502|69486.2|69435.8|69420.8|702
1583765400000|2020-03-09 14:50:00|69440.5|69425.5|69447.6|69432.6|69460.3|69443.8|69427|69412|722
1583765700000|2020-03-09 14:55:00|69446.5|69431.5|69464.9|69449.9|69467.1|69452.1|69446|69428.6|658
1583766000000|2020-03-09 15:00:00|69464.8|69449.8|69475.5|69460.5|69476|69461|69455.3|69440.3|636
1583766300000|2020-03-09 15:05:00|69475.6|69460.6|69490.2|69475.2|69491.1|69476.1|69473.3|69454.5|617
1583766600000|2020-03-09 15:10:00|69488.8|69473.8|69469.4|69454.4|69493.4|69478.4|69462.1|69446.5|663
1583766900000|2020-03-09 15:15:00|69469.7|69454.7|69462.4|69447.4|69471.6|69456.6|69461.3|69446.3|535
1583767200000|2020-03-09 15:20:00|69462.9|69447.9|69453.3|69438.3|69464.9|69449.9|69451.4|69436.4|554
1583767500000|2020-03-09 15:25:00|69452.8|69437.8|69493.8|69478.8|69495.9|69479|69446|69431|613
1583767800000|2020-03-09 15:30:00|69494|69478.6|69478.2|69463.2|69502.8|69487.8|69478.2|69463.2|541
1583768100000|2020-03-09 15:35:00|69478.6|69463.6|69463.5|69448.5|69490.2|69475.2|69462.1|69447.1|695
1583768400000|2020-03-09 15:40:00|69463.6|69448.6|69465.7|69450.7|69468.9|69453.9|69458.4|69442.4|610
1583768700000|2020-03-09 15:45:00|69465.3|69450.3|69461.2|69446.2|69477.2|69460.9|69451.1|69436.1|586
1583769000000|2020-03-09 15:50:00|69457.4|69442.4|69469|69447.1|69471.7|69455.3|69456.6|69440.3|537
1583769300000|2020-03-09 15:55:00|69465.6|69450.6|69488|69473|69491.5|69476.5|69453.7|69438.7|700
1583769600000|2020-03-09 16:00:00|69487.3|69472.3|69501.8|69486.8|69514.3|69499.3|69487.3|69472.3|678
1583769900000|2020-03-09 16:05:00|69502.1|69487.1|69498.2|69483.2|69505.8|69491.1|69497.6|69482.6|591
1583770200000|2020-03-09 16:10:00|69497.8|69482.8|69479.5|69464.5|69499|69484|69476.8|69460.5|582
1583770500000|2020-03-09 16:15:00|69478.9|69463.9|69481.2|69466.2|69485|69470|69474.8|69459.8|491
1583770800000|2020-03-09 16:20:00|69481.1|69466.1|69466.5|69451.5|69482.5|69467.5|69463.1|69448.1|540
1583771100000|2020-03-09 16:25:00|69466.4|69451.4|69479.9|69464.9|69482.8|69467.8|69459.4|69444.4|525
1583771400000|2020-03-09 16:30:00|69477.8|69462.8|69487.1|69472.1|69487.5|69472.5|69466.1|69451.1|612
1583771700000|2020-03-09 16:35:00|69486.2|69471.2|69473.6|69458.6|69495.6|69480.6|69469.4|69454.4|622
1583772000000|2020-03-09 16:40:00|69473.5|69458.5|69468.2|69453.2|69477.3|69462.3|69465.9|69452.5|553
1583772300000|2020-03-09 16:45:00|69468.1|69453.1|69492.8|69477.8|69502.1|69484.6|69448.9|69432.1|648
1583772600000|2020-03-09 16:50:00|69493.4|69478.4|69483.1|69468.1|69493.4|69478.4|69477.3|69462.3|555
1583772900000|2020-03-09 16:55:00|69481|69466|69444.3|69425.3|69483|69468|69444.3|69425.3|600
1583773200000|2020-03-09 17:00:00|69446.1|69425.9|69474.8|69459.8|69482.9|69467.9|69443|69425.9|691
1583773500000|2020-03-09 17:05:00|69474.9|69459.9|69482.4|69467.4|69500.7|69485.7|69473.9|69458.9|603
1583773800000|2020-03-09 17:10:00|69482.5|69467.5|69473|69455.6|69485.7|69470.7|69466.3|69451.2|639
1583774100000|2020-03-09 17:15:00|69471.9|69453.6|69473.6|69458.6|69483.2|69467.8|69466.4|69448.6|646
1583774400000|2020-03-09 17:20:00|69473.7|69458.7|69469.3|69454.3|69478.6|69461.4|69463.9|69444.4|595
1583774700000|2020-03-09 17:25:00|69468.8|69453.8|69479.9|69464.9|69480.7|69465.7|69464.8|69447.7|478
1583775000000|2020-03-09 17:30:00|69479.7|69464.7|69502.4|69487.4|69504.1|69489.1|69470.1|69451.6|582
1583775300000|2020-03-09 17:35:00|69502.1|69487.1|69510|69494.1|69512.5|69495.5|69486.9|69471.9|540
1583775600000|2020-03-09 17:40:00|69509.8|69494.3|69518.7|69503.7|69529|69514|69503.7|69488.7|693
1583775900000|2020-03-09 17:45:00|69518.1|69503|69506.1|69491.1|69528.7|69509.1|69503.1|69488.1|677
1583776200000|2020-03-09 17:50:00|69505.9|69490.9|69528.8|69513.8|69530.3|69514.6|69503.9|69488.9|539
1583776500000|2020-03-09 17:55:00|69528.9|69513.9|69536.1|69518.5|69539.8|69524.8|69509.7|69494.7|639
1583776800000|2020-03-09 18:00:00|69536.3|69519.2|69556.3|69541.3|69558.5|69543.5|69534.9|69517.2|572
1583777100000|2020-03-09 18:05:00|69556.4|69541.4|69542.1|69527.1|69562.6|69547.4|69538.2|69523.2|556
1583777400000|2020-03-09 18:10:00|69542.2|69527.2|69538.9|69523.9|69544.4|69529.4|69536.8|69521.8|491
1583777700000|2020-03-09 18:15:00|69538.8|69523.8|69512.8|69497.8|69539.9|69524.9|69511.9|69496.9|678
1583778000000|2020-03-09 18:20:00|69512.5|69497.5|69527.6|69512.6|69533.7|69518.7|69510.8|69495.8|541
1583778300000|2020-03-09 18:25:00|69527.5|69512.5|69522.3|69507.3|69530.1|69515.1|69507.2|69492.2|506
1583778600000|2020-03-09 18:30:00|69522|69507|69513.7|69498.7|69523.7|69508.7|69511.7|69496.7|451
1583778900000|2020-03-09 18:35:00|69513.9|69498.9|69508|69493|69515.1|69500.1|69503.4|69486.7|526
1583779200000|2020-03-09 18:40:00|69508.1|69493.1|69495.4|69480.4|69509|69494.2|69493.9|69475.4|504
1583779500000|2020-03-09 18:45:00|69496.3|69481.3|69476.8|69461.8|69499.1|69484.1|69472.3|69457.1|516
1583779800000|2020-03-09 18:50:00|69476.7|69461.7|69472.5|69457.5|69479.2|69464.2|69470.1|69455.1|488
1583780100000|2020-03-09 18:55:00|69472.6|69457.6|69497.3|69482.3|69500.7|69485.7|69470.4|69455.4|573
1583780400000|2020-03-09 19:00:00|69497.2|69482.2|69484.5|69469.5|69498.1|69483.1|69482.7|69467.5|557
1583780700000|2020-03-09 19:05:00|69484.6|69469.6|69498.8|69474.3|69508.9|69486.2|69483.8|69465|559
1583781000000|2020-03-09 19:10:00|69498.2|69475.6|69483.6|69468.6|69498.8|69482.4|69479.2|69464.2|578
1583781300000|2020-03-09 19:15:00|69484.2|69467.6|69479.3|69464.3|69484.6|69468.6|69472.4|69457.4|540
1583781600000|2020-03-09 19:20:00|69479.4|69464.4|69492.6|69477.6|69493.9|69478.9|69476.5|69461.5|377
1583781900000|2020-03-09 19:25:00|69492.5|69477.5|69484.1|69469.1|69493.6|69478.6|69482.1|69466|307
1583782200000|2020-03-09 19:30:00|69484.3|69469.3|69489.5|69474|69491.9|69475.1|69483.3|69468|531
1583782500000|2020-03-09 19:35:00|69489|69473.1|69495.1|69480.1|69505.4|69490.4|69489|69471.7|478
1583782800000|2020-03-09 19:40:00|69495.2|69480.2|69496.1|69481.1|69500.1|69485.1|69491.4|69476.4|605
1583783100000|2020-03-09 19:45:00|69498|69483|69502.4|69479.5|69516.9|69499.6|69494.1|69474.4|586
1583783400000|2020-03-09 19:50:00|69499.3|69481|69505.1|69480.7|69515.2|69494.7|69490.6|69471.8|508
1583783700000|2020-03-09 19:55:00|69505.3|69480.9|69503.6|69488.6|69515.9|69498.1|69499.1|69479.2|432
1583784000000|2020-03-09 20:00:00|69503.5|69488.5|69507.6|69492.6|69519.7|69497.9|69500.2|69480.6|440
1583784300000|2020-03-09 20:05:00|69509.3|69491.8|69507.1|69492.1|69512.5|69497.1|69502.8|69487.8|243
1583784600000|2020-03-09 20:10:00|69507.2|69492.2|69495.8|69480.8|69509.1|69494.1|69494.1|69477.3|277
1583784900000|2020-03-09 20:15:00|69495.6|69480.6|69477.4|69462.4|69495.8|69480.8|69473.9|69455.2|293
1583785200000|2020-03-09 20:20:00|69477.3|69462.3|69464.2|69449.2|69478.7|69464.5|69458.2|69438.9|210
1583785500000|2020-03-09 20:25:00|69464.3|69449.3|69447.5|69432.5|69468|69449.5|69446.3|69420.1|277
1583785800000|2020-03-09 20:30:00|69447.1|69432.1|69451.3|69436.2|69460.8|69436.2|69444.4|69414|285
1583786100000|2020-03-09 20:35:00|69451.2|69436.3|69449.2|69430|69458|69437.8|69428|69401.2|355
1583786400000|2020-03-09 20:40:00|69448.8|69431.7|69514.1|69490.4|69519.2|69495.6|69447.5|69421|359
1583786700000|2020-03-09 20:45:00|69515.1|69488.5|69552.3|69520.4|69559.9|69526.7|69507.2|69471|274
1583787000000|2020-03-09 20:50:00|69552.6|69520.3|69530.4|69500.6|69554.9|69527.5|69515.3|69465.3|276
1583787300000|2020-03-09 20:55:00|69530|69500.8|69553.8|69503.8|69569.9|69519.9|69523.4|69498.4|419
1583787600000|2020-03-09 21:00:00|69553.9|69503.9|69563|69513|69563|69513|69551.6|69501.6|70
1583787900000|2020-03-09 21:05:00|69558.3|69509.6|69561.9|69511.9|69567.5|69519.6|69558.3|69509|115
1583788200000|2020-03-09 21:10:00|69559.4|69509.4|69559.1|69511|69569|69519.6|69554|69507.4|138
1583788500000|2020-03-09 21:15:00|69561.4|69511.6|69542.4|69492.4|69564.8|69514.8|69538.5|69488.5|151
1583788800000|2020-03-09 21:20:00|69542.2|69492.2|69552.6|69502.6|69558.1|69508.1|69538.1|69488.1|118
1583789100000|2020-03-09 21:25:00|69551.8|69501.8|69555.3|69505.3|69560.1|69510.1|69544.3|69494.3|108
1583789400000|2020-03-09 21:30:00|69557.4|69507.4|69550.1|69500.1|69558.4|69508.4|69546.4|69496.4|148
1583789700000|2020-03-09 21:35:00|69551.6|69501.6|69550.8|69500.8|69558.2|69508.2|69546.5|69496.5|138
1583790000000|2020-03-09 21:40:00|69552.5|69502.5|69539.5|69489.5|69555.8|69505.8|69533.8|69483.8|160
1583790300000|2020-03-09 21:45:00|69541.2|69491.2|69524|69474|69545.7|69498.7|69504.8|69454.8|254
1583790600000|2020-03-09 21:50:00|69525.4|69475.4|69524.4|69474.4|69528.7|69478.7|69517.9|69467.9|130
1583790900000|2020-03-09 21:55:00|69526.7|69476.7|69532.6|69482.6|69533.9|69483.9|69519.8|69469.8|112
1583791200000|2020-03-09 22:00:00|69521.2|69471.2|69526.1|69476.1|69530.7|69480.7|69511.5|69461.5|208
1583791500000|2020-03-09 22:05:00|69526.2|69476.2|69533.5|69483.5|69541.8|69491.8|69516|69466|187
1583791800000|2020-03-09 22:10:00|69530.5|69480.5|69539.5|69489.5|69549.5|69499.5|69527.7|69477.7|109
1583792100000|2020-03-09 22:15:00|69536.7|69486.7|69538.1|69488.1|69541.9|69491.9|69527.3|69477.3|88
1583792400000|2020-03-09 22:20:00|69537.3|69487.3|69535.2|69485.2|69541.1|69491.1|69531.6|69481.6|98
1583792700000|2020-03-09 22:25:00|69535|69485|69540.1|69490.1|69540.8|69490.8|69531|69481|133
1583793000000|2020-03-09 22:30:00|69536.5|69486.5|69502.3|69452.3|69540.1|69490.1|69498.4|69448.4|129
1583793300000|2020-03-09 22:35:00|69502.6|69452.6|69542.1|69492.1|69561.3|69511.3|69499.5|69449.5|261
1583793600000|2020-03-09 22:40:00|69541.4|69491.4|69529.2|69479.2|69545.5|69495.5|69525.5|69475.5|130
1583793900000|2020-03-09 22:45:00|69528.5|69478.5|69519.6|69469.6|69540.1|69490.1|69511.4|69461.4|219
1583794200000|2020-03-09 22:50:00|69520.5|69470.5|69544.2|69494.2|69549.5|69499.5|69509.7|69459.7|753
1583794500000|2020-03-09 22:55:00|69545.7|69495.7|69553.8|69503.8|69559|69509|69535.1|69485.1|732
1583794800000|2020-03-09 23:00:00|69543.5|69493.5|69554.2|69509.7|69578.6|69536.8|69540.8|69490.8|652
1583795100000|2020-03-09 23:05:00|69552.7|69510.1|69530.1|69483.7|69555.8|69515.1|69516|69482.5|652
1583795400000|2020-03-09 23:10:00|69529.5|69484.3|69541.5|69495.1|69549.8|69499.8|69529.5|69483.4|506
1583795700000|2020-03-09 23:15:00|69542.4|69492.7|69537.7|69487.7|69545.2|69499.6|69530.3|69480.7|349
1583796000000|2020-03-09 23:20:00|69538.3|69488.4|69534|69493.8|69548.2|69498.2|69532.2|69484.8|378
1583796300000|2020-03-09 23:25:00|69534.6|69493.3|69533.4|69487.9|69546.2|69498|69528.1|69481.4|274
1583796600000|2020-03-09 23:30:00|69534.4|69486.6|69523.1|69488.8|69534.4|69498|69510.6|69477.9|629
1583796900000|2020-03-09 23:35:00|69522.6|69489.1|69520.8|69489.3|69527.4|69494.5|69509.7|69478.5|696
1583797200000|2020-03-09 23:40:00|69521.6|69490.5|69519.9|69489.4|69529.7|69497.2|69508.1|69472.8|749
1583797500000|2020-03-09 23:45:00|69519.3|69488.9|69537.5|69504.4|69545.5|69511.6|69513.5|69485.7|751
1583797800000|2020-03-09 23:50:00|69538.9|69499.4|69502.2|69475.7|69540.7|69500.8|69485.1|69463|729
1583798100000|2020-03-09 23:55:00|69504.3|69475.5|69503.6|69477.7|69509.5|69478.9|69494.8|69467.5|753
1583798400000|2020-03-10 00:00:00|69497.1|69477.6|69504.3|69473.5|69504.6|69481.6|69483.1|69454.5|676
1583798700000|2020-03-10 00:05:00|69504.1|69471|69484.9|69459.8|69512|69477.1|69475.2|69443.8|703
1583799000000|2020-03-10 00:10:00|69484.7|69457.7|69543.4|69521.9|69551.7|69521.9|69479.4|69456.6|766
1583799300000|2020-03-10 00:15:00|69528.8|69510.1|69527.4|69491.2|69532.4|69510.1|69522.3|69481.1|807
1583799600000|2020-03-10 00:20:00|69525.9|69487.6|69506.9|69479.1|69542.2|69507.1|69499.1|69468.5|837
1583799900000|2020-03-10 00:25:00|69507.8|69480.8|69522.3|69493.2|69545.3|69520.7|69488.4|69470|735
1583800200000|2020-03-10 00:30:00|69524.6|69496|69515.6|69480.3|69534.1|69504.7|69511.9|69476.4|607
1583800500000|2020-03-10 00:35:00|69515.5|69480.6|69495.4|69480.4|69519.4|69486.3|69456.9|69429.7|706
1583800800000|2020-03-10 00:40:00|69495.5|69480.5|69501.5|69486.5|69517.6|69494.1|69492.1|69475.7|650
1583801100000|2020-03-10 00:45:00|69501.9|69486.9|69493.3|69478.3|69502.7|69487.7|69492.2|69477.2|477
1583801400000|2020-03-10 00:50:00|69493|69478|69490|69475|69519.5|69497.2|69482.9|69465.4|668
1583801700000|2020-03-10 00:55:00|69490.5|69475.5|69505.3|69489.2|69523.4|69505.6|69489|69473.9|637
1583802000000|2020-03-10 01:00:00|69505.9|69488|69435.8|69420.8|69507.6|69492.6|69433.7|69418.7|793
1583802300000|2020-03-10 01:05:00|69435.2|69420.2|69442.7|69427.7|69455.2|69440.2|69433.7|69417.8|696
1583802600000|2020-03-10 01:10:00|69442.8|69427.8|69423.3|69407.2|69443.3|69428.3|69418|69399.4|680
1583802900000|2020-03-10 01:15:00|69423.2|69407.1|69384.4|69369.4|69438.6|69415.5|69382.4|69367.4|645
1583803200000|2020-03-10 01:20:00|69383.5|69368.1|69403.2|69388.2|69415.6|69400.6|69369.9|69354.9|706
1583803500000|2020-03-10 01:25:00|69403.3|69388.3|69405.1|69389.9|69413.1|69398.1|69391.2|69376.2|577
1583803800000|2020-03-10 01:30:00|69405.5|69388|69390|69375|69423.5|69408.5|69389.9|69374.9|564
1583804100000|2020-03-10 01:35:00|69389.8|69374.8|69414|69399|69416.3|69403.2|69381|69366|677
1583804400000|2020-03-10 01:40:00|69413.9|69398.9|69442.5|69427.5|69456.9|69437.2|69399.1|69384.1|720
1583804700000|2020-03-10 01:45:00|69442.6|69427.6|69435.5|69420.5|69468.2|69452.3|69434|69419|709
1583805000000|2020-03-10 01:50:00|69434.7|69419.7|69437.8|69422.3|69445.4|69430.4|69420.2|69405.2|666
1583805300000|2020-03-10 01:55:00|69438|69423|69455.7|69440.7|69456.4|69441.4|69435.4|69420.4|606
1583805600000|2020-03-10 02:00:00|69455.8|69440.8|69480.7|69465.7|69484.4|69469.4|69450.3|69435.3|689
1583805900000|2020-03-10 02:05:00|69480.5|69465.5|69484.2|69469.2|69502.6|69487.6|69462.7|69447.7|687
1583806200000|2020-03-10 02:10:00|69484.6|69469.6|69478.2|69463.2|69497.9|69483.8|69469.7|69455.7|623
1583806500000|2020-03-10 02:15:00|69478.1|69463.1|69460.9|69445.9|69488.7|69473.7|69459.9|69445.5|535
1583806800000|2020-03-10 02:20:00|69461|69446|69458.3|69448.3|69464|69452.7|69451.6|69440.1|630
1583807100000|2020-03-10 02:25:00|69458.6|69448.6|69484.6|69469.6|69486|69473.9|69456.6|69444.7|603
1583807400000|2020-03-10 02:30:00|69484.4|69469.4|69469.3|69454.3|69488.7|69478.7|69453.2|69441.1|604
1583807700000|2020-03-10 02:35:00|69469.2|69454.2|69469.1|69459.1|69480.3|69469.3|69462.6|69451.5|590
1583808000000|2020-03-10 02:40:00|69468.1|69458.1|69461.4|69446.4|69477.1|69466.3|69457.5|69446.4|557
1583808300000|2020-03-10 02:45:00|69461.1|69446.1|69466.4|69456.4|69472.3|69461.9|69451.2|69437.5|584
1583808600000|2020-03-10 02:50:00|69467.2|69457.2|69452.1|69442.1|69473.1|69462.1|69451.5|69440.5|561
1583808900000|2020-03-10 02:55:00|69452|69442|69462.3|69452.3|69465.7|69454.7|69450.4|69439.2|644
1583809200000|2020-03-10 03:00:00|69462.4|69452.4|69474|69464|69486.1|69474.8|69461.7|69449.5|677
1583809500000|2020-03-10 03:05:00|69473.9|69463.9|69468.1|69458.1|69480.5|69470.5|69466.7|69456.1|513
1583809800000|2020-03-10 03:10:00|69468.3|69458.3|69470.7|69460.7|69472.9|69461.7|69459.4|69449.4|514
1583810100000|2020-03-10 03:15:00|69470.6|69460.6|69456.8|69446.8|69477.2|69465.4|69448.3|69436.5|600
1583810400000|2020-03-10 03:20:00|69456.9|69446.9|69448.4|69433.4|69464.2|69450.5|69437.1|69425.4|639
1583810700000|2020-03-10 03:25:00|69445.9|69435.9|69440.6|69430.6|69459.3|69447.4|69440.4|69429.4|575
1583811000000|2020-03-10 03:30:00|69440.8|69430.8|69421.1|69411.1|69442.6|69431.4|69420.3|69410.3|534
1583811300000|2020-03-10 03:35:00|69421.3|69411.3|69393.2|69383.2|69423.6|69413.6|69391.4|69379.6|579
1583811600000|2020-03-10 03:40:00|69391.7|69381.7|69392.3|69382.3|69407.6|69395.6|69386|69375.9|610
1583811900000|2020-03-10 03:45:00|69392.4|69382.4|69387|69372|69396.9|69385.3|69383.7|69371.8|594
1583812200000|2020-03-10 03:50:00|69383.9|69373.9|69379|69369|69390|69375.3|69367.5|69356.4|586
1583812500000|2020-03-10 03:55:00|69381.3|69366.3|69376.6|69366.6|69384.5|69372.9|69371.1|69358.8|536
1583812800000|2020-03-10 04:00:00|69379|69364|69393.4|69378.4|69398.4|69385.8|69376.8|69364|536
1583813100000|2020-03-10 04:05:00|69393.9|69378.9|69389.9|69379.9|69396.8|69384.4|69385.4|69372|488
1583813400000|2020-03-10 04:10:00|69390|69380|69379.9|69369.9|69397.7|69387.7|69379.8|69367.7|417
1583813700000|2020-03-10 04:15:00|69380|69370|69391.2|69381.2|69395.8|69383.9|69379.9|69368.1|451
1583814000000|2020-03-10 04:20:00|69391.4|69381.4|69380.2|69370.2|69394.2|69382.1|69379.3|69367.5|468
1583814300000|2020-03-10 04:25:00|69380.1|69370.1|69375.9|69365.9|69385.4|69373.7|69375.6|69364.4|545
1583814600000|2020-03-10 04:30:00|69376.3|69366.3|69376.1|69361.1|69381.4|69368.7|69369.4|69359.3|612
1583814900000|2020-03-10 04:35:00|69376.5|69361.5|69380.1|69365.1|69381|69368.6|69367.2|69357.2|476
1583815200000|2020-03-10 04:40:00|69380.2|69365.2|69383.5|69368.5|69384.7|69374.3|69374.6|69362.3|449
1583815500000|2020-03-10 04:45:00|69383.4|69368.4|69370|69360|69383.4|69373.4|69367.7|69356.5|530
1583815800000|2020-03-10 04:50:00|69369.9|69359.9|69370.8|69360.8|69373.6|69363.6|69367.7|69357.7|392
1583816100000|2020-03-10 04:55:00|69370.6|69360.6|69366.5|69356.5|69378.7|69367.1|69366.4|69356.4|545
1583816400000|2020-03-10 05:00:00|69366.4|69356.4|69343.9|69333.9|69367.5|69357.5|69325.6|69311.6|721
1583816700000|2020-03-10 05:05:00|69344.2|69334.2|69366.7|69356.7|69377.9|69365|69336.8|69326.8|683
1583817000000|2020-03-10 05:10:00|69366.8|69356.8|69372.9|69362.9|69383.1|69371.4|69360.5|69345.5|619
1583817300000|2020-03-10 05:15:00|69375.3|69360.3|69345.5|69330.5|69375.4|69363.3|69340.4|69325.4|691
1583817600000|2020-03-10 05:20:00|69347.4|69332.4|69331.4|69321.4|69363.1|69348.1|69327.6|69317.2|628
1583817900000|2020-03-10 05:25:00|69331.5|69321.5|69353.2|69343.2|69359.3|69346.8|69329.8|69317.6|611
1583818200000|2020-03-10 05:30:00|69355.7|69345.7|69363.6|69348.6|69367|69357|69343.2|69331.6|684
1583818500000|2020-03-10 05:35:00|69360.5|69350.5|69356.8|69346.8|69365.8|69353.8|69351.6|69339.4|546
1583818800000|2020-03-10 05:40:00|69357.3|69347.3|69339.9|69329.9|69364.4|69353.9|69332.3|69320.1|610
1583819100000|2020-03-10 05:45:00|69339.7|69329.7|69333.7|69323.7|69350.2|69338.6|69327.6|69316.1|648
1583819400000|2020-03-10 05:50:00|69334|69324|69360.1|69350.1|69361.8|69351.8|69332.1|69321.4|583
1583819700000|2020-03-10 05:55:00|69359.5|69349.5|69358.1|69343.1|69374.3|69362.4|69357.9|69342.9|624
1583820000000|2020-03-10 06:00:00|69356.3|69346.3|69344|69334|69360.7|69347.6|69337.7|69326.6|709
1583820300000|2020-03-10 06:05:00|69346.5|69331.5|69341.6|69331.6|69347.5|69335.3|69324.6|69312.1|634
1583820600000|2020-03-10 06:10:00|69341.7|69331.7|69365.1|69355.1|69371.1|69358.3|69340.9|69329|634
1583820900000|2020-03-10 06:15:00|69365.2|69355.2|69371.7|69361.7|69386.2|69375.7|69363.1|69353.1|669
1583821200000|2020-03-10 06:20:00|69371.2|69361.2|69378.6|69363.6|69384.3|69374.3|69370.8|69358.9|621
1583821500000|2020-03-10 06:25:00|69377.3|69367.3|69384.1|69369.1|69400.1|69387.6|69376.3|69363.6|592
1583821800000|2020-03-10 06:30:00|69384.6|69369.6|69377.9|69367.9|69384.7|69372|69362.4|69350.8|602
1583822100000|2020-03-10 06:35:00|69377.8|69367.8|69378.8|69368.8|69388.2|69376.4|69367.2|69355|582
1583822400000|2020-03-10 06:40:00|69378.7|69368.7|69373.4|69363.4|69384.6|69371.7|69369.7|69357|517
1583822700000|2020-03-10 06:45:00|69373.3|69363.3|69399.2|69384.2|69414.1|69399.1|69373.3|69363.1|617
1583823000000|2020-03-10 06:50:00|69396.8|69386.8|69383.4|69368.4|69400.5|69388.2|69378.7|69366.1|589
1583823300000|2020-03-10 06:55:00|69380|69370|69397|69382|69400.9|69388.6|69377.7|69365.4|607
1583823600000|2020-03-10 07:00:00|69396.9|69381.9|69390|69380|69397.4|69386.1|69370.6|69358|749
1583823900000|2020-03-10 07:05:00|69390.2|69380.2|69410.5|69400.5|69424.6|69412.9|69380.6|69370.1|706
1583824200000|2020-03-10 07:10:00|69411.3|69401.3|69441.9|69431.9|69443.7|69433.2|69409|69395.9|645
1583824500000|2020-03-10 07:15:00|69441.6|69431.6|69436.1|69426.1|69450.6|69440.6|69428.2|69414.9|646
1583824800000|2020-03-10 07:20:00|69436.4|69426.4|69463.7|69453.7|69474|69462.4|69425.4|69412.9|671
1583825100000|2020-03-10 07:25:00|69463.2|69453.2|69444.7|69429.7|69468.4|69455.7|69437.4|69426.1|665
1583825400000|2020-03-10 07:30:00|69444.5|69429.5|69431.1|69421.1|69446.6|69433.3|69422.3|69412.3|629
1583825700000|2020-03-10 07:35:00|69433.5|69418.5|69453.6|69438.6|69455.7|69443.2|69425.5|69412.4|638
1583826000000|2020-03-10 07:40:00|69453.9|69438.9|69447.4|69432.4|69454.8|69443.5|69429.5|69417.6|645
1583826300000|2020-03-10 07:45:00|69447.3|69432.3|69459.1|69444.1|69460.8|69449.4|69432.6|69422.5|679
1583826600000|2020-03-10 07:50:00|69458.8|69443.8|69477.4|69467.4|69492.2|69478.2|69455.3|69442.8|621
1583826900000|2020-03-10 07:55:00|69476.9|69466.9|69472.4|69462.4|69484.6|69473.3|69463.7|69452.3|714
1583827200000|2020-03-10 08:00:00|69472|69462|69479|69469|69485.4|69473.3|69458.8|69446.9|714
1583827500000|2020-03-10 08:05:00|69480.1|69470.1|69466.6|69456.6|69483.8|69471.5|69456.4|69444|721
1583827800000|2020-03-10 08:10:00|69469.1|69454.1|69474|69464|69479|69468|69465.7|69453.8|701
1583828100000|2020-03-10 08:15:00|69473.9|69463.9|69498.8|69483.8|69501.9|69491.6|69473.9|69461.5|656
1583828400000|2020-03-10 08:20:00|69498.9|69483.9|69528.1|69518.1|69529.5|69518.1|69491.3|69479.6|690
1583828700000|2020-03-10 08:25:00|69530.4|69515.4|69511.5|69496.5|69530.4|69517.7|69495.9|69485.9|702
1583829000000|2020-03-10 08:30:00|69511.7|69496.7|69503.8|69493.8|69516|69504.3|69498.4|69485.4|588
1583829300000|2020-03-10 08:35:00|69503.6|69493.6|69517.6|69507.6|69525.4|69512.9|69499.4|69487.6|714
1583829600000|2020-03-10 08:40:00|69518.1|69508.1|69499.7|69489.7|69523.3|69510.9|69491.5|69478.9|775
1583829900000|2020-03-10 08:45:00|69500|69490|69507.7|69497.7|69511.8|69500.4|69495.4|69485.1|841
1583830200000|2020-03-10 08:50:00|69506.7|69496.7|69525.2|69515.2|69530.5|69515.9|69506.7|69495.2|713
1583830500000|2020-03-10 08:55:00|69525.3|69515.3|69516.1|69506.1|69528.8|69517|69512.1|69501|790
1583830800000|2020-03-10 09:00:00|69516.2|69506.2|69529.6|69519.6|69533.7|69521.3|69516.2|69506.1|740
1583831100000|2020-03-10 09:05:00|69529.5|69519.5|69535.9|69525.9|69544.3|69533.9|69529|69516.3|652
1583831400000|2020-03-10 09:10:00|69535.8|69525.8|69535.9|69525.9|69544.5|69532.1|69525.5|69515.5|794
1583831700000|2020-03-10 09:15:00|69535.8|69525.8|69541.9|69531.9|69546.4|69534.8|69533.9|69522.6|547
1583832000000|2020-03-10 09:20:00|69542|69532|69535.6|69525.6|69558.7|69545.5|69530.6|69519|656
1583832300000|2020-03-10 09:25:00|69535.5|69525.5|69523.7|69508.7|69538.7|69527.3|69516.7|69505.6|635
1583832600000|2020-03-10 09:30:00|69523.6|69508.6|69521.7|69511.7|69525.9|69515.9|69518.3|69507.2|515
1583832900000|2020-03-10 09:35:00|69521.4|69511.4|69520.2|69510.2|69530.5|69519.2|69512.7|69502.7|596
1583833200000|2020-03-10 09:40:00|69520.1|69510.1|69535.2|69520.2|69535.6|69523|69510.5|69500.4|600
1583833500000|2020-03-10 09:45:00|69535.3|69520.3|69516.2|69506.2|69539.7|69527|69515.9|69504.4|546
1583833800000|2020-03-10 09:50:00|69515.8|69505.8|69532.9|69522.9|69543|69531.8|69515.8|69505.8|598
1583834100000|2020-03-10 09:55:00|69532.5|69522.5|69539.3|69524.3|69542.3|69527.3|69515.5|69503.5|480
1583834400000|2020-03-10 10:00:00|69539.4|69524.4|69548.4|69533.4|69561|69546|69539.3|69524.3|564
1583834700000|2020-03-10 10:05:00|69549.2|69534.2|69558.1|69543.1|69562.1|69549.3|69544.9|69532.5|519
1583835000000|2020-03-10 10:10:00|69558|69543|69579.7|69564.7|69583|69571.9|69552.7|69538.7|587
1583835300000|2020-03-10 10:15:00|69579.4|69564.4|69591.4|69576.4|69598.7|69583.7|69568|69555.2|599
1583835600000|2020-03-10 10:20:00|69591.7|69576.7|69584|69574|69597.6|69585.6|69577.3|69567.3|503
1583835900000|2020-03-10 10:25:00|69583.9|69573.9|69591.4|69576.4|69591.6|69579.4|69568|69555.5|531
1583836200000|2020-03-10 10:30:00|69591.3|69576.3|69603.3|69588.3|69603.9|69591.3|69587.2|69575|512
1583836500000|2020-03-10 10:35:00|69603.4|69588.4|69623.7|69613.7|69629.5|69618.7|69593.9|69581.2|619
1583836800000|2020-03-10 10:40:00|69624.2|69614.2|69624.5|69609.5|69634.1|69621.9|69614.7|69599.7|594
1583837100000|2020-03-10 10:45:00|69623.8|69608.8|69630.4|69615.4|69634.9|69621.7|69619.9|69608.4|604
1583837400000|2020-03-10 10:50:00|69630.8|69615.8|69648|69638|69680.2|69665.2|69630.3|69615.3|571
1583837700000|2020-03-10 10:55:00|69650.5|69635.5|69660.4|69645.4|69665.1|69651.9|69643.6|69631.1|634
1583838000000|2020-03-10 11:00:00|69660.8|69645.8|69676.2|69661.2|69679.9|69667.9|69657.5|69645.2|679
1583838300000|2020-03-10 11:05:00|69676.1|69661.1|69666.5|69651.5|69680.7|69665.7|69663.8|69648.8|627
1583838600000|2020-03-10 11:10:00|69666.4|69651.4|69659.4|69644.4|69677.9|69665.5|69656.4|69641.4|655
1583838900000|2020-03-10 11:15:00|69659|69644|69670.8|69655.8|69670.9|69658.6|69656|69641.3|575
1583839200000|2020-03-10 11:20:00|69670.6|69655.6|69639.9|69629.9|69671.8|69658.8|69639.9|69628.4|634
1583839500000|2020-03-10 11:25:00|69638.9|69623.9|69638.5|69623.5|69644.8|69630.9|69631.2|69616.2|651
1583839800000|2020-03-10 11:30:00|69638.7|69623.7|69642|69627|69649.2|69635.2|69632.4|69617.4|614
1583840100000|2020-03-10 11:35:00|69642.2|69627.2|69651.7|69636.7|69651.8|69639.7|69640.8|69625.8|586
1583840400000|2020-03-10 11:40:00|69651.3|69636.3|69660.6|69645.6|69667.3|69654.9|69651|69636|523
1583840700000|2020-03-10 11:45:00|69660.3|69645.3|69659.1|69644.1|69667.4|69655.3|69653.7|69641.5|425
1583841000000|2020-03-10 11:50:00|69659.2|69644.2|69658.1|69643.1|69662.1|69648.3|69651.1|69637.3|503
1583841300000|2020-03-10 11:55:00|69658|69643|69662.9|69652.9|69664.6|69653.3|69652|69637|511
1583841600000|2020-03-10 12:00:00|69663|69653|69653.8|69643.8|69664.4|69653|69650.4|69638.4|566
1583841900000|2020-03-10 12:05:00|69650.7|69640.7|69647.4|69637.4|69656.7|69644.4|69637.3|69625.2|693
1583842200000|2020-03-10 12:10:00|69647.5|69637.5|69638.1|69628.1|69665.9|69655.9|69633.2|69621.3|701
1583842500000|2020-03-10 12:15:00|69637.6|69627.6|69627.1|69617.1|69642.4|69630.1|69625.7|69614.9|576
1583842800000|2020-03-10 12:20:00|69629|69619|69609.7|69594.7|69634|69621.7|69600.1|69587.9|623
1583843100000|2020-03-10 12:25:00|69609.5|69594.5|69602.1|69592.1|69610.5|69597.8|69599|69587.7|456
1583843400000|2020-03-10 12:30:00|69602.3|69592.3|69592.4|69582.4|69611.6|69599|69590.2|69578.9|565
1583843700000|2020-03-10 12:35:00|69592.7|69582.7|69593.3|69583.3|69601.4|69588.2|69589.9|69578.2|460
1583844000000|2020-03-10 12:40:00|69593.2|69583.2|69590.9|69580.9|69596.5|69583.6|69585.6|69573.5|461
1583844300000|2020-03-10 12:45:00|69592.4|69577.4|69593|69578|69603.5|69593.5|69587.9|69573.9|645
1583844600000|2020-03-10 12:50:00|69589.6|69579.6|69588.9|69578.9|69608.5|69593.5|69588|69576.2|651
1583844900000|2020-03-10 12:55:00|69588.2|69578.2|69592.1|69582.1|69600.3|69587.4|69585.6|69574.1|629
1583845200000|2020-03-10 13:00:00|69592.3|69582.3|69607.7|69592.7|69617|69602|69591.9|69578.6|617
1583845500000|2020-03-10 13:05:00|69607.1|69592.1|69589.9|69579.9|69608|69595.9|69585.6|69574|541
1583845800000|2020-03-10 13:10:00|69589.5|69579.5|69589.2|69579.2|69603.4|69588.4|69587.7|69576.5|468
1583846100000|2020-03-10 13:15:00|69589.8|69579.8|69600.7|69585.7|69608.4|69594.9|69587.6|69576|533
1583846400000|2020-03-10 13:20:00|69601|69586|69599|69584|69603.3|69590.5|69591.1|69578.7|627
1583846700000|2020-03-10 13:25:00|69598.9|69583.9|69604.6|69589.6|69604.6|69590.3|69594.9|69581.8|543
1583847000000|2020-03-10 13:30:00|69603.6|69588.6|69600.9|69585.9|69604.8|69592.4|69590|69577.4|691
1583847300000|2020-03-10 13:35:00|69601.2|69586.2|69605.3|69595.3|69609|69596.2|69597.8|69585.1|586
1583847600000|2020-03-10 13:40:00|69604.9|69594.9|69605.1|69595.1|69610.8|69600.3|69603.2|69591.2|452
1583847900000|2020-03-10 13:45:00|69605.3|69595.3|69610.2|69600.2|69610.3|69600.3|69598.7|69586.8|530
1583848200000|2020-03-10 13:50:00|69612.4|69597.4|69602.2|69592.2|69613.8|69601.5|69598.3|69587.1|501
1583848500000|2020-03-10 13:55:00|69600.9|69590.9|69635|69620|69639.9|69627.4|69600.9|69589.1|643
1583848800000|2020-03-10 14:00:00|69632.2|69622.2|69629.1|69614.1|69638.9|69623.9|69626.4|69611.4|564
1583849100000|2020-03-10 14:05:00|69629.2|69614.2|69629.4|69614.4|69636.7|69624|69619.9|69607|496
1583849400000|2020-03-10 14:10:00|69629.3|69614.3|69645.5|69630.5|69645.8|69633.4|69628.3|69613.3|522
1583849700000|2020-03-10 14:15:00|69645.6|69630.6|69648.6|69633.6|69654.6|69642.8|69641.3|69627.4|585
1583850000000|2020-03-10 14:20:00|69648.7|69633.7|69643.3|69633.3|69650.9|69638.7|69640.6|69627.7|514
1583850300000|2020-03-10 14:25:00|69643.2|69633.2|69651.1|69641.1|69652.2|69642.2|69641.2|69628.7|512
1583850600000|2020-03-10 14:30:00|69651|69641|69656.1|69641.1|69667.9|69655.7|69650.2|69638.3|627
1583850900000|2020-03-10 14:35:00|69656.2|69641.2|69659.4|69649.4|69670.6|69658.6|69650.2|69638.1|568
1583851200000|2020-03-10 14:40:00|69659.1|69649.1|69660.3|69645.3|69665.1|69653.2|69650.3|69640.3|591
1583851500000|2020-03-10 14:45:00|69663.2|69648.2|69655.7|69640.7|69663.4|69648.4|69644.2|69630.6|472
1583851800000|2020-03-10 14:50:00|69656.1|69641.1|69663.8|69648.8|69665.1|69650.1|69647.5|69632.5|608
1583852100000|2020-03-10 14:55:00|69663.3|69648.3|69658.9|69648.9|69665.7|69652.1|69654.9|69639.9|670
1583852400000|2020-03-10 15:00:00|69658.1|69648.1|69648.3|69633.3|69665.5|69653|69632.1|69618.3|601
1583852700000|2020-03-10 15:05:00|69649.7|69634.7|69621.1|69606.1|69650.3|69635.3|69614.3|69599.3|645
1583853000000|2020-03-10 15:10:00|69621|69606|69635.9|69620.9|69640.6|69625.6|69619.5|69604.5|587
1583853300000|2020-03-10 15:15:00|69635.6|69620.6|69618.3|69603.3|69638.4|69625.2|69605.7|69590.7|635
1583853600000|2020-03-10 15:20:00|69617.2|69602.2|69611.9|69601.9|69619.3|69604.3|69604.8|69593.1|570
1583853900000|2020-03-10 15:25:00|69611.8|69601.8|69583.4|69568.4|69621.2|69609.1|69573|69556.7|688
1583854200000|2020-03-10 15:30:00|69583.3|69568.3|69604.7|69589.7|69607.9|69592.4|69582.8|69567.8|670
1583854500000|2020-03-10 15:35:00|69604.1|69589.1|69589.1|69574.1|69610.9|69595.9|69586.3|69571.3|588
1583854800000|2020-03-10 15:40:00|69589|69574|69602.4|69587.4|69613.5|69598.5|69584.6|69570.7|699
1583855100000|2020-03-10 15:45:00|69602.3|69587.3|69597.4|69582.4|69604.3|69589.3|69587.4|69572.4|589
1583855400000|2020-03-10 15:50:00|69598.7|69583.7|69615.2|69600.2|69623.7|69608.7|69594.8|69579.8|658
1583855700000|2020-03-10 15:55:00|69615.4|69600.4|69641.4|69626.4|69642.2|69626.7|69607.1|69592.1|718
1583856000000|2020-03-10 16:00:00|69641.5|69626.5|69629.4|69614.4|69643.8|69627.1|69625.1|69610.1|655
1583856300000|2020-03-10 16:05:00|69629.3|69614.3|69640.6|69625.6|69642.2|69627.2|69620.1|69605.1|656
1583856600000|2020-03-10 16:10:00|69640.4|69625.4|69612.2|69597.2|69640.9|69625.4|69600.2|69585.2|658
1583856900000|2020-03-10 16:15:00|69612.9|69597.9|69600.7|69585.7|69613.5|69598.5|69599.9|69584.9|653
1583857200000|2020-03-10 16:20:00|69600.6|69585.6|69596.8|69581.8|69607.1|69592.1|69593.3|69578.3|519
1583857500000|2020-03-10 16:25:00|69597.1|69582.1|69613.5|69598.5|69614|69599|69594.6|69579.6|540
1583857800000|2020-03-10 16:30:00|69613.8|69598.8|69616.9|69601.9|69617.4|69603.9|69607.5|69592.5|608
1583858100000|2020-03-10 16:35:00|69617.4|69602.4|69613.1|69598.1|69626.3|69611.3|69607.4|69594.1|564
1583858400000|2020-03-10 16:40:00|69612.9|69597.9|69589.7|69574.7|69616.8|69601.8|69587|69572|585
1583858700000|2020-03-10 16:45:00|69589.4|69574.4|69620.5|69605.5|69620.5|69605.5|69589.1|69574.1|574
1583859000000|2020-03-10 16:50:00|69620.3|69605.3|69624.7|69609.7|69631.5|69617.6|69614.5|69599.5|679
1583859300000|2020-03-10 16:55:00|69626.2|69611.2|69632.2|69617.2|69635.1|69617.7|69617.1|69602.1|577
1583859600000|2020-03-10 17:00:00|69629.8|69613.9|69643.7|69628.7|69651.3|69636.3|69629.8|69613.9|637
1583859900000|2020-03-10 17:05:00|69643.6|69628.6|69627.7|69612.7|69646.4|69631.4|69620.4|69605.4|662
1583860200000|2020-03-10 17:10:00|69627.9|69612.9|69641.5|69626.5|69644.8|69629.8|69622.6|69608.8|594
1583860500000|2020-03-10 17:15:00|69640|69625|69639.5|69624.5|69648|69633|69633.7|69618.7|601
1583860800000|2020-03-10 17:20:00|69639.9|69624.9|69625.5|69610.5|69640.2|69625.2|69622.1|69607.1|559
1583861100000|2020-03-10 17:25:00|69625.9|69610.9|69642|69627|69662.2|69647.2|69625.9|69610.9|591
1583861400000|2020-03-10 17:30:00|69640.4|69625.4|69637.4|69622.4|69652.2|69637.2|69632.4|69617.4|557
1583861700000|2020-03-10 17:35:00|69637|69622|69641.8|69626.8|69646.3|69631.3|69634.8|69619.8|531
1583862000000|2020-03-10 17:40:00|69641.9|69626.9|69636.9|69621.9|69652.6|69637.6|69636.5|69621.5|503
1583862300000|2020-03-10 17:45:00|69635.5|69620.5|69628.4|69613.4|69636|69621|69624.8|69609.8|411
1583862600000|2020-03-10 17:50:00|69628.9|69613.9|69626.1|69611.1|69632|69617|69623.5|69609|442
1583862900000|2020-03-10 17:55:00|69626.2|69611.2|69634.5|69619.5|69640.2|69625.2|69624.9|69609.9|500
1583863200000|2020-03-10 18:00:00|69637.3|69622.3|69638.3|69623.3|69642.6|69627.6|69633.9|69618.9|484
1583863500000|2020-03-10 18:05:00|69638.1|69623.1|69638.2|69623.2|69648.3|69633.3|69634.9|69619.9|475
1583863800000|2020-03-10 18:10:00|69638.3|69623.3|69635.6|69620.6|69641.6|69626.6|69633.3|69618.3|618
1583864100000|2020-03-10 18:15:00|69635.8|69620.8|69648.8|69633.8|69654.4|69639.8|69634|69619|567
1583864400000|2020-03-10 18:20:00|69647.9|69632.9|69642.2|69627.2|69650.5|69635.5|69639|69624|547
1583864700000|2020-03-10 18:25:00|69642|69627|69648.8|69633.8|69665.2|69650.2|69642|69627|522
1583865000000|2020-03-10 18:30:00|69649|69634|69649.7|69634.7|69653.3|69638.3|69643.9|69628.9|467
1583865300000|2020-03-10 18:35:00|69649.6|69634.6|69656.2|69641.2|69658.6|69643.6|69647.3|69632.3|443
1583865600000|2020-03-10 18:40:00|69656.7|69641.7|69649.1|69634.1|69657.4|69642.4|69642.2|69627.2|503
1583865900000|2020-03-10 18:45:00|69649.9|69634.9|69635|69620|69661.7|69646.7|69631.3|69616.3|562
1583866200000|2020-03-10 18:50:00|69635.1|69620.1|69640.5|69625.5|69645.4|69630.4|69634.7|69619.7|536
1583866500000|2020-03-10 18:55:00|69640.3|69625.3|69645.7|69630.7|69647.8|69632.8|69637.8|69622.8|512
1583866800000|2020-03-10 19:00:00|69645.8|69630.8|69634.7|69619.7|69647.6|69632.6|69632.4|69617.4|478
1583867100000|2020-03-10 19:05:00|69634.8|69619.8|69640.5|69625.5|69643|69628|69631.8|69616.8|550
1583867400000|2020-03-10 19:10:00|69640.3|69625.3|69627.9|69612.9|69640.3|69625.3|69627.9|69612.9|562
1583867700000|2020-03-10 19:15:00|69627.6|69612.6|69621.7|69606.7|69636.2|69621.2|69618|69603|491
1583868000000|2020-03-10 19:20:00|69621.2|69606.2|69622.2|69607.2|69625.7|69610.7|69620|69605|469
1583868300000|2020-03-10 19:25:00|69622.3|69607.3|69622.5|69607.5|69637.7|69622.4|69621.2|69606.2|462
1583868600000|2020-03-10 19:30:00|69623.3|69608.3|69628.2|69613.2|69629.8|69614.8|69620.3|69605.3|529
1583868900000|2020-03-10 19:35:00|69628.3|69613.3|69639.6|69624.6|69644.6|69629.6|69625.8|69610.8|525
1583869200000|2020-03-10 19:40:00|69639.7|69624.7|69634.3|69619.3|69640.9|69625.9|69632.6|69617.6|428
1583869500000|2020-03-10 19:45:00|69634.6|69619.6|69639.7|69624.7|69640|69626.8|69622.8|69607.8|454
1583869800000|2020-03-10 19:50:00|69639.2|69624.2|69628.2|69613.2|69639.4|69624.4|69625.7|69610.7|305
1583870100000|2020-03-10 19:55:00|69625.2|69610.2|69624.7|69609.7|69632.6|69617.6|69622.3|69607.3|439
1583870400000|2020-03-10 20:00:00|69624.6|69609.6|69628.5|69613.5|69632.6|69617.5|69624.6|69609.6|271
1583870700000|2020-03-10 20:05:00|69628.7|69613.7|69638.1|69623.1|69640.3|69625.3|69627.1|69612.9|316
1583871000000|2020-03-10 20:10:00|69638.4|69623.4|69644.8|69629.8|69652.2|69637.2|69638.4|69623.4|300
1583871300000|2020-03-10 20:15:00|69643.2|69628.2|69643.8|69628.8|69645.7|69630.7|69639.7|69624.7|218
1583871600000|2020-03-10 20:20:00|69643.9|69628.9|69646.4|69631.4|69648|69633|69639.7|69624.7|214
1583871900000|2020-03-10 20:25:00|69646.6|69631.6|69648.2|69633.2|69650.7|69635.7|69644.7|69629.2|198
1583872200000|2020-03-10 20:30:00|69649|69634|69646|69631|69655.3|69639.3|69641.6|69626.6|260
1583872500000|2020-03-10 20:35:00|69646.1|69631.1|69642.3|69627.3|69647.1|69632.2|69639|69624|208
1583872800000|2020-03-10 20:40:00|69642.1|69627.1|69651.7|69634.8|69653.5|69636.2|69640.7|69625.7|199
1583873100000|2020-03-10 20:45:00|69651.8|69635.2|69641.6|69626.6|69654.1|69637.4|69638.5|69623|187
1583873400000|2020-03-10 20:50:00|69641.8|69626.8|69645.5|69629.4|69649.5|69631.2|69641.7|69625.3|315
1583873700000|2020-03-10 20:55:00|69645.4|69629.2|69651.6|69628.2|69657.6|69630.9|69643.4|69621|267
1583874000000|2020-03-10 21:00:00|69651.1|69627.7|69652|69627.3|69653|69631.9|69645.5|69627.2|57
1583874300000|2020-03-10 21:05:00|69651.7|69621.8|69653.4|69624.8|69663|69631.2|69648.4|69621.7|78
1583874600000|2020-03-10 21:10:00|69651.4|69625.8|69651.1|69627.6|69657.9|69631.2|69648.4|69620.8|178
1583874900000|2020-03-10 21:15:00|69657.9|69622.8|69652.1|69625.2|69658.7|69631.2|69648.4|69621.9|112
1583875200000|2020-03-10 21:20:00|69652.7|69624.7|69653.5|69627.9|69665.5|69631.3|69648.4|69620.6|136
1583875500000|2020-03-10 21:25:00|69649.1|69629.3|69662.1|69623.8|69662.1|69631.2|69648.4|69621.8|128
1583875800000|2020-03-10 21:30:00|69653.9|69626.8|69648.4|69631.2|69667.8|69631.2|69648.4|69623.1|151
1583876100000|2020-03-10 21:35:00|69649.1|69627.3|69661.3|69626.1|69666.7|69631.2|69648.4|69622.2|134
1583876400000|2020-03-10 21:40:00|69665|69625.3|69661.7|69632.2|69666.3|69634.3|69653.9|69620.2|127
1583876700000|2020-03-10 21:45:00|69661.9|69630.6|69660|69627.3|69664.7|69635.4|69653.9|69623.4|197
1583877000000|2020-03-10 21:50:00|69661.2|69627|69663.5|69630.2|69666.8|69636.7|69655.8|69623.7|200
1583877300000|2020-03-10 21:55:00|69663.8|69630.1|69674.6|69628.3|69678.6|69636.3|69655.8|69624.6|229
1583877600000|2020-03-10 22:00:00|69672|69626.6|69653.8|69603.8|69677|69629.3|69649.3|69599.3|294
1583877900000|2020-03-10 22:05:00|69653.6|69603.6|69652|69602|69656.4|69606.4|69649.8|69599.8|232
1583878200000|2020-03-10 22:10:00|69652.6|69602.6|69662.2|69612.2|69662.2|69612.2|69650.6|69600.6|189
1583878500000|2020-03-10 22:15:00|69659.8|69609.8|69661.7|69611.7|69665|69615|69655.4|69605.4|216
1583878800000|2020-03-10 22:20:00|69661.8|69611.8|69654.8|69604.8|69664|69614|69652.9|69602.9|193
1583879100000|2020-03-10 22:25:00|69654.5|69604.5|69650.8|69600.8|69664.4|69614.4|69650.4|69600.4|242
1583879400000|2020-03-10 22:30:00|69651.8|69601.8|69652.8|69602.8|69653.5|69603.5|69649.8|69599.8|180
1583879700000|2020-03-10 22:35:00|69652.1|69602.1|69659.4|69609.4|69659.4|69609.4|69648.5|69598.5|183
1583880000000|2020-03-10 22:40:00|69659.6|69609.6|69646.1|69596.1|69661.6|69611.6|69637.6|69587.6|329
1583880300000|2020-03-10 22:45:00|69645|69595|69643.3|69593.3|69652.2|69602.2|69638.6|69588.6|347
1583880600000|2020-03-10 22:50:00|69641.2|69591.2|69619.9|69569.9|69649.7|69599.7|69615.1|69565.1|396
1583880900000|2020-03-10 22:55:00|69619.6|69569.6|69627|69577|69633.3|69583.3|69615.8|69565.8|328
1583881200000|2020-03-10 23:00:00|69625.3|69575.3|69628.5|69578.5|69631.9|69581.9|69621|69571|177
1583881500000|2020-03-10 23:05:00|69627.2|69577.2|69626.9|69576.9|69633.3|69583.3|69625.6|69575.6|154
1583881800000|2020-03-10 23:10:00|69623.7|69573.7|69628.5|69578.5|69634.1|69584.1|69620.6|69570.6|152
1583882100000|2020-03-10 23:15:00|69628.9|69578.9|69626.8|69576.8|69632.2|69582.2|69620.5|69570.5|204
1583882400000|2020-03-10 23:20:00|69626.9|69576.9|69629.9|69579.9|69641.1|69591.1|69622.4|69572.4|142
1583882700000|2020-03-10 23:25:00|69630.3|69580.3|69624|69574|69638.7|69588.7|69622.9|69572.9|165
1583883000000|2020-03-10 23:30:00|69626|69576|69629.9|69579.9|69644.4|69594.4|69624|69574|259
1583883300000|2020-03-10 23:35:00|69630.7|69580.7|69628.5|69578.5|69635.7|69585.7|69622.3|69572.3|189
1583883600000|2020-03-10 23:40:00|69625.9|69575.9|69631.2|69581.2|69634.1|69584.1|69625.4|69575.4|163
1583883900000|2020-03-10 23:45:00|69631.3|69581.3|69626.8|69576.8|69634.7|69584.7|69626.8|69576.8|180
1583884200000|2020-03-10 23:50:00|69631.6|69581.6|69631.1|69581.1|69637|69587|69626.9|69576.9|281
1583884500000|2020-03-10 23:55:00|69636.9|69586.9|69623|69573|69636.9|69586.9|69617.6|69567.6|310
1583884800000|2020-03-11 00:00:00|69620.8|69571.3|69600.5|69563.8|69628.9|69581.1|69599.5|69563|329
1583885100000|2020-03-11 00:05:00|69600.4|69563.6|69600|69582|69608.9|69592.6|69593.9|69561.9|462
1583885400000|2020-03-11 00:10:00|69599.2|69582.3|69581.4|69565.6|69599.8|69584.1|69579.9|69563.8|312
1583885700000|2020-03-11 00:15:00|69581|69566|69593|69576.1|69593.6|69576.8|69580.2|69564.9|360
1583886000000|2020-03-11 00:20:00|69593.2|69576.2|69610.6|69595.6|69614.9|69599.9|69590.9|69575.2|343
1583886300000|2020-03-11 00:25:00|69610.5|69595.5|69593.1|69578.1|69611|69596|69590.6|69575.6|257
1583886600000|2020-03-11 00:30:00|69593.4|69578.4|69595.7|69580.7|69601.3|69586.3|69587.7|69568.5|300
1583886900000|2020-03-11 00:35:00|69595.6|69580.6|69589.5|69574.5|69595.6|69580.6|69584.7|69569|287
1583887200000|2020-03-11 00:40:00|69589.6|69574.6|69592.9|69577.9|69596.3|69581.3|69583.6|69568.3|277
1583887500000|2020-03-11 00:45:00|69593.2|69578.2|69595.2|69580.2|69597.8|69582.8|69591.7|69576.7|284
1583887800000|2020-03-11 00:50:00|69595.1|69580.1|69587.1|69572.1|69595.9|69580.9|69586.7|69571.7|317
1583888100000|2020-03-11 00:55:00|69587.2|69572.2|69574.7|69559.7|69592.9|69577.9|69572.9|69557.9|424
1583888400000|2020-03-11 01:00:00|69574.2|69559.2|69592.7|69577.7|69595.6|69580.6|69558.3|69543.3|694
1583888700000|2020-03-11 01:05:00|69592.9|69577.9|69582.4|69567.4|69593.3|69580.5|69577.9|69562.9|584
1583889000000|2020-03-11 01:10:00|69583.5|69568.5|69563.8|69548.8|69594.3|69579.3|69556.1|69542.3|540
1583889300000|2020-03-11 01:15:00|69564.6|69549.6|69608.4|69593.4|69612|69597|69563.8|69548.8|638
1583889600000|2020-03-11 01:20:00|69609|69594|69651.8|69636.8|69679.1|69660.2|69608.5|69593.5|607
1583889900000|2020-03-11 01:25:00|69650.8|69635.8|69675.8|69660.8|69675.8|69660.8|69634.2|69619.2|589
1583890200000|2020-03-11 01:30:00|69675.3|69660.3|69660.3|69645.3|69696.7|69681.7|69648.5|69633.5|705
1583890500000|2020-03-11 01:35:00|69660.1|69645.1|69661.6|69646.6|69691|69676|69660.1|69645.1|631
1583890800000|2020-03-11 01:40:00|69661.5|69646.5|69667.5|69652.5|69677.2|69663.2|69657.1|69642.1|621
1583891100000|2020-03-11 01:45:00|69667.8|69652.8|69654.2|69639.2|69673.5|69662.1|69635.8|69620.8|593
1583891400000|2020-03-11 01:50:00|69652.7|69637.7|69647.9|69632.9|69658.2|69644.5|69639.2|69625.7|574
1583891700000|2020-03-11 01:55:00|69647.1|69632.1|69663.3|69653.3|69667.4|69654.9|69638.2|69623.2|516
1583892000000|2020-03-11 02:00:00|69663.7|69653.7|69669.8|69654.8|69685.8|69673.4|69663.7|69651.5|563
1583892300000|2020-03-11 02:05:00|69669.7|69654.7|69671.6|69656.6|69680.3|69666.3|69665.1|69653|538
1583892600000|2020-03-11 02:10:00|69671.2|69656.2|69631.2|69616.2|69672.9|69659|69629.5|69615.7|576
1583892900000|2020-03-11 02:15:00|69631|69616|69637.9|69627.9|69656.1|69641.9|69630.7|69615.7|568
1583893200000|2020-03-11 02:20:00|69637.8|69627.8|69614.1|69599.1|69644.8|69633.2|69611|69598.8|491
1583893500000|2020-03-11 02:25:00|69614.2|69599.2|69622.8|69612.8|69637|69624.9|69612.1|69599.1|534
1583893800000|2020-03-11 02:30:00|69622.9|69612.9|69608.6|69598.6|69625.7|69613.2|69606.3|69594|540
1583894100000|2020-03-11 02:35:00|69609.2|69599.2|69599.1|69589.1|69614.1|69599.9|69595|69581.8|475
1583894400000|2020-03-11 02:40:00|69598.6|69588.6|69592.2|69582.2|69602.6|69590.4|69588.9|69578.9|481
1583894700000|2020-03-11 02:45:00|69591.5|69581.5|69612.1|69602.1|69620.5|69608.2|69591.4|69579.4|523
1583895000000|2020-03-11 02:50:00|69612.2|69602.2|69612.6|69602.6|69623.4|69613.4|69611.2|69599.3|460
1583895300000|2020-03-11 02:55:00|69612.8|69602.8|69613.7|69603.7|69614.8|69604.8|69592.3|69582.3|552
1583895600000|2020-03-11 03:00:00|69613.8|69603.8|69611.3|69601.3|69627.9|69617.9|69609.9|69597.9|562
1583895900000|2020-03-11 03:05:00|69611.2|69601.2|69581.6|69571.6|69611.4|69601.4|69578.1|69567.7|562
1583896200000|2020-03-11 03:10:00|69581.5|69571.5|69584.2|69574.2|69594|69584|69577.5|69567.5|504
1583896500000|2020-03-11 03:15:00|69584.7|69574.7|69587.8|69577.8|69588.3|69578.3|69572.6|69561|500
1583896800000|2020-03-11 03:20:00|69587.7|69577.7|69601.2|69591.2|69608.8|69596.9|69586.8|69576.8|542
1583897100000|2020-03-11 03:25:00|69601.3|69591.3|69597.2|69587.2|69602.1|69592.1|69590.5|69579.9|478
1583897400000|2020-03-11 03:30:00|69597.6|69587.6|69585.5|69575.5|69598.2|69588|69580.9|69570.6|580
1583897700000|2020-03-11 03:35:00|69585.4|69575.4|69573.2|69558.2|69590.5|69580.5|69566.4|69556.1|528
1583898000000|2020-03-11 03:40:00|69571.5|69561.5|69555.5|69545.5|69575.2|69563.7|69554.4|69544.4|582
1583898300000|2020-03-11 03:45:00|69555.4|69545.4|69556.3|69546.3|69558|69548|69540.9|69530.9|545
1583898600000|2020-03-11 03:50:00|69556.4|69546.4|69558|69548|69558|69548|69547.6|69537.6|428
1583898900000|2020-03-11 03:55:00|69558.2|69548.2|69543.6|69533.6|69558.3|69548.3|69542.5|69531|505
1583899200000|2020-03-11 04:00:00|69543.5|69533.5|69536|69526|69547.1|69535.8|69535.1|69525.1|428
1583899500000|2020-03-11 04:05:00|69536.1|69526.1|69554.6|69544.6|69558.8|69548.8|69532.5|69522.5|542
1583899800000|2020-03-11 04:10:00|69554.3|69544.3|69558.7|69548.7|69561.6|69551.6|69553.7|69543.4|425
1583900100000|2020-03-11 04:15:00|69558.4|69548.4|69561.7|69551.7|69562.3|69552.3|69552.9|69542.9|434
1583900400000|2020-03-11 04:20:00|69563.5|69553.5|69571.2|69561.2|69573.1|69563.1|69562.2|69552.2|441
1583900700000|2020-03-11 04:25:00|69571.7|69561.7|69574.8|69564.8|69576.7|69566.7|69569.4|69559.4|439
1583901000000|2020-03-11 04:30:00|69574.9|69564.9|69574|69564|69577.8|69567.8|69568.7|69558.7|497
1583901300000|2020-03-11 04:35:00|69574.1|69564.1|69570.9|69560.9|69574.4|69564.4|69568.6|69558.6|388
1583901600000|2020-03-11 04:40:00|69570.8|69560.8|69560.4|69550.4|69576.3|69566.3|69560.4|69550.4|461
1583901900000|2020-03-11 04:45:00|69560.3|69550.3|69559.3|69549.3|69564.6|69554.6|69555.4|69545.4|460
1583902200000|2020-03-11 04:50:00|69559.4|69549.4|69556.5|69546.5|69564.2|69554.2|69556.3|69546.3|368
1583902500000|2020-03-11 04:55:00|69556.6|69546.6|69551.7|69541.7|69556.6|69546.6|69545.9|69535.9|513
1583902800000|2020-03-11 05:00:00|69551.4|69541.4|69576.4|69566.4|69584.9|69573|69551.4|69541.4|578
1583903100000|2020-03-11 05:05:00|69576.3|69566.3|69584|69569|69585.8|69575.8|69574.3|69564.3|479
1583903400000|2020-03-11 05:10:00|69582.1|69572.1|69576.1|69566.1|69585.8|69575.8|69565.6|69555.3|539
1583903700000|2020-03-11 05:15:00|69576.4|69566.4|69577.5|69567.5|69577.9|69567.9|69567.7|69557|584
1583904000000|2020-03-11 05:20:00|69577.3|69567.3|69570.1|69560.1|69577.3|69567.3|69563.9|69553.9|489
1583904300000|2020-03-11 05:25:00|69570.3|69560.3|69556.3|69546.3|69575.7|69565.7|69553.2|69543.2|483
1583904600000|2020-03-11 05:30:00|69556.4|69546.4|69556.2|69546.2|69576.4|69566.4|69555.8|69545.8|603
1583904900000|2020-03-11 05:35:00|69556.9|69546.9|69566.4|69556.4|69567.5|69557.5|69551.3|69541.3|516
1583905200000|2020-03-11 05:40:00|69566.6|69556.6|69571.4|69561.4|69574.5|69564.5|69563.8|69553.8|505
1583905500000|2020-03-11 05:45:00|69574.2|69564.2|69588.1|69573.1|69604.9|69593.8|69571|69561|592
1583905800000|2020-03-11 05:50:00|69588|69573|69580.1|69570.1|69590.8|69580.8|69571.2|69561.2|545
1583906100000|2020-03-11 05:55:00|69580.3|69570.3|69575|69565|69586.4|69576.4|69571.6|69559|548
1583906400000|2020-03-11 06:00:00|69575.8|69565.8|69548|69538|69581.2|69568.9|69544.4|69534|617
1583906700000|2020-03-11 06:05:00|69547.8|69537.8|69533.1|69523.1|69548.6|69538.6|69529.5|69519.5|626
1583907000000|2020-03-11 06:10:00|69533|69523|69555.1|69545.1|69564.3|69553.6|69532.5|69522.5|556
1583907300000|2020-03-11 06:15:00|69554.9|69539.9|69531.2|69521.2|69555|69542.4|69530.9|69520.9|526
1583907600000|2020-03-11 06:20:00|69530.9|69520.9|69515.5|69505.5|69534.5|69522.6|69512.2|69502.2|583
1583907900000|2020-03-11 06:25:00|69518.6|69503.6|69518.8|69508.8|69528.8|69516.6|69496.2|69485.2|583
1583908200000|2020-03-11 06:30:00|69518.9|69508.9|69504.7|69494.7|69521|69509.8|69499.4|69486.1|571
1583908500000|2020-03-11 06:35:00|69504.8|69494.8|69537.1|69527.1|69540.6|69530.6|69494.9|69484.9|575
1583908800000|2020-03-11 06:40:00|69537.8|69527.8|69540.7|69530.7|69556.6|69546.2|69531.1|69520.8|617
1583909100000|2020-03-11 06:45:00|69540.6|69530.6|69529.5|69519.5|69540.7|69530.7|69508.2|69498.2|579
1583909400000|2020-03-11 06:50:00|69529.3|69519.3|69575.5|69565.5|69587.8|69572.8|69524.6|69514.4|612
1583909700000|2020-03-11 06:55:00|69575.6|69565.6|69567.8|69557.8|69575.6|69565.6|69549.6|69539.6|616
1583910000000|2020-03-11 07:00:00|69568.4|69558.4|69579.2|69569.2|69589.7|69579.7|69556.3|69546.1|702
1583910300000|2020-03-11 07:05:00|69579.4|69569.4|69578.8|69568.8|69588.8|69578.7|69570.8|69558.8|665
1583910600000|2020-03-11 07:10:00|69578.9|69568.9|69559.7|69549.7|69586|69576|69556.1|69544.4|680
1583910900000|2020-03-11 07:15:00|69559.6|69549.6|69535.4|69525.4|69566.7|69554.7|69532.8|69520|679
1583911200000|2020-03-11 07:20:00|69535.6|69525.6|69538.6|69528.6|69554.6|69544.6|69535.6|69525.6|579
1583911500000|2020-03-11 07:25:00|69538.4|69528.4|69563.5|69553.5|69564.3|69554.1|69535.6|69525.6|587
1583911800000|2020-03-11 07:30:00|69563.9|69553.9|69566.7|69556.7|69573.1|69561|69550.9|69540.9|560
1583912100000|2020-03-11 07:35:00|69566.6|69556.6|69562.5|69552.5|69578.2|69566.3|69560.9|69549.1|575
1583912400000|2020-03-11 07:40:00|69562.7|69552.7|69545.9|69535.9|69562.7|69552.7|69535.6|69522.9|632
1583912700000|2020-03-11 07:45:00|69546|69536|69568.1|69558.1|69573|69561|69542.5|69532.5|608
1583913000000|2020-03-11 07:50:00|69568.5|69558.5|69571|69561|69581.3|69571.3|69563.8|69552.8|570
1583913300000|2020-03-11 07:55:00|69570.9|69560.9|69573.3|69563.3|69590.7|69578.8|69566.1|69554.7|614
1583913600000|2020-03-11 08:00:00|69574.6|69564.6|69582.1|69572.1|69585.4|69574.1|69569.6|69559.6|698
1583913900000|2020-03-11 08:05:00|69582.2|69572.2|69572.9|69562.9|69591.4|69580.6|69569.1|69559.1|650
1583914200000|2020-03-11 08:10:00|69572.8|69562.8|69533.8|69518.8|69572.8|69562.8|69529|69514.8|644
1583914500000|2020-03-11 08:15:00|69533.1|69518.1|69538.3|69528.3|69542.5|69531.6|69517.7|69507.7|628
1583914800000|2020-03-11 08:20:00|69538.1|69528.1|69543|69533|69550.2|69540.2|69529|69519|516
1583915100000|2020-03-11 08:25:00|69544.3|69534.3|69545.2|69535.2|69557.4|69547.4|69544.3|69534.3|576
1583915400000|2020-03-11 08:30:00|69545.5|69535.5|69533.9|69523.9|69548.5|69538.5|69527.6|69517.6|524
1583915700000|2020-03-11 08:35:00|69534.6|69524.6|69521.2|69511.2|69539.4|69529|69521.2|69511.2|510
1583916000000|2020-03-11 08:40:00|69520.4|69510.4|69529.9|69519.9|69537.7|69527.7|69520.4|69510.4|557
1583916300000|2020-03-11 08:45:00|69529.8|69519.8|69524.7|69514.7|69540.5|69529.2|69521.8|69511.8|608
1583916600000|2020-03-11 08:50:00|69526.2|69516.2|69520.6|69510.6|69536.8|69526.8|69519.4|69509.4|507
1583916900000|2020-03-11 08:55:00|69522.1|69512.1|69531.5|69521.5|69536.7|69526.7|69519.9|69509.9|578
1583917200000|2020-03-11 09:00:00|69531.8|69521.8|69543.6|69533.6|69544.6|69533.6|69528.2|69516.2|516
1583917500000|2020-03-11 09:05:00|69543.5|69533.5|69555.5|69545.5|69559.9|69549.8|69541.9|69531.9|506
1583917800000|2020-03-11 09:10:00|69557.4|69547.4|69557.5|69547.5|69562.4|69551.9|69549.9|69539.9|564
1583918100000|2020-03-11 09:15:00|69557.4|69547.4|69550.2|69540.2|69562|69552|69544.6|69534.3|482
1583918400000|2020-03-11 09:20:00|69550|69540|69547.9|69537.9|69554.2|69544.2|69546.8|69536.8|482
1583918700000|2020-03-11 09:25:00|69547.8|69537.8|69550|69540|69565.3|69555.3|69547.8|69535.6|494
1583919000000|2020-03-11 09:30:00|69550.1|69540.1|69535.3|69525.3|69551.4|69540.2|69529|69517.5|430
1583919300000|2020-03-11 09:35:00|69539.8|69529.8|69550.8|69540.8|69551.5|69541.5|69538.5|69526|531
1583919600000|2020-03-11 09:40:00|69550.7|69540.7|69565.4|69555.4|69570.7|69560.7|69548.3|69538.3|505
1583919900000|2020-03-11 09:45:00|69565.9|69555.9|69570.1|69560.1|69570.4|69560.4|69553.8|69543.8|536
1583920200000|2020-03-11 09:50:00|69570.9|69560.9|69572.2|69562.2|69583.2|69570.3|69564.2|69552.1|539
1583920500000|2020-03-11 09:55:00|69572.1|69562.1|69578.9|69568.9|69581.2|69570.2|69567.3|69553.7|538
1583920800000|2020-03-11 10:00:00|69579|69569|69566.4|69551.4|69583.3|69571.3|69560.7|69548.4|478
1583921100000|2020-03-11 10:05:00|69567|69552|69565.6|69550.6|69569.2|69555.6|69564.5|69549.9|433
1583921400000|2020-03-11 10:10:00|69565.8|69550.8|69558.8|69548.8|69566.7|69553|69551.9|69536.9|443
1583921700000|2020-03-11 10:15:00|69559.2|69549.2|69558.5|69548.5|69562.4|69551.6|69557|69544.7|443
1583922000000|2020-03-11 10:20:00|69558.4|69548.4|69572.4|69557.4|69576.4|69565.7|69558.4|69546.5|406
1583922300000|2020-03-11 10:25:00|69572.5|69557.5|69569.3|69559.3|69580.4|69570.4|69566.9|69556.4|514
1583922600000|2020-03-11 10:30:00|69569.5|69559.5|69552.8|69542.8|69572|69559.9|69549.6|69538.9|499
1583922900000|2020-03-11 10:35:00|69552.9|69542.9|69558.9|69543.9|69569.8|69557.7|69552.6|69542.6|552
1583923200000|2020-03-11 10:40:00|69555.9|69545.9|69538.4|69528.4|69560.3|69547.8|69538.4|69528.4|505
1583923500000|2020-03-11 10:45:00|69540.7|69525.7|69532.7|69522.7|69548.1|69535.2|69531.3|69519.1|619
1583923800000|2020-03-11 10:50:00|69535.6|69520.6|69536.1|69526.1|69539.3|69526.6|69530.8|69518.9|520
1583924100000|2020-03-11 10:55:00|69536|69526|69544.5|69529.5|69547.8|69533.1|69534.9|69524.9|412
1583924400000|2020-03-11 11:00:00|69544.3|69529.3|69537.9|69527.9|69545.2|69532.5|69537.3|69526.7|527
1583924700000|2020-03-11 11:05:00|69537.4|69527.4|69554.1|69544.1|69556.1|69544.3|69537.4|69527.4|576
1583925000000|2020-03-11 11:10:00|69552.9|69542.9|69550.8|69540.8|69553.7|69543.3|69546.9|69534.2|569
1583925300000|2020-03-11 11:15:00|69550.9|69540.9|69552.1|69542.1|69554.5|69543.3|69548.2|69536.9|446
1583925600000|2020-03-11 11:20:00|69552.5|69542.5|69546.7|69536.7|69554.4|69543.2|69537.5|69527.5|513
1583925900000|2020-03-11 11:25:00|69547|69537|69541.8|69526.8|69550.6|69539.3|69536.3|69525.4|589
1583926200000|2020-03-11 11:30:00|69542.7|69527.7|69536.7|69526.7|69543.2|69531.1|69535.3|69523.1|490
1583926500000|2020-03-11 11:35:00|69536.6|69526.6|69542.6|69527.6|69544.2|69531.6|69536.6|69524|515
1583926800000|2020-03-11 11:40:00|69542.5|69527.5|69562.9|69547.9|69565|69553.3|69539.8|69527.5|518
1583927100000|2020-03-11 11:45:00|69562.8|69547.8|69560.7|69550.7|69569|69556.2|69555.7|69543.5|530
1583927400000|2020-03-11 11:50:00|69560.6|69550.6|69564.3|69549.3|69570|69558.1|69560.2|69547.6|481
1583927700000|2020-03-11 11:55:00|69564.2|69549.2|69564.6|69549.6|69567.8|69555.1|69557.4|69547.4|367
1583928000000|2020-03-11 12:00:00|69565.3|69550.3|69577.5|69562.5|69578.8|69566.2|69563.7|69549.7|585
1583928300000|2020-03-11 12:05:00|69577.6|69562.6|69567.6|69557.6|69579.2|69567.2|69567|69554.7|539
1583928600000|2020-03-11 12:10:00|69567.4|69557.4|69567.5|69557.5|69573.5|69561.1|69559.1|69547.8|489
1583928900000|2020-03-11 12:15:00|69567.3|69557.3|69567.2|69557.2|69572.9|69560.8|69564.1|69554.1|505
1583929200000|2020-03-11 12:20:00|69567.4|69557.4|69574.7|69564.7|69590.8|69575.8|69556.3|69546.3|656
1583929500000|2020-03-11 12:25:00|69573.5|69563.5|69594.8|69569|69598.4|69577.4|69571.3|69559.5|511
1583929800000|2020-03-11 12:30:00|69594.9|69568|69595.4|69585.4|69600.1|69590.1|69584.6|69563.9|438
1583930100000|2020-03-11 12:35:00|69598|69583|69585.9|69570.9|69599.2|69587.5|69580.7|69565.7|554
1583930400000|2020-03-11 12:40:00|69586|69571|69583|69573|69589.8|69577.4|69579.8|69569.8|463
1583930700000|2020-03-11 12:45:00|69582.8|69572.8|69589.2|69579.2|69590|69580|69581.3|69571.3|478
1583931000000|2020-03-11 12:50:00|69589.3|69579.3|69597|69587|69600.2|69588.2|69588.8|69578.8|502
1583931300000|2020-03-11 12:55:00|69596.9|69586.9|69581|69571|69597.2|69587.2|69576|69564.7|584
1583931600000|2020-03-11 13:00:00|69580.9|69570.9|69577.8|69567.8|69591.6|69581.6|69575.4|69565.4|583
1583931900000|2020-03-11 13:05:00|69578|69568|69592.7|69582.7|69595.3|69582.7|69578|69568|512
1583932200000|2020-03-11 13:10:00|69591.8|69581.8|69594.4|69579.4|69596.4|69583.8|69588.5|69577.1|467
1583932500000|2020-03-11 13:15:00|69594.6|69579.6|69592|69582|69598.5|69585.7|69587.6|69577.3|484
1583932800000|2020-03-11 13:20:00|69591.8|69581.8|69586.8|69576.8|69594.5|69582.2|69582.6|69572.6|507
1583933100000|2020-03-11 13:25:00|69586|69576|69571.5|69561.5|69590.7|69580.7|69570.4|69560.4|505
1583933400000|2020-03-11 13:30:00|69571.3|69561.3|69570|69560|69588.7|69576.8|69565.1|69555.1|701
1583933700000|2020-03-11 13:35:00|69569.5|69559.5|69585.2|69575.2|69593|69581.3|69569|69558.7|644
1583934000000|2020-03-11 13:40:00|69585.5|69575.5|69596.1|69581.1|69597.1|69585.1|69574.4|69564.4|648
1583934300000|2020-03-11 13:45:00|69593.3|69583.3|69587.3|69577.3|69596.5|69585.1|69577.1|69566.9|632
1583934600000|2020-03-11 13:50:00|69587.2|69577.2|69574.4|69564.4|69589.7|69578.4|69570.6|69560.6|615
1583934900000|2020-03-11 13:55:00|69574.5|69564.5|69576|69566|69583.3|69573.3|69570.2|69560.2|572
1583935200000|2020-03-11 14:00:00|69575.9|69565.9|69574.9|69564.9|69591.7|69578.5|69570.9|69560.9|649
1583935500000|2020-03-11 14:05:00|69575|69565|69568.1|69558.1|69580.5|69568.5|69566.8|69556.8|596
1583935800000|2020-03-11 14:10:00|69568.2|69558.2|69577.2|69567.2|69577.6|69567.6|69561.8|69551.8|619
1583936100000|2020-03-11 14:15:00|69577.1|69567.1|69569.6|69559.6|69578.5|69568.5|69569.2|69559.2|632
1583936400000|2020-03-11 14:20:00|69570|69560|69572.1|69562.1|69575.7|69565.7|69568.8|69556.7|539
1583936700000|2020-03-11 14:25:00|69572.3|69562.3|69568.6|69558.6|69576.4|69566.4|69564.8|69554.7|488
1583937000000|2020-03-11 14:30:00|69567.8|69557.8|69588.6|69573.6|69594.2|69584.2|69567.1|69555.2|618
1583937300000|2020-03-11 14:35:00|69588.3|69573.3|69588.3|69578.3|69600|69590|69584.4|69570.6|655
1583937600000|2020-03-11 14:40:00|69588.1|69578.1|69598.7|69588.7|69600|69590|69587.6|69577.6|625
1583937900000|2020-03-11 14:45:00|69598.8|69588.8|69600.3|69590.3|69601.9|69591.9|69589.2|69579.2|597
1583938200000|2020-03-11 14:50:00|69600.2|69590.2|69592.7|69582.7|69600.5|69590.3|69585.9|69573.3|585
1583938500000|2020-03-11 14:55:00|69592.8|69582.8|69592.2|69582.2|69599|69588.1|69582.7|69572.7|570
1583938800000|2020-03-11 15:00:00|69592.1|69582.1|69592.7|69582.7|69595.1|69584|69580.9|69570.9|566
1583939100000|2020-03-11 15:05:00|69592.8|69582.8|69607.9|69597.9|69611.8|69598.2|69589.4|69579.4|551
1583939400000|2020-03-11 15:10:00|69608.4|69598.4|69623.1|69613.1|69626.3|69616.3|69603.6|69592.4|627
1583939700000|2020-03-11 15:15:00|69623.3|69613.3|69617.1|69602.1|69626.7|69616.2|69608.8|69595.2|637
1583940000000|2020-03-11 15:20:00|69617.3|69602.3|69618.4|69603.4|69621.6|69611.6|69610.1|69597.6|606
1583940300000|2020-03-11 15:25:00|69618.2|69603.2|69612.3|69602.3|69622.2|69611.7|69609.1|69599.1|636
1583940600000|2020-03-11 15:30:00|69611.8|69601.8|69615.7|69605.7|69616.3|69606.3|69606.4|69596|604
1583940900000|2020-03-11 15:35:00|69615.8|69605.8|69620.3|69610.3|69620.3|69610.3|69608.1|69598.1|628
1583941200000|2020-03-11 15:40:00|69620.7|69610.7|69636.3|69626.3|69637.3|69626.3|69616.7|69606.7|654
1583941500000|2020-03-11 15:45:00|69636.1|69626.1|69630.3|69615.3|69644.7|69634.7|69622.4|69610.2|653
1583941800000|2020-03-11 15:50:00|69630.2|69615.2|69627.8|69612.8|69631.4|69620.6|69610.3|69595.3|656
1583942100000|2020-03-11 15:55:00|69627.6|69612.6|69610.1|69600.1|69632.9|69622.9|69605.9|69595.9|697
1583942400000|2020-03-11 16:00:00|69610.7|69600.7|69618.1|69603.1|69626.5|69613.4|69610.7|69599|683
1583942700000|2020-03-11 16:05:00|69617.8|69602.8|69624.3|69609.3|69626.3|69613.6|69609.6|69598.1|638
1583943000000|2020-03-11 16:10:00|69620|69610|69636|69621|69636.9|69622.7|69617.3|69606.4|641
1583943300000|2020-03-11 16:15:00|69636.3|69621.3|69640.4|69625.4|69645.4|69630.4|69631.8|69619.5|649
1583943600000|2020-03-11 16:20:00|69640.3|69625.3|69644|69629|69665.1|69650.1|69639.9|69624.9|632
1583943900000|2020-03-11 16:25:00|69645|69630|69633.3|69618.3|69650.5|69636.8|69627.2|69614.8|686
1583944200000|2020-03-11 16:30:00|69630.8|69620.8|69638.7|69628.7|69645.3|69634.1|69629.2|69618.1|638
1583944500000|2020-03-11 16:35:00|69638.8|69628.8|69647.3|69637.3|69648.4|69638|69636.6|69626.6|605
1583944800000|2020-03-11 16:40:00|69647.4|69637.4|69651|69641|69667.7|69652.7|69645.2|69635.2|643
1583945100000|2020-03-11 16:45:00|69651.1|69641.1|69668.3|69658.3|69673.3|69663.3|69645|69634.7|658
1583945400000|2020-03-11 16:50:00|69668.4|69658.4|69663.1|69653.1|69671|69658.4|69655|69643.2|565
1583945700000|2020-03-11 16:55:00|69663.4|69653.4|69667|69657|69678.4|69665.8|69662.6|69650.6|605
1583946000000|2020-03-11 17:00:00|69667.1|69657.1|69666.3|69656.3|69676.7|69666.7|69656.1|69645.1|705
1583946300000|2020-03-11 17:05:00|69665.9|69655.9|69674.1|69664.1|69676.9|69666.9|69662|69652|642
1583946600000|2020-03-11 17:10:00|69673.6|69663.6|69676|69666|69678.8|69668.8|69672.7|69662.7|520
1583946900000|2020-03-11 17:15:00|69676.5|69666.5|69670.8|69660.8|69678.5|69668.5|69668.4|69658.4|509
1583947200000|2020-03-11 17:20:00|69670.7|69660.7|69672.3|69662.3|69681.5|69671.5|69668.3|69658.3|545
1583947500000|2020-03-11 17:25:00|69672.5|69662.5|69669.1|69659.1|69673.3|69663.3|69658.2|69646.8|561
1583947800000|2020-03-11 17:30:00|69669.8|69659.8|69670.8|69660.8|69680.3|69670.3|69660.3|69650.3|581
1583948100000|2020-03-11 17:35:00|69670.7|69660.7|69669.3|69659.3|69671.4|69661.4|69662|69652|526
1583948400000|2020-03-11 17:40:00|69669.1|69659.1|69668.7|69658.7|69671.8|69661.8|69665.9|69655.9|499
1583948700000|2020-03-11 17:45:00|69669|69659|69662.1|69652.1|69670.6|69660.6|69659.6|69649.6|560
1583949000000|2020-03-11 17:50:00|69662.3|69652.3|69664.9|69654.9|69670.8|69660.8|69661.5|69651.5|473
1583949300000|2020-03-11 17:55:00|69664.8|69654.8|69669.4|69659.4|69673|69663|69660.2|69650.2|422
1583949600000|2020-03-11 18:00:00|69669.5|69659.5|69667.6|69657.6|69669.6|69659.6|69661.2|69651.2|390
1583949900000|2020-03-11 18:05:00|69667.5|69657.5|69666|69656|69669|69659|69662.4|69652.4|386
1583950200000|2020-03-11 18:10:00|69666.1|69656.1|69663.3|69653.3|69675.8|69665.8|69661.9|69651.9|438
1583950500000|2020-03-11 18:15:00|69663.6|69653.6|69659.9|69649.9|69664.2|69654.2|69659.4|69649.4|488
1583950800000|2020-03-11 18:20:00|69660|69650|69669.1|69659.1|69671.7|69661.7|69658.5|69648.5|449
1583951100000|2020-03-11 18:25:00|69669|69659|69669.1|69659.1|69671.9|69661.9|69660.6|69650.6|532
1583951400000|2020-03-11 18:30:00|69669.2|69659.2|69665.3|69655.3|69669.9|69659.9|69657.1|69647.1|580
1583951700000|2020-03-11 18:35:00|69665.5|69655.5|69668.2|69658.2|69671.9|69661.9|69664.6|69654.6|518
1583952000000|2020-03-11 18:40:00|69668.4|69658.4|69665.5|69655.5|69670|69660|69661.1|69651.1|519
1583952300000|2020-03-11 18:45:00|69665.4|69655.4|69668.3|69658.3|69669|69659|69662.2|69652.2|506
1583952600000|2020-03-11 18:50:00|69668.6|69658.6|69667.2|69657.2|69668.9|69658.9|69665.3|69655.3|465
1583952900000|2020-03-11 18:55:00|69667.1|69657.1|69673.6|69663.6|69675.5|69665.5|69662.2|69652.2|515
1583953200000|2020-03-11 19:00:00|69673.2|69663.2|69678.3|69668.3|69679.3|69669.3|69665.3|69655.3|443
1583953500000|2020-03-11 19:05:00|69678.6|69668.6|69674.7|69664.7|69684.8|69674.8|69673.4|69661.3|596
1583953800000|2020-03-11 19:10:00|69674.6|69664.6|69681.1|69671.1|69682.7|69672.7|69674.5|69662.6|544
1583954100000|2020-03-11 19:15:00|69680.9|69670.9|69682|69672|69683.9|69673.9|69670.6|69660.6|537
1583954400000|2020-03-11 19:20:00|69682.3|69672.3|69680.5|69670.5|69685.8|69675.8|69679.5|69669.5|489
1583954700000|2020-03-11 19:25:00|69680.6|69670.6|69680.6|69670.6|69690.6|69678|69672.2|69662.2|524
1583955000000|2020-03-11 19:30:00|69681.1|69671.1|69676.1|69661.1|69684.2|69672.5|69663.8|69650.1|537
1583955300000|2020-03-11 19:35:00|69675.7|69660.7|69662.5|69652.5|69678.8|69665.4|69660.9|69650.9|503
1583955600000|2020-03-11 19:40:00|69662.6|69652.6|69682.9|69667.9|69684.6|69671.5|69662.6|69652.6|574
1583955900000|2020-03-11 19:45:00|69683|69668|69682.5|69672.5|69688|69675.5|69679|69666.2|507
1583956200000|2020-03-11 19:50:00|69682.6|69672.6|69691.9|69681.9|69693.4|69683.4|69682.6|69672.6|604
1583956500000|2020-03-11 19:55:00|69692.4|69682.4|69702.9|69692.9|69703.9|69693.9|69690.5|69680.5|446
1583956800000|2020-03-11 20:00:00|69702.8|69692.8|69704.6|69689.6|69707|69693.3|69701.7|69687.4|216
1583957100000|2020-03-11 20:05:00|69705.3|69690.3|69702.8|69687.8|69706.5|69693.3|69701.9|69686.9|144
1583957400000|2020-03-11 20:10:00|69701.4|69691.4|69697.4|69682.4|69703.7|69691.4|69693.4|69678.4|142
1583957700000|2020-03-11 20:15:00|69697.5|69682.5|69700.5|69685.5|69700.8|69685.8|69694.5|69679.5|164
1583958000000|2020-03-11 20:20:00|69700.6|69685.6|69701.3|69686.3|69703.5|69688.5|69695.7|69680.7|172
1583958300000|2020-03-11 20:25:00|69700.1|69685.1|69703.2|69688.2|69703.4|69688.4|69699.3|69684.3|120
1583958600000|2020-03-11 20:30:00|69702|69686.4|69702.1|69687.1|69705.4|69690.4|69700|69685|177
1583958900000|2020-03-11 20:35:00|69701.5|69686.5|69694.7|69679.7|69703.3|69688.3|69692.2|69677.3|141
1583959200000|2020-03-11 20:40:00|69694.5|69679.5|69694.1|69679.1|69699.6|69682.9|69693.4|69678.4|154
1583959500000|2020-03-11 20:45:00|69694.2|69679.2|69702.4|69687.4|69703.7|69688.7|69694|69679|205
1583959800000|2020-03-11 20:50:00|69702.3|69687.3|69700.3|69685.3|69708.6|69688.7|69697.1|69682.1|160
1583960100000|2020-03-11 20:55:00|69700.6|69685.6|69695.7|69679.4|69708.2|69686.9|69689.5|69667.5|256
1583960400000|2020-03-11 21:00:00|69695.6|69679.2|69701.2|69652.2|69703|69679.2|69686.2|69652|115
1583960700000|2020-03-11 21:05:00|69699.2|69649.2|69694.4|69659.5|69701.4|69665.8|69688.2|69649.2|160
1583961000000|2020-03-11 21:10:00|69695.2|69659.1|69687.8|69665.9|69704.9|69674.3|69687.8|69654.8|190
1583961300000|2020-03-11 21:15:00|69699.8|69661.1|69693.3|69659.8|69699.8|69668|69687.8|69656.7|166
1583961600000|2020-03-11 21:20:00|69691.5|69661.2|69702.9|69665.4|69713.1|69687.8|69687.8|69658|167
1583961900000|2020-03-11 21:25:00|69709.3|69665.1|69702.9|69668.6|69709.3|69670.6|69702.9|69661.8|87
1583962200000|2020-03-11 21:30:00|69701|69672.8|69732.6|69706.1|69736.3|69707.5|69698.2|69665.2|283
1583962500000|2020-03-11 21:35:00|69731.5|69705.2|69724.7|69674.7|69736.1|69716.8|69721.9|69671.9|321
1583962800000|2020-03-11 21:40:00|69725|69675|69725|69681.3|69730.4|69681.3|69722.7|69672.7|221
1583963100000|2020-03-11 21:45:00|69727.3|69677.3|69727.7|69679.1|69734.7|69686.9|69722.6|69673.4|231
1583963400000|2020-03-11 21:50:00|69728.6|69678.6|69728.1|69678.1|69735.4|69685.9|69723.1|69674.2|195
1583963700000|2020-03-11 21:55:00|69727.8|69677.8|69699.3|69649.3|69752|69702|69693.2|69643.2|324
1583964000000|2020-03-11 22:00:00|69699.5|69649.5|69743.5|69693.5|69753.8|69703.8|69695.8|69645.8|346
1583964300000|2020-03-11 22:05:00|69746.2|69696.2|69729|69679|69748|69698|69719.5|69669.5|281
1583964600000|2020-03-11 22:10:00|69732.1|69682.1|69729.6|69679.6|69738|69688|69725.2|69675.2|183
1583964900000|2020-03-11 22:15:00|69726.5|69676.5|69735.9|69685.9|69737.5|69687.5|69725|69675|164
1583965200000|2020-03-11 22:20:00|69738.5|69688.5|69733.4|69683.4|69738.5|69688.5|69730.4|69680.4|297
1583965500000|2020-03-11 22:25:00|69732.1|69682.1|69737.4|69704.2|69746.5|69704.9|69729.3|69679.3|304
1583965800000|2020-03-11 22:30:00|69738.5|69706|69736.9|69714.4|69750.3|69718.2|69729.3|69706|374
1583966100000|2020-03-11 22:35:00|69736.6|69712.3|69746.5|69721.5|69752|69723.3|69730.3|69707.4|335
1583966400000|2020-03-11 22:40:00|69745.1|69722.9|69745.2|69722.5|69751.8|69724.1|69737.6|69714.8|348
1583966700000|2020-03-11 22:45:00|69746.6|69723.2|69748.8|69731.4|69757.8|69736.9|69741.8|69721.8|315
1583967000000|2020-03-11 22:50:00|69749.9|69731.7|69750.2|69722.7|69755|69732.5|69745.7|69719.3|344
1583967300000|2020-03-11 22:55:00|69750.7|69722.5|69754.2|69729.3|69757.4|69736.1|69747.4|69720.9|391
1583967600000|2020-03-11 23:00:00|69753|69729.6|69779.9|69759.6|69783.2|69761.3|69747.5|69725.9|727
1583967900000|2020-03-11 23:05:00|69780.1|69759.8|69780.9|69765.9|69786.5|69770.8|69772.7|69756|725
1583968200000|2020-03-11 23:10:00|69781.1|69766.1|69790.6|69775.6|69791.8|69776.8|69777.7|69762.7|652
1583968500000|2020-03-11 23:15:00|69789.9|69774.9|69792.4|69777.4|69803.8|69788.4|69789.5|69774.5|663
1583968800000|2020-03-11 23:20:00|69792.3|69777.3|69799.3|69781.5|69801.7|69786.7|69790.9|69774.7|666
1583969100000|2020-03-11 23:25:00|69799.6|69781.2|69798.8|69781|69801|69783.6|69793|69776.7|647
1583969400000|2020-03-11 23:30:00|69799.2|69782.6|69800.1|69785.1|69800.5|69785.1|69792.7|69775.6|742
1583969700000|2020-03-11 23:35:00|69799.8|69784.8|69798.3|69782.5|69804.7|69789.7|69795.8|69778.5|688
1583970000000|2020-03-11 23:40:00|69799.4|69783.6|69802.7|69787.7|69811.9|69796.9|69797.4|69781.1|685
1583970300000|2020-03-11 23:45:00|69802.2|69787.2|69797.1|69782.1|69808.8|69793.8|69728|69678|589
1583970600000|2020-03-11 23:50:00|69797.5|69780.9|69780.9|69748.7|69805.1|69786.8|69764|69714.7|522
1583970900000|2020-03-11 23:55:00|69780.8|69748.4|69770.2|69750|69788.9|69760.4|69767.7|69747.7|603
1583971200000|2020-03-12 00:00:00|69770.5|69750.3|69765.2|69750.2|69770.5|69752.6|69751.7|69736.7|500
1583971500000|2020-03-12 00:05:00|69765|69750|69758.9|69743.9|69768.9|69753.9|69758.6|69743.6|488
1583971800000|2020-03-12 00:10:00|69759.1|69744.1|69768.1|69753.1|69777.6|69765.5|69756.5|69742.2|479
1583972100000|2020-03-12 00:15:00|69768|69753|69779|69769|69785.3|69772.2|69767.7|69752.7|508
1583972400000|2020-03-12 00:20:00|69779.1|69769.1|69784.9|69774.9|69804.3|69792.6|69777.7|69766.1|558
1583972700000|2020-03-12 00:25:00|69785|69775|69776.9|69761.9|69791|69779.7|69775|69760|485
1583973000000|2020-03-12 00:30:00|69777.4|69762.4|69794.2|69779.2|69794.8|69781.2|69776.3|69761.3|481
1583973300000|2020-03-12 00:35:00|69793.9|69778.9|69772.7|69757.7|69794.7|69781.5|69771.8|69756.8|565
1583973600000|2020-03-12 00:40:00|69773.1|69758.1|69742.5|69724.8|69773.9|69758.9|69741.3|69723.6|442
1583973900000|2020-03-12 00:45:00|69742|69725.2|69749.9|69739.9|69754.1|69740.9|69736.3|69717.9|552
1583974200000|2020-03-12 00:50:00|69748.4|69738.4|69737.1|69722.1|69752.6|69741.2|69736.5|69721.5|456
1583974500000|2020-03-12 00:55:00|69737.3|69722.3|69740.2|69725.2|69745.5|69730.5|69736.4|69721.4|506
1583974800000|2020-03-12 01:00:00|69740.5|69725.5|69768.5|69753.5|69781.1|69763|69727.8|69712.8|740
1583975100000|2020-03-12 01:05:00|69768.1|69753.1|69752.9|69737.9|69817.8|69802.8|69752.9|69734.7|765
1583975400000|2020-03-12 01:10:00|69753|69738|69763.5|69739.7|69793.1|69777.1|69752.3|69737.3|719
1583975700000|2020-03-12 01:15:00|69763.2|69741.3|69778|69763|69789.7|69774.7|69755.5|69735.3|720
1583976000000|2020-03-12 01:20:00|69777.8|69762.8|69808.3|69793.3|69813.3|69802.8|69769.6|69754.6|728
1583976300000|2020-03-12 01:25:00|69805.7|69795.7|69842.8|69827.8|69846.4|69831.4|69801.8|69786.9|714
1583976600000|2020-03-12 01:30:00|69841.8|69826.8|69819.8|69804.8|69852.4|69840|69819.5|69804.5|746
1583976900000|2020-03-12 01:35:00|69819.7|69804.7|69816|69801|69820.4|69806.1|69799.6|69786.6|690
1583977200000|2020-03-12 01:40:00|69816.6|69801.6|69801.3|69786.3|69830.6|69815.6|69798.2|69784.6|682
1583977500000|2020-03-12 01:45:00|69801.1|69786.1|69793.1|69783.1|69801.6|69790.8|69788.3|69775.7|668
1583977800000|2020-03-12 01:50:00|69789.6|69779.6|69769.4|69759.4|69790.8|69780.8|69760.2|69750.2|703
1583978100000|2020-03-12 01:55:00|69769.2|69759.2|69786|69776|69793.6|69783.6|69762.4|69752.4|717
1583978400000|2020-03-12 02:00:00|69786.2|69776.2|69790.7|69780.7|69796.7|69786.7|69779.9|69769.9|643
1583978700000|2020-03-12 02:05:00|69790.8|69780.8|69790|69780|69805.3|69795.3|69781.5|69771.5|714
1583979000000|2020-03-12 02:10:00|69789.5|69779.5|69772.3|69762.3|69798.4|69788.4|69766.5|69756.5|737
1583979300000|2020-03-12 02:15:00|69772.5|69762.5|69795.8|69785.8|69801|69790.2|69768.1|69758.1|682
1583979600000|2020-03-12 02:20:00|69791.3|69781.3|69792.3|69782.3|69798.6|69788.6|69778|69768|691
1583979900000|2020-03-12 02:25:00|69792.2|69782.2|69774|69764|69793.2|69783.2|69760.5|69750.5|653
1583980200000|2020-03-12 02:30:00|69773.7|69763.7|69761.8|69751.8|69784.4|69774.4|69754.2|69744.2|652
1583980500000|2020-03-12 02:35:00|69762.2|69752.2|69779.9|69769.9|69782.5|69772.5|69747.7|69737.7|676
1583980800000|2020-03-12 02:40:00|69779.7|69769.7|69752.3|69742.3|69779.8|69769.8|69737.1|69726.5|700
1583981100000|2020-03-12 02:45:00|69751.9|69741.9|69769.5|69759.5|69781.7|69771.7|69744.9|69734.9|645
1583981400000|2020-03-12 02:50:00|69769|69759|69789|69779|69802|69792|69769|69759|665
1583981700000|2020-03-12 02:55:00|69788.3|69778.3|69817|69807|69822|69811.2|69780.1|69770.1|689
1583982000000|2020-03-12 03:00:00|69816.8|69806.8|69805.9|69795.9|69829.6|69819.6|69804.4|69794.4|665
1583982300000|2020-03-12 03:05:00|69806.7|69796.7|69808.7|69798.7|69815.7|69805.7|69799.7|69789.7|632
1583982600000|2020-03-12 03:10:00|69809.1|69799.1|69784.3|69774.3|69809.5|69799.5|69780.4|69770.4|635
1583982900000|2020-03-12 03:15:00|69784.2|69774.2|69801|69791|69801.6|69791.6|69784.2|69774.2|618
1583983200000|2020-03-12 03:20:00|69801.1|69791.1|69806.1|69796.1|69806.1|69796.1|69793.2|69783.2|623
1583983500000|2020-03-12 03:25:00|69806.2|69796.2|69797.3|69787.3|69809|69799|69797.3|69787.3|527
1583983800000|2020-03-12 03:30:00|69797.5|69787.5|69800.5|69790.5|69806.7|69796.7|69791.6|69781.6|602
1583984100000|2020-03-12 03:35:00|69800.4|69790.4|69822.7|69812.7|69823.9|69813.9|69798.2|69788.2|601
1583984400000|2020-03-12 03:40:00|69822.9|69812.9|69812.8|69802.8|69822.9|69812.9|69807.7|69797.7|603
1583984700000|2020-03-12 03:45:00|69812.9|69802.9|69793.4|69783.4|69817.4|69807.4|69793.3|69783.3|587
1583985000000|2020-03-12 03:50:00|69793.6|69783.6|69787.9|69777.9|69800|69790|69787.5|69777.5|512
1583985300000|2020-03-12 03:55:00|69788.2|69778.2|69790.2|69780.2|69794.7|69784.7|69786.6|69776.6|515
1583985600000|2020-03-12 04:00:00|69790.6|69780.6|69770.7|69760.7|69794.3|69784.3|69770.5|69760.5|613
1583985900000|2020-03-12 04:05:00|69770.6|69760.6|69775.9|69765.9|69779.3|69769.3|69765|69755|547
1583986200000|2020-03-12 04:10:00|69776|69766|69769.1|69759.1|69778.3|69768.3|69760.3|69750.3|495
1583986500000|2020-03-12 04:15:00|69769|69759|69770|69760|69773.5|69761.2|69766.2|69756.2|402
1583986800000|2020-03-12 04:20:00|69769.9|69759.9|69774.4|69764.4|69774.9|69764.9|69761|69751|569
1583987100000|2020-03-12 04:25:00|69774.6|69764.6|69762.3|69752.3|69774.6|69764.6|69759.5|69749.5|496
1583987400000|2020-03-12 04:30:00|69762.2|69752.2|69785.6|69770.6|69788.3|69778.3|69760.4|69750.4|468
1583987700000|2020-03-12 04:35:00|69783.3|69773.3|69775.6|69765.6|69783.8|69773.8|69763.7|69753.7|578
1583988000000|2020-03-12 04:40:00|69775.8|69765.8|69778.9|69768.9|69781.3|69771.3|69770.6|69760.6|588
1583988300000|2020-03-12 04:45:00|69778.6|69768.6|69777.9|69767.9|69786.7|69774.9|69777.1|69767.1|420
1583988600000|2020-03-12 04:50:00|69777.6|69767.6|69777.9|69767.9|69788.4|69778.4|69775.3|69762.7|503
1583988900000|2020-03-12 04:55:00|69777.8|69767.8|69788.3|69778.3|69790|69780|69775.5|69765.5|572
1583989200000|2020-03-12 05:00:00|69788.9|69778.9|69784.6|69774.6|69799|69789|69784.4|69774.4|583
1583989500000|2020-03-12 05:05:00|69784.7|69774.7|69784.8|69774.8|69785.6|69775.6|69774.6|69764.6|519
1583989800000|2020-03-12 05:10:00|69783.9|69773.9|69774.8|69764.8|69783.9|69773.9|69774.2|69764.2|500
1583990100000|2020-03-12 05:15:00|69775|69765|69790.1|69780.1|69796.7|69786.7|69774.6|69764.6|546
1583990400000|2020-03-12 05:20:00|69790|69780|69818.9|69808.9|69821.7|69810.8|69789.6|69779.6|545
1583990700000|2020-03-12 05:25:00|69818.8|69808.8|69807.9|69797.9|69821.5|69809.3|69806.9|69794.3|612
1583991000000|2020-03-12 05:30:00|69807.6|69797.6|69800.9|69790.9|69807.6|69797.6|69792.7|69782.7|577
1583991300000|2020-03-12 05:35:00|69801.1|69791.1|69799|69789|69804.5|69793.6|69790.2|69780.2|561
1583991600000|2020-03-12 05:40:00|69799.4|69789.4|69826.9|69816.9|69834.2|69824.2|69796.7|69786.7|609
1583991900000|2020-03-12 05:45:00|69826.7|69816.7|69832.6|69822.6|69840.7|69830.7|69822|69812|539
1583992200000|2020-03-12 05:50:00|69832.7|69822.7|69841.9|69831.9|69845.8|69835.8|69820.6|69810.6|562
1583992500000|2020-03-12 05:55:00|69842.1|69832.1|69812.8|69802.8|69844.6|69832.8|69811.7|69801.7|686
1583992800000|2020-03-12 06:00:00|69812.9|69802.9|69845.5|69835.5|69847.9|69837.9|69812.9|69802.9|573
1583993100000|2020-03-12 06:05:00|69845.9|69835.9|69844.5|69834.5|69848.9|69838.9|69829.7|69819.7|599
1583993400000|2020-03-12 06:10:00|69844.8|69834.8|69832.2|69822.2|69844.8|69834.8|69819|69809|649
1583993700000|2020-03-12 06:15:00|69832.7|69822.7|69822.4|69812.4|69839.1|69829.1|69821.9|69811.1|569
1583994000000|2020-03-12 06:20:00|69822.2|69812.2|69867.7|69857.7|69876.4|69866.4|69821.3|69811.3|639
1583994300000|2020-03-12 06:25:00|69868.5|69858.5|69878.5|69868.5|69880.4|69870.4|69864.6|69854.6|611
1583994600000|2020-03-12 06:30:00|69879.6|69869.6|69848.5|69838.5|69881.9|69871.9|69846.6|69836.6|625
1583994900000|2020-03-12 06:35:00|69848.1|69838.1|69851|69841|69853.3|69843.3|69842.6|69832.6|571
1583995200000|2020-03-12 06:40:00|69850.9|69840.9|69867.5|69857.5|69867.5|69857.5|69849.2|69839.2|555
1583995500000|2020-03-12 06:45:00|69867.7|69857.7|69865.6|69855.6|69873.9|69863.9|69851.9|69841.9|550
1583995800000|2020-03-12 06:50:00|69865.5|69855.5|69871.8|69861.8|69877.4|69867.4|69865.5|69855.5|542
1583996100000|2020-03-12 06:55:00|69871.6|69861.6|69880.5|69870.5|69881.6|69871.6|69868.5|69858.5|494
1583996400000|2020-03-12 07:00:00|69878.7|69868.7|69906.5|69896.5|69907.2|69897.2|69869.7|69859.7|656
1583996700000|2020-03-12 07:05:00|69906.7|69896.7|69883.5|69873.5|69908.9|69898.9|69879.2|69869.2|665
1583997000000|2020-03-12 07:10:00|69883.7|69873.7|69895.4|69885.4|69897.1|69887.1|69882.3|69872.3|623
1583997300000|2020-03-12 07:15:00|69895.6|69885.6|69927.4|69917.4|69939.8|69929.1|69886.2|69876.2|708
1583997600000|2020-03-12 07:20:00|69927.7|69917.7|69936.4|69926.4|69959.4|69949.4|69927.7|69917.7|658
1583997900000|2020-03-12 07:25:00|69936.5|69926.5|69944.8|69934.8|69950.3|69938.9|69930.9|69920.9|639
1583998200000|2020-03-12 07:30:00|69944.5|69934.5|69947.7|69937.7|69970.1|69960.1|69944.5|69934.5|666
1583998500000|2020-03-12 07:35:00|69947.6|69937.6|69932.6|69922.6|69954.4|69944.4|69921|69911|673
1583998800000|2020-03-12 07:40:00|69932.9|69922.9|69921.3|69911.3|69933.4|69923.4|69915.3|69905.3|604
1583999100000|2020-03-12 07:45:00|69921.1|69911.1|69921.3|69911.3|69928.4|69918.4|69916.8|69906.8|494
1583999400000|2020-03-12 07:50:00|69921|69911|69918.9|69908.9|69924.7|69914.7|69917.5|69907.5|479
1583999700000|2020-03-12 07:55:00|69918.7|69908.7|69892.3|69882.3|69920.7|69910.7|69890.3|69880.3|511
1584000000000|2020-03-12 08:00:00|69892.1|69882.1|69893.5|69883.5|69902.8|69892.8|69885.9|69875.9|589
1584000300000|2020-03-12 08:05:00|69893.4|69883.4|69901.1|69891.1|69902.3|69892.3|69884.9|69874.9|501
1584000600000|2020-03-12 08:10:00|69901.7|69891.7|69889.7|69879.7|69903.5|69893.5|69885.9|69875.9|491
1584000900000|2020-03-12 08:15:00|69889.6|69879.6|69893.8|69883.8|69896.2|69886.2|69883.6|69873.6|510
1584001200000|2020-03-12 08:20:00|69893.5|69883.5|69947.3|69937.3|69958.7|69948.7|69892.5|69882.5|603
1584001500000|2020-03-12 08:25:00|69945.8|69935.8|69962.2|69952.2|69973.2|69963.2|69938.3|69928.3|636
1584001800000|2020-03-12 08:30:00|69962.1|69952.1|69981.1|69971.1|69981.3|69971.3|69962.1|69952.1|555
1584002100000|2020-03-12 08:35:00|69980.7|69970.7|69990.2|69980.2|69996.6|69986.6|69980.4|69970.4|556
1584002400000|2020-03-12 08:40:00|69990.3|69980.3|69992|69982|69994.7|69984.7|69979.8|69969.8|519
1584002700000|2020-03-12 08:45:00|69991.7|69981.7|69999.3|69989.3|70011.3|70001.3|69987.8|69977.8|520
1584003000000|2020-03-12 08:50:00|69999.4|69989.4|70013.5|70003.5|70026|70016|69999.3|69989.3|543
1584003300000|2020-03-12 08:55:00|70013.6|70003.6|70027|70017|70027.1|70017.1|70005.6|69995.6|556
1584003600000|2020-03-12 09:00:00|70026.6|70016.6|70035.6|70025.6|70052.1|70042.1|70026.5|70016.5|548
1584003900000|2020-03-12 09:05:00|70035.8|70025.8|70027|70017|70036.8|70026.8|70025|70015|516
1584004200000|2020-03-12 09:10:00|70026.9|70016.9|70033.1|70023.1|70040.3|70030.3|70026.9|70016.9|445
1584004500000|2020-03-12 09:15:00|70033.2|70023.2|70081.5|70071.5|70081.9|70071.9|70031.7|70021.7|524
1584004800000|2020-03-12 09:20:00|70082|70072|70076.4|70066.4|70096.2|70086.2|70076.1|70066.1|547
1584005100000|2020-03-12 09:25:00|70076.5|70066.5|70080.7|70070.7|70086.2|70076.2|70063.5|70053.5|492
1584005400000|2020-03-12 09:30:00|70080.8|70070.8|70069.9|70059.9|70084.3|70074.3|70063.9|70053.9|494
1584005700000|2020-03-12 09:35:00|70069.6|70059.6|70090.9|70080.9|70095.1|70085.1|70069.6|70059.6|452
1584006000000|2020-03-12 09:40:00|70090.8|70080.8|70097.9|70087.9|70099.4|70089.4|70070.1|70060.1|566
1584006300000|2020-03-12 09:45:00|70097.8|70087.8|70084.6|70069.6|70118.7|70104.9|70074.2|70061.5|629
1584006600000|2020-03-12 09:50:00|70084.2|70069.2|70055.7|70045.7|70084.2|70071.6|70054.6|70044.6|619
1584006900000|2020-03-12 09:55:00|70055.2|70045.2|70108.1|70093.1|70108.6|70093.6|70048.3|70034.9|654
1584007200000|2020-03-12 10:00:00|70108.5|70093.5|70096.7|70086.7|70122.7|70108.3|70083.6|70068.6|562
1584007500000|2020-03-12 10:05:00|70096.8|70086.8|70101.5|70086.5|70111.7|70097.9|70083.5|70071.5|447
1584007800000|2020-03-12 10:10:00|70102.4|70087.4|70115.1|70100.1|70117.7|70102.7|70101.6|70086.6|403
1584008100000|2020-03-12 10:15:00|70114.1|70099.1|70117|70107|70122|70110.6|70110.2|70095.6|455
1584008400000|2020-03-12 10:20:00|70116.9|70106.9|70104.7|70089.7|70122.2|70112.2|70102.6|70089.5|439
1584008700000|2020-03-12 10:25:00|70104.6|70089.6|70096.8|70086.8|70104.8|70093|70081.5|70071.5|494
1584009000000|2020-03-12 10:30:00|70097.1|70082.1|70115.4|70100.4|70118.4|70107.8|70093.1|70081.2|582
1584009300000|2020-03-12 10:35:00|70116|70101|70099|70089|70120.9|70110.9|70099|70089|492
1584009600000|2020-03-12 10:40:00|70097.4|70087.4|70103.6|70088.6|70104.7|70093|70092.5|70082.5|485
1584009900000|2020-03-12 10:45:00|70104.8|70094.8|70113|70103|70117.1|70105.5|70102.3|70092.3|422
1584010200000|2020-03-12 10:50:00|70113.2|70103.2|70122.2|70112.2|70123|70113|70109.5|70096.7|395
1584010500000|2020-03-12 10:55:00|70122.3|70112.3|70157.6|70147.6|70159.3|70149.3|70121.9|70111.9|527
1584010800000|2020-03-12 11:00:00|70157.5|70147.5|70165.5|70150.5|70171.8|70156.8|70149.4|70139.4|491
1584011100000|2020-03-12 11:05:00|70165.7|70150.7|70176.6|70166.6|70176.8|70166.8|70159.2|70149.2|450
1584011400000|2020-03-12 11:10:00|70173.8|70163.8|70189.6|70179.6|70190.8|70180.8|70172.3|70162.3|485
1584011700000|2020-03-12 11:15:00|70189.8|70179.8|70169.2|70159.2|70190.6|70180.6|70168|70155.8|556
1584012000000|2020-03-12 11:20:00|70169.3|70159.3|70169.4|70159.4|70177.4|70167.4|70165.9|70155.9|481
1584012300000|2020-03-12 11:25:00|70169.5|70159.5|70153.7|70143.7|70169.6|70159.6|70142.1|70132.1|518
1584012600000|2020-03-12 11:30:00|70153.5|70143.5|70177.3|70167.3|70177.4|70167.4|70152.1|70142.1|488
1584012900000|2020-03-12 11:35:00|70177.1|70167.1|70191.1|70181.1|70191.9|70181.9|70175.6|70165.6|454
1584013200000|2020-03-12 11:40:00|70191.3|70181.3|70200.9|70190.9|70203.9|70193.4|70186.9|70176.9|487
1584013500000|2020-03-12 11:45:00|70200.8|70190.8|70203.7|70193.7|70206.4|70196.4|70198.6|70188.6|477
1584013800000|2020-03-12 11:50:00|70203.5|70193.5|70202.4|70192.4|70207|70197|70199.6|70189.6|380
1584014100000|2020-03-12 11:55:00|70202.3|70192.3|70186.8|70171.8|70203.9|70193.9|70169.7|70159|419
1584014400000|2020-03-12 12:00:00|70187.5|70172.5|70180.7|70165.7|70189|70176.7|70167.4|70152.4|651
1584014700000|2020-03-12 12:05:00|70180.2|70165.2|70181.8|70166.8|70200.9|70185.9|70177.8|70162.8|620
1584015000000|2020-03-12 12:10:00|70181.5|70166.5|70179|70164|70191.6|70176.6|70172.6|70159.4|593
1584015300000|2020-03-12 12:15:00|70178.8|70163.8|70212.3|70197.3|70215.7|70201.9|70171.1|70160.3|682
1584015600000|2020-03-12 12:20:00|70212.2|70197.2|70232.4|70217.4|70235.4|70221.4|70206.2|70191.9|672
1584015900000|2020-03-12 12:25:00|70232.7|70217.7|70236.2|70218.6|70247.5|70234.7|70215.9|70199.1|706
1584016200000|2020-03-12 12:30:00|70237.8|70219.7|70243|70228|70255.7|70243.1|70225|70213.6|655
1584016500000|2020-03-12 12:35:00|70242.3|70227.3|70251.9|70236.9|70260.6|70245.6|70223.6|70211.8|707
1584016800000|2020-03-12 12:40:00|70250.4|70235.4|70271.7|70256.7|70283.7|70258.1|70249.7|70233.1|682
1584017100000|2020-03-12 12:45:00|70271.9|70256.9|70271.4|70256.4|70290.6|70273.4|70237|70220|788
1584017400000|2020-03-12 12:50:00|70274.1|70259.1|70268|70253|70275.7|70260.7|70252.2|70237.2|722
1584017700000|2020-03-12 12:55:00|70268.4|70253.4|70302.5|70287.5|70321.6|70306.6|70266.7|70251.7|769
1584018000000|2020-03-12 13:00:00|70302.1|70287.1|70262.2|70247.2|70317.3|70302.3|70261.5|70246.5|770
1584018300000|2020-03-12 13:05:00|70262.4|70247.4|70249.5|70234.5|70268.2|70253.2|70244.2|70229.2|717
1584018600000|2020-03-12 13:10:00|70249.3|70234.3|70237.7|70222.7|70267.9|70252.9|70234.6|70219.6|742
1584018900000|2020-03-12 13:15:00|70239.8|70224.8|70291.8|70276.8|70306.5|70291.5|70234.7|70219.7|708
1584019200000|2020-03-12 13:20:00|70289.4|70274.4|70304.7|70289.7|70308.9|70293.9|70289.2|70274.2|645
1584019500000|2020-03-12 13:25:00|70306.3|70291.3|70303.1|70288.1|70309.5|70294.5|70285.6|70270.6|615
1584019800000|2020-03-12 13:30:00|70303|70288|70327.2|70312.2|70329.1|70314.1|70294.2|70279.2|721
1584020100000|2020-03-12 13:35:00|70327.4|70312.4|70341.6|70326.6|70351.2|70336.2|70324.2|70309.2|603
1584020400000|2020-03-12 13:40:00|70342.8|70327.8|70351.7|70336.7|70357.5|70342.5|70336.5|70321.5|475
1584020700000|2020-03-12 13:45:00|70351.5|70336.5|70356.7|70341.7|70366.5|70351.5|70347.5|70332.5|396
1584021000000|2020-03-12 13:50:00|70356.5|70341.5|70344.1|70334.1|70363|70348|70343.1|70329.7|679
1584021300000|2020-03-12 13:55:00|70346.8|70331.8|70275.9|70260.9|70348.4|70335.9|70271.7|70256.7|773
1584021600000|2020-03-12 14:00:00|70274.6|70259.6|70339.8|70324.8|70339.8|70324.8|70274.6|70259.6|786
1584021900000|2020-03-12 14:05:00|70339.4|70324.4|70382.5|70367.5|70396|70381|70330.4|70317.1|748
1584022200000|2020-03-12 14:10:00|70384.1|70369.1|70391.2|70376.2|70399.6|70385.4|70371.1|70356.1|749
1584022500000|2020-03-12 14:15:00|70391.4|70376.4|70354.5|70339.5|70396.2|70382.6|70348.9|70333.9|703
1584022800000|2020-03-12 14:20:00|70353|70338|70353.5|70338.5|70397.9|70382.9|70348.5|70333.5|721
1584023100000|2020-03-12 14:25:00|70352.2|70332.7|70344.9|70329.9|70361.9|70346.9|70333|70318|729
1584023400000|2020-03-12 14:30:00|70344.6|70329.6|70336|70321|70354.9|70339.8|70324.8|70309.8|717
1584023700000|2020-03-12 14:35:00|70336.9|70321.9|70352.3|70337.3|70375.3|70360.3|70325.9|70310.9|766
1584024000000|2020-03-12 14:40:00|70349.3|70334.3|70351.1|70336.1|70357.3|70342.3|70333.8|70318.8|589
1584024300000|2020-03-12 14:45:00|70350.8|70335.8|70321.2|70306.2|70369.2|70354.2|70320.1|70305.1|530
1584024600000|2020-03-12 14:50:00|70320.4|70305.4|70312.5|70297.5|70336.7|70321.7|70312.5|70297.5|543
1584024900000|2020-03-12 14:55:00|70314.7|70299.7|70306.7|70291.7|70319.8|70304.8|70274.3|70259.3|733
1584025200000|2020-03-12 15:00:00|70308.4|70293.4|70346.5|70331.5|70354.2|70338.5|70305.4|70290.4|680
1584025500000|2020-03-12 15:05:00|70346.1|70331.1|70390.6|70375.6|70393.7|70378.7|70343.3|70328.3|728
1584025800000|2020-03-12 15:10:00|70391.1|70376.1|70400|70385|70400|70386.4|70378.5|70363.5|707
1584026100000|2020-03-12 15:15:00|70400.2|70385.2|70378.6|70363.6|70403.5|70388.5|70377.9|70362.9|726
1584026400000|2020-03-12 15:20:00|70378.7|70363.7|70329.6|70312.1|70390.2|70375.2|70321.1|70304.2|714
1584026700000|2020-03-12 15:25:00|70329.3|70312.3|70307.4|70292.4|70338.3|70323.3|70303.9|70288.9|650
1584027000000|2020-03-12 15:30:00|70307.5|70292.5|70322|70307|70330.3|70315.3|70296.2|70281.2|740
1584027300000|2020-03-12 15:35:00|70321.2|70306.2|70358.5|70343.5|70370.7|70355.7|70314.1|70299.1|746
1584027600000|2020-03-12 15:40:00|70357.9|70342.9|70377|70362|70393.4|70378.4|70356.2|70341.2|765
1584027900000|2020-03-12 15:45:00|70377.1|70362.1|70328.1|70313.1|70380.8|70365.4|70327.7|70312.7|727
1584028200000|2020-03-12 15:50:00|70328.8|70313.8|70344.8|70329.8|70365|70343.2|70321.1|70309.3|664
1584028500000|2020-03-12 15:55:00|70343.9|70328.9|70410.4|70395.4|70418.3|70403.3|70334.1|70319.1|787
1584028800000|2020-03-12 16:00:00|70409.9|70394.9|70411.4|70396.4|70427.8|70412.8|70374.9|70355.5|783
1584029100000|2020-03-12 16:05:00|70409.6|70394.6|70395.8|70380.8|70414.9|70399.9|70390.6|70375.6|720
1584029400000|2020-03-12 16:10:00|70396.9|70381.9|70401.7|70386.7|70409.4|70394.4|70389.6|70374.6|748
1584029700000|2020-03-12 16:15:00|70403.6|70388.6|70396.6|70381.6|70406.4|70391.4|70386.1|70371.1|638
1584030000000|2020-03-12 16:20:00|70396|70381|70394.4|70379.4|70398.3|70383.3|70382.3|70367.3|630
1584030300000|2020-03-12 16:25:00|70394.5|70379.5|70378.4|70363.4|70403.7|70388.7|70370.7|70350.6|536
1584030600000|2020-03-12 16:30:00|70377.7|70362.7|70359.9|70344.9|70387.2|70372.2|70348.1|70333.1|704
1584030900000|2020-03-12 16:35:00|70356|70341|70348.2|70333.2|70367.2|70350.5|70344.3|70329.3|621
1584031200000|2020-03-12 16:40:00|70347.9|70332.9|70356.9|70341.9|70363.3|70348.3|70341.7|70323.6|535
1584031500000|2020-03-12 16:45:00|70358.6|70343.6|70363.5|70348.5|70365.5|70350.5|70352.3|70337.3|670
1584031800000|2020-03-12 16:50:00|70364.6|70349.6|70259.3|70235|70365.4|70350.4|70248.3|70224.6|792
1584032100000|2020-03-12 16:55:00|70256.5|70235.4|70184.7|70169.7|70294.2|70275.8|70169.8|70154.8|804
1584032400000|2020-03-12 17:00:00|70184.2|70169.2|70182.6|70167.6|70209.8|70192.8|70174.9|70159.9|801
1584032700000|2020-03-12 17:05:00|70181.5|70166.5|70148.4|70131.8|70214.2|70189.1|70134.3|70116.3|818
1584033000000|2020-03-12 17:10:00|70154.9|70134.4|70179.4|70161.7|70203.8|70173.9|70116.3|70101.3|795
1584033300000|2020-03-12 17:15:00|70179.8|70161|70192.7|70173.8|70231.3|70196.2|70167.3|70150.6|842
1584033600000|2020-03-12 17:20:00|70184.2|70165|70172.1|70157.1|70198.6|70183.6|70157.3|70142.3|801
1584033900000|2020-03-12 17:25:00|70171.9|70156.9|70184.8|70169.8|70199|70184|70162.6|70147.6|753
1584034200000|2020-03-12 17:30:00|70185.4|70170.4|70193.8|70178.8|70194.7|70179.7|70180.8|70164.8|691
1584034500000|2020-03-12 17:35:00|70194.5|70179.5|70235.2|70214.8|70239.3|70221.7|70191.8|70176.8|686
1584034800000|2020-03-12 17:40:00|70235.3|70212.1|70278.9|70263.9|70281|70266|70208.9|70192.1|788
1584035100000|2020-03-12 17:45:00|70279.1|70264.1|70235.5|70220.5|70280.5|70265.5|70231.3|70213|732
1584035400000|2020-03-12 17:50:00|70235.8|70220.8|70226.2|70211.2|70235.8|70220.8|70210.5|70194.9|724
1584035700000|2020-03-12 17:55:00|70225.5|70210.5|70197.7|70182.7|70227.5|70212.4|70173.7|70158.7|739
1584036000000|2020-03-12 18:00:00|70197.5|70182.5|70218.6|70203.6|70234.2|70219.2|70197.5|70182.5|767
1584036300000|2020-03-12 18:05:00|70217.5|70202.5|70170.9|70155.9|70221.5|70206.5|70170.8|70155.8|659
1584036600000|2020-03-12 18:10:00|70172.4|70157.4|70191.3|70176.3|70210.7|70195.7|70171.9|70156.1|677
1584036900000|2020-03-12 18:15:00|70191.9|70176.9|70207.8|70192.8|70208|70193|70190.5|70175.5|686
1584037200000|2020-03-12 18:20:00|70206.9|70191.9|70209|70194|70214.5|70198.3|70200.9|70184.3|604
1584037500000|2020-03-12 18:25:00|70206.5|70191.5|70236.4|70221.4|70237.5|70222.5|70206.5|70191.5|624
1584037800000|2020-03-12 18:30:00|70236.6|70221.6|70229.3|70214.3|70252.8|70234.3|70226.6|70211.6|664
1584038100000|2020-03-12 18:35:00|70228.9|70213.9|70241.3|70225.7|70251.8|70236.8|70225.2|70210.2|690
1584038400000|2020-03-12 18:40:00|70241.2|70225.6|70243.7|70228.7|70245.6|70230.6|70233.6|70218.6|662
1584038700000|2020-03-12 18:45:00|70244.5|70229.5|70243.1|70228.1|70257.9|70240.4|70227.5|70212.5|716
1584039000000|2020-03-12 18:50:00|70243.4|70228.4|70261.4|70246.4|70264.1|70246.9|70238.3|70223.2|617
1584039300000|2020-03-12 18:55:00|70260.9|70245.9|70288.8|70273.8|70289.4|70274.4|70257.8|70234.4|661
1584039600000|2020-03-12 19:00:00|70288.9|70273.9|70289.2|70263.8|70306.3|70285.3|70259.5|70234.6|682
1584039900000|2020-03-12 19:05:00|70285.8|70264.4|70289.4|70262.8|70312|70293|70280.5|70255.3|384
1584040200000|2020-03-12 19:10:00|70289.3|70266.2|70301|70286|70302.6|70287.4|70271.7|70245.6|608
1584040500000|2020-03-12 19:15:00|70300.3|70285.3|70305.7|70290.7|70308.8|70293.8|70299.5|70282.8|343
1584040800000|2020-03-12 19:20:00|70304.7|70289.7|70293.3|70278.3|70322.9|70307.9|70290.1|70275.1|749
1584041100000|2020-03-12 19:25:00|70294.6|70279.6|70312.3|70297.3|70318.6|70303.6|70290.5|70274.7|765
1584041400000|2020-03-12 19:30:00|70313.3|70298.3|70300.6|70285.6|70314.3|70299.3|70285.2|70269.5|728
1584041700000|2020-03-12 19:35:00|70300.9|70285.9|70295.7|70280.7|70311.9|70296.9|70294.7|70276.9|664
1584042000000|2020-03-12 19:40:00|70295.8|70280.8|70295.2|70280.2|70303.3|70284.6|70293.1|70278.1|666
1584042300000|2020-03-12 19:45:00|70295.5|70280.5|70279|70264|70303.3|70285.1|70274|70258.2|705
1584042600000|2020-03-12 19:50:00|70278.8|70263.8|70287.5|70271|70291.2|70274.5|70270.9|70252.9|661
1584042900000|2020-03-12 19:55:00|70288.2|70270.5|70270.5|70242.1|70289.9|70273.3|70238.5|70208.3|483
1584043200000|2020-03-12 20:00:00|70270|70242|70271.9|70247.7|70279.4|70252.8|70262|70239.9|466
1584043500000|2020-03-12 20:05:00|70272|70247.2|70224.6|70199.2|70274.7|70253.3|70223.3|70199.2|368
1584043800000|2020-03-12 20:10:00|70221.4|70204.7|70223.2|70198.6|70230.2|70214|70211.7|70191.3|349
1584044100000|2020-03-12 20:15:00|70217.9|70200.6|70255.6|70212.8|70267.2|70227|70214.9|70193.2|282
1584044400000|2020-03-12 20:20:00|70252|70211|70261.2|70223.3|70265.7|70229.7|70249.3|70204.4|292
1584044700000|2020-03-12 20:25:00|70263.6|70227.7|70298|70250.1|70303.6|70263.2|70245.5|70210|236
1584045000000|2020-03-12 20:30:00|70295.9|70254.9|70273.7|70245.3|70300.6|70264.9|70271.5|70221.5|360
1584045300000|2020-03-12 20:35:00|70273.8|70245.1|70296.4|70259.4|70303.6|70262.1|70273.6|70239.2|389
1584045600000|2020-03-12 20:40:00|70297.5|70256.8|70296.1|70263.8|70315.7|70267.6|70285|70241.5|274
1584045900000|2020-03-12 20:45:00|70306.3|70256.3|70297.1|70247.1|70320.8|70272.9|70244.3|70217.7|233
1584046200000|2020-03-12 20:50:00|70298|70248|70301.5|70253.2|70305.3|70265.8|70283.5|70235|246
1584046500000|2020-03-12 20:55:00|70299.8|70254.2|70301.1|70251.1|70313.4|70263.4|70277|70237.3|363
1584046800000|2020-03-12 21:00:00|70302.6|70252.6|70301.4|70255.9|70306.2|70256.2|70284.8|70251|99
1584047100000|2020-03-12 21:05:00|70317.4|70267.4|70292.1|70255.9|70318.5|70268.5|70291.8|70245.5|117
1584047400000|2020-03-12 21:10:00|70294.6|70254.3|70291.8|70255.9|70313.5|70263.5|70291.8|70248.7|94
1584047700000|2020-03-12 21:15:00|70315.5|70265.5|70298.2|70248.2|70315.5|70265.5|70291.8|70242.5|69
1584048000000|2020-03-12 21:20:00|70291.8|70255.9|70291.8|70255.9|70307.2|70257.2|70291.8|70248.2|30
1584048300000|2020-03-12 21:25:00|70306.3|70256.3|70320.3|70270.3|70320.3|70270.3|70291.8|70247.7|76
1584048600000|2020-03-12 21:30:00|70313|70263|70313.4|70263.4|70324.9|70274.9|70304.3|70254.3|121
1584048900000|2020-03-12 21:35:00|70314|70264|70314.6|70264.6|70322.5|70272.5|70305.2|70255.2|107
1584049200000|2020-03-12 21:40:00|70314.8|70264.8|70309.7|70260.1|70322|70272|70305.1|70255.1|66
1584049500000|2020-03-12 21:45:00|70313.1|70263.1|70306.4|70256.4|70318.5|70268.5|70287.5|70249.6|164
1584049800000|2020-03-12 21:50:00|70306.3|70256.3|70306.8|70261.6|70319.2|70269.2|70287.5|70253.9|86
1584050100000|2020-03-12 21:55:00|70319.4|70269.4|70309.1|70259.1|70319.4|70269.4|70300.3|70250.3|65
1584050400000|2020-03-12 22:00:00|70312.3|70262.3|70293.4|70243.4|70318.1|70268.1|70274.3|70224.3|250
1584050700000|2020-03-12 22:05:00|70298|70248|70286.6|70236.6|70300.1|70250.1|70271.2|70221.2|105
1584051000000|2020-03-12 22:10:00|70286.5|70236.5|70287.7|70237.7|70290.4|70240.4|70271.2|70221.2|91
1584051300000|2020-03-12 22:15:00|70288.6|70238.6|70276.8|70226.8|70291.7|70241.7|70271|70221|192
1584051600000|2020-03-12 22:20:00|70287.8|70237.8|70281.5|70231.5|70314.9|70264.9|70272.2|70222.2|359
1584051900000|2020-03-12 22:25:00|70287|70237|70290.5|70240.5|70311.4|70261.4|70264.9|70214.9|596
1584052200000|2020-03-12 22:30:00|70285.3|70235.3|70284.8|70234.8|70342.1|70292.1|70267.4|70217.4|392
1584052500000|2020-03-12 22:35:00|70281|70231|70331.8|70281.8|70362.3|70312.3|70274.7|70224.7|586
1584052800000|2020-03-12 22:40:00|70331.9|70281.9|70328.3|70278.3|70372.9|70322.9|70271.8|70221.8|573
1584053100000|2020-03-12 22:45:00|70327.7|70277.7|70302.9|70252.9|70372.8|70322.8|70273.6|70223.6|514
1584053400000|2020-03-12 22:50:00|70315.6|70265.6|70297.7|70247.7|70347.3|70297.3|70267.5|70217.5|629
1584053700000|2020-03-12 22:55:00|70310.9|70260.9|70305.5|70255.5|70322.7|70272.9|70255|70231.5|507
1584054000000|2020-03-12 23:00:00|70298.9|70268.6|70299|70249|70336.3|70286.3|70277.5|70227.5|483
1584054300000|2020-03-12 23:05:00|70300.8|70250.8|70296.5|70246.5|70334.3|70284.3|70280.4|70230.4|590
1584054600000|2020-03-12 23:10:00|70298|70248|70277.8|70244.9|70298.9|70256.5|70260.6|70220.9|708
1584054900000|2020-03-12 23:15:00|70279|70243.3|70281.1|70254.6|70288|70259.1|70272.2|70224.2|849
1584055200000|2020-03-12 23:20:00|70280.6|70255.6|70280.3|70250.9|70291|70263.8|70276|70236.4|846
1584055500000|2020-03-12 23:25:00|70277.2|70253|70255.1|70205.1|70293|70266|70245.5|70195.5|796
1584055800000|2020-03-12 23:30:00|70253.5|70203.5|70268.1|70218.1|70273|70236.1|70238.4|70188.4|512
1584056100000|2020-03-12 23:35:00|70270.6|70221.5|70259|70209|70280.4|70242.2|70256.8|70206.8|714
1584056400000|2020-03-12 23:40:00|70259.7|70209.7|70271|70221|70287.5|70237.5|70256.5|70206.5|544
1584056700000|2020-03-12 23:45:00|70273.2|70223.2|70273.7|70250.8|70300|70260.9|70260|70210|548
1584057000000|2020-03-12 23:50:00|70292|70256.7|70278.3|70257.4|70303.7|70271|70265.6|70224.8|509
1584057300000|2020-03-12 23:55:00|70279.5|70259.8|70281|70252|70298.7|70265.2|70275.5|70242.8|327
1584057600000|2020-03-13 00:00:00|70283.6|70259.5|70365.4|70315.4|70452.8|70402.8|70279.1|70253.7|800
1584057900000|2020-03-13 00:05:00|70367|70317|70334.1|70319.1|70367|70325|70307|70266.3|594
1584058200000|2020-03-13 00:10:00|70333.5|70318.5|70361.1|70330.2|70403.5|70365.1|70333.4|70318.4|600
1584058500000|2020-03-13 00:15:00|70363.7|70326.7|70345.5|70327.8|70372.4|70343.1|70328|70313|731
1584058800000|2020-03-13 00:20:00|70347.1|70325.9|70395.5|70366.1|70427.2|70391.4|70344.2|70325.7|778
1584059100000|2020-03-13 00:25:00|70396.4|70368.2|70478.2|70461.7|70535.3|70517.5|70376.9|70352.4|795
1584059400000|2020-03-13 00:30:00|70479.1|70463.5|70455.8|70431.3|70485.3|70467.4|70438.9|70412.5|737
1584059700000|2020-03-13 00:35:00|70460.1|70438.1|70480.8|70464.5|70482.2|70466.2|70448.2|70432.7|748
1584060000000|2020-03-13 00:40:00|70480.6|70463.7|70475.7|70448.8|70485|70463.7|70468.6|70448.6|664
1584060300000|2020-03-13 00:45:00|70476.6|70450|70468.2|70440.8|70480|70453.9|70456.3|70431.4|787
1584060600000|2020-03-13 00:50:00|70467.7|70439.7|70473.3|70451.5|70481.5|70463.4|70461.6|70438.2|838
1584060900000|2020-03-13 00:55:00|70472.9|70449|70511|70496|70525.7|70506.8|70469|70448.5|675
1584061200000|2020-03-13 01:00:00|70511.1|70496.1|70371.7|70356.7|70511.1|70496.1|70370.6|70351.5|805
1584061500000|2020-03-13 01:05:00|70372.3|70357.3|70364|70349|70418.1|70394.3|70351.4|70336.4|771
1584061800000|2020-03-13 01:10:00|70361.6|70346.6|70405.8|70378|70419.8|70393.3|70361.6|70343.1|721
1584062100000|2020-03-13 01:15:00|70411.8|70379|70434.5|70410.1|70483.7|70446.1|70393|70370.2|621
1584062400000|2020-03-13 01:20:00|70433.7|70413.2|70407.7|70392.7|70443.8|70416.5|70395.3|70380.3|635
1584062700000|2020-03-13 01:25:00|70407.9|70392.9|70379.6|70364.6|70429.2|70409.8|70377|70362|639
1584063000000|2020-03-13 01:30:00|70379.9|70364.9|70410.5|70395.5|70428.9|70405.3|70368.3|70353.3|746
1584063300000|2020-03-13 01:35:00|70410.7|70395.7|70417.6|70400.6|70475.8|70454|70406.9|70391.9|699
1584063600000|2020-03-13 01:40:00|70415.4|70399.4|70402.1|70387.1|70443.1|70424.8|70394.4|70379.4|697
1584063900000|2020-03-13 01:45:00|70404|70389|70379.7|70364.7|70406.4|70390.7|70366.2|70351.2|706
1584064200000|2020-03-13 01:50:00|70381|70366|70397.7|70382.7|70407.9|70392.9|70379.2|70364.2|648
1584064500000|2020-03-13 01:55:00|70397.9|70382.9|70401.9|70386.9|70430.6|70414.5|70367.9|70352.9|752
1584064800000|2020-03-13 02:00:00|70403.9|70388.9|70351.6|70336.6|70409.5|70394.5|70348.9|70333.9|721
1584065100000|2020-03-13 02:05:00|70350.6|70335.6|70300.8|70285.8|70357.2|70342.2|70293.4|70278.4|763
1584065400000|2020-03-13 02:10:00|70300.9|70285.9|70223.2|70208.2|70301.9|70287.8|70213.7|70198.7|726
1584065700000|2020-03-13 02:15:00|70223.4|70208.4|70208.1|70193.1|70287.8|70272.8|70206.2|70191.2|762
1584066000000|2020-03-13 02:20:00|70208.3|70193.3|70201.6|70186.6|70215|70195.6|70187.3|70162.4|719
1584066300000|2020-03-13 02:25:00|70201|70186|70173.5|70158.5|70211.2|70196.7|70164|70148.6|669
1584066600000|2020-03-13 02:30:00|70171|70156|70224.8|70209.8|70241.9|70226.9|70171|70156|740
1584066900000|2020-03-13 02:35:00|70225|70210|70224.7|70209.7|70249.2|70234.2|70211.4|70196.4|677
1584067200000|2020-03-13 02:40:00|70225.4|70210.4|70221|70206|70247.1|70232.1|70197.9|70182.9|686
1584067500000|2020-03-13 02:45:00|70221.3|70206.3|70184.8|70169.8|70223.5|70208.5|70182|70167|683
1584067800000|2020-03-13 02:50:00|70184.3|70169.3|70207.3|70192.3|70211.8|70200.1|70169.7|70154.7|732
1584068100000|2020-03-13 02:55:00|70203.2|70193.2|70195.7|70180.7|70215.7|70204|70181.9|70166.9|719
1584068400000|2020-03-13 03:00:00|70195.6|70180.6|70199.7|70184.7|70226|70212.2|70181.1|70167.8|638
1584068700000|2020-03-13 03:05:00|70200.2|70185.2|70255.8|70240.8|70265.8|70253.7|70199.7|70184.7|687
1584069000000|2020-03-13 03:10:00|70256|70241|70250|70235|70281.5|70266.5|70240.4|70226.8|703
1584069300000|2020-03-13 03:15:00|70249.3|70234.3|70224.6|70214.6|70250.2|70235.8|70204.1|70194.1|709
1584069600000|2020-03-13 03:20:00|70225|70210|70225|70210|70232.4|70219.9|70207.1|70194|591
1584069900000|2020-03-13 03:25:00|70224.8|70215|70240.7|70225.7|70248.3|70235.9|70221.2|70210.2|673
1584070200000|2020-03-13 03:30:00|70240.9|70225.9|70250.9|70240.9|70256.9|70245|70230.5|70217.6|683
1584070500000|2020-03-13 03:35:00|70252.9|70237.9|70237.3|70222.3|70253.2|70240.7|70218.1|70204.4|626
1584070800000|2020-03-13 03:40:00|70236.8|70226.8|70220.7|70205.7|70254.5|70239.5|70210.5|70199.2|605
1584071100000|2020-03-13 03:45:00|70221.8|70206.8|70197|70187|70223.7|70210.1|70190.5|70178.8|612
1584071400000|2020-03-13 03:50:00|70200.7|70185.7|70209.7|70194.7|70218.6|70205.5|70188.9|70177.2|534
1584071700000|2020-03-13 03:55:00|70207.5|70197.5|70206.1|70196.1|70214.5|70201.5|70201.5|70189.4|344
1584072000000|2020-03-13 04:00:00|70206.6|70191.6|70209.6|70194.6|70211.7|70201.5|70204|70191.5|206
1584072300000|2020-03-13 04:05:00|70207|70197|70206.5|70196.5|70212.4|70200.4|70189.5|70177.3|461
1584072600000|2020-03-13 04:10:00|70210.9|70195.9|70205.3|70190.3|70213.7|70200.5|70200.1|70188.5|446
1584072900000|2020-03-13 04:15:00|70205.9|70190.9|70194|70184|70206.8|70195|70194|70183.6|508
1584073200000|2020-03-13 04:20:00|70199.6|70184.6|70163|70153|70207.4|70195.8|70163|70149.1|591
1584073500000|2020-03-13 04:25:00|70166|70151|70153.3|70138.3|70168|70156.5|70151.6|70137.7|480
1584073800000|2020-03-13 04:30:00|70153.7|70138.7|70117.9|70107.9|70156|70144.2|70116.2|70106.2|605
1584074100000|2020-03-13 04:35:00|70117.1|70107.1|70115|70100|70123.4|70112|70091.7|70076.7|708
1584074400000|2020-03-13 04:40:00|70113.8|70098.8|70073.2|70053.8|70121.1|70106.1|70046|70031|708
1584074700000|2020-03-13 04:45:00|70074.1|70053.9|70055.9|70040.9|70074.5|70055.8|70029.6|70014.6|703
1584075000000|2020-03-13 04:50:00|70056.3|70041.3|70071.6|70056.6|70080.3|70065.3|70049|70034|724
1584075300000|2020-03-13 04:55:00|70071.3|70056.3|70049.8|70034.8|70084.4|70069.4|70042.9|70027.9|677
1584075600000|2020-03-13 05:00:00|70049.1|70034.1|69986.5|69971.4|70049.7|70039.5|69981.1|69963.8|649
1584075900000|2020-03-13 05:05:00|69988.7|69971.5|69989.4|69974.4|69991.8|69976.8|69939.5|69924.5|737
1584076200000|2020-03-13 05:10:00|69991.9|69976.9|69954.5|69939.5|69991.9|69976.9|69927.2|69912.2|720
1584076500000|2020-03-13 05:15:00|69954.3|69939.3|69929.7|69914.7|69988|69969.8|69919.3|69904.3|643
1584076800000|2020-03-13 05:20:00|69931.3|69916.3|69975.1|69960.1|69978.8|69963.8|69910.1|69895.1|708
1584077100000|2020-03-13 05:25:00|69975.6|69960.6|69970.8|69955.8|69994.5|69979.5|69968.5|69953.5|646
1584077400000|2020-03-13 05:30:00|69970.3|69955.3|69980|69965|69991.5|69976.5|69962.6|69943.5|680
1584077700000|2020-03-13 05:35:00|69980.3|69965.3|69989.5|69974.5|69992.7|69977.7|69970|69955|599
1584078000000|2020-03-13 05:40:00|69988.2|69973.2|70013|69998|70034.6|70022|69988|69973.2|722
1584078300000|2020-03-13 05:45:00|70011.5|69996.5|70034.9|70019.9|70037.7|70024.8|70010.1|69996.1|704
1584078600000|2020-03-13 05:50:00|70034.7|70019.7|69994.6|69979.6|70037.5|70024.8|69989.3|69976.9|639
1584078900000|2020-03-13 05:55:00|69991|69981|69975.5|69960.5|70000.8|69990.6|69940.3|69925.1|687
1584079200000|2020-03-13 06:00:00|69974.9|69959.9|69975|69965|70004.5|69993.7|69971|69956.6|646
1584079500000|2020-03-13 06:05:00|69976.3|69961.3|69978.3|69963.3|69995|69983.5|69944.5|69931.8|620
1584079800000|2020-03-13 06:10:00|69978.7|69963.7|69985.5|69970.5|69987.4|69976.9|69952.1|69940.2|628
1584080100000|2020-03-13 06:15:00|69985|69970|69934.1|69919.1|69986.4|69972|69928.6|69914.4|683
1584080400000|2020-03-13 06:20:00|69933.9|69918.9|69909.8|69894.8|69966.9|69955|69902.5|69892.5|678
1584080700000|2020-03-13 06:25:00|69909|69894|69925.5|69915.5|69935.1|69923.9|69901.5|69891.5|675
1584081000000|2020-03-13 06:30:00|69928.9|69913.9|69918.5|69903.5|69956.6|69944|69910.5|69899|667
1584081300000|2020-03-13 06:35:00|69918.7|69903.7|69960|69945|69962.5|69949.5|69916.3|69903.6|654
1584081600000|2020-03-13 06:40:00|69960.7|69945.7|69960.1|69945.1|69994.3|69981.7|69954.9|69942.1|665
1584081900000|2020-03-13 06:45:00|69960|69945|69985.1|69970.1|69987.2|69976.3|69959|69944.4|601
1584082200000|2020-03-13 06:50:00|69984.2|69969.2|69968.5|69958.5|69987.8|69975.4|69964.5|69954|503
1584082500000|2020-03-13 06:55:00|69970.6|69960.6|69998.7|69988.7|70005.5|69991|69965.5|69953.7|516
1584082800000|2020-03-13 07:00:00|69998.5|69988.5|70035.6|70025.6|70057.9|70045.6|69998.1|69985.5|639
1584083100000|2020-03-13 07:05:00|70039.7|70024.7|70059.5|70049.5|70068.8|70057.3|70030.6|70019.8|748
1584083400000|2020-03-13 07:10:00|70063.1|70048.1|70091.8|70076.8|70094.1|70079.3|70043.3|70029.5|700
1584083700000|2020-03-13 07:15:00|70090.9|70075.9|70042.5|70032.5|70092.6|70077.6|70030.7|70015.7|659
1584084000000|2020-03-13 07:20:00|70042.1|70032.1|70045.5|70035.5|70062.4|70050.9|70029|70017|692
1584084300000|2020-03-13 07:25:00|70044.5|70034.5|69990.1|69980.1|70046.4|70034.5|69982|69970.4|754
1584084600000|2020-03-13 07:30:00|69990.4|69980.4|69967.6|69957.6|69996.3|69984|69943.3|69932.9|682
1584084900000|2020-03-13 07:35:00|69966.6|69956.6|69944.9|69929.9|69973.3|69958.3|69907.2|69895.2|764
1584085200000|2020-03-13 07:40:00|69938.1|69923.1|69966.5|69951.5|69982.2|69968.7|69931|69918.9|735
1584085500000|2020-03-13 07:45:00|69966.9|69951.9|69936.3|69926.3|69991|69978|69927.5|69914.5|730
1584085800000|2020-03-13 07:50:00|69938.2|69923.2|69971|69956|69981.2|69968.5|69934.6|69922.4|670
1584086100000|2020-03-13 07:55:00|69969.1|69954.1|70021.9|70006.9|70037|70027|69966|69954.1|737
1584086400000|2020-03-13 08:00:00|70022|70007|70003.9|69988.9|70022.5|70009.8|69994|69983.8|673
1584086700000|2020-03-13 08:05:00|70002|69992|70067.2|70052.2|70075|70063.5|70001.5|69989.7|451
1584087000000|2020-03-13 08:10:00|70062.4|70052.4|70074.2|70059.2|70088.1|70075.5|70038.6|70026.4|714
1584087300000|2020-03-13 08:15:00|70074.3|70059.3|70055.3|70040.3|70101.9|70089|70052|70040.3|696
1584087600000|2020-03-13 08:20:00|70051.5|70036.5|70040.9|70030.9|70071.5|70056.5|70040.5|70029.2|528
1584087900000|2020-03-13 08:25:00|70040.5|70030.5|70127|70117|70142|70127|70040.5|70030.5|587
1584088200000|2020-03-13 08:30:00|70129.6|70114.6|70153|70143|70191.4|70176.4|70127|70114.6|629
1584088500000|2020-03-13 08:35:00|70155.5|70145.5|70148.5|70138.5|70166.9|70154|70142.5|70129.6|573
1584088800000|2020-03-13 08:40:00|70149.6|70134.6|70114.1|70104.1|70151.1|70141.1|70113.7|70100.7|554
1584089100000|2020-03-13 08:45:00|70114|70104|70116.6|70106.6|70132.8|70120.5|70112|70099.2|478
1584089400000|2020-03-13 08:50:00|70114.5|70104.5|70076.7|70061.7|70118.4|70107.1|70041.7|70024|618
1584089700000|2020-03-13 08:55:00|70076.5|70061.5|70068.7|70053.7|70090.9|70077.5|70034.2|70018.7|615
1584090000000|2020-03-13 09:00:00|70068.5|70053.5|70041.5|70026.5|70094.6|70081.8|70031.7|70015.8|658
1584090300000|2020-03-13 09:05:00|70042.1|70027.1|70049.5|70039.5|70069.6|70055|70019.2|70004.2|679
1584090600000|2020-03-13 09:10:00|70050|70040|70032.5|70022.5|70055.2|70043|70011.4|69998.5|492
1584090900000|2020-03-13 09:15:00|70036.6|70021.6|70032.3|70017.3|70076|70061|70011.2|69996.2|681
1584091200000|2020-03-13 09:20:00|70032.7|70017.7|69986|69971|70035.6|70019.5|69979.9|69968.7|652
1584091500000|2020-03-13 09:25:00|69986.2|69971.2|69980.3|69965.3|69996.2|69981.2|69965.8|69950.8|604
1584091800000|2020-03-13 09:30:00|69980.4|69965.4|69992.9|69977.9|69996.8|69981.8|69962.4|69947.4|579
1584092100000|2020-03-13 09:35:00|69992.1|69977.1|69974.5|69959.5|70017.3|70002.3|69967.2|69952.2|611
1584092400000|2020-03-13 09:40:00|69975.1|69960.1|69971.2|69956.2|69976.5|69965.1|69959.7|69944.7|540
1584092700000|2020-03-13 09:45:00|69972.3|69957.3|69954|69944|69975.1|69962.9|69951.1|69940.9|427
1584093000000|2020-03-13 09:50:00|69957.1|69947.1|69930.7|69915.7|69972.2|69957.2|69930.7|69915.7|547
1584093300000|2020-03-13 09:55:00|69931.3|69916.3|70034.1|70024.1|70045.3|70035.3|69927.3|69912.5|647
1584093600000|2020-03-13 10:00:00|70033.8|70023.8|70024.1|70009.1|70100.8|70086.1|70021.5|70006.5|631
1584093900000|2020-03-13 10:05:00|70023.7|70008.7|70031.3|70016.3|70044|70029|70005|69990.5|485
1584094200000|2020-03-13 10:10:00|70031|70016|69973.8|69958.8|70033.9|70023.5|69962.4|69947.4|557
1584094500000|2020-03-13 10:15:00|69976|69961|70001.5|69991.5|70011.1|70000.5|69973.8|69958.8|471
1584094800000|2020-03-13 10:20:00|70001.3|69991.3|70011.4|69996.4|70016|70004.2|69989.5|69977.3|381
1584095100000|2020-03-13 10:25:00|70010.7|69995.7|70023.1|70008.1|70035|70024.5|70007.9|69995.6|428
1584095400000|2020-03-13 10:30:00|70022|70012|70047.1|70032.1|70054.6|70042.9|70021.6|70007.6|516
1584095700000|2020-03-13 10:35:00|70047|70032|70054.1|70039.1|70064|70049.5|70040.3|70026|476
1584096000000|2020-03-13 10:40:00|70050.6|70040.6|70071|70056|70072.6|70061.8|70050.5|70040|418
1584096300000|2020-03-13 10:45:00|70070.9|70055.9|70058.8|70043.8|70072.7|70062.3|70052.5|70042.5|421
1584096600000|2020-03-13 10:50:00|70059.1|70044.1|70027.8|70017.8|70059.3|70048.5|70026.4|70016.4|341
1584096900000|2020-03-13 10:55:00|70028.6|70018.6|70016|70001|70035.9|70025.9|70007.1|69992.1|441
1584097200000|2020-03-13 11:00:00|70015.9|70000.9|70020.6|70005.6|70023|70012|70010.7|69999.5|413
1584097500000|2020-03-13 11:05:00|70021|70006|69999.9|69989.9|70022.1|70007.2|69994.5|69981.8|417
1584097800000|2020-03-13 11:10:00|70000.7|69985.7|69985.7|69975.7|70001.8|69990.5|69981.1|69969.7|384
1584098100000|2020-03-13 11:15:00|69986.8|69976.8|70005|69995|70010.7|69998.9|69974.6|69962.7|444
1584098400000|2020-03-13 11:20:00|70007.6|69992.6|69993.1|69978.1|70007.9|69995|69990|69975.2|509
1584098700000|2020-03-13 11:25:00|69992.9|69977.9|69992.8|69982.8|69995|69984.5|69981.9|69968.4|457
1584099000000|2020-03-13 11:30:00|69994|69979|70005.5|69990.5|70006.9|69993.9|69991|69977.6|475
1584099300000|2020-03-13 11:35:00|70005.8|69990.8|69991.2|69976.2|70013.2|70001.9|69989.6|69974.9|465
1584099600000|2020-03-13 11:40:00|69990.9|69975.9|70035.6|70020.6|70038.5|70022|69989.2|69974.2|564
1584099900000|2020-03-13 11:45:00|70035.2|70020.2|70045.8|70030.8|70070.4|70053.8|70028.7|70010.9|639
1584100200000|2020-03-13 11:50:00|70046.3|70031.3|70051.5|70036.5|70074.8|70059.8|70038.5|70023.5|661
1584100500000|2020-03-13 11:55:00|70052.5|70037.5|70027.5|70012.5|70053.7|70038.7|70024.9|70009.9|554
1584100800000|2020-03-13 12:00:00|70027.1|70012.1|69944.3|69929.3|70028.2|70013.2|69943|69928|742
1584101100000|2020-03-13 12:05:00|69946.4|69931.4|69976.2|69961.2|70006.8|69991.8|69942.5|69927.5|752
1584101400000|2020-03-13 12:10:00|69977.8|69962.8|70016.1|70001.1|70022.3|70007.3|69976.7|69961.7|728
1584101700000|2020-03-13 12:15:00|70015.7|70000.7|70007.6|69992.6|70017|70002|69996.8|69981.8|719
1584102000000|2020-03-13 12:20:00|70007.8|69992.8|70051.4|70030.4|70051.4|70031.8|69987.5|69971.6|703
1584102300000|2020-03-13 12:25:00|70047.6|70027.1|70010|69995|70047.6|70027.1|70007.9|69992.9|670
1584102600000|2020-03-13 12:30:00|70010.3|69995.3|70044.8|70029.8|70081|70066|70008.3|69993.3|662
1584102900000|2020-03-13 12:35:00|70044.9|70029.9|70039.4|70024.4|70046.3|70031.3|70037.4|70022.4|624
1584103200000|2020-03-13 12:40:00|70039.3|70024.3|70021.3|70006.3|70041.3|70026.3|70012.1|69997.1|677
1584103500000|2020-03-13 12:45:00|70020.7|70005.7|70024.8|70009.8|70031.2|70016.2|70015.3|70003.3|607
1584103800000|2020-03-13 12:50:00|70025.1|70010.1|70042.4|70027.4|70045.6|70030.6|70023.1|70009.3|627
1584104100000|2020-03-13 12:55:00|70043|70028|70030.5|70015.5|70043.6|70029.6|70009.7|69994.7|606
1584104400000|2020-03-13 13:00:00|70030.3|70015.3|70048.1|70038.1|70053.5|70039.3|70029.9|70014.9|650
1584104700000|2020-03-13 13:05:00|70050.5|70035.5|70104.8|70089.8|70104.8|70089.8|70048.4|70035.4|656
1584105000000|2020-03-13 13:10:00|70104.9|70089.9|70136.9|70121.9|70137.2|70122.2|70101.6|70086.6|646
1584105300000|2020-03-13 13:15:00|70138.7|70123.7|70106.1|70091.1|70138.7|70123.7|70103.4|70088.4|649
1584105600000|2020-03-13 13:20:00|70105.7|70090.7|70139.5|70124.5|70151.4|70135|70067.9|70052.9|676
1584105900000|2020-03-13 13:25:00|70134.7|70119.7|70126.1|70111.1|70145.8|70130.8|70118.5|70103.5|624
1584106200000|2020-03-13 13:30:00|70123.3|70108.3|70149.6|70134.6|70167.7|70155.3|70108.3|70093.3|755
1584106500000|2020-03-13 13:35:00|70150.8|70135.8|70163.8|70148.8|70167.5|70152.5|70128|70113|693
1584106800000|2020-03-13 13:40:00|70163.9|70148.9|70162.1|70147.1|70189.8|70174.8|70155.2|70140.2|765
1584107100000|2020-03-13 13:45:00|70162.2|70147.2|70148.4|70133.4|70172.6|70157.6|70137.1|70122.1|791
1584107400000|2020-03-13 13:50:00|70148.1|70133.1|70147.8|70132.8|70149.5|70134.5|70117.7|70102.7|716
1584107700000|2020-03-13 13:55:00|70145.2|70130.2|70120.4|70105.4|70149.3|70134.3|70111.8|70096.8|569
1584108000000|2020-03-13 14:00:00|70118.9|70103.9|70160.8|70145.8|70169.5|70152.8|70117.8|70102.8|666
1584108300000|2020-03-13 14:05:00|70162.2|70147.2|70152.8|70137.8|70167.6|70152.6|70141.5|70126.5|726
1584108600000|2020-03-13 14:10:00|70152.9|70137.9|70185.2|70170.2|70185.4|70170.4|70142.4|70127.4|747
1584108900000|2020-03-13 14:15:00|70182.9|70167.9|70121.9|70106.9|70203.4|70188.4|70109.9|70094.9|804
1584109200000|2020-03-13 14:20:00|70121.8|70106.8|70147.5|70132.5|70156.7|70141.7|70119.8|70104.8|603
1584109500000|2020-03-13 14:25:00|70147.9|70132.9|70166.5|70151.5|70172.8|70153.8|70147.1|70132.1|593
1584109800000|2020-03-13 14:30:00|70179.2|70164.2|70196.2|70181.2|70198.4|70183.3|70163.9|70148.9|566
1584110100000|2020-03-13 14:35:00|70196.7|70181.7|70202.1|70187.1|70212|70197|70194.4|70179.4|706
1584110400000|2020-03-13 14:40:00|70200.4|70185.4|70214.8|70199.8|70226|70211|70196.5|70181.5|687
1584110700000|2020-03-13 14:45:00|70215.2|70200.2|70219.2|70204.2|70223.7|70208.9|70202.4|70190.2|784
1584111000000|2020-03-13 14:50:00|70218.5|70203.5|70216.4|70206.4|70224.7|70212.7|70209.4|70194.4|691
1584111300000|2020-03-13 14:55:00|70218.3|70203.3|70220.8|70210.8|70229.9|70217.1|70215.2|70201.3|574
1584111600000|2020-03-13 15:00:00|70223.7|70208.7|70214.2|70199.2|70229.7|70215.2|70199.3|70184.3|544
1584111900000|2020-03-13 15:05:00|70215.5|70200.5|70213.1|70198.1|70231.5|70216.5|70200.2|70172.3|548
1584112200000|2020-03-13 15:10:00|70213.2|70198.2|70227.9|70212.9|70238.9|70223.9|70213.1|70198.1|507
1584112500000|2020-03-13 15:15:00|70228.1|70213.1|70232.7|70217.7|70245.2|70230.2|70219|70205.9|757
1584112800000|2020-03-13 15:20:00|70231.7|70216.7|70247.4|70232.4|70250.3|70238.2|70223.9|70208.9|724
1584113100000|2020-03-13 15:25:00|70247.5|70232.5|70263.6|70248.6|70266|70251|70238.3|70223.3|520
1584113400000|2020-03-13 15:30:00|70262.4|70247.4|70293.1|70278.1|70295.3|70280.3|70262.2|70247.2|668
1584113700000|2020-03-13 15:35:00|70293.9|70278.9|70295.1|70280.1|70328.4|70315.7|70275.5|70260.9|784
1584114000000|2020-03-13 15:40:00|70295.2|70280.2|70288.7|70273.7|70313.6|70298.6|70266|70251|699
1584114300000|2020-03-13 15:45:00|70289.2|70274.2|70266.2|70251.2|70297.3|70282.3|70244.4|70229.4|779
1584114600000|2020-03-13 15:50:00|70267|70252|70239.6|70224.6|70288.1|70272.3|70234.8|70219.8|776
1584114900000|2020-03-13 15:55:00|70238.4|70223.4|70289.2|70274.2|70307.5|70292.5|70229.4|70214.4|755
1584115200000|2020-03-13 16:00:00|70287.1|70272.1|70275|70258.9|70327.6|70312.6|70265.9|70241.9|800
1584115500000|2020-03-13 16:05:00|70274.5|70257.9|70266.3|70245.4|70302.6|70283.6|70259.6|70235.3|739
1584115800000|2020-03-13 16:10:00|70265.2|70244|70275.9|70260.9|70284.1|70266.4|70259|70235.4|498
1584116100000|2020-03-13 16:15:00|70277.5|70262.1|70236.4|70221.4|70286|70265.1|70233|70218|456
1584116400000|2020-03-13 16:20:00|70236.2|70221.2|70233.2|70218.2|70239.8|70224.8|70223.3|70208.3|514
1584116700000|2020-03-13 16:25:00|70233.1|70218.1|70231.7|70216.7|70269.5|70254.5|70228.9|70213.9|562
1584117000000|2020-03-13 16:30:00|70231.9|70216.9|70267.3|70252.3|70272.1|70257.1|70223.1|70208.1|714
1584117300000|2020-03-13 16:35:00|70268.3|70253.3|70295.7|70280.7|70320.9|70304|70267.8|70252.8|686
1584117600000|2020-03-13 16:40:00|70296.4|70281.4|70308.8|70291.4|70315.9|70300|70290.8|70275.8|572
1584117900000|2020-03-13 16:45:00|70308.4|70291.6|70295.5|70280.5|70312.4|70295|70295.1|70278|630
1584118200000|2020-03-13 16:50:00|70295.7|70280.7|70262.5|70247.5|70298.1|70283.1|70235.4|70220.4|735
1584118500000|2020-03-13 16:55:00|70261.4|70246.4|70296.9|70281.9|70318.1|70303.1|70245.8|70230.8|739
1584118800000|2020-03-13 17:00:00|70297.4|70282.4|70277.6|70262.6|70304.9|70289.9|70259.2|70244.2|722
1584119100000|2020-03-13 17:05:00|70277.8|70262.8|70280.7|70265.7|70291.9|70276.9|70261.8|70246.8|693
1584119400000|2020-03-13 17:10:00|70280.9|70265.9|70279.1|70264.1|70288.7|70273.7|70269.9|70254.9|669
1584119700000|2020-03-13 17:15:00|70280.2|70265.2|70274.3|70259.3|70295.7|70280.7|70269.5|70254.5|651
1584120000000|2020-03-13 17:20:00|70274.7|70259.7|70286.3|70271.3|70292.1|70277.1|70265.4|70250.4|693
1584120300000|2020-03-13 17:25:00|70281.6|70266.6|70286.3|70271.3|70296.6|70281.6|70270.5|70255.5|685
1584120600000|2020-03-13 17:30:00|70288|70273|70308.7|70293.7|70319.9|70304.9|70288|70273|548
1584120900000|2020-03-13 17:35:00|70309.2|70294.2|70305.5|70290.5|70321|70306|70302.5|70287.5|591
1584121200000|2020-03-13 17:40:00|70303.5|70288.5|70311.4|70296.4|70323.1|70306.7|70298.8|70282.7|615
1584121500000|2020-03-13 17:45:00|70310.7|70295.7|70326.6|70311.6|70331.1|70316.1|70310.5|70292|433
1584121800000|2020-03-13 17:50:00|70327|70312|70322.4|70307.4|70334.1|70319.1|70302.4|70287.4|551
1584122100000|2020-03-13 17:55:00|70321.7|70306.7|70279.1|70264.1|70324.1|70309.1|70277.9|70262.9|716
1584122400000|2020-03-13 18:00:00|70279.7|70264.7|70283.3|70268.3|70304.4|70289.4|70277.7|70262.7|729
1584122700000|2020-03-13 18:05:00|70283.5|70268.5|70276.5|70261.5|70300.7|70285.7|70261.7|70246.7|748
1584123000000|2020-03-13 18:10:00|70276.8|70261.8|70277.3|70262.3|70280.2|70265.6|70265.1|70252.8|672
1584123300000|2020-03-13 18:15:00|70278.1|70263.1|70318.2|70303.2|70318.8|70303.8|70268.1|70253.1|684
1584123600000|2020-03-13 18:20:00|70317.5|70302.5|70308.3|70293.3|70319.6|70304.6|70299.3|70284.3|465
1584123900000|2020-03-13 18:25:00|70309.3|70294.3|70335.8|70320.8|70339.5|70324.1|70307.6|70292.1|531
1584124200000|2020-03-13 18:30:00|70335.7|70320.7|70324.8|70309.8|70345.4|70330.4|70322.8|70307.8|701
1584124500000|2020-03-13 18:35:00|70323.6|70308.6|70331|70316|70339.4|70324.4|70323.5|70308.5|686
1584124800000|2020-03-13 18:40:00|70330.4|70315.4|70281.5|70266.5|70346.4|70331.4|70272.6|70257.6|663
1584125100000|2020-03-13 18:45:00|70280.8|70265.8|70291.1|70276.1|70294.3|70279.3|70279.9|70264.9|682
1584125400000|2020-03-13 18:50:00|70290.8|70275.8|70288.5|70273.5|70293.3|70278.3|70279.8|70264.8|623
1584125700000|2020-03-13 18:55:00|70289.9|70274.9|70294.9|70278.2|70299.1|70284.1|70286.5|70271.5|288
1584126000000|2020-03-13 19:00:00|70294.4|70279.4|70287.3|70268.4|70302.5|70286.2|70287.3|70268.4|305
1584126300000|2020-03-13 19:05:00|70287.4|70270.1|70270.3|70250|70296.8|70278.3|70262.1|70244.9|379
1584126600000|2020-03-13 19:10:00|70271.2|70250.4|70282.2|70266.8|70289.9|70267.2|70261.5|70235.2|375
1584126900000|2020-03-13 19:15:00|70280.7|70265.3|70289.5|70267|70291.9|70268.2|70280.5|70257.8|263
1584127200000|2020-03-13 19:20:00|70293.7|70263.4|70277.5|70258.9|70295.5|70278.9|70274.8|70254.8|267
1584127500000|2020-03-13 19:25:00|70281.8|70255.2|70279.5|70264.1|70283.9|70264.1|70270.5|70246.9|249
1584127800000|2020-03-13 19:30:00|70282.9|70261.9|70285.9|70265.7|70290.8|70268.7|70279.6|70257.9|248
1584128100000|2020-03-13 19:35:00|70286|70265.6|70285.1|70259.7|70297.9|70275.9|70277.3|70258.1|195
1584128400000|2020-03-13 19:40:00|70284.7|70260.4|70267.9|70248.9|70289.3|70265.6|70267.4|70239.2|251
1584128700000|2020-03-13 19:45:00|70267.6|70248.1|70265.9|70245.1|70295.4|70258.5|70264.1|70238.1|568
1584129000000|2020-03-13 19:50:00|70265.1|70246|70258.4|70227.2|70268.9|70249.9|70241.6|70220.9|441
1584129300000|2020-03-13 19:55:00|70258.1|70227.3|70219|70196.6|70265.7|70228.2|70202.3|70176.7|493
1584129600000|2020-03-13 20:00:00|70218.5|70196.9|70213.7|70184.1|70226.7|70202.5|70193.6|70175.9|572
1584129900000|2020-03-13 20:05:00|70215.5|70183.6|70285.7|70235.7|70313.3|70263.3|70208|70177.8|424
1584130200000|2020-03-13 20:10:00|70282.2|70232.2|70295.6|70245.6|70300.7|70260.5|70281.8|70231.8|230
1584130500000|2020-03-13 20:15:00|70296.6|70246.6|70231.2|70181.2|70298.9|70252.1|70229.7|70181.2|220
1584130800000|2020-03-13 20:20:00|70230.3|70180.3|70228.1|70179.4|70269.7|70219.7|70203.7|70167.7|272
1584131100000|2020-03-13 20:25:00|70225.2|70178.6|70223.3|70178.6|70234.8|70186.5|70209.4|70170|202
1584131400000|2020-03-13 20:30:00|70216|70179.8|70261.5|70211.5|70272.2|70222.2|70198.8|70170.6|234
1584131700000|2020-03-13 20:35:00|70261.1|70211.1|70266|70216|70278.3|70228.3|70253.4|70203.4|193
1584132000000|2020-03-13 20:40:00|70253.5|70203.5|70256.3|70206.3|70263.5|70213.5|70246.5|70196.5|208
1584132300000|2020-03-13 20:45:00|70256.7|70206.7|70242.2|70192.2|70257.7|70207.7|70227.9|70177.9|227
1584132600000|2020-03-13 20:50:00|70242|70192|70235|70185|70253.6|70203.6|70217.4|70167.4|308
1584132900000|2020-03-13 20:55:00|70217.2|70167.2|70221.7|70171.7|70283.6|70233.6|70211.4|70161.4|220
1584306000000|2020-03-15 21:00:00|70344.7|70287.7|70207.1|70150.1|70344.7|70287.7|70200.3|70143.3|47
1584306300000|2020-03-15 21:05:00|70196.4|70139.4|70132.8|70075.8|70227.1|70170.1|70100.8|70043.8|201
1584306600000|2020-03-15 21:10:00|70108.6|70051.6|70084.7|70027.7|70132.8|70075.8|70041.8|69984.8|202
1584306900000|2020-03-15 21:15:00|70086.4|70029.4|70071.7|70014.7|70115.9|70058.9|70038.2|69981.2|102
1584307200000|2020-03-15 21:20:00|70071.8|70014.8|70064.3|70007.3|70105.1|70048.1|69998.8|69941.8|281
1584307500000|2020-03-15 21:25:00|70061.5|70004.5|69982|69925|70108.5|70051.5|69883.9|69826.9|262
1584307800000|2020-03-15 21:30:00|70016.5|69959.5|69911|69854|70016.5|69959.5|69894.1|69837.1|297
1584308100000|2020-03-15 21:35:00|69904.9|69847.9|69879.1|69847|69955.7|69898.7|69872.8|69833|245
1584308400000|2020-03-15 21:40:00|69880|69833.9|69896.2|69860.2|69922.1|69865.6|69856.2|69817.3|274
1584308700000|2020-03-15 21:45:00|69908|69860.1|69906.6|69872.4|69939.3|69882.3|69896.2|69856.4|229
1584309000000|2020-03-15 21:50:00|69906.7|69871.4|69906.5|69871.2|69930.4|69880.6|69898.6|69856.1|165
1584309300000|2020-03-15 21:55:00|69915.4|69880.5|69899.6|69855.9|69922|69892.6|69894.1|69837.1|220
1584309600000|2020-03-15 22:00:00|69902.8|69846.8|69891.9|69845.9|69927|69870.1|69882.1|69825.1|278
1584309900000|2020-03-15 22:05:00|69902.2|69845.6|69937.9|69897.4|69965.7|69910.1|69890.1|69840.4|351
1584310200000|2020-03-15 22:10:00|69941.5|69903.3|70000.6|69969.9|70107|70050|69934.7|69885.5|391
1584310500000|2020-03-15 22:15:00|70000.7|69968.3|70151|70094|70204.2|70147.2|69997.3|69940.3|783
1584310800000|2020-03-15 22:20:00|70187.7|70130.7|70093.9|70048|70208.2|70151.2|70043.3|69986.3|575
1584311100000|2020-03-15 22:25:00|70094.4|70042.5|70091.4|70052.2|70225.6|70168.6|70063|70006|520
1584311400000|2020-03-15 22:30:00|70105.8|70048.8|70091.5|70047.3|70160.4|70103.4|70085.2|70028.2|771
1584311700000|2020-03-15 22:35:00|70092|70051.4|70078.9|70021.9|70122.8|70065.8|70041.6|69984.6|753
1584312000000|2020-03-15 22:40:00|70080|70023|70139.1|70082.1|70225.2|70168.2|70067.2|70010.2|738
1584312300000|2020-03-15 22:45:00|70161.9|70104.9|70168.7|70111.7|70209.3|70152.3|70070.1|70013.1|791
1584312600000|2020-03-15 22:50:00|70186.1|70129.1|70150|70093|70223.6|70166.6|70092.9|70035.9|786
1584312900000|2020-03-15 22:55:00|70162.2|70105.2|70111.8|70057|70216.3|70159.3|70091.7|70034.7|777
1584313200000|2020-03-15 23:00:00|70112|70055|70062.1|70005.1|70131.4|70074.4|70028.1|69971.1|670
1584313500000|2020-03-15 23:05:00|70063.1|70006.1|70075|70018|70086.9|70029.9|70057.9|70000.9|537
1584313800000|2020-03-15 23:10:00|70075.1|70018.1|70072.4|70022.4|70094.9|70044.9|70068.2|70014.4|768
1584314100000|2020-03-15 23:15:00|70071.6|70021.6|70112.6|70067.5|70112.9|70067.5|70070.2|70020.2|803
1584314400000|2020-03-15 23:20:00|70104.1|70054.1|70119.4|70069.4|70170.3|70120.3|70087|70037|675
1584314700000|2020-03-15 23:25:00|70117.9|70067.9|70125.6|70075.6|70140.7|70090.7|70117.5|70067.5|700
1584315000000|2020-03-15 23:30:00|70125.4|70075.4|70126.8|70076.8|70132.9|70082.9|70054.7|70004.7|746
1584315300000|2020-03-15 23:35:00|70122.6|70072.6|70101.4|70051.4|70128|70078|70087.1|70037.1|742
1584315600000|2020-03-15 23:40:00|70097|70047|70041|69991.7|70116.9|70066.9|70037.2|69987.2|743
1584315900000|2020-03-15 23:45:00|70040.8|69991.6|70073.8|70023.8|70089.8|70039.8|70040.6|69990.7|536
1584316200000|2020-03-15 23:50:00|70072.3|70022.3|70062.7|70012.7|70100.1|70053.2|70055.5|70005.5|619
1584316500000|2020-03-15 23:55:00|70062.8|70012.8|70087|70037|70095|70045.5|70062.1|70012.1|793
1584316800000|2020-03-16 00:00:00|70089.7|70039.7|70136.2|70086.2|70158.2|70108.2|70070|70020|760
1584317100000|2020-03-16 00:05:00|70134.6|70084.6|70149.7|70099.7|70174.6|70124.6|70104.3|70062.4|681
1584317400000|2020-03-16 00:10:00|70151.1|70101.1|70143.4|70097|70184.9|70134.9|70139.1|70090.1|797
1584317700000|2020-03-16 00:15:00|70146.1|70098.7|70124.6|70098.8|70198.5|70156.9|70121.6|70082.1|740
1584318000000|2020-03-16 00:20:00|70123.8|70098.6|70130.8|70080.8|70154|70128.7|70116.1|70080.5|822
1584318300000|2020-03-16 00:25:00|70130|70084.5|70134.2|70100.5|70136.5|70103.7|70090.6|70070.4|794
1584318600000|2020-03-16 00:30:00|70137.8|70103.6|70173|70140.8|70181.7|70142.1|70134.1|70103.6|813
1584318900000|2020-03-16 00:35:00|70173.4|70139.8|70172.8|70122.8|70178.5|70141.9|70113.9|70073.8|684
1584319200000|2020-03-16 00:40:00|70172.9|70122.9|70182.5|70132.5|70182.5|70141.9|70166.6|70116.6|663
1584319500000|2020-03-16 00:45:00|70180.9|70130.9|70190.6|70155.1|70193.9|70158.1|70174.7|70124.7|679
1584319800000|2020-03-16 00:50:00|70190.7|70153.6|70180.6|70150.2|70193.3|70155.6|70179.5|70142.3|708
1584320100000|2020-03-16 00:55:00|70180.5|70150.3|70141.2|70126.2|70181|70151|70136|70120|654
1584320400000|2020-03-16 01:00:00|70144.4|70126.9|70140.8|70090.8|70169.7|70150.5|70129.5|70086.9|767
1584320700000|2020-03-16 01:05:00|70140.4|70090.4|70120.9|70081.2|70151.5|70126.8|70105.4|70080.7|822
1584321000000|2020-03-16 01:10:00|70120.2|70079.9|70125.4|70088.9|70137.8|70091.7|70115|70071.2|630
1584321300000|2020-03-16 01:15:00|70126.3|70088.5|70130.5|70090.4|70136.7|70106.6|70114|70064|570
1584321600000|2020-03-16 01:20:00|70131.4|70091.1|70127.9|70112.9|70140.1|70123.1|70120.9|70090.4|552
1584321900000|2020-03-16 01:25:00|70127.6|70112.6|70102.7|70083.6|70127.6|70112.6|70088.3|70073.3|764
1584322200000|2020-03-16 01:30:00|70102.6|70083.5|70117.2|70102.2|70117.5|70102.5|70085.5|70070.5|683
1584322500000|2020-03-16 01:35:00|70116.8|70101.8|70150.2|70135.2|70153.5|70140.9|70115.8|70100.8|684
1584322800000|2020-03-16 01:40:00|70150.8|70135.8|70155.8|70140.8|70181.3|70166.3|70147.4|70127|661
1584323100000|2020-03-16 01:45:00|70155.4|70140.4|70113.2|70097.2|70155.7|70140.7|70091.1|70076.1|648
1584323400000|2020-03-16 01:50:00|70113.1|70097.1|70090.9|70075.9|70115.9|70099.8|70071.5|70053.9|719
1584323700000|2020-03-16 01:55:00|70091.8|70076.8|70065.5|70050.5|70098.9|70083.9|70063.2|70048.2|598
1584324000000|2020-03-16 02:00:00|70065.4|70050.4|70069.8|70054.8|70101.8|70086.8|70065.1|70050.1|645
1584324300000|2020-03-16 02:05:00|70070|70055|70146.7|70131.7|70153.5|70138|70069.7|70054.7|679
1584324600000|2020-03-16 02:10:00|70147|70132|70111.4|70096.4|70155.1|70140.1|70103.2|70084.4|690
1584324900000|2020-03-16 02:15:00|70112|70097|70085.8|70070.8|70121.6|70106.6|70080.7|70065.7|642
1584325200000|2020-03-16 02:20:00|70086.3|70071.3|70084.3|70069.3|70089.1|70074.1|70079.5|70064.5|554
1584325500000|2020-03-16 02:25:00|70084.4|70069.4|70085.2|70070.2|70095.2|70080.2|70075.1|70060.1|483
1584325800000|2020-03-16 02:30:00|70086.1|70071.1|70090|70075|70095.8|70080.8|70081.3|70066.3|589
1584326100000|2020-03-16 02:35:00|70090.3|70075.3|70097.9|70082.9|70113.3|70098.3|70086.5|70071.5|581
1584326400000|2020-03-16 02:40:00|70098.3|70083.3|70100.8|70085.8|70106.5|70091.5|70084.7|70069.7|558
1584326700000|2020-03-16 02:45:00|70102.4|70087.4|70078.8|70063.8|70104.8|70089.8|70070.4|70055.4|570
1584327000000|2020-03-16 02:50:00|70078.9|70063.9|70038.2|70023.2|70080.6|70065.6|70035.1|70020.1|650
1584327300000|2020-03-16 02:55:00|70037.1|70022.1|70063|70048|70067.4|70052.4|70034.7|70019.7|653
1584327600000|2020-03-16 03:00:00|70063.6|70048.6|70073.2|70058.2|70086.1|70071.1|70054.6|70041|626
1584327900000|2020-03-16 03:05:00|70073.1|70058.1|70111.3|70096.3|70115.9|70100.9|70062.3|70047.3|691
1584328200000|2020-03-16 03:10:00|70111.1|70096.1|70131.7|70116.7|70147.5|70132.5|70105.1|70090.2|651
1584328500000|2020-03-16 03:15:00|70130.9|70115.9|70140.9|70125.9|70144.1|70129.1|70114.6|70099.6|547
1584328800000|2020-03-16 03:20:00|70141.1|70126.1|70165.6|70150.6|70198.2|70183.2|70131|70116|694
1584329100000|2020-03-16 03:25:00|70165.7|70150.7|70144|70129|70170.2|70155.2|70141.6|70126.6|582
1584329400000|2020-03-16 03:30:00|70143.9|70128.9|70162.2|70147.2|70163.9|70148.9|70142.4|70127.4|420
1584329700000|2020-03-16 03:35:00|70162.1|70147.1|70146.7|70131.7|70162.7|70147.7|70143.1|70128.1|381
1584330000000|2020-03-16 03:40:00|70146.8|70131.8|70160.8|70145.8|70161.6|70148.9|70143|70130.4|293
1584330300000|2020-03-16 03:45:00|70160.6|70145.6|70138.3|70123.3|70160.7|70148.3|70138|70123|335
1584330600000|2020-03-16 03:50:00|70135.9|70125.9|70089.7|70074.7|70138|70125.9|70089.7|70074.7|534
1584330900000|2020-03-16 03:55:00|70088.8|70073.8|70096.5|70086.5|70103|70088|70081.9|70066.9|358
1584331200000|2020-03-16 04:00:00|70096.6|70086.6|70080.4|70065.4|70098.6|70087.3|70078.1|70065.3|201
1584331500000|2020-03-16 04:05:00|70080.5|70065.5|70082.8|70072.8|70123|70104.9|70074.4|70062.5|399
1584331800000|2020-03-16 04:10:00|70082.3|70072.3|70093.7|70078.7|70097.4|70084.7|70082.3|70069.6|329
1584332100000|2020-03-16 04:15:00|70093.9|70078.9|70090.2|70080.2|70095.8|70083|70086.4|70071.4|336
1584332400000|2020-03-16 04:20:00|70090.5|70080.5|70123.8|70108.8|70126.5|70111.5|70088.8|70078.8|327
1584332700000|2020-03-16 04:25:00|70123.9|70108.9|70131|70116|70131.1|70116.1|70123.4|70108.4|305
1584333000000|2020-03-16 04:30:00|70131.1|70116.1|70099.7|70080|70141.6|70126.6|70085.4|70068.8|453
1584333300000|2020-03-16 04:35:00|70099.6|70080.3|70108.4|70091.8|70120.9|70099.2|70095|70080|310
1584333600000|2020-03-16 04:40:00|70107.9|70091.4|70110.5|70080.6|70114|70093|70089.6|70063.1|479
1584333900000|2020-03-16 04:45:00|70109.7|70081.1|70111|70087.5|70133.2|70118.2|70087.9|70067.5|480
1584334200000|2020-03-16 04:50:00|70110.3|70090.9|70113.8|70098.8|70130.3|70109.3|70100.6|70081.4|513
1584334500000|2020-03-16 04:55:00|70113.4|70098.4|70100.2|70085.2|70114|70099|70086.6|70068.6|456
1584334800000|2020-03-16 05:00:00|70100|70085|70116.1|70101.1|70125.6|70110.6|70099.7|70084.7|369
1584335100000|2020-03-16 05:05:00|70115.9|70100.9|70108.4|70093.4|70119.8|70104.8|70105.1|70090|345
1584335400000|2020-03-16 05:10:00|70108.6|70093.6|70125.3|70110.3|70128.5|70113.5|70108.1|70093.1|271
1584335700000|2020-03-16 05:15:00|70125.2|70110.2|70100.7|70085.7|70125.2|70110.2|70099.6|70084.6|395
1584336000000|2020-03-16 05:20:00|70100.8|70085.8|70145.8|70130.8|70146.8|70131.8|70100.7|70085.7|385
1584336300000|2020-03-16 05:25:00|70146.4|70131.4|70136.9|70121.8|70159.2|70146.9|70133.6|70118|575
1584336600000|2020-03-16 05:30:00|70136.1|70121.9|70138.4|70123.4|70147.8|70132.1|70122.9|70107.9|540
1584336900000|2020-03-16 05:35:00|70138.2|70123.2|70129.5|70114.5|70140.9|70125.1|70121|70103.4|467
1584337200000|2020-03-16 05:40:00|70129.2|70114.2|70122.1|70107.1|70129.8|70114.8|70121.8|70106.8|401
1584337500000|2020-03-16 05:45:00|70122.4|70107.4|70143.9|70128.9|70144.5|70129.5|70121.4|70106.4|499
1584337800000|2020-03-16 05:50:00|70143.5|70128.5|70148.1|70133.1|70154.3|70139.3|70142.2|70127.2|540
1584338100000|2020-03-16 05:55:00|70147.7|70132.7|70151.7|70136.7|70160|70145.9|70144.2|70129.2|487
1584338400000|2020-03-16 06:00:00|70151.8|70136.8|70137.2|70122.2|70173.3|70159.8|70135|70120|600
1584338700000|2020-03-16 06:05:00|70137.7|70122.7|70131.4|70116.4|70160.4|70145.4|70123.7|70109.8|491
1584339000000|2020-03-16 06:10:00|70131.7|70116.7|70139|70129|70146.9|70131.9|70130.5|70115.5|515
1584339300000|2020-03-16 06:15:00|70139.1|70129.1|70153.3|70138.3|70160.6|70145.6|70137.1|70124.9|522
1584339600000|2020-03-16 06:20:00|70153.5|70138.5|70153.8|70143.8|70157.7|70145.2|70127.7|70115.8|482
1584339900000|2020-03-16 06:25:00|70153.6|70143.6|70147.2|70137.2|70173.5|70163.3|70147|70135.4|548
1584340200000|2020-03-16 06:30:00|70147|70137|70110.6|70100.6|70147.4|70137.4|70104.9|70094.9|610
1584340500000|2020-03-16 06:35:00|70110.5|70100.5|70153.8|70138.8|70158|70145.6|70109.7|70097.7|566
1584340800000|2020-03-16 06:40:00|70154|70139|70143.9|70133.9|70162.8|70151.2|70134.2|70121.6|545
1584341100000|2020-03-16 06:45:00|70144.1|70134.1|70190.5|70175.5|70202.7|70187.7|70137.9|70123.7|656
1584341400000|2020-03-16 06:50:00|70190.3|70175.3|70169.4|70159.4|70202|70187|70166.5|70154.1|653
1584341700000|2020-03-16 06:55:00|70169.7|70159.7|70137.6|70127.6|70184.2|70171.9|70137.4|70124.5|610
1584342000000|2020-03-16 07:00:00|70137.5|70127.5|70133.3|70123.3|70151.3|70138.6|70124.8|70114.3|657
1584342300000|2020-03-16 07:05:00|70133.4|70123.4|70170.1|70155.1|70176.5|70166.5|70130.1|70120.1|629
1584342600000|2020-03-16 07:10:00|70170.2|70155.2|70203.4|70188.4|70206.4|70192|70164|70149|665
1584342900000|2020-03-16 07:15:00|70203.3|70188.3|70206.7|70196.7|70207.6|70197.2|70194.9|70179.9|528
1584343200000|2020-03-16 07:20:00|70206.2|70196.2|70215.3|70205.3|70233.6|70218.6|70203.5|70193.5|596
1584343500000|2020-03-16 07:25:00|70215.7|70205.7|70220.8|70210.8|70234.2|70219.7|70215.4|70205.4|639
1584343800000|2020-03-16 07:30:00|70219.9|70209.9|70205.1|70195.1|70229.8|70218.4|70200.4|70188.5|567
1584344100000|2020-03-16 07:35:00|70204.1|70190.1|70174.1|70164.1|70204.2|70190.4|70173.4|70162.5|603
1584344400000|2020-03-16 07:40:00|70173.8|70163.8|70176.2|70166.2|70178.2|70168.2|70166.2|70156.2|546
1584344700000|2020-03-16 07:45:00|70175.9|70165.9|70178.1|70168.1|70195.5|70183.5|70174.4|70164.4|614
1584345000000|2020-03-16 07:50:00|70180.2|70165.2|70192.1|70177.1|70206.2|70193.6|70177.8|70165.1|594
1584345300000|2020-03-16 07:55:00|70192.4|70177.4|70168.9|70158.9|70193.1|70181.9|70160.1|70150.1|555
1584345600000|2020-03-16 08:00:00|70167.5|70157.5|70163.6|70148.6|70180.2|70165.2|70144.4|70132|684
1584345900000|2020-03-16 08:05:00|70163.5|70148.5|70132.1|70122.1|70163.7|70152|70130.1|70118.5|631
1584346200000|2020-03-16 08:10:00|70132.3|70122.3|70146.4|70136.4|70158.9|70148.7|70131.4|70120.4|615
1584346500000|2020-03-16 08:15:00|70146.5|70136.5|70121.3|70111.3|70148.3|70136.7|70115.2|70100.2|626
1584346800000|2020-03-16 08:20:00|70121.6|70111.6|70133.5|70123.5|70139.4|70127.7|70113.6|70102.3|627
1584347100000|2020-03-16 08:25:00|70133.1|70123.1|70102.4|70092.4|70148.8|70136.5|70100.9|70088.8|673
1584347400000|2020-03-16 08:30:00|70102.5|70092.5|70084.3|70074.3|70110.9|70095.9|70082.2|70072.2|606
1584347700000|2020-03-16 08:35:00|70084.4|70074.4|70099.8|70089.8|70101|70091|70076.8|70066.8|556
1584348000000|2020-03-16 08:40:00|70100.1|70090.1|70104.5|70094.5|70109.9|70099|70092.8|70082.8|567
1584348300000|2020-03-16 08:45:00|70104.6|70094.6|70121.8|70111.8|70126.5|70116|70104.6|70094.6|553
1584348600000|2020-03-16 08:50:00|70121.9|70111.9|70122.2|70112.2|70130.4|70118.2|70109.4|70097.9|505
1584348900000|2020-03-16 08:55:00|70122.1|70112.1|70135.4|70120.4|70150.3|70138|70120.3|70110.3|523
1584349200000|2020-03-16 09:00:00|70135.3|70120.3|70148.4|70138.4|70160.9|70148.1|70126.2|70114.8|599
1584349500000|2020-03-16 09:05:00|70148.5|70138.5|70150|70140|70158.5|70148.5|70142.4|70131.3|507
1584349800000|2020-03-16 09:10:00|70149.9|70139.9|70160.6|70150.6|70161.5|70151|70141.3|70128|521
1584350100000|2020-03-16 09:15:00|70160.9|70150.9|70150.1|70140.1|70163.7|70153.7|70139|70129|533
1584350400000|2020-03-16 09:20:00|70150|70140|70171.9|70161.9|70181.1|70167.9|70149.9|70137.3|507
1584350700000|2020-03-16 09:25:00|70172.4|70162.4|70180.8|70170.8|70196.1|70183.3|70166.1|70156.1|516
1584351000000|2020-03-16 09:30:00|70180.9|70170.9|70185.5|70175.5|70190.3|70176.5|70167.7|70155.7|425
1584351300000|2020-03-16 09:35:00|70187.8|70172.8|70166.7|70151.7|70191.7|70179.5|70166|70151.7|407
1584351600000|2020-03-16 09:40:00|70167.8|70152.8|70171.1|70156.1|70180|70167.5|70152.5|70137.9|403
1584351900000|2020-03-16 09:45:00|70171|70156|70181|70166|70190.3|70177|70165.1|70154.1|419
1584352200000|2020-03-16 09:50:00|70181.1|70166.1|70185.4|70170.4|70189|70176|70172.2|70159.8|396
1584352500000|2020-03-16 09:55:00|70183.5|70173.5|70237.2|70222.2|70239.7|70227.7|70183|70170.2|472
1584352800000|2020-03-16 10:00:00|70236.7|70221.7|70191.6|70176.6|70263.5|70247.6|70186.2|70173.5|579
1584353100000|2020-03-16 10:05:00|70190.5|70175.5|70185.4|70170.4|70192.6|70181.5|70180.2|70168.6|410
1584353400000|2020-03-16 10:10:00|70186.2|70171.2|70201.6|70186.6|70203.6|70190.9|70179.9|70166.9|251
1584353700000|2020-03-16 10:15:00|70201.5|70186.5|70202.7|70187.7|70206.6|70196.6|70197|70185.6|413
1584354000000|2020-03-16 10:20:00|70203|70188|70214.2|70199.2|70220.6|70208.5|70200|70186.8|488
1584354300000|2020-03-16 10:25:00|70213|70203|70171|70161|70218.1|70206|70167.5|70152.5|533
1584354600000|2020-03-16 10:30:00|70170.9|70160.9|70187|70177|70199|70184|70161|70149|385
1584354900000|2020-03-16 10:35:00|70186.8|70176.8|70203.8|70188.8|70210.4|70197|70186|70172|364
1584355200000|2020-03-16 10:40:00|70205.1|70190.1|70189.1|70174.1|70208.3|70195|70186.4|70172|382
1584355500000|2020-03-16 10:45:00|70189.3|70174.3|70193.5|70183.5|70199|70188.5|70185.1|70173.5|320
1584355800000|2020-03-16 10:50:00|70193.3|70183.3|70194.7|70179.7|70197|70187|70178.5|70166.1|344
1584356100000|2020-03-16 10:55:00|70192|70182|70177.4|70162.4|70205.5|70192|70174.1|70162.3|468
1584356400000|2020-03-16 11:00:00|70177.5|70162.5|70193.2|70178.2|70201.6|70188.5|70167.1|70153.5|435
1584356700000|2020-03-16 11:05:00|70191.5|70181.5|70216.5|70206.5|70224.7|70211.6|70190.6|70179.4|452
1584357000000|2020-03-16 11:10:00|70217|70207|70211.5|70201.5|70222.8|70207.8|70193.2|70181.6|327
1584357300000|2020-03-16 11:15:00|70211|70201|70206.1|70191.1|70220|70210|70198.8|70186.7|326
1584357600000|2020-03-16 11:20:00|70208.9|70193.9|70241.6|70226.6|70242.1|70227.8|70205.4|70192.6|402
1584357900000|2020-03-16 11:25:00|70236.6|70225.2|70230|70220|70242.9|70228|70223.5|70212.2|321
1584358200000|2020-03-16 11:30:00|70230.5|70220.5|70219.1|70204.1|70231.5|70220.5|70207|70193.3|382
1584358500000|2020-03-16 11:35:00|70221.5|70206.5|70216.8|70201.8|70232.3|70222.3|70210.5|70199|395
1584358800000|2020-03-16 11:40:00|70216.4|70201.4|70179.4|70164.4|70225.7|70213|70173.8|70162.6|537
1584359100000|2020-03-16 11:45:00|70178.9|70163.9|70154.6|70139.6|70186.9|70173.9|70146.2|70133.5|510
1584359400000|2020-03-16 11:50:00|70151.1|70141.1|70180.2|70165.2|70188.1|70174.5|70151|70137.8|522
1584359700000|2020-03-16 11:55:00|70177.5|70167.5|70181.9|70166.9|70189.6|70178.5|70174.5|70163.5|474
1584360000000|2020-03-16 12:00:00|70179.9|70164.9|70183.5|70173.5|70187.5|70175|70145.9|70130.9|542
1584360300000|2020-03-16 12:05:00|70187|70172|70211.4|70196.4|70234.1|70219.1|70178.8|70163.8|603
1584360600000|2020-03-16 12:10:00|70212|70197|70224.4|70209.4|70232.2|70218.3|70199.4|70184.4|566
1584360900000|2020-03-16 12:15:00|70221|70211|70205.8|70190.8|70225.7|70211|70184|70170.9|453
1584361200000|2020-03-16 12:20:00|70205.7|70190.7|70215.5|70205.5|70227.4|70214.5|70195.8|70184.8|400
1584361500000|2020-03-16 12:25:00|70215.9|70205.9|70222.9|70207.9|70229.8|70217|70209|70195.9|518
1584361800000|2020-03-16 12:30:00|70220.8|70205.8|70234|70219|70247.8|70235.1|70216|70201.9|586
1584362100000|2020-03-16 12:35:00|70234.5|70224.5|70288.9|70273.9|70304.2|70289.2|70234.5|70220.1|670
1584362400000|2020-03-16 12:40:00|70289.2|70274.2|70301.7|70291.7|70306.4|70294.4|70276.7|70263.9|606
1584362700000|2020-03-16 12:45:00|70301.6|70291.6|70271.9|70261.9|70307.7|70296.2|70259.4|70244.4|676
1584363000000|2020-03-16 12:50:00|70272.8|70262.8|70286.3|70271.3|70294|70279.1|70267|70254.1|592
1584363300000|2020-03-16 12:55:00|70286.5|70271.5|70287|70277|70294.9|70284|70276.5|70265|518
1584363600000|2020-03-16 13:00:00|70288|70278|70290.5|70275.5|70292.2|70279.5|70279|70267.6|318
1584363900000|2020-03-16 13:05:00|70290.1|70275.1|70263.7|70248.7|70299.6|70287|70257|70244.4|516
1584364200000|2020-03-16 13:10:00|70263.4|70248.4|70272.4|70257.4|70275.9|70264.1|70258.5|70244.5|547
1584364500000|2020-03-16 13:15:00|70270.8|70260.8|70280.6|70265.6|70290.3|70276.2|70270.2|70256.6|583
1584364800000|2020-03-16 13:20:00|70279|70269|70271|70261|70286.2|70272.9|70261.2|70248.5|564
1584365100000|2020-03-16 13:25:00|70273|70258|70278.5|70268.5|70283.8|70271.4|70260.5|70246.3|625
1584365400000|2020-03-16 13:30:00|70278.9|70268.9|70283.2|70268.2|70295.9|70282.2|70268.1|70253.9|686
1584365700000|2020-03-16 13:35:00|70282.4|70267.4|70297.6|70282.6|70301|70286|70273.5|70261|587
1584366000000|2020-03-16 13:40:00|70297.7|70282.7|70284.9|70269.9|70303.1|70291.3|70281.2|70269.3|551
1584366300000|2020-03-16 13:45:00|70282|70272|70272.5|70262.5|70293.5|70279.9|70263|70248.3|695
1584366600000|2020-03-16 13:50:00|70272.3|70262.3|70257|70247|70287.7|70274.1|70253.8|70242.1|601
1584366900000|2020-03-16 13:55:00|70257.5|70247.5|70256.1|70241.1|70264|70251|70204.9|70191.3|625
1584367200000|2020-03-16 14:00:00|70255.1|70240.1|70257.5|70242.5|70265.6|70250.6|70216.1|70201.1|771
1584367500000|2020-03-16 14:05:00|70257.3|70242.3|70212.1|70197.1|70259.8|70244.8|70190.9|70175.9|747
1584367800000|2020-03-16 14:10:00|70213.8|70198.8|70246.2|70231.2|70248.4|70233.4|70200.6|70185.6|674
1584368100000|2020-03-16 14:15:00|70246.4|70231.4|70245|70230|70260.8|70245.8|70237.9|70222.9|697
1584368400000|2020-03-16 14:20:00|70245.5|70230.5|70265.1|70250.1|70295.9|70280.9|70238.6|70223.6|616
1584368700000|2020-03-16 14:25:00|70265|70250|70260.7|70245.7|70278.5|70261.4|70201.2|70186.2|622
1584369000000|2020-03-16 14:30:00|70260.1|70245.1|70274.2|70259.2|70277.6|70262.6|70227.5|70212.5|605
1584369300000|2020-03-16 14:35:00|70274|70259|70193.6|70178.6|70274.3|70259.3|70193.6|70178.6|620
1584369600000|2020-03-16 14:40:00|70194|70178.2|70193.2|70178.2|70238.1|70216.7|70177.8|70162.8|684
1584369900000|2020-03-16 14:45:00|70192.9|70177.9|70190.8|70175.8|70213.1|70198.1|70166.7|70151.7|571
1584370200000|2020-03-16 14:50:00|70191.2|70176.2|70136.1|70121.1|70191.2|70176.2|70128.7|70113.7|653
1584370500000|2020-03-16 14:55:00|70138|70123|70126|70111|70166.7|70151.7|70105.8|70090.3|649
1584370800000|2020-03-16 15:00:00|70124.2|70109.2|70142.5|70127.5|70164.9|70147.1|70119.1|70104.1|715
1584371100000|2020-03-16 15:05:00|70142.6|70127.6|70067.9|70052.9|70146.3|70131.3|70067.9|70052.9|690
1584371400000|2020-03-16 15:10:00|70067.8|70052.8|70034.2|70019.2|70106.6|70091.3|70031.7|70016.7|737
1584371700000|2020-03-16 15:15:00|70039.5|70024.5|70034.4|70019.4|70041.5|70026.5|70024.1|70011.8|731
1584372000000|2020-03-16 15:20:00|70034.8|70019.8|70005.4|69990.4|70035.3|70020.3|70000.2|69985.3|693
1584372300000|2020-03-16 15:25:00|70005.3|69990.3|69954.6|69939.6|70007.6|69992.6|69953.3|69938|736
1584372600000|2020-03-16 15:30:00|69955.1|69940.1|70016.7|70001.7|70027.5|70012.5|69949.7|69934.7|694
1584372900000|2020-03-16 15:35:00|70017.4|70002.4|69985.5|69970.5|70029.3|70014.3|69967.2|69952.2|769
1584373200000|2020-03-16 15:40:00|69986.1|69971.1|69965|69950|70010.7|69995.7|69964.6|69949.6|698
1584373500000|2020-03-16 15:45:00|69963.9|69948.9|69987.2|69972.2|69989.8|69974.8|69955.9|69940.9|618
1584373800000|2020-03-16 15:50:00|69986.9|69971.9|69982.8|69967.8|69994|69979|69972.8|69957.8|508
1584374100000|2020-03-16 15:55:00|69982.9|69967.9|69985.2|69970.2|70016|70001|69977.9|69962.9|717
1584374400000|2020-03-16 16:00:00|69985.5|69970.5|69985.7|69970.7|70007.8|69992.8|69962|69947|612
1584374700000|2020-03-16 16:05:00|69985.3|69970.3|70008.6|69993.6|70011.1|69996.1|69978.3|69963.3|592
1584375000000|2020-03-16 16:10:00|70008.4|69993.4|70014.3|69999.3|70023.2|70008.2|70007.1|69992.1|618
1584375300000|2020-03-16 16:15:00|70015|70000|70037.9|70022.9|70043.3|70028.3|70013.9|69999.6|594
1584375600000|2020-03-16 16:20:00|70038.1|70023.1|70045.1|70030.1|70045.1|70030.1|70024.9|70009.9|572
1584375900000|2020-03-16 16:25:00|70044.7|70029.7|70059|70044|70071.5|70048.3|70032.7|70017.7|582
1584376200000|2020-03-16 16:30:00|70058.9|70043.9|70027.9|70012.9|70058.9|70043.9|70021.7|70006.7|621
1584376500000|2020-03-16 16:35:00|70028.1|70013.1|70038.6|70023.6|70050.6|70035.6|70019.6|70004.6|673
1584376800000|2020-03-16 16:40:00|70038.8|70023.8|70044.4|70029.4|70044.4|70029.4|70024.6|70009.6|587
1584377100000|2020-03-16 16:45:00|70044.1|70029.1|70058.2|70043.2|70058.6|70043.6|70032.7|70017.7|583
1584377400000|2020-03-16 16:50:00|70058.1|70043.1|70071.4|70056.4|70079.8|70064.8|70043.5|70028.5|631
1584377700000|2020-03-16 16:55:00|70071.2|70056.2|70052.4|70037.4|70082.2|70067.2|70032.8|70017.8|711
1584378000000|2020-03-16 17:00:00|70051.8|70036.8|70052.5|70037.5|70061.6|70046.6|70039.7|70026.9|686
1584378300000|2020-03-16 17:05:00|70051.7|70036.7|70039.5|70024.5|70076.8|70061.8|70038.3|70023.3|688
1584378600000|2020-03-16 17:10:00|70039.9|70024.9|70030.9|70015.9|70056.9|70041.9|70003.6|69988.6|719
1584378900000|2020-03-16 17:15:00|70032|70017|70048.3|70033.3|70082|70067|70009.8|69993.5|725
1584379200000|2020-03-16 17:20:00|70058.2|70043.2|70031.2|70016.2|70059.3|70044.3|70015.7|70000.7|619
1584379500000|2020-03-16 17:25:00|70028.6|70013.6|70065.8|70050.8|70068.4|70053.4|70023|70008|704
1584379800000|2020-03-16 17:30:00|70067.5|70052.5|70055.1|70040.1|70067.9|70052.9|70046.1|70031.1|642
1584380100000|2020-03-16 17:35:00|70055|70040|70061.9|70046.9|70063|70048|70054.2|70039.2|565
1584380400000|2020-03-16 17:40:00|70062.5|70047.5|70064.5|70049.5|70068|70053|70058.2|70043.2|627
1584380700000|2020-03-16 17:45:00|70064.8|70049.8|70061.3|70046.3|70068.4|70053.4|70056.8|70041.8|662
1584381000000|2020-03-16 17:50:00|70062.5|70047.5|70040.7|70025.7|70065|70050|70035.4|70020.4|592
1584381300000|2020-03-16 17:55:00|70040.8|70025.8|70041|70026|70048.9|70033.9|70035.4|70020.4|605
1584381600000|2020-03-16 18:00:00|70041.1|70026.1|70061.5|70046.5|70061.5|70046.5|70037.5|70022.5|590
1584381900000|2020-03-16 18:05:00|70061.4|70046.4|70079|70064|70085.5|70070.5|70042|70027|609
1584382200000|2020-03-16 18:10:00|70079.1|70064.1|70051.7|70036.7|70079.7|70064.7|70051.1|70034.6|611
1584382500000|2020-03-16 18:15:00|70051.3|70036.3|70052.2|70037.2|70054.8|70039.8|70045.4|70030.4|541
1584382800000|2020-03-16 18:20:00|70051.9|70036.9|70047|70032|70063.3|70048.3|70036.3|70021.3|592
1584383100000|2020-03-16 18:25:00|70047.8|70032.8|70036|70021|70050.1|70035.1|70034.6|70019.6|600
1584383400000|2020-03-16 18:30:00|70035.5|70020.5|69997.4|69982.4|70043.5|70023.8|69992.4|69977.4|693
1584383700000|2020-03-16 18:35:00|69998.5|69983.5|70028.6|70013.6|70034.8|70019.8|69990.6|69977.3|587
1584384000000|2020-03-16 18:40:00|70028.8|70013.8|70023.8|70008.8|70032.8|70017.8|70006.5|69991.5|564
1584384300000|2020-03-16 18:45:00|70023.5|70008.5|70030.3|70015.3|70034.1|70019.1|70019.9|70004.9|646
1584384600000|2020-03-16 18:50:00|70031|70016|70007.6|69992.6|70035.4|70020.4|70006.4|69991|665
1584384900000|2020-03-16 18:55:00|70006.6|69991.6|70016.9|70001.9|70025.1|70010.1|70006.3|69991.3|592
1584385200000|2020-03-16 19:00:00|70017.1|70002.1|70031.3|70016.3|70033.1|70018.1|70017.1|70002.1|674
1584385500000|2020-03-16 19:05:00|70031.8|70016.8|70048.9|70033.9|70053.4|70038.4|70027.1|70012.1|660
1584385800000|2020-03-16 19:10:00|70048.3|70033.3|70072.8|70057.8|70079.9|70064.9|70043.8|70028.8|663
1584386100000|2020-03-16 19:15:00|70073|70058|70082.7|70067.7|70086.7|70071.7|70062.6|70047.6|580
1584386400000|2020-03-16 19:20:00|70082.5|70067.5|70081.8|70066.8|70087.2|70072.2|70079.7|70064.7|613
1584386700000|2020-03-16 19:25:00|70081.6|70066.6|70083.8|70068.8|70087.2|70072.2|70074.7|70059.7|578
1584387000000|2020-03-16 19:30:00|70084.7|70069.7|70088.3|70073.3|70103.1|70088.1|70078.4|70063.4|679
1584387300000|2020-03-16 19:35:00|70089|70074|70094.6|70079.6|70109.6|70094.6|70082.7|70067.7|707
1584387600000|2020-03-16 19:40:00|70094.7|70079.7|70109.1|70094.1|70114.9|70098.4|70091.2|70076.2|466
1584387900000|2020-03-16 19:45:00|70109.5|70094.5|70130|70115|70133.6|70118.6|70105.2|70090.2|585
1584388200000|2020-03-16 19:50:00|70129.2|70114.2|70124|70109|70135.8|70120.8|70119.8|70103.5|617
1584388500000|2020-03-16 19:55:00|70122.5|70107.5|70124.5|70106.3|70137.2|70122.2|70112.6|70096.7|579
1584388800000|2020-03-16 20:00:00|70123.6|70108.6|70122.1|70104.3|70130.4|70111.5|70117.9|70099|290
1584389100000|2020-03-16 20:05:00|70121.8|70106.8|70121.7|70106.7|70134.9|70114.8|70114.8|70099.1|250
1584389400000|2020-03-16 20:10:00|70121.6|70106.6|70122.1|70107.1|70129.5|70111.4|70119.9|70099.6|217
1584389700000|2020-03-16 20:15:00|70126.9|70111.4|70130.4|70111|70134.1|70117.7|70115|70099.6|261
1584390000000|2020-03-16 20:20:00|70130.8|70110.2|70123.2|70108.2|70134.7|70117.3|70121.3|70102.3|197
1584390300000|2020-03-16 20:25:00|70122.4|70102.8|70126.2|70111.2|70131.5|70112.4|70114.3|70097.7|156
1584390600000|2020-03-16 20:30:00|70125.4|70107.2|70124.4|70109.4|70131.8|70111.9|70121.6|70105.2|162
1584390900000|2020-03-16 20:35:00|70125.8|70109.2|70115.3|70100.3|70134.7|70117.9|70115.2|70093.8|107
1584391200000|2020-03-16 20:40:00|70115.7|70100.7|70121.8|70106.8|70132.3|70111.8|70115.7|70100.7|174
1584391500000|2020-03-16 20:45:00|70121|70106|70132.5|70117.5|70145.8|70117.9|70121|70096|115
1584391800000|2020-03-16 20:50:00|70132.6|70117.6|70126.4|70111.4|70147.5|70119.8|70119.7|70093.6|133
1584392100000|2020-03-16 20:55:00|70125.4|70110.4|70136.8|70103.8|70147.3|70122|70121.9|70099.9|229
1584392400000|2020-03-16 21:00:00|70136.1|70103.7|70134|70109.1|70140.3|70109.1|70134|70096.6|70
1584392700000|2020-03-16 21:05:00|70129.4|70106.1|70138.4|70088.4|70148.8|70117.4|70110.4|70060.4|168
1584393000000|2020-03-16 21:10:00|70117.7|70067.7|70128.1|70078.1|70138.9|70088.9|70104|70054|90
1584393300000|2020-03-16 21:15:00|70119.9|70069.9|70128.1|70078.1|70139.2|70089.2|70113.5|70063.5|68
1584393600000|2020-03-16 21:20:00|70121.1|70071.1|70128.1|70078.1|70137.7|70087.7|70094.3|70044.3|75
1584393900000|2020-03-16 21:25:00|70123|70073|70127.6|70077.6|70128.1|70078.1|70105.8|70055.8|53
1584394200000|2020-03-16 21:30:00|70126.1|70076.1|70120.4|70070.4|70128.1|70078.1|70116.5|70066.5|63
1584394500000|2020-03-16 21:35:00|70127|70077|70128.1|70078.1|70128.1|70078.1|70120.3|70070.3|51
1584394800000|2020-03-16 21:40:00|70126.1|70076.1|70128.1|70078.1|70128.2|70078.2|70116.5|70066.5|53
1584395100000|2020-03-16 21:45:00|70122.7|70072.7|70128|70078|70128.1|70078.1|70121.6|70071.6|100
1584395400000|2020-03-16 21:50:00|70125.3|70075.3|70128.1|70078.1|70128.6|70078.6|70122.3|70072.3|81
1584395700000|2020-03-16 21:55:00|70122.3|70072.3|70128|70078|70136.6|70091.2|70112.9|70072.3|119
1584396000000|2020-03-16 22:00:00|70126.8|70090.3|70129.9|70079.9|70132.8|70096|70115.5|70065.5|357
1584396300000|2020-03-16 22:05:00|70127.9|70077.9|70128.7|70078.7|70132.8|70088|70113.2|70073.3|193
1584396600000|2020-03-16 22:10:00|70128.8|70078.8|70124.4|70074.4|70130.8|70095.3|70110.2|70071.3|77
1584396900000|2020-03-16 22:15:00|70124.3|70074.3|70123.2|70073.2|70133.3|70089|70112.1|70066.8|157
1584397200000|2020-03-16 22:20:00|70128.1|70078.1|70128.6|70078.6|70131.4|70082.3|70121.8|70071.8|135
1584397500000|2020-03-16 22:25:00|70125.7|70075.7|70128.5|70078.5|70130.8|70080.8|70122|70072|95
1584397800000|2020-03-16 22:30:00|70125.7|70075.7|70121.2|70071.2|70130.8|70080.8|70120.4|70070.4|153
1584398100000|2020-03-16 22:35:00|70121.1|70071.1|70127.5|70077.5|70130.8|70080.8|70121.1|70071.1|208
1584398400000|2020-03-16 22:40:00|70128.7|70078.7|70122.9|70086.5|70140.6|70098.9|70114|70064|399
1584398700000|2020-03-16 22:45:00|70125.1|70084.5|70113.8|70063.8|70142|70105.6|70100.7|70056.4|692
1584399000000|2020-03-16 22:50:00|70108.9|70058.9|70124.4|70082|70139|70089|70104.9|70054.9|730
1584399300000|2020-03-16 22:55:00|70130.6|70080.6|70120.7|70082|70137.4|70094.6|70112.3|70064|699
1584399600000|2020-03-16 23:00:00|70119.5|70088.3|70129.7|70082.6|70138.8|70092.1|70112.3|70063.6|832
1584399900000|2020-03-16 23:05:00|70119|70082|70120|70078.8|70133.6|70089.6|70112.1|70071.8|855
1584400200000|2020-03-16 23:10:00|70125|70081.9|70135.7|70088.4|70146.5|70113.8|70113.9|70073.7|805
1584400500000|2020-03-16 23:15:00|70133.6|70087.7|70133.7|70085.8|70148|70105.9|70124.7|70083.7|788
1584400800000|2020-03-16 23:20:00|70134.1|70086.2|70118.9|70080.4|70135.7|70089.3|70115.8|70074.3|844
1584401100000|2020-03-16 23:25:00|70118.3|70080.2|70120.4|70078.8|70134.4|70090.5|70114.9|70075.5|782
1584401400000|2020-03-16 23:30:00|70122.1|70079.1|70134.6|70091.3|70141.5|70103.3|70115.8|70076.3|813
1584401700000|2020-03-16 23:35:00|70133.4|70090.5|70133.8|70090.6|70143.1|70103.4|70133.3|70088|798
1584402000000|2020-03-16 23:40:00|70134.9|70090|70127.5|70081.9|70141.6|70106.2|70121.9|70079.1|814
1584402300000|2020-03-16 23:45:00|70127.7|70080|70136.6|70094.8|70142.1|70102.5|70117.9|70074|645
1584402600000|2020-03-16 23:50:00|70136.7|70095|70124.4|70100.7|70146.3|70106.3|70110.8|70089.4|639
1584402900000|2020-03-16 23:55:00|70123.2|70100.8|70144.3|70113.5|70145.8|70116.1|70123.2|70100.5|698
1584403200000|2020-03-17 00:00:00|70141.7|70107.3|70128.6|70104|70168.5|70125.6|70127.3|70100.2|686
1584403500000|2020-03-17 00:05:00|70126.4|70104.5|70162.5|70134.3|70169.5|70146.1|70124.5|70103.5|638
1584403800000|2020-03-17 00:10:00|70161.2|70133.1|70156.7|70138.8|70163.2|70142.2|70148.6|70126.7|778
1584404100000|2020-03-17 00:15:00|70157.3|70140|70160|70145|70166.3|70147.8|70146.4|70131.4|735
1584404400000|2020-03-17 00:20:00|70160.9|70144.7|70142|70126|70165.8|70149.1|70131.6|70116.6|775
1584404700000|2020-03-17 00:25:00|70138.2|70123.2|70138.7|70123.1|70144.8|70126.5|70135.5|70120.5|420
1584405000000|2020-03-17 00:30:00|70139|70123.7|70143.9|70128.7|70147.9|70132.9|70137.5|70122.2|464
1584405300000|2020-03-17 00:35:00|70144.2|70129.2|70172.1|70157.1|70174.5|70159.5|70143.3|70128|741
1584405600000|2020-03-17 00:40:00|70172|70157|70134.9|70119.9|70174.1|70159.1|70132.1|70117.1|655
1584405900000|2020-03-17 00:45:00|70135|70120|70132.4|70108.8|70138.4|70123.4|70128.8|70104.6|658
1584406200000|2020-03-17 00:50:00|70132.5|70109.1|70091.6|70050|70135.5|70110.3|70085|70046.4|664
1584406500000|2020-03-17 00:55:00|70093.4|70051|70046.3|70005.4|70094.8|70052.6|69998|69948|767
1584406800000|2020-03-17 01:00:00|70049.6|70003.8|70049.9|70028.8|70098.4|70051.8|70033.8|69996.7|756
1584407100000|2020-03-17 01:05:00|70049.3|70028.7|70054.8|70039.8|70083|70047.8|70044.1|70025.5|726
1584407400000|2020-03-17 01:10:00|70054.1|70039.1|70074.5|70052.2|70076.6|70060.2|70046.9|70031.9|601
1584407700000|2020-03-17 01:15:00|70072.8|70053|70038.8|70023.8|70074.1|70055|70038|70021.6|569
1584408000000|2020-03-17 01:20:00|70039.5|70024.5|70047.9|70032.9|70057.5|70036.2|70016.4|70001.4|606
1584408300000|2020-03-17 01:25:00|70047.8|70032.8|70025.3|70010.3|70052.8|70037.8|70025|70010|597
1584408600000|2020-03-17 01:30:00|70025.4|70010.4|69970.5|69955.5|70026.8|70011.8|69953.1|69936.7|745
1584408900000|2020-03-17 01:35:00|69970.8|69955.8|69969.3|69954.3|69980.9|69965.9|69960.4|69945.4|625
1584409200000|2020-03-17 01:40:00|69969.1|69954.1|70010.4|69995.4|70015.5|70000.5|69969.1|69954.1|639
1584409500000|2020-03-17 01:45:00|70011.2|69996.2|70015.7|70000.7|70018.5|70003.5|69980.1|69967.4|596
1584409800000|2020-03-17 01:50:00|70017|70002|70008|69993|70023.3|70008.3|69996|69983.1|676
1584410100000|2020-03-17 01:55:00|70008.1|69993.1|70004.1|69989.1|70012.2|69998.6|69969.6|69957.2|685
1584410400000|2020-03-17 02:00:00|70003.9|69988.9|69995.8|69980.8|70004.2|69989.2|69970.9|69955.9|618
1584410700000|2020-03-17 02:05:00|69995.7|69980.7|70026.5|70011.5|70040.4|70025.4|69993.6|69978.6|669
1584411000000|2020-03-17 02:10:00|70026.4|70011.4|70052.9|70037.9|70079.4|70060.1|70022.8|70007.8|684
1584411300000|2020-03-17 02:15:00|70052.7|70037.7|70072.8|70057.8|70075.8|70060.8|70034.7|70019.7|643
1584411600000|2020-03-17 02:20:00|70073.1|70058.1|70057|70042|70074|70059|70048.2|70033.2|568
1584411900000|2020-03-17 02:25:00|70057.1|70042.1|70052.8|70037.8|70083.2|70068.2|70046.6|70034.2|619
1584412200000|2020-03-17 02:30:00|70051.7|70036.7|70045.3|70030.3|70052.3|70037.3|70035.1|70020.1|502
1584412500000|2020-03-17 02:35:00|70045.4|70030.4|70013.8|70003.8|70048.5|70037|70012.7|70001.1|592
1584412800000|2020-03-17 02:40:00|70013.4|70003.4|70002.3|69987.3|70017.4|70003.5|69984.3|69969.3|601
1584413100000|2020-03-17 02:45:00|70001.6|69986.6|69971.7|69956.7|70005.2|69993.5|69960.1|69945.1|591
1584413400000|2020-03-17 02:50:00|69971|69956|69994.9|69979.9|70010.6|69995.6|69969.5|69955.4|640
1584413700000|2020-03-17 02:55:00|69995.5|69980.5|70010.9|70000.9|70014.8|70003.2|69987.9|69975.3|667
1584414000000|2020-03-17 03:00:00|70010.8|70000.8|70010.7|69995.7|70042.2|70029.5|70001.6|69985.5|704
1584414300000|2020-03-17 03:05:00|70010.6|69995.6|69997.7|69987.7|70012.7|69997.7|69993.8|69982|600
1584414600000|2020-03-17 03:10:00|69998.2|69988.2|70007.2|69997.2|70014.1|69999.1|69988.8|69976.9|643
1584414900000|2020-03-17 03:15:00|70007.1|69997.1|70002.6|69992.6|70015.1|70002.9|69988.5|69976.3|586
1584415200000|2020-03-17 03:20:00|70005.7|69990.7|70013.4|70003.4|70025.8|70013.9|70001.4|69990.7|583
1584415500000|2020-03-17 03:25:00|70016.4|70001.4|70017|70007|70022.2|70011.4|70007.5|69995.3|568
1584415800000|2020-03-17 03:30:00|70016.9|70006.9|70000.9|69990.9|70017.9|70007.9|69993|69982.9|537
1584416100000|2020-03-17 03:35:00|70001|69991|70013.8|70003.8|70016.7|70005.1|69993.5|69983.5|531
1584416400000|2020-03-17 03:40:00|70014.5|70004.5|70007.7|69992.7|70019.1|70008.4|69997.6|69987.1|590
1584416700000|2020-03-17 03:45:00|70004.5|69994.5|70018.6|70008.6|70026.4|70013.1|70002.3|69989.7|508
1584417000000|2020-03-17 03:50:00|70018.5|70008.5|70017.4|70002.4|70029.3|70017.9|70011.7|70001.7|511
1584417300000|2020-03-17 03:55:00|70017.5|70002.5|70013.6|70003.6|70027.5|70017.5|70007.5|69996.9|482
1584417600000|2020-03-17 04:00:00|70014.3|70004.3|70021.3|70011.3|70026.6|70016.4|70013.6|70001.4|369
1584417900000|2020-03-17 04:05:00|70021.5|70011.5|70018.5|70008.5|70023|70011.8|70012.6|70002.2|455
1584418200000|2020-03-17 04:10:00|70018.4|70008.4|70006.3|69996.3|70022.5|70010.3|70004.2|69993.1|492
1584418500000|2020-03-17 04:15:00|70009.8|69994.8|70025.3|70015.3|70032.8|70019.9|70007.8|69994.5|535
1584418800000|2020-03-17 04:20:00|70024.1|70014.1|70039.2|70024.2|70046.3|70031.3|70016.7|70004.5|533
1584419100000|2020-03-17 04:25:00|70038.8|70023.8|70034.7|70024.7|70048.9|70036.1|70034|70021.7|647
1584419400000|2020-03-17 04:30:00|70035|70025|70026.6|70016.6|70037.5|70025|70023.6|70013.6|482
1584419700000|2020-03-17 04:35:00|70026.5|70016.5|70025|70015|70035.1|70025.1|70014.1|70004.1|563
1584420000000|2020-03-17 04:40:00|70025.4|70015.4|70027.1|70017.1|70034.9|70022.5|70022.4|70010.5|523
1584420300000|2020-03-17 04:45:00|70027.3|70017.3|70026.3|70016.3|70030.2|70017.6|70020.9|70009.2|441
1584420600000|2020-03-17 04:50:00|70026.1|70016.1|70033.9|70018.9|70036.3|70024.4|70022.8|70012.6|315
1584420900000|2020-03-17 04:55:00|70034|70019|70035.9|70025.9|70042.8|70030.8|70030.5|70018.6|412
1584421200000|2020-03-17 05:00:00|70036.1|70026.1|70046.8|70036.8|70049.3|70036.8|70023.7|70013.7|558
1584421500000|2020-03-17 05:05:00|70045.9|70035.9|70038.3|70028.3|70046.7|70036.7|70032.9|70020.5|481
1584421800000|2020-03-17 05:10:00|70037.9|70027.9|70050.1|70040.1|70051.3|70040.3|70037.6|70027.5|395
1584422100000|2020-03-17 05:15:00|70051.8|70041.8|70045.1|70035.1|70056.3|70046.3|70037|70027|532
1584422400000|2020-03-17 05:20:00|70045.8|70035.8|70042.6|70032.6|70048.6|70036.2|70039.1|70027.9|455
1584422700000|2020-03-17 05:25:00|70041.6|70031.6|70052.5|70042.5|70060.1|70047.7|70040.8|70029.3|418
1584423000000|2020-03-17 05:30:00|70053.7|70043.7|70057.2|70047.2|70069.4|70058.2|70053.7|70042.9|492
1584423300000|2020-03-17 05:35:00|70057.3|70047.3|70051.7|70041.7|70061.7|70049.8|70050.8|70038.6|538
1584423600000|2020-03-17 05:40:00|70051.8|70041.8|70036.9|70026.9|70055.1|70041.8|70029|70019|541
1584423900000|2020-03-17 05:45:00|70037|70027|70050.9|70035.9|70056.5|70046.5|70029.8|70019.8|574
1584424200000|2020-03-17 05:50:00|70050.8|70035.8|70062.1|70052.1|70065.5|70055|70048.5|70035.8|550
1584424500000|2020-03-17 05:55:00|70062|70052|70060.3|70050.3|70076.3|70066.3|70058.4|70048.4|603
1584424800000|2020-03-17 06:00:00|70060.9|70050.9|70078.3|70063.3|70080|70070|70060.7|70050.7|584
1584425100000|2020-03-17 06:05:00|70076.3|70066.3|70114.5|70104.5|70126.3|70112.9|70076.3|70066.3|666
1584425400000|2020-03-17 06:10:00|70113.7|70103.7|70109.8|70099.8|70129.3|70119.3|70106.2|70095.1|669
1584425700000|2020-03-17 06:15:00|70109.9|70099.9|70121.6|70111.6|70136.9|70121.9|70109.6|70099.6|607
1584426000000|2020-03-17 06:20:00|70119|70109|70103.2|70093.2|70126.3|70113.5|70094|70084|636
1584426300000|2020-03-17 06:25:00|70103.3|70093.3|70102.1|70092.1|70104.3|70093.8|70082.6|70072.6|554
1584426600000|2020-03-17 06:30:00|70102.3|70092.3|70131.7|70121.7|70133.9|70121.7|70089.5|70076.8|607
1584426900000|2020-03-17 06:35:00|70131.6|70121.6|70116.4|70106.4|70133.3|70121.6|70114.7|70104.7|532
1584427200000|2020-03-17 06:40:00|70116.5|70106.5|70127|70117|70143.6|70133.6|70114.7|70104.7|516
1584427500000|2020-03-17 06:45:00|70115.9|70105.9|70117.6|70107.6|70128.5|70118.5|70115.9|70103.4|622
1584427800000|2020-03-17 06:50:00|70117.5|70107.5|70103.9|70093.9|70126.6|70114.6|70102.9|70092.9|520
1584428100000|2020-03-17 06:55:00|70103.8|70093.8|70099.4|70089.4|70103.9|70093.9|70077.8|70065.2|605
1584428400000|2020-03-17 07:00:00|70099|70089|70109.4|70099.4|70116.4|70104|70092.8|70082.2|570
1584428700000|2020-03-17 07:05:00|70111.8|70096.8|70129|70119|70129.6|70119.6|70100.5|70090.5|545
1584429000000|2020-03-17 07:10:00|70129.1|70119.1|70138.1|70128.1|70154.5|70144.5|70129.1|70116|626
1584429300000|2020-03-17 07:15:00|70140.6|70125.6|70146.9|70136.9|70150.8|70139|70129.5|70119.5|546
1584429600000|2020-03-17 07:20:00|70147|70137|70129.8|70119.8|70148.4|70137|70123.9|70111|594
1584429900000|2020-03-17 07:25:00|70130.4|70120.4|70118.5|70108.5|70132.4|70120.4|70114.6|70104.6|513
1584430200000|2020-03-17 07:30:00|70118.6|70108.6|70140|70130|70147.8|70132.8|70117.8|70107.8|518
1584430500000|2020-03-17 07:35:00|70142.3|70127.3|70132.7|70122.7|70150.5|70140.5|70129.9|70117.4|556
1584430800000|2020-03-17 07:40:00|70132.6|70122.6|70151.3|70141.3|70156|70146|70128.3|70118.3|479
1584431100000|2020-03-17 07:45:00|70151.2|70141.2|70132.6|70122.6|70152.6|70142|70132.4|70122.4|525
1584431400000|2020-03-17 07:50:00|70130|70120|70138|70128|70142.8|70132.8|70121.6|70111.6|498
1584431700000|2020-03-17 07:55:00|70136.5|70126.5|70175.1|70165.1|70192.4|70179.7|70124.7|70114.7|588
1584432000000|2020-03-17 08:00:00|70175.3|70165.3|70165.8|70155.8|70181.7|70171.7|70164.4|70154.4|603
1584432300000|2020-03-17 08:05:00|70166.2|70156.2|70180.1|70170.1|70181.7|70171.7|70158.5|70148.5|523
1584432600000|2020-03-17 08:10:00|70179.9|70169.9|70199.2|70189.2|70202.2|70192.2|70177.7|70167.7|543
1584432900000|2020-03-17 08:15:00|70199.3|70189.3|70221.7|70211.7|70222|70212|70198|70188|478
1584433200000|2020-03-17 08:20:00|70222|70212|70238.3|70228.3|70243|70230.2|70206.3|70196.3|541
1584433500000|2020-03-17 08:25:00|70237.9|70227.9|70262.3|70252.3|70264.8|70254.8|70231.3|70221.3|605
1584433800000|2020-03-17 08:30:00|70262.4|70252.4|70276.6|70266.6|70283.9|70273.9|70253.9|70243.9|596
1584434100000|2020-03-17 08:35:00|70276.3|70266.3|70253.5|70243.5|70277|70267|70252.7|70242.7|555
1584434400000|2020-03-17 08:40:00|70253.4|70243.4|70236.6|70226.6|70254.2|70244.2|70232.5|70222.5|533
1584434700000|2020-03-17 08:45:00|70236.8|70226.8|70264.2|70249.2|70269.5|70254.5|70228.8|70217|427
1584435000000|2020-03-17 08:50:00|70264|70249|70260.9|70250.9|70264.5|70253.7|70256.8|70246.4|435
1584435300000|2020-03-17 08:55:00|70260.4|70250.4|70268.3|70258.3|70275.4|70264.3|70247.4|70237.4|535
1584435600000|2020-03-17 09:00:00|70268.6|70258.6|70286.9|70271.9|70292.5|70282.5|70255.9|70240.9|672
1584435900000|2020-03-17 09:05:00|70287.1|70272.1|70276.9|70266.9|70287.1|70272.1|70268.9|70256.1|518
1584436200000|2020-03-17 09:10:00|70275.3|70265.3|70286|70276|70289.8|70277.3|70273.9|70263.9|460
1584436500000|2020-03-17 09:15:00|70287.8|70277.8|70334.8|70319.8|70338.2|70323.2|70287|70277|616
1584436800000|2020-03-17 09:20:00|70335|70320|70346.7|70331.7|70350.8|70337.5|70329.2|70314.2|545
1584437100000|2020-03-17 09:25:00|70346.4|70331.4|70350.4|70335.4|70359.5|70349.5|70339.1|70324.1|413
1584437400000|2020-03-17 09:30:00|70350.7|70335.7|70373.3|70363.3|70376.2|70364.1|70347.2|70334.6|488
1584437700000|2020-03-17 09:35:00|70373.4|70363.4|70365.4|70350.4|70374.5|70364.3|70360.7|70345.7|543
1584438000000|2020-03-17 09:40:00|70364.6|70349.6|70380.7|70365.7|70396|70384.5|70360.5|70348.2|632
1584438300000|2020-03-17 09:45:00|70380.2|70365.2|70350.5|70335.5|70384.9|70370.5|70343|70328.4|591
1584438600000|2020-03-17 09:50:00|70350.6|70335.6|70364|70349|70375.8|70363.2|70340.8|70329.1|638
1584438900000|2020-03-17 09:55:00|70363.9|70348.9|70402.6|70392.6|70406.8|70395.6|70363.9|70348.9|572
1584439200000|2020-03-17 10:00:00|70402.2|70392.2|70414.4|70404.4|70417|70405.6|70395.1|70382.1|539
1584439500000|2020-03-17 10:05:00|70414.6|70404.6|70409.4|70394.4|70420.8|70409.9|70401.2|70388.7|500
1584439800000|2020-03-17 10:10:00|70409.5|70394.5|70421.6|70406.6|70422.7|70411.4|70398.8|70386|541
1584440100000|2020-03-17 10:15:00|70421.7|70406.7|70400.4|70385.4|70433.1|70421.7|70398.5|70383.5|585
1584440400000|2020-03-17 10:20:00|70400.5|70385.5|70394.5|70379.5|70402.4|70391.8|70382.2|70367.2|584
1584440700000|2020-03-17 10:25:00|70393.4|70378.4|70388.3|70373.3|70400.9|70390|70376.7|70361.7|494
1584441000000|2020-03-17 10:30:00|70388.5|70373.5|70385.7|70370.7|70399|70389|70379.8|70366.9|487
1584441300000|2020-03-17 10:35:00|70385.6|70370.6|70413.6|70398.6|70414.3|70399.3|70378.1|70365.6|517
1584441600000|2020-03-17 10:40:00|70413.4|70398.4|70418.1|70408.1|70425.5|70411.3|70385.7|70370.7|604
1584441900000|2020-03-17 10:45:00|70422.6|70407.6|70428.5|70413.5|70433.1|70422.5|70416.7|70402.1|530
1584442200000|2020-03-17 10:50:00|70428.9|70413.9|70405|70390|70432.6|70420.9|70401.7|70386.7|524
1584442500000|2020-03-17 10:55:00|70404.8|70389.8|70426.6|70416.6|70430|70416.8|70401.7|70386.7|604
1584442800000|2020-03-17 11:00:00|70428.5|70413.5|70413.8|70398.8|70429.5|70417.6|70407.5|70392.9|563
1584443100000|2020-03-17 11:05:00|70413.5|70398.5|70417.9|70402.9|70424.8|70411.3|70401.3|70390.9|573
1584443400000|2020-03-17 11:10:00|70418.1|70403.1|70443.1|70428.1|70449|70439|70417.4|70403.1|578
1584443700000|2020-03-17 11:15:00|70443.2|70428.2|70417.9|70402.9|70443.5|70428.5|70410.2|70395.2|493
1584444000000|2020-03-17 11:20:00|70418|70403|70405|70390|70423.3|70411.4|70401.9|70388.7|576
1584444300000|2020-03-17 11:25:00|70404.8|70389.8|70392.2|70377.2|70405.9|70392.4|70379.7|70364.7|657
1584444600000|2020-03-17 11:30:00|70392.5|70377.5|70399.1|70389.1|70402.5|70391.8|70385.2|70370.2|600
1584444900000|2020-03-17 11:35:00|70398.9|70388.9|70395|70385|70399.6|70389.2|70381.2|70370|521
1584445200000|2020-03-17 11:40:00|70394.2|70384.2|70412.6|70397.6|70415.1|70405.1|70384.4|70374.4|550
1584445500000|2020-03-17 11:45:00|70412.5|70397.5|70415.2|70400.2|70429.1|70414.1|70400.8|70389.5|616
1584445800000|2020-03-17 11:50:00|70415.4|70400.4|70415|70405|70423.7|70411.1|70410.7|70398.5|602
1584446100000|2020-03-17 11:55:00|70415.1|70405.1|70404.4|70394.4|70415.8|70405.8|70402.7|70390.2|585
1584446400000|2020-03-17 12:00:00|70404.3|70394.3|70421.1|70406.1|70440.8|70429.9|70399.9|70389.9|758
1584446700000|2020-03-17 12:05:00|70421.2|70406.2|70402.9|70392.9|70421.6|70409.1|70396.6|70385|622
1584447000000|2020-03-17 12:10:00|70402.8|70392.8|70382.9|70372.9|70404.6|70392.9|70381.6|70371.6|602
1584447300000|2020-03-17 12:15:00|70382.6|70372.6|70402.1|70387.1|70405.5|70393.8|70375.8|70360.8|696
1584447600000|2020-03-17 12:20:00|70402.2|70387.2|70388.1|70378.1|70404.1|70394.1|70377.8|70362.8|607
1584447900000|2020-03-17 12:25:00|70388.2|70378.2|70382.5|70367.5|70391.4|70380|70376.6|70363|513
1584448200000|2020-03-17 12:30:00|70387.8|70372.8|70353.4|70338.4|70395.2|70382.7|70344.3|70327.3|638
1584448500000|2020-03-17 12:35:00|70353.5|70338.5|70365.2|70350.2|70378.8|70364.1|70347.2|70332.2|714
1584448800000|2020-03-17 12:40:00|70364.2|70349.2|70358.4|70348.4|70365.5|70350.9|70352.7|70340.9|635
1584449100000|2020-03-17 12:45:00|70358.7|70348.7|70359.7|70349.7|70365.9|70353.2|70356.8|70346.5|545
1584449400000|2020-03-17 12:50:00|70360.5|70350.5|70365.4|70350.4|70365.6|70352.5|70353.6|70343.6|533
1584449700000|2020-03-17 12:55:00|70365.2|70350.2|70395.3|70385.3|70396.9|70385.3|70362.2|70349.3|583
1584450000000|2020-03-17 13:00:00|70394.8|70384.8|70394.5|70384.5|70399.6|70389.6|70375.2|70361.1|676
1584450300000|2020-03-17 13:05:00|70394.6|70384.6|70375.1|70360.1|70397.5|70384.6|70370.6|70356.3|574
1584450600000|2020-03-17 13:10:00|70375.4|70360.4|70382.8|70367.1|70386.4|70368.3|70370.2|70356.4|422
1584450900000|2020-03-17 13:15:00|70383.1|70368.1|70398.9|70383.9|70402.4|70389.4|70375.7|70362.8|547
1584451200000|2020-03-17 13:20:00|70399.1|70384.1|70379.2|70364.2|70399.4|70384.4|70373.4|70359.4|643
1584451500000|2020-03-17 13:25:00|70379.3|70364.3|70358|70343|70380.8|70368.4|70353.2|70342.7|633
1584451800000|2020-03-17 13:30:00|70357.6|70342.6|70318.8|70303.8|70366.6|70351.6|70308.8|70293.8|732
1584452100000|2020-03-17 13:35:00|70318.6|70303.6|70323.2|70313.2|70348.8|70333.8|70316.4|70301.4|586
1584452400000|2020-03-17 13:40:00|70322.8|70312.8|70340.7|70325.7|70341.1|70326.1|70302.2|70289.5|650
1584452700000|2020-03-17 13:45:00|70340.2|70325.2|70321.8|70306.8|70357.1|70344.2|70307.6|70295.7|641
1584453000000|2020-03-17 13:50:00|70321.9|70306.9|70355.9|70340.9|70356.7|70345.1|70320.3|70306.5|715
1584453300000|2020-03-17 13:55:00|70355.8|70340.8|70372.8|70357.8|70377.8|70362.8|70342.6|70327.6|641
1584453600000|2020-03-17 14:00:00|70372.1|70357.1|70327.1|70308.4|70403.6|70380.8|70326|70308.4|707
1584453900000|2020-03-17 14:05:00|70326.1|70307.5|70332.7|70317.7|70362.6|70333.3|70321.8|70306.1|754
1584454200000|2020-03-17 14:10:00|70332.5|70317.5|70311.4|70296.4|70332.7|70317.7|70298.7|70283.7|732
1584454500000|2020-03-17 14:15:00|70310.2|70295.2|70309.4|70294.4|70321.7|70306.7|70271.2|70258.7|737
1584454800000|2020-03-17 14:20:00|70307.6|70292.6|70314.2|70299.2|70316.9|70301.9|70301.7|70286.7|700
1584455100000|2020-03-17 14:25:00|70313.7|70298.7|70338.4|70323.4|70340.5|70325.5|70304|70289|726
1584455400000|2020-03-17 14:30:00|70338.5|70323.5|70361.3|70344.9|70387.4|70367.7|70318.4|70303.4|705
1584455700000|2020-03-17 14:35:00|70363.9|70348.9|70382|70367|70392.4|70379.2|70358.8|70343.8|760
1584456000000|2020-03-17 14:40:00|70381.6|70366.6|70361.3|70346.3|70387.1|70372.1|70350.3|70335.5|713
1584456300000|2020-03-17 14:45:00|70361.6|70346.6|70368.1|70353.1|70377.3|70362.3|70329|70314|714
1584456600000|2020-03-17 14:50:00|70367.3|70352.3|70371.6|70356.6|70378.1|70363.1|70359.3|70344.3|717
1584456900000|2020-03-17 14:55:00|70372.1|70357.1|70351.1|70334.9|70378.9|70366.5|70344.6|70322|667
1584457200000|2020-03-17 15:00:00|70350.9|70334.7|70369.3|70354.3|70374|70359|70349.1|70333|693
1584457500000|2020-03-17 15:05:00|70369.2|70354.2|70342.3|70327.3|70369.2|70354.2|70331.3|70316.3|722
1584457800000|2020-03-17 15:10:00|70342.4|70327.4|70296.7|70281.7|70345.1|70330.1|70291.4|70276.4|626
1584458100000|2020-03-17 15:15:00|70296.6|70281.6|70285.1|70270.1|70309.1|70294.1|70271.4|70256.4|746
1584458400000|2020-03-17 15:20:00|70284.4|70269.4|70287.8|70272.8|70320.5|70305.5|70283.2|70268.2|724
1584458700000|2020-03-17 15:25:00|70287.7|70272.7|70275.1|70259.6|70290.3|70275.3|70260.4|70245.4|707
1584459000000|2020-03-17 15:30:00|70275.3|70260.5|70252.6|70237.6|70276.9|70261.1|70250.8|70236.6|725
1584459300000|2020-03-17 15:35:00|70252.5|70237.5|70304.1|70287.5|70306.3|70289.8|70252.5|70237.5|780
1584459600000|2020-03-17 15:40:00|70304.8|70287.9|70300.2|70285.2|70307.4|70289.3|70286.4|70271.4|684
1584459900000|2020-03-17 15:45:00|70300.1|70285.1|70289.4|70274.4|70303.2|70288.2|70277.8|70262.8|628
1584460200000|2020-03-17 15:50:00|70289.3|70274.3|70296.8|70281.8|70307.2|70291.9|70289.1|70274.1|667
1584460500000|2020-03-17 15:55:00|70291.8|70276.8|70328.2|70313.2|70337.1|70322.1|70288.9|70273.9|766
1584460800000|2020-03-17 16:00:00|70328|70313|70319|70304|70329.1|70314.1|70295.3|70280.3|705
1584461100000|2020-03-17 16:05:00|70318.9|70303.9|70273.7|70256.9|70318.9|70303.9|70273.7|70256.9|742
1584461400000|2020-03-17 16:10:00|70273.5|70256.5|70285.1|70270.1|70291.8|70276.8|70273.4|70256.5|719
1584461700000|2020-03-17 16:15:00|70285|70270|70292.5|70277.5|70297.5|70282.5|70275.8|70260.8|710
1584462000000|2020-03-17 16:20:00|70293|70278|70297.2|70282.2|70309.9|70293.1|70291.1|70276.1|682
1584462300000|2020-03-17 16:25:00|70297.5|70282.5|70313.9|70298.9|70315.6|70300.6|70296.3|70281.3|636
1584462600000|2020-03-17 16:30:00|70314|70299|70322.9|70307.9|70328.6|70313.6|70309.5|70294.5|660
1584462900000|2020-03-17 16:35:00|70323.1|70308.1|70322|70307|70325.8|70310.8|70319|70304|572
1584463200000|2020-03-17 16:40:00|70321.7|70306.7|70336.7|70321.7|70337|70322|70317.4|70302.4|643
1584463500000|2020-03-17 16:45:00|70336.5|70321.5|70339.5|70324.5|70339.8|70324.8|70323.2|70308.2|629
1584463800000|2020-03-17 16:50:00|70339.7|70324.7|70333.2|70318.2|70344.7|70329.7|70330.7|70315.7|641
1584464100000|2020-03-17 16:55:00|70333.4|70318.4|70362.8|70347.8|70364.4|70349.4|70331.4|70316.4|646
1584464400000|2020-03-17 17:00:00|70362.3|70347.3|70347.2|70332.2|70363.2|70348.2|70333.1|70318.1|673
1584464700000|2020-03-17 17:05:00|70347.1|70332.1|70338.7|70323.7|70347.1|70332.1|70320.7|70303.7|666
1584465000000|2020-03-17 17:10:00|70338.2|70323.2|70342.5|70327.5|70346|70331|70316.4|70301.4|627
1584465300000|2020-03-17 17:15:00|70342.3|70327.3|70328.9|70313.9|70346.5|70331.5|70324.5|70310.8|634
1584465600000|2020-03-17 17:20:00|70329|70314|70349.8|70334.8|70355.8|70340.8|70327.3|70312.3|654
1584465900000|2020-03-17 17:25:00|70349.7|70334.7|70337.5|70322.5|70370.6|70355.6|70337.1|70322.1|639
1584466200000|2020-03-17 17:30:00|70337.3|70322.3|70343.6|70328.6|70346.7|70331.7|70335.7|70320.7|625
1584466500000|2020-03-17 17:35:00|70343.7|70328.7|70343.5|70328.5|70357.7|70342.7|70340.5|70325.5|633
1584466800000|2020-03-17 17:40:00|70343.6|70328.6|70344.6|70329.6|70348.4|70333.4|70339.5|70324.5|549
1584467100000|2020-03-17 17:45:00|70344.7|70329.7|70336.5|70321.5|70347.1|70332.1|70332.1|70317.1|536
1584467400000|2020-03-17 17:50:00|70336.6|70321.6|70364.8|70349.8|70365.6|70350.3|70329.4|70314.4|614
1584467700000|2020-03-17 17:55:00|70364.6|70349.6|70351.9|70336.9|70365.6|70350.6|70344.5|70329.5|602
1584468000000|2020-03-17 18:00:00|70351.6|70336.6|70365.5|70350.5|70372.1|70357.1|70342.8|70327.8|616
1584468300000|2020-03-17 18:05:00|70364.9|70349.9|70356.9|70341.9|70368.7|70353.7|70347.6|70332.6|584
1584468600000|2020-03-17 18:10:00|70356.4|70341.4|70339.3|70324.3|70361|70346|70330.2|70310.8|568
1584468900000|2020-03-17 18:15:00|70339.4|70324.4|70316.9|70299.2|70339.4|70324.4|70316.7|70298.2|582
1584469200000|2020-03-17 18:20:00|70317.1|70299|70323.7|70308.7|70329.7|70316.1|70313.6|70296.4|594
1584469500000|2020-03-17 18:25:00|70323.8|70308.8|70307.2|70292.2|70348.8|70332.7|70299|70284|618
1584469800000|2020-03-17 18:30:00|70305.6|70290.6|70297.5|70282.5|70307.6|70292.6|70289.4|70274.4|580
1584470100000|2020-03-17 18:35:00|70297.4|70282.4|70318.1|70303.1|70335.5|70316.3|70294.8|70279.8|600
1584470400000|2020-03-17 18:40:00|70317.7|70302.7|70330.9|70315.9|70333.1|70318.1|70306.7|70291.7|568
1584470700000|2020-03-17 18:45:00|70332.1|70317.1|70321.5|70306.5|70345.5|70330.5|70318.5|70303.5|615
1584471000000|2020-03-17 18:50:00|70323.2|70308.2|70327.1|70312.1|70329.7|70314.7|70304.9|70289.9|528
1584471300000|2020-03-17 18:55:00|70327.6|70312.6|70306.9|70291.9|70329.8|70314.8|70304.6|70289.6|515
1584471600000|2020-03-17 19:00:00|70306.5|70291.5|70322.6|70307.6|70323|70308|70305.4|70290.4|419
1584471900000|2020-03-17 19:05:00|70322.5|70307.5|70344.1|70329.1|70353.1|70338.1|70322.3|70307.3|632
1584472200000|2020-03-17 19:10:00|70341.9|70326.9|70335.5|70320.5|70343.5|70328.5|70333.1|70318.1|582
1584472500000|2020-03-17 19:15:00|70335.7|70320.7|70335.5|70320.5|70337.8|70322.8|70333.7|70318.7|571
1584472800000|2020-03-17 19:20:00|70335.7|70320.7|70351.5|70336.5|70352.2|70337.2|70333|70319.9|623
1584473100000|2020-03-17 19:25:00|70351.7|70336.7|70342|70327|70351.9|70336.9|70337.8|70322.8|517
1584473400000|2020-03-17 19:30:00|70341.3|70326.3|70316.3|70301.3|70345|70332.2|70315.5|70300.5|648
1584473700000|2020-03-17 19:35:00|70316.2|70301.2|70313.5|70297.9|70319.2|70304.2|70309.2|70294.2|558
1584474000000|2020-03-17 19:40:00|70313|70298|70301.5|70286.5|70315.3|70300.3|70295.6|70280.6|655
1584474300000|2020-03-17 19:45:00|70301.2|70286.2|70303.2|70288.2|70308|70293|70300.2|70285.2|510
1584474600000|2020-03-17 19:50:00|70304.5|70289.5|70304.8|70289.8|70306|70292.6|70301.7|70286.7|220
1584474900000|2020-03-17 19:55:00|70304.9|70289.9|70302.2|70287|70307|70291.2|70295.9|70280.9|359
1584475200000|2020-03-17 20:00:00|70303.3|70287.2|70301.1|70286.1|70312.1|70296.1|70296|70280.9|361
1584475500000|2020-03-17 20:05:00|70301.2|70286.2|70296.9|70279.9|70302.5|70287|70294.8|70276.2|225
1584475800000|2020-03-17 20:10:00|70297.1|70280.4|70303|70288|70309.7|70294.7|70292.6|70275.9|326
1584476100000|2020-03-17 20:15:00|70302.5|70287.5|70305.2|70282.9|70313.6|70297.8|70295.5|70277.3|271
1584476400000|2020-03-17 20:20:00|70303.7|70284.1|70298.3|70281.7|70306|70286.2|70297.6|70277|208
1584476700000|2020-03-17 20:25:00|70298.1|70281.9|70307.3|70278.1|70310.4|70285.6|70297.8|70274.9|194
1584477000000|2020-03-17 20:30:00|70304.6|70280.4|70303|70282.8|70315.1|70284.2|70298|70265|163
1584477300000|2020-03-17 20:35:00|70299.7|70281.7|70301.5|70279.9|70308.8|70283.1|70298.5|70271.9|181
1584477600000|2020-03-17 20:40:00|70302.5|70279.6|70301.2|70276.1|70311.5|70283.8|70296.6|70269.8|170
1584477900000|2020-03-17 20:45:00|70300.8|70277.1|70298.7|70283.7|70313.4|70283.8|70297.2|70262.4|176
1584478200000|2020-03-17 20:50:00|70299.7|70279.8|70306.9|70277|70312.2|70283.7|70294.4|70263.6|181
1584478500000|2020-03-17 20:55:00|70301|70279|70335.8|70285.8|70345.7|70301.2|70301|70268.9|282
1584478800000|2020-03-17 21:00:00|70335.9|70285.9|70335.7|70285.7|70337.4|70287.4|70332.5|70282.5|38
1584479100000|2020-03-17 21:05:00|70334.3|70284.3|70333.9|70283.9|70342.8|70292.8|70326.4|70276.4|112
1584479400000|2020-03-17 21:10:00|70330.8|70280.8|70333.4|70283.4|70341|70291|70325.8|70275.8|144
1584479700000|2020-03-17 21:15:00|70333|70283|70337.1|70287.1|70338.4|70288.4|70326|70276|108
1584480000000|2020-03-17 21:20:00|70337.2|70287.2|70332.2|70282.2|70338.8|70288.8|70329.3|70279.3|98
1584480300000|2020-03-17 21:25:00|70332.1|70282.1|70332.9|70282.9|70338.2|70288.2|70325.3|70275.3|85
1584480600000|2020-03-17 21:30:00|70335.5|70285.5|70336.5|70286.5|70339.3|70289.3|70331.2|70281.2|112
1584480900000|2020-03-17 21:35:00|70336|70286|70334.4|70284.4|70340.4|70290.4|70328.9|70278.9|150
1584481200000|2020-03-17 21:40:00|70332.9|70282.9|70336.3|70286.3|70339.9|70289.9|70328.6|70278.6|146
1584481500000|2020-03-17 21:45:00|70336.7|70286.7|70335.2|70285.2|70339.6|70289.6|70331.3|70281.3|213
1584481800000|2020-03-17 21:50:00|70335.9|70285.9|70332.7|70282.7|70337.1|70287.1|70324.8|70274.8|153
1584482100000|2020-03-17 21:55:00|70332|70282|70331.5|70281.5|70335.5|70285.5|70316.7|70266.7|179
1584482400000|2020-03-17 22:00:00|70331.4|70281.4|70339.4|70289.4|70346.9|70306.6|70321.7|70277.2|420
1584482700000|2020-03-17 22:05:00|70337.1|70287.1|70342.5|70292.5|70349|70299|70334.5|70284.5|372
1584483000000|2020-03-17 22:10:00|70342.2|70292.2|70324.3|70274.3|70343.1|70301.2|70323.1|70273.1|369
1584483300000|2020-03-17 22:15:00|70325.8|70275.8|70330.1|70280.1|70348.1|70298.1|70321.7|70271.7|374
1584483600000|2020-03-17 22:20:00|70329|70279|70312.8|70262.8|70340.5|70290.5|70311.5|70261.5|655
1584483900000|2020-03-17 22:25:00|70315.6|70265.6|70306.2|70265.2|70317.9|70275.4|70303.6|70254.6|600
1584484200000|2020-03-17 22:30:00|70305.9|70264.7|70298.2|70248.2|70312.6|70269.6|70292.6|70242.6|578
1584484500000|2020-03-17 22:35:00|70298|70248|70299.3|70249.3|70307.7|70257.7|70292.5|70242.5|508
1584484800000|2020-03-17 22:40:00|70300.2|70250.2|70327.6|70277.6|70330.4|70280.4|70299|70249|501
1584485100000|2020-03-17 22:45:00|70329|70279|70304.5|70254.5|70333.7|70283.7|70303.6|70253.6|553
1584485400000|2020-03-17 22:50:00|70305.5|70255.5|70318|70268|70332.4|70288.7|70303.8|70253.8|598
1584485700000|2020-03-17 22:55:00|70318.2|70268.2|70321|70271|70323.8|70273.8|70307.8|70257.8|634
1584486000000|2020-03-17 23:00:00|70313|70263|70309.4|70259.4|70315.9|70265.9|70303|70253|386
1584486300000|2020-03-17 23:05:00|70308.1|70258.1|70312.3|70262.3|70319.9|70269.9|70304.8|70254.8|470
1584486600000|2020-03-17 23:10:00|70312.8|70262.8|70308.6|70258.6|70316.8|70266.8|70307|70257|457
1584486900000|2020-03-17 23:15:00|70309.3|70259.3|70307.7|70257.7|70316.2|70266.2|70302.8|70252.8|601
1584487200000|2020-03-17 23:20:00|70307|70257|70304|70254|70315.6|70265.6|70292.3|70247.3|542
1584487500000|2020-03-17 23:25:00|70304.3|70254.3|70305.2|70255.2|70307.4|70257.4|70299.5|70249.5|569
1584487800000|2020-03-17 23:30:00|70304.3|70254.3|70300|70250|70312.8|70262.8|70297.8|70247.8|606
1584488100000|2020-03-17 23:35:00|70299.4|70249.4|70304|70254|70310.2|70260.2|70299|70249|727
1584488400000|2020-03-17 23:40:00|70305.8|70255.8|70316.4|70267.9|70330.1|70296.1|70302.1|70252.1|676
1584488700000|2020-03-17 23:45:00|70315.8|70267.7|70325.9|70275.9|70327.7|70280.2|70314|70265.3|432
1584489000000|2020-03-17 23:50:00|70327|70277|70335.6|70285.6|70353.8|70303.8|70318.9|70274.1|518
1584489300000|2020-03-17 23:55:00|70342.4|70292.4|70291.1|70251.6|70352.1|70302.1|70286.3|70243.7|661
1584489600000|2020-03-18 00:00:00|70287.3|70253.7|70315.3|70271.7|70335|70285|70285.7|70245.6|671
1584489900000|2020-03-18 00:05:00|70315.2|70271.9|70296.2|70266.9|70319.1|70288.6|70293.6|70263.7|764
1584490200000|2020-03-18 00:10:00|70296.6|70266.6|70272.2|70246.3|70296.6|70266.9|70253.5|70228.7|700
1584490500000|2020-03-18 00:15:00|70271.6|70246.9|70226.4|70210.7|70278.6|70255.7|70218.7|70198.7|738
1584490800000|2020-03-18 00:20:00|70227.1|70210.6|70235.2|70217.3|70243.2|70226.1|70211.7|70194.1|785
1584491100000|2020-03-18 00:25:00|70235.5|70218|70254|70236.2|70270.3|70249.6|70233.8|70217.7|747
1584491400000|2020-03-18 00:30:00|70253.8|70236.3|70232.9|70211.2|70254.6|70237|70230.5|70207.2|659
1584491700000|2020-03-18 00:35:00|70233.4|70211.4|70224.2|70205.6|70240.1|70221.6|70221.4|70203.7|608
1584492000000|2020-03-18 00:40:00|70223.8|70206|70248.9|70225.2|70251.2|70225.5|70222.2|70204.4|808
1584492300000|2020-03-18 00:45:00|70248.2|70224.8|70259.8|70244.1|70274.9|70257.2|70245.7|70224.1|671
1584492600000|2020-03-18 00:50:00|70259.5|70243.8|70341.4|70326|70341.4|70326|70254.2|70239.2|575
1584492900000|2020-03-18 00:55:00|70343.1|70328.1|70307.7|70288.6|70344.1|70329.1|70271.4|70255.2|619
1584493200000|2020-03-18 01:00:00|70308|70288.7|70347.1|70332.1|70354.6|70339.6|70293.6|70277.9|776
1584493500000|2020-03-18 01:05:00|70348.1|70333.1|70344|70329|70366|70351|70339.5|70324.5|660
1584493800000|2020-03-18 01:10:00|70343.2|70328.2|70347.8|70332.8|70350.4|70334.7|70334.2|70319.2|448
1584494100000|2020-03-18 01:15:00|70348.4|70333.4|70348|70338|70377.1|70362.1|70346.6|70331.6|561
1584494400000|2020-03-18 01:20:00|70348.4|70338.4|70382.1|70367.1|70391.9|70376.9|70340.7|70328.2|636
1584494700000|2020-03-18 01:25:00|70379.6|70369.6|70381.9|70366.9|70389.8|70379.8|70362|70350.5|625
1584495000000|2020-03-18 01:30:00|70382.1|70367.1|70292.7|70277.7|70386.2|70371.2|70279|70258.7|716
1584495300000|2020-03-18 01:35:00|70295.1|70280.1|70295.8|70280.8|70325.1|70312.1|70287.8|70273.1|700
1584495600000|2020-03-18 01:40:00|70295.6|70280.6|70311.4|70296.4|70315.7|70302.3|70278.3|70263.3|668
1584495900000|2020-03-18 01:45:00|70311.6|70296.6|70306|70291|70313.9|70300.9|70292.5|70280.2|596
1584496200000|2020-03-18 01:50:00|70306.1|70291.1|70267.4|70257.4|70323.9|70312|70266|70255.4|627
1584496500000|2020-03-18 01:55:00|70267.5|70257.5|70287.6|70277.6|70289.7|70279|70266.3|70256.3|640
1584496800000|2020-03-18 02:00:00|70287.5|70277.5|70274.9|70264.9|70288.5|70278.5|70269.4|70257|615
1584497100000|2020-03-18 02:05:00|70274.8|70264.8|70270.3|70260.3|70286.6|70275.2|70261.9|70251.2|553
1584497400000|2020-03-18 02:10:00|70270.2|70260.2|70274.6|70264.6|70286.8|70275.1|70269.6|70259.6|525
1584497700000|2020-03-18 02:15:00|70274.2|70264.2|70250.3|70240.3|70284.4|70274.4|70247.3|70237.2|529
1584498000000|2020-03-18 02:20:00|70249.9|70239.9|70222.2|70212.2|70258.8|70248.8|70216.8|70204.5|586
1584498300000|2020-03-18 02:25:00|70222.8|70212.8|70255.5|70245.5|70261.2|70251.2|70222.3|70212.3|523
1584498600000|2020-03-18 02:30:00|70255.1|70245.1|70239.2|70229.2|70258|70248|70237.8|70227.8|590
1584498900000|2020-03-18 02:35:00|70239.4|70229.4|70262.9|70252.9|70270.5|70260.5|70238.6|70228.6|597
1584499200000|2020-03-18 02:40:00|70262.8|70252.8|70256.4|70246.4|70265.4|70255.4|70237.3|70227.3|542
1584499500000|2020-03-18 02:45:00|70256.2|70246.2|70253.1|70243.1|70262|70252|70248.2|70238.2|513
1584499800000|2020-03-18 02:50:00|70253.2|70243.2|70242.1|70232.1|70260|70249.4|70242|70232|578
1584500100000|2020-03-18 02:55:00|70242.4|70232.4|70226.4|70216.4|70249.4|70239.4|70225.9|70215.9|613
1584500400000|2020-03-18 03:00:00|70225.8|70215.8|70239.7|70229.7|70241.9|70231.9|70222.9|70212.9|574
1584500700000|2020-03-18 03:05:00|70239.6|70229.6|70245.2|70235.2|70245.8|70235.7|70222.6|70212.6|487
1584501000000|2020-03-18 03:10:00|70245.1|70235.1|70238.4|70228.4|70249.2|70239.2|70236|70226|465
1584501300000|2020-03-18 03:15:00|70238.2|70228.2|70216.7|70206.7|70238.4|70228.4|70216.7|70206.7|555
1584501600000|2020-03-18 03:20:00|70216.8|70206.8|70235.8|70225.8|70238.8|70228.8|70216.3|70206.3|536
1584501900000|2020-03-18 03:25:00|70235.4|70225.4|70228.3|70218.3|70237.7|70227.7|70218.3|70208.3|533
1584502200000|2020-03-18 03:30:00|70228.4|70218.4|70243.1|70233.1|70247.6|70237.6|70228.3|70218.3|526
1584502500000|2020-03-18 03:35:00|70243.4|70233.4|70199.4|70189.4|70248.5|70236.4|70198.4|70186.4|519
1584502800000|2020-03-18 03:40:00|70199.2|70189.2|70197.4|70187.4|70215.2|70200.2|70181.1|70171.1|629
1584503100000|2020-03-18 03:45:00|70197.5|70187.5|70205.2|70195.2|70205.9|70195.9|70184.1|70174.1|498
1584503400000|2020-03-18 03:50:00|70205.3|70195.3|70195|70185|70212.1|70202.1|70194|70184|462
1584503700000|2020-03-18 03:55:00|70195.3|70185.3|70225.2|70215.2|70228.6|70218.6|70195.3|70185.3|506
1584504000000|2020-03-18 04:00:00|70225|70215|70225.9|70215.9|70233.6|70223.6|70218.8|70208.8|520
1584504300000|2020-03-18 04:05:00|70224.7|70214.7|70207.7|70197.7|70231.2|70221.2|70199.9|70189.9|483
1584504600000|2020-03-18 04:10:00|70207.6|70197.6|70202.8|70192.8|70212.2|70200.2|70201.6|70191.6|319
1584504900000|2020-03-18 04:15:00|70203.2|70193.2|70209.2|70199.2|70221.4|70211.4|70202.6|70192.6|363
1584505200000|2020-03-18 04:20:00|70209.3|70199.3|70205.3|70195.3|70211.1|70201.1|70199.4|70189.4|349
1584505500000|2020-03-18 04:25:00|70205.2|70195.2|70206|70196|70206.4|70196.4|70195.2|70185.2|389
1584505800000|2020-03-18 04:30:00|70206.1|70196.1|70205.7|70195.7|70209.3|70199.3|70194.7|70184.7|380
1584506100000|2020-03-18 04:35:00|70205.9|70195.9|70208.1|70198.1|70212.8|70202.8|70205.2|70195|336
1584506400000|2020-03-18 04:40:00|70208.4|70198.4|70207.9|70197.9|70212.4|70202.4|70205.9|70195.9|348
1584506700000|2020-03-18 04:45:00|70207.8|70197.8|70199.7|70189.7|70217.6|70205.1|70199.1|70187.4|376
1584507000000|2020-03-18 04:50:00|70201.3|70191.3|70201.2|70191.2|70202.5|70192.5|70196.8|70185.3|396
1584507300000|2020-03-18 04:55:00|70201.3|70191.3|70209.4|70199.4|70212.7|70201.8|70200.8|70190.8|362
1584507600000|2020-03-18 05:00:00|70209.2|70199.2|70222.5|70212.5|70226|70216|70204.3|70194.3|401
1584507900000|2020-03-18 05:05:00|70222.7|70212.7|70218.4|70208.4|70227|70217|70211.9|70201.9|367
1584508200000|2020-03-18 05:10:00|70218.5|70208.5|70239.6|70229.6|70243.6|70233.6|70218.5|70206.9|450
1584508500000|2020-03-18 05:15:00|70239.7|70229.7|70278.5|70268.5|70279.8|70269.1|70239.2|70229.2|481
1584508800000|2020-03-18 05:20:00|70278.6|70268.6|70274.1|70264.1|70288|70278|70267.3|70257.3|567
1584509100000|2020-03-18 05:25:00|70274.3|70264.3|70258.5|70248.5|70283.2|70271.6|70256.9|70246.9|482
1584509400000|2020-03-18 05:30:00|70258.3|70248.3|70255.4|70245.4|70270.1|70259.9|70252.3|70242.3|528
1584509700000|2020-03-18 05:35:00|70255.7|70245.7|70262.1|70252.1|70274.7|70264.7|70253.6|70243.6|629
1584510000000|2020-03-18 05:40:00|70261.8|70251.8|70255.7|70245.7|70261.8|70251.8|70245.4|70235.4|490
1584510300000|2020-03-18 05:45:00|70255.5|70245.5|70252.9|70242.9|70272.1|70258.2|70238.1|70227.1|579
1584510600000|2020-03-18 05:50:00|70252.8|70242.8|70263.6|70253.6|70277.2|70262.2|70243.2|70232.7|555
1584510900000|2020-03-18 05:55:00|70263.7|70253.7|70283|70273|70290.2|70278.7|70263.7|70253.7|494
1584511200000|2020-03-18 06:00:00|70282.5|70272.5|70329.6|70319.6|70338.3|70327.5|70272.9|70260|578
1584511500000|2020-03-18 06:05:00|70329.7|70319.7|70343.2|70333.2|70373.2|70358.2|70322.2|70311.6|656
1584511800000|2020-03-18 06:10:00|70343.3|70333.3|70341.2|70331.2|70352.9|70342.9|70330.3|70315.3|591
1584512100000|2020-03-18 06:15:00|70341.1|70331.1|70418.5|70408.5|70421.4|70408.5|70340.1|70330.1|587
1584512400000|2020-03-18 06:20:00|70422.2|70407.2|70388.5|70373.5|70430.9|70417.9|70388.5|70373.5|695
1584512700000|2020-03-18 06:25:00|70388.7|70373.7|70372.2|70362.2|70394|70381.8|70370.6|70355.6|641
1584513000000|2020-03-18 06:30:00|70372.1|70362.1|70363|70353|70380|70370|70357.6|70347.6|569
1584513300000|2020-03-18 06:35:00|70362.9|70352.9|70384.6|70374.6|70397.8|70387.8|70361.2|70349.9|560
1584513600000|2020-03-18 06:40:00|70385.5|70375.5|70377.3|70367.3|70394.6|70383|70374.3|70364.3|578
1584513900000|2020-03-18 06:45:00|70376.8|70366.8|70407.8|70392.8|70413.7|70398.7|70376.1|70364.9|567
1584514200000|2020-03-18 06:50:00|70407.9|70392.9|70411.3|70396.3|70414.9|70402.7|70395.4|70383.7|600
1584514500000|2020-03-18 06:55:00|70411.1|70396.1|70397.7|70387.7|70415.6|70403.9|70378.1|70367.8|590
1584514800000|2020-03-18 07:00:00|70397.5|70387.5|70407.7|70397.7|70417.4|70407.4|70372.4|70362.4|666
1584515100000|2020-03-18 07:05:00|70408.2|70398.2|70425.2|70410.2|70443|70432.5|70405.1|70395.1|603
1584515400000|2020-03-18 07:10:00|70424.9|70409.9|70405.7|70390.7|70436.5|70424.3|70396|70386|622
1584515700000|2020-03-18 07:15:00|70403.6|70393.6|70428.7|70418.7|70429.5|70419.5|70396.1|70385.7|579
1584516000000|2020-03-18 07:20:00|70428.8|70418.8|70428.2|70413.2|70446.7|70434.5|70424.9|70412.8|502
1584516300000|2020-03-18 07:25:00|70428.1|70413.1|70392.1|70382.1|70428.5|70415.8|70371.2|70360|606
1584516600000|2020-03-18 07:30:00|70392.4|70382.4|70392.4|70382.4|70404.1|70390.8|70371.4|70361.4|598
1584516900000|2020-03-18 07:35:00|70392.5|70382.5|70431.6|70416.6|70431.7|70416.7|70390|70380|562
1584517200000|2020-03-18 07:40:00|70431.5|70416.5|70458.4|70448.4|70467.7|70454.6|70427.7|70415.9|649
1584517500000|2020-03-18 07:45:00|70459.1|70449.1|70514.6|70504.6|70516.3|70504.8|70455.8|70445.8|694
1584517800000|2020-03-18 07:50:00|70516.8|70501.8|70467.5|70457.5|70522.2|70510.1|70454.4|70439.4|669
1584518100000|2020-03-18 07:55:00|70467.4|70457.4|70472.6|70462.6|70500.6|70486.4|70464.3|70451.4|650
1584518400000|2020-03-18 08:00:00|70472.4|70462.4|70459.8|70444.8|70498.9|70483.9|70414.3|70399.3|689
1584518700000|2020-03-18 08:05:00|70460.1|70445.1|70464.3|70449.3|70489.4|70478.8|70445.9|70430.9|667
1584519000000|2020-03-18 08:10:00|70463.9|70448.9|70471.1|70461.1|70481.7|70468.4|70458.2|70446.9|639
1584519300000|2020-03-18 08:15:00|70470.9|70460.9|70444.2|70434.2|70484.4|70472|70442.5|70432.5|643
1584519600000|2020-03-18 08:20:00|70444.3|70434.3|70471.7|70461.7|70481.2|70471.2|70443.9|70433.9|603
1584519900000|2020-03-18 08:25:00|70470.9|70460.9|70501.4|70491.4|70507.7|70497.7|70467.9|70457.9|590
1584520200000|2020-03-18 08:30:00|70500.9|70490.9|70474.2|70464.2|70511.9|70501.9|70474.1|70464.1|657
1584520500000|2020-03-18 08:35:00|70474.5|70464.5|70461.1|70451.1|70490.7|70475.7|70454.7|70439.7|643
1584520800000|2020-03-18 08:40:00|70459.2|70449.2|70446.6|70431.6|70459.2|70449.2|70422.2|70407.2|603
1584521100000|2020-03-18 08:45:00|70446.5|70431.5|70469.7|70459.7|70482.4|70472|70431.7|70420.8|649
1584521400000|2020-03-18 08:50:00|70469.9|70459.9|70489.6|70479.6|70496.9|70482.5|70457.9|70443.5|646
1584521700000|2020-03-18 08:55:00|70488.6|70478.6|70492.1|70482.1|70495.3|70484.1|70470.6|70455.6|577
1584522000000|2020-03-18 09:00:00|70492|70482|70451.2|70441.2|70496.8|70486.8|70442.1|70432.1|597
1584522300000|2020-03-18 09:05:00|70452.8|70442.8|70438.8|70428.8|70457.6|70447.6|70437.9|70427.9|532
1584522600000|2020-03-18 09:10:00|70439.1|70429.1|70440.7|70430.7|70457.7|70447.7|70431.5|70419.6|563
1584522900000|2020-03-18 09:15:00|70440.5|70430.5|70483.1|70468.1|70493.6|70478.6|70428.6|70418.6|567
1584523200000|2020-03-18 09:20:00|70483.9|70468.9|70483.9|70473.9|70486|70474.5|70469|70458.4|497
1584523500000|2020-03-18 09:25:00|70483.4|70473.4|70501.1|70491.1|70504.1|70494.1|70482.5|70472.5|521
1584523800000|2020-03-18 09:30:00|70500.9|70490.9|70488.8|70478.8|70502.6|70491.8|70480.8|70468.2|507
1584524100000|2020-03-18 09:35:00|70489.1|70479.1|70479.5|70464.5|70497.7|70482.7|70456.4|70442.3|622
1584524400000|2020-03-18 09:40:00|70479.4|70464.4|70482.8|70467.8|70483.3|70470.9|70458.8|70446.5|565
1584524700000|2020-03-18 09:45:00|70483.2|70468.2|70463.2|70453.2|70484.2|70471.4|70457.5|70446.9|568
1584525000000|2020-03-18 09:50:00|70463|70453|70468.5|70453.5|70473.3|70460.6|70452.9|70439.9|544
1584525300000|2020-03-18 09:55:00|70468.1|70453.1|70494.2|70479.2|70502.3|70489.5|70465|70452.2|477
1584525600000|2020-03-18 10:00:00|70494.6|70479.6|70465.4|70450.4|70504.1|70494.1|70456.8|70441.8|484
1584525900000|2020-03-18 10:05:00|70461.7|70446.7|70455.7|70440.7|70461.7|70446.7|70439.6|70425.2|472
1584526200000|2020-03-18 10:10:00|70455.4|70440.4|70443.8|70428.8|70463.9|70448.9|70434.4|70422.3|463
1584526500000|2020-03-18 10:15:00|70443.9|70428.9|70432.8|70417.8|70444.9|70429.9|70426.2|70414.4|481
1584526800000|2020-03-18 10:20:00|70433|70418|70465.5|70450.5|70473.9|70456.7|70411.9|70399.6|604
1584527100000|2020-03-18 10:25:00|70461.7|70446.7|70421.9|70406.9|70461.7|70446.7|70421.6|70406.6|354
1584527400000|2020-03-18 10:30:00|70421.8|70406.8|70455.1|70440.1|70465.4|70450.4|70421.8|70406.8|533
1584527700000|2020-03-18 10:35:00|70455.3|70440.3|70465.7|70450.7|70490.9|70475.4|70455.1|70440.1|466
1584528000000|2020-03-18 10:40:00|70465.8|70450.8|70484.5|70469.5|70486.1|70473.1|70454.8|70439.8|414
1584528300000|2020-03-18 10:45:00|70484.7|70469.7|70463.8|70448.8|70496.1|70481.1|70444.4|70429.4|548
1584528600000|2020-03-18 10:50:00|70463.1|70448.1|70447.9|70432.9|70487.3|70472.3|70444|70429|509
1584528900000|2020-03-18 10:55:00|70447.4|70432.4|70454.3|70444.3|70459.3|70446.9|70446|70431.2|432
1584529200000|2020-03-18 11:00:00|70455|70445|70456.7|70446.7|70460.2|70448.7|70449.8|70438|425
1584529500000|2020-03-18 11:05:00|70457.6|70447.6|70463.2|70448.2|70463.2|70449.5|70453.6|70442.8|512
1584529800000|2020-03-18 11:10:00|70464.5|70449.5|70487|70472|70499.3|70486.7|70458.4|70445.2|594
1584530100000|2020-03-18 11:15:00|70487.2|70472.2|70488|70478|70495.8|70485.2|70481.8|70470|585
1584530400000|2020-03-18 11:20:00|70487.9|70477.9|70458|70443|70489.6|70478.7|70443.4|70431.9|526
1584530700000|2020-03-18 11:25:00|70455.3|70445.3|70445.7|70430.7|70458.8|70447.3|70444|70429|489
1584531000000|2020-03-18 11:30:00|70445.3|70430.3|70451.3|70436.3|70465.6|70450.6|70441.8|70429.8|509
1584531300000|2020-03-18 11:35:00|70451.2|70436.2|70475.6|70465.6|70478.8|70468.8|70450.7|70436.2|476
1584531600000|2020-03-18 11:40:00|70476|70466|70503.2|70493.2|70503.5|70493.5|70473.7|70463.7|550
1584531900000|2020-03-18 11:45:00|70503.5|70493.5|70466.8|70451.8|70510.2|70497.5|70466.5|70451.5|548
1584532200000|2020-03-18 11:50:00|70467.5|70452.5|70439.8|70424.8|70474.5|70461.5|70438.5|70423.5|577
1584532500000|2020-03-18 11:55:00|70436.1|70421.1|70460.3|70445.3|70468.4|70453.4|70436.1|70421.1|535
1584532800000|2020-03-18 12:00:00|70460.4|70445.4|70465.9|70455.9|70475.2|70462.2|70450.7|70436.7|674
1584533100000|2020-03-18 12:05:00|70465.2|70455.2|70482.6|70472.6|70486.6|70475|70465.2|70452.8|623
1584533400000|2020-03-18 12:10:00|70482.7|70472.7|70482|70467|70485.9|70474.8|70479.3|70466.6|483
1584533700000|2020-03-18 12:15:00|70481.9|70466.9|70481.2|70466.2|70494|70481.4|70477.7|70466|461
1584534000000|2020-03-18 12:20:00|70480.6|70465.6|70472.9|70457.9|70481.9|70471.9|70452.9|70442.3|707
1584534300000|2020-03-18 12:25:00|70473|70458|70471.4|70456.4|70475.8|70460.8|70461.7|70447.4|473
1584534600000|2020-03-18 12:30:00|70471.6|70456.6|70485.2|70475.2|70490.7|70480.2|70471.6|70456.6|465
1584534900000|2020-03-18 12:35:00|70485.8|70475.8|70511.7|70496.7|70512.1|70500.5|70485.8|70475.8|443
1584535200000|2020-03-18 12:40:00|70511.6|70496.6|70512.6|70502.6|70516.7|70506.7|70507.4|70494|511
1584535500000|2020-03-18 12:45:00|70512.5|70502.5|70502.5|70487.5|70513.9|70503.9|70485|70472.5|539
1584535800000|2020-03-18 12:50:00|70500|70490|70503.8|70493.8|70507.8|70496|70494.8|70483|519
1584536100000|2020-03-18 12:55:00|70505.6|70495.6|70547|70537|70548.7|70537|70502.5|70491.7|551
1584536400000|2020-03-18 13:00:00|70545.6|70535.6|70541.2|70531.2|70551.3|70541.3|70526.9|70514.8|571
1584536700000|2020-03-18 13:05:00|70540.8|70530.8|70546.1|70531.1|70551.4|70538.7|70526.7|70514.5|557
1584537000000|2020-03-18 13:10:00|70545.9|70530.9|70539.7|70529.7|70547.4|70534.5|70528.6|70518.3|542
1584537300000|2020-03-18 13:15:00|70539.9|70529.9|70546.1|70536.1|70553|70541.4|70539.2|70529.2|539
1584537600000|2020-03-18 13:20:00|70545.9|70535.9|70553.6|70543.6|70555.7|70545.7|70542.8|70530.8|498
1584537900000|2020-03-18 13:25:00|70553.5|70543.5|70579.1|70564.1|70582.3|70569.7|70549.3|70536.7|624
1584538200000|2020-03-18 13:30:00|70577|70567|70565.1|70550.1|70593.3|70582.7|70550.7|70535.7|738
1584538500000|2020-03-18 13:35:00|70565.2|70550.2|70591.4|70576.4|70597|70583.1|70564.4|70549.4|741
1584538800000|2020-03-18 13:40:00|70591.7|70576.7|70615.5|70600.5|70617.4|70602.4|70575|70561.4|671
1584539100000|2020-03-18 13:45:00|70615|70600|70622.6|70612.6|70625.7|70613.7|70598.3|70586.1|722
1584539400000|2020-03-18 13:50:00|70622.7|70612.7|70625.8|70610.8|70642.6|70630.3|70622.7|70610|621
1584539700000|2020-03-18 13:55:00|70626.1|70611.1|70622.4|70607.4|70626.1|70613.3|70578.7|70563.7|715
1584540000000|2020-03-18 14:00:00|70623|70608|70578.2|70563.2|70626.1|70611.1|70577.4|70562.4|646
1584540300000|2020-03-18 14:05:00|70578.5|70563.5|70585.9|70570.9|70587.5|70572.5|70565.5|70549.1|542
1584540600000|2020-03-18 14:10:00|70586|70571|70592.4|70577.4|70620.3|70605.3|70582.2|70567.2|599
1584540900000|2020-03-18 14:15:00|70592.3|70577.3|70620.4|70605.4|70621.5|70606.5|70579.8|70564.8|684
1584541200000|2020-03-18 14:20:00|70620.1|70605.1|70633|70618|70638.4|70623.4|70620.1|70605.1|723
1584541500000|2020-03-18 14:25:00|70632.9|70617.9|70611|70596|70639.7|70624.9|70610.4|70591.1|593
1584541800000|2020-03-18 14:30:00|70608.6|70593.6|70631.7|70616.7|70632.1|70617.1|70608|70593|611
1584542100000|2020-03-18 14:35:00|70631.4|70616.4|70690.5|70675.5|70695.8|70680.8|70629.9|70614.9|677
1584542400000|2020-03-18 14:40:00|70691.3|70676.3|70686.5|70671.5|70693.8|70678.8|70647.4|70615.9|707
1584542700000|2020-03-18 14:45:00|70686.2|70671.2|70688.5|70673.5|70698.2|70683.2|70682.3|70667.3|639
1584543000000|2020-03-18 14:50:00|70688.7|70673.7|70704.6|70689.6|70709.6|70698.7|70686.1|70671.1|683
1584543300000|2020-03-18 14:55:00|70704.8|70689.8|70738.7|70723.7|70739.4|70725.6|70701.9|70686.9|646
1584543600000|2020-03-18 15:00:00|70739.9|70724.9|70782|70767|70782.2|70770.8|70722.8|70707.8|719
1584543900000|2020-03-18 15:05:00|70781.7|70766.7|70777.8|70762.8|70805.5|70787.3|70758.1|70743.1|753
1584544200000|2020-03-18 15:10:00|70778.1|70763.1|70769.5|70754.5|70785.3|70770.3|70750.4|70735.4|648
1584544500000|2020-03-18 15:15:00|70768.6|70753.6|70765.7|70750.7|70785.1|70770.1|70748.7|70733.7|637
1584544800000|2020-03-18 15:20:00|70766|70751|70775.9|70760.9|70777.7|70762.8|70738.9|70723.9|684
1584545100000|2020-03-18 15:25:00|70775.8|70760.8|70759.3|70744.3|70778.5|70765.3|70752.6|70739.5|681
1584545400000|2020-03-18 15:30:00|70759.4|70744.4|70772.3|70757.3|70772.4|70757.4|70737.2|70722.2|695
1584545700000|2020-03-18 15:35:00|70772.1|70757.1|70774.7|70759.7|70791.5|70776.5|70758.6|70743.5|572
1584546000000|2020-03-18 15:40:00|70774.6|70759.6|70784.2|70769.2|70786.2|70771.2|70765.4|70753.1|591
1584546300000|2020-03-18 15:45:00|70784.7|70769.7|70788.1|70765|70823.4|70807.5|70782.7|70761.2|607
1584546600000|2020-03-18 15:50:00|70783.9|70763.8|70787.2|70772.2|70802.8|70787.3|70771.7|70756.7|620
1584546900000|2020-03-18 15:55:00|70787.5|70772.5|70806.4|70791.4|70809.2|70794.2|70783.3|70768.3|585
1584547200000|2020-03-18 16:00:00|70806.2|70791.2|70800.1|70785.1|70811.7|70792.9|70793.4|70778.4|516
1584547500000|2020-03-18 16:05:00|70799.9|70784.9|70774.4|70759.4|70800.1|70785.1|70760.3|70744.1|498
1584547800000|2020-03-18 16:10:00|70774.3|70759.3|70776.8|70761.8|70793.4|70777.9|70772.1|70754.6|455
1584548100000|2020-03-18 16:15:00|70776|70761|70810|70795|70826.9|70806.6|70770.6|70755.6|572
1584548400000|2020-03-18 16:20:00|70810.4|70794.4|70823.4|70808.4|70831.2|70815.1|70802.6|70787.6|601
1584548700000|2020-03-18 16:25:00|70823.6|70808.6|70796.4|70781.4|70824.6|70809.6|70792.1|70777.1|481
1584549000000|2020-03-18 16:30:00|70796.5|70781.5|70817.5|70802.5|70820.1|70805.1|70791.2|70776.2|669
1584549300000|2020-03-18 16:35:00|70817.1|70802.1|70806.2|70791.2|70842.7|70823.1|70801.4|70786.4|653
1584549600000|2020-03-18 16:40:00|70806.4|70791.4|70821.5|70806.5|70842.8|70826|70806.1|70791.1|639
1584549900000|2020-03-18 16:45:00|70821.4|70806.4|70841.1|70826.1|70846.6|70831.6|70817.3|70802.3|642
1584550200000|2020-03-18 16:50:00|70843.5|70828.5|70868.5|70853.5|70873.4|70858.4|70843.5|70828.5|725
1584550500000|2020-03-18 16:55:00|70868.4|70853.4|70874.5|70859.5|70880|70865|70865.9|70850.9|646
1584550800000|2020-03-18 17:00:00|70874.8|70859.8|70890.8|70875.8|70894.7|70879.7|70866.7|70853.5|681
1584551100000|2020-03-18 17:05:00|70891.3|70876.3|70896|70881|70907.1|70893.9|70883.6|70867.5|681
1584551400000|2020-03-18 17:10:00|70896.5|70881.5|70909.4|70894.4|70911|70896|70896.2|70881.2|602
1584551700000|2020-03-18 17:15:00|70909.1|70894.1|70889.9|70874.9|70909.3|70894.3|70874|70859|760
1584552000000|2020-03-18 17:20:00|70890.2|70875.2|70872.3|70857.3|70899|70884|70857.8|70842.8|723
1584552300000|2020-03-18 17:25:00|70870.2|70855.2|70888.1|70873.1|70905.8|70890.8|70853.2|70838.2|779
1584552600000|2020-03-18 17:30:00|70887.8|70872.8|70891.1|70876.1|70911|70896|70883.6|70868.6|716
1584552900000|2020-03-18 17:35:00|70891|70876|70891.4|70876.4|70903.5|70888.5|70884.2|70869.2|680
1584553200000|2020-03-18 17:40:00|70892.2|70877.2|70873.1|70858.1|70898.6|70883.6|70870|70855|665
1584553500000|2020-03-18 17:45:00|70873|70858|70861.3|70846.3|70890.5|70875.5|70853.9|70834.8|751
1584553800000|2020-03-18 17:50:00|70861.7|70846.7|70848.4|70833.4|70863.5|70848.5|70831.3|70816.3|677
1584554100000|2020-03-18 17:55:00|70847.6|70832.6|70860.5|70845.5|70860.5|70845.5|70847|70831.8|358
1584554400000|2020-03-18 18:00:00|70860.6|70845.4|70867.6|70852.6|70868.8|70853.8|70857.6|70835.6|233
1584554700000|2020-03-18 18:05:00|70865.5|70850.5|70903.2|70888.2|70910.1|70895.1|70865.5|70850.5|306
1584555000000|2020-03-18 18:10:00|70903.1|70888.1|70908.3|70893.3|70926.1|70911.1|70890.1|70872.5|450
1584555300000|2020-03-18 18:15:00|70908.2|70893.2|70911.9|70896.9|70917.7|70901.2|70894.3|70872.7|240
1584555600000|2020-03-18 18:20:00|70912.5|70897.5|70908.1|70893.1|70916.8|70904.2|70893.8|70874.9|472
1584555900000|2020-03-18 18:25:00|70908.4|70893.4|70881.3|70866.3|70913.7|70895.1|70862.3|70847.3|663
1584556200000|2020-03-18 18:30:00|70881|70865.9|70897.6|70882.6|70908.4|70893.2|70880.7|70864.6|603
1584556500000|2020-03-18 18:35:00|70897.4|70882.4|70891.4|70876.4|70905.6|70890.6|70885.2|70872.2|760
1584556800000|2020-03-18 18:40:00|70890.9|70875.9|70891.8|70876.8|70900.2|70887.6|70887|70873|775
1584557100000|2020-03-18 18:45:00|70891.5|70876.5|70883|70868|70891.5|70876.5|70873.9|70861.7|719
1584557400000|2020-03-18 18:50:00|70882.3|70867.3|70848|70833|70884.6|70869.6|70840.4|70825.4|760
1584557700000|2020-03-18 18:55:00|70845.5|70830.5|70871.9|70856.9|70879.2|70864.2|70826.6|70812.8|753
1584558000000|2020-03-18 19:00:00|70869.4|70854.4|70879.9|70864.9|70883.7|70868.7|70867.5|70852.5|707
1584558300000|2020-03-18 19:05:00|70868.7|70853.7|70871.4|70856.4|70892|70875.3|70868.7|70853.7|658
1584558600000|2020-03-18 19:10:00|70871|70856|70837.1|70822.1|70871.7|70856.7|70829.2|70814.2|719
1584558900000|2020-03-18 19:15:00|70837.3|70822.3|70824.4|70809.4|70851|70836|70823.8|70808.8|674
1584559200000|2020-03-18 19:20:00|70824.6|70809.6|70825.4|70810.4|70835.2|70820.2|70822.9|70807.9|598
1584559500000|2020-03-18 19:25:00|70825.1|70810.1|70851.1|70836.1|70855.3|70839.5|70811.1|70796.1|612
1584559800000|2020-03-18 19:30:00|70852.4|70837.4|70825.5|70810.5|70853.5|70837.5|70818.3|70803.2|640
1584560100000|2020-03-18 19:35:00|70825.4|70810.4|70825.8|70810.8|70833|70818|70820.1|70805.1|625
1584560400000|2020-03-18 19:40:00|70826.8|70811.8|70805.2|70790.2|70837.2|70822.2|70790.3|70773.2|638
1584560700000|2020-03-18 19:45:00|70804.2|70789.2|70792.6|70777.6|70835.4|70819.9|70776.9|70765.2|627
1584561000000|2020-03-18 19:50:00|70791.9|70776.9|70765.7|70750.7|70822.2|70807.1|70759.8|70744.8|611
1584561300000|2020-03-18 19:55:00|70765.6|70750.6|70777.4|70753.1|70793.2|70778.2|70749.6|70734.6|656
1584561600000|2020-03-18 20:00:00|70765.4|70746.3|70753.7|70738.7|70784.1|70755.5|70753.7|70731.6|265
1584561900000|2020-03-18 20:05:00|70758.5|70734.3|70753.5|70738.5|70772.9|70749.9|70749.8|70729.4|230
1584562200000|2020-03-18 20:10:00|70751|70734.5|70745|70730|70776|70749.7|70742.1|70721.3|252
1584562500000|2020-03-18 20:15:00|70745.5|70730.5|70755.8|70740.8|70774.7|70747.4|70745|70728|123
1584562800000|2020-03-18 20:20:00|70759|70735.8|70753.7|70738.7|70783|70758.4|70749.2|70724.1|210
1584563100000|2020-03-18 20:25:00|70756.5|70735.7|70788.2|70752.3|70794|70756.1|70752.6|70733.5|180
1584563400000|2020-03-18 20:30:00|70788.7|70754.8|70762|70738.3|70794.1|70761.2|70750.1|70726|232
1584563700000|2020-03-18 20:35:00|70761.5|70742.9|70756.2|70733.8|70776.7|70749|70742.7|70709.1|256
1584564000000|2020-03-18 20:40:00|70776.7|70733.7|70771.7|70735.7|70778.6|70748|70743.5|70713.8|131
1584564300000|2020-03-18 20:45:00|70753.9|70730.9|70759.3|70744.3|70774.8|70749.4|70749.6|70726.7|125
1584564600000|2020-03-18 20:50:00|70755.7|70740.7|70750.7|70735.7|70764|70747.9|70750.7|70729|107
1584564900000|2020-03-18 20:55:00|70754|70737.2|70772.2|70725.3|70782.1|70741.7|70749.5|70704.1|95
1584565200000|2020-03-18 21:00:00|70774.9|70724.5|70758.6|70725.3|70787.4|70736.5|70758.6|70712.9|50
1584565500000|2020-03-18 21:05:00|70761|70724|70781.4|70731.4|70826.4|70776.4|70728.7|70678.7|101
1584565800000|2020-03-18 21:10:00|70788|70738|70786.4|70736.4|70851|70801|70775.1|70729.6|98
1584566100000|2020-03-18 21:15:00|70790.6|70740.6|70775.1|70731.3|70791.8|70741.8|70775.1|70726|72
1584566400000|2020-03-18 21:20:00|70787.5|70737.5|70775.1|70731.3|70791.8|70741.8|70775.1|70730.4|37
1584566700000|2020-03-18 21:25:00|70787.5|70737.5|70787.5|70737.5|70791.8|70741.8|70775.1|70730.8|42
1584567000000|2020-03-18 21:30:00|70775.1|70731.3|70775.1|70731.3|70792.4|70742.4|70775.1|70730.7|40
1584567300000|2020-03-18 21:35:00|70790.5|70740.5|70790.5|70740.5|70790.5|70740.5|70775.1|70726.4|35
1584567600000|2020-03-18 21:40:00|70775.1|70731.3|70775.1|70731.3|70790.6|70740.6|70775.1|70729.6|38
1584567900000|2020-03-18 21:45:00|70791.7|70741.7|70775.1|70731.3|70809.3|70759.3|70775.1|70731.3|54
1584568200000|2020-03-18 21:50:00|70783.8|70733.8|70780.1|70730.1|70788|70738|70775.1|70729.5|56
1584568500000|2020-03-18 21:55:00|70775.1|70731.3|70788|70738|70788|70738|70775.1|70726.5|60
1584568800000|2020-03-18 22:00:00|70792.8|70742.8|70783.5|70733.5|70796.8|70746.8|70779.6|70729.6|134
1584569100000|2020-03-18 22:05:00|70788.8|70738.8|70725.3|70709.7|70797|70747|70716.5|70666.5|131
1584569400000|2020-03-18 22:10:00|70727.6|70707.4|70782.5|70732.5|70789|70740.1|70725.7|70694.8|185
1584569700000|2020-03-18 22:15:00|70781.3|70731.3|70778.7|70728.7|70784|70734|70771.8|70721.8|136
1584570000000|2020-03-18 22:20:00|70772.1|70722.1|70779.8|70729.8|70782.4|70732.4|70772.1|70722.1|100
1584570300000|2020-03-18 22:25:00|70779.7|70729.7|70780.7|70730.7|70783.3|70733.3|70771|70721|132
1584570600000|2020-03-18 22:30:00|70779.8|70729.8|70779.8|70729.8|70781.6|70731.6|70771.8|70721.8|79
1584570900000|2020-03-18 22:35:00|70779.7|70729.7|70775.5|70725.5|70790.1|70740.1|70774.6|70724.6|125
1584571200000|2020-03-18 22:40:00|70771.1|70721.1|70790.9|70758.2|70803.6|70769.9|70771.1|70721.1|415
1584571500000|2020-03-18 22:45:00|70792.5|70742.5|70803|70753|70817.7|70774.6|70781.7|70731.7|377
1584571800000|2020-03-18 22:50:00|70801|70760.4|70751.8|70715.4|70801.8|70764.2|70727.9|70690.2|670
1584572100000|2020-03-18 22:55:00|70751.3|70715|70739.9|70689.9|70772|70722|70702.1|70654.5|595
1584572400000|2020-03-18 23:00:00|70730.5|70697.4|70722.8|70686|70750.8|70703|70708|70668.5|375
1584572700000|2020-03-18 23:05:00|70722|70680.3|70735.2|70696.6|70755.1|70711.5|70714.5|70677.4|563
1584573000000|2020-03-18 23:10:00|70733|70697.2|70701.7|70686.7|70744.4|70698.4|70676.3|70626.3|580
1584573300000|2020-03-18 23:15:00|70703.1|70685.5|70697.8|70682.6|70723.7|70692.5|70688.3|70638.3|569
1584573600000|2020-03-18 23:20:00|70697.2|70682.2|70696.8|70661.1|70712|70687.5|70685.8|70635.8|626
1584573900000|2020-03-18 23:25:00|70694.2|70671.5|70700.8|70660.9|70712|70684.8|70689.9|70652.8|350
1584574200000|2020-03-18 23:30:00|70702.8|70652.8|70691.2|70659.6|70703.2|70672.6|70683.5|70646.4|354
1584574500000|2020-03-18 23:35:00|70691.6|70661.9|70684|70650.1|70704.8|70666.2|70651.5|70606.4|650
1584574800000|2020-03-18 23:40:00|70680.4|70642.8|70675.5|70652.1|70699.7|70666.3|70662.4|70627.9|741
1584575100000|2020-03-18 23:45:00|70674|70649.1|70666.9|70648.9|70680.2|70663.9|70663.3|70635.9|717
1584575400000|2020-03-18 23:50:00|70666.7|70648.5|70653.8|70626.1|70672.7|70649|70623.2|70579.3|671
1584575700000|2020-03-18 23:55:00|70654.8|70622|70655.8|70620.6|70671.6|70638.3|70625|70594.6|642
1584576000000|2020-03-19 00:00:00|70653.8|70624.1|70653.2|70637.1|70687.6|70660.3|70620.3|70599.5|687
1584576300000|2020-03-19 00:05:00|70654|70632.7|70697.9|70680.5|70703.6|70686.8|70653.2|70622.9|762
1584576600000|2020-03-19 00:10:00|70697.6|70676|70746.1|70696.1|70754.6|70706.9|70687.1|70665.2|720
1584576900000|2020-03-19 00:15:00|70758.3|70708.3|70714.7|70686.4|70776.1|70726.1|70693.4|70663.9|678
1584577200000|2020-03-19 00:20:00|70714.8|70686.5|70746.6|70721.6|70769.1|70750.4|70709.4|70675.9|687
1584577500000|2020-03-19 00:25:00|70747.4|70720.7|70741.2|70714.7|70754.5|70728.3|70729.9|70708.2|358
1584577800000|2020-03-19 00:30:00|70740.2|70713.7|70742.6|70727.6|70752.1|70732.1|70728|70705.9|512
1584578100000|2020-03-19 00:35:00|70742.1|70726.6|70767.7|70748|70805.3|70776.7|70742.1|70726.6|762
1584578400000|2020-03-19 00:40:00|70767.1|70746.8|70774.8|70750.1|70784.4|70758|70766.4|70741.9|751
1584578700000|2020-03-19 00:45:00|70774.7|70749.7|70761|70730.7|70777.5|70750.7|70747.2|70718.2|780
1584579000000|2020-03-19 00:50:00|70762.2|70731.5|70804.9|70789.9|70804.9|70789.9|70759.3|70729.7|735
1584579300000|2020-03-19 00:55:00|70831.7|70800.2|70822.2|70807.2|70873.6|70831.9|70810.3|70793.6|777
1584579600000|2020-03-19 01:00:00|70821.7|70806.7|70782.6|70767|70828.7|70813.7|70777.2|70762.2|792
1584579900000|2020-03-19 01:05:00|70783.3|70765.6|70765.3|70748.7|70808.2|70782.2|70765|70748.4|756
1584580200000|2020-03-19 01:10:00|70765.2|70748.3|70803.7|70753.7|70806.1|70781.3|70740.2|70725.2|667
1584580500000|2020-03-19 01:15:00|70804.5|70754.5|70770.4|70742.5|70810.2|70766.9|70743.9|70728.9|628
1584580800000|2020-03-19 01:20:00|70770.2|70741.9|70757|70742|70772|70748.2|70742.2|70727.2|660
1584581100000|2020-03-19 01:25:00|70770.3|70755.3|70805.3|70790.3|70816.5|70797.7|70768.7|70753.7|650
1584581400000|2020-03-19 01:30:00|70809.7|70793|70792|70776.6|70831.1|70807.2|70782.9|70767.2|739
1584581700000|2020-03-19 01:35:00|70792.2|70776.9|70916.5|70896.2|70933.1|70918.1|70786.1|70771.1|722
1584582000000|2020-03-19 01:40:00|70918.4|70897.6|70896.1|70886.1|70925.1|70913.4|70894.8|70879.8|717
1584582300000|2020-03-19 01:45:00|70896.5|70886.5|70879.7|70864.7|70903.9|70891.3|70872.4|70856.6|689
1584582600000|2020-03-19 01:50:00|70878.3|70863.3|70941.4|70919.3|70975.9|70953|70870.4|70855.8|667
1584582900000|2020-03-19 01:55:00|70940.9|70920.5|71036.4|71021.4|71051.7|71027.6|70940.1|70920.3|785
1584583200000|2020-03-19 02:00:00|71036|71021|71060.1|71039.4|71093.1|71073.7|71017.9|71005.1|799
1584583500000|2020-03-19 02:05:00|71059.9|71039.1|71002.2|70986.6|71080.6|71053.5|70997|70981.2|782
1584583800000|2020-03-19 02:10:00|71004.5|70988.9|71046.2|71031.2|71050.9|71035.9|70996.4|70981.4|754
1584584100000|2020-03-19 02:15:00|71046.3|71031.3|71026.1|71009.6|71053.1|71038.1|70980.5|70954.6|767
1584584400000|2020-03-19 02:20:00|71027.7|71009.4|70957.1|70942.1|71027.7|71009.6|70955.6|70939.6|752
1584584700000|2020-03-19 02:25:00|70956.9|70941.9|70984.9|70969.9|71016.6|70984.3|70946.4|70931.4|724
1584585000000|2020-03-19 02:30:00|70983.3|70973.3|70960.6|70945.6|70991.7|70976.7|70954.9|70939.9|676
1584585300000|2020-03-19 02:35:00|70961.1|70946|70997.1|70982.1|71023.7|71007|70958.8|70943.8|659
1584585600000|2020-03-19 02:40:00|70996.9|70981.9|70996|70981|71014|71001.6|70981.5|70967.5|584
1584585900000|2020-03-19 02:45:00|70995.9|70980.9|70981.1|70971.1|71002.3|70987.3|70970.9|70957.6|597
1584586200000|2020-03-19 02:50:00|70981.7|70966.7|70981.6|70966.6|70986.8|70974.9|70965.8|70951.7|494
1584586500000|2020-03-19 02:55:00|70981.5|70966.5|71032.6|71022.6|71035.5|71022.6|70979.1|70966.5|581
1584586800000|2020-03-19 03:00:00|71033.2|71023.2|71090.6|71075.6|71095.1|71082.4|71031.8|71017.9|570
1584587100000|2020-03-19 03:05:00|71090.7|71075.7|71066.2|71051.2|71090.7|71076.8|71046.9|71031.9|529
1584587400000|2020-03-19 03:10:00|71066.3|71051.3|71065.2|71055.2|71076.3|71066.3|71061.4|71049.1|533
1584587700000|2020-03-19 03:15:00|71064.3|71054.3|71083.8|71068.8|71086.8|71076|71057.3|71047.3|503
1584588000000|2020-03-19 03:20:00|71083.9|71068.9|71072.3|71062.3|71103.1|71092.1|71061.8|71051.8|580
1584588300000|2020-03-19 03:25:00|71072.9|71062.9|71096.4|71081.4|71105.4|71095.4|71067.9|71057.9|702
1584588600000|2020-03-19 03:30:00|71098.2|71083.2|71071.1|71061.1|71098.6|71083.6|71054.2|71041.3|765
1584588900000|2020-03-19 03:35:00|71071.5|71061.5|71001.5|70991.5|71089.5|71079.5|70993.2|70974.7|748
1584589200000|2020-03-19 03:40:00|70997.2|70982.2|71002.8|70992.8|71028.7|71013.7|70987.2|70974.8|780
1584589500000|2020-03-19 03:45:00|71003.9|70993.9|71011.5|71001.5|71014.6|71004.6|70959|70936.6|772
1584589800000|2020-03-19 03:50:00|71009.8|70999.8|71033.8|71018.8|71038.9|71023.9|71003.2|70993.2|655
1584590100000|2020-03-19 03:55:00|71033.7|71018.7|71094.3|71079.3|71107.1|71094.3|71028.7|71016.3|673
1584590400000|2020-03-19 04:00:00|71094.2|71079.2|71097.8|71082.8|71115.4|71100.4|71055.6|71040.6|732
1584590700000|2020-03-19 04:05:00|71095.4|71085.4|71074.4|71064.4|71100.6|71086.7|71069.7|71057.6|652
1584591000000|2020-03-19 04:10:00|71074.3|71064.3|71118|71103|71144.3|71132.1|71068.9|71054.7|656
1584591300000|2020-03-19 04:15:00|71118.4|71103.4|71134.5|71124.5|71144|71131.8|71117.3|71102.3|650
1584591600000|2020-03-19 04:20:00|71135|71125|71114.9|71099.9|71140.1|71128.4|71094.6|71082.9|624
1584591900000|2020-03-19 04:25:00|71115.7|71100.7|71102.6|71087.6|71128|71112.6|71100.4|71085.4|509
1584592200000|2020-03-19 04:30:00|71102.2|71087.2|71078.9|71063.9|71107.3|71092.3|71077.2|71062.2|558
1584592500000|2020-03-19 04:35:00|71077.8|71062.8|71064.1|71054.1|71080.4|71068|71063.2|71049.3|600
1584592800000|2020-03-19 04:40:00|71064.2|71054.2|71076|71061|71084.5|71070.7|71059.1|71047|555
1584593100000|2020-03-19 04:45:00|71076.5|71061.5|71106.4|71096.4|71114|71102.4|71075|71061|540
1584593400000|2020-03-19 04:50:00|71105.2|71095.2|71125.2|71115.2|71126.4|71116.4|71095.9|71085.9|478
1584593700000|2020-03-19 04:55:00|71125.1|71115.1|71134.2|71124.2|71138.3|71125.4|71104.1|71089.1|563
1584594000000|2020-03-19 05:00:00|71134.4|71124.4|71124.4|71109.4|71137.7|71125.6|71112.3|71097.5|596
1584594300000|2020-03-19 05:05:00|71124.2|71109.2|71118.4|71103.4|71135.7|71121|71105.6|71093.1|575
1584594600000|2020-03-19 05:10:00|71121.6|71106.6|71142.6|71127.6|71142.6|71130.7|71114.6|71102.2|558
1584594900000|2020-03-19 05:15:00|71140.3|71130.3|71139|71124|71148.5|71134.7|71130.8|71118.5|451
1584595200000|2020-03-19 05:20:00|71139.1|71124.1|71149.7|71139.7|71177.5|71166.2|71137.4|71124.1|648
1584595500000|2020-03-19 05:25:00|71149.6|71139.6|71174.7|71164.7|71187.4|71175.9|71144.5|71130.6|692
1584595800000|2020-03-19 05:30:00|71172.9|71162.9|71202.2|71192.2|71206.6|71196.6|71164.9|71152.8|647
1584596100000|2020-03-19 05:35:00|71201.3|71191.3|71206.4|71196.4|71236.3|71224.1|71201|71191|595
1584596400000|2020-03-19 05:40:00|71206.3|71196.3|71190.7|71180.7|71212.9|71200.7|71187.7|71176.6|536
1584596700000|2020-03-19 05:45:00|71190.5|71180.5|71194.4|71184.4|71196.8|71186.8|71175.1|71165.1|582
1584597000000|2020-03-19 05:50:00|71194|71184|71193.4|71183.4|71199.1|71189.1|71186.2|71175.1|593
1584597300000|2020-03-19 05:55:00|71192.6|71182.6|71187.9|71177.9|71201.9|71191.9|71184.7|71173.5|561
1584597600000|2020-03-19 06:00:00|71188|71178|71156.1|71141.1|71200.4|71189.2|71152.2|71137.2|658
1584597900000|2020-03-19 06:05:00|71155.6|71140.6|71099.1|71084.1|71164.6|71149.9|71082|71069.1|748
1584598200000|2020-03-19 06:10:00|71099.5|71084.5|71091.6|71076.6|71132.7|71121.3|71087.4|71075.2|685
1584598500000|2020-03-19 06:15:00|71089.3|71079.3|71014.3|70999.3|71091.5|71080.6|71011.7|70996.7|786
1584598800000|2020-03-19 06:20:00|71014.4|70999.4|71041.2|71026.2|71070.7|71058.1|71005.2|70990.9|735
1584599100000|2020-03-19 06:25:00|71040.5|71025.5|71053.2|71038.2|71064.5|71049.5|71013.2|70999.5|712
1584599400000|2020-03-19 06:30:00|71054.3|71039.3|70986.8|70971.8|71058.8|71043.8|70984.7|70969.7|747
1584599700000|2020-03-19 06:35:00|70987|70972|70996.9|70981.9|71005.8|70990.8|70964.6|70949.6|742
1584600000000|2020-03-19 06:40:00|70996.3|70981.3|71015.1|71005.1|71027.8|71013.9|70985.3|70970.8|689
1584600300000|2020-03-19 06:45:00|71015.2|71005.2|70982.9|70972.9|71016.9|71006.9|70954.2|70943.2|668
1584600600000|2020-03-19 06:50:00|70982.8|70972.8|70981.7|70966.7|71001.6|70986.6|70957.2|70944.9|684
1584600900000|2020-03-19 06:55:00|70981.5|70966.5|71008.5|70998.5|71022.3|71007.3|70972.2|70962.2|702
1584601200000|2020-03-19 07:00:00|71009.4|70999.4|71023.3|71013.3|71033.7|71021.7|71002.2|70991.6|645
1584601500000|2020-03-19 07:05:00|71023.4|71013.4|71094.9|71079.9|71133.5|71101.8|71022.8|71010.4|718
1584601800000|2020-03-19 07:10:00|71095.7|71080.7|71110.1|71095.1|71117.6|71102.4|71077.3|71062.3|722
1584602100000|2020-03-19 07:15:00|71109.9|71094.9|71153.1|71143.1|71172.5|71157.5|71107.4|71092.4|743
1584602400000|2020-03-19 07:20:00|71153.5|71143.5|71109|71094|71153.7|71143.7|71092.8|71082.8|760
1584602700000|2020-03-19 07:25:00|71106.5|71096.5|71110|71100|71117.3|71106.2|71101.3|71091.3|698
1584603000000|2020-03-19 07:30:00|71111.5|71096.5|71150.7|71140.7|71157.5|71145.2|71107.3|71094.8|720
1584603300000|2020-03-19 07:35:00|71152.9|71137.9|71193|71178|71197.8|71182.8|71133.1|71122.5|703
1584603600000|2020-03-19 07:40:00|71194.1|71179.1|71178.6|71163.6|71247.5|71232.5|71155.1|71139.4|759
1584603900000|2020-03-19 07:45:00|71178.9|71163.9|71169.7|71159.7|71179.6|71164.6|71149.3|71135.9|695
1584604200000|2020-03-19 07:50:00|71168|71158|71174.7|71164.7|71219.9|71206.3|71165.4|71153.4|683
1584604500000|2020-03-19 07:55:00|71175.7|71165.7|71164.3|71149.3|71176.2|71166.2|71134.4|71124.4|665
1584604800000|2020-03-19 08:00:00|71166|71151|71125.8|71110.8|71188.5|71176|71113.7|71101.6|754
1584605100000|2020-03-19 08:05:00|71126.4|71111.4|71217.4|71202.4|71230.7|71219.9|71125.7|71110.8|667
1584605400000|2020-03-19 08:10:00|71217.6|71202.6|71247.8|71232.8|71253.5|71240.6|71203|71188.8|687
1584605700000|2020-03-19 08:15:00|71247.5|71232.5|71208.4|71198.4|71248.6|71233.6|71189.3|71179.3|755
1584606000000|2020-03-19 08:20:00|71207.9|71197.9|71227.4|71217.4|71278.9|71263.9|71207.8|71197.8|722
1584606300000|2020-03-19 08:25:00|71226.1|71216.1|71243|71233|71248.9|71237.1|71190.6|71178.4|684
1584606600000|2020-03-19 08:30:00|71243.1|71233.1|71331.8|71316.8|71347.3|71332|71240.1|71230.1|686
1584606900000|2020-03-19 08:35:00|71325.8|71315.8|71323.3|71313.3|71326.2|71315.8|71289|71278.3|631
1584607200000|2020-03-19 08:40:00|71323.4|71313.4|71272.6|71262.6|71346.9|71331.9|71272.5|71262.5|671
1584607500000|2020-03-19 08:45:00|71273|71263|71286.3|71271.3|71302.8|71287.8|71266.8|71256.8|629
1584607800000|2020-03-19 08:50:00|71281.2|71271.2|71308.4|71298.4|71318|71305.3|71279.2|71266.3|709
1584608100000|2020-03-19 08:55:00|71308.5|71298.5|71465.6|71450.1|71487.8|71472.7|71291.4|71280.9|716
1584608400000|2020-03-19 09:00:00|71465.7|71450.7|71444|71429|71481|71466|71418.9|71403.9|714
1584608700000|2020-03-19 09:05:00|71442.3|71432.3|71369.8|71354.8|71444.4|71432.3|71369.8|71354.8|623
1584609000000|2020-03-19 09:10:00|71370.5|71355.5|71322.2|71307.2|71370.9|71355.9|71294.4|71263.2|668
1584609300000|2020-03-19 09:15:00|71322.1|71307.1|71300.3|71285.3|71324.7|71309.7|71290.3|71275.3|642
1584609600000|2020-03-19 09:20:00|71300.9|71285.9|71334.6|71319.6|71348.3|71333.3|71300.7|71285.7|643
1584609900000|2020-03-19 09:25:00|71335.9|71320.9|71405.1|71390.1|71405.1|71390.1|71335.1|71320.1|732
1584610200000|2020-03-19 09:30:00|71403.9|71388.9|71392.7|71377.7|71412.6|71397.6|71380.9|71365.9|711
1584610500000|2020-03-19 09:35:00|71396.5|71381.5|71417.3|71402.3|71432.8|71417.8|71394.1|71379.1|662
1584610800000|2020-03-19 09:40:00|71416.9|71401.9|71401.9|71391.9|71417|71402|71380.6|71368.1|697
1584611100000|2020-03-19 09:45:00|71405.2|71390.2|71429.6|71414.6|71434.7|71423|71399.7|71384.7|672
1584611400000|2020-03-19 09:50:00|71429.7|71414.7|71386.5|71371.5|71446.5|71435.4|71383.8|71368.8|686
1584611700000|2020-03-19 09:55:00|71385.9|71370.9|71421.8|71406.8|71426.1|71411.1|71356.8|71341.8|668
1584612000000|2020-03-19 10:00:00|71422|71407|71384.9|71369.9|71430.8|71420.8|71384.9|71369.9|648
1584612300000|2020-03-19 10:05:00|71385.8|71370.8|71404.6|71389.6|71412.2|71399.2|71385.4|71370.8|531
1584612600000|2020-03-19 10:10:00|71407.9|71392.9|71430.1|71415.1|71442.6|71427.6|71402.6|71389.2|703
1584612900000|2020-03-19 10:15:00|71431.4|71416.4|71424.9|71409.9|71456.3|71441.3|71405.7|71390.7|725
1584613200000|2020-03-19 10:20:00|71425|71410|71449.1|71434.1|71452|71437|71415.3|71400.3|624
1584613500000|2020-03-19 10:25:00|71449.2|71434.2|71461.8|71446.8|71463.2|71449.2|71442.5|71429.8|638
1584613800000|2020-03-19 10:30:00|71461.6|71446.6|71480|71465|71507.2|71492.2|71458.3|71445.6|650
1584614100000|2020-03-19 10:35:00|71480.1|71465.1|71501.4|71486.4|71501.4|71486.4|71467.4|71452.4|514
1584614400000|2020-03-19 10:40:00|71500.1|71485.1|71501.2|71491.2|71503.8|71491.4|71489.2|71474.2|591
1584614700000|2020-03-19 10:45:00|71501.1|71491.1|71510|71500|71518.9|71508.2|71498.5|71488.5|628
1584615000000|2020-03-19 10:50:00|71510.2|71500.2|71496.8|71481.8|71515|71501.9|71492.1|71477.1|545
1584615300000|2020-03-19 10:55:00|71496.9|71481.9|71545|71535|71549.1|71536|71479.7|71464.7|613
1584615600000|2020-03-19 11:00:00|71545.2|71535.2|71563.4|71553.4|71567.7|71555.3|71530.2|71515.2|635
1584615900000|2020-03-19 11:05:00|71562.6|71552.6|71566.1|71556.1|71568.5|71556.2|71531.6|71516.6|578
1584616200000|2020-03-19 11:10:00|71566|71556|71580.8|71565.8|71594.8|71582.4|71562.9|71550.2|639
1584616500000|2020-03-19 11:15:00|71581.7|71566.7|71598.2|71583.2|71603.6|71591.7|71564.8|71549.8|620
1584616800000|2020-03-19 11:20:00|71598.1|71583.1|71606.4|71591.4|71608.1|71595.4|71577|71566.3|649
1584617100000|2020-03-19 11:25:00|71605.9|71590.9|71631.4|71616.4|71652|71639.3|71599.8|71589.8|634
1584617400000|2020-03-19 11:30:00|71631.5|71616.5|71625.6|71610.6|71635.6|71620.6|71615.4|71600.4|644
1584617700000|2020-03-19 11:35:00|71625.5|71610.5|71619.3|71604.3|71638.7|71628.7|71603.7|71588.7|635
1584618000000|2020-03-19 11:40:00|71618.7|71603.7|71633.3|71623.3|71633.3|71623.3|71617.2|71602.2|596
1584618300000|2020-03-19 11:45:00|71633.2|71623.2|71639|71624|71647|71634.4|71624|71611.2|709
1584618600000|2020-03-19 11:50:00|71639.2|71624.2|71650.4|71640.4|71655.5|71643.7|71626.6|71616.6|719
1584618900000|2020-03-19 11:55:00|71650.8|71640.8|71624.8|71614.8|71656.4|71644.6|71617|71604.7|642
1584619200000|2020-03-19 12:00:00|71626.8|71616.8|71611.2|71601.2|71631.6|71618.1|71609.7|71597.7|741
1584619500000|2020-03-19 12:05:00|71610.9|71600.9|71608.7|71593.7|71614|71601|71592.7|71577.7|723
1584619800000|2020-03-19 12:10:00|71608|71593|71619.6|71604.6|71644.9|71629.9|71594.4|71584.4|741
1584620100000|2020-03-19 12:15:00|71617.8|71602.8|71626.6|71611.6|71653.2|71639.6|71612.6|71600.1|714
1584620400000|2020-03-19 12:20:00|71626.1|71611.1|71637|71622|71649.7|71634.7|71621.8|71606.8|668
1584620700000|2020-03-19 12:25:00|71637.2|71622.2|71659.3|71644.3|71660.9|71648.3|71635.9|71621.1|590
1584621000000|2020-03-19 12:30:00|71660|71645|71621.3|71606.3|71662.4|71647.4|71600.3|71585.3|555
1584621300000|2020-03-19 12:35:00|71619.8|71604.8|71561.2|71546.2|71622.5|71607.5|71558.6|71546.1|748
1584621600000|2020-03-19 12:40:00|71566.8|71551.8|71512.9|71497.9|71576.1|71561.1|71506|71491|709
1584621900000|2020-03-19 12:45:00|71513.8|71498.8|71520.2|71510.2|71608.7|71566.2|71510.7|71495.7|692
1584622200000|2020-03-19 12:50:00|71520.3|71510.3|71493.8|71478.8|71523.6|71511.9|71462|71441.7|705
1584622500000|2020-03-19 12:55:00|71493.9|71478.9|71524.6|71514.6|71532.7|71519|71419.2|71404.2|711
1584622800000|2020-03-19 13:00:00|71527.3|71512.3|71336.5|71321.5|71529.1|71514.1|71320.9|71304.6|816
1584623100000|2020-03-19 13:05:00|71335.8|71320.8|71513.5|71493|71519.8|71496.6|71335.8|71320.8|711
1584623400000|2020-03-19 13:10:00|71514.5|71493.6|71365.8|71341.7|71518.7|71495.3|71349.1|71332.6|716
1584623700000|2020-03-19 13:15:00|71365.5|71341.1|71397|71382|71400|71385|71351.5|71336.5|621
1584624000000|2020-03-19 13:20:00|71396.8|71381.8|71327.6|71312.6|71397.1|71382.1|71319.5|71303.8|668
1584624300000|2020-03-19 13:25:00|71328.4|71313.4|71330|71315|71371.5|71356.2|71310.6|71295.6|762
1584624600000|2020-03-19 13:30:00|71331|71316|71418.2|71403.2|71437.2|71422.2|71327.1|71312.1|758
1584624900000|2020-03-19 13:35:00|71419.2|71404.2|71455.2|71440.2|71456.3|71443.9|71416.8|71401.8|755
1584625200000|2020-03-19 13:40:00|71454|71439|71437|71422|71454.4|71439.6|71377.5|71360.9|774
1584625500000|2020-03-19 13:45:00|71437.6|71422.6|71422.1|71407.1|71449.5|71439.5|71410|71395|769
1584625800000|2020-03-19 13:50:00|71421|71411|71406.6|71396.6|71435|71420.8|71396|71381|731
1584626100000|2020-03-19 13:55:00|71407|71397|71329|71319|71421|71406|71326|71315.7|689
1584626400000|2020-03-19 14:00:00|71331.4|71321.4|71331.9|71316.9|71384|71334|71326.2|71307.1|665
1584626700000|2020-03-19 14:05:00|71331.4|71316.4|71320.7|71305.7|71381.2|71331.2|71318.7|71303.7|731
1584627000000|2020-03-19 14:10:00|71320.3|71305.3|71313.9|71298.9|71350.6|71326.1|71306|71282.1|792
1584627300000|2020-03-19 14:15:00|71310.7|71295.7|71334.7|71313.8|71381.1|71332|71310.7|71293.1|798
1584627600000|2020-03-19 14:20:00|71332|71315.8|71319.5|71304.5|71375.1|71325.1|71313.8|71298.7|614
1584627900000|2020-03-19 14:25:00|71319.9|71304.9|71295|71278.5|71345.9|71314.7|71267.3|71250.9|774
1584628200000|2020-03-19 14:30:00|71294.6|71274.4|71324.2|71303|71331.6|71311.6|71279.7|71248.3|750
1584628500000|2020-03-19 14:35:00|71322.9|71302.5|71359.1|71344.1|71390.5|71363.2|71316.1|71299|707
1584628800000|2020-03-19 14:40:00|71359.8|71344.8|71359.8|71344.8|71369.1|71347.9|71335.2|71299|599
1584629100000|2020-03-19 14:45:00|71360.4|71344.1|71367.3|71352.3|71378.3|71361.1|71347.1|71325.4|666
1584629400000|2020-03-19 14:50:00|71366.5|71351.5|71391|71376|71426.9|71405.8|71346.3|71331.3|736
1584629700000|2020-03-19 14:55:00|71391.1|71374.7|71408.1|71393.1|71410.1|71395.1|71372.6|71357.6|749
1584630000000|2020-03-19 15:00:00|71407.8|71392.8|71416.6|71401.6|71432.4|71417.4|71406.5|71391.5|670
1584630300000|2020-03-19 15:05:00|71415.6|71400.6|71448.5|71433.5|71460.7|71444.5|71385.5|71370.5|757
1584630600000|2020-03-19 15:10:00|71449.2|71434.2|71475.5|71460.5|71482.4|71467.4|71443.9|71428.9|636
1584630900000|2020-03-19 15:15:00|71476.8|71461.8|71448.8|71433.8|71478.5|71463.5|71441.7|71426.7|516
1584631200000|2020-03-19 15:20:00|71446.2|71431.2|71445.1|71430.1|71474.3|71459.3|71442.2|71427.2|651
1584631500000|2020-03-19 15:25:00|71444.8|71429.8|71398.3|71382.8|71449.7|71434.7|71389.3|71370.1|726
1584631800000|2020-03-19 15:30:00|71398|71383.3|71410.8|71395.8|71435.9|71420.9|71391.2|71368.3|675
1584632100000|2020-03-19 15:35:00|71411.2|71395.4|71418.4|71403.4|71430.6|71415.4|71409.6|71392.8|592
1584632400000|2020-03-19 15:40:00|71418.1|71403.1|71400.6|71385.6|71418.1|71403.1|71396.5|71381.5|732
1584632700000|2020-03-19 15:45:00|71400.8|71385.8|71379.5|71364.5|71408|71393|71369.1|71354.1|732
1584633000000|2020-03-19 15:50:00|71379.4|71364.4|71375.5|71360.5|71395.8|71377.1|71367.5|71352.5|708
1584633300000|2020-03-19 15:55:00|71374.8|71359.8|71484.1|71469.1|71502.4|71487.2|71372.9|71357.9|770
1584633600000|2020-03-19 16:00:00|71484.4|71469.4|71482.3|71467.3|71511.5|71479|71472.6|71457.1|601
1584633900000|2020-03-19 16:05:00|71483|71468|71501.4|71486.4|71504.1|71489.1|71450.9|71435.9|704
1584634200000|2020-03-19 16:10:00|71502|71487|71489.7|71474.7|71531|71516|71475.1|71457.1|770
1584634500000|2020-03-19 16:15:00|71490.3|71475.3|71506.6|71491.6|71522.8|71507.8|71488.8|71473.8|709
1584634800000|2020-03-19 16:20:00|71507.1|71492.1|71504.4|71489.4|71513.6|71494.9|71472.4|71457.4|637
1584635100000|2020-03-19 16:25:00|71504.2|71489.2|71514.6|71499.6|71520.1|71505.1|71497.2|71481.7|643
1584635400000|2020-03-19 16:30:00|71512.9|71497.9|71516.5|71501.5|71522.6|71507.6|71504|71489|676
1584635700000|2020-03-19 16:35:00|71516.2|71501.2|71521.4|71506.4|71524.1|71509.1|71501.2|71486.2|641
1584636000000|2020-03-19 16:40:00|71521.9|71506.9|71517.2|71502.2|71525.6|71510.6|71513.4|71498.4|625
1584636300000|2020-03-19 16:45:00|71516|71501|71478.3|71463.3|71521.6|71506.6|71465.6|71450.6|645
1584636600000|2020-03-19 16:50:00|71477.5|71462.5|71449.3|71434.3|71482|71467|71438.5|71423.5|686
1584636900000|2020-03-19 16:55:00|71448.5|71433.5|71475.3|71457.6|71509|71491.3|71441.4|71426.4|738
1584637200000|2020-03-19 17:00:00|71473.9|71457.3|71487.9|71467.5|71524.6|71503.5|71473.5|71454.3|686
1584637500000|2020-03-19 17:05:00|71485.6|71469.4|71485.4|71468.1|71503.8|71488.8|71482.1|71457|731
1584637800000|2020-03-19 17:10:00|71485.3|71466.2|71505.9|71490.9|71505.9|71490.9|71470.4|71453.6|705
1584638100000|2020-03-19 17:15:00|71504.6|71489.6|71516.6|71501.6|71520.1|71504|71503|71479.8|594
1584638400000|2020-03-19 17:20:00|71516.7|71501.7|71498.5|71483|71521.4|71505.4|71498.5|71471.3|603
1584638700000|2020-03-19 17:25:00|71499|71482.7|71490.5|71475.5|71513.9|71492.6|71483.1|71468.1|676
1584639000000|2020-03-19 17:30:00|71487.8|71472.8|71462.2|71447.2|71496.5|71477.3|71458.1|71432.9|602
1584639300000|2020-03-19 17:35:00|71462.4|71446.7|71492.5|71477.5|71509.9|71491.4|71458.8|71432.8|662
1584639600000|2020-03-19 17:40:00|71494.1|71479.1|71493.4|71478.4|71504.6|71488.3|71486.8|71464.6|580
1584639900000|2020-03-19 17:45:00|71493.1|71478.1|71525.8|71510.8|71529.7|71514.7|71491.1|71466.6|623
1584640200000|2020-03-19 17:50:00|71525.9|71510.9|71540.8|71525.8|71556.8|71540.9|71525.9|71510.9|517
1584640500000|2020-03-19 17:55:00|71541|71526|71545.3|71530.3|71561.8|71546.8|71535.7|71519.9|656
1584640800000|2020-03-19 18:00:00|71543|71527.4|71552.9|71537.9|71554.2|71539.2|71542.9|71525.4|613
1584641100000|2020-03-19 18:05:00|71552.2|71537.2|71575.8|71560.8|71601.7|71585|71552|71537|662
1584641400000|2020-03-19 18:10:00|71575.2|71560.2|71564|71549|71579.5|71564|71559.4|71544.4|645
1584641700000|2020-03-19 18:15:00|71561.8|71542.5|71570.4|71555.4|71581.1|71562.6|71557.8|71542.5|663
1584642000000|2020-03-19 18:20:00|71570.6|71555.6|71562.3|71547.3|71580.6|71564.7|71551.4|71536.4|526
1584642300000|2020-03-19 18:25:00|71562.2|71547.2|71578.5|71563.5|71580.6|71565.4|71556.9|71541.9|558
1584642600000|2020-03-19 18:30:00|71575.7|71560.7|71572.8|71557.8|71585.8|71566.6|71571.3|71548.6|546
1584642900000|2020-03-19 18:35:00|71574.8|71555.3|71578.2|71563.2|71583.3|71565.6|71568.9|71551.2|582
1584643200000|2020-03-19 18:40:00|71578.4|71563.4|71556.8|71541.8|71582.8|71564.3|71551.7|71531.3|468
1584643500000|2020-03-19 18:45:00|71556.4|71541.4|71545.4|71529.8|71567.2|71552.2|71538.8|71523.8|660
1584643800000|2020-03-19 18:50:00|71545.6|71529.5|71572.1|71557.1|71581.2|71565.6|71544|71529|649
1584644100000|2020-03-19 18:55:00|71571.3|71556.3|71571.5|71556.5|71581.9|71566.9|71568.5|71553.5|643
1584644400000|2020-03-19 19:00:00|71571.8|71556.8|71583.2|71568.2|71595.2|71576.8|71569.1|71553.9|628
1584644700000|2020-03-19 19:05:00|71583|71568|71568.8|71553.8|71588.7|71569.6|71561.4|71546|562
1584645000000|2020-03-19 19:10:00|71568.6|71553.6|71548.1|71532.9|71574.2|71557.8|71541.9|71526.9|555
1584645300000|2020-03-19 19:15:00|71547.8|71532.5|71539|71524|71549.2|71534.2|71533.3|71517|695
1584645600000|2020-03-19 19:20:00|71538.7|71523.7|71550.7|71535.7|71566.6|71547.9|71538.2|71523.2|681
1584645900000|2020-03-19 19:25:00|71550.6|71535.6|71583.4|71568.4|71598.2|71578|71542.1|71527.1|508
1584646200000|2020-03-19 19:30:00|71582.7|71567.7|71581.8|71562.9|71601|71582|71574.7|71554|542
1584646500000|2020-03-19 19:35:00|71581.9|71561.9|71573.5|71558.5|71596.6|71571.2|71569.2|71543.5|503
1584646800000|2020-03-19 19:40:00|71573.7|71558.7|71568.4|71553.4|71578.5|71562.3|71565.7|71548|544
1584647100000|2020-03-19 19:45:00|71567.9|71552.9|71564.9|71549.9|71574.7|71559.7|71560|71544.5|641
1584647400000|2020-03-19 19:50:00|71564.8|71549.8|71566.9|71551.9|71571.3|71556.3|71558.4|71543.4|635
1584647700000|2020-03-19 19:55:00|71566.3|71551.3|71565.3|71550.3|71569.8|71554.8|71561.8|71546.8|628
1584648000000|2020-03-19 20:00:00|71565|71550|71571.3|71555.4|71590.8|71572.9|71555.5|71527.9|549
1584648300000|2020-03-19 20:05:00|71572.5|71557.5|71586.7|71571.7|71600.1|71582.5|71571.8|71552.9|326
1584648600000|2020-03-19 20:10:00|71591.1|71566.9|71578.4|71557.2|71597.6|71572.3|71569.4|71554.4|122
1584648900000|2020-03-19 20:15:00|71577.1|71562.1|71577.4|71562.4|71581.2|71562.4|71575.2|71557.8|74
1584649200000|2020-03-19 20:20:00|71581.4|71561.1|71604.4|71564.9|71622.8|71605.2|71575.2|71556.7|190
1584649500000|2020-03-19 20:25:00|71591.4|71565|71580.8|71558.6|71604.2|71565.4|71568.2|71538.5|345
1584649800000|2020-03-19 20:30:00|71582.1|71562.7|71590.1|71575.1|71617.6|71587.3|71579.1|71552.6|396
1584650100000|2020-03-19 20:35:00|71589.8|71574.8|71588|71570.1|71620.7|71574.8|71586.7|71556.8|251
1584650400000|2020-03-19 20:40:00|71601.4|71570.4|71585.4|71567.6|71610|71572.8|71584.5|71549.6|121
1584650700000|2020-03-19 20:45:00|71591.4|71564.8|71601.3|71563.8|71608|71569.3|71587.3|71552.1|369
1584651000000|2020-03-19 20:50:00|71603.1|71563.9|71600.2|71563.6|71608|71574.2|71588.3|71541.4|188
1584651300000|2020-03-19 20:55:00|71601|71559.4|71592.4|71542.4|71607.2|71564.5|71582.7|71538.9|175
1584651600000|2020-03-19 21:00:00|71593|71543|71614.5|71508.4|71614.6|71543.7|71570.8|71481.9|25
1584651900000|2020-03-19 21:05:00|71594|71495|71611.7|71478.4|71669.1|71516|71594|71461|86
1584652200000|2020-03-19 21:10:00|71613.9|71476.3|71639.1|71484.1|71677.8|71516|71594|71468|192
1584652500000|2020-03-19 21:15:00|71652.6|71484.4|71573.3|71523.3|71652.6|71542.1|71570.9|71469.3|293
1584652800000|2020-03-19 21:20:00|71572.2|71522.2|71587.3|71537.3|71594.7|71544.7|71571.6|71521.6|470
1584653100000|2020-03-19 21:25:00|71587.4|71537.4|71587.4|71537.4|71596.8|71546.8|71585|71535|528
1584653400000|2020-03-19 21:30:00|71587.1|71537.1|71590.4|71540.4|71596.3|71546.3|71577.4|71527.4|135
1584653700000|2020-03-19 21:35:00|71594.1|71544.1|71584|71534|71598|71548|71568.3|71518.3|116
1584654000000|2020-03-19 21:40:00|71594.2|71544.2|71583.9|71533.9|71600.7|71550.7|71582.2|71532.2|182
1584654300000|2020-03-19 21:45:00|71588.5|71538.5|71583.7|71533.7|71598.5|71548.5|71580.9|71530.9|211
1584654600000|2020-03-19 21:50:00|71583.9|71533.9|71587.3|71537.3|71595.2|71545.2|71582.1|71532.1|200
1584654900000|2020-03-19 21:55:00|71587.4|71537.4|71608.4|71558.4|71612.8|71562.8|71583.7|71533.7|151
1584655200000|2020-03-19 22:00:00|71605.8|71555.8|71601|71551|71613.6|71563.6|71597.1|71547.1|274
1584655500000|2020-03-19 22:05:00|71601.6|71551.6|71603.3|71553.3|71611|71561|71589.6|71539.6|241
1584655800000|2020-03-19 22:10:00|71603.8|71553.8|71600.6|71550.6|71606.8|71556.8|71594.2|71544.2|192
1584656100000|2020-03-19 22:15:00|71594.3|71544.3|71601.7|71551.7|71610|71560|71594.3|71544.3|185
1584656400000|2020-03-19 22:20:00|71599.7|71549.7|71596.4|71546.4|71615.3|71565.3|71588.3|71538.3|395
1584656700000|2020-03-19 22:25:00|71603.2|71553.2|71594.4|71544.4|71614.3|71564.3|71585.1|71535.1|717
1584657000000|2020-03-19 22:30:00|71593.9|71543.9|71622.7|71572.7|71644.1|71595.5|71588.2|71538.2|513
1584657300000|2020-03-19 22:35:00|71622.8|71572.8|71616.7|71566.7|71630.9|71580.9|71610.4|71560.4|597
1584657600000|2020-03-19 22:40:00|71616.2|71566.2|71621.1|71571.1|71637.9|71587.9|71605.6|71555.6|604
1584657900000|2020-03-19 22:45:00|71620.8|71570.8|71624|71574|71634|71584|71609.6|71559.6|659
1584658200000|2020-03-19 22:50:00|71625.2|71575.2|71588.9|71538.9|71629.9|71579.9|71586.5|71536.5|658
1584658500000|2020-03-19 22:55:00|71589.2|71539.2|71603.2|71553.2|71606.9|71556.9|71584.5|71534.5|530
1584658800000|2020-03-19 23:00:00|71603.1|71553.1|71613.4|71565.4|71615.1|71569.9|71593.8|71548|637
1584659100000|2020-03-19 23:05:00|71613.2|71566.3|71639.4|71608.1|71649.8|71610.4|71603.5|71565.6|734
1584659400000|2020-03-19 23:10:00|71638.5|71607.4|71631.6|71592.8|71647.6|71614|71625.2|71588.6|725
1584659700000|2020-03-19 23:15:00|71632|71592.2|71621.8|71571.8|71632.4|71592.7|71588.1|71538.1|720
1584660000000|2020-03-19 23:20:00|71622.4|71572.4|71609.1|71559.1|71622.4|71572.4|71578.8|71528.8|410
1584660300000|2020-03-19 23:25:00|71609.3|71559.3|71591.3|71541.3|71610.6|71560.6|71580.1|71537.4|389
1584660600000|2020-03-19 23:30:00|71591.6|71541.6|71595|71545|71602.6|71557.1|71577.2|71535.9|305
1584660900000|2020-03-19 23:35:00|71596.5|71546.5|71586.4|71536.4|71600|71550|71583.5|71533.5|421
1584661200000|2020-03-19 23:40:00|71586.3|71536.3|71607.6|71557.6|71613.4|71563.4|71569.8|71523.9|563
1584661500000|2020-03-19 23:45:00|71608.1|71558|71610.9|71577.4|71629.2|71590.6|71601|71556.1|641
1584661800000|2020-03-19 23:50:00|71610.5|71578.6|71608.5|71558.5|71612.6|71580.7|71594.3|71546.2|642
1584662100000|2020-03-19 23:55:00|71608.6|71558.9|71598.7|71575.4|71619.5|71580.2|71590.7|71550.2|665
1584662400000|2020-03-20 00:00:00|71599.3|71575.1|71598.4|71557.9|71602|71575.1|71579|71540.1|698
1584662700000|2020-03-20 00:05:00|71599.7|71556|71602.8|71583.3|71608.3|71585.8|71576.2|71529.3|693
1584663000000|2020-03-20 00:10:00|71603.6|71585.6|71559.9|71523.8|71628.5|71598.4|71550.4|71517.5|595
1584663300000|2020-03-20 00:15:00|71559.7|71524.5|71588.6|71545.2|71588.7|71559.3|71553.5|71522.4|688
1584663600000|2020-03-20 00:20:00|71588.7|71546.8|71557.4|71535.5|71591.3|71554.3|71536.3|71502|652
1584663900000|2020-03-20 00:25:00|71557.7|71535.6|71521.5|71498|71557.7|71537.8|71517.6|71488.4|762
1584664200000|2020-03-20 00:30:00|71521.9|71498.7|71556.7|71525.6|71573.9|71557|71516|71497.3|801
1584664500000|2020-03-20 00:35:00|71557|71526.7|71549.6|71528|71560.2|71535.3|71539.2|71522|660
1584664800000|2020-03-20 00:40:00|71550.2|71527.5|71515.9|71481.8|71554.7|71537|71508.2|71480.6|631
1584665100000|2020-03-20 00:45:00|71514.8|71483.9|71526.7|71507.4|71534.7|71512.8|71503.2|71483.1|709
1584665400000|2020-03-20 00:50:00|71528.2|71506.1|71540.1|71518.6|71553.3|71535.5|71517.2|71493.8|661
1584665700000|2020-03-20 00:55:00|71539.7|71518.8|71542.5|71527.5|71553.2|71538.2|71537.4|71518.7|712
1584666000000|2020-03-20 01:00:00|71542.6|71527.6|71474.1|71459.1|71550.9|71533.6|71458|71443|793
1584666300000|2020-03-20 01:05:00|71473.2|71457.7|71421.8|71405|71477.5|71461.7|71408.9|71391.1|758
1584666600000|2020-03-20 01:10:00|71422.4|71405.7|71422.4|71395.7|71454.6|71439.2|71403.2|71388.2|665
1584666900000|2020-03-20 01:15:00|71423.1|71393.6|71407.3|71391.4|71439.2|71402|71373.6|71358.6|671
1584667200000|2020-03-20 01:20:00|71406.7|71389.2|71328.5|71313.5|71407.1|71391.4|71328.5|71313.5|707
1584667500000|2020-03-20 01:25:00|71324.9|71309.9|71338.7|71323.7|71341.3|71326.3|71289.2|71274.2|760
1584667800000|2020-03-20 01:30:00|71338.6|71323.6|71330.4|71314.8|71364.5|71349.5|71330.3|71312.9|710
1584668100000|2020-03-20 01:35:00|71330.2|71313.7|71242|71227|71334.7|71319.7|71211.5|71196.5|716
1584668400000|2020-03-20 01:40:00|71241.3|71226.3|71211.9|71201.9|71253.9|71241.5|71211.9|71198.3|676
1584668700000|2020-03-20 01:45:00|71210.9|71200.9|71159.2|71141.9|71229.2|71214.2|71144.3|71129.3|721
1584669000000|2020-03-20 01:50:00|71159|71141.6|71159.7|71144.7|71162.8|71147.8|71135|71123.7|767
1584669300000|2020-03-20 01:55:00|71160.4|71145.4|71172.3|71157.3|71197.6|71182.6|71158.8|71144.6|717
1584669600000|2020-03-20 02:00:00|71172.2|71157.2|71173.1|71158.1|71213.7|71198.7|71160.1|71145.3|740
1584669900000|2020-03-20 02:05:00|71173.8|71158.8|71183|71168|71207.8|71192.8|71162.5|71149.5|684
1584670200000|2020-03-20 02:10:00|71182.1|71167.1|71154|71139|71187.7|71172.7|71151.1|71136.1|681
1584670500000|2020-03-20 02:15:00|71153.8|71138.8|71118.1|71103.1|71154|71139|71114.5|71103.1|718
1584670800000|2020-03-20 02:20:00|71116|71101|71069.7|71054.7|71125.8|71110|71065|71050|758
1584671100000|2020-03-20 02:25:00|71068.7|71053.7|71024|71009|71070.2|71055.4|71024|71009|675
1584671400000|2020-03-20 02:30:00|71025.4|71010.4|70972.6|70962.6|71034.8|71019.8|70972.6|70959.8|736
1584671700000|2020-03-20 02:35:00|70972.8|70962.8|71004.5|70989.5|71027.8|71016|70970.3|70957|716
1584672000000|2020-03-20 02:40:00|71004.8|70989.8|71045.1|71030.1|71050.9|71035.9|70999.9|70986.4|740
1584672300000|2020-03-20 02:45:00|71045.6|71030.6|71094.7|71079.7|71099.7|71086.7|71034.1|71019.5|666
1584672600000|2020-03-20 02:50:00|71094.5|71079.5|71035.1|71019.5|71097|71082|71023.5|71008.5|665
1584672900000|2020-03-20 02:55:00|71035.2|71020.2|71041.8|71031.8|71043.6|71032.3|71019|71006.7|673
1584673200000|2020-03-20 03:00:00|71042.3|71032.3|71060.4|71045.4|71061.5|71047.4|71035.3|71020.3|655
1584673500000|2020-03-20 03:05:00|71060.5|71045.5|71064.6|71049.6|71098.7|71083.7|71059.3|71044.3|600
1584673800000|2020-03-20 03:10:00|71064.3|71049.3|71036|71021|71066.8|71054.1|71033|71019.9|710
1584674100000|2020-03-20 03:15:00|71035.9|71020.9|71030.2|71015.2|71039.7|71029.7|71012.2|71000.1|660
1584674400000|2020-03-20 03:20:00|71030.4|71015.4|71081.5|71066.5|71086.1|71073.1|71029.4|71014.4|674
1584674700000|2020-03-20 03:25:00|71081.4|71066.4|71044.1|71029.1|71081.8|71066.8|71037.7|71024|640
1584675000000|2020-03-20 03:30:00|71043.8|71028.8|71083.4|71068.4|71090.5|71077.7|71043|71028|650
1584675300000|2020-03-20 03:35:00|71083.1|71068.1|71060|71050|71085|71073.1|71058.8|71046.3|583
1584675600000|2020-03-20 03:40:00|71059.1|71049.1|71054.9|71039.9|71069|71056.2|71048.4|71036.1|578
1584675900000|2020-03-20 03:45:00|71054.7|71039.7|71040|71025|71063.9|71051.3|71031.8|71020.6|575
1584676200000|2020-03-20 03:50:00|71039.9|71024.9|71080.1|71065.1|71081.6|71066.6|71039.9|71024.9|615
1584676500000|2020-03-20 03:55:00|71079.9|71064.9|71055.6|71040.6|71079.9|71066.1|71054.7|71039.7|494
1584676800000|2020-03-20 04:00:00|71055.5|71040.5|71091.4|71075.1|71096.4|71081.4|71053|71038|558
1584677100000|2020-03-20 04:05:00|71091.5|71075.4|71082.8|71067.8|71095.3|71080.3|71076.5|71062.6|613
1584677400000|2020-03-20 04:10:00|71083|71068|71085.4|71070.4|71090.3|71075.3|71065.7|71054.3|612
1584677700000|2020-03-20 04:15:00|71085.2|71070.2|71106|71091|71118|71103|71084|71068.1|603
1584678000000|2020-03-20 04:20:00|71105.9|71090.9|71136.7|71121.7|71143.4|71130.9|71105.9|71090.9|525
1584678300000|2020-03-20 04:25:00|71136.6|71121.6|71157.5|71147.5|71166.2|71151.2|71131.6|71118.2|672
1584678600000|2020-03-20 04:30:00|71159.8|71144.8|71120.7|71105.7|71173.1|71160.9|71110.9|71084.2|601
1584678900000|2020-03-20 04:35:00|71120.8|71105.8|71107.9|71089.8|71138|71123|71082.8|71064.9|573
1584679200000|2020-03-20 04:40:00|71107.7|71089.9|71079.9|71064.9|71111.6|71096.6|71069.1|71055.2|628
1584679500000|2020-03-20 04:45:00|71079.7|71064.7|71084.3|71069.3|71100.1|71085.1|71076.8|71061.8|611
1584679800000|2020-03-20 04:50:00|71084.4|71069.4|71080.7|71065.7|71084.9|71071.1|71068.7|71053.7|541
1584680100000|2020-03-20 04:55:00|71080.5|71065.5|71054.6|71039.6|71083.1|71070.5|71052.8|71037.8|520
1584680400000|2020-03-20 05:00:00|71054.3|71039.3|71096|71081|71101.8|71086.2|71049.3|71036.5|587
1584680700000|2020-03-20 05:05:00|71094.9|71079.9|71089.3|71074.3|71103.4|71088.4|71080.6|71065.6|532
1584681000000|2020-03-20 05:10:00|71089.4|71074.4|71078.6|71063.6|71098.7|71083.7|71060.2|71043.8|528
1584681300000|2020-03-20 05:15:00|71078|71063|71089.4|71071.9|71100.6|71084.4|71077.6|71062.6|546
1584681600000|2020-03-20 05:20:00|71088.9|71071.6|71096.4|71081.4|71102.7|71087.7|71074.2|71059.2|522
1584681900000|2020-03-20 05:25:00|71096.3|71081.3|71042.4|71032.4|71096.4|71082.6|71027|71015.2|634
1584682200000|2020-03-20 05:30:00|71042.2|71032.2|71059.6|71044.6|71076.9|71060.1|71029.9|71015.4|660
1584682500000|2020-03-20 05:35:00|71059.9|71044.9|71074|71059|71075.6|71063.9|71059|71044|545
1584682800000|2020-03-20 05:40:00|71073.9|71058.9|71077.5|71067.5|71094.3|71079.3|71059.9|71046.4|601
1584683100000|2020-03-20 05:45:00|71077.3|71067.3|71120.1|71105.1|71120.1|71105.1|71074.5|71064.2|539
1584683400000|2020-03-20 05:50:00|71119.9|71104.9|71103.6|71087.3|71124|71110.6|71098.3|71080|613
1584683700000|2020-03-20 05:55:00|71102.8|71087.5|71091.8|71076.8|71109.8|71091.7|71090.8|71075.7|552
1584684000000|2020-03-20 06:00:00|71091.7|71076.7|71087.4|71072.4|71118.8|71103.8|71079.4|71064.4|707
1584684300000|2020-03-20 06:05:00|71087.2|71072.2|71036.2|71026.2|71087.2|71072.2|71030.6|71016|658
1584684600000|2020-03-20 06:10:00|71036.5|71026.5|71003.9|70988.9|71055.7|71043.9|71000.1|70985.1|640
1584684900000|2020-03-20 06:15:00|71004.4|70989.4|70958|70948|71009.2|70994.2|70930.1|70915.1|756
1584685200000|2020-03-20 06:20:00|70959.5|70949.5|70934.8|70919.8|70965|70953.7|70904.2|70894.2|693
1584685500000|2020-03-20 06:25:00|70934|70919|70902.3|70887.3|70934|70921|70886.6|70871.6|739
1584685800000|2020-03-20 06:30:00|70902.2|70887.2|70933.1|70923.1|70986.9|70971.5|70901.3|70886.3|758
1584686100000|2020-03-20 06:35:00|70933.7|70923.7|70928.1|70918.1|70966.4|70952.9|70927.8|70917.8|676
1584686400000|2020-03-20 06:40:00|70928.2|70918.2|70881.4|70866.4|70928.2|70918.2|70838.6|70823.6|755
1584686700000|2020-03-20 06:45:00|70881.1|70866.1|70859.2|70844.2|70883.9|70871.7|70819.5|70804.5|715
1584687000000|2020-03-20 06:50:00|70858.7|70843.7|70889.5|70874.5|70900.6|70885.6|70855.3|70840.3|711
1584687300000|2020-03-20 06:55:00|70889.4|70874.4|70861.8|70851.8|70914.6|70899.6|70859.1|70844.1|736
1584687600000|2020-03-20 07:00:00|70862.2|70852.2|70923.2|70913.2|70933.2|70918.6|70861.3|70851.3|716
1584687900000|2020-03-20 07:05:00|70922.2|70907.2|70957.7|70947.7|70977.8|70964.5|70919|70904|723
1584688200000|2020-03-20 07:10:00|70957.8|70947.8|70942.8|70927.8|70975.8|70962.9|70927.3|70912.3|687
1584688500000|2020-03-20 07:15:00|70941.8|70926.8|70887.5|70872.5|70941.8|70927.4|70883.8|70871.5|709
1584688800000|2020-03-20 07:20:00|70888|70873|70859.9|70844.9|70899.2|70885.7|70855.8|70844.3|682
1584689100000|2020-03-20 07:25:00|70860|70845|70786.1|70771.1|70860.7|70845.9|70764.8|70749.8|740
1584689400000|2020-03-20 07:30:00|70785.5|70770.5|70800.2|70785.2|70836.5|70821.5|70785.5|70770.5|740
1584689700000|2020-03-20 07:35:00|70799.8|70784.8|70789.4|70774.4|70829|70814|70779|70764|731
1584690000000|2020-03-20 07:40:00|70788.9|70773.9|70776|70761|70800.8|70785.8|70760.7|70745.7|682
1584690300000|2020-03-20 07:45:00|70773.9|70758.9|70776.8|70761.8|70789.8|70776|70740.2|70725.2|714
1584690600000|2020-03-20 07:50:00|70777.5|70762.5|70735.1|70725.1|70782.5|70769.8|70686.2|70669|750
1584690900000|2020-03-20 07:55:00|70735.3|70725.3|70771.7|70761.7|70780.7|70766.5|70734.5|70722.7|695
1584691200000|2020-03-20 08:00:00|70774|70759|70805.2|70790.2|70821.6|70806.6|70774|70759|726
1584691500000|2020-03-20 08:05:00|70805.6|70790.6|70818.3|70803.3|70819|70804|70786.2|70774|721
1584691800000|2020-03-20 08:10:00|70818.7|70803.7|70823|70808|70851.6|70840.2|70816.1|70803.3|723
1584692100000|2020-03-20 08:15:00|70823.3|70808.3|70815.3|70800.3|70831.4|70816.9|70811.9|70799|683
1584692400000|2020-03-20 08:20:00|70815.4|70800.4|70878.9|70863.9|70882.9|70868.8|70804|70791.5|694
1584692700000|2020-03-20 08:25:00|70876.3|70866.3|70921.9|70906.9|70921.9|70906.9|70862.1|70850|712
1584693000000|2020-03-20 08:30:00|70921.4|70906.4|70903.3|70893.3|70948.3|70933.3|70902.1|70887.1|744
1584693300000|2020-03-20 08:35:00|70900.9|70890.9|70866.9|70851.9|70901.6|70890.9|70853|70838|647
1584693600000|2020-03-20 08:40:00|70866.5|70851.5|70868.4|70858.4|70878.5|70864.6|70854.7|70839.7|629
1584693900000|2020-03-20 08:45:00|70868.8|70858.8|70879.8|70869.8|70889.9|70877.6|70868.7|70857.6|604
1584694200000|2020-03-20 08:50:00|70882.4|70867.4|70880.2|70865.2|70897.4|70885.1|70864.9|70849.9|611
1584694500000|2020-03-20 08:55:00|70880.6|70865.6|70814.1|70799.1|70890.1|70875.1|70813.1|70798.1|715
1584694800000|2020-03-20 09:00:00|70814.2|70799.2|70869.4|70854.4|70882.2|70867.2|70807.8|70796|722
1584695100000|2020-03-20 09:05:00|70869.3|70854.3|70917.8|70907.8|70940.6|70925.6|70857.8|70845.5|634
1584695400000|2020-03-20 09:10:00|70918.2|70908.2|70922.3|70912.3|70926|70913.6|70914.4|70900.4|582
1584695700000|2020-03-20 09:15:00|70922|70912|70950.7|70940.7|70955|70943.8|70921.7|70911|622
1584696000000|2020-03-20 09:20:00|70950.6|70940.6|70976|70961|71029.6|71014.6|70949|70937|617
1584696300000|2020-03-20 09:25:00|70976.4|70961.4|70995.9|70985.9|71001.6|70986.6|70963|70948.7|315
1584696600000|2020-03-20 09:30:00|70999.1|70984.1|70962.8|70947.8|70999.5|70984.5|70960|70945|377
1584696900000|2020-03-20 09:35:00|70962.7|70947.7|70982.7|70972.7|71003.3|70988.3|70962.7|70947.7|567
1584697200000|2020-03-20 09:40:00|70982.6|70972.6|71060.7|71045.7|71068.3|71053.3|70977.2|70963.1|731
1584697500000|2020-03-20 09:45:00|71060.9|71045.9|71062.5|71052.5|71066.7|71052.8|71034.6|71019.6|651
1584697800000|2020-03-20 09:50:00|71062.6|71052.6|71020.7|71005.7|71076.9|71064.7|71010.7|70995.7|685
1584698100000|2020-03-20 09:55:00|71021.3|71006.3|71068.7|71053.7|71079.1|71064.1|71011.3|70996.7|621
1584698400000|2020-03-20 10:00:00|71068.5|71053.5|71097.6|71082.1|71108.8|71093.8|71062.7|71050|590
1584698700000|2020-03-20 10:05:00|71097.4|71082.3|71013.7|70996.8|71098.4|71083.4|71013.7|70994.1|563
1584699000000|2020-03-20 10:10:00|71013.8|70996.9|70992.3|70977.3|71049.5|71029.6|70991.3|70976.3|599
1584699300000|2020-03-20 10:15:00|70992.2|70977.2|70960.1|70945.1|70993.7|70978.7|70958.2|70943.2|592
1584699600000|2020-03-20 10:20:00|70960.3|70945.3|70970.8|70955.8|70977.7|70962.7|70955.3|70941.4|555
1584699900000|2020-03-20 10:25:00|70970.5|70955.5|70953.5|70938.5|70978.3|70963.3|70948.7|70933.7|608
1584700200000|2020-03-20 10:30:00|70953.4|70938.4|70938.7|70923.7|70974.4|70961.6|70929.5|70915|695
1584700500000|2020-03-20 10:35:00|70938.1|70923.1|70981.1|70966.1|70989.7|70974.4|70922.9|70907.9|664
1584700800000|2020-03-20 10:40:00|70980.7|70965.7|71019.9|71004.9|71036.3|71021.1|70978.5|70963.5|709
1584701100000|2020-03-20 10:45:00|71018.3|71003.3|71027.4|71012.4|71035.6|71019.6|71015.3|71000.3|489
1584701400000|2020-03-20 10:50:00|71027.6|71012.6|70974.9|70959.9|71030.3|71015.3|70969.6|70954.6|529
1584701700000|2020-03-20 10:55:00|70975.5|70960.5|70925|70910|70991.7|70976.7|70918.7|70903.9|624
1584702000000|2020-03-20 11:00:00|70926|70911|70929.8|70914.8|70933.3|70920.9|70915.4|70900.4|453
1584702300000|2020-03-20 11:05:00|70929.7|70914.7|70939.8|70924.8|70940.8|70928|70929.2|70913.9|335
1584702600000|2020-03-20 11:10:00|70939.1|70924.1|71021.6|71006.6|71035|71017.6|70938.6|70923.6|464
1584702900000|2020-03-20 11:15:00|71021.7|71006.7|71045.2|71030.2|71051.4|71036.3|71020.8|71005.8|361
1584703200000|2020-03-20 11:20:00|71044.5|71029.5|71070.2|71055.2|71073.4|71058.4|71042.2|71027.2|374
1584703500000|2020-03-20 11:25:00|71069.9|71054.9|71066.9|71051.9|71087.4|71075.2|71055.8|71045.5|432
1584703800000|2020-03-20 11:30:00|71066.1|71051.1|70998.4|70983.4|71068.5|71053.5|70961.5|70933.9|483
1584704100000|2020-03-20 11:35:00|70999.4|70984.2|71021|71006|71026|71009.5|70988.2|70967.4|449
1584704400000|2020-03-20 11:40:00|71022|71007|71044.8|71029.8|71052.4|71031.8|71012.3|70997.3|510
1584704700000|2020-03-20 11:45:00|71040.1|71025.1|71069.8|71052.2|71078.5|71055.6|71030|71015|524
1584705000000|2020-03-20 11:50:00|71068.1|71050.9|71088.5|71073.5|71096.4|71079.5|71066.8|71050.9|549
1584705300000|2020-03-20 11:55:00|71089.9|71074.9|71099.8|71084.8|71104|71089|71080.5|71065.5|487
1584705600000|2020-03-20 12:00:00|71098.1|71083.1|71032.1|71017.1|71100.8|71085.8|71026.7|71011.7|744
1584705900000|2020-03-20 12:05:00|71032.4|71017.4|70994.2|70979.2|71033.5|71018.5|70988.1|70973.1|693
1584706200000|2020-03-20 12:10:00|70993.9|70978.9|70994.2|70979.2|71013.8|70998.8|70963.5|70948|696
1584706500000|2020-03-20 12:15:00|70992.9|70977.9|71033|71018|71040.7|71025.7|70992.7|70977.7|679
1584706800000|2020-03-20 12:20:00|71033.1|71018.1|71045.8|71030.8|71047.8|71032.8|71022.9|71007.9|655
1584707100000|2020-03-20 12:25:00|71047.4|71032.4|71065.7|71050.7|71068.6|71053.6|71035.4|71020.4|558
1584707400000|2020-03-20 12:30:00|71065.6|71050.6|71101.5|71086.5|71116.3|71101.3|71065.4|71046.2|624
1584707700000|2020-03-20 12:35:00|71099.7|71084.7|71102|71087|71111.5|71096.5|71084.1|71069.1|718
1584708000000|2020-03-20 12:40:00|71102.8|71087.8|71072|71062|71113.2|71099.9|71060.3|71045.3|639
1584708300000|2020-03-20 12:45:00|71072.1|71062.1|71128.1|71113.1|71158.1|71141.5|71072.1|71061.1|635
1584708600000|2020-03-20 12:50:00|71127.4|71112.3|71182.4|71167.4|71184.1|71169.1|71125.7|71107.1|714
1584708900000|2020-03-20 12:55:00|71183.2|71168.2|71218.7|71203.3|71243.8|71227.8|71149.3|71134.3|715
1584709200000|2020-03-20 13:00:00|71215.3|71200.3|71194.1|71179.1|71235.2|71215.3|71172.6|71131.1|774
1584709500000|2020-03-20 13:05:00|71196.4|71181.4|71212.7|71197.7|71232.1|71217.1|71195.6|71180.6|693
1584709800000|2020-03-20 13:10:00|71213|71198|71216.7|71201.7|71235.5|71220.5|71210.1|71195.1|605
1584710100000|2020-03-20 13:15:00|71217.6|71202.6|71246.1|71231.1|71255.7|71240.7|71199|71184|705
1584710400000|2020-03-20 13:20:00|71245.9|71230.9|71218|71203|71270.1|71255.1|71214.5|71199.5|727
1584710700000|2020-03-20 13:25:00|71218.2|71203.2|71218.5|71203.5|71255.2|71233.8|71213.7|71198.7|729
1584711000000|2020-03-20 13:30:00|71220.1|71205.1|71198.7|71183.7|71227.9|71212.9|71194|71179|734
1584711300000|2020-03-20 13:35:00|71198|71183|71247.6|71232.6|71250.5|71235.5|71198|71183|749
1584711600000|2020-03-20 13:40:00|71247.8|71232.8|71342.7|71327.7|71342.7|71327.7|71245.1|71230.1|758
1584711900000|2020-03-20 13:45:00|71335.1|71320.1|71343|71328|71390.2|71374.7|71317.1|71302.1|693
1584712200000|2020-03-20 13:50:00|71345|71330|71320.8|71305.8|71370.4|71355.4|71317|71302|683
1584712500000|2020-03-20 13:55:00|71322|71307|71299.6|71284.6|71349.8|71334.8|71283.3|71260.1|677
1584712800000|2020-03-20 14:00:00|71298.9|71283.9|71287.3|71268.9|71319.3|71286.7|71244.7|71223.6|658
1584713100000|2020-03-20 14:05:00|71287.7|71268.2|71215.1|71200.1|71295.5|71271.2|71199.5|71176.5|680
1584713400000|2020-03-20 14:10:00|71215.6|71200.3|71223.9|71208.9|71239.6|71224.6|71211.6|71192.4|645
1584713700000|2020-03-20 14:15:00|71223.6|71208.6|71179.8|71164.8|71232.8|71217.8|71170.1|71155.1|753
1584714000000|2020-03-20 14:20:00|71180.3|71165.3|71170.1|71155.1|71195.8|71179.3|71167.1|71152.1|694
1584714300000|2020-03-20 14:25:00|71169.9|71154.9|71175.2|71160.2|71191.5|71174.9|71168.9|71153.9|560
1584714600000|2020-03-20 14:30:00|71174.4|71159.4|71147.4|71131.7|71176.6|71161.6|71121.5|71106.5|564
1584714900000|2020-03-20 14:35:00|71146.5|71131.5|71130.6|71115.6|71153.5|71135.2|71120.6|71105.6|577
1584715200000|2020-03-20 14:40:00|71130.7|71115.7|71176.5|71161.5|71187.4|71172.4|71125.6|71110.6|647
1584715500000|2020-03-20 14:45:00|71177|71162|71162.2|71147.2|71186.4|71171.4|71161.9|71146.9|718
1584715800000|2020-03-20 14:50:00|71161.9|71146.9|71133.5|71118.5|71162.4|71147.4|71127.6|71110.3|497
1584716100000|2020-03-20 14:55:00|71133.7|71118.7|71158.7|71143.7|71158.7|71148.5|71130.1|71115.1|621
1584716400000|2020-03-20 15:00:00|71145|71130|71143.6|71128.6|71160.3|71145.3|71138.7|71123.6|613
1584716700000|2020-03-20 15:05:00|71143.1|71128.1|71148.8|71133.8|71159|71144|71136.9|71121.9|561
1584717000000|2020-03-20 15:10:00|71148.5|71133.5|71172.7|71157.7|71178.3|71163.3|71143.9|71128.9|520
1584717300000|2020-03-20 15:15:00|71175|71160|71223|71208|71225.2|71210.2|71171.4|71156.4|679
1584717600000|2020-03-20 15:20:00|71223.7|71208.7|71285.7|71270.5|71320.8|71301.8|71221.9|71206.9|778
1584717900000|2020-03-20 15:25:00|71285.8|71270.8|71271.1|71255.7|71286.8|71271|71224.1|71209.1|739
1584718200000|2020-03-20 15:30:00|71272.1|71253.3|71242.8|71225.3|71302.2|71278.5|71234.3|71218.5|684
1584718500000|2020-03-20 15:35:00|71243.8|71225.7|71290.7|71271.5|71311.8|71294.2|71227.1|71212.1|677
1584718800000|2020-03-20 15:40:00|71292.8|71275.1|71261|71245.9|71311.5|71288|71235.1|71205.5|728
1584719100000|2020-03-20 15:45:00|71261.2|71246|71297|71277.2|71310.3|71292.8|71260.2|71241.5|683
1584719400000|2020-03-20 15:50:00|71293|71275.3|71372.3|71356.8|71378.1|71358.1|71274.1|71258.3|771
1584719700000|2020-03-20 15:55:00|71371|71356|71334|71310|71378.2|71363|71270.5|71226|802
1584720000000|2020-03-20 16:00:00|71335.8|71309.7|71325.4|71310.4|71368.4|71344.4|71290.4|71264.4|832
1584720300000|2020-03-20 16:05:00|71323.9|71308.9|71366.5|71351.5|71374.8|71355.9|71322.8|71307.4|756
1584720600000|2020-03-20 16:10:00|71368.3|71353.3|71354|71335.1|71376.5|71356.3|71341.6|71326.6|789
1584720900000|2020-03-20 16:15:00|71352.6|71335|71350.4|71335.4|71369.3|71349.4|71342.2|71299.3|698
1584721200000|2020-03-20 16:20:00|71350|71335|71366.6|71351.6|71378.1|71353.1|71324.4|71308|703
1584721500000|2020-03-20 16:25:00|71366.7|71351.7|71398.2|71375.4|71405.8|71390.8|71365.7|71330.5|742
1584721800000|2020-03-20 16:30:00|71395.3|71378.4|71373.1|71344.8|71395.9|71379.5|71345|71320.7|649
1584722100000|2020-03-20 16:35:00|71373|71344.9|71356|71331.7|71416.5|71381.4|71328.2|71293.5|589
1584722400000|2020-03-20 16:40:00|71356.4|71331.5|71378.9|71361.2|71388.1|71364.8|71355.5|71320.1|407
1584722700000|2020-03-20 16:45:00|71377.9|71359.5|71366.5|71351.5|71391|71365.4|71362.5|71331.3|702
1584723000000|2020-03-20 16:50:00|71366.4|71351.3|71337.7|71322.7|71375.4|71356|71316.4|71293.8|726
1584723300000|2020-03-20 16:55:00|71336.8|71321.3|71334.2|71310.7|71349.2|71325.9|71315.9|71300.7|694
1584723600000|2020-03-20 17:00:00|71330|71315|71332.6|71317.6|71339.4|71320.3|71323.3|71307.4|701
1584723900000|2020-03-20 17:05:00|71332.1|71317.1|71328.3|71313.3|71333|71318|71291.7|71273.5|649
1584724200000|2020-03-20 17:10:00|71328.5|71313.5|71294|71279|71335.6|71315.5|71277|71253.7|728
1584724500000|2020-03-20 17:15:00|71293.5|71277.1|71298.9|71283.9|71312.8|71291.2|71270.4|71253.7|703
1584724800000|2020-03-20 17:20:00|71299.2|71284.2|71282.6|71267.6|71305.5|71286.9|71275.9|71258.7|706
1584725100000|2020-03-20 17:25:00|71282.8|71267.8|71284.9|71269.9|71292.4|71277.3|71277.7|71261.8|659
1584725400000|2020-03-20 17:30:00|71284.3|71269.3|71284.1|71269.1|71296|71278.2|71278.2|71262.5|640
1584725700000|2020-03-20 17:35:00|71284.4|71269.4|71289.4|71274.4|71294.3|71275.7|71281.6|71266.6|607
1584726000000|2020-03-20 17:40:00|71288.7|71273.7|71298.9|71283.9|71300.3|71285.3|71288.7|71273.7|666
1584726300000|2020-03-20 17:45:00|71298.8|71283.8|71298.2|71283.2|71303.5|71285.6|71293.5|71278.5|622
1584726600000|2020-03-20 17:50:00|71297.2|71282.2|71279.5|71264.5|71300.7|71285.4|71274.9|71259.9|748
1584726900000|2020-03-20 17:55:00|71279.3|71264.3|71273.1|71258.1|71280|71265|71269.7|71254.7|729
1584727200000|2020-03-20 18:00:00|71272.9|71257.9|71285.4|71270.4|71297|71281.9|71271.5|71256.5|686
1584727500000|2020-03-20 18:05:00|71285.7|71270.7|71283.4|71268.4|71300.5|71284.1|71282.4|71267.4|561
1584727800000|2020-03-20 18:10:00|71283.8|71268.8|71283.9|71268.9|71289.6|71274.6|71278.8|71263.8|580
1584728100000|2020-03-20 18:15:00|71284|71269|71301.5|71286.5|71307|71292|71279.9|71264.9|650
1584728400000|2020-03-20 18:20:00|71301.6|71286.6|71309.8|71294.8|71309.9|71294.9|71298.7|71283.7|691
1584728700000|2020-03-20 18:25:00|71309.7|71294.7|71318.9|71303.9|71327.6|71312.6|71307.4|71292.4|695
1584729000000|2020-03-20 18:30:00|71321.3|71306.3|71348.3|71333.3|71353.2|71338.2|71318|71303|728
1584729300000|2020-03-20 18:35:00|71348.4|71333.4|71320.9|71305.9|71358.3|71343.3|71319.8|71303.5|691
1584729600000|2020-03-20 18:40:00|71321.2|71306.2|71338.4|71323.4|71346.4|71329.8|71319.2|71304.2|672
1584729900000|2020-03-20 18:45:00|71338.2|71323.2|71328.7|71313.7|71343.5|71327.7|71325.3|71310.3|682
1584730200000|2020-03-20 18:50:00|71330.2|71315.2|71330.2|71315.2|71332.3|71317.3|71317.9|71302.9|709
1584730500000|2020-03-20 18:55:00|71331.1|71316.1|71339.3|71324.3|71342.2|71326.9|71320.3|71305.3|696
1584730800000|2020-03-20 19:00:00|71339.2|71324.2|71340.7|71325.7|71345.1|71330|71336.9|71320.9|718
1584731100000|2020-03-20 19:05:00|71341.6|71326.6|71336.5|71321.5|71345.8|71330.8|71332.8|71317.8|735
1584731400000|2020-03-20 19:10:00|71336.3|71321.3|71339.7|71324.7|71347|71327.3|71334.8|71318.1|551
1584731700000|2020-03-20 19:15:00|71339.9|71324.9|71329.8|71314.1|71345.9|71325.9|71326.5|71308|616
1584732000000|2020-03-20 19:20:00|71332.4|71317.4|71329.8|71314.8|71334.4|71318.8|71320.2|71291.2|559
1584732300000|2020-03-20 19:25:00|71329.7|71314.7|71305.3|71290.3|71330.9|71315.9|71302.7|71287.7|678
1584732600000|2020-03-20 19:30:00|71305|71290|71290.4|71274.4|71305|71290|71280.8|71265.2|753
1584732900000|2020-03-20 19:35:00|71290.8|71275.8|71321.9|71301.7|71332.4|71307.7|71289.9|71274.6|746
1584733200000|2020-03-20 19:40:00|71322.6|71303.1|71321.2|71303|71335.2|71314.8|71314.3|71293.7|683
1584733500000|2020-03-20 19:45:00|71325.1|71303.2|71302.6|71287.6|71331.5|71307.3|71288.5|71270.3|701
1584733800000|2020-03-20 19:50:00|71303.2|71288.2|71295.6|71280.6|71304.4|71289.4|71290.1|71274|726
1584734100000|2020-03-20 19:55:00|71295.9|71280.9|71294.9|71279.9|71303.8|71287.2|71290.2|71275.2|697
1584734400000|2020-03-20 20:00:00|71295|71280|71284|71254.4|71300.8|71281.6|71276.3|71244.5|530
1584734700000|2020-03-20 20:05:00|71280.9|71245.8|71330.5|71312.7|71333.2|71314.8|71273.5|71227.3|428
1584735000000|2020-03-20 20:10:00|71329.1|71314|71352.9|71326.6|71361.9|71332.4|71325.3|71289.4|500
1584735300000|2020-03-20 20:15:00|71357.9|71305.5|71332.1|71315.8|71360.7|71327.2|71332.1|71296.5|294
1584735600000|2020-03-20 20:20:00|71334.8|71313.9|71331|71302|71340.8|71315.8|71314.1|71277.5|302
1584735900000|2020-03-20 20:25:00|71324.2|71304.2|71289.7|71239.7|71330.7|71307.4|71266.2|71216.2|320
1584736200000|2020-03-20 20:30:00|71289.8|71239.8|71324.5|71278.4|71337.2|71293.7|71271.3|71221.3|585
1584736500000|2020-03-20 20:35:00|71333.3|71283.3|71324.4|71274.4|71343.6|71298.4|71281.7|71231.7|289
1584736800000|2020-03-20 20:40:00|71320|71270.4|71326.4|71276.4|71329.4|71287.5|71302.7|71252.7|156
1584737100000|2020-03-20 20:45:00|71326.6|71276.6|71325.7|71275.7|71340.7|71290.7|71288.7|71238.7|133
1584737400000|2020-03-20 20:50:00|71288.1|71238.1|71279.5|71229.5|71339.6|71289.6|71278.1|71228.1|156
1584737700000|2020-03-20 20:55:00|71274.5|71224.5|71312.7|71262.7|71325.2|71275.2|71245.7|71195.7|130
1584910800000|2020-03-22 21:00:00|71278.3|71221.3|71295.4|71238.4|71295.4|71238.4|71273|71216|17
1584911100000|2020-03-22 21:05:00|71295.5|71238.5|71277.9|71220.9|71295.5|71238.5|71273|71216|27
1584911400000|2020-03-22 21:10:00|71278.3|71221.3|71278.6|71221.6|71281.5|71224.5|71274.8|71217.8|46
1584911700000|2020-03-22 21:15:00|71277.6|71220.6|71278.5|71221.5|71287.3|71230.3|71276.9|71219.9|182
1584912000000|2020-03-22 21:20:00|71281.5|71224.5|71277.7|71220.7|71295.4|71238.4|71277.1|71220.1|142
1584912300000|2020-03-22 21:25:00|71281.8|71224.8|71279.5|71222.5|71286.4|71229.4|71276.7|71219.7|102
1584912600000|2020-03-22 21:30:00|71286|71229|71277.2|71220.2|71308|71251|71276.7|71219.7|59
1584912900000|2020-03-22 21:35:00|71277.4|71220.4|71278.4|71221.4|71308|71251|71275.8|71218.8|132
1584913200000|2020-03-22 21:40:00|71276.7|71219.7|71279|71222|71293.8|71236.8|71276.2|71219.2|109
1584913500000|2020-03-22 21:45:00|71276.5|71219.5|71278.7|71221.7|71308|71251|71276.4|71219.4|81
1584913800000|2020-03-22 21:50:00|71278.9|71221.9|71276.4|71219.4|71306.8|71249.8|71270.5|71213.5|104
1584914100000|2020-03-22 21:55:00|71278.5|71221.5|71276.4|71219.4|71306.2|71249.2|71276.4|71219.4|47
1584914400000|2020-03-22 22:00:00|71274.9|71217.9|71272|71215|71284.8|71227.8|71272|71215|115
1584914700000|2020-03-22 22:05:00|71271.7|71214.7|71268.4|71211.4|71283.8|71226.8|71248|71191|228
1584915000000|2020-03-22 22:10:00|71266.8|71209.8|71289.7|71232.7|71311|71254|71235.4|71178.4|227
1584915300000|2020-03-22 22:15:00|71289.9|71232.9|71305.2|71248.2|71307.9|71250.9|71286|71229|145
1584915600000|2020-03-22 22:20:00|71303.2|71246.2|71314|71257|71315.8|71258.8|71302.5|71245.5|149
1584915900000|2020-03-22 22:25:00|71317.4|71260.4|71314.9|71257.9|71332.5|71275.5|71294.4|71237.4|192
1584916200000|2020-03-22 22:30:00|71313.2|71256.2|71309.3|71252.3|71319.3|71262.3|71288.1|71231.1|582
1584916500000|2020-03-22 22:35:00|71309|71252|71308.3|71251.3|71342.7|71285.7|71291|71234|523
1584916800000|2020-03-22 22:40:00|71306.3|71249.3|71310.8|71253.8|71321.8|71264.8|71293.4|71236.4|441
1584917100000|2020-03-22 22:45:00|71309.8|71252.8|71312.6|71255.6|71318.9|71261.9|71306.2|71249.2|228
1584917400000|2020-03-22 22:50:00|71311.5|71254.5|71338.2|71295.1|71350.5|71305.3|71289.4|71232.4|365
1584917700000|2020-03-22 22:55:00|71338.7|71300.6|71335.8|71285.8|71363.6|71318.4|71329.4|71272.4|494
1584918000000|2020-03-22 23:00:00|71343.3|71293.3|71350.3|71300.3|71355|71306.7|71329.6|71279.8|418
1584918300000|2020-03-22 23:05:00|71350.7|71300.7|71342.6|71292.6|71356|71311.1|71337.8|71289|400
1584918600000|2020-03-22 23:10:00|71342.1|71292.1|71347|71297|71351|71318.4|71332.9|71288.9|451
1584918900000|2020-03-22 23:15:00|71346.7|71296.7|71346|71300|71351.2|71308|71339.9|71292.5|393
1584919200000|2020-03-22 23:20:00|71343.8|71302.8|71349.3|71302.1|71355.4|71316.6|71331.4|71293|384
1584919500000|2020-03-22 23:25:00|71348.8|71301.3|71393.1|71343.1|71393.1|71343.1|71344.2|71297.6|745
1584919800000|2020-03-22 23:30:00|71396.3|71346.3|71428.2|71378.2|71449.2|71400.5|71387.3|71337.3|718
1584920100000|2020-03-22 23:35:00|71427.4|71377.4|71439.8|71389.8|71461.1|71428|71420.6|71370.6|719
1584920400000|2020-03-22 23:40:00|71440.4|71390.4|71395.2|71345.2|71457.9|71416.2|71375.4|71325.4|719
1584920700000|2020-03-22 23:45:00|71395.1|71345.1|71369.5|71330.7|71407.5|71361.2|71366.9|71324.6|823
1584921000000|2020-03-22 23:50:00|71385.4|71344.8|71377.9|71340.8|71407.1|71357.4|71365.9|71324.6|756
1584921300000|2020-03-22 23:55:00|71380|71342.5|71388.2|71346.7|71413.5|71367.1|71339.9|71305.7|772
1584921600000|2020-03-23 00:00:00|71392.4|71345.8|71381.1|71347.6|71400|71359.3|71373.9|71326.8|766
1584921900000|2020-03-23 00:05:00|71377.1|71343.6|71349.4|71329.1|71402.8|71378.2|71345.1|71308.3|706
1584922200000|2020-03-23 00:10:00|71351.6|71327.1|71341.3|71294.9|71389.2|71348.7|71329.3|71294.9|615
1584922500000|2020-03-23 00:15:00|71342.8|71301.4|71401.9|71372.1|71407|71378.7|71321.2|71295.6|752
1584922800000|2020-03-23 00:20:00|71399.3|71376.7|71393.2|71369.6|71412.8|71397.5|71381.5|71347.5|708
1584923100000|2020-03-23 00:25:00|71394.9|71370.7|71409.2|71389.2|71415.2|71394.3|71383.9|71364.2|745
1584923400000|2020-03-23 00:30:00|71408.4|71393.4|71445.8|71427.7|71456.4|71434.4|71402.5|71384.8|805
1584923700000|2020-03-23 00:35:00|71447.3|71427.1|71446.8|71426.3|71475.1|71460.1|71442.2|71418|748
1584924000000|2020-03-23 00:40:00|71446.6|71423.2|71403.7|71385.6|71447.4|71426.5|71400.3|71380.5|755
1584924300000|2020-03-23 00:45:00|71404|71385.8|71418.8|71393.9|71422.6|71402|71390.6|71368.4|733
1584924600000|2020-03-23 00:50:00|71419.2|71391.9|71465.1|71429.5|71465.1|71430.5|71414.8|71385.9|772
1584924900000|2020-03-23 00:55:00|71467.2|71426.3|71456.1|71427.5|71470.7|71447.9|71450.8|71413.5|749
1584925200000|2020-03-23 01:00:00|71456.3|71429.4|71340.8|71290.8|71458|71432.9|71290.7|71240.7|827
1584925500000|2020-03-23 01:05:00|71340.2|71290.2|71312.3|71285.3|71354.1|71331.6|71306.4|71282|796
1584925800000|2020-03-23 01:10:00|71315.4|71285|71308.6|71272.3|71321.7|71297.4|71301.3|71271.2|711
1584926100000|2020-03-23 01:15:00|71310.5|71273.9|71294.8|71277.2|71322.5|71297.7|71292.7|71256.9|660
1584926400000|2020-03-23 01:20:00|71295.9|71278|71253.9|71238.3|71296.5|71278|71241.5|71222.3|772
1584926700000|2020-03-23 01:25:00|71253.5|71238.5|71283.5|71268.5|71319.1|71301.9|71251.5|71236.5|742
1584927000000|2020-03-23 01:30:00|71282.4|71266.1|71190.7|71167.3|71282.4|71266.9|71176.5|71151.4|762
1584927300000|2020-03-23 01:35:00|71191.2|71171.7|71219.4|71204.4|71232.3|71214.9|71191.2|71171.7|783
1584927600000|2020-03-23 01:40:00|71220.5|71205.5|71225.1|71210.1|71272.3|71252.4|71202.3|71187.2|755
1584927900000|2020-03-23 01:45:00|71231.9|71214.3|71185.2|71170.2|71243.6|71228.6|71183.6|71168.1|749
1584928200000|2020-03-23 01:50:00|71184.2|71169.2|71175.7|71160.7|71232.9|71210.4|71174.6|71157.8|794
1584928500000|2020-03-23 01:55:00|71175.9|71160.9|71113.8|71098.8|71189.8|71174.8|71101.1|71069.1|744
1584928800000|2020-03-23 02:00:00|71114.1|71099.1|71109.7|71094.7|71147.7|71132.7|71085.1|71055.9|773
1584929100000|2020-03-23 02:05:00|71108.8|71093.8|71119.3|71104.3|71120.9|71105.9|71083|71066.1|739
1584929400000|2020-03-23 02:10:00|71120.6|71105.6|71119.1|71104.1|71125.5|71110.5|71074.5|71058|725
1584929700000|2020-03-23 02:15:00|71117.7|71102.7|71102.3|71069|71136.5|71122.1|71092.6|71069|698
1584930000000|2020-03-23 02:20:00|71103.3|71068|71151.7|71136.7|71170.5|71155.5|71086.3|71067.7|710
1584930300000|2020-03-23 02:25:00|71152.5|71137.5|71130.1|71115.1|71169.8|71154.5|71119.6|71101.6|729
1584930600000|2020-03-23 02:30:00|71130.3|71115.3|71152.4|71134.9|71174.8|71152.1|71115.6|71100.6|753
1584930900000|2020-03-23 02:35:00|71153|71134.5|71162.7|71147.7|71175.3|71160.3|71130.7|71115.7|705
1584931200000|2020-03-23 02:40:00|71162.9|71147.9|71168|71153|71226.4|71202|71159.5|71144.5|731
1584931500000|2020-03-23 02:45:00|71168.5|71153.5|71163.2|71148.2|71179.1|71164.1|71144.3|71129.3|708
1584931800000|2020-03-23 02:50:00|71164.2|71149.2|71195.6|71180.6|71223|71206.5|71164.2|71149.2|700
1584932100000|2020-03-23 02:55:00|71197.2|71182.2|71203.9|71188.9|71217.7|71202.7|71193.1|71178.1|694
1584932400000|2020-03-23 03:00:00|71203.8|71188.8|71202.1|71187.1|71220.8|71207.6|71195.2|71180.2|651
1584932700000|2020-03-23 03:05:00|71198.8|71188.8|71206.6|71191.6|71211.8|71198.9|71192.6|71178|630
1584933000000|2020-03-23 03:10:00|71206.2|71191.2|71217.7|71202.7|71220.5|71206.2|71188.9|71173.9|601
1584933300000|2020-03-23 03:15:00|71217.3|71202.3|71183.9|71168.9|71217.6|71202.6|71179.4|71167.4|614
1584933600000|2020-03-23 03:20:00|71183.7|71168.7|71193.2|71178.2|71221.8|71209.2|71183.6|71168.6|615
1584933900000|2020-03-23 03:25:00|71193.3|71178.3|71190.6|71175.6|71210.4|71195.4|71185.5|71171.8|631
1584934200000|2020-03-23 03:30:00|71190.8|71175.8|71214.9|71199.9|71216.1|71202.7|71188.3|71173.8|550
1584934500000|2020-03-23 03:35:00|71214.8|71199.8|71215.1|71200.1|71221.1|71207.2|71211.8|71197.9|559
1584934800000|2020-03-23 03:40:00|71215.4|71200.4|71243|71228|71246.6|71231.6|71213.4|71198.4|650
1584935100000|2020-03-23 03:45:00|71243.5|71228.5|71245.1|71230.1|71263.6|71248.6|71235.9|71220.9|621
1584935400000|2020-03-23 03:50:00|71245.2|71230.2|71254.7|71239.7|71255|71241.7|71225.7|71210.7|618
1584935700000|2020-03-23 03:55:00|71254.6|71239.6|71257.2|71242.2|71265.7|71251.1|71250.4|71237.1|630
1584936000000|2020-03-23 04:00:00|71257|71242|71245.6|71230.6|71259.1|71244.1|71234.9|71224.3|521
1584936300000|2020-03-23 04:05:00|71245.5|71230.5|71265.3|71250.3|71275.4|71262.9|71245.4|71230.4|548
1584936600000|2020-03-23 04:10:00|71263.6|71248.6|71253.5|71238.5|71268.3|71253.9|71248.7|71236.9|533
1584936900000|2020-03-23 04:15:00|71253.8|71238.8|71248.6|71233.6|71261.3|71247.6|71240.9|71228.8|523
1584937200000|2020-03-23 04:20:00|71247.6|71232.6|71239.4|71224.4|71248|71233|71232.9|71221.8|373
1584937500000|2020-03-23 04:25:00|71240|71225|71246.7|71231.7|71247.4|71234.5|71226.1|71211.1|506
1584937800000|2020-03-23 04:30:00|71246.9|71231.9|71237.3|71222.3|71247.1|71232.7|71228.8|71217.5|493
1584938100000|2020-03-23 04:35:00|71237.4|71222.4|71242.2|71227.2|71246.5|71231.5|71236|71221|503
1584938400000|2020-03-23 04:40:00|71242.1|71227.1|71252.7|71242.7|71256|71245.5|71241.2|71226.9|526
1584938700000|2020-03-23 04:45:00|71252.8|71242.8|71235.5|71220.5|71255.2|71244.2|71234.8|71219.8|440
1584939000000|2020-03-23 04:50:00|71235.8|71220.8|71219.9|71204.9|71242.3|71228.5|71218.7|71203.7|514
1584939300000|2020-03-23 04:55:00|71220.1|71205.1|71223.1|71208.1|71231.9|71218.6|71210.8|71198.5|516
1584939600000|2020-03-23 05:00:00|71223.2|71208.2|71244.5|71229.5|71247.1|71234.5|71215|71203|617
1584939900000|2020-03-23 05:05:00|71245|71230|71234.2|71219.2|71252|71240.3|71225.1|71210.3|614
1584940200000|2020-03-23 05:10:00|71234.7|71219.7|71249.2|71234.2|71249.5|71236.5|71232|71218|584
1584940500000|2020-03-23 05:15:00|71249|71234|71241.1|71226.1|71252|71239.9|71240.3|71225.3|597
1584940800000|2020-03-23 05:20:00|71240.6|71225.6|71234.7|71219.7|71242.2|71227.2|71221.2|71208.8|606
1584941100000|2020-03-23 05:25:00|71235.2|71220.2|71183.7|71168.7|71237|71222|71183.1|71168.1|616
1584941400000|2020-03-23 05:30:00|71183.5|71168.5|71160.1|71145.1|71185.4|71173.3|71151|71136.6|643
1584941700000|2020-03-23 05:35:00|71159.9|71144.9|71167.7|71152.7|71175|71163.3|71155|71140|549
1584942000000|2020-03-23 05:40:00|71167.9|71152.9|71171|71156|71188.1|71175.8|71166.4|71152.9|566
1584942300000|2020-03-23 05:45:00|71171.1|71156.1|71215.6|71200.6|71222.6|71205.1|71169.6|71154.6|535
1584942600000|2020-03-23 05:50:00|71214.3|71199.3|71221.4|71206.4|71230.4|71215.4|71193.9|71178.9|637
1584942900000|2020-03-23 05:55:00|71221.1|71206.1|71213.5|71198.5|71239.6|71224.6|71211.5|71198|601
1584943200000|2020-03-23 06:00:00|71213.9|71198.9|71200.6|71190.6|71219|71208.1|71194.9|71182.8|598
1584943500000|2020-03-23 06:05:00|71200.5|71190.5|71201.2|71191.2|71217.8|71202.8|71197.4|71184.9|536
1584943800000|2020-03-23 06:10:00|71201.4|71191.4|71194.8|71179.8|71208.6|71195.6|71192.5|71179|539
1584944100000|2020-03-23 06:15:00|71195.2|71180.2|71163|71148|71195.2|71180.4|71161.1|71147.3|608
1584944400000|2020-03-23 06:20:00|71163.1|71148.1|71180.7|71165.7|71184.5|71169.5|71158|71146|611
1584944700000|2020-03-23 06:25:00|71178.6|71168.6|71215.2|71200.2|71215.5|71200.5|71177.4|71165|650
1584945000000|2020-03-23 06:30:00|71215|71200|71285.7|71270.7|71285.7|71270.7|71202.6|71187.6|664
1584945300000|2020-03-23 06:35:00|71285.5|71270.5|71275.9|71260.9|71287.5|71277.2|71257.7|71247.2|581
1584945600000|2020-03-23 06:40:00|71276.7|71261.7|71324.6|71314.6|71356.8|71330.6|71275.6|71260.6|680
1584945900000|2020-03-23 06:45:00|71328.7|71313.7|71355.4|71340.4|71358.3|71343.3|71326.1|71313.7|675
1584946200000|2020-03-23 06:50:00|71355.3|71340.3|71420|71405|71423.2|71408.2|71354.9|71339.9|726
1584946500000|2020-03-23 06:55:00|71420.6|71405.6|71364.6|71349.6|71422.4|71407.4|71358.6|71346.6|711
1584946800000|2020-03-23 07:00:00|71364.4|71349.4|71430.6|71415.6|71433.2|71423.2|71356.5|71345.3|742
1584947100000|2020-03-23 07:05:00|71430.1|71415.1|71419.4|71404.4|71447|71435.5|71404.4|71392.5|706
1584947400000|2020-03-23 07:10:00|71420|71405|71421.5|71406.5|71430.3|71417.6|71394.4|71381.9|683
1584947700000|2020-03-23 07:15:00|71421.4|71406.4|71468.9|71453.9|71476.3|71461.3|71417.8|71404.9|676
1584948000000|2020-03-23 07:20:00|71469.3|71454.3|71448.2|71433.2|71474.9|71460.3|71429|71415.3|676
1584948300000|2020-03-23 07:25:00|71445.9|71435.9|71425.2|71410.2|71447.5|71435.9|71406.3|71393.9|635
1584948600000|2020-03-23 07:30:00|71425|71410|71407.4|71392.4|71433.3|71421.3|71381.8|71368|657
1584948900000|2020-03-23 07:35:00|71405.4|71390.4|71393.4|71378.4|71435.7|71422.7|71389.8|71374.8|697
1584949200000|2020-03-23 07:40:00|71393|71378|71370.4|71355.4|71398.4|71384|71360.8|71347.2|616
1584949500000|2020-03-23 07:45:00|71370.8|71355.8|71372|71357|71383.9|71368.9|71348|71336.9|660
1584949800000|2020-03-23 07:50:00|71370.5|71360.5|71339.5|71329.5|71383.7|71372.8|71337.5|71325|649
1584950100000|2020-03-23 07:55:00|71339.6|71329.6|71355.3|71345.3|71374.7|71359.7|71339.6|71327.8|615
1584950400000|2020-03-23 08:00:00|71356.2|71346.2|71359.7|71349.7|71371.3|71358.7|71340.3|71329.1|687
1584950700000|2020-03-23 08:05:00|71359.6|71349.6|71369.9|71354.9|71369.9|71357.9|71346.9|71335.6|697
1584951000000|2020-03-23 08:10:00|71370.2|71355.2|71417.2|71402.2|71418.7|71403.7|71367.1|71354.9|692
1584951300000|2020-03-23 08:15:00|71417.5|71402.5|71419.3|71409.3|71434.4|71422.6|71401.5|71389.6|677
1584951600000|2020-03-23 08:20:00|71419.2|71409.2|71431.4|71421.4|71442.7|71432.1|71397.1|71382.1|714
1584951900000|2020-03-23 08:25:00|71430.4|71420.4|71454.6|71439.6|71459.3|71444.3|71430.1|71418.9|729
1584952200000|2020-03-23 08:30:00|71452|71437|71447.9|71432.9|71472.8|71457.8|71433.2|71421.9|627
1584952500000|2020-03-23 08:35:00|71447.5|71432.5|71437.6|71427.6|71476.3|71461.3|71432.5|71419.4|665
1584952800000|2020-03-23 08:40:00|71437.4|71427.4|71439.2|71429.2|71454.3|71439.3|71432.1|71419.3|576
1584953100000|2020-03-23 08:45:00|71439.1|71429.1|71415.7|71405.7|71439.1|71429.1|71414.5|71403.1|676
1584953400000|2020-03-23 08:50:00|71415.5|71405.5|71342.6|71327.6|71415.5|71405.5|71315.6|71300.6|699
1584953700000|2020-03-23 08:55:00|71342.7|71327.7|71341.1|71326.1|71366.5|71351.5|71323.5|71310.6|719
1584954000000|2020-03-23 09:00:00|71341.4|71326.4|71342.4|71327.4|71349.4|71334.7|71326.2|71312.4|634
1584954300000|2020-03-23 09:05:00|71342.5|71327.5|71356.8|71341.8|71363.8|71348.8|71333.4|71321.6|564
1584954600000|2020-03-23 09:10:00|71356.7|71341.7|71384.6|71374.6|71385.6|71375.5|71355.2|71340.7|570
1584954900000|2020-03-23 09:15:00|71384.5|71374.5|71377.2|71367.2|71414.9|71399.9|71376.7|71363.7|614
1584955200000|2020-03-23 09:20:00|71377.9|71367.9|71415.1|71400.1|71416.5|71405.4|71377.8|71365.8|629
1584955500000|2020-03-23 09:25:00|71415.7|71400.7|71396.6|71386.6|71426|71415.3|71395.4|71385.4|590
1584955800000|2020-03-23 09:30:00|71396.3|71386.3|71404.6|71394.6|71431.3|71421.3|71395|71383.6|602
1584956100000|2020-03-23 09:35:00|71404.5|71394.5|71406.4|71396.4|71422.2|71410|71397.1|71384.3|487
1584956400000|2020-03-23 09:40:00|71407.4|71397.4|71407.5|71392.5|71429.5|71416.6|71401.5|71389|611
1584956700000|2020-03-23 09:45:00|71407.9|71392.9|71424|71414|71431.9|71421.9|71406.8|71392.9|631
1584957000000|2020-03-23 09:50:00|71424.2|71414.2|71420.9|71410.9|71429|71417.6|71404.9|71393.8|517
1584957300000|2020-03-23 09:55:00|71423.9|71408.9|71431.2|71421.2|71447.1|71432.1|71407.7|71396.8|541
1584957600000|2020-03-23 10:00:00|71433|71418|71453.2|71438.2|71457.9|71442.9|71432.7|71418|471
1584957900000|2020-03-23 10:05:00|71451.3|71441.3|71427.4|71417.4|71451.7|71441.3|71409|71394|536
1584958200000|2020-03-23 10:10:00|71427.3|71417.3|71427.1|71412.1|71430.2|71418.4|71419.6|71404.6|521
1584958500000|2020-03-23 10:15:00|71427.3|71412.3|71458.6|71443.6|71471.4|71459.1|71426.9|71411.9|554
1584958800000|2020-03-23 10:20:00|71458.1|71443.1|71455.5|71440.5|71460|71446.9|71453.3|71438.5|447
1584959100000|2020-03-23 10:25:00|71455.8|71440.8|71437.9|71427.9|71463.1|71450.8|71437|71423.3|518
1584959400000|2020-03-23 10:30:00|71438.2|71428.2|71463.3|71448.3|71470.4|71455.4|71437|71425.1|513
1584959700000|2020-03-23 10:35:00|71463.8|71448.8|71497.7|71487.7|71501.5|71488.8|71459.7|71447.3|533
1584960000000|2020-03-23 10:40:00|71497.5|71487.5|71496.3|71481.3|71517.9|71502.9|71490.2|71479.4|544
1584960300000|2020-03-23 10:45:00|71495.9|71480.9|71483.4|71468.4|71505.3|71492.5|71482.7|71467.7|510
1584960600000|2020-03-23 10:50:00|71483.8|71468.8|71466.7|71451.7|71487.6|71473|71462.6|71449.8|550
1584960900000|2020-03-23 10:55:00|71466.9|71451.9|71483.9|71468.9|71484.7|71469.7|71436.3|71420.3|611
1584961200000|2020-03-23 11:00:00|71484|71469|71479|71464|71493.6|71480.9|71475.1|71460.1|562
1584961500000|2020-03-23 11:05:00|71479.4|71464.4|71464.6|71449.6|71481.5|71468.6|71462|71447|481
1584961800000|2020-03-23 11:10:00|71462.6|71447.6|71472.5|71457.5|71474.1|71459.1|71462.5|71447.6|443
1584962100000|2020-03-23 11:15:00|71472.2|71457.2|71474.7|71459.7|71486.1|71473.9|71472|71457|508
1584962400000|2020-03-23 11:20:00|71475.3|71460.3|71477.4|71462.4|71479.3|71464.3|71462.9|71450.3|594
1584962700000|2020-03-23 11:25:00|71476.1|71461.1|71492.9|71477.9|71497|71482|71475|71460|646
1584963000000|2020-03-23 11:30:00|71493|71478|71490.6|71475.6|71500.7|71490.7|71488|71473.6|553
1584963300000|2020-03-23 11:35:00|71491|71476|71493.4|71478.4|71494.9|71479.9|71489.9|71474.9|475
1584963600000|2020-03-23 11:40:00|71493.2|71478.2|71515.9|71500.9|71518.7|71503.9|71492.1|71477.2|555
1584963900000|2020-03-23 11:45:00|71512|71502|71522.6|71507.6|71524.7|71513.2|71511.3|71499.2|334
1584964200000|2020-03-23 11:50:00|71520.4|71510.4|71520.9|71505.9|71522.3|71510.4|71514.2|71500.9|581
1584964500000|2020-03-23 11:55:00|71520.6|71505.6|71518.3|71503.3|71522.6|71509.3|71512.2|71498.9|469
1584964800000|2020-03-23 12:00:00|71516.3|71506.3|71296.7|71281.7|71516.9|71506.9|71295.5|71275.8|811
1584965100000|2020-03-23 12:05:00|71293.3|71278.3|71150.7|71135.7|71297.9|71282.9|71141.9|71126.9|792
1584965400000|2020-03-23 12:10:00|71150.1|71135.1|71151.8|71136.4|71183|71161.5|71119.8|71104.8|789
1584965700000|2020-03-23 12:15:00|71152.3|71137.3|71055.3|71039.5|71153.1|71137.3|71021.1|71002|705
1584966000000|2020-03-23 12:20:00|71055|71039.1|71027.9|71012.9|71055.9|71040.9|70999.7|70984.7|720
1584966300000|2020-03-23 12:25:00|71027.8|71012.3|71045.9|71024.9|71056.2|71041.2|71005.6|70986.2|694
1584966600000|2020-03-23 12:30:00|71046|71024.2|71079.7|71062.1|71104.6|71080.2|71028.3|71009.6|752
1584966900000|2020-03-23 12:35:00|71079.8|71062|71037|71022|71116.7|71094.5|71033.1|71018.1|810
1584967200000|2020-03-23 12:40:00|71037.2|71022.2|70993.4|70978.4|71054.4|71037.3|70989.5|70974.5|796
1584967500000|2020-03-23 12:45:00|70994.4|70979.4|71004.3|70989.3|71028.5|71013.5|70990.8|70975.8|746
1584967800000|2020-03-23 12:50:00|71003.6|70988.6|70917.1|70902.1|71013.1|70998.1|70906.7|70891.7|792
1584968100000|2020-03-23 12:55:00|70917|70902|70990.5|70974.8|70990.9|70974.9|70909.8|70894.8|765
1584968400000|2020-03-23 13:00:00|70990.3|70975.1|70960.4|70945.4|70992.7|70977.7|70934.9|70919.9|743
1584968700000|2020-03-23 13:05:00|70958.3|70948.3|71001|70986|71001.3|70986.3|70958|70943|756
1584969000000|2020-03-23 13:10:00|70999|70984|71054.8|71039.8|71056|71043.2|70989.1|70974.1|751
1584969300000|2020-03-23 13:15:00|71055|71040|71060.9|71045.9|71082.9|71067.9|71054.6|71039.6|778
1584969600000|2020-03-23 13:20:00|71060.8|71045.8|71066|71051|71082.9|71067.9|71058.5|71043.5|660
1584969900000|2020-03-23 13:25:00|71065.7|71050.7|71081.1|71066.1|71083.9|71068.9|71057.2|71042.2|606
1584970200000|2020-03-23 13:30:00|71081|71066|71109.6|71094.6|71170.8|71146.2|71081|71066|794
1584970500000|2020-03-23 13:35:00|71109.5|71094.5|71156.5|71141.5|71175.3|71160.3|71104|71089|806
1584970800000|2020-03-23 13:40:00|71156.7|71141.7|71081.9|71066.9|71156.8|71141.8|71081.9|71066.9|781
1584971100000|2020-03-23 13:45:00|71081.2|71066.2|71018.3|71003.3|71098.6|71083.6|70984.1|70969.1|738
1584971400000|2020-03-23 13:50:00|71018.4|71003.4|71013.1|70998.1|71046.1|71031.1|70947.6|70932.1|694
1584971700000|2020-03-23 13:55:00|71012.8|70997.8|70981.4|70966.4|71012.8|70997.8|70950.2|70935.2|690
1584972000000|2020-03-23 14:00:00|70979.9|70964.9|71020.6|71005.6|71043.7|71024.1|70978.1|70963.1|669
1584972300000|2020-03-23 14:05:00|71022.5|71007.5|70994.4|70979.4|71028.1|71013.1|70949.8|70928.9|444
1584972600000|2020-03-23 14:10:00|70994.8|70979.8|70987|70972|71005.2|70983.6|70963.4|70942.4|332
1584972900000|2020-03-23 14:15:00|70986.7|70971.7|70997.3|70982.3|70999.8|70984.8|70985.1|70970.1|552
1584973200000|2020-03-23 14:20:00|70996.8|70981.8|71019.5|71004.5|71029|71007.3|70995.7|70980.7|307
1584973500000|2020-03-23 14:25:00|71017.9|71002.9|71009.3|70994.3|71024|71008.2|70996.9|70977.8|497
1584973800000|2020-03-23 14:30:00|71009.4|70994.4|71009|70987.8|71017.9|71002.9|70998.7|70977.5|524
1584974100000|2020-03-23 14:35:00|71007.6|70989.3|71015.6|71000.6|71019.7|71004.7|70993.5|70974.4|519
1584974400000|2020-03-23 14:40:00|71015.7|71000.7|70985.8|70970.8|71019.3|71004.3|70976.8|70961.8|532
1584974700000|2020-03-23 14:45:00|70985.9|70970.9|71008.4|70993.4|71011.2|70996.2|70983.8|70968.8|488
1584975000000|2020-03-23 14:50:00|71007.6|70992.6|71059.8|71038.8|71059.8|71041|71001.4|70986.4|555
1584975300000|2020-03-23 14:55:00|71057.2|71042.2|71103.4|71082|71136.2|71119.2|71056.9|71041.8|692
1584975600000|2020-03-23 15:00:00|71104.3|71081.5|71108.8|71093.8|71117.1|71101|71088.5|71068.7|702
1584975900000|2020-03-23 15:05:00|71109.1|71094.1|71113.6|71098.6|71125.7|71110.7|71101.4|71084.5|501
1584976200000|2020-03-23 15:10:00|71113.7|71098.7|71149.7|71134.7|71162.1|71143.5|71113.1|71098.1|527
1584976500000|2020-03-23 15:15:00|71149.5|71134.5|71183.6|71168.6|71184.7|71169.3|71145.5|71128.5|522
1584976800000|2020-03-23 15:20:00|71183.8|71168.8|71167.5|71152.5|71193.2|71178.2|71161.6|71146.4|443
1584977100000|2020-03-23 15:25:00|71167.2|71152.2|71238.5|71220.9|71260.4|71243.6|71167.2|71152.2|642
1584977400000|2020-03-23 15:30:00|71242.4|71218.7|71233.3|71213.1|71267.3|71248.1|71215.1|71195.7|594
1584977700000|2020-03-23 15:35:00|71233|71212.9|71237.7|71221.9|71244.8|71226.9|71230.1|71206.9|413
1584978000000|2020-03-23 15:40:00|71237|71222|71249.3|71234.3|71261.3|71243.7|71237|71222|414
1584978300000|2020-03-23 15:45:00|71247.1|71232.1|71259.3|71240.5|71260.2|71242.6|71223.8|71204.5|489
1584978600000|2020-03-23 15:50:00|71256.9|71241.5|71264.5|71240.3|71264.5|71245.6|71222.4|71207.4|626
1584978900000|2020-03-23 15:55:00|71263.8|71240.9|71290.5|71275.5|71290.5|71275.5|71242.6|71227.6|592
1584979200000|2020-03-23 16:00:00|71290.7|71275.7|71276.8|71261.8|71292.4|71277.8|71266.4|71251.3|623
1584979500000|2020-03-23 16:05:00|71276.9|71261.9|71315.3|71300.3|71320.7|71305.5|71273.1|71258.1|577
1584979800000|2020-03-23 16:10:00|71314.7|71299.7|71320.5|71305.5|71320.6|71305.6|71296.8|71274.4|562
1584980100000|2020-03-23 16:15:00|71320.7|71305.7|71290|71271.7|71321.3|71306.3|71281.3|71263.3|536
1584980400000|2020-03-23 16:20:00|71290.4|71269.6|71289.6|71274.6|71298.6|71281.6|71288.4|71269.6|514
1584980700000|2020-03-23 16:25:00|71289.3|71274.3|71314.1|71299.1|71315.9|71300.2|71281.5|71266.5|432
1584981000000|2020-03-23 16:30:00|71314|71299|71317|71302|71319.4|71304.4|71313.4|71298.4|536
1584981300000|2020-03-23 16:35:00|71317.7|71302.7|71343.9|71328.9|71349.1|71332.1|71316|71301|688
1584981600000|2020-03-23 16:40:00|71339.3|71324.3|71300.2|71275.6|71339.3|71324.3|71282.2|71262|645
1584981900000|2020-03-23 16:45:00|71294.5|71274.4|71292.1|71277.1|71323.1|71302.4|71279.4|71259.3|680
1584982200000|2020-03-23 16:50:00|71291.8|71276.7|71276.2|71261.2|71297.9|71282.9|71261.8|71242.9|682
1584982500000|2020-03-23 16:55:00|71275.8|71260.8|71263.4|71238.2|71276.1|71261.1|71248.7|71228.2|641
1584982800000|2020-03-23 17:00:00|71262.4|71239.1|71217.9|71197.4|71276.1|71255.9|71206.4|71156.7|697
1584983100000|2020-03-23 17:05:00|71219.3|71196.8|71220.5|71204.6|71222.8|71207.5|71211.4|71193.2|649
1584983400000|2020-03-23 17:10:00|71220.6|71204.5|71196.5|71181.1|71221.3|71204.8|71191.4|71174.8|753
1584983700000|2020-03-23 17:15:00|71196.3|71180.4|71169.8|71150.7|71199.6|71180.8|71143.5|71126.8|748
1584984000000|2020-03-23 17:20:00|71169.6|71152|71147.7|71131.1|71175.6|71152.9|71143.3|71128.3|703
1584984300000|2020-03-23 17:25:00|71147.4|71131.4|71151.8|71136.8|71162.6|71142.5|71140.8|71125.8|621
1584984600000|2020-03-23 17:30:00|71151.6|71136.6|71141.2|71126.2|71157.6|71142.6|71140.8|71125.8|704
1584984900000|2020-03-23 17:35:00|71141.4|71126.4|71167.8|71152.8|71171.5|71156.5|71132.5|71117.5|672
1584985200000|2020-03-23 17:40:00|71168.1|71153.1|71199.8|71183.8|71209.9|71191.8|71161.6|71146.6|665
1584985500000|2020-03-23 17:45:00|71199.9|71183.6|71155.5|71137.9|71200.5|71184.6|71155.5|71137.9|725
1584985800000|2020-03-23 17:50:00|71156.6|71139|71161.9|71146.9|71172|71157|71144.6|71129.6|658
1584986100000|2020-03-23 17:55:00|71162.3|71147.3|71236.4|71220.1|71245.8|71220.1|71161.1|71146.1|616
1584986400000|2020-03-23 18:00:00|71236.6|71215.5|71249.8|71232.6|71254.8|71234.8|71236|71215.1|647
1584986700000|2020-03-23 18:05:00|71249.7|71232.8|71237.2|71222|71252.5|71233.5|71224.8|71206.1|649
1584987000000|2020-03-23 18:10:00|71237|71222.2|71226.8|71208.1|71238.7|71222.3|71222.3|71203.5|590
1584987300000|2020-03-23 18:15:00|71227.1|71207.7|71234.7|71216|71234.7|71217|71225.1|71205.4|406
1584987600000|2020-03-23 18:20:00|71234.8|71215.1|71245.4|71226.4|71248.7|71230.7|71234.7|71215.1|595
1584987900000|2020-03-23 18:25:00|71246.2|71225.9|71228.2|71213.2|71248.1|71230.3|71223.8|71208.8|675
1584988200000|2020-03-23 18:30:00|71228.5|71213.5|71225.8|71210.8|71235.7|71220.3|71224.2|71209.2|649
1584988500000|2020-03-23 18:35:00|71225.7|71210.7|71252.4|71237.4|71255.9|71240.9|71224.1|71209.1|622
1584988800000|2020-03-23 18:40:00|71253|71238|71237.3|71222.3|71253|71238|71234.6|71219.6|559
1584989100000|2020-03-23 18:45:00|71237.4|71222.4|71225.5|71210.5|71242.2|71225.1|71223.7|71208.7|519
1584989400000|2020-03-23 18:50:00|71226.6|71211.6|71234.6|71219.6|71240.1|71225.1|71225.8|71210.8|589
1584989700000|2020-03-23 18:55:00|71234.4|71219.4|71237.1|71222.1|71239|71224|71227.1|71212.1|550
1584990000000|2020-03-23 19:00:00|71237.3|71222.3|71242.5|71227.5|71256.9|71239.2|71234.1|71219.1|559
1584990300000|2020-03-23 19:05:00|71242.8|71227.8|71247.7|71232.7|71251|71234.9|71236.7|71221.7|438
1584990600000|2020-03-23 19:10:00|71248|71233|71228.5|71213.5|71261.5|71240.3|71225.9|71210.9|453
1584990900000|2020-03-23 19:15:00|71229.3|71214.3|71232.7|71217.7|71240.1|71225.1|71226.4|71211.4|546
1584991200000|2020-03-23 19:20:00|71232.2|71217.2|71232.6|71217.6|71234.9|71219.9|71225.8|71210.8|593
1584991500000|2020-03-23 19:25:00|71232.4|71217.4|71223.1|71208.1|71235|71220|71216.9|71199.7|555
1584991800000|2020-03-23 19:30:00|71223|71208|71232|71217|71234.3|71219.3|71222.9|71205.5|440
1584992100000|2020-03-23 19:35:00|71232.2|71217.2|71224.9|71209.9|71235.8|71220.8|71222.8|71200.1|436
1584992400000|2020-03-23 19:40:00|71224.4|71209.4|71214.8|71199.8|71225.7|71209.9|71211.9|71195.9|481
1584992700000|2020-03-23 19:45:00|71214.7|71199.7|71223.4|71208.4|71226|71211|71213.7|71194|516
1584993000000|2020-03-23 19:50:00|71223.1|71208.1|71218.7|71203.7|71227|71212|71215.7|71200.4|584
1584993300000|2020-03-23 19:55:00|71218.3|71203.3|71217.3|71202.3|71224.6|71209.5|71216|71198.3|528
1584993600000|2020-03-23 20:00:00|71217|71202|71217.6|71202.6|71224.5|71208.3|71214.5|71191.3|508
1584993900000|2020-03-23 20:05:00|71217.8|71202.8|71214.6|71199.6|71222.2|71207|71213.6|71198.5|385
1584994200000|2020-03-23 20:10:00|71222|71207|71227.3|71210.2|71228.5|71213.5|71214.6|71194|522
1584994500000|2020-03-23 20:15:00|71226.5|71211.5|71215.7|71200.7|71237|71214.6|71211.1|71196.1|318
1584994800000|2020-03-23 20:20:00|71219.6|71204.6|71205.7|71181.3|71227|71206.2|71180.1|71144.2|441
1584995100000|2020-03-23 20:25:00|71208.2|71182.3|71220.3|71205.3|71232.7|71208.4|71199.7|71181.1|306
1584995400000|2020-03-23 20:30:00|71220.8|71205.8|71228.3|71209.6|71234.4|71211.9|71220.7|71198.3|329
1584995700000|2020-03-23 20:35:00|71229.9|71209.8|71218.4|71198|71250.8|71213|71218.4|71179|206
1584996000000|2020-03-23 20:40:00|71224.4|71189.5|71259.8|71219.8|71259.8|71227.2|71218.4|71189.5|186
1584996300000|2020-03-23 20:45:00|71259.7|71219.7|71219.4|71200.6|71259.7|71219.7|71216.5|71192.7|292
1584996600000|2020-03-23 20:50:00|71220.7|71198.8|71251.7|71197.7|71256.1|71202.1|71133.8|71110.5|211
1584996900000|2020-03-23 20:55:00|71223.5|71193.2|71230.3|71176.3|71251.8|71197.8|71197.7|71143.7|232
1584997200000|2020-03-23 21:00:00|71229.8|71175.8|71243.3|71189.3|71243.3|71189.3|71224.8|71170.8|53
1584997500000|2020-03-23 21:05:00|71230.1|71176.1|71220|71166|71245.9|71191.9|71101.7|71047.7|165
1584997800000|2020-03-23 21:10:00|71220.2|71166.2|71129.1|71100|71231|71177|71116.2|71062.2|290
1584998100000|2020-03-23 21:15:00|71138|71107.3|71141.9|71087.9|71229.3|71175.3|71087.8|71033.8|228
1584998400000|2020-03-23 21:20:00|71145.9|71091.9|71220.6|71166.6|71230.7|71176.7|71087.6|71033.6|138
1584998700000|2020-03-23 21:25:00|71222.7|71168.7|71198|71144|71228.5|71174.5|71105.4|71051.4|182
1584999000000|2020-03-23 21:30:00|71221.5|71167.5|71198.1|71144.1|71224.6|71170.6|71198.1|71144.1|148
1584999300000|2020-03-23 21:35:00|71219.7|71165.7|71200|71146|71234.5|71180.5|71198.8|71144.8|72
1584999600000|2020-03-23 21:40:00|71222.7|71168.7|71213.2|71159.2|71228.3|71174.3|71205.4|71151.4|116
1584999900000|2020-03-23 21:45:00|71220.2|71166.2|71208.2|71154.2|71230.7|71176.7|71205.4|71151.4|145
1585000200000|2020-03-23 21:50:00|71219.6|71165.6|71212.6|71158.6|71228.5|71174.5|71195|71141|142
1585000500000|2020-03-23 21:55:00|71207.4|71153.4|71210.6|71156.6|71225.4|71171.4|71181.2|71127.2|95
1585000800000|2020-03-23 22:00:00|71211.9|71157.9|71226.3|71172.3|71248.1|71194.1|71143.4|71089.4|322
1585001100000|2020-03-23 22:05:00|71219.9|71165.9|71221.5|71167.5|71228|71174|71193.2|71139.2|110
1585001400000|2020-03-23 22:10:00|71223|71169|71221.8|71167.8|71231.3|71177.3|71208.5|71154.5|101
1585001700000|2020-03-23 22:15:00|71219.3|71165.3|71214.8|71160.8|71228.1|71174.1|71178.5|71124.5|83
1585002000000|2020-03-23 22:20:00|71214.2|71160.2|71198.5|71144.5|71221.2|71167.2|71178.5|71124.5|214
1585002300000|2020-03-23 22:25:00|71198.7|71144.7|71184.5|71130.5|71222.8|71168.8|71176.3|71122.3|301
1585002600000|2020-03-23 22:30:00|71186.1|71132.1|71211.3|71157.3|71252.5|71198.5|71148.8|71094.8|742
1585002900000|2020-03-23 22:35:00|71216.7|71162.7|71274.2|71220.2|71290.7|71236.7|71185|71131|526
1585003200000|2020-03-23 22:40:00|71275.6|71221.6|71267.7|71213.7|71289|71235|71257.8|71203.8|425
1585003500000|2020-03-23 22:45:00|71278.8|71224.8|71168.2|71114.2|71284.6|71230.6|71163.3|71109.3|586
1585003800000|2020-03-23 22:50:00|71168.4|71114.4|71198.2|71144.2|71204.3|71150.3|71166|71112|700
1585004100000|2020-03-23 22:55:00|71191.9|71137.9|71199.6|71145.6|71221.7|71167.7|71177.5|71123.5|519
1585004400000|2020-03-23 23:00:00|71193.5|71139.5|71187.3|71133.3|71202.3|71150.5|71168.4|71114.4|685
1585004700000|2020-03-23 23:05:00|71186.2|71132.2|71188.5|71134.5|71195.7|71155.5|71180.3|71127.1|535
1585005000000|2020-03-23 23:10:00|71188.2|71134.2|71208|71154|71209.3|71168.7|71179.1|71126.9|529
1585005300000|2020-03-23 23:15:00|71207.5|71153.5|71207.2|71153.2|71221.7|71168.7|71190.2|71146.7|404
1585005600000|2020-03-23 23:20:00|71206.8|71152.8|71207|71153|71219|71167.7|71190.7|71142.7|479
1585005900000|2020-03-23 23:25:00|71189.8|71161.6|71173.2|71127.7|71213.4|71164|71167|71127.6|442
1585006200000|2020-03-23 23:30:00|71179.4|71128.3|71132.6|71093.3|71183.1|71133.8|71123.7|71089.3|605
1585006500000|2020-03-23 23:35:00|71134|71094.7|71129.8|71090.1|71137.8|71098.6|71120.7|71086.3|709
1585006800000|2020-03-23 23:40:00|71128.4|71090.9|71123.9|71092.4|71137.3|71096.2|71118|71079.4|634
1585007100000|2020-03-23 23:45:00|71125.5|71092.3|71121.4|71072.3|71130.7|71095.4|71103.5|71067.3|743
1585007400000|2020-03-23 23:50:00|71120.2|71072.4|71134.9|71097.4|71142.8|71099.1|71111.7|71065.3|783
1585007700000|2020-03-23 23:55:00|71137.9|71097.7|71122.5|71087.8|71139.9|71099.4|71109.4|71081.6|539
1585008000000|2020-03-24 00:00:00|71113.9|71091.4|71101.9|71085|71122.2|71097.3|71101.7|71072.9|706
1585008300000|2020-03-24 00:05:00|71102.2|71085.8|71122.1|71095.4|71134.3|71105.1|71101.6|71080|785
1585008600000|2020-03-24 00:10:00|71122.2|71094.5|71094.2|71075.8|71123.3|71102.2|71092.9|71075.7|676
1585008900000|2020-03-24 00:15:00|71093.7|71074.5|71086.3|71059.8|71098.8|71076.5|71061|71024.2|789
1585009200000|2020-03-24 00:20:00|71087.1|71059.9|71070.9|71055.8|71088.7|71066.4|71068.1|71046.8|699
1585009500000|2020-03-24 00:25:00|71073.6|71055.7|71068.3|71047.3|71086.3|71060.7|71058.9|71026.5|672
1585009800000|2020-03-24 00:30:00|71076.1|71051|71090.9|71073.7|71094.4|71073.8|71068.7|71044.9|722
1585010100000|2020-03-24 00:35:00|71089.9|71073.1|71092.9|71039.6|71104|71088.8|71079.6|71031.1|638
1585010400000|2020-03-24 00:40:00|71091.7|71039.5|71089.4|71055.8|71101|71064.1|71068.8|71023.4|705
1585010700000|2020-03-24 00:45:00|71091|71059.7|71087.5|71066.9|71092.8|71067.4|71082.7|71052.5|739
1585011000000|2020-03-24 00:50:00|71086.4|71065.5|71054.3|71022|71089.3|71068.5|71043.8|71013.6|809
1585011300000|2020-03-24 00:55:00|71056.9|71023.2|71043|71021.6|71056.9|71025.5|71024|71003.4|847
1585011600000|2020-03-24 01:00:00|71044.3|71021.1|70993.3|70976.7|71049.4|71031.8|70979.8|70957.9|818
1585011900000|2020-03-24 01:05:00|70992.7|70977.1|70969.3|70951.7|71002|70983.3|70953.9|70938.9|768
1585012200000|2020-03-24 01:10:00|70968.1|70952.1|70973.8|70945.1|70986.4|70971.4|70950.5|70935.2|715
1585012500000|2020-03-24 01:15:00|70973.6|70947.2|70936.4|70921.4|70973.6|70952.8|70933|70918|443
1585012800000|2020-03-24 01:20:00|70936.5|70921.5|71002.7|70987.7|71012.3|70997.3|70936.5|70921.5|690
1585013100000|2020-03-24 01:25:00|71002.3|70987.3|71032|71017|71032|71017|70998.3|70983.3|643
1585013400000|2020-03-24 01:30:00|71032.6|71017.6|70955.4|70936.1|71046.8|71030.4|70950.7|70930.2|761
1585013700000|2020-03-24 01:35:00|70957|70938.4|70943.7|70928.7|70987.3|70965.7|70942.9|70927.6|683
1585014000000|2020-03-24 01:40:00|70943.6|70928.6|70972.3|70957.3|70981.1|70965.5|70943.5|70928.5|716
1585014300000|2020-03-24 01:45:00|70969.9|70954.9|70971.4|70956.4|70992.5|70982.4|70965|70950|577
1585014600000|2020-03-24 01:50:00|70969.7|70954.7|70983.7|70968.7|71000.8|70983.1|70958.3|70943.3|613
1585014900000|2020-03-24 01:55:00|70984|70969|70962.8|70947.8|70991.3|70976.3|70935.3|70920.3|662
1585015200000|2020-03-24 02:00:00|70962.6|70947.6|71019.7|71004.7|71038.5|71023.5|70959.3|70944.5|707
1585015500000|2020-03-24 02:05:00|71019.3|71004.3|70998.4|70983.4|71019.3|71004.3|70983.1|70965.3|643
1585015800000|2020-03-24 02:10:00|70997.7|70982.7|70968.1|70953.1|70998.1|70983.1|70953.5|70938.5|640
1585016100000|2020-03-24 02:15:00|70968.3|70953.3|70897.6|70882.6|70968.9|70956.2|70882|70854.2|661
1585016400000|2020-03-24 02:20:00|70897.7|70882.7|70920|70905|70953.5|70928.8|70889.6|70874.6|660
1585016700000|2020-03-24 02:25:00|70918.4|70903.4|70933.2|70918.2|70946.5|70931.5|70917.7|70902.7|610
1585017000000|2020-03-24 02:30:00|70933|70918|70926.7|70911.7|70937.4|70926|70899.9|70884.9|628
1585017300000|2020-03-24 02:35:00|70927.7|70912.7|70916.2|70901.2|70937.5|70922.5|70902.4|70887.4|608
1585017600000|2020-03-24 02:40:00|70916.3|70901.3|70891.3|70876.3|70936|70921|70877.5|70862.5|648
1585017900000|2020-03-24 02:45:00|70890.9|70875.9|70933.7|70918.7|70934.6|70919.6|70873.9|70858.9|698
1585018200000|2020-03-24 02:50:00|70933.4|70918.4|70932|70917|70950.9|70935.9|70919|70904|692
1585018500000|2020-03-24 02:55:00|70931.8|70916.8|70946.6|70931.6|70954.1|70939.1|70921|70906|705
1585018800000|2020-03-24 03:00:00|70946.4|70931.4|70943.2|70933.2|70956|70941|70928.7|70913.7|678
1585019100000|2020-03-24 03:05:00|70945.1|70930.1|70973.3|70958.3|70980.3|70965.3|70943.9|70928.9|570
1585019400000|2020-03-24 03:10:00|70973|70958|70973.2|70958.2|70996.1|70981.1|70963.2|70948.2|663
1585019700000|2020-03-24 03:15:00|70973.1|70958.1|70994|70979|70997.2|70982.2|70961.8|70948.3|614
1585020000000|2020-03-24 03:20:00|70994.3|70979.3|71035.6|71020.6|71038.9|71023.9|70980.1|70965.1|683
1585020300000|2020-03-24 03:25:00|71035.5|71020.5|71025|71010|71053.5|71040.6|71025|71010|679
1585020600000|2020-03-24 03:30:00|71023.8|71008.8|71020.8|71005.8|71042.2|71027.2|71019.3|71005.8|569
1585020900000|2020-03-24 03:35:00|71020.7|71005.7|71053.7|71043.7|71061.9|71048.9|71020.3|71005.5|715
1585021200000|2020-03-24 03:40:00|71055.1|71040.1|71048.9|71033.9|71078.5|71063.5|71036.2|71021.2|684
1585021500000|2020-03-24 03:45:00|71049|71034|71010.5|70995.5|71055|71040|71006.8|70965.6|541
1585021800000|2020-03-24 03:50:00|71010.7|70995.7|71050.6|71035.6|71063.3|71048.3|71010.7|70995.7|583
1585022100000|2020-03-24 03:55:00|71050.5|71035.5|71025.3|71010.3|71069.2|71053.9|71023.8|71008.8|624
1585022400000|2020-03-24 04:00:00|71026.1|71011.1|71031.5|71021.5|71043.2|71028.2|71022|71008.6|534
1585022700000|2020-03-24 04:05:00|71031.2|71021.2|71005.3|70990.3|71034.6|71021.8|71005.1|70990.1|507
1585023000000|2020-03-24 04:10:00|71005.4|70990.4|71019.3|71004.3|71020|71004.7|71002.5|70989.6|445
1585023300000|2020-03-24 04:15:00|71019.2|71004.2|71022.1|71007.1|71027.6|71012.6|71004.9|70989.9|567
1585023600000|2020-03-24 04:20:00|71022.2|71007.2|71043.1|71028.1|71046.6|71031.6|71019.2|71004.2|594
1585023900000|2020-03-24 04:25:00|71043.2|71028.2|71043.1|71028.1|71056.5|71041.5|71024.3|71009.3|576
1585024200000|2020-03-24 04:30:00|71042.8|71027.8|71044.9|71029.9|71060.3|71045.3|71041.9|71026.9|443
1585024500000|2020-03-24 04:35:00|71045.7|71030.7|71030.9|71015.9|71049.6|71034.6|71029.7|71014.7|484
1585024800000|2020-03-24 04:40:00|71031.1|71016.1|71004.6|70983.4|71032.3|71017.3|70968.1|70951.9|714
1585025100000|2020-03-24 04:45:00|71003.9|70984.1|70992.2|70977.2|71019.3|70992.9|70978.8|70960.3|685
1585025400000|2020-03-24 04:50:00|70991.9|70976.9|70983.7|70968.7|70992.7|70977.7|70967|70952|726
1585025700000|2020-03-24 04:55:00|70983.8|70968.8|70995.5|70980.5|70996.2|70981.2|70973.6|70958.6|607
1585026000000|2020-03-24 05:00:00|70995.6|70980.6|70993.7|70978.7|71017.3|70997.2|70987.8|70972.8|669
1585026300000|2020-03-24 05:05:00|70993.8|70978.8|71006.5|70991.5|71011|70996|70989.5|70974.5|606
1585026600000|2020-03-24 05:10:00|71006.6|70991.6|71007.3|70992.3|71009.3|70994.3|70998|70983|515
1585026900000|2020-03-24 05:15:00|71007.1|70992.1|71000.4|70985.4|71016.5|71004.5|70994.3|70981|576
1585027200000|2020-03-24 05:20:00|71000.1|70985.1|70999.9|70989.9|71014.4|71002.8|70999.6|70985.1|490
1585027500000|2020-03-24 05:25:00|71000.1|70990.1|71008.1|70993.1|71015.1|71003.1|70999.4|70987.6|464
1585027800000|2020-03-24 05:30:00|71008.5|70993.5|71043.7|71033.7|71051.7|71038|71004.6|70993.1|628
1585028100000|2020-03-24 05:35:00|71045.4|71035.4|71049.4|71039.4|71063.2|71049.7|71027.9|71017.9|688
1585028400000|2020-03-24 05:40:00|71049.8|71039.8|71071.2|71061.2|71075.4|71061.2|71045.8|71035.8|636
1585028700000|2020-03-24 05:45:00|71071.1|71061.1|71053|71043|71073.7|71062|71045.4|71035.4|602
1585029000000|2020-03-24 05:50:00|71052.8|71042.8|71057.9|71047.9|71063.3|71050.4|71029.4|71019.1|575
1585029300000|2020-03-24 05:55:00|71060.9|71045.9|71051.8|71036.8|71064|71053.4|71042.4|71031.4|545
1585029600000|2020-03-24 06:00:00|71050.7|71035.7|71041.6|71026.6|71054.4|71044.4|71024.9|71009.9|597
1585029900000|2020-03-24 06:05:00|71041.5|71026.5|71038|71028|71057.2|71042.2|71033.9|71023.9|564
1585030200000|2020-03-24 06:10:00|71038.7|71028.7|71026.3|71016.3|71043.7|71030.5|71012|70997|593
1585030500000|2020-03-24 06:15:00|71029.4|71014.4|71029|71014|71036.2|71024.2|71010.6|70995.6|695
1585030800000|2020-03-24 06:20:00|71029.4|71014.4|71013.5|71003.5|71036|71026|71008.6|70998.6|651
1585031100000|2020-03-24 06:25:00|71013.4|71003.4|70966.7|70956.7|71017.8|71005.6|70964.8|70951.9|738
1585031400000|2020-03-24 06:30:00|70966.5|70956.5|70946.6|70931.6|70996.6|70981.6|70937.3|70922.3|746
1585031700000|2020-03-24 06:35:00|70946.7|70931.7|70909.6|70894.6|70959.3|70946.6|70906.1|70892.5|769
1585032000000|2020-03-24 06:40:00|70908.6|70893.6|70921.6|70911.6|70946.1|70931.1|70905.2|70890.2|740
1585032300000|2020-03-24 06:45:00|70925.4|70910.4|70880.5|70870.5|70935.4|70923.2|70867.1|70852.1|713
1585032600000|2020-03-24 06:50:00|70884|70869|70875.4|70860.4|70889.5|70876.5|70844.2|70829.2|736
1585032900000|2020-03-24 06:55:00|70876|70861|70917.3|70902.3|70918.3|70903.3|70869.6|70857|711
1585033200000|2020-03-24 07:00:00|70919|70904|70932|70922|70939.1|70925|70896.2|70881.9|740
1585033500000|2020-03-24 07:05:00|70931.2|70921.2|70932|70922|70972|70960.9|70918.9|70903.9|717
1585033800000|2020-03-24 07:10:00|70931.7|70921.7|70945.5|70935.5|70947.9|70935.5|70923|70909.7|585
1585034100000|2020-03-24 07:15:00|70945.4|70935.4|70891|70881|70950.4|70938|70886|70876|607
1585034400000|2020-03-24 07:20:00|70891.8|70876.8|70903|70893|70933|70918.9|70887.2|70874.6|596
1585034700000|2020-03-24 07:25:00|70903.5|70893.5|70883|70873|70905.4|70893.5|70873.1|70859.5|617
1585035000000|2020-03-24 07:30:00|70887.1|70872.1|70915.4|70900.4|70920.3|70905.3|70873.5|70862.7|609
1585035300000|2020-03-24 07:35:00|70915|70900|70920.5|70905.5|70955.2|70940.2|70913.1|70898.1|698
1585035600000|2020-03-24 07:40:00|70921.8|70906.8|70940.3|70925.3|70940.8|70925.8|70897.2|70884.5|673
1585035900000|2020-03-24 07:45:00|70939.4|70924.4|70898.2|70883.2|70945.1|70931.5|70891.9|70879.4|705
1585036200000|2020-03-24 07:50:00|70898.1|70883.1|70912.1|70902.1|70929.4|70917.2|70892|70880.1|688
1585036500000|2020-03-24 07:55:00|70912.7|70902.7|70959|70949|70965|70955|70910|70900|578
1585036800000|2020-03-24 08:00:00|70958.9|70948.9|70943.9|70933.9|70973.5|70963.3|70935.8|70925.8|586
1585037100000|2020-03-24 08:05:00|70944.3|70934.3|70910.5|70900.5|70946.8|70936.8|70903.1|70893.1|604
1585037400000|2020-03-24 08:10:00|70910.3|70900.3|70883.9|70868.9|70910.7|70900.7|70881.9|70866.9|681
1585037700000|2020-03-24 08:15:00|70884.1|70869.1|70882.5|70872.5|70884.2|70872.6|70857.2|70846.4|588
1585038000000|2020-03-24 08:20:00|70882.1|70872.1|70845.1|70835.1|70902.3|70892.3|70845|70834.1|622
1585038300000|2020-03-24 08:25:00|70845.9|70835.9|70910.9|70895.9|70914.2|70899.2|70838.3|70826.9|657
1585038600000|2020-03-24 08:30:00|70911.1|70896.1|70901.1|70886.1|70949.4|70931|70900|70885|568
1585038900000|2020-03-24 08:35:00|70900.9|70885.9|70875|70860|70904|70889|70868.4|70853.4|604
1585039200000|2020-03-24 08:40:00|70874.8|70859.8|70885.2|70870.2|70888|70873|70859.6|70844.6|547
1585039500000|2020-03-24 08:45:00|70885.3|70870.3|70924.6|70909.6|70927.9|70912.9|70885|70870|507
1585039800000|2020-03-24 08:50:00|70924.4|70909.4|70925.1|70910.1|70945.8|70932.4|70919.9|70904.9|556
1585040100000|2020-03-24 08:55:00|70924.6|70909.6|70891.9|70876.9|70925.9|70910.9|70876.9|70861.9|588
1585040400000|2020-03-24 09:00:00|70891.7|70876.7|70924|70909|70933.3|70918.3|70891|70876|502
1585040700000|2020-03-24 09:05:00|70923.9|70908.9|70931|70916|70932.2|70918.2|70902.4|70888.6|443
1585041000000|2020-03-24 09:10:00|70930.9|70915.9|70907.5|70892.5|70934.7|70922.3|70901|70890.5|456
1585041300000|2020-03-24 09:15:00|70905.4|70895.4|70894.6|70879.6|70922.3|70907.3|70882.7|70870.2|553
1585041600000|2020-03-24 09:20:00|70894.2|70879.2|70904.5|70894.5|70911.3|70897.2|70880|70869.5|457
1585041900000|2020-03-24 09:25:00|70904.4|70894.4|70900.7|70890.7|70926.7|70914.5|70898.7|70888.7|485
1585042200000|2020-03-24 09:30:00|70900.2|70890.2|70891.1|70876.1|70908.6|70896.7|70888.1|70875.9|496
1585042500000|2020-03-24 09:35:00|70891.2|70876.2|70897.9|70887.9|70902|70890.9|70877.1|70865.1|433
1585042800000|2020-03-24 09:40:00|70898.1|70888.1|70890.1|70880.1|70907.1|70892.1|70889.3|70877.2|346
1585043100000|2020-03-24 09:45:00|70890.2|70880.2|70844.4|70829.4|70898.5|70887.6|70839.7|70828|518
1585043400000|2020-03-24 09:50:00|70844.6|70829.6|70822.5|70807.5|70850.2|70835.2|70819.9|70804.9|510
1585043700000|2020-03-24 09:55:00|70822.4|70807.4|70807.7|70792.7|70822.4|70807.4|70772.4|70750.8|608
1585044000000|2020-03-24 10:00:00|70808.2|70793.2|70787.2|70772.2|70844.1|70829.1|70771.2|70756.2|532
1585044300000|2020-03-24 10:05:00|70783.8|70768.8|70774.9|70759.9|70790|70775|70770.3|70755.3|424
1585044600000|2020-03-24 10:10:00|70772.6|70762.6|70727.2|70712.2|70775.5|70762.6|70723.6|70708.6|457
1585044900000|2020-03-24 10:15:00|70727.4|70712.4|70752.6|70737.6|70778.1|70763.1|70727.4|70712.4|480
1585045200000|2020-03-24 10:20:00|70752.2|70737.2|70720.5|70705.5|70754.2|70739.2|70709.6|70695|436
1585045500000|2020-03-24 10:25:00|70720.3|70705.3|70711.4|70696.4|70735.1|70713.8|70703.1|70688.1|441
1585045800000|2020-03-24 10:30:00|70711.9|70696.9|70731.5|70716.5|70745.8|70730.8|70711.1|70696.1|379
1585046100000|2020-03-24 10:35:00|70731.6|70716.6|70710.9|70695.9|70733.9|70718.9|70694.4|70682.1|451
1585046400000|2020-03-24 10:40:00|70709.2|70694.2|70756.1|70741.1|70757.5|70742.5|70708.7|70693.7|357
1585046700000|2020-03-24 10:45:00|70756|70741|70755.8|70740.8|70757.5|70741.8|70751.4|70736.4|220
1585047000000|2020-03-24 10:50:00|70756.3|70741.3|70701.7|70686.7|70757.6|70742.6|70700.2|70685.2|313
1585047300000|2020-03-24 10:55:00|70701.8|70686.8|70699.4|70684.4|70719.3|70706.7|70696.2|70683.6|400
1585047600000|2020-03-24 11:00:00|70699.8|70684.8|70729.5|70714.5|70729.7|70714.7|70699.3|70684.3|365
1585047900000|2020-03-24 11:05:00|70729.6|70714.6|70786.8|70771.8|70787.4|70772.4|70724.8|70709.8|448
1585048200000|2020-03-24 11:10:00|70787|70772|70763.6|70748.6|70787.5|70772.5|70763.3|70748.3|405
1585048500000|2020-03-24 11:15:00|70763.4|70748.4|70760.2|70745.2|70771.2|70756.2|70744|70729|393
1585048800000|2020-03-24 11:20:00|70760.7|70745.7|70783.8|70768.8|70791.6|70775.5|70760.5|70745.5|503
1585049100000|2020-03-24 11:25:00|70783.5|70768.5|70801.3|70786.3|70801.9|70786.9|70777.3|70765.1|428
1585049400000|2020-03-24 11:30:00|70801.2|70786.2|70801.4|70786.4|70806.2|70791.2|70795.3|70783.4|382
1585049700000|2020-03-24 11:35:00|70801.1|70786.1|70790.5|70775.5|70803|70788|70782.5|70770.5|315
1585050000000|2020-03-24 11:40:00|70787.6|70777.6|70810|70795|70814.4|70799.4|70787.6|70776.4|420
1585050300000|2020-03-24 11:45:00|70809.4|70794.4|70798|70783|70810|70795|70789.1|70776.7|367
1585050600000|2020-03-24 11:50:00|70798.4|70783.4|70796.6|70781.6|70810.6|70795.6|70793.3|70781.2|401
1585050900000|2020-03-24 11:55:00|70796.9|70781.9|70790.3|70775.3|70797.5|70783.2|70775.2|70762.1|524
1585051200000|2020-03-24 12:00:00|70790.4|70775.4|70827.2|70812.2|70827.2|70812.2|70788.4|70773.4|658
1585051500000|2020-03-24 12:05:00|70826.9|70811.9|70820.2|70805.2|70830.3|70817.5|70816.2|70801.9|598
1585051800000|2020-03-24 12:10:00|70820.3|70805.3|70824.4|70809.4|70828.2|70815.6|70812.5|70797.5|593
1585052100000|2020-03-24 12:15:00|70824.7|70809.7|70841.8|70826.8|70856.8|70841.8|70812.7|70797.7|616
1585052400000|2020-03-24 12:20:00|70842.4|70827.4|70841.4|70826.4|70858.3|70843.3|70838.2|70823.2|656
1585052700000|2020-03-24 12:25:00|70841.2|70826.2|70841.5|70826.5|70854.1|70842.9|70837|70823.8|693
1585053000000|2020-03-24 12:30:00|70841.2|70826.2|70851|70836|70852|70837|70834.7|70824|638
1585053300000|2020-03-24 12:35:00|70851.1|70836.1|70816.6|70801.6|70851.3|70836.3|70805.8|70790.8|629
1585053600000|2020-03-24 12:40:00|70816.3|70801.3|70827.6|70812.6|70852.6|70837.6|70808|70794.8|651
1585053900000|2020-03-24 12:45:00|70827.7|70812.7|70808.4|70798.4|70827.7|70812.7|70803.7|70792.6|650
1585054200000|2020-03-24 12:50:00|70808.8|70798.8|70802.4|70787.4|70810.5|70799.4|70793.8|70778.8|603
1585054500000|2020-03-24 12:55:00|70802.3|70787.3|70788.4|70773.4|70812.9|70801.4|70787.2|70772.2|592
1585054800000|2020-03-24 13:00:00|70788.6|70773.6|70791.5|70776.5|70801.2|70786.2|70787|70772|623
1585055100000|2020-03-24 13:05:00|70792|70777|70772.4|70762.4|70798.1|70785.2|70772.4|70759.7|590
1585055400000|2020-03-24 13:10:00|70772.7|70762.7|70743.2|70728.2|70773.1|70763.1|70734.6|70719.6|549
1585055700000|2020-03-24 13:15:00|70743.3|70728.3|70740.2|70725.2|70764.4|70749.4|70739.4|70724.4|572
1585056000000|2020-03-24 13:20:00|70740.4|70725.4|70766.4|70751.4|70766.6|70751.6|70739.2|70724.2|555
1585056300000|2020-03-24 13:25:00|70766.9|70751.9|70739.6|70724.6|70770.9|70755.9|70736.6|70721.6|614
1585056600000|2020-03-24 13:30:00|70739.9|70724.9|70740.5|70725.5|70751.3|70736.3|70731|70716|653
1585056900000|2020-03-24 13:35:00|70740.1|70725.1|70752.2|70737.2|70754.9|70739.9|70731.6|70719.5|712
1585057200000|2020-03-24 13:40:00|70752|70737|70763.7|70748.2|70780.9|70764|70744|70729|694
1585057500000|2020-03-24 13:45:00|70763.6|70748.4|70714.1|70699.1|70765.4|70751.1|70714|70699|708
1585057800000|2020-03-24 13:50:00|70713.4|70698.4|70744.2|70729.2|70759.8|70740.2|70711.7|70696.7|666
1585058100000|2020-03-24 13:55:00|70743.9|70728.9|70755.3|70740.3|70765.8|70750.8|70727.3|70714.3|624
1585058400000|2020-03-24 14:00:00|70754.4|70739.4|70761.4|70746.4|70763.9|70747.9|70754.1|70739.1|600
1585058700000|2020-03-24 14:05:00|70761.3|70746.3|70761.6|70746.6|70778.3|70762.1|70756.9|70741.9|702
1585059000000|2020-03-24 14:10:00|70760.7|70745.7|70793.3|70778.3|70798.9|70783.9|70756.1|70741.1|655
1585059300000|2020-03-24 14:15:00|70793.4|70778.4|70797.3|70774|70800|70782.9|70785|70762.2|652
1585059600000|2020-03-24 14:20:00|70796.3|70773.9|70790.6|70769.8|70797.2|70774.9|70786.6|70766.1|560
1585059900000|2020-03-24 14:25:00|70788.3|70770.4|70775.2|70760.2|70793.1|70770.4|70773.6|70757.1|537
1585060200000|2020-03-24 14:30:00|70775.3|70760.3|70819.9|70804.9|70825.1|70809.9|70775.1|70760.1|626
1585060500000|2020-03-24 14:35:00|70820.1|70805.1|70818.5|70803.5|70828.4|70813.4|70806.3|70791.3|621
1585060800000|2020-03-24 14:40:00|70818.4|70803.4|70788.6|70773.6|70818.9|70803.9|70776.6|70761.6|639
1585061100000|2020-03-24 14:45:00|70788.5|70773.5|70787.4|70772.4|70795.8|70780.8|70780.4|70765.4|528
1585061400000|2020-03-24 14:50:00|70787.3|70772.3|70784.2|70768.4|70788.4|70772.7|70779.2|70764|584
1585061700000|2020-03-24 14:55:00|70785.5|70768.3|70827.3|70812.3|70830.8|70815.8|70780.7|70765.7|692
1585062000000|2020-03-24 15:00:00|70827.2|70812.2|70824.2|70809.2|70834|70818.1|70814.3|70797.3|606
1585062300000|2020-03-24 15:05:00|70824.3|70809.3|70841.5|70826.5|70843.5|70828.5|70820.1|70808.1|553
1585062600000|2020-03-24 15:10:00|70841.2|70826.2|70820.6|70805.6|70845.3|70830.2|70816.8|70801.8|573
1585062900000|2020-03-24 15:15:00|70820.8|70805.8|70841.2|70826.2|70853.9|70838.9|70820.5|70805.5|569
1585063200000|2020-03-24 15:20:00|70840.7|70825.7|70827.3|70812.3|70843.3|70828.3|70824.6|70809.6|485
1585063500000|2020-03-24 15:25:00|70826.8|70811.8|70800|70785|70828.4|70812.8|70782.4|70762.7|633
1585063800000|2020-03-24 15:30:00|70796.1|70780.3|70800.8|70784.3|70804.3|70788.2|70790.9|70775.9|596
1585064100000|2020-03-24 15:35:00|70799.9|70784.4|70822.8|70802.6|70839.6|70814.2|70799.2|70783.5|628
1585064400000|2020-03-24 15:40:00|70827.3|70805.2|70822.3|70807.3|70845.1|70827.2|70811.9|70796.9|701
1585064700000|2020-03-24 15:45:00|70822.6|70807.6|70811.3|70796.3|70823.9|70808.9|70800.5|70785.5|559
1585065000000|2020-03-24 15:50:00|70811.5|70796.5|70816.1|70801.1|70818.6|70803.6|70805|70790|553
1585065300000|2020-03-24 15:55:00|70815.4|70800.4|70835.1|70820.1|70854.4|70838.3|70813.9|70798.9|648
1585065600000|2020-03-24 16:00:00|70835|70820|70824.5|70808.7|70853.6|70838.6|70822.5|70806.9|679
1585065900000|2020-03-24 16:05:00|70824.3|70809.1|70824|70809|70832.2|70817.2|70800.5|70785.5|658
1585066200000|2020-03-24 16:10:00|70825.4|70807.5|70817.9|70802.9|70829.2|70814.2|70812.3|70797|544
1585066500000|2020-03-24 16:15:00|70818|70803|70834.9|70819.9|70840.1|70822.9|70817.7|70802|533
1585066800000|2020-03-24 16:20:00|70834.3|70819.3|70832.7|70808.7|70835.4|70820.3|70810.8|70795|644
1585067100000|2020-03-24 16:25:00|70831.2|70809.8|70828.2|70813.2|70845|70825.2|70824.3|70805.6|632
1585067400000|2020-03-24 16:30:00|70828.3|70813.3|70838|70817.2|70841|70823.4|70828|70808.1|537
1585067700000|2020-03-24 16:35:00|70838.4|70817.3|70849|70834|70854.8|70835.5|70834.3|70817|498
1585068000000|2020-03-24 16:40:00|70849.1|70834.1|70868.3|70853.3|70871.2|70856.2|70849.1|70834.1|503
1585068300000|2020-03-24 16:45:00|70868.5|70852.7|70869.2|70853.5|70871.4|70855.9|70866.4|70850.5|531
1585068600000|2020-03-24 16:50:00|70869|70853.6|70858.1|70840|70869.9|70854.3|70854.7|70837.4|475
1585068900000|2020-03-24 16:55:00|70858.8|70839.6|70858.8|70842.9|70865.3|70850.3|70855.8|70836.6|335
1585069200000|2020-03-24 17:00:00|70858.5|70842.6|70869.2|70854.2|70871.8|70856.4|70857.7|70842.6|450
1585069500000|2020-03-24 17:05:00|70869.5|70854.5|70862.8|70846.8|70870.9|70855.5|70860.6|70843.5|573
1585069800000|2020-03-24 17:10:00|70862.6|70846.6|70861.9|70846.6|70867.8|70852.8|70857.9|70841.6|506
1585070100000|2020-03-24 17:15:00|70862.1|70846.8|70863.8|70848.8|70866.7|70851.7|70860.5|70843.3|521
1585070400000|2020-03-24 17:20:00|70864|70849|70881.6|70864.3|70884.7|70868.1|70862.7|70847.7|496
1585070700000|2020-03-24 17:25:00|70881.7|70863.9|70880.4|70865.4|70903.7|70888.7|70875.9|70857.9|627
1585071000000|2020-03-24 17:30:00|70879.9|70864.9|70880.8|70865.8|70884.6|70867.3|70877.6|70862.6|462
1585071300000|2020-03-24 17:35:00|70880.7|70865.7|70875.3|70860.3|70881.1|70866.1|70874.9|70859.2|243
1585071600000|2020-03-24 17:40:00|70875.4|70860.4|70875.5|70860.5|70878.2|70863.2|70872.2|70857.2|362
1585071900000|2020-03-24 17:45:00|70875.4|70860.4|70898.3|70883.3|70901|70886|70874.1|70859|433
1585072200000|2020-03-24 17:50:00|70899.2|70884.2|70915.2|70900.2|70924.1|70909.1|70893.6|70878.6|590
1585072500000|2020-03-24 17:55:00|70914.5|70899.5|70907.1|70892.1|70923.7|70908.7|70903|70888|634
1585072800000|2020-03-24 18:00:00|70907|70892|70916|70901|70925.4|70910.4|70899.1|70884.1|602
1585073100000|2020-03-24 18:05:00|70915.3|70900.3|70922.8|70907.8|70928.8|70913.8|70915.1|70900.1|564
1585073400000|2020-03-24 18:10:00|70923|70908|70905.9|70890.9|70927.5|70912.8|70905.8|70890.8|485
1585073700000|2020-03-24 18:15:00|70906.1|70891.1|70906.6|70891.6|70909.1|70894.1|70904|70889|533
1585074000000|2020-03-24 18:20:00|70906.3|70891.3|70870.6|70855.6|70907.1|70892.1|70870.2|70855.2|559
1585074300000|2020-03-24 18:25:00|70870.5|70855.5|70896.8|70881.2|70901.4|70881.3|70870.4|70855.4|522
1585074600000|2020-03-24 18:30:00|70896.6|70881.4|70900.7|70881.4|70903.2|70885.2|70895.1|70878|574
1585074900000|2020-03-24 18:35:00|70900.6|70881.3|70898.8|70882.7|70903.8|70885|70898.1|70877.6|531
1585075200000|2020-03-24 18:40:00|70899.9|70882.8|70897.7|70882.7|70903.9|70884.6|70896.5|70876.7|519
1585075500000|2020-03-24 18:45:00|70899|70882.2|70898.8|70883.8|70901.9|70885.8|70896.9|70880.2|444
1585075800000|2020-03-24 18:50:00|70899.1|70884.1|70900.4|70881.2|70904.1|70884.7|70896.4|70879.7|461
1585076100000|2020-03-24 18:55:00|70899.4|70882.6|70900.1|70881.6|70909.5|70892.5|70898.9|70881.6|647
1585076400000|2020-03-24 19:00:00|70901.1|70882.2|70901.9|70885.2|70903.5|70885.6|70897.3|70877.2|551
1585076700000|2020-03-24 19:05:00|70901.8|70885|70908.2|70889.7|70908.6|70889.7|70896.7|70876.6|527
1585077000000|2020-03-24 19:10:00|70908.6|70890.3|70888.5|70873.5|70910.2|70891.1|70887|70872|441
1585077300000|2020-03-24 19:15:00|70888.4|70873.4|70887.4|70872.4|70893.7|70878.7|70883.8|70868.8|404
1585077600000|2020-03-24 19:20:00|70887.5|70872.5|70909.5|70894.5|70911.2|70896.2|70886.4|70871.4|390
1585077900000|2020-03-24 19:25:00|70909.6|70894.6|70910.4|70895.4|70911.3|70896.3|70909.3|70894.3|394
1585078200000|2020-03-24 19:30:00|70910.2|70895.2|70898.9|70883.9|70910.9|70898.5|70895.8|70880.8|480
1585078500000|2020-03-24 19:35:00|70899|70884|70900|70885|70901.4|70886.4|70896.3|70881.3|502
1585078800000|2020-03-24 19:40:00|70899.9|70884.9|70918.2|70903.2|70919.1|70904.1|70896.6|70881.6|457
1585079100000|2020-03-24 19:45:00|70917.4|70902.4|70920.9|70905.9|70922.2|70907.2|70914.2|70899.2|539
1585079400000|2020-03-24 19:50:00|70921.1|70906.1|70916.6|70901.6|70922|70907|70916.2|70901.2|493
1585079700000|2020-03-24 19:55:00|70917.2|70902.2|70901.6|70886.6|70919.1|70904.1|70899.2|70884.2|551
1585080000000|2020-03-24 20:00:00|70902.6|70887.6|70881|70854.3|70902.6|70887.6|70874.4|70844.6|376
1585080300000|2020-03-24 20:05:00|70880.5|70854.6|70882.8|70858.4|70899.4|70864|70877.4|70852.1|259
1585080600000|2020-03-24 20:10:00|70881.1|70858.3|70875.6|70857.9|70884.3|70862.7|70872.1|70847.7|330
1585080900000|2020-03-24 20:15:00|70875.5|70859.5|70873.3|70853.9|70881.8|70861|70867.7|70846|278
1585081200000|2020-03-24 20:20:00|70873.6|70853.3|70869.3|70854.1|70878.8|70858.6|70864.1|70847.4|257
1585081500000|2020-03-24 20:25:00|70869.2|70854.2|70868.1|70853.1|70871.4|70855.3|70863.6|70844.8|413
1585081800000|2020-03-24 20:30:00|70867.7|70852.7|70871.6|70854.5|70874.1|70857|70866.2|70847.9|275
1585082100000|2020-03-24 20:35:00|70871.8|70855.8|70876.7|70854|70879.1|70858.7|70866|70848|236
1585082400000|2020-03-24 20:40:00|70876.3|70853.8|70876.9|70857|70887.9|70861.1|70869.3|70852|392
1585082700000|2020-03-24 20:45:00|70877|70856.6|70896.4|70852|70898.1|70869.8|70866.8|70846.2|318
1585083000000|2020-03-24 20:50:00|70896|70851.8|70850.5|70813.4|70905.5|70859.4|70848.1|70798.7|347
1585083300000|2020-03-24 20:55:00|70851.8|70814.3|70902.8|70848.8|70902.8|70848.8|70845.6|70801.1|242
1585083600000|2020-03-24 21:00:00|70887.7|70833.7|70881|70827|70887.7|70833.7|70851.7|70797.7|27
1585083900000|2020-03-24 21:05:00|70873.8|70819.8|70862.3|70808.3|70895.1|70841.1|70852.8|70798.8|78
1585084200000|2020-03-24 21:10:00|70871.5|70817.5|70873.6|70819.6|70883.1|70829.1|70861.5|70807.5|112
1585084500000|2020-03-24 21:15:00|70882.4|70828.4|70873.1|70819.1|70890.4|70836.4|70857.2|70803.2|44
1585084800000|2020-03-24 21:20:00|70872.9|70818.9|70873.6|70819.6|70878.1|70824.1|70850.1|70796.1|70
1585085100000|2020-03-24 21:25:00|70861.7|70807.7|70856.5|70802.5|70886.4|70832.4|70851|70797|67
1585085400000|2020-03-24 21:30:00|70855|70801|70874|70820|70890.1|70836.1|70855|70801|73
1585085700000|2020-03-24 21:35:00|70873.8|70819.8|70881|70827|70893.5|70839.5|70860.2|70806.2|140
1585086000000|2020-03-24 21:40:00|70877.1|70823.1|70875|70821|70892.1|70838.1|70864.6|70810.6|149
1585086300000|2020-03-24 21:45:00|70875.1|70821.1|70877.7|70823.7|70886.9|70832.9|70864.5|70810.5|171
1585086600000|2020-03-24 21:50:00|70881.9|70827.9|70878.4|70824.4|70886.5|70832.5|70860|70806|138
1585086900000|2020-03-24 21:55:00|70875|70821|70869.5|70815.5|70888.6|70834.6|70858.9|70804.9|236
1585087200000|2020-03-24 22:00:00|70864.1|70810.1|70881.9|70827.9|70893.9|70839.9|70860.6|70806.6|301
1585087500000|2020-03-24 22:05:00|70882|70828|70867.3|70813.3|70882.1|70828.1|70862.9|70808.9|392
1585087800000|2020-03-24 22:10:00|70868.7|70814.7|70859.9|70805.9|70873.1|70819.1|70856.9|70802.9|357
1585088100000|2020-03-24 22:15:00|70860.2|70806.2|70868.8|70814.8|70875.7|70821.7|70858.8|70804.8|290
1585088400000|2020-03-24 22:20:00|70866.3|70812.3|70866.8|70812.8|70873.1|70819.1|70865.4|70811.4|168
1585088700000|2020-03-24 22:25:00|70868.6|70814.6|70867.4|70813.4|70880.1|70826.1|70864|70810|185
1585089000000|2020-03-24 22:30:00|70866.9|70812.9|70845.3|70791.3|70874|70820|70840.3|70786.3|186
1585089300000|2020-03-24 22:35:00|70846|70792|70841.2|70787.2|70847.9|70793.9|70834|70780|152
1585089600000|2020-03-24 22:40:00|70838|70784|70823.5|70769.5|70845.5|70791.5|70820.3|70766.3|267
1585089900000|2020-03-24 22:45:00|70823.4|70769.4|70826.5|70772.5|70833|70779|70820|70767.5|320
1585090200000|2020-03-24 22:50:00|70826.2|70772.2|70826.2|70773.9|70832.7|70781.5|70821.7|70767.7|346
1585090500000|2020-03-24 22:55:00|70823|70775.2|70837.1|70790.9|70843.9|70795.4|70819.9|70769.8|369
1585090800000|2020-03-24 23:00:00|70836.1|70789.6|70821.6|70792.6|70838.5|70795.4|70812.6|70782|302
1585091100000|2020-03-24 23:05:00|70818.8|70794.3|70824.9|70794.7|70833.6|70799.4|70812.5|70780.4|210
1585091400000|2020-03-24 23:10:00|70828.4|70793.1|70788.2|70745.2|70828.4|70800.1|70783.1|70743.5|273
1585091700000|2020-03-24 23:15:00|70790.1|70747.1|70760.6|70731.7|70817|70763|70742.8|70700.1|373
1585092000000|2020-03-24 23:20:00|70760|70731.9|70805.4|70751.4|70844.1|70790.1|70760|70731.9|425
1585092300000|2020-03-24 23:25:00|70803.9|70749.9|70791.4|70737.4|70804.6|70750.6|70773.2|70719.9|353
1585092600000|2020-03-24 23:30:00|70793.9|70739.9|70778.9|70724.9|70797.2|70743.2|70769.5|70715.5|360
1585092900000|2020-03-24 23:35:00|70778.8|70724.8|70797|70743|70808.4|70764.5|70731.6|70687.5|448
1585093200000|2020-03-24 23:40:00|70796.6|70742.6|70745.2|70691.2|70827.4|70775.7|70740.4|70688.9|478
1585093500000|2020-03-24 23:45:00|70745.5|70691.5|70754.9|70700.9|70827.7|70780.8|70737.7|70688.5|360
1585093800000|2020-03-24 23:50:00|70758|70704|70758.6|70704.6|70794|70740|70750.2|70697.8|322
1585094100000|2020-03-24 23:55:00|70758.8|70704.8|70772.2|70718.2|70777.6|70723.6|70742.2|70697.9|670
1585094400000|2020-03-25 00:00:00|70772.4|70718.4|70759.6|70727.7|70788.3|70745.3|70754.6|70708|556
1585094700000|2020-03-25 00:05:00|70759.8|70727.1|70826.5|70787.9|70841.8|70796.4|70743|70713.2|523
1585095000000|2020-03-25 00:10:00|70825.8|70787.5|70839.8|70798.7|70865.2|70823.3|70808.1|70765.5|661
1585095300000|2020-03-25 00:15:00|70840.1|70798.9|70824.9|70797.5|70846.9|70805.2|70819.8|70790.1|636
1585095600000|2020-03-25 00:20:00|70823.6|70799.1|70802.8|70778|70823.6|70799.8|70758.8|70733.1|552
1585095900000|2020-03-25 00:25:00|70804.6|70776.8|70824.2|70795.1|70826.4|70797|70797.5|70771.5|427
1585096200000|2020-03-25 00:30:00|70823|70793.7|70851.8|70832.9|70855.9|70832.9|70801.6|70758.6|669
1585096500000|2020-03-25 00:35:00|70851.3|70830.7|70873.5|70840.6|70908.3|70862.1|70851.3|70830.7|760
1585096800000|2020-03-25 00:40:00|70871.4|70840.9|70831|70801.4|70872.6|70843.2|70829.4|70799.1|723
1585097100000|2020-03-25 00:45:00|70831.4|70801.2|70834.9|70810.9|70840.2|70813.4|70817.3|70786.5|511
1585097400000|2020-03-25 00:50:00|70835.6|70811.3|70843.3|70804.5|70846.4|70813.8|70817.6|70784.7|661
1585097700000|2020-03-25 00:55:00|70842.9|70808.9|70800.2|70775.4|70849.4|70814.4|70798.7|70774|664
1585098000000|2020-03-25 01:00:00|70799.8|70776.9|70795.8|70777.3|70825|70801.5|70795.3|70776.5|840
1585098300000|2020-03-25 01:05:00|70795.6|70776.9|70762.8|70739.4|70796.3|70777.1|70750.1|70707.9|715
1585098600000|2020-03-25 01:10:00|70763.6|70738.7|70770.4|70746.4|70776.7|70757.9|70757.2|70736.5|612
1585098900000|2020-03-25 01:15:00|70772.2|70744.7|70777.1|70758.9|70789.2|70764.6|70764.9|70743.1|580
1585099200000|2020-03-25 01:20:00|70776.5|70759.3|70780.7|70757.2|70804.6|70788.9|70775.1|70755.8|642
1585099500000|2020-03-25 01:25:00|70780|70757.7|70741.4|70726.4|70780.7|70761.7|70733.9|70718.9|592
1585099800000|2020-03-25 01:30:00|70741.3|70726.3|70711.2|70696.2|70743|70728|70711.2|70696.2|757
1585100100000|2020-03-25 01:35:00|70710.8|70695.8|70670.5|70655.5|70710.8|70695.8|70659.9|70640.9|734
1585100400000|2020-03-25 01:40:00|70670.8|70655.8|70629.3|70614.3|70672.6|70658.9|70618.8|70599.7|710
1585100700000|2020-03-25 01:45:00|70630.2|70615.2|70610.5|70595.5|70666.5|70651.5|70610.5|70595.5|665
1585101000000|2020-03-25 01:50:00|70610.7|70595.7|70622.4|70607.4|70633.6|70617.8|70596.2|70580.2|634
1585101300000|2020-03-25 01:55:00|70622.9|70607.6|70635.1|70620.1|70668.8|70653.8|70618.6|70605.6|652
1585101600000|2020-03-25 02:00:00|70635.2|70620.2|70692.8|70677.8|70694.1|70679.1|70634.9|70619.9|604
1585101900000|2020-03-25 02:05:00|70692.1|70677.1|70685.8|70670.8|70692.9|70679.6|70667.6|70652.6|589
1585102200000|2020-03-25 02:10:00|70684.3|70669.3|70705.6|70690.6|70706.4|70694|70680.8|70665.8|519
1585102500000|2020-03-25 02:15:00|70705.8|70690.8|70712.1|70697.1|70713|70699.8|70678.8|70663.8|538
1585102800000|2020-03-25 02:20:00|70711.6|70696.6|70717.2|70702.2|70734.3|70719.1|70703.6|70687.4|616
1585103100000|2020-03-25 02:25:00|70717.3|70702.3|70717.4|70702.4|70720.9|70707.7|70694.3|70678.8|620
1585103400000|2020-03-25 02:30:00|70717.5|70702.5|70742.4|70727.4|70742.7|70727.7|70706.3|70691.3|679
1585103700000|2020-03-25 02:35:00|70742.2|70727.2|70767.6|70757.6|70774|70760.8|70739.4|70727.2|595
1585104000000|2020-03-25 02:40:00|70770.2|70755.2|70767.2|70752.2|70782.4|70767.4|70746.7|70732.5|678
1585104300000|2020-03-25 02:45:00|70768|70753|70757.9|70747.9|70779.9|70764.9|70756.6|70744.2|618
1585104600000|2020-03-25 02:50:00|70761.2|70746.2|70746.4|70731.4|70762.2|70750.8|70732.5|70719.3|642
1585104900000|2020-03-25 02:55:00|70743.6|70733.6|70732.4|70717.4|70751.1|70738.7|70717.7|70704.4|609
1585105200000|2020-03-25 03:00:00|70727.5|70712.5|70780.3|70765.3|70797.8|70782.8|70727.5|70712.5|684
1585105500000|2020-03-25 03:05:00|70780.9|70765.9|70778.9|70763.9|70794.4|70782.6|70763.5|70748.5|616
1585105800000|2020-03-25 03:10:00|70778.7|70763.7|70787|70777|70793.6|70782.4|70765.6|70752.8|614
1585106100000|2020-03-25 03:15:00|70786.9|70776.9|70781.1|70766.1|70796|70784.8|70780.7|70765.7|563
1585106400000|2020-03-25 03:20:00|70781|70766|70773.2|70763.2|70788.4|70774.9|70765.5|70753.8|604
1585106700000|2020-03-25 03:25:00|70772.3|70762.3|70795.7|70785.7|70799.1|70788.4|70770.8|70758.1|565
1585107000000|2020-03-25 03:30:00|70795.8|70785.8|70786.5|70776.5|70806|70795.8|70783.8|70771.7|542
1585107300000|2020-03-25 03:35:00|70786.6|70776.6|70769.1|70759.1|70791.3|70781.3|70766.1|70756.1|527
1585107600000|2020-03-25 03:40:00|70768.7|70758.7|70768.8|70758.8|70772|70762|70764.3|70752.5|448
1585107900000|2020-03-25 03:45:00|70769.1|70759.1|70768.6|70758.6|70778|70765.4|70763.2|70753.2|577
1585108200000|2020-03-25 03:50:00|70768.2|70758.2|70790.3|70780.3|70791.2|70781.2|70767.8|70757.8|456
1585108500000|2020-03-25 03:55:00|70790.4|70780.4|70790.3|70780.3|70799.5|70788.4|70786.6|70774.3|485
1585108800000|2020-03-25 04:00:00|70790.2|70780.2|70819.3|70809.3|70827|70813.5|70790|70780|385
1585109100000|2020-03-25 04:05:00|70819.2|70809.2|70812.5|70802.5|70827.8|70815.7|70809.4|70799.4|490
1585109400000|2020-03-25 04:10:00|70812.7|70802.7|70816.3|70806.3|70825.8|70814.9|70812.7|70800.9|452
1585109700000|2020-03-25 04:15:00|70815.7|70805.7|70807.9|70797.9|70821.1|70811.1|70807.3|70795.4|486
1585110000000|2020-03-25 04:20:00|70808.1|70798.1|70798.5|70788.5|70814.1|70804.1|70798.2|70788.2|425
1585110300000|2020-03-25 04:25:00|70798.7|70788.7|70815.1|70805.1|70821.5|70811.5|70798.3|70788.3|468
1585110600000|2020-03-25 04:30:00|70815|70805|70808.4|70798.4|70815|70805|70800.4|70790.4|471
1585110900000|2020-03-25 04:35:00|70808.7|70798.7|70816.5|70806.5|70818.3|70808.3|70807.6|70795.9|481
1585111200000|2020-03-25 04:40:00|70816.4|70806.4|70814.8|70804.8|70819.7|70808.3|70805.9|70793.6|450
1585111500000|2020-03-25 04:45:00|70814.7|70804.7|70810.4|70800.4|70816.1|70805.5|70806.3|70794.2|480
1585111800000|2020-03-25 04:50:00|70810.6|70800.6|70783.5|70773.5|70815.8|70805.8|70768.1|70757.4|557
1585112100000|2020-03-25 04:55:00|70783.9|70773.9|70752.2|70736.4|70812.6|70800.5|70745.5|70730.5|667
1585112400000|2020-03-25 05:00:00|70752.6|70736.1|70791.5|70781.5|70811.3|70791.6|70735|70720|698
1585112700000|2020-03-25 05:05:00|70791.3|70781.3|70770.1|70755.1|70795.1|70783.1|70744.6|70729.6|660
1585113000000|2020-03-25 05:10:00|70769.9|70754.9|70777.5|70762.5|70777.6|70762.6|70728.5|70713.5|649
1585113300000|2020-03-25 05:15:00|70783.3|70768.3|70827.1|70812.1|70827.4|70814.2|70780.1|70768.1|588
1585113600000|2020-03-25 05:20:00|70836.1|70821.1|70800.9|70790.9|70849.2|70833|70799.6|70783.7|654
1585113900000|2020-03-25 05:25:00|70800.7|70790.7|70788.7|70773.7|70808.7|70797|70786.6|70772.3|544
1585114200000|2020-03-25 05:30:00|70788.5|70773.5|70803.2|70788.2|70806.3|70793.3|70786.1|70773.2|619
1585114500000|2020-03-25 05:35:00|70802.9|70787.9|70793.3|70783.3|70803.3|70788.4|70792.2|70779.9|421
1585114800000|2020-03-25 05:40:00|70789.5|70778.3|70767|70757|70793.1|70780.2|70765.1|70752.9|497
1585115100000|2020-03-25 05:45:00|70767.6|70757.6|70789.2|70779.2|70802.4|70790.2|70764.6|70752.6|540
1585115400000|2020-03-25 05:50:00|70789.4|70779.4|70812.1|70802.1|70814.3|70804.3|70775|70762.5|531
1585115700000|2020-03-25 05:55:00|70812|70802|70775.9|70760.9|70818|70805.8|70772.3|70757.3|561
1585116000000|2020-03-25 06:00:00|70776.1|70761.1|70768.2|70758.2|70791|70778.6|70765.3|70755.3|695
1585116300000|2020-03-25 06:05:00|70769.3|70754.3|70781.4|70771.4|70798.6|70788.6|70761|70751|658
1585116600000|2020-03-25 06:10:00|70780.6|70770.6|70788|70778|70792.5|70782.5|70777.5|70766.7|620
1585116900000|2020-03-25 06:15:00|70788.1|70778.1|70783.2|70773.2|70789.6|70778.4|70768|70755.3|621
1585117200000|2020-03-25 06:20:00|70783.4|70773.4|70784.4|70774.4|70789|70778.1|70772.9|70761.1|599
1585117500000|2020-03-25 06:25:00|70787|70772|70834|70824|70834.1|70824.1|70786.9|70771.9|609
1585117800000|2020-03-25 06:30:00|70834.6|70824.6|70848.2|70838.2|70851.7|70841.7|70833.4|70823.4|521
1585118100000|2020-03-25 06:35:00|70848.1|70838.1|70884.1|70874.1|70900.7|70887.1|70846.7|70836.7|609
1585118400000|2020-03-25 06:40:00|70884.2|70874.2|70878.8|70868.8|70886.1|70876.1|70851.6|70841.6|592
1585118700000|2020-03-25 06:45:00|70878.6|70868.6|70897.5|70887.5|70901|70891|70872.8|70861|638
1585119000000|2020-03-25 06:50:00|70897|70887|70919|70909|70923.9|70910.5|70888.6|70876.2|612
1585119300000|2020-03-25 06:55:00|70918.9|70908.9|70902.2|70892.2|70928.4|70916.4|70898.9|70886.7|632
1585119600000|2020-03-25 07:00:00|70902.1|70892.1|70896.4|70886.4|70904.7|70894.7|70874.9|70864.9|654
1585119900000|2020-03-25 07:05:00|70896.9|70886.9|70882.9|70872.9|70896.9|70886.9|70873.6|70861.6|635
1585120200000|2020-03-25 07:10:00|70882.8|70872.8|70880.1|70870.1|70897.3|70887.3|70860.3|70847.6|649
1585120500000|2020-03-25 07:15:00|70880.2|70870.2|70880.2|70865.2|70894.3|70884.3|70856.9|70846.7|680
1585120800000|2020-03-25 07:20:00|70880.8|70865.8|70873|70863|70880.8|70866.2|70856.5|70846.5|558
1585121100000|2020-03-25 07:25:00|70872.9|70862.9|70897.2|70887.2|70897.9|70887.9|70867.9|70856|612
1585121400000|2020-03-25 07:30:00|70897.3|70887.3|70947.4|70937.4|70949.6|70939.6|70891.5|70881.5|623
1585121700000|2020-03-25 07:35:00|70946.4|70936.4|70948.5|70933.5|70960.8|70947.6|70929.4|70919.4|722
1585122000000|2020-03-25 07:40:00|70949|70934|70987.7|70972.7|71004.3|70994.3|70946.8|70932.7|674
1585122300000|2020-03-25 07:45:00|70988.1|70973.1|71022.4|71007.4|71023.6|71012.4|70976.9|70964.3|681
1585122600000|2020-03-25 07:50:00|71021.9|71006.9|71020.6|71005.6|71024.6|71009.8|70997|70984.3|659
1585122900000|2020-03-25 07:55:00|71021.6|71006.6|71141.1|71131.1|71146.7|71134.5|71015.6|71004.5|738
1585123200000|2020-03-25 08:00:00|71143.5|71128.5|71196|71186|71206.9|71196.9|71131.2|71121.2|736
1585123500000|2020-03-25 08:05:00|71194.6|71184.6|71177.1|71162.1|71197.5|71185.5|71140.3|71128.6|683
1585123800000|2020-03-25 08:10:00|71174.9|71164.9|71170.6|71160.6|71179.3|71167.5|71162.6|71152.6|629
1585124100000|2020-03-25 08:15:00|71169.7|71159.7|71199.5|71189.5|71204.4|71194.4|71161.4|71151.4|653
1585124400000|2020-03-25 08:20:00|71198.8|71188.8|71171.7|71161.7|71198.8|71188.8|71162.8|71152.8|676
1585124700000|2020-03-25 08:25:00|71172|71162|71182.3|71172.3|71195.4|71182.3|71168.6|71158.6|662
1585125000000|2020-03-25 08:30:00|71182.5|71172.5|71165|71155|71182.7|71172.7|71160.7|71150.7|690
1585125300000|2020-03-25 08:35:00|71165.4|71155.4|71182.7|71172.7|71190.7|71177|71147.2|71137.2|694
1585125600000|2020-03-25 08:40:00|71182.8|71172.8|71238.4|71228.4|71251|71239.8|71182.5|71172.5|690
1585125900000|2020-03-25 08:45:00|71238.5|71228.5|71207.3|71197.3|71243.4|71233.4|71197.6|71187.4|649
1585126200000|2020-03-25 08:50:00|71207.5|71197.5|71181|71171|71211.7|71201.7|71173.1|71158.1|642
1585126500000|2020-03-25 08:55:00|71181.1|71171.1|71167.6|71157.6|71184.3|71173.3|71164.7|71151.4|617
1585126800000|2020-03-25 09:00:00|71168.1|71158.1|71144.3|71134.3|71177.7|71167.7|71139.9|71128.7|592
1585127100000|2020-03-25 09:05:00|71145.2|71135.2|71152.2|71142.2|71166.5|71156.5|71144.5|71131.7|636
1585127400000|2020-03-25 09:10:00|71152.7|71142.7|71146.8|71136.8|71156.6|71146.6|71145.9|71135.9|562
1585127700000|2020-03-25 09:15:00|71147|71137|71138.7|71128.7|71150.4|71140.4|71127.6|71116.8|613
1585128000000|2020-03-25 09:20:00|71138.6|71128.6|71132.4|71122.4|71154.5|71144.5|71127.7|71117.7|605
1585128300000|2020-03-25 09:25:00|71132.2|71122.2|71147.2|71132.2|71148|71135.3|71131|71121|432
1585128600000|2020-03-25 09:30:00|71147|71132|71168.3|71153.3|71171.5|71159.8|71144.3|71131.2|499
1585128900000|2020-03-25 09:35:00|71167.9|71152.9|71158.8|71148.8|71183.2|71168.2|71156.3|71146.3|535
1585129200000|2020-03-25 09:40:00|71159|71149|71157.6|71147.6|71171.4|71161.4|71148.6|71137.1|618
1585129500000|2020-03-25 09:45:00|71157.5|71147.5|71153.5|71143.5|71159.5|71149.5|71148|71135.8|581
1585129800000|2020-03-25 09:50:00|71153.8|71143.8|71158.4|71143.4|71180.5|71167.8|71153.4|71143.1|599
1585130100000|2020-03-25 09:55:00|71158.9|71143.9|71135|71120|71164.6|71149.6|71132.8|71119.9|562
1585130400000|2020-03-25 10:00:00|71135.1|71120.1|71136.3|71121.3|71150.7|71138.5|71126|71111|511
1585130700000|2020-03-25 10:05:00|71136.4|71121.4|71130.7|71115.7|71149.7|71137|71120.9|71105.9|459
1585131000000|2020-03-25 10:10:00|71130.4|71115.4|71127.7|71112.7|71130.5|71115.5|71105.8|71093.8|454
1585131300000|2020-03-25 10:15:00|71127.3|71112.3|71133.5|71118.5|71137.8|71124.2|71124.5|71111|488
1585131600000|2020-03-25 10:20:00|71133.6|71118.6|71140|71125|71143.3|71128.3|71132.7|71117.7|499
1585131900000|2020-03-25 10:25:00|71140.1|71125.1|71117.3|71102.3|71143.5|71131.7|71100|71087.9|544
1585132200000|2020-03-25 10:30:00|71117.6|71102.6|71155.8|71140.8|71156.9|71141.9|71116.9|71102.6|525
1585132500000|2020-03-25 10:35:00|71155.6|71140.6|71189.2|71174.2|71191.6|71176.6|71151.3|71137.8|607
1585132800000|2020-03-25 10:40:00|71189.1|71174.1|71200|71185|71201.8|71188.5|71181.8|71166.8|648
1585133100000|2020-03-25 10:45:00|71198.1|71188.1|71213|71198|71216.7|71203.7|71195.5|71182.9|637
1585133400000|2020-03-25 10:50:00|71213.2|71198.2|71226.1|71216.1|71244.7|71229.7|71208.5|71195.9|581
1585133700000|2020-03-25 10:55:00|71229.1|71214.1|71270.6|71255.6|71281.3|71266.3|71227.8|71214.1|586
1585134000000|2020-03-25 11:00:00|71271.3|71256.3|71227.6|71212.6|71278.7|71263.7|71219.8|71204.8|651
1585134300000|2020-03-25 11:05:00|71226.6|71211.6|71226|71211|71230|71213.2|71201.6|71180.3|664
1585134600000|2020-03-25 11:10:00|71228|71213|71235.5|71220.5|71269.1|71254.1|71227|71212|637
1585134900000|2020-03-25 11:15:00|71235.4|71220.4|71203.7|71188.7|71236.7|71221.7|71196.8|71181.8|638
1585135200000|2020-03-25 11:20:00|71203.6|71188.6|71167.5|71152.5|71204.4|71191.8|71159.4|71143|553
1585135500000|2020-03-25 11:25:00|71167.8|71152.8|71178.7|71163.7|71181.4|71166.4|71167.6|71152.6|621
1585135800000|2020-03-25 11:30:00|71179|71164|71191.1|71176.1|71193.5|71177.1|71171.9|71156.9|586
1585136100000|2020-03-25 11:35:00|71191|71176|71153.8|71138.8|71199.6|71184.6|71150.4|71137.1|605
1585136400000|2020-03-25 11:40:00|71154|71139|71155|71145|71158.8|71148.8|71148.5|71138|446
1585136700000|2020-03-25 11:45:00|71155.1|71145.1|71186.2|71171.2|71192.3|71179.8|71155|71142.1|545
1585137000000|2020-03-25 11:50:00|71186.4|71171.4|71183.6|71173.6|71192.4|71178.4|71183.4|71170.5|437
1585137300000|2020-03-25 11:55:00|71183.4|71173.4|71185.2|71175.2|71190.6|71178.4|71172.3|71157.4|541
1585137600000|2020-03-25 12:00:00|71187|71172|71159.9|71144.9|71193.8|71181.1|71159.9|71144.9|641
1585137900000|2020-03-25 12:05:00|71160|71145|71185.2|71170.2|71187.9|71172.9|71141.4|71131.3|575
1585138200000|2020-03-25 12:10:00|71185.5|71170.5|71159.5|71144.5|71185.8|71170.8|71157.9|71142.9|493
1585138500000|2020-03-25 12:15:00|71159.1|71144.1|71162.7|71147.7|71177.2|71164.8|71157.7|71144|577
1585138800000|2020-03-25 12:20:00|71162.4|71147.4|71158|71143|71163.5|71152|71148.5|71136.5|580
1585139100000|2020-03-25 12:25:00|71157.5|71142.5|71112.2|71071.2|71161.5|71146.5|71107.1|71059|433
1585139400000|2020-03-25 12:30:00|71111.7|71069.4|71098.5|71083.5|71123.4|71108.4|71095.3|71069.4|526
1585139700000|2020-03-25 12:35:00|71098.4|71083.4|71120.3|71105.3|71122.6|71107.3|71097.8|71082.8|624
1585140000000|2020-03-25 12:40:00|71120.2|71105.2|71120.7|71105.7|71130.7|71115.7|71107.1|71092.1|592
1585140300000|2020-03-25 12:45:00|71121.5|71106.5|71141.4|71126.4|71143.3|71130.9|71121.5|71106.5|589
1585140600000|2020-03-25 12:50:00|71140|71125|71165.9|71150.9|71187.9|71172.9|71140|71125|681
1585140900000|2020-03-25 12:55:00|71166.9|71151.9|71170.8|71155.8|71171.6|71156.6|71149.4|71137.7|462
1585141200000|2020-03-25 13:00:00|71170.4|71155.4|71145|71130|71171.1|71156.1|71128.6|71113.6|531
1585141500000|2020-03-25 13:05:00|71145.1|71130.1|71145.4|71130.4|71150.3|71135.3|71137.5|71123.2|478
1585141800000|2020-03-25 13:10:00|71145.5|71130.5|71135.4|71125.4|71153.7|71142.2|71135.1|71121.6|512
1585142100000|2020-03-25 13:15:00|71135.5|71125.5|71206|71196|71218.5|71203.5|71133.6|71118.6|666
1585142400000|2020-03-25 13:20:00|71206.1|71196.1|71231.2|71216.2|71250.8|71235.8|71200.2|71185.2|596
1585142700000|2020-03-25 13:25:00|71230.9|71215.9|71260.9|71250.9|71267.5|71256.5|71207.3|71161.5|658
1585143000000|2020-03-25 13:30:00|71260.4|71250.4|71244.2|71234.2|71304.2|71289.2|71240.4|71225.4|680
1585143300000|2020-03-25 13:35:00|71244.4|71234.4|71267.5|71252.5|71300.4|71287.5|71244.2|71233.6|665
1585143600000|2020-03-25 13:40:00|71268.8|71253.8|71279|71264|71280.5|71268|71258.7|71245.8|567
1585143900000|2020-03-25 13:45:00|71279.1|71264.1|71278.4|71263.4|71294.2|71281.8|71260.8|71245.8|694
1585144200000|2020-03-25 13:50:00|71277.7|71262.7|71301.3|71286.3|71301.6|71286.6|71257|71242.6|706
1585144500000|2020-03-25 13:55:00|71301.1|71286.1|71313.4|71298.4|71319.8|71307.3|71280.4|71265.4|705
1585144800000|2020-03-25 14:00:00|71313.3|71298.3|71320.8|71305.8|71331.7|71319.7|71305.6|71278.5|699
1585145100000|2020-03-25 14:05:00|71320.7|71305|71291.5|71272.9|71320.7|71305|71273.4|71253.1|740
1585145400000|2020-03-25 14:10:00|71291.8|71273.2|71293.1|71276.9|71296|71279.3|71287.8|71270.6|560
1585145700000|2020-03-25 14:15:00|71293|71275.8|71304.9|71289.9|71306.8|71294.2|71289.3|71272.8|600
1585146000000|2020-03-25 14:20:00|71305.4|71290.4|71356.5|71328|71360.6|71344.6|71302.3|71287.3|715
1585146300000|2020-03-25 14:25:00|71363.4|71348.4|71372.2|71341.1|71392.7|71372.1|71350|71324.8|749
1585146600000|2020-03-25 14:30:00|71371|71341.2|71361|71346|71372.4|71351.9|71359.9|71339|444
1585146900000|2020-03-25 14:35:00|71360.6|71345.6|71352.2|71337.2|71363|71348|71339.9|71324.6|461
1585147200000|2020-03-25 14:40:00|71352.3|71337.3|71365.8|71350.8|71369.1|71354.1|71352.1|71337.1|548
1585147500000|2020-03-25 14:45:00|71366.1|71351.1|71355.7|71340.7|71367.5|71352.5|71341.9|71325.9|674
1585147800000|2020-03-25 14:50:00|71355.2|71340.2|71370.6|71355.6|71374.7|71359.7|71355.1|71340.1|556
1585148100000|2020-03-25 14:55:00|71370.8|71355.8|71370.7|71360.7|71387.5|71376.5|71353.9|71340.7|685
1585148400000|2020-03-25 15:00:00|71373.1|71358.1|71372.1|71357.1|71377.7|71362.7|71348.6|71331.7|656
1585148700000|2020-03-25 15:05:00|71371.8|71356.8|71376|71361|71381|71366|71370.2|71355.2|567
1585149000000|2020-03-25 15:10:00|71376.3|71361.3|71378|71363|71378.3|71363.3|71370.5|71355.5|506
1585149300000|2020-03-25 15:15:00|71377.8|71362.8|71369.3|71354.3|71386.9|71372.9|71363.4|71352.8|618
1585149600000|2020-03-25 15:20:00|71370.4|71355.4|71385.9|71370.9|71388.1|71377.4|71370.1|71355.1|662
1585149900000|2020-03-25 15:25:00|71386|71371|71388.1|71373.1|71402.6|71390.9|71384.6|71369.6|593
1585150200000|2020-03-25 15:30:00|71387.9|71372.9|71400.5|71385.5|71420|71402|71378.9|71366.4|651
1585150500000|2020-03-25 15:35:00|71400.6|71385.6|71402|71387|71405.7|71390.7|71393.8|71378.8|594
1585150800000|2020-03-25 15:40:00|71401.9|71386.9|71396.4|71381.4|71402.3|71387.3|71390.7|71375.7|535
1585151100000|2020-03-25 15:45:00|71396.5|71381.5|71411.2|71396.2|71430.7|71415.7|71395.9|71380.9|612
1585151400000|2020-03-25 15:50:00|71410.9|71395.9|71425.3|71410.3|71432.7|71417.7|71408.6|71395.1|642
1585151700000|2020-03-25 15:55:00|71424.4|71409.4|71358.2|71343.1|71434.9|71419.9|71354.9|71334.3|718
1585152000000|2020-03-25 16:00:00|71358.4|71342.5|71375.8|71360.8|71377.3|71362.3|71346.5|71331.5|515
1585152300000|2020-03-25 16:05:00|71375.7|71360.7|71384.7|71369.7|71385.9|71370.9|71360.1|71345.1|559
1585152600000|2020-03-25 16:10:00|71385.7|71370.7|71395.9|71380.9|71397.7|71382.2|71384.8|71369.8|536
1585152900000|2020-03-25 16:15:00|71396|71381|71393.3|71378.3|71416.5|71401.5|71392.3|71377.3|444
1585153200000|2020-03-25 16:20:00|71393.6|71378.6|71377.1|71362.1|71393.9|71378.9|71370.4|71355|478
1585153500000|2020-03-25 16:25:00|71376.3|71361.3|71374|71359|71378.6|71363.6|71362.2|71347.2|422
1585153800000|2020-03-25 16:30:00|71374.3|71359.3|71387.4|71372.4|71389.5|71374.5|71374.3|71359.3|497
1585154100000|2020-03-25 16:35:00|71387.2|71372.2|71386.2|71371.2|71397|71380.2|71382.7|71366.4|459
1585154400000|2020-03-25 16:40:00|71386.4|71371.4|71371.1|71353.8|71389.6|71373|71370.3|71353.8|360
1585154700000|2020-03-25 16:45:00|71374.8|71349.7|71367.9|71348.4|71376|71357.7|71353.4|71338.4|486
1585155000000|2020-03-25 16:50:00|71366.4|71348.8|71355.8|71340.8|71371.2|71354.4|71354.5|71339.5|604
1585155300000|2020-03-25 16:55:00|71355.6|71340.6|71342.5|71327.5|71359.6|71344.6|71339.4|71324.4|624
1585155600000|2020-03-25 17:00:00|71342.4|71327.4|71333.3|71318.3|71350.6|71335.6|71330.3|71315.3|580
1585155900000|2020-03-25 17:05:00|71332.9|71317.9|71335.2|71320.2|71349.3|71334.3|71329|71314|605
1585156200000|2020-03-25 17:10:00|71335.8|71320.7|71330.6|71315.6|71340.7|71325.7|71324.1|71309.1|609
1585156500000|2020-03-25 17:15:00|71330.4|71315.4|71283.5|71266.4|71331.9|71316.9|71280.8|71263.6|732
1585156800000|2020-03-25 17:20:00|71283.1|71266.5|71255|71235.4|71289.2|71274.2|71238.5|71212.1|947
1585157100000|2020-03-25 17:25:00|71254.4|71234.2|71263.1|71245.5|71279|71259.1|71251.9|71230.9|612
1585157400000|2020-03-25 17:30:00|71261.6|71245.1|71268.9|71248.4|71269.4|71250.1|71256.2|71238.1|613
1585157700000|2020-03-25 17:35:00|71267.4|71246.5|71276.3|71261|71280.1|71263|71265.6|71245.5|651
1585158000000|2020-03-25 17:40:00|71276.2|71260.8|71273.2|71258.2|71279.2|71264|71272.3|71256|588
1585158300000|2020-03-25 17:45:00|71273|71258|71276.3|71261.3|71279|71263.2|71271.3|71255|614
1585158600000|2020-03-25 17:50:00|71275.9|71260.9|71323.4|71303.3|71327.2|71306.3|71272.6|71257.6|761
1585158900000|2020-03-25 17:55:00|71323.6|71303.7|71305.9|71283.7|71327|71304.1|71296|71274.9|688
1585159200000|2020-03-25 18:00:00|71305.7|71283.3|71299.2|71284.2|71307.3|71284.5|71295.6|71275.3|660
1585159500000|2020-03-25 18:05:00|71299.3|71284|71306.3|71289.7|71315.9|71292.5|71299.2|71279.9|582
1585159800000|2020-03-25 18:10:00|71305.7|71290|71301.2|71283.2|71309.7|71290.4|71295.6|71274.6|781
1585160100000|2020-03-25 18:15:00|71300.8|71281.7|71297.9|71280.8|71309.4|71292|71293.6|71276.5|719
1585160400000|2020-03-25 18:20:00|71297.8|71281.2|71280.8|71265.8|71303.6|71284.9|71280.2|71265.2|615
1585160700000|2020-03-25 18:25:00|71279.9|71264.9|71219|71200.7|71280.7|71265.7|71207.1|71188.5|834
1585161000000|2020-03-25 18:30:00|71218.2|71201.7|71230.9|71211.2|71234.5|71215.2|71210.1|71191.4|696
1585161300000|2020-03-25 18:35:00|71231.6|71211.7|71217.3|71197.2|71232.6|71213.8|71214.6|71193.4|597
1585161600000|2020-03-25 18:40:00|71218.1|71198|71227.9|71211.6|71230.1|71213.3|71216|71194.3|434
1585161900000|2020-03-25 18:45:00|71228|71211.1|71212|71197|71231.8|71216.4|71208.2|71193.2|578
1585162200000|2020-03-25 18:50:00|71212.2|71197.2|71219.5|71204.2|71221.8|71205.1|71202|71187|577
1585162500000|2020-03-25 18:55:00|71220.3|71204.3|71242|71221|71266.7|71242.5|71217.3|71200.7|622
1585162800000|2020-03-25 19:00:00|71244.1|71223.7|71238.6|71220.4|71251.4|71230.3|71237.6|71217.4|464
1585163100000|2020-03-25 19:05:00|71238.7|71218.5|71248.3|71231.1|71251.5|71231.4|71236.8|71217.7|552
1585163400000|2020-03-25 19:10:00|71248.1|71231|71247.6|71232.6|71254.8|71239.8|71246.2|71229.6|590
1585163700000|2020-03-25 19:15:00|71247.8|71232.8|71248.3|71229.5|71260.6|71245.3|71232.4|71214.1|707
1585164000000|2020-03-25 19:20:00|71246.7|71230.7|71254.7|71237.1|71257.8|71241.9|71241.5|71221.5|559
1585164300000|2020-03-25 19:25:00|71254.5|71237.5|71238.3|71223.3|71262.1|71246|71233.1|71217.6|562
1585164600000|2020-03-25 19:30:00|71238.2|71223.2|71234.4|71219.4|71241.7|71226.7|71234.1|71219.1|532
1585164900000|2020-03-25 19:35:00|71234.7|71219.7|71241.6|71223.9|71242|71225.1|71232.8|71217.8|708
1585165200000|2020-03-25 19:40:00|71241.3|71224.2|71256.5|71237.1|71256.7|71238.9|71236.9|71220.9|812
1585165500000|2020-03-25 19:45:00|71256.8|71237.5|71301.3|71256.7|71315.4|71273.7|71248|71224.4|810
1585165800000|2020-03-25 19:50:00|71300.8|71261.6|71287.5|71261.1|71329.1|71283.6|71286.2|71251.1|533
1585166100000|2020-03-25 19:55:00|71288.1|71260.6|71308.9|71277.8|71327.4|71293.5|71269.3|71239.7|799
1585166400000|2020-03-25 20:00:00|71310.8|71280.1|71290.9|71244.2|71312.3|71284.1|71271.7|71243.7|336
1585166700000|2020-03-25 20:05:00|71287.9|71242.2|71278.2|71257.7|71296.8|71262|71271.5|71242.2|272
1585167000000|2020-03-25 20:10:00|71278.5|71256.8|71268.2|71243.5|71310.5|71282.3|71266|71236.7|434
1585167300000|2020-03-25 20:15:00|71266.3|71244|71256.7|71230.8|71275.9|71245.6|71252.3|71225.6|299
1585167600000|2020-03-25 20:20:00|71269.2|71230.7|71249.4|71228|71269.2|71235.9|71247.8|71224.3|195
1585167900000|2020-03-25 20:25:00|71248.6|71228.3|71281.6|71259.1|71290.4|71265.1|71245.9|71227.3|273
1585168200000|2020-03-25 20:30:00|71292.5|71244.2|71266.6|71238.3|71292.5|71251.8|71251.8|71222.9|169
1585168500000|2020-03-25 20:35:00|71264.1|71240.1|71290.9|71266.2|71294.3|71268.4|71258.3|71235.1|259
1585168800000|2020-03-25 20:40:00|71292.2|71265.8|71330.1|71276.1|71334.2|71294|71279.2|71256.9|293
1585169100000|2020-03-25 20:45:00|71329.9|71275.9|71347.2|71301|71355.4|71313.7|71311.6|71257.6|443
1585169400000|2020-03-25 20:50:00|71345.8|71298.7|71327.4|71301.5|71354.6|71310.2|71318.3|71267.3|575
1585169700000|2020-03-25 20:55:00|71327.2|71301.8|71293.6|71239.6|71353.6|71311.2|71281.9|71227.9|488
1585170000000|2020-03-25 21:00:00|71294.7|71240.7|71333.4|71279.4|71357.8|71303.8|71287.9|71233.9|134
1585170300000|2020-03-25 21:05:00|71331.1|71277.1|71348.8|71294.8|71352.5|71298.5|71294.9|71240.9|191
1585170600000|2020-03-25 21:10:00|71349.2|71295.2|71349.1|71295.1|71357.6|71303.6|71335.9|71281.9|82
1585170900000|2020-03-25 21:15:00|71344.3|71290.3|71349.6|71295.6|71419.3|71374.4|71313.6|71259.6|310
1585171200000|2020-03-25 21:20:00|71335.6|71281.6|71328.2|71274.2|71349.2|71295.2|71322.3|71268.3|212
1585171500000|2020-03-25 21:25:00|71322|71268|71336.1|71282.1|71345.8|71291.8|71316.4|71262.4|93
1585171800000|2020-03-25 21:30:00|71328.8|71274.8|71325.5|71271.5|71342.1|71288.1|71304.5|71250.5|100
1585172100000|2020-03-25 21:35:00|71322.8|71268.8|71327.4|71273.4|71336.9|71282.9|71296.3|71242.3|65
1585172400000|2020-03-25 21:40:00|71314|71260|71329.1|71275.1|71336.9|71282.9|71304.5|71250.5|96
1585172700000|2020-03-25 21:45:00|71339.7|71285.7|71374.3|71333|71377.3|71349.6|71301.5|71247.5|290
1585173000000|2020-03-25 21:50:00|71373.4|71332.7|71314|71260|71392.8|71344.4|71293.7|71239.7|210
1585173300000|2020-03-25 21:55:00|71311.6|71257.6|71311.2|71257.2|71327.6|71273.6|71310.1|71256.1|133
1585173600000|2020-03-25 22:00:00|71310.6|71256.6|71280.5|71226.5|71324.3|71270.3|71255.9|71201.9|322
1585173900000|2020-03-25 22:05:00|71277.7|71223.7|71281|71227|71293.6|71239.6|71276|71222|165
1585174200000|2020-03-25 22:10:00|71280.8|71226.8|71288.4|71234.4|71291.8|71237.8|71270.6|71216.6|352
1585174500000|2020-03-25 22:15:00|71286.2|71232.2|71296|71242|71299.3|71245.3|71274.1|71220.1|908
1585174800000|2020-03-25 22:20:00|71296.2|71242.2|71291|71237|71298.2|71244.2|71278.9|71224.9|398
1585175100000|2020-03-25 22:25:00|71290.1|71236.1|71297.8|71243.8|71301.3|71247.3|71283|71229|801
1585175400000|2020-03-25 22:30:00|71297.4|71243.4|71296.6|71242.6|71302.3|71248.3|71282.7|71228.7|759
1585175700000|2020-03-25 22:35:00|71296.5|71242.5|71291.2|71237.2|71299.5|71246.2|71288.5|71234.5|637
1585176000000|2020-03-25 22:40:00|71293|71239|71284.3|71230.3|71299.8|71251.4|71279.1|71225.1|681
1585176300000|2020-03-25 22:45:00|71284.2|71230.2|71279.9|71225.9|71288.9|71234.9|71277.1|71223.1|560
1585176600000|2020-03-25 22:50:00|71279.5|71225.5|71287.2|71233.2|71296.7|71242.7|71271|71220.3|817
1585176900000|2020-03-25 22:55:00|71287.5|71233.5|71294.5|71244.3|71298|71251.5|71276.2|71229.2|826
1585177200000|2020-03-25 23:00:00|71288.5|71242.1|71292.1|71238.1|71296.3|71246.7|71269.4|71225.1|960
1585177500000|2020-03-25 23:05:00|71292.7|71243.2|71277|71235.9|71292.7|71246.4|71270.5|71229.6|921
1585177800000|2020-03-25 23:10:00|71277.3|71236.2|71286.1|71239.8|71294.9|71252.2|71269.8|71228.9|780
1585178100000|2020-03-25 23:15:00|71284.5|71240.1|71284.7|71243.4|71294.1|71249.2|71266.8|71234.8|579
1585178400000|2020-03-25 23:20:00|71286.2|71241|71282.5|71240.5|71295.5|71248.7|71274|71237.3|419
1585178700000|2020-03-25 23:25:00|71282.6|71241.3|71280.6|71240.5|71287.4|71244.6|71274|71235.2|601
1585179000000|2020-03-25 23:30:00|71280.4|71239.7|71286.2|71239.6|71289.2|71245.7|71274.2|71237.1|511
1585179300000|2020-03-25 23:35:00|71287.6|71239.8|71290|71261.7|71294.6|71264.3|71277.9|71237.5|510
1585179600000|2020-03-25 23:40:00|71290.7|71261.4|71295|71274.5|71299.1|71278.5|71276.3|71256.6|501
1585179900000|2020-03-25 23:45:00|71299.3|71276.2|71288.2|71249.6|71299.5|71276.2|71281.9|71247.8|848
1585180200000|2020-03-25 23:50:00|71287.7|71249.4|71281.1|71243.4|71292.2|71257.8|71277.8|71242.9|562
1585180500000|2020-03-25 23:55:00|71281.3|71243.8|71283.7|71242.9|71299.3|71268|71275.5|71237.7|500
1585180800000|2020-03-26 00:00:00|71282.4|71239.1|71276.7|71242.2|71287.1|71247.9|71266.6|71236.6|716
1585181100000|2020-03-26 00:05:00|71276.1|71240.5|71291.7|71262.9|71312.5|71283.6|71273.4|71236.6|738
1585181400000|2020-03-26 00:10:00|71290|71255.9|71298.3|71270.3|71315.5|71290.8|71284.1|71250.1|787
1585181700000|2020-03-26 00:15:00|71297.3|71270.6|71284.8|71265.1|71304.3|71273.6|71282.7|71262.8|641
1585182000000|2020-03-26 00:20:00|71285.3|71265.3|71292.4|71271.6|71306.1|71283.7|71285.3|71264.5|1019
1585182300000|2020-03-26 00:25:00|71294.7|71271.5|71290.2|71267.9|71296.2|71272.1|71276.8|71261.6|914
1585182600000|2020-03-26 00:30:00|71290.6|71267.8|71248.8|71224.9|71290.6|71268.1|71246.5|71222.5|1011
1585182900000|2020-03-26 00:35:00|71248.9|71225|71254.9|71231.1|71254.9|71232.4|71231.3|71209.2|959
1585183200000|2020-03-26 00:40:00|71255.4|71231.4|71218.1|71203.1|71257.1|71240.2|71212.3|71197.3|984
1585183500000|2020-03-26 00:45:00|71218|71203|71214.1|71196.3|71223.7|71208.7|71207.2|71188.1|948
1585183800000|2020-03-26 00:50:00|71212.5|71197.5|71196.7|71181.7|71213.8|71197.5|71183.1|71168.1|925
1585184100000|2020-03-26 00:55:00|71197|71182|71203.7|71188.7|71218.5|71203.5|71191.9|71176.7|1005
1585184400000|2020-03-26 01:00:00|71203.6|71188.6|71223|71203.9|71224.3|71204.2|71183.3|71168.3|851
1585184700000|2020-03-26 01:05:00|71221.1|71204.3|71239|71215|71265.7|71229.2|71217.9|71200.1|842
1585185000000|2020-03-26 01:10:00|71238.7|71214.2|71231.4|71212.7|71244.8|71221|71211.5|71196.2|644
1585185300000|2020-03-26 01:15:00|71233.2|71210.7|71153.5|71138.5|71235.5|71212.9|71150.4|71134.3|818
1585185600000|2020-03-26 01:20:00|71153.2|71138.2|71131.8|71116.8|71184.1|71161.9|71131.5|71116.5|779
1585185900000|2020-03-26 01:25:00|71132.2|71117.2|71150.7|71135.7|71164.1|71139.8|71114|71102.2|838
1585186200000|2020-03-26 01:30:00|71150.5|71135.5|71171.3|71156.3|71177.8|71162.8|71141.2|71126.2|824
1585186500000|2020-03-26 01:35:00|71171.6|71156.6|71124.2|71109.2|71175|71160|71121.5|71106.5|812
1585186800000|2020-03-26 01:40:00|71124.1|71109.1|71117.8|71107.8|71153|71138|71114.1|71101.1|889
1585187100000|2020-03-26 01:45:00|71117.7|71107.7|71147.5|71137.5|71150.8|71140.8|71110.9|71098.2|757
1585187400000|2020-03-26 01:50:00|71146.8|71136.8|71151.7|71136.7|71166.3|71153.7|71131.3|71116.3|796
1585187700000|2020-03-26 01:55:00|71151.5|71136.5|71151.5|71141.5|71164.7|71152.7|71135|71120|757
1585188000000|2020-03-26 02:00:00|71151.6|71141.6|71171.6|71161.6|71180.4|71170.4|71148.3|71138.3|784
1585188300000|2020-03-26 02:05:00|71171.7|71161.7|71243.5|71228.5|71257.4|71242.4|71164.6|71154.6|916
1585188600000|2020-03-26 02:10:00|71242.1|71227.1|71314.5|71299.5|71363.8|71348.8|71237.1|71222.1|952
1585188900000|2020-03-26 02:15:00|71314.3|71299.3|71338.6|71323.6|71341.1|71323.9|71281.6|71266.6|812
1585189200000|2020-03-26 02:20:00|71338.1|71323.1|71311.8|71296.8|71354.6|71339.6|71311.4|71296.4|867
1585189500000|2020-03-26 02:25:00|71311.9|71296.9|71378.8|71363.8|71384.9|71369.9|71305.2|71290.2|841
1585189800000|2020-03-26 02:30:00|71378.9|71363.9|71339.6|71324.6|71395|71380|71338|71323|804
1585190100000|2020-03-26 02:35:00|71339.5|71324.5|71318.2|71303.2|71342.5|71327|71298.5|71283.5|845
1585190400000|2020-03-26 02:40:00|71319.5|71303.5|71286.6|71276.6|71319.7|71304.7|71267.4|71254.8|770
1585190700000|2020-03-26 02:45:00|71289|71274|71247.6|71232.6|71289.1|71276.4|71221.6|71206.6|844
1585191000000|2020-03-26 02:50:00|71247.5|71232.5|71262.1|71247.1|71272.4|71257.4|71242.1|71227.1|827
1585191300000|2020-03-26 02:55:00|71261.7|71246.7|71221.6|71206.6|71265.6|71252.7|71219.1|71204.1|771
1585191600000|2020-03-26 03:00:00|71219.6|71209.6|71237.6|71217.7|71254.6|71238.6|71213.1|71201.6|830
1585191900000|2020-03-26 03:05:00|71237.2|71217.6|71258.1|71243.1|71267|71252|71234.9|71216.3|640
1585192200000|2020-03-26 03:10:00|71258|71243|71275.6|71260.6|71281.4|71266.4|71243.9|71228.9|703
1585192500000|2020-03-26 03:15:00|71275.5|71260.5|71267.2|71252.2|71286.1|71273.4|71254.7|71240.8|813
1585192800000|2020-03-26 03:20:00|71267.1|71252.1|71274.8|71264.8|71281.5|71268.2|71264.8|71250.8|596
1585193100000|2020-03-26 03:25:00|71275.1|71265.1|71282.9|71267.9|71284.4|71271.2|71255|71242.9|812
1585193400000|2020-03-26 03:30:00|71284|71269|71295.6|71285.6|71327|71312|71281.7|71267.7|910
1585193700000|2020-03-26 03:35:00|71295.7|71285.7|71251.4|71236.4|71298.6|71287.4|71236.9|71223.2|835
1585194000000|2020-03-26 03:40:00|71251.9|71236.9|71254.3|71239.3|71275.3|71258.9|71242.1|71226.8|767
1585194300000|2020-03-26 03:45:00|71254.5|71239.5|71234.3|71219.3|71265.3|71253.1|71234.3|71219.3|700
1585194600000|2020-03-26 03:50:00|71230.9|71215.9|71251.3|71241.3|71264|71251.2|71229.7|71215.9|738
1585194900000|2020-03-26 03:55:00|71251.4|71241.4|71281|71271|71290.7|71280.4|71239.5|71229.5|748
1585195200000|2020-03-26 04:00:00|71283.8|71268.8|71284.6|71274.6|71285.5|71275.5|71268.7|71257.8|731
1585195500000|2020-03-26 04:05:00|71284|71274|71274|71264|71284|71274|71258.4|71245.2|582
1585195800000|2020-03-26 04:10:00|71273.7|71263.7|71278.7|71268.7|71285.1|71272.5|71265.7|71255.7|585
1585196100000|2020-03-26 04:15:00|71278.6|71268.6|71293.3|71283.3|71294.7|71284.7|71265.7|71255.7|659
1585196400000|2020-03-26 04:20:00|71293.1|71283.1|71281.2|71271.2|71293.9|71283.7|71280.1|71270.1|421
1585196700000|2020-03-26 04:25:00|71281.1|71271.1|71272.1|71262.1|71290.3|71277.6|71268.3|71256.7|570
1585197000000|2020-03-26 04:30:00|71272.3|71262.3|71246.7|71236.7|71280.2|71269.9|71239.8|71227.3|673
1585197300000|2020-03-26 04:35:00|71246.1|71236.1|71232|71217|71249.4|71239.4|71223.2|71213.2|632
1585197600000|2020-03-26 04:40:00|71231.8|71216.8|71204.7|71194.7|71232.3|71220.5|71186.3|71176.3|707
1585197900000|2020-03-26 04:45:00|71205.6|71195.6|71191.5|71181.5|71218.9|71208.9|71180.3|71170.3|635
1585198200000|2020-03-26 04:50:00|71191|71181|71215.2|71205.2|71227.9|71217.9|71191|71181|583
1585198500000|2020-03-26 04:55:00|71215.5|71205.5|71212|71202|71219|71207.5|71203.5|71190.5|706
1585198800000|2020-03-26 05:00:00|71211.7|71201.7|71226|71216|71228.9|71218.9|71202.7|71192.7|748
1585199100000|2020-03-26 05:05:00|71226.4|71216.4|71219.8|71209.8|71229.7|71219.7|71213.8|71201.4|583
1585199400000|2020-03-26 05:10:00|71220.5|71210.5|71230.8|71220.8|71237.7|71227.7|71213.5|71202.1|629
1585199700000|2020-03-26 05:15:00|71230.7|71220.7|71212.3|71202.3|71235.8|71225.8|71211.2|71201.2|588
1585200000000|2020-03-26 05:20:00|71212.2|71202.2|71218.3|71208.3|71237.9|71227.9|71206.9|71196.9|586
1585200300000|2020-03-26 05:25:00|71218.1|71208.1|71211.1|71196.1|71230.5|71220.5|71208|71196.1|698
1585200600000|2020-03-26 05:30:00|71208.8|71198.8|71208.8|71198.8|71219.5|71208.6|71193.5|71183.5|651
1585200900000|2020-03-26 05:35:00|71208.4|71198.4|71201.5|71191.5|71219.7|71207.8|71199.6|71185.8|757
1585201200000|2020-03-26 05:40:00|71202.1|71192.1|71211.8|71201.8|71215.3|71203|71196.2|71185.4|731
1585201500000|2020-03-26 05:45:00|71211.7|71201.7|71221.4|71211.4|71235|71225|71210.1|71199.1|690
1585201800000|2020-03-26 05:50:00|71221.6|71211.6|71286.5|71271.5|71288.7|71273.7|71220|71210|834
1585202100000|2020-03-26 05:55:00|71286.2|71271.2|71242.8|71224.1|71298.9|71288.1|71229.3|71214.3|916
1585202400000|2020-03-26 06:00:00|71241.9|71224.9|71286.1|71276.1|71302.2|71287.3|71241.3|71222.9|891
1585202700000|2020-03-26 06:05:00|71285.9|71275.9|71317.2|71307.2|71352.3|71337.3|71278.8|71268.8|816
1585203000000|2020-03-26 06:10:00|71317.4|71307.4|71357.6|71347.6|71361.3|71351.3|71306.2|71295|778
1585203300000|2020-03-26 06:15:00|71357.4|71347.4|71356.1|71341.1|71371.1|71361.1|71330.3|71318.6|830
1585203600000|2020-03-26 06:20:00|71356.5|71341.5|71358|71348|71372|71362|71341|71329.2|831
1585203900000|2020-03-26 06:25:00|71358.3|71348.3|71389|71379|71391|71381|71356.3|71346.3|787
1585204200000|2020-03-26 06:30:00|71389.1|71379.1|71338.4|71328.4|71404.2|71392.6|71338|71327.3|838
1585204500000|2020-03-26 06:35:00|71338.1|71328.1|71297.6|71287.6|71351.2|71338.9|71292.2|71282.2|783
1585204800000|2020-03-26 06:40:00|71297.2|71287.2|71261.8|71251.8|71327.5|71315.4|71259.4|71248|862
1585205100000|2020-03-26 06:45:00|71261.5|71251.5|71258.3|71243.3|71288.5|71274.9|71238|71228|834
1585205400000|2020-03-26 06:50:00|71258.5|71243.5|71264.2|71254.2|71268|71255.8|71226.7|71213.7|833
1585205700000|2020-03-26 06:55:00|71264|71254|71306.7|71291.7|71337.9|71319.5|71263.5|71249.8|821
1585206000000|2020-03-26 07:00:00|71306.6|71291.6|71110.2|71095.2|71308.7|71295.2|71106|71092.4|923
1585206300000|2020-03-26 07:05:00|71110.5|71095.5|71112.7|71097.7|71147.7|71134.1|71104.3|71091.2|869
1585206600000|2020-03-26 07:10:00|71112.5|71097.5|71138.5|71123.5|71139.8|71124.8|71107.9|71093.8|857
1585206900000|2020-03-26 07:15:00|71139|71124|71172.1|71162.1|71175.3|71165.3|71136.8|71121.8|774
1585207200000|2020-03-26 07:20:00|71172.3|71162.3|71139.4|71124.4|71201.4|71186.4|71138.4|71123.4|944
1585207500000|2020-03-26 07:25:00|71139.5|71124.5|71151.6|71141.6|71164|71150.8|71128.9|71118.9|879
1585207800000|2020-03-26 07:30:00|71151.4|71141.4|71177|71162|71184.9|71169.9|71140.5|71130|868
1585208100000|2020-03-26 07:35:00|71174.4|71164.4|71204.6|71189.6|71207.1|71194.4|71166.5|71153.8|900
1585208400000|2020-03-26 07:40:00|71204.5|71189.5|71223.2|71208.2|71234.2|71220.8|71201.2|71189.5|861
1585208700000|2020-03-26 07:45:00|71221.9|71206.9|71180.7|71165.7|71223.4|71208.4|71171|71156|900
1585209000000|2020-03-26 07:50:00|71180.4|71165.4|71223.6|71208.6|71250.9|71240.9|71178.8|71164.8|912
1585209300000|2020-03-26 07:55:00|71223.5|71208.5|71204|71194|71227.5|71215.1|71188.3|71175.7|906
1585209600000|2020-03-26 08:00:00|71204.7|71194.7|71193.9|71183.9|71218.3|71203.3|71155.5|71144.1|997
1585209900000|2020-03-26 08:05:00|71194.3|71184.3|71168.9|71153.9|71196.4|71184.8|71147.7|71136.9|933
1585210200000|2020-03-26 08:10:00|71169.9|71154.9|71103.7|71088.7|71174.4|71159.4|71097|71083.4|1025
1585210500000|2020-03-26 08:15:00|71104.1|71089.1|71094.5|71084.5|71115.5|71102.8|71089|71074|896
1585210800000|2020-03-26 08:20:00|71094.9|71084.9|71134.8|71124.8|71143.9|71133.9|71093.6|71082.7|928
1585211100000|2020-03-26 08:25:00|71135.1|71125.1|71166|71151|71188.2|71176|71134.3|71124.3|965
1585211400000|2020-03-26 08:30:00|71165.8|71150.8|71152|71137|71167.1|71154.5|71147.7|71134.2|961
1585211700000|2020-03-26 08:35:00|71151.8|71136.8|71157.8|71142.8|71162.7|71150|71141.1|71126.1|873
1585212000000|2020-03-26 08:40:00|71158|71143|71184.3|71169.3|71191.3|71180.3|71154|71142.8|839
1585212300000|2020-03-26 08:45:00|71184.2|71169.2|71184.2|71174.2|71196.3|71185.8|71157.7|71144.8|861
1585212600000|2020-03-26 08:50:00|71184.3|71174.3|71176.9|71166.9|71190.7|71178.3|71147.2|71135.4|866
1585212900000|2020-03-26 08:55:00|71177|71167|71154.7|71139.7|71177.6|71167.6|71143.5|71132.8|776
1585213200000|2020-03-26 09:00:00|71154|71139|71098.3|71083.3|71154|71142.1|71084.9|71074.9|793
1585213500000|2020-03-26 09:05:00|71099.8|71084.8|71107.2|71092.2|71126.1|71113.8|71096.2|71084.1|811
1585213800000|2020-03-26 09:10:00|71104.6|71094.6|71108|71098|71132.6|71119.6|71099.2|71084.2|792
1585214100000|2020-03-26 09:15:00|71107.5|71097.5|71108.6|71093.6|71131.2|71118.2|71095.7|71083|830
1585214400000|2020-03-26 09:20:00|71108.9|71093.9|71100.1|71085.1|71116|71103.1|71088.5|71073.5|814
1585214700000|2020-03-26 09:25:00|71099.8|71084.8|71116.2|71101.2|71118|71106.5|71084.6|71074.4|895
1585215000000|2020-03-26 09:30:00|71116|71101|71118.8|71108.8|71144.8|71132.9|71100.8|71090.8|880
1585215300000|2020-03-26 09:35:00|71119|71109|71118.8|71108.8|71136.4|71124.8|71116.4|71105.7|823
1585215600000|2020-03-26 09:40:00|71118.7|71108.7|71126.1|71116.1|71130.5|71119.3|71111.7|71099.7|805
1585215900000|2020-03-26 09:45:00|71126.2|71116.2|71119.9|71104.9|71156.3|71143.4|71113.3|71100.9|804
1585216200000|2020-03-26 09:50:00|71119.8|71104.8|71130|71115|71130.6|71117.9|71101|71086.6|784
1585216500000|2020-03-26 09:55:00|71127.3|71117.3|71101.3|71091.3|71133.6|71120.5|71099|71086.3|705
1585216800000|2020-03-26 10:00:00|71101.2|71091.2|71117.6|71102.6|71122.4|71112.4|71101.2|71091.2|729
1585217100000|2020-03-26 10:05:00|71115.5|71105.5|71100.1|71090.1|71119.3|71107.3|71098.8|71087.6|698
1585217400000|2020-03-26 10:10:00|71100|71090|71107|71092|71108.8|71095.5|71100|71087.4|727
1585217700000|2020-03-26 10:15:00|71106.8|71091.8|71108.4|71093.4|71118.5|71103.5|71104.4|71090.6|629
1585218000000|2020-03-26 10:20:00|71105.2|71095.2|71109.4|71094.4|71116.9|71104.3|71100.7|71088.5|653
1585218300000|2020-03-26 10:25:00|71107.3|71097.3|71112.7|71097.7|71122.7|71110.3|71105|71092.5|660
1585218600000|2020-03-26 10:30:00|71110.5|71100.5|71102.5|71087.5|71137.9|71122.9|71099.6|71087.1|754
1585218900000|2020-03-26 10:35:00|71102.4|71087.4|71019.6|71004.6|71102.5|71087.5|71014.5|70999.2|883
1585219200000|2020-03-26 10:40:00|71019.5|71004.5|71024.1|71009.1|71027.9|71014.7|71004|70988.3|800
1585219500000|2020-03-26 10:45:00|71024|71009|71040.2|71025.2|71043.3|71030.9|71018.2|71003.2|662
1585219800000|2020-03-26 10:50:00|71040.3|71025.3|71032.4|71017.4|71040.3|71027.2|71007.7|70994.2|749
1585220100000|2020-03-26 10:55:00|71032.2|71017.2|71040.9|71025.9|71050.5|71035.5|71029.2|71014.6|751
1585220400000|2020-03-26 11:00:00|71041.4|71026.4|71024.6|71009.6|71044.3|71029.3|71023.7|71008.7|749
1585220700000|2020-03-26 11:05:00|71023.8|71008.8|71040.9|71025.9|71043.5|71028.5|71020.3|71005.7|692
1585221000000|2020-03-26 11:10:00|71040.8|71025.8|71015|71000|71042.6|71030.3|70997.7|70982.7|782
1585221300000|2020-03-26 11:15:00|71015.1|71000.1|70996.6|70981.6|71016.8|71001.8|70988|70977.5|780
1585221600000|2020-03-26 11:20:00|70996.3|70981.3|70972.1|70957.1|71009|70994.2|70968.1|70953.1|814
1585221900000|2020-03-26 11:25:00|70972|70957|70987.1|70972.1|70988.1|70973.1|70957.4|70947.4|798
1585222200000|2020-03-26 11:30:00|70987.5|70972.5|70977.7|70962.7|70988|70973|70977.6|70962.6|637
1585222500000|2020-03-26 11:35:00|70977.5|70962.5|70972.5|70957.5|70979.1|70964.1|70969.6|70955.8|615
1585222800000|2020-03-26 11:40:00|70972.3|70957.3|70991.2|70976.2|70991.8|70976.8|70970.4|70955.4|626
1585223100000|2020-03-26 11:45:00|70990.8|70975.8|71024.1|71009.1|71032.8|71017.8|70989|70975.1|754
1585223400000|2020-03-26 11:50:00|71024|71009|71025.6|71010.6|71026.7|71015.3|71015.2|71000.2|666
1585223700000|2020-03-26 11:55:00|71026.4|71011.4|71043.8|71028.8|71045.3|71033.6|71023.5|71009.8|549
1585224000000|2020-03-26 12:00:00|71043.9|71028.9|71069.1|71054.1|71077.3|71062.3|71036.3|71022.2|746
1585224300000|2020-03-26 12:05:00|71069.6|71054.6|71090.6|71080.6|71093.9|71083.9|71069.6|71054.6|884
1585224600000|2020-03-26 12:10:00|71090.7|71080.7|71095.6|71080.6|71101.2|71086.2|71071.5|71058.6|911
1585224900000|2020-03-26 12:15:00|71092.8|71082.8|71076.9|71061.9|71097.6|71084.9|71075.9|71060.9|806
1585225200000|2020-03-26 12:20:00|71077.2|71062.2|71055.7|71040.7|71080.4|71065.4|71051.6|71036.6|839
1585225500000|2020-03-26 12:25:00|71055.1|71040.1|71057.8|71010.4|71068|71053|71034.7|71010.2|675
1585225800000|2020-03-26 12:30:00|71057.3|71012.9|71077.6|71062.6|71081.7|71066.7|71038|71007.2|850
1585226100000|2020-03-26 12:35:00|71077.5|71062.5|71012.9|70997.9|71080|71065|71008.2|70993.2|881
1585226400000|2020-03-26 12:40:00|71012.6|70997.6|71021.9|71006.9|71025.8|71010.8|71009.8|70994.8|834
1585226700000|2020-03-26 12:45:00|71022.7|71007.7|71001.8|70986.8|71036.9|71021.9|71001.3|70986.3|769
1585227000000|2020-03-26 12:50:00|71002.3|70987.3|70985.6|70970.6|71011.8|70996.8|70978.4|70963.4|848
1585227300000|2020-03-26 12:55:00|70985.4|70970.4|70969.4|70954.4|70985.6|70970.6|70955.8|70940.8|896
1585227600000|2020-03-26 13:00:00|70969.2|70954.2|70957.2|70942.2|70983.4|70968.4|70957.2|70942.2|946
1585227900000|2020-03-26 13:05:00|70956.9|70941.9|70947.7|70932.7|70962.5|70947.5|70930.3|70915.3|923
1585228200000|2020-03-26 13:10:00|70947.6|70932.6|70938.7|70923.7|70967.6|70952.6|70935.8|70921.9|855
1585228500000|2020-03-26 13:15:00|70938.4|70923.4|70910|70895|70956.3|70941.3|70907|70892|871
1585228800000|2020-03-26 13:20:00|70909.9|70894.9|70944|70929|70945.1|70930.1|70902.9|70887.9|883
1585229100000|2020-03-26 13:25:00|70944.2|70929.2|70944.2|70929.2|70961.7|70946.7|70925.1|70910.1|831
1585229400000|2020-03-26 13:30:00|70944.1|70929.1|70951.9|70936.9|70965.6|70950.6|70928.7|70913.7|1000
1585229700000|2020-03-26 13:35:00|70951.5|70936.5|70943.7|70928.7|70962.6|70947.6|70929.8|70915.5|1001
1585230000000|2020-03-26 13:40:00|70943.9|70928.9|70949.7|70934.7|70962.3|70947.3|70942.3|70927.3|924
1585230300000|2020-03-26 13:45:00|70949.6|70934.6|70991.7|70976.7|70992.4|70977.4|70948.8|70933.8|922
1585230600000|2020-03-26 13:50:00|70991.6|70976.6|70986.5|70971.5|71006.2|70992.5|70984|70969|945
1585230900000|2020-03-26 13:55:00|70986.4|70971.4|70957|70942|70986.8|70971.8|70949.2|70934.4|934
1585231200000|2020-03-26 14:00:00|70956.5|70941.5|70977.9|70962.9|70995|70980|70954.5|70939.5|863
1585231500000|2020-03-26 14:05:00|70977.3|70962.3|70994.7|70972.3|70996.7|70974.3|70932.5|70917.1|778
1585231800000|2020-03-26 14:10:00|70994.2|70973|70981.3|70966.3|70995.2|70976.4|70980.1|70965|696
1585232100000|2020-03-26 14:15:00|70981.4|70966.4|70978.5|70963.5|70991.4|70975.5|70963.7|70948.7|829
1585232400000|2020-03-26 14:20:00|70979.8|70963.7|70977.8|70962.8|70981.6|70963.7|70970.2|70955.2|723
1585232700000|2020-03-26 14:25:00|70977.9|70962.9|70978.1|70963.1|70989.9|70974.3|70969.2|70954.2|800
1585233000000|2020-03-26 14:30:00|70978.2|70963.2|70959.4|70944.4|70978.2|70963.2|70949.8|70934.8|838
1585233300000|2020-03-26 14:35:00|70960.2|70945.2|70996.1|70981.1|71002.7|70987.7|70959.6|70944.6|879
1585233600000|2020-03-26 14:40:00|70995.9|70980.9|71021.6|70999.2|71053.6|71030.3|70993.6|70978.6|775
1585233900000|2020-03-26 14:45:00|71020.9|70998.2|71028.7|71006.7|71065.8|71050.8|71008.3|70992.8|940
1585234200000|2020-03-26 14:50:00|71028|71007.2|71005.3|70990.2|71037|71013|70983.2|70958.4|908
1585234500000|2020-03-26 14:55:00|71005.7|70990|70992.5|70977.5|71013.6|70998.6|70981|70965|932
1585234800000|2020-03-26 15:00:00|70992.3|70977.3|70984.7|70969.7|71014.1|70993.2|70976.2|70956.9|870
1585235100000|2020-03-26 15:05:00|70984.2|70969.2|70984.5|70969.5|70988.7|70973.7|70966.2|70951.2|732
1585235400000|2020-03-26 15:10:00|70984.7|70969.7|70997.8|70982.8|70998.8|70983.8|70980.3|70965.3|701
1585235700000|2020-03-26 15:15:00|70997.7|70982.7|70961.5|70946.5|70997.7|70982.7|70960.8|70945.8|684
1585236000000|2020-03-26 15:20:00|70961.4|70946.4|70950.8|70935.8|70963.8|70948.8|70946.6|70931.6|721
1585236300000|2020-03-26 15:25:00|70950.7|70935.7|70939.2|70924.2|70950.8|70935.8|70932.2|70917.2|734
1585236600000|2020-03-26 15:30:00|70938.9|70923.9|70938.2|70923.2|70942.1|70927.1|70922.9|70907.9|832
1585236900000|2020-03-26 15:35:00|70938|70923|70928.5|70913.5|70940.1|70926.1|70922.8|70907.8|740
1585237200000|2020-03-26 15:40:00|70928|70913|70920.6|70905.6|70933|70918|70912.4|70897.4|776
1585237500000|2020-03-26 15:45:00|70920.5|70905.5|70914.8|70899.8|70940.8|70925.8|70909.4|70896.5|758
1585237800000|2020-03-26 15:50:00|70914.9|70899.9|70897.7|70882.7|70927.9|70906.7|70879.6|70863.4|853
1585238100000|2020-03-26 15:55:00|70897.4|70882.4|70865.2|70855.2|70900.7|70885.7|70864.7|70851.2|932
1585238400000|2020-03-26 16:00:00|70865.1|70855.1|70891.7|70875.9|70898.8|70876.1|70860.8|70848.9|979
1585238700000|2020-03-26 16:05:00|70890.6|70875.5|70907.7|70892.7|70925.5|70910.5|70890.6|70875.5|838
1585239000000|2020-03-26 16:10:00|70905.6|70890.6|70872.5|70857.5|70905.6|70890.6|70869.6|70854.6|701
1585239300000|2020-03-26 16:15:00|70872.1|70857.1|70890.1|70875.1|70898.4|70881.4|70867.5|70852.5|681
1585239600000|2020-03-26 16:20:00|70890|70875|70865.7|70850.7|70890.3|70875.3|70862.5|70847.5|700
1585239900000|2020-03-26 16:25:00|70865.6|70850.6|70876|70861|70878.9|70863.9|70862.5|70847.5|636
1585240200000|2020-03-26 16:30:00|70876.1|70861.1|70907.4|70877.8|70907.4|70886.8|70876|70861|621
1585240500000|2020-03-26 16:35:00|70914|70868.9|70899.6|70884.6|70914|70887.6|70898.5|70868.9|525
1585240800000|2020-03-26 16:40:00|70900.4|70882.9|70919|70904|70922.7|70907.7|70893.8|70877|623
1585241100000|2020-03-26 16:45:00|70919.1|70904.1|70921.8|70906.8|70954.7|70939.7|70917.6|70902.6|707
1585241400000|2020-03-26 16:50:00|70921.7|70906.7|70937.4|70921.5|70944.2|70922|70884|70869|739
1585241700000|2020-03-26 16:55:00|70938.9|70921.3|70919|70904|70943.2|70921.3|70910.2|70895.2|695
1585242000000|2020-03-26 17:00:00|70919.1|70904.1|70905|70890|70946.2|70928.5|70893|70875.6|731
1585242300000|2020-03-26 17:05:00|70905.1|70890.1|70914.1|70899.1|70939.7|70924.7|70899.6|70884.6|627
1585242600000|2020-03-26 17:10:00|70914.4|70899.4|70909.7|70894.7|70930.3|70915.3|70894|70879|749
1585242900000|2020-03-26 17:15:00|70909.2|70894.2|70893.1|70878.1|70914.5|70899.5|70893.1|70878.1|591
1585243200000|2020-03-26 17:20:00|70893.3|70878.3|70885.3|70870.3|70896.6|70881.6|70879.7|70865.8|504
1585243500000|2020-03-26 17:25:00|70885.7|70870.7|70870.1|70855.1|70893.2|70878.2|70865.5|70850.5|536
1585243800000|2020-03-26 17:30:00|70870.2|70855.2|70889.7|70874.7|70907.2|70892.2|70868.5|70854.6|645
1585244100000|2020-03-26 17:35:00|70889.8|70874.8|70908.1|70893.1|70909.7|70894.7|70878.5|70863.5|621
1585244400000|2020-03-26 17:40:00|70908|70893|70899.4|70884.4|70910|70895|70899.2|70884.2|655
1585244700000|2020-03-26 17:45:00|70899.3|70884.3|70888.5|70868.8|70909.8|70894.8|70883.9|70868.8|604
1585245000000|2020-03-26 17:50:00|70886.8|70868.7|70879.8|70862.9|70906.1|70891.1|70868|70851.1|722
1585245300000|2020-03-26 17:55:00|70880.4|70863.4|70868.8|70853.8|70881.5|70863.4|70864.2|70849.2|574
1585245600000|2020-03-26 18:00:00|70869.5|70854.5|70883.7|70868.7|70885.9|70870.9|70869.5|70854.5|691
1585245900000|2020-03-26 18:05:00|70883.6|70868.6|70867.3|70852.3|70885.4|70870.4|70864.4|70849.9|517
1585246200000|2020-03-26 18:10:00|70867.1|70852.1|70843.9|70828.9|70867.9|70852.9|70843.1|70826.8|544
1585246500000|2020-03-26 18:15:00|70844.7|70829.7|70838.9|70823.9|70850.5|70833|70837|70822|583
1585246800000|2020-03-26 18:20:00|70839|70824|70838.4|70823.4|70840.9|70826.5|70834.7|70821.3|396
1585247100000|2020-03-26 18:25:00|70838.7|70823.7|70823.6|70808.6|70840.2|70825.5|70820.7|70805.7|484
1585247400000|2020-03-26 18:30:00|70823.5|70808.5|70802.9|70787.9|70826.9|70811.9|70800.6|70785.6|741
1585247700000|2020-03-26 18:35:00|70803.1|70788.1|70810.6|70782.3|70822.9|70793.1|70752.8|70730.5|804
1585248000000|2020-03-26 18:40:00|70815.3|70779.2|70802|70782.1|70832.3|70787.6|70802|70769.3|409
1585248300000|2020-03-26 18:45:00|70802.3|70782.2|70824.3|70786.5|70846.2|70797.6|70799.9|70770.7|492
1585248600000|2020-03-26 18:50:00|70822.8|70787.4|70816.5|70788.7|70835.4|70793.1|70810.3|70776.5|458
1585248900000|2020-03-26 18:55:00|70815|70788.9|70803.5|70782.5|70831.9|70796.9|70795.8|70774.4|532
1585249200000|2020-03-26 19:00:00|70800.5|70783.3|70787.4|70772.4|70808.9|70786.2|70786.8|70768.8|614
1585249500000|2020-03-26 19:05:00|70787.1|70772.1|70792.3|70774.7|70799.9|70784|70786.7|70768.9|515
1585249800000|2020-03-26 19:10:00|70791.6|70775|70799.4|70784.4|70804.2|70789.2|70788.7|70769|729
1585250100000|2020-03-26 19:15:00|70799.5|70784.5|70795.4|70780.4|70800.7|70785.3|70786.1|70770.8|522
1585250400000|2020-03-26 19:20:00|70795.2|70780.2|70796|70781|70797.9|70782.9|70791.7|70776.7|450
1585250700000|2020-03-26 19:25:00|70795.9|70780.9|70802.5|70786.6|70834.7|70806.4|70787.1|70772.1|697
1585251000000|2020-03-26 19:30:00|70802|70787|70804.8|70789.8|70809.9|70791.7|70788.2|70771.7|610
1585251300000|2020-03-26 19:35:00|70804.7|70789.7|70824.3|70805.2|70834.9|70812.4|70804.2|70789.2|677
1585251600000|2020-03-26 19:40:00|70823.2|70805|70822|70805.3|70828.7|70807.9|70819.2|70800.9|727
1585251900000|2020-03-26 19:45:00|70821.6|70805.6|70802.1|70787.1|70824.9|70807.5|70801.3|70783.9|725
1585252200000|2020-03-26 19:50:00|70802.3|70787|70765.3|70750.3|70802.3|70787|70762.5|70743.9|842
1585252500000|2020-03-26 19:55:00|70765.1|70750.1|70766.7|70751.7|70776.8|70759.3|70758.6|70739.3|724
1585252800000|2020-03-26 20:00:00|70766.9|70751.9|70786|70755.9|70798.1|70760.3|70765.7|70736.4|419
1585253100000|2020-03-26 20:05:00|70786.5|70757.9|70776.9|70757.6|70799.2|70765|70772.8|70748.7|234
1585253400000|2020-03-26 20:10:00|70778.6|70757.9|70765.4|70749|70797.4|70760|70762.8|70734.5|394
1585253700000|2020-03-26 20:15:00|70770.5|70743.1|70774.3|70756.7|70802.3|70759.9|70762.7|70742.4|331
1585254000000|2020-03-26 20:20:00|70772.6|70757.6|70800.8|70770|70811|70775.5|70765.6|70741.3|334
1585254300000|2020-03-26 20:25:00|70798.2|70768|70785.7|70769.5|70802.1|70775.6|70782.1|70762|336
1585254600000|2020-03-26 20:30:00|70785.1|70770.1|70779.3|70764.3|70788.8|70770.1|70778.3|70762|291
1585254900000|2020-03-26 20:35:00|70780.4|70765.4|70807.6|70777.2|70808.4|70787.5|70778.6|70761.2|364
1585255200000|2020-03-26 20:40:00|70806.8|70778|70846.1|70792.1|70886.9|70840.5|70802.1|70774.8|496
1585255500000|2020-03-26 20:45:00|70845.4|70791.4|70831.8|70779|70894.5|70851.2|70803.7|70759.7|554
1585255800000|2020-03-26 20:50:00|70827.6|70778.8|70832|70782.2|70847.9|70805|70817.7|70774.1|714
1585256100000|2020-03-26 20:55:00|70832.1|70784.7|70842|70788|70860.7|70812.3|70825.2|70776|456
1585256400000|2020-03-26 21:00:00|70840.3|70786.3|70834.6|70780.6|70840.3|70786.3|70808|70754|59
1585256700000|2020-03-26 21:05:00|70834.8|70780.8|70845.3|70791.3|70851.9|70797.9|70816.8|70762.8|122
1585257000000|2020-03-26 21:10:00|70844.3|70790.3|70838.5|70784.5|70860.8|70806.8|70833.7|70779.7|105
1585257300000|2020-03-26 21:15:00|70839.7|70785.7|70839.1|70785.1|70846.5|70792.5|70822.5|70768.5|123
1585257600000|2020-03-26 21:20:00|70839.3|70785.3|70833.5|70786.1|70839.8|70786.1|70829.1|70775.1|76
1585257900000|2020-03-26 21:25:00|70832|70785.5|70837.2|70786.1|70842.1|70788.1|70821.7|70767.7|119
1585258200000|2020-03-26 21:30:00|70840.2|70786.2|70836.1|70782.1|70845.7|70791.7|70829.2|70775.2|114
1585258500000|2020-03-26 21:35:00|70836.3|70782.3|70838.7|70784.7|70843.3|70789.3|70832|70778|132
1585258800000|2020-03-26 21:40:00|70839.8|70785.8|70835.1|70786.1|70842.2|70788.2|70827.5|70773.5|100
1585259100000|2020-03-26 21:45:00|70830.7|70782.1|70838.8|70784.8|70841|70787|70821.6|70767.6|112
1585259400000|2020-03-26 21:50:00|70838.5|70784.5|70840.8|70786.8|70842.8|70788.8|70820.7|70766.7|116
1585259700000|2020-03-26 21:55:00|70840.1|70786.1|70835|70781|70846.3|70792.3|70820|70766|135
1585260000000|2020-03-26 22:00:00|70844.2|70790.2|70844.9|70790.9|70851.2|70797.2|70820.7|70766.7|233
1585260300000|2020-03-26 22:05:00|70843.2|70789.2|70832.8|70778.8|70860.1|70806.1|70830.2|70776.2|200
1585260600000|2020-03-26 22:10:00|70836|70782|70829.8|70775.8|70852.4|70798.4|70823.9|70769.9|160
1585260900000|2020-03-26 22:15:00|70831.1|70777.1|70804.7|70750.7|70838.3|70784.3|70799.8|70745.8|252
1585261200000|2020-03-26 22:20:00|70804.1|70750.1|70803.8|70749.8|70808.6|70756.8|70797|70744|224
1585261500000|2020-03-26 22:25:00|70803|70751|70801.1|70747.1|70808.7|70759.1|70795.1|70742.5|213
1585261800000|2020-03-26 22:30:00|70799.1|70745.1|70837.1|70783.1|70851.1|70797.1|70799.1|70745.1|222
1585262100000|2020-03-26 22:35:00|70833.1|70779.1|70837.3|70783.3|70848.2|70794.2|70828.4|70774.4|166
1585262400000|2020-03-26 22:40:00|70837.5|70783.5|70831.6|70777.6|70847.7|70793.7|70818.4|70764.4|166
1585262700000|2020-03-26 22:45:00|70843.1|70789.1|70833.6|70779.6|70843.1|70789.1|70827.9|70773.9|205
1585263000000|2020-03-26 22:50:00|70833.5|70779.5|70850.5|70796.5|70856.4|70802.4|70827.3|70773.3|553
1585263300000|2020-03-26 22:55:00|70851.2|70797.2|70890.1|70836.1|70898.8|70844.8|70824.4|70770.4|1042
1585263600000|2020-03-26 23:00:00|70867.5|70813.5|70881|70827|70904.4|70850.4|70810|70772.8|821
1585263900000|2020-03-26 23:05:00|70882.8|70828.8|70856.8|70802.8|70903.8|70855.5|70843.4|70789.4|577
1585264200000|2020-03-26 23:10:00|70857.2|70803.2|70865.5|70811.5|70897.1|70850|70823.3|70787.2|717
1585264500000|2020-03-26 23:15:00|70864.2|70810.2|70863.4|70815.6|70869.4|70815.6|70857.7|70803.7|820
1585264800000|2020-03-26 23:20:00|70863.8|70814.9|70870.7|70816.7|70871|70817.4|70860.8|70806.8|778
1585265100000|2020-03-26 23:25:00|70869.6|70815.6|70865.6|70811.6|70869.8|70817.1|70858.3|70804.3|637
1585265400000|2020-03-26 23:30:00|70866|70812|70867.4|70813.4|70868.6|70815|70854.3|70800.3|547
1585265700000|2020-03-26 23:35:00|70865.4|70811.4|70847|70793|70868.6|70816.1|70847|70793|561
1585266000000|2020-03-26 23:40:00|70846.2|70792.2|70859|70805|70860.9|70811.2|70840.6|70786.6|525
1585266300000|2020-03-26 23:45:00|70858.4|70804.4|70849.2|70803.7|70863.5|70811|70841.9|70796.9|770
1585266600000|2020-03-26 23:50:00|70850.1|70803.1|70847.5|70793.5|70856.9|70806.5|70843.9|70789.9|732
1585266900000|2020-03-26 23:55:00|70847.9|70793.9|70864.6|70817.8|70866.9|70819.1|70843|70789|742
1585267200000|2020-03-27 00:00:00|70861.4|70819.8|70852.9|70809.5|70865.7|70832.1|70848.3|70808.2|512
1585267500000|2020-03-27 00:05:00|70852.3|70810.4|70839|70808.1|70861.3|70813.7|70836.9|70801.5|460
1585267800000|2020-03-27 00:10:00|70838.9|70807.2|70827.2|70799.5|70848.6|70824.8|70824.8|70798.2|685
1585268100000|2020-03-27 00:15:00|70825.9|70800.6|70841.4|70811.7|70847.6|70820|70825.9|70797.8|871
1585268400000|2020-03-27 00:20:00|70841.6|70812|70840.6|70819.2|70847|70825.9|70835.6|70806.7|843
1585268700000|2020-03-27 00:25:00|70840.5|70818.4|70840.2|70824.9|70847|70827|70834.3|70815.4|912
1585269000000|2020-03-27 00:30:00|70840.7|70824.5|70819.5|70798.9|70842.1|70826.4|70804.2|70789.2|708
1585269300000|2020-03-27 00:35:00|70821.9|70798.8|70836.4|70811.6|70838.5|70816.4|70819.1|70797.1|848
1585269600000|2020-03-27 00:40:00|70836.2|70812.8|70837.2|70816.5|70842.6|70821.6|70828.2|70810.2|929
1585269900000|2020-03-27 00:45:00|70836.6|70815.8|70883.8|70859.6|70885.9|70861.4|70833.3|70815.7|979
1585270200000|2020-03-27 00:50:00|70883.9|70859.7|70926.2|70910.3|70926.2|70910.3|70872.8|70855.5|981
1585270500000|2020-03-27 00:55:00|70928.2|70913.2|70897.5|70882.5|70928.5|70913.5|70894.3|70879.3|924
1585270800000|2020-03-27 01:00:00|70897.3|70882.3|70889.9|70874.9|70918.6|70903.6|70887.2|70872.9|803
1585271100000|2020-03-27 01:05:00|70890.3|70875.3|70884.8|70869.8|70902.1|70887.1|70884.4|70869.4|719
1585271400000|2020-03-27 01:10:00|70885|70870|70902|70887|70904.7|70889.7|70882.3|70869.3|600
1585271700000|2020-03-27 01:15:00|70901.6|70886.6|70819.5|70803.1|70902.5|70887.5|70819.5|70802.5|690
1585272000000|2020-03-27 01:20:00|70817.6|70800.1|70790|70775|70822.8|70803|70785.7|70770.7|793
1585272300000|2020-03-27 01:25:00|70790.5|70775.5|70768.3|70753.3|70797.2|70782.2|70765.5|70750.5|695
1585272600000|2020-03-27 01:30:00|70768.4|70753.4|70836.8|70819.8|70844.1|70822.7|70767.3|70752.3|848
1585272900000|2020-03-27 01:35:00|70837.1|70818.5|70843.4|70828.4|70888|70873|70823.6|70806.2|945
1585273200000|2020-03-27 01:40:00|70843.3|70828.3|70863.6|70848.6|70863.6|70848.6|70813.3|70800.6|712
1585273500000|2020-03-27 01:45:00|70863.5|70848.5|70833.5|70823.5|70884.6|70869.6|70826.9|70811.9|818
1585273800000|2020-03-27 01:50:00|70833.8|70823.8|70903.9|70888.9|70931.7|70916.7|70833|70823|916
1585274100000|2020-03-27 01:55:00|70901.3|70891.3|70918.5|70903.5|70926.5|70911.5|70890.5|70876.8|830
1585274400000|2020-03-27 02:00:00|70920.1|70896|70880.9|70870.9|70923.2|70908.2|70873.3|70863.3|840
1585274700000|2020-03-27 02:05:00|70880.8|70870.8|70891.8|70876.8|70904.4|70891.7|70865.2|70855.2|774
1585275000000|2020-03-27 02:10:00|70891.9|70876.9|70887.4|70877.4|70892.5|70881|70876.3|70866.3|653
1585275300000|2020-03-27 02:15:00|70887.3|70877.3|70899.2|70889.2|70904.3|70893.8|70887.1|70877.1|745
1585275600000|2020-03-27 02:20:00|70896.4|70886.4|70866.5|70856.5|70902.5|70892.5|70864.2|70854.2|731
1585275900000|2020-03-27 02:25:00|70866|70856|70845.6|70835.6|70875.5|70863.5|70835.5|70825.5|764
1585276200000|2020-03-27 02:30:00|70846.2|70836.2|70824.8|70814.8|70868.7|70858.7|70815.2|70804.4|825
1585276500000|2020-03-27 02:35:00|70825|70815|70814|70804|70829.9|70817|70790.8|70778.5|890
1585276800000|2020-03-27 02:40:00|70813.9|70803.9|70784.4|70769.4|70827.8|70817.8|70783.4|70768.4|730
1585277100000|2020-03-27 02:45:00|70782|70772|70818|70808|70823.9|70810.6|70782|70770|809
1585277400000|2020-03-27 02:50:00|70817.7|70807.7|70817.8|70802.8|70824.7|70813.9|70799.6|70787.1|788
1585277700000|2020-03-27 02:55:00|70817.4|70802.4|70749.9|70734.9|70833.1|70819|70748.5|70733.5|890
1585278000000|2020-03-27 03:00:00|70750.2|70735.2|70785.3|70770.3|70787.8|70772.8|70740.1|70725.1|929
1585278300000|2020-03-27 03:05:00|70785.8|70770.8|70786.8|70776.8|70797.6|70783.3|70773.4|70758.4|807
1585278600000|2020-03-27 03:10:00|70787|70777|70777.5|70767.5|70803.3|70790.3|70765.9|70750.9|738
1585278900000|2020-03-27 03:15:00|70777.4|70767.4|70752.4|70737.4|70782|70769.5|70741.1|70728.2|844
1585279200000|2020-03-27 03:20:00|70752.2|70737.2|70774.8|70759.8|70779.7|70764.7|70723.1|70708.6|826
1585279500000|2020-03-27 03:25:00|70774.6|70759.6|70733.6|70718.6|70775.2|70760.2|70733.3|70718.3|724
1585279800000|2020-03-27 03:30:00|70733.4|70718.4|70711.5|70696.5|70761.4|70730.9|70679.1|70664.1|806
1585280100000|2020-03-27 03:35:00|70711.2|70696.2|70727.6|70701.6|70741.4|70726.4|70711.2|70694.3|780
1585280400000|2020-03-27 03:40:00|70727.1|70701.8|70713.3|70698.3|70728.1|70708.1|70706.3|70691.3|677
1585280700000|2020-03-27 03:45:00|70713.4|70698.4|70734.1|70719.1|70734.8|70719.8|70712.7|70697.1|459
1585281000000|2020-03-27 03:50:00|70734.2|70719.2|70691.3|70676.3|70735.8|70720.8|70690.7|70675.7|595
1585281300000|2020-03-27 03:55:00|70691.1|70676.1|70679|70664|70692|70677|70671.3|70656.3|533
1585281600000|2020-03-27 04:00:00|70678.9|70663.9|70693.8|70678.8|70706|70691|70664.5|70650.4|779
1585281900000|2020-03-27 04:05:00|70693.6|70678.6|70732.4|70711.4|70747.1|70732.1|70693.1|70678.1|681
1585282200000|2020-03-27 04:10:00|70732.6|70710.7|70746.2|70731.2|70748.2|70733.2|70713.2|70694.9|620
1585282500000|2020-03-27 04:15:00|70746|70731|70735.4|70718.8|70770.2|70755.2|70735|70717|651
1585282800000|2020-03-27 04:20:00|70733.9|70718.9|70730.1|70715.1|70738.3|70720.7|70726.7|70710.5|353
1585283100000|2020-03-27 04:25:00|70730.2|70715.2|70739.4|70724.4|70751.7|70731.1|70729.9|70714.9|335
1585283400000|2020-03-27 04:30:00|70739.3|70724.3|70762.9|70747.9|70773.7|70758.7|70738.1|70723.1|581
1585283700000|2020-03-27 04:35:00|70762.8|70747.8|70753.1|70738.1|70776.5|70763.4|70751.6|70736.6|490
1585284000000|2020-03-27 04:40:00|70753.3|70738.3|70761.1|70746.1|70763|70748.7|70747.4|70732.4|526
1585284300000|2020-03-27 04:45:00|70761|70746|70760.3|70750.3|70764.5|70752.5|70757|70745.2|400
1585284600000|2020-03-27 04:50:00|70760.2|70750.2|70758|70743|70764.3|70753.5|70754.1|70741.4|483
1585284900000|2020-03-27 04:55:00|70758.2|70743.2|70757.5|70742.5|70765.6|70755.6|70754|70740.7|406
1585285200000|2020-03-27 05:00:00|70753.9|70743.9|70755.4|70740.4|70759.4|70749.4|70741.6|70730.8|612
1585285500000|2020-03-27 05:05:00|70752.8|70742.8|70753.3|70738.3|70759.7|70746.4|70746.9|70733.9|472
1585285800000|2020-03-27 05:10:00|70753.6|70738.6|70750.7|70735.7|70773|70760.6|70750.7|70735.7|570
1585286100000|2020-03-27 05:15:00|70751.4|70736.4|70770.4|70760.4|70776|70761.4|70748.4|70733.4|623
1585286400000|2020-03-27 05:20:00|70770.5|70760.5|70766.2|70751.2|70772.4|70760.6|70748.5|70738.5|585
1585286700000|2020-03-27 05:25:00|70767.1|70752.1|70771.7|70756.7|70778.6|70768.2|70766.8|70751.8|590
1585287000000|2020-03-27 05:30:00|70771.5|70756.5|70776.9|70761.9|70793.6|70780.3|70769.2|70756.4|755
1585287300000|2020-03-27 05:35:00|70777|70762|70802.6|70787.6|70804.8|70789.8|70774.6|70759.6|683
1585287600000|2020-03-27 05:40:00|70802.5|70787.5|70848.9|70838.9|70858.4|70845.5|70802.1|70787.1|763
1585287900000|2020-03-27 05:45:00|70849|70839|70845.8|70830.8|70875.2|70860.2|70839.9|70827.7|778
1585288200000|2020-03-27 05:50:00|70843.4|70833.4|70870.8|70854.9|70889.7|70874|70835.4|70825|697
1585288500000|2020-03-27 05:55:00|70870|70855|70842|70827|70874.5|70859.4|70840.8|70825.8|701
1585288800000|2020-03-27 06:00:00|70841.8|70826.8|70829.8|70814.8|70879.2|70863.5|70826.2|70811.2|901
1585289100000|2020-03-27 06:05:00|70830.2|70815.2|70886.3|70871.3|70887.5|70872.5|70829.6|70814.6|801
1585289400000|2020-03-27 06:10:00|70886.4|70871.4|70896.4|70881.4|70921.2|70906.2|70882.8|70867.8|813
1585289700000|2020-03-27 06:15:00|70897.1|70882.1|70879.8|70869.8|70912.8|70900|70879.6|70868.1|767
1585290000000|2020-03-27 06:20:00|70879.5|70869.5|70847.8|70832.8|70884.8|70870.5|70829.3|70814.3|826
1585290300000|2020-03-27 06:25:00|70852.7|70837.7|70854.4|70839.4|70888.6|70873.6|70842.3|70827.3|745
1585290600000|2020-03-27 06:30:00|70853|70838|70915.7|70905.7|70922.6|70912.6|70848.9|70833.9|816
1585290900000|2020-03-27 06:35:00|70917.5|70907.5|70892.8|70877.8|70924.2|70914.2|70888.7|70873.7|827
1585291200000|2020-03-27 06:40:00|70892.3|70877.3|70899.3|70884.3|70900|70885|70876.3|70864.6|651
1585291500000|2020-03-27 06:45:00|70899.2|70884.2|70912.6|70902.6|70916.6|70903|70892.5|70877.5|772
1585291800000|2020-03-27 06:50:00|70913.1|70903.1|70865.2|70850.2|70915.6|70903.5|70851.7|70841|793
1585292100000|2020-03-27 06:55:00|70865.3|70850.3|70891.1|70881.1|70905.6|70890.6|70865.3|70850.3|789
1585292400000|2020-03-27 07:00:00|70891.2|70881.2|70881.7|70866.7|70902.3|70887.7|70868.9|70856.1|906
1585292700000|2020-03-27 07:05:00|70881.8|70866.8|70867.3|70852.3|70884.4|70871.3|70855.3|70843.1|736
1585293000000|2020-03-27 07:10:00|70868.4|70853.4|70842.1|70827.1|70868.4|70855.1|70820.7|70810.3|796
1585293300000|2020-03-27 07:15:00|70842.2|70827.2|70866.4|70851.4|70866.8|70851.8|70820.1|70810.1|838
1585293600000|2020-03-27 07:20:00|70866.9|70851.9|70892.5|70882.5|70900.5|70890|70865.1|70850.1|937
1585293900000|2020-03-27 07:25:00|70892.7|70882.7|70926.8|70911.8|70926.8|70916.1|70888.2|70876.3|821
1585294200000|2020-03-27 07:30:00|70926.7|70911.7|70955.5|70940.5|70963.2|70953.2|70925.3|70911.7|949
1585294500000|2020-03-27 07:35:00|70955.4|70940.4|70970.8|70960.8|70999|70984|70950.6|70936.8|930
1585294800000|2020-03-27 07:40:00|70971|70961|70990|70980|70992|70981.2|70945.8|70933.6|860
1585295100000|2020-03-27 07:45:00|70990.1|70980.1|71069.8|71054.8|71071.5|71056.5|70988.6|70978.6|936
1585295400000|2020-03-27 07:50:00|71069.9|71054.9|71050.7|71040.7|71101.3|71086.3|71047.3|71036|863
1585295700000|2020-03-27 07:55:00|71051.6|71041.6|71084.6|71074.6|71094.4|71084.4|71046.9|71035.7|837
1585296000000|2020-03-27 08:00:00|71084.4|71074.4|71041.3|71026.3|71094.7|71083.1|71024.2|71009.2|952
1585296300000|2020-03-27 08:05:00|71041|71026|71025.7|71010.7|71054.6|71042|71014.5|71002.3|941
1585296600000|2020-03-27 08:10:00|71025.8|71010.8|71051.3|71041.3|71069.6|71054.6|71025|71010|902
1585296900000|2020-03-27 08:15:00|71051.7|71041.7|71064.2|71054.2|71073.6|71063.6|71046.1|71033.2|902
1585297200000|2020-03-27 08:20:00|71064.1|71054.1|71060.5|71050.5|71073.8|71058.8|71040.6|71030.2|876
1585297500000|2020-03-27 08:25:00|71062.2|71052.2|71087.7|71077.7|71101.9|71091.9|71057.6|71045.2|906
1585297800000|2020-03-27 08:30:00|71087.8|71077.8|71068.8|71058.8|71094.3|71084.3|71065.7|71055.7|884
1585298100000|2020-03-27 08:35:00|71068.3|71058.3|71077.7|71067.7|71087.8|71077.8|71065.6|71055.6|802
1585298400000|2020-03-27 08:40:00|71078.3|71068.3|71062.2|71052.2|71085.5|71075.5|71051.2|71041.2|740
1585298700000|2020-03-27 08:45:00|71062.3|71052.3|71061.1|71051.1|71074.2|71063.1|71053.7|71043.7|799
1585299000000|2020-03-27 08:50:00|71061.3|71051.3|71133.7|71118.7|71142.3|71127.3|71060.8|71050.8|887
1585299300000|2020-03-27 08:55:00|71133.5|71118.5|71098.3|71083.3|71141.1|71126.7|71087.3|71062.2|924
1585299600000|2020-03-27 09:00:00|71098.8|71083.8|71085.4|71070.4|71101.3|71086.3|71055.4|71040.4|861
1585299900000|2020-03-27 09:05:00|71086.5|71071.5|71069.7|71054.7|71093|71081.3|71061.9|71049.1|768
1585300200000|2020-03-27 09:10:00|71067.5|71057.5|71068|71058|71078.7|71068.7|71061.5|71049.2|709
1585300500000|2020-03-27 09:15:00|71067.9|71057.9|71065|71055|71085.4|71074.7|71056.5|71041.8|775
1585300800000|2020-03-27 09:20:00|71065.1|71055.1|71092.7|71082.7|71095.1|71085.1|71062.7|71050.3|774
1585301100000|2020-03-27 09:25:00|71092.6|71082.6|71086.1|71071.1|71095.7|71085.7|71052.2|71037.2|812
1585301400000|2020-03-27 09:30:00|71086.5|71071.5|71077|71067|71101.7|71091.7|71073.1|71063.1|829
1585301700000|2020-03-27 09:35:00|71076.9|71066.9|71101.7|71086.7|71130.7|71118.3|71071|71061|863
1585302000000|2020-03-27 09:40:00|71101.8|71086.8|71124.9|71109.9|71126.8|71111.8|71094.8|71079.8|782
1585302300000|2020-03-27 09:45:00|71124.2|71109.2|71100.5|71090.5|71153.8|71138.8|71095.5|71082.4|875
1585302600000|2020-03-27 09:50:00|71100.2|71090.2|71071.7|71056.7|71105.6|71095.6|71056|71041|832
1585302900000|2020-03-27 09:55:00|71072|71057|71096.2|71081.2|71098.9|71083.9|71071.9|71056.9|681
1585303200000|2020-03-27 10:00:00|71095.4|71080.4|71080.6|71065.6|71098.2|71085.2|71065.6|71050.6|786
1585303500000|2020-03-27 10:05:00|71080.5|71065.5|71085.9|71070.9|71101.1|71086.1|71071.4|71059.2|768
1585303800000|2020-03-27 10:10:00|71086|71071|71065.3|71050.3|71089.3|71074.3|71059.6|71044.6|585
1585304100000|2020-03-27 10:15:00|71065.6|71050.6|71085.6|71070.6|71102.4|71087.4|71064.7|71049.7|715
1585304400000|2020-03-27 10:20:00|71086|71071|71057.7|71042.7|71088.1|71073.1|71047.8|71032.8|708
1585304700000|2020-03-27 10:25:00|71057.9|71042.9|71090.1|71075.1|71102.8|71087.8|71057.4|71042.4|656
1585305000000|2020-03-27 10:30:00|71090|71075|71051.8|71036.8|71103.8|71088.8|71050.1|71035.1|770
1585305300000|2020-03-27 10:35:00|71051.7|71036.7|71041.8|71026.8|71053.7|71038.7|70992.9|70977.9|617
1585305600000|2020-03-27 10:40:00|71041.7|71026.7|71039.8|71024.8|71067.4|71052.4|71030.1|71012.4|481
1585305900000|2020-03-27 10:45:00|71039.7|71024.7|71067.5|71052.5|71067.5|71052.5|71039.3|71024.3|301
1585306200000|2020-03-27 10:50:00|71067.4|71052.4|71039.4|71024.4|71078.1|71063.1|71036.8|71021.8|527
1585306500000|2020-03-27 10:55:00|71039.9|71024.9|71048.6|71033.6|71055|71042.5|71035.5|71020.5|652
1585306800000|2020-03-27 11:00:00|71048.9|71033.9|71065.4|71050.4|71072.3|71057.3|71041.9|71026.9|408
1585307100000|2020-03-27 11:05:00|71065.1|71050.1|71037.6|71022.6|71065.4|71050.4|71036.6|71019.5|348
1585307400000|2020-03-27 11:10:00|71037.5|71022.5|71003.5|70988.5|71038.3|71023.1|71003.5|70986.9|538
1585307700000|2020-03-27 11:15:00|71003.6|70988.6|71055.5|71040.3|71056.4|71040.4|71000.6|70985.6|433
1585308000000|2020-03-27 11:20:00|71056|71040.1|71055.4|71040.4|71066.6|71051.6|71052.6|71037.6|433
1585308300000|2020-03-27 11:25:00|71055.6|71040.6|71062.8|71047.8|71064.3|71049.3|71055.6|71040.6|400
1585308600000|2020-03-27 11:30:00|71062.5|71047.5|71050|71035|71064.1|71049.1|71049.2|71034.2|402
1585308900000|2020-03-27 11:35:00|71049.9|71034.9|71028.2|71013.2|71051.1|71036.1|71025.8|71010.8|463
1585309200000|2020-03-27 11:40:00|71028.6|71013.6|71053.8|71038.8|71054|71039|71026.7|71011.7|536
1585309500000|2020-03-27 11:45:00|71053.5|71038.5|71035.7|71020.7|71053.6|71038.6|71032.9|71017.9|577
1585309800000|2020-03-27 11:50:00|71035.6|71020.6|71059.4|71044.4|71062.7|71047.7|71034.7|71019.7|504
1585310100000|2020-03-27 11:55:00|71059.1|71044.1|71083|71068|71110|71093.7|71058.7|71043.7|533
1585310400000|2020-03-27 12:00:00|71082.8|71067.8|71060.8|71045.8|71098.2|71083.2|71060.8|71045.8|776
1585310700000|2020-03-27 12:05:00|71061|71046|71074.6|71059.6|71074.6|71059.6|71059.9|71044.9|612
1585311000000|2020-03-27 12:10:00|71074.1|71059.1|71083.2|71068.2|71086.9|71071.9|71069.2|71054.2|742
1585311300000|2020-03-27 12:15:00|71083.3|71068.3|71087.5|71072.5|71098.9|71083.9|71082.4|71067.4|784
1585311600000|2020-03-27 12:20:00|71087.6|71072.6|71071.9|71056.9|71087.6|71072.6|71069.1|71054.1|644
1585311900000|2020-03-27 12:25:00|71072|71057|71057.4|71038.5|71073.6|71058.6|71055|71038.1|503
1585312200000|2020-03-27 12:30:00|71057.6|71038|71084.7|71069.7|71086.7|71070.7|71048.3|71033|581
1585312500000|2020-03-27 12:35:00|71084.4|71069.4|71085.7|71070.7|71087.6|71072.6|71073.3|71058.3|598
1585312800000|2020-03-27 12:40:00|71085.6|71070.6|71101.4|71091.4|71106.2|71093.3|71077.3|71062.3|684
1585313100000|2020-03-27 12:45:00|71101.5|71091.5|71124.1|71109.1|71146.4|71131.4|71101.3|71087.3|777
1585313400000|2020-03-27 12:50:00|71124|71109|71139.9|71124.9|71144.7|71129.7|71123.1|71108.1|585
1585313700000|2020-03-27 12:55:00|71139.5|71124.5|71145.3|71130.3|71150.2|71135.2|71132.9|71117.9|629
1585314000000|2020-03-27 13:00:00|71143.9|71128.9|71144|71129|71145.1|71130.1|71126.6|71111.6|760
1585314300000|2020-03-27 13:05:00|71143.9|71128.9|71162.4|71147.4|71172|71157|71143.9|71128.9|714
1585314600000|2020-03-27 13:10:00|71162.2|71147.2|71156.7|71141.7|71168.8|71153.8|71153.5|71138.5|734
1585314900000|2020-03-27 13:15:00|71156.9|71141.9|71136|71121|71159.9|71144.9|71126.8|71111.8|731
1585315200000|2020-03-27 13:20:00|71136.2|71121.2|71137.2|71122.2|71141.5|71129|71129.9|71117.9|645
1585315500000|2020-03-27 13:25:00|71137.6|71122.6|71116.8|71101.8|71138.3|71123.3|71109.5|71094.6|777
1585315800000|2020-03-27 13:30:00|71116.1|71101.1|71114.5|71099.5|71122.1|71107.1|71100.6|71085.6|847
1585316100000|2020-03-27 13:35:00|71116.8|71101.8|71134.5|71119.5|71135.2|71120.2|71107.5|71092.5|861
1585316400000|2020-03-27 13:40:00|71135.2|71120.2|71161.2|71146.2|71169.8|71154.8|71128.8|71113.8|962
1585316700000|2020-03-27 13:45:00|71161.3|71146.3|71172.5|71162.5|71176.8|71162.5|71151.9|71136.9|851
1585317000000|2020-03-27 13:50:00|71172.4|71162.4|71143.3|71128.3|71175.1|71162.5|71139.4|71124.4|807
1585317300000|2020-03-27 13:55:00|71142.9|71127.9|71149.6|71134.6|71150.2|71135.2|71125.2|71110.2|655
1585317600000|2020-03-27 14:00:00|71149.5|71134.5|71128.2|71110.7|71168.7|71153.4|71121.6|71104.4|848
1585317900000|2020-03-27 14:05:00|71127.2|71110.9|71116|71101|71143.1|71126.6|71115.4|71100.4|797
1585318200000|2020-03-27 14:10:00|71115.9|71100.9|71116|71101|71144.3|71120.1|71085.2|71067.2|962
1585318500000|2020-03-27 14:15:00|71116.1|71101.1|71132|71117|71148.4|71131.9|71113.4|71094.9|853
1585318800000|2020-03-27 14:20:00|71132.2|71117.2|71152.8|71137.8|71159.5|71142.6|71130|71107.3|903
1585319100000|2020-03-27 14:25:00|71152.6|71137.6|71139.7|71124.7|71153.2|71138.2|71124.5|71109.5|810
1585319400000|2020-03-27 14:30:00|71139.6|71124.6|71163.4|71144.7|71169.6|71154.6|71137.7|71122.7|778
1585319700000|2020-03-27 14:35:00|71163.3|71145.2|71170.8|71155.8|71182.5|71168.2|71157.9|71141.5|867
1585320000000|2020-03-27 14:40:00|71170.5|71155.5|71177.1|71162.1|71186.6|71171.6|71170.2|71155.2|823
1585320300000|2020-03-27 14:45:00|71177.2|71162.2|71167.9|71152.9|71180.4|71165.4|71162|71146.3|865
1585320600000|2020-03-27 14:50:00|71167.7|71152.7|71156.4|71141.4|71180.5|71165.5|71149.1|71134.1|745
1585320900000|2020-03-27 14:55:00|71156.3|71141.3|71153.1|71138.1|71158.4|71143.4|71150.2|71135.2|663
1585321200000|2020-03-27 15:00:00|71153.5|71138.5|71154.1|71139.1|71168.1|71153.1|71133.9|71118.8|787
1585321500000|2020-03-27 15:05:00|71153.5|71138.5|71139.5|71122.9|71161.7|71146.7|71133.6|71118.6|725
1585321800000|2020-03-27 15:10:00|71139.2|71123.6|71131.9|71116.2|71141.3|71124|71102.8|71087.4|709
1585322100000|2020-03-27 15:15:00|71132.3|71116|71118.3|71090.3|71134.7|71117.4|71063.4|71048.4|950
1585322400000|2020-03-27 15:20:00|71118.7|71090|71123.7|71108.7|71150.3|71135.3|71112.7|71083.6|783
1585322700000|2020-03-27 15:25:00|71123.5|71108.5|71117|71096|71123.8|71108.8|71097.3|71072.5|940
1585323000000|2020-03-27 15:30:00|71117.3|71095.8|71122.8|71107.8|71137.5|71122.5|71109.8|71094.7|815
1585323300000|2020-03-27 15:35:00|71122.5|71107.5|71112.3|71096.4|71140.3|71124.8|71111.3|71095.2|788
1585323600000|2020-03-27 15:40:00|71112.1|71095.7|71114.6|71099.6|71121.6|71105.7|71103.4|71088.4|868
1585323900000|2020-03-27 15:45:00|71114.5|71099.5|71092.8|71077.8|71121.2|71106.2|71092.7|71077.7|799
1585324200000|2020-03-27 15:50:00|71092.7|71077.7|71079.2|71063.1|71094.3|71079.3|71069.2|71054.2|808
1585324500000|2020-03-27 15:55:00|71079.1|71062.8|71083.9|71068.8|71111.1|71095.5|71073.3|71058.3|964
1585324800000|2020-03-27 16:00:00|71083.8|71066.5|71079.4|71061.8|71100.1|71085.1|71048.1|71031.4|947
1585325100000|2020-03-27 16:05:00|71079.3|71061.4|71076.3|71061.3|71082.6|71063.6|71063.7|71046.2|871
1585325400000|2020-03-27 16:10:00|71077.3|71062.3|71066|71051|71078.6|71063.6|71065.2|71050.2|716
1585325700000|2020-03-27 16:15:00|71066.1|71051.1|71035.2|71016.8|71078.4|71063.4|71031.3|71012.8|927
1585326000000|2020-03-27 16:20:00|71034.7|71017.5|71001.1|70986.1|71038.8|71022.5|70989.7|70966|988
1585326300000|2020-03-27 16:25:00|71000.6|70985.6|71021.6|71004.1|71024.8|71009|70981.8|70966.8|818
1585326600000|2020-03-27 16:30:00|71022.8|71004.2|70996.8|70968.5|71025.4|71008.4|70976.6|70961.2|798
1585326900000|2020-03-27 16:35:00|70993.8|70970.1|71023.6|71008.6|71031.2|71008.6|70991.4|70965.2|647
1585327200000|2020-03-27 16:40:00|71023.5|71008.5|71029.2|71013.8|71040.4|71025.4|71023.2|70997.7|620
1585327500000|2020-03-27 16:45:00|71028.2|71013.2|71060.1|71035.8|71070|71051.9|71023.6|71008.6|708
1585327800000|2020-03-27 16:50:00|71060|71035.3|71052.8|71025.2|71071.3|71048.3|71047.9|71022.9|600
1585328100000|2020-03-27 16:55:00|71050.6|71027.8|71016.1|70976.2|71054.6|71034|71007|70962.1|583
1585328400000|2020-03-27 17:00:00|71015.7|70975.5|70989.5|70974.5|71017|70980.8|70974.1|70956.8|744
1585328700000|2020-03-27 17:05:00|70989.7|70974.7|71000.1|70985.1|71013.5|70996.6|70988|70970.6|696
1585329000000|2020-03-27 17:10:00|70999.8|70984.8|71015.3|71000.3|71022.4|71004.8|70997|70982|742
1585329300000|2020-03-27 17:15:00|71014.9|70999.9|70991|70974.4|71023.9|71008.9|70981.9|70960.1|655
1585329600000|2020-03-27 17:20:00|70991.1|70974.3|71008.2|70993.2|71009.9|70994.4|70985|70970|562
1585329900000|2020-03-27 17:25:00|71008.5|70993.5|70995.7|70980.7|71010.2|70995.2|70994.1|70979.1|608
1585330200000|2020-03-27 17:30:00|70995.4|70980.4|70988.4|70973.4|70999|70981.6|70987.2|70972.2|547
1585330500000|2020-03-27 17:35:00|70988.5|70973.5|70945.9|70928.6|70990.9|70975.9|70945.2|70927.9|604
1585330800000|2020-03-27 17:40:00|70943.6|70928.9|70948.7|70933.7|70956.9|70941.3|70941|70926|738
1585331100000|2020-03-27 17:45:00|70948.5|70933.5|70923|70908|70951|70936|70913.5|70898.5|736
1585331400000|2020-03-27 17:50:00|70922.3|70907.3|70914.2|70899.2|70927.9|70912.9|70912.2|70897.2|794
1585331700000|2020-03-27 17:55:00|70914.5|70899.5|70893|70878|70914.6|70899.6|70890.3|70875.3|733
1585332000000|2020-03-27 18:00:00|70892.9|70877.9|70891|70875.1|70895.1|70880.1|70878.7|70863.7|668
1585332300000|2020-03-27 18:05:00|70890.9|70875.3|70891.7|70876.5|70893.7|70878|70883|70867.4|705
1585332600000|2020-03-27 18:10:00|70892.3|70876|70906.3|70891.3|70914.5|70899.5|70881|70866|674
1585332900000|2020-03-27 18:15:00|70905.8|70890.8|70936.4|70914.4|70957.1|70941.8|70905.7|70890.7|679
1585333200000|2020-03-27 18:20:00|70931.3|70915.5|70908.8|70889.5|70934.3|70918.6|70899.4|70882.5|548
1585333500000|2020-03-27 18:25:00|70909.1|70889.1|70900.5|70885.1|70909.2|70890.2|70898.1|70881.3|689
1585333800000|2020-03-27 18:30:00|70900.7|70884.5|70892.6|70877.6|70903.5|70886.2|70888|70873|742
1585334100000|2020-03-27 18:35:00|70892.5|70877.5|70886.2|70871.2|70895.6|70879.8|70884|70869|469
1585334400000|2020-03-27 18:40:00|70886.3|70871.3|70891.6|70876.6|70898|70883|70885.6|70870.6|523
1585334700000|2020-03-27 18:45:00|70891.3|70876.3|70893.7|70878.7|70898.1|70883.1|70889.1|70874.1|504
1585335000000|2020-03-27 18:50:00|70894.7|70879.7|70885.9|70870.9|70894.8|70879.8|70881|70866|558
1585335300000|2020-03-27 18:55:00|70885.3|70870.3|70877|70862|70891.6|70874.8|70876.6|70861.6|655
1585335600000|2020-03-27 19:00:00|70877.5|70862.5|70879|70864|70881.2|70866.2|70873|70858|662
1585335900000|2020-03-27 19:05:00|70878.2|70863.2|70873.6|70858.6|70883.7|70868.7|70870.4|70855.4|466
1585336200000|2020-03-27 19:10:00|70873.7|70858.7|70874.3|70859.3|70874.9|70862.5|70869.7|70854.7|488
1585336500000|2020-03-27 19:15:00|70874.5|70859.5|70874.9|70859.9|70875.6|70863.3|70870.5|70855.5|397
1585336800000|2020-03-27 19:20:00|70874.6|70859.6|70865.3|70850.3|70877|70863|70864.7|70849.7|415
1585337100000|2020-03-27 19:25:00|70865.5|70850.5|70878.9|70857.3|70911.9|70870.7|70849.5|70834.5|514
1585337400000|2020-03-27 19:30:00|70879.4|70857.5|70875.9|70860.9|70884.5|70862.9|70873.8|70852.3|457
1585337700000|2020-03-27 19:35:00|70875.7|70859.4|70876|70861|70877.2|70862.2|70874.2|70859.2|502
1585338000000|2020-03-27 19:40:00|70876.1|70861.1|70876.7|70857.8|70920.7|70893.5|70864.3|70846.6|797
1585338300000|2020-03-27 19:45:00|70876.6|70858|70899.7|70879.8|70913.8|70889.6|70873.4|70844.3|623
1585338600000|2020-03-27 19:50:00|70900|70879.9|70966.3|70935.8|71131.4|71078.4|70898.9|70879.3|885
1585338900000|2020-03-27 19:55:00|70960.9|70926.9|70920.3|70866.3|70964.8|70936.3|70914|70865.5|795
1585339200000|2020-03-27 20:00:00|70920.6|70866.6|70916.3|70894.9|70932.9|70899.4|70903|70863.4|533
1585339500000|2020-03-27 20:05:00|70916.1|70895.1|70912.6|70896.5|70921.5|70900.7|70908.5|70882.4|405
1585339800000|2020-03-27 20:10:00|70916.1|70898.7|70902.8|70877.2|70929.9|70904.9|70898.9|70872|386
1585340100000|2020-03-27 20:15:00|70902.6|70877.1|70894.6|70867.7|70908.2|70877.1|70888.8|70854.2|250
1585340400000|2020-03-27 20:20:00|70894.4|70866.9|70897|70870.6|70906.8|70875.1|70891.2|70860.2|200
1585340700000|2020-03-27 20:25:00|70886.9|70864.2|70873.9|70853.6|70908.8|70876.7|70862.2|70837.5|276
1585341000000|2020-03-27 20:30:00|70874.4|70850.9|70884.3|70860.5|70896|70863.1|70874.3|70841.4|282
1585341300000|2020-03-27 20:35:00|70883.5|70860.1|70887.7|70858.4|70903.2|70863.2|70879.4|70842.7|484
1585341600000|2020-03-27 20:40:00|70887.1|70861|70891.4|70860.9|70906.3|70869.3|70886.3|70849.6|229
1585341900000|2020-03-27 20:45:00|70890.6|70861|70889.6|70864.9|70905.5|70873.6|70884.7|70843.7|236
1585342200000|2020-03-27 20:50:00|70889.5|70865.6|70913.3|70859.3|70917|70874|70886.5|70842.2|265
1585342500000|2020-03-27 20:55:00|70908.8|70854.8|70922.6|70868.6|70922.6|70873.6|70890.8|70836.8|158
1585512000000|2020-03-29 20:00:00|70887|70826|70887|70826|70887|70826|70879|70818|13
1585512300000|2020-03-29 20:05:00|70879|70818|70882.2|70821.2|70887|70826|70879|70818|9
1585512600000|2020-03-29 20:10:00|70883.2|70822.2|70887|70826|70887|70826|70879|70818|11
1585512900000|2020-03-29 20:15:00|70879|70818|70887|70826|70887.5|70826.5|70879|70818|10
1585513200000|2020-03-29 20:20:00|70879|70818|70881.2|70820.2|70887.5|70826.5|70879|70818|9
1585513500000|2020-03-29 20:25:00|70879|70818|70879|70818|70883.9|70822.9|70879|70818|7
1585513800000|2020-03-29 20:30:00|70883.9|70822.9|70887|70826|70887.5|70826.5|70879|70818|11
1585514100000|2020-03-29 20:35:00|70879|70818|70887.5|70826.5|70887.5|70826.5|70879|70818|18
1585514400000|2020-03-29 20:40:00|70887|70826|70879|70818|70887|70826|70879|70818|7
1585514700000|2020-03-29 20:45:00|70881.6|70820.6|70874.8|70813.8|70882.3|70821.3|70874.8|70813.8|5
1585515000000|2020-03-29 20:50:00|70879|70818|70887|70826|70887.5|70826.5|70874.8|70813.8|12
1585515300000|2020-03-29 20:55:00|70874.8|70813.8|70915.6|70854.6|70919.9|70862.3|70874.8|70813.8|29
1585515600000|2020-03-29 21:00:00|70913.3|70852.3|70957.4|70896.4|70961.3|70900.3|70912.3|70851.3|52
1585515900000|2020-03-29 21:05:00|70956.4|70895.4|70952.8|70891.8|70957.9|70896.9|70952.2|70891.2|22
1585516200000|2020-03-29 21:10:00|70952.4|70891.4|70977.7|70916.7|70977.7|70916.7|70879.5|70818.5|58
1585516500000|2020-03-29 21:15:00|70951.9|70890.9|70943.9|70882.9|70977.7|70916.7|70912|70851|49
1585516800000|2020-03-29 21:20:00|70956.5|70895.5|70963.7|70902.7|70970|70909|70914|70853|131
1585517100000|2020-03-29 21:25:00|70952.1|70891.1|70948.7|70887.7|70962.6|70901.6|70924.6|70863.6|188
1585517400000|2020-03-29 21:30:00|70946.9|70885.9|70947|70886|70956.1|70895.1|70917.5|70856.5|152
1585517700000|2020-03-29 21:35:00|70948.3|70887.3|70952.1|70891.1|70962|70901|70921.3|70860.3|148
1585518000000|2020-03-29 21:40:00|70951.7|70890.7|70953.4|70892.4|70960.1|70899.1|70923|70862|141
1585518300000|2020-03-29 21:45:00|70951.9|70890.9|70933.6|70872.6|70959.7|70898.7|70916|70855|127
1585518600000|2020-03-29 21:50:00|70937.1|70876.1|70933.2|70872.2|70957.8|70896.8|70912.9|70851.9|149
1585518900000|2020-03-29 21:55:00|70924.5|70863.5|70934.4|70873.4|70946.4|70885.4|70913.1|70852.1|180
1585519200000|2020-03-29 22:00:00|70943.4|70882.4|70952.9|70891.9|70956.8|70895.8|70931.2|70870.2|262
1585519500000|2020-03-29 22:05:00|70952.4|70891.4|70949.1|70888.1|70956|70895|70917.4|70856.4|212
1585519800000|2020-03-29 22:10:00|70948.6|70887.6|70960|70899|71021.2|70960.2|70938.9|70877.9|276
1585520100000|2020-03-29 22:15:00|70961.7|70900.7|70953.7|70899.7|70968.3|70907.3|70945.1|70887.8|193
1585520400000|2020-03-29 22:20:00|70955.9|70901.9|70939.3|70885.3|70962.4|70908.4|70939.3|70885.3|251
1585520700000|2020-03-29 22:25:00|70952.8|70898.8|70968.9|70914.9|70978.4|70924.4|70945.1|70891.1|448
1585521000000|2020-03-29 22:30:00|70969.4|70915.4|70961.8|70907.8|70985.5|70931.5|70929.9|70875.9|1043
1585521300000|2020-03-29 22:35:00|70960.7|70906.7|70971.4|70917.4|70980|70926|70939|70885|1035
1585521600000|2020-03-29 22:40:00|70972.5|70918.5|70952.2|70898.2|70977.2|70923.2|70947.5|70893.5|556
1585521900000|2020-03-29 22:45:00|70951.7|70897.7|70951.2|70897.2|70957.9|70903.9|70944.5|70890.5|332
1585522200000|2020-03-29 22:50:00|70950.8|70896.8|70965.6|70911.6|70967.2|70913.2|70942|70888|218
1585522500000|2020-03-29 22:55:00|70965.7|70911.7|70964.6|70910.6|70968.3|70914.3|70957.2|70903.2|210
1585522800000|2020-03-29 23:00:00|70962.6|70908.6|70977.6|70934|70982.5|70937.6|70959.6|70905.6|301
1585523100000|2020-03-29 23:05:00|70979.4|70933.2|70982.6|70942.9|70987.3|70947.7|70970.2|70929.2|275
1585523400000|2020-03-29 23:10:00|70981.9|70943.3|70974.9|70931.8|70984.3|70948.1|70969.2|70922.4|230
1585523700000|2020-03-29 23:15:00|70974.7|70933|70982.8|70928.8|70982.9|70940.3|70969.9|70924.7|200
1585524000000|2020-03-29 23:20:00|70981.3|70930.2|70972.4|70933|70981.3|70939.4|70946.8|70919.4|262
1585524300000|2020-03-29 23:25:00|70973.3|70933.2|70941.8|70887.8|70979|70937.1|70937.3|70883.3|366
1585524600000|2020-03-29 23:30:00|70941.1|70887.1|70955.6|70903.9|70968.9|70923.8|70937.5|70883.5|360
1585524900000|2020-03-29 23:35:00|70954.8|70908|70958.7|70904.7|70963.9|70922|70946.2|70896.3|248
1585525200000|2020-03-29 23:40:00|70957.9|70903.9|70953.4|70909|70963.7|70913.7|70933.4|70895.6|267
1585525500000|2020-03-29 23:45:00|70952.6|70910.5|70963.9|70909.9|70978.3|70927|70942.6|70895|487
1585525800000|2020-03-29 23:50:00|70959.7|70905.7|70950.7|70910.2|70972.5|70941.7|70944|70894.6|544
1585526100000|2020-03-29 23:55:00|70949|70912.2|70935|70881|70958.2|70927.6|70934.9|70880.9|360
1585526400000|2020-03-30 00:00:00|70935.2|70881.2|70920.7|70877|70950.5|70916.5|70914|70872.1|616
1585526700000|2020-03-30 00:05:00|70920.1|70876.6|70912.5|70887.8|70932|70908.6|70910.7|70868.1|542
1585527000000|2020-03-30 00:10:00|70912.7|70887.6|70954.4|70925.9|70957.7|70936.7|70911.9|70887|653
1585527300000|2020-03-30 00:15:00|70956|70926|70954.5|70925.9|70957.1|70929.8|70949.5|70922.9|558
1585527600000|2020-03-30 00:20:00|70954.1|70925.4|70938.8|70915.3|70958.2|70937.6|70937.9|70915.3|688
1585527900000|2020-03-30 00:25:00|70938.7|70915.4|70948.4|70925.1|70949.8|70928.2|70938.7|70913.8|525
1585528200000|2020-03-30 00:30:00|70948.3|70924.8|70946.8|70926.1|70948.4|70929.2|70944.7|70922.1|546
1585528500000|2020-03-30 00:35:00|70946.7|70925.9|71046.8|71019.9|71077.9|71050.9|70945.3|70924.7|705
1585528800000|2020-03-30 00:40:00|71047.7|71019.7|71073.3|71041.6|71095.7|71061.2|71038.2|71013|803
1585529100000|2020-03-30 00:45:00|71072.1|71042.2|71062.3|71047.3|71082.3|71059.2|71055.7|71030.9|891
1585529400000|2020-03-30 00:50:00|71062.4|71047.2|71085.4|71070.4|71091.1|71076.1|71050.5|71014.7|800
1585529700000|2020-03-30 00:55:00|71089.1|71072.8|71051.5|71036.5|71091.2|71074.8|71049.2|71034.2|724
1585530000000|2020-03-30 01:00:00|71052|71037|71001.5|70979|71052.3|71037.3|70972.8|70957.8|881
1585530300000|2020-03-30 01:05:00|71002.2|70980.2|71015.4|70998.2|71018.6|71003.1|70983.7|70967.6|846
1585530600000|2020-03-30 01:10:00|71015.2|70998.3|70993.5|70978.5|71016.4|71001.4|70990.5|70975.5|646
1585530900000|2020-03-30 01:15:00|70993.8|70978.8|70968.6|70948.3|70994.4|70978.8|70963.7|70935.8|561
1585531200000|2020-03-30 01:20:00|70966.8|70950.9|70974.1|70959.1|70981.1|70966.1|70953.5|70938.5|780
1585531500000|2020-03-30 01:25:00|70973.7|70958.7|71037.7|71022.7|71044.5|71029.5|70973.7|70958.7|861
1585531800000|2020-03-30 01:30:00|71038|71023|71092.1|71077.1|71096.5|71081.5|71038|71023|662
1585532100000|2020-03-30 01:35:00|71092|71077|71060.7|71045.7|71097.9|71082.9|71053.9|71034.5|875
1585532400000|2020-03-30 01:40:00|71060.9|71045.9|71057.1|71042.1|71075.5|71060.5|71041.9|71026.9|752
1585532700000|2020-03-30 01:45:00|71054.5|71039.5|71148.9|71133.9|71151.1|71136.1|71038.8|71023.8|906
1585533000000|2020-03-30 01:50:00|71148.8|71133.8|71059.1|71044.1|71149.2|71134.2|71059.1|71044.1|839
1585533300000|2020-03-30 01:55:00|71058.4|71043.4|71064.4|71049.4|71067.1|71052.1|71039.6|71024.6|663
1585533600000|2020-03-30 02:00:00|71064.6|71049.6|71086|71071|71086.5|71071.5|71036.5|71017.4|690
1585533900000|2020-03-30 02:05:00|71085.9|71070.9|71090.3|71075.3|71108.6|71096.4|71074.6|71061.6|673
1585534200000|2020-03-30 02:10:00|71090.4|71075.4|71117.7|71102.7|71118.7|71103.7|71075.9|71064.9|812
1585534500000|2020-03-30 02:15:00|71117.9|71102.9|71112.9|71097.9|71137.7|71122.7|71093.1|71083.1|783
1585534800000|2020-03-30 02:20:00|71113|71098|71075.2|71060.2|71115.7|71100.7|71069.5|71057.1|834
1585535100000|2020-03-30 02:25:00|71075.8|71060.8|71061.6|71046.6|71075.8|71063.6|71045.2|71031.2|790
1585535400000|2020-03-30 02:30:00|71061.1|71046.1|71074.3|71059.3|71082.2|71067.2|71043.3|71033.3|806
1585535700000|2020-03-30 02:35:00|71073.6|71058.6|71075.8|71060.8|71089.6|71074.6|71063.8|71048.8|720
1585536000000|2020-03-30 02:40:00|71075.9|71060.9|71076.6|71061.6|71079.5|71064.5|71053.2|71038.2|716
1585536300000|2020-03-30 02:45:00|71076.1|71061.1|71056.4|71046.4|71084.3|71070.1|71055|71040|702
1585536600000|2020-03-30 02:50:00|71055.9|71045.9|71059|71044|71059.9|71047.6|71040.4|71028.3|595
1585536900000|2020-03-30 02:55:00|71059.1|71044.1|71020.3|70999.4|71065.2|71050.2|70995.3|70979.5|815
1585537200000|2020-03-30 03:00:00|71022.9|70998.8|71019.1|71004.1|71027.5|71009.1|71003.6|70988.6|701
1585537500000|2020-03-30 03:05:00|71019.2|71004.2|71012.9|71002.9|71029.6|71014.6|70998.6|70986.9|567
1585537800000|2020-03-30 03:10:00|71013.1|71003.1|71047.5|71032.5|71050.2|71035.2|71004.6|70991.1|675
1585538100000|2020-03-30 03:15:00|71047.6|71032.6|71078.2|71063.2|71078.2|71063.2|71038.3|71024.7|773
1585538400000|2020-03-30 03:20:00|71077.7|71062.7|71084.3|71074.3|71091|71077.2|71072.6|71058.7|662
1585538700000|2020-03-30 03:25:00|71084.6|71074.6|71102.7|71087.7|71129.2|71114.2|71081.8|71071.4|746
1585539000000|2020-03-30 03:30:00|71102.6|71087.6|71120.9|71105.9|71149|71134|71099.5|71084.5|826
1585539300000|2020-03-30 03:35:00|71121.1|71106.1|71087.3|71077.3|71121.1|71106.1|71078.7|71066.5|676
1585539600000|2020-03-30 03:40:00|71087.4|71077.4|71072.6|71057.6|71096.2|71084.8|71066.6|71055.8|662
1585539900000|2020-03-30 03:45:00|71072.7|71057.7|71073.1|71063.1|71085.4|71072.9|71058.7|71045.9|643
1585540200000|2020-03-30 03:50:00|71073.8|71063.8|71081.3|71071.3|71083.9|71071.3|71063.3|71050.8|667
1585540500000|2020-03-30 03:55:00|71081.4|71071.4|71075.2|71060.2|71091.3|71078.3|71071.1|71058|544
1585540800000|2020-03-30 04:00:00|71075.1|71060.1|71059|71049|71078.7|71068.7|71052.9|71041.8|459
1585541100000|2020-03-30 04:05:00|71058.7|71048.7|71072.5|71062.5|71073.9|71063|71057.8|71045|418
1585541400000|2020-03-30 04:10:00|71072.7|71062.7|71064.2|71054.2|71078.2|71068.2|71057.4|71046.1|530
1585541700000|2020-03-30 04:15:00|71064.4|71054.4|71048|71038|71066|71054.4|71041|71029.9|761
1585542000000|2020-03-30 04:20:00|71047.4|71037.4|71069.2|71059.2|71077|71064.9|71047.1|71037.1|665
1585542300000|2020-03-30 04:25:00|71068.6|71053.6|71096.4|71081.4|71096.8|71084.5|71061.9|71050.2|471
1585542600000|2020-03-30 04:30:00|71095.9|71080.9|71093.2|71078.2|71100.6|71087|71081.5|71068.7|501
1585542900000|2020-03-30 04:35:00|71093.3|71078.3|71087.4|71072.4|71093.8|71081.5|71077.3|71065|497
1585543200000|2020-03-30 04:40:00|71087.5|71072.5|71084.4|71074.4|71087.8|71075.4|71063.6|71050.9|602
1585543500000|2020-03-30 04:45:00|71084.2|71074.2|71088.2|71073.2|71094.7|71084.4|71082.6|71070.2|378
1585543800000|2020-03-30 04:50:00|71087.8|71072.8|71068.2|71058.2|71089.1|71074.7|71065.6|71053.6|550
1585544100000|2020-03-30 04:55:00|71068.4|71058.4|71072.4|71062.4|71079.1|71067.7|71062.5|71050.8|613
1585544400000|2020-03-30 05:00:00|71071.9|71061.9|71063.6|71053.6|71083.1|71071.3|71057|71044.8|633
1585544700000|2020-03-30 05:05:00|71063.4|71053.4|71051.9|71041.9|71080.5|71069|71050.9|71038.7|532
1585545000000|2020-03-30 05:10:00|71051.7|71041.7|71048|71038|71061|71047.8|71039|71029|659
1585545300000|2020-03-30 05:15:00|71048.1|71038.1|71071|71061|71100.2|71088.3|71047.7|71037.7|668
1585545600000|2020-03-30 05:20:00|71071.8|71061.8|71078.4|71068.4|71086.3|71071.6|71059.3|71047.3|746
1585545900000|2020-03-30 05:25:00|71078.6|71068.6|71055.2|71045.2|71083.8|71072.4|71055.2|71042.4|634
1585546200000|2020-03-30 05:30:00|71054.9|71044.9|71049.9|71034.9|71071|71059.6|71041.2|71027.9|680
1585546500000|2020-03-30 05:35:00|71048.4|71033.4|71034.9|71024.9|71048.8|71034.8|71023.6|71011.5|686
1585546800000|2020-03-30 05:40:00|71035.3|71025.3|71025.3|71010.3|71040.7|71027.8|71022.7|71010.2|639
1585547100000|2020-03-30 05:45:00|71024.8|71009.8|71028.1|71013.1|71030.1|71018.5|70997.1|70985.8|814
1585547400000|2020-03-30 05:50:00|71027.5|71012.5|71031.3|71021.3|71040.9|71029.6|71020.8|71008.4|798
1585547700000|2020-03-30 05:55:00|71031.4|71021.4|71000.3|70985.3|71031.9|71021.5|70993.2|70983.2|825
1585548000000|2020-03-30 06:00:00|71000.2|70985.2|71026.7|71016.7|71033|71021.8|70984.6|70970.7|861
1585548300000|2020-03-30 06:05:00|71026.4|71016.4|71070.8|71055.8|71075.5|71062|71023.7|71013.7|733
1585548600000|2020-03-30 06:10:00|71069.9|71054.9|71070.7|71055.7|71071.8|71056.8|71046.6|71034.4|709
1585548900000|2020-03-30 06:15:00|71071.1|71056.1|71050.8|71035.8|71085.2|71073.1|71038.2|71025.1|691
1585549200000|2020-03-30 06:20:00|71050.6|71035.6|71056.8|71041.8|71062.2|71047.2|71010|70997.7|854
1585549500000|2020-03-30 06:25:00|71056.4|71041.4|71070.1|71055.1|71098.2|71083.2|71050.5|71035.5|778
1585549800000|2020-03-30 06:30:00|71070.3|71055.3|71092.9|71077.9|71093.1|71078.1|71065.4|71051.4|635
1585550100000|2020-03-30 06:35:00|71092.8|71077.8|71091.9|71081.9|71105.9|71093.8|71077.4|71062.4|708
1585550400000|2020-03-30 06:40:00|71091.6|71081.6|71075.4|71065.4|71098.4|71084.7|71074.7|71062.4|673
1585550700000|2020-03-30 06:45:00|71078.6|71063.6|71083|71068|71086|71071|71061.9|71048.4|890
1585551000000|2020-03-30 06:50:00|71083.1|71068.1|71075.2|71060.2|71085.9|71070.9|71068.6|71057|830
1585551300000|2020-03-30 06:55:00|71075.3|71060.3|71095.2|71080.2|71098.4|71085.1|71075|71060|713
1585551600000|2020-03-30 07:00:00|71095.1|71080.1|71113.3|71098.3|71113.9|71098.9|71078.1|71063.7|801
1585551900000|2020-03-30 07:05:00|71113.5|71098.5|71105|71090|71132.4|71119.5|71093.8|71078.8|839
1585552200000|2020-03-30 07:10:00|71104.9|71089.9|71100.6|71085.6|71117.6|71104.3|71092|71077.3|901
1585552500000|2020-03-30 07:15:00|71100.7|71085.7|71109.2|71094.2|71119.8|71107.4|71094.5|71082.8|842
1585552800000|2020-03-30 07:20:00|71109.1|71094.1|71110.2|71095.2|71119.2|71104.2|71084.3|71074|844
1585553100000|2020-03-30 07:25:00|71110.7|71095.7|71111.2|71096.2|71139.2|71125.8|71101.8|71088.7|937
1585553400000|2020-03-30 07:30:00|71111|71096|71105|71090|71121|71108.6|71095.1|71083.9|874
1585553700000|2020-03-30 07:35:00|71105.2|71090.2|71114.2|71104.2|71129.8|71117.3|71102.7|71090.1|866
1585554000000|2020-03-30 07:40:00|71114|71104|71100.5|71090.5|71126.3|71112.5|71098.7|71086.4|862
1585554300000|2020-03-30 07:45:00|71100.7|71090.7|71090|71080|71108.3|71098.3|71088.8|71076.4|772
1585554600000|2020-03-30 07:50:00|71089.8|71079.8|71086.3|71076.3|71095|71083.2|71074.1|71062.4|875
1585554900000|2020-03-30 07:55:00|71086.4|71076.4|71036.9|71026.9|71093.3|71082.6|71031.7|71021.7|875
1585555200000|2020-03-30 08:00:00|71037.3|71027.3|71044.5|71034.5|71056.3|71041.3|71034.4|71024.4|860
1585555500000|2020-03-30 08:05:00|71044.4|71034.4|71048.1|71038.1|71055.3|71043.2|71029.2|71019.2|841
1585555800000|2020-03-30 08:10:00|71049.7|71034.7|71067.2|71057.2|71079.2|71067.4|71045.4|71032.9|808
1585556100000|2020-03-30 08:15:00|71067.3|71057.3|71073.9|71063.9|71084.4|71074|71059.8|71049.8|826
1585556400000|2020-03-30 08:20:00|71074.1|71064.1|71105.4|71095.4|71116.6|71104.7|71073.6|71063.6|840
1585556700000|2020-03-30 08:25:00|71105.3|71095.3|71121.3|71111.3|71124.6|71114.6|71101.7|71091.7|674
1585557000000|2020-03-30 08:30:00|71121.1|71111.1|71092.5|71077.5|71132.3|71122.3|71077.9|71065.3|689
1585557300000|2020-03-30 08:35:00|71092.6|71077.6|71084.6|71074.6|71109.9|71099|71081.5|71070|767
1585557600000|2020-03-30 08:40:00|71084.5|71074.5|71074.7|71064.7|71093.2|71080.7|71071.5|71061.5|686
1585557900000|2020-03-30 08:45:00|71074.5|71064.5|71070.2|71060.2|71078.2|71068.2|71060.5|71047|717
1585558200000|2020-03-30 08:50:00|71070.1|71060.1|71070.6|71060.6|71078.4|71068.4|71063.6|71053.6|709
1585558500000|2020-03-30 08:55:00|71070.5|71060.5|71060.2|71050.2|71088.9|71077.6|71060.2|71050.2|602
1585558800000|2020-03-30 09:00:00|71060.3|71050.3|71040.2|71030.2|71063|71053|71040.2|71030.2|664
1585559100000|2020-03-30 09:05:00|71040.6|71030.6|71049.7|71034.7|71062.2|71049.9|71039.8|71029.8|706
1585559400000|2020-03-30 09:10:00|71049.6|71034.6|71068.9|71058.9|71085|71066.5|71044|71034|715
1585559700000|2020-03-30 09:15:00|71068.8|71058.8|71079.5|71069.5|71087.3|71077.3|71064|71051|687
1585560000000|2020-03-30 09:20:00|71080|71070|71097.3|71082.3|71099.4|71087.6|71075.7|71064.2|711
1585560300000|2020-03-30 09:25:00|71097.6|71082.6|71066.8|71051.8|71097.8|71086.9|71043.2|71032.8|774
1585560600000|2020-03-30 09:30:00|71066.9|71051.9|71068.4|71053.4|71091|71076|71058.4|71045.8|737
1585560900000|2020-03-30 09:35:00|71068.2|71053.2|71067.3|71052.3|71076.9|71064.1|71060.5|71045.5|625
1585561200000|2020-03-30 09:40:00|71067.2|71052.2|71052.7|71042.7|71068.6|71055.8|71048.9|71036.3|682
1585561500000|2020-03-30 09:45:00|71052.9|71042.9|71056.6|71041.6|71075.1|71065.1|71050.4|71038.9|713
1585561800000|2020-03-30 09:50:00|71056.4|71041.4|71071.6|71061.6|71077.4|71065.5|71049.5|71039.5|695
1585562100000|2020-03-30 09:55:00|71071.7|71061.7|71087.5|71077.5|71095|71082.9|71071.3|71061.3|669
1585562400000|2020-03-30 10:00:00|71087|71077|71096.8|71081.8|71105.6|71094.5|71086.1|71074.1|710
1585562700000|2020-03-30 10:05:00|71096.6|71081.6|71113.1|71098.1|71124.9|71112.1|71096.6|71081.6|690
1585563000000|2020-03-30 10:10:00|71113.2|71098.2|71115.8|71100.8|71117.1|71102.4|71109|71096.3|569
1585563300000|2020-03-30 10:15:00|71116.1|71101.1|71128.6|71118.6|71131.1|71119.1|71115.6|71100.6|597
1585563600000|2020-03-30 10:20:00|71128.7|71118.7|71123.2|71108.2|71128.8|71118.8|71122.2|71107.2|453
1585563900000|2020-03-30 10:25:00|71123.1|71108.1|71114.4|71099.4|71129.1|71118.3|71114.2|71099.2|536
1585564200000|2020-03-30 10:30:00|71114.2|71099.2|71146.6|71136.6|71152.1|71137.5|71114.2|71099.2|725
1585564500000|2020-03-30 10:35:00|71146.5|71136.5|71128.2|71113.2|71150.2|71140.2|71125.3|71110.3|652
1585564800000|2020-03-30 10:40:00|71128.1|71113.1|71136.4|71121.4|71139.8|71126.8|71127.7|71112.7|524
1585565100000|2020-03-30 10:45:00|71136.3|71121.3|71136|71121|71141.1|71126.1|71129.3|71116.3|503
1585565400000|2020-03-30 10:50:00|71135.2|71120.2|71148.5|71133.5|71149|71134|71135.2|71120.2|713
1585565700000|2020-03-30 10:55:00|71148.7|71133.7|71148.8|71133.8|71149.9|71137.2|71141.8|71129.7|617
1585566000000|2020-03-30 11:00:00|71149|71134|71136.2|71126.2|71149.3|71136.5|71134.4|71122.1|577
1585566300000|2020-03-30 11:05:00|71135.8|71125.8|71143|71128|71145.1|71130.1|71133.2|71120.8|596
1585566600000|2020-03-30 11:10:00|71142.9|71127.9|71148.7|71133.7|71148.8|71133.8|71140.2|71125.2|662
1585566900000|2020-03-30 11:15:00|71148.8|71133.8|71153.7|71138.7|71153.7|71140|71145.9|71132.2|591
1585567200000|2020-03-30 11:20:00|71153.9|71138.9|71142.1|71127.1|71157.8|71147.8|71140.6|71126.4|696
1585567500000|2020-03-30 11:25:00|71142.2|71127.2|71141.5|71131.5|71144.2|71132.7|71135.8|71123.7|618
1585567800000|2020-03-30 11:30:00|71141.6|71131.6|71138.1|71123.1|71144.6|71132.1|71133|71122.5|563
1585568100000|2020-03-30 11:35:00|71138.2|71123.2|71140.1|71130.1|71140.1|71130.1|71122.8|71112.8|645
1585568400000|2020-03-30 11:40:00|71140.5|71130.5|71138.9|71128.9|71142|71130.9|71134.6|71124.6|442
1585568700000|2020-03-30 11:45:00|71139|71129|71136|71126|71152.9|71139.6|71135.7|71123.2|588
1585569000000|2020-03-30 11:50:00|71135.6|71125.6|71136.4|71126.4|71139.1|71127.2|71134.1|71123.6|437
1585569300000|2020-03-30 11:55:00|71136.3|71126.3|71131.4|71116.4|71137.3|71127.3|71128.6|71113.6|402
1585569600000|2020-03-30 12:00:00|71131.1|71116.1|71139.3|71124.3|71144.8|71131.5|71131.1|71116.1|646
1585569900000|2020-03-30 12:05:00|71139.7|71124.7|71141.5|71131.5|71144.3|71132.8|71133.5|71121.6|736
1585570200000|2020-03-30 12:10:00|71141.7|71131.7|71147.4|71137.4|71154.4|71142.3|71134|71121.8|692
1585570500000|2020-03-30 12:15:00|71147.3|71137.3|71146.4|71136.4|71150|71138.8|71137.9|71125.4|617
1585570800000|2020-03-30 12:20:00|71145.9|71135.9|71144.4|71134.4|71152.8|71139.5|71142.4|71130.3|622
1585571100000|2020-03-30 12:25:00|71144.3|71134.3|71151.5|71141.5|71153.4|71142.6|71127.9|71117.9|673
1585571400000|2020-03-30 12:30:00|71151.3|71141.3|71138.3|71123.3|71152.4|71142.4|71136.7|71123.3|639
1585571700000|2020-03-30 12:35:00|71137.3|71127.3|71144.1|71134.1|71147|71136.1|71131|71118.1|538
1585572000000|2020-03-30 12:40:00|71144.2|71134.2|71150.2|71140.2|71153.1|71141.8|71143.4|71133.4|498
1585572300000|2020-03-30 12:45:00|71150.3|71140.3|71150.1|71140.1|71158.9|71148.9|71146.2|71135.4|591
1585572600000|2020-03-30 12:50:00|71150.2|71140.2|71147.2|71137.2|71156.5|71146.5|71144.9|71134.9|567
1585572900000|2020-03-30 12:55:00|71147.3|71137.3|71160.8|71145.8|71181.1|71171.1|71147.3|71137.3|752
1585573200000|2020-03-30 13:00:00|71160.2|71145.2|71161.7|71146.7|71176.8|71161.8|71151.7|71137.5|856
1585573500000|2020-03-30 13:05:00|71161.6|71146.6|71152.7|71137.7|71161.9|71147.5|71109.4|71082.2|754
1585573800000|2020-03-30 13:10:00|71152.9|71137.9|71155.8|71140.8|71178.2|71161.1|71149.3|71134.3|681
1585574100000|2020-03-30 13:15:00|71155.9|71140.9|71171.5|71156.5|71181.3|71166.3|71152.8|71140.3|777
1585574400000|2020-03-30 13:20:00|71172.7|71157.7|71160.2|71145.2|71178.3|71163.3|71152.3|71137.3|745
1585574700000|2020-03-30 13:25:00|71160.1|71145.1|71166.6|71151.6|71180.1|71165.1|71151.5|71135.3|748
1585575000000|2020-03-30 13:30:00|71166.5|71151.5|71170.7|71155.7|71176.3|71161.3|71163.4|71146.7|745
1585575300000|2020-03-30 13:35:00|71170.6|71155.6|71190.1|71175.1|71193.1|71178.1|71166.4|71151.2|837
1585575600000|2020-03-30 13:40:00|71190.3|71175.3|71195.1|71180.1|71236.3|71214.3|71168.3|71148.8|1040
1585575900000|2020-03-30 13:45:00|71194.9|71179.9|71204.2|71189.2|71204.2|71189.2|71173.4|71158.4|903
1585576200000|2020-03-30 13:50:00|71203.2|71188.2|71190.4|71175.4|71203.9|71188.9|71183.4|71168.4|789
1585576500000|2020-03-30 13:55:00|71190.3|71175.3|71201.3|71186.3|71202.5|71187.5|71189.6|71174.6|660
1585576800000|2020-03-30 14:00:00|71201|71186|71185.8|71170.8|71208.3|71186|71168.7|71153.7|761
1585577100000|2020-03-30 14:05:00|71186.1|71171.1|71191.5|71176.5|71199.3|71184.3|71183.2|71168.2|659
1585577400000|2020-03-30 14:10:00|71191.6|71176.6|71194|71179|71200.2|71188|71191.2|71176.5|638
1585577700000|2020-03-30 14:15:00|71194.3|71179.3|71172.1|71157.1|71197.4|71182.4|71169.6|71154.6|727
1585578000000|2020-03-30 14:20:00|71172|71157|71161|71146|71172.2|71157.2|71155.1|71142.6|783
1585578300000|2020-03-30 14:25:00|71161.1|71146.1|71174.9|71159.9|71178.1|71163.1|71160.2|71145.2|759
1585578600000|2020-03-30 14:30:00|71175.1|71160.1|71116.9|71101.9|71177|71162|71110.8|71092.6|937
1585578900000|2020-03-30 14:35:00|71117.7|71102.7|71116.9|71098.8|71141.3|71126.3|71106.3|71091.3|857
1585579200000|2020-03-30 14:40:00|71118.2|71100.1|71120.6|71105.6|71122.7|71107.7|71105.9|71090.8|880
1585579500000|2020-03-30 14:45:00|71120.8|71105.8|71139.4|71124.4|71149.1|71134.1|71115.3|71100.3|809
1585579800000|2020-03-30 14:50:00|71139.5|71124.5|71157.6|71142.6|71182.6|71167.6|71139.4|71124.4|883
1585580100000|2020-03-30 14:55:00|71157.5|71142.5|71138|71123|71184.9|71169.5|71127.5|71112.5|1013
1585580400000|2020-03-30 15:00:00|71138.3|71123.3|71167.8|71152.8|71182.8|71167.8|71130.8|71115.8|1006
1585580700000|2020-03-30 15:05:00|71168|71153|71173.6|71157.6|71187.7|71172.7|71161.1|71141.6|849
1585581000000|2020-03-30 15:10:00|71174.4|71156.4|71162.1|71147.1|71176.3|71158.3|71150.4|71128|808
1585581300000|2020-03-30 15:15:00|71162.2|71147.2|71194.1|71179.1|71198.7|71183.7|71161.7|71146.7|680
1585581600000|2020-03-30 15:20:00|71193.8|71178.8|71189.7|71174.7|71196.8|71181.8|71183.1|71168.1|704
1585581900000|2020-03-30 15:25:00|71190|71175|71180.5|71165.5|71192.1|71177.1|71172.9|71157.9|592
1585582200000|2020-03-30 15:30:00|71180|71165|71164.1|71148.3|71181.6|71166.6|71158.9|71143.9|782
1585582500000|2020-03-30 15:35:00|71164|71148.4|71179.7|71164.7|71186.5|71171.5|71163.2|71146.2|812
1585582800000|2020-03-30 15:40:00|71179.5|71164.5|71190.8|71175.8|71192.4|71177.4|71177.1|71162.1|579
1585583100000|2020-03-30 15:45:00|71190.9|71175.9|71189.5|71174.5|71201.3|71186.3|71189|71174|637
1585583400000|2020-03-30 15:50:00|71189.7|71174.7|71206.1|71191.1|71208.9|71193.9|71187.1|71172.1|605
1585583700000|2020-03-30 15:55:00|71205.8|71190.8|71220.9|71200|71230.7|71213.6|71202|71188.3|632
1585584000000|2020-03-30 16:00:00|71219.9|71200.8|71207.5|71184.9|71223.2|71204.4|71189.7|71161|690
1585584300000|2020-03-30 16:05:00|71207.9|71186.4|71221.6|71203.7|71222.7|71204.5|71194.9|71176|746
1585584600000|2020-03-30 16:10:00|71221.4|71203.4|71201.5|71186.5|71222.7|71205.2|71198.2|71182.7|667
1585584900000|2020-03-30 16:15:00|71201.3|71186.3|71198.5|71183.5|71205.7|71190.7|71197.7|71182.7|633
1585585200000|2020-03-30 16:20:00|71198.4|71183.4|71187.5|71172.5|71199.3|71184.3|71177.9|71161|639
1585585500000|2020-03-30 16:25:00|71187.4|71172.4|71184.5|71169.5|71199.7|71184.7|71184|71169|584
1585585800000|2020-03-30 16:30:00|71184.6|71169.6|71188.3|71173.3|71190.1|71175.1|71179.6|71164.6|533
1585586100000|2020-03-30 16:35:00|71188.2|71173.2|71181.5|71166.5|71189|71174|71180.5|71165.5|538
1585586400000|2020-03-30 16:40:00|71181.4|71166.4|71182|71167|71184.6|71169.6|71181.1|71166.1|578
1585586700000|2020-03-30 16:45:00|71181.8|71166.8|71192.3|71177.3|71194.6|71179.6|71181.8|71166.8|564
1585587000000|2020-03-30 16:50:00|71192|71177|71194.4|71179.4|71197.5|71182.5|71190.3|71175.3|599
1585587300000|2020-03-30 16:55:00|71193.5|71178.5|71198.8|71183.8|71203.2|71188.2|71192.5|71177.5|655
1585587600000|2020-03-30 17:00:00|71199.1|71184.1|71205.3|71189.9|71212.9|71197.6|71197.8|71182.8|529
1585587900000|2020-03-30 17:05:00|71205.7|71190.7|71207|71191.4|71209.9|71194.8|71204.5|71184.3|523
1585588200000|2020-03-30 17:10:00|71206.9|71191.9|71207.7|71192.7|71208.3|71193.2|71204|71187.5|471
1585588500000|2020-03-30 17:15:00|71204.7|71189.7|71196.1|71181.1|71217.2|71202.2|71194|71179|646
1585588800000|2020-03-30 17:20:00|71196.5|71181.5|71208.4|71193.4|71209.1|71194.1|71195.9|71180.9|692
1585589100000|2020-03-30 17:25:00|71208.5|71193.5|71210.2|71195.2|71211.1|71196.1|71207.4|71192.4|631
1585589400000|2020-03-30 17:30:00|71210.1|71195.1|71198.8|71183.8|71211|71196|71191.4|71176.4|614
1585589700000|2020-03-30 17:35:00|71198.9|71183.9|71200.7|71185.7|71201|71186|71196.8|71181.8|546
1585590000000|2020-03-30 17:40:00|71199.6|71184.6|71202.7|71187.7|71214.2|71199.2|71199.6|71184.6|657
1585590300000|2020-03-30 17:45:00|71202.2|71187.2|71200.8|71185.8|71205.8|71190.8|71199.8|71184.8|727
1585590600000|2020-03-30 17:50:00|71201.6|71186.6|71206.4|71191.4|71208.4|71193.4|71200.8|71185.8|621
1585590900000|2020-03-30 17:55:00|71206.3|71191.3|71210.4|71195.4|71213|71198|71205.8|71190.8|648
1585591200000|2020-03-30 18:00:00|71210.3|71195.3|71209|71194|71213|71198|71208|71193|666
1585591500000|2020-03-30 18:05:00|71209.1|71194.1|71205.1|71190.1|71210.2|71195.2|71202.9|71187.9|710
1585591800000|2020-03-30 18:10:00|71205.5|71190.5|71192.8|71177.8|71206.5|71191.5|71190.6|71175.6|578
1585592100000|2020-03-30 18:15:00|71193.1|71178.1|71186.7|71169.6|71196.7|71181.7|71182.4|71166.8|573
1585592400000|2020-03-30 18:20:00|71186.1|71169.5|71183|71168|71187.6|71172.6|71182.1|71167.1|561
1585592700000|2020-03-30 18:25:00|71182.9|71167.9|71179.7|71164.7|71185.3|71170.3|71176|71161|521
1585593000000|2020-03-30 18:30:00|71180.2|71165.2|71176.2|71152.8|71182.5|71167.5|71169.5|71149.5|472
1585593300000|2020-03-30 18:35:00|71175.6|71153.5|71157.9|71142.9|71177.2|71155.1|71155.6|71132.7|499
1585593600000|2020-03-30 18:40:00|71157.7|71142.7|71143.5|71124.2|71161.1|71143.7|71140.6|71119.3|619
1585593900000|2020-03-30 18:45:00|71143.4|71124.7|71136.4|71121.4|71152.7|71135.6|71128.7|71113.7|703
1585594200000|2020-03-30 18:50:00|71136.8|71121.8|71139.9|71124.9|71142|71127|71128.7|71113.7|645
1585594500000|2020-03-30 18:55:00|71140.2|71125.2|71131.7|71116.7|71143|71128|71128.1|71113.1|716
1585594800000|2020-03-30 19:00:00|71132.4|71117.4|71128.7|71113.7|71133.6|71118.6|71125.9|71110.9|708
1585595100000|2020-03-30 19:05:00|71128.9|71113.9|71124|71109|71130.3|71115.3|71119.4|71104.4|817
1585595400000|2020-03-30 19:10:00|71124.1|71109.1|71117.3|71102.3|71125|71110|71117.3|71102.3|565
1585595700000|2020-03-30 19:15:00|71117.7|71102.7|71103.8|71088.8|71120.9|71105.9|71102.4|71087.4|533
1585596000000|2020-03-30 19:20:00|71103.7|71088.7|71106.2|71091.2|71113.8|71098.8|71102.3|71087.3|605
1585596300000|2020-03-30 19:25:00|71106.3|71091.3|71131.8|71113.9|71137.2|71120.4|71105.9|71090.9|568
1585596600000|2020-03-30 19:30:00|71131.2|71114.7|71134.4|71118.2|71137|71119.2|71129|71111.8|590
1585596900000|2020-03-30 19:35:00|71134.1|71118|71134.5|71119.5|71136.4|71119.6|71131.9|71115.3|596
1585597200000|2020-03-30 19:40:00|71134.9|71119.9|71134.1|71119.1|71135.4|71120|71132.3|71117.3|585
1585597500000|2020-03-30 19:45:00|71134.3|71118.7|71123.1|71108.1|71135.2|71120.2|71116.9|71100.6|572
1585597800000|2020-03-30 19:50:00|71122.6|71107.6|71120.1|71105.1|71124.9|71109.9|71119.3|71104.3|672
1585598100000|2020-03-30 19:55:00|71120.7|71105.7|71119.5|71104.5|71124.4|71109|71118.5|71102.2|550
1585598400000|2020-03-30 20:00:00|71119.8|71104.2|71122.6|71102.8|71124.5|71104.8|71118.6|71099.3|263
1585598700000|2020-03-30 20:05:00|71123.2|71102.9|71121.1|71103.8|71125.5|71105.8|71118.6|71101.4|141
1585599000000|2020-03-30 20:10:00|71122.6|71098.5|71124.7|71109.1|71126.5|71111.3|71118.9|71098.5|209
1585599300000|2020-03-30 20:15:00|71126.9|71111.9|71147.5|71125|71151.3|71130.6|71123.1|71105.4|363
1585599600000|2020-03-30 20:20:00|71147.7|71124.7|71149.2|71128|71158.5|71131.3|71143.5|71116.3|183
1585599900000|2020-03-30 20:25:00|71148.3|71129.8|71144.5|71127.4|71151|71129.8|71142.2|71118.6|242
1585600200000|2020-03-30 20:30:00|71146|71127.1|71160|71131.1|71163|71131.1|71138.9|71118.4|172
1585600500000|2020-03-30 20:35:00|71161.6|71130.2|71170.9|71135|71182|71147|71159.9|71119|300
1585600800000|2020-03-30 20:40:00|71167.7|71132.1|71155.1|71112.4|71179.8|71141.8|71143.2|71106.5|331
1585601100000|2020-03-30 20:45:00|71161.7|71107.7|71150.6|71109.7|71165.6|71121.7|71145.4|71104|267
1585601400000|2020-03-30 20:50:00|71151.7|71110.2|71152.6|71106.5|71164.7|71121.3|71144.3|71103.4|294
1585601700000|2020-03-30 20:55:00|71152.9|71104.3|71172.6|71118.6|71180.5|71126.5|71144.6|71099.8|262
1585602000000|2020-03-30 21:00:00|71172.3|71118.3|71152|71098|71172.3|71118.3|71148.2|71094.2|53
1585602300000|2020-03-30 21:05:00|71152.4|71098.4|71155.1|71101.1|71156.1|71102.1|71140.3|71086.3|116
1585602600000|2020-03-30 21:10:00|71148.7|71094.7|71145.5|71091.5|71153.2|71099.2|71139.5|71085.5|136
1585602900000|2020-03-30 21:15:00|71146.4|71092.4|71153.4|71099.4|71159.4|71105.4|71140.1|71086.1|155
1585603200000|2020-03-30 21:20:00|71153.5|71099.5|71185.1|71131.1|71190|71136|71153.5|71099.5|137
1585603500000|2020-03-30 21:25:00|71184.8|71130.8|71184.5|71130.5|71188.1|71134.1|71180|71126|116
1585603800000|2020-03-30 21:30:00|71187.2|71133.2|71184.4|71130.4|71187.5|71133.5|71182.9|71128.9|114
1585604100000|2020-03-30 21:35:00|71187.4|71133.4|71184.9|71130.9|71187.8|71133.8|71177.2|71123.2|108
1585604400000|2020-03-30 21:40:00|71180.4|71126.4|71182.7|71128.7|71186.6|71132.6|71177.2|71123.2|114
1585604700000|2020-03-30 21:45:00|71178.3|71124.3|71160.6|71106.6|71182.9|71128.9|71147.2|71093.2|217
1585605000000|2020-03-30 21:50:00|71169.5|71115.5|71161.7|71107.7|71176.2|71122.2|71153.9|71099.9|119
1585605300000|2020-03-30 21:55:00|71161.3|71107.3|71170.2|71116.2|71174.2|71120.2|71159.1|71105.1|126
1585605600000|2020-03-30 22:00:00|71172.3|71118.3|71157.2|71103.2|71178.1|71124.1|71131.3|71077.3|467
1585605900000|2020-03-30 22:05:00|71157.6|71103.6|71155|71101|71176.7|71122.7|71143.7|71089.7|504
1585606200000|2020-03-30 22:10:00|71155.3|71101.3|71159.4|71105.4|71164.4|71110.4|71140.9|71086.9|603
1585606500000|2020-03-30 22:15:00|71159.3|71105.3|71161.2|71107.2|71170.2|71116.2|71144|71090|510
1585606800000|2020-03-30 22:20:00|71161.7|71107.7|71148.5|71094.5|71168.2|71114.2|71134.6|71080.6|718
1585607100000|2020-03-30 22:25:00|71148.4|71094.4|71142.8|71088.8|71156|71102|71135.7|71081.7|659
1585607400000|2020-03-30 22:30:00|71142.2|71088.2|71156.3|71102.3|71172.6|71118.6|71139.1|71085.1|796
1585607700000|2020-03-30 22:35:00|71155.4|71101.4|71142.8|71088.8|71169.8|71115.8|71135.9|71081.9|582
1585608000000|2020-03-30 22:40:00|71143.7|71089.7|71153.4|71099.4|71167.2|71113.2|71140.6|71086.6|625
1585608300000|2020-03-30 22:45:00|71153.5|71099.5|71130.5|71076.5|71163.2|71109.2|71126.4|71072.4|812
1585608600000|2020-03-30 22:50:00|71130.8|71076.8|71126.8|71072.8|71154|71100|71117.8|71063.8|457
1585608900000|2020-03-30 22:55:00|71128.4|71074.4|71141.5|71087.5|71161.9|71107.9|71122.5|71068.5|700
1585609200000|2020-03-30 23:00:00|71151.1|71097.1|71156.6|71102.6|71170.4|71116.4|71132.3|71078.3|984
1585609500000|2020-03-30 23:05:00|71156.7|71102.7|71167|71113|71183.1|71129.1|71149.4|71095.4|865
1585609800000|2020-03-30 23:10:00|71166.9|71112.9|71173.6|71119.6|71179.7|71125.7|71157.4|71103.4|609
1585610100000|2020-03-30 23:15:00|71166.9|71112.9|71168|71114|71178.6|71124.6|71157.4|71103.4|841
1585610400000|2020-03-30 23:20:00|71167.6|71113.6|71177.6|71123.6|71182.8|71128.8|71159.3|71105.3|740
1585610700000|2020-03-30 23:25:00|71177.7|71123.7|71179.8|71125.8|71188.6|71134.6|71175.4|71121.4|464
1585611000000|2020-03-30 23:30:00|71181.1|71127.1|71194.8|71140.8|71201.4|71147.4|71175.7|71121.7|510
1585611300000|2020-03-30 23:35:00|71195.8|71141.8|71187.5|71133.5|71204.7|71150.7|71182.4|71128.4|699
1585611600000|2020-03-30 23:40:00|71192.8|71138.8|71174.1|71120.1|71193.1|71139.1|71164.3|71110.3|855
1585611900000|2020-03-30 23:45:00|71174.5|71120.5|71151.8|71097.8|71180.8|71126.8|71145|71091|752
1585612200000|2020-03-30 23:50:00|71151.3|71097.3|71163.2|71109.2|71165.2|71111.2|71145.8|71091.8|846
1585612500000|2020-03-30 23:55:00|71162.4|71108.4|71158.4|71104.4|71169.8|71115.8|71155.3|71101.3|653
1585612800000|2020-03-31 00:00:00|71163.2|71109.2|71132.3|71097.3|71167.4|71115|71124.6|71096.9|1002
1585613100000|2020-03-31 00:05:00|71133|71097.6|71125|71104.9|71137.5|71111.3|71122.6|71091.2|849
1585613400000|2020-03-31 00:10:00|71125.1|71104.5|71135.8|71107.1|71139.3|71113.3|71122.9|71096.9|967
1585613700000|2020-03-31 00:15:00|71134.9|71107.8|71127.2|71089.7|71139.8|71108.9|71099.6|71046.5|997
1585614000000|2020-03-31 00:20:00|71126.1|71089.8|71125.4|71096.9|71139.8|71104.3|71121.1|71084.6|754
1585614300000|2020-03-31 00:25:00|71121.5|71097.3|71101.8|71070.2|71125|71100.2|71094.3|71049.5|692
1585614600000|2020-03-31 00:30:00|71100.6|71066.6|71100.3|71059.2|71111.5|71090.8|71087.4|71057|727
1585614900000|2020-03-31 00:35:00|71099.6|71059.1|71094.3|71077.9|71110.6|71082.6|71089.9|71057.2|605
1585615200000|2020-03-31 00:40:00|71094.2|71077.1|71078.2|71062.4|71095.3|71077.7|71069.2|71053|616
1585615500000|2020-03-31 00:45:00|71078.1|71062.5|71115.5|71083.3|71119.2|71091.2|71073.8|71057.7|779
1585615800000|2020-03-31 00:50:00|71113.7|71082.5|71125.5|71100.1|71138|71115.2|71108.6|71079.7|1035
1585616100000|2020-03-31 00:55:00|71123.1|71095.8|71108.1|71079.5|71133.4|71104.8|71094.6|71069.5|907
1585616400000|2020-03-31 01:00:00|71108.7|71078.9|71084.2|71062.7|71129.4|71100.2|71059.6|71012.7|1032
1585616700000|2020-03-31 01:05:00|71084.3|71062.3|71044.1|71020.8|71084.3|71063.6|71033.4|71015.2|859
1585617000000|2020-03-31 01:10:00|71040.2|71021.8|71068.4|71053.4|71073.7|71054.2|71034.8|71019|647
1585617300000|2020-03-31 01:15:00|71068.3|71053.3|71072.4|71057.4|71107|71090.6|71067.5|71049.7|675
1585617600000|2020-03-31 01:20:00|71071.9|71056.9|71075|71057.8|71088.8|71073.8|71063.2|71048.2|509
1585617900000|2020-03-31 01:25:00|71075.6|71060.1|71085.6|71067.1|71090.4|71072.6|71068.7|71045|770
1585618200000|2020-03-31 01:30:00|71087.1|71068.9|71107.8|71090.6|71120.9|71105.9|71084.5|71066.4|875
1585618500000|2020-03-31 01:35:00|71108.5|71090|71117.3|71102.3|71126.6|71111.6|71101.1|71086.1|665
1585618800000|2020-03-31 01:40:00|71117.4|71102.4|71094.5|71079.5|71118.7|71103.7|71092|71077|797
1585619100000|2020-03-31 01:45:00|71094.8|71079.8|71094.9|71079.9|71097|71082|71078.2|71063.8|769
1585619400000|2020-03-31 01:50:00|71100.1|71085.1|71066.5|71051.5|71105.1|71090.1|71040.9|71025|751
1585619700000|2020-03-31 01:55:00|71066.9|71051.9|71048|71033|71087.5|71072.5|71035.4|71020.2|872
1585620000000|2020-03-31 02:00:00|71049.1|71034.1|71049.2|71034.2|71071.2|71055.5|71045.8|71030.8|771
1585620300000|2020-03-31 02:05:00|71049|71034|71074.9|71059.9|71076|71061|71043.2|71028.2|601
1585620600000|2020-03-31 02:10:00|71074.5|71059.5|71036.4|71021.4|71079.7|71067|71031.8|71016.8|719
1585620900000|2020-03-31 02:15:00|71036.9|71021.9|70997.6|70987.6|71037.2|71023.3|70991.6|70976.6|740
1585621200000|2020-03-31 02:20:00|70997.8|70987.8|70994.4|70979.4|71010.4|70995.4|70967.1|70954.3|735
1585621500000|2020-03-31 02:25:00|70994.5|70979.5|70994|70984|70997.5|70986.5|70974.5|70959.5|618
1585621800000|2020-03-31 02:30:00|70993.8|70983.8|71004.7|70994.7|71021.6|71011.6|70990|70978.4|720
1585622100000|2020-03-31 02:35:00|71004.5|70994.5|71005.9|70990.9|71013.9|71001.5|70992.7|70979.9|749
1585622400000|2020-03-31 02:40:00|71005.8|70990.8|70996.6|70981.6|71007.8|70993.6|70990.3|70980|634
1585622700000|2020-03-31 02:45:00|70996.5|70981.5|71004.5|70994.5|71007.4|70994.9|70976.8|70964.4|748
1585623000000|2020-03-31 02:50:00|71004.7|70994.7|70979.9|70969.9|71004.7|70994.7|70978.4|70967.5|644
1585623300000|2020-03-31 02:55:00|70980|70970|71012.2|71002.2|71030|71015|70978.7|70966.1|740
1585623600000|2020-03-31 03:00:00|71012.4|71002.4|71003.5|70988.5|71022.1|71007.1|70987|70974.9|763
1585623900000|2020-03-31 03:05:00|71004.6|70988|71010.1|70995.1|71011.7|70996.7|70984.7|70969.7|803
1585624200000|2020-03-31 03:10:00|71010.3|70995.3|71039.2|71024.2|71056.7|71038|71010.3|70995.3|730
1585624500000|2020-03-31 03:15:00|71039.4|71024.4|71028.3|71013.3|71042.5|71028.8|71021.3|71007.8|623
1585624800000|2020-03-31 03:20:00|71028.2|71013.2|71018.1|71008.1|71028.6|71015.2|71010.3|71000.3|542
1585625100000|2020-03-31 03:25:00|71018.5|71008.5|71020.1|71010.1|71028|71014.7|71016.7|71006.7|384
1585625400000|2020-03-31 03:30:00|71019.5|71009.5|71047.1|71032.1|71049.2|71034.2|71018.5|71008.5|507
1585625700000|2020-03-31 03:35:00|71047.4|71032.4|71042.4|71032.4|71054.1|71039.1|71034.9|71024.6|517
1585626000000|2020-03-31 03:40:00|71043.1|71033.1|71032.8|71022.8|71046|71033.4|71030.7|71017.8|521
1585626300000|2020-03-31 03:45:00|71032.7|71022.7|71024.8|71009.8|71043.8|71031.1|71022.5|71009.6|398
1585626600000|2020-03-31 03:50:00|71024.7|71009.7|70998.6|70988.6|71028.4|71018.4|70997.8|70986.7|543
1585626900000|2020-03-31 03:55:00|70998.1|70988.1|71013.3|71003.3|71014.7|71004.7|70988.5|70978.5|592
1585627200000|2020-03-31 04:00:00|71013.5|71003.5|71024.3|71014.3|71024.3|71014.3|71012.2|71002.2|351
1585627500000|2020-03-31 04:05:00|71024|71014|71005.3|70995.3|71040.1|71026.7|70996.4|70983.9|568
1585627800000|2020-03-31 04:10:00|71005|70995|70992.7|70982.7|71005.3|70995.3|70983.7|70971.9|441
1585628100000|2020-03-31 04:15:00|70993.2|70983.2|70988.3|70978.3|70995.7|70983.2|70981.9|70969.8|520
1585628400000|2020-03-31 04:20:00|70988|70978|71001|70991|71009.2|70999.2|70986.2|70976.2|499
1585628700000|2020-03-31 04:25:00|71001.4|70991.4|70985.6|70975.6|71005.8|70993.4|70984.8|70974.8|433
1585629000000|2020-03-31 04:30:00|70985.5|70975.5|70999.8|70984.8|71008.6|70998.6|70982.4|70968.8|534
1585629300000|2020-03-31 04:35:00|70999.6|70984.6|71005.9|70990.9|71018.7|71005.8|70999.6|70984.6|489
1585629600000|2020-03-31 04:40:00|71006.1|70991.1|70988.8|70978.8|71010.8|70995.8|70987.2|70975.8|437
1585629900000|2020-03-31 04:45:00|70988.7|70978.7|71003.5|70993.5|71006.6|70993.8|70981.5|70966.5|522
1585630200000|2020-03-31 04:50:00|71003.9|70993.9|71003.9|70988.9|71017.1|71004.2|70997.8|70982.8|464
1585630500000|2020-03-31 04:55:00|71004|70989|71007.8|70992.8|71012.9|70997.9|70995.3|70980.3|590
1585630800000|2020-03-31 05:00:00|71006.9|70991.9|71011.3|71001.3|71016.2|71004.5|70993.2|70981.1|668
1585631100000|2020-03-31 05:05:00|71011.7|71001.7|71014.6|70999.6|71036.1|71021.1|71011.7|70999.4|585
1585631400000|2020-03-31 05:10:00|71014.7|70999.7|71024.2|71009.2|71028.5|71013.5|71014.3|70999.3|641
1585631700000|2020-03-31 05:15:00|71023.7|71008.7|71011.6|70996.6|71025.6|71010.6|71003.7|70988.7|468
1585632000000|2020-03-31 05:20:00|71011.4|70996.4|71006.8|70996.8|71012.6|71000|71002.5|70990.3|330
1585632300000|2020-03-31 05:25:00|71005.3|70995.3|70990.9|70975.9|71005.3|70995.3|70975.7|70960.7|629
1585632600000|2020-03-31 05:30:00|70991.1|70976.1|71006.2|70991.2|71010.3|70995.5|70989.8|70974.8|546
1585632900000|2020-03-31 05:35:00|71006.7|70991.7|71040.2|71025.2|71041.1|71026.1|70998.1|70983.1|803
1585633200000|2020-03-31 05:40:00|71040.1|71025.1|71038.9|71023.9|71050|71037.6|71032|71017|547
1585633500000|2020-03-31 05:45:00|71038.8|71023.8|71030.1|71015.1|71039.1|71027.3|71017.2|71004.1|623
1585633800000|2020-03-31 05:50:00|71030.4|71015.4|71027.5|71012.5|71052.1|71039.5|71023.6|71010.2|586
1585634100000|2020-03-31 05:55:00|71030.8|71015.8|71040.5|71025.5|71044.9|71034.2|71013.8|71002.6|772
1585634400000|2020-03-31 06:00:00|71040.4|71025.4|71022.3|71007.3|71044.2|71029.2|71013|70998|734
1585634700000|2020-03-31 06:05:00|71024.1|71009.1|71015.9|71000.9|71049|71034|71013.3|70998.3|741
1585635000000|2020-03-31 06:10:00|71015.6|71000.6|71031.6|71016.6|71044.2|71028.9|71015.4|71000.4|710
1585635300000|2020-03-31 06:15:00|71031.4|71016.4|71044.8|71029.8|71048.9|71033.9|71029.8|71014.8|555
1585635600000|2020-03-31 06:20:00|71042.2|71027.2|71066.8|71056.8|71079.7|71064.8|71037.8|71022.8|789
1585635900000|2020-03-31 06:25:00|71068.5|71058.5|71069.1|71059.1|71088.6|71077.8|71063.6|71049|773
1585636200000|2020-03-31 06:30:00|71068.4|71058.4|71043.4|71033.4|71070.6|71058.4|71042.6|71031.3|646
1585636500000|2020-03-31 06:35:00|71043.5|71033.5|71064.6|71054.6|71067.7|71054.6|71029.9|71017.4|685
1585636800000|2020-03-31 06:40:00|71066.7|71051.7|71067|71052|71083.2|71069.9|71057.4|71047.3|718
1585637100000|2020-03-31 06:45:00|71067.8|71052.8|71056.4|71041.4|71073.4|71060|71046.5|71033.9|580
1585637400000|2020-03-31 06:50:00|71056.5|71041.5|71046.3|71031.3|71066.6|71052.2|71040.8|71026.7|615
1585637700000|2020-03-31 06:55:00|71046.4|71031.4|71043.6|71033.6|71058.5|71044|71035.8|71025.6|690
1585638000000|2020-03-31 07:00:00|71043.8|71033.8|71067.5|71052.5|71068.7|71053.7|71036.4|71026.2|712
1585638300000|2020-03-31 07:05:00|71067.9|71052.9|71046.5|71036.5|71070.1|71055.1|71043.6|71033.6|646
1585638600000|2020-03-31 07:10:00|71046.4|71036.4|71011.2|71001.2|71055.7|71043.7|71011.1|70998.4|725
1585638900000|2020-03-31 07:15:00|71011.1|71001.1|71041.7|71031.7|71053.9|71042.2|71010.9|70997.5|794
1585639200000|2020-03-31 07:20:00|71042.1|71032.1|71036.3|71026.3|71070|71056.6|71034.9|71024.9|729
1585639500000|2020-03-31 07:25:00|71036.7|71026.7|71016.1|71006.1|71054.4|71039.4|71014.8|71004.3|740
1585639800000|2020-03-31 07:30:00|71016|71006|71052.7|71042.7|71059.3|71044.4|71012.5|71002.5|657
1585640100000|2020-03-31 07:35:00|71052.8|71042.8|71057.1|71047.1|71069.8|71054.8|71028.3|71015.4|768
1585640400000|2020-03-31 07:40:00|71057|71047|71042.5|71032.5|71075|71060|71030.3|71016.4|687
1585640700000|2020-03-31 07:45:00|71044.4|71029.4|71047.3|71037.3|71055.6|71043.7|71036|71024.6|639
1585641000000|2020-03-31 07:50:00|71047.4|71037.4|71035.4|71020.4|71047.4|71037.4|71027.8|71017.8|500
1585641300000|2020-03-31 07:55:00|71035.2|71020.2|71025.3|71015.3|71047.7|71032.7|71024.8|71014.8|613
1585641600000|2020-03-31 08:00:00|71025.7|71015.7|71046.2|71031.2|71050.1|71036.4|71006.7|70995.6|769
1585641900000|2020-03-31 08:05:00|71046.3|71031.3|71021.7|71011.7|71051.2|71039.3|71020.4|71010.4|686
1585642200000|2020-03-31 08:10:00|71021.8|71011.8|71030.4|71020.4|71036.7|71025.5|71017|71007|654
1585642500000|2020-03-31 08:15:00|71030.6|71020.6|71051.9|71041.9|71062.5|71047.5|71015.8|71005.8|653
1585642800000|2020-03-31 08:20:00|71052.1|71042.1|71031.4|71021.4|71052.1|71042.1|71022.3|71009.1|593
1585643100000|2020-03-31 08:25:00|71031.7|71021.7|71043.2|71033.2|71048.5|71038.5|71027.7|71016.8|480
1585643400000|2020-03-31 08:30:00|71043.4|71033.4|71053.6|71043.6|71065.4|71052.9|71036.3|71026.3|538
1585643700000|2020-03-31 08:35:00|71053.3|71043.3|71068.2|71058.2|71068.8|71058.8|71044.4|71033.9|470
1585644000000|2020-03-31 08:40:00|71068.3|71058.3|71058.2|71048.2|71068.3|71058.3|71052.6|71042.6|470
1585644300000|2020-03-31 08:45:00|71058.1|71048.1|71053.7|71043.7|71078.9|71063.9|71046.4|71036.4|581
1585644600000|2020-03-31 08:50:00|71054.8|71044.8|71065.6|71055.6|71073.7|71063.7|71052.6|71041.6|540
1585644900000|2020-03-31 08:55:00|71065.5|71055.5|71062.1|71052.1|71070.2|71058|71059.4|71047|456
1585645200000|2020-03-31 09:00:00|71061.7|71051.7|71093.3|71083.3|71095.2|71085.2|71061.3|71050.2|568
1585645500000|2020-03-31 09:05:00|71093.2|71083.2|71089.9|71079.9|71107.7|71097.7|71087.8|71077.8|555
1585645800000|2020-03-31 09:10:00|71089.3|71079.3|71101.9|71091.9|71106|71096|71089.3|71078.3|467
1585646100000|2020-03-31 09:15:00|71101.8|71091.8|71087|71077|71103.2|71092.3|71082.4|71072.4|448
1585646400000|2020-03-31 09:20:00|71086.9|71076.9|71065.1|71055.1|71093|71083|71062.7|71052.1|558
1585646700000|2020-03-31 09:25:00|71065.4|71055.4|71089.4|71079.4|71098.4|71088.4|71065.4|71053.5|624
1585647000000|2020-03-31 09:30:00|71090.7|71080.7|71081.7|71071.7|71096.9|71084.2|71079.6|71066.7|608
1585647300000|2020-03-31 09:35:00|71082|71072|71096.7|71081.7|71096.7|71081.7|71075.4|71063.8|527
1585647600000|2020-03-31 09:40:00|71096.8|71081.8|71093.3|71083.3|71111.4|71099.2|71084.2|71071.6|610
1585647900000|2020-03-31 09:45:00|71093.6|71083.6|71081.8|71071.8|71096|71083.6|71080.4|71069.4|535
1585648200000|2020-03-31 09:50:00|71083.6|71073.6|71097.5|71082.5|71114|71099.9|71083.6|71073.6|527
1585648500000|2020-03-31 09:55:00|71097.4|71082.4|71102.2|71087.2|71115|71105|71083.7|71070.7|723
1585648800000|2020-03-31 10:00:00|71102.3|71087.3|71097.5|71082.5|71103.4|71088.6|71080.3|71064.5|542
1585649100000|2020-03-31 10:05:00|71097.6|71082.6|71075.9|71060.9|71098.6|71083.6|71072.1|71057.1|480
1585649400000|2020-03-31 10:10:00|71075.7|71060.7|71078|71063|71080.4|71065.4|71073.9|71058.9|414
1585649700000|2020-03-31 10:15:00|71078.6|71063.6|71100.6|71085.6|71101.4|71086.4|71078.5|71063.5|614
1585650000000|2020-03-31 10:20:00|71100.2|71085.2|71109.5|71094.5|71114.4|71099.8|71099.3|71084.3|559
1585650300000|2020-03-31 10:25:00|71109.2|71094.2|71100.3|71085.3|71114.5|71099.5|71097.7|71082.7|591
1585650600000|2020-03-31 10:30:00|71100.4|71085.4|71093.7|71078.7|71101.3|71086.3|71080.9|71065.9|514
1585650900000|2020-03-31 10:35:00|71093.8|71078.8|71090.7|71075.7|71103|71088|71090|71075|530
1585651200000|2020-03-31 10:40:00|71091.4|71076.4|71093.3|71078.3|71098.5|71083.5|71087|71072|636
1585651500000|2020-03-31 10:45:00|71093.2|71078.2|71097|71082|71106.1|71091.1|71093|71078|388
1585651800000|2020-03-31 10:50:00|71097.1|71082.1|71097.5|71082.5|71098.5|71083.5|71096.1|71081.1|357
1585652100000|2020-03-31 10:55:00|71097.4|71082.4|71096.9|71081.9|71098.1|71083.1|71095.4|71080.4|397
1585652400000|2020-03-31 11:00:00|71097|71082|71114.4|71099.4|71117.4|71102.4|71096.6|71081.6|731
1585652700000|2020-03-31 11:05:00|71114.3|71099.3|71128.6|71113.6|71139.5|71124.5|71112.8|71097.8|768
1585653000000|2020-03-31 11:10:00|71128.7|71113.7|71123.3|71108.3|71138.7|71123.7|71120.8|71105.8|642
1585653300000|2020-03-31 11:15:00|71123.5|71108.5|71116.7|71101.7|71132|71118.6|71112.3|71099.6|604
1585653600000|2020-03-31 11:20:00|71117.1|71102.1|71110.1|71095.1|71118.8|71103.8|71101.8|71086.8|504
1585653900000|2020-03-31 11:25:00|71110.3|71095.3|71087.5|71072.5|71110.5|71095.5|71087.4|71072.4|522
1585654200000|2020-03-31 11:30:00|71087.2|71072.2|71089.5|71074.5|71093.4|71078.4|71083.8|71068.8|513
1585654500000|2020-03-31 11:35:00|71089.7|71074.7|71074.9|71059.9|71095.7|71080.7|71059.1|71044.1|629
1585654800000|2020-03-31 11:40:00|71074.3|71059.3|71093.5|71078.5|71094.5|71079.5|71074.3|71059.3|585
1585655100000|2020-03-31 11:45:00|71093.4|71078.4|71064.4|71049.4|71093.6|71078.6|71062.5|71047.5|528
1585655400000|2020-03-31 11:50:00|71064.8|71049.8|71080|71065|71089.3|71074.3|71064.8|71049.8|544
1585655700000|2020-03-31 11:55:00|71080.1|71065.1|71068.9|71053.9|71080.6|71065.6|71058.1|71045.4|598
1585656000000|2020-03-31 12:00:00|71069.2|71054.2|71095.9|71080.9|71102.2|71089.8|71068.1|71053.6|687
1585656300000|2020-03-31 12:05:00|71095.6|71080.6|71086.2|71071.2|71099.8|71087.1|71080.6|71065.6|632
1585656600000|2020-03-31 12:10:00|71086.1|71071.1|71091.8|71076.8|71091.9|71076.9|71084.2|71069.2|564
1585656900000|2020-03-31 12:15:00|71091.5|71076.5|71112|71097|71113.9|71098.9|71087.4|71072.4|627
1585657200000|2020-03-31 12:20:00|71112.1|71097.1|71078.3|71063.3|71112.1|71097.1|71069.4|71054.4|720
1585657500000|2020-03-31 12:25:00|71078.5|71063.5|71064.4|71049.4|71078.5|71063.5|71055.9|71040.9|505
1585657800000|2020-03-31 12:30:00|71064.6|71049.6|71038.9|71023.9|71064.6|71049.6|70999.2|70984.2|883
1585658100000|2020-03-31 12:35:00|71038.8|71023.8|71032|71017|71044.9|71029.9|71028.8|71013.8|805
1585658400000|2020-03-31 12:40:00|71031.9|71016.9|71008.1|70993.1|71032|71017|70999.2|70984.9|796
1585658700000|2020-03-31 12:45:00|71008|70993|70991.7|70976.7|71008.5|70993.5|70991.2|70976.2|659
1585659000000|2020-03-31 12:50:00|70991.6|70976.6|70967.2|70952.2|70992.7|70979.3|70964.5|70949.5|706
1585659300000|2020-03-31 12:55:00|70967.1|70952.1|70957.6|70942.6|70974.6|70962.8|70934.1|70918.1|673
1585659600000|2020-03-31 13:00:00|70957.5|70942.5|70957.3|70942.3|70961|70946|70944.9|70929.9|693
1585659900000|2020-03-31 13:05:00|70955.4|70940.4|70936.7|70921.7|70955.6|70940.6|70931.4|70916.4|687
1585660200000|2020-03-31 13:10:00|70936.8|70921.8|70956.5|70941.5|71007|70953|70928.9|70913.9|704
1585660500000|2020-03-31 13:15:00|70956.9|70941.9|70967.5|70952.5|70970.3|70955.3|70954.9|70939.9|660
1585660800000|2020-03-31 13:20:00|70967.6|70952.6|70933.4|70918.4|70967.6|70952.6|70931.1|70916.1|714
1585661100000|2020-03-31 13:25:00|70934.4|70919.4|70929.1|70912.5|70944.5|70932.2|70927.9|70911.4|712
1585661400000|2020-03-31 13:30:00|70928.9|70912.8|70943.5|70928.5|70971.8|70940.3|70912.5|70897.5|929
1585661700000|2020-03-31 13:35:00|70944.9|70928.9|70943.7|70928.7|70945.8|70929.6|70926|70911|637
1585662000000|2020-03-31 13:40:00|70943.9|70928.9|70917.1|70902.1|70945.8|70928.9|70912.1|70897.1|499
1585662300000|2020-03-31 13:45:00|70916.2|70901.2|70913.8|70898.8|70923|70908|70909.2|70894.2|649
1585662600000|2020-03-31 13:50:00|70914.1|70899.1|70931.8|70916.8|70971.6|70932.9|70913.1|70898.1|833
1585662900000|2020-03-31 13:55:00|70931.3|70916.3|70948.5|70922.7|70952.2|70933.8|70930.7|70915.7|670
1585663200000|2020-03-31 14:00:00|70950.9|70921.4|70961.8|70944.1|70976.7|70957.9|70937.7|70914.6|741
1585663500000|2020-03-31 14:05:00|70962.8|70943.6|70922.7|70907.7|70962.8|70945.6|70916.9|70901.9|772
1585663800000|2020-03-31 14:10:00|70922.5|70907.5|70887.7|70872.7|70922.7|70907.7|70866.4|70851.4|893
1585664100000|2020-03-31 14:15:00|70887.8|70872.8|70841.6|70826.6|70913.4|70878.8|70840.4|70825.4|951
1585664400000|2020-03-31 14:20:00|70841.9|70826.9|70859.3|70844.3|70874.3|70856.9|70841.2|70826.2|727
1585664700000|2020-03-31 14:25:00|70859.4|70844.4|70875.1|70858.1|70883.5|70868.5|70849.8|70834.8|849
1585665000000|2020-03-31 14:30:00|70875|70858.9|70845.7|70830.7|70877.4|70859.2|70834.4|70816.5|852
1585665300000|2020-03-31 14:35:00|70848.2|70833.2|70856.2|70841.2|70871.2|70847.7|70848.2|70830|804
1585665600000|2020-03-31 14:40:00|70856|70841|70860.9|70845.9|70873.5|70856|70854.5|70839.4|803
1585665900000|2020-03-31 14:45:00|70861.2|70846.2|70896.9|70878.9|70922.2|70895.8|70861.2|70846.2|941
1585666200000|2020-03-31 14:50:00|70897.5|70878.1|70883.4|70865.4|70912.5|70897.5|70872.5|70849.5|938
1585666500000|2020-03-31 14:55:00|70883.5|70865.3|70881.8|70866.8|70921.6|70901.3|70836|70819.8|1111
1585666800000|2020-03-31 15:00:00|70881.3|70866.3|70885.5|70867.1|70899.7|70881.6|70858.1|70838|972
1585667100000|2020-03-31 15:05:00|70885.8|70869.7|70893.1|70867.4|70904.2|70882.1|70858.9|70835|902
1585667400000|2020-03-31 15:10:00|70893.4|70867.9|70898.7|70883.7|70917.2|70899.8|70886.2|70866.3|725
1585667700000|2020-03-31 15:15:00|70898.8|70883.8|70875.5|70860.5|70900.9|70885.9|70868.8|70850.3|766
1585668000000|2020-03-31 15:20:00|70875|70860|70877.2|70862.2|70895.6|70880.6|70858.6|70843.6|780
1585668300000|2020-03-31 15:25:00|70877.3|70862.3|70844.8|70829.8|70877.3|70862.3|70838.7|70823.7|692
1585668600000|2020-03-31 15:30:00|70844.4|70829.4|70847|70831.7|70867|70851.6|70843.8|70828.1|705
1585668900000|2020-03-31 15:35:00|70846.9|70831.5|70833.1|70818.1|70854.4|70839.4|70831.2|70816.2|731
1585669200000|2020-03-31 15:40:00|70833.4|70818.4|70823.2|70808.2|70834.5|70819.5|70815.9|70800.9|629
1585669500000|2020-03-31 15:45:00|70823.1|70808.1|70851.2|70836.2|70861|70846|70818.2|70803.2|672
1585669800000|2020-03-31 15:50:00|70851.4|70836.4|70859.1|70840.6|70862.6|70847.6|70830.6|70815.6|697
1585670100000|2020-03-31 15:55:00|70859.2|70840.7|70862.5|70847.5|70869.1|70854.1|70854.9|70836.9|683
1585670400000|2020-03-31 16:00:00|70862.9|70847.9|70898.7|70880.6|70900.2|70883.1|70859|70844|728
1585670700000|2020-03-31 16:05:00|70899|70881.1|70890.3|70875.3|70899.7|70883.4|70887.7|70872.3|653
1585671000000|2020-03-31 16:10:00|70890.1|70875.1|70915.4|70900.4|70918.2|70903.2|70889|70874|822
1585671300000|2020-03-31 16:15:00|70915.3|70900.3|70915.7|70900.7|70921.5|70906.5|70911.8|70896.8|600
1585671600000|2020-03-31 16:20:00|70916.1|70901.1|70895|70880|70916.4|70901.4|70888|70873|543
1585671900000|2020-03-31 16:25:00|70894.9|70879.9|70919.4|70904.4|70925.1|70910.1|70894.6|70879.6|703
1585672200000|2020-03-31 16:30:00|70919.3|70904.3|70919.8|70904.8|70930.5|70914.3|70914.3|70899.3|689
1585672500000|2020-03-31 16:35:00|70918.9|70903.9|70962.6|70947.6|70964.6|70949.6|70918.4|70903.4|736
1585672800000|2020-03-31 16:40:00|70962.5|70947.5|70971.5|70956.5|70979.3|70964.3|70960.5|70945.5|652
1585673100000|2020-03-31 16:45:00|70971.3|70956.3|70967|70952|70979.1|70964.1|70964.4|70949.4|637
1585673400000|2020-03-31 16:50:00|70966.8|70951.8|70966.6|70951.6|70970.1|70955.1|70962.5|70947.5|497
1585673700000|2020-03-31 16:55:00|70966.7|70951.7|70966.3|70951.3|70969.1|70954.1|70962.7|70947.7|691
1585674000000|2020-03-31 17:00:00|70965.5|70950.5|70997.6|70982.6|71003.8|70986.7|70965.5|70950.5|714
1585674300000|2020-03-31 17:05:00|70998.1|70983.1|70980.6|70958.2|71005.9|70988.9|70971.6|70946|849
1585674600000|2020-03-31 17:10:00|70981.2|70958.6|70977.4|70957.6|70991.4|70971.4|70973.1|70951.6|758
1585674900000|2020-03-31 17:15:00|70976|70957.4|70965.3|70946.1|70987.8|70967.4|70957.9|70938.4|722
1585675200000|2020-03-31 17:20:00|70966|70946.6|70965|70950|70970.9|70952.8|70958.9|70942.3|729
1585675500000|2020-03-31 17:25:00|70966.4|70949.3|70978.1|70963.1|70982.6|70966.5|70964|70946.2|546
1585675800000|2020-03-31 17:30:00|70977.2|70962.2|70975.1|70960.1|70985.9|70968.5|70971.9|70956.2|731
1585676100000|2020-03-31 17:35:00|70975|70960|70983.9|70968.9|70986.9|70971.9|70970.4|70955.4|533
1585676400000|2020-03-31 17:40:00|70984|70969|70979.8|70964.8|70984.6|70969.6|70976.2|70961.2|573
1585676700000|2020-03-31 17:45:00|70979.6|70964.6|70979.8|70964.8|70980|70965|70977.4|70962.4|500
1585677000000|2020-03-31 17:50:00|70979.6|70964.6|70978.7|70963.7|70980.3|70965.3|70977.4|70962.4|459
1585677300000|2020-03-31 17:55:00|70978.8|70963.8|70948.6|70931.2|70979.5|70964.5|70944.7|70922.3|978
1585677600000|2020-03-31 18:00:00|70948.7|70931.7|70950.5|70935.5|70955.4|70940.4|70934.5|70919.5|853
1585677900000|2020-03-31 18:05:00|70950.3|70935.3|70952.1|70928.4|70978.1|70961.2|70948|70922.1|831
1585678200000|2020-03-31 18:10:00|70950.9|70926.2|70946.5|70920.8|70959.8|70932.5|70935.6|70910.7|1063
1585678500000|2020-03-31 18:15:00|70945.9|70921.1|70947.9|70928.8|70955.7|70931.7|70934.5|70909.3|592
1585678800000|2020-03-31 18:20:00|70947.7|70928.9|70955.9|70937.2|70963.2|70948.2|70937.7|70917.3|745
1585679100000|2020-03-31 18:25:00|70955|70936.6|70942.5|70923.5|70961.3|70943|70936.4|70917.1|631
1585679400000|2020-03-31 18:30:00|70942.1|70923.4|70921.5|70906.5|70944.6|70927.9|70919.4|70904.4|689
1585679700000|2020-03-31 18:35:00|70921.4|70906.4|70940.4|70925.4|70946.1|70928.8|70913.1|70897.9|723
1585680000000|2020-03-31 18:40:00|70941|70926|70959.7|70944.7|70978|70962.4|70936.2|70921.2|693
1585680300000|2020-03-31 18:45:00|70958.8|70943.8|70962.7|70936.1|70972|70956.6|70951.2|70934.1|638
1585680600000|2020-03-31 18:50:00|70958.3|70937.3|70930.1|70915.1|70971.9|70956.7|70928.4|70913.3|655
1585680900000|2020-03-31 18:55:00|70930.3|70915.3|70923.5|70908.5|70935.2|70918.3|70919.2|70904.2|637
1585681200000|2020-03-31 19:00:00|70924.2|70909.2|70933.1|70918.1|70938.9|70923.9|70922.7|70907.7|895
1585681500000|2020-03-31 19:05:00|70933.2|70918.2|70929.2|70914.2|70939.2|70924.2|70923.5|70908.5|720
1585681800000|2020-03-31 19:10:00|70928.9|70913.9|70936.7|70921.7|70946.2|70931.2|70927.1|70912.1|631
1585682100000|2020-03-31 19:15:00|70937.2|70922.2|70943.1|70928.1|70946|70931|70929.5|70914.5|688
1585682400000|2020-03-31 19:20:00|70943|70928|70959.4|70944.4|70971|70952.8|70942.7|70927.7|709
1585682700000|2020-03-31 19:25:00|70960.2|70945.2|70962.2|70947.2|70962.5|70947.5|70954.3|70939.3|690
1585683000000|2020-03-31 19:30:00|70962.1|70947.1|70952.5|70937.5|70962.9|70947.9|70950.6|70935.6|766
1585683300000|2020-03-31 19:35:00|70951.9|70936.9|70949.6|70934.6|70956.6|70941.6|70944.7|70929.7|716
1585683600000|2020-03-31 19:40:00|70950.4|70935.4|70957.9|70942.9|70957.9|70942.9|70946.6|70931.6|794
1585683900000|2020-03-31 19:45:00|70957.8|70942.8|70961.3|70946.3|70962.9|70947.9|70955.2|70940.2|703
1585684200000|2020-03-31 19:50:00|70960.2|70945.2|70957.8|70942.8|70965.2|70950.2|70953.7|70938.7|803
1585684500000|2020-03-31 19:55:00|70957.4|70942.4|70952.4|70937.4|70959.5|70944.5|70947.8|70932.8|739
1585684800000|2020-03-31 20:00:00|70952.3|70937.3|70949|70932.5|70953.1|70938.1|70947|70931|342
1585685100000|2020-03-31 20:05:00|70948.7|70932.4|70947.8|70929.9|70951.6|70936.4|70944.1|70926.5|202
1585685400000|2020-03-31 20:10:00|70949.1|70934.1|70948.2|70933.2|70951.4|70934.3|70946.4|70928|226
1585685700000|2020-03-31 20:15:00|70948|70933|70949.2|70934.2|70950.6|70934.6|70945.7|70925.9|175
1585686000000|2020-03-31 20:20:00|70948.8|70933.8|70948.6|70933.6|70958.6|70943.6|70946.7|70929|271
1585686300000|2020-03-31 20:25:00|70948.8|70933.8|70957|70932.3|70964.3|70945.2|70946.8|70928.2|170
1585686600000|2020-03-31 20:30:00|70954.1|70934.5|70957.5|70932.3|70959.9|70938.5|70950.1|70928.2|257
1585686900000|2020-03-31 20:35:00|70957.8|70932|70958.8|70934.5|70960.9|70937.5|70948.6|70930.6|149
1585687200000|2020-03-31 20:40:00|70959.3|70933.9|70961.8|70942.5|70966.4|70949.9|70954.2|70932|154
1585687500000|2020-03-31 20:45:00|70962.1|70941.5|70955|70933.5|70963|70944.8|70950.1|70925.8|244
1585687800000|2020-03-31 20:50:00|70955.6|70934.1|70947.9|70931.5|70958|70937.1|70947|70922|138
1585688100000|2020-03-31 20:55:00|70955|70925.6|70955.4|70920.7|70963.6|70932.2|70944.9|70915.3|201
1585688400000|2020-03-31 21:00:00|70955.6|70919|70945.2|70891.2|70958.8|70920.3|70945.2|70891.2|64
1585688700000|2020-03-31 21:05:00|70954.8|70900.8|70944.9|70890.9|70956.7|70902.7|70942|70888|118
1585689000000|2020-03-31 21:10:00|70945.6|70891.6|70946.2|70892.2|70950.8|70896.8|70939.8|70885.8|138
1585689300000|2020-03-31 21:15:00|70949.2|70895.2|70946.1|70892.1|70953.3|70899.3|70941.2|70887.2|124
1585689600000|2020-03-31 21:20:00|70946.2|70892.2|70945.4|70891.4|70955|70901|70941.6|70887.6|109
1585689900000|2020-03-31 21:25:00|70945.8|70891.8|70946.5|70892.5|70950.2|70896.2|70942.5|70888.5|101
1585690200000|2020-03-31 21:30:00|70949|70895|70947.5|70893.5|70951|70897|70942.7|70888.7|109
1585690500000|2020-03-31 21:35:00|70947|70893|70941.8|70887.8|70948.2|70894.2|70934.3|70882.5|150
1585690800000|2020-03-31 21:40:00|70942|70888|70941.7|70887.7|70947.2|70893.2|70934.3|70882.3|121
1585691100000|2020-03-31 21:45:00|70941.9|70887.9|70942.8|70888.8|70947.2|70893.2|70934.3|70883.7|144
1585691400000|2020-03-31 21:50:00|70942.9|70888.9|70939|70890.7|70949|70895|70934.3|70886.5|115
1585691700000|2020-03-31 21:55:00|70945.3|70891.3|70946.1|70892.1|70948.7|70894.7|70934.3|70886.2|127
1585692000000|2020-03-31 22:00:00|70944.2|70890.2|70927.8|70892.3|70945.9|70903.8|70927.3|70884.3|401
1585692300000|2020-03-31 22:05:00|70936.5|70889.4|70941.2|70887.2|70946.6|70894.3|70929.2|70883|262
1585692600000|2020-03-31 22:10:00|70940.8|70886.8|70944|70890|70946.8|70893.4|70936.9|70882.9|191
1585692900000|2020-03-31 22:15:00|70944.9|70890.9|70943.3|70889.3|70946.4|70892.4|70934.7|70880.7|235
1585693200000|2020-03-31 22:20:00|70942.2|70888.2|70939.5|70885.5|70946.7|70892.7|70937.4|70883.4|192
1585693500000|2020-03-31 22:25:00|70939.4|70885.4|70951.4|70913.7|70954.3|70915|70937.6|70883.6|293
1585693800000|2020-03-31 22:30:00|70949.7|70912.9|70948.6|70906.1|70962.6|70925.1|70939.1|70892.1|315
1585694100000|2020-03-31 22:35:00|70944.7|70907.8|70955.4|70906.9|70961.6|70923.2|70943.6|70904.5|369
1585694400000|2020-03-31 22:40:00|70955.5|70908.8|70957.6|70911|70971.4|70920.1|70944.1|70897.2|324
1585694700000|2020-03-31 22:45:00|70957.9|70911.2|70948.2|70909.8|70959.3|70919.8|70942.3|70902|404
1585695000000|2020-03-31 22:50:00|70947.7|70909.1|70949.8|70908.8|70960.5|70915.2|70942.3|70906.6|334
1585695300000|2020-03-31 22:55:00|70950|70909|70954.8|70913.4|70966.4|70928.2|70940.4|70903.5|299
1585695600000|2020-03-31 23:00:00|70958.4|70904.4|70950.6|70920.4|70961.8|70924.7|70943.4|70904.4|355
1585695900000|2020-03-31 23:05:00|70950.1|70923.5|70949.2|70914.8|70950.9|70925.8|70941.9|70910.1|292
1585696200000|2020-03-31 23:10:00|70948.6|70914.6|70944.5|70909.3|70950.4|70921.6|70934.9|70902.8|349
1585696500000|2020-03-31 23:15:00|70944.8|70909.8|70944.2|70914|70947.8|70917.1|70934.7|70901.5|478
1585696800000|2020-03-31 23:20:00|70944.4|70913.4|70945.2|70910.3|70949.2|70919.6|70933.7|70905.5|315
1585697100000|2020-03-31 23:25:00|70946.3|70913.6|70940.6|70912|70948.2|70914.9|70934.6|70900.3|369
1585697400000|2020-03-31 23:30:00|70936.8|70912.1|70927.3|70900.7|70946.6|70915.4|70923.4|70894.5|405
1585697700000|2020-03-31 23:35:00|70927.5|70900.4|70925.1|70901.6|70931.5|70903.9|70921.6|70897.6|300
1585698000000|2020-03-31 23:40:00|70924.8|70901.8|70917.6|70890.2|70929.3|70903.3|70908.9|70882.9|374
1585698300000|2020-03-31 23:45:00|70917.8|70891|70922.4|70892.3|70927|70899.2|70913.7|70884.2|390
1585698600000|2020-03-31 23:50:00|70922.6|70892.5|70922.6|70897.9|70925.9|70901.3|70912.6|70887.3|460
1585698900000|2020-03-31 23:55:00|70921.2|70898.8|70927.2|70902.5|70937.8|70916.3|70915.9|70895|561
1585699200000|2020-04-01 00:00:00|70925.2|70901.7|70929.8|70910.7|70932.5|70911.3|70919.5|70898.7|725
1585699500000|2020-04-01 00:05:00|70930.1|70911.1|70942.4|70922.4|70954.6|70925.4|70927.5|70906.6|703
1585699800000|2020-04-01 00:10:00|70943.1|70923.5|70971.6|70939.1|70989.1|70956.4|70943.1|70923.5|773
1585700100000|2020-04-01 00:15:00|70971.2|70938.5|70946.5|70923.1|70973.2|70945.9|70946.5|70920.3|785
1585700400000|2020-04-01 00:20:00|70946.7|70922.3|70943|70927.7|70954.2|70933.9|70937.6|70921.6|697
1585700700000|2020-04-01 00:25:00|70942.8|70927.9|70921.4|70900.8|70951|70929.9|70914.1|70872.3|572
1585701000000|2020-04-01 00:30:00|70921.9|70901.2|70918.4|70898.8|70930.1|70913.2|70898.7|70856.4|576
1585701300000|2020-04-01 00:35:00|70914.2|70897.5|70899.6|70884.6|70914.9|70899.3|70898|70883|413
1585701600000|2020-04-01 00:40:00|70899.7|70884.7|70890.1|70875.1|70905.5|70890.5|70887.8|70872.8|442
1585701900000|2020-04-01 00:45:00|70889.9|70874.9|70850.5|70835.5|70893.4|70878.4|70848.1|70830.8|597
1585702200000|2020-04-01 00:50:00|70850.3|70835.3|70805.1|70790.1|70851|70836|70791.6|70771.7|822
1585702500000|2020-04-01 00:55:00|70805|70790|70820.1|70793.7|70859.8|70838.2|70801|70783.8|651
1585702800000|2020-04-01 01:00:00|70819.9|70794.3|70865.1|70846.5|70873.1|70854.8|70819.3|70794.1|901
1585703100000|2020-04-01 01:05:00|70865|70846.3|70814.9|70797|70867.4|70852.4|70808.2|70786.5|592
1585703400000|2020-04-01 01:10:00|70815.9|70797.3|70855.1|70834|70857.2|70840.5|70815.2|70793.4|540
1585703700000|2020-04-01 01:15:00|70854.9|70833.5|70877.8|70862.8|70888.9|70873.9|70850|70822.9|675
1585704000000|2020-04-01 01:20:00|70877.9|70862.9|70877|70859|70882.4|70867.4|70866.8|70851.8|576
1585704300000|2020-04-01 01:25:00|70876|70860.8|70882.9|70867.9|70882.9|70867.9|70865.8|70849.7|763
1585704600000|2020-04-01 01:30:00|70883.2|70868.2|70896|70881|70932.1|70910.4|70879|70859.9|893
1585704900000|2020-04-01 01:35:00|70900.2|70885.2|70880.3|70865.3|70900.2|70885.2|70868.3|70853.3|653
1585705200000|2020-04-01 01:40:00|70880|70865|70914.6|70886.6|70915.1|70895.5|70878.4|70863.4|608
1585705500000|2020-04-01 01:45:00|70911.3|70888.5|70913.1|70898.1|70940|70921.1|70879.4|70864|776
1585705800000|2020-04-01 01:50:00|70913.2|70898.2|70926.6|70909.2|70941.7|70925|70910.4|70895.4|708
1585706100000|2020-04-01 01:55:00|70927.2|70908.9|70896.6|70881.6|70931.6|70913.2|70886.4|70871.4|733
1585706400000|2020-04-01 02:00:00|70896.8|70881.8|70902.8|70887.8|70920.5|70906.4|70883.6|70868.6|687
1585706700000|2020-04-01 02:05:00|70902.9|70887.9|70901.9|70886.9|70916.7|70901.7|70893.9|70880.8|754
1585707000000|2020-04-01 02:10:00|70901.7|70886.7|70908.6|70893.6|70920.1|70905.1|70895.2|70881.6|623
1585707300000|2020-04-01 02:15:00|70908.3|70893.3|70883.1|70873.1|70910.8|70898|70879.8|70867|620
1585707600000|2020-04-01 02:20:00|70883|70873|70883.1|70868.1|70884.6|70873|70844.7|70831.8|661
1585707900000|2020-04-01 02:25:00|70883.7|70868.7|70886.5|70871.5|70894.3|70880.9|70871.6|70860.1|576
1585708200000|2020-04-01 02:30:00|70886.2|70871.2|70903.6|70893.6|70906.8|70894.4|70872.5|70862.2|628
1585708500000|2020-04-01 02:35:00|70906.1|70891.1|70902.4|70892.4|70918.5|70906|70898.6|70887.1|565
1585708800000|2020-04-01 02:40:00|70902.5|70892.5|70890.6|70880.6|70904.6|70894.4|70877.4|70867.4|646
1585709100000|2020-04-01 02:45:00|70891|70881|70874.6|70864.6|70902|70889.6|70872.9|70862.9|622
1585709400000|2020-04-01 02:50:00|70874.7|70864.7|70910|70900|70920.2|70907.1|70874.4|70864.4|556
1585709700000|2020-04-01 02:55:00|70910.2|70900.2|70905.9|70895.9|70922.4|70907.7|70900.5|70890.5|705
1585710000000|2020-04-01 03:00:00|70907.2|70897.2|70910.6|70900.6|70916.2|70906.2|70899.2|70885.3|680
1585710300000|2020-04-01 03:05:00|70909.9|70899.9|70917.7|70902.7|70920.1|70906.8|70903.1|70889.4|579
1585710600000|2020-04-01 03:10:00|70917.4|70902.4|70909.5|70899.5|70924.2|70911.5|70907.2|70897.2|521
1585710900000|2020-04-01 03:15:00|70909.4|70899.4|70938.7|70923.7|70950|70938.4|70906|70896|624
1585711200000|2020-04-01 03:20:00|70938.4|70923.4|70939.7|70924.7|70954.8|70941.5|70931.8|70919.2|623
1585711500000|2020-04-01 03:25:00|70939.4|70924.4|70942.1|70932.1|70947.2|70937.1|70931.4|70918.5|458
1585711800000|2020-04-01 03:30:00|70942|70932|70935.3|70920.3|70946.2|70936.1|70922.9|70912.9|512
1585712100000|2020-04-01 03:35:00|70934.4|70919.4|70930|70915|70950.8|70938.7|70926.9|70915|523
1585712400000|2020-04-01 03:40:00|70930.1|70915.1|70940.8|70925.8|70946.2|70931.9|70921.9|70909.5|595
1585712700000|2020-04-01 03:45:00|70940.7|70925.7|70937.5|70927.5|70958.8|70948.4|70935.7|70920.7|600
1585713000000|2020-04-01 03:50:00|70937.6|70927.6|70937.2|70922.2|70940.9|70930.9|70929|70917.7|459
1585713300000|2020-04-01 03:55:00|70937.3|70922.3|70965.3|70950.3|70968|70953|70931.2|70918.6|540
1585713600000|2020-04-01 04:00:00|70965.2|70950.2|70974.6|70959.6|70975.7|70960.8|70957.8|70942.8|669
1585713900000|2020-04-01 04:05:00|70974.9|70959.9|70975.9|70965.9|70982.3|70968.5|70970.4|70955.4|427
1585714200000|2020-04-01 04:10:00|70975.6|70965.6|70966.2|70951.2|70975.6|70965.6|70956.6|70944.9|499
1585714500000|2020-04-01 04:15:00|70966.4|70951.4|70962.9|70947.9|70977.7|70964.8|70962.5|70947.5|430
1585714800000|2020-04-01 04:20:00|70962.7|70947.7|70958.7|70948.7|70970.7|70958.3|70952.2|70939.4|371
1585715100000|2020-04-01 04:25:00|70958.8|70948.8|70965.8|70955.8|70966.7|70956.7|70954.6|70942.5|496
1585715400000|2020-04-01 04:30:00|70961.6|70951.6|70968.3|70953.3|70969.7|70957.8|70950.3|70940.3|424
1585715700000|2020-04-01 04:35:00|70966.2|70951.2|70965.9|70955.9|70968.7|70956.5|70956.1|70943.3|386
1585716000000|2020-04-01 04:40:00|70966|70956|70956.2|70946.2|70968.6|70956|70955.5|70943.1|371
1585716300000|2020-04-01 04:45:00|70956.3|70946.3|70971.3|70961.3|70977.1|70964.8|70953.3|70943.3|408
1585716600000|2020-04-01 04:50:00|70971.2|70961.2|70979.4|70964.4|70981|70966|70970.6|70958.3|362
1585716900000|2020-04-01 04:55:00|70979.6|70964.6|70976.8|70966.8|70990.1|70977.5|70974.6|70961.4|458
1585717200000|2020-04-01 05:00:00|70977.3|70967.3|70991.7|70981.7|70998.5|70987.6|70977.1|70966.9|516
1585717500000|2020-04-01 05:05:00|70993.3|70983.3|70991.2|70981.2|71000.6|70988.3|70981.9|70967.8|550
1585717800000|2020-04-01 05:10:00|70991.1|70981.1|70999.8|70989.8|71003.3|70993.3|70989.3|70977|450
1585718100000|2020-04-01 05:15:00|70999.6|70989.6|70987.7|70977.7|71001.7|70991.7|70987.1|70977.1|562
1585718400000|2020-04-01 05:20:00|70987.6|70977.6|70986.7|70976.7|70997.8|70984.4|70978.9|70967.9|486
1585718700000|2020-04-01 05:25:00|70986.5|70976.5|70983.2|70973.2|70992.8|70979.8|70980.8|70969.8|497
1585719000000|2020-04-01 05:30:00|70983.4|70973.4|70987.3|70977.3|70989.9|70979.9|70976.6|70966.6|499
1585719300000|2020-04-01 05:35:00|70987.2|70977.2|70983.7|70968.7|70990.3|70980.3|70971|70961|626
1585719600000|2020-04-01 05:40:00|70983.6|70968.6|70989.6|70979.6|70991|70981|70971.7|70961.7|590
1585719900000|2020-04-01 05:45:00|70989.8|70979.8|71047.6|71032.6|71057.7|71042.2|70985.1|70973|760
1585720200000|2020-04-01 05:50:00|71044.3|71029.3|71048|71033|71062.7|71047.7|71031.1|71018.6|851
1585720500000|2020-04-01 05:55:00|71048.8|71033.8|71039.1|71024.1|71083.6|71068.6|71036.3|71021.3|764
1585720800000|2020-04-01 06:00:00|71038.7|71023.7|71036.8|71021.8|71041.9|71029.7|71028.9|71013.9|641
1585721100000|2020-04-01 06:05:00|71036.7|71021.7|71046.9|71031.9|71050.9|71035.9|71025.2|71015.2|612
1585721400000|2020-04-01 06:10:00|71047.2|71032.2|71051.8|71036.8|71052.6|71040.1|71028.5|71017.7|660
1585721700000|2020-04-01 06:15:00|71049.5|71039.5|71070.6|71055.6|71084.4|71069.4|71035.1|71023|766
1585722000000|2020-04-01 06:20:00|71070.5|71055.5|71070.9|71055.9|71088.8|71073.8|71046.4|71033.3|872
1585722300000|2020-04-01 06:25:00|71074.2|71059.2|71077.5|71062.5|71080.5|71067.6|71048.5|71036.8|818
1585722600000|2020-04-01 06:30:00|71077.4|71062.4|71064.1|71049.1|71087.1|71074.7|71060.4|71047.7|806
1585722900000|2020-04-01 06:35:00|71064.3|71049.3|71080|71065|71081.4|71067.2|71053.4|71041.1|750
1585723200000|2020-04-01 06:40:00|71079.8|71064.8|71086.6|71076.6|71092.6|71082.6|71065|71053.4|730
1585723500000|2020-04-01 06:45:00|71086.7|71076.7|71091.5|71081.5|71094.3|71084.3|71085.5|71075.5|588
1585723800000|2020-04-01 06:50:00|71091.1|71081.1|71103|71093|71107.9|71097.9|71086.4|71076.4|719
1585724100000|2020-04-01 06:55:00|71102|71092|71085.7|71075.7|71109|71094.4|71081.6|71071.6|825
1585724400000|2020-04-01 07:00:00|71084.4|71074.4|71067.9|71057.9|71085.3|71075.3|71061.3|71051.3|761
1585724700000|2020-04-01 07:05:00|71067.2|71057.2|71065.4|71055.4|71073.6|71063.6|71056|71046|764
1585725000000|2020-04-01 07:10:00|71065.5|71055.5|71056.7|71046.7|71068.5|71058.5|71054.1|71044.1|780
1585725300000|2020-04-01 07:15:00|71056.8|71046.8|71068.5|71058.5|71071.5|71059.6|71041.7|71031.7|706
1585725600000|2020-04-01 07:20:00|71068.6|71058.6|71122.9|71112.9|71125.4|71113.2|71068.2|71057.3|762
1585725900000|2020-04-01 07:25:00|71123|71113|71118.7|71108.7|71140.7|71130.7|71115.8|71103.4|653
1585726200000|2020-04-01 07:30:00|71118.8|71108.8|71131.6|71116.6|71139.9|71127|71112.7|71100.9|686
1585726500000|2020-04-01 07:35:00|71131.9|71116.9|71134.7|71119.7|71138.4|71126.7|71113.5|71103.5|685
1585726800000|2020-04-01 07:40:00|71134.8|71119.8|71117.5|71102.5|71136.9|71123.5|71107.2|71097.2|615
1585727100000|2020-04-01 07:45:00|71118.2|71103.2|71162.2|71147.2|71167.2|71155|71115.9|71102.2|841
1585727400000|2020-04-01 07:50:00|71161.8|71146.8|71173.3|71158.3|71184.9|71172.6|71149.4|71135|823
1585727700000|2020-04-01 07:55:00|71173.1|71158.1|71171.5|71161.5|71174.6|71162.9|71158.3|71145.7|699
1585728000000|2020-04-01 08:00:00|71171.3|71161.3|71177.4|71167.4|71184.1|71172.3|71152.4|71142.4|790
1585728300000|2020-04-01 08:05:00|71177.2|71167.2|71178.9|71168.9|71191.8|71181.8|71169.9|71156.7|623
1585728600000|2020-04-01 08:10:00|71179|71169|71160.4|71150.4|71179.5|71169.5|71150.5|71140.5|613
1585728900000|2020-04-01 08:15:00|71160.6|71150.6|71169.7|71159.7|71172.6|71162.6|71160.3|71150.3|585
1585729200000|2020-04-01 08:20:00|71169|71159|71171.8|71161.8|71171.9|71161.9|71154|71144|595
1585729500000|2020-04-01 08:25:00|71172.8|71162.8|71183.5|71173.5|71186.9|71176.9|71170.6|71160.6|577
1585729800000|2020-04-01 08:30:00|71183.6|71173.6|71156.4|71146.4|71184.2|71174.2|71155.3|71143|548
1585730100000|2020-04-01 08:35:00|71156.5|71146.5|71101.7|71086.7|71156.5|71146.5|71091.5|71076.5|791
1585730400000|2020-04-01 08:40:00|71101.8|71086.8|71073.6|71063.6|71101.8|71086.8|71065.4|71055.2|595
1585730700000|2020-04-01 08:45:00|71073.7|71063.7|71087.6|71077.6|71090.7|71078.1|71065.3|71055.3|525
1585731000000|2020-04-01 08:50:00|71087.5|71077.5|71101.3|71086.3|71111.7|71096.7|71076.4|71061.4|616
1585731300000|2020-04-01 08:55:00|71101.9|71086.9|71046.9|71031.9|71103.4|71088.4|71045.2|71029.3|708
1585731600000|2020-04-01 09:00:00|71047.3|71032.3|71070.3|71055.3|71073.4|71056.2|71036.6|71021.6|685
1585731900000|2020-04-01 09:05:00|71070.2|71055.2|71075.1|71065.1|71077.6|71065.3|71052.9|71037.9|608
1585732200000|2020-04-01 09:10:00|71074.9|71064.9|71087.9|71077.9|71090.4|71078|71067.2|71052.4|510
1585732500000|2020-04-01 09:15:00|71088|71078|71124.2|71109.2|71141|71126|71087.8|71077.7|554
1585732800000|2020-04-01 09:20:00|71124.3|71109.3|71082.9|71067.9|71126.2|71111.2|71081.1|71066.1|570
1585733100000|2020-04-01 09:25:00|71082.8|71067.8|71083.5|71068.5|71093.1|71078.1|71067.2|71052.2|727
1585733400000|2020-04-01 09:30:00|71083.6|71068.6|71085.3|71070.3|71089|71074|71061.5|71046.5|631
1585733700000|2020-04-01 09:35:00|71085.4|71070.4|71074.1|71059.1|71094.6|71079.6|71064.2|71049.2|500
1585734000000|2020-04-01 09:40:00|71073.9|71058.9|71090.8|71075.8|71093.4|71078.4|71065.4|71050.4|612
1585734300000|2020-04-01 09:45:00|71090.9|71075.9|71078.7|71063.7|71090.9|71075.9|71070.8|71055.8|483
1585734600000|2020-04-01 09:50:00|71078.6|71063.6|71063.9|71048.9|71079.2|71064.2|71062|71047|452
1585734900000|2020-04-01 09:55:00|71063.6|71048.6|71087.6|71072.6|71096.7|71081.7|71061.4|71046.4|441
1585735200000|2020-04-01 10:00:00|71087.8|71072.8|71089|71074|71113.6|71098.6|71084.9|71069.9|521
1585735500000|2020-04-01 10:05:00|71089.1|71074.1|71092.7|71077.7|71093|71078|71084.7|71069.7|446
1585735800000|2020-04-01 10:10:00|71092.6|71077.6|71096.9|71081.9|71097.5|71082.5|71088.6|71073.6|359
1585736100000|2020-04-01 10:15:00|71093.8|71078.8|71063.1|71048.1|71094.3|71079.3|71061.6|71046.6|487
1585736400000|2020-04-01 10:20:00|71063.3|71048.3|71062.4|71047.4|71068.1|71053.1|71058.7|71043.7|378
1585736700000|2020-04-01 10:25:00|71062.6|71047.6|71067.6|71052.6|71077.6|71062.6|71061.7|71046.7|457
1585737000000|2020-04-01 10:30:00|71067.7|71052.7|71058|71043|71068.9|71055|71053.4|71038.4|482
1585737300000|2020-04-01 10:35:00|71058.3|71043.3|71060.3|71045.3|71064.3|71049.3|71054|71039|466
1585737600000|2020-04-01 10:40:00|71060.1|71045.1|71056|71041|71063.8|71051.7|71046.5|71036.5|490
1585737900000|2020-04-01 10:45:00|71055.8|71040.8|71060.2|71050.2|71069.4|71054.4|71049.4|71037.3|489
1585738200000|2020-04-01 10:50:00|71060.1|71050.1|71054.9|71039.9|71063.1|71050.1|71049.7|71036.8|486
1585738500000|2020-04-01 10:55:00|71054.8|71039.8|71044.7|71029.7|71055.9|71042.5|71040.5|71025.5|410
1585738800000|2020-04-01 11:00:00|71044.8|71029.8|71098.8|71083.8|71100.4|71085.4|71044.8|71029.8|644
1585739100000|2020-04-01 11:05:00|71098.7|71083.7|71100.6|71085.6|71101.3|71086.3|71094.3|71079.3|485
1585739400000|2020-04-01 11:10:00|71100.7|71085.7|71112.1|71097.1|71129.7|71107.3|71100|71085|527
1585739700000|2020-04-01 11:15:00|71112.2|71097.2|71116.8|71101.8|71124.9|71109.9|71111.6|71096.6|534
1585740000000|2020-04-01 11:20:00|71117|71102|71106.6|71091.6|71117.5|71102.5|71104.3|71089.3|360
1585740300000|2020-04-01 11:25:00|71106.4|71091.4|71094.2|71079.2|71106.4|71091.4|71091.5|71076.5|375
1585740600000|2020-04-01 11:30:00|71094.1|71079.1|71065.7|71050.7|71094.9|71079.9|71065.2|71050.2|471
1585740900000|2020-04-01 11:35:00|71065.8|71050.8|71075.6|71060.6|71076.9|71061.9|71065.1|71050.1|391
1585741200000|2020-04-01 11:40:00|71075.7|71060.7|71090.7|71075.7|71090.9|71075.9|71070.8|71055.8|383
1585741500000|2020-04-01 11:45:00|71090.6|71075.6|71122.9|71107.9|71124.8|71109.8|71089.4|71074.4|536
1585741800000|2020-04-01 11:50:00|71122.8|71107.8|71126.8|71111.8|71129.2|71114.2|71122.3|71107.3|521
1585742100000|2020-04-01 11:55:00|71126.7|71111.7|71123.8|71108.8|71129.4|71114.4|71121.4|71106.4|479
1585742400000|2020-04-01 12:00:00|71123.7|71108.7|71162.5|71147.5|71162.9|71147.9|71122.1|71107.1|664
1585742700000|2020-04-01 12:05:00|71162.3|71147.3|71128.6|71113.6|71166.7|71151.7|71121.7|71106.7|682
1585743000000|2020-04-01 12:10:00|71128.5|71113.5|71128.7|71101.6|71148|71133|71120.3|71097|542
1585743300000|2020-04-01 12:15:00|71127.9|71102.6|71096.7|71081.7|71129.5|71108.5|71080.9|71060|725
1585743600000|2020-04-01 12:20:00|71097|71082|71128|71113|71132.4|71117.4|71097|71082|734
1585743900000|2020-04-01 12:25:00|71127.7|71112.7|71120.3|71105.3|71129|71114|71107.7|71092.7|667
1585744200000|2020-04-01 12:30:00|71120.4|71105.4|71123.3|71108.3|71128.4|71113.4|71118.5|71103.5|602
1585744500000|2020-04-01 12:35:00|71123.4|71108.4|71123.2|71108.2|71126.4|71111.4|71123|71108|410
1585744800000|2020-04-01 12:40:00|71123.3|71108.3|71124.2|71109.2|71125.9|71110.9|71122.8|71107.8|468
1585745100000|2020-04-01 12:45:00|71123.6|71108.6|71125.3|71110.3|71128|71113|71123.5|71108.5|464
1585745400000|2020-04-01 12:50:00|71124.9|71109.9|71132.2|71117.2|71132.5|71117.5|71121.6|71106.6|506
1585745700000|2020-04-01 12:55:00|71132.5|71117.5|71141.5|71126.5|71160.7|71145.7|71127.4|71112.4|742
1585746000000|2020-04-01 13:00:00|71140.6|71125.6|71139.2|71124.2|71142.7|71127.7|71137.1|71122.1|461
1585746300000|2020-04-01 13:05:00|71139.3|71124.3|71106.5|71091.5|71140|71125|71104|71082.9|603
1585746600000|2020-04-01 13:10:00|71106.6|71091.6|71096.1|71081.1|71116.8|71101.8|71086.1|71063|556
1585746900000|2020-04-01 13:15:00|71096.8|71081.8|71098.8|71083.8|71102.6|71087.6|71084.7|71069.7|505
1585747200000|2020-04-01 13:20:00|71098.7|71083.7|71114.6|71099.6|71124.2|71109.2|71084.6|71069.6|643
1585747500000|2020-04-01 13:25:00|71114.5|71099.5|71094.3|71079.3|71117.4|71102.4|71068.1|71053.3|739
1585747800000|2020-04-01 13:30:00|71093.8|71078.8|71099.7|71084.7|71106|71091|71092|71077.8|705
1585748100000|2020-04-01 13:35:00|71101.5|71086.5|71100.7|71085.7|71111.3|71096.3|71085.7|71070.7|838
1585748400000|2020-04-01 13:40:00|71100.5|71085.5|71089.1|71074.1|71100.5|71085.5|71084.2|71069.2|649
1585748700000|2020-04-01 13:45:00|71089.3|71074.3|71090.9|71075.9|71105.2|71090.2|71089|71074|677
1585749000000|2020-04-01 13:50:00|71091|71076|71090.9|71075.9|71096.9|71082.6|71087.2|71074|642
1585749300000|2020-04-01 13:55:00|71091|71076|71094.9|71079|71096.1|71082.5|71089.6|71074.3|600
1585749600000|2020-04-01 14:00:00|71095.5|71079.1|71108.6|71093.6|71112.7|71100.3|71082|71067|668
1585749900000|2020-04-01 14:05:00|71108.7|71093.7|71085.8|71070.8|71120.8|71105.8|71084.9|71069.9|714
1585750200000|2020-04-01 14:10:00|71085.9|71070.9|71096.9|71081.9|71107.8|71092.8|71080.8|71065.8|680
1585750500000|2020-04-01 14:15:00|71097.5|71082.5|71102.6|71087.6|71107|71092|71096.1|71081.1|673
1585750800000|2020-04-01 14:20:00|71102.7|71087.7|71112.5|71095.3|71112.5|71096.7|71092.3|71077.3|604
1585751100000|2020-04-01 14:25:00|71111.1|71096.1|71097.8|71082.8|71111.4|71096.4|71094.5|71079.5|591
1585751400000|2020-04-01 14:30:00|71097.7|71082.7|71086.8|71071.8|71099.3|71084.3|71082.3|71067.3|595
1585751700000|2020-04-01 14:35:00|71086.9|71071.9|71093.6|71078.6|71097.9|71082.9|71085.9|71070.9|671
1585752000000|2020-04-01 14:40:00|71093.7|71078.7|71114.3|71099.3|71114.6|71099.6|71092.5|71077.5|688
1585752300000|2020-04-01 14:45:00|71114.2|71099.2|71059.7|71041.9|71119|71104|71055.2|71039.2|794
1585752600000|2020-04-01 14:50:00|71056.8|71039.7|71086.2|71071.2|71101.7|71083.1|71056.1|71038|772
1585752900000|2020-04-01 14:55:00|71086|71071|71071.1|71056.1|71089.5|71074.5|71060.5|71045.5|759
1585753200000|2020-04-01 15:00:00|71071|71056|71085.9|71070.9|71088.4|71073.4|71062.5|71047.5|759
1585753500000|2020-04-01 15:05:00|71086|71071|71084.6|71069.6|71090.8|71075.8|71082|71067|627
1585753800000|2020-04-01 15:10:00|71082|71067|71106.2|71091.2|71115.3|71094.6|71080.6|71066.3|662
1585754100000|2020-04-01 15:15:00|71106.3|71091.3|71103.1|71088.1|71134.5|71111.4|71101.3|71086.3|689
1585754400000|2020-04-01 15:20:00|71102.9|71087.9|71106.4|71091.4|71107.2|71092.2|71100|71085|581
1585754700000|2020-04-01 15:25:00|71106.3|71091.3|71105.5|71090.5|71107.2|71092.2|71100.9|71085.9|413
1585755000000|2020-04-01 15:30:00|71105.4|71090.4|71106.8|71091.8|71109.8|71094.8|71103|71088|453
1585755300000|2020-04-01 15:35:00|71107|71092|71113.3|71098.3|71114.5|71099.5|71106|71091|529
1585755600000|2020-04-01 15:40:00|71113.2|71098.2|71123.2|71108.2|71126.1|71111.1|71112.5|71097.5|415
1585755900000|2020-04-01 15:45:00|71123.6|71108.6|71138.6|71117|71146.2|71131|71118.2|71103.2|580
1585756200000|2020-04-01 15:50:00|71136.6|71118.4|71137.5|71121|71142.3|71124.3|71127.6|71108.1|517
1585756500000|2020-04-01 15:55:00|71137.2|71121.2|71136|71121|71139.3|71123.4|71134.6|71115.7|330
1585756800000|2020-04-01 16:00:00|71136.1|71121.1|71138.6|71123.6|71141.4|71126.4|71135.3|71120.2|411
1585757100000|2020-04-01 16:05:00|71138.5|71123.5|71144.8|71129.8|71146.3|71131.3|71137.6|71122.6|419
1585757400000|2020-04-01 16:10:00|71144.4|71129.4|71178.2|71163.2|71186.5|71169.8|71144.4|71129.4|621
1585757700000|2020-04-01 16:15:00|71178|71163|71193.6|71178.6|71194.6|71179.6|71177.4|71162.4|496
1585758000000|2020-04-01 16:20:00|71193.7|71178.7|71224.9|71209.9|71228.1|71211.7|71185.6|71170.6|580
1585758300000|2020-04-01 16:25:00|71225|71210|71221.9|71206.9|71227.1|71212.1|71215.9|71200.9|776
1585758600000|2020-04-01 16:30:00|71221.7|71206.7|71238.9|71223.8|71242.2|71227.2|71212.6|71197.6|748
1585758900000|2020-04-01 16:35:00|71238.8|71224.4|71278.1|71263.1|71280.2|71265.2|71238.3|71223.3|648
1585759200000|2020-04-01 16:40:00|71278.3|71263.3|71291.5|71276.5|71301.8|71286.8|71277.7|71262.7|625
1585759500000|2020-04-01 16:45:00|71291.4|71276.4|71270.8|71255.8|71293.7|71278.7|71269.7|71254.7|563
1585759800000|2020-04-01 16:50:00|71271|71256|71268.3|71253.3|71271.3|71256.3|71257|71242|444
1585760100000|2020-04-01 16:55:00|71268.5|71253.5|71279.7|71264.7|71281.1|71266.1|71268.3|71253.3|510
1585760400000|2020-04-01 17:00:00|71280|71265|71275.8|71260.8|71290.5|71275.5|71273.5|71258.5|469
1585760700000|2020-04-01 17:05:00|71274.9|71259.9|71275.9|71260.9|71288.1|71273.1|71271.9|71256.9|669
1585761000000|2020-04-01 17:10:00|71277.5|71262.5|71278.5|71263.5|71279.8|71265.2|71273.7|71260.5|536
1585761300000|2020-04-01 17:15:00|71280.2|71265.2|71274.5|71259.5|71280.2|71265.2|71272.5|71257.5|648
1585761600000|2020-04-01 17:20:00|71275.1|71260.1|71265.7|71250.7|71277.3|71262.3|71264.5|71249.5|515
1585761900000|2020-04-01 17:25:00|71265.6|71250.6|71274|71259|71289.5|71274.5|71258.1|71243.1|747
1585762200000|2020-04-01 17:30:00|71274.3|71259.3|71291.1|71276.1|71295.2|71280.2|71272.9|71257.9|561
1585762500000|2020-04-01 17:35:00|71291.2|71276.2|71290.1|71275.1|71292.7|71277.7|71289.5|71274.5|438
1585762800000|2020-04-01 17:40:00|71290.2|71275.2|71288.5|71273.5|71296.1|71281.1|71287.9|71272.9|489
1585763100000|2020-04-01 17:45:00|71288.7|71273.7|71294.8|71279.8|71300.9|71285.9|71288.3|71273.3|453
1585763400000|2020-04-01 17:50:00|71295.2|71280.2|71280.6|71265.6|71295.2|71280.2|71278.4|71263.4|581
1585763700000|2020-04-01 17:55:00|71280.4|71265.4|71287.2|71272.2|71296.1|71281.1|71267|71252|579
1585764000000|2020-04-01 18:00:00|71287.4|71272.4|71279.8|71264.8|71287.5|71272.5|71264.8|71249.8|562
1585764300000|2020-04-01 18:05:00|71280.1|71265.1|71280|71265|71287.2|71272.2|71277.9|71262.9|435
1585764600000|2020-04-01 18:10:00|71281.4|71266.4|71286.2|71271.2|71289.4|71276.8|71278.4|71264.9|352
1585764900000|2020-04-01 18:15:00|71286.4|71271.4|71291|71276|71292.7|71277.7|71286.2|71271.2|417
1585765200000|2020-04-01 18:20:00|71290.9|71275.9|71295.4|71280.4|71295.5|71282.3|71290|71275|529
1585765500000|2020-04-01 18:25:00|71295.7|71280.7|71293|71278|71295.8|71283.7|71285.8|71270.8|452
1585765800000|2020-04-01 18:30:00|71293.2|71278.2|71297.7|71287.7|71304.4|71292.5|71290|71277.5|378
1585766100000|2020-04-01 18:35:00|71297.6|71287.6|71290.7|71275.7|71302.7|71289.9|71285.7|71270.7|383
1585766400000|2020-04-01 18:40:00|71290.6|71275.6|71293.7|71278.7|71294.6|71279.6|71289.3|71274.3|331
1585766700000|2020-04-01 18:45:00|71293.1|71278.1|71298.7|71288.7|71300.5|71288.7|71291.5|71277.9|343
1585767000000|2020-04-01 18:50:00|71298.6|71288.6|71303.6|71288.6|71305.7|71293.1|71298.3|71285.7|394
1585767300000|2020-04-01 18:55:00|71303.8|71288.8|71308.2|71293.2|71308.5|71296.4|71298.6|71283.6|539
1585767600000|2020-04-01 19:00:00|71307.6|71297.6|71328.6|71313.6|71330.1|71317|71307.6|71296.6|556
1585767900000|2020-04-01 19:05:00|71328.5|71313.5|71324.5|71314.5|71330.2|71319.6|71322.4|71309|486
1585768200000|2020-04-01 19:10:00|71324.2|71314.2|71317.6|71302.6|71326|71314.7|71308.4|71296.6|433
1585768500000|2020-04-01 19:15:00|71317.7|71302.7|71334.8|71319.8|71336.4|71321.5|71316.8|71301.8|417
1585768800000|2020-04-01 19:20:00|71335|71320|71341.9|71326.9|71343.6|71328.8|71334.7|71319.7|485
1585769100000|2020-04-01 19:25:00|71341.6|71326.6|71342.6|71327.6|71345.1|71330.1|71328.1|71311.3|518
1585769400000|2020-04-01 19:30:00|71342.4|71327.4|71335|71320|71344.4|71329.4|71335|71320|427
1585769700000|2020-04-01 19:35:00|71334.8|71319.8|71331.6|71316.6|71339.3|71324.3|71329.9|71314.9|351
1585770000000|2020-04-01 19:40:00|71331.4|71316.4|71304.2|71289.2|71332|71317|71303.5|71288.5|444
1585770300000|2020-04-01 19:45:00|71304.1|71289.1|71298.1|71281.9|71304.1|71289.1|71279.4|71255.1|628
1585770600000|2020-04-01 19:50:00|71297.6|71282.6|71278.7|71263.7|71299.6|71284.6|71278|71263|671
1585770900000|2020-04-01 19:55:00|71278.6|71263.6|71285|71265.6|71305.4|71289.7|71276|71259.7|733
1585771200000|2020-04-01 20:00:00|71284.3|71264.7|71274.1|71258.1|71290.9|71269.3|71273.5|71255.8|555
1585771500000|2020-04-01 20:05:00|71274.8|71258.6|71270.4|71254.8|71289.6|71267.1|71268.8|71248.1|498
1585771800000|2020-04-01 20:10:00|71271.2|71254.6|71266.2|71248.6|71277.1|71255.1|71262.7|71240.3|362
1585772100000|2020-04-01 20:15:00|71266.1|71249.8|71262.2|71235.9|71270|71250.1|71248.7|71209|472
1585772400000|2020-04-01 20:20:00|71264.2|71236.9|71265.1|71229.7|71289.6|71247.1|71237.9|71218.3|569
1585772700000|2020-04-01 20:25:00|71264.7|71229.8|71246.3|71228.1|71272.6|71231.6|71242.4|71210.4|319
1585773000000|2020-04-01 20:30:00|71246.2|71228|71245.9|71219.2|71269.5|71229.6|71235.6|71211.7|406
1585773300000|2020-04-01 20:35:00|71246.1|71219.3|71240.8|71213.6|71262.7|71222.6|71225.9|71203.5|682
1585773600000|2020-04-01 20:40:00|71242.3|71212.9|71240.9|71218.8|71247.9|71226.3|71231.9|71209.8|461
1585773900000|2020-04-01 20:45:00|71241.3|71218.2|71234.3|71219.3|71247|71222.7|71227.2|71206|389
1585774200000|2020-04-01 20:50:00|71234.6|71219.6|71235.6|71216.4|71241.5|71221|71232.4|71212.2|261
1585774500000|2020-04-01 20:55:00|71236.1|71215.9|71239.7|71213.7|71249.9|71221.3|71232.6|71209.4|184
1585774800000|2020-04-01 21:00:00|71240.3|71213.8|71237.1|71183.1|71245.1|71213.8|71233.9|71183|56
1585775100000|2020-04-01 21:05:00|71220.5|71166.5|71222.1|71168.1|71243|71189|71217|71163|122
1585775400000|2020-04-01 21:10:00|71219.5|71165.5|71229|71175|71245.2|71191.2|71219.5|71165.5|142
1585775700000|2020-04-01 21:15:00|71221.5|71167.5|71226|71172|71251.6|71197.6|71216.7|71162.7|93
1585776000000|2020-04-01 21:20:00|71230.2|71176.2|71238.3|71184.3|71248|71194|71221.8|71167.8|136
1585776300000|2020-04-01 21:25:00|71239|71185|71227.9|71173.9|71247.9|71193.9|71221.5|71167.5|124
1585776600000|2020-04-01 21:30:00|71230.5|71176.5|71225.9|71171.9|71249.7|71195.7|71221.3|71167.3|125
1585776900000|2020-04-01 21:35:00|71244.5|71190.5|71242.5|71188.5|71249.9|71195.9|71221.3|71167.3|124
1585777200000|2020-04-01 21:40:00|71242.6|71188.6|71258.6|71204.6|71294.2|71240.2|71215.7|71161.7|224
1585777500000|2020-04-01 21:45:00|71255.3|71201.3|71260.2|71206.2|71264.7|71210.7|71251.5|71197.5|170
1585777800000|2020-04-01 21:50:00|71260.8|71206.8|71251.4|71197.4|71263.6|71209.6|71248.8|71194.8|135
1585778100000|2020-04-01 21:55:00|71252.9|71198.9|71250.5|71196.5|71262.1|71208.1|71245.8|71191.8|128
1585778400000|2020-04-01 22:00:00|71251.1|71197.1|71252|71198|71263.4|71209.4|71239.9|71185.9|257
1585778700000|2020-04-01 22:05:00|71252.6|71198.6|71250.7|71196.7|71258.8|71204.8|71248|71194|141
1585779000000|2020-04-01 22:10:00|71251.5|71197.5|71257.3|71203.3|71262.9|71208.9|71250.6|71196.6|130
1585779300000|2020-04-01 22:15:00|71256.9|71202.9|71258.9|71204.9|71267.7|71213.7|71248.3|71194.3|195
1585779600000|2020-04-01 22:20:00|71260|71206|71262.4|71208.4|71270.5|71216.5|71247.9|71193.9|209
1585779900000|2020-04-01 22:25:00|71264.3|71210.3|71259.1|71205.1|71271.9|71217.9|71256.2|71202.2|268
1585780200000|2020-04-01 22:30:00|71258.5|71204.5|71259.5|71205.5|71266.1|71212.1|71249.8|71195.8|330
1585780500000|2020-04-01 22:35:00|71259.1|71205.1|71251.7|71197.7|71261.4|71207.4|71247.9|71193.9|239
1585780800000|2020-04-01 22:40:00|71252.5|71198.5|71256.3|71202.3|71259.8|71205.8|71246.7|71192.7|290
1585781100000|2020-04-01 22:45:00|71257.5|71203.5|71251.8|71197.8|71258.2|71204.2|71244.1|71190.1|224
1585781400000|2020-04-01 22:50:00|71249.2|71195.2|71249.9|71195.9|71259.4|71205.4|71248.8|71194.8|213
1585781700000|2020-04-01 22:55:00|71250.4|71196.4|71255.2|71201.2|71258.6|71204.6|71248.5|71194.5|225
1585782000000|2020-04-01 23:00:00|71251.1|71197.1|71260.8|71206.8|71263.4|71209.4|71250.2|71196.2|375
1585782300000|2020-04-01 23:05:00|71261|71207|71263.7|71209.7|71265.5|71211.5|71254|71200|347
1585782600000|2020-04-01 23:10:00|71261.6|71207.6|71262.7|71208.7|71269.4|71215.4|71259.1|71205.1|312
1585782900000|2020-04-01 23:15:00|71263.4|71209.4|71264.2|71210.2|71269.6|71215.6|71259.2|71205.2|281
1585783200000|2020-04-01 23:20:00|71263.6|71209.6|71264.5|71210.5|71268.9|71215.7|71257|71203|342
1585783500000|2020-04-01 23:25:00|71264.1|71210.8|71265.2|71211.2|71268.6|71218.4|71258.6|71206.3|252
1585783800000|2020-04-01 23:30:00|71265.8|71211.8|71264.5|71210.5|71268|71217.5|71260.2|71206.2|264
1585784100000|2020-04-01 23:35:00|71264.7|71210.7|71278.7|71225.9|71289|71235|71260.7|71206.7|296
1585784400000|2020-04-01 23:40:00|71277.7|71226|71275.6|71221.6|71285.7|71237|71269.4|71215.7|262
1585784700000|2020-04-01 23:45:00|71275.5|71221.5|71280.6|71226.6|71295.2|71241.2|71269|71217.9|290
1585785000000|2020-04-01 23:50:00|71280.5|71226.5|71270.4|71226.7|71280.5|71230.8|71267.5|71215.9|300
1585785300000|2020-04-01 23:55:00|71270.6|71225.7|71269.2|71223.2|71277.1|71231.8|71266.7|71215.9|358
1585785600000|2020-04-02 00:00:00|71269.1|71223.5|71270.1|71224.8|71274.8|71230.2|71261.8|71216.7|469
1585785900000|2020-04-02 00:05:00|71270.3|71224.6|71282.5|71234.6|71284.3|71236.2|71266.8|71219.2|374
1585786200000|2020-04-02 00:10:00|71282.4|71234.7|71265.2|71221|71284.1|71239.8|71261|71216.2|363
1585786500000|2020-04-02 00:15:00|71264.7|71222.7|71262|71225.2|71265.4|71229.3|71248.1|71216.1|468
1585786800000|2020-04-02 00:20:00|71260.1|71225.1|71263.4|71237.2|71271.9|71242.8|71257.6|71223.9|519
1585787100000|2020-04-02 00:25:00|71263.8|71236.7|71248.4|71225.7|71268.5|71246.2|71246.7|71221.7|554
1585787400000|2020-04-02 00:30:00|71248.6|71227.1|71227.6|71208.1|71249.2|71229.7|71226.8|71206.7|606
1585787700000|2020-04-02 00:35:00|71227.9|71208|71263.9|71245.5|71264.2|71246.8|71226.8|71206.8|621
1585788000000|2020-04-02 00:40:00|71264.3|71246.4|71247.2|71229.5|71268.8|71249|71238.6|71221.5|958
1585788300000|2020-04-02 00:45:00|71246.9|71229.3|71245.6|71228.6|71249.5|71234.5|71233.4|71212.6|625
1585788600000|2020-04-02 00:50:00|71245.4|71228.9|71250.5|71222|71268.3|71247.5|71240.4|71222|730
1585788900000|2020-04-02 00:55:00|71250.3|71221.4|71233|71218|71257.8|71233.8|71232.5|71215|690
1585789200000|2020-04-02 01:00:00|71233.1|71218.1|71235.9|71220|71244.5|71222.6|71225.5|71210.3|713
1585789500000|2020-04-02 01:05:00|71235.7|71220.7|71228.2|71213.2|71241.2|71226.2|71226.5|71211.5|612
1585789800000|2020-04-02 01:10:00|71228.4|71213.4|71242.1|71216.1|71258.3|71241.3|71225.7|71210.7|609
1585790100000|2020-04-02 01:15:00|71240.4|71218.3|71276.6|71261.6|71292.1|71276.3|71237.4|71212.9|733
1585790400000|2020-04-02 01:20:00|71276.9|71261.9|71323|71308|71345|71330|71276.9|71261.9|795
1585790700000|2020-04-02 01:25:00|71323.1|71308.1|71297.9|71282.9|71323.3|71308.3|71297.1|71282.1|632
1585791000000|2020-04-02 01:30:00|71298.4|71283.4|71346|71331|71353.4|71338.4|71291.1|71276.1|675
1585791300000|2020-04-02 01:35:00|71346.6|71331.6|71381.4|71366.4|71411.3|71396.3|71335.5|71320.5|803
1585791600000|2020-04-02 01:40:00|71379.8|71364.8|71417.2|71402.2|71430.7|71418.4|71372.2|71357.2|802
1585791900000|2020-04-02 01:45:00|71417|71402|71389.3|71374.3|71428.8|71413.8|71387.9|71372.9|760
1585792200000|2020-04-02 01:50:00|71389.4|71374.4|71395.1|71380.1|71395.1|71382.3|71373.7|71359.1|711
1585792500000|2020-04-02 01:55:00|71394.9|71379.9|71357.4|71342.4|71395.1|71382.7|71355.8|71341.6|803
1585792800000|2020-04-02 02:00:00|71357.5|71342.5|71348.3|71338.3|71374.9|71362.6|71341|71326.5|679
1585793100000|2020-04-02 02:05:00|71348.1|71338.1|71359.4|71349.4|71363.8|71352.2|71328.2|71316.9|658
1585793400000|2020-04-02 02:10:00|71359.6|71349.6|71327.2|71312.2|71379|71364|71319.5|71304.5|758
1585793700000|2020-04-02 02:15:00|71328.3|71313.3|71318.5|71303.5|71328.5|71313.3|71290.7|71280.4|792
1585794000000|2020-04-02 02:20:00|71319.1|71304.1|71304.1|71289.1|71319.1|71304.1|71279.7|71264.8|787
1585794300000|2020-04-02 02:25:00|71304.3|71289.3|71303.6|71288.6|71318.1|71303.1|71265.4|71250.4|808
1585794600000|2020-04-02 02:30:00|71303.4|71288.4|71304.5|71289.5|71310.5|71295.5|71265.8|71253.2|716
1585794900000|2020-04-02 02:35:00|71304.4|71289.4|71307.2|71292.2|71336.4|71321.4|71300.7|71286.9|719
1585795200000|2020-04-02 02:40:00|71308|71293|71308.7|71293.7|71317|71302.4|71297.5|71282.5|637
1585795500000|2020-04-02 02:45:00|71309.2|71294.2|71284.3|71269.3|71319.1|71306.9|71277.5|71262.5|758
1585795800000|2020-04-02 02:50:00|71284.5|71269.5|71266.5|71251.5|71284.5|71271.2|71250.2|71235.2|719
1585796100000|2020-04-02 02:55:00|71266.7|71251.7|71258.3|71243.3|71291.8|71276.8|71247.4|71232.4|803
1585796400000|2020-04-02 03:00:00|71258.5|71243.5|71268.4|71253.4|71285|71270|71256.5|71241.5|595
1585796700000|2020-04-02 03:05:00|71268.6|71253.6|71272.6|71257.6|71281.3|71267.8|71266.9|71253.6|549
1585797000000|2020-04-02 03:10:00|71272.5|71257.5|71227.9|71217.9|71272.6|71259.3|71224.5|71214.1|545
1585797300000|2020-04-02 03:15:00|71227.8|71217.8|71228.9|71213.9|71239.9|71228.1|71219.9|71209.9|609
1585797600000|2020-04-02 03:20:00|71229|71214|71193.7|71183.7|71235.2|71222.5|71193.1|71183.1|741
1585797900000|2020-04-02 03:25:00|71193.6|71183.6|71177.1|71167.1|71208.8|71193.8|71162.2|71152.2|751
1585798200000|2020-04-02 03:30:00|71177.2|71167.2|71177.2|71167.2|71196.4|71184.4|71175.7|71163.7|727
1585798500000|2020-04-02 03:35:00|71177.1|71167.1|71186.1|71171.1|71196.9|71185.2|71169.2|71156.9|651
1585798800000|2020-04-02 03:40:00|71183.2|71173.2|71188.3|71173.3|71198.3|71186.1|71179.2|71167.4|526
1585799100000|2020-04-02 03:45:00|71188.2|71173.2|71167.5|71157.5|71188.5|71173.5|71156.8|71146.8|595
1585799400000|2020-04-02 03:50:00|71167.3|71157.3|71194.6|71184.6|71202.9|71192.9|71164|71154|561
1585799700000|2020-04-02 03:55:00|71192.8|71182.8|71199.3|71189.3|71202.4|71192.4|71183.2|71173.2|583
1585800000000|2020-04-02 04:00:00|71198.5|71188.5|71176.8|71166.8|71202.7|71192.7|71173|71163|463
1585800300000|2020-04-02 04:05:00|71176.6|71166.6|71189.4|71179.4|71193.2|71183.2|71171.3|71161.3|542
1585800600000|2020-04-02 04:10:00|71189.3|71179.3|71196.6|71186.6|71200.5|71190.5|71183.2|71173.2|506
1585800900000|2020-04-02 04:15:00|71196.7|71186.7|71180|71170|71198.2|71188.2|71177.6|71167.6|508
1585801200000|2020-04-02 04:20:00|71179.9|71169.9|71177.3|71167.3|71189.1|71177.9|71175.9|71165.9|490
1585801500000|2020-04-02 04:25:00|71177.7|71167.7|71183.9|71173.9|71202.2|71192.2|71177.5|71167.5|457
1585801800000|2020-04-02 04:30:00|71183.8|71173.8|71189.8|71179.8|71192.9|71180.5|71177.3|71167.3|488
1585802100000|2020-04-02 04:35:00|71189.9|71179.9|71183.2|71173.2|71192.4|71181.7|71180.8|71170.8|423
1585802400000|2020-04-02 04:40:00|71183.3|71173.3|71177|71167|71185.3|71175.3|71177|71167|304
1585802700000|2020-04-02 04:45:00|71176.8|71166.8|71163.6|71153.6|71178|71168|71156.6|71146.6|519
1585803000000|2020-04-02 04:50:00|71163.5|71153.5|71164.2|71154.2|71173.1|71163.1|71155.4|71143.3|522
1585803300000|2020-04-02 04:55:00|71164.3|71154.3|71178|71163|71183.4|71172.2|71158.2|71148.2|620
1585803600000|2020-04-02 05:00:00|71177.8|71162.8|71186.2|71176.2|71194|71184|71174.1|71159.1|581
1585803900000|2020-04-02 05:05:00|71186.1|71176.1|71186|71176|71198.8|71185.3|71181.7|71169.8|498
1585804200000|2020-04-02 05:10:00|71186.2|71176.2|71189.5|71179.5|71195.3|71183.4|71184.7|71170.7|387
1585804500000|2020-04-02 05:15:00|71189.8|71179.8|71193.6|71183.6|71197.9|71187.9|71176.7|71166.7|428
1585804800000|2020-04-02 05:20:00|71193.2|71183.2|71191.2|71181.2|71209.8|71197.8|71184.6|71172.5|544
1585805100000|2020-04-02 05:25:00|71191.3|71181.3|71199.8|71184.8|71212.6|71200.4|71190.9|71180.9|495
1585805400000|2020-04-02 05:30:00|71199.9|71184.9|71183.8|71173.8|71202|71189.8|71180.2|71170.2|641
1585805700000|2020-04-02 05:35:00|71183.7|71173.7|71142.5|71127.5|71184|71174|71133.2|71123.2|670
1585806000000|2020-04-02 05:40:00|71143.4|71128.4|71160.5|71145.5|71166.5|71154.6|71142.8|71128.2|717
1585806300000|2020-04-02 05:45:00|71162.3|71147.3|71159.2|71144.2|71176.7|71163.8|71157.1|71143.7|644
1585806600000|2020-04-02 05:50:00|71158.8|71143.8|71162.7|71152.7|71171.6|71161.5|71153.3|71140.6|643
1585806900000|2020-04-02 05:55:00|71162.5|71152.5|71168.6|71153.6|71183.4|71168.4|71159|71147.2|587
1585807200000|2020-04-02 06:00:00|71168.7|71153.7|71167|71157|71204.7|71191.6|71165.7|71150.7|632
1585807500000|2020-04-02 06:05:00|71167.2|71157.2|71115.2|71100.2|71179.5|71167.2|71095|71080.5|901
1585807800000|2020-04-02 06:10:00|71113.9|71098.9|71100.6|71085.6|71140.6|71125.6|71096.2|71081.2|896
1585808100000|2020-04-02 06:15:00|71100.5|71085.5|71136.5|71121.5|71136.5|71121.5|71095.3|71082.4|701
1585808400000|2020-04-02 06:20:00|71136.4|71121.4|71140.7|71130.7|71158.6|71145.8|71127.7|71115.2|750
1585808700000|2020-04-02 06:25:00|71140.5|71130.5|71146.4|71131.4|71147.1|71133.2|71116.5|71106.5|515
1585809000000|2020-04-02 06:30:00|71145.8|71130.8|71162.2|71152.2|71175.4|71162|71144.2|71130.8|599
1585809300000|2020-04-02 06:35:00|71161.9|71151.9|71173.5|71163.5|71187.9|71175.2|71160.4|71149.9|612
1585809600000|2020-04-02 06:40:00|71173.6|71163.6|71192.6|71177.6|71192.7|71180.9|71156.6|71146.6|583
1585809900000|2020-04-02 06:45:00|71192.3|71177.3|71235.2|71225.2|71240.8|71225.8|71189.2|71176.9|616
1585810200000|2020-04-02 06:50:00|71235.1|71225.1|71203.4|71193.4|71235.8|71225.1|71194.8|71184.8|726
1585810500000|2020-04-02 06:55:00|71207.9|71197.9|71226.9|71216.9|71237.7|71222.8|71206.5|71193.2|781
1585810800000|2020-04-02 07:00:00|71227.2|71217.2|71205.5|71195.5|71257.2|71242.2|71201.9|71189.3|760
1585811100000|2020-04-02 07:05:00|71205.4|71195.4|71217.3|71202.3|71218|71207.4|71182.3|71172.3|699
1585811400000|2020-04-02 07:10:00|71214.7|71204.7|71201|71191|71239|71228.6|71200.7|71190.7|696
1585811700000|2020-04-02 07:15:00|71201.7|71191.7|71185|71175|71211.4|71199.8|71184|71174|710
1585812000000|2020-04-02 07:20:00|71184.9|71174.9|71149.4|71139.4|71187.3|71177.3|71147.4|71137.4|720
1585812300000|2020-04-02 07:25:00|71147.6|71137.6|71151.1|71141.1|71159.5|71148.1|71129.5|71118.2|683
1585812600000|2020-04-02 07:30:00|71151.6|71141.6|71140.4|71130.4|71164|71154|71132.3|71122.3|694
1585812900000|2020-04-02 07:35:00|71140.8|71130.8|71114.7|71104.7|71143.6|71133.6|71109|71098.3|564
1585813200000|2020-04-02 07:40:00|71114.5|71104.5|71143.5|71133.5|71147.1|71135.8|71105.6|71095.6|634
1585813500000|2020-04-02 07:45:00|71143.3|71133.3|71150.4|71140.4|71162.6|71148.4|71112.1|71101.9|696
1585813800000|2020-04-02 07:50:00|71150.6|71140.6|71133.8|71123.8|71164.2|71151.1|71131.4|71121.4|554
1585814100000|2020-04-02 07:55:00|71133.7|71123.7|71115.6|71100.6|71146.9|71135.2|71095.5|71085.5|667
1585814400000|2020-04-02 08:00:00|71115.2|71100.2|71135.1|71120.1|71139.7|71124.7|71101.1|71086.1|707
1585814700000|2020-04-02 08:05:00|71135.2|71120.2|71138.9|71128.9|71144|71129|71121.6|71106.6|586
1585815000000|2020-04-02 08:10:00|71139.5|71129.5|71186.9|71176.9|71197.4|71185.2|71137.2|71122.2|782
1585815300000|2020-04-02 08:15:00|71186.7|71176.7|71173.4|71163.4|71197.5|71187.5|71168|71158|622
1585815600000|2020-04-02 08:20:00|71173.5|71163.5|71164.9|71154.9|71182|71172|71149.1|71134.1|642
1585815900000|2020-04-02 08:25:00|71165|71155|71149.7|71139.7|71165.8|71155.8|71144|71134|661
1585816200000|2020-04-02 08:30:00|71149.9|71139.9|71168.2|71158.2|71171.3|71160.5|71145.6|71135.6|652
1585816500000|2020-04-02 08:35:00|71168.4|71158.4|71159.1|71149.1|71172.3|71162.3|71154.1|71144.1|418
1585816800000|2020-04-02 08:40:00|71159|71149|71157.9|71147.9|71161.5|71151.5|71142.8|71132.8|591
1585817100000|2020-04-02 08:45:00|71157.7|71147.7|71160.8|71150.8|71171.6|71160.2|71156.8|71146.8|595
1585817400000|2020-04-02 08:50:00|71160.5|71150.5|71157.3|71147.3|71168.8|71158.8|71152.7|71142.7|504
1585817700000|2020-04-02 08:55:00|71157.5|71147.5|71163.2|71153.2|71177.5|71167.5|71155|71145|535
1585818000000|2020-04-02 09:00:00|71163.3|71153.3|71162.1|71147.1|71174.8|71164.8|71152.2|71142.2|614
1585818300000|2020-04-02 09:05:00|71159|71149|71170.6|71160.6|71174.4|71164.4|71159|71149|420
1585818600000|2020-04-02 09:10:00|71170.4|71160.4|71172.7|71162.7|71173|71163|71164.3|71154.3|392
1585818900000|2020-04-02 09:15:00|71173|71163|71165|71155|71175.6|71165.6|71161.8|71150.7|370
1585819200000|2020-04-02 09:20:00|71165.2|71155.2|71139.7|71129.7|71165.4|71155.4|71138.4|71124.6|515
1585819500000|2020-04-02 09:25:00|71140.1|71130.1|71138.9|71128.9|71147.5|71137.5|71135.2|71125.2|476
1585819800000|2020-04-02 09:30:00|71138.8|71128.8|71148.6|71138.6|71154.1|71144.1|71127.8|71115.1|604
1585820100000|2020-04-02 09:35:00|71148.8|71138.8|71157.2|71147.2|71158.9|71148.9|71134.1|71124.1|548
1585820400000|2020-04-02 09:40:00|71157.1|71147.1|71154.3|71144.3|71168.4|71158.4|71151.7|71141.7|460
1585820700000|2020-04-02 09:45:00|71154.6|71144.6|71172.7|71162.7|71187.3|71177.3|71154.4|71144.4|585
1585821000000|2020-04-02 09:50:00|71172.1|71162.1|71195.6|71185.6|71198.1|71185.7|71168.9|71156.1|454
1585821300000|2020-04-02 09:55:00|71198|71183|71151.6|71130.8|71204.3|71193.8|71106.4|71090.9|730
1585821600000|2020-04-02 10:00:00|71151.5|71130.3|71157.9|71142.9|71165.8|71150.7|71138.1|71109|767
1585821900000|2020-04-02 10:05:00|71158|71143|71159|71144|71161.4|71146.4|71148.1|71133.1|302
1585822200000|2020-04-02 10:10:00|71159.1|71144.1|71145.4|71130.4|71162.5|71147.5|71143.9|71128.9|315
1585822500000|2020-04-02 10:15:00|71145.5|71130.5|71147.9|71132.9|71157.4|71142.4|71141.6|71126.6|399
1585822800000|2020-04-02 10:20:00|71148.5|71133.5|71135.6|71120.6|71149.6|71134.6|71131.1|71117.4|398
1585823100000|2020-04-02 10:25:00|71135.5|71120.5|71122.3|71107.3|71136|71121|71111.8|71096.8|458
1585823400000|2020-04-02 10:30:00|71122.4|71107.4|71108|71098|71129.6|71114.6|71105.4|71092.6|513
1585823700000|2020-04-02 10:35:00|71110.2|71095.2|71108|71098|71114.7|71103.4|71103.7|71091.8|469
1585824000000|2020-04-02 10:40:00|71108.1|71098.1|71083.2|71073.2|71111.9|71101.9|71081.2|71069.1|402
1585824300000|2020-04-02 10:45:00|71083.4|71073.4|71086.8|71071.8|71088.8|71076.2|71072.3|71059|475
1585824600000|2020-04-02 10:50:00|71086.9|71071.9|71107.2|71092.2|71107.2|71092.2|71083.6|71068.6|390
1585824900000|2020-04-02 10:55:00|71107|71092|71105.4|71090.4|71108.4|71093.4|71093.4|71080.9|338
1585825200000|2020-04-02 11:00:00|71105.5|71090.5|71099.6|71084.6|71105.8|71090.8|71080.4|71065.4|513
1585825500000|2020-04-02 11:05:00|71099.7|71084.7|71126.8|71111.8|71131.6|71116.6|71098.1|71083.1|519
1585825800000|2020-04-02 11:10:00|71126.7|71111.7|71115.1|71100.1|71126.9|71111.9|71109.7|71094.7|427
1585826100000|2020-04-02 11:15:00|71115.2|71100.2|71132.8|71117.8|71133.6|71118.6|71104.7|71089.7|475
1585826400000|2020-04-02 11:20:00|71132.9|71117.9|71120.3|71105.3|71134.5|71119.5|71108.3|71095|510
1585826700000|2020-04-02 11:25:00|71120.4|71105.4|71103.4|71093.4|71120.5|71105.5|71100.4|71088.8|458
1585827000000|2020-04-02 11:30:00|71103.9|71093.9|71111.7|71096.7|71115.1|71102.4|71103.1|71093.1|383
1585827300000|2020-04-02 11:35:00|71111.3|71096.3|71105.3|71090.3|71111.5|71099.1|71091.2|71076.2|476
1585827600000|2020-04-02 11:40:00|71105.2|71090.2|71093.7|71078.7|71106.4|71091.4|71092.7|71077.7|366
1585827900000|2020-04-02 11:45:00|71093.3|71078.3|71101.6|71086.6|71110.9|71095.9|71089.8|71076.7|509
1585828200000|2020-04-02 11:50:00|71101|71086|71103.8|71088.8|71107.8|71092.8|71096.2|71081.2|448
1585828500000|2020-04-02 11:55:00|71103.7|71088.7|71107.8|71092.8|71109.1|71096.6|71102|71087|338
1585828800000|2020-04-02 12:00:00|71107.9|71092.9|71121.7|71106.7|71137.4|71125|71104.3|71092.9|588
1585829100000|2020-04-02 12:05:00|71121.8|71106.8|71124.3|71109.3|71133.1|71120.3|71110.2|71095.2|749
1585829400000|2020-04-02 12:10:00|71124.7|71109.7|71120.8|71105.8|71128.4|71113.4|71110.8|71095.8|668
1585829700000|2020-04-02 12:15:00|71120.7|71105.7|71126.8|71111.8|71127.2|71112.9|71106.1|71093.9|611
1585830000000|2020-04-02 12:20:00|71126.7|71111.7|71105.3|71090.3|71131.3|71119|71103.8|71088.8|816
1585830300000|2020-04-02 12:25:00|71105.8|71090.8|71100.9|71072.6|71111.4|71091.5|71078.2|71060|656
1585830600000|2020-04-02 12:30:00|71101.3|71072.4|71114.8|71099.8|71118|71103|71080.8|71055.9|821
1585830900000|2020-04-02 12:35:00|71114.9|71099.9|71092.8|71077.8|71115|71100|71087.1|71072.1|689
1585831200000|2020-04-02 12:40:00|71092.9|71077.9|71124.1|71109.1|71134.7|71119.7|71091.8|71076.8|825
1585831500000|2020-04-02 12:45:00|71124|71109|71135.6|71125.6|71144.1|71129.1|71124|71109|728
1585831800000|2020-04-02 12:50:00|71135.7|71125.7|71159.7|71144.7|71167.3|71152.3|71132.3|71117.8|662
1585832100000|2020-04-02 12:55:00|71159.9|71144.9|71181.5|71166.5|71191|71176|71139.5|71124.5|789
1585832400000|2020-04-02 13:00:00|71180.5|71165.5|71190.2|71175.2|71190.7|71175.7|71167.3|71152.3|676
1585832700000|2020-04-02 13:05:00|71190.8|71175.8|71213.3|71198.3|71230.6|71214.3|71181.2|71169.9|708
1585833000000|2020-04-02 13:10:00|71213.5|71198.5|71238|71222.5|71244.9|71229.9|71179.4|71164.4|775
1585833300000|2020-04-02 13:15:00|71235.3|71223|71216.2|71201.2|71243.6|71223|71196.4|71177.1|931
1585833600000|2020-04-02 13:20:00|71216.1|71201.1|71180.5|71165.5|71216.5|71201.5|71179.6|71160.4|662
1585833900000|2020-04-02 13:25:00|71180.7|71165.1|71186.7|71171.7|71188.6|71174.7|71172.1|71157.1|649
1585834200000|2020-04-02 13:30:00|71187|71172|71163|71148|71189.6|71174.6|71163|71148|761
1585834500000|2020-04-02 13:35:00|71163.1|71148.1|71165.9|71150.9|71168.5|71155.1|71158.6|71143.6|687
1585834800000|2020-04-02 13:40:00|71165.8|71150.8|71178.8|71163.8|71198|71182.7|71165.7|71150.7|723
1585835100000|2020-04-02 13:45:00|71178.3|71163.3|71208.6|71188.8|71220.2|71205.2|71170.8|71155.8|809
1585835400000|2020-04-02 13:50:00|71211.5|71188.7|71197.7|71182.7|71215.7|71192|71184.1|71168.8|819
1585835700000|2020-04-02 13:55:00|71197.9|71182.9|71186.2|71169.2|71198.7|71183.7|71181.1|71166.1|748
1585836000000|2020-04-02 14:00:00|71186.3|71168.8|71159.5|71144.5|71188.9|71173|71159.5|71144.5|797
1585836300000|2020-04-02 14:05:00|71159.7|71144.7|71142.6|71127.6|71160.6|71145.6|71141.4|71126.4|749
1585836600000|2020-04-02 14:10:00|71142.8|71127.8|71113.3|71098.3|71142.8|71127.8|71110.7|71095.7|903
1585836900000|2020-04-02 14:15:00|71113.4|71098.4|71133.6|71118.6|71146.9|71131.9|71113.4|71098.4|820
1585837200000|2020-04-02 14:20:00|71133.8|71118.8|71153.2|71136|71172.1|71148.6|71129.7|71114.7|810
1585837500000|2020-04-02 14:25:00|71152.4|71136.8|71142.4|71125.7|71165.3|71150.3|71140.7|71124.8|673
1585837800000|2020-04-02 14:30:00|71141.7|71125.2|71113|71094.4|71154.6|71127.7|71109.8|71092.3|1051
1585838100000|2020-04-02 14:35:00|71113.1|71094.9|71073.3|71058.3|71113.5|71096.1|71070.4|71055.4|1024
1585838400000|2020-04-02 14:40:00|71074.4|71059.4|71124|71104.6|71174.7|71151.1|71074.1|71059.1|1146
1585838700000|2020-04-02 14:45:00|71123.8|71104.4|71141.5|71126.5|71166.1|71136.4|71122.8|71101.6|996
1585839000000|2020-04-02 14:50:00|71141.7|71126.7|71148.6|71133.6|71176.6|71158|71138.5|71123.5|821
1585839300000|2020-04-02 14:55:00|71148.1|71133.1|70972|70924.2|71148.1|71133.1|70907.6|70892.6|1130
1585839600000|2020-04-02 15:00:00|70969.8|70922.4|70949.5|70934.5|70993.4|70967.5|70921.4|70905.9|1079
1585839900000|2020-04-02 15:05:00|70949.4|70934.4|70978.2|70963.2|70995.2|70975.1|70948.8|70933.8|956
1585840200000|2020-04-02 15:10:00|70978.4|70963.4|70970.9|70955.9|70993.1|70978.1|70958.7|70943.7|737
1585840500000|2020-04-02 15:15:00|70970.8|70955.8|70974.5|70959.5|70977.1|70962.1|70959.9|70944.9|747
1585840800000|2020-04-02 15:20:00|70974.2|70959.2|70972.7|70957.7|70988.4|70973.4|70967.6|70952.6|753
1585841100000|2020-04-02 15:25:00|70970.9|70955.9|70958.8|70934.6|71014.2|70992.7|70958.8|70934.6|875
1585841400000|2020-04-02 15:30:00|70963.5|70932.5|70979.8|70946.9|71001.2|70970|70949.4|70932.5|725
1585841700000|2020-04-02 15:35:00|70982|70945.2|71002.9|70980.2|71005|70985.7|70969.6|70941.7|744
1585842000000|2020-04-02 15:40:00|71002.1|70982.3|70985|70970|71007.7|70982.7|70972.9|70953.9|776
1585842300000|2020-04-02 15:45:00|70986.8|70969.1|70959.7|70944.7|70987.2|70972.2|70959.7|70944.7|719
1585842600000|2020-04-02 15:50:00|70959.3|70944.3|70946.5|70931.5|70961.1|70946.1|70944.6|70929.6|699
1585842900000|2020-04-02 15:55:00|70946.8|70931.8|70887.1|70872.1|70946.8|70931.8|70887.1|70872.1|986
1585843200000|2020-04-02 16:00:00|70890.1|70872.2|70900.5|70885.5|70901.7|70886.1|70865.9|70850.9|900
1585843500000|2020-04-02 16:05:00|70901|70886|70909.1|70894.1|70923.6|70908.6|70900.4|70885.4|744
1585843800000|2020-04-02 16:10:00|70909.3|70894.3|70912.8|70897.8|70915.8|70900.8|70896.4|70881.4|686
1585844100000|2020-04-02 16:15:00|70912.5|70897.5|70920.4|70905.4|70920.4|70905.4|70903.9|70888.9|775
1585844400000|2020-04-02 16:20:00|70920.2|70905.2|70919.9|70904.9|70926.6|70911.6|70916.2|70901.2|536
1585844700000|2020-04-02 16:25:00|70919.8|70904.8|70949.7|70934.7|70951|70936|70917.1|70902.1|604
1585845000000|2020-04-02 16:30:00|70949.9|70934.9|70957.5|70942.5|70959.4|70944.4|70930.4|70915.4|635
1585845300000|2020-04-02 16:35:00|70958.3|70943.3|70941.7|70926.7|70959|70944|70940.8|70925.8|748
1585845600000|2020-04-02 16:40:00|70941.9|70926.9|70942.6|70927.6|70945.4|70930.4|70939.5|70924.5|652
1585845900000|2020-04-02 16:45:00|70942.7|70927.7|70949|70934|70958.1|70943.1|70942.7|70927.7|623
1585846200000|2020-04-02 16:50:00|70949.1|70934.1|70943.8|70928.8|70956.5|70941.5|70940.4|70920.3|682
1585846500000|2020-04-02 16:55:00|70943.6|70928.6|70956.8|70941.8|70957.5|70942.5|70937.1|70922.1|717
1585846800000|2020-04-02 17:00:00|70957.3|70942.3|70945.3|70930.3|70957.3|70942.3|70940.1|70925.1|732
1585847100000|2020-04-02 17:05:00|70945.2|70930.2|70948.9|70933.9|70951|70936|70941.1|70926.1|735
1585847400000|2020-04-02 17:10:00|70949.2|70934.2|70954.6|70939.6|70955|70940|70947.3|70932.3|584
1585847700000|2020-04-02 17:15:00|70956.6|70941.6|70982.7|70967.7|71003.6|70974.8|70953.9|70938.9|845
1585848000000|2020-04-02 17:20:00|70982.8|70967.8|70966.6|70951.2|70995.2|70980.2|70964.2|70948.1|776
1585848300000|2020-04-02 17:25:00|70965.6|70950.6|70990.4|70975.4|70997.5|70982.5|70964.9|70949.9|739
1585848600000|2020-04-02 17:30:00|70990.6|70975.6|71005.7|70990.7|71020.5|71000.8|70990.6|70975.6|676
1585848900000|2020-04-02 17:35:00|71005.9|70990.9|71002.7|70987.7|71007.2|70992.2|70997.3|70982.3|684
1585849200000|2020-04-02 17:40:00|71003.1|70988.1|70956|70934.1|71004.5|70989.5|70945.2|70925.5|759
1585849500000|2020-04-02 17:45:00|70956.7|70933.3|70967.7|70946|70978.3|70958.6|70950.6|70927.9|847
1585849800000|2020-04-02 17:50:00|70967|70945.9|70968.6|70947.4|70976|70956.2|70964.5|70940.3|666
1585850100000|2020-04-02 17:55:00|70967.4|70946.3|71019.2|71001.8|71024.8|71005.3|70964.5|70944.2|974
1585850400000|2020-04-02 18:00:00|71019.6|71002.2|71022.3|70998.7|71025.9|71006.1|70992.4|70954.8|636
1585850700000|2020-04-02 18:05:00|71022.1|70999.3|71020.9|71005.9|71030.8|71012.6|71011.5|70991.1|731
1585851000000|2020-04-02 18:10:00|71021|71006|71007.3|70988.6|71024.7|71007.3|71004.7|70986.4|738
1585851300000|2020-04-02 18:15:00|71006.8|70988.5|71019.5|71001.8|71020.6|71004.7|71005.8|70987.3|578
1585851600000|2020-04-02 18:20:00|71019.8|71001.5|71016.7|70999.5|71028.4|71010.4|71010.6|70991.8|930
1585851900000|2020-04-02 18:25:00|71016.2|70999.1|71000|70985|71019.2|71001.7|70998.7|70983.7|644
1585852200000|2020-04-02 18:30:00|70999.8|70984.8|71005.4|70990.4|71008.9|70993.9|70999.6|70984.6|624
1585852500000|2020-04-02 18:35:00|71005.7|70990.7|71013.3|70996.6|71016|70999.9|71004.4|70989.4|640
1585852800000|2020-04-02 18:40:00|71013.5|70996.7|71011.1|70995.7|71020.5|71005|71010.7|70993.8|579
1585853100000|2020-04-02 18:45:00|71011.8|70996.6|71012.8|70995.4|71017.9|71002.9|71010.4|70994.9|640
1585853400000|2020-04-02 18:50:00|71012.2|70995.3|71004.1|70989.1|71014.5|70999.5|71000.3|70985|568
1585853700000|2020-04-02 18:55:00|71004.4|70989.4|70982.5|70967.5|71005.8|70990.8|70981.7|70966.7|568
1585854000000|2020-04-02 19:00:00|70981.9|70966.9|70966.1|70950.6|70982.2|70967.2|70964.3|70946.5|610
1585854300000|2020-04-02 19:05:00|70965.7|70950.2|70992.9|70971.1|70993.8|70972.7|70965.7|70950.2|819
1585854600000|2020-04-02 19:10:00|70993.3|70971.4|71005.1|70983.9|71011|70993.4|70990.3|70968.9|788
1585854900000|2020-04-02 19:15:00|71005|70983.8|70997.7|70978.4|71006.7|70989.7|70990|70973.9|824
1585855200000|2020-04-02 19:20:00|70997.8|70978.9|70995.6|70970.3|70999.1|70982.8|70991|70970.3|579
1585855500000|2020-04-02 19:25:00|70994.9|70969.9|70992.1|70971.4|70997.9|70979.9|70990.1|70966.4|643
1585855800000|2020-04-02 19:30:00|70993.3|70972.2|70987.9|70969.9|70993.3|70974.8|70984.5|70965.2|423
1585856100000|2020-04-02 19:35:00|70991.1|70969.8|70990.8|70970.3|70996.9|70973.5|70986.1|70964.6|502
1585856400000|2020-04-02 19:40:00|70989.6|70970.6|70988.2|70963.8|70996.4|70973.9|70983.7|70961.3|625
1585856700000|2020-04-02 19:45:00|70988.8|70964.1|70992.6|70966.6|71000.6|70979.3|70987|70962.6|517
1585857000000|2020-04-02 19:50:00|70991.2|70967.4|70989.3|70971|71000.9|70977.9|70985.3|70963.6|855
1585857300000|2020-04-02 19:55:00|70989.6|70970.8|70994|70966.8|71008.6|70984.3|70984.4|70963.4|822
1585857600000|2020-04-02 20:00:00|70994.5|70965.8|71004.9|70983.8|71010.6|70985.7|70988.7|70962.4|287
1585857900000|2020-04-02 20:05:00|71007.2|70983.4|70994|70972.7|71009.3|70984.2|70985.6|70967.2|333
1585858200000|2020-04-02 20:10:00|70994.1|70971.8|70997.5|70978.6|71001.2|70985.2|70989.1|70965.7|261
1585858500000|2020-04-02 20:15:00|70997|70979.2|70972.2|70945.4|71001.3|70980.1|70966.3|70941.4|517
1585858800000|2020-04-02 20:20:00|70973.8|70948.2|70937.4|70909.8|70976.7|70950.4|70928.1|70903.1|775
1585859100000|2020-04-02 20:25:00|70938.5|70909.5|70943.6|70917|70949.3|70921.5|70935.1|70905.9|1189
1585859400000|2020-04-02 20:30:00|70946.4|70918.6|70944.8|70908.9|70960.4|70928.4|70942|70904.9|413
1585859700000|2020-04-02 20:35:00|70950.2|70908|70942.2|70913.2|70955.6|70916.3|70933.2|70899.5|381
1585860000000|2020-04-02 20:40:00|70939.5|70912.5|70932.4|70906.7|70949.9|70912.5|70930.4|70901|265
1585860300000|2020-04-02 20:45:00|70932.7|70905.4|70946.9|70904.1|70951.4|70909|70932.7|70898.1|353
1585860600000|2020-04-02 20:50:00|70946.6|70904.5|70944.9|70902.5|70955.5|70908.1|70940.8|70900.3|363
1585860900000|2020-04-02 20:55:00|70945.8|70902.7|70949.2|70895.2|70958.2|70908.3|70937.6|70885.3|223
1585861200000|2020-04-02 21:00:00|70943.6|70889.6|70950.7|70896.7|70953|70899|70941.4|70887.4|56
1585861500000|2020-04-02 21:05:00|70912.8|70858.8|70941.9|70887.9|70959.5|70905.5|70899.5|70845.5|142
1585861800000|2020-04-02 21:10:00|70946|70892|70920.7|70866.7|70967.9|70913.9|70897.5|70843.5|235
1585862100000|2020-04-02 21:15:00|70900.1|70846.1|70907.2|70853.2|70931.1|70877.1|70893.2|70839.2|103
1585862400000|2020-04-02 21:20:00|70930.8|70876.8|70912.1|70858.1|70931|70877|70886.4|70832.4|83
1585862700000|2020-04-02 21:25:00|70927.4|70873.4|70925.4|70876.7|70937.4|70884|70895.8|70841.8|160
1585863000000|2020-04-02 21:30:00|70925.5|70876.8|70924.6|70870.6|70932.7|70878.7|70893.7|70839.7|175
1585863300000|2020-04-02 21:35:00|70917.1|70863.1|70932.1|70878.1|70934.7|70884.6|70904|70850|146
1585863600000|2020-04-02 21:40:00|70932.5|70885.5|70918.9|70864.9|70934.7|70885.5|70906.1|70852.1|146
1585863900000|2020-04-02 21:45:00|70919|70865|70924.6|70870.6|70931.1|70877.1|70890.1|70836.1|145
1585864200000|2020-04-02 21:50:00|70924.2|70870.2|70923.8|70869.8|70930.3|70876.3|70915.9|70861.9|156
1585864500000|2020-04-02 21:55:00|70924.3|70870.3|70916.6|70865.6|70932.8|70878.8|70915.5|70861.5|116
1585864800000|2020-04-02 22:00:00|70922.1|70874.6|70923.8|70881|70930.3|70886.5|70900.2|70846.2|288
1585865100000|2020-04-02 22:05:00|70915.6|70875.7|70919.9|70866.6|70931.5|70886.3|70911.6|70866.5|200
1585865400000|2020-04-02 22:10:00|70920.8|70870.4|70926.7|70872.7|70935|70886.4|70905.2|70860.8|210
1585865700000|2020-04-02 22:15:00|70929.8|70875.8|70927.5|70873.5|70931.6|70880.1|70905.4|70861.4|184
1585866000000|2020-04-02 22:20:00|70921.1|70870.8|70925.5|70872.2|70931.4|70877.4|70901.6|70861|146
1585866300000|2020-04-02 22:25:00|70916.7|70871.3|70923|70871.7|70930.1|70877.5|70903|70849|207
1585866600000|2020-04-02 22:30:00|70923.5|70874.2|70927.2|70880.6|70931.2|70885.4|70904.9|70866.1|378
1585866900000|2020-04-02 22:35:00|70927.6|70880.8|70920.8|70870.9|70930.1|70884.2|70904.1|70865.7|227
1585867200000|2020-04-02 22:40:00|70927.5|70873.6|70914.9|70872.3|70929.1|70885.4|70903.8|70860.7|373
1585867500000|2020-04-02 22:45:00|70913.9|70873.7|70921.8|70878.1|70927.8|70885.8|70906.6|70868.7|451
1585867800000|2020-04-02 22:50:00|70920.9|70879.1|70922.7|70882.1|70930.9|70885.8|70911.1|70867|260
1585868100000|2020-04-02 22:55:00|70923.9|70879.3|70920.4|70870.9|70933.1|70887.1|70903.6|70862.9|361
1585868400000|2020-04-02 23:00:00|70921.1|70870.5|70918.4|70878.3|70927.8|70887.9|70913.4|70867.3|380
1585868700000|2020-04-02 23:05:00|70918.6|70878.7|70923.8|70884|70928.8|70888.7|70902.5|70865.9|269
1585869000000|2020-04-02 23:10:00|70924.8|70885.6|70926.2|70889.1|70936.5|70895.3|70913.4|70871|361
1585869300000|2020-04-02 23:15:00|70927|70889.2|70931.6|70891.5|70936.8|70897|70919.7|70881|375
1585869600000|2020-04-02 23:20:00|70931.3|70892.1|70936.6|70895.3|70941|70900.3|70925|70882.6|327
1585869900000|2020-04-02 23:25:00|70936.5|70895.5|70932.7|70899.1|70939.8|70902.9|70930.9|70892.5|406
1585870200000|2020-04-02 23:30:00|70932.2|70898.6|70933.9|70903.2|70940.9|70910.1|70928.5|70895|364
1585870500000|2020-04-02 23:35:00|70933.4|70902.6|70939.1|70909.4|70963.3|70917.9|70931.1|70895|304
1585870800000|2020-04-02 23:40:00|70937.8|70908.4|70947.6|70905.3|70952.4|70914.2|70937.8|70900|363
1585871100000|2020-04-02 23:45:00|70949.2|70901.6|70943.9|70914.1|70963.5|70928.2|70939.4|70899.8|492
1585871400000|2020-04-02 23:50:00|70942.9|70914.4|70948|70924.3|70955.9|70929.8|70941.8|70910.5|392
1585871700000|2020-04-02 23:55:00|70948.1|70924.5|70951|70929.3|70960.5|70933.9|70944.8|70914.3|458
1585872000000|2020-04-03 00:00:00|70952.7|70927.5|70968.5|70948|70977.2|70949.4|70951.4|70926.6|593
1585872300000|2020-04-03 00:05:00|70968.6|70947.9|70989.5|70965.3|70992.8|70972.7|70965.6|70946.1|495
1585872600000|2020-04-03 00:10:00|70989.6|70965.7|71006.3|70983.2|71007.7|70985.1|70978.1|70956.4|603
1585872900000|2020-04-03 00:15:00|71005.9|70983.9|70994.9|70966.8|71028|71004|70986.9|70965.1|722
1585873200000|2020-04-03 00:20:00|70997|70966.4|70993.8|70971.2|71003|70978.4|70989.5|70961.3|575
1585873500000|2020-04-03 00:25:00|70994|70971.4|71009.3|70984.2|71012.5|70984.2|70991.9|70970.5|474
1585873800000|2020-04-03 00:30:00|71011.9|70983.4|71023.3|71001.1|71026.2|71001.9|71009.9|70980.3|581
1585874100000|2020-04-03 00:35:00|71023|71001.4|71018.4|71002.9|71028.9|71008.8|71010.6|70990.3|621
1585874400000|2020-04-03 00:40:00|71019.1|71003.1|71026.3|71011.3|71040.4|71021.2|71018.5|71001.8|484
1585874700000|2020-04-03 00:45:00|71026.2|71011.2|71023.4|71008.4|71030.7|71015.7|71018.1|71003.1|419
1585875000000|2020-04-03 00:50:00|71023.5|71008.5|70993.4|70978.4|71024.9|71009.8|70993.4|70978.4|429
1585875300000|2020-04-03 00:55:00|70993.6|70978.6|71009|70994|71012.5|70996.5|70983.4|70968.4|586
1585875600000|2020-04-03 01:00:00|71009.8|70994.8|71014.6|70996.4|71029.4|71009.2|70992.2|70977.2|807
1585875900000|2020-04-03 01:05:00|71015|70996.6|71011.3|70996.3|71022.1|71001|71009.6|70993|749
1585876200000|2020-04-03 01:10:00|71011.9|70996.9|71007.6|70991.9|71013.5|70998.5|70999.5|70984.5|491
1585876500000|2020-04-03 01:15:00|71007.8|70991.8|71048.9|71033.1|71051.9|71036.9|71004.2|70989.2|692
1585876800000|2020-04-03 01:20:00|71048.3|71033.3|71047|71032|71049.1|71034.1|71040.5|71026.3|597
1585877100000|2020-04-03 01:25:00|71045.6|71030.6|71048.8|71033.8|71049.1|71034.1|71029.9|71014.9|609
1585877400000|2020-04-03 01:30:00|71048.3|71033.3|70990.3|70975.3|71050.6|71035.6|70987.3|70972.3|799
1585877700000|2020-04-03 01:35:00|70990.2|70975.2|71019.8|71004.8|71020.9|71005.9|70989.5|70974.5|679
1585878000000|2020-04-03 01:40:00|71020.4|71005.4|71005.8|70990.8|71026.1|71011.1|71004.7|70989.7|646
1585878300000|2020-04-03 01:45:00|71005.4|70990.4|70994.8|70979.8|71012.6|70996.5|70989.6|70974.6|604
1585878600000|2020-04-03 01:50:00|70994.5|70979.5|71034.4|71019.4|71043.8|71028.8|70990.9|70979.5|724
1585878900000|2020-04-03 01:55:00|71034.3|71019.3|71036.7|71021.7|71042.1|71027.1|71027.4|71012.4|581
1585879200000|2020-04-03 02:00:00|71036.2|71021.2|71050.8|71040.8|71056.3|71046|71034.5|71019.5|607
1585879500000|2020-04-03 02:05:00|71051.8|71041.8|71066.7|71056.7|71075.8|71065.8|71046.8|71035.8|664
1585879800000|2020-04-03 02:10:00|71066.9|71056.9|71059.8|71049.8|71069.8|71059.6|71046|71034.8|647
1585880100000|2020-04-03 02:15:00|71061.5|71051.5|71073.8|71063.8|71075.2|71065.2|71052.4|71040.7|563
1585880400000|2020-04-03 02:20:00|71073.7|71063.7|71014.2|71004.2|71075.5|71065.5|71011.3|71001.3|740
1585880700000|2020-04-03 02:25:00|71014.1|71004.1|70982.9|70972.9|71019.8|71009.8|70979.2|70966.3|698
1585881000000|2020-04-03 02:30:00|70983|70973|70977.6|70967.6|71003.7|70993.7|70970.6|70960.6|734
1585881300000|2020-04-03 02:35:00|70977.5|70967.5|70990.6|70980.6|70991.4|70981.2|70969.1|70959.1|662
1585881600000|2020-04-03 02:40:00|70990.7|70980.7|70966.9|70956.9|70991|70981|70962.1|70949.5|696
1585881900000|2020-04-03 02:45:00|70967.5|70957.5|70973.5|70963.5|70975.9|70964.2|70947.4|70933.2|653
1585882200000|2020-04-03 02:50:00|70973.4|70963.4|70963.3|70953.3|70980|70970|70954.9|70942.2|570
1585882500000|2020-04-03 02:55:00|70963.5|70953.5|70951|70941|70964.1|70954.1|70939.3|70929.3|696
1585882800000|2020-04-03 03:00:00|70950.8|70940.8|70979.2|70969.2|70982.4|70972.4|70950.2|70940.2|626
1585883100000|2020-04-03 03:05:00|70979.4|70969.4|70959.3|70949.3|70983|70973|70950.6|70940.6|627
1585883400000|2020-04-03 03:10:00|70961.7|70951.7|70986.8|70976.8|70989.7|70979.7|70958.5|70948.5|577
1585883700000|2020-04-03 03:15:00|70986.5|70976.5|70998|70988|70998.6|70988.6|70982.1|70972.1|488
1585884000000|2020-04-03 03:20:00|70997.8|70987.8|70992.9|70982.9|71008.4|70998.4|70983.5|70971.6|573
1585884300000|2020-04-03 03:25:00|70993.2|70983.2|70985|70975|70995.8|70983.8|70980.9|70970.5|564
1585884600000|2020-04-03 03:30:00|70984.9|70974.9|71006.6|70996.6|71011.4|71001.4|70984.9|70974.9|556
1585884900000|2020-04-03 03:35:00|71006.5|70996.5|70989.5|70979.5|71016.7|71006.7|70986.3|70976.3|538
1585885200000|2020-04-03 03:40:00|70989.6|70979.6|71014.1|71004.1|71016.8|71004.1|70981.3|70971.3|606
1585885500000|2020-04-03 03:45:00|71014|71004|71008|70998|71025.6|71015.6|70996.4|70986.4|664
1585885800000|2020-04-03 03:50:00|71007.9|70997.9|71008.2|70998.2|71019.2|71009.2|71007.4|70995.8|483
1585886100000|2020-04-03 03:55:00|71007.8|70997.8|71000.4|70990.4|71010.7|71000.7|70994.6|70983.1|384
1585886400000|2020-04-03 04:00:00|71000.6|70990.6|71007|70997|71017.2|71007.2|71000.4|70990.4|470
1585886700000|2020-04-03 04:05:00|71007.8|70997.8|71012.8|71002.8|71014.2|71004.2|71004.3|70990.9|348
1585887000000|2020-04-03 04:10:00|71013|71003|71021.8|71011.8|71025|71015|71008.2|70998.2|382
1585887300000|2020-04-03 04:15:00|71022|71012|71018.6|71008.6|71025.2|71015.2|71015.7|71005.7|411
1585887600000|2020-04-03 04:20:00|71018.7|71008.7|71013|71003|71018.9|71008.9|71005.2|70995.2|477
1585887900000|2020-04-03 04:25:00|71013.9|71003.9|71022.9|71012.9|71023.1|71013.1|71008|70998|447
1585888200000|2020-04-03 04:30:00|71022.7|71012.7|71027.7|71017.7|71027.8|71017.8|71020|71010|377
1585888500000|2020-04-03 04:35:00|71027.6|71017.6|71038.1|71028.1|71047.8|71037.8|71027.5|71017.5|515
1585888800000|2020-04-03 04:40:00|71038.7|71028.7|71045.6|71035.6|71047.4|71037.4|71031.7|71019.5|442
1585889100000|2020-04-03 04:45:00|71045.7|71035.7|71035|71025|71045.8|71035.8|71026.7|71016.7|482
1585889400000|2020-04-03 04:50:00|71035.1|71025.1|71030.3|71020.3|71037.4|71027.4|71028.9|71018.9|312
1585889700000|2020-04-03 04:55:00|71030.4|71020.4|71027|71017|71039.3|71027.3|71026.5|71016.5|441
1585890000000|2020-04-03 05:00:00|71027.3|71017.3|71008|70998|71028.4|71018.4|71002.9|70992.9|635
1585890300000|2020-04-03 05:05:00|71008.2|70998.2|71021.2|71011.2|71023.6|71013.6|71006|70996|444
1585890600000|2020-04-03 05:10:00|71021.3|71011.3|71030.8|71020.8|71042.5|71030.7|71014.1|71004.1|650
1585890900000|2020-04-03 05:15:00|71031|71021|71025.2|71010.2|71033.1|71023.1|71020.5|71008.4|599
1585891200000|2020-04-03 05:20:00|71022.9|71012.9|71023.6|71013.6|71032.6|71020.4|71018.6|71005.2|513
1585891500000|2020-04-03 05:25:00|71023.5|71013.5|71020.7|71010.7|71033.2|71023.2|71018.8|71008.8|563
1585891800000|2020-04-03 05:30:00|71020.8|71010.8|71021.4|71011.4|71032.4|71021.1|71020.6|71006.2|604
1585892100000|2020-04-03 05:35:00|71021.5|71011.5|71002.1|70987.1|71024.2|71012.8|70996.3|70985.1|608
1585892400000|2020-04-03 05:40:00|71002.2|70987.2|70987.6|70977.6|71003.7|70988.7|70978.1|70966.6|623
1585892700000|2020-04-03 05:45:00|70988|70978|70977.2|70962.2|70991.3|70978.3|70967.8|70955.5|713
1585893000000|2020-04-03 05:50:00|70977|70962|70974.2|70964.2|70983.3|70973.3|70971.7|70959.4|621
1585893300000|2020-04-03 05:55:00|70974.1|70964.1|70965.4|70955.4|70980.5|70968.1|70958.3|70947.1|707
1585893600000|2020-04-03 06:00:00|70966|70956|70997.3|70982.3|71019.3|71004.5|70965.5|70955.5|770
1585893900000|2020-04-03 06:05:00|70997.5|70982.5|71002.9|70987.9|71003.3|70990.7|70989.7|70977.2|587
1585894200000|2020-04-03 06:10:00|71002.6|70987.6|71021.2|71006.2|71023.5|71010.5|70982.5|70969.8|715
1585894500000|2020-04-03 06:15:00|71020.9|71005.9|71020.8|71010.8|71028.7|71017.2|71015.5|71004|617
1585894800000|2020-04-03 06:20:00|71020.9|71010.9|71003.5|70993.5|71037.9|71027.9|70993.5|70981.2|666
1585895100000|2020-04-03 06:25:00|71003.8|70993.8|71021|71011|71023.9|71011.7|70995.3|70980.3|757
1585895400000|2020-04-03 06:30:00|71020.9|71010.9|71035.9|71020.9|71053|71038|71020.9|71010.9|718
1585895700000|2020-04-03 06:35:00|71035.7|71020.7|71051.4|71041.4|71054.1|71041.4|71023.6|71012.5|587
1585896000000|2020-04-03 06:40:00|71050.2|71040.2|71030|71020|71055.4|71045.4|71021.8|71011.8|530
1585896300000|2020-04-03 06:45:00|71029.7|71019.7|71027.9|71017.9|71037.3|71027.3|71018.2|71008.2|649
1585896600000|2020-04-03 06:50:00|71028.1|71018.1|71036.5|71026.5|71049.9|71037.6|71018|71006.3|671
1585896900000|2020-04-03 06:55:00|71036.4|71026.4|71016.9|71006.9|71042.3|71029.8|71010.3|70997|761
1585897200000|2020-04-03 07:00:00|71016.5|71006.5|70986.2|70976.2|71033.1|71020.2|70983.3|70970.9|717
1585897500000|2020-04-03 07:05:00|70986.3|70976.3|70990.4|70980.4|70995.8|70985.8|70971.9|70959.4|764
1585897800000|2020-04-03 07:10:00|70987.4|70977.4|71009.1|70999.1|71018.9|71005.3|70987.4|70977.4|850
1585898100000|2020-04-03 07:15:00|71009.7|70999.7|71019.4|71009.4|71040.6|71028.1|71009.3|70999.3|713
1585898400000|2020-04-03 07:20:00|71019.6|71009.6|71048.3|71033.3|71050.6|71039.1|71019.6|71009.6|733
1585898700000|2020-04-03 07:25:00|71048.1|71033.1|71039|71029|71054|71044|71038.4|71025.8|598
1585899000000|2020-04-03 07:30:00|71038.5|71028.5|71045.7|71035.7|71046.6|71036.6|71031|71018.5|614
1585899300000|2020-04-03 07:35:00|71045.8|71035.8|71025.1|71015.1|71050.6|71040.6|71025.1|71015.1|651
1585899600000|2020-04-03 07:40:00|71024.6|71014.6|71026|71016|71032.4|71022.4|71002.1|70992.1|678
1585899900000|2020-04-03 07:45:00|71026.1|71016.1|71063.8|71048.8|71078.1|71068|71025.1|71015.1|674
1585900200000|2020-04-03 07:50:00|71064.3|71049.3|71087.7|71077.7|71093.4|71079.9|71051.6|71039.9|732
1585900500000|2020-04-03 07:55:00|71087.5|71077.5|71101.3|71091.3|71129.1|71119.1|71087.5|71077.1|830
1585900800000|2020-04-03 08:00:00|71101.2|71091.2|71124.5|71114.5|71125.2|71115.2|71086.7|71076.7|777
1585901100000|2020-04-03 08:05:00|71124.6|71114.6|71080.9|71065.9|71127.7|71115.3|71073.5|71062.4|751
1585901400000|2020-04-03 08:10:00|71078.9|71068.9|71082|71072|71095.6|71082.5|71072.4|71060.3|656
1585901700000|2020-04-03 08:15:00|71081.6|71071.6|71090.5|71080.5|71099.4|71089.4|71071|71061|673
1585902000000|2020-04-03 08:20:00|71090.4|71080.4|71086.5|71071.5|71091.2|71080.6|71072.4|71060.9|546
1585902300000|2020-04-03 08:25:00|71086.6|71071.6|71092.4|71082.4|71099.6|71088.9|71080.1|71070.1|508
1585902600000|2020-04-03 08:30:00|71092.2|71082.2|71093.4|71083.4|71099.2|71089.2|71084.1|71070.9|548
1585902900000|2020-04-03 08:35:00|71093.3|71083.3|71096.5|71086.5|71098.5|71088.5|71088.1|71078.1|517
1585903200000|2020-04-03 08:40:00|71096.9|71086.9|71105|71095|71112.3|71102.3|71088.7|71075|623
1585903500000|2020-04-03 08:45:00|71104.9|71094.9|71095.1|71085.1|71112.2|71102.2|71087.7|71077.7|617
1585903800000|2020-04-03 08:50:00|71096.3|71086.3|71115.3|71105.3|71119.4|71108|71094.6|71084.6|539
1585904100000|2020-04-03 08:55:00|71115.1|71105.1|71117.7|71107.7|71129.2|71119.2|71108.8|71098.8|550
1585904400000|2020-04-03 09:00:00|71117.8|71107.8|71142.2|71132.2|71166.8|71151.8|71110.5|71100.5|680
1585904700000|2020-04-03 09:05:00|71142|71132|71143.9|71133.9|71147.7|71134.9|71127.9|71115.7|562
1585905000000|2020-04-03 09:10:00|71143.6|71133.6|71175|71165|71181.9|71169.3|71141.9|71131|649
1585905300000|2020-04-03 09:15:00|71175.1|71165.1|71168.3|71158.3|71182.7|71169.5|71151.7|71136.7|720
1585905600000|2020-04-03 09:20:00|71168.2|71158.2|71189.1|71179.1|71204.7|71193|71165.5|71153.5|683
1585905900000|2020-04-03 09:25:00|71188.8|71178.8|71179.2|71164.2|71204.8|71194.8|71179.2|71164.2|640
1585906200000|2020-04-03 09:30:00|71178.7|71163.7|71190.8|71175.8|71191.8|71179.6|71171.6|71156.6|678
1585906500000|2020-04-03 09:35:00|71191|71176|71174.3|71164.3|71203.5|71191|71173.2|71161.9|626
1585906800000|2020-04-03 09:40:00|71174.1|71164.1|71169.3|71154.3|71178.6|71168.3|71160|71148.3|548
1585907100000|2020-04-03 09:45:00|71169.5|71154.5|71162.2|71147.2|71173.8|71162.5|71149.1|71134.1|711
1585907400000|2020-04-03 09:50:00|71162.1|71147.1|71140.4|71125.4|71168.1|71153.1|71140.3|71125.3|685
1585907700000|2020-04-03 09:55:00|71140.8|71125.8|71120.4|71103.4|71157.7|71142.7|71115.9|71097.9|721
1585908000000|2020-04-03 10:00:00|71119.7|71102.6|71099.6|71084.6|71125.4|71105.6|71086.5|71065.4|787
1585908300000|2020-04-03 10:05:00|71099.3|71084.3|71096.8|71081.8|71107.9|71092.9|71088.9|71073.9|578
1585908600000|2020-04-03 10:10:00|71096.6|71081.6|71137.3|71122.3|71144|71128.8|71096.6|71081.6|538
1585908900000|2020-04-03 10:15:00|71137.5|71122.5|71145.9|71130.9|71147.5|71133|71137|71122|474
1585909200000|2020-04-03 10:20:00|71146.5|71131.5|71136.5|71121.5|71160.4|71147.6|71134.1|71119.1|631
1585909500000|2020-04-03 10:25:00|71137.5|71122.5|71132.4|71117.4|71143.2|71128.2|71130.8|71115.8|548
1585909800000|2020-04-03 10:30:00|71132.3|71117.3|71116.1|71101.1|71133.1|71119.4|71114.2|71100.5|547
1585910100000|2020-04-03 10:35:00|71116|71101|71115.5|71100.5|71124.2|71109.2|71110.3|71098.8|409
1585910400000|2020-04-03 10:40:00|71115.6|71100.6|71112.3|71097.3|71117.4|71103.1|71108.5|71095|411
1585910700000|2020-04-03 10:45:00|71112.4|71097.4|71118.7|71103.7|71123.1|71108.4|71109.1|71095.1|439
1585911000000|2020-04-03 10:50:00|71118.6|71103.6|71087.2|71072.2|71122.9|71107.9|71087.2|71072.2|548
1585911300000|2020-04-03 10:55:00|71087.4|71072.4|71149.4|71134.4|71152|71137|71087.4|71072.4|640
1585911600000|2020-04-03 11:00:00|71149.5|71134.5|71169.3|71154.3|71170.5|71155.5|71141.8|71126.8|570
1585911900000|2020-04-03 11:05:00|71169.2|71154.2|71157.4|71142.4|71172.3|71157.3|71151.1|71137.3|520
1585912200000|2020-04-03 11:10:00|71157.6|71142.6|71155.6|71140.6|71181.9|71166.9|71154.5|71139.5|640
1585912500000|2020-04-03 11:15:00|71155.4|71140.4|71148|71133|71156.6|71141.6|71134.7|71119.8|587
1585912800000|2020-04-03 11:20:00|71147.9|71132.9|71162.2|71147.2|71171.8|71156.8|71147.5|71132.5|506
1585913100000|2020-04-03 11:25:00|71162.5|71147.5|71152.5|71137.5|71167.5|71152.5|71148|71133|678
1585913400000|2020-04-03 11:30:00|71152|71137|71131.7|71116.7|71152.6|71137.6|71131.4|71116.4|652
1585913700000|2020-04-03 11:35:00|71131.6|71116.6|71138.3|71123.3|71140.6|71125.6|71121.5|71106.5|561
1585914000000|2020-04-03 11:40:00|71138.2|71123.2|71151.7|71136.7|71152.3|71137.3|71138.2|71123.2|514
1585914300000|2020-04-03 11:45:00|71151.8|71136.8|71132.5|71117.5|71152|71137|71123.8|71108.8|561
1585914600000|2020-04-03 11:50:00|71132.6|71117.6|71141.2|71126.2|71141.4|71126.4|71129.3|71114.3|475
1585914900000|2020-04-03 11:55:00|71141|71126|71127.9|71112.9|71146.4|71131.4|71115.4|71100.4|682
1585915200000|2020-04-03 12:00:00|71128|71113|71126.6|71111.6|71147.4|71132.4|71119.5|71104.5|866
1585915500000|2020-04-03 12:05:00|71126.5|71111.5|71127|71112|71130.9|71115.9|71116.6|71101.6|786
1585915800000|2020-04-03 12:10:00|71127.3|71112.3|71143|71128|71145.9|71130.9|71108.3|71093.3|768
1585916100000|2020-04-03 12:15:00|71143.8|71128.8|71137.8|71122.8|71144.6|71129.6|71130.1|71115.1|597
1585916400000|2020-04-03 12:20:00|71138.1|71123.1|71131.7|71116.7|71144.3|71129.3|71128.2|71113.2|685
1585916700000|2020-04-03 12:25:00|71131.1|71116.1|71096.2|71066.2|71132.4|71117.4|71090.5|71053|677
1585917000000|2020-04-03 12:30:00|71094.6|71066|71120.8|71105.8|71166|71149.8|71093.5|71050.5|947
1585917300000|2020-04-03 12:35:00|71120.7|71105.7|71102.1|71087.1|71122.3|71107.3|71068.9|71053.9|995
1585917600000|2020-04-03 12:40:00|71102|71087|71131.6|71116.6|71133.5|71118.5|71102|71087|927
1585917900000|2020-04-03 12:45:00|71131.3|71116.3|71139.1|71124.1|71152.7|71137.7|71120.4|71105.4|944
1585918200000|2020-04-03 12:50:00|71138.2|71123.2|71148.3|71138.3|71160.1|71142.8|71134.4|71119.4|931
1585918500000|2020-04-03 12:55:00|71148.2|71138.2|71169.1|71154.1|71177.7|71162.7|71146.9|71132.5|849
1585918800000|2020-04-03 13:00:00|71168.6|71153.6|71145.7|71130.7|71174|71159|71140.2|71125.2|830
1585919100000|2020-04-03 13:05:00|71145.2|71130.2|71125.9|71110.4|71151.4|71136.4|71118|71099.3|784
1585919400000|2020-04-03 13:10:00|71125.8|71110.7|71123.4|71108.4|71126.5|71111.5|71110.6|71095.6|659
1585919700000|2020-04-03 13:15:00|71123.3|71108.3|71106.9|71091.9|71124.6|71109.6|71097.7|71082.7|626
1585920000000|2020-04-03 13:20:00|71107|71092|71105.5|71090.5|71114|71099|71102.9|71087.9|669
1585920300000|2020-04-03 13:25:00|71105.9|71090.9|71081.8|71062.1|71109.8|71094.8|71081.8|71058.8|694
1585920600000|2020-04-03 13:30:00|71082.6|71062|71097.9|71082.9|71100.7|71085.7|71070.8|71051.6|819
1585920900000|2020-04-03 13:35:00|71098.3|71083.3|71088.9|71073.9|71107.4|71086.3|71079.3|71064.3|910
1585921200000|2020-04-03 13:40:00|71089|71074|71104.9|71087.8|71107.8|71092.5|71086.3|71071.3|854
1585921500000|2020-04-03 13:45:00|71105.5|71088.7|71118.8|71103.8|71121.4|71106.4|71103.2|71088.1|845
1585921800000|2020-04-03 13:50:00|71118.5|71103.5|71124.2|71109.2|71124.8|71109.8|71110.7|71095.7|753
1585922100000|2020-04-03 13:55:00|71126.6|71111.2|71130.5|71106.3|71133.5|71114.2|71120.7|71105.3|709
1585922400000|2020-04-03 14:00:00|71131.1|71108.7|71128.6|71113.6|71131.2|71114.1|71122|71106.2|546
1585922700000|2020-04-03 14:05:00|71128.4|71113.4|71106.4|71091.3|71128.7|71113.7|71092.7|71073.2|857
1585923000000|2020-04-03 14:10:00|71106.5|71091.5|71103.3|71088.3|71119.5|71104.5|71102.8|71087.8|792
1585923300000|2020-04-03 14:15:00|71103|71088|71117.7|71102.7|71122.4|71107.4|71102.5|71087.5|772
1585923600000|2020-04-03 14:20:00|71117.8|71102.8|71103.8|71088.8|71118.1|71103.3|71101.5|71087.9|629
1585923900000|2020-04-03 14:25:00|71104.2|71089.2|71105.2|71090.2|71107.3|71094.2|71101.1|71086.1|700
1585924200000|2020-04-03 14:30:00|71105.1|71090.1|71136.2|71121.1|71140.9|71125.2|71102.8|71089.3|710
1585924500000|2020-04-03 14:35:00|71136.8|71121.8|71141.4|71125.7|71141.9|71126.9|71131.7|71115.9|769
1585924800000|2020-04-03 14:40:00|71141.1|71126.1|71137.5|71122.5|71171.5|71155.2|71132.8|71116.4|802
1585925100000|2020-04-03 14:45:00|71138|71123|71157|71142|71177.9|71162.9|71136.1|71121.1|789
1585925400000|2020-04-03 14:50:00|71157.2|71142.2|71147.1|71132.1|71159.4|71144.4|71140.3|71120.6|843
1585925700000|2020-04-03 14:55:00|71147.2|71132.2|71123.6|71108.6|71147.9|71132.9|71100.2|71083.7|927
1585926000000|2020-04-03 15:00:00|71123.3|71108.3|71136.8|71121.8|71142.3|71127.3|71115.8|71100.8|822
1585926300000|2020-04-03 15:05:00|71136.7|71121.7|71136.1|71121.1|71142.8|71127.8|71135.3|71120.3|742
1585926600000|2020-04-03 15:10:00|71136.2|71121.2|71134.3|71119.3|71139.1|71124.1|71126.7|71111.7|709
1585926900000|2020-04-03 15:15:00|71134|71119|71152.7|71136|71155.8|71138.2|71132.1|71117.1|653
1585927200000|2020-04-03 15:20:00|71152.6|71135.9|71182.7|71167.7|71183.3|71168.3|71146.3|71131.3|591
1585927500000|2020-04-03 15:25:00|71182.8|71167.8|71165.3|71150.3|71183.8|71168.8|71156.5|71137.6|648
1585927800000|2020-04-03 15:30:00|71165.6|71150.6|71162.1|71147.1|71168.9|71153.9|71158.1|71143.1|662
1585928100000|2020-04-03 15:35:00|71162.2|71147.2|71163.1|71148.1|71168.5|71153.5|71155.1|71140.1|681
1585928400000|2020-04-03 15:40:00|71163|71148|71165.6|71150.6|71169.4|71154.4|71162.7|71147.7|500
1585928700000|2020-04-03 15:45:00|71165.5|71150.5|71180.9|71165.9|71182.6|71167.6|71163.1|71150.5|571
1585929000000|2020-04-03 15:50:00|71180.2|71165.2|71163.6|71148.6|71182|71167|71158.5|71143.5|672
1585929300000|2020-04-03 15:55:00|71163.5|71148.5|71173.9|71158.9|71177.5|71163.6|71157.9|71142.9|675
1585929600000|2020-04-03 16:00:00|71174|71159|71180.7|71165.7|71199|71184|71173.7|71158.7|707
1585929900000|2020-04-03 16:05:00|71180.4|71165.4|71170.7|71155.7|71185|71170|71170.1|71155.1|612
1585930200000|2020-04-03 16:10:00|71171.2|71156.2|71174.8|71159.8|71175.4|71160.4|71166|71151|820
1585930500000|2020-04-03 16:15:00|71175.2|71160.2|71166.5|71151.5|71178|71163|71166|71151|652
1585930800000|2020-04-03 16:20:00|71167.1|71152.1|71167|71152|71167.8|71152.8|71162.6|71147.6|707
1585931100000|2020-04-03 16:25:00|71166.7|71151.7|71149.7|71134.7|71168.6|71153.6|71149.3|71134.3|794
1585931400000|2020-04-03 16:30:00|71150.2|71135.2|71151.8|71136.8|71153.4|71138.4|71143.7|71128.4|693
1585931700000|2020-04-03 16:35:00|71151.7|71136.7|71157.1|71142.1|71157.3|71142.3|71149.4|71133.6|565
1585932000000|2020-04-03 16:40:00|71157.4|71142.4|71155.9|71140.9|71157.4|71142.4|71153.1|71138.1|595
1585932300000|2020-04-03 16:45:00|71156|71141|71162.2|71147.2|71163.9|71148.9|71155.4|71140.4|597
1585932600000|2020-04-03 16:50:00|71162.3|71147.3|71165.8|71150.8|71166.2|71151.2|71158.6|71143.6|493
1585932900000|2020-04-03 16:55:00|71165.9|71150.9|71163.1|71148.1|71167.6|71152.6|71161.8|71146.8|476
1585933200000|2020-04-03 17:00:00|71162.8|71147.8|71169.1|71154.1|71170.6|71155.6|71161.8|71146.8|808
1585933500000|2020-04-03 17:05:00|71168.7|71153.7|71136.6|71113.5|71169.5|71154.5|71132.7|71102.5|702
1585933800000|2020-04-03 17:10:00|71137|71113.2|71131.3|71116.3|71137.2|71118.9|71108.9|71081.1|839
1585934100000|2020-04-03 17:15:00|71127.7|71112.7|71124.2|71109.2|71140.2|71125.2|71124.2|71109.2|684
1585934400000|2020-04-03 17:20:00|71124.6|71109.6|71146|71131|71150.1|71135.1|71123.8|71108.8|610
1585934700000|2020-04-03 17:25:00|71146.3|71131.3|71144.6|71129.6|71151.4|71136.4|71142.7|71127.7|698
1585935000000|2020-04-03 17:30:00|71144.1|71129.1|71154.8|71139.8|71155.9|71140.9|71144.1|71129.1|556
1585935300000|2020-04-03 17:35:00|71154.7|71139.7|71146.3|71131.3|71154.7|71139.7|71144.5|71129.5|464
1585935600000|2020-04-03 17:40:00|71146|71131|71145.4|71130.4|71148|71133|71144.4|71129.4|485
1585935900000|2020-04-03 17:45:00|71145.5|71130.5|71146.2|71131.2|71148.5|71133.5|71140.4|71125.4|583
1585936200000|2020-04-03 17:50:00|71146.3|71131.3|71142.5|71127.5|71151.7|71136.7|71141.3|71126.3|712
1585936500000|2020-04-03 17:55:00|71142.8|71127.8|71141.6|71126.6|71147.1|71132.1|71118.8|71088.1|819
1585936800000|2020-04-03 18:00:00|71141.4|71126.4|71138.6|71123.6|71143.6|71128.6|71132.9|71117.9|835
1585937100000|2020-04-03 18:05:00|71138.7|71123.7|71137.5|71122.5|71140.6|71125.6|71133.9|71118.9|576
1585937400000|2020-04-03 18:10:00|71137.3|71122.3|71134.1|71119.1|71138.1|71123.1|71132.8|71117.8|840
1585937700000|2020-04-03 18:15:00|71133.9|71118.9|71134.5|71119.5|71139.4|71124.4|71130.8|71115.8|613
1585938000000|2020-04-03 18:20:00|71134.6|71119.6|71127.2|71112.2|71137.8|71122.8|71124.6|71109.6|804
1585938300000|2020-04-03 18:25:00|71127.5|71112.5|71122.3|71107.3|71132.8|71116.8|71090.5|71069.8|845
1585938600000|2020-04-03 18:30:00|71122.4|71107.4|71118.2|71103.2|71128.5|71113.5|71116.7|71101.7|684
1585938900000|2020-04-03 18:35:00|71118.7|71102.7|71092.6|71074|71118.7|71102.9|71091.6|71066.7|1005
1585939200000|2020-04-03 18:40:00|71092.8|71074.2|71095.7|71079.1|71098.3|71081.3|71088.6|71070.2|1002
1585939500000|2020-04-03 18:45:00|71095.8|71079.4|71116.1|71100.5|71116.8|71100.5|71092.3|71076.9|574
1585939800000|2020-04-03 18:50:00|71116.6|71099.3|71110.7|71095.7|71116.6|71101.3|71106.9|71091.9|514
1585940100000|2020-04-03 18:55:00|71110.4|71095.4|71116.9|71100.7|71136|71114.7|71109.8|71094.8|1040
1585940400000|2020-04-03 19:00:00|71117.8|71101.8|71117.1|71100.9|71123|71104.1|71112.6|71096.5|1051
1585940700000|2020-04-03 19:05:00|71117|71100.7|71128.4|71112.4|71129.4|71112.8|71110.8|71094.4|1093
1585941000000|2020-04-03 19:10:00|71128.2|71112.3|71122.6|71107.6|71128.4|71113|71114.7|71098.6|1040
1585941300000|2020-04-03 19:15:00|71122.3|71106.1|71137.3|71115.3|71144.9|71128.7|71116|71100.7|1121
1585941600000|2020-04-03 19:20:00|71138.3|71113.2|71147.8|71119.1|71161.5|71144.1|71133.9|71109.8|1048
1585941900000|2020-04-03 19:25:00|71148|71119.2|71145.2|71124.7|71154.6|71134.1|71125|71097|1071
1585942200000|2020-04-03 19:30:00|71148.4|71122.6|71150.4|71115.1|71167.1|71131.7|71140.1|71109|653
1585942500000|2020-04-03 19:35:00|71149.1|71113.5|71136.8|71102.1|71162.3|71134|71118.6|71096.9|829
1585942800000|2020-04-03 19:40:00|71135.8|71102.3|71128.8|71099.4|71137.2|71104.1|71122.4|71095|348
1585943100000|2020-04-03 19:45:00|71131.3|71099.7|71131.7|71100.2|71132.6|71103.4|71118.8|71093.4|711
1585943400000|2020-04-03 19:50:00|71130.1|71096.6|71130.1|71106.6|71134.5|71107.3|71111.5|71077.9|736
1585943700000|2020-04-03 19:55:00|71131|71106.5|71145.6|71111.7|71155.9|71120.9|71124.9|71098.4|603
1585944000000|2020-04-03 20:00:00|71144.9|71109.2|71145.3|71106.9|71153.7|71116.4|71140.3|71103.5|242
1585944300000|2020-04-03 20:05:00|71147.3|71107.1|71157.3|71129.9|71163.8|71135.1|71144|71104.9|215
1585944600000|2020-04-03 20:10:00|71159.7|71128.5|71133|71100.8|71163.2|71128.5|71128.9|71097.2|208
1585944900000|2020-04-03 20:15:00|71134.5|71103.6|71111.7|71095.4|71150|71121.9|71111.7|71087.2|331
1585945200000|2020-04-03 20:20:00|71111.4|71096.4|71120.6|71076.6|71143.2|71110.6|71099.1|71063.2|784
1585945500000|2020-04-03 20:25:00|71119.2|71076.7|71069.5|71047.1|71132.6|71080.1|71054.8|71036|500
1585945800000|2020-04-03 20:30:00|71069.4|71046.7|71099.7|71057.4|71138.3|71099.8|71068.6|71033.4|534
1585946100000|2020-04-03 20:35:00|71099.9|71057.6|71135.3|71081.3|71174.9|71136.3|71098.1|71056.7|393
1585946400000|2020-04-03 20:40:00|71137.9|71083.9|71123.1|71069.1|71137.9|71083.9|71118.5|71064.5|142
1585946700000|2020-04-03 20:45:00|71124.9|71070.9|71109.5|71065.7|71137.9|71083.9|71109.5|71060.2|242
1585947000000|2020-04-03 20:50:00|71107.9|71068.1|71103.6|71069.4|71121.3|71076.6|71095.4|71046|293
1585947300000|2020-04-03 20:55:00|71103.4|71068.7|71146|71092|71156.3|71102.3|71098|71057.1|171
1586116800000|2020-04-05 20:00:00|71152.7|71091.7|71153|71092|71153.8|71092.8|71152.7|71091.7|12
1586117100000|2020-04-05 20:05:00|71153.8|71092.8|71153|71092|71153.8|71092.8|71152.7|71091.7|17
1586117400000|2020-04-05 20:10:00|71152.7|71091.7|71153|71092|71153.8|71092.8|71152.7|71091.7|14
1586117700000|2020-04-05 20:15:00|71153.8|71092.8|71153|71092|71153.8|71092.8|71152.7|71091.7|11
1586118000000|2020-04-05 20:20:00|71152.7|71091.7|71153|71092|71153.8|71092.8|71152.7|71091.7|13
1586118300000|2020-04-05 20:25:00|71153.8|71092.8|71153|71092|71153.8|71092.8|71152.7|71091.7|8
1586118600000|2020-04-05 20:30:00|71152.7|71091.7|71153.8|71092.8|71153.8|71092.8|71152.7|71091.7|15
1586118900000|2020-04-05 20:35:00|71153|71092|71153|71092|71153|71092|71152.7|71091.7|5
1586119200000|2020-04-05 20:40:00|71153.8|71092.8|71153|71092|71153.8|71092.8|71152.7|71091.7|10
1586119500000|2020-04-05 20:45:00|71152.7|71091.7|71154.7|71093.7|71156.7|71095.7|71152.7|71091.7|13
1586119800000|2020-04-05 20:50:00|71153.8|71092.8|71154.9|71093.9|71155|71094|71152.9|71091.9|19
1586120100000|2020-04-05 20:55:00|71155|71094|71158.2|71097.2|71158.2|71097.2|71152.9|71091.9|5
1586120400000|2020-04-05 21:00:00|71159.1|71098.1|71155|71094|71159.2|71098.2|71152.4|71091.4|33
1586120700000|2020-04-05 21:05:00|71153.8|71092.8|71155.2|71094.2|71155.6|71094.6|71150.1|71089.1|60
1586121000000|2020-04-05 21:10:00|71152.3|71091.3|71153.1|71094.1|71155.2|71095.2|71147|71088|103
1586121300000|2020-04-05 21:15:00|71153.5|71094.5|71152.7|71093.7|71154.8|71095.8|71149.7|71090.7|102
1586121600000|2020-04-05 21:20:00|71153.8|71094.8|71153.8|71094.8|71155.5|71096.5|71149.2|71090.2|93
1586121900000|2020-04-05 21:25:00|71153.3|71094.3|71160.1|71101.1|71165.1|71106.1|71152.5|71093.5|105
1586122200000|2020-04-05 21:30:00|71156.9|71097.9|71154|71095|71157.5|71098.5|71151|71092|82
1586122500000|2020-04-05 21:35:00|71154.2|71095.2|71158|71099|71162.7|71103.7|71151.8|71092.8|81
1586122800000|2020-04-05 21:40:00|71157|71098|71158.5|71099.5|71164.6|71105.6|71150|71091|93
1586123100000|2020-04-05 21:45:00|71163.5|71104.5|71153.8|71094.8|71165|71106|71142.8|71083.8|91
1586123400000|2020-04-05 21:50:00|71154.5|71095.5|71162.9|71103.9|71164.3|71105.3|71153.1|71094.1|87
1586123700000|2020-04-05 21:55:00|71159.2|71100.2|71152.3|71098.3|71159.3|71105.3|71150.2|71096.2|45
1586124000000|2020-04-05 22:00:00|71151.1|71097.1|71151.4|71097.4|71153|71099|71140.3|71086.3|180
1586124300000|2020-04-05 22:05:00|71151.5|71097.5|71152.1|71098.1|71155.4|71101.4|71145.5|71091.5|170
1586124600000|2020-04-05 22:10:00|71151.7|71097.7|71150.9|71096.9|71159.4|71105.4|71149.4|71095.4|129
1586124900000|2020-04-05 22:15:00|71151.2|71097.2|71152.8|71098.8|71158.5|71104.5|71148.2|71094.2|142
1586125200000|2020-04-05 22:20:00|71151.4|71097.4|71150.6|71096.6|71158.6|71104.6|71148.3|71094.3|215
1586125500000|2020-04-05 22:25:00|71150.8|71096.8|71143|71089|71156.8|71102.8|71134.7|71080.7|516
1586125800000|2020-04-05 22:30:00|71143.9|71089.9|71145.7|71091.7|71154.4|71100.4|71139.5|71085.5|773
1586126100000|2020-04-05 22:35:00|71150.5|71096.5|71146.1|71092.1|71155.5|71101.5|71138.3|71084.3|423
1586126400000|2020-04-05 22:40:00|71145.9|71091.9|71145.4|71091.4|71154.7|71100.7|71142|71088|385
1586126700000|2020-04-05 22:45:00|71144.8|71090.8|71148.1|71094.1|71154.4|71100.4|71144.6|71090.6|375
1586127000000|2020-04-05 22:50:00|71148.2|71094.2|71152|71098|71156.7|71102.7|71140.8|71086.8|576
1586127300000|2020-04-05 22:55:00|71153.9|71099.9|71149.4|71095.4|71157.3|71103.3|71142.1|71088.1|615
1586127600000|2020-04-05 23:00:00|71145.3|71091.3|71155.2|71101.2|71161.2|71107.2|71145.3|71091.3|685
1586127900000|2020-04-05 23:05:00|71156.1|71102.1|71154.8|71100.8|71160.7|71106.7|71145.8|71091.8|503
1586128200000|2020-04-05 23:10:00|71153.6|71099.6|71197.9|71143.9|71198.3|71144.3|71144|71090|483
1586128500000|2020-04-05 23:15:00|71198.1|71144.1|71171.6|71117.6|71204.6|71150.6|71159.3|71105.3|337
1586128800000|2020-04-05 23:20:00|71170.6|71116.6|71192.2|71138.2|71195|71141|71165.1|71111.1|280
1586129100000|2020-04-05 23:25:00|71191.5|71137.5|71205.7|71173.8|71216.7|71176.3|71191.5|71137.5|344
1586129400000|2020-04-05 23:30:00|71207.4|71172.3|71191.9|71141.6|71215.9|71184.8|71176.9|71122.9|428
1586129700000|2020-04-05 23:35:00|71190.1|71138.9|71192.9|71172.2|71200.4|71174.1|71182|71128|451
1586130000000|2020-04-05 23:40:00|71192.5|71172.1|71191.2|71158.4|71200.8|71175.9|71187.5|71155.3|437
1586130300000|2020-04-05 23:45:00|71191.3|71158.3|71183.1|71159.5|71192.7|71162|71176.2|71152.1|412
1586130600000|2020-04-05 23:50:00|71182.5|71159.7|71185.1|71162.1|71196.9|71164.5|71179|71151.2|484
1586130900000|2020-04-05 23:55:00|71185.2|71162|71187.8|71163.3|71205.5|71168.3|71179|71155.2|584
1586131200000|2020-04-06 00:00:00|71183.6|71163|71169.7|71135.3|71184.1|71166.6|71152.5|71126.1|665
1586131500000|2020-04-06 00:05:00|71170.1|71135.6|71160.3|71125.8|71183.5|71145.4|71156.5|71125.1|432
1586131800000|2020-04-06 00:10:00|71160.6|71125.5|71154.3|71129|71161|71132.4|71149.4|71124.7|591
1586132100000|2020-04-06 00:15:00|71154.5|71129.2|71139.7|71104.2|71170.6|71135.1|71133.3|71100.6|577
1586132400000|2020-04-06 00:20:00|71136.9|71104.8|71139.6|71105.4|71142.3|71109.8|71128.2|71098.7|825
1586132700000|2020-04-06 00:25:00|71140.1|71106|71114.2|71074.4|71142.4|71107.9|71095.8|71061.3|786
1586133000000|2020-04-06 00:30:00|71112.9|71074.8|71101.1|71078.3|71113.7|71086.9|71097.1|71068.8|680
1586133300000|2020-04-06 00:35:00|71101.4|71078.1|71054.3|71032.3|71102.4|71079.1|71045.6|71029.3|753
1586133600000|2020-04-06 00:40:00|71055.7|71029.9|71059.5|71040.9|71087.2|71065.4|71046.2|71024.3|814
1586133900000|2020-04-06 00:45:00|71059.3|71040.5|71048.3|71029.9|71059.8|71042.4|71046.8|71027.9|726
1586134200000|2020-04-06 00:50:00|71046.7|71030|71048.7|71031.2|71057.9|71040.7|71045.1|71028.7|850
1586134500000|2020-04-06 00:55:00|71055.4|71036.8|71070.4|71054.2|71073.8|71057.3|71051.3|71034.6|623
1586134800000|2020-04-06 01:00:00|71070.3|71054.3|71076.7|71061.7|71078.2|71062.6|71069.7|71053.9|648
1586135100000|2020-04-06 01:05:00|71076.5|71061.5|71077.1|71062.1|71085.8|71070.8|71071.4|71056.4|671
1586135400000|2020-04-06 01:10:00|71077.3|71062.3|71064.9|71049.9|71080|71064.6|71062.5|71047.5|500
1586135700000|2020-04-06 01:15:00|71065.1|71050.1|71071.6|71056.6|71072.1|71057.1|71060.3|71045.3|406
1586136000000|2020-04-06 01:20:00|71071.9|71056.9|71072.3|71057.3|71082.8|71067.8|71068.7|71053.7|543
1586136300000|2020-04-06 01:25:00|71072.2|71057.2|71081.1|71066.1|71081.8|71066.8|71066.7|71051.7|454
1586136600000|2020-04-06 01:30:00|71081|71066|71082.6|71067.6|71083.3|71068.3|71076.2|71061.2|672
1586136900000|2020-04-06 01:35:00|71082.5|71067.5|71076.3|71061.3|71084.1|71069.1|71071.8|71056.8|665
1586137200000|2020-04-06 01:40:00|71076.4|71061.4|71084|71074|71089.2|71076.9|71076.2|71061.2|611
1586137500000|2020-04-06 01:45:00|71084.4|71074.4|71104|71089|71108.1|71093.1|71080.5|71069.8|559
1586137800000|2020-04-06 01:50:00|71104.1|71089.1|71129.8|71114.8|71131.1|71117.5|71093.1|71083.1|681
1586138100000|2020-04-06 01:55:00|71129.7|71114.7|71106.7|71096.7|71135.9|71125.5|71101.8|71089.5|625
1586138400000|2020-04-06 02:00:00|71106.6|71096.6|71131.6|71121.6|71136.8|71126.1|71106.3|71096.3|614
1586138700000|2020-04-06 02:05:00|71131.3|71121.3|71148.7|71133.7|71152.4|71137.4|71118.2|71105.9|725
1586139000000|2020-04-06 02:10:00|71148.6|71133.6|71143.4|71128.4|71156.1|71141.1|71137.2|71122.2|556
1586139300000|2020-04-06 02:15:00|71143.3|71128.3|71157.3|71142.3|71173.8|71158.8|71140.6|71125.6|644
1586139600000|2020-04-06 02:20:00|71158|71143|71153.5|71138.5|71163.4|71148.4|71147|71132|568
1586139900000|2020-04-06 02:25:00|71153.6|71138.6|71157.7|71142.7|71162|71147.4|71149.4|71134.4|561
1586140200000|2020-04-06 02:30:00|71157.2|71142.2|71169.2|71154.2|71170.3|71156.6|71156.1|71141.1|668
1586140500000|2020-04-06 02:35:00|71168.8|71153.8|71162.1|71152.1|71169.9|71156.6|71158.8|71147.7|542
1586140800000|2020-04-06 02:40:00|71162|71152|71168.6|71158.6|71172|71161.1|71162|71151.5|538
1586141100000|2020-04-06 02:45:00|71168.2|71158.2|71163.5|71148.5|71169|71158.5|71145.1|71135.1|607
1586141400000|2020-04-06 02:50:00|71163.4|71148.4|71148.5|71138.5|71163.4|71151.2|71145.6|71131.9|495
1586141700000|2020-04-06 02:55:00|71148.9|71138.9|71133.8|71123.8|71148.9|71138.9|71127.8|71115.7|518
1586142000000|2020-04-06 03:00:00|71134.1|71124.1|71131.6|71121.6|71143.3|71131.9|71124.5|71114.5|541
1586142300000|2020-04-06 03:05:00|71131.5|71121.5|71141.2|71131.2|71148.8|71137.4|71130.3|71120.3|517
1586142600000|2020-04-06 03:10:00|71140.4|71130.4|71145.7|71135.7|71147.2|71136.4|71134.8|71123.7|590
1586142900000|2020-04-06 03:15:00|71146.4|71136.4|71143.6|71133.6|71152.3|71142.3|71132.3|71122.3|581
1586143200000|2020-04-06 03:20:00|71143.5|71133.5|71153.2|71143.2|71164.5|71154.5|71138.4|71127.4|644
1586143500000|2020-04-06 03:25:00|71153.3|71143.3|71160.2|71150.2|71164.2|71152.7|71135.2|71125.2|636
1586143800000|2020-04-06 03:30:00|71160.8|71150.8|71148.5|71138.5|71162.6|71152.3|71147.8|71137.8|454
1586144100000|2020-04-06 03:35:00|71148|71138|71154.7|71144.7|71157.8|71147.8|71138.2|71128.2|530
1586144400000|2020-04-06 03:40:00|71154.6|71144.6|71154.1|71144.1|71159.9|71149|71152.6|71140.5|447
1586144700000|2020-04-06 03:45:00|71154.3|71144.3|71162|71152|71162.3|71152.3|71151.4|71140.1|464
1586145000000|2020-04-06 03:50:00|71161.9|71151.9|71159.6|71149.6|71168.2|71155.8|71152.1|71142.1|401
1586145300000|2020-04-06 03:55:00|71159.5|71149.5|71154.5|71144.5|71161.8|71151.8|71148|71138|413
1586145600000|2020-04-06 04:00:00|71154.3|71144.3|71140.6|71130.6|71154.4|71144.4|71139.5|71129.5|371
1586145900000|2020-04-06 04:05:00|71140.5|71130.5|71141|71131|71143.4|71133.4|71133|71120.2|375
1586146200000|2020-04-06 04:10:00|71141.1|71131.1|71118.1|71108.1|71147.4|71137.4|71109|71099|459
1586146500000|2020-04-06 04:15:00|71118.2|71108.2|71121.1|71111.1|71128|71114.8|71104.7|71094.7|529
1586146800000|2020-04-06 04:20:00|71121.2|71111.2|71087.7|71077.7|71121.3|71111.3|71081|71071|533
1586147100000|2020-04-06 04:25:00|71087.6|71077.6|71117.6|71107.6|71118.2|71108.2|71087|71077|438
1586147400000|2020-04-06 04:30:00|71117.3|71107.3|71127.2|71117.2|71133.7|71123.7|71112.5|71098.6|639
1586147700000|2020-04-06 04:35:00|71127.3|71117.3|71115.5|71105.5|71127.6|71117.6|71102.4|71092.4|479
1586148000000|2020-04-06 04:40:00|71114.1|71104.1|71103.7|71093.7|71114.7|71104.7|71099.1|71089.1|553
1586148300000|2020-04-06 04:45:00|71103.6|71093.6|71126.3|71116.3|71132.8|71122.8|71097.9|71087.9|530
1586148600000|2020-04-06 04:50:00|71125.9|71115.9|71116.6|71106.6|71131|71120.3|71113|71100.6|568
1586148900000|2020-04-06 04:55:00|71116.7|71106.7|71116.4|71106.4|71120.3|71110.3|71101.9|71091.9|518
1586149200000|2020-04-06 05:00:00|71116.2|71106.2|71099.1|71089.1|71116.4|71106.4|71082.2|71072.2|709
1586149500000|2020-04-06 05:05:00|71099.2|71089.2|71106.3|71096.3|71116.5|71106.5|71095.9|71085.9|603
1586149800000|2020-04-06 05:10:00|71107.2|71097.2|71114.8|71104.8|71122.2|71112.2|71095|71085|628
1586150100000|2020-04-06 05:15:00|71115.3|71105.3|71097.3|71087.3|71118.5|71106.4|71095|71085|590
1586150400000|2020-04-06 05:20:00|71097.4|71087.4|71073.3|71063.3|71106.8|71096.6|71072.6|71062.6|581
1586150700000|2020-04-06 05:25:00|71073.2|71063.2|71069.3|71059.3|71087|71074.8|71061.9|71051.9|630
1586151000000|2020-04-06 05:30:00|71069.2|71059.2|71051.6|71041.6|71072.7|71059.8|71046.4|71036.4|567
1586151300000|2020-04-06 05:35:00|71051.7|71041.7|71044.2|71034.2|71065.6|71055.6|71043.6|71033.6|576
1586151600000|2020-04-06 05:40:00|71044.3|71034.3|70999|70989|71047|71037|70995.2|70985.2|695
1586151900000|2020-04-06 05:45:00|70999.1|70989.1|71017.6|71002.6|71027.3|71017.3|70984.3|70974.3|885
1586152200000|2020-04-06 05:50:00|71010.8|71000.8|71014.3|71004.3|71035.5|71024.1|71007.6|70997.6|768
1586152500000|2020-04-06 05:55:00|71013.4|71003.4|71022.2|71012.2|71033.1|71020.8|71009.4|70996.9|653
1586152800000|2020-04-06 06:00:00|71022.3|71012.3|71031.9|71016.9|71034.8|71022.9|71017.8|71005.7|688
1586153100000|2020-04-06 06:05:00|71031.8|71016.8|71021.4|71011.4|71032.5|71020.1|71004.3|70994.3|725
1586153400000|2020-04-06 06:10:00|71021.6|71011.6|71058.2|71048.2|71068.1|71054.5|71012.3|71000.1|799
1586153700000|2020-04-06 06:15:00|71057.7|71047.7|71051.8|71036.8|71060.1|71049|71033.9|71021.9|775
1586154000000|2020-04-06 06:20:00|71051.9|71036.9|71006|70996|71055|71043.2|71005.8|70995.8|714
1586154300000|2020-04-06 06:25:00|71006.4|70996.4|71023.2|71013.2|71030.5|71020.5|71004.2|70994.2|741
1586154600000|2020-04-06 06:30:00|71023.1|71013.1|71026.6|71016.6|71034.2|71022.8|71013.2|71003.2|667
1586154900000|2020-04-06 06:35:00|71026.5|71016.5|71000.7|70990.7|71028.3|71018.3|70996.2|70986.2|633
1586155200000|2020-04-06 06:40:00|71000.6|70990.6|71017|71007|71019.7|71009|70990|70980|638
1586155500000|2020-04-06 06:45:00|71017.1|71007.1|71017|71007|71019.7|71009.7|70999.1|70989.1|589
1586155800000|2020-04-06 06:50:00|71016.9|71006.9|71026.9|71016.9|71029.5|71018.2|71001|70991|628
1586156100000|2020-04-06 06:55:00|71026.8|71016.8|71036.2|71026.2|71039.6|71029.6|71021.8|71011.8|621
1586156400000|2020-04-06 07:00:00|71037.5|71027.5|71039.5|71024.5|71060.5|71050.3|71027.7|71017.2|810
1586156700000|2020-04-06 07:05:00|71035.8|71025.8|71020.2|71010.2|71044.8|71033|71011.1|71001.1|761
1586157000000|2020-04-06 07:10:00|71019.9|71009.9|71009|70999|71026.5|71016.5|71001.9|70991.9|707
1586157300000|2020-04-06 07:15:00|71009.6|70999.6|70993.9|70983.9|71009.6|70999.6|70993.6|70983.6|594
1586157600000|2020-04-06 07:20:00|70994.1|70984.1|71018|71008|71020.9|71010.9|70988.5|70978.5|620
1586157900000|2020-04-06 07:25:00|71018.1|71008.1|70996.2|70986.2|71018.3|71008.3|70981.5|70971.5|637
1586158200000|2020-04-06 07:30:00|70996|70986|71013.2|71003.2|71020.4|71009.5|70987.8|70977.8|745
1586158500000|2020-04-06 07:35:00|71012.7|71002.7|71043.3|71033.3|71045.8|71035.8|71012.6|71002.6|741
1586158800000|2020-04-06 07:40:00|71043.2|71033.2|71040.5|71030.5|71051.4|71039.3|71035.1|71025.1|614
1586159100000|2020-04-06 07:45:00|71040.7|71030.7|71020.7|71010.7|71042.9|71032.9|71007.6|70997.6|666
1586159400000|2020-04-06 07:50:00|71021.4|71011.4|71034.6|71024.6|71041.1|71031.1|71011.5|71001.5|626
1586159700000|2020-04-06 07:55:00|71034.5|71024.5|71042.1|71032.1|71047.4|71037.4|71029.9|71019.7|635
1586160000000|2020-04-06 08:00:00|71042.3|71032.3|71055.1|71045.1|71070.2|71060.2|71042.1|71032.1|650
1586160300000|2020-04-06 08:05:00|71055.5|71045.5|71066.2|71056.2|71069.5|71059.5|71051.4|71041.4|659
1586160600000|2020-04-06 08:10:00|71065.9|71055.9|71064.6|71054.6|71069.9|71059.9|71057.3|71047.3|624
1586160900000|2020-04-06 08:15:00|71064.4|71054.4|71060.3|71050.3|71074.5|71064.5|71056.5|71046.5|602
1586161200000|2020-04-06 08:20:00|71059.8|71049.8|71060.9|71050.9|71071.5|71061.5|71058.7|71048.7|560
1586161500000|2020-04-06 08:25:00|71060.8|71050.8|71077.7|71067.7|71087.2|71077.2|71060.8|71050.8|567
1586161800000|2020-04-06 08:30:00|71076.8|71066.8|71095.9|71085.9|71100.5|71090.5|71076.3|71066.3|603
1586162100000|2020-04-06 08:35:00|71096.4|71086.4|71092.3|71082.3|71107.2|71097.2|71087.5|71077.5|630
1586162400000|2020-04-06 08:40:00|71092|71082|71079.5|71069.5|71097.7|71087.7|71077|71067|573
1586162700000|2020-04-06 08:45:00|71079.3|71069.3|71072.6|71062.6|71093.3|71083.3|71066.1|71055|651
1586163000000|2020-04-06 08:50:00|71073.3|71063.3|71058.3|71048.3|71075.4|71065.4|71050.8|71040.8|687
1586163300000|2020-04-06 08:55:00|71058.4|71048.4|71059.5|71049.5|71071.1|71061.1|71047.7|71037.7|795
1586163600000|2020-04-06 09:00:00|71059.1|71049.1|71071.4|71061.4|71077.8|71067.8|71059.1|71049.1|715
1586163900000|2020-04-06 09:05:00|71071.3|71061.3|71074.5|71059.5|71079.5|71069.5|71065.3|71055.3|637
1586164200000|2020-04-06 09:10:00|71075.1|71060.1|71075.1|71065.1|71079.3|71069.3|71068|71058|469
1586164500000|2020-04-06 09:15:00|71075.2|71065.2|71082|71072|71085.5|71075.5|71069.1|71059.1|542
1586164800000|2020-04-06 09:20:00|71081.9|71071.9|71071|71061|71090.3|71080.3|71070.1|71060.1|498
1586165100000|2020-04-06 09:25:00|71070.9|71060.9|71085.8|71075.8|71088.7|71076.4|71070.8|71060.8|465
1586165400000|2020-04-06 09:30:00|71086.2|71076.2|71069|71059|71091|71081|71068.1|71058.1|621
1586165700000|2020-04-06 09:35:00|71069.3|71059.3|71074.2|71064.2|71081.3|71071.3|71059.7|71049.7|609
1586166000000|2020-04-06 09:40:00|71074.3|71064.3|71067|71057|71075.8|71065.8|71067|71057|511
1586166300000|2020-04-06 09:45:00|71066.9|71056.9|71082.5|71072.5|71093.9|71083.9|71066.5|71056.5|605
1586166600000|2020-04-06 09:50:00|71083.1|71073.1|71082.2|71072.2|71088.5|71077.3|71073.7|71063.7|538
1586166900000|2020-04-06 09:55:00|71082.5|71072.5|71081.7|71066.7|71086.7|71072.9|71079.8|71064.8|349
1586167200000|2020-04-06 10:00:00|71081.5|71066.5|71061.1|71046.1|71081.5|71066.5|71054.1|71040.4|457
1586167500000|2020-04-06 10:05:00|71061.2|71046.2|71059.9|71044.9|71061.5|71049.7|71056.9|71044.2|410
1586167800000|2020-04-06 10:10:00|71059.8|71044.8|71049.3|71034.3|71061.7|71048.7|71035.2|71020.2|461
1586168100000|2020-04-06 10:15:00|71049.4|71034.4|71049|71034|71060.5|71045.5|71046.1|71032.6|440
1586168400000|2020-04-06 10:20:00|71049.1|71034.1|71045.1|71035.1|71049.3|71039.3|71042|71027|496
1586168700000|2020-04-06 10:25:00|71045.3|71035.3|71048.8|71038.8|71053.5|71041.1|71037.3|71026.1|478
1586169000000|2020-04-06 10:30:00|71048.9|71038.9|71050|71035|71051.8|71039|71046.4|71032.5|471
1586169300000|2020-04-06 10:35:00|71049.9|71034.9|71061.6|71051.6|71067.3|71054.4|71046.3|71032.9|483
1586169600000|2020-04-06 10:40:00|71061.3|71051.3|71064.5|71049.5|71065.4|71053.2|71059|71045.6|607
1586169900000|2020-04-06 10:45:00|71064.6|71049.6|71063.4|71048.4|71066.7|71052.7|71059.6|71044.6|498
1586170200000|2020-04-06 10:50:00|71062.6|71047.6|71063.6|71053.6|71066.7|71054.6|71061.5|71047.1|487
1586170500000|2020-04-06 10:55:00|71063.9|71053.9|71077.7|71067.7|71083.6|71071.9|71058.9|71046.6|596
1586170800000|2020-04-06 11:00:00|71076.9|71066.9|71082.9|71072.9|71096.5|71085.5|71076.7|71065.2|688
1586171100000|2020-04-06 11:05:00|71084.3|71074.3|71082.3|71072.3|71093.6|71081.7|71078|71065.5|541
1586171400000|2020-04-06 11:10:00|71082.5|71072.5|71076.9|71066.9|71096.8|71084.4|71075.3|71061.6|585
1586171700000|2020-04-06 11:15:00|71076.8|71066.8|71067.1|71052.1|71085.1|71072.5|71060.2|71045.6|624
1586172000000|2020-04-06 11:20:00|71066.9|71051.9|71088|71078|71090.9|71078|71057.5|71045.1|635
1586172300000|2020-04-06 11:25:00|71088.1|71078.1|71070.8|71055.8|71093.6|71080.5|71067.6|71052.6|661
1586172600000|2020-04-06 11:30:00|71070.7|71055.7|71075.4|71060.4|71077|71062|71069.9|71054.9|465
1586172900000|2020-04-06 11:35:00|71075.5|71060.5|71067.6|71052.6|71077.5|71062.5|71064.8|71050.2|568
1586173200000|2020-04-06 11:40:00|71067.7|71052.7|71076.2|71066.2|71077.6|71067.3|71062.4|71049.9|531
1586173500000|2020-04-06 11:45:00|71076|71066|71080.5|71065.5|71083.8|71072.5|71070.4|71055.6|643
1586173800000|2020-04-06 11:50:00|71080.4|71065.4|71088.9|71073.9|71096.6|71083.6|71073.3|71060.2|669
1586174100000|2020-04-06 11:55:00|71088.8|71073.8|71079.1|71064.1|71090.5|71075.5|71070.1|71056|645
1586174400000|2020-04-06 12:00:00|71079|71064|71089.7|71074.7|71092.4|71079.3|71073.5|71061.2|646
1586174700000|2020-04-06 12:05:00|71090.1|71075.1|71113|71103|71113.9|71103.7|71090.1|71075.1|586
1586175000000|2020-04-06 12:10:00|71114.9|71104.9|71131.1|71116.1|71138.7|71124.5|71112.7|71099.8|738
1586175300000|2020-04-06 12:15:00|71130.5|71115.5|71133.1|71123.1|71136.7|71124.8|71119.5|71109.5|695
1586175600000|2020-04-06 12:20:00|71133.7|71123.7|71134.2|71124.2|71144.9|71134.6|71130.5|71118.6|613
1586175900000|2020-04-06 12:25:00|71134.4|71124.4|71143.3|71133.3|71146.6|71136.6|71129.8|71118.4|599
1586176200000|2020-04-06 12:30:00|71143.4|71133.4|71152.2|71142.2|71157.8|71147.8|71142.1|71131.1|576
1586176500000|2020-04-06 12:35:00|71152.1|71142.1|71148|71138|71154|71143.9|71145.1|71133.3|473
1586176800000|2020-04-06 12:40:00|71147.8|71137.8|71136.7|71121.7|71151.1|71139.5|71130|71117.2|541
1586177100000|2020-04-06 12:45:00|71136.4|71121.4|71112.1|71097.1|71149.1|71136.6|71105.9|71095.9|651
1586177400000|2020-04-06 12:50:00|71112|71097|71078.1|71068.1|71119.6|71105.5|71077.4|71065|610
1586177700000|2020-04-06 12:55:00|71078|71068|71092.9|71077.9|71103.2|71089.6|71074.1|71061.6|749
1586178000000|2020-04-06 13:00:00|71091.3|71076.3|71105.1|71090.1|71136.3|71120|71089.6|71074.6|648
1586178300000|2020-04-06 13:05:00|71105.2|71090.2|71113.7|71098.7|71124.3|71109.3|71095.7|71080.7|658
1586178600000|2020-04-06 13:10:00|71116.8|71101.8|71097|71082|71119.3|71104.3|71087.6|71072.6|692
1586178900000|2020-04-06 13:15:00|71096.7|71081.7|71099.1|71084.1|71106.9|71091.9|71090.8|71075.8|609
1586179200000|2020-04-06 13:20:00|71099.2|71084.2|71113.4|71098.4|71118.6|71103.6|71095.1|71080.1|641
1586179500000|2020-04-06 13:25:00|71113.2|71098.2|71115.4|71100.4|71123.3|71108.3|71107.1|71092.1|642
1586179800000|2020-04-06 13:30:00|71115.2|71100.2|71133|71116.9|71141|71121.5|71112.4|71095.6|753
1586180100000|2020-04-06 13:35:00|71133.3|71117|71122.7|71107.7|71141.1|71126.1|71121.4|71106.4|690
1586180400000|2020-04-06 13:40:00|71122.5|71107.5|71105.2|71090.2|71128.9|71113.9|71103.6|71088.6|704
1586180700000|2020-04-06 13:45:00|71105.4|71090.4|71080.5|71065.5|71105.5|71090.5|71078.2|71063.2|739
1586181000000|2020-04-06 13:50:00|71080.6|71065.6|71071.9|71056.9|71080.8|71065.8|71063.3|71048.3|744
1586181300000|2020-04-06 13:55:00|71071.5|71056.5|71079.4|71064.4|71093.6|71078.6|71071|71056|736
1586181600000|2020-04-06 14:00:00|71080.1|71065.1|71091.3|71076.3|71092.2|71078.6|71079.3|71064.3|740
1586181900000|2020-04-06 14:05:00|71091.4|71076.4|71095.4|71080.4|71104.8|71091.3|71087.8|71075.5|661
1586182200000|2020-04-06 14:10:00|71095.5|71080.5|71077.8|71062.8|71101.8|71086.8|71075.6|71061.9|678
1586182500000|2020-04-06 14:15:00|71077.7|71062.7|71075.4|71060.4|71087.2|71072.2|71070.8|71055.8|660
1586182800000|2020-04-06 14:20:00|71075.3|71060.3|71080.7|71065.7|71085.4|71070.4|71065.9|71050.9|645
1586183100000|2020-04-06 14:25:00|71080.8|71065.8|71085.4|71070.4|71090.8|71078.1|71076.9|71061.9|558
1586183400000|2020-04-06 14:30:00|71086|71071|71072.1|71057.1|71087.2|71072.2|71066.1|71051.1|685
1586183700000|2020-04-06 14:35:00|71072.4|71057.4|71061.2|71046.2|71077.1|71062.1|71054.9|71039.9|776
1586184000000|2020-04-06 14:40:00|71059.1|71049.1|71077.5|71062.5|71079|71064|71055.6|71044.4|727
1586184300000|2020-04-06 14:45:00|71077.3|71062.3|71088.5|71073.5|71106.8|71091.8|71075.1|71060.1|791
1586184600000|2020-04-06 14:50:00|71088.4|71073.4|71091.9|71076.9|71094.5|71079.5|71085.1|71070.1|668
1586184900000|2020-04-06 14:55:00|71090.8|71075.8|71105.5|71090.5|71114.4|71102.4|71089.1|71074.1|819
1586185200000|2020-04-06 15:00:00|71105.3|71090.3|71092.9|71077.9|71110.3|71097.8|71090.9|71074.5|699
1586185500000|2020-04-06 15:05:00|71093|71078|71082|71067|71099.7|71084.7|71078.4|71061.7|558
1586185800000|2020-04-06 15:10:00|71082.4|71067.4|71082.5|71067.5|71087.5|71072.5|71075.7|71060.6|518
1586186100000|2020-04-06 15:15:00|71082.6|71067.6|71085.1|71070.1|71086.8|71074.1|71074.4|71059.3|522
1586186400000|2020-04-06 15:20:00|71085.2|71070.2|71088.3|71073.3|71098.4|71083.4|71077.4|71065.6|621
1586186700000|2020-04-06 15:25:00|71088.5|71073.5|71084.6|71069.6|71094.7|71079.7|71081.2|71066.2|570
1586187000000|2020-04-06 15:30:00|71084.5|71069.5|71072.8|71057.8|71084.8|71069.8|71061.1|71046.1|643
1586187300000|2020-04-06 15:35:00|71072.7|71057.7|71065.3|71050.3|71073.3|71058.3|71056.5|71043.1|630
1586187600000|2020-04-06 15:40:00|71065|71050|71056.9|71046.9|71069.1|71055.6|71055.9|71043.8|688
1586187900000|2020-04-06 15:45:00|71057.1|71047.1|71066.8|71056.8|71074.9|71062.7|71056.9|71046.3|616
1586188200000|2020-04-06 15:50:00|71066.9|71056.9|71066.9|71056.9|71072.6|71062.6|71060.8|71047.2|561
1586188500000|2020-04-06 15:55:00|71066|71056|71059|71044|71073.4|71063.4|71055.2|71043.2|617
1586188800000|2020-04-06 16:00:00|71059.1|71044.1|71061.4|71051.4|71067.5|71057.5|71056.1|71044|688
1586189100000|2020-04-06 16:05:00|71061.7|71051.7|71060|71045|71066.5|71054.6|71059.5|71044.5|658
1586189400000|2020-04-06 16:10:00|71058.2|71048.2|71066.8|71051.8|71077.1|71063.1|71056.5|71043.4|752
1586189700000|2020-04-06 16:15:00|71067.1|71052.1|71062.7|71047.7|71068.7|71053.7|71056.7|71044.6|703
1586190000000|2020-04-06 16:20:00|71062.8|71047.8|71060.6|71050.6|71069.3|71054.7|71056.6|71043.6|579
1586190300000|2020-04-06 16:25:00|71062.8|71047.8|71058.3|71043.3|71064.5|71051.4|71052.4|71039.9|680
1586190600000|2020-04-06 16:30:00|71057.9|71042.9|71065.1|71055.1|71072.5|71058|71055.9|71042|642
1586190900000|2020-04-06 16:35:00|71065.2|71055.2|71069|71054|71069.4|71057.4|71062.7|71048.9|469
1586191200000|2020-04-06 16:40:00|71068.9|71053.9|71063.8|71053.8|71071.8|71059.5|71062.3|71049.4|460
1586191500000|2020-04-06 16:45:00|71064.3|71054.3|71063.8|71053.8|71066.2|71054.8|71057.7|71047.7|537
1586191800000|2020-04-06 16:50:00|71064.1|71054.1|71050.1|71040.1|71066.6|71054.6|71045.5|71034.1|583
1586192100000|2020-04-06 16:55:00|71049.7|71039.7|71037.9|71022.9|71051.3|71040.1|71033|71022.9|633
1586192400000|2020-04-06 17:00:00|71035.6|71025.6|71027.4|71017.4|71038.3|71026.3|71025.7|71013.3|557
1586192700000|2020-04-06 17:05:00|71027.3|71017.3|71041.5|71031.5|71045.1|71032.6|71027.3|71014.9|496
1586193000000|2020-04-06 17:10:00|71041|71031|71041.7|71031.7|71044.8|71032.7|71039.3|71026.7|519
1586193300000|2020-04-06 17:15:00|71045.6|71035.6|71048.1|71033.1|71054|71040.8|71044.2|71031.7|612
1586193600000|2020-04-06 17:20:00|71047.9|71032.9|71047.4|71032.4|71050.7|71037.4|71041.3|71028.1|426
1586193900000|2020-04-06 17:25:00|71046.7|71031.7|71047.8|71032.8|71050.9|71037.4|71043.2|71030|479
1586194200000|2020-04-06 17:30:00|71048.1|71033.1|71053.5|71038.5|71060.5|71047.9|71042.9|71029.6|533
1586194500000|2020-04-06 17:35:00|71053.7|71038.7|71051.7|71041.7|71057.9|71045.2|71048.7|71034.1|519
1586194800000|2020-04-06 17:40:00|71051.8|71041.8|71049.8|71034.8|71053.5|71042.2|71045.2|71032.7|455
1586195100000|2020-04-06 17:45:00|71049.9|71034.9|71048.3|71038.3|71054.4|71042.3|71046.2|71034.1|420
1586195400000|2020-04-06 17:50:00|71050.8|71035.8|71051|71036|71051.9|71037.5|71046.8|71034.3|357
1586195700000|2020-04-06 17:55:00|71051.1|71036.1|71068.2|71053.2|71069.5|71058.2|71048.8|71035.9|502
1586196000000|2020-04-06 18:00:00|71067.7|71052.7|71065.7|71055.7|71068.9|71056.8|71064.5|71052|395
1586196300000|2020-04-06 18:05:00|71065.8|71055.8|71074.3|71059.3|71075|71061.9|71064|71054|316
1586196600000|2020-04-06 18:10:00|71074.4|71059.4|71078.9|71063.9|71079.1|71066.2|71070|71055|410
1586196900000|2020-04-06 18:15:00|71078.6|71063.6|71080.1|71070.1|71084.2|71073.8|71077.2|71063.2|559
1586197200000|2020-04-06 18:20:00|71080.6|71070.6|71074.4|71059.4|71083.6|71071.5|71072.9|71058.4|488
1586197500000|2020-04-06 18:25:00|71074.5|71059.5|71082.9|71067.9|71084.1|71070.2|71072.7|71058.8|571
1586197800000|2020-04-06 18:30:00|71083.1|71068.1|71078.3|71063.3|71083.6|71070.6|71074.5|71061.3|465
1586198100000|2020-04-06 18:35:00|71078.4|71063.4|71071.8|71056.8|71078.6|71065.7|71063.9|71051.5|424
1586198400000|2020-04-06 18:40:00|71071.7|71056.7|71056.8|71041.8|71072|71057.9|71051.8|71036.8|522
1586198700000|2020-04-06 18:45:00|71056.6|71041.6|71057.6|71042.6|71062.7|71047.7|71055.2|71040.2|376
1586199000000|2020-04-06 18:50:00|71057.7|71042.7|71057.6|71042.6|71063.3|71048.3|71055.7|71040.7|423
1586199300000|2020-04-06 18:55:00|71058|71043|71040.6|71030.6|71058.5|71043.5|71040.4|71025.9|627
1586199600000|2020-04-06 19:00:00|71040.3|71030.3|71056|71041|71059.1|71044.1|71040|71025|539
1586199900000|2020-04-06 19:05:00|71056.1|71041.1|71066.2|71051.2|71067|71052|71053.3|71038.3|440
1586200200000|2020-04-06 19:10:00|71065.9|71050.9|71066.7|71051.7|71082.3|71067.3|71061.8|71046.8|689
1586200500000|2020-04-06 19:15:00|71066.6|71051.6|71079.5|71064.5|71083.7|71068.7|71062.5|71047.5|745
1586200800000|2020-04-06 19:20:00|71079.6|71064.6|71093.2|71078.2|71116.7|71099.5|71079.1|71064.1|650
1586201100000|2020-04-06 19:25:00|71093.3|71078.3|71096|71081|71099.5|71081|71088.9|71072.9|483
1586201400000|2020-04-06 19:30:00|71095.7|71080.7|71102|71087|71110.3|71095.3|71094|71078.4|520
1586201700000|2020-04-06 19:35:00|71102.1|71087.1|71092.7|71077.7|71102.6|71087.6|71087.6|71072.6|545
1586202000000|2020-04-06 19:40:00|71092.5|71077.5|71096.1|71081.1|71099.7|71084.7|71084.8|71069.8|535
1586202300000|2020-04-06 19:45:00|71096|71081|71097.9|71082.9|71104.1|71089.1|71090.5|71075.5|597
1586202600000|2020-04-06 19:50:00|71095.9|71080.9|71098|71083|71104.2|71089.2|71093.2|71078.2|534
1586202900000|2020-04-06 19:55:00|71098.5|71083.5|71099|71083.5|71103|71088|71089.4|71072.7|579
1586203200000|2020-04-06 20:00:00|71099.1|71083.2|71102.5|71087.5|71106.1|71090|71097.8|71082.6|263
1586203500000|2020-04-06 20:05:00|71102.4|71087.4|71098|71083|71102.4|71087.4|71096.2|71079.7|235
1586203800000|2020-04-06 20:10:00|71098.2|71083.2|71089.2|71074.2|71098.3|71083.2|71088.4|71070.9|181
1586204100000|2020-04-06 20:15:00|71090.3|71074.1|71095.1|71080.1|71096.2|71081.2|71090.1|71069.6|169
1586204400000|2020-04-06 20:20:00|71093.5|71078.5|71085.5|71070.5|71105.4|71087|71083.9|71065.8|275
1586204700000|2020-04-06 20:25:00|71085.1|71069.9|71088.9|71072.6|71095.3|71075.5|71085.1|71068.8|172
1586205000000|2020-04-06 20:30:00|71089|71073.6|71093.5|71069.3|71099.3|71073.8|71088.2|71066.9|169
1586205300000|2020-04-06 20:35:00|71094|71068.4|71092.7|71068.6|71094.5|71071|71088.9|71067.7|114
1586205600000|2020-04-06 20:40:00|71093|71070.2|71094.8|71070.2|71096|71073.6|71086.5|71067|143
1586205900000|2020-04-06 20:45:00|71097.4|71069|71092.9|71068|71101.9|71072.9|71088.8|71065.3|201
1586206200000|2020-04-06 20:50:00|71091.7|71068.1|71086.1|71062.3|71099.8|71069.3|71071|71046.9|291
1586206500000|2020-04-06 20:55:00|71091.7|71062.9|71092.1|71046.4|71107.5|71069.6|71084.6|71037.8|206
1586206800000|2020-04-06 21:00:00|71091.5|71049.1|71115.9|71061.9|71116|71062|71090|71047.1|39
1586207100000|2020-04-06 21:05:00|71114.9|71060.9|71113.8|71059.8|71118.6|71064.6|71103|71049|121
1586207400000|2020-04-06 21:10:00|71114|71060|71114.7|71060.7|71120|71066|71105.8|71051.8|145
1586207700000|2020-04-06 21:15:00|71114.8|71060.8|71113.8|71059.8|71120.9|71066.9|71111|71057|108
1586208000000|2020-04-06 21:20:00|71114.6|71060.6|71116.1|71062.1|71118.5|71064.5|71108.9|71054.9|93
1586208300000|2020-04-06 21:25:00|71117|71063|71117.1|71063.1|71118.4|71064.4|71110.9|71056.9|109
1586208600000|2020-04-06 21:30:00|71115.8|71061.8|71114.7|71060.7|71118.1|71064.1|71112.3|71058.3|157
1586208900000|2020-04-06 21:35:00|71114.5|71060.5|71118.5|71064.5|71118.5|71064.5|71113.6|71059.6|123
1586209200000|2020-04-06 21:40:00|71115.6|71061.6|71113.4|71059.4|71119.5|71065.5|71113.4|71059.4|121
1586209500000|2020-04-06 21:45:00|71113.5|71059.5|71118.1|71064.1|71118.8|71064.8|71112|71058|112
1586209800000|2020-04-06 21:50:00|71116.5|71062.5|71114.2|71060.2|71118.8|71064.8|71112.1|71058.1|126
1586210100000|2020-04-06 21:55:00|71114.5|71060.5|71112.9|71058.9|71118|71064|71109.5|71055.5|155
1586210400000|2020-04-06 22:00:00|71112.7|71058.7|71108.2|71054.2|71116.6|71062.6|71098.4|71044.4|187
1586210700000|2020-04-06 22:05:00|71107.4|71053.4|71104.7|71050.7|71111.2|71057.2|71099.2|71045.2|94
1586211000000|2020-04-06 22:10:00|71103.5|71049.5|71088|71034|71107.4|71053.4|71075.8|71021.8|100
1586211300000|2020-04-06 22:15:00|71084.7|71030.7|71083.1|71029.1|71089.2|71035.2|71078|71024|106
1586211600000|2020-04-06 22:20:00|71083.4|71029.4|71090|71036|71092.1|71038.1|71081.4|71027.4|144
1586211900000|2020-04-06 22:25:00|71087.4|71033.4|71086.5|71032.5|71090.2|71036.2|71080|71026.8|148
1586212200000|2020-04-06 22:30:00|71085.3|71031.3|71091.3|71037.3|71094.8|71040.8|71083.8|71029.8|167
1586212500000|2020-04-06 22:35:00|71085.6|71031.6|71081.8|71027.8|71089|71035|71077|71023|255
1586212800000|2020-04-06 22:40:00|71081.6|71027.6|71086.9|71032.9|71093.3|71039.3|71079.2|71025.2|205
1586213100000|2020-04-06 22:45:00|71086.6|71032.6|71084.2|71030.2|71090.3|71036.3|71081.3|71027.3|201
1586213400000|2020-04-06 22:50:00|71085.8|71031.8|71085.8|71031.8|71089.5|71035.5|71080.9|71026.9|191
1586213700000|2020-04-06 22:55:00|71086.5|71032.5|71084.4|71030.4|71089.6|71035.6|71080.3|71026.3|176
1586214000000|2020-04-06 23:00:00|71082.2|71028.2|71085.1|71031.1|71092.4|71038.4|71080|71028.2|288
1586214300000|2020-04-06 23:05:00|71085.9|71031.9|71084.8|71030.8|71091.7|71037.7|71082.4|71028.4|214
1586214600000|2020-04-06 23:10:00|71086.8|71032.8|71084.8|71030.8|71087.8|71033.8|71079|71027.6|229
1586214900000|2020-04-06 23:15:00|71084.7|71030.7|71085.4|71031.4|71089.1|71035.1|71082|71028|254
1586215200000|2020-04-06 23:20:00|71087.1|71033.1|71089.4|71035.4|71092.3|71038.3|71083.7|71029.7|374
1586215500000|2020-04-06 23:25:00|71089.1|71035.1|71092.8|71038.8|71097.6|71043.6|71087.2|71033.2|278
1586215800000|2020-04-06 23:30:00|71091.3|71037.3|71092.1|71038.1|71094.8|71040.8|71087.9|71033.9|303
1586216100000|2020-04-06 23:35:00|71093.1|71039.1|71084.1|71030.1|71115|71063.7|71084.1|71030.1|378
1586216400000|2020-04-06 23:40:00|71084.2|71030.2|71081.8|71027.8|71090.6|71036.6|71072.2|71023.4|270
1586216700000|2020-04-06 23:45:00|71082.2|71028.2|71080.5|71026.5|71084.3|71030.3|71075.6|71021.6|298
1586217000000|2020-04-06 23:50:00|71080.3|71026.3|71080.5|71026.5|71084.5|71030.5|71072.8|71018.8|327
1586217300000|2020-04-06 23:55:00|71080.1|71026.1|71078.5|71024.5|71085.1|71031.1|71072.8|71018.8|405
1586217600000|2020-04-07 00:00:00|71079.8|71025.8|71075.5|71021.5|71085.7|71031.7|71073|71019.3|405
1586217900000|2020-04-07 00:05:00|71075.7|71021.7|71069.1|71025.5|71079.2|71030.1|71065.4|71020|426
1586218200000|2020-04-07 00:10:00|71068.5|71024.6|71035.1|71012.4|71072|71026.8|71031.3|71011.6|505
1586218500000|2020-04-07 00:15:00|71034|71011.6|71038.6|71010.9|71050.4|71019.9|71031|71004.6|610
1586218800000|2020-04-07 00:20:00|71038.4|71010.7|71037.5|71014.7|71040.8|71016|71033.5|71007|437
1586219100000|2020-04-07 00:25:00|71036.8|71016|71028.9|71009.2|71038.2|71016|71023.3|71003.3|539
1586219400000|2020-04-07 00:30:00|71028.6|71009.1|71027|71007.4|71037.3|71022.3|71020.5|71003.5|648
1586219700000|2020-04-07 00:35:00|71026.9|71007.6|71028.1|71013.1|71030.5|71013.9|71017.7|71002.7|774
1586220000000|2020-04-07 00:40:00|71027.9|71012.9|71049.1|71034.1|71050|71035|71025.5|71010.5|641
1586220300000|2020-04-07 00:45:00|71049.2|71034.2|71051.9|71035.9|71054.8|71039.2|71047.2|71032.2|643
1586220600000|2020-04-07 00:50:00|71052|71035.7|71058|71038|71103|71066.8|71051.3|71035.1|848
1586220900000|2020-04-07 00:55:00|71058.4|71037.8|71028.2|71006.4|71060|71039.8|71025.9|71006.2|726
1586221200000|2020-04-07 01:00:00|71025.2|71006.5|71048.9|71033.9|71054.5|71036.2|71017.3|71001.1|868
1586221500000|2020-04-07 01:05:00|71048.8|71033.8|71046.7|71031.7|71055.1|71039.1|71043.6|71028.6|550
1586221800000|2020-04-07 01:10:00|71046.5|71031.5|71075.7|71060.7|71084|71068.9|71046.5|71031.5|631
1586222100000|2020-04-07 01:15:00|71075.8|71060.8|71050.5|71035.5|71079.6|71064.6|71037.1|71019.1|681
1586222400000|2020-04-07 01:20:00|71050.7|71035.7|71058.5|71043.5|71060.9|71045.9|71033.9|71018.9|705
1586222700000|2020-04-07 01:25:00|71058.6|71043.6|71043.5|71028.5|71058.6|71043.6|71039.5|71024.5|657
1586223000000|2020-04-07 01:30:00|71043.1|71028.1|71053.8|71038.8|71075.8|71061.3|71038|71023|736
1586223300000|2020-04-07 01:35:00|71053.3|71038.3|71008.4|70998.4|71056.4|71041.4|71000.5|70985.8|847
1586223600000|2020-04-07 01:40:00|71008.6|70998.6|70997.5|70987.5|71026.2|71014.9|70997.2|70985.6|741
1586223900000|2020-04-07 01:45:00|70997.4|70987.4|70960.3|70950.3|71008.6|70998.2|70958.8|70948.8|844
1586224200000|2020-04-07 01:50:00|70960.6|70950.6|70950.9|70940.9|70969.5|70956.9|70935.2|70925.2|941
1586224500000|2020-04-07 01:55:00|70951.1|70941.1|70967.1|70957.1|70968.1|70958.1|70924|70914|770
1586224800000|2020-04-07 02:00:00|70968.5|70958.5|70970.1|70960.1|70982.9|70970.7|70958.5|70944.4|799
1586225100000|2020-04-07 02:05:00|70970|70960|70977.1|70967.1|70985.3|70974.1|70969.9|70959.9|749
1586225400000|2020-04-07 02:10:00|70976.5|70966.5|70974.6|70964.6|71000.1|70989.3|70967.4|70953.3|764
1586225700000|2020-04-07 02:15:00|70974.3|70964.3|70991.5|70981.5|70991.5|70981.5|70959.4|70949.4|718
1586226000000|2020-04-07 02:20:00|70991.7|70981.7|70969.5|70959.5|71004.3|70994.3|70969.5|70959.5|724
1586226300000|2020-04-07 02:25:00|70970|70960|70992.4|70982.4|70995.9|70985.9|70965.8|70955.8|722
1586226600000|2020-04-07 02:30:00|70992|70982|70967|70957|70993.8|70983.8|70956.8|70946.8|730
1586226900000|2020-04-07 02:35:00|70966.8|70956.8|70962.2|70952.2|70979.9|70969.9|70945.3|70935.3|703
1586227200000|2020-04-07 02:40:00|70962.3|70952.3|70953.4|70943.4|70980.5|70970.5|70947.9|70937.9|633
1586227500000|2020-04-07 02:45:00|70953.3|70943.3|70992.2|70982.2|70994.2|70984.2|70951.1|70941.1|727
1586227800000|2020-04-07 02:50:00|70992.4|70982.4|70993.9|70983.9|70999.6|70989.6|70977|70967|614
1586228100000|2020-04-07 02:55:00|70993.8|70983.8|70990.4|70980.4|70995.9|70985.9|70977.5|70967.5|759
1586228400000|2020-04-07 03:00:00|70990.1|70980.1|70971.7|70961.7|70990.3|70980.3|70971|70961|665
1586228700000|2020-04-07 03:05:00|70971.6|70961.6|70955.9|70945.9|70972.7|70962.7|70952.7|70942.7|588
1586229000000|2020-04-07 03:10:00|70955.8|70945.8|70944|70934|70956.8|70946.8|70936.2|70926.2|663
1586229300000|2020-04-07 03:15:00|70943.8|70933.8|70950.9|70940.9|70953.8|70943.8|70934.8|70924.8|570
1586229600000|2020-04-07 03:20:00|70950.4|70940.4|70945.4|70935.4|70959.2|70949.2|70945.3|70935.3|645
1586229900000|2020-04-07 03:25:00|70945.5|70935.5|70940.5|70930.5|70951|70941|70939.2|70929.2|612
1586230200000|2020-04-07 03:30:00|70940.3|70930.3|70960.8|70950.8|70963.9|70953.9|70936.6|70926.6|698
1586230500000|2020-04-07 03:35:00|70960.9|70950.9|70958.6|70948.6|70961.5|70951.5|70951.8|70941.8|453
1586230800000|2020-04-07 03:40:00|70958.5|70948.5|70966.8|70956.8|70967.2|70957.2|70954.7|70944.7|466
1586231100000|2020-04-07 03:45:00|70966.3|70956.3|70952.2|70942.2|70966.8|70956.8|70951|70941|525
1586231400000|2020-04-07 03:50:00|70952.1|70942.1|70948.3|70938.3|70958.2|70948.2|70940.4|70930.4|445
1586231700000|2020-04-07 03:55:00|70948.7|70938.7|70945.7|70935.7|70953|70943|70943.7|70933.7|533
1586232000000|2020-04-07 04:00:00|70945.9|70935.9|70952.5|70942.5|70955|70945|70944.4|70934.4|470
1586232300000|2020-04-07 04:05:00|70952.8|70942.8|70953.7|70943.7|70958.3|70948.3|70948|70938|417
1586232600000|2020-04-07 04:10:00|70953.6|70943.6|70960.9|70950.9|70961.9|70951.9|70945.7|70935.7|497
1586232900000|2020-04-07 04:15:00|70961|70951|70951.6|70941.6|70961.2|70951.2|70946.7|70936.7|437
1586233200000|2020-04-07 04:20:00|70951.5|70941.5|70948.6|70938.6|70956.6|70946.6|70943.6|70933.6|392
1586233500000|2020-04-07 04:25:00|70948.7|70938.7|70942.8|70927.8|70949.6|70939.6|70938.6|70926.5|374
1586233800000|2020-04-07 04:30:00|70942.9|70927.9|70944|70934|70952.8|70942.8|70939|70927|454
1586234100000|2020-04-07 04:35:00|70944.1|70934.1|70910.8|70900.8|70944.3|70934.3|70902.9|70892.9|698
1586234400000|2020-04-07 04:40:00|70910.1|70900.1|70905.9|70895.9|70926.8|70916.8|70900.2|70890.2|664
1586234700000|2020-04-07 04:45:00|70905.7|70895.7|70895.5|70885.5|70916.6|70906.6|70890.3|70880.3|645
1586235000000|2020-04-07 04:50:00|70895.4|70885.4|70899.4|70889.4|70912.8|70902.8|70892.3|70882.3|574
1586235300000|2020-04-07 04:55:00|70900.1|70890.1|70895.7|70885.7|70909.1|70899.1|70892.1|70882.1|597
1586235600000|2020-04-07 05:00:00|70895.8|70885.8|70897.6|70887.6|70910.2|70900.2|70893.9|70883.9|634
1586235900000|2020-04-07 05:05:00|70897.7|70887.7|70893.8|70883.8|70902.2|70892.2|70891.6|70881.6|536
1586236200000|2020-04-07 05:10:00|70893.7|70883.7|70908.6|70898.6|70921|70911|70893.7|70883.7|671
1586236500000|2020-04-07 05:15:00|70908.9|70898.9|70896.2|70886.2|70916.4|70906.4|70889.5|70879.5|596
1586236800000|2020-04-07 05:20:00|70896.1|70886.1|70889|70879|70897.9|70887.9|70887|70877|537
1586237100000|2020-04-07 05:25:00|70888.8|70878.8|70893.9|70883.9|70906.8|70896.8|70884.6|70874.6|531
1586237400000|2020-04-07 05:30:00|70894.6|70884.6|70894|70884|70909.3|70899.3|70893|70883|623
1586237700000|2020-04-07 05:35:00|70893.9|70883.9|70876.1|70866.1|70896.9|70884.3|70874|70864|639
1586238000000|2020-04-07 05:40:00|70876.2|70866.2|70864.5|70854.5|70879.7|70869.7|70856.2|70846.2|698
1586238300000|2020-04-07 05:45:00|70864.2|70854.2|70854.7|70844.7|70873.3|70863.3|70851.5|70841.5|700
1586238600000|2020-04-07 05:50:00|70854.5|70844.5|70854|70844|70862.3|70851.7|70843.9|70833.9|687
1586238900000|2020-04-07 05:55:00|70854.1|70844.1|70869.8|70859.8|70881.9|70871.9|70854|70844|765
1586239200000|2020-04-07 06:00:00|70868.4|70858.4|70870.7|70860.7|70870.9|70860.9|70855.9|70845.2|584
1586239500000|2020-04-07 06:05:00|70870.5|70860.5|70835.3|70825.3|70870.7|70860.7|70834.3|70824|649
1586239800000|2020-04-07 06:10:00|70835.5|70825.5|70838.7|70828.7|70843|70833|70827.6|70817.6|700
1586240100000|2020-04-07 06:15:00|70838.8|70828.8|70811.2|70801.2|70838.8|70828.8|70807.2|70797.2|753
1586240400000|2020-04-07 06:20:00|70811.3|70801.3|70798.9|70788.9|70827.6|70817.6|70797.2|70784.2|708
1586240700000|2020-04-07 06:25:00|70798.8|70788.8|70830.8|70820.8|70837.9|70825.7|70795.6|70785.6|773
1586241000000|2020-04-07 06:30:00|70830.5|70820.5|70819.6|70809.6|70855.8|70844.6|70816.4|70806.4|811
1586241300000|2020-04-07 06:35:00|70819.5|70809.5|70809.8|70799.8|70823.2|70813.2|70795.6|70785.6|784
1586241600000|2020-04-07 06:40:00|70809.7|70799.7|70813.3|70803.3|70816.8|70806.8|70803.6|70792.8|643
1586241900000|2020-04-07 06:45:00|70812.8|70802.8|70774.2|70764.2|70839.3|70828.3|70774.2|70764.2|778
1586242200000|2020-04-07 06:50:00|70773.9|70763.9|70749.9|70739.9|70776.1|70765.3|70745.4|70735.4|819
1586242500000|2020-04-07 06:55:00|70750.1|70740.1|70732.7|70722.7|70761.2|70749.3|70727.4|70716.9|832
1586242800000|2020-04-07 07:00:00|70733.5|70723.5|70730.1|70720.1|70755.7|70745.7|70721.8|70711.8|795
1586243100000|2020-04-07 07:05:00|70730.2|70720.2|70708.6|70698.6|70745.5|70735.5|70706.5|70696.5|773
1586243400000|2020-04-07 07:10:00|70712.7|70702.7|70682.9|70667.9|70716.2|70706.2|70674.9|70664.9|846
1586243700000|2020-04-07 07:15:00|70678.9|70668.9|70680.9|70670.9|70688.5|70676.6|70660.8|70650.8|844
1586244000000|2020-04-07 07:20:00|70680.8|70670.8|70696.6|70686.6|70706.6|70695.5|70679.4|70669.4|832
1586244300000|2020-04-07 07:25:00|70695.4|70685.4|70695.9|70685.9|70706.7|70696.7|70679.1|70669.1|778
1586244600000|2020-04-07 07:30:00|70695.8|70685.8|70697.4|70687.4|70703.5|70690.7|70669.8|70659.8|761
1586244900000|2020-04-07 07:35:00|70697.3|70687.3|70698.6|70688.6|70699.9|70689.9|70672.8|70662.8|703
1586245200000|2020-04-07 07:40:00|70698.7|70688.7|70716|70706|70721.6|70711.6|70688.6|70678.6|806
1586245500000|2020-04-07 07:45:00|70715.1|70705.1|70691.6|70681.6|70726.1|70716.1|70691.3|70681.3|785
1586245800000|2020-04-07 07:50:00|70691.3|70681.3|70696.9|70686.9|70699.2|70689.2|70680.5|70670.5|736
1586246100000|2020-04-07 07:55:00|70696|70686|70674.7|70664.7|70705.3|70695.3|70674.3|70664.3|845
1586246400000|2020-04-07 08:00:00|70673.3|70663.3|70654.9|70644.9|70688.8|70678.8|70630.8|70620.8|908
1586246700000|2020-04-07 08:05:00|70654.6|70644.6|70668.2|70658.2|70692.4|70682.4|70651.2|70641.2|782
1586247000000|2020-04-07 08:10:00|70668.3|70658.3|70661.3|70651.3|70668.4|70658.4|70643.1|70633.1|780
1586247300000|2020-04-07 08:15:00|70661.2|70651.2|70665.2|70655.2|70683.5|70673.5|70657|70642.7|743
1586247600000|2020-04-07 08:20:00|70665.1|70655.1|70662.2|70652.2|70676|70666|70653.4|70643.4|736
1586247900000|2020-04-07 08:25:00|70662.1|70652.1|70664.9|70649.9|70676.5|70666.5|70649|70639|782
1586248200000|2020-04-07 08:30:00|70662.4|70652.4|70675.2|70665.2|70677.5|70667.5|70656|70644.9|705
1586248500000|2020-04-07 08:35:00|70675.3|70665.3|70678.8|70668.8|70690.3|70680.3|70671.5|70661.5|631
1586248800000|2020-04-07 08:40:00|70679|70669|70687.8|70677.8|70695.4|70684.8|70678.9|70668.9|743
1586249100000|2020-04-07 08:45:00|70687.9|70677.9|70702.9|70692.9|70712.2|70702.2|70681.2|70671.2|758
1586249400000|2020-04-07 08:50:00|70702.6|70692.6|70692.3|70677.3|70704|70694|70683.7|70673.7|656
1586249700000|2020-04-07 08:55:00|70689.3|70679.3|70688.9|70678.9|70699.7|70689.7|70684|70674|612
1586250000000|2020-04-07 09:00:00|70689.1|70679.1|70684.1|70674.1|70690.3|70680.3|70674.8|70663.1|635
1586250300000|2020-04-07 09:05:00|70683.5|70673.5|70696.1|70686.1|70699.2|70689.2|70666.5|70656.5|672
1586250600000|2020-04-07 09:10:00|70696.7|70686.7|70700.3|70690.3|70714.3|70704.3|70696.7|70684.5|613
1586250900000|2020-04-07 09:15:00|70700.2|70690.2|70696.4|70681.4|70706|70696|70685.1|70672.3|666
1586251200000|2020-04-07 09:20:00|70696.5|70681.5|70687.9|70677.9|70700.2|70688.2|70686.4|70675.1|597
1586251500000|2020-04-07 09:25:00|70687.3|70677.3|70698|70688|70700|70690|70677.9|70667.9|669
1586251800000|2020-04-07 09:30:00|70697.8|70687.8|70714.2|70699.2|70717.8|70706.2|70681.2|70671.2|713
1586252100000|2020-04-07 09:35:00|70714.3|70699.3|70722.3|70712.3|70723.5|70713.5|70707.8|70694.2|598
1586252400000|2020-04-07 09:40:00|70721.8|70711.8|70705.6|70695.6|70722.8|70712.8|70701.9|70691.9|621
1586252700000|2020-04-07 09:45:00|70705.5|70695.5|70682.1|70667.1|70711|70699|70674.2|70664.2|658
1586253000000|2020-04-07 09:50:00|70682|70667|70689.5|70674.5|70698.9|70686.2|70681.8|70666.8|637
1586253300000|2020-04-07 09:55:00|70690|70675|70686|70671|70715.2|70699|70681.2|70669.7|788
1586253600000|2020-04-07 10:00:00|70683.1|70673.1|70655.3|70640.3|70684.9|70673.1|70654.7|70639.7|768
1586253900000|2020-04-07 10:05:00|70655.7|70640.7|70658|70643|70663.6|70648.6|70653.8|70638.8|635
1586254200000|2020-04-07 10:10:00|70658.1|70643.1|70637.8|70622.8|70658.2|70643.2|70633.7|70618.7|518
1586254500000|2020-04-07 10:15:00|70637.6|70622.6|70643.6|70628.6|70649.3|70634.3|70634.7|70619.7|541
1586254800000|2020-04-07 10:20:00|70643.4|70628.4|70649.8|70639.8|70653|70641.5|70638.6|70623.6|561
1586255100000|2020-04-07 10:25:00|70649.7|70639.7|70662.9|70652.9|70665.1|70652.9|70648.4|70636.4|582
1586255400000|2020-04-07 10:30:00|70663.1|70653.1|70645.8|70635.8|70665.3|70653.3|70645.4|70631.6|515
1586255700000|2020-04-07 10:35:00|70648.2|70633.2|70642.9|70632.9|70653.4|70640.7|70641.7|70629.7|458
1586256000000|2020-04-07 10:40:00|70643|70633|70639.6|70629.6|70650.4|70638.3|70639.6|70627.1|389
1586256300000|2020-04-07 10:45:00|70639.7|70629.7|70641.1|70626.1|70649.2|70634.2|70636.3|70625.5|522
1586256600000|2020-04-07 10:50:00|70641.2|70626.2|70647.4|70632.4|70648.2|70637|70640.3|70625.9|358
1586256900000|2020-04-07 10:55:00|70647.3|70632.3|70655.3|70645.3|70661.5|70649|70644.3|70631.2|551
1586257200000|2020-04-07 11:00:00|70654.7|70644.7|70679.9|70664.9|70682.3|70667.3|70654.4|70644.4|592
1586257500000|2020-04-07 11:05:00|70679.6|70664.6|70678|70668|70698.3|70683.6|70676.3|70663.4|591
1586257800000|2020-04-07 11:10:00|70677.7|70667.7|70670|70655|70679.6|70668.1|70658.3|70643.7|582
1586258100000|2020-04-07 11:15:00|70669.9|70654.9|70662|70647|70675.6|70665.2|70656.9|70641.9|536
1586258400000|2020-04-07 11:20:00|70661.6|70646.6|70685.7|70670.7|70694|70681.2|70659.5|70644.5|678
1586258700000|2020-04-07 11:25:00|70685.6|70670.6|70678|70668|70687.2|70674.1|70669.1|70654.1|521
1586259000000|2020-04-07 11:30:00|70677.7|70667.7|70683|70668|70694.3|70679.3|70677.7|70667.2|603
1586259300000|2020-04-07 11:35:00|70682.8|70667.8|70675.3|70665.3|70688.4|70673.5|70667.8|70652.8|641
1586259600000|2020-04-07 11:40:00|70675.5|70665.5|70690.2|70675.2|70697.6|70682.6|70674.9|70664.9|542
1586259900000|2020-04-07 11:45:00|70690.1|70675.1|70686.3|70671.3|70691.6|70676.6|70680.2|70665.2|529
1586260200000|2020-04-07 11:50:00|70686.5|70671.5|70692|70677|70695.6|70680.6|70662.8|70651.3|642
1586260500000|2020-04-07 11:55:00|70691.9|70676.9|70689.4|70674.4|70693|70678|70686.8|70671.8|565
1586260800000|2020-04-07 12:00:00|70689.3|70674.3|70669.1|70654.1|70692.9|70677.9|70669.1|70654.1|667
1586261100000|2020-04-07 12:05:00|70669.4|70654.4|70661.9|70646.9|70684.9|70669.9|70661.2|70646.2|564
1586261400000|2020-04-07 12:10:00|70661.7|70646.7|70657.4|70642.4|70665.5|70650.5|70641.5|70626.5|680
1586261700000|2020-04-07 12:15:00|70657.5|70642.5|70605.9|70590.9|70657.8|70642.8|70603.6|70588.6|790
1586262000000|2020-04-07 12:20:00|70605.6|70590.6|70589|70579|70631.3|70615.9|70588.5|70578.5|732
1586262300000|2020-04-07 12:25:00|70587.2|70577.2|70569|70554|70590.7|70579.4|70563.3|70550.4|685
1586262600000|2020-04-07 12:30:00|70568.9|70553.9|70564.3|70554.3|70584.7|70569.7|70562|70550.6|652
1586262900000|2020-04-07 12:35:00|70564.2|70554.2|70567.3|70552.3|70586.8|70571.8|70563|70550.8|630
1586263200000|2020-04-07 12:40:00|70567|70552|70569.4|70559.4|70576.7|70565.8|70565.5|70551.6|562
1586263500000|2020-04-07 12:45:00|70569.3|70559.3|70568.2|70553.2|70578.5|70566.1|70563.4|70549.2|663
1586263800000|2020-04-07 12:50:00|70568.1|70553.1|70572.2|70562.2|70573.8|70563.2|70562.6|70547.6|666
1586264100000|2020-04-07 12:55:00|70571.9|70561.9|70572.3|70557.3|70584.6|70572.3|70562|70547|662
1586264400000|2020-04-07 13:00:00|70567|70557|70578.2|70563.2|70589.2|70574.4|70566.2|70555|588
1586264700000|2020-04-07 13:05:00|70578.3|70563.3|70581.1|70566.1|70589|70574|70574.9|70559.9|626
1586265000000|2020-04-07 13:10:00|70581.2|70566.2|70565.2|70550.2|70581.2|70566.2|70557.9|70545.1|672
1586265300000|2020-04-07 13:15:00|70565.3|70550.3|70578.2|70563.2|70580.8|70565.8|70555.3|70540.3|607
1586265600000|2020-04-07 13:20:00|70578.3|70563.3|70573.4|70558.4|70580.8|70565.8|70564.2|70549.2|501
1586265900000|2020-04-07 13:25:00|70574|70559|70548.2|70533.2|70574|70559|70548.1|70533.1|528
1586266200000|2020-04-07 13:30:00|70548.4|70533.4|70551.6|70536.6|70570.5|70557.4|70536.6|70523.3|854
1586266500000|2020-04-07 13:35:00|70551.5|70536.5|70552.3|70537.3|70556.8|70541.8|70543|70528|742
1586266800000|2020-04-07 13:40:00|70552.5|70537.5|70536.1|70521.1|70553.4|70538.4|70532.3|70517.3|682
1586267100000|2020-04-07 13:45:00|70535.9|70520.9|70504.5|70489.5|70537.3|70522.3|70502.9|70487.9|737
1586267400000|2020-04-07 13:50:00|70503.9|70488.9|70499.3|70484.3|70508.9|70493.9|70495|70480|715
1586267700000|2020-04-07 13:55:00|70499.2|70484.2|70506.8|70491.8|70515.5|70500.5|70493.6|70478.6|675
1586268000000|2020-04-07 14:00:00|70508|70493|70504.7|70489.7|70512.6|70498.5|70501.8|70487.5|557
1586268300000|2020-04-07 14:05:00|70499.9|70489.9|70528.1|70513.1|70528.5|70513.5|70495.5|70483|735
1586268600000|2020-04-07 14:10:00|70528.3|70513.3|70531.7|70516.7|70532.4|70519.1|70515.5|70500.5|694
1586268900000|2020-04-07 14:15:00|70531.4|70516.4|70531.2|70516.2|70539|70524|70519.3|70504.3|720
1586269200000|2020-04-07 14:20:00|70530.9|70515.9|70542.8|70527.8|70542.8|70527.8|70526.7|70511.7|631
1586269500000|2020-04-07 14:25:00|70542.2|70527.2|70536.4|70521.4|70546.4|70531.4|70533.6|70518.6|744
1586269800000|2020-04-07 14:30:00|70534.9|70519.9|70527|70512|70549.1|70534.1|70523.9|70511.7|670
1586270100000|2020-04-07 14:35:00|70526.9|70511.9|70545.6|70530.6|70548.4|70533.4|70525.8|70510.8|726
1586270400000|2020-04-07 14:40:00|70545.8|70530.8|70555.5|70540.5|70568|70553|70544|70529|729
1586270700000|2020-04-07 14:45:00|70555.6|70540.6|70558.5|70543.5|70561.4|70546.4|70552.2|70537.2|670
1586271000000|2020-04-07 14:50:00|70558.3|70543.3|70566.3|70551.3|70567.4|70552.4|70550.3|70535.4|754
1586271300000|2020-04-07 14:55:00|70566.9|70551.9|70558.5|70543.5|70591.2|70575|70543.6|70528.6|893
1586271600000|2020-04-07 15:00:00|70558.3|70543.3|70562.6|70547.6|70579.7|70564.7|70550.6|70537.8|885
1586271900000|2020-04-07 15:05:00|70562.4|70547.4|70567.6|70552.6|70567.7|70552.7|70557|70542|719
1586272200000|2020-04-07 15:10:00|70567.5|70552.5|70568.2|70553.2|70573.7|70558.7|70559.1|70544.1|739
1586272500000|2020-04-07 15:15:00|70568|70553|70528.7|70513.7|70568|70553|70528.4|70513.4|716
1586272800000|2020-04-07 15:20:00|70528.6|70513.6|70540.5|70525.5|70543.7|70528.7|70528.6|70513.6|585
1586273100000|2020-04-07 15:25:00|70540.6|70525.6|70549.5|70534.5|70562.9|70547.9|70539.5|70524.5|558
1586273400000|2020-04-07 15:30:00|70549.8|70534.8|70568.3|70553.3|70568.9|70553.9|70549.5|70534.5|711
1586273700000|2020-04-07 15:35:00|70568.4|70553.4|70566.6|70551.6|70572|70557|70560.3|70545.3|723
1586274000000|2020-04-07 15:40:00|70566.5|70551.5|70543.8|70528.8|70567.5|70552.5|70540.5|70527.4|666
1586274300000|2020-04-07 15:45:00|70543.5|70528.5|70554.8|70539.8|70561.4|70546.4|70538.8|70523.8|817
1586274600000|2020-04-07 15:50:00|70553|70538|70556.3|70541.3|70558.9|70543.9|70547.3|70532.3|718
1586274900000|2020-04-07 15:55:00|70556.4|70541.4|70560|70545|70566.1|70551.1|70548.4|70533.4|793
1586275200000|2020-04-07 16:00:00|70559.7|70544.7|70557.3|70542.3|70565.8|70550.8|70557.2|70542.2|811
1586275500000|2020-04-07 16:05:00|70557.5|70542.5|70537|70522|70557.5|70542.5|70530|70515|790
1586275800000|2020-04-07 16:10:00|70537.1|70522.1|70541.3|70526.3|70544|70529|70536.1|70521.1|668
1586276100000|2020-04-07 16:15:00|70541.2|70526.2|70540.4|70525.4|70544.1|70529.1|70535.8|70520.8|572
1586276400000|2020-04-07 16:20:00|70540.5|70525.5|70541.7|70526.7|70547.2|70532.2|70540.1|70525.1|656
1586276700000|2020-04-07 16:25:00|70541.5|70526.5|70547.3|70532.3|70555.6|70540.6|70540.5|70525.5|737
1586277000000|2020-04-07 16:30:00|70546.7|70531.7|70557.4|70542.4|70559.1|70544.1|70543.3|70528.3|785
1586277300000|2020-04-07 16:35:00|70557.5|70542.5|70570.8|70555.8|70574.9|70559.9|70553.9|70538.9|801
1586277600000|2020-04-07 16:40:00|70570.5|70555.5|70570.6|70555.6|70573.4|70558.4|70569.1|70554.1|643
1586277900000|2020-04-07 16:45:00|70570.4|70555.4|70572.7|70557.7|70578.6|70563.6|70569.5|70554.5|744
1586278200000|2020-04-07 16:50:00|70572.3|70557.3|70576.7|70561.7|70578.9|70566.1|70571.2|70556.2|768
1586278500000|2020-04-07 16:55:00|70576.5|70561.5|70573.8|70558.8|70582.4|70567.4|70573.6|70558.6|710
1586278800000|2020-04-07 17:00:00|70573.7|70558.7|70572.8|70557.8|70581.9|70566.9|70559.1|70541.5|803
1586279100000|2020-04-07 17:05:00|70572.7|70557.7|70565.2|70550.2|70576.3|70561.3|70564.7|70549.6|831
1586279400000|2020-04-07 17:10:00|70565.4|70550.4|70561.7|70546.2|70567.6|70552.6|70560.1|70545.1|647
1586279700000|2020-04-07 17:15:00|70561.6|70546.6|70561.2|70546.2|70564.8|70549.8|70553.3|70538.3|759
1586280000000|2020-04-07 17:20:00|70561.7|70546.7|70559.1|70544.1|70564.4|70549.4|70557.6|70542.6|718
1586280300000|2020-04-07 17:25:00|70559.2|70544.2|70568.4|70553.4|70572.4|70557.4|70557.6|70542.6|753
1586280600000|2020-04-07 17:30:00|70568.2|70553.2|70587.7|70572.7|70590|70575|70567.7|70552.7|846
1586280900000|2020-04-07 17:35:00|70587.9|70572.9|70582.6|70567.6|70590.3|70575.3|70580.1|70565.1|771
1586281200000|2020-04-07 17:40:00|70582.4|70567.4|70583.2|70568.2|70587.1|70572.1|70580|70565|761
1586281500000|2020-04-07 17:45:00|70583.4|70568.4|70582.3|70567.3|70584.3|70569.3|70577.5|70562.5|648
1586281800000|2020-04-07 17:50:00|70582.6|70567.6|70572.1|70557.1|70587.3|70572.3|70571|70556|636
1586282100000|2020-04-07 17:55:00|70572.2|70557.2|70571.3|70556.3|70579.1|70564.1|70564.9|70549.9|790
1586282400000|2020-04-07 18:00:00|70571.5|70556.5|70571.6|70556.6|70573.3|70558.3|70568.4|70553.4|725
1586282700000|2020-04-07 18:05:00|70571.7|70556.7|70572.9|70557.9|70577.8|70562.8|70569.4|70554.4|711
1586283000000|2020-04-07 18:10:00|70573.7|70558.7|70583.6|70568.6|70584.9|70569.9|70573.7|70558.7|633
1586283300000|2020-04-07 18:15:00|70583.8|70568.8|70581.2|70566.2|70584|70569|70576.4|70561.4|643
1586283600000|2020-04-07 18:20:00|70581.3|70566.3|70582.8|70567.8|70583.5|70568.5|70579.5|70564.5|697
1586283900000|2020-04-07 18:25:00|70582.6|70567.6|70585.5|70570.5|70588.9|70573.9|70580.8|70565.8|695
1586284200000|2020-04-07 18:30:00|70585.4|70570.4|70588.7|70573.7|70590.2|70575.2|70584.3|70569.3|770
1586284500000|2020-04-07 18:35:00|70589|70574|70590.3|70575.3|70591.2|70576.2|70586.3|70571.3|719
1586284800000|2020-04-07 18:40:00|70591.1|70576.1|70625.8|70604.1|70627.4|70610.6|70589.5|70574.5|620
1586285100000|2020-04-07 18:45:00|70624.7|70603.5|70643.4|70621.2|70643.9|70624.8|70609.7|70592.2|853
1586285400000|2020-04-07 18:50:00|70643.3|70621|70640.1|70622.1|70646.5|70626.9|70622.4|70605.8|1095
1586285700000|2020-04-07 18:55:00|70640.3|70622.3|70627.9|70605.3|70649.8|70630.9|70625.5|70604.7|989
1586286000000|2020-04-07 19:00:00|70628.6|70605.4|70621|70596.9|70628.6|70607.6|70616|70593.1|1065
1586286300000|2020-04-07 19:05:00|70620.5|70597|70619.9|70604.9|70624|70606.1|70609.1|70589.2|1029
1586286600000|2020-04-07 19:10:00|70619.8|70604.8|70601.4|70586.4|70619.8|70604.8|70600.7|70585.7|803
1586286900000|2020-04-07 19:15:00|70601.5|70586.5|70611.2|70596.2|70612.4|70597.4|70588.8|70572.3|848
1586287200000|2020-04-07 19:20:00|70611.9|70596.9|70618.3|70603.3|70629.8|70614.2|70605.4|70590.4|788
1586287500000|2020-04-07 19:25:00|70618.6|70603.6|70641.6|70626.6|70641.9|70626.9|70604.1|70589.1|872
1586287800000|2020-04-07 19:30:00|70639.2|70624.2|70641.8|70626.8|70652.3|70637.3|70638.7|70623.7|886
1586288100000|2020-04-07 19:35:00|70641.9|70626.9|70638|70623|70649.5|70634.5|70635.2|70620.2|870
1586288400000|2020-04-07 19:40:00|70638.2|70623.2|70631.3|70616.3|70640.4|70625.4|70630.4|70615.4|679
1586288700000|2020-04-07 19:45:00|70630.7|70615.7|70628.1|70613.1|70632|70617|70613.6|70598.6|703
1586289000000|2020-04-07 19:50:00|70629.1|70611.9|70627.2|70612.2|70634.1|70619.1|70626.5|70611.5|878
1586289300000|2020-04-07 19:55:00|70627.6|70612.6|70634.1|70618.8|70639.4|70624.2|70626.9|70611.9|802
1586289600000|2020-04-07 20:00:00|70634.5|70618.7|70640.9|70625.9|70641.5|70626.5|70632.5|70617.5|446
1586289900000|2020-04-07 20:05:00|70641.8|70626.8|70657.1|70642.1|70663.6|70648.6|70640.6|70625.6|490
1586290200000|2020-04-07 20:10:00|70657.7|70642.7|70658.4|70641.3|70661.2|70643.2|70653|70637.9|465
1586290500000|2020-04-07 20:15:00|70659.9|70643.2|70656.4|70641.4|70664.1|70644.7|70654.2|70637.7|377
1586290800000|2020-04-07 20:20:00|70656.6|70641.6|70656.4|70639.8|70662.5|70643.6|70653.7|70638.3|553
1586291100000|2020-04-07 20:25:00|70656.8|70640|70654.4|70639.4|70658.9|70643.4|70643.4|70628.4|452
1586291400000|2020-04-07 20:30:00|70654.3|70639.3|70653.8|70636.2|70660.7|70640.7|70646.2|70629.3|379
1586291700000|2020-04-07 20:35:00|70655.3|70635.7|70652.4|70637.2|70659|70639.3|70650.7|70632.5|417
1586292000000|2020-04-07 20:40:00|70652.5|70637.5|70656.9|70638.2|70662.2|70645.4|70649.6|70630.2|593
1586292300000|2020-04-07 20:45:00|70655.8|70637.7|70694.4|70650.9|70701.7|70660.2|70652.4|70634.1|811
1586292600000|2020-04-07 20:50:00|70694.7|70650.3|70694.6|70652|70704.4|70658|70686|70647.6|460
1586292900000|2020-04-07 20:55:00|70697.6|70652.9|70694.9|70652.7|70709.1|70655.1|70688.4|70643.3|301
1586293200000|2020-04-07 21:00:00|70695.6|70651.5|70717.7|70663.7|70717.7|70663.7|70692.6|70645|47
1586293500000|2020-04-07 21:05:00|70717.9|70663.9|70715.2|70677.2|70724.4|70677.2|70695.9|70641.9|124
1586293800000|2020-04-07 21:10:00|70715.1|70676.9|70704.7|70650.7|70721.8|70680|70686.8|70642.4|220
1586294100000|2020-04-07 21:15:00|70704.4|70650.4|70701.2|70647.2|70712.5|70658.5|70694.4|70644.5|85
1586294400000|2020-04-07 21:20:00|70703.7|70649.7|70712.4|70658.4|70713.7|70659.7|70699|70645|82
1586294700000|2020-04-07 21:25:00|70701.6|70647.6|70706.4|70652.4|70714.8|70660.8|70700.2|70646.2|71
1586295000000|2020-04-07 21:30:00|70704.2|70650.2|70706|70652|70718.7|70664.7|70700.1|70647|151
1586295300000|2020-04-07 21:35:00|70706.6|70652.6|70702.7|70648.7|70715.7|70661.7|70702|70648|133
1586295600000|2020-04-07 21:40:00|70704.7|70650.7|70706.2|70652.2|70711.5|70657.5|70701.5|70647.5|106
1586295900000|2020-04-07 21:45:00|70711.1|70657.1|70700.9|70646.9|70721.2|70667.2|70698.5|70646.5|144
1586296200000|2020-04-07 21:50:00|70699.7|70645.7|70698.8|70646.5|70711.3|70657.3|70697.8|70643.8|105
1586296500000|2020-04-07 21:55:00|70702.8|70648.8|70691.9|70637.9|70705.6|70651.6|70691.9|70637.9|72
1586296800000|2020-04-07 22:00:00|70680.2|70626.2|70674.1|70620.1|70690.1|70636.1|70668.6|70614.6|260
1586297100000|2020-04-07 22:05:00|70674|70620|70668.6|70614.6|70687.2|70633.2|70668|70614|182
1586297400000|2020-04-07 22:10:00|70668.8|70614.8|70676|70622|70693.8|70639.8|70667.6|70613.6|180
1586297700000|2020-04-07 22:15:00|70684.6|70630.6|70680|70626|70691.2|70637.2|70669.4|70615.4|173
1586298000000|2020-04-07 22:20:00|70672.8|70618.8|70673.4|70619.4|70687.2|70633.2|70668.8|70614.8|123
1586298300000|2020-04-07 22:25:00|70676|70622|70677.6|70623.6|70678.3|70624.3|70665.6|70611.6|197
1586298600000|2020-04-07 22:30:00|70676|70622|70679.2|70625.2|70685.4|70631.4|70669|70615|258
1586298900000|2020-04-07 22:35:00|70678.8|70624.8|70680.9|70626.9|70687|70633|70675.9|70621.9|231
1586299200000|2020-04-07 22:40:00|70681|70627|70679.8|70625.8|70708.8|70654.8|70673.2|70619.2|436
1586299500000|2020-04-07 22:45:00|70681.6|70627.6|70688.3|70634.3|70689.2|70635.2|70675|70621|486
1586299800000|2020-04-07 22:50:00|70684.9|70630.9|70683.8|70629.8|70690.8|70636.8|70675.7|70621.7|478
1586300100000|2020-04-07 22:55:00|70684.6|70630.6|70686.3|70635.5|70704.8|70650.8|70678.3|70624.3|461
1586300400000|2020-04-07 23:00:00|70684.3|70632.8|70672.4|70631.7|70687.7|70649.8|70656.7|70623.4|231
1586300700000|2020-04-07 23:05:00|70676.2|70630.4|70679.9|70643.6|70688.6|70648.9|70665.5|70623.5|335
1586301000000|2020-04-07 23:10:00|70679.7|70643.1|70670.6|70631.1|70685.2|70655.9|70665.1|70625.4|320
1586301300000|2020-04-07 23:15:00|70672.1|70630.2|70675|70638.2|70682.3|70646.1|70664.2|70622.8|382
1586301600000|2020-04-07 23:20:00|70675.4|70639.3|70674.5|70630.9|70677.5|70643.6|70664|70627.8|306
1586301900000|2020-04-07 23:25:00|70675.1|70631|70672.4|70635.9|70680.4|70639.4|70663.2|70625.4|329
1586302200000|2020-04-07 23:30:00|70674.8|70632.3|70668.5|70626.2|70679.6|70639.6|70657.1|70623.3|443
1586302500000|2020-04-07 23:35:00|70665.4|70628.9|70646.8|70613.9|70665.8|70636.6|70645.7|70600.6|569
1586302800000|2020-04-07 23:40:00|70648.2|70613.4|70664.3|70630.5|70675.5|70631.4|70645.9|70611.8|457
1586303100000|2020-04-07 23:45:00|70665.2|70630.6|70661.6|70607.9|70689.4|70635.4|70656.1|70604.1|373
1586303400000|2020-04-07 23:50:00|70658.4|70604.4|70684.2|70631|70684.5|70631.2|70654|70602.2|445
1586303700000|2020-04-07 23:55:00|70682.9|70630.6|70689.7|70669.7|70708.9|70672.5|70679.8|70628.9|610
1586304000000|2020-04-08 00:00:00|70690|70670|70652.9|70637.9|70693.6|70674.2|70650|70600.8|748
1586304300000|2020-04-08 00:05:00|70653.8|70638.8|70679.8|70664.8|70683.1|70665.6|70653.8|70634.1|723
1586304600000|2020-04-08 00:10:00|70680|70665|70725|70698|70726.8|70705.7|70678.4|70663.4|810
1586304900000|2020-04-08 00:15:00|70726.1|70697.7|70734.8|70712.8|70741|70721.2|70718.9|70695.8|746
1586305200000|2020-04-08 00:20:00|70735|70712.7|70738.2|70723.2|70738.3|70723.3|70729.4|70710.3|519
1586305500000|2020-04-08 00:25:00|70738.1|70723.1|70749.9|70734.3|70750.5|70735.5|70735.4|70720.4|535
1586305800000|2020-04-08 00:30:00|70748.8|70733.8|70760|70745|70762.5|70747.5|70743.8|70728.8|643
1586306100000|2020-04-08 00:35:00|70760.2|70745.2|70751.7|70736.7|70772.9|70757.9|70748.1|70733.1|680
1586306400000|2020-04-08 00:40:00|70751.8|70736.8|70744.6|70729.6|70761.9|70746.9|70737.8|70721.3|759
1586306700000|2020-04-08 00:45:00|70744.5|70729.3|70730.6|70715.6|70749.4|70732.6|70728.1|70713|707
1586307000000|2020-04-08 00:50:00|70730.5|70715.5|70735.1|70720.1|70743.7|70728.7|70730.2|70715.2|673
1586307300000|2020-04-08 00:55:00|70735.6|70720.6|70736|70721|70737.5|70722.5|70731.8|70716.8|674
1586307600000|2020-04-08 01:00:00|70735.8|70720.8|70728.5|70707.3|70749.5|70734.5|70711.1|70693.2|802
1586307900000|2020-04-08 01:05:00|70728.1|70707.7|70749.3|70734.3|70756.4|70741.4|70726.2|70705.9|764
1586308200000|2020-04-08 01:10:00|70748.9|70733.9|70774|70744.8|70776.5|70748.5|70736.7|70715.4|622
1586308500000|2020-04-08 01:15:00|70774.5|70744.9|70694.9|70679.9|70779.1|70753.8|70690|70672.5|797
1586308800000|2020-04-08 01:20:00|70694.8|70679.8|70688.3|70669.4|70710.5|70695.5|70670.8|70655.8|835
1586309100000|2020-04-08 01:25:00|70688.6|70669.7|70700.2|70684.3|70700.5|70685.5|70668.3|70653.3|785
1586309400000|2020-04-08 01:30:00|70698.7|70683.7|70738.7|70723.7|70739.1|70724.1|70696.7|70680.9|826
1586309700000|2020-04-08 01:35:00|70738.5|70723.5|70756.2|70741.2|70762.7|70747.7|70733|70718|801
1586310000000|2020-04-08 01:40:00|70756.3|70741.3|70749.1|70734.1|70759.4|70744.4|70734.7|70719.7|706
1586310300000|2020-04-08 01:45:00|70749.3|70734.3|70766.4|70751.4|70776.2|70763.3|70745.7|70730.7|663
1586310600000|2020-04-08 01:50:00|70766.6|70751.6|70779.7|70764.7|70793.2|70778.2|70752.5|70737.2|665
1586310900000|2020-04-08 01:55:00|70779.4|70764.4|70814|70804|70819.1|70806.4|70776.3|70761.3|711
1586311200000|2020-04-08 02:00:00|70814.1|70804.1|70802.1|70792.1|70819.3|70809.3|70792.9|70782.9|783
1586311500000|2020-04-08 02:05:00|70801.7|70791.7|70804.5|70789.5|70823.9|70813.9|70790.4|70780.4|787
1586311800000|2020-04-08 02:10:00|70804.7|70789.7|70786.2|70776.2|70813.5|70800.2|70784.4|70774.4|659
1586312100000|2020-04-08 02:15:00|70785.9|70775.9|70798.3|70788.3|70802.8|70792.8|70783.1|70773.1|542
1586312400000|2020-04-08 02:20:00|70798.5|70788.5|70779|70769|70803|70793|70771.9|70761.9|570
1586312700000|2020-04-08 02:25:00|70778.9|70768.9|70786.5|70776.5|70786.7|70776.7|70776.5|70766.5|661
1586313000000|2020-04-08 02:30:00|70786.3|70776.3|70764.9|70754.9|70788.1|70778.1|70747.1|70737.1|718
1586313300000|2020-04-08 02:35:00|70765|70755|70740.7|70725.7|70767|70757|70711.9|70696.9|787
1586313600000|2020-04-08 02:40:00|70740.3|70725.3|70732.9|70717.9|70761.2|70746.2|70727.7|70712.7|634
1586313900000|2020-04-08 02:45:00|70732.8|70717.8|70755.9|70740.9|70766|70751|70714.2|70703.8|696
1586314200000|2020-04-08 02:50:00|70755.4|70740.4|70747|70737|70755.4|70743|70736.2|70725|663
1586314500000|2020-04-08 02:55:00|70746.1|70736.1|70751.4|70741.4|70753.8|70743.5|70728.7|70718.7|698
1586314800000|2020-04-08 03:00:00|70751.5|70741.5|70772.5|70762.5|70776.4|70764.6|70745.8|70735.8|704
1586315100000|2020-04-08 03:05:00|70772.4|70762.4|70785.2|70775.2|70786.1|70776.1|70767.2|70757.2|698
1586315400000|2020-04-08 03:10:00|70783.7|70773.7|70786.7|70776.7|70789.4|70779.4|70777.5|70767.5|528
1586315700000|2020-04-08 03:15:00|70786.8|70776.8|70782.9|70772.9|70792.6|70782.6|70770.1|70760.1|612
1586316000000|2020-04-08 03:20:00|70783.3|70773.3|70786.9|70776.9|70795.2|70785.2|70781.8|70771.8|680
1586316300000|2020-04-08 03:25:00|70785.3|70775.3|70776.4|70766.4|70790.1|70780.1|70766.3|70756.3|477
1586316600000|2020-04-08 03:30:00|70776.3|70766.3|70771.1|70761.1|70786.2|70776.2|70768.3|70758.3|650
1586316900000|2020-04-08 03:35:00|70770.7|70760.7|70766.3|70756.3|70774.4|70764.4|70754.8|70744.8|617
1586317200000|2020-04-08 03:40:00|70766.2|70756.2|70757.9|70747.9|70774.5|70764.5|70752|70742|636
1586317500000|2020-04-08 03:45:00|70758|70748|70757.5|70747.5|70764.8|70753|70754.3|70744.3|528
1586317800000|2020-04-08 03:50:00|70757.6|70747.6|70765.8|70755.8|70766.5|70756.5|70754.2|70744.2|349
1586318100000|2020-04-08 03:55:00|70766.3|70756.3|70772.7|70762.7|70774.3|70764.3|70753.4|70743.4|447
1586318400000|2020-04-08 04:00:00|70772.5|70762.5|70762.8|70752.8|70774.2|70764.2|70757|70747|587
1586318700000|2020-04-08 04:05:00|70762.9|70752.9|70761.8|70751.8|70763.4|70753.4|70755.5|70745.5|470
1586319000000|2020-04-08 04:10:00|70761.7|70751.7|70756.3|70746.3|70763.4|70753.4|70747.1|70737.1|509
1586319300000|2020-04-08 04:15:00|70756.4|70746.4|70752.1|70742.1|70761|70751|70743.6|70733.6|644
1586319600000|2020-04-08 04:20:00|70752.2|70742.2|70748.9|70738.9|70753.7|70743.7|70743|70733|508
1586319900000|2020-04-08 04:25:00|70749|70739|70743|70733|70751.9|70741.9|70742|70732|454
1586320200000|2020-04-08 04:30:00|70743.1|70733.1|70743.2|70733.2|70748.9|70738.9|70742.1|70732.1|497
1586320500000|2020-04-08 04:35:00|70742.3|70732.3|70736.7|70726.7|70745.5|70735.5|70732.7|70722.7|525
1586320800000|2020-04-08 04:40:00|70736.8|70726.8|70732.8|70722.8|70737.3|70727.3|70730.6|70720.6|472
1586321100000|2020-04-08 04:45:00|70732.5|70722.5|70733|70723|70737.2|70727.2|70720.8|70710.8|504
1586321400000|2020-04-08 04:50:00|70733.1|70723.1|70732.4|70722.4|70734|70724|70720.7|70710.7|496
1586321700000|2020-04-08 04:55:00|70732.6|70722.6|70716.3|70706.3|70736.4|70726.4|70715.7|70705.7|547
1586322000000|2020-04-08 05:00:00|70716|70706|70733.7|70723.7|70734|70724|70716|70706|462
1586322300000|2020-04-08 05:05:00|70733.6|70723.6|70722.9|70712.9|70733.7|70723.7|70718.6|70708.6|474
1586322600000|2020-04-08 05:10:00|70722.8|70712.8|70715.9|70705.9|70727.7|70717.7|70714.6|70704.6|501
1586322900000|2020-04-08 05:15:00|70715.6|70705.6|70711.8|70701.8|70722.3|70712.3|70708.5|70698.5|489
1586323200000|2020-04-08 05:20:00|70711.7|70701.7|70721.8|70711.8|70724.8|70714.8|70708.9|70698.9|470
1586323500000|2020-04-08 05:25:00|70721.9|70711.9|70727.3|70717.3|70740.2|70730.2|70721.3|70711.3|499
1586323800000|2020-04-08 05:30:00|70727.2|70717.2|70746.3|70736.3|70748.8|70738.8|70727.2|70717.2|674
1586324100000|2020-04-08 05:35:00|70746.5|70736.5|70751.1|70741.1|70753.7|70741.1|70732.4|70722.4|697
1586324400000|2020-04-08 05:40:00|70750.7|70740.7|70748|70738|70750.8|70740.8|70735.3|70725.3|709
1586324700000|2020-04-08 05:45:00|70747.5|70737.5|70739.2|70724.2|70752.7|70742.7|70731.7|70716.7|661
1586325000000|2020-04-08 05:50:00|70736.1|70726.1|70720.5|70710.5|70741.2|70731.2|70720.5|70710.5|619
1586325300000|2020-04-08 05:55:00|70719.8|70709.8|70702.4|70692.4|70729.3|70719.3|70694.8|70683.4|770
1586325600000|2020-04-08 06:00:00|70702.2|70692.2|70756.1|70741.1|70765.8|70750.8|70697.9|70687.9|993
1586325900000|2020-04-08 06:05:00|70755.6|70740.6|70727.9|70717.9|70757.5|70745.2|70718.6|70708.6|898
1586326200000|2020-04-08 06:10:00|70727.5|70717.5|70753.1|70743.1|70754.4|70744.4|70708.3|70698.3|887
1586326500000|2020-04-08 06:15:00|70753.3|70743.3|70762.4|70752.4|70774.3|70764.3|70746|70736|848
1586326800000|2020-04-08 06:20:00|70762.5|70752.5|70769.6|70759.6|70773.7|70763.7|70755|70745|824
1586327100000|2020-04-08 06:25:00|70769.8|70759.8|70768.2|70758.2|70773.4|70762.5|70752.6|70742.6|741
1586327400000|2020-04-08 06:30:00|70768.5|70758.5|70754.9|70744.9|70770.8|70760.8|70744.1|70734.1|710
1586327700000|2020-04-08 06:35:00|70755|70745|70786|70776|70789|70779|70752|70742|631
1586328000000|2020-04-08 06:40:00|70785.8|70775.8|70763.5|70753.5|70786.5|70776.5|70760.1|70750.1|722
1586328300000|2020-04-08 06:45:00|70763.4|70753.4|70772|70762|70775.8|70765.8|70756.2|70746.2|702
1586328600000|2020-04-08 06:50:00|70772.1|70762.1|70755.7|70745.7|70781.7|70770.2|70751.1|70741.1|799
1586328900000|2020-04-08 06:55:00|70755.9|70745.9|70738.3|70728.3|70757.4|70747.4|70736.9|70726.9|806
1586329200000|2020-04-08 07:00:00|70738.7|70728.7|70724|70714|70760.5|70750.5|70719|70708.2|835
1586329500000|2020-04-08 07:05:00|70723.8|70713.8|70734.1|70724.1|70739.4|70726.6|70713.5|70700.8|856
1586329800000|2020-04-08 07:10:00|70735.5|70725.5|70726.6|70716.6|70749.7|70739.7|70725|70715|757
1586330100000|2020-04-08 07:15:00|70726.7|70716.7|70720.3|70710.3|70733.1|70723.1|70715.8|70705.8|758
1586330400000|2020-04-08 07:20:00|70720.9|70710.9|70738.1|70728.1|70749.5|70739.5|70720.4|70710.4|719
1586330700000|2020-04-08 07:25:00|70738.2|70728.2|70746|70736|70753.5|70743.5|70730.2|70717.3|723
1586331000000|2020-04-08 07:30:00|70746.2|70736.2|70754.2|70744.2|70757.4|70746.7|70738.6|70728.6|706
1586331300000|2020-04-08 07:35:00|70754.1|70744.1|70757.5|70747.5|70763.2|70753.2|70750.2|70739.8|715
1586331600000|2020-04-08 07:40:00|70757.7|70747.7|70763.5|70753.5|70776.7|70765.4|70756.5|70746.5|765
1586331900000|2020-04-08 07:45:00|70763.9|70753.9|70766.9|70756.9|70771.5|70761.5|70751.6|70741.6|659
1586332200000|2020-04-08 07:50:00|70766.5|70756.5|70752.9|70742.9|70767.2|70756.6|70746.6|70736.6|753
1586332500000|2020-04-08 07:55:00|70753|70743|70737.5|70727.5|70762|70750.9|70737.5|70727.5|741
1586332800000|2020-04-08 08:00:00|70737|70727|70753.2|70743.2|70775.2|70765.2|70733.1|70723.1|811
1586333100000|2020-04-08 08:05:00|70753|70743|70745.4|70735.4|70763.8|70750.9|70743.8|70733.8|521
1586333400000|2020-04-08 08:10:00|70745.6|70735.6|70757.2|70747.2|70765|70755|70743.4|70733.4|464
1586333700000|2020-04-08 08:15:00|70757.3|70747.3|70778.2|70768.2|70793.2|70778.2|70748.8|70738.8|728
1586334000000|2020-04-08 08:20:00|70778.7|70768.7|70786.9|70776.9|70796.3|70786.3|70768.3|70758.3|732
1586334300000|2020-04-08 08:25:00|70786.8|70776.8|70817|70807|70821|70810.1|70781.6|70771.6|680
1586334600000|2020-04-08 08:30:00|70817.5|70807.5|70812.2|70802.2|70829.4|70819.4|70810.6|70800.6|596
1586334900000|2020-04-08 08:35:00|70812.5|70802.5|70827.3|70817.3|70829.2|70819.2|70808.8|70798.8|674
1586335200000|2020-04-08 08:40:00|70827.6|70817.6|70821.7|70811.7|70830.9|70820.9|70811.5|70801.5|583
1586335500000|2020-04-08 08:45:00|70821.6|70811.6|70803.7|70793.7|70822.2|70812.2|70797|70785.2|620
1586335800000|2020-04-08 08:50:00|70803.2|70793.2|70789.6|70779.6|70811.1|70799.3|70787.4|70777.4|520
1586336100000|2020-04-08 08:55:00|70789.7|70779.7|70794.2|70784.2|70802|70792|70788.2|70778.2|552
1586336400000|2020-04-08 09:00:00|70794.3|70784.3|70776.4|70766.4|70810.6|70800.6|70775.8|70765.8|725
1586336700000|2020-04-08 09:05:00|70775.5|70765.5|70767.9|70757.9|70784.3|70774.3|70764.1|70749.5|738
1586337000000|2020-04-08 09:10:00|70768.1|70758.1|70770.4|70760.4|70783.3|70770.4|70762.1|70752.1|589
1586337300000|2020-04-08 09:15:00|70770.3|70760.3|70764.7|70754.7|70776.2|70763.5|70756.9|70746.9|562
1586337600000|2020-04-08 09:20:00|70764.5|70754.5|70766.3|70751.3|70771.3|70761.3|70747.9|70737.9|533
1586337900000|2020-04-08 09:25:00|70766.2|70751.2|70739.9|70729.9|70770|70757.3|70737.4|70725.1|564
1586338200000|2020-04-08 09:30:00|70742.4|70732.4|70753.9|70743.9|70764.5|70754.5|70742|70727|694
1586338500000|2020-04-08 09:35:00|70753.8|70743.8|70750.5|70740.5|70757.5|70747.2|70745.1|70734.2|433
1586338800000|2020-04-08 09:40:00|70750.2|70740.2|70754.7|70744.7|70759.3|70749.3|70749.2|70739.2|464
1586339100000|2020-04-08 09:45:00|70754.1|70744.1|70756.7|70746.7|70756.7|70746.7|70734.8|70724.8|562
1586339400000|2020-04-08 09:50:00|70756.6|70746.6|70779|70764|70779.7|70769.7|70755.8|70745.8|587
1586339700000|2020-04-08 09:55:00|70778.9|70763.9|70759.4|70744.4|70779.8|70764.8|70754.4|70742.1|549
1586340000000|2020-04-08 10:00:00|70759.3|70744.3|70740.7|70730.7|70763.7|70751.4|70737.8|70727.8|423
1586340300000|2020-04-08 10:05:00|70740.6|70730.6|70747|70737|70754.3|70742.1|70736|70726|412
1586340600000|2020-04-08 10:10:00|70747.1|70737.1|70751.5|70741.5|70755.2|70743.4|70744.9|70734.9|346
1586340900000|2020-04-08 10:15:00|70751.7|70741.7|70748.9|70738.9|70756.2|70746.2|70745.6|70735.6|361
1586341200000|2020-04-08 10:20:00|70749.2|70739.2|70758.7|70748.7|70759.2|70749.2|70742.5|70732.5|315
1586341500000|2020-04-08 10:25:00|70758.8|70748.8|70744.1|70734.1|70766.3|70756.3|70744.1|70734.1|529
1586341800000|2020-04-08 10:30:00|70744.2|70734.2|70720|70705|70748.9|70738.9|70668.4|70653.4|759
1586342100000|2020-04-08 10:35:00|70719.7|70704.7|70710.5|70695.5|70720.5|70705.5|70710.1|70695.1|508
1586342400000|2020-04-08 10:40:00|70710.7|70695.7|70711.1|70696.1|70716.3|70702.2|70707.4|70693.2|415
1586342700000|2020-04-08 10:45:00|70711|70696|70711.2|70701.2|70714.6|70701.4|70709.4|70695.6|351
1586343000000|2020-04-08 10:50:00|70711.1|70701.1|70716.8|70706.8|70719.2|70707.8|70710.6|70700|353
1586343300000|2020-04-08 10:55:00|70716.7|70706.7|70720.9|70705.9|70740.3|70725.3|70716.6|70703.6|523
1586343600000|2020-04-08 11:00:00|70721.3|70706.3|70739.3|70724.3|70746.2|70731.2|70719.2|70705.3|516
1586343900000|2020-04-08 11:05:00|70739.4|70724.4|70727.6|70712.6|70741.2|70726.2|70722.1|70708.9|486
1586344200000|2020-04-08 11:10:00|70727.5|70712.5|70712.1|70697.1|70727.8|70712.8|70711.8|70696.8|481
1586344500000|2020-04-08 11:15:00|70712|70697|70712.7|70697.7|70736.1|70721.1|70711.1|70696.1|475
1586344800000|2020-04-08 11:20:00|70712.6|70697.6|70715.7|70700.7|70730|70715|70712|70697|458
1586345100000|2020-04-08 11:25:00|70715.4|70700.4|70713.9|70698.9|70726.1|70711.1|70710.9|70695.9|532
1586345400000|2020-04-08 11:30:00|70713.5|70698.5|70725.2|70710.2|70725.6|70710.6|70712.2|70697.2|399
1586345700000|2020-04-08 11:35:00|70725.3|70710.3|70733.3|70718.3|70735.4|70721.9|70725.3|70710.3|415
1586346000000|2020-04-08 11:40:00|70733.2|70718.2|70770.4|70755.4|70774|70760.6|70731.9|70716.9|555
1586346300000|2020-04-08 11:45:00|70769.9|70754.9|70772.5|70757.5|70774.4|70759.4|70765.6|70750.6|481
1586346600000|2020-04-08 11:50:00|70773|70758|70776.4|70761.4|70782.6|70767.6|70766.9|70751.9|499
1586346900000|2020-04-08 11:55:00|70776.6|70761.6|70778.1|70763.1|70782.4|70769.3|70765.8|70750.8|434
1586347200000|2020-04-08 12:00:00|70778.8|70763.8|70761.5|70746.5|70780.1|70765.1|70749.3|70734.3|494
1586347500000|2020-04-08 12:05:00|70761.6|70746.6|70765.8|70750.8|70768.4|70753.4|70751.7|70741.7|510
1586347800000|2020-04-08 12:10:00|70765.5|70750.5|70758|70743|70766.7|70751.7|70752.6|70737.6|412
1586348100000|2020-04-08 12:15:00|70757.8|70742.8|70747.3|70732.3|70758.4|70746|70740.2|70725.2|532
1586348400000|2020-04-08 12:20:00|70747.2|70732.2|70729.7|70719.7|70747.5|70733.5|70728.8|70715.8|450
1586348700000|2020-04-08 12:25:00|70729.8|70719.8|70738.8|70728.8|70743.8|70730.1|70729.1|70718.5|403
1586349000000|2020-04-08 12:30:00|70738.4|70728.4|70763.3|70748.3|70763.9|70748.9|70736|70723.3|551
1586349300000|2020-04-08 12:35:00|70763.6|70748.6|70758.2|70743.2|70765.3|70750.8|70756.5|70741.5|426
1586349600000|2020-04-08 12:40:00|70757.8|70742.8|70738.8|70723.8|70758.2|70743.2|70738.6|70723.6|432
1586349900000|2020-04-08 12:45:00|70739|70724|70710.6|70695.6|70740.5|70725.5|70710.5|70695.5|543
1586350200000|2020-04-08 12:50:00|70710.5|70695.5|70729.9|70714.9|70730.2|70715.2|70694.8|70683.3|521
1586350500000|2020-04-08 12:55:00|70729.8|70714.8|70740.7|70725.7|70749.3|70736.8|70726.7|70714.4|481
1586350800000|2020-04-08 13:00:00|70740.4|70725.4|70722.3|70705.5|70749.4|70734.4|70716.9|70701.9|612
1586351100000|2020-04-08 13:05:00|70722|70705.9|70710.5|70695.5|70738.4|70723.4|70702.1|70686.5|576
1586351400000|2020-04-08 13:10:00|70710.6|70695.6|70722.2|70707.2|70724.7|70709.7|70700.2|70685.2|574
1586351700000|2020-04-08 13:15:00|70722.4|70707.4|70713.1|70698.1|70723.6|70708.6|70705.3|70690.3|503
1586352000000|2020-04-08 13:20:00|70713.2|70698.2|70712.2|70697.2|70717.1|70702.1|70711.3|70696.3|365
1586352300000|2020-04-08 13:25:00|70712|70697|70703.3|70688.3|70712.8|70697.8|70702.3|70687.3|430
1586352600000|2020-04-08 13:30:00|70703.2|70688.2|70698.5|70683.5|70709.4|70694.4|70696.8|70681.8|728
1586352900000|2020-04-08 13:35:00|70698.9|70683.9|70690.8|70675.8|70700.3|70685.3|70687.3|70672.3|659
1586353200000|2020-04-08 13:40:00|70690.9|70675.9|70679.9|70664.9|70691.1|70676.1|70671.5|70659|768
1586353500000|2020-04-08 13:45:00|70679.7|70664.7|70703.8|70688.8|70715.5|70699.4|70675.9|70660.9|736
1586353800000|2020-04-08 13:50:00|70703.7|70688.7|70705.2|70690.2|70729.3|70714.3|70691.3|70676.3|736
1586354100000|2020-04-08 13:55:00|70704.6|70689.6|70730.5|70715.5|70732.1|70717.1|70696.7|70681.7|710
1586354400000|2020-04-08 14:00:00|70730.7|70715.7|70736.5|70721.5|70746.2|70731.2|70719.9|70704.9|650
1586354700000|2020-04-08 14:05:00|70736.4|70721.4|70738.3|70723.3|70739.2|70724.2|70729.3|70714.3|527
1586355000000|2020-04-08 14:10:00|70738.4|70723.4|70734.4|70719.4|70739.1|70723.4|70732.1|70717.1|442
1586355300000|2020-04-08 14:15:00|70734.6|70719.6|70732.7|70717.7|70736.4|70721.1|70732.5|70717.5|319
1586355600000|2020-04-08 14:20:00|70733.3|70718.3|70731.1|70716.1|70734.2|70719.2|70728.5|70713.5|410
1586355900000|2020-04-08 14:25:00|70731|70716|70729.8|70714.6|70736.7|70721.1|70726.8|70711.3|539
1586356200000|2020-04-08 14:30:00|70729|70714|70725.7|70710.7|70732.3|70717.3|70725.1|70710.1|615
1586356500000|2020-04-08 14:35:00|70725.8|70710.8|70729.3|70714.3|70730.2|70715.2|70724.7|70709.7|408
1586356800000|2020-04-08 14:40:00|70729.2|70714.2|70738.1|70723.1|70739.7|70723.7|70728.8|70713.8|551
1586357100000|2020-04-08 14:45:00|70737.7|70722.6|70736.2|70721.2|70744.6|70724|70735.7|70716|490
1586357400000|2020-04-08 14:50:00|70735.9|70720.9|70726|70711|70737.1|70721.1|70716.7|70701.7|737
1586357700000|2020-04-08 14:55:00|70726.2|70711.2|70722|70707|70740.2|70725.2|70721.8|70706.8|865
1586358000000|2020-04-08 15:00:00|70722.2|70707.2|70726.3|70711.3|70729.2|70714.2|70715|70700|676
1586358300000|2020-04-08 15:05:00|70725.8|70710.8|70718.8|70703.8|70729.6|70715.4|70717.8|70702.8|646
1586358600000|2020-04-08 15:10:00|70719.4|70704.4|70715.2|70700.2|70723.8|70708.8|70713.4|70698.4|571
1586358900000|2020-04-08 15:15:00|70715.3|70700.3|70703.3|70688.3|70717.2|70704.3|70702.1|70687.1|556
1586359200000|2020-04-08 15:20:00|70703.2|70688.2|70713.4|70696.6|70714.4|70698.6|70693.1|70678.1|623
1586359500000|2020-04-08 15:25:00|70713.3|70696.8|70694.9|70679.9|70721.7|70706.6|70687.6|70672.6|795
1586359800000|2020-04-08 15:30:00|70695.7|70680.7|70701.8|70686.8|70720.4|70704.3|70693.3|70678.3|722
1586360100000|2020-04-08 15:35:00|70703.3|70688.3|70695.8|70680.8|70703.3|70688.3|70692.4|70677.4|636
1586360400000|2020-04-08 15:40:00|70695.5|70680.5|70709.2|70694.2|70713.3|70698.3|70693.7|70678.7|583
1586360700000|2020-04-08 15:45:00|70709.1|70694.1|70721.1|70706.1|70725.8|70707.7|70706.9|70693.9|554
1586361000000|2020-04-08 15:50:00|70721.8|70706.8|70722.8|70707.8|70735.8|70720.8|70720|70705|628
1586361300000|2020-04-08 15:55:00|70722.6|70707.6|70728.8|70713.8|70733.6|70718.6|70722.5|70707.5|602
1586361600000|2020-04-08 16:00:00|70728.9|70713.9|70712.6|70702.6|70731|70716|70712.4|70699.9|592
1586361900000|2020-04-08 16:05:00|70712.7|70702.7|70716.1|70701.1|70725.1|70712.6|70712.3|70699.8|697
1586362200000|2020-04-08 16:10:00|70716|70701|70716.7|70701.7|70723.2|70708.2|70713.1|70699.1|587
1586362500000|2020-04-08 16:15:00|70716.5|70701.5|70727|70712|70729.1|70714.1|70715.8|70700.8|657
1586362800000|2020-04-08 16:20:00|70727.1|70712.1|70730.4|70715.4|70736.4|70721.4|70724.9|70709.9|524
1586363100000|2020-04-08 16:25:00|70731|70716|70728|70713|70733|70718|70725.4|70710.4|594
1586363400000|2020-04-08 16:30:00|70728.5|70713.5|70723.4|70708.4|70729.1|70714.1|70720.7|70705.7|460
1586363700000|2020-04-08 16:35:00|70723.3|70708.3|70715.9|70700.9|70725.8|70710.8|70714.6|70699.6|535
1586364000000|2020-04-08 16:40:00|70715.3|70700.3|70720.1|70705.1|70721.4|70706.4|70712|70697|499
1586364300000|2020-04-08 16:45:00|70720|70705|70709.8|70694.8|70720.9|70705.9|70702.5|70687.5|695
1586364600000|2020-04-08 16:50:00|70709.9|70694.9|70702.1|70687.1|70712.4|70697.4|70698.9|70683.9|666
1586364900000|2020-04-08 16:55:00|70701.9|70686.9|70701|70686|70705.7|70690.7|70699|70684|599
1586365200000|2020-04-08 17:00:00|70701.2|70686.2|70702|70687|70705.1|70691.4|70700.1|70685.1|723
1586365500000|2020-04-08 17:05:00|70700.8|70685.8|70704.6|70689.6|70705.3|70690.3|70699.9|70684.9|643
1586365800000|2020-04-08 17:10:00|70704.3|70689.3|70702.2|70687.2|70706.1|70691.1|70701.3|70686.3|666
1586366100000|2020-04-08 17:15:00|70702.1|70687.1|70703.9|70688.9|70705.3|70690.3|70700|70685|600
1586366400000|2020-04-08 17:20:00|70704.3|70689.3|70708|70691|70712.8|70696.8|70701.9|70683.5|666
1586366700000|2020-04-08 17:25:00|70707.3|70692.1|70717.1|70702.1|70720.7|70703.5|70706.5|70685.9|635
1586367000000|2020-04-08 17:30:00|70717.2|70701.2|70717.1|70702.1|70721.7|70706.7|70713|70697.2|626
1586367300000|2020-04-08 17:35:00|70716.8|70701.8|70719.8|70704.8|70720.2|70705.2|70715.5|70699.4|591
1586367600000|2020-04-08 17:40:00|70719.9|70704.9|70719.7|70704.7|70721.1|70706.1|70717.4|70702.4|483
1586367900000|2020-04-08 17:45:00|70719.6|70704.6|70719.5|70704.5|70721|70706|70717|70702|512
1586368200000|2020-04-08 17:50:00|70719.8|70704.8|70714.6|70699.6|70720.9|70705.9|70711.9|70696.9|545
1586368500000|2020-04-08 17:55:00|70714.9|70699.9|70706.6|70691.6|70716.1|70701.1|70705.9|70690.9|454
1586368800000|2020-04-08 18:00:00|70704|70689|70707|70692|70709.1|70694.1|70704|70688.8|370
1586369100000|2020-04-08 18:05:00|70706.7|70691.7|70705|70690|70709.8|70697.3|70703.4|70688.8|554
1586369400000|2020-04-08 18:10:00|70704.9|70689.9|70702.5|70692.5|70706.1|70693.3|70701.7|70688.6|443
1586369700000|2020-04-08 18:15:00|70702.3|70692.3|70699.7|70684.7|70705.5|70692.9|70697.5|70682.7|689
1586370000000|2020-04-08 18:20:00|70699.6|70684.6|70707.3|70689.8|70714|70694.2|70697.5|70683.6|726
1586370300000|2020-04-08 18:25:00|70706.8|70691.2|70709.8|70694.8|70710.9|70695.4|70703.4|70687.4|700
1586370600000|2020-04-08 18:30:00|70709.7|70694.7|70700.5|70685.5|70710|70695|70697.6|70684.8|559
1586370900000|2020-04-08 18:35:00|70700.8|70685.8|70695.3|70680.3|70703|70688|70694.7|70679.7|569
1586371200000|2020-04-08 18:40:00|70695.2|70680.2|70691.2|70676.2|70696.4|70682|70687|70674.5|522
1586371500000|2020-04-08 18:45:00|70691.3|70676.3|70690.6|70675.6|70693.9|70678.9|70686|70673.7|583
1586371800000|2020-04-08 18:50:00|70690.7|70675.7|70686.7|70676.7|70693.2|70678.3|70686.6|70673.7|467
1586372100000|2020-04-08 18:55:00|70686.8|70676.8|70701.8|70686.8|70702.3|70689.7|70686.7|70674.1|580
1586372400000|2020-04-08 19:00:00|70701.7|70686.7|70691.1|70676.1|70703.4|70691.1|70689.4|70675.4|460
1586372700000|2020-04-08 19:05:00|70690.8|70675.8|70696.9|70681.9|70698.4|70683.4|70690.5|70675.5|529
1586373000000|2020-04-08 19:10:00|70697.5|70682.5|70715.8|70700.8|70721.7|70706.7|70697.5|70682.5|596
1586373300000|2020-04-08 19:15:00|70715.9|70700.9|70733.5|70718.5|70738.2|70723.2|70712.3|70699.7|571
1586373600000|2020-04-08 19:20:00|70733.6|70718.6|70740.2|70725.2|70741.7|70726.7|70733.1|70718.1|574
1586373900000|2020-04-08 19:25:00|70740|70725|70738.2|70723.2|70744.1|70729.1|70734.3|70719.3|597
1586374200000|2020-04-08 19:30:00|70738.8|70723.8|70749.1|70734.1|70750|70735.4|70738|70723|459
1586374500000|2020-04-08 19:35:00|70748.9|70733.9|70746.7|70736.7|70750.9|70737.4|70739.7|70724.7|623
1586374800000|2020-04-08 19:40:00|70746.6|70736.6|70739.9|70724.9|70751.3|70737.4|70735.4|70720.4|754
1586375100000|2020-04-08 19:45:00|70739.1|70724.1|70741.1|70726.1|70744.3|70729.3|70733.1|70718.1|645
1586375400000|2020-04-08 19:50:00|70740|70725|70739.8|70724.8|70745.6|70730.6|70738.7|70723.7|812
1586375700000|2020-04-08 19:55:00|70740|70725|70732.8|70717.8|70746.8|70731.8|70727.7|70708.2|663
1586376000000|2020-04-08 20:00:00|70732.6|70717.6|70730.1|70715.1|70733.7|70718.7|70730.1|70715.1|386
1586376300000|2020-04-08 20:05:00|70730.4|70715.4|70730.2|70715.2|70732.2|70717.2|70729.8|70714.8|227
1586376600000|2020-04-08 20:10:00|70730.7|70715.7|70731.2|70716.2|70732.2|70717.2|70727.3|70712.3|207
1586376900000|2020-04-08 20:15:00|70731.1|70716.1|70728.5|70713.5|70739.2|70722.2|70727|70712|307
1586377200000|2020-04-08 20:20:00|70728.6|70713.6|70725.1|70710.1|70729.6|70714.6|70724.3|70709.3|159
1586377500000|2020-04-08 20:25:00|70726.3|70711.3|70725.2|70710.2|70727.1|70712.1|70722.5|70707.5|175
1586377800000|2020-04-08 20:30:00|70725.1|70710.1|70705.9|70686.1|70727.3|70712.3|70700.2|70682.3|261
1586378100000|2020-04-08 20:35:00|70705.7|70685.5|70699|70684|70711.8|70690.4|70694.7|70679.7|165
1586378400000|2020-04-08 20:40:00|70701.5|70686.5|70706.6|70690.4|70725.1|70699.2|70687.9|70666.2|225
1586378700000|2020-04-08 20:45:00|70701.7|70686.7|70709.9|70677.5|70717.6|70688.6|70698.8|70669.6|184
1586379000000|2020-04-08 20:50:00|70712.1|70675.1|70705.8|70674.5|70714.4|70684|70703.3|70670.5|153
1586379300000|2020-04-08 20:55:00|70706.8|70674.1|70695.1|70677.6|70720.8|70680.8|70694.8|70663.9|217
1586379600000|2020-04-08 21:00:00|70696.2|70674.5|70698|70674.9|70699.4|70678|70692.6|70672.7|49
1586379900000|2020-04-08 21:05:00|70693.6|70677.8|70704.4|70650.4|70715.3|70680.3|70687.7|70647.6|122
1586380200000|2020-04-08 21:10:00|70692|70663.5|70701.7|70647.7|70704.6|70677.3|70681.1|70643.6|146
1586380500000|2020-04-08 21:15:00|70700.6|70652|70699.9|70645.9|70706.7|70663.4|70694.1|70642.6|79
1586380800000|2020-04-08 21:20:00|70698.6|70644.6|70695.9|70648.8|70705.1|70660.2|70693.5|70641.3|76
1586381100000|2020-04-08 21:25:00|70694.7|70651.1|70703.5|70649.5|70714.4|70660.4|70694.7|70640.9|98
1586381400000|2020-04-08 21:30:00|70704.5|70650.5|70699.8|70650.5|70705.4|70654.3|70694.4|70643.9|87
1586381700000|2020-04-08 21:35:00|70702.7|70650.2|70700.7|70646.8|70702.8|70654.8|70690.7|70641.5|73
1586382000000|2020-04-08 21:40:00|70701|70647.7|70699.5|70648.6|70709.7|70661.8|70687.1|70643.7|143
1586382300000|2020-04-08 21:45:00|70698|70653.6|70693.2|70655.1|70704.4|70661.3|70688.8|70648|152
1586382600000|2020-04-08 21:50:00|70696.1|70659.9|70698.4|70655.6|70701.8|70661.1|70690.7|70647.6|111
1586382900000|2020-04-08 21:55:00|70699.6|70653.8|70694.9|70657.3|70703.6|70660.4|70691.7|70646.7|109
1586383200000|2020-04-08 22:00:00|70697.7|70655.7|70694.3|70656.5|70697.7|70662.6|70688.3|70648.1|187
1586383500000|2020-04-08 22:05:00|70694.9|70654.7|70673.3|70652.2|70694.9|70657.9|70670.6|70648.5|255
1586383800000|2020-04-08 22:10:00|70672.7|70653.8|70669.8|70653.7|70674.4|70655.7|70666.8|70648.2|181
1586384100000|2020-04-08 22:15:00|70673.2|70653.6|70669.5|70650.2|70674.9|70655.2|70667.3|70647.4|188
1586384400000|2020-04-08 22:20:00|70668.9|70650|70673.8|70654.8|70677.9|70656.9|70666.7|70648|268
1586384700000|2020-04-08 22:25:00|70673.9|70653.9|70682.6|70653.4|70689.3|70660.8|70673.7|70650.5|254
1586385000000|2020-04-08 22:30:00|70682.2|70653.1|70691.5|70662.4|70696.7|70666.6|70679.3|70650.4|309
1586385300000|2020-04-08 22:35:00|70690.1|70660.7|70694.2|70651.6|70698.4|70662.3|70688.1|70649.9|325
1586385600000|2020-04-08 22:40:00|70694.1|70651.5|70693.3|70654.3|70698.6|70656.6|70690.2|70650|264
1586385900000|2020-04-08 22:45:00|70691.9|70654.9|70691.3|70657|70696.9|70657.9|70690.1|70652.1|267
1586386200000|2020-04-08 22:50:00|70691|70656.4|70695.8|70655.6|70695.8|70657.4|70689.8|70652.1|261
1586386500000|2020-04-08 22:55:00|70694.1|70655.9|70706.4|70660.6|70710.8|70662.4|70690|70653.5|282
1586386800000|2020-04-08 23:00:00|70702|70661|70702.9|70668.8|70706.3|70675.2|70694.4|70660.3|313
1586387100000|2020-04-08 23:05:00|70703.3|70668.2|70702.8|70667.4|70707|70674.4|70698.5|70663.8|333
1586387400000|2020-04-08 23:10:00|70702.6|70667.3|70703.2|70666.2|70708.7|70672.9|70695.8|70663.2|381
1586387700000|2020-04-08 23:15:00|70702.8|70666.5|70703.4|70669.3|70708.3|70672.5|70696|70659.7|345
1586388000000|2020-04-08 23:20:00|70703.6|70669|70698.2|70670.3|70708.3|70672.2|70698.2|70664.4|403
1586388300000|2020-04-08 23:25:00|70701.4|70669.8|70703.2|70669.8|70708.7|70673.5|70697|70664.5|389
1586388600000|2020-04-08 23:30:00|70703.8|70668.7|70705.4|70670.9|70708.8|70672.3|70700.3|70667|741
1586388900000|2020-04-08 23:35:00|70706.7|70670.3|70706|70669.5|70709.4|70673.2|70702.2|70667|436
1586389200000|2020-04-08 23:40:00|70707|70669.7|70702.7|70670.5|70707.9|70673.2|70699|70668|380
1586389500000|2020-04-08 23:45:00|70702.5|70670.4|70700.6|70668.5|70705.1|70672.8|70692.8|70665|512
1586389800000|2020-04-08 23:50:00|70696.5|70668.1|70694.4|70666.2|70702.5|70670.6|70689.2|70665.5|868
1586390100000|2020-04-08 23:55:00|70694.8|70665.9|70693.5|70659.5|70701.7|70672.5|70691.3|70658.7|389
1586390400000|2020-04-09 00:00:00|70693.8|70660|70685.3|70661.3|70693.9|70666.7|70683.6|70658.9|361
1586390700000|2020-04-09 00:05:00|70685.4|70661.4|70687.8|70660.8|70692.3|70663|70667.8|70652|477
1586391000000|2020-04-09 00:10:00|70687.6|70660.6|70684|70657.1|70691.6|70664.8|70682.1|70655.3|559
1586391300000|2020-04-09 00:15:00|70685.3|70658.2|70668.9|70653.9|70685.6|70658.9|70667.1|70651.6|452
1586391600000|2020-04-09 00:20:00|70669.1|70654.1|70671.2|70653.1|70678.2|70658.4|70664|70649|341
1586391900000|2020-04-09 00:25:00|70670.1|70653.9|70669.3|70654.3|70673.4|70657.9|70668.7|70652.8|321
1586392200000|2020-04-09 00:30:00|70670.5|70655.5|70674.5|70659.5|70678.4|70663.2|70667.9|70652.9|479
1586392500000|2020-04-09 00:35:00|70674.6|70659.6|70680.4|70665.4|70682.3|70667.3|70672.9|70657.2|443
1586392800000|2020-04-09 00:40:00|70681.2|70666.2|70678.8|70663.8|70681.3|70666.3|70671.5|70655.1|525
1586393100000|2020-04-09 00:45:00|70678.6|70663.7|70674.3|70659.3|70681.7|70666.7|70671.4|70655.5|598
1586393400000|2020-04-09 00:50:00|70674.2|70659.2|70666.4|70651.4|70675.8|70660.8|70662.8|70647.8|580
1586393700000|2020-04-09 00:55:00|70666.3|70651.3|70679.9|70664.9|70685.4|70670.4|70666.1|70651.1|656
1586394000000|2020-04-09 01:00:00|70679.8|70664.8|70689.2|70674.2|70700|70684.4|70679.4|70664.4|678
1586394300000|2020-04-09 01:05:00|70689.7|70674.7|70706.7|70689.7|70709.6|70693.9|70681|70666|631
1586394600000|2020-04-09 01:10:00|70706.2|70689.3|70689.4|70661.3|70708.3|70690.8|70681.8|70654|711
1586394900000|2020-04-09 01:15:00|70690.3|70661.1|70703.4|70688.4|70719|70698|70684.2|70659.7|615
1586395200000|2020-04-09 01:20:00|70703.3|70688.3|70688.3|70673.3|70741.7|70726.7|70686.9|70673.3|651
1586395500000|2020-04-09 01:25:00|70688.8|70673.8|70695.2|70685.2|70702.1|70687.1|70678.3|70666.4|737
1586395800000|2020-04-09 01:30:00|70695.4|70685.4|70755.2|70740.2|70772.3|70759.8|70695.4|70684|970
1586396100000|2020-04-09 01:35:00|70755.8|70740.8|70790.3|70780.3|70803.9|70788.9|70751.1|70740.3|955
1586396400000|2020-04-09 01:40:00|70790.2|70780.2|70782.1|70772.1|70806.7|70796.7|70770.7|70760.7|913
1586396700000|2020-04-09 01:45:00|70782.4|70772.4|70774.1|70764.1|70793.3|70783.3|70771.1|70761.1|832
1586397000000|2020-04-09 01:50:00|70774.3|70764.3|70782.6|70772.6|70798|70788|70772.2|70762.2|793
1586397300000|2020-04-09 01:55:00|70782.7|70772.7|70783.5|70773.5|70785.8|70775.8|70770.9|70760.9|653
1586397600000|2020-04-09 02:00:00|70783.6|70773.6|70772|70762|70788.4|70778.4|70767.2|70757.2|709
1586397900000|2020-04-09 02:05:00|70771.7|70761.7|70769.6|70759.6|70776.1|70766.1|70760.2|70750.2|682
1586398200000|2020-04-09 02:10:00|70769.7|70759.7|70743.7|70733.7|70770.4|70760.4|70739.9|70729.9|654
1586398500000|2020-04-09 02:15:00|70743.3|70733.3|70763.5|70753.5|70766.4|70754.3|70738.2|70726.5|702
1586398800000|2020-04-09 02:20:00|70763.3|70753.3|70753.3|70743.3|70769.7|70757.6|70752.6|70742.6|822
1586399100000|2020-04-09 02:25:00|70753.1|70743.1|70761.4|70751.4|70764.7|70754.7|70736.6|70726.6|600
1586399400000|2020-04-09 02:30:00|70761.3|70751.3|70761.1|70751.1|70776.7|70766.7|70760.7|70750.7|640
1586399700000|2020-04-09 02:35:00|70761|70751|70755.9|70745.9|70764.9|70754.9|70751.2|70741.2|490
1586400000000|2020-04-09 02:40:00|70755.8|70745.8|70789.6|70779.6|70802.8|70792.8|70755.3|70745.3|724
1586400300000|2020-04-09 02:45:00|70789.5|70779.5|70781|70771|70789.5|70779.5|70768.4|70758.4|679
1586400600000|2020-04-09 02:50:00|70781.3|70771.3|70768.5|70758.5|70784.4|70774.4|70760.8|70750.8|650
1586400900000|2020-04-09 02:55:00|70768.6|70758.6|70769.2|70759.2|70780.4|70770.4|70767|70757|523
1586401200000|2020-04-09 03:00:00|70769|70759|70788.4|70778.4|70797.4|70787.4|70767.4|70757.4|566
1586401500000|2020-04-09 03:05:00|70788.5|70778.5|70771.6|70761.6|70790.2|70780.2|70769.5|70759.5|590
1586401800000|2020-04-09 03:10:00|70771.5|70761.5|70766|70756|70776.7|70766.7|70754.1|70744.1|564
1586402100000|2020-04-09 03:15:00|70766.1|70756.1|70768.6|70758.6|70772.4|70762.4|70760.3|70750.3|548
1586402400000|2020-04-09 03:20:00|70766.8|70756.8|70765.8|70755.8|70774.6|70764.6|70760.7|70750.7|566
1586402700000|2020-04-09 03:25:00|70764.5|70754.5|70760.7|70750.7|70772.4|70762.4|70758.3|70748.3|628
1586403000000|2020-04-09 03:30:00|70760.6|70750.6|70769.5|70759.5|70777.1|70767.1|70760.4|70750.4|592
1586403300000|2020-04-09 03:35:00|70770.9|70760.9|70767.8|70757.8|70774.8|70764.8|70764|70754|498
1586403600000|2020-04-09 03:40:00|70767.9|70757.9|70770.7|70760.7|70773.7|70763.7|70759.7|70747.3|527
1586403900000|2020-04-09 03:45:00|70771|70761|70760.2|70750.2|70773.8|70763.8|70754.6|70743.5|561
1586404200000|2020-04-09 03:50:00|70762.5|70752.5|70767.6|70757.6|70769|70758.4|70755.1|70745.1|590
1586404500000|2020-04-09 03:55:00|70767.2|70757.2|70767.3|70757.3|70775.4|70763.6|70760.9|70750.9|522
1586404800000|2020-04-09 04:00:00|70767.4|70757.4|70762.7|70752.7|70771.4|70761.4|70757.4|70747.4|448
1586405100000|2020-04-09 04:05:00|70763.6|70753.6|70769.1|70759.1|70772.1|70762.1|70763|70753|405
1586405400000|2020-04-09 04:10:00|70769.2|70759.2|70773.7|70763.7|70775.2|70765.2|70763.4|70753.4|319
1586405700000|2020-04-09 04:15:00|70773.6|70763.6|70776.9|70766.9|70777.3|70767.3|70768.2|70758.2|471
1586406000000|2020-04-09 04:20:00|70776.3|70766.3|70774.6|70764.6|70780.7|70770.7|70774|70764|415
1586406300000|2020-04-09 04:25:00|70774.5|70764.5|70761|70751|70774.6|70764.6|70758.4|70748.2|335
1586406600000|2020-04-09 04:30:00|70761.2|70751.2|70746.8|70736.8|70762.8|70752.8|70743.3|70733.3|411
1586406900000|2020-04-09 04:35:00|70746.7|70736.7|70747.5|70737.5|70755.6|70745|70746.3|70736.3|319
1586407200000|2020-04-09 04:40:00|70747.7|70737.7|70753.8|70743.8|70754.6|70744.6|70746.2|70736.2|432
1586407500000|2020-04-09 04:45:00|70753.4|70743.4|70765|70755|70766.7|70756.7|70752.1|70742.1|425
1586407800000|2020-04-09 04:50:00|70764.7|70754.7|70774.1|70764.1|70774.9|70764.9|70764.5|70754.5|417
1586408100000|2020-04-09 04:55:00|70774.3|70764.3|70744.2|70734.2|70775.1|70765.1|70742|70732|600
1586408400000|2020-04-09 05:00:00|70744.3|70734.3|70761.1|70751.1|70763.2|70753.2|70742.8|70732.8|507
1586408700000|2020-04-09 05:05:00|70760.3|70750.3|70774|70764|70775.7|70765.7|70755.3|70745.3|384
1586409000000|2020-04-09 05:10:00|70773.8|70763.8|70778.6|70768.6|70779.8|70769.8|70767.8|70757.8|508
1586409300000|2020-04-09 05:15:00|70779.1|70769.1|70774.4|70764.4|70784.1|70774.1|70766.4|70756.4|449
1586409600000|2020-04-09 05:20:00|70774.7|70764.7|70771.6|70761.6|70783.9|70773.9|70771.1|70761.1|471
1586409900000|2020-04-09 05:25:00|70771.7|70761.7|70766.8|70756.8|70772.1|70762.1|70762.9|70752.9|490
1586410200000|2020-04-09 05:30:00|70766.4|70756.4|70775.2|70765.2|70784.8|70774.8|70766.3|70756.3|517
1586410500000|2020-04-09 05:35:00|70775.5|70765.5|70777.9|70767.9|70783|70773|70770.2|70760.2|513
1586410800000|2020-04-09 05:40:00|70778|70768|70783.8|70773.8|70784.9|70774.9|70762.6|70752.6|525
1586411100000|2020-04-09 05:45:00|70784.3|70774.3|70796.2|70786.2|70800.9|70790.9|70779.9|70769.9|580
1586411400000|2020-04-09 05:50:00|70796.6|70786.6|70797.7|70787.7|70801.3|70791.3|70789.5|70779.5|579
1586411700000|2020-04-09 05:55:00|70798.1|70788.1|70818.3|70808.3|70818.5|70808.5|70795|70785|606
1586412000000|2020-04-09 06:00:00|70817.2|70807.2|70800.4|70790.4|70817.2|70807.2|70799.4|70789.4|722
1586412300000|2020-04-09 06:05:00|70800.5|70790.5|70832|70822|70840.5|70830.5|70793.9|70783.9|742
1586412600000|2020-04-09 06:10:00|70832.2|70822.2|70823.5|70813.5|70840|70830|70813.4|70803.4|776
1586412900000|2020-04-09 06:15:00|70823.6|70813.6|70823.6|70813.6|70834.3|70824.3|70819.5|70809.5|656
1586413200000|2020-04-09 06:20:00|70823.7|70813.7|70806.6|70796.6|70829.8|70819.8|70806.4|70796.4|609
1586413500000|2020-04-09 06:25:00|70806.7|70796.7|70806|70796|70816.1|70806.1|70804.2|70794.2|659
1586413800000|2020-04-09 06:30:00|70805.7|70795.7|70800.5|70790.5|70809|70799|70788.7|70778.7|651
1586414100000|2020-04-09 06:35:00|70800.4|70790.4|70801.6|70791.6|70805.4|70795.4|70792.7|70782.7|707
1586414400000|2020-04-09 06:40:00|70801.8|70791.8|70813.1|70803.1|70815.3|70805.3|70800.6|70790.6|607
1586414700000|2020-04-09 06:45:00|70813|70803|70799.2|70789.2|70814.7|70804.7|70792.3|70781.5|688
1586415000000|2020-04-09 06:50:00|70799.4|70789.4|70791.4|70781.4|70799.4|70789.4|70791.2|70781.2|537
1586415300000|2020-04-09 06:55:00|70791.1|70781.1|70770.8|70760.8|70791.8|70781.8|70760.6|70750.6|790
1586415600000|2020-04-09 07:00:00|70771.2|70761.2|70756.4|70746.4|70778.3|70768.3|70752.8|70742.8|752
1586415900000|2020-04-09 07:05:00|70756.3|70746.3|70742.5|70732.5|70771.4|70761.4|70741.6|70731.6|686
1586416200000|2020-04-09 07:10:00|70742.3|70732.3|70757.6|70747.6|70765.3|70755.3|70737|70727|787
1586416500000|2020-04-09 07:15:00|70757.5|70747.5|70755.1|70745.1|70770.5|70760.5|70754.3|70744.3|726
1586416800000|2020-04-09 07:20:00|70755.5|70745.5|70760.7|70750.7|70760.7|70750.7|70741|70731|692
1586417100000|2020-04-09 07:25:00|70762.2|70752.2|70767.9|70757.9|70768.8|70758.8|70755.2|70745.2|637
1586417400000|2020-04-09 07:30:00|70768.3|70758.3|70760|70750|70775.7|70765.7|70751.6|70741.6|647
1586417700000|2020-04-09 07:35:00|70760.1|70750.1|70762|70752|70771.1|70761.1|70749.9|70739.9|560
1586418000000|2020-04-09 07:40:00|70760.8|70750.8|70736.9|70726.9|70760.8|70750.8|70728.7|70718.7|831
1586418300000|2020-04-09 07:45:00|70736.8|70726.8|70707.2|70697.2|70744.1|70734.1|70705.8|70695.8|773
1586418600000|2020-04-09 07:50:00|70707.3|70697.3|70679|70669|70718.5|70708.5|70678.1|70668.1|833
1586418900000|2020-04-09 07:55:00|70678.8|70668.8|70685|70675|70700.9|70690.9|70678.3|70668.3|814
1586419200000|2020-04-09 08:00:00|70684.9|70674.9|70702.7|70692.7|70707.5|70697.5|70684.5|70674.5|771
1586419500000|2020-04-09 08:05:00|70703.8|70693.8|70693.2|70683.2|70708.9|70698.9|70685.7|70675.7|655
1586419800000|2020-04-09 08:10:00|70693|70683|70671.8|70661.8|70706.2|70696.2|70670|70660|786
1586420100000|2020-04-09 08:15:00|70670.8|70660.8|70701.2|70691.2|70701.2|70691.2|70670.8|70660.8|735
1586420400000|2020-04-09 08:20:00|70701.3|70691.3|70695.5|70685.5|70701.3|70691.3|70682.3|70672.3|604
1586420700000|2020-04-09 08:25:00|70696.9|70686.9|70686.5|70676.5|70701.6|70691.6|70683.4|70673.4|620
1586421000000|2020-04-09 08:30:00|70686.7|70676.7|70680.4|70670.4|70688|70678|70680.2|70670.2|544
1586421300000|2020-04-09 08:35:00|70680.6|70670.6|70701.9|70691.9|70703.4|70693.4|70678.6|70668.6|640
1586421600000|2020-04-09 08:40:00|70702|70692|70713|70703|70714.9|70704.9|70701.5|70691.5|516
1586421900000|2020-04-09 08:45:00|70712.8|70702.8|70694|70684|70719.6|70709.6|70692.9|70682.9|606
1586422200000|2020-04-09 08:50:00|70692.8|70682.8|70696.1|70686.1|70704|70694|70685.3|70675.3|587
1586422500000|2020-04-09 08:55:00|70696.5|70686.5|70690.6|70680.6|70699.9|70689.9|70685.1|70675.1|537
1586422800000|2020-04-09 09:00:00|70690.7|70680.7|70693.8|70683.8|70697.2|70687.2|70686.1|70676.1|542
1586423100000|2020-04-09 09:05:00|70693.7|70683.7|70706.8|70696.8|70718|70708|70693.3|70683.3|575
1586423400000|2020-04-09 09:10:00|70706.9|70696.9|70707.1|70697.1|70713.6|70703.6|70704.4|70694.4|490
1586423700000|2020-04-09 09:15:00|70707.2|70697.2|70701.4|70691.4|70709|70699|70696.1|70686.1|607
1586424000000|2020-04-09 09:20:00|70701.3|70691.3|70702|70692|70703.9|70693.9|70692.6|70682.6|510
1586424300000|2020-04-09 09:25:00|70701.8|70691.8|70697.3|70687.3|70708.8|70698.8|70696.7|70686.7|510
1586424600000|2020-04-09 09:30:00|70697.4|70687.4|70717.8|70707.8|70719.4|70709.4|70694.3|70684.3|532
1586424900000|2020-04-09 09:35:00|70717.7|70707.7|70705.8|70695.8|70717.7|70707.7|70701.8|70691.8|485
1586425200000|2020-04-09 09:40:00|70705.9|70695.9|70706|70696|70711.9|70701.9|70703.5|70693.5|537
1586425500000|2020-04-09 09:45:00|70705.1|70695.1|70698.8|70688.8|70710.4|70700.4|70694.9|70684.9|572
1586425800000|2020-04-09 09:50:00|70698.7|70688.7|70690.8|70680.8|70700.8|70690.8|70690.5|70680.5|547
1586426100000|2020-04-09 09:55:00|70690.7|70680.7|70677.3|70667.3|70696.3|70686.3|70676.5|70666.5|608
1586426400000|2020-04-09 10:00:00|70677.6|70667.6|70666.1|70651.1|70677.7|70667.7|70660.3|70648.1|670
1586426700000|2020-04-09 10:05:00|70666.2|70651.2|70665.4|70655.4|70669.3|70656.7|70663.9|70651.2|344
1586427000000|2020-04-09 10:10:00|70665.3|70655.3|70683.1|70668.1|70684.6|70672.7|70665|70655|539
1586427300000|2020-04-09 10:15:00|70683.3|70668.3|70660.5|70650.5|70684|70669|70660.1|70650.1|508
1586427600000|2020-04-09 10:20:00|70660.6|70650.6|70660.6|70650.6|70662.3|70652.3|70656.9|70645.5|337
1586427900000|2020-04-09 10:25:00|70661.1|70651.1|70660.6|70650.6|70663.3|70652|70657.8|70647.8|395
1586428200000|2020-04-09 10:30:00|70660.5|70650.5|70682.3|70672.3|70682.8|70672.8|70658.3|70648.3|528
1586428500000|2020-04-09 10:35:00|70682.2|70672.2|70690.8|70680.8|70691.3|70681.3|70682|70672|381
1586428800000|2020-04-09 10:40:00|70690.7|70680.7|70696|70686|70698|70688|70690.5|70680.5|402
1586429100000|2020-04-09 10:45:00|70696.3|70686.3|70691.7|70681.7|70700.9|70688.9|70688.4|70678.4|388
1586429400000|2020-04-09 10:50:00|70692.1|70682.1|70704.8|70694.8|70705.2|70695.2|70691.9|70681.9|469
1586429700000|2020-04-09 10:55:00|70704.7|70694.7|70687.9|70677.9|70705.4|70695.4|70687.9|70677.9|616
1586430000000|2020-04-09 11:00:00|70687.6|70677.6|70688|70678|70691.9|70681.9|70678.7|70668.7|578
1586430300000|2020-04-09 11:05:00|70687.9|70677.9|70695.6|70685.6|70699.6|70687.4|70682.9|70672.3|569
1586430600000|2020-04-09 11:10:00|70695.8|70685.8|70703.2|70693.2|70703.9|70693.9|70693.8|70683.8|454
1586430900000|2020-04-09 11:15:00|70703|70693|70713.6|70703.6|70717.7|70707.7|70699.7|70689.7|471
1586431200000|2020-04-09 11:20:00|70714.1|70704.1|70718.9|70708.9|70720.8|70710.5|70708.6|70697.8|546
1586431500000|2020-04-09 11:25:00|70719.1|70709.1|70720.9|70710.9|70721.6|70711.6|70711.7|70701.7|546
1586431800000|2020-04-09 11:30:00|70721.4|70711.4|70718.9|70708.9|70730.9|70718.8|70717.6|70706.8|688
1586432100000|2020-04-09 11:35:00|70718.6|70708.6|70704.8|70694.8|70726.4|70716.2|70703.2|70693.2|669
1586432400000|2020-04-09 11:40:00|70705.4|70695.4|70720.5|70710.5|70725.6|70715.4|70705.2|70695.2|578
1586432700000|2020-04-09 11:45:00|70720.4|70710.4|70709.3|70699.3|70722.3|70710.5|70707.7|70697.7|564
1586433000000|2020-04-09 11:50:00|70709.2|70699.2|70712.5|70702.5|70714.9|70704.9|70704.5|70694.5|566
1586433300000|2020-04-09 11:55:00|70712.4|70702.4|70709.2|70699.2|70717.3|70707.3|70707.5|70697.5|573
1586433600000|2020-04-09 12:00:00|70709.3|70699.3|70702.8|70692.8|70709.3|70699.3|70698.5|70688.5|603
1586433900000|2020-04-09 12:05:00|70703|70693|70696.5|70686.5|70711.6|70701.6|70695.7|70685.7|478
1586434200000|2020-04-09 12:10:00|70696.4|70686.4|70707|70697|70707.2|70697.2|70694.7|70684.5|683
1586434500000|2020-04-09 12:15:00|70707.2|70697.2|70691.2|70681.2|70707.6|70697.6|70691.1|70681.1|612
1586434800000|2020-04-09 12:20:00|70692.4|70682.4|70693.5|70683.5|70693.6|70683.6|70682.1|70672.1|530
1586435100000|2020-04-09 12:25:00|70693.6|70683.6|70685.4|70666.7|70693.6|70683.6|70680.9|70663.8|400
1586435400000|2020-04-09 12:30:00|70684.6|70666.2|70654.4|70639.4|70699.5|70676.1|70651.2|70639.1|922
1586435700000|2020-04-09 12:35:00|70654.7|70639.7|70665.4|70655.4|70675.2|70663.1|70647.9|70636.2|948
1586436000000|2020-04-09 12:40:00|70665.6|70655.6|70659.1|70649.1|70668.1|70658.1|70648.4|70638.4|806
1586436300000|2020-04-09 12:45:00|70659.2|70649.2|70644.5|70634.5|70663.6|70653.6|70638.4|70628.3|727
1586436600000|2020-04-09 12:50:00|70644.6|70634.6|70606.6|70596.6|70645.4|70635.4|70601.3|70591.3|937
1586436900000|2020-04-09 12:55:00|70606.8|70596.8|70600.1|70590.1|70607.1|70596.8|70577.1|70566.2|848
1586437200000|2020-04-09 13:00:00|70598.9|70588.9|70606.6|70591.6|70616.1|70601.3|70585.3|70570.3|847
1586437500000|2020-04-09 13:05:00|70601.9|70591.9|70591.9|70576.9|70605.7|70593.6|70585.4|70572.8|868
1586437800000|2020-04-09 13:10:00|70592.2|70577.2|70571|70561|70592.3|70577.3|70568|70555.5|869
1586438100000|2020-04-09 13:15:00|70570|70560|70567.8|70557.8|70582.4|70571.8|70564.1|70552.3|714
1586438400000|2020-04-09 13:20:00|70567.5|70557.5|70544.8|70529.8|70569.9|70557.5|70543.5|70528.8|796
1586438700000|2020-04-09 13:25:00|70546|70531|70549.1|70534.1|70555.9|70540.9|70536.6|70521.6|836
1586439000000|2020-04-09 13:30:00|70549.4|70534.4|70585.1|70570.1|70592|70577.3|70547.8|70532.8|867
1586439300000|2020-04-09 13:35:00|70584.3|70569.3|70534.6|70519.6|70584.9|70570.8|70531.2|70519.6|877
1586439600000|2020-04-09 13:40:00|70534.5|70519.5|70512.8|70497.8|70538.2|70528.2|70508.5|70494.7|821
1586439900000|2020-04-09 13:45:00|70509.9|70499.9|70517.6|70502.6|70535.4|70520.4|70509.3|70499.3|854
1586440200000|2020-04-09 13:50:00|70517.2|70502.2|70523.7|70508.7|70531.1|70517.9|70511.8|70496.8|809
1586440500000|2020-04-09 13:55:00|70522.5|70507.5|70518.8|70503.8|70550.8|70527.6|70518.2|70503.6|733
1586440800000|2020-04-09 14:00:00|70518.5|70503.5|70539.9|70524.9|70547.7|70527.4|70518.3|70503.3|744
1586441100000|2020-04-09 14:05:00|70539.5|70524.5|70574.9|70559.9|70588.3|70571.9|70537.7|70523.5|908
1586441400000|2020-04-09 14:10:00|70574.7|70559.7|70550.7|70535.7|70579.3|70564.3|70550.5|70535.5|678
1586441700000|2020-04-09 14:15:00|70548.4|70538.4|70566.2|70551.2|70566.2|70551.2|70539|70524|636
1586442000000|2020-04-09 14:20:00|70566.1|70551.1|70564.6|70548.8|70576.7|70561.2|70558.2|70538.6|750
1586442300000|2020-04-09 14:25:00|70565.2|70549.6|70559.4|70544.4|70576.6|70561.6|70554|70539|843
1586442600000|2020-04-09 14:30:00|70559.2|70544.2|70545.6|70530.6|70564.7|70549.7|70541.8|70527.2|682
1586442900000|2020-04-09 14:35:00|70545.5|70530.5|70566.7|70548.6|70566.7|70550.3|70536.9|70525.5|692
1586443200000|2020-04-09 14:40:00|70564.5|70549.5|70540.5|70525.5|70565|70549.5|70529.7|70514.5|760
1586443500000|2020-04-09 14:45:00|70540.6|70525.6|70534.5|70519.5|70544.1|70529.1|70532.6|70517.6|673
1586443800000|2020-04-09 14:50:00|70534.7|70519.7|70538.8|70523.8|70547.5|70532.5|70526.1|70511.1|706
1586444100000|2020-04-09 14:55:00|70538.6|70523.6|70518.9|70508.9|70539.9|70524.9|70504.6|70493.3|860
1586444400000|2020-04-09 15:00:00|70519.1|70509.1|70538.6|70523.6|70546.8|70532.8|70518.8|70505|912
1586444700000|2020-04-09 15:05:00|70538.4|70523.4|70529.6|70514.6|70541.1|70526.1|70527.4|70512.4|760
1586445000000|2020-04-09 15:10:00|70529.5|70514.5|70520|70505|70537|70522|70517.1|70502.1|747
1586445300000|2020-04-09 15:15:00|70519.5|70504.5|70531|70516|70531.6|70519.7|70514.1|70499.1|744
1586445600000|2020-04-09 15:20:00|70530.5|70515.5|70527.5|70512.5|70530.5|70515.5|70517.7|70503.3|777
1586445900000|2020-04-09 15:25:00|70527.3|70512.3|70529.7|70514.7|70539.2|70527|70525.1|70511.2|697
1586446200000|2020-04-09 15:30:00|70529.6|70514.6|70537.6|70522.6|70539.5|70525.2|70526.3|70511.3|623
1586446500000|2020-04-09 15:35:00|70537.5|70522.5|70537.8|70522.8|70542.1|70528.8|70525.2|70512.2|743
1586446800000|2020-04-09 15:40:00|70537.5|70522.5|70529.3|70514.3|70538.7|70525.2|70526.8|70511.8|739
1586447100000|2020-04-09 15:45:00|70529.7|70514.7|70514.1|70499.1|70532|70517|70514|70499|643
1586447400000|2020-04-09 15:50:00|70514.3|70499.3|70504.4|70489.4|70514.8|70499.8|70493.2|70479.1|671
1586447700000|2020-04-09 15:55:00|70504.5|70489.5|70525.7|70510.7|70527.5|70513.2|70504.2|70489.2|603
1586448000000|2020-04-09 16:00:00|70525.4|70510.4|70530.7|70515.7|70543.5|70528.5|70525|70510|803
1586448300000|2020-04-09 16:05:00|70530.8|70515.8|70547.1|70532.1|70549|70534|70523.7|70508.7|751
1586448600000|2020-04-09 16:10:00|70547|70532|70544.1|70529.1|70549.6|70534.6|70542|70527.9|742
1586448900000|2020-04-09 16:15:00|70544.2|70529.2|70546.5|70531.5|70551.3|70536.3|70544.2|70529.2|683
1586449200000|2020-04-09 16:20:00|70546.7|70531.7|70538.1|70523.1|70546.7|70531.8|70536.7|70522.3|610
1586449500000|2020-04-09 16:25:00|70537.9|70522.9|70535.4|70520.4|70540.2|70527.4|70529.3|70516.7|561
1586449800000|2020-04-09 16:30:00|70534.6|70519.6|70530.5|70515.5|70536|70523.1|70528.4|70513.4|541
1586450100000|2020-04-09 16:35:00|70531.2|70516.2|70513.5|70498.5|70532.9|70517.9|70512.6|70497.6|612
1586450400000|2020-04-09 16:40:00|70513.6|70498.6|70515.4|70500.4|70518.7|70503.7|70503.5|70490.7|536
1586450700000|2020-04-09 16:45:00|70515.3|70500.3|70518.8|70503.8|70524.4|70509.4|70510.6|70497.1|557
1586451000000|2020-04-09 16:50:00|70517|70502|70517.2|70502.2|70519.7|70505.5|70509.6|70496.7|668
1586451300000|2020-04-09 16:55:00|70517.3|70502.3|70515.4|70500.4|70520.3|70505.3|70510.9|70498.2|630
1586451600000|2020-04-09 17:00:00|70515.1|70500.1|70513.3|70498.3|70520.7|70508.2|70506.2|70493.2|608
1586451900000|2020-04-09 17:05:00|70513|70498|70516.2|70501.2|70517.3|70502.3|70509.8|70494.8|511
1586452200000|2020-04-09 17:10:00|70517|70502|70509|70494|70522.9|70509.2|70507.6|70494|553
1586452500000|2020-04-09 17:15:00|70509.3|70494.3|70490.3|70475.3|70511.1|70496.1|70489.6|70474.6|605
1586452800000|2020-04-09 17:20:00|70491.9|70476.9|70493.3|70478.3|70498.5|70483.5|70487.1|70473.1|677
1586453100000|2020-04-09 17:25:00|70493.2|70478.2|70491.8|70476.8|70496.9|70482.7|70480.8|70468.4|696
1586453400000|2020-04-09 17:30:00|70491.3|70476.3|70471.7|70456.7|70492.6|70477.6|70457.5|70443.4|869
1586453700000|2020-04-09 17:35:00|70471.1|70456.1|70476|70461|70478.7|70463.7|70468.6|70453.6|759
1586454000000|2020-04-09 17:40:00|70476.3|70461.3|70482.7|70467.7|70487.3|70472.3|70475.5|70460.5|634
1586454300000|2020-04-09 17:45:00|70482.9|70467.9|70486.1|70471.1|70489.5|70474.5|70480.2|70465.2|673
1586454600000|2020-04-09 17:50:00|70486.4|70471.4|70494.4|70479.4|70494.6|70479.6|70483.7|70468.7|662
1586454900000|2020-04-09 17:55:00|70494.3|70479.3|70495.3|70480.3|70506.7|70491.7|70489.1|70474.1|771
1586455200000|2020-04-09 18:00:00|70495.1|70480.1|70517.1|70502.1|70520.9|70505.9|70484.6|70469.6|802
1586455500000|2020-04-09 18:05:00|70522|70507|70574.1|70559.1|70582.1|70564.5|70515.8|70500.8|680
1586455800000|2020-04-09 18:10:00|70573.9|70558.9|70567.1|70552.1|70574.9|70559.9|70564.9|70549.9|498
1586456100000|2020-04-09 18:15:00|70567.2|70552.2|70573.1|70558.1|70576.1|70561.1|70566.6|70551.6|605
1586456400000|2020-04-09 18:20:00|70572.5|70557.5|70568.6|70553.6|70578.4|70563.4|70568.3|70553.3|584
1586456700000|2020-04-09 18:25:00|70569|70554|70569.7|70554.7|70573.6|70558.6|70559.8|70544.8|669
1586457000000|2020-04-09 18:30:00|70569.6|70554.6|70579.8|70564.8|70584.6|70569.6|70561.5|70546.5|758
1586457300000|2020-04-09 18:35:00|70579.9|70564.9|70582.2|70567.2|70586.5|70571.5|70573.8|70558.8|869
1586457600000|2020-04-09 18:40:00|70583.4|70568.4|70585|70570|70585.8|70570.8|70580.4|70565.4|642
1586457900000|2020-04-09 18:45:00|70583.6|70568.6|70584.1|70569.1|70587.3|70572.3|70581.3|70566.3|599
1586458200000|2020-04-09 18:50:00|70583.9|70568.9|70594.9|70579.9|70595.1|70580.1|70580|70565|736
1586458500000|2020-04-09 18:55:00|70594.8|70579.8|70579.2|70564.2|70601.5|70586.5|70576.7|70561.7|816
1586458800000|2020-04-09 19:00:00|70579.3|70564.3|70582.3|70567.3|70583.9|70568.9|70569.9|70554.9|746
1586459100000|2020-04-09 19:05:00|70582.4|70567.4|70592.5|70577.5|70596.8|70580.5|70580.7|70565.7|729
1586459400000|2020-04-09 19:10:00|70593.6|70578.3|70588.3|70573.3|70597.7|70582.6|70587.4|70572.4|733
1586459700000|2020-04-09 19:15:00|70588.4|70573.4|70580.6|70565.6|70589.1|70574.1|70579.9|70564.9|763
1586460000000|2020-04-09 19:20:00|70580.5|70565.5|70590.2|70575.2|70595.5|70580.5|70580.3|70565.3|689
1586460300000|2020-04-09 19:25:00|70590.1|70575.1|70586.8|70571.8|70593.9|70578.9|70585.7|70570.7|674
1586460600000|2020-04-09 19:30:00|70586.2|70571.2|70578.7|70563.7|70586.9|70571.9|70577.3|70562.1|731
1586460900000|2020-04-09 19:35:00|70578.3|70563.3|70585.2|70570.2|70590.4|70575.3|70578.3|70563.3|646
1586461200000|2020-04-09 19:40:00|70585|70570|70589.9|70574.9|70592.6|70577.6|70581.7|70566.7|745
1586461500000|2020-04-09 19:45:00|70589.7|70574.7|70607.5|70592.5|70612.3|70597.3|70588.5|70573.5|685
1586461800000|2020-04-09 19:50:00|70607.4|70592.4|70607.8|70592.8|70614.7|70599.7|70604.8|70589.8|670
1586462100000|2020-04-09 19:55:00|70607.9|70592.9|70608.2|70593.2|70611|70596|70606.7|70591.7|520
1586462400000|2020-04-09 20:00:00|70608.1|70593.1|70607.4|70592.4|70610.7|70595.1|70606.9|70591.9|359
1586462700000|2020-04-09 20:05:00|70607.5|70592.5|70614.9|70599.9|70621.3|70602.7|70607|70592|377
1586463000000|2020-04-09 20:10:00|70614.8|70599.8|70599.2|70584.2|70615.8|70602.7|70596.6|70581.6|298
1586463300000|2020-04-09 20:15:00|70598.2|70583.2|70599.1|70583.2|70602.2|70585.7|70598|70582.7|137
1586463600000|2020-04-09 20:20:00|70597.9|70582.5|70597.3|70580.2|70603.2|70585.4|70595.6|70573.6|185
1586463900000|2020-04-09 20:25:00|70600.5|70579.6|70594.3|70577.1|70601.6|70582.4|70591.9|70575.6|217
1586464200000|2020-04-09 20:30:00|70593.7|70577.3|70596.2|70574.1|70602.6|70579.7|70590.6|70564.2|272
1586464500000|2020-04-09 20:35:00|70598.4|70576.1|70595.6|70578.6|70608.7|70582.5|70591|70568.7|296
1586464800000|2020-04-09 20:40:00|70595.3|70577.9|70590.7|70568.8|70599.4|70582.4|70584.1|70562.5|375
1586465100000|2020-04-09 20:45:00|70592.2|70564.1|70599.5|70576.9|70602.4|70579|70583.8|70564|400
1586465400000|2020-04-09 20:50:00|70599.7|70576.2|70600.5|70583.2|70608.2|70584.6|70593|70571.9|513
1586465700000|2020-04-09 20:55:00|70595.7|70580.7|70608.6|70583.8|70629.1|70591.9|70591|70569.7|305
1586466000000|2020-04-09 21:00:00|70609.1|70581.9|70615.5|70578.7|70618.2|70583.4|70607.3|70576.4|80
1586466300000|2020-04-09 21:05:00|70603.4|70582.6|70631.4|70577.4|70634|70590.6|70603.4|70562.6|165
1586466600000|2020-04-09 21:10:00|70627|70579.4|70627.2|70582.7|70634.6|70588.9|70619.2|70570.8|153
1586466900000|2020-04-09 21:15:00|70618.8|70588.1|70622|70568|70635.2|70590.6|70610.2|70567.3|96
1586467200000|2020-04-09 21:20:00|70627.6|70578.1|70627.8|70573.8|70633|70595.1|70611.2|70567.6|106
1586467500000|2020-04-09 21:25:00|70623.2|70569.2|70628.7|70574.7|70633.3|70592.7|70607.7|70567.6|137
1586467800000|2020-04-09 21:30:00|70619.8|70574.5|70623.5|70569.5|70632.9|70587.9|70610.7|70567.7|127
1586468100000|2020-04-09 21:35:00|70623.2|70569.2|70615.2|70578.5|70634.4|70588.7|70606.6|70568.2|124
1586468400000|2020-04-09 21:40:00|70614.9|70580|70617.5|70576.1|70624.3|70586.3|70601.1|70565.6|119
1586468700000|2020-04-09 21:45:00|70621.6|70575.3|70619.4|70577.1|70631.1|70584.1|70598.1|70568.6|139
1586469000000|2020-04-09 21:50:00|70619.3|70577.2|70610|70579.4|70629.1|70584.4|70608.3|70573.9|72
1586469300000|2020-04-09 21:55:00|70626.3|70579.5|70613.1|70578.7|70626.3|70584.4|70608.3|70575.4|68
1586469600000|2020-04-09 22:00:00|70613.3|70577.9|70612.2|70579.9|70629.2|70584.6|70606.9|70573|352
1586469900000|2020-04-09 22:05:00|70611.4|70579.7|70612.9|70578.2|70619|70582.8|70608.3|70571.9|422
1586470200000|2020-04-09 22:10:00|70614|70578|70622.2|70573.3|70623.8|70595|70608.4|70568.7|342
1586470500000|2020-04-09 22:15:00|70617.2|70577.7|70614.8|70572.3|70621.6|70584.5|70612|70566.5|406
1586470800000|2020-04-09 22:20:00|70615.3|70571.6|70618.7|70573.7|70627.2|70582.8|70612.2|70568.5|407
1586471100000|2020-04-09 22:25:00|70612.2|70582.8|70605.5|70551.5|70624.7|70582.8|70600.6|70546.6|43
1586471400000|2020-04-09 22:30:00|70588.2|70534.2|70583|70529|70593.1|70539.1|70572.5|70518.5|198
1586471700000|2020-04-09 22:35:00|70581.7|70527.7|70576.3|70522.3|70584.3|70530.3|70571.1|70517.1|117
1586472000000|2020-04-09 22:40:00|70583.3|70529.3|70612.1|70558.1|70612.4|70558.4|70568.6|70514.6|310
1586472300000|2020-04-09 22:45:00|70613.4|70559.4|70610.7|70556.7|70614.1|70560.1|70608.5|70554.5|239
1586472600000|2020-04-09 22:50:00|70610.6|70556.6|70611|70557|70612.1|70558.1|70607.6|70553.6|209
1586472900000|2020-04-09 22:55:00|70611.1|70557.1|70608.9|70554.9|70612.3|70558.3|70606.9|70552.9|105
1586473200000|2020-04-09 23:00:00|70611.2|70557.2|70612.4|70558.4|70612.4|70558.4|70607.1|70553.1|73
1586473500000|2020-04-09 23:05:00|70615.4|70561.4|70610.7|70560|70621.8|70567.9|70603.2|70552.6|157
1586473800000|2020-04-09 23:10:00|70609.7|70563.6|70612.3|70559.2|70614.4|70567.7|70603|70552.8|187
1586474100000|2020-04-09 23:15:00|70608.9|70554.9|70614.7|70560.7|70617.3|70563.3|70605.6|70554.9|191
1586474400000|2020-04-09 23:20:00|70614.2|70560.2|70608.1|70561.2|70615|70566.5|70604.6|70554.8|216
1586474700000|2020-04-09 23:25:00|70609.1|70563|70600|70552.5|70613.9|70563|70591.2|70550.4|321
1586475000000|2020-04-09 23:30:00|70594.4|70552.1|70603.8|70553.8|70611.3|70561|70576.7|70545.7|345
1586475300000|2020-04-09 23:35:00|70610.2|70556.2|70606.3|70557.2|70614.2|70566|70592|70547.6|343
1586475600000|2020-04-09 23:40:00|70605.7|70556.4|70606.6|70553|70610.6|70560.6|70601.2|70550.3|364
1586475900000|2020-04-09 23:45:00|70606|70553.3|70601.8|70547.8|70608.7|70556.7|70597.6|70544.1|321
1586476200000|2020-04-09 23:50:00|70601.1|70547.1|70599.1|70548.9|70608.3|70555.6|70596.6|70542.8|266
1586476500000|2020-04-09 23:55:00|70597.7|70549.4|70599.8|70546.6|70604.5|70553.4|70588.5|70536.9|317
1586476800000|2020-04-10 00:00:00|70599|70546.9|70594.4|70548.6|70601.3|70554.8|70582.7|70531.2|249
1586477100000|2020-04-10 00:05:00|70598.4|70544.4|70596.5|70548.1|70604|70551.7|70586.5|70543.6|217
1586477400000|2020-04-10 00:10:00|70597.6|70548|70587.1|70551.1|70597.7|70552.5|70586.3|70546.1|220
1586477700000|2020-04-10 00:15:00|70597.6|70545.8|70599.1|70560.3|70603.7|70560.6|70588.2|70545.8|195
1586478000000|2020-04-10 00:20:00|70599.5|70560.4|70591.5|70547.7|70599.6|70561.1|70588.3|70547|233
1586478300000|2020-04-10 00:25:00|70590.1|70551.8|70590.6|70548.8|70593.7|70558.9|70585.8|70546|205
1586478600000|2020-04-10 00:30:00|70590.3|70549.2|70587.3|70551.7|70594.3|70557.6|70583.7|70544.6|162
1586478900000|2020-04-10 00:35:00|70587.2|70551.9|70613.1|70585.3|70625.6|70596.3|70580.2|70549.6|339
1586479200000|2020-04-10 00:40:00|70614.4|70584.4|70601.8|70565.9|70619.1|70588.3|70594|70561.3|362
1586479500000|2020-04-10 00:45:00|70604.6|70563.6|70594|70557.8|70615.5|70589|70588.6|70551.8|449
1586479800000|2020-04-10 00:50:00|70598.9|70557|70571.1|70550.5|70606.8|70581.4|70568.2|70543|455
1586480100000|2020-04-10 00:55:00|70580|70547.9|70595.3|70563.3|70612.3|70564.4|70573.9|70547.9|277
1586480400000|2020-04-10 01:00:00|70597.5|70560.1|70598.1|70563.5|70602.6|70566.5|70594.2|70557.2|236
1586480700000|2020-04-10 01:05:00|70598.4|70564|70587.3|70562.6|70598.8|70567.7|70584.6|70555.7|360
1586481000000|2020-04-10 01:10:00|70588.3|70563.4|70587.6|70551.4|70596.4|70563.6|70583.2|70550.9|307
1586481300000|2020-04-10 01:15:00|70588.2|70554.6|70593.3|70561.5|70598.4|70566.4|70580.8|70543.6|349
1586481600000|2020-04-10 01:20:00|70590.4|70562.9|70588.6|70563.1|70594.4|70571.7|70584.2|70550.3|272
1586481900000|2020-04-10 01:25:00|70591.5|70563.4|70597.8|70562.4|70598.6|70573.4|70586.2|70555.2|343
1586482200000|2020-04-10 01:30:00|70597.6|70563.4|70590.7|70570.9|70599.2|70580.7|70589.7|70562.8|311
1586482500000|2020-04-10 01:35:00|70590.9|70570.8|70577.1|70562.1|70592.6|70575.8|70574.8|70559.8|346
1586482800000|2020-04-10 01:40:00|70575.3|70560.3|70549.2|70533.6|70579|70564|70547.5|70505.5|417
1586483100000|2020-04-10 01:45:00|70548.1|70532.4|70550.9|70512.3|70569.8|70542.1|70544.8|70500.4|407
1586483400000|2020-04-10 01:50:00|70550.8|70510.8|70546.6|70529.3|70562.3|70530.6|70542|70505.1|368
1586483700000|2020-04-10 01:55:00|70546.5|70529.1|70548.2|70533.2|70558.4|70543.4|70544.2|70527.7|437
1586484000000|2020-04-10 02:00:00|70548.3|70533.3|70530.8|70511.9|70565.6|70550.6|70529.1|70505.1|434
1586484300000|2020-04-10 02:05:00|70531|70512.5|70531.9|70516.9|70540.4|70521.1|70519.6|70499.4|516
1586484600000|2020-04-10 02:10:00|70532.1|70517.1|70529|70514|70535|70519.2|70517.2|70494.8|576
1586484900000|2020-04-10 02:15:00|70528.1|70513.1|70539.8|70519.9|70548|70523.2|70528.1|70500.4|578
1586485200000|2020-04-10 02:20:00|70540|70519.5|70536.4|70521.4|70550.8|70535.8|70528.4|70508.4|438
1586485500000|2020-04-10 02:25:00|70536.1|70521.1|70535.8|70519.9|70539.6|70522.8|70526.2|70508.6|180
1586485800000|2020-04-10 02:30:00|70537.4|70518.6|70540.7|70525.7|70543.9|70528.9|70535.1|70518.6|282
1586486100000|2020-04-10 02:35:00|70541.3|70526.3|70459.2|70444.2|70543.1|70528.1|70456.6|70441.1|525
1586486400000|2020-04-10 02:40:00|70458.4|70443.2|70462.4|70447.4|70469.3|70454.3|70456|70440.6|428
1586486700000|2020-04-10 02:45:00|70462.5|70447.5|70420.2|70405.2|70462.5|70447.5|70382.4|70357.9|634
1586487000000|2020-04-10 02:50:00|70420.3|70405.3|70404.4|70389.4|70420.8|70405.8|70397|70370.4|577
1586487300000|2020-04-10 02:55:00|70404.5|70389.5|70422.4|70407.4|70425.5|70409.4|70381.2|70362.2|526
1586487600000|2020-04-10 03:00:00|70422.9|70407.9|70402|70387|70422.9|70407.9|70401.2|70383.9|408
1586487900000|2020-04-10 03:05:00|70405.2|70385.4|70404|70389|70411.1|70396.1|70397.4|70382.3|459
1586488200000|2020-04-10 03:10:00|70403.8|70388.8|70410.5|70392.4|70414.6|70398.4|70400.7|70384.2|614
1586488500000|2020-04-10 03:15:00|70410.4|70392.3|70424.9|70409.9|70425.9|70409.9|70406|70387.8|485
1586488800000|2020-04-10 03:20:00|70424.1|70409.1|70443.4|70428.4|70459.7|70436.9|70424.1|70405.2|784
1586489100000|2020-04-10 03:25:00|70442.7|70427.7|70434.4|70419.4|70451.6|70436.6|70433.5|70418.5|453
1586489400000|2020-04-10 03:30:00|70434.5|70419.5|70434.4|70414.6|70436|70421|70418|70402.3|561
1586489700000|2020-04-10 03:35:00|70433.7|70415|70435.9|70420.9|70444.6|70426.6|70411.5|70392.6|306
1586490000000|2020-04-10 03:40:00|70435.2|70420.2|70457.9|70441.4|70467.9|70450.2|70428.3|70405.9|551
1586490300000|2020-04-10 03:45:00|70457.8|70441.5|70458.4|70443.4|70462.9|70447.9|70450.1|70435.1|296
1586490600000|2020-04-10 03:50:00|70459|70444|70461.1|70446.1|70482.9|70457.3|70453.7|70436.9|404
1586490900000|2020-04-10 03:55:00|70461.2|70446.2|70449.8|70434.8|70463.5|70448|70444.4|70429.4|242
1586491200000|2020-04-10 04:00:00|70449.7|70434.7|70450.2|70435.2|70450.7|70435.7|70444.3|70429.3|180
1586491500000|2020-04-10 04:05:00|70450.1|70435.1|70453.2|70443.2|70456|70443.2|70447.1|70432.8|182
1586491800000|2020-04-10 04:10:00|70453.1|70443.1|70460.8|70445.8|70462.9|70447.9|70450.5|70435.5|170
1586492100000|2020-04-10 04:15:00|70460.9|70445.9|70471.1|70456.1|70471.7|70456.7|70460.1|70445.1|191
1586492400000|2020-04-10 04:20:00|70471|70456|70468.4|70453.4|70475|70460|70465.8|70450.8|180
1586492700000|2020-04-10 04:25:00|70468.5|70453.5|70464.5|70449.5|70472.4|70457.4|70459.7|70444.7|182
1586493000000|2020-04-10 04:30:00|70463.9|70448.9|70456.2|70441.2|70464.3|70449.3|70453.5|70438.5|203
1586493300000|2020-04-10 04:35:00|70456.6|70441.6|70464.3|70449.3|70467.4|70452.4|70455.9|70440.9|220
1586493600000|2020-04-10 04:40:00|70464.7|70449.7|70467.4|70452.4|70481.7|70462.4|70462.3|70447.3|213
1586493900000|2020-04-10 04:45:00|70467.5|70452.5|70466.5|70451.5|70469.2|70454.2|70464.3|70446.9|135
1586494200000|2020-04-10 04:50:00|70467.4|70452.4|70475.8|70460.8|70478.1|70462.2|70467.4|70452.4|148
1586494500000|2020-04-10 04:55:00|70475.7|70460.7|70473.4|70458.4|70476.1|70461.1|70473.2|70458.2|159
1586494800000|2020-04-10 05:00:00|70473.7|70458.7|70474.3|70459.3|70478.3|70463.3|70470.7|70457.2|243
1586495100000|2020-04-10 05:05:00|70474.2|70459.2|70466.9|70451.9|70476.7|70461.7|70466.3|70451.3|150
1586495400000|2020-04-10 05:10:00|70462.3|70447.3|70456.2|70441.2|70462.3|70447.3|70454.5|70439.5|217
1586495700000|2020-04-10 05:15:00|70456|70441|70468.5|70453.5|70469.2|70454.2|70455.1|70440.1|144
1586496000000|2020-04-10 05:20:00|70469.3|70454.3|70453.6|70438.6|70469.6|70454.6|70449.8|70434.8|246
1586496300000|2020-04-10 05:25:00|70453.4|70438.4|70438.5|70423.5|70454.3|70443|70434.1|70417|171
1586496600000|2020-04-10 05:30:00|70439.1|70424.1|70431.3|70416.3|70442.7|70430.1|70431.3|70416.3|291
1586496900000|2020-04-10 05:35:00|70431.9|70416.9|70424.4|70409.4|70432.1|70417.1|70422.8|70408.8|253
1586497200000|2020-04-10 05:40:00|70424|70409|70431.9|70416.9|70433.5|70421|70420.1|70407.4|227
1586497500000|2020-04-10 05:45:00|70431.7|70416.7|70444.4|70429.4|70445.6|70431.1|70430.7|70416.7|389
1586497800000|2020-04-10 05:50:00|70444.3|70429.3|70456.4|70441.4|70462.3|70447.3|70441.6|70426.6|439
1586498100000|2020-04-10 05:55:00|70456.7|70441.7|70481.8|70466.8|70482.5|70468.5|70449|70435.4|359
1586498400000|2020-04-10 06:00:00|70481.5|70466.5|70477.7|70462.7|70482|70468.9|70475.6|70462.5|164
1586498700000|2020-04-10 06:05:00|70478.2|70463.2|70453.3|70438.3|70478.2|70463.5|70450.6|70435.6|297
1586499000000|2020-04-10 06:10:00|70453.4|70438.4|70477.6|70462.6|70485.7|70469.2|70450.1|70438|268
1586499300000|2020-04-10 06:15:00|70477.7|70462.7|70473|70458|70477.8|70462.8|70471.4|70456.4|274
1586499600000|2020-04-10 06:20:00|70473.1|70458.1|70463.1|70448.1|70474.6|70459.6|70456.7|70441.7|305
1586499900000|2020-04-10 06:25:00|70463.2|70448.2|70437.7|70422.7|70468.2|70454.9|70432.6|70420.7|408
1586500200000|2020-04-10 06:30:00|70437.6|70422.6|70435|70425|70439.6|70426.7|70433.8|70421.2|258
1586500500000|2020-04-10 06:35:00|70434.8|70424.8|70439.9|70424.9|70440.3|70427.8|70433.6|70421.4|237
1586500800000|2020-04-10 06:40:00|70440.4|70425.4|70439.1|70424.1|70442|70429.4|70434.1|70419.1|299
1586501100000|2020-04-10 06:45:00|70439.2|70424.2|70436.6|70421.6|70440.4|70425.4|70435.4|70420.4|214
1586501400000|2020-04-10 06:50:00|70433.6|70418.6|70426.9|70411.9|70434.7|70421|70425.4|70410.4|263
1586501700000|2020-04-10 06:55:00|70427|70412|70432.6|70417.6|70433.7|70420|70423.9|70408.9|312
1586502000000|2020-04-10 07:00:00|70431.5|70416.5|70445.7|70409.5|70445.7|70422.9|70428.8|70409.5|247
1586502300000|2020-04-10 07:05:00|70436.2|70421.2|70431|70416|70437|70422|70429.1|70414.1|230
1586502600000|2020-04-10 07:10:00|70431.1|70416.1|70425.7|70410.7|70437.1|70422.1|70422|70407|295
1586502900000|2020-04-10 07:15:00|70425.6|70410.6|70414.6|70399.6|70432|70417|70412.8|70397.8|276
1586503200000|2020-04-10 07:20:00|70413.9|70398.9|70400|70385|70413.9|70398.9|70394.9|70379.9|456
1586503500000|2020-04-10 07:25:00|70399.7|70384.7|70399.2|70384.2|70400.5|70385.1|70397.9|70381|231
1586503800000|2020-04-10 07:30:00|70399.3|70384.3|70391.2|70376.2|70403.1|70388.1|70391.2|70376.2|344
1586504100000|2020-04-10 07:35:00|70390.1|70375.1|70381.5|70366.5|70391.4|70376.4|70380.4|70365.4|323
1586504400000|2020-04-10 07:40:00|70380.8|70365.8|70386.2|70371.2|70387.6|70372.6|70377.1|70362.1|418
1586504700000|2020-04-10 07:45:00|70386.4|70371.4|70425.3|70410.3|70429.8|70416.6|70386.1|70371.1|498
1586505000000|2020-04-10 07:50:00|70425|70410|70421.6|70406.6|70427.7|70412.7|70419|70405.5|362
1586505300000|2020-04-10 07:55:00|70421.7|70406.7|70434.1|70418|70463|70436.6|70421.6|70406.6|519
1586505600000|2020-04-10 08:00:00|70433.8|70417.9|70450.5|70426.6|70458.4|70438.8|70433.2|70417.9|497
1586505900000|2020-04-10 08:05:00|70452.1|70424.7|70456.1|70435.7|70459.8|70438.4|70449.6|70424.3|508
1586506200000|2020-04-10 08:10:00|70457.4|70436.5|70464.4|70449.4|70472.8|70457.8|70455.7|70432.6|497
1586506500000|2020-04-10 08:15:00|70463.9|70448.9|70469.4|70454.4|70471.1|70456.1|70463|70448|323
1586506800000|2020-04-10 08:20:00|70469.3|70454.3|70463.1|70448.1|70469.9|70454.9|70461.7|70446.7|200
1586507100000|2020-04-10 08:25:00|70462.9|70447.9|70451.6|70431.1|70467.3|70448.8|70451.6|70424.4|258
1586507400000|2020-04-10 08:30:00|70451.7|70432.2|70451.4|70428.5|70453.1|70436.9|70441.7|70420.3|336
1586507700000|2020-04-10 08:35:00|70451.1|70428.7|70443.9|70423.1|70451.1|70430.5|70440.7|70418.3|210
1586508000000|2020-04-10 08:40:00|70443.8|70422.4|70437.2|70421.3|70447.3|70427.4|70435.7|70420.7|327
1586508300000|2020-04-10 08:45:00|70438.6|70420.8|70442.3|70412|70450.5|70427.8|70423.4|70404.8|323
1586508600000|2020-04-10 08:50:00|70442.1|70412.1|70436.8|70414.7|70447.4|70422.8|70432.4|70410|323
1586508900000|2020-04-10 08:55:00|70436.5|70414.4|70437.4|70412.6|70448.5|70425.2|70430|70411.8|400
1586509200000|2020-04-10 09:00:00|70437.8|70412.4|70437.1|70416.8|70440.1|70419.3|70431.8|70412.3|382
1586509500000|2020-04-10 09:05:00|70437|70415.9|70404.5|70374|70442.2|70423.9|70402.1|70369.9|447
1586509800000|2020-04-10 09:10:00|70404.4|70373.8|70401.3|70385.2|70408.7|70386.5|70400.6|70371|534
1586510100000|2020-04-10 09:15:00|70401.2|70384.8|70408.2|70390.5|70422.1|70396.9|70396.1|70381.1|406
1586510400000|2020-04-10 09:20:00|70408|70389.3|70413.2|70392.7|70414.8|70396|70408|70389.3|258
1586510700000|2020-04-10 09:25:00|70412.3|70393|70424|70401.3|70428.4|70405.5|70409.6|70391.9|225
1586511000000|2020-04-10 09:30:00|70423.7|70401.2|70419.9|70400.5|70425.3|70403.1|70418|70392.1|111
1586511300000|2020-04-10 09:35:00|70419.1|70399.8|70419.4|70400.3|70425.2|70403.5|70418|70390.8|117
1586511600000|2020-04-10 09:40:00|70419.3|70399.6|70426|70409.4|70428.3|70409.4|70416.8|70391.5|175
1586511900000|2020-04-10 09:45:00|70426.1|70409.1|70424.7|70409.7|70431.4|70410.3|70423|70405.4|336
1586512200000|2020-04-10 09:50:00|70424.9|70409.9|70420.4|70397.3|70429.2|70411.2|70417.9|70394.9|294
1586512500000|2020-04-10 09:55:00|70419.9|70400.3|70417.3|70398.6|70425.1|70402.4|70416.7|70392|211
1586512800000|2020-04-10 10:00:00|70417.5|70398.5|70419.1|70396.5|70422.2|70400|70414.8|70395.1|132
1586513100000|2020-04-10 10:05:00|70419|70396.4|70414.1|70395|70421.2|70400.1|70410.2|70392.2|211
1586513400000|2020-04-10 10:10:00|70414.7|70394.5|70417.8|70394.5|70426|70398.1|70409|70391.9|272
1586513700000|2020-04-10 10:15:00|70415.8|70395.2|70418.5|70396.7|70426.7|70398|70413.3|70392.6|201
1586514000000|2020-04-10 10:20:00|70417|70396.2|70438.7|70414.5|70444.9|70416.8|70412.3|70393.8|354
1586514300000|2020-04-10 10:25:00|70438|70414.6|70434.9|70418.9|70445.2|70418.9|70431.3|70412.2|538
1586514600000|2020-04-10 10:30:00|70436.2|70419.3|70440.3|70418.7|70443|70422.2|70436.2|70416.8|225
1586514900000|2020-04-10 10:35:00|70440.2|70418.5|70438.2|70422.3|70442.8|70423.7|70438.2|70417.6|175
1586515200000|2020-04-10 10:40:00|70437.3|70420.2|70440.6|70421.4|70444.6|70425.5|70437.3|70418.6|229
1586515500000|2020-04-10 10:45:00|70439.8|70421.1|70440.5|70421.9|70450.2|70427.4|70438.1|70419.5|186
1586515800000|2020-04-10 10:50:00|70443.2|70422.4|70447.3|70421|70448.8|70425.9|70439.6|70420.7|175
1586516100000|2020-04-10 10:55:00|70444.2|70421.3|70445.6|70425.6|70447.9|70426.8|70439.6|70420.7|145
1586516400000|2020-04-10 11:00:00|70447.6|70425|70445.9|70427.2|70449|70429|70443.2|70424.5|290
1586516700000|2020-04-10 11:05:00|70445.6|70426.6|70448.5|70428|70450.1|70429.6|70445.4|70424.3|380
1586517000000|2020-04-10 11:10:00|70448.1|70427.3|70449.4|70427.8|70450.9|70431.5|70445.4|70425.7|448
1586517300000|2020-04-10 11:15:00|70449.3|70428.1|70448.7|70426|70451.1|70430|70445.9|70424.3|546
1586517600000|2020-04-10 11:20:00|70448.9|70425.7|70445.5|70424.6|70449.8|70428.9|70444.2|70421.6|655
1586517900000|2020-04-10 11:25:00|70445.4|70424.2|70447.8|70430.5|70452.1|70433.4|70444.7|70421.6|452
1586518200000|2020-04-10 11:30:00|70446.9|70431.7|70449.2|70430.9|70451.5|70434.4|70445.9|70428.3|400
1586518500000|2020-04-10 11:35:00|70448.3|70431|70448.7|70433.7|70450.9|70434|70445.9|70428.5|348
1586518800000|2020-04-10 11:40:00|70449.2|70434.2|70447.8|70427.4|70450.2|70434.2|70445.5|70425.4|434
1586519100000|2020-04-10 11:45:00|70447.7|70427.6|70447.4|70428.3|70449.6|70429.9|70444.4|70426.3|424
1586519400000|2020-04-10 11:50:00|70447.2|70428.4|70446.9|70425.8|70448.8|70431|70445.1|70425.1|545
1586519700000|2020-04-10 11:55:00|70447|70425.6|70447.2|70426.4|70449.4|70429.5|70444.5|70424.8|687
1586520000000|2020-04-10 12:00:00|70447.3|70426.2|70446.7|70425.4|70448.6|70428.4|70443.9|70423.5|747
1586520300000|2020-04-10 12:05:00|70446.5|70425.5|70445.5|70427|70447.7|70428.5|70443.9|70423.2|441
1586520600000|2020-04-10 12:10:00|70445.8|70426.1|70446.2|70426.5|70447.1|70427.9|70443.6|70424.5|468
1586520900000|2020-04-10 12:15:00|70445.2|70426.7|70446.6|70427.4|70446.9|70428.9|70443.7|70426.2|287
1586521200000|2020-04-10 12:20:00|70446.9|70427.9|70444.5|70427|70447.8|70430.1|70443.2|70424.5|272
1586521500000|2020-04-10 12:25:00|70444.3|70426.5|70457.1|70411.6|70462.5|70430|70444|70409.6|308
1586521800000|2020-04-10 12:30:00|70458|70412|70446.3|70423.5|70463.8|70427.9|70443.9|70408.4|362
1586522100000|2020-04-10 12:35:00|70447|70424.4|70446.6|70431.6|70450|70432.8|70443.7|70423.5|175
1586522400000|2020-04-10 12:40:00|70446.3|70431.3|70445.8|70425.6|70448.6|70433.6|70443.6|70424.2|215
1586522700000|2020-04-10 12:45:00|70445.4|70425.9|70446.7|70430.4|70448.5|70430.6|70442|70423.1|395
1586523000000|2020-04-10 12:50:00|70447.2|70429.9|70445.7|70430.7|70448.3|70433.3|70445.4|70429.3|268
1586523300000|2020-04-10 12:55:00|70446.1|70431.1|70445|70429.4|70448.3|70433|70444.7|70427.7|297
1586523600000|2020-04-10 13:00:00|70446.2|70429.5|70444.3|70423.2|70447.1|70430.8|70442.1|70422.5|429
1586523900000|2020-04-10 13:05:00|70443|70423.5|70450.4|70427.7|70452.9|70430|70439.7|70422.7|236
1586524200000|2020-04-10 13:10:00|70450.6|70427.8|70459.9|70428.7|70466.7|70435.1|70447.7|70424.9|184
1586524500000|2020-04-10 13:15:00|70459.6|70426.9|70457.9|70433.2|70464.7|70439.6|70456.9|70426.5|317
1586524800000|2020-04-10 13:20:00|70458.4|70433|70454.4|70426.3|70459.7|70434.2|70449.7|70426|186
1586525100000|2020-04-10 13:25:00|70459.8|70424.5|70453.3|70428.6|70459.8|70432.6|70447.9|70419.9|172
1586525400000|2020-04-10 13:30:00|70453.4|70426.1|70450.5|70428.5|70453.4|70432|70445.7|70423.3|166
1586525700000|2020-04-10 13:35:00|70450.2|70428.8|70450.8|70429.6|70453.3|70433.8|70447.4|70423.8|172
1586526000000|2020-04-10 13:40:00|70450.2|70428.7|70451.3|70429.6|70458.3|70435.6|70444.7|70422.5|150
1586526300000|2020-04-10 13:45:00|70451.6|70430.4|70468.7|70452.5|70474.6|70458.6|70448|70426.6|292
1586526600000|2020-04-10 13:50:00|70469.9|70452.4|70477.1|70452|70488.1|70469.1|70466.2|70451.2|270
1586526900000|2020-04-10 13:55:00|70477|70452.3|70476.6|70459|70481.7|70461.3|70473.6|70452|242
1586527200000|2020-04-10 14:00:00|70477.6|70459.6|70474.5|70459.5|70480.9|70461.9|70473.7|70457.9|238
1586527500000|2020-04-10 14:05:00|70474.3|70459.3|70477.8|70462.8|70481.1|70465.5|70474.3|70459.3|148
1586527800000|2020-04-10 14:10:00|70476.2|70461.2|70477.8|70462.8|70485.1|70465.3|70473.1|70458.1|178
1586528100000|2020-04-10 14:15:00|70480.1|70462.9|70478.8|70463.8|70483.8|70468.3|70477.2|70460.9|159
1586528400000|2020-04-10 14:20:00|70479.1|70464.1|70482.6|70466.3|70489.4|70467.4|70479.1|70460.1|276
1586528700000|2020-04-10 14:25:00|70482.7|70466.9|70484.9|70466.6|70489|70467.5|70480.5|70463.7|165
1586529000000|2020-04-10 14:30:00|70487.4|70465.8|70486.9|70467.3|70488.9|70469.5|70480.7|70464.2|162
1586529300000|2020-04-10 14:35:00|70484|70468.2|70487.2|70465.8|70490.3|70470|70481.8|70463.3|156
1586529600000|2020-04-10 14:40:00|70485.6|70466.1|70486.7|70468.6|70489.4|70470.9|70482.4|70465.5|191
1586529900000|2020-04-10 14:45:00|70486.8|70468.8|70489.6|70468.9|70491.8|70472.1|70484.6|70467.1|202
1586530200000|2020-04-10 14:50:00|70490.3|70468.5|70489.7|70471.2|70495.1|70473.4|70485.8|70467.6|165
1586530500000|2020-04-10 14:55:00|70489.4|70470.9|70491.8|70472|70494.1|70473|70486.2|70469.1|179
1586530800000|2020-04-10 15:00:00|70490.8|70471.5|70491.1|70472.5|70494.9|70474|70487.3|70468.8|203
1586531100000|2020-04-10 15:05:00|70487.6|70472.6|70491.4|70471.9|70494.4|70474.4|70487.3|70470.7|178
1586531400000|2020-04-10 15:10:00|70491.9|70472.2|70487.7|70472.7|70494.1|70475.7|70487.7|70470.8|173
1586531700000|2020-04-10 15:15:00|70485.6|70470.6|70490|70473.7|70498.6|70473.7|70485.6|70469.9|169
1586532000000|2020-04-10 15:20:00|70492|70473.2|70486.9|70470.8|70494.1|70473.3|70484.9|70467.2|251
1586532300000|2020-04-10 15:25:00|70487.1|70470.7|70489.9|70472.7|70491.8|70476.7|70484.7|70469|226
1586532600000|2020-04-10 15:30:00|70489.6|70472.6|70490.8|70475.8|70498.6|70477.1|70483.6|70465.4|285
1586532900000|2020-04-10 15:35:00|70491.4|70476.4|70483.3|70468.3|70497.9|70477.6|70477.9|70459.7|237
1586533200000|2020-04-10 15:40:00|70484.5|70467.5|70485.6|70470.5|70494.4|70476.4|70482.5|70461.6|218
1586533500000|2020-04-10 15:45:00|70486|70471.3|70492.9|70476.5|70498.1|70481.5|70486|70468.5|264
1586533800000|2020-04-10 15:50:00|70493|70476.6|70490|70475|70514.3|70484|70485.9|70466.1|230
1586534100000|2020-04-10 15:55:00|70498.5|70466|70492.2|70470|70500.7|70476.5|70486.9|70465.5|159
1586534400000|2020-04-10 16:00:00|70493.4|70469.5|70495.4|70480.4|70501.1|70480.4|70487|70465.5|223
1586534700000|2020-04-10 16:05:00|70495.5|70480.5|70497.6|70478.2|70502.3|70482.2|70493.4|70470.5|191
1586535000000|2020-04-10 16:10:00|70498.2|70478.3|70492|70469.5|70501.9|70482.6|70490.6|70465.7|201
1586535300000|2020-04-10 16:15:00|70492.8|70468.8|70499.6|70474.5|70508.5|70481.7|70491.5|70466.5|218
1586535600000|2020-04-10 16:20:00|70501.4|70475|70503.5|70483.5|70514.9|70488.1|70494.7|70470.2|264
1586535900000|2020-04-10 16:25:00|70504.4|70484|70505.1|70487|70513.6|70489.1|70499.5|70482.2|185
1586536200000|2020-04-10 16:30:00|70502.3|70483.2|70502.1|70483.8|70511.7|70488.5|70499.3|70480.3|211
1586536500000|2020-04-10 16:35:00|70503.1|70485.1|70493.2|70453.5|70504.9|70487.6|70486.3|70451.4|420
1586536800000|2020-04-10 16:40:00|70493.6|70454.3|70488.4|70469.5|70502.1|70469.5|70485.7|70442.9|144
1586537100000|2020-04-10 16:45:00|70487.5|70446.8|70494.6|70465.9|70502.8|70471.4|70485.7|70446.8|201
1586537400000|2020-04-10 16:50:00|70500|70459|70489.1|70467.7|70500|70471.5|70487.5|70455.6|103
1586537700000|2020-04-10 16:55:00|70489.2|70469.7|70479.1|70461.4|70492.6|70470.5|70476.6|70455.3|123
1586538000000|2020-04-10 17:00:00|70479.4|70461.6|70492.6|70468.6|70500.9|70470.6|70477.1|70449.7|160
1586538300000|2020-04-10 17:05:00|70492.2|70469.3|70489.6|70469.1|70495.7|70471.2|70488.3|70460.2|98
1586538600000|2020-04-10 17:10:00|70490.1|70468.9|70491.8|70469.4|70493.6|70471|70489|70462.9|101
1586538900000|2020-04-10 17:15:00|70492.5|70469.5|70490.6|70469.1|70494.5|70471.7|70489.5|70456|101
1586539200000|2020-04-10 17:20:00|70490.3|70470.9|70476.2|70458.5|70504.6|70470.9|70474.2|70445.7|186
1586539500000|2020-04-10 17:25:00|70476.1|70458.1|70474.5|70454.5|70477.5|70460.1|70473.5|70447.2|119
1586539800000|2020-04-10 17:30:00|70473.4|70458.4|70476.8|70455|70483|70459.9|70472.6|70447.9|159
1586540100000|2020-04-10 17:35:00|70485.9|70457.3|70473.2|70458.2|70485.9|70459.6|70472.1|70445.4|134
1586540400000|2020-04-10 17:40:00|70472.8|70457|70473.5|70458.5|70481.3|70459.8|70472|70445.2|119
1586540700000|2020-04-10 17:45:00|70473.2|70457.4|70473.5|70458.5|70489.3|70459.4|70471.4|70445.7|155
1586541000000|2020-04-10 17:50:00|70473.6|70457.1|70462.9|70444.2|70476.8|70458.9|70457|70429.6|195
1586541300000|2020-04-10 17:55:00|70463.7|70440.9|70462.7|70447.5|70468.8|70449|70460.4|70440.3|148
1586541600000|2020-04-10 18:00:00|70463|70447.2|70463|70447.2|70467.4|70448.2|70461.7|70428.5|124
1586541900000|2020-04-10 18:05:00|70463.1|70448|70464.5|70444|70468.4|70448.5|70460.8|70426.9|150
1586542200000|2020-04-10 18:10:00|70464.6|70441.4|70462.6|70447.6|70466.2|70448.6|70462.2|70441.4|102
1586542500000|2020-04-10 18:15:00|70462.5|70446.8|70463.2|70447|70465.1|70448|70462.3|70442.7|94
1586542800000|2020-04-10 18:20:00|70462.8|70446.2|70460.8|70443.3|70467.3|70448.8|70458.3|70441|129
1586543100000|2020-04-10 18:25:00|70460.9|70443.2|70462.3|70447.3|70471.8|70449.6|70459.5|70439.1|150
1586543400000|2020-04-10 18:30:00|70462.4|70447.4|70462.5|70447.4|70469.7|70448.9|70460|70433.4|111
1586543700000|2020-04-10 18:35:00|70463.1|70447.7|70467.8|70447.4|70467.8|70449.2|70459.2|70434|168
1586544000000|2020-04-10 18:40:00|70467.6|70446.9|70464.1|70449.1|70472.8|70449.9|70462.7|70439|191
1586544300000|2020-04-10 18:45:00|70463|70448|70464.7|70444.3|70469.8|70449.1|70463|70437.1|157
1586544600000|2020-04-10 18:50:00|70465.5|70442.4|70465.6|70447.5|70467.4|70449.5|70463.2|70439.7|102
1586544900000|2020-04-10 18:55:00|70464.1|70449.1|70466.6|70447.8|70469.6|70449.5|70462.8|70431.1|124
1586545200000|2020-04-10 19:00:00|70466.1|70447.9|70465.5|70447.4|70472|70449.6|70462.9|70439.3|150
1586545500000|2020-04-10 19:05:00|70466.2|70446.8|70463.7|70448.7|70471.7|70450|70462.6|70440.8|136
1586545800000|2020-04-10 19:10:00|70467|70449.3|70465.8|70446.7|70471.9|70450.7|70461.9|70439.9|130
1586546100000|2020-04-10 19:15:00|70466.1|70445.8|70464.7|70449.7|70471.2|70449.9|70461.5|70440.7|118
1586546400000|2020-04-10 19:20:00|70463.3|70448.3|70469.5|70447.1|70477.4|70450.9|70462.5|70441.4|148
1586546700000|2020-04-10 19:25:00|70469.9|70446.6|70466|70449.4|70500.4|70457|70462.9|70439.8|182
1586547000000|2020-04-10 19:30:00|70466.7|70449.7|70465.3|70439|70471.3|70449.7|70462.1|70435.8|208
1586547300000|2020-04-10 19:35:00|70465.1|70438.9|70459.8|70437.6|70473|70443.1|70455.7|70429|174
1586547600000|2020-04-10 19:40:00|70460.3|70437.3|70460.3|70438|70469.6|70441|70452.5|70428.2|190
1586547900000|2020-04-10 19:45:00|70461|70438.6|70468.1|70439.3|70469.1|70441.2|70452.9|70428.5|198
1586548200000|2020-04-10 19:50:00|70468.6|70439.4|70459.9|70437.8|70475.3|70444.4|70454|70435|219
1586548500000|2020-04-10 19:55:00|70461.5|70435.6|70462.7|70438.8|70468.9|70442.3|70452.9|70432.9|220
1586548800000|2020-04-10 20:00:00|70462.2|70441.3|70473|70437.1|70479.3|70444.1|70455|70430|227
1586549100000|2020-04-10 20:05:00|70470.2|70439.5|70464|70438.2|70477.9|70445|70462.3|70428.8|160
1586549400000|2020-04-10 20:10:00|70464.7|70442.5|70473.7|70434.7|70473.7|70445.8|70460.4|70429.5|147
1586549700000|2020-04-10 20:15:00|70474.9|70435.4|70469.5|70434.1|70476.4|70441.7|70462.6|70429.5|128
1586550000000|2020-04-10 20:20:00|70465.5|70440.6|70472|70436|70493.9|70442.4|70452.3|70430.9|180
1586550300000|2020-04-10 20:25:00|70477.6|70432.3|70470.1|70430.6|70498|70444|70461.8|70421.3|147
1586550600000|2020-04-10 20:30:00|70464.4|70435.7|70481.2|70428.4|70494.5|70444.4|70455.3|70413.5|183
1586550900000|2020-04-10 20:35:00|70477.4|70432.6|70479.9|70425.9|70485.4|70444|70457.3|70403.3|121
1586551200000|2020-04-10 20:40:00|70479.6|70425.6|70468|70414|70487.7|70433.7|70467.1|70413.1|171
1586551500000|2020-04-10 20:45:00|70466|70412|70469.8|70415.8|70471.3|70417.3|70465.9|70411.9|97
1586551800000|2020-04-10 20:50:00|70469.5|70415.5|70480.5|70426.5|70487.4|70433.4|70466.9|70412.9|95
1586552100000|2020-04-10 20:55:00|70470.6|70416.6|70481.7|70427.7|70508.1|70454.1|70466.7|70412.7|80
1586721600000|2020-04-12 20:00:00|70472.8|70431.5|70456.7|70438.5|70481.2|70442.7|70455.1|70411.7|26
1586721900000|2020-04-12 20:05:00|70463.3|70438.9|70463.8|70437.5|70467.8|70438.9|70460.3|70427.7|8
1586722200000|2020-04-12 20:10:00|70467.8|70428.9|70468.4|70432.6|70468.6|70438.9|70463.4|70428.1|13
1586722500000|2020-04-12 20:15:00|70471.2|70430.8|70456.3|70438.6|70481.2|70443.5|70454.9|70424.1|30
1586722800000|2020-04-12 20:20:00|70479.8|70442.7|70479.8|70442.7|70479.8|70442.7|70456.3|70438.3|4
1586723100000|2020-04-12 20:25:00|70457.3|70438.3|70458.4|70438.1|70458.4|70438.3|70457.3|70438.1|2
1586723400000|2020-04-12 20:30:00|70454.5|70437.5|70455.4|70438.4|70481.2|70442.6|70454.5|70437.5|8
1586723700000|2020-04-12 20:35:00|70454.4|70437.4|70459.3|70438.5|70479.7|70441.8|70453.9|70436.9|24
1586724000000|2020-04-12 20:40:00|70472.5|70438.9|70451.7|70434.4|70475.8|70438.9|70451.1|70407|23
1586724300000|2020-04-12 20:45:00|70451.3|70434.3|70452.6|70434.1|70465.7|70437.1|70451.3|70434.1|12
1586724600000|2020-04-12 20:50:00|70474.8|70437.7|70453.4|70433.8|70476.2|70438.6|70453.4|70433.8|7
1586724900000|2020-04-12 20:55:00|70454.4|70433.6|70456.2|70415.2|70465.4|70438.6|70450.9|70415.2|11
1586725200000|2020-04-12 21:00:00|70459.4|70408.7|70460.2|70434.7|70467.9|70439.1|70451.3|70408.7|41
1586725500000|2020-04-12 21:05:00|70459.8|70428.2|70461.2|70429.6|70473.5|70436.7|70446.6|70385.6|67
1586725800000|2020-04-12 21:10:00|70461.7|70416.8|70453.8|70433.8|70474.4|70437.3|70450.6|70404.9|94
1586726100000|2020-04-12 21:15:00|70452.4|70433.9|70453|70432.7|70464.7|70437.9|70449.6|70430.5|71
1586726400000|2020-04-12 21:20:00|70453.6|70433.7|70456.4|70432.1|70457.7|70435|70452.3|70430.2|67
1586726700000|2020-04-12 21:25:00|70456.3|70432.5|70450|70431.2|70460.3|70435.1|70449.8|70421.6|88
1586727000000|2020-04-12 21:30:00|70456.2|70433.4|70452.1|70435.1|70464.7|70436.3|70448.9|70424.9|141
1586727300000|2020-04-12 21:35:00|70456.4|70435.9|70451.1|70434.1|70475.6|70438.5|70450.9|70433.9|47
1586727600000|2020-04-12 21:40:00|70451|70434|70451.5|70434.5|70456.9|70436.5|70451|70430.5|68
1586727900000|2020-04-12 21:45:00|70452.2|70435.2|70451|70434|70462.4|70436.9|70450.4|70418.7|91
1586728200000|2020-04-12 21:50:00|70450.9|70433.9|70452.6|70433.9|70458.6|70437.4|70450.9|70419.4|117
1586728500000|2020-04-12 21:55:00|70452.4|70433.3|70458.2|70431.8|70477.5|70438.4|70450.4|70418.3|174
1586728800000|2020-04-12 22:00:00|70456.7|70429.6|70457.9|70428.3|70460.8|70434.5|70452.8|70423.5|191
1586729100000|2020-04-12 22:05:00|70456.9|70429|70458.2|70431|70460.9|70433.7|70456.1|70428.8|134
1586729400000|2020-04-12 22:10:00|70458.3|70432|70456|70432.9|70476.5|70434.6|70455.7|70424|190
1586729700000|2020-04-12 22:15:00|70456.3|70431.4|70492.3|70454.7|70510.2|70456.2|70455.1|70429.7|253
1586730000000|2020-04-12 22:20:00|70486|70451.1|70488.9|70456.6|70505.5|70458.9|70481.3|70437.4|334
1586730300000|2020-04-12 22:25:00|70488.3|70456.5|70498.4|70445.9|70505.7|70457.8|70485|70440.5|318
1586730600000|2020-04-12 22:30:00|70498.6|70445.1|70493.6|70439.6|70502.7|70452.1|70493|70439|204
1586730900000|2020-04-12 22:35:00|70493.8|70439.8|70493.8|70439.8|70497.9|70443.9|70491.2|70437.2|188
1586731200000|2020-04-12 22:40:00|70492.4|70438.4|70492.3|70438.3|70497|70443|70491.1|70437.1|163
1586731500000|2020-04-12 22:45:00|70492.8|70438.8|70503.6|70449.6|70503.6|70449.6|70446|70392|249
1586731800000|2020-04-12 22:50:00|70498|70444|70499.9|70445.9|70506|70452|70492.6|70442.7|138
1586732100000|2020-04-12 22:55:00|70501|70447|70498.6|70444.6|70504|70450|70489|70439.8|179
1586732400000|2020-04-12 23:00:00|70505.9|70451.9|70495.1|70448.1|70506.9|70455|70486.9|70442.3|207
1586732700000|2020-04-12 23:05:00|70492.7|70447.8|70494.9|70455.9|70501.3|70457.8|70484.5|70444.6|266
1586733000000|2020-04-12 23:10:00|70487.8|70456.8|70480.9|70460.5|70498|70462.9|70478.4|70448|270
1586733300000|2020-04-12 23:15:00|70483.2|70459.6|70502|70470.7|70505.6|70472.7|70479.6|70451.4|314
1586733600000|2020-04-12 23:20:00|70501.9|70470.1|70493.8|70451.2|70505.7|70473.5|70491.5|70448.6|299
1586733900000|2020-04-12 23:25:00|70493.7|70450.2|70499.9|70462|70502.5|70467.3|70484.5|70440.5|559
1586734200000|2020-04-12 23:30:00|70500|70462.8|70501.7|70470.9|70506.2|70474|70494.1|70459.3|349
1586734500000|2020-04-12 23:35:00|70499.8|70470|70501.3|70471.9|70505.6|70473.3|70497|70467.5|360
1586734800000|2020-04-12 23:40:00|70499.8|70471.8|70503.7|70471.4|70505.2|70475.7|70495.3|70469.7|307
1586735100000|2020-04-12 23:45:00|70503.9|70470.9|70505.8|70473.4|70511.7|70480.3|70498.8|70468.6|504
1586735400000|2020-04-12 23:50:00|70505.7|70473.5|70504.3|70487.8|70517.8|70492.7|70502.5|70473|552
1586735700000|2020-04-12 23:55:00|70504.5|70488|70508.3|70465.3|70511.3|70489.8|70499.8|70460|488
1586736000000|2020-04-13 00:00:00|70508.7|70466.5|70504.2|70467.8|70512.1|70475.8|70497.4|70462.6|1062
1586736300000|2020-04-13 00:05:00|70504.1|70471.8|70521.6|70498.4|70528.3|70501.8|70500.6|70466.4|816
1586736600000|2020-04-13 00:10:00|70522.4|70499|70531.9|70511.8|70546|70517.2|70509.6|70493.1|577
1586736900000|2020-04-13 00:15:00|70532.7|70512|70541.7|70524.1|70557.4|70537|70528.7|70510.9|923
1586737200000|2020-04-13 00:20:00|70541.6|70524.3|70572.1|70519.5|70578.3|70537|70538.1|70501.1|845
1586737500000|2020-04-13 00:25:00|70570.4|70521.2|70560.6|70522.8|70577.5|70526.9|70550.7|70496.9|640
1586737800000|2020-04-13 00:30:00|70560.3|70522.9|70554.9|70519.9|70564.4|70525|70547.4|70514.5|604
1586738100000|2020-04-13 00:35:00|70554.8|70520.3|70553.2|70521.6|70568.2|70533.2|70548.7|70514.4|634
1586738400000|2020-04-13 00:40:00|70552.9|70521|70583.8|70535.2|70592.8|70566.8|70551.8|70521|788
1586738700000|2020-04-13 00:45:00|70580.6|70534.3|70590|70565.8|70599.4|70566.8|70575.9|70532.4|822
1586739000000|2020-04-13 00:50:00|70590.4|70566.5|70605.1|70590.1|70611.4|70592.8|70589.3|70565.5|740
1586739300000|2020-04-13 00:55:00|70605.2|70590.2|70603.1|70588.1|70615.2|70600.2|70597.9|70582.9|506
1586739600000|2020-04-13 01:00:00|70602.9|70587.9|70599.3|70584.3|70607.1|70592.1|70587.9|70569|608
1586739900000|2020-04-13 01:05:00|70599.4|70584.4|70588.1|70573.1|70606.2|70591.2|70587.5|70572.5|508
1586740200000|2020-04-13 01:10:00|70587.6|70572.6|70577.2|70559.8|70591.5|70576.5|70571.6|70556.5|406
1586740500000|2020-04-13 01:15:00|70577.5|70559.9|70532.9|70491.2|70577.7|70561.7|70506.5|70452.5|537
1586740800000|2020-04-13 01:20:00|70532.3|70492.9|70555.8|70533.5|70563.9|70538|70519.2|70486.8|778
1586741100000|2020-04-13 01:25:00|70554.6|70532.5|70579.9|70552.1|70586.2|70565.7|70552.2|70529.3|869
1586741400000|2020-04-13 01:30:00|70580.8|70553.8|70535.1|70505.4|70581.2|70557.2|70533.4|70502.6|847
1586741700000|2020-04-13 01:35:00|70535.8|70505.5|70520.2|70493.6|70536|70510.1|70516.2|70490.3|1013
1586742000000|2020-04-13 01:40:00|70521.2|70495.7|70506.3|70491.3|70527.4|70505.3|70492.4|70471.8|849
1586742300000|2020-04-13 01:45:00|70506.2|70491.2|70527.3|70511.2|70532.9|70512.3|70500.5|70485.5|735
1586742600000|2020-04-13 01:50:00|70528.5|70508.3|70540.2|70525.2|70546.3|70531.3|70526.2|70508.3|583
1586742900000|2020-04-13 01:55:00|70540.1|70525.1|70544.3|70529.3|70558.6|70543.6|70539.9|70524.9|561
1586743200000|2020-04-13 02:00:00|70544.6|70529.6|70559.9|70549.9|70563.9|70552.2|70544.4|70529.4|582
1586743500000|2020-04-13 02:05:00|70559.8|70549.8|70571.5|70561.5|70585.8|70570.8|70556.8|70544.7|691
1586743800000|2020-04-13 02:10:00|70571.7|70561.7|70543.6|70528.6|70580.6|70570.6|70535.4|70522.6|686
1586744100000|2020-04-13 02:15:00|70543.5|70528.5|70511.6|70501.6|70543.9|70532.3|70511.6|70497.7|673
1586744400000|2020-04-13 02:20:00|70511.7|70501.7|70548.6|70533.6|70554.4|70539.4|70511|70501|657
1586744700000|2020-04-13 02:25:00|70548.4|70533.4|70549.3|70534.3|70567.4|70554.6|70543.5|70530.7|599
1586745000000|2020-04-13 02:30:00|70549.4|70534.4|70563.9|70553.9|70573.9|70562.3|70537.4|70525|776
1586745300000|2020-04-13 02:35:00|70564.3|70554.3|70555.7|70545.7|70577.3|70562.3|70554.1|70540.3|617
1586745600000|2020-04-13 02:40:00|70556.1|70546.1|70546.1|70536.1|70567.2|70557.2|70544.7|70534.7|517
1586745900000|2020-04-13 02:45:00|70549|70534|70551.3|70541.3|70556.6|70545.2|70541.8|70531.8|647
1586746200000|2020-04-13 02:50:00|70551.2|70541.2|70544.5|70534.5|70565.7|70553.6|70543.1|70532|534
1586746500000|2020-04-13 02:55:00|70544.6|70534.6|70559.2|70549.2|70560.1|70549.8|70540.9|70530.9|634
1586746800000|2020-04-13 03:00:00|70559.1|70549.1|70561.5|70546.5|70562.5|70550.9|70544.7|70532.3|701
1586747100000|2020-04-13 03:05:00|70561.7|70546.7|70579.6|70569.6|70585.8|70573.5|70553.7|70543.7|639
1586747400000|2020-04-13 03:10:00|70579.5|70569.5|70583.1|70568.1|70586|70575|70571.7|70560.7|584
1586747700000|2020-04-13 03:15:00|70583.2|70568.2|70591.9|70581.9|70599.8|70589.8|70578.6|70568.2|668
1586748000000|2020-04-13 03:20:00|70591.8|70581.8|70600.1|70590.1|70606.2|70594|70589.5|70577.7|593
1586748300000|2020-04-13 03:25:00|70599.1|70589.1|70587.6|70577.6|70615.5|70603.7|70583.3|70572.8|636
1586748600000|2020-04-13 03:30:00|70587.5|70577.5|70591.6|70581.6|70600|70587.4|70583.6|70572.3|688
1586748900000|2020-04-13 03:35:00|70590.3|70580.3|70573.6|70558.6|70595.2|70582.7|70570.8|70558.5|525
1586749200000|2020-04-13 03:40:00|70573.4|70558.4|70576.9|70566.9|70585.6|70575.6|70565.1|70552.9|552
1586749500000|2020-04-13 03:45:00|70576.6|70566.6|70569.3|70559.3|70579.1|70566.9|70555.1|70542.4|430
1586749800000|2020-04-13 03:50:00|70569.4|70559.4|70559.3|70549.3|70576.3|70566.3|70558.1|70548.1|368
1586750100000|2020-04-13 03:55:00|70559.8|70549.8|70569.7|70559.7|70572|70562|70559.8|70548.7|332
1586750400000|2020-04-13 04:00:00|70569.5|70559.5|70562.8|70552.8|70574.3|70564.3|70557.7|70546.9|393
1586750700000|2020-04-13 04:05:00|70564.9|70549.9|70551.2|70541.2|70564.9|70551.7|70550.8|70539.4|409
1586751000000|2020-04-13 04:10:00|70551.3|70541.3|70549.1|70539.1|70557.2|70546.1|70544|70533.7|537
1586751300000|2020-04-13 04:15:00|70549|70539|70557.6|70547.6|70559.9|70549.9|70537.2|70527.2|601
1586751600000|2020-04-13 04:20:00|70557.4|70547.4|70557.1|70547.1|70559|70548.8|70547|70534.9|493
1586751900000|2020-04-13 04:25:00|70557.2|70547.2|70557.4|70547.4|70560.1|70547.7|70550.4|70538.4|416
1586752200000|2020-04-13 04:30:00|70557.5|70547.5|70558.1|70548.1|70563.6|70553.6|70550.9|70540.9|449
1586752500000|2020-04-13 04:35:00|70558.3|70548.3|70551.5|70541.5|70559.4|70549.4|70547.2|70535.6|322
1586752800000|2020-04-13 04:40:00|70551.6|70541.6|70543.8|70533.8|70552.4|70542.4|70541.7|70531.7|342
1586753100000|2020-04-13 04:45:00|70543.6|70533.6|70555.4|70540.4|70559.9|70549.6|70543.4|70533.4|502
1586753400000|2020-04-13 04:50:00|70555.5|70540.5|70552|70542|70560.6|70549.6|70550.7|70538.4|435
1586753700000|2020-04-13 04:55:00|70552.2|70542.2|70555.4|70545.4|70560.9|70550.9|70550.6|70538.9|358
1586754000000|2020-04-13 05:00:00|70555.5|70545.5|70552.6|70542.6|70567|70557|70552.5|70542.5|345
1586754300000|2020-04-13 05:05:00|70552.5|70542.5|70553.6|70543.6|70554|70544|70545.9|70535.9|347
1586754600000|2020-04-13 05:10:00|70553.5|70543.5|70556.6|70546.6|70566.6|70553.2|70553.2|70543.2|392
1586754900000|2020-04-13 05:15:00|70556.8|70546.8|70567.6|70557.6|70569.6|70559.6|70556.1|70546.1|392
1586755200000|2020-04-13 05:20:00|70567.5|70557.5|70581.7|70571.7|70582.4|70572.4|70566.2|70556.2|462
1586755500000|2020-04-13 05:25:00|70581.8|70571.8|70570.8|70560.8|70585.7|70573.3|70567.6|70557.5|424
1586755800000|2020-04-13 05:30:00|70571|70561|70573.2|70563.2|70584.8|70574.8|70569.3|70556.7|523
1586756100000|2020-04-13 05:35:00|70573.4|70563.4|70563|70553|70577|70566.2|70562.7|70552.7|449
1586756400000|2020-04-13 05:40:00|70562.9|70552.9|70574.2|70564.2|70578.7|70568.7|70562.5|70552.5|424
1586756700000|2020-04-13 05:45:00|70574.1|70564.1|70565.8|70555.8|70578.8|70568.2|70565.5|70555.5|326
1586757000000|2020-04-13 05:50:00|70565.7|70555.7|70573.6|70563.6|70574.3|70563.7|70555.5|70545.5|423
1586757300000|2020-04-13 05:55:00|70574|70564|70568.8|70558.8|70576.6|70566.6|70566.7|70554.5|543
1586757600000|2020-04-13 06:00:00|70568.5|70558.5|70565.7|70555.7|70576.6|70564.1|70562.1|70549.3|525
1586757900000|2020-04-13 06:05:00|70565.6|70555.6|70567.8|70552.8|70569.2|70559.2|70555.3|70545.3|569
1586758200000|2020-04-13 06:10:00|70569.3|70554.3|70575.8|70565.8|70576.2|70566.2|70559.6|70547.4|452
1586758500000|2020-04-13 06:15:00|70575.7|70565.7|70553.2|70538.2|70576.6|70566.6|70548|70529.7|505
1586758800000|2020-04-13 06:20:00|70553.3|70538.3|70547.1|70537.1|70567.1|70554.1|70541|70530.4|526
1586759100000|2020-04-13 06:25:00|70546.3|70536.3|70557.4|70547.4|70566|70552.3|70544.2|70534.2|618
1586759400000|2020-04-13 06:30:00|70559.8|70544.8|70547.8|70532.8|70563.4|70549.8|70534.3|70521.1|589
1586759700000|2020-04-13 06:35:00|70547.7|70532.7|70511.1|70501.1|70551.4|70541.4|70505.9|70495.4|680
1586760000000|2020-04-13 06:40:00|70510.9|70500.9|70512.4|70502.4|70515.4|70505.4|70501.1|70489.5|634
1586760300000|2020-04-13 06:45:00|70512.5|70502.5|70505.3|70495.3|70517.2|70507.2|70501.1|70488.8|512
1586760600000|2020-04-13 06:50:00|70504.1|70494.1|70531.7|70521.7|70534.3|70524.3|70500.9|70488.4|653
1586760900000|2020-04-13 06:55:00|70531.5|70521.5|70523.8|70513.8|70534.2|70524.2|70518.5|70506.7|679
1586761200000|2020-04-13 07:00:00|70523.5|70513.5|70526.3|70516.3|70536.8|70526.8|70522.4|70512.4|700
1586761500000|2020-04-13 07:05:00|70526.4|70516.4|70527.1|70517.1|70532.5|70522.5|70521.4|70510.3|545
1586761800000|2020-04-13 07:10:00|70526.6|70516.6|70521.6|70511.6|70526.9|70516.9|70513.6|70502.1|499
1586762100000|2020-04-13 07:15:00|70521.5|70511.5|70511.8|70501.8|70525.8|70513.3|70511.2|70501.2|447
1586762400000|2020-04-13 07:20:00|70511.7|70501.7|70501.7|70491.7|70511.9|70501.9|70497.2|70487.2|549
1586762700000|2020-04-13 07:25:00|70502.4|70492.4|70508|70498|70512.9|70502|70502.4|70492.4|470
1586763000000|2020-04-13 07:30:00|70508.9|70498.9|70505.2|70495.2|70511.3|70501.3|70502.6|70492.6|403
1586763300000|2020-04-13 07:35:00|70505.5|70495.5|70516.7|70506.7|70519.5|70507.4|70505.3|70495.3|453
1586763600000|2020-04-13 07:40:00|70516.8|70506.8|70534.2|70524.2|70539.5|70527.8|70512.9|70502.9|668
1586763900000|2020-04-13 07:45:00|70534|70524|70520.7|70510.7|70540.1|70530.1|70519.6|70509.6|626
1586764200000|2020-04-13 07:50:00|70520.6|70510.6|70515.5|70505.5|70523.3|70513.3|70508|70498|604
1586764500000|2020-04-13 07:55:00|70515.6|70505.6|70519.6|70509.6|70524.8|70514.8|70515.2|70505.2|629
1586764800000|2020-04-13 08:00:00|70519.7|70509.7|70553.5|70543.5|70564.2|70553.8|70513|70503|682
1586765100000|2020-04-13 08:05:00|70553.7|70543.7|70561.7|70551.7|70562.2|70552.1|70550.2|70539.8|605
1586765400000|2020-04-13 08:10:00|70561.9|70551.9|70569.9|70559.9|70571|70561|70557|70547|477
1586765700000|2020-04-13 08:15:00|70569.7|70559.7|70560.6|70550.6|70574|70562.1|70558|70548|462
1586766000000|2020-04-13 08:20:00|70560.9|70550.9|70556.7|70546.7|70563.9|70553.9|70554.3|70544.2|545
1586766300000|2020-04-13 08:25:00|70556.8|70546.8|70551.3|70541.3|70559.5|70549.3|70551.3|70541.3|478
1586766600000|2020-04-13 08:30:00|70551.4|70541.4|70584.9|70574.9|70591.5|70578.7|70548.4|70538.4|629
1586766900000|2020-04-13 08:35:00|70584.8|70574.8|70579.9|70569.9|70585|70575|70574.3|70562.4|411
1586767200000|2020-04-13 08:40:00|70580|70570|70583.9|70573.9|70594.2|70583.2|70575|70562.6|512
1586767500000|2020-04-13 08:45:00|70584.1|70574.1|70579.8|70569.8|70586.8|70574.3|70576|70566|324
1586767800000|2020-04-13 08:50:00|70580|70570|70584.5|70569.5|70587.7|70577.7|70576.2|70564.8|412
1586768100000|2020-04-13 08:55:00|70584.2|70569.2|70583.9|70573.9|70585.4|70574.3|70574.6|70564|429
1586768400000|2020-04-13 09:00:00|70584|70574|70585.8|70575.8|70589|70576.4|70575.5|70560.9|352
1586768700000|2020-04-13 09:05:00|70585.9|70575.9|70577|70567|70590.2|70580.2|70576.4|70566.4|400
1586769000000|2020-04-13 09:10:00|70577.1|70567.1|70590.8|70580.8|70597.3|70587.3|70577.1|70567.1|465
1586769300000|2020-04-13 09:15:00|70590.9|70580.9|70592.8|70582.8|70594.2|70583.3|70588.4|70578.4|269
1586769600000|2020-04-13 09:20:00|70593.2|70583.2|70585.9|70575.9|70594.5|70584.5|70585.4|70573.5|252
1586769900000|2020-04-13 09:25:00|70586.1|70576.1|70587.9|70577.9|70594.7|70584.7|70585.9|70575.4|374
1586770200000|2020-04-13 09:30:00|70588|70578|70592.9|70582.9|70611.5|70601.5|70588|70576.2|433
1586770500000|2020-04-13 09:35:00|70592.5|70582.5|70603.6|70593.6|70605.7|70595.5|70592.2|70581.5|436
1586770800000|2020-04-13 09:40:00|70603.4|70593.4|70603.7|70593.7|70606.5|70596.1|70599.1|70589.1|409
1586771100000|2020-04-13 09:45:00|70603.5|70593.5|70592.2|70577.2|70605.8|70595.8|70585.2|70572.8|439
1586771400000|2020-04-13 09:50:00|70592.1|70577.1|70586|70576|70593.3|70580.6|70582.5|70569.6|373
1586771700000|2020-04-13 09:55:00|70587.5|70577.5|70589.7|70579.7|70597.2|70584.7|70586.2|70571.5|350
1586772000000|2020-04-13 10:00:00|70589.8|70579.8|70587.9|70572.9|70591.9|70580|70585.2|70570.2|522
1586772300000|2020-04-13 10:05:00|70588.2|70573.2|70589.4|70574.4|70589.9|70574.9|70582.8|70567.8|463
1586772600000|2020-04-13 10:10:00|70589.5|70574.5|70602.4|70586.8|70620.4|70610.4|70587.2|70572.2|463
1586772900000|2020-04-13 10:15:00|70602.3|70585.8|70605.3|70590.3|70609.6|70593.9|70601.7|70585.6|512
1586773200000|2020-04-13 10:20:00|70605.4|70590.4|70608.1|70593.1|70610.3|70595.3|70601|70586|514
1586773500000|2020-04-13 10:25:00|70608.3|70593.3|70601.7|70586.7|70609.4|70594.4|70595.8|70580.8|502
1586773800000|2020-04-13 10:30:00|70601.6|70586.6|70587.5|70572.5|70602.5|70587.5|70583.1|70568.1|502
1586774100000|2020-04-13 10:35:00|70587.6|70572.6|70590.1|70575.1|70596.7|70581.7|70586.4|70571.4|517
1586774400000|2020-04-13 10:40:00|70590|70575|70590.1|70575.1|70594.6|70579.6|70586.4|70573.8|361
1586774700000|2020-04-13 10:45:00|70590|70575|70591.4|70576.4|70592.9|70577.9|70589.9|70574.9|415
1586775000000|2020-04-13 10:50:00|70591.3|70576.3|70595.1|70580.1|70595.3|70580.3|70588.6|70574.5|388
1586775300000|2020-04-13 10:55:00|70594.6|70579.6|70591.9|70576.9|70597.1|70584.3|70588.5|70573.5|411
1586775600000|2020-04-13 11:00:00|70591.7|70576.7|70592.3|70577.3|70595.7|70580.9|70589|70575.8|407
1586775900000|2020-04-13 11:05:00|70592.1|70577.1|70591.6|70576.6|70592.8|70580|70589|70575.4|325
1586776200000|2020-04-13 11:10:00|70591.8|70576.8|70591|70576|70593.3|70579|70588.5|70575.1|390
1586776500000|2020-04-13 11:15:00|70590.9|70575.9|70591.4|70576.4|70591.9|70578.8|70579.5|70568|378
1586776800000|2020-04-13 11:20:00|70591.3|70576.3|70581.2|70566.2|70592.1|70579.4|70579.9|70564.9|480
1586777100000|2020-04-13 11:25:00|70581.3|70566.3|70576.4|70561.4|70586.3|70571.3|70570|70557.4|445
1586777400000|2020-04-13 11:30:00|70576.6|70561.6|70565.3|70555.3|70578.3|70563.9|70556.8|70545.2|521
1586777700000|2020-04-13 11:35:00|70565.6|70555.6|70563.9|70553.9|70569.1|70556.8|70561.9|70549.8|490
1586778000000|2020-04-13 11:40:00|70563.8|70553.8|70568.9|70553.9|70569.5|70556.6|70563|70551.2|448
1586778300000|2020-04-13 11:45:00|70569.1|70554.1|70566.2|70551.2|70570.7|70558.2|70563.2|70550.8|416
1586778600000|2020-04-13 11:50:00|70566.3|70551.3|70560.5|70545.5|70566.5|70555|70548|70537.5|371
1586778900000|2020-04-13 11:55:00|70560.3|70545.3|70562.7|70547.7|70562.9|70548.4|70548.1|70537.8|478
1586779200000|2020-04-13 12:00:00|70561.9|70546.9|70587.8|70572.8|70588.5|70574.5|70559.8|70544.8|743
1586779500000|2020-04-13 12:05:00|70587.5|70572.5|70568.5|70553.5|70594.3|70582|70561.8|70551.2|681
1586779800000|2020-04-13 12:10:00|70569|70554|70559.6|70544.6|70579.7|70567.4|70550.6|70537.9|667
1586780100000|2020-04-13 12:15:00|70559.7|70544.7|70566.1|70551.1|70571.8|70558.4|70551|70538|581
1586780400000|2020-04-13 12:20:00|70564.3|70554.3|70567.3|70557.3|70581.1|70571.1|70558.4|70546.9|607
1586780700000|2020-04-13 12:25:00|70567.5|70557.5|70561.3|70551.3|70571.5|70561.5|70557.1|70547.1|503
1586781000000|2020-04-13 12:30:00|70561|70551|70556.4|70546.4|70564.2|70551.5|70548.5|70538.5|651
1586781300000|2020-04-13 12:35:00|70556.5|70546.5|70570.6|70555.6|70589.6|70577|70552.7|70540.9|597
1586781600000|2020-04-13 12:40:00|70571|70556|70572.9|70562.9|70580|70566.6|70560.6|70547.9|723
1586781900000|2020-04-13 12:45:00|70572.5|70562.5|70566.6|70556.6|70581.3|70569.7|70562.6|70552.6|614
1586782200000|2020-04-13 12:50:00|70566.4|70556.4|70570.1|70560.1|70574|70563.6|70561.5|70551.1|519
1586782500000|2020-04-13 12:55:00|70569.5|70559.5|70574.1|70564.1|70592.9|70579.8|70569.3|70556.7|700
1586782800000|2020-04-13 13:00:00|70573.8|70563.8|70569.8|70554.8|70581.5|70566.4|70566.5|70553.4|652
1586783100000|2020-04-13 13:05:00|70569.2|70554.2|70575.3|70560.3|70578.3|70563.7|70565|70552.5|576
1586783400000|2020-04-13 13:10:00|70575.4|70560.4|70573.9|70563.9|70577.8|70564.5|70568.7|70555.8|459
1586783700000|2020-04-13 13:15:00|70573.3|70563.3|70574.7|70559.7|70577.3|70565.8|70564.4|70554.4|619
1586784000000|2020-04-13 13:20:00|70574.8|70559.8|70579.8|70564.8|70580.4|70567.6|70567.9|70555.5|588
1586784300000|2020-04-13 13:25:00|70578.4|70563.4|70598.5|70583.5|70598.7|70583.7|70573.3|70561.6|565
1586784600000|2020-04-13 13:30:00|70598.9|70583.9|70595|70580|70602.3|70587.3|70592.7|70577.7|741
1586784900000|2020-04-13 13:35:00|70595.1|70580.1|70591.4|70576.4|70627.3|70607.8|70589|70576|838
1586785200000|2020-04-13 13:40:00|70591.1|70576.1|70598.3|70583.3|70600|70586.7|70585.4|70572.5|715
1586785500000|2020-04-13 13:45:00|70598.1|70583.1|70579.3|70564.3|70598.4|70583.4|70575.7|70562.1|694
1586785800000|2020-04-13 13:50:00|70579.2|70564.2|70587.8|70572.8|70587.8|70572.8|70575.4|70563.9|643
1586786100000|2020-04-13 13:55:00|70587.7|70572.7|70591.3|70576.3|70595.1|70582.4|70576.4|70563.9|657
1586786400000|2020-04-13 14:00:00|70590.6|70575.6|70585|70570|70591.5|70576.5|70579.8|70565.2|634
1586786700000|2020-04-13 14:05:00|70584.9|70569.9|70571.2|70561.2|70586.1|70572.7|70570.1|70559.6|664
1586787000000|2020-04-13 14:10:00|70571.3|70561.3|70576.4|70566.4|70581|70568.9|70568.5|70556.7|771
1586787300000|2020-04-13 14:15:00|70576.1|70566.1|70582.5|70572.5|70586.9|70576.9|70574.3|70564.3|791
1586787600000|2020-04-13 14:20:00|70582.4|70572.4|70581.1|70566.1|70582.4|70572.4|70573.9|70563.9|685
1586787900000|2020-04-13 14:25:00|70581|70566|70566|70556|70582.8|70569.2|70565.1|70553.3|599
1586788200000|2020-04-13 14:30:00|70565.9|70555.9|70563.8|70548.8|70575.4|70560.4|70555.2|70540.2|731
1586788500000|2020-04-13 14:35:00|70563.7|70548.7|70576.4|70561.4|70581.9|70566.9|70557|70542.5|615
1586788800000|2020-04-13 14:40:00|70576.3|70561.3|70586.7|70571.7|70590.2|70575.2|70576|70561|620
1586789100000|2020-04-13 14:45:00|70586.6|70571.6|70579.5|70564.5|70589.6|70574.6|70577.3|70562.3|658
1586789400000|2020-04-13 14:50:00|70580|70565|70585.9|70570.9|70588.6|70573.6|70577.1|70562.1|595
1586789700000|2020-04-13 14:55:00|70586|70571|70581.1|70566.1|70597.7|70582.7|70576.1|70561.1|672
1586790000000|2020-04-13 15:00:00|70581.5|70566.5|70570.3|70555.3|70582.7|70567.7|70569.3|70554.3|728
1586790300000|2020-04-13 15:05:00|70570.1|70555.1|70584.8|70569.8|70593.3|70578.3|70567.6|70552.6|636
1586790600000|2020-04-13 15:10:00|70584.6|70569.6|70581.3|70566.3|70585.5|70570.5|70577.7|70565.1|506
1586790900000|2020-04-13 15:15:00|70581.2|70566.2|70574.5|70559.5|70584.3|70570.2|70573.2|70558.2|476
1586791200000|2020-04-13 15:20:00|70574.4|70559.4|70575.6|70560.6|70579.7|70566.1|70573.2|70558.2|456
1586791500000|2020-04-13 15:25:00|70575.5|70560.5|70591.3|70576.3|70591.9|70576.9|70575.4|70560.4|432
1586791800000|2020-04-13 15:30:00|70591.1|70576.1|70588.9|70573.9|70592.1|70577.1|70585.6|70571.4|574
1586792100000|2020-04-13 15:35:00|70588.6|70573.6|70583.7|70568.7|70592|70577.7|70581.2|70566.2|605
1586792400000|2020-04-13 15:40:00|70583.6|70568.6|70569.7|70554.7|70585.4|70570.4|70567.4|70552.4|475
1586792700000|2020-04-13 15:45:00|70569.4|70554.4|70565.3|70555.3|70571|70558.1|70563.6|70548.6|550
1586793000000|2020-04-13 15:50:00|70567.1|70552.1|70567.7|70552.7|70574.6|70559.6|70564.4|70552.1|429
1586793300000|2020-04-13 15:55:00|70567.8|70552.8|70570.8|70555.8|70572.9|70557.9|70560.9|70545.9|486
1586793600000|2020-04-13 16:00:00|70569.8|70554.8|70568.3|70553.3|70575.3|70560.3|70567.6|70552.6|519
1586793900000|2020-04-13 16:05:00|70568.2|70553.2|70570.5|70555.5|70572.5|70562.4|70565.6|70552.2|450
1586794200000|2020-04-13 16:10:00|70570.7|70555.7|70577.9|70562.9|70577.9|70562.9|70566.9|70551.9|521
1586794500000|2020-04-13 16:15:00|70577.8|70562.8|70581.9|70566.9|70581.9|70566.9|70569.7|70554.7|588
1586794800000|2020-04-13 16:20:00|70581.8|70566.8|70582.4|70567.4|70587.5|70572.5|70579.6|70564.6|537
1586795100000|2020-04-13 16:25:00|70582|70567|70582.1|70567.1|70583.6|70568.6|70577.1|70562.1|453
1586795400000|2020-04-13 16:30:00|70582|70567|70581.6|70566.6|70583.8|70568.8|70579.7|70564.7|406
1586795700000|2020-04-13 16:35:00|70581.7|70566.7|70582.7|70567.7|70584.8|70569.8|70580.5|70565.5|406
1586796000000|2020-04-13 16:40:00|70582.3|70567.3|70584.4|70569.4|70586.3|70571.3|70581.7|70566.7|447
1586796300000|2020-04-13 16:45:00|70584.1|70569.1|70580.1|70565.1|70585|70570|70574.8|70559.8|395
1586796600000|2020-04-13 16:50:00|70579.7|70564.7|70581.2|70566.2|70583.5|70568.5|70577.9|70562.9|378
1586796900000|2020-04-13 16:55:00|70581.7|70566.7|70582.8|70567.8|70584|70569|70578.5|70563.5|492
1586797200000|2020-04-13 17:00:00|70583.7|70568.7|70590.7|70575.7|70593.3|70578.4|70583.1|70568.1|499
1586797500000|2020-04-13 17:05:00|70590.6|70575.6|70595.2|70580.2|70596.7|70581.7|70588.5|70574.1|469
1586797800000|2020-04-13 17:10:00|70595.7|70580.7|70605.2|70590.2|70609.6|70594.6|70595.5|70580.5|498
1586798100000|2020-04-13 17:15:00|70605.3|70590.3|70603.9|70588.9|70606.6|70591.6|70602.2|70587.2|387
1586798400000|2020-04-13 17:20:00|70604.1|70589.1|70607.1|70592.1|70610.9|70595.9|70603.5|70588.5|429
1586798700000|2020-04-13 17:25:00|70606.8|70591.8|70606.9|70591.9|70610.3|70595.3|70604.3|70589.3|484
1586799000000|2020-04-13 17:30:00|70607.2|70592.2|70606.2|70591.2|70609.7|70594.7|70602.9|70587.9|513
1586799300000|2020-04-13 17:35:00|70606.4|70591.4|70591.5|70576.5|70606.8|70591.8|70590.5|70575.5|711
1586799600000|2020-04-13 17:40:00|70591.6|70576.6|70581.9|70566.9|70592.5|70577.5|70580.3|70565.3|508
1586799900000|2020-04-13 17:45:00|70582|70567|70588|70573|70589.9|70577|70557.9|70544.4|709
1586800200000|2020-04-13 17:50:00|70587.4|70572.4|70583.7|70568.7|70589.4|70576.5|70583|70568|609
1586800500000|2020-04-13 17:55:00|70583.6|70568.6|70590.2|70575.2|70591.5|70576.5|70582.1|70567.1|561
1586800800000|2020-04-13 18:00:00|70590.4|70575.4|70586.1|70571.1|70591.1|70576.1|70583.3|70568.3|536
1586801100000|2020-04-13 18:05:00|70583.8|70568.8|70563.3|70548.3|70587.2|70572.2|70558.3|70543.3|652
1586801400000|2020-04-13 18:10:00|70563.5|70548.5|70576|70561|70579.6|70564.6|70561|70546|559
1586801700000|2020-04-13 18:15:00|70575.8|70560.8|70573.3|70558.3|70576.8|70561.8|70560|70545|528
1586802000000|2020-04-13 18:20:00|70572.9|70557.9|70569.2|70554.2|70575.7|70560.7|70565.8|70550.8|630
1586802300000|2020-04-13 18:25:00|70568.6|70553.6|70567.3|70552.3|70571.9|70556.9|70565.7|70550.7|621
1586802600000|2020-04-13 18:30:00|70565.8|70550.8|70565.2|70550.2|70568.9|70553.9|70562.9|70549.5|387
1586802900000|2020-04-13 18:35:00|70565.1|70550.1|70569.5|70554.5|70570.9|70555.9|70563.5|70550|427
1586803200000|2020-04-13 18:40:00|70569.6|70554.6|70564.9|70549.9|70573.2|70558.2|70564.4|70549.4|442
1586803500000|2020-04-13 18:45:00|70565.1|70550.1|70555.3|70537.2|70572.1|70557.1|70553.7|70535.2|481
1586803800000|2020-04-13 18:50:00|70554.8|70537.6|70555|70540|70564.7|70544.2|70554.1|70535.1|398
1586804100000|2020-04-13 18:55:00|70554.9|70539.9|70545.2|70529.3|70561.4|70541.9|70544.1|70527.4|488
1586804400000|2020-04-13 19:00:00|70547.7|70526.9|70546|70531|70554.7|70539.5|70544.6|70526.9|418
1586804700000|2020-04-13 19:05:00|70548.4|70533.4|70553.2|70538.2|70555.8|70540.8|70541.9|70526.9|487
1586805000000|2020-04-13 19:10:00|70553.1|70538.1|70556.6|70541.6|70559.5|70544.5|70545.1|70530.1|455
1586805300000|2020-04-13 19:15:00|70556.9|70541.9|70557|70542|70561.3|70546.3|70552.1|70537.1|445
1586805600000|2020-04-13 19:20:00|70556.9|70541.9|70550.8|70535.8|70560|70543.8|70548.3|70533.3|412
1586805900000|2020-04-13 19:25:00|70550.6|70535.6|70543.7|70528.7|70554.8|70538|70542.4|70527.8|362
1586806200000|2020-04-13 19:30:00|70543.5|70528.5|70549.4|70534.4|70556|70536.1|70534.3|70515.4|500
1586806500000|2020-04-13 19:35:00|70549.5|70534.5|70550.1|70535.1|70557.5|70541.9|70547.4|70532.4|470
1586806800000|2020-04-13 19:40:00|70550.4|70535.4|70549.7|70534.7|70558.6|70537.8|70547.7|70531.4|389
1586807100000|2020-04-13 19:45:00|70549.6|70534.6|70547.3|70532.3|70555.1|70535.1|70543.6|70526.8|426
1586807400000|2020-04-13 19:50:00|70546.9|70531.9|70540.8|70525.8|70551.3|70536.3|70535.7|70520.2|560
1586807700000|2020-04-13 19:55:00|70541.3|70526.3|70534.5|70517.5|70547.8|70531.6|70534.4|70517.4|521
1586808000000|2020-04-13 20:00:00|70534.6|70517.1|70532.6|70513.2|70539.8|70520.8|70525.1|70509.2|271
1586808300000|2020-04-13 20:05:00|70533.1|70512.2|70534|70517.3|70539.2|70522.5|70526.1|70509.8|245
1586808600000|2020-04-13 20:10:00|70534.6|70517.4|70543.4|70526.3|70553.4|70530.9|70532.9|70514.2|269
1586808900000|2020-04-13 20:15:00|70545.2|70527.6|70554.1|70522.6|70556.9|70535.4|70541.1|70513.4|223
1586809200000|2020-04-13 20:20:00|70553.8|70515.2|70535.8|70520.8|70562.3|70537|70530.5|70513.1|282
1586809500000|2020-04-13 20:25:00|70535.9|70520.9|70543.1|70528.1|70546.1|70529|70531.5|70513.1|268
1586809800000|2020-04-13 20:30:00|70541.8|70526.8|70542.7|70527.7|70550.9|70530.2|70539.8|70525.4|315
1586810100000|2020-04-13 20:35:00|70542.8|70527.8|70543.9|70528.9|70550.5|70533.4|70537.5|70525.1|258
1586810400000|2020-04-13 20:40:00|70543.6|70528.6|70544.1|70529.1|70556.9|70537.1|70537.6|70523.3|249
1586810700000|2020-04-13 20:45:00|70543.9|70528.9|70562|70535.9|70573.6|70539.2|70543.9|70517.3|261
1586811000000|2020-04-13 20:50:00|70558.8|70537.4|70555.7|70515.3|70574.1|70539.5|70546.1|70497.9|175
1586811300000|2020-04-13 20:55:00|70562.3|70534.4|70575.7|70531.6|70585.8|70538.4|70538|70504.9|325
1586811600000|2020-04-13 21:00:00|70578.8|70530.4|70590|70536|70595|70541|70537.9|70483.9|44
1586811900000|2020-04-13 21:05:00|70594.1|70540.1|70604.4|70550.4|70620|70566|70586.2|70532.2|92
1586812200000|2020-04-13 21:10:00|70591.4|70537.4|70601.4|70547.4|70616.5|70562.5|70591.4|70537.4|145
1586812800000|2020-04-13 21:20:00|70569.5|70515.5|70571.2|70517.2|70584.6|70531.8|70567.2|70513.2|161
1586813100000|2020-04-13 21:25:00|70559.8|70515.7|70571.6|70517.6|70572|70518|70555.3|70502.3|121
1586813400000|2020-04-13 21:30:00|70559|70505|70569.8|70515.8|70573.4|70538.9|70557.4|70503.4|197
1586813700000|2020-04-13 21:35:00|70570.8|70516.8|70570.5|70516.5|70571.5|70526.7|70554.4|70506|102
1586814000000|2020-04-13 21:40:00|70569.5|70515.5|70569.2|70515.2|70571.6|70523.1|70547.3|70501.9|132
1586814300000|2020-04-13 21:45:00|70573.2|70523.6|70561.2|70507.2|70574.7|70539.5|70540.3|70502.3|124
1586814600000|2020-04-13 21:50:00|70550.5|70496.5|70545.6|70515.9|70562.3|70516.2|70539.8|70494.5|144
1586814900000|2020-04-13 21:55:00|70544|70516.2|70567.1|70513.1|70567.1|70516.5|70538|70499.1|150
1586815200000|2020-04-13 22:00:00|70562|70511|70538.6|70503.7|70568.2|70520.5|70535.1|70498.9|198
1586815500000|2020-04-13 22:05:00|70551.7|70508.3|70540.2|70507.1|70573.4|70520.9|70537.7|70501.5|200
1586815800000|2020-04-13 22:10:00|70540.1|70508.6|70540.5|70506.5|70555.2|70515.7|70530.6|70500.1|177
1586816100000|2020-04-13 22:15:00|70541.7|70501.8|70554|70526|70566.5|70528.2|70529.3|70496.4|525
1586816400000|2020-04-13 22:20:00|70550.9|70525.8|70551.4|70509.4|70565.7|70528.7|70545.5|70509.4|566
1586816700000|2020-04-13 22:25:00|70552.8|70511.4|70553|70521.2|70558.5|70529.4|70539.8|70508.3|476
1586817000000|2020-04-13 22:30:00|70553.3|70521.4|70561|70524.5|70565.3|70527.6|70549.5|70516|418
1586817300000|2020-04-13 22:35:00|70560.2|70524.6|70559.5|70527.6|70566.7|70534.8|70555.3|70519.3|586
1586817600000|2020-04-13 22:40:00|70560.1|70527.4|70568.2|70534.5|70570.6|70539.3|70556.5|70524.7|726
1586817900000|2020-04-13 22:45:00|70568.4|70534.4|70564.7|70535.6|70569.4|70540.6|70563.1|70532.1|751
1586818200000|2020-04-13 22:50:00|70564.5|70533.5|70562.3|70536.9|70565.8|70541.3|70559.2|70529.5|890
1586818500000|2020-04-13 22:55:00|70561.5|70534.5|70561.5|70531.9|70563.9|70539.5|70554.3|70524.9|709
1586818800000|2020-04-13 23:00:00|70558.1|70529.1|70556.4|70529.4|70563.8|70536.2|70550|70526.9|548
1586819100000|2020-04-13 23:05:00|70557.2|70530|70557.8|70531.7|70561.5|70532.8|70554.3|70527.9|430
1586819400000|2020-04-13 23:10:00|70557.6|70531.3|70550|70523.7|70559.5|70532.5|70549.2|70523.6|676
1586819700000|2020-04-13 23:15:00|70549.5|70524.2|70553.8|70525.2|70556.9|70528.3|70549.5|70520.8|895
1586820000000|2020-04-13 23:20:00|70554|70524.5|70551.3|70524.5|70554.8|70526.3|70548.2|70520.8|766
1586820300000|2020-04-13 23:25:00|70551.7|70524.9|70535|70513|70553.7|70526.9|70531.6|70510.8|508
1586820600000|2020-04-13 23:30:00|70532.9|70512.2|70526.3|70507.4|70536.3|70514.6|70523.8|70505.3|504
1586820900000|2020-04-13 23:35:00|70525.3|70506.8|70536.1|70517.4|70537.6|70519.4|70523.6|70504.4|689
1586821200000|2020-04-13 23:40:00|70536.2|70516.4|70529.5|70506.5|70536.4|70517.6|70525.4|70505|753
1586821500000|2020-04-13 23:45:00|70529.3|70506.3|70525.9|70505.5|70535.4|70511.7|70524.3|70503.8|723
1586821800000|2020-04-13 23:50:00|70525.6|70505.8|70535.7|70510.3|70536.2|70512.9|70523.7|70505.3|719
1586822100000|2020-04-13 23:55:00|70533.3|70510.5|70532.4|70516.2|70534.9|70516.4|70525.8|70505.2|756
1586822400000|2020-04-14 00:00:00|70532.6|70516|70534.6|70517.1|70539.6|70522.9|70530.8|70511.3|737
1586822700000|2020-04-14 00:05:00|70535.3|70516.3|70530|70513.8|70535.3|70517|70522.9|70506.4|921
1586823000000|2020-04-14 00:10:00|70529.9|70513.7|70541.6|70524.2|70542.9|70525.7|70525.6|70510.3|786
1586823300000|2020-04-14 00:15:00|70541.7|70524.5|70549.4|70531.4|70550.6|70533.3|70536.9|70518.8|932
1586823600000|2020-04-14 00:20:00|70549.1|70531.5|70545.5|70530.5|70550.8|70534.8|70543.9|70528.9|834
1586823900000|2020-04-14 00:25:00|70545.2|70530.2|70552.7|70537.7|70555.2|70540.2|70544.4|70529.4|791
1586824200000|2020-04-14 00:30:00|70552.9|70537.9|70548.7|70533.7|70554.4|70539.4|70546.2|70531.2|838
1586824500000|2020-04-14 00:35:00|70548.4|70533.4|70541.8|70523.4|70554.2|70539.2|70540.5|70522.2|775
1586824800000|2020-04-14 00:40:00|70541.7|70523.3|70543.6|70527.3|70551|70536|70537.3|70521.9|803
1586825100000|2020-04-14 00:45:00|70543|70527.9|70548.6|70533.6|70549.5|70534.5|70535.2|70520|716
1586825400000|2020-04-14 00:50:00|70548.5|70533.5|70538.1|70523.1|70556|70541|70538.1|70523.1|753
1586825700000|2020-04-14 00:55:00|70536.5|70521.5|70535.2|70520.2|70541.1|70526.1|70531.1|70516.1|753
1586826000000|2020-04-14 01:00:00|70535.4|70520.4|70566.6|70551.6|70580.4|70565.4|70534.3|70519.3|849
1586826300000|2020-04-14 01:05:00|70566.5|70551.5|70550.2|70535.2|70575.7|70560.7|70550|70535|650
1586826600000|2020-04-14 01:10:00|70550.9|70535.9|70550.9|70531.1|70565.2|70550.1|70546|70529.3|587
1586826900000|2020-04-14 01:15:00|70549.4|70532.2|70563.2|70548.2|70583.4|70568|70548.5|70530.8|594
1586827200000|2020-04-14 01:20:00|70563.1|70548.1|70551|70536|70566.5|70553.6|70543.9|70528.9|620
1586827500000|2020-04-14 01:25:00|70550.8|70535.8|70552.9|70537.9|70563.4|70549.7|70549.9|70534.9|679
1586827800000|2020-04-14 01:30:00|70552.7|70537.7|70516.7|70501.7|70560.3|70550.3|70504.4|70490.1|799
1586828100000|2020-04-14 01:35:00|70516.6|70501.6|70550.5|70535.5|70557.1|70542.1|70506.2|70491.2|839
1586828400000|2020-04-14 01:40:00|70550.6|70535.6|70498|70483|70557.1|70542.1|70498|70482.9|847
1586828700000|2020-04-14 01:45:00|70499|70483.4|70481.4|70471.4|70510.3|70495.3|70470.1|70457.1|805
1586829000000|2020-04-14 01:50:00|70481.6|70471.6|70471.1|70461.1|70502|70492|70466|70456|811
1586829300000|2020-04-14 01:55:00|70471.3|70461.3|70483.9|70473.9|70485.2|70475.2|70456.9|70446.9|880
1586829600000|2020-04-14 02:00:00|70484.1|70474.1|70472.4|70462.4|70484.1|70474.1|70441.2|70430.3|869
1586829900000|2020-04-14 02:05:00|70472.3|70462.3|70475.8|70465.8|70484.5|70474.5|70460.2|70450.2|815
1586830200000|2020-04-14 02:10:00|70475.9|70465.9|70488.3|70478.3|70501.9|70491.9|70475.9|70465.9|728
1586830500000|2020-04-14 02:15:00|70488.4|70478.4|70481.3|70471.3|70491.3|70481.3|70478.7|70468.7|709
1586830800000|2020-04-14 02:20:00|70481.7|70471.7|70512.4|70502.4|70516.8|70506.8|70480.5|70470.5|685
1586831100000|2020-04-14 02:25:00|70512.6|70502.6|70491.9|70481.9|70529.4|70518|70489.3|70479.3|737
1586831400000|2020-04-14 02:30:00|70491|70481|70474.3|70464.3|70493.9|70483.9|70472.7|70462.7|761
1586831700000|2020-04-14 02:35:00|70474.2|70464.2|70452.5|70442.5|70485.5|70475.5|70451|70441|760
1586832000000|2020-04-14 02:40:00|70452.4|70442.4|70481|70471|70482.3|70471.7|70452.4|70442.4|717
1586832300000|2020-04-14 02:45:00|70481.1|70471.1|70477.8|70467.8|70486.4|70476.4|70470.7|70460.7|674
1586832600000|2020-04-14 02:50:00|70477.9|70467.9|70470.3|70460.3|70479.8|70469.8|70458.7|70448.7|638
1586832900000|2020-04-14 02:55:00|70470.7|70460.7|70451.5|70441.5|70474.9|70464.9|70449.9|70439.9|692
1586833200000|2020-04-14 03:00:00|70451.7|70441.7|70447.4|70437.4|70455.9|70445.9|70434.1|70424.1|629
1586833500000|2020-04-14 03:05:00|70447.6|70437.6|70453.4|70443.4|70466.4|70456.4|70441.7|70431.7|657
1586833800000|2020-04-14 03:10:00|70453.5|70443.5|70477.9|70467.9|70478.8|70468.8|70450.7|70440.7|632
1586834100000|2020-04-14 03:15:00|70478|70468|70468.5|70458.5|70481.4|70471.4|70454.7|70444.7|673
1586834400000|2020-04-14 03:20:00|70468.1|70458.1|70474.3|70464.3|70493.8|70483.8|70464.3|70454.3|760
1586834700000|2020-04-14 03:25:00|70474.1|70464.1|70460.5|70450.5|70479.2|70469.2|70456.8|70446.8|656
1586835000000|2020-04-14 03:30:00|70458.9|70448.9|70469.3|70459.3|70481|70470.3|70453.5|70443.5|651
1586835300000|2020-04-14 03:35:00|70469.5|70459.5|70476.3|70466.3|70479.6|70469.6|70468|70458|562
1586835600000|2020-04-14 03:40:00|70476.1|70466.1|70478.5|70468.5|70487.4|70476.5|70468.6|70457.9|623
1586835900000|2020-04-14 03:45:00|70479.2|70469.2|70477.9|70467.9|70481.6|70471.6|70469.9|70459.9|479
1586836200000|2020-04-14 03:50:00|70477.8|70467.8|70488.6|70478.6|70494.9|70483.9|70477.8|70467.8|447
1586836500000|2020-04-14 03:55:00|70488.3|70478.3|70489.4|70479.4|70493|70483|70478.2|70468.2|482
1586836800000|2020-04-14 04:00:00|70489.5|70479.5|70492.2|70482.2|70494.9|70484.9|70484.4|70474.4|439
1586837100000|2020-04-14 04:05:00|70492.1|70482.1|70484.6|70474.6|70495.3|70485.3|70483.2|70473.2|356
1586837400000|2020-04-14 04:10:00|70484.5|70474.5|70471.6|70461.6|70484.5|70474.5|70465.9|70455.9|408
1586837700000|2020-04-14 04:15:00|70472.1|70462.1|70477.1|70467.1|70479.6|70469.6|70464.3|70454.3|472
1586838000000|2020-04-14 04:20:00|70477.2|70467.2|70482.3|70472.3|70485.7|70475.7|70470.2|70460.2|460
1586838300000|2020-04-14 04:25:00|70482.2|70472.2|70480.6|70470.6|70482.4|70472.4|70476.1|70466.1|405
1586838600000|2020-04-14 04:30:00|70481.7|70471.7|70485.9|70475.9|70486.6|70476.6|70478.2|70468.2|436
1586838900000|2020-04-14 04:35:00|70485.8|70475.8|70477.7|70467.7|70488.5|70478.5|70477.6|70467.6|438
1586839200000|2020-04-14 04:40:00|70477.8|70467.8|70483.7|70473.7|70485.4|70475.4|70477.7|70467.7|333
1586839500000|2020-04-14 04:45:00|70483.6|70473.6|70498.9|70488.9|70499.7|70489.7|70476.6|70466.6|504
1586839800000|2020-04-14 04:50:00|70498.2|70488.2|70487.5|70477.5|70499.1|70489.1|70487.3|70477.3|472
1586840100000|2020-04-14 04:55:00|70487.6|70477.6|70483|70473|70489.5|70479.5|70478.4|70468.4|479
1586840400000|2020-04-14 05:00:00|70483.2|70473.2|70497.9|70487.9|70498.7|70488.7|70482|70472|513
1586840700000|2020-04-14 05:05:00|70500.5|70490.5|70507.9|70497.9|70510.7|70499.4|70496.3|70486.3|564
1586841000000|2020-04-14 05:10:00|70507.8|70497.8|70503.8|70493.8|70509.6|70499.6|70501|70491|490
1586841300000|2020-04-14 05:15:00|70503.7|70493.7|70504.2|70494.2|70506.4|70496.4|70502.1|70492.1|532
1586841600000|2020-04-14 05:20:00|70504.3|70494.3|70503.5|70493.5|70505.2|70495.2|70501.7|70491.7|448
1586841900000|2020-04-14 05:25:00|70503|70493|70504.6|70494.6|70506.5|70495.1|70499.9|70489.7|516
1586842200000|2020-04-14 05:30:00|70504.5|70494.5|70497.4|70487.4|70506.8|70496.8|70487.5|70475.6|569
1586842500000|2020-04-14 05:35:00|70496.3|70486.3|70496.7|70486.7|70500.1|70490.1|70492.9|70481.2|571
1586842800000|2020-04-14 05:40:00|70496.5|70486.5|70497.1|70487.1|70499.6|70489.6|70487|70477|556
1586843100000|2020-04-14 05:45:00|70497.3|70487.3|70497.3|70487.3|70499.4|70489.4|70493.5|70483.5|402
1586843400000|2020-04-14 05:50:00|70497.2|70487.2|70513.5|70503.5|70517.5|70507.5|70494.5|70484.5|618
1586843700000|2020-04-14 05:55:00|70513.3|70503.3|70535.3|70525.3|70541.2|70531.2|70513.1|70503.1|728
1586844000000|2020-04-14 06:00:00|70535.5|70525.5|70541.7|70531.7|70543.3|70533.3|70525.4|70515.4|643
1586844300000|2020-04-14 06:05:00|70541.3|70531.3|70562.1|70552.1|70562.1|70552.1|70534.6|70524.6|678
1586844600000|2020-04-14 06:10:00|70562.3|70552.3|70561.4|70551.4|70568.1|70558.1|70546.8|70536.8|650
1586844900000|2020-04-14 06:15:00|70561.9|70551.9|70551.8|70541.8|70565.3|70555.3|70551.5|70541.5|696
1586845200000|2020-04-14 06:20:00|70551.5|70541.5|70563.4|70553.4|70568.6|70558.6|70551.1|70541.1|710
1586845500000|2020-04-14 06:25:00|70563.9|70553.9|70554.9|70544.9|70567.4|70557.4|70547.9|70537.9|750
1586845800000|2020-04-14 06:30:00|70554.7|70544.7|70553.4|70543.4|70561|70551|70546.2|70536.2|654
1586846100000|2020-04-14 06:35:00|70553.5|70543.5|70558.2|70548.2|70569.2|70559.2|70552.5|70542.5|693
1586846400000|2020-04-14 06:40:00|70558.1|70548.1|70571.4|70561.4|70571.6|70561.6|70555.8|70545.8|669
1586846700000|2020-04-14 06:45:00|70571.5|70561.5|70552.3|70542.3|70573.6|70563.6|70552.2|70542.2|628
1586847000000|2020-04-14 06:50:00|70552.4|70542.4|70543.2|70533.2|70554.7|70544.7|70538.7|70528.7|627
1586847300000|2020-04-14 06:55:00|70542.4|70532.4|70549.9|70539.9|70566.4|70556.4|70542.4|70532.4|781
1586847600000|2020-04-14 07:00:00|70550.2|70540.2|70539.7|70529.7|70555.9|70545.9|70534|70524|748
1586847900000|2020-04-14 07:05:00|70540|70530|70542.5|70532.5|70552|70542|70528.9|70518.9|790
1586848200000|2020-04-14 07:10:00|70542.4|70532.4|70564.5|70554.5|70571.2|70561.2|70542.3|70532.3|780
1586848500000|2020-04-14 07:15:00|70564.7|70554.7|70566.4|70556.4|70572.7|70562.7|70563|70553|771
1586848800000|2020-04-14 07:20:00|70566.5|70556.5|70580.5|70570.5|70584.7|70574.7|70566.4|70556.4|711
1586849100000|2020-04-14 07:25:00|70581|70571|70574.4|70564.4|70587.2|70577.2|70570.8|70560.8|646
1586849400000|2020-04-14 07:30:00|70574.5|70564.5|70567.3|70557.3|70576.8|70566.8|70556.4|70546.4|605
1586849700000|2020-04-14 07:35:00|70567.4|70557.4|70561.5|70551.5|70579.8|70569.8|70557.1|70547.1|613
1586850000000|2020-04-14 07:40:00|70561.6|70551.6|70580.5|70570.5|70580.9|70570.9|70559.5|70549.5|622
1586850300000|2020-04-14 07:45:00|70580.1|70570.1|70559|70549|70582.1|70572.1|70558.5|70548.5|634
1586850600000|2020-04-14 07:50:00|70558.6|70548.6|70572.2|70562.2|70574.2|70564.2|70558|70548|596
1586850900000|2020-04-14 07:55:00|70572.1|70562.1|70552.9|70542.9|70574.4|70564.4|70546|70536|625
1586851200000|2020-04-14 08:00:00|70552.8|70542.8|70559.2|70549.2|70560.4|70550.4|70550.3|70540.3|605
1586851500000|2020-04-14 08:05:00|70559.6|70549.6|70566.5|70556.5|70569.1|70559.1|70552.7|70542.7|479
1586851800000|2020-04-14 08:10:00|70566.8|70556.8|70591.8|70581.8|70591.9|70581.9|70563.4|70553.4|676
1586852100000|2020-04-14 08:15:00|70591.9|70581.9|70605.5|70595.5|70609.9|70599.9|70586|70576|755
1586852400000|2020-04-14 08:20:00|70605.3|70595.3|70617.1|70607.1|70631.8|70621|70604|70594|606
1586852700000|2020-04-14 08:25:00|70616.8|70606.8|70636.2|70626.2|70648.6|70638.6|70615.9|70605.9|658
1586853000000|2020-04-14 08:30:00|70636|70626|70655|70645|70662.9|70652.9|70635.9|70625.9|631
1586853300000|2020-04-14 08:35:00|70654.7|70644.7|70645.3|70635.3|70664.9|70654.9|70642.6|70632.6|675
1586853600000|2020-04-14 08:40:00|70644.7|70634.7|70643.9|70633.9|70646.1|70636.1|70630.4|70620.4|653
1586853900000|2020-04-14 08:45:00|70644|70634|70635.8|70625.8|70648|70638|70635.8|70625.8|606
1586854200000|2020-04-14 08:50:00|70637.6|70627.6|70669.7|70659.7|70678.5|70668.5|70637.6|70627.6|741
1586854500000|2020-04-14 08:55:00|70669.6|70659.6|70644.6|70634.6|70669.7|70659.7|70642.8|70632.8|695
1586854800000|2020-04-14 09:00:00|70644.7|70634.7|70659.4|70649.4|70667.2|70657.2|70642.5|70632.5|628
1586855100000|2020-04-14 09:05:00|70660.3|70650.3|70658|70648|70663.6|70653.6|70650.7|70640.7|678
1586855400000|2020-04-14 09:10:00|70658.3|70648.3|70635.5|70625.5|70658.6|70648.6|70635.4|70625.4|569
1586855700000|2020-04-14 09:15:00|70635.2|70625.2|70632.3|70622.3|70639.9|70629.9|70626|70616|569
1586856000000|2020-04-14 09:20:00|70631.5|70621.5|70628|70618|70634.4|70624.4|70620.3|70610.3|618
1586856300000|2020-04-14 09:25:00|70627.9|70617.9|70631.7|70621.7|70634.9|70624.9|70625.3|70615.3|617
1586856600000|2020-04-14 09:30:00|70631.8|70621.8|70638.4|70628.4|70638.7|70628.7|70626.1|70616.1|504
1586856900000|2020-04-14 09:35:00|70637.5|70627.5|70638.1|70628.1|70640.4|70630.4|70629.1|70619.1|541
1586857200000|2020-04-14 09:40:00|70638|70628|70619.8|70609.8|70639.6|70629.6|70618.8|70608.8|541
1586857500000|2020-04-14 09:45:00|70619.4|70609.4|70618.8|70608.8|70622.2|70612.2|70612|70602|498
1586857800000|2020-04-14 09:50:00|70618.6|70608.6|70621.4|70611.4|70633.7|70623.7|70618.6|70608.6|456
1586858100000|2020-04-14 09:55:00|70621.3|70611.3|70634.3|70619.3|70642|70627|70619.9|70609.9|446
1586858400000|2020-04-14 10:00:00|70634.2|70619.2|70628.7|70613.7|70638.1|70623.1|70627.7|70612.7|532
1586858700000|2020-04-14 10:05:00|70628.6|70613.6|70634.4|70619.4|70641.5|70629|70625.3|70611.5|389
1586859000000|2020-04-14 10:10:00|70634.5|70619.5|70649.5|70634.5|70649.5|70636.8|70631.2|70618.6|320
1586859300000|2020-04-14 10:15:00|70649.8|70634.8|70665.2|70655.2|70675.7|70665.7|70647.5|70634.7|514
1586859600000|2020-04-14 10:20:00|70665.1|70655.1|70654.6|70644.6|70671|70656|70650.6|70638.9|468
1586859900000|2020-04-14 10:25:00|70654.7|70644.7|70628.3|70618.3|70658.8|70646.6|70627.9|70615.5|459
1586860200000|2020-04-14 10:30:00|70630.7|70615.7|70628.2|70618.2|70635.4|70621.7|70622.2|70612.2|396
1586860500000|2020-04-14 10:35:00|70628.4|70618.4|70627.4|70617.4|70632|70622|70621.4|70611.4|298
1586860800000|2020-04-14 10:40:00|70627.7|70617.7|70623.5|70613.5|70631.2|70621.2|70611.2|70599.1|472
1586861100000|2020-04-14 10:45:00|70623.4|70613.4|70612.5|70602.5|70624.3|70613.9|70612.2|70602.2|430
1586861400000|2020-04-14 10:50:00|70612.4|70602.4|70605|70595|70616|70606|70599|70589|425
1586861700000|2020-04-14 10:55:00|70604.5|70594.5|70599.2|70589.2|70604.9|70594.9|70591.8|70581.8|422
1586862000000|2020-04-14 11:00:00|70599|70589|70600.1|70590.1|70611.7|70601.7|70593.2|70583.2|580
1586862300000|2020-04-14 11:05:00|70600|70590|70597.1|70587.1|70603.1|70592.4|70585.5|70575.5|647
1586862600000|2020-04-14 11:10:00|70597.6|70587.6|70599.4|70589.4|70611.4|70598.4|70592.1|70582.1|583
1586862900000|2020-04-14 11:15:00|70599.5|70589.5|70608.4|70598.4|70616.2|70603.5|70587.3|70577.3|600
1586863200000|2020-04-14 11:20:00|70608.3|70598.3|70611.3|70601.3|70623.7|70610.3|70596.5|70586.5|649
1586863500000|2020-04-14 11:25:00|70612.1|70602.1|70602.5|70592.5|70612.4|70602.4|70597.6|70587.6|449
1586863800000|2020-04-14 11:30:00|70602.1|70592.1|70596.8|70586.8|70603.1|70593.1|70593.7|70583.7|485
1586864100000|2020-04-14 11:35:00|70596.6|70586.6|70599.8|70589.8|70600.2|70590.2|70588.9|70578.9|645
1586864400000|2020-04-14 11:40:00|70599.2|70589.2|70595.6|70585.6|70602.1|70590.8|70592|70582|458
1586864700000|2020-04-14 11:45:00|70594.1|70584.1|70588.1|70573.1|70594.4|70584.4|70579.5|70569.2|594
1586865000000|2020-04-14 11:50:00|70585.3|70575.3|70589.7|70579.7|70596.5|70584|70570.4|70560.4|637
1586865300000|2020-04-14 11:55:00|70589.6|70579.6|70578.9|70568.9|70597.9|70587.2|70575.7|70563|676
1586865600000|2020-04-14 12:00:00|70579|70569|70586.4|70576.4|70591.8|70581.8|70573.2|70562.8|724
1586865900000|2020-04-14 12:05:00|70585.9|70575.9|70595.5|70585.5|70602.8|70592.6|70585.7|70575.7|713
1586866200000|2020-04-14 12:10:00|70595.6|70585.6|70593.1|70583.1|70602.7|70592.7|70590.1|70580.1|694
1586866500000|2020-04-14 12:15:00|70592.9|70582.9|70584.1|70574.1|70603.2|70593.2|70581.9|70571.9|604
1586866800000|2020-04-14 12:20:00|70583.1|70573.1|70586.1|70576.1|70590.7|70580.7|70578.8|70568.8|577
1586867100000|2020-04-14 12:25:00|70586.2|70576.2|70579|70569|70594.2|70584.2|70578.6|70568.6|591
1586867400000|2020-04-14 12:30:00|70578.8|70568.8|70571.6|70561.6|70578.8|70568.8|70561.6|70551.6|656
1586867700000|2020-04-14 12:35:00|70571.9|70561.9|70558.5|70548.5|70577.9|70567.9|70557.5|70547.5|532
1586868000000|2020-04-14 12:40:00|70558.4|70548.4|70578.8|70568.8|70584.3|70572.2|70556.4|70546.4|574
1586868300000|2020-04-14 12:45:00|70578.6|70568.6|70578.6|70568.6|70593.8|70583.8|70568.6|70558.6|564
1586868600000|2020-04-14 12:50:00|70578.5|70568.5|70578.1|70568.1|70585.5|70575.5|70574.1|70563.8|457
1586868900000|2020-04-14 12:55:00|70578.3|70568.3|70577.7|70567.7|70583.2|70573.2|70573.9|70563.9|609
1586869200000|2020-04-14 13:00:00|70577.4|70567.4|70584.7|70574.7|70589.4|70579.4|70576.9|70566.9|619
1586869500000|2020-04-14 13:05:00|70585.2|70575.2|70587.5|70577.5|70588.9|70577.9|70580.7|70570.7|588
1586869800000|2020-04-14 13:10:00|70587.4|70577.4|70587|70572|70597.3|70586.9|70585|70571.4|533
1586870100000|2020-04-14 13:15:00|70586.9|70571.9|70587.2|70572.2|70601.6|70588.9|70581.7|70569|564
1586870400000|2020-04-14 13:20:00|70587.6|70572.6|70582|70567|70593.3|70581.2|70576|70563.4|590
1586870700000|2020-04-14 13:25:00|70581.4|70566.4|70580.3|70570.3|70584.4|70571.9|70576|70565.2|550
1586871000000|2020-04-14 13:30:00|70580.5|70570.5|70557|70547|70586.1|70576.1|70556.8|70546.8|760
1586871300000|2020-04-14 13:35:00|70557.2|70547.2|70554.8|70544.8|70558.3|70548.3|70546.3|70536.3|765
1586871600000|2020-04-14 13:40:00|70554.9|70544.9|70556.3|70546.3|70567.1|70555.5|70552.9|70542.9|813
1586871900000|2020-04-14 13:45:00|70556.2|70546.2|70556.7|70546.7|70563.9|70553.9|70545.3|70535.3|666
1586872200000|2020-04-14 13:50:00|70557.1|70547.1|70553|70543|70560.2|70550.2|70551|70541|550
1586872500000|2020-04-14 13:55:00|70553.3|70543.3|70553.1|70543.1|70566.7|70553.9|70550.2|70540.2|642
1586872800000|2020-04-14 14:00:00|70553.3|70543.3|70529.7|70514.7|70553.5|70543.5|70511.2|70501.2|810
1586873100000|2020-04-14 14:05:00|70529.8|70514.8|70542.2|70532.2|70544.4|70532.4|70522.4|70512.2|797
1586873400000|2020-04-14 14:10:00|70542.3|70532.3|70526.8|70516.8|70545.2|70532.5|70526|70516|717
1586873700000|2020-04-14 14:15:00|70524.3|70514.3|70504.8|70494.8|70529.6|70519.6|70496.1|70486.1|733
1586874000000|2020-04-14 14:20:00|70504.9|70494.9|70520.7|70510.7|70528.5|70518.5|70502.2|70492.2|706
1586874300000|2020-04-14 14:25:00|70520.8|70510.8|70512.5|70502.5|70544.5|70527.5|70510.7|70499.8|696
1586874600000|2020-04-14 14:30:00|70512.3|70502.3|70491.6|70476.6|70514|70503.3|70480.3|70470.3|599
1586874900000|2020-04-14 14:35:00|70491.5|70476.5|70474.9|70459.9|70510.6|70496.1|70470.8|70455.8|646
1586875200000|2020-04-14 14:40:00|70475|70460|70468.5|70458.5|70480.7|70470.1|70468.2|70456.3|588
1586875500000|2020-04-14 14:45:00|70469.2|70459.2|70463.8|70448.8|70476.5|70463|70449|70435.7|723
1586875800000|2020-04-14 14:50:00|70464.2|70449.2|70474.7|70459.7|70476.1|70463.6|70453.6|70443.6|716
1586876100000|2020-04-14 14:55:00|70474.6|70459.6|70469.5|70454.5|70482.5|70467.5|70454.3|70439.3|789
1586876400000|2020-04-14 15:00:00|70469.8|70454.8|70486|70471|70486.3|70472.9|70460.8|70448.7|685
1586876700000|2020-04-14 15:05:00|70486.2|70471.2|70496.3|70481.3|70505.2|70484.2|70473.9|70459.9|758
1586877000000|2020-04-14 15:10:00|70496.5|70481.1|70493.6|70483.6|70505.5|70489.4|70484.3|70469.3|804
1586877300000|2020-04-14 15:15:00|70493.2|70483.2|70490.4|70475.4|70496.3|70485.5|70481.4|70466.4|718
1586877600000|2020-04-14 15:20:00|70491|70476|70487.6|70472.6|70492|70477|70482.7|70467.7|564
1586877900000|2020-04-14 15:25:00|70487.5|70472.5|70497.7|70487.7|70501.5|70490.2|70482.5|70467.5|650
1586878200000|2020-04-14 15:30:00|70497.8|70487.8|70486.3|70471.3|70499.7|70487.8|70479.4|70467|651
1586878500000|2020-04-14 15:35:00|70486.5|70471.5|70481.8|70466.8|70486.5|70471.5|70472|70460.2|641
1586878800000|2020-04-14 15:40:00|70481.9|70466.9|70477.8|70462.8|70487.4|70474.8|70475.6|70462.6|530
1586879100000|2020-04-14 15:45:00|70478.1|70463.1|70467.9|70452.9|70478.7|70465|70462.2|70449.3|517
1586879400000|2020-04-14 15:50:00|70467.7|70452.7|70452.2|70437.2|70468.8|70453.8|70447.3|70432.3|564
1586879700000|2020-04-14 15:55:00|70451.5|70436.5|70471.8|70456.8|70472.9|70459.5|70447.6|70432.6|665
1586880000000|2020-04-14 16:00:00|70472|70457|70467.1|70452.1|70472.3|70458.7|70459.5|70444.5|629
1586880300000|2020-04-14 16:05:00|70467.2|70452.2|70470.8|70455.8|70474.7|70459.7|70466.7|70451.7|569
1586880600000|2020-04-14 16:10:00|70470.7|70455.7|70482.7|70467.7|70483.3|70468.3|70468.6|70453.6|533
1586880900000|2020-04-14 16:15:00|70483|70468|70464.3|70449.3|70486.8|70472|70460.7|70445.7|479
1586881200000|2020-04-14 16:20:00|70464.4|70449.4|70469.7|70454.7|70472.8|70459.2|70453.4|70438.4|614
1586881500000|2020-04-14 16:25:00|70469.9|70454.9|70479|70464|70479.2|70464.2|70466.1|70451.1|476
1586881800000|2020-04-14 16:30:00|70478.2|70463.2|70477.8|70462.8|70481.5|70466.5|70472.6|70459.3|411
1586882100000|2020-04-14 16:35:00|70477.6|70462.6|70478.9|70463.9|70480.3|70465.3|70473.3|70458.3|375
1586882400000|2020-04-14 16:40:00|70479|70464|70486.1|70471.1|70488.9|70473.9|70476|70461|560
1586882700000|2020-04-14 16:45:00|70486|70471|70487.9|70472.9|70492.1|70479.9|70483.4|70468.4|517
1586883000000|2020-04-14 16:50:00|70485.7|70475.7|70486.8|70476.8|70496.4|70485.3|70485.7|70472.9|607
1586883300000|2020-04-14 16:55:00|70486.5|70476.5|70486.1|70471.1|70491.8|70478.8|70477.3|70465.4|611
1586883600000|2020-04-14 17:00:00|70486.9|70471.9|70486.6|70471.6|70489.2|70474.2|70481|70466|498
1586883900000|2020-04-14 17:05:00|70486.5|70471.5|70489.8|70474.8|70492.5|70477.5|70483.4|70468.4|411
1586884200000|2020-04-14 17:10:00|70489.6|70474.6|70478.5|70468.5|70490.3|70475.7|70478.4|70464.9|491
1586884500000|2020-04-14 17:15:00|70477.9|70467.9|70470.5|70455.5|70482.9|70469.3|70468|70453.5|474
1586884800000|2020-04-14 17:20:00|70470.6|70455.6|70464.7|70449.7|70471.5|70456.5|70462|70448.6|558
1586885100000|2020-04-14 17:25:00|70464.3|70449.3|70469.2|70454.2|70469.8|70457.2|70462.4|70449|410
1586885400000|2020-04-14 17:30:00|70469.1|70454.1|70462.2|70447.2|70469.1|70454.6|70461.6|70446.6|535
1586885700000|2020-04-14 17:35:00|70462.6|70447.6|70461.4|70446.4|70464.6|70449.8|70457.8|70445.7|377
1586886000000|2020-04-14 17:40:00|70461.6|70446.6|70461.4|70446.4|70463.9|70450.4|70457.2|70444.3|364
1586886300000|2020-04-14 17:45:00|70461.9|70446.9|70452.9|70437.9|70462.1|70450.3|70451.8|70436.8|437
1586886600000|2020-04-14 17:50:00|70453|70438|70442.2|70427.2|70455.4|70440.5|70439.5|70424.5|441
1586886900000|2020-04-14 17:55:00|70442.3|70427.3|70459.8|70444.8|70466.6|70452.5|70440.6|70425.6|565
1586887200000|2020-04-14 18:00:00|70460.4|70445.4|70475.1|70460.1|70476.5|70461.5|70455.8|70441.6|560
1586887500000|2020-04-14 18:05:00|70474.7|70459.7|70482.8|70467.8|70485.8|70470.8|70474.1|70459.1|422
1586887800000|2020-04-14 18:10:00|70482.6|70467.6|70489.3|70474.3|70491.1|70476.1|70480.8|70465.8|395
1586888100000|2020-04-14 18:15:00|70489.4|70474.4|70503.6|70488.6|70504.5|70490.7|70486.6|70471.6|467
1586888400000|2020-04-14 18:20:00|70503.7|70488.7|70485|70470|70513.1|70501.5|70480.3|70468|576
1586888700000|2020-04-14 18:25:00|70484.8|70469.8|70484.5|70469.5|70488.2|70475.1|70475.9|70460.9|551
1586889000000|2020-04-14 18:30:00|70484.7|70469.7|70480.5|70465.5|70490.6|70475.6|70479.6|70464.6|564
1586889300000|2020-04-14 18:35:00|70480.9|70465.9|70480.2|70465.2|70483.9|70470.6|70475.9|70460.9|556
1586889600000|2020-04-14 18:40:00|70480.5|70465.5|70480.2|70470.2|70485.5|70471.8|70476.1|70462.3|505
1586889900000|2020-04-14 18:45:00|70479.5|70469.5|70485.6|70470.6|70493.6|70478.6|70479.1|70466.5|524
1586890200000|2020-04-14 18:50:00|70486.1|70471.1|70491|70476|70497|70482|70481.8|70469.4|512
1586890500000|2020-04-14 18:55:00|70491.1|70476.1|70484.5|70469.5|70491.5|70476.5|70478.8|70463.8|542
1586890800000|2020-04-14 19:00:00|70485.5|70470.5|70486.7|70471.7|70487.7|70472.7|70481.1|70467.2|519
1586891100000|2020-04-14 19:05:00|70486.8|70471.8|70474.7|70459.7|70487.6|70472.6|70474.2|70459.2|514
1586891400000|2020-04-14 19:10:00|70476.8|70461.8|70486.6|70471.6|70492.3|70479.1|70473.7|70458.7|481
1586891700000|2020-04-14 19:15:00|70486.3|70471.3|70486.3|70471.3|70489.8|70474.8|70485.3|70470.3|464
1586892000000|2020-04-14 19:20:00|70486.4|70471.4|70487.5|70472.5|70489.4|70474.4|70484.2|70469.2|459
1586892300000|2020-04-14 19:25:00|70487.6|70472.6|70478.6|70463.6|70487.7|70472.7|70478.5|70463.5|449
1586892600000|2020-04-14 19:30:00|70478.5|70463.5|70486.1|70471.1|70486.2|70471.2|70478.2|70463.2|379
1586892900000|2020-04-14 19:35:00|70486.3|70471.3|70467.2|70452.2|70488.1|70473.1|70466|70451|505
1586893200000|2020-04-14 19:40:00|70467.3|70452.3|70482.8|70467.8|70483.6|70468.6|70463.9|70448.9|434
1586893500000|2020-04-14 19:45:00|70482.6|70467.6|70475.5|70460.5|70491.7|70478.4|70475.5|70460.5|526
1586893800000|2020-04-14 19:50:00|70475.7|70460.7|70476.1|70461.1|70482.3|70467.3|70474.3|70459.3|485
1586894100000|2020-04-14 19:55:00|70476.2|70461.2|70472.3|70457.3|70477.6|70462.6|70471.9|70456.9|402
1586894400000|2020-04-14 20:00:00|70472.4|70457.4|70468.9|70453.9|70474.7|70459.7|70465.9|70451.8|289
1586894700000|2020-04-14 20:05:00|70468.6|70453.6|70470.7|70455.7|70471.6|70456.6|70465.2|70452.7|250
1586895000000|2020-04-14 20:10:00|70470.6|70455.6|70469.2|70454.2|70470.6|70456.3|70465.5|70452.2|336
1586895300000|2020-04-14 20:15:00|70469.3|70454.3|70480|70465|70485.8|70470.8|70466.2|70453.5|274
1586895600000|2020-04-14 20:20:00|70479.9|70464.9|70480.2|70465.2|70481.9|70466.9|70478.5|70463.5|167
1586895900000|2020-04-14 20:25:00|70480.3|70465.3|70478.8|70463.8|70481|70466|70477.8|70462.8|142
1586896200000|2020-04-14 20:30:00|70478.4|70463.4|70478.8|70462.2|70479.6|70464.6|70475.7|70459.6|197
1586896500000|2020-04-14 20:35:00|70478.6|70463.6|70478.8|70463.8|70483.6|70463.9|70476.1|70461.1|201
1586896800000|2020-04-14 20:40:00|70478.7|70463.7|70479|70462.4|70480.8|70464.5|70477.5|70461.2|173
1586897100000|2020-04-14 20:45:00|70479.6|70463.4|70478.6|70463.6|70483.9|70466|70478.1|70453.8|107
1586897400000|2020-04-14 20:50:00|70478.9|70463.9|70474.3|70454|70480.9|70464|70472.1|70451.9|150
1586897700000|2020-04-14 20:55:00|70475.5|70453.4|70481.6|70461.4|70486.3|70463.7|70469.7|70444.8|251
1586898000000|2020-04-14 21:00:00|70484.3|70454.9|70498.4|70444.4|70499.6|70466.1|70480.8|70442.4|62
1586898300000|2020-04-14 21:05:00|70493.3|70439.3|70493.7|70439.7|70502.7|70448.7|70476.6|70422.6|123
1586898600000|2020-04-14 21:10:00|70492.7|70438.7|70495.5|70441.5|70507.3|70455.3|70474.1|70420.1|142
1586898900000|2020-04-14 21:15:00|70496|70442|70493.7|70439.7|70511.8|70457.8|70485.8|70431.8|143
1586899200000|2020-04-14 21:20:00|70499.9|70445.9|70489.6|70435.6|70510|70456|70483.5|70429.5|138
1586899500000|2020-04-14 21:25:00|70487.6|70433.6|70488.8|70434.8|70508.8|70454.8|70480.8|70426.8|117
1586899800000|2020-04-14 21:30:00|70496.7|70442.7|70504.3|70450.3|70507.5|70453.5|70481.7|70427.7|173
1586900100000|2020-04-14 21:35:00|70504.7|70450.7|70499|70445|70506.5|70452.5|70486.1|70432.1|152
1586900400000|2020-04-14 21:40:00|70489.3|70435.3|70502.9|70448.9|70512.4|70458.4|70480.8|70426.8|119
1586900700000|2020-04-14 21:45:00|70501.9|70447.9|70488|70434|70516.9|70462.9|70481.3|70427.3|158
1586901000000|2020-04-14 21:50:00|70492.4|70438.4|70500.2|70446.2|70509.2|70455.2|70486.1|70432.1|167
1586901300000|2020-04-14 21:55:00|70499.7|70445.7|70484.2|70430.2|70503.7|70449.7|70479.8|70425.8|110
1586901600000|2020-04-14 22:00:00|70492.7|70438.7|70483.4|70429.4|70492.7|70438.7|70472.8|70418.8|236
1586901900000|2020-04-14 22:05:00|70483.2|70429.2|70484.4|70430.4|70489.2|70435.9|70473.6|70419.6|180
1586902200000|2020-04-14 22:10:00|70475.2|70426.5|70480.3|70426.3|70488.3|70434.3|70471.6|70420.9|169
1586902500000|2020-04-14 22:15:00|70479|70425|70483.9|70429.9|70488.7|70436.7|70470.9|70419.1|143
1586902800000|2020-04-14 22:20:00|70482.1|70428.1|70489.8|70444.9|70494.2|70448.4|70475|70421|253
1586903100000|2020-04-14 22:25:00|70490.3|70447.4|70487.5|70436.5|70494.6|70449.4|70476.2|70424.5|216
1586903400000|2020-04-14 22:30:00|70489.2|70440.3|70483.9|70448.5|70496.4|70453.8|70479.4|70436.6|227
1586903700000|2020-04-14 22:35:00|70485.8|70448.1|70488.5|70439.1|70494.9|70453.5|70474|70426.2|200
1586904000000|2020-04-14 22:40:00|70490.4|70443|70490.8|70443.6|70495.9|70448.1|70480.2|70429.9|351
1586904300000|2020-04-14 22:45:00|70490.6|70442.8|70487.9|70445.3|70496.4|70456.6|70480.3|70431.2|693
1586904600000|2020-04-14 22:50:00|70486.8|70447.7|70478.9|70447.8|70494.7|70458.6|70477.9|70442.1|472
1586904900000|2020-04-14 22:55:00|70488.5|70445.5|70492.3|70452.4|70495.8|70459.8|70478.3|70441.8|346
1586905200000|2020-04-14 23:00:00|70495.5|70460|70478.5|70445.7|70495.5|70460.5|70472.9|70440.4|508
1586905500000|2020-04-14 23:05:00|70475.5|70444.8|70475.2|70440.6|70484.3|70452.7|70466.6|70436.5|790
1586905800000|2020-04-14 23:10:00|70473.5|70441.7|70471.9|70443.9|70480.7|70448.8|70466.8|70436.4|617
1586906100000|2020-04-14 23:15:00|70473.4|70449.8|70476.6|70443.3|70482.7|70452.9|70468.6|70436.2|385
1586906400000|2020-04-14 23:20:00|70471.8|70440.7|70470|70442|70477.9|70448.6|70464|70436.9|905
1586906700000|2020-04-14 23:25:00|70468.8|70440.6|70473.8|70444.2|70478.9|70451|70463.9|70439.2|860
1586907000000|2020-04-14 23:30:00|70474.7|70444.1|70473.5|70447.9|70478.8|70452.9|70464.9|70440.9|841
1586907300000|2020-04-14 23:35:00|70471.6|70447.3|70476.8|70443.3|70480.8|70450.2|70466.2|70438.8|998
1586907600000|2020-04-14 23:40:00|70478.2|70444|70471.9|70442.1|70484.3|70450.8|70467.2|70440.1|815
1586907900000|2020-04-14 23:45:00|70472.3|70441.3|70478.6|70450.1|70480|70454.8|70465.2|70440.4|854
1586908200000|2020-04-14 23:50:00|70477.2|70450.3|70483.8|70452.7|70486|70457.6|70475.3|70448.5|486
1586908500000|2020-04-14 23:55:00|70483.1|70453.9|70478|70451.5|70487.8|70458.5|70476.2|70449.7|698
1586908800000|2020-04-15 00:00:00|70479.5|70452|70473.5|70458.5|70481.2|70459.4|70470|70451.4|631
1586909100000|2020-04-15 00:05:00|70474.1|70458.6|70475.6|70460.6|70477.3|70462|70472.6|70456.6|492
1586909400000|2020-04-15 00:10:00|70475.4|70460.4|70484.4|70469.4|70488.8|70473.8|70475.1|70460.1|589
1586909700000|2020-04-15 00:15:00|70483.9|70468.9|70489.7|70467.8|70493.5|70478.2|70483.4|70467.1|731
1586910000000|2020-04-15 00:20:00|70489.2|70468.1|70482|70467|70492.6|70472|70481.2|70463.9|562
1586910300000|2020-04-15 00:25:00|70481.9|70466.9|70481.8|70466.8|70487.1|70472.1|70477.7|70462.7|569
1586910600000|2020-04-15 00:30:00|70481.6|70466.6|70482.2|70467.2|70484.7|70469.7|70478.2|70463.2|501
1586910900000|2020-04-15 00:35:00|70482.7|70467.7|70466|70451|70483.9|70468.9|70466|70451|567
1586911200000|2020-04-15 00:40:00|70466.2|70451.2|70471.2|70456.2|70472.5|70457.5|70464.7|70449.7|384
1586911500000|2020-04-15 00:45:00|70471.1|70456.1|70471.1|70456.1|70472.3|70457.3|70469.5|70454.5|366
1586911800000|2020-04-15 00:50:00|70470.3|70455.3|70441.7|70426.7|70470.8|70455.8|70431.4|70416.4|880
1586912100000|2020-04-15 00:55:00|70441.4|70426.4|70437.5|70422.5|70441.4|70426.4|70430.2|70415.2|756
1586912400000|2020-04-15 01:00:00|70437.3|70422.3|70448.4|70433.4|70466.7|70451.7|70437.2|70422.2|774
1586912700000|2020-04-15 01:05:00|70448.6|70433.6|70460.5|70445.5|70460.7|70447.8|70448.3|70433.3|749
1586913000000|2020-04-15 01:10:00|70460.2|70445.2|70467.9|70443|70468.2|70449.1|70447.6|70432.6|587
1586913300000|2020-04-15 01:15:00|70466.9|70445.3|70482.9|70467.9|70508.8|70477.7|70462.7|70442.3|765
1586913600000|2020-04-15 01:20:00|70482.6|70467.6|70500.6|70485.6|70501|70486|70479|70464|797
1586913900000|2020-04-15 01:25:00|70500.2|70485.2|70498|70483|70510.7|70495.7|70490.4|70475.4|806
1586914200000|2020-04-15 01:30:00|70497.9|70482.9|70514.3|70499.3|70527|70514.3|70494.2|70479.2|737
1586914500000|2020-04-15 01:35:00|70515|70500|70504.2|70489.2|70520.5|70507.7|70498.2|70486.8|723
1586914800000|2020-04-15 01:40:00|70504.6|70489.6|70497.8|70487.8|70510.1|70497.6|70486.1|70474.3|849
1586915100000|2020-04-15 01:45:00|70497.2|70487.2|70512.3|70502.3|70512.3|70502.3|70493|70481.7|812
1586915400000|2020-04-15 01:50:00|70511.7|70501.7|70533.8|70518.8|70536.3|70521.3|70500.1|70487.4|633
1586915700000|2020-04-15 01:55:00|70532.2|70522.2|70520.8|70510.8|70535.6|70524.3|70520.4|70507.2|622
1586916000000|2020-04-15 02:00:00|70521|70511|70524.8|70509.8|70528.6|70515.1|70508.2|70498.2|693
1586916300000|2020-04-15 02:05:00|70525|70510|70503.6|70493.6|70527.6|70515.8|70502.9|70492.9|729
1586916600000|2020-04-15 02:10:00|70503.5|70493.5|70495.2|70485.2|70515.7|70505.7|70487.3|70477.3|770
1586916900000|2020-04-15 02:15:00|70495.6|70485.6|70503|70493|70510.8|70497.4|70482.2|70472.2|652
1586917200000|2020-04-15 02:20:00|70502.9|70492.9|70537|70527|70538.2|70528.2|70502.9|70492.9|707
1586917500000|2020-04-15 02:25:00|70536.9|70526.9|70549.4|70539.4|70559|70549|70530.3|70520.3|771
1586917800000|2020-04-15 02:30:00|70549.8|70539.8|70558.4|70548.4|70567.3|70557.3|70546|70536|639
1586918100000|2020-04-15 02:35:00|70558.6|70548.6|70545.6|70535.6|70568.3|70558.3|70544.4|70534.4|623
1586918400000|2020-04-15 02:40:00|70545.9|70535.9|70566.4|70556.4|70566.8|70556.8|70543.1|70533.1|584
1586918700000|2020-04-15 02:45:00|70565.9|70555.9|70568.2|70558.2|70569.1|70559.1|70558.8|70548.8|558
1586919000000|2020-04-15 02:50:00|70568.3|70558.3|70561.1|70551.1|70577.9|70567.9|70559.2|70549.2|594
1586919300000|2020-04-15 02:55:00|70561|70551|70551.1|70541.1|70570.6|70560.6|70547.3|70537.3|609
1586919600000|2020-04-15 03:00:00|70550.7|70540.7|70552|70542|70563.4|70552|70545.6|70535.6|600
1586919900000|2020-04-15 03:05:00|70551.8|70541.8|70538.2|70528.2|70564.8|70554.8|70535|70525|613
1586920200000|2020-04-15 03:10:00|70538.1|70528.1|70553.6|70543.6|70556.7|70546.7|70537.9|70527.9|579
1586920500000|2020-04-15 03:15:00|70554|70544|70549|70539|70554|70544|70531.4|70521.4|606
1586920800000|2020-04-15 03:20:00|70549.2|70539.2|70546|70536|70552.1|70542.1|70533.1|70523.1|629
1586921100000|2020-04-15 03:25:00|70546.2|70536.2|70544.6|70534.6|70556.6|70546.6|70542.3|70532.3|603
1586921400000|2020-04-15 03:30:00|70544.7|70534.7|70550.9|70540.9|70551.7|70541.7|70539.9|70529.9|479
1586921700000|2020-04-15 03:35:00|70550.8|70540.8|70565|70555|70568.9|70558.9|70549.9|70539.9|531
1586922000000|2020-04-15 03:40:00|70564.3|70554.3|70559.2|70549.2|70567.6|70557.6|70558.9|70548.9|425
1586922300000|2020-04-15 03:45:00|70559.5|70549.5|70561.9|70551.9|70564.2|70554.2|70559.5|70549.5|327
1586922600000|2020-04-15 03:50:00|70561.8|70551.8|70562.4|70552.4|70563.9|70553.9|70559.7|70549.7|368
1586922900000|2020-04-15 03:55:00|70562.6|70552.6|70562.5|70552.5|70568.1|70558.1|70557.2|70547.2|404
1586923200000|2020-04-15 04:00:00|70562.4|70552.4|70550|70540|70562.5|70552.5|70548.6|70538.6|460
1586923500000|2020-04-15 04:05:00|70549.9|70539.9|70549.6|70539.6|70556.5|70546.5|70547.2|70537.2|390
1586923800000|2020-04-15 04:10:00|70549.8|70539.8|70550.6|70540.6|70553.5|70543.5|70546.3|70536.3|305
1586924100000|2020-04-15 04:15:00|70550.5|70540.5|70586|70576|70592.3|70582.3|70548.4|70538.4|558
1586924400000|2020-04-15 04:20:00|70585.9|70575.9|70583.4|70573.4|70589|70579|70577.1|70567.1|436
1586924700000|2020-04-15 04:25:00|70583.5|70573.5|70576|70566|70584.1|70574.1|70574.7|70564.7|316
1586925000000|2020-04-15 04:30:00|70575.9|70565.9|70580.8|70570.8|70583.9|70573.9|70573.6|70563.6|397
1586925300000|2020-04-15 04:35:00|70580.7|70570.7|70578.3|70568.3|70582.9|70572.9|70574.5|70564.5|404
1586925600000|2020-04-15 04:40:00|70578.4|70568.4|70569.1|70559.1|70580.8|70570.8|70567.3|70557.3|400
1586925900000|2020-04-15 04:45:00|70569|70559|70573.8|70563.8|70577.2|70567.2|70566.9|70556.9|459
1586926200000|2020-04-15 04:50:00|70573.9|70563.9|70573.7|70563.7|70576.8|70566.8|70567.7|70557.7|375
1586926500000|2020-04-15 04:55:00|70573.6|70563.6|70560.3|70550.3|70577.8|70567.8|70560.1|70550.1|440
1586926800000|2020-04-15 05:00:00|70561.2|70551.2|70550.8|70540.8|70561.9|70551.9|70547.8|70537.8|470
1586927100000|2020-04-15 05:05:00|70551.1|70541.1|70550.4|70540.4|70556.2|70546.2|70549.6|70539.6|496
1586927400000|2020-04-15 05:10:00|70550.5|70540.5|70561.3|70551.3|70561.5|70551.5|70545.5|70535.5|395
1586927700000|2020-04-15 05:15:00|70561.2|70551.2|70562.3|70552.3|70567.3|70557.3|70558.5|70548.5|397
1586928000000|2020-04-15 05:20:00|70562.2|70552.2|70562.8|70552.8|70567.4|70557.4|70558.3|70548.3|411
1586928300000|2020-04-15 05:25:00|70562.9|70552.9|70560.9|70550.9|70571.2|70561.2|70559.5|70549.5|373
1586928600000|2020-04-15 05:30:00|70561|70551|70574.7|70564.7|70579.4|70569.4|70556.9|70546.9|653
1586928900000|2020-04-15 05:35:00|70574.8|70564.8|70560.2|70550.2|70575.1|70565.1|70556.1|70546.1|656
1586929200000|2020-04-15 05:40:00|70560.3|70550.3|70567.1|70557.1|70569.1|70559.1|70559.8|70549.8|482
1586929500000|2020-04-15 05:45:00|70567.3|70557.3|70587.7|70577.7|70592|70582|70567.3|70557.3|598
1586929800000|2020-04-15 05:50:00|70587|70577|70593|70583|70599.2|70589.2|70582.3|70572.3|659
1586930100000|2020-04-15 05:55:00|70593.3|70583.3|70609.2|70599.2|70614.2|70604.2|70591.9|70581.9|583
1586930400000|2020-04-15 06:00:00|70609.4|70599.4|70607.2|70597.2|70616.8|70606.8|70600.2|70590.2|664
1586930700000|2020-04-15 06:05:00|70608.4|70598.4|70593.6|70583.6|70624.7|70614.7|70590.4|70580.4|694
1586931000000|2020-04-15 06:10:00|70595.7|70580.7|70602.7|70592.7|70607.2|70597.2|70587.5|70577.5|724
1586931300000|2020-04-15 06:15:00|70601.3|70591.3|70629.1|70619.1|70629.1|70619.1|70601.3|70591.3|756
1586931600000|2020-04-15 06:20:00|70629.6|70619.6|70624|70614|70634.9|70624.9|70622.5|70612.5|809
1586931900000|2020-04-15 06:25:00|70623.4|70613.4|70617.3|70607.3|70637.5|70627.5|70607.5|70597.5|696
1586932200000|2020-04-15 06:30:00|70617.4|70607.4|70635.7|70625.7|70648|70638|70617.4|70607.4|782
1586932500000|2020-04-15 06:35:00|70635.6|70625.6|70634.4|70624.4|70639.1|70629.1|70621.5|70611.5|662
1586932800000|2020-04-15 06:40:00|70634.7|70624.7|70618.7|70608.7|70638.5|70628.5|70615.7|70605.7|773
1586933100000|2020-04-15 06:45:00|70618.5|70608.5|70617.4|70607.4|70621|70611|70603.3|70593.3|741
1586933400000|2020-04-15 06:50:00|70617.2|70607.2|70625.4|70615.4|70627.4|70617.4|70613.6|70603.6|691
1586933700000|2020-04-15 06:55:00|70624.8|70614.8|70606.6|70596.6|70624.8|70614.8|70603.1|70593.1|771
1586934000000|2020-04-15 07:00:00|70606.5|70596.5|70587.2|70577.2|70609.5|70599.5|70575.3|70565.3|824
1586934300000|2020-04-15 07:05:00|70587.3|70577.3|70593.6|70583.6|70599.2|70589.2|70585.4|70575.4|694
1586934600000|2020-04-15 07:10:00|70593.7|70583.7|70606.3|70596.3|70607.3|70597.3|70592|70582|672
1586934900000|2020-04-15 07:15:00|70606.2|70596.2|70613.4|70603.4|70616.2|70606.2|70602.5|70592.5|754
1586935200000|2020-04-15 07:20:00|70613.5|70603.5|70619.9|70609.9|70635.4|70625.4|70613.1|70603.1|841
1586935500000|2020-04-15 07:25:00|70620.2|70610.2|70638.8|70628.8|70642.3|70632.3|70619.6|70609.6|743
1586935800000|2020-04-15 07:30:00|70639|70629|70630.2|70620.2|70649.2|70639.2|70630.1|70620.1|782
1586936100000|2020-04-15 07:35:00|70630.3|70620.3|70659.2|70649.2|70661.8|70651.8|70626.8|70616.8|785
1586936400000|2020-04-15 07:40:00|70659.6|70649.6|70668.8|70658.8|70678.3|70668.3|70652.8|70642.8|803
1586936700000|2020-04-15 07:45:00|70668.3|70658.3|70670.8|70660.8|70674.3|70664.3|70663.9|70653.9|752
1586937000000|2020-04-15 07:50:00|70670.9|70660.9|70672.2|70662.2|70682.5|70672.5|70664.9|70654.9|785
1586937300000|2020-04-15 07:55:00|70672.3|70662.3|70650.8|70640.8|70673.2|70663.2|70645.3|70635.3|780
1586937600000|2020-04-15 08:00:00|70650.7|70640.7|70657|70647|70660.1|70650.1|70648.2|70638.2|742
1586937900000|2020-04-15 08:05:00|70657.1|70647.1|70647.2|70637.2|70664.8|70654.8|70646.2|70636.2|774
1586938200000|2020-04-15 08:10:00|70647|70637|70654.7|70644.7|70655.5|70645.5|70632.2|70622.2|744
1586938500000|2020-04-15 08:15:00|70654.6|70644.6|70659.3|70649.3|70670.8|70660.8|70654.2|70644.2|753
1586938800000|2020-04-15 08:20:00|70659.2|70649.2|70643.8|70633.8|70659.6|70649.6|70633.4|70623.4|671
1586939100000|2020-04-15 08:25:00|70643.7|70633.7|70651.7|70641.7|70656.8|70646.8|70635.4|70625.4|710
1586939400000|2020-04-15 08:30:00|70652.7|70642.7|70657.8|70647.8|70663.1|70653.1|70650.4|70640.4|674
1586939700000|2020-04-15 08:35:00|70657.4|70647.4|70659|70649|70668.1|70658.1|70648.7|70638.7|687
1586940000000|2020-04-15 08:40:00|70658.8|70648.8|70677.8|70667.8|70691|70681|70651.8|70641.8|723
1586940300000|2020-04-15 08:45:00|70677.9|70667.9|70688.4|70678.4|70700.1|70690.1|70673.5|70663.5|863
1586940600000|2020-04-15 08:50:00|70688.1|70678.1|70689.3|70679.3|70699.7|70689.7|70684.8|70674.8|785
1586940900000|2020-04-15 08:55:00|70689.5|70679.5|70680.5|70670.5|70693|70683|70674.2|70664.2|779
1586941200000|2020-04-15 09:00:00|70680.3|70670.3|70681.4|70671.4|70690.1|70680.1|70676.9|70666.9|667
1586941500000|2020-04-15 09:05:00|70681.3|70671.3|70682.4|70672.4|70693.2|70683.2|70679.8|70669.8|655
1586941800000|2020-04-15 09:10:00|70682.3|70672.3|70676.1|70666.1|70684.4|70674.4|70673|70663|573
1586942100000|2020-04-15 09:15:00|70675.8|70665.8|70686.3|70676.3|70687.3|70677.3|70675.8|70665.8|658
1586942400000|2020-04-15 09:20:00|70685.7|70675.7|70679.3|70669.3|70690.7|70680.7|70678.1|70668.1|654
1586942700000|2020-04-15 09:25:00|70679.4|70669.4|70669.7|70659.7|70680.2|70670.2|70666.6|70656.6|681
1586943000000|2020-04-15 09:30:00|70669.8|70659.8|70666.8|70656.8|70673.5|70663.5|70655.4|70645.4|680
1586943300000|2020-04-15 09:35:00|70666.7|70656.7|70670.9|70660.9|70672|70662|70662.5|70652.5|625
1586943600000|2020-04-15 09:40:00|70671.3|70661.3|70673.9|70663.9|70677.3|70667.3|70665.8|70655.8|546
1586943900000|2020-04-15 09:45:00|70674.4|70664.4|70673.2|70663.2|70679.3|70669.3|70668.1|70658.1|511
1586944200000|2020-04-15 09:50:00|70671.6|70661.6|70673.5|70663.5|70679.7|70669.7|70665.7|70655.7|558
1586944500000|2020-04-15 09:55:00|70672.7|70662.7|70634.7|70619.7|70677.3|70667.3|70632.1|70619.6|792
1586944800000|2020-04-15 10:00:00|70634.8|70619.8|70645.8|70630.8|70655.8|70640.8|70627.3|70612.3|847
1586945100000|2020-04-15 10:05:00|70646|70631|70648.5|70633.5|70651.1|70636.1|70644.7|70629.7|516
1586945400000|2020-04-15 10:10:00|70648.4|70633.4|70644.4|70629.4|70649.4|70634.4|70643.6|70628.6|445
1586945700000|2020-04-15 10:15:00|70644.2|70629.2|70644.7|70629.7|70649.8|70636.8|70638.9|70623.9|613
1586946000000|2020-04-15 10:20:00|70644.6|70629.6|70647.1|70637.1|70657.3|70647.3|70641.4|70628.9|563
1586946300000|2020-04-15 10:25:00|70647.2|70637.2|70646.1|70636.1|70656.7|70642|70642.5|70632.5|533
1586946600000|2020-04-15 10:30:00|70646|70636|70661.8|70651.8|70661.9|70651.9|70644.2|70634.2|538
1586946900000|2020-04-15 10:35:00|70663.7|70653.7|70667|70657|70678|70668|70653.6|70643.6|694
1586947200000|2020-04-15 10:40:00|70667.2|70657.2|70665.8|70655.8|70667.6|70657.6|70647.2|70634.5|667
1586947500000|2020-04-15 10:45:00|70665.7|70655.7|70663.6|70653.6|70670.3|70660.3|70660.1|70650.1|559
1586947800000|2020-04-15 10:50:00|70663.7|70653.7|70660.7|70650.7|70667.3|70657.3|70652.8|70642.8|586
1586948100000|2020-04-15 10:55:00|70660.6|70650.6|70659.9|70649.9|70673.5|70663.5|70659.6|70649.6|669
1586948400000|2020-04-15 11:00:00|70659.7|70649.7|70639.4|70629.4|70661.6|70651.6|70631.6|70621.6|610
1586948700000|2020-04-15 11:05:00|70641.3|70631.3|70660.5|70650.5|70673.3|70663.3|70639.7|70629.7|712
1586949000000|2020-04-15 11:10:00|70660.4|70650.4|70653|70643|70663.6|70650.6|70643.8|70633.8|654
1586949300000|2020-04-15 11:15:00|70652|70642|70644.7|70634.7|70652|70642|70638.3|70628.3|560
1586949600000|2020-04-15 11:20:00|70644.6|70634.6|70652.8|70642.8|70657.2|70647.2|70635.8|70625.8|560
1586949900000|2020-04-15 11:25:00|70653|70643|70640.3|70630.3|70653|70643|70634.9|70624.9|554
1586950200000|2020-04-15 11:30:00|70640.4|70630.4|70644.4|70634.4|70649.9|70639.9|70638|70628|539
1586950500000|2020-04-15 11:35:00|70644.3|70634.3|70653.7|70643.7|70654.7|70644.7|70639|70629|597
1586950800000|2020-04-15 11:40:00|70653.1|70643.1|70660.3|70650.3|70670.3|70658.2|70652.9|70642.9|591
1586951100000|2020-04-15 11:45:00|70660.4|70650.4|70662.4|70647.4|70668|70656.2|70652.3|70640.2|596
1586951400000|2020-04-15 11:50:00|70659.7|70649.7|70665.4|70655.4|70668|70657.4|70653.8|70643.2|557
1586951700000|2020-04-15 11:55:00|70665.3|70655.3|70672.4|70662.4|70675.9|70665.9|70663.4|70653.4|572
1586952000000|2020-04-15 12:00:00|70671.6|70661.6|70663.1|70653.1|70675.3|70664.1|70658.7|70648.7|672
1586952300000|2020-04-15 12:05:00|70663.2|70653.2|70679.1|70669.1|70683|70673|70657.2|70647.2|727
1586952600000|2020-04-15 12:10:00|70679.2|70669.2|70694.7|70684.7|70695.2|70685.2|70677|70667|732
1586952900000|2020-04-15 12:15:00|70694.4|70684.4|70709|70699|70722.5|70712.5|70693.7|70683.7|856
1586953200000|2020-04-15 12:20:00|70708.3|70698.3|70735.3|70725.3|70737.4|70727.4|70707.2|70697.2|750
1586953500000|2020-04-15 12:25:00|70735.1|70725.1|70740.2|70720.2|70769.5|70754.5|70729.4|70715.6|744
1586953800000|2020-04-15 12:30:00|70740|70718.6|70761.9|70751.9|70773.2|70762.2|70737.3|70715.1|889
1586954100000|2020-04-15 12:35:00|70762.2|70752.2|70767.5|70757.5|70773.4|70763.4|70756.1|70746.1|859
1586954400000|2020-04-15 12:40:00|70767.8|70757.8|70769|70759|70772.7|70762.7|70757|70747|676
1586954700000|2020-04-15 12:45:00|70768.9|70758.9|70774.7|70764.7|70787.9|70777.9|70768.9|70758.9|796
1586955000000|2020-04-15 12:50:00|70776.7|70766.7|70776|70766|70783.2|70773.2|70768.8|70758.8|766
1586955300000|2020-04-15 12:55:00|70775.9|70765.9|70764.6|70754.6|70783|70773|70764.3|70754.3|713
1586955600000|2020-04-15 13:00:00|70764.7|70754.7|70759.8|70749.8|70779.9|70769.9|70754|70744|833
1586955900000|2020-04-15 13:05:00|70759.9|70749.9|70752.5|70737.5|70764.4|70752|70739.4|70724.4|742
1586956200000|2020-04-15 13:10:00|70752.6|70737.6|70754.9|70734.6|70760.2|70747.5|70746.4|70728|682
1586956500000|2020-04-15 13:15:00|70755|70734.3|70756.2|70741.2|70772.7|70757.7|70744.1|70729.1|766
1586956800000|2020-04-15 13:20:00|70754.2|70744.2|70746.7|70731.7|70762.3|70747.3|70746.1|70731.1|578
1586957100000|2020-04-15 13:25:00|70746.9|70731.9|70749.8|70734.8|70762.7|70747.7|70743.6|70728.6|619
1586957400000|2020-04-15 13:30:00|70750.1|70735.1|70741.1|70726.1|70759.2|70744.2|70738.1|70723.1|840
1586957700000|2020-04-15 13:35:00|70741.3|70726.3|70731.4|70716.4|70744.8|70729.8|70724.6|70709.6|761
1586958000000|2020-04-15 13:40:00|70731.5|70716.5|70750.2|70735.2|70758.1|70742.2|70728.6|70713.6|778
1586958300000|2020-04-15 13:45:00|70749.8|70734.8|70739.8|70724.8|70758.5|70748.5|70732.2|70719.4|751
1586958600000|2020-04-15 13:50:00|70740|70725|70742.8|70727.8|70747|70732|70734.5|70720.5|738
1586958900000|2020-04-15 13:55:00|70742.7|70727.7|70742.4|70727.4|70748.6|70737|70731.7|70716.7|612
1586959200000|2020-04-15 14:00:00|70741.9|70726.9|70752.9|70737.9|70754.2|70739.2|70731|70717.1|755
1586959500000|2020-04-15 14:05:00|70752.7|70737.7|70745.7|70730.7|70757.3|70743.7|70743.1|70728.6|789
1586959800000|2020-04-15 14:10:00|70745.6|70730.6|70731.6|70721.6|70748.8|70735.8|70727.2|70714.8|845
1586960100000|2020-04-15 14:15:00|70731.7|70721.7|70731.6|70721.6|70743.3|70730.8|70725.9|70715.9|755
1586960400000|2020-04-15 14:20:00|70730.9|70720.9|70717.8|70707.8|70733.1|70723.1|70717.4|70707.4|801
1586960700000|2020-04-15 14:25:00|70718.2|70708.2|70725.5|70710.5|70728.9|70716.3|70708.3|70690.8|766
1586961000000|2020-04-15 14:30:00|70725.6|70710.6|70719.7|70704.7|70729.1|70714.1|70714.8|70701.5|792
1586961300000|2020-04-15 14:35:00|70719.6|70704.6|70721|70711|70723.6|70711.5|70712|70698.1|747
1586961600000|2020-04-15 14:40:00|70720.2|70710.2|70718.4|70703.4|70740.1|70727.5|70714.4|70699.9|692
1586961900000|2020-04-15 14:45:00|70718.3|70703.3|70695.2|70680.2|70718.5|70703.5|70688.3|70673.3|829
1586962200000|2020-04-15 14:50:00|70695.3|70680.3|70705.5|70690.5|70710.1|70695.1|70695.3|70680.3|648
1586962500000|2020-04-15 14:55:00|70705.1|70690.1|70696.4|70681.4|70725.3|70709.2|70694.3|70680.6|855
1586962800000|2020-04-15 15:00:00|70696.3|70681.3|70705.8|70690.8|70714.4|70699.4|70686.8|70676.6|888
1586963100000|2020-04-15 15:05:00|70706.8|70691.8|70726|70711|70729|70714|70703|70688|760
1586963400000|2020-04-15 15:10:00|70725.9|70710.9|70724.5|70709.5|70736.2|70721.2|70716.6|70701.6|703
1586963700000|2020-04-15 15:15:00|70724.2|70709.2|70708.1|70693.1|70726|70712.4|70704|70689|684
1586964000000|2020-04-15 15:20:00|70708.2|70693.2|70720.4|70705.4|70724.3|70709.3|70707.3|70692.3|558
1586964300000|2020-04-15 15:25:00|70721|70706|70694.7|70679.7|70721.3|70706.3|70692.8|70677.8|651
1586964600000|2020-04-15 15:30:00|70695.8|70680.8|70692.1|70677.1|70700|70685|70684.6|70671.3|640
1586964900000|2020-04-15 15:35:00|70692.2|70677.2|70710.1|70695.1|70712.6|70697.6|70691.9|70676.9|672
1586965200000|2020-04-15 15:40:00|70710|70695|70711.1|70696.1|70713.3|70698.3|70698.7|70684.9|672
1586965500000|2020-04-15 15:45:00|70711.3|70696.3|70721|70706|70726.4|70713|70710.8|70695.8|628
1586965800000|2020-04-15 15:50:00|70720.6|70705.6|70720.1|70705.1|70722.1|70707.1|70714.3|70699.3|541
1586966100000|2020-04-15 15:55:00|70719.8|70704.8|70725.4|70715.4|70727.2|70716|70715.2|70700.2|652
1586966400000|2020-04-15 16:00:00|70725.6|70715.6|70723|70713|70727.6|70716.2|70719.8|70707.5|649
1586966700000|2020-04-15 16:05:00|70723.1|70713.1|70716.7|70706.7|70724.9|70714.9|70716.2|70703.5|606
1586967000000|2020-04-15 16:10:00|70716.6|70706.6|70724.4|70714.4|70728.7|70718.7|70716.6|70704.8|590
1586967300000|2020-04-15 16:15:00|70724.5|70714.5|70723.6|70713.6|70730.2|70718.3|70720.6|70710.2|584
1586967600000|2020-04-15 16:20:00|70723.2|70713.2|70723.6|70713.6|70730.6|70718|70719.5|70709.5|603
1586967900000|2020-04-15 16:25:00|70723.5|70713.5|70738.9|70723.9|70744.8|70733|70723.5|70712.7|612
1586968200000|2020-04-15 16:30:00|70739.1|70724.1|70717.4|70707.4|70739.4|70726.5|70707.4|70697.4|686
1586968500000|2020-04-15 16:35:00|70717.3|70707.3|70709.9|70699.9|70719.7|70708.1|70700.4|70687.8|643
1586968800000|2020-04-15 16:40:00|70709.7|70699.7|70706.8|70696.8|70713|70702|70702.6|70692.6|617
1586969100000|2020-04-15 16:45:00|70706.4|70696.4|70710.5|70700.5|70717.7|70707.4|70706.4|70695.3|563
1586969400000|2020-04-15 16:50:00|70710.4|70700.4|70705|70695|70710.4|70700.4|70684.5|70671.4|755
1586969700000|2020-04-15 16:55:00|70704.4|70694.4|70713|70698|70716.6|70702.8|70701.8|70690.1|735
1586970000000|2020-04-15 17:00:00|70714.3|70699.3|70730.5|70715.5|70731.3|70716.3|70709.8|70694.8|684
1586970300000|2020-04-15 17:05:00|70730.7|70715.7|70733.6|70718.6|70742.6|70727.6|70726.3|70713.5|596
1586970600000|2020-04-15 17:10:00|70733.7|70718.7|70706.1|70691.1|70733.7|70719.5|70704.6|70689.6|701
1586970900000|2020-04-15 17:15:00|70705.9|70690.9|70706.2|70691.2|70712.3|70697.3|70700.7|70685.7|652
1586971200000|2020-04-15 17:20:00|70706.4|70691.4|70706.2|70691.2|70709.4|70694.4|70688.1|70673.1|590
1586971500000|2020-04-15 17:25:00|70706.3|70691.3|70703|70688|70710.2|70695.2|70701.2|70686.2|595
1586971800000|2020-04-15 17:30:00|70702.6|70687.6|70710|70695|70711.4|70698.3|70696.4|70681.4|563
1586972100000|2020-04-15 17:35:00|70709.9|70694.9|70719|70704|70719.1|70704.4|70704.2|70689.2|502
1586972400000|2020-04-15 17:40:00|70718.9|70703.9|70725.7|70710.7|70731.8|70716.8|70713.8|70699|590
1586972700000|2020-04-15 17:45:00|70725.6|70710.6|70712.9|70697.9|70728.1|70713.1|70702.2|70688.3|711
1586973000000|2020-04-15 17:50:00|70712.8|70697.8|70715.4|70700.4|70718.8|70704.8|70706.2|70691.2|536
1586973300000|2020-04-15 17:55:00|70716|70701|70713.2|70698.2|70721.4|70709|70711.7|70696.7|527
1586973600000|2020-04-15 18:00:00|70713.4|70698.4|70707|70692|70713.8|70698.8|70701.6|70686.6|485
1586973900000|2020-04-15 18:05:00|70708.6|70693.6|70686.3|70676.3|70708.6|70693.6|70684.3|70671.6|621
1586974200000|2020-04-15 18:10:00|70686.4|70676.4|70682.3|70672.3|70696.1|70681.9|70679.6|70669.4|540
1586974500000|2020-04-15 18:15:00|70681.9|70671.9|70683.1|70673.1|70688.3|70675|70680.1|70668.8|514
1586974800000|2020-04-15 18:20:00|70683.3|70673.3|70685.8|70670.8|70686.6|70674.1|70674.7|70659.7|586
1586975100000|2020-04-15 18:25:00|70683.7|70673.7|70682.7|70667.7|70685.9|70674.7|70667.5|70652.5|684
1586975400000|2020-04-15 18:30:00|70682.6|70667.6|70682.4|70667.4|70688|70676|70677.9|70662.9|617
1586975700000|2020-04-15 18:35:00|70682.5|70667.5|70672.9|70657.9|70685|70670|70666.9|70653.6|564
1586976000000|2020-04-15 18:40:00|70673.3|70658.3|70674.1|70659.1|70677|70664.8|70666.7|70653.4|674
1586976300000|2020-04-15 18:45:00|70674.2|70659.2|70680.7|70670.7|70684.2|70672.5|70671.3|70658.5|471
1586976600000|2020-04-15 18:50:00|70681|70671|70695.4|70685.4|70702|70687|70681|70671|606
1586976900000|2020-04-15 18:55:00|70695|70685|70710.2|70700.2|70715.6|70700.9|70695|70680|645
1586977200000|2020-04-15 19:00:00|70712.6|70697.6|70713.2|70698.2|70714.2|70699.2|70702.9|70687.9|651
1586977500000|2020-04-15 19:05:00|70711.1|70696.1|70715.2|70700.2|70717.6|70702.6|70708.1|70694.8|570
1586977800000|2020-04-15 19:10:00|70713.7|70698.7|70703.9|70688.9|70721.9|70708|70700.1|70685.1|626
1586978100000|2020-04-15 19:15:00|70703.7|70688.7|70706.9|70691.9|70712.2|70697.2|70696.9|70681.9|649
1586978400000|2020-04-15 19:20:00|70706.8|70691.8|70714.8|70699.8|70718.7|70703.7|70704.2|70689.2|545
1586978700000|2020-04-15 19:25:00|70714.6|70699.6|70721.2|70706.2|70730|70715|70709.1|70694.1|580
1586979000000|2020-04-15 19:30:00|70721.5|70706.5|70730.8|70710.6|70730.8|70713.6|70716.7|70699.5|695
1586979300000|2020-04-15 19:35:00|70731.3|70709.5|70720.3|70704.3|70736.3|70716.1|70717.3|70697.3|585
1586979600000|2020-04-15 19:40:00|70719.7|70704.5|70735.3|70717.6|70739.9|70724|70715.6|70696.9|486
1586979900000|2020-04-15 19:45:00|70734|70717.2|70717.2|70701.8|70734|70718.6|70714.3|70697.6|599
1586980200000|2020-04-15 19:50:00|70717.6|70702.9|70712.8|70694|70720.5|70705.5|70700.5|70682.4|596
1586980500000|2020-04-15 19:55:00|70713.3|70693.2|70710.5|70693.7|70715.4|70697.8|70709.6|70691.8|642
1586980800000|2020-04-15 20:00:00|70710.3|70693.5|70710.9|70695.9|70715|70698.9|70709.2|70689.2|310
1586981100000|2020-04-15 20:05:00|70711.2|70694.7|70723.7|70708.7|70730.2|70711.8|70709.5|70693.6|221
1586981400000|2020-04-15 20:10:00|70723.8|70708.8|70725.1|70710.1|70732.1|70713.6|70717.6|70702.6|202
1586981700000|2020-04-15 20:15:00|70726.4|70711.2|70729.1|70714.1|70731.5|70716.5|70715.8|70700.8|356
1586982000000|2020-04-15 20:20:00|70729|70714|70727.7|70712.7|70729.6|70715.3|70723.3|70710.1|355
1586982300000|2020-04-15 20:25:00|70727.6|70712.6|70728.6|70713.6|70729.2|70714.2|70722.7|70707.7|367
1586982600000|2020-04-15 20:30:00|70727|70712|70728|70713|70729.5|70716.8|70724.8|70709.8|383
1586982900000|2020-04-15 20:35:00|70727|70712|70728|70713|70731.7|70713.9|70717.1|70702.1|377
1586983200000|2020-04-15 20:40:00|70728.1|70713.1|70728|70707.5|70736.5|70715|70723.6|70706.8|453
1586983500000|2020-04-15 20:45:00|70720.3|70705.3|70722.6|70695|70732.1|70707.2|70717.4|70694.5|466
1586983800000|2020-04-15 20:50:00|70723.6|70697.7|70723.2|70701.4|70731.1|70704.6|70719.2|70695.9|420
1586984100000|2020-04-15 20:55:00|70723.4|70701.6|70724.9|70698.4|70738.9|70704.4|70719.4|70684.8|258
1586984400000|2020-04-15 21:00:00|70726.8|70694.8|70729.3|70692.3|70734.5|70698|70723.2|70692|44
1586984700000|2020-04-15 21:05:00|70733.6|70684.9|70734.5|70682.4|70740.7|70694.2|70723|70679.7|121
1586985000000|2020-04-15 21:10:00|70732.2|70685.4|70734.4|70685|70742|70696.6|70723.3|70678.5|176
1586985300000|2020-04-15 21:15:00|70733.5|70685.1|70730.8|70686|70738.2|70691.8|70726.8|70679|120
1586985600000|2020-04-15 21:20:00|70731.4|70685.3|70737.2|70683.2|70739.9|70693.9|70729.1|70680.6|118
1586985900000|2020-04-15 21:25:00|70737|70683|70723.5|70697.3|70744.2|70698.1|70723.4|70682.6|105
1586986200000|2020-04-15 21:30:00|70730|70693.3|70734.3|70691.1|70740.7|70694.2|70723.4|70687.3|109
1586986500000|2020-04-15 21:35:00|70732.2|70692.1|70725.6|70694.2|70745.8|70697.1|70723.4|70690.7|108
1586986800000|2020-04-15 21:40:00|70723.4|70693.9|70743.5|70692.8|70750.6|70696.6|70723.4|70691.1|90
1586987100000|2020-04-15 21:45:00|70742.8|70692.9|70731.5|70688.4|70745.8|70700.9|70723.6|70686.5|144
1586987400000|2020-04-15 21:50:00|70728.7|70687.4|70731.7|70690.7|70741.7|70692.3|70724.2|70686.6|119
1586987700000|2020-04-15 21:55:00|70732.9|70690.5|70725.8|70690.9|70733.1|70694.8|70716.7|70686.6|103
1586988000000|2020-04-15 22:00:00|70726.4|70690.3|70726.7|70689|70736.8|70693.6|70724.1|70682.5|249
1586988300000|2020-04-15 22:05:00|70724.9|70690.3|70726.1|70690.9|70730.5|70693.5|70721.1|70686.8|214
1586988600000|2020-04-15 22:10:00|70725.8|70691.4|70725.9|70694.5|70730.4|70695.4|70724.2|70686.5|210
1586988900000|2020-04-15 22:15:00|70726.6|70692|70727.8|70690.2|70728.9|70695.4|70723.7|70688.3|137
1586989200000|2020-04-15 22:20:00|70727.3|70690.7|70718.8|70687.7|70731.7|70694.6|70718.2|70685|569
1586989500000|2020-04-15 22:25:00|70717.5|70688|70726.6|70689.8|70748.6|70707.1|70714.2|70684.7|751
1586989800000|2020-04-15 22:30:00|70725.3|70689|70751|70708|70752.6|70713.9|70724.9|70688.7|956
1586990100000|2020-04-15 22:35:00|70750|70707.5|70745|70705.4|70751.9|70714.6|70743.4|70702.4|960
1586990400000|2020-04-15 22:40:00|70744.3|70705.3|70749.3|70710.4|70751.7|70712.6|70740.7|70705.2|521
1586990700000|2020-04-15 22:45:00|70748.5|70710.1|70754.1|70714.4|70757.6|70729.8|70746.2|70709.8|691
1586991000000|2020-04-15 22:50:00|70753.9|70714.5|70752.6|70722.2|70757.6|70722.2|70748.5|70712.8|791
1586991300000|2020-04-15 22:55:00|70752.8|70722.1|70750.3|70719.6|70757.2|70724.6|70748.1|70715.7|675
1586991600000|2020-04-15 23:00:00|70748.5|70721.1|70754.1|70730.9|70756|70732.9|70741.9|70715.4|584
1586991900000|2020-04-15 23:05:00|70754|70731.3|70749.9|70718.8|70778.2|70733.8|70744.4|70716.2|727
1586992200000|2020-04-15 23:10:00|70749|70718.6|70754.9|70724.9|70779.6|70746.1|70748.3|70712.6|653
1586992500000|2020-04-15 23:15:00|70755.1|70724.7|70777.6|70728.7|70783.5|70737|70751.4|70720.2|782
1586992800000|2020-04-15 23:20:00|70778.5|70729.5|70781.8|70730.2|70783.9|70735.7|70770.4|70723.4|836
1586993100000|2020-04-15 23:25:00|70779.8|70731|70778.3|70732.2|70783|70738.1|70771.6|70724.5|688
1586993400000|2020-04-15 23:30:00|70779.8|70730.6|70786.4|70759.5|70790.1|70760.2|70772.9|70725|683
1586993700000|2020-04-15 23:35:00|70786.6|70758.6|70764.8|70723.8|70791.3|70764|70759.6|70714|704
1586994000000|2020-04-15 23:40:00|70764.5|70723.6|70768.9|70722.4|70770.8|70727.4|70758.4|70717.1|724
1586994300000|2020-04-15 23:45:00|70768.6|70722.2|70787.8|70760.5|70790.9|70763.7|70757.8|70718.2|775
1586994600000|2020-04-15 23:50:00|70789.8|70758|70784.3|70766.5|70793.1|70767.7|70780.2|70755.7|554
1586994900000|2020-04-15 23:55:00|70784.4|70765.2|70783.4|70750.8|70790.4|70768.1|70768.9|70725.1|618
1586995200000|2020-04-16 00:00:00|70784.4|70750.4|70752.4|70728.5|70784.7|70758|70750.1|70726.8|712
1586995500000|2020-04-16 00:05:00|70752.6|70728.6|70761.7|70731.9|70767.1|70739.7|70746.3|70726.2|618
1586995800000|2020-04-16 00:10:00|70760.8|70732.2|70777.4|70762.4|70780.4|70764.8|70752.3|70726.1|707
1586996100000|2020-04-16 00:15:00|70777.3|70762.3|70789.2|70774.2|70793.2|70778.2|70768|70750.3|788
1586996400000|2020-04-16 00:20:00|70789.1|70774.1|70784.1|70769.1|70789.7|70774.7|70783|70768|609
1586996700000|2020-04-16 00:25:00|70784.2|70768.5|70785.5|70770.5|70791.9|70776.9|70783.9|70768.5|601
1586997000000|2020-04-16 00:30:00|70785.4|70770.4|70800.8|70785.8|70801.3|70786.3|70785.4|70770.4|799
1586997300000|2020-04-16 00:35:00|70800.7|70785.7|70810.4|70795.4|70817.2|70802.2|70799.6|70784.6|804
1586997600000|2020-04-16 00:40:00|70810.8|70795.8|70811.6|70796.6|70820.1|70805.1|70806.9|70791.9|842
1586997900000|2020-04-16 00:45:00|70811.4|70796.4|70799.7|70784.7|70821.5|70806.5|70798.7|70783.7|685
1586998200000|2020-04-16 00:50:00|70799.1|70784.1|70786.6|70768.1|70804.7|70789.7|70783.8|70747.5|801
1586998500000|2020-04-16 00:55:00|70786.2|70768.2|70799.6|70784.6|70806.8|70791.8|70783.3|70767|708
1586998800000|2020-04-16 01:00:00|70799.8|70784.8|70779.1|70764.1|70799.8|70784.8|70760.9|70745.9|945
1586999100000|2020-04-16 01:05:00|70779.3|70764.3|70771.2|70756.2|70785.7|70770.7|70770.6|70755.6|818
1586999400000|2020-04-16 01:10:00|70771.3|70756.3|70775|70760|70781.8|70766.8|70765.4|70750.4|623
1586999700000|2020-04-16 01:15:00|70774.9|70759.9|70789.6|70774.6|70807.3|70792.3|70771.4|70756.4|685
1587000000000|2020-04-16 01:20:00|70788.7|70778.7|70798.1|70788.1|70814.7|70802|70787.6|70776.1|732
1587000300000|2020-04-16 01:25:00|70798|70788|70801.7|70786.7|70805.3|70795.3|70788.2|70778.2|553
1587000600000|2020-04-16 01:30:00|70800.3|70785.3|70789.5|70774.5|70800.3|70786.1|70767.1|70754.8|902
1587000900000|2020-04-16 01:35:00|70789.6|70774.6|70782|70767|70791.3|70776.3|70744.6|70729.6|874
1587001200000|2020-04-16 01:40:00|70781.9|70766.9|70801.5|70786.5|70813.1|70802.8|70769.8|70754.8|899
1587001500000|2020-04-16 01:45:00|70802.1|70787.1|70803.6|70793.6|70812.1|70800.5|70778.4|70763.4|853
1587001800000|2020-04-16 01:50:00|70803.5|70793.5|70828.6|70818.6|70828.7|70818.7|70800.3|70789.5|849
1587002100000|2020-04-16 01:55:00|70828.5|70818.5|70844.7|70834.7|70853.6|70841.1|70821.2|70806.3|840
1587002400000|2020-04-16 02:00:00|70844.8|70834.8|70823.3|70813.3|70844.8|70834.8|70818.5|70808.5|816
1587002700000|2020-04-16 02:05:00|70823|70813|70809.8|70799.8|70823.7|70813.7|70801.1|70791.1|781
1587003000000|2020-04-16 02:10:00|70809.6|70799.6|70828.2|70818.2|70832|70822|70803.4|70793.4|753
1587003300000|2020-04-16 02:15:00|70828.3|70818.3|70810.9|70800.9|70828.3|70818.3|70804.3|70794.3|756
1587003600000|2020-04-16 02:20:00|70810|70800|70792.5|70782.5|70814.6|70804.6|70785.5|70775.5|838
1587003900000|2020-04-16 02:25:00|70792.3|70782.3|70793.6|70783.6|70803.3|70793.3|70788.5|70778.5|740
1587004200000|2020-04-16 02:30:00|70792.7|70782.7|70801.1|70791.1|70809|70799|70779.1|70765.6|803
1587004500000|2020-04-16 02:35:00|70801.5|70791.5|70806.7|70796.7|70812.5|70802.5|70793.6|70783.6|726
1587004800000|2020-04-16 02:40:00|70806.5|70796.5|70809.5|70799.5|70813.1|70803.1|70792.4|70782.4|770
1587005100000|2020-04-16 02:45:00|70809.6|70799.6|70809.1|70799.1|70819.3|70809.3|70797.4|70787.4|745
1587005400000|2020-04-16 02:50:00|70809.3|70799.3|70824.5|70814.5|70831|70821|70809.1|70799.1|661
1587005700000|2020-04-16 02:55:00|70824.4|70814.4|70809.1|70799.1|70825.1|70815.1|70801.7|70791.7|754
1587006000000|2020-04-16 03:00:00|70809|70799|70817.5|70807.5|70827.8|70817.8|70806.4|70796.4|757
1587006300000|2020-04-16 03:05:00|70817.6|70807.6|70817.8|70807.8|70828.1|70818.1|70805.6|70795.6|610
1587006600000|2020-04-16 03:10:00|70818.3|70808.3|70811.5|70801.5|70821.6|70811.6|70807.8|70797.8|689
1587006900000|2020-04-16 03:15:00|70811.3|70801.3|70837.7|70827.7|70845.5|70835.5|70810.8|70800.8|703
1587007200000|2020-04-16 03:20:00|70838.1|70828.1|70845.2|70835.2|70852|70839.8|70833|70823|651
1587007500000|2020-04-16 03:25:00|70845.8|70835.8|70842.6|70832.6|70853.1|70843.1|70839|70829|591
1587007800000|2020-04-16 03:30:00|70842.5|70832.5|70850|70840|70857.3|70847.3|70835.9|70825.9|557
1587008100000|2020-04-16 03:35:00|70850.1|70840.1|70840.7|70830.7|70850.4|70840.4|70833.6|70823.6|590
1587008400000|2020-04-16 03:40:00|70840.4|70830.4|70854|70844|70858.2|70848.2|70836.1|70826.1|588
1587008700000|2020-04-16 03:45:00|70854.2|70844.2|70845.6|70835.6|70859.7|70849.7|70845.3|70835.3|543
1587009000000|2020-04-16 03:50:00|70845.5|70835.5|70849.5|70839.5|70856|70846|70841.2|70831.2|471
1587009300000|2020-04-16 03:55:00|70849.2|70839.2|70844|70834|70856.6|70846.6|70840.5|70830.5|519
1587009600000|2020-04-16 04:00:00|70843.9|70833.9|70851.1|70841.1|70855.3|70845.3|70839|70829|562
1587009900000|2020-04-16 04:05:00|70851|70841|70848.5|70838.5|70856.2|70846.2|70846.5|70836.5|570
1587010200000|2020-04-16 04:10:00|70848.6|70838.6|70855.2|70845.2|70856.8|70846.8|70848.2|70838.2|451
1587010500000|2020-04-16 04:15:00|70855.3|70845.3|70853.9|70843.9|70856.4|70846.4|70849|70839|370
1587010800000|2020-04-16 04:20:00|70854|70844|70859.7|70849.7|70861.5|70851.5|70853.9|70843.9|428
1587011100000|2020-04-16 04:25:00|70858.6|70848.6|70864.1|70854.1|70865.5|70855.5|70857.1|70847.1|478
1587011400000|2020-04-16 04:30:00|70864|70854|70863.7|70853.7|70878.7|70868.7|70858.2|70848.2|547
1587011700000|2020-04-16 04:35:00|70863.6|70853.6|70854.9|70844.9|70866.8|70856.8|70847|70837|572
1587012000000|2020-04-16 04:40:00|70855.4|70845.4|70860.1|70850.1|70861.4|70851.4|70852.8|70842.8|401
1587012300000|2020-04-16 04:45:00|70860.4|70850.4|70855.6|70845.6|70861.7|70851.7|70855.3|70845.3|447
1587012600000|2020-04-16 04:50:00|70855.5|70845.5|70850.2|70840.2|70857.8|70846.2|70843.2|70833.2|534
1587012900000|2020-04-16 04:55:00|70849.7|70839.7|70847.9|70837.9|70855.7|70845.7|70844.8|70834.8|499
1587013200000|2020-04-16 05:00:00|70848.1|70838.1|70851.3|70841.3|70864|70854|70846.3|70836.3|606
1587013500000|2020-04-16 05:05:00|70851.2|70841.2|70850.8|70840.8|70855.5|70845.3|70846.9|70836.9|628
1587013800000|2020-04-16 05:10:00|70850.6|70840.6|70838.7|70828.7|70851.6|70841.6|70836.4|70826.4|473
1587014100000|2020-04-16 05:15:00|70838.8|70828.8|70823.2|70813.2|70838.8|70828.8|70820.4|70810.4|658
1587014400000|2020-04-16 05:20:00|70823|70813|70820.4|70810.4|70829.1|70819.1|70815.2|70805.2|554
1587014700000|2020-04-16 05:25:00|70822.2|70812.2|70821.8|70811.8|70829.7|70819.7|70817.2|70807.2|641
1587015000000|2020-04-16 05:30:00|70821.7|70811.7|70829.1|70819.1|70829.8|70819.8|70806.4|70796.4|705
1587015300000|2020-04-16 05:35:00|70829|70819|70829.5|70819.5|70830.3|70820.3|70817.3|70807.3|564
1587015600000|2020-04-16 05:40:00|70829.4|70819.4|70834.5|70824.5|70849.1|70839.1|70822.7|70812.7|734
1587015900000|2020-04-16 05:45:00|70834.1|70824.1|70815.1|70805.1|70835.1|70825.1|70806.8|70796.8|711
1587016200000|2020-04-16 05:50:00|70815.2|70805.2|70816.8|70806.8|70823|70813|70807.9|70797.9|689
1587016500000|2020-04-16 05:55:00|70816.4|70806.4|70838.6|70828.6|70842.6|70832.6|70811.2|70801.2|598
1587016800000|2020-04-16 06:00:00|70838.5|70828.5|70840.7|70830.7|70854.2|70844.2|70838|70828|589
1587017100000|2020-04-16 06:05:00|70840.6|70830.6|70860.5|70850.5|70863|70853|70840.6|70830.6|599
1587017400000|2020-04-16 06:10:00|70860.2|70850.2|70833.8|70823.8|70860.3|70850.3|70832.3|70822.3|652
1587017700000|2020-04-16 06:15:00|70834.4|70824.4|70851.6|70841.6|70852.4|70842.4|70830.9|70820.9|709
1587018000000|2020-04-16 06:20:00|70851.5|70841.5|70846.6|70836.6|70867.4|70857.4|70845.4|70835.4|741
1587018300000|2020-04-16 06:25:00|70846.3|70836.3|70835.2|70825.2|70855.1|70845.1|70830.7|70820.7|749
1587018600000|2020-04-16 06:30:00|70835.4|70825.4|70830.8|70820.8|70842.3|70832.3|70825.2|70815.2|806
1587018900000|2020-04-16 06:35:00|70831|70821|70819.2|70809.2|70831|70821|70812.8|70802.8|820
1587019200000|2020-04-16 06:40:00|70819.9|70809.9|70801.5|70791.5|70821.1|70811.1|70792.7|70782.7|832
1587019500000|2020-04-16 06:45:00|70802|70792|70811.4|70801.4|70814.3|70804.3|70795.7|70785.7|810
1587019800000|2020-04-16 06:50:00|70811|70801|70810.6|70800.6|70824.8|70814.8|70809.3|70799.3|643
1587020100000|2020-04-16 06:55:00|70811.5|70801.5|70815.4|70805.4|70823.1|70813.1|70806.9|70796.9|799
1587020400000|2020-04-16 07:00:00|70815.5|70805.5|70800.9|70790.9|70815.8|70805.8|70792|70782|855
1587020700000|2020-04-16 07:05:00|70801.1|70791.1|70786.8|70776.8|70801.4|70791.4|70784.2|70774.2|858
1587021000000|2020-04-16 07:10:00|70786.9|70776.9|70817.8|70807.8|70819.4|70809.4|70782.5|70772.5|846
1587021300000|2020-04-16 07:15:00|70818.1|70808.1|70820.3|70810.3|70833.8|70823.8|70818.1|70808.1|877
1587021600000|2020-04-16 07:20:00|70819.8|70809.8|70805.8|70795.8|70822.5|70812.5|70802.9|70792.9|721
1587021900000|2020-04-16 07:25:00|70805.6|70795.6|70805.4|70795.4|70821.2|70811.2|70801.1|70791.1|797
1587022200000|2020-04-16 07:30:00|70805.5|70795.5|70781.8|70771.8|70810.9|70800.9|70777.4|70767.4|708
1587022500000|2020-04-16 07:35:00|70781.9|70771.9|70789.3|70779.3|70804.1|70794.1|70777.3|70767.3|780
1587022800000|2020-04-16 07:40:00|70789|70779|70809.3|70799.3|70810.6|70800.6|70784|70774|873
1587023100000|2020-04-16 07:45:00|70809.4|70799.4|70821.4|70811.4|70827.9|70817.9|70808.6|70798.6|812
1587023400000|2020-04-16 07:50:00|70821.5|70811.5|70800.9|70790.9|70821.6|70811.6|70795.6|70785.6|727
1587023700000|2020-04-16 07:55:00|70801.2|70791.2|70807|70797|70810.7|70800.7|70796.7|70786.7|822
1587024000000|2020-04-16 08:00:00|70807.8|70797.8|70811|70801|70818.9|70808.9|70807.3|70797.3|722
1587024300000|2020-04-16 08:05:00|70810.9|70800.9|70810.3|70800.3|70829|70819|70808|70798|729
1587024600000|2020-04-16 08:10:00|70810.5|70800.5|70816.6|70806.6|70820.3|70810.3|70809.4|70799.4|628
1587024900000|2020-04-16 08:15:00|70816.4|70806.4|70802.5|70792.5|70816.8|70806.8|70795.9|70785.9|591
1587025200000|2020-04-16 08:20:00|70802.4|70792.4|70784.8|70774.8|70802.5|70792.5|70781.6|70771.6|633
1587025500000|2020-04-16 08:25:00|70785|70775|70794|70784|70794.9|70784.9|70782.5|70772.5|641
1587025800000|2020-04-16 08:30:00|70794.1|70784.1|70782.4|70772.4|70797.1|70787.1|70777.1|70767.1|575
1587026100000|2020-04-16 08:35:00|70782.5|70772.5|70788.7|70778.7|70789.1|70779.1|70776.4|70766.4|551
1587026400000|2020-04-16 08:40:00|70788.8|70778.8|70789|70779|70793.8|70783.8|70781.7|70771.7|621
1587026700000|2020-04-16 08:45:00|70788.6|70778.6|70789.3|70779.3|70800.3|70790.3|70786.1|70776.1|593
1587027000000|2020-04-16 08:50:00|70789.2|70779.2|70797.7|70787.7|70798.6|70788.6|70782.7|70772.7|589
1587027300000|2020-04-16 08:55:00|70797.5|70787.5|70778.5|70768.5|70801.8|70791.8|70774.8|70764.8|630
1587027600000|2020-04-16 09:00:00|70778.6|70768.6|70807.8|70797.8|70811.6|70801.6|70776.3|70766.3|703
1587027900000|2020-04-16 09:05:00|70807.7|70797.7|70813|70803|70815|70805|70795.9|70785.9|747
1587028200000|2020-04-16 09:10:00|70813.2|70803.2|70805.6|70795.6|70818.8|70808.8|70799.6|70789.6|674
1587028500000|2020-04-16 09:15:00|70806.1|70796.1|70804.4|70794.4|70811|70801|70797.3|70787.3|622
1587028800000|2020-04-16 09:20:00|70804.5|70794.5|70820.8|70810.8|70821.7|70811.7|70804.5|70794.5|516
1587029100000|2020-04-16 09:25:00|70820.9|70810.9|70833.7|70823.7|70834|70824|70816.6|70806.6|602
1587029400000|2020-04-16 09:30:00|70833.3|70823.3|70825.1|70815.1|70839.5|70829.5|70822|70812|666
1587029700000|2020-04-16 09:35:00|70825.2|70815.2|70824.2|70814.2|70828.8|70818.8|70813.4|70803.4|647
1587030000000|2020-04-16 09:40:00|70824.3|70814.3|70819.4|70809.4|70836.7|70826.7|70815|70805|677
1587030300000|2020-04-16 09:45:00|70819.3|70809.3|70823.7|70813.7|70836.7|70826.7|70817.6|70807.6|688
1587030600000|2020-04-16 09:50:00|70824.6|70814.6|70819.1|70809.1|70834.3|70824.3|70816.1|70806.1|607
1587030900000|2020-04-16 09:55:00|70819.2|70809.2|70798.3|70788.3|70823.2|70813.2|70794.7|70784.7|607
1587031200000|2020-04-16 10:00:00|70798.2|70788.2|70807.2|70797.2|70813.2|70799|70773.8|70758.8|713
1587031500000|2020-04-16 10:05:00|70807.3|70797.3|70807.7|70792.7|70845.3|70830.3|70806.2|70791.9|682
1587031800000|2020-04-16 10:10:00|70807.3|70792.3|70808.1|70793.1|70815.2|70800.2|70798.3|70783.3|581
1587032100000|2020-04-16 10:15:00|70808.2|70793.2|70803.9|70788.9|70809|70794|70799.5|70784.5|495
1587032400000|2020-04-16 10:20:00|70803.3|70788.3|70792.7|70777.7|70806.6|70791.6|70792.3|70777.3|551
1587032700000|2020-04-16 10:25:00|70792.8|70777.8|70791.5|70776.5|70794.2|70779.2|70776.9|70761.9|689
1587033000000|2020-04-16 10:30:00|70791.2|70776.2|70789.3|70774.3|70804.2|70789.2|70784.4|70769.4|656
1587033300000|2020-04-16 10:35:00|70789.5|70774.5|70788.5|70778.5|70796|70783.9|70786.1|70771.6|699
1587033600000|2020-04-16 10:40:00|70788.9|70778.9|70776.2|70761.2|70793.1|70780.1|70773.5|70759.4|637
1587033900000|2020-04-16 10:45:00|70776.3|70761.3|70779.1|70764.1|70800.9|70785.9|70773.6|70758.6|758
1587034200000|2020-04-16 10:50:00|70779.3|70764.3|70779.4|70769.4|70793.9|70778.9|70772.6|70757.6|697
1587034500000|2020-04-16 10:55:00|70779.6|70769.6|70779|70769|70790.9|70779.2|70773.5|70758.5|679
1587034800000|2020-04-16 11:00:00|70779.1|70769.1|70802.1|70792.1|70802.2|70792.2|70776.5|70766.5|621
1587035100000|2020-04-16 11:05:00|70802.2|70792.2|70796.8|70786.8|70802.3|70792.3|70788.7|70778.7|629
1587035400000|2020-04-16 11:10:00|70796.7|70786.7|70785.2|70775.2|70798.9|70788.9|70785.2|70775.2|532
1587035700000|2020-04-16 11:15:00|70784.8|70774.8|70786.4|70776.4|70794|70784|70780.6|70768.9|630
1587036000000|2020-04-16 11:20:00|70786.3|70776.3|70786.3|70771.3|70787.5|70777.5|70774|70764|623
1587036300000|2020-04-16 11:25:00|70786.1|70771.1|70774.4|70764.4|70786.1|70775.1|70764.6|70754.6|621
1587036600000|2020-04-16 11:30:00|70774.1|70764.1|70797.6|70787.6|70800.6|70790.6|70771.8|70761.1|736
1587036900000|2020-04-16 11:35:00|70797.3|70787.3|70797.3|70787.3|70798.4|70788.4|70783|70773|680
1587037200000|2020-04-16 11:40:00|70797.4|70787.4|70795|70785|70802.9|70792.9|70787.5|70777.5|658
1587037500000|2020-04-16 11:45:00|70794.8|70784.8|70804.6|70794.6|70809.9|70797.9|70788.3|70778.3|700
1587037800000|2020-04-16 11:50:00|70804.2|70794.2|70788.2|70778.2|70810.9|70799.8|70786.6|70775.3|708
1587038100000|2020-04-16 11:55:00|70788|70778|70782.8|70772.8|70800.2|70787.7|70774.7|70764.7|709
1587038400000|2020-04-16 12:00:00|70783.4|70773.4|70784.2|70774.2|70790.5|70780.5|70766.9|70756.9|809
1587038700000|2020-04-16 12:05:00|70783.8|70773.8|70780.4|70770.4|70789.1|70779.1|70764.6|70754.6|808
1587039000000|2020-04-16 12:10:00|70781.3|70771.3|70803|70793|70803|70793|70779|70769|659
1587039300000|2020-04-16 12:15:00|70802.6|70792.6|70801.7|70791.7|70810|70800|70796.3|70786.3|704
1587039600000|2020-04-16 12:20:00|70801.8|70791.8|70777|70767|70801.9|70791.9|70766.9|70756.9|708
1587039900000|2020-04-16 12:25:00|70776.8|70766.8|70823.8|70790.4|70823.8|70790.4|70771.8|70756.8|610
1587040200000|2020-04-16 12:30:00|70817|70779.1|70786.1|70776.1|70819.1|70793.3|70766.3|70749.3|917
1587040500000|2020-04-16 12:35:00|70786|70776|70796.8|70786.8|70798.8|70788.8|70775.4|70765.4|803
1587040800000|2020-04-16 12:40:00|70797|70787|70783.9|70768.9|70810|70800|70783.6|70768.6|780
1587041100000|2020-04-16 12:45:00|70784.1|70769.1|70804.9|70794.9|70807.8|70797.8|70767.9|70756.4|719
1587041400000|2020-04-16 12:50:00|70805.3|70795.3|70790.9|70780.9|70805.9|70795.9|70785.2|70774.8|741
1587041700000|2020-04-16 12:55:00|70790.8|70780.8|70794.1|70784.1|70796.7|70786.7|70767.1|70754.6|840
1587042000000|2020-04-16 13:00:00|70794.7|70784.7|70788.2|70778.2|70806.1|70796.1|70783|70769.9|741
1587042300000|2020-04-16 13:05:00|70788.4|70778.4|70792.5|70782.5|70802.1|70788.6|70785.5|70771.6|695
1587042600000|2020-04-16 13:10:00|70791.4|70781.4|70811|70801|70819.8|70807.5|70788.7|70778.7|702
1587042900000|2020-04-16 13:15:00|70811.1|70801.1|70829.2|70814.2|70848.4|70835.4|70810.1|70800.1|728
1587043200000|2020-04-16 13:20:00|70829.3|70814.3|70823.7|70813.7|70833.8|70821.4|70821.6|70806.8|674
1587043500000|2020-04-16 13:25:00|70823.5|70813.5|70827.2|70817.2|70832.3|70819.4|70811.9|70799.6|642
1587043800000|2020-04-16 13:30:00|70825.9|70815.9|70827.3|70817.3|70830.2|70818.1|70808.1|70794.7|881
1587044100000|2020-04-16 13:35:00|70827.8|70817.8|70836.2|70821.2|70840.1|70830.1|70817.5|70807.5|811
1587044400000|2020-04-16 13:40:00|70836.1|70821.1|70826.2|70816.2|70838.9|70823.9|70820|70810|753
1587044700000|2020-04-16 13:45:00|70826|70816|70834.2|70819.2|70838.8|70826.6|70820.6|70808|761
1587045000000|2020-04-16 13:50:00|70835|70820|70842.6|70832.6|70848.7|70836.2|70834.5|70819.5|688
1587045300000|2020-04-16 13:55:00|70842.5|70832.5|70836|70826|70848.6|70835.9|70836|70824.2|691
1587045600000|2020-04-16 14:00:00|70836.3|70826.3|70851.8|70836.8|70853.2|70838.2|70832.4|70817.8|732
1587045900000|2020-04-16 14:05:00|70851.4|70836.4|70823|70808|70853.9|70842.5|70814.8|70803.7|756
1587046200000|2020-04-16 14:10:00|70823.1|70808.1|70835.5|70820.5|70840.1|70827.1|70818|70805.5|807
1587046500000|2020-04-16 14:15:00|70835.4|70820.4|70816.6|70806.6|70835.4|70820.4|70816.2|70804.9|661
1587046800000|2020-04-16 14:20:00|70816.9|70806.9|70816.5|70806.5|70823.4|70813.4|70813|70800.5|667
1587047100000|2020-04-16 14:25:00|70816.6|70806.6|70817.6|70802.6|70825.4|70813.5|70811.1|70801.1|708
1587047400000|2020-04-16 14:30:00|70817.9|70802.9|70821|70811|70825.7|70812.7|70807.5|70792.5|758
1587047700000|2020-04-16 14:35:00|70823.2|70808.2|70835.3|70820.3|70839.8|70826.7|70819.7|70807.5|763
1587048000000|2020-04-16 14:40:00|70835.1|70820.1|70824.6|70814.6|70843.4|70828.4|70815.2|70800.2|741
1587048300000|2020-04-16 14:45:00|70825.1|70815.1|70822.7|70807.7|70835.7|70822.2|70811.3|70796.3|720
1587048600000|2020-04-16 14:50:00|70823|70808|70854.9|70839.9|70860.1|70845.1|70821.5|70806.5|725
1587048900000|2020-04-16 14:55:00|70854.6|70839.6|70874.2|70859.2|70876.7|70866.6|70848.4|70833.4|856
1587049200000|2020-04-16 15:00:00|70873.5|70858.5|70879.6|70869.6|70884.7|70874.7|70861.3|70846.5|894
1587049500000|2020-04-16 15:05:00|70879.7|70869.7|70857.1|70842.1|70884.6|70873.9|70850|70836.6|821
1587049800000|2020-04-16 15:10:00|70856.9|70841.9|70871.8|70861.8|70876.7|70862.5|70853.9|70838.9|676
1587050100000|2020-04-16 15:15:00|70871.7|70861.7|70872.3|70862.3|70888.5|70876|70869.6|70856.3|720
1587050400000|2020-04-16 15:20:00|70872.2|70862.2|70883.7|70868.7|70888.7|70876.4|70870.7|70860.7|706
1587050700000|2020-04-16 15:25:00|70883.6|70868.6|70874.5|70859.5|70888.6|70876.9|70872.3|70859|558
1587051000000|2020-04-16 15:30:00|70874.4|70859.4|70875.2|70860.2|70877.2|70862.2|70861.3|70846.3|536
1587051300000|2020-04-16 15:35:00|70875.3|70860.3|70864.4|70849.4|70884.5|70869.5|70860.2|70847.8|659
1587051600000|2020-04-16 15:40:00|70864.5|70849.5|70857|70842|70871.6|70858.9|70851.3|70839.9|595
1587051900000|2020-04-16 15:45:00|70856.8|70841.8|70854.6|70844.6|70859.4|70847.5|70849.4|70838.4|447
1587052200000|2020-04-16 15:50:00|70854.7|70844.7|70837.1|70822.1|70860|70849.9|70835.3|70821.4|606
1587052500000|2020-04-16 15:55:00|70837.2|70822.2|70854.3|70839.3|70857.8|70844.7|70831.3|70820.1|722
1587052800000|2020-04-16 16:00:00|70852.9|70842.9|70856.3|70846.3|70873.6|70859.4|70852.1|70840|721
1587053100000|2020-04-16 16:05:00|70856.4|70846.4|70867.6|70852.6|70872.5|70859.6|70852.1|70839.8|672
1587053400000|2020-04-16 16:10:00|70867.8|70852.8|70873.6|70863.6|70878.7|70865.1|70867.1|70852.1|657
1587053700000|2020-04-16 16:15:00|70874.1|70864.1|70901.4|70891.4|70904.1|70892|70874.1|70862.4|704
1587054000000|2020-04-16 16:20:00|70898.2|70888.2|70924|70909|70927.4|70914.1|70898.2|70885.5|764
1587054300000|2020-04-16 16:25:00|70923.7|70908.7|70921.1|70911.1|70926.5|70913.5|70919.8|70905|644
1587054600000|2020-04-16 16:30:00|70921.2|70911.2|70924.2|70914.2|70928.2|70915.9|70912.3|70897.3|669
1587054900000|2020-04-16 16:35:00|70926.1|70911.1|70921|70906|70932.7|70921.7|70920.8|70905.8|711
1587055200000|2020-04-16 16:40:00|70921.6|70906.6|70899.3|70884.3|70923.2|70910.3|70893.8|70881.6|731
1587055500000|2020-04-16 16:45:00|70899.4|70884.4|70901.3|70886.3|70912.2|70897.6|70897.3|70883.9|705
1587055800000|2020-04-16 16:50:00|70901.4|70886.4|70886|70871|70903.1|70888.1|70882.8|70867.8|717
1587056100000|2020-04-16 16:55:00|70886.2|70871.2|70891.6|70876.6|70894.7|70881|70878.4|70863.4|716
1587056400000|2020-04-16 17:00:00|70891.3|70876.3|70899.5|70884.5|70900.4|70885.4|70887|70874.4|644
1587056700000|2020-04-16 17:05:00|70899.9|70884.9|70897.3|70882.3|70901.7|70886.7|70882.9|70867.9|785
1587057000000|2020-04-16 17:10:00|70897.5|70882.5|70896|70886|70906.1|70893.1|70887.7|70874.2|767
1587057300000|2020-04-16 17:15:00|70895.9|70885.9|70888.7|70873.7|70902.3|70890.6|70888.4|70873.4|660
1587057600000|2020-04-16 17:20:00|70888.6|70873.6|70895|70880|70895.2|70884.4|70883.2|70871.7|606
1587057900000|2020-04-16 17:25:00|70894.6|70879.6|70885.7|70875.7|70895.7|70883.8|70884.4|70872.9|580
1587058200000|2020-04-16 17:30:00|70886|70876|70883.3|70873.3|70889.4|70878.1|70880|70867.3|434
1587058500000|2020-04-16 17:35:00|70883.5|70873.5|70889.8|70879.8|70891.7|70881.7|70882.7|70871.7|436
1587058800000|2020-04-16 17:40:00|70890.4|70880.4|70889.9|70879.9|70893.6|70881.8|70884.9|70872.1|471
1587059100000|2020-04-16 17:45:00|70891|70876|70895.3|70885.3|70896.3|70886.3|70886.9|70874.6|439
1587059400000|2020-04-16 17:50:00|70895.2|70885.2|70893.8|70883.8|70899.1|70886.4|70887.8|70875.7|497
1587059700000|2020-04-16 17:55:00|70893.6|70883.6|70899|70889|70904.8|70892.2|70893.2|70880.6|514
1587060000000|2020-04-16 18:00:00|70901.4|70886.4|70906.3|70891.3|70911.6|70896.6|70899.4|70886.2|540
1587060300000|2020-04-16 18:05:00|70906.2|70891.2|70885|70875|70909.2|70895.8|70884.3|70871.7|683
1587060600000|2020-04-16 18:10:00|70885.1|70875.1|70888.9|70873.9|70893|70880.3|70883.1|70871.7|668
1587060900000|2020-04-16 18:15:00|70888.4|70873.4|70890.6|70875.6|70892.8|70877.8|70883.8|70872.1|599
1587061200000|2020-04-16 18:20:00|70890.5|70875.5|70886.9|70876.9|70895.5|70880.5|70885.3|70872.7|565
1587061500000|2020-04-16 18:25:00|70887|70877|70899.7|70884.7|70901.7|70887|70882.5|70872.5|566
1587061800000|2020-04-16 18:30:00|70897|70887|70884.9|70874.9|70900.2|70887|70884.4|70871.6|544
1587062100000|2020-04-16 18:35:00|70885.9|70875.9|70881.2|70871.2|70888.2|70876.1|70879|70869|380
1587062400000|2020-04-16 18:40:00|70880.8|70870.8|70883|70873|70893.3|70883.3|70880.6|70870.6|535
1587062700000|2020-04-16 18:45:00|70883.2|70873.2|70888.8|70873.8|70893.4|70880.7|70881.5|70870.5|528
1587063000000|2020-04-16 18:50:00|70888.7|70873.7|70888.1|70873.1|70894.5|70882|70882.3|70869.5|597
1587063300000|2020-04-16 18:55:00|70888|70873|70890.8|70875.8|70894.4|70883.3|70886.5|70871.7|558
1587063600000|2020-04-16 19:00:00|70890.9|70875.9|70893.6|70878.6|70896.7|70884.2|70887.3|70872.3|532
1587063900000|2020-04-16 19:05:00|70893.1|70878.1|70914|70899|70914.7|70902.5|70893.1|70878.1|592
1587064200000|2020-04-16 19:10:00|70914.7|70899.7|70912|70897|70914.7|70902.6|70905.7|70890.7|642
1587064500000|2020-04-16 19:15:00|70912.5|70897.5|70914.6|70899.6|70917.6|70904.8|70907|70893.7|612
1587064800000|2020-04-16 19:20:00|70914.5|70899.5|70908.6|70893.6|70916.9|70904.2|70902.7|70888.6|621
1587065100000|2020-04-16 19:25:00|70908.4|70893.4|70906.4|70891.4|70911.7|70897.6|70903.3|70889.4|479
1587065400000|2020-04-16 19:30:00|70905.9|70890.9|70911.4|70896.4|70913.9|70901.1|70904.2|70890.4|608
1587065700000|2020-04-16 19:35:00|70911.5|70896.5|70899.7|70884.7|70914|70900.6|70898|70883|566
1587066000000|2020-04-16 19:40:00|70899.3|70884.3|70900.8|70885.8|70902|70887|70897.9|70882.9|435
1587066300000|2020-04-16 19:45:00|70900.7|70885.7|70904.3|70889.3|70905.1|70890.1|70898.1|70883.1|487
1587066600000|2020-04-16 19:50:00|70904.1|70889.1|70903|70888|70906.2|70891.2|70900.8|70885.8|603
1587066900000|2020-04-16 19:55:00|70903.1|70888.1|70906.2|70891.2|70907.4|70892.4|70894.3|70882.3|526
1587067200000|2020-04-16 20:00:00|70906|70891|70912.6|70897.6|70913|70898|70905|70889.9|351
1587067500000|2020-04-16 20:05:00|70912.4|70897.4|70916.4|70901.4|70920.4|70905.4|70908.9|70894.3|324
1587067800000|2020-04-16 20:10:00|70917.9|70902.9|70917.9|70902.9|70923.7|70904.5|70911|70895.8|277
1587068100000|2020-04-16 20:15:00|70918.6|70903.6|70916.5|70901.5|70919.2|70904.2|70914|70899|291
1587068400000|2020-04-16 20:20:00|70917.8|70901|70912.9|70897.9|70920|70903.4|70908.8|70892|225
1587068700000|2020-04-16 20:25:00|70912.8|70897.8|70915.3|70900.3|70917.8|70902.8|70912.5|70897.5|335
1587069000000|2020-04-16 20:30:00|70915.4|70900.4|70915.6|70900.6|70916.9|70901.9|70913.7|70898.7|268
1587069300000|2020-04-16 20:35:00|70915.5|70900.5|70916.4|70901.4|70918.7|70903.7|70914.1|70899.1|268
1587069600000|2020-04-16 20:40:00|70916.6|70901.6|70912.5|70897.5|70917.4|70902.4|70910.8|70895.8|367
1587069900000|2020-04-16 20:45:00|70912.6|70897.6|70913.5|70898.5|70918.9|70900|70910.3|70894.4|347
1587070200000|2020-04-16 20:50:00|70912.7|70897.7|70902.2|70887.2|70921.8|70900.4|70899.5|70883.5|392
1587070500000|2020-04-16 20:55:00|70902.1|70887.1|70889.1|70872.5|70914|70890.2|70886.2|70865.1|559
1587070800000|2020-04-16 21:00:00|70890.8|70869.1|70913.1|70867.1|70917.5|70875.6|70889.2|70862.3|73
1587071100000|2020-04-16 21:05:00|70907|70869.5|70910.9|70862.7|70921.3|70881.1|70903.9|70857.4|136
1587071400000|2020-04-16 21:10:00|70909.3|70866.4|70908.5|70864.2|70916.8|70879|70902.5|70862.3|160
1587071700000|2020-04-16 21:15:00|70893.3|70873.1|70912.3|70858.3|70918.1|70878.7|70891.2|70853.9|136
1587072000000|2020-04-16 21:20:00|70912|70858|70909.9|70876.8|70914.4|70877|70900.7|70854.3|119
1587072300000|2020-04-16 21:25:00|70908|70859.9|70876.8|70822.8|70911.2|70866.9|70860.7|70806.7|155
1587072600000|2020-04-16 21:30:00|70877.6|70823.6|70863.5|70809.5|70883.1|70829.1|70857.2|70803.2|236
1587072900000|2020-04-16 21:35:00|70861.2|70807.2|70872.1|70818.1|70873.4|70819.4|70845|70791|193
1587073200000|2020-04-16 21:40:00|70872.3|70818.3|70864.2|70810.2|70890|70836|70853|70799|159
1587073500000|2020-04-16 21:45:00|70863.6|70809.6|70862.7|70808.7|70873.5|70819.5|70843.3|70789.3|260
1587073800000|2020-04-16 21:50:00|70861.2|70807.2|70858.6|70804.6|70874.6|70820.6|70853.9|70799.9|177
1587074100000|2020-04-16 21:55:00|70860.2|70806.2|70857.5|70803.5|70864.2|70810.2|70853.2|70799.2|133
1587074400000|2020-04-16 22:00:00|70845.5|70791.5|70869.7|70815.7|70874.3|70820.3|70845.5|70791.5|293
1587074700000|2020-04-16 22:05:00|70868.3|70814.3|70857|70803|70870.9|70816.9|70854.3|70800.3|422
1587075000000|2020-04-16 22:10:00|70856|70802|70850.4|70796.4|70858.1|70804.1|70843.9|70789.9|307
1587075300000|2020-04-16 22:15:00|70854.3|70800.3|70850.2|70796.2|70862.4|70808.4|70837.4|70783.4|236
1587075600000|2020-04-16 22:20:00|70850.4|70796.4|70831|70777|70859|70805|70823.9|70769.9|264
1587075900000|2020-04-16 22:25:00|70832.5|70778.5|70849.4|70795.4|70853|70799|70825.8|70771.8|308
1587076200000|2020-04-16 22:30:00|70850.4|70796.4|70818.7|70764.7|70852.7|70798.7|70812.7|70758.7|351
1587076500000|2020-04-16 22:35:00|70820.4|70766.4|70812|70758|70834.6|70780.6|70806.1|70752.1|570
1587076800000|2020-04-16 22:40:00|70812.7|70758.7|70817.7|70763.7|70841.3|70787.3|70806.3|70752.3|645
1587077100000|2020-04-16 22:45:00|70801.9|70747.9|70790.9|70736.9|70811.6|70757.6|70783.8|70729.8|353
1587077400000|2020-04-16 22:50:00|70792.7|70738.7|70787|70733|70805.3|70751.3|70764.5|70724|582
1587077700000|2020-04-16 22:55:00|70786.7|70732.7|70770|70736.7|70800.5|70746.5|70770|70727.4|767
1587078000000|2020-04-16 23:00:00|70774.5|70740.1|70772.4|70735.9|70778|70741.2|70748.9|70723.4|920
1587078300000|2020-04-16 23:05:00|70771.9|70734.7|70768.8|70744.9|70777|70751|70764|70732.9|982
1587078600000|2020-04-16 23:10:00|70768.3|70745.2|70771.5|70745.5|70771.6|70747.1|70761.4|70739.4|793
1587078900000|2020-04-16 23:15:00|70771.6|70745.6|70757.9|70737.3|70773.1|70747.9|70754.3|70735|680
1587079200000|2020-04-16 23:20:00|70758.2|70737|70759.3|70727.8|70766.2|70738.6|70742.7|70724.4|560
1587079500000|2020-04-16 23:25:00|70759.2|70727.7|70753.9|70724.4|70760.6|70732|70751.5|70722.7|542
1587079800000|2020-04-16 23:30:00|70754.2|70725.3|70747.6|70717.7|70756.2|70730.9|70734.8|70711.8|930
1587080100000|2020-04-16 23:35:00|70748.2|70717.8|70749.5|70723.2|70757.1|70727|70747|70717.2|1031
1587080400000|2020-04-16 23:40:00|70747.8|70722.8|70776.5|70761.5|70780.8|70763.8|70746.6|70722.8|871
1587080700000|2020-04-16 23:45:00|70777.8|70762.8|70784.9|70759.7|70845.6|70801.8|70774.8|70747.1|1035
1587081000000|2020-04-16 23:50:00|70785.7|70759.3|70784.8|70763.5|70790|70766.5|70772.2|70752.6|877
1587081300000|2020-04-16 23:55:00|70782.5|70763.8|70787.1|70766.1|70791.8|70771.4|70780.6|70761.3|929
1587081600000|2020-04-17 00:00:00|70785.8|70766.6|70791.3|70775.4|70792.7|70775.4|70784.2|70766.6|783
1587081900000|2020-04-17 00:05:00|70791.1|70775.2|70793|70776.8|70795.3|70779.1|70786.4|70768.8|623
1587082200000|2020-04-17 00:10:00|70794|70777.3|70791.4|70774.8|70795.8|70777.8|70783.9|70766.6|879
1587082500000|2020-04-17 00:15:00|70791.9|70774.9|70792.9|70777.9|70793.7|70778.7|70789|70772.9|804
1587082800000|2020-04-17 00:20:00|70793.1|70778.1|70796.4|70781.4|70797.2|70782.2|70787|70771.9|631
1587083100000|2020-04-17 00:25:00|70796.3|70781.3|70774.6|70759.6|70798.2|70783.2|70773.3|70758.3|708
1587083400000|2020-04-17 00:30:00|70774.5|70759.5|70772.4|70757.4|70774.7|70759.7|70759.7|70744.7|589
1587083700000|2020-04-17 00:35:00|70772.3|70757.3|70763.5|70748.5|70774.4|70759.4|70762.7|70747.7|609
1587084000000|2020-04-17 00:40:00|70763.4|70748.4|70754|70739|70764.3|70749.3|70753.7|70738.7|632
1587084300000|2020-04-17 00:45:00|70754.2|70739.2|70747.4|70732.4|70754.3|70739.3|70740.9|70725.9|621
1587084600000|2020-04-17 00:50:00|70747.5|70732.5|70744.5|70729.5|70761.8|70746.8|70744|70729|604
1587084900000|2020-04-17 00:55:00|70745.7|70730.7|70751.3|70736.3|70754.7|70739.7|70731.5|70719|617
1587085200000|2020-04-17 01:00:00|70751.8|70736.8|70738.5|70723.5|70752.3|70737.3|70715.1|70700.1|852
1587085500000|2020-04-17 01:05:00|70738.4|70723.4|70742.3|70727.3|70754|70739|70726.7|70713.8|768
1587085800000|2020-04-17 01:10:00|70742.1|70727.1|70728.2|70713.2|70749.5|70734.5|70721|70706|677
1587086100000|2020-04-17 01:15:00|70727.8|70712.8|70743|70728|70749.4|70734.4|70727|70712|810
1587086400000|2020-04-17 01:20:00|70739.9|70729.9|70728.3|70713.3|70749.8|70737.6|70727.7|70712.7|720
1587086700000|2020-04-17 01:25:00|70727.5|70712.5|70709.7|70694.7|70727.9|70714.5|70695.7|70680.7|859
1587087000000|2020-04-17 01:30:00|70710|70695|70701.9|70691.9|70721.7|70706.7|70691.2|70676.5|893
1587087300000|2020-04-17 01:35:00|70701.8|70691.8|70725.3|70710.3|70744.6|70730.9|70699.4|70687.8|797
1587087600000|2020-04-17 01:40:00|70725.5|70710.5|70727.8|70717.8|70748.2|70734.8|70719.7|70707.1|758
1587087900000|2020-04-17 01:45:00|70728|70718|70722.6|70712.6|70736|70724.7|70719.1|70708.9|780
1587088200000|2020-04-17 01:50:00|70722.9|70712.9|70743.6|70733.6|70751.8|70741.8|70721.4|70711.4|835
1587088500000|2020-04-17 01:55:00|70743.5|70733.5|70758.5|70719.7|70759.3|70733.5|70728.4|70713|773
1587088800000|2020-04-17 02:00:00|70758.8|70718.6|70748.1|70733.1|70776.5|70757.2|70737|70715|850
1587089100000|2020-04-17 02:05:00|70748.6|70733.6|70777.3|70767.3|70778.8|70768.8|70738|70728|785
1587089400000|2020-04-17 02:10:00|70777.5|70767.5|70790.4|70780.4|70790.7|70780.7|70745.9|70735.9|852
1587089700000|2020-04-17 02:15:00|70789.9|70779.9|70779.4|70769.4|70793.8|70783.8|70772.6|70762.6|677
1587090000000|2020-04-17 02:20:00|70779.6|70769.6|70784.6|70774.6|70786.6|70776.6|70774.1|70764.1|560
1587090300000|2020-04-17 02:25:00|70784.4|70774.4|70799.1|70789.1|70801.3|70791.3|70777.3|70767.3|577
1587090600000|2020-04-17 02:30:00|70799.6|70789.6|70768.7|70758.7|70809|70799|70760.7|70750.7|719
1587090900000|2020-04-17 02:35:00|70767.9|70757.9|70765.3|70755.3|70779.5|70769.5|70762.5|70752.5|728
1587091200000|2020-04-17 02:40:00|70765.1|70755.1|70774.7|70764.7|70780.2|70770.2|70759.9|70749.9|818
1587091500000|2020-04-17 02:45:00|70774.8|70764.8|70775.3|70765.3|70779.6|70769.6|70768.8|70758.8|643
1587091800000|2020-04-17 02:50:00|70775.5|70765.5|70769.3|70759.3|70793.4|70783.4|70768.7|70758.7|613
1587092100000|2020-04-17 02:55:00|70770.1|70760.1|70774.4|70764.4|70784.9|70774.9|70763.2|70753.2|703
1587092400000|2020-04-17 03:00:00|70775.1|70765.1|70781.4|70771.4|70783.8|70773.8|70760.7|70750.7|709
1587092700000|2020-04-17 03:05:00|70781.3|70771.3|70781.1|70771.1|70790.1|70780.1|70777|70767|656
1587093000000|2020-04-17 03:10:00|70780.7|70770.7|70782.1|70772.1|70788.1|70778.1|70777.4|70767.4|500
1587093300000|2020-04-17 03:15:00|70782.7|70772.7|70797|70787|70798.7|70788.7|70779.9|70769.9|502
1587093600000|2020-04-17 03:20:00|70797.1|70787.1|70817.4|70807.4|70821.1|70811.1|70789.1|70779.1|621
1587093900000|2020-04-17 03:25:00|70817.5|70807.5|70835.3|70825.3|70843.2|70833.2|70806|70796|738
1587094200000|2020-04-17 03:30:00|70835.2|70825.2|70837.1|70827.1|70838.3|70828.3|70824.8|70814.8|648
1587094500000|2020-04-17 03:35:00|70837.2|70827.2|70822.4|70812.4|70852.2|70842.2|70819.8|70809.8|672
1587094800000|2020-04-17 03:40:00|70822.5|70812.5|70852.7|70842.7|70861.5|70851.5|70822.5|70812.5|674
1587095100000|2020-04-17 03:45:00|70852.6|70842.6|70848.6|70838.6|70853.5|70843.5|70834.4|70824.4|562
1587095400000|2020-04-17 03:50:00|70848.5|70838.5|70841.6|70831.6|70854.4|70844.4|70837.6|70827.6|453
1587095700000|2020-04-17 03:55:00|70841.4|70831.4|70837|70827|70848.6|70838.6|70836.3|70826.3|542
1587096000000|2020-04-17 04:00:00|70836.5|70826.5|70831.8|70821.8|70843.5|70833.5|70823|70813|631
1587096300000|2020-04-17 04:05:00|70831.7|70821.7|70826.4|70816.4|70839.5|70829.5|70825.9|70815.9|422
1587096600000|2020-04-17 04:10:00|70826.5|70816.5|70832.6|70822.6|70834|70824|70818.7|70808.7|417
1587096900000|2020-04-17 04:15:00|70832.7|70822.7|70832|70817|70843.8|70829.5|70828.8|70816.5|449
1587097200000|2020-04-17 04:20:00|70831.7|70816.7|70813|70803|70833.2|70823.2|70808.7|70797.6|650
1587097500000|2020-04-17 04:25:00|70812.8|70802.8|70813.1|70803.1|70820.9|70810.9|70807.7|70797.7|583
1587097800000|2020-04-17 04:30:00|70813.2|70803.2|70814.5|70804.5|70816.5|70806.5|70806.6|70796.6|487
1587098100000|2020-04-17 04:35:00|70814.4|70804.4|70826|70816|70829.2|70819.2|70814.4|70804.4|541
1587098400000|2020-04-17 04:40:00|70826.2|70816.2|70817.4|70807.4|70832.5|70822.5|70814.3|70804.3|639
1587098700000|2020-04-17 04:45:00|70817.2|70807.2|70822.4|70812.4|70825.7|70815.7|70813.3|70803.3|557
1587099000000|2020-04-17 04:50:00|70822.8|70812.8|70814.8|70804.8|70831.4|70821.4|70814.3|70804.3|558
1587099300000|2020-04-17 04:55:00|70814.9|70804.9|70825.6|70815.6|70830|70820|70814.8|70804.8|543
1587099600000|2020-04-17 05:00:00|70825.9|70815.9|70824|70814|70832|70822|70815.5|70805.5|512
1587099900000|2020-04-17 05:05:00|70824.2|70814.2|70811.7|70801.7|70824.6|70814.6|70808.6|70798.6|552
1587100200000|2020-04-17 05:10:00|70811.9|70801.9|70816.7|70806.7|70822.9|70812.9|70810.4|70800.4|498
1587100500000|2020-04-17 05:15:00|70816.6|70806.6|70834.2|70824.2|70835.1|70825.1|70815|70805|446
1587100800000|2020-04-17 05:20:00|70834.8|70824.8|70821.1|70811.1|70837.4|70827.4|70816.7|70806.7|560
1587101100000|2020-04-17 05:25:00|70820.4|70810.4|70814.6|70804.6|70826.8|70816.8|70813.2|70803.2|619
1587101400000|2020-04-17 05:30:00|70814.7|70804.7|70807|70797|70821.7|70811.7|70806.1|70796.1|565
1587101700000|2020-04-17 05:35:00|70806.5|70796.5|70819.9|70809.9|70824.8|70814.8|70802.1|70792.1|566
1587102000000|2020-04-17 05:40:00|70820|70810|70826.7|70816.7|70832.9|70822.9|70818.3|70808.3|573
1587102300000|2020-04-17 05:45:00|70827|70817|70828.7|70818.7|70829.2|70819.2|70816.7|70806.7|619
1587102600000|2020-04-17 05:50:00|70828.4|70818.4|70815.2|70805.2|70829.2|70819.2|70805.5|70795.5|637
1587102900000|2020-04-17 05:55:00|70815|70805|70815.4|70805.4|70823.3|70813.3|70806.5|70796.5|638
1587103200000|2020-04-17 06:00:00|70815.6|70805.6|70821.2|70811.2|70833.2|70823.2|70814.1|70804.1|705
1587103500000|2020-04-17 06:05:00|70821.9|70811.9|70846.1|70836.1|70848.5|70838.5|70820.4|70810.4|761
1587103800000|2020-04-17 06:10:00|70845.9|70835.9|70851.5|70841.5|70852|70842|70837.2|70827.2|574
1587104100000|2020-04-17 06:15:00|70853|70843|70862.1|70852.1|70865.8|70855.8|70847|70837|713
1587104400000|2020-04-17 06:20:00|70861.5|70851.5|70846.7|70836.7|70865|70855|70845.6|70835.6|664
1587104700000|2020-04-17 06:25:00|70846.8|70836.8|70843.2|70833.2|70857.4|70847.4|70840.1|70830.1|728
1587105000000|2020-04-17 06:30:00|70842.9|70832.9|70839.1|70829.1|70848.9|70838.9|70834.3|70824.3|757
1587105300000|2020-04-17 06:35:00|70838|70828|70842.3|70832.3|70845.4|70835.4|70833.4|70823.4|711
1587105600000|2020-04-17 06:40:00|70842.4|70832.4|70826.4|70816.4|70842.4|70832.4|70816|70806|722
1587105900000|2020-04-17 06:45:00|70827|70817|70836.1|70826.1|70844.7|70834.7|70826.6|70816.6|613
1587106200000|2020-04-17 06:50:00|70836.3|70826.3|70813.5|70803.5|70838.5|70828.5|70810.3|70800.3|749
1587106500000|2020-04-17 06:55:00|70814|70804|70806.9|70796.9|70822|70812|70805.7|70795.7|754
1587106800000|2020-04-17 07:00:00|70806.5|70796.5|70810.1|70800.1|70811.7|70801.7|70791.7|70781.7|904
1587107100000|2020-04-17 07:05:00|70809.8|70799.8|70815.6|70805.6|70830.6|70820.6|70809.2|70799.2|791
1587107400000|2020-04-17 07:10:00|70816.2|70806.2|70803.5|70793.5|70822.4|70812.4|70792|70782|864
1587107700000|2020-04-17 07:15:00|70804|70794|70802.8|70792.8|70816.3|70806.3|70798.7|70788.7|807
1587108000000|2020-04-17 07:20:00|70803|70793|70817.7|70807.7|70826.3|70816.3|70802.2|70792.2|770
1587108300000|2020-04-17 07:25:00|70817.9|70807.9|70819.2|70809.2|70827.8|70817.8|70814.1|70804.1|740
1587108600000|2020-04-17 07:30:00|70819.1|70809.1|70837|70827|70838.6|70828.6|70814.4|70804.4|709
1587108900000|2020-04-17 07:35:00|70836.9|70826.9|70835.1|70825.1|70848.2|70838.2|70826.2|70816.2|802
1587109200000|2020-04-17 07:40:00|70835|70825|70846.1|70836.1|70853.8|70843.8|70835|70825|769
1587109500000|2020-04-17 07:45:00|70846.3|70836.3|70832.7|70822.7|70851.2|70841.2|70832.4|70822.4|747
1587109800000|2020-04-17 07:50:00|70832.5|70822.5|70835.6|70825.6|70842.7|70832.7|70820.8|70810.8|727
1587110100000|2020-04-17 07:55:00|70835.7|70825.7|70820.5|70810.5|70835.7|70825.7|70811.7|70801.7|781
1587110400000|2020-04-17 08:00:00|70820.4|70810.4|70821.7|70811.7|70823.6|70813.6|70814.4|70804.4|740
1587110700000|2020-04-17 08:05:00|70821.9|70811.9|70811.5|70801.5|70824.5|70814.5|70807.1|70797.1|632
1587111000000|2020-04-17 08:10:00|70811.8|70801.8|70823.2|70813.2|70829.8|70819.8|70811.3|70801.3|625
1587111300000|2020-04-17 08:15:00|70823.3|70813.3|70829.8|70819.8|70847|70837|70823.3|70813.3|759
1587111600000|2020-04-17 08:20:00|70830|70820|70829.1|70819.1|70835.2|70825.2|70811.6|70801.6|752
1587111900000|2020-04-17 08:25:00|70829|70819|70821.9|70811.9|70839.3|70829.3|70821.8|70811.8|684
1587112200000|2020-04-17 08:30:00|70821.8|70811.8|70795.7|70785.7|70832.6|70822.6|70795.4|70785.4|786
1587112500000|2020-04-17 08:35:00|70795.6|70785.6|70795.9|70785.9|70799.5|70789.5|70782.7|70772.7|656
1587112800000|2020-04-17 08:40:00|70796.1|70786.1|70785.5|70775.5|70800.4|70790.4|70782.2|70772.2|600
1587113100000|2020-04-17 08:45:00|70785.4|70775.4|70791.3|70781.3|70793.3|70783.3|70781.8|70771.8|632
1587113400000|2020-04-17 08:50:00|70791.5|70781.5|70792.1|70782.1|70799.2|70789.2|70787.2|70777.2|604
1587113700000|2020-04-17 08:55:00|70792|70782|70798.4|70788.4|70798.7|70788.7|70789.6|70779.6|449
1587114000000|2020-04-17 09:00:00|70798.5|70788.5|70805.2|70795.2|70806.8|70796.8|70791.9|70781.9|444
1587114300000|2020-04-17 09:05:00|70805.4|70795.4|70811.9|70801.9|70814.4|70804.4|70797.9|70787.9|508
1587114600000|2020-04-17 09:10:00|70812.5|70802.5|70812.5|70802.5|70816.9|70806.9|70801.8|70791.8|651
1587114900000|2020-04-17 09:15:00|70812|70802|70816.2|70806.2|70816.9|70806.9|70793.1|70783.1|613
1587115200000|2020-04-17 09:20:00|70816|70806|70803.6|70793.6|70816.2|70806.2|70798.2|70788.2|584
1587115500000|2020-04-17 09:25:00|70803.5|70793.5|70812|70802|70818|70808|70801.6|70791.6|615
1587115800000|2020-04-17 09:30:00|70812.1|70802.1|70818.8|70808.8|70823.9|70813.9|70810.4|70800.4|590
1587116100000|2020-04-17 09:35:00|70818.7|70808.7|70817.6|70807.6|70825.1|70815.1|70815.2|70805.2|539
1587116400000|2020-04-17 09:40:00|70817.7|70807.7|70821.3|70811.3|70822.4|70812.4|70803.4|70793.4|574
1587116700000|2020-04-17 09:45:00|70821.4|70811.4|70822.2|70812.2|70831.6|70821.6|70817.8|70807.8|590
1587117000000|2020-04-17 09:50:00|70821.9|70811.9|70812.6|70802.6|70823.4|70813.4|70809.3|70799.3|722
1587117300000|2020-04-17 09:55:00|70812.4|70802.4|70793.2|70783.2|70817.6|70807.6|70789.4|70779.4|625
1587117600000|2020-04-17 10:00:00|70793.3|70783.3|70820.5|70805.5|70826.3|70811.3|70771|70756|673
1587117900000|2020-04-17 10:05:00|70820.3|70805.3|70819.7|70804.7|70825|70812.2|70816.3|70801.3|531
1587118200000|2020-04-17 10:10:00|70819.1|70804.1|70822.6|70807.6|70824|70809|70812.4|70799.5|476
1587118500000|2020-04-17 10:15:00|70822.7|70807.7|70814.1|70804.1|70824.9|70811.1|70813.9|70801.3|475
1587118800000|2020-04-17 10:20:00|70814.5|70804.5|70803.4|70788.4|70815.6|70804.5|70786.9|70771.9|709
1587119100000|2020-04-17 10:25:00|70802.9|70787.9|70807.3|70792.3|70812.2|70797.2|70790|70775|640
1587119400000|2020-04-17 10:30:00|70807.1|70792.1|70788|70773|70818.7|70803.7|70787|70772|715
1587119700000|2020-04-17 10:35:00|70789.4|70774.4|70786.5|70771.5|70797.7|70782.7|70768.1|70753.1|758
1587120000000|2020-04-17 10:40:00|70786.4|70771.4|70798.5|70783.5|70799.9|70784.9|70780.3|70765.3|632
1587120300000|2020-04-17 10:45:00|70799.1|70784.1|70791.2|70776.2|70799.1|70784.1|70777.9|70762.9|650
1587120600000|2020-04-17 10:50:00|70791.4|70776.4|70791.6|70781.6|70800.6|70785.6|70783.1|70770.7|702
1587120900000|2020-04-17 10:55:00|70791.7|70781.7|70793.3|70783.3|70800.3|70788.3|70783.1|70770|759
1587121200000|2020-04-17 11:00:00|70793.2|70783.2|70786.4|70776.4|70800.9|70788.7|70782.6|70769.7|736
1587121500000|2020-04-17 11:05:00|70788.5|70778.5|70779.5|70764.5|70790.4|70780.1|70772.9|70761.8|675
1587121800000|2020-04-17 11:10:00|70779.8|70764.8|70778.3|70768.3|70783.9|70771.5|70770.8|70758.5|689
1587122100000|2020-04-17 11:15:00|70778.6|70768.6|70773.3|70763.3|70785.4|70775.4|70768.5|70757.2|620
1587122400000|2020-04-17 11:20:00|70773.2|70763.2|70763|70753|70779.4|70765.9|70754.2|70744.2|579
1587122700000|2020-04-17 11:25:00|70762.9|70752.9|70763.4|70753.4|70765.8|70755.8|70756.5|70746.5|498
1587123000000|2020-04-17 11:30:00|70763.5|70753.5|70783.8|70773.8|70788.4|70778.4|70763.3|70753.3|605
1587123300000|2020-04-17 11:35:00|70783.5|70773.5|70802.7|70792.7|70803.6|70793.6|70779.7|70769.7|611
1587123600000|2020-04-17 11:40:00|70802.2|70792.2|70798.8|70788.8|70803.8|70793.8|70789.3|70778.8|616
1587123900000|2020-04-17 11:45:00|70797.6|70787.6|70796.7|70786.7|70800.8|70790.8|70789.1|70779.1|575
1587124200000|2020-04-17 11:50:00|70796.9|70786.9|70791.5|70781.5|70802.8|70792.8|70790.6|70780.6|538
1587124500000|2020-04-17 11:55:00|70791.6|70781.6|70788.5|70778.5|70796.8|70786.8|70778.4|70766.9|701
1587124800000|2020-04-17 12:00:00|70789.3|70779.3|70794|70784|70806.2|70796.2|70782.6|70772.6|740
1587125100000|2020-04-17 12:05:00|70795.6|70785.6|70801.5|70791.5|70812.7|70802.7|70791.5|70781.5|776
1587125400000|2020-04-17 12:10:00|70801.9|70791.9|70796.1|70786.1|70815.3|70805.3|70791.8|70781.8|792
1587125700000|2020-04-17 12:15:00|70795.7|70785.7|70786.4|70776.4|70798.8|70788.8|70783.3|70773.3|797
1587126000000|2020-04-17 12:20:00|70787|70777|70780.5|70770.5|70791|70781|70774.2|70764.2|807
1587126300000|2020-04-17 12:25:00|70780.6|70770.6|70791.7|70781.7|70796.8|70786.8|70775|70765|734
1587126600000|2020-04-17 12:30:00|70791.6|70781.6|70782.2|70772.2|70795.5|70785.5|70778.1|70768.1|765
1587126900000|2020-04-17 12:35:00|70782.1|70772.1|70784.9|70774.9|70787.4|70777.4|70778.2|70768.2|702
1587127200000|2020-04-17 12:40:00|70784.4|70774.4|70778.8|70768.8|70786.3|70776.3|70774.6|70764.6|719
1587127500000|2020-04-17 12:45:00|70779.1|70769.1|70784.9|70774.9|70792.9|70782.9|70778.8|70768.8|633
1587127800000|2020-04-17 12:50:00|70784.8|70774.8|70779.6|70769.6|70786.7|70776.7|70772.5|70762.5|606
1587128100000|2020-04-17 12:55:00|70779.7|70769.7|70788.4|70778.4|70793.2|70783.2|70778.2|70768.2|664
1587128400000|2020-04-17 13:00:00|70788.8|70778.8|70791.3|70781.3|70804.3|70792.7|70784.2|70774.2|709
1587128700000|2020-04-17 13:05:00|70791|70781|70783.1|70773.1|70794.2|70782.7|70775.5|70762.2|717
1587129000000|2020-04-17 13:10:00|70782.9|70772.9|70789|70779|70800.3|70787.5|70781.1|70771.1|660
1587129300000|2020-04-17 13:15:00|70789.9|70779.9|70790.2|70780.2|70793.7|70782.8|70785.3|70775|637
1587129600000|2020-04-17 13:20:00|70790.4|70780.4|70786|70771|70790.7|70780.7|70775.1|70765.1|670
1587129900000|2020-04-17 13:25:00|70785.9|70770.9|70798.7|70783.7|70802.8|70789|70781.9|70769.9|702
1587130200000|2020-04-17 13:30:00|70795.8|70785.8|70806.1|70791.1|70810.6|70798.6|70789.7|70779.7|852
1587130500000|2020-04-17 13:35:00|70806.2|70791.2|70822.7|70812.7|70825.2|70815.2|70797.4|70785.9|813
1587130800000|2020-04-17 13:40:00|70822.8|70812.8|70822.8|70812.8|70836.9|70826.9|70819.1|70809.1|824
1587131100000|2020-04-17 13:45:00|70822.6|70812.6|70803.7|70793.7|70822.9|70812.9|70795.8|70782.4|832
1587131400000|2020-04-17 13:50:00|70803.4|70793.4|70796.6|70786.6|70804.7|70794.7|70785.4|70773.1|746
1587131700000|2020-04-17 13:55:00|70796.8|70786.8|70779|70764|70797.3|70787.3|70771.8|70758.5|724
1587132000000|2020-04-17 14:00:00|70778.9|70763.9|70786.8|70776.8|70800|70788.7|70774.4|70763.2|698
1587132300000|2020-04-17 14:05:00|70791.1|70781.1|70787.4|70777.4|70792.7|70782.7|70781.5|70769.6|751
1587132600000|2020-04-17 14:10:00|70787.6|70777.6|70804.6|70794.6|70808.5|70796.3|70783|70771|808
1587132900000|2020-04-17 14:15:00|70804.9|70794.9|70813|70798|70816.6|70802.9|70799.9|70784.9|756
1587133200000|2020-04-17 14:20:00|70813.1|70798.1|70812.3|70797.3|70820.8|70808.9|70803.9|70791.4|719
1587133500000|2020-04-17 14:25:00|70811.6|70796.6|70812.8|70797.8|70825.8|70813.7|70806.9|70793.1|752
1587133800000|2020-04-17 14:30:00|70814.2|70799.2|70822.6|70807.6|70822.9|70807.9|70806.8|70793.6|716
1587134100000|2020-04-17 14:35:00|70822.9|70807.9|70824.5|70809.5|70833.6|70818.6|70817.1|70802.1|754
1587134400000|2020-04-17 14:40:00|70824.4|70809.4|70813.2|70798.2|70825.8|70813.1|70808.4|70794.5|860
1587134700000|2020-04-17 14:45:00|70812.9|70797.9|70811.4|70796.4|70816.6|70801.6|70803|70789|698
1587135000000|2020-04-17 14:50:00|70811.6|70796.6|70788.6|70773.6|70812|70797|70783.2|70770.7|703
1587135300000|2020-04-17 14:55:00|70788.5|70773.5|70801.1|70786.1|70806.7|70794.4|70782.4|70771.7|833
1587135600000|2020-04-17 15:00:00|70801.7|70786.7|70814.1|70804.1|70818.4|70805.5|70798|70784|735
1587135900000|2020-04-17 15:05:00|70814.3|70804.3|70815.3|70805.3|70828.7|70816.1|70811.9|70798.8|755
1587136200000|2020-04-17 15:10:00|70815.5|70805.5|70834.4|70819.4|70842.4|70827.4|70814|70799|701
1587136500000|2020-04-17 15:15:00|70834.5|70819.5|70830.1|70815.1|70838.8|70825.1|70827.6|70814.9|643
1587136800000|2020-04-17 15:20:00|70830|70815|70838.9|70828.9|70840.2|70829.5|70826.7|70813.6|645
1587137100000|2020-04-17 15:25:00|70838.7|70828.7|70844.6|70829.6|70853.9|70842.1|70830.5|70818.8|588
1587137400000|2020-04-17 15:30:00|70844.7|70829.7|70840.1|70825.1|70849|70834|70838.5|70825.1|684
1587137700000|2020-04-17 15:35:00|70840.2|70825.2|70826.6|70811.6|70842.2|70827.2|70817.8|70802.8|708
1587138000000|2020-04-17 15:40:00|70826.5|70811.5|70811.9|70801.9|70830.5|70815.5|70808|70795.5|593
1587138300000|2020-04-17 15:45:00|70812|70802|70805.6|70790.6|70816.8|70804.7|70801.3|70787.8|593
1587138600000|2020-04-17 15:50:00|70806|70791|70805.1|70790.1|70814.1|70801.6|70798.4|70785.7|641
1587138900000|2020-04-17 15:55:00|70804.8|70789.8|70798.6|70783.6|70806|70792.2|70798.1|70783.1|557
1587139200000|2020-04-17 16:00:00|70798.5|70783.5|70793.3|70783.3|70804.3|70789.7|70793.3|70778.8|555
1587139500000|2020-04-17 16:05:00|70793.9|70783.9|70789.2|70779.2|70800.8|70787.6|70787.9|70775.1|518
1587139800000|2020-04-17 16:10:00|70788.8|70778.8|70793.4|70778.4|70801.4|70789.5|70788.8|70776.4|509
1587140100000|2020-04-17 16:15:00|70793.5|70778.5|70795.6|70780.6|70802|70787|70783.4|70770.6|685
1587140400000|2020-04-17 16:20:00|70795.5|70780.5|70798.3|70783.3|70798.6|70786.9|70792.4|70779.9|418
1587140700000|2020-04-17 16:25:00|70796|70786|70806.9|70796.9|70810.4|70798|70794.1|70781.6|612
1587141000000|2020-04-17 16:30:00|70807|70797|70806|70791|70810.7|70799.2|70797.2|70784.8|630
1587141300000|2020-04-17 16:35:00|70803.6|70793.6|70788.2|70773.2|70806.1|70793.6|70780.7|70768.1|621
1587141600000|2020-04-17 16:40:00|70788.4|70773.4|70783.7|70768.7|70793.4|70778.4|70777.7|70764.8|526
1587141900000|2020-04-17 16:45:00|70783.6|70768.6|70780.5|70765.5|70789.6|70776.9|70776.7|70764.5|568
1587142200000|2020-04-17 16:50:00|70780.6|70765.6|70789.5|70779.5|70793.1|70780.4|70778.3|70764.8|545
1587142500000|2020-04-17 16:55:00|70789.4|70779.4|70794.1|70784.1|70796.8|70784.1|70786.2|70772.6|648
1587142800000|2020-04-17 17:00:00|70794.3|70784.3|70796.5|70786.5|70804.7|70790.6|70785.1|70772.8|753
1587143100000|2020-04-17 17:05:00|70796.9|70786.9|70795.6|70785.6|70801.7|70791.7|70791.5|70780.3|532
1587143400000|2020-04-17 17:10:00|70795.7|70785.7|70800.1|70790.1|70803.1|70790.8|70792.6|70780.7|581
1587143700000|2020-04-17 17:15:00|70800|70790|70798.9|70788.9|70813|70803|70796.8|70784.5|480
1587144000000|2020-04-17 17:20:00|70801.3|70786.3|70805.7|70795.7|70812.6|70801|70799.4|70786.2|596
1587144300000|2020-04-17 17:25:00|70806.4|70796.4|70798.2|70788.2|70809.3|70797.8|70797.1|70785.4|589
1587144600000|2020-04-17 17:30:00|70798|70788|70797.9|70787.9|70801.6|70790.6|70796.8|70784.3|419
1587144900000|2020-04-17 17:35:00|70797.6|70787.6|70796.8|70781.8|70802.5|70788.6|70790.7|70778.2|429
1587145200000|2020-04-17 17:40:00|70797.2|70782.2|70797|70787|70800.3|70787.5|70792.2|70779.7|485
1587145500000|2020-04-17 17:45:00|70797.1|70787.1|70797.5|70782.5|70803.4|70790.5|70794.8|70781.7|387
1587145800000|2020-04-17 17:50:00|70797.6|70782.6|70802.9|70792.9|70804.8|70793|70793.2|70780.6|470
1587146100000|2020-04-17 17:55:00|70803.1|70793.1|70800.9|70785.9|70813.9|70800.4|70796.6|70783.9|623
1587146400000|2020-04-17 18:00:00|70800.7|70785.7|70809.2|70794.2|70811.1|70798.1|70800.7|70785.7|482
1587146700000|2020-04-17 18:05:00|70809.3|70794.3|70805.4|70790.4|70810.9|70798.7|70801.7|70786.7|512
1587147000000|2020-04-17 18:10:00|70805.1|70790.1|70814.3|70799.3|70816.3|70801.3|70799.1|70784.1|489
1587147300000|2020-04-17 18:15:00|70815.2|70800.2|70811.8|70796.8|70815.2|70801.2|70808.5|70793.7|589
1587147600000|2020-04-17 18:20:00|70811.9|70796.9|70803.8|70788.8|70813.2|70800.4|70803.6|70788.6|504
1587147900000|2020-04-17 18:25:00|70803.7|70788.7|70804.6|70789.6|70806.7|70791.7|70799.7|70787|385
1587148200000|2020-04-17 18:30:00|70805.4|70790.4|70804|70789|70808.2|70793.2|70800.7|70785.7|501
1587148500000|2020-04-17 18:35:00|70804.1|70789.1|70794.4|70779.4|70804.6|70789.6|70790.4|70777.6|487
1587148800000|2020-04-17 18:40:00|70794.6|70779.6|70795.8|70780.8|70797.1|70783.4|70790.1|70776|522
1587149100000|2020-04-17 18:45:00|70797.1|70782.1|70801.3|70791.3|70806.1|70793.4|70791.9|70776.9|572
1587149400000|2020-04-17 18:50:00|70801.6|70791.6|70807.5|70792.5|70813.3|70803.3|70800.5|70787.6|550
1587149700000|2020-04-17 18:55:00|70807.6|70792.6|70793.7|70783.7|70810.7|70795.7|70788.7|70778.1|557
1587150000000|2020-04-17 19:00:00|70793.5|70783.5|70791.8|70776.8|70801.9|70786.9|70779.9|70765.7|589
1587150300000|2020-04-17 19:05:00|70791.7|70776.7|70796.7|70781.7|70803.3|70788.3|70791.4|70776.7|581
1587150600000|2020-04-17 19:10:00|70796.9|70781.9|70800.3|70785.3|70803.7|70788.7|70788.7|70773.7|549
1587150900000|2020-04-17 19:15:00|70800.7|70785.7|70790.2|70775.2|70804|70789|70786.1|70773.7|416
1587151200000|2020-04-17 19:20:00|70790|70775|70797.9|70782.9|70800.5|70787.2|70789.5|70774.9|364
1587151500000|2020-04-17 19:25:00|70798|70783|70795.3|70780.3|70800.2|70785.2|70792.7|70778|420
1587151800000|2020-04-17 19:30:00|70797.4|70782.4|70795|70785|70798.1|70785.7|70788.4|70773.4|420
1587152100000|2020-04-17 19:35:00|70796|70781|70796.2|70781.2|70803.9|70788.9|70793.4|70778.4|484
1587152400000|2020-04-17 19:40:00|70796.5|70781.5|70799.2|70784.2|70812.5|70797.5|70790.9|70775.9|543
1587152700000|2020-04-17 19:45:00|70798.9|70783.9|70803.9|70788.9|70811.5|70796.5|70798.5|70783.5|537
1587153000000|2020-04-17 19:50:00|70803.7|70788.7|70797.2|70782.2|70804.5|70790.7|70796|70781|603
1587153300000|2020-04-17 19:55:00|70796.9|70781.9|70796.5|70781.5|70801.6|70786.6|70793.5|70778.5|558
1587153600000|2020-04-17 20:00:00|70794.7|70779.7|70802.2|70787.2|70804.6|70789.6|70794.5|70779.5|282
1587153900000|2020-04-17 20:05:00|70802.1|70787.1|70801.2|70786.2|70804.7|70789.7|70800|70785|254
1587154200000|2020-04-17 20:10:00|70800.5|70785.5|70802.7|70787.7|70803.9|70788.9|70797.6|70782.6|247
1587154500000|2020-04-17 20:15:00|70802.2|70787.2|70797.1|70782.1|70802.9|70787.9|70796.4|70778.6|196
1587154800000|2020-04-17 20:20:00|70797.4|70782.4|70793.2|70778.2|70797.7|70782.4|70791.9|70774.4|212
1587155100000|2020-04-17 20:25:00|70792.2|70777.2|70794.3|70779.3|70796|70780.9|70790.9|70775.9|259
1587155400000|2020-04-17 20:30:00|70794.4|70779.4|70795.2|70780.2|70796.4|70781.4|70792.5|70777.1|169
1587155700000|2020-04-17 20:35:00|70792.8|70782.8|70788.5|70773.5|70795|70782.8|70784.1|70765.7|207
1587156000000|2020-04-17 20:40:00|70788.6|70773.6|70786.2|70771.2|70788.6|70773.6|70784.8|70769|115
1587156300000|2020-04-17 20:45:00|70786.8|70771.8|70791.5|70773.3|70797.9|70776.3|70786.1|70767.9|93
1587156600000|2020-04-17 20:50:00|70791.4|70773.2|70789.9|70770.5|70805.9|70775.2|70786.8|70757.5|145
1587156900000|2020-04-17 20:55:00|70790.9|70770|70808.1|70765.6|70812.7|70771.1|70789.1|70753.8|139
1587326400000|2020-04-19 20:00:00|70836|70775|70836|70775|70836.1|70775.1|70836|70775|7
1587326700000|2020-04-19 20:05:00|70836.1|70775.1|70836|70775|70836.1|70775.1|70836|70775|4
1587327000000|2020-04-19 20:10:00|70836.1|70775.1|70836|70775|70836.1|70775.1|70836|70775|4
1587327300000|2020-04-19 20:15:00|70836.1|70775.1|70836.1|70775.1|70836.1|70775.1|70836|70775|5
1587327600000|2020-04-19 20:20:00|70836|70775|70836|70775|70836.1|70775.1|70836|70775|7
1587327900000|2020-04-19 20:25:00|70836.1|70775.1|70836|70775|70836.1|70775.1|70836|70775|8
1587328200000|2020-04-19 20:30:00|70854|70793|70849.5|70788.5|70855.8|70794.8|70849.5|70788.5|12
1587328500000|2020-04-19 20:35:00|70855.5|70794.5|70849.6|70788.6|70855.8|70794.8|70849.4|70788.4|8
1587328800000|2020-04-19 20:40:00|70851.6|70790.6|70842|70781|70855.8|70794.8|70836|70775|17
1587329700000|2020-04-19 20:55:00|70837.8|70776.8|70836.7|70775.7|70837.8|70776.8|70836.4|70775.4|3
1587330000000|2020-04-19 21:00:00|70842.3|70781.3|70836.4|70775.4|70842.3|70781.3|70836.2|70775.2|28
1587330300000|2020-04-19 21:05:00|70836.6|70775.6|70837|70776|70837|70776|70834.4|70773.4|19
1587330600000|2020-04-19 21:10:00|70836.5|70775.5|70840.7|70779.7|70845.4|70784.4|70829.9|70768.9|70
1587330900000|2020-04-19 21:15:00|70836.6|70775.6|70829.6|70768.6|70839.2|70778.2|70825.5|70764.5|38
1587331200000|2020-04-19 21:20:00|70827.1|70766.1|70825.7|70764.7|70835.5|70774.5|70825.7|70764.7|70
1587331500000|2020-04-19 21:25:00|70830|70769|70826.4|70765.4|70837.7|70776.7|70824.7|70763.7|77
1587331800000|2020-04-19 21:30:00|70827.9|70766.9|70836|70775|70846.8|70785.8|70825.2|70764.2|125
1587332100000|2020-04-19 21:35:00|70834|70773|70833.7|70772.7|70839.8|70778.8|70830.3|70769.3|77
1587332400000|2020-04-19 21:40:00|70831.6|70770.6|70831.1|70770.1|70840.8|70783.2|70830.6|70769.6|69
1587332700000|2020-04-19 21:45:00|70831.2|70770.2|70831.3|70770.3|70838.2|70777.2|70831|70770|65
1587333000000|2020-04-19 21:50:00|70832.2|70771.2|70835.8|70774.8|70840.6|70779.6|70830.7|70769.7|87
1587333300000|2020-04-19 21:55:00|70835.7|70774.7|70830.5|70769.5|70840.8|70779.8|70830.2|70769.2|99
1587333600000|2020-04-19 22:00:00|70831.8|70770.8|70830.4|70769.4|70840.7|70780.8|70830|70769|96
1587333900000|2020-04-19 22:05:00|70833.3|70772.3|70834.4|70773.4|70840.7|70779.7|70831.9|70770.9|119
1587334200000|2020-04-19 22:10:00|70836|70775|70837.4|70776.4|70841.4|70780.4|70830.9|70769.9|91
1587334500000|2020-04-19 22:15:00|70837.6|70777.2|70833.7|70772.7|70837.6|70777.7|70830.2|70769.2|103
1587334800000|2020-04-19 22:20:00|70830.9|70769.9|70830|70769|70840.5|70779.5|70825.4|70764.4|101
1587335100000|2020-04-19 22:25:00|70837.8|70776.8|70833|70772|70837.8|70782.2|70829.9|70768.9|83
1587335400000|2020-04-19 22:30:00|70833.7|70772.7|70827.4|70782.4|70839|70788.3|70821.2|70767|322
1587335700000|2020-04-19 22:35:00|70826.4|70781.3|70821.2|70777.2|70838.9|70791.4|70820.2|70768.8|337
1587336000000|2020-04-19 22:40:00|70821.4|70777.1|70826.8|70778|70843.2|70793.5|70820.4|70770.9|446
1587336300000|2020-04-19 22:45:00|70826|70777|70819.1|70774.2|70840.5|70788.4|70817|70765.5|291
1587336600000|2020-04-19 22:50:00|70819.9|70777.8|70831.3|70789.6|70844.9|70797.2|70818.6|70768.5|404
1587336900000|2020-04-19 22:55:00|70829.6|70785.8|70830|70786.3|70831.9|70789.9|70828.1|70782.4|116
1587337200000|2020-04-19 23:00:00|70844|70794.6|70825.8|70784.7|70844.6|70796.1|70821.2|70771.8|236
1587337500000|2020-04-19 23:05:00|70825.1|70784.8|70802.8|70778.7|70834.4|70805.2|70800.5|70772.6|319
1587337800000|2020-04-19 23:10:00|70801.6|70777.3|70817.9|70785.3|70825.7|70787.5|70787.8|70760|336
1587338100000|2020-04-19 23:15:00|70817.8|70786|70826.9|70799.5|70838.5|70805.6|70816|70782|448
1587338400000|2020-04-19 23:20:00|70827|70805.7|70827.2|70805.6|70829|70805.7|70825|70794.4|206
1587338700000|2020-04-19 23:25:00|70827.7|70803.8|70831.7|70793.5|70849.6|70806|70825.7|70778.8|705
1587339000000|2020-04-19 23:30:00|70835.1|70795.4|70833.1|70792.1|70853.6|70806.4|70825.8|70778|512
1587339300000|2020-04-19 23:35:00|70832.8|70792.4|70824.5|70788.8|70843.1|70806.9|70809.9|70775.5|942
1587339600000|2020-04-19 23:40:00|70826|70790|70813.3|70783|70851.9|70819.9|70812.6|70780.8|792
1587339900000|2020-04-19 23:45:00|70813.4|70783.1|70835.5|70782.6|70835.5|70794.5|70805.9|70773.3|397
1587340200000|2020-04-19 23:50:00|70834.8|70784.3|70820.1|70780|70838.8|70791.4|70814.9|70774|631
1587340500000|2020-04-19 23:55:00|70819.6|70779.7|70829.2|70781.7|70836.7|70790.4|70814.2|70774.2|992
1587340800000|2020-04-20 00:00:00|70822.2|70781.8|70817.5|70791.3|70830.8|70797.7|70809.1|70777.5|968
1587341100000|2020-04-20 00:05:00|70820.9|70792.9|70832.8|70805.7|70846.7|70818.2|70812.4|70785.2|1018
1587341400000|2020-04-20 00:10:00|70831.3|70805.2|70828.4|70809.2|70833|70815|70824.9|70801.9|1155
1587341700000|2020-04-20 00:15:00|70826.4|70808.8|70822.5|70805.3|70832.7|70813.7|70820.7|70799.6|1084
1587342000000|2020-04-20 00:20:00|70823.3|70806.2|70819.2|70804.2|70830|70813.5|70816.9|70799.3|1037
1587342300000|2020-04-20 00:25:00|70819.4|70804.4|70819|70804|70820.1|70805.1|70816.1|70801.1|532
1587342600000|2020-04-20 00:30:00|70818.7|70803.7|70814.6|70799.6|70829.2|70815.9|70810.6|70794.8|687
1587342900000|2020-04-20 00:35:00|70815|70800|70807|70768.2|70824|70802.7|70789.9|70755.6|615
1587343200000|2020-04-20 00:40:00|70806.6|70768.9|70773.6|70757.7|70819.6|70791.2|70770.6|70744.6|666
1587343500000|2020-04-20 00:45:00|70772|70755|70794.4|70778.7|70797|70779.7|70768.5|70751.8|674
1587343800000|2020-04-20 00:50:00|70794.5|70779|70771.3|70761.3|70797|70782|70769.5|70755.7|642
1587344100000|2020-04-20 00:55:00|70768.8|70753.8|70775.8|70760.8|70785|70772.5|70759|70746.5|624
1587344400000|2020-04-20 01:00:00|70775.3|70760.3|70807|70792|70811.1|70799.5|70774.5|70759.5|726
1587344700000|2020-04-20 01:05:00|70806.9|70791.9|70823|70808|70837.1|70822.1|70799.5|70784.7|627
1587345000000|2020-04-20 01:10:00|70823.2|70808.2|70828|70813|70843.1|70821.5|70818.4|70802.4|628
1587345300000|2020-04-20 01:15:00|70825.2|70810.2|70833.6|70823.6|70846.6|70824.6|70823.5|70802.4|438
1587345600000|2020-04-20 01:20:00|70834.5|70824.5|70851.8|70841.8|70862|70850.9|70830.6|70820.6|737
1587345900000|2020-04-20 01:25:00|70851.9|70841.9|70849.5|70839.5|70864.6|70854.6|70845.1|70824.9|698
1587346200000|2020-04-20 01:30:00|70849.3|70839.3|70861.1|70851.1|70890.2|70875.2|70846.8|70834.5|767
1587346500000|2020-04-20 01:35:00|70861.5|70851.5|70877.5|70867.5|70879.1|70869.1|70860.9|70850.9|811
1587346800000|2020-04-20 01:40:00|70878.5|70868.5|70885.3|70875.3|70898.4|70888.4|70874.9|70864.9|841
1587347100000|2020-04-20 01:45:00|70884.9|70874.9|70898.6|70888.6|70899.4|70889.4|70881|70871|601
1587347400000|2020-04-20 01:50:00|70897.5|70887.5|70855.5|70845.5|70897.9|70887.9|70852|70842|478
1587347700000|2020-04-20 01:55:00|70855.1|70845.1|70846.3|70836.3|70858.3|70848.3|70817.8|70806.4|741
1587348000000|2020-04-20 02:00:00|70844.5|70834.5|70832.7|70822.7|70846.5|70836.5|70825.9|70815.9|749
1587348300000|2020-04-20 02:05:00|70832.8|70822.8|70806.9|70796.9|70843.1|70833.1|70802.8|70792.8|796
1587348600000|2020-04-20 02:10:00|70808|70798|70820.1|70810.1|70829.9|70819.9|70799.1|70789.1|808
1587348900000|2020-04-20 02:15:00|70820.2|70810.2|70799.8|70789.8|70822|70812|70783.1|70773.1|531
1587349200000|2020-04-20 02:20:00|70799.9|70789.9|70821|70811|70828|70818|70798.7|70788.7|488
1587349500000|2020-04-20 02:25:00|70819.7|70809.7|70826.5|70816.5|70827.7|70817.7|70806.4|70796.4|437
1587349800000|2020-04-20 02:30:00|70825.5|70815.5|70828.2|70818.2|70839.4|70829.4|70818.8|70808.8|729
1587350100000|2020-04-20 02:35:00|70829.6|70819.6|70838|70828|70839.5|70829.5|70827.9|70817.9|345
1587350400000|2020-04-20 02:40:00|70839|70829|70830.3|70820.3|70842|70832|70825|70815|326
1587350700000|2020-04-20 02:45:00|70829.7|70819.7|70849|70839|70849|70839|70828.6|70818.6|379
1587351000000|2020-04-20 02:50:00|70848.5|70838.5|70835.5|70825.5|70849.1|70839.1|70830.7|70820.7|416
1587351300000|2020-04-20 02:55:00|70835.6|70825.6|70843.5|70833.5|70850|70840|70831|70821|292
1587351600000|2020-04-20 03:00:00|70844|70834|70836.2|70826.2|70845|70835|70827.4|70817.4|492
1587351900000|2020-04-20 03:05:00|70836.5|70826.5|70834.9|70824.9|70840.8|70830.8|70831.1|70821.1|551
1587352200000|2020-04-20 03:10:00|70835.2|70825.2|70829.2|70819.2|70839.5|70829.5|70827.3|70817.3|511
1587352500000|2020-04-20 03:15:00|70829.3|70819.3|70816.7|70806.7|70832.2|70822.2|70814.3|70804.3|385
1587352800000|2020-04-20 03:20:00|70816.6|70806.6|70825|70815|70827.5|70817.5|70815.2|70805.2|377
1587353100000|2020-04-20 03:25:00|70824.5|70814.5|70834.5|70824.5|70834.5|70824.5|70818.5|70808.5|125
1587353400000|2020-04-20 03:30:00|70835.5|70825.5|70834|70824|70837.6|70827.6|70825.5|70815.5|128
1587353700000|2020-04-20 03:35:00|70834.6|70824.6|70847.1|70837.1|70848|70838|70833.5|70823.5|205
1587354000000|2020-04-20 03:40:00|70846.5|70836.5|70844.5|70834.5|70853.4|70843.4|70842.9|70832.9|335
1587354300000|2020-04-20 03:45:00|70844.7|70834.7|70840.5|70830.5|70846.5|70836.5|70836.4|70826.4|264
1587354600000|2020-04-20 03:50:00|70841.3|70831.3|70838.5|70828.5|70842|70832|70833.1|70823.1|295
1587354900000|2020-04-20 03:55:00|70837.8|70827.8|70829.6|70819.6|70838.9|70828.9|70826.1|70816.1|628
1587355200000|2020-04-20 04:00:00|70829.7|70819.7|70821.7|70811.7|70832.4|70822.4|70820.5|70810.5|496
1587355500000|2020-04-20 04:05:00|70821.6|70811.6|70813.3|70803.3|70822.5|70812.5|70805|70795|626
1587355800000|2020-04-20 04:10:00|70814.4|70804.4|70809.1|70799.1|70817|70807|70807.4|70797.4|295
1587356100000|2020-04-20 04:15:00|70809.5|70799.5|70805.5|70795.5|70813.5|70803.5|70804.4|70794.4|282
1587356400000|2020-04-20 04:20:00|70806|70796|70817.5|70807.5|70820|70810|70806|70796|147
1587356700000|2020-04-20 04:25:00|70818|70808|70827.5|70817.5|70841.2|70831.2|70816.7|70806.7|299
1587357000000|2020-04-20 04:30:00|70827|70817|70827.4|70817.4|70828.8|70818.8|70817.9|70807.9|217
1587357300000|2020-04-20 04:35:00|70826.5|70816.5|70829.6|70819.6|70830.5|70820.5|70820|70810|136
1587357600000|2020-04-20 04:40:00|70829.4|70819.4|70827.5|70817.5|70830.5|70820.5|70820.1|70810.1|189
1587357900000|2020-04-20 04:45:00|70827.8|70817.8|70817.9|70807.9|70829.1|70819.1|70815.1|70805.1|184
1587358200000|2020-04-20 04:50:00|70817.8|70807.8|70819.2|70809.2|70821.5|70811.5|70815.2|70805.2|145
1587358500000|2020-04-20 04:55:00|70819.4|70809.4|70836|70826|70837.6|70827.6|70818.4|70808.4|306
1587358800000|2020-04-20 05:00:00|70835.5|70825.5|70841.1|70831.1|70842.5|70832.5|70827.6|70817.6|309
1587359100000|2020-04-20 05:05:00|70840.5|70830.5|70835.7|70825.7|70841.7|70831.7|70824.7|70814.7|333
1587359400000|2020-04-20 05:10:00|70836|70826|70835.6|70825.6|70845.1|70835.1|70827.7|70817.7|331
1587359700000|2020-04-20 05:15:00|70835.8|70825.8|70831.5|70821.5|70840.5|70830.5|70831|70821|292
1587360000000|2020-04-20 05:20:00|70831.1|70821.1|70831.5|70821.5|70842.5|70832.5|70829.6|70819.6|215
1587360300000|2020-04-20 05:25:00|70831.6|70821.6|70835.5|70825.5|70835.5|70825.5|70829|70819|177
1587360600000|2020-04-20 05:30:00|70836|70826|70837.6|70827.6|70839.3|70829.3|70828|70818|330
1587360900000|2020-04-20 05:35:00|70837.9|70827.9|70861|70851|70862.2|70852.2|70834.5|70824.5|398
1587361200000|2020-04-20 05:40:00|70860.3|70850.3|70850.7|70840.7|70862.3|70852.3|70845.9|70835.9|435
1587361500000|2020-04-20 05:45:00|70850.4|70840.4|70850|70840|70861.5|70851.5|70846.5|70836.5|420
1587361800000|2020-04-20 05:50:00|70849.5|70839.5|70848.2|70838.2|70853.9|70843.9|70841.8|70831.8|493
1587362100000|2020-04-20 05:55:00|70848|70838|70851.5|70841.5|70852|70842|70835.3|70825.3|459
1587362400000|2020-04-20 06:00:00|70851.3|70841.3|70865.5|70855.5|70873.5|70863.5|70850.1|70840.1|511
1587362700000|2020-04-20 06:05:00|70866.5|70856.5|70863|70853|70878.2|70868.2|70858.5|70848.5|419
1587363000000|2020-04-20 06:10:00|70863.5|70853.5|70870.6|70860.6|70877.5|70867.5|70863|70853|354
1587363300000|2020-04-20 06:15:00|70870.8|70860.8|70859.5|70849.5|70875.2|70865.2|70855.8|70845.8|433
1587363600000|2020-04-20 06:20:00|70859.6|70849.6|70855.1|70845.1|70865.2|70855.2|70852.5|70842.5|468
1587363900000|2020-04-20 06:25:00|70855.5|70845.5|70857.3|70847.3|70868.4|70858.4|70850.4|70840.4|490
1587364200000|2020-04-20 06:30:00|70857|70847|70845.2|70835.2|70867.8|70857.8|70841.1|70831.1|596
1587364500000|2020-04-20 06:35:00|70844.4|70834.4|70842.4|70832.4|70846.3|70836.3|70834.6|70824.6|516
1587364800000|2020-04-20 06:40:00|70844|70834|70845.6|70835.6|70856.3|70846.3|70841.8|70831.8|439
1587365100000|2020-04-20 06:45:00|70845.5|70835.5|70848.8|70838.8|70858.3|70848.3|70843.5|70833.5|449
1587365400000|2020-04-20 06:50:00|70848.9|70838.9|70863|70853|70864.1|70854.1|70848.9|70838.9|441
1587365700000|2020-04-20 06:55:00|70862|70852|70858|70848|70869.1|70859.1|70852.5|70842.5|589
1587366000000|2020-04-20 07:00:00|70858.1|70848.1|70859.5|70849.5|70873.5|70863.5|70856.8|70846.8|594
1587366300000|2020-04-20 07:05:00|70858|70848|70850.5|70840.5|70866.9|70856.9|70841.1|70831.1|437
1587366600000|2020-04-20 07:10:00|70851|70841|70855|70845|70865.4|70855.4|70849.8|70839.8|486
1587366900000|2020-04-20 07:15:00|70854.6|70844.6|70846.7|70836.7|70854.6|70844.6|70842.5|70832.5|507
1587367200000|2020-04-20 07:20:00|70846.8|70836.8|70832.4|70822.4|70847.4|70837.4|70820.6|70810.6|621
1587367500000|2020-04-20 07:25:00|70832.5|70822.5|70838.4|70828.4|70843|70833|70828.4|70818.4|450
1587367800000|2020-04-20 07:30:00|70840.1|70830.1|70842.5|70832.5|70848.5|70838.5|70832|70822|506
1587368100000|2020-04-20 07:35:00|70842.3|70832.3|70835.9|70825.9|70846.5|70836.5|70835.5|70825.5|488
1587368400000|2020-04-20 07:40:00|70835.8|70825.8|70841.5|70831.5|70845.5|70835.5|70830.1|70820.1|507
1587368700000|2020-04-20 07:45:00|70840|70830|70839|70829|70846.8|70836.8|70832.1|70822.1|497
1587369000000|2020-04-20 07:50:00|70838.5|70828.5|70805.5|70795.5|70839.6|70829.6|70803.5|70793.5|582
1587369300000|2020-04-20 07:55:00|70805|70795|70798|70788|70806.9|70796.9|70795|70785|534
1587369600000|2020-04-20 08:00:00|70798.9|70788.9|70823.6|70813.6|70825.5|70815.5|70796.3|70786.3|536
1587369900000|2020-04-20 08:05:00|70823.7|70813.7|70815.3|70805.3|70830.1|70820.1|70815.1|70805.1|491
1587370200000|2020-04-20 08:10:00|70817|70807|70829.7|70819.7|70831|70821|70816|70806|371
1587370500000|2020-04-20 08:15:00|70829.6|70819.6|70819.3|70809.3|70839.4|70829.4|70816.8|70806.8|450
1587370800000|2020-04-20 08:20:00|70818.4|70808.4|70832.1|70822.1|70832.5|70822.5|70818|70808|448
1587371100000|2020-04-20 08:25:00|70832|70822|70836.1|70826.1|70844.3|70834.3|70831.5|70821.5|556
1587371400000|2020-04-20 08:30:00|70836|70826|70835.6|70825.6|70844.1|70834.1|70835.2|70825.2|495
1587371700000|2020-04-20 08:35:00|70835.7|70825.7|70834.3|70824.3|70843|70833|70830.5|70820.5|389
1587372000000|2020-04-20 08:40:00|70834.5|70824.5|70833.5|70823.5|70836.5|70826.5|70825.7|70815.7|464
1587372300000|2020-04-20 08:45:00|70834|70824|70815.5|70805.5|70837.8|70827.8|70808|70798|717
1587372600000|2020-04-20 08:50:00|70815.7|70805.7|70826|70816|70827.6|70817.6|70812.7|70802.7|433
1587372900000|2020-04-20 08:55:00|70826.1|70816.1|70805.1|70795.1|70826.1|70816.1|70804.3|70794.3|487
1587373200000|2020-04-20 09:00:00|70805|70795|70783.2|70773.2|70807.6|70797.6|70780.2|70770.2|558
1587373500000|2020-04-20 09:05:00|70783.5|70773.5|70788.5|70778.5|70795|70785|70780.6|70770.6|418
1587373800000|2020-04-20 09:10:00|70789.2|70779.2|70782.4|70772.4|70789.2|70779.2|70769.9|70759.9|558
1587374100000|2020-04-20 09:15:00|70782.7|70772.7|70786.1|70776.1|70789.5|70779.5|70776.5|70766.5|483
1587374400000|2020-04-20 09:20:00|70786.2|70776.2|70783.3|70773.3|70787.5|70777.5|70772.5|70762.5|485
1587374700000|2020-04-20 09:25:00|70782|70772|70783.9|70773.9|70787.3|70777.3|70779|70769|412
1587375000000|2020-04-20 09:30:00|70785.4|70775.4|70795.4|70785.4|70796.7|70786.7|70782|70772|467
1587375300000|2020-04-20 09:35:00|70795.2|70785.2|70797.6|70787.6|70800.2|70790.2|70789.9|70779.9|526
1587375600000|2020-04-20 09:40:00|70797.7|70787.7|70798.7|70788.7|70801.5|70791.5|70793.5|70783.5|534
1587375900000|2020-04-20 09:45:00|70798.5|70788.5|70783.6|70773.6|70804.7|70794.7|70783.4|70773.4|529
1587376200000|2020-04-20 09:50:00|70783.7|70773.7|70789.9|70779.9|70794.5|70784.5|70783.5|70773.5|406
1587376500000|2020-04-20 09:55:00|70790.9|70780.9|70763.3|70753.3|70796.6|70786.6|70759|70749|671
1587376800000|2020-04-20 10:00:00|70763.5|70753.5|70773|70763|70788|70775.8|70746.4|70736.4|880
1587377100000|2020-04-20 10:05:00|70772.8|70762.8|70783.3|70768.3|70783.3|70768.9|70771.7|70759.9|634
1587377400000|2020-04-20 10:10:00|70777.3|70767.3|70793.7|70783.7|70794.7|70784.7|70777.2|70766|511
1587377700000|2020-04-20 10:15:00|70793.9|70783.9|70787.5|70777.5|70793.9|70783.9|70781.3|70771.3|446
1587378000000|2020-04-20 10:20:00|70787.4|70777.4|70808.4|70798.4|70811.4|70801.4|70787|70777|536
1587378300000|2020-04-20 10:25:00|70808.6|70798.6|70823.5|70813.5|70824.8|70814.8|70803.5|70793.5|647
1587378600000|2020-04-20 10:30:00|70824.5|70814.5|70828|70818|70832.8|70822.8|70818.5|70808.5|523
1587378900000|2020-04-20 10:35:00|70827.7|70817.7|70860.8|70850.8|70861.2|70851.2|70823.8|70813.8|598
1587379200000|2020-04-20 10:40:00|70861.3|70851.3|70850|70840|70861.3|70851.3|70846.1|70836.1|458
1587379500000|2020-04-20 10:45:00|70849.9|70839.9|70852.5|70842.5|70855.5|70845.5|70848.5|70838.5|305
1587379800000|2020-04-20 10:50:00|70852.2|70842.2|70844.5|70834.5|70857.3|70847.3|70842.4|70832.4|290
1587380100000|2020-04-20 10:55:00|70842.8|70832.8|70852.5|70842.5|70852.5|70842.5|70842.5|70832.5|283
1587380400000|2020-04-20 11:00:00|70850.5|70840.5|70847.1|70837.1|70853.4|70843.4|70845.2|70835.2|397
1587380700000|2020-04-20 11:05:00|70846.5|70836.5|70852.6|70842.6|70855.5|70845.5|70842.5|70832.5|549
1587381000000|2020-04-20 11:10:00|70852.5|70842.5|70867|70857|70868.9|70858.9|70851.9|70841.9|449
1587381300000|2020-04-20 11:15:00|70867.5|70857.5|70858|70848|70867.7|70857.7|70850.5|70840.5|388
1587381600000|2020-04-20 11:20:00|70858.1|70848.1|70859.6|70849.6|70862.8|70852.8|70850.5|70840.5|308
1587381900000|2020-04-20 11:25:00|70859.5|70849.5|70865.1|70855.1|70868.8|70858.8|70855|70845|384
1587382200000|2020-04-20 11:30:00|70865.2|70855.2|70855.9|70845.9|70866.4|70856.4|70854.6|70844.6|438
1587382500000|2020-04-20 11:35:00|70856|70846|70862|70852|70865.7|70855.7|70853.5|70843.5|356
1587382800000|2020-04-20 11:40:00|70861.8|70851.8|70867.2|70857.2|70869.1|70859.1|70857.5|70847.5|555
1587383100000|2020-04-20 11:45:00|70866.5|70856.5|70862.6|70852.6|70873.3|70863.3|70862.6|70852.6|522
1587383400000|2020-04-20 11:50:00|70863.7|70853.7|70863|70853|70865.3|70855.3|70857.9|70847.9|541
1587383700000|2020-04-20 11:55:00|70863.5|70853.5|70873.5|70863.5|70874.9|70864.9|70860|70850|491
1587384000000|2020-04-20 12:00:00|70873.6|70863.6|70890.7|70880.7|70893.9|70883.9|70871.5|70861.5|698
1587384300000|2020-04-20 12:05:00|70890.9|70880.9|70881.9|70871.9|70891.1|70881.1|70870.1|70860.1|521
1587384600000|2020-04-20 12:10:00|70881.7|70871.7|70872.8|70862.8|70885.8|70875.8|70872.7|70862.7|335
1587384900000|2020-04-20 12:15:00|70872.7|70862.7|70871.6|70861.6|70875.6|70865.6|70865|70855|496
1587385200000|2020-04-20 12:20:00|70872.3|70862.3|70865.5|70855.5|70873.3|70863.3|70860|70850|413
1587385500000|2020-04-20 12:25:00|70864.8|70854.8|70869.6|70859.6|70870.7|70860.7|70862.8|70852.8|331
1587385800000|2020-04-20 12:30:00|70869.7|70859.7|70852.2|70842.2|70870.8|70860.8|70851.7|70841.7|437
1587386100000|2020-04-20 12:35:00|70852|70842|70858.6|70848.6|70861.7|70851.7|70849.1|70839.1|406
1587386400000|2020-04-20 12:40:00|70860.1|70850.1|70846.7|70836.7|70861.1|70851.1|70839.4|70829.4|463
1587386700000|2020-04-20 12:45:00|70846.5|70836.5|70845.7|70835.7|70851.3|70841.3|70843|70833|384
1587387000000|2020-04-20 12:50:00|70845.5|70835.5|70851.9|70841.9|70859.5|70849.5|70844.6|70834.6|503
1587387300000|2020-04-20 12:55:00|70852.3|70842.3|70850.2|70840.2|70853.6|70843.6|70845.1|70835.1|604
1587387600000|2020-04-20 13:00:00|70850.6|70840.6|70848.4|70838.4|70860.9|70850.7|70838.5|70828.5|602
1587387900000|2020-04-20 13:05:00|70848|70838|70849|70839|70855.9|70845.9|70839|70826.9|508
1587388200000|2020-04-20 13:10:00|70849.9|70839.9|70856.8|70846.8|70859|70849|70848.5|70838.5|273
1587388500000|2020-04-20 13:15:00|70856.5|70846.5|70881.7|70871.7|70888.1|70878.1|70856|70846|602
1587388800000|2020-04-20 13:20:00|70882|70872|70879|70869|70886.2|70876.2|70875.6|70865.6|413
1587389100000|2020-04-20 13:25:00|70879.5|70869.5|70857.4|70842.4|70882|70872|70840.6|70830.6|595
1587389400000|2020-04-20 13:30:00|70856.8|70841.8|70823.9|70813.9|70858.6|70848.6|70810.9|70790.8|877
1587389700000|2020-04-20 13:35:00|70823.6|70813.6|70829.9|70819.9|70837.4|70827.4|70814.2|70804.2|712
1587390000000|2020-04-20 13:40:00|70829.1|70819.1|70824.5|70814.5|70829.8|70819.8|70809|70799|768
1587390300000|2020-04-20 13:45:00|70824.4|70814.4|70831.7|70821.7|70835.9|70824.2|70820.3|70810.3|763
1587390600000|2020-04-20 13:50:00|70832|70822|70848.5|70838.5|70853|70843|70826.2|70816.2|737
1587390900000|2020-04-20 13:55:00|70848.1|70838.1|70846.4|70836.4|70851.4|70841.4|70838.6|70828.6|714
1587391200000|2020-04-20 14:00:00|70846.6|70836.6|70825.8|70815.8|70852.5|70840.1|70823|70813|650
1587391500000|2020-04-20 14:05:00|70829.7|70819.7|70833.8|70823.8|70834.1|70824.1|70822.3|70812.3|624
1587391800000|2020-04-20 14:10:00|70830.2|70820.2|70824.3|70814.3|70833.8|70823.8|70813.4|70803.4|724
1587392100000|2020-04-20 14:15:00|70824.2|70814.2|70822.9|70812.9|70834.5|70824.5|70822.6|70812.6|626
1587392400000|2020-04-20 14:20:00|70822.7|70812.7|70831.4|70821.4|70846|70836|70821.3|70811.3|657
1587392700000|2020-04-20 14:25:00|70831.3|70821.3|70826.1|70816.1|70835.5|70825.5|70823.3|70813.3|727
1587393000000|2020-04-20 14:30:00|70827.7|70817.7|70828.9|70818.9|70835.8|70825.8|70812.9|70793.6|754
1587393300000|2020-04-20 14:35:00|70829.3|70819.3|70819.1|70809.1|70845.4|70830.4|70814.8|70804.8|677
1587393600000|2020-04-20 14:40:00|70818.3|70808.3|70807.1|70797.1|70820|70810|70805.3|70795.3|673
1587393900000|2020-04-20 14:45:00|70806.9|70796.9|70808.5|70798.5|70818.8|70808.1|70795|70785|672
1587394200000|2020-04-20 14:50:00|70807.9|70797.9|70814.5|70804.5|70815|70804.9|70802.1|70789.8|619
1587394500000|2020-04-20 14:55:00|70813.5|70803.5|70807.7|70797.7|70815|70804.9|70797|70787|829
1587394800000|2020-04-20 15:00:00|70808|70798|70801.6|70791.6|70810|70800|70789|70779|855
1587395100000|2020-04-20 15:05:00|70801.4|70791.4|70806.6|70796.6|70808.2|70798.2|70788.1|70778.1|651
1587395400000|2020-04-20 15:10:00|70806.1|70796.1|70814|70799|70815.7|70803.8|70803.7|70793.7|652
1587395700000|2020-04-20 15:15:00|70811.8|70801.8|70821.2|70806.2|70821.2|70807.5|70808.4|70798.4|561
1587396000000|2020-04-20 15:20:00|70820.7|70805.7|70813.6|70803.6|70821.4|70808.5|70810.2|70800.2|518
1587396300000|2020-04-20 15:25:00|70813.7|70803.7|70831.8|70816.8|70833.5|70816.9|70811.2|70801.2|600
1587396600000|2020-04-20 15:30:00|70831.6|70816.6|70832.7|70817.7|70839.2|70826.6|70828.8|70812.6|509
1587396900000|2020-04-20 15:35:00|70833.2|70818.2|70825.1|70810.1|70834.2|70819.2|70821.5|70806.5|544
1587397200000|2020-04-20 15:40:00|70825|70810|70818.9|70803.9|70827|70812.9|70817.2|70803.5|467
1587397500000|2020-04-20 15:45:00|70819.2|70804.2|70814.9|70799.9|70819.9|70807.3|70811.5|70797.9|438
1587397800000|2020-04-20 15:50:00|70815.2|70800.2|70805.6|70790.6|70817.5|70805.3|70800.5|70787|596
1587398100000|2020-04-20 15:55:00|70805.2|70790.2|70802.5|70787.5|70809.9|70798.2|70798.7|70785.6|548
1587398400000|2020-04-20 16:00:00|70803.1|70788.1|70825.1|70810.1|70829|70814|70799.8|70787.7|664
1587398700000|2020-04-20 16:05:00|70825.5|70810.5|70820.9|70805.9|70830.5|70815.5|70818|70803|471
1587399000000|2020-04-20 16:10:00|70820|70805|70820.8|70805.8|70826.3|70811.3|70819.3|70804.3|433
1587399300000|2020-04-20 16:15:00|70820.7|70805.7|70820.9|70805.9|70821.7|70808.9|70817.4|70802.4|396
1587399600000|2020-04-20 16:20:00|70820.5|70805.5|70820|70810|70824.4|70810.8|70813.7|70800.4|555
1587399900000|2020-04-20 16:25:00|70820.1|70810.1|70831.2|70816.2|70835.2|70820.2|70820.1|70806.7|434
1587400200000|2020-04-20 16:30:00|70831.7|70816.7|70820.9|70805.9|70833.9|70818.9|70820.8|70805.8|491
1587400500000|2020-04-20 16:35:00|70821.1|70806.1|70826.9|70811.9|70833.4|70818.4|70818.2|70801.8|427
1587400800000|2020-04-20 16:40:00|70827.3|70812.3|70828.1|70813.1|70829.6|70814.6|70823.4|70808.4|512
1587401100000|2020-04-20 16:45:00|70828.2|70813.2|70833.1|70818.1|70835|70820|70827.2|70812.2|465
1587401400000|2020-04-20 16:50:00|70833.5|70818.5|70827|70812|70841.5|70826.5|70825.7|70810.7|386
1587401700000|2020-04-20 16:55:00|70826.8|70811.8|70840.3|70825.3|70840.3|70825.3|70825.8|70810.8|594
1587402000000|2020-04-20 17:00:00|70839.7|70824.7|70839.6|70824.6|70845.7|70830.7|70837.3|70822.3|570
1587402300000|2020-04-20 17:05:00|70839.2|70824.2|70844.7|70829.7|70845.9|70831.6|70837|70822|628
1587402600000|2020-04-20 17:10:00|70844.9|70829.9|70849.8|70834.8|70855.5|70844|70844|70829.7|613
1587402900000|2020-04-20 17:15:00|70848.3|70838.3|70868.8|70853.8|70872.9|70857.9|70840.8|70825.8|598
1587403200000|2020-04-20 17:20:00|70868.5|70853.5|70859|70844|70869.1|70854.8|70852.6|70841.1|643
1587403500000|2020-04-20 17:25:00|70858.8|70843.8|70874.8|70859.8|70876.5|70861.5|70857.6|70842.6|563
1587403800000|2020-04-20 17:30:00|70876|70861|70878.9|70868.9|70883.6|70873.6|70874.7|70859.7|465
1587404100000|2020-04-20 17:35:00|70879.9|70869.9|70880.2|70865.2|70883|70870.9|70874|70862.8|548
1587404400000|2020-04-20 17:40:00|70880.9|70865.9|70853.2|70843.2|70880.9|70867.1|70852.6|70839.8|546
1587404700000|2020-04-20 17:45:00|70853.3|70843.3|70861.4|70846.4|70863.9|70848.9|70851.3|70836.6|483
1587405000000|2020-04-20 17:50:00|70861.5|70846.5|70878.8|70868.8|70882|70868.8|70857|70842|525
1587405300000|2020-04-20 17:55:00|70879.1|70869.1|70892.5|70877.5|70893.5|70881|70876.9|70863.1|677
1587405600000|2020-04-20 18:00:00|70892.6|70877.6|70887.8|70877.8|70893.9|70880.4|70883|70870.5|571
1587405900000|2020-04-20 18:05:00|70887.7|70877.7|70889.8|70879.8|70890.9|70880.9|70882.1|70872.1|469
1587406200000|2020-04-20 18:10:00|70890.5|70880.5|70892.6|70882.6|70893.4|70883.4|70886.8|70876.8|417
1587406500000|2020-04-20 18:15:00|70892.8|70882.8|70894.6|70884.6|70897|70885.6|70891.9|70880.2|456
1587406800000|2020-04-20 18:20:00|70894.7|70884.7|70903.9|70893.9|70906.6|70895.8|70894.4|70884.4|466
1587407100000|2020-04-20 18:25:00|70903.8|70893.8|70904.1|70894.1|70907.6|70897.6|70898.7|70886.2|543
1587407400000|2020-04-20 18:30:00|70904.2|70894.2|70900.4|70885.4|70906.1|70894.2|70895.4|70882.9|710
1587407700000|2020-04-20 18:35:00|70900.6|70885.6|70897.9|70887.9|70906.2|70891.4|70894.4|70882.9|707
1587408000000|2020-04-20 18:40:00|70898|70888|70915.2|70900.2|70915.4|70900.5|70897.7|70885.7|643
1587408300000|2020-04-20 18:45:00|70915.3|70900.3|70913.7|70898.7|70916.3|70902|70905.7|70892.7|554
1587408600000|2020-04-20 18:50:00|70913.2|70898.2|70919.3|70904.3|70922|70909.3|70910.5|70898.2|580
1587408900000|2020-04-20 18:55:00|70919.2|70904.2|70927.2|70917.2|70927.6|70917.6|70913|70900.4|612
1587409200000|2020-04-20 19:00:00|70927.1|70917.1|70919.5|70904.5|70929.9|70918.2|70916.7|70903.8|604
1587409500000|2020-04-20 19:05:00|70919.3|70904.3|70921.7|70911.7|70928.9|70917.3|70914.3|70901|551
1587409800000|2020-04-20 19:10:00|70921.6|70911.6|70930.8|70915.8|70934|70920.3|70919.2|70906.8|628
1587410100000|2020-04-20 19:15:00|70930.6|70915.6|70922.1|70907.1|70931.4|70916.9|70920.4|70906.2|673
1587410400000|2020-04-20 19:20:00|70921.9|70906.9|70920.9|70905.9|70923.3|70909.4|70916.7|70901.7|585
1587410700000|2020-04-20 19:25:00|70921|70906|70927.2|70917.2|70933|70920.8|70918.1|70905.8|576
1587411000000|2020-04-20 19:30:00|70926.5|70916.5|70925.4|70910.4|70935.5|70922|70921.1|70909.4|555
1587411300000|2020-04-20 19:35:00|70926.1|70911.1|70927.6|70912.6|70929.3|70915.2|70920.2|70905.2|671
1587411600000|2020-04-20 19:40:00|70927.5|70912.5|70921.2|70911.2|70927.5|70914.3|70920|70906|469
1587411900000|2020-04-20 19:45:00|70921.3|70911.3|70915.3|70905.3|70923.2|70911.9|70915.3|70902.8|549
1587412200000|2020-04-20 19:50:00|70915.8|70905.8|70914.2|70899.2|70925.7|70910.7|70906|70893.7|612
1587412500000|2020-04-20 19:55:00|70914.3|70899.3|70923.7|70908.7|70923.7|70909.2|70907.4|70895.3|545
1587412800000|2020-04-20 20:00:00|70923.5|70908.5|70933.4|70918.4|70940.7|70925.7|70923|70908|351
1587413100000|2020-04-20 20:05:00|70934.9|70915.6|70927.9|70911.5|70936.6|70921.6|70925.7|70910.7|328
1587413400000|2020-04-20 20:10:00|70927.6|70911.4|70920|70905|70929.6|70912.7|70918.1|70903.1|333
1587413700000|2020-04-20 20:15:00|70918.9|70903.9|70922.8|70907.8|70923.9|70908.5|70917.5|70902.5|302
1587414000000|2020-04-20 20:20:00|70923|70908|70926.5|70911.5|70929.4|70913.2|70920.6|70905.6|198
1587414300000|2020-04-20 20:25:00|70927.8|70912.8|70923.8|70908.8|70929.3|70913.2|70920.4|70905|258
1587414600000|2020-04-20 20:30:00|70923.2|70908.2|70916.7|70901.7|70931|70913.7|70912.6|70899.9|311
1587414900000|2020-04-20 20:35:00|70916.3|70901.3|70914.4|70899.4|70918.5|70903.5|70914.1|70898.9|430
1587415200000|2020-04-20 20:40:00|70914.3|70899.3|70916.8|70901.8|70917.5|70902.5|70913.3|70898.3|432
1587415500000|2020-04-20 20:45:00|70916.6|70901.6|70914.8|70898.2|70917.5|70902.5|70901.6|70879.1|460
1587415800000|2020-04-20 20:50:00|70911.3|70896.3|70909.8|70894.8|70917|70899.4|70907.4|70891.7|425
1587416100000|2020-04-20 20:55:00|70909.9|70894.9|70920.3|70902.2|70932.8|70903.3|70907.6|70889.9|339
1587416400000|2020-04-20 21:00:00|70923.5|70902.1|70938.3|70895.5|70938.3|70902.9|70918.8|70881.9|68
1587416700000|2020-04-20 21:05:00|70936.7|70886.2|70940.6|70887.3|70948.1|70896.9|70921.8|70880|134
1587417000000|2020-04-20 21:10:00|70933.4|70888.7|70948.7|70894.7|70948.7|70899.1|70931|70879|125
1587417300000|2020-04-20 21:15:00|70943.5|70889.5|70942.2|70888.2|70949.3|70899.1|70933.5|70882.9|87
1587417600000|2020-04-20 21:20:00|70947.5|70894.4|70943.1|70889.1|70949.5|70898.3|70933.2|70879.2|111
1587417900000|2020-04-20 21:25:00|70938.9|70892|70945.1|70891.1|70949|70897.9|70929.2|70883|81
1587418200000|2020-04-20 21:30:00|70942.4|70888.4|70936.2|70882.2|70949.3|70896.1|70922|70880.8|112
1587418500000|2020-04-20 21:35:00|70947.8|70893.8|70940.5|70886.5|70952.2|70898.2|70926.2|70878.7|128
1587418800000|2020-04-20 21:40:00|70932.7|70878.7|70942.9|70888.9|70949.1|70895.1|70932.6|70878.6|130
1587419100000|2020-04-20 21:45:00|70950.9|70897.3|70950.3|70902.4|70951.7|70905.5|70930.7|70878|148
1587419400000|2020-04-20 21:50:00|70945.8|70896.7|70935.1|70899|70955.9|70909.5|70925.4|70888.1|124
1587419700000|2020-04-20 21:55:00|70928.2|70898.4|70942.1|70896.2|70943.3|70906.7|70925.1|70887.7|110
1587420000000|2020-04-20 22:00:00|70941.4|70893.3|70929.5|70900.4|70942.6|70904.2|70929.3|70890.5|343
1587420300000|2020-04-20 22:05:00|70929.9|70899.4|70936.9|70898.1|70939.7|70904.9|70929|70891.1|372
1587420600000|2020-04-20 22:10:00|70936.6|70898.2|70929.4|70900.6|70940.5|70902.9|70925.5|70888.6|477
1587420900000|2020-04-20 22:15:00|70932.4|70895.9|70930.7|70905.9|70939.3|70908.1|70927.4|70895.9|724
1587421200000|2020-04-20 22:20:00|70930.8|70905.7|70927.6|70901.5|70935.6|70911.4|70925.5|70900.3|847
1587421500000|2020-04-20 22:25:00|70927.4|70902.1|70927.6|70900.9|70937.3|70910.9|70924.3|70899.8|855
1587421800000|2020-04-20 22:30:00|70927.7|70901|70924.6|70898.5|70932.2|70906.2|70920.7|70891|901
1587422100000|2020-04-20 22:35:00|70924.4|70898.4|70918.9|70892.4|70928|70900.1|70907.6|70873.2|890
1587422400000|2020-04-20 22:40:00|70918.5|70892.6|70920.3|70892.3|70925.8|70896.8|70917.7|70889.8|794
1587422700000|2020-04-20 22:45:00|70921.4|70892.2|70921.8|70891.2|70923.3|70896.1|70915.5|70888|830
1587423000000|2020-04-20 22:50:00|70920.7|70892.5|70920.4|70893.8|70926.1|70897.3|70914.9|70885.8|867
1587423300000|2020-04-20 22:55:00|70919.7|70894.3|70920|70888.2|70923.9|70896.9|70914.6|70886|801
1587423600000|2020-04-20 23:00:00|70918.3|70890.4|70921.5|70897|70926.4|70898.9|70911.3|70887.5|397
1587423900000|2020-04-20 23:05:00|70922.2|70896.5|70920.8|70893.3|70927.8|70898.2|70918.8|70892.6|378
1587424200000|2020-04-20 23:10:00|70921.6|70892.8|70918.8|70891.1|70923.8|70896.9|70912.9|70888.3|602
1587424500000|2020-04-20 23:15:00|70917.4|70893.9|70923.7|70874.2|70924.4|70894.1|70853.7|70831.5|768
1587424800000|2020-04-20 23:20:00|70924.3|70871|70881.6|70846.8|70925.3|70872.9|70846.2|70814.8|676
1587425100000|2020-04-20 23:25:00|70883|70842.8|70881|70836.6|70886.4|70850.4|70871.6|70830|907
1587425400000|2020-04-20 23:30:00|70881.7|70836.8|70882|70839.2|70884.7|70842|70878.5|70834.6|694
1587425700000|2020-04-20 23:35:00|70882.1|70839|70880|70836.1|70884.5|70842.8|70877|70832.3|836
1587426000000|2020-04-20 23:40:00|70881.1|70836.6|70880.6|70837.3|70883.8|70840.4|70874.9|70832.5|1028
1587426300000|2020-04-20 23:45:00|70879.2|70835.9|70861.2|70836.9|70884.7|70848.6|70857|70828.6|614
1587426600000|2020-04-20 23:50:00|70861.3|70835.4|70862.7|70839.1|70864.6|70840|70858|70834.2|828
1587426900000|2020-04-20 23:55:00|70863.2|70838.8|70859.8|70835|70864|70840.7|70858.6|70832.5|907
1587427200000|2020-04-21 00:00:00|70859.1|70833.5|70872.3|70854.6|70876|70859.2|70852.5|70812.2|949
1587427500000|2020-04-21 00:05:00|70872.4|70854.7|70872.8|70855|70877|70861.5|70867.3|70849.4|953
1587427800000|2020-04-21 00:10:00|70873.2|70854.7|70871.2|70856.2|70877.6|70862.6|70870.3|70852.7|944
1587428100000|2020-04-21 00:15:00|70871.3|70856.3|70909.6|70883.3|70935.2|70904.7|70871.3|70856.3|999
1587428400000|2020-04-21 00:20:00|70907.9|70883.2|70919|70904|70920.8|70905.8|70903.5|70883|735
1587428700000|2020-04-21 00:25:00|70919.2|70904.2|70931.4|70916.4|70934.3|70918.1|70908.8|70893.8|580
1587429000000|2020-04-21 00:30:00|70931.3|70916.3|70915.7|70900.7|70932.5|70917.5|70911.5|70896.5|593
1587429300000|2020-04-21 00:35:00|70915.5|70900.5|70910.6|70895.6|70915.5|70900.5|70909.9|70894.9|479
1587429600000|2020-04-21 00:40:00|70910.5|70895.5|70897.4|70882.4|70914.6|70899.6|70896.7|70881.7|492
1587429900000|2020-04-21 00:45:00|70897.3|70882.3|70903.9|70888.9|70908.8|70893.8|70895|70882.2|529
1587430200000|2020-04-21 00:50:00|70904|70889|70910.8|70895.8|70911.4|70896.4|70898.4|70883.4|415
1587430500000|2020-04-21 00:55:00|70912.7|70897.7|70901.6|70891.6|70914.4|70900.9|70901.5|70891.5|557
1587430800000|2020-04-21 01:00:00|70901.7|70891.7|70903|70893|70916|70906|70892.6|70881.4|766
1587431100000|2020-04-21 01:05:00|70903.1|70893.1|70919.5|70904.5|70921.1|70908.9|70901.5|70889.7|492
1587431400000|2020-04-21 01:10:00|70919.4|70904.4|70944.3|70929.3|70944.3|70929.4|70913.6|70901.9|691
1587431700000|2020-04-21 01:15:00|70943.6|70928.6|70927.5|70917.5|70952.8|70937.8|70921.3|70908|757
1587432000000|2020-04-21 01:20:00|70927.2|70917.2|70933.5|70923.5|70945.3|70935.3|70918.1|70907.9|765
1587432300000|2020-04-21 01:25:00|70933.6|70923.6|70935.5|70925.5|70936.2|70926.2|70922.5|70912.5|591
1587432600000|2020-04-21 01:30:00|70935.4|70925.4|70916.4|70906.4|70942.4|70932.4|70915.8|70905.8|564
1587432900000|2020-04-21 01:35:00|70916.3|70906.3|70946.6|70936.6|70951.7|70941.7|70914.3|70904.3|725
1587433200000|2020-04-21 01:40:00|70946.4|70936.4|70974.7|70964.7|70977.1|70967.1|70933.8|70923.8|790
1587433500000|2020-04-21 01:45:00|70974.3|70964.3|71007.8|70997.8|71012.6|71002.6|70973.8|70963.8|955
1587433800000|2020-04-21 01:50:00|71007.7|70997.7|70977|70967|71019.5|71009.5|70977|70967|891
1587434100000|2020-04-21 01:55:00|70977.3|70967.3|71016.6|71006.6|71020.3|71008.9|70974.1|70964.1|864
1587434400000|2020-04-21 02:00:00|71017.6|71007.6|71015.8|71005.8|71035.9|71025.9|71008.8|70998.8|865
1587434700000|2020-04-21 02:05:00|71015.6|71005.6|71015.9|71005.9|71023.9|71013.9|71008|70998|852
1587435000000|2020-04-21 02:10:00|71016.1|71006.1|71008.9|70998.9|71023.7|71013.7|70993.2|70983.2|949
1587435300000|2020-04-21 02:15:00|71009.8|70999.8|71035.8|71025.8|71040.1|71030.1|71001|70991|886
1587435600000|2020-04-21 02:20:00|71035.7|71025.7|71045.7|71035.7|71054.1|71044.1|71030.5|71020.5|855
1587435900000|2020-04-21 02:25:00|71046|71036|71058.8|71048.8|71060.9|71050.9|71036.3|71026.3|878
1587436200000|2020-04-21 02:30:00|71057.5|71047.5|71037.8|71027.8|71061.6|71051.6|71027.8|71017.8|889
1587436500000|2020-04-21 02:35:00|71038.1|71028.1|71056.4|71046.4|71062.1|71052.1|71037.7|71027.7|888
1587436800000|2020-04-21 02:40:00|71056.3|71046.3|71054.4|71044.4|71066.1|71056.1|71043.5|71033.5|870
1587437100000|2020-04-21 02:45:00|71054.1|71044.1|70984.8|70974.8|71054.5|71044.5|70981.3|70971.3|892
1587437400000|2020-04-21 02:50:00|70985.1|70975.1|71000.6|70990.6|71018.4|71008.4|70969.1|70958.4|985
1587437700000|2020-04-21 02:55:00|71000.5|70990.5|71007.2|70997.2|71012.8|71002.8|70993.1|70983.1|873
1587438000000|2020-04-21 03:00:00|71006.6|70996.6|70986.2|70976.2|71018.9|71008.9|70977.7|70967.7|871
1587438300000|2020-04-21 03:05:00|70985.5|70975.5|70977.7|70967.7|70990.3|70980.3|70974.5|70964.5|644
1587438600000|2020-04-21 03:10:00|70977.9|70967.9|70993.2|70983.2|70995|70985|70975|70965|757
1587438900000|2020-04-21 03:15:00|70993.3|70983.3|70998|70988|71002.6|70992.6|70986.7|70976.7|715
1587439200000|2020-04-21 03:20:00|70997.9|70987.9|70987.3|70977.3|71001.4|70991.4|70986.5|70976.5|592
1587439500000|2020-04-21 03:25:00|70987.8|70977.8|70998.1|70988.1|71004|70994|70983.9|70973.9|585
1587439800000|2020-04-21 03:30:00|70998|70988|70987.1|70977.1|70999.4|70989.4|70983.7|70973.7|605
1587440100000|2020-04-21 03:35:00|70987.2|70977.2|70986.8|70976.8|70991|70981|70981.7|70971.7|561
1587440400000|2020-04-21 03:40:00|70986.7|70976.7|70998.2|70988.2|71006.4|70996.4|70985.1|70975.1|658
1587440700000|2020-04-21 03:45:00|70998.1|70988.1|70985.4|70975.4|71000.8|70990.8|70982.9|70972.9|619
1587441000000|2020-04-21 03:50:00|70985.3|70975.3|70987.4|70977.4|70988.8|70978.8|70980.6|70970.6|570
1587441300000|2020-04-21 03:55:00|70987.3|70977.3|70985.5|70975.5|70987.9|70977.9|70978.2|70968.2|514
1587441600000|2020-04-21 04:00:00|70985.9|70975.9|70979.1|70969.1|70994.6|70984.6|70977.7|70967.7|586
1587441900000|2020-04-21 04:05:00|70979.2|70969.2|70986.3|70976.3|70986.7|70976.7|70978.9|70968.9|460
1587442200000|2020-04-21 04:10:00|70986.4|70976.4|70977|70967|70986.8|70976.8|70974.6|70964.6|396
1587442500000|2020-04-21 04:15:00|70977.1|70967.1|70981.3|70971.3|70993.2|70983.2|70974|70964|505
1587442800000|2020-04-21 04:20:00|70981.2|70971.2|70975.9|70965.9|70981.9|70971.9|70973.9|70963.9|440
1587443100000|2020-04-21 04:25:00|70976.6|70966.6|70993.1|70983.1|70996.2|70986.2|70975|70965|544
1587443400000|2020-04-21 04:30:00|70993.2|70983.2|70996|70986|70996.6|70986.6|70988.5|70976.6|601
1587443700000|2020-04-21 04:35:00|70995.8|70985.8|71001|70991|71001.1|70991.1|70989.2|70979.2|512
1587444000000|2020-04-21 04:40:00|71000.9|70990.9|71002.1|70992.1|71003.7|70993.7|70996.6|70986.6|428
1587444300000|2020-04-21 04:45:00|71002.4|70992.4|70998.8|70988.8|71008.7|70998.7|70997.9|70987.9|463
1587444600000|2020-04-21 04:50:00|70998.7|70988.7|70999.1|70989.1|71005.1|70995.1|70994.5|70984.5|408
1587444900000|2020-04-21 04:55:00|70999.2|70989.2|70998.8|70988.8|71006.1|70996.1|70997.1|70987.1|503
1587445200000|2020-04-21 05:00:00|70999|70989|71001.1|70991.1|71004.2|70994.2|70997.8|70987.8|503
1587445500000|2020-04-21 05:05:00|71001.2|70991.2|70999.3|70989.3|71008.4|70998.4|70999.1|70989.1|560
1587445800000|2020-04-21 05:10:00|71000.3|70990.3|70992.7|70982.7|71006.2|70996.2|70990.9|70980.9|628
1587446100000|2020-04-21 05:15:00|70992.8|70982.8|70979.1|70969.1|70996.2|70986.2|70977.7|70967.7|550
1587446400000|2020-04-21 05:20:00|70979|70969|70975.6|70965.6|70979.2|70969.2|70967.9|70957.9|633
1587446700000|2020-04-21 05:25:00|70975.5|70965.5|70986.1|70976.1|70990|70980|70974|70964|498
1587447000000|2020-04-21 05:30:00|70986.2|70976.2|70968.9|70958.9|70988.2|70978.2|70968.5|70958.5|623
1587447300000|2020-04-21 05:35:00|70969.6|70959.6|70968.6|70958.6|70974.5|70964.5|70963.7|70953.7|585
1587447600000|2020-04-21 05:40:00|70968.4|70958.4|70972.6|70962.6|70975.8|70965.8|70966.2|70956.2|565
1587447900000|2020-04-21 05:45:00|70972.7|70962.7|70983.8|70973.8|70987.5|70977.5|70965.4|70955.4|579
1587448200000|2020-04-21 05:50:00|70984.3|70974.3|70973.9|70963.9|70984.7|70974.7|70971.3|70961.3|556
1587448500000|2020-04-21 05:55:00|70974.1|70964.1|70973.4|70963.4|70980.5|70970.5|70967.6|70957.6|514
1587448800000|2020-04-21 06:00:00|70973.1|70963.1|70964.7|70954.7|70973.1|70963.1|70955.7|70945.7|637
1587449100000|2020-04-21 06:05:00|70964.8|70954.8|70989.2|70979.2|70990.5|70980.5|70962.1|70952.1|655
1587449400000|2020-04-21 06:10:00|70989.1|70979.1|70957.7|70947.7|70989.1|70979.1|70957.1|70947.1|611
1587449700000|2020-04-21 06:15:00|70957.6|70947.6|70961.9|70951.9|70967.2|70957.2|70955.9|70945.9|686
1587450000000|2020-04-21 06:20:00|70962|70952|70950.4|70940.4|70964.5|70954.5|70946.2|70936.2|636
1587450300000|2020-04-21 06:25:00|70950.5|70940.5|70954.4|70944.4|70957|70947|70942.8|70932.8|745
1587450600000|2020-04-21 06:30:00|70954.3|70944.3|70954.6|70944.6|70956.7|70946.7|70939.3|70929.3|637
1587450900000|2020-04-21 06:35:00|70954.5|70944.5|70956.6|70946.6|70962.7|70952.7|70953.1|70943.1|511
1587451200000|2020-04-21 06:40:00|70957.1|70947.1|70954.6|70944.6|70967.1|70957.1|70954|70944|554
1587451500000|2020-04-21 06:45:00|70954.5|70944.5|70955.1|70945.1|70959.3|70949.3|70948.2|70938.2|608
1587451800000|2020-04-21 06:50:00|70955.2|70945.2|70946.2|70936.2|70958.3|70948.3|70938.8|70928.8|679
1587452100000|2020-04-21 06:55:00|70945.8|70935.8|70953.4|70943.4|70957.1|70947.1|70930.3|70920.3|707
1587452400000|2020-04-21 07:00:00|70953.1|70943.1|70968.1|70958.1|70976.5|70966.5|70948|70938|786
1587452700000|2020-04-21 07:05:00|70968|70958|70973.2|70963.2|70974|70964|70948.7|70938.7|759
1587453000000|2020-04-21 07:10:00|70973.3|70963.3|70975.9|70965.9|70983.6|70973.6|70969.1|70959.1|604
1587453300000|2020-04-21 07:15:00|70975.8|70965.8|70971.9|70961.9|70980.4|70970.4|70963.9|70953.9|634
1587453600000|2020-04-21 07:20:00|70971.7|70961.7|70972.9|70962.9|70995.4|70985.4|70970.2|70960.2|709
1587453900000|2020-04-21 07:25:00|70972.8|70962.8|70980.9|70970.9|70989.3|70979.3|70972.8|70962.8|585
1587454200000|2020-04-21 07:30:00|70981.3|70971.3|70982.9|70972.9|70988.6|70978.6|70969|70959|676
1587454500000|2020-04-21 07:35:00|70982.5|70972.5|70990.6|70980.6|70991.2|70981.2|70967.6|70957.6|654
1587454800000|2020-04-21 07:40:00|70990.5|70980.5|70998.1|70988.1|71000.2|70990.2|70987.4|70977.4|669
1587455100000|2020-04-21 07:45:00|70998|70988|71006.7|70996.7|71015.8|71005.8|70997.9|70987.9|723
1587455400000|2020-04-21 07:50:00|71006.8|70996.8|71003.9|70993.9|71009.6|70999.6|70990.5|70980.5|753
1587455700000|2020-04-21 07:55:00|71003.5|70993.5|71013.6|71003.6|71022.7|71012.7|71001.8|70991.8|790
1587456000000|2020-04-21 08:00:00|71013.3|71003.3|71016.1|71006.1|71027.2|71017.2|71012.5|71002.5|748
1587456300000|2020-04-21 08:05:00|71015.8|71005.8|70993.5|70983.5|71017.8|71007.8|70993.4|70983.4|668
1587456600000|2020-04-21 08:10:00|70993.6|70983.6|71003.2|70993.2|71004.8|70994.8|70992.1|70982.1|585
1587456900000|2020-04-21 08:15:00|71003.8|70993.8|71007.2|70997.2|71009.1|70999.1|71001.2|70991.2|490
1587457200000|2020-04-21 08:20:00|71006.9|70996.9|71029.6|71019.6|71033.5|71023.5|71003|70993|643
1587457500000|2020-04-21 08:25:00|71029.7|71019.7|71023.1|71013.1|71041.7|71031.7|71020.5|71010.5|722
1587457800000|2020-04-21 08:30:00|71022.7|71012.7|71000.6|70990.6|71022.8|71012.8|70999.7|70989.7|708
1587458100000|2020-04-21 08:35:00|71000.9|70990.9|71004.8|70994.8|71005.5|70995.5|70994|70984|557
1587458400000|2020-04-21 08:40:00|71005.7|70995.7|71003.1|70993.1|71008.3|70998.3|70993.5|70983.5|577
1587458700000|2020-04-21 08:45:00|71003.2|70993.2|70979.3|70969.3|71004|70994|70970.8|70960.8|677
1587459000000|2020-04-21 08:50:00|70979.6|70969.6|70996.6|70986.6|71002.7|70992.7|70977.3|70967.3|634
1587459300000|2020-04-21 08:55:00|70996.3|70986.3|71003.5|70993.5|71003.5|70993.5|70989.1|70979.1|568
1587459600000|2020-04-21 09:00:00|71003.8|70993.8|70984.4|70974.4|71004.1|70994.1|70965.4|70955.4|733
1587459900000|2020-04-21 09:05:00|70984.5|70974.5|70987.8|70977.8|70990.8|70980.8|70973.1|70963.1|619
1587460200000|2020-04-21 09:10:00|70987.9|70977.9|70996.6|70986.6|71004.6|70994.6|70979.1|70969.1|792
1587460500000|2020-04-21 09:15:00|70996.5|70986.5|71001.1|70991.1|71003.3|70993.3|70984.6|70974.6|866
1587460800000|2020-04-21 09:20:00|71001|70991|71019.7|71009.7|71023.3|71013.3|70995.2|70985.2|822
1587461100000|2020-04-21 09:25:00|71019.5|71009.5|71021|71011|71026.7|71016.7|71018.9|71008.9|727
1587461400000|2020-04-21 09:30:00|71020.8|71010.8|71015.5|71005.5|71022.5|71012.5|71010.9|71000.9|735
1587461700000|2020-04-21 09:35:00|71015.1|71005.1|71024.3|71014.3|71025.4|71015.4|71002.6|70992.6|829
1587462000000|2020-04-21 09:40:00|71024.8|71014.8|71039.4|71029.4|71039.7|71029.7|71020.4|71010.4|777
1587462300000|2020-04-21 09:45:00|71038.8|71028.8|71042.6|71032.6|71053|71043|71035.7|71025.7|797
1587462600000|2020-04-21 09:50:00|71043.2|71033.2|71026.9|71016.9|71049.5|71039.5|71025.5|71015.5|703
1587462900000|2020-04-21 09:55:00|71027.9|71017.9|71038.3|71028.3|71039.2|71029.2|71026.2|71016.2|605
1587463200000|2020-04-21 10:00:00|71038.4|71028.4|71027.8|71017.8|71039.2|71029.2|71017.7|71005.8|668
1587463500000|2020-04-21 10:05:00|71027.7|71017.7|71032.2|71017.2|71032.9|71020.5|71027.7|71015.8|660
1587463800000|2020-04-21 10:10:00|71032.4|71017.4|71034.5|71024.5|71038.7|71026.7|71028.7|71016|539
1587464100000|2020-04-21 10:15:00|71034.4|71024.4|71041|71031|71053.1|71043.1|71032.5|71020.7|701
1587464400000|2020-04-21 10:20:00|71041.4|71031.4|71049.2|71039.2|71051.9|71041.9|71040.3|71030.3|746
1587464700000|2020-04-21 10:25:00|71049.3|71039.3|71045.4|71035.4|71053.1|71043.1|71041.6|71031.6|531
1587465000000|2020-04-21 10:30:00|71045.3|71035.3|71034.2|71024.2|71047.6|71037.6|71032.9|71022.9|652
1587465300000|2020-04-21 10:35:00|71034.7|71024.7|71032.4|71022.4|71042.8|71032.8|71024.9|71014.9|642
1587465600000|2020-04-21 10:40:00|71032.5|71022.5|71035.6|71025.6|71038.1|71028.1|71029.8|71017.6|656
1587465900000|2020-04-21 10:45:00|71035.5|71025.5|71044|71034|71049|71036.3|71029.6|71018.9|689
1587466200000|2020-04-21 10:50:00|71044.2|71034.2|71047.4|71037.4|71050.9|71040.9|71038.1|71028.1|613
1587466500000|2020-04-21 10:55:00|71046.8|71036.8|71044.9|71034.9|71052.9|71042.9|71039.5|71029.5|575
1587466800000|2020-04-21 11:00:00|71045.1|71035.1|71049.1|71039.1|71052.1|71042.1|71038|71028|612
1587467100000|2020-04-21 11:05:00|71049|71039|71051.6|71041.6|71053.2|71043.2|71048.4|71038.4|570
1587467400000|2020-04-21 11:10:00|71051.5|71041.5|71045.2|71035.2|71059.3|71049.3|71045|71035|634
1587467700000|2020-04-21 11:15:00|71045|71035|71047.2|71037.2|71053.8|71043.8|71040|71030|682
1587468000000|2020-04-21 11:20:00|71048|71038|71041.9|71031.9|71052.8|71042.8|71035.5|71025.5|519
1587468300000|2020-04-21 11:25:00|71042.2|71032.2|71056|71046|71057.8|71047.8|71041.5|71031.5|576
1587468600000|2020-04-21 11:30:00|71055.8|71045.8|71055.6|71045.6|71057.3|71047.3|71048.5|71038.5|528
1587468900000|2020-04-21 11:35:00|71055.1|71045.1|71052.3|71042.3|71059.6|71049.6|71052.1|71042.1|482
1587469200000|2020-04-21 11:40:00|71052.5|71042.5|71045.5|71035.5|71058.6|71048.6|71034.1|71024.1|616
1587469500000|2020-04-21 11:45:00|71046.1|71036.1|71042.2|71032.2|71048.8|71038.8|71038.6|71028.6|704
1587469800000|2020-04-21 11:50:00|71042.1|71032.1|71043.9|71033.9|71047.5|71037.5|71038.4|71028.4|603
1587470100000|2020-04-21 11:55:00|71043.8|71033.8|71056.7|71046.7|71057.7|71047.7|71043.5|71033.5|550
1587470400000|2020-04-21 12:00:00|71057|71047|71064.5|71054.5|71067|71057|71055.2|71045.2|684
1587470700000|2020-04-21 12:05:00|71064.3|71054.3|71064.1|71054.1|71067.5|71057.5|71055.5|71045.5|768
1587471000000|2020-04-21 12:10:00|71063.8|71053.8|71063.6|71053.6|71070.6|71060.6|71059.7|71049.7|530
1587471300000|2020-04-21 12:15:00|71064|71054|71065|71055|71073.6|71063.6|71061.4|71051.4|488
1587471600000|2020-04-21 12:20:00|71065.9|71055.9|71072.9|71062.9|71075.1|71065.1|71059.6|71049.6|632
1587471900000|2020-04-21 12:25:00|71073.2|71063.2|71060|71050|71079.2|71069.2|71059.8|71049.8|569
1587472200000|2020-04-21 12:30:00|71060.2|71050.2|71065.8|71055.8|71068.7|71058.7|71059.6|71049.6|639
1587472500000|2020-04-21 12:35:00|71065.9|71055.9|71071|71061|71073.3|71063.3|71048.9|71038.9|677
1587472800000|2020-04-21 12:40:00|71071.1|71061.1|71080.2|71070.2|71084.2|71074.2|71068.5|71058.5|686
1587473100000|2020-04-21 12:45:00|71079.6|71069.6|71081.3|71071.3|71083.4|71073.4|71077.8|71067.8|611
1587473400000|2020-04-21 12:50:00|71081.5|71071.5|71092.4|71082.4|71094.4|71084.4|71081.1|71071.1|583
1587473700000|2020-04-21 12:55:00|71092.5|71082.5|71083.1|71073.1|71095.3|71085.3|71076.6|71066.6|589
1587474000000|2020-04-21 13:00:00|71083.7|71073.7|71085.6|71075.6|71099.5|71089.5|71080.6|71070.6|792
1587474300000|2020-04-21 13:05:00|71085.5|71075.5|71088.5|71078.5|71090.6|71080.6|71077.9|71064|763
1587474600000|2020-04-21 13:10:00|71088|71078|71071.8|71056.8|71094.3|71084.3|71071.6|71056.6|666
1587474900000|2020-04-21 13:15:00|71071.9|71056.9|71073.3|71063.3|71087.3|71072.3|71069.2|71056.6|769
1587475200000|2020-04-21 13:20:00|71073.2|71063.2|71070.5|71060.5|71080.2|71065.2|71063.8|71051.3|757
1587475500000|2020-04-21 13:25:00|71069.6|71059.6|71081.1|71071.1|71083.1|71072.3|71060.1|71050.1|782
1587475800000|2020-04-21 13:30:00|71081.2|71071.2|71066.5|71051.5|71082|71072|71061|71049.9|848
1587476100000|2020-04-21 13:35:00|71066.9|71051.9|71081.3|71071.3|71087.3|71074.5|71058.9|71047.5|801
1587476400000|2020-04-21 13:40:00|71081.1|71071.1|71074.6|71064.6|71082.9|71072.9|71068.3|71058.3|712
1587476700000|2020-04-21 13:45:00|71074.4|71064.4|71036.8|71021.8|71080.5|71066.8|71027.7|71012.7|896
1587477000000|2020-04-21 13:50:00|71037.6|71022.6|71049.3|71034.3|71057.6|71042.6|71034.6|71019.6|892
1587477300000|2020-04-21 13:55:00|71049.7|71034.7|71016.5|71006.5|71050.9|71035.9|71013.2|71000.1|877
1587477600000|2020-04-21 14:00:00|71015.4|71005.4|71022.5|71007.5|71038.2|71023.2|71009.9|70997.8|908
1587477900000|2020-04-21 14:05:00|71022.4|71007.4|71024.5|71014.5|71041.1|71026.1|71021.3|71006.3|880
1587478200000|2020-04-21 14:10:00|71024.6|71014.6|71027.9|71017.9|71036.8|71024.2|71021.8|71011.8|810
1587478500000|2020-04-21 14:15:00|71027.7|71017.7|71026.2|71016.2|71039.5|71025.9|71022.9|71012.9|795
1587478800000|2020-04-21 14:20:00|71026.3|71016.3|71006.9|70996.9|71045.9|71032.2|71001.3|70991.3|908
1587479100000|2020-04-21 14:25:00|71007.1|70997.1|71018.2|71003.2|71030|71015|71002.6|70992.6|902
1587479400000|2020-04-21 14:30:00|71018.5|71003.5|71016.7|71001.7|71023.9|71008.9|71000.5|70987.8|962
1587479700000|2020-04-21 14:35:00|71016.9|71001.9|71027.8|71017.8|71030.8|71018.4|71012.2|70998.7|710
1587480000000|2020-04-21 14:40:00|71027.4|71017.4|71048.1|71033.1|71055.5|71040.5|71022.8|71012.4|734
1587480300000|2020-04-21 14:45:00|71048|71033|71035.7|71020.7|71049.7|71035.9|71020.6|71008|736
1587480600000|2020-04-21 14:50:00|71035.9|71020.9|71039.2|71024.2|71041.9|71026.9|71025.6|71015.6|718
1587480900000|2020-04-21 14:55:00|71039.3|71024.3|71045.6|71030.6|71052.3|71037.3|71028.7|71016|892
1587481200000|2020-04-21 15:00:00|71046.4|71031.4|71048.3|71038.3|71052.1|71042.1|71039.6|71029.6|770
1587481500000|2020-04-21 15:05:00|71048.4|71038.4|71034.8|71019.8|71049|71038.6|71033.8|71018.8|760
1587481800000|2020-04-21 15:10:00|71035.4|71020.4|71042.4|71032.4|71045.5|71034.8|71034.8|71019.8|761
1587482100000|2020-04-21 15:15:00|71042.7|71032.7|71029.1|71019.1|71042.7|71032.7|71027.1|71017.1|622
1587482400000|2020-04-21 15:20:00|71028.8|71018.8|71034.2|71024.2|71034.9|71024.9|71020.8|71009.1|731
1587482700000|2020-04-21 15:25:00|71034.4|71024.4|71039.9|71029.9|71044.1|71034.1|71032.4|71022|733
1587483000000|2020-04-21 15:30:00|71039.6|71029.6|71025|71015|71044.1|71032.2|71022.1|71009.7|767
1587483300000|2020-04-21 15:35:00|71025.1|71015.1|71032.6|71022.6|71033.3|71023.3|71021.3|71011.3|680
1587483600000|2020-04-21 15:40:00|71032.5|71022.5|71032.8|71022.8|71036.2|71026.2|71026.8|71016.8|637
1587483900000|2020-04-21 15:45:00|71032.7|71022.7|71025|71015|71034.4|71024.4|71019.2|71009.2|725
1587484200000|2020-04-21 15:50:00|71025.5|71015.5|71033.2|71023.2|71035.8|71025.8|71024.4|71014.4|669
1587484500000|2020-04-21 15:55:00|71033|71023|71035.7|71025.7|71038.4|71028.2|71028.8|71018.8|744
1587484800000|2020-04-21 16:00:00|71035.8|71025.8|71025.1|71015.1|71039.2|71026.9|71020.7|71010.7|689
1587485100000|2020-04-21 16:05:00|71025.3|71015.3|71022.7|71012.7|71030.2|71020.2|71019.3|71007.1|779
1587485400000|2020-04-21 16:10:00|71022.3|71012.3|71020.2|71010.2|71024.3|71012.7|71010.8|70998.7|780
1587485700000|2020-04-21 16:15:00|71020.4|71010.4|71017.2|71007.2|71024|71014|71017.1|71007.1|690
1587486000000|2020-04-21 16:20:00|71018|71008|71024|71014|71030.5|71020.5|71017.1|71006.2|658
1587486300000|2020-04-21 16:25:00|71024.1|71014.1|71020.6|71010.6|71026.3|71016.3|71015.8|71002.3|720
1587486600000|2020-04-21 16:30:00|71020.5|71010.5|71024.7|71014.7|71026|71016|71013.8|71003.8|633
1587486900000|2020-04-21 16:35:00|71024.8|71014.8|71038.6|71028.6|71041.1|71029.1|71022.9|71012.9|684
1587487200000|2020-04-21 16:40:00|71038.7|71028.7|71036|71026|71044.8|71030.5|71029.9|71017.8|645
1587487500000|2020-04-21 16:45:00|71035.9|71025.9|71043.4|71028.4|71047.6|71034.9|71032.3|71022.3|691
1587487800000|2020-04-21 16:50:00|71043.6|71028.6|71048|71033|71052.8|71037.8|71034.6|71023.1|873
1587488100000|2020-04-21 16:55:00|71047.9|71032.9|71050.7|71035.7|71053.2|71040.3|71041.2|71028.6|780
1587488400000|2020-04-21 17:00:00|71051.2|71036.2|71047.2|71037.2|71052.1|71038.7|71042.7|71029.9|657
1587488700000|2020-04-21 17:05:00|71049.4|71034.4|71043.8|71033.8|71051.4|71039|71041.6|71029.3|619
1587489000000|2020-04-21 17:10:00|71043.7|71033.7|71045.5|71035.5|71048|71036.2|71037.7|71027.7|696
1587489300000|2020-04-21 17:15:00|71044.9|71034.9|71036|71026|71048.9|71036.3|71032.7|71022.7|659
1587489600000|2020-04-21 17:20:00|71035.7|71025.7|71034.9|71024.9|71037.8|71027.8|71032.3|71022.3|581
1587489900000|2020-04-21 17:25:00|71034.5|71024.5|71032.7|71022.7|71042|71032|71032.5|71022.5|645
1587490200000|2020-04-21 17:30:00|71032.5|71022.5|71034.3|71024.3|71036.9|71026.9|71032.1|71022.1|620
1587490500000|2020-04-21 17:35:00|71033.8|71023.8|71035.7|71025.7|71041|71031|71032.1|71022.1|651
1587490800000|2020-04-21 17:40:00|71035.3|71025.3|71037.2|71027.2|71038.5|71028.5|71033.6|71023.6|529
1587491100000|2020-04-21 17:45:00|71036.6|71026.6|71055.3|71040.3|71056|71044.3|71035|71025|607
1587491400000|2020-04-21 17:50:00|71055.5|71040.5|71046.3|71036.3|71055.5|71043.2|71045.8|71034.6|725
1587491700000|2020-04-21 17:55:00|71046.1|71036.1|71049.3|71034.3|71050.2|71037.2|71035.5|71024.7|799
1587492000000|2020-04-21 18:00:00|71049.6|71034.6|71046.6|71031.6|71056.1|71041.1|71044.6|71029.6|701
1587492300000|2020-04-21 18:05:00|71046.2|71031.2|71043.3|71028.3|71047.4|71032.4|71039|71024.2|702
1587492600000|2020-04-21 18:10:00|71043.5|71028.5|71046.9|71031.9|71050|71035|71043.5|71028.5|730
1587492900000|2020-04-21 18:15:00|71047.1|71032.1|71040.9|71025.9|71048.7|71033.7|71035.8|71020.8|726
1587493200000|2020-04-21 18:20:00|71040.8|71025.8|71022|71007|71041.2|71026.2|71021.3|71006.3|723
1587493500000|2020-04-21 18:25:00|71021.9|71006.9|71031.6|71016.6|71033.5|71018.5|71019.9|71006.4|783
1587493800000|2020-04-21 18:30:00|71032|71017|71037|71022|71044.3|71029.3|71026.5|71011.5|733
1587494100000|2020-04-21 18:35:00|71037.2|71022.2|71036.9|71021.9|71038.1|71023.1|71027.2|71012.2|670
1587494400000|2020-04-21 18:40:00|71036.6|71021.6|71037.4|71022.4|71041|71026|71033.5|71018.5|610
1587494700000|2020-04-21 18:45:00|71037.5|71022.5|71037.2|71022.2|71040.4|71025.4|71032.2|71017.2|598
1587495000000|2020-04-21 18:50:00|71037|71022|71054.7|71039.7|71056.2|71041.2|71036.9|71021.9|641
1587495300000|2020-04-21 18:55:00|71055.7|71040.7|71075.6|71060.6|71077.1|71065.3|71052.9|71037.9|747
1587495600000|2020-04-21 19:00:00|71075.7|71060.7|71051.8|71036.8|71077.8|71064.5|71051|71036|646
1587495900000|2020-04-21 19:05:00|71051.7|71036.7|71061.9|71046.9|71062.6|71047.6|71050.5|71035.5|621
1587496200000|2020-04-21 19:10:00|71061.7|71046.7|71046.5|71031.5|71063|71048|71043.5|71029.3|515
1587496500000|2020-04-21 19:15:00|71046.3|71031.3|71042.4|71032.4|71049.5|71035.5|71042.4|71030.1|366
1587496800000|2020-04-21 19:20:00|71045.3|71030.3|71026.8|71011.8|71048.7|71036.6|71026.6|71011.6|456
1587497100000|2020-04-21 19:25:00|71026.9|71011.9|71028.6|71013.6|71036.6|71021.6|71025.1|71010.1|471
1587497400000|2020-04-21 19:30:00|71029.8|71014.8|71022.3|71007.3|71030.7|71015.7|71017.7|71005.8|441
1587497700000|2020-04-21 19:35:00|71022.4|71007.4|70994.6|70984.6|71023.1|71008.1|70994|70983.9|553
1587498000000|2020-04-21 19:40:00|70994.7|70984.7|71008.4|70993.4|71015.3|71000.3|70994.4|70981.5|560
1587498300000|2020-04-21 19:45:00|71008.3|70993.3|71014|70999|71017.7|71002.7|71004.8|70989.8|365
1587498600000|2020-04-21 19:50:00|71014.2|70999.2|71010.7|70995.7|71017|71002|71007.5|70992.5|395
1587498900000|2020-04-21 19:55:00|71010.9|70995.9|71011.7|70996.7|71012.5|70997.5|71003.7|70988.7|468
1587499200000|2020-04-21 20:00:00|71011.3|70996.3|71021.6|71006.6|71023.3|71008.3|71010.1|70995.1|346
1587499500000|2020-04-21 20:05:00|71021.5|71006.5|71043.1|71025.8|71047.9|71032.9|71018.2|70999.8|243
1587499800000|2020-04-21 20:10:00|71041.4|71026.4|71039.9|71024.9|71048.4|71033.4|71032.6|71019.4|246
1587500100000|2020-04-21 20:15:00|71040.5|71025.5|71040.5|71025.5|71043.3|71028.3|71037.5|71016.7|278
1587500400000|2020-04-21 20:20:00|71040.4|71025.4|71041.3|71026.3|71041.9|71026.7|71038.8|71023.5|182
1587500700000|2020-04-21 20:25:00|71041.2|71026.2|71038.2|71023.2|71044.2|71028.5|71037.7|71017.4|138
1587501000000|2020-04-21 20:30:00|71038|71023|71036.5|71021.5|71040.2|71025.2|71035.7|71020.7|187
1587501300000|2020-04-21 20:35:00|71036.4|71021.4|71043.2|71028.2|71053|71038|71036.3|71021.3|336
1587501600000|2020-04-21 20:40:00|71042.9|71027.9|71042.3|71027.3|71045|71030|71039.4|71024.4|170
1587501900000|2020-04-21 20:45:00|71043.4|71027.7|71043.9|71028.9|71056.7|71032.2|71040.4|71021.2|192
1587502200000|2020-04-21 20:50:00|71044|71029|71043.4|71028.4|71047.6|71032.6|71040.7|71024.1|146
1587502500000|2020-04-21 20:55:00|71043.6|71028.6|71051|71015.2|71053.7|71030.3|71038.2|71015.2|235
1587502800000|2020-04-21 21:00:00|71049|71007|71046.2|70992.5|71053|71020.2|71044.9|70990.9|33
1587503100000|2020-04-21 21:05:00|71037.2|70995|71045.1|70991.1|71053.9|70999.9|71035.9|70987.7|92
1587503400000|2020-04-21 21:10:00|71046|70992|71039.6|70985.6|71057.8|71003.8|71030|70976|105
1587503700000|2020-04-21 21:15:00|71047.3|70993.3|71048.7|70994.7|71058.1|71004.1|71030.6|70976.6|106
1587504000000|2020-04-21 21:20:00|71048.2|70994.2|71050.3|70996.3|71050.3|70997.2|71029.6|70975.6|86
1587504300000|2020-04-21 21:25:00|71047.1|70993.1|71056.5|71002.5|71056.9|71002.9|71024.7|70970.7|107
1587504600000|2020-04-21 21:30:00|71056.6|71002.6|71054.6|71000.6|71060.1|71006.1|71049.3|70995.3|165
1587504900000|2020-04-21 21:35:00|71054.5|71000.5|71051.8|70997.8|71059.9|71005.9|71045.5|70991.5|86
1587505200000|2020-04-21 21:40:00|71056.2|71002.2|71057|71003|71059.2|71005.2|71049.2|70995.2|110
1587505500000|2020-04-21 21:45:00|71059|71005|71045.8|70991.8|71059|71005|71039.5|70985.5|160
1587505800000|2020-04-21 21:50:00|71045.6|70991.6|71046.2|70992.2|71049.2|70996.3|71042|70988|128
1587506100000|2020-04-21 21:55:00|71046.4|70992.4|71045.6|70991.6|71049.9|70995.9|71040.4|70986.4|131
1587506400000|2020-04-21 22:00:00|71045.1|70991.1|71048.7|71012.1|71055.9|71016.5|71027.7|70984.6|502
1587506700000|2020-04-21 22:05:00|71047.4|71010|71040.9|70986.9|71049.2|71010|71034.5|70980.5|233
1587507000000|2020-04-21 22:10:00|71041|70987|71047.6|70997.2|71056.1|71002.1|71037.5|70983.5|250
1587507300000|2020-04-21 22:15:00|71048.5|70994.5|71040.4|70989.9|71049.7|71001.6|71034|70985.1|683
1587507600000|2020-04-21 22:20:00|71041.8|70992.9|71045.2|70993.2|71047.1|70998.7|71034.2|70984.4|539
1587507900000|2020-04-21 22:25:00|71044.6|70991.5|71044.1|70994.6|71046.5|70999.6|71035.1|70985.3|456
1587508200000|2020-04-21 22:30:00|71041.5|70995.1|71039.2|71000.3|71047.1|71003.9|71034.3|70986.3|436
1587508500000|2020-04-21 22:35:00|71039.5|71002.1|71043.7|71002.6|71045.3|71004.9|71034.5|70994.5|362
1587508800000|2020-04-21 22:40:00|71043.4|71002.5|71035.7|70994.9|71046.6|71005.9|71033.2|70994.3|324
1587509100000|2020-04-21 22:45:00|71036.1|70996.2|71037.4|70999.5|71040.6|71000.3|71030.5|70994|381
1587509400000|2020-04-21 22:50:00|71038.4|70998.6|71040.6|71000.5|71052.2|71015|71033.8|70995.9|560
1587509700000|2020-04-21 22:55:00|71041.9|71000.8|71038.3|71000.8|71045|71008.3|71035.3|70997.9|414
1587510000000|2020-04-21 23:00:00|71038|71000|71030.3|71007.2|71040.9|71011.1|71028.3|70999.1|638
1587510300000|2020-04-21 23:05:00|71030.4|71006|71030.2|71006.2|71033.8|71009.5|71028.4|71005.2|547
1587510600000|2020-04-21 23:10:00|71030.1|71006.8|71038.6|71019.8|71038.6|71019.8|71028.2|71002.3|655
1587510900000|2020-04-21 23:15:00|71039.7|71020.9|71036.8|71021.3|71041.7|71024.7|71036|71014.8|397
1587511200000|2020-04-21 23:20:00|71036.9|71021.2|71031.4|71008.1|71038.7|71023.7|71027|71001.7|568
1587511500000|2020-04-21 23:25:00|71030.4|71006.5|71032.9|71005.9|71035.6|71011.2|71028.4|71001.4|624
1587511800000|2020-04-21 23:30:00|71033.2|71006.7|71030.9|71006.1|71033.7|71008.3|71025.8|71000.8|693
1587512100000|2020-04-21 23:35:00|71031|71005.7|71033.4|71007.6|71034.9|71009.5|71028.7|71001|650
1587512400000|2020-04-21 23:40:00|71033.9|71007.4|71042.9|71010.3|71050.6|71013|71032.6|71004.7|667
1587512700000|2020-04-21 23:45:00|71043.8|71008.8|71043.3|71009.3|71046.7|71013.3|71039.8|71006.5|653
1587513000000|2020-04-21 23:50:00|71042.7|71008.9|71045.1|71013|71048.4|71014.8|71039.8|71006.2|560
1587513300000|2020-04-21 23:55:00|71045.4|71011|71043.8|71006.7|71049.4|71014.5|71041.3|71005|580
1587513600000|2020-04-22 00:00:00|71044.8|71009.3|71025.8|70989.2|71044.8|71014.5|71015.6|70979.6|849
1587513900000|2020-04-22 00:05:00|71025.9|70989.4|71014|70987.9|71026.8|70993.3|71001.4|70978.2|1051
1587514200000|2020-04-22 00:10:00|71014.2|70988.4|71016|70998.5|71018.4|70998.7|71001.1|70986.1|920
1587514500000|2020-04-22 00:15:00|71016.1|70998.3|71029.9|71014.9|71033.6|71017.3|71013.4|70996.4|987
1587514800000|2020-04-22 00:20:00|71030.1|71015.1|71042.8|71024.3|71053.3|71038.3|71029.6|71014.6|850
1587515100000|2020-04-22 00:25:00|71042.9|71024.6|71043.2|71028.2|71051.5|71036.5|71036.4|71021.4|697
1587515400000|2020-04-22 00:30:00|71043.6|71028.6|71050.4|71035.4|71051.3|71036.3|71043.1|71028.1|650
1587515700000|2020-04-22 00:35:00|71050.7|71035.7|71050.1|71040.1|71054.8|71041.5|71048.2|71033.2|594
1587516000000|2020-04-22 00:40:00|71049.8|71039.8|71053.3|71038.3|71054.8|71043.2|71047.9|71032.9|556
1587516300000|2020-04-22 00:45:00|71053.1|71038.1|71062.2|71047.2|71062.5|71047.5|71049|71035.2|578
1587516600000|2020-04-22 00:50:00|71062.1|71047.1|71033.9|71018.9|71063.9|71048.9|71031.8|71018.4|578
1587516900000|2020-04-22 00:55:00|71036|71021|71027.1|71017.1|71042.6|71027.6|71017.4|71004.6|514
1587517200000|2020-04-22 01:00:00|71027.2|71017.2|71038|71023|71041.6|71026.6|71015.6|71000.6|840
1587517500000|2020-04-22 01:05:00|71037.8|71022.8|71017.4|71002.4|71040.6|71026.5|71009.5|70997.4|743
1587517800000|2020-04-22 01:10:00|71018.3|71003.3|71026.2|71010.6|71028.2|71015.1|71007.2|70995.8|597
1587518100000|2020-04-22 01:15:00|71027.5|71010.5|71013.1|70998.1|71051|71039.1|71011.9|70996.9|705
1587518400000|2020-04-22 01:20:00|71013.4|70998.4|71001.2|70991.2|71017.9|71006.4|70997.9|70982.9|726
1587518700000|2020-04-22 01:25:00|71000.9|70990.9|71011.4|70996.4|71019.4|71004.4|70999.1|70989.1|648
1587519000000|2020-04-22 01:30:00|71010.8|70995.8|71037|71027|71037.2|71027.2|70988.8|70978.8|912
1587519300000|2020-04-22 01:35:00|71037.3|71027.3|70996.5|70986.5|71041|71031|70995.4|70983.6|912
1587519600000|2020-04-22 01:40:00|70996.6|70986.6|71001.9|70991.9|71010|71000|70994.5|70984.4|728
1587519900000|2020-04-22 01:45:00|71001.8|70991.8|71015.2|71005.2|71018.8|71008.8|70997.2|70987.2|862
1587520200000|2020-04-22 01:50:00|71014.9|71004.9|71014.2|71004.2|71031.8|71021.8|71012.4|71002.4|845
1587520500000|2020-04-22 01:55:00|71014.3|71004.3|71007.8|70997.8|71022.6|71012.6|71000.3|70990.3|746
1587520800000|2020-04-22 02:00:00|71007.6|70997.6|71004.7|70994.7|71008|70998|70988.9|70978.9|767
1587521100000|2020-04-22 02:05:00|71004.3|70994.3|70979.6|70969.6|71009.9|70999.9|70959|70949|808
1587521400000|2020-04-22 02:10:00|70978.8|70968.8|70984.6|70974.6|70996.8|70986.8|70967.2|70957.2|888
1587521700000|2020-04-22 02:15:00|70984.4|70974.4|70968|70958|70992.5|70982.5|70966.8|70956.8|870
1587522000000|2020-04-22 02:20:00|70968.2|70958.2|70976.8|70966.8|70984.6|70974.6|70964.2|70952.3|779
1587522300000|2020-04-22 02:25:00|70976.9|70966.9|70984.2|70974.2|70985.6|70975.6|70967.4|70957.4|734
1587522600000|2020-04-22 02:30:00|70984.3|70974.3|70966.8|70956.8|70987.3|70977.3|70966.3|70956.3|763
1587522900000|2020-04-22 02:35:00|70967|70957|70979.2|70969.2|70986.2|70976.2|70964.3|70954.3|647
1587523200000|2020-04-22 02:40:00|70978.7|70968.7|70974.3|70964.3|70979.6|70969.6|70961.3|70951.3|734
1587523500000|2020-04-22 02:45:00|70974.4|70964.4|70970.5|70960.5|70982.7|70972.7|70969.3|70959.3|669
1587523800000|2020-04-22 02:50:00|70970.4|70960.4|70988|70978|70988.9|70978.9|70969.2|70959.2|645
1587524100000|2020-04-22 02:55:00|70987.7|70977.7|70983.8|70973.8|70993.8|70983.8|70974.5|70964.5|781
1587524400000|2020-04-22 03:00:00|70983.9|70973.9|70958.1|70948.1|70989.4|70979.4|70956.3|70946.3|691
1587524700000|2020-04-22 03:05:00|70957.6|70947.6|70966.4|70956.4|70966.7|70956.7|70955|70945|678
1587525000000|2020-04-22 03:10:00|70966.5|70956.5|70956.2|70946.2|70966.5|70956.5|70955.5|70945.5|587
1587525300000|2020-04-22 03:15:00|70956.1|70946.1|70964.9|70954.9|70974|70964|70955.7|70945.7|570
1587525600000|2020-04-22 03:20:00|70965.1|70955.1|70980.3|70970.3|70982.3|70972.3|70961.1|70951.1|675
1587525900000|2020-04-22 03:25:00|70980.4|70970.4|70966.1|70956.1|70981.6|70971.6|70964.4|70954.4|692
1587526200000|2020-04-22 03:30:00|70965.8|70955.8|70979.2|70969.2|70988.1|70978.1|70964.5|70954.5|800
1587526500000|2020-04-22 03:35:00|70979.5|70969.5|70971.3|70961.3|70983|70973|70969.1|70959.1|558
1587526800000|2020-04-22 03:40:00|70971.1|70961.1|70978|70968|70978.8|70968.8|70970.5|70960.5|549
1587527100000|2020-04-22 03:45:00|70978.1|70968.1|70978.5|70968.5|70987.9|70977.9|70971.8|70961.8|588
1587527400000|2020-04-22 03:50:00|70978.6|70968.6|70977.7|70967.7|70980.8|70970.8|70973.1|70963.1|651
1587527700000|2020-04-22 03:55:00|70977.9|70967.9|70978.3|70968.3|70979.2|70969.2|70972.5|70962.5|543
1587528000000|2020-04-22 04:00:00|70978.4|70968.4|70978.8|70968.8|70981.6|70971.6|70972.9|70962.9|618
1587528300000|2020-04-22 04:05:00|70978.9|70968.9|70977.8|70967.8|70979.2|70969.2|70972.5|70962.5|550
1587528600000|2020-04-22 04:10:00|70978|70968|70975.6|70965.6|70979.9|70969.9|70971.7|70961.7|559
1587528900000|2020-04-22 04:15:00|70975.3|70965.3|70979|70969|70981.6|70971.6|70972.8|70962.8|588
1587529200000|2020-04-22 04:20:00|70979.1|70969.1|70992.6|70982.6|70999.8|70989.8|70978.5|70968.5|561
1587529500000|2020-04-22 04:25:00|70992.7|70982.7|70990.3|70980.3|71002.2|70992.2|70990|70980|593
1587529800000|2020-04-22 04:30:00|70990.4|70980.4|70998.5|70988.5|71000.1|70990.1|70990.1|70980.1|592
1587530100000|2020-04-22 04:35:00|70998.6|70988.6|71000.6|70990.6|71002.2|70992.2|70993.9|70983.9|589
1587530400000|2020-04-22 04:40:00|71001|70991|70997.7|70987.7|71007.2|70997.2|70993.2|70983.2|580
1587530700000|2020-04-22 04:45:00|70997.6|70987.6|70998.3|70988.3|70999.8|70989.8|70989.3|70979.3|548
1587531000000|2020-04-22 04:50:00|70998.1|70988.1|70999.4|70989.4|71002|70992|70997.6|70987.6|484
1587531300000|2020-04-22 04:55:00|70999.5|70989.5|71003.2|70993.2|71007.5|70997.5|70998.5|70988.5|540
1587531600000|2020-04-22 05:00:00|71003.4|70993.4|70994.6|70984.6|71006.7|70996.7|70994|70984|622
1587531900000|2020-04-22 05:05:00|70994.5|70984.5|70998.5|70988.5|70999.1|70989.1|70982.4|70972.4|661
1587532200000|2020-04-22 05:10:00|70998.3|70988.3|70988.4|70978.4|71001.4|70991.4|70987.3|70977.3|645
1587532500000|2020-04-22 05:15:00|70988.2|70978.2|70990.2|70980.2|70990.8|70980.8|70982.1|70972.1|544
1587532800000|2020-04-22 05:20:00|70990.1|70980.1|71000|70990|71000.2|70990.2|70988.8|70978.8|437
1587533100000|2020-04-22 05:25:00|70999.9|70989.9|70992.6|70982.6|71000.3|70990.3|70989.9|70979.9|597
1587533400000|2020-04-22 05:30:00|70992.7|70982.7|70986|70976|70995.4|70985.4|70985.3|70975.3|610
1587533700000|2020-04-22 05:35:00|70985.9|70975.9|70965|70955|70985.9|70975.9|70964.7|70954.7|598
1587534000000|2020-04-22 05:40:00|70964.9|70954.9|70962.4|70952.4|70967|70957|70952.7|70942.7|686
1587534300000|2020-04-22 05:45:00|70962.6|70952.6|70970.1|70960.1|70978.6|70968.6|70962.3|70952.3|746
1587534600000|2020-04-22 05:50:00|70970.3|70960.3|70969.6|70959.6|70980.1|70970.1|70962.4|70952.4|697
1587534900000|2020-04-22 05:55:00|70969.7|70959.7|70963.7|70953.7|70978.2|70968.2|70963.1|70953.1|539
1587535200000|2020-04-22 06:00:00|70963.4|70953.4|70975|70965|70985|70975|70963.4|70953.4|585
1587535500000|2020-04-22 06:05:00|70974.9|70964.9|70953.7|70943.7|70977.4|70967.4|70953.1|70943.1|615
1587535800000|2020-04-22 06:10:00|70953.3|70943.3|70938.2|70928.2|70963.5|70953.5|70935.3|70925.3|710
1587536100000|2020-04-22 06:15:00|70937.7|70927.7|70927.3|70917.3|70947.4|70937.4|70914.7|70904|856
1587536400000|2020-04-22 06:20:00|70927|70917|70942.3|70932.3|70943.8|70933.8|70918.5|70908.5|755
1587536700000|2020-04-22 06:25:00|70942.2|70932.2|70944.4|70934.4|70949.3|70939.3|70932.8|70922.8|704
1587537000000|2020-04-22 06:30:00|70944.3|70934.3|70942.5|70932.5|70955.2|70945.2|70941.8|70931.8|683
1587537300000|2020-04-22 06:35:00|70942|70932|70941.6|70931.6|70947.6|70937.6|70936.1|70926.1|538
1587537600000|2020-04-22 06:40:00|70941.1|70931.1|70946|70936|70947.1|70937.1|70937.9|70927.9|546
1587537900000|2020-04-22 06:45:00|70945.8|70935.8|70935.6|70925.6|70946.9|70936.9|70925.8|70915.8|633
1587538200000|2020-04-22 06:50:00|70935.8|70925.8|70948.5|70938.5|70954.2|70944.2|70931.2|70921.2|672
1587538500000|2020-04-22 06:55:00|70948.1|70938.1|70958.4|70948.4|70958.8|70948.8|70944.3|70934.3|637
1587538800000|2020-04-22 07:00:00|70958.6|70948.6|70959.9|70949.9|70964|70954|70942.1|70932.1|707
1587539100000|2020-04-22 07:05:00|70959.8|70949.8|70956.4|70946.4|70963|70953|70956.2|70946.2|674
1587539400000|2020-04-22 07:10:00|70956.3|70946.3|70951.5|70941.5|70958.9|70948.9|70938|70928|751
1587539700000|2020-04-22 07:15:00|70951.6|70941.6|70932.3|70922.3|70955.9|70945.9|70931.2|70921.2|727
1587540000000|2020-04-22 07:20:00|70932.2|70922.2|70936.3|70926.3|70947.4|70937.4|70931|70921|697
1587540300000|2020-04-22 07:25:00|70936.6|70926.6|70948.4|70938.4|70954|70944|70929.4|70919.4|727
1587540600000|2020-04-22 07:30:00|70948.3|70938.3|70933.5|70923.5|70950.3|70940.3|70921.6|70911.6|672
1587540900000|2020-04-22 07:35:00|70934.1|70924.1|70938.7|70928.7|70940.3|70930.3|70927.7|70917.7|657
1587541200000|2020-04-22 07:40:00|70938.8|70928.8|70934.2|70924.2|70938.8|70928.8|70923.4|70913.4|663
1587541500000|2020-04-22 07:45:00|70934.4|70924.4|70912.9|70902.9|70939.8|70929.8|70905.3|70895.3|619
1587541800000|2020-04-22 07:50:00|70913.3|70903.3|70911|70901|70930.4|70920.4|70906.9|70896.9|805
1587542100000|2020-04-22 07:55:00|70911.1|70901.1|70936.4|70926.4|70939.8|70929.8|70911.1|70901.1|662
1587542400000|2020-04-22 08:00:00|70936.5|70926.5|70931.4|70921.4|70946.2|70936.2|70930.3|70920.3|695
1587542700000|2020-04-22 08:05:00|70931.5|70921.5|70952.3|70942.3|70956.7|70946.7|70924.7|70914.7|721
1587543000000|2020-04-22 08:10:00|70952.4|70942.4|70953|70943|70963.8|70953.8|70943.5|70933.5|671
1587543300000|2020-04-22 08:15:00|70953.2|70943.2|70958.4|70948.4|70961.9|70951.9|70949|70939|643
1587543600000|2020-04-22 08:20:00|70958.1|70948.1|70963.4|70953.4|70969.7|70959.7|70956.5|70946.5|561
1587543900000|2020-04-22 08:25:00|70963.6|70953.6|70963.8|70953.8|70973.7|70963.7|70958.3|70948.3|610
1587544200000|2020-04-22 08:30:00|70963.5|70953.5|70974|70964|70990.5|70980.5|70961.5|70951.5|690
1587544500000|2020-04-22 08:35:00|70974.1|70964.1|70976.8|70966.8|70983.2|70973.2|70973.6|70963.6|609
1587544800000|2020-04-22 08:40:00|70976.9|70966.9|70977|70967|70978.7|70968.7|70971.6|70961.6|603
1587545100000|2020-04-22 08:45:00|70977.1|70967.1|70989.2|70979.2|70993.7|70983.7|70976.8|70966.8|641
1587545400000|2020-04-22 08:50:00|70989.5|70979.5|70983.1|70973.1|70996.4|70986.4|70980.7|70970.7|636
1587545700000|2020-04-22 08:55:00|70982|70972|70961.8|70951.8|70984|70974|70961|70951|574
1587546000000|2020-04-22 09:00:00|70961.7|70951.7|70962.7|70952.7|70968.2|70958.2|70950.7|70940.7|673
1587546300000|2020-04-22 09:05:00|70962.9|70952.9|70961.9|70951.9|70963|70953|70953.7|70943.7|575
1587546600000|2020-04-22 09:10:00|70962|70952|70953.6|70943.6|70962.4|70952.4|70941.5|70931.5|609
1587546900000|2020-04-22 09:15:00|70953.8|70943.8|70968.4|70958.4|70974.3|70964.3|70950.9|70940.9|618
1587547200000|2020-04-22 09:20:00|70967.9|70957.9|70980.4|70970.4|70980.8|70970.8|70960.5|70950.5|653
1587547500000|2020-04-22 09:25:00|70980|70970|70984.6|70974.6|70986.4|70976.4|70974.7|70964.7|635
1587547800000|2020-04-22 09:30:00|70984.4|70974.4|70984.8|70974.8|70985.5|70975.5|70974|70964|621
1587548100000|2020-04-22 09:35:00|70983.7|70973.7|70975.8|70965.8|70983.9|70973.9|70968.9|70958.9|623
1587548400000|2020-04-22 09:40:00|70975.9|70965.9|70972.5|70962.5|70980.5|70970.5|70967.5|70957.5|605
1587548700000|2020-04-22 09:45:00|70972.4|70962.4|70976.4|70966.4|70980.3|70970.3|70970.5|70960.5|615
1587549000000|2020-04-22 09:50:00|70976.2|70966.2|70979.8|70969.8|70984.1|70974.1|70975.8|70965.8|547
1587549300000|2020-04-22 09:55:00|70979.7|70969.7|71003.5|70993.5|71004.5|70994.5|70979.7|70969.7|562
1587549600000|2020-04-22 10:00:00|71003.4|70993.4|70987.9|70977.9|71009.4|70999.4|70985|70975|650
1587549900000|2020-04-22 10:05:00|70988.1|70978.1|70979.9|70969.9|70988.7|70978.7|70972.7|70962.7|586
1587550200000|2020-04-22 10:10:00|70979.7|70969.7|70976.2|70966.2|70982.3|70972.3|70974.2|70964.2|624
1587550500000|2020-04-22 10:15:00|70975.5|70965.5|70971.1|70961.1|70976|70966|70965|70955|552
1587550800000|2020-04-22 10:20:00|70971|70961|70965.3|70955.3|70971.8|70961.8|70965.1|70955.1|490
1587551100000|2020-04-22 10:25:00|70965.4|70955.4|70985|70975|70985.2|70975.2|70964.1|70954.1|515
1587551400000|2020-04-22 10:30:00|70984.9|70974.9|70980.6|70970.6|70989.1|70979.1|70980.2|70970.2|502
1587551700000|2020-04-22 10:35:00|70980.7|70970.7|70995.2|70985.2|71000.6|70990.6|70979.3|70969.3|566
1587552000000|2020-04-22 10:40:00|70995.3|70985.3|70991.3|70981.3|70996.1|70986.1|70988.3|70978.3|522
1587552300000|2020-04-22 10:45:00|70991.6|70981.6|70986.5|70976.5|70997.7|70987.7|70975.2|70965.2|690
1587552600000|2020-04-22 10:50:00|70986.4|70976.4|70996.8|70986.8|71002.4|70992.4|70982.4|70972.4|577
1587552900000|2020-04-22 10:55:00|70996.4|70986.4|70983.3|70973.3|71001.2|70990.7|70981.5|70966.5|564
1587553200000|2020-04-22 11:00:00|70983|70973|70988.5|70978.5|70996.5|70985.2|70978.5|70966.8|625
1587553500000|2020-04-22 11:05:00|70988.6|70978.6|70978.6|70968.6|70993.9|70983.9|70975.1|70965.1|458
1587553800000|2020-04-22 11:10:00|70978.3|70968.3|70987|70972|70991.8|70981.4|70976.2|70963.8|653
1587554100000|2020-04-22 11:15:00|70987.2|70972.2|70976.1|70966.1|70987.2|70974.6|70973.4|70963.4|650
1587554400000|2020-04-22 11:20:00|70976.2|70966.2|70986.1|70976.1|70990.3|70980|70976.2|70966.2|594
1587554700000|2020-04-22 11:25:00|70985.9|70975.9|71000.7|70990.7|71003.6|70993.6|70985.9|70975.9|606
1587555000000|2020-04-22 11:30:00|71000.9|70990.9|70994.8|70984.8|71002.3|70992.3|70994.3|70983.2|671
1587555300000|2020-04-22 11:35:00|70993.5|70983.5|70992|70982|70999.7|70989.7|70983.1|70973.1|610
1587555600000|2020-04-22 11:40:00|70992.1|70982.1|70987.1|70977.1|70994.6|70984.6|70986.9|70974.5|673
1587555900000|2020-04-22 11:45:00|70987.3|70977.3|70987|70977|70988.6|70978.6|70981|70971|469
1587556200000|2020-04-22 11:50:00|70987.1|70977.1|70990.9|70980.9|70993.6|70982.5|70987.1|70977.1|532
1587556500000|2020-04-22 11:55:00|70990.8|70980.8|70983.1|70973.1|70991.6|70981.2|70982.3|70972.3|601
1587556800000|2020-04-22 12:00:00|70983.2|70973.2|70990.2|70980.2|70990.5|70980.5|70979.2|70969.2|567
1587557100000|2020-04-22 12:05:00|70990.1|70980.1|71007.3|70997.3|71011|70998.6|70983.6|70973.6|710
1587557400000|2020-04-22 12:10:00|71007.4|70997.4|71011.3|71001.3|71012.6|71002.6|71003|70993|603
1587557700000|2020-04-22 12:15:00|71011|71001|70999.8|70989.8|71016|71006|70999.8|70989.8|612
1587558000000|2020-04-22 12:20:00|71000.1|70990.1|70993.3|70983.3|71005.8|70995.8|70986.7|70976.7|617
1587558300000|2020-04-22 12:25:00|70992.9|70982.9|70984.1|70974.1|70994.6|70984.6|70979|70969|463
1587558600000|2020-04-22 12:30:00|70984.5|70974.5|70993.2|70983.2|70997|70987|70980.8|70970.8|497
1587558900000|2020-04-22 12:35:00|70993.1|70983.1|70995|70985|70995.7|70985.7|70981|70971|562
1587559200000|2020-04-22 12:40:00|70995.4|70985.4|70976.4|70966.4|70997.2|70987.2|70971.5|70961.5|773
1587559500000|2020-04-22 12:45:00|70976.3|70966.3|70985.2|70975.2|70987.1|70977.1|70965.6|70955.6|648
1587559800000|2020-04-22 12:50:00|70985.1|70975.1|70985.5|70975.5|70993.2|70983.2|70981.5|70971.5|500
1587560100000|2020-04-22 12:55:00|70984.9|70974.9|70981.6|70966.6|70989.1|70979.1|70971.1|70960.6|699
1587560400000|2020-04-22 13:00:00|70981.2|70966.2|70984.5|70969.5|70991.7|70976.3|70976.4|70961.4|717
1587560700000|2020-04-22 13:05:00|70985|70970|70985.3|70970.3|70994.3|70979.3|70978|70963|795
1587561000000|2020-04-22 13:10:00|70985.6|70970.6|70998.4|70983.4|71008.7|70993.7|70979.7|70964.7|671
1587561300000|2020-04-22 13:15:00|70998.5|70983.5|70995.9|70980.9|70999.4|70984.4|70991.3|70976.3|573
1587561600000|2020-04-22 13:20:00|70995.8|70980.8|70991.5|70981.5|71000.1|70987.5|70991.5|70979.4|584
1587561900000|2020-04-22 13:25:00|70991.7|70981.7|71010.9|70995.9|71012.4|70997.4|70989.8|70979.8|544
1587562200000|2020-04-22 13:30:00|71010.8|70995.8|71011.2|70996.2|71020|71008.3|71009.7|70994.7|726
1587562500000|2020-04-22 13:35:00|71011.4|70996.4|71001.1|70986.1|71016.6|71001.6|70996.9|70979.2|808
1587562800000|2020-04-22 13:40:00|71001|70986|70999.9|70989.9|71005.4|70990.4|70994.8|70978.3|871
1587563100000|2020-04-22 13:45:00|71000.1|70990.1|71004.5|70994.5|71007|70997|70990.4|70980.4|749
1587563400000|2020-04-22 13:50:00|71004.2|70994.2|71001.9|70991.9|71007.9|70995|70998.4|70988.4|703
1587563700000|2020-04-22 13:55:00|71001.8|70991.8|71003.7|70988.7|71005.2|70994.9|70991.2|70974.5|574
1587564000000|2020-04-22 14:00:00|71004.2|70986.6|70991.2|70976.2|71006.2|70991.2|70991.2|70976.2|607
1587564300000|2020-04-22 14:05:00|70991.5|70976.5|70997.5|70982.5|71000.5|70985.5|70990.7|70975.7|611
1587564600000|2020-04-22 14:10:00|70997.6|70982.6|71003.6|70988.6|71004.8|70989.8|70988.2|70973.2|715
1587564900000|2020-04-22 14:15:00|71003.5|70988.5|71002.3|70992.3|71008.7|70996.5|70998.5|70983.5|709
1587565200000|2020-04-22 14:20:00|71002.5|70992.5|71013.4|71003.4|71018.4|71008.4|71001|70988.8|653
1587565500000|2020-04-22 14:25:00|71013.3|71003.3|71015.1|71000.1|71015.3|71004.9|71001.2|70991.2|611
1587565800000|2020-04-22 14:30:00|71014.9|70999.9|71019.2|71009.2|71022.2|71012.2|71008.1|70996.1|675
1587566100000|2020-04-22 14:35:00|71019.4|71009.4|71023.3|71013.3|71029.2|71019.2|71017.2|71007.2|607
1587566400000|2020-04-22 14:40:00|71023.4|71013.4|71028.1|71018.1|71028.1|71018.1|71016.9|71006.9|705
1587566700000|2020-04-22 14:45:00|71027.6|71017.6|71023|71013|71036.4|71025.1|71020.9|71009.6|642
1587567000000|2020-04-22 14:50:00|71023.9|71013.9|71032.9|71022.9|71035.9|71023.1|71022.2|71010.5|588
1587567300000|2020-04-22 14:55:00|71032.8|71022.8|71030.9|71020.9|71044.1|71034.1|71027.5|71017.5|776
1587567600000|2020-04-22 15:00:00|71031|71021|71032.5|71022.5|71043.5|71033|71022.2|71009.6|713
1587567900000|2020-04-22 15:05:00|71032.3|71022.3|71025.6|71015.6|71032.4|71022.4|71017.9|71003.8|755
1587568200000|2020-04-22 15:10:00|71025.7|71015.7|71025.9|71015.9|71029.2|71017.9|71021.6|71009.9|686
1587568500000|2020-04-22 15:15:00|71025.8|71015.8|70988.3|70973.3|71025.9|71015.9|70984.4|70969.4|814
1587568800000|2020-04-22 15:20:00|70988.1|70973.1|70990.2|70980.2|70995.2|70984.7|70986.6|70971.6|651
1587569100000|2020-04-22 15:25:00|70992.1|70977.1|70998.4|70983.4|70999.7|70986.8|70987.5|70972.5|698
1587569400000|2020-04-22 15:30:00|70998.6|70983.6|70998.3|70983.3|70999.4|70986.4|70993.2|70979.5|607
1587569700000|2020-04-22 15:35:00|70998.2|70983.2|71017.2|71002.2|71017.5|71002.5|70996.7|70981.7|516
1587570000000|2020-04-22 15:40:00|71017.1|71002.1|71022.1|71012.1|71026.1|71012.9|71016.3|71001.3|566
1587570300000|2020-04-22 15:45:00|71022.2|71012.2|71016.3|71006.3|71025|71012.6|71015.4|71005.4|507
1587570600000|2020-04-22 15:50:00|71016.4|71006.4|71013.5|71003.5|71018|71007.5|71012.1|71002.1|365
1587570900000|2020-04-22 15:55:00|71013.3|71003.3|71021.7|71006.7|71026.7|71016.7|71013.3|71003.3|456
1587571200000|2020-04-22 16:00:00|71021.5|71006.5|71019.6|71009.6|71022.4|71010.5|71017.4|71005.6|427
1587571500000|2020-04-22 16:05:00|71019.5|71009.5|71020.9|71010.9|71029.8|71019.8|71019.5|71006.7|408
1587571800000|2020-04-22 16:10:00|71021.4|71011.4|71019.7|71009.7|71022.8|71011.6|71018|71005.4|522
1587572100000|2020-04-22 16:15:00|71019.6|71009.6|71020|71005|71020.2|71010.2|71016.4|71002.9|368
1587572400000|2020-04-22 16:20:00|71019.9|71004.9|71010.6|71000.6|71020|71010|71009.5|70998.9|436
1587572700000|2020-04-22 16:25:00|71010.7|71000.7|71025.7|71015.7|71028.6|71018.6|71010|71000|550
1587573000000|2020-04-22 16:30:00|71025.6|71015.6|71024.9|71009.9|71026.7|71016.3|71020.5|71006.8|472
1587573300000|2020-04-22 16:35:00|71025|71010|71020.1|71010.1|71025.6|71012.7|71019.2|71009.1|395
1587573600000|2020-04-22 16:40:00|71020|71010|71025.5|71010.5|71028.8|71014.4|71014.7|71004.7|372
1587573900000|2020-04-22 16:45:00|71026.1|71011.1|71032.8|71022.8|71036.2|71023.9|71024.5|71010.7|564
1587574200000|2020-04-22 16:50:00|71032.7|71022.7|71036.4|71026.4|71041.8|71029.8|71032.5|71020.2|580
1587574500000|2020-04-22 16:55:00|71036.2|71026.2|71037.3|71027.3|71041.9|71029.3|71033.1|71020.6|581
1587574800000|2020-04-22 17:00:00|71037.2|71027.2|71037.9|71027.9|71042.8|71030.1|71036.1|71026.1|623
1587575100000|2020-04-22 17:05:00|71038|71028|71043.1|71033.1|71046.5|71034.9|71037.5|71025.5|730
1587575400000|2020-04-22 17:10:00|71043|71033|71034.9|71019.9|71043|71033|71029.4|71016.5|685
1587575700000|2020-04-22 17:15:00|71036.9|71021.9|71035.4|71025.4|71038.7|71027.5|71032.9|71021.1|622
1587576000000|2020-04-22 17:20:00|71035.7|71025.7|71043.1|71028.1|71044.4|71032.8|71033.7|71021.3|586
1587576300000|2020-04-22 17:25:00|71043.2|71028.2|71043.2|71033.2|71045.9|71034.7|71040.7|71027.7|548
1587576600000|2020-04-22 17:30:00|71043.3|71033.3|71045.1|71035.1|71048|71035.5|71042.3|71030.2|598
1587576900000|2020-04-22 17:35:00|71045|71035|71041.9|71031.9|71047.1|71035.3|71036.8|71024.5|639
1587577200000|2020-04-22 17:40:00|71042.4|71032.4|71034.7|71024.7|71044.1|71034|71034.4|71024.4|604
1587577500000|2020-04-22 17:45:00|71034.6|71024.6|71035.1|71025.1|71039.2|71029.2|71033.6|71020.7|466
1587577800000|2020-04-22 17:50:00|71034.6|71024.6|71027|71017|71035.2|71025.2|71025.2|71013.4|457
1587578100000|2020-04-22 17:55:00|71026.9|71016.9|71024.7|71009.7|71032.2|71018.1|71023.5|71008.5|571
1587578400000|2020-04-22 18:00:00|71025|71010|71021.6|71011.6|71026.4|71011.8|71020.8|71007.7|512
1587578700000|2020-04-22 18:05:00|71021.7|71011.7|71021.9|71006.9|71024.1|71012|71019.5|71004.5|430
1587579000000|2020-04-22 18:10:00|71022.1|71007.1|71022.8|71007.8|71026.2|71014|71018.9|71004.9|543
1587579300000|2020-04-22 18:15:00|71023.4|71008.4|71016.6|71006.6|71023.4|71011.4|71012.8|70998.6|504
1587579600000|2020-04-22 18:20:00|71016.5|71006.5|71007.8|70997.8|71017.5|71007.5|71007.6|70996.2|475
1587579900000|2020-04-22 18:25:00|71007.7|70997.7|71007|70997|71012.4|71001.1|71006.5|70994.4|576
1587580200000|2020-04-22 18:30:00|71006.9|70996.9|71002.3|70992.3|71009|70997|71001.5|70991.5|371
1587580500000|2020-04-22 18:35:00|71002.2|70992.2|71002.8|70992.8|71004.6|70994.6|71001.9|70991.9|363
1587580800000|2020-04-22 18:40:00|71002.7|70992.7|71000.8|70990.8|71004.6|70994|71000.8|70989.6|316
1587581100000|2020-04-22 18:45:00|71001.1|70991.1|70997.9|70987.9|71006.8|70992.9|70997.9|70985.3|480
1587581400000|2020-04-22 18:50:00|70998.2|70988.2|70994.7|70979.7|71000.3|70988.2|70993.5|70979.6|472
1587581700000|2020-04-22 18:55:00|70994.6|70979.6|70993.5|70978.5|70995.6|70983|70990.1|70977.1|450
1587582000000|2020-04-22 19:00:00|70993.6|70978.6|70999.8|70984.8|70999.9|70987.3|70992.6|70977.6|444
1587582300000|2020-04-22 19:05:00|70999.7|70984.7|70994.9|70979.9|70999.7|70984.7|70992.1|70977.6|385
1587582600000|2020-04-22 19:10:00|70994.8|70979.8|71008.6|70993.6|71011.4|70996.4|70990.8|70978.6|550
1587582900000|2020-04-22 19:15:00|71008|70993|71011.8|70996.8|71012.8|70997.8|71006.5|70991.5|743
1587583200000|2020-04-22 19:20:00|71011.9|70996.9|71012|70997|71013.6|70998.6|71010.5|70995.5|536
1587583500000|2020-04-22 19:25:00|71012.2|70997.2|71003.9|70988.9|71012.8|70997.8|71001.2|70987.3|461
1587583800000|2020-04-22 19:30:00|71003.7|70988.7|71014.1|70999.1|71018.5|71003.5|71000.1|70986.4|662
1587584100000|2020-04-22 19:35:00|71014.3|70999.3|71010.6|71000.6|71014.4|71001.1|71006.9|70991.9|306
1587584400000|2020-04-22 19:40:00|71010.5|71000.5|71006|70991|71012.9|71000.5|71002.3|70989.7|375
1587584700000|2020-04-22 19:45:00|71005.9|70990.9|71020.1|71005.1|71021.4|71006.4|71005.9|70990.9|540
1587585000000|2020-04-22 19:50:00|71018.5|71003.5|71020.3|71005.3|71021.4|71006.4|71015.4|71000.4|515
1587585300000|2020-04-22 19:55:00|71020.5|71005.5|71031.7|71013|71033.8|71013.8|71017.9|71002.9|505
1587585600000|2020-04-22 20:00:00|71030.5|71012.6|71036.6|71016.3|71041.4|71019|71030.5|71009.9|471
1587585900000|2020-04-22 20:05:00|71036.2|71016.2|71036.5|71021.5|71040.6|71023.7|71034.8|71010.9|378
1587586200000|2020-04-22 20:10:00|71037.2|71022|71035.1|71020.1|71039.8|71022.4|71026.9|71010.1|462
1587586500000|2020-04-22 20:15:00|71033.7|71017|71037|71020.4|71039.5|71022.7|71030.9|71015.9|272
1587586800000|2020-04-22 20:20:00|71036.1|71020.3|71036.3|71021.3|71038.7|71024.9|71028.7|71015.3|180
1587587100000|2020-04-22 20:25:00|71035.9|71020.9|71032.1|71017.1|71036.2|71021.2|71031.4|71016.4|163
1587587400000|2020-04-22 20:30:00|71033.2|71018.2|71029.2|71014.2|71035.7|71020.7|71027.3|71008.4|219
1587587700000|2020-04-22 20:35:00|71029.4|71014.4|71020.2|71005.2|71030|71014.5|71019.7|71004.7|167
1587588000000|2020-04-22 20:40:00|71020.9|71005.9|71020.2|70996.6|71024.5|71009.5|71019|70996.2|192
1587588300000|2020-04-22 20:45:00|71020.6|70997.8|71020.1|70992.9|71025.7|71001.8|71014.4|70977.2|212
1587588600000|2020-04-22 20:50:00|71020.6|70993.7|71020.6|70993.5|71022.2|70999|71017.4|70981.8|911
1587588900000|2020-04-22 20:55:00|71021.2|70995.7|71031.1|70981.7|71041.9|70997.5|71016.1|70981.7|799
1587589200000|2020-04-22 21:00:00|71032.6|70981.6|71049.8|70956.4|71050.6|70985.6|71032.6|70956.4|30
1587589500000|2020-04-22 21:05:00|71039.6|70949.3|71036.2|70949.1|71063.1|70969.2|71021.9|70917.8|118
1587589800000|2020-04-22 21:10:00|71031.4|70951.2|71037.2|70948.8|71041.1|70960.4|71025.2|70934.5|170
1587590100000|2020-04-22 21:15:00|71040.2|70952.9|71036.7|70948.6|71046|70958.7|71029.7|70939.8|110
1587590400000|2020-04-22 21:20:00|71035.3|70939.9|71025.2|70961|71049.2|70975.4|71017.5|70939.9|124
1587590700000|2020-04-22 21:25:00|71034.5|70964.1|71038.9|70962.5|71045.1|70972|71022.7|70959.5|88
1587591000000|2020-04-22 21:30:00|71030.6|70968.4|71030.5|70965.8|71055.3|70972.1|71019.5|70948.8|195
1587591300000|2020-04-22 21:35:00|71030.8|70966.1|71040.2|70959.1|71056.8|70972.8|71020.4|70959.1|194
1587591600000|2020-04-22 21:40:00|71062|70960.2|71031.5|70966.6|71063.7|70973.2|71021.8|70959.3|115
1587591900000|2020-04-22 21:45:00|71028.6|70968.2|71026.8|70970.5|71047.1|70972.9|71023.1|70956.4|156
1587592200000|2020-04-22 21:50:00|71029.3|70970|71034.7|70957|71041.5|70971.3|71023.5|70955.2|166
1587592500000|2020-04-22 21:55:00|71033.7|70957.4|71029.4|70958|71037.6|70964.8|71027.9|70955.8|86
1587592800000|2020-04-22 22:00:00|71028.7|70958.7|71043.6|70958.7|71047.3|70965.4|71027|70951.6|173
1587593100000|2020-04-22 22:05:00|71048.8|70959.7|71030.7|70967.8|71048.8|70973.1|71023.6|70955.6|221
1587593400000|2020-04-22 22:10:00|71028.9|70965.8|71029.2|70965|71037.7|70974.7|71023.3|70955.2|199
1587593700000|2020-04-22 22:15:00|71031.4|70958|71030.4|70968.7|71043.9|70975|71024|70950.2|205
1587594000000|2020-04-22 22:20:00|71030.7|70969.1|71025.2|70964.5|71042|70976.1|71017.3|70954.2|183
1587594300000|2020-04-22 22:25:00|71022.9|70967.6|71030.1|70973.4|71031.9|70975.6|71016.7|70961.1|428
1587594600000|2020-04-22 22:30:00|71031.2|70973|71016.3|70972.7|71031.3|70993.4|71010.4|70964.6|1119
1587594900000|2020-04-22 22:35:00|71017.9|70973.3|71021.5|70971.4|71024|70978.5|71010|70966.2|1165
1587595200000|2020-04-22 22:40:00|71022.7|70975.8|71020.1|70975.3|71026.1|70979.2|71011.6|70966.6|1178
1587595500000|2020-04-22 22:45:00|71016.4|70974.9|71012.6|70965|71024.9|70978.5|71012.1|70960.7|826
1587595800000|2020-04-22 22:50:00|71012.8|70965.3|71007.9|70960.9|71017.4|70970.6|71003|70960.1|786
1587596100000|2020-04-22 22:55:00|71008.3|70962.3|71009.2|70962.4|71014.7|70967.1|71001|70959.1|1010
1587596400000|2020-04-22 23:00:00|71012.7|70964.1|71010.1|70969.9|71016.4|70972.7|71001.2|70957.7|1052
1587596700000|2020-04-22 23:05:00|71009.1|70969.7|71009.9|70966.5|71016.1|70973.8|71005.3|70965|1026
1587597000000|2020-04-22 23:10:00|71010.3|70966.6|71010.1|70965.8|71013.9|70970.3|71005.6|70964.6|1102
1587597300000|2020-04-22 23:15:00|71009.3|70965.7|71006.6|70968.2|71014.8|70970.5|71004.8|70964.5|1127
1587597600000|2020-04-22 23:20:00|71007.5|70967.5|71010.2|70969.6|71015.1|70972|71004.1|70965.2|1072
1587597900000|2020-04-22 23:25:00|71012|70969.8|71014|70976.3|71018.8|70981.9|71009.5|70965.8|922
1587598200000|2020-04-22 23:30:00|71015.1|70976.6|71016.1|70981.9|71018.2|70984|71010.7|70972.3|1135
1587598500000|2020-04-22 23:35:00|71017|70982.3|71017.6|70988.3|71020|70988.6|71013.4|70979.6|1101
1587598800000|2020-04-22 23:40:00|71017.2|70987.9|71016.7|70987.7|71019.2|70988.6|71012.9|70981.4|1017
1587599100000|2020-04-22 23:45:00|71016.2|70987.5|71019.1|70998.2|71026.3|71002.5|71013.9|70981.9|778
1587599400000|2020-04-22 23:50:00|71018.3|70999.6|71022.9|71007.9|71028.9|71007.9|71017.8|70992.4|811
1587599700000|2020-04-22 23:55:00|71022.8|71007.1|71024.8|71009.8|71034|71018|71021.2|71006|814
1587600000000|2020-04-23 00:00:00|71024.5|71009.5|71016.2|71001.2|71026.5|71011.5|71014.9|70999.4|860
1587600300000|2020-04-23 00:05:00|71016.3|71001.3|71002.4|70987.4|71016.3|71001.3|70999.2|70984.2|783
1587600600000|2020-04-23 00:10:00|71002.7|70987.7|71001.8|70986.8|71004.2|70989.2|70998.6|70983.6|455
1587600900000|2020-04-23 00:15:00|71001.4|70986.4|71010.2|70995.2|71014.9|70999.9|70998.9|70983.9|458
1587601200000|2020-04-23 00:20:00|71009.6|70994.6|71041.1|71026.1|71041.5|71026.5|71009.6|70994.4|637
1587601500000|2020-04-23 00:25:00|71042.4|71027.4|71028.8|71013.8|71042.4|71027.4|71027.9|71012.9|473
1587601800000|2020-04-23 00:30:00|71028.9|71013.9|71025.4|71010.4|71029.6|71014.6|71022.5|71009.8|453
1587602100000|2020-04-23 00:35:00|71025.3|71010.3|70999.4|70984.4|71026.9|71013|70998.5|70983.5|580
1587602400000|2020-04-23 00:40:00|70999.1|70984.1|70996.8|70981.8|71011.1|70995.2|70994.6|70979.6|600
1587602700000|2020-04-23 00:45:00|70996.9|70981.9|71019.6|71004.6|71020.6|71005.6|70996|70981|671
1587603000000|2020-04-23 00:50:00|71020.4|71005.4|71017|71002|71020.9|71005.9|71013.2|70998.2|813
1587603300000|2020-04-23 00:55:00|71018.6|71003.6|71024.1|71009.1|71025|71010|71006.7|70990.9|639
1587603600000|2020-04-23 01:00:00|71024|71009|71011.7|70996.7|71024|71009|70993.9|70978.8|884
1587603900000|2020-04-23 01:05:00|71011.8|70996.8|71001.1|70986.1|71012.2|70997.2|70999.5|70984.5|536
1587604200000|2020-04-23 01:10:00|71001.5|70986.5|71006.7|70983.8|71012.2|70997.2|70991|70975.8|521
1587604500000|2020-04-23 01:15:00|71007.2|70983.4|70988.1|70973.1|71010.5|70988.4|70976|70961|587
1587604800000|2020-04-23 01:20:00|70985.8|70975.8|70960.9|70950.9|70985.8|70975.8|70957.9|70947.9|799
1587605100000|2020-04-23 01:25:00|70961.3|70951.3|70976.5|70966.5|70985.4|70975.4|70959.2|70949.2|796
1587605400000|2020-04-23 01:30:00|70977.7|70967.7|70964.4|70954.4|70983.8|70973.4|70959.6|70949.6|882
1587605700000|2020-04-23 01:35:00|70964.3|70954.3|70955.9|70945.9|70966.7|70956.7|70944.5|70934.5|854
1587606000000|2020-04-23 01:40:00|70956.1|70946.1|70956.3|70946.3|70961.8|70951.8|70951.1|70941.1|746
1587606300000|2020-04-23 01:45:00|70956.4|70946.4|70935.6|70925.6|70957.8|70947.8|70929.2|70919.2|821
1587606600000|2020-04-23 01:50:00|70935.7|70925.7|70947.6|70937.6|70947.6|70937.6|70917.8|70907.8|843
1587606900000|2020-04-23 01:55:00|70947.3|70937.3|70951.7|70941.7|70959.2|70949.2|70943.9|70933.9|718
1587607200000|2020-04-23 02:00:00|70951.2|70941.2|70948.4|70938.4|70961.5|70951.5|70947.2|70937.2|734
1587607500000|2020-04-23 02:05:00|70949|70939|70972.4|70962.4|70976.3|70966.3|70941.4|70931.4|825
1587607800000|2020-04-23 02:10:00|70972.3|70962.3|70966.2|70956.2|70979.3|70969.3|70964.1|70954.1|670
1587608100000|2020-04-23 02:15:00|70966|70956|70963.7|70953.7|70966.2|70956.2|70953.7|70943.7|629
1587608400000|2020-04-23 02:20:00|70963.6|70953.6|70970.4|70960.4|70974.1|70964.1|70957.7|70947.7|664
1587608700000|2020-04-23 02:25:00|70970.3|70960.3|70980.8|70970.8|70991.3|70981.3|70970.3|70960.3|686
1587609000000|2020-04-23 02:30:00|70980.9|70970.9|70977.6|70967.6|70985.4|70975.4|70971.8|70961.8|615
1587609300000|2020-04-23 02:35:00|70977.7|70967.7|70991.7|70981.7|70993.1|70983.1|70969|70959|704
1587609600000|2020-04-23 02:40:00|70991.8|70981.8|70988|70978|70998.2|70988.2|70981.9|70971.9|705
1587609900000|2020-04-23 02:45:00|70988.1|70978.1|70985.1|70975.1|70998|70988|70983.5|70973.5|691
1587610200000|2020-04-23 02:50:00|70985.2|70975.2|70976.2|70966.2|70988.8|70978.8|70974.6|70964.6|546
1587610500000|2020-04-23 02:55:00|70976.1|70966.1|70983.4|70973.4|70992.4|70982.4|70976.1|70966.1|644
1587610800000|2020-04-23 03:00:00|70983.3|70973.3|70974.3|70964.3|70983.9|70973.9|70971.1|70961.1|675
1587611100000|2020-04-23 03:05:00|70975.2|70965.2|70980.8|70970.8|70982.1|70972.1|70970.9|70960.9|614
1587611400000|2020-04-23 03:10:00|70981|70971|70970.5|70960.5|70983.2|70973.2|70967.4|70957.4|558
1587611700000|2020-04-23 03:15:00|70970.4|70960.4|70973.9|70963.9|70974.3|70964.3|70965.8|70955.8|600
1587612000000|2020-04-23 03:20:00|70973.6|70963.6|70978.7|70968.7|70985.6|70975.6|70973.6|70963.6|608
1587612300000|2020-04-23 03:25:00|70977.4|70967.4|70973.5|70963.5|70978.5|70968.5|70966.7|70956.7|491
1587612600000|2020-04-23 03:30:00|70973.4|70963.4|70982.7|70972.7|70983.6|70973.6|70971.9|70961.9|527
1587612900000|2020-04-23 03:35:00|70982.9|70972.9|70978.8|70968.8|70985.6|70975.6|70977.4|70967.4|406
1587613200000|2020-04-23 03:40:00|70978.9|70968.9|70980.8|70970.8|70982|70972|70973.6|70963.6|365
1587613500000|2020-04-23 03:45:00|70980.6|70970.6|70978.5|70968.5|70985|70975|70977.6|70967.6|444
1587613800000|2020-04-23 03:50:00|70978.8|70968.8|70981.2|70971.2|70981.8|70971.8|70974.1|70964.1|382
1587614100000|2020-04-23 03:55:00|70981.5|70971.5|70978.1|70968.1|70981.5|70971.5|70973.7|70963.7|330
1587614400000|2020-04-23 04:00:00|70978|70968|70977.7|70967.7|70980|70970|70975.2|70965.2|447
1587614700000|2020-04-23 04:05:00|70977.8|70967.8|70979.3|70969.3|70980.8|70970.8|70974.5|70964.5|401
1587615000000|2020-04-23 04:10:00|70978.6|70968.6|70971.8|70961.8|70979.6|70969.6|70970.5|70960.5|356
1587615300000|2020-04-23 04:15:00|70971.9|70961.9|70970.2|70960.2|70972|70962|70965.9|70955.9|430
1587615600000|2020-04-23 04:20:00|70970|70960|70973.6|70963.6|70976.1|70966.1|70967.5|70957.5|495
1587615900000|2020-04-23 04:25:00|70973.5|70963.5|70971.6|70961.6|70975.2|70965.2|70967.2|70957.2|481
1587616200000|2020-04-23 04:30:00|70972.4|70962.4|70971.6|70961.6|70979.4|70969.4|70970|70960|431
1587616500000|2020-04-23 04:35:00|70972.3|70962.3|70972.4|70962.4|70977.2|70967.2|70969.7|70959.7|468
1587616800000|2020-04-23 04:40:00|70972.2|70962.2|70958.3|70948.3|70972.5|70962.5|70955.8|70945.8|574
1587617100000|2020-04-23 04:45:00|70958.2|70948.2|70963.5|70953.5|70963.9|70953.9|70955.9|70945.9|470
1587617400000|2020-04-23 04:50:00|70963.6|70953.6|70964.3|70954.3|70970.1|70960.1|70963.5|70953.5|418
1587617700000|2020-04-23 04:55:00|70964.5|70954.5|70957|70947|70964.5|70954.5|70950.7|70940.7|583
1587618000000|2020-04-23 05:00:00|70957.3|70947.3|70935.1|70925.1|70958.4|70948.4|70929.1|70919.1|686
1587618300000|2020-04-23 05:05:00|70935.5|70925.5|70935.4|70925.4|70942.5|70932.5|70928.2|70918.2|739
1587618600000|2020-04-23 05:10:00|70935.5|70925.5|70928|70918|70941.6|70931.6|70927|70917|626
1587618900000|2020-04-23 05:15:00|70927.9|70917.9|70936.8|70926.8|70937.1|70927.1|70926.6|70916.6|672
1587619200000|2020-04-23 05:20:00|70936.1|70926.1|70930.3|70920.3|70950.2|70940.2|70923.3|70913.3|699
1587619500000|2020-04-23 05:25:00|70930.9|70920.9|70928.5|70918.5|70935.1|70925.1|70921.7|70911.7|728
1587619800000|2020-04-23 05:30:00|70927.2|70917.2|70928.4|70918.4|70935.8|70925.8|70924.2|70914.2|774
1587620100000|2020-04-23 05:35:00|70928.2|70918.2|70936.2|70926.2|70941.8|70931.8|70927.7|70917.7|716
1587620400000|2020-04-23 05:40:00|70936.3|70926.3|70943.1|70933.1|70949.6|70939.6|70935.3|70925.3|720
1587620700000|2020-04-23 05:45:00|70943.3|70933.3|70942.5|70932.5|70950.2|70940.2|70940.6|70930.6|665
1587621000000|2020-04-23 05:50:00|70942.6|70932.6|70927|70917|70942.9|70932.9|70916.8|70906.8|707
1587621300000|2020-04-23 05:55:00|70926.8|70916.8|70925.5|70915.5|70928.2|70918.2|70917|70907|666
1587621600000|2020-04-23 06:00:00|70925.8|70915.8|70914.4|70904.4|70932.6|70922.6|70908|70898|782
1587621900000|2020-04-23 06:05:00|70914.5|70904.5|70896.4|70886.4|70928.4|70918.4|70893.2|70883.2|856
1587622200000|2020-04-23 06:10:00|70896.9|70886.9|70906.8|70896.8|70911.1|70901.1|70892.2|70882.2|804
1587622500000|2020-04-23 06:15:00|70905.6|70895.6|70910.1|70900.1|70912.2|70902.2|70900.3|70890.3|702
1587622800000|2020-04-23 06:20:00|70910.2|70900.2|70909.4|70899.4|70912.6|70902.6|70901.4|70891.4|648
1587623100000|2020-04-23 06:25:00|70909.5|70899.5|70849.3|70839.3|70910.2|70900.2|70844.6|70833.9|778
1587623400000|2020-04-23 06:30:00|70850.2|70840.2|70835.2|70825.2|70867.2|70857.2|70835.2|70825.2|778
1587623700000|2020-04-23 06:35:00|70835.3|70825.3|70838.4|70828.4|70858.2|70848.2|70826.8|70816.8|776
1587624000000|2020-04-23 06:40:00|70838.3|70828.3|70822.3|70812.3|70838.7|70828.7|70794.5|70779.5|765
1587624300000|2020-04-23 06:45:00|70824.3|70814.3|70843.1|70833.1|70848.6|70838.6|70810.9|70800.9|732
1587624600000|2020-04-23 06:50:00|70843.2|70833.2|70838.2|70828.2|70843.9|70833.9|70828.1|70818.1|717
1587624900000|2020-04-23 06:55:00|70838.1|70828.1|70835.7|70825.7|70844.7|70834.7|70831.5|70821.5|703
1587625200000|2020-04-23 07:00:00|70834.3|70824.3|70812.1|70802.1|70842|70832|70804.6|70794.6|844
1587625500000|2020-04-23 07:05:00|70813|70803|70824.4|70814.4|70831.7|70816.7|70803.6|70793.6|788
1587625800000|2020-04-23 07:10:00|70825|70815|70847.6|70837.6|70854.7|70844.7|70822.9|70812.9|802
1587626100000|2020-04-23 07:15:00|70847.9|70837.9|70869.6|70859.6|70881.6|70871.6|70847.9|70837.9|795
1587626400000|2020-04-23 07:20:00|70869.3|70859.3|70888.9|70878.9|70891.9|70881.9|70866.5|70856.5|750
1587626700000|2020-04-23 07:25:00|70889|70879|70880.3|70870.3|70890|70880|70870.6|70860.6|770
1587627000000|2020-04-23 07:30:00|70879.9|70869.9|70864.9|70854.9|70887.5|70877.5|70859|70849|769
1587627300000|2020-04-23 07:35:00|70865.5|70855.5|70880.5|70870.5|70883.2|70873.2|70865.1|70855.1|687
1587627600000|2020-04-23 07:40:00|70880.7|70870.7|70879.3|70869.3|70882|70872|70863.4|70853.4|733
1587627900000|2020-04-23 07:45:00|70878|70868|70883.5|70873.5|70886.7|70876.7|70870.9|70860.9|769
1587628200000|2020-04-23 07:50:00|70883.9|70873.9|70891.6|70881.6|70893|70883|70879.9|70869.9|669
1587628500000|2020-04-23 07:55:00|70891.5|70881.5|70890.5|70880.5|70899.1|70889.1|70884.5|70874.5|643
1587628800000|2020-04-23 08:00:00|70890.6|70880.6|70885.1|70875.1|70898.8|70888.8|70878|70868|692
1587629100000|2020-04-23 08:05:00|70885|70875|70906.4|70896.4|70912.6|70902.6|70885|70875|785
1587629400000|2020-04-23 08:10:00|70906.3|70896.3|70897.9|70887.9|70906.9|70896.9|70897.9|70887.9|586
1587629700000|2020-04-23 08:15:00|70897.8|70887.8|70914.1|70904.1|70924.3|70914.3|70896.3|70886.3|736
1587630000000|2020-04-23 08:20:00|70914.2|70904.2|70907.3|70897.3|70916.6|70906.6|70903.1|70893.1|690
1587630300000|2020-04-23 08:25:00|70907.2|70897.2|70912.1|70902.1|70918.6|70908.6|70904.5|70894.5|684
1587630600000|2020-04-23 08:30:00|70911.6|70901.6|70895.9|70885.9|70913.8|70903.8|70886.6|70876.6|650
1587630900000|2020-04-23 08:35:00|70895.8|70885.8|70904.9|70894.9|70907|70897|70892.6|70882.6|534
1587631200000|2020-04-23 08:40:00|70903.7|70893.7|70901.6|70891.6|70907.3|70897.3|70898.3|70888.3|566
1587631500000|2020-04-23 08:45:00|70901.7|70891.7|70911.3|70901.3|70913.8|70903.8|70901.2|70891.2|464
1587631800000|2020-04-23 08:50:00|70911.2|70901.2|70901.1|70891.1|70911.2|70901.2|70894.6|70884.6|512
1587632100000|2020-04-23 08:55:00|70901.3|70891.3|70899.4|70889.4|70901.5|70891.5|70890.2|70880.2|589
1587632400000|2020-04-23 09:00:00|70899.3|70889.3|70903.1|70893.1|70903.1|70893.1|70894.6|70884.6|531
1587632700000|2020-04-23 09:05:00|70902.9|70892.9|70909.6|70899.6|70912.9|70902.9|70894.7|70884.7|613
1587633000000|2020-04-23 09:10:00|70909.5|70899.5|70916.2|70906.2|70923.4|70913.4|70906.4|70896.4|612
1587633300000|2020-04-23 09:15:00|70916.4|70906.4|70912.6|70902.6|70916.7|70906.7|70907.9|70897.9|541
1587633600000|2020-04-23 09:20:00|70912.5|70902.5|70911.5|70901.5|70918|70908|70909.5|70899.5|503
1587633900000|2020-04-23 09:25:00|70911.7|70901.7|70915.1|70905.1|70922.2|70912.2|70909.9|70899.9|484
1587634200000|2020-04-23 09:30:00|70915|70905|70915.9|70905.9|70919.3|70909.3|70907.3|70897.3|610
1587634500000|2020-04-23 09:35:00|70915.8|70905.8|70901.8|70891.8|70917|70907|70898.7|70888.7|519
1587634800000|2020-04-23 09:40:00|70901.7|70891.7|70913.6|70903.6|70914.4|70904.4|70899.1|70889.1|520
1587635100000|2020-04-23 09:45:00|70914|70904|70912.9|70902.9|70916.4|70906.4|70900.2|70890.2|528
1587635400000|2020-04-23 09:50:00|70912.8|70902.8|70926.2|70916.2|70927.4|70917.4|70902.8|70892.8|571
1587635700000|2020-04-23 09:55:00|70926.3|70916.3|70929|70919|70930.1|70920.1|70923.8|70913.8|485
1587636000000|2020-04-23 10:00:00|70929.6|70919.6|70937.2|70927.2|70939.8|70929.8|70925|70915|520
1587636300000|2020-04-23 10:05:00|70937.1|70927.1|70928.6|70918.6|70944.7|70934.7|70924.6|70914.6|522
1587636600000|2020-04-23 10:10:00|70928.5|70918.5|70934.8|70924.8|70935.7|70925.7|70928.3|70918.3|429
1587636900000|2020-04-23 10:15:00|70934.6|70924.6|70933.1|70923.1|70934.9|70924.9|70926.9|70916.9|455
1587637200000|2020-04-23 10:20:00|70933.3|70923.3|70933.7|70923.7|70934.7|70924.7|70932.6|70922.6|329
1587637500000|2020-04-23 10:25:00|70933.6|70923.6|70931.5|70921.5|70936.1|70926.1|70930.1|70920.1|322
1587637800000|2020-04-23 10:30:00|70931.6|70921.6|70938.6|70928.6|70945|70935|70931.6|70921.6|490
1587638100000|2020-04-23 10:35:00|70938.4|70928.4|70943|70933|70946.2|70936.2|70936|70926|553
1587638400000|2020-04-23 10:40:00|70943.5|70933.5|70933.2|70923.2|70948.1|70938.1|70931.9|70921.9|554
1587638700000|2020-04-23 10:45:00|70933.3|70923.3|70934.3|70924.3|70935.1|70925.1|70927.3|70917.3|451
1587639000000|2020-04-23 10:50:00|70934.2|70924.2|70935.3|70925.3|70945.5|70935.5|70933.1|70923.1|482
1587639300000|2020-04-23 10:55:00|70935.2|70925.2|70936.9|70926.9|70940.8|70930.8|70933.1|70923.1|575
1587639600000|2020-04-23 11:00:00|70936.8|70926.8|70927.1|70917.1|70937.1|70927.1|70919.8|70909.8|595
1587639900000|2020-04-23 11:05:00|70926.8|70916.8|70914.5|70904.5|70927.4|70917.4|70914.5|70904.5|527
1587640200000|2020-04-23 11:10:00|70914.8|70904.8|70897.9|70887.9|70917.1|70907.1|70887.7|70877.7|682
1587640500000|2020-04-23 11:15:00|70898.1|70888.1|70900.1|70890.1|70905.1|70895.1|70895|70885|570
1587640800000|2020-04-23 11:20:00|70900.2|70890.2|70916.3|70906.3|70917|70907|70900|70890|571
1587641100000|2020-04-23 11:25:00|70916.2|70906.2|70915.1|70905.1|70919.7|70909.7|70909.9|70899.9|498
1587641400000|2020-04-23 11:30:00|70915.2|70905.2|70915.8|70905.8|70917.9|70907.9|70913.3|70903.3|445
1587641700000|2020-04-23 11:35:00|70915.9|70905.9|70921.2|70911.2|70924.4|70914.4|70915.5|70905.5|490
1587642000000|2020-04-23 11:40:00|70921.3|70911.3|70925.9|70915.9|70925.9|70915.9|70918.3|70908.3|392
1587642300000|2020-04-23 11:45:00|70926.1|70916.1|70927.4|70917.4|70932.2|70922.2|70925.8|70915.8|419
1587642600000|2020-04-23 11:50:00|70927.2|70917.2|70925.7|70915.7|70928.1|70918.1|70923.5|70913.5|329
1587642900000|2020-04-23 11:55:00|70925.5|70915.5|70929.6|70919.6|70932.5|70922.5|70925.2|70915.2|345
1587643200000|2020-04-23 12:00:00|70927.7|70917.7|70917.5|70907.5|70930|70920|70914.9|70904.9|549
1587643500000|2020-04-23 12:05:00|70917.3|70907.3|70925.3|70915.3|70930|70920|70915.8|70905.8|599
1587643800000|2020-04-23 12:10:00|70925|70915|70914.5|70904.5|70926.7|70916.7|70905.8|70895.8|684
1587644100000|2020-04-23 12:15:00|70914.2|70904.2|70906.8|70896.8|70920.4|70910.4|70905.1|70895.1|723
1587644400000|2020-04-23 12:20:00|70905.9|70895.9|70887.9|70877.9|70906.4|70896.4|70885.8|70875.8|782
1587644700000|2020-04-23 12:25:00|70888.2|70878.2|70893.7|70878.7|70900|70883.9|70886.6|70872.2|569
1587645000000|2020-04-23 12:30:00|70892.1|70877.1|70890.2|70880.2|70900.1|70889.2|70884.3|70874|713
1587645300000|2020-04-23 12:35:00|70889.8|70879.8|70897.7|70887.7|70897.7|70887.7|70885.5|70875.5|687
1587645600000|2020-04-23 12:40:00|70899.7|70889.7|70905.3|70895.3|70908.5|70898.5|70898.6|70888.6|652
1587645900000|2020-04-23 12:45:00|70905.2|70895.2|70894.4|70884.4|70905.3|70895.3|70894.1|70884.1|629
1587646200000|2020-04-23 12:50:00|70895.2|70885.2|70889.1|70879.1|70896.8|70886.8|70882.3|70872.3|570
1587646500000|2020-04-23 12:55:00|70889|70879|70897.8|70887.8|70900.4|70890.4|70880.8|70870.8|629
1587646800000|2020-04-23 13:00:00|70897.1|70887.1|70917|70902|70919.2|70906.6|70894.9|70884.9|610
1587647100000|2020-04-23 13:05:00|70917.1|70902.1|70915.3|70905.3|70922.6|70910.1|70911.9|70901.5|536
1587647400000|2020-04-23 13:10:00|70915|70905|70916.2|70906.2|70918.9|70908.9|70912.2|70902.2|460
1587647700000|2020-04-23 13:15:00|70916.3|70906.3|70931|70921|70932.5|70922.5|70912.5|70902.5|548
1587648000000|2020-04-23 13:20:00|70931.1|70921.1|70925.9|70915.9|70931.9|70921.9|70917.3|70907.3|714
1587648300000|2020-04-23 13:25:00|70926.1|70916.1|70921.4|70911.4|70927|70917|70917.8|70903.5|560
1587648600000|2020-04-23 13:30:00|70921.7|70911.7|70900.4|70890.4|70931.2|70921.2|70897.2|70887.2|896
1587648900000|2020-04-23 13:35:00|70900.5|70890.5|70885|70875|70904.8|70894.8|70883.4|70873.4|844
1587649200000|2020-04-23 13:40:00|70885.4|70875.4|70885.5|70870.5|70893.6|70883.6|70881.7|70866.7|744
1587649500000|2020-04-23 13:45:00|70885.3|70870.3|70888|70878|70897.6|70885.8|70882.7|70867.7|794
1587649800000|2020-04-23 13:50:00|70888.3|70878.3|70898.3|70888.3|70901.6|70891.6|70888.3|70878.3|712
1587650100000|2020-04-23 13:55:00|70898.6|70888.6|70898.8|70883.8|70908.7|70893.7|70888.2|70878.2|660
1587650400000|2020-04-23 14:00:00|70898.7|70883.7|70902.2|70892.2|70905.6|70895.6|70886.4|70874.3|829
1587650700000|2020-04-23 14:05:00|70902.3|70892.3|70888|70878|70902.4|70892.4|70885.4|70875.4|732
1587651000000|2020-04-23 14:10:00|70888.2|70878.2|70873.9|70858.9|70891.2|70881.2|70857.1|70842.1|794
1587651300000|2020-04-23 14:15:00|70873.3|70858.3|70869.2|70859.2|70882.1|70870.6|70863.2|70851.1|806
1587651600000|2020-04-23 14:20:00|70868.8|70858.8|70846.6|70831.6|70871.8|70859.5|70837.5|70822.5|850
1587651900000|2020-04-23 14:25:00|70846.7|70831.7|70836.2|70821.2|70846.7|70831.7|70820.6|70805.6|851
1587652200000|2020-04-23 14:30:00|70836.1|70821.1|70831.5|70821.5|70850.2|70838.7|70828.3|70813.3|784
1587652500000|2020-04-23 14:35:00|70831.4|70821.4|70850.1|70835.1|70852.3|70838.9|70831.1|70820.9|631
1587652800000|2020-04-23 14:40:00|70850.7|70835.7|70831.6|70821.6|70851.7|70840.9|70830.4|70820.4|604
1587653100000|2020-04-23 14:45:00|70832.4|70822.4|70841.2|70831.2|70843.5|70832.6|70828.5|70816.1|668
1587653400000|2020-04-23 14:50:00|70840.6|70830.6|70829.7|70819.7|70851.7|70841.7|70818.3|70808.3|719
1587653700000|2020-04-23 14:55:00|70830.2|70820.2|70846.3|70836.3|70853.2|70842.3|70828|70818|771
1587654000000|2020-04-23 15:00:00|70846.4|70836.4|70834.1|70824.1|70851.5|70841.5|70831.2|70821|653
1587654300000|2020-04-23 15:05:00|70834.2|70824.2|70839.5|70829.5|70848.4|70835.1|70833.7|70822|558
1587654600000|2020-04-23 15:10:00|70839.7|70829.7|70806.3|70796.3|70841.9|70830.9|70801.9|70791.9|611
1587654900000|2020-04-23 15:15:00|70806.2|70796.2|70809.4|70799.4|70816.6|70806.6|70803.1|70793.1|565
1587655200000|2020-04-23 15:20:00|70809.3|70799.3|70819.7|70809.7|70822.4|70812.4|70805|70795|638
1587655500000|2020-04-23 15:25:00|70819.6|70809.6|70805.1|70795.1|70819.6|70809.6|70802.1|70791.4|642
1587655800000|2020-04-23 15:30:00|70805.4|70795.4|70819.1|70804.1|70830.3|70817|70800.2|70790.2|683
1587656100000|2020-04-23 15:35:00|70819.5|70804.5|70830.4|70820.4|70832.4|70822.4|70814.9|70802.2|693
1587656400000|2020-04-23 15:40:00|70827.8|70817.8|70841|70831|70844.9|70834.9|70821.5|70811.5|700
1587656700000|2020-04-23 15:45:00|70841.1|70831.1|70851.4|70836.4|70853.1|70841.8|70837.8|70822.8|570
1587657000000|2020-04-23 15:50:00|70849|70834|70862|70847|70862.6|70847.6|70844.6|70832|599
1587657300000|2020-04-23 15:55:00|70862.3|70847.3|70843.5|70828.5|70862.8|70847.8|70839.3|70826.6|645
1587657600000|2020-04-23 16:00:00|70843|70828|70847.1|70837.1|70849|70838.2|70838.1|70823.1|644
1587657900000|2020-04-23 16:05:00|70848.1|70838.1|70838.1|70828.1|70848.1|70838.1|70828.3|70815.6|746
1587658200000|2020-04-23 16:10:00|70838.3|70828.3|70837.3|70827.3|70843.6|70833.6|70836|70826|568
1587658500000|2020-04-23 16:15:00|70838.2|70828.2|70838.3|70828.3|70843.1|70833.1|70835.7|70825.7|455
1587658800000|2020-04-23 16:20:00|70838.5|70828.5|70832.3|70817.3|70839.7|70829.7|70827.3|70813.6|542
1587659100000|2020-04-23 16:25:00|70832.4|70817.4|70822.2|70812.2|70832.4|70820.1|70821.6|70811.2|481
1587659400000|2020-04-23 16:30:00|70821.8|70811.8|70826.8|70811.8|70829.8|70819.8|70821.4|70811.4|432
1587659700000|2020-04-23 16:35:00|70826.9|70811.9|70823.6|70813.6|70829.1|70816.9|70822|70811.4|412
1587660000000|2020-04-23 16:40:00|70823.8|70813.8|70834.2|70819.2|70841|70826.4|70814.7|70804.7|498
1587660300000|2020-04-23 16:45:00|70833.5|70818.5|70854.9|70839.9|70869.1|70856.1|70828.2|70814|1065
1587660600000|2020-04-23 16:50:00|70855.1|70840.1|70852.7|70837.7|70870.2|70855.7|70847.2|70832.2|950
1587660900000|2020-04-23 16:55:00|70852.5|70837.5|70846.7|70831.7|70855|70841.3|70841.5|70830.6|797
1587661200000|2020-04-23 17:00:00|70845.9|70830.9|70845.8|70830.8|70851.4|70838.3|70838.3|70826.2|735
1587661500000|2020-04-23 17:05:00|70845.5|70830.5|70862.1|70847.1|70868.1|70853.1|70843.9|70829.1|684
1587661800000|2020-04-23 17:10:00|70862|70847|70851.5|70836.5|70868.1|70853.1|70850.9|70835.9|540
1587662100000|2020-04-23 17:15:00|70854.3|70839.3|70878.6|70863.6|70880.1|70866.3|70853.8|70838.8|849
1587662400000|2020-04-23 17:20:00|70878.5|70863.5|70880.5|70870.5|70892|70879.1|70874.6|70861.4|872
1587662700000|2020-04-23 17:25:00|70880.4|70870.4|70882.6|70867.6|70894.3|70882|70877.1|70865.7|848
1587663000000|2020-04-23 17:30:00|70882.7|70867.7|70854.5|70839.5|70883.4|70870|70852|70837|718
1587663300000|2020-04-23 17:35:00|70854.4|70839.4|70865.5|70850.5|70867.6|70854.9|70853.7|70838.7|630
1587663600000|2020-04-23 17:40:00|70865.7|70850.7|70872|70857|70879.4|70867.2|70862.6|70850.3|719
1587663900000|2020-04-23 17:45:00|70872.2|70857.2|70879.5|70864.5|70879.7|70865|70861.6|70850.1|656
1587664200000|2020-04-23 17:50:00|70879.4|70864.4|70890.3|70880.3|70894.1|70882.1|70871.8|70860.5|696
1587664500000|2020-04-23 17:55:00|70890.5|70880.5|70874.4|70864.4|70894|70881.9|70867.1|70857.1|701
1587664800000|2020-04-23 18:00:00|70874.2|70864.2|70887.8|70872.8|70888.7|70877.2|70869.2|70857.8|726
1587665100000|2020-04-23 18:05:00|70887.7|70872.7|70887.9|70877.9|70891|70878.8|70877.1|70864.3|591
1587665400000|2020-04-23 18:10:00|70887.8|70877.8|70896.3|70881.3|70902.3|70887.3|70886|70873.5|599
1587665700000|2020-04-23 18:15:00|70896.4|70881.4|70894.8|70884.8|70897.7|70885.6|70888.3|70873.3|596
1587666000000|2020-04-23 18:20:00|70895|70885|70891.1|70876.1|70898.9|70886|70891|70876|507
1587666300000|2020-04-23 18:25:00|70891|70876|70861.3|70846.3|70891|70876|70861.3|70846.3|598
1587666600000|2020-04-23 18:30:00|70861.1|70846.1|70860.1|70845.1|70861.3|70846.3|70849.8|70836.5|541
1587666900000|2020-04-23 18:35:00|70859.9|70844.9|70856|70841|70864.6|70849.6|70853|70838|448
1587667200000|2020-04-23 18:40:00|70856.6|70841.6|70846.3|70836.3|70856.7|70841.7|70846.2|70833.6|483
1587667500000|2020-04-23 18:45:00|70849.5|70834.5|70852|70837|70856.3|70840.5|70845.9|70833.1|518
1587667800000|2020-04-23 18:50:00|70851.8|70836.8|70849.5|70834.5|70855.4|70840.4|70845.5|70833|506
1587668100000|2020-04-23 18:55:00|70849.6|70834.6|70845.6|70830.6|70852.5|70837.5|70842.9|70827.9|582
1587668400000|2020-04-23 19:00:00|70845.7|70830.7|70858.1|70843.1|70862.3|70847.3|70843.9|70828.9|563
1587668700000|2020-04-23 19:05:00|70857.1|70842.1|70862.5|70847.5|70863.5|70848.5|70855.7|70840.7|342
1587669000000|2020-04-23 19:10:00|70862.7|70847.7|70867.5|70852.5|70874.1|70859|70862.1|70847.1|468
1587669300000|2020-04-23 19:15:00|70868|70853|70879|70864|70882.7|70867.3|70862.5|70847.5|474
1587669600000|2020-04-23 19:20:00|70878.8|70863.8|70879.7|70864.7|70885|70869.2|70875.6|70856.1|499
1587669900000|2020-04-23 19:25:00|70879.1|70864.1|70864.9|70849.9|70884.8|70867.6|70862.8|70847.8|581
1587670200000|2020-04-23 19:30:00|70865.1|70850.1|70867.4|70852.4|70873.9|70858.9|70865|70850|447
1587670500000|2020-04-23 19:35:00|70868.3|70853.3|70876.1|70861.1|70876.3|70861.3|70866.6|70851.6|552
1587670800000|2020-04-23 19:40:00|70875.5|70860.5|70866.8|70851.8|70875.5|70860.5|70863.9|70848.9|555
1587671100000|2020-04-23 19:45:00|70866.9|70851.9|70898.8|70883.8|70901.5|70886.5|70866.5|70851.5|608
1587671400000|2020-04-23 19:50:00|70900.4|70885.4|70922.2|70907.2|70923.5|70908.5|70900|70885|549
1587671700000|2020-04-23 19:55:00|70918.7|70903.7|70922.1|70907.1|70923.8|70910.3|70915.4|70900.4|401
1587672000000|2020-04-23 20:00:00|70921.6|70906.6|70928.4|70913.4|70935.8|70920.8|70919.1|70904.1|352
1587672300000|2020-04-23 20:05:00|70928.6|70913.6|70928.4|70913.4|70932.8|70917.8|70922.6|70907.6|283
1587672600000|2020-04-23 20:10:00|70928.5|70913.5|70938.6|70923.6|70940.4|70925.4|70927.9|70912.9|318
1587672900000|2020-04-23 20:15:00|70938.9|70923.9|70938.6|70923.6|70942.2|70927.2|70937.6|70922.6|227
1587673200000|2020-04-23 20:20:00|70938.4|70923.4|70960.4|70945.4|70961.8|70947.9|70938.4|70923.4|269
1587673500000|2020-04-23 20:25:00|70960.3|70945.3|70958.8|70943.8|70964.4|70949.4|70955.7|70940.7|253
1587673800000|2020-04-23 20:30:00|70958.7|70943.7|70956.9|70941.9|70963.5|70947.8|70952.1|70937.1|250
1587674100000|2020-04-23 20:35:00|70956.8|70941.8|70943.4|70928.4|70957.1|70941.9|70943|70928|165
1587674400000|2020-04-23 20:40:00|70943.5|70928.5|70943.3|70927.7|70949.4|70929.4|70941.1|70922.3|292
1587674700000|2020-04-23 20:45:00|70942.8|70927.6|70960.8|70942.4|70965.4|70946.9|70941.4|70922.9|279
1587675000000|2020-04-23 20:50:00|70960.9|70943.3|70963.7|70942.2|70972.7|70945.6|70955.9|70936.2|122
1587675300000|2020-04-23 20:55:00|70957.5|70938.5|70947.9|70932.9|70972.8|70944.4|70945.1|70915|233
1587675600000|2020-04-23 21:00:00|70947.5|70932.5|70952.6|70907.2|70958.9|70932.5|70946.6|70907.2|57
1587675900000|2020-04-23 21:05:00|70945.9|70902.2|70970.8|70912.6|70972.1|70925.6|70945.9|70895.1|175
1587676200000|2020-04-23 21:10:00|70970.9|70912.5|70960.5|70924.6|70973|70928.8|70946.4|70905|172
1587676500000|2020-04-23 21:15:00|70959.4|70924.5|70968.2|70911.6|70973.5|70927.7|70957.2|70906.4|108
1587676800000|2020-04-23 21:20:00|70966.7|70917.3|70964.8|70926.2|70974.9|70929.1|70951.2|70910.4|142
1587677100000|2020-04-23 21:25:00|70961.3|70914.2|70977.8|70905.6|70999.3|70926.2|70960.3|70893.7|120
1587677400000|2020-04-23 21:30:00|70974.3|70911.4|70965.7|70911|70985.9|70926.6|70960.8|70896.6|157
1587677700000|2020-04-23 21:35:00|70964|70906.2|70990.6|70903.3|70991.7|70927.6|70962.9|70889.8|104
1587678000000|2020-04-23 21:40:00|70962.9|70899.6|70968.7|70918.9|70991.7|70926.4|70959|70899.6|117
1587678300000|2020-04-23 21:45:00|70967.6|70914.2|70966.5|70912.8|70979.8|70924.9|70959.3|70878.3|236
1587678600000|2020-04-23 21:50:00|70967.4|70913.1|70969.5|70910.8|70974|70927.6|70952.2|70900.2|117
1587678900000|2020-04-23 21:55:00|70969.3|70919|70968.8|70921.9|70975.9|70925.5|70963.5|70898.8|88
1587679200000|2020-04-23 22:00:00|70968.7|70922.7|70965.1|70926.1|70973|70927.9|70955.7|70910.7|195
1587679500000|2020-04-23 22:05:00|70964.6|70922.8|70962.3|70931.8|70971.3|70932.1|70960|70918.8|145
1587679800000|2020-04-23 22:10:00|70964.1|70930.3|70964.3|70925.5|70969.8|70930.3|70959.2|70919|140
1587680100000|2020-04-23 22:15:00|70964.4|70921.2|70964|70930.6|70968|70931.4|70960.2|70918.4|204
1587680400000|2020-04-23 22:20:00|70964.4|70930.5|70962.9|70919.3|70967.4|70934.4|70958.9|70919.3|391
1587680700000|2020-04-23 22:25:00|70963.2|70920.5|70961.5|70923|70967.2|70932.6|70956.9|70919.4|297
1587681000000|2020-04-23 22:30:00|70961.3|70922.9|70957.6|70928.4|70962.9|70933.2|70951.4|70920.3|385
1587681300000|2020-04-23 22:35:00|70956.5|70928.6|70956.7|70930.6|70959.2|70933.5|70952.2|70924.2|671
1587681600000|2020-04-23 22:40:00|70956.1|70930.3|70957.7|70932.1|70963|70934.4|70954.8|70925|426
1587681900000|2020-04-23 22:45:00|70961|70930|70963.8|70931.5|70963.8|70937.2|70957.1|70930|407
1587682200000|2020-04-23 22:50:00|70963.2|70933.5|70960|70932.3|70964.6|70938.2|70957.2|70931|360
1587682500000|2020-04-23 22:55:00|70959.8|70932.4|70950|70932.3|70965.6|70937.5|70948.7|70928|425
1587682800000|2020-04-23 23:00:00|70950.2|70932|70947.9|70932.9|70951.3|70935.3|70944.9|70928.8|327
1587683100000|2020-04-23 23:05:00|70948.8|70933.8|70946.4|70931.4|70952.9|70934.8|70943.6|70912.8|429
1587683400000|2020-04-23 23:10:00|70946.3|70931.3|70946.3|70929.9|70951.8|70931.9|70943.9|70919.9|391
1587683700000|2020-04-23 23:15:00|70946.5|70930|70945.9|70928.1|70949.1|70930.8|70944.2|70924.7|278
1587684000000|2020-04-23 23:20:00|70946.1|70928.2|70945.3|70926.3|70950|70930.1|70943.1|70918|367
1587684300000|2020-04-23 23:25:00|70945.6|70926.2|70963.8|70929.5|70967.3|70931.9|70941|70918.6|356
1587684600000|2020-04-23 23:30:00|70963.6|70931.2|70949.7|70927.2|70965.8|70936.8|70945.8|70923.5|567
1587684900000|2020-04-23 23:35:00|70949.8|70928.4|70953.1|70929.1|70961.3|70932.1|70941.5|70923.3|609
1587685200000|2020-04-23 23:40:00|70951.6|70927.8|70946.8|70927.9|70957|70936.1|70944.7|70924.3|790
1587685500000|2020-04-23 23:45:00|70946.7|70927.6|70941.4|70922.8|70951.1|70930.1|70932.4|70917.4|650
1587685800000|2020-04-23 23:50:00|70941|70923.6|70938.9|70923.9|70947|70932|70937|70920|630
1587686100000|2020-04-23 23:55:00|70938.2|70923.2|70940.6|70925.6|70945.7|70930.7|70936.9|70921.6|538
1587686400000|2020-04-24 00:00:00|70940.5|70925.5|70930.2|70915.2|70942.8|70927.8|70923.4|70908.4|627
1587686700000|2020-04-24 00:05:00|70931|70916|70934|70919|70936.8|70921.8|70929.7|70914.7|511
1587687000000|2020-04-24 00:10:00|70934.1|70919.1|70950.5|70935.5|70958.8|70943.8|70931.8|70916.8|671
1587687300000|2020-04-24 00:15:00|70950.6|70935.6|70950.2|70931.8|70965.5|70950.5|70941.8|70921.6|799
1587687600000|2020-04-24 00:20:00|70948.5|70932.7|70957.1|70942.1|70957.3|70942.3|70947.3|70930.8|740
1587687900000|2020-04-24 00:25:00|70956.9|70941.9|70952.7|70937.7|70960.7|70945.7|70944.4|70929.4|809
1587688200000|2020-04-24 00:30:00|70951.8|70936.8|70958.9|70943.9|70959.7|70944.7|70949.1|70934.1|795
1587688500000|2020-04-24 00:35:00|70959|70944|70958.3|70943.3|70966.4|70952.4|70952.1|70937.1|575
1587688800000|2020-04-24 00:40:00|70958.2|70943.2|70950.5|70935.5|70958.6|70943.6|70947.7|70932.7|490
1587689100000|2020-04-24 00:45:00|70950.4|70935.4|70952.8|70937.8|70952.9|70939.3|70937.5|70922.5|733
1587689400000|2020-04-24 00:50:00|70952.7|70937.7|70934.7|70919.7|70983.6|70970.7|70934.6|70919.6|908
1587689700000|2020-04-24 00:55:00|70935.2|70920.2|70927.5|70917.5|70966.8|70951.8|70926|70913.5|796
1587690000000|2020-04-24 01:00:00|70931.6|70916.6|70927.9|70917.9|70940.3|70930.3|70918.3|70908|677
1587690300000|2020-04-24 01:05:00|70927.6|70917.6|70938.3|70923.3|70943.6|70933.6|70920.9|70910.9|666
1587690600000|2020-04-24 01:10:00|70935.9|70925.9|70940.8|70921.5|70950|70935|70930.1|70912|613
1587690900000|2020-04-24 01:15:00|70940.7|70920.1|70950.9|70935.9|70956.5|70942.2|70939.2|70911.7|675
1587691200000|2020-04-24 01:20:00|70950.3|70935.3|70946.6|70931.6|70955.2|70943.2|70934.7|70919.7|659
1587691500000|2020-04-24 01:25:00|70946.7|70931.7|70956.5|70946.5|70961.9|70951.9|70945.9|70930.9|628
1587691800000|2020-04-24 01:30:00|70956.6|70946.6|70936.9|70926.9|70970|70960|70936.6|70926.6|829
1587692100000|2020-04-24 01:35:00|70937.3|70927.3|70935.5|70925.5|70941.5|70931.5|70920.8|70910.8|778
1587692400000|2020-04-24 01:40:00|70933.9|70923.9|70887.4|70877.4|70941.6|70931.6|70886.5|70876.5|728
1587692700000|2020-04-24 01:45:00|70888.3|70878.3|70901.4|70891.4|70907.4|70897.4|70885.3|70875.3|729
1587693000000|2020-04-24 01:50:00|70901.6|70891.6|70906.1|70896.1|70914.4|70904.4|70900.5|70890.5|690
1587693300000|2020-04-24 01:55:00|70906.2|70896.2|70922|70912|70922|70912|70894.8|70884.8|663
1587693600000|2020-04-24 02:00:00|70922.4|70912.4|70925|70915|70927.6|70917.6|70911|70901|752
1587693900000|2020-04-24 02:05:00|70924.8|70914.8|70923.5|70913.5|70926.9|70916.9|70913.4|70903.4|642
1587694200000|2020-04-24 02:10:00|70923.7|70913.7|70930.1|70920.1|70942.4|70932.4|70922.1|70912.1|606
1587694500000|2020-04-24 02:15:00|70929.8|70919.8|70949.7|70939.7|70952.6|70942.6|70929.5|70919.5|604
1587694800000|2020-04-24 02:20:00|70949.5|70939.5|70936.6|70926.6|70951.9|70941.9|70935.9|70925.9|511
1587695100000|2020-04-24 02:25:00|70936.2|70926.2|70941|70931|70946.1|70936.1|70933.8|70923.8|558
1587695400000|2020-04-24 02:30:00|70940.9|70930.9|70930.6|70920.6|70955.8|70945.8|70930|70920|561
1587695700000|2020-04-24 02:35:00|70930.5|70920.5|70932.9|70922.9|70932.9|70922.9|70921.5|70911.5|521
1587696000000|2020-04-24 02:40:00|70932.7|70922.7|70924.4|70914.4|70942.6|70932.6|70919.2|70909.2|780
1587696300000|2020-04-24 02:45:00|70924.2|70914.2|70923.7|70913.7|70929.5|70919.5|70920|70910|574
1587696600000|2020-04-24 02:50:00|70923.8|70913.8|70930|70920|70933.5|70923.5|70922.7|70912.7|527
1587696900000|2020-04-24 02:55:00|70930.2|70920.2|70934.7|70924.7|70941.3|70931.3|70924.9|70914.9|589
1587697200000|2020-04-24 03:00:00|70934.8|70924.8|70938.8|70928.8|70953|70943|70934.8|70924.8|469
1587697500000|2020-04-24 03:05:00|70938.7|70928.7|70928.6|70918.6|70940.2|70930.2|70928.3|70918.3|537
1587697800000|2020-04-24 03:10:00|70928.5|70918.5|70929.7|70919.7|70931.4|70921.4|70925.9|70915.9|413
1587698100000|2020-04-24 03:15:00|70929.4|70919.4|70926.9|70916.9|70930.4|70920.4|70923.4|70913.4|382
1587698400000|2020-04-24 03:20:00|70926.8|70916.8|70927|70917|70928.2|70918.2|70921.3|70911.3|475
1587698700000|2020-04-24 03:25:00|70926.9|70916.9|70927.3|70917.3|70929.8|70919.8|70924.3|70914.3|313
1587699000000|2020-04-24 03:30:00|70927.1|70917.1|70932.8|70922.8|70933.1|70923.1|70924.9|70914.9|390
1587699300000|2020-04-24 03:35:00|70932.7|70922.7|70933.7|70923.7|70938.5|70928.5|70932.5|70922.5|368
1587699600000|2020-04-24 03:40:00|70933.1|70923.1|70943.2|70933.2|70943.8|70933.8|70932.7|70922.7|377
1587699900000|2020-04-24 03:45:00|70943.5|70933.5|70944.2|70934.2|70946.4|70936.4|70939.7|70929.7|561
1587700200000|2020-04-24 03:50:00|70944.3|70934.3|70942.8|70932.8|70944.7|70934.7|70940.3|70930.3|362
1587700500000|2020-04-24 03:55:00|70942.7|70932.7|70937.7|70927.7|70944.6|70934.6|70937.5|70927.5|368
1587700800000|2020-04-24 04:00:00|70937.8|70927.8|70942.1|70932.1|70947.7|70937.7|70933.3|70923.3|558
1587701100000|2020-04-24 04:05:00|70941.8|70931.8|70939.8|70929.8|70947.5|70937.5|70936|70926|510
1587701400000|2020-04-24 04:10:00|70939.7|70929.7|70937.5|70927.5|70943.3|70933.3|70934.2|70924.2|386
1587701700000|2020-04-24 04:15:00|70937.6|70927.6|70945.3|70935.3|70945.6|70935.6|70935.7|70925.7|391
1587702000000|2020-04-24 04:20:00|70945.2|70935.2|70950.9|70940.9|70952.8|70942.8|70943.5|70933.5|489
1587702300000|2020-04-24 04:25:00|70951|70941|70944.3|70934.3|70951.2|70941.2|70943.9|70933.9|367
1587702600000|2020-04-24 04:30:00|70944.2|70934.2|70952.2|70942.2|70957.3|70947.3|70943.9|70933.9|419
1587702900000|2020-04-24 04:35:00|70952.3|70942.3|70956.2|70946.2|70957.1|70947.1|70950.7|70940.7|363
1587703200000|2020-04-24 04:40:00|70956.1|70946.1|70955.3|70945.3|70960.6|70950.6|70953.3|70943.3|469
1587703500000|2020-04-24 04:45:00|70955.2|70945.2|70948.4|70938.4|70957.1|70947.1|70947.4|70937.4|436
1587703800000|2020-04-24 04:50:00|70948.3|70938.3|70945.7|70935.7|70951|70941|70944.9|70934.9|412
1587704100000|2020-04-24 04:55:00|70945.6|70935.6|70954.4|70944.4|70954.5|70944.5|70944.5|70934.5|483
1587704400000|2020-04-24 05:00:00|70953.9|70943.9|70961.8|70951.8|70962.8|70952.8|70950.6|70940.6|578
1587704700000|2020-04-24 05:05:00|70961.9|70951.9|70976.9|70966.9|70981.8|70971.8|70961.1|70951.1|656
1587705000000|2020-04-24 05:10:00|70977|70967|70973.8|70963.8|70978.7|70968.7|70969.9|70959.9|583
1587705300000|2020-04-24 05:15:00|70973.7|70963.7|70974.2|70964.2|70975.9|70965.9|70969.3|70959.3|424
1587705600000|2020-04-24 05:20:00|70974.3|70964.3|70975.5|70965.5|70976.5|70966.5|70971.7|70961.7|374
1587705900000|2020-04-24 05:25:00|70975.3|70965.3|70973.8|70963.8|70979.1|70969.1|70970.5|70960.5|426
1587706200000|2020-04-24 05:30:00|70973.4|70963.4|70980.3|70970.3|70984.7|70974.7|70970.1|70960.1|500
1587706500000|2020-04-24 05:35:00|70980.2|70970.2|70983.4|70973.4|70984.7|70974.7|70979.1|70969.1|499
1587706800000|2020-04-24 05:40:00|70983.5|70973.5|70973.5|70963.5|70985.5|70975.5|70973|70963|550
1587707100000|2020-04-24 05:45:00|70973.4|70963.4|70979|70969|70979|70969|70972.4|70962.4|397
1587707400000|2020-04-24 05:50:00|70979.5|70969.5|70968.5|70958.5|70982.9|70972.9|70965.8|70955.8|485
1587707700000|2020-04-24 05:55:00|70969|70959|70974.1|70964.1|70980.8|70970.8|70969|70959|477
1587708000000|2020-04-24 06:00:00|70974.2|70964.2|70965.1|70955.1|70978|70968|70962.1|70952.1|571
1587708300000|2020-04-24 06:05:00|70965.2|70955.2|70969.3|70959.3|70973.1|70963.1|70964.4|70954.4|559
1587708600000|2020-04-24 06:10:00|70969.4|70959.4|70979|70969|70986.8|70976.8|70969.4|70959.4|590
1587708900000|2020-04-24 06:15:00|70978.9|70968.9|70969.1|70959.1|70979.4|70969.4|70965.5|70955.5|613
1587709200000|2020-04-24 06:20:00|70968.9|70958.9|70958.1|70948.1|70969.7|70959.7|70952.4|70942.4|619
1587709500000|2020-04-24 06:25:00|70958.2|70948.2|70955.6|70945.6|70962.8|70952.8|70952.1|70942.1|568
1587709800000|2020-04-24 06:30:00|70955.1|70945.1|70951.7|70941.7|70957.7|70947.7|70948.7|70938.7|628
1587710100000|2020-04-24 06:35:00|70951.8|70941.8|70937.7|70927.7|70952.1|70942.1|70937.5|70927.5|491
1587710400000|2020-04-24 06:40:00|70938.3|70928.3|70948.6|70938.6|70966.2|70956.2|70937.9|70927.9|584
1587710700000|2020-04-24 06:45:00|70948.7|70938.7|70948.3|70938.3|70952.9|70942.9|70942.4|70932.4|588
1587711000000|2020-04-24 06:50:00|70948.2|70938.2|70920.9|70910.9|70960.5|70950.5|70914.9|70904.9|806
1587711300000|2020-04-24 06:55:00|70920.5|70910.5|70847.5|70832.5|70932.5|70922.5|70847.5|70832.5|984
1587711600000|2020-04-24 07:00:00|70843.3|70828.3|70884.4|70874.4|70956.9|70929.3|70842|70827.5|962
1587711900000|2020-04-24 07:05:00|70885.5|70875.5|70882|70872|70886.7|70876.7|70872.6|70862.6|736
1587712200000|2020-04-24 07:10:00|70881.9|70871.9|70903|70893|70903.7|70893.7|70878|70868|862
1587712500000|2020-04-24 07:15:00|70903.2|70893.2|70913.7|70903.7|70913.7|70903.7|70889.5|70879.5|771
1587712800000|2020-04-24 07:20:00|70914.1|70904.1|70857.6|70847.6|70918.3|70908.3|70850.4|70840.4|829
1587713100000|2020-04-24 07:25:00|70857.5|70847.5|70881.8|70871.8|70884.3|70874.3|70856.5|70846.5|724
1587713400000|2020-04-24 07:30:00|70881.5|70871.5|70870.5|70860.5|70881.5|70871.5|70864.5|70854.5|668
1587713700000|2020-04-24 07:35:00|70870.6|70860.6|70890.8|70880.8|70896.1|70886.1|70870.1|70860.1|649
1587714000000|2020-04-24 07:40:00|70890.9|70880.9|70885.7|70875.7|70893.5|70883.5|70885.2|70875.2|473
1587714300000|2020-04-24 07:45:00|70885.8|70875.8|70888.7|70878.7|70891.6|70881.6|70873.5|70863.5|578
1587714600000|2020-04-24 07:50:00|70888.6|70878.6|70890.2|70880.2|70903.5|70893.5|70888|70878|602
1587714900000|2020-04-24 07:55:00|70890.3|70880.3|70903.8|70893.8|70916.7|70906.7|70888.6|70878.6|613
1587715200000|2020-04-24 08:00:00|70903.9|70893.9|70918.1|70908.1|70919|70909|70902.8|70892.8|647
1587715500000|2020-04-24 08:05:00|70918.2|70908.2|70913.3|70903.3|70924.1|70914.1|70910.9|70900.9|579
1587715800000|2020-04-24 08:10:00|70913.2|70903.2|70902.9|70892.9|70915.2|70905.2|70900.2|70890.2|574
1587716100000|2020-04-24 08:15:00|70903|70893|70922.6|70912.6|70924.1|70914.1|70902.8|70892.8|569
1587716400000|2020-04-24 08:20:00|70922.8|70912.8|70933.9|70923.9|70938.2|70928.2|70921.1|70911.1|573
1587716700000|2020-04-24 08:25:00|70933.7|70923.7|70943.7|70933.7|70944.2|70934.2|70931|70921|460
1587717000000|2020-04-24 08:30:00|70943.8|70933.8|70930|70920|70947.6|70937.6|70929.9|70919.9|540
1587717300000|2020-04-24 08:35:00|70930.5|70920.5|70932.6|70922.6|70941.1|70931.1|70924.3|70914.3|564
1587717600000|2020-04-24 08:40:00|70932.7|70922.7|70928.6|70918.6|70942.4|70932.4|70928|70918|597
1587717900000|2020-04-24 08:45:00|70928.5|70918.5|70927.9|70917.9|70931.9|70921.9|70925.7|70915.7|589
1587718200000|2020-04-24 08:50:00|70927.8|70917.8|70915.8|70905.8|70930.2|70920.2|70913.7|70903.7|480
1587718500000|2020-04-24 08:55:00|70915.9|70905.9|70914.2|70904.2|70922.2|70912.2|70911.3|70901.3|485
1587718800000|2020-04-24 09:00:00|70914.5|70904.5|70920.2|70910.2|70926.4|70916.4|70913.9|70903.9|574
1587719100000|2020-04-24 09:05:00|70920.1|70910.1|70916.8|70906.8|70927.6|70917.6|70911.1|70901.1|535
1587719400000|2020-04-24 09:10:00|70916.7|70906.7|70911.2|70901.2|70917.7|70907.7|70905.5|70895.5|531
1587719700000|2020-04-24 09:15:00|70911.1|70901.1|70906.9|70896.9|70913.6|70903.6|70904.4|70894.4|482
1587720000000|2020-04-24 09:20:00|70907|70897|70912.8|70902.8|70918.3|70908.3|70905.1|70895.1|513
1587720300000|2020-04-24 09:25:00|70912.7|70902.7|70906.7|70896.7|70912.9|70902.9|70901.4|70891.4|505
1587720600000|2020-04-24 09:30:00|70906.4|70896.4|70902.5|70892.5|70908.5|70898.5|70895.3|70885.3|490
1587720900000|2020-04-24 09:35:00|70902|70892|70902.5|70892.5|70906.2|70896.2|70897.9|70887.9|448
1587721200000|2020-04-24 09:40:00|70902.1|70892.1|70901.9|70891.9|70903.5|70893.5|70897.2|70887.2|477
1587721500000|2020-04-24 09:45:00|70900.5|70890.5|70905.8|70895.8|70905.8|70895.8|70898.9|70888.9|358
1587721800000|2020-04-24 09:50:00|70905.7|70895.7|70910.8|70900.8|70911.5|70901.5|70902.7|70892.7|426
1587722100000|2020-04-24 09:55:00|70910.7|70900.7|70890.3|70880.3|70914|70904|70889|70879|638
1587722400000|2020-04-24 10:00:00|70889.9|70879.9|70893.2|70883.2|70893.5|70883.5|70879.9|70869.9|686
1587722700000|2020-04-24 10:05:00|70893.1|70883.1|70911.1|70901.1|70919.6|70909.6|70893.1|70883.1|467
1587723000000|2020-04-24 10:10:00|70911.2|70901.2|70923.1|70913.1|70923.5|70913.5|70909.1|70899.1|450
1587723300000|2020-04-24 10:15:00|70923.3|70913.3|70916.8|70906.8|70929.3|70919.3|70909.9|70899.9|506
1587723600000|2020-04-24 10:20:00|70916.6|70906.6|70927.7|70917.7|70928.5|70918.5|70914.8|70904.8|381
1587723900000|2020-04-24 10:25:00|70927.8|70917.8|70928.8|70918.8|70929.9|70919.9|70917.3|70907.3|409
1587724200000|2020-04-24 10:30:00|70928.4|70918.4|70928.5|70918.5|70932.9|70922.9|70927.6|70917.6|422
1587724500000|2020-04-24 10:35:00|70928.4|70918.4|70915|70900|70932.6|70922.6|70913.1|70898.1|547
1587724800000|2020-04-24 10:40:00|70915.1|70900.1|70906.1|70896.1|70916.8|70906.8|70899.1|70884.1|742
1587725100000|2020-04-24 10:45:00|70904.4|70894.4|70921.8|70911.8|70923.1|70913.1|70899.3|70889.3|583
1587725400000|2020-04-24 10:50:00|70921.9|70911.9|70906.6|70896.6|70924.9|70914.9|70904.8|70894.8|580
1587725700000|2020-04-24 10:55:00|70906.4|70896.4|70906.8|70896.8|70914.3|70904.3|70902.2|70892.2|658
1587726000000|2020-04-24 11:00:00|70906.5|70896.5|70913.3|70903.3|70919.8|70909.8|70906.5|70896.5|536
1587726300000|2020-04-24 11:05:00|70912.9|70902.9|70913.7|70903.7|70920.4|70910.4|70909.4|70899.4|471
1587726600000|2020-04-24 11:10:00|70912.9|70902.9|70902.6|70892.6|70921.7|70911.7|70902.5|70892.5|604
1587726900000|2020-04-24 11:15:00|70902.7|70892.7|70893.9|70883.9|70902.7|70892.7|70881.5|70871.5|681
1587727200000|2020-04-24 11:20:00|70893.3|70883.3|70907.8|70897.8|70911.6|70901.6|70886.8|70876.8|567
1587727500000|2020-04-24 11:25:00|70908|70898|70923.3|70913.3|70924.6|70914.6|70905.1|70895.1|461
1587727800000|2020-04-24 11:30:00|70923.1|70913.1|70921.4|70911.4|70925|70915|70918.9|70908.9|436
1587728100000|2020-04-24 11:35:00|70922.3|70912.3|70924.1|70914.1|70925.2|70915.2|70916.2|70906.2|489
1587728400000|2020-04-24 11:40:00|70924|70914|70923.9|70913.9|70925.9|70915.9|70914.8|70904.8|482
1587728700000|2020-04-24 11:45:00|70924|70914|70932.4|70922.4|70936.9|70926.9|70922.9|70912.9|507
1587729000000|2020-04-24 11:50:00|70932.5|70922.5|70934.1|70924.1|70934.5|70924.5|70928.6|70918.6|381
1587729300000|2020-04-24 11:55:00|70934|70924|70910.6|70900.6|70934.5|70924.5|70904.9|70894.9|544
1587729600000|2020-04-24 12:00:00|70911.2|70901.2|70925.6|70915.6|70930|70920|70910.9|70900.9|517
1587729900000|2020-04-24 12:05:00|70925.8|70915.8|70923.9|70913.9|70925.8|70915.8|70916.4|70906.4|495
1587730200000|2020-04-24 12:10:00|70924|70914|70911.9|70901.9|70927.2|70917.2|70911.7|70901.7|562
1587730500000|2020-04-24 12:15:00|70912.1|70902.1|70917.5|70907.5|70924.5|70914.5|70912.1|70902.1|551
1587730800000|2020-04-24 12:20:00|70917.8|70907.8|70910.8|70900.8|70917.8|70907.8|70892.7|70882.7|694
1587731100000|2020-04-24 12:25:00|70911.1|70901.1|70913.4|70893.1|70916.3|70901.1|70901.3|70889.2|483
1587731400000|2020-04-24 12:30:00|70913.6|70891.9|70898.9|70888.9|70914.7|70902.4|70898.5|70886.8|583
1587731700000|2020-04-24 12:35:00|70897.8|70887.8|70888|70878|70902.8|70892.8|70881.3|70871.3|653
1587732000000|2020-04-24 12:40:00|70887.8|70877.8|70885.2|70875.2|70889.4|70879.4|70876.1|70866.1|664
1587732300000|2020-04-24 12:45:00|70884.8|70874.8|70890.9|70880.9|70892.8|70882.8|70873.7|70863.7|672
1587732600000|2020-04-24 12:50:00|70891.3|70881.3|70898.9|70888.9|70904.3|70894.3|70891|70881|604
1587732900000|2020-04-24 12:55:00|70898.8|70888.8|70905.2|70895.2|70906.3|70896.3|70890.5|70880.5|662
1587733200000|2020-04-24 13:00:00|70905.4|70895.4|70902|70892|70906.1|70896.1|70892.8|70880|606
1587733500000|2020-04-24 13:05:00|70902.1|70892.1|70898.8|70888.8|70904.6|70893|70893.1|70882.7|651
1587733800000|2020-04-24 13:10:00|70898.7|70888.7|70907.6|70892.6|70907.6|70894|70896.1|70883.5|611
1587734100000|2020-04-24 13:15:00|70907|70892|70896.5|70886.5|70910.6|70898.3|70896.4|70886.4|444
1587734400000|2020-04-24 13:20:00|70896.4|70886.4|70900.8|70890.8|70910.2|70900.2|70895.7|70885.7|660
1587734700000|2020-04-24 13:25:00|70900.9|70890.9|70896.8|70886.8|70902.6|70892.6|70893.3|70881.4|518
1587735000000|2020-04-24 13:30:00|70896.9|70886.9|70888.6|70873.6|70896.9|70886.9|70882.7|70867.7|562
1587735300000|2020-04-24 13:35:00|70888.8|70873.8|70887.7|70872.7|70890.5|70877.9|70877.1|70862.2|487
1587735600000|2020-04-24 13:40:00|70887.6|70872.6|70891.8|70876.8|70896.8|70886.8|70884|70869|706
1587735900000|2020-04-24 13:45:00|70891.7|70876.7|70922.3|70912.3|70926.1|70914|70887.9|70872.9|715
1587736200000|2020-04-24 13:50:00|70921.9|70911.9|70913.8|70903.8|70923.9|70913.9|70906|70892.7|788
1587736500000|2020-04-24 13:55:00|70913.6|70903.6|70935.6|70919.2|70938.6|70922.9|70913.2|70899.7|613
1587736800000|2020-04-24 14:00:00|70935.9|70918.3|70948.4|70933.4|70956.2|70942.3|70925.4|70910|799
1587737100000|2020-04-24 14:05:00|70948.2|70933.2|70933.9|70918.9|70953.4|70939|70931|70916.3|743
1587737400000|2020-04-24 14:10:00|70933.8|70918.8|70933.2|70923.2|70947.9|70934.9|70930|70917.3|743
1587737700000|2020-04-24 14:15:00|70933.3|70923.3|70913.9|70898.9|70935.6|70925.6|70903.2|70888.2|735
1587738000000|2020-04-24 14:20:00|70914.5|70899.5|70906.1|70891.1|70917.1|70904.5|70902.3|70888.2|679
1587738300000|2020-04-24 14:25:00|70905.6|70890.6|70915.1|70905.1|70919.7|70905.5|70899.7|70887.5|679
1587738600000|2020-04-24 14:30:00|70916.8|70901.8|70910.5|70900.5|70922|70908.4|70908.6|70895.6|782
1587738900000|2020-04-24 14:35:00|70910.8|70900.8|70914.9|70904.9|70918.6|70906.4|70902.5|70889.8|718
1587739200000|2020-04-24 14:40:00|70914.8|70904.8|70914.8|70904.8|70923.6|70913.6|70908.7|70897.1|609
1587739500000|2020-04-24 14:45:00|70914.4|70904.4|70925.8|70915.8|70925.8|70915.8|70912.1|70899.2|706
1587739800000|2020-04-24 14:50:00|70927|70917|70923.4|70913.4|70931.6|70919.9|70913.3|70900.9|774
1587740100000|2020-04-24 14:55:00|70923.7|70913.7|70942|70932|70951.4|70939.9|70923.1|70911|769
1587740400000|2020-04-24 15:00:00|70941.7|70931.7|70951.9|70936.9|70958.2|70943.8|70938.7|70928.7|666
1587740700000|2020-04-24 15:05:00|70951.4|70936.4|70942.7|70932.7|70953.2|70940.7|70942.2|70929.8|665
1587741000000|2020-04-24 15:10:00|70942.6|70932.6|70946.8|70931.8|70957.9|70942.9|70930.8|70911.1|721
1587741300000|2020-04-24 15:15:00|70947|70932|70953.9|70943.9|70958.1|70946.3|70947|70932|576
1587741600000|2020-04-24 15:20:00|70953.8|70943.8|70955.5|70945.5|70962.9|70950.3|70949.9|70939.9|620
1587741900000|2020-04-24 15:25:00|70955.8|70945.8|70939.5|70919.6|70958.4|70946.9|70934.2|70908.7|639
1587742200000|2020-04-24 15:30:00|70947.3|70918.1|70947.7|70932.7|70965.6|70939.5|70935.3|70905|643
1587742500000|2020-04-24 15:35:00|70948.2|70933.2|70955.1|70945.1|70958.5|70945.1|70944.4|70931.4|644
1587742800000|2020-04-24 15:40:00|70954.9|70944.9|70959|70944|70967.2|70953.9|70954.8|70943.5|582
1587743100000|2020-04-24 15:45:00|70958.5|70943.5|70967.6|70952.6|70970.8|70958.6|70956.2|70943.1|521
1587743400000|2020-04-24 15:50:00|70967.7|70952.7|70965.4|70955.4|70973.5|70961.8|70963.9|70952|578
1587743700000|2020-04-24 15:55:00|70965.3|70955.3|70967.2|70952.2|70968.9|70957.3|70959.5|70944.5|499
1587744000000|2020-04-24 16:00:00|70967.1|70952.1|70954.7|70939.7|70969.7|70958.5|70954.7|70939.7|683
1587744300000|2020-04-24 16:05:00|70954.8|70939.8|70950|70940|70960.3|70947.3|70949.3|70936.6|686
1587744600000|2020-04-24 16:10:00|70949.9|70939.9|70971.2|70956.2|70971.9|70959.5|70949.9|70939.4|523
1587744900000|2020-04-24 16:15:00|70969.4|70954.4|70958.4|70948.4|70972.4|70960.5|70954.3|70944.3|532
1587745200000|2020-04-24 16:20:00|70958.3|70948.3|70957.9|70947.9|70968.9|70957.3|70956|70943.7|665
1587745500000|2020-04-24 16:25:00|70957.8|70947.8|70961.7|70951.7|70963.3|70952.6|70953.1|70940|666
1587745800000|2020-04-24 16:30:00|70961.4|70951.4|70963.8|70953.8|70966.6|70956.6|70958.9|70948.9|500
1587746100000|2020-04-24 16:35:00|70964|70954|70963.7|70953.7|70968|70958|70961.3|70951.3|577
1587746400000|2020-04-24 16:40:00|70963.6|70953.6|70959.1|70944.1|70968.8|70957.2|70949.9|70925.9|613
1587746700000|2020-04-24 16:45:00|70958.8|70943.8|70957.4|70942.4|70959.7|70946.9|70950.1|70938|579
1587747000000|2020-04-24 16:50:00|70957.3|70942.3|70959.2|70949.2|70961.8|70949.7|70953.4|70941.5|405
1587747300000|2020-04-24 16:55:00|70958.9|70948.9|70957|70942|70963|70953|70953.6|70938.6|537
1587747600000|2020-04-24 17:00:00|70957.1|70942.1|70959.7|70949.7|70962.2|70951.4|70953.7|70941.8|457
1587747900000|2020-04-24 17:05:00|70959.9|70949.9|70958.4|70948.4|70962.1|70952.1|70956.9|70944.9|407
1587748200000|2020-04-24 17:10:00|70958.5|70948.5|70954.5|70944.5|70960.7|70950.7|70953.6|70940.6|524
1587748500000|2020-04-24 17:15:00|70955.9|70945.9|70960.3|70950.3|70963.8|70953.3|70955.9|70945.8|482
1587748800000|2020-04-24 17:20:00|70960.2|70950.2|70956.3|70946.3|70960.6|70950.6|70955.8|70944.2|401
1587749100000|2020-04-24 17:25:00|70956.2|70946.2|70957.2|70942.2|70961.4|70950.6|70952.8|70940.5|433
1587749400000|2020-04-24 17:30:00|70954.8|70944.8|70954.3|70939.3|70957.8|70945.2|70951.6|70938.2|412
1587749700000|2020-04-24 17:35:00|70954.4|70939.4|70948.4|70938.4|70954.8|70941.3|70948|70933.7|341
1587750000000|2020-04-24 17:40:00|70947.9|70937.9|70950.3|70935.3|70952.1|70938.6|70945.3|70931.8|353
1587750300000|2020-04-24 17:45:00|70950.4|70935.4|70955.6|70940.6|70956.7|70944.2|70949.5|70934.5|364
1587750600000|2020-04-24 17:50:00|70955.7|70940.7|70953.7|70938.7|70958.5|70945.1|70953.4|70938.4|472
1587750900000|2020-04-24 17:55:00|70953.6|70938.6|70952.9|70937.9|70956.4|70946.4|70949.8|70934.8|412
1587751200000|2020-04-24 18:00:00|70951.1|70941.1|70948|70938|70955.2|70943.9|70947.3|70937.3|420
1587751500000|2020-04-24 18:05:00|70948.1|70938.1|70942.9|70927.9|70948.8|70938.8|70936.3|70924.2|441
1587751800000|2020-04-24 18:10:00|70943|70928|70940.1|70930.1|70945.1|70933.5|70939.3|70926.9|533
1587752100000|2020-04-24 18:15:00|70939.7|70929.7|70945.3|70930.3|70946.8|70934.2|70939.7|70929.2|491
1587752400000|2020-04-24 18:20:00|70945.5|70930.5|70940.4|70925.4|70947|70934.5|70934.5|70919.5|422
1587752700000|2020-04-24 18:25:00|70939.9|70924.9|70941|70931|70944.6|70933.6|70937.6|70923.8|526
1587753000000|2020-04-24 18:30:00|70940.9|70930.9|70947.7|70932.7|70948|70935.4|70939.7|70927.8|420
1587753300000|2020-04-24 18:35:00|70947.8|70932.8|70948|70933|70950.1|70937.1|70942.2|70929.2|349
1587753600000|2020-04-24 18:40:00|70948.2|70933.2|70945.6|70935.6|70950.8|70938.4|70943.4|70931.1|377
1587753900000|2020-04-24 18:45:00|70945.7|70935.7|70940|70930|70946.4|70936.4|70938.3|70928.3|375
1587754200000|2020-04-24 18:50:00|70940.2|70930.2|70945.4|70935.4|70945.8|70935.8|70934.7|70923.4|446
1587754500000|2020-04-24 18:55:00|70945.3|70935.3|70947.5|70932.5|70949.6|70937.6|70941.9|70931.1|403
1587754800000|2020-04-24 19:00:00|70947.3|70932.3|70949.3|70934.3|70949.7|70937.4|70942.9|70930|435
1587755100000|2020-04-24 19:05:00|70949.5|70934.5|70943.7|70928.7|70950.2|70935.2|70940.5|70928|472
1587755400000|2020-04-24 19:10:00|70943.6|70928.6|70946.4|70931.4|70948.6|70933.6|70940.4|70927.6|428
1587755700000|2020-04-24 19:15:00|70946.3|70931.3|70945.6|70930.6|70947.7|70934.4|70944.2|70929.9|365
1587756000000|2020-04-24 19:20:00|70945.5|70930.5|70941.6|70926.6|70946.7|70932.6|70941.6|70926.6|496
1587756300000|2020-04-24 19:25:00|70941.9|70926.9|70935.2|70920.2|70942.9|70929|70930.2|70914.9|476
1587756600000|2020-04-24 19:30:00|70935.1|70920.1|70933.8|70918.8|70937.3|70924.4|70929.7|70914.7|376
1587756900000|2020-04-24 19:35:00|70933.7|70918.7|70922.8|70907.8|70934.7|70922.2|70911.3|70896.3|387
1587757200000|2020-04-24 19:40:00|70922.6|70907.6|70913.8|70898.8|70923|70908|70912.3|70897|349
1587757500000|2020-04-24 19:45:00|70914.1|70899.1|70920.7|70905.7|70923.4|70908.4|70906.6|70891.6|406
1587757800000|2020-04-24 19:50:00|70923.4|70908.4|70913.2|70898.2|70929.3|70914.3|70911.5|70896.5|512
1587758100000|2020-04-24 19:55:00|70913.1|70898.1|70917.2|70902.2|70924.7|70909.7|70899.4|70884.4|472
1587758400000|2020-04-24 20:00:00|70915.2|70900.2|70918.2|70903.2|70918.6|70903.6|70914.1|70899.1|246
1587758700000|2020-04-24 20:05:00|70918.3|70903.3|70914.6|70899.6|70918.4|70903.4|70911.9|70896.9|388
1587759000000|2020-04-24 20:10:00|70914.1|70899.1|70909.5|70894.5|70916.4|70901.4|70908.2|70893.2|238
1587759300000|2020-04-24 20:15:00|70909.3|70894.3|70911.7|70896.7|70912.7|70897.7|70909|70894|148
1587759600000|2020-04-24 20:20:00|70911|70896|70899.6|70884.6|70913.5|70898.5|70894.2|70877.7|520
1587759900000|2020-04-24 20:25:00|70899.3|70884.3|70899.1|70884.1|70904|70886.9|70898.4|70881.6|420
1587760200000|2020-04-24 20:30:00|70900|70885|70899.9|70884.9|70907.6|70888.8|70897.3|70882.3|528
1587760500000|2020-04-24 20:35:00|70899.7|70884.7|70900.6|70885.6|70905.9|70889.5|70897.5|70882.5|505
1587760800000|2020-04-24 20:40:00|70900.2|70885.2|70911.2|70893.1|70916.7|70899.9|70898.4|70883|506
1587761100000|2020-04-24 20:45:00|70911.8|70896.8|70916.9|70892.6|70922.7|70901.1|70902.6|70882.2|421
1587761400000|2020-04-24 20:50:00|70914.7|70897.1|70919.9|70888.8|70931.3|70901.3|70914.3|70871|402
1587761700000|2020-04-24 20:55:00|70920.4|70888.7|70940.1|70872.9|70943.7|70892.6|70916.4|70871.7|763
1587931200000|2020-04-26 20:00:00|70966.3|70881.7|70962.3|70885.9|70970.2|70885.9|70962.3|70875.9|15
1587931500000|2020-04-26 20:05:00|70966.3|70881.7|70966.3|70881.7|70966.3|70885.9|70962.3|70881.7|3
1587931800000|2020-04-26 20:10:00|70970.2|70875.9|70966.3|70881.7|70970.8|70885.9|70962.3|70874.5|13
1587932100000|2020-04-26 20:15:00|70962.3|70885.9|70962.3|70885.9|70966.3|70885.9|70962.3|70852.4|9
1587932400000|2020-04-26 20:20:00|70966.3|70881.7|70962.3|70885.9|70966.3|70885.9|70962.3|70852.4|8
1587932700000|2020-04-26 20:25:00|70966.3|70881.7|70966.3|70881.7|70970.8|70885.9|70962.3|70852.4|19
1587933000000|2020-04-26 20:30:00|70971.3|70873.1|70966.3|70881.7|70971.3|70885.9|70962.3|70873.1|7
1587933300000|2020-04-26 20:35:00|70962.3|70885.9|70968.9|70879.6|70968.9|70885.9|70962.3|70866.9|14
1587933600000|2020-04-26 20:40:00|70967|70870.9|70966.3|70881.7|70967.9|70885.9|70962.3|70870.9|10
1587933900000|2020-04-26 20:45:00|70962.3|70885.9|70962.3|70885.9|70966.3|70888.3|70960.9|70881.7|16
1587934200000|2020-04-26 20:50:00|70960.9|70888.3|70966.3|70881.7|70966.3|70888.3|70960.9|70881.7|14
1587934500000|2020-04-26 20:55:00|70960.9|70888.3|70960.9|70888.3|70966.3|70888.3|70960.9|70881.7|10
1587934800000|2020-04-26 21:00:00|70969.6|70879.3|70969.7|70878.3|70969.7|70885.8|70961.4|70878.3|23
1587935100000|2020-04-26 21:05:00|70965.3|70879.6|70984.8|70859.9|70988.6|70883.4|70965.3|70859.8|105
1587935400000|2020-04-26 21:10:00|70971.2|70874.6|70972.1|70874.5|70988.9|70884|70963.6|70847.9|108
1587935700000|2020-04-26 21:15:00|70969.6|70873.2|70969.2|70874.8|70994.1|70886.1|70959.8|70832|230
1587936000000|2020-04-26 21:20:00|70970.8|70875.2|70965.1|70882.5|70990.3|70890.7|70953.3|70853.8|106
1587936300000|2020-04-26 21:25:00|70965|70882.6|70966.4|70873.5|70967.8|70890.7|70953.3|70871.9|78
1587936600000|2020-04-26 21:30:00|70958.8|70839.3|70960.7|70871.1|70999.5|70884|70955.4|70839.3|118
1587936900000|2020-04-26 21:35:00|70961.2|70871.5|70962|70868.4|71000|70887|70956.8|70847.7|108
1587937200000|2020-04-26 21:40:00|70969.5|70865.5|70972.7|70870.2|71001|70890.1|70951.3|70848.9|120
1587937500000|2020-04-26 21:45:00|70953.4|70877.5|70946.5|70881.1|70995.7|70882.9|70940.6|70842|158
1587937800000|2020-04-26 21:50:00|70947.5|70880.8|70948.6|70883.1|70998.7|70884.2|70940.2|70843.7|116
1587938100000|2020-04-26 21:55:00|70952.7|70880.3|70945|70878.4|70997.5|70882.1|70941.9|70855.8|119
1587938400000|2020-04-26 22:00:00|70948.4|70879.4|70939.8|70886.6|70965.4|70893.3|70904.5|70856.6|485
1587938700000|2020-04-26 22:05:00|70941.3|70887.3|70912.2|70875.9|70965|70893.9|70907.4|70858.6|426
1587939000000|2020-04-26 22:10:00|70916.2|70876.1|70919.4|70877.9|70956.5|70890.3|70907.4|70858.9|253
1587939300000|2020-04-26 22:15:00|70918.8|70877.7|70919.4|70879.8|70928.4|70882.3|70913.8|70865.8|167
1587939600000|2020-04-26 22:20:00|70920|70878.8|70912.8|70877.5|70949.1|70881.1|70908.2|70865.8|137
1587939900000|2020-04-26 22:25:00|70914.4|70878.1|70910.8|70877.9|70928.9|70884.4|70908.3|70856.6|116
1587940200000|2020-04-26 22:30:00|70911.9|70876.6|70910.9|70877.2|70920.6|70880.6|70908.3|70863.8|102
1587940500000|2020-04-26 22:35:00|70909.8|70877.4|70907.1|70874.8|70920.6|70882.6|70899.6|70863.5|130
1587940800000|2020-04-26 22:40:00|70905.8|70875.3|70907.1|70879.3|70908.9|70881.6|70903|70873|539
1587941100000|2020-04-26 22:45:00|70907.7|70881.2|70905.5|70875.1|70909.2|70882.8|70903.1|70873|428
1587941400000|2020-04-26 22:50:00|70905|70875.2|70908.9|70873.8|70915|70888.5|70900.7|70857.8|544
1587941700000|2020-04-26 22:55:00|70910.2|70872.9|70907.4|70869.5|70911.9|70876.5|70906.5|70866.7|208
1587942000000|2020-04-26 23:00:00|70907.5|70869.4|70901.8|70871.4|70910.3|70876.3|70899.4|70856.3|684
1587942300000|2020-04-26 23:05:00|70902.2|70871.7|70898.7|70871.5|70916.1|70875.3|70897.4|70859.1|581
1587942600000|2020-04-26 23:10:00|70898.6|70871|70897.4|70873|70907.1|70874.7|70896|70860.4|311
1587942900000|2020-04-26 23:15:00|70902|70867.6|70899.2|70874.3|70907.2|70875.7|70896.9|70867.6|451
1587943200000|2020-04-26 23:20:00|70899.7|70874|70900.5|70869.5|70906.2|70875|70897|70864.6|413
1587943500000|2020-04-26 23:25:00|70898.5|70871.4|70898.7|70872.3|70906|70874.8|70892.8|70859.6|489
1587943800000|2020-04-26 23:30:00|70897.8|70872|70900.1|70855.5|70901.4|70872.9|70888.7|70855.5|352
1587944100000|2020-04-26 23:35:00|70889.2|70867.6|70887.4|70868.2|70898.8|70869.7|70885.9|70854.2|300
1587944400000|2020-04-26 23:40:00|70886.3|70868.8|70881.5|70863.5|70892|70868.8|70878.1|70857.4|270
1587944700000|2020-04-26 23:45:00|70880|70863.6|70879.6|70864.6|70895|70866.2|70874.2|70845.9|832
1587945000000|2020-04-26 23:50:00|70879.5|70864.5|70881.7|70866.7|70891.6|70868.2|70878.7|70854.7|903
1587945300000|2020-04-26 23:55:00|70882.2|70867.2|70884.5|70869.5|70886.5|70871.5|70880.4|70865.4|931
1587945600000|2020-04-27 00:00:00|70883|70868|70889.4|70879.4|70895|70882.1|70870.6|70855.6|814
1587945900000|2020-04-27 00:05:00|70889.6|70879.6|70877.2|70862.2|70891.6|70881.6|70874|70861.4|698
1587946200000|2020-04-27 00:10:00|70877.3|70862.3|70884.8|70869.8|70888.6|70875.5|70874.3|70859.5|746
1587946500000|2020-04-27 00:15:00|70884.7|70869.7|70886.8|70871.8|70888|70873|70879.4|70864.4|827
1587946800000|2020-04-27 00:20:00|70886.6|70871.6|70883.9|70873.9|70888.4|70875.5|70883.4|70868.4|628
1587947100000|2020-04-27 00:25:00|70883.8|70873.8|70880.1|70870.1|70889.1|70875.5|70879.1|70866.7|304
1587947400000|2020-04-27 00:30:00|70879.7|70869.7|70881|70871|70901.9|70886.9|70879.6|70866.9|790
1587947700000|2020-04-27 00:35:00|70880.2|70870.2|70888.2|70878.2|70890.2|70880.2|70877|70867|469
1587948000000|2020-04-27 00:40:00|70888.5|70878.5|70889.5|70879.5|70892.6|70882.6|70887.1|70877.1|511
1587948300000|2020-04-27 00:45:00|70889.6|70879.6|70876.5|70866.5|70892.4|70882.4|70874.7|70864.7|644
1587948600000|2020-04-27 00:50:00|70875.8|70865.8|70871.9|70861.9|70894.7|70884.7|70868.8|70858.8|756
1587948900000|2020-04-27 00:55:00|70866.7|70856.7|70840.4|70830.4|70879|70864.9|70840.1|70830.1|845
1587949200000|2020-04-27 01:00:00|70841.3|70831.3|70858.4|70848.4|70859.4|70849.4|70838.9|70828.9|873
1587949500000|2020-04-27 01:05:00|70858.6|70848.6|70848.7|70838.7|70861.3|70851.3|70840.2|70830.2|734
1587949800000|2020-04-27 01:10:00|70848.9|70838.9|70849.7|70839.7|70854.8|70844.8|70844.1|70834.1|563
1587950100000|2020-04-27 01:15:00|70849.6|70839.6|70842.9|70832.9|70852.2|70839.6|70831|70820.4|701
1587950400000|2020-04-27 01:20:00|70841.6|70831.6|70825.4|70815.4|70844.1|70834.1|70824.3|70814.3|755
1587950700000|2020-04-27 01:25:00|70826.6|70816.6|70812.9|70802.9|70826.6|70816.6|70811|70801|809
1587951000000|2020-04-27 01:30:00|70811.4|70801.4|70825.7|70815.7|70828.5|70818.5|70800.3|70790.3|808
1587951300000|2020-04-27 01:35:00|70825.5|70815.5|70802.1|70792.1|70833.9|70823.9|70797|70787|607
1587951600000|2020-04-27 01:40:00|70799.3|70789.3|70822.6|70812.6|70831.9|70821.9|70794.7|70784.7|818
1587951900000|2020-04-27 01:45:00|70821.5|70811.5|70831|70821|70834.4|70824.4|70804.8|70794.8|754
1587952200000|2020-04-27 01:50:00|70831.4|70821.4|70818.1|70808.1|70832.8|70822.8|70814.2|70804.2|550
1587952500000|2020-04-27 01:55:00|70819|70809|70808.5|70798.5|70819|70809|70796|70786|578
1587952800000|2020-04-27 02:00:00|70808.1|70798.1|70820.9|70810.9|70824.9|70814.9|70802.7|70792.7|559
1587953100000|2020-04-27 02:05:00|70821|70811|70823.9|70813.9|70830|70820|70810.9|70800.9|587
1587953400000|2020-04-27 02:10:00|70824|70814|70831.6|70821.6|70835|70825|70819.5|70809.5|538
1587953700000|2020-04-27 02:15:00|70831.5|70821.5|70819|70809|70835.5|70825.5|70816.2|70806.2|324
1587954000000|2020-04-27 02:20:00|70818|70808|70815.3|70805.3|70825|70815|70813|70803|306
1587954300000|2020-04-27 02:25:00|70814|70804|70831.1|70821.1|70836.1|70826.1|70814|70804|462
1587954600000|2020-04-27 02:30:00|70831.3|70821.3|70837.6|70827.6|70851|70841|70831.1|70821.1|535
1587954900000|2020-04-27 02:35:00|70838|70828|70829.2|70819.2|70841.7|70831.7|70822.6|70812.6|622
1587955200000|2020-04-27 02:40:00|70829.5|70819.5|70820|70810|70834.3|70824.3|70811.5|70801.5|511
1587955500000|2020-04-27 02:45:00|70821|70811|70820.6|70810.6|70828.7|70818.7|70817.3|70807.3|468
1587955800000|2020-04-27 02:50:00|70820.9|70810.9|70831.1|70821.1|70841.8|70831.8|70820.3|70810.3|550
1587956100000|2020-04-27 02:55:00|70830.6|70820.6|70840.7|70830.7|70856.6|70846.6|70828.2|70818.2|640
1587956400000|2020-04-27 03:00:00|70841|70831|70840.5|70830.5|70842.1|70832.1|70832.5|70822.5|439
1587956700000|2020-04-27 03:05:00|70840.9|70830.9|70842|70832|70849.1|70839.1|70838.2|70828.2|496
1587957000000|2020-04-27 03:10:00|70843.8|70833.8|70844.9|70834.9|70852.6|70842.6|70841.5|70831.5|458
1587957300000|2020-04-27 03:15:00|70843.5|70833.5|70851.2|70841.2|70854.5|70844.5|70838.1|70828.1|508
1587957600000|2020-04-27 03:20:00|70851.1|70841.1|70841.4|70831.4|70852.5|70842.5|70840.2|70830.2|569
1587957900000|2020-04-27 03:25:00|70841.6|70831.6|70836|70826|70844.3|70834.3|70832.4|70822.4|456
1587958200000|2020-04-27 03:30:00|70836.1|70826.1|70833.4|70823.4|70838.9|70828.9|70827.1|70817.1|470
1587958500000|2020-04-27 03:35:00|70833.2|70823.2|70844.7|70834.7|70847.6|70837.6|70829.6|70819.6|432
1587958800000|2020-04-27 03:40:00|70844.9|70834.9|70838.1|70828.1|70844.9|70834.9|70835.5|70825.5|434
1587959100000|2020-04-27 03:45:00|70837.9|70827.9|70828.8|70818.8|70839.6|70829.6|70827.3|70817.3|490
1587959400000|2020-04-27 03:50:00|70829.8|70819.8|70826.7|70816.7|70834.4|70824.4|70823.6|70813.6|448
1587959700000|2020-04-27 03:55:00|70826.8|70816.8|70831.3|70821.3|70833.3|70823.3|70826.2|70816.2|467
1587960000000|2020-04-27 04:00:00|70831.2|70821.2|70826.7|70816.7|70832.5|70822.5|70823.5|70813.5|380
1587960300000|2020-04-27 04:05:00|70827|70817|70840.5|70830.5|70843|70833|70826.1|70816.1|408
1587960600000|2020-04-27 04:10:00|70839.9|70829.9|70844.5|70834.5|70850.5|70840.5|70839.4|70829.4|342
1587960900000|2020-04-27 04:15:00|70844.4|70834.4|70844.9|70834.9|70846.5|70836.5|70839.5|70829.5|243
1587961200000|2020-04-27 04:20:00|70844.8|70834.8|70842.1|70832.1|70846.5|70836.5|70838.1|70828.1|323
1587961500000|2020-04-27 04:25:00|70842.2|70832.2|70839.6|70829.6|70842.2|70832.2|70838.3|70828.3|182
1587961800000|2020-04-27 04:30:00|70839.5|70829.5|70816.5|70806.5|70839.5|70829.5|70815.5|70805.5|500
1587962100000|2020-04-27 04:35:00|70817|70807|70816.8|70806.8|70819.6|70809.6|70808|70798|799
1587962400000|2020-04-27 04:40:00|70818.4|70808.4|70819.6|70809.6|70823.7|70813.7|70817.3|70807.3|250
1587962700000|2020-04-27 04:45:00|70820|70810|70822.2|70812.2|70823.7|70813.7|70815.4|70805.4|304
1587963000000|2020-04-27 04:50:00|70822.5|70812.5|70819.6|70809.6|70823.4|70813.4|70817|70807|244
1587963300000|2020-04-27 04:55:00|70820.3|70810.3|70822.5|70812.5|70823.3|70813.3|70814.7|70804.7|241
1587963600000|2020-04-27 05:00:00|70823|70813|70811.6|70801.6|70823|70813|70804.5|70794.5|353
1587963900000|2020-04-27 05:05:00|70811.7|70801.7|70810.6|70800.6|70814.5|70804.5|70808.1|70798.1|248
1587964200000|2020-04-27 05:10:00|70811|70801|70809.7|70799.7|70812.3|70802.3|70808|70798|284
1587964500000|2020-04-27 05:15:00|70808.8|70798.8|70810.7|70800.7|70816.4|70806.4|70807|70797|241
1587964800000|2020-04-27 05:20:00|70810.4|70800.4|70808.5|70798.5|70812|70802|70804.9|70794.9|262
1587965100000|2020-04-27 05:25:00|70807.8|70797.8|70792.3|70782.3|70808.8|70798.8|70782.5|70772.5|583
1587965400000|2020-04-27 05:30:00|70791.9|70781.9|70791.1|70781.1|70797.4|70787.4|70786|70776|753
1587965700000|2020-04-27 05:35:00|70791.2|70781.2|70806.1|70796.1|70809.1|70799.1|70788|70778|512
1587966000000|2020-04-27 05:40:00|70805.4|70795.4|70823.4|70813.4|70823.5|70813.5|70802|70792|406
1587966300000|2020-04-27 05:45:00|70821.5|70811.5|70806.1|70796.1|70823.8|70813.8|70805|70795|439
1587966600000|2020-04-27 05:50:00|70806.4|70796.4|70803|70793|70807.1|70797.1|70787|70777|556
1587966900000|2020-04-27 05:55:00|70802.9|70792.9|70802.3|70792.3|70803.9|70793.9|70793.7|70783.7|633
1587967200000|2020-04-27 06:00:00|70802.5|70792.5|70800.8|70790.8|70802.5|70792.5|70791.5|70781.5|565
1587967500000|2020-04-27 06:05:00|70801|70791|70807.1|70797.1|70809.5|70799.5|70787.6|70777.6|702
1587967800000|2020-04-27 06:10:00|70806.6|70796.6|70821.7|70811.7|70825.2|70815.2|70805.6|70795.6|626
1587968100000|2020-04-27 06:15:00|70822|70812|70803|70793|70823|70813|70802.1|70792.1|562
1587968400000|2020-04-27 06:20:00|70803.1|70793.1|70803.4|70793.4|70818.8|70808.8|70802.6|70792.6|579
1587968700000|2020-04-27 06:25:00|70803.6|70793.6|70814.4|70804.4|70815.7|70805.7|70800.7|70790.7|567
1587969000000|2020-04-27 06:30:00|70814.3|70804.3|70815.5|70805.5|70815.8|70805.8|70805.5|70795.5|497
1587969300000|2020-04-27 06:35:00|70815.8|70805.8|70843.5|70833.5|70843.6|70833.6|70815.2|70805.2|582
1587969600000|2020-04-27 06:40:00|70843.7|70833.7|70837.2|70827.2|70844.8|70834.8|70836.5|70826.5|654
1587969900000|2020-04-27 06:45:00|70837.5|70827.5|70832.9|70822.9|70843.1|70833.1|70830.9|70820.9|580
1587970200000|2020-04-27 06:50:00|70832.8|70822.8|70822.4|70812.4|70842.5|70832.5|70820.2|70810.2|583
1587970500000|2020-04-27 06:55:00|70822.3|70812.3|70843.5|70833.5|70844.8|70834.8|70818.3|70808.3|648
1587970800000|2020-04-27 07:00:00|70843.7|70833.7|70835.5|70825.5|70851.8|70841.8|70831.1|70821.1|722
1587971100000|2020-04-27 07:05:00|70835.6|70825.6|70839.1|70829.1|70845|70835|70833.2|70823.2|568
1587971400000|2020-04-27 07:10:00|70839|70829|70832.8|70822.8|70842.5|70832.5|70832.7|70822.7|604
1587971700000|2020-04-27 07:15:00|70832.9|70822.9|70845.9|70835.9|70846.2|70836.2|70832.9|70822.9|545
1587972000000|2020-04-27 07:20:00|70845.2|70835.2|70835|70825|70847.5|70837.5|70826.8|70816.8|668
1587972300000|2020-04-27 07:25:00|70835.1|70825.1|70830.4|70820.4|70839.9|70829.9|70829.4|70819.4|556
1587972600000|2020-04-27 07:30:00|70830.5|70820.5|70828.4|70818.4|70835.7|70825.7|70821.5|70811.5|538
1587972900000|2020-04-27 07:35:00|70828.3|70818.3|70842.8|70832.8|70843.1|70833.1|70828.1|70818.1|467
1587973200000|2020-04-27 07:40:00|70842.9|70832.9|70868.3|70858.3|70872.2|70862.2|70842.3|70832.3|663
1587973500000|2020-04-27 07:45:00|70867|70857|70868.4|70858.4|70874|70864|70861.4|70851.4|559
1587973800000|2020-04-27 07:50:00|70867.5|70857.5|70874.6|70864.6|70874.7|70864.7|70863.2|70853.2|625
1587974100000|2020-04-27 07:55:00|70874.4|70864.4|70861.7|70851.7|70874.7|70864.7|70857.6|70847.6|613
1587974400000|2020-04-27 08:00:00|70861.9|70851.9|70869.6|70859.6|70875.1|70865.1|70860.2|70850.2|636
1587974700000|2020-04-27 08:05:00|70869.7|70859.7|70872.6|70862.6|70879.9|70869.9|70862.5|70852.5|665
1587975000000|2020-04-27 08:10:00|70872.7|70862.7|70867|70857|70874|70864|70863.8|70853.8|495
1587975300000|2020-04-27 08:15:00|70866.8|70856.8|70888|70878|70888.4|70878.4|70866.8|70856.8|493
1587975600000|2020-04-27 08:20:00|70888.1|70878.1|70880.1|70870.1|70889.3|70879.3|70879.2|70869.2|475
1587975900000|2020-04-27 08:25:00|70880.9|70870.9|70885.9|70875.9|70888.1|70878.1|70880|70870|488
1587976200000|2020-04-27 08:30:00|70886|70876|70881.6|70871.6|70888.1|70878.1|70881.6|70871.6|357
1587976500000|2020-04-27 08:35:00|70881.7|70871.7|70872.3|70862.3|70881.7|70871.7|70871.8|70861.8|368
1587976800000|2020-04-27 08:40:00|70872.4|70862.4|70883.5|70873.5|70883.5|70873.5|70870.4|70860.4|418
1587977100000|2020-04-27 08:45:00|70883.4|70873.4|70886.6|70876.6|70888.7|70878.7|70880.3|70870.3|487
1587977400000|2020-04-27 08:50:00|70886.7|70876.7|70881.7|70871.7|70896.2|70886.2|70880.3|70870.3|499
1587977700000|2020-04-27 08:55:00|70881.8|70871.8|70883.8|70873.8|70888.6|70878.6|70875.6|70865.6|568
1587978000000|2020-04-27 09:00:00|70884|70874|70895.5|70885.5|70898.6|70888.6|70883.7|70873.7|506
1587978300000|2020-04-27 09:05:00|70895.3|70885.3|70875.6|70865.6|70900.4|70890.4|70869.2|70859.2|478
1587978600000|2020-04-27 09:10:00|70875.5|70865.5|70870.6|70860.6|70875.9|70865.9|70868.1|70858.1|436
1587978900000|2020-04-27 09:15:00|70870.5|70860.5|70876.1|70866.1|70881.7|70871.7|70867.9|70857.9|471
1587979200000|2020-04-27 09:20:00|70876.3|70866.3|70878.4|70868.4|70880.3|70870.3|70874.9|70864.9|489
1587979500000|2020-04-27 09:25:00|70878.5|70868.5|70876|70866|70879|70869|70869.2|70859.2|498
1587979800000|2020-04-27 09:30:00|70876.1|70866.1|70865.4|70855.4|70876.6|70866.6|70864.2|70854.2|411
1587980100000|2020-04-27 09:35:00|70865.5|70855.5|70859.7|70849.7|70871.2|70861.2|70855.3|70845.3|449
1587980400000|2020-04-27 09:40:00|70859.8|70849.8|70845.7|70835.7|70863.9|70853.9|70844.9|70834.9|441
1587980700000|2020-04-27 09:45:00|70846.2|70836.2|70860.5|70850.5|70865.2|70855.2|70845.8|70835.8|510
1587981000000|2020-04-27 09:50:00|70860.6|70850.6|70872.2|70862.2|70873|70863|70857.5|70847.5|447
1587981300000|2020-04-27 09:55:00|70872.4|70862.4|70870.3|70860.3|70878.7|70868.7|70862.8|70852.8|484
1587981600000|2020-04-27 10:00:00|70870.6|70860.6|70875.9|70865.9|70878.3|70868.3|70861.9|70851.9|618
1587981900000|2020-04-27 10:05:00|70875.7|70865.7|70875.4|70865.4|70880.6|70870.6|70874.6|70864.6|313
1587982200000|2020-04-27 10:10:00|70874.8|70864.8|70876.7|70866.7|70879|70869|70874.6|70864.6|320
1587982500000|2020-04-27 10:15:00|70876.8|70866.8|70871.4|70861.4|70877.5|70867.5|70870.2|70860.2|322
1587982800000|2020-04-27 10:20:00|70871.5|70861.5|70866.6|70856.6|70871.5|70861.5|70861.6|70851.6|402
1587983100000|2020-04-27 10:25:00|70866.4|70856.4|70881.3|70871.3|70882.3|70872.3|70865.6|70855.6|303
1587983400000|2020-04-27 10:30:00|70881.4|70871.4|70878.2|70868.2|70882|70872|70877|70867|271
1587983700000|2020-04-27 10:35:00|70878.1|70868.1|70879.5|70869.5|70886.1|70876.1|70876.4|70866.4|330
1587984000000|2020-04-27 10:40:00|70879.2|70869.2|70870.4|70860.4|70879.3|70869.3|70866.2|70856.2|513
1587984300000|2020-04-27 10:45:00|70870.3|70860.3|70867|70857|70872.1|70862.1|70865.1|70855.1|386
1587984600000|2020-04-27 10:50:00|70866.8|70856.8|70872.8|70862.8|70874.1|70864.1|70862.6|70852.6|437
1587984900000|2020-04-27 10:55:00|70872.9|70862.9|70876.9|70866.9|70877.5|70867.5|70868.7|70858.7|412
1587985200000|2020-04-27 11:00:00|70876.8|70866.8|70880.3|70870.3|70882.4|70872.4|70876.7|70866.7|477
1587985500000|2020-04-27 11:05:00|70880.6|70870.6|70889.5|70879.5|70892.5|70882.5|70880.3|70870.3|470
1587985800000|2020-04-27 11:10:00|70889.6|70879.6|70898.1|70888.1|70903.8|70893.8|70889.6|70879.6|548
1587986100000|2020-04-27 11:15:00|70898.5|70888.5|70884.7|70874.7|70898.7|70888.7|70878.3|70868.3|500
1587986400000|2020-04-27 11:20:00|70884.6|70874.6|70884.7|70874.7|70887.6|70877.6|70883.7|70873.7|417
1587986700000|2020-04-27 11:25:00|70884.9|70874.9|70886.9|70876.9|70894.1|70884.1|70881.3|70871.3|368
1587987000000|2020-04-27 11:30:00|70887|70877|70891.5|70881.5|70892.5|70882.5|70883.7|70873.7|360
1587987300000|2020-04-27 11:35:00|70891.3|70881.3|70884.2|70874.2|70892.1|70882.1|70882.8|70872.8|399
1587987600000|2020-04-27 11:40:00|70884.1|70874.1|70882.9|70872.9|70889.7|70879.7|70880.6|70870.6|379
1587987900000|2020-04-27 11:45:00|70882.8|70872.8|70891|70881|70892.3|70882.3|70882.8|70872.8|388
1587988200000|2020-04-27 11:50:00|70891.1|70881.1|70885|70875|70891.9|70881.9|70881|70871|462
1587988500000|2020-04-27 11:55:00|70884.9|70874.9|70887|70877|70887.8|70877.8|70880.7|70870.7|492
1587988800000|2020-04-27 12:00:00|70886.9|70876.9|70874.3|70864.3|70888.6|70878.6|70873.5|70863.5|545
1587989100000|2020-04-27 12:05:00|70874.6|70864.6|70878.8|70868.8|70879.4|70869.4|70869.6|70859.6|458
1587989400000|2020-04-27 12:10:00|70878.7|70868.7|70878.3|70868.3|70882.2|70872.2|70876.1|70866.1|429
1587989700000|2020-04-27 12:15:00|70877.5|70867.5|70873.2|70863.2|70878.8|70868.8|70870.7|70860.7|546
1587990000000|2020-04-27 12:20:00|70871.8|70861.8|70882.1|70872.1|70882.6|70872.6|70871.7|70861.7|521
1587990300000|2020-04-27 12:25:00|70882.4|70872.4|70886.6|70876.6|70889.4|70879.4|70881.4|70871.4|493
1587990600000|2020-04-27 12:30:00|70886.5|70876.5|70889.9|70879.9|70891.7|70881.7|70879.7|70869.7|539
1587990900000|2020-04-27 12:35:00|70890.4|70880.4|70887.9|70877.9|70892|70882|70882|70872|517
1587991200000|2020-04-27 12:40:00|70888|70878|70884.4|70874.4|70890.1|70880.1|70883.5|70873.5|329
1587991500000|2020-04-27 12:45:00|70884.3|70874.3|70880.9|70870.9|70887.3|70877.3|70879.1|70869.1|450
1587991800000|2020-04-27 12:50:00|70881|70871|70879|70869|70883.2|70873.2|70878.9|70868.9|435
1587992100000|2020-04-27 12:55:00|70879.1|70869.1|70882.7|70872.7|70887.6|70877.6|70874.1|70864.1|508
1587992400000|2020-04-27 13:00:00|70882.5|70872.5|70885|70875|70891|70881|70879|70864|522
1587992700000|2020-04-27 13:05:00|70884.8|70874.8|70880.8|70870.8|70885.5|70875.5|70870.1|70860.1|555
1587993000000|2020-04-27 13:10:00|70881.1|70871.1|70887.7|70877.7|70895|70885|70876.1|70866.1|616
1587993300000|2020-04-27 13:15:00|70887.3|70877.3|70888.6|70878.6|70894.3|70884.3|70886.5|70876.5|583
1587993600000|2020-04-27 13:20:00|70888.7|70878.7|70893.8|70883.8|70897.8|70887.8|70887.7|70877.7|495
1587993900000|2020-04-27 13:25:00|70894.1|70884.1|70894.5|70884.5|70901.2|70891.2|70892.8|70882.8|615
1587994200000|2020-04-27 13:30:00|70894.2|70884.2|70898|70888|70898.5|70888.5|70886.4|70874.3|630
1587994500000|2020-04-27 13:35:00|70897.9|70887.9|70890.5|70880.5|70899|70889|70886.1|70876.1|643
1587994800000|2020-04-27 13:40:00|70890.7|70880.7|70914.8|70904.8|70914.9|70904.9|70886.2|70876.2|681
1587995100000|2020-04-27 13:45:00|70914.7|70904.7|70906.5|70896.5|70914.7|70904.7|70905.8|70895.8|674
1587995400000|2020-04-27 13:50:00|70906.3|70896.3|70921.1|70911.1|70922.1|70912.1|70906.3|70896.3|675
1587995700000|2020-04-27 13:55:00|70922.1|70912.1|70926.4|70916.4|70939.4|70929.4|70918.9|70908.9|715
1587996000000|2020-04-27 14:00:00|70926.5|70916.5|70938.6|70928.6|70939.8|70929.8|70926.2|70916.2|661
1587996300000|2020-04-27 14:05:00|70938.8|70928.8|70944.1|70934.1|70944.7|70934.7|70936|70926|527
1587996600000|2020-04-27 14:10:00|70944.2|70934.2|70950.3|70940.3|70957.1|70947.1|70943.3|70933.3|578
1587996900000|2020-04-27 14:15:00|70950.4|70940.4|70930.8|70920.8|70950.7|70940.7|70920.2|70896.2|612
1587997200000|2020-04-27 14:20:00|70930.2|70920.2|70934.6|70924.6|70937.3|70927.3|70929.3|70919.3|579
1587997500000|2020-04-27 14:25:00|70934.5|70924.5|70936.7|70926.7|70942.3|70932.3|70932|70917.2|638
1587997800000|2020-04-27 14:30:00|70936.8|70926.8|70936.1|70926.1|70939.6|70929.6|70929.9|70919.9|628
1587998100000|2020-04-27 14:35:00|70936.3|70926.3|70936.3|70926.3|70944|70934|70928.3|70913.3|585
1587998400000|2020-04-27 14:40:00|70936.2|70926.2|70938.7|70928.7|70947.6|70937.6|70934.5|70924.5|551
1587998700000|2020-04-27 14:45:00|70938.6|70928.6|70941.6|70931.6|70949.5|70939.5|70937.8|70927.8|550
1587999000000|2020-04-27 14:50:00|70942|70932|70927.8|70917.8|70945.7|70935.7|70920.7|70910.7|553
1587999300000|2020-04-27 14:55:00|70927.6|70917.6|70935.1|70925.1|70941.1|70931.1|70926.9|70916.9|593
1587999600000|2020-04-27 15:00:00|70933.8|70923.8|70936.2|70926.2|70941.8|70931.8|70933.1|70923.1|604
1587999900000|2020-04-27 15:05:00|70936.3|70926.3|70933.2|70923.2|70937.3|70927.3|70930.8|70920.8|435
1588000200000|2020-04-27 15:10:00|70933.4|70923.4|70947|70937|70950.9|70940.9|70933.2|70923.2|599
1588000500000|2020-04-27 15:15:00|70946.6|70936.6|70942.9|70932.9|70953.8|70943.8|70940|70930|534
1588000800000|2020-04-27 15:20:00|70941.9|70931.9|70942|70932|70947.9|70937.9|70941.1|70931.1|609
1588001100000|2020-04-27 15:25:00|70941.9|70931.9|70942|70932|70943.4|70933.4|70940.2|70930.2|446
1588001400000|2020-04-27 15:30:00|70941.7|70931.7|70935.8|70925.8|70944.9|70934.9|70935.2|70925.2|595
1588001700000|2020-04-27 15:35:00|70936.2|70926.2|70936.9|70926.9|70936.9|70926.9|70934.3|70924.3|484
1588002000000|2020-04-27 15:40:00|70937|70927|70935.5|70925.5|70939.8|70929.8|70934.1|70924.1|416
1588002300000|2020-04-27 15:45:00|70935.7|70925.7|70936.6|70926.6|70937.3|70927.3|70934|70924|419
1588002600000|2020-04-27 15:50:00|70936.2|70926.2|70939.1|70929.1|70944|70934|70935.4|70925.4|427
1588002900000|2020-04-27 15:55:00|70939.2|70929.2|70940.5|70930.5|70942.7|70932.7|70937.6|70927.6|490
1588003200000|2020-04-27 16:00:00|70940.1|70930.1|70941.1|70931.1|70943.1|70933.1|70939.5|70929.5|614
1588003500000|2020-04-27 16:05:00|70941|70931|70940.2|70930.2|70943.1|70933.1|70940|70930|574
1588003800000|2020-04-27 16:10:00|70940.3|70930.3|70949.2|70939.2|70950.7|70940.7|70938.8|70928.8|563
1588004100000|2020-04-27 16:15:00|70948.9|70938.9|70952.8|70942.8|70955.3|70945.3|70942|70932|455
1588004400000|2020-04-27 16:20:00|70952.6|70942.6|70954.5|70944.5|70954.6|70944.6|70946.4|70936.4|391
1588004700000|2020-04-27 16:25:00|70954.4|70944.4|70947|70937|70954.4|70944.4|70945|70935|572
1588005000000|2020-04-27 16:30:00|70947.5|70937.5|70945.3|70935.3|70948.3|70938.3|70944.8|70934.8|508
1588005300000|2020-04-27 16:35:00|70945.9|70935.9|70949|70939|70952|70942|70945.3|70935.3|597
1588005600000|2020-04-27 16:40:00|70948.9|70938.9|70949|70939|70951.9|70941.9|70948.4|70938.4|436
1588005900000|2020-04-27 16:45:00|70949.1|70939.1|70949.1|70939.1|70953.1|70943.1|70947.5|70937.5|476
1588006200000|2020-04-27 16:50:00|70949|70939|70950.7|70940.7|70951.5|70941.5|70948.5|70938.5|487
1588006500000|2020-04-27 16:55:00|70950.8|70940.8|70939.2|70929.2|70951.4|70941.4|70937.1|70927.1|583
1588006800000|2020-04-27 17:00:00|70939.1|70929.1|70937.9|70927.9|70940.1|70930.1|70935.4|70925.4|606
1588007100000|2020-04-27 17:05:00|70937.7|70927.7|70941.7|70931.7|70942.6|70932.6|70935.7|70925.7|609
1588007400000|2020-04-27 17:10:00|70941.8|70931.8|70942.3|70932.3|70943.7|70933.7|70939.5|70929.5|591
1588007700000|2020-04-27 17:15:00|70941.8|70931.8|70942.4|70932.4|70943.2|70933.2|70940.5|70930.5|498
1588008000000|2020-04-27 17:20:00|70942.1|70932.1|70944.3|70934.3|70945.3|70935.3|70942|70932|520
1588008300000|2020-04-27 17:25:00|70944.4|70934.4|70935.9|70925.9|70945.6|70935.6|70935|70925|724
1588008600000|2020-04-27 17:30:00|70935.7|70925.7|70935.5|70925.5|70938|70928|70933.7|70923.7|649
1588008900000|2020-04-27 17:35:00|70935.8|70925.8|70936.7|70926.7|70938.8|70928.8|70934.3|70924.3|735
1588009200000|2020-04-27 17:40:00|70936.5|70926.5|70941.7|70931.7|70942|70932|70935.2|70925.2|698
1588009500000|2020-04-27 17:45:00|70941.9|70931.9|70937.9|70927.9|70943.1|70933.1|70937|70927|673
1588009800000|2020-04-27 17:50:00|70937.6|70927.6|70937.8|70922.8|70938.5|70928.5|70934.7|70922.5|609
1588010100000|2020-04-27 17:55:00|70937.9|70922.9|70924.5|70914.5|70937.9|70926.5|70924.5|70914.5|617
1588010400000|2020-04-27 18:00:00|70924.4|70914.4|70928.6|70918.6|70930.2|70920.2|70923.3|70913.3|670
1588010700000|2020-04-27 18:05:00|70928.5|70918.5|70936.7|70926.7|70938.1|70928.1|70928.4|70918.4|647
1588011000000|2020-04-27 18:10:00|70936.9|70926.9|70946|70936|70946.5|70936.5|70935|70925|629
1588011300000|2020-04-27 18:15:00|70945.6|70935.6|70951.8|70941.8|70952.9|70942.9|70940.5|70930.5|571
1588011600000|2020-04-27 18:20:00|70951.9|70941.9|70952.2|70942.2|70953.5|70943.5|70949.9|70939.9|667
1588011900000|2020-04-27 18:25:00|70952|70942|70952|70942|70953.7|70943.7|70950.2|70940.2|773
1588012200000|2020-04-27 18:30:00|70951.7|70941.7|70949|70939|70953.5|70943.5|70947.6|70937.6|583
1588012500000|2020-04-27 18:35:00|70948.7|70938.7|70947|70937|70949.7|70939.7|70946.7|70936.7|380
1588012800000|2020-04-27 18:40:00|70946.9|70936.9|70941.5|70931.5|70947|70937|70935.6|70925.6|509
1588013100000|2020-04-27 18:45:00|70941.6|70931.6|70936.1|70926.1|70942.7|70932.7|70934.4|70924.4|434
1588013400000|2020-04-27 18:50:00|70936|70926|70940.3|70930.3|70943.9|70933.9|70935.4|70925.4|345
1588013700000|2020-04-27 18:55:00|70940.2|70930.2|70930.4|70920.4|70940.8|70930.8|70929.8|70919.8|422
1588014000000|2020-04-27 19:00:00|70930.5|70920.5|70931.3|70921.3|70934.9|70924.9|70925.8|70915.8|476
1588014300000|2020-04-27 19:05:00|70931.4|70921.4|70933|70923|70933.6|70923.6|70927.1|70917.1|458
1588014600000|2020-04-27 19:10:00|70932.8|70922.8|70931.9|70921.9|70933.7|70923.7|70931.4|70921.4|295
1588014900000|2020-04-27 19:15:00|70931.8|70921.8|70930.6|70920.6|70933.2|70923.2|70930|70920|405
1588015200000|2020-04-27 19:20:00|70930.9|70920.9|70931.1|70921.1|70933.8|70923.8|70929.3|70919.3|345
1588015500000|2020-04-27 19:25:00|70930.9|70920.9|70927.5|70917.5|70931.3|70921.3|70927.1|70917.1|346
1588015800000|2020-04-27 19:30:00|70927.8|70917.8|70935.4|70920.4|70936.5|70923.3|70921.8|70911.8|473
1588016100000|2020-04-27 19:35:00|70935.2|70920.2|70930.1|70915.1|70935.5|70921.8|70928.4|70913.4|345
1588016400000|2020-04-27 19:40:00|70930.4|70915.4|70926.2|70916.2|70930.9|70918|70924.1|70912.1|290
1588016700000|2020-04-27 19:45:00|70928.5|70913.5|70931.1|70921.1|70936.2|70924.3|70925.5|70912.9|309
1588017000000|2020-04-27 19:50:00|70931.2|70921.2|70932.8|70922.8|70934.1|70924.1|70930.5|70920.5|363
1588017300000|2020-04-27 19:55:00|70933.1|70923.1|70936.5|70921.5|70937.9|70926.2|70932.4|70920.6|392
1588017600000|2020-04-27 20:00:00|70936.2|70921.2|70932.5|70922.5|70936.5|70924.2|70932.3|70919.6|349
1588017900000|2020-04-27 20:05:00|70932.4|70922.4|70928.7|70913.7|70936.2|70924.9|70924.9|70911.8|268
1588018200000|2020-04-27 20:10:00|70928|70913|70927.7|70912.7|70938.1|70920.9|70919.3|70899.1|425
1588018500000|2020-04-27 20:15:00|70927.5|70912.5|70928.2|70913.2|70929.9|70914.9|70926.2|70911.2|355
1588018800000|2020-04-27 20:20:00|70927.8|70912.8|70928.2|70913.2|70928.6|70913.6|70926|70911|340
1588019100000|2020-04-27 20:25:00|70928.1|70913.1|70926.8|70911.8|70929.3|70914.3|70925.9|70910.9|383
1588019400000|2020-04-27 20:30:00|70927.4|70912.4|70931.1|70915.5|70934.9|70919.3|70924.9|70909.9|432
1588019700000|2020-04-27 20:35:00|70931.3|70916.3|70930.1|70915.1|70936.8|70917.4|70928.4|70905.6|486
1588020000000|2020-04-27 20:40:00|70929.9|70914.9|70930.5|70915.5|70935|70917|70927.8|70912.4|424
1588020300000|2020-04-27 20:45:00|70930.6|70915.6|70930.7|70912.9|70936.3|70917.5|70928.4|70911.2|510
1588020600000|2020-04-27 20:50:00|70930.8|70913.1|70928|70911.3|70935.2|70917.1|70923.8|70905.5|540
1588020900000|2020-04-27 20:55:00|70928.9|70910.8|70939.6|70913|70941.8|70915.1|70925.2|70897.3|318
1588021200000|2020-04-27 21:00:00|70950.6|70914.4|70949|70911.6|70956.9|70915.2|70944.6|70908.1|41
1588021500000|2020-04-27 21:05:00|70956.2|70905.5|70963.9|70878.1|70973.4|70905.5|70940|70867.7|132
1588021800000|2020-04-27 21:10:00|70964.5|70880|70948.2|70889.5|70972.9|70904.4|70946.6|70877.1|194
1588022100000|2020-04-27 21:15:00|70948.4|70890.7|70971.5|70871.8|70977.7|70890.7|70948.4|70862|161
1588022400000|2020-04-27 21:20:00|70966|70874.6|70971|70866.6|70974.8|70880.5|70954.9|70849.5|115
1588022700000|2020-04-27 21:25:00|70972.6|70857.5|70966.8|70864.2|70972.6|70879.1|70958.6|70849.6|102
1588023000000|2020-04-27 21:30:00|70967.7|70868|70958.5|70881|70967.7|70886.7|70945|70867.3|128
1588023300000|2020-04-27 21:35:00|70962.1|70879.4|70963.7|70887.7|70968.2|70894.6|70950.1|70874.1|158
1588023600000|2020-04-27 21:40:00|70959.9|70885.5|70957|70884.3|70965.3|70894.2|70945.5|70876.9|182
1588023900000|2020-04-27 21:45:00|70954.2|70883.8|70953.2|70905.1|70965.6|70907.7|70941.2|70880.8|210
1588024200000|2020-04-27 21:50:00|70951.8|70903.8|70951.5|70906.9|70961.6|70914.9|70927.7|70886|167
1588024500000|2020-04-27 21:55:00|70950.8|70908.5|70952.4|70908.8|70958.8|70914.9|70944.7|70899.5|154
1588024800000|2020-04-27 22:00:00|70955.7|70905.9|70949.2|70910.5|70958.4|70915.9|70928.8|70900.1|192
1588025100000|2020-04-27 22:05:00|70946.4|70908.9|70948.4|70909.8|70951.7|70916.6|70938.6|70905.5|136
1588025400000|2020-04-27 22:10:00|70948.3|70908.7|70948.3|70908.7|70951.2|70914.8|70947.9|70906.4|160
1588025700000|2020-04-27 22:15:00|70945.3|70909.5|70939.5|70912|70950.6|70917.4|70939.3|70909.5|205
1588026000000|2020-04-27 22:20:00|70939.3|70912.4|70940.9|70913.2|70946.3|70921.8|70935.6|70906.1|519
1588026300000|2020-04-27 22:25:00|70940.7|70914.6|70942.8|70914.8|70945.9|70917.5|70937.8|70907.3|342
1588026600000|2020-04-27 22:30:00|70943.3|70916.6|70945|70917.7|70947.3|70919.6|70934.3|70906.8|638
1588026900000|2020-04-27 22:35:00|70945.6|70917.2|70941.7|70910.3|70948.3|70924.2|70935.8|70908.7|640
1588027200000|2020-04-27 22:40:00|70941.6|70912.2|70944.7|70924.2|70954.1|70930.1|70933.7|70908.6|547
1588027500000|2020-04-27 22:45:00|70945.4|70923.3|70948.7|70924.3|70953.9|70931.3|70942.9|70918.1|678
1588027800000|2020-04-27 22:50:00|70948.8|70924.8|70949.3|70925.6|70950.6|70929.9|70943.7|70922.8|890
1588028100000|2020-04-27 22:55:00|70948.8|70927.4|70953.8|70932.4|70956.4|70934.7|70945.7|70922.9|677
1588028400000|2020-04-27 23:00:00|70964.6|70924.6|70945.9|70930.9|70964.6|70936|70943|70924.6|656
1588028700000|2020-04-27 23:05:00|70946.2|70931.2|70947.3|70932.3|70949.8|70934.8|70946|70929.8|379
1588029000000|2020-04-27 23:10:00|70946.8|70931.8|70945.2|70929.9|70948.9|70933.5|70942.6|70923.8|486
1588029300000|2020-04-27 23:15:00|70945.5|70928.9|70941.3|70922.7|70947|70931.1|70938.8|70920.5|403
1588029600000|2020-04-27 23:20:00|70942.7|70921|70944.8|70926.5|70945.2|70928.6|70937.9|70920.7|449
1588029900000|2020-04-27 23:25:00|70944.5|70927.4|70942.9|70916.6|70946.2|70929.1|70937.7|70915.4|370
1588030200000|2020-04-27 23:30:00|70944|70915.9|70942.5|70921.2|70946|70925|70937.1|70915.5|399
1588030500000|2020-04-27 23:35:00|70942.6|70921.5|70943.3|70928.2|70946.2|70929.1|70939.3|70921.3|304
1588030800000|2020-04-27 23:40:00|70944.1|70928.3|70944.2|70928|70947.6|70930.5|70942.5|70926|395
1588031100000|2020-04-27 23:45:00|70944.6|70927.9|70942.6|70927.4|70944.7|70929.7|70939.4|70923.6|438
1588031400000|2020-04-27 23:50:00|70942.9|70927.9|70942.1|70927.1|70944|70928.4|70939.6|70923.8|513
1588031700000|2020-04-27 23:55:00|70942.3|70927.3|70922|70905.1|70942.9|70927.9|70919.8|70902.4|489
1588032000000|2020-04-28 00:00:00|70921.2|70906.2|70936.7|70920.1|70938.5|70920.1|70920.7|70905.5|487
1588032300000|2020-04-28 00:05:00|70936.4|70919.7|70934.7|70919.7|70940|70923.6|70931.7|70916.7|401
1588032600000|2020-04-28 00:10:00|70935.1|70920.1|70919.7|70904.7|70937|70922|70919.3|70904.3|401
1588032900000|2020-04-28 00:15:00|70919.8|70904.8|70912.4|70897.4|70920.4|70905.4|70910.6|70895.6|356
1588033200000|2020-04-28 00:20:00|70912.5|70897.5|70912.7|70897.7|70917.9|70904.2|70910.1|70897.3|411
1588033500000|2020-04-28 00:25:00|70912.8|70897.8|70909.6|70899.6|70913.9|70901.6|70907.2|70896.5|306
1588033800000|2020-04-28 00:30:00|70909.2|70899.2|70899.7|70884.7|70912.4|70900|70896.7|70884.3|333
1588034100000|2020-04-28 00:35:00|70899.9|70884.9|70898.1|70888.1|70902.9|70892.2|70895.2|70884.6|370
1588034400000|2020-04-28 00:40:00|70898.3|70888.3|70894.7|70879.7|70900.9|70888.3|70891.5|70878.3|313
1588034700000|2020-04-28 00:45:00|70894.8|70879.8|70891.3|70881.3|70895.1|70884.5|70885.8|70874.4|431
1588035000000|2020-04-28 00:50:00|70891.2|70881.2|70901.6|70891.6|70908.3|70894.2|70891|70881|526
1588035300000|2020-04-28 00:55:00|70901.5|70891.5|70910.9|70900.9|70923.7|70913.7|70901.1|70891.1|549
1588035600000|2020-04-28 01:00:00|70911|70901|70922.3|70912.3|70923.2|70913.2|70909.7|70898.8|581
1588035900000|2020-04-28 01:05:00|70922.4|70912.4|70920.8|70910.8|70925.7|70915.7|70913.9|70903.9|602
1588036200000|2020-04-28 01:10:00|70920.7|70910.7|70925.9|70910.9|70925.9|70915.1|70914.5|70904.5|471
1588036500000|2020-04-28 01:15:00|70926|70911|70908.4|70898.4|70927.7|70915.4|70905.5|70895.5|582
1588036800000|2020-04-28 01:20:00|70908.7|70898.7|70918.2|70908.2|70918.8|70908.8|70908.7|70898.7|514
1588037100000|2020-04-28 01:25:00|70917.9|70907.9|70908|70898|70925.7|70915.7|70906.2|70893.9|634
1588037400000|2020-04-28 01:30:00|70910.4|70895.4|70927.1|70917.1|70927.9|70917.9|70902.7|70892.7|672
1588037700000|2020-04-28 01:35:00|70926|70916|70915.8|70905.8|70934.7|70924.7|70912.1|70902.1|751
1588038000000|2020-04-28 01:40:00|70915.5|70905.5|70940.4|70930.4|70947.6|70937.6|70915.5|70905.5|735
1588038300000|2020-04-28 01:45:00|70940.2|70930.2|70946.8|70936.8|70947.8|70937.8|70933.5|70923.5|750
1588038600000|2020-04-28 01:50:00|70946.7|70936.7|70962.8|70952.8|70966.4|70956.4|70938|70928|775
1588038900000|2020-04-28 01:55:00|70963|70953|70974.5|70964.5|70984.1|70974.1|70960.4|70950.4|761
1588039200000|2020-04-28 02:00:00|70974.3|70964.3|70984.1|70974.1|70988.7|70978.7|70961.6|70951.6|746
1588039500000|2020-04-28 02:05:00|70983.9|70973.9|70977|70967|70986.1|70976.1|70962.9|70952.9|773
1588039800000|2020-04-28 02:10:00|70977.1|70967.1|70977.7|70967.7|70983.8|70973.8|70971.1|70961.1|575
1588040100000|2020-04-28 02:15:00|70977.9|70967.9|70958.6|70948.6|70978.1|70968.1|70948|70936.8|609
1588040400000|2020-04-28 02:20:00|70958.7|70948.7|70982.4|70972.4|70983.2|70973.2|70958.1|70948.1|610
1588040700000|2020-04-28 02:25:00|70982.3|70972.3|70978.2|70968.2|70989.9|70979.9|70965|70955|647
1588041000000|2020-04-28 02:30:00|70978.1|70968.1|70960.1|70950.1|70978.1|70968.1|70951.7|70941.7|510
1588041300000|2020-04-28 02:35:00|70959.8|70949.8|70956.8|70946.8|70967.1|70957.1|70954.7|70944.7|465
1588041600000|2020-04-28 02:40:00|70956.7|70946.7|70968.4|70953.4|70968.7|70955.1|70946.3|70936.3|385
1588041900000|2020-04-28 02:45:00|70968.3|70953.3|70958.1|70943.1|70973.5|70958.5|70953.5|70938.5|460
1588042200000|2020-04-28 02:50:00|70957.7|70942.7|70968|70958|70969.5|70959.5|70952.4|70941.9|360
1588042500000|2020-04-28 02:55:00|70967.9|70957.9|70963.5|70953.5|70970.2|70960.2|70959.8|70949.8|447
1588042800000|2020-04-28 03:00:00|70963.4|70953.4|70963.9|70953.9|70965.3|70955.3|70957.9|70947.9|553
1588043100000|2020-04-28 03:05:00|70963.8|70953.8|70962.2|70952.2|70966.1|70956.1|70954.6|70944.6|429
1588043400000|2020-04-28 03:10:00|70962.3|70952.3|70940.8|70930.8|70975.1|70962.8|70939.3|70926.8|523
1588043700000|2020-04-28 03:15:00|70941|70931|70953.7|70943.7|70954.7|70944.7|70940.9|70930.9|531
1588044000000|2020-04-28 03:20:00|70953.8|70943.8|70943.5|70933.5|70954.3|70944.3|70920.9|70910.9|664
1588044300000|2020-04-28 03:25:00|70944.2|70934.2|70934.6|70924.6|70944.4|70934.4|70933.9|70921|475
1588044600000|2020-04-28 03:30:00|70934.7|70924.7|70935.1|70925.1|70940.6|70930.6|70928.9|70916.3|457
1588044900000|2020-04-28 03:35:00|70935|70925|70923.3|70913.3|70937.5|70927.5|70921.2|70910|489
1588045200000|2020-04-28 03:40:00|70923.4|70913.4|70926.8|70916.8|70928.7|70917.8|70920|70909.5|466
1588045500000|2020-04-28 03:45:00|70926.7|70916.7|70925.6|70915.6|70934.3|70924.3|70923.9|70913.9|476
1588045800000|2020-04-28 03:50:00|70925.5|70915.5|70943|70933|70943.4|70933.4|70925.4|70915.4|567
1588046100000|2020-04-28 03:55:00|70943.1|70933.1|70942.4|70927.4|70944|70933.2|70935.9|70923|452
1588046400000|2020-04-28 04:00:00|70942.2|70927.2|70941.5|70931.5|70949.3|70935.7|70940.4|70927.1|397
1588046700000|2020-04-28 04:05:00|70943.9|70928.9|70944.6|70934.6|70952.2|70942|70942.1|70928.9|490
1588047000000|2020-04-28 04:10:00|70944.5|70934.5|70937.4|70927.4|70946.1|70936.1|70937.1|70927.1|388
1588047300000|2020-04-28 04:15:00|70937.2|70927.2|70936.6|70926.6|70939.6|70929.6|70935.4|70923.4|276
1588047600000|2020-04-28 04:20:00|70936.4|70926.4|70940|70930|70942.1|70932.1|70933.9|70923.9|338
1588047900000|2020-04-28 04:25:00|70939.9|70929.9|70932.1|70922.1|70940.1|70930.1|70930.9|70920.9|286
1588048200000|2020-04-28 04:30:00|70932.3|70922.3|70946|70936|70949.9|70939|70931.9|70921.9|469
1588048500000|2020-04-28 04:35:00|70945.7|70935.7|70949|70939|70949.6|70939.6|70942.7|70931.6|528
1588048800000|2020-04-28 04:40:00|70948.9|70938.9|70948.6|70938.6|70949.1|70939.1|70945.2|70935.2|474
1588049100000|2020-04-28 04:45:00|70948.5|70938.5|70949.5|70939.5|70950.4|70940.4|70947.8|70937.8|472
1588049400000|2020-04-28 04:50:00|70949.2|70939.2|70947.6|70937.6|70951.3|70941.3|70946.1|70936.1|534
1588049700000|2020-04-28 04:55:00|70947.7|70937.7|70947|70937|70948.1|70938.1|70946.1|70936.1|618
1588050000000|2020-04-28 05:00:00|70947.1|70937.1|70948.1|70938.1|70948.4|70938.4|70944.4|70930.2|492
1588050300000|2020-04-28 05:05:00|70948|70938|70946.8|70936.8|70952.1|70942.1|70944.4|70934.4|477
1588050600000|2020-04-28 05:10:00|70946.9|70936.9|70941.8|70931.8|70947|70937|70937.5|70925.2|528
1588050900000|2020-04-28 05:15:00|70942|70932|70938.1|70928.1|70948|70938|70938|70928|485
1588051200000|2020-04-28 05:20:00|70938.2|70928.2|70939.3|70929.3|70941.9|70931.9|70935.9|70925.9|449
1588051500000|2020-04-28 05:25:00|70939.2|70929.2|70938.3|70928.3|70942|70932|70937|70927|332
1588051800000|2020-04-28 05:30:00|70938.2|70928.2|70945.7|70935.7|70950.2|70940.2|70938.2|70928.2|559
1588052100000|2020-04-28 05:35:00|70945.6|70935.6|70943.1|70933.1|70950.1|70940.1|70941.1|70931.1|560
1588052400000|2020-04-28 05:40:00|70943.2|70933.2|70935|70920|70945.4|70935.4|70933.8|70919.2|471
1588052700000|2020-04-28 05:45:00|70934.3|70919.3|70933.4|70923.4|70939|70929|70925.4|70915.4|586
1588053000000|2020-04-28 05:50:00|70933.3|70923.3|70926.4|70916.4|70936.3|70926.3|70924.7|70914.7|614
1588053300000|2020-04-28 05:55:00|70926.3|70916.3|70922.1|70912.1|70927.4|70917.4|70917|70907|571
1588053600000|2020-04-28 06:00:00|70922.2|70912.2|70932.6|70922.6|70935|70925|70920.4|70910.4|554
1588053900000|2020-04-28 06:05:00|70932.7|70922.7|70933.3|70923.3|70940.8|70930.8|70928.4|70918.4|578
1588054200000|2020-04-28 06:10:00|70933.9|70923.9|70924|70914|70933.9|70923.9|70923.2|70913.2|426
1588054500000|2020-04-28 06:15:00|70924.1|70914.1|70928|70918|70932.4|70922.4|70922.3|70912.3|382
1588054800000|2020-04-28 06:20:00|70928.1|70918.1|70942.2|70932.2|70951.2|70941.2|70927.9|70917.9|578
1588055100000|2020-04-28 06:25:00|70939.4|70929.4|70934.5|70924.5|70942|70932|70932.3|70922.3|673
1588055400000|2020-04-28 06:30:00|70934.7|70924.7|70936.7|70926.7|70939.9|70929.9|70933.5|70923.5|440
1588055700000|2020-04-28 06:35:00|70936.6|70926.6|70930.3|70920.3|70937.4|70927.4|70927.8|70917.8|455
1588056000000|2020-04-28 06:40:00|70930|70920|70932.3|70922.3|70936.2|70926.2|70928.4|70918.4|437
1588056300000|2020-04-28 06:45:00|70932.1|70922.1|70935|70925|70937|70927|70926.4|70916.4|453
1588056600000|2020-04-28 06:50:00|70934.9|70924.9|70936|70926|70945.8|70935.8|70934.5|70924.5|550
1588056900000|2020-04-28 06:55:00|70936.3|70926.3|70938.4|70928.4|70944.7|70934.7|70933.9|70923.9|474
1588057200000|2020-04-28 07:00:00|70938.5|70928.5|70937.8|70927.8|70943.9|70933.9|70929.7|70919.7|653
1588057500000|2020-04-28 07:05:00|70937.7|70927.7|70926.8|70916.8|70943.7|70933.7|70924.5|70914.5|597
1588057800000|2020-04-28 07:10:00|70926.9|70916.9|70932.1|70922.1|70935.6|70925.6|70924.4|70914.4|557
1588058100000|2020-04-28 07:15:00|70932|70922|70934.7|70924.7|70940.1|70930.1|70930|70920|550
1588058400000|2020-04-28 07:20:00|70934.8|70924.8|70918.4|70908.4|70936.2|70926.2|70918|70908|552
1588058700000|2020-04-28 07:25:00|70918.5|70908.5|70909.9|70899.9|70919.9|70909.9|70901.5|70891.5|717
1588059000000|2020-04-28 07:30:00|70909.4|70899.4|70918.3|70908.3|70918.3|70908.3|70907|70897|607
1588059300000|2020-04-28 07:35:00|70918.7|70908.7|70926.2|70916.2|70928.6|70918.6|70911.5|70901.5|660
1588059600000|2020-04-28 07:40:00|70926.4|70916.4|70914.6|70904.6|70926.5|70916.5|70906.4|70896.4|683
1588059900000|2020-04-28 07:45:00|70914.8|70904.8|70923|70913|70924.5|70914.5|70909.2|70899.2|589
1588060200000|2020-04-28 07:50:00|70922.9|70912.9|70926.5|70916.5|70929.2|70919.2|70915.8|70905.8|624
1588060500000|2020-04-28 07:55:00|70927.2|70917.2|70936.7|70926.7|70937.7|70927.7|70923.4|70913.4|579
1588060800000|2020-04-28 08:00:00|70936.5|70926.5|70937.9|70927.9|70938.5|70928.5|70926.8|70916.8|465
1588061100000|2020-04-28 08:05:00|70937.8|70927.8|70935.3|70925.3|70937.9|70927.9|70930.9|70920.9|478
1588061400000|2020-04-28 08:10:00|70935.4|70925.4|70925.5|70915.5|70935.8|70925.8|70921.9|70911.9|536
1588061700000|2020-04-28 08:15:00|70926|70916|70925.1|70915.1|70926.2|70916.2|70913.1|70903.1|532
1588062000000|2020-04-28 08:20:00|70925.2|70915.2|70910.4|70900.4|70928|70918|70906.3|70896.3|524
1588062300000|2020-04-28 08:25:00|70910.5|70900.5|70919.8|70909.8|70919.8|70909.8|70900.6|70890.6|591
1588062600000|2020-04-28 08:30:00|70920|70910|70911.8|70901.8|70923.9|70913.9|70911.8|70901.8|591
1588062900000|2020-04-28 08:35:00|70911.6|70901.6|70895.1|70885.1|70912.2|70902.2|70893.9|70883.9|624
1588063200000|2020-04-28 08:40:00|70895.5|70885.5|70904|70894|70906.4|70896.4|70893.3|70883.3|505
1588063500000|2020-04-28 08:45:00|70903.6|70893.6|70904.1|70894.1|70908.3|70898.3|70900.6|70890.6|446
1588063800000|2020-04-28 08:50:00|70904.2|70894.2|70904.1|70894.1|70907|70897|70899.6|70889.6|457
1588064100000|2020-04-28 08:55:00|70904|70894|70912.6|70902.6|70917|70907|70904|70894|504
1588064400000|2020-04-28 09:00:00|70911.9|70901.9|70900.7|70890.7|70915.3|70905.3|70899.8|70889.8|604
1588064700000|2020-04-28 09:05:00|70900.6|70890.6|70909.9|70899.9|70914.5|70904.5|70900.1|70890.1|555
1588065000000|2020-04-28 09:10:00|70910|70900|70902.9|70892.9|70910|70900|70902|70892|489
1588065300000|2020-04-28 09:15:00|70902.8|70892.8|70881.5|70871.5|70903.5|70893.5|70879.2|70869.2|639
1588065600000|2020-04-28 09:20:00|70880|70870|70873.5|70863.5|70888.1|70878.1|70870.2|70860.2|791
1588065900000|2020-04-28 09:25:00|70873.6|70863.6|70858.6|70848.6|70873.6|70863.6|70856.7|70846.7|776
1588066200000|2020-04-28 09:30:00|70858.8|70848.8|70850.6|70840.6|70869.9|70859.9|70845|70835|736
1588066500000|2020-04-28 09:35:00|70850.4|70840.4|70814|70804|70850.4|70840.4|70810.6|70800.6|732
1588066800000|2020-04-28 09:40:00|70813.9|70803.9|70819.4|70809.4|70827.2|70817.2|70808.2|70798.2|683
1588067100000|2020-04-28 09:45:00|70819.8|70809.8|70813.3|70803.3|70820|70810|70800.1|70790.1|715
1588067400000|2020-04-28 09:50:00|70814.5|70804.5|70815.6|70805.6|70820.2|70810.2|70802.6|70792.6|671
1588067700000|2020-04-28 09:55:00|70815.5|70805.5|70791.8|70781.8|70816.5|70806.5|70787.7|70777.7|675
1588068000000|2020-04-28 10:00:00|70792.1|70782.1|70793.7|70783.7|70797|70787|70786.3|70776.3|651
1588068300000|2020-04-28 10:05:00|70793.6|70783.6|70797.8|70787.8|70805.4|70795.4|70793.5|70783.5|657
1588068600000|2020-04-28 10:10:00|70798|70788|70779.3|70769.3|70798.8|70788.8|70764.5|70754.5|531
1588068900000|2020-04-28 10:15:00|70779.2|70769.2|70793.8|70783.8|70794.3|70784.3|70777.8|70767.8|542
1588069200000|2020-04-28 10:20:00|70793.6|70783.6|70801.1|70791.1|70803.4|70793.4|70793.2|70783.2|412
1588069500000|2020-04-28 10:25:00|70800.9|70790.9|70805.3|70795.3|70815.2|70805.2|70797.3|70787.3|519
1588069800000|2020-04-28 10:30:00|70805.7|70795.7|70814.6|70804.6|70815.2|70805.2|70805.5|70795.5|484
1588070100000|2020-04-28 10:35:00|70814.7|70804.7|70806.4|70796.4|70815.3|70805.3|70805.3|70795.3|375
1588070400000|2020-04-28 10:40:00|70806.3|70796.3|70819.2|70809.2|70820.5|70810.5|70802.6|70792.6|464
1588070700000|2020-04-28 10:45:00|70819.3|70809.3|70829.7|70819.7|70830|70820|70818.7|70808.7|516
1588071000000|2020-04-28 10:50:00|70829.6|70819.6|70820.1|70810.1|70830.3|70820.3|70819.9|70809.9|409
1588071300000|2020-04-28 10:55:00|70820.2|70810.2|70815.6|70805.6|70822.5|70812.5|70813.7|70803.7|588
1588071600000|2020-04-28 11:00:00|70815.5|70805.5|70815.2|70805.2|70821.5|70811.5|70812.1|70802.1|502
1588071900000|2020-04-28 11:05:00|70815.1|70805.1|70814.5|70804.5|70815.2|70805.2|70800|70790|543
1588072200000|2020-04-28 11:10:00|70814.6|70804.6|70796.4|70786.4|70816.5|70806.5|70789.7|70779.7|632
1588072500000|2020-04-28 11:15:00|70796.3|70786.3|70791.8|70781.8|70799|70789|70782.6|70772.6|641
1588072800000|2020-04-28 11:20:00|70792|70782|70793.3|70783.3|70798.5|70788.5|70789.4|70779.4|515
1588073100000|2020-04-28 11:25:00|70793.4|70783.4|70802.3|70792.3|70806.1|70796.1|70792.7|70782.7|601
1588073400000|2020-04-28 11:30:00|70802.2|70792.2|70811.4|70801.4|70815.4|70805.1|70801.6|70791.6|466
1588073700000|2020-04-28 11:35:00|70811.3|70801.3|70812.6|70802.6|70819.1|70809.1|70806.8|70796.8|453
1588074000000|2020-04-28 11:40:00|70812.5|70802.5|70826.1|70816.1|70828.3|70818.3|70812.4|70802.4|394
1588074300000|2020-04-28 11:45:00|70826.6|70816.6|70816.7|70806.7|70826.7|70816.7|70815.3|70805.3|442
1588074600000|2020-04-28 11:50:00|70816.6|70806.6|70831.3|70821.3|70831.8|70821.8|70816.1|70806.1|476
1588074900000|2020-04-28 11:55:00|70831|70821|70821.4|70811.4|70841.3|70831.3|70821.4|70811.4|594
1588075200000|2020-04-28 12:00:00|70821.5|70811.5|70838.7|70828.7|70838.9|70828.9|70813.8|70803.8|729
1588075500000|2020-04-28 12:05:00|70838.5|70828.5|70837.6|70827.6|70850.6|70840.6|70832.7|70822.7|630
1588075800000|2020-04-28 12:10:00|70837.3|70827.3|70837.3|70827.3|70841.5|70831.5|70829.3|70819.3|592
1588076100000|2020-04-28 12:15:00|70837.2|70827.2|70837.8|70827.8|70847.1|70837.1|70830.7|70820.7|688
1588076400000|2020-04-28 12:20:00|70837.6|70827.6|70823.2|70813.2|70840|70830|70822.3|70812.3|692
1588076700000|2020-04-28 12:25:00|70823.3|70813.3|70811.7|70801.7|70829.3|70819.3|70809|70799|666
1588077000000|2020-04-28 12:30:00|70811.9|70801.9|70803|70793|70812.6|70802.6|70800.6|70790.6|628
1588077300000|2020-04-28 12:35:00|70803.5|70793.5|70798.4|70788.4|70803.6|70793.6|70791.4|70781.4|578
1588077600000|2020-04-28 12:40:00|70798.2|70788.2|70800.6|70790.6|70806.1|70796.1|70792.9|70782.9|644
1588077900000|2020-04-28 12:45:00|70800.8|70790.8|70806.8|70796.8|70807.2|70797.2|70790.6|70780.6|602
1588078200000|2020-04-28 12:50:00|70806.9|70796.9|70808.3|70798.3|70818|70808|70797.4|70787.4|622
1588078500000|2020-04-28 12:55:00|70807.8|70797.8|70808.2|70798.2|70813.7|70803.7|70801.4|70791.4|624
1588078800000|2020-04-28 13:00:00|70808.3|70798.3|70807.5|70797.5|70817.1|70802.1|70804.8|70793.2|526
1588079100000|2020-04-28 13:05:00|70807.6|70797.6|70810.4|70800.4|70812.7|70802.7|70804.7|70794.7|634
1588079400000|2020-04-28 13:10:00|70811.4|70801.4|70817.3|70807.3|70819.2|70808.1|70808.4|70798.4|544
1588079700000|2020-04-28 13:15:00|70817.2|70807.2|70821.1|70811.1|70825|70815|70811.7|70801.7|663
1588080000000|2020-04-28 13:20:00|70821|70811|70811|70801|70824.7|70814.7|70811|70801|553
1588080300000|2020-04-28 13:25:00|70810.9|70800.9|70806.9|70796.9|70820.5|70807.4|70803.3|70793.3|604
1588080600000|2020-04-28 13:30:00|70807|70797|70806.3|70796.3|70823.8|70813.3|70804.3|70794|655
1588080900000|2020-04-28 13:35:00|70806.2|70796.2|70810.6|70800.6|70812|70802|70803.3|70793.3|647
1588081200000|2020-04-28 13:40:00|70810.5|70800.5|70812.2|70802.2|70819.8|70809.8|70802.8|70792.8|727
1588081500000|2020-04-28 13:45:00|70811.9|70801.9|70808.2|70798.2|70814.5|70804.5|70804.3|70794.3|651
1588081800000|2020-04-28 13:50:00|70808.3|70798.3|70826.5|70816.5|70826.6|70816.6|70806.1|70796.1|579
1588082100000|2020-04-28 13:55:00|70826.3|70816.3|70827.9|70812.9|70833.8|70821.2|70820.8|70808.3|614
1588082400000|2020-04-28 14:00:00|70828.3|70813.3|70826.6|70816.6|70841.1|70826.1|70826.6|70813.2|720
1588082700000|2020-04-28 14:05:00|70826.7|70816.7|70827.9|70817.9|70834.4|70822.9|70816.8|70806.8|604
1588083000000|2020-04-28 14:10:00|70827.8|70817.8|70825|70810|70835.7|70823.4|70822.7|70807.7|645
1588083300000|2020-04-28 14:15:00|70826.2|70811.2|70818|70808|70827.7|70814.3|70814.4|70804.4|661
1588083600000|2020-04-28 14:20:00|70817.7|70807.7|70825.1|70815.1|70833.9|70821.8|70814.3|70804.3|642
1588083900000|2020-04-28 14:25:00|70825|70815|70814.9|70804.9|70826.2|70816.2|70806.8|70796.8|604
1588084200000|2020-04-28 14:30:00|70815|70805|70824.7|70814.7|70831.7|70821.7|70809.1|70799.1|648
1588084500000|2020-04-28 14:35:00|70824.6|70814.6|70821.3|70811.3|70827.2|70817.2|70812.2|70802.2|639
1588084800000|2020-04-28 14:40:00|70821.4|70811.4|70839.1|70829.1|70843|70833|70821.3|70811.3|737
1588085100000|2020-04-28 14:45:00|70839.2|70829.2|70834.3|70824.3|70843.5|70833.5|70831.9|70821.2|768
1588085400000|2020-04-28 14:50:00|70834.1|70824.1|70855.7|70845.7|70860.6|70850.6|70834.1|70824.1|854
1588085700000|2020-04-28 14:55:00|70855.8|70845.8|70879|70869|70883.5|70873.5|70850.4|70840.4|877
1588086000000|2020-04-28 15:00:00|70879.1|70869.1|70890.1|70880.1|70892.3|70882.3|70870.4|70860.4|889
1588086300000|2020-04-28 15:05:00|70889.3|70879.3|70875.3|70865.3|70890.3|70880.3|70867.1|70853.5|666
1588086600000|2020-04-28 15:10:00|70875.2|70865.2|70867.4|70857.4|70884.4|70874.4|70864.4|70854.4|631
1588086900000|2020-04-28 15:15:00|70867.2|70857.2|70861.3|70851.3|70876.2|70866.2|70860.3|70845.3|681
1588087200000|2020-04-28 15:20:00|70861.2|70851.2|70865.7|70855.7|70866.1|70856.1|70859.2|70849.2|582
1588087500000|2020-04-28 15:25:00|70864.6|70854.6|70863.1|70853.1|70866.4|70856.4|70856.4|70846.4|543
1588087800000|2020-04-28 15:30:00|70863.3|70853.3|70858.6|70848.6|70870.6|70860.6|70858|70847.1|703
1588088100000|2020-04-28 15:35:00|70858.3|70848.3|70845.4|70830.4|70871.5|70856.7|70842.4|70830.1|720
1588088400000|2020-04-28 15:40:00|70845.3|70830.3|70835.9|70825.9|70847.3|70834.8|70832.6|70822.6|670
1588088700000|2020-04-28 15:45:00|70836.2|70826.2|70829.8|70819.8|70836.4|70826.4|70825.3|70812.8|628
1588089000000|2020-04-28 15:50:00|70829.7|70819.7|70842|70832|70843.8|70832.1|70827.6|70817.6|576
1588089300000|2020-04-28 15:55:00|70842.2|70832.2|70843|70833|70844.8|70834.8|70836.9|70826.9|580
1588089600000|2020-04-28 16:00:00|70842.8|70832.8|70844.4|70834.4|70858.8|70844.8|70841.4|70831.4|693
1588089900000|2020-04-28 16:05:00|70844.6|70834.6|70845.9|70835.9|70851.6|70841.6|70843|70833|546
1588090200000|2020-04-28 16:10:00|70844.9|70834.9|70850.3|70840.3|70850.7|70840.7|70844.1|70834.1|554
1588090500000|2020-04-28 16:15:00|70850.2|70840.2|70869.3|70859.3|70873.2|70863.2|70850.2|70840.2|773
1588090800000|2020-04-28 16:20:00|70869.6|70859.6|70862.9|70852.9|70873.4|70863.4|70861|70851|804
1588091100000|2020-04-28 16:25:00|70865.7|70855.7|70863.8|70853.8|70868.7|70858.7|70861.6|70851.6|646
1588091400000|2020-04-28 16:30:00|70863.6|70853.6|70868.6|70858.6|70870.1|70860.1|70863.6|70853.6|662
1588091700000|2020-04-28 16:35:00|70868.5|70858.5|70860.8|70850.8|70869.5|70859.5|70856.5|70846.5|627
1588092000000|2020-04-28 16:40:00|70860.9|70850.9|70847.5|70837.5|70861.3|70851.3|70846.7|70836.7|679
1588092300000|2020-04-28 16:45:00|70847.3|70837.3|70848.8|70838.8|70852.5|70842.2|70846.1|70836.1|480
1588092600000|2020-04-28 16:50:00|70848.9|70838.9|70846.6|70836.6|70851.4|70841.4|70845.4|70835.4|535
1588092900000|2020-04-28 16:55:00|70847.1|70837.1|70845.4|70835.4|70848.5|70838.5|70844.3|70834.3|552
1588093200000|2020-04-28 17:00:00|70845.5|70835.5|70846.3|70836.3|70849.5|70839.5|70843.8|70833.8|542
1588093500000|2020-04-28 17:05:00|70846|70836|70846|70836|70855.1|70842.6|70845|70834.4|607
1588093800000|2020-04-28 17:10:00|70846.2|70836.2|70851.3|70841.3|70853.4|70843.4|70846.2|70835.1|566
1588094100000|2020-04-28 17:15:00|70850.9|70840.9|70860.4|70850.4|70865.1|70852.7|70850.9|70840.9|592
1588094400000|2020-04-28 17:20:00|70860.5|70850.5|70847.5|70837.5|70860.9|70850.9|70845.4|70835.4|581
1588094700000|2020-04-28 17:25:00|70847.9|70837.9|70840.9|70830.9|70851|70840.1|70829.5|70818.1|636
1588095000000|2020-04-28 17:30:00|70840.7|70830.7|70838.1|70823.1|70843.3|70831.5|70831.2|70817.7|507
1588095300000|2020-04-28 17:35:00|70838|70823|70845.7|70830.7|70846|70833.2|70834.1|70820.2|548
1588095600000|2020-04-28 17:40:00|70845.5|70830.5|70849|70834|70852.9|70841.7|70841.9|70829.8|476
1588095900000|2020-04-28 17:45:00|70846.5|70836.5|70841.1|70826.1|70853|70840.4|70840|70825|540
1588096200000|2020-04-28 17:50:00|70841.4|70826.4|70839.7|70829.7|70847.5|70834.8|70834.8|70823.8|536
1588096500000|2020-04-28 17:55:00|70839.9|70829.9|70828.2|70818.2|70842.7|70830.9|70823.6|70813.6|479
1588096800000|2020-04-28 18:00:00|70828.1|70818.1|70822.4|70807.4|70830.7|70818.6|70817.5|70807.2|641
1588097100000|2020-04-28 18:05:00|70822.3|70807.3|70826.6|70811.6|70828.1|70815.8|70819.8|70807.1|533
1588097400000|2020-04-28 18:10:00|70826.4|70811.4|70820.4|70810.4|70828.5|70816.3|70818.5|70807.1|644
1588097700000|2020-04-28 18:15:00|70820.6|70810.6|70829.6|70814.6|70831.5|70816.5|70819.3|70807|573
1588098000000|2020-04-28 18:20:00|70829.5|70814.5|70829.3|70814.3|70830.1|70818.8|70823.7|70810.6|682
1588098300000|2020-04-28 18:25:00|70829.4|70814.4|70829|70814|70829.9|70818.4|70823.1|70810.9|637
1588098600000|2020-04-28 18:30:00|70829.6|70814.6|70827.9|70817.9|70830.4|70818.3|70825.1|70812.6|622
1588098900000|2020-04-28 18:35:00|70827.4|70817.4|70832.3|70822.3|70837.5|70827.5|70825.8|70813.1|558
1588099200000|2020-04-28 18:40:00|70832|70822|70834.9|70824.9|70836|70826|70827.7|70815.6|538
1588099500000|2020-04-28 18:45:00|70835.6|70825.6|70834.3|70824.3|70839.2|70827.7|70833.6|70821.4|609
1588099800000|2020-04-28 18:50:00|70834.2|70824.2|70838.5|70828.5|70840.4|70830.4|70831.6|70819.9|521
1588100100000|2020-04-28 18:55:00|70838.4|70828.4|70838|70823|70838.9|70828.8|70831.6|70819.8|600
1588100400000|2020-04-28 19:00:00|70837.9|70822.9|70831.8|70816.8|70838.5|70825.9|70830.8|70815.8|585
1588100700000|2020-04-28 19:05:00|70831.2|70816.2|70829.5|70814.5|70833.1|70818.1|70827.4|70812.4|621
1588101000000|2020-04-28 19:10:00|70829.7|70814.7|70827.8|70812.8|70831.1|70816.1|70824.6|70809.6|713
1588101300000|2020-04-28 19:15:00|70828.1|70813.1|70823|70808|70830.5|70815.5|70822.5|70807.5|593
1588101600000|2020-04-28 19:20:00|70822.9|70807.9|70829|70814|70836.7|70821.7|70821.3|70806.3|657
1588101900000|2020-04-28 19:25:00|70828.9|70813.9|70841|70826|70845.3|70830.3|70826.5|70811.5|679
1588102200000|2020-04-28 19:30:00|70840.9|70825.9|70840.8|70825.8|70841.3|70826.3|70836.3|70823.8|313
1588102500000|2020-04-28 19:35:00|70840.3|70825.3|70840.7|70825.7|70841.7|70826.7|70838.6|70823.6|280
1588102800000|2020-04-28 19:40:00|70840.8|70825.8|70840.5|70825.5|70841.9|70826.9|70839.8|70824.8|297
1588103100000|2020-04-28 19:45:00|70840.4|70825.4|70850.7|70835.7|70852|70838.6|70840.3|70825.3|332
1588103400000|2020-04-28 19:50:00|70851.1|70836.1|70859|70844|70861|70846|70846.9|70832.9|441
1588103700000|2020-04-28 19:55:00|70859.1|70844.1|70860.2|70845.2|70860.3|70845.3|70846.8|70831.8|364
1588104000000|2020-04-28 20:00:00|70859.8|70844.8|70857|70842|70860.6|70845.6|70854.1|70839.1|402
1588104300000|2020-04-28 20:05:00|70857.3|70842.3|70835.3|70820.3|70859.2|70844.2|70831.7|70816.7|353
1588104600000|2020-04-28 20:10:00|70835.6|70820.6|70849.4|70834.4|70853.1|70838.1|70835.1|70820.1|274
1588104900000|2020-04-28 20:15:00|70849.5|70834.5|70851.4|70836.4|70854.7|70839.7|70845.8|70830.8|200
1588105200000|2020-04-28 20:20:00|70853.8|70838.8|70855.1|70840.1|70856.5|70841.5|70849.9|70835.5|216
1588105500000|2020-04-28 20:25:00|70854.7|70839.7|70861.6|70846.6|70863.1|70848.1|70850.5|70835.5|238
1588105800000|2020-04-28 20:30:00|70862.5|70847.5|70870.1|70855.1|70873.8|70858.4|70861.6|70846.6|307
1588106100000|2020-04-28 20:35:00|70869.7|70854.7|70869.6|70854.6|70872.2|70857.2|70863.7|70848.7|213
1588106400000|2020-04-28 20:40:00|70870|70855|70877|70862|70879.5|70864.5|70869.4|70854.4|241
1588106700000|2020-04-28 20:45:00|70878.2|70860.1|70893.9|70878.9|70895.4|70880.4|70875.1|70857.5|297
1588107000000|2020-04-28 20:50:00|70894.2|70879.2|70906.6|70891.5|70909.1|70894.1|70890.6|70873.1|410
1588107300000|2020-04-28 20:55:00|70906.1|70891.6|70889.5|70874.5|70908.2|70893.2|70888.7|70866.1|341
1588107600000|2020-04-28 21:00:00|70888.9|70873.9|70899.7|70879.7|70901.1|70884.9|70888.7|70872.7|40
1588107900000|2020-04-28 21:05:00|70897.8|70882.8|70907.8|70809.6|70932.4|70883.2|70895.5|70794.5|131
1588108200000|2020-04-28 21:10:00|70904.6|70810.3|70908.1|70804.9|70924|70879.3|70895.7|70801.2|257
1588108500000|2020-04-28 21:15:00|70904.9|70807.5|70901.4|70821.9|70908.1|70823.1|70892.7|70805|99
1588108800000|2020-04-28 21:20:00|70900.9|70816|70900.4|70815.7|70907.8|70823.1|70892.7|70808.6|146
1588109100000|2020-04-28 21:25:00|70901.9|70814.3|70902.4|70811.9|70904.9|70823.1|70892.7|70808|101
1588109400000|2020-04-28 21:30:00|70903.2|70814|70901.4|70815.7|70908.6|70821.4|70893.7|70808.4|106
1588109700000|2020-04-28 21:35:00|70900.3|70813|70902.3|70813.5|70908.9|70819.4|70897.7|70808.4|94
1588110000000|2020-04-28 21:40:00|70901.1|70814.9|70903.1|70815.8|70913.5|70823.8|70896.1|70808.4|118
1588110300000|2020-04-28 21:45:00|70901|70814.1|70902.7|70815.5|70906.6|70818.8|70896|70811.5|91
1588110600000|2020-04-28 21:50:00|70901.8|70814.7|70902.6|70816.3|70906.6|70820.5|70896.8|70812.8|123
1588110900000|2020-04-28 21:55:00|70903.7|70813|70902.8|70814|70908.4|70820.9|70897.4|70811.6|120
1588111200000|2020-04-28 22:00:00|70900|70819.6|70897.7|70825.7|70912.5|70834.8|70892.7|70814.8|396
1588111500000|2020-04-28 22:05:00|70897.9|70826|70897.7|70834|70905.7|70843.5|70891.8|70823.6|678
1588111800000|2020-04-28 22:10:00|70898.3|70834.5|70900.2|70843|70908|70853.6|70888.9|70831.2|584
1588112100000|2020-04-28 22:15:00|70899.6|70841.3|70889.6|70824.9|70904|70848.3|70888|70819.5|477
1588112400000|2020-04-28 22:20:00|70890|70825.1|70898.9|70845.8|70900.9|70848.8|70885.9|70821.5|241
1588112700000|2020-04-28 22:25:00|70897.9|70845.1|70894.5|70834.5|70903.2|70849.7|70889.8|70828.7|212
1588113000000|2020-04-28 22:30:00|70895.6|70831.3|70888.9|70825.6|70896|70837.6|70884.7|70822.6|593
1588113300000|2020-04-28 22:35:00|70888.5|70826.7|70875.4|70832|70890.6|70832.1|70872.2|70823.5|466
1588113600000|2020-04-28 22:40:00|70875.5|70831.8|70881.4|70842.2|70883.8|70847|70870.5|70828.7|394
1588113900000|2020-04-28 22:45:00|70880.6|70841.5|70877.3|70845.4|70882.8|70851.2|70871.4|70839.7|396
1588114200000|2020-04-28 22:50:00|70877.4|70844.1|70877.7|70839.9|70882.5|70848.9|70873.5|70837.9|511
1588114500000|2020-04-28 22:55:00|70876.6|70840.1|70878.2|70849|70881.1|70851.3|70871.5|70835|498
1588114800000|2020-04-28 23:00:00|70878.3|70848.9|70877.9|70846.3|70883.4|70856.4|70871.4|70841.6|493
1588115100000|2020-04-28 23:05:00|70876|70845|70876.1|70843.1|70880.9|70853|70868.3|70839.6|659
1588115400000|2020-04-28 23:10:00|70876|70841.5|70872.8|70847.1|70882.4|70850.1|70869.9|70837.9|739
1588115700000|2020-04-28 23:15:00|70872.1|70846.6|70871.6|70853.4|70875.4|70854.8|70868|70841|652
1588116000000|2020-04-28 23:20:00|70869.7|70852.3|70875.5|70860.5|70880.1|70861.8|70867.4|70849.1|498
1588116300000|2020-04-28 23:25:00|70876.4|70860.2|70873|70856.3|70878.5|70861.6|70870.8|70853|411
1588116600000|2020-04-28 23:30:00|70873.6|70856.9|70866.7|70845.2|70877.2|70859.2|70856.1|70833.8|613
1588116900000|2020-04-28 23:35:00|70867.2|70844|70866.7|70844.3|70869.5|70848.3|70860.6|70835.3|703
1588117200000|2020-04-28 23:40:00|70866.4|70839.7|70870.6|70848.2|70875.5|70852|70863.4|70835.2|417
1588117500000|2020-04-28 23:45:00|70869.6|70850.2|70866.7|70848.7|70874.4|70852.3|70864.1|70840|245
1588117800000|2020-04-28 23:50:00|70865.1|70849|70863.1|70848.1|70877.5|70850.4|70860.7|70837.4|218
1588118100000|2020-04-28 23:55:00|70863|70848|70845.8|70830.8|70864.5|70848.9|70845.7|70830.7|350
1588118400000|2020-04-29 00:00:00|70846.1|70831.1|70844.7|70829.7|70847|70832|70844.6|70829.6|241
1588118700000|2020-04-29 00:05:00|70844.6|70829.6|70826|70811|70844.8|70829.8|70825.1|70810.1|342
1588119000000|2020-04-29 00:10:00|70826.2|70811.2|70846.9|70831.9|70848.4|70833.4|70825.4|70810.4|372
1588119300000|2020-04-29 00:15:00|70846.8|70831.8|70845.3|70830.3|70853.9|70838.9|70843.4|70828.4|314
1588119600000|2020-04-29 00:20:00|70845.2|70830.2|70839.8|70824.8|70846.6|70831.6|70838.7|70823.7|270
1588119900000|2020-04-29 00:25:00|70839.6|70824.6|70845.6|70830.6|70849|70834|70839.4|70824.4|258
1588120200000|2020-04-29 00:30:00|70845.1|70830.1|70844.5|70829.5|70846.3|70831.3|70843.8|70828.8|263
1588120500000|2020-04-29 00:35:00|70844.3|70829.3|70821.5|70806.5|70844.7|70829.7|70821.5|70806.5|453
1588120800000|2020-04-29 00:40:00|70822.3|70807.3|70825.1|70810.1|70828.3|70813.3|70812.8|70797.8|431
1588121100000|2020-04-29 00:45:00|70825.2|70810.2|70815|70800|70826.1|70811.1|70813.7|70798.7|410
1588121400000|2020-04-29 00:50:00|70814.9|70799.9|70819.4|70804.4|70826.5|70811.9|70814.5|70799.5|479
1588121700000|2020-04-29 00:55:00|70819.7|70804.7|70795.3|70780.3|70819.8|70804.8|70793.6|70778.6|553
1588122000000|2020-04-29 01:00:00|70795.2|70780.2|70814.1|70799.1|70820.2|70807.3|70794.8|70779.8|632
1588122300000|2020-04-29 01:05:00|70814.6|70799.6|70801.9|70786.9|70814.6|70799.6|70799.3|70785.6|757
1588122600000|2020-04-29 01:10:00|70801.4|70786.4|70804.2|70789.2|70811.6|70800.2|70798.7|70783.7|714
1588122900000|2020-04-29 01:15:00|70804.3|70789.3|70793.5|70778.5|70817.6|70798.5|70792.7|70777.7|529
1588123200000|2020-04-29 01:20:00|70793.3|70778.3|70799.3|70789.3|70803.6|70792.9|70783.7|70771.6|696
1588123500000|2020-04-29 01:25:00|70799.5|70789.5|70806.4|70791.4|70810.3|70797|70797.5|70785.2|480
1588123800000|2020-04-29 01:30:00|70801.6|70786.6|70800.1|70790.1|70817.8|70805.2|70789.4|70776.7|861
1588124100000|2020-04-29 01:35:00|70800.2|70790.2|70821.8|70811.8|70824.1|70812.6|70793.4|70783.4|759
1588124400000|2020-04-29 01:40:00|70820.8|70810.8|70809.8|70799.8|70822.4|70812.4|70806.9|70796.2|735
1588124700000|2020-04-29 01:45:00|70809.7|70799.7|70819.4|70809.4|70826.1|70816.1|70808.6|70798.6|619
1588125000000|2020-04-29 01:50:00|70819.3|70809.3|70827.2|70817.2|70835.2|70825.2|70817.3|70807.3|661
1588125300000|2020-04-29 01:55:00|70827.3|70817.3|70845.8|70835.8|70846.9|70836.9|70822.3|70812.3|676
1588125600000|2020-04-29 02:00:00|70845.4|70835.4|70823.8|70813.8|70857.1|70847.1|70822.4|70812.4|722
1588125900000|2020-04-29 02:05:00|70823.7|70813.7|70846.9|70836.9|70851.3|70841.3|70823.3|70813.3|740
1588126200000|2020-04-29 02:10:00|70847.2|70837.2|70854.2|70844.2|70855.5|70844.8|70840.9|70828.7|565
1588126500000|2020-04-29 02:15:00|70854.3|70844.3|70847.9|70837.9|70860|70850|70846.4|70836.4|559
1588126800000|2020-04-29 02:20:00|70848|70838|70840.6|70830.6|70851.5|70841.5|70827.6|70817.6|584
1588127100000|2020-04-29 02:25:00|70840.7|70830.7|70843.2|70833.2|70858|70848|70837.8|70827.8|640
1588127400000|2020-04-29 02:30:00|70842.8|70832.8|70833.5|70823.5|70848.3|70838.3|70828.6|70818.6|690
1588127700000|2020-04-29 02:35:00|70833.4|70823.4|70824.9|70814.9|70840.3|70830.3|70819.8|70809.8|648
1588128000000|2020-04-29 02:40:00|70824.6|70814.6|70824.3|70814.3|70829.4|70819.4|70822.8|70812.8|522
1588128300000|2020-04-29 02:45:00|70824.4|70814.4|70823.8|70813.8|70828.6|70818.6|70822.9|70812.9|508
1588128600000|2020-04-29 02:50:00|70823.9|70813.9|70822.8|70812.8|70834.6|70824.6|70822.8|70812.8|561
1588128900000|2020-04-29 02:55:00|70822.9|70812.9|70821.2|70811.2|70826.7|70816.7|70819.6|70809.6|553
1588129200000|2020-04-29 03:00:00|70821.3|70811.3|70833.3|70823.3|70840.5|70830.5|70821|70811|623
1588129500000|2020-04-29 03:05:00|70833.4|70823.4|70834.2|70824.2|70839.5|70829.5|70828.9|70818.9|523
1588129800000|2020-04-29 03:10:00|70833.2|70823.2|70832.3|70822.3|70838|70828|70831|70821|492
1588130100000|2020-04-29 03:15:00|70832.2|70822.2|70831|70821|70836.5|70826.5|70825.3|70815.3|598
1588130400000|2020-04-29 03:20:00|70830.9|70820.9|70834.1|70824.1|70834.6|70824.6|70827.9|70817.9|456
1588130700000|2020-04-29 03:25:00|70834|70824|70837|70827|70840.8|70830.8|70832.6|70822.6|468
1588131000000|2020-04-29 03:30:00|70835.9|70825.9|70827.1|70817.1|70835.9|70825.9|70822.8|70812.8|455
1588131300000|2020-04-29 03:35:00|70827.3|70817.3|70829|70819|70831.3|70821.3|70826.8|70816.8|299
1588131600000|2020-04-29 03:40:00|70829.4|70819.4|70830.1|70820.1|70834.1|70824.1|70828.3|70818.3|383
1588131900000|2020-04-29 03:45:00|70830.3|70820.3|70824|70814|70831.2|70821.2|70822|70812|462
1588132200000|2020-04-29 03:50:00|70823.9|70813.9|70815.9|70805.9|70824|70814|70809.9|70799.9|431
1588132500000|2020-04-29 03:55:00|70815.8|70805.8|70814.1|70804.1|70817.8|70807.8|70812.2|70801.2|497
1588132800000|2020-04-29 04:00:00|70813.9|70803.9|70814.2|70804.2|70815.7|70805.7|70812.1|70802.1|466
1588133100000|2020-04-29 04:05:00|70813.8|70803.8|70813.3|70803.3|70815.3|70805.3|70811.7|70801.7|342
1588133400000|2020-04-29 04:10:00|70813.4|70803.4|70818.7|70808.7|70822.2|70812.2|70812.4|70802.4|373
1588133700000|2020-04-29 04:15:00|70818.6|70808.6|70817.5|70807.5|70819.1|70809.1|70811.8|70801.8|398
1588134000000|2020-04-29 04:20:00|70817.6|70807.6|70822.2|70812.2|70823.9|70813.9|70816.8|70806.8|348
1588134300000|2020-04-29 04:25:00|70822.3|70812.3|70827.3|70817.3|70830.7|70820.7|70819.6|70809.6|429
1588134600000|2020-04-29 04:30:00|70827.4|70817.4|70833.5|70823.5|70834.3|70824.3|70827.1|70817.1|420
1588134900000|2020-04-29 04:35:00|70833.4|70823.4|70834|70824|70835.9|70825.9|70830.3|70820.3|450
1588135200000|2020-04-29 04:40:00|70834.5|70824.5|70831|70821|70841.3|70831.3|70830.3|70820.3|552
1588135500000|2020-04-29 04:45:00|70830.9|70820.9|70836.4|70826.4|70839.4|70829.4|70829.9|70819.9|479
1588135800000|2020-04-29 04:50:00|70836.5|70826.5|70835.2|70825.2|70837.9|70827.9|70833.9|70823.9|413
1588136100000|2020-04-29 04:55:00|70835.3|70825.3|70831.5|70821.5|70838|70828|70830.1|70819.5|480
1588136400000|2020-04-29 05:00:00|70832.3|70822.3|70834.3|70824.3|70834.9|70824.9|70828.6|70818.6|364
1588136700000|2020-04-29 05:05:00|70834.4|70824.4|70834.4|70824.4|70838.6|70828.6|70833.9|70823.9|379
1588137000000|2020-04-29 05:10:00|70834.6|70824.6|70831.3|70821.3|70835|70825|70830.3|70820.3|458
1588137300000|2020-04-29 05:15:00|70831.2|70821.2|70830.7|70820.7|70831.8|70821.8|70828|70818|539
1588137600000|2020-04-29 05:20:00|70830.5|70820.5|70825.3|70815.3|70832.1|70822.1|70825.1|70815.1|572
1588137900000|2020-04-29 05:25:00|70825.2|70815.2|70822.4|70812.4|70825.9|70815.9|70816.8|70806.8|569
1588138200000|2020-04-29 05:30:00|70822.3|70812.3|70822.6|70812.6|70824.5|70814.5|70817.8|70806.3|561
1588138500000|2020-04-29 05:35:00|70822.3|70812.3|70812.5|70802.5|70822.9|70812.9|70805.3|70795.3|635
1588138800000|2020-04-29 05:40:00|70812.4|70802.4|70805.7|70795.7|70813.7|70803.7|70803.6|70793.6|555
1588139100000|2020-04-29 05:45:00|70805.6|70795.6|70802.4|70792.4|70807.8|70797.8|70795.4|70785.4|634
1588139400000|2020-04-29 05:50:00|70802.2|70792.2|70814.7|70804.7|70814.9|70804.9|70801.4|70791.4|545
1588139700000|2020-04-29 05:55:00|70814.5|70804.5|70802.8|70792.8|70815.3|70805.3|70802.4|70792.4|646
1588140000000|2020-04-29 06:00:00|70803.1|70793.1|70811.9|70801.9|70815.9|70805.9|70798.8|70788.8|586
1588140300000|2020-04-29 06:05:00|70811.8|70801.8|70815.3|70805.3|70815.3|70805.3|70799.3|70789.3|694
1588140600000|2020-04-29 06:10:00|70815|70805|70812.8|70802.8|70816.4|70806.4|70804|70794|622
1588140900000|2020-04-29 06:15:00|70812.9|70802.9|70818.5|70808.5|70823.6|70813.6|70811.7|70801.7|591
1588141200000|2020-04-29 06:20:00|70818.4|70808.4|70837.9|70827.9|70838|70828|70817.7|70807.7|573
1588141500000|2020-04-29 06:25:00|70837.8|70827.8|70839.9|70829.9|70844.8|70834.8|70829.6|70819.6|565
1588141800000|2020-04-29 06:30:00|70840|70830|70826.6|70816.6|70840.1|70830.1|70825.5|70815.5|532
1588142100000|2020-04-29 06:35:00|70826.5|70816.5|70836|70826|70838|70828|70825.4|70815.4|402
1588142400000|2020-04-29 06:40:00|70835.9|70825.9|70844.4|70834.4|70846.2|70836.2|70828.4|70818.4|390
1588142700000|2020-04-29 06:45:00|70844.5|70834.5|70837.7|70827.7|70850|70840|70837.3|70827.3|501
1588143000000|2020-04-29 06:50:00|70837.9|70827.9|70827.5|70817.5|70837.9|70827.9|70821.5|70811.5|519
1588143300000|2020-04-29 06:55:00|70827.6|70817.6|70817.5|70807.5|70834.3|70824.3|70817.1|70807.1|517
1588143600000|2020-04-29 07:00:00|70817.3|70807.3|70804.3|70794.3|70832.8|70822.8|70804.3|70794.3|670
1588143900000|2020-04-29 07:05:00|70803.8|70793.8|70807.3|70797.3|70809.9|70799.9|70802.2|70792.2|671
1588144200000|2020-04-29 07:10:00|70807.6|70797.6|70804.9|70794.9|70808.3|70798.3|70795.3|70785.3|613
1588144500000|2020-04-29 07:15:00|70806.1|70796.1|70823|70813|70828.1|70818.1|70806.1|70796.1|592
1588144800000|2020-04-29 07:20:00|70822.8|70812.8|70823.2|70813.2|70824.2|70814.2|70816.4|70806.4|483
1588145100000|2020-04-29 07:25:00|70823|70813|70828.1|70818.1|70830.6|70820.6|70821|70811|471
1588145400000|2020-04-29 07:30:00|70826|70816|70825.2|70815.2|70834.1|70824.1|70820.8|70810.8|520
1588145700000|2020-04-29 07:35:00|70825.3|70815.3|70825.8|70815.8|70826.4|70816.4|70821.6|70811.6|425
1588146000000|2020-04-29 07:40:00|70825.7|70815.7|70833.6|70823.6|70835.9|70825.9|70825.6|70815.6|523
1588146300000|2020-04-29 07:45:00|70833.7|70823.7|70830.3|70820.3|70836|70826|70826.3|70816.3|495
1588146600000|2020-04-29 07:50:00|70830.4|70820.4|70821.3|70811.3|70833|70823|70821.3|70811.3|479
1588146900000|2020-04-29 07:55:00|70821.4|70811.4|70811.1|70801.1|70822.5|70812.5|70807|70797|535
1588147200000|2020-04-29 08:00:00|70811.3|70801.3|70804.5|70794.5|70817.8|70807.8|70801.5|70791.5|560
1588147500000|2020-04-29 08:05:00|70805.2|70795.2|70820.4|70810.4|70822.7|70812.7|70805.2|70795.2|473
1588147800000|2020-04-29 08:10:00|70820.3|70810.3|70823|70813|70824.3|70814.3|70817.7|70807.7|522
1588148100000|2020-04-29 08:15:00|70822.8|70812.8|70821.3|70811.3|70824.1|70814.1|70818.9|70808.9|390
1588148400000|2020-04-29 08:20:00|70821.4|70811.4|70820.5|70810.5|70825.2|70815.2|70818.2|70808.2|436
1588148700000|2020-04-29 08:25:00|70820.1|70810.1|70814|70804|70820.4|70810.4|70813.6|70803.6|516
1588149000000|2020-04-29 08:30:00|70813.9|70803.9|70786|70776|70813.9|70803.9|70784.1|70774.1|571
1588149300000|2020-04-29 08:35:00|70787.6|70777.6|70800.7|70790.7|70805.1|70795.1|70787.6|70777.6|423
1588149600000|2020-04-29 08:40:00|70800.9|70790.9|70800.5|70790.5|70806.7|70796.7|70794|70784|445
1588149900000|2020-04-29 08:45:00|70800.6|70790.6|70802|70792|70804.7|70794.7|70795.6|70785.6|401
1588150200000|2020-04-29 08:50:00|70801.9|70791.9|70808.4|70798.4|70812.6|70802.6|70801.9|70791.9|425
1588150500000|2020-04-29 08:55:00|70808.5|70798.5|70806.8|70796.8|70820.4|70810.4|70805.3|70795.3|499
1588150800000|2020-04-29 09:00:00|70806.6|70796.6|70811.9|70801.9|70815.5|70805.5|70806.4|70796.4|365
1588151100000|2020-04-29 09:05:00|70812|70802|70807.6|70797.6|70812.8|70802.1|70806.4|70796.4|410
1588151400000|2020-04-29 09:10:00|70807.3|70797.3|70807.3|70797.3|70808.9|70798.9|70804.8|70794.8|388
1588151700000|2020-04-29 09:15:00|70807.4|70797.4|70811.1|70801.1|70813.8|70803.8|70806.6|70796.6|427
1588152000000|2020-04-29 09:20:00|70810.6|70800.6|70804.8|70794.8|70811|70801|70803.8|70793.8|431
1588152300000|2020-04-29 09:25:00|70804.9|70794.9|70799.6|70789.6|70806.5|70796.5|70799.1|70789.1|481
1588152600000|2020-04-29 09:30:00|70800|70790|70803.7|70793.7|70806|70796|70796.5|70786.5|455
1588152900000|2020-04-29 09:35:00|70803.8|70793.8|70806.9|70796.9|70814.6|70804.6|70803.7|70793.7|440
1588153200000|2020-04-29 09:40:00|70806.8|70796.8|70814.4|70804.4|70817.1|70807.1|70806.3|70796.3|546
1588153500000|2020-04-29 09:45:00|70814.3|70804.3|70811.3|70801.3|70817.4|70807.4|70807.5|70797.5|471
1588153800000|2020-04-29 09:50:00|70811.4|70801.4|70821.3|70811.3|70822.1|70812.1|70808|70798|474
1588154100000|2020-04-29 09:55:00|70821.1|70811.1|70824.6|70814.6|70825.2|70815.2|70818.8|70808.8|399
1588154400000|2020-04-29 10:00:00|70824.8|70814.8|70832.1|70822.1|70833.7|70823.7|70824.1|70814.1|348
1588154700000|2020-04-29 10:05:00|70832.3|70822.3|70826.1|70816.1|70833.5|70823.5|70825.4|70815.4|322
1588155000000|2020-04-29 10:10:00|70825.9|70815.9|70829.1|70819.1|70829.1|70819.1|70825.1|70815.1|355
1588155300000|2020-04-29 10:15:00|70829|70819|70829.3|70819.3|70830.5|70820.5|70827.6|70817.6|373
1588155600000|2020-04-29 10:20:00|70829.2|70819.2|70830.1|70820.1|70830.7|70820.7|70827.4|70817.4|435
1588155900000|2020-04-29 10:25:00|70829.8|70819.8|70830.7|70820.7|70832.9|70822.9|70829.1|70819.1|231
1588156200000|2020-04-29 10:30:00|70830.6|70820.6|70835.7|70825.7|70837.4|70827.4|70830.3|70820.3|328
1588156500000|2020-04-29 10:35:00|70835.8|70825.8|70833.1|70823.1|70838.6|70828.6|70832.4|70822.4|343
1588156800000|2020-04-29 10:40:00|70833.4|70823.4|70830.3|70820.3|70835.8|70825.8|70830.1|70820.1|385
1588157100000|2020-04-29 10:45:00|70830.5|70820.5|70832.7|70822.7|70833.4|70823.4|70829.3|70819.3|427
1588157400000|2020-04-29 10:50:00|70833|70823|70835.5|70825.5|70836.2|70826.2|70830.7|70820.7|281
1588157700000|2020-04-29 10:55:00|70835.6|70825.6|70837.5|70827.5|70840.1|70830.1|70834.7|70824.7|250
1588158000000|2020-04-29 11:00:00|70837.3|70827.3|70840.4|70830.4|70843.2|70833.2|70837.3|70827.3|268
1588158300000|2020-04-29 11:05:00|70840.3|70830.3|70844|70834|70849.5|70839.5|70840|70830|299
1588158600000|2020-04-29 11:10:00|70843.9|70833.9|70839.2|70829.2|70844|70834|70834.2|70824.2|406
1588158900000|2020-04-29 11:15:00|70839.1|70829.1|70846|70836|70849.4|70837.6|70837.5|70827.5|386
1588159200000|2020-04-29 11:20:00|70845.9|70835.9|70847.5|70837.5|70849.8|70839.8|70844.7|70834.7|277
1588159500000|2020-04-29 11:25:00|70847.4|70837.4|70845.3|70835.3|70851.1|70838.9|70844.6|70834.6|319
1588159800000|2020-04-29 11:30:00|70845.2|70835.2|70835.8|70825.8|70845.6|70835.6|70835.3|70825.3|427
1588160100000|2020-04-29 11:35:00|70835.7|70825.7|70837.5|70827.5|70843.9|70833.9|70834.8|70824.8|388
1588160400000|2020-04-29 11:40:00|70837.4|70827.4|70832.2|70822.2|70839.7|70829.7|70831.8|70821.8|440
1588160700000|2020-04-29 11:45:00|70832.3|70822.3|70845.9|70835.9|70846|70836|70832|70822|358
1588161000000|2020-04-29 11:50:00|70845.7|70835.7|70849.2|70839.2|70852.8|70842.8|70844.4|70834.4|328
1588161300000|2020-04-29 11:55:00|70849.3|70839.3|70852|70842|70853|70843|70847.9|70837.9|274
1588161600000|2020-04-29 12:00:00|70852.1|70842.1|70853.5|70843.5|70853.8|70843.8|70848.2|70838.2|243
1588161900000|2020-04-29 12:05:00|70853.6|70843.6|70851.7|70841.7|70854.7|70844.7|70847.4|70837.4|289
1588162200000|2020-04-29 12:10:00|70851.5|70841.5|70851|70841|70851.8|70841.8|70849|70839|322
1588162500000|2020-04-29 12:15:00|70851.1|70841.1|70872.3|70862.3|70874.6|70864.6|70850.8|70840.8|514
1588162800000|2020-04-29 12:20:00|70872.4|70862.4|70868|70858|70872.4|70862.4|70865.1|70855.1|450
1588163100000|2020-04-29 12:25:00|70867.8|70857.8|70871.7|70846.3|70882.5|70866.6|70867.3|70843.6|425
1588163400000|2020-04-29 12:30:00|70871.8|70845.3|70846.3|70836.3|70877.9|70854.5|70828.4|70814.6|871
1588163700000|2020-04-29 12:35:00|70846.4|70836.4|70845.4|70835.4|70846.4|70836.4|70832.3|70822.3|687
1588164000000|2020-04-29 12:40:00|70845.3|70835.3|70835.2|70825.2|70845.3|70835.3|70826.6|70816.3|776
1588164300000|2020-04-29 12:45:00|70835.4|70825.4|70822.5|70812.5|70842.8|70830.7|70818.5|70806.2|710
1588164600000|2020-04-29 12:50:00|70822.8|70812.8|70831.5|70821.5|70833.6|70823.6|70821.7|70811.7|463
1588164900000|2020-04-29 12:55:00|70831.6|70821.6|70832.8|70822.8|70837.4|70827.4|70825.6|70815.6|612
1588165200000|2020-04-29 13:00:00|70833|70823|70830.1|70820.1|70834|70824|70823.9|70813.9|631
1588165500000|2020-04-29 13:05:00|70829.8|70819.8|70825.8|70815.8|70832.1|70822.1|70825.2|70815.2|520
1588165800000|2020-04-29 13:10:00|70825.7|70815.7|70843.4|70833.4|70846.4|70834.6|70825.3|70815.3|653
1588166100000|2020-04-29 13:15:00|70843.5|70833.5|70841.4|70826.4|70849.9|70837.6|70840.8|70825.8|507
1588166400000|2020-04-29 13:20:00|70841.5|70826.5|70827.8|70817.8|70843.1|70830.7|70827|70817|498
1588166700000|2020-04-29 13:25:00|70827.5|70817.5|70826.4|70811.4|70831.6|70820.7|70825.7|70811.1|658
1588167000000|2020-04-29 13:30:00|70826.1|70811.1|70847.3|70832.3|70850.7|70835.7|70824.2|70811|807
1588167300000|2020-04-29 13:35:00|70847.1|70832.1|70839.8|70824.8|70847.1|70833.8|70835.1|70822.8|725
1588167600000|2020-04-29 13:40:00|70839.7|70824.7|70834|70819|70841.9|70827.3|70831|70817.5|671
1588167900000|2020-04-29 13:45:00|70834.1|70819.1|70822.8|70807.8|70836.4|70825|70819.6|70806.5|658
1588168200000|2020-04-29 13:50:00|70822.7|70807.7|70821|70806|70824.2|70811.6|70820.1|70805.1|643
1588168500000|2020-04-29 13:55:00|70820.9|70805.9|70817.4|70802.4|70827.1|70813.6|70817.4|70802.4|566
1588168800000|2020-04-29 14:00:00|70816.7|70801.7|70823.9|70808.9|70824.2|70811.9|70809.8|70796.4|569
1588169100000|2020-04-29 14:05:00|70823.4|70808.4|70823.6|70808.6|70824.9|70810.6|70816.3|70804|548
1588169400000|2020-04-29 14:10:00|70823.5|70808.5|70827.2|70817.2|70829.7|70818.1|70822|70807|492
1588169700000|2020-04-29 14:15:00|70826.9|70816.9|70827.1|70817.1|70829.3|70819.3|70820.8|70810.8|467
1588170000000|2020-04-29 14:20:00|70827.6|70817.6|70822.9|70807.9|70829.1|70819.1|70816.7|70806.4|464
1588170300000|2020-04-29 14:25:00|70823|70808|70808.8|70798.8|70823.6|70811.1|70807.9|70796|544
1588170600000|2020-04-29 14:30:00|70808.6|70798.6|70809.7|70799.7|70812.1|70802.1|70803.9|70793.9|396
1588170900000|2020-04-29 14:35:00|70809.8|70799.8|70820|70810|70823.4|70813.4|70807.6|70797.6|472
1588171200000|2020-04-29 14:40:00|70820.1|70810.1|70816.5|70806.5|70820.6|70810.6|70815.8|70805.8|443
1588171500000|2020-04-29 14:45:00|70816.6|70806.6|70813.9|70803.9|70817.6|70807.6|70812.7|70802.7|434
1588171800000|2020-04-29 14:50:00|70814|70804|70801.8|70791.8|70814|70804|70798.4|70788|579
1588172100000|2020-04-29 14:55:00|70802.4|70792.4|70803.7|70793.7|70811.2|70800.9|70793.5|70783.5|729
1588172400000|2020-04-29 15:00:00|70804.4|70794.4|70812|70802|70820.9|70805.9|70802.7|70792.1|632
1588172700000|2020-04-29 15:05:00|70812.2|70802.2|70819.1|70809.1|70819.8|70809.8|70811.4|70801.4|425
1588173000000|2020-04-29 15:10:00|70819.2|70809.2|70810|70800|70820|70810|70808.8|70796.8|467
1588173300000|2020-04-29 15:15:00|70809.9|70799.9|70815.5|70805.5|70817.9|70807.9|70805.3|70792.6|514
1588173600000|2020-04-29 15:20:00|70815.6|70805.6|70811.6|70801.6|70817.3|70805.8|70808.7|70798.3|448
1588173900000|2020-04-29 15:25:00|70811.7|70801.7|70811.3|70801.3|70815.4|70803.9|70810.1|70798|410
1588174200000|2020-04-29 15:30:00|70811.4|70801.4|70814.1|70799.1|70817.4|70805|70806|70791|494
1588174500000|2020-04-29 15:35:00|70814|70799|70822.9|70812.9|70826.9|70812.9|70811.4|70798.4|530
1588174800000|2020-04-29 15:40:00|70822.8|70812.8|70826.4|70811.4|70830.9|70815.9|70821.9|70807.5|468
1588175100000|2020-04-29 15:45:00|70826.5|70811.5|70827.4|70812.4|70830.3|70817.2|70824.2|70810.5|374
1588175400000|2020-04-29 15:50:00|70827.5|70812.5|70819|70809|70829.5|70816.9|70817.8|70807.6|475
1588175700000|2020-04-29 15:55:00|70818.4|70808.4|70818.5|70803.5|70823|70810|70812.7|70800.2|424
1588176000000|2020-04-29 16:00:00|70818.4|70803.4|70809.1|70794.1|70818.4|70806.3|70806.6|70793.4|599
1588176300000|2020-04-29 16:05:00|70809|70794|70807|70792|70809.4|70797.3|70803.9|70790.9|505
1588176600000|2020-04-29 16:10:00|70806.6|70791.6|70800.8|70790.8|70807.6|70795.3|70799.2|70788|530
1588176900000|2020-04-29 16:15:00|70800.9|70790.9|70799.9|70789.9|70807.8|70795.7|70798.4|70787.2|561
1588177200000|2020-04-29 16:20:00|70800|70790|70787.8|70777.8|70801.5|70791.5|70785|70773.7|667
1588177500000|2020-04-29 16:25:00|70787.6|70777.6|70794.1|70779.1|70794.1|70781.5|70786.5|70774.1|524
1588177800000|2020-04-29 16:30:00|70794|70779|70791.3|70781.3|70794.3|70782.1|70787.4|70775.1|515
1588178100000|2020-04-29 16:35:00|70791.1|70781.1|70791.5|70781.5|70795.4|70781.8|70788.9|70775.9|505
1588178400000|2020-04-29 16:40:00|70791.2|70781.2|70790.3|70780.3|70794.8|70782.5|70789.4|70776.8|516
1588178700000|2020-04-29 16:45:00|70790|70780|70788.8|70778.8|70792.9|70781.7|70787.1|70775.4|513
1588179000000|2020-04-29 16:50:00|70788.7|70778.7|70777|70767|70791.2|70778.8|70774|70759.3|580
1588179300000|2020-04-29 16:55:00|70776.8|70766.8|70782.4|70772.4|70785|70772.9|70772|70760.3|605
1588179600000|2020-04-29 17:00:00|70782.3|70772.3|70762|70752|70791.9|70776.9|70758.8|70748.2|571
1588179900000|2020-04-29 17:05:00|70761.9|70751.9|70771.5|70756.5|70780|70764.4|70758.1|70746.6|637
1588180200000|2020-04-29 17:10:00|70771.7|70756.7|70784.8|70769.8|70787.3|70772.3|70771.4|70756.4|743
1588180500000|2020-04-29 17:15:00|70784.6|70769.6|70779.5|70764.5|70784.6|70769.6|70779.1|70764.1|638
1588180800000|2020-04-29 17:20:00|70779.4|70764.4|70778.2|70763.2|70783.5|70768.5|70776.5|70761.5|669
1588181100000|2020-04-29 17:25:00|70777.8|70762.8|70778.6|70763.6|70779.7|70764.7|70775.1|70760.1|755
1588181400000|2020-04-29 17:30:00|70778.3|70763.3|70787.8|70772.8|70790.2|70775.2|70777.7|70762.7|616
1588181700000|2020-04-29 17:35:00|70788.2|70773.2|70791.6|70776.6|70791.9|70776.9|70786.3|70771.3|587
1588182000000|2020-04-29 17:40:00|70791.2|70776.2|70784|70769|70791.7|70776.7|70782.5|70767.5|668
1588182300000|2020-04-29 17:45:00|70783.9|70768.9|70774.2|70759.2|70784|70769|70774.1|70759.1|673
1588182600000|2020-04-29 17:50:00|70774.3|70759.3|70772.4|70757.4|70775|70760|70761.5|70746.5|636
1588182900000|2020-04-29 17:55:00|70772|70757|70798.2|70760.2|70799.8|70768.9|70764.9|70749.9|730
1588183200000|2020-04-29 18:00:00|70798.4|70761.6|70771.3|70756.3|70798.4|70768|70759.5|70744.5|964
1588183500000|2020-04-29 18:05:00|70771.6|70756.6|70771.4|70756.4|70774.6|70759.6|70770.1|70755.1|539
1588183800000|2020-04-29 18:10:00|70771.5|70756.5|70760.8|70745.8|70772.1|70757.1|70758.5|70743.5|728
1588184100000|2020-04-29 18:15:00|70760.6|70745.6|70756.6|70741.6|70764.5|70749.5|70754.4|70739.7|582
1588184400000|2020-04-29 18:20:00|70756.2|70741.2|70751.4|70736.4|70757.5|70743.9|70750.4|70736.3|617
1588184700000|2020-04-29 18:25:00|70751.1|70736.1|70744.3|70729.3|70751.5|70739|70734.7|70719.7|749
1588185000000|2020-04-29 18:30:00|70744.5|70729.5|70748.7|70733.7|70750.3|70735.3|70741|70726|702
1588185300000|2020-04-29 18:35:00|70748.5|70733.5|70737.4|70722.4|70749.9|70734.9|70736.8|70721.8|599
1588185600000|2020-04-29 18:40:00|70737.7|70722.7|70721.7|70706.7|70742|70727|70718.5|70704|758
1588185900000|2020-04-29 18:45:00|70718.7|70708.7|70725.7|70710.7|70727|70712|70717.2|70703.4|655
1588186200000|2020-04-29 18:50:00|70725.8|70710.8|70732.2|70722.2|70734.8|70722.2|70722.1|70707.1|556
1588186500000|2020-04-29 18:55:00|70732.3|70722.3|70738.8|70723.8|70743.6|70730.9|70732.2|70720.4|696
1588186800000|2020-04-29 19:00:00|70739|70724|70735.7|70720.7|70746.3|70731.3|70735.5|70720.5|663
1588187100000|2020-04-29 19:05:00|70735.4|70720.4|70728|70713|70738.2|70723.2|70726|70711|618
1588187400000|2020-04-29 19:10:00|70727.8|70712.8|70735.8|70720.8|70736.5|70721.5|70726.5|70711.5|695
1588187700000|2020-04-29 19:15:00|70735.7|70720.7|70741.5|70726.5|70743.5|70728.5|70735.3|70720.3|665
1588188000000|2020-04-29 19:20:00|70741.3|70726.3|70739.4|70724.4|70741.8|70726.8|70732|70717|733
1588188300000|2020-04-29 19:25:00|70738.5|70723.5|70734.2|70719.2|70739.5|70724.5|70732.4|70717.4|690
1588188600000|2020-04-29 19:30:00|70733.8|70718.8|70730.8|70715.8|70734.5|70719.5|70727.9|70712.9|648
1588188900000|2020-04-29 19:35:00|70730.9|70715.9|70727.3|70712.3|70731.8|70716.8|70726.4|70711.4|641
1588189200000|2020-04-29 19:40:00|70727.4|70712.4|70728.5|70713.5|70728.8|70715.1|70724.5|70709.5|535
1588189500000|2020-04-29 19:45:00|70728.7|70713.7|70727.8|70712.8|70728.7|70715.1|70723.3|70710.7|531
1588189800000|2020-04-29 19:50:00|70727.7|70712.7|70731.6|70716.6|70732.9|70717.9|70720.3|70705.3|608
1588190100000|2020-04-29 19:55:00|70732.2|70717.2|70729|70714|70737.7|70722.7|70722.2|70707.2|551
1588190400000|2020-04-29 20:00:00|70732.1|70717.1|70735.6|70720.6|70737.2|70721.7|70732.1|70717.1|234
1588190700000|2020-04-29 20:05:00|70734.7|70719.7|70728.5|70713.5|70741.2|70726.2|70725|70710|326
1588191000000|2020-04-29 20:10:00|70728.9|70713.9|70735.6|70720.6|70737|70722|70728.4|70713.4|180
1588191300000|2020-04-29 20:15:00|70735.8|70720.8|70775.2|70755.3|70778.7|70756.4|70735.3|70720.3|343
1588191600000|2020-04-29 20:20:00|70776.5|70754.9|70751.6|70726.3|70778.7|70759.8|70747.3|70725.5|324
1588191900000|2020-04-29 20:25:00|70752.6|70727.9|70743.5|70728.5|70758.7|70735.6|70741.8|70724.4|290
1588192200000|2020-04-29 20:30:00|70742.6|70727.6|70723.4|70708.4|70745.6|70727.7|70722.2|70707.2|233
1588192500000|2020-04-29 20:35:00|70723.5|70708.5|70744.6|70720.7|70744.6|70725.2|70720|70703.7|294
1588192800000|2020-04-29 20:40:00|70743.1|70721.2|70742.9|70719.4|70748.8|70733.8|70735.3|70716|203
1588193100000|2020-04-29 20:45:00|70742.4|70719.5|70740.9|70719.8|70755.6|70731.4|70732.9|70709.2|358
1588193400000|2020-04-29 20:50:00|70743.4|70718.1|70742|70718.7|70748.4|70722.8|70734.8|70711.5|220
1588193700000|2020-04-29 20:55:00|70742.1|70714.5|70747.5|70712|70757.2|70723.6|70738.5|70705.2|203
1588194000000|2020-04-29 21:00:00|70751.9|70711.3|70758|70716.8|70758|70717.7|70750.1|70706.1|60
1588194300000|2020-04-29 21:05:00|70762.7|70705.1|70760.5|70701.1|70775.8|70719.2|70754.3|70697.3|146
1588194600000|2020-04-29 21:10:00|70758.1|70700.8|70755.7|70700.2|70775.4|70717.9|70746.7|70698.8|163
1588194900000|2020-04-29 21:15:00|70763.5|70711.2|70765.5|70705.1|70777.6|70719.5|70751.8|70699.6|154
1588195200000|2020-04-29 21:20:00|70760.2|70708.8|70759.1|70715.5|70786.4|70725.3|70755.1|70697.3|79
1588195500000|2020-04-29 21:25:00|70778.8|70709.1|70770.6|70701.6|70779|70722.1|70756|70695.2|93
1588195800000|2020-04-29 21:30:00|70772|70704.2|70749.6|70713.1|70773|70718.4|70745.2|70695.9|213
1588196100000|2020-04-29 21:35:00|70748.5|70709.3|70747.3|70710.6|70755.9|70718.4|70744.9|70704.1|122
1588196400000|2020-04-29 21:40:00|70751.5|70719.7|70753.6|70716.3|70759.9|70719.8|70742.3|70702.4|123
1588196700000|2020-04-29 21:45:00|70757.7|70713.8|70752.6|70711.6|70758.1|70719.7|70747.8|70703.9|145
1588197000000|2020-04-29 21:50:00|70752.4|70710.3|70757.4|70711.8|70758.8|70719.7|70747.7|70704.2|136
1588197300000|2020-04-29 21:55:00|70752.4|70707.1|70759.6|70711.5|70768.3|70719.7|70746.3|70705.2|136
1588197600000|2020-04-29 22:00:00|70757|70707.7|70754.1|70710.1|70775.5|70716|70748|70705.2|280
1588197900000|2020-04-29 22:05:00|70755.6|70710.9|70749.1|70703.8|70757.4|70710.9|70747.4|70700.1|458
1588198200000|2020-04-29 22:10:00|70749|70703.7|70752.1|70706.2|70755.9|70709.1|70745.1|70696.7|432
1588198500000|2020-04-29 22:15:00|70750.1|70703.4|70751.1|70705|70757.2|70708.6|70747.4|70696.8|534
1588198800000|2020-04-29 22:20:00|70749|70700.2|70751.7|70706.6|70755.8|70709.4|70746|70698.8|421
1588199100000|2020-04-29 22:25:00|70749|70706.4|70753.5|70703.2|70755.8|70709.8|70748.4|70701.2|355
1588199400000|2020-04-29 22:30:00|70753.3|70703.6|70752.6|70703.7|70754.8|70707.5|70749.1|70700.6|352
1588199700000|2020-04-29 22:35:00|70752|70704.2|70756.3|70704.8|70759|70708.5|70749.4|70700.9|421
1588200000000|2020-04-29 22:40:00|70757|70704.6|70748.7|70716.8|70757.1|70718.7|70746.8|70702.1|380
1588200300000|2020-04-29 22:45:00|70749.6|70716.6|70747.6|70720|70753.8|70722.5|70744.6|70704.7|426
1588200600000|2020-04-29 22:50:00|70746.9|70719.6|70742.1|70710.1|70750|70724.9|70741.6|70707.5|1013
1588200900000|2020-04-29 22:55:00|70744.6|70710.3|70744.9|70716.7|70749.3|70721.7|70741.3|70707|986
1588201200000|2020-04-29 23:00:00|70744.7|70716.8|70750.4|70728|70757.5|70731.2|70744.7|70714.8|851
1588201500000|2020-04-29 23:05:00|70750.2|70727.2|70750.8|70725.8|70755.1|70731.6|70745.2|70714.5|691
1588201800000|2020-04-29 23:10:00|70751|70725.9|70753.9|70719.2|70757.4|70726.1|70747|70716|894
1588202100000|2020-04-29 23:15:00|70754.2|70719.3|70752|70717.3|70759.2|70725.4|70748.2|70712.9|889
1588202400000|2020-04-29 23:20:00|70752.2|70717.5|70746.1|70715.8|70758.2|70720.6|70736.5|70709.2|920
1588202700000|2020-04-29 23:25:00|70748.4|70716.9|70745.7|70715.6|70752|70720.8|70742.8|70712|940
1588203000000|2020-04-29 23:30:00|70744.8|70715.8|70745.8|70714.4|70749.1|70718.9|70742.5|70711.4|713
1588203300000|2020-04-29 23:35:00|70745.2|70712.2|70743.3|70721|70747.8|70721.4|70739.6|70710.6|946
1588203600000|2020-04-29 23:40:00|70743.5|70721.1|70739.6|70714.6|70752.2|70723.1|70738.6|70711.5|981
1588203900000|2020-04-29 23:45:00|70739.7|70713.9|70741.7|70711|70746|70722.2|70732.6|70709.5|535
1588204200000|2020-04-29 23:50:00|70742.1|70712.6|70741.1|70712.3|70744|70715.5|70736.7|70709.7|448
1588204500000|2020-04-29 23:55:00|70740.3|70713.1|70740.9|70713.2|70750.1|70716.7|70735.5|70709.6|507
1588204800000|2020-04-30 00:00:00|70741.4|70714.3|70740|70715.9|70744.7|70721.2|70736.5|70713.2|430
1588205100000|2020-04-30 00:05:00|70740.3|70718.1|70737.1|70718.3|70743|70719.7|70734.2|70713.2|508
1588205400000|2020-04-30 00:10:00|70736.1|70717.8|70735.5|70720.5|70741.4|70722.6|70732.5|70713.1|422
1588205700000|2020-04-30 00:15:00|70735.7|70720.7|70740.5|70720.7|70743.9|70721.6|70734|70715.6|548
1588206000000|2020-04-30 00:20:00|70740.2|70720.9|70746.3|70731|70748.1|70732.5|70739.4|70717.8|577
1588206300000|2020-04-30 00:25:00|70746.1|70729.4|70745.2|70730.2|70747.7|70732.3|70741.9|70726.8|559
1588206600000|2020-04-30 00:30:00|70746.6|70731.6|70766|70751|70773|70758|70745.2|70730.2|708
1588206900000|2020-04-30 00:35:00|70765.9|70750.9|70762.5|70747.5|70768.4|70753.4|70760.6|70745.6|464
1588207200000|2020-04-30 00:40:00|70762.4|70747.4|70767.3|70752.3|70769.6|70754.6|70758.8|70744|343
1588207500000|2020-04-30 00:45:00|70767.2|70752.2|70766.4|70751.4|70772|70757|70764.6|70750.6|444
1588207800000|2020-04-30 00:50:00|70766.6|70751.6|70767.8|70752.8|70770.3|70755.3|70763.6|70748.6|493
1588208100000|2020-04-30 00:55:00|70767.6|70752.6|70778.6|70763.6|70782.5|70766.9|70766.8|70751.8|423
1588208400000|2020-04-30 01:00:00|70776.9|70761.9|70769.7|70754.7|70778.3|70763.3|70764.4|70747.6|577
1588208700000|2020-04-30 01:05:00|70769.8|70754.8|70765.9|70750.9|70774.1|70760.2|70764|70749|528
1588209000000|2020-04-30 01:10:00|70766.2|70751.2|70757.7|70742.7|70768|70755|70753|70738|421
1588209300000|2020-04-30 01:15:00|70757.4|70742.4|70739|70724|70762.4|70744.7|70736.7|70722.5|479
1588209600000|2020-04-30 01:20:00|70738.8|70723.8|70729.2|70719.2|70738.8|70726.3|70724.8|70714.8|426
1588209900000|2020-04-30 01:25:00|70729.3|70719.3|70721.3|70706.3|70729.8|70719.8|70716.2|70704.9|501
1588210200000|2020-04-30 01:30:00|70721.6|70706.6|70701.6|70691.6|70721.6|70709.7|70687.1|70675|731
1588210500000|2020-04-30 01:35:00|70701.4|70691.4|70710.3|70700.3|70714.8|70702|70695.9|70684.6|695
1588210800000|2020-04-30 01:40:00|70710.6|70700.6|70703|70688|70713.6|70702|70702.2|70687.9|614
1588211100000|2020-04-30 01:45:00|70704.3|70689.3|70695.3|70685.3|70705.2|70690.2|70689.9|70678.8|629
1588211400000|2020-04-30 01:50:00|70695.6|70685.6|70682.5|70672.5|70695.7|70685.7|70677.2|70664.4|625
1588211700000|2020-04-30 01:55:00|70682.7|70672.7|70648.4|70638.4|70683|70673|70647.5|70637.5|553
1588212000000|2020-04-30 02:00:00|70648.6|70638.6|70660.1|70650.1|70660.3|70650.3|70632|70622|753
1588212300000|2020-04-30 02:05:00|70659.8|70649.8|70648.2|70638.2|70659.9|70649.9|70646.4|70636.4|662
1588212600000|2020-04-30 02:10:00|70646.1|70636.1|70668.3|70658.3|70668.3|70658.3|70643.5|70633.5|590
1588212900000|2020-04-30 02:15:00|70668.2|70658.2|70654.2|70644.2|70668.4|70658.4|70653.2|70641.3|525
1588213200000|2020-04-30 02:20:00|70654.1|70644.1|70672.3|70662.3|70676.6|70666.6|70651.8|70641.8|544
1588213500000|2020-04-30 02:25:00|70672.1|70662.1|70680.7|70670.7|70685.7|70673.9|70665.7|70655.7|556
1588213800000|2020-04-30 02:30:00|70680.8|70670.8|70691.1|70681.1|70698.3|70688.3|70680.8|70668.8|572
1588214100000|2020-04-30 02:35:00|70691.2|70681.2|70688.5|70678.5|70697.1|70685.9|70682.7|70672.6|566
1588214400000|2020-04-30 02:40:00|70688.6|70678.6|70663.9|70653.9|70691|70678.8|70662|70652|654
1588214700000|2020-04-30 02:45:00|70663.5|70653.5|70642.9|70632.9|70665.9|70655.9|70637.1|70627.1|560
1588215000000|2020-04-30 02:50:00|70643|70633|70652.3|70642.3|70658.1|70648.1|70643|70632.9|563
1588215300000|2020-04-30 02:55:00|70652.2|70642.2|70661.1|70651.1|70666.4|70656.4|70650.5|70640.5|599
1588215600000|2020-04-30 03:00:00|70660.9|70650.9|70669.8|70659.8|70671|70661|70657.6|70645.2|643
1588215900000|2020-04-30 03:05:00|70670|70660|70660.5|70650.5|70670|70660|70649|70639|633
1588216200000|2020-04-30 03:10:00|70660.2|70650.2|70656.4|70646.4|70660.7|70650.7|70649.9|70639.9|525
1588216500000|2020-04-30 03:15:00|70656.5|70646.5|70667.5|70657.5|70672.5|70662.5|70655.9|70645.9|520
1588216800000|2020-04-30 03:20:00|70667.6|70657.6|70647.5|70637.5|70667.6|70657.6|70646.8|70636.8|549
1588217100000|2020-04-30 03:25:00|70647.2|70637.2|70640.7|70630.7|70648.7|70638.7|70638.5|70628.5|590
1588217400000|2020-04-30 03:30:00|70640.6|70630.6|70645.3|70635.3|70647.7|70637.7|70631|70621|526
1588217700000|2020-04-30 03:35:00|70645.6|70635.6|70651.7|70641.7|70654.7|70644.7|70641.8|70631.8|503
1588218000000|2020-04-30 03:40:00|70651.8|70641.8|70652.7|70642.7|70654.4|70644.4|70650.1|70640.1|580
1588218300000|2020-04-30 03:45:00|70652.5|70642.5|70654|70644|70654.4|70644.4|70646.4|70634.5|502
1588218600000|2020-04-30 03:50:00|70653.6|70643.6|70655.1|70645.1|70660.2|70650.2|70647.1|70635.8|606
1588218900000|2020-04-30 03:55:00|70655|70645|70645.6|70635.6|70655.1|70645.1|70644|70634|525
1588219200000|2020-04-30 04:00:00|70645.4|70635.4|70640.1|70630.1|70647.5|70637.5|70630.4|70620.4|559
1588219500000|2020-04-30 04:05:00|70640.3|70630.3|70637.5|70627.5|70642.1|70632.1|70629.9|70619.9|512
1588219800000|2020-04-30 04:10:00|70637.2|70627.2|70646.9|70636.9|70646.9|70636.9|70632.4|70622.4|464
1588220100000|2020-04-30 04:15:00|70647.8|70637.8|70645.8|70635.8|70655.1|70645.1|70643.5|70633.5|540
1588220400000|2020-04-30 04:20:00|70646|70636|70639.9|70629.9|70647|70637|70633.8|70623.8|510
1588220700000|2020-04-30 04:25:00|70639.8|70629.8|70632.3|70622.3|70643|70633|70631.7|70621.7|505
1588221000000|2020-04-30 04:30:00|70632|70622|70626.6|70616.6|70638.3|70628.3|70621.3|70611.3|670
1588221300000|2020-04-30 04:35:00|70626.5|70616.5|70618.6|70608.6|70626.6|70616.6|70617.9|70607.9|559
1588221600000|2020-04-30 04:40:00|70618.4|70608.4|70619.5|70609.5|70620.5|70610.5|70613.2|70603.2|593
1588221900000|2020-04-30 04:45:00|70619.4|70609.4|70596.5|70586.5|70622.1|70612.1|70595.8|70585.8|560
1588222200000|2020-04-30 04:50:00|70596.4|70586.4|70599.6|70589.6|70600.6|70590.6|70592.5|70582.5|476
1588222500000|2020-04-30 04:55:00|70599.7|70589.7|70599.3|70589.3|70606.8|70596.8|70596.2|70586.2|621
1588222800000|2020-04-30 05:00:00|70599.5|70589.5|70600.1|70590.1|70602.5|70592.5|70597.5|70587.5|482
1588223100000|2020-04-30 05:05:00|70600|70590|70603.4|70593.4|70606.7|70596.7|70598.8|70588.8|514
1588223400000|2020-04-30 05:10:00|70603.5|70593.5|70593.5|70583.5|70604.1|70594.1|70589.5|70579.5|576
1588223700000|2020-04-30 05:15:00|70593.6|70583.6|70587.9|70577.9|70595.6|70585.6|70587.8|70577.8|394
1588224000000|2020-04-30 05:20:00|70587.8|70577.8|70592.5|70582.5|70595.4|70585.4|70587.8|70577.8|343
1588224300000|2020-04-30 05:25:00|70592.3|70582.3|70588.4|70578.4|70594.9|70584.9|70588.3|70578.3|414
1588224600000|2020-04-30 05:30:00|70588.5|70578.5|70601.6|70591.6|70602.8|70592.8|70588.2|70578.2|536
1588224900000|2020-04-30 05:35:00|70601.4|70591.4|70593.8|70583.8|70603.7|70593.7|70587|70577|574
1588225200000|2020-04-30 05:40:00|70593.9|70583.9|70595.2|70585.2|70598.8|70588.8|70593.3|70583.3|518
1588225500000|2020-04-30 05:45:00|70595|70585|70579.6|70569.6|70596.1|70586.1|70579.6|70569.6|572
1588225800000|2020-04-30 05:50:00|70576.4|70566.4|70574|70564|70576.5|70566.4|70567|70557|601
1588226100000|2020-04-30 05:55:00|70573.9|70563.9|70560.6|70550.6|70573.9|70563.9|70556.6|70545.9|558
1588226400000|2020-04-30 06:00:00|70560.7|70550.7|70582.4|70572.4|70587.8|70577.8|70560.6|70550.6|611
1588226700000|2020-04-30 06:05:00|70582.3|70572.3|70570.2|70560.2|70591.3|70581.3|70563.2|70553.2|653
1588227000000|2020-04-30 06:10:00|70570.4|70560.4|70580.5|70570.5|70583.1|70573.1|70559.3|70549.3|705
1588227300000|2020-04-30 06:15:00|70580.6|70570.6|70565|70555|70580.6|70570.6|70564.3|70554.3|603
1588227600000|2020-04-30 06:20:00|70564.9|70554.9|70569|70559|70580.8|70570.8|70564.5|70554.5|606
1588227900000|2020-04-30 06:25:00|70568.9|70558.9|70574.4|70564.4|70576.3|70566.3|70568.9|70558.9|506
1588228200000|2020-04-30 06:30:00|70574.3|70564.3|70586.5|70576.5|70591.5|70581.5|70569.5|70559.5|533
1588228500000|2020-04-30 06:35:00|70586.4|70576.4|70582.3|70572.3|70604.5|70589.5|70578.7|70568.7|622
1588228800000|2020-04-30 06:40:00|70582.4|70572.4|70576.4|70566.4|70585.5|70575.5|70568.9|70558.9|604
1588229100000|2020-04-30 06:45:00|70576.3|70566.3|70565|70555|70589.9|70579.9|70562.8|70552.8|527
1588229400000|2020-04-30 06:50:00|70564.8|70554.8|70574|70564|70577.9|70567.9|70561.9|70551.9|539
1588229700000|2020-04-30 06:55:00|70573.1|70563.1|70556.3|70546.3|70573.2|70563.2|70550.9|70540.9|600
1588230000000|2020-04-30 07:00:00|70556.7|70546.7|70540.3|70530.3|70558.1|70548.1|70534.2|70524.2|716
1588230300000|2020-04-30 07:05:00|70540.4|70530.4|70558.4|70548.4|70559.6|70549.6|70532|70522|709
1588230600000|2020-04-30 07:10:00|70558.5|70548.5|70557.8|70547.8|70568.7|70558.7|70551.1|70541.1|687
1588230900000|2020-04-30 07:15:00|70558.1|70548.1|70568.5|70558.5|70568.9|70558.9|70550.7|70540.7|689
1588231200000|2020-04-30 07:20:00|70568.4|70558.4|70582.3|70572.3|70583.7|70573.7|70565.6|70555.6|633
1588231500000|2020-04-30 07:25:00|70581.7|70571.7|70592.4|70582.4|70593.6|70583.6|70576.6|70566.6|593
1588231800000|2020-04-30 07:30:00|70592.3|70582.3|70595|70585|70604.8|70594.8|70582.3|70572.3|664
1588232100000|2020-04-30 07:35:00|70595.1|70585.1|70575.9|70565.9|70595.5|70585.5|70572|70562|614
1588232400000|2020-04-30 07:40:00|70574.2|70564.2|70571.8|70561.8|70579.3|70569.3|70570|70560|551
1588232700000|2020-04-30 07:45:00|70571.7|70561.7|70568.5|70558.5|70572.8|70562.8|70553.6|70543.6|556
1588233000000|2020-04-30 07:50:00|70568.4|70558.4|70580.2|70570.2|70587.6|70577.6|70568.3|70558.3|504
1588233300000|2020-04-30 07:55:00|70580.1|70570.1|70573.7|70563.7|70586.9|70576.9|70573|70563|563
1588233600000|2020-04-30 08:00:00|70573.2|70563.2|70569.1|70559.1|70585.9|70575.9|70559.5|70549.5|648
1588233900000|2020-04-30 08:05:00|70569|70559|70576.5|70566.5|70578.5|70568.5|70565.8|70555.8|523
1588234200000|2020-04-30 08:10:00|70576.4|70566.4|70604.1|70594.1|70604.7|70594.7|70575.6|70565.6|590
1588234500000|2020-04-30 08:15:00|70604|70594|70606.7|70596.7|70613.1|70603.1|70594.6|70583.4|610
1588234800000|2020-04-30 08:20:00|70606.2|70596.2|70608|70598|70608.4|70598.4|70591.6|70581.6|584
1588235100000|2020-04-30 08:25:00|70607.8|70597.8|70591.2|70581.2|70614.7|70604.7|70590.5|70580.5|603
1588235400000|2020-04-30 08:30:00|70591.3|70581.3|70582.5|70572.5|70592.2|70582.2|70577.3|70567.3|632
1588235700000|2020-04-30 08:35:00|70582.6|70572.6|70579.6|70569.6|70584.9|70574.9|70571.5|70561.5|538
1588236000000|2020-04-30 08:40:00|70579.5|70569.5|70577.5|70567.5|70587|70577|70575.7|70565.7|518
1588236300000|2020-04-30 08:45:00|70577.6|70567.6|70592|70582|70593.2|70583.2|70574.3|70564.3|547
1588236600000|2020-04-30 08:50:00|70591.9|70581.9|70613.7|70603.7|70615|70605|70587.6|70577.6|636
1588236900000|2020-04-30 08:55:00|70613.6|70603.6|70578.3|70568.3|70617.8|70607.8|70574.1|70564.1|540
1588237200000|2020-04-30 09:00:00|70578.2|70568.2|70572.8|70562.8|70578.5|70568.2|70564.2|70554.2|596
1588237500000|2020-04-30 09:05:00|70572.6|70562.6|70571.4|70561.4|70580.8|70570.8|70567.3|70557.3|587
1588237800000|2020-04-30 09:10:00|70571.3|70561.3|70580.4|70570.4|70587.8|70577.8|70568.9|70558.9|592
1588238100000|2020-04-30 09:15:00|70580.5|70570.5|70592.9|70582.9|70594|70584|70575.5|70565.5|536
1588238400000|2020-04-30 09:20:00|70591.9|70581.9|70583.5|70573.5|70594.5|70584.5|70581.8|70571.8|566
1588238700000|2020-04-30 09:25:00|70583.9|70573.9|70587.4|70577.4|70592.9|70582.9|70583.3|70573.3|476
1588239000000|2020-04-30 09:30:00|70587.5|70577.5|70586.3|70576.3|70593.5|70583.5|70580.1|70566.1|536
1588239300000|2020-04-30 09:35:00|70586.5|70576.5|70576.9|70566.9|70588|70578|70576|70566|460
1588239600000|2020-04-30 09:40:00|70576.8|70566.8|70578.9|70568.9|70580.3|70570.3|70572|70562|553
1588239900000|2020-04-30 09:45:00|70579.2|70569.2|70582.6|70572.6|70583.2|70573.2|70578|70568|420
1588240200000|2020-04-30 09:50:00|70582.8|70572.8|70596.7|70586.7|70601.3|70591.3|70581.9|70571.9|516
1588240500000|2020-04-30 09:55:00|70596.8|70586.8|70579|70564|70607.3|70597.3|70576|70561|724
1588240800000|2020-04-30 10:00:00|70579.2|70564.2|70576|70561|70587.6|70572.6|70570.6|70555.6|719
1588241100000|2020-04-30 10:05:00|70576.7|70561.7|70569.2|70559.2|70579.4|70567.1|70567|70555.5|601
1588241400000|2020-04-30 10:10:00|70569.4|70559.4|70577.9|70567.9|70580.1|70568|70567.8|70557.6|422
1588241700000|2020-04-30 10:15:00|70578.3|70568.3|70576.5|70566.5|70579.1|70569.1|70575.3|70565.3|312
1588242000000|2020-04-30 10:20:00|70576.2|70566.2|70573|70563|70579|70569|70569|70559|442
1588242300000|2020-04-30 10:25:00|70572.9|70562.9|70579.4|70569.4|70584.2|70574.2|70572.6|70560.6|466
1588242600000|2020-04-30 10:30:00|70579.1|70569.1|70579.9|70569.9|70583.5|70573.5|70575.7|70565.7|447
1588242900000|2020-04-30 10:35:00|70579.8|70569.8|70586.3|70576.3|70587.9|70577.9|70578.5|70568.5|435
1588243200000|2020-04-30 10:40:00|70586.4|70576.4|70590.8|70580.8|70594.4|70584.4|70581.8|70571.8|384
1588243500000|2020-04-30 10:45:00|70590.5|70580.5|70588|70578|70593.3|70583.3|70581.4|70571.4|480
1588243800000|2020-04-30 10:50:00|70587.9|70577.9|70592.6|70582.6|70596.4|70584.5|70576.5|70564|523
1588244100000|2020-04-30 10:55:00|70593.1|70583.1|70597.2|70587.2|70599.3|70589|70588.9|70578.9|554
1588244400000|2020-04-30 11:00:00|70596.6|70586.6|70608.8|70598.8|70609.7|70599.7|70596.6|70586.6|561
1588244700000|2020-04-30 11:05:00|70608.9|70598.9|70615.7|70605.7|70624.1|70614.1|70607.3|70595.7|534
1588245000000|2020-04-30 11:10:00|70616.1|70606.1|70607.8|70597.8|70618.9|70608.6|70604.1|70592.5|586
1588245300000|2020-04-30 11:15:00|70607.7|70597.7|70600.2|70585.2|70607.9|70597.9|70595.9|70585.1|480
1588245600000|2020-04-30 11:20:00|70600.1|70585.1|70586.1|70576.1|70600.5|70587|70585.5|70575.5|631
1588245900000|2020-04-30 11:25:00|70585.9|70575.9|70586.3|70576.3|70594|70584|70578.6|70568.6|512
1588246200000|2020-04-30 11:30:00|70586.1|70576.1|70595|70585|70597.8|70587.8|70584.5|70574.5|536
1588246500000|2020-04-30 11:35:00|70595.1|70585.1|70591.8|70581.8|70595.1|70585.1|70589.4|70577.2|559
1588246800000|2020-04-30 11:40:00|70591.7|70581.7|70581.5|70566.5|70592.2|70582.2|70579.4|70566.4|550
1588247100000|2020-04-30 11:45:00|70581.9|70566.9|70593.1|70583.1|70599.5|70585.5|70579|70566.6|657
1588247400000|2020-04-30 11:50:00|70593|70583|70584.3|70574.3|70593.2|70583.2|70583.6|70572.9|585
1588247700000|2020-04-30 11:55:00|70584.2|70574.2|70594.1|70584.1|70598|70588|70576.5|70566.5|668
1588248000000|2020-04-30 12:00:00|70593.8|70583.8|70590.4|70580.4|70597.7|70587.7|70584.7|70574.7|653
1588248300000|2020-04-30 12:05:00|70591.4|70581.4|70594.8|70584.8|70596.8|70586.8|70588.6|70578.6|599
1588248600000|2020-04-30 12:10:00|70594.7|70584.7|70598.1|70588.1|70602.5|70592.5|70592.8|70582.8|510
1588248900000|2020-04-30 12:15:00|70598.2|70588.2|70597.3|70587.3|70603|70591.7|70595.9|70585.9|503
1588249200000|2020-04-30 12:20:00|70597.8|70587.8|70599.6|70589.6|70604.3|70594.3|70591.1|70580.5|629
1588249500000|2020-04-30 12:25:00|70599.1|70589.1|70600.9|70585.9|70603|70590.6|70595.7|70582.8|548
1588249800000|2020-04-30 12:30:00|70600.6|70585.6|70602.3|70592.3|70603|70593|70589.2|70578.5|604
1588250100000|2020-04-30 12:35:00|70602.2|70592.2|70588.6|70578.6|70604|70592.5|70587.9|70575.8|701
1588250400000|2020-04-30 12:40:00|70589.2|70579.2|70600|70590|70603.2|70592.2|70588.4|70577.2|680
1588250700000|2020-04-30 12:45:00|70599.9|70589.9|70624.4|70614.4|70624.8|70614.7|70597.9|70587.9|649
1588251000000|2020-04-30 12:50:00|70624.5|70614.5|70622.8|70612.8|70645.8|70633.6|70621.6|70611.6|778
1588251300000|2020-04-30 12:55:00|70622.7|70612.7|70636.1|70626.1|70648.6|70638.6|70619.2|70609.2|746
1588251600000|2020-04-30 13:00:00|70636.6|70626.6|70683.2|70668.2|70686.9|70673.4|70636.6|70626.6|816
1588251900000|2020-04-30 13:05:00|70682.8|70667.8|70691.7|70676.7|70695.6|70682.4|70682.3|70667.3|915
1588252200000|2020-04-30 13:10:00|70691.8|70676.8|70680.6|70665.6|70697|70683.4|70673.6|70660.9|835
1588252500000|2020-04-30 13:15:00|70680.7|70665.7|70678.9|70663.9|70696.4|70681.4|70673.7|70658.7|775
1588252800000|2020-04-30 13:20:00|70678.5|70663.5|70653.8|70638.8|70688.4|70673.4|70650.5|70635.5|768
1588253100000|2020-04-30 13:25:00|70653|70638|70655.5|70645.5|70661.3|70648.7|70650.4|70636.3|696
1588253400000|2020-04-30 13:30:00|70658.8|70643.8|70676.3|70661.3|70677.7|70662.9|70656|70643.8|876
1588253700000|2020-04-30 13:35:00|70676.5|70661.5|70684.9|70669.9|70691.1|70678.3|70675.9|70660.9|682
1588254000000|2020-04-30 13:40:00|70685.1|70670.1|70689.3|70674.3|70689.4|70674.4|70682|70667|600
1588254300000|2020-04-30 13:45:00|70689.2|70674.2|70675.9|70660.9|70695.4|70680.4|70674.5|70659.5|686
1588254600000|2020-04-30 13:50:00|70676.3|70661.3|70662|70647|70680.6|70665.6|70659.6|70646.4|788
1588254900000|2020-04-30 13:55:00|70661.2|70646.2|70649.3|70634.3|70662.5|70648.4|70633.4|70619.7|864
1588255200000|2020-04-30 14:00:00|70649.2|70634.2|70649.3|70634.3|70652.8|70637.8|70640.8|70625.8|807
1588255500000|2020-04-30 14:05:00|70649.6|70634.6|70631.9|70621.9|70653.5|70638.5|70629.5|70616.3|726
1588255800000|2020-04-30 14:10:00|70631.3|70621.3|70642|70627|70643.9|70631.7|70625.3|70612.7|777
1588256100000|2020-04-30 14:15:00|70641.9|70626.9|70624.5|70609.5|70646.1|70633.4|70618.4|70606.6|785
1588256400000|2020-04-30 14:20:00|70624.6|70609.6|70623.4|70608.4|70633.4|70618.4|70616.2|70603.6|713
1588256700000|2020-04-30 14:25:00|70623.2|70608.2|70621.2|70606.2|70629.1|70616.8|70618.1|70603.1|717
1588257000000|2020-04-30 14:30:00|70621|70606|70635.7|70620.7|70639.2|70624.2|70615.5|70601.8|755
1588257300000|2020-04-30 14:35:00|70635.8|70620.8|70611.3|70595.3|70636.4|70621.4|70603.5|70585.1|755
1588257600000|2020-04-30 14:40:00|70611.6|70595.2|70615.3|70600.3|70621.6|70606.6|70604.1|70589.1|820
1588257900000|2020-04-30 14:45:00|70615|70600|70610.7|70595.7|70622.4|70607.4|70603.8|70586.6|874
1588258200000|2020-04-30 14:50:00|70610.3|70595.3|70606.5|70591.5|70622.2|70607.2|70603.4|70588.4|846
1588258500000|2020-04-30 14:55:00|70606.4|70591.4|70608.9|70593.9|70608.9|70593.9|70573|70558|995
1588258800000|2020-04-30 15:00:00|70608.8|70593.8|70633.4|70618.4|70641.9|70626.9|70606|70591|1004
1588259100000|2020-04-30 15:05:00|70632.5|70617.5|70623.8|70608.8|70639.7|70624.9|70622.8|70607.8|947
1588259400000|2020-04-30 15:10:00|70623.4|70608.4|70632.4|70617.4|70635.9|70620.9|70617.9|70602.9|868
1588259700000|2020-04-30 15:15:00|70632.3|70617.3|70640.8|70625.8|70648.2|70633.2|70628.1|70613.1|901
1588260000000|2020-04-30 15:20:00|70640.5|70625.5|70649.6|70634.6|70651.3|70638.5|70638.3|70625.4|817
1588260300000|2020-04-30 15:25:00|70649.7|70634.7|70643.1|70628.1|70654.3|70639.3|70637|70622|707
1588260600000|2020-04-30 15:30:00|70643.7|70628.7|70634.7|70619.7|70645.2|70630.2|70630.5|70616.4|804
1588260900000|2020-04-30 15:35:00|70634.4|70619.4|70621.3|70606.3|70634.6|70619.7|70620.1|70605.1|702
1588261200000|2020-04-30 15:40:00|70621.4|70606.4|70639|70624|70639|70624|70619.7|70604.7|649
1588261500000|2020-04-30 15:45:00|70638.7|70623.7|70650.8|70635.8|70656.7|70641.7|70635.4|70622.9|828
1588261800000|2020-04-30 15:50:00|70651.9|70636.9|70656.2|70641.2|70661.9|70646.9|70649.3|70634.3|684
1588262100000|2020-04-30 15:55:00|70656.3|70641.3|70732.6|70715.9|70733.3|70715.9|70655.2|70640.2|850
1588262400000|2020-04-30 16:00:00|70731.4|70713.9|70773.6|70758.6|70778|70763|70730.1|70709.2|851
1588262700000|2020-04-30 16:05:00|70773.1|70758.1|70777.2|70762.2|70813.6|70796.1|70773.1|70758.1|815
1588263000000|2020-04-30 16:10:00|70777.7|70762.7|70797.7|70782.7|70805.4|70790.4|70771.4|70755.8|870
1588263300000|2020-04-30 16:15:00|70797.9|70782.9|70830.7|70815.7|70832.6|70817.6|70794.4|70779.4|794
1588263600000|2020-04-30 16:20:00|70830.6|70815.6|70807|70792|70845.8|70830.8|70803|70788|855
1588263900000|2020-04-30 16:25:00|70806.9|70791.9|70836.7|70821.7|70840|70825|70805.9|70790.9|916
1588264200000|2020-04-30 16:30:00|70837.3|70822.3|70845.9|70830.9|70850.3|70835.3|70834.1|70819.1|726
1588264500000|2020-04-30 16:35:00|70846|70831|70884.2|70869.2|70890.9|70875.9|70844.7|70829.7|802
1588264800000|2020-04-30 16:40:00|70884.1|70869.1|70874.7|70859.7|70895.9|70880.9|70872.7|70857.7|663
1588265100000|2020-04-30 16:45:00|70874.5|70859.5|70871.3|70856.3|70878.8|70863.8|70858.1|70843.1|670
1588265400000|2020-04-30 16:50:00|70871.5|70856.5|70834.5|70819.5|70875.8|70860.8|70827|70812|738
1588265700000|2020-04-30 16:55:00|70834.6|70819.6|70809.4|70794.4|70845|70830|70804|70789|799
1588266000000|2020-04-30 17:00:00|70808.3|70793.3|70806.5|70791.5|70811|70795.9|70793.5|70775.3|785
1588266300000|2020-04-30 17:05:00|70806.8|70791.8|70800.6|70785.6|70815.5|70800.5|70799.4|70784.4|711
1588266600000|2020-04-30 17:10:00|70800|70785|70803.1|70788.1|70810.9|70795.9|70800|70785|745
1588266900000|2020-04-30 17:15:00|70803.2|70788.2|70804.7|70789.7|70808.8|70795.2|70800.4|70785.4|778
1588267200000|2020-04-30 17:20:00|70804.6|70789.6|70788.6|70773.6|70804.6|70791.6|70787.7|70772.7|648
1588267500000|2020-04-30 17:25:00|70788.7|70773.7|70788.6|70773.6|70793.3|70778.3|70771.4|70756.4|761
1588267800000|2020-04-30 17:30:00|70788.7|70773.7|70789.7|70774.7|70794.4|70779.4|70777.7|70762.7|785
1588268100000|2020-04-30 17:35:00|70789.6|70774.6|70778.2|70763.2|70790.4|70775.4|70776.7|70761.7|783
1588268400000|2020-04-30 17:40:00|70778|70763|70787.9|70772.9|70811.6|70786.6|70777.4|70762.4|813
1588268700000|2020-04-30 17:45:00|70787|70772|70806|70791|70817|70800.3|70785|70770.7|768
1588269000000|2020-04-30 17:50:00|70805.8|70790.8|70833.2|70818.2|70836.7|70819.6|70805.6|70790.6|812
1588269300000|2020-04-30 17:55:00|70833.8|70818.8|70827.4|70812.4|70842.5|70827.5|70827.2|70812.2|856
1588269600000|2020-04-30 18:00:00|70827.9|70812.9|70834.6|70819.6|70836.6|70821.5|70825.1|70810.1|864
1588269900000|2020-04-30 18:05:00|70834.4|70819.4|70828.2|70813.2|70838.3|70823.3|70826.5|70811.6|642
1588270200000|2020-04-30 18:10:00|70828.5|70813.5|70822.3|70807.3|70831|70816|70820.7|70806.6|552
1588270500000|2020-04-30 18:15:00|70822.1|70807.1|70817.4|70802.4|70828.3|70813.3|70811.2|70796|675
1588270800000|2020-04-30 18:20:00|70817.3|70802.3|70819.7|70804.7|70821.5|70806.5|70816.1|70801.1|621
1588271100000|2020-04-30 18:25:00|70819.5|70804.5|70818.5|70803.5|70825.7|70810.7|70817.1|70802.1|854
1588271400000|2020-04-30 18:30:00|70818.8|70803.8|70823|70808|70824.9|70809.9|70816.3|70801.6|924
1588271700000|2020-04-30 18:35:00|70823.5|70808.5|70817|70802|70826.4|70811.4|70814.4|70799.4|766
1588272000000|2020-04-30 18:40:00|70816.7|70801.7|70816.6|70801.6|70818.3|70803.3|70807.5|70794.1|705
1588272300000|2020-04-30 18:45:00|70816.5|70801.5|70807.1|70792.1|70818.8|70803.8|70803.3|70788.3|635
1588272600000|2020-04-30 18:50:00|70807|70792|70808|70793|70810|70796.2|70803.8|70788.8|579
1588272900000|2020-04-30 18:55:00|70807.5|70792.5|70802.9|70787.9|70812.2|70798.6|70796.1|70784|696
1588273200000|2020-04-30 19:00:00|70802.4|70787.4|70800.9|70785.9|70804.3|70791.6|70798.3|70785.3|553
1588273500000|2020-04-30 19:05:00|70801.1|70786.1|70800.2|70785.2|70801.7|70788.6|70794.6|70781|436
1588273800000|2020-04-30 19:10:00|70800.1|70785.1|70800.1|70785.1|70801.4|70787.6|70795.2|70783|401
1588274100000|2020-04-30 19:15:00|70800.2|70785.2|70801.6|70786.6|70803.9|70789.8|70798.9|70783.9|629
1588274400000|2020-04-30 19:20:00|70802|70787|70800.9|70785.9|70803.6|70788.6|70799|70784|464
1588274700000|2020-04-30 19:25:00|70801|70786|70805.4|70790.4|70809.7|70794.7|70798.7|70783.7|478
1588275000000|2020-04-30 19:30:00|70805.8|70790.8|70816.1|70801.1|70817.9|70802.9|70798.9|70783.9|568
1588275300000|2020-04-30 19:35:00|70816.8|70801.8|70812.9|70802.9|70820|70805.6|70811.6|70797|499
1588275600000|2020-04-30 19:40:00|70813|70803|70799.7|70789.7|70815|70803.5|70797.2|70785.3|434
1588275900000|2020-04-30 19:45:00|70799.3|70789.3|70790.6|70775.6|70802.6|70790|70788|70774.7|459
1588276200000|2020-04-30 19:50:00|70791|70776|70800.9|70785.9|70810|70795|70789.6|70775|545
1588276500000|2020-04-30 19:55:00|70801.1|70786.1|70786.2|70771.2|70803.4|70788.4|70785.9|70770.9|570
1588276800000|2020-04-30 20:00:00|70786.1|70771.1|70809.7|70794.7|70810.5|70795.5|70780.1|70765.1|536
1588277100000|2020-04-30 20:05:00|70809.5|70794.5|70828.4|70813.4|70831.8|70816.8|70806.9|70792.4|362
1588277400000|2020-04-30 20:10:00|70828.5|70813.5|70849.2|70834.1|70851.3|70834.2|70822.3|70807.2|362
1588277700000|2020-04-30 20:15:00|70849.4|70834|70851.4|70836.4|70858.4|70838.8|70836.7|70813.4|507
1588278000000|2020-04-30 20:20:00|70851.6|70836.6|70832.4|70814.2|70853.4|70838.4|70830.8|70811.8|369
1588278300000|2020-04-30 20:25:00|70832.3|70814.1|70842.8|70827.8|70843.9|70828.9|70829.7|70810.6|309
1588278600000|2020-04-30 20:30:00|70843.1|70828.1|70818.5|70788|70847.6|70832.6|70811.4|70783.5|343
1588278900000|2020-04-30 20:35:00|70817.9|70787.6|70832.3|70808|70838.9|70815.8|70812.8|70783|280
1588279200000|2020-04-30 20:40:00|70832.5|70809|70826.4|70800.8|70838.1|70815.1|70825.2|70795.3|621
1588279500000|2020-04-30 20:45:00|70829.8|70802.5|70831.9|70806.3|70833.5|70808|70819.4|70784.6|705
1588279800000|2020-04-30 20:50:00|70832.7|70799.7|70823.2|70791.6|70835.8|70808.3|70818.2|70789.7|198
1588280100000|2020-04-30 20:55:00|70821.5|70793.1|70840.2|70797.1|70846.6|70802.1|70820.6|70777.8|288
1588280400000|2020-04-30 21:00:00|70839.9|70788.7|70847.8|70794.1|70847.8|70795|70839.4|70788.7|35
1588280700000|2020-04-30 21:05:00|70866.7|70783.2|70867.3|70779.9|70867.3|70801|70846.7|70779.8|68
1588281000000|2020-04-30 21:10:00|70863.7|70791.7|70871.1|70768|70871.1|70797|70848.4|70764.3|171
1588281300000|2020-04-30 21:15:00|70860.1|70795.3|70854.9|70794|70875.6|70800.8|70838.4|70768|132
1588281600000|2020-04-30 21:20:00|70853.6|70793.4|70856.4|70796.2|70866|70798.5|70841.5|70782.4|89
1588281900000|2020-04-30 21:25:00|70852|70794.4|70844.7|70725.9|70876.7|70797.5|70833.2|70722.9|330
1588282200000|2020-04-30 21:30:00|70885.1|70769.5|70864.6|70805|70885.1|70805|70852.2|70769.5|312
1588282500000|2020-04-30 21:35:00|70869.2|70806.6|70864.9|70802.5|70870.9|70809.8|70855|70790.2|171
1588282800000|2020-04-30 21:40:00|70864.4|70807.4|70864|70805.7|70870.6|70808.6|70855.3|70786.3|129
1588283100000|2020-04-30 21:45:00|70863.3|70806.8|70867.1|70807.8|70875.7|70817.1|70859.7|70798.3|157
1588283400000|2020-04-30 21:50:00|70874|70799.2|70869.3|70805|70877.6|70818.3|70855.2|70791|137
1588283700000|2020-04-30 21:55:00|70865.8|70802.9|70861.8|70801.4|70879.6|70818|70858.4|70794.9|164
1588284000000|2020-04-30 22:00:00|70859.4|70801.1|70882.2|70847.2|70890.8|70848.8|70851.8|70794.7|408
1588284300000|2020-04-30 22:05:00|70882.6|70847.8|70916.8|70895.2|70918.8|70896.5|70877.5|70838.6|501
1588284600000|2020-04-30 22:10:00|70917.2|70894.7|70915.1|70895|70921.8|70899.4|70901|70867.3|381
1588284900000|2020-04-30 22:15:00|70915|70894.9|70921.1|70899.2|70926.4|70901.8|70906.5|70886.8|364
1588285200000|2020-04-30 22:20:00|70920.7|70901.4|70926.4|70906.1|70930.1|70909.2|70916.7|70889|356
1588285500000|2020-04-30 22:25:00|70926.1|70907|70929.5|70907.6|70935.4|70914.6|70924.4|70903.2|351
1588285800000|2020-04-30 22:30:00|70929.4|70907.5|70954.1|70935.2|70962.9|70946.1|70926.7|70906.4|444
1588286100000|2020-04-30 22:35:00|70954.7|70934.8|70960.2|70939.8|70964.3|70944.6|70943|70916.4|518
1588286400000|2020-04-30 22:40:00|70959.5|70938.6|70957.3|70920.4|70959.6|70943|70942.8|70913.2|353
1588286700000|2020-04-30 22:45:00|70957.5|70920.3|70947.7|70914.7|70960.1|70926.6|70941.6|70910.7|368
1588287000000|2020-04-30 22:50:00|70947.5|70916.7|70943|70913.1|70950.5|70920.1|70936|70910.7|663
1588287300000|2020-04-30 22:55:00|70942.9|70913.6|70946.9|70912.4|70947.6|70918|70940.3|70909.9|773
1588287600000|2020-04-30 23:00:00|70948.6|70911.1|70946.1|70921.1|70952.3|70923|70938.1|70893.4|515
1588287900000|2020-04-30 23:05:00|70948.5|70916.9|70945.2|70922.1|70949.7|70922.9|70942.2|70914.8|875
1588288200000|2020-04-30 23:10:00|70945.3|70922.6|70952|70930.6|70957.3|70938.3|70939.2|70918.6|879
1588288500000|2020-04-30 23:15:00|70953.4|70931.9|70952.1|70929.4|70957.1|70933.9|70947.7|70916.1|812
1588288800000|2020-04-30 23:20:00|70951.8|70929.7|70953.7|70929.3|70957.4|70931.6|70946.8|70922.9|766
1588289100000|2020-04-30 23:25:00|70952.4|70929.7|70943.3|70924.6|70952.6|70930.6|70937.5|70919.5|391
1588289400000|2020-04-30 23:30:00|70941.2|70926.2|70930.3|70915.2|70947.6|70927|70927.4|70906.5|744
1588289700000|2020-04-30 23:35:00|70930.7|70915|70930.9|70911.9|70946.8|70925.9|70925.7|70909.1|748
1588290000000|2020-04-30 23:40:00|70931.3|70911.6|70942.6|70915.3|70946.6|70920.2|70930.8|70909|579
1588290300000|2020-04-30 23:45:00|70942.7|70915.5|70942.7|70918.2|70952.7|70923.7|70935.3|70912|767
1588290600000|2020-04-30 23:50:00|70943.6|70918.4|70940.4|70914|70951.4|70920.7|70934|70905.6|590
1588290900000|2020-04-30 23:55:00|70941.4|70913.2|70919.9|70904.5|70946.6|70919.9|70918.4|70902.7|713
1588291200000|2020-05-01 00:00:00|70920.1|70904|70934.9|70914.1|70943.8|70920|70918.7|70894.4|642
1588291500000|2020-05-01 00:05:00|70935.2|70913.8|70935.3|70917.6|70939.6|70919.5|70930.2|70908.2|656
1588291800000|2020-05-01 00:10:00|70935.4|70917.4|70935.6|70920.6|70941.5|70922.6|70932.5|70905.8|743
1588292100000|2020-05-01 00:15:00|70935.5|70920.5|70970.6|70954.4|70974.3|70955.2|70930.3|70910.6|920
1588292400000|2020-05-01 00:20:00|70970|70954.3|70966.5|70951.5|70977.2|70959.9|70962.4|70947.4|835
1588292700000|2020-05-01 00:25:00|70965.9|70950.9|70972|70957|70972|70957|70952.8|70930.2|671
1588293000000|2020-05-01 00:30:00|70972.4|70957.4|71011.6|70996.6|71030.5|71003.2|70968.8|70950.5|746
1588293300000|2020-05-01 00:35:00|71012.2|70997.2|71047.2|71029.4|71062.9|71042.3|71011.6|70996.6|763
1588293600000|2020-05-01 00:40:00|71040.3|71024.7|71051.3|71036|71062.8|71047.8|71039|71024|785
1588293900000|2020-05-01 00:45:00|71052.3|71035.7|71056.7|71041.7|71064.1|71049.1|71048.2|71033.2|640
1588294200000|2020-05-01 00:50:00|71056.6|71041.6|71061.2|71046.2|71070.1|71055.1|71056.2|71041.2|659
1588294500000|2020-05-01 00:55:00|71061.3|71046.3|71034.1|71019.1|71063.9|71048.9|71032.5|71017.7|647
1588294800000|2020-05-01 01:00:00|71033.8|71018.8|71041.8|71031.8|71046|71033.4|71025.6|71010.6|682
1588295100000|2020-05-01 01:05:00|71041.9|71031.9|71071.1|71056.1|71094.2|71077.8|71041.9|71031.9|784
1588295400000|2020-05-01 01:10:00|71070.9|71055.9|71106.5|71091.5|71111.8|71096.8|71054.2|71039.2|679
1588295700000|2020-05-01 01:15:00|71106|71091|71087.5|71065.9|71108.4|71092.8|71077.2|71057.1|594
1588296000000|2020-05-01 01:20:00|71086|71067.1|71088.6|71071.9|71096.7|71081.3|71080.8|71064.3|719
1588296300000|2020-05-01 01:25:00|71088.7|71071.8|71097.7|71082.7|71101.4|71085.9|71069.8|71054.8|583
1588296600000|2020-05-01 01:30:00|71097.8|71082.8|71100.6|71085.6|71139.1|71123.1|71096.1|71081.1|711
1588296900000|2020-05-01 01:35:00|71101.3|71086.3|71096.6|71081.6|71119|71104|71079.4|71057.7|812
1588297200000|2020-05-01 01:40:00|71096.7|71081.7|71112.7|71097.7|71113.2|71098.2|71093.9|71078.9|675
1588297500000|2020-05-01 01:45:00|71112.9|71097.9|71143.6|71128.6|71148.6|71133.6|71112.6|71097.6|701
1588297800000|2020-05-01 01:50:00|71142.6|71127.6|71134.7|71124.7|71144.9|71132.3|71125.7|71112.4|597
1588298100000|2020-05-01 01:55:00|71135.3|71125.3|71132.2|71122.2|71145|71135|71127.5|71114.9|623
1588298400000|2020-05-01 02:00:00|71132.3|71122.3|71154.4|71144.4|71170.4|71156.7|71132|71122|737
1588298700000|2020-05-01 02:05:00|71154.5|71144.5|71180.6|71170.6|71183.2|71173.2|71154|71144|678
1588299000000|2020-05-01 02:10:00|71180.4|71170.4|71243.8|71228.8|71250.5|71234.9|71177.1|71167.1|752
1588299300000|2020-05-01 02:15:00|71243.9|71228.9|71244.2|71229.2|71250.6|71235.6|71240.6|71225.6|454
1588299600000|2020-05-01 02:20:00|71244.1|71229.1|71234.5|71219.5|71247.9|71233.2|71225.9|71210.9|559
1588299900000|2020-05-01 02:25:00|71234.3|71219.3|71256.3|71237.7|71304.2|71281.2|71234|71219|703
1588300200000|2020-05-01 02:30:00|71257.6|71237.1|71236.6|71221.6|71268.4|71253.4|71225.5|71212.9|721
1588300500000|2020-05-01 02:35:00|71236.3|71221.3|71249.4|71234.4|71258.6|71244|71236.1|71221.1|617
1588300800000|2020-05-01 02:40:00|71248.7|71233.7|71287.7|71272.7|71301.2|71286.2|71246.9|71231.9|752
1588301100000|2020-05-01 02:45:00|71287.2|71272.2|71304.5|71289.5|71308.1|71294.2|71286.9|71271.9|748
1588301400000|2020-05-01 02:50:00|71304.7|71289.7|71273.7|71258.7|71319.5|71307.1|71270|71252.7|616
1588301700000|2020-05-01 02:55:00|71273.5|71258.5|71286.9|71269.3|71307.6|71275.2|71272.9|71248.3|654
1588302000000|2020-05-01 03:00:00|71286.7|71269.2|71284.5|71269.5|71297.3|71279.4|71276.9|71260|570
1588302300000|2020-05-01 03:05:00|71284.4|71269.4|71292.5|71276|71308.4|71293.4|71283|71268|534
1588302600000|2020-05-01 03:10:00|71292.3|71275.5|71295|71280|71295.4|71280.4|71284.3|71269.3|563
1588302900000|2020-05-01 03:15:00|71294.9|71279.9|71299.5|71284.5|71301.3|71289|71294.4|71279.4|521
1588303200000|2020-05-01 03:20:00|71299.7|71284.7|71288|71273|71299.9|71284.9|71284.1|71270.7|452
1588303500000|2020-05-01 03:25:00|71287.4|71272.4|71273.4|71263.4|71288.8|71273.8|71267.2|71254|521
1588303800000|2020-05-01 03:30:00|71273.5|71263.5|71272.7|71262.7|71294.2|71280.5|71269.8|71254.8|542
1588304100000|2020-05-01 03:35:00|71272.4|71262.4|71257.6|71242.6|71273|71263|71257.1|71242.1|515
1588304400000|2020-05-01 03:40:00|71257.7|71242.7|71255.9|71240.9|71264.6|71250.8|71251.5|71239.8|474
1588304700000|2020-05-01 03:45:00|71256.3|71241.3|71229.4|71219.4|71258.5|71243.5|71229|71216.7|471
1588305000000|2020-05-01 03:50:00|71229.3|71219.3|71234|71219|71246.7|71231.7|71228|71215.1|416
1588305300000|2020-05-01 03:55:00|71234.2|71219.2|71242.9|71227.9|71244.7|71230.3|71224.4|71211.6|466
1588305600000|2020-05-01 04:00:00|71243.1|71228.1|71247.7|71237.7|71253.4|71239.7|71237.5|71223.8|469
1588305900000|2020-05-01 04:05:00|71247.9|71237.9|71270.3|71255.3|71270.6|71255.6|71247.9|71236.3|608
1588306200000|2020-05-01 04:10:00|71270.2|71255.2|71279.4|71264.4|71302.9|71284.3|71269.1|71253.6|751
1588306500000|2020-05-01 04:15:00|71279.1|71264.1|71292.2|71277.2|71300.8|71285.8|71274.5|71259.3|414
1588306800000|2020-05-01 04:20:00|71292.1|71277.1|71283.9|71267.2|71299.6|71284.6|71278.2|71263.2|639
1588307100000|2020-05-01 04:25:00|71282.3|71267.3|71271.6|71256.6|71288.5|71269.9|71266.7|71251.7|534
1588307400000|2020-05-01 04:30:00|71272.2|71257.2|71261.3|71246.3|71273.7|71258.7|71260.5|71245.5|486
1588307700000|2020-05-01 04:35:00|71261.4|71246.4|71247.4|71231.6|71263.6|71248.6|71246.1|71228.6|450
1588308000000|2020-05-01 04:40:00|71247.1|71229.6|71253.8|71243.8|71259.1|71247|71245.2|71229.6|412
1588308300000|2020-05-01 04:45:00|71253.7|71243.7|71253.9|71243.9|71256.6|71244.9|71246.8|71234.7|401
1588308600000|2020-05-01 04:50:00|71253.7|71243.7|71262.2|71252.2|71262.5|71252.5|71253|71243|675
1588308900000|2020-05-01 04:55:00|71262.1|71252.1|71230.4|71220.4|71262.2|71252.2|71226.8|71216.8|546
1588309200000|2020-05-01 05:00:00|71230.5|71220.5|71231.3|71221.3|71236.1|71226.1|71225.9|71213.2|461
1588309500000|2020-05-01 05:05:00|71231.5|71221.5|71245.7|71235.7|71253.6|71243.6|71229.2|71219.2|592
1588309800000|2020-05-01 05:10:00|71246|71236|71244.1|71234.1|71255.4|71245.4|71243.7|71233.7|577
1588310100000|2020-05-01 05:15:00|71244.3|71234.3|71244.5|71234.5|71245.5|71235.5|71233.9|71222.4|520
1588310400000|2020-05-01 05:20:00|71244.6|71234.6|71225.6|71215.6|71244.8|71234.8|71224.7|71214.7|626
1588310700000|2020-05-01 05:25:00|71225.2|71215.2|71244.9|71234.9|71246.8|71236.8|71217.3|71207.3|670
1588311000000|2020-05-01 05:30:00|71244.7|71234.7|71260|71250|71264.2|71254.2|71243.8|71233.8|769
1588311300000|2020-05-01 05:35:00|71260.3|71250.3|71277.8|71267.8|71278.1|71268.1|71258|71248|610
1588311600000|2020-05-01 05:40:00|71278|71268|71307.7|71297.7|71313.1|71299.6|71277.3|71265.4|787
1588311900000|2020-05-01 05:45:00|71308|71298|71332.2|71322.2|71334|71324|71297|71287|735
1588312200000|2020-05-01 05:50:00|71332.7|71322.7|71318.4|71308.4|71337|71324.5|71314.8|71303.3|674
1588312500000|2020-05-01 05:55:00|71320.7|71310.7|71336.7|71326.7|71352.6|71342.6|71320.7|71310.7|697
1588312800000|2020-05-01 06:00:00|71336.3|71326.3|71334.8|71324.8|71341.3|71330|71321.1|71311.1|686
1588313100000|2020-05-01 06:05:00|71334.9|71324.9|71318|71308|71340.4|71329.9|71313.7|71303.7|644
1588313400000|2020-05-01 06:10:00|71317.6|71307.6|71301.3|71291.3|71317.6|71307.6|71296.9|71286.9|674
1588313700000|2020-05-01 06:15:00|71301.2|71291.2|71296.2|71286.2|71303|71293|71287.8|71277.8|577
1588314000000|2020-05-01 06:20:00|71296.3|71286.3|71309.5|71299.5|71317.2|71307.1|71296|71286|551
1588314300000|2020-05-01 06:25:00|71309.6|71299.6|71292.4|71277.4|71316.7|71306.7|71285.9|71273.2|571
1588314600000|2020-05-01 06:30:00|71292.3|71277.3|71291.5|71281.5|71293.1|71283.1|71271.9|71261.9|529
1588314900000|2020-05-01 06:35:00|71291.3|71281.3|71288.5|71278.5|71291.6|71281.6|71281.7|71271.7|411
1588315200000|2020-05-01 06:40:00|71288.4|71278.4|71297.1|71287.1|71298|71288|71283.9|71273.9|447
1588315500000|2020-05-01 06:45:00|71297|71287|71313.5|71303.5|71317.6|71307.6|71297|71287|589
1588315800000|2020-05-01 06:50:00|71313.3|71303.3|71314.9|71304.9|71317.7|71307.7|71303.9|71293.9|531
1588316100000|2020-05-01 06:55:00|71314.7|71304.7|71323.5|71313.5|71331.4|71321.4|71312.8|71302.8|598
1588316400000|2020-05-01 07:00:00|71323.7|71313.7|71329.3|71319.3|71329.4|71319.4|71308.5|71298.5|726
1588316700000|2020-05-01 07:05:00|71328.9|71318.9|71327.3|71317.3|71338.2|71326.6|71323.7|71313.7|600
1588317000000|2020-05-01 07:10:00|71327.2|71317.2|71323.5|71313.5|71327.7|71317.7|71312.1|71302.1|641
1588317300000|2020-05-01 07:15:00|71323.4|71313.4|71327.3|71317.3|71328.8|71318.8|71301.7|71291.7|697
1588317600000|2020-05-01 07:20:00|71327.2|71317.2|71352.9|71342.9|71355.8|71345.8|71324.1|71311.6|673
1588317900000|2020-05-01 07:25:00|71353|71343|71350|71340|71355.4|71345.4|71341|71331|631
1588318200000|2020-05-01 07:30:00|71349.7|71339.7|71355|71345|71355.6|71345.6|71348|71338|598
1588318500000|2020-05-01 07:35:00|71355.2|71345.2|71334.8|71324.8|71357.4|71347.4|71325.5|71313.6|700
1588318800000|2020-05-01 07:40:00|71334.6|71324.6|71337.3|71327.3|71342.8|71332.8|71325|71315|574
1588319100000|2020-05-01 07:45:00|71337.5|71327.5|71334.3|71324.3|71340.1|71330.1|71325.2|71315.2|576
1588319400000|2020-05-01 07:50:00|71334.2|71324.2|71328.2|71318.2|71335.8|71325.8|71326.8|71316.8|653
1588319700000|2020-05-01 07:55:00|71328.1|71318.1|71309.9|71299.9|71333.9|71323.9|71309.2|71299.2|694
1588320000000|2020-05-01 08:00:00|71310.2|71300.2|71309.5|71299.5|71324.2|71313.8|71297.7|71287.7|726
1588320300000|2020-05-01 08:05:00|71309.4|71299.4|71312.8|71302.8|71322.3|71312.3|71299.6|71287.7|706
1588320600000|2020-05-01 08:10:00|71312.5|71302.5|71302.2|71292.2|71314.4|71304.4|71300.7|71290.7|652
1588320900000|2020-05-01 08:15:00|71302.3|71292.3|71295.5|71285.5|71315.7|71305.7|71295.5|71285.5|570
1588321200000|2020-05-01 08:20:00|71296|71286|71267.6|71257.6|71296|71286|71256.8|71246.8|761
1588321500000|2020-05-01 08:25:00|71267.3|71257.3|71276.4|71266.4|71279.2|71269.2|71263.1|71253.1|534
1588321800000|2020-05-01 08:30:00|71275.5|71265.5|71279.3|71269.3|71288.7|71278.7|71269.5|71259.5|606
1588322100000|2020-05-01 08:35:00|71279.1|71269.1|71299.1|71289.1|71300.2|71290.2|71275.6|71265.6|583
1588322400000|2020-05-01 08:40:00|71299.2|71289.2|71295.2|71285.2|71317.8|71307.8|71292.9|71282.9|642
1588322700000|2020-05-01 08:45:00|71295.4|71285.4|71289.4|71279.4|71308.6|71298.6|71283.9|71273.9|731
1588323000000|2020-05-01 08:50:00|71289.6|71279.6|71267.3|71257.3|71290.9|71280.9|71252.3|71242.3|698
1588323300000|2020-05-01 08:55:00|71267.2|71257.2|71245.7|71235.7|71269.7|71259.7|71244.7|71234.7|655
1588323600000|2020-05-01 09:00:00|71245.6|71235.6|71250.7|71240.7|71254.3|71244.3|71245.5|71235.5|607
1588323900000|2020-05-01 09:05:00|71250.4|71240.4|71242.5|71232.5|71250.6|71240.6|71233.6|71223.6|612
1588324200000|2020-05-01 09:10:00|71242.4|71232.4|71234.7|71224.7|71246.5|71236.5|71234|71224|535
1588324500000|2020-05-01 09:15:00|71234.8|71224.8|71238.3|71228.3|71245.3|71235.3|71232.3|71222.3|523
1588324800000|2020-05-01 09:20:00|71238.2|71228.2|71244.4|71234.4|71247.2|71237.2|71234|71224|460
1588325100000|2020-05-01 09:25:00|71244.5|71234.5|71238.5|71228.5|71246.7|71236.7|71234.4|71224.4|500
1588325400000|2020-05-01 09:30:00|71238.6|71228.6|71255.4|71245.4|71261.6|71249.8|71232|71222|585
1588325700000|2020-05-01 09:35:00|71255.5|71245.5|71260.3|71250.3|71261.7|71251.7|71252.9|71242.9|513
1588326000000|2020-05-01 09:40:00|71260.4|71250.4|71263.6|71253.6|71263.7|71253.7|71250.6|71240.6|500
1588326300000|2020-05-01 09:45:00|71263|71253|71253.7|71243.7|71269.4|71259.4|71250.3|71240.3|536
1588326600000|2020-05-01 09:50:00|71253.5|71243.5|71252.4|71242.4|71261|71251|71246.9|71236.9|558
1588326900000|2020-05-01 09:55:00|71252.3|71242.3|71252.5|71242.5|71256.8|71246.8|71251.2|71241.2|508
1588327200000|2020-05-01 10:00:00|71252.4|71242.4|71245|71235|71252.8|71242.8|71242|71230.2|398
1588327500000|2020-05-01 10:05:00|71245.1|71235.1|71248|71238|71250.3|71240.3|71239.7|71229.7|366
1588327800000|2020-05-01 10:10:00|71247.9|71237.9|71257.7|71242.7|71275.3|71260.3|71247.7|71237.7|395
1588328100000|2020-05-01 10:15:00|71257.4|71242.4|71264.4|71254.4|71273.7|71262.5|71257.1|71242.1|444
1588328400000|2020-05-01 10:20:00|71264.3|71254.3|71268.8|71253.8|71275|71263.3|71264.3|71252|442
1588328700000|2020-05-01 10:25:00|71268.7|71253.7|71248.5|71233.5|71269.8|71257.4|71248|71233|358
1588329000000|2020-05-01 10:30:00|71248.3|71233.3|71225.5|71215.5|71248.5|71233.5|71224.9|71212.4|437
1588329300000|2020-05-01 10:35:00|71224.1|71214.1|71232|71222|71238.2|71226|71223.4|71210.2|457
1588329600000|2020-05-01 10:40:00|71231.9|71221.9|71243.5|71233.5|71244.1|71234.1|71227.7|71212.7|362
1588329900000|2020-05-01 10:45:00|71243.6|71233.6|71252.2|71242.2|71255.7|71243|71243.5|71233.5|368
1588330200000|2020-05-01 10:50:00|71252.1|71242.1|71243.7|71233.7|71258.2|71248.2|71241.8|71227.5|450
1588330500000|2020-05-01 10:55:00|71243.8|71233.8|71244.9|71229.9|71249.8|71239.8|71242.9|71229.3|480
1588330800000|2020-05-01 11:00:00|71245.1|71230.1|71245.3|71230.3|71247.2|71232.2|71243.9|71228.9|398
1588331100000|2020-05-01 11:05:00|71245.2|71230.2|71236.8|71221.8|71258.5|71246.8|71234.4|71221|563
1588331400000|2020-05-01 11:10:00|71237.1|71222.1|71222|71212|71237.6|71225.7|71218.3|71208.3|578
1588331700000|2020-05-01 11:15:00|71221.8|71211.8|71223.8|71208.8|71228.6|71215.9|71205.4|71195.4|599
1588332000000|2020-05-01 11:20:00|71223.9|71208.9|71237.9|71227.9|71239.3|71229.3|71220.6|71208.1|471
1588332300000|2020-05-01 11:25:00|71238|71228|71248.4|71238.4|71260|71248.8|71237.7|71227.7|593
1588332600000|2020-05-01 11:30:00|71248.9|71238.9|71254.8|71244.8|71268.2|71255.7|71248.9|71238.9|588
1588332900000|2020-05-01 11:35:00|71254.9|71244.9|71254.2|71244.2|71257.7|71247.7|71248.1|71238.1|480
1588333200000|2020-05-01 11:40:00|71254.3|71244.3|71243.6|71233.6|71254.6|71244.6|71242.2|71232.2|423
1588333500000|2020-05-01 11:45:00|71243.5|71233.5|71253.5|71243.5|71256.5|71244.2|71240.7|71230.7|565
1588333800000|2020-05-01 11:50:00|71253.6|71243.6|71242.3|71232.3|71255.5|71245.5|71239.5|71229.5|691
1588334100000|2020-05-01 11:55:00|71242.2|71232.2|71251.2|71241.2|71264.4|71249.4|71242.2|71232.2|640
1588334400000|2020-05-01 12:00:00|71251.4|71241.4|71271.6|71261.6|71287.3|71272.3|71249|71239|724
1588334700000|2020-05-01 12:05:00|71271.8|71261.8|71265.4|71255.4|71274.8|71264.8|71256.8|71246.8|704
1588335000000|2020-05-01 12:10:00|71265.3|71255.3|71288|71278|71291.5|71281.5|71264.2|71254.2|662
1588335300000|2020-05-01 12:15:00|71288.1|71278.1|71286.5|71276.5|71299|71289|71281.8|71271.8|591
1588335600000|2020-05-01 12:20:00|71285.9|71275.9|71290.5|71280.5|71290.5|71280.5|71280.7|71270.7|540
1588335900000|2020-05-01 12:25:00|71290.3|71280.3|71268.5|71258.5|71290.5|71280.5|71265.5|71255.5|680
1588336200000|2020-05-01 12:30:00|71268.4|71258.4|71270.2|71260.2|71277.4|71267.4|71263.8|71253.8|672
1588336500000|2020-05-01 12:35:00|71270|71260|71283.1|71273.1|71283.7|71273.7|71266.8|71256.8|582
1588336800000|2020-05-01 12:40:00|71283.2|71273.2|71308.8|71298.8|71315.1|71305.1|71280.1|71270.1|612
1588337100000|2020-05-01 12:45:00|71308.7|71298.7|71313.3|71303.3|71313.6|71303.6|71299.6|71289.6|663
1588337400000|2020-05-01 12:50:00|71313.4|71303.4|71301.2|71291.2|71313.9|71303.9|71298.6|71288.6|449
1588337700000|2020-05-01 12:55:00|71301.4|71291.4|71292.1|71282.1|71312.2|71302.2|71291.7|71281.7|591
1588338000000|2020-05-01 13:00:00|71292.2|71282.2|71292.9|71282.9|71293.8|71283.8|71290.9|71280.9|384
1588338300000|2020-05-01 13:05:00|71292.8|71282.8|71285.1|71265.2|71293|71283|71274|71259|459
1588338600000|2020-05-01 13:10:00|71288.7|71261.7|71275.6|71257|71296.9|71268.9|71272.7|71255|599
1588338900000|2020-05-01 13:15:00|71275.1|71256.9|71284|71269|71286.3|71271.3|71271.6|71253|588
1588339200000|2020-05-01 13:20:00|71285.2|71270.2|71274.5|71259.5|71286.2|71271.2|71265.7|71249.7|575
1588339500000|2020-05-01 13:25:00|71274.4|71259.4|71308.3|71293.3|71308.3|71296.7|71273.7|71259.4|623
1588339800000|2020-05-01 13:30:00|71308.4|71293.4|71282.1|71267|71309.8|71294.8|71271.9|71255.6|651
1588340100000|2020-05-01 13:35:00|71282.3|71267.3|71278.1|71263.1|71284.7|71269.7|71265.8|71250.8|605
1588340400000|2020-05-01 13:40:00|71278.3|71263.3|71282.9|71267.9|71288.4|71273.4|71278.2|71263.2|445
1588340700000|2020-05-01 13:45:00|71283.1|71268.1|71281.2|71266.2|71286.3|71271.3|71277.3|71262.3|532
1588341000000|2020-05-01 13:50:00|71281.7|71266.7|71296.6|71281.6|71299.3|71284.3|71275.6|71260.6|608
1588341300000|2020-05-01 13:55:00|71297.2|71282.2|71313.3|71292.2|71314.7|71292.5|71295.4|71280.4|629
1588341600000|2020-05-01 14:00:00|71312.9|71291.2|71307.9|71292.9|71316.6|71300.7|71306.8|71286.1|745
1588341900000|2020-05-01 14:05:00|71308.3|71293.3|71314.7|71299.7|71323.8|71308.3|71306|71291|704
1588342200000|2020-05-01 14:10:00|71314.8|71299.8|71317.4|71302.4|71324.3|71309.3|71314.4|71299.4|668
1588342500000|2020-05-01 14:15:00|71317.2|71302.2|71318.3|71303.3|71323.2|71308.2|71316.8|71301.8|491
1588342800000|2020-05-01 14:20:00|71318.5|71303.5|71324.9|71309.9|71324.9|71309.9|71317|71302|487
1588343100000|2020-05-01 14:25:00|71324.6|71309.6|71332.4|71317.4|71335.8|71320.8|71319.9|71304.9|622
1588343400000|2020-05-01 14:30:00|71331.6|71316.6|71324.7|71309.7|71333.3|71318.3|71324.4|71309.4|692
1588343700000|2020-05-01 14:35:00|71324.8|71309.8|71313.5|71298.5|71325.5|71310.5|71308.2|71293.2|726
1588344000000|2020-05-01 14:40:00|71313.3|71298.3|71303.9|71293.9|71315.8|71300.8|71301.3|71288.3|657
1588344300000|2020-05-01 14:45:00|71306.8|71291.8|71320.6|71305.6|71320.8|71305.8|71302.9|71289.2|697
1588344600000|2020-05-01 14:50:00|71320.4|71305.4|71313.4|71298.4|71330.1|71315.1|71310.1|71295.1|648
1588344900000|2020-05-01 14:55:00|71313.6|71298.6|71302.2|71287.2|71314.6|71299.3|71300.1|71285.1|694
1588345200000|2020-05-01 15:00:00|71301.7|71286.7|71320.9|71305.9|71332|71316.1|71299|71284|753
1588345500000|2020-05-01 15:05:00|71320.8|71305.8|71319.9|71304.9|71326|71311|71316.4|71301.4|578
1588345800000|2020-05-01 15:10:00|71320|71305|71322.6|71307.6|71324.7|71309.7|71319.3|71304.3|497
1588346100000|2020-05-01 15:15:00|71322.5|71307.5|71323.3|71308.3|71325.9|71310.9|71317.8|71302.8|521
1588346400000|2020-05-01 15:20:00|71323.4|71308.4|71326.2|71311.2|71326.5|71311.5|71313.3|71298.3|548
1588346700000|2020-05-01 15:25:00|71324.2|71309.2|71319.2|71304.2|71329.3|71314.3|71314.1|71299.1|555
1588347000000|2020-05-01 15:30:00|71319.3|71304.3|71317|71302|71320.7|71305.7|71312.3|71297.3|449
1588347300000|2020-05-01 15:35:00|71316.6|71301.6|71306.7|71291.7|71319.9|71304.9|71303.5|71288.5|436
1588347600000|2020-05-01 15:40:00|71307|71292|71313|71298|71314.3|71299.3|71306|71291|486
1588347900000|2020-05-01 15:45:00|71313.1|71298.1|71326|71311|71326.6|71311.6|71310.1|71295.1|683
1588348200000|2020-05-01 15:50:00|71326.1|71311.1|71344.1|71329.1|71344.3|71329.6|71317.9|71304.7|750
1588348500000|2020-05-01 15:55:00|71344|71329|71362.2|71347.2|71364.5|71349.5|71343.4|71328.4|719
1588348800000|2020-05-01 16:00:00|71360.1|71350.1|71364.3|71349.3|71383.8|71368.8|71357.8|71344.7|711
1588349100000|2020-05-01 16:05:00|71364|71349|71357.3|71342.3|71364.5|71352.8|71353.5|71340|604
1588349400000|2020-05-01 16:10:00|71357.2|71342.2|71343.6|71328.5|71358.3|71346|71338.4|71323.4|635
1588349700000|2020-05-01 16:15:00|71344.3|71326|71358.8|71343.8|71359|71344|71338.4|71322.9|648
1588350000000|2020-05-01 16:20:00|71358.9|71343.9|71357.7|71342.7|71360.3|71346.2|71354.2|71339.2|554
1588350300000|2020-05-01 16:25:00|71357.6|71342.6|71351.7|71336.7|71360|71345|71349.9|71334.9|700
1588350600000|2020-05-01 16:30:00|71351.8|71336.8|71365.6|71350.6|71373.3|71353.9|71350.2|71336.4|640
1588350900000|2020-05-01 16:35:00|71365.8|71350.8|71364.3|71349.3|71367|71352|71362|71347|698
1588351200000|2020-05-01 16:40:00|71364.6|71349.6|71363.4|71348.4|71365.9|71350.9|71354.4|71339.4|681
1588351500000|2020-05-01 16:45:00|71363.2|71348.2|71358.8|71343.8|71365.9|71352.2|71358.5|71343.5|565
1588351800000|2020-05-01 16:50:00|71358.5|71343.5|71341.2|71326.2|71360.3|71347.2|71338.7|71323.7|528
1588352100000|2020-05-01 16:55:00|71341.7|71326.7|71346.7|71331.7|71347.5|71332.5|71338.7|71325.2|555
1588352400000|2020-05-01 17:00:00|71346.8|71331.8|71340.6|71325.6|71346.8|71331.8|71337.3|71322.3|625
1588352700000|2020-05-01 17:05:00|71340.2|71325.2|71338.1|71323.1|71346.7|71331.7|71337.1|71322.1|573
1588353000000|2020-05-01 17:10:00|71338.4|71323.4|71317.7|71302.7|71344.6|71329.6|71317.4|71302.4|690
1588353300000|2020-05-01 17:15:00|71318.3|71303.3|71331.6|71316.6|71332.3|71317.3|71314.5|71299.5|684
1588353600000|2020-05-01 17:20:00|71331.5|71316.5|71355.7|71340.7|71355.7|71340.7|71330.5|71315.5|581
1588353900000|2020-05-01 17:25:00|71355.8|71340.8|71349.9|71334.9|71365.8|71350.8|71349|71334|549
1588354200000|2020-05-01 17:30:00|71349.8|71334.8|71349.6|71334.6|71353.9|71338.9|71345.8|71330.8|531
1588354500000|2020-05-01 17:35:00|71349.4|71334.4|71352.4|71337.4|71356.4|71338.6|71348.6|71333.6|721
1588354800000|2020-05-01 17:40:00|71352.1|71337.1|71351.1|71336.1|71353.2|71338.2|71350.7|71335.7|584
1588355100000|2020-05-01 17:45:00|71351.4|71336.4|71353.1|71338.1|71353.9|71338.9|71350.9|71335.9|552
1588355400000|2020-05-01 17:50:00|71352.8|71337.8|71354.5|71339.5|71363.3|71347.7|71350.6|71335.6|657
1588355700000|2020-05-01 17:55:00|71354.7|71339.7|71355.2|71339.3|71361.6|71346.6|71347.5|71335.5|613
1588356000000|2020-05-01 18:00:00|71354.9|71339|71363.4|71348.4|71367.6|71352.6|71351.9|71336.6|547
1588356300000|2020-05-01 18:05:00|71363.3|71348.3|71361.1|71346.1|71364.1|71348.9|71357.1|71340.4|674
1588356600000|2020-05-01 18:10:00|71361.2|71346.2|71367.6|71352.6|71370.4|71355.4|71361.2|71346.2|544
1588356900000|2020-05-01 18:15:00|71367.4|71352.4|71363.7|71348.7|71374|71359|71358.6|71343.6|685
1588357200000|2020-05-01 18:20:00|71364.2|71349.2|71364.6|71349.6|71369.2|71354.2|71363.7|71348.7|564
1588357500000|2020-05-01 18:25:00|71364.7|71349.7|71370.7|71355.7|71376.9|71361.9|71364.2|71349.2|792
1588357800000|2020-05-01 18:30:00|71370.3|71355.3|71373.5|71358.5|71374.2|71359.2|71370.3|71355.3|815
1588358100000|2020-05-01 18:35:00|71373.3|71358.3|71371.5|71361.5|71374.6|71361.7|71367.5|71354.9|669
1588358400000|2020-05-01 18:40:00|71371.4|71361.4|71371.8|71361.8|71375.4|71363|71370.8|71358.4|480
1588358700000|2020-05-01 18:45:00|71372.1|71362.1|71375.9|71360.9|71376|71364.1|71371.8|71359.8|565
1588359000000|2020-05-01 18:50:00|71375.8|71360.8|71374.4|71364.4|71376.8|71364.6|71371.9|71359.1|466
1588359300000|2020-05-01 18:55:00|71374.3|71364.3|71386.5|71371.5|71391.4|71376.4|71374.2|71363.7|623
1588359600000|2020-05-01 19:00:00|71387.2|71372.2|71395.4|71380.4|71396|71381|71384.7|71369.7|586
1588359900000|2020-05-01 19:05:00|71395.5|71380.5|71389.6|71379.6|71399.4|71384.4|71389|71376.1|338
1588360200000|2020-05-01 19:10:00|71389.7|71379.7|71394|71379|71399.3|71389.3|71389.7|71377.5|434
1588360500000|2020-05-01 19:15:00|71394.1|71379.1|71396.6|71386.6|71401.8|71391.8|71389.4|71376.7|487
1588360800000|2020-05-01 19:20:00|71396.8|71386.8|71396.8|71381.8|71408|71393.2|71394.1|71381.3|480
1588361100000|2020-05-01 19:25:00|71396.9|71381.9|71391.7|71376.7|71398|71383.2|71388.4|71376|442
1588361400000|2020-05-01 19:30:00|71391.8|71376.8|71391.1|71381.1|71397.6|71384.9|71388.3|71376.1|461
1588361700000|2020-05-01 19:35:00|71391.2|71381.2|71399.1|71384.1|71404.1|71391.8|71389.1|71376.5|429
1588362000000|2020-05-01 19:40:00|71399|71384|71401.7|71391.7|71403.9|71392.6|71393.3|71381.8|391
1588362300000|2020-05-01 19:45:00|71401.9|71391.9|71402.2|71392.2|71403.1|71393.1|71401.4|71391.4|409
1588362600000|2020-05-01 19:50:00|71402.1|71392.1|71404.4|71394.4|71406|71394.6|71398.2|71386|460
1588362900000|2020-05-01 19:55:00|71403.6|71393.6|71404.3|71394.3|71407|71394.9|71401.9|71390.4|401
1588363200000|2020-05-01 20:00:00|71407.6|71392.6|71405.2|71390.2|71409.7|71394.7|71401.3|71386.3|243
1588363500000|2020-05-01 20:05:00|71406|71391|71405.7|71390.7|71409.3|71394.3|71402.9|71389.8|216
1588363800000|2020-05-01 20:10:00|71405.3|71390.3|71401.6|71386.6|71414.1|71394.3|71400.6|71385.6|213
1588364100000|2020-05-01 20:15:00|71401.9|71386.9|71405.1|71390.1|71408.2|71393.4|71399.7|71385.8|214
1588364400000|2020-05-01 20:20:00|71404.1|71389.1|71402.5|71387.5|71406.6|71391.7|71401.7|71383.9|176
1588364700000|2020-05-01 20:25:00|71403.1|71388.1|71404.2|71389.2|71410|71395|71401.4|71387.5|214
1588365000000|2020-05-01 20:30:00|71404.1|71389.1|71407.1|71385.9|71407.1|71391.4|71401.4|71385.9|239
1588365300000|2020-05-01 20:35:00|71407|71386.3|71406.5|71388.8|71409.1|71390.5|71403.2|71386.3|264
1588365600000|2020-05-01 20:40:00|71406.1|71388.9|71406.2|71391.2|71409.4|71392.5|71402.8|71387.6|199
1588365900000|2020-05-01 20:45:00|71406.7|71391|71408.9|71387.4|71410.9|71393.3|71402.7|71385.6|203
1588366200000|2020-05-01 20:50:00|71400.8|71384.3|71386.6|71345.3|71408.5|71387.3|71368.1|71323.7|381
1588366500000|2020-05-01 20:55:00|71388.1|71345.6|71402.1|71329.8|71430.6|71348.6|71385.6|71296.6|153
1588536000000|2020-05-03 20:00:00|71417.8|71312.7|71417.8|71312.7|71423.5|71317.3|71412.1|71294.4|13
1588536300000|2020-05-03 20:05:00|71412.1|71317.3|71422.3|71312.7|71422.3|71317.3|71412.1|71295.8|14
1588536600000|2020-05-03 20:10:00|71417.8|71295.8|71422.3|71312.7|71422.3|71317.3|71416.2|71295.8|8
1588536900000|2020-05-03 20:15:00|71416.2|71317.3|71422.3|71312.7|71423.5|71317.3|71416.2|71294.4|4
1588537200000|2020-05-03 20:20:00|71403.5|71314|71422.3|71312.7|71423.5|71317.3|71403.5|71294.4|10
1588537500000|2020-05-03 20:25:00|71417.8|71295.8|71422.3|71312.7|71422.3|71317.3|71416.2|71295.8|12
1588537800000|2020-05-03 20:30:00|71416.2|71317.3|71422.3|71312.7|71422.3|71317.3|71416.2|71295.8|4
1588538100000|2020-05-03 20:35:00|71416.2|71317.3|71414.6|71287.9|71422.3|71317.3|71403.5|71271.2|7
1588538400000|2020-05-03 20:40:00|71404.7|71278.5|71418.7|71286.6|71422.3|71293.6|71404.5|71277.6|10
1588538700000|2020-05-03 20:45:00|71422.3|71287.7|71414.9|71293.6|71422.3|71293.6|71414.9|71279.1|13
1588539000000|2020-05-03 20:50:00|71422.3|71287.7|71418.9|71285|71422.3|71293.6|71414.9|71285|4
1588539300000|2020-05-03 20:55:00|71414.9|71293.6|71403.3|71297.7|71422.3|71299.4|71399.7|71287.7|6
1588539600000|2020-05-03 21:00:00|71418.4|71289.2|71420.4|71284.3|71420.4|71293.4|71403.9|71276.9|30
1588539900000|2020-05-03 21:05:00|71419.5|71283.4|71419|71285.1|71425.5|71294.5|71403.1|71276.6|55
1588540200000|2020-05-03 21:10:00|71418.7|71284.9|71414|71294.5|71424.6|71294.5|71402.2|71275.4|43
1588540500000|2020-05-03 21:15:00|71418.3|71287.5|71405.5|71282.6|71418.5|71287.5|71399.6|71275.3|52
1588540800000|2020-05-03 21:20:00|71405.3|71284.8|71412.1|71298.5|71418|71309.3|71399.6|71282.6|49
1588541100000|2020-05-03 21:25:00|71406.9|71285.2|71409.8|71290|71417.5|71301.5|71406.9|71285.2|22
1588541400000|2020-05-03 21:30:00|71410.3|71288|71408.7|71276|71412.3|71303.5|71404.1|71276|111
1588541700000|2020-05-03 21:35:00|71409.7|71275.9|71410.3|71289.9|71420.8|71291.9|71404.6|71270.2|127
1588542000000|2020-05-03 21:40:00|71409.6|71290.7|71407.6|71294.2|71413.2|71294.3|71405.3|71290|86
1588542300000|2020-05-03 21:45:00|71407.9|71294.1|71405.6|71292.9|71410.5|71296.3|71403.9|71291.8|84
1588542600000|2020-05-03 21:50:00|71406.5|71295.1|71409.1|71300.1|71416.7|71300.1|71404.2|71291.6|125
1588542900000|2020-05-03 21:55:00|71410|71300.3|71417.5|71311.3|71418.3|71314|71403.4|71297.4|111
1588543200000|2020-05-03 22:00:00|71415.8|71303.6|71418.3|71322.3|71428.8|71325.3|71401.2|71293.6|267
1588543500000|2020-05-03 22:05:00|71416.1|71311|71417.2|71321.8|71423.8|71327.1|71409.4|71307.8|179
1588543800000|2020-05-03 22:10:00|71417.1|71321.9|71395.8|71320.7|71420.2|71330.1|71389.4|71303.3|429
1588544100000|2020-05-03 22:15:00|71401.2|71318.6|71395.7|71326.7|71407.8|71332.5|71389.1|71307.4|603
1588544400000|2020-05-03 22:20:00|71398.4|71324.3|71405.7|71375.8|71410.2|71376.7|71391|71312.1|682
1588544700000|2020-05-03 22:25:00|71405.8|71376.3|71413.3|71369|71417|71379|71403.1|71337.9|585
1588545000000|2020-05-03 22:30:00|71412.8|71367.6|71416.9|71392.7|71420.3|71396.9|71404.7|71334.3|697
1588545300000|2020-05-03 22:35:00|71416.6|71392.8|71430.1|71390.5|71436.8|71412.7|71414.1|71384.1|685
1588545600000|2020-05-03 22:40:00|71427.4|71392.3|71459.5|71425.5|71477.2|71426.7|71427.4|71378.7|743
1588545900000|2020-05-03 22:45:00|71460.3|71426.2|71477.3|71406.4|71490.1|71445.2|71453.2|71402.9|565
1588546200000|2020-05-03 22:50:00|71478.3|71407.2|71550.2|71438|71575|71484.4|71446.1|71372.3|550
1588546500000|2020-05-03 22:55:00|71553.2|71446.1|71509.6|71455|71576.7|71478.3|71500.6|71437.7|473
1588546800000|2020-05-03 23:00:00|71507|71452.2|71500.6|71470.2|71515|71470.7|71496.4|71428.9|482
1588547100000|2020-05-03 23:05:00|71501.1|71464.7|71510.3|71478.2|71517.1|71490.2|71500.4|71461.9|432
1588547400000|2020-05-03 23:10:00|71510.7|71477.9|71509.4|71484.6|71528.6|71495.8|71499.3|71456.9|612
1588547700000|2020-05-03 23:15:00|71509.6|71483.8|71504.2|71482.1|71513.6|71487.9|71501.6|71476.9|199
1588548000000|2020-05-03 23:20:00|71503.9|71483.2|71512|71485.1|71527|71492.5|71502.4|71475.9|529
1588548300000|2020-05-03 23:25:00|71511.6|71484.2|71505.6|71477.4|71513.8|71487.6|71496|71474|399
1588548600000|2020-05-03 23:30:00|71506.6|71475.8|71503.5|71481.4|71511.5|71486.3|71497.8|71473.2|352
1588548900000|2020-05-03 23:35:00|71501.6|71480.4|71527.5|71493|71532.3|71498.1|71500.7|71476.8|646
1588549200000|2020-05-03 23:40:00|71526.3|71493.6|71528.8|71492.9|71535.8|71500.4|71522.6|71486.1|814
1588549500000|2020-05-03 23:45:00|71527.9|71493|71534.8|71498.7|71537.7|71504.1|71513.3|71478.6|707
1588549800000|2020-05-03 23:50:00|71533.5|71502.1|71548|71519.8|71556.3|71529|71533.5|71495.1|725
1588550100000|2020-05-03 23:55:00|71548.2|71519.9|71563|71531.2|71572.7|71545.8|71546.4|71516.7|893
1588550400000|2020-05-04 00:00:00|71565.8|71533.3|71559.7|71543|71569.3|71552.1|71546.4|71524.6|780
1588550700000|2020-05-04 00:05:00|71559.5|71542.7|71556.7|71541.7|71562.3|71547.3|71555.9|71537.1|417
1588551000000|2020-05-04 00:10:00|71556.5|71541.5|71548|71527|71563.7|71544.7|71543.6|71526.6|804
1588551300000|2020-05-04 00:15:00|71548.6|71527.7|71524|71495.6|71549.2|71528.1|71475|71429.7|733
1588551600000|2020-05-04 00:20:00|71523.7|71496|71473.1|71438.8|71528.1|71506.4|71459.7|71434|676
1588551900000|2020-05-04 00:25:00|71472.9|71438.9|71466.6|71451.6|71511.3|71463.1|71464.7|71437.2|701
1588552200000|2020-05-04 00:30:00|71466.9|71451.9|71467.5|71422.3|71471.2|71453.3|71423|71341.6|846
1588552500000|2020-05-04 00:35:00|71466.7|71422.4|71481.4|71425.6|71490.4|71461.6|71458.1|71393.5|1084
1588552800000|2020-05-04 00:40:00|71481.1|71424.4|71477.5|71458.8|71489.8|71460.2|71460.7|71423.5|778
1588553100000|2020-05-04 00:45:00|71477.8|71459|71476.8|71461.8|71480.5|71465.5|71470.9|71450.8|638
1588553400000|2020-05-04 00:50:00|71476.5|71461.5|71483.9|71468.9|71489.3|71474.3|71467.4|71449.8|632
1588553700000|2020-05-04 00:55:00|71484|71469|71489.2|71474.2|71492.7|71475.6|71479.9|71464.9|653
1588554000000|2020-05-04 01:00:00|71488.4|71473.4|71510|71495|71514.9|71498|71485.9|71470.9|932
1588554300000|2020-05-04 01:05:00|71510.4|71495.2|71490.4|71475.4|71513|71496.4|71481.4|71463.7|895
1588554600000|2020-05-04 01:10:00|71490|71475|71472.2|71444.5|71490|71475|71466.5|71442.4|647
1588554900000|2020-05-04 01:15:00|71472.5|71444.3|71427.7|71398.3|71480.5|71444.6|71411.7|71363.5|649
1588555200000|2020-05-04 01:20:00|71427|71398.5|71424.6|71406.3|71441.1|71411.3|71399|71378.1|781
1588555500000|2020-05-04 01:25:00|71424.5|71406.6|71373.7|71355.7|71426.4|71410.4|71363.9|71339|909
1588555800000|2020-05-04 01:30:00|71374.3|71355.4|71364.9|71349.9|71403|71382.2|71362.4|71347.4|732
1588556100000|2020-05-04 01:35:00|71365.5|71350.5|71389.6|71374.6|71391.4|71377.3|71365.3|71350.3|586
1588556400000|2020-05-04 01:40:00|71389.4|71374.4|71382|71367|71389.4|71374.7|71379.6|71363.9|669
1588556700000|2020-05-04 01:45:00|71381.9|71366.9|71435.2|71418.5|71438.1|71419.1|71381.8|71366.8|766
1588557000000|2020-05-04 01:50:00|71435|71418.2|71419.8|71404.8|71438.6|71423.6|71416.3|71395.7|786
1588557300000|2020-05-04 01:55:00|71420|71405|71401.4|71379.2|71421.9|71406.9|71397.3|71378.8|671
1588557600000|2020-05-04 02:00:00|71401.2|71379.8|71387.8|71372.2|71411.8|71396.8|71386.1|71371.1|643
1588557900000|2020-05-04 02:05:00|71387.5|71372|71370.6|71355.6|71391.4|71376.2|71370.6|71353.9|638
1588558200000|2020-05-04 02:10:00|71370.5|71355.5|71382.4|71367.4|71386.3|71371.4|71363.9|71348.9|544
1588558500000|2020-05-04 02:15:00|71380.4|71370.4|71401.9|71386.9|71410.1|71395.1|71380.4|71367.4|689
1588558800000|2020-05-04 02:20:00|71401.7|71386.7|71406.4|71391.4|71411.1|71396.1|71392.2|71377.2|631
1588559100000|2020-05-04 02:25:00|71406.6|71391.6|71396.2|71381.2|71407|71392|71389.7|71374.7|550
1588559400000|2020-05-04 02:30:00|71396.4|71381.4|71382.9|71367.9|71407.4|71392.4|71382.7|71367.7|553
1588559700000|2020-05-04 02:35:00|71383|71368|71401.5|71386.5|71402.6|71387.6|71379.9|71366.6|534
1588560000000|2020-05-04 02:40:00|71401.6|71386.6|71395.5|71380.5|71406.4|71394.3|71394.5|71379.5|561
1588560300000|2020-05-04 02:45:00|71395.6|71380.6|71399.8|71384.8|71405.5|71391.9|71392.6|71379.8|538
1588560600000|2020-05-04 02:50:00|71400.1|71385.1|71393.9|71383.9|71404.5|71394.5|71385.1|71372.2|527
1588560900000|2020-05-04 02:55:00|71393.6|71383.6|71386.7|71376.7|71404.3|71394.3|71386.3|71374.1|484
1588561200000|2020-05-04 03:00:00|71386.8|71376.8|71373|71363|71388.4|71378.4|71364.5|71350.3|552
1588561500000|2020-05-04 03:05:00|71373.3|71363.3|71351.1|71341.1|71373.7|71363.7|71344.2|71331.7|681
1588561800000|2020-05-04 03:10:00|71351.3|71341.3|71369.7|71359.7|71373|71363|71350.2|71340.2|660
1588562100000|2020-05-04 03:15:00|71369.4|71359.4|71372.5|71362.5|71373.1|71363.1|71359.6|71349.6|503
1588562400000|2020-05-04 03:20:00|71372.4|71362.4|71371.4|71361.4|71374.7|71364.7|71363.2|71353|497
1588562700000|2020-05-04 03:25:00|71371.2|71361.2|71383|71373|71383.6|71373.6|71362.2|71352.2|486
1588563000000|2020-05-04 03:30:00|71382.9|71372.9|71376.6|71366.6|71384.2|71374.2|71375|71364.2|464
1588563300000|2020-05-04 03:35:00|71377.6|71367.6|71360.1|71350.1|71383.1|71373.1|71357.8|71347.8|462
1588563600000|2020-05-04 03:40:00|71360.2|71350.2|71348.8|71338.8|71368.7|71358.7|71345.6|71335.6|470
1588563900000|2020-05-04 03:45:00|71348.9|71338.9|71328.8|71318.8|71349|71339|71318.6|71308.6|634
1588564200000|2020-05-04 03:50:00|71328.7|71318.7|71331.4|71321.4|71333.8|71323.8|71321.2|71311.2|581
1588564500000|2020-05-04 03:55:00|71331.3|71321.3|71343.7|71333.7|71347.4|71337.4|71330.7|71320.7|476
1588564800000|2020-05-04 04:00:00|71343.6|71333.6|71345.5|71335.5|71351.9|71341.9|71342.1|71332.1|455
1588565100000|2020-05-04 04:05:00|71345.9|71335.9|71345.3|71335.3|71346.3|71336.3|71336.2|71326.2|416
1588565400000|2020-05-04 04:10:00|71345.5|71335.5|71364.1|71354.1|71364.4|71354.4|71343.4|71333.4|442
1588565700000|2020-05-04 04:15:00|71364|71354|71363.2|71353.2|71366.2|71356.2|71352|71339.3|441
1588566000000|2020-05-04 04:20:00|71363.1|71353.1|71385.6|71375.6|71388.4|71376.7|71359.7|71349.7|486
1588566300000|2020-05-04 04:25:00|71385.5|71375.5|71379.6|71369.6|71391.7|71379.2|71376.8|71366.8|454
1588566600000|2020-05-04 04:30:00|71379.7|71369.7|71390.4|71380.4|71391.4|71381.4|71378.4|71368.4|454
1588566900000|2020-05-04 04:35:00|71390.6|71380.6|71388.9|71378.9|71407.1|71397.1|71388.6|71378.6|570
1588567200000|2020-05-04 04:40:00|71388.7|71378.7|71384|71374|71392.8|71382.8|71383.3|71373.3|401
1588567500000|2020-05-04 04:45:00|71384.2|71374.2|71379|71369|71386.6|71376.6|71370|71360|433
1588567800000|2020-05-04 04:50:00|71378.9|71368.9|71387.4|71377.4|71389|71379|71378.9|71368.9|456
1588568100000|2020-05-04 04:55:00|71387.5|71377.5|71381.5|71371.5|71387.5|71377.5|71380.2|71370.2|496
1588568400000|2020-05-04 05:00:00|71382.6|71372.6|71392.7|71382.7|71393.6|71383.6|71373|71363|655
1588568700000|2020-05-04 05:05:00|71392.6|71382.6|71392.5|71382.5|71396|71386|71388.8|71378.8|520
1588569000000|2020-05-04 05:10:00|71391.9|71381.9|71388.7|71378.7|71396.3|71386.3|71384|71374|646
1588569300000|2020-05-04 05:15:00|71388.8|71378.8|71377.4|71367.4|71390.9|71380.9|71376.2|71366.2|549
1588569600000|2020-05-04 05:20:00|71377.5|71367.5|71385.4|71375.4|71394.8|71384.8|71377.5|71367.5|513
1588569900000|2020-05-04 05:25:00|71385.3|71375.3|71380.8|71370.8|71385.9|71375.9|71373.7|71363.7|519
1588570200000|2020-05-04 05:30:00|71381|71371|71394.8|71384.8|71398.2|71388.2|71377.5|71367.5|547
1588570500000|2020-05-04 05:35:00|71394.7|71384.7|71383.1|71373.1|71399.3|71389.3|71377.9|71367.9|643
1588570800000|2020-05-04 05:40:00|71383|71373|71380.7|71370.7|71387.4|71377.4|71380|71370|505
1588571100000|2020-05-04 05:45:00|71381.2|71371.2|71381.6|71371.6|71390.7|71380.7|71375.7|71365.7|561
1588571400000|2020-05-04 05:50:00|71381.7|71371.7|71395.7|71385.7|71403.3|71393.3|71381|71371|522
1588571700000|2020-05-04 05:55:00|71395.8|71385.8|71392.3|71382.3|71404.2|71394.2|71390.4|71380.4|619
1588572000000|2020-05-04 06:00:00|71392.1|71382.1|71392.5|71382.5|71400.5|71390.5|71384.4|71374.4|714
1588572300000|2020-05-04 06:05:00|71391.9|71381.9|71391.5|71381.5|71404.2|71394.2|71388.8|71378.8|705
1588572600000|2020-05-04 06:10:00|71391.6|71381.6|71398.8|71388.8|71406.2|71396.2|71389.5|71379.5|585
1588572900000|2020-05-04 06:15:00|71399|71389|71412.5|71402.5|71412.7|71402.7|71397.6|71387.6|618
1588573200000|2020-05-04 06:20:00|71412.2|71402.2|71409.3|71399.3|71418.6|71408.6|71405.8|71395.8|634
1588573500000|2020-05-04 06:25:00|71409.2|71399.2|71400.3|71390.3|71410.3|71400.3|71394.1|71384.1|569
1588573800000|2020-05-04 06:30:00|71400.4|71390.4|71382.2|71372.2|71401.6|71391.6|71381|71371|493
1588574100000|2020-05-04 06:35:00|71381.9|71371.9|71373.3|71363.3|71387.5|71377.5|71363.7|71353.7|661
1588574400000|2020-05-04 06:40:00|71373.5|71363.5|71372.6|71362.6|71375.8|71365.8|71359.2|71349.2|594
1588574700000|2020-05-04 06:45:00|71372.8|71362.8|71381.7|71371.7|71382.1|71372.1|71365.2|71355.2|620
1588575000000|2020-05-04 06:50:00|71381.5|71371.5|71367.3|71357.3|71383.4|71373.4|71353.1|71343.1|702
1588575300000|2020-05-04 06:55:00|71367.7|71357.7|71357.1|71347.1|71367.7|71357.7|71350.2|71340.2|638
1588575600000|2020-05-04 07:00:00|71358.6|71348.6|71375.5|71365.5|71377.4|71367.4|71354.3|71344.3|741
1588575900000|2020-05-04 07:05:00|71375.3|71365.3|71372.1|71362.1|71376|71366|71367.6|71357.6|625
1588576200000|2020-05-04 07:10:00|71372.2|71362.2|71385.5|71375.5|71388.6|71378.6|71372.2|71362.2|601
1588576500000|2020-05-04 07:15:00|71385.6|71375.6|71392.8|71382.8|71393.8|71383.8|71375.4|71365.4|602
1588576800000|2020-05-04 07:20:00|71393.2|71383.2|71409.8|71399.8|71410.4|71400.4|71390.5|71380.5|615
1588577100000|2020-05-04 07:25:00|71409.7|71399.7|71406.7|71396.7|71414.7|71404.7|71397|71387|538
1588577400000|2020-05-04 07:30:00|71406.6|71396.6|71395.5|71385.5|71406.7|71396.7|71388|71378|625
1588577700000|2020-05-04 07:35:00|71395.3|71385.3|71389.5|71379.5|71398.5|71388.5|71385.4|71375.4|630
1588578000000|2020-05-04 07:40:00|71389.6|71379.6|71383.9|71373.9|71397.6|71387.6|71381.5|71371.5|581
1588578300000|2020-05-04 07:45:00|71383.8|71373.8|71370.4|71360.4|71387.3|71377.3|71368.2|71358.2|672
1588578600000|2020-05-04 07:50:00|71370.5|71360.5|71370.9|71360.9|71376.1|71366.1|71357.8|71347.8|616
1588578900000|2020-05-04 07:55:00|71370.4|71360.4|71358.2|71348.2|71371.1|71361.1|71345.7|71335.7|684
1588579200000|2020-05-04 08:00:00|71357.9|71347.9|71348.6|71338.6|71363.1|71353.1|71343.5|71333.5|698
1588579500000|2020-05-04 08:05:00|71348.5|71338.5|71332.6|71322.6|71349.3|71339.3|71324.2|71314.2|798
1588579800000|2020-05-04 08:10:00|71332.7|71322.7|71346.1|71336.1|71348|71338|71328.6|71318.6|614
1588580100000|2020-05-04 08:15:00|71345.9|71335.9|71351.2|71341.2|71355.6|71345.6|71339.7|71329.7|639
1588580400000|2020-05-04 08:20:00|71351.3|71341.3|71340.4|71330.4|71355.6|71345.6|71338.5|71328.5|676
1588580700000|2020-05-04 08:25:00|71340.3|71330.3|71340.3|71330.3|71344.1|71334.1|71331.8|71321.8|562
1588581000000|2020-05-04 08:30:00|71340.2|71330.2|71346.5|71336.5|71347.2|71337.2|71336.6|71326.6|561
1588581300000|2020-05-04 08:35:00|71345.8|71335.8|71330.4|71320.4|71351.3|71341.3|71328.4|71318.4|486
1588581600000|2020-05-04 08:40:00|71330.3|71320.3|71316.1|71306.1|71337.7|71327.7|71315.9|71305.9|530
1588581900000|2020-05-04 08:45:00|71315.9|71305.9|71311.2|71301.2|71316.6|71306.6|71301.1|71291.1|580
1588582200000|2020-05-04 08:50:00|71310.8|71300.8|71276.4|71266.4|71314.8|71304.8|71274|71264|606
1588582500000|2020-05-04 08:55:00|71276.6|71266.6|71256.5|71246.5|71277.2|71267.2|71250.9|71240.9|631
1588582800000|2020-05-04 09:00:00|71256.6|71246.6|71278.8|71268.8|71280.1|71270.1|71255.9|71245.9|558
1588583100000|2020-05-04 09:05:00|71278.7|71268.7|71285.5|71275.5|71289.7|71279.7|71273.1|71263.1|475
1588583400000|2020-05-04 09:10:00|71285.7|71275.7|71281.1|71271.1|71291.2|71281.2|71279.8|71269.8|418
1588583700000|2020-05-04 09:15:00|71281.2|71271.2|71301.5|71291.5|71302.1|71292.1|71279.3|71269.3|502
1588584000000|2020-05-04 09:20:00|71301.4|71291.4|71297.8|71287.8|71303.3|71293.3|71292.6|71282.6|506
1588584300000|2020-05-04 09:25:00|71297|71287|71289.7|71279.7|71304.4|71294.4|71289.3|71279.3|528
1588584600000|2020-05-04 09:30:00|71289.8|71279.8|71303.5|71293.5|71307.3|71297.3|71289.6|71279.6|531
1588584900000|2020-05-04 09:35:00|71303.6|71293.6|71303.5|71293.5|71309.3|71299.3|71299.8|71289.8|496
1588585200000|2020-05-04 09:40:00|71303.2|71293.2|71295.2|71285.2|71303.2|71293.2|71287.7|71277.7|525
1588585500000|2020-05-04 09:45:00|71296.1|71286.1|71276.3|71266.3|71297.5|71287.5|71272.7|71262.7|597
1588585800000|2020-05-04 09:50:00|71276.5|71266.5|71264.9|71254.9|71279.9|71269.9|71264.4|71254.4|543
1588586100000|2020-05-04 09:55:00|71264.5|71254.5|71274.1|71264.1|71281.1|71269|71256.3|71246.3|575
1588586400000|2020-05-04 10:00:00|71273.6|71263.6|71291.4|71281.4|71294.6|71284.6|71271.7|71261.7|500
1588586700000|2020-05-04 10:05:00|71291.7|71281.7|71282.9|71272.9|71291.9|71281.9|71282.4|71272.4|499
1588587000000|2020-05-04 10:10:00|71282.7|71272.7|71274.8|71259.8|71283.9|71273.9|71270.8|71257.8|606
1588587300000|2020-05-04 10:15:00|71274.5|71259.5|71273.3|71263.3|71279.2|71264.2|71269.6|71257.2|620
1588587600000|2020-05-04 10:20:00|71272.9|71262.9|71280.1|71270.1|71282|71271.9|71272.1|71259.9|536
1588587900000|2020-05-04 10:25:00|71280.2|71270.2|71273.6|71263.6|71283.1|71273.1|71273.5|71263.5|489
1588588200000|2020-05-04 10:30:00|71274|71264|71266.4|71256.4|71275|71265|71265.7|71255.7|437
1588588500000|2020-05-04 10:35:00|71266.3|71256.3|71243.9|71233.9|71267.5|71257.5|71240.8|71229.1|644
1588588800000|2020-05-04 10:40:00|71244|71234|71242.4|71232.4|71247.3|71235.8|71241.6|71229.2|477
1588589100000|2020-05-04 10:45:00|71242.6|71232.6|71247.5|71237.5|71252.4|71242.4|71240.7|71230.7|471
1588589400000|2020-05-04 10:50:00|71247.6|71237.6|71237.7|71227.7|71262.4|71252.4|71236.7|71226.7|677
1588589700000|2020-05-04 10:55:00|71237.8|71227.8|71240.7|71230.7|71251.8|71241.8|71237.1|71227.1|540
1588590000000|2020-05-04 11:00:00|71240.5|71230.5|71246.9|71236.9|71249.5|71239.5|71239.1|71229.1|494
1588590300000|2020-05-04 11:05:00|71247|71237|71243.7|71233.7|71252.4|71242.4|71243|71233|557
1588590600000|2020-05-04 11:10:00|71243.8|71233.8|71246.6|71236.6|71248.6|71238.6|71242.9|71232.9|371
1588590900000|2020-05-04 11:15:00|71246.8|71236.8|71252.2|71242.2|71257.6|71247.6|71246.8|71234.1|443
1588591200000|2020-05-04 11:20:00|71252.1|71242.1|71261.7|71246.7|71261.8|71250.1|71248.4|71238.4|529
1588591500000|2020-05-04 11:25:00|71261.5|71246.5|71272.3|71262.3|71275.6|71263.9|71258.9|71246.5|586
1588591800000|2020-05-04 11:30:00|71272.1|71262.1|71269.2|71259.2|71278.8|71268.7|71269.1|71259.1|492
1588592100000|2020-05-04 11:35:00|71269.3|71259.3|71254.1|71244.1|71270.6|71259.7|71253.3|71243.3|519
1588592400000|2020-05-04 11:40:00|71254.2|71244.2|71261|71251|71263|71253|71253.5|71242.3|508
1588592700000|2020-05-04 11:45:00|71261.1|71251.1|71266.3|71256.3|71267.2|71257.2|71258.1|71248.1|518
1588593000000|2020-05-04 11:50:00|71266.2|71256.2|71239.2|71229.2|71269.8|71257|71237.8|71227.8|603
1588593300000|2020-05-04 11:55:00|71238.7|71228.7|71258.9|71248.9|71259|71249|71237.8|71227.8|584
1588593600000|2020-05-04 12:00:00|71259.2|71249.2|71253.7|71243.7|71268|71258|71252.2|71242.2|590
1588593900000|2020-05-04 12:05:00|71253.9|71243.9|71247.3|71237.3|71260.6|71250.6|71247.2|71237.2|498
1588594200000|2020-05-04 12:10:00|71247.5|71237.5|71234.7|71224.7|71248.1|71238.1|71233.4|71223.4|530
1588594500000|2020-05-04 12:15:00|71234.8|71224.8|71243|71233|71243.8|71233.8|71228.1|71218.1|519
1588594800000|2020-05-04 12:20:00|71243.1|71233.1|71241.1|71231.1|71244.8|71234.8|71237.5|71227.5|535
1588595100000|2020-05-04 12:25:00|71241.2|71231.2|71233.8|71223.8|71243.1|71233.1|71232.4|71222.4|497
1588595400000|2020-05-04 12:30:00|71233.7|71223.7|71251.2|71241.2|71251.3|71241.3|71229.3|71219.3|575
1588595700000|2020-05-04 12:35:00|71250.5|71240.5|71263.6|71253.6|71263.7|71253.7|71248.1|71238.1|585
1588596000000|2020-05-04 12:40:00|71263.7|71253.7|71282.7|71272.7|71282.7|71272.7|71259.9|71249.9|675
1588596300000|2020-05-04 12:45:00|71282.6|71272.6|71305.7|71295.7|71309.3|71299.3|71281.1|71271.1|595
1588596600000|2020-05-04 12:50:00|71304.8|71294.8|71311.9|71301.9|71313.5|71303.5|71289.7|71279.7|678
1588596900000|2020-05-04 12:55:00|71311.5|71301.5|71301.8|71291.8|71312|71302|71295.9|71285.9|523
1588597200000|2020-05-04 13:00:00|71302|71292|71311|71296|71311.7|71298.9|71299.9|71289.9|480
1588597500000|2020-05-04 13:05:00|71311.1|71296.1|71318.1|71303.1|71325.5|71310.5|71308.2|71295.2|473
1588597800000|2020-05-04 13:10:00|71318.2|71303.2|71313.2|71303.2|71320.1|71306.8|71309.5|71299.5|526
1588598100000|2020-05-04 13:15:00|71313.3|71303.3|71324.6|71309.6|71324.9|71309.9|71311.4|71299.8|511
1588598400000|2020-05-04 13:20:00|71324.3|71309.3|71321|71306|71332|71319.3|71317.8|71302.8|542
1588598700000|2020-05-04 13:25:00|71320.8|71305.8|71331.4|71316.4|71334.1|71318.8|71319.2|71304.2|506
1588599000000|2020-05-04 13:30:00|71331.3|71316.3|71331.2|71316.2|71335.2|71320.2|71327.4|71312.4|620
1588599300000|2020-05-04 13:35:00|71331.4|71316.4|71342.3|71327.3|71352.3|71337.3|71331.4|71316.4|585
1588599600000|2020-05-04 13:40:00|71342.5|71327.5|71332.5|71317.5|71348|71333|71331|71316|629
1588599900000|2020-05-04 13:45:00|71332.7|71317.7|71320.6|71305.6|71333.9|71320.1|71316.7|71301.7|526
1588600200000|2020-05-04 13:50:00|71320.7|71305.7|71310.2|71295.2|71321|71306.2|71302|71287|613
1588600500000|2020-05-04 13:55:00|71310.3|71295.3|71320.9|71302.6|71327|71308.4|71310.2|71292.9|600
1588600800000|2020-05-04 14:00:00|71322.5|71301.1|71304.3|71283.3|71328.2|71310|71297|71276.3|665
1588601100000|2020-05-04 14:05:00|71301.1|71283.5|71312.8|71297.8|71315.6|71300.6|71279.9|71262.9|739
1588601400000|2020-05-04 14:10:00|71312.9|71297.9|71343.6|71328.6|71343.9|71328.9|71312.7|71297.7|620
1588601700000|2020-05-04 14:15:00|71344.1|71329.1|71346.5|71331.5|71347.8|71332.8|71337.6|71322.6|623
1588602000000|2020-05-04 14:20:00|71346.6|71331.6|71345|71335|71350.6|71335.6|71343.6|71328.6|573
1588602300000|2020-05-04 14:25:00|71344.7|71334.7|71359.4|71344.4|71361.6|71346.6|71344.5|71334.5|715
1588602600000|2020-05-04 14:30:00|71359.5|71344.5|71364.9|71349.9|71375.4|71362.7|71358.7|71344.3|633
1588602900000|2020-05-04 14:35:00|71365|71350|71376|71361|71376.2|71361.2|71361.3|71346.3|548
1588603200000|2020-05-04 14:40:00|71375.9|71360.9|71353.2|71338.2|71381.8|71366.8|71350.3|71335.3|591
1588603500000|2020-05-04 14:45:00|71353.5|71338.5|71356.7|71341.7|71364|71349|71351.4|71336.4|536
1588603800000|2020-05-04 14:50:00|71356.5|71341.5|71351|71336|71360.4|71347.7|71347.5|71335.2|563
1588604100000|2020-05-04 14:55:00|71351.1|71336.1|71306.7|71288.8|71351.2|71336.2|71301.3|71280.1|927
1588604400000|2020-05-04 15:00:00|71305.9|71288.1|71302.6|71285.3|71313.2|71298.2|71300.8|71279.3|732
1588604700000|2020-05-04 15:05:00|71302.2|71285.9|71309.8|71294.8|71311.3|71294.8|71296.8|71280.2|536
1588605000000|2020-05-04 15:10:00|71309.5|71294.5|71313.8|71294.9|71323.4|71308.4|71301.9|71285.4|688
1588605300000|2020-05-04 15:15:00|71314.2|71294.5|71320.1|71305.1|71320.2|71305.2|71307.9|71289.1|564
1588605600000|2020-05-04 15:20:00|71319.8|71304.8|71304.4|71289.4|71328.2|71313.2|71304.2|71289.2|555
1588605900000|2020-05-04 15:25:00|71305.6|71290.6|71314.2|71299.2|71315.9|71300.9|71301.3|71286.3|633
1588606200000|2020-05-04 15:30:00|71314.7|71299.7|71306.3|71291.3|71317|71302|71304.7|71289.7|448
1588606500000|2020-05-04 15:35:00|71306.4|71291.4|71313.4|71298.4|71318.7|71305.9|71302.2|71287.2|519
1588606800000|2020-05-04 15:40:00|71312.5|71297.5|71316.9|71301.9|71318.9|71303.9|71311.3|71296.3|432
1588607100000|2020-05-04 15:45:00|71316.6|71301.6|71309.7|71294.7|71317.3|71302.3|71306.8|71293.5|415
1588607400000|2020-05-04 15:50:00|71309.6|71294.6|71311.2|71296.2|71313.7|71300.8|71306.4|71292.2|410
1588607700000|2020-05-04 15:55:00|71311.1|71296.1|71325.5|71310.5|71327.2|71312.2|71307.6|71295|416
1588608000000|2020-05-04 16:00:00|71325.3|71310.3|71310.1|71295.1|71329.3|71314.3|71308.6|71293.6|448
1588608300000|2020-05-04 16:05:00|71310.2|71295.2|71312.3|71297.3|71313.2|71298.2|71308.4|71293.4|391
1588608600000|2020-05-04 16:10:00|71312|71297|71309.6|71294.6|71314.2|71298.9|71308.3|71293.3|466
1588608900000|2020-05-04 16:15:00|71309.5|71294.5|71314.3|71299.3|71316.9|71300.4|71308|71293|441
1588609200000|2020-05-04 16:20:00|71314.4|71299.4|71312.9|71297.9|71321|71306|71312.2|71297.2|521
1588609500000|2020-05-04 16:25:00|71312.8|71297.8|71326.5|71311.5|71330.2|71315.2|71303.4|71287.4|852
1588609800000|2020-05-04 16:30:00|71326.4|71311.4|71327.6|71312.6|71332.3|71317.3|71319.1|71304.1|677
1588610100000|2020-05-04 16:35:00|71327.4|71312.4|71330.4|71315.4|71339.9|71324.9|71322.1|71307.1|560
1588610400000|2020-05-04 16:40:00|71330.5|71315.5|71317.1|71302.1|71332.7|71317.7|71316|71301|494
1588610700000|2020-05-04 16:45:00|71316.5|71301.5|71325.2|71310.2|71325.3|71310.3|71312.5|71297.3|625
1588611000000|2020-05-04 16:50:00|71323.8|71308.8|71330.4|71315.4|71335.8|71320.8|71322.8|71307.8|609
1588611300000|2020-05-04 16:55:00|71330.5|71315.5|71337.4|71321|71340.5|71325.5|71328.2|71313.2|646
1588611600000|2020-05-04 17:00:00|71337.7|71321.2|71332.6|71317.6|71339.7|71324.7|71331.7|71316.7|621
1588611900000|2020-05-04 17:05:00|71332.7|71317.7|71341.3|71326.3|71346.8|71330.4|71329.9|71314.9|575
1588612200000|2020-05-04 17:10:00|71341.2|71326.2|71341.6|71326.6|71342.5|71327.5|71330|71315|586
1588612500000|2020-05-04 17:15:00|71341.5|71326.5|71342|71327|71343.6|71328.6|71337.4|71322.4|325
1588612800000|2020-05-04 17:20:00|71342.4|71327.4|71345.6|71330.6|71346.9|71331.9|71341.2|71326.2|288
1588613100000|2020-05-04 17:25:00|71345.1|71330.1|71344.1|71329.1|71346.7|71331.7|71339.8|71324.8|474
1588613400000|2020-05-04 17:30:00|71344.2|71329.2|71318.8|71303.8|71344.2|71329.2|71318.4|71303.4|493
1588613700000|2020-05-04 17:35:00|71318.7|71303.7|71315.5|71300.5|71319.7|71306.4|71309.9|71299.9|373
1588614000000|2020-05-04 17:40:00|71314.4|71304.4|71315.2|71300.2|71317.4|71304.4|71305.9|71295.5|438
1588614300000|2020-05-04 17:45:00|71314.8|71299.8|71301|71286|71315|71302.8|71300.4|71285.4|360
1588614600000|2020-05-04 17:50:00|71300.8|71285.8|71311.2|71296.2|71312.8|71299|71299.1|71284.1|535
1588614900000|2020-05-04 17:55:00|71310.3|71295.3|71325.4|71310.4|71330.7|71313.8|71308.6|71293.6|504
1588615200000|2020-05-04 18:00:00|71325.2|71310.2|71321.6|71306.6|71338.8|71323.8|71320.3|71305.3|745
1588615500000|2020-05-04 18:05:00|71320.9|71305.9|71329.7|71314.7|71332.6|71316.3|71315.7|71300.7|653
1588615800000|2020-05-04 18:10:00|71328|71313|71329.2|71314.2|71335.4|71322.1|71322.2|71307.2|706
1588616100000|2020-05-04 18:15:00|71327.1|71317.1|71324.9|71314.9|71331.9|71318|71317.2|71302.2|651
1588616400000|2020-05-04 18:20:00|71327.2|71312.2|71330.8|71315.8|71335.5|71320.5|71321.7|71308.1|601
1588616700000|2020-05-04 18:25:00|71330.6|71315.6|71329.7|71314.7|71333.7|71318.7|71325.4|71310.4|651
1588617000000|2020-05-04 18:30:00|71329.2|71314.2|71329.7|71314.7|71332.4|71317.4|71325.5|71312.7|702
1588617300000|2020-05-04 18:35:00|71329.6|71314.6|71336.7|71321.7|71339.9|71324.9|71326.8|71314.1|531
1588617600000|2020-05-04 18:40:00|71336.8|71321.8|71334.2|71319.2|71337.1|71322.1|71324.5|71311.2|830
1588617900000|2020-05-04 18:45:00|71335.4|71320.4|71334.4|71319.4|71337.6|71322.6|71332.9|71317.9|632
1588618200000|2020-05-04 18:50:00|71334.1|71319.1|71321.2|71306.2|71335.4|71320.4|71318.2|71303.2|531
1588618500000|2020-05-04 18:55:00|71320.4|71305.4|71318.4|71303.4|71330.1|71316.7|71312.9|71297.9|698
1588618800000|2020-05-04 19:00:00|71318.8|71303.8|71326.4|71311.4|71329.3|71315.3|71316.5|71301.5|555
1588619100000|2020-05-04 19:05:00|71326.3|71311.3|71319.7|71304.7|71328|71313.7|71318.5|71303.5|563
1588619400000|2020-05-04 19:10:00|71319.5|71304.5|71319.3|71304.3|71330.8|71318.5|71312.5|71297.5|503
1588619700000|2020-05-04 19:15:00|71319.4|71304.4|71322.2|71307.2|71324|71309|71317.4|71302.4|491
1588620000000|2020-05-04 19:20:00|71322.3|71307.3|71324.7|71309.7|71325.2|71310.2|71321|71306|391
1588620300000|2020-05-04 19:25:00|71324.6|71309.6|71321.7|71306.7|71333.4|71320.1|71316.8|71301.8|423
1588620600000|2020-05-04 19:30:00|71321.9|71306.9|71313.7|71298.7|71331.3|71316.3|71311.2|71297.5|421
1588620900000|2020-05-04 19:35:00|71313.6|71298.6|71326.4|71311.4|71328.5|71315|71309.4|71298.4|419
1588621200000|2020-05-04 19:40:00|71326.5|71311.5|71321|71306|71328.4|71313.4|71314.9|71299.9|468
1588621500000|2020-05-04 19:45:00|71321.1|71306.1|71330.1|71315.1|71331.3|71316.3|71316.1|71304.2|421
1588621800000|2020-05-04 19:50:00|71332|71317|71331.6|71316.6|71339.8|71324.5|71326.4|71314.1|363
1588622100000|2020-05-04 19:55:00|71331.8|71316.8|71317.1|71302.1|71339.1|71324.1|71317.1|71302|441
1588622400000|2020-05-04 20:00:00|71317.2|71302.2|71330.7|71312.3|71330.7|71313.8|71312.1|71297.1|333
1588622700000|2020-05-04 20:05:00|71331.6|71309.7|71311.6|71296.6|71331.6|71314.7|71306.3|71295.2|167
1588623000000|2020-05-04 20:10:00|71307.9|71297.9|71312.1|71297.1|71316.2|71302.5|71307.3|71294|426
1588623300000|2020-05-04 20:15:00|71311.7|71296.7|71316.6|71301.6|71317|71301.6|71311.7|71296.7|283
1588623600000|2020-05-04 20:20:00|71313.2|71303.2|71322.1|71307.1|71323.7|71308.7|71313.2|71301|300
1588623900000|2020-05-04 20:25:00|71321.9|71306.9|71313.4|71303.4|71326.8|71311.8|71312.5|71300|333
1588624200000|2020-05-04 20:30:00|71313.3|71303.3|71310.5|71295.5|71318.1|71305.1|71307.8|71293|288
1588624500000|2020-05-04 20:35:00|71310.4|71295.4|71314.9|71299.9|71317.8|71302.1|71307.8|71286.6|253
1588624800000|2020-05-04 20:40:00|71314.5|71299.5|71308.6|71293.6|71316.5|71299.5|71302|71286.7|321
1588625100000|2020-05-04 20:45:00|71308.8|71293.8|71314.5|71293.7|71320.5|71296.9|71303.1|71286|185
1588625400000|2020-05-04 20:50:00|71314.7|71292.8|71314.3|71297.1|71321.9|71300.5|71310.5|71291|173
1588625700000|2020-05-04 20:55:00|71314.2|71297|71314.4|71299.4|71325.9|71299.7|71312.3|71277.5|148
1588626000000|2020-05-04 21:00:00|71313.5|71298.5|71316|71294.9|71316.6|71301.1|71313.4|71293.3|23
1588626300000|2020-05-04 21:05:00|71317|71291|71319.5|71285.6|71323.3|71302.8|71312.8|71277.2|45
1588626600000|2020-05-04 21:10:00|71321.7|71283.3|71327.9|71283.3|71346.7|71293.9|71314.8|71250.7|116
1588626900000|2020-05-04 21:15:00|71322.3|71293.9|71332.3|71278.8|71337.8|71307.4|71318.7|71271.5|107
1588627200000|2020-05-04 21:20:00|71347.8|71260.7|71321.1|71279.2|71347.8|71298.6|71316.5|71260.7|165
1588627500000|2020-05-04 21:25:00|71319.6|71281.1|71319.7|71282.1|71332.3|71295|71314.9|71270.1|166
1588627800000|2020-05-04 21:30:00|71320.5|71280.4|71321.4|71291.9|71351.6|71291.9|71319.4|71269.6|176
1588628100000|2020-05-04 21:35:00|71326|71287|71324.4|71281.8|71326.1|71300.4|71318.9|71279|141
1588628400000|2020-05-04 21:40:00|71324.7|71281|71323.7|71286.7|71328.1|71286.7|71320.2|71277.8|123
1588628700000|2020-05-04 21:45:00|71324.2|71285.4|71323.6|71277.9|71326.6|71295.1|71313.4|71276.3|141
1588629000000|2020-05-04 21:50:00|71323.5|71277.8|71321.4|71278.6|71324.3|71288.2|71315.9|71276.6|198
1588629300000|2020-05-04 21:55:00|71319.8|71280.9|71342.2|71285.5|71344.5|71294.3|71316.5|71275.2|262
1588629600000|2020-05-04 22:00:00|71341.8|71286.4|71347.6|71285.7|71349.5|71296.8|71338.9|71281.4|315
1588629900000|2020-05-04 22:05:00|71346.1|71287.5|71345.1|71291.1|71349.7|71293.1|71341.3|71284.1|175
1588630200000|2020-05-04 22:10:00|71350|71286|71344.7|71285.3|71350.9|71292.8|71339.2|71283.9|190
1588630500000|2020-05-04 22:15:00|71347.5|71284.6|71341.8|71290.6|71347.8|71298.4|71335.5|71284.6|199
1588630800000|2020-05-04 22:20:00|71346.2|71291.1|71342.3|71291.7|71346.2|71294.1|71333.6|71284.9|205
1588631100000|2020-05-04 22:25:00|71342.5|71291.6|71343.4|71290.3|71345.1|71295.3|71337.3|71288.2|209
1588631400000|2020-05-04 22:30:00|71343.6|71290.6|71339.3|71292.9|71345.5|71296.3|71336.1|71285.5|269
1588631700000|2020-05-04 22:35:00|71339.6|71293.9|71337.1|71291.2|71342.6|71295.1|71335.2|71285.1|324
1588632000000|2020-05-04 22:40:00|71337.7|71289.6|71343.1|71293.2|71345.5|71299.4|71335.2|71285.9|358
1588632300000|2020-05-04 22:45:00|71343.2|71293.5|71338.6|71295|71345.4|71300|71334.9|71289.2|356
1588632600000|2020-05-04 22:50:00|71337.9|71295.8|71335.5|71293.4|71340|71300.8|71326.4|71289.2|753
1588632900000|2020-05-04 22:55:00|71335.2|71293.5|71334.5|71299.1|71340.1|71303.5|71327.1|71285.3|516
1588633200000|2020-05-04 23:00:00|71347.6|71292.7|71330|71294.5|71347.6|71300.3|71326.2|71290.3|537
1588633500000|2020-05-04 23:05:00|71329.9|71294.1|71336.7|71300|71339.9|71305|71316.9|71289.7|421
1588633800000|2020-05-04 23:10:00|71337.5|71299.5|71330.1|71289.9|71346.6|71315.2|71316.4|71279.1|926
1588634100000|2020-05-04 23:15:00|71328.5|71290|71331.6|71296.8|71341.3|71303|71327|71282.1|806
1588634400000|2020-05-04 23:20:00|71331.2|71296|71331.5|71298.6|71338.4|71300.7|71326.6|71290.2|553
1588634700000|2020-05-04 23:25:00|71331.8|71298.8|71325.1|71291|71339.4|71302|71323.9|71284.6|728
1588635000000|2020-05-04 23:30:00|71327.3|71289.8|71326.7|71288.9|71336.3|71298|71322.2|71285.3|805
1588635300000|2020-05-04 23:35:00|71326.6|71288.8|71326|71286.6|71331.1|71293.8|71320|71282.5|536
1588635600000|2020-05-04 23:40:00|71323.6|71289|71325.2|71289.1|71336.6|71295.2|71320.4|71283.8|573
1588635900000|2020-05-04 23:45:00|71324.8|71289.7|71324.2|71280.9|71330.4|71297.9|71314.1|71279.6|487
1588636200000|2020-05-04 23:50:00|71323.6|71281.8|71312.3|71281.7|71326.5|71293.9|71310.6|71279.7|369
1588636500000|2020-05-04 23:55:00|71312.5|71281|71318.5|71280.8|71323.1|71286.2|71309.3|71277.3|432
1588636800000|2020-05-05 00:00:00|71317.9|71280.9|71305.3|71282.2|71317.9|71288.5|71303.8|71280.3|839
1588637100000|2020-05-05 00:05:00|71304.9|71282.3|71294.5|71277.8|71306.5|71286.7|71293.3|71276.4|1002
1588637400000|2020-05-05 00:10:00|71294.4|71277.4|71270.5|71252.1|71298.4|71282.8|71269.2|71250.5|527
1588637700000|2020-05-05 00:15:00|71267.1|71252.3|71272.4|71255.1|71274.4|71257.1|71263.9|71248.9|474
1588638000000|2020-05-05 00:20:00|71271.8|71255|71262.8|71247.8|71274.9|71255.6|71262.4|71246.5|350
1588638300000|2020-05-05 00:25:00|71263.8|71248.8|71264.2|71249.2|71275.3|71260.3|71263.2|71248.2|383
1588638600000|2020-05-05 00:30:00|71264.6|71249.6|71250.8|71235.8|71265.3|71250.3|71248|71233|484
1588638900000|2020-05-05 00:35:00|71250.5|71235.5|71243.9|71233.9|71250.8|71235.8|71236.1|71221.1|558
1588639200000|2020-05-05 00:40:00|71245.4|71230.4|71238|71223|71250.7|71235.7|71235.3|71222.2|484
1588639500000|2020-05-05 00:45:00|71238.1|71223.1|71237.6|71227.6|71242.7|71230.1|71233.7|71220.1|498
1588639800000|2020-05-05 00:50:00|71242.2|71232.2|71237|71222|71250.1|71236.4|71236.9|71221.9|482
1588640100000|2020-05-05 00:55:00|71237.1|71222.1|71244.9|71234.9|71248.2|71235.8|71234.3|71221.5|540
1588640400000|2020-05-05 01:00:00|71245|71235|71234.7|71224.7|71248.6|71238.5|71234.3|71224.3|551
1588640700000|2020-05-05 01:05:00|71234.8|71224.8|71228.3|71218.3|71234.8|71224.8|71228.2|71218.2|544
1588641000000|2020-05-05 01:10:00|71228.4|71218.4|71226.6|71211.6|71229.9|71218.4|71219.6|71209.6|440
1588641300000|2020-05-05 01:15:00|71226.7|71211.7|71234.3|71224.3|71235.8|71225.8|71221.7|71210.7|492
1588641600000|2020-05-05 01:20:00|71234.2|71224.2|71233.6|71223.6|71235.9|71225.9|71227.9|71217.9|419
1588641900000|2020-05-05 01:25:00|71233.5|71223.5|71236.4|71226.4|71238.5|71228.5|71231.2|71221.2|414
1588642200000|2020-05-05 01:30:00|71236.7|71226.7|71211.1|71201.1|71238.3|71228.3|71210.8|71200.8|494
1588642500000|2020-05-05 01:35:00|71211.4|71201.4|71203.2|71193.2|71211.4|71201.4|71184.2|71174.2|749
1588642800000|2020-05-05 01:40:00|71203.1|71193.1|71208.7|71198.7|71213.7|71203.7|71203|71193|597
1588643100000|2020-05-05 01:45:00|71208.4|71198.4|71185.7|71175.7|71208.6|71198.6|71185.4|71175.4|534
1588643400000|2020-05-05 01:50:00|71185.8|71175.8|71174.7|71164.7|71190.2|71180.2|71174.2|71164.2|493
1588643700000|2020-05-05 01:55:00|71174.6|71164.6|71162.4|71152.4|71178.6|71168.6|71157.4|71147.4|624
1588644000000|2020-05-05 02:00:00|71162|71152|71186.9|71176.9|71189.8|71179.8|71161.9|71151.9|558
1588644300000|2020-05-05 02:05:00|71187|71177|71192.8|71182.8|71203.7|71193.7|71186.8|71176.8|507
1588644600000|2020-05-05 02:10:00|71192.9|71182.9|71179.5|71169.5|71193.2|71183.2|71178.1|71168.1|526
1588644900000|2020-05-05 02:15:00|71179.4|71169.4|71171.5|71161.5|71180.1|71170.1|71168.5|71158.5|455
1588645200000|2020-05-05 02:20:00|71171.7|71161.7|71164.6|71154.6|71171.9|71161.9|71155.8|71145.8|598
1588645500000|2020-05-05 02:25:00|71164.7|71154.7|71152.7|71142.7|71171.2|71161.2|71151.4|71141.4|570
1588645800000|2020-05-05 02:30:00|71152.9|71142.9|71164|71154|71177.5|71167.5|71152.5|71142.5|448
1588646100000|2020-05-05 02:35:00|71163.9|71153.9|71152.7|71142.7|71165.4|71155.4|71151.3|71141.3|531
1588646400000|2020-05-05 02:40:00|71153.3|71143.3|71160.8|71150.8|71164.9|71154.9|71150.1|71140.1|548
1588646700000|2020-05-05 02:45:00|71160.7|71150.7|71166.2|71156.2|71166.5|71156.5|71154.4|71144.4|516
1588647000000|2020-05-05 02:50:00|71166.3|71156.3|71171.7|71161.7|71173.7|71163.7|71162.2|71152.2|507
1588647300000|2020-05-05 02:55:00|71171.8|71161.8|71193.8|71183.8|71194.2|71184.2|71169.9|71159.9|533
1588647600000|2020-05-05 03:00:00|71193.7|71183.7|71191.7|71181.7|71193.9|71183.9|71186.1|71176.1|504
1588647900000|2020-05-05 03:05:00|71191.6|71181.6|71174.1|71164.1|71192.9|71182.9|71173.1|71163.1|437
1588648200000|2020-05-05 03:10:00|71173.4|71163.4|71170.4|71160.4|71176.9|71166.9|71170.4|71160.4|413
1588648500000|2020-05-05 03:15:00|71170.6|71160.6|71177.4|71167.4|71179.3|71169.3|71168|71158|428
1588648800000|2020-05-05 03:20:00|71177.6|71167.6|71175.5|71165.5|71180.7|71170.7|71165|71155|489
1588649100000|2020-05-05 03:25:00|71175.4|71165.4|71175.2|71165.2|71180.1|71170.1|71173.7|71163.7|387
1588649400000|2020-05-05 03:30:00|71175.3|71165.3|71173.8|71163.8|71181.8|71171.8|71172.2|71162.2|309
1588649700000|2020-05-05 03:35:00|71173.7|71163.7|71183.6|71173.6|71183.8|71173.8|71173.5|71163.5|369
1588650000000|2020-05-05 03:40:00|71183.5|71173.5|71174.5|71164.5|71183.6|71173.6|71173.4|71163.4|433
1588650300000|2020-05-05 03:45:00|71174.6|71164.6|71177.8|71167.8|71182.9|71172.9|71174.6|71164.6|426
1588650600000|2020-05-05 03:50:00|71177.7|71167.7|71179.3|71169.3|71180.4|71170.4|71171.6|71161.6|475
1588650900000|2020-05-05 03:55:00|71179.2|71169.2|71176.4|71166.4|71183.3|71173.3|71174.4|71164.4|537
1588651200000|2020-05-05 04:00:00|71176.3|71166.3|71165.5|71155.5|71176.7|71166.7|71165.2|71155.2|466
1588651500000|2020-05-05 04:05:00|71165.6|71155.6|71169.5|71159.5|71170.2|71160.2|71165.5|71155.5|356
1588651800000|2020-05-05 04:10:00|71169.4|71159.4|71175.1|71165.1|71177.1|71167.1|71168.9|71158.9|394
1588652100000|2020-05-05 04:15:00|71174.7|71164.7|71180.1|71170.1|71188.8|71178.8|71174.7|71164.7|459
1588652400000|2020-05-05 04:20:00|71180|71170|71188.5|71178.5|71192.2|71182.2|71179.7|71169.7|407
1588652700000|2020-05-05 04:25:00|71188.3|71178.3|71193.6|71183.6|71194.9|71184.9|71185.7|71175.7|412
1588653000000|2020-05-05 04:30:00|71193.5|71183.5|71207.7|71197.7|71209.3|71199.3|71191|71181|698
1588653300000|2020-05-05 04:35:00|71207.5|71197.5|71205|71195|71211|71201|71203.1|71193.1|445
1588653600000|2020-05-05 04:40:00|71204.7|71194.7|71205.9|71195.9|71208.3|71198.3|71202.2|71192.2|451
1588653900000|2020-05-05 04:45:00|71206.1|71196.1|71221.2|71211.2|71222|71212|71205.9|71195.9|490
1588654200000|2020-05-05 04:50:00|71221.1|71211.1|71220.8|71210.8|71230.5|71220.5|71219.1|71209.1|440
1588654500000|2020-05-05 04:55:00|71220.9|71210.9|71222.4|71212.4|71224.4|71214.4|71211.9|71201.9|555
1588654800000|2020-05-05 05:00:00|71222.7|71212.7|71201.5|71191.5|71222.7|71212.7|71201.1|71191.1|511
1588655100000|2020-05-05 05:05:00|71201.7|71191.7|71216.3|71206.3|71217.1|71207.1|71200.2|71190.2|561
1588655400000|2020-05-05 05:10:00|71216|71206|71216.3|71206.3|71223|71213|71213.7|71203.7|511
1588655700000|2020-05-05 05:15:00|71216.2|71206.2|71211.8|71201.8|71222|71212|71205.4|71195.4|562
1588656000000|2020-05-05 05:20:00|71211.9|71201.9|71208.4|71198.4|71212.1|71202.1|71206.2|71196.2|410
1588656300000|2020-05-05 05:25:00|71208|71198|71206.4|71196.4|71210.2|71200.2|71204|71194|416
1588656600000|2020-05-05 05:30:00|71206.2|71196.2|71219.1|71209.1|71221.5|71211.5|71204.7|71194.7|433
1588656900000|2020-05-05 05:35:00|71218.9|71208.9|71212.5|71202.5|71223.6|71213.6|71212.1|71202.1|438
1588657200000|2020-05-05 05:40:00|71212.6|71202.6|71209.2|71199.2|71212.6|71202.6|71204.4|71194.4|534
1588657500000|2020-05-05 05:45:00|71209.1|71199.1|71208.4|71198.4|71220.5|71210.5|71207.9|71197.9|460
1588657800000|2020-05-05 05:50:00|71208.3|71198.3|71214.2|71204.2|71214.8|71204.8|71204.8|71194.8|444
1588658100000|2020-05-05 05:55:00|71214.7|71204.7|71196.8|71186.8|71214.9|71204.9|71196.3|71186.3|534
1588658400000|2020-05-05 06:00:00|71196.9|71186.9|71203.5|71193.5|71205.2|71195.2|71193.2|71183.2|564
1588658700000|2020-05-05 06:05:00|71203.6|71193.6|71209.5|71199.5|71214.6|71204.6|71203.6|71193.6|550
1588659000000|2020-05-05 06:10:00|71209.6|71199.6|71198.5|71188.5|71210|71200|71189.3|71179.3|566
1588659300000|2020-05-05 06:15:00|71198.6|71188.6|71196.9|71186.9|71203.1|71193.1|71194.6|71184.6|487
1588659600000|2020-05-05 06:20:00|71198.5|71188.5|71195.9|71185.9|71200.6|71190.6|71189.7|71179.7|501
1588659900000|2020-05-05 06:25:00|71195.8|71185.8|71208.5|71198.5|71212.3|71202.3|71195.8|71185.8|417
1588660200000|2020-05-05 06:30:00|71208.4|71198.4|71224.4|71214.4|71227.8|71217.8|71204.8|71194.8|462
1588660500000|2020-05-05 06:35:00|71224.5|71214.5|71216.5|71206.5|71226|71216|71213.3|71203.3|535
1588660800000|2020-05-05 06:40:00|71216.4|71206.4|71204|71194|71217.7|71207.7|71202.2|71192.2|479
1588661100000|2020-05-05 06:45:00|71203.8|71193.8|71202.8|71192.8|71218|71208|71201.8|71191.8|520
1588661400000|2020-05-05 06:50:00|71202.9|71192.9|71206.9|71196.9|71214|71204|71197.9|71187.9|526
1588661700000|2020-05-05 06:55:00|71206.1|71196.1|71207.5|71197.5|71218.1|71208.1|71205.3|71195.3|507
1588662000000|2020-05-05 07:00:00|71207.8|71197.8|71211.4|71201.4|71223.1|71213.1|71201.7|71191.7|737
1588662300000|2020-05-05 07:05:00|71211.5|71201.5|71224.3|71214.3|71231.4|71221.4|71211.5|71201.5|679
1588662600000|2020-05-05 07:10:00|71224.4|71214.4|71217.6|71207.6|71236.2|71226.2|71215.9|71205.9|635
1588662900000|2020-05-05 07:15:00|71218.1|71208.1|71225.2|71215.2|71227.2|71217.2|71214.9|71204.9|563
1588663200000|2020-05-05 07:20:00|71225.1|71215.1|71222.6|71212.6|71228.1|71218.1|71219.9|71209.9|495
1588663500000|2020-05-05 07:25:00|71222.7|71212.7|71223.3|71213.3|71227.6|71217.6|71218.8|71208.8|522
1588663800000|2020-05-05 07:30:00|71222.9|71212.9|71226.8|71216.8|71230.1|71220.1|71215.9|71205.9|535
1588664100000|2020-05-05 07:35:00|71226.7|71216.7|71232.7|71222.7|71234.9|71224.9|71226.5|71216.5|522
1588664400000|2020-05-05 07:40:00|71232.6|71222.6|71244.9|71234.9|71247.4|71237.4|71231.8|71221.8|459
1588664700000|2020-05-05 07:45:00|71244.8|71234.8|71235.6|71225.6|71245.8|71235.8|71225.6|71215.6|493
1588665000000|2020-05-05 07:50:00|71235.8|71225.8|71224|71214|71237.3|71227.3|71221.5|71211.5|490
1588665300000|2020-05-05 07:55:00|71224.6|71214.6|71228.6|71218.6|71235.7|71225.7|71223.6|71213.6|481
1588665600000|2020-05-05 08:00:00|71228.8|71218.8|71213.3|71203.3|71232.6|71222.6|71207.8|71197.8|531
1588665900000|2020-05-05 08:05:00|71213.2|71203.2|71184.4|71174.4|71214|71204|71181.2|71171.2|611
1588666200000|2020-05-05 08:10:00|71184.5|71174.5|71160.1|71150.1|71185.2|71175.2|71140.7|71130.7|773
1588666500000|2020-05-05 08:15:00|71160.2|71150.2|71187.9|71177.9|71199.2|71189.2|71160|71150|878
1588666800000|2020-05-05 08:20:00|71187.8|71177.8|71181.9|71171.9|71192.6|71182.6|71166.3|71156.3|782
1588667100000|2020-05-05 08:25:00|71182|71172|71195|71185|71195.2|71185.2|71180.1|71170.1|697
1588667400000|2020-05-05 08:30:00|71194.9|71184.9|71215.6|71205.6|71225.5|71215.5|71193.3|71183.3|810
1588667700000|2020-05-05 08:35:00|71215.5|71205.5|71231.3|71221.3|71240.3|71230.3|71213.1|71203.1|818
1588668000000|2020-05-05 08:40:00|71231.6|71221.6|71241.5|71231.5|71247|71237|71230.9|71220.9|851
1588668300000|2020-05-05 08:45:00|71241.4|71231.4|71240.1|71230.1|71246|71236|71219.6|71209.6|781
1588668600000|2020-05-05 08:50:00|71240|71230|71238.3|71228.3|71247.8|71237.8|71232.6|71222.6|756
1588668900000|2020-05-05 08:55:00|71238.1|71228.1|71242.5|71232.5|71254|71244|71233|71223|702
1588669200000|2020-05-05 09:00:00|71241.4|71231.4|71244.2|71234.2|71247.9|71237.9|71232.6|71222.6|822
1588669500000|2020-05-05 09:05:00|71243.9|71233.9|71237.7|71227.7|71244.7|71234.7|71227.4|71217.4|737
1588669800000|2020-05-05 09:10:00|71237.9|71227.9|71225.5|71215.5|71247.9|71237.9|71224.7|71214.7|627
1588670100000|2020-05-05 09:15:00|71225.6|71215.6|71230.5|71220.5|71231.5|71221.5|71217.1|71207.1|673
1588670400000|2020-05-05 09:20:00|71230.9|71220.9|71229.2|71219.2|71237.7|71227.7|71224.5|71214.5|675
1588670700000|2020-05-05 09:25:00|71228.8|71218.8|71238.2|71228.2|71244.2|71234.2|71228.7|71218.7|692
1588671000000|2020-05-05 09:30:00|71238.4|71228.4|71237.9|71227.9|71243.5|71233.5|71232|71222|690
1588671300000|2020-05-05 09:35:00|71237.8|71227.8|71222.5|71212.5|71238.5|71228.5|71218|71208|677
1588671600000|2020-05-05 09:40:00|71222.7|71212.7|71213.2|71203.2|71223.3|71213.3|71194.4|71184.4|603
1588671900000|2020-05-05 09:45:00|71213.4|71203.4|71212.7|71202.7|71218.6|71208.6|71210.6|71200.6|549
1588672200000|2020-05-05 09:50:00|71212.6|71202.6|71224.6|71214.6|71227.5|71217.5|71207.2|71197.2|567
1588672500000|2020-05-05 09:55:00|71224.7|71214.7|71211.7|71201.7|71228.8|71218.8|71203|71193|553
1588672800000|2020-05-05 10:00:00|71211.6|71201.6|71213.4|71203.4|71215.7|71205.7|71206.3|71196.3|628
1588673100000|2020-05-05 10:05:00|71213.7|71203.7|71202.5|71192.5|71214.8|71204.8|71202.1|71192.1|482
1588673400000|2020-05-05 10:10:00|71202.6|71192.6|71189.6|71179.6|71204.6|71194.6|71178.1|71168.1|640
1588673700000|2020-05-05 10:15:00|71189.5|71179.5|71202.7|71192.7|71204.9|71194.9|71188.1|71178.1|473
1588674000000|2020-05-05 10:20:00|71202.5|71192.5|71205.3|71195.3|71205.3|71195.3|71200|71190|402
1588674300000|2020-05-05 10:25:00|71205.1|71195.1|71211|71201|71214.5|71204.5|71203.2|71193.2|417
1588674600000|2020-05-05 10:30:00|71211.1|71201.1|71209.8|71199.8|71224.3|71214.3|71207.4|71197.4|588
1588674900000|2020-05-05 10:35:00|71209.9|71199.9|71226|71216|71226.3|71216.3|71209|71199|543
1588675200000|2020-05-05 10:40:00|71225.8|71215.8|71237.8|71227.8|71240|71230|71225.3|71215.3|476
1588675500000|2020-05-05 10:45:00|71238.5|71228.5|71233.3|71223.3|71242.2|71232.2|71225.6|71215.6|588
1588675800000|2020-05-05 10:50:00|71234|71224|71230.6|71220.6|71248.6|71238.6|71229.7|71219.7|667
1588676100000|2020-05-05 10:55:00|71230.7|71220.7|71222.7|71212.7|71242.6|71232.6|71220.9|71210.9|582
1588676400000|2020-05-05 11:00:00|71222.8|71212.8|71239.3|71229.3|71241.1|71231.1|71222.6|71212.6|610
1588676700000|2020-05-05 11:05:00|71239.4|71229.4|71233.9|71223.9|71241.3|71231.3|71231.1|71221.1|495
1588677000000|2020-05-05 11:10:00|71234.1|71224.1|71232.9|71222.9|71238.3|71228.3|71230|71220|383
1588677300000|2020-05-05 11:15:00|71233|71223|71262.5|71252.5|71264.6|71254.6|71233|71223|590
1588677600000|2020-05-05 11:20:00|71262.6|71252.6|71253.4|71243.4|71280.2|71270.2|71252|71242|635
1588677900000|2020-05-05 11:25:00|71253.3|71243.3|71252.6|71242.6|71258.9|71248.9|71249.5|71239.5|613
1588678200000|2020-05-05 11:30:00|71252.8|71242.8|71256.6|71246.6|71258.7|71248.7|71248.5|71238.5|536
1588678500000|2020-05-05 11:35:00|71256.4|71246.4|71221.1|71211.1|71256.8|71246.8|71217.6|71207.6|564
1588678800000|2020-05-05 11:40:00|71220.8|71210.8|71216.2|71206.2|71228.3|71218.3|71210.5|71196.3|515
1588679100000|2020-05-05 11:45:00|71216.1|71206.1|71217|71207|71225.6|71215.6|71208.3|71198.3|521
1588679400000|2020-05-05 11:50:00|71217.1|71207.1|71213.1|71203.1|71217.5|71207.5|71206.2|71196.2|489
1588679700000|2020-05-05 11:55:00|71213.3|71203.3|71232.9|71222.9|71232.9|71222.9|71208.4|71198.4|630
1588680000000|2020-05-05 12:00:00|71234.4|71224.4|71239.2|71229.2|71244.7|71234.7|71227.2|71217.2|713
1588680300000|2020-05-05 12:05:00|71239.3|71229.3|71217.6|71207.6|71239.3|71229.3|71214.6|71204.6|633
1588680600000|2020-05-05 12:10:00|71218|71208|71218|71208|71222.1|71212.1|71215.1|71205.1|591
1588680900000|2020-05-05 12:15:00|71218.1|71208.1|71220.4|71210.4|71224.6|71214.6|71215|71205|575
1588681200000|2020-05-05 12:20:00|71220.1|71210.1|71239.7|71229.7|71240.9|71230.9|71218.8|71208.8|577
1588681500000|2020-05-05 12:25:00|71240|71230|71218.8|71208.8|71240.4|71230.4|71217.1|71207.1|462
1588681800000|2020-05-05 12:30:00|71219.1|71209.1|71224.8|71214.8|71227.9|71217.9|71215.7|71205.7|533
1588682100000|2020-05-05 12:35:00|71225|71215|71191.8|71181.8|71225|71215|71191.5|71181.5|508
1588682400000|2020-05-05 12:40:00|71191.5|71181.5|71185.5|71175.5|71191.9|71181.9|71178.6|71168.6|543
1588682700000|2020-05-05 12:45:00|71185.6|71175.6|71186.7|71176.7|71195.4|71185.4|71183.5|71173.5|613
1588683000000|2020-05-05 12:50:00|71186.6|71176.6|71202|71192|71203.4|71193.4|71185.1|71175.1|688
1588683300000|2020-05-05 12:55:00|71202.1|71192.1|71220.4|71210.4|71222.8|71211.2|71197.5|71187.5|685
1588683600000|2020-05-05 13:00:00|71220.8|71210.8|71194.5|71184.5|71221.4|71211.4|71192.7|71182.7|628
1588683900000|2020-05-05 13:05:00|71194.4|71184.4|71169.3|71147.1|71195.2|71185.2|71153|71136.2|858
1588684200000|2020-05-05 13:10:00|71168.6|71148.1|71159.1|71144.1|71172.9|71157.9|71156.3|71143.2|590
1588684500000|2020-05-05 13:15:00|71158.9|71143.9|71168.7|71158.7|71172.3|71160.7|71155.4|71142.4|583
1588684800000|2020-05-05 13:20:00|71168.6|71158.6|71179|71169|71204.1|71178.4|71166.6|71155.9|651
1588685100000|2020-05-05 13:25:00|71179.3|71169.3|71184.1|71169.1|71212|71180.4|71178.7|71147.5|689
1588685400000|2020-05-05 13:30:00|71186.1|71166.9|71158.3|71148.3|71195.2|71175|71157.5|71147.5|814
1588685700000|2020-05-05 13:35:00|71158.4|71148.4|71151.5|71136.5|71161.6|71149|71148.8|71133.8|617
1588686000000|2020-05-05 13:40:00|71152|71137|71138.3|71123.3|71152|71137|71125.2|71110.2|710
1588686300000|2020-05-05 13:45:00|71138.4|71123.4|71133.3|71118.3|71148.5|71133.5|71130|71115|707
1588686600000|2020-05-05 13:50:00|71133.5|71118.5|71121.5|71106.5|71133.8|71118.8|71119.2|71104.2|588
1588686900000|2020-05-05 13:55:00|71122.4|71107.4|71150.8|71125.5|71157.8|71132|71122.4|71107.4|544
1588687200000|2020-05-05 14:00:00|71153|71127.9|71161.6|71142.8|71168|71151.7|71148.8|71126|627
1588687500000|2020-05-05 14:05:00|71162.3|71142.3|71169.8|71154.8|71171.8|71156.8|71158.4|71140.8|491
1588687800000|2020-05-05 14:10:00|71169.9|71154.9|71180.2|71165.2|71181.1|71166.1|71168.8|71153.8|451
1588688100000|2020-05-05 14:15:00|71180.1|71165.1|71173.6|71154.1|71180.8|71165.8|71165.4|71150.3|489
1588688400000|2020-05-05 14:20:00|71174.4|71153.2|71175.9|71160.9|71180.7|71165|71169.1|71151.5|540
1588688700000|2020-05-05 14:25:00|71176.1|71161.1|71201.7|71183.4|71204.6|71186.5|71175|71160|595
1588689000000|2020-05-05 14:30:00|71201.6|71183.3|71213.9|71198.9|71216.1|71200.1|71201.2|71182.6|640
1588689300000|2020-05-05 14:35:00|71214.1|71196.2|71198.6|71167.7|71226.4|71211.4|71190.5|71165.8|652
1588689600000|2020-05-05 14:40:00|71194.8|71170.7|71187.4|71172.3|71201.1|71178.1|71179.4|71157.2|628
1588689900000|2020-05-05 14:45:00|71187.3|71172.4|71203.8|71185.5|71206.7|71188.3|71184.3|71169.3|605
1588690200000|2020-05-05 14:50:00|71203.7|71185.6|71222.3|71207.3|71225.7|71210.5|71196|71178.9|744
1588690500000|2020-05-05 14:55:00|71222.2|71207.2|71210.3|71195.3|71247|71232|71208.1|71184.4|712
1588690800000|2020-05-05 15:00:00|71210.6|71195.6|71199.6|71184.6|71217.3|71202.1|71196|71177.7|576
1588691100000|2020-05-05 15:05:00|71200.6|71183.2|71200.1|71185.1|71220.9|71202.8|71195.7|71180.7|566
1588691400000|2020-05-05 15:10:00|71200.2|71185.2|71201.7|71186.7|71206.5|71191.5|71195.7|71180.7|625
1588691700000|2020-05-05 15:15:00|71201.9|71186.9|71199.6|71184.6|71203.3|71188.3|71196.5|71181.5|606
1588692000000|2020-05-05 15:20:00|71199.7|71184.7|71193.8|71178.8|71201.2|71186.2|71192.7|71177.7|425
1588692300000|2020-05-05 15:25:00|71191.7|71176.7|71211|71196|71213.9|71198.9|71191.3|71176.3|536
1588692600000|2020-05-05 15:30:00|71210.8|71195.8|71217.6|71202.6|71220.3|71205.3|71206.6|71194.4|558
1588692900000|2020-05-05 15:35:00|71217.7|71202.7|71213|71198|71220.1|71207.1|71212.7|71197.7|497
1588693200000|2020-05-05 15:40:00|71214.2|71199.2|71184.2|71166.6|71214.7|71200.6|71179.8|71157.9|668
1588693500000|2020-05-05 15:45:00|71185.2|71164.7|71186.6|71171.6|71190.1|71175.1|71172.8|71157.4|584
1588693800000|2020-05-05 15:50:00|71186.7|71171.7|71188.2|71173.2|71189.7|71174.7|71185.5|71170.5|544
1588694100000|2020-05-05 15:55:00|71188.4|71173.4|71199.7|71184.7|71200.9|71185.9|71188.2|71173.2|578
1588694400000|2020-05-05 16:00:00|71199.6|71184.6|71195.3|71180.3|71200.3|71186.9|71191.1|71178|580
1588694700000|2020-05-05 16:05:00|71195.4|71180.4|71175|71160|71197.4|71182.4|71174.3|71159.3|628
1588695000000|2020-05-05 16:10:00|71175.1|71160.1|71171.1|71156.1|71178.4|71165.8|71166.3|71151.3|603
1588695300000|2020-05-05 16:15:00|71171.2|71156.2|71172.9|71157.9|71178.4|71166.1|71166|71151|481
1588695600000|2020-05-05 16:20:00|71172.4|71157.4|71176.7|71161.7|71178.8|71163.8|71171.6|71156.6|597
1588695900000|2020-05-05 16:25:00|71176.5|71161.5|71179|71164|71182.4|71167.4|71168.2|71153.2|594
1588696200000|2020-05-05 16:30:00|71179.1|71164.1|71174.1|71164.1|71179.3|71166.6|71170.6|71155.6|673
1588696500000|2020-05-05 16:35:00|71173.5|71163.5|71177.3|71167.3|71190.8|71180|71173.5|71163.5|591
1588696800000|2020-05-05 16:40:00|71177|71167|71198.3|71188.3|71199.4|71189.4|71175|71164.4|596
1588697100000|2020-05-05 16:45:00|71198.4|71188.4|71184.1|71174.1|71200.4|71190.4|71183.7|71173.7|496
1588697400000|2020-05-05 16:50:00|71184.2|71174.2|71190|71175|71191.5|71179.6|71181.4|71169.2|514
1588697700000|2020-05-05 16:55:00|71190.3|71175.3|71190.3|71180.3|71195|71182.1|71186.7|71174.4|568
1588698000000|2020-05-05 17:00:00|71189.8|71179.8|71193.1|71183.1|71197.9|71185.3|71189.7|71176.1|453
1588698300000|2020-05-05 17:05:00|71193.2|71183.2|71195.4|71180.4|71195.7|71183.2|71188.9|71177.7|429
1588698600000|2020-05-05 17:10:00|71195.2|71180.2|71201.6|71191.6|71209.8|71198|71190.3|71178.9|537
1588698900000|2020-05-05 17:15:00|71201.7|71191.7|71206.6|71191.6|71209.5|71197|71199.3|71186.8|574
1588699200000|2020-05-05 17:20:00|71206.5|71191.5|71205.8|71195.8|71210|71196.2|71202.3|71191.4|290
1588699500000|2020-05-05 17:25:00|71205.7|71195.7|71196.6|71181.6|71207.3|71195.7|71186.7|71171.7|473
1588699800000|2020-05-05 17:30:00|71196|71181|71196.5|71181.5|71198.4|71183.4|71191.6|71176.6|763
1588700100000|2020-05-05 17:35:00|71196.6|71181.6|71194.1|71179.1|71201.5|71186.5|71187.8|71175.9|715
1588700400000|2020-05-05 17:40:00|71194.3|71179.3|71190.5|71175.5|71195.3|71180.3|71187.6|71172.6|671
1588700700000|2020-05-05 17:45:00|71190.6|71175.6|71189.6|71174.6|71193.7|71177.2|71182.6|71169.2|588
1588701000000|2020-05-05 17:50:00|71189.4|71174.4|71182.2|71167.2|71190.3|71175.3|71180.2|71165.2|534
1588701300000|2020-05-05 17:55:00|71181.8|71166.8|71174.5|71159.5|71187.2|71172.5|71171.8|71158.1|689
1588701600000|2020-05-05 18:00:00|71174.3|71159.3|71174.3|71159.3|71187|71170.5|71171.3|71156.3|613
1588701900000|2020-05-05 18:05:00|71174|71159|71175.7|71160.7|71183.3|71168.8|71173.7|71158.7|474
1588702200000|2020-05-05 18:10:00|71175.6|71160.6|71164.9|71154.9|71175.8|71160.8|71163.6|71152.2|671
1588702500000|2020-05-05 18:15:00|71165|71155|71171|71156|71173.7|71161.6|71165|71155|484
1588702800000|2020-05-05 18:20:00|71170.7|71155.7|71168.1|71153.1|71173.5|71161.2|71165.2|71152.3|855
1588703100000|2020-05-05 18:25:00|71169.2|71154.2|71169.1|71159.1|71171.6|71161.6|71165.1|71152.8|823
1588703400000|2020-05-05 18:30:00|71169.3|71159.3|71174.9|71159.9|71176.2|71161.2|71162.6|71147.6|611
1588703700000|2020-05-05 18:35:00|71174.8|71159.8|71176.7|71161.7|71183|71173|71170.5|71157.1|431
1588704000000|2020-05-05 18:40:00|71177.1|71162.1|71169.5|71154.5|71177.7|71164.4|71167.2|71153.8|627
1588704300000|2020-05-05 18:45:00|71169.6|71154.6|71165.4|71155.4|71170.4|71157.7|71164.6|71152|475
1588704600000|2020-05-05 18:50:00|71165.1|71155.1|71175.5|71160.5|71176.5|71164.9|71164.3|71152.1|505
1588704900000|2020-05-05 18:55:00|71175.4|71160.4|71170.6|71155.6|71176|71163.6|71168|71153|340
1588705200000|2020-05-05 19:00:00|71170.5|71155.5|71170|71155|71171.5|71159.7|71168|71153.8|505
1588705500000|2020-05-05 19:05:00|71170.2|71155.2|71170.5|71155.5|71173|71158.1|71167.1|71154.7|321
1588705800000|2020-05-05 19:10:00|71170.2|71155.2|71177.2|71162.2|71178.8|71163.8|71168.1|71154.9|346
1588706100000|2020-05-05 19:15:00|71177.4|71162.4|71178|71168|71181|71168.3|71173.4|71159.2|346
1588706400000|2020-05-05 19:20:00|71181|71166|71177.6|71162.6|71183.2|71170.6|71177.5|71162.5|327
1588706700000|2020-05-05 19:25:00|71177.5|71162.5|71180|71165|71180.4|71166.1|71175.4|71161.5|335
1588707000000|2020-05-05 19:30:00|71179.9|71164.9|71190|71174.4|71194.8|71179.8|71179.6|71164.6|586
1588707300000|2020-05-05 19:35:00|71190.5|71174.6|71242.2|71209.7|71256.9|71225.5|71189.6|71174.1|708
1588707600000|2020-05-05 19:40:00|71239.7|71214.6|71251.7|71216.1|71261|71228.5|71237.2|71208.3|565
1588707900000|2020-05-05 19:45:00|71251.6|71217.7|71247.9|71218.3|71258.8|71228.2|71236.1|71207.7|295
1588708200000|2020-05-05 19:50:00|71248.5|71217.7|71229.6|71203.8|71255.8|71228.1|71226.1|71199.1|529
1588708500000|2020-05-05 19:55:00|71229.1|71203.6|71217.3|71190.1|71231.2|71214.4|71207.7|71178.3|543
1588708800000|2020-05-05 20:00:00|71217.6|71190.5|71200.2|71183.1|71223.8|71190.9|71192.7|71168.3|401
1588709100000|2020-05-05 20:05:00|71201.8|71183.2|71207.9|71182.6|71222.1|71187.6|71199.4|71174.3|185
1588709400000|2020-05-05 20:10:00|71205.5|71184.9|71233.3|71199.9|71234.3|71211.5|71202.2|71177.7|284
1588709700000|2020-05-05 20:15:00|71231.5|71199.4|71229.5|71204.2|71236.2|71212.1|71224.2|71195.2|181
1588710000000|2020-05-05 20:20:00|71230|71203.4|71216.9|71194.6|71231.2|71208.4|71189.6|71160.3|357
1588710300000|2020-05-05 20:25:00|71216.2|71195.7|71214.3|71191.9|71223.1|71201.1|71206.9|71180.2|195
1588710600000|2020-05-05 20:30:00|71212.6|71180.5|71213.1|71181.6|71220.3|71194.9|71205.2|71175|195
1588710900000|2020-05-05 20:35:00|71213.9|71182.5|71217.5|71190.5|71233.5|71207.6|71199.7|71171.9|310
1588711200000|2020-05-05 20:40:00|71214.4|71194.3|71234.5|71201.9|71237.8|71212.6|71209.6|71187.8|235
1588711500000|2020-05-05 20:45:00|71237.7|71198.9|71228.3|71194.4|71242.7|71205.8|71214.5|71185.6|275
1588711800000|2020-05-05 20:50:00|71227.2|71194.9|71227.3|71200.3|71236.6|71207.5|71220.8|71186.3|336
1588712100000|2020-05-05 20:55:00|71227.6|71199.9|71232.3|71201.6|71237.1|71207.2|71219.7|71192.2|479
1588712400000|2020-05-05 21:00:00|71232.1|71201|71247.6|71198.1|71260.4|71207.4|71232.1|71185.6|44
1588712700000|2020-05-05 21:05:00|71254.5|71175|71277.6|71182|71282.4|71192|71248|71159|158
1588713000000|2020-05-05 21:10:00|71277.2|71183|71277.6|71174.6|71285.4|71195.2|71247.5|71168.4|456
1588713300000|2020-05-05 21:15:00|71275.7|71184.8|71277.7|71186.2|71284.8|71189.4|71261.5|71169.6|175
1588713600000|2020-05-05 21:20:00|71277.4|71183.8|71279.1|71200.7|71286|71212.2|71260.1|71169.8|201
1588713900000|2020-05-05 21:25:00|71275.1|71198.4|71283.3|71192.7|71286.9|71205.3|71269.8|71185.8|125
1588714200000|2020-05-05 21:30:00|71261.4|71203|71270.9|71202.2|71284.6|71209.6|71257.4|71186.1|248
1588714500000|2020-05-05 21:35:00|71271.1|71202.4|71277.6|71197.7|71284.6|71222.3|71257|71190.2|183
1588714800000|2020-05-05 21:40:00|71282.1|71196.4|71274.2|71214.9|71287.1|71217.9|71254.1|71192.6|175
1588715100000|2020-05-05 21:45:00|71276.4|71191.3|71274.9|71204.5|71282.4|71222.2|71250.3|71191.3|229
1588715400000|2020-05-05 21:50:00|71275.8|71204.2|71277.8|71222|71284.3|71229.3|71261.8|71175.7|309
1588715700000|2020-05-05 21:55:00|71283.7|71225.9|71272.6|71223.4|71291.3|71228.7|71267.9|71214.8|304
1588716000000|2020-05-05 22:00:00|71273.4|71221.7|71277.4|71191.6|71285.2|71228.7|71267.9|71179|396
1588716300000|2020-05-05 22:05:00|71277.3|71190.6|71273.6|71194.5|71282.3|71200.9|71262.8|71182.9|362
1588716600000|2020-05-05 22:10:00|71273.3|71193.1|71269.5|71183.7|71280|71204.2|71256|71176.1|418
1588716900000|2020-05-05 22:15:00|71268.1|71180.9|71260.3|71193.5|71282.3|71220.5|71250.9|71177.1|914
1588717200000|2020-05-05 22:20:00|71260.2|71195.3|71261.6|71193.5|71273.8|71212.6|71249.8|71190.9|802
1588717500000|2020-05-05 22:25:00|71262.5|71194.2|71263.8|71212.6|71270.4|71232.4|71246.7|71185.9|793
1588717800000|2020-05-05 22:30:00|71260.8|71212.4|71261.2|71206.8|71268.7|71216.8|71249.9|71199.4|740
1588718100000|2020-05-05 22:35:00|71261.6|71206.9|71262.9|71199.3|71267.8|71211.3|71254.4|71196.1|843
1588718400000|2020-05-05 22:40:00|71262.6|71200.1|71261.1|71206.9|71267.9|71212.6|71249.7|71194.5|737
1588718700000|2020-05-05 22:45:00|71261.2|71207.1|71240.7|71196.4|71267.7|71213.7|71239.8|71192.6|858
1588719000000|2020-05-05 22:50:00|71240.1|71195.7|71240|71187.1|71253.8|71198.3|71226.5|71182.9|909
1588719300000|2020-05-05 22:55:00|71239.9|71186.9|71255.6|71193.1|71255.8|71198.2|71234.3|71182.7|820
1588719600000|2020-05-05 23:00:00|71252.3|71192.2|71251.7|71185.2|71252.7|71199.8|71237|71180.6|708
1588719900000|2020-05-05 23:05:00|71249.6|71185.1|71228.3|71194.1|71252.6|71204|71225.2|71180.9|723
1588720200000|2020-05-05 23:10:00|71228.2|71194.3|71185.9|71137.2|71228.3|71198.3|71185.9|71137.2|915
1588720500000|2020-05-05 23:15:00|71187.4|71137.1|71200.7|71173.8|71204.8|71178.7|71187.4|71137.1|607
1588720800000|2020-05-05 23:20:00|71201.1|71175|71198.9|71176|71204.3|71180|71195.9|71170.6|285
1588721100000|2020-05-05 23:25:00|71199.4|71175.6|71195.6|71178.6|71204.3|71178.9|71195.6|71170.1|354
1588721400000|2020-05-05 23:30:00|71195.2|71178.2|71198.5|71180|71203|71183.3|71195.2|71173.6|287
1588721700000|2020-05-05 23:35:00|71199|71180.2|71200.7|71177.2|71206.8|71183.2|71197.5|71165.4|395
1588722000000|2020-05-05 23:40:00|71203.6|71175.7|71205.5|71181.4|71209.5|71184.6|71197.7|71175.7|464
1588722300000|2020-05-05 23:45:00|71205.6|71181.5|71199.6|71173.5|71207.3|71184.5|71195.9|71170.3|609
1588722600000|2020-05-05 23:50:00|71198.7|71173|71200.7|71182.1|71204.3|71185.5|71195.5|71170.1|286
1588722900000|2020-05-05 23:55:00|71201.5|71179.1|71199.6|71184.6|71206.5|71185.2|71197.9|71179.1|259
1588723200000|2020-05-06 00:00:00|71198.5|71182.4|71186.5|71171.5|71202.2|71187.4|71185.6|71170.6|429
1588723500000|2020-05-06 00:05:00|71186.1|71171.1|71186.9|71166|71192.1|71176.3|71175.8|71157.2|583
1588723800000|2020-05-06 00:10:00|71185.1|71166.4|71187.7|71172.3|71191.6|71176.6|71180.3|71161.2|629
1588724100000|2020-05-06 00:15:00|71188.2|71171.6|71220.9|71187.2|71223.2|71194.8|71187.3|71167.2|521
1588724400000|2020-05-06 00:20:00|71220.6|71188.2|71227.9|71212.2|71238.9|71218.6|71220.6|71187.1|573
1588724700000|2020-05-06 00:25:00|71228.1|71212|71232.1|71217.1|71235|71219.1|71226.2|71209.3|447
1588725000000|2020-05-06 00:30:00|71232|71217|71230.7|71220.7|71235.5|71221.4|71230.2|71215.2|420
1588725300000|2020-05-06 00:35:00|71230.9|71220.9|71191.8|71176.8|71233.5|71220.9|71191.3|71176.3|515
1588725600000|2020-05-06 00:40:00|71192|71177|71211.3|71196.3|71213.7|71198.7|71186.4|71171.4|495
1588725900000|2020-05-06 00:45:00|71211.4|71196.4|71191.9|71181.9|71211.4|71196.5|71191.7|71179.7|432
1588726200000|2020-05-06 00:50:00|71191.7|71181.7|71222.9|71212.9|71223.7|71213.7|71191.6|71181.6|669
1588726500000|2020-05-06 00:55:00|71223.6|71213.6|71225.7|71215.7|71232|71218.5|71216.8|71206.8|534
1588726800000|2020-05-06 01:00:00|71226.4|71216.4|71250.8|71240.8|71251.7|71241.7|71224.5|71214.5|801
1588727100000|2020-05-06 01:05:00|71251.4|71241.4|71249.4|71239.4|71257.6|71247.6|71235.3|71225.3|701
1588727400000|2020-05-06 01:10:00|71250.1|71240.1|71241.5|71216.5|71254.3|71244.3|71231.2|71207.3|717
1588727700000|2020-05-06 01:15:00|71241.3|71215.2|71242.3|71227.3|71246.8|71229.6|71214|71199|791
1588728000000|2020-05-06 01:20:00|71242.4|71227.4|71209.5|71199.5|71242.4|71230.4|71209.2|71199.2|698
1588728300000|2020-05-06 01:25:00|71209|71199|71205.4|71195.4|71215.2|71205.2|71201.4|71191.4|620
1588728600000|2020-05-06 01:30:00|71205.3|71195.3|71135|71125|71206.7|71196.7|71133.5|71123.5|903
1588728900000|2020-05-06 01:35:00|71134.7|71124.7|71114.9|71104.9|71158|71145.4|71110.2|71098.6|899
1588729200000|2020-05-06 01:40:00|71115|71105|71127.5|71117.5|71132.7|71122.7|71095|71083.6|857
1588729500000|2020-05-06 01:45:00|71127.6|71117.6|71124.9|71114.9|71130.9|71120.9|71109.3|71099.3|798
1588729800000|2020-05-06 01:50:00|71124.5|71114.5|71069.9|71059.9|71127.9|71117.9|71068.7|71058.7|878
1588730100000|2020-05-06 01:55:00|71069.7|71059.7|71048.9|71038.9|71082.8|71072.8|71039.3|71029.3|920
1588730400000|2020-05-06 02:00:00|71049.1|71039.1|71057.8|71047.8|71060.8|71050.8|71040.3|71030.3|705
1588730700000|2020-05-06 02:05:00|71057.4|71047.4|71057.9|71047.9|71076.6|71066.6|71057.1|71047.1|730
1588731000000|2020-05-06 02:10:00|71057.8|71047.8|71049.6|71039.6|71061.2|71051.2|71048.3|71038.3|689
1588731300000|2020-05-06 02:15:00|71049.9|71039.9|71046|71036|71063.9|71053.9|71038|71028|708
1588731600000|2020-05-06 02:20:00|71046.1|71036.1|71035.4|71025.4|71049.6|71039.6|71028.2|71018.2|700
1588731900000|2020-05-06 02:25:00|71035.1|71025.1|71050.4|71040.4|71050.4|71040.4|71034.3|71024.3|644
1588732200000|2020-05-06 02:30:00|71050.3|71040.3|71067.5|71057.5|71072.9|71062.9|71048.6|71038.6|706
1588732500000|2020-05-06 02:35:00|71067.4|71057.4|71082.6|71072.6|71082.9|71072.9|71050.2|71040.2|659
1588732800000|2020-05-06 02:40:00|71082.7|71072.7|71077.2|71067.2|71085.5|71075.5|71076.9|71066.9|539
1588733100000|2020-05-06 02:45:00|71077.3|71067.3|71076.1|71066.1|71086.4|71076.4|71072.4|71062.4|520
1588733400000|2020-05-06 02:50:00|71075.9|71065.9|71040.2|71030.2|71076.7|71066.7|71039.2|71029.2|635
1588733700000|2020-05-06 02:55:00|71040.1|71030.1|71016.8|71006.8|71040.6|71030.6|71015.8|71005.8|698
1588734000000|2020-05-06 03:00:00|71016.5|71006.5|71032.4|71022.4|71041.4|71031.4|71012.5|71002.5|693
1588734300000|2020-05-06 03:05:00|71032|71022|71034.3|71024.3|71044.5|71034.5|71030|71020|683
1588734600000|2020-05-06 03:10:00|71034.6|71024.6|71018.5|71008.5|71041.5|71031.5|71008|70998|708
1588734900000|2020-05-06 03:15:00|71018.8|71008.8|71026.8|71016.8|71027.4|71017.4|71011.4|71001.4|636
1588735200000|2020-05-06 03:20:00|71027|71017|71033.2|71023.2|71040.8|71030.8|71027|71017|609
1588735500000|2020-05-06 03:25:00|71033.3|71023.3|71030.8|71020.8|71039.2|71029.2|71030.7|71020.7|505
1588735800000|2020-05-06 03:30:00|71030.7|71020.7|71033.1|71023.1|71034.6|71024.6|71027.3|71017.3|468
1588736100000|2020-05-06 03:35:00|71033.3|71023.3|71051.9|71041.9|71052.9|71042.9|71033.3|71023.3|566
1588736400000|2020-05-06 03:40:00|71052.1|71042.1|71052.3|71042.3|71052.3|71042.3|71041.8|71031.8|372
1588736700000|2020-05-06 03:45:00|71052.6|71042.6|71062.5|71052.5|71065.1|71055.1|71049.8|71039.8|577
1588737000000|2020-05-06 03:50:00|71062.2|71052.2|71061.3|71051.3|71071|71061|71060.3|71050.3|491
1588737300000|2020-05-06 03:55:00|71061.1|71051.1|71062.9|71052.9|71064.1|71054.1|71056|71046|362
1588737600000|2020-05-06 04:00:00|71062.6|71052.6|71058.3|71048.3|71064.6|71054.6|71053.4|71043.4|341
1588737900000|2020-05-06 04:05:00|71058.4|71048.4|71062.7|71052.7|71067.6|71057.6|71058|71048|391
1588738200000|2020-05-06 04:10:00|71062.8|71052.8|71050.3|71040.3|71065.7|71055.7|71048.7|71038.7|464
1588738500000|2020-05-06 04:15:00|71050.4|71040.4|71040.5|71030.5|71052.3|71042.3|71038.2|71028.2|431
1588738800000|2020-05-06 04:20:00|71040.3|71030.3|71035.7|71025.7|71044.6|71034.6|71035.6|71025.6|447
1588739100000|2020-05-06 04:25:00|71036.1|71026.1|71034.7|71024.7|71041.6|71031.6|71031.8|71021.8|403
1588739400000|2020-05-06 04:30:00|71034.6|71024.6|71043.4|71033.4|71045|71035|71034.4|71024.4|308
1588739700000|2020-05-06 04:35:00|71043.3|71033.3|71041.1|71031.1|71043.8|71033.8|71038|71028|330
1588740000000|2020-05-06 04:40:00|71041|71031|71037.5|71027.5|71042|71032|71036.6|71026.6|295
1588740300000|2020-05-06 04:45:00|71037.6|71027.6|71038.2|71028.2|71043.8|71033.8|71037.1|71027.1|355
1588740600000|2020-05-06 04:50:00|71038.3|71028.3|71031|71021|71038.3|71028.3|71029.7|71019.7|349
1588740900000|2020-05-06 04:55:00|71031.1|71021.1|71032.9|71022.9|71041.6|71031.6|71030.1|71020.1|534
1588741200000|2020-05-06 05:00:00|71033.2|71023.2|71036.4|71026.4|71038.7|71028.7|71030.2|71020.2|493
1588741500000|2020-05-06 05:05:00|71036.5|71026.5|71034.3|71024.3|71041.8|71031.8|71027.9|71017.9|533
1588741800000|2020-05-06 05:10:00|71034|71024|71043.4|71033.4|71043.6|71033.6|71032.2|71022.2|537
1588742100000|2020-05-06 05:15:00|71043.3|71033.3|71033.8|71023.8|71043.5|71033.5|71028.9|71018.9|625
1588742400000|2020-05-06 05:20:00|71033.7|71023.7|71033.8|71023.8|71037.9|71027.9|71028.2|71018.2|542
1588742700000|2020-05-06 05:25:00|71032.6|71022.6|71036.5|71026.5|71039|71029|71028.3|71018.3|534
1588743000000|2020-05-06 05:30:00|71036.4|71026.4|71022|71012|71038.2|71028.2|71017.6|71007.6|541
1588743300000|2020-05-06 05:35:00|71022.4|71012.4|71027.9|71017.9|71029.2|71019.2|71020.3|71010.3|432
1588743600000|2020-05-06 05:40:00|71028|71018|71029.7|71019.7|71039|71029|71027.1|71017.1|577
1588743900000|2020-05-06 05:45:00|71030|71020|71011.9|71001.9|71030|71020|71004.6|70994.6|661
1588744200000|2020-05-06 05:50:00|71011.5|71001.5|71013.8|71003.8|71020.4|71010.4|71011.5|71001.5|579
1588744500000|2020-05-06 05:55:00|71013.7|71003.7|71029.3|71019.3|71039.1|71029.1|71013.6|71003.6|780
1588744800000|2020-05-06 06:00:00|71029.2|71019.2|71042.2|71032.2|71046.8|71036.8|71025.1|71015.1|692
1588745100000|2020-05-06 06:05:00|71040.9|71030.9|71062.7|71052.7|71067.1|71057.1|71035.8|71025.8|738
1588745400000|2020-05-06 06:10:00|71062.6|71052.6|71066.4|71056.4|71077.1|71067.1|71061.1|71051.1|666
1588745700000|2020-05-06 06:15:00|71066.3|71056.3|71053.8|71043.8|71066.8|71056.8|71050.8|71040.8|585
1588746000000|2020-05-06 06:20:00|71052.2|71042.2|71043.3|71033.3|71063.4|71053.4|71043.3|71033.3|608
1588746300000|2020-05-06 06:25:00|71042.6|71032.6|71035.3|71025.3|71044.3|71034.3|71025.6|71015.6|658
1588746600000|2020-05-06 06:30:00|71035.5|71025.5|71018.7|71008.7|71035.8|71025.8|71017.8|71007.8|565
1588746900000|2020-05-06 06:35:00|71018.8|71008.8|71032.5|71022.5|71038|71028|71017.1|71007.1|604
1588747200000|2020-05-06 06:40:00|71033.8|71023.8|71042.9|71032.9|71046.6|71036.6|71025.3|71015.3|546
1588747500000|2020-05-06 06:45:00|71042.8|71032.8|71053.4|71043.4|71053.4|71043.4|71039.8|71029.8|483
1588747800000|2020-05-06 06:50:00|71053.3|71043.3|71055.3|71045.3|71059.3|71049.3|71047.2|71037.2|565
1588748100000|2020-05-06 06:55:00|71054.1|71044.1|71039.1|71029.1|71054.4|71044.4|71037.1|71027.1|567
1588748400000|2020-05-06 07:00:00|71039.2|71029.2|71051.4|71041.4|71055.7|71045.7|71029.7|71019.7|726
1588748700000|2020-05-06 07:05:00|71050.7|71040.7|71045.5|71035.5|71054.9|71044.9|71042.6|71032.6|561
1588749000000|2020-05-06 07:10:00|71045.4|71035.4|71034.2|71024.2|71046|71036|71025|71015|595
1588749300000|2020-05-06 07:15:00|71034.8|71024.8|71033.3|71023.3|71053.8|71043.8|71033.2|71023.2|674
1588749600000|2020-05-06 07:20:00|71033.2|71023.2|71036.8|71026.8|71041.7|71031.7|71033.1|71023.1|537
1588749900000|2020-05-06 07:25:00|71036.7|71026.7|71046.8|71036.8|71048.7|71038.7|71035.5|71025.5|515
1588750200000|2020-05-06 07:30:00|71046.9|71036.9|71056.2|71046.2|71058.3|71048.3|71045.7|71035.7|572
1588750500000|2020-05-06 07:35:00|71056.1|71046.1|71071.5|71061.5|71073.7|71063.7|71052.5|71042.5|579
1588750800000|2020-05-06 07:40:00|71072|71062|71085.5|71075.5|71089.1|71079.1|71066|71056|635
1588751100000|2020-05-06 07:45:00|71085.7|71075.7|71082.4|71072.4|71089.2|71079.2|71081.3|71071.3|555
1588751400000|2020-05-06 07:50:00|71082.8|71072.8|71066.3|71056.3|71084.8|71074.8|71060.8|71050.8|553
1588751700000|2020-05-06 07:55:00|71066.5|71056.5|71089.7|71079.7|71098.1|71088.1|71062.2|71052.2|573
1588752000000|2020-05-06 08:00:00|71089.6|71079.6|71101.5|71091.5|71104.5|71094.5|71089.5|71079.5|758
1588752300000|2020-05-06 08:05:00|71101.3|71091.3|71087|71077|71104.2|71094.2|71083.3|71073.3|570
1588752600000|2020-05-06 08:10:00|71087.1|71077.1|71103.8|71093.8|71109.1|71099.1|71086.9|71076.9|673
1588752900000|2020-05-06 08:15:00|71104|71094|71103.7|71093.7|71108.4|71098.4|71091.9|71081.9|601
1588753200000|2020-05-06 08:20:00|71103.6|71093.6|71134.2|71124.2|71134.2|71124.2|71103.5|71093.5|699
1588753500000|2020-05-06 08:25:00|71134.5|71124.5|71135.1|71125.1|71147.3|71137.3|71127.7|71117.7|746
1588753800000|2020-05-06 08:30:00|71135.4|71125.4|71142.6|71132.6|71142.6|71132.6|71129.7|71119.7|597
1588754100000|2020-05-06 08:35:00|71142.7|71132.7|71135.9|71125.9|71153.7|71143.7|71134.2|71124.2|663
1588754400000|2020-05-06 08:40:00|71136.3|71126.3|71138.7|71128.7|71149.1|71139.1|71130.9|71120.9|589
1588754700000|2020-05-06 08:45:00|71138.8|71128.8|71137.6|71127.6|71146.3|71136.3|71135.9|71125.9|571
1588755000000|2020-05-06 08:50:00|71137.7|71127.7|71135.9|71125.9|71139.1|71129.1|71124.7|71114.7|642
1588755300000|2020-05-06 08:55:00|71135.8|71125.8|71155.4|71145.4|71159.3|71149.3|71135.8|71125.8|583
1588755600000|2020-05-06 09:00:00|71155.5|71145.5|71158.5|71148.5|71160.9|71150.9|71139.7|71129.7|609
1588755900000|2020-05-06 09:05:00|71158.4|71148.4|71168.8|71158.8|71174.6|71164.6|71156.3|71146.3|578
1588756200000|2020-05-06 09:10:00|71168.7|71158.7|71156.3|71146.3|71168.8|71158.8|71148.2|71138.2|620
1588756500000|2020-05-06 09:15:00|71156|71146|71171.5|71161.5|71172|71162|71153.9|71143.9|685
1588756800000|2020-05-06 09:20:00|71171.4|71161.4|71161.5|71151.5|71178|71168|71160.5|71150.5|643
1588757100000|2020-05-06 09:25:00|71161.9|71151.9|71157.3|71147.3|71164.2|71154.2|71148.7|71138.7|544
1588757400000|2020-05-06 09:30:00|71157.7|71147.7|71172.9|71162.9|71179.6|71169.6|71156.4|71146.4|597
1588757700000|2020-05-06 09:35:00|71173.1|71163.1|71178.7|71168.7|71183.5|71173.5|71172.7|71162.7|529
1588758000000|2020-05-06 09:40:00|71178.6|71168.6|71181.5|71171.5|71182.3|71172.3|71174.6|71164.6|491
1588758300000|2020-05-06 09:45:00|71182.3|71172.3|71168.3|71158.3|71183|71173|71167.1|71157.1|459
1588758600000|2020-05-06 09:50:00|71168.4|71158.4|71174.2|71164.2|71178.7|71168.7|71159.1|71149.1|551
1588758900000|2020-05-06 09:55:00|71174.3|71164.3|71201|71191|71203.3|71193.3|71174.2|71164.2|660
1588759200000|2020-05-06 10:00:00|71200.6|71190.6|71198.9|71188.9|71203.7|71193.7|71196.5|71186.5|562
1588759500000|2020-05-06 10:05:00|71199|71189|71194.1|71184.1|71199.5|71189.5|71193.1|71183.1|410
1588759800000|2020-05-06 10:10:00|71194.3|71184.3|71198|71188|71199.5|71189.5|71188.3|71178.3|314
1588760100000|2020-05-06 10:15:00|71198.2|71188.2|71186.2|71176.2|71198.8|71188.8|71180.1|71170.1|398
1588760400000|2020-05-06 10:20:00|71186.1|71176.1|71201.5|71191.5|71203.6|71193.6|71186|71176|513
1588760700000|2020-05-06 10:25:00|71201.2|71191.2|71205.4|71195.4|71216.1|71206.1|71198|71188|571
1588761000000|2020-05-06 10:30:00|71205.3|71195.3|71202.8|71192.8|71208.6|71198.6|71200.6|71190.6|396
1588761300000|2020-05-06 10:35:00|71202.5|71192.5|71193.9|71183.9|71205.6|71195.6|71184.2|71174.2|435
1588761600000|2020-05-06 10:40:00|71193.7|71183.7|71211.5|71201.5|71214.6|71204.6|71191.4|71181.4|500
1588761900000|2020-05-06 10:45:00|71211.4|71201.4|71185.9|71175.9|71212.9|71202.9|71183.2|71173.2|581
1588762200000|2020-05-06 10:50:00|71185.8|71175.8|71194.4|71184.4|71196.5|71186.5|71185.5|71175.5|612
1588762500000|2020-05-06 10:55:00|71193.9|71183.9|71193.1|71183.1|71196|71186|71186.7|71176.7|573
1588762800000|2020-05-06 11:00:00|71193.3|71183.3|71200.6|71190.6|71200.9|71190.9|71187.4|71177.4|440
1588763100000|2020-05-06 11:05:00|71200.5|71190.5|71200|71190|71202.4|71192.4|71194.9|71184.9|464
1588763400000|2020-05-06 11:10:00|71200.1|71190.1|71175.7|71165.7|71203.4|71193.4|71174.5|71164.5|511
1588763700000|2020-05-06 11:15:00|71175.6|71165.6|71171.6|71161.6|71181.9|71171.9|71169.2|71159.2|428
1588764000000|2020-05-06 11:20:00|71171.5|71161.5|71177.2|71167.2|71182.8|71172.8|71171.4|71161.4|394
1588764300000|2020-05-06 11:25:00|71177.1|71167.1|71189.6|71179.6|71189.9|71179.9|71173.8|71163.8|505
1588764600000|2020-05-06 11:30:00|71189.3|71179.3|71188|71178|71190.4|71180.4|71177|71167|379
1588764900000|2020-05-06 11:35:00|71187.8|71177.8|71194.5|71184.5|71195.9|71185.9|71187.8|71177.8|435
1588765200000|2020-05-06 11:40:00|71194.4|71184.4|71160.4|71150.4|71194.7|71184.7|71159.8|71149.8|577
1588765500000|2020-05-06 11:45:00|71160.5|71150.5|71152.7|71142.7|71161.4|71151.4|71150.5|71140.5|405
1588765800000|2020-05-06 11:50:00|71153|71143|71162.5|71152.5|71165.3|71155.3|71152.2|71142.2|385
1588766100000|2020-05-06 11:55:00|71162.7|71152.7|71179.2|71169.2|71179.3|71169.3|71162.2|71152.2|410
1588766400000|2020-05-06 12:00:00|71180.9|71170.9|71203.9|71193.9|71204.3|71194.3|71179.2|71169.2|551
1588766700000|2020-05-06 12:05:00|71203.8|71193.8|71200|71190|71215.9|71205.9|71199.6|71189.6|623
1588767000000|2020-05-06 12:10:00|71199.8|71189.8|71196|71178.8|71200.2|71190.2|71180.2|71170.2|591
1588767300000|2020-05-06 12:15:00|71196.3|71174.4|71208.8|71198.8|71213.5|71203.5|71187.1|71173.3|657
1588767600000|2020-05-06 12:20:00|71209.1|71199.1|71220.9|71210.9|71228.6|71218.6|71205.8|71195.8|595
1588767900000|2020-05-06 12:25:00|71220.8|71210.8|71220.9|71210.9|71222.4|71212.4|71215.6|71205.6|557
1588768200000|2020-05-06 12:30:00|71220.8|71210.8|71216.3|71206.3|71223|71213|71215.5|71205.5|494
1588768500000|2020-05-06 12:35:00|71216.8|71206.8|71222.7|71212.7|71224|71214|71215.2|71205.2|563
1588768800000|2020-05-06 12:40:00|71222.6|71212.6|71218.1|71208.1|71229.2|71219.2|71215.2|71205.2|575
1588769100000|2020-05-06 12:45:00|71218|71208|71217.8|71207.8|71224.2|71214.2|71214.3|71204.3|712
1588769400000|2020-05-06 12:50:00|71217.7|71207.7|71216.4|71206.4|71224.4|71214.4|71215.9|71205.9|634
1588769700000|2020-05-06 12:55:00|71216.2|71206.2|71200.5|71190.5|71216.4|71206.4|71196.5|71186.5|615
1588770000000|2020-05-06 13:00:00|71200.4|71190.4|71207.1|71197.1|71214.6|71200.4|71190.3|71180.3|610
1588770300000|2020-05-06 13:05:00|71207|71197|71206.4|71196.4|71207.6|71197.6|71198.4|71185.4|541
1588770600000|2020-05-06 13:10:00|71207.4|71192.4|71198.6|71183.6|71209.2|71196.4|71192.3|71177.1|593
1588770900000|2020-05-06 13:15:00|71197.5|71182.5|71200.2|71190.2|71202.5|71191.6|71196.5|71182.1|492
1588771200000|2020-05-06 13:20:00|71200.1|71190.1|71193.2|71183.2|71203.8|71193.8|71193.2|71180.3|561
1588771500000|2020-05-06 13:25:00|71195.7|71180.7|71198|71188|71202.1|71191.5|71188|71175.7|642
1588771800000|2020-05-06 13:30:00|71198.1|71188.1|71188.9|71173.9|71200.9|71189.4|71178.1|71165.3|630
1588772100000|2020-05-06 13:35:00|71189.1|71174.1|71196.7|71186.7|71197.3|71186.7|71182.3|71172.3|576
1588772400000|2020-05-06 13:40:00|71196.2|71186.2|71166.3|71151.3|71198.8|71187.5|71162.4|71147.4|759
1588772700000|2020-05-06 13:45:00|71166.4|71151.4|71187.2|71172.2|71187.3|71172.3|71165.8|71150.8|576
1588773000000|2020-05-06 13:50:00|71187.3|71172.3|71199.2|71184.2|71200.5|71185.5|71180.2|71165.2|731
1588773300000|2020-05-06 13:55:00|71198.5|71183.5|71214.7|71199.7|71224.2|71209.2|71196.9|71181.9|668
1588773600000|2020-05-06 14:00:00|71214.6|71199.6|71222.9|71205.4|71227.1|71209.9|71206.4|71190.3|717
1588773900000|2020-05-06 14:05:00|71223.4|71205.6|71256.9|71241.9|71261.7|71246.7|71216.1|71199.4|824
1588774200000|2020-05-06 14:10:00|71256.7|71241.7|71252.2|71237.2|71257.7|71242.7|71248.7|71233.7|732
1588774500000|2020-05-06 14:15:00|71252.1|71237.1|71252.9|71237.9|71254.9|71239.9|71242.2|71227.2|685
1588774800000|2020-05-06 14:20:00|71253.7|71238.7|71246.6|71231.6|71255.8|71240.8|71242.8|71227.8|705
1588775100000|2020-05-06 14:25:00|71246.4|71231.4|71266.5|71251.5|71267.1|71252.1|71242.8|71227.8|716
1588775400000|2020-05-06 14:30:00|71267|71252|71248.8|71223.2|71270.6|71255.6|71239|71214.3|745
1588775700000|2020-05-06 14:35:00|71249.7|71224.2|71253.6|71232.2|71265.4|71242|71241.5|71219.2|881
1588776000000|2020-05-06 14:40:00|71253.4|71233.1|71257.7|71237.7|71274.8|71255.9|71251.8|71225.6|734
1588776300000|2020-05-06 14:45:00|71258.7|71238.7|71240|71220|71265.6|71240.9|71229.7|71204.1|672
1588776600000|2020-05-06 14:50:00|71239.9|71219.9|71238.7|71218.7|71259.4|71228.3|71232.4|71210.5|600
1588776900000|2020-05-06 14:55:00|71238.9|71218.9|71279.8|71259.8|71282.7|71264.6|71238.9|71218.9|758
1588777200000|2020-05-06 15:00:00|71280|71260|71264.1|71244.1|71281.1|71261.1|71257|71237|626
1588777500000|2020-05-06 15:05:00|71264|71244|71261.1|71241.1|71271|71251|71258.7|71238.7|416
1588777800000|2020-05-06 15:10:00|71261.6|71241.6|71248|71228|71264.2|71244.2|71244.3|71224.3|468
1588778100000|2020-05-06 15:15:00|71246.4|71226.4|71257.6|71237.6|71257.6|71237.6|71244.2|71224.2|436
1588778400000|2020-05-06 15:20:00|71257.2|71237.2|71266.4|71246.4|71270.8|71250.8|71254.7|71234.7|545
1588778700000|2020-05-06 15:25:00|71266.5|71246.5|71290.3|71270.3|71293.5|71273.5|71266.4|71246.4|523
1588779000000|2020-05-06 15:30:00|71290.5|71270.5|71298.4|71278.4|71299.5|71279.7|71283.1|71263.1|616
1588779300000|2020-05-06 15:35:00|71299.1|71279.1|71300.4|71280.4|71306.7|71288|71295.2|71278.5|569
1588779600000|2020-05-06 15:40:00|71301.1|71281.1|71307.6|71287.6|71308.6|71293.1|71300.4|71280.4|517
1588779900000|2020-05-06 15:45:00|71307.5|71287.5|71311|71291|71315.5|71295.5|71298.7|71282.9|456
1588780200000|2020-05-06 15:50:00|71310.8|71290.8|71305.9|71285.9|71318.2|71301.9|71301.6|71281.6|601
1588780500000|2020-05-06 15:55:00|71306|71286|71289.2|71269.2|71307.3|71287.3|71285.2|71265.2|649
1588780800000|2020-05-06 16:00:00|71289.3|71269.3|71283.9|71273.9|71296.2|71277.1|71281.9|71261.9|621
1588781100000|2020-05-06 16:05:00|71284|71274|71302.9|71282.9|71303.2|71283.2|71283.9|71271.1|633
1588781400000|2020-05-06 16:10:00|71303.3|71283.3|71302.1|71282.1|71308.9|71288.9|71299.9|71279.9|630
1588781700000|2020-05-06 16:15:00|71302.2|71282.2|71274.1|71254.1|71303.1|71283.1|71273.4|71253.4|778
1588782000000|2020-05-06 16:20:00|71273.8|71253.8|71271.2|71251.2|71277.9|71257.9|71265|71245|704
1588782300000|2020-05-06 16:25:00|71271.3|71251.3|71264.9|71244.9|71273.5|71258.2|71261.9|71243.3|720
1588782600000|2020-05-06 16:30:00|71264.8|71244.8|71252.2|71232.2|71265.5|71245.5|71248.4|71230.7|652
1588782900000|2020-05-06 16:35:00|71252.5|71232.5|71238.7|71218.7|71254.2|71234.2|71236.1|71216.1|525
1588783200000|2020-05-06 16:40:00|71238.5|71218.5|71256.3|71236.3|71256.9|71236.9|71238.2|71218.2|522
1588783500000|2020-05-06 16:45:00|71256.2|71236.2|71251.3|71231.3|71256.6|71236.6|71248|71228|431
1588783800000|2020-05-06 16:50:00|71251.5|71231.5|71246|71226|71253.6|71233.6|71244.6|71224.6|490
1588784100000|2020-05-06 16:55:00|71245.3|71225.3|71244.7|71224.7|71247|71227|71243.4|71223.4|413
1588784400000|2020-05-06 17:00:00|71244.2|71224.2|71241.2|71221.2|71244.8|71224.8|71237.5|71217.5|572
1588784700000|2020-05-06 17:05:00|71241.1|71221.1|71248|71228|71249.5|71229.5|71238.4|71218.4|600
1588785000000|2020-05-06 17:10:00|71247.9|71227.9|71248.3|71228.3|71252|71232|71245.9|71225.9|560
1588785300000|2020-05-06 17:15:00|71248.1|71228.1|71239.5|71219.5|71248.1|71228.1|71239.1|71219.1|605
1588785600000|2020-05-06 17:20:00|71239.4|71219.4|71251.2|71231.2|71254.8|71234.8|71235.3|71215.3|680
1588785900000|2020-05-06 17:25:00|71251.3|71231.3|71244|71224|71252.4|71232.4|71239.3|71219.3|567
1588786200000|2020-05-06 17:30:00|71243.9|71223.9|71251|71231|71252.5|71232.5|71243.9|71223.9|553
1588786500000|2020-05-06 17:35:00|71250.5|71230.5|71246.4|71226.4|71253.6|71233.6|71244.7|71224.7|507
1588786800000|2020-05-06 17:40:00|71246.2|71226.2|71248.5|71228.5|71249.1|71229.1|71245.5|71225.5|531
1588787100000|2020-05-06 17:45:00|71248.6|71228.6|71241|71221|71252.3|71232.3|71238.5|71218.5|699
1588787400000|2020-05-06 17:50:00|71241.1|71221.1|71224.5|71204.5|71241.2|71221.2|71224.2|71204.2|573
1588787700000|2020-05-06 17:55:00|71225.2|71205.2|71222.2|71202.2|71235.7|71215.7|71217.4|71197.4|731
1588788000000|2020-05-06 18:00:00|71222|71202|71239.9|71219.9|71246.3|71226.3|71221.2|71201.2|626
1588788300000|2020-05-06 18:05:00|71240.1|71220.1|71233|71213|71242.5|71222.5|71229.4|71209.4|520
1588788600000|2020-05-06 18:10:00|71232.9|71212.9|71239.5|71219.5|71246.2|71226.2|71228.1|71208.1|443
1588788900000|2020-05-06 18:15:00|71240|71220|71230.1|71210.1|71241.5|71221.5|71229.9|71209.9|528
1588789200000|2020-05-06 18:20:00|71230.8|71210.8|71227.9|71207.9|71239|71219|71226.8|71206.8|605
1588789500000|2020-05-06 18:25:00|71228.1|71208.1|71231.8|71211.8|71232.5|71214|71222|71205.9|578
1588789800000|2020-05-06 18:30:00|71231.7|71211.7|71235|71215|71246.3|71231.4|71231.3|71211.3|502
1588790100000|2020-05-06 18:35:00|71235.3|71215.3|71228.9|71218.9|71240.2|71224.5|71227|71210.8|514
1588790400000|2020-05-06 18:40:00|71228.2|71218.2|71230.7|71210.7|71236.5|71222.2|71224.9|71208.2|491
1588790700000|2020-05-06 18:45:00|71231.1|71211.1|71229.8|71209.8|71235.3|71220|71228.4|71208.4|484
1588791000000|2020-05-06 18:50:00|71230.3|71210.3|71239.4|71219.4|71241|71222.5|71229.1|71209.2|404
1588791300000|2020-05-06 18:55:00|71239.5|71219.5|71241.6|71221.6|71242.5|71227.1|71234.3|71214.8|657
1588791600000|2020-05-06 19:00:00|71242.1|71222.1|71253.1|71233.1|71281.1|71249.7|71237.1|71204.1|521
1588791900000|2020-05-06 19:05:00|71252.7|71232.7|71254|71234|71274.4|71249.3|71248|71222.5|445
1588792200000|2020-05-06 19:10:00|71254.1|71234.1|71268.3|71248.3|71275.8|71255.8|71252|71228|461
1588792500000|2020-05-06 19:15:00|71268.4|71248.4|71271.1|71251.1|71278.9|71258.9|71260.9|71240.9|527
1588792800000|2020-05-06 19:20:00|71270.7|71250.7|71271.6|71251.6|71276.6|71252.7|71264.4|71239.2|515
1588793100000|2020-05-06 19:25:00|71275.2|71255.2|71268.9|71248.9|71278.9|71255.2|71263.8|71232.4|518
1588793400000|2020-05-06 19:30:00|71269.2|71249.2|71284.8|71264.8|71304.7|71278.7|71263.4|71243.4|513
1588793700000|2020-05-06 19:35:00|71290.7|71259.8|71260.4|71240.4|71293|71269|71256.3|71226.4|551
1588794000000|2020-05-06 19:40:00|71259.8|71239.8|71294.4|71274.4|71308.4|71288.4|71258.3|71238.3|606
1588794300000|2020-05-06 19:45:00|71294.7|71274.7|71298.4|71278.4|71300.9|71280.6|71293.8|71268.4|352
1588794600000|2020-05-06 19:50:00|71299.2|71279.2|71298.9|71278.9|71302.5|71282.5|71294.8|71274.8|422
1588794900000|2020-05-06 19:55:00|71299.2|71279.2|71291.1|71271.1|71300.6|71280.6|71287.3|71267.3|424
1588795200000|2020-05-06 20:00:00|71290.8|71270.8|71288.1|71268.1|71297.5|71274|71283.7|71259.1|339
1588795500000|2020-05-06 20:05:00|71285.6|71265.6|71321.3|71301.3|71323|71303|71284.6|71261.2|302
1588795800000|2020-05-06 20:10:00|71321.6|71301.6|71324.1|71304.1|71336.6|71316.6|71320.1|71300.1|333
1588796100000|2020-05-06 20:15:00|71324|71304|71318.5|71298.5|71330.6|71315.1|71313.5|71293.5|328
1588796400000|2020-05-06 20:20:00|71318.1|71298.1|71318.9|71298.9|71325.5|71305.5|71317.9|71297.9|317
1588796700000|2020-05-06 20:25:00|71319.1|71299.1|71310.7|71290.7|71319.1|71299.1|71309.8|71289.8|616
1588797000000|2020-05-06 20:30:00|71310.6|71290.6|71310.8|71290.8|71314.1|71294.1|71309.6|71289.6|547
1588797300000|2020-05-06 20:35:00|71311.2|71291.2|71308.5|71288.5|71312.5|71292.8|71302.8|71285.3|160
1588797600000|2020-05-06 20:40:00|71308.8|71288.8|71303.5|71293.5|71309.5|71294.4|71302.6|71287.8|231
1588797900000|2020-05-06 20:45:00|71303.4|71293.4|71307.8|71287.8|71313.6|71293.8|71301.3|71283.3|262
1588798200000|2020-05-06 20:50:00|71307.9|71287.9|71302.2|71282.2|71310.5|71290.5|71297.6|71279|255
1588798500000|2020-05-06 20:55:00|71302.1|71282.1|71305.6|71285.6|71322.7|71295.7|71302.1|71268.6|335
1588798800000|2020-05-06 21:00:00|71310.9|71280.5|71313.3|71281.1|71317.8|71290.5|71305.9|71274.7|52
1588799100000|2020-05-06 21:05:00|71316.8|71280.3|71323.5|71253.7|71325|71292.2|71305.6|71221.6|142
1588799400000|2020-05-06 21:10:00|71321.8|71258.4|71320.8|71264.6|71333.8|71270.3|71313|71250.3|133
1588799700000|2020-05-06 21:15:00|71319.1|71266.8|71319.8|71265.5|71321.6|71269.8|71302.9|71255.4|100
1588800000000|2020-05-06 21:20:00|71319|71266.2|71317.3|71266.4|71324.7|71283.3|71303.3|71253.6|106
1588800300000|2020-05-06 21:25:00|71313.4|71271.1|71317.4|71266.2|71324.3|71283.3|71303.3|71248.6|131
1588800600000|2020-05-06 21:30:00|71306.8|71263.4|71316.6|71267|71322.2|71282.7|71302.7|71254.2|149
1588800900000|2020-05-06 21:35:00|71315.8|71266.2|71317.6|71268.3|71329.7|71282.8|71302.8|71252.6|106
1588801200000|2020-05-06 21:40:00|71316.7|71265.1|71314.1|71271.6|71320.5|71282.8|71302.8|71253.4|176
1588801500000|2020-05-06 21:45:00|71304.7|71270|71322|71265.8|71324.9|71282.8|71302|71259.8|191
1588801800000|2020-05-06 21:50:00|71320.6|71265.7|71314.8|71265.4|71320.6|71274|71304.8|71255.8|209
1588802100000|2020-05-06 21:55:00|71315.1|71265.3|71316.3|71270.9|71323.6|71288.7|71308.7|71261.3|204
1588802400000|2020-05-06 22:00:00|71315.4|71270|71315.7|71276.2|71329|71299.9|71314.3|71270|361
1588802700000|2020-05-06 22:05:00|71316.8|71276.5|71318.2|71298.2|71323.4|71300|71313.5|71273.4|328
1588803000000|2020-05-06 22:10:00|71317.8|71297.8|71318.9|71298.9|71320.5|71300.5|71315|71295|202
1588803300000|2020-05-06 22:15:00|71318|71298|71305.5|71285.5|71319.5|71299.5|71304.7|71272.8|419
1588803600000|2020-05-06 22:20:00|71305.8|71285.8|71315.8|71295.8|71316.4|71296.4|71297.3|71277.3|604
1588803900000|2020-05-06 22:25:00|71315|71295|71313|71275.9|71318.2|71296.2|71300.6|71272.6|807
1588804200000|2020-05-06 22:30:00|71314.1|71276|71310.7|71279.4|71316.6|71287.2|71301.5|71275.1|749
1588804500000|2020-05-06 22:35:00|71310.9|71279.1|71309.6|71289.6|71315.8|71291.9|71299.7|71273.3|538
1588804800000|2020-05-06 22:40:00|71309.4|71289.4|71315.8|71295.8|71321.1|71296.3|71307.8|71283|495
1588805100000|2020-05-06 22:45:00|71315.9|71295.9|71317|71297|71323.2|71299.5|71312.1|71286.4|373
1588805400000|2020-05-06 22:50:00|71317.5|71297.5|71318.7|71298.7|71320.3|71300.3|71314.5|71294.5|249
1588805700000|2020-05-06 22:55:00|71318.1|71298.1|71341.5|71321.5|71341.5|71321.5|71315.1|71295.1|551
1588806000000|2020-05-06 23:00:00|71344.8|71324.8|71347.4|71327.4|71356.9|71336.9|71333.1|71313.1|530
1588806300000|2020-05-06 23:05:00|71347.3|71327.3|71351|71331|71352.8|71332.8|71345.3|71325.3|294
1588806600000|2020-05-06 23:10:00|71351.4|71331.4|71372.1|71352.1|71372.9|71352.9|71349.2|71329.2|648
1588806900000|2020-05-06 23:15:00|71371.9|71351.9|71373|71353|71378.1|71358.1|71367.5|71347.5|527
1588807200000|2020-05-06 23:20:00|71374.7|71354.7|71371.5|71351.5|71383.3|71363.3|71369.4|71349.4|444
1588807500000|2020-05-06 23:25:00|71371.4|71351.4|71370.9|71350.9|71374.1|71354.1|71367.3|71347.3|461
1588807800000|2020-05-06 23:30:00|71370.5|71350.5|71363.8|71343.8|71377.5|71357.5|71359.5|71339.5|528
1588808100000|2020-05-06 23:35:00|71364.1|71344.1|71356.8|71336.8|71364.6|71344.6|71355.4|71335.4|511
1588808400000|2020-05-06 23:40:00|71356.9|71336.9|71345.6|71325.6|71358.8|71340.2|71344.2|71317.7|456
1588808700000|2020-05-06 23:45:00|71345.4|71325.4|71345.2|71325.2|71355.5|71331.8|71342|71319.2|529
1588809000000|2020-05-06 23:50:00|71345.1|71325.1|71337.2|71317.2|71346|71326|71330.2|71314.2|326
1588809300000|2020-05-06 23:55:00|71336.7|71316.7|71298.3|71278.3|71337.5|71317.5|71295.8|71275.8|579
1588809600000|2020-05-07 00:00:00|71298.7|71278.7|71300.9|71280.9|71314.5|71294.5|71294.6|71274.6|700
1588809900000|2020-05-07 00:05:00|71300.2|71280.2|71299.9|71279.9|71301.5|71281.5|71291|71271|582
1588810200000|2020-05-07 00:10:00|71300.1|71280.1|71285.1|71275.1|71301.2|71281.2|71277|71262.2|638
1588810500000|2020-05-07 00:15:00|71284.5|71274.5|71281.4|71261.4|71285.3|71275.3|71253.8|71243.8|726
1588810800000|2020-05-07 00:20:00|71281.3|71261.3|71303.1|71293.1|71307.9|71294.2|71280.6|71260.8|665
1588811100000|2020-05-07 00:25:00|71303.4|71293.4|71311.3|71301.3|71320.2|71308.1|71302.6|71290.1|612
1588811400000|2020-05-07 00:30:00|71311.5|71301.5|71292.1|71282.1|71316.9|71306.9|71289.2|71278.8|573
1588811700000|2020-05-07 00:35:00|71292|71282|71299.8|71289.8|71310.1|71299|71288.8|71272.7|636
1588812000000|2020-05-07 00:40:00|71299.7|71289.7|71293.3|71283.3|71303.1|71289.8|71292.9|71281|537
1588812300000|2020-05-07 00:45:00|71293.4|71283.4|71309.8|71299.8|71310.6|71300.6|71290.8|71280.8|524
1588812600000|2020-05-07 00:50:00|71309.7|71299.7|71301.4|71291.4|71311.8|71301.8|71300.6|71290.6|551
1588812900000|2020-05-07 00:55:00|71301.5|71291.5|71295.2|71285.2|71306.7|71296.7|71292.3|71282.3|595
1588813200000|2020-05-07 01:00:00|71295.3|71285.3|71287.4|71277.4|71295.6|71285.6|71274|71264|810
1588813500000|2020-05-07 01:05:00|71287.5|71277.5|71293.6|71283.6|71310.9|71300.9|71287|71277|638
1588813800000|2020-05-07 01:10:00|71293.3|71283.3|71287|71277|71303.1|71293.1|71279.2|71269.2|635
1588814100000|2020-05-07 01:15:00|71286.5|71276.5|71281.4|71261.4|71294|71276.5|71248.8|71233.5|797
1588814400000|2020-05-07 01:20:00|71281.6|71261.6|71262|71252|71283.3|71268.7|71253.1|71243.1|682
1588814700000|2020-05-07 01:25:00|71261.7|71251.7|71283.2|71273.2|71283.4|71273.4|71260.6|71250.6|471
1588815000000|2020-05-07 01:30:00|71283.6|71273.6|71272.9|71262.9|71284.4|71274.4|71242.8|71232.8|790
1588815300000|2020-05-07 01:35:00|71273|71263|71243.4|71233.4|71280.8|71270.8|71240.6|71230.6|733
1588815600000|2020-05-07 01:40:00|71243.2|71233.2|71233.6|71213.6|71251.1|71241.1|71226.6|71209.1|774
1588815900000|2020-05-07 01:45:00|71241|71221|71235.6|71225.6|71254.2|71236|71220.9|71210.9|751
1588816200000|2020-05-07 01:50:00|71235.5|71225.5|71238.3|71228.3|71249.8|71239.8|71231.8|71221.8|806
1588816500000|2020-05-07 01:55:00|71237.6|71227.6|71230.5|71220.5|71249|71239|71227.5|71217.5|780
1588816800000|2020-05-07 02:00:00|71230.4|71220.4|71241.9|71231.9|71254.2|71244.2|71230.4|71220.4|770
1588817100000|2020-05-07 02:05:00|71242.6|71232.6|71222.2|71212.2|71243|71233|71221.7|71211.7|749
1588817400000|2020-05-07 02:10:00|71222.3|71212.3|71211.5|71201.5|71224.9|71214.9|71195.5|71185.5|757
1588817700000|2020-05-07 02:15:00|71211.8|71201.8|71219.7|71209.7|71220.7|71210.7|71204.1|71194.1|666
1588818000000|2020-05-07 02:20:00|71219.8|71209.8|71210.2|71200.2|71220.5|71210.5|71203.6|71193.6|591
1588818300000|2020-05-07 02:25:00|71210.1|71200.1|71216.5|71206.5|71223.8|71213.8|71202.1|71192.1|725
1588818600000|2020-05-07 02:30:00|71216.3|71206.3|71214.8|71204.8|71224.1|71214.1|71213.9|71203.9|699
1588818900000|2020-05-07 02:35:00|71214.7|71204.7|71199.8|71189.8|71215.2|71205.2|71198.2|71188.2|633
1588819200000|2020-05-07 02:40:00|71199.4|71189.4|71198|71188|71209.2|71199.2|71197.9|71187.9|601
1588819500000|2020-05-07 02:45:00|71198.1|71188.1|71178.5|71168.5|71198.1|71188.1|71175.3|71165.3|656
1588819800000|2020-05-07 02:50:00|71178.4|71168.4|71191.5|71181.5|71196.6|71186.6|71177.2|71167.2|671
1588820100000|2020-05-07 02:55:00|71191.8|71181.8|71194.5|71184.5|71206.4|71196.4|71190.6|71180.6|760
1588820400000|2020-05-07 03:00:00|71194.6|71184.6|71142.5|71132.5|71194.8|71184.8|71137.2|71127.2|861
1588820700000|2020-05-07 03:05:00|71142.6|71132.6|71146.9|71136.9|71153.2|71143.2|71135.6|71125.6|737
1588821000000|2020-05-07 03:10:00|71147.1|71137.1|71128.3|71118.3|71151|71141|71126|71116|704
1588821300000|2020-05-07 03:15:00|71127.8|71117.8|71150.6|71140.6|71159.5|71149.5|71127.8|71117.8|645
1588821600000|2020-05-07 03:20:00|71150.8|71140.8|71169.6|71159.6|71170.3|71160.3|71150.5|71140.5|679
1588821900000|2020-05-07 03:25:00|71169.8|71159.8|71163.8|71153.8|71170.4|71160.4|71154.5|71144.5|588
1588822200000|2020-05-07 03:30:00|71163.9|71153.9|71162.4|71152.4|71167.2|71157.2|71157.6|71147.6|560
1588822500000|2020-05-07 03:35:00|71162.5|71152.5|71160.3|71150.3|71168.5|71158.5|71152.3|71142.3|519
1588822800000|2020-05-07 03:40:00|71160.2|71150.2|71157.5|71147.5|71161.2|71151.2|71150.2|71140.2|541
1588823100000|2020-05-07 03:45:00|71158.1|71148.1|71158.8|71148.8|71161.5|71151.5|71156|71146|425
1588823400000|2020-05-07 03:50:00|71159.1|71149.1|71154.4|71144.4|71162.2|71152.2|71152|71142|524
1588823700000|2020-05-07 03:55:00|71154.3|71144.3|71150.1|71140.1|71160.5|71150.5|71149.4|71139.4|441
1588824000000|2020-05-07 04:00:00|71150|71140|71141|71131|71150.7|71140.7|71136|71126|522
1588824300000|2020-05-07 04:05:00|71140.7|71130.7|71142.7|71132.7|71146|71136|71139.9|71129.9|401
1588824600000|2020-05-07 04:10:00|71142.6|71132.6|71148.9|71138.9|71153.1|71143.1|71140.4|71130.4|430
1588824900000|2020-05-07 04:15:00|71147.8|71137.8|71156.8|71146.8|71157.7|71147.7|71145.7|71135.7|406
1588825200000|2020-05-07 04:20:00|71156.7|71146.7|71166.1|71156.1|71167.8|71157.8|71151|71141|491
1588825500000|2020-05-07 04:25:00|71166|71156|71161.6|71151.6|71168.9|71158.9|71160|71150|403
1588825800000|2020-05-07 04:30:00|71161.5|71151.5|71169.1|71159.1|71170|71160|71161|71151|380
1588826100000|2020-05-07 04:35:00|71169|71159|71168.1|71158.1|71169.1|71159.1|71164.6|71154.6|354
1588826400000|2020-05-07 04:40:00|71168.7|71158.7|71164.3|71154.3|71171.8|71161.8|71163.7|71153.7|463
1588826700000|2020-05-07 04:45:00|71164.2|71154.2|71156.5|71146.5|71172|71162|71154.3|71144.3|544
1588827000000|2020-05-07 04:50:00|71156.4|71146.4|71161.2|71151.2|71161.7|71151.7|71155.6|71145.6|525
1588827300000|2020-05-07 04:55:00|71161.7|71151.7|71157.5|71147.5|71165.1|71155.1|71156.2|71146.2|488
1588827600000|2020-05-07 05:00:00|71157.9|71147.9|71164.7|71154.7|71165.8|71155.8|71157.1|71147.1|543
1588827900000|2020-05-07 05:05:00|71165.5|71155.5|71168.2|71158.2|71169.9|71159.9|71160.6|71150.6|485
1588828200000|2020-05-07 05:10:00|71168.3|71158.3|71166.8|71156.8|71173.5|71163.5|71161.2|71151.2|515
1588828500000|2020-05-07 05:15:00|71166.6|71156.6|71163|71153|71168.9|71158.9|71161.3|71151.3|545
1588828800000|2020-05-07 05:20:00|71162.8|71152.8|71159.4|71149.4|71165.6|71155.6|71157.8|71147.8|494
1588829100000|2020-05-07 05:25:00|71159.6|71149.6|71166.9|71156.9|71169|71159|71159.2|71149.2|515
1588829400000|2020-05-07 05:30:00|71166.8|71156.8|71165.6|71155.6|71172.5|71162.5|71165.4|71155.4|509
1588829700000|2020-05-07 05:35:00|71165.4|71155.4|71164.7|71154.7|71165.8|71155.8|71158.3|71148.3|615
1588830000000|2020-05-07 05:40:00|71165|71155|71179|71169|71182.8|71172.8|71164.3|71154.3|509
1588830300000|2020-05-07 05:45:00|71179.1|71169.1|71181.2|71171.2|71183|71173|71170.1|71160.1|623
1588830600000|2020-05-07 05:50:00|71181.1|71171.1|71196.1|71186.1|71196.4|71186.4|71179.5|71169.5|644
1588830900000|2020-05-07 05:55:00|71196|71186|71182.1|71172.1|71199.2|71189.2|71181.3|71171.3|613
1588831200000|2020-05-07 06:00:00|71181.8|71171.8|71141.3|71131.3|71183.5|71173.5|71137|71127|697
1588831500000|2020-05-07 06:05:00|71141.6|71131.6|71137.3|71127.3|71151.1|71141.1|71126.2|71116.2|825
1588831800000|2020-05-07 06:10:00|71137.5|71127.5|71132.7|71122.7|71139.8|71129.8|71129.8|71119.8|693
1588832100000|2020-05-07 06:15:00|71132.6|71122.6|71145.2|71135.2|71151.3|71141.3|71127.4|71117.4|638
1588832400000|2020-05-07 06:20:00|71145.3|71135.3|71149.6|71139.6|71153.5|71143.5|71137.1|71127.1|596
1588832700000|2020-05-07 06:25:00|71149.9|71139.9|71144|71134|71151.4|71141.4|71142.1|71132.1|517
1588833000000|2020-05-07 06:30:00|71143.9|71133.9|71168|71158|71168.4|71158.4|71142.9|71132.9|635
1588833300000|2020-05-07 06:35:00|71168.1|71158.1|71224.5|71214.5|71227.2|71217.2|71165.8|71155.8|653
1588833600000|2020-05-07 06:40:00|71223.6|71213.6|71222.6|71212.6|71226.2|71216.2|71211.2|71201.2|744
1588833900000|2020-05-07 06:45:00|71222.4|71212.4|71200|71190|71227.6|71217.6|71200|71190|692
1588834200000|2020-05-07 06:50:00|71200.1|71190.1|71201.8|71191.8|71203.5|71193.5|71190.4|71180.4|611
1588834500000|2020-05-07 06:55:00|71201.9|71191.9|71218.3|71208.3|71231.9|71221.9|71201.3|71191.3|757
1588834800000|2020-05-07 07:00:00|71217.9|71207.9|71220.5|71210.5|71228.8|71218.8|71217.8|71207.8|637
1588835100000|2020-05-07 07:05:00|71220.6|71210.6|71112.4|71092.4|71226.7|71216.7|71067.6|71047.6|919
1588835400000|2020-05-07 07:10:00|71112.1|71092.1|71062.6|71042.6|71114.4|71097.4|71053.5|71036.3|937
1588835700000|2020-05-07 07:15:00|71063.1|71043.1|71073.8|71053.8|71080.1|71061.5|71024.3|71004.3|971
1588836000000|2020-05-07 07:20:00|71073.4|71053.4|71089.9|71079.9|71109.1|71092.1|71067.4|71047.4|911
1588836300000|2020-05-07 07:25:00|71090.4|71080.4|71090.7|71070.7|71099.1|71086|71079.3|71063.9|800
1588836600000|2020-05-07 07:30:00|71089.9|71069.9|71092.5|71082.5|71101.9|71088.5|71083.8|71068.2|801
1588836900000|2020-05-07 07:35:00|71092.4|71082.4|71097.5|71087.5|71109.8|71094.9|71087.2|71077.2|739
1588837200000|2020-05-07 07:40:00|71097.4|71087.4|71087.5|71077.5|71102.1|71092|71074.2|71061.1|785
1588837500000|2020-05-07 07:45:00|71087.3|71077.3|71083.5|71073.5|71095.3|71081.6|71077.5|71062.7|697
1588837800000|2020-05-07 07:50:00|71083.2|71073.2|71083.2|71073.2|71093.2|71083.2|71070|71060|794
1588838100000|2020-05-07 07:55:00|71083.3|71073.3|71094.1|71084.1|71095.3|71085.3|71076.7|71066.7|717
1588838400000|2020-05-07 08:00:00|71094.4|71084.4|71116.1|71106.1|71129.7|71112.2|71091.1|71081.1|809
1588838700000|2020-05-07 08:05:00|71115.7|71105.7|71130.9|71120.9|71137.7|71127.1|71113.2|71103.2|723
1588839000000|2020-05-07 08:10:00|71130.1|71120.1|71094.2|71084.2|71133.8|71123.8|71089.5|71074.6|740
1588839300000|2020-05-07 08:15:00|71094.3|71084.3|71092.4|71082.4|71103.2|71092|71085|71075|680
1588839600000|2020-05-07 08:20:00|71092.2|71082.2|71106.8|71096.8|71111.9|71098.3|71092.2|71082.2|697
1588839900000|2020-05-07 08:25:00|71107|71097|71105.6|71095.6|71123.1|71113.1|71104.7|71094.7|638
1588840200000|2020-05-07 08:30:00|71105.1|71095.1|71099.5|71089.5|71107.9|71097.9|71090.6|71076.5|655
1588840500000|2020-05-07 08:35:00|71099.2|71089.2|71113.3|71103.3|71115.6|71105.6|71096.8|71086.8|506
1588840800000|2020-05-07 08:40:00|71113.4|71103.4|71110.9|71100.9|71116.2|71106.2|71108.6|71098.6|545
1588841100000|2020-05-07 08:45:00|71110.8|71100.8|71102.8|71092.8|71121|71111|71102.8|71092.8|544
1588841400000|2020-05-07 08:50:00|71102.7|71092.7|71123.7|71113.7|71130.1|71120.1|71102.7|71092.7|605
1588841700000|2020-05-07 08:55:00|71123.6|71113.6|71132.2|71122.2|71144|71134|71121.5|71111.5|594
1588842000000|2020-05-07 09:00:00|71132.3|71122.3|71142.3|71132.3|71147.6|71137.6|71120.3|71109.2|667
1588842300000|2020-05-07 09:05:00|71142.2|71132.2|71167.5|71157.5|71176.8|71166.8|71138.2|71128.2|742
1588842600000|2020-05-07 09:10:00|71167.3|71157.3|71147.6|71137.6|71167.6|71157.6|71146.1|71136.1|693
1588842900000|2020-05-07 09:15:00|71147.5|71137.5|71142.6|71132.6|71154.6|71144.6|71138.2|71128.2|671
1588843200000|2020-05-07 09:20:00|71142|71132|71140.7|71130.7|71148.2|71138.2|71133.7|71123.7|662
1588843500000|2020-05-07 09:25:00|71140.6|71130.6|71137.8|71127.8|71149.1|71139.1|71133.5|71123.5|579
1588843800000|2020-05-07 09:30:00|71137.9|71127.9|71123.1|71113.1|71139.2|71129.2|71120.5|71110.5|596
1588844100000|2020-05-07 09:35:00|71123|71113|71118.2|71108.2|71134.3|71119.6|71110.1|71100.1|708
1588844400000|2020-05-07 09:40:00|71118.1|71108.1|71115.6|71105.6|71125.8|71115.8|71111.9|71101.9|505
1588844700000|2020-05-07 09:45:00|71116.6|71106.6|71125.2|71115.2|71125.3|71115.3|71112.5|71102.5|617
1588845000000|2020-05-07 09:50:00|71126|71116|71119.7|71109.7|71126.8|71116.8|71111.5|71101.5|516
1588845300000|2020-05-07 09:55:00|71119.3|71109.3|71089.6|71079.6|71120.7|71110.7|71084.2|71067.1|714
1588845600000|2020-05-07 10:00:00|71089.2|71079.2|71110.3|71090.3|71112.1|71095.4|71078|71062.5|755
1588845900000|2020-05-07 10:05:00|71110.2|71090.2|71094.9|71084.9|71110.3|71090.3|71087.5|71074.4|507
1588846200000|2020-05-07 10:10:00|71097|71087|71107.7|71087.7|71113.1|71101.8|71096.6|71082.6|447
1588846500000|2020-05-07 10:15:00|71107.6|71087.6|71086|71066|71108.4|71094.2|71076.1|71060.7|593
1588846800000|2020-05-07 10:20:00|71086.3|71066.3|71088.7|71078.7|71104.9|71091.2|71081.8|71066|636
1588847100000|2020-05-07 10:25:00|71088.8|71078.8|71076|71066|71089.2|71079.2|71057.6|71041.3|703
1588847400000|2020-05-07 10:30:00|71077.4|71067.4|71086.6|71076.6|71094.5|71081.2|71064.4|71054.4|616
1588847700000|2020-05-07 10:35:00|71086.7|71076.7|71082.3|71072.3|71092.8|71079.2|71078.1|71068.1|496
1588848000000|2020-05-07 10:40:00|71082.4|71072.4|71082.1|71072.1|71094.7|71084.7|71080.5|71070.5|455
1588848300000|2020-05-07 10:45:00|71082.3|71072.3|71092|71082|71105.6|71095.6|71081.8|71071.8|579
1588848600000|2020-05-07 10:50:00|71091.9|71081.9|71092.6|71082.6|71111.8|71096.1|71089.2|71079.2|592
1588848900000|2020-05-07 10:55:00|71092.5|71082.5|71104.7|71084.7|71104.8|71089.1|71086.3|71073.3|606
1588849200000|2020-05-07 11:00:00|71105.2|71085.2|71100.5|71080.5|71106.8|71092.6|71089.5|71075|594
1588849500000|2020-05-07 11:05:00|71096.3|71086.3|71090.7|71080.7|71103.5|71088.5|71080.1|71065.9|608
1588849800000|2020-05-07 11:10:00|71090.3|71080.3|71097|71077|71097|71082.1|71083.2|71070|547
1588850100000|2020-05-07 11:15:00|71096.9|71076.9|71084.2|71064.2|71097.6|71084.4|71069.8|71057.5|611
1588850400000|2020-05-07 11:20:00|71084.9|71064.9|71081.1|71061.1|71090.1|71076.4|71074.8|71059.5|522
1588850700000|2020-05-07 11:25:00|71081.2|71061.2|71082.3|71062.3|71084.9|71068.7|71076.9|71056.9|497
1588851000000|2020-05-07 11:30:00|71082|71062|71077.3|71057.3|71085.2|71070.4|71071.2|71054.3|514
1588851300000|2020-05-07 11:35:00|71077.2|71057.2|71082.7|71062.7|71085.6|71065.6|71073.9|71056.2|486
1588851600000|2020-05-07 11:40:00|71082.4|71062.4|71076.1|71056.1|71086.8|71071.7|71072|71055.7|406
1588851900000|2020-05-07 11:45:00|71076.2|71056.2|71097.7|71087.7|71098.7|71088.7|71074|71056.1|611
1588852200000|2020-05-07 11:50:00|71097.5|71087.5|71096.4|71086.4|71100.8|71088.7|71089.4|71077|513
1588852500000|2020-05-07 11:55:00|71096.5|71086.5|71080.9|71070.9|71099.2|71086.9|71073.8|71062.2|604
1588852800000|2020-05-07 12:00:00|71080.7|71070.7|71078.8|71068.8|71088.9|71078.9|71076|71062.4|589
1588853100000|2020-05-07 12:05:00|71078.5|71068.5|71096.3|71086.3|71098.2|71088.2|71073.4|71063.4|579
1588853400000|2020-05-07 12:10:00|71095.9|71085.9|71115|71105|71121.6|71107.7|71093.6|71081.2|532
1588853700000|2020-05-07 12:15:00|71114.7|71104.7|71098.9|71088.9|71118.5|71107.2|71094.5|71082.8|623
1588854000000|2020-05-07 12:20:00|71099.4|71089.4|71086.6|71076.6|71104.9|71094.9|71082.2|71072.2|628
1588854300000|2020-05-07 12:25:00|71086.2|71076.2|71106.8|71086.8|71107.2|71090.2|71085.3|71073.9|580
1588854600000|2020-05-07 12:30:00|71106.6|71086.6|71110.4|71090.4|71115.3|71098.8|71096.6|71081.9|561
1588854900000|2020-05-07 12:35:00|71110.3|71090.3|71096.6|71086.6|71110.3|71097.7|71089.3|71074.6|601
1588855200000|2020-05-07 12:40:00|71096.9|71086.9|71074.3|71064.3|71102.8|71088.5|71072.3|71060.3|645
1588855500000|2020-05-07 12:45:00|71074.4|71064.4|71089.7|71079.7|71095.6|71084.7|71071.7|71057.6|599
1588855800000|2020-05-07 12:50:00|71089.5|71079.5|71079.9|71069.9|71095.2|71085.2|71079.4|71065.7|537
1588856100000|2020-05-07 12:55:00|71080|71070|71088|71078|71092.2|71081.8|71078.8|71065|576
1588856400000|2020-05-07 13:00:00|71087.9|71077.9|71108.4|71088.4|71111.5|71094.8|71087.1|71072.5|669
1588856700000|2020-05-07 13:05:00|71109.4|71089.4|71111.6|71091.6|71120.2|71100.2|71104.8|71088|717
1588857000000|2020-05-07 13:10:00|71111.7|71091.7|71117.8|71097.8|71118.9|71098.9|71106.9|71086.9|575
1588857300000|2020-05-07 13:15:00|71117.7|71097.7|71122.6|71102.6|71126.7|71106.7|71110.7|71090.7|489
1588857600000|2020-05-07 13:20:00|71122.7|71102.7|71124.9|71104.9|71125.2|71105.2|71114.5|71094.5|528
1588857900000|2020-05-07 13:25:00|71125.3|71105.3|71112.1|71092.1|71125.8|71105.8|71107.2|71089.5|595
1588858200000|2020-05-07 13:30:00|71111.6|71091.6|71109.9|71089.9|71121.7|71101.7|71103.6|71083.6|647
1588858500000|2020-05-07 13:35:00|71109.8|71089.8|71101.3|71081.3|71112.4|71092.4|71099.6|71079.6|650
1588858800000|2020-05-07 13:40:00|71101.2|71081.2|71100.5|71080.5|71105.4|71085.4|71087.3|71067.3|676
1588859100000|2020-05-07 13:45:00|71101.5|71081.5|71109.8|71089.8|71112.9|71092.9|71099.3|71079.3|501
1588859400000|2020-05-07 13:50:00|71110.3|71090.3|71092.2|71072.2|71112.5|71092.5|71088.5|71068.5|551
1588859700000|2020-05-07 13:55:00|71092.6|71072.6|71101.9|71081.9|71104.2|71084.2|71081.2|71061.2|646
1588860000000|2020-05-07 14:00:00|71102.3|71082.3|71103.6|71083.6|71108.6|71088.6|71079.8|71059.8|692
1588860300000|2020-05-07 14:05:00|71103.9|71083.9|71103.1|71083.1|71111.9|71091.9|71099.4|71079.4|693
1588860600000|2020-05-07 14:10:00|71103.3|71083.3|71101.4|71081.4|71114.1|71094.1|71098.2|71078.2|658
1588860900000|2020-05-07 14:15:00|71101.7|71081.7|71129.2|71109.2|71130.7|71110.7|71098.8|71078.8|586
1588861200000|2020-05-07 14:20:00|71129.3|71109.3|71135.9|71115.9|71142.7|71124.6|71129.3|71109.3|494
1588861500000|2020-05-07 14:25:00|71135.7|71115.7|71105.2|71085.2|71139.5|71119.5|71099.5|71079.5|616
1588861800000|2020-05-07 14:30:00|71105.1|71085.1|71101.4|71081.4|71110.3|71090.3|71097.1|71077.1|622
1588862100000|2020-05-07 14:35:00|71101.5|71081.5|71098.4|71078.4|71104|71088.5|71090.5|71070.5|667
1588862400000|2020-05-07 14:40:00|71098.2|71078.2|71091.8|71071.8|71103.5|71083.5|71086.2|71066.6|564
1588862700000|2020-05-07 14:45:00|71091.9|71071.9|71117.4|71097.4|71121.4|71101.4|71083.6|71068.4|647
1588863000000|2020-05-07 14:50:00|71117.6|71097.6|71118.5|71098.5|71125.1|71105.1|71112.4|71092.4|519
1588863300000|2020-05-07 14:55:00|71118.3|71098.3|71121.4|71101.4|71126.5|71106.9|71108.7|71088.7|660
1588863600000|2020-05-07 15:00:00|71121.1|71101.1|71112.1|71092.1|71121.8|71101.9|71110.7|71090.7|714
1588863900000|2020-05-07 15:05:00|71112|71092|71106.6|71086.6|71113.7|71093.7|71106.5|71086.5|434
1588864200000|2020-05-07 15:10:00|71106.7|71086.7|71109.3|71089.3|71111.4|71092|71091.4|71075.9|475
1588864500000|2020-05-07 15:15:00|71109|71089|71078.4|71058.4|71109.5|71089.5|71078.2|71058.2|628
1588864800000|2020-05-07 15:20:00|71078.3|71058.3|71080|71060|71084|71064|71068.3|71051.3|686
1588865100000|2020-05-07 15:25:00|71080.7|71060.7|71071|71051|71081.4|71061.8|71065.8|71049.7|462
1588865400000|2020-05-07 15:30:00|71071.4|71051.4|71051.5|71031.5|71072.8|71052.8|71051.5|71031.5|624
1588865700000|2020-05-07 15:35:00|71052.3|71032.3|71058.8|71038.8|71060|71040|71044.6|71026|524
1588866000000|2020-05-07 15:40:00|71058.9|71038.9|71038.1|71018.1|71059|71039|71037.6|71017.6|480
1588866300000|2020-05-07 15:45:00|71038.2|71018.2|71026.3|71006.3|71039|71021.5|71009.4|70989.4|755
1588866600000|2020-05-07 15:50:00|71026.5|71006.5|71019|70999|71030.5|71010.5|71017.9|70997.9|689
1588866900000|2020-05-07 15:55:00|71019.1|70999.1|70982.8|70962.8|71020.3|71000.3|70965.7|70945.7|740
1588867200000|2020-05-07 16:00:00|70983.3|70963.3|70984|70964|70994.6|70974.6|70970.2|70950.2|855
1588867500000|2020-05-07 16:05:00|70984.4|70964.4|70990.8|70970.8|71000.8|70981.3|70974.6|70954.6|777
1588867800000|2020-05-07 16:10:00|70990.7|70970.7|71020.4|71000.4|71021.5|71001.5|70988.9|70968.9|695
1588868100000|2020-05-07 16:15:00|71020.2|71000.2|71023.3|71003.3|71026.3|71006.3|71012.5|70992.5|705
1588868400000|2020-05-07 16:20:00|71022.6|71002.6|70983.8|70963.8|71023.1|71003.1|70981.8|70961.8|708
1588868700000|2020-05-07 16:25:00|70983.5|70963.5|70976.7|70956.7|70995.1|70979.2|70971.1|70951.1|621
1588869000000|2020-05-07 16:30:00|70978.9|70958.9|70962.8|70942.8|70979|70959|70934.3|70914.3|793
1588869300000|2020-05-07 16:35:00|70963|70943|70982|70962|70983.6|70963.6|70957.3|70937.3|705
1588869600000|2020-05-07 16:40:00|70982.1|70962.1|70966.1|70946.1|70983|70963|70964.2|70944.2|706
1588869900000|2020-05-07 16:45:00|70966.2|70946.2|70975.2|70955.2|70980.2|70960.2|70949.2|70929.2|723
1588870200000|2020-05-07 16:50:00|70975.1|70955.1|70963.7|70943.7|70978.2|70958.2|70953.5|70933.5|650
1588870500000|2020-05-07 16:55:00|70963.6|70943.6|70955.8|70935.8|70966.7|70946.7|70953.6|70933.6|522
1588870800000|2020-05-07 17:00:00|70955.7|70935.7|70945.6|70925.6|70956|70936|70940.8|70920.8|458
1588871100000|2020-05-07 17:05:00|70946.1|70926.1|70945.1|70925.1|70954|70934|70941.8|70921.8|590
1588871400000|2020-05-07 17:10:00|70945|70925|70949.8|70929.8|70950.2|70930.2|70940.3|70920.3|428
1588871700000|2020-05-07 17:15:00|70949|70929|70951.6|70931.6|70952.2|70932.2|70945.4|70925.4|503
1588872000000|2020-05-07 17:20:00|70951.5|70931.5|70940.7|70920.7|70955|70935|70940.7|70920.7|536
1588872300000|2020-05-07 17:25:00|70941|70921|70940.6|70920.6|70947|70927|70938.6|70918.6|484
1588872600000|2020-05-07 17:30:00|70940.5|70920.5|70944.1|70924.1|70950.1|70930.1|70940.2|70920.2|518
1588872900000|2020-05-07 17:35:00|70944.6|70924.6|70928.5|70908.5|70944.8|70924.8|70916.4|70900|667
1588873200000|2020-05-07 17:40:00|70928.6|70908.6|70926.5|70906.5|70936.1|70916.1|70925.1|70905.1|613
1588873500000|2020-05-07 17:45:00|70926.4|70906.4|70931.1|70911.1|70933.5|70913.5|70926.2|70906.2|391
1588873800000|2020-05-07 17:50:00|70930.8|70910.8|70938.4|70918.4|70944.1|70924.1|70930.2|70910.2|550
1588874100000|2020-05-07 17:55:00|70938.2|70918.2|70923.5|70903.5|70938.4|70918.4|70923.3|70903.3|582
1588874400000|2020-05-07 18:00:00|70923.9|70903.9|70938.9|70918.9|70939.2|70919.2|70918.8|70898.8|688
1588874700000|2020-05-07 18:05:00|70939.4|70919.4|70952.2|70932.2|70953.9|70933.9|70934.8|70914.8|539
1588875000000|2020-05-07 18:10:00|70951.9|70931.9|70933.8|70913.8|70952.3|70932.3|70926.1|70906.1|636
1588875300000|2020-05-07 18:15:00|70933.2|70913.2|70937.6|70917.6|70940.2|70920.2|70928.3|70908.3|614
1588875600000|2020-05-07 18:20:00|70937.7|70917.7|70939.4|70919.4|70942.3|70922.3|70931.6|70911.6|820
1588875900000|2020-05-07 18:25:00|70939.5|70919.5|70940.6|70920.6|70945|70925|70938.5|70918.5|698
1588876200000|2020-05-07 18:30:00|70940.5|70920.5|70942|70922|70942.3|70922.3|70935.4|70915.4|659
1588876500000|2020-05-07 18:35:00|70941.7|70921.7|70939.3|70919.3|70944.5|70924.5|70939.3|70919.3|675
1588876800000|2020-05-07 18:40:00|70939|70919|70941.8|70921.8|70942.2|70922.2|70937.3|70917.3|572
1588877100000|2020-05-07 18:45:00|70941.3|70921.3|70930.6|70910.6|70944|70924|70930.3|70910.3|502
1588877400000|2020-05-07 18:50:00|70930.4|70910.4|70932.6|70912.6|70936.8|70916.8|70928.8|70908.8|545
1588877700000|2020-05-07 18:55:00|70932.8|70912.8|70935.6|70915.6|70937.3|70917.3|70932|70912|543
1588878000000|2020-05-07 19:00:00|70935.7|70915.7|70935|70915|70938.2|70918.2|70926.4|70906.4|623
1588878300000|2020-05-07 19:05:00|70935.1|70915.1|70932.4|70912.4|70942.4|70922.4|70930.2|70910.2|574
1588878600000|2020-05-07 19:10:00|70932.3|70912.3|70940.4|70920.4|70944.2|70924.2|70929.7|70909.7|511
1588878900000|2020-05-07 19:15:00|70940.5|70920.5|70950.8|70930.8|70954.1|70937.1|70939.9|70919.9|681
1588879200000|2020-05-07 19:20:00|70951.1|70931.1|70940.6|70920.6|70952.5|70935.5|70936.2|70920.4|586
1588879500000|2020-05-07 19:25:00|70940.9|70920.9|70939.9|70929.9|70946.9|70932.9|70937.7|70920.4|491
1588879800000|2020-05-07 19:30:00|70938.5|70928.5|70938.8|70918.8|70948.1|70931.2|70936.9|70918.2|429
1588880100000|2020-05-07 19:35:00|70939.1|70919.1|70948.7|70928.7|70949.4|70932.6|70937.5|70917.5|260
1588880400000|2020-05-07 19:40:00|70948.1|70928.1|70948.2|70938.2|70953.3|70938.2|70946.5|70926.9|262
1588880700000|2020-05-07 19:45:00|70948.1|70938.1|70955|70935|70956.1|70938.7|70936.1|70920|382
1588881000000|2020-05-07 19:50:00|70954.8|70934.8|70954.6|70934.6|70963.4|70943.4|70953.6|70933.6|421
1588881300000|2020-05-07 19:55:00|70955.1|70935.1|70948.5|70928.5|70955.1|70937.5|70936.8|70920.8|451
1588881600000|2020-05-07 20:00:00|70948.6|70928.6|70945.8|70925.8|70948.6|70929.3|70938.5|70923.4|237
1588881900000|2020-05-07 20:05:00|70945.7|70925.7|70946.6|70926.6|70948.2|70931.7|70939.3|70923.4|237
1588882200000|2020-05-07 20:10:00|70946.5|70926.5|70944.4|70924.4|70949.3|70931.1|70939.9|70921.9|205
1588882500000|2020-05-07 20:15:00|70944.6|70924.6|70939.3|70929.3|70946|70931.4|70938.7|70922.1|148
1588882800000|2020-05-07 20:20:00|70939|70929|70942|70922|70946|70930.8|70938.9|70920.9|149
1588883100000|2020-05-07 20:25:00|70942.1|70922.1|70939.3|70919.3|70945|70927|70936.7|70919.1|123
1588883400000|2020-05-07 20:30:00|70940|70920|70941.2|70921.2|70942|70925.2|70935.2|70918.9|125
1588883700000|2020-05-07 20:35:00|70940.9|70920.9|70958.2|70938.2|70964.4|70944.4|70938.7|70918.7|216
1588884000000|2020-05-07 20:40:00|70958.9|70938.9|70946.1|70926.1|70959.3|70939.3|70938.6|70914.5|156
1588884300000|2020-05-07 20:45:00|70950.6|70919.5|70947.7|70927.7|70957.6|70929.6|70943.7|70915.5|197
1588884600000|2020-05-07 20:50:00|70946.6|70926.6|70936.8|70916.8|70959.9|70930|70932|70900|213
1588884900000|2020-05-07 20:55:00|70934.2|70914.2|70945.8|70898.1|70956.5|70929.6|70926.1|70893.8|427
1588885200000|2020-05-07 21:00:00|70947.4|70898.2|70949.8|70893.6|70953|70898.3|70946.8|70889.5|52
1588885500000|2020-05-07 21:05:00|70949.5|70897.7|70950.2|70884.7|70959.5|70902.1|70942.4|70873.3|178
1588885800000|2020-05-07 21:10:00|70950.6|70905|70953.3|70893.1|70961.7|70908.4|70946.3|70883.2|257
1588886100000|2020-05-07 21:15:00|70954.1|70893|70955.6|70896.4|70963.8|70920.7|70940.7|70881|187
1588886400000|2020-05-07 21:20:00|70953.6|70900.1|70946.6|70916.5|70962|70922.1|70940.4|70889.2|190
1588886700000|2020-05-07 21:25:00|70955.6|70907.4|70947.6|70907|70959.8|70921.6|70940.1|70887.5|201
1588887000000|2020-05-07 21:30:00|70947.5|70907.4|70940.2|70920.2|70958.3|70920.7|70939.9|70889.9|152
1588887300000|2020-05-07 21:35:00|70940.3|70920.3|70946|70915.1|70959.1|70920.7|70940.3|70889.5|101
1588887600000|2020-05-07 21:40:00|70949.8|70908.3|70960.6|70902.9|70969.3|70921.2|70940.1|70892|284
1588887900000|2020-05-07 21:45:00|70967.8|70903.7|70965.5|70899.1|70974.5|70920.7|70940.7|70893.6|294
1588888200000|2020-05-07 21:50:00|70962.7|70899|70958.2|70904.7|70965.1|70910.9|70951.1|70894.5|296
1588888500000|2020-05-07 21:55:00|70950|70909.7|70958.3|70906.1|70971.4|70920.7|70940.7|70895.1|272
1588888800000|2020-05-07 22:00:00|70958.2|70904.7|70932.7|70889.5|70962.2|70904.7|70909|70877|384
1588889100000|2020-05-07 22:05:00|70926.9|70888.9|70941.5|70891.9|70947.7|70902.1|70922.1|70887.4|395
1588889400000|2020-05-07 22:10:00|70941.9|70891.8|70940.2|70891.9|70947.6|70897.5|70934.4|70883.1|339
1588889700000|2020-05-07 22:15:00|70942|70888.6|70942.6|70893.2|70949.5|70896.1|70932.9|70886|345
1588890000000|2020-05-07 22:20:00|70942.5|70893.3|70943.4|70894.1|70947|70897.2|70936.3|70887.1|325
1588890300000|2020-05-07 22:25:00|70943|70894|70941.6|70890.7|70947.3|70894.9|70934.7|70885.8|321
1588890600000|2020-05-07 22:30:00|70941.5|70890.9|70942.2|70889.9|70948.4|70894.6|70932.8|70881|381
1588890900000|2020-05-07 22:35:00|70943|70889.7|70944.3|70885.1|70946|70896.4|70935.8|70884.6|394
1588891200000|2020-05-07 22:40:00|70943.5|70886.1|70919.8|70882.9|70949.2|70893.8|70918.8|70877.4|447
1588891500000|2020-05-07 22:45:00|70920.1|70883.9|70910.3|70879.5|70925.7|70889.4|70902.7|70873.4|795
1588891800000|2020-05-07 22:50:00|70905.3|70885.3|70921.8|70891.7|70922.5|70897.4|70903.9|70875.8|853
1588892100000|2020-05-07 22:55:00|70915.2|70895.2|70911.4|70891.4|70928.4|70899.8|70911.4|70875.5|583
1588892400000|2020-05-07 23:00:00|70913.6|70893.6|70907.6|70887.6|70924.9|70901.2|70905.4|70873.2|764
1588892700000|2020-05-07 23:05:00|70907.8|70887.8|70903.3|70883.3|70909.1|70889.1|70901|70881|282
1588893000000|2020-05-07 23:10:00|70902.5|70882.5|70902.7|70882.7|70904.3|70884.3|70891.8|70871.8|546
1588893300000|2020-05-07 23:15:00|70902.4|70882.4|70904.5|70884.5|70906.9|70886.9|70899.6|70879.6|524
1588893600000|2020-05-07 23:20:00|70904.3|70884.3|70907.1|70887.1|70917.7|70894|70901.1|70881.1|704
1588893900000|2020-05-07 23:25:00|70907.2|70887.2|70907.2|70887.2|70909.6|70889.6|70904.2|70884.2|464
1588894200000|2020-05-07 23:30:00|70906.9|70886.9|70904.1|70884.1|70909.2|70889.2|70898.1|70878.1|601
1588894500000|2020-05-07 23:35:00|70904.2|70884.2|70904.9|70884.9|70907|70887|70902.3|70882.3|554
1588894800000|2020-05-07 23:40:00|70905.5|70885.5|70908.6|70888.6|70908.9|70888.9|70901.6|70881.6|417
1588895100000|2020-05-07 23:45:00|70908.5|70888.5|70921.9|70901.9|70924.9|70904.9|70903.8|70883.8|448
1588895400000|2020-05-07 23:50:00|70922.3|70902.3|70910.2|70890.2|70923.9|70903.9|70910|70890|489
1588895700000|2020-05-07 23:55:00|70910.9|70890.9|70914.3|70894.3|70919.4|70899.4|70905.5|70885.5|628
1588896000000|2020-05-08 00:00:00|70912.5|70892.5|70926.1|70906.1|70928.7|70908.7|70897.9|70881.6|738
1588896300000|2020-05-08 00:05:00|70925.9|70905.9|70922.7|70902.7|70929.8|70909.8|70921.6|70901.6|538
1588896600000|2020-05-08 00:10:00|70922.9|70902.9|70909|70889|70923.6|70903.6|70905.3|70885.3|517
1588896900000|2020-05-08 00:15:00|70908.8|70888.8|70921.2|70901.2|70925.5|70905.5|70901.3|70886.7|496
1588897200000|2020-05-08 00:20:00|70920.7|70900.7|70906.2|70886.2|70922.3|70902.3|70906.1|70886.1|536
1588897500000|2020-05-08 00:25:00|70905.9|70885.9|70898.2|70888.2|70906.4|70889.4|70894.1|70874.1|426
1588897800000|2020-05-08 00:30:00|70897.9|70887.9|70882.3|70862.3|70902.7|70888.2|70874.8|70860.2|543
1588898100000|2020-05-08 00:35:00|70882.1|70862.1|70862|70852|70886.6|70871.3|70829.1|70815.5|822
1588898400000|2020-05-08 00:40:00|70862.2|70852.2|70873.4|70863.4|70881.7|70866.9|70853.1|70840.3|573
1588898700000|2020-05-08 00:45:00|70873.7|70863.7|70857.1|70837.1|70888.2|70873.8|70851.1|70836.5|538
1588899000000|2020-05-08 00:50:00|70857|70837|70857.2|70847.2|70861.8|70848.6|70844.3|70834.3|662
1588899300000|2020-05-08 00:55:00|70857.3|70847.3|70859.2|70849.2|70859.8|70849.8|70848.6|70838.6|579
1588899600000|2020-05-08 01:00:00|70859.1|70849.1|70862.8|70852.8|70865.5|70855.5|70854|70844|594
1588899900000|2020-05-08 01:05:00|70862.7|70852.7|70856|70846|70863.1|70853.1|70843.6|70833.6|647
1588900200000|2020-05-08 01:10:00|70856.1|70846.1|70898.6|70878.6|70900.3|70880.3|70855|70845|748
1588900500000|2020-05-08 01:15:00|70898.4|70878.4|70926.1|70906.1|70927.6|70907.6|70883.4|70863.4|871
1588900800000|2020-05-08 01:20:00|70926.4|70906.4|70898.8|70888.8|70926.4|70906.4|70887.2|70877.2|778
1588901100000|2020-05-08 01:25:00|70898.7|70888.7|70895.3|70885.3|70907.4|70897.4|70884.8|70874.8|662
1588901400000|2020-05-08 01:30:00|70895.2|70885.2|70921.5|70911.5|70922.3|70912.3|70871.5|70861.5|884
1588901700000|2020-05-08 01:35:00|70921.7|70911.7|70865.3|70855.3|70923.6|70913.6|70850.8|70840.8|867
1588902000000|2020-05-08 01:40:00|70865.5|70855.5|70877|70867|70877.8|70867.8|70865.4|70855.4|768
1588902300000|2020-05-08 01:45:00|70878.5|70868.5|70835.3|70825.3|70884.3|70874.3|70835.2|70825.2|835
1588902600000|2020-05-08 01:50:00|70836.5|70826.5|70858.5|70848.5|70875.8|70865.8|70828.7|70818.7|867
1588902900000|2020-05-08 01:55:00|70859.2|70849.2|70874.8|70864.8|70878.9|70868.9|70850.1|70840.1|812
1588903200000|2020-05-08 02:00:00|70874.9|70864.9|70890.8|70880.8|70894.3|70884.3|70872.1|70862.1|757
1588903500000|2020-05-08 02:05:00|70891|70881|70895.6|70885.6|70905.2|70895.2|70888.8|70878.8|784
1588903800000|2020-05-08 02:10:00|70895.7|70885.7|70901|70891|70901.7|70891.7|70883.5|70873.5|707
1588904100000|2020-05-08 02:15:00|70901.2|70891.2|70851.7|70841.7|70902|70892|70850.1|70840.1|676
1588904400000|2020-05-08 02:20:00|70851.9|70841.9|70859.5|70849.5|70870.8|70860.8|70826.5|70816.5|937
1588904700000|2020-05-08 02:25:00|70859.6|70849.6|70843.1|70833.1|70882.5|70872.5|70842.6|70832.6|788
1588905000000|2020-05-08 02:30:00|70843.2|70833.2|70843.3|70833.3|70857.5|70847.5|70839.1|70829.1|712
1588905300000|2020-05-08 02:35:00|70845.1|70835.1|70819.3|70809.3|70848|70838|70816.9|70806.9|776
1588905600000|2020-05-08 02:40:00|70819.5|70809.5|70834.4|70824.4|70843.8|70833.8|70819.5|70809.5|781
1588905900000|2020-05-08 02:45:00|70834.2|70824.2|70838.4|70828.4|70839.4|70829.4|70824.4|70814.4|719
1588906200000|2020-05-08 02:50:00|70837.9|70827.9|70845.9|70835.9|70848.1|70838.1|70836.8|70826.8|666
1588906500000|2020-05-08 02:55:00|70845.8|70835.8|70860.7|70850.7|70865.8|70855.8|70837|70827|714
1588906800000|2020-05-08 03:00:00|70861|70851|70851.4|70841.4|70869.1|70859.1|70850.1|70840.1|739
1588907100000|2020-05-08 03:05:00|70851.5|70841.5|70840.6|70830.6|70858.2|70848.2|70840|70830|542
1588907400000|2020-05-08 03:10:00|70840.4|70830.4|70858.6|70848.6|70858.7|70848.7|70839.5|70829.5|506
1588907700000|2020-05-08 03:15:00|70858.5|70848.5|70879.7|70869.7|70882.6|70872.6|70853.9|70843.9|617
1588908000000|2020-05-08 03:20:00|70879.6|70869.6|70862.7|70852.7|70888.1|70878.1|70861.6|70851.6|638
1588908300000|2020-05-08 03:25:00|70862.6|70852.6|70862.6|70852.6|70869.5|70859.5|70859.1|70849.1|568
1588908600000|2020-05-08 03:30:00|70862.5|70852.5|70857.1|70847.1|70871.2|70861.2|70855.8|70845.8|594
1588908900000|2020-05-08 03:35:00|70856.9|70846.9|70862.1|70852.1|70863.7|70853.7|70856.7|70846.7|391
1588909200000|2020-05-08 03:40:00|70862.2|70852.2|70863.5|70853.5|70871.4|70861.4|70859.5|70849.5|517
1588909500000|2020-05-08 03:45:00|70863.7|70853.7|70862.7|70852.7|70867|70857|70861.7|70851.7|407
1588909800000|2020-05-08 03:50:00|70862.8|70852.8|70860.7|70850.7|70864.9|70854.9|70854.6|70844.6|446
1588910100000|2020-05-08 03:55:00|70860.8|70850.8|70854.2|70844.2|70864.6|70854.6|70854.2|70844.2|470
1588910400000|2020-05-08 04:00:00|70854.1|70844.1|70858.2|70848.2|70859.3|70849.3|70853.5|70843.5|450
1588910700000|2020-05-08 04:05:00|70858.1|70848.1|70861.8|70851.8|70862.6|70852.6|70857.7|70847.7|288
1588911000000|2020-05-08 04:10:00|70861.7|70851.7|70850.9|70840.9|70861.7|70851.7|70847.4|70837.4|492
1588911300000|2020-05-08 04:15:00|70851|70841|70866.7|70856.7|70867.1|70857.1|70849.5|70839.5|469
1588911600000|2020-05-08 04:20:00|70867|70857|70868.7|70858.7|70876|70866|70861.8|70851.8|551
1588911900000|2020-05-08 04:25:00|70868.6|70858.6|70874.2|70864.2|70876.2|70866.2|70867.1|70857.1|473
1588912200000|2020-05-08 04:30:00|70874.3|70864.3|70868.9|70858.9|70877.8|70867.8|70868.1|70858.1|550
1588912500000|2020-05-08 04:35:00|70869|70859|70869|70859|70869.4|70859.4|70862.6|70852.6|441
1588912800000|2020-05-08 04:40:00|70868.9|70858.9|70873.9|70863.9|70876.8|70866.8|70868.6|70858.6|416
1588913100000|2020-05-08 04:45:00|70874|70864|70874.2|70864.2|70874.5|70864.5|70863.3|70853.3|389
1588913400000|2020-05-08 04:50:00|70874.1|70864.1|70876.5|70866.5|70876.6|70866.6|70869.5|70859.5|446
1588913700000|2020-05-08 04:55:00|70875.2|70865.2|70863|70853|70877.7|70867.7|70862.7|70852.7|505
1588914000000|2020-05-08 05:00:00|70861.8|70851.8|70859.6|70849.6|70865.5|70855.5|70854.3|70844.3|542
1588914300000|2020-05-08 05:05:00|70859.7|70849.7|70864.6|70854.6|70868.5|70858.5|70857|70847|462
1588914600000|2020-05-08 05:10:00|70864.7|70854.7|70874.4|70864.4|70878.4|70868.4|70859.7|70849.7|532
1588914900000|2020-05-08 05:15:00|70874.3|70864.3|70864.4|70854.4|70875.6|70865.6|70860.3|70850.3|608
1588915200000|2020-05-08 05:20:00|70864.7|70854.7|70862|70852|70869.9|70859.9|70861.1|70851.1|465
1588915500000|2020-05-08 05:25:00|70862.1|70852.1|70867.7|70857.7|70873|70863|70860.7|70850.7|467
1588915800000|2020-05-08 05:30:00|70867.9|70857.9|70877.5|70867.5|70877.7|70867.7|70866.2|70856.2|477
1588916100000|2020-05-08 05:35:00|70877.3|70867.3|70886.5|70876.5|70886.6|70876.6|70872.5|70862.5|533
1588916400000|2020-05-08 05:40:00|70886.3|70876.3|70888.1|70878.1|70892.7|70882.7|70880.4|70870.4|631
1588916700000|2020-05-08 05:45:00|70888.6|70878.6|70874.5|70864.5|70892.5|70882.5|70873|70863|574
1588917000000|2020-05-08 05:50:00|70874.6|70864.6|70853.2|70843.2|70876.8|70866.8|70852.8|70842.8|593
1588917300000|2020-05-08 05:55:00|70853.3|70843.3|70862.4|70852.4|70865.3|70855.3|70852|70842|635
1588917600000|2020-05-08 06:00:00|70862.7|70852.7|70870.6|70860.6|70871.3|70861.3|70859.9|70849.9|623
1588917900000|2020-05-08 06:05:00|70870.7|70860.7|70870.5|70860.5|70873.2|70863.2|70863.9|70853.9|523
1588918200000|2020-05-08 06:10:00|70870.4|70860.4|70880.6|70870.6|70881.2|70871.2|70870.2|70860.2|589
1588918500000|2020-05-08 06:15:00|70880.5|70870.5|70883|70873|70902.2|70892.2|70875.8|70865.8|599
1588918800000|2020-05-08 06:20:00|70882.8|70872.8|70885.6|70875.6|70889.8|70879.8|70882.5|70872.5|568
1588919100000|2020-05-08 06:25:00|70885.7|70875.7|70891.3|70881.3|70891.9|70881.9|70883|70873|457
1588919400000|2020-05-08 06:30:00|70891.2|70881.2|70903.9|70893.9|70905.3|70895.3|70888.5|70878.5|544
1588919700000|2020-05-08 06:35:00|70903.7|70893.7|70904.7|70894.7|70904.7|70894.7|70891|70881|582
1588920000000|2020-05-08 06:40:00|70904.4|70894.4|70926.6|70916.6|70928|70918|70903.6|70893.6|583
1588920300000|2020-05-08 06:45:00|70926.7|70916.7|70937.1|70927.1|70951.1|70941.1|70926.2|70916.2|627
1588920600000|2020-05-08 06:50:00|70937|70927|70937.3|70927.3|70946.8|70936.8|70934.1|70924.1|514
1588920900000|2020-05-08 06:55:00|70937.2|70927.2|70962|70952|70968.3|70958.3|70934.4|70924.4|627
1588921200000|2020-05-08 07:00:00|70962.9|70952.9|70954|70944|70967.4|70957.4|70949.2|70939.2|696
1588921500000|2020-05-08 07:05:00|70953.8|70943.8|70943.2|70933.2|70955.9|70945.9|70933.9|70923.9|556
1588921800000|2020-05-08 07:10:00|70943.1|70933.1|70941.5|70931.5|70953.3|70943.3|70933.6|70923.6|612
1588922100000|2020-05-08 07:15:00|70941.8|70931.8|70948.1|70938.1|70950|70940|70934.3|70924.3|500
1588922400000|2020-05-08 07:20:00|70948|70938|70939.1|70929.1|70950.1|70940.1|70928.8|70918.8|544
1588922700000|2020-05-08 07:25:00|70939.2|70929.2|70952.8|70942.8|70960|70950|70933.7|70923.7|560
1588923000000|2020-05-08 07:30:00|70952.9|70942.9|70945.5|70935.5|70957.7|70947.7|70938|70928|529
1588923300000|2020-05-08 07:35:00|70945.6|70935.6|70962.1|70952.1|70963.4|70953.4|70936.9|70926.9|500
1588923600000|2020-05-08 07:40:00|70962.2|70952.2|70938.9|70928.9|70967.9|70957.9|70933.8|70923.8|635
1588923900000|2020-05-08 07:45:00|70938.8|70928.8|70936.2|70926.2|70943.4|70933.4|70931.7|70921.7|542
1588924200000|2020-05-08 07:50:00|70934.4|70924.4|70935.2|70925.2|70951.5|70941.5|70928.3|70918.3|565
1588924500000|2020-05-08 07:55:00|70935.1|70925.1|70936.9|70926.9|70947.6|70937.6|70930.9|70920.9|578
1588924800000|2020-05-08 08:00:00|70936.8|70926.8|70953.8|70943.8|70962.2|70952.2|70933|70923|681
1588925100000|2020-05-08 08:05:00|70954.1|70944.1|70947.4|70937.4|70958|70948|70937.5|70927.5|439
1588925400000|2020-05-08 08:10:00|70947.3|70937.3|70923.8|70913.8|70956.9|70946.9|70922|70912|570
1588925700000|2020-05-08 08:15:00|70924.4|70914.4|70933.4|70923.4|70934.5|70924.5|70920|70910|541
1588926000000|2020-05-08 08:20:00|70933.5|70923.5|70935.2|70925.2|70938.1|70928.1|70930.1|70920.1|467
1588926300000|2020-05-08 08:25:00|70935.3|70925.3|70940.1|70930.1|70957.4|70947.4|70931.5|70921.5|595
1588926600000|2020-05-08 08:30:00|70939.6|70929.6|70943.5|70933.5|70956.8|70946.8|70937.3|70927.3|517
1588926900000|2020-05-08 08:35:00|70943.7|70933.7|70951.2|70941.2|70957.7|70947.7|70943.7|70933.7|372
1588927200000|2020-05-08 08:40:00|70952|70942|70936.3|70926.3|70957.2|70947.2|70934.1|70924.1|508
1588927500000|2020-05-08 08:45:00|70936.2|70926.2|70947.2|70937.2|70947.2|70937.2|70936.1|70926.1|467
1588927800000|2020-05-08 08:50:00|70947.1|70937.1|70937.4|70927.4|70947.1|70937.1|70932.8|70922.8|422
1588928100000|2020-05-08 08:55:00|70937.3|70927.3|70928.4|70918.4|70942.7|70932.7|70927.2|70917.2|535
1588928400000|2020-05-08 09:00:00|70928.9|70918.9|70933.4|70923.4|70934.3|70924.3|70924|70914|455
1588928700000|2020-05-08 09:05:00|70933.5|70923.5|70927.5|70917.5|70941.5|70931.5|70927.1|70917.1|462
1588929000000|2020-05-08 09:10:00|70927.6|70917.6|70912.3|70902.3|70930.2|70920.2|70909.7|70899.7|497
1588929300000|2020-05-08 09:15:00|70912.2|70902.2|70896.1|70886.1|70914.1|70904.1|70888.8|70878.8|648
1588929600000|2020-05-08 09:20:00|70896.3|70886.3|70900|70890|70901.1|70891.1|70889.3|70879.3|500
1588929900000|2020-05-08 09:25:00|70899.9|70889.9|70890.7|70880.7|70904.1|70894.1|70876.6|70866.6|441
1588930200000|2020-05-08 09:30:00|70890.6|70880.6|70884.9|70874.9|70891.8|70881.8|70880.1|70870.1|511
1588930500000|2020-05-08 09:35:00|70885.3|70875.3|70883.6|70873.6|70889.3|70879.3|70883.4|70873.4|393
1588930800000|2020-05-08 09:40:00|70883.7|70873.7|70866.2|70856.2|70884|70874|70866.1|70856.1|346
1588931100000|2020-05-08 09:45:00|70867|70857|70875.6|70865.6|70877.8|70867.8|70867|70857|487
1588931400000|2020-05-08 09:50:00|70875.5|70865.5|70886.1|70876.1|70889.8|70879.8|70873.1|70863.1|405
1588931700000|2020-05-08 09:55:00|70886|70876|70861.5|70851.5|70893.7|70883.7|70853.8|70843.8|651
1588932000000|2020-05-08 10:00:00|70861.4|70851.4|70859.6|70849.6|70872.9|70862.9|70853|70843|597
1588932300000|2020-05-08 10:05:00|70859.8|70849.8|70870.7|70860.7|70878.7|70868.7|70859.8|70849.8|449
1588932600000|2020-05-08 10:10:00|70870.6|70860.6|70888.7|70868.7|70888.7|70874.6|70868.9|70858.9|418
1588932900000|2020-05-08 10:15:00|70884|70874|70889.6|70879.6|70892.8|70882.8|70876.5|70866.5|548
1588933200000|2020-05-08 10:20:00|70889.5|70879.5|70870.1|70860.1|70889.8|70879.8|70866.4|70856.4|504
1588933500000|2020-05-08 10:25:00|70870|70860|70878.3|70868.3|70885.7|70875.7|70868.6|70858.6|476
1588933800000|2020-05-08 10:30:00|70878.2|70868.2|70868.8|70858.8|70883.7|70873.7|70864.2|70854.2|459
1588934100000|2020-05-08 10:35:00|70868.7|70858.7|70864.8|70854.8|70871.4|70861.4|70864.5|70854.5|321
1588934400000|2020-05-08 10:40:00|70864.7|70854.7|70858.7|70848.7|70865.8|70855.8|70857.3|70847.3|394
1588934700000|2020-05-08 10:45:00|70858.8|70848.8|70859.1|70849.1|70860.3|70850.3|70847.4|70837.4|515
1588935000000|2020-05-08 10:50:00|70859.7|70849.7|70857.3|70847.3|70860.2|70850.2|70849.2|70839.2|427
1588935300000|2020-05-08 10:55:00|70857.2|70847.2|70862.1|70852.1|70862.4|70852.4|70845.8|70835.8|420
1588935600000|2020-05-08 11:00:00|70862|70852|70867.4|70857.4|70868|70858|70859.5|70849.5|497
1588935900000|2020-05-08 11:05:00|70868|70858|70862.4|70852.4|70868|70858|70851.3|70841.3|402
1588936200000|2020-05-08 11:10:00|70862.5|70852.5|70889.3|70879.3|70893.2|70883.2|70861.2|70851.2|523
1588936500000|2020-05-08 11:15:00|70889.6|70879.6|70879.3|70869.3|70894.9|70884.9|70875.8|70865.8|475
1588936800000|2020-05-08 11:20:00|70878.9|70868.9|70888.1|70878.1|70888.6|70878.6|70877.4|70867.4|391
1588937100000|2020-05-08 11:25:00|70887.8|70877.8|70872.9|70862.9|70887.8|70877.8|70868|70858|553
1588937400000|2020-05-08 11:30:00|70873|70863|70877.8|70867.8|70883.1|70873.1|70872.4|70862.4|427
1588937700000|2020-05-08 11:35:00|70877.7|70867.7|70884.2|70874.2|70886.6|70876.6|70876.1|70866.1|475
1588938000000|2020-05-08 11:40:00|70884.1|70874.1|70895.6|70885.6|70898.2|70888.2|70880.3|70870.3|471
1588938300000|2020-05-08 11:45:00|70895.7|70885.7|70891.8|70881.8|70898.2|70888.2|70890.9|70880.9|492
1588938600000|2020-05-08 11:50:00|70891.7|70881.7|70890.7|70880.7|70894.9|70884.9|70890.3|70880.3|443
1588938900000|2020-05-08 11:55:00|70890.6|70880.6|70878.4|70868.4|70890.7|70880.7|70878.1|70868.1|495
1588939200000|2020-05-08 12:00:00|70878.3|70868.3|70876.3|70866.3|70889.2|70879.2|70870.8|70860.8|585
1588939500000|2020-05-08 12:05:00|70876.4|70866.4|70865.4|70855.4|70879.7|70869.7|70861.5|70851.5|689
1588939800000|2020-05-08 12:10:00|70865.2|70855.2|70883.6|70873.6|70891.8|70881.8|70865|70855|586
1588940100000|2020-05-08 12:15:00|70883.5|70873.5|70878|70868|70891.3|70881.3|70872.6|70862.6|584
1588940400000|2020-05-08 12:20:00|70878.1|70868.1|70874.2|70864.2|70883.7|70873.7|70867.3|70857.3|743
1588940700000|2020-05-08 12:25:00|70874.3|70864.3|70888|70834.3|70888|70864.5|70857.3|70829.5|800
1588941000000|2020-05-08 12:30:00|70887.5|70834.7|70906.4|70886.4|70916.8|70896.8|70859.4|70832.1|933
1588941300000|2020-05-08 12:35:00|70900.1|70890.1|70893.7|70883.7|70940.9|70922.4|70885.5|70866.8|975
1588941600000|2020-05-08 12:40:00|70893.9|70883.9|70887.2|70877.2|70906.5|70896.5|70881.2|70871.2|874
1588941900000|2020-05-08 12:45:00|70887.9|70877.9|70909.7|70899.7|70914.9|70904.9|70880.5|70870.5|841
1588942200000|2020-05-08 12:50:00|70909.5|70899.5|70905.8|70895.8|70909.5|70899.5|70893.8|70883.8|760
1588942500000|2020-05-08 12:55:00|70906|70896|70883|70873|70910.8|70900.8|70882.8|70872.8|777
1588942800000|2020-05-08 13:00:00|70883.5|70873.5|70884.6|70864.6|70895.6|70881.4|70879.4|70859.4|692
1588943100000|2020-05-08 13:05:00|70884.7|70864.7|70899.5|70879.5|70906.4|70881.9|70880.8|70861|604
1588943400000|2020-05-08 13:10:00|70900.3|70880.3|70905.6|70885.6|70907|70891.6|70893.9|70877.4|394
1588943700000|2020-05-08 13:15:00|70905.7|70885.7|70895.8|70875.8|70919.6|70899.3|70877.7|70862|487
1588944000000|2020-05-08 13:20:00|70895.9|70875.9|70931.3|70911.3|70934.1|70914.1|70895.6|70875.6|500
1588944300000|2020-05-08 13:25:00|70934.4|70914.4|70928.6|70908.6|70935.8|70919.4|70920.5|70904.6|461
1588944600000|2020-05-08 13:30:00|70927.7|70907.7|70919.5|70899.5|70928.9|70913.2|70912.9|70898.2|564
1588944900000|2020-05-08 13:35:00|70919.4|70899.4|70913.5|70893.5|70925.9|70910.4|70906.6|70887.3|654
1588945200000|2020-05-08 13:40:00|70913.6|70893.6|70891.2|70871.2|70913.6|70894.2|70885.8|70868.2|439
1588945500000|2020-05-08 13:45:00|70885.2|70875.2|70882.2|70862.2|70893.1|70875.2|70871.5|70855.7|366
1588945800000|2020-05-08 13:50:00|70879.3|70859.3|70877.9|70857.9|70883.4|70865.6|70872.2|70856.9|442
1588946100000|2020-05-08 13:55:00|70877.8|70857.8|70902.6|70882.6|70905.2|70886.3|70877.1|70857.4|560
1588946400000|2020-05-08 14:00:00|70902.5|70882.5|70903.3|70883.3|70908.9|70889.6|70894.4|70874.4|602
1588946700000|2020-05-08 14:05:00|70903.4|70883.4|70901.4|70881.4|70911.7|70895.8|70893.5|70875.3|451
1588947000000|2020-05-08 14:10:00|70901.3|70881.3|70880.6|70860.6|70903.7|70883.7|70873.1|70856.1|646
1588947300000|2020-05-08 14:15:00|70880.7|70860.7|70871.9|70851.9|70884.3|70864.7|70862.4|70842.4|629
1588947600000|2020-05-08 14:20:00|70871.3|70851.3|70871.5|70851.5|70888.8|70868.8|70867.8|70848.6|606
1588947900000|2020-05-08 14:25:00|70871.3|70851.3|70882.2|70862.2|70882.2|70862.2|70863|70845.8|546
1588948200000|2020-05-08 14:30:00|70882.6|70862.6|70869.3|70849.3|70882.6|70862.6|70861.4|70846.2|505
1588948500000|2020-05-08 14:35:00|70869.1|70849.1|70861.1|70841.1|70872.2|70856.9|70854.7|70839.7|440
1588948800000|2020-05-08 14:40:00|70861.2|70841.2|70832.1|70822.1|70867.2|70851.1|70826.4|70816.4|648
1588949100000|2020-05-08 14:45:00|70832|70822|70832.3|70812.3|70854.7|70840.5|70827.6|70807.6|667
1588949400000|2020-05-08 14:50:00|70832.9|70812.9|70848|70828|70848.3|70828.3|70825.1|70807.6|585
1588949700000|2020-05-08 14:55:00|70847.8|70827.8|70835.3|70815.3|70848.6|70833|70830.7|70810.7|661
1588950000000|2020-05-08 15:00:00|70835.6|70815.6|70846.7|70826.7|70848.3|70829.5|70829.7|70814.3|559
1588950300000|2020-05-08 15:05:00|70847.2|70827.2|70858.7|70838.7|70860.1|70844.6|70840.6|70820.6|423
1588950600000|2020-05-08 15:10:00|70858.6|70838.6|70861.3|70851.3|70866.9|70851.3|70849|70831.6|430
1588950900000|2020-05-08 15:15:00|70866|70846|70852.9|70832.9|70870.3|70854.1|70841.6|70823.4|399
1588951200000|2020-05-08 15:20:00|70852.4|70832.4|70863.8|70853.8|70868.7|70855.7|70846.9|70831.6|553
1588951500000|2020-05-08 15:25:00|70864.1|70854.1|70867.6|70847.6|70882|70861.1|70858.9|70837.1|667
1588951800000|2020-05-08 15:30:00|70868.4|70848.4|70871.5|70851.5|70876.6|70855.7|70862.5|70846.1|378
1588952100000|2020-05-08 15:35:00|70871.4|70851.4|70866.6|70846.6|70877.6|70864.6|70865.1|70845.1|408
1588952400000|2020-05-08 15:40:00|70866.7|70846.7|70869.2|70849.2|70874.6|70859.5|70863.9|70846|465
1588952700000|2020-05-08 15:45:00|70869.1|70849.1|70864.5|70844.5|70870.8|70855.6|70863.5|70844.3|387
1588953000000|2020-05-08 15:50:00|70864.6|70844.6|70868.4|70848.4|70871.3|70855.2|70858.4|70839.8|276
1588953300000|2020-05-08 15:55:00|70868.5|70848.5|70866.9|70846.9|70881.2|70856|70862.1|70839.2|381
1588953600000|2020-05-08 16:00:00|70867.4|70847.4|70880.7|70860.7|70883|70863|70866.7|70846.7|431
1588953900000|2020-05-08 16:05:00|70880.6|70860.6|70883.4|70863.4|70890.9|70869|70877.4|70857.4|495
1588954200000|2020-05-08 16:10:00|70883.7|70863.7|70903.9|70883.9|70912.3|70886|70883.4|70859.6|391
1588954500000|2020-05-08 16:15:00|70904.3|70884.3|70894.4|70874.4|70910|70890|70891.5|70872.6|483
1588954800000|2020-05-08 16:20:00|70894|70874|70895.9|70875.9|70903|70876.9|70884.3|70866.2|342
1588955100000|2020-05-08 16:25:00|70896|70876|70903.9|70883.9|70904.4|70884.2|70892|70864.4|297
1588955400000|2020-05-08 16:30:00|70903.3|70883.3|70894.1|70874.1|70908.8|70886.9|70887.8|70867.8|437
1588955700000|2020-05-08 16:35:00|70893.6|70873.6|70892.3|70872.3|70899|70876.6|70890.2|70868.8|291
1588956000000|2020-05-08 16:40:00|70891|70871|70888.9|70868.9|70894.8|70874.8|70884.2|70864.2|358
1588956300000|2020-05-08 16:45:00|70888.5|70868.5|70893.8|70873.8|70903.3|70877.6|70887.3|70867.3|451
1588956600000|2020-05-08 16:50:00|70896.6|70876.6|70895.4|70875.4|70907|70885.6|70888.2|70870.1|552
1588956900000|2020-05-08 16:55:00|70895.5|70875.5|70905.9|70885.9|70907.9|70887.9|70893.4|70873.4|552
1588957200000|2020-05-08 17:00:00|70907.8|70887.8|70911.9|70891.9|70916|70901|70906|70886|357
1588957500000|2020-05-08 17:05:00|70912.4|70892.4|70934.3|70903.5|70937.5|70912|70911.4|70891.4|373
1588957800000|2020-05-08 17:10:00|70925.5|70905.5|70922.5|70902.5|70932.2|70912.2|70918.1|70892.7|290
1588958100000|2020-05-08 17:15:00|70922.6|70902.6|70909.7|70889.7|70928.7|70907.8|70909.5|70889.5|352
1588958400000|2020-05-08 17:20:00|70912.5|70892.5|70912.1|70892.1|70921.6|70895.2|70904.3|70879.8|332
1588958700000|2020-05-08 17:25:00|70912.2|70892.2|70910.7|70890.7|70920.1|70903.8|70907.2|70883.5|434
1588959000000|2020-05-08 17:30:00|70916.3|70896.3|70921.5|70901.5|70921.7|70907.7|70908.8|70893.9|367
1588959300000|2020-05-08 17:35:00|70922.8|70902.8|70926.9|70906.9|70935.2|70916.8|70917.1|70902.1|351
1588959600000|2020-05-08 17:40:00|70928.3|70908.3|70939.6|70919.6|70941.1|70921.1|70925.7|70908|508
1588959900000|2020-05-08 17:45:00|70939.7|70919.7|70957.5|70937.5|70958.9|70943.1|70934.3|70918.7|440
1588960200000|2020-05-08 17:50:00|70957.4|70937.4|70952.1|70932.1|70965.4|70947.3|70945.6|70931.4|415
1588960500000|2020-05-08 17:55:00|70952.3|70932.3|70944.6|70924.6|70956.1|70940.8|70943|70924.2|442
1588960800000|2020-05-08 18:00:00|70944.4|70924.4|70946.3|70926.3|70950.2|70930.2|70934.7|70914.7|517
1588961100000|2020-05-08 18:05:00|70946.1|70926.1|70943.3|70923.3|70947.3|70929.9|70939.6|70919.6|472
1588961400000|2020-05-08 18:10:00|70943.4|70923.4|70957.2|70937.2|70963.1|70943.1|70943.1|70923.1|427
1588961700000|2020-05-08 18:15:00|70954.8|70934.8|70942.8|70922.8|70957.8|70941.8|70941.8|70921.8|511
1588962000000|2020-05-08 18:20:00|70943|70923|70944.5|70924.5|70944.6|70926.9|70933.9|70918.8|394
1588962300000|2020-05-08 18:25:00|70944.4|70924.4|70952.6|70932.6|70954.5|70934.5|70940.6|70924.4|400
1588962600000|2020-05-08 18:30:00|70952.7|70932.7|70951.3|70931.3|70957.1|70937.8|70944.6|70929.6|454
1588962900000|2020-05-08 18:35:00|70951.5|70931.5|70945.6|70935.6|70953.8|70937.2|70943.5|70929.2|350
1588963200000|2020-05-08 18:40:00|70945.8|70935.8|70948.8|70938.8|70954.1|70940.1|70945.5|70929.4|277
1588963500000|2020-05-08 18:45:00|70948.7|70938.7|70978.2|70958.2|70979.6|70961.6|70948.5|70938.5|365
1588963800000|2020-05-08 18:50:00|70978.9|70958.9|70977|70957|70980.3|70961.7|70968.9|70948.9|420
1588964100000|2020-05-08 18:55:00|70978.3|70958.3|70977.5|70957.5|70979.9|70964.3|70968.1|70952.3|537
1588964400000|2020-05-08 19:00:00|70977.6|70957.6|70958.9|70938.9|70978.9|70958.9|70958.7|70938.7|375
1588964700000|2020-05-08 19:05:00|70959.1|70939.1|70970.5|70950.5|70973.2|70953.2|70959.1|70939.1|427
1588965000000|2020-05-08 19:10:00|70970.3|70950.3|70967.7|70957.7|70978.3|70962.9|70965.7|70948.5|512
1588965300000|2020-05-08 19:15:00|70968.1|70958.1|70967|70957|70969.8|70959.8|70963.1|70953.1|632
1588965600000|2020-05-08 19:20:00|70966.7|70956.7|70965.7|70955.7|70967.5|70957.5|70960.9|70950.9|550
1588965900000|2020-05-08 19:25:00|70965.5|70955.5|70960.1|70950.1|70966.9|70956.9|70958.4|70948.4|383
1588966200000|2020-05-08 19:30:00|70960|70950|70968.7|70948.7|70974.1|70958.1|70960|70944|345
1588966500000|2020-05-08 19:35:00|70968.4|70948.4|70965.3|70955.3|70969.4|70956.5|70963.2|70947.8|317
1588966800000|2020-05-08 19:40:00|70964.9|70954.9|70971.2|70961.2|70976.3|70962|70961|70944.9|384
1588967100000|2020-05-08 19:45:00|70971|70961|70972.7|70962.7|70978|70968|70970.9|70960.9|491
1588967400000|2020-05-08 19:50:00|70972.6|70962.6|70972.5|70962.5|70973.5|70963.5|70971.4|70961.4|480
1588967700000|2020-05-08 19:55:00|70973.4|70963.4|70976.2|70966.2|70977.6|70967.6|70971.7|70961.7|430
1588968000000|2020-05-08 20:00:00|70975.5|70965.5|70975.6|70965.6|70984.1|70967.9|70973.9|70959.5|361
1588968300000|2020-05-08 20:05:00|70975.3|70965.3|70974.9|70964.9|70982|70966.2|70972|70958.1|229
1588968600000|2020-05-08 20:10:00|70974.1|70964.1|70971.8|70961.8|70981.2|70966.2|70970.1|70954.4|207
1588968900000|2020-05-08 20:15:00|70971.9|70961.9|70978.3|70958.3|70979.9|70962.1|70971.9|70957|118
1588969200000|2020-05-08 20:20:00|70978.7|70958.7|70979.5|70959.5|70981.7|70966.2|70971.9|70955.5|185
1588969500000|2020-05-08 20:25:00|70979.9|70959.9|70979.3|70959.3|70981.1|70965.6|70972.8|70956.7|163
1588969800000|2020-05-08 20:30:00|70979.4|70959.4|70969.5|70949.5|70981.9|70967.5|70964.1|70944.1|290
1588970100000|2020-05-08 20:35:00|70969.3|70949.3|70972.2|70952.2|70973|70953|70967.4|70947.4|156
1588970400000|2020-05-08 20:40:00|70971.8|70951.8|70972.8|70952.8|70976.6|70956.6|70963.2|70943.2|134
1588970700000|2020-05-08 20:45:00|70975.4|70955.4|70970.5|70950.5|70976.6|70956.6|70966.4|70946.4|136
1588971000000|2020-05-08 20:50:00|70970.6|70950.6|70957|70937|70972.9|70952.9|70950.5|70930.5|156
1588971300000|2020-05-08 20:55:00|70957.7|70937.7|70981.1|70898.9|71020.1|70939|70952.9|70849.6|131
1589140800000|2020-05-10 20:00:00|70938.4|70916.4|70960.7|70893.1|70960.7|70917|70938.4|70893.1|12
1589141100000|2020-05-10 20:05:00|70938.8|70893.5|70939|70917|70960.6|70917|70936.8|70893.5|13
1589141400000|2020-05-10 20:10:00|70938.9|70916.9|70939.5|70917.5|70939.5|70917.5|70938.9|70916.9|3
1589141700000|2020-05-10 20:15:00|70937.2|70915.2|70937.8|70915.8|70939.5|70917.5|70937.2|70915.2|11
1589142000000|2020-05-10 20:20:00|70939.5|70917.5|70939|70917|70940.3|70918.3|70934.5|70912.5|30
1589142300000|2020-05-10 20:25:00|70938.7|70916.7|70938.5|70916.5|71001.9|70917|70938.4|70890.9|10
1589142600000|2020-05-10 20:30:00|70938.4|70916.4|70938.5|70916.5|70938.5|70916.5|70938.4|70916.4|6
1589142900000|2020-05-10 20:35:00|70938.4|70916.4|70938.5|70916.5|70938.5|70916.5|70938.4|70916.4|8
1589143200000|2020-05-10 20:40:00|70938.4|70916.4|70948.8|70926.8|70950.9|70928.9|70935.1|70913.1|20
1589143500000|2020-05-10 20:45:00|70951|70929|70950|70928|70951.5|70929.5|70948.5|70926.5|34
1589143800000|2020-05-10 20:50:00|70951|70929|70951.5|70929.5|70951.5|70929.5|70949.9|70927.9|24
1589144100000|2020-05-10 20:55:00|70949.9|70927.9|70949.3|70927.3|70951.5|70929.5|70948.9|70926.9|14
1589144400000|2020-05-10 21:00:00|70951.5|70929.5|70947.7|70925.7|70959.7|70937.7|70943.3|70921.3|35
1589144700000|2020-05-10 21:05:00|70948.2|70926.2|70950.6|70928.6|70960|70938|70944.4|70922.4|79
1589145000000|2020-05-10 21:10:00|70947.4|70925.4|70948.9|70926.9|70960.6|70938.6|70944.2|70922.2|77
1589145300000|2020-05-10 21:15:00|70947.2|70925.2|70953.8|70931.8|70955.7|70933.7|70944.3|70922.3|95
1589145600000|2020-05-10 21:20:00|70949.1|70927.1|70955.7|70933.7|70960.6|70938.6|70944.3|70922.3|115
1589145900000|2020-05-10 21:25:00|70955.3|70933.3|70955.7|70933.7|70958|70936|70943.7|70921.7|124
1589146200000|2020-05-10 21:30:00|70953.6|70931.6|70941.9|70919.9|70955.1|70933.1|70939.6|70917.6|156
1589146500000|2020-05-10 21:35:00|70940.9|70918.9|70948.7|70926.7|70954.6|70932.6|70940.9|70918.9|109
1589146800000|2020-05-10 21:40:00|70948.6|70926.6|70950.6|70928.6|70953.7|70931.7|70943.4|70921.4|106
1589147100000|2020-05-10 21:45:00|70949.9|70927.9|70950.7|70928.7|70960.1|70938.1|70938.9|70916.9|136
1589147400000|2020-05-10 21:50:00|70950.8|70928.8|70948.9|70926.9|70955.4|70933.4|70943.2|70921.2|138
1589147700000|2020-05-10 21:55:00|70949.7|70927.7|70956.5|70934.5|70958.4|70936.4|70944.9|70922.9|128
1589148000000|2020-05-10 22:00:00|70957.3|70935.3|70967.1|70945.1|71006.2|70953.1|70943.9|70915.1|502
1589148300000|2020-05-10 22:05:00|70966.4|70944.4|70993.2|70927.2|71008.1|70951.9|70964.2|70919|344
1589148600000|2020-05-10 22:10:00|70988.4|70927.3|71002.5|70931.2|71006|70945.5|70965|70923.8|206
1589148900000|2020-05-10 22:15:00|71001.5|70930.4|70997.2|70934.1|71004.9|70939.8|70992.1|70924.3|160
1589149200000|2020-05-10 22:20:00|70996.5|70934.9|70999.8|70938.7|71000.3|70939.6|70991.7|70927|164
1589149500000|2020-05-10 22:25:00|70998.1|70934.7|70980|70929.2|71000.2|70938.7|70975.7|70924.6|376
1589149800000|2020-05-10 22:30:00|70978.3|70927.6|70975|70928|70988.9|70935.4|70972|70925.9|539
1589150100000|2020-05-10 22:35:00|70975.7|70928.2|70974|70925.8|70981.1|70929.4|70969|70922.3|589
1589150400000|2020-05-10 22:40:00|70972.9|70925.4|70986.8|70897.3|70992.9|70947.4|70972.5|70874.9|920
1589150700000|2020-05-10 22:45:00|70984.6|70895.1|70984.9|70887.9|70991.5|70904.3|70978.6|70881.2|982
1589151000000|2020-05-10 22:50:00|70985.6|70887.7|70986.5|70930.5|70992.9|70937.9|70978.8|70885.6|351
1589151300000|2020-05-10 22:55:00|70985.8|70930.4|70964.9|70929.6|70990.5|70938|70955.1|70926.8|345
1589151600000|2020-05-10 23:00:00|70971.8|70932.8|70959.8|70939.8|70974.8|70943.1|70953.4|70927.5|283
1589151900000|2020-05-10 23:05:00|70959.9|70939.9|70959.5|70939.5|70971.8|70942.3|70955.5|70926|194
1589152200000|2020-05-10 23:10:00|70960.1|70940.1|70961.3|70941.3|70970|70943.6|70954.9|70924.9|188
1589152500000|2020-05-10 23:15:00|70959.8|70939.8|70959.9|70939.9|70974.5|70945.1|70957.5|70933.6|508
1589152800000|2020-05-10 23:20:00|70959.7|70939.7|70969.1|70949.1|70970.5|70950.5|70958.7|70938.7|380
1589153100000|2020-05-10 23:25:00|70969|70949|70971.4|70951.4|70974.3|70954.3|70968.8|70948.8|336
1589153400000|2020-05-10 23:30:00|70971.5|70951.5|70971.1|70951.1|70974.3|70954.3|70969.5|70949.5|435
1589153700000|2020-05-10 23:35:00|70971.4|70951.4|70970.8|70950.8|70978.8|70958.8|70964.5|70944.5|472
1589154000000|2020-05-10 23:40:00|70970.4|70950.4|70959|70939|70973.5|70953.5|70958.5|70938.5|514
1589154300000|2020-05-10 23:45:00|70958.9|70938.9|70960.8|70940.8|70967.1|70945.4|70951.5|70923.7|427
1589154600000|2020-05-10 23:50:00|70959.9|70939.9|70953.7|70933.7|70960.9|70940.9|70950.3|70930.3|495
1589154900000|2020-05-10 23:55:00|70953.9|70933.9|70952.2|70932.2|70955.3|70935.3|70950|70930|485
1589155200000|2020-05-11 00:00:00|70951.1|70931.1|70950.6|70930.6|70961.2|70941.2|70950.6|70930.6|844
1589155500000|2020-05-11 00:05:00|70950.9|70930.9|70913.9|70893.9|70952|70932|70913.9|70893.9|761
1589155800000|2020-05-11 00:10:00|70914.8|70894.8|70929.4|70909.4|70938|70918|70912.6|70892.6|540
1589156100000|2020-05-11 00:15:00|70929.6|70909.6|70916.9|70896.9|70929.9|70909.9|70913.2|70895.9|483
1589156400000|2020-05-11 00:20:00|70917.1|70897.1|70926|70906|70931.1|70911.1|70916|70896|451
1589156700000|2020-05-11 00:25:00|70926.3|70906.3|70914.2|70904.2|70928.4|70913.5|70914.1|70899.9|474
1589157000000|2020-05-11 00:30:00|70914.1|70904.1|70913.4|70903.4|70920.2|70909.9|70910.1|70899.9|609
1589157300000|2020-05-11 00:35:00|70913.5|70903.5|70921.3|70901.3|70921.6|70911.6|70905.8|70895.8|439
1589157600000|2020-05-11 00:40:00|70921.2|70901.2|70917.4|70907.4|70923|70912.8|70916.7|70900.6|366
1589157900000|2020-05-11 00:45:00|70917.5|70907.5|70943.5|70933.5|70951.1|70936|70916.8|70906.8|516
1589158200000|2020-05-11 00:50:00|70943.6|70933.6|70946.4|70936.4|70947.8|70937.8|70926.6|70913.5|559
1589158500000|2020-05-11 00:55:00|70947.9|70937.9|70934.6|70924.6|70951.3|70941.3|70931.9|70921.9|417
1589158800000|2020-05-11 01:00:00|70934.1|70924.1|70937.8|70927.8|70948.4|70938.4|70931.1|70921.1|590
1589159100000|2020-05-11 01:05:00|70937.9|70927.9|70943.2|70933.2|70947.1|70937.1|70934.4|70924.4|506
1589159400000|2020-05-11 01:10:00|70942.9|70932.9|70937.5|70917.5|70944.1|70934.1|70932.6|70917.1|436
1589159700000|2020-05-11 01:15:00|70938.1|70918.1|70921.6|70911.6|70939.5|70922.3|70917.5|70900.7|430
1589160000000|2020-05-11 01:20:00|70920.8|70910.8|70917.3|70907.3|70922.1|70912.1|70908.3|70898.3|626
1589160300000|2020-05-11 01:25:00|70917.5|70907.5|70902.4|70892.4|70919.5|70909.5|70897|70887|542
1589160600000|2020-05-11 01:30:00|70902.3|70892.3|70889.3|70879.3|70909.9|70899.9|70879.7|70869.7|767
1589160900000|2020-05-11 01:35:00|70889.9|70879.9|70864.8|70854.8|70890|70880|70845.5|70835.5|808
1589161200000|2020-05-11 01:40:00|70864.9|70854.9|70872.9|70862.9|70879.6|70869.6|70855.7|70845.7|801
1589161500000|2020-05-11 01:45:00|70872.8|70862.8|70868.5|70858.5|70880.8|70870.8|70868.5|70858.5|659
1589161800000|2020-05-11 01:50:00|70868.8|70858.8|70854.9|70844.9|70869.5|70859.5|70854|70844|661
1589162100000|2020-05-11 01:55:00|70855.7|70845.7|70847.5|70837.5|70862.7|70852.7|70846.5|70836.5|649
1589162400000|2020-05-11 02:00:00|70847.3|70837.3|70878.4|70868.4|70887.2|70877.2|70847.3|70837.3|768
1589162700000|2020-05-11 02:05:00|70879|70869|70879.2|70869.2|70885.2|70875.2|70872.1|70862.1|693
1589163000000|2020-05-11 02:10:00|70879.4|70869.4|70871.1|70861.1|70884.9|70874.9|70868.3|70858.3|570
1589163300000|2020-05-11 02:15:00|70871.2|70861.2|70877|70867|70878.4|70868.4|70869.6|70859.6|522
1589163600000|2020-05-11 02:20:00|70876.5|70866.5|70872.6|70862.6|70879.9|70869.9|70870.5|70860.5|510
1589163900000|2020-05-11 02:25:00|70872.8|70862.8|70887.1|70877.1|70892.8|70882.8|70870.7|70860.7|642
1589164200000|2020-05-11 02:30:00|70887.2|70877.2|70871.9|70861.9|70887.3|70877.3|70871.2|70861.2|592
1589164500000|2020-05-11 02:35:00|70872|70862|70875.6|70865.6|70878|70868|70869.7|70859.7|452
1589164800000|2020-05-11 02:40:00|70875.4|70865.4|70870.8|70860.8|70877|70867|70868.3|70858.3|531
1589165100000|2020-05-11 02:45:00|70870.6|70860.6|70877|70867|70882.5|70872.5|70869.2|70859.2|476
1589165400000|2020-05-11 02:50:00|70876.8|70866.8|70884.5|70874.5|70886.4|70876.4|70876.6|70866.6|582
1589165700000|2020-05-11 02:55:00|70884.6|70874.6|70881.9|70871.9|70885|70875|70879.5|70869.5|545
1589166000000|2020-05-11 03:00:00|70881.7|70871.7|70875.7|70865.7|70887.1|70877.1|70875.6|70865.6|501
1589166300000|2020-05-11 03:05:00|70875.6|70865.6|70875.7|70865.7|70877.2|70867.2|70870.1|70860.1|494
1589166600000|2020-05-11 03:10:00|70875.5|70865.5|70871.1|70861.1|70877.8|70867.8|70869.1|70859.1|448
1589166900000|2020-05-11 03:15:00|70871.2|70861.2|70875.1|70865.1|70876.7|70866.7|70869.5|70859.5|518
1589167200000|2020-05-11 03:20:00|70875.2|70865.2|70878.6|70868.6|70879.9|70869.9|70872.9|70862.9|382
1589167500000|2020-05-11 03:25:00|70878.7|70868.7|70880.2|70870.2|70880.7|70870.7|70867.3|70857.3|467
1589167800000|2020-05-11 03:30:00|70880.1|70870.1|70893.5|70883.5|70894.8|70884.8|70877.6|70867.6|508
1589168100000|2020-05-11 03:35:00|70893.4|70883.4|70896.4|70886.4|70898.1|70888.1|70891.5|70881.5|347
1589168400000|2020-05-11 03:40:00|70896.3|70886.3|70893.7|70883.7|70897.7|70887.7|70892.1|70882.1|342
1589168700000|2020-05-11 03:45:00|70893.6|70883.6|70900.7|70890.7|70902.1|70892.1|70892.4|70882.4|389
1589169000000|2020-05-11 03:50:00|70900.8|70890.8|70903.9|70893.9|70904.7|70894.7|70898.2|70888.2|414
1589169300000|2020-05-11 03:55:00|70903.8|70893.8|70901.4|70891.4|70904.8|70894.8|70900.7|70890.7|395
1589169600000|2020-05-11 04:00:00|70901.2|70891.2|70903|70893|70903.5|70893.5|70898.5|70888.5|404
1589169900000|2020-05-11 04:05:00|70902.9|70892.9|70893.4|70883.4|70903.5|70893.5|70890.8|70880.8|413
1589170200000|2020-05-11 04:10:00|70893.5|70883.5|70899.7|70889.7|70902.5|70892.5|70892|70882|394
1589170500000|2020-05-11 04:15:00|70899.3|70889.3|70894.4|70884.4|70902.1|70892.1|70894.4|70884.4|270
1589170800000|2020-05-11 04:20:00|70894.6|70884.6|70893.3|70883.3|70897|70887|70892|70882|326
1589171100000|2020-05-11 04:25:00|70893.4|70883.4|70895.8|70885.8|70898.5|70888.5|70893.2|70883.2|325
1589171400000|2020-05-11 04:30:00|70895.7|70885.7|70893|70883|70898.1|70888.1|70890.8|70880.8|331
1589171700000|2020-05-11 04:35:00|70892.9|70882.9|70894.7|70884.7|70896|70886|70891|70881|371
1589172000000|2020-05-11 04:40:00|70894.5|70884.5|70900.8|70890.8|70902.2|70892.2|70892.7|70882.7|402
1589172300000|2020-05-11 04:45:00|70900.7|70890.7|70902.9|70892.9|70904.6|70894.6|70899.6|70889.6|398
1589172600000|2020-05-11 04:50:00|70902.7|70892.7|70907.3|70897.3|70912.2|70902.2|70901.1|70891.1|431
1589172900000|2020-05-11 04:55:00|70907.5|70897.5|70909.2|70899.2|70909.3|70899.3|70897.8|70887.8|384
1589173200000|2020-05-11 05:00:00|70909.3|70899.3|70922.1|70912.1|70922.2|70912.2|70909|70899|571
1589173500000|2020-05-11 05:05:00|70922.2|70912.2|70915.9|70905.9|70924.5|70914.5|70915|70905|444
1589173800000|2020-05-11 05:10:00|70916.1|70906.1|70927.2|70917.2|70928.9|70918.9|70914|70904|389
1589174100000|2020-05-11 05:15:00|70927.3|70917.3|70927.2|70917.2|70941.6|70931.6|70926.3|70916.3|447
1589174400000|2020-05-11 05:20:00|70927|70917|70940.3|70930.3|70941.1|70931.1|70925|70915|444
1589174700000|2020-05-11 05:25:00|70940.4|70930.4|70943.7|70933.7|70946.4|70936.4|70938.4|70928.4|417
1589175000000|2020-05-11 05:30:00|70943.8|70933.8|70943.3|70933.3|70948.7|70938.7|70939.3|70929.3|510
1589175300000|2020-05-11 05:35:00|70944.5|70934.5|70932.2|70922.2|70948|70938|70930.5|70920.5|462
1589175600000|2020-05-11 05:40:00|70932.4|70922.4|70935.5|70925.5|70937.4|70927.4|70930.9|70920.9|444
1589175900000|2020-05-11 05:45:00|70935.6|70925.6|70925.9|70915.9|70935.9|70925.9|70919.9|70909.9|485
1589176200000|2020-05-11 05:50:00|70925.7|70915.7|70923.8|70913.8|70927.4|70917.4|70921.3|70911.3|342
1589176500000|2020-05-11 05:55:00|70923.7|70913.7|70933.6|70923.6|70937.1|70927.1|70923.6|70913.6|455
1589176800000|2020-05-11 06:00:00|70933.7|70923.7|70942.4|70932.4|70946.8|70936.8|70921.9|70911.9|579
1589177100000|2020-05-11 06:05:00|70942.5|70932.5|70943.8|70933.8|70950.9|70940.9|70939.1|70929.1|445
1589177400000|2020-05-11 06:10:00|70943.3|70933.3|70929.7|70919.7|70945|70935|70929.6|70919.6|495
1589177700000|2020-05-11 06:15:00|70930|70920|70940.2|70930.2|70942|70932|70930|70920|471
1589178000000|2020-05-11 06:20:00|70940.1|70930.1|70941.7|70931.7|70948.9|70938.9|70936.3|70926.3|551
1589178300000|2020-05-11 06:25:00|70941.8|70931.8|70945.9|70935.9|70946.2|70936.2|70930.8|70920.8|548
1589178600000|2020-05-11 06:30:00|70946.1|70936.1|70949.1|70939.1|70951.2|70941.2|70941.2|70931.2|491
1589178900000|2020-05-11 06:35:00|70948.9|70938.9|70953.2|70943.2|70955.3|70945.3|70942.8|70932.8|568
1589179200000|2020-05-11 06:40:00|70953.1|70943.1|70953|70943|70959.2|70949.2|70945.1|70935.1|526
1589179500000|2020-05-11 06:45:00|70952.9|70942.9|70945.1|70935.1|70952.9|70942.9|70942|70932|512
1589179800000|2020-05-11 06:50:00|70944.7|70934.7|70928.5|70918.5|70949.4|70939.4|70928.5|70918.5|563
1589180100000|2020-05-11 06:55:00|70928.4|70918.4|70924.7|70914.7|70937.2|70927.2|70919.8|70909.8|704
1589180400000|2020-05-11 07:00:00|70924.5|70914.5|70927.7|70917.7|70931.1|70921.1|70915.4|70905.4|601
1589180700000|2020-05-11 07:05:00|70927.4|70917.4|70929.8|70919.8|70931.4|70921.4|70924.9|70914.9|490
1589181000000|2020-05-11 07:10:00|70929.7|70919.7|70931.9|70921.9|70933.5|70923.5|70920.4|70910.4|643
1589181300000|2020-05-11 07:15:00|70932|70922|70932.4|70922.4|70937.1|70927.1|70927.7|70917.7|541
1589181600000|2020-05-11 07:20:00|70932.3|70922.3|70917.8|70907.8|70933.9|70923.9|70915.2|70905.2|565
1589181900000|2020-05-11 07:25:00|70918.1|70908.1|70912.1|70902.1|70927.8|70917.8|70907.2|70897.2|602
1589182200000|2020-05-11 07:30:00|70912.3|70902.3|70923.3|70913.3|70925|70915|70911.9|70901.9|520
1589182500000|2020-05-11 07:35:00|70923.2|70913.2|70921.6|70911.6|70926.8|70916.8|70916.9|70906.9|516
1589182800000|2020-05-11 07:40:00|70921.8|70911.8|70932|70922|70941.5|70931.5|70920.8|70910.8|548
1589183100000|2020-05-11 07:45:00|70931.9|70921.9|70929.7|70919.7|70936.7|70926.7|70927.5|70917.5|513
1589183400000|2020-05-11 07:50:00|70929.5|70919.5|70920.3|70910.3|70931.5|70921.5|70918|70908|501
1589183700000|2020-05-11 07:55:00|70919.9|70909.9|70925.2|70915.2|70935.6|70925.6|70919.5|70909.5|558
1589184000000|2020-05-11 08:00:00|70925.3|70915.3|70927.7|70917.7|70935.2|70925.2|70924.1|70914.1|546
1589184300000|2020-05-11 08:05:00|70927.8|70917.8|70938.8|70928.8|70942.4|70932.4|70927.8|70917.8|406
1589184600000|2020-05-11 08:10:00|70938.7|70928.7|70955.7|70945.7|70959.2|70949.2|70938.1|70928.1|464
1589184900000|2020-05-11 08:15:00|70955.8|70945.8|70953.6|70943.6|70966.1|70956.1|70951.6|70941.6|602
1589185200000|2020-05-11 08:20:00|70953.5|70943.5|70961.7|70951.7|70964|70954|70944.9|70934.9|489
1589185500000|2020-05-11 08:25:00|70961.6|70951.6|70965.9|70955.9|70968.2|70958.2|70954.8|70944.8|499
1589185800000|2020-05-11 08:30:00|70966.1|70956.1|70963.8|70953.8|70972.8|70962.8|70959.7|70949.7|539
1589186100000|2020-05-11 08:35:00|70964|70954|70994.8|70984.8|70997|70987|70963.6|70953.6|604
1589186400000|2020-05-11 08:40:00|70994.5|70984.5|71014|71004|71016.2|71006.2|70993.3|70983.3|599
1589186700000|2020-05-11 08:45:00|71014.1|71004.1|71002|70992|71017|71007|71000.5|70990.5|632
1589187000000|2020-05-11 08:50:00|71001.9|70991.9|70994.2|70984.2|71007.7|70997.7|70994.1|70984.1|594
1589187300000|2020-05-11 08:55:00|70993.7|70983.7|70974.4|70964.4|70997|70987|70973.5|70963.5|511
1589187600000|2020-05-11 09:00:00|70974.6|70964.6|70979.1|70969.1|70984.7|70974.7|70971.8|70961.8|554
1589187900000|2020-05-11 09:05:00|70978.9|70968.9|70980.8|70970.8|70980.9|70970.9|70973|70963|464
1589188200000|2020-05-11 09:10:00|70980.7|70970.7|70994.5|70984.5|71001.6|70991.6|70980.4|70970.4|484
1589188500000|2020-05-11 09:15:00|70994.6|70984.6|70995.2|70975.2|70995.8|70984.6|70980.8|70970.8|444
1589188800000|2020-05-11 09:20:00|70995.3|70975.3|70993.8|70983.8|70998.4|70983.9|70984.2|70970.6|433
1589189100000|2020-05-11 09:25:00|70993.5|70983.5|71002.2|70992.2|71003.6|70992.4|70991.2|70981.2|369
1589189400000|2020-05-11 09:30:00|71002.4|70992.4|70992.9|70982.9|71006.4|70996.4|70992.4|70981|495
1589189700000|2020-05-11 09:35:00|70992.8|70982.8|70999.2|70989.2|71000.3|70990.3|70990.6|70978.6|545
1589190000000|2020-05-11 09:40:00|70999.4|70989.4|70996.9|70986.9|71001.4|70991.4|70994.9|70984.9|518
1589190300000|2020-05-11 09:45:00|70997.1|70987.1|70994.7|70984.7|70997.1|70987.1|70984|70974|512
1589190600000|2020-05-11 09:50:00|70995.1|70985.1|71002.1|70992.1|71007.5|70997.5|70994.7|70984.7|461
1589190900000|2020-05-11 09:55:00|71002|70992|71022.1|71002.1|71022.1|71007.8|71002|70988.8|457
1589191200000|2020-05-11 10:00:00|71022.4|71002.4|71009.9|70999.9|71022.4|71007.4|71003.5|70990.3|404
1589191500000|2020-05-11 10:05:00|71010.1|71000.1|71023.5|71013.5|71028.2|71015.1|71010.1|70995.4|369
1589191800000|2020-05-11 10:10:00|71023.7|71013.7|71028.8|71018.8|71041.6|71026.7|71023.5|71013|451
1589192100000|2020-05-11 10:15:00|71028.7|71018.7|71065|71045|71065.3|71050.2|71026.1|71016.1|624
1589192400000|2020-05-11 10:20:00|71064.7|71044.7|71069.9|71049.9|71070.8|71056.2|71056.9|71042.5|550
1589192700000|2020-05-11 10:25:00|71069.6|71049.6|71072.8|71062.8|71076.1|71066.1|71057.9|71045.2|601
1589193000000|2020-05-11 10:30:00|71073.1|71063.1|71056.1|71046.1|71077.5|71067.5|71055.2|71044.9|530
1589193300000|2020-05-11 10:35:00|71055.8|71045.8|71039.4|71029.4|71056.3|71046.3|71039.3|71029.3|512
1589193600000|2020-05-11 10:40:00|71039.9|71029.9|71033.5|71023.5|71045.3|71030.4|71029.1|71016.1|472
1589193900000|2020-05-11 10:45:00|71033.1|71023.1|71052.8|71042.8|71054.1|71044.1|71031.9|71017.2|460
1589194200000|2020-05-11 10:50:00|71052.2|71042.2|71058.6|71048.6|71068|71054.2|71045.1|71030.4|473
1589194500000|2020-05-11 10:55:00|71058.5|71048.5|71059.3|71049.3|71072.6|71060.1|71055.8|71040.7|488
1589194800000|2020-05-11 11:00:00|71059.2|71049.2|71066.6|71056.6|71074.8|71060.6|71057.8|71045.5|591
1589195100000|2020-05-11 11:05:00|71071.9|71051.9|71062.8|71052.8|71074.2|71059.4|71056.4|71043|455
1589195400000|2020-05-11 11:10:00|71062.6|71052.6|71048.7|71038.7|71065.7|71055.7|71048.1|71038.1|438
1589195700000|2020-05-11 11:15:00|71049|71039|71054.8|71044.8|71062.2|71047.2|71047.4|71037.4|508
1589196000000|2020-05-11 11:20:00|71054.6|71044.6|71050.9|71040.9|71067.3|71055|71049.4|71039|496
1589196300000|2020-05-11 11:25:00|71050.8|71040.8|71054.2|71044.2|71062.8|71047.8|71049.3|71034.5|452
1589196600000|2020-05-11 11:30:00|71054|71044|71054.4|71044.4|71063.5|71050.5|71051.6|71037.4|427
1589196900000|2020-05-11 11:35:00|71054.3|71044.3|71060.7|71050.7|71066.9|71051.8|71053.5|71041.4|329
1589197200000|2020-05-11 11:40:00|71060.8|71050.8|71099.9|71079.9|71100.3|71080.5|71050.2|71037.9|632
1589197500000|2020-05-11 11:45:00|71094.4|71084.4|71104.3|71094.3|71104.3|71094.3|71077.7|71065.1|728
1589197800000|2020-05-11 11:50:00|71105|71095|71092.3|71082.3|71105|71095|71090.4|71077.9|516
1589198100000|2020-05-11 11:55:00|71092.1|71082.1|71105.1|71095.1|71116.5|71106.5|71087.9|71073.8|653
1589198400000|2020-05-11 12:00:00|71105.3|71095.3|71088|71078|71110.7|71098.5|71075.5|71060.9|850
1589198700000|2020-05-11 12:05:00|71087.9|71077.9|71087.5|71077.5|71105.6|71090|71085.4|71070.2|744
1589199000000|2020-05-11 12:10:00|71092.1|71072.1|71075.4|71065.4|71104.2|71088.9|71075.1|71063.1|674
1589199300000|2020-05-11 12:15:00|71075.3|71065.3|71092.9|71082.9|71104.6|71094.6|71075.3|71065.3|589
1589199600000|2020-05-11 12:20:00|71092.7|71082.7|71109.9|71099.9|71114.5|71100.7|71091.8|71077.2|655
1589199900000|2020-05-11 12:25:00|71110.1|71100.1|71110.8|71100.8|71113.7|71101|71101.9|71088.2|585
1589200200000|2020-05-11 12:30:00|71110.9|71100.9|71106.9|71096.9|71112.7|71102.3|71103.1|71090.3|506
1589200500000|2020-05-11 12:35:00|71106.7|71096.7|71108.1|71098.1|71116.2|71102|71103.9|71090|515
1589200800000|2020-05-11 12:40:00|71107.4|71097.4|71117.3|71107.3|71119.4|71109.4|71103.5|71092.1|598
1589201100000|2020-05-11 12:45:00|71117.4|71107.4|71110|71100|71117.7|71107.7|71101.4|71091.4|593
1589201400000|2020-05-11 12:50:00|71109.9|71099.9|71101.6|71091.6|71110.4|71100.4|71098.5|71088.5|492
1589201700000|2020-05-11 12:55:00|71101.7|71091.7|71083|71073|71104|71094|71080.8|71070.8|561
1589202000000|2020-05-11 13:00:00|71082.8|71072.8|71103.7|71083.7|71112.4|71092.4|71081.4|71071.4|700
1589202300000|2020-05-11 13:05:00|71103.6|71083.6|71094.5|71074.5|71114|71094|71094.4|71074.4|594
1589202600000|2020-05-11 13:10:00|71094.6|71074.6|71082.1|71062.1|71097.8|71081|71081|71061|647
1589202900000|2020-05-11 13:15:00|71082.3|71062.3|71080.5|71060.5|71083|71064.8|71065.9|71047.2|667
1589203200000|2020-05-11 13:20:00|71080.3|71060.3|71070.7|71050.7|71082.2|71062.2|71068|71048|551
1589203500000|2020-05-11 13:25:00|71070.6|71050.6|71098.2|71078.2|71100.6|71080.6|71065.7|71050.6|507
1589203800000|2020-05-11 13:30:00|71098.1|71078.1|71104.7|71084.7|71107.3|71089.6|71089.5|71069.5|833
1589204100000|2020-05-11 13:35:00|71105.4|71085.4|71076.5|71056.5|71109.2|71089.2|71076.5|71056.5|547
1589204400000|2020-05-11 13:40:00|71076.6|71056.6|71087.2|71067.2|71093.3|71073.3|71073.7|71053.7|601
1589204700000|2020-05-11 13:45:00|71087.4|71067.4|71088.7|71068.7|71094.7|71074.7|71077.7|71057.7|618
1589205000000|2020-05-11 13:50:00|71089.3|71069.3|71067.4|71047.4|71089.7|71069.7|71066.1|71046.1|605
1589205300000|2020-05-11 13:55:00|71067.3|71047.3|71090.7|71070.7|71092.8|71072.8|71067.3|71047.3|480
1589205600000|2020-05-11 14:00:00|71090.6|71070.6|71088.9|71068.9|71094.6|71074.6|71081.8|71061.8|616
1589205900000|2020-05-11 14:05:00|71089.7|71069.7|71090.4|71070.4|71092.9|71072.9|71079.4|71059.4|623
1589206200000|2020-05-11 14:10:00|71090.7|71070.7|71103.6|71083.6|71104.7|71084.7|71087.9|71067.9|521
1589206500000|2020-05-11 14:15:00|71103.5|71083.5|71126.2|71106.2|71126.8|71106.8|71102.9|71082.9|542
1589206800000|2020-05-11 14:20:00|71126.3|71106.3|71120.7|71100.7|71127.9|71109.2|71117|71097|417
1589207100000|2020-05-11 14:25:00|71121.1|71101.1|71109.5|71089.5|71122.7|71102.7|71106.9|71086.9|605
1589207400000|2020-05-11 14:30:00|71109.8|71089.8|71110.7|71090.7|71113.8|71093.8|71104|71084|495
1589207700000|2020-05-11 14:35:00|71110.4|71090.4|71104|71084|71113.2|71093.2|71100.4|71080.4|617
1589208000000|2020-05-11 14:40:00|71104.2|71084.2|71099|71079|71108.9|71088.9|71097|71077|514
1589208300000|2020-05-11 14:45:00|71099.3|71079.3|71096.2|71076.2|71104.9|71084.9|71089.5|71069.5|504
1589208600000|2020-05-11 14:50:00|71096|71076|71092.8|71072.8|71097.3|71077.3|71091.8|71071.8|439
1589208900000|2020-05-11 14:55:00|71093.3|71073.3|71074.2|71054.2|71096.5|71076.5|71072.9|71052.9|616
1589209200000|2020-05-11 15:00:00|71073.8|71053.8|71089.6|71069.6|71091|71071|71070.4|71050.4|605
1589209500000|2020-05-11 15:05:00|71089.7|71069.7|71107.7|71087.7|71108.9|71088.9|71087.5|71067.5|553
1589209800000|2020-05-11 15:10:00|71108.7|71088.7|71097.3|71077.3|71117.5|71097.5|71097.2|71077.2|575
1589210100000|2020-05-11 15:15:00|71097.2|71077.2|71094|71074|71098.8|71078.8|71087.9|71067.9|549
1589210400000|2020-05-11 15:20:00|71094.2|71074.2|71087.4|71067.4|71097.5|71077.5|71086.4|71066.4|529
1589210700000|2020-05-11 15:25:00|71087.3|71067.3|71097.9|71077.9|71101.7|71081.7|71085.4|71065.4|604
1589211000000|2020-05-11 15:30:00|71097.6|71077.6|71091.5|71071.5|71098.3|71078.3|71087.5|71067.5|510
1589211300000|2020-05-11 15:35:00|71091.7|71071.7|71095.8|71075.8|71099|71079|71087.8|71067.8|522
1589211600000|2020-05-11 15:40:00|71095.7|71075.7|71098.5|71078.5|71104.1|71084.1|71095.7|71075.7|481
1589211900000|2020-05-11 15:45:00|71098.4|71078.4|71104.5|71084.5|71105.1|71089.2|71097.1|71078.2|389
1589212200000|2020-05-11 15:50:00|71104.6|71084.6|71102.5|71082.5|71107.2|71091.7|71097.3|71079.6|368
1589212500000|2020-05-11 15:55:00|71102.7|71082.7|71094.4|71074.4|71103.2|71083.2|71088.4|71068.4|596
1589212800000|2020-05-11 16:00:00|71094.6|71074.6|71105.6|71085.6|71112.1|71092.1|71092.2|71072.2|692
1589213100000|2020-05-11 16:05:00|71105.7|71085.7|71092.4|71072.4|71109.6|71089.6|71091.9|71071.9|557
1589213400000|2020-05-11 16:10:00|71092.5|71072.5|71096.7|71076.7|71099.1|71079.1|71092.4|71072.4|495
1589213700000|2020-05-11 16:15:00|71096.9|71076.9|71094.4|71074.4|71098.4|71078.4|71093.8|71073.8|452
1589214000000|2020-05-11 16:20:00|71094.6|71074.6|71087.9|71067.9|71096.9|71077|71085|71065|579
1589214300000|2020-05-11 16:25:00|71087.8|71067.8|71087.6|71067.6|71089.7|71073.7|71082.4|71066|469
1589214600000|2020-05-11 16:30:00|71087.9|71067.9|71087.4|71067.4|71088.9|71073.6|71082.3|71066.5|379
1589214900000|2020-05-11 16:35:00|71087.2|71067.2|71072.4|71062.4|71089.6|71073.6|71072.2|71057|380
1589215200000|2020-05-11 16:40:00|71072.6|71062.6|71066.6|71046.6|71079|71063.9|71064.6|71044.6|397
1589215500000|2020-05-11 16:45:00|71066.5|71046.5|71068.7|71048.7|71071.1|71053.3|71060.5|71045.2|381
1589215800000|2020-05-11 16:50:00|71068.8|71048.8|71066.5|71046.5|71070.6|71055.2|71065.2|71046.1|353
1589216100000|2020-05-11 16:55:00|71066.4|71046.4|71064.8|71044.8|71073.6|71053.6|71064.8|71044.8|414
1589216400000|2020-05-11 17:00:00|71064|71044|71063|71043|71064|71047.1|71056.9|71040.1|317
1589216700000|2020-05-11 17:05:00|71062.9|71042.9|71047.9|71027.9|71063.5|71046.6|71042.6|71027.3|305
1589217000000|2020-05-11 17:10:00|71043.6|71033.6|71044.7|71024.7|71048.6|71034.4|71038.7|71024.1|318
1589217300000|2020-05-11 17:15:00|71047.5|71027.5|71057.3|71037.3|71062.4|71047.1|71042.2|71027.2|414
1589217600000|2020-05-11 17:20:00|71057.4|71037.4|71056.2|71036.2|71059.8|71039.8|71053.6|71033.6|377
1589217900000|2020-05-11 17:25:00|71056.1|71036.1|71050.6|71030.6|71057|71037|71047.3|71027.3|425
1589218200000|2020-05-11 17:30:00|71050.5|71030.5|71053.7|71033.7|71054.2|71034.2|71045.3|71025.3|339
1589218500000|2020-05-11 17:35:00|71053.8|71033.8|71051.2|71031.2|71055.4|71035.4|71049.3|71029.3|228
1589218800000|2020-05-11 17:40:00|71051.3|71031.3|71053.9|71033.9|71055|71038.5|71048|71031.1|240
1589219100000|2020-05-11 17:45:00|71054|71034|71057.3|71037.3|71058|71038|71052.4|71032.4|274
1589219400000|2020-05-11 17:50:00|71057.2|71037.2|71063.6|71043.6|71065.2|71045.2|71056.3|71036.3|405
1589219700000|2020-05-11 17:55:00|71063.7|71043.7|71059.6|71039.6|71065.2|71045.2|71057.8|71037.8|427
1589220000000|2020-05-11 18:00:00|71059.5|71039.5|71069.5|71049.5|71072.8|71052.8|71059.5|71039.5|485
1589220300000|2020-05-11 18:05:00|71069.7|71049.7|71066|71046|71071|71051|71063.4|71043.4|772
1589220600000|2020-05-11 18:10:00|71066.2|71046.2|71076.1|71056.1|71077.2|71057.2|71065.2|71045.2|574
1589220900000|2020-05-11 18:15:00|71075.9|71055.9|71075.3|71055.3|71078.9|71058.9|71072.7|71052.7|576
1589221200000|2020-05-11 18:20:00|71075.2|71055.2|71074.2|71054.2|71077|71061.4|71070.5|71052.2|799
1589221500000|2020-05-11 18:25:00|71074.4|71054.4|71068.5|71058.5|71075.2|71059|71068.1|71051.7|635
1589221800000|2020-05-11 18:30:00|71073.6|71053.6|71072|71052|71074.5|71059|71067.6|71051.1|500
1589222100000|2020-05-11 18:35:00|71071.9|71051.9|71073.3|71053.3|71076.9|71061.2|71066|71050.1|372
1589222400000|2020-05-11 18:40:00|71073.5|71053.5|71074.7|71054.7|71075.5|71059|71067.2|71052|542
1589222700000|2020-05-11 18:45:00|71074.8|71054.8|71072.7|71052.7|71075.7|71060.6|71066.4|71051.5|381
1589223000000|2020-05-11 18:50:00|71072.5|71052.5|71067.1|71057.1|71073.1|71058|71065.8|71051.4|219
1589223300000|2020-05-11 18:55:00|71067|71057|71067.8|71057.8|71072.7|71058.2|71066|71052|226
1589223600000|2020-05-11 19:00:00|71067.9|71057.9|71066|71056|71073.2|71057.9|71065.4|71050.2|293
1589223900000|2020-05-11 19:05:00|71066.2|71056.2|71063.1|71043.1|71070|71056.6|71061.9|71041.9|264
1589224200000|2020-05-11 19:10:00|71063|71043|71063.3|71043.3|71063.9|71043.9|71062|71042|223
1589224500000|2020-05-11 19:15:00|71063.1|71043.1|71065.3|71045.3|71067|71047|71059|71039|338
1589224800000|2020-05-11 19:20:00|71065.1|71045.1|71064.9|71044.9|71066.8|71046.8|71063.2|71043.2|355
1589225100000|2020-05-11 19:25:00|71065|71045|71066.8|71046.8|71067.7|71047.7|71064.1|71044.1|313
1589225400000|2020-05-11 19:30:00|71067.4|71047.4|71066.2|71046.2|71070.6|71050.6|71065.7|71045.7|261
1589225700000|2020-05-11 19:35:00|71066.8|71046.8|71061.1|71041.1|71068.9|71048.9|71057.2|71037.2|462
1589226000000|2020-05-11 19:40:00|71061|71041|71060.5|71040.5|71061.8|71041.8|71058.8|71038.8|380
1589226300000|2020-05-11 19:45:00|71060.6|71040.6|71062.6|71042.6|71070.6|71050.6|71056.7|71036.7|429
1589226600000|2020-05-11 19:50:00|71062.5|71042.5|71061.2|71041.2|71073.6|71053.6|71060.4|71040.4|300
1589226900000|2020-05-11 19:55:00|71061|71041|71072.6|71052.6|71073.5|71053.5|71060.5|71040.5|391
1589227200000|2020-05-11 20:00:00|71072.5|71052.5|71071.3|71051.3|71076.7|71056.7|71071.3|71051.3|305
1589227500000|2020-05-11 20:05:00|71070.5|71050.5|71071|71051|71077.4|71057.4|71068.7|71048.7|455
1589227800000|2020-05-11 20:10:00|71074.8|71054.8|71073.6|71053.6|71078.2|71058.2|71070.4|71050.4|324
1589228100000|2020-05-11 20:15:00|71072|71052|71071.9|71051.9|71073.4|71053.4|71069.7|71049.7|231
1589228400000|2020-05-11 20:20:00|71071.8|71051.8|71080.8|71060.8|71082.9|71062.9|71071.8|71051.8|271
1589228700000|2020-05-11 20:25:00|71080.9|71060.9|71079.9|71059.9|71081.7|71061.7|71079.5|71059.5|153
1589229000000|2020-05-11 20:30:00|71080|71060|71081.5|71061.5|71082.7|71062.7|71079.8|71059.8|171
1589229300000|2020-05-11 20:35:00|71080.5|71060.5|71081|71061|71084.2|71064.2|71079.9|71059.9|132
1589229600000|2020-05-11 20:40:00|71081.1|71061.1|71082|71062|71082.4|71062.4|71079.9|71059.9|157
1589229900000|2020-05-11 20:45:00|71081.9|71061.9|71090.5|71070.5|71092|71072|71080.1|71060.1|255
1589230200000|2020-05-11 20:50:00|71089.9|71069.9|71090.4|71070.4|71098.9|71073.7|71086.5|71055.1|174
1589230500000|2020-05-11 20:55:00|71091.1|71071.1|71087.9|71051|71100.3|71073.1|71084.9|71047.5|327
1589230800000|2020-05-11 21:00:00|71092.1|71046|71088.6|71024.3|71106.1|71068.3|71074.9|71018.4|29
1589231100000|2020-05-11 21:05:00|71090.4|71014.8|71082.8|71024.3|71109.3|71025|71082.8|70998|65
1589231400000|2020-05-11 21:10:00|71094.1|71017|71082.9|71024.3|71113.3|71024.3|71082.8|70997.6|98
1589231700000|2020-05-11 21:15:00|71108.6|71017.9|71098.2|71017.1|71108.6|71027.2|71082.9|70999.4|114
1589232000000|2020-05-11 21:20:00|71099.7|71016.5|71108.7|71017.2|71108.7|71026.4|71082.9|71013.1|76
1589232300000|2020-05-11 21:25:00|71082.9|71024.3|71093.8|71017.2|71106|71025.7|71082.9|71007.4|93
1589232600000|2020-05-11 21:30:00|71094|71017|71072.7|71017.8|71107.3|71036.4|71072.7|71006.7|169
1589232900000|2020-05-11 21:35:00|71107|71036.4|71076.1|71027.7|71107|71036.4|71072.7|70998.1|120
1589233200000|2020-05-11 21:40:00|71079.5|71023.4|71089.9|71043.6|71095.9|71044.6|71068.2|71017.4|166
1589233500000|2020-05-11 21:45:00|71092.4|71044.6|71094.2|71041.7|71102.9|71053.4|71086.7|71032|109
1589233800000|2020-05-11 21:50:00|71088.6|71048|71091.3|71046.9|71097.6|71053.4|71083.8|71029|127
1589234100000|2020-05-11 21:55:00|71094.6|71044.2|71089.2|71049.9|71097.4|71053.4|71077.3|71035.1|182
1589234400000|2020-05-11 22:00:00|71093.3|71046.7|71091.7|71048.8|71100.9|71056.6|71088.2|71041.3|176
1589234700000|2020-05-11 22:05:00|71095.7|71045.2|71093|71046.4|71098.4|71052.6|71084|71041.1|162
1589235000000|2020-05-11 22:10:00|71094.5|71048.4|71088.8|71045.2|71096.4|71055.8|71075.8|71042.4|212
1589235300000|2020-05-11 22:15:00|71090.1|71041.7|71092.2|71043.4|71095.5|71053.3|71082.5|71039.2|150
1589235600000|2020-05-11 22:20:00|71092.3|71043.1|71090.6|71045.5|71096.3|71052.5|71085|71040.9|129
1589235900000|2020-05-11 22:25:00|71090.5|71046.1|71092.1|71047.2|71096.2|71052.1|71086.8|71038.7|128
1589236200000|2020-05-11 22:30:00|71093.6|71049.3|71092.8|71049|71102.4|71053.3|71083.8|71036.7|155
1589236500000|2020-05-11 22:35:00|71096.9|71043.7|71084|71046.3|71102.4|71053.3|71080.3|71036.7|195
1589236800000|2020-05-11 22:40:00|71081|71048.5|71094.4|71049.7|71094.9|71053.2|71079.7|71042.1|277
1589237100000|2020-05-11 22:45:00|71090.1|71045|71088.1|71048.4|71094.8|71056.2|71076.2|71041.6|545
1589237400000|2020-05-11 22:50:00|71088|71048.3|71090.4|71050.5|71094.9|71058.8|71077.4|71044.4|546
1589237700000|2020-05-11 22:55:00|71090.5|71050.4|71096.5|71050.3|71099.5|71057.6|71085.6|71047.1|334
1589238000000|2020-05-11 23:00:00|71099.3|71051.4|71096.8|71052.5|71106.8|71061.2|71073.7|71042.4|920
1589238300000|2020-05-11 23:05:00|71096.3|71053|71100.5|71059.9|71106.9|71063.5|71087.7|71049.6|809
1589238600000|2020-05-11 23:10:00|71095.9|71061.7|71093.8|71057.4|71101.2|71063.6|71090.8|71053.8|576
1589238900000|2020-05-11 23:15:00|71094.1|71057.3|71088.8|71068.8|71106.1|71079.5|71086.3|71053.3|615
1589239200000|2020-05-11 23:20:00|71088.7|71068.7|71095.3|71058.4|71098.7|71069|71086.3|71049.4|756
1589239500000|2020-05-11 23:25:00|71096.2|71058.8|71097|71061.2|71100.6|71070.5|71089.4|71052|805
1589239800000|2020-05-11 23:30:00|71096.5|71061.3|71093.8|71058.2|71100.6|71071.9|71088.5|71056.7|814
1589240100000|2020-05-11 23:35:00|71093.3|71058|71089.7|71069.7|71097.4|71070|71086.9|71056.6|821
1589240400000|2020-05-11 23:40:00|71089.5|71069.5|71087|71067|71095.2|71069.7|71085.1|71059.9|506
1589240700000|2020-05-11 23:45:00|71086.5|71066.5|71066.7|71046.7|71093.3|71073.1|71063.8|71043.8|621
1589241000000|2020-05-11 23:50:00|71063.4|71043.4|71084.7|71064.7|71087.2|71067.2|71062.6|71042.6|548
1589241300000|2020-05-11 23:55:00|71084.2|71064.2|71080.2|71060.2|71090.7|71067.9|71078|71051.4|534
1589241600000|2020-05-12 00:00:00|71079.7|71059.7|71068.8|71048.8|71079.7|71059.7|71060.8|71040.8|435
1589241900000|2020-05-12 00:05:00|71069.1|71049.1|71075.7|71055.7|71087.1|71067.1|71068.2|71048.2|572
1589242200000|2020-05-12 00:10:00|71075|71055|71114.4|71094.4|71118.9|71098.9|71071.5|71051.5|755
1589242500000|2020-05-12 00:15:00|71113.2|71093.2|71100.6|71080.6|71122.7|71102.7|71077.5|71057.5|900
1589242800000|2020-05-12 00:20:00|71100.3|71080.3|71117.2|71097.2|71126.7|71106.7|71097|71077|722
1589243100000|2020-05-12 00:25:00|71117.1|71097.1|71139.7|71119.7|71147|71127|71116.6|71096.6|836
1589243400000|2020-05-12 00:30:00|71139.1|71119.1|71138.9|71118.9|71151.8|71131.8|71124.2|71104.2|838
1589243700000|2020-05-12 00:35:00|71138.4|71118.4|71140.4|71120.4|71145|71125|71133.7|71113.7|565
1589244000000|2020-05-12 00:40:00|71140.8|71120.8|71124.1|71104.1|71140.8|71120.8|71117.9|71097.9|732
1589244300000|2020-05-12 00:45:00|71124.3|71104.3|71127.8|71107.8|71127.9|71107.9|71116.2|71096.2|702
1589244600000|2020-05-12 00:50:00|71127.6|71107.6|71119.2|71099.2|71137.9|71117.9|71115.3|71095.3|719
1589244900000|2020-05-12 00:55:00|71119.3|71099.3|71130.5|71110.5|71138.9|71118.9|71117.8|71097.8|630
1589245200000|2020-05-12 01:00:00|71130.7|71110.7|71130.7|71110.7|71137.6|71117.6|71115.7|71095.7|761
1589245500000|2020-05-12 01:05:00|71130.9|71110.9|71100|71080|71132.4|71112.4|71094.2|71076.8|603
1589245800000|2020-05-12 01:10:00|71099.2|71079.2|71111.4|71091.4|71115.7|71095.7|71094.2|71079.2|624
1589246100000|2020-05-12 01:15:00|71111.5|71091.5|71116.8|71096.8|71136.2|71116.2|71104.5|71087.4|677
1589246400000|2020-05-12 01:20:00|71117|71097|71100.6|71090.6|71120.4|71100.4|71099.4|71085.3|570
1589246700000|2020-05-12 01:25:00|71100.7|71090.7|71101.5|71081.5|71114.6|71098.6|71091.1|71076.5|571
1589247000000|2020-05-12 01:30:00|71101.3|71081.3|71084.1|71074.1|71103.5|71083.8|71077.9|71067.9|693
1589247300000|2020-05-12 01:35:00|71084.2|71074.2|71113.7|71103.7|71114.1|71104.1|71073.3|71063.3|804
1589247600000|2020-05-12 01:40:00|71113.6|71103.6|71117|71107|71125.1|71115.1|71109.9|71099.9|732
1589247900000|2020-05-12 01:45:00|71116.9|71106.9|71131|71121|71136.9|71126.9|71116.9|71106.9|771
1589248200000|2020-05-12 01:50:00|71130.9|71120.9|71102.5|71092.5|71131.6|71121.6|71102.4|71092.4|748
1589248500000|2020-05-12 01:55:00|71102.6|71092.6|71085.4|71075.4|71114.8|71104.8|71085.4|71075.4|782
1589248800000|2020-05-12 02:00:00|71086.6|71076.6|71088.6|71078.6|71090|71080|71066.7|71056.7|796
1589249100000|2020-05-12 02:05:00|71090.4|71080.4|71083.7|71073.7|71091.4|71081.4|71065.7|71055.7|664
1589249400000|2020-05-12 02:10:00|71083.6|71073.6|71085.8|71075.8|71093.9|71083.9|71083.1|71073.1|673
1589249700000|2020-05-12 02:15:00|71085.7|71075.7|71090.4|71080.4|71095.3|71085.3|71080.9|71070.9|723
1589250000000|2020-05-12 02:20:00|71090.1|71080.1|71084.6|71074.6|71090.7|71080.7|71073.6|71063.6|632
1589250300000|2020-05-12 02:25:00|71085|71075|71076.3|71066.3|71085.7|71075.7|71065.7|71055.7|641
1589250600000|2020-05-12 02:30:00|71076.8|71066.8|71083.4|71073.4|71086|71076|71066.4|71056.4|725
1589250900000|2020-05-12 02:35:00|71083.5|71073.5|71072.7|71062.7|71084.3|71074.3|71071.5|71061.5|485
1589251200000|2020-05-12 02:40:00|71072.9|71062.9|71072.9|71062.9|71073.9|71063.9|71059.1|71049.1|558
1589251500000|2020-05-12 02:45:00|71073.1|71063.1|71058.3|71048.3|71073.2|71063.2|71054.9|71044.9|647
1589251800000|2020-05-12 02:50:00|71058.6|71048.6|71058.7|71048.7|71069|71059|71055.8|71045.8|625
1589252100000|2020-05-12 02:55:00|71058.8|71048.8|71068.7|71058.7|71071|71061|71058.7|71048.7|652
1589252400000|2020-05-12 03:00:00|71068.4|71058.4|71080.4|71070.4|71083.1|71073.1|71066|71056|603
1589252700000|2020-05-12 03:05:00|71080.2|71070.2|71073.9|71063.9|71086.8|71076.8|71072.4|71062.4|614
1589253000000|2020-05-12 03:10:00|71074|71064|71097.3|71087.3|71100.5|71090.5|71074|71064|666
1589253300000|2020-05-12 03:15:00|71097.4|71087.4|71084.8|71074.8|71097.5|71087.5|71084.6|71074.6|618
1589253600000|2020-05-12 03:20:00|71084.9|71074.9|71078.9|71068.9|71092|71082|71078.8|71068.8|558
1589253900000|2020-05-12 03:25:00|71079.1|71069.1|71080.4|71070.4|71084.3|71074.3|71070.3|71060.3|641
1589254200000|2020-05-12 03:30:00|71080.2|71070.2|71086.6|71076.6|71089.9|71079.9|71078|71068|521
1589254500000|2020-05-12 03:35:00|71086.5|71076.5|71085.9|71075.9|71086.9|71076.9|71077.8|71067.8|464
1589254800000|2020-05-12 03:40:00|71085.8|71075.8|71063.8|71053.8|71086.9|71076.9|71059.2|71049.2|625
1589255100000|2020-05-12 03:45:00|71063.9|71053.9|71070.3|71060.3|71072|71062|71063.9|71053.9|491
1589255400000|2020-05-12 03:50:00|71070.2|71060.2|71059.2|71049.2|71070.3|71060.3|71057.9|71047.9|389
1589255700000|2020-05-12 03:55:00|71059.1|71049.1|71055.8|71045.8|71062.2|71052.2|71052.3|71042.3|477
1589256000000|2020-05-12 04:00:00|71056.6|71046.6|71066.4|71056.4|71066.9|71056.9|71054.4|71044.4|466
1589256300000|2020-05-12 04:05:00|71066.2|71056.2|71064.2|71054.2|71074.7|71064.7|71064|71054|496
1589256600000|2020-05-12 04:10:00|71062.1|71052.1|71054|71044|71062.1|71052.1|71052.5|71042.5|571
1589256900000|2020-05-12 04:15:00|71054.2|71044.2|71057.1|71047.1|71064.9|71054.9|71053.3|71043.3|542
1589257200000|2020-05-12 04:20:00|71056.8|71046.8|71058.5|71048.5|71063.9|71053.9|71053.6|71043.6|539
1589257500000|2020-05-12 04:25:00|71058.4|71048.4|71071.4|71061.4|71071.9|71061.9|71058.2|71048.2|410
1589257800000|2020-05-12 04:30:00|71071.5|71061.5|71068.9|71058.9|71077.2|71067.2|71060.1|71050.1|643
1589258100000|2020-05-12 04:35:00|71068.7|71058.7|71058.9|71048.9|71072.1|71062.1|71058.9|71048.9|489
1589258400000|2020-05-12 04:40:00|71059|71049|71073.7|71063.7|71076.1|71066.1|71059|71049|493
1589258700000|2020-05-12 04:45:00|71073.5|71063.5|71070.8|71060.8|71073.8|71063.8|71066.7|71056.7|293
1589259000000|2020-05-12 04:50:00|71070.9|71060.9|71077.4|71067.4|71079.4|71069.4|71070|71060|294
1589259300000|2020-05-12 04:55:00|71077.5|71067.5|71069.5|71059.5|71077.6|71067.6|71065.9|71055.9|464
1589259600000|2020-05-12 05:00:00|71068.9|71058.9|71065.4|71055.4|71069.8|71059.8|71063.2|71053.2|402
1589259900000|2020-05-12 05:05:00|71065.6|71055.6|71062.7|71052.7|71065.6|71055.6|71053.5|71043.5|578
1589260200000|2020-05-12 05:10:00|71062.6|71052.6|71068.3|71058.3|71074.8|71064.8|71062.6|71052.6|578
1589260500000|2020-05-12 05:15:00|71068.2|71058.2|71055.4|71045.4|71070.2|71060.2|71055.3|71045.3|435
1589260800000|2020-05-12 05:20:00|71055.3|71045.3|71037.9|71027.9|71056.1|71046.1|71036.1|71026.1|698
1589261100000|2020-05-12 05:25:00|71038|71028|71041.3|71031.3|71043.4|71033.4|71033.9|71023.9|539
1589261400000|2020-05-12 05:30:00|71041.2|71031.2|71038.5|71028.5|71060.2|71050.2|71034.7|71024.7|638
1589261700000|2020-05-12 05:35:00|71037.9|71027.9|71042.4|71032.4|71043.8|71033.8|71030.7|71020.7|634
1589262000000|2020-05-12 05:40:00|71042|71032|71038.2|71028.2|71042.1|71032.1|71032|71022|521
1589262300000|2020-05-12 05:45:00|71038.1|71028.1|71034.3|71024.3|71042.2|71032.2|71031.3|71021.3|504
1589262600000|2020-05-12 05:50:00|71034.4|71024.4|71040.7|71030.7|71048.3|71038.3|71034.3|71024.3|582
1589262900000|2020-05-12 05:55:00|71040.6|71030.6|71061.5|71051.5|71065.8|71055.8|71039.4|71029.4|559
1589263200000|2020-05-12 06:00:00|71061.8|71051.8|71068.6|71058.6|71070.5|71060.5|71053.8|71043.8|733
1589263500000|2020-05-12 06:05:00|71068.7|71058.7|71065.6|71055.6|71070.4|71060.4|71062.7|71052.7|639
1589263800000|2020-05-12 06:10:00|71065.7|71055.7|71076.6|71066.6|71080.5|71070.5|71063.3|71053.3|646
1589264100000|2020-05-12 06:15:00|71075.9|71065.9|71071|71061|71079.6|71069.6|71069.3|71059.3|490
1589264400000|2020-05-12 06:20:00|71070.9|71060.9|71067.1|71057.1|71072.3|71062.3|71060.4|71050.4|598
1589264700000|2020-05-12 06:25:00|71067.4|71057.4|71047.2|71037.2|71068.4|71058.4|71047.1|71037.1|628
1589265000000|2020-05-12 06:30:00|71047.6|71037.6|71051.6|71041.6|71057.8|71047.8|71039|71029|700
1589265300000|2020-05-12 06:35:00|71051.7|71041.7|71052.5|71042.5|71064.6|71054.6|71049.4|71039.4|607
1589265600000|2020-05-12 06:40:00|71053.2|71043.2|71051.1|71041.1|71063.1|71053.1|71047.4|71037.4|560
1589265900000|2020-05-12 06:45:00|71051|71041|71057.7|71047.7|71062.3|71052.3|71050.6|71040.6|495
1589266200000|2020-05-12 06:50:00|71057.5|71047.5|71061|71051|71062.9|71052.9|71054.3|71044.3|586
1589266500000|2020-05-12 06:55:00|71061.1|71051.1|71024.1|71014.1|71061.3|71051.3|71020.5|71010.5|882
1589266800000|2020-05-12 07:00:00|71024.3|71014.3|71033.1|71023.1|71041|71031|71021.6|71011.6|667
1589267100000|2020-05-12 07:05:00|71033.3|71023.3|71052.7|71042.7|71055.7|71045.7|71028.5|71018.5|658
1589267400000|2020-05-12 07:10:00|71052.8|71042.8|71056.3|71046.3|71062.1|71052.1|71049.1|71039.1|675
1589267700000|2020-05-12 07:15:00|71056.5|71046.5|71053.4|71043.4|71064.2|71054.2|71049.7|71039.7|682
1589268000000|2020-05-12 07:20:00|71053.5|71043.5|71037.7|71027.7|71058.1|71048.1|71036.6|71026.6|650
1589268300000|2020-05-12 07:25:00|71038|71028|71043.2|71033.2|71045.8|71035.8|71037.2|71027.2|531
1589268600000|2020-05-12 07:30:00|71043.8|71033.8|71043.9|71033.9|71062|71052|71042.3|71032.3|564
1589268900000|2020-05-12 07:35:00|71044|71034|71053.8|71043.8|71058|71048|71039.6|71029.6|529
1589269200000|2020-05-12 07:40:00|71053.9|71043.9|71049.6|71039.6|71056.8|71046.8|71037.4|71027.4|594
1589269500000|2020-05-12 07:45:00|71049.7|71039.7|71058.4|71048.4|71067.7|71057.7|71049.4|71039.4|571
1589269800000|2020-05-12 07:50:00|71058.3|71048.3|71014|71004|71064.8|71054.8|71014|71003.2|606
1589270100000|2020-05-12 07:55:00|71013.9|71003.9|71022.7|71012.7|71027|71017|71006.2|70996.2|687
1589270400000|2020-05-12 08:00:00|71022.5|71012.5|71006.8|70996.8|71024.3|71014.3|71006.6|70996.6|686
1589270700000|2020-05-12 08:05:00|71006.7|70996.7|71026|71016|71029.8|71019.8|71000.3|70990.3|594
1589271000000|2020-05-12 08:10:00|71025.9|71015.9|71008.6|70998.6|71029.7|71019.7|71006.6|70996.6|568
1589271300000|2020-05-12 08:15:00|71008.5|70998.5|71012|71002|71016.5|71006.5|71001.3|70991.3|630
1589271600000|2020-05-12 08:20:00|71012.1|71002.1|71022|71012|71026.7|71016.7|71007.8|70997.8|560
1589271900000|2020-05-12 08:25:00|71022.1|71012.1|71022.9|71012.9|71044.6|71034.6|71022.1|71012.1|658
1589272200000|2020-05-12 08:30:00|71023|71013|71029.1|71019.1|71030.8|71020.8|71019.8|71009.8|545
1589272500000|2020-05-12 08:35:00|71029|71019|71040.5|71030.5|71047.7|71037.7|71023.9|71013.9|553
1589272800000|2020-05-12 08:40:00|71040.4|71030.4|71041.2|71031.2|71052.1|71042.1|71038.3|71028.3|536
1589273100000|2020-05-12 08:45:00|71041.3|71031.3|71032.9|71022.9|71041.3|71031.3|71030.8|71020.8|507
1589273400000|2020-05-12 08:50:00|71032.8|71022.8|71025.4|71015.4|71034.6|71024.6|71023.7|71013.7|493
1589273700000|2020-05-12 08:55:00|71023.9|71013.9|71025.8|71015.8|71031.4|71021.4|71012.9|71002.9|531
1589274000000|2020-05-12 09:00:00|71025.4|71015.4|71027.8|71017.8|71031.6|71021.6|71018.8|71008.8|543
1589274300000|2020-05-12 09:05:00|71028.1|71018.1|71023.6|71013.6|71031.1|71021.1|71017.4|71007.4|430
1589274600000|2020-05-12 09:10:00|71023.5|71013.5|71016.7|71006.7|71029.2|71019.2|71015.6|71005.6|434
1589274900000|2020-05-12 09:15:00|71016.2|71006.2|71008.3|70998.3|71016.2|71006.2|70987|70977|596
1589275200000|2020-05-12 09:20:00|71008.4|70998.4|71001.3|70991.3|71010.7|71000.7|71000|70990|378
1589275500000|2020-05-12 09:25:00|71001.4|70991.4|71004.2|70994.2|71007|70997|70997|70987|455
1589275800000|2020-05-12 09:30:00|71004.1|70994.1|71006.8|70996.8|71008.6|70998.6|70995.7|70985.7|456
1589276100000|2020-05-12 09:35:00|71006.6|70996.6|71027.7|71017.7|71030.8|71020.8|71006.4|70996.4|422
1589276400000|2020-05-12 09:40:00|71027.1|71017.1|71018.7|71008.7|71027.5|71017.5|71013.3|71003.3|564
1589276700000|2020-05-12 09:45:00|71018.6|71008.6|71023.2|71013.2|71030.8|71020.8|71017.8|71007.8|498
1589277000000|2020-05-12 09:50:00|71023.1|71013.1|71016.6|71006.6|71028.6|71018.6|71012.4|71002.4|554
1589277300000|2020-05-12 09:55:00|71016.3|71006.3|71028.5|71008.5|71032.3|71017.6|71011.8|70997.4|505
1589277600000|2020-05-12 10:00:00|71028.8|71008.8|71019.3|70999.3|71029|71013.7|71003.4|70991|610
1589277900000|2020-05-12 10:05:00|71019.4|70999.4|71011.1|71001.1|71019.4|71005.6|71010.8|70999.3|350
1589278200000|2020-05-12 10:10:00|71010.5|71000.5|70999|70989|71011.3|71001.3|70984.2|70969.1|454
1589278500000|2020-05-12 10:15:00|70998.9|70988.9|70967.2|70947.2|71006.6|70992|70957.4|70942.5|667
1589278800000|2020-05-12 10:20:00|70967.3|70947.3|70967.8|70957.8|70981.4|70971.4|70959.4|70944.9|602
1589279100000|2020-05-12 10:25:00|70967.7|70957.7|70963|70953|70967.7|70957.7|70950.2|70937.3|619
1589279400000|2020-05-12 10:30:00|70962.9|70952.9|70990.8|70980.8|70998.5|70981.2|70962.8|70952.7|585
1589279700000|2020-05-12 10:35:00|70990.4|70980.4|70988.7|70978.7|70997.7|70987.7|70980.5|70969.3|569
1589280000000|2020-05-12 10:40:00|70988.8|70978.8|70986|70976|71004.4|70994|70985.5|70975.5|527
1589280300000|2020-05-12 10:45:00|70983|70973|70989.9|70979.9|70996|70985.2|70977.2|70962.6|552
1589280600000|2020-05-12 10:50:00|70990|70980|70977.2|70967.2|70996.1|70981.4|70976.9|70966.9|455
1589280900000|2020-05-12 10:55:00|70977.3|70967.3|70982.1|70972.1|70988|70974.9|70966.2|70953.5|559
1589281200000|2020-05-12 11:00:00|70982.5|70972.5|70972.3|70962.3|70987.2|70974.6|70969.8|70957.4|556
1589281500000|2020-05-12 11:05:00|70972.4|70962.4|70964|70954|70981.1|70968.2|70960.5|70950.5|474
1589281800000|2020-05-12 11:10:00|70964.1|70954.1|70958|70948|70970.3|70956.7|70954.9|70944.9|535
1589282100000|2020-05-12 11:15:00|70959.3|70949.3|70961.4|70951.4|70961.4|70951.4|70948.8|70938.8|472
1589282400000|2020-05-12 11:20:00|70961.3|70951.3|70951|70941|70961.5|70951.5|70944.5|70934.5|494
1589282700000|2020-05-12 11:25:00|70949.6|70939.6|70946.2|70936.2|70949.6|70939.6|70940|70930|454
1589283000000|2020-05-12 11:30:00|70946.1|70936.1|70950.9|70940.9|70959.5|70949.5|70945|70935|496
1589283300000|2020-05-12 11:35:00|70950.8|70940.8|70950.8|70940.8|70958.9|70948.9|70949.2|70939.2|457
1589283600000|2020-05-12 11:40:00|70951|70941|70939.9|70929.9|70955|70945|70939.7|70929.7|412
1589283900000|2020-05-12 11:45:00|70939.2|70929.2|70933.6|70923.6|70943.7|70933.7|70927.1|70917.1|526
1589284200000|2020-05-12 11:50:00|70934|70924|70939.4|70929.4|70943.5|70933.5|70930.9|70920.9|542
1589284500000|2020-05-12 11:55:00|70939.3|70929.3|70938.7|70928.7|70948.7|70938.7|70937.2|70927.2|526
1589284800000|2020-05-12 12:00:00|70938.2|70928.2|70939.3|70929.3|70947.7|70937.7|70935.4|70925.4|598
1589285100000|2020-05-12 12:05:00|70939.4|70929.4|70933.9|70923.9|70941.4|70931.4|70932.5|70922.5|541
1589285400000|2020-05-12 12:10:00|70934|70924|70906.7|70896.7|70934|70924|70903.1|70893.1|686
1589285700000|2020-05-12 12:15:00|70906.6|70896.6|70908.3|70898.3|70910.6|70900.6|70903.4|70893.4|527
1589286000000|2020-05-12 12:20:00|70908.2|70898.2|70912.6|70902.6|70914.3|70904.3|70906|70896|456
1589286300000|2020-05-12 12:25:00|70913.1|70903.1|70978.9|70935|70984.8|70938.6|70910.1|70900.1|541
1589286600000|2020-05-12 12:30:00|70979.5|70936.8|70906.7|70896.7|70979.9|70941.2|70906.2|70892.3|708
1589286900000|2020-05-12 12:35:00|70907|70897|70910.4|70890.4|70913|70898.9|70897.4|70885.2|765
1589287200000|2020-05-12 12:40:00|70907.6|70897.6|70900.3|70890.3|70913|70898.8|70898.7|70884.4|687
1589287500000|2020-05-12 12:45:00|70900.5|70890.5|70906.4|70896.4|70911.7|70900.3|70896.2|70886.2|658
1589287800000|2020-05-12 12:50:00|70906.2|70896.2|70918.5|70908.5|70925|70914.2|70905.9|70895.9|549
1589288100000|2020-05-12 12:55:00|70918.4|70908.4|70926.7|70916.7|70936|70926|70916.1|70906.1|594
1589288400000|2020-05-12 13:00:00|70926.6|70916.6|70924.4|70904.4|70936.7|70923.6|70924.3|70904.3|548
1589288700000|2020-05-12 13:05:00|70924.7|70904.7|70934.7|70914.7|70938.3|70918.3|70921.8|70901.8|637
1589289000000|2020-05-12 13:10:00|70934.8|70914.8|70913.6|70893.6|70935.6|70915.6|70913|70893|540
1589289300000|2020-05-12 13:15:00|70914.4|70894.4|70926.8|70906.8|70929.5|70909.5|70913.2|70893.2|635
1589289600000|2020-05-12 13:20:00|70926.9|70906.9|70935.4|70915.4|70936.5|70916.5|70916|70896|642
1589289900000|2020-05-12 13:25:00|70935.6|70915.6|70916.6|70896.6|70936.5|70916.5|70916.4|70896.4|585
1589290200000|2020-05-12 13:30:00|70916.7|70896.7|70936|70916|70936.4|70916.4|70915.7|70895.7|824
1589290500000|2020-05-12 13:35:00|70935.9|70915.9|70936.7|70916.7|70937.4|70917.6|70927.2|70910.5|924
1589290800000|2020-05-12 13:40:00|70935.8|70915.8|70957.5|70937.5|70958|70938|70933.3|70913.3|703
1589291100000|2020-05-12 13:45:00|70957.7|70937.7|70973.5|70953.5|70978.6|70958.6|70957.5|70937.5|667
1589291400000|2020-05-12 13:50:00|70973.1|70953.1|70969.3|70949.3|70984|70964|70960.9|70940.9|655
1589291700000|2020-05-12 13:55:00|70969.8|70949.8|70940.5|70920.5|70970.2|70950.2|70933.3|70915.7|820
1589292000000|2020-05-12 14:00:00|70940.7|70920.7|70952.1|70932.1|70967.4|70947.4|70938.3|70918.3|729
1589292300000|2020-05-12 14:05:00|70952|70932|70975.2|70955.2|70979.3|70959.3|70949.2|70929.2|516
1589292600000|2020-05-12 14:10:00|70975.5|70955.5|70974.3|70954.3|70979.2|70959.2|70967.9|70947.9|621
1589292900000|2020-05-12 14:15:00|70973.7|70953.7|70966.4|70946.4|70977.8|70957.8|70961.3|70941.3|582
1589293200000|2020-05-12 14:20:00|70966.1|70946.1|70966.8|70946.8|70973.9|70953.9|70961.3|70941.3|592
1589293500000|2020-05-12 14:25:00|70967.1|70947.1|70976.5|70956.5|70977.3|70960.8|70964.8|70944.8|561
1589293800000|2020-05-12 14:30:00|70976|70956|70978.2|70958.2|70984.8|70964.8|70969.8|70954.4|434
1589294100000|2020-05-12 14:35:00|70977.8|70957.8|70975.7|70955.7|70979.1|70962.4|70970.1|70950.1|270
1589294400000|2020-05-12 14:40:00|70976.2|70956.2|70973.8|70953.8|70977.2|70961.6|70970.4|70952|293
1589294700000|2020-05-12 14:45:00|70973.7|70953.7|70973.2|70953.2|70974.8|70955.4|70964.9|70947.9|336
1589295000000|2020-05-12 14:50:00|70973.4|70953.4|70981|70961|70999.2|70979.2|70970.4|70950.4|551
1589295300000|2020-05-12 14:55:00|70980.7|70960.7|70969.8|70959.8|70983.6|70965.3|70967.3|70947.3|750
1589295600000|2020-05-12 15:00:00|70969.5|70959.5|70973.2|70963.2|70982.6|70972.6|70967.2|70952.9|642
1589295900000|2020-05-12 15:05:00|70973.3|70963.3|70973.4|70953.4|70982.8|70970.2|70967.5|70952.8|597
1589296200000|2020-05-12 15:10:00|70973.2|70953.2|70972.1|70962.1|70977.2|70962.5|70959.5|70939.5|677
1589296500000|2020-05-12 15:15:00|70972.4|70962.4|70972|70962|70983.3|70968.4|70967.1|70947.5|605
1589296800000|2020-05-12 15:20:00|70972.9|70962.9|70968.8|70958.8|70976.5|70966.5|70963.4|70948.9|604
1589297100000|2020-05-12 15:25:00|70968.4|70958.4|70960.6|70940.6|70969.6|70959.6|70960.6|70940.6|493
1589297400000|2020-05-12 15:30:00|70963.3|70943.3|70969.7|70959.7|70976.2|70962.2|70962|70943.3|442
1589297700000|2020-05-12 15:35:00|70969.6|70959.6|70970.4|70960.4|70972.2|70962.2|70964.5|70954.5|444
1589298000000|2020-05-12 15:40:00|70970.5|70960.5|70968.3|70958.3|70975|70962.2|70968.1|70953.2|393
1589298300000|2020-05-12 15:45:00|70968.4|70958.4|70977.8|70967.8|70984.3|70969.2|70967.7|70954.6|404
1589298600000|2020-05-12 15:50:00|70977.7|70967.7|70984.7|70974.7|70989.9|70975|70976.3|70961.6|427
1589298900000|2020-05-12 15:55:00|70984.6|70974.6|70983.2|70973.2|70993.3|70975.9|70982.9|70968|350
1589299200000|2020-05-12 16:00:00|70988.5|70968.5|71004.2|70984.2|71007.8|70993.8|70984.4|70968.5|458
1589299500000|2020-05-12 16:05:00|71004.3|70984.3|71005.9|70985.9|71006.8|70990.6|70992.7|70973.7|484
1589299800000|2020-05-12 16:10:00|71006|70986|71006.2|70986.2|71007.6|70987.6|70996.6|70976.6|497
1589300100000|2020-05-12 16:15:00|71006.3|70986.3|71004.4|70984.4|71014.1|70994.1|70998.4|70982.6|433
1589300400000|2020-05-12 16:20:00|71004.1|70984.1|71002.6|70982.6|71007.5|70987.5|71000.6|70980.6|408
1589300700000|2020-05-12 16:25:00|71002.5|70982.5|71002.8|70982.8|71004.6|70988.9|70997.7|70981.6|277
1589301000000|2020-05-12 16:30:00|71002.9|70982.9|70995.8|70975.8|71006.4|70987.4|70988.2|70970.2|397
1589301300000|2020-05-12 16:35:00|70995.9|70975.9|71007.5|70987.5|71007.9|70988.7|70995.6|70975.6|511
1589301600000|2020-05-12 16:40:00|71007.3|70987.3|71003.8|70993.8|71013.7|70995|71002.4|70986.9|371
1589301900000|2020-05-12 16:45:00|71003.7|70993.7|70985.1|70965.1|71008.8|70994.5|70983.9|70963.9|431
1589302200000|2020-05-12 16:50:00|70984.5|70964.5|70984.7|70964.7|70995.5|70975.5|70982.9|70962.9|367
1589302500000|2020-05-12 16:55:00|70985|70965|70987.7|70967.7|70988.7|70972.5|70978.3|70959.9|367
1589302800000|2020-05-12 17:00:00|70987.6|70967.6|70983|70963|70988|70968.5|70977|70961.6|353
1589303100000|2020-05-12 17:05:00|70983.2|70963.2|70977.8|70967.8|70983.5|70970.2|70971.9|70958.9|356
1589303400000|2020-05-12 17:10:00|70977.9|70967.9|70977.8|70967.8|70979.1|70969.1|70975.9|70965.9|259
1589303700000|2020-05-12 17:15:00|70979.7|70969.7|71020|71000|71025.8|71005.8|70979.7|70966.4|494
1589304000000|2020-05-12 17:20:00|71020.8|71000.8|71073.6|71053.6|71073.6|71053.6|71019.8|70999.8|737
1589304300000|2020-05-12 17:25:00|71073.4|71053.4|71073.5|71053.5|71085.9|71065.9|71041.7|71016.8|754
1589304600000|2020-05-12 17:30:00|71073.6|71053.6|71057.3|71037.3|71094.2|71074.2|71055|71035|628
1589304900000|2020-05-12 17:35:00|71057.2|71037.2|71043.5|71023.5|71057.5|71037.5|71036.1|71016.1|484
1589305200000|2020-05-12 17:40:00|71043.4|71023.4|71043.2|71023.2|71048.1|71028.1|71039.5|71019.5|522
1589305500000|2020-05-12 17:45:00|71043|71023|71032.1|71012.1|71044.2|71024.2|71028.3|71008.3|418
1589305800000|2020-05-12 17:50:00|71031.8|71011.8|71037.3|71017.3|71043.2|71023.2|71029.6|71009.6|415
1589306100000|2020-05-12 17:55:00|71037.4|71017.4|71039.3|71019.3|71048.4|71028.4|71034|71014|534
1589306400000|2020-05-12 18:00:00|71039.5|71019.5|71046.7|71026.7|71053.3|71033.8|71037|71017|473
1589306700000|2020-05-12 18:05:00|71047.3|71027.3|71044.4|71034.4|71048.5|71034.4|71040.5|71022.1|441
1589307000000|2020-05-12 18:10:00|71044.3|71034.3|71056.6|71036.6|71059.8|71039.8|71043.4|71030.2|497
1589307300000|2020-05-12 18:15:00|71056.4|71036.4|71044.6|71024.6|71057|71037|71038|71018|523
1589307600000|2020-05-12 18:20:00|71044.7|71024.7|71043.8|71023.8|71048.8|71028.8|71041.5|71021.5|458
1589307900000|2020-05-12 18:25:00|71043.9|71023.9|71034.1|71014.1|71046.5|71026.5|71026.2|71006.2|633
1589308200000|2020-05-12 18:30:00|71035.2|71015.2|71036.8|71016.8|71037.2|71022.3|71032.3|71014|310
1589308500000|2020-05-12 18:35:00|71036.7|71016.7|71021.5|71001.5|71036.9|71018.9|71017.7|71000|426
1589308800000|2020-05-12 18:40:00|71021.7|71001.7|71039.4|71019.4|71045.7|71028.5|71021.7|71001.7|519
1589309100000|2020-05-12 18:45:00|71039.1|71019.1|71039|71019|71040.7|71020.7|71025.1|71006.4|473
1589309400000|2020-05-12 18:50:00|71039.1|71019.1|71046|71026|71048.2|71028.2|71033.5|71013.5|439
1589309700000|2020-05-12 18:55:00|71046.1|71026.1|71043.9|71023.9|71050.8|71035.2|71039.4|71019.4|375
1589310000000|2020-05-12 19:00:00|71044.2|71024.2|71044.7|71024.7|71046.6|71026.6|71041.3|71021.3|397
1589310300000|2020-05-12 19:05:00|71044.8|71024.8|71031.1|71011.1|71048.7|71028.7|71024.1|71004.1|400
1589310600000|2020-05-12 19:10:00|71030.9|71010.9|71032.1|71012.1|71032.8|71012.8|71027.5|71007.5|349
1589310900000|2020-05-12 19:15:00|71032|71012|71044|71024|71047.5|71027.5|71031.1|71011.1|465
1589311200000|2020-05-12 19:20:00|71044.5|71024.5|71058.2|71038.2|71068.9|71048.9|71043.9|71023.9|498
1589311500000|2020-05-12 19:25:00|71058.1|71038.1|71060.9|71040.9|71061.7|71041.7|71055.2|71035.2|423
1589311800000|2020-05-12 19:30:00|71060.2|71040.2|71061.7|71041.7|71062.2|71042.2|71052.7|71032.7|457
1589312100000|2020-05-12 19:35:00|71061.8|71041.8|71055.9|71035.9|71066.5|71046.5|71045.1|71025.1|560
1589312400000|2020-05-12 19:40:00|71055.8|71035.8|71074.4|71054.4|71079.7|71059.7|71055.8|71035.8|698
1589312700000|2020-05-12 19:45:00|71074.6|71054.6|71076.6|71056.6|71080.6|71060.6|71074.4|71054.4|595
1589313000000|2020-05-12 19:50:00|71076.5|71056.5|71076.4|71056.4|71079.9|71059.9|71075.3|71055.3|619
1589313300000|2020-05-12 19:55:00|71076.3|71056.3|71072|71052|71077.7|71057.7|71045.2|71025.2|569
1589313600000|2020-05-12 20:00:00|71072.6|71052.6|71075.7|71055.7|71076|71056|71056.4|71036.4|366
1589313900000|2020-05-12 20:05:00|71075.4|71055.4|71076|71056|71089.2|71069.2|71066.9|71046.9|396
1589314200000|2020-05-12 20:10:00|71075.7|71055.7|71069.7|71049.7|71078.6|71058.6|71063.8|71043.3|333
1589314500000|2020-05-12 20:15:00|71067.3|71047.3|71067.4|71047.4|71073.9|71053.9|71066.2|71039.6|180
1589314800000|2020-05-12 20:20:00|71067.5|71047.5|71068.4|71048.4|71072.9|71052.9|71063.6|71039.9|359
1589315100000|2020-05-12 20:25:00|71068.3|71048.3|71081.9|71061.9|71086.7|71066.7|71067.3|71047.3|617
1589315400000|2020-05-12 20:30:00|71082.2|71062.2|71083.8|71063.8|71085.4|71065.4|71081|71061|469
1589315700000|2020-05-12 20:35:00|71083.9|71063.9|71084|71064|71086.2|71066.2|71081.4|71061.4|262
1589316000000|2020-05-12 20:40:00|71082.7|71062.7|71084.1|71064.1|71086.2|71066.2|71081.7|71061.7|451
1589316300000|2020-05-12 20:45:00|71083.8|71063.8|71099.9|71065|71101|71072.5|71082.7|71060.2|408
1589316600000|2020-05-12 20:50:00|71088.8|71068.8|71092|71072|71112.8|71076.8|71084.9|71055.9|206
1589316900000|2020-05-12 20:55:00|71092.2|71072.2|71094|71054.2|71102.6|71078|71088.5|71052.8|290
1589317200000|2020-05-12 21:00:00|71093.7|71053.7|71095.5|71011.8|71101|71070|71073.9|71011.8|46
1589317500000|2020-05-12 21:05:00|71085|71007|71091.4|71013.7|71102|71029.1|71072.5|71007|125
1589317800000|2020-05-12 21:10:00|71096|71012.7|71094.6|71023.3|71112.5|71027.7|71074.1|71010.7|182
1589318100000|2020-05-12 21:15:00|71095.7|71023.8|71093.9|71058.9|71108.9|71068.6|71087|71023.8|263
1589318400000|2020-05-12 21:20:00|71090.5|71056.2|71093.2|71060.6|71105.9|71065.3|71085.2|71049|121
1589318700000|2020-05-12 21:25:00|71095.1|71053.3|71108|71051.2|71126.3|71063.3|71091.5|71045.3|112
1589319000000|2020-05-12 21:30:00|71103.9|71057.1|71095.9|71061.3|71103.9|71069.6|71086|71052.5|208
1589319300000|2020-05-12 21:35:00|71093.2|71061.5|71090.9|71070.9|71104|71071.5|71086.3|71054.7|233
1589319600000|2020-05-12 21:40:00|71091.4|71071.4|71089.5|71069.5|71096.4|71072.6|71087.1|71060.6|199
1589319900000|2020-05-12 21:45:00|71090.8|71070.8|71095.5|71060|71097.9|71074|71086.5|71059.9|157
1589320200000|2020-05-12 21:50:00|71095.7|71062.2|71090.7|71070.7|71098.2|71071.6|71078.8|71058.8|150
1589320500000|2020-05-12 21:55:00|71090.2|71070.2|71096|71064.9|71098.2|71071.1|71086|71059.8|161
1589320800000|2020-05-12 22:00:00|71089.7|71069.7|71087.6|71067.6|71098.1|71072.3|71081.1|71040.5|403
1589321100000|2020-05-12 22:05:00|71086.6|71066.6|71071|71051|71088.3|71068.3|71070.4|71040.7|238
1589321400000|2020-05-12 22:10:00|71073.1|71053.1|71069.2|71049.2|71082.5|71054.6|71068.5|71035.9|183
1589321700000|2020-05-12 22:15:00|71070.7|71050.7|71074.9|71054.9|71078.9|71056.4|71067.3|71041|440
1589322000000|2020-05-12 22:20:00|71075.3|71055.3|71075.5|71055.5|71082.3|71056.2|71067.3|71047.3|375
1589322300000|2020-05-12 22:25:00|71076.7|71056.7|71077.7|71057.7|71083|71058.8|71072.9|71048.5|300
1589322600000|2020-05-12 22:30:00|71077.3|71057.3|71074.4|71054.4|71077.7|71057.7|71073.9|71053.9|620
1589322900000|2020-05-12 22:35:00|71075.2|71055.2|71075.2|71055.2|71076.7|71056.7|71073.4|71053.4|532
1589323200000|2020-05-12 22:40:00|71076.1|71056.1|71076.8|71056.8|71077.4|71057.4|71072.8|71052.8|543
1589323500000|2020-05-12 22:45:00|71076.4|71056.4|71073.6|71053.6|71077.3|71057.3|71068.1|71048.1|751
1589323800000|2020-05-12 22:50:00|71073.7|71053.7|71077.9|71057.9|71079.6|71059.6|71072.4|71052.4|415
1589324100000|2020-05-12 22:55:00|71077.8|71057.8|71071.6|71051.6|71078.4|71058.4|71069.8|71049.8|612
1589324400000|2020-05-12 23:00:00|71073|71053|71071.5|71051.5|71073.3|71053.3|71068.5|71048.5|423
1589324700000|2020-05-12 23:05:00|71071.4|71051.4|71074.1|71054.1|71075.1|71055.1|71067.8|71047.8|560
1589325000000|2020-05-12 23:10:00|71073|71053|71079|71059|71080.4|71060.4|71071.6|71051.6|332
1589325300000|2020-05-12 23:15:00|71078.9|71058.9|71092.1|71072.1|71095.1|71075.1|71077.3|71057.3|541
1589325600000|2020-05-12 23:20:00|71091.7|71071.7|71092|71072|71097|71077|71089.5|71069.5|381
1589325900000|2020-05-12 23:25:00|71091.9|71071.9|71082.3|71062.3|71092.2|71072.2|71077.8|71057.8|866
1589326200000|2020-05-12 23:30:00|71082.7|71062.7|71082.4|71062.4|71084.5|71064.5|71078.9|71058.9|704
1589326500000|2020-05-12 23:35:00|71082.3|71062.3|71088.3|71068.3|71099.5|71079.5|71082.3|71062.3|727
1589326800000|2020-05-12 23:40:00|71088.4|71068.4|71087.5|71067.5|71093.8|71073.8|71084|71056.6|531
1589327100000|2020-05-12 23:45:00|71087.4|71067.4|71092.6|71072.6|71101.6|71081.6|71084.4|71064.4|885
1589327400000|2020-05-12 23:50:00|71092.7|71072.7|71077.1|71057.1|71102.1|71082.1|71075.6|71055.6|774
1589327700000|2020-05-12 23:55:00|71077.2|71057.2|71099.8|71079.8|71100.5|71080.5|71076.2|71056.2|800
1589328000000|2020-05-13 00:00:00|71099.7|71079.7|71092.6|71072.6|71102.1|71082.1|71090.6|71070.9|566
1589328300000|2020-05-13 00:05:00|71092.5|71072.5|71095|71075|71098.7|71078.7|71081.1|71065.8|596
1589328600000|2020-05-13 00:10:00|71095.1|71075.1|71102.2|71082.2|71107|71090.5|71093.8|71073.8|598
1589328900000|2020-05-13 00:15:00|71102.3|71082.3|71080.4|71060.4|71106.5|71091.3|71079.7|71059.9|627
1589329200000|2020-05-13 00:20:00|71080.2|71060.2|71070.9|71050.9|71080.5|71060.5|71063.4|71043.4|568
1589329500000|2020-05-13 00:25:00|71070.6|71050.6|71063.9|71043.9|71084.2|71064.2|71062.4|71042.4|734
1589329800000|2020-05-13 00:30:00|71063.7|71043.7|71053.5|71033.5|71066.1|71046.1|71049.9|71029.9|686
1589330100000|2020-05-13 00:35:00|71053.6|71033.6|71060.4|71040.4|71069.7|71049.7|71052.6|71032.6|542
1589330400000|2020-05-13 00:40:00|71060|71040|71016.1|70996.1|71063.7|71045.5|71013.4|70996.1|599
1589330700000|2020-05-13 00:45:00|71010.5|71000.5|71023.1|71003.1|71028.6|71011.7|71010.4|70996.3|659
1589331000000|2020-05-13 00:50:00|71023.3|71003.3|71029.8|71019.8|71042.3|71029.1|71019.3|71002.8|575
1589331300000|2020-05-13 00:55:00|71035.2|71015.2|71013.3|71003.3|71036.1|71021.3|71011.6|70997|708
1589331600000|2020-05-13 01:00:00|71013.5|71003.5|71021.6|71011.6|71031.8|71018.9|71013.3|71002.6|763
1589331900000|2020-05-13 01:05:00|71021.3|71011.3|71035.9|71015.9|71038.4|71024.2|71020.5|71006.5|711
1589332200000|2020-05-13 01:10:00|71035.8|71015.8|71039.4|71019.4|71046.3|71031|71024.8|71010.4|581
1589332500000|2020-05-13 01:15:00|71039.5|71019.5|71042|71032|71045.3|71032.3|71028.3|71011.3|614
1589332800000|2020-05-13 01:20:00|71041.9|71031.9|71050.1|71040.1|71051.4|71041.4|71033.5|71023.5|558
1589333100000|2020-05-13 01:25:00|71050.2|71040.2|71031|71021|71050.2|71040.2|71029.8|71019.8|697
1589333400000|2020-05-13 01:30:00|71030.2|71020.2|71006.8|70996.8|71038.3|71025.6|71005.6|70995.6|829
1589333700000|2020-05-13 01:35:00|71007.2|70997.2|71021|71011|71034.6|71024.6|71007.1|70997.1|739
1589334000000|2020-05-13 01:40:00|71020.4|71010.4|71034.6|71024.6|71041.8|71031.8|71018.5|71008.5|782
1589334300000|2020-05-13 01:45:00|71034.5|71024.5|71044.3|71034.3|71045.2|71035.2|71031.8|71021.8|763
1589334600000|2020-05-13 01:50:00|71044.2|71034.2|71024|71014|71045|71035|71023.4|71013.4|724
1589334900000|2020-05-13 01:55:00|71024.1|71014.1|71028.7|71008.7|71028.7|71015.8|71017|71002.9|470
1589335200000|2020-05-13 02:00:00|71028.2|71008.2|71028|71018|71035.8|71025.8|71018.7|71008.1|807
1589335500000|2020-05-13 02:05:00|71027.9|71017.9|71025.8|71015.8|71030.4|71020.4|71018.2|71008.2|754
1589335800000|2020-05-13 02:10:00|71025.9|71015.9|71012.2|71002.2|71026|71016|71008.9|70998.9|597
1589336100000|2020-05-13 02:15:00|71011.9|71001.9|70998.2|70988.2|71013|71003|70998.1|70988.1|636
1589336400000|2020-05-13 02:20:00|70998.8|70988.8|71005.8|70995.8|71013.1|71003.1|70995.2|70985.2|655
1589336700000|2020-05-13 02:25:00|71005.7|70995.7|71006.9|70996.9|71011.5|71001.5|70996|70986|629
1589337000000|2020-05-13 02:30:00|71007|70997|71000.1|70990.1|71016.7|71006.7|70998.1|70988.1|667
1589337300000|2020-05-13 02:35:00|71000.2|70990.2|71008.7|70998.7|71009.9|70999.9|71000.2|70990.2|657
1589337600000|2020-05-13 02:40:00|71008.3|70998.3|71023.6|71013.6|71023.8|71013.8|71003.7|70993.7|655
1589337900000|2020-05-13 02:45:00|71022.3|71012.3|71021.4|71011.4|71034.5|71024.5|71016.5|71006.5|723
1589338200000|2020-05-13 02:50:00|71021.3|71011.3|71016|71006|71021.3|71011.3|71008|70998|507
1589338500000|2020-05-13 02:55:00|71016.1|71006.1|71006.6|70996.6|71017.5|71007.5|71000|70990|634
1589338800000|2020-05-13 03:00:00|71006.7|70996.7|71017.7|71007.7|71022.1|71012.1|71005.3|70995.3|645
1589339100000|2020-05-13 03:05:00|71017.6|71007.6|71017.3|71007.3|71022.1|71012.1|71009.3|70999.3|590
1589339400000|2020-05-13 03:10:00|71017.4|71007.4|71028|71018|71034.5|71024.5|71011.5|71001.5|683
1589339700000|2020-05-13 03:15:00|71028.1|71018.1|71029.8|71019.8|71030.4|71020.4|71019.1|71009.1|540
1589340000000|2020-05-13 03:20:00|71030|71020|71033.5|71023.5|71036.8|71026.8|71022.8|71012.8|502
1589340300000|2020-05-13 03:25:00|71033.1|71023.1|71020.7|71010.7|71033.1|71023.1|71018.1|71008.1|555
1589340600000|2020-05-13 03:30:00|71020.8|71010.8|71019.5|71009.5|71024|71014|71016.1|71006.1|455
1589340900000|2020-05-13 03:35:00|71019.6|71009.6|71025.7|71015.7|71025.9|71015.9|71011.3|71001.3|548
1589341200000|2020-05-13 03:40:00|71025.6|71015.6|71016.9|71006.9|71028.1|71018.1|71011.9|71001.9|561
1589341500000|2020-05-13 03:45:00|71016.8|71006.8|71017.9|71007.9|71020|71010|71014.4|71004.4|524
1589341800000|2020-05-13 03:50:00|71017.8|71007.8|71019.9|71009.9|71021.2|71011.2|71014.7|71004.7|418
1589342100000|2020-05-13 03:55:00|71019.8|71009.8|71018.6|71008.6|71021.5|71011.5|71015|71005|512
1589342400000|2020-05-13 04:00:00|71018.7|71008.7|71030.3|71020.3|71032.9|71022.9|71016.7|71006.7|537
1589342700000|2020-05-13 04:05:00|71030.6|71020.6|71033.6|71023.6|71038.5|71028.5|71024.3|71014.3|449
1589343000000|2020-05-13 04:10:00|71033.4|71023.4|71036.9|71026.9|71038.1|71028.1|71027.4|71017.4|461
1589343300000|2020-05-13 04:15:00|71036.8|71026.8|71036.8|71026.8|71038.7|71028.7|71028.9|71018.9|409
1589343600000|2020-05-13 04:20:00|71036.6|71026.6|71038.1|71028.1|71039.7|71029.7|71033.2|71023.2|465
1589343900000|2020-05-13 04:25:00|71038.2|71028.2|71044.9|71034.9|71046.4|71036.4|71034.3|71024.3|445
1589344200000|2020-05-13 04:30:00|71045.1|71035.1|71042|71032|71045.2|71035.2|71040.1|71030.1|545
1589344500000|2020-05-13 04:35:00|71041.9|71031.9|71044|71034|71044.9|71034.9|71040.3|71030.3|331
1589344800000|2020-05-13 04:40:00|71044.1|71034.1|71043.1|71033.1|71045|71035|71037.1|71027.1|540
1589345100000|2020-05-13 04:45:00|71043.2|71033.2|71041.9|71031.9|71044.7|71034.7|71039.4|71029.4|450
1589345400000|2020-05-13 04:50:00|71042|71032|71043.4|71033.4|71044|71034|71041.6|71031.6|352
1589345700000|2020-05-13 04:55:00|71043.2|71033.2|71043.2|71033.2|71044.5|71034.5|71041.5|71031.5|351
1589346000000|2020-05-13 05:00:00|71043.1|71033.1|71040.9|71030.9|71043.7|71033.7|71037.3|71027.3|438
1589346300000|2020-05-13 05:05:00|71040.8|71030.8|71037.6|71027.6|71042.1|71032.1|71034.6|71024.6|380
1589346600000|2020-05-13 05:10:00|71037.5|71027.5|71036.1|71026.1|71039|71029|71034.2|71024.2|370
1589346900000|2020-05-13 05:15:00|71036.3|71026.3|71039|71029|71042|71032|71035.3|71025.3|453
1589347200000|2020-05-13 05:20:00|71039.1|71029.1|71031.5|71021.5|71040.6|71030.6|71031.5|71021.5|353
1589347500000|2020-05-13 05:25:00|71031.8|71021.8|71041.2|71031.2|71042.4|71032.4|71029.9|71019.9|442
1589347800000|2020-05-13 05:30:00|71040.9|71030.9|71027.6|71017.6|71042|71032|71021.9|71011.9|539
1589348100000|2020-05-13 05:35:00|71027.5|71017.5|71026.2|71016.2|71036.2|71026.2|71026|71016|499
1589348400000|2020-05-13 05:40:00|71025.9|71015.9|71031.9|71021.9|71033.9|71023.9|71022.6|71012.6|501
1589348700000|2020-05-13 05:45:00|71032.2|71022.2|71033.6|71023.6|71034.2|71024.2|71030.6|71020.6|471
1589349000000|2020-05-13 05:50:00|71033.7|71023.7|71046.9|71036.9|71047|71037|71031.9|71021.9|636
1589349300000|2020-05-13 05:55:00|71046.7|71036.7|71039.6|71029.6|71047|71037|71039.3|71029.3|450
1589349600000|2020-05-13 06:00:00|71039.5|71029.5|71027.9|71017.9|71043|71033|71025|71015|588
1589349900000|2020-05-13 06:05:00|71028.4|71018.4|71037|71027|71040.4|71030.4|71027.9|71017.9|495
1589350200000|2020-05-13 06:10:00|71036.5|71026.5|71017.3|71007.3|71040.5|71030.5|71012.1|71002.1|545
1589350500000|2020-05-13 06:15:00|71017.1|71007.1|71013.7|71003.7|71022.8|71012.8|71005.6|70995.6|552
1589350800000|2020-05-13 06:20:00|71013.6|71003.6|71026.1|71016.1|71029.4|71019.4|71012.9|71002.9|521
1589351100000|2020-05-13 06:25:00|71026.4|71016.4|71029.6|71019.6|71038.8|71028.8|71022|71012|556
1589351400000|2020-05-13 06:30:00|71029.1|71019.1|71034.7|71024.7|71041.3|71031.3|71029.1|71019.1|469
1589351700000|2020-05-13 06:35:00|71034.6|71024.6|71029.5|71019.5|71036.5|71026.5|71023.9|71013.9|396
1589352000000|2020-05-13 06:40:00|71029.2|71019.2|71046.2|71036.2|71047.5|71037.5|71022.7|71012.7|503
1589352300000|2020-05-13 06:45:00|71046|71036|71054.7|71044.7|71054.8|71044.8|71041.1|71031.1|438
1589352600000|2020-05-13 06:50:00|71055|71045|71053.3|71043.3|71063.8|71053.8|71045|71035|580
1589352900000|2020-05-13 06:55:00|71053.5|71043.5|71035.2|71025.2|71054.3|71044.3|71028.7|71018.7|656
1589353200000|2020-05-13 07:00:00|71035.1|71025.1|71051.2|71041.2|71054.5|71044.5|71035|71025|701
1589353500000|2020-05-13 07:05:00|71051.3|71041.3|71053.6|71043.6|71054.3|71044.3|71042.9|71032.9|660
1589353800000|2020-05-13 07:10:00|71053|71043|71061.7|71051.7|71069.7|71059.7|71053|71043|647
1589354100000|2020-05-13 07:15:00|71061.5|71051.5|71060.2|71050.2|71071.3|71061.3|71053.1|71043.1|598
1589354400000|2020-05-13 07:20:00|71060|71050|71062.7|71052.7|71069.6|71059.6|71056.2|71046.2|510
1589354700000|2020-05-13 07:25:00|71062.6|71052.6|71078.4|71068.4|71081.3|71071.3|71057.8|71047.8|612
1589355000000|2020-05-13 07:30:00|71078.1|71068.1|71086.2|71076.2|71091.3|71081.3|71072.7|71062.7|621
1589355300000|2020-05-13 07:35:00|71086.4|71076.4|71090.2|71080.2|71097.6|71087.6|71082|71072|588
1589355600000|2020-05-13 07:40:00|71090.5|71080.5|71091.3|71081.3|71095.2|71085.2|71086|71076|514
1589355900000|2020-05-13 07:45:00|71091.6|71081.6|71094.4|71084.4|71098.7|71088.7|71087.5|71077.5|569
1589356200000|2020-05-13 07:50:00|71094.5|71084.5|71081.6|71071.6|71094.5|71084.5|71073.9|71063.9|627
1589356500000|2020-05-13 07:55:00|71081.3|71071.3|71086.1|71076.1|71088.7|71078.7|71080|71070|475
1589356800000|2020-05-13 08:00:00|71086|71076|71099.6|71089.6|71104.7|71094.7|71085|71075|581
1589357100000|2020-05-13 08:05:00|71099.3|71089.3|71099.6|71089.6|71103|71093|71092.9|71082.9|544
1589357400000|2020-05-13 08:10:00|71099.9|71089.9|71090.2|71080.2|71103.4|71093.4|71089.7|71079.7|498
1589357700000|2020-05-13 08:15:00|71090.3|71080.3|71092.9|71082.9|71095.9|71085.9|71081.1|71071.1|507
1589358000000|2020-05-13 08:20:00|71092.5|71082.5|71086.4|71076.4|71094.7|71084.7|71082.1|71072.1|587
1589358300000|2020-05-13 08:25:00|71086.2|71076.2|71082.6|71072.6|71089.4|71079.4|71080.7|71070.7|467
1589358600000|2020-05-13 08:30:00|71082.4|71072.4|71074.7|71064.7|71085|71075|71070.9|71060.9|579
1589358900000|2020-05-13 08:35:00|71074.8|71064.8|71068.1|71058.1|71076.5|71066.5|71063.9|71053.9|563
1589359200000|2020-05-13 08:40:00|71068.5|71058.5|71068.4|71058.4|71070.4|71060.4|71060.5|71050.5|444
1589359500000|2020-05-13 08:45:00|71068.5|71058.5|71067.5|71057.5|71074.9|71064.9|71063.6|71053.6|440
1589359800000|2020-05-13 08:50:00|71066.8|71056.8|71076.3|71066.3|71078.4|71068.4|71063.8|71053.8|435
1589360100000|2020-05-13 08:55:00|71076.1|71066.1|71067.1|71057.1|71079.9|71069.9|71066.4|71056.4|377
1589360400000|2020-05-13 09:00:00|71067.2|71057.2|71079.9|71069.9|71080.5|71070.5|71067.2|71057.2|482
1589360700000|2020-05-13 09:05:00|71079.8|71069.8|71062.7|71052.7|71082|71072|71062.2|71052.2|504
1589361000000|2020-05-13 09:10:00|71062.6|71052.6|71070.6|71060.6|71072.2|71062.2|71049.8|71039.8|587
1589361300000|2020-05-13 09:15:00|71070.4|71060.4|71063.4|71053.4|71073.3|71063.3|71061.3|71051.3|617
1589361600000|2020-05-13 09:20:00|71063.3|71053.3|71065.3|71055.3|71070.5|71060.5|71061.4|71051.4|510
1589361900000|2020-05-13 09:25:00|71064.5|71054.5|71057.3|71047.3|71069.1|71059.1|71052.3|71042.3|466
1589362200000|2020-05-13 09:30:00|71057|71047|71066.8|71056.8|71071.2|71061.2|71057|71047|488
1589362500000|2020-05-13 09:35:00|71066.7|71056.7|71059.7|71049.7|71067.2|71057.2|71055.9|71045.9|463
1589362800000|2020-05-13 09:40:00|71059.9|71049.9|71075.1|71065.1|71079.8|71069.8|71055.9|71045.9|604
1589363100000|2020-05-13 09:45:00|71075.2|71065.2|71072.3|71062.3|71085|71075|71072.3|71061.5|499
1589363400000|2020-05-13 09:50:00|71072.9|71062.9|71073.3|71063.3|71077.8|71067.8|71062.6|71052.6|545
1589363700000|2020-05-13 09:55:00|71073|71063|71082.4|71072.4|71082.6|71072.6|71071.5|71056.8|486
1589364000000|2020-05-13 10:00:00|71082.5|71072.5|71081.3|71071.3|71086.6|71076.6|71076.4|71066.4|452
1589364300000|2020-05-13 10:05:00|71081.4|71071.4|71080.5|71070.5|71085.1|71072.2|71071.8|71056.9|478
1589364600000|2020-05-13 10:10:00|71080.4|71070.4|71084.2|71074.2|71090.4|71080.4|71079.3|71064.4|493
1589364900000|2020-05-13 10:15:00|71083.9|71073.9|71084.1|71074.1|71085.7|71075.7|71082.1|71072.1|368
1589365200000|2020-05-13 10:20:00|71084|71074|71072.6|71062.6|71084|71074|71070.2|71060.2|469
1589365500000|2020-05-13 10:25:00|71072.8|71062.8|71076.6|71066.6|71080.5|71070.5|71069.8|71059.8|337
1589365800000|2020-05-13 10:30:00|71076.7|71066.7|71072.3|71062.3|71085.8|71075.8|71069|71059|448
1589366100000|2020-05-13 10:35:00|71072.1|71062.1|71077.2|71067.2|71078.9|71068.9|71069.8|71059.8|413
1589366400000|2020-05-13 10:40:00|71077.4|71067.4|71080.8|71070.8|71082.1|71072.1|71075.3|71065.3|295
1589366700000|2020-05-13 10:45:00|71080.9|71070.9|71083.6|71073.6|71084.4|71074.4|71080|71070|271
1589367000000|2020-05-13 10:50:00|71083.4|71073.4|71080.2|71070.2|71084.2|71073.4|71077.4|71064.2|299
1589367300000|2020-05-13 10:55:00|71080.6|71070.6|71056.3|71046.3|71080.9|71070.9|71055.9|71040.9|509
1589367600000|2020-05-13 11:00:00|71056.1|71046.1|71064.6|71054.6|71065.4|71055.4|71051.4|71041.2|505
1589367900000|2020-05-13 11:05:00|71064.7|71054.7|71058.6|71048.6|71064.7|71054.7|71056.3|71046.3|467
1589368200000|2020-05-13 11:10:00|71058.4|71048.4|71046.9|71036.9|71058.6|71048.6|71046.7|71036.7|514
1589368500000|2020-05-13 11:15:00|71047|71037|71049.4|71039.4|71054|71044|71044.1|71034.1|488
1589368800000|2020-05-13 11:20:00|71049.5|71039.5|71050.4|71040.4|71051.7|71041.7|71042.2|71032.2|442
1589369100000|2020-05-13 11:25:00|71050.5|71040.5|71040.9|71030.9|71051.6|71041.6|71040.1|71030.1|486
1589369400000|2020-05-13 11:30:00|71040.8|71030.8|71039.8|71029.8|71042.2|71032.2|71036.3|71026.3|516
1589369700000|2020-05-13 11:35:00|71039.7|71029.7|71038.6|71028.6|71046.8|71036.8|71034.2|71024.2|485
1589370000000|2020-05-13 11:40:00|71038.5|71028.5|71033.3|71023.3|71041|71031|71031.7|71021.7|497
1589370300000|2020-05-13 11:45:00|71033.2|71023.2|71019|71009|71033.3|71023.3|71018.9|71008.9|553
1589370600000|2020-05-13 11:50:00|71019.1|71009.1|71025.9|71015.9|71026.6|71016.6|71016.3|71006.3|538
1589370900000|2020-05-13 11:55:00|71028.3|71018.3|71026.3|71016.3|71030.9|71020.9|71019.5|71009.5|595
1589371200000|2020-05-13 12:00:00|71026.6|71016.6|71019.1|71009.1|71027|71017|71012.6|70998.5|583
1589371500000|2020-05-13 12:05:00|71019.3|71009.3|71016.9|71006.9|71020.1|71010.1|71011|71001|510
1589371800000|2020-05-13 12:10:00|71016.6|71006.6|71013.3|71003.3|71017.4|71007.4|71010.7|71000.7|504
1589372100000|2020-05-13 12:15:00|71013.7|71003.7|71005.1|70995.1|71013.7|71003.7|71000.7|70990.7|493
1589372400000|2020-05-13 12:20:00|71004.9|70994.9|71006.5|70996.5|71010.3|71000.3|71002.9|70992.9|527
1589372700000|2020-05-13 12:25:00|71006.4|70996.4|71002.3|70982.3|71010.7|71000.7|70991.6|70978.5|542
1589373000000|2020-05-13 12:30:00|71001.8|70981.8|71001.9|70991.9|71003.7|70993.7|70991.1|70980.4|555
1589373300000|2020-05-13 12:35:00|71001.8|70991.8|71002.9|70992.9|71011.5|70998.7|70998.7|70988.7|539
1589373600000|2020-05-13 12:40:00|71003|70993|71013.3|71003.3|71013.9|71003.9|70997.1|70985.2|546
1589373900000|2020-05-13 12:45:00|71013.4|71003.4|71023|71013|71023.7|71013.7|71004.4|70992|656
1589374200000|2020-05-13 12:50:00|71023.9|71013.9|70998.1|70988.1|71034.1|71018|70989.6|70976.9|717
1589374500000|2020-05-13 12:55:00|70998.5|70988.5|70990.4|70980.4|71001.9|70988.5|70982.7|70972.7|534
1589374800000|2020-05-13 13:00:00|70990.5|70980.5|70999.4|70979.4|71009.4|70989.4|70971.1|70951.1|793
1589375100000|2020-05-13 13:05:00|70999|70979|71012.5|70992.5|71018.9|70998.9|70991.7|70971.7|771
1589375400000|2020-05-13 13:10:00|71012.7|70992.7|70997.8|70977.8|71012.7|70992.7|70987.7|70967.7|593
1589375700000|2020-05-13 13:15:00|70997.4|70977.4|70975.2|70955.2|70997.4|70979.4|70956.9|70936.9|761
1589376000000|2020-05-13 13:20:00|70974.9|70954.9|71025.9|71005.9|71033.6|71013.6|70973.6|70953.6|1001
1589376300000|2020-05-13 13:25:00|71026.1|71006.1|70999.7|70979.7|71026.4|71006.4|70999.6|70979.6|732
1589376600000|2020-05-13 13:30:00|70999.5|70979.5|71032|71012|71041.3|71021.3|70997.6|70977.6|858
1589376900000|2020-05-13 13:35:00|71031.8|71011.8|71025.9|71005.9|71058.8|71038.8|71025.7|71005.7|850
1589377200000|2020-05-13 13:40:00|71025.8|71005.8|71038|71018|71044.4|71024.7|71019.8|70999.8|708
1589377500000|2020-05-13 13:45:00|71038.2|71018.2|71021.2|71001.2|71041|71021|71019.6|70999.6|686
1589377800000|2020-05-13 13:50:00|71021|71001|71029.8|71009.8|71032.6|71012.6|71013.3|70993.3|670
1589378100000|2020-05-13 13:55:00|71029.7|71009.7|71043.7|71023.7|71044.2|71024.2|71028|71008|623
1589378400000|2020-05-13 14:00:00|71043.3|71023.3|71050.1|71030.1|71053.7|71033.7|71041.9|71021.9|647
1589378700000|2020-05-13 14:05:00|71049.4|71029.4|71043.1|71023.1|71052.9|71032.9|71039.6|71019.6|633
1589379000000|2020-05-13 14:10:00|71043.3|71023.3|71069.6|71049.6|71070.9|71050.9|71040.9|71020.9|637
1589379300000|2020-05-13 14:15:00|71069.7|71049.7|71079.5|71059.5|71085.9|71065.9|71059.9|71039.9|603
1589379600000|2020-05-13 14:20:00|71078.4|71058.4|71077.1|71057.1|71084|71064|71062.4|71042.4|708
1589379900000|2020-05-13 14:25:00|71076.9|71056.9|71060.9|71040.9|71082.2|71062.2|71054.1|71034.1|689
1589380200000|2020-05-13 14:30:00|71061.9|71041.9|71054|71034|71068.3|71048.3|71045|71025|736
1589380500000|2020-05-13 14:35:00|71054.2|71034.2|71049.5|71029.5|71069.4|71049.4|71041.8|71021.8|629
1589380800000|2020-05-13 14:40:00|71049.4|71029.4|71049.3|71029.3|71056.4|71036.4|71045.3|71025.3|566
1589381100000|2020-05-13 14:45:00|71049.2|71029.2|71043|71023|71052.1|71032.1|71033.6|71013.6|582
1589381400000|2020-05-13 14:50:00|71043.1|71023.1|71050.4|71030.4|71069.4|71049.4|71036.4|71016.4|751
1589381700000|2020-05-13 14:55:00|71051|71031|71077.1|71057.1|71081.5|71061.5|71049.7|71029.7|826
1589382000000|2020-05-13 15:00:00|71076.9|71056.9|71066.6|71046.6|71082.5|71062.5|71066.2|71046.2|685
1589382300000|2020-05-13 15:05:00|71066.5|71046.5|71076.4|71056.4|71080.5|71060.5|71054.8|71034.8|647
1589382600000|2020-05-13 15:10:00|71076.1|71056.1|71048.5|71028.5|71076.2|71056.2|71044.5|71024.5|569
1589382900000|2020-05-13 15:15:00|71048.6|71028.6|71076.5|71056.5|71078.2|71058.2|71048.6|71028.6|619
1589383200000|2020-05-13 15:20:00|71076.4|71056.4|71086.5|71066.5|71088.4|71078.4|71076.2|71056.2|673
1589383500000|2020-05-13 15:25:00|71086.3|71066.3|71064.7|71044.7|71092.2|71072.2|71062.9|71042.9|703
1589383800000|2020-05-13 15:30:00|71064.8|71044.8|71072.5|71052.5|71080.4|71060.4|71064.1|71044.1|669
1589384100000|2020-05-13 15:35:00|71072.9|71052.9|71081.3|71071.3|71086.4|71072.3|71070.8|71050.8|595
1589384400000|2020-05-13 15:40:00|71081.4|71071.4|71091|71071|71095.2|71078.5|71081.4|71066.8|495
1589384700000|2020-05-13 15:45:00|71091.3|71071.3|71099.8|71079.8|71104.1|71084.1|71080.6|71065.5|638
1589385000000|2020-05-13 15:50:00|71099.1|71079.1|71108.3|71098.3|71118|71102.6|71095.2|71077|664
1589385300000|2020-05-13 15:55:00|71108.2|71098.2|71113.4|71093.4|71122.3|71107.8|71098.4|71078.4|665
1589385600000|2020-05-13 16:00:00|71113.3|71093.3|71107|71087|71113.3|71093.3|71090.9|71070.9|659
1589385900000|2020-05-13 16:05:00|71107.1|71087.1|71127.7|71107.7|71130.4|71110.4|71105.6|71085.6|732
1589386200000|2020-05-13 16:10:00|71128.5|71108.5|71126.1|71106.1|71131.9|71111.9|71119.5|71099.5|871
1589386500000|2020-05-13 16:15:00|71126.2|71106.2|71138.4|71128.4|71143.1|71129.8|71123|71104.2|789
1589386800000|2020-05-13 16:20:00|71138.7|71128.7|71135.9|71125.9|71142.7|71128.7|71133|71119.6|855
1589387100000|2020-05-13 16:25:00|71136|71126|71103.1|71093.1|71138.9|71127|71102.7|71087.2|766
1589387400000|2020-05-13 16:30:00|71103.3|71093.3|71106|71086|71114.3|71095.5|71098.6|71083.9|519
1589387700000|2020-05-13 16:35:00|71106.1|71086.1|71087.4|71067.4|71112.6|71095.5|71086.2|71066.5|779
1589388000000|2020-05-13 16:40:00|71087.5|71067.5|71126.9|71106.9|71139.4|71119.4|71087.4|71067.4|885
1589388300000|2020-05-13 16:45:00|71126.5|71106.5|71120.8|71100.8|71129.7|71109.7|71119.4|71100.4|767
1589388600000|2020-05-13 16:50:00|71120.6|71100.6|71105.8|71085.8|71120.7|71100.7|71104.6|71084.6|644
1589388900000|2020-05-13 16:55:00|71106|71086|71111.1|71091.1|71124.5|71104.5|71102.3|71082.3|718
1589389200000|2020-05-13 17:00:00|71110.7|71090.7|71126|71106|71128.9|71108.9|71107.9|71087.9|634
1589389500000|2020-05-13 17:05:00|71126.1|71106.1|71125.8|71105.8|71130.1|71110.1|71120.7|71100.7|701
1589389800000|2020-05-13 17:10:00|71125.7|71105.7|71118.8|71098.8|71127.3|71107.3|71117.7|71097.7|737
1589390100000|2020-05-13 17:15:00|71118.6|71098.6|71121.4|71101.4|71128.7|71108.7|71114.6|71094.6|801
1589390400000|2020-05-13 17:20:00|71121.3|71101.3|71139.1|71119.1|71140.2|71120.2|71117.1|71097.1|770
1589390700000|2020-05-13 17:25:00|71139.2|71119.2|71121.5|71101.5|71139.4|71120|71120|71100|573
1589391000000|2020-05-13 17:30:00|71122|71102|71118.3|71098.3|71124.2|71104.2|71110.7|71090.7|723
1589391300000|2020-05-13 17:35:00|71118.6|71098.6|71115|71095|71123.2|71103.2|71113.9|71093.9|625
1589391600000|2020-05-13 17:40:00|71114.4|71094.4|71110|71090|71122.5|71102.5|71105.2|71085.2|679
1589391900000|2020-05-13 17:45:00|71110.1|71090.1|71106.5|71086.5|71111.3|71091.3|71101|71084.3|545
1589392200000|2020-05-13 17:50:00|71106.3|71086.3|71114.5|71094.5|71117.1|71097.1|71101|71085.7|614
1589392500000|2020-05-13 17:55:00|71114.4|71094.4|71117.4|71097.4|71124.2|71104.2|71113.6|71093.6|630
1589392800000|2020-05-13 18:00:00|71117.5|71097.5|71131.3|71111.3|71131.7|71117|71117.5|71097.5|708
1589393100000|2020-05-13 18:05:00|71131.5|71111.5|71131.6|71121.6|71138|71126.8|71126.1|71111|646
1589393400000|2020-05-13 18:10:00|71131.4|71121.4|71127.9|71117.9|71135.6|71125.6|71124.6|71109.3|699
1589393700000|2020-05-13 18:15:00|71127.8|71117.8|71130.8|71120.8|71136.7|71122.5|71127.3|71112.3|579
1589394000000|2020-05-13 18:20:00|71130.6|71120.6|71126.4|71116.4|71135.7|71120.9|71125.9|71111.5|383
1589394300000|2020-05-13 18:25:00|71126.8|71116.8|71128.9|71118.9|71133.5|71119.5|71124.9|71112.7|542
1589394600000|2020-05-13 18:30:00|71128.8|71118.8|71134.3|71124.3|71138|71125.3|71127.6|71117.6|477
1589394900000|2020-05-13 18:35:00|71134.2|71124.2|71134.1|71124.1|71139.5|71124.7|71129.4|71113.3|623
1589395200000|2020-05-13 18:40:00|71134.6|71124.6|71134.2|71124.2|71140.2|71125|71133.4|71118.6|360
1589395500000|2020-05-13 18:45:00|71134.3|71124.3|71132.2|71122.2|71138.8|71124.4|71127.9|71113|548
1589395800000|2020-05-13 18:50:00|71132.3|71122.3|71134.6|71124.6|71139.1|71125|71131.6|71118.7|507
1589396100000|2020-05-13 18:55:00|71134.7|71124.7|71140.6|71120.6|71142.6|71127.6|71132.8|71118.4|551
1589396400000|2020-05-13 19:00:00|71141|71121|71136.3|71116.3|71141|71125.2|71131.3|71116|585
1589396700000|2020-05-13 19:05:00|71136.4|71116.4|71139.2|71119.2|71141.3|71125.1|71131.5|71116.1|631
1589397000000|2020-05-13 19:10:00|71139.1|71119.1|71142.1|71122.1|71142.6|71125.6|71132.8|71117.3|600
1589397300000|2020-05-13 19:15:00|71141.9|71121.9|71147.2|71127.2|71152|71136.6|71141.7|71121.8|533
1589397600000|2020-05-13 19:20:00|71147.4|71127.4|71152.9|71132.9|71155|71135|71146.5|71126.5|628
1589397900000|2020-05-13 19:25:00|71152.8|71132.8|71155.1|71135.1|71158.1|71143.2|71148.5|71131.8|541
1589398200000|2020-05-13 19:30:00|71155.5|71135.5|71138.4|71118.4|71156.7|71141.9|71137.3|71117.3|456
1589398500000|2020-05-13 19:35:00|71138.1|71118.1|71148.7|71128.7|71149.8|71129.8|71138.1|71118.1|411
1589398800000|2020-05-13 19:40:00|71148.5|71128.5|71143.2|71123.2|71148.6|71129|71137.9|71117.9|419
1589399100000|2020-05-13 19:45:00|71143.3|71123.3|71141.4|71121.4|71143.9|71129.5|71131|71118.2|452
1589399400000|2020-05-13 19:50:00|71141.5|71121.5|71131.5|71111.5|71141.9|71125.6|71114.6|71094.6|792
1589399700000|2020-05-13 19:55:00|71131.7|71111.7|71129|71109|71132.5|71112.5|71122.5|71102.5|804
1589400000000|2020-05-13 20:00:00|71128.8|71108.8|71129.9|71109.9|71133|71113|71127.5|71107.5|426
1589400300000|2020-05-13 20:05:00|71130.1|71110.1|71127.7|71107.7|71133.4|71113.4|71125.5|71105.5|237
1589400600000|2020-05-13 20:10:00|71127.8|71107.8|71128|71108|71137|71117|71126.1|71106.1|463
1589400900000|2020-05-13 20:15:00|71127.3|71107.3|71126.6|71106.6|71130.3|71110.3|71124.1|71104.1|494
1589401200000|2020-05-13 20:20:00|71126.9|71106.9|71127.6|71107.6|71128.4|71108.4|71122.7|71102.7|462
1589401500000|2020-05-13 20:25:00|71128.1|71108.1|71132.9|71112.9|71136.3|71116.3|71123.1|71103.1|410
1589401800000|2020-05-13 20:30:00|71132.5|71112.5|71132.2|71112.2|71136.7|71116.7|71128.5|71108.5|261
1589402100000|2020-05-13 20:35:00|71132.8|71112.8|71133.1|71113.1|71137.9|71117.9|71130.4|71110.4|155
1589402400000|2020-05-13 20:40:00|71133.6|71113.6|71128.9|71108.9|71135.8|71115.8|71122.8|71102.8|331
1589402700000|2020-05-13 20:45:00|71128.1|71108.1|71128|71108|71130.1|71110.1|71121.4|71101.4|182
1589403000000|2020-05-13 20:50:00|71128.6|71108.6|71129.9|71109.9|71130.5|71110.5|71122.6|71102.6|159
1589403300000|2020-05-13 20:55:00|71121.8|71101.8|71125.2|71105.2|71147.4|71112.9|71114|71089.8|351
1589403600000|2020-05-13 21:00:00|71127.2|71107.2|71128.1|71108.1|71135.5|71108.8|71125.5|71095.6|63
1589403900000|2020-05-13 21:05:00|71134.7|71088.8|71139|71102.4|71154.4|71110.7|71123.5|71082.6|146
1589404200000|2020-05-13 21:10:00|71140|71103.7|71139.3|71094.1|71147.7|71110.7|71125.3|71090.1|157
1589404500000|2020-05-13 21:15:00|71140.9|71103.4|71139.7|71094.7|71150.1|71108.4|71123.3|71089|143
1589404800000|2020-05-13 21:20:00|71142.6|71093.1|71135.8|71102.5|71155.3|71109.9|71126.3|71087.1|117
1589405100000|2020-05-13 21:25:00|71138.7|71094|71138.1|71092.2|71152.8|71108.1|71126.6|71088|118
1589405400000|2020-05-13 21:30:00|71143.4|71094.5|71131.1|71111.1|71144|71111.6|71120.6|71090.2|137
1589405700000|2020-05-13 21:35:00|71131.5|71111.5|71135.9|71105.2|71141.5|71112.9|71127.1|71094.7|128
1589406000000|2020-05-13 21:40:00|71136.5|71105.1|71129.1|71109.1|71140.2|71111.4|71124.2|71095.4|139
1589406300000|2020-05-13 21:45:00|71135.5|71105.4|71126.7|71106.7|71141.6|71111.1|71125.2|71100.6|106
1589406600000|2020-05-13 21:50:00|71125.2|71105.2|71130.5|71094.4|71140.6|71111.3|71125.2|71090|162
1589406900000|2020-05-13 21:55:00|71129.8|71095.7|71111.6|71091.6|71137.8|71097.9|71111.6|71084.5|164
1589407200000|2020-05-13 22:00:00|71116.4|71096.4|71130.1|71084.1|71134.2|71096.4|71116.4|71072.4|282
1589407500000|2020-05-13 22:05:00|71130.2|71084.5|71113.5|71079.4|71133.2|71085.2|71113.2|71068.9|257
1589407800000|2020-05-13 22:10:00|71114.4|71077.3|71125.2|71075.2|71135|71092.2|71108.6|71067.2|452
1589408100000|2020-05-13 22:15:00|71126.7|71077.8|71126.6|71077.2|71131.1|71082.9|71106.1|71068.1|411
1589408400000|2020-05-13 22:20:00|71126.3|71077.1|71125.9|71076|71129.7|71079.3|71113.9|71064.3|735
1589408700000|2020-05-13 22:25:00|71124.3|71076.7|71126.4|71086.3|71131.1|71088.9|71117.1|71065.8|678
1589409000000|2020-05-13 22:30:00|71126.7|71085.4|71126.2|71106.2|71133.1|71107.8|71119.7|71083.6|561
1589409300000|2020-05-13 22:35:00|71126|71106|71118.7|71098.7|71133.8|71109.4|71116.5|71093.5|501
1589409600000|2020-05-13 22:40:00|71118.6|71098.6|71125.4|71105.4|71129.5|71106|71117.4|71097.4|501
1589409900000|2020-05-13 22:45:00|71124.7|71104.7|71127.9|71107.9|71129.1|71109.1|71120.4|71100.4|525
1589410200000|2020-05-13 22:50:00|71127.8|71107.8|71127.7|71107.7|71130.3|71110.3|71125.5|71105.5|475
1589410500000|2020-05-13 22:55:00|71128|71108|71127.4|71107.4|71129.6|71109.6|71124.2|71104.2|448
1589410800000|2020-05-13 23:00:00|71127.8|71107.8|71138.3|71118.3|71141.1|71121.1|71125.6|71105.6|470
1589411100000|2020-05-13 23:05:00|71138.1|71118.1|71130.1|71110.1|71138.2|71118.2|71124.2|71104.2|395
1589411400000|2020-05-13 23:10:00|71130.3|71110.3|71131.4|71111.4|71134.7|71114.7|71128.7|71108.7|403
1589411700000|2020-05-13 23:15:00|71131.5|71111.5|71131.4|71111.4|71135.4|71115.4|71127.7|71107.7|484
1589412000000|2020-05-13 23:20:00|71131.5|71111.5|71138.2|71118.2|71139.6|71119.6|71129.6|71109.6|542
1589412300000|2020-05-13 23:25:00|71138.1|71118.1|71130.8|71110.8|71138.1|71118.1|71129.8|71109.8|464
1589412600000|2020-05-13 23:30:00|71131.2|71111.2|71132.4|71112.4|71134.1|71114.1|71130.7|71110.7|329
1589412900000|2020-05-13 23:35:00|71132.9|71112.9|71134.9|71114.9|71134.9|71114.9|71131|71111|342
1589413200000|2020-05-13 23:40:00|71133.7|71113.7|71133.8|71113.8|71134.5|71114.5|71130.8|71110.8|420
1589413500000|2020-05-13 23:45:00|71133.7|71113.7|71133.9|71113.9|71135.9|71115.9|71130.2|71110.2|489
1589413800000|2020-05-13 23:50:00|71133.8|71113.8|71122.8|71102.8|71134.7|71114.7|71119.5|71099.5|469
1589414100000|2020-05-13 23:55:00|71123.5|71103.5|71114.9|71094.9|71123.7|71103.7|71097.3|71077.3|559
1589414400000|2020-05-14 00:00:00|71114.5|71094.5|71098.5|71078.5|71117|71097|71096.6|71076.6|695
1589414700000|2020-05-14 00:05:00|71098.2|71078.2|71106.1|71086.1|71118|71098|71095.2|71075.2|723
1589415000000|2020-05-14 00:10:00|71105.8|71085.8|71123.9|71103.9|71132.2|71112.2|71105.8|71085.8|783
1589415300000|2020-05-14 00:15:00|71124|71104|71121.8|71101.8|71129.1|71109.1|71121.6|71101.6|442
1589415600000|2020-05-14 00:20:00|71121.7|71101.7|71104.8|71084.8|71130.4|71110.4|71101.7|71081.7|467
1589415900000|2020-05-14 00:25:00|71104.7|71084.7|71112.5|71092.5|71128|71108|71104.7|71084.7|469
1589416200000|2020-05-14 00:30:00|71112.3|71092.3|71113.7|71093.7|71128.5|71108.5|71106.3|71086.3|443
1589416500000|2020-05-14 00:35:00|71113.8|71093.8|71113.7|71093.7|71116|71097.3|71103.4|71088.1|478
1589416800000|2020-05-14 00:40:00|71113.4|71093.4|71107|71087|71118.1|71101.8|71095.3|71079.8|561
1589417100000|2020-05-14 00:45:00|71106.7|71086.7|71102.7|71082.7|71109|71093.9|71096.5|71081.5|550
1589417400000|2020-05-14 00:50:00|71102.9|71082.9|71084.6|71074.6|71102.9|71087.1|71082.3|71066.6|510
1589417700000|2020-05-14 00:55:00|71089.4|71069.4|71106.7|71086.7|71106.8|71090.4|71089.2|71069.2|571
1589418000000|2020-05-14 01:00:00|71106.9|71086.9|71092.1|71082.1|71107.4|71093|71085.8|71075.8|575
1589418300000|2020-05-14 01:05:00|71092.3|71082.3|71093.1|71083.1|71097.2|71087.2|71090|71080|450
1589418600000|2020-05-14 01:10:00|71092.4|71082.4|71097|71077|71099.4|71083.9|71081.5|71071.5|490
1589418900000|2020-05-14 01:15:00|71096.7|71076.7|71092|71082|71107.8|71090.7|71090.2|71075.1|478
1589419200000|2020-05-14 01:20:00|71091.8|71081.8|71091.7|71081.7|71099|71089|71080.2|71070.2|557
1589419500000|2020-05-14 01:25:00|71091.4|71081.4|71091.8|71081.8|71099|71087.4|71087.7|71077.7|411
1589419800000|2020-05-14 01:30:00|71091|71081|71094|71084|71117.9|71106.6|71086.9|71073.5|746
1589420100000|2020-05-14 01:35:00|71094.6|71084.6|71103|71093|71110.5|71100.5|71085.9|71075.9|838
1589420400000|2020-05-14 01:40:00|71103.4|71093.4|71112.2|71102.2|71116.2|71106.2|71101.6|71091.6|821
1589420700000|2020-05-14 01:45:00|71112.1|71102.1|71127.8|71117.8|71137.2|71127.2|71111.8|71101.8|831
1589421000000|2020-05-14 01:50:00|71125.5|71115.5|71128.9|71118.9|71139|71129|71123.8|71113.8|701
1589421300000|2020-05-14 01:55:00|71128.8|71118.8|71130.5|71120.5|71130.5|71120.5|71118.8|71108.8|713
1589421600000|2020-05-14 02:00:00|71130.7|71120.7|71116.8|71106.8|71131|71121|71114.9|71104.9|680
1589421900000|2020-05-14 02:05:00|71116.7|71106.7|71122.7|71112.7|71130.2|71120.2|71116.7|71106.7|565
1589422200000|2020-05-14 02:10:00|71122.4|71112.4|71119|71109|71131.2|71121.2|71118.5|71108.5|586
1589422500000|2020-05-14 02:15:00|71118.8|71108.8|71127.6|71117.6|71127.9|71117.9|71113.9|71103.9|583
1589422800000|2020-05-14 02:20:00|71127|71117|71126.8|71116.8|71139.7|71129.7|71120.7|71110.7|636
1589423100000|2020-05-14 02:25:00|71126.7|71116.7|71116.5|71106.5|71129.7|71119.7|71113.6|71103.6|612
1589423400000|2020-05-14 02:30:00|71116.4|71106.4|71119.9|71109.9|71128.5|71118.5|71114|71104|562
1589423700000|2020-05-14 02:35:00|71119.8|71109.8|71116.9|71106.9|71123.2|71113.2|71109.7|71099.7|544
1589424000000|2020-05-14 02:40:00|71117.1|71107.1|71084.4|71074.4|71117.7|71107.7|71084.4|71074.4|581
1589424300000|2020-05-14 02:45:00|71084.9|71074.9|71091.7|71081.7|71095.2|71085.2|71081|71071|612
1589424600000|2020-05-14 02:50:00|71091.6|71081.6|71088.9|71078.9|71098|71088|71088.1|71078.1|517
1589424900000|2020-05-14 02:55:00|71089|71079|71074.1|71064.1|71089.3|71079.3|71072.1|71062.1|746
1589425200000|2020-05-14 03:00:00|71074.5|71064.5|71091|71081|71092.2|71082.2|71074.5|71064.5|672
1589425500000|2020-05-14 03:05:00|71090.9|71080.9|71093.9|71083.9|71100.9|71090.9|71086.3|71076.3|517
1589425800000|2020-05-14 03:10:00|71094.2|71084.2|71086.6|71076.6|71094.7|71084.7|71080.8|71070.8|529
1589426100000|2020-05-14 03:15:00|71086.9|71076.9|71090.1|71080.1|71098.9|71088.9|71086.3|71076.3|526
1589426400000|2020-05-14 03:20:00|71090|71080|71087.2|71077.2|71090.3|71080.3|71081.6|71071.6|519
1589426700000|2020-05-14 03:25:00|71087.7|71077.7|71081.1|71071.1|71092.8|71082.8|71072.6|71062.6|635
1589427000000|2020-05-14 03:30:00|71079.1|71069.1|71083|71073|71088.2|71078.2|71078.2|71068.2|556
1589427300000|2020-05-14 03:35:00|71083.1|71073.1|71085.9|71075.9|71086.8|71076.8|71078.6|71068.6|536
1589427600000|2020-05-14 03:40:00|71085.8|71075.8|71090|71080|71091.1|71081.1|71084.1|71074.1|380
1589427900000|2020-05-14 03:45:00|71090.1|71080.1|71101.2|71091.2|71102|71092|71085.8|71075.8|458
1589428200000|2020-05-14 03:50:00|71101.3|71091.3|71092.7|71082.7|71106.2|71096.2|71089.1|71079.1|538
1589428500000|2020-05-14 03:55:00|71092|71082|71098.9|71088.9|71099.3|71089.3|71090.8|71080.8|472
1589428800000|2020-05-14 04:00:00|71099|71089|71092.6|71082.6|71102.4|71092.4|71091.9|71081.9|442
1589429100000|2020-05-14 04:05:00|71092.7|71082.7|71096.5|71086.5|71097.3|71087.3|71090.7|71080.7|420
1589429400000|2020-05-14 04:10:00|71097|71087|71092.2|71082.2|71098.5|71088.5|71091.3|71081.3|289
1589429700000|2020-05-14 04:15:00|71092.3|71082.3|71090|71080|71095.7|71085.7|71089.4|71079.4|329
1589430000000|2020-05-14 04:20:00|71090.1|71080.1|71084.4|71074.4|71090.1|71080.1|71083.4|71073.4|381
1589430300000|2020-05-14 04:25:00|71084.5|71074.5|71086.7|71076.7|71086.7|71076.7|71080.7|71070.7|376
1589430600000|2020-05-14 04:30:00|71086.6|71076.6|71096.7|71086.7|71101.4|71091.4|71085.7|71075.7|553
1589430900000|2020-05-14 04:35:00|71096.6|71086.6|71102.3|71092.3|71103|71093|71094.8|71084.8|466
1589431200000|2020-05-14 04:40:00|71102.4|71092.4|71097.8|71087.8|71106.4|71096.4|71095.6|71085.6|477
1589431500000|2020-05-14 04:45:00|71097.9|71087.9|71100.5|71090.5|71101.2|71091.2|71097.6|71087.6|348
1589431800000|2020-05-14 04:50:00|71100.4|71090.4|71092.5|71082.5|71100.4|71090.4|71091.9|71081.9|357
1589432100000|2020-05-14 04:55:00|71092.4|71082.4|71102.1|71092.1|71102.8|71092.8|71092.2|71082.2|366
1589432400000|2020-05-14 05:00:00|71101.4|71091.4|71106.8|71096.8|71109.8|71099.8|71100.6|71090.6|505
1589432700000|2020-05-14 05:05:00|71106.7|71096.7|71104.5|71094.5|71113.2|71103.2|71103.5|71093.5|563
1589433000000|2020-05-14 05:10:00|71104.7|71094.7|71106.8|71096.8|71110.8|71100.8|71102.1|71092.1|460
1589433300000|2020-05-14 05:15:00|71107|71097|71111.7|71101.7|71114|71104|71103.6|71093.6|465
1589433600000|2020-05-14 05:20:00|71111.8|71101.8|71117.2|71107.2|71120|71110|71111.6|71101.6|509
1589433900000|2020-05-14 05:25:00|71117.4|71107.4|71128.9|71118.9|71130.6|71120.6|71116.9|71106.9|514
1589434200000|2020-05-14 05:30:00|71129.1|71119.1|71134.6|71124.6|71137.5|71127.5|71121.6|71111.6|673
1589434500000|2020-05-14 05:35:00|71134.7|71124.7|71137.8|71127.8|71141|71131|71130.1|71120.1|646
1589434800000|2020-05-14 05:40:00|71137.7|71127.7|71124|71114|71137.8|71127.8|71120.7|71110.7|502
1589435100000|2020-05-14 05:45:00|71124.1|71114.1|71120|71110|71129.2|71119.2|71111.7|71101.7|575
1589435400000|2020-05-14 05:50:00|71120.6|71110.6|71113.8|71103.8|71127.4|71117.4|71113.8|71103.8|501
1589435700000|2020-05-14 05:55:00|71113.9|71103.9|71128.7|71118.7|71130.3|71120.3|71112.9|71102.9|533
1589436000000|2020-05-14 06:00:00|71128.8|71118.8|71142.6|71132.6|71142.9|71132.9|71121.2|71111.2|638
1589436300000|2020-05-14 06:05:00|71142.7|71132.7|71142.2|71132.2|71148.1|71138.1|71138.1|71128.1|615
1589436600000|2020-05-14 06:10:00|71141.9|71131.9|71139|71129|71142.2|71132.2|71125.7|71115.7|606
1589436900000|2020-05-14 06:15:00|71139.6|71129.6|71131|71121|71139.7|71129.7|71121.8|71111.8|543
1589437200000|2020-05-14 06:20:00|71130.9|71120.9|71123.1|71113.1|71131.8|71121.8|71122.9|71112.9|476
1589437500000|2020-05-14 06:25:00|71123.2|71113.2|71121.5|71111.5|71127.5|71117.5|71116.9|71106.9|580
1589437800000|2020-05-14 06:30:00|71121.6|71111.6|71107.6|71097.6|71122.8|71112.8|71097.7|71087.7|609
1589438100000|2020-05-14 06:35:00|71107.5|71097.5|71102.4|71092.4|71115.6|71105.6|71102.4|71092.4|541
1589438400000|2020-05-14 06:40:00|71102.5|71092.5|71111.1|71101.1|71111.1|71101.1|71092|71082|573
1589438700000|2020-05-14 06:45:00|71111.3|71101.3|71112.4|71102.4|71118.7|71108.7|71107.1|71097.1|559
1589439000000|2020-05-14 06:50:00|71112.2|71102.2|71123.3|71113.3|71124.3|71114.3|71108.7|71094.4|453
1589439300000|2020-05-14 06:55:00|71123.2|71113.2|71102.8|71092.8|71123.2|71113.2|71099.7|71089.7|663
1589439600000|2020-05-14 07:00:00|71102.9|71092.9|71105.5|71095.5|71119.2|71106.1|71101.8|71091.8|730
1589439900000|2020-05-14 07:05:00|71104.1|71094.1|71120.8|71110.8|71121.7|71111.7|71100.4|71088.7|656
1589440200000|2020-05-14 07:10:00|71120.7|71110.7|71104.9|71094.9|71123|71113|71095.7|71085.7|715
1589440500000|2020-05-14 07:15:00|71104.8|71094.8|71100.7|71090.7|71112.5|71101.7|71098.1|71088.1|645
1589440800000|2020-05-14 07:20:00|71100.6|71090.6|71098.2|71088.2|71105.2|71095.2|71091.4|71081.4|555
1589441100000|2020-05-14 07:25:00|71098.1|71088.1|71105.6|71095.6|71109.7|71095.9|71098.1|71084.1|560
1589441400000|2020-05-14 07:30:00|71105.2|71095.2|71098.5|71088.5|71105.5|71095.5|71092.6|71082.6|532
1589441700000|2020-05-14 07:35:00|71098.4|71088.4|71095.2|71085.2|71101.5|71091.5|71089.9|71079.9|411
1589442000000|2020-05-14 07:40:00|71094.7|71084.7|71097.7|71087.7|71098.2|71088.2|71092.6|71082.6|348
1589442300000|2020-05-14 07:45:00|71098.4|71088.4|71099.9|71089.9|71105.1|71095.1|71093.2|71083.2|429
1589442600000|2020-05-14 07:50:00|71099.7|71089.7|71102.1|71092.1|71109.3|71099.3|71098.2|71088.2|544
1589442900000|2020-05-14 07:55:00|71101.6|71091.6|71107.5|71097.5|71110.1|71100.1|71100.8|71090.8|621
1589443200000|2020-05-14 08:00:00|71107.4|71097.4|71110|71100|71113|71103|71106.1|71096.1|575
1589443500000|2020-05-14 08:05:00|71110.6|71100.6|71108.6|71098.6|71118.5|71108.5|71108|71098|566
1589443800000|2020-05-14 08:10:00|71108.5|71098.5|71096|71086|71109.6|71099.6|71095.6|71085.6|439
1589444100000|2020-05-14 08:15:00|71096.1|71086.1|71107.5|71097.5|71115.1|71105.1|71095.7|71085.7|505
1589444400000|2020-05-14 08:20:00|71107.6|71097.6|71095.8|71085.8|71112.8|71102.8|71095.2|71085.2|523
1589444700000|2020-05-14 08:25:00|71095.3|71085.3|71087.5|71077.5|71095.9|71085.9|71082.9|71072.9|554
1589445000000|2020-05-14 08:30:00|71087.6|71077.6|71084.6|71074.6|71092.1|71079.2|71075.4|71064|636
1589445300000|2020-05-14 08:35:00|71084.8|71074.8|71083.5|71073.5|71090.8|71080.5|71082.1|71068|452
1589445600000|2020-05-14 08:40:00|71083.8|71073.8|71085|71075|71087.5|71075.1|71071.2|71060.7|531
1589445900000|2020-05-14 08:45:00|71085.2|71075.2|71095.9|71085.9|71096.7|71086|71085|71075|480
1589446200000|2020-05-14 08:50:00|71096|71086|71107.4|71097.4|71116|71097.5|71089.6|71079.6|524
1589446500000|2020-05-14 08:55:00|71107.3|71097.3|71108|71098|71116.5|71103.7|71104|71088.2|641
1589446800000|2020-05-14 09:00:00|71108.5|71098.5|71106.7|71096.7|71116.3|71102.9|71104|71090.6|616
1589447100000|2020-05-14 09:05:00|71106.4|71096.4|71095|71085|71111.8|71097|71090.3|71080.3|544
1589447400000|2020-05-14 09:10:00|71095.3|71085.3|71083.7|71073.7|71096.1|71086.1|71082.5|71072.5|382
1589447700000|2020-05-14 09:15:00|71083.6|71073.6|71086.4|71076.4|71090.9|71080.9|71081.4|71070.3|495
1589448000000|2020-05-14 09:20:00|71086.3|71076.3|71088.3|71078.3|71092.9|71079.5|71073.8|71058.6|597
1589448300000|2020-05-14 09:25:00|71088.2|71078.2|71091.3|71081.3|71096.9|71082.3|71081.9|71068|514
1589448600000|2020-05-14 09:30:00|71091.2|71081.2|71088.8|71078.8|71097.4|71084.3|71082.2|71072.2|492
1589448900000|2020-05-14 09:35:00|71088.7|71078.7|71106.1|71096.1|71117.2|71103.1|71088.1|71078.1|396
1589449200000|2020-05-14 09:40:00|71106|71096|71099.4|71089.4|71109.4|71099.4|71098.6|71088.6|470
1589449500000|2020-05-14 09:45:00|71099.2|71089.2|71099.7|71089.7|71103.9|71092.1|71096.5|71083.9|515
1589449800000|2020-05-14 09:50:00|71099.8|71089.8|71094.4|71084.4|71104.7|71094.7|71092.9|71082.9|513
1589450100000|2020-05-14 09:55:00|71094.5|71084.5|71095.3|71085.3|71105.7|71090.7|71094.4|71080.5|400
1589450400000|2020-05-14 10:00:00|71095.4|71085.4|71117.2|71107.2|71124.5|71110.9|71095.2|71085.2|633
1589450700000|2020-05-14 10:05:00|71117.4|71107.4|71174.4|71154.4|71179.1|71163.9|71117.4|71107.4|736
1589451000000|2020-05-14 10:10:00|71174.3|71154.3|71192.7|71172.7|71202.3|71186.9|71174.3|71154.3|783
1589451300000|2020-05-14 10:15:00|71191.9|71171.9|71189|71169|71199.4|71179.9|71175.1|71159.9|689
1589451600000|2020-05-14 10:20:00|71188.9|71168.9|71193.4|71183.4|71199.5|71184.2|71181.9|71166.7|471
1589451900000|2020-05-14 10:25:00|71193.5|71183.5|71194.7|71174.7|71205.8|71192.1|71189|71174.1|540
1589452200000|2020-05-14 10:30:00|71189.9|71169.9|71186.7|71176.7|71197.8|71185.2|71180.1|71160.1|629
1589452500000|2020-05-14 10:35:00|71186.9|71176.9|71177.2|71157.2|71196.6|71183.1|71174|71157.2|550
1589452800000|2020-05-14 10:40:00|71176.9|71156.9|71169|71159|71183.2|71167.6|71167|71149.8|662
1589453100000|2020-05-14 10:45:00|71169.3|71159.3|71182.8|71172.8|71187.8|71175|71164.9|71153.7|577
1589453400000|2020-05-14 10:50:00|71182.9|71172.9|71197.3|71187.3|71206.5|71191.8|71181.4|71171.3|776
1589453700000|2020-05-14 10:55:00|71197.4|71187.4|71186.3|71166.3|71207.7|71191.8|71186|71166|711
1589454000000|2020-05-14 11:00:00|71185.5|71165.5|71196.6|71176.6|71198.7|71184.1|71177.6|71158.3|730
1589454300000|2020-05-14 11:05:00|71197.1|71177.1|71201.2|71191.2|71205.9|71191.4|71190.6|71172.5|496
1589454600000|2020-05-14 11:10:00|71200.8|71190.8|71228.3|71208.3|71229.3|71211.8|71197|71187|542
1589454900000|2020-05-14 11:15:00|71227.6|71207.6|71231.2|71211.2|71231.8|71217.6|71222.1|71205|515
1589455200000|2020-05-14 11:20:00|71231.3|71211.3|71232.6|71222.6|71239.4|71224.2|71225.2|71205.7|667
1589455500000|2020-05-14 11:25:00|71234.4|71224.4|71242.6|71232.6|71246.6|71232.6|71231.3|71216|569
1589455800000|2020-05-14 11:30:00|71242.3|71232.3|71233.5|71223.5|71247.4|71233.9|71233|71218.3|557
1589456100000|2020-05-14 11:35:00|71233.6|71223.6|71222.1|71202.1|71239.7|71224.3|71219|71199.4|616
1589456400000|2020-05-14 11:40:00|71222.3|71202.3|71238|71218|71240|71220|71220.4|71200.4|633
1589456700000|2020-05-14 11:45:00|71238.3|71218.3|71224.3|71204.3|71238.7|71218.7|71218.8|71199.3|733
1589457000000|2020-05-14 11:50:00|71224.2|71204.2|71235.3|71215.3|71237.3|71217.7|71222.9|71203|684
1589457300000|2020-05-14 11:55:00|71235|71215|71261|71241|71272.1|71256.7|71233.9|71213.9|793
1589457600000|2020-05-14 12:00:00|71260.8|71240.8|71263.3|71243.3|71265.3|71247.7|71241.8|71221.8|814
1589457900000|2020-05-14 12:05:00|71263.2|71243.2|71281.9|71261.9|71286.2|71267.4|71262.8|71242.8|725
1589458200000|2020-05-14 12:10:00|71282|71262|71271.9|71261.9|71285|71268.7|71267.8|71249.7|752
1589458500000|2020-05-14 12:15:00|71271.8|71261.8|71270.9|71250.9|71286.6|71271.8|71259.8|71239.8|759
1589458800000|2020-05-14 12:20:00|71270.6|71250.6|71286.8|71266.8|71289.4|71274.3|71265|71249.9|663
1589459100000|2020-05-14 12:25:00|71287.1|71267.1|71287.5|71267.5|71291.9|71276.4|71280|71263.1|512
1589459400000|2020-05-14 12:30:00|71287.6|71267.6|71298.8|71278.8|71302.7|71282.7|71278.7|71258.7|793
1589459700000|2020-05-14 12:35:00|71298.7|71278.7|71288.3|71268.3|71304.2|71286|71280.8|71260.8|759
1589460000000|2020-05-14 12:40:00|71288.1|71268.1|71295.6|71275.6|71297.7|71277.7|71283.3|71264.6|770
1589460300000|2020-05-14 12:45:00|71295.8|71275.8|71300|71280|71307.7|71292.2|71292.8|71274.8|688
1589460600000|2020-05-14 12:50:00|71299.6|71279.6|71286.1|71266.1|71300.2|71280.2|71281.9|71265.2|663
1589460900000|2020-05-14 12:55:00|71286.8|71266.8|71286.6|71266.6|71293.4|71278.9|71279.2|71262|658
1589461200000|2020-05-14 13:00:00|71287.1|71267.1|71292.8|71272.8|71296.4|71276.4|71271.7|71251.7|748
1589461500000|2020-05-14 13:05:00|71293.1|71273.1|71276.7|71256.7|71293.5|71277.6|71265.9|71248.4|741
1589461800000|2020-05-14 13:10:00|71276.5|71256.5|71272.5|71252.5|71278.7|71258.7|71266.9|71246.9|569
1589462100000|2020-05-14 13:15:00|71272.2|71252.2|71271.1|71251.1|71276.6|71256.6|71262.7|71242.7|590
1589462400000|2020-05-14 13:20:00|71270.7|71250.7|71260.3|71240.3|71279.5|71259.5|71256|71236|651
1589462700000|2020-05-14 13:25:00|71260.2|71240.2|71278.5|71258.5|71279.2|71259.2|71256.8|71239.6|586
1589463000000|2020-05-14 13:30:00|71278.2|71258.2|71272.1|71252.1|71288.1|71268.1|71269.8|71249.8|818
1589463300000|2020-05-14 13:35:00|71271.9|71251.9|71270.8|71250.8|71278.7|71258.7|71259|71239|755
1589463600000|2020-05-14 13:40:00|71272.1|71252.1|71275.3|71255.3|71288.7|71268.7|71270.7|71250.7|768
1589463900000|2020-05-14 13:45:00|71275.4|71255.4|71288.4|71268.4|71292.1|71272.1|71265.6|71245.6|802
1589464200000|2020-05-14 13:50:00|71287.5|71267.5|71293|71273|71294.8|71274.8|71282.3|71262.3|797
1589464500000|2020-05-14 13:55:00|71292.9|71272.9|71292.7|71272.7|71294|71274|71283.4|71263.4|677
1589464800000|2020-05-14 14:00:00|71292.6|71272.6|71298.1|71278.1|71298.7|71279.4|71288.3|71269.3|752
1589465100000|2020-05-14 14:05:00|71297.8|71277.8|71240.8|71220.8|71305.1|71285.1|71240.2|71220.2|804
1589465400000|2020-05-14 14:10:00|71242.4|71222.4|71243.2|71223.2|71248.6|71228.6|71229.3|71209.3|920
1589465700000|2020-05-14 14:15:00|71243.5|71223.5|71252.4|71232.4|71257|71237|71240|71220|834
1589466000000|2020-05-14 14:20:00|71252.1|71232.1|71231.3|71211.3|71252.2|71234.2|71227.5|71207.5|789
1589466300000|2020-05-14 14:25:00|71231.7|71211.7|71234.5|71214.5|71234.9|71214.9|71215.4|71196.3|777
1589466600000|2020-05-14 14:30:00|71234.3|71214.3|71233.1|71213.1|71249.3|71229.3|71231|71211|793
1589466900000|2020-05-14 14:35:00|71233.2|71213.2|71201.2|71181.2|71236.1|71216.1|71201|71181|775
1589467200000|2020-05-14 14:40:00|71201.4|71181.4|71222.1|71202.1|71225|71205|71192.3|71172.3|838
1589467500000|2020-05-14 14:45:00|71222.2|71202.2|71223.5|71203.5|71229.1|71209.1|71211.7|71191.7|855
1589467800000|2020-05-14 14:50:00|71223.6|71203.6|71209.9|71189.9|71227.9|71207.9|71204.2|71184.2|798
1589468100000|2020-05-14 14:55:00|71209|71189|71194.7|71174.7|71213|71193|71189.8|71169.8|867
1589468400000|2020-05-14 15:00:00|71194.8|71174.8|71194.1|71174.1|71206.5|71186.5|71190.4|71170.4|780
1589468700000|2020-05-14 15:05:00|71194|71174|71180.7|71160.7|71197.2|71177.2|71173.3|71153.3|790
1589469000000|2020-05-14 15:10:00|71181.2|71161.2|71176.5|71156.5|71192.9|71172.9|71173.3|71153.3|780
1589469300000|2020-05-14 15:15:00|71176.7|71156.7|71168.9|71148.9|71177.2|71157.2|71164.9|71144.9|653
1589469600000|2020-05-14 15:20:00|71168.7|71148.7|71189.6|71169.6|71200.4|71180.4|71165.1|71145.1|675
1589469900000|2020-05-14 15:25:00|71189.9|71169.9|71179.4|71159.4|71192.6|71172.6|71178.6|71158.6|550
1589470200000|2020-05-14 15:30:00|71179.5|71159.5|71201.5|71181.5|71202.8|71182.8|71168.4|71148.4|692
1589470500000|2020-05-14 15:35:00|71201.1|71181.1|71206.4|71186.4|71208.8|71188.8|71180.2|71160.2|663
1589470800000|2020-05-14 15:40:00|71205.6|71185.6|71205.3|71185.3|71222.5|71202.5|71204.9|71184.9|713
1589471100000|2020-05-14 15:45:00|71205.5|71185.5|71186.8|71166.8|71209.9|71189.9|71184.6|71164.6|581
1589471400000|2020-05-14 15:50:00|71186.6|71166.6|71179.7|71159.7|71199.5|71179.5|71177.6|71157.6|652
1589471700000|2020-05-14 15:55:00|71179.6|71159.6|71198.6|71178.6|71208.9|71188.9|71178.8|71158.8|601
1589472000000|2020-05-14 16:00:00|71198.7|71178.7|71215.9|71195.9|71220.1|71200.1|71188.3|71168.3|746
1589472300000|2020-05-14 16:05:00|71215|71195|71213.1|71193.1|71218.3|71201.8|71205.8|71185.8|807
1589472600000|2020-05-14 16:10:00|71212.5|71192.5|71207|71187|71213|71193|71201.6|71186.1|615
1589472900000|2020-05-14 16:15:00|71207.1|71187.1|71210.1|71190.1|71212.2|71193|71201.5|71186.8|624
1589473200000|2020-05-14 16:20:00|71210|71190|71202.3|71182.3|71213.1|71196.9|71201.4|71181.4|631
1589473500000|2020-05-14 16:25:00|71202|71182|71205.5|71185.5|71211|71194.2|71197.9|71181.9|735
1589473800000|2020-05-14 16:30:00|71205.3|71185.3|71194.8|71174.8|71208.3|71188.3|71193|71173|702
1589474100000|2020-05-14 16:35:00|71194.1|71174.1|71193.9|71173.9|71195.3|71175.3|71185.9|71165.9|527
1589474400000|2020-05-14 16:40:00|71194|71174|71207.3|71187.3|71208.9|71188.9|71190.6|71170.6|628
1589474700000|2020-05-14 16:45:00|71206.8|71186.8|71205.8|71185.8|71208.2|71191.1|71200.1|71183.5|688
1589475000000|2020-05-14 16:50:00|71205.9|71185.9|71214.4|71194.4|71219.6|71199.6|71205|71185|830
1589475300000|2020-05-14 16:55:00|71214.3|71194.3|71214|71194|71215|71195|71205.6|71185.6|756
1589475600000|2020-05-14 17:00:00|71213.4|71193.4|71215.4|71195.4|71216.9|71200.7|71209.6|71189.6|707
1589475900000|2020-05-14 17:05:00|71215.2|71195.2|71220.6|71200.6|71224.4|71204.4|71208.8|71192.2|661
1589476200000|2020-05-14 17:10:00|71220.7|71200.7|71205.5|71195.5|71221.2|71201.2|71205.1|71189.4|527
1589476500000|2020-05-14 17:15:00|71205.4|71195.4|71212|71192|71217.9|71197.9|71205.4|71190.9|456
1589476800000|2020-05-14 17:20:00|71211.5|71191.5|71203|71183|71211.9|71192.6|71202|71182.1|471
1589477100000|2020-05-14 17:25:00|71203.2|71183.2|71194.1|71174.1|71204.6|71184.6|71187.4|71167.4|680
1589477400000|2020-05-14 17:30:00|71194.3|71174.3|71206.2|71186.2|71207.7|71187.7|71194|71174|698
1589477700000|2020-05-14 17:35:00|71205.3|71185.3|71210.8|71190.8|71214.8|71194.8|71203.3|71183.3|659
1589478000000|2020-05-14 17:40:00|71211.3|71191.3|71213|71193|71216.6|71196.6|71206.2|71186.2|769
1589478300000|2020-05-14 17:45:00|71212.9|71192.9|71198.3|71178.3|71214.2|71194.2|71196|71176|944
1589478600000|2020-05-14 17:50:00|71198.2|71178.2|71197|71177|71206.6|71186.6|71195.1|71175.1|791
1589478900000|2020-05-14 17:55:00|71196.9|71176.9|71205.3|71185.3|71205.7|71185.7|71194.2|71174.2|760
1589479200000|2020-05-14 18:00:00|71205.5|71185.5|71204.4|71184.4|71212.9|71192.9|71203|71183|666
1589479500000|2020-05-14 18:05:00|71204.9|71184.9|71203.9|71183.9|71208.7|71188.7|71201.8|71181.8|611
1589479800000|2020-05-14 18:10:00|71204.1|71184.1|71181.7|71161.7|71204.1|71184.1|71180.5|71160.5|389
1589480100000|2020-05-14 18:15:00|71181.4|71161.4|71187.1|71167.1|71189|71169|71179.1|71159.1|716
1589480400000|2020-05-14 18:20:00|71187.2|71167.2|71190.1|71170.1|71191|71171|71181.3|71161.3|641
1589480700000|2020-05-14 18:25:00|71190|71170|71182|71162|71191.8|71171.8|71180.5|71160.5|667
1589481000000|2020-05-14 18:30:00|71182.2|71162.2|71184.6|71164.6|71185.8|71165.8|71181.7|71161.7|791
1589481300000|2020-05-14 18:35:00|71184.4|71164.4|71194.7|71174.7|71195.2|71175.2|71183.3|71163.3|591
1589481600000|2020-05-14 18:40:00|71194.6|71174.6|71195.7|71175.7|71199.2|71179.2|71194|71174|567
1589481900000|2020-05-14 18:45:00|71195.6|71175.6|71196.4|71176.4|71197.6|71177.6|71195.3|71175.3|511
1589482200000|2020-05-14 18:50:00|71196.3|71176.3|71194.6|71174.6|71198.5|71178.5|71192.6|71172.6|646
1589482500000|2020-05-14 18:55:00|71195.2|71175.2|71189.8|71169.8|71200.8|71180.8|71188.6|71168.6|688
1589482800000|2020-05-14 19:00:00|71190.3|71170.3|71185.5|71165.5|71199.2|71179.2|71185.3|71165.3|494
1589483100000|2020-05-14 19:05:00|71186.7|71166.7|71195.1|71175.1|71197.8|71177.8|71183.4|71163.4|331
1589483400000|2020-05-14 19:10:00|71195.2|71175.2|71185.2|71165.2|71197|71177|71184.7|71164.7|681
1589483700000|2020-05-14 19:15:00|71185.1|71165.1|71161.7|71141.7|71186.3|71166.3|71160.8|71140.8|631
1589484000000|2020-05-14 19:20:00|71161.8|71141.8|71151.5|71131.5|71168.1|71148.1|71140.2|71120.2|617
1589484300000|2020-05-14 19:25:00|71151|71131|71131.1|71111.1|71153.5|71133.5|71126.1|71106.1|547
1589484600000|2020-05-14 19:30:00|71131|71111|71131.3|71111.3|71132|71112|71128.2|71108.2|398
1589484900000|2020-05-14 19:35:00|71131.1|71111.1|71134.2|71114.2|71147.5|71127.5|71129.9|71109.9|467
1589485200000|2020-05-14 19:40:00|71134.4|71114.4|71129.6|71109.6|71135.2|71115.2|71129.3|71109.3|408
1589485500000|2020-05-14 19:45:00|71129.7|71109.7|71125.5|71105.5|71130.9|71110.9|71124.7|71104.7|663
1589485800000|2020-05-14 19:50:00|71125.9|71105.9|71105.2|71085.2|71125.9|71105.9|71101.6|71081.6|700
1589486100000|2020-05-14 19:55:00|71105.4|71085.4|71107.7|71087.7|71113.3|71093.3|71103.7|71083.7|775
1589486400000|2020-05-14 20:00:00|71107.3|71087.3|71102.8|71082.8|71108.5|71088.5|71102|71082|358
1589486700000|2020-05-14 20:05:00|71102.9|71082.9|71102.5|71082.5|71104.5|71084.5|71100.2|71080.2|247
1589487000000|2020-05-14 20:10:00|71102.9|71082.9|71100.3|71080.3|71105.3|71085.3|71096.2|71076.2|354
1589487300000|2020-05-14 20:15:00|71100.2|71080.2|71123|71103|71125.1|71105.1|71098|71078|403
1589487600000|2020-05-14 20:20:00|71123.2|71103.2|71137.4|71117.4|71141.3|71121.3|71121|71101|414
1589487900000|2020-05-14 20:25:00|71137.6|71117.6|71142.6|71122.6|71148.4|71128.4|71129.9|71109.9|378
1589488200000|2020-05-14 20:30:00|71140.9|71120.9|71135.8|71115.8|71142.3|71122.3|71135.8|71115.8|166
1589488500000|2020-05-14 20:35:00|71134.5|71114.5|71129.7|71109.7|71134.6|71114.5|71124|71099.5|213
1589488800000|2020-05-14 20:40:00|71130|71110|71124.3|71104.3|71130.2|71110.2|71118.1|71098.1|163
1589489100000|2020-05-14 20:45:00|71125.6|71105.6|71105.5|71085.5|71126.7|71106.7|71103|71080.5|269
1589489400000|2020-05-14 20:50:00|71104.6|71084.6|71114.5|71094.5|71120.3|71098.2|71101.8|71072|259
1589489700000|2020-05-14 20:55:00|71114.9|71094.9|71134.9|71088.1|71142.3|71098.7|71111.9|71072.3|246
1589490000000|2020-05-14 21:00:00|71136.4|71088.3|71145.9|71108.4|71149.3|71108.4|71124.8|71084|49
1589490300000|2020-05-14 21:05:00|71149.5|71106.9|71145.3|71098.1|71160.1|71109.2|71137.4|71082|149
1589490600000|2020-05-14 21:10:00|71145.7|71106.1|71132.1|71112.1|71148.6|71113.9|71126.1|71095.8|192
1589490900000|2020-05-14 21:15:00|71132.2|71112.2|71138.7|71101.2|71147.4|71113.7|71130.6|71096.5|160
1589491200000|2020-05-14 21:20:00|71139.9|71105.7|71139.2|71107.9|71143.8|71113.9|71130|71100.6|121
1589491500000|2020-05-14 21:25:00|71133.2|71113.2|71132.5|71112.5|71142.2|71114.7|71130.4|71103.3|166
1589491800000|2020-05-14 21:30:00|71132.1|71112.1|71133|71113|71138.9|71113.9|71128.8|71099.1|147
1589492100000|2020-05-14 21:35:00|71138.5|71106.2|71136.4|71104.1|71139.8|71114.4|71131.2|71103.4|130
1589492400000|2020-05-14 21:40:00|71136|71104.8|71131|71111|71139.1|71113.6|71127.8|71102|145
1589492700000|2020-05-14 21:45:00|71129.3|71109.3|71132.5|71112.5|71138.8|71113.4|71128.5|71103.6|140
1589493000000|2020-05-14 21:50:00|71131.9|71111.9|71131.4|71111.4|71138.4|71112.6|71127.7|71102.2|132
1589493300000|2020-05-14 21:55:00|71131.6|71111.6|71136.2|71104.1|71139.7|71113.1|71129.1|71100.4|110
1589493600000|2020-05-14 22:00:00|71133|71101.8|71129.1|71109.1|71137.5|71111.5|71125.8|71093|157
1589493900000|2020-05-14 22:05:00|71129.5|71109.5|71131.1|71111.1|71137.1|71111.3|71127.3|71089.8|168
1589494200000|2020-05-14 22:10:00|71130.7|71110.7|71129.8|71109.8|71134.7|71110.9|71128.3|71103.8|106
1589494500000|2020-05-14 22:15:00|71129.5|71109.5|71129.7|71109.7|71135.6|71111.6|71129.2|71102.6|92
1589494800000|2020-05-14 22:20:00|71129.6|71109.6|71129.2|71109.2|71132.8|71111.2|71124.4|71098.5|160
1589495100000|2020-05-14 22:25:00|71129|71109|71127.6|71107.6|71131.1|71110.7|71123.8|71098.1|201
1589495400000|2020-05-14 22:30:00|71127.5|71107.5|71127.6|71107.6|71136.9|71113|71125.8|71101.2|314
1589495700000|2020-05-14 22:35:00|71127.7|71107.7|71130.8|71110.8|71134|71114|71126.3|71106.3|254
1589496000000|2020-05-14 22:40:00|71130.4|71110.4|71118.9|71088.7|71131.8|71111.3|71106.6|71064.4|515
1589496300000|2020-05-14 22:45:00|71119.8|71088.6|71118.5|71085.8|71124.9|71096.5|71106.4|71076.3|765
1589496600000|2020-05-14 22:50:00|71117.9|71087.5|71113.6|71093.6|71126.1|71102.6|71110.5|71082.5|593
1589496900000|2020-05-14 22:55:00|71113.4|71093.4|71122|71102|71123|71103|71112|71092|468
1589497200000|2020-05-14 23:00:00|71123.8|71103.8|71119.8|71099.8|71123.8|71103.8|71116.3|71093.5|515
1589497500000|2020-05-14 23:05:00|71120|71100|71109.1|71089.1|71122.6|71102.6|71108|71088|332
1589497800000|2020-05-14 23:10:00|71108.6|71088.6|71108.7|71088.7|71109.7|71089.7|71103.5|71083.5|329
1589498100000|2020-05-14 23:15:00|71108.8|71088.8|71106.9|71086.9|71109.7|71089.7|71102.2|71082.2|387
1589498400000|2020-05-14 23:20:00|71107.3|71087.3|71110.3|71090.3|71111.1|71091.1|71104.8|71084.8|237
1589498700000|2020-05-14 23:25:00|71110.8|71090.8|71125.6|71105.6|71131|71107.7|71106.9|71086.9|506
1589499000000|2020-05-14 23:30:00|71126|71106|71107.5|71087.5|71128.9|71108.9|71106.9|71086.9|451
1589499300000|2020-05-14 23:35:00|71107.6|71087.6|71105|71085|71115.5|71095.5|71093.9|71073.9|418
1589499600000|2020-05-14 23:40:00|71104.9|71084.9|71106.3|71086.3|71107.1|71087.1|71103.9|71083.9|460
1589499900000|2020-05-14 23:45:00|71106.6|71086.6|71105.5|71085.5|71115.7|71095.7|71101.8|71081.8|583
1589500200000|2020-05-14 23:50:00|71105.6|71085.6|71106.2|71086.2|71106.4|71086.4|71102.6|71082.6|508
1589500500000|2020-05-14 23:55:00|71105.8|71085.8|71098.6|71078.6|71106.3|71086.3|71096.8|71076.8|614
1589500800000|2020-05-15 00:00:00|71099.4|71079.4|71124.1|71104.1|71126.2|71106.2|71099.3|71079.3|650
1589501100000|2020-05-15 00:05:00|71123.9|71103.9|71127|71107|71136.8|71116.8|71123.5|71103.5|857
1589501400000|2020-05-15 00:10:00|71127.1|71107.1|71128.9|71108.9|71134.9|71114.9|71125.9|71105.9|669
1589501700000|2020-05-15 00:15:00|71129|71109|71133.4|71113.4|71133.6|71113.6|71126.8|71106.8|576
1589502000000|2020-05-15 00:20:00|71133.5|71113.5|71136.6|71116.6|71137.2|71117.2|71131.9|71111.9|532
1589502300000|2020-05-15 00:25:00|71136.5|71116.5|71136.9|71116.9|71137.7|71121.4|71131.4|71115.6|540
1589502600000|2020-05-15 00:30:00|71137|71117|71123|71103|71138|71118|71122.9|71102.9|519
1589502900000|2020-05-15 00:35:00|71122.9|71102.9|71127.4|71107.4|71132.6|71112.6|71114.3|71094.3|624
1589503200000|2020-05-15 00:40:00|71127.9|71107.9|71154|71134|71165.8|71145.8|71127.4|71107.4|606
1589503500000|2020-05-15 00:45:00|71153.8|71133.8|71163.9|71143.9|71164.4|71144.4|71151.1|71131.1|425
1589503800000|2020-05-15 00:50:00|71163.8|71143.8|71138.2|71118.2|71168.8|71148.8|71136|71116|658
1589504100000|2020-05-15 00:55:00|71138|71118|71144.6|71124.6|71151.5|71135.6|71136.7|71116.7|565
1589504400000|2020-05-15 01:00:00|71144.4|71124.4|71157.3|71137.3|71157.7|71140.2|71136.7|71116.7|679
1589504700000|2020-05-15 01:05:00|71157.1|71137.1|71168.3|71148.3|71174.4|71157|71153.1|71134.7|707
1589505000000|2020-05-15 01:10:00|71168.2|71148.2|71173.9|71153.9|71189|71169|71159.7|71143.8|720
1589505300000|2020-05-15 01:15:00|71174.3|71154.3|71163|71143|71174.8|71154.8|71156.7|71136.7|742
1589505600000|2020-05-15 01:20:00|71163.2|71143.2|71164|71154|71174.8|71160.1|71158.4|71142.3|705
1589505900000|2020-05-15 01:25:00|71164.3|71154.3|71173.7|71153.7|71185.9|71172.8|71163.2|71147.7|730
1589506200000|2020-05-15 01:30:00|71168.4|71158.4|71150.1|71140.1|71178.4|71163.7|71147.9|71134.5|756
1589506500000|2020-05-15 01:35:00|71150.4|71140.4|71144.8|71134.8|71154.5|71141.2|71137.8|71123.7|722
1589506800000|2020-05-15 01:40:00|71145.1|71135.1|71145.8|71135.8|71156.2|71143.1|71137.5|71122.2|725
1589507100000|2020-05-15 01:45:00|71145.9|71135.9|71132|71122|71153.1|71143.1|71129.9|71116.9|774
1589507400000|2020-05-15 01:50:00|71131.8|71121.8|71119.3|71109.3|71136.8|71126.8|71111.7|71101.7|712
1589507700000|2020-05-15 01:55:00|71119.4|71109.4|71128.7|71108.7|71130.2|71110.2|71099.7|71083.3|822
1589508000000|2020-05-15 02:00:00|71127.5|71107.5|71125.8|71115.8|71145.8|71125.8|71119.4|71101.9|824
1589508300000|2020-05-15 02:05:00|71125.9|71115.9|71124.9|71114.9|71130.2|71120.2|71112.9|71102.9|691
1589508600000|2020-05-15 02:10:00|71124.8|71114.8|71127.7|71117.7|71134|71124|71119.7|71109.7|737
1589508900000|2020-05-15 02:15:00|71127.5|71117.5|71162.3|71152.3|71164.6|71154.6|71127.4|71117.4|778
1589509200000|2020-05-15 02:20:00|71162.7|71152.7|71154.7|71144.7|71174.6|71163.4|71152|71142|766
1589509500000|2020-05-15 02:25:00|71154.8|71144.8|71157.7|71147.7|71174.1|71164.1|71149.8|71139.8|706
1589509800000|2020-05-15 02:30:00|71157.5|71147.5|71159.1|71149.1|71170|71160|71152|71142|637
1589510100000|2020-05-15 02:35:00|71159.2|71149.2|71152.2|71142.2|71162.2|71152.2|71146|71136|581
1589510400000|2020-05-15 02:40:00|71152.1|71142.1|71150.3|71140.3|71159.2|71149.2|71146.7|71136.7|633
1589510700000|2020-05-15 02:45:00|71150.2|71140.2|71154.5|71144.5|71155|71145|71147.3|71137.3|589
1589511000000|2020-05-15 02:50:00|71154.4|71144.4|71166.2|71156.2|71166.5|71156.5|71149.5|71139.5|612
1589511300000|2020-05-15 02:55:00|71166.1|71156.1|71191.4|71181.4|71193.4|71183.4|71164.9|71154.9|724
1589511600000|2020-05-15 03:00:00|71190.2|71180.2|71181.5|71171.5|71193.8|71183.8|71178.6|71168.6|641
1589511900000|2020-05-15 03:05:00|71181.9|71171.9|71183.3|71173.3|71183.6|71173.6|71175.6|71165.6|495
1589512200000|2020-05-15 03:10:00|71182.8|71172.8|71177.4|71167.4|71185.5|71175.5|71173.4|71163.4|624
1589512500000|2020-05-15 03:15:00|71177.2|71167.2|71173|71163|71179.8|71169.8|71172.5|71162.5|492
1589512800000|2020-05-15 03:20:00|71173.1|71163.1|71171.4|71161.4|71178.7|71168.7|71167.6|71157.6|538
1589513100000|2020-05-15 03:25:00|71171.3|71161.3|71164.3|71154.3|71171.3|71161.3|71163|71153|491
1589513400000|2020-05-15 03:30:00|71164.2|71154.2|71174.4|71164.4|71174.9|71164.9|71157.8|71147.8|548
1589513700000|2020-05-15 03:35:00|71174.5|71164.5|71163.5|71153.5|71179.6|71169.6|71163.2|71153.2|558
1589514000000|2020-05-15 03:40:00|71163.7|71153.7|71169|71159|71169.5|71159.5|71158.7|71148.7|479
1589514300000|2020-05-15 03:45:00|71168.9|71158.9|71169.3|71159.3|71170.7|71160.7|71166.4|71156.4|441
1589514600000|2020-05-15 03:50:00|71169.6|71159.6|71169.1|71159.1|71174.3|71164.3|71167|71157|461
1589514900000|2020-05-15 03:55:00|71169|71159|71163.5|71153.5|71169.3|71159.3|71158.4|71148.4|496
1589515200000|2020-05-15 04:00:00|71163.3|71153.3|71168.8|71158.8|71171.6|71161.6|71163.2|71153.2|463
1589515500000|2020-05-15 04:05:00|71168.9|71158.9|71167.9|71157.9|71173.8|71163.8|71164.1|71154.1|438
1589515800000|2020-05-15 04:10:00|71167.7|71157.7|71170.7|71160.7|71173.1|71163.1|71167.7|71157.7|330
1589516100000|2020-05-15 04:15:00|71170.6|71160.6|71171.7|71161.7|71176.3|71166.3|71165.9|71155.9|384
1589516400000|2020-05-15 04:20:00|71171.6|71161.6|71166.1|71156.1|71173.6|71163.6|71164.3|71154.3|393
1589516700000|2020-05-15 04:25:00|71166.2|71156.2|71166.1|71156.1|71167.8|71157.8|71163.6|71153.6|369
1589517000000|2020-05-15 04:30:00|71166.2|71156.2|71159.5|71149.5|71166.8|71156.8|71158.8|71148.8|436
1589517300000|2020-05-15 04:35:00|71159.7|71149.7|71165.9|71155.9|71166.3|71156.3|71159.2|71149.2|331
1589517600000|2020-05-15 04:40:00|71166|71156|71164.5|71154.5|71167.3|71157.3|71164.3|71154.3|465
1589517900000|2020-05-15 04:45:00|71164.4|71154.4|71159.6|71149.6|71166.5|71156.5|71159.3|71149.3|407
1589518200000|2020-05-15 04:50:00|71159.7|71149.7|71163.2|71153.2|71165.1|71155.1|71159.1|71149.1|404
1589518500000|2020-05-15 04:55:00|71163.1|71153.1|71168|71158|71173.6|71163.6|71161.8|71151.8|508
1589518800000|2020-05-15 05:00:00|71168.7|71158.7|71159.2|71149.2|71173|71161.3|71155.4|71145.4|600
1589519100000|2020-05-15 05:05:00|71159.1|71149.1|71158|71148|71159.4|71149.4|71149.8|71139.2|579
1589519400000|2020-05-15 05:10:00|71157.2|71147.2|71154.8|71144.8|71157.8|71147.8|71154.3|71144.3|359
1589519700000|2020-05-15 05:15:00|71154.5|71144.5|71149.2|71139.2|71158.8|71144.9|71148.5|71138.1|558
1589520000000|2020-05-15 05:20:00|71149.1|71139.1|71154.9|71144.9|71155.8|71145.8|71148|71138|533
1589520300000|2020-05-15 05:25:00|71155|71145|71154.4|71144.4|71159|71149|71152.4|71142.4|586
1589520600000|2020-05-15 05:30:00|71154.6|71144.6|71154.2|71144.2|71157.4|71147.4|71150.3|71140.3|543
1589520900000|2020-05-15 05:35:00|71154.3|71144.3|71162.6|71152.6|71162.6|71152.6|71152.7|71142.7|537
1589521200000|2020-05-15 05:40:00|71164.3|71154.3|71165.9|71155.9|71179.5|71169.5|71164.3|71154.3|598
1589521500000|2020-05-15 05:45:00|71165.8|71155.8|71171.8|71161.8|71172.8|71162.8|71162.9|71152.9|565
1589521800000|2020-05-15 05:50:00|71171.7|71161.7|71178.8|71168.8|71179|71169|71169.6|71159.6|585
1589522100000|2020-05-15 05:55:00|71178.9|71168.9|71179.9|71169.9|71188.9|71173.5|71176.1|71160.9|476
1589522400000|2020-05-15 06:00:00|71179.6|71169.6|71168.9|71158.9|71190.7|71175.7|71165.9|71155.9|600
1589522700000|2020-05-15 06:05:00|71168.8|71158.8|71176.1|71166.1|71183.9|71173.9|71165.9|71155.9|576
1589523000000|2020-05-15 06:10:00|71175.9|71165.9|71178.3|71168.3|71185.2|71175.2|71173.7|71163.7|567
1589523300000|2020-05-15 06:15:00|71177.5|71167.5|71171.6|71161.6|71177.5|71167.5|71164.1|71154.1|534
1589523600000|2020-05-15 06:20:00|71171.8|71161.8|71170.2|71160.2|71172.5|71162.5|71166.8|71156.8|480
1589523900000|2020-05-15 06:25:00|71169.8|71159.8|71162|71152|71169.8|71159.8|71155.7|71144|559
1589524200000|2020-05-15 06:30:00|71161.9|71151.9|71175.7|71165.7|71179.1|71169.1|71161.3|71151.3|544
1589524500000|2020-05-15 06:35:00|71175.6|71165.6|71182.9|71172.9|71189.3|71179.3|71173.6|71163.6|580
1589524800000|2020-05-15 06:40:00|71183|71173|71177.7|71167.7|71189.1|71179.1|71177.2|71167.2|570
1589525100000|2020-05-15 06:45:00|71177.5|71167.5|71183|71173|71189.9|71179.9|71172.4|71162.4|614
1589525400000|2020-05-15 06:50:00|71182.9|71172.9|71187.2|71177.2|71199.6|71189.6|71182.3|71172.3|470
1589525700000|2020-05-15 06:55:00|71187.4|71177.4|71213.6|71203.6|71220|71205.5|71187.1|71177.1|672
1589526000000|2020-05-15 07:00:00|71213.5|71203.5|71197.9|71187.9|71221.9|71207.7|71195.9|71181.2|724
1589526300000|2020-05-15 07:05:00|71197.5|71187.5|71180.8|71170.8|71200.9|71190.9|71180.2|71170.2|602
1589526600000|2020-05-15 07:10:00|71180.7|71170.7|71172.2|71162.2|71188.2|71178.2|71169.2|71159.2|681
1589526900000|2020-05-15 07:15:00|71172.3|71162.3|71165.1|71155.1|71178.1|71168.1|71165.1|71155.1|575
1589527200000|2020-05-15 07:20:00|71165|71155|71154.3|71144.3|71170.4|71160.4|71152.4|71136.8|670
1589527500000|2020-05-15 07:25:00|71154.2|71144.2|71163|71153|71173|71158.4|71128.7|71113.2|722
1589527800000|2020-05-15 07:30:00|71163.1|71153.1|71172.6|71162.6|71181.1|71169.4|71163|71150.5|582
1589528100000|2020-05-15 07:35:00|71172.8|71162.8|71174.7|71164.7|71175.9|71165.9|71166.8|71156.8|529
1589528400000|2020-05-15 07:40:00|71174.4|71164.4|71168.6|71158.6|71178.8|71168.8|71162.2|71152.2|542
1589528700000|2020-05-15 07:45:00|71170.4|71160.4|71181.1|71171.1|71183.2|71173.2|71169|71153.7|667
1589529000000|2020-05-15 07:50:00|71181|71171|71168.3|71158.3|71184.5|71171.8|71167.8|71155.4|638
1589529300000|2020-05-15 07:55:00|71168.4|71158.4|71154.1|71144.1|71172.2|71158.9|71141.2|71126.2|785
1589529600000|2020-05-15 08:00:00|71154.3|71144.3|71147.3|71137.3|71164.4|71154.4|71145|71135|575
1589529900000|2020-05-15 08:05:00|71147.5|71137.5|71152.9|71142.9|71155.1|71143.1|71124.4|71114.4|723
1589530200000|2020-05-15 08:10:00|71152.8|71142.8|71145.7|71135.7|71158.5|71148.5|71143.7|71133.7|623
1589530500000|2020-05-15 08:15:00|71145.8|71135.8|71156.8|71136.8|71157|71144.3|71142|71126.3|610
1589530800000|2020-05-15 08:20:00|71156.7|71136.7|71164.5|71154.5|71175.1|71165.1|71147.9|71132.8|674
1589531100000|2020-05-15 08:25:00|71164.2|71154.2|71177.8|71167.8|71181.7|71171.7|71160|71150|644
1589531400000|2020-05-15 08:30:00|71177.7|71167.7|71184.5|71174.5|71189.9|71177.8|71175|71162.7|596
1589531700000|2020-05-15 08:35:00|71184.8|71174.8|71190.5|71180.5|71193.2|71183.2|71178.2|71168.2|558
1589532000000|2020-05-15 08:40:00|71190.4|71180.4|71179.6|71169.6|71191.7|71181.7|71176.3|71166.3|505
1589532300000|2020-05-15 08:45:00|71179.5|71169.5|71203.7|71183.7|71204.2|71188.5|71179.5|71169.5|554
1589532600000|2020-05-15 08:50:00|71203.6|71183.6|71195.7|71185.7|71210.8|71196.7|71193.5|71179.7|504
1589532900000|2020-05-15 08:55:00|71195.9|71185.9|71193.5|71183.5|71198.6|71186.2|71189.1|71178.6|401
1589533200000|2020-05-15 09:00:00|71193.6|71183.6|71191.7|71181.7|71198.9|71184.2|71189.6|71176.8|444
1589533500000|2020-05-15 09:05:00|71191.8|71181.8|71194.8|71184.8|71199.5|71185.4|71190.1|71179.5|450
1589533800000|2020-05-15 09:10:00|71195|71185|71175.8|71165.8|71196|71186|71168.5|71151|555
1589534100000|2020-05-15 09:15:00|71175.7|71165.7|71182.3|71162.3|71182.4|71171.3|71169.2|71149.2|554
1589534400000|2020-05-15 09:20:00|71182.7|71162.7|71164.4|71154.4|71182.7|71167.9|71159.9|71144.9|635
1589534700000|2020-05-15 09:25:00|71164.3|71154.3|71167|71157|71172.7|71159.6|71161.4|71145.2|468
1589535000000|2020-05-15 09:30:00|71167.1|71157.1|71170.3|71160.3|71182|71162.5|71158.7|71144.8|506
1589535300000|2020-05-15 09:35:00|71169.7|71159.7|71186.1|71176.1|71186.5|71176.1|71168.9|71154.7|440
1589535600000|2020-05-15 09:40:00|71186|71176|71190|71180|71197.5|71183.6|71183|71170.3|497
1589535900000|2020-05-15 09:45:00|71190.1|71180.1|71191.7|71181.7|71198|71184.9|71185.5|71172.7|455
1589536200000|2020-05-15 09:50:00|71191.5|71181.5|71188.3|71178.3|71193.9|71181.5|71186.3|71173.3|444
1589536500000|2020-05-15 09:55:00|71188.4|71178.4|71194.4|71184.4|71197|71184.7|71185.6|71173.2|371
1589536800000|2020-05-15 10:00:00|71194.5|71184.5|71199.7|71179.7|71200.9|71190.9|71191.4|71178.9|369
1589537100000|2020-05-15 10:05:00|71199.5|71179.5|71188.5|71178.5|71202|71187.1|71187.9|71174.3|316
1589537400000|2020-05-15 10:10:00|71188.4|71178.4|71198|71178|71205|71185|71188.1|71174.4|413
1589537700000|2020-05-15 10:15:00|71197.4|71177.4|71188.3|71178.3|71199.5|71180.8|71187.4|71170.9|585
1589538000000|2020-05-15 10:20:00|71188.2|71178.2|71202|71192|71207.3|71192.1|71188.1|71172.9|655
1589538300000|2020-05-15 10:25:00|71201.8|71191.8|71198.9|71188.9|71206.5|71191.8|71191.3|71181.3|559
1589538600000|2020-05-15 10:30:00|71198.7|71188.7|71229.1|71219.1|71243.2|71225.8|71198.1|71187.8|722
1589538900000|2020-05-15 10:35:00|71234.4|71214.4|71246.3|71226.3|71246.9|71226.9|71223.2|71208.2|803
1589539200000|2020-05-15 10:40:00|71245.9|71225.9|71240.9|71220.9|71259.1|71239.1|71234.1|71217.4|841
1589539500000|2020-05-15 10:45:00|71240.8|71220.8|71229.3|71209.3|71241|71221|71225.2|71206.9|654
1589539800000|2020-05-15 10:50:00|71229.2|71209.2|71254.5|71234.5|71255.4|71239.8|71227.7|71207.7|647
1589540100000|2020-05-15 10:55:00|71254.4|71234.4|71267|71247|71278|71258|71254.2|71234.2|805
1589540400000|2020-05-15 11:00:00|71265.9|71245.9|71280.2|71260.2|71280.5|71265.6|71252.7|71237.1|711
1589540700000|2020-05-15 11:05:00|71281.5|71261.5|71278.6|71258.6|71290|71275.6|71267.9|71250.1|729
1589541000000|2020-05-15 11:10:00|71278.4|71258.4|71277.7|71257.7|71278.4|71261.6|71264.1|71245.4|693
1589541300000|2020-05-15 11:15:00|71277.6|71257.6|71285.7|71265.7|71287.1|71271.7|71270.5|71254.5|497
1589541600000|2020-05-15 11:20:00|71285.6|71265.6|71282.9|71262.9|71289.5|71272.5|71276|71260.9|593
1589541900000|2020-05-15 11:25:00|71282|71262|71289.8|71269.8|71293.1|71275.6|71271.8|71255.1|695
1589542200000|2020-05-15 11:30:00|71290|71270|71292.1|71282.1|71295.7|71283.4|71283|71269.7|550
1589542500000|2020-05-15 11:35:00|71292|71282|71303.4|71293.4|71305.8|71295.8|71287.1|71273.2|520
1589542800000|2020-05-15 11:40:00|71308.6|71288.6|71300.3|71280.3|71308.6|71294.5|71291.9|71276.3|552
1589543100000|2020-05-15 11:45:00|71294.8|71284.8|71324.4|71304.4|71332.1|71313.9|71291.9|71279.3|642
1589543400000|2020-05-15 11:50:00|71324.7|71304.7|71333.6|71313.6|71334.2|71319|71316.4|71300.8|714
1589543700000|2020-05-15 11:55:00|71333.5|71313.5|71348.3|71338.3|71359.6|71344.8|71327.9|71311.9|702
1589544000000|2020-05-15 12:00:00|71348.4|71338.4|71356|71346|71360.9|71348.6|71348.2|71334.2|648
1589544300000|2020-05-15 12:05:00|71355.8|71345.8|71338.3|71318.3|71362.8|71347.8|71336.9|71316.9|749
1589544600000|2020-05-15 12:10:00|71338|71318|71336.1|71326.1|71351.7|71333|71333.6|71313.6|759
1589544900000|2020-05-15 12:15:00|71336.3|71326.3|71331.4|71311.4|71346.4|71332.6|71326.1|71310.9|701
1589545200000|2020-05-15 12:20:00|71331.6|71311.6|71337.1|71317.1|71337.2|71318.8|71321.9|71301.9|686
1589545500000|2020-05-15 12:25:00|71337|71317|71333.6|71313.6|71353|71333|71333.4|71311.2|700
1589545800000|2020-05-15 12:30:00|71340|71308.9|71335.6|71315.6|71349.2|71329.2|71324.3|71304.3|777
1589546100000|2020-05-15 12:35:00|71335.5|71315.5|71299.1|71279.1|71339.3|71319.3|71282.9|71262.9|878
1589546400000|2020-05-15 12:40:00|71298.8|71278.8|71299.3|71279.3|71314.7|71294.7|71272|71252|952
1589546700000|2020-05-15 12:45:00|71299.2|71279.2|71306.7|71286.7|71307.3|71287.3|71287.9|71267.9|837
1589547000000|2020-05-15 12:50:00|71306.6|71286.6|71302.7|71282.7|71316.3|71296.3|71301.8|71281.8|686
1589547300000|2020-05-15 12:55:00|71302.5|71282.5|71301.3|71281.3|71308|71288|71293|71273|836
1589547600000|2020-05-15 13:00:00|71301.8|71281.8|71326.5|71306.5|71341.5|71321.5|71301.4|71281.4|884
1589547900000|2020-05-15 13:05:00|71326.4|71306.4|71312.9|71292.9|71337.5|71317.5|71312|71292|659
1589548200000|2020-05-15 13:10:00|71312.8|71292.8|71295.7|71275.7|71312.8|71292.8|71291.9|71271.9|628
1589548500000|2020-05-15 13:15:00|71295.5|71275.5|71307.7|71287.7|71310.8|71290.8|71293.8|71273.8|649
1589548800000|2020-05-15 13:20:00|71307.8|71287.8|71294.3|71274.3|71308|71288|71291.2|71271.2|576
1589549100000|2020-05-15 13:25:00|71294|71274|71306|71286|71310|71290|71293.3|71273.3|604
1589549400000|2020-05-15 13:30:00|71306.8|71286.8|71308.1|71288.1|71313.9|71293.9|71293.5|71273.5|637
1589549700000|2020-05-15 13:35:00|71307.6|71287.6|71301.8|71281.8|71318.7|71298.7|71298.1|71278.1|567
1589550000000|2020-05-15 13:40:00|71301.9|71281.9|71297.5|71277.5|71316.1|71296.1|71289|71269|608
1589550300000|2020-05-15 13:45:00|71296.8|71276.8|71304.4|71284.4|71305.7|71285.7|71292.5|71272.5|689
1589550600000|2020-05-15 13:50:00|71304.3|71284.3|71302.2|71282.2|71307.8|71287.8|71296.6|71276.6|684
1589550900000|2020-05-15 13:55:00|71302.5|71282.5|71312.2|71292.2|71315|71295|71302|71282|658
1589551200000|2020-05-15 14:00:00|71312.3|71292.3|71344.1|71324.1|71352.1|71332.1|71310.2|71290.2|788
1589551500000|2020-05-15 14:05:00|71344.5|71324.5|71327.4|71307.4|71349.9|71329.9|71325.4|71305.4|729
1589551800000|2020-05-15 14:10:00|71327.5|71307.5|71303.3|71283.3|71334.5|71314.5|71301.8|71281.8|806
1589552100000|2020-05-15 14:15:00|71303.1|71283.1|71309.1|71289.1|71311.5|71291.5|71296.9|71276.9|536
1589552400000|2020-05-15 14:20:00|71309.2|71289.2|71312.7|71292.7|71320.9|71300.9|71307|71287|627
1589552700000|2020-05-15 14:25:00|71313|71293|71309.4|71289.4|71316.5|71296.5|71305.5|71285.5|710
1589553000000|2020-05-15 14:30:00|71309.5|71289.5|71315.9|71295.9|71316.5|71296.5|71309|71289|755
1589553300000|2020-05-15 14:35:00|71315.8|71295.8|71310.6|71290.6|71329.3|71309.3|71285.1|71265.1|880
1589553600000|2020-05-15 14:40:00|71310.5|71290.5|71295.5|71275.5|71317.3|71297.3|71271.8|71251.8|833
1589553900000|2020-05-15 14:45:00|71296|71276|71287|71267|71298.8|71278.8|71281.8|71261.8|832
1589554200000|2020-05-15 14:50:00|71287.7|71267.7|71309.8|71289.8|71324.1|71304.1|71287.1|71267.1|779
1589554500000|2020-05-15 14:55:00|71308.9|71288.9|71316.2|71296.2|71334.7|71314.7|71307.3|71287.3|786
1589554800000|2020-05-15 15:00:00|71315.7|71295.7|71319.6|71299.6|71329.6|71309.6|71309.5|71289.5|745
1589555100000|2020-05-15 15:05:00|71319.4|71299.4|71310.5|71290.5|71321.5|71301.5|71302.4|71282.4|610
1589555400000|2020-05-15 15:10:00|71310.8|71290.8|71302.7|71282.7|71315.1|71295.1|71302.6|71282.6|648
1589555700000|2020-05-15 15:15:00|71302.9|71282.9|71315.3|71295.3|71317.7|71297.7|71302.1|71282.1|737
1589556000000|2020-05-15 15:20:00|71315.6|71295.6|71311.5|71291.5|71316.7|71296.7|71304.1|71284.1|749
1589556300000|2020-05-15 15:25:00|71311.3|71291.3|71327.9|71307.9|71328.5|71308.5|71304.8|71284.8|696
1589556600000|2020-05-15 15:30:00|71328.1|71308.1|71311.2|71291.2|71329.4|71309.4|71303.7|71283.7|749
1589556900000|2020-05-15 15:35:00|71312.4|71292.4|71313.1|71293.1|71314.1|71294.1|71301.9|71281.9|538
1589557200000|2020-05-15 15:40:00|71313|71293|71325.2|71305.2|71325.4|71305.4|71310|71290|567
1589557500000|2020-05-15 15:45:00|71325.1|71305.1|71345.9|71325.9|71352.2|71332.2|71322.2|71302.2|605
1589557800000|2020-05-15 15:50:00|71345.8|71325.8|71345.3|71325.3|71351.7|71331.7|71342.6|71322.6|674
1589558100000|2020-05-15 15:55:00|71345.1|71325.1|71338.7|71318.7|71345.1|71325.1|71326.9|71306.9|630
1589558400000|2020-05-15 16:00:00|71338.6|71318.6|71337.9|71317.9|71344.8|71324.8|71333.5|71313.5|692
1589558700000|2020-05-15 16:05:00|71338.1|71318.1|71340.3|71320.3|71341.1|71321.1|71334.1|71314.1|621
1589559000000|2020-05-15 16:10:00|71340.4|71320.4|71337.6|71317.6|71343|71323|71337.3|71317.3|680
1589559300000|2020-05-15 16:15:00|71337.7|71317.7|71343|71323|71343|71323|71330.6|71310.6|733
1589559600000|2020-05-15 16:20:00|71342.7|71322.7|71324|71304|71343.2|71323.2|71318.8|71298.8|685
1589559900000|2020-05-15 16:25:00|71323.9|71303.9|71337|71317|71338.4|71318.4|71322.8|71302.8|763
1589560200000|2020-05-15 16:30:00|71337.1|71317.1|71330.1|71310.1|71338.3|71318.3|71328|71308|902
1589560500000|2020-05-15 16:35:00|71330|71310|71330.9|71310.9|71333.4|71316.5|71325|71308.8|641
1589560800000|2020-05-15 16:40:00|71330.6|71310.6|71326.4|71306.4|71336|71316|71323.5|71303.5|684
1589561100000|2020-05-15 16:45:00|71326.7|71306.7|71341.3|71321.3|71343.9|71323.9|71325.7|71305.7|618
1589561400000|2020-05-15 16:50:00|71341.4|71321.4|71339.6|71319.6|71343.8|71323.8|71334|71314|596
1589561700000|2020-05-15 16:55:00|71339.5|71319.5|71350.4|71330.4|71356.3|71336.3|71339.2|71319.2|700
1589562000000|2020-05-15 17:00:00|71351.2|71331.2|71342.3|71322.3|71351.7|71331.7|71332.2|71312.2|667
1589562300000|2020-05-15 17:05:00|71343.6|71323.6|71354.4|71334.4|71356|71336|71337.2|71317.2|738
1589562600000|2020-05-15 17:10:00|71354.2|71334.2|71334.1|71314.1|71356|71336|71333.2|71313.2|581
1589562900000|2020-05-15 17:15:00|71333.7|71313.7|71331.2|71311.2|71342.2|71322.2|71323.1|71303.1|716
1589563200000|2020-05-15 17:20:00|71331.4|71311.4|71328.7|71308.7|71335|71315|71323.4|71304.8|402
1589563500000|2020-05-15 17:25:00|71328.6|71308.6|71340.6|71320.6|71341.6|71321.6|71324|71304|523
1589563800000|2020-05-15 17:30:00|71340.4|71320.4|71349.8|71329.8|71353.1|71333.1|71340.4|71320.4|419
1589564100000|2020-05-15 17:35:00|71350.5|71330.5|71353.1|71333.1|71356.2|71339|71348.6|71329.8|405
1589564400000|2020-05-15 17:40:00|71353.2|71333.2|71351.2|71331.2|71360.1|71340.1|71350.9|71330.9|549
1589564700000|2020-05-15 17:45:00|71351.1|71331.1|71355.3|71335.3|71362.5|71342.5|71348.6|71328.6|590
1589565000000|2020-05-15 17:50:00|71355.4|71335.4|71357.9|71337.9|71360.3|71340.3|71351.7|71331.7|441
1589565300000|2020-05-15 17:55:00|71357.8|71337.8|71352.4|71332.4|71361.4|71341.4|71351.1|71331.1|430
1589565600000|2020-05-15 18:00:00|71352.5|71332.5|71339.4|71319.4|71355|71335|71337.2|71317.2|365
1589565900000|2020-05-15 18:05:00|71339.6|71319.6|71338.9|71318.9|71341.2|71321.2|71334.5|71314.5|310
1589566200000|2020-05-15 18:10:00|71339.5|71319.5|71340.5|71320.5|71341.1|71321.1|71336.9|71316.9|476
1589566500000|2020-05-15 18:15:00|71340.3|71320.3|71341.3|71321.3|71346.7|71326.7|71339.8|71319.8|511
1589566800000|2020-05-15 18:20:00|71341.2|71321.2|71338.5|71318.5|71342.4|71322.4|71336.7|71316.7|373
1589567100000|2020-05-15 18:25:00|71338.4|71318.4|71326|71306|71339.6|71319.6|71319.5|71299.5|586
1589567400000|2020-05-15 18:30:00|71325.9|71305.9|71325.4|71305.4|71328.7|71308.7|71314.1|71294.1|510
1589567700000|2020-05-15 18:35:00|71325.5|71305.5|71330.8|71310.8|71333.6|71313.6|71325.3|71305.3|517
1589568000000|2020-05-15 18:40:00|71331.1|71311.1|71331.2|71311.2|71334.3|71314.3|71330.6|71310.6|465
1589568300000|2020-05-15 18:45:00|71331.3|71311.3|71328.7|71308.7|71332.3|71312.3|71327.2|71307.2|393
1589568600000|2020-05-15 18:50:00|71328.5|71308.5|71319.8|71299.8|71328.6|71308.6|71319.6|71299.6|449
1589568900000|2020-05-15 18:55:00|71319.7|71299.7|71324.5|71304.5|71328.1|71308.1|71313.7|71293.7|537
1589569200000|2020-05-15 19:00:00|71324.4|71304.4|71320.4|71300.4|71324.9|71304.9|71319|71299|372
1589569500000|2020-05-15 19:05:00|71320.5|71300.5|71326.7|71306.7|71327.5|71307.5|71319.7|71299.7|316
1589569800000|2020-05-15 19:10:00|71326.6|71306.6|71319.3|71299.3|71328.1|71308.1|71318.5|71298.5|348
1589570100000|2020-05-15 19:15:00|71319.1|71299.1|71318.2|71298.2|71321.6|71301.6|71314.7|71294.7|278
1589570400000|2020-05-15 19:20:00|71317.9|71297.9|71333.6|71313.6|71335.1|71315.1|71314.6|71294.6|398
1589570700000|2020-05-15 19:25:00|71334.1|71314.1|71333.6|71313.6|71339.2|71319.2|71332.5|71312.5|378
1589571000000|2020-05-15 19:30:00|71333.9|71313.9|71332.9|71312.9|71335|71315|71328.4|71308.4|248
1589571300000|2020-05-15 19:35:00|71332.8|71312.8|71328.9|71308.9|71334.9|71314.9|71328.6|71308.6|268
1589571600000|2020-05-15 19:40:00|71331|71311|71335.9|71315.9|71336.7|71316.7|71329|71309|267
1589571900000|2020-05-15 19:45:00|71336.1|71316.1|71339.9|71319.9|71343.2|71323.2|71334.7|71314.7|295
1589572200000|2020-05-15 19:50:00|71340|71320|71346.2|71326.2|71347.2|71327.2|71328.5|71308.5|369
1589572500000|2020-05-15 19:55:00|71346|71326|71346.5|71326.5|71351.3|71331.3|71342.9|71322.9|439
1589572800000|2020-05-15 20:00:00|71346.7|71326.7|71348.1|71328.1|71348.4|71328.4|71345.9|71325.9|195
1589573100000|2020-05-15 20:05:00|71348|71328|71348.5|71328.5|71351.8|71331.8|71347.3|71327.3|257
1589573400000|2020-05-15 20:10:00|71348.8|71328.8|71355.2|71335.2|71358.3|71338.3|71348.5|71328.5|287
1589573700000|2020-05-15 20:15:00|71356|71336|71354.9|71334.9|71358|71338|71353.2|71333.2|195
1589574000000|2020-05-15 20:20:00|71354.3|71334.3|71356.4|71336.4|71358.3|71338.3|71354.3|71334.3|222
1589574300000|2020-05-15 20:25:00|71357.9|71337.9|71356.9|71336.9|71358.6|71338.6|71354.6|71334.6|523
1589574600000|2020-05-15 20:30:00|71357.3|71337.3|71355.1|71335.1|71358.4|71338.4|71350.6|71330.6|176
1589574900000|2020-05-15 20:35:00|71355.6|71335.6|71347|71327|71358.2|71335.7|71343.9|71323.9|171
1589575200000|2020-05-15 20:40:00|71349|71329|71342.1|71322.1|71354.5|71331.4|71339.5|71319.5|310
1589575500000|2020-05-15 20:45:00|71342.3|71322.3|71342.8|71322.8|71354|71334|71338.7|71318.1|287
1589575800000|2020-05-15 20:50:00|71342.4|71322.4|71348.5|71328.5|71367.6|71331.3|71338.5|71311.6|221
1589576100000|2020-05-15 20:55:00|71359.8|71321.6|71361.6|71303.2|71366.7|71330.5|71347.5|71303.2|119
1589745600000|2020-05-17 20:00:00|71321.6|71299.6|71319.8|71297.8|71326|71304|71319|71297|20
1589745900000|2020-05-17 20:05:00|71321.3|71299.3|71318.7|71296.7|71323.1|71301.1|71318.1|71296.1|16
1589746200000|2020-05-17 20:10:00|71324.5|71302.5|71324.3|71302.3|71324.5|71302.5|71324.3|71302.3|2
1589746500000|2020-05-17 20:15:00|71324.1|71302.1|71324|71302|71325.6|71303.6|71324|71302|4
1589746800000|2020-05-17 20:20:00|71323.8|71301.8|71323.8|71301.8|71323.8|71301.8|71318.1|71296.1|3
1589747100000|2020-05-17 20:25:00|71318.7|71296.7|71323.8|71301.8|71323.8|71301.8|71318.1|71296.1|8
1589747400000|2020-05-17 20:30:00|71326.1|71304.1|71318.7|71296.7|71326.1|71304.1|71318.1|71296.1|11
1589747700000|2020-05-17 20:35:00|71318.1|71296.1|71325.6|71303.6|71325.6|71303.6|71318.1|71296.1|7
1589748000000|2020-05-17 20:40:00|71325.4|71303.4|71324.7|71302.7|71325.4|71303.4|71324.7|71302.7|6
1589748300000|2020-05-17 20:45:00|71325.4|71303.4|71324.8|71302.8|71325.4|71303.4|71324.8|71302.8|4
1589748600000|2020-05-17 20:50:00|71324.7|71302.7|71324.6|71302.6|71324.7|71302.7|71324.6|71302.6|2
1589748900000|2020-05-17 20:55:00|71325.5|71303.5|71325.3|71303.3|71325.5|71303.5|71325.3|71303.3|2
1589749200000|2020-05-17 21:00:00|71325.2|71303.2|71319.9|71297.9|71328.4|71306.4|71315.8|71293.8|47
1589749500000|2020-05-17 21:05:00|71317.6|71295.6|71322.6|71300.6|71327.1|71305.1|71316|71294|56
1589749800000|2020-05-17 21:10:00|71320.1|71298.1|71320.3|71298.3|71326.2|71304.2|71316.4|71294.4|75
1589750100000|2020-05-17 21:15:00|71320.5|71298.5|71320.3|71298.3|71323.2|71301.2|71316.6|71294.6|106
1589750400000|2020-05-17 21:20:00|71319.2|71297.2|71319.6|71297.6|71323.4|71301.4|71317.1|71295.1|128
1589750700000|2020-05-17 21:25:00|71321.1|71299.1|71320.3|71298.3|71323.9|71301.9|71316.6|71294.6|98
1589751000000|2020-05-17 21:30:00|71321.8|71299.8|71325.4|71303.4|71327.9|71305.9|71316.7|71294.7|134
1589751300000|2020-05-17 21:35:00|71319.4|71297.4|71325.8|71303.8|71398|71306.4|71318.4|71267|136
1589751600000|2020-05-17 21:40:00|71326.2|71304.2|71317.3|71295.3|71326.4|71304.4|71317.3|71295.3|97
1589751900000|2020-05-17 21:45:00|71317.9|71295.9|71349.6|71327.6|71394|71329.9|71315.8|71290|135
1589752200000|2020-05-17 21:50:00|71348.9|71326.9|71353.2|71298.4|71367.1|71328.6|71345.3|71289.8|168
1589752500000|2020-05-17 21:55:00|71351.2|71296.9|71347.7|71302.3|71356.3|71302.3|71347.5|71295.7|124
1589752800000|2020-05-17 22:00:00|71354.3|71297.2|71330.1|71267|71368.9|71301.6|71319.7|71262.4|249
1589753100000|2020-05-17 22:05:00|71327.8|71263.4|71323|71260.2|71337.4|71269.3|71314.2|71232.7|177
1589753400000|2020-05-17 22:10:00|71315.7|71260.9|71319.5|71259.9|71330.4|71261|71313|71243.7|103
1589753700000|2020-05-17 22:15:00|71322.7|71253.9|71322.9|71260.5|71322.9|71261.2|71314.1|71253.9|110
1589754000000|2020-05-17 22:20:00|71320.3|71259.4|71317.3|71260.2|71322.9|71261.3|71311.8|71255.7|105
1589754300000|2020-05-17 22:25:00|71319|71260.4|71317.6|71260.9|71327.1|71272.9|71313.7|71254|175
1589754600000|2020-05-17 22:30:00|71316.4|71259.2|71314.1|71258.6|71320.5|71264.6|71311.5|71252.2|170
1589754900000|2020-05-17 22:35:00|71313.1|71258.7|71322.8|71286.1|71325.2|71286.1|71306.7|71253.1|163
1589755200000|2020-05-17 22:40:00|71321.4|71284.6|71310|71257.7|71327.6|71291.9|71299.5|71257.7|201
1589755500000|2020-05-17 22:45:00|71309.8|71257.6|71309.9|71254.5|71317.1|71257.9|71304.9|71254.5|148
1589755800000|2020-05-17 22:50:00|71309.5|71254.7|71312.5|71255.5|71316.4|71257.5|71304.6|71254.5|129
1589756100000|2020-05-17 22:55:00|71311.3|71255.7|71307.9|71256.1|71316.9|71258.6|71304.6|71253.8|107
1589756400000|2020-05-17 23:00:00|71301.5|71255.1|71301.8|71255.3|71313.1|71262.9|71293.9|71253.6|232
1589756700000|2020-05-17 23:05:00|71295|71260.7|71298|71263.3|71306.7|71274|71290.6|71256.5|263
1589757000000|2020-05-17 23:10:00|71298.2|71263.2|71298.8|71261.9|71301.5|71277.1|71286.7|71256.7|251
1589757300000|2020-05-17 23:15:00|71298.7|71263.6|71302.7|71254|71307.1|71272.2|71292.2|71250.4|339
1589757600000|2020-05-17 23:20:00|71302.8|71253.6|71302.7|71252.5|71306.3|71259.6|71294.7|71251.7|187
1589757900000|2020-05-17 23:25:00|71301.2|71254.8|71294.9|71250.2|71307|71262.7|71294.9|71249.2|224
1589758200000|2020-05-17 23:30:00|71296.7|71251.5|71297.4|71259.5|71304.8|71263.7|71281.4|71247.4|621
1589758500000|2020-05-17 23:35:00|71296.9|71260.5|71301|71267.9|71302.4|71269.6|71290.4|71253.6|1052
1589758800000|2020-05-17 23:40:00|71301.5|71267.8|71288.3|71255.9|71302.1|71276.4|71274.8|71249.1|1026
1589759100000|2020-05-17 23:45:00|71288.4|71256.6|71278.5|71247.8|71289.2|71257.1|71267.4|71223.7|407
1589759400000|2020-05-17 23:50:00|71273.1|71253.1|71270.4|71250.4|71277.5|71255.1|71266.2|71244.2|443
1589759700000|2020-05-17 23:55:00|71270.5|71250.5|71274|71254|71277.5|71257.5|71266.9|71246.9|787
1589760000000|2020-05-18 00:00:00|71275.6|71255.6|71284.9|71264.9|71289.1|71269.1|71275.6|71255.6|537
1589760300000|2020-05-18 00:05:00|71285|71265|71285.7|71265.7|71301|71281|71279.5|71259.5|555
1589760600000|2020-05-18 00:10:00|71285.4|71265.4|71285.1|71265.1|71296.3|71276.3|71279.6|71259.6|584
1589760900000|2020-05-18 00:15:00|71285|71265|71295.1|71275.1|71295.1|71275.1|71278.5|71258.5|597
1589761200000|2020-05-18 00:20:00|71294.6|71274.6|71284.8|71264.8|71304.3|71284.3|71284.2|71264.2|659
1589761500000|2020-05-18 00:25:00|71284.6|71264.6|71278.9|71258.9|71286.3|71266.3|71277.8|71257.8|734
1589761800000|2020-05-18 00:30:00|71278.8|71258.8|71275.1|71255.1|71280.4|71260.4|71274.3|71254.3|695
1589762100000|2020-05-18 00:35:00|71275|71255|71278.9|71258.9|71279.4|71259.4|71275|71255|514
1589762400000|2020-05-18 00:40:00|71278.8|71258.8|71281.8|71261.8|71288.1|71268.1|71278.7|71258.7|527
1589762700000|2020-05-18 00:45:00|71281.7|71261.7|71289.6|71269.6|71290.8|71270.8|71281|71261|603
1589763000000|2020-05-18 00:50:00|71289.5|71269.5|71298.1|71278.1|71299.9|71279.9|71284.7|71264.7|693
1589763300000|2020-05-18 00:55:00|71298|71278|71303|71283|71308.2|71288.2|71296.8|71278|533
1589763600000|2020-05-18 01:00:00|71302.7|71282.7|71288.6|71278.6|71304.5|71289.8|71286.9|71268.8|713
1589763900000|2020-05-18 01:05:00|71288.4|71278.4|71295.9|71275.9|71302.8|71287.8|71287.5|71267.5|704
1589764200000|2020-05-18 01:10:00|71295.7|71275.7|71285.2|71265.2|71296.3|71280.8|71277.6|71257.6|744
1589764500000|2020-05-18 01:15:00|71285|71265|71285.8|71265.8|71297.1|71277.1|71278|71258|734
1589764800000|2020-05-18 01:20:00|71285.7|71265.7|71275.1|71265.1|71288.5|71276.9|71274.9|71263.1|599
1589765100000|2020-05-18 01:25:00|71274.9|71264.9|71276.1|71256.1|71278.9|71265.2|71264.6|71250.5|671
1589765400000|2020-05-18 01:30:00|71276|71256|71243.4|71233.4|71278.6|71265.1|71242.7|71232.2|777
1589765700000|2020-05-18 01:35:00|71243.2|71233.2|71238.5|71228.5|71253.6|71243.4|71232.2|71221.3|672
1589766000000|2020-05-18 01:40:00|71238.4|71228.4|71230.6|71220.6|71253.1|71243.1|71229.3|71216.9|709
1589766300000|2020-05-18 01:45:00|71230.5|71220.5|71237.4|71227.4|71243.1|71228.9|71217.2|71205.7|680
1589766600000|2020-05-18 01:50:00|71237.3|71227.3|71244.1|71234.1|71254.7|71242.8|71233.3|71223.3|617
1589766900000|2020-05-18 01:55:00|71244.2|71234.2|71247.9|71237.9|71250|71240|71241.2|71231.2|526
1589767200000|2020-05-18 02:00:00|71248.2|71238.2|71249.6|71239.6|71252.5|71242.5|71244.1|71234.1|606
1589767500000|2020-05-18 02:05:00|71249.8|71239.8|71239.2|71229.2|71249.9|71239.9|71236.7|71226.7|696
1589767800000|2020-05-18 02:10:00|71239.3|71229.3|71230.5|71220.5|71239.3|71229.3|71223.5|71212|728
1589768100000|2020-05-18 02:15:00|71230.2|71220.2|71243.7|71233.7|71243.9|71233.9|71225.1|71215.1|650
1589768400000|2020-05-18 02:20:00|71243.6|71233.6|71235.9|71225.9|71246.1|71236.1|71233.7|71223.7|470
1589768700000|2020-05-18 02:25:00|71236|71226|71223.3|71213.3|71236|71226|71222.3|71212.3|595
1589769000000|2020-05-18 02:30:00|71223.2|71213.2|71217.1|71207.1|71225.1|71215.1|71210.9|71200.9|657
1589769300000|2020-05-18 02:35:00|71217.2|71207.2|71213.6|71203.6|71221.3|71211.3|71205|71195|587
1589769600000|2020-05-18 02:40:00|71213.5|71203.5|71216.5|71206.5|71222|71212|71213|71203|547
1589769900000|2020-05-18 02:45:00|71217.1|71207.1|71230.6|71220.6|71232.5|71222.5|71215.2|71205.2|574
1589770200000|2020-05-18 02:50:00|71231|71221|71223|71213|71237|71227|71223|71213|580
1589770500000|2020-05-18 02:55:00|71223.1|71213.1|71235.8|71225.8|71236|71226|71222.7|71212.7|587
1589770800000|2020-05-18 03:00:00|71235.7|71225.7|71223.9|71213.9|71235.9|71225.9|71222.8|71212.8|578
1589771100000|2020-05-18 03:05:00|71224|71214|71229.1|71219.1|71231.4|71221.4|71216.2|71206.2|550
1589771400000|2020-05-18 03:10:00|71229.2|71219.2|71234.6|71224.6|71238.5|71228.5|71226|71216|625
1589771700000|2020-05-18 03:15:00|71234.5|71224.5|71229.3|71219.3|71238.6|71228.6|71228.8|71218.8|503
1589772000000|2020-05-18 03:20:00|71229.4|71219.4|71225.1|71215.1|71230.2|71220.2|71221.3|71211.3|435
1589772300000|2020-05-18 03:25:00|71225|71215|71237.8|71227.8|71239|71229|71225|71215|483
1589772600000|2020-05-18 03:30:00|71237.9|71227.9|71239.1|71229.1|71239.5|71229.5|71232.3|71222.3|460
1589772900000|2020-05-18 03:35:00|71239|71229|71239|71229|71242.4|71232.4|71237.5|71227.5|350
1589773200000|2020-05-18 03:40:00|71239.1|71229.1|71242.9|71232.9|71244.3|71234.3|71238.4|71228.4|305
1589773500000|2020-05-18 03:45:00|71243.5|71233.5|71262.9|71252.9|71264|71254|71243|71233|405
1589773800000|2020-05-18 03:50:00|71262.8|71252.8|71271.8|71261.8|71273.2|71263.2|71258|71248|611
1589774100000|2020-05-18 03:55:00|71271.4|71261.4|71273.1|71263.1|71275.7|71264.5|71265.7|71255.2|526
1589774400000|2020-05-18 04:00:00|71273|71263|71264.2|71254.2|71273.7|71263.7|71263.7|71253.7|443
1589774700000|2020-05-18 04:05:00|71264.1|71254.1|71274.2|71264.2|71276.4|71266.4|71262.3|71252.3|494
1589775000000|2020-05-18 04:10:00|71274.3|71264.3|71289.1|71279.1|71291.4|71281.4|71270.7|71260.7|575
1589775300000|2020-05-18 04:15:00|71289|71279|71296.2|71286.2|71297.3|71287.3|71288.9|71278.9|482
1589775600000|2020-05-18 04:20:00|71296|71286|71289.4|71279.4|71297.2|71287.2|71284.1|71274.1|386
1589775900000|2020-05-18 04:25:00|71289.5|71279.5|71295|71285|71296.3|71286.3|71289|71279|353
1589776200000|2020-05-18 04:30:00|71295.1|71285.1|71297.1|71287.1|71297.8|71287.8|71292.1|71282.1|396
1589776500000|2020-05-18 04:35:00|71297.2|71287.2|71296.6|71286.6|71297.2|71287.2|71294.3|71284.3|316
1589776800000|2020-05-18 04:40:00|71296.5|71286.5|71296|71286|71296.7|71286.7|71289.9|71279.9|377
1589777100000|2020-05-18 04:45:00|71296.1|71286.1|71313.8|71303.8|71313.8|71303.8|71296|71286|501
1589777400000|2020-05-18 04:50:00|71313.7|71303.7|71332.3|71322.3|71335.4|71325.4|71313.6|71303.6|573
1589777700000|2020-05-18 04:55:00|71332.2|71322.2|71283.5|71273.5|71332.9|71322.9|71278.3|71268.3|684
1589778000000|2020-05-18 05:00:00|71283.4|71273.4|71291.7|71281.7|71298.4|71288.4|71279.9|71269.9|518
1589778300000|2020-05-18 05:05:00|71291.9|71281.9|71295.1|71285.1|71297.9|71287.9|71289.8|71279.8|468
1589778600000|2020-05-18 05:10:00|71295.2|71285.2|71301.9|71291.9|71304.1|71294.1|71294.5|71284.5|492
1589778900000|2020-05-18 05:15:00|71301.7|71291.7|71306.9|71296.9|71319.9|71309.9|71300|71290|599
1589779200000|2020-05-18 05:20:00|71306.5|71296.5|71307.5|71297.5|71311.5|71301.5|71305|71295|528
1589779500000|2020-05-18 05:25:00|71307.4|71297.4|71313.7|71303.7|71314|71304|71305.5|71295.5|462
1589779800000|2020-05-18 05:30:00|71313.6|71303.6|71304|71294|71314.6|71304.6|71299.6|71289.6|589
1589780100000|2020-05-18 05:35:00|71304.1|71294.1|71297.2|71287.2|71304.1|71294.1|71296.1|71286.1|495
1589780400000|2020-05-18 05:40:00|71297|71287|71301.5|71291.5|71303|71293|71296|71286|450
1589780700000|2020-05-18 05:45:00|71301.4|71291.4|71328.3|71318.3|71330.3|71320.3|71300.8|71290.8|590
1589781000000|2020-05-18 05:50:00|71328.4|71318.4|71325.3|71315.3|71336.9|71326.9|71324.6|71314.6|686
1589781300000|2020-05-18 05:55:00|71325.2|71315.2|71338|71328|71343.3|71333.3|71320.5|71310.5|583
1589781600000|2020-05-18 06:00:00|71337.8|71327.8|71341.9|71331.9|71342.4|71332.4|71330.6|71320.6|452
1589781900000|2020-05-18 06:05:00|71342.5|71332.5|71379.5|71369.5|71384.8|71374.8|71342.2|71332.2|702
1589782200000|2020-05-18 06:10:00|71379.4|71369.4|71357.1|71347.1|71380.9|71370.9|71355.2|71345.2|594
1589782500000|2020-05-18 06:15:00|71357.2|71347.2|71346.2|71336.2|71364.2|71354.2|71345.6|71335.6|551
1589782800000|2020-05-18 06:20:00|71346.3|71336.3|71343|71333|71357.4|71347.4|71338.2|71328.2|605
1589783100000|2020-05-18 06:25:00|71343.1|71333.1|71348|71338|71356.5|71346.5|71341.7|71331.7|525
1589783400000|2020-05-18 06:30:00|71349|71339|71350|71340|71354.6|71344.6|71336.6|71326.6|619
1589783700000|2020-05-18 06:35:00|71350.1|71340.1|71344.7|71334.7|71355.9|71345.9|71339.4|71329.4|552
1589784000000|2020-05-18 06:40:00|71346.3|71336.3|71350.8|71340.8|71353.1|71343.1|71344.2|71334.2|438
1589784300000|2020-05-18 06:45:00|71351|71341|71365.6|71355.6|71375.1|71365.1|71349.9|71339.9|601
1589784600000|2020-05-18 06:50:00|71365.3|71355.3|71371.5|71361.5|71373.1|71363.1|71363.3|71353.3|540
1589784900000|2020-05-18 06:55:00|71371.6|71361.6|71375.6|71365.6|71378.8|71368.8|71354.4|71344.4|732
1589785200000|2020-05-18 07:00:00|71377.3|71367.3|71342.1|71332.1|71377.3|71367.3|71342|71332|700
1589785500000|2020-05-18 07:05:00|71342.2|71332.2|71338.4|71328.4|71351|71341|71331.5|71321.5|649
1589785800000|2020-05-18 07:10:00|71339|71329|71343.9|71333.9|71350.5|71340.5|71331.1|71319.2|632
1589786100000|2020-05-18 07:15:00|71344.3|71334.3|71334.7|71324.7|71344.4|71334.4|71327.5|71317.5|678
1589786400000|2020-05-18 07:20:00|71334.8|71324.8|71329.3|71319.3|71336.5|71326.5|71318.6|71308.6|656
1589786700000|2020-05-18 07:25:00|71329.1|71319.1|71345|71335|71346.8|71336.8|71326.3|71313.9|678
1589787000000|2020-05-18 07:30:00|71345.7|71335.7|71339.3|71329.3|71348.4|71336.4|71333.1|71322.4|596
1589787300000|2020-05-18 07:35:00|71339.1|71329.1|71382.3|71372.3|71382.6|71372.6|71339|71329|652
1589787600000|2020-05-18 07:40:00|71383.3|71373.3|71390|71380|71400|71390|71370.8|71360.8|586
1589787900000|2020-05-18 07:45:00|71390.1|71380.1|71400.3|71390.3|71404.1|71394.1|71386.8|71376.8|616
1589788200000|2020-05-18 07:50:00|71399.5|71389.5|71383.1|71373.1|71399.5|71389.5|71381.5|71371.5|576
1589788500000|2020-05-18 07:55:00|71383|71373|71378.7|71368.7|71388.5|71378.5|71376.5|71366.5|644
1589788800000|2020-05-18 08:00:00|71379.6|71369.6|71362.1|71352.1|71381.3|71371.3|71360|71345.5|672
1589789100000|2020-05-18 08:05:00|71362.3|71352.3|71357.4|71347.4|71366.7|71356.7|71352.6|71342.6|622
1589789400000|2020-05-18 08:10:00|71357.3|71347.3|71370.2|71360.2|71373.1|71363.1|71352.6|71342.6|576
1589789700000|2020-05-18 08:15:00|71369.1|71359.1|71380.7|71370.7|71384.7|71374.7|71359.9|71349.9|658
1589790000000|2020-05-18 08:20:00|71380.6|71370.6|71391.2|71381.2|71394.1|71384.1|71378.4|71368.4|570
1589790300000|2020-05-18 08:25:00|71391.3|71381.3|71382|71372|71393.9|71383.9|71379.7|71369.7|533
1589790600000|2020-05-18 08:30:00|71381.8|71371.8|71414.2|71404.2|71422.8|71412.8|71377.6|71367.6|637
1589790900000|2020-05-18 08:35:00|71414.6|71404.6|71437.1|71427.1|71437.5|71427.5|71410.3|71400.3|569
1589791200000|2020-05-18 08:40:00|71437.2|71427.2|71441.3|71431.3|71453.6|71443.6|71431.6|71420.7|682
1589791500000|2020-05-18 08:45:00|71441.2|71431.2|71441.5|71431.5|71448.3|71438.3|71430.9|71419.2|637
1589791800000|2020-05-18 08:50:00|71441.7|71431.7|71431.6|71421.6|71447.8|71437.8|71430.8|71420.8|567
1589792100000|2020-05-18 08:55:00|71431.5|71421.5|71404.9|71394.9|71433.5|71423.5|71403.7|71393.2|612
1589792400000|2020-05-18 09:00:00|71404.8|71394.8|71423.5|71413.5|71427.9|71417.9|71403.9|71391|581
1589792700000|2020-05-18 09:05:00|71423.6|71413.6|71429.6|71419.6|71429.7|71419.7|71411.2|71401.2|497
1589793000000|2020-05-18 09:10:00|71429.4|71419.4|71433.2|71423.2|71433.2|71423.2|71421.7|71411.7|475
1589793300000|2020-05-18 09:15:00|71432.7|71422.7|71437.9|71427.9|71443.7|71433.7|71429.1|71416.3|504
1589793600000|2020-05-18 09:20:00|71438|71428|71418.3|71408.3|71438|71428|71415.2|71400.6|511
1589793900000|2020-05-18 09:25:00|71418.4|71408.4|71405.8|71395.8|71424.8|71412.9|71400|71390|514
1589794200000|2020-05-18 09:30:00|71405.9|71395.9|71413.1|71403.1|71418.2|71406.4|71400.7|71390.7|520
1589794500000|2020-05-18 09:35:00|71413.2|71403.2|71413.7|71403.7|71426.4|71412.8|71408.6|71398.6|503
1589794800000|2020-05-18 09:40:00|71413.8|71403.8|71405.8|71395.8|71424.3|71411|71402.7|71392.7|536
1589795100000|2020-05-18 09:45:00|71405.7|71395.7|71406.7|71386.7|71413.6|71398.9|71398.3|71386.7|562
1589795400000|2020-05-18 09:50:00|71407|71387|71398.9|71388.9|71409|71394.1|71396.8|71384|459
1589795700000|2020-05-18 09:55:00|71397.9|71387.9|71408.9|71398.9|71420.2|71405|71397.9|71387.2|441
1589796000000|2020-05-18 10:00:00|71409.6|71399.6|71402.8|71392.8|71417.9|71406.5|71396.8|71384.9|577
1589796300000|2020-05-18 10:05:00|71403.8|71393.8|71410.6|71400.6|71415.8|71405.4|71403.8|71392.4|484
1589796600000|2020-05-18 10:10:00|71410.9|71400.9|71398.5|71388.5|71416.2|71401.5|71398.2|71387.8|374
1589796900000|2020-05-18 10:15:00|71398.3|71388.3|71407.7|71397.7|71411.4|71398|71398|71383.1|509
1589797200000|2020-05-18 10:20:00|71407.6|71397.6|71412.5|71392.5|71422.6|71405|71407.4|71391.3|661
1589797500000|2020-05-18 10:25:00|71412.7|71392.7|71399.1|71389.1|71415.2|71396.9|71398.4|71383.5|449
1589797800000|2020-05-18 10:30:00|71399|71389|71391.6|71381.6|71405.5|71395.4|71387.6|71377.6|483
1589798100000|2020-05-18 10:35:00|71391.7|71381.7|71387|71377|71397.5|71384|71377.7|71367.7|515
1589798400000|2020-05-18 10:40:00|71386.5|71376.5|71383.5|71373.5|71395.4|71383.4|71381.8|71371.8|542
1589798700000|2020-05-18 10:45:00|71383.1|71373.1|71388.8|71378.8|71397.1|71381.4|71383|71369.2|453
1589799000000|2020-05-18 10:50:00|71389.2|71379.2|71376.2|71366.2|71389.8|71379.8|71374.7|71359.9|510
1589799300000|2020-05-18 10:55:00|71376.1|71366.1|71388.3|71378.3|71397.5|71385.4|71375.1|71365.1|539
1589799600000|2020-05-18 11:00:00|71388.2|71378.2|71389.9|71379.9|71393.8|71383.8|71382.9|71372.9|388
1589799900000|2020-05-18 11:05:00|71389.8|71379.8|71388.5|71378.5|71395.7|71384.8|71383.6|71369.9|400
1589800200000|2020-05-18 11:10:00|71388.4|71378.4|71413.3|71393.3|71413.4|71395.3|71388.1|71374.1|582
1589800500000|2020-05-18 11:15:00|71413.2|71393.2|71393.6|71383.6|71413.2|71398.3|71383.5|71368.4|577
1589800800000|2020-05-18 11:20:00|71393.1|71383.1|71395.5|71385.5|71408|71394.1|71390.3|71375.3|676
1589801100000|2020-05-18 11:25:00|71395.9|71385.9|71391.2|71381.2|71401.1|71390.3|71390.4|71376.6|566
1589801400000|2020-05-18 11:30:00|71391.1|71381.1|71391.2|71381.2|71398.9|71384.2|71387.7|71377.7|536
1589801700000|2020-05-18 11:35:00|71391.1|71381.1|71373.7|71363.7|71395.8|71381.2|71373.5|71362.6|514
1589802000000|2020-05-18 11:40:00|71373.8|71363.8|71374.2|71364.2|71380|71366.7|71368.1|71356.4|579
1589802300000|2020-05-18 11:45:00|71374.1|71364.1|71354.9|71334.9|71374.9|71364.9|71344.2|71329.3|606
1589802600000|2020-05-18 11:50:00|71355.1|71335.1|71365.1|71355.1|71367.2|71355.6|71349.4|71335|572
1589802900000|2020-05-18 11:55:00|71364.7|71354.7|71360|71340|71372.8|71358.6|71352.8|71338.1|508
1589803200000|2020-05-18 12:00:00|71359.9|71339.9|71365.3|71345.3|71365.3|71350.8|71342.8|71330.6|695
1589803500000|2020-05-18 12:05:00|71365.2|71345.2|71343.8|71333.8|71365.7|71351.5|71343.8|71333.8|512
1589803800000|2020-05-18 12:10:00|71343.9|71333.9|71333.4|71323.4|71346.8|71335.9|71333.2|71320.1|743
1589804100000|2020-05-18 12:15:00|71333.3|71323.3|71338.8|71328.8|71355.3|71341|71325.8|71315.8|680
1589804400000|2020-05-18 12:20:00|71335.9|71325.9|71343.7|71333.7|71349.1|71334|71332.9|71316.9|647
1589804700000|2020-05-18 12:25:00|71344|71334|71345.1|71325.1|71354.5|71339.5|71336.6|71322.1|567
1589805000000|2020-05-18 12:30:00|71344.8|71324.8|71312.2|71302.2|71344.8|71329.3|71312.2|71297.6|620
1589805300000|2020-05-18 12:35:00|71312.3|71302.3|71301.6|71291.6|71321.1|71306.7|71298.8|71286|649
1589805600000|2020-05-18 12:40:00|71301.7|71291.7|71325.5|71305.5|71328.3|71311.4|71298.3|71286|679
1589805900000|2020-05-18 12:45:00|71325.6|71305.6|71335.5|71325.5|71340.5|71326.8|71315.4|71300.6|589
1589806200000|2020-05-18 12:50:00|71335.4|71325.4|71329.3|71319.3|71345|71330.3|71328.8|71316.6|613
1589806500000|2020-05-18 12:55:00|71329.5|71319.5|71329.6|71319.6|71339.3|71326.1|71325.8|71313.2|601
1589806800000|2020-05-18 13:00:00|71329.5|71319.5|71325.7|71315.7|71344.3|71330.2|71318.9|71305.2|772
1589807100000|2020-05-18 13:05:00|71325.2|71315.2|71294.6|71274.6|71332.1|71317|71290.8|71272.5|615
1589807400000|2020-05-18 13:10:00|71294.7|71274.7|71303.1|71283.1|71307.3|71289.4|71286.4|71271.3|693
1589807700000|2020-05-18 13:15:00|71303.2|71283.2|71314.5|71294.5|71315.1|71295.1|71293.6|71282.6|632
1589808000000|2020-05-18 13:20:00|71314.1|71294.1|71285.4|71275.4|71314.8|71300.6|71285.2|71275.2|705
1589808300000|2020-05-18 13:25:00|71285.3|71275.3|71286.4|71276.4|71301.3|71281.3|71282.4|71271.2|663
1589808600000|2020-05-18 13:30:00|71286.3|71276.3|71283.4|71263.4|71289.9|71278.3|71268.7|71252.9|772
1589808900000|2020-05-18 13:35:00|71282.8|71262.8|71240.6|71230.6|71283.1|71263.1|71235.1|71215.1|870
1589809200000|2020-05-18 13:40:00|71240.2|71230.2|71251.7|71241.7|71258.5|71242.6|71231|71213.8|861
1589809500000|2020-05-18 13:45:00|71252.2|71242.2|71260.8|71250.8|71276.4|71262.3|71242.7|71228.8|850
1589809800000|2020-05-18 13:50:00|71261|71251|71286.1|71266.1|71291.3|71273.4|71260|71245.1|811
1589810100000|2020-05-18 13:55:00|71286|71266|71283|71263|71295.1|71277.6|71274.2|71259.4|840
1589810400000|2020-05-18 14:00:00|71282.7|71262.7|71273.8|71253.8|71294.3|71277.5|71267.2|71252.2|715
1589810700000|2020-05-18 14:05:00|71274.1|71254.1|71254|71234|71282.8|71263.1|71254|71234|781
1589811000000|2020-05-18 14:10:00|71254.1|71234.1|71264.1|71244.1|71274.3|71254.3|71251.6|71234.1|830
1589811300000|2020-05-18 14:15:00|71264.4|71244.4|71257.9|71247.9|71270.6|71255.2|71257.1|71242.1|725
1589811600000|2020-05-18 14:20:00|71257.8|71247.8|71257.7|71247.7|71270.2|71253.2|71256.1|71243.3|631
1589811900000|2020-05-18 14:25:00|71257.8|71247.8|71264|71244|71280.8|71260.8|71254.9|71239.3|705
1589812200000|2020-05-18 14:30:00|71264.1|71244.1|71256.2|71246.2|71267.5|71252.5|71256|71241.3|686
1589812500000|2020-05-18 14:35:00|71256|71246|71256.3|71246.3|71257.3|71247.3|71242.4|71226.8|592
1589812800000|2020-05-18 14:40:00|71256.4|71246.4|71259.6|71249.6|71264.2|71252.8|71256.1|71244.1|474
1589813100000|2020-05-18 14:45:00|71259.7|71249.7|71249.1|71239.1|71261.8|71251.8|71248.3|71235.5|572
1589813400000|2020-05-18 14:50:00|71249.2|71239.2|71243.3|71233.3|71249.3|71239.3|71232.3|71222.3|699
1589813700000|2020-05-18 14:55:00|71243.2|71233.2|71244.7|71234.7|71255.7|71240.6|71235.6|71220.7|709
1589814000000|2020-05-18 15:00:00|71245|71235|71236.5|71226.5|71248.3|71235.5|71235.3|71221.3|625
1589814300000|2020-05-18 15:05:00|71236.6|71226.6|71250.5|71240.5|71252.8|71242.8|71235.8|71221.2|506
1589814600000|2020-05-18 15:10:00|71250.4|71240.4|71237.9|71227.9|71257.3|71247.3|71231.8|71221.4|676
1589814900000|2020-05-18 15:15:00|71237.5|71227.5|71225.6|71215.6|71249.1|71234.2|71225.6|71215.6|638
1589815200000|2020-05-18 15:20:00|71225.1|71215.1|71210.1|71190.1|71228.5|71215.6|71200.8|71186.6|927
1589815500000|2020-05-18 15:25:00|71209.6|71189.6|71231.2|71221.2|71240.3|71226|71204.5|71188.7|873
1589815800000|2020-05-18 15:30:00|71230.6|71220.6|71246.1|71236.1|71254.7|71238.7|71229.5|71215.5|687
1589816100000|2020-05-18 15:35:00|71246|71236|71246.1|71236.1|71250.8|71237.3|71238.2|71228.2|638
1589816400000|2020-05-18 15:40:00|71246|71236|71245.3|71235.3|71250.7|71240.7|71238.8|71228.8|628
1589816700000|2020-05-18 15:45:00|71245.4|71235.4|71225.8|71215.8|71247.3|71235.9|71225.2|71211.2|755
1589817000000|2020-05-18 15:50:00|71226|71216|71243.9|71223.9|71245.4|71234.7|71225.7|71215.7|679
1589817300000|2020-05-18 15:55:00|71244|71224|71217.1|71197.1|71246|71231|71212.9|71196.1|730
1589817600000|2020-05-18 16:00:00|71217.2|71197.2|71223.7|71203.7|71226.9|71211.2|71199.1|71183.4|833
1589817900000|2020-05-18 16:05:00|71223.5|71203.5|71215.7|71195.7|71224.4|71209.5|71206.9|71186.9|915
1589818200000|2020-05-18 16:10:00|71215.2|71195.2|71220.3|71210.3|71225.2|71210.9|71213.7|71195.2|720
1589818500000|2020-05-18 16:15:00|71220.1|71210.1|71222.8|71212.8|71227.6|71214.3|71209.3|71195.3|670
1589818800000|2020-05-18 16:20:00|71222.7|71212.7|71225.7|71215.7|71235.7|71220.8|71219.9|71206.2|613
1589819100000|2020-05-18 16:25:00|71226|71216|71237.1|71227.1|71238.2|71227.5|71223.8|71210.2|597
1589819400000|2020-05-18 16:30:00|71236.8|71226.8|71232.3|71222.3|71240|71227.3|71230.1|71216.6|626
1589819700000|2020-05-18 16:35:00|71232.4|71222.4|71235.8|71225.8|71238.1|71227.1|71226.7|71212.3|639
1589820000000|2020-05-18 16:40:00|71235.9|71225.9|71237.8|71217.8|71240.7|71227.5|71230.1|71216.6|613
1589820300000|2020-05-18 16:45:00|71237.6|71217.6|71233.4|71223.4|71240.7|71225.9|71231.3|71215.5|556
1589820600000|2020-05-18 16:50:00|71233.6|71223.6|71230.6|71220.6|71240.8|71228.6|71226.7|71215.6|535
1589820900000|2020-05-18 16:55:00|71230.7|71220.7|71216.8|71206.8|71236.4|71222.9|71215.9|71201|667
1589821200000|2020-05-18 17:00:00|71216.5|71206.5|71212|71202|71229.3|71214.7|71210.8|71197.4|562
1589821500000|2020-05-18 17:05:00|71212.1|71202.1|71216|71206|71222.1|71207.7|71210.6|71193.6|636
1589821800000|2020-05-18 17:10:00|71216.5|71206.5|71209.8|71189.8|71223.6|71209.4|71199.4|71185.3|726
1589822100000|2020-05-18 17:15:00|71209.9|71189.9|71204.3|71194.3|71210.1|71200.1|71203|71188.2|566
1589822400000|2020-05-18 17:20:00|71204.4|71194.4|71207|71197|71215.3|71200.1|71202.3|71187.6|512
1589822700000|2020-05-18 17:25:00|71207.1|71197.1|71191.3|71181.3|71213.7|71198.6|71191.1|71177.1|632
1589823000000|2020-05-18 17:30:00|71191|71181|71201|71191|71203.3|71191.5|71191|71181|533
1589823300000|2020-05-18 17:35:00|71200.9|71190.9|71198.9|71188.9|71205.1|71193.2|71196.4|71182.4|514
1589823600000|2020-05-18 17:40:00|71199|71189|71206.4|71196.4|71210.3|71196.7|71198.1|71185|498
1589823900000|2020-05-18 17:45:00|71206.3|71196.3|71213|71203|71215.5|71205.5|71205|71190.4|442
1589824200000|2020-05-18 17:50:00|71212.6|71202.6|71205.7|71195.7|71216.7|71206.7|71204.2|71189.9|574
1589824500000|2020-05-18 17:55:00|71205.6|71195.6|71195.8|71185.8|71215.7|71202.4|71192.9|71180.2|643
1589824800000|2020-05-18 18:00:00|71195.7|71185.7|71196.5|71186.5|71203.9|71189.8|71194.8|71180.3|587
1589825100000|2020-05-18 18:05:00|71196.4|71186.4|71197.2|71187.2|71204.6|71190|71195.9|71181.9|594
1589825400000|2020-05-18 18:10:00|71197.1|71187.1|71190.5|71180.5|71198.2|71188.2|71189.9|71179.9|527
1589825700000|2020-05-18 18:15:00|71190.8|71180.8|71196.6|71186.6|71203.2|71191.3|71187.3|71175.5|396
1589826000000|2020-05-18 18:20:00|71196.5|71186.5|71193.2|71183.2|71200.5|71187|71188.6|71177.8|467
1589826300000|2020-05-18 18:25:00|71193.1|71183.1|71196.6|71186.6|71204.6|71188.3|71193.1|71178.9|506
1589826600000|2020-05-18 18:30:00|71197|71187|71191.3|71181.3|71201.3|71187|71189.3|71174.5|421
1589826900000|2020-05-18 18:35:00|71191.4|71181.4|71188.1|71178.1|71195.4|71181.6|71187.4|71175.2|324
1589827200000|2020-05-18 18:40:00|71187.8|71177.8|71188.4|71178.4|71194.8|71179.9|71187|71173.5|301
1589827500000|2020-05-18 18:45:00|71188.3|71178.3|71191.4|71181.4|71196.2|71186.2|71187.8|71177.8|347
1589827800000|2020-05-18 18:50:00|71191.3|71181.3|71189|71179|71197.4|71182.9|71187.8|71174.3|370
1589828100000|2020-05-18 18:55:00|71188.8|71178.8|71187.2|71177.2|71193.5|71182.9|71186.4|71172.2|448
1589828400000|2020-05-18 19:00:00|71187.5|71177.5|71183.7|71163.7|71193.1|71177.9|71174.7|71160|477
1589828700000|2020-05-18 19:05:00|71183.5|71163.5|71177.3|71157.3|71184|71168.8|71171.5|71156.5|320
1589829000000|2020-05-18 19:10:00|71177.2|71157.2|71174.3|71164.3|71179.6|71165.2|71170|71156|461
1589829300000|2020-05-18 19:15:00|71174.2|71164.2|71182.5|71162.5|71188.5|71172.6|71173.1|71161.4|437
1589829600000|2020-05-18 19:20:00|71182.6|71162.6|71178.6|71168.6|71184|71169.2|71176.3|71161.7|414
1589829900000|2020-05-18 19:25:00|71178.7|71168.7|71183.5|71163.5|71183.8|71169|71173.4|71157.8|444
1589830200000|2020-05-18 19:30:00|71182.9|71162.9|71185.1|71165.1|71185.6|71170.6|71176.2|71161.3|298
1589830500000|2020-05-18 19:35:00|71185|71165|71179.2|71169.2|71187.9|71172.4|71178.5|71162.8|275
1589830800000|2020-05-18 19:40:00|71179|71169|71183.7|71163.7|71185.3|71169.7|71178.4|71163.3|267
1589831100000|2020-05-18 19:45:00|71183.8|71163.8|71182.7|71162.7|71185.3|71168.5|71176.5|71161.6|355
1589831400000|2020-05-18 19:50:00|71182|71162|71185.3|71165.3|71186|71168.5|71176.7|71162|398
1589831700000|2020-05-18 19:55:00|71185.4|71165.4|71208.6|71188.6|71214.7|71194.7|71185.3|71165.3|449
1589832000000|2020-05-18 20:00:00|71208.3|71188.3|71207|71187|71208.5|71192.8|71196.5|71181.8|327
1589832300000|2020-05-18 20:05:00|71206.8|71186.8|71209.1|71189.1|71212.3|71196.7|71202.6|71185.3|301
1589832600000|2020-05-18 20:10:00|71210.5|71190.5|71196.6|71176.6|71211.7|71196.4|71195.8|71175.8|252
1589832900000|2020-05-18 20:15:00|71196.2|71176.2|71196.7|71176.7|71197.4|71177.4|71195.7|71175.7|137
1589833200000|2020-05-18 20:20:00|71196.5|71176.5|71209.4|71189.4|71211.5|71196.2|71195.6|71175.6|258
1589833500000|2020-05-18 20:25:00|71209.5|71189.5|71200.6|71180.6|71210|71190|71199.6|71179.6|201
1589833800000|2020-05-18 20:30:00|71200.7|71180.7|71198|71178|71201.7|71181.7|71198|71178|271
1589834100000|2020-05-18 20:35:00|71198.6|71178.6|71205.2|71185.2|71205.7|71185.7|71198.2|71178.2|288
1589834400000|2020-05-18 20:40:00|71205.5|71185.5|71206.7|71186.7|71208.3|71188.3|71203.7|71183.7|249
1589834700000|2020-05-18 20:45:00|71208.1|71188.1|71206.5|71186.5|71210|71190|71206|71186|290
1589835000000|2020-05-18 20:50:00|71206.4|71186.4|71205.4|71185.4|71208.1|71188.1|71205.2|71185.2|248
1589835300000|2020-05-18 20:55:00|71205.5|71185.5|71199.8|71179.8|71212.8|71186.2|71195.6|71175.6|427
1589835600000|2020-05-18 21:00:00|71200|71180|71188.9|71168.9|71200.1|71180|71188.8|71160.9|55
1589835900000|2020-05-18 21:05:00|71191.5|71171.5|71197.3|71154.6|71211.2|71171.5|71183.3|71138.1|112
1589836200000|2020-05-18 21:10:00|71197.5|71156.2|71192|71156.8|71205|71169.4|71185.9|71144.8|160
1589836500000|2020-05-18 21:15:00|71192.2|71153.3|71201.5|71157.5|71207.3|71163.2|71191.4|71145.1|124
1589836800000|2020-05-18 21:20:00|71202.8|71155.3|71197.8|71148.6|71206.1|71168|71186.3|71148|136
1589837100000|2020-05-18 21:25:00|71195.9|71152.9|71193|71160|71203|71168.6|71183.4|71145.9|131
1589837400000|2020-05-18 21:30:00|71184.5|71164.5|71184.6|71164.6|71195.4|71168.2|71178|71142.6|130
1589837700000|2020-05-18 21:35:00|71188.4|71168.4|71187.4|71167.4|71197.5|71168.5|71184.2|71157.1|141
1589838000000|2020-05-18 21:40:00|71187.2|71167.2|71187|71167|71196.2|71169|71184.6|71158.8|104
1589838300000|2020-05-18 21:45:00|71186.5|71166.5|71192.7|71158.9|71194.9|71171.3|71184.3|71155.8|129
1589838600000|2020-05-18 21:50:00|71191.2|71160.6|71187|71167|71198.5|71170.6|71183.6|71158.2|149
1589838900000|2020-05-18 21:55:00|71184.6|71164.6|71188.7|71168.7|71201.5|71171.4|71183.6|71158|110
1589839200000|2020-05-18 22:00:00|71190.1|71170.1|71188.6|71168.6|71200.7|71171.5|71183.1|71158.7|213
1589839500000|2020-05-18 22:05:00|71187.4|71167.4|71196.8|71176.8|71199.1|71179.1|71185.9|71157.9|315
1589839800000|2020-05-18 22:10:00|71197.3|71177.3|71198.8|71178.8|71207.1|71187.1|71193.1|71173.1|273
1589840100000|2020-05-18 22:15:00|71197.3|71177.3|71194.3|71174.3|71199|71179|71191.3|71171.3|193
1589840400000|2020-05-18 22:20:00|71193.9|71173.9|71194.6|71174.6|71195.2|71175.2|71193.2|71173.2|175
1589840700000|2020-05-18 22:25:00|71194.2|71174.2|71190.3|71170.3|71195.1|71175.1|71188.6|71168.6|256
1589841000000|2020-05-18 22:30:00|71190.4|71170.4|71192.1|71172.1|71194.2|71174.2|71189.1|71169.1|253
1589841300000|2020-05-18 22:35:00|71191.7|71171.7|71192.8|71172.8|71193.6|71173.6|71189.5|71169.5|208
1589841600000|2020-05-18 22:40:00|71192.7|71172.7|71192.9|71172.9|71194.4|71174.4|71190.4|71170.4|195
1589841900000|2020-05-18 22:45:00|71192.7|71172.7|71188.5|71168.5|71195.1|71175.1|71187.9|71167.9|200
1589842200000|2020-05-18 22:50:00|71187.2|71167.2|71182.9|71162.9|71191.6|71171.6|71181.3|71161.3|191
1589842500000|2020-05-18 22:55:00|71183.1|71163.1|71179.5|71159.5|71184.8|71164.8|71177.4|71157.4|296
1589842800000|2020-05-18 23:00:00|71176|71156|71177.7|71157.7|71180.9|71160.9|71175.1|71155.1|245
1589843100000|2020-05-18 23:05:00|71177.3|71157.3|71177.4|71157.4|71179.1|71159.1|71176|71156|204
1589843400000|2020-05-18 23:10:00|71177.1|71157.1|71177.7|71157.7|71179|71159|71175.7|71155.7|210
1589843700000|2020-05-18 23:15:00|71177|71157|71175.7|71155.7|71179.1|71159.1|71174.5|71154.5|360
1589844000000|2020-05-18 23:20:00|71176.4|71156.4|71176.3|71156.3|71178.9|71158.9|71175.3|71155.3|378
1589844300000|2020-05-18 23:25:00|71176.2|71156.2|71179.4|71159.4|71181.8|71161.8|71175.7|71155.7|576
1589844600000|2020-05-18 23:30:00|71179.3|71159.3|71179.9|71159.9|71182.4|71162.4|71178.2|71158.2|442
1589844900000|2020-05-18 23:35:00|71180|71160|71177.1|71157.1|71180.8|71160.8|71176.7|71156.7|579
1589845200000|2020-05-18 23:40:00|71177.2|71157.2|71166.6|71146.6|71177.5|71157.5|71162.8|71142.8|549
1589845500000|2020-05-18 23:45:00|71166.8|71146.8|71165.2|71145.2|71168.9|71148.9|71157.8|71137.8|811
1589845800000|2020-05-18 23:50:00|71165.3|71145.3|71165.6|71145.6|71169.1|71149.1|71160.7|71140.7|652
1589846100000|2020-05-18 23:55:00|71165.5|71145.5|71168.5|71148.5|71172.8|71152.8|71164.1|71144.1|700
1589846400000|2020-05-19 00:00:00|71168.2|71148.2|71174|71154|71174.1|71155.6|71160.8|71140.8|812
1589846700000|2020-05-19 00:05:00|71173.8|71153.8|71172|71152|71176.1|71157.9|71160.6|71140.6|805
1589847000000|2020-05-19 00:10:00|71171.7|71151.7|71156|71136|71172.3|71152.3|71148.8|71128.8|890
1589847300000|2020-05-19 00:15:00|71155.5|71135.5|71152.2|71132.2|71165.5|71145.5|71150.9|71130.9|675
1589847600000|2020-05-19 00:20:00|71151.8|71131.8|71152.1|71132.1|71154.7|71134.7|71146.4|71126.4|647
1589847900000|2020-05-19 00:25:00|71151.7|71131.7|71155.7|71135.7|71157.2|71137.2|71148.3|71128.3|711
1589848200000|2020-05-19 00:30:00|71156.3|71136.3|71189.7|71169.7|71190.3|71170.3|71145.6|71125.6|838
1589848500000|2020-05-19 00:35:00|71189.5|71169.5|71203|71183|71203.8|71188.3|71181.1|71161.1|751
1589848800000|2020-05-19 00:40:00|71203.4|71183.4|71198.1|71178.1|71203.5|71187.3|71190.4|71175.3|651
1589849100000|2020-05-19 00:45:00|71193.3|71183.3|71199.9|71179.9|71200.6|71187.1|71189.3|71174.2|625
1589849400000|2020-05-19 00:50:00|71199.8|71179.8|71166.7|71156.7|71200|71185.9|71166.7|71149.7|617
1589849700000|2020-05-19 00:55:00|71172.2|71152.2|71178.8|71158.8|71179|71162.8|71164.2|71145.2|553
1589850000000|2020-05-19 01:00:00|71179|71159|71187.2|71177.2|71190.1|71177.4|71178|71159|482
1589850300000|2020-05-19 01:05:00|71187.1|71177.1|71192.1|71172.1|71199.8|71184.9|71174.6|71164.6|526
1589850600000|2020-05-19 01:10:00|71192.2|71172.2|71190.1|71170.1|71194.6|71179.2|71185.4|71166|525
1589850900000|2020-05-19 01:15:00|71190.6|71170.6|71179.8|71159.8|71195.9|71180.2|71175|71159.8|705
1589851200000|2020-05-19 01:20:00|71174.6|71164.6|71175.3|71165.3|71180.2|71170.2|71167.9|71157.9|640
1589851500000|2020-05-19 01:25:00|71175.2|71165.2|71186.7|71176.7|71197.7|71183.8|71174|71164|638
1589851800000|2020-05-19 01:30:00|71186.9|71176.9|71204.6|71194.6|71209.4|71199.4|71183.7|71169.3|789
1589852100000|2020-05-19 01:35:00|71204.1|71194.1|71230|71220|71245.1|71235.1|71203.5|71191.4|839
1589852400000|2020-05-19 01:40:00|71230.4|71220.4|71214.4|71204.4|71231.6|71221.6|71214|71204|773
1589852700000|2020-05-19 01:45:00|71213.4|71203.4|71194.6|71184.6|71213.7|71203.7|71194|71183.5|789
1589853000000|2020-05-19 01:50:00|71194.5|71184.5|71189.4|71179.4|71204.9|71194.9|71186|71176|781
1589853300000|2020-05-19 01:55:00|71189|71179|71203.2|71193.2|71213|71200.7|71188.2|71178.2|700
1589853600000|2020-05-19 02:00:00|71203.4|71193.4|71214.1|71204.1|71220.2|71208.4|71198.2|71188.2|682
1589853900000|2020-05-19 02:05:00|71214|71204|71219.7|71209.7|71230|71215.4|71205.8|71195.8|588
1589854200000|2020-05-19 02:10:00|71219.6|71209.6|71227.1|71217.1|71236|71226|71219.5|71209.5|593
1589854500000|2020-05-19 02:15:00|71227|71217|71211.6|71201.6|71227.8|71217.8|71210.2|71200.2|618
1589854800000|2020-05-19 02:20:00|71211.7|71201.7|71216.1|71206.1|71219.9|71209.9|71206.3|71196.3|548
1589855100000|2020-05-19 02:25:00|71216.2|71206.2|71209.8|71199.8|71219.8|71209.8|71207.4|71197.4|532
1589855400000|2020-05-19 02:30:00|71209.9|71199.9|71222.4|71212.4|71227.4|71217.4|71200.8|71190.8|695
1589855700000|2020-05-19 02:35:00|71222.6|71212.6|71223.2|71213.2|71229.4|71219.4|71219.7|71209.7|477
1589856000000|2020-05-19 02:40:00|71223.3|71213.3|71230.2|71220.2|71233.2|71223.2|71217|71207|547
1589856300000|2020-05-19 02:45:00|71230.1|71220.1|71229|71219|71234.1|71224.1|71226.7|71216.7|551
1589856600000|2020-05-19 02:50:00|71229.2|71219.2|71226|71216|71234.1|71224.1|71225.5|71215.5|575
1589856900000|2020-05-19 02:55:00|71225.8|71215.8|71236.2|71226.2|71239.8|71229.8|71221.7|71211.7|776
1589857200000|2020-05-19 03:00:00|71236|71226|71263.4|71253.4|71270.8|71258.6|71228.1|71218.1|769
1589857500000|2020-05-19 03:05:00|71263.3|71253.3|71257.6|71247.6|71264.4|71254.4|71251|71241|570
1589857800000|2020-05-19 03:10:00|71257.8|71247.8|71246.5|71236.5|71263.7|71253.7|71245.9|71235.9|521
1589858100000|2020-05-19 03:15:00|71246.8|71236.8|71263|71253|71263.6|71253.6|71244.4|71234.4|542
1589858400000|2020-05-19 03:20:00|71263.2|71253.2|71257.5|71247.5|71267.7|71257.7|71254.6|71244.6|538
1589858700000|2020-05-19 03:25:00|71257.4|71247.4|71247.4|71237.4|71265.7|71255.7|71244.5|71234.5|633
1589859000000|2020-05-19 03:30:00|71247.2|71237.2|71250.3|71240.3|71252.1|71242.1|71243.9|71233.9|554
1589859300000|2020-05-19 03:35:00|71250.2|71240.2|71244.5|71234.5|71252.8|71242.8|71243.2|71233.2|415
1589859600000|2020-05-19 03:40:00|71244.6|71234.6|71239.3|71229.3|71248.2|71238.2|71238.2|71228.2|507
1589859900000|2020-05-19 03:45:00|71239|71229|71238.7|71228.7|71244.4|71234.4|71233.9|71223.9|523
1589860200000|2020-05-19 03:50:00|71238.8|71228.8|71231.6|71221.6|71240.7|71230.7|71231.4|71221.4|502
1589860500000|2020-05-19 03:55:00|71231.7|71221.7|71235.2|71225.2|71242.2|71232.2|71231.5|71221.5|495
1589860800000|2020-05-19 04:00:00|71234.8|71224.8|71232.3|71222.3|71235.1|71225.1|71227.1|71217.1|539
1589861100000|2020-05-19 04:05:00|71232.4|71222.4|71233|71223|71234.7|71224.7|71224.5|71214.5|461
1589861400000|2020-05-19 04:10:00|71232.9|71222.9|71226.8|71216.8|71233|71223|71226|71216|438
1589861700000|2020-05-19 04:15:00|71227|71217|71226.9|71216.9|71230|71220|71225.9|71215.9|326
1589862000000|2020-05-19 04:20:00|71226.8|71216.8|71225.9|71215.9|71230.2|71220.2|71217.9|71207.9|427
1589862300000|2020-05-19 04:25:00|71226.3|71216.3|71232.6|71222.6|71234.4|71224.4|71226|71216|443
1589862600000|2020-05-19 04:30:00|71232.5|71222.5|71230.8|71220.8|71235|71225|71223.6|71213.6|540
1589862900000|2020-05-19 04:35:00|71230.6|71220.6|71236|71226|71237|71227|71228.4|71218.4|432
1589863200000|2020-05-19 04:40:00|71236.1|71226.1|71241.3|71231.3|71243.8|71233.8|71232.8|71222.8|462
1589863500000|2020-05-19 04:45:00|71241.4|71231.4|71237.9|71227.9|71245|71235|71236.5|71226.5|388
1589863800000|2020-05-19 04:50:00|71238.1|71228.1|71239.7|71229.7|71242.3|71232.3|71235.6|71225.6|441
1589864100000|2020-05-19 04:55:00|71239.5|71229.5|71237.8|71227.8|71239.7|71229.7|71234.5|71224.5|356
1589864400000|2020-05-19 05:00:00|71238.4|71228.4|71237.7|71227.7|71244.1|71234.1|71237|71227|474
1589864700000|2020-05-19 05:05:00|71237.8|71227.8|71241.7|71231.7|71241.9|71231.9|71234.9|71224.9|326
1589865000000|2020-05-19 05:10:00|71241.6|71231.6|71240.2|71230.2|71241.9|71231.9|71238|71228|386
1589865300000|2020-05-19 05:15:00|71240|71230|71232.2|71222.2|71240.7|71230.7|71230|71220|432
1589865600000|2020-05-19 05:20:00|71232|71222|71229.9|71219.9|71236|71226|71222.3|71212.3|507
1589865900000|2020-05-19 05:25:00|71229.8|71219.8|71230.8|71220.8|71233.1|71223.1|71227.9|71217.9|511
1589866200000|2020-05-19 05:30:00|71230.9|71220.9|71216.7|71206.7|71231.5|71221.5|71215.2|71205.2|501
1589866500000|2020-05-19 05:35:00|71216.6|71206.6|71224.6|71214.6|71229.3|71219.3|71216|71206|429
1589866800000|2020-05-19 05:40:00|71224.5|71214.5|71226.7|71216.7|71229.9|71219.9|71223.4|71213.4|322
1589867100000|2020-05-19 05:45:00|71227|71217|71249.3|71239.3|71255.1|71245.1|71221.6|71211.6|619
1589867400000|2020-05-19 05:50:00|71249.4|71239.4|71246|71236|71260|71250|71244.6|71234.6|676
1589867700000|2020-05-19 05:55:00|71246.2|71236.2|71272|71262|71275|71265|71243.3|71233.3|619
1589868000000|2020-05-19 06:00:00|71272.8|71262.8|71241.9|71231.9|71273|71263|71229.3|71219.3|731
1589868300000|2020-05-19 06:05:00|71242|71232|71241.1|71231.1|71245.5|71235.5|71222.9|71212.9|634
1589868600000|2020-05-19 06:10:00|71241|71231|71226.8|71216.8|71241|71231|71220.2|71210.2|699
1589868900000|2020-05-19 06:15:00|71226.9|71216.9|71225.3|71215.3|71237|71227|71214.1|71204.1|677
1589869200000|2020-05-19 06:20:00|71225.4|71215.4|71228.4|71218.4|71233.7|71223.7|71220.2|71210.2|513
1589869500000|2020-05-19 06:25:00|71228.2|71218.2|71203.2|71193.2|71228.6|71218.6|71201.1|71191.1|692
1589869800000|2020-05-19 06:30:00|71203.3|71193.3|71208.6|71198.6|71214.2|71204.2|71202.1|71192.1|759
1589870100000|2020-05-19 06:35:00|71208.7|71198.7|71202.1|71192.1|71209.5|71199.5|71190.7|71180.7|635
1589870400000|2020-05-19 06:40:00|71202|71192|71194.2|71184.2|71210|71196.5|71191.7|71181.7|594
1589870700000|2020-05-19 06:45:00|71194.3|71184.3|71180.9|71170.9|71200.9|71187.8|71176.1|71162.5|679
1589871000000|2020-05-19 06:50:00|71186|71166|71193.9|71183.9|71196.3|71186.3|71181.1|71166|651
1589871300000|2020-05-19 06:55:00|71194|71184|71193.9|71183.9|71200|71190|71187.1|71175.9|676
1589871600000|2020-05-19 07:00:00|71194.4|71184.4|71196.3|71186.3|71204.8|71194.8|71191.1|71178.9|682
1589871900000|2020-05-19 07:05:00|71201|71181|71211.9|71201.9|71212.3|71202.3|71187.7|71177.5|699
1589872200000|2020-05-19 07:10:00|71212|71202|71204.9|71194.9|71219.2|71209.2|71194.4|71184.4|760
1589872500000|2020-05-19 07:15:00|71204.7|71194.7|71190.5|71180.5|71206.7|71194.7|71176.8|71166.7|745
1589872800000|2020-05-19 07:20:00|71190.7|71180.7|71211.9|71201.9|71220.2|71204.5|71190.2|71174.8|637
1589873100000|2020-05-19 07:25:00|71211.7|71201.7|71215.8|71195.8|71216.5|71204|71193.7|71179.3|695
1589873400000|2020-05-19 07:30:00|71215.6|71195.6|71210|71200|71227.7|71213.6|71208.9|71194.9|751
1589873700000|2020-05-19 07:35:00|71210.1|71200.1|71219.6|71209.6|71226.5|71212.8|71206.4|71195.9|733
1589874000000|2020-05-19 07:40:00|71219.9|71209.9|71212.5|71202.5|71228.3|71218.3|71211|71198.8|622
1589874300000|2020-05-19 07:45:00|71212.7|71202.7|71205.3|71195.3|71215.9|71203|71199.9|71189.9|717
1589874600000|2020-05-19 07:50:00|71205.2|71195.2|71229.4|71209.4|71237|71221.8|71205.2|71195.2|705
1589874900000|2020-05-19 07:55:00|71229.2|71209.2|71221|71211|71234|71220.2|71217.6|71203.8|659
1589875200000|2020-05-19 08:00:00|71221.2|71211.2|71224.4|71214.4|71230.5|71216.1|71209.5|71194.1|678
1589875500000|2020-05-19 08:05:00|71224.7|71214.7|71221.5|71211.5|71238.1|71224.4|71221.4|71210.3|584
1589875800000|2020-05-19 08:10:00|71221.6|71211.6|71216.1|71206.1|71226.4|71211.6|71211.7|71199.2|579
1589876100000|2020-05-19 08:15:00|71216.2|71206.2|71193.1|71183.1|71221.3|71208.2|71192.9|71181.3|574
1589876400000|2020-05-19 08:20:00|71193.3|71183.3|71214.6|71204.6|71219.6|71208.2|71187.9|71173|586
1589876700000|2020-05-19 08:25:00|71213.3|71203.3|71218.4|71208.4|71227.1|71215.2|71212.3|71199.8|641
1589877000000|2020-05-19 08:30:00|71218.5|71208.5|71225.3|71205.3|71233.5|71219.5|71210.5|71196.7|738
1589877300000|2020-05-19 08:35:00|71225.8|71205.8|71221.7|71211.7|71231.4|71218.8|71219.4|71204.3|581
1589877600000|2020-05-19 08:40:00|71221.9|71211.9|71200.9|71190.9|71227.2|71214.6|71200.9|71187.4|655
1589877900000|2020-05-19 08:45:00|71200.8|71190.8|71183.8|71173.8|71204.3|71191.2|71180.9|71165.1|614
1589878200000|2020-05-19 08:50:00|71183.7|71173.7|71182.5|71162.5|71195.8|71181.4|71172|71156.7|682
1589878500000|2020-05-19 08:55:00|71182.4|71162.4|71174.4|71164.4|71186.7|71172.8|71169|71156.2|706
1589878800000|2020-05-19 09:00:00|71174.5|71164.5|71176.6|71166.6|71185.5|71171.4|71171.5|71160.7|566
1589879100000|2020-05-19 09:05:00|71176.7|71166.7|71194.2|71184.2|71199.7|71184.3|71174.7|71161.5|559
1589879400000|2020-05-19 09:10:00|71194.3|71184.3|71195.7|71185.7|71205.6|71193.6|71189.8|71177.2|638
1589879700000|2020-05-19 09:15:00|71195.8|71185.8|71190.5|71180.5|71208.7|71193.9|71190.4|71178.9|539
1589880000000|2020-05-19 09:20:00|71190.3|71180.3|71204.3|71194.3|71209.3|71196.7|71190.2|71177.2|527
1589880300000|2020-05-19 09:25:00|71204.1|71194.1|71197.6|71187.6|71211.7|71197.8|71197.3|71183.3|601
1589880600000|2020-05-19 09:30:00|71197.5|71187.5|71207.2|71197.2|71212.8|71198.2|71197.2|71183.5|606
1589880900000|2020-05-19 09:35:00|71207.1|71197.1|71216.5|71206.5|71221.5|71209.5|71204.8|71191|601
1589881200000|2020-05-19 09:40:00|71216.4|71206.4|71216.4|71206.4|71220.6|71208|71207.2|71196.3|562
1589881500000|2020-05-19 09:45:00|71216.5|71206.5|71219.8|71199.8|71230.5|71215.1|71213.3|71198|532
1589881800000|2020-05-19 09:50:00|71220.8|71200.8|71220.8|71210.8|71227.1|71212|71213.3|71198.6|536
1589882100000|2020-05-19 09:55:00|71220.6|71210.6|71225.8|71215.8|71230.9|71217.4|71218.3|71203.5|555
1589882400000|2020-05-19 10:00:00|71225.5|71215.5|71238.1|71218.1|71240.9|71225.9|71225|71209.9|706
1589882700000|2020-05-19 10:05:00|71238|71218|71231|71211|71240.4|71224.8|71227.8|71210.8|494
1589883000000|2020-05-19 10:10:00|71231.1|71211.1|71227.1|71207.1|71232.6|71214.9|71215.2|71196.9|472
1589883300000|2020-05-19 10:15:00|71227|71207|71226.5|71206.5|71228.4|71210.6|71208.1|71193|558
1589883600000|2020-05-19 10:20:00|71226.6|71206.6|71213.3|71193.3|71227.1|71209.4|71206.5|71186.5|523
1589883900000|2020-05-19 10:25:00|71213|71193|71206.8|71196.8|71217.7|71197.7|71202.2|71185.1|461
1589884200000|2020-05-19 10:30:00|71206.6|71196.6|71222.5|71202.5|71226.8|71211.4|71206.6|71194|589
1589884500000|2020-05-19 10:35:00|71222.4|71202.4|71195|71175|71222.7|71202.7|71189.8|71169.8|598
1589884800000|2020-05-19 10:40:00|71195.2|71175.2|71196.5|71176.5|71198.5|71181.4|71188.5|71168.5|689
1589885100000|2020-05-19 10:45:00|71196.4|71176.4|71188.4|71168.4|71201.1|71186|71183.4|71163.4|517
1589885400000|2020-05-19 10:50:00|71188.6|71168.6|71184.2|71164.2|71188.6|71171.8|71172.9|71155.7|520
1589885700000|2020-05-19 10:55:00|71179.3|71169.3|71189.5|71169.5|71192.4|71172.4|71178.9|71162|453
1589886000000|2020-05-19 11:00:00|71189.3|71169.3|71181.9|71161.9|71189.7|71169.7|71179.3|71159.3|521
1589886300000|2020-05-19 11:05:00|71182|71162|71183.8|71163.8|71185.5|71165.5|71181.5|71161.5|356
1589886600000|2020-05-19 11:10:00|71184|71164|71193.5|71173.5|71196.4|71176.4|71184|71164|437
1589886900000|2020-05-19 11:15:00|71193.8|71173.8|71196.2|71176.2|71196.3|71181.3|71186.6|71166.6|477
1589887200000|2020-05-19 11:20:00|71196.1|71176.1|71188.3|71178.3|71202.3|71185.5|71188|71172.4|433
1589887500000|2020-05-19 11:25:00|71188.1|71178.1|71188.3|71168.3|71193|71178.4|71184.4|71166.7|447
1589887800000|2020-05-19 11:30:00|71188.4|71168.4|71194.1|71184.1|71205.9|71190.4|71181.2|71166.2|568
1589888100000|2020-05-19 11:35:00|71194.2|71184.2|71191.4|71171.4|71199.4|71184.3|71187.7|71170.7|596
1589888400000|2020-05-19 11:40:00|71191.3|71171.3|71185.9|71165.9|71191.4|71171.4|71173.1|71153.1|592
1589888700000|2020-05-19 11:45:00|71186|71166|71212.1|71192.1|71217|71200.4|71185.9|71165.9|633
1589889000000|2020-05-19 11:50:00|71212.2|71192.2|71207.4|71187.4|71212.9|71192.9|71201.3|71181.4|565
1589889300000|2020-05-19 11:55:00|71207.3|71187.3|71208.2|71188.2|71214.7|71199.2|71206.5|71186.5|566
1589889600000|2020-05-19 12:00:00|71207.8|71187.8|71203.5|71183.5|71211.3|71191.3|71197.9|71182.1|590
1589889900000|2020-05-19 12:05:00|71204.1|71184.1|71204.9|71184.9|71205|71189.5|71191.7|71176.6|560
1589890200000|2020-05-19 12:10:00|71204.7|71184.7|71210.1|71200.1|71218|71200.3|71198.3|71183.9|511
1589890500000|2020-05-19 12:15:00|71210.3|71200.3|71224.9|71204.9|71227.9|71213.8|71209.6|71193.9|521
1589890800000|2020-05-19 12:20:00|71224.7|71204.7|71218.8|71208.8|71224.8|71208.9|71210.5|71191.2|656
1589891100000|2020-05-19 12:25:00|71219.2|71209.2|71207|71187|71223.8|71209.2|71204.5|71184.5|516
1589891400000|2020-05-19 12:30:00|71206.8|71186.8|71217|71197|71217.3|71197.3|71206.5|71186.5|435
1589891700000|2020-05-19 12:35:00|71217.3|71197.3|71216.3|71196.3|71222|71206.5|71213.8|71194.9|382
1589892000000|2020-05-19 12:40:00|71216.2|71196.2|71206.8|71186.8|71218.4|71201.5|71203.2|71183.2|404
1589892300000|2020-05-19 12:45:00|71207.2|71187.2|71200|71180|71211.9|71191.9|71194.9|71178.8|549
1589892600000|2020-05-19 12:50:00|71199.8|71179.8|71210|71190|71213.6|71199.2|71199.5|71179.5|614
1589892900000|2020-05-19 12:55:00|71209.9|71189.9|71208.3|71188.3|71212.2|71192.2|71196.2|71179.2|544
1589893200000|2020-05-19 13:00:00|71208.6|71188.6|71209.6|71189.6|71210.7|71190.7|71196|71179.3|731
1589893500000|2020-05-19 13:05:00|71209.3|71189.3|71195.1|71175.1|71226.4|71211.3|71183.8|71168.4|814
1589893800000|2020-05-19 13:10:00|71195.4|71175.4|71191|71171|71200.4|71180.4|71176.5|71161.4|664
1589894100000|2020-05-19 13:15:00|71191.1|71171.1|71182.2|71172.2|71198.5|71182.9|71178.1|71162.6|707
1589894400000|2020-05-19 13:20:00|71188.2|71168.2|71173.8|71163.8|71197.1|71181.4|71173.7|71163.7|458
1589894700000|2020-05-19 13:25:00|71173.9|71163.9|71173.6|71153.6|71181.3|71165.9|71165.6|71150.5|593
1589895000000|2020-05-19 13:30:00|71168.5|71158.5|71184.7|71164.7|71186.1|71170.5|71164.3|71149.1|818
1589895300000|2020-05-19 13:35:00|71184.3|71164.3|71176.9|71166.9|71186.2|71170.7|71167.8|71152.1|842
1589895600000|2020-05-19 13:40:00|71177|71167|71177.7|71157.7|71186.3|71170.5|71169|71151.9|801
1589895900000|2020-05-19 13:45:00|71177.8|71157.8|71179.4|71169.4|71189|71173.9|71171.6|71155.3|778
1589896200000|2020-05-19 13:50:00|71179.3|71169.3|71175.9|71155.9|71186.6|71171.9|71169.6|71154.6|654
1589896500000|2020-05-19 13:55:00|71175.6|71155.6|71165.4|71145.4|71176|71160.8|71159.2|71143.6|584
1589896800000|2020-05-19 14:00:00|71165.7|71145.7|71157.5|71147.5|71166.1|71150.7|71156.2|71142.1|592
1589897100000|2020-05-19 14:05:00|71157.4|71147.4|71148.8|71128.8|71167.2|71151.3|71139.1|71123.5|713
1589897400000|2020-05-19 14:10:00|71149.1|71129.1|71140|71120|71150.8|71130.8|71131.7|71116.2|645
1589897700000|2020-05-19 14:15:00|71141|71121|71137.1|71127.1|71151.7|71131.7|71134|71118.8|740
1589898000000|2020-05-19 14:20:00|71137.2|71127.2|71151.2|71131.2|71152.6|71132.6|71135.5|71120.2|682
1589898300000|2020-05-19 14:25:00|71151.1|71131.1|71143.5|71123.5|71152.5|71132.6|71137.6|71122|768
1589898600000|2020-05-19 14:30:00|71143.6|71123.6|71145.1|71125.1|71152.4|71132.4|71141.3|71121.3|674
1589898900000|2020-05-19 14:35:00|71145|71125|71166.6|71146.6|71168.8|71153.6|71136.3|71119.3|657
1589899200000|2020-05-19 14:40:00|71166.5|71146.5|71157.7|71137.7|71171.9|71156|71154.2|71137.7|668
1589899500000|2020-05-19 14:45:00|71157.9|71137.9|71147.1|71127.1|71161.6|71143.5|71141.7|71125.8|735
1589899800000|2020-05-19 14:50:00|71146.4|71126.4|71136.4|71116.4|71151.1|71131.1|71129.7|71115.5|717
1589900100000|2020-05-19 14:55:00|71136.5|71116.5|71120.7|71110.7|71137.8|71122.5|71112.5|71097.4|691
1589900400000|2020-05-19 15:00:00|71120.4|71110.4|71132.4|71122.4|71137.9|71122.5|71116|71099.7|738
1589900700000|2020-05-19 15:05:00|71132.3|71122.3|71152.1|71132.1|71161.8|71141.8|71132.2|71120.8|670
1589901000000|2020-05-19 15:10:00|71152.2|71132.2|71157.4|71147.4|71162.8|71148.2|71144.2|71129.2|619
1589901300000|2020-05-19 15:15:00|71157|71147|71150.1|71130.1|71160.9|71147.2|71142.1|71124|710
1589901600000|2020-05-19 15:20:00|71149.8|71129.8|71144.2|71124.2|71151.3|71136.1|71136.7|71119.6|669
1589901900000|2020-05-19 15:25:00|71144.5|71124.5|71146.3|71126.3|71149.9|71134.3|71131.2|71116.4|559
1589902200000|2020-05-19 15:30:00|71146.7|71126.7|71135.8|71125.8|71146.7|71131.3|71135.4|71118.7|585
1589902500000|2020-05-19 15:35:00|71136|71126|71139.6|71129.6|71145.3|71130.2|71135.6|71121.2|539
1589902800000|2020-05-19 15:40:00|71139.5|71129.5|71135.5|71125.5|71145.8|71130.8|71127.8|71114.3|590
1589903100000|2020-05-19 15:45:00|71135.4|71125.4|71143|71123|71143|71128.1|71130.9|71116.1|442
1589903400000|2020-05-19 15:50:00|71142.8|71122.8|71136.2|71126.2|71143.2|71128.5|71134.8|71121.2|449
1589903700000|2020-05-19 15:55:00|71136.1|71126.1|71111.2|71101.2|71141.5|71127.1|71111.1|71098.3|542
1589904000000|2020-05-19 16:00:00|71111.1|71101.1|71119.2|71099.2|71125|71109.2|71108.8|71093.5|610
1589904300000|2020-05-19 16:05:00|71119.1|71099.1|71130.1|71110.1|71142.3|71126.1|71114.1|71098.6|672
1589904600000|2020-05-19 16:10:00|71129.9|71109.9|71131.1|71111.1|71132.1|71116.3|71124|71108.3|573
1589904900000|2020-05-19 16:15:00|71131.2|71111.2|71135.5|71115.5|71136.1|71120.8|71124.5|71108.6|480
1589905200000|2020-05-19 16:20:00|71135.4|71115.4|71135.5|71125.5|71141.5|71125.8|71129.8|71114.8|509
1589905500000|2020-05-19 16:25:00|71135.6|71125.6|71134.2|71124.2|71143.5|71128.9|71128.4|71113.6|439
1589905800000|2020-05-19 16:30:00|71134.1|71124.1|71142.3|71122.3|71143.8|71128|71133|71117.8|506
1589906100000|2020-05-19 16:35:00|71142.8|71122.8|71141.8|71121.8|71143.3|71127.6|71131.8|71116.7|518
1589906400000|2020-05-19 16:40:00|71142.3|71122.3|71136.8|71126.8|71142.7|71127.6|71134.2|71119|443
1589906700000|2020-05-19 16:45:00|71135.7|71125.7|71135.9|71125.9|71144.4|71129.5|71133.1|71120.8|398
1589907000000|2020-05-19 16:50:00|71135.8|71125.8|71142|71122|71143.7|71129.1|71131.7|71117.1|330
1589907300000|2020-05-19 16:55:00|71141.9|71121.9|71131.4|71121.4|71142.6|71127|71129.8|71115.8|447
1589907600000|2020-05-19 17:00:00|71131|71121|71136.1|71126.1|71141.3|71126.1|71127.2|71112.2|589
1589907900000|2020-05-19 17:05:00|71141.2|71121.2|71140.9|71120.9|71142.4|71127.8|71133.5|71118.6|331
1589908200000|2020-05-19 17:10:00|71141|71121|71135.8|71125.8|71141.5|71126.6|71133.1|71118.6|372
1589908500000|2020-05-19 17:15:00|71136.6|71126.6|71135.4|71115.4|71142.1|71127.6|71129.8|71115.3|318
1589908800000|2020-05-19 17:20:00|71135.3|71115.3|71135|71115|71136.8|71121.6|71129|71113.9|477
1589909100000|2020-05-19 17:25:00|71135.1|71115.1|71130.8|71120.8|71136.3|71121.3|71128.7|71114.1|434
1589909400000|2020-05-19 17:30:00|71130.9|71120.9|71139.2|71119.2|71139.5|71124.5|71130.9|71116.7|367
1589909700000|2020-05-19 17:35:00|71139|71119|71134.9|71124.9|71140.1|71125|71133.2|71118.5|260
1589910000000|2020-05-19 17:40:00|71139.9|71119.9|71137.8|71127.8|71143.7|71129.8|71134.7|71119.6|249
1589910300000|2020-05-19 17:45:00|71137.7|71127.7|71137|71127|71143.6|71128.7|71136.9|71122.2|278
1589910600000|2020-05-19 17:50:00|71137.1|71127.1|71138|71128|71141.6|71128.6|71134.5|71120.7|261
1589910900000|2020-05-19 17:55:00|71137.9|71127.9|71137|71127|71143.6|71128.6|71135.6|71121.5|299
1589911200000|2020-05-19 18:00:00|71136.8|71126.8|71136.2|71126.2|71141.6|71128.9|71134.7|71121.1|303
1589911500000|2020-05-19 18:05:00|71136.4|71126.4|71125.5|71105.5|71140.3|71126.7|71125|71105.2|435
1589911800000|2020-05-19 18:10:00|71125.4|71105.4|71116.9|71096.9|71126.4|71106.4|71108.6|71094|363
1589912100000|2020-05-19 18:15:00|71117|71097|71119.5|71099.5|71121.5|71105.3|71107.2|71094|387
1589912400000|2020-05-19 18:20:00|71119.4|71099.4|71106.3|71086.3|71120.5|71104.8|71097.7|71081.6|521
1589912700000|2020-05-19 18:25:00|71106.4|71086.4|71106.6|71086.6|71108.9|71094.6|71101.2|71085.8|514
1589913000000|2020-05-19 18:30:00|71106.7|71086.7|71105.4|71085.4|71108.8|71088.8|71104.5|71084.5|390
1589913300000|2020-05-19 18:35:00|71105.5|71085.5|71101.3|71081.3|71105.8|71085.8|71100.7|71080.7|340
1589913600000|2020-05-19 18:40:00|71101.4|71081.4|71126.7|71106.7|71129.2|71109.2|71101.4|71081.4|470
1589913900000|2020-05-19 18:45:00|71126.6|71106.6|71117.9|71097.9|71126.7|71106.7|71114.6|71094.6|567
1589914200000|2020-05-19 18:50:00|71118.1|71098.1|71118.9|71108.9|71121.7|71108.9|71114.4|71097.3|333
1589914500000|2020-05-19 18:55:00|71118.3|71108.3|71140.3|71120.3|71152.8|71133.3|71118|71103.5|707
1589914800000|2020-05-19 19:00:00|71140.4|71120.4|71145.6|71125.6|71153.4|71133.4|71131.5|71114.6|658
1589915100000|2020-05-19 19:05:00|71145.5|71125.5|71142.4|71122.4|71146.4|71126.4|71137.6|71117.6|659
1589915400000|2020-05-19 19:10:00|71142.8|71122.8|71141.3|71121.3|71146.2|71126.2|71127.4|71107.4|623
1589915700000|2020-05-19 19:15:00|71141.6|71121.6|71142.3|71122.3|71143.1|71123.1|71140.5|71120.5|591
1589916000000|2020-05-19 19:20:00|71142.2|71122.2|71129.9|71109.9|71155.8|71135.8|71120.3|71100.3|714
1589916300000|2020-05-19 19:25:00|71130.1|71110.1|71142.1|71122.1|71146.7|71126.7|71128.8|71108.8|642
1589916600000|2020-05-19 19:30:00|71141.5|71121.5|71182.3|71162.3|71182.6|71162.6|71141.5|71121.5|465
1589916900000|2020-05-19 19:35:00|71182.2|71162.2|71165.7|71145.7|71182.2|71162.2|71156|71136|684
1589917200000|2020-05-19 19:40:00|71165.6|71145.6|71165.9|71145.9|71166.8|71146.8|71164.3|71144.3|485
1589917500000|2020-05-19 19:45:00|71165.8|71145.8|71166.1|71146.1|71166.8|71150.8|71160.1|71144.1|338
1589917800000|2020-05-19 19:50:00|71166.4|71146.4|71182.9|71162.9|71183.5|71163.5|71165.1|71145.1|462
1589918100000|2020-05-19 19:55:00|71182.8|71162.8|71181.9|71161.9|71183|71163|71179.5|71159.5|485
1589918400000|2020-05-19 20:00:00|71181.6|71161.6|71181.5|71161.5|71184.6|71164.6|71180.1|71160.1|332
1589918700000|2020-05-19 20:05:00|71181.3|71161.3|71192.2|71172.2|71195.2|71175.2|71174.8|71154.8|337
1589919000000|2020-05-19 20:10:00|71192.4|71172.4|71187.2|71167.2|71197.1|71177.1|71184.9|71164.9|320
1589919300000|2020-05-19 20:15:00|71187.1|71167.1|71185.2|71165.2|71187.2|71167.2|71183.5|71163.5|199
1589919600000|2020-05-19 20:20:00|71185.3|71165.3|71185.8|71165.8|71186.5|71166.5|71183.4|71163.4|199
1589919900000|2020-05-19 20:25:00|71185.6|71165.6|71186.4|71166.4|71187.1|71167.1|71185.2|71165.2|170
1589920200000|2020-05-19 20:30:00|71186.5|71166.5|71190.2|71170.2|71193|71173|71185.9|71165.9|420
1589920500000|2020-05-19 20:35:00|71190|71170|71190.7|71170.7|71192.4|71172.4|71188.6|71168.6|266
1589920800000|2020-05-19 20:40:00|71192.2|71172.2|71201.3|71181.3|71205.8|71185.8|71190.6|71170.6|294
1589921100000|2020-05-19 20:45:00|71200.6|71180.6|71202.9|71182.9|71204.5|71184.5|71198.3|71178.3|239
1589921400000|2020-05-19 20:50:00|71201|71181|71202.3|71182.3|71209.4|71189.4|71199.4|71179.4|340
1589921700000|2020-05-19 20:55:00|71201.7|71181.7|71203.4|71164.1|71206.7|71184.7|71190.4|71142.2|419
1589922000000|2020-05-19 21:00:00|71203.6|71162.5|71197.5|71177.5|71206.6|71177.5|71193.6|71158.7|52
1589922300000|2020-05-19 21:05:00|71220.1|71168.1|71213.2|71162.3|71220.1|71176.2|71196.2|71159.9|112
1589922600000|2020-05-19 21:10:00|71208.1|71165.8|71203.1|71166.2|71217.4|71175.9|71193.9|71144.6|155
1589922900000|2020-05-19 21:15:00|71201.7|71167.3|71228.5|71170.6|71236.2|71197|71194.9|71163.9|147
1589923200000|2020-05-19 21:20:00|71230.6|71168|71225.9|71147.7|71254.1|71192|71202.5|71123.2|183
1589923500000|2020-05-19 21:25:00|71227.8|71138.9|71227.2|71157.7|71242.2|71161.3|71197.7|71120.2|177
1589923800000|2020-05-19 21:30:00|71228|71154.4|71229.3|71158.3|71233.6|71169.3|71218|71147.4|192
1589924100000|2020-05-19 21:35:00|71199.2|71155.2|71227|71169.4|71238.3|71177.5|71199.2|71151.4|207
1589924400000|2020-05-19 21:40:00|71225.8|71170|71226.9|71166.3|71233.4|71177.5|71218.8|71162.1|144
1589924700000|2020-05-19 21:45:00|71223.4|71166.2|71223.4|71169.8|71227.8|71177.5|71219.3|71161|146
1589925000000|2020-05-19 21:50:00|71227.1|71168.3|71228.2|71160.4|71238.6|71181.9|71213.7|71157.8|128
1589925300000|2020-05-19 21:55:00|71226.8|71171.1|71228|71166.3|71232.1|71181.9|71224.8|71159.7|165
1589925600000|2020-05-19 22:00:00|71224|71166.2|71223.6|71184.1|71230.9|71191.3|71206.9|71161.5|660
1589925900000|2020-05-19 22:05:00|71226.3|71180.4|71204.3|71169.5|71226.3|71187.9|71195.4|71161|655
1589926200000|2020-05-19 22:10:00|71203.8|71170.6|71220.4|71183.1|71223.7|71190|71197.8|71162.9|404
1589926500000|2020-05-19 22:15:00|71222.9|71180.7|71222.3|71187.4|71226.6|71197.3|71216.3|71171.9|300
1589926800000|2020-05-19 22:20:00|71222.2|71186.8|71222.4|71185.6|71224.9|71198.1|71214.9|71180.3|261
1589927100000|2020-05-19 22:25:00|71222.5|71185.7|71220.5|71186.7|71224.7|71198.9|71212.9|71179.7|271
1589927400000|2020-05-19 22:30:00|71220.2|71189.6|71221.8|71183.9|71226.6|71195.9|71213.4|71174.4|293
1589927700000|2020-05-19 22:35:00|71221.7|71184.2|71219.9|71187.5|71222.1|71191.7|71211.7|71174.6|301
1589928000000|2020-05-19 22:40:00|71219.4|71186.8|71221|71183.2|71226.6|71196.1|71215.6|71178.7|352
1589928300000|2020-05-19 22:45:00|71221.1|71184.7|71219.6|71180.4|71223|71184.7|71214.7|71173.4|258
1589928600000|2020-05-19 22:50:00|71219.8|71179.9|71219.3|71181.4|71223.3|71184.7|71216.9|71177.8|261
1589928900000|2020-05-19 22:55:00|71218.4|71180.2|71219|71179.1|71222|71183.7|71217.1|71176.9|195
1589929200000|2020-05-19 23:00:00|71226|71179|71217.2|71184.2|71226|71193.9|71213.9|71174.5|176
1589929500000|2020-05-19 23:05:00|71216.8|71183.1|71208.7|71188.7|71223.3|71196.4|71206.9|71176.6|275
1589929800000|2020-05-19 23:10:00|71213.8|71183.6|71212.9|71192.9|71228.9|71196.4|71207.7|71180.2|286
1589930100000|2020-05-19 23:15:00|71216.6|71196.6|71210.4|71190.4|71227.2|71200.3|71209.8|71179.7|261
1589930400000|2020-05-19 23:20:00|71210.3|71190.3|71220.8|71180.1|71221.4|71191.1|71207.3|71179|225
1589930700000|2020-05-19 23:25:00|71220.4|71180|71216.4|71184.5|71222.1|71194.6|71207.9|71180|221
1589931000000|2020-05-19 23:30:00|71215.7|71184.1|71194.8|71158.1|71227.1|71185.1|71191.6|71154.5|268
1589931300000|2020-05-19 23:35:00|71194.1|71157.3|71204.1|71159.9|71209.4|71171.6|71180.1|71150.1|376
1589931600000|2020-05-19 23:40:00|71201.6|71162.8|71215.8|71157.9|71231.2|71177.2|71197.7|71140.4|416
1589931900000|2020-05-19 23:45:00|71216.4|71157.8|71211.9|71155.6|71223.1|71161.2|71209.8|71151.3|210
1589932200000|2020-05-19 23:50:00|71212.3|71155.5|71210.6|71149.9|71219.4|71166.2|71205|71149.5|194
1589932500000|2020-05-19 23:55:00|71210.9|71148.6|71195.3|71175.3|71216.9|71175.4|71194.2|71148.6|263
1589932800000|2020-05-20 00:00:00|71194.5|71174.5|71171.9|71151.9|71200.2|71175|71171|71151|465
1589933100000|2020-05-20 00:05:00|71171.8|71151.8|71166|71146|71174.6|71154.6|71156.1|71136.1|381
1589933400000|2020-05-20 00:10:00|71167.1|71147.1|71169.6|71149.6|71170.2|71150.2|71164.5|71144.5|363
1589933700000|2020-05-20 00:15:00|71169.5|71149.5|71170.3|71150.3|71172.2|71152.2|71168.8|71148.8|320
1589934000000|2020-05-20 00:20:00|71170.6|71150.6|71181.3|71161.3|71188.2|71168.2|71169.2|71149.2|486
1589934300000|2020-05-20 00:25:00|71181.2|71161.2|71187.2|71167.2|71191.5|71171.5|71179.5|71159.5|488
1589934600000|2020-05-20 00:30:00|71186.1|71166.1|71171.5|71151.5|71187.6|71167.6|71171|71151|552
1589934900000|2020-05-20 00:35:00|71171.6|71151.6|71173.4|71153.4|71175.9|71155.9|71171.3|71151.3|473
1589935200000|2020-05-20 00:40:00|71173.3|71153.3|71172.2|71152.2|71179|71159|71170.3|71150.3|436
1589935500000|2020-05-20 00:45:00|71172.1|71152.1|71168.7|71148.7|71172.2|71152.2|71164.5|71144.5|412
1589935800000|2020-05-20 00:50:00|71168.8|71148.8|71160.4|71140.4|71172.5|71155.5|71155.2|71135.2|482
1589936100000|2020-05-20 00:55:00|71159.8|71139.8|71158.8|71138.8|71162.7|71144.5|71152.2|71137.7|457
1589936400000|2020-05-20 01:00:00|71158.9|71138.9|71177.4|71157.4|71177.5|71162.4|71157.6|71137.6|479
1589936700000|2020-05-20 01:05:00|71179.5|71159.5|71176.2|71156.2|71181.8|71161.8|71175.3|71155.3|519
1589937000000|2020-05-20 01:10:00|71176.4|71156.4|71174.2|71154.2|71183.9|71163.9|71171.4|71152.5|515
1589937300000|2020-05-20 01:15:00|71173.8|71153.8|71157.6|71137.6|71174.5|71154.5|71147.2|71131.5|528
1589937600000|2020-05-20 01:20:00|71152.5|71142.5|71147.3|71137.3|71161.6|71147.6|71146.1|71132.9|506
1589937900000|2020-05-20 01:25:00|71147.4|71137.4|71147.2|71127.2|71153.8|71137.7|71137.3|71123.1|516
1589938200000|2020-05-20 01:30:00|71146.4|71126.4|71119.1|71109.1|71149.7|71134.5|71117.7|71100|755
1589938500000|2020-05-20 01:35:00|71119.2|71109.2|71141.6|71131.6|71142.1|71132.1|71116.2|71102.1|753
1589938800000|2020-05-20 01:40:00|71141.4|71131.4|71141.1|71131.1|71149.3|71137.5|71135.2|71125.2|625
1589939100000|2020-05-20 01:45:00|71141.2|71131.2|71128.3|71118.3|71143|71133|71127.4|71117.4|610
1589939400000|2020-05-20 01:50:00|71128.4|71118.4|71113.7|71103.7|71129|71119|71104.9|71094.9|767
1589939700000|2020-05-20 01:55:00|71114|71104|71100.7|71090.7|71114|71104|71100|71090|681
1589940000000|2020-05-20 02:00:00|71101|71091|71126.9|71116.9|71129|71119|71100.5|71090.5|591
1589940300000|2020-05-20 02:05:00|71126.8|71116.8|71126.8|71116.8|71138.4|71128.4|71123.5|71113.5|645
1589940600000|2020-05-20 02:10:00|71126.6|71116.6|71129.8|71119.8|71134.3|71124.3|71125.6|71115.6|592
1589940900000|2020-05-20 02:15:00|71129.9|71119.9|71138.5|71128.5|71145.3|71135.3|71129.9|71119.9|595
1589941200000|2020-05-20 02:20:00|71138.7|71128.7|71148.8|71138.8|71151.1|71141.1|71133.3|71123.3|602
1589941500000|2020-05-20 02:25:00|71148.9|71138.9|71147.7|71137.7|71153.1|71143.1|71145.4|71135.4|530
1589941800000|2020-05-20 02:30:00|71149.1|71139.1|71145.5|71135.5|71149.4|71139.4|71134.3|71124.3|640
1589942100000|2020-05-20 02:35:00|71145.8|71135.8|71130.4|71120.4|71145.8|71135.8|71129.6|71119.6|636
1589942400000|2020-05-20 02:40:00|71130.3|71120.3|71138.4|71128.4|71139|71129|71126.3|71116.3|546
1589942700000|2020-05-20 02:45:00|71138.3|71128.3|71145.9|71135.9|71147.9|71137.9|71132.6|71122.6|565
1589943000000|2020-05-20 02:50:00|71146|71136|71162.8|71152.8|71163.4|71153.4|71144.9|71134.9|564
1589943300000|2020-05-20 02:55:00|71162.9|71152.9|71174|71164|71179.3|71169.3|71159.6|71149.6|598
1589943600000|2020-05-20 03:00:00|71173.8|71163.8|71177.4|71167.4|71179|71169|71165.6|71155.6|529
1589943900000|2020-05-20 03:05:00|71177.3|71167.3|71165.6|71155.6|71179|71169|71164|71154|441
1589944200000|2020-05-20 03:10:00|71166.2|71156.2|71165.8|71155.8|71169.6|71159.6|71163.5|71153.5|444
1589944500000|2020-05-20 03:15:00|71165.7|71155.7|71170.4|71160.4|71174.2|71164.2|71165.5|71155.5|399
1589944800000|2020-05-20 03:20:00|71170.3|71160.3|71166.2|71156.2|71180.6|71170.6|71164.2|71154.2|431
1589945100000|2020-05-20 03:25:00|71166.3|71156.3|71163.8|71153.8|71167|71157|71155.4|71145.4|592
1589945400000|2020-05-20 03:30:00|71163.9|71153.9|71163.9|71153.9|71165.4|71155.4|71159.4|71149.4|578
1589945700000|2020-05-20 03:35:00|71163.8|71153.8|71157.3|71147.3|71164.5|71154.5|71154.1|71144.1|549
1589946000000|2020-05-20 03:40:00|71157.4|71147.4|71168.9|71158.9|71173.5|71163.5|71157.4|71147.4|519
1589946300000|2020-05-20 03:45:00|71169|71159|71171.2|71161.2|71174.5|71164.5|71168.2|71158.2|447
1589946600000|2020-05-20 03:50:00|71171.3|71161.3|71165.9|71155.9|71175|71165|71165.8|71155.8|488
1589946900000|2020-05-20 03:55:00|71165.8|71155.8|71164.2|71154.2|71170.8|71160.8|71159.8|71149.8|503
1589947200000|2020-05-20 04:00:00|71163.5|71153.5|71156|71146|71166.2|71156.2|71154.8|71144.8|536
1589947500000|2020-05-20 04:05:00|71155.8|71145.8|71159.3|71149.3|71159.4|71149.4|71148.8|71138.8|425
1589947800000|2020-05-20 04:10:00|71159.4|71149.4|71162.5|71152.5|71162.7|71152.7|71151.3|71141.3|422
1589948100000|2020-05-20 04:15:00|71162.6|71152.6|71163.8|71153.8|71164.9|71154.9|71158.6|71148.6|365
1589948400000|2020-05-20 04:20:00|71162.8|71152.8|71160.5|71150.5|71168.6|71157.1|71159|71148.4|399
1589948700000|2020-05-20 04:25:00|71160.4|71150.4|71170|71160|71171.1|71161.1|71160.4|71150.4|443
1589949000000|2020-05-20 04:30:00|71170.4|71160.4|71172.1|71162.1|71175.1|71165.1|71169.4|71159.4|445
1589949300000|2020-05-20 04:35:00|71171.9|71161.9|71175.3|71165.3|71178.1|71168.1|71171.5|71161.5|370
1589949600000|2020-05-20 04:40:00|71175|71165|71177.2|71167.2|71178.4|71168.4|71170.1|71160.1|460
1589949900000|2020-05-20 04:45:00|71177.1|71167.1|71181.8|71171.8|71184.2|71174.2|71177.1|71167.1|497
1589950200000|2020-05-20 04:50:00|71181.9|71171.9|71176.4|71166.4|71183.6|71173.6|71174|71164|497
1589950500000|2020-05-20 04:55:00|71176.5|71166.5|71179.1|71169.1|71181.6|71171.6|71172.7|71162.7|395
1589950800000|2020-05-20 05:00:00|71179.2|71169.2|71175.2|71165.2|71179.4|71169.4|71172.7|71162.7|430
1589951100000|2020-05-20 05:05:00|71175.4|71165.4|71173.5|71163.5|71176|71166|71171.4|71161.4|416
1589951400000|2020-05-20 05:10:00|71173.9|71163.9|71172.5|71162.5|71174.3|71164.3|71170.3|71160.3|416
1589951700000|2020-05-20 05:15:00|71172.8|71162.8|71171|71161|71177.4|71167.4|71170.6|71160.6|417
1589952000000|2020-05-20 05:20:00|71171.1|71161.1|71174.1|71164.1|71174.3|71164.3|71160.3|71150.3|460
1589952300000|2020-05-20 05:25:00|71174.2|71164.2|71169.6|71159.6|71177.3|71167.3|71169|71159|407
1589952600000|2020-05-20 05:30:00|71169.7|71159.7|71172.9|71162.9|71174|71164|71167.9|71157.9|488
1589952900000|2020-05-20 05:35:00|71172.8|71162.8|71172.4|71162.4|71175.9|71165.9|71169.4|71159.4|443
1589953200000|2020-05-20 05:40:00|71172.7|71162.7|71173.8|71163.8|71179.3|71169.3|71168.9|71158.9|428
1589953500000|2020-05-20 05:45:00|71173.9|71163.9|71168.2|71158.2|71173.9|71163.9|71164.6|71154.6|392
1589953800000|2020-05-20 05:50:00|71168.1|71158.1|71160.7|71150.7|71169|71159|71154.9|71144.9|496
1589954100000|2020-05-20 05:55:00|71160.6|71150.6|71156.4|71146.4|71164.1|71154.1|71155.2|71145.2|420
1589954400000|2020-05-20 06:00:00|71156.2|71146.2|71162.4|71152.4|71163.7|71153.7|71148.1|71138.1|573
1589954700000|2020-05-20 06:05:00|71162.3|71152.3|71162.8|71152.8|71170.2|71160.2|71158.9|71146.1|600
1589955000000|2020-05-20 06:10:00|71162.9|71152.9|71153.5|71143.5|71168.2|71158.2|71153.4|71143.4|508
1589955300000|2020-05-20 06:15:00|71153.6|71143.6|71174.6|71164.6|71175.1|71165.1|71153.5|71143.5|578
1589955600000|2020-05-20 06:20:00|71174.5|71164.5|71168.8|71158.8|71180.1|71170.1|71168|71158|509
1589955900000|2020-05-20 06:25:00|71169|71159|71172.3|71162.3|71177.9|71167.9|71166.9|71156.9|520
1589956200000|2020-05-20 06:30:00|71172.6|71162.6|71160.7|71150.7|71172.6|71162.6|71160.6|71150.6|436
1589956500000|2020-05-20 06:35:00|71160.6|71150.6|71157.4|71147.4|71162|71152|71154.4|71144.4|480
1589956800000|2020-05-20 06:40:00|71157.3|71147.3|71156.2|71146.2|71166.5|71156.5|71156.1|71146.1|530
1589957100000|2020-05-20 06:45:00|71156.3|71146.3|71158.7|71148.7|71162|71152|71156.1|71146.1|448
1589957400000|2020-05-20 06:50:00|71158.6|71148.6|71178.4|71168.4|71180.1|71170.1|71158.3|71148.3|625
1589957700000|2020-05-20 06:55:00|71178.5|71168.5|71183.7|71173.7|71187.8|71177.8|71173.3|71163.3|590
1589958000000|2020-05-20 07:00:00|71183.6|71173.6|71168.6|71158.6|71185.9|71175.9|71163.8|71153.8|707
1589958300000|2020-05-20 07:05:00|71168.4|71158.4|71166.7|71156.7|71168.4|71158.4|71158|71148|682
1589958600000|2020-05-20 07:10:00|71168.9|71158.9|71164.5|71154.5|71173.9|71162.4|71161.4|71148.4|617
1589958900000|2020-05-20 07:15:00|71164.4|71154.4|71174.5|71164.5|71176.5|71166.5|71162.5|71152.5|580
1589959200000|2020-05-20 07:20:00|71174.7|71164.7|71178.1|71168.1|71179.6|71169.6|71173.2|71163.2|619
1589959500000|2020-05-20 07:25:00|71178.2|71168.2|71214.5|71204.5|71225.9|71213.5|71175.5|71165.5|757
1589959800000|2020-05-20 07:30:00|71214.7|71204.7|71223.9|71213.9|71225.1|71215.1|71203.6|71192.6|701
1589960100000|2020-05-20 07:35:00|71223.8|71213.8|71238.6|71228.6|71245.4|71234|71222.6|71212.4|734
1589960400000|2020-05-20 07:40:00|71238.7|71228.7|71216.1|71206.1|71238.9|71228.9|71215.5|71202.6|584
1589960700000|2020-05-20 07:45:00|71216.2|71206.2|71219.6|71209.6|71227.6|71217.6|71215.1|71201.4|610
1589961000000|2020-05-20 07:50:00|71219.7|71209.7|71230.8|71220.8|71234.5|71224.5|71218.7|71203.9|572
1589961300000|2020-05-20 07:55:00|71231|71221|71237.6|71227.6|71255.9|71243.6|71231|71221|713
1589961600000|2020-05-20 08:00:00|71237.1|71227.1|71215.8|71205.8|71241.8|71228.2|71210.3|71200.3|654
1589961900000|2020-05-20 08:05:00|71215.7|71205.7|71208.3|71198.3|71218.1|71208.1|71205.6|71195.6|549
1589962200000|2020-05-20 08:10:00|71208.2|71198.2|71191.6|71181.6|71211.7|71201.2|71187.2|71177.2|608
1589962500000|2020-05-20 08:15:00|71191.8|71181.8|71194.5|71184.5|71197.5|71187.5|71181|71171|613
1589962800000|2020-05-20 08:20:00|71195.4|71185.4|71193.6|71183.6|71201.7|71190.7|71187.3|71176.3|624
1589963100000|2020-05-20 08:25:00|71193.7|71183.7|71200.4|71190.4|71206.2|71192.3|71185.6|71175.4|564
1589963400000|2020-05-20 08:30:00|71200|71190|71196.9|71186.9|71207.1|71197.1|71196.4|71182.7|555
1589963700000|2020-05-20 08:35:00|71197|71187|71187.7|71177.7|71199.1|71189.1|71186|71176|478
1589964000000|2020-05-20 08:40:00|71187.8|71177.8|71194.2|71184.2|71199.1|71187.2|71182.3|71171.8|488
1589964300000|2020-05-20 08:45:00|71193.7|71183.7|71194.6|71184.6|71200.6|71187.2|71185|71175|585
1589964600000|2020-05-20 08:50:00|71194.7|71184.7|71201.7|71191.7|71202|71192|71187.9|71176.3|583
1589964900000|2020-05-20 08:55:00|71201.5|71191.5|71211.3|71201.3|71215.7|71202.6|71200.9|71187.5|524
1589965200000|2020-05-20 09:00:00|71211.2|71201.2|71202.5|71192.5|71216.8|71203.5|71195.5|71181|576
1589965500000|2020-05-20 09:05:00|71202.3|71192.3|71191.9|71181.9|71211.2|71196.9|71188.3|71172.7|457
1589965800000|2020-05-20 09:10:00|71192|71182|71186.3|71176.3|71194|71182.7|71181.4|71166.7|466
1589966100000|2020-05-20 09:15:00|71186.4|71176.4|71179.7|71169.7|71194|71180.5|71179.7|71168.3|585
1589966400000|2020-05-20 09:20:00|71180.4|71170.4|71173|71163|71185.3|71175.3|71171.3|71157.6|529
1589966700000|2020-05-20 09:25:00|71173.1|71163.1|71172.4|71162.4|71181.2|71166.4|71168.4|71153.7|659
1589967000000|2020-05-20 09:30:00|71172.6|71162.6|71167.5|71157.5|71180.4|71164.8|71166.3|71151.2|457
1589967300000|2020-05-20 09:35:00|71167.4|71157.4|71169.7|71159.7|71177|71162|71163.4|71149.9|418
1589967600000|2020-05-20 09:40:00|71169.6|71159.6|71162.1|71152.1|71176.7|71163.1|71161.6|71146.7|429
1589967900000|2020-05-20 09:45:00|71162|71152|71156.2|71146.2|71163.6|71153.6|71154.8|71141|514
1589968200000|2020-05-20 09:50:00|71156.1|71146.1|71160.9|71150.9|71168.1|71153.1|71154.3|71143.7|473
1589968500000|2020-05-20 09:55:00|71161|71151|71156.2|71146.2|71166.9|71153.1|71156|71141.8|358
1589968800000|2020-05-20 10:00:00|71156.4|71146.4|71156.9|71146.9|71164.9|71150.3|71156.3|71144.6|451
1589969100000|2020-05-20 10:05:00|71157.1|71147.1|71156.9|71146.9|71161.7|71147.9|71153.4|71141.7|468
1589969400000|2020-05-20 10:10:00|71157|71147|71153.3|71143.3|71159.9|71147.3|71151.9|71137.7|373
1589969700000|2020-05-20 10:15:00|71153.4|71143.4|71142.6|71132.6|71159.8|71146.5|71136.8|71122.1|454
1589970000000|2020-05-20 10:20:00|71142.9|71132.9|71143.6|71123.6|71148.8|71133.6|71136.5|71121.6|628
1589970300000|2020-05-20 10:25:00|71143.4|71123.4|71136|71126|71146.2|71132.8|71132.4|71118.3|569
1589970600000|2020-05-20 10:30:00|71136.6|71126.6|71137.4|71127.4|71145.1|71133.2|71134.7|71119.7|555
1589970900000|2020-05-20 10:35:00|71137.5|71127.5|71135.2|71125.2|71142.5|71128|71128.9|71115.3|485
1589971200000|2020-05-20 10:40:00|71135.1|71125.1|71141.7|71131.7|71150.1|71135.3|71133.3|71119.3|503
1589971500000|2020-05-20 10:45:00|71141.6|71131.6|71137.4|71127.4|71149.6|71134.1|71132.2|71120.5|559
1589971800000|2020-05-20 10:50:00|71137.5|71127.5|71119.5|71109.5|71141.8|71127.7|71119.1|71104.8|495
1589972100000|2020-05-20 10:55:00|71119.6|71109.6|71119.1|71099.1|71130.9|71115.8|71113.3|71098.5|574
1589972400000|2020-05-20 11:00:00|71119.5|71099.5|71112.2|71102.2|71122.6|71108|71104.2|71090.4|530
1589972700000|2020-05-20 11:05:00|71112.3|71102.3|71113|71103|71117.7|71105.1|71108.5|71094.4|480
1589973000000|2020-05-20 11:10:00|71113.3|71103.3|71110.4|71100.4|71117.5|71104.6|71104.8|71094.8|491
1589973300000|2020-05-20 11:15:00|71110.3|71100.3|71113.8|71103.8|71119.9|71104.8|71105.1|71091.6|524
1589973600000|2020-05-20 11:20:00|71113.9|71103.9|71122.3|71112.3|71125.7|71112.7|71112.6|71097.6|555
1589973900000|2020-05-20 11:25:00|71122.4|71112.4|71118.2|71098.2|71128|71113|71112.1|71097.6|454
1589974200000|2020-05-20 11:30:00|71118.1|71098.1|71112.1|71102.1|71120.5|71105.5|71111.9|71096.7|359
1589974500000|2020-05-20 11:35:00|71112|71102|71111|71101|71119.3|71106.5|71109.8|71096.1|419
1589974800000|2020-05-20 11:40:00|71110.9|71100.9|71112.3|71092.3|71113.3|71101.9|71092|71076|398
1589975100000|2020-05-20 11:45:00|71112.4|71092.4|71102.6|71092.6|71123.8|71109.2|71098.6|71088.6|587
1589975400000|2020-05-20 11:50:00|71102.7|71092.7|71104.7|71094.7|71105.4|71095.4|71098.5|71088.5|470
1589975700000|2020-05-20 11:55:00|71104.6|71094.6|71079.6|71069.6|71105.4|71095|71078.5|71068.5|583
1589976000000|2020-05-20 12:00:00|71079.5|71069.5|71078.2|71068.2|71083.4|71070.7|71066.6|71051.6|649
1589976300000|2020-05-20 12:05:00|71078.1|71068.1|71085.1|71075.1|71095.6|71081.2|71077.5|71063.1|532
1589976600000|2020-05-20 12:10:00|71085|71075|71083.5|71073.5|71091.6|71079.3|71082.3|71066.7|510
1589976900000|2020-05-20 12:15:00|71083.3|71073.3|71087.8|71077.8|71093.3|71078.9|71080.7|71065.8|513
1589977200000|2020-05-20 12:20:00|71087.7|71077.7|71082.8|71062.8|71089.3|71077.7|71076.8|71062.5|454
1589977500000|2020-05-20 12:25:00|71082.7|71062.7|71078.6|71058.6|71083|71068|71063.7|71047.9|517
1589977800000|2020-05-20 12:30:00|71078.7|71058.7|71086.6|71076.6|71098.2|71082.8|71064.4|71049.3|717
1589978100000|2020-05-20 12:35:00|71087|71077|71103.2|71093.2|71109.7|71096.5|71085.7|71071.2|727
1589978400000|2020-05-20 12:40:00|71103.7|71093.7|71086.7|71076.7|71107.3|71095.6|71081.7|71068.9|644
1589978700000|2020-05-20 12:45:00|71086.8|71076.8|71088.2|71078.2|71099.2|71083.3|71086|71071|585
1589979000000|2020-05-20 12:50:00|71088.1|71078.1|71088.7|71078.7|71094.4|71079.8|71083.8|71069.3|525
1589979300000|2020-05-20 12:55:00|71088.6|71078.6|71073.4|71063.4|71097.3|71082.9|71069|71056.4|519
1589979600000|2020-05-20 13:00:00|71073.8|71063.8|71079.1|71059.1|71080.4|71067.8|71061.8|71047.1|653
1589979900000|2020-05-20 13:05:00|71078.9|71058.9|71070.7|71060.7|71084.2|71068.9|71066.5|71051.9|600
1589980200000|2020-05-20 13:10:00|71070.8|71060.8|71063.3|71043.3|71075.4|71060.8|71057.4|71042.4|591
1589980500000|2020-05-20 13:15:00|71063.2|71043.2|71056.8|71036.8|71066.4|71051.6|71040.4|71027.7|663
1589980800000|2020-05-20 13:20:00|71056.6|71036.6|71047.1|71037.1|71060|71043.6|71040.5|71027.1|586
1589981100000|2020-05-20 13:25:00|71047.2|71037.2|71050.4|71030.4|71058.7|71041.9|71045|71027.1|594
1589981400000|2020-05-20 13:30:00|71050.3|71030.3|71060.4|71040.4|71061.7|71048.5|71045.2|71026.8|730
1589981700000|2020-05-20 13:35:00|71060.6|71040.6|71049.4|71039.4|71062.3|71047.7|71046.6|71031.4|680
1589982000000|2020-05-20 13:40:00|71049.3|71039.3|71050.4|71040.4|71060.8|71048.3|71048.7|71035.6|678
1589982300000|2020-05-20 13:45:00|71050.7|71040.7|71050.6|71030.6|71057.7|71042|71036.4|71022.3|660
1589982600000|2020-05-20 13:50:00|71050.7|71030.7|71036|71026|71051|71031.5|71034.9|71020.1|625
1589982900000|2020-05-20 13:55:00|71036.4|71026.4|71038.3|71028.3|71047|71033.3|71035.1|71020.8|587
1589983200000|2020-05-20 14:00:00|71037.8|71027.8|71037.2|71027.2|71051.3|71038|71037.1|71022.1|657
1589983500000|2020-05-20 14:05:00|71037.3|71027.3|71036.7|71016.7|71039.5|71027.5|71029.9|71015.1|633
1589983800000|2020-05-20 14:10:00|71036.6|71016.6|71033.4|71023.4|71040.5|71025.5|71030.6|71016.6|466
1589984100000|2020-05-20 14:15:00|71033.3|71023.3|71036.3|71026.3|71045.9|71031.1|71033.3|71020.8|529
1589984400000|2020-05-20 14:20:00|71036.4|71026.4|71046|71036|71053.3|71039|71034.8|71024.8|630
1589984700000|2020-05-20 14:25:00|71046.2|71036.2|71053.5|71033.5|71054.6|71039.7|71034.6|71019.4|763
1589985000000|2020-05-20 14:30:00|71053.4|71033.4|71064.8|71044.8|71071.9|71053|71048.1|71031.2|838
1589985300000|2020-05-20 14:35:00|71064.4|71044.4|71048.7|71028.7|71069.7|71054.4|71043|71028.3|668
1589985600000|2020-05-20 14:40:00|71048.6|71028.6|71049.9|71029.9|71061.2|71046.5|71043|71025.9|700
1589985900000|2020-05-20 14:45:00|71049.7|71029.7|71051.9|71031.9|71055.2|71041|71045.3|71027.6|686
1589986200000|2020-05-20 14:50:00|71051.8|71031.8|71039.5|71019.5|71053.1|71037.9|71032.8|71017.7|724
1589986500000|2020-05-20 14:55:00|71039.8|71019.8|71044.5|71024.5|71047.6|71030.8|71033.2|71017.9|751
1589986800000|2020-05-20 15:00:00|71044.7|71024.7|71043.5|71023.5|71051.6|71039|71021.7|71004.3|721
1589987100000|2020-05-20 15:05:00|71043.8|71023.8|71045.1|71025.1|71046.4|71031.2|71036.1|71016.1|589
1589987400000|2020-05-20 15:10:00|71045|71025|71036.7|71016.7|71049.4|71033.6|71032.5|71012.5|542
1589987700000|2020-05-20 15:15:00|71036.8|71016.8|71023.3|71003.3|71044.9|71028.1|71016.9|71002.4|749
1589988000000|2020-05-20 15:20:00|71018.4|71008.4|71031.2|71011.2|71037.5|71022.4|71015.5|71002.2|672
1589988300000|2020-05-20 15:25:00|71031.3|71011.3|71006.6|70986.6|71031.5|71011.5|71001|70986.4|655
1589988600000|2020-05-20 15:30:00|71006.8|70986.8|70997.3|70987.3|71006.9|70987.5|70990.6|70975.6|648
1589988900000|2020-05-20 15:35:00|70997.2|70987.2|71013.6|71003.6|71018|71003.6|70996.5|70981.7|700
1589989200000|2020-05-20 15:40:00|71013.9|71003.9|71013.3|70993.3|71026.5|71011.8|71007.1|70992.4|683
1589989500000|2020-05-20 15:45:00|71013.2|70993.2|71006.2|70986.2|71016|70996|70999.5|70985.3|648
1589989800000|2020-05-20 15:50:00|71006.7|70986.7|71026.9|71006.9|71028.3|71012.8|71001.8|70985.5|578
1589990100000|2020-05-20 15:55:00|71021.8|71011.8|71035.7|71025.7|71046.8|71032.2|71019.5|71005|737
1589990400000|2020-05-20 16:00:00|71036|71026|71053.8|71043.8|71061.5|71045|71030.9|71016.4|721
1589990700000|2020-05-20 16:05:00|71059|71039|71065.3|71045.3|71075.2|71059.4|71050|71034.9|792
1589991000000|2020-05-20 16:10:00|71060.6|71050.6|71063.1|71043.1|71075|71060.9|71057.2|71042.3|761
1589991300000|2020-05-20 16:15:00|71062.8|71042.8|71068.2|71058.2|71073.1|71058.5|71057.4|71041.9|629
1589991600000|2020-05-20 16:20:00|71067.6|71057.6|71061.6|71051.6|71076.5|71062.6|71061.3|71046.9|677
1589991900000|2020-05-20 16:25:00|71061.7|71051.7|71042.1|71022.1|71067.4|71052.4|71037.5|71021.2|785
1589992200000|2020-05-20 16:30:00|71042.3|71022.3|71055|71035|71059.1|71043|71036|71021.3|775
1589992500000|2020-05-20 16:35:00|71054.9|71034.9|71074.4|71054.4|71074.4|71054.4|71052.8|71034.5|739
1589992800000|2020-05-20 16:40:00|71074.6|71054.6|71073.3|71053.3|71076.6|71061.5|71063.2|71047|777
1589993100000|2020-05-20 16:45:00|71073.5|71053.5|71065.9|71045.9|71076.7|71061.2|71060.3|71045.6|619
1589993400000|2020-05-20 16:50:00|71065.8|71045.8|71073.3|71063.3|71077.9|71063.5|71060.6|71042.5|578
1589993700000|2020-05-20 16:55:00|71073.2|71063.2|71077.4|71057.4|71082.4|71067.9|71068|71052.6|705
1589994000000|2020-05-20 17:00:00|71077.5|71057.5|71076.3|71066.3|71080.5|71067.2|71072.8|71056.1|461
1589994300000|2020-05-20 17:05:00|71076.5|71066.5|71067.2|71057.2|71081.7|71068.4|71065.9|71050.8|552
1589994600000|2020-05-20 17:10:00|71066.9|71056.9|71068.6|71058.6|71078.1|71063.8|71063.3|71049.9|660
1589994900000|2020-05-20 17:15:00|71068|71058|71071.2|71061.2|71078.6|71064.3|71066.6|71053.5|600
1589995200000|2020-05-20 17:20:00|71071.3|71061.3|71069.1|71059.1|71079.8|71065.3|71066.7|71051.4|663
1589995500000|2020-05-20 17:25:00|71069.5|71059.5|71070.2|71050.2|71074.6|71060.7|71062.2|71044.7|744
1589995800000|2020-05-20 17:30:00|71070.4|71050.4|71062.6|71052.6|71071.2|71057|71060|71043|639
1589996100000|2020-05-20 17:35:00|71063.1|71053.1|71079.3|71059.3|71087.3|71072.3|71059.7|71044.9|598
1589996400000|2020-05-20 17:40:00|71079.5|71059.5|71062.1|71052.1|71087.4|71072.1|71061.7|71047.2|586
1589996700000|2020-05-20 17:45:00|71062.3|71052.3|71061.8|71041.8|71067.6|71052.6|71051.8|71037.1|646
1589997000000|2020-05-20 17:50:00|71061.7|71041.7|71049.7|71029.7|71062.3|71043.8|71043|71028.1|649
1589997300000|2020-05-20 17:55:00|71049.8|71029.8|71063.8|71043.8|71081.4|71061.4|71043.5|71028|657
1589997600000|2020-05-20 18:00:00|71064|71044|71060.4|71040.4|71076.1|71056|71048.7|71028.7|639
1589997900000|2020-05-20 18:05:00|71059.8|71039.8|71062.3|71042.3|71066|71046|71049.4|71029.4|720
1589998200000|2020-05-20 18:10:00|71062.1|71042.1|71071.1|71051.1|71075|71055|71057.9|71037.9|932
1589998500000|2020-05-20 18:15:00|71070.4|71050.4|71079|71059|71085.8|71066.6|71069.3|71049.3|819
1589998800000|2020-05-20 18:20:00|71078.9|71058.9|71077.6|71057.6|71081.7|71065.8|71075.8|71056.7|613
1589999100000|2020-05-20 18:25:00|71077.7|71057.7|71070.5|71050.5|71078.5|71058.5|71060.5|71041.9|719
1589999400000|2020-05-20 18:30:00|71071|71051|71070.9|71050.9|71071.8|71051.8|71069.4|71049.4|525
1589999700000|2020-05-20 18:35:00|71071|71051|71062.9|71042.9|71071.3|71051.8|71054.2|71037.4|640
1590000000000|2020-05-20 18:40:00|71062.8|71042.8|71062.4|71042.4|71068.1|71053.5|71061.1|71041.1|479
1590000300000|2020-05-20 18:45:00|71062.5|71042.5|71065.3|71045.3|71068.9|71053.8|71058.7|71041.8|533
1590000600000|2020-05-20 18:50:00|71065.5|71045.5|71053.2|71033.2|71065.6|71049.7|71047.2|71032.4|413
1590000900000|2020-05-20 18:55:00|71053.1|71033.1|71055.5|71035.5|71057.4|71040.6|71043.6|71029.4|520
1590001200000|2020-05-20 19:00:00|71055.6|71035.6|71066.8|71046.8|71070.7|71050.7|71053.7|71033.7|505
1590001500000|2020-05-20 19:05:00|71066.9|71046.9|71072.3|71052.3|71074|71054|71061|71041|571
1590001800000|2020-05-20 19:10:00|71070.2|71050.2|71070|71050|71074.8|71055.9|71065.9|71046|685
1590002100000|2020-05-20 19:15:00|71069.7|71049.7|71072.9|71052.9|71081.5|71062.7|71069.6|71049.6|496
1590002400000|2020-05-20 19:20:00|71073.1|71053.1|71073.6|71053.6|71074.4|71054.4|71069.1|71049.1|640
1590002700000|2020-05-20 19:25:00|71073.7|71053.7|71071.3|71051.3|71074.1|71054.1|71069.3|71049.3|487
1590003000000|2020-05-20 19:30:00|71071.2|71051.2|71071.2|71051.2|71073.5|71053.5|71070.1|71050.1|414
1590003300000|2020-05-20 19:35:00|71071.1|71051.1|71067.3|71047.3|71071.2|71053.1|71063|71047|338
1590003600000|2020-05-20 19:40:00|71067.4|71047.4|71066.9|71046.9|71069.1|71049.1|71065.4|71045.4|342
1590003900000|2020-05-20 19:45:00|71066.8|71046.8|71068.2|71048.2|71072.7|71052.7|71065.6|71045.6|328
1590004200000|2020-05-20 19:50:00|71068.1|71048.1|71070.5|71050.5|71077.6|71057.6|71064.1|71044.1|477
1590004500000|2020-05-20 19:55:00|71070.7|71050.7|71063.6|71043.6|71071.9|71051.9|71061.2|71041.2|525
1590004800000|2020-05-20 20:00:00|71063.8|71043.8|71066.8|71046.8|71073.6|71053.6|71063.3|71043.3|465
1590005100000|2020-05-20 20:05:00|71066.7|71046.7|71066.9|71046.9|71068.4|71048.4|71066.1|71046.1|359
1590005400000|2020-05-20 20:10:00|71068.1|71048.1|71067.3|71047.3|71070.1|71050.1|71066.2|71046.2|257
1590005700000|2020-05-20 20:15:00|71067.4|71047.4|71063.3|71043.3|71068.5|71048.5|71062.4|71042.4|414
1590006000000|2020-05-20 20:20:00|71063.4|71043.4|71063.4|71043.4|71065.2|71045.2|71062.3|71042.3|264
1590006300000|2020-05-20 20:25:00|71064.8|71044.8|71066.5|71046.5|71066.9|71046.9|71062.3|71042.3|325
1590006600000|2020-05-20 20:30:00|71066.8|71046.8|71079.7|71059.7|71080.8|71060.8|71065.7|71045.7|358
1590006900000|2020-05-20 20:35:00|71079.3|71059.3|71079.7|71059.7|71081.4|71061.4|71077.9|71057.9|612
1590007200000|2020-05-20 20:40:00|71080.5|71060.5|71079.2|71059.2|71083.3|71063.3|71077.8|71057.8|535
1590007500000|2020-05-20 20:45:00|71080.7|71060.7|71078.9|71058.9|71080.8|71060.8|71077.9|71057.9|637
1590007800000|2020-05-20 20:50:00|71078.8|71058.8|71078.1|71058.1|71080.7|71060.7|71077.8|71057.8|567
1590008100000|2020-05-20 20:55:00|71079.3|71059.3|71096|71034.1|71096|71064.8|71074.3|71034.1|767
1590008400000|2020-05-20 21:00:00|71094.4|71026.7|71080.1|71010.6|71097.9|71033.2|71068.3|71010.2|59
1590008700000|2020-05-20 21:05:00|71081.7|71004.6|71074.7|71009|71110|71020|71068.4|71002.2|144
1590009000000|2020-05-20 21:10:00|71077.8|71013.2|71077.3|71013.3|71096.1|71023.4|71065.4|71002.3|186
1590009300000|2020-05-20 21:15:00|71077.2|71012.3|71077.7|71011.4|71093.9|71028|71073.3|70999.6|127
1590009600000|2020-05-20 21:20:00|71078.1|71010.5|71076.6|71027.6|71100.2|71033|71073.1|70999.7|121
1590009900000|2020-05-20 21:25:00|71075.3|71000|71080.1|71011.8|71101.1|71024.9|71061.1|71000|156
1590010200000|2020-05-20 21:30:00|71078.9|71010.3|71078.7|71006.6|71086.6|71029.9|71057.8|71005|177
1590010500000|2020-05-20 21:35:00|71072.4|71007.5|71085.5|71010.7|71107.1|71025.1|71068.1|71002.7|162
1590010800000|2020-05-20 21:40:00|71083.7|71009.2|71076.1|71004.9|71089.2|71026.6|71063.1|71004.5|146
1590011100000|2020-05-20 21:45:00|71076.2|71005.4|71077.5|71015.9|71080.5|71033.3|71053.3|71005|110
1590011400000|2020-05-20 21:50:00|71072.2|71018.6|71074.4|71007.6|71089.4|71034|71054|71006.8|168
1590011700000|2020-05-20 21:55:00|71074.5|71024.4|71078.7|71015.7|71078.7|71036.4|71056.4|71007.8|153
1590012000000|2020-05-20 22:00:00|71071.6|71009.9|71070.1|71038.5|71078.7|71045.2|71059.5|71009.9|446
1590012300000|2020-05-20 22:05:00|71073.5|71043.3|71058.5|71021.5|71074.1|71044.2|71049.1|71016.8|491
1590012600000|2020-05-20 22:10:00|71060.2|71024.5|71065|71045|71070.8|71046|71053.8|71021.6|812
1590012900000|2020-05-20 22:15:00|71064.8|71044.8|71067.5|71047.5|71070.9|71050.9|71060.2|71040.2|489
1590013200000|2020-05-20 22:20:00|71068.2|71048.2|71062.7|71042.7|71071.6|71051.6|71061.3|71041.3|401
1590013500000|2020-05-20 22:25:00|71062|71042|71063.4|71043.4|71067.7|71047.7|71058.9|71038.9|532
1590013800000|2020-05-20 22:30:00|71062.9|71042.9|71061.4|71041.4|71066|71046|71057.4|71037.4|465
1590014100000|2020-05-20 22:35:00|71063.4|71043.4|71058.2|71038.2|71066.6|71046.6|71057.1|71037.1|350
1590014400000|2020-05-20 22:40:00|71058.5|71038.5|71073|71053|71082.4|71062.4|71056.9|71036.9|523
1590014700000|2020-05-20 22:45:00|71072.2|71052.2|71075.8|71055.8|71086.5|71063.4|71071.2|71049.1|382
1590015000000|2020-05-20 22:50:00|71076.3|71056.3|71076.7|71056.7|71085.8|71059.6|71072.6|71050.2|409
1590015300000|2020-05-20 22:55:00|71076.5|71056.5|71076.9|71056.9|71083.4|71063.4|71073|71053|474
1590015600000|2020-05-20 23:00:00|71074.7|71054.7|71073.3|71053.3|71091.8|71058.5|71070.6|71049.3|387
1590015900000|2020-05-20 23:05:00|71073.2|71053.2|71081.9|71061.9|71084.2|71064.2|71071.4|71051.4|316
1590016200000|2020-05-20 23:10:00|71082.1|71062.1|71081.4|71061.4|71084.2|71064.2|71080.1|71060.1|230
1590016500000|2020-05-20 23:15:00|71081.7|71061.7|71082.4|71062.4|71084.1|71064.1|71081.1|71061.1|213
1590016800000|2020-05-20 23:20:00|71081.6|71061.6|71084.8|71064.8|71085|71065|71080|71060|271
1590017100000|2020-05-20 23:25:00|71084.4|71064.4|71082.8|71062.8|71085.2|71065.2|71081.4|71061.4|292
1590017400000|2020-05-20 23:30:00|71081.8|71061.8|71084.9|71064.9|71086.1|71066.1|71081.4|71061.4|370
1590017700000|2020-05-20 23:35:00|71084.7|71064.7|71098|71078|71098.2|71078.2|71082.8|71062.8|593
1590018000000|2020-05-20 23:40:00|71097.5|71077.5|71101.1|71081.1|71103.2|71083.2|71092.2|71072.2|551
1590018300000|2020-05-20 23:45:00|71100.9|71080.9|71087.9|71067.9|71109.6|71089.6|71087.5|71067.5|377
1590018600000|2020-05-20 23:50:00|71087.8|71067.8|71083.2|71063.2|71091.4|71071.4|71082.4|71062.4|477
1590018900000|2020-05-20 23:55:00|71083.3|71063.3|71084|71064|71085.5|71065.5|71082.5|71062.5|400
1590019200000|2020-05-21 00:00:00|71084.1|71064.1|71124.1|71104.1|71125.1|71105.1|71084|71064|496
1590019500000|2020-05-21 00:05:00|71123.9|71103.9|71114.5|71094.5|71128.8|71108.8|71100.5|71080.5|600
1590019800000|2020-05-21 00:10:00|71113.9|71093.9|71092.1|71072.1|71116.3|71096.3|71091.5|71071.5|564
1590020100000|2020-05-21 00:15:00|71092.3|71072.3|71098.1|71078.1|71099.1|71079.1|71087.6|71067.6|661
1590020400000|2020-05-21 00:20:00|71098.2|71078.2|71107.6|71087.6|71108.1|71088.1|71098|71078|472
1590020700000|2020-05-21 00:25:00|71107.5|71087.5|71116|71096|71116.7|71096.7|71107.2|71087.2|507
1590021000000|2020-05-21 00:30:00|71116.2|71096.2|71104.6|71084.6|71119.7|71103|71102.1|71082.1|581
1590021300000|2020-05-21 00:35:00|71104.7|71084.7|71092.9|71072.9|71106.1|71088.7|71092.1|71072.1|535
1590021600000|2020-05-21 00:40:00|71092.8|71072.8|71095.9|71075.9|71097.3|71077.3|71083.8|71063.8|502
1590021900000|2020-05-21 00:45:00|71096|71076|71106|71086|71108.4|71088.4|71094.9|71074.9|446
1590022200000|2020-05-21 00:50:00|71105.9|71085.9|71102.7|71082.7|71113|71093|71097.4|71078.7|649
1590022500000|2020-05-21 00:55:00|71103.1|71083.1|71091.2|71071.2|71104.9|71090|71085.9|71066.2|512
1590022800000|2020-05-21 01:00:00|71091.4|71071.4|71112.3|71092.3|71116.2|71102|71085.5|71070.1|791
1590023100000|2020-05-21 01:05:00|71112.4|71092.4|71106.3|71086.3|71113.6|71094.1|71095.4|71081.2|552
1590023400000|2020-05-21 01:10:00|71106.2|71086.2|71098.5|71078.5|71110.5|71092.4|71096.9|71076.9|415
1590023700000|2020-05-21 01:15:00|71098.4|71078.4|71083.5|71073.5|71100.9|71086.5|71078.1|71063.5|559
1590024000000|2020-05-21 01:20:00|71083.8|71073.8|71089.7|71079.7|71097|71085.3|71082.6|71072.6|496
1590024300000|2020-05-21 01:25:00|71089.9|71079.9|71109.6|71089.6|71114.7|71094.7|71083|71068.4|598
1590024600000|2020-05-21 01:30:00|71109.7|71089.7|71131.7|71121.7|71137.5|71122.2|71107.9|71088.3|854
1590024900000|2020-05-21 01:35:00|71130.3|71120.3|71156.3|71146.3|71160.1|71148|71126.3|71111.3|815
1590025200000|2020-05-21 01:40:00|71156.9|71146.9|71171.8|71161.8|71173.2|71163.2|71149.5|71137.1|697
1590025500000|2020-05-21 01:45:00|71171.9|71161.9|71158.2|71148.2|71179.1|71166.5|71150.7|71138.8|675
1590025800000|2020-05-21 01:50:00|71158.4|71148.4|71163|71153|71178.5|71166.5|71158.3|71145.3|618
1590026100000|2020-05-21 01:55:00|71163.9|71153.9|71169.3|71159.3|71171.9|71161.9|71162.4|71152.4|464
1590026400000|2020-05-21 02:00:00|71169.2|71159.2|71163|71153|71170.9|71160.9|71151.9|71141.9|627
1590026700000|2020-05-21 02:05:00|71163.1|71153.1|71170.3|71160.3|71175.9|71165.9|71160.6|71150.6|654
1590027000000|2020-05-21 02:10:00|71170.4|71160.4|71159.7|71149.7|71175.4|71165.4|71155.1|71145.1|637
1590027300000|2020-05-21 02:15:00|71159.3|71149.3|71156.6|71146.6|71163.4|71153.4|71154.3|71144.3|469
1590027600000|2020-05-21 02:20:00|71156.7|71146.7|71167.2|71157.2|71172.3|71162.3|71154.8|71144.8|430
1590027900000|2020-05-21 02:25:00|71167.1|71157.1|71182.5|71172.5|71182.8|71172.8|71166.6|71156.6|555
1590028200000|2020-05-21 02:30:00|71182.3|71172.3|71160.1|71150.1|71183.3|71173.3|71155.4|71145.4|719
1590028500000|2020-05-21 02:35:00|71160|71150|71171.2|71161.2|71173.2|71163.2|71157.7|71147.7|658
1590028800000|2020-05-21 02:40:00|71171.4|71161.4|71144.4|71134.4|71171.9|71161.9|71144.2|71134.2|669
1590029100000|2020-05-21 02:45:00|71144.1|71134.1|71145.7|71135.7|71148.4|71138.4|71135|71125|754
1590029400000|2020-05-21 02:50:00|71144.8|71134.8|71141.1|71131.1|71152.1|71142.1|71140.2|71130.2|698
1590029700000|2020-05-21 02:55:00|71140.1|71130.1|71152.2|71142.2|71156.9|71146.9|71139.7|71129.7|600
1590030000000|2020-05-21 03:00:00|71152.5|71142.5|71152.7|71142.7|71153.7|71143.7|71145.5|71135.5|570
1590030300000|2020-05-21 03:05:00|71152|71142|71153.7|71143.7|71156.8|71146.8|71150.1|71140.1|489
1590030600000|2020-05-21 03:10:00|71153.6|71143.6|71146|71136|71154.2|71144.2|71142.1|71132.1|506
1590030900000|2020-05-21 03:15:00|71145.9|71135.9|71146.1|71136.1|71148.2|71138.2|71142.7|71132.7|509
1590031200000|2020-05-21 03:20:00|71145.7|71135.7|71148.1|71138.1|71149.8|71139.8|71142.5|71132.5|530
1590031500000|2020-05-21 03:25:00|71147.3|71137.3|71148.4|71138.4|71150.5|71140.5|71142|71132|523
1590031800000|2020-05-21 03:30:00|71148.5|71138.5|71166.4|71156.4|71168.7|71158.7|71148|71138|529
1590032100000|2020-05-21 03:35:00|71166.3|71156.3|71166.7|71156.7|71168.6|71158.6|71165.6|71155.6|449
1590032400000|2020-05-21 03:40:00|71166.6|71156.6|71165.6|71155.6|71175.5|71162.7|71165.4|71154.4|478
1590032700000|2020-05-21 03:45:00|71165.8|71155.8|71164.8|71154.8|71169.2|71159.2|71163.5|71153.5|479
1590033000000|2020-05-21 03:50:00|71165.9|71155.9|71166.3|71156.3|71169.6|71159.6|71164.5|71154.5|478
1590033300000|2020-05-21 03:55:00|71166.4|71156.4|71166.1|71156.1|71167.1|71157.1|71153.6|71139.7|539
1590033600000|2020-05-21 04:00:00|71166|71156|71162.1|71152.1|71168.1|71158.1|71161.2|71151.2|415
1590033900000|2020-05-21 04:05:00|71162.2|71152.2|71156.6|71146.6|71163.6|71152.2|71155|71143.5|511
1590034200000|2020-05-21 04:10:00|71156.5|71146.5|71148.1|71138.1|71157|71147|71148.1|71138.1|375
1590034500000|2020-05-21 04:15:00|71148.5|71138.5|71146.8|71136.8|71148.6|71138.6|71141.5|71131.5|416
1590034800000|2020-05-21 04:20:00|71146.7|71136.7|71141.9|71131.9|71147.7|71137.7|71139.9|71129.9|463
1590035100000|2020-05-21 04:25:00|71141.8|71131.8|71135.6|71125.6|71143.4|71133.4|71134|71124|440
1590035400000|2020-05-21 04:30:00|71135.4|71125.4|71139.7|71129.7|71141.2|71131.2|71135.1|71125.1|451
1590035700000|2020-05-21 04:35:00|71139.8|71129.8|71137.1|71127.1|71141.5|71131.5|71137|71127|381
1590036000000|2020-05-21 04:40:00|71137.2|71127.2|71143.7|71133.7|71144.9|71134.9|71136|71124.4|477
1590036300000|2020-05-21 04:45:00|71143.8|71133.8|71143.7|71133.7|71144.6|71134.6|71141|71131|385
1590036600000|2020-05-21 04:50:00|71143.4|71133.4|71147.3|71137.3|71148.2|71138.2|71142.9|71132.9|413
1590036900000|2020-05-21 04:55:00|71147.1|71137.1|71145|71135|71152.2|71142.2|71144.1|71134.1|565
1590037200000|2020-05-21 05:00:00|71145.3|71135.3|71147.2|71137.2|71148.1|71138.1|71143|71133|433
1590037500000|2020-05-21 05:05:00|71147.3|71137.3|71149|71139|71149.1|71139.1|71144.8|71134.8|351
1590037800000|2020-05-21 05:10:00|71148.7|71138.7|71149.9|71139.9|71154.1|71144.1|71148.2|71138.2|397
1590038100000|2020-05-21 05:15:00|71150|71140|71142.9|71132.9|71150|71140|71142.7|71132.7|345
1590038400000|2020-05-21 05:20:00|71143|71133|71154.4|71144.4|71154.6|71144.6|71142.2|71132.2|482
1590038700000|2020-05-21 05:25:00|71154.5|71144.5|71155.4|71145.4|71157|71147|71153.3|71143.3|439
1590039000000|2020-05-21 05:30:00|71155.3|71145.3|71156.6|71146.6|71157.3|71147.3|71151.8|71141.8|517
1590039300000|2020-05-21 05:35:00|71156.7|71146.7|71152.1|71142.1|71159.2|71149.2|71151.6|71141.6|469
1590039600000|2020-05-21 05:40:00|71152.2|71142.2|71154.5|71144.5|71157.9|71147.9|71149.3|71139.3|509
1590039900000|2020-05-21 05:45:00|71154.4|71144.4|71153.9|71143.9|71156.6|71146.6|71150.2|71140.2|385
1590040200000|2020-05-21 05:50:00|71154.1|71144.1|71168.2|71158.2|71168.2|71158.2|71153.3|71143.3|501
1590040500000|2020-05-21 05:55:00|71167.5|71157.5|71160.1|71150.1|71167.6|71157.6|71159.4|71149.4|446
1590040800000|2020-05-21 06:00:00|71159.7|71149.7|71154.1|71144.1|71161.3|71151.3|71150.9|71140.9|445
1590041100000|2020-05-21 06:05:00|71154.3|71144.3|71142.6|71132.6|71154.6|71144.6|71142.5|71132.5|421
1590041400000|2020-05-21 06:10:00|71142.5|71132.5|71136.8|71126.8|71145|71135|71136.3|71126.3|465
1590041700000|2020-05-21 06:15:00|71137.1|71127.1|71144.2|71134.2|71154.2|71144.2|71136.8|71126.8|480
1590042000000|2020-05-21 06:20:00|71144.4|71134.4|71151.6|71141.6|71155.2|71145.2|71143.9|71133.9|448
1590042300000|2020-05-21 06:25:00|71151.5|71141.5|71151.4|71141.4|71158.6|71148.6|71148.3|71138.3|526
1590042600000|2020-05-21 06:30:00|71151.3|71141.3|71152.9|71142.9|71153.5|71143.5|71144.5|71134.5|425
1590042900000|2020-05-21 06:35:00|71152.8|71142.8|71150.6|71140.6|71154.7|71144.7|71145.2|71135.2|500
1590043200000|2020-05-21 06:40:00|71150.7|71140.7|71147.3|71137.3|71158.5|71148.5|71147.1|71137.1|486
1590043500000|2020-05-21 06:45:00|71147.2|71137.2|71150.3|71140.3|71155.8|71142.2|71145|71135|402
1590043800000|2020-05-21 06:50:00|71150.2|71140.2|71134.1|71124.1|71150.6|71140.6|71125.2|71115.2|494
1590044100000|2020-05-21 06:55:00|71134|71124|71129|71119|71136.1|71126.1|71117.3|71107.3|537
1590044400000|2020-05-21 07:00:00|71127.9|71117.9|71117.9|71107.9|71139.7|71129.7|71114.1|71100|659
1590044700000|2020-05-21 07:05:00|71117.7|71107.7|71120.5|71110.5|71123.9|71113.9|71108.9|71098.9|600
1590045000000|2020-05-21 07:10:00|71120.4|71110.4|71111.2|71101.2|71127.8|71117.8|71107.5|71097.5|558
1590045300000|2020-05-21 07:15:00|71112|71102|71093.9|71083.9|71120.6|71110.6|71083.5|71067.8|604
1590045600000|2020-05-21 07:20:00|71093.7|71083.7|71091.2|71081.2|71101.4|71091.4|71085.8|71075.8|607
1590045900000|2020-05-21 07:25:00|71091.1|71081.1|71082|71072|71096.4|71086.4|71081.5|71071.5|576
1590046200000|2020-05-21 07:30:00|71082.5|71072.5|71077.4|71067.4|71091.1|71081.1|71071.3|71061.3|574
1590046500000|2020-05-21 07:35:00|71077.7|71067.7|71071.5|71061.5|71082.6|71072.6|71070.8|71060.8|568
1590046800000|2020-05-21 07:40:00|71071.6|71061.6|71092.1|71082.1|71092.2|71082.2|71071.3|71061.3|630
1590047100000|2020-05-21 07:45:00|71094|71084|71090.1|71080.1|71107|71097|71089.4|71079.4|683
1590047400000|2020-05-21 07:50:00|71090.2|71080.2|71095.4|71085.4|71109.3|71099.3|71090.1|71080.1|516
1590047700000|2020-05-21 07:55:00|71095.5|71085.5|71078.8|71068.8|71099.8|71089.8|71076.8|71066.8|573
1590048000000|2020-05-21 08:00:00|71078.9|71068.9|71082.1|71072.1|71089.9|71079.9|71074.5|71064.5|665
1590048300000|2020-05-21 08:05:00|71081.9|71071.9|71097|71087|71102.5|71092.5|71080|71070|556
1590048600000|2020-05-21 08:10:00|71097.1|71087.1|71100|71090|71106.1|71092.3|71095.1|71082.7|464
1590048900000|2020-05-21 08:15:00|71100.3|71090.3|71128.6|71108.6|71134.5|71119.6|71100.3|71090.3|625
1590049200000|2020-05-21 08:20:00|71128.7|71108.7|71112.7|71102.7|71129|71110.5|71109.1|71096|568
1590049500000|2020-05-21 08:25:00|71112.9|71102.9|71097.4|71087.4|71121.7|71106.4|71095.5|71083.3|614
1590049800000|2020-05-21 08:30:00|71097.3|71087.3|71093.3|71083.3|71102.9|71089.9|71086.8|71076|563
1590050100000|2020-05-21 08:35:00|71093.2|71083.2|71088.3|71078.3|71100.7|71084.6|71086.8|71072.4|439
1590050400000|2020-05-21 08:40:00|71088.4|71078.4|71081.5|71071.5|71092.5|71078.8|71073.3|71063.3|578
1590050700000|2020-05-21 08:45:00|71081.2|71071.2|71070.4|71050.4|71091.7|71077.2|71062.7|71048|643
1590051000000|2020-05-21 08:50:00|71070.5|71050.5|71070.2|71060.2|71077.2|71062.4|71063.9|71047.7|467
1590051300000|2020-05-21 08:55:00|71070.3|71060.3|71070|71050|71078.9|71064|71063.4|71050|477
1590051600000|2020-05-21 09:00:00|71069.9|71049.9|71070.5|71050.5|71070.9|71056.1|71046.9|71034.3|619
1590051900000|2020-05-21 09:05:00|71070.4|71050.4|71062.6|71052.6|71071.4|71057|71060.5|71045.3|491
1590052200000|2020-05-21 09:10:00|71062.5|71052.5|71072.6|71062.6|71081|71071|71062.2|71047.1|505
1590052500000|2020-05-21 09:15:00|71072.5|71062.5|71083.3|71073.3|71092.3|71076.8|71070.9|71056.7|553
1590052800000|2020-05-21 09:20:00|71083.2|71073.2|71147.7|71127.7|71149.9|71129.9|71080.1|71064.7|701
1590053100000|2020-05-21 09:25:00|71147.5|71127.5|71122.8|71102.8|71147.5|71127.5|71113.3|71093.3|719
1590053400000|2020-05-21 09:30:00|71122.7|71102.7|71121.1|71111.1|71131|71116.2|71114.2|71099.2|654
1590053700000|2020-05-21 09:35:00|71121|71111|71115.2|71095.2|71127.7|71112.1|71110.7|71093.9|609
1590054000000|2020-05-21 09:40:00|71115.1|71095.1|71115.8|71105.8|71127.3|71107.3|71106.2|71087.3|643
1590054300000|2020-05-21 09:45:00|71115.9|71105.9|71130.7|71110.7|71134.4|71118.7|71115.9|71100.9|601
1590054600000|2020-05-21 09:50:00|71130.8|71110.8|71131.5|71121.5|71138.3|71123.5|71124.8|71110.3|525
1590054900000|2020-05-21 09:55:00|71136.6|71116.6|71164.9|71144.9|71165.5|71145.6|71134.8|71116.1|608
1590055200000|2020-05-21 10:00:00|71164.7|71144.7|71160.1|71150.1|71168.6|71154|71157.5|71139.2|536
1590055500000|2020-05-21 10:05:00|71160.2|71150.2|71200.5|71180.5|71200.5|71180.5|71160.1|71145.6|501
1590055800000|2020-05-21 10:10:00|71200.7|71180.7|71196.7|71176.7|71213.4|71193.4|71191.1|71175.7|630
1590056100000|2020-05-21 10:15:00|71196.5|71176.5|71205.3|71185.3|71206.1|71186.1|71182.1|71162.1|591
1590056400000|2020-05-21 10:20:00|71205.2|71185.2|71176.9|71156.9|71205.7|71185.7|71176.8|71156.8|588
1590056700000|2020-05-21 10:25:00|71176.4|71156.4|71165.5|71145.5|71186.5|71168.4|71146|71126|729
1590057000000|2020-05-21 10:30:00|71166|71146|71170.3|71150.3|71170.4|71150.4|71152.5|71132.5|705
1590057300000|2020-05-21 10:35:00|71170.2|71150.2|71157.1|71137.1|71171.9|71151.9|71151.5|71135.2|462
1590057600000|2020-05-21 10:40:00|71156.8|71136.8|71162.9|71142.9|71163|71143|71144.1|71126.4|483
1590057900000|2020-05-21 10:45:00|71163|71143|71152|71132|71163.8|71146.9|71146.6|71126.6|564
1590058200000|2020-05-21 10:50:00|71152.3|71132.3|71145.5|71135.5|71159.3|71144.2|71145.2|71128.3|484
1590058500000|2020-05-21 10:55:00|71145.6|71135.6|71168.6|71148.6|71171.5|71155.6|71145.4|71129.6|691
1590058800000|2020-05-21 11:00:00|71169|71149|71146.9|71126.9|71169.2|71149.2|71141.5|71121.5|710
1590059100000|2020-05-21 11:05:00|71146.8|71126.8|71142.2|71122.2|71147|71127|71141.8|71121.8|612
1590059400000|2020-05-21 11:10:00|71142.3|71122.3|71132|71112|71142.8|71122.8|71120.8|71101.3|618
1590059700000|2020-05-21 11:15:00|71131.9|71111.9|71135.7|71115.7|71141.6|71121.9|71128.2|71108.2|603
1590060000000|2020-05-21 11:20:00|71135.6|71115.6|71134.5|71114.5|71135.6|71117.1|71125.8|71108|540
1590060300000|2020-05-21 11:25:00|71134.7|71114.7|71136.5|71116.5|71136.8|71116.8|71119.6|71103.7|544
1590060600000|2020-05-21 11:30:00|71137.2|71117.2|71141.3|71121.3|71152.6|71135.7|71136.3|71116.3|633
1590060900000|2020-05-21 11:35:00|71141.6|71121.6|71149.3|71129.3|71153.3|71133.3|71138.4|71118.4|611
1590061200000|2020-05-21 11:40:00|71149.1|71129.1|71157.7|71137.7|71162.7|71144.3|71148.3|71128.3|518
1590061500000|2020-05-21 11:45:00|71157.6|71137.6|71172|71152|71172.9|71152.9|71150.3|71130.6|601
1590061800000|2020-05-21 11:50:00|71172.4|71152.4|71186.3|71166.3|71192.9|71172.9|71172.3|71152.3|740
1590062100000|2020-05-21 11:55:00|71186.5|71166.5|71185.2|71165.2|71192.6|71172.6|71180.5|71161.5|579
1590062400000|2020-05-21 12:00:00|71185.1|71165.1|71182.3|71162.3|71194.1|71174.1|71179.9|71159.9|579
1590062700000|2020-05-21 12:05:00|71182.4|71162.4|71173.6|71153.6|71184.5|71164.5|71172.4|71152.4|504
1590063000000|2020-05-21 12:10:00|71173.7|71153.7|71181.5|71161.5|71191.2|71171.2|71168.2|71148.2|621
1590063300000|2020-05-21 12:15:00|71181.4|71161.4|71189.5|71169.5|71191.9|71171.9|71179.6|71159.6|708
1590063600000|2020-05-21 12:20:00|71189.6|71169.6|71173.9|71153.9|71189.9|71169.9|71173|71153|778
1590063900000|2020-05-21 12:25:00|71173.2|71153.2|71171.3|71151.3|71177.9|71159.6|71168.7|71148.7|636
1590064200000|2020-05-21 12:30:00|71172.3|71152.3|71178|71158|71185|71167.6|71162.1|71142.1|720
1590064500000|2020-05-21 12:35:00|71177|71157|71154.8|71134.8|71180.5|71164.3|71146.6|71128.5|656
1590064800000|2020-05-21 12:40:00|71154.9|71134.9|71154.9|71134.9|71173.7|71153.7|71150|71130|842
1590065100000|2020-05-21 12:45:00|71155|71135|71165.3|71145.3|71167.7|71147.7|71146.4|71126.4|798
1590065400000|2020-05-21 12:50:00|71165.5|71145.5|71180.4|71160.4|71181|71161|71165.2|71145.2|623
1590065700000|2020-05-21 12:55:00|71180.5|71160.5|71195.3|71175.3|71212.3|71192.3|71179.2|71159.2|870
1590066000000|2020-05-21 13:00:00|71195.5|71175.5|71214.9|71194.9|71217|71197|71180.5|71160.9|910
1590066300000|2020-05-21 13:05:00|71214.8|71194.8|71198.9|71178.9|71217.7|71197.7|71194.6|71178.7|687
1590066600000|2020-05-21 13:10:00|71199|71179|71216.3|71196.3|71217.9|71201.7|71189.7|71175.3|649
1590066900000|2020-05-21 13:15:00|71211.7|71201.7|71219.4|71199.4|71233.6|71216.9|71206|71190.3|802
1590067200000|2020-05-21 13:20:00|71219.6|71199.6|71219.1|71199.1|71220.8|71200.8|71200.6|71184.7|692
1590067500000|2020-05-21 13:25:00|71218.9|71198.9|71203.9|71183.9|71221.5|71206.7|71200.6|71180.6|764
1590067800000|2020-05-21 13:30:00|71203.5|71183.5|71214.2|71194.2|71234.3|71214.3|71203.3|71183.3|901
1590068100000|2020-05-21 13:35:00|71214.4|71194.4|71197.5|71177.5|71218.2|71198.2|71194.8|71174.8|879
1590068400000|2020-05-21 13:40:00|71197.4|71177.4|71191.8|71171.8|71198.2|71182.3|71187|71169.3|740
1590068700000|2020-05-21 13:45:00|71191.5|71171.5|71190.9|71170.9|71198|71178|71179.7|71159.7|815
1590069000000|2020-05-21 13:50:00|71190.5|71170.5|71202.7|71182.7|71205.7|71188.4|71189.2|71170.5|771
1590069300000|2020-05-21 13:55:00|71202.6|71182.6|71215.2|71195.2|71217.9|71197.9|71198.2|71182.6|777
1590069600000|2020-05-21 14:00:00|71215|71195|71232.2|71212.2|71232.5|71216.7|71204.3|71184.3|833
1590069900000|2020-05-21 14:05:00|71232.5|71212.5|71223.8|71203.8|71243.1|71225.2|71220.7|71200.7|824
1590070200000|2020-05-21 14:10:00|71223.6|71203.6|71223.6|71203.6|71227.2|71207.2|71219.4|71199.4|721
1590070500000|2020-05-21 14:15:00|71223.4|71203.4|71233.2|71213.2|71242.4|71222.4|71221|71202.7|730
1590070800000|2020-05-21 14:20:00|71233|71213|71222.7|71202.7|71235.2|71215.2|71217.3|71200.6|767
1590071100000|2020-05-21 14:25:00|71222.6|71202.6|71240.8|71220.8|71242.9|71225.5|71222.1|71202.1|778
1590071400000|2020-05-21 14:30:00|71240.6|71220.6|71264|71244|71275.4|71255.4|71238.1|71220.3|790
1590071700000|2020-05-21 14:35:00|71264.1|71244.1|71284|71264|71285.2|71269.2|71258.4|71243.3|904
1590072000000|2020-05-21 14:40:00|71283.5|71263.5|71276.3|71256.3|71295.6|71280.7|71271.3|71251.3|878
1590072300000|2020-05-21 14:45:00|71280.8|71260.8|71264.2|71244.2|71292.3|71274.4|71253|71237.1|930
1590072600000|2020-05-21 14:50:00|71264.1|71244.1|71271.8|71251.8|71273.4|71253.4|71251.2|71235.2|894
1590072900000|2020-05-21 14:55:00|71272.5|71252.5|71282.6|71262.6|71283.9|71268.8|71271.7|71252.5|910
1590073200000|2020-05-21 15:00:00|71282.9|71262.9|71294.8|71274.8|71297.6|71282.7|71274.3|71258.8|849
1590073500000|2020-05-21 15:05:00|71294.7|71274.7|71285.8|71275.8|71297.6|71282.6|71285.7|71268.1|746
1590073800000|2020-05-21 15:10:00|71285.9|71275.9|71286.5|71266.5|71294.1|71279.3|71283.8|71265.8|702
1590074100000|2020-05-21 15:15:00|71286.1|71266.1|71292.9|71272.9|71298.1|71278.1|71279.3|71259.3|737
1590074400000|2020-05-21 15:20:00|71293|71273|71310.9|71290.9|71323.7|71303.7|71290.6|71270.6|791
1590074700000|2020-05-21 15:25:00|71310.5|71290.5|71297.2|71277.2|71313.5|71298.1|71291.9|71271.9|828
1590075000000|2020-05-21 15:30:00|71296.8|71276.8|71292.2|71272.2|71301.4|71284.2|71283.9|71264|872
1590075300000|2020-05-21 15:35:00|71292.1|71272.1|71287.5|71267.5|71293.3|71277.2|71278.1|71260.1|733
1590075600000|2020-05-21 15:40:00|71287.2|71267.2|71278.4|71258.4|71290.4|71272.3|71274.8|71257.4|675
1590075900000|2020-05-21 15:45:00|71278.3|71258.3|71266.3|71246.3|71278.9|71258.9|71263.5|71246.2|584
1590076200000|2020-05-21 15:50:00|71266.4|71246.4|71263.2|71243.2|71267.2|71250.7|71254.7|71235.4|780
1590076500000|2020-05-21 15:55:00|71263.9|71243.9|71277.2|71257.2|71277.7|71263.5|71262.9|71242.9|701
1590076800000|2020-05-21 16:00:00|71277.4|71257.4|71260.9|71240.9|71277.9|71261.9|71260.8|71240.8|783
1590077100000|2020-05-21 16:05:00|71260.8|71240.8|71262.3|71242.3|71265|71245|71258.4|71238.4|641
1590077400000|2020-05-21 16:10:00|71260.6|71240.6|71267.5|71247.5|71268.8|71248.8|71260.6|71240.6|486
1590077700000|2020-05-21 16:15:00|71267.4|71247.4|71262.8|71242.8|71272.1|71254.8|71260.6|71240.6|506
1590078000000|2020-05-21 16:20:00|71263|71243|71264.4|71244.4|71269.3|71249.3|71260.2|71240.2|652
1590078300000|2020-05-21 16:25:00|71264.3|71244.3|71266.4|71246.4|71268.9|71253.8|71261.2|71241.2|659
1590078600000|2020-05-21 16:30:00|71266.5|71246.5|71283|71263|71283.2|71263.2|71265|71245|761
1590078900000|2020-05-21 16:35:00|71282.8|71262.8|71297.5|71277.5|71300.4|71281|71277.2|71260.1|681
1590079200000|2020-05-21 16:40:00|71297.6|71277.6|71284.6|71264.6|71298.1|71278.1|71283.3|71263.3|732
1590079500000|2020-05-21 16:45:00|71284.5|71264.5|71284.9|71264.9|71285.6|71265.6|71279.8|71259.8|700
1590079800000|2020-05-21 16:50:00|71284.6|71264.6|71283.4|71263.4|71293.1|71273.1|71281.7|71261.7|546
1590080100000|2020-05-21 16:55:00|71283.5|71263.5|71281.9|71261.9|71286.5|71268.2|71278.2|71261.1|485
1590080400000|2020-05-21 17:00:00|71281.7|71261.7|71272.7|71252.7|71281.8|71264.1|71265.3|71246.5|697
1590080700000|2020-05-21 17:05:00|71272.6|71252.6|71270.1|71250.1|71273.2|71257.2|71263|71245.8|803
1590081000000|2020-05-21 17:10:00|71269.6|71249.6|71259.6|71239.6|71269.6|71253|71250.5|71235.4|742
1590081300000|2020-05-21 17:15:00|71259.7|71239.7|71258.2|71238.2|71261.7|71244.5|71253.3|71236.7|677
1590081600000|2020-05-21 17:20:00|71258.3|71238.3|71260.3|71240.3|71267.4|71249.5|71253.6|71237.9|647
1590081900000|2020-05-21 17:25:00|71259.4|71239.4|71254.3|71234.3|71260.4|71244.1|71248.2|71228.2|748
1590082200000|2020-05-21 17:30:00|71254.2|71234.2|71258.3|71238.3|71258.8|71241.4|71248.1|71230.4|455
1590082500000|2020-05-21 17:35:00|71258.2|71238.2|71258.7|71238.7|71261.8|71245.9|71249.5|71234.4|554
1590082800000|2020-05-21 17:40:00|71258.6|71238.6|71256.7|71236.7|71260.3|71245.5|71251.3|71236.5|518
1590083100000|2020-05-21 17:45:00|71256.5|71236.5|71256|71236|71260|71240.7|71250.6|71235.5|516
1590083400000|2020-05-21 17:50:00|71255.9|71235.9|71261.5|71241.5|71267.7|71253.1|71251|71235.3|426
1590083700000|2020-05-21 17:55:00|71261.3|71241.3|71260|71240|71263.5|71246.8|71250.6|71234.6|536
1590084000000|2020-05-21 18:00:00|71260.1|71240.1|71259.4|71239.4|71264.1|71245.5|71251.5|71236.8|420
1590084300000|2020-05-21 18:05:00|71259.5|71239.5|71261.2|71241.2|71263.4|71248.8|71254.8|71239.3|357
1590084600000|2020-05-21 18:10:00|71261.3|71241.3|71265.5|71245.5|71269.4|71252.6|71258.5|71241.1|390
1590084900000|2020-05-21 18:15:00|71265.7|71245.7|71266.7|71246.7|71266.9|71251.6|71259|71243.5|495
1590085200000|2020-05-21 18:20:00|71266.6|71246.6|71264.1|71244.1|71266.9|71251.2|71259.1|71241.1|390
1590085500000|2020-05-21 18:25:00|71264.2|71244.2|71268.6|71248.6|71270.4|71250.4|71263.2|71243.2|476
1590085800000|2020-05-21 18:30:00|71268.5|71248.5|71273.7|71253.7|71275.9|71255.9|71268.5|71248.5|466
1590086100000|2020-05-21 18:35:00|71273.9|71253.9|71286.9|71266.9|71287.7|71270.9|71272.3|71253.4|417
1590086400000|2020-05-21 18:40:00|71286.8|71266.8|71286.4|71266.4|71287.1|71271.2|71280.3|71262.7|363
1590086700000|2020-05-21 18:45:00|71286.5|71266.5|71291.5|71271.5|71295.1|71277.2|71278.4|71263.3|599
1590087000000|2020-05-21 18:50:00|71291.8|71271.8|71291.7|71271.7|71294.1|71278.8|71283.2|71268|679
1590087300000|2020-05-21 18:55:00|71291.5|71271.5|71309.6|71289.6|71310.5|71290.5|71285.5|71269.9|623
1590087600000|2020-05-21 19:00:00|71309.7|71289.7|71310.3|71290.3|71313.9|71295.1|71305.1|71287.2|652
1590087900000|2020-05-21 19:05:00|71310.2|71290.2|71308.5|71288.5|71317.1|71297.1|71306.5|71288|538
1590088200000|2020-05-21 19:10:00|71308.6|71288.6|71317.1|71297.1|71318.6|71298.6|71303|71288|455
1590088500000|2020-05-21 19:15:00|71316.8|71296.8|71331.3|71311.3|71341.9|71321.9|71314.5|71294.5|512
1590088800000|2020-05-21 19:20:00|71331.1|71311.1|71342.1|71322.1|71346.1|71326.1|71329.7|71309.7|572
1590089100000|2020-05-21 19:25:00|71342.2|71322.2|71324.6|71304.6|71343.7|71323.7|71324.4|71304.4|459
1590089400000|2020-05-21 19:30:00|71325.1|71305.1|71310.7|71290.7|71325.3|71305.3|71306.2|71286.2|615
1590089700000|2020-05-21 19:35:00|71310.6|71290.6|71322.7|71302.7|71323.6|71303.6|71310.5|71290.5|457
1590090000000|2020-05-21 19:40:00|71322.5|71302.5|71341.3|71321.3|71343.8|71323.8|71322.2|71302.2|435
1590090300000|2020-05-21 19:45:00|71341.4|71321.4|71354.2|71334.2|71359.5|71339.5|71341.4|71321.4|412
1590090600000|2020-05-21 19:50:00|71354.3|71334.3|71355.3|71335.3|71357.2|71337.2|71349.5|71329.5|466
1590090900000|2020-05-21 19:55:00|71354.8|71334.8|71346|71326|71355.4|71335.4|71340.6|71320.6|444
1590091200000|2020-05-21 20:00:00|71345.7|71325.7|71357.5|71337.5|71359.3|71339.3|71344.4|71324.4|417
1590091500000|2020-05-21 20:05:00|71357.3|71337.3|71356.2|71336.2|71363.1|71343.1|71355.7|71335.7|259
1590091800000|2020-05-21 20:10:00|71356.1|71336.1|71356.6|71336.6|71359.6|71339.6|71352.3|71332.3|429
1590092100000|2020-05-21 20:15:00|71356.9|71336.9|71356.6|71336.6|71358.7|71338.7|71355.9|71335.9|215
1590092400000|2020-05-21 20:20:00|71356.5|71336.5|71363.9|71343.9|71364.6|71344.6|71356.3|71336.3|200
1590092700000|2020-05-21 20:25:00|71364.2|71344.2|71365.7|71345.7|71373.9|71353.9|71363.5|71343.5|224
1590093000000|2020-05-21 20:30:00|71365.9|71345.9|71365.6|71345.6|71373.3|71353.3|71363|71343|266
1590093300000|2020-05-21 20:35:00|71365.9|71345.9|71375|71355|71376.7|71356.7|71363.6|71343.6|266
1590093600000|2020-05-21 20:40:00|71374.8|71354.8|71367.5|71347.5|71375.6|71355.6|71366.4|71346.4|176
1590093900000|2020-05-21 20:45:00|71366.8|71346.8|71368.1|71348.1|71371.8|71351.8|71363.8|71343.8|237
1590094200000|2020-05-21 20:50:00|71364.6|71344.6|71368|71348|71368.7|71348.7|71364.6|71344.6|184
1590094500000|2020-05-21 20:55:00|71367.5|71347.5|71351.7|71295.9|71372.8|71347.7|71344.3|71292.4|247
1590094800000|2020-05-21 21:00:00|71352.1|71295.7|71374|71303.3|71374.8|71317.3|71350.6|71295.7|77
1590095100000|2020-05-21 21:05:00|71354.5|71299.4|71375.4|71311.3|71407|71318.4|71343.4|71293|135
1590095400000|2020-05-21 21:10:00|71362.2|71308.4|71367.7|71313.5|71402.8|71318.3|71355|71295.8|101
1590095700000|2020-05-21 21:15:00|71366.6|71314.2|71367.5|71312.6|71385.9|71315.6|71365.2|71304.8|44
1590096000000|2020-05-21 21:20:00|71368.2|71312.2|71372.9|71307.1|71380.4|71312.2|71365.5|71301.5|46
1590096300000|2020-05-21 21:25:00|71370.1|71308.8|71372|71302.9|71377.3|71314.3|71367.7|71299.8|36
1590096600000|2020-05-21 21:30:00|71371.3|71303.2|71368.1|71314.1|71372.8|71327.6|71362.5|71303.2|63
1590096900000|2020-05-21 21:35:00|71367.7|71313.3|71361.1|71307.5|71382.2|71338.7|71354.2|71302.3|103
1590097200000|2020-05-21 21:40:00|71363.1|71311.7|71363.7|71306.9|71378|71312.6|71361.1|71300.7|51
1590097500000|2020-05-21 21:45:00|71361.1|71307.5|71370.3|71307.1|71374.4|71338.1|71351|71304.8|170
1590097800000|2020-05-21 21:50:00|71368.4|71306.1|71371.2|71308.5|71373|71318.4|71361.1|71305|110
1590098100000|2020-05-21 21:55:00|71371.5|71308.3|71368.5|71307.6|71383.7|71361.8|71361.1|71305.5|319
1590098400000|2020-05-21 22:00:00|71371.1|71310.5|71368|71315.6|71374.3|71326.3|71344.3|71304.6|314
1590098700000|2020-05-21 22:05:00|71368.3|71314.8|71349.5|71316.7|71373.6|71327.6|71344.6|71306.8|243
1590099000000|2020-05-21 22:10:00|71351.5|71321.3|71365.3|71328.2|71377.6|71339.8|71346.1|71319|343
1590099300000|2020-05-21 22:15:00|71366.7|71319.9|71371.8|71329.8|71381.8|71351.5|71358.9|71311.8|377
1590099600000|2020-05-21 22:20:00|71372|71332|71361.8|71312.5|71383.1|71340.7|71350.7|71312.5|282
1590099900000|2020-05-21 22:25:00|71364.4|71312|71355.8|71335.8|71370.6|71340.4|71355.8|71310.6|263
1590100200000|2020-05-21 22:30:00|71357.1|71337.1|71363.8|71328.6|71368.9|71337.7|71351.7|71322.3|383
1590100500000|2020-05-21 22:35:00|71364.1|71327.6|71355.6|71310.7|71369.3|71337.4|71350.2|71302|281
1590100800000|2020-05-21 22:40:00|71355.4|71309.6|71351.3|71310.3|71356.4|71317.3|71346.8|71301.4|197
1590101100000|2020-05-21 22:45:00|71352.5|71306.1|71351.3|71314|71358|71316.3|71348.7|71303.1|218
1590101400000|2020-05-21 22:50:00|71351.2|71313.9|71352.8|71306.1|71358|71314.9|71348.7|71301.9|181
1590101700000|2020-05-21 22:55:00|71352.5|71306.3|71349.8|71298|71354.3|71311.2|71346.1|71294.2|182
1590102000000|2020-05-21 23:00:00|71345.5|71295.7|71338.6|71318.6|71351.8|71319.7|71332|71289.7|327
1590102300000|2020-05-21 23:05:00|71338.1|71318.1|71349.9|71299.8|71353.5|71327.6|71336.4|71297.8|389
1590102600000|2020-05-21 23:10:00|71350.6|71300|71337.1|71298.9|71354.4|71321.4|71336.8|71298|286
1590102900000|2020-05-21 23:15:00|71336.7|71298.5|71350.9|71306.4|71354.5|71313.8|71334.1|71295.1|240
1590103200000|2020-05-21 23:20:00|71350.8|71307.7|71332|71312|71350.8|71314.1|71329.4|71299.8|254
1590103500000|2020-05-21 23:25:00|71331.9|71311.9|71330.2|71299.3|71336.1|71313.8|71318.4|71297.3|299
1590103800000|2020-05-21 23:30:00|71330.1|71299.6|71323.6|71303.6|71332.7|71305.9|71320|71296.4|277
1590104100000|2020-05-21 23:35:00|71321.7|71301.7|71335.3|71299.5|71335.3|71307.3|71321.2|71298.6|237
1590104400000|2020-05-21 23:40:00|71341.4|71298.6|71322.8|71302.8|71344.3|71307.4|71316.4|71292.1|430
1590104700000|2020-05-21 23:45:00|71322.7|71302.7|71320.3|71300.3|71329|71304.2|71308.4|71288.4|417
1590105000000|2020-05-21 23:50:00|71320.4|71300.4|71313.5|71293.5|71321.5|71301.5|71307.7|71287.7|444
1590105300000|2020-05-21 23:55:00|71313.6|71293.6|71324.9|71304.9|71333.3|71307.6|71309.1|71289.1|463
1590105600000|2020-05-22 00:00:00|71325.6|71305.6|71309.9|71289.9|71325.6|71305.6|71298.6|71278.6|809
1590105900000|2020-05-22 00:05:00|71310.2|71290.2|71317.3|71297.3|71325.4|71305.4|71304.5|71284.5|613
1590106200000|2020-05-22 00:10:00|71317.4|71297.4|71327|71307|71334.7|71318.7|71316.5|71296.5|714
1590106500000|2020-05-22 00:15:00|71326.9|71306.9|71320.5|71300.5|71329.8|71309.8|71319.5|71299.5|699
1590106800000|2020-05-22 00:20:00|71320.6|71300.6|71318.9|71298.9|71322.2|71302.2|71316.6|71296.6|794
1590107100000|2020-05-22 00:25:00|71318.6|71298.6|71308.7|71288.7|71320.5|71300.5|71306.2|71286.2|745
1590107400000|2020-05-22 00:30:00|71309.3|71289.3|71292.2|71272.2|71313.2|71293.2|71291.1|71271.1|694
1590107700000|2020-05-22 00:35:00|71291.7|71271.7|71284.8|71264.8|71292.5|71272.5|71277.2|71257.2|664
1590108000000|2020-05-22 00:40:00|71284.9|71264.9|71304.4|71284.4|71304.5|71284.5|71284.7|71264.7|600
1590108300000|2020-05-22 00:45:00|71304.3|71284.3|71313|71293|71313.5|71293.5|71285.5|71265.5|587
1590108600000|2020-05-22 00:50:00|71313.4|71293.4|71308.9|71288.9|71318.3|71298.3|71302.5|71282.5|540
1590108900000|2020-05-22 00:55:00|71310.5|71290.5|71319.3|71299.3|71323.1|71303.1|71304.6|71284.6|557
1590109200000|2020-05-22 01:00:00|71319.8|71299.8|71298.9|71278.9|71320.5|71300.5|71292.4|71272.4|657
1590109500000|2020-05-22 01:05:00|71299|71279|71319.9|71299.9|71324.1|71304.1|71297.6|71277.6|787
1590109800000|2020-05-22 01:10:00|71320|71300|71294.5|71274.5|71325|71305|71293|71273|781
1590110100000|2020-05-22 01:15:00|71294.1|71274.1|71311.2|71291.2|71311.5|71296.8|71279.5|71259.5|645
1590110400000|2020-05-22 01:20:00|71312|71292|71316.6|71296.6|71322.2|71302.9|71310.1|71290.7|621
1590110700000|2020-05-22 01:25:00|71316.5|71296.5|71317.2|71297.2|71333.5|71313.6|71310.9|71295.6|683
1590111000000|2020-05-22 01:30:00|71316.4|71296.4|71293.6|71273.6|71326.5|71311.3|71286.1|71271.1|774
1590111300000|2020-05-22 01:35:00|71293.5|71273.5|71326|71306|71333.8|71317.4|71287.1|71270.4|809
1590111600000|2020-05-22 01:40:00|71325.8|71305.8|71361.1|71341.1|71363.4|71347.4|71309.8|71295.3|841
1590111900000|2020-05-22 01:45:00|71360.9|71340.9|71346.7|71326.7|71366.6|71349.7|71337.5|71321.7|758
1590112200000|2020-05-22 01:50:00|71346.2|71326.2|71332.4|71312.4|71348.7|71333.8|71324.5|71310.6|731
1590112500000|2020-05-22 01:55:00|71332.3|71312.3|71344|71324|71349.2|71335.1|71327.8|71312.3|770
1590112800000|2020-05-22 02:00:00|71343.9|71323.9|71350.4|71340.4|71355.4|71340.4|71334.3|71319.1|675
1590113100000|2020-05-22 02:05:00|71350.8|71340.8|71349|71339|71365.8|71349.7|71342.4|71327.4|674
1590113400000|2020-05-22 02:10:00|71348.9|71338.9|71367.9|71357.9|71373|71358.1|71341.3|71326.1|698
1590113700000|2020-05-22 02:15:00|71368.1|71358.1|71372.7|71352.7|71383.4|71368|71366|71349.5|712
1590114000000|2020-05-22 02:20:00|71372.8|71352.8|71356.9|71336.9|71376.2|71361.2|71348.2|71332.8|672
1590114300000|2020-05-22 02:25:00|71356.6|71336.6|71363|71343|71370|71355.1|71352.5|71334.6|732
1590114600000|2020-05-22 02:30:00|71363.1|71343.1|71340.8|71330.8|71368.7|71351.5|71337.5|71325.8|654
1590114900000|2020-05-22 02:35:00|71340.7|71330.7|71343|71333|71351.6|71335.2|71332.2|71317.4|600
1590115200000|2020-05-22 02:40:00|71342.9|71332.9|71342.7|71332.7|71352.4|71339.1|71340.2|71325.9|515
1590115500000|2020-05-22 02:45:00|71343.2|71333.2|71337.2|71327.2|71348.3|71336.6|71332.4|71317.7|558
1590115800000|2020-05-22 02:50:00|71337.3|71327.3|71340.4|71330.4|71347.7|71334.9|71337.3|71324.2|582
1590116100000|2020-05-22 02:55:00|71340.3|71330.3|71332.1|71322.1|71356.2|71342.1|71328.2|71318.2|698
1590116400000|2020-05-22 03:00:00|71332.2|71322.2|71322.1|71312.1|71342.3|71331.1|71313.9|71303|699
1590116700000|2020-05-22 03:05:00|71322|71312|71320.4|71310.4|71329.9|71315.4|71316.9|71302.5|620
1590117000000|2020-05-22 03:10:00|71321.1|71311.1|71328|71318|71329|71318.7|71317|71303.4|593
1590117300000|2020-05-22 03:15:00|71327.9|71317.9|71340.7|71320.7|71343.9|71329.8|71327.8|71313.3|565
1590117600000|2020-05-22 03:20:00|71340.8|71320.8|71348.7|71338.7|71354.5|71342.7|71334.9|71320.2|531
1590117900000|2020-05-22 03:25:00|71348.8|71338.8|71342|71332|71351.9|71338.8|71336.1|71324.9|657
1590118200000|2020-05-22 03:30:00|71342.3|71332.3|71362.1|71342.1|71362.1|71347.2|71342.3|71329.7|587
1590118500000|2020-05-22 03:35:00|71362|71342|71358.8|71348.8|71371.9|71356.8|71349.7|71335.6|596
1590118800000|2020-05-22 03:40:00|71358.7|71348.7|71352.6|71342.6|71367.4|71353.3|71347.2|71334.6|567
1590119100000|2020-05-22 03:45:00|71352.3|71342.3|71350.8|71340.8|71359.3|71344.8|71348.2|71335.4|523
1590119400000|2020-05-22 03:50:00|71350.9|71340.9|71341.2|71331.2|71357.4|71345.9|71338|71324.5|509
1590119700000|2020-05-22 03:55:00|71340.9|71330.9|71350.3|71340.3|71356.7|71341.6|71329.4|71314.2|564
1590120000000|2020-05-22 04:00:00|71350.5|71340.5|71369.8|71359.8|71374.3|71359.9|71347.9|71337.9|630
1590120300000|2020-05-22 04:05:00|71369.5|71359.5|71374.5|71354.5|71379.9|71365.5|71362.7|71352.3|516
1590120600000|2020-05-22 04:10:00|71374.4|71354.4|71374.6|71364.6|71379.3|71364.7|71361.6|71346.6|529
1590120900000|2020-05-22 04:15:00|71374.7|71364.7|71382.9|71362.9|71393|71378.1|71374.5|71361.2|550
1590121200000|2020-05-22 04:20:00|71383|71363|71392.5|71382.5|71404|71388.8|71377.7|71362.9|590
1590121500000|2020-05-22 04:25:00|71392.7|71382.7|71393.3|71383.3|71404.6|71390|71390.5|71376.3|513
1590121800000|2020-05-22 04:30:00|71393.4|71383.4|71395.6|71385.6|71399|71389|71390|71376.3|438
1590122100000|2020-05-22 04:35:00|71395.3|71385.3|71395.8|71385.8|71400.7|71386.2|71392.4|71378.1|380
1590122400000|2020-05-22 04:40:00|71395.7|71385.7|71405.3|71395.3|71411.5|71397.2|71395.7|71382.9|506
1590122700000|2020-05-22 04:45:00|71404.6|71394.6|71411.4|71401.4|71421.3|71406.2|71403.5|71388.9|510
1590123000000|2020-05-22 04:50:00|71411.8|71401.8|71407.7|71397.7|71416.8|71406.8|71406.7|71396.7|414
1590123300000|2020-05-22 04:55:00|71409|71399|71415.8|71405.8|71420|71406.3|71407.1|71393.6|460
1590123600000|2020-05-22 05:00:00|71415.6|71405.6|71432.2|71412.2|71433.9|71420.4|71413.8|71399.9|657
1590123900000|2020-05-22 05:05:00|71426.9|71416.9|71453.9|71433.9|71457|71441.7|71423.8|71413.8|674
1590124200000|2020-05-22 05:10:00|71454.4|71434.4|71445.5|71425.5|71458.4|71443.6|71435.7|71420.5|727
1590124500000|2020-05-22 05:15:00|71438.6|71428.6|71440.4|71420.4|71445.3|71430.1|71429.6|71416.5|567
1590124800000|2020-05-22 05:20:00|71440.3|71420.3|71443.1|71433.1|71449.6|71434.7|71431.6|71416.6|581
1590125100000|2020-05-22 05:25:00|71443|71433|71456.4|71446.4|71457.3|71446.5|71437.2|71425.5|581
1590125400000|2020-05-22 05:30:00|71456.1|71446.1|71427.8|71417.8|71465.3|71451|71418.4|71403.9|750
1590125700000|2020-05-22 05:35:00|71428|71418|71427.9|71417.9|71435.1|71420|71415.1|71400.6|623
1590126000000|2020-05-22 05:40:00|71427.7|71417.7|71421.6|71411.6|71431.3|71419|71414.8|71399.9|545
1590126300000|2020-05-22 05:45:00|71421.7|71411.7|71428.5|71408.5|71439.5|71425.2|71417.2|71404.9|528
1590126600000|2020-05-22 05:50:00|71428.2|71408.2|71397.3|71387.3|71428.2|71413.2|71394|71379|715
1590126900000|2020-05-22 05:55:00|71397.4|71387.4|71407.9|71397.9|71419.4|71406.3|71394.7|71381.8|698
1590127200000|2020-05-22 06:00:00|71408|71398|71391|71381|71411.4|71398.2|71390.7|71376.2|697
1590127500000|2020-05-22 06:05:00|71390.9|71380.9|71390.7|71380.7|71400.2|71384.9|71380.7|71365.1|639
1590127800000|2020-05-22 06:10:00|71390.6|71380.6|71401.7|71391.7|71420.6|71405.9|71388.8|71378.4|619
1590128100000|2020-05-22 06:15:00|71401.6|71391.6|71398.2|71388.2|71412.2|71402.2|71395.7|71385.7|638
1590128400000|2020-05-22 06:20:00|71398.1|71388.1|71402.3|71392.3|71416.2|71406.2|71395.8|71385.8|661
1590128700000|2020-05-22 06:25:00|71402.2|71392.2|71407.8|71397.8|71409|71399|71398.4|71386.2|532
1590129000000|2020-05-22 06:30:00|71407.7|71397.7|71415|71405|71430.4|71420.4|71405.4|71395.4|662
1590129300000|2020-05-22 06:35:00|71414.5|71404.5|71434.7|71424.7|71451|71441|71414.4|71404.4|686
1590129600000|2020-05-22 06:40:00|71434.6|71424.6|71429.8|71419.8|71442.6|71432.6|71425.1|71415.1|633
1590129900000|2020-05-22 06:45:00|71430.6|71420.6|71432|71422|71436.7|71426.7|71423.3|71413.3|650
1590130200000|2020-05-22 06:50:00|71432.1|71422.1|71438.4|71428.4|71439.7|71429.7|71421.8|71411.8|502
1590130500000|2020-05-22 06:55:00|71438.3|71428.3|71442|71432|71442.9|71432.9|71431.2|71421.2|532
1590130800000|2020-05-22 07:00:00|71442.2|71432.2|71458.9|71448.9|71463|71453|71441.3|71431.3|791
1590131100000|2020-05-22 07:05:00|71458.7|71448.7|71480.3|71470.3|71490.7|71480.7|71458.4|71448.4|816
1590131400000|2020-05-22 07:10:00|71480.2|71470.2|71487|71477|71487.3|71477.3|71472|71462|691
1590131700000|2020-05-22 07:15:00|71487.2|71477.2|71497|71487|71512.9|71499.7|71485.7|71475.7|761
1590132000000|2020-05-22 07:20:00|71496.9|71486.9|71494.1|71484.1|71515.8|71504.8|71492.2|71482.2|709
1590132300000|2020-05-22 07:25:00|71494.2|71484.2|71500.1|71490.1|71500.3|71490.3|71487.2|71477.2|667
1590132600000|2020-05-22 07:30:00|71499.6|71489.6|71471.2|71461.2|71500.4|71490.4|71461.8|71451.8|739
1590132900000|2020-05-22 07:35:00|71471.1|71461.1|71493.8|71483.8|71494.7|71484.7|71465.3|71455.3|733
1590133200000|2020-05-22 07:40:00|71493.9|71483.9|71517|71507|71524.8|71514.8|71493.3|71483.3|730
1590133500000|2020-05-22 07:45:00|71517.1|71507.1|71499.3|71489.3|71518.8|71508.8|71489.6|71479.6|762
1590133800000|2020-05-22 07:50:00|71499.6|71489.6|71525.4|71515.4|71529.9|71516.9|71494.2|71482.5|714
1590134100000|2020-05-22 07:55:00|71525.2|71515.2|71536.3|71526.3|71547.8|71533.4|71521.4|71511.4|684
1590134400000|2020-05-22 08:00:00|71537.1|71527.1|71518.5|71508.5|71545.7|71535.7|71512|71502|745
1590134700000|2020-05-22 08:05:00|71518.6|71508.6|71513.6|71503.6|71521.6|71511.6|71512.8|71502.8|630
1590135000000|2020-05-22 08:10:00|71513.5|71503.5|71533.7|71523.7|71539.7|71528.6|71512.1|71502.1|751
1590135300000|2020-05-22 08:15:00|71533.8|71523.8|71565.6|71545.6|71565.6|71549.7|71509.2|71499.2|749
1590135600000|2020-05-22 08:20:00|71560.1|71550.1|71602.8|71582.8|71625.5|71605.5|71560.1|71550.1|811
1590135900000|2020-05-22 08:25:00|71602.9|71582.9|71639.8|71629.8|71653.6|71638|71591.7|71579.8|849
1590136200000|2020-05-22 08:30:00|71640.8|71630.8|71610.7|71590.7|71646.1|71631.9|71600.9|71585.8|808
1590136500000|2020-05-22 08:35:00|71610.5|71590.5|71621.5|71611.5|71637.2|71622|71606.4|71590.3|770
1590136800000|2020-05-22 08:40:00|71621.6|71611.6|71607.2|71597.2|71631.9|71617.9|71605.5|71589.8|594
1590137100000|2020-05-22 08:45:00|71607.3|71597.3|71634.4|71624.4|71635.4|71624.4|71599.5|71589.5|695
1590137400000|2020-05-22 08:50:00|71633.8|71623.8|71638.8|71628.8|71654.9|71641.1|71630.2|71616.3|670
1590137700000|2020-05-22 08:55:00|71638.7|71628.7|71584.4|71564.4|71647.6|71632.7|71580.1|71564.4|698
1590138000000|2020-05-22 09:00:00|71580.1|71570.1|71592.2|71582.2|71617.5|71600.3|71575.8|71562.9|748
1590138300000|2020-05-22 09:05:00|71592.3|71582.3|71598.4|71588.4|71607.7|71593.6|71585.8|71569.5|661
1590138600000|2020-05-22 09:10:00|71598.5|71588.5|71575.2|71565.2|71611.7|71596|71571.5|71552.5|660
1590138900000|2020-05-22 09:15:00|71575.1|71565.1|71531.6|71521.6|71578.3|71565.5|71529.5|71515.6|736
1590139200000|2020-05-22 09:20:00|71532.9|71522.9|71542.5|71532.5|71554.6|71539.6|71525|71511.1|719
1590139500000|2020-05-22 09:25:00|71546.7|71536.7|71568|71548|71579.3|71564.8|71546.7|71533|676
1590139800000|2020-05-22 09:30:00|71567.9|71547.9|71553.5|71543.5|71571.8|71554|71547.6|71533.2|673
1590140100000|2020-05-22 09:35:00|71553.4|71543.4|71542.3|71532.3|71565.3|71549.1|71537.3|71521.9|614
1590140400000|2020-05-22 09:40:00|71542.2|71532.2|71538.4|71528.4|71548|71534.2|71527.9|71517.9|643
1590140700000|2020-05-22 09:45:00|71538.2|71528.2|71548.2|71538.2|71563.7|71550.3|71536.8|71522.9|527
1590141000000|2020-05-22 09:50:00|71548|71538|71588.5|71568.5|71590.1|71576.2|71547.6|71534.7|598
1590141300000|2020-05-22 09:55:00|71589|71569|71541.6|71521.6|71601.2|71581.2|71539.4|71519.4|857
1590141600000|2020-05-22 10:00:00|71541.1|71521.1|71534.3|71514.3|71554.7|71534.7|71529.1|71509.1|841
1590141900000|2020-05-22 10:05:00|71534.4|71514.4|71545.7|71525.7|71554.6|71534.6|71529.3|71513|575
1590142200000|2020-05-22 10:10:00|71545.8|71525.8|71522.3|71502.3|71546|71526|71521.9|71501.9|611
1590142500000|2020-05-22 10:15:00|71522.8|71502.8|71541.4|71521.4|71545.2|71530|71522.8|71502.8|537
1590142800000|2020-05-22 10:20:00|71541.6|71521.6|71546.9|71536.9|71557.3|71537.3|71527|71510.5|536
1590143100000|2020-05-22 10:25:00|71546.5|71536.5|71535.5|71515.5|71554.5|71540.3|71527|71514.3|553
1590143400000|2020-05-22 10:30:00|71530.7|71520.7|71537.2|71517.2|71555.4|71540.4|71529.7|71514.4|646
1590143700000|2020-05-22 10:35:00|71536.9|71516.9|71532.1|71522.1|71544.5|71529.3|71527.2|71510|555
1590144000000|2020-05-22 10:40:00|71532.3|71522.3|71553.3|71533.3|71565.5|71548.8|71532.2|71517.3|577
1590144300000|2020-05-22 10:45:00|71553.2|71533.2|71529.4|71519.4|71553.2|71533.9|71529.1|71514.6|519
1590144600000|2020-05-22 10:50:00|71529.6|71519.6|71548.1|71528.1|71548.1|71531|71524.8|71508.6|575
1590144900000|2020-05-22 10:55:00|71548|71528|71536.9|71526.9|71560.2|71545.4|71536.3|71523.6|557
1590145200000|2020-05-22 11:00:00|71536.7|71526.7|71520.4|71510.4|71553.2|71537|71518.9|71503.6|684
1590145500000|2020-05-22 11:05:00|71520.1|71510.1|71513.5|71503.5|71527.1|71517.1|71511.1|71499.4|615
1590145800000|2020-05-22 11:10:00|71515|71505|71524|71514|71530.6|71515.4|71511.5|71496.9|673
1590146100000|2020-05-22 11:15:00|71523.8|71513.8|71532.8|71522.8|71537.7|71523.9|71523.7|71513.7|558
1590146400000|2020-05-22 11:20:00|71532.7|71522.7|71535.5|71515.5|71543.8|71527.9|71516.7|71501.5|656
1590146700000|2020-05-22 11:25:00|71535.3|71515.3|71551.2|71531.2|71557|71537|71519.1|71505.6|621
1590147000000|2020-05-22 11:30:00|71551.3|71531.3|71551.2|71531.2|71553.4|71537.1|71541.2|71522.6|524
1590147300000|2020-05-22 11:35:00|71551.3|71531.3|71550.1|71530.1|71551.7|71536.7|71534.4|71519.4|583
1590147600000|2020-05-22 11:40:00|71550.2|71530.2|71543|71523|71550.4|71534.6|71526.3|71511.8|613
1590147900000|2020-05-22 11:45:00|71542.1|71522.1|71533.2|71513.2|71549.8|71535.1|71529.1|71512.5|622
1590148200000|2020-05-22 11:50:00|71533.1|71513.1|71537.3|71527.3|71543.3|71528|71515.8|71498.1|802
1590148500000|2020-05-22 11:55:00|71542.1|71522.1|71526.8|71506.8|71542.1|71525.5|71522.9|71506.8|687
1590148800000|2020-05-22 12:00:00|71527.1|71507.1|71520|71510|71528.9|71512.3|71512.3|71497|657
1590149100000|2020-05-22 12:05:00|71520.3|71510.3|71527.4|71507.4|71539.4|71524.2|71519.4|71507.3|529
1590149400000|2020-05-22 12:10:00|71527.3|71507.3|71535.7|71515.7|71537.2|71524.5|71519.1|71503.8|612
1590149700000|2020-05-22 12:15:00|71536|71516|71547.2|71537.2|71556.6|71541.9|71527.9|71512.4|582
1590150000000|2020-05-22 12:20:00|71546.7|71536.7|71555.2|71535.2|71559.2|71542.6|71539.8|71524.1|674
1590150300000|2020-05-22 12:25:00|71555.1|71535.1|71574.1|71554.1|71576.5|71556.5|71552|71535.1|701
1590150600000|2020-05-22 12:30:00|71573.8|71553.8|71583.4|71563.4|71594.4|71575.7|71564.7|71548.4|628
1590150900000|2020-05-22 12:35:00|71583.5|71563.5|71591.1|71571.1|71602.7|71585.9|71574.2|71559.4|628
1590151200000|2020-05-22 12:40:00|71591.3|71571.3|71575.2|71555.2|71592.6|71577.4|71569.6|71553.8|649
1590151500000|2020-05-22 12:45:00|71575|71555|71565.9|71545.9|71581.5|71565.8|71559.4|71545.4|596
1590151800000|2020-05-22 12:50:00|71566.5|71546.5|71570|71560|71580.4|71565.2|71559.4|71544.8|679
1590152100000|2020-05-22 12:55:00|71569.9|71559.9|71603.4|71583.4|71603.5|71587.2|71568|71552.2|581
1590152400000|2020-05-22 13:00:00|71603.5|71583.5|71577.8|71567.8|71609|71595.8|71575.2|71564|735
1590152700000|2020-05-22 13:05:00|71577.9|71567.9|71573.5|71563.5|71580.9|71570.4|71569.4|71555.4|679
1590153000000|2020-05-22 13:10:00|71573.7|71563.7|71577.8|71557.8|71579.8|71565.2|71560|71545.6|714
1590153300000|2020-05-22 13:15:00|71577.9|71557.9|71590.8|71580.8|71606.5|71586.5|71566.8|71552.1|638
1590153600000|2020-05-22 13:20:00|71590.4|71580.4|71573.3|71563.3|71593.4|71581|71571.1|71556|697
1590153900000|2020-05-22 13:25:00|71572.9|71562.9|71589|71569|71593.6|71578.6|71570.7|71560.7|603
1590154200000|2020-05-22 13:30:00|71588.6|71568.6|71605|71595|71608.6|71595.7|71578.4|71566.7|848
1590154500000|2020-05-22 13:35:00|71605.1|71595.1|71603.8|71593.8|71611|71597.4|71588.7|71571.6|892
1590154800000|2020-05-22 13:40:00|71604.3|71594.3|71591.3|71581.3|71609.1|71594.3|71573.2|71560.5|803
1590155100000|2020-05-22 13:45:00|71591.4|71581.4|71601.4|71581.4|71606.9|71591.1|71590.6|71574.7|744
1590155400000|2020-05-22 13:50:00|71601.3|71581.3|71606.5|71596.5|71611.3|71597.8|71586.7|71572.6|703
1590155700000|2020-05-22 13:55:00|71606.4|71596.4|71590.1|71570.1|71606.4|71596.4|71583.9|71569.2|709
1590156000000|2020-05-22 14:00:00|71590.3|71570.3|71592|71582|71606|71590.9|71585.7|71570.3|746
1590156300000|2020-05-22 14:05:00|71591.9|71581.9|71575.6|71565.6|71597.7|71587.7|71571.3|71558.6|696
1590156600000|2020-05-22 14:10:00|71576|71566|71566.6|71556.6|71585.9|71572.4|71557.1|71547.1|742
1590156900000|2020-05-22 14:15:00|71566.7|71556.7|71553.3|71543.3|71569.9|71559.5|71552|71538.8|772
1590157200000|2020-05-22 14:20:00|71553.5|71543.5|71545.2|71535.2|71558.8|71545.5|71533.6|71523.6|771
1590157500000|2020-05-22 14:25:00|71545.1|71535.1|71540.8|71530.8|71552|71537.2|71539.5|71525.1|710
1590157800000|2020-05-22 14:30:00|71540.4|71530.4|71513|71493|71540.4|71530.4|71492.6|71473.6|821
1590158100000|2020-05-22 14:35:00|71508.2|71498.2|71510.6|71490.6|71520.1|71504.6|71503.4|71488.5|746
1590158400000|2020-05-22 14:40:00|71511.9|71491.9|71515.2|71505.2|71526.1|71511.1|71507.1|71491.9|792
1590158700000|2020-05-22 14:45:00|71515.3|71505.3|71511.7|71501.7|71523.9|71507.8|71501.4|71487.6|785
1590159000000|2020-05-22 14:50:00|71511.2|71501.2|71506.1|71496.1|71521.6|71507.5|71502.6|71487.4|764
1590159300000|2020-05-22 14:55:00|71506.2|71496.2|71509.9|71499.9|71520.3|71505.8|71501.2|71490.5|779
1590159600000|2020-05-22 15:00:00|71510|71500|71508.7|71498.7|71519|71507.5|71507.2|71492.4|760
1590159900000|2020-05-22 15:05:00|71508.8|71498.8|71491|71481|71514.7|71501.6|71486.9|71472.5|652
1590160200000|2020-05-22 15:10:00|71491.2|71481.2|71489.3|71479.3|71505.1|71489.9|71487.5|71477.4|622
1590160500000|2020-05-22 15:15:00|71489|71479|71470.6|71460.6|71497|71485.5|71470.6|71460.6|677
1590160800000|2020-05-22 15:20:00|71469.8|71459.8|71465.3|71455.3|71485.5|71474.6|71456.8|71442.1|779
1590161100000|2020-05-22 15:25:00|71465.6|71455.6|71478.6|71468.6|71481.6|71468.9|71465.5|71451|763
1590161400000|2020-05-22 15:30:00|71478.4|71468.4|71473.6|71463.6|71482.8|71468.6|71470.1|71456|749
1590161700000|2020-05-22 15:35:00|71473.8|71463.8|71458.7|71448.7|71479.6|71464.9|71457.3|71443|661
1590162000000|2020-05-22 15:40:00|71458.6|71448.6|71470.4|71460.4|71478.1|71463.3|71442.3|71428.4|722
1590162300000|2020-05-22 15:45:00|71469.7|71459.7|71479.1|71469.1|71488.3|71473|71465.6|71450.4|777
1590162600000|2020-05-22 15:50:00|71478.7|71468.7|71482.6|71462.6|71486|71471.2|71475.9|71460.2|608
1590162900000|2020-05-22 15:55:00|71482.5|71462.5|71492.7|71472.7|71499.9|71485.8|71477.4|71462.5|662
1590163200000|2020-05-22 16:00:00|71493.2|71473.2|71496.3|71476.3|71501|71484.2|71487.2|71471.9|720
1590163500000|2020-05-22 16:05:00|71496.6|71476.6|71506|71486|71506.6|71490.7|71493|71475.9|596
1590163800000|2020-05-22 16:10:00|71505.9|71485.9|71513.1|71493.1|71513.5|71499.7|71498.5|71482.3|546
1590164100000|2020-05-22 16:15:00|71512.6|71492.6|71516.9|71496.9|71517.3|71502.4|71507.2|71492.2|464
1590164400000|2020-05-22 16:20:00|71511.2|71501.2|71523|71503|71523.6|71508.2|71508.6|71492.8|545
1590164700000|2020-05-22 16:25:00|71523.1|71503.1|71522.9|71512.9|71529.2|71518.6|71518.3|71501.2|536
1590165000000|2020-05-22 16:30:00|71523.4|71513.4|71512.5|71502.5|71523.4|71513.4|71508.3|71492.5|512
1590165300000|2020-05-22 16:35:00|71512.4|71502.4|71513.1|71493.1|71517.2|71502.9|71508.1|71492|529
1590165600000|2020-05-22 16:40:00|71513.2|71493.2|71496.6|71476.6|71514.5|71499|71490.2|71474.4|619
1590165900000|2020-05-22 16:45:00|71496.4|71476.4|71489.8|71469.8|71496.7|71476.8|71478.9|71463|623
1590166200000|2020-05-22 16:50:00|71489.9|71469.9|71490.4|71470.4|71492.3|71476.6|71482.3|71467.2|432
1590166500000|2020-05-22 16:55:00|71490.5|71470.5|71502.2|71492.2|71505.6|71493.1|71484|71468.8|526
1590166800000|2020-05-22 17:00:00|71502.3|71492.3|71499.7|71479.7|71505.6|71492.3|71494.2|71479.4|490
1590167100000|2020-05-22 17:05:00|71499.8|71479.8|71512.1|71502.1|71517.3|71502.6|71494.5|71479.6|549
1590167400000|2020-05-22 17:10:00|71511.9|71501.9|71511.9|71501.9|71524.1|71509.2|71506.9|71494.3|555
1590167700000|2020-05-22 17:15:00|71511.8|71501.8|71504.3|71484.3|71517.4|71502.1|71496.5|71482.1|517
1590168000000|2020-05-22 17:20:00|71504.4|71484.4|71491.7|71481.7|71505|71490.1|71487.8|71473|442
1590168300000|2020-05-22 17:25:00|71491.6|71481.6|71489.8|71479.8|71501.5|71487|71489.4|71474.4|493
1590168600000|2020-05-22 17:30:00|71489.5|71479.5|71499.5|71479.5|71500.8|71486.3|71487.1|71472.4|528
1590168900000|2020-05-22 17:35:00|71499.6|71479.6|71509.3|71489.3|71509.4|71494.3|71498.2|71479.4|527
1590169200000|2020-05-22 17:40:00|71509.1|71489.1|71506.8|71486.8|71510|71494.5|71498.6|71483.6|506
1590169500000|2020-05-22 17:45:00|71507|71487|71505.5|71485.5|71507.8|71492.5|71497.5|71481.9|523
1590169800000|2020-05-22 17:50:00|71505.3|71485.3|71513.7|71493.7|71513.9|71498.7|71502.2|71485.3|472
1590170100000|2020-05-22 17:55:00|71513.6|71493.6|71493.6|71473.6|71513.9|71497.5|71486.7|71469.2|554
1590170400000|2020-05-22 18:00:00|71493.8|71473.8|71494.5|71474.5|71502.3|71486.9|71487.1|71471.9|585
1590170700000|2020-05-22 18:05:00|71494.7|71474.7|71495.7|71475.7|71497|71477|71491.3|71471.3|460
1590171000000|2020-05-22 18:10:00|71494.8|71474.8|71476.7|71456.7|71494.8|71474.8|71470.4|71455.6|452
1590171300000|2020-05-22 18:15:00|71476.9|71456.9|71479.5|71459.5|71482.5|71465.7|71471.8|71456.3|484
1590171600000|2020-05-22 18:20:00|71479.4|71459.4|71473.7|71453.7|71480.1|71460.8|71468.1|71453.3|352
1590171900000|2020-05-22 18:25:00|71473.8|71453.8|71477.3|71467.3|71483.4|71467.3|71466.1|71448.3|474
1590172200000|2020-05-22 18:30:00|71477.6|71467.6|71475.2|71455.2|71483.8|71468.5|71473.5|71454.4|437
1590172500000|2020-05-22 18:35:00|71475|71455|71472.5|71452.5|71476.4|71456.4|71471|71451|363
1590172800000|2020-05-22 18:40:00|71472.7|71452.7|71476.9|71456.9|71477.1|71457.1|71470.7|71450.7|297
1590173100000|2020-05-22 18:45:00|71477.1|71457.1|71468.5|71448.5|71477.1|71461.4|71462.7|71446.7|360
1590173400000|2020-05-22 18:50:00|71467.8|71447.8|71471.1|71451.1|71473.2|71453.4|71463|71447.8|348
1590173700000|2020-05-22 18:55:00|71471|71451|71466.7|71446.7|71471.6|71452.2|71459|71445.2|398
1590174000000|2020-05-22 19:00:00|71461.7|71451.7|71455.2|71435.2|71469|71451.9|71451.4|71431.4|362
1590174300000|2020-05-22 19:05:00|71455.1|71435.1|71444.4|71424.4|71455.9|71440.1|71443.1|71423.1|530
1590174600000|2020-05-22 19:10:00|71444.3|71424.3|71453|71433|71454.7|71434.7|71443.5|71423.5|473
1590174900000|2020-05-22 19:15:00|71452.9|71432.9|71458.7|71438.7|71459.2|71441.9|71451.2|71431.2|402
1590175200000|2020-05-22 19:20:00|71458.8|71438.8|71467.5|71447.5|71475.5|71455.5|71458|71438|619
1590175500000|2020-05-22 19:25:00|71467.6|71447.6|71469.3|71449.3|71471.8|71451.8|71466.9|71446.9|533
1590175800000|2020-05-22 19:30:00|71469.2|71449.2|71470.5|71450.5|71472.8|71453.7|71462.9|71447.6|403
1590176100000|2020-05-22 19:35:00|71470.7|71450.7|71471.8|71451.8|71473.8|71455.9|71465.2|71450|436
1590176400000|2020-05-22 19:40:00|71471.7|71451.7|71470.5|71450.5|71472.8|71452.8|71469.7|71449.7|393
1590176700000|2020-05-22 19:45:00|71470.6|71450.6|71459|71439|71471.4|71454.5|71459|71439|347
1590177000000|2020-05-22 19:50:00|71459.2|71439.2|71461.4|71441.4|71463.6|71446.2|71456.2|71438.4|426
1590177300000|2020-05-22 19:55:00|71461.7|71441.7|71464.6|71444.6|71466.4|71450.4|71458.3|71441.2|517
1590177600000|2020-05-22 20:00:00|71464.4|71444.4|71461.8|71441.8|71464.4|71444.4|71459.1|71439.1|323
1590177900000|2020-05-22 20:05:00|71461.7|71441.7|71477.8|71457.8|71479|71459|71456.7|71436.7|468
1590178200000|2020-05-22 20:10:00|71477.9|71457.9|71478.7|71458.7|71479.7|71459.7|71476.3|71456.3|363
1590178500000|2020-05-22 20:15:00|71478.5|71458.5|71486.9|71466.9|71495.7|71475.7|71478.1|71458.1|432
1590178800000|2020-05-22 20:20:00|71487|71467|71484.3|71464.3|71488.8|71468.8|71482.5|71462.5|346
1590179100000|2020-05-22 20:25:00|71483.8|71463.8|71491.7|71471.7|71493.1|71473.1|71481.3|71461.3|298
1590179400000|2020-05-22 20:30:00|71491.1|71471.1|71496.7|71476.7|71498.2|71478.2|71488.7|71468.7|315
1590179700000|2020-05-22 20:35:00|71496.5|71476.5|71498|71478|71499.5|71479.5|71492.9|71472.9|205
1590180000000|2020-05-22 20:40:00|71497.5|71477.5|71484.1|71464.1|71498.3|71478.3|71479.9|71459.9|242
1590180300000|2020-05-22 20:45:00|71483.6|71463.6|71507.8|71458.6|71521.8|71480.1|71480.3|71449.9|316
1590180600000|2020-05-22 20:50:00|71507.6|71457.3|71502.3|71482.3|71527.7|71493.2|71496.4|71448.1|224
1590180900000|2020-05-22 20:55:00|71504.9|71484.9|71502.6|71482.6|71550.5|71489.9|71495.5|71419.9|188
1590350400000|2020-05-24 20:00:00|71576.8|71505.5|71581.1|71502|71585.8|71505.5|71576.8|71498.2|13
1590350700000|2020-05-24 20:05:00|71610.8|71495.9|71581.1|71502|71610.8|71505.5|71576.8|71495.9|5
1590351000000|2020-05-24 20:10:00|71585.8|71498.2|71581.1|71502|71585.8|71505.5|71576.8|71498.2|10
1590351300000|2020-05-24 20:15:00|71576.8|71505.5|71558.5|71536.5|71585.8|71536.5|71557.9|71498.2|8
1590351600000|2020-05-24 20:20:00|71558.4|71536.4|71542.2|71520.2|71558.5|71536.5|71524|71502|33
1590351900000|2020-05-24 20:25:00|71542.3|71520.3|71541.7|71519.7|71542.3|71520.3|71541.6|71519.6|7
1590352200000|2020-05-24 20:30:00|71541.6|71519.6|71541.7|71519.7|71541.7|71519.7|71541.6|71519.6|4
1590352500000|2020-05-24 20:35:00|71560.8|71538.8|71541.7|71519.7|71560.8|71538.8|71541.7|71519.7|4
1590352800000|2020-05-24 20:40:00|71560.8|71538.8|71541.7|71519.7|71560.8|71538.8|71541.7|71519.7|2
1590353100000|2020-05-24 20:45:00|71541.6|71519.6|71558.4|71536.4|71558.4|71536.4|71541.6|71519.6|7
1590353400000|2020-05-24 20:50:00|71541.7|71519.7|71555.9|71533.9|71556.1|71534.1|71541.6|71519.6|4
1590353700000|2020-05-24 20:55:00|71555.7|71533.7|71548|71526|71582.1|71534.1|71541.4|71509.5|14
1590354000000|2020-05-24 21:00:00|71593.5|71503.2|71548.2|71526.2|71593.5|71536.3|71543.8|71502.7|39
1590354300000|2020-05-24 21:05:00|71551.3|71529.3|71550.5|71528.5|71553.3|71531.3|71539.3|71517.3|94
1590354600000|2020-05-24 21:10:00|71548.2|71526.2|71549.2|71527.2|71550.7|71528.7|71540.5|71518.5|102
1590354900000|2020-05-24 21:15:00|71548.2|71526.2|71546.3|71524.3|71552.2|71530.2|71542.7|71520.7|108
1590355200000|2020-05-24 21:20:00|71545.6|71523.6|71544.2|71522.2|71551.9|71529.9|71541.7|71519.7|119
1590355500000|2020-05-24 21:25:00|71544.3|71522.3|71547|71525|71550.6|71528.6|71537.8|71515.8|114
1590355800000|2020-05-24 21:30:00|71545.9|71523.9|71546.4|71524.4|71571.8|71527.6|71544.3|71503.1|196
1590356100000|2020-05-24 21:35:00|71549.1|71527.1|71545.6|71523.6|71554.4|71532.4|71543.4|71521.4|60
1590356400000|2020-05-24 21:40:00|71545.7|71523.7|71546.2|71524.2|71551.1|71529.1|71544|71522|110
1590356700000|2020-05-24 21:45:00|71545.7|71523.7|71548.3|71526.3|71555.5|71533.5|71544.5|71522.5|129
1590357000000|2020-05-24 21:50:00|71549.8|71527.8|71549|71527|71552.6|71530.6|71545.8|71523.8|100
1590357300000|2020-05-24 21:55:00|71550.5|71528.5|71550|71528|71551.4|71529.4|71546.3|71524.3|96
1590357600000|2020-05-24 22:00:00|71549.9|71527.9|71546.3|71526.3|71550.9|71528.9|71544.5|71522.8|202
1590357900000|2020-05-24 22:05:00|71546.1|71526.1|71545|71525|71556.5|71528.9|71543.6|71514.9|266
1590358200000|2020-05-24 22:10:00|71549|71518.2|71553.4|71522.2|71558|71528.5|71544.8|71509.4|288
1590358500000|2020-05-24 22:15:00|71553|71521.8|71548.4|71528.4|71557.7|71530.4|71545.8|71519.6|248
1590358800000|2020-05-24 22:20:00|71547.4|71527.4|71554.6|71523.9|71556.6|71532.3|71546.1|71522.1|196
1590359100000|2020-05-24 22:25:00|71555.6|71524.4|71552.6|71532.6|71559.6|71536.2|71543.8|71523.2|748
1590359400000|2020-05-24 22:30:00|71549.4|71529.4|71556.8|71536.8|71560.6|71537.5|71547.7|71524.2|761
1590359700000|2020-05-24 22:35:00|71556.1|71536.1|71552.8|71532.8|71556.8|71536.8|71550.4|71524.5|525
1590360000000|2020-05-24 22:40:00|71552|71532|71544.3|71524.3|71553.1|71533.1|71539.7|71519.7|553
1590360300000|2020-05-24 22:45:00|71544.2|71524.2|71546.4|71513.6|71552.3|71525.6|71537.4|71504.1|363
1590360600000|2020-05-24 22:50:00|71539.7|71519.7|71534.7|71491.8|71546.4|71521.1|71508.6|71481.9|439
1590360900000|2020-05-24 22:55:00|71534|71496.1|71517.6|71497.6|71540.2|71500.8|71516.3|71482.3|273
1590361200000|2020-05-24 23:00:00|71518.6|71498.6|71525.7|71494.7|71542|71505.4|71515.1|71491|439
1590361500000|2020-05-24 23:05:00|71526.6|71494.4|71514.1|71494.1|71526.6|71501.7|71511.9|71487.6|341
1590361800000|2020-05-24 23:10:00|71514.2|71494.2|71516.6|71496.6|71524.6|71501.3|71513.2|71491.4|351
1590362100000|2020-05-24 23:15:00|71516.9|71496.9|71516.5|71496.5|71526.4|71506.4|71513.9|71488.4|377
1590362400000|2020-05-24 23:20:00|71517.2|71497.2|71517.9|71497.9|71520.5|71500.5|71513.3|71493.3|217
1590362700000|2020-05-24 23:25:00|71520.5|71500.5|71516.2|71496.2|71523.2|71503.2|71514.1|71494.1|361
1590363000000|2020-05-24 23:30:00|71515.4|71495.4|71501.7|71481.7|71523.4|71503.4|71498.1|71478.1|515
1590363300000|2020-05-24 23:35:00|71501.8|71481.8|71504.1|71484.1|71507.9|71487.9|71492.2|71472.2|430
1590363600000|2020-05-24 23:40:00|71503.6|71483.6|71507.7|71487.7|71510.5|71490.5|71500.7|71480.7|382
1590363900000|2020-05-24 23:45:00|71506|71486|71505.6|71485.6|71508.3|71488.3|71504.7|71484.7|513
1590364200000|2020-05-24 23:50:00|71505.4|71485.4|71498.7|71478.7|71514.8|71494.8|71495.3|71475.3|695
1590364500000|2020-05-24 23:55:00|71498.8|71478.8|71469.9|71449.9|71499.5|71479.5|71469.9|71449.9|527
1590364800000|2020-05-25 00:00:00|71472.1|71452.1|71478.6|71458.6|71485.1|71465.1|71463.5|71443.5|724
1590365100000|2020-05-25 00:05:00|71478.7|71458.7|71483.4|71463.4|71489.7|71469.7|71477.5|71457.5|543
1590365400000|2020-05-25 00:10:00|71483.6|71463.6|71482.7|71462.7|71487.9|71467.9|71476.5|71456.5|830
1590365700000|2020-05-25 00:15:00|71482.6|71462.6|71482.4|71462.4|71485.4|71465.4|71477.9|71457.9|450
1590366000000|2020-05-25 00:20:00|71482.3|71462.3|71475.7|71455.7|71485.3|71465.3|71472.7|71452.7|579
1590366300000|2020-05-25 00:25:00|71475.8|71455.8|71472.3|71452.3|71476.9|71456.9|71465.4|71445.4|579
1590366600000|2020-05-25 00:30:00|71471.7|71451.7|71474.3|71454.3|71475.7|71455.7|71470.3|71450.3|900
1590366900000|2020-05-25 00:35:00|71475.1|71455.1|71475|71455|71479.2|71459.2|71473.3|71453.3|659
1590367200000|2020-05-25 00:40:00|71475.2|71455.2|71476.4|71456.4|71479|71459|71474.7|71454.7|664
1590367500000|2020-05-25 00:45:00|71476|71456|71470.8|71450.8|71476.9|71456.9|71468.8|71448.8|636
1590367800000|2020-05-25 00:50:00|71470.5|71450.5|71491.8|71471.8|71498.9|71478.9|71468.2|71448.2|647
1590368100000|2020-05-25 00:55:00|71491.9|71471.9|71501.4|71481.4|71503.9|71483.9|71483.1|71463.1|744
1590368400000|2020-05-25 01:00:00|71502|71482|71502.8|71482.8|71507|71487|71485.6|71465.6|760
1590368700000|2020-05-25 01:05:00|71502.5|71482.5|71508.3|71488.3|71517.1|71497.1|71500|71480|792
1590369000000|2020-05-25 01:10:00|71508.2|71488.2|71510.1|71490.1|71526.5|71506.5|71502.8|71482.8|746
1590369300000|2020-05-25 01:15:00|71511.4|71491.4|71492.9|71472.9|71511.9|71491.9|71487.5|71469.4|719
1590369600000|2020-05-25 01:20:00|71493|71473|71498.2|71478.2|71509.7|71493.3|71492.3|71472.9|626
1590369900000|2020-05-25 01:25:00|71493.6|71483.6|71508.3|71488.3|71516.1|71501.5|71492.4|71478.1|616
1590370200000|2020-05-25 01:30:00|71508.2|71488.2|71540.1|71520.1|71552.8|71534|71501.3|71483.8|907
1590370500000|2020-05-25 01:35:00|71539.8|71519.8|71542|71522|71555.9|71536.1|71526.1|71511|854
1590370800000|2020-05-25 01:40:00|71535.9|71525.9|71525.3|71515.3|71543.1|71528.7|71519.5|71506.4|777
1590371100000|2020-05-25 01:45:00|71525.4|71515.4|71518.3|71508.3|71537.6|71522.8|71517.9|71503.2|716
1590371400000|2020-05-25 01:50:00|71518.8|71508.8|71506.3|71496.3|71535.1|71520.6|71506|71491.5|741
1590371700000|2020-05-25 01:55:00|71506.8|71496.8|71497.6|71487.6|71512.6|71500.4|71491.5|71477.2|862
1590372000000|2020-05-25 02:00:00|71497.5|71487.5|71500.7|71490.7|71503.6|71492.6|71484.8|71474.8|731
1590372300000|2020-05-25 02:05:00|71500.5|71490.5|71510.9|71500.9|71522.4|71512.4|71497.8|71482.9|766
1590372600000|2020-05-25 02:10:00|71511.1|71501.1|71514.2|71504.2|71521.6|71511.6|71502.7|71489.9|656
1590372900000|2020-05-25 02:15:00|71514.1|71504.1|71518.4|71508.4|71522.2|71510|71508.1|71498.1|747
1590373200000|2020-05-25 02:20:00|71518.5|71508.5|71520.2|71510.2|71523.7|71513.7|71507.6|71497.6|667
1590373500000|2020-05-25 02:25:00|71520.1|71510.1|71510.4|71500.4|71520.3|71510.3|71502.8|71492.8|698
1590373800000|2020-05-25 02:30:00|71510.8|71500.8|71504.3|71494.3|71520.1|71508.1|71502.6|71492.6|642
1590374100000|2020-05-25 02:35:00|71504|71494|71517.1|71507.1|71518|71508|71500.8|71489.2|604
1590374400000|2020-05-25 02:40:00|71517|71507|71536.5|71526.5|71541|71527.1|71516.7|71506.7|549
1590374700000|2020-05-25 02:45:00|71536.6|71526.6|71554.1|71544.1|71554.3|71544.3|71527.6|71517.6|684
1590375000000|2020-05-25 02:50:00|71553.9|71543.9|71541.5|71531.5|71556.5|71544.6|71541.1|71531.1|606
1590375300000|2020-05-25 02:55:00|71541.3|71531.3|71539.4|71529.4|71546.4|71533.4|71535.3|71525.3|576
1590375600000|2020-05-25 03:00:00|71539.6|71529.6|71522.9|71512.9|71539.6|71529.6|71520|71510|683
1590375900000|2020-05-25 03:05:00|71522.8|71512.8|71519.4|71509.4|71526.3|71516.3|71510.8|71500.8|716
1590376200000|2020-05-25 03:10:00|71519.3|71509.3|71508.1|71498.1|71519.4|71509.4|71505.2|71495.2|595
1590376500000|2020-05-25 03:15:00|71507.9|71497.9|71522|71512|71528.1|71515.8|71505.6|71495.6|702
1590376800000|2020-05-25 03:20:00|71521.9|71511.9|71522.6|71512.6|71525.5|71515|71515.3|71503.4|563
1590377100000|2020-05-25 03:25:00|71522.5|71512.5|71533|71523|71533.1|71523.1|71519.1|71509.1|489
1590377400000|2020-05-25 03:30:00|71532.6|71522.6|71529.6|71519.6|71543.1|71529.6|71529.3|71514.5|499
1590377700000|2020-05-25 03:35:00|71529.8|71519.8|71528.6|71518.6|71536.7|71525.6|71527.1|71512.9|655
1590378000000|2020-05-25 03:40:00|71528.4|71518.4|71530|71520|71537.2|71523.5|71526.5|71516.5|685
1590378300000|2020-05-25 03:45:00|71529.9|71519.9|71528|71518|71530.8|71520.8|71524.5|71514.5|569
1590378600000|2020-05-25 03:50:00|71527.9|71517.9|71531.5|71521.5|71543.4|71528.9|71527.5|71515.3|540
1590378900000|2020-05-25 03:55:00|71531.6|71521.6|71528.2|71518.2|71534.8|71522.9|71526.3|71512.8|492
1590379200000|2020-05-25 04:00:00|71528.1|71518.1|71530.1|71520.1|71538.3|71523.4|71524.9|71514.9|392
1590379500000|2020-05-25 04:05:00|71529.9|71519.9|71520.3|71510.3|71530|71520|71519.9|71509.9|438
1590379800000|2020-05-25 04:10:00|71519.9|71509.9|71521.7|71511.7|71524.4|71514.4|71515.4|71505.4|471
1590380100000|2020-05-25 04:15:00|71521.8|71511.8|71523.3|71513.3|71525.7|71515.7|71520.6|71510.6|424
1590380400000|2020-05-25 04:20:00|71523.2|71513.2|71524.7|71514.7|71525.1|71515.1|71522.9|71512.9|310
1590380700000|2020-05-25 04:25:00|71524.8|71514.8|71532.1|71522.1|71535.9|71525.9|71523.2|71513.2|441
1590381000000|2020-05-25 04:30:00|71532.2|71522.2|71531.6|71521.6|71534.2|71524.2|71529|71519|522
1590381300000|2020-05-25 04:35:00|71531.8|71521.8|71531.5|71521.5|71533.5|71523.5|71530.4|71520.4|395
1590381600000|2020-05-25 04:40:00|71531.6|71521.6|71531.6|71521.6|71532.8|71522.8|71531.1|71521.1|300
1590381900000|2020-05-25 04:45:00|71531.7|71521.7|71520.8|71510.8|71531.7|71521.7|71520.6|71510.6|490
1590382200000|2020-05-25 04:50:00|71520.9|71510.9|71526|71516|71527.5|71517.5|71519.8|71507.5|396
1590382500000|2020-05-25 04:55:00|71526.1|71516.1|71531.4|71521.4|71533|71523|71524.8|71514.8|387
1590382800000|2020-05-25 05:00:00|71531.3|71521.3|71521.6|71511.6|71531.3|71521.3|71516.9|71506.9|496
1590383100000|2020-05-25 05:05:00|71521.7|71511.7|71515.3|71505.3|71525.6|71512.8|71515.1|71505.1|412
1590383400000|2020-05-25 05:10:00|71515.2|71505.2|71512.8|71502.8|71516|71506|71510.1|71500.1|441
1590383700000|2020-05-25 05:15:00|71512.9|71502.9|71513.1|71503.1|71518.3|71504.1|71511.2|71498.1|337
1590384000000|2020-05-25 05:20:00|71513.2|71503.2|71517|71507|71518.1|71508.1|71512.9|71502.9|339
1590384300000|2020-05-25 05:25:00|71517.5|71507.5|71519.4|71509.4|71521.3|71511.3|71517.1|71507.1|428
1590384600000|2020-05-25 05:30:00|71519.5|71509.5|71527.5|71517.5|71531.9|71520.9|71516.6|71506.6|500
1590384900000|2020-05-25 05:35:00|71527.8|71517.8|71535.5|71525.5|71536.4|71526.4|71526.7|71516.7|510
1590385200000|2020-05-25 05:40:00|71535.6|71525.6|71553.1|71543.1|71563|71547.4|71534.7|71524.7|704
1590385500000|2020-05-25 05:45:00|71553.3|71543.3|71548.4|71538.4|71555.6|71544|71540.7|71527.7|531
1590385800000|2020-05-25 05:50:00|71548.2|71538.2|71568.1|71558.1|71569.7|71559.7|71545.6|71535.6|601
1590386100000|2020-05-25 05:55:00|71568|71558|71559.8|71549.8|71568.8|71558|71552.3|71538.9|545
1590386400000|2020-05-25 06:00:00|71559.1|71549.1|71584.7|71574.7|71591.4|71581.4|71554.5|71542|727
1590386700000|2020-05-25 06:05:00|71584.4|71574.4|71575.9|71565.9|71585.9|71575.9|71562.1|71552.1|620
1590387000000|2020-05-25 06:10:00|71576|71566|71568.8|71558.8|71584.4|71574.4|71562.1|71552.1|661
1590387300000|2020-05-25 06:15:00|71568.7|71558.7|71566.7|71556.7|71571.5|71561.5|71555.3|71545.3|614
1590387600000|2020-05-25 06:20:00|71566.8|71556.8|71555.3|71545.3|71573.9|71563.9|71554.4|71544.4|561
1590387900000|2020-05-25 06:25:00|71555.2|71545.2|71555.9|71545.9|71560.5|71550.5|71548.9|71538.9|583
1590388200000|2020-05-25 06:30:00|71556|71546|71543.9|71533.9|71558.4|71547.8|71533.5|71523.5|505
1590388500000|2020-05-25 06:35:00|71543.6|71533.6|71537.7|71527.7|71551.3|71541.3|71537.4|71527.4|519
1590388800000|2020-05-25 06:40:00|71538|71528|71543.6|71533.6|71544.2|71534.2|71534.2|71524.2|442
1590389100000|2020-05-25 06:45:00|71543.8|71533.8|71555.2|71545.2|71556.8|71545.7|71543.5|71533.5|477
1590389400000|2020-05-25 06:50:00|71554.3|71544.3|71561.5|71551.5|71565.8|71551.8|71553.3|71540.7|491
1590389700000|2020-05-25 06:55:00|71561.7|71551.7|71562.7|71552.7|71573.2|71563.2|71553.6|71543.6|544
1590390000000|2020-05-25 07:00:00|71562.5|71552.5|71550.8|71540.8|71567.4|71557.3|71546.2|71536.2|654
1590390300000|2020-05-25 07:05:00|71551.8|71541.8|71545.1|71535.1|71552.6|71542.6|71534.4|71519.2|561
1590390600000|2020-05-25 07:10:00|71545.5|71535.5|71530.1|71520.1|71558|71545.3|71529.7|71512.9|582
1590390900000|2020-05-25 07:15:00|71529.7|71519.7|71549.6|71539.6|71552.3|71542.3|71523.1|71508|527
1590391200000|2020-05-25 07:20:00|71549.5|71539.5|71539.8|71529.8|71551.2|71540.1|71537|71527|550
1590391500000|2020-05-25 07:25:00|71538|71528|71554.4|71544.4|71560.5|71546.6|71534.6|71524.6|502
1590391800000|2020-05-25 07:30:00|71553.9|71543.9|71576.4|71556.4|71579|71564.1|71549.6|71534.5|612
1590392100000|2020-05-25 07:35:00|71576.5|71556.5|71554|71544|71578.9|71564.1|71550.6|71535.7|595
1590392400000|2020-05-25 07:40:00|71554.2|71544.2|71543.2|71533.2|71559.1|71544.8|71532.3|71518.1|664
1590392700000|2020-05-25 07:45:00|71543.3|71533.3|71540.1|71530.1|71549.4|71539.4|71528.9|71515.9|558
1590393000000|2020-05-25 07:50:00|71540.4|71530.4|71552|71542|71554.7|71544.7|71530.8|71518.5|537
1590393300000|2020-05-25 07:55:00|71552.1|71542.1|71553.5|71543.5|71560.4|71550.4|71540.7|71528.8|550
1590393600000|2020-05-25 08:00:00|71552.9|71542.9|71552.5|71542.5|71560.9|71549.1|71546.4|71534.7|534
1590393900000|2020-05-25 08:05:00|71552.4|71542.4|71545|71525|71559|71546.6|71535.8|71521.2|619
1590394200000|2020-05-25 08:10:00|71545.1|71525.1|71552.6|71542.6|71556.3|71546.3|71537.2|71523.1|455
1590394500000|2020-05-25 08:15:00|71552.5|71542.5|71542.5|71532.5|71559.1|71545.6|71542.3|71527.1|530
1590394800000|2020-05-25 08:20:00|71542.3|71532.3|71549.6|71539.6|71554.5|71544.3|71537.5|71523.6|458
1590395100000|2020-05-25 08:25:00|71549.5|71539.5|71544.7|71534.7|71557.9|71547.5|71535.6|71525.6|557
1590395400000|2020-05-25 08:30:00|71544.6|71534.6|71536.2|71526.2|71544.6|71534.6|71520|71510|559
1590395700000|2020-05-25 08:35:00|71536.3|71526.3|71530.5|71520.5|71547|71532.3|71529.9|71519.7|505
1590396000000|2020-05-25 08:40:00|71530.6|71520.6|71532.7|71522.7|71547.7|71533.5|71530.1|71516.7|557
1590396300000|2020-05-25 08:45:00|71533.1|71523.1|71512.6|71502.6|71536.4|71524.2|71510.6|71497.1|633
1590396600000|2020-05-25 08:50:00|71512.7|71502.7|71518.9|71508.9|71524.8|71509.3|71511.4|71500.9|552
1590396900000|2020-05-25 08:55:00|71519|71509|71501.6|71491.6|71524.7|71509.9|71497.7|71484|525
1590397200000|2020-05-25 09:00:00|71501.4|71491.4|71507.2|71497.2|71513|71498.9|71496.9|71486.4|470
1590397500000|2020-05-25 09:05:00|71507.5|71497.5|71502.8|71492.8|71519.2|71504.2|71502.3|71487.5|422
1590397800000|2020-05-25 09:10:00|71502.9|71492.9|71501.6|71491.6|71509.9|71495.7|71497.2|71485.7|431
1590398100000|2020-05-25 09:15:00|71501.1|71491.1|71512.8|71502.8|71519|71504.5|71498.8|71485.1|483
1590398400000|2020-05-25 09:20:00|71512.7|71502.7|71520.5|71510.5|71525.2|71514.8|71511|71500.5|473
1590398700000|2020-05-25 09:25:00|71520.6|71510.6|71522.5|71512.5|71527.5|71513.6|71515.9|71505.9|425
1590399000000|2020-05-25 09:30:00|71522.3|71512.3|71536.1|71526.1|71538.4|71528.4|71517.7|71507.7|481
1590399300000|2020-05-25 09:35:00|71540.7|71520.7|71532|71522|71540.9|71525.7|71525.7|71510.6|392
1590399600000|2020-05-25 09:40:00|71531.3|71521.3|71524.5|71514.5|71536.6|71522.5|71523.9|71513.3|447
1590399900000|2020-05-25 09:45:00|71524.7|71514.7|71518.9|71508.9|71527.1|71514.8|71512.7|71499.4|468
1590400200000|2020-05-25 09:50:00|71519|71509|71533.7|71513.7|71535.1|71521.2|71514.6|71504.6|447
1590400500000|2020-05-25 09:55:00|71533.4|71513.4|71527|71507|71536.5|71519.5|71521.6|71506.2|356
1590400800000|2020-05-25 10:00:00|71527.1|71507.1|71532.7|71512.7|71537.2|71518|71522.4|71506.6|465
1590401100000|2020-05-25 10:05:00|71532.8|71512.8|71539.9|71519.9|71543.3|71523.3|71527.4|71512.8|391
1590401400000|2020-05-25 10:10:00|71540|71520|71531.9|71521.9|71544.4|71524.4|71531.9|71517.1|413
1590401700000|2020-05-25 10:15:00|71532.3|71522.3|71545.8|71525.8|71556.7|71536.7|71530.5|71516.3|570
1590402000000|2020-05-25 10:20:00|71546.8|71526.8|71537.7|71517.7|71549.4|71529.4|71537.4|71517.4|538
1590402300000|2020-05-25 10:25:00|71537.6|71517.6|71541.2|71521.2|71541.4|71521.4|71528|71510.8|521
1590402600000|2020-05-25 10:30:00|71541.3|71521.3|71529|71509|71541.3|71521.4|71522.6|71507.6|452
1590402900000|2020-05-25 10:35:00|71529.2|71509.2|71507.8|71497.8|71529.3|71513.8|71507.4|71491.5|498
1590403200000|2020-05-25 10:40:00|71507.7|71497.7|71517.4|71497.4|71518.8|71504.2|71506.2|71487.8|301
1590403500000|2020-05-25 10:45:00|71511.9|71501.9|71522.7|71502.7|71530.3|71512.8|71505.9|71491.3|531
1590403800000|2020-05-25 10:50:00|71522.8|71502.8|71529.6|71509.6|71536.8|71517.9|71516|71499.6|545
1590404100000|2020-05-25 10:55:00|71529.8|71509.8|71545.7|71525.7|71547.4|71527.4|71524.8|71509.3|528
1590404400000|2020-05-25 11:00:00|71545.6|71525.6|71539.7|71519.7|71548.4|71528.4|71539.7|71519.7|503
1590404700000|2020-05-25 11:05:00|71539.6|71519.6|71548.8|71528.8|71549|71529|71536|71516|516
1590405000000|2020-05-25 11:10:00|71550.2|71530.2|71536.8|71516.8|71552.6|71533.7|71536.4|71516.4|447
1590405300000|2020-05-25 11:15:00|71536.7|71516.7|71530|71510|71537.9|71524|71524.9|71509.9|447
1590405600000|2020-05-25 11:20:00|71530.1|71510.1|71536.9|71516.9|71537.7|71520.5|71525.7|71510.1|429
1590405900000|2020-05-25 11:25:00|71537|71517|71525.3|71515.3|71538.9|71522.6|71520.6|71505.1|481
1590406200000|2020-05-25 11:30:00|71525.5|71515.5|71531.4|71521.4|71534.9|71521.7|71522.8|71508.1|407
1590406500000|2020-05-25 11:35:00|71531.1|71521.1|71546.7|71526.7|71549.3|71534.5|71528.6|71514.5|496
1590406800000|2020-05-25 11:40:00|71546.6|71526.6|71537.2|71517.2|71546.8|71532.3|71530.9|71516|428
1590407100000|2020-05-25 11:45:00|71537.3|71517.3|71534.3|71514.3|71537.8|71523.5|71528.4|71514.2|269
1590407400000|2020-05-25 11:50:00|71534.4|71514.4|71528.5|71518.5|71534.8|71519.8|71522.4|71508.5|371
1590407700000|2020-05-25 11:55:00|71528.6|71518.6|71516.5|71496.5|71528.8|71518.8|71511.1|71496.2|445
1590408000000|2020-05-25 12:00:00|71515.6|71495.6|71519.8|71499.8|71525|71510.6|71510.4|71495.2|535
1590408300000|2020-05-25 12:05:00|71519.9|71499.9|71519|71499|71521.1|71507.1|71507.4|71492.6|470
1590408600000|2020-05-25 12:10:00|71519.2|71499.2|71513.7|71503.7|71523.3|71508|71513.6|71496.9|463
1590408900000|2020-05-25 12:15:00|71512.8|71502.8|71517.8|71507.8|71524.5|71510.2|71504.6|71489.1|526
1590409200000|2020-05-25 12:20:00|71517.7|71507.7|71522.6|71502.6|71525.3|71510.6|71514.5|71499.9|407
1590409500000|2020-05-25 12:25:00|71522.7|71502.7|71535.2|71515.2|71535.2|71519.9|71514.1|71499.5|439
1590409800000|2020-05-25 12:30:00|71534.8|71514.8|71528.6|71508.6|71534.8|71520.6|71522.1|71508.4|385
1590410100000|2020-05-25 12:35:00|71528.8|71508.8|71523.3|71503.3|71532.5|71517.6|71518.2|71500.8|386
1590410400000|2020-05-25 12:40:00|71523.2|71503.2|71530.6|71510.6|71534.3|71514.3|71513.9|71499.7|402
1590410700000|2020-05-25 12:45:00|71530|71510|71525.2|71505.2|71531|71511|71521.4|71501.4|410
1590411000000|2020-05-25 12:50:00|71525.1|71505.1|71519.9|71509.9|71528.3|71513|71519.5|71504.8|293
1590411300000|2020-05-25 12:55:00|71520.1|71510.1|71515.1|71495.1|71524.1|71510.4|71506.2|71490.8|374
1590411600000|2020-05-25 13:00:00|71514|71494|71508.4|71498.4|71514|71499.3|71502|71486.7|501
1590411900000|2020-05-25 13:05:00|71508.5|71498.5|71511.4|71501.4|71518.9|71503.9|71508.5|71495.5|466
1590412200000|2020-05-25 13:10:00|71511.5|71501.5|71510.4|71490.4|71516.4|71501.6|71505.1|71489.8|439
1590412500000|2020-05-25 13:15:00|71510.3|71490.3|71506.6|71486.6|71512.7|71497.1|71501.8|71486|375
1590412800000|2020-05-25 13:20:00|71508|71488|71499|71489|71508.7|71493.7|71497|71481.9|386
1590413100000|2020-05-25 13:25:00|71499.1|71489.1|71507.9|71487.9|71508.3|71493.4|71496.6|71482.8|370
1590413400000|2020-05-25 13:30:00|71507.8|71487.8|71497.4|71487.4|71509.1|71495|71496.2|71481.2|528
1590413700000|2020-05-25 13:35:00|71497.1|71487.1|71506.5|71486.5|71506.9|71491.5|71491.4|71476.6|497
1590414000000|2020-05-25 13:40:00|71506.9|71486.9|71514.4|71494.4|71516.6|71500.5|71502|71486.6|535
1590414300000|2020-05-25 13:45:00|71514.2|71494.2|71519.2|71499.2|71519.5|71504.8|71508.7|71493.4|423
1590414600000|2020-05-25 13:50:00|71514.3|71504.3|71503.1|71493.1|71514.3|71504.3|71500.6|71485.1|457
1590414900000|2020-05-25 13:55:00|71503.2|71493.2|71505.7|71485.7|71513.9|71498.2|71499.7|71484.7|538
1590415200000|2020-05-25 14:00:00|71505.5|71485.5|71503.9|71483.9|71506.3|71491|71496.5|71480.6|568
1590415500000|2020-05-25 14:05:00|71504|71484|71497.2|71477.2|71505.6|71485.6|71492.5|71475.8|596
1590415800000|2020-05-25 14:10:00|71497.4|71477.4|71489.9|71469.9|71499.6|71482.4|71485|71469.6|537
1590416100000|2020-05-25 14:15:00|71489.8|71469.8|71479.1|71469.1|71493.1|71478.2|71479|71463.8|510
1590416400000|2020-05-25 14:20:00|71479.3|71469.3|71498.8|71478.8|71500.9|71485.2|71479.2|71465.1|532
1590416700000|2020-05-25 14:25:00|71498.7|71478.7|71500.6|71480.6|71501.8|71486.9|71493.4|71477.4|385
1590417000000|2020-05-25 14:30:00|71500.5|71480.5|71493.2|71473.2|71501|71485.9|71487.5|71470|452
1590417300000|2020-05-25 14:35:00|71493.1|71473.1|71483.1|71473.1|71493.6|71477.4|71482.9|71467.8|326
1590417600000|2020-05-25 14:40:00|71488|71468|71480.8|71460.8|71488.5|71472.9|71474.3|71459.6|636
1590417900000|2020-05-25 14:45:00|71480.9|71460.9|71480.1|71460.1|71484.6|71469.5|71473.3|71458.6|428
1590418200000|2020-05-25 14:50:00|71480|71460|71477.5|71467.5|71488.6|71473.5|71474.6|71459.6|493
1590418500000|2020-05-25 14:55:00|71477.8|71467.8|71475.7|71465.7|71483.4|71468.6|71471.9|71455.7|527
1590418800000|2020-05-25 15:00:00|71476.4|71466.4|71491.7|71471.7|71491.7|71477.2|71475.4|71460.1|492
1590419100000|2020-05-25 15:05:00|71491.9|71471.9|71493.2|71473.2|71493.8|71478.2|71486.5|71471.3|379
1590419400000|2020-05-25 15:10:00|71493.3|71473.3|71489.4|71469.4|71500.7|71484.7|71483.1|71467.2|371
1590419700000|2020-05-25 15:15:00|71489.5|71469.5|71476.5|71466.5|71489.9|71475.1|71476.5|71461.3|381
1590420000000|2020-05-25 15:20:00|71476.6|71466.6|71477.1|71467.1|71484.1|71469.1|71475.9|71460.6|312
1590420300000|2020-05-25 15:25:00|71477|71467|71477.1|71467.1|71486.1|71470.5|71475.5|71461|289
1590420600000|2020-05-25 15:30:00|71477.2|71467.2|71483.5|71463.5|71484.2|71469.3|71474.5|71459.4|383
1590420900000|2020-05-25 15:35:00|71483.6|71463.6|71483.3|71473.3|71488.3|71473.8|71476.9|71462.1|409
1590421200000|2020-05-25 15:40:00|71482.9|71472.9|71486.7|71476.7|71493.1|71477.8|71481.3|71466.4|365
1590421500000|2020-05-25 15:45:00|71486.6|71476.6|71487.9|71477.9|71494|71479.2|71485.5|71470.8|303
1590421800000|2020-05-25 15:50:00|71487.8|71477.8|71489.4|71469.4|71492.8|71478.1|71484|71469.2|265
1590422100000|2020-05-25 15:55:00|71489.3|71469.3|71488.3|71468.3|71490.1|71474.7|71483.5|71467.5|329
1590422400000|2020-05-25 16:00:00|71488.6|71468.6|71487.4|71467.4|71489.1|71474.2|71481.5|71466.4|253
1590422700000|2020-05-25 16:05:00|71487.5|71467.5|71489.3|71469.3|71490|71475.1|71480.5|71464.8|311
1590423000000|2020-05-25 16:10:00|71489.4|71469.4|71490.5|71470.5|71491.1|71475.7|71483.3|71468.2|226
1590423300000|2020-05-25 16:15:00|71490.6|71470.6|71488.1|71478.1|71493.1|71478.3|71485.9|71470.3|187
1590423600000|2020-05-25 16:20:00|71487.9|71477.9|71495.2|71475.2|71495.7|71480.4|71487.8|71472.3|213
1590423900000|2020-05-25 16:25:00|71495|71475|71504.1|71484.1|71505.2|71489.9|71491.2|71474.8|299
1590424200000|2020-05-25 16:30:00|71503.4|71483.4|71493.4|71473.4|71503.4|71484.9|71484.9|71470.3|265
1590424500000|2020-05-25 16:35:00|71493.5|71473.5|71497.3|71477.3|71498.3|71483.9|71488.6|71473.1|214
1590424800000|2020-05-25 16:40:00|71497.5|71477.5|71492.9|71472.9|71498.6|71483.1|71487.8|71472.7|231
1590425100000|2020-05-25 16:45:00|71493.1|71473.1|71490.5|71470.5|71495.1|71478.4|71485.8|71469.7|189
1590425400000|2020-05-25 16:50:00|71490.6|71470.6|71486|71466|71490.8|71475|71479|71464.9|213
1590425700000|2020-05-25 16:55:00|71485.9|71465.9|71477.3|71467.3|71486.1|71472|71476.7|71461.8|264
1590426000000|2020-05-25 17:00:00|71477.2|71467.2|71479|71469|71486.8|71473|71476.8|71464|187
1590426300000|2020-05-25 17:05:00|71478.9|71468.9|71484.3|71464.3|71484.7|71469.8|71478.9|71463.5|105
1590426600000|2020-05-25 17:10:00|71484.2|71464.2|71485.2|71465.2|71486.2|71471.6|71478.7|71463.2|135
1590426900000|2020-05-25 17:15:00|71485.1|71465.1|71478.4|71468.4|71485.7|71471.5|71478.4|71462.9|145
1590427200000|2020-05-25 17:20:00|71483.5|71463.5|71483.1|71463.1|71485.1|71470.1|71477.4|71462.4|123
1590427500000|2020-05-25 17:25:00|71483.6|71463.6|71477.3|71467.3|71484.4|71468.5|71476.8|71461.2|151
1590427800000|2020-05-25 17:30:00|71477.4|71467.4|71479.9|71469.9|71485.7|71470.6|71477.4|71461.4|147
1590428100000|2020-05-25 17:35:00|71485.1|71465.1|71485.2|71465.2|71486.3|71472.6|71479.2|71464.6|141
1590428400000|2020-05-25 17:40:00|71485.1|71465.1|71487.3|71467.3|71488|71471.7|71481.1|71464.3|142
1590428700000|2020-05-25 17:45:00|71487.2|71467.2|71487.8|71467.8|71488.8|71468.8|71486.3|71466.3|133
1590429000000|2020-05-25 17:50:00|71487.9|71467.9|71487.8|71467.8|71489.1|71471.8|71481.7|71466.5|127
1590429300000|2020-05-25 17:55:00|71487.6|71467.6|71498.4|71478.4|71500.1|71480.1|71482.3|71466.6|145
1590429600000|2020-05-25 18:00:00|71498.3|71478.3|71497|71477|71499.1|71479.1|71496.2|71476.2|130
1590429900000|2020-05-25 18:05:00|71497.3|71477.3|71498|71478|71499.2|71479.2|71497.2|71477.2|115
1590430200000|2020-05-25 18:10:00|71498.2|71478.2|71497.3|71477.3|71499.3|71479.3|71496.5|71476.5|160
1590430500000|2020-05-25 18:15:00|71498.9|71478.9|71498.6|71478.6|71499.2|71479.2|71496.8|71476.8|132
1590430800000|2020-05-25 18:20:00|71498.3|71478.3|71498.2|71478.2|71499|71479|71496.8|71476.8|144
1590431100000|2020-05-25 18:25:00|71498.1|71478.1|71498.5|71478.5|71499.3|71479.3|71496.9|71476.9|131
1590431400000|2020-05-25 18:30:00|71498.3|71478.3|71497.9|71477.9|71499.3|71479.3|71497.1|71477.1|146
1590431700000|2020-05-25 18:35:00|71498.2|71478.2|71498.4|71478.4|71499|71479|71496.1|71476.1|137
1590432000000|2020-05-25 18:40:00|71498.7|71478.7|71497.2|71477.2|71499.1|71479.1|71496.9|71476.9|146
1590432300000|2020-05-25 18:45:00|71497|71477|71498.5|71478.5|71498.7|71478.7|71496.6|71476.6|121
1590432600000|2020-05-25 18:50:00|71498|71478|71495.4|71475.4|71498.6|71478.6|71495.1|71475.1|146
1590432900000|2020-05-25 18:55:00|71496.7|71476.7|71494.6|71474.6|71497.7|71477.7|71493.8|71473.8|159
1590433200000|2020-05-25 19:00:00|71494.9|71474.9|71491.5|71471.5|71496.4|71476.4|71490.3|71470.3|150
1590433500000|2020-05-25 19:05:00|71491.7|71471.7|71492.1|71472.1|71493.2|71473.2|71490.6|71470.6|99
1590433800000|2020-05-25 19:10:00|71492.2|71472.2|71493.9|71473.9|71494|71474|71490.6|71470.6|142
1590434100000|2020-05-25 19:15:00|71493.1|71473.1|71489.1|71469.1|71494.3|71474.3|71487|71467|170
1590434400000|2020-05-25 19:20:00|71489|71469|71489.5|71469.5|71490.8|71470.8|71488.4|71468.4|115
1590434700000|2020-05-25 19:25:00|71489.8|71469.8|71488.7|71468.7|71490.2|71470.2|71484.2|71464.2|123
1590435000000|2020-05-25 19:30:00|71488.2|71468.2|71488.7|71468.7|71491|71471|71487.3|71467.3|104
1590435300000|2020-05-25 19:35:00|71489.1|71469.1|71489|71469|71490.4|71470.4|71487.4|71467.4|99
1590435600000|2020-05-25 19:40:00|71489.1|71469.1|71489.9|71469.9|71490.7|71470.7|71487.4|71467.4|110
1590435900000|2020-05-25 19:45:00|71488.6|71468.6|71490.2|71470.2|71492.1|71472.1|71487.1|71467.1|133
1590436200000|2020-05-25 19:50:00|71490.7|71470.7|71491|71471|71492.6|71472.6|71487.9|71467.9|126
1590436500000|2020-05-25 19:55:00|71489.6|71469.6|71489.8|71469.8|71492.9|71472.9|71488.9|71468.9|114
1590436800000|2020-05-25 20:00:00|71489.9|71469.9|71490.7|71470.7|71494.7|71474.7|71486.4|71466.4|108
1590437100000|2020-05-25 20:05:00|71490.9|71470.9|71489.1|71469.1|71491.4|71471.4|71486.9|71466.9|110
1590437400000|2020-05-25 20:10:00|71489.3|71469.3|71490.9|71470.9|71492.1|71472.1|71488.5|71468.5|88
1590437700000|2020-05-25 20:15:00|71491|71471|71490|71470|71492.9|71472.9|71487.3|71467.3|122
1590438000000|2020-05-25 20:20:00|71489.7|71469.7|71491.7|71471.7|71494.1|71474.1|71485.3|71465.3|102
1590438300000|2020-05-25 20:25:00|71491.5|71471.5|71489.7|71469.7|71492.6|71472.6|71487.6|71467.6|123
1590438600000|2020-05-25 20:30:00|71490.2|71470.2|71496.2|71476.2|71496.5|71476.5|71489.4|71469.4|172
1590438900000|2020-05-25 20:35:00|71497|71477|71487.5|71467.5|71498.2|71478.2|71482.8|71462.8|130
1590439200000|2020-05-25 20:40:00|71488.2|71468.2|71490.1|71470.1|71491.7|71471.7|71484.9|71464.9|118
1590439500000|2020-05-25 20:45:00|71490|71470|71491.7|71471.7|71499|71475.2|71485.7|71457.1|124
1590439800000|2020-05-25 20:50:00|71491.8|71471.8|71492.1|71472.1|71492.9|71472.9|71489.5|71469.5|94
1590440100000|2020-05-25 20:55:00|71492.6|71472.6|71494.5|71474.5|71529.5|71477.2|71484.1|71444.3|242
1590440400000|2020-05-25 21:00:00|71494.6|71474.6|71504.8|71470.2|71509.3|71474.6|71494.6|71464.4|36
1590440700000|2020-05-25 21:05:00|71530.6|71429.5|71508.3|71463.2|71530.6|71478.3|71493.9|71429.5|155
1590441000000|2020-05-25 21:10:00|71514.5|71462|71507.6|71461.7|71514.9|71477.2|71491.3|71460.6|181
1590441300000|2020-05-25 21:15:00|71508.8|71457.7|71505.3|71460.1|71510.4|71468.6|71500.6|71455.7|127
1590441600000|2020-05-25 21:20:00|71506.1|71459.9|71507.5|71464.7|71509.6|71467.4|71501.6|71445.7|172
1590441900000|2020-05-25 21:25:00|71507.6|71464.6|71509.3|71459.4|71518|71467.1|71502.9|71448.1|171
1590442200000|2020-05-25 21:30:00|71509.4|71461.2|71507.5|71462.5|71530.3|71470.4|71500.8|71427.9|198
1590442500000|2020-05-25 21:35:00|71507.7|71469.1|71502.5|71462.5|71516.5|71470.6|71490.6|71451.2|168
1590442800000|2020-05-25 21:40:00|71491.3|71471.3|71500.9|71466.5|71503.5|71471.4|71487.8|71461.1|141
1590443100000|2020-05-25 21:45:00|71501.8|71466.9|71500.2|71461.6|71505.4|71471.3|71489|71460.6|163
1590443400000|2020-05-25 21:50:00|71498.2|71465.4|71491.9|71471.9|71503.9|71474.4|71490.7|71462.6|150
1590443700000|2020-05-25 21:55:00|71497.3|71466.9|71495.4|71475.4|71503.3|71475.4|71490.7|71464.3|114
1590444000000|2020-05-25 22:00:00|71499.2|71479.2|71497.2|71477.2|71504.6|71481.7|71497|71470.6|257
1590444300000|2020-05-25 22:05:00|71498|71478|71499.7|71479.7|71501.7|71481.7|71497.2|71477.2|272
1590444600000|2020-05-25 22:10:00|71499.9|71479.9|71499.2|71468.6|71503.7|71482.9|71492.7|71467.9|313
1590444900000|2020-05-25 22:15:00|71498.5|71466.7|71489.8|71469.8|71502|71474.3|71489.5|71462.1|277
1590445200000|2020-05-25 22:20:00|71490.6|71470.6|71490|71470|71497.4|71473.5|71488.2|71465.7|156
1590445500000|2020-05-25 22:25:00|71489.3|71469.3|71491.1|71471.1|71496.9|71472.5|71487.8|71466.1|163
1590445800000|2020-05-25 22:30:00|71490.5|71470.5|71489.7|71469.7|71498.9|71473.1|71487.8|71463.7|149
1590446100000|2020-05-25 22:35:00|71489.8|71469.8|71489.7|71469.7|71491.5|71471.5|71488.3|71468.3|165
1590446400000|2020-05-25 22:40:00|71489.6|71469.6|71491|71471|71499.2|71473.1|71487.7|71462.8|136
1590446700000|2020-05-25 22:45:00|71491.1|71471.1|71493.3|71473.3|71498|71475.3|71486.5|71465.3|519
1590447000000|2020-05-25 22:50:00|71493.2|71473.2|71493.5|71473.5|71496.3|71476.3|71490.2|71470.2|732
1590447300000|2020-05-25 22:55:00|71493.6|71473.6|71492.2|71472.2|71495.2|71475.2|71488.8|71468.8|870
1590447600000|2020-05-25 23:00:00|71492.3|71472.3|71483.2|71463.2|71492.6|71472.6|71483.1|71463.1|427
1590447900000|2020-05-25 23:05:00|71483.3|71463.3|71484.5|71464.5|71486.9|71466.9|71480.8|71460.8|349
1590448200000|2020-05-25 23:10:00|71484.3|71464.3|71509.8|71470.8|71522.9|71496|71482.8|71462.8|498
1590448500000|2020-05-25 23:15:00|71509.5|71470.9|71515.8|71472.7|71522.2|71477.3|71508.9|71466.7|613
1590448800000|2020-05-25 23:20:00|71516.6|71471.8|71521|71474.7|71524.5|71480.3|71514.8|71468.4|556
1590449100000|2020-05-25 23:25:00|71521.7|71472.7|71521.2|71474.2|71525.3|71479.5|71509.4|71466.8|1062
1590449400000|2020-05-25 23:30:00|71518|71471.5|71517.4|71473.6|71525.8|71484.4|71512.1|71469.4|1154
1590449700000|2020-05-25 23:35:00|71513.4|71473.3|71507.6|71472.3|71522.3|71479.7|71506.8|71464.5|1129
1590450000000|2020-05-25 23:40:00|71512.3|71470.9|71503.2|71467.9|71512.4|71472.8|71499.5|71462.8|896
1590450300000|2020-05-25 23:45:00|71502.4|71468.8|71509.1|71473.4|71519.9|71477.6|71492.7|71463.7|804
1590450600000|2020-05-25 23:50:00|71509.4|71473.5|71510.1|71477.6|71519.8|71487|71498.2|71469.1|745
1590450900000|2020-05-25 23:55:00|71509.8|71477.7|71497.6|71477.6|71514.6|71488|71496.6|71476.6|507
1590451200000|2020-05-26 00:00:00|71497.3|71477.3|71495|71475|71497.6|71477.6|71491.7|71471.7|844
1590451500000|2020-05-26 00:05:00|71495.2|71475.2|71497|71477|71498.8|71478.8|71494.3|71474.3|726
1590451800000|2020-05-26 00:10:00|71497.2|71477.2|71503.7|71483.7|71513.6|71493.6|71495.2|71475.2|774
1590452100000|2020-05-26 00:15:00|71503.5|71483.5|71513.1|71493.1|71513.9|71493.9|71494.3|71474.3|780
1590452400000|2020-05-26 00:20:00|71512.8|71492.8|71511.9|71491.9|71514.2|71494.2|71508.2|71488.2|706
1590452700000|2020-05-26 00:25:00|71512.5|71492.5|71510.5|71490.5|71514.9|71494.9|71510.3|71490.3|736
1590453000000|2020-05-26 00:30:00|71509.9|71489.9|71504.2|71484.2|71516.2|71496.2|71498|71478|564
1590453300000|2020-05-26 00:35:00|71503.9|71483.9|71477.6|71457.6|71505|71485|71475.9|71455.9|521
1590453600000|2020-05-26 00:40:00|71477.5|71457.5|71445.1|71425.1|71477.8|71457.8|71440.2|71420.2|629
1590453900000|2020-05-26 00:45:00|71445.2|71425.2|71445.9|71425.9|71456.9|71438|71435.3|71415.3|714
1590454200000|2020-05-26 00:50:00|71445.6|71425.6|71436.5|71416.5|71445.9|71425.9|71431.6|71415.9|644
1590454500000|2020-05-26 00:55:00|71436.6|71416.6|71439.8|71419.8|71447.7|71427.8|71433.3|71416.6|473
1590454800000|2020-05-26 01:00:00|71439.4|71419.4|71458.9|71438.9|71462.6|71442.6|71432.1|71416.4|666
1590455100000|2020-05-26 01:05:00|71458.4|71438.4|71416.9|71396.9|71458.5|71438.5|71404.5|71387.3|893
1590455400000|2020-05-26 01:10:00|71416.6|71396.6|71425.7|71405.7|71428.7|71408.7|71410.5|71393|566
1590455700000|2020-05-26 01:15:00|71425.8|71405.8|71439.5|71419.5|71440.8|71420.8|71421.5|71401.5|677
1590456000000|2020-05-26 01:20:00|71439.2|71419.2|71438.7|71428.7|71448.6|71437.4|71432.5|71419.2|604
1590456300000|2020-05-26 01:25:00|71438.3|71428.3|71427.8|71407.8|71438.4|71428.4|71419.4|71406.1|631
1590456600000|2020-05-26 01:30:00|71427.2|71407.2|71449.5|71439.5|71453.4|71440.5|71408.9|71395|805
1590456900000|2020-05-26 01:35:00|71449.6|71439.6|71432.4|71422.4|71450|71440|71430.4|71419.1|734
1590457200000|2020-05-26 01:40:00|71432.8|71422.8|71443.6|71433.6|71450|71436.4|71420.9|71406.8|665
1590457500000|2020-05-26 01:45:00|71444|71434|71442.5|71432.5|71449.7|71434.7|71425.3|71411.8|751
1590457800000|2020-05-26 01:50:00|71442.7|71432.7|71417.9|71407.9|71445.3|71435.3|71411.5|71401.5|683
1590458100000|2020-05-26 01:55:00|71418.1|71408.1|71414.7|71404.7|71429.1|71416.3|71405.7|71394.4|780
1590458400000|2020-05-26 02:00:00|71414.8|71404.8|71395.3|71385.3|71414.9|71404.9|71384|71371.3|768
1590458700000|2020-05-26 02:05:00|71395.5|71385.5|71395.6|71385.6|71402.5|71392.5|71387.2|71376.2|712
1590459000000|2020-05-26 02:10:00|71395.9|71385.9|71398|71388|71406.9|71396.9|71395.4|71385.4|492
1590459300000|2020-05-26 02:15:00|71398.1|71388.1|71419.2|71409.2|71419.2|71409.2|71391.6|71381.6|635
1590459600000|2020-05-26 02:20:00|71418.9|71408.9|71431.4|71421.4|71433.6|71423.6|71418.7|71408.7|663
1590459900000|2020-05-26 02:25:00|71431.5|71421.5|71425.4|71415.4|71433.6|71423.6|71423.2|71413.2|531
1590460200000|2020-05-26 02:30:00|71425|71415|71435.8|71425.8|71440.6|71430.6|71423.8|71413.8|605
1590460500000|2020-05-26 02:35:00|71435.7|71425.7|71438.2|71428.2|71449.9|71439.9|71431.6|71421.6|661
1590460800000|2020-05-26 02:40:00|71438.3|71428.3|71443|71433|71443.5|71433.5|71430.9|71420.1|626
1590461100000|2020-05-26 02:45:00|71443.1|71433.1|71447.5|71437.5|71450.6|71440.6|71440.7|71430.7|543
1590461400000|2020-05-26 02:50:00|71447.4|71437.4|71437.2|71427.2|71454.7|71444.7|71435.5|71425.5|685
1590461700000|2020-05-26 02:55:00|71437.7|71427.7|71446.5|71436.5|71448.3|71438.3|71436.7|71426.7|575
1590462000000|2020-05-26 03:00:00|71446.4|71436.4|71443.7|71433.7|71453.9|71443.9|71440.5|71430.5|626
1590462300000|2020-05-26 03:05:00|71443.4|71433.4|71439.3|71429.3|71443.8|71433.8|71436.5|71426.5|537
1590462600000|2020-05-26 03:10:00|71439.2|71429.2|71445.2|71435.2|71450.3|71440.3|71438.7|71428.7|496
1590462900000|2020-05-26 03:15:00|71445.3|71435.3|71440|71430|71446.3|71436.3|71434.8|71424.8|598
1590463200000|2020-05-26 03:20:00|71440.5|71430.5|71434.4|71424.4|71442.6|71432.6|71432.8|71422.8|584
1590463500000|2020-05-26 03:25:00|71434.3|71424.3|71441.9|71431.9|71443|71433|71433.3|71423.3|517
1590463800000|2020-05-26 03:30:00|71441.8|71431.8|71445.8|71435.8|71449.4|71439.4|71438.7|71428.7|530
1590464100000|2020-05-26 03:35:00|71445.7|71435.7|71443.3|71433.3|71449.7|71439.7|71441.3|71431.3|498
1590464400000|2020-05-26 03:40:00|71442.8|71432.8|71441.2|71431.2|71443.7|71433.7|71438.4|71428.4|338
1590464700000|2020-05-26 03:45:00|71441.1|71431.1|71437.2|71427.2|71443.5|71433.5|71435.5|71425.5|455
1590465000000|2020-05-26 03:50:00|71437.3|71427.3|71441.7|71431.7|71444.3|71434.3|71437.3|71427.3|385
1590465300000|2020-05-26 03:55:00|71441.3|71431.3|71439|71429|71444.3|71434.3|71434.3|71424.3|413
1590465600000|2020-05-26 04:00:00|71438.9|71428.9|71435.9|71425.9|71439.3|71429.3|71435.3|71425.3|368
1590465900000|2020-05-26 04:05:00|71435.8|71425.8|71437|71427|71439|71429|71434.1|71424.1|318
1590466200000|2020-05-26 04:10:00|71436.9|71426.9|71446.6|71436.6|71447.4|71437.4|71436.5|71426.5|379
1590466500000|2020-05-26 04:15:00|71446.5|71436.5|71448.2|71438.2|71451.6|71441.6|71445.1|71435.1|320
1590466800000|2020-05-26 04:20:00|71448|71438|71443.3|71433.3|71449.1|71439.1|71439.4|71429.4|388
1590467100000|2020-05-26 04:25:00|71443.2|71433.2|71443.6|71433.6|71446.3|71436.3|71442.6|71432.6|311
1590467400000|2020-05-26 04:30:00|71443.7|71433.7|71433.9|71423.9|71443.7|71433.7|71429.8|71419.8|578
1590467700000|2020-05-26 04:35:00|71434.1|71424.1|71425.1|71415.1|71435.6|71425.6|71424.2|71414.2|438
1590468000000|2020-05-26 04:40:00|71425|71415|71428|71418|71431.7|71421.7|71423.5|71413.5|560
1590468300000|2020-05-26 04:45:00|71427.7|71417.7|71430.1|71420.1|71437|71427|71424.1|71414.1|578
1590468600000|2020-05-26 04:50:00|71430.2|71420.2|71434.5|71424.5|71435.9|71425.9|71429.8|71419.8|375
1590468900000|2020-05-26 04:55:00|71434.7|71424.7|71436.9|71426.9|71438.8|71428.8|71432.1|71422.1|336
1590469200000|2020-05-26 05:00:00|71436.5|71426.5|71437.3|71427.3|71443.3|71433.3|71424.1|71410.3|531
1590469500000|2020-05-26 05:05:00|71437.9|71427.9|71435.9|71425.9|71438|71428|71431.9|71421.9|430
1590469800000|2020-05-26 05:10:00|71436.1|71426.1|71438.3|71428.3|71444.1|71434.1|71436|71426|466
1590470100000|2020-05-26 05:15:00|71438|71428|71438|71428|71440.3|71430.3|71435.1|71425.1|417
1590470400000|2020-05-26 05:20:00|71437.2|71427.2|71432.4|71422.4|71442.4|71432.4|71431.7|71421.7|318
1590470700000|2020-05-26 05:25:00|71432.5|71422.5|71429.4|71419.4|71435.4|71425.4|71425.2|71415.2|469
1590471000000|2020-05-26 05:30:00|71429.2|71419.2|71427|71417|71433.2|71423.2|71423.6|71410.6|513
1590471300000|2020-05-26 05:35:00|71426.7|71416.7|71422.8|71412.8|71427|71417|71416.3|71406.3|482
1590471600000|2020-05-26 05:40:00|71422.7|71412.7|71428.4|71418.4|71429.9|71419.9|71422.7|71412.7|559
1590471900000|2020-05-26 05:45:00|71428.5|71418.5|71425|71415|71434.7|71424.7|71424.7|71414.7|531
1590472200000|2020-05-26 05:50:00|71425.2|71415.2|71428.1|71418.1|71429|71419|71424.3|71414.3|468
1590472500000|2020-05-26 05:55:00|71427.9|71417.9|71426.3|71416.3|71432.6|71422.6|71425.4|71415.4|502
1590472800000|2020-05-26 06:00:00|71426|71416|71412.3|71402.3|71431.9|71419.8|71403.8|71393.8|703
1590473100000|2020-05-26 06:05:00|71412.4|71402.4|71423.3|71413.3|71426.9|71416.4|71408.4|71398.4|688
1590473400000|2020-05-26 06:10:00|71423.2|71413.2|71418.9|71408.9|71426.4|71416.4|71415|71405|563
1590473700000|2020-05-26 06:15:00|71419.4|71409.4|71417.8|71407.8|71422.1|71412.1|71409.4|71399.4|622
1590474000000|2020-05-26 06:20:00|71417.7|71407.7|71422|71412|71435.7|71425.7|71415.9|71405.9|591
1590474300000|2020-05-26 06:25:00|71421.9|71411.9|71416.9|71406.9|71426.6|71416.6|71413.4|71403.4|661
1590474600000|2020-05-26 06:30:00|71416.6|71406.6|71433.3|71423.3|71435|71425|71414.1|71404.1|526
1590474900000|2020-05-26 06:35:00|71433.2|71423.2|71466.5|71456.5|71466.5|71456.5|71430.5|71420.5|611
1590475200000|2020-05-26 06:40:00|71466.4|71456.4|71462.2|71452.2|71467.8|71457.8|71456.7|71446.7|574
1590475500000|2020-05-26 06:45:00|71462.3|71452.3|71475.5|71465.5|71479.3|71469.3|71457.7|71447.7|512
1590475800000|2020-05-26 06:50:00|71476.4|71466.4|71473.5|71463.5|71481.8|71471.8|71462|71452|615
1590476100000|2020-05-26 06:55:00|71473.4|71463.4|71481.6|71471.6|71488.2|71478.2|71470.6|71460.6|667
1590476400000|2020-05-26 07:00:00|71481.7|71471.7|71472.1|71462.1|71489.9|71479.9|71469.2|71459.2|697
1590476700000|2020-05-26 07:05:00|71472.2|71462.2|71463.7|71453.7|71485.7|71475.7|71461|71451|670
1590477000000|2020-05-26 07:10:00|71463.8|71453.8|71447.7|71437.7|71476.2|71461.3|71447.7|71434.2|720
1590477300000|2020-05-26 07:15:00|71446.4|71436.4|71442.1|71432.1|71459.2|71444.5|71440.5|71430|600
1590477600000|2020-05-26 07:20:00|71442.6|71432.6|71450.7|71440.7|71457.8|71447.8|71442|71431|567
1590477900000|2020-05-26 07:25:00|71450.6|71440.6|71456.2|71446.2|71465.9|71450.8|71449|71434.6|556
1590478200000|2020-05-26 07:30:00|71456.1|71446.1|71449.3|71439.3|71466.9|71452.3|71447.8|71433.6|515
1590478500000|2020-05-26 07:35:00|71449.2|71439.2|71447.4|71437.4|71452.8|71439.6|71440.9|71428|500
1590478800000|2020-05-26 07:40:00|71448.4|71438.4|71465.9|71455.9|71466|71456|71445.9|71435.9|571
1590479100000|2020-05-26 07:45:00|71465.8|71455.8|71460.7|71450.7|71471.1|71460|71459.7|71446|566
1590479400000|2020-05-26 07:50:00|71460.5|71450.5|71475.9|71465.9|71479.6|71467.5|71459.2|71449.2|495
1590479700000|2020-05-26 07:55:00|71475.5|71465.5|71464|71454|71481|71466.6|71462.3|71452.3|576
1590480000000|2020-05-26 08:00:00|71464.2|71454.2|71481.2|71471.2|71490|71475|71461.6|71451.6|600
1590480300000|2020-05-26 08:05:00|71481.4|71471.4|71472.1|71462.1|71485.3|71472.8|71471.3|71461.3|547
1590480600000|2020-05-26 08:10:00|71472.3|71462.3|71474.5|71464.5|71480.9|71470.9|71472.1|71462.1|555
1590480900000|2020-05-26 08:15:00|71473.7|71463.7|71475.4|71465.4|71481.1|71466.2|71466.5|71455.6|476
1590481200000|2020-05-26 08:20:00|71475.1|71465.1|71478.5|71468.5|71481.2|71468.5|71464.1|71447.9|577
1590481500000|2020-05-26 08:25:00|71478.6|71468.6|71465.7|71455.7|71481.3|71470.3|71458.1|71442.8|617
1590481800000|2020-05-26 08:30:00|71466|71456|71455.4|71445.4|71469.3|71457.9|71453.9|71441.1|538
1590482100000|2020-05-26 08:35:00|71455.6|71445.6|71450.5|71440.5|71461.3|71451.3|71449.4|71436.2|477
1590482400000|2020-05-26 08:40:00|71450.9|71440.9|71447.6|71427.6|71456.1|71441.3|71438.7|71424.5|543
1590482700000|2020-05-26 08:45:00|71447.4|71427.4|71438|71428|71448.8|71436.2|71437|71423|582
1590483000000|2020-05-26 08:50:00|71438.3|71428.3|71428.2|71418.2|71439|71429|71424.7|71409.1|549
1590483300000|2020-05-26 08:55:00|71428.5|71418.5|71417.5|71407.5|71428.5|71418.5|71412.6|71397.7|556
1590483600000|2020-05-26 09:00:00|71417.2|71407.2|71410|71400|71422.8|71407.7|71409.8|71396|572
1590483900000|2020-05-26 09:05:00|71409.9|71399.9|71396.9|71386.9|71411|71401|71390.3|71380.3|628
1590484200000|2020-05-26 09:10:00|71396.8|71386.8|71402.9|71392.9|71413.8|71398.7|71388.3|71375.6|639
1590484500000|2020-05-26 09:15:00|71402.8|71392.8|71404.7|71394.7|71414.8|71400|71400.3|71386.4|530
1590484800000|2020-05-26 09:20:00|71404.8|71394.8|71423.9|71413.9|71427|71413.9|71404.5|71389.8|475
1590485100000|2020-05-26 09:25:00|71423.8|71413.8|71418.9|71408.9|71427.8|71415.2|71417.6|71404.3|518
1590485400000|2020-05-26 09:30:00|71418.6|71408.6|71427.4|71417.4|71433.5|71420.3|71413.6|71403.6|467
1590485700000|2020-05-26 09:35:00|71427.5|71417.5|71442.8|71432.8|71451.7|71434.4|71426.9|71416.9|491
1590486000000|2020-05-26 09:40:00|71442.7|71432.7|71443.2|71433.2|71454.1|71439.9|71438.7|71425.4|458
1590486300000|2020-05-26 09:45:00|71443.3|71433.3|71442.5|71432.5|71449.7|71435.1|71437.2|71426.2|425
1590486600000|2020-05-26 09:50:00|71442.4|71432.4|71445.8|71425.8|71461.4|71447.8|71442|71425.8|463
1590486900000|2020-05-26 09:55:00|71446.3|71426.3|71438.7|71418.7|71454|71438.3|71430|71414.7|629
1590487200000|2020-05-26 10:00:00|71438.8|71418.8|71424.4|71404.4|71438.8|71421.9|71420.6|71402.6|626
1590487500000|2020-05-26 10:05:00|71424.3|71404.3|71429|71409|71431.8|71412.2|71422.2|71403.4|422
1590487800000|2020-05-26 10:10:00|71428.6|71408.6|71430.4|71410.4|71432.5|71417.2|71423.5|71407.8|350
1590488100000|2020-05-26 10:15:00|71430.3|71410.3|71414.7|71394.7|71431.3|71415.9|71404.3|71386.5|688
1590488400000|2020-05-26 10:20:00|71414.6|71394.6|71425.3|71405.3|71427.1|71411.1|71408.4|71391.8|466
1590488700000|2020-05-26 10:25:00|71425.8|71405.8|71418.5|71398.5|71428.9|71410.8|71406.6|71390.7|487
1590489000000|2020-05-26 10:30:00|71417.9|71397.9|71407.4|71387.4|71418.8|71403.7|71406.9|71387|492
1590489300000|2020-05-26 10:35:00|71407.2|71387.2|71460.7|71440.7|71477.6|71457.6|71407.1|71387.1|810
1590489600000|2020-05-26 10:40:00|71460.8|71440.8|71463.9|71443.9|71468.5|71448.5|71449.8|71433.7|648
1590489900000|2020-05-26 10:45:00|71463.8|71443.8|71452.6|71432.6|71464|71444|71438|71418|655
1590490200000|2020-05-26 10:50:00|71452.3|71432.3|71470.5|71450.5|71470.5|71456|71444.2|71424.2|645
1590490500000|2020-05-26 10:55:00|71470.4|71450.4|71457.7|71437.7|71475.6|71459.6|71450.1|71430.7|641
1590490800000|2020-05-26 11:00:00|71458|71438|71454|71434|71461.6|71444|71445.6|71426.6|639
1590491100000|2020-05-26 11:05:00|71453.9|71433.9|71444.3|71424.3|71456.4|71436.4|71441.4|71423.4|704
1590491400000|2020-05-26 11:10:00|71444.2|71424.2|71448.1|71428.1|71449.7|71431.6|71435.7|71416.8|676
1590491700000|2020-05-26 11:15:00|71447.7|71427.7|71437.9|71417.9|71452.8|71435|71437|71417|533
1590492000000|2020-05-26 11:20:00|71438|71418|71443.9|71423.9|71447.7|71432.6|71430.9|71415.5|399
1590492300000|2020-05-26 11:25:00|71445.1|71425.1|71435.3|71415.3|71448.6|71432.9|71431.1|71411.1|570
1590492600000|2020-05-26 11:30:00|71435.2|71415.2|71436.9|71416.9|71443.9|71423.9|71433.5|71413.5|517
1590492900000|2020-05-26 11:35:00|71437|71417|71431.9|71411.9|71438.2|71420.4|71426.4|71407|460
1590493200000|2020-05-26 11:40:00|71432|71412|71441.7|71421.7|71445.5|71430.4|71426.1|71409.5|707
1590493500000|2020-05-26 11:45:00|71441.8|71421.8|71424.2|71414.2|71443.8|71431|71422.4|71406.4|582
1590493800000|2020-05-26 11:50:00|71424.6|71414.6|71396.5|71376.5|71429.9|71414.6|71396.5|71376.5|649
1590494100000|2020-05-26 11:55:00|71396.6|71376.6|71394.6|71374.6|71403.3|71383.3|71390.4|71370.4|750
1590494400000|2020-05-26 12:00:00|71394.4|71374.4|71404.8|71384.8|71409.9|71394.9|71393.2|71373.2|741
1590494700000|2020-05-26 12:05:00|71404.9|71384.9|71408.7|71388.7|71413.4|71393.4|71402.5|71384.9|659
1590495000000|2020-05-26 12:10:00|71408.9|71388.9|71397.6|71377.6|71411.5|71391.5|71392.6|71375.8|652
1590495300000|2020-05-26 12:15:00|71397.5|71377.5|71393.4|71373.4|71398.9|71378.9|71384.7|71367.4|630
1590495600000|2020-05-26 12:20:00|71393.7|71373.7|71392.6|71372.6|71397.8|71377.8|71389.4|71369.4|509
1590495900000|2020-05-26 12:25:00|71392.4|71372.4|71394.7|71374.7|71395.6|71375.6|71383.1|71368.2|448
1590496200000|2020-05-26 12:30:00|71394.6|71374.6|71409|71389|71412|71392|71393.3|71373.3|607
1590496500000|2020-05-26 12:35:00|71409.1|71389.1|71396.5|71376.5|71410.2|71395|71391.2|71373.2|506
1590496800000|2020-05-26 12:40:00|71396.6|71376.6|71398|71378|71398.6|71380.2|71386.1|71370.5|479
1590497100000|2020-05-26 12:45:00|71397.9|71377.9|71390.6|71380.6|71397.9|71380.8|71387.4|71370.5|433
1590497400000|2020-05-26 12:50:00|71390.5|71380.5|71395.4|71375.4|71396.5|71381.6|71386.7|71372|486
1590497700000|2020-05-26 12:55:00|71395.7|71375.7|71386.9|71366.9|71396.2|71379.9|71381.3|71366.3|616
1590498000000|2020-05-26 13:00:00|71386.8|71366.8|71377.1|71357.1|71388|71371.4|71361|71347.2|750
1590498300000|2020-05-26 13:05:00|71376.8|71356.8|71369.1|71359.1|71380.5|71367.1|71367.8|71353|609
1590498600000|2020-05-26 13:10:00|71369|71359|71372.3|71362.3|71379.4|71363.8|71361.1|71346.4|709
1590498900000|2020-05-26 13:15:00|71372.4|71362.4|71378.9|71368.9|71395.5|71378.3|71370.7|71356.8|716
1590499200000|2020-05-26 13:20:00|71378.8|71368.8|71374|71354|71385.4|71370.4|71368.6|71353.3|614
1590499500000|2020-05-26 13:25:00|71374.1|71354.1|71383.9|71363.9|71385.6|71371.2|71369.4|71354.1|640
1590499800000|2020-05-26 13:30:00|71383.7|71363.7|71391.5|71371.5|71401.4|71384.9|71372.8|71358.2|861
1590500100000|2020-05-26 13:35:00|71391.6|71371.6|71396.8|71386.8|71404|71387.5|71383.3|71369.8|772
1590500400000|2020-05-26 13:40:00|71396.6|71386.6|71388.8|71368.8|71406.9|71386.9|71383.7|71368.8|728
1590500700000|2020-05-26 13:45:00|71388.6|71368.6|71404.8|71384.8|71406.4|71388.5|71375.1|71360.6|714
1590501000000|2020-05-26 13:50:00|71405|71385|71401.6|71391.6|71412.1|71396.8|71396|71381.3|696
1590501300000|2020-05-26 13:55:00|71401.7|71391.7|71396.7|71376.7|71407.6|71391.9|71394.7|71374.7|523
1590501600000|2020-05-26 14:00:00|71396.1|71376.1|71396.5|71376.5|71402|71387.1|71386.7|71366.7|730
1590501900000|2020-05-26 14:05:00|71396.4|71376.4|71411.5|71391.5|71413.5|71398.6|71378.1|71363.2|737
1590502200000|2020-05-26 14:10:00|71411.4|71391.4|71421.8|71401.8|71429.7|71413.6|71409.3|71389.3|818
1590502500000|2020-05-26 14:15:00|71421.4|71401.4|71417.9|71397.9|71426.9|71407.9|71411.5|71396|722
1590502800000|2020-05-26 14:20:00|71418|71398|71419.7|71399.7|71420.6|71401.3|71395|71379.1|728
1590503100000|2020-05-26 14:25:00|71419.6|71399.6|71416.9|71396.9|71422.3|71407.1|71409.9|71393.8|627
1590503400000|2020-05-26 14:30:00|71416.7|71396.7|71399.3|71379.3|71420.1|71403|71396.7|71377.9|699
1590503700000|2020-05-26 14:35:00|71398.7|71378.7|71410.7|71390.7|71411.4|71394.1|71390.2|71373.9|799
1590504000000|2020-05-26 14:40:00|71410.2|71390.2|71420.1|71400.1|71423.2|71407.1|71399.6|71384.3|712
1590504300000|2020-05-26 14:45:00|71420.3|71400.3|71431.2|71411.2|71431.5|71411.5|71411.4|71392.1|621
1590504600000|2020-05-26 14:50:00|71430.9|71410.9|71419.7|71399.7|71431.3|71415.2|71406.9|71391.1|705
1590504900000|2020-05-26 14:55:00|71419.6|71399.6|71430|71410|71439.6|71422.6|71419.3|71399.3|824
1590505200000|2020-05-26 15:00:00|71430.5|71410.5|71424|71404|71438.6|71420.2|71418|71398.4|825
1590505500000|2020-05-26 15:05:00|71423.9|71403.9|71413.5|71393.5|71425.3|71407.6|71409.4|71390.3|783
1590505800000|2020-05-26 15:10:00|71413.4|71393.4|71419.5|71399.5|71425.4|71408.7|71410.3|71393|624
1590506100000|2020-05-26 15:15:00|71418.8|71398.8|71415.7|71405.7|71423.5|71408.2|71404.8|71389.9|745
1590506400000|2020-05-26 15:20:00|71415.1|71405.1|71419.3|71399.3|71421.7|71406.6|71404.3|71390|678
1590506700000|2020-05-26 15:25:00|71414.2|71404.2|71446.3|71426.3|71470.3|71450.3|71409.2|71395.5|837
1590507000000|2020-05-26 15:30:00|71444.5|71424.5|71440.9|71420.9|71450.1|71436|71433.8|71418|819
1590507300000|2020-05-26 15:35:00|71441|71421|71452|71432|71453.5|71438.7|71431.1|71416.3|680
1590507600000|2020-05-26 15:40:00|71452.3|71432.3|71469.5|71449.5|71471|71456.7|71446.5|71431.1|693
1590507900000|2020-05-26 15:45:00|71469.2|71449.2|71477.1|71457.1|71479.4|71463.3|71458.5|71441.2|660
1590508200000|2020-05-26 15:50:00|71477|71457|71479.3|71469.3|71487.5|71472.9|71472.5|71457|601
1590508500000|2020-05-26 15:55:00|71479.4|71469.4|71487.8|71467.8|71489.1|71474.8|71471.7|71456.4|572
1590508800000|2020-05-26 16:00:00|71487.7|71467.7|71488.8|71468.8|71498.2|71483.4|71481|71466.6|483
1590509100000|2020-05-26 16:05:00|71488.9|71468.9|71492.7|71472.7|71496.9|71481.9|71484.5|71466.9|446
1590509400000|2020-05-26 16:10:00|71492.9|71472.9|71487.6|71477.6|71493.4|71478.3|71479.3|71464.2|466
1590509700000|2020-05-26 16:15:00|71487.7|71477.7|71490.6|71470.6|71493.6|71478.8|71480|71465.2|462
1590510000000|2020-05-26 16:20:00|71490.7|71470.7|71470.9|71460.9|71491.2|71477|71469.5|71454.6|549
1590510300000|2020-05-26 16:25:00|71471|71461|71475.8|71465.8|71486|71471.2|71470.7|71456|578
1590510600000|2020-05-26 16:30:00|71475.7|71465.7|71468.2|71448.2|71480.8|71466.2|71462.4|71447.7|492
1590510900000|2020-05-26 16:35:00|71468.3|71448.3|71461.2|71441.2|71470.4|71454.8|71452.7|71437.6|502
1590511200000|2020-05-26 16:40:00|71461.4|71441.4|71465.6|71445.6|71466.7|71451.4|71451.4|71436.1|419
1590511500000|2020-05-26 16:45:00|71465.4|71445.4|71458.2|71448.2|71467.8|71453|71454.6|71439.6|409
1590511800000|2020-05-26 16:50:00|71458|71448|71451.4|71441.4|71464.9|71449.7|71449.1|71433.7|505
1590512100000|2020-05-26 16:55:00|71451.5|71441.5|71445.1|71435.1|71458.2|71443.2|71441|71426.6|538
1590512400000|2020-05-26 17:00:00|71445.2|71435.2|71443.5|71433.5|71451.4|71436.2|71436.3|71421.3|528
1590512700000|2020-05-26 17:05:00|71443.1|71433.1|71445.8|71425.8|71450.8|71435.9|71434.9|71420.1|551
1590513000000|2020-05-26 17:10:00|71445.9|71425.9|71448.5|71428.5|71451|71436.1|71436.6|71421.4|519
1590513300000|2020-05-26 17:15:00|71449|71429|71439.5|71419.5|71450.1|71431.3|71426.7|71412.8|495
1590513600000|2020-05-26 17:20:00|71439.6|71419.6|71433.3|71413.3|71442.1|71427.4|71426.4|71412.2|602
1590513900000|2020-05-26 17:25:00|71433.2|71413.2|71433.8|71413.8|71440.3|71425.5|71424.4|71409.3|557
1590514200000|2020-05-26 17:30:00|71433.6|71413.6|71437.8|71417.8|71439.1|71423.5|71428.1|71412.3|459
1590514500000|2020-05-26 17:35:00|71438.4|71418.4|71437.5|71417.5|71443|71427.5|71431|71416.2|354
1590514800000|2020-05-26 17:40:00|71438|71418|71428.8|71408.8|71441.6|71424.6|71417.7|71401.5|612
1590515100000|2020-05-26 17:45:00|71428.9|71408.9|71431|71421|71437.2|71421.2|71425.6|71408.9|463
1590515400000|2020-05-26 17:50:00|71436.1|71416.1|71444|71434|71449.5|71435|71431.9|71416.1|314
1590515700000|2020-05-26 17:55:00|71443.8|71433.8|71436.2|71426.2|71449.3|71434.2|71435.5|71420.8|485
1590516000000|2020-05-26 18:00:00|71441.4|71421.4|71441.8|71431.8|71448|71433.4|71435.9|71421.4|417
1590516300000|2020-05-26 18:05:00|71447|71427|71443|71433|71448.9|71433.7|71438.4|71423.5|387
1590516600000|2020-05-26 18:10:00|71442.9|71432.9|71448.8|71438.8|71457.3|71441.5|71442.6|71429.5|456
1590516900000|2020-05-26 18:15:00|71448.9|71438.9|71440.5|71430.5|71457|71442.3|71439.1|71424.7|368
1590517200000|2020-05-26 18:20:00|71440.8|71430.8|71444.7|71424.7|71449.9|71434.9|71437.7|71423.3|333
1590517500000|2020-05-26 18:25:00|71439.5|71429.5|71440.8|71420.8|71450.2|71434.6|71435.4|71419.7|427
1590517800000|2020-05-26 18:30:00|71440.5|71420.5|71440.8|71420.8|71442.4|71427|71429.4|71412.8|511
1590518100000|2020-05-26 18:35:00|71441.5|71421.5|71439|71419|71442.5|71427.2|71431.4|71416.4|380
1590518400000|2020-05-26 18:40:00|71438.8|71418.8|71431.9|71411.9|71439.1|71424|71430.3|71411|412
1590518700000|2020-05-26 18:45:00|71431.2|71411.2|71431.1|71411.1|71432.4|71412.4|71429.5|71409.5|289
1590519000000|2020-05-26 18:50:00|71431.4|71411.4|71431.2|71411.2|71433.1|71416.2|71426.2|71410.4|314
1590519300000|2020-05-26 18:55:00|71431.1|71411.1|71420.5|71400.5|71432|71415.6|71416.7|71400.2|431
1590519600000|2020-05-26 19:00:00|71421|71401|71425.4|71405.4|71427.2|71407.2|71416|71399.4|414
1590519900000|2020-05-26 19:05:00|71425.2|71405.2|71416.1|71396.1|71425.8|71405.8|71413.7|71393.7|353
1590520200000|2020-05-26 19:10:00|71416|71396|71422.2|71402.2|71425.1|71405.1|71414.7|71395.3|351
1590520500000|2020-05-26 19:15:00|71422.3|71402.3|71422.9|71402.9|71426|71406|71415|71395|407
1590520800000|2020-05-26 19:20:00|71423|71403|71411.8|71391.8|71424.1|71406.5|71410.9|71391.5|354
1590521100000|2020-05-26 19:25:00|71411.5|71391.5|71415.2|71395.2|71416.1|71396.1|71410.1|71390.1|401
1590521400000|2020-05-26 19:30:00|71414.9|71394.9|71472|71452|71472|71452|71412.1|71392.1|474
1590521700000|2020-05-26 19:35:00|71471.9|71451.9|71459.2|71439.2|71477.3|71457.3|71439.2|71419.2|814
1590522000000|2020-05-26 19:40:00|71458.7|71438.7|71484.3|71464.3|71484.5|71464.5|71458.7|71438.7|567
1590522300000|2020-05-26 19:45:00|71484.4|71464.4|71486.7|71466.7|71487|71467|71474.2|71454.2|505
1590522600000|2020-05-26 19:50:00|71485.5|71465.5|71491.3|71471.3|71491.5|71471.5|71465.3|71445.3|685
1590522900000|2020-05-26 19:55:00|71490.8|71470.8|71497.5|71477.5|71502.1|71482.1|71488.9|71468.9|478
1590523200000|2020-05-26 20:00:00|71497.1|71477.1|71484.4|71464.4|71499.3|71479.3|71482|71462|368
1590523500000|2020-05-26 20:05:00|71484.3|71464.3|71488.7|71468.7|71495.2|71475.2|71483.8|71463.8|303
1590523800000|2020-05-26 20:10:00|71488.1|71468.1|71486|71466|71494.6|71474.6|71481.6|71461.6|482
1590524100000|2020-05-26 20:15:00|71485.9|71465.9|71483.2|71463.2|71490|71470|71482.5|71462.5|213
1590524400000|2020-05-26 20:20:00|71483.3|71463.3|71472.8|71452.8|71484.2|71464.2|71471.2|71451.2|390
1590524700000|2020-05-26 20:25:00|71473.3|71453.3|71475.7|71455.7|71476.9|71456.9|71469.5|71449.5|236
1590525000000|2020-05-26 20:30:00|71475.9|71455.9|71474.9|71454.9|71477.7|71457.7|71472.8|71452.8|154
1590525300000|2020-05-26 20:35:00|71475.9|71455.9|71472.9|71452.9|71478.9|71458.9|71472.5|71452.5|169
1590525600000|2020-05-26 20:40:00|71473.2|71453.2|71471.1|71439.9|71475.1|71455.1|71467.6|71439.9|197
1590525900000|2020-05-26 20:45:00|71467.8|71447.8|71470.4|71450.4|71472|71452|71466.2|71446.2|121
1590526200000|2020-05-26 20:50:00|71470.5|71450.5|71469.8|71449.8|71471.5|71451.5|71468.2|71448.2|109
1590526500000|2020-05-26 20:55:00|71477.5|71457.5|71478.2|71432.2|71479.4|71459.4|71467.2|71432.2|262
1590526800000|2020-05-26 21:00:00|71479.7|71424.3|71477.5|71430.6|71494.6|71432.9|71464.5|71420.9|99
1590527100000|2020-05-26 21:05:00|71467.2|71423.2|71464.3|71444.3|71496.3|71447.6|71463|71418.4|111
1590527400000|2020-05-26 21:10:00|71465.9|71425.9|71473.4|71438.3|71496.3|71446.9|71463.7|71422.9|109
1590527700000|2020-05-26 21:15:00|71484.3|71436.8|71463|71443|71494.2|71446.9|71463|71423.1|125
1590528000000|2020-05-26 21:20:00|71481.4|71430.9|71481|71432.9|71494.3|71446.9|71463.5|71419.7|115
1590528300000|2020-05-26 21:25:00|71475.1|71436.9|71481|71432.9|71489.8|71446.9|71464.1|71420.3|99
1590528600000|2020-05-26 21:30:00|71494|71427.2|71479.9|71434.3|71494|71448|71466.5|71418.2|117
1590528900000|2020-05-26 21:35:00|71484.3|71426.2|71484.1|71443.9|71492.7|71448|71466.7|71425.9|327
1590529200000|2020-05-26 21:40:00|71492.8|71445.1|71489.7|71436.7|71502.6|71458.5|71469.7|71432|276
1590529500000|2020-05-26 21:45:00|71490.2|71439.9|71483.3|71450.1|71503|71458.2|71472.4|71435.5|173
1590529800000|2020-05-26 21:50:00|71482.5|71450.3|71491.4|71441.2|71496.4|71453.7|71471|71437.1|218
1590530100000|2020-05-26 21:55:00|71492.4|71441.1|71485.7|71436.2|71499.4|71452.4|71473.6|71426|190
1590530400000|2020-05-26 22:00:00|71484.3|71434.8|71467|71437|71494|71445.1|71462.1|71427.3|301
1590530700000|2020-05-26 22:05:00|71477.2|71434.9|71482.9|71419.1|71486.1|71445.1|71464.1|71419.1|210
1590531000000|2020-05-26 22:10:00|71485.5|71417.2|71473.8|71430.7|71487.4|71441.4|71468.8|71417.2|189
1590531300000|2020-05-26 22:15:00|71478|71427.1|71476.1|71431.8|71479.2|71445.3|71459.3|71426.6|444
1590531600000|2020-05-26 22:20:00|71479.4|71429.3|71461.8|71441.8|71484.3|71445.1|71450.6|71428.3|620
1590531900000|2020-05-26 22:25:00|71461.7|71441.7|71465.3|71445.3|71472|71447.6|71458.5|71434.2|481
1590532200000|2020-05-26 22:30:00|71465.2|71445.2|71465.9|71445.9|71467.7|71447.7|71462.2|71442.2|395
1590532500000|2020-05-26 22:35:00|71465.7|71445.7|71466.5|71446.5|71468.6|71448.6|71462.7|71442.7|350
1590532800000|2020-05-26 22:40:00|71468.2|71448.2|71469.3|71449.3|71472.1|71452.1|71463.4|71443.4|477
1590533100000|2020-05-26 22:45:00|71469.4|71449.4|71467.6|71447.6|71472.9|71452.9|71463.5|71443.5|501
1590533400000|2020-05-26 22:50:00|71467.5|71447.5|71474.6|71454.6|71479.4|71459.4|71463.8|71438.5|260
1590533700000|2020-05-26 22:55:00|71474.8|71454.8|71478.1|71458.1|71480.1|71460.1|71469.3|71449.3|475
1590534000000|2020-05-26 23:00:00|71477.6|71457.6|71471.1|71451.1|71479.6|71459.6|71464.3|71437.5|444
1590534300000|2020-05-26 23:05:00|71471.2|71451.2|71469.9|71449.9|71474.3|71451.7|71465.2|71436.7|417
1590534600000|2020-05-26 23:10:00|71470|71450|71470.9|71450.9|71472.5|71452.4|71465.4|71436.8|448
1590534900000|2020-05-26 23:15:00|71470.8|71450.8|71471.1|71451.1|71473.7|71453.7|71468.7|71448.7|382
1590535200000|2020-05-26 23:20:00|71471|71451|71470.6|71450.6|71475.3|71453.9|71464.7|71438.7|427
1590535500000|2020-05-26 23:25:00|71471.9|71451.9|71473.8|71453.8|71474.2|71454.2|71467.8|71447.8|315
1590535800000|2020-05-26 23:30:00|71473.4|71453.4|71475.8|71455.8|71476.4|71456.4|71468.3|71448.3|370
1590536100000|2020-05-26 23:35:00|71475.1|71455.1|71462.1|71442.1|71476.1|71456.1|71457.1|71435.6|490
1590536400000|2020-05-26 23:40:00|71461.4|71441.4|71471.6|71451.6|71473.5|71453.5|71459.7|71439.7|518
1590536700000|2020-05-26 23:45:00|71471.7|71451.7|71474.7|71444.7|71476.4|71453.7|71468.9|71442.6|700
1590537000000|2020-05-26 23:50:00|71469.6|71449.6|71470.5|71450.5|71471.8|71451.8|71466.7|71446.7|569
1590537300000|2020-05-26 23:55:00|71470.7|71450.7|71473.5|71453.5|71476.1|71454.7|71467|71445.1|345
1590537600000|2020-05-27 00:00:00|71473.6|71453.6|71467|71447|71473.8|71453.8|71457.7|71437.7|577
1590537900000|2020-05-27 00:05:00|71466.3|71446.3|71475.6|71455.6|71477.2|71457.2|71459.7|71439.7|568
1590538200000|2020-05-27 00:10:00|71475.8|71455.8|71495.8|71475.8|71497.5|71477.5|71475.3|71455.3|599
1590538500000|2020-05-27 00:15:00|71496.1|71476.1|71489.5|71469.5|71502.2|71482.2|71486.7|71466.7|570
1590538800000|2020-05-27 00:20:00|71489.6|71469.6|71484.6|71464.6|71490.2|71470.2|71478.5|71458.5|428
1590539100000|2020-05-27 00:25:00|71484.7|71464.7|71483|71463|71487.7|71467.7|71477.6|71457.6|446
1590539400000|2020-05-27 00:30:00|71483.1|71463.1|71486.4|71466.4|71501.4|71481.4|71482.8|71462.8|589
1590539700000|2020-05-27 00:35:00|71485.7|71465.7|71486.2|71466.2|71490.7|71470.7|71481.9|71461.9|579
1590540000000|2020-05-27 00:40:00|71486.1|71466.1|71506.2|71486.2|71508.3|71488.3|71485.8|71465.8|524
1590540300000|2020-05-27 00:45:00|71505.6|71485.6|71502.9|71482.9|71523.9|71504.7|71498.4|71482.4|666
1590540600000|2020-05-27 00:50:00|71496.1|71486.1|71490|71470|71512.1|71492.1|71482.2|71462.2|683
1590540900000|2020-05-27 00:55:00|71491.9|71471.9|71496.4|71476.4|71504.1|71485.7|71479.2|71459.2|653
1590541200000|2020-05-27 01:00:00|71496.5|71476.5|71477.6|71457.6|71500|71480|71475.8|71455.8|696
1590541500000|2020-05-27 01:05:00|71477.9|71457.9|71486|71466|71493|71473|71477|71457|721
1590541800000|2020-05-27 01:10:00|71485.6|71465.6|71488.2|71468.2|71499.9|71479.9|71477|71462.2|550
1590542100000|2020-05-27 01:15:00|71488.1|71468.1|71456.4|71436.4|71488.2|71468.2|71438.3|71418.3|709
1590542400000|2020-05-27 01:20:00|71456.6|71436.6|71460|71440|71464.3|71444.3|71452.1|71432.1|620
1590542700000|2020-05-27 01:25:00|71460.1|71440.1|71461.6|71441.6|71462.3|71443.1|71447.1|71427.1|612
1590543000000|2020-05-27 01:30:00|71461.5|71441.5|71466.2|71456.2|71484.4|71468.1|71458.3|71438.3|728
1590543300000|2020-05-27 01:35:00|71470.8|71450.8|71479.1|71459.1|71489.4|71469.4|71461.7|71446.9|666
1590543600000|2020-05-27 01:40:00|71479.2|71459.2|71483.1|71463.1|71484.2|71466.3|71462.4|71447.3|716
1590543900000|2020-05-27 01:45:00|71483|71463|71516.4|71496.4|71517.7|71502.3|71472.2|71457|732
1590544200000|2020-05-27 01:50:00|71516.3|71496.3|71541|71521|71547.8|71531.8|71511.1|71494.7|874
1590544500000|2020-05-27 01:55:00|71541.1|71521.1|71559.1|71539.1|71559.1|71543|71537.9|71520.9|816
1590544800000|2020-05-27 02:00:00|71559|71539|71597.9|71577.9|71608.9|71591.9|71541.6|71526|902
1590545100000|2020-05-27 02:05:00|71597.7|71577.7|71588.2|71568.2|71599.4|71583.3|71575.2|71560.2|789
1590545400000|2020-05-27 02:10:00|71588.4|71568.4|71595.3|71575.3|71606.8|71591.8|71580.7|71562.7|794
1590545700000|2020-05-27 02:15:00|71595.4|71575.4|71617.9|71597.9|71627.7|71611.4|71590.8|71575.3|816
1590546000000|2020-05-27 02:20:00|71618|71598|71690.1|71670.1|71708.5|71688.5|71614.3|71598|917
1590546300000|2020-05-27 02:25:00|71689.8|71669.8|71676.9|71656.9|71689.8|71673.5|71650.3|71630.3|894
1590546600000|2020-05-27 02:30:00|71676.7|71656.7|71674.5|71654.5|71688.2|71673.7|71650.3|71633.3|772
1590546900000|2020-05-27 02:35:00|71674.6|71654.6|71694.6|71674.6|71697.2|71682.6|71664.7|71647.4|669
1590547200000|2020-05-27 02:40:00|71693.8|71673.8|71654.9|71634.9|71693.8|71676.1|71650|71634.7|659
1590547500000|2020-05-27 02:45:00|71654.8|71634.8|71643.7|71633.7|71660.8|71648|71643.7|71628.8|794
1590547800000|2020-05-27 02:50:00|71643.1|71633.1|71650.6|71630.6|71663.6|71651.2|71643.1|71629|700
1590548100000|2020-05-27 02:55:00|71650.7|71630.7|71642.1|71622.1|71650.9|71631.3|71626.6|71612.1|686
1590548400000|2020-05-27 03:00:00|71641|71621|71638|71618|71645.7|71628.9|71624.9|71609.9|749
1590548700000|2020-05-27 03:05:00|71638.1|71618.1|71655.9|71635.9|71658|71642.9|71635.2|71617.8|602
1590549000000|2020-05-27 03:10:00|71656|71636|71662.3|71642.3|71664.6|71647.7|71632|71617.2|774
1590549300000|2020-05-27 03:15:00|71662.2|71642.2|71657.8|71637.8|71676|71660.1|71649.7|71634.1|682
1590549600000|2020-05-27 03:20:00|71657.5|71637.5|71649.6|71639.6|71668.1|71654.3|71649.6|71633.9|631
1590549900000|2020-05-27 03:25:00|71654.4|71634.4|71641.3|71631.3|71655.2|71638.4|71624.8|71611.3|640
1590550200000|2020-05-27 03:30:00|71641.6|71631.6|71643.3|71633.3|71657.8|71643.8|71640.7|71626.4|553
1590550500000|2020-05-27 03:35:00|71643.2|71633.2|71646.4|71636.4|71651.4|71637|71637.1|71623.2|572
1590550800000|2020-05-27 03:40:00|71646.3|71636.3|71650.6|71640.6|71657.3|71642.5|71639.6|71625|557
1590551100000|2020-05-27 03:45:00|71650.5|71640.5|71648.9|71638.9|71659.8|71646.2|71646.3|71631.3|469
1590551400000|2020-05-27 03:50:00|71649|71639|71664.5|71654.5|71669.7|71655.8|71648.7|71633.5|496
1590551700000|2020-05-27 03:55:00|71669.4|71649.4|71686.3|71676.3|71693|71678.4|71664.7|71649.1|588
1590552000000|2020-05-27 04:00:00|71686.5|71676.5|71758|71738|71768.9|71748.9|71686|71670.9|836
1590552300000|2020-05-27 04:05:00|71757.7|71737.7|71734.4|71724.4|71763.2|71748.3|71727.9|71712.7|738
1590552600000|2020-05-27 04:10:00|71734.2|71724.2|71746.4|71726.4|71746.7|71731.3|71734.1|71714.8|651
1590552900000|2020-05-27 04:15:00|71746.5|71726.5|71737.9|71717.9|71755.3|71740.6|71732.7|71717.5|626
1590553200000|2020-05-27 04:20:00|71738|71718|71738.2|71718.2|71753.8|71738.6|71729.9|71713.2|655
1590553500000|2020-05-27 04:25:00|71738.3|71718.3|71745.1|71725.1|71745.1|71726.7|71726.2|71710.4|629
1590553800000|2020-05-27 04:30:00|71744.3|71724.3|71764.6|71744.6|71767.4|71752.3|71744.3|71724.3|605
1590554100000|2020-05-27 04:35:00|71764.5|71744.5|71761.1|71741.1|71773.3|71757.6|71759.1|71740.5|503
1590554400000|2020-05-27 04:40:00|71761.2|71741.2|71760.2|71740.2|71762.9|71747.6|71750.3|71734.7|568
1590554700000|2020-05-27 04:45:00|71760.3|71740.3|71761.4|71741.4|71765.8|71750.4|71754.1|71738.7|568
1590555000000|2020-05-27 04:50:00|71761.1|71741.1|71754.5|71734.5|71765|71749.7|71748.9|71733.4|516
1590555300000|2020-05-27 04:55:00|71754.1|71734.1|71752.8|71732.8|71756.2|71741.5|71747.3|71732|429
1590555600000|2020-05-27 05:00:00|71753|71733|71752.3|71732.3|71766.9|71749.9|71742.5|71727.5|558
1590555900000|2020-05-27 05:05:00|71752.4|71732.4|71733.8|71713.8|71754.1|71739.2|71722|71707.4|708
1590556200000|2020-05-27 05:10:00|71733.6|71713.6|71749.8|71729.8|71751.5|71735.9|71726.1|71711.2|606
1590556500000|2020-05-27 05:15:00|71750.1|71730.1|71740.1|71730.1|71753.4|71737.6|71738.7|71722.8|582
1590556800000|2020-05-27 05:20:00|71740|71730|71743.8|71723.8|71746.6|71731.5|71732.6|71716.8|560
1590557100000|2020-05-27 05:25:00|71743.9|71723.9|71737.9|71717.9|71750.2|71735.2|71730.1|71714.9|526
1590557400000|2020-05-27 05:30:00|71738.2|71718.2|71757|71737|71757.4|71742.7|71733.4|71717.9|645
1590557700000|2020-05-27 05:35:00|71757.1|71737.1|71735.1|71715.1|71757.1|71739.1|71730.2|71715|667
1590558000000|2020-05-27 05:40:00|71735.5|71715.5|71729|71709|71735.9|71720.2|71705.9|71690.8|668
1590558300000|2020-05-27 05:45:00|71729.1|71709.1|71738.3|71718.3|71742.8|71723.6|71721|71706|686
1590558600000|2020-05-27 05:50:00|71738.4|71718.4|71737.8|71717.8|71747.3|71729.8|71729.7|71714.1|595
1590558900000|2020-05-27 05:55:00|71737.9|71717.9|71711|71701|71738|71722.9|71710.8|71696|595
1590559200000|2020-05-27 06:00:00|71711.2|71701.2|71718.7|71708.7|71726.2|71711.3|71700.9|71683.9|650
1590559500000|2020-05-27 06:05:00|71718.4|71708.4|71718.4|71708.4|71740.9|71726.7|71717.5|71702.4|560
1590559800000|2020-05-27 06:10:00|71718.6|71708.6|71716.9|71706.9|71720.9|71708.6|71702.5|71692.5|601
1590560100000|2020-05-27 06:15:00|71717.2|71707.2|71705|71695|71727.2|71713.9|71704.8|71690.5|603
1590560400000|2020-05-27 06:20:00|71705.1|71695.1|71715.1|71705.1|71720|71709.8|71701|71687.4|538
1590560700000|2020-05-27 06:25:00|71715.2|71705.2|71736.6|71726.6|71746.7|71736.7|71714.8|71704.8|653
1590561000000|2020-05-27 06:30:00|71741.3|71721.3|71748.9|71738.9|71770.4|71750.4|71727.9|71717.9|688
1590561300000|2020-05-27 06:35:00|71750|71740|71738.6|71728.6|71772.5|71762.1|71738.4|71723.7|694
1590561600000|2020-05-27 06:40:00|71738.5|71728.5|71753.4|71743.4|71761.1|71749.5|71732.8|71722.8|641
1590561900000|2020-05-27 06:45:00|71753.5|71743.5|71732.8|71722.8|71754.2|71744.2|71731.2|71721.2|583
1590562200000|2020-05-27 06:50:00|71732.7|71722.7|71728.9|71718.9|71738.5|71728.5|71713.4|71703.4|642
1590562500000|2020-05-27 06:55:00|71729|71719|71733.4|71723.4|71739.9|71729.9|71722.5|71710.2|624
1590562800000|2020-05-27 07:00:00|71733.6|71723.6|71709.2|71699.2|71736.2|71726.2|71701.5|71691.5|730
1590563100000|2020-05-27 07:05:00|71709.1|71699.1|71724.8|71714.8|71725.2|71715.2|71708.4|71698.4|701
1590563400000|2020-05-27 07:10:00|71724.7|71714.7|71736.2|71726.2|71738.4|71728.4|71712.6|71702.5|674
1590563700000|2020-05-27 07:15:00|71736.3|71726.3|71752.5|71742.5|71762.5|71752.5|71730.4|71720.4|710
1590564000000|2020-05-27 07:20:00|71752.9|71742.9|71734.4|71724.4|71759.1|71747.6|71731.4|71716.8|770
1590564300000|2020-05-27 07:25:00|71734.1|71724.1|71746|71736|71752.7|71738.7|71729.4|71719.4|651
1590564600000|2020-05-27 07:30:00|71745.7|71735.7|71734.3|71724.3|71750.4|71736.2|71732.9|71722.9|643
1590564900000|2020-05-27 07:35:00|71734.5|71724.5|71717.5|71707.5|71743.4|71733.4|71714.6|71704.6|658
1590565200000|2020-05-27 07:40:00|71717.4|71707.4|71703.5|71693.5|71725.6|71709.9|71696.5|71686.5|651
1590565500000|2020-05-27 07:45:00|71703.4|71693.4|71729.9|71719.9|71731.8|71721.8|71703.4|71693.4|666
1590565800000|2020-05-27 07:50:00|71729.8|71719.8|71725.7|71715.7|71741.4|71731.4|71725.4|71712|681
1590566100000|2020-05-27 07:55:00|71725.6|71715.6|71735.7|71725.7|71737.9|71727.9|71723.4|71711.7|546
1590566400000|2020-05-27 08:00:00|71736.1|71726.1|71717.1|71707.1|71753.9|71738.1|71716.6|71706.6|668
1590566700000|2020-05-27 08:05:00|71717.5|71707.5|71730.9|71720.9|71745.2|71734.8|71717.5|71704.9|729
1590567000000|2020-05-27 08:10:00|71731.6|71721.6|71707.6|71697.6|71741.3|71727.5|71697.3|71687.3|668
1590567300000|2020-05-27 08:15:00|71707.4|71697.4|71666.5|71646.5|71713.4|71702.5|71661.4|71641.4|753
1590567600000|2020-05-27 08:20:00|71667.2|71647.2|71681.3|71671.3|71693.5|71679.9|71646.3|71631.7|744
1590567900000|2020-05-27 08:25:00|71681.6|71671.6|71698.1|71688.1|71700.2|71690.1|71680.1|71670.1|638
1590568200000|2020-05-27 08:30:00|71698.3|71688.3|71717.4|71707.4|71717.8|71707.8|71697|71687|579
1590568500000|2020-05-27 08:35:00|71722.5|71702.5|71705.6|71695.6|71728.1|71716.4|71702.1|71688.8|742
1590568800000|2020-05-27 08:40:00|71705.7|71695.7|71699.1|71689.1|71718.3|71706.6|71698.9|71688.9|622
1590569100000|2020-05-27 08:45:00|71698.9|71688.9|71710.6|71700.6|71723.3|71706|71697.1|71687.1|546
1590569400000|2020-05-27 08:50:00|71710.5|71700.5|71684.1|71674.1|71714.2|71704.2|71682.6|71670.5|585
1590569700000|2020-05-27 08:55:00|71684.5|71674.5|71714.9|71704.9|71720.2|71710.2|71684.5|71672.7|646
1590570000000|2020-05-27 09:00:00|71714.7|71704.7|71731.4|71711.4|71732.1|71719|71708|71695.9|721
1590570300000|2020-05-27 09:05:00|71731.1|71711.1|71723|71713|71734.8|71724.8|71718.4|71708.4|727
1590570600000|2020-05-27 09:10:00|71720.9|71710.9|71696.6|71686.6|71721.3|71711.3|71695.4|71685.4|599
1590570900000|2020-05-27 09:15:00|71696.7|71686.7|71697.7|71687.7|71707.8|71693.1|71695.4|71683.3|609
1590571200000|2020-05-27 09:20:00|71697.8|71687.8|71696.8|71686.8|71707.4|71695.2|71693.7|71683.7|637
1590571500000|2020-05-27 09:25:00|71696.6|71686.6|71694.1|71674.1|71699|71689|71673.2|71660.9|909
1590571800000|2020-05-27 09:30:00|71694.2|71674.2|71695.5|71685.5|71703.2|71690.9|71682.2|71667.1|780
1590572100000|2020-05-27 09:35:00|71695.3|71685.3|71683.4|71673.4|71701.7|71689.4|71681.6|71665.1|742
1590572400000|2020-05-27 09:40:00|71683.3|71673.3|71683.8|71673.8|71691.6|71677.2|71666.7|71651|775
1590572700000|2020-05-27 09:45:00|71684.2|71674.2|71681.7|71661.7|71692.8|71678.9|71673.2|71658.6|726
1590573000000|2020-05-27 09:50:00|71677|71667|71681.4|71671.4|71693.7|71682.5|71669.7|71654.9|633
1590573300000|2020-05-27 09:55:00|71681.2|71671.2|71674.6|71654.6|71685.9|71671.3|71658.9|71644.7|765
1590573600000|2020-05-27 10:00:00|71674.7|71654.7|71667.2|71647.2|71674.8|71658.4|71639.9|71624.5|794
1590573900000|2020-05-27 10:05:00|71666.8|71646.8|71675|71655|71686.3|71672.7|71665.3|71645.3|668
1590574200000|2020-05-27 10:10:00|71675.1|71655.1|71683.5|71663.5|71698.8|71678.8|71675|71655|619
1590574500000|2020-05-27 10:15:00|71683.4|71663.4|71692.9|71672.9|71693.5|71673.5|71671.6|71651.6|588
1590574800000|2020-05-27 10:20:00|71692.3|71672.3|71669.4|71659.4|71694.5|71678.6|71662.8|71649.2|601
1590575100000|2020-05-27 10:25:00|71669.6|71659.6|71663.2|71653.2|71676.7|71661.4|71661.8|71647.2|574
1590575400000|2020-05-27 10:30:00|71663.3|71653.3|71681.7|71671.7|71690.7|71677.3|71663.2|71651.8|691
1590575700000|2020-05-27 10:35:00|71681.2|71671.2|71708.4|71688.4|71715.3|71698|71671.4|71655.9|680
1590576000000|2020-05-27 10:40:00|71708.3|71688.3|71715.5|71705.5|71727|71709.1|71704.5|71684.5|582
1590576300000|2020-05-27 10:45:00|71715.7|71705.7|71720.5|71700.5|71730.7|71715.9|71710.8|71696.1|610
1590576600000|2020-05-27 10:50:00|71720.4|71700.4|71716.1|71706.1|71731.5|71718.9|71712.1|71698.1|612
1590576900000|2020-05-27 10:55:00|71716|71706|71729.3|71709.3|71729.4|71715.3|71714.1|71703|443
1590577200000|2020-05-27 11:00:00|71729|71709|71707.6|71687.6|71729.5|71709.5|71704.5|71687.6|648
1590577500000|2020-05-27 11:05:00|71706.4|71686.4|71704.1|71694.1|71719.8|71705.9|71700.3|71684.9|571
1590577800000|2020-05-27 11:10:00|71708.9|71688.9|71711|71691|71724|71710|71701.1|71687.1|640
1590578100000|2020-05-27 11:15:00|71710.9|71690.9|71724.5|71704.5|71737.3|71722.8|71704.7|71689.8|667
1590578400000|2020-05-27 11:20:00|71724.6|71704.6|71719.1|71709.1|71726.6|71711.4|71708|71692.8|545
1590578700000|2020-05-27 11:25:00|71723.8|71703.8|71698.5|71678.5|71724.9|71708.9|71692.5|71674.5|527
1590579000000|2020-05-27 11:30:00|71698.2|71678.2|71691.9|71681.9|71708.2|71691.9|71689.8|71674.6|599
1590579300000|2020-05-27 11:35:00|71691.8|71681.8|71709.3|71689.3|71716.1|71696.1|71690.8|71677.8|638
1590579600000|2020-05-27 11:40:00|71709.4|71689.4|71722.8|71702.8|71724.6|71706.2|71706.4|71689.2|732
1590579900000|2020-05-27 11:45:00|71723|71703|71725.4|71705.4|71729|71711|71715.5|71700.3|597
1590580200000|2020-05-27 11:50:00|71725.6|71705.6|71733.3|71713.3|71735.4|71718.3|71714|71696.4|546
1590580500000|2020-05-27 11:55:00|71733.4|71713.4|71753.4|71743.4|71753.5|71743.5|71728.6|71712.6|668
1590580800000|2020-05-27 12:00:00|71754.6|71744.6|71763|71753|71772.4|71758.6|71734.6|71721|743
1590581100000|2020-05-27 12:05:00|71763.1|71753.1|71786.7|71776.7|71803.8|71788.8|71755.4|71740|971
1590581400000|2020-05-27 12:10:00|71787.2|71777.2|71801.8|71791.8|71804.4|71792.8|71787.2|71774|856
1590581700000|2020-05-27 12:15:00|71802.2|71792.2|71792.1|71782.1|71805.9|71793.3|71786|71771.2|759
1590582000000|2020-05-27 12:20:00|71791.4|71781.4|71795|71785|71803.9|71793.9|71784.9|71771.4|763
1590582300000|2020-05-27 12:25:00|71794.5|71784.5|71782.8|71772.8|71800|71788|71779.6|71766|842
1590582600000|2020-05-27 12:30:00|71782.7|71772.7|71786.9|71776.9|71788.8|71778.8|71774.7|71764.7|707
1590582900000|2020-05-27 12:35:00|71787|71777|71786.9|71776.9|71793.2|71779.4|71780.6|71766.1|663
1590583200000|2020-05-27 12:40:00|71787|71777|71784.1|71774.1|71793.9|71783.9|71782.2|71767.6|713
1590583500000|2020-05-27 12:45:00|71784|71774|71840.8|71820.8|71853.2|71833.2|71784|71770.3|737
1590583800000|2020-05-27 12:50:00|71840.9|71820.9|71901.1|71881.1|71903.2|71883.2|71830.7|71816.6|835
1590584100000|2020-05-27 12:55:00|71901.4|71881.4|71866|71846|71904.2|71884.2|71858.5|71838.5|855
1590584400000|2020-05-27 13:00:00|71866.4|71846.4|71857.3|71847.3|71886.6|71866.6|71855.3|71845.3|881
1590584700000|2020-05-27 13:05:00|71857.2|71847.2|71869.1|71859.1|71872.3|71862.3|71844.4|71829.8|760
1590585000000|2020-05-27 13:10:00|71868.6|71858.6|71867.9|71857.9|71888.5|71874|71861|71851|825
1590585300000|2020-05-27 13:15:00|71867.8|71857.8|71871.5|71861.5|71873|71862.1|71851.9|71841.9|750
1590585600000|2020-05-27 13:20:00|71871.4|71861.4|71872.6|71862.6|71878.1|71868.1|71854.6|71844.6|745
1590585900000|2020-05-27 13:25:00|71872.9|71862.9|71875.3|71865.3|71879|71868.1|71862.6|71849.3|681
1590586200000|2020-05-27 13:30:00|71875.4|71865.4|71883.6|71863.6|71897.8|71882.2|71866.2|71852.5|908
1590586500000|2020-05-27 13:35:00|71883.4|71863.4|71882.9|71872.9|71887.3|71873.6|71874.7|71857.9|860
1590586800000|2020-05-27 13:40:00|71883.4|71873.4|71894.9|71884.9|71902.5|71887.7|71881.1|71865.7|864
1590587100000|2020-05-27 13:45:00|71895|71885|71932.3|71912.3|71932.3|71918.1|71894.7|71881.4|736
1590587400000|2020-05-27 13:50:00|71932.2|71912.2|71957.5|71947.5|71968.5|71948.5|71918.1|71902.2|928
1590587700000|2020-05-27 13:55:00|71956.5|71946.5|71942|71922|71960.3|71946.5|71931.9|71917|882
1590588000000|2020-05-27 14:00:00|71942.3|71922.3|71964|71944|71975.4|71958.7|71935.8|71920.5|878
1590588300000|2020-05-27 14:05:00|71962.9|71942.9|71934.8|71924.8|71966.3|71951.3|71933.3|71918.3|849
1590588600000|2020-05-27 14:10:00|71934.5|71924.5|71900.1|71890.1|71936.4|71924.8|71897.6|71884.7|845
1590588900000|2020-05-27 14:15:00|71900.6|71890.6|71885.4|71875.4|71907.6|71893.8|71875.2|71860.5|822
1590589200000|2020-05-27 14:20:00|71885.5|71875.5|71900.5|71890.5|71918.5|71903|71882.6|71871.6|873
1590589500000|2020-05-27 14:25:00|71900.9|71890.9|71904.9|71894.9|71915.1|71900|71895|71880.8|768
1590589800000|2020-05-27 14:30:00|71905.1|71895.1|71918.9|71898.9|71919.7|71906.7|71902.3|71884.2|848
1590590100000|2020-05-27 14:35:00|71919|71899|71905.1|71885.1|71919.4|71905|71895.5|71879.8|830
1590590400000|2020-05-27 14:40:00|71905.2|71885.2|71909.3|71889.3|71919.9|71907.3|71900.8|71884.4|908
1590590700000|2020-05-27 14:45:00|71909.6|71889.6|71919.1|71899.1|71919.3|71904.3|71902.3|71887.4|906
1590591000000|2020-05-27 14:50:00|71918.2|71898.2|71922.5|71912.5|71929.9|71915.5|71895.9|71879.2|889
1590591300000|2020-05-27 14:55:00|71922.8|71912.8|71906|71896|71942|71927.4|71901.1|71886.2|960
1590591600000|2020-05-27 15:00:00|71906.8|71896.8|71924.4|71914.4|71931.1|71916.9|71903.9|71892.5|874
1590591900000|2020-05-27 15:05:00|71924.5|71914.5|71882.4|71872.4|71931.2|71917.2|71876.8|71865.3|756
1590592200000|2020-05-27 15:10:00|71882.7|71872.7|71866.5|71856.5|71886.4|71874.7|71863.4|71848.5|772
1590592500000|2020-05-27 15:15:00|71866.6|71856.6|71868.6|71858.6|71891.6|71876.6|71864.1|71851.5|895
1590592800000|2020-05-27 15:20:00|71868.9|71858.9|71869.8|71859.8|71881.1|71866.4|71867|71852.5|733
1590593100000|2020-05-27 15:25:00|71869.7|71859.7|71875.7|71865.7|71881.8|71867.3|71867.6|71854.5|689
1590593400000|2020-05-27 15:30:00|71875.5|71865.5|71862.2|71852.2|71880.4|71865.9|71846.9|71834.4|766
1590593700000|2020-05-27 15:35:00|71862.1|71852.1|71951.2|71941.2|71956.4|71942.3|71861.4|71846.7|842
1590594000000|2020-05-27 15:40:00|71950.2|71940.2|71930.6|71910.6|71972.8|71959.1|71927.8|71907.8|961
1590594300000|2020-05-27 15:45:00|71931.7|71911.7|71882.4|71872.4|71939.9|71923.8|71874.1|71864.1|929
1590594600000|2020-05-27 15:50:00|71882.7|71872.7|71898.6|71888.6|71917.4|71903.2|71882.7|71870.9|759
1590594900000|2020-05-27 15:55:00|71898.5|71888.5|71905.1|71895.1|71907.5|71895.6|71889.8|71874.8|713
1590595200000|2020-05-27 16:00:00|71904.8|71894.8|71874.2|71854.2|71911.8|71896.2|71868.8|71853.3|785
1590595500000|2020-05-27 16:05:00|71869.1|71859.1|71868.7|71858.7|71888.8|71877.7|71861.4|71847.4|745
1590595800000|2020-05-27 16:10:00|71868.6|71858.6|71883.8|71863.8|71896.2|71883.1|71861.2|71851.2|780
1590596100000|2020-05-27 16:15:00|71882.8|71862.8|71879.9|71859.9|71889.6|71874.1|71872.1|71856|790
1590596400000|2020-05-27 16:20:00|71879.6|71859.6|71871.8|71851.8|71892.8|71876|71866.6|71851|766
1590596700000|2020-05-27 16:25:00|71871.7|71851.7|71855.4|71845.4|71872.9|71858.3|71850.3|71836.1|611
1590597000000|2020-05-27 16:30:00|71855.6|71845.6|71856.6|71846.6|71864.4|71849.2|71846.3|71832.7|573
1590597300000|2020-05-27 16:35:00|71856.7|71846.7|71864|71844|71866.8|71852.9|71849|71837.2|589
1590597600000|2020-05-27 16:40:00|71858.8|71848.8|71852.5|71842.5|71864.6|71849.3|71851.9|71839.6|493
1590597900000|2020-05-27 16:45:00|71852.6|71842.6|71851.3|71831.3|71857.3|71842.8|71842.7|71828.1|550
1590598200000|2020-05-27 16:50:00|71850.9|71830.9|71848.7|71838.7|71855.1|71840.7|71842.8|71829.1|469
1590598500000|2020-05-27 16:55:00|71848.8|71838.8|71853|71843|71856.6|71846.6|71842.4|71829.1|522
1590598800000|2020-05-27 17:00:00|71852.7|71842.7|71856.5|71846.5|71894.1|71878.7|71846.9|71830.3|860
1590599100000|2020-05-27 17:05:00|71856.1|71846.1|71853.6|71843.6|71864.5|71849.7|71851.1|71836.3|605
1590599400000|2020-05-27 17:10:00|71853.4|71843.4|71844.7|71834.7|71860.1|71845.4|71844.5|71829.9|565
1590599700000|2020-05-27 17:15:00|71844.8|71834.8|71852.3|71832.3|71856.1|71839.4|71839.7|71824.4|567
1590600000000|2020-05-27 17:20:00|71852.4|71832.4|71825.1|71815.1|71852.4|71836.5|71819.8|71805.2|664
1590600300000|2020-05-27 17:25:00|71830|71810|71822.9|71802.9|71840|71825.2|71813.1|71797.3|836
1590600600000|2020-05-27 17:30:00|71822.5|71802.5|71825.2|71805.2|71833|71816.3|71816.8|71801.5|697
1590600900000|2020-05-27 17:35:00|71825.6|71805.6|71818.6|71798.6|71829.5|71815.1|71806|71786|775
1590601200000|2020-05-27 17:40:00|71818.7|71798.7|71804.8|71794.8|71818.7|71800|71804.8|71788.4|509
1590601500000|2020-05-27 17:45:00|71804.9|71794.9|71821.6|71801.6|71825.8|71810.5|71804.9|71790.6|605
1590601800000|2020-05-27 17:50:00|71821.4|71801.4|71822.1|71802.1|71826.4|71811.8|71815.2|71801.2|484
1590602100000|2020-05-27 17:55:00|71821.9|71801.9|71798.6|71778.6|71826.8|71812.1|71793|71773|567
1590602400000|2020-05-27 18:00:00|71798.3|71778.3|71813.4|71793.4|71821.4|71801.4|71793.8|71773.8|785
1590602700000|2020-05-27 18:05:00|71813.5|71793.5|71812.6|71792.6|71820.2|71801.8|71804.9|71788.7|653
1590603000000|2020-05-27 18:10:00|71812.9|71792.9|71794.8|71784.8|71812.9|71796.9|71789.3|71774.6|642
1590603300000|2020-05-27 18:15:00|71794.5|71784.5|71812.6|71792.6|71813.4|71798.2|71794|71782.3|568
1590603600000|2020-05-27 18:20:00|71812.9|71792.9|71805.3|71795.3|71817.7|71802.6|71803.8|71788.8|530
1590603900000|2020-05-27 18:25:00|71805.1|71795.1|71807.4|71797.4|71812.6|71798.5|71801.8|71787.9|515
1590604200000|2020-05-27 18:30:00|71807.3|71797.3|71815.2|71795.2|71816.9|71802.1|71804.3|71789.9|467
1590604500000|2020-05-27 18:35:00|71815.8|71795.8|71815.4|71795.4|71822.2|71807|71809.6|71794.6|569
1590604800000|2020-05-27 18:40:00|71815.3|71795.3|71822.8|71802.8|71824.4|71808|71811|71795.3|556
1590605100000|2020-05-27 18:45:00|71823.5|71803.5|71816.4|71796.4|71824.3|71807.7|71811.3|71794.6|469
1590605400000|2020-05-27 18:50:00|71816.6|71796.6|71816.5|71796.5|71817.9|71801.7|71808.1|71793.6|406
1590605700000|2020-05-27 18:55:00|71816.4|71796.4|71817.1|71797.1|71823.8|71808|71810.5|71795.8|440
1590606000000|2020-05-27 19:00:00|71817.2|71797.2|71819.9|71799.9|71821.6|71801.6|71816.3|71796.3|483
1590606300000|2020-05-27 19:05:00|71820|71800|71822.2|71802.2|71824.6|71804.6|71819.4|71799.4|439
1590606600000|2020-05-27 19:10:00|71822.1|71802.1|71809.3|71789.3|71822.2|71806.1|71806.5|71789|470
1590606900000|2020-05-27 19:15:00|71809.4|71789.4|71813.3|71793.3|71815.5|71795.5|71809.2|71789.2|534
1590607200000|2020-05-27 19:20:00|71813.4|71793.4|71811.5|71791.5|71815.3|71799.8|71809.3|71791|517
1590607500000|2020-05-27 19:25:00|71811.7|71791.7|71810.6|71790.6|71812.3|71795.4|71805.3|71788.2|413
1590607800000|2020-05-27 19:30:00|71810.5|71790.5|71801.6|71781.6|71812.3|71797|71791.6|71772.3|563
1590608100000|2020-05-27 19:35:00|71802.3|71782.3|71812.4|71792.4|71818.3|71801.6|71797.2|71782.1|363
1590608400000|2020-05-27 19:40:00|71812.5|71792.5|71792.2|71782.2|71812.6|71797.4|71792.2|71774.8|466
1590608700000|2020-05-27 19:45:00|71792.5|71782.5|71787|71767|71798.5|71782.6|71784.5|71766.9|406
1590609000000|2020-05-27 19:50:00|71786.7|71766.7|71792.7|71772.7|71794.5|71774.5|71778.3|71763.6|471
1590609300000|2020-05-27 19:55:00|71792.5|71772.5|71792.3|71772.3|71798.5|71784.5|71786.2|71771.1|503
1590609600000|2020-05-27 20:00:00|71792.7|71772.7|71795.2|71775.2|71803.7|71787.7|71791.3|71771.3|482
1590609900000|2020-05-27 20:05:00|71794.9|71774.9|71793.2|71773.2|71797|71777|71786.3|71766.3|355
1590610200000|2020-05-27 20:10:00|71793.1|71773.1|71798.5|71778.5|71799|71779|71792.7|71772.7|172
1590610500000|2020-05-27 20:15:00|71798.4|71778.4|71799.8|71779.8|71800.1|71780.1|71795|71775|189
1590610800000|2020-05-27 20:20:00|71800.1|71780.1|71802.1|71782.1|71803.4|71783.4|71799.5|71779.5|167
1590611100000|2020-05-27 20:25:00|71802.2|71782.2|71804.9|71784.9|71805.4|71788.8|71797.7|71781.7|147
1590611400000|2020-05-27 20:30:00|71805.1|71785.1|71805.9|71785.9|71807.3|71787.3|71804.5|71784.5|212
1590611700000|2020-05-27 20:35:00|71805.8|71785.8|71804.4|71784.4|71806.8|71786.8|71803.3|71783.3|276
1590612000000|2020-05-27 20:40:00|71804.2|71784.2|71790.5|71770.5|71805.8|71785.8|71789.9|71769.9|278
1590612300000|2020-05-27 20:45:00|71788.5|71768.5|71784.1|71764.1|71793.2|71773.2|71778.8|71761.1|186
1590612600000|2020-05-27 20:50:00|71784.2|71764.2|71777|71757|71786.2|71766.2|71773.6|71753.6|187
1590612900000|2020-05-27 20:55:00|71777.1|71757.1|71773|71753|71780.9|71758.8|71769.4|71744.7|271
1590613200000|2020-05-27 21:00:00|71786.9|71743.3|71840.8|71755.7|71844.8|71768.8|71776.7|71739.7|98
1590613500000|2020-05-27 21:05:00|71839.6|71755.2|71814.5|71756.1|71854|71767.1|71803|71744.2|208
1590613800000|2020-05-27 21:10:00|71814.3|71761.7|71804.5|71766|71818.7|71770.3|71797.5|71748.1|221
1590614100000|2020-05-27 21:15:00|71809.1|71762.9|71841.4|71778.8|71843.3|71785.2|71794.9|71757.8|162
1590614400000|2020-05-27 21:20:00|71841.5|71776.7|71839.6|71786.7|71850.3|71794.9|71828.7|71770.3|173
1590614700000|2020-05-27 21:25:00|71836.6|71790|71845.7|71786.8|71858|71795.8|71832.2|71762.1|120
1590615000000|2020-05-27 21:30:00|71842.7|71778.9|71833.1|71781.3|71843.9|71797.7|71823.7|71772.3|202
1590615300000|2020-05-27 21:35:00|71832.5|71780|71833.7|71781.7|71846.1|71788.8|71826.5|71767|157
1590615600000|2020-05-27 21:40:00|71834|71781.1|71827|71784.4|71844.7|71788.8|71820.4|71770.2|148
1590615900000|2020-05-27 21:45:00|71831.6|71787.7|71833.1|71782.3|71842.1|71789.8|71824|71770.2|137
1590616200000|2020-05-27 21:50:00|71833.9|71781.8|71830.7|71783.5|71837.1|71790.1|71821|71776.1|153
1590616500000|2020-05-27 21:55:00|71832.8|71782.4|71829.6|71784.9|71836.8|71805.5|71818.4|71780.6|158
1590616800000|2020-05-27 22:00:00|71830.3|71786.6|71828.9|71793.6|71832.8|71800.7|71818.6|71777.6|302
1590617100000|2020-05-27 22:05:00|71828.7|71792.5|71829|71792.5|71835.5|71800.4|71818.1|71781|339
1590617400000|2020-05-27 22:10:00|71831.3|71788.9|71820.9|71785.5|71833.6|71795|71814.3|71780.3|329
1590617700000|2020-05-27 22:15:00|71822.2|71780.2|71814|71794|71822.2|71796.7|71811.9|71780.2|280
1590618000000|2020-05-27 22:20:00|71814.3|71794.3|71821.5|71788.1|71827.9|71807.9|71813.3|71780.6|359
1590618300000|2020-05-27 22:25:00|71821.6|71788|71822.4|71780.2|71826.7|71793.3|71783.5|71743.8|492
1590618600000|2020-05-27 22:30:00|71826|71780.8|71817.9|71768|71834|71787|71802.9|71755.2|324
1590618900000|2020-05-27 22:35:00|71818|71765.3|71822|71767.6|71830.9|71776.1|71812.5|71741.3|390
1590619200000|2020-05-27 22:40:00|71824.9|71771.3|71846.1|71771.8|71851.9|71803.7|71821.2|71762.5|524
1590619500000|2020-05-27 22:45:00|71845.2|71772.6|71845|71781.1|71852.3|71782.3|71834.9|71762.1|518
1590619800000|2020-05-27 22:50:00|71846.4|71780.7|71833.6|71768.7|71848.7|71789.7|71826.3|71765.1|544
1590620100000|2020-05-27 22:55:00|71831.9|71770.6|71809.7|71761.1|71832.7|71774.4|71802.5|71757.8|433
1590620400000|2020-05-27 23:00:00|71810.7|71761|71829.4|71762.2|71838.9|71767.7|71810.7|71754|594
1590620700000|2020-05-27 23:05:00|71832.3|71763.5|71834|71754.9|71838.2|71770.2|71822|71748.2|565
1590621000000|2020-05-27 23:10:00|71832.6|71756.2|71828.1|71759.8|71836.8|71764.8|71815.7|71747.5|398
1590621300000|2020-05-27 23:15:00|71827.2|71760.3|71824.3|71755.9|71834.8|71767.3|71818.5|71749.2|549
1590621600000|2020-05-27 23:20:00|71825.2|71757|71814.1|71775.6|71832.4|71780.5|71802.5|71748.1|757
1590621900000|2020-05-27 23:25:00|71813.4|71776.3|71810.3|71790.3|71817.5|71791.2|71792.2|71755.1|466
1590622200000|2020-05-27 23:30:00|71810.6|71790.6|71816.2|71796.2|71826.2|71801.1|71806.1|71784.4|448
1590622500000|2020-05-27 23:35:00|71816|71796|71819.6|71799.6|71821.5|71801.5|71813.7|71790.9|672
1590622800000|2020-05-27 23:40:00|71818.7|71798.7|71823.4|71803.4|71824.2|71804.2|71815.7|71795.7|603
1590623100000|2020-05-27 23:45:00|71823.5|71803.5|71823.7|71803.7|71827.2|71807.2|71822.4|71802.4|554
1590623400000|2020-05-27 23:50:00|71823.6|71803.6|71831.9|71811.9|71838.4|71815|71819.6|71799.6|556
1590623700000|2020-05-27 23:55:00|71837.7|71807.5|71831|71811|71849.2|71819.5|71822.7|71802.7|826
1590624000000|2020-05-28 00:00:00|71832.5|71812.5|71829.3|71809.3|71833.4|71813.4|71823.5|71803.5|640
1590624300000|2020-05-28 00:05:00|71829.5|71809.5|71808.2|71788.2|71829.5|71809.5|71807.3|71787.3|738
1590624600000|2020-05-28 00:10:00|71808.3|71788.3|71819.8|71799.8|71820.6|71800.6|71804.6|71784.6|692
1590624900000|2020-05-28 00:15:00|71820.2|71800.2|71833.9|71813.9|71835.8|71815.8|71819.1|71799.1|516
1590625200000|2020-05-28 00:20:00|71834|71814|71822.7|71802.7|71836.8|71816.8|71822.6|71802.6|612
1590625500000|2020-05-28 00:25:00|71823.3|71803.3|71820.4|71800.4|71825|71805|71819.7|71799.7|681
1590625800000|2020-05-28 00:30:00|71820.3|71800.3|71819.9|71799.9|71821.4|71801.4|71817.2|71797.2|734
1590626100000|2020-05-28 00:35:00|71819.8|71799.8|71796.6|71776.6|71826.4|71806.4|71795.4|71775.4|662
1590626400000|2020-05-28 00:40:00|71796.7|71776.7|71780.9|71760.9|71798.3|71778.3|71772.3|71752.3|526
1590626700000|2020-05-28 00:45:00|71780.8|71760.8|71789.7|71769.7|71797.2|71777.2|71780.3|71760.3|512
1590627000000|2020-05-28 00:50:00|71789.4|71769.4|71798.6|71778.6|71798.6|71778.6|71773.2|71753.2|804
1590627300000|2020-05-28 00:55:00|71798.5|71778.5|71810.4|71790.4|71811.6|71791.6|71790.6|71770.6|516
1590627600000|2020-05-28 01:00:00|71810.5|71790.5|71834.2|71814.2|71834.9|71814.9|71810.5|71790.5|704
1590627900000|2020-05-28 01:05:00|71833.7|71813.7|71819.6|71799.6|71857.4|71837.4|71818.3|71798.3|739
1590628200000|2020-05-28 01:10:00|71819.7|71799.7|71857.2|71837.2|71877.3|71857.3|71819.7|71799.7|694
1590628500000|2020-05-28 01:15:00|71857.8|71837.8|71880.6|71860.6|71886.9|71866.9|71837|71817|894
1590628800000|2020-05-28 01:20:00|71878.8|71858.8|71852|71832|71878.8|71859.6|71842.3|71822.3|733
1590629100000|2020-05-28 01:25:00|71851.9|71831.9|71816.4|71796.4|71855.8|71839.4|71816.3|71796.3|576
1590629400000|2020-05-28 01:30:00|71815.4|71795.4|71798.4|71788.4|71820.3|71800.3|71775.7|71761.1|928
1590629700000|2020-05-28 01:35:00|71798.5|71788.5|71811.3|71791.3|71836.6|71819.7|71797.8|71778.7|907
1590630000000|2020-05-28 01:40:00|71806.6|71796.6|71807.6|71797.6|71816.5|71801.8|71771.1|71757.8|874
1590630300000|2020-05-28 01:45:00|71807.7|71797.7|71818.8|71808.8|71822|71809.5|71795.9|71783.3|863
1590630600000|2020-05-28 01:50:00|71818.9|71808.9|71788.7|71778.7|71824.3|71814.3|71774.4|71759.8|873
1590630900000|2020-05-28 01:55:00|71788.5|71778.5|71804.1|71794.1|71809.9|71794.8|71782.2|71769.6|836
1590631200000|2020-05-28 02:00:00|71804.3|71794.3|71801.5|71791.5|71823.6|71813.6|71794.8|71780.4|761
1590631500000|2020-05-28 02:05:00|71801.4|71791.4|71823|71813|71824.2|71814.2|71800|71790|767
1590631800000|2020-05-28 02:10:00|71822.7|71812.7|71797.8|71787.8|71824.5|71814.5|71795.9|71785.9|726
1590632100000|2020-05-28 02:15:00|71797.7|71787.7|71798.3|71788.3|71811.4|71801.4|71796.3|71786.3|716
1590632400000|2020-05-28 02:20:00|71798.4|71788.4|71818.8|71808.8|71822.1|71812.1|71794.8|71784.8|687
1590632700000|2020-05-28 02:25:00|71818.6|71808.6|71815.4|71805.4|71823.6|71813.6|71810.9|71800.9|702
1590633000000|2020-05-28 02:30:00|71815.6|71805.6|71817.8|71807.8|71823.2|71813.2|71809.6|71799.6|682
1590633300000|2020-05-28 02:35:00|71817.7|71807.7|71844.4|71834.4|71855.6|71841.8|71814.7|71804.7|723
1590633600000|2020-05-28 02:40:00|71844.2|71834.2|71848.5|71838.5|71850.4|71840.4|71836.9|71826.9|675
1590633900000|2020-05-28 02:45:00|71848.4|71838.4|71846.6|71836.6|71867.1|71857.1|71839|71829|736
1590634200000|2020-05-28 02:50:00|71846.9|71836.9|71854.3|71844.3|71865.1|71851|71842.3|71832.3|613
1590634500000|2020-05-28 02:55:00|71853.2|71843.2|71843.2|71833.2|71861.4|71851.4|71839.8|71827.1|755
1590634800000|2020-05-28 03:00:00|71842.6|71832.6|71841.7|71831.7|71848.5|71835.9|71829.7|71819.7|654
1590635100000|2020-05-28 03:05:00|71841.8|71831.8|71838.2|71828.2|71845.7|71834.5|71833.7|71821.7|642
1590635400000|2020-05-28 03:10:00|71838.1|71828.1|71845.7|71835.7|71852.4|71838.1|71835.6|71825.6|684
1590635700000|2020-05-28 03:15:00|71845.9|71835.9|71835.5|71825.5|71851|71841|71835.5|71825.5|551
1590636000000|2020-05-28 03:20:00|71836|71826|71844.5|71834.5|71846.5|71836.5|71834.5|71824.5|515
1590636300000|2020-05-28 03:25:00|71844.8|71834.8|71843.6|71833.6|71851.5|71841.5|71841.1|71827.6|606
1590636600000|2020-05-28 03:30:00|71843.5|71833.5|71853.3|71843.3|71858.7|71847.5|71839|71829|630
1590636900000|2020-05-28 03:35:00|71853.4|71843.4|71864|71854|71866.5|71854.9|71842.1|71831.2|658
1590637200000|2020-05-28 03:40:00|71864.1|71854.1|71849.8|71839.8|71866.3|71854.2|71840.8|71825.6|730
1590637500000|2020-05-28 03:45:00|71849.7|71839.7|71847.5|71837.5|71862.5|71852.5|71846.3|71832.5|706
1590637800000|2020-05-28 03:50:00|71847.6|71837.6|71860.3|71850.3|71865|71854.5|71846.3|71836.3|580
1590638100000|2020-05-28 03:55:00|71860.2|71850.2|71854.2|71844.2|71863.5|71853.5|71852.5|71837.7|604
1590638400000|2020-05-28 04:00:00|71854.4|71844.4|71864.8|71854.8|71868|71858|71852.2|71842.2|633
1590638700000|2020-05-28 04:05:00|71864.9|71854.9|71856.2|71846.2|71864.9|71854.9|71846.3|71835.3|595
1590639000000|2020-05-28 04:10:00|71855.4|71845.4|71853.8|71843.8|71861.6|71847.1|71851.2|71840|519
1590639300000|2020-05-28 04:15:00|71853.7|71843.7|71862|71852|71862|71852|71853.4|71843.4|522
1590639600000|2020-05-28 04:20:00|71862.3|71852.3|71861.8|71851.8|71864.8|71854.8|71858.4|71848.4|594
1590639900000|2020-05-28 04:25:00|71861.9|71851.9|71861.5|71851.5|71866.9|71856.9|71860.2|71850.2|505
1590640200000|2020-05-28 04:30:00|71863|71853|71854|71844|71868.8|71858.8|71851.2|71841.2|655
1590640500000|2020-05-28 04:35:00|71854.1|71844.1|71847.9|71837.9|71860.7|71850.7|71847.4|71837.4|696
1590640800000|2020-05-28 04:40:00|71848.1|71838.1|71847.1|71837.1|71853.4|71843.4|71846.3|71836.3|555
1590641100000|2020-05-28 04:45:00|71846.7|71836.7|71852.1|71842.1|71853.7|71843.7|71846.7|71836.7|473
1590641400000|2020-05-28 04:50:00|71852.2|71842.2|71844.1|71834.1|71852.4|71842.4|71842.6|71832.6|508
1590641700000|2020-05-28 04:55:00|71844.5|71834.5|71843.2|71833.2|71847.7|71837.7|71842.7|71832.7|324
1590642000000|2020-05-28 05:00:00|71843.3|71833.3|71842.4|71832.4|71864.2|71854.2|71839.4|71829.4|729
1590642300000|2020-05-28 05:05:00|71842.3|71832.3|71833.3|71823.3|71845.1|71835.1|71831.7|71821.7|667
1590642600000|2020-05-28 05:10:00|71833.4|71823.4|71826.5|71816.5|71835.8|71825.8|71825.6|71815.6|655
1590642900000|2020-05-28 05:15:00|71826.8|71816.8|71816.2|71806.2|71831.6|71821.6|71815.3|71805.3|604
1590643200000|2020-05-28 05:20:00|71814|71804|71803.6|71793.6|71817.6|71807.6|71803.4|71793.4|645
1590643500000|2020-05-28 05:25:00|71803.5|71793.5|71804.9|71794.9|71809.5|71799.5|71801.6|71791.6|480
1590643800000|2020-05-28 05:30:00|71805|71795|71802.1|71792.1|71807|71797|71788.3|71778.3|678
1590644100000|2020-05-28 05:35:00|71802.2|71792.2|71805.8|71795.8|71808.2|71798.2|71800|71790|615
1590644400000|2020-05-28 05:40:00|71805.9|71795.9|71819.7|71809.7|71819.7|71809.7|71799|71789|604
1590644700000|2020-05-28 05:45:00|71818.9|71808.9|71823.5|71813.5|71824.1|71814.1|71811.1|71801.1|592
1590645000000|2020-05-28 05:50:00|71823.2|71813.2|71824.7|71814.7|71839.4|71828.7|71819.5|71809.5|654
1590645300000|2020-05-28 05:55:00|71825.6|71815.6|71812.1|71802.1|71830|71820|71811.9|71801.9|710
1590645600000|2020-05-28 06:00:00|71811.9|71801.9|71789.5|71779.5|71814.3|71804.3|71775.3|71765.3|786
1590645900000|2020-05-28 06:05:00|71789.6|71779.6|71746.3|71736.3|71789.7|71779.7|71743.7|71733.7|742
1590646200000|2020-05-28 06:10:00|71746.2|71736.2|71747.4|71737.4|71767.7|71753|71741.7|71731.7|733
1590646500000|2020-05-28 06:15:00|71747.3|71737.3|71727.6|71717.6|71752.5|71742.5|71724.1|71711.3|733
1590646800000|2020-05-28 06:20:00|71728.2|71718.2|71701.3|71691.3|71729.2|71718.2|71690.3|71680.3|801
1590647100000|2020-05-28 06:25:00|71701.2|71691.2|71714.6|71704.6|71727.9|71715.2|71699|71686.7|740
1590647400000|2020-05-28 06:30:00|71714.7|71704.7|71712|71702|71720.7|71710.7|71694.1|71684.1|710
1590647700000|2020-05-28 06:35:00|71712.1|71702.1|71722.4|71712.4|71737.6|71726.6|71712.1|71702.1|694
1590648000000|2020-05-28 06:40:00|71722.6|71712.6|71747.5|71737.5|71747.5|71737.5|71719.9|71707.8|623
1590648300000|2020-05-28 06:45:00|71746.7|71736.7|71748.7|71738.7|71759.2|71747.8|71737.2|71724.6|797
1590648600000|2020-05-28 06:50:00|71748.4|71738.4|71743.2|71733.2|71755.5|71745.5|71738.8|71728.8|619
1590648900000|2020-05-28 06:55:00|71742.9|71732.9|71725|71715|71744.6|71734.6|71716|71706|775
1590649200000|2020-05-28 07:00:00|71724.6|71714.6|71721.5|71711.5|71732.6|71722.6|71711.3|71701.3|793
1590649500000|2020-05-28 07:05:00|71721.1|71711.1|71722.4|71712.4|71735.1|71725.1|71714.2|71704.2|686
1590649800000|2020-05-28 07:10:00|71722.7|71712.7|71701.4|71691.4|71752.6|71740.9|71701.4|71691.4|778
1590650100000|2020-05-28 07:15:00|71701.1|71691.1|71726.9|71716.9|71738.1|71722.3|71694.3|71682.2|809
1590650400000|2020-05-28 07:20:00|71727|71717|71722.9|71712.9|71738.9|71728.9|71715.8|71705.8|744
1590650700000|2020-05-28 07:25:00|71723|71713|71705.9|71695.9|71724.6|71714.6|71698.4|71684|727
1590651000000|2020-05-28 07:30:00|71705.7|71695.7|71717.7|71707.7|71724.5|71712.1|71699.3|71685|744
1590651300000|2020-05-28 07:35:00|71718.1|71708.1|71730.5|71720.5|71741.9|71728.1|71706.6|71696.6|800
1590651600000|2020-05-28 07:40:00|71731|71721|71725|71715|71737|71724.1|71723|71713|705
1590651900000|2020-05-28 07:45:00|71724.7|71714.7|71741.3|71731.3|71744.6|71734.6|71723.5|71713.5|612
1590652200000|2020-05-28 07:50:00|71741.2|71731.2|71747.4|71737.4|71761.7|71751.7|71732.8|71722.8|779
1590652500000|2020-05-28 07:55:00|71747.5|71737.5|71739.3|71729.3|71747.7|71737.7|71735.3|71725.3|653
1590652800000|2020-05-28 08:00:00|71739.1|71729.1|71743|71733|71751.3|71741.3|71732.4|71722.4|718
1590653100000|2020-05-28 08:05:00|71742.8|71732.8|71741.1|71731.1|71745.3|71735.3|71729.4|71719.4|620
1590653400000|2020-05-28 08:10:00|71740.6|71730.6|71741.6|71731.6|71758.5|71748.5|71740.6|71726.4|577
1590653700000|2020-05-28 08:15:00|71741.7|71731.7|71761.5|71751.5|71766.7|71752.6|71741.1|71731.1|550
1590654000000|2020-05-28 08:20:00|71762.3|71752.3|71776.3|71766.3|71780|71768.9|71755.6|71745.4|717
1590654300000|2020-05-28 08:25:00|71776.5|71766.5|71799.1|71779.1|71809|71794.9|71774.8|71764.8|793
1590654600000|2020-05-28 08:30:00|71799|71779|71791.6|71781.6|71800.6|71786|71782.5|71767.9|613
1590654900000|2020-05-28 08:35:00|71792.4|71782.4|71776.1|71766.1|71795.6|71785.6|71774.1|71764.1|468
1590655200000|2020-05-28 08:40:00|71775.9|71765.9|71769.9|71759.9|71783.5|71772.8|71769.7|71759.7|518
1590655500000|2020-05-28 08:45:00|71770|71760|71768.4|71758.4|71773.4|71763.4|71758|71748|579
1590655800000|2020-05-28 08:50:00|71768.8|71758.8|71777.7|71767.7|71782.1|71772.1|71764.9|71754.9|597
1590656100000|2020-05-28 08:55:00|71777.6|71767.6|71768.2|71758.2|71782.5|71772.5|71767.5|71757.5|508
1590656400000|2020-05-28 09:00:00|71768.1|71758.1|71773.7|71763.7|71780.7|71770.7|71767.4|71757.4|564
1590656700000|2020-05-28 09:05:00|71774|71764|71795.1|71785.1|71815.1|71802.2|71771|71761|719
1590657000000|2020-05-28 09:10:00|71795|71785|71760.7|71750.7|71803.2|71793.2|71760.5|71750.5|656
1590657300000|2020-05-28 09:15:00|71761|71751|71763.3|71753.3|71767.5|71757.5|71740.8|71730.8|761
1590657600000|2020-05-28 09:20:00|71763.4|71753.4|71760.1|71750.1|71767.2|71757.2|71750.9|71740.9|668
1590657900000|2020-05-28 09:25:00|71760.4|71750.4|71763.4|71753.4|71766|71756|71750.7|71740.7|601
1590658200000|2020-05-28 09:30:00|71763.5|71753.5|71747.6|71737.6|71763.7|71753.7|71746|71736|531
1590658500000|2020-05-28 09:35:00|71747.7|71737.7|71754.6|71744.6|71764.1|71754.1|71746.1|71736.1|594
1590658800000|2020-05-28 09:40:00|71754.5|71744.5|71770.1|71760.1|71770.1|71760.1|71752.4|71742.4|560
1590659100000|2020-05-28 09:45:00|71772.2|71762.2|71768.1|71758.1|71772.2|71762.2|71756.9|71746.9|575
1590659400000|2020-05-28 09:50:00|71768.3|71758.3|71760.2|71750.2|71774.4|71764.4|71759.5|71749.5|618
1590659700000|2020-05-28 09:55:00|71760.3|71750.3|71757|71747|71761.1|71751.1|71750|71738.6|568
1590660000000|2020-05-28 10:00:00|71757.2|71747.2|71765.2|71755.2|71770.7|71755.7|71745.2|71735.2|611
1590660300000|2020-05-28 10:05:00|71764.9|71754.9|71764.1|71754.1|71768.5|71758.5|71762.7|71752.7|421
1590660600000|2020-05-28 10:10:00|71764|71754|71769.2|71759.2|71775.7|71763.7|71763.2|71753.2|523
1590660900000|2020-05-28 10:15:00|71769.3|71759.3|71784.2|71774.2|71784.7|71774.5|71768.9|71755.9|532
1590661200000|2020-05-28 10:20:00|71784.1|71774.1|71763.1|71753.1|71788.4|71778.4|71762.2|71752.2|579
1590661500000|2020-05-28 10:25:00|71763.4|71753.4|71754.6|71744.6|71765.2|71755.2|71754.2|71740.8|506
1590661800000|2020-05-28 10:30:00|71754.5|71744.5|71754.4|71744.4|71763.5|71753.5|71749.9|71739.9|447
1590662100000|2020-05-28 10:35:00|71754.3|71744.3|71758.8|71738.8|71762.2|71746.8|71752.3|71738.7|399
1590662400000|2020-05-28 10:40:00|71758.9|71738.9|71755.9|71745.9|71762.8|71747.7|71752.4|71738.9|506
1590662700000|2020-05-28 10:45:00|71756.2|71746.2|71752.6|71742.6|71768.2|71754.9|71751.1|71741.1|527
1590663000000|2020-05-28 10:50:00|71752.7|71742.7|71760.4|71740.4|71762.7|71745.5|71750.8|71736.9|415
1590663300000|2020-05-28 10:55:00|71760.5|71740.5|71756.1|71736.1|71761.3|71746.8|71747.4|71732.3|413
1590663600000|2020-05-28 11:00:00|71755.9|71735.9|71733.4|71723.4|71756.4|71739.5|71730.4|71715.7|563
1590663900000|2020-05-28 11:05:00|71732.6|71722.6|71706.2|71686.2|71735.9|71723.3|71696.6|71682.3|747
1590664200000|2020-05-28 11:10:00|71706.4|71686.4|71717.9|71697.9|71725.6|71705.6|71694.4|71679.4|632
1590664500000|2020-05-28 11:15:00|71717.6|71697.6|71718.5|71708.5|71723.1|71709|71699.3|71683.4|685
1590664800000|2020-05-28 11:20:00|71719|71709|71718.9|71708.9|71733.3|71716.8|71717.3|71703.1|613
1590665100000|2020-05-28 11:25:00|71718.2|71708.2|71710.1|71700.1|71719.6|71708.5|71704.2|71694.2|649
1590665400000|2020-05-28 11:30:00|71710.2|71700.2|71694.1|71684.1|71716.6|71702|71693.6|71682.9|584
1590665700000|2020-05-28 11:35:00|71694.7|71684.7|71698.3|71688.3|71710.5|71695.8|71693.8|71681.3|583
1590666000000|2020-05-28 11:40:00|71697.9|71687.9|71682.5|71662.5|71706.1|71691.7|71672.8|71658.5|756
1590666300000|2020-05-28 11:45:00|71682.3|71662.3|71673.8|71663.8|71682.3|71666.7|71670.6|71656|521
1590666600000|2020-05-28 11:50:00|71673.9|71663.9|71677.3|71657.3|71678.3|71664.8|71662|71647.5|480
1590666900000|2020-05-28 11:55:00|71676.8|71656.8|71677.3|71657.3|71689.9|71674.9|71675.9|71655.9|724
1590667200000|2020-05-28 12:00:00|71676.9|71656.9|71683.5|71663.5|71690.6|71676.4|71671.3|71653|672
1590667500000|2020-05-28 12:05:00|71683.4|71663.4|71672.5|71652.5|71686|71668.8|71670.2|71650.2|741
1590667800000|2020-05-28 12:10:00|71672.6|71652.6|71665.9|71645.9|71672.7|71657.3|71658.3|71643.3|618
1590668100000|2020-05-28 12:15:00|71665.3|71645.3|71687.9|71667.9|71688|71671.1|71659.1|71644|708
1590668400000|2020-05-28 12:20:00|71687.8|71667.8|71672.7|71652.7|71687.8|71673.1|71665.4|71650.2|597
1590668700000|2020-05-28 12:25:00|71673.1|71653.1|71687.8|71667.8|71690.1|71670.1|71671.3|71652.8|596
1590669000000|2020-05-28 12:30:00|71687.7|71667.7|71691.1|71671.1|71711.3|71691.3|71683.4|71663.4|865
1590669300000|2020-05-28 12:35:00|71690.6|71670.6|71687|71667|71691.4|71673.3|71671.7|71657|801
1590669600000|2020-05-28 12:40:00|71687.2|71667.2|71685.9|71665.9|71688.2|71668.7|71670.4|71652.5|754
1590669900000|2020-05-28 12:45:00|71685.8|71665.8|71657.1|71647.1|71687.2|71671|71656.3|71643.2|728
1590670200000|2020-05-28 12:50:00|71657.2|71647.2|71648.2|71628.2|71660.3|71647.2|71643.3|71623.3|808
1590670500000|2020-05-28 12:55:00|71648.1|71628.1|71640.4|71630.4|71653.4|71633.8|71636.7|71617.9|709
1590670800000|2020-05-28 13:00:00|71640.6|71630.6|71601.9|71581.9|71644.7|71630.6|71598.4|71578.9|794
1590671100000|2020-05-28 13:05:00|71602|71582|71600.7|71580.7|71608.5|71592.6|71588.9|71574|709
1590671400000|2020-05-28 13:10:00|71600.8|71580.8|71578.7|71558.7|71609.9|71596.7|71571.3|71553.5|798
1590671700000|2020-05-28 13:15:00|71578.5|71558.5|71571.2|71561.2|71582.4|71565.1|71564.8|71550.3|695
1590672000000|2020-05-28 13:20:00|71576.2|71556.2|71584.7|71574.7|71593.5|71579.1|71572.2|71556.1|734
1590672300000|2020-05-28 13:25:00|71584.8|71574.8|71571.1|71561.1|71589.6|71575.6|71571.1|71557.9|699
1590672600000|2020-05-28 13:30:00|71571.2|71561.2|71597.5|71587.5|71611.6|71595.3|71563|71550.9|833
1590672900000|2020-05-28 13:35:00|71598.1|71588.1|71643.3|71623.3|71650.3|71634.5|71586.3|71570.6|883
1590673200000|2020-05-28 13:40:00|71638.5|71628.5|71631.6|71611.6|71656.2|71636.2|71624.9|71605.8|878
1590673500000|2020-05-28 13:45:00|71631.8|71611.8|71632.7|71612.7|71637.3|71621.9|71626|71610|909
1590673800000|2020-05-28 13:50:00|71632.5|71612.5|71612.3|71592.3|71632.7|71617.9|71604.5|71588.9|868
1590674100000|2020-05-28 13:55:00|71612.1|71592.1|71615.9|71595.9|71620.4|71604|71605.5|71590.4|773
1590674400000|2020-05-28 14:00:00|71615.7|71595.7|71632.7|71612.7|71639.7|71619.7|71610.5|71595.7|813
1590674700000|2020-05-28 14:05:00|71632.5|71612.5|71624.6|71604.6|71634.8|71617.1|71608.3|71594.8|812
1590675000000|2020-05-28 14:10:00|71624.7|71604.7|71617.1|71607.1|71626.6|71611.5|71605.3|71586.3|746
1590675300000|2020-05-28 14:15:00|71617|71607|71628.1|71618.1|71634.7|71621.5|71617|71598.4|746
1590675600000|2020-05-28 14:20:00|71628|71618|71626.3|71606.3|71628.6|71618.6|71612.6|71602.4|560
1590675900000|2020-05-28 14:25:00|71626.2|71606.2|71609.8|71599.8|71629.3|71615.4|71601.9|71586.6|767
1590676200000|2020-05-28 14:30:00|71609.9|71599.9|71618.7|71608.7|71628.9|71612.8|71607.3|71591.8|814
1590676500000|2020-05-28 14:35:00|71618.6|71608.6|71616.2|71596.2|71636.8|71620.6|71610.9|71595.7|791
1590676800000|2020-05-28 14:40:00|71616.1|71596.1|71621|71601|71624.6|71610.5|71609.5|71595|677
1590677100000|2020-05-28 14:45:00|71620.9|71600.9|71609.6|71599.6|71623.6|71608.4|71604.6|71590.9|741
1590677400000|2020-05-28 14:50:00|71609.5|71599.5|71600.9|71590.9|71624.9|71610.2|71600.8|71586.2|773
1590677700000|2020-05-28 14:55:00|71605.9|71585.9|71593.8|71583.8|71606|71590.8|71580.7|71565|845
1590678000000|2020-05-28 15:00:00|71596.2|71586.2|71611.7|71591.7|71625.5|71610.6|71595|71580.2|868
1590678300000|2020-05-28 15:05:00|71611.5|71591.5|71603.1|71583.1|71611.5|71592.1|71583.5|71567.8|787
1590678600000|2020-05-28 15:10:00|71603.2|71583.2|71584.4|71574.4|71605.4|71588.1|71580.3|71565.4|815
1590678900000|2020-05-28 15:15:00|71588.7|71568.7|71568.3|71558.3|71590.6|71575.9|71565.8|71553|747
1590679200000|2020-05-28 15:20:00|71568.2|71558.2|71592|71572|71595.3|71580.4|71560.6|71546.6|806
1590679500000|2020-05-28 15:25:00|71591.9|71571.9|71582.8|71562.8|71594.7|71579.5|71577.5|71559.3|728
1590679800000|2020-05-28 15:30:00|71582.5|71562.5|71588.4|71568.4|71590.7|71574.7|71576.4|71560.8|777
1590680100000|2020-05-28 15:35:00|71588.6|71568.6|71592|71582|71596.4|71582.8|71581.3|71564.4|628
1590680400000|2020-05-28 15:40:00|71592.7|71582.7|71570.2|71560.2|71593.8|71583.8|71570|71559|663
1590680700000|2020-05-28 15:45:00|71570.3|71560.3|71572.9|71562.9|71578.5|71564.1|71562.6|71550.7|727
1590681000000|2020-05-28 15:50:00|71573|71563|71569.2|71559.2|71578.5|71567.8|71561.8|71548|702
1590681300000|2020-05-28 15:55:00|71569.4|71559.4|71570|71560|71575.5|71565.5|71566.6|71553.2|604
1590681600000|2020-05-28 16:00:00|71568.8|71558.8|71564.1|71554.1|71576.8|71564|71559.2|71547.7|687
1590681900000|2020-05-28 16:05:00|71564.3|71554.3|71568.2|71548.2|71569.3|71554.9|71560.3|71547.4|582
1590682200000|2020-05-28 16:10:00|71562.5|71552.5|71559.8|71549.8|71567.8|71552.7|71555.4|71542|555
1590682500000|2020-05-28 16:15:00|71559.7|71549.7|71573.8|71553.8|71573.9|71559.3|71556.8|71543.1|601
1590682800000|2020-05-28 16:20:00|71573.7|71553.7|71563.5|71553.5|71573.7|71558.4|71562.6|71548.4|460
1590683100000|2020-05-28 16:25:00|71563.4|71553.4|71559|71549|71567.1|71555.1|71557|71543.6|547
1590683400000|2020-05-28 16:30:00|71564.4|71544.4|71553.9|71543.9|71564.5|71549.1|71544.6|71534.6|567
1590683700000|2020-05-28 16:35:00|71553.8|71543.8|71560.9|71550.9|71573.2|71559.5|71551.6|71536.4|599
1590684000000|2020-05-28 16:40:00|71560.8|71550.8|71572.5|71562.5|71584.7|71570.1|71555.7|71542.7|730
1590684300000|2020-05-28 16:45:00|71572.7|71562.7|71565.1|71555.1|71575.8|71563.5|71563.7|71553.7|615
1590684600000|2020-05-28 16:50:00|71565|71555|71578.4|71568.4|71586.5|71570.9|71562|71547.1|622
1590684900000|2020-05-28 16:55:00|71578.5|71568.5|71590.2|71570.2|71597.6|71581.6|71569.8|71557.2|654
1590685200000|2020-05-28 17:00:00|71590.3|71570.3|71579.2|71559.2|71597.4|71578.5|71573|71558.4|703
1590685500000|2020-05-28 17:05:00|71579.1|71559.1|71577.2|71557.2|71582.9|71567.1|71572.3|71556.8|558
1590685800000|2020-05-28 17:10:00|71577.1|71557.1|71584.7|71574.7|71588.7|71574.8|71572.8|71557.1|495
1590686100000|2020-05-28 17:15:00|71584.6|71574.6|71593.2|71583.2|71597.8|71583.3|71580.7|71566.4|504
1590686400000|2020-05-28 17:20:00|71593.1|71583.1|71596.6|71576.6|71598.5|71584.2|71588.6|71573|424
1590686700000|2020-05-28 17:25:00|71596.8|71576.8|71593.4|71583.4|71598.7|71585.5|71586.3|71571.4|511
1590687000000|2020-05-28 17:30:00|71593.3|71583.3|71590.4|71580.4|71597.3|71585.1|71588.3|71575.2|461
1590687300000|2020-05-28 17:35:00|71590.3|71580.3|71588.2|71578.2|71596.8|71581.8|71579.5|71569.5|440
1590687600000|2020-05-28 17:40:00|71588.1|71578.1|71589.4|71579.4|71593.1|71579.6|71582.4|71569.3|349
1590687900000|2020-05-28 17:45:00|71589.3|71579.3|71607.6|71587.6|71607.6|71592|71583.1|71571.7|445
1590688200000|2020-05-28 17:50:00|71602.5|71592.5|71607.2|71597.2|71613.6|71598.7|71601.6|71586.7|610
1590688500000|2020-05-28 17:55:00|71607.1|71597.1|71617.8|71607.8|71623.6|71608.4|71602.7|71587.9|648
1590688800000|2020-05-28 18:00:00|71617.9|71607.9|71609.1|71599.1|71618.7|71607.9|71607.6|71593.5|580
1590689100000|2020-05-28 18:05:00|71609.3|71599.3|71603.5|71593.5|71615.9|71601.1|71602.1|71588.1|542
1590689400000|2020-05-28 18:10:00|71603.1|71593.1|71618.6|71598.6|71618.6|71604.9|71603.1|71590.9|581
1590689700000|2020-05-28 18:15:00|71618.4|71598.4|71608.8|71598.8|71618.9|71604|71606.6|71591.9|389
1590690000000|2020-05-28 18:20:00|71609|71599|71616.4|71606.4|71616.6|71606.6|71606.2|71593.8|413
1590690300000|2020-05-28 18:25:00|71615.8|71605.8|71621.8|71611.8|71625.6|71615.6|71615.8|71605.8|498
1590690600000|2020-05-28 18:30:00|71621.7|71611.7|71621.6|71611.6|71622.8|71612.8|71616.4|71600.7|483
1590690900000|2020-05-28 18:35:00|71621.7|71611.7|71612.9|71602.9|71622.2|71612.2|71611.4|71597.9|500
1590691200000|2020-05-28 18:40:00|71613|71603|71623.3|71613.3|71629|71614.1|71612.3|71601|439
1590691500000|2020-05-28 18:45:00|71623.2|71613.2|71622.4|71612.4|71629.1|71616.2|71620.6|71608.6|334
1590691800000|2020-05-28 18:50:00|71622.6|71612.6|71615.9|71605.9|71622.6|71612.6|71613|71599|528
1590692100000|2020-05-28 18:55:00|71615.8|71605.8|71606.9|71596.9|71623.2|71608.8|71606.5|71591.4|667
1590692400000|2020-05-28 19:00:00|71606.8|71596.8|71602.2|71582.2|71613.6|71598.1|71596.3|71581.6|585
1590692700000|2020-05-28 19:05:00|71602.1|71582.1|71616.5|71596.5|71616.9|71599.2|71595.6|71580.4|575
1590693000000|2020-05-28 19:10:00|71616.4|71596.4|71613.2|71603.2|71624.6|71607|71611.5|71596.2|435
1590693300000|2020-05-28 19:15:00|71613.4|71603.4|71668.1|71648.1|71677.3|71657.3|71610.4|71596.5|764
1590693600000|2020-05-28 19:20:00|71667.8|71647.8|71696.3|71676.3|71701.1|71681.1|71664.1|71644.1|783
1590693900000|2020-05-28 19:25:00|71696.4|71676.4|71705.8|71685.8|71706.3|71688.4|71688.6|71669.1|647
1590694200000|2020-05-28 19:30:00|71706.1|71686.1|71702.7|71682.7|71710.5|71696.1|71695.2|71678.4|751
1590694500000|2020-05-28 19:35:00|71702.8|71682.8|71672.9|71652.9|71702.9|71686.6|71665.8|71648.4|691
1590694800000|2020-05-28 19:40:00|71672.8|71652.8|71694.5|71684.5|71702.4|71687.3|71670|71652.5|647
1590695100000|2020-05-28 19:45:00|71694.6|71684.6|71706.7|71686.7|71708.3|71692.1|71691.9|71676.9|572
1590695400000|2020-05-28 19:50:00|71706.5|71686.5|71721.2|71701.2|71721.3|71706|71700.1|71685.2|646
1590695700000|2020-05-28 19:55:00|71721.7|71701.7|71703.8|71693.8|71721.7|71703.4|71698.3|71679.4|474
1590696000000|2020-05-28 20:00:00|71703.9|71693.9|71698.4|71678.4|71708.5|71693.9|71694.2|71676.1|297
1590696300000|2020-05-28 20:05:00|71697.5|71677.5|71717.8|71697.8|71719|71699|71695.1|71675.1|226
1590696600000|2020-05-28 20:10:00|71717.6|71697.6|71723.5|71703.5|71726.7|71706.7|71717.6|71697.6|425
1590696900000|2020-05-28 20:15:00|71723|71703|71705.4|71685.4|71724.5|71704.5|71703.9|71683.9|194
1590697200000|2020-05-28 20:20:00|71705.5|71685.5|71706|71686|71709.4|71689.4|71705.4|71685.4|166
1590697500000|2020-05-28 20:25:00|71706.1|71686.1|71730.7|71710.7|71733|71713|71705.4|71685.4|417
1590697800000|2020-05-28 20:30:00|71730.5|71710.5|71709.1|71689.1|71732.4|71712.4|71708.3|71688.3|296
1590698100000|2020-05-28 20:35:00|71708.8|71688.8|71714.1|71694.1|71714.4|71694.4|71708.2|71688.2|181
1590698400000|2020-05-28 20:40:00|71713.9|71693.9|71712.9|71692.9|71714.7|71694.7|71711.2|71691.2|206
1590698700000|2020-05-28 20:45:00|71713.6|71693.6|71711.3|71691.3|71715.7|71695.7|71710.1|71690.1|203
1590699000000|2020-05-28 20:50:00|71710.6|71690.6|71708.5|71688.5|71713.3|71693.3|71706.6|71686.6|237
1590699300000|2020-05-28 20:55:00|71708.7|71688.7|71736.7|71716.7|71736.7|71716.7|71704.2|71684.2|278
1590699600000|2020-05-28 21:00:00|71730.2|71710.2|71743.8|71696.8|71747.6|71716.3|71713|71686.6|119
1590699900000|2020-05-28 21:05:00|71759|71690.9|71723.7|71703.7|71770.5|71707.9|71717|71684|334
1590700200000|2020-05-28 21:10:00|71724|71704|71721.5|71701.5|71730|71707.5|71716.7|71687.3|334
1590700500000|2020-05-28 21:15:00|71722.7|71702.7|71721.8|71689.8|71731|71704.8|71713.2|71680.8|198
1590700800000|2020-05-28 21:20:00|71716.3|71696.3|71713.6|71676.8|71723.1|71698.8|71710.1|71672.8|112
1590701100000|2020-05-28 21:25:00|71711.9|71676.6|71748.6|71684|71762.7|71700.4|71701|71669|239
1590701400000|2020-05-28 21:30:00|71751.9|71685.8|71741.8|71681.5|71756.4|71705.6|71725.6|71659.1|267
1590701700000|2020-05-28 21:35:00|71741.7|71683.7|71732.1|71684.7|71749.8|71705.6|71723.7|71658.9|252
1590702000000|2020-05-28 21:40:00|71731.2|71689.4|71730.6|71695.7|71746.8|71705.6|71721|71655.9|195
1590702300000|2020-05-28 21:45:00|71734.1|71690.5|71750.3|71688|71753.6|71697.4|71727.4|71669.8|270
1590702600000|2020-05-28 21:50:00|71744.2|71692.2|71750.5|71682.5|71756.5|71697.7|71717.7|71676|238
1590702900000|2020-05-28 21:55:00|71750.7|71681.1|71749.6|71688.3|71760|71697.7|71716.1|71674.3|237
1590703200000|2020-05-28 22:00:00|71747.2|71689.6|71750.7|71704.9|71768|71713.7|71740|71681.7|382
1590703500000|2020-05-28 22:05:00|71751.5|71705.1|71763.3|71703.2|71771.9|71714|71731|71682.5|345
1590703800000|2020-05-28 22:10:00|71763.5|71703.1|71751.5|71702.7|71763.5|71713.9|71739.3|71685.5|385
1590704100000|2020-05-28 22:15:00|71751.3|71703.1|71743.7|71703.9|71761.8|71714.2|71731.4|71693|543
1590704400000|2020-05-28 22:20:00|71743.3|71705.4|71740.2|71698.8|71755.2|71716.8|71732.7|71696.3|583
1590704700000|2020-05-28 22:25:00|71739|71698.7|71743.3|71701.8|71750.9|71705.9|71733.6|71696.5|439
1590705000000|2020-05-28 22:30:00|71743.1|71702.3|71748.8|71691.7|71753.6|71715.2|71735.2|71691.7|409
1590705300000|2020-05-28 22:35:00|71754.6|71699.8|71749.2|71704.6|71754.7|71709|71736.1|71693.2|368
1590705600000|2020-05-28 22:40:00|71748.9|71704.3|71742.3|71698|71750.8|71717|71731.4|71692.3|219
1590705900000|2020-05-28 22:45:00|71739.2|71704.9|71751.8|71689.2|71752.3|71708.8|71737.7|71689.2|151
1590706200000|2020-05-28 22:50:00|71743.2|71696.1|71738.4|71700.8|71753.9|71711.4|71737.1|71687.7|168
1590706500000|2020-05-28 22:55:00|71745.4|71701.5|71740|71708.9|71750.4|71716.1|71728.5|71692.9|318
1590706800000|2020-05-28 23:00:00|71741.1|71699.9|71725.3|71705.3|71752.1|71713.6|71724.2|71694.8|491
1590707100000|2020-05-28 23:05:00|71725.6|71705.6|71723.9|71703.9|71727.8|71707.8|71722.1|71702.1|384
1590707400000|2020-05-28 23:10:00|71723.6|71703.6|71725.4|71705.4|71727.6|71707.6|71722.5|71702.5|392
1590707700000|2020-05-28 23:15:00|71725.6|71705.6|71724.5|71704.5|71729.8|71709.8|71722.4|71702.4|489
1590708000000|2020-05-28 23:20:00|71724.6|71704.6|71725.7|71705.7|71729.3|71709.3|71722.9|71702.9|373
1590708300000|2020-05-28 23:25:00|71725.3|71705.3|71724.8|71704.8|71729.6|71709.6|71721.4|71701.4|328
1590708600000|2020-05-28 23:30:00|71724.7|71704.7|71735.1|71715.1|71738.4|71718.4|71722.7|71702.7|449
1590708900000|2020-05-28 23:35:00|71734.3|71714.3|71736.3|71716.3|71738.4|71718.4|71732|71712|362
1590709200000|2020-05-28 23:40:00|71736.2|71716.2|71748.5|71728.5|71750.4|71730.4|71734|71714|357
1590709500000|2020-05-28 23:45:00|71748.7|71728.7|71755.5|71725.4|71755.9|71734|71744.7|71722.7|423
1590709800000|2020-05-28 23:50:00|71755.2|71725.1|71737.4|71717.4|71755.2|71730.4|71737.2|71717.2|418
1590710100000|2020-05-28 23:55:00|71737.5|71717.5|71719.6|71699.6|71738.3|71718.3|71712.3|71692.3|637
1590710400000|2020-05-29 00:00:00|71719|71699|71726|71706|71742|71722|71711|71691|894
1590710700000|2020-05-29 00:05:00|71725.8|71705.8|71726.7|71706.7|71732.4|71712.4|71723.8|71703.8|543
1590711000000|2020-05-29 00:10:00|71726.9|71706.9|71726.2|71706.2|71730.4|71710.4|71723.6|71703.6|467
1590711300000|2020-05-29 00:15:00|71725.9|71705.9|71735.9|71715.9|71736.8|71716.8|71724.2|71704.2|586
1590711600000|2020-05-29 00:20:00|71736|71716|71707.2|71687.2|71737.7|71717.7|71704|71684|621
1590711900000|2020-05-29 00:25:00|71707.5|71687.5|71700.4|71680.4|71707.7|71687.7|71695.9|71675.9|673
1590712200000|2020-05-29 00:30:00|71700.3|71680.3|71687.3|71667.3|71700.3|71680.3|71686.9|71666.9|604
1590712500000|2020-05-29 00:35:00|71687.2|71667.2|71696.1|71676.1|71696.2|71676.2|71682.6|71666.9|505
1590712800000|2020-05-29 00:40:00|71696|71676|71698.7|71678.7|71699.2|71679.2|71686.7|71666.7|533
1590713100000|2020-05-29 00:45:00|71699.1|71679.1|71689.9|71669.9|71699.4|71679.4|71684|71668.1|470
1590713400000|2020-05-29 00:50:00|71689.8|71669.8|71720.2|71700.2|71721.3|71704.7|71684.3|71669.7|688
1590713700000|2020-05-29 00:55:00|71719.5|71699.5|71728.8|71708.8|71737|71720.3|71712.1|71692.1|815
1590714000000|2020-05-29 01:00:00|71728.9|71708.9|71724.4|71704.4|71737.3|71717.3|71709.1|71689.1|753
1590714300000|2020-05-29 01:05:00|71724|71704|71734.8|71714.8|71741.3|71725.4|71723.2|71703.2|702
1590714600000|2020-05-29 01:10:00|71734.7|71714.7|71766.3|71746.3|71774.8|71754.8|71726.7|71709.8|718
1590714900000|2020-05-29 01:15:00|71766.2|71746.2|71778.6|71758.6|71782.3|71762.3|71746.9|71726.9|831
1590715200000|2020-05-29 01:20:00|71778.3|71758.3|71761.2|71741.2|71780.4|71762.5|71752.4|71737.2|748
1590715500000|2020-05-29 01:25:00|71756.8|71746.8|71760.1|71740.1|71763.6|71748.2|71737.7|71722.2|635
1590715800000|2020-05-29 01:30:00|71762|71742|71741.8|71731.8|71767.1|71747.1|71735|71720.9|803
1590716100000|2020-05-29 01:35:00|71741.9|71731.9|71704.3|71694.3|71747.1|71731.9|71689.9|71669.9|855
1590716400000|2020-05-29 01:40:00|71704.5|71694.5|71706.6|71686.6|71714.3|71702.1|71692.4|71681.5|770
1590716700000|2020-05-29 01:45:00|71701.4|71691.4|71688.2|71678.2|71705.3|71693.3|71668.7|71658.7|814
1590717000000|2020-05-29 01:50:00|71688.1|71678.1|71669.3|71659.3|71688.1|71678.1|71660.4|71650.4|781
1590717300000|2020-05-29 01:55:00|71669.5|71659.5|71668|71658|71671.6|71659.7|71649.1|71638.4|767
1590717600000|2020-05-29 02:00:00|71668.2|71658.2|71682.4|71672.4|71684.2|71674.2|71655|71644.7|795
1590717900000|2020-05-29 02:05:00|71679.1|71669.1|71677.3|71667.3|71688.3|71678.3|71672.9|71662.9|713
1590718200000|2020-05-29 02:10:00|71678.1|71668.1|71686.9|71676.9|71691.5|71681.5|71674.4|71663.6|600
1590718500000|2020-05-29 02:15:00|71686.8|71676.8|71692.1|71682.1|71695.1|71685.1|71680.9|71670.9|658
1590718800000|2020-05-29 02:20:00|71692.2|71682.2|71703.4|71693.4|71704.1|71694.1|71684.1|71674.1|653
1590719100000|2020-05-29 02:25:00|71703.2|71693.2|71702.2|71692.2|71704.7|71694.7|71696.4|71686.4|564
1590719400000|2020-05-29 02:30:00|71702.4|71692.4|71714.3|71704.3|71716.2|71706.2|71700.4|71690.4|644
1590719700000|2020-05-29 02:35:00|71714.4|71704.4|71699.4|71689.4|71720.4|71710.4|71695|71685|703
1590720000000|2020-05-29 02:40:00|71699.9|71689.9|71700.3|71690.3|71713.1|71703.1|71692.7|71682.7|668
1590720300000|2020-05-29 02:45:00|71700.2|71690.2|71695.7|71685.7|71708|71698|71695.1|71685.1|583
1590720600000|2020-05-29 02:50:00|71695.6|71685.6|71687.7|71677.7|71697.3|71687.3|71687.2|71677.2|570
1590720900000|2020-05-29 02:55:00|71687.6|71677.6|71687.8|71677.8|71696.2|71686.2|71682.1|71672.1|565
1590721200000|2020-05-29 03:00:00|71687.6|71677.6|71696|71686|71703.5|71693.5|71681.5|71671.5|627
1590721500000|2020-05-29 03:05:00|71696.5|71686.5|71699.7|71689.7|71706.4|71696.4|71695.7|71685.7|561
1590721800000|2020-05-29 03:10:00|71699.6|71689.6|71690.1|71680.1|71704.5|71694.5|71685.6|71675.6|536
1590722100000|2020-05-29 03:15:00|71689.9|71679.9|71697.4|71687.4|71702.3|71692.3|71689.4|71679.4|577
1590722400000|2020-05-29 03:20:00|71697.3|71687.3|71681.7|71671.7|71697.8|71687.8|71680.8|71670.8|457
1590722700000|2020-05-29 03:25:00|71681.9|71671.9|71681|71671|71691|71681|71680.6|71670.6|468
1590723000000|2020-05-29 03:30:00|71680.5|71670.5|71670.2|71660.2|71681.1|71671.1|71667.3|71657.3|492
1590723300000|2020-05-29 03:35:00|71670.3|71660.3|71673.8|71663.8|71674|71664|71659|71649|553
1590723600000|2020-05-29 03:40:00|71673.6|71663.6|71676.6|71666.6|71682.3|71672.3|71672.2|71660.2|456
1590723900000|2020-05-29 03:45:00|71676.5|71666.5|71682.2|71672.2|71684.8|71674.8|71676|71666|424
1590724200000|2020-05-29 03:50:00|71683.6|71673.6|71685|71675|71690.3|71680.3|71681.1|71671.1|475
1590724500000|2020-05-29 03:55:00|71685.1|71675.1|71694.5|71684.5|71700|71690|71684.8|71674.8|580
1590724800000|2020-05-29 04:00:00|71694.2|71684.2|71697.4|71687.4|71699.2|71689.2|71690|71680|516
1590725100000|2020-05-29 04:05:00|71697.5|71687.5|71693.2|71683.2|71697.8|71687.8|71686.4|71676.4|411
1590725400000|2020-05-29 04:10:00|71693.1|71683.1|71694.8|71684.8|71707.3|71697.3|71691.2|71681.2|618
1590725700000|2020-05-29 04:15:00|71694.9|71684.9|71700.6|71690.6|71706.3|71696.3|71694.3|71684.3|587
1590726000000|2020-05-29 04:20:00|71700.4|71690.4|71693.9|71683.9|71700.9|71690.9|71686.2|71676.2|570
1590726300000|2020-05-29 04:25:00|71693.7|71683.7|71699.1|71689.1|71699.8|71689.8|71693.4|71683.4|331
1590726600000|2020-05-29 04:30:00|71699.5|71689.5|71694.9|71684.9|71702.4|71692.4|71691.6|71681.6|452
1590726900000|2020-05-29 04:35:00|71694.7|71684.7|71693.5|71683.5|71695.8|71685.8|71689.9|71675.2|409
1590727200000|2020-05-29 04:40:00|71693.4|71683.4|71696.4|71686.4|71699|71689|71692.1|71682.1|368
1590727500000|2020-05-29 04:45:00|71696.3|71686.3|71687.9|71677.9|71697|71687|71687.7|71677.7|366
1590727800000|2020-05-29 04:50:00|71687.8|71677.8|71700.2|71690.2|71701.8|71691.8|71687.5|71676.3|462
1590728100000|2020-05-29 04:55:00|71700.4|71690.4|71689.3|71679.3|71701.7|71691.7|71688.9|71678.9|526
1590728400000|2020-05-29 05:00:00|71689.5|71679.5|71688.1|71678.1|71693.9|71683.9|71681.7|71671.7|590
1590728700000|2020-05-29 05:05:00|71688|71678|71679.9|71669.9|71688|71678|71676.9|71666.9|448
1590729000000|2020-05-29 05:10:00|71680.1|71670.1|71680.3|71670.3|71683.5|71673.5|71678.7|71668.7|395
1590729300000|2020-05-29 05:15:00|71680.4|71670.4|71673.8|71663.8|71682.4|71672.4|71668.2|71658.2|450
1590729600000|2020-05-29 05:20:00|71673.7|71663.7|71676.2|71666.2|71677.3|71667.3|71670.6|71660.6|382
1590729900000|2020-05-29 05:25:00|71676.4|71666.4|71675.8|71665.8|71677|71667|71668|71658|322
1590730200000|2020-05-29 05:30:00|71675.5|71665.5|71663.6|71653.6|71675.5|71665.5|71660|71650|588
1590730500000|2020-05-29 05:35:00|71663.4|71653.4|71658.7|71648.7|71664|71654|71653.5|71643.5|576
1590730800000|2020-05-29 05:40:00|71658.4|71648.4|71646.9|71636.9|71660.5|71648.6|71640.6|71630.6|727
1590731100000|2020-05-29 05:45:00|71648.7|71638.7|71639.7|71629.7|71652|71642|71635.3|71622.7|667
1590731400000|2020-05-29 05:50:00|71639.8|71629.8|71654.1|71644.1|71659.9|71645.1|71632.6|71622.6|669
1590731700000|2020-05-29 05:55:00|71654.2|71644.2|71647|71637|71664.1|71654.1|71646.5|71635.1|659
1590732000000|2020-05-29 06:00:00|71645|71635|71644.5|71634.5|71652.9|71642.9|71637.8|71627|723
1590732300000|2020-05-29 06:05:00|71644.4|71634.4|71677.6|71667.6|71678.8|71668.8|71634.1|71624.1|740
1590732600000|2020-05-29 06:10:00|71677.8|71667.8|71662.8|71652.8|71678.3|71668.3|71659.2|71649.2|652
1590732900000|2020-05-29 06:15:00|71662.9|71652.9|71669.6|71659.6|71678.2|71665.6|71661.4|71651.4|655
1590733200000|2020-05-29 06:20:00|71669.8|71659.8|71668.3|71658.3|71681.1|71671.1|71663|71653|629
1590733500000|2020-05-29 06:25:00|71668.5|71658.5|71676.3|71666.3|71679.5|71669.5|71665.7|71655.7|529
1590733800000|2020-05-29 06:30:00|71678.2|71668.2|71693.2|71683.2|71698.5|71688.5|71678|71668|606
1590734100000|2020-05-29 06:35:00|71692.5|71682.5|71695.9|71685.9|71697.4|71687.4|71684.1|71674.1|595
1590734400000|2020-05-29 06:40:00|71695.8|71685.8|71692.4|71682.4|71704.8|71691.2|71686.9|71676.9|603
1590734700000|2020-05-29 06:45:00|71692.3|71682.3|71695.9|71685.9|71701.1|71691.1|71692.3|71682.3|486
1590735000000|2020-05-29 06:50:00|71696.3|71686.3|71692.5|71682.5|71701.9|71691.9|71689.7|71679.7|515
1590735300000|2020-05-29 06:55:00|71691.8|71681.8|71670.4|71660.4|71696.2|71686.2|71670.4|71660.4|580
1590735600000|2020-05-29 07:00:00|71670.5|71660.5|71665|71655|71684.4|71668.8|71663.8|71653.8|703
1590735900000|2020-05-29 07:05:00|71666.9|71656.9|71686.6|71676.6|71695.3|71680.4|71666.9|71656.7|768
1590736200000|2020-05-29 07:10:00|71687.5|71677.5|71690.5|71680.5|71691.3|71681.3|71674.5|71664.5|737
1590736500000|2020-05-29 07:15:00|71690.6|71680.6|71700|71690|71700.8|71690.8|71680.4|71670.4|650
1590736800000|2020-05-29 07:20:00|71700.3|71690.3|71674.9|71664.9|71703.2|71693.2|71674.6|71664.5|605
1590737100000|2020-05-29 07:25:00|71675.9|71665.9|71684|71674|71690.3|71680.3|71666.7|71656.6|725
1590737400000|2020-05-29 07:30:00|71684.1|71674.1|71668.5|71658.5|71686.5|71676.5|71666.9|71656.9|613
1590737700000|2020-05-29 07:35:00|71668.6|71658.6|71686.6|71676.6|71689.6|71677.2|71668.5|71658.5|671
1590738000000|2020-05-29 07:40:00|71686.7|71676.7|71689.6|71679.6|71702.1|71688.1|71686.2|71674|627
1590738300000|2020-05-29 07:45:00|71689.4|71679.4|71685|71675|71694.9|71679.8|71672.4|71657.8|604
1590738600000|2020-05-29 07:50:00|71685.1|71675.1|71685.7|71665.7|71690.9|71676.3|71679.6|71663.2|697
1590738900000|2020-05-29 07:55:00|71685.8|71665.8|71660.4|71650.4|71695.2|71685.2|71660.4|71649.6|716
1590739200000|2020-05-29 08:00:00|71660.2|71650.2|71679.2|71669.2|71680.2|71670.2|71650.1|71640.1|607
1590739500000|2020-05-29 08:05:00|71679.1|71669.1|71676.9|71666.9|71683.4|71673.4|71667.7|71655.5|629
1590739800000|2020-05-29 08:10:00|71677.1|71667.1|71667.9|71647.9|71680.1|71667.5|71659.5|71646.4|621
1590740100000|2020-05-29 08:15:00|71667.4|71647.4|71667|71657|71676.4|71662.9|71659.9|71644.8|699
1590740400000|2020-05-29 08:20:00|71666.5|71656.5|71680.2|71670.2|71687.3|71677.3|71665.7|71655.7|627
1590740700000|2020-05-29 08:25:00|71680.1|71670.1|71665.8|71655.8|71681.5|71671.5|71661.5|71649|574
1590741000000|2020-05-29 08:30:00|71665.5|71655.5|71654.7|71644.7|71667.5|71657.5|71651.7|71640.7|603
1590741300000|2020-05-29 08:35:00|71654.6|71644.6|71646.9|71636.9|71655.8|71645.8|71635.9|71621.6|555
1590741600000|2020-05-29 08:40:00|71646.8|71636.8|71643.8|71633.8|71653.7|71640.6|71640.7|71626|514
1590741900000|2020-05-29 08:45:00|71644.6|71634.6|71633.9|71623.9|71647.5|71637.5|71627.2|71615.1|621
1590742200000|2020-05-29 08:50:00|71634|71624|71639.8|71629.8|71647.5|71635|71630.9|71618.5|518
1590742500000|2020-05-29 08:55:00|71639.7|71629.7|71625.3|71615.3|71645|71632.8|71620.7|71610.7|543
1590742800000|2020-05-29 09:00:00|71625.7|71615.7|71611.1|71601.1|71627.1|71617.1|71611.1|71601.1|512
1590743100000|2020-05-29 09:05:00|71611.4|71601.4|71603|71593|71612.2|71602.2|71590.1|71576|669
1590743400000|2020-05-29 09:10:00|71602.8|71592.8|71597.6|71587.6|71603.5|71593.5|71589.7|71579.7|600
1590743700000|2020-05-29 09:15:00|71597.7|71587.7|71603.6|71593.6|71615.4|71604.1|71597.7|71584.1|682
1590744000000|2020-05-29 09:20:00|71603.2|71593.2|71611.6|71601.6|71620.6|71607.5|71602.5|71589.5|603
1590744300000|2020-05-29 09:25:00|71611.5|71601.5|71608.3|71598.3|71621.9|71607.9|71604.4|71592.2|619
1590744600000|2020-05-29 09:30:00|71608.4|71598.4|71613.4|71603.4|71617.9|71605.4|71604.1|71591.7|446
1590744900000|2020-05-29 09:35:00|71613.5|71603.5|71623.7|71613.7|71624.4|71614.4|71613.5|71599.7|557
1590745200000|2020-05-29 09:40:00|71623.8|71613.8|71625.9|71615.9|71639|71626.7|71621.6|71606.7|654
1590745500000|2020-05-29 09:45:00|71625.8|71615.8|71628.2|71618.2|71649.3|71634.8|71622.9|71608|672
1590745800000|2020-05-29 09:50:00|71628.1|71618.1|71614.1|71604.1|71633.4|71619.6|71610.9|71598.9|671
1590746100000|2020-05-29 09:55:00|71613.6|71603.6|71595.2|71575.2|71624.7|71610|71588.8|71573.9|673
1590746400000|2020-05-29 10:00:00|71595.3|71575.3|71590.5|71580.5|71601.9|71587.5|71588.2|71574.1|592
1590746700000|2020-05-29 10:05:00|71589.7|71579.7|71583.8|71573.8|71596.4|71582.6|71574.5|71559.6|507
1590747000000|2020-05-29 10:10:00|71583.6|71573.6|71593.9|71583.9|71598.8|71584|71583.6|71568.4|426
1590747300000|2020-05-29 10:15:00|71598.6|71578.6|71601.9|71591.9|71608.3|71596.1|71591.7|71576.5|518
1590747600000|2020-05-29 10:20:00|71601.8|71591.8|71603.6|71593.6|71612|71597|71601.6|71585.6|520
1590747900000|2020-05-29 10:25:00|71603.7|71593.7|71590.9|71580.9|71608.5|71594.2|71583.2|71568.6|539
1590748200000|2020-05-29 10:30:00|71592.1|71582.1|71584.8|71574.8|71598.1|71583.2|71577.5|71560.2|541
1590748500000|2020-05-29 10:35:00|71584.9|71574.9|71595.3|71585.3|71603.6|71590|71584.9|71572.4|558
1590748800000|2020-05-29 10:40:00|71595.4|71585.4|71598.3|71588.3|71601.4|71590.1|71591.4|71580.2|512
1590749100000|2020-05-29 10:45:00|71598.4|71588.4|71605.4|71595.4|71608.5|71598.5|71592.7|71582.7|546
1590749400000|2020-05-29 10:50:00|71605|71595|71610.1|71600.1|71618.7|71608.7|71602.2|71592.2|605
1590749700000|2020-05-29 10:55:00|71610.2|71600.2|71613.7|71593.7|71620.2|71607.4|71604.2|71591.5|568
1590750000000|2020-05-29 11:00:00|71608.4|71598.4|71616.5|71606.5|71627.6|71611.8|71607.9|71595.9|708
1590750300000|2020-05-29 11:05:00|71616.3|71606.3|71628.4|71608.4|71628.4|71613.8|71613|71598.7|630
1590750600000|2020-05-29 11:10:00|71628.3|71608.3|71630.8|71610.8|71631.6|71616.3|71616.8|71602|673
1590750900000|2020-05-29 11:15:00|71625.9|71615.9|71613.8|71603.8|71632.4|71617.2|71611.7|71600.1|623
1590751200000|2020-05-29 11:20:00|71613.9|71603.9|71599.4|71589.4|71613.9|71603.9|71599.4|71587.1|521
1590751500000|2020-05-29 11:25:00|71598.7|71588.7|71592.9|71582.9|71604.6|71590|71592|71578.1|507
1590751800000|2020-05-29 11:30:00|71593.1|71583.1|71602.3|71592.3|71608|71595.1|71592.8|71579.8|547
1590752100000|2020-05-29 11:35:00|71602.4|71592.4|71586.6|71576.6|71606.2|71592.4|71582.7|71567.7|538
1590752400000|2020-05-29 11:40:00|71586.7|71576.7|71583.3|71573.3|71593|71579.1|71578.5|71565.7|553
1590752700000|2020-05-29 11:45:00|71587.2|71567.2|71575.2|71565.2|71587.7|71572.2|71569.6|71555.2|614
1590753000000|2020-05-29 11:50:00|71575.8|71565.8|71585.3|71565.3|71594.8|71579|71575.7|71565|519
1590753300000|2020-05-29 11:55:00|71585.6|71565.6|71584.7|71574.7|71595.5|71579.7|71579.1|71564.7|523
1590753600000|2020-05-29 12:00:00|71585|71575|71571.6|71551.6|71585.9|71575|71563.3|71547.7|701
1590753900000|2020-05-29 12:05:00|71571.7|71551.7|71568.8|71548.8|71575.4|71561|71550.6|71535.5|738
1590754200000|2020-05-29 12:10:00|71563.5|71553.5|71571.5|71561.5|71581.8|71568.1|71560.3|71545.7|623
1590754500000|2020-05-29 12:15:00|71571.3|71561.3|71567.3|71557.3|71575.3|71562.2|71560.3|71545.6|571
1590754800000|2020-05-29 12:20:00|71567|71557|71582.1|71572.1|71594.6|71579.3|71564.6|71552.5|724
1590755100000|2020-05-29 12:25:00|71582.2|71572.2|71594.9|71574.9|71597.1|71581|71578.4|71564.1|476
1590755400000|2020-05-29 12:30:00|71595.4|71575.4|71621.5|71601.5|71624.5|71604.5|71588.1|71571.2|769
1590755700000|2020-05-29 12:35:00|71621.6|71601.6|71610.6|71600.6|71622.4|71604.2|71600.1|71586.4|732
1590756000000|2020-05-29 12:40:00|71610.8|71600.8|71633.4|71613.4|71642.9|71624|71610.8|71594.1|633
1590756300000|2020-05-29 12:45:00|71633.6|71613.6|71629.1|71619.1|71652.2|71632.2|71623.7|71605.5|768
1590756600000|2020-05-29 12:50:00|71629.2|71619.2|71624.6|71604.6|71636.7|71624.1|71609|71595|610
1590756900000|2020-05-29 12:55:00|71624.5|71604.5|71645.4|71625.4|71650.7|71637.6|71615.9|71600.7|697
1590757200000|2020-05-29 13:00:00|71642.4|71632.4|71666.9|71646.9|71669.5|71654.3|71638.6|71625.2|864
1590757500000|2020-05-29 13:05:00|71665.8|71645.8|71665.9|71645.9|71679.7|71663.8|71651.2|71637|833
1590757800000|2020-05-29 13:10:00|71661.2|71651.2|71681|71661|71696.9|71681.1|71661.2|71647.4|899
1590758100000|2020-05-29 13:15:00|71681.3|71661.3|71669.1|71659.1|71681.9|71667.5|71662|71649.5|801
1590758400000|2020-05-29 13:20:00|71669.2|71659.2|71665.1|71645.1|71687|71672.4|71659.3|71643.9|750
1590758700000|2020-05-29 13:25:00|71665.2|71645.2|71666.2|71656.2|71675.7|71661.2|71659.5|71644.4|661
1590759000000|2020-05-29 13:30:00|71666.3|71656.3|71662|71652|71676.7|71661.7|71648.6|71633.3|761
1590759300000|2020-05-29 13:35:00|71662.2|71652.2|71673.6|71653.6|71682.7|71667.7|71662.2|71648.7|807
1590759600000|2020-05-29 13:40:00|71673.4|71653.4|71670.9|71650.9|71681.9|71667.1|71664.1|71644.1|693
1590759900000|2020-05-29 13:45:00|71670.1|71650.1|71696.4|71676.4|71699.1|71684|71665.6|71648.8|724
1590760200000|2020-05-29 13:50:00|71695.7|71675.7|71687.8|71677.8|71701|71682.3|71678.7|71664.8|777
1590760500000|2020-05-29 13:55:00|71688.1|71678.1|71677.4|71657.4|71694.1|71679|71670.7|71655.9|715
1590760800000|2020-05-29 14:00:00|71677.1|71657.1|71642.5|71622.5|71678.5|71663.3|71632.5|71612.5|798
1590761100000|2020-05-29 14:05:00|71642.6|71622.6|71598.2|71578.2|71645.6|71626.7|71597.4|71577.4|818
1590761400000|2020-05-29 14:10:00|71598.3|71578.3|71589.8|71569.8|71601|71583.4|71578.3|71563.4|841
1590761700000|2020-05-29 14:15:00|71585.1|71575.1|71570.5|71550.5|71592.1|71577.3|71554.2|71539.5|871
1590762000000|2020-05-29 14:20:00|71570|71550|71571.7|71551.7|71576|71559.1|71537.4|71520.9|816
1590762300000|2020-05-29 14:25:00|71571.8|71551.8|71576.2|71556.2|71584.4|71570.9|71566.8|71551.1|866
1590762600000|2020-05-29 14:30:00|71575.8|71555.8|71581.1|71561.1|71583.1|71567|71560.2|71545.2|821
1590762900000|2020-05-29 14:35:00|71581|71561|71561.9|71541.9|71584.1|71569.9|71556.8|71541.5|671
1590763200000|2020-05-29 14:40:00|71561.8|71541.8|71540.4|71520.4|71563.7|71548.3|71538.5|71518.5|728
1590763500000|2020-05-29 14:45:00|71540.1|71520.1|71556.3|71546.3|71588.6|71568.6|71535.9|71516.8|917
1590763800000|2020-05-29 14:50:00|71555.7|71545.7|71590.4|71570.4|71592.1|71572.1|71549.9|71530.1|920
1590764100000|2020-05-29 14:55:00|71590.7|71570.7|71639.7|71619.7|71663.4|71643.4|71565.4|71550.6|1050
1590764400000|2020-05-29 15:00:00|71639.6|71619.6|71674.9|71654.9|71685.2|71665.2|71639.6|71619.6|1033
1590764700000|2020-05-29 15:05:00|71673.6|71653.6|71692.2|71672.2|71694.4|71679.7|71666.7|71646.7|941
1590765000000|2020-05-29 15:10:00|71691.8|71671.8|71655.2|71635.2|71691.9|71673.2|71652.8|71632.8|902
1590765300000|2020-05-29 15:15:00|71655.5|71635.5|71661.7|71641.7|71667.6|71651.6|71637.2|71622.2|891
1590765600000|2020-05-29 15:20:00|71661.9|71641.9|71642.2|71622.2|71662.1|71643|71628.7|71613.7|998
1590765900000|2020-05-29 15:25:00|71642.4|71622.4|71623.9|71603.9|71652.4|71635.5|71612.9|71595.7|913
1590766200000|2020-05-29 15:30:00|71623.3|71603.3|71620.8|71600.8|71633.4|71617.1|71610.9|71593.9|920
1590766500000|2020-05-29 15:35:00|71620.6|71600.6|71623.1|71603.1|71625.2|71608.3|71600.2|71582.8|855
1590766800000|2020-05-29 15:40:00|71618|71608|71608.7|71598.7|71624.2|71610|71606.6|71592.2|648
1590767100000|2020-05-29 15:45:00|71608.1|71598.1|71606.5|71596.5|71621.1|71606.9|71595|71581.2|770
1590767400000|2020-05-29 15:50:00|71607.7|71597.7|71619.2|71609.2|71624.4|71609.2|71603.3|71592.4|730
1590767700000|2020-05-29 15:55:00|71619.1|71609.1|71640.8|71630.8|71651.7|71636.4|71612.2|71598.2|785
1590768000000|2020-05-29 16:00:00|71639.8|71629.8|71647.3|71637.3|71654.8|71639.7|71629.2|71614.4|714
1590768300000|2020-05-29 16:05:00|71652.3|71632.3|71658.6|71648.6|71669.7|71658|71644|71628.7|632
1590768600000|2020-05-29 16:10:00|71658.4|71648.4|71659|71649|71660.6|71649.4|71650.8|71636.8|608
1590768900000|2020-05-29 16:15:00|71659.2|71649.2|71667|71657|71669.6|71658.1|71657.8|71647.8|694
1590769200000|2020-05-29 16:20:00|71667.1|71657.1|71655.5|71645.5|71667.7|71657.5|71653.3|71639|586
1590769500000|2020-05-29 16:25:00|71655.4|71645.4|71648.5|71638.5|71660.5|71648.4|71645.1|71632.7|538
1590769800000|2020-05-29 16:30:00|71648.6|71638.6|71652.3|71642.3|71659|71645|71648.6|71635|565
1590770100000|2020-05-29 16:35:00|71652.8|71642.8|71648.8|71638.8|71654.3|71643.6|71645.8|71631.7|525
1590770400000|2020-05-29 16:40:00|71648.6|71638.6|71645.2|71635.2|71654.3|71640|71641.1|71628|459
1590770700000|2020-05-29 16:45:00|71645.1|71635.1|71654.3|71644.3|71657.5|71645.1|71643.7|71631.7|536
1590771000000|2020-05-29 16:50:00|71655|71645|71688.3|71678.3|71693.8|71678.3|71655|71643.7|609
1590771300000|2020-05-29 16:55:00|71689.1|71679.1|71624.3|71604.3|71698.3|71686.6|71602.8|71582.8|984
1590771600000|2020-05-29 17:00:00|71624|71604|71641.1|71631.1|71672.1|71655.4|71623.6|71603.6|903
1590771900000|2020-05-29 17:05:00|71641.2|71631.2|71673.1|71653.1|71673.3|71654.8|71637.8|71623.1|802
1590772200000|2020-05-29 17:10:00|71671.5|71651.5|71648|71628|71675.6|71660.7|71641.3|71627.5|753
1590772500000|2020-05-29 17:15:00|71647.9|71627.9|71649.2|71629.2|71656.1|71636.9|71626.2|71609.6|842
1590772800000|2020-05-29 17:20:00|71648.7|71628.7|71649.9|71629.9|71656.3|71642.3|71634.2|71617.1|788
1590773100000|2020-05-29 17:25:00|71649.1|71629.1|71645.4|71635.4|71655.1|71636|71638.3|71623.3|688
1590773400000|2020-05-29 17:30:00|71645.3|71635.3|71639.1|71629.1|71651.2|71636|71636.6|71623.1|619
1590773700000|2020-05-29 17:35:00|71639.2|71629.2|71652.5|71642.5|71664.7|71649.6|71639.2|71623.9|704
1590774000000|2020-05-29 17:40:00|71652.6|71642.6|71642.2|71632.2|71661.5|71646.3|71637.4|71623.5|632
1590774300000|2020-05-29 17:45:00|71647.4|71627.4|71641.4|71621.4|71648.1|71633.5|71629.9|71614.5|473
1590774600000|2020-05-29 17:50:00|71641.5|71621.5|71643.5|71623.5|71653.6|71637.9|71635.9|71621.5|636
1590774900000|2020-05-29 17:55:00|71643.9|71623.9|71644.9|71624.9|71650.6|71635.9|71636.3|71621.7|655
1590775200000|2020-05-29 18:00:00|71645|71625|71658.4|71638.4|71660.5|71645.5|71644.9|71624.9|685
1590775500000|2020-05-29 18:05:00|71658.3|71638.3|71616.1|71596.1|71661.5|71645.9|71599.9|71579.9|903
1590775800000|2020-05-29 18:10:00|71615.6|71595.6|71611|71591|71621.5|71601.5|71592.1|71572.1|881
1590776100000|2020-05-29 18:15:00|71611.2|71591.2|71610.8|71590.8|71626.3|71606.3|71606|71586|826
1590776400000|2020-05-29 18:20:00|71610.6|71590.6|71608.5|71588.5|71611.9|71591.9|71606.4|71586.4|751
1590776700000|2020-05-29 18:25:00|71608.6|71588.6|71591.4|71571.4|71609.3|71589.3|71581.7|71561.7|801
1590777000000|2020-05-29 18:30:00|71591.5|71571.5|71599.1|71579.1|71604.1|71584.1|71588.4|71568.4|737
1590777300000|2020-05-29 18:35:00|71599.2|71579.2|71595.5|71575.5|71599.2|71582.4|71585.7|71565.7|706
1590777600000|2020-05-29 18:40:00|71595.4|71575.4|71619.3|71599.3|71619.6|71599.6|71593.3|71573.3|739
1590777900000|2020-05-29 18:45:00|71619.4|71599.4|71654|71634|71657.3|71637.3|71618.1|71598.1|724
1590778200000|2020-05-29 18:50:00|71653.7|71633.7|71664.2|71644.2|71705|71685|71637.3|71606|1069
1590778500000|2020-05-29 18:55:00|71664.8|71644.8|71563.5|71543.5|71666.4|71646.4|71559.4|71539.4|1002
1590778800000|2020-05-29 19:00:00|71562.7|71542.7|71477|71457|71562.7|71542.7|71472.5|71452.5|1010
1590779100000|2020-05-29 19:05:00|71476.9|71456.9|71405.6|71385.6|71476.9|71456.9|71386.3|71366.3|840
1590779400000|2020-05-29 19:10:00|71404.9|71384.9|71454.3|71434.3|71470.1|71450.1|71390.4|71370.4|808
1590779700000|2020-05-29 19:15:00|71454.1|71434.1|71449.3|71429.3|71463.9|71443.9|71444.8|71424.8|557
1590780000000|2020-05-29 19:20:00|71449.4|71429.4|71416.5|71396.5|71449.6|71429.6|71415.7|71395.7|685
1590780300000|2020-05-29 19:25:00|71416.6|71396.6|71424.8|71404.8|71427.3|71407.3|71410.9|71390.9|570
1590780600000|2020-05-29 19:30:00|71424.6|71404.6|71421.4|71401.4|71429.4|71409.4|71418.4|71398.4|455
1590780900000|2020-05-29 19:35:00|71421.5|71401.5|71395.2|71375.2|71425.6|71405.6|71394.5|71374.5|430
1590781200000|2020-05-29 19:40:00|71395.3|71375.3|71405|71385|71412.4|71392.4|71394.3|71374.3|387
1590781500000|2020-05-29 19:45:00|71405.1|71385.1|71410.7|71390.7|71413.1|71393.1|71402.4|71382.4|358
1590781800000|2020-05-29 19:50:00|71409.9|71389.9|71379.4|71359.4|71413.6|71393.6|71376.5|71356.5|499
1590782100000|2020-05-29 19:55:00|71379.7|71359.7|71385.8|71365.8|71388|71368|71367.8|71347.8|446
1590782400000|2020-05-29 20:00:00|71385.7|71365.7|71375.4|71355.4|71386.4|71366.4|71371|71351|340
1590782700000|2020-05-29 20:05:00|71374.4|71354.4|71385|71365|71401.8|71381.8|71371.3|71351.3|603
1590783000000|2020-05-29 20:10:00|71384.5|71364.5|71348|71328|71387.2|71367.2|71339.4|71319.4|608
1590783300000|2020-05-29 20:15:00|71349.5|71329.5|71372.2|71352.2|71383.1|71363.1|71330.3|71310.3|392
1590783600000|2020-05-29 20:20:00|71372.3|71352.3|71395.6|71375.6|71397.2|71377.2|71372.3|71352.3|511
1590783900000|2020-05-29 20:25:00|71395.5|71375.5|71349.9|71329.9|71409.5|71389.5|71346.5|71326.5|606
1590784200000|2020-05-29 20:30:00|71349|71329|71337.9|71317.9|71353.6|71333.6|71326.5|71306.5|395
1590784500000|2020-05-29 20:35:00|71338.5|71318.5|71337.9|71317.9|71349.2|71329.2|71332|71312|212
1590784800000|2020-05-29 20:40:00|71337.4|71317.4|71351.7|71331.7|71407.4|71364|71329.3|71307.4|387
1590785100000|2020-05-29 20:45:00|71351.3|71331.3|71346.5|71326.5|71359.5|71339.5|71332.7|71312.7|260
1590785400000|2020-05-29 20:50:00|71346.6|71326.6|71344.8|71324.8|71355.1|71335.1|71327.8|71307.8|284
1590785700000|2020-05-29 20:55:00|71346.7|71326.7|71349.1|71329.1|71399.4|71332.2|71344.5|71285.6|100
1590955200000|2020-05-31 20:00:00|71395.3|71332|71374.6|71352.6|71398.8|71352.6|71374.6|71328.7|10
1590955500000|2020-05-31 20:05:00|71395.3|71332|71396.9|71324.8|71397.7|71332|71395.3|71324.8|12
1590955800000|2020-05-31 20:10:00|71398.8|71328.7|71395.3|71332|71398.8|71352.6|71374.6|71328.7|6
1590956100000|2020-05-31 20:15:00|71374.6|71352.6|71383|71361|71398.8|71369.5|71374.6|71328.7|18
1590956400000|2020-05-31 20:20:00|71384.3|71362.3|71382.6|71360.6|71405.5|71369.5|71340.6|71316.5|28
1590956700000|2020-05-31 20:25:00|71387.5|71365.5|71382|71360|71387.5|71365.5|71377.1|71355.1|27
1590957000000|2020-05-31 20:30:00|71387.3|71365.3|71378|71356|71387.3|71365.3|71378|71356|17
1590957300000|2020-05-31 20:35:00|71390.9|71368.9|71382.1|71360.1|71392|71369.3|71376.2|71328.4|20
1590957600000|2020-05-31 20:40:00|71379.2|71357.2|71398.8|71376.8|71411.5|71376.8|71379.2|71339.5|18
1590957900000|2020-05-31 20:45:00|71398.7|71376.7|71398.8|71376.8|71398.9|71376.9|71398.7|71376.7|10
1590958200000|2020-05-31 20:50:00|71398.7|71376.7|71398.8|71376.8|71398.9|71376.9|71398.7|71376.7|7
1590958500000|2020-05-31 20:55:00|71398.9|71376.9|71386.3|71364.3|71398.9|71376.9|71386.3|71364.3|8
1590958800000|2020-05-31 21:00:00|71386.2|71364.2|71384|71362|71398.8|71376.8|71383.6|71361.6|11
1590959100000|2020-05-31 21:05:00|71398.7|71376.7|71380.1|71358.1|71422|71376.7|71378|71315.1|46
1590959400000|2020-05-31 21:10:00|71412.2|71325.3|71392.6|71307|71412.2|71359.6|71338.1|71281.9|68
1590959700000|2020-05-31 21:15:00|71392.5|71305.2|71393.4|71328.8|71393.4|71350.1|71369.1|71299.1|16
1590960000000|2020-05-31 21:20:00|71372.1|71350.1|71372.1|71350.1|71393.4|71350.1|71371.7|71328.8|15
1590960300000|2020-05-31 21:25:00|71372|71350|71362.5|71340.5|71388.2|71350.1|71357.9|71307|45
1590960600000|2020-05-31 21:30:00|71361|71339|71362.7|71320.8|71382.8|71342.4|71357.8|71311|149
1590960900000|2020-05-31 21:35:00|71363.1|71321.9|71359.8|71329.8|71377.6|71352.9|71344.4|71293.5|208
1590961200000|2020-05-31 21:40:00|71360.3|71329.3|71361.3|71326.6|71368.2|71334.8|71353.7|71324.4|108
1590961500000|2020-05-31 21:45:00|71362.2|71327.9|71359.9|71328.9|71367.1|71334.3|71353.5|71316.6|113
1590961800000|2020-05-31 21:50:00|71360.9|71333.5|71366.2|71326|71367.9|71334.6|71353.1|71325.5|95
1590962100000|2020-05-31 21:55:00|71363.6|71328.1|71377.5|71325.1|71384.8|71334.8|71353.7|71319.3|140
1590962400000|2020-05-31 22:00:00|71376.5|71324.7|71394.5|71324.9|71399.1|71342.4|71362.2|71304.5|325
1590962700000|2020-05-31 22:05:00|71394.8|71324.4|71389|71318.9|71403.1|71330.4|71387.2|71304.6|222
1590963000000|2020-05-31 22:10:00|71389.8|71319.4|71392.7|71314.5|71404.7|71331.7|71387|71306.9|222
1590963300000|2020-05-31 22:15:00|71393.4|71315.8|71384.5|71324.9|71406.6|71334.9|71345|71312.8|395
1590963600000|2020-05-31 22:20:00|71385.4|71323.4|71386.4|71323.3|71390.8|71327.9|71375.3|71308.5|228
1590963900000|2020-05-31 22:25:00|71385.8|71322.9|71389.4|71346.5|71393.1|71347.7|71385.3|71321.5|262
1590964200000|2020-05-31 22:30:00|71389.5|71345.8|71394.4|71355.3|71395.2|71357|71384.8|71343.8|202
1590964500000|2020-05-31 22:35:00|71392.1|71354.5|71391.4|71356.2|71396|71358|71389.2|71351.6|186
1590964800000|2020-05-31 22:40:00|71390.6|71356.1|71396|71359.9|71397.9|71363.9|71390|71354.3|200
1590965100000|2020-05-31 22:45:00|71394.8|71359.3|71403|71359.5|71410.6|71363|71383.4|71350.7|289
1590965400000|2020-05-31 22:50:00|71400.4|71359.1|71396.7|71358|71411.6|71365.3|71381.2|71349.6|298
1590965700000|2020-05-31 22:55:00|71396.8|71358.3|71386.3|71366.3|71398.7|71370.4|71383.2|71353.2|276
1590966000000|2020-05-31 23:00:00|71386.4|71366.4|71385.1|71365.1|71396.5|71369.6|71382.5|71357.3|378
1590966300000|2020-05-31 23:05:00|71384.6|71364.6|71388|71368|71395.5|71369.9|71383|71358.7|433
1590966600000|2020-05-31 23:10:00|71387.2|71367.2|71417.9|71384.5|71419.4|71386.3|71387.2|71367.2|394
1590966900000|2020-05-31 23:15:00|71418.2|71384.7|71408|71388|71421.5|71390.9|71408|71382.9|850
1590967200000|2020-05-31 23:20:00|71409.7|71389.7|71413.3|71393.3|71422.2|71398.1|71400.8|71378.8|650
1590967500000|2020-05-31 23:25:00|71413|71393|71395.8|71375.8|71421.5|71395.7|71393.4|71373.4|448
1590967800000|2020-05-31 23:30:00|71395|71375|71408.2|71372.4|71420.6|71378.7|71394.4|71367.8|789
1590968100000|2020-05-31 23:35:00|71408.7|71372.8|71405.9|71374.2|71423.3|71381.3|71395.4|71368.7|844
1590968400000|2020-05-31 23:40:00|71404.3|71374|71395|71375|71408.3|71387.3|71393.8|71371|495
1590968700000|2020-05-31 23:45:00|71394.6|71374.6|71389|71369|71396.8|71376.8|71387.6|71367.6|499
1590969000000|2020-05-31 23:50:00|71388.9|71368.9|71381.8|71361.8|71392.6|71372.6|71380.9|71360.9|408
1590969300000|2020-05-31 23:55:00|71382|71362|71371.2|71351.2|71383.4|71363.4|71369.1|71349.1|607
1590969600000|2020-06-01 00:00:00|71371.7|71351.7|71369.8|71349.8|71385.1|71357.4|71344.4|71324.4|661
1590969900000|2020-06-01 00:05:00|71370.2|71350.2|71359.5|71339.5|71373.6|71353.6|71355.2|71335.2|652
1590970200000|2020-06-01 00:10:00|71359.8|71339.8|71364.6|71344.6|71373.7|71353.7|71355|71335|717
1590970500000|2020-06-01 00:15:00|71364.4|71344.4|71337.5|71317.5|71370.5|71350.5|71331.5|71311.5|705
1590970800000|2020-06-01 00:20:00|71337.2|71317.2|71350|71330|71350.7|71330.7|71334|71314|719
1590971100000|2020-06-01 00:25:00|71349.4|71329.4|71360.9|71340.9|71366.4|71346.4|71346.2|71326.2|557
1590971400000|2020-06-01 00:30:00|71360.7|71340.7|71374.7|71354.7|71387.4|71367.4|71360.7|71340.7|570
1590971700000|2020-06-01 00:35:00|71374.5|71354.5|71375.2|71355.2|71381.9|71361.9|71374.5|71354.5|637
1590972000000|2020-06-01 00:40:00|71376|71356|71402.3|71382.3|71403|71383|71372.6|71352.6|605
1590972300000|2020-06-01 00:45:00|71402.1|71382.1|71384.7|71364.7|71405|71385|71383.2|71363.2|730
1590972600000|2020-06-01 00:50:00|71384.8|71364.8|71377.7|71357.7|71386.2|71366.2|71362.7|71342.7|774
1590972900000|2020-06-01 00:55:00|71380.5|71360.5|71391|71371|71392.8|71372.8|71368.3|71348.3|646
1590973200000|2020-06-01 01:00:00|71393.2|71373.2|71420|71400|71423.9|71406.5|71393.2|71373.2|899
1590973500000|2020-06-01 01:05:00|71419.7|71399.7|71398.3|71378.3|71426.3|71408.5|71393.6|71378.3|690
1590973800000|2020-06-01 01:10:00|71398.5|71378.5|71384.5|71364.5|71405.1|71390.5|71382.6|71364.5|671
1590974100000|2020-06-01 01:15:00|71384.4|71364.4|71366.1|71346.1|71390.7|71370.7|71357.1|71338.9|841
1590974400000|2020-06-01 01:20:00|71365.5|71345.5|71319.2|71299.2|71376.3|71360.9|71304.9|71292.3|852
1590974700000|2020-06-01 01:25:00|71315.7|71305.7|71303|71293|71330|71319.2|71301.8|71290.5|961
1590975000000|2020-06-01 01:30:00|71303.2|71293.2|71304.9|71294.9|71312.5|71297.3|71272.4|71256.7|981
1590975300000|2020-06-01 01:35:00|71306.3|71296.3|71291.2|71281.2|71325.7|71311.1|71287.1|71274.5|928
1590975600000|2020-06-01 01:40:00|71291.6|71281.6|71271.9|71251.9|71291.9|71281.9|71261.1|71246.7|871
1590975900000|2020-06-01 01:45:00|71271.4|71251.4|71262.2|71252.2|71272.4|71254.8|71238.2|71221|882
1590976200000|2020-06-01 01:50:00|71262.1|71252.1|71276.5|71266.5|71284.9|71274.9|71260.5|71249.3|783
1590976500000|2020-06-01 01:55:00|71276.2|71266.2|71244.1|71234.1|71279.3|71269.3|71241.6|71231.6|828
1590976800000|2020-06-01 02:00:00|71244|71234|71257.8|71247.8|71270.1|71260.1|71236.6|71226.6|825
1590977100000|2020-06-01 02:05:00|71258|71248|71275.4|71265.4|71281.4|71270.5|71257.7|71247.7|779
1590977400000|2020-06-01 02:10:00|71275|71265|71302.6|71292.6|71303.7|71293.7|71270.8|71260.8|729
1590977700000|2020-06-01 02:15:00|71301.8|71291.8|71296.7|71286.7|71318.5|71308.5|71292.3|71282.3|768
1590978000000|2020-06-01 02:20:00|71296.9|71286.9|71293.6|71283.6|71307.7|71297.7|71291.3|71281.3|765
1590978300000|2020-06-01 02:25:00|71292.9|71282.9|71293.9|71283.9|71299.7|71289.7|71285.5|71275.5|658
1590978600000|2020-06-01 02:30:00|71293.6|71283.6|71298.3|71288.3|71303.2|71293.2|71289.8|71279.8|674
1590978900000|2020-06-01 02:35:00|71298.2|71288.2|71295.4|71285.4|71303.9|71293.9|71291.2|71281.2|720
1590979200000|2020-06-01 02:40:00|71295.3|71285.3|71276.1|71266.1|71297.7|71287.7|71275.7|71265.7|729
1590979500000|2020-06-01 02:45:00|71276.2|71266.2|71311.9|71301.9|71312.6|71302.6|71275.3|71265.3|761
1590979800000|2020-06-01 02:50:00|71312|71302|71320.3|71310.3|71332.5|71322.5|71308.5|71298.5|644
1590980100000|2020-06-01 02:55:00|71320.5|71310.5|71327.9|71317.9|71331|71321|71311|71301|691
1590980400000|2020-06-01 03:00:00|71327.6|71317.6|71330.8|71320.8|71343.2|71333.2|71326.6|71316.6|658
1590980700000|2020-06-01 03:05:00|71331.1|71321.1|71340.2|71330.2|71344|71334|71327.3|71317.3|718
1590981000000|2020-06-01 03:10:00|71340.4|71330.4|71341.3|71331.3|71345.7|71335.7|71331.9|71321.9|642
1590981300000|2020-06-01 03:15:00|71340.9|71330.9|71322.4|71312.4|71345.2|71335.2|71317.3|71307.3|654
1590981600000|2020-06-01 03:20:00|71322.5|71312.5|71316.8|71306.8|71325.9|71315.9|71308.9|71298.9|715
1590981900000|2020-06-01 03:25:00|71316.6|71306.6|71334.6|71324.6|71336.8|71326.8|71314.6|71304.6|671
1590982200000|2020-06-01 03:30:00|71334.5|71324.5|71324.9|71314.9|71339.3|71329.3|71315.2|71305.2|686
1590982500000|2020-06-01 03:35:00|71324.8|71314.8|71328.4|71318.4|71334.2|71324.2|71319.3|71309.3|629
1590982800000|2020-06-01 03:40:00|71328.3|71318.3|71311.8|71301.8|71333.5|71323.5|71311.3|71301.3|693
1590983100000|2020-06-01 03:45:00|71311.7|71301.7|71329.1|71319.1|71332.7|71322.7|71308.8|71298.8|528
1590983400000|2020-06-01 03:50:00|71329|71319|71353.7|71343.7|71355.3|71345.3|71328.5|71318.5|550
1590983700000|2020-06-01 03:55:00|71353.4|71343.4|71357.2|71347.2|71358|71348|71349.9|71339.9|606
1590984000000|2020-06-01 04:00:00|71357.4|71347.4|71336.9|71326.9|71360.9|71350.9|71336.7|71326.7|590
1590984300000|2020-06-01 04:05:00|71336.8|71326.8|71336.5|71326.5|71337.5|71327.5|71332.4|71322.4|426
1590984600000|2020-06-01 04:10:00|71336.4|71326.4|71332.3|71322.3|71338.1|71328.1|71329|71319|400
1590984900000|2020-06-01 04:15:00|71332.4|71322.4|71331.1|71321.1|71342.3|71332.3|71327.9|71317.9|520
1590985200000|2020-06-01 04:20:00|71331|71321|71327.2|71317.2|71335.5|71325.5|71320.4|71308.5|516
1590985500000|2020-06-01 04:25:00|71326.8|71316.8|71325.4|71315.4|71330.3|71320.3|71321.6|71311.6|595
1590985800000|2020-06-01 04:30:00|71325.5|71315.5|71326.4|71316.4|71329.4|71319.4|71320.2|71310.2|507
1590986100000|2020-06-01 04:35:00|71326.3|71316.3|71331.4|71321.4|71332.3|71322.3|71323.1|71313.1|406
1590986400000|2020-06-01 04:40:00|71331.2|71321.2|71333.8|71323.8|71334.1|71324.1|71328.5|71318.5|394
1590986700000|2020-06-01 04:45:00|71333.9|71323.9|71329.3|71319.3|71335|71325|71327|71317|497
1590987000000|2020-06-01 04:50:00|71329.4|71319.4|71326.7|71316.7|71333|71323|71326.1|71316.1|400
1590987300000|2020-06-01 04:55:00|71326.8|71316.8|71319.6|71309.6|71327.2|71317.2|71319.3|71309.3|498
1590987600000|2020-06-01 05:00:00|71319.9|71309.9|71323.8|71313.8|71327.5|71317.5|71314.8|71304.8|518
1590987900000|2020-06-01 05:05:00|71323.9|71313.9|71331.3|71321.3|71344.3|71334.3|71323.9|71313.9|667
1590988200000|2020-06-01 05:10:00|71331.4|71321.4|71328.7|71318.7|71336.7|71326.7|71324.5|71314.5|615
1590988500000|2020-06-01 05:15:00|71328.8|71318.8|71324.6|71314.6|71328.8|71318.8|71318.7|71308.7|568
1590988800000|2020-06-01 05:20:00|71324.4|71314.4|71309.3|71299.3|71327|71317|71305.8|71295.8|661
1590989100000|2020-06-01 05:25:00|71309.4|71299.4|71297.1|71287.1|71309.5|71299.5|71288.1|71278.1|657
1590989400000|2020-06-01 05:30:00|71296.5|71286.5|71297|71287|71305|71295|71292.5|71282.5|646
1590989700000|2020-06-01 05:35:00|71296.8|71286.8|71308.7|71298.7|71309.7|71299.7|71295.7|71285.7|642
1590990000000|2020-06-01 05:40:00|71308.6|71298.6|71298|71288|71309.2|71299.2|71293.7|71283.7|650
1590990300000|2020-06-01 05:45:00|71297.8|71287.8|71298.9|71288.9|71302.6|71292.6|71292.5|71282.5|525
1590990600000|2020-06-01 05:50:00|71299.1|71289.1|71304.5|71294.5|71308.2|71298.2|71299.1|71289.1|518
1590990900000|2020-06-01 05:55:00|71303.6|71293.6|71287.7|71277.7|71307.5|71297.5|71286.6|71276.6|651
1590991200000|2020-06-01 06:00:00|71288.2|71278.2|71303.4|71293.4|71312.9|71302.9|71281.2|71271.2|724
1590991500000|2020-06-01 06:05:00|71302.8|71292.8|71302|71292|71305.1|71295.1|71290.3|71280.3|695
1590991800000|2020-06-01 06:10:00|71302.1|71292.1|71295.7|71285.7|71302.2|71292.2|71281.7|71271.7|628
1590992100000|2020-06-01 06:15:00|71295.5|71285.5|71286.7|71276.7|71295.7|71285.7|71277.8|71267.8|617
1590992400000|2020-06-01 06:20:00|71287|71277|71297.8|71287.8|71303.8|71293.8|71286.8|71276.8|634
1590992700000|2020-06-01 06:25:00|71297.7|71287.7|71293.1|71283.1|71301.6|71291.6|71287.5|71277.5|556
1590993000000|2020-06-01 06:30:00|71293|71283|71295.1|71285.1|71298.7|71288.7|71290.7|71280.7|614
1590993300000|2020-06-01 06:35:00|71295.2|71285.2|71293.3|71283.3|71295.6|71285.6|71287.5|71277.5|410
1590993600000|2020-06-01 06:40:00|71293.5|71283.5|71275.7|71265.7|71297.5|71287.5|71275.7|71265.7|568
1590993900000|2020-06-01 06:45:00|71274.8|71264.8|71285.5|71275.5|71289.4|71279.4|71267.7|71257.7|653
1590994200000|2020-06-01 06:50:00|71285.6|71275.6|71293|71283|71293.2|71283.2|71284.6|71274.6|533
1590994500000|2020-06-01 06:55:00|71293.3|71283.3|71305.5|71295.5|71306.5|71296.5|71288|71278|553
1590994800000|2020-06-01 07:00:00|71303|71293|71305|71295|71310.2|71300.2|71297.4|71287.4|708
1590995100000|2020-06-01 07:05:00|71305.4|71295.4|71313.8|71303.8|71319.7|71309.7|71296.5|71286.5|636
1590995400000|2020-06-01 07:10:00|71313.9|71303.9|71327.1|71317.1|71329.4|71319.4|71308.4|71298.4|727
1590995700000|2020-06-01 07:15:00|71326.8|71316.8|71329.9|71319.9|71338.9|71328.9|71325.3|71315.3|687
1590996000000|2020-06-01 07:20:00|71330.2|71320.2|71319.5|71309.5|71330.8|71320.8|71317.2|71307.2|589
1590996300000|2020-06-01 07:25:00|71319.4|71309.4|71320.1|71310.1|71324.6|71314.6|71309.1|71299.1|557
1590996600000|2020-06-01 07:30:00|71320.4|71310.4|71312.5|71302.5|71325|71315|71310.9|71300.9|640
1590996900000|2020-06-01 07:35:00|71312.8|71302.8|71303.6|71293.6|71312.8|71302.8|71296.7|71286.7|606
1590997200000|2020-06-01 07:40:00|71303.5|71293.5|71279.9|71269.9|71308.4|71298.4|71279.8|71269.8|673
1590997500000|2020-06-01 07:45:00|71279.5|71269.5|71287.9|71277.9|71288.5|71278.5|71275.6|71265.6|656
1590997800000|2020-06-01 07:50:00|71287.7|71277.7|71299.6|71289.6|71302.6|71292.6|71286|71276|546
1590998100000|2020-06-01 07:55:00|71299.3|71289.3|71288.1|71278.1|71309.7|71299.7|71282.1|71272.1|611
1590998400000|2020-06-01 08:00:00|71288|71278|71318.2|71308.2|71319.1|71309.1|71287.4|71277.4|648
1590998700000|2020-06-01 08:05:00|71318.7|71308.7|71451.6|71431.6|71490.2|71470.2|71316|71306|920
1590999000000|2020-06-01 08:10:00|71452.2|71432.2|71456.5|71436.5|71508.4|71488.8|71452|71432|1002
1590999300000|2020-06-01 08:15:00|71456.3|71436.3|71514.5|71504.5|71525.1|71513.8|71451|71436.2|989
1590999600000|2020-06-01 08:20:00|71515.3|71505.3|71496.9|71486.9|71518.4|71508.4|71461.4|71448.2|987
1590999900000|2020-06-01 08:25:00|71497.6|71487.6|71467.2|71457.2|71513.7|71503.5|71461|71451|895
1591000200000|2020-06-01 08:30:00|71467.1|71457.1|71472.9|71462.9|71499.3|71489.3|71467.1|71457.1|802
1591000500000|2020-06-01 08:35:00|71473|71463|71459.1|71449.1|71480.1|71470.1|71458.2|71448.2|724
1591000800000|2020-06-01 08:40:00|71458.9|71448.9|71462.4|71452.4|71477.6|71467.6|71457.6|71447.6|737
1591001100000|2020-06-01 08:45:00|71462.2|71452.2|71442|71432|71471.2|71461.2|71435.8|71425.8|712
1591001400000|2020-06-01 08:50:00|71442.2|71432.2|71425.9|71415.9|71442.3|71432.3|71421.5|71411.5|699
1591001700000|2020-06-01 08:55:00|71426.1|71416.1|71437.6|71427.6|71448.7|71438.7|71425.9|71415.9|652
1591002000000|2020-06-01 09:00:00|71437.2|71427.2|71432.1|71422.1|71462|71452|71430.6|71420.6|713
1591002300000|2020-06-01 09:05:00|71432.3|71422.3|71427.1|71417.1|71447|71437|71424.2|71414.2|559
1591002600000|2020-06-01 09:10:00|71426.8|71416.8|71436.8|71426.8|71447.3|71437.3|71426.6|71416.6|542
1591002900000|2020-06-01 09:15:00|71436.3|71426.3|71442.8|71432.8|71444.7|71434.7|71426.3|71416.3|486
1591003200000|2020-06-01 09:20:00|71442.7|71432.7|71448.8|71438.8|71456.3|71446.3|71437.1|71427.1|607
1591003500000|2020-06-01 09:25:00|71449|71439|71451.3|71441.3|71451.6|71441.6|71436|71426|624
1591003800000|2020-06-01 09:30:00|71451.2|71441.2|71455.7|71445.7|71471.1|71461.1|71444.7|71434.7|558
1591004100000|2020-06-01 09:35:00|71455.8|71445.8|71468|71458|71470.6|71460.6|71452.8|71442.8|536
1591004400000|2020-06-01 09:40:00|71467.9|71457.9|71463.6|71453.6|71475.5|71465.5|71450.5|71440.5|593
1591004700000|2020-06-01 09:45:00|71463.8|71453.8|71469|71459|71474.7|71464.7|71457.8|71447.8|570
1591005000000|2020-06-01 09:50:00|71469.7|71459.7|71457.8|71447.8|71475.9|71465.9|71457.3|71447.3|628
1591005300000|2020-06-01 09:55:00|71458.1|71448.1|71457|71447|71464.2|71454.2|71456.2|71446.2|397
1591005600000|2020-06-01 10:00:00|71457.1|71447.1|71466.1|71456.1|71475.8|71465.8|71456.9|71446.9|486
1591005900000|2020-06-01 10:05:00|71466.2|71456.2|71464.3|71454.3|71469.5|71459.5|71455|71445|505
1591006200000|2020-06-01 10:10:00|71464.5|71454.5|71479.2|71469.2|71489.2|71477.6|71461.8|71451.8|545
1591006500000|2020-06-01 10:15:00|71479.1|71469.1|71462.8|71452.8|71479.2|71469.2|71461.1|71446.1|558
1591006800000|2020-06-01 10:20:00|71462.5|71452.5|71456.3|71446.3|71465.6|71455.6|71448.7|71438.7|538
1591007100000|2020-06-01 10:25:00|71456.4|71446.4|71444.9|71434.9|71460.2|71450.2|71437.1|71427.1|555
1591007400000|2020-06-01 10:30:00|71444.8|71434.8|71454.6|71444.6|71464.5|71454.5|71444.6|71434.6|544
1591007700000|2020-06-01 10:35:00|71454.5|71444.5|71445.5|71435.5|71457.3|71447.3|71442.1|71429.8|451
1591008000000|2020-06-01 10:40:00|71445.4|71435.4|71452.8|71442.8|71453|71443|71439.3|71427|456
1591008300000|2020-06-01 10:45:00|71452.9|71442.9|71461.8|71451.8|71465.4|71455.4|71449.1|71439.1|514
1591008600000|2020-06-01 10:50:00|71461.9|71451.9|71454|71444|71465.1|71455.1|71450.5|71440.5|417
1591008900000|2020-06-01 10:55:00|71453.9|71443.9|71448.5|71438.5|71467.3|71457.3|71446.9|71436.9|491
1591009200000|2020-06-01 11:00:00|71448.4|71438.4|71454.9|71444.9|71455.8|71445.8|71443.3|71433.3|592
1591009500000|2020-06-01 11:05:00|71454.8|71444.8|71476.7|71466.7|71482.8|71472.8|71452.5|71442.5|592
1591009800000|2020-06-01 11:10:00|71476.6|71466.6|71479.5|71469.5|71485.5|71475.5|71476.1|71466.1|537
1591010100000|2020-06-01 11:15:00|71479|71469|71469.1|71459.1|71485.5|71475.5|71468.1|71458.1|573
1591010400000|2020-06-01 11:20:00|71469.4|71459.4|71469.9|71459.9|71472.4|71462.4|71459.8|71449.8|526
1591010700000|2020-06-01 11:25:00|71469.8|71459.8|71473.4|71463.4|71473.7|71463.7|71464.5|71454.5|486
1591011000000|2020-06-01 11:30:00|71473.5|71463.5|71464.8|71454.8|71475.9|71465.9|71453.9|71443.9|545
1591011300000|2020-06-01 11:35:00|71464.5|71454.5|71456.3|71446.3|71471|71461|71453.5|71441|485
1591011600000|2020-06-01 11:40:00|71456.2|71446.2|71458.1|71448.1|71464.9|71453.3|71447.2|71435.9|698
1591011900000|2020-06-01 11:45:00|71458.2|71448.2|71457.4|71447.4|71463.5|71453.5|71444.8|71434.8|495
1591012200000|2020-06-01 11:50:00|71458.1|71448.1|71445.9|71435.9|71463|71453|71444.8|71434.8|465
1591012500000|2020-06-01 11:55:00|71446.7|71436.7|71464.2|71454.2|71468.1|71458.1|71446.2|71436.2|491
1591012800000|2020-06-01 12:00:00|71464.1|71454.1|71455|71445|71465.1|71455.1|71453.1|71443.1|484
1591013100000|2020-06-01 12:05:00|71455.1|71445.1|71461.2|71451.2|71468.2|71458.2|71447.5|71437.5|596
1591013400000|2020-06-01 12:10:00|71461.3|71451.3|71471.2|71461.2|71472|71462|71456.6|71446.6|505
1591013700000|2020-06-01 12:15:00|71471.4|71461.4|71479.9|71469.9|71483.9|71473.9|71466.5|71456.5|498
1591014000000|2020-06-01 12:20:00|71480.4|71470.4|71471.7|71461.7|71480.4|71470.4|71466.7|71456.7|403
1591014300000|2020-06-01 12:25:00|71471.5|71461.5|71485.9|71475.9|71488.1|71478.1|71470.4|71460.4|427
1591014600000|2020-06-01 12:30:00|71486|71476|71501|71491|71502.6|71492.6|71480.8|71470.8|585
1591014900000|2020-06-01 12:35:00|71501.1|71491.1|71509.4|71499.4|71510.1|71500.1|71498.5|71488.5|595
1591015200000|2020-06-01 12:40:00|71509.7|71499.7|71508.2|71498.2|71517.8|71507.8|71499.7|71489.7|511
1591015500000|2020-06-01 12:45:00|71508.1|71498.1|71497.6|71487.6|71511.7|71501.7|71496.3|71486.3|474
1591015800000|2020-06-01 12:50:00|71497.9|71487.9|71502.1|71492.1|71506.3|71496.3|71495.7|71485.7|508
1591016100000|2020-06-01 12:55:00|71502|71492|71499.6|71489.6|71505.4|71495.4|71496.1|71486.1|448
1591016400000|2020-06-01 13:00:00|71499.3|71489.3|71497.6|71487.6|71514.8|71504.8|71496.3|71486.3|649
1591016700000|2020-06-01 13:05:00|71497.4|71487.4|71507.2|71497.2|71511.9|71501.9|71491|71481|523
1591017000000|2020-06-01 13:10:00|71507.3|71497.3|71505.8|71495.8|71516.3|71506.3|71501.9|71491.9|513
1591017300000|2020-06-01 13:15:00|71506|71496|71504.1|71494.1|71512.7|71502.7|71498|71488|538
1591017600000|2020-06-01 13:20:00|71504.4|71494.4|71489.2|71479.2|71506.4|71496.4|71487.5|71477.5|497
1591017900000|2020-06-01 13:25:00|71489.1|71479.1|71465.1|71455.1|71493.2|71483.2|71463.2|71453.2|509
1591018200000|2020-06-01 13:30:00|71465.2|71455.2|71470.3|71460.3|71481.8|71471.8|71448.6|71438.6|679
1591018500000|2020-06-01 13:35:00|71469.4|71459.4|71457.8|71437.8|71471.3|71461.3|71449.4|71437.3|624
1591018800000|2020-06-01 13:40:00|71458|71438|71458.2|71438.2|71459.7|71447|71447.3|71432.4|641
1591019100000|2020-06-01 13:45:00|71458.4|71438.4|71455.4|71445.4|71463.5|71453.5|71447.5|71432.3|698
1591019400000|2020-06-01 13:50:00|71455.3|71445.3|71480.6|71470.6|71482.7|71470.7|71449.2|71439.2|710
1591019700000|2020-06-01 13:55:00|71482.4|71472.4|71488.9|71468.9|71489.1|71477.9|71474.3|71459.3|710
1591020000000|2020-06-01 14:00:00|71489|71469|71482.6|71472.6|71498|71487.5|71481.8|71464.5|814
1591020300000|2020-06-01 14:05:00|71482.5|71472.5|71468.9|71458.9|71488.7|71474.2|71463.4|71448.9|848
1591020600000|2020-06-01 14:10:00|71469|71459|71455.2|71445.2|71474.4|71460.2|71454.1|71439.8|797
1591020900000|2020-06-01 14:15:00|71455.1|71445.1|71432.2|71422.2|71462.8|71448.4|71429.1|71411.7|855
1591021200000|2020-06-01 14:20:00|71432.1|71422.1|71415|71405|71438.9|71425.5|71413.4|71399.2|800
1591021500000|2020-06-01 14:25:00|71415.4|71405.4|71418|71408|71428.8|71413.7|71411.9|71398.7|724
1591021800000|2020-06-01 14:30:00|71418.1|71408.1|71417.6|71407.6|71427.1|71413.1|71412.5|71398.2|659
1591022100000|2020-06-01 14:35:00|71417.7|71407.7|71426.3|71416.3|71442.5|71427|71412.5|71399|760
1591022400000|2020-06-01 14:40:00|71426.2|71416.2|71438.1|71418.1|71439.4|71424.6|71420.2|71405.6|747
1591022700000|2020-06-01 14:45:00|71438.5|71418.5|71426.5|71416.5|71446.8|71431.9|71426.1|71414.2|599
1591023000000|2020-06-01 14:50:00|71426.8|71416.8|71402.1|71382.1|71437.9|71423.1|71391.5|71375.6|798
1591023300000|2020-06-01 14:55:00|71401.9|71381.9|71372.1|71352.1|71402.2|71387.2|71365.3|71350.4|890
1591023600000|2020-06-01 15:00:00|71366.8|71356.8|71400.5|71380.5|71403|71384.8|71359.9|71347.4|947
1591023900000|2020-06-01 15:05:00|71400.7|71380.7|71371.6|71361.6|71405.5|71385.5|71364.8|71349.5|878
1591024200000|2020-06-01 15:10:00|71371.5|71361.5|71383.8|71373.8|71394.5|71379.3|71371.1|71360.9|796
1591024500000|2020-06-01 15:15:00|71383.6|71373.6|71384.7|71374.7|71400|71386|71380.9|71366.5|603
1591024800000|2020-06-01 15:20:00|71384.1|71374.1|71377.5|71367.5|71396.6|71382.8|71371.1|71358.5|661
1591025100000|2020-06-01 15:25:00|71377.6|71367.6|71386.9|71376.9|71400.2|71385.5|71376.8|71366.8|648
1591025400000|2020-06-01 15:30:00|71386.8|71376.8|71395|71385|71411.9|71396.4|71382.8|71368.3|847
1591025700000|2020-06-01 15:35:00|71399.6|71379.6|71392.3|71372.3|71403|71388.2|71375.7|71361.9|676
1591026000000|2020-06-01 15:40:00|71392.7|71372.7|71370.7|71360.7|71392.7|71377.1|71369.7|71355.2|510
1591026300000|2020-06-01 15:45:00|71370.8|71360.8|71369.4|71349.4|71373.6|71361|71361.6|71347.5|591
1591026600000|2020-06-01 15:50:00|71364.8|71354.8|71371.3|71361.3|71381.5|71366.6|71363.8|71349.1|696
1591026900000|2020-06-01 15:55:00|71371.4|71361.4|71363.2|71353.2|71376.6|71361.6|71357.3|71342.1|571
1591027200000|2020-06-01 16:00:00|71363.9|71353.9|71369.2|71359.2|71377.9|71363.5|71361.2|71346.5|553
1591027500000|2020-06-01 16:05:00|71368.6|71358.6|71365.3|71355.3|71374|71358.7|71361.2|71346|488
1591027800000|2020-06-01 16:10:00|71365.4|71355.4|71362.6|71352.6|71368.8|71355.6|71357.9|71343.2|480
1591028100000|2020-06-01 16:15:00|71362.7|71352.7|71358.7|71348.7|71370.4|71355.3|71358.4|71343.6|358
1591028400000|2020-06-01 16:20:00|71359|71349|71371.1|71361.1|71377.5|71362.7|71355.6|71343.4|551
1591028700000|2020-06-01 16:25:00|71371.2|71361.2|71380.5|71370.5|71388.2|71374.3|71370.5|71355.6|552
1591029000000|2020-06-01 16:30:00|71380.4|71370.4|71363.7|71353.7|71385.6|71370.9|71362.3|71347.8|467
1591029300000|2020-06-01 16:35:00|71363.9|71353.9|71357.5|71347.5|71367.3|71354.7|71355.2|71340.6|441
1591029600000|2020-06-01 16:40:00|71357.4|71347.4|71348.2|71338.2|71361.3|71348.6|71344.3|71330.6|545
1591029900000|2020-06-01 16:45:00|71348.3|71338.3|71355.3|71345.3|71364.2|71349.6|71347.5|71337.5|501
1591030200000|2020-06-01 16:50:00|71355.4|71345.4|71373.7|71363.7|71376.5|71363.8|71350.3|71335|558
1591030500000|2020-06-01 16:55:00|71374.1|71364.1|71367.5|71347.5|71381.9|71366.7|71357.5|71342.4|588
1591030800000|2020-06-01 17:00:00|71367.6|71347.6|71371.8|71351.8|71375|71361.4|71360.4|71345.4|578
1591031100000|2020-06-01 17:05:00|71371.9|71351.9|71363.8|71353.8|71373.9|71360.6|71361.4|71346.7|488
1591031400000|2020-06-01 17:10:00|71363.9|71353.9|71335.2|71325.2|71374.1|71358.2|71326.7|71309.5|626
1591031700000|2020-06-01 17:15:00|71334.9|71324.9|71319.6|71299.6|71343.6|71328.7|71311.8|71296.6|546
1591032000000|2020-06-01 17:20:00|71320|71300|71325.8|71305.8|71333|71318.3|71314.2|71299.1|493
1591032300000|2020-06-01 17:25:00|71325.7|71305.7|71324.9|71314.9|71336.8|71321.8|71318.8|71304.6|561
1591032600000|2020-06-01 17:30:00|71325|71315|71327.2|71307.2|71330.1|71315|71318|71303.3|447
1591032900000|2020-06-01 17:35:00|71327.3|71307.3|71317.4|71297.4|71328.3|71311.7|71311.5|71295.4|369
1591033200000|2020-06-01 17:40:00|71317.5|71297.5|71319.3|71299.3|71323.3|71308.5|71307.8|71292.1|472
1591033500000|2020-06-01 17:45:00|71319.4|71299.4|71316.2|71296.2|71321.3|71304.8|71308.7|71294|360
1591033800000|2020-06-01 17:50:00|71316.4|71296.4|71327.2|71307.2|71329.4|71314.2|71312.6|71296.2|385
1591034100000|2020-06-01 17:55:00|71327.1|71307.1|71317.2|71307.2|71335.8|71324.2|71316.7|71302|488
1591034400000|2020-06-01 18:00:00|71317.1|71307.1|71311.4|71301.4|71322.2|71307.3|71307.6|71294.9|422
1591034700000|2020-06-01 18:05:00|71311.3|71301.3|71318.1|71308.1|71322.8|71308.3|71310.6|71295.7|263
1591035000000|2020-06-01 18:10:00|71317.8|71307.8|71301.7|71291.7|71324.3|71310.2|71301.1|71286.3|346
1591035300000|2020-06-01 18:15:00|71301.3|71291.3|71295.5|71285.5|71305.7|71293.2|71295.2|71280.9|301
1591035600000|2020-06-01 18:20:00|71295.2|71285.2|71293.3|71283.3|71302.4|71287.8|71290|71275.3|342
1591035900000|2020-06-01 18:25:00|71293.4|71283.4|71294.8|71284.8|71303.6|71286.7|71290.9|71275.2|433
1591036200000|2020-06-01 18:30:00|71295.1|71285.1|71303.1|71283.1|71305.5|71290.8|71292.5|71277.6|450
1591036500000|2020-06-01 18:35:00|71303.4|71283.4|71296.5|71286.5|71305.2|71290.5|71295.4|71281.5|340
1591036800000|2020-06-01 18:40:00|71296.6|71286.6|71302.1|71282.1|71303|71287.9|71296.2|71281.4|344
1591037100000|2020-06-01 18:45:00|71302.3|71282.3|71296.6|71286.6|71305.4|71290.1|71296.1|71281.5|346
1591037400000|2020-06-01 18:50:00|71296.5|71286.5|71290.1|71280.1|71298.7|71287|71289.8|71274.6|355
1591037700000|2020-06-01 18:55:00|71290|71280|71272.3|71262.3|71297.5|71282.8|71271.5|71261.5|474
1591038000000|2020-06-01 19:00:00|71272.2|71262.2|71255.9|71235.9|71277.7|71262.3|71249.8|71232.2|458
1591038300000|2020-06-01 19:05:00|71255.8|71235.8|71270.1|71250.1|71271.3|71255.9|71252|71235.6|562
1591038600000|2020-06-01 19:10:00|71270|71250|71272.4|71252.4|71279.5|71259.5|71266.6|71246.6|531
1591038900000|2020-06-01 19:15:00|71272.5|71252.5|71257.2|71237.2|71273.1|71258.4|71250.6|71235|406
1591039200000|2020-06-01 19:20:00|71257.3|71237.3|71256|71236|71270.8|71250.8|71252.6|71235.3|559
1591039500000|2020-06-01 19:25:00|71256.1|71236.1|71279.6|71259.6|71280.6|71260.6|71249.6|71234.2|666
1591039800000|2020-06-01 19:30:00|71279.3|71259.3|71280|71260|71283.5|71263.5|71278|71258|490
1591040100000|2020-06-01 19:35:00|71280.1|71260.1|71291.2|71271.2|71294.7|71274.7|71279.5|71259.5|395
1591040400000|2020-06-01 19:40:00|71291.1|71271.1|71282.2|71262.2|71296.8|71276.8|71282.1|71262.1|457
1591040700000|2020-06-01 19:45:00|71282.3|71262.3|71281.9|71261.9|71284|71264|71277|71257|419
1591041000000|2020-06-01 19:50:00|71282.1|71262.1|71282.3|71262.3|71283.1|71265.6|71274.9|71256.3|504
1591041300000|2020-06-01 19:55:00|71282.4|71262.4|71286.2|71266.2|71292|71272|71279.3|71259.3|474
1591041600000|2020-06-01 20:00:00|71286.1|71266.1|71275.3|71255.3|71290.3|71270.3|71272.2|71252.2|327
1591041900000|2020-06-01 20:05:00|71275|71255|71265.4|71245.4|71276.2|71256.2|71264.6|71244.6|227
1591042200000|2020-06-01 20:10:00|71265.5|71245.5|71260.2|71240.2|71265.9|71246|71256|71238.5|246
1591042500000|2020-06-01 20:15:00|71260.1|71240.1|71259.7|71239.7|71261.2|71241.2|71259.2|71239.2|194
1591042800000|2020-06-01 20:20:00|71259.8|71239.8|71260.1|71240.1|71260.4|71240.4|71259.1|71239.1|146
1591043100000|2020-06-01 20:25:00|71260|71240|71265.7|71245.7|71273.6|71253.6|71259.8|71239.8|264
1591043400000|2020-06-01 20:30:00|71266|71246|71268.9|71248.9|71270.7|71250.7|71263.5|71243.5|238
1591043700000|2020-06-01 20:35:00|71269|71249|71267.9|71247.9|71273.6|71253.6|71267.9|71247.9|227
1591044000000|2020-06-01 20:40:00|71268.6|71248.6|71267.1|71247.1|71270.6|71250.6|71265.9|71245.9|265
1591044300000|2020-06-01 20:45:00|71265.4|71245.4|71264.6|71244.6|71269.8|71249.8|71264.1|71244.1|156
1591044600000|2020-06-01 20:50:00|71264.5|71244.5|71264|71244|71267.4|71247.4|71262.9|71242.9|211
1591044900000|2020-06-01 20:55:00|71263.8|71243.8|71282.3|71252.1|71288.4|71257.4|71262.7|71240.3|267
1591045200000|2020-06-01 21:00:00|71288.8|71251.1|71283.5|71263.5|71297|71264.2|71276.3|71247.2|72
1591045500000|2020-06-01 21:05:00|71289.6|71254.8|71322.3|71233.6|71322.3|71263.6|71269.6|71229.7|143
1591045800000|2020-06-01 21:10:00|71303.5|71239.6|71318.3|71256.8|71327.1|71279.8|71296.3|71228.6|202
1591046100000|2020-06-01 21:15:00|71318.1|71256.3|71327.9|71240.4|71334.4|71273.8|71313.6|71233.9|100
1591046400000|2020-06-01 21:20:00|71322.6|71239.5|71326.4|71246.5|71338|71261.4|71310.2|71233.1|90
1591046700000|2020-06-01 21:25:00|71313|71249.1|71337.6|71230|71338.6|71255.3|71309.8|71226.4|101
1591047000000|2020-06-01 21:30:00|71337.7|71234.2|71318.6|71245.4|71337.7|71264.2|71311.5|71234.2|116
1591047300000|2020-06-01 21:35:00|71309|71247.4|71312.1|71245.4|71331.6|71264.2|71300.7|71229|132
1591047600000|2020-06-01 21:40:00|71312|71247.8|71310.1|71250.1|71344.1|71258.9|71294.6|71238.4|204
1591047900000|2020-06-01 21:45:00|71322.9|71246.5|71308.8|71243.6|71327.1|71254.6|71299|71238.3|226
1591048200000|2020-06-01 21:50:00|71314.1|71239.7|71314.7|71247.1|71320.1|71254.7|71297.3|71234.4|218
1591048500000|2020-06-01 21:55:00|71321.3|71247.9|71315.9|71243.8|71325.3|71259.6|71301.6|71240.4|199
1591048800000|2020-06-01 22:00:00|71307.7|71245.1|71293|71273|71324.7|71276.8|71292.4|71245.1|413
1591049100000|2020-06-01 22:05:00|71294.7|71274.7|71302.6|71272.3|71305.6|71280.3|71290|71267.6|216
1591049400000|2020-06-01 22:10:00|71296.9|71276.9|71304.5|71269.4|71307.2|71279|71291.2|71265.7|179
1591049700000|2020-06-01 22:15:00|71301.1|71270.8|71275.3|71255.3|71308.6|71276.4|71273.9|71250.1|275
1591050000000|2020-06-01 22:20:00|71275.7|71255.7|71295.2|71262.9|71311|71270.7|71275.1|71255.1|375
1591050300000|2020-06-01 22:25:00|71294.9|71262.8|71290.2|71257.7|71299.5|71270.8|71281.8|71254.8|333
1591050600000|2020-06-01 22:30:00|71288.7|71257.6|71301.4|71255.6|71307.2|71280.9|71281.1|71254.2|309
1591050900000|2020-06-01 22:35:00|71299.7|71255.5|71297.8|71258.4|71307|71264.3|71296.2|71255.4|164
1591051200000|2020-06-01 22:40:00|71302.5|71260.1|71303.5|71265.9|71308.1|71273.9|71292.3|71258.2|283
1591051500000|2020-06-01 22:45:00|71305.5|71267.4|71304.8|71262.2|71308.8|71274.6|71289.9|71260.1|425
1591051800000|2020-06-01 22:50:00|71304|71261.9|71296.8|71259.8|71305.6|71272.6|71291.3|71257.9|495
1591052100000|2020-06-01 22:55:00|71296.4|71260.3|71295.3|71275.3|71303.2|71276.4|71293.8|71259.1|364
1591052400000|2020-06-01 23:00:00|71297.1|71263|71298.8|71278.8|71304.7|71279.2|71293.6|71263|347
1591052700000|2020-06-01 23:05:00|71298.6|71278.6|71294.3|71274.3|71300.7|71280.7|71292.8|71272.8|312
1591053000000|2020-06-01 23:10:00|71294.1|71274.1|71298.8|71278.8|71305.9|71285.9|71294|71274|321
1591053300000|2020-06-01 23:15:00|71297.6|71277.6|71301.6|71281.6|71302.1|71282.1|71292.2|71272.2|331
1591053600000|2020-06-01 23:20:00|71301.5|71281.5|71296.6|71276.6|71303|71283|71293.6|71273.6|434
1591053900000|2020-06-01 23:25:00|71296.5|71276.5|71296.8|71276.8|71299.7|71279.7|71295.4|71275.4|592
1591054200000|2020-06-01 23:30:00|71296.7|71276.7|71297.1|71277.1|71307.8|71287.8|71293|71273|451
1591054500000|2020-06-01 23:35:00|71296.8|71276.8|71292.9|71272.9|71297.8|71277.8|71291.8|71271.8|336
1591054800000|2020-06-01 23:40:00|71293.2|71273.2|71300.2|71280.2|71304.7|71284.7|71293.2|71273.2|400
1591055100000|2020-06-01 23:45:00|71300.1|71280.1|71312.8|71281.4|71316.7|71290.2|71299.6|71278.1|312
1591055400000|2020-06-01 23:50:00|71312.7|71282.2|71309.9|71289.9|71318.6|71290.4|71305.1|71279.7|314
1591055700000|2020-06-01 23:55:00|71309.7|71289.7|71328|71293.3|71331.6|71304.4|71306.1|71281|449
1591056000000|2020-06-02 00:00:00|71328.5|71293.2|71310.7|71290.7|71330.9|71306.3|71302.6|71282.6|690
1591056300000|2020-06-02 00:05:00|71311.8|71291.8|71300.7|71280.7|71312.3|71292.3|71300.1|71280.1|577
1591056600000|2020-06-02 00:10:00|71300.6|71280.6|71264.3|71244.3|71301.7|71281.7|71257.5|71237.5|573
1591056900000|2020-06-02 00:15:00|71258.7|71238.7|71257.9|71237.9|71258.8|71238.8|71247.3|71227.3|592
1591057200000|2020-06-02 00:20:00|71260|71240|71270.8|71250.8|71279.9|71259.9|71260|71240|545
1591057500000|2020-06-02 00:25:00|71270.7|71250.7|71258.4|71238.4|71273.4|71253.4|71255.3|71235.3|538
1591057800000|2020-06-02 00:30:00|71260.8|71240.8|71256.8|71236.8|71266.1|71246.1|71251.2|71231.2|562
1591058100000|2020-06-02 00:35:00|71256.6|71236.6|71254.2|71234.2|71257.3|71237.3|71244.1|71224.1|531
1591058400000|2020-06-02 00:40:00|71254.3|71234.3|71245.6|71225.6|71262|71242|71245.3|71225.3|515
1591058700000|2020-06-02 00:45:00|71245.7|71225.7|71252.4|71232.4|71255|71235|71234.3|71214.3|557
1591059000000|2020-06-02 00:50:00|71252.1|71232.1|71266.2|71246.2|71275.3|71255.3|71251.7|71231.7|593
1591059300000|2020-06-02 00:55:00|71266.5|71246.5|71269.9|71249.9|71278.3|71258.3|71266.3|71246.3|661
1591059600000|2020-06-02 01:00:00|71269.3|71249.3|71270.2|71250.2|71285.7|71265.7|71255.9|71241.2|738
1591059900000|2020-06-02 01:05:00|71270.3|71250.3|71271.2|71251.2|71278.1|71258.1|71258.4|71243.3|607
1591060200000|2020-06-02 01:10:00|71271.4|71251.4|71265.8|71245.8|71281.8|71261.8|71262.2|71242.2|577
1591060500000|2020-06-02 01:15:00|71266.5|71246.5|71232.4|71212.4|71266.8|71246.8|71213.9|71193.9|859
1591060800000|2020-06-02 01:20:00|71232.2|71212.2|71240.7|71220.7|71248.1|71230.1|71221.6|71204.8|661
1591061100000|2020-06-02 01:25:00|71240.2|71220.2|71255.3|71235.3|71270|71254.9|71236|71220.2|817
1591061400000|2020-06-02 01:30:00|71255.4|71235.4|71283.7|71273.7|71290.8|71276.2|71236.3|71221.6|876
1591061700000|2020-06-02 01:35:00|71283.6|71273.6|71272.9|71262.9|71298.8|71286.4|71271.2|71261.2|813
1591062000000|2020-06-02 01:40:00|71272.7|71262.7|71283.7|71273.7|71284.5|71274.5|71263.4|71253.4|794
1591062300000|2020-06-02 01:45:00|71283.1|71273.1|71305.4|71295.4|71315|71301.7|71281.6|71271.6|801
1591062600000|2020-06-02 01:50:00|71305.6|71295.6|71311.1|71301.1|71317.8|71307.8|71300.8|71288.2|770
1591062900000|2020-06-02 01:55:00|71311|71301|71306.9|71296.9|71319.2|71309.2|71298.7|71288.7|821
1591063200000|2020-06-02 02:00:00|71306.7|71296.7|71295.4|71285.4|71313.1|71303.1|71289.3|71279.3|742
1591063500000|2020-06-02 02:05:00|71295.6|71285.6|71308.8|71298.8|71316.7|71303|71294.1|71284.1|613
1591063800000|2020-06-02 02:10:00|71308.9|71298.9|71323.8|71313.8|71329.8|71318.5|71308.5|71298.5|670
1591064100000|2020-06-02 02:15:00|71323.6|71313.6|71318.7|71308.7|71334.7|71324.7|71313.8|71303.8|711
1591064400000|2020-06-02 02:20:00|71319.5|71309.5|71321.3|71311.3|71335.5|71322.8|71314.8|71304.8|668
1591064700000|2020-06-02 02:25:00|71321.4|71311.4|71321.9|71311.9|71324.9|71314.9|71310.6|71300.6|677
1591065000000|2020-06-02 02:30:00|71321.8|71311.8|71327|71317|71340.3|71330.3|71321.5|71311.5|685
1591065300000|2020-06-02 02:35:00|71327.1|71317.1|71307.7|71297.7|71329.7|71319.7|71303.7|71291.5|668
1591065600000|2020-06-02 02:40:00|71307.5|71297.5|71302.8|71292.8|71313.1|71303.1|71300.4|71289.4|612
1591065900000|2020-06-02 02:45:00|71303.1|71293.1|71299.4|71289.4|71308.3|71294.1|71294.7|71284.7|590
1591066200000|2020-06-02 02:50:00|71299.5|71289.5|71319.5|71309.5|71322.7|71312.7|71296.1|71286.1|574
1591066500000|2020-06-02 02:55:00|71319.2|71309.2|71330.9|71320.9|71340.1|71329.2|71317.4|71307.4|713
1591066800000|2020-06-02 03:00:00|71331.3|71321.3|71330|71320|71332.8|71322.8|71319.5|71309.5|630
1591067100000|2020-06-02 03:05:00|71329.8|71319.8|71322.9|71312.9|71331.9|71321.9|71315.6|71305.6|615
1591067400000|2020-06-02 03:10:00|71323.3|71313.3|71315.2|71305.2|71325.8|71315.8|71312.3|71302.3|598
1591067700000|2020-06-02 03:15:00|71315.1|71305.1|71315.7|71305.7|71320.1|71310.1|71308.5|71298.5|600
1591068000000|2020-06-02 03:20:00|71315.6|71305.6|71315.3|71305.3|71324.3|71314.3|71313.3|71303.3|567
1591068300000|2020-06-02 03:25:00|71315.4|71305.4|71313.8|71303.8|71321.4|71311.1|71311.6|71301.3|498
1591068600000|2020-06-02 03:30:00|71313.7|71303.7|71317.4|71307.4|71318.4|71308.4|71312.2|71302.2|412
1591068900000|2020-06-02 03:35:00|71317.2|71307.2|71315.7|71305.7|71319.4|71309.4|71306.9|71296.9|496
1591069200000|2020-06-02 03:40:00|71315.8|71305.8|71305.5|71295.5|71319.9|71309.9|71305|71295|397
1591069500000|2020-06-02 03:45:00|71305.4|71295.4|71304.5|71294.5|71306.6|71296.6|71299|71289|519
1591069800000|2020-06-02 03:50:00|71304.8|71294.8|71297.7|71287.7|71305.4|71295.4|71296.3|71286.3|324
1591070100000|2020-06-02 03:55:00|71297.8|71287.8|71290.8|71280.8|71297.9|71287.9|71288.1|71278.1|588
1591070400000|2020-06-02 04:00:00|71290.1|71280.1|71295.7|71285.7|71296.9|71286.9|71287.5|71277.5|418
1591070700000|2020-06-02 04:05:00|71296.2|71286.2|71297.8|71287.8|71300.9|71290.9|71292.6|71282.6|375
1591071000000|2020-06-02 04:10:00|71297.9|71287.9|71286.3|71276.3|71297.9|71287.9|71285.3|71273.3|621
1591071300000|2020-06-02 04:15:00|71286.1|71276.1|71293|71283|71296.6|71284.4|71286.1|71276.1|490
1591071600000|2020-06-02 04:20:00|71293.1|71283.1|71293.2|71283.2|71298.6|71288.6|71292.3|71282.3|467
1591071900000|2020-06-02 04:25:00|71293.4|71283.4|71293.3|71283.3|71303.4|71289.7|71292.6|71278.4|348
1591072200000|2020-06-02 04:30:00|71293.2|71283.2|71299.5|71289.5|71300.1|71290.1|71288.1|71277.8|529
1591072500000|2020-06-02 04:35:00|71299.3|71289.3|71299.7|71289.7|71303|71293|71296.6|71286.6|411
1591072800000|2020-06-02 04:40:00|71299.5|71289.5|71301|71291|71302.1|71292.1|71296.6|71286.6|480
1591073100000|2020-06-02 04:45:00|71301.2|71291.2|71301.1|71291.1|71304.7|71294.7|71300.1|71290.1|312
1591073400000|2020-06-02 04:50:00|71301.2|71291.2|71303.1|71293.1|71303.9|71293.9|71297.7|71287.7|330
1591073700000|2020-06-02 04:55:00|71303|71293|71306.2|71296.2|71313.6|71303.6|71302.9|71292.9|433
1591074000000|2020-06-02 05:00:00|71305.8|71295.8|71285.5|71275.5|71308|71297.5|71285.1|71275.1|578
1591074300000|2020-06-02 05:05:00|71285.6|71275.6|71280.7|71270.7|71288.5|71278.5|71280.6|71270.6|570
1591074600000|2020-06-02 05:10:00|71280.6|71270.6|71269.1|71259.1|71280.6|71270.6|71265.1|71255.1|595
1591074900000|2020-06-02 05:15:00|71269|71259|71266.7|71256.7|71272.8|71262.8|71265.2|71255.2|530
1591075200000|2020-06-02 05:20:00|71266.5|71256.5|71279.2|71269.2|71281.4|71271.4|71263.4|71253.4|582
1591075500000|2020-06-02 05:25:00|71279.4|71269.4|71278.9|71268.9|71279.6|71269.6|71269.5|71259.5|604
1591075800000|2020-06-02 05:30:00|71278.6|71268.6|71266.2|71256.2|71278.8|71268.8|71265.4|71255.4|653
1591076100000|2020-06-02 05:35:00|71266.5|71256.5|71267.8|71257.8|71277|71267|71264.4|71254.4|584
1591076400000|2020-06-02 05:40:00|71268|71258|71281.9|71271.9|71284.8|71274.8|71267.1|71257.1|619
1591076700000|2020-06-02 05:45:00|71281.8|71271.8|71285.3|71275.3|71286.5|71276.5|71279.1|71269.1|452
1591077000000|2020-06-02 05:50:00|71285.2|71275.2|71298.3|71288.3|71298.4|71288.4|71284.9|71274.9|631
1591077300000|2020-06-02 05:55:00|71298.4|71288.4|71292.3|71282.3|71298.4|71288.4|71287.6|71277.6|577
1591077600000|2020-06-02 06:00:00|71292.4|71282.4|71278.3|71268.3|71295.9|71285.9|71277.7|71267.7|657
1591077900000|2020-06-02 06:05:00|71278.5|71268.5|71296.7|71286.7|71296.8|71286.8|71277.6|71267.6|575
1591078200000|2020-06-02 06:10:00|71296.5|71286.5|71294|71284|71304|71294|71290.5|71280.5|614
1591078500000|2020-06-02 06:15:00|71294.1|71284.1|71321.6|71311.6|71326.5|71316.5|71293.8|71283.8|650
1591078800000|2020-06-02 06:20:00|71321.7|71311.7|71310.5|71300.5|71323.4|71313.4|71306.7|71296.7|486
1591079100000|2020-06-02 06:25:00|71310.4|71300.4|71302.4|71292.4|71310.4|71300.4|71292.8|71282.8|585
1591079400000|2020-06-02 06:30:00|71302.1|71292.1|71305.6|71295.6|71310.9|71300.9|71301.9|71291.9|471
1591079700000|2020-06-02 06:35:00|71305.5|71295.5|71296.3|71286.3|71305.5|71295.5|71285.4|71275.4|652
1591080000000|2020-06-02 06:40:00|71296.2|71286.2|71301.2|71291.2|71302.3|71292.3|71286.6|71276.6|649
1591080300000|2020-06-02 06:45:00|71301.3|71291.3|71308.3|71298.3|71312.8|71302.8|71296.9|71285.1|596
1591080600000|2020-06-02 06:50:00|71308.4|71298.4|71315.4|71305.4|71321.3|71311.3|71305.5|71295.5|601
1591080900000|2020-06-02 06:55:00|71315.3|71305.3|71310.9|71300.9|71324.4|71314.4|71310.3|71300.3|610
1591081200000|2020-06-02 07:00:00|71310.3|71300.3|71315.4|71305.4|71320.2|71310.2|71307.5|71297.5|732
1591081500000|2020-06-02 07:05:00|71314.5|71304.5|71309.1|71299.1|71332.4|71320.4|71308.7|71298.7|631
1591081800000|2020-06-02 07:10:00|71309|71299|71308.1|71298.1|71324.1|71314.1|71305.9|71295.9|642
1591082100000|2020-06-02 07:15:00|71308.5|71298.5|71305.8|71295.8|71320.9|71308.6|71302|71292|689
1591082400000|2020-06-02 07:20:00|71305.7|71295.7|71303.3|71293.3|71313|71303|71300.7|71290.7|533
1591082700000|2020-06-02 07:25:00|71303.4|71293.4|71290.6|71280.6|71306.3|71296.3|71287.6|71274.7|603
1591083000000|2020-06-02 07:30:00|71290.4|71280.4|71276.3|71266.3|71290.7|71280.7|71262.1|71246.8|746
1591083300000|2020-06-02 07:35:00|71276.4|71266.4|71284|71274|71289.1|71279.1|71268.4|71258.4|730
1591083600000|2020-06-02 07:40:00|71283.9|71273.9|71282|71272|71297|71287|71281.9|71270.3|677
1591083900000|2020-06-02 07:45:00|71281.9|71271.9|71261.5|71251.5|71286.1|71276.1|71261.1|71251.1|688
1591084200000|2020-06-02 07:50:00|71261.4|71251.4|71253.7|71243.7|71275.9|71265.9|71252.5|71242.5|729
1591084500000|2020-06-02 07:55:00|71253.8|71243.8|71270.8|71260.8|71282.4|71269|71253.6|71243.6|585
1591084800000|2020-06-02 08:00:00|71270.5|71260.5|71259.2|71249.2|71277.2|71267.2|71257|71247|581
1591085100000|2020-06-02 08:05:00|71259.6|71249.6|71247.2|71227.2|71260.6|71250.6|71233.4|71220.3|732
1591085400000|2020-06-02 08:10:00|71247.1|71227.1|71226.9|71216.9|71250.4|71235|71225.6|71215.6|680
1591085700000|2020-06-02 08:15:00|71225.3|71215.3|71211.4|71201.4|71237.3|71227.3|71207.4|71194.1|725
1591086000000|2020-06-02 08:20:00|71211.3|71201.3|71204.4|71194.4|71216.6|71206.6|71202.7|71192.7|746
1591086300000|2020-06-02 08:25:00|71204.3|71194.3|71207.3|71197.3|71212.7|71202.7|71201.1|71189|682
1591086600000|2020-06-02 08:30:00|71207.6|71197.6|71180.9|71170.9|71217.8|71207.8|71172.7|71157|820
1591086900000|2020-06-02 08:35:00|71181|71171|71197.5|71187.5|71199|71189|71175.9|71162.7|682
1591087200000|2020-06-02 08:40:00|71198.2|71188.2|71193.3|71183.3|71204.2|71194.2|71192.5|71178.8|629
1591087500000|2020-06-02 08:45:00|71193.5|71183.5|71174.9|71164.9|71196.7|71184.4|71174.9|71164.9|713
1591087800000|2020-06-02 08:50:00|71173.2|71163.2|71148.5|71138.5|71176.7|71163.2|71140.6|71126.6|659
1591088100000|2020-06-02 08:55:00|71149.1|71139.1|71121.3|71101.3|71161.1|71148.1|71113.9|71100.3|630
1591088400000|2020-06-02 09:00:00|71118.2|71108.2|71122.3|71112.3|71147.4|71131.8|71099.5|71088.8|832
1591088700000|2020-06-02 09:05:00|71122.1|71112.1|71118|71108|71143.4|71129.9|71114.2|71097.6|736
1591089000000|2020-06-02 09:10:00|71117.9|71107.9|71081|71061|71126.7|71112.1|71071.6|71057.2|838
1591089300000|2020-06-02 09:15:00|71080.9|71060.9|71088.4|71078.4|71093.8|71078.9|71073|71058.5|698
1591089600000|2020-06-02 09:20:00|71088.9|71078.9|71083.1|71073.1|71093.7|71083.7|71081.4|71071.4|617
1591089900000|2020-06-02 09:25:00|71083.2|71073.2|71079.4|71069.4|71088.5|71078.5|71067.9|71054.9|632
1591090200000|2020-06-02 09:30:00|71081|71071|71077.5|71067.5|71089.8|71079|71076.9|71063.9|637
1591090500000|2020-06-02 09:35:00|71077.4|71067.4|71068.8|71058.8|71092.5|71082.5|71065.9|71052.4|651
1591090800000|2020-06-02 09:40:00|71069.2|71059.2|71073.3|71063.3|71076.2|71064.5|71064.9|71054.9|590
1591091100000|2020-06-02 09:45:00|71073.1|71063.1|71066.7|71056.7|71085.1|71071.9|71061.8|71047.8|801
1591091400000|2020-06-02 09:50:00|71067.2|71057.2|71090.4|71080.4|71092.8|71081|71066.6|71052.9|551
1591091700000|2020-06-02 09:55:00|71089.9|71079.9|71106.1|71096.1|71114.5|71098.4|71079.9|71065.6|626
1591092000000|2020-06-02 10:00:00|71106.4|71096.4|71119.6|71109.6|71130.4|71113.2|71096.4|71086.4|667
1591092300000|2020-06-02 10:05:00|71119.8|71109.8|71130.4|71110.4|71134.3|71119.5|71116.2|71102|608
1591092600000|2020-06-02 10:10:00|71130.5|71110.5|71119.1|71099.1|71143.6|71126.6|71112.3|71097|637
1591092900000|2020-06-02 10:15:00|71113.6|71103.6|71122.6|71102.6|71125.9|71105.9|71101.5|71086.2|638
1591093200000|2020-06-02 10:20:00|71122.5|71102.5|71128.3|71108.3|71129.1|71109.1|71110.8|71090.8|567
1591093500000|2020-06-02 10:25:00|71128.4|71108.4|71141.5|71121.5|71145.9|71128.3|71123.9|71108.1|558
1591093800000|2020-06-02 10:30:00|71141.6|71121.6|71147.8|71127.8|71148.9|71136.6|71136.6|71120|573
1591094100000|2020-06-02 10:35:00|71147.5|71127.5|71153.4|71133.4|71164.2|71148.8|71142.4|71127|576
1591094400000|2020-06-02 10:40:00|71153.5|71133.5|71144.2|71124.2|71155|71139.4|71135|71119.8|480
1591094700000|2020-06-02 10:45:00|71144.1|71124.1|71136.3|71126.3|71144.6|71129.4|71129|71115.6|508
1591095000000|2020-06-02 10:50:00|71136.4|71126.4|71138.7|71118.7|71152.2|71134.1|71133.2|71118.1|588
1591095300000|2020-06-02 10:55:00|71138.9|71118.9|71133.2|71113.2|71140.8|71125.7|71117.6|71102.3|493
1591095600000|2020-06-02 11:00:00|71133.3|71113.3|71133.2|71123.2|71137.8|71124|71123.4|71109.4|523
1591095900000|2020-06-02 11:05:00|71133|71123|71138.7|71128.7|71146.8|71132.2|71132.9|71118.7|531
1591096200000|2020-06-02 11:10:00|71138.8|71128.8|71135.4|71125.4|71144.4|71129.9|71134.4|71119.9|421
1591096500000|2020-06-02 11:15:00|71134.9|71124.9|71143.8|71123.8|71145.5|71130.5|71134.8|71120.4|472
1591096800000|2020-06-02 11:20:00|71143.9|71123.9|71151.9|71131.9|71156.5|71139.2|71141.5|71123.6|603
1591097100000|2020-06-02 11:25:00|71152.5|71132.5|71167.2|71157.2|71177.6|71161.7|71146.8|71131.9|647
1591097400000|2020-06-02 11:30:00|71167.4|71157.4|71171.9|71161.9|71178.3|71164.4|71164.5|71153.5|439
1591097700000|2020-06-02 11:35:00|71172|71162|71163.6|71153.6|71181.4|71171.4|71158.6|71148|537
1591098000000|2020-06-02 11:40:00|71163.8|71153.8|71170.6|71160.6|71176|71163.1|71160.2|71145.6|482
1591098300000|2020-06-02 11:45:00|71170.4|71160.4|71168.6|71158.6|71186.1|71171.1|71162.6|71150|580
1591098600000|2020-06-02 11:50:00|71168.5|71158.5|71183|71173|71192.6|71177.8|71168.5|71156.1|618
1591098900000|2020-06-02 11:55:00|71182.9|71172.9|71172.6|71162.6|71191.8|71179.8|71164.2|71150.8|705
1591099200000|2020-06-02 12:00:00|71172.5|71162.5|71162.2|71152.2|71180.9|71163.7|71157.4|71142.5|751
1591099500000|2020-06-02 12:05:00|71161.3|71151.3|71186.6|71166.6|71186.6|71173.1|71156.8|71146.8|651
1591099800000|2020-06-02 12:10:00|71187|71167|71185.9|71175.9|71196.1|71183.6|71180.7|71166.8|533
1591100100000|2020-06-02 12:15:00|71186.4|71176.4|71182.8|71172.8|71198.5|71183.6|71169.7|71155.1|695
1591100400000|2020-06-02 12:20:00|71182.7|71172.7|71201.9|71191.9|71202.8|71192.8|71182.7|71168.9|688
1591100700000|2020-06-02 12:25:00|71201.8|71191.8|71198.5|71188.5|71205.9|71192.4|71193.7|71179.1|672
1591101000000|2020-06-02 12:30:00|71198.6|71188.6|71191.8|71181.8|71206.7|71192.9|71191.8|71176.9|562
1591101300000|2020-06-02 12:35:00|71191.7|71181.7|71201|71191|71213.7|71201.1|71191|71176|727
1591101600000|2020-06-02 12:40:00|71202|71192|71197.3|71177.3|71206.9|71192.1|71184.6|71170.2|736
1591101900000|2020-06-02 12:45:00|71197.4|71177.4|71185.5|71175.5|71203.1|71188.2|71182.3|71167.4|773
1591102200000|2020-06-02 12:50:00|71185.2|71175.2|71183.2|71163.2|71194.1|71176.7|71174.3|71158.6|685
1591102500000|2020-06-02 12:55:00|71182.8|71162.8|71165.9|71155.9|71183.2|71166|71161.7|71146.4|653
1591102800000|2020-06-02 13:00:00|71165.5|71155.5|71172.3|71162.3|71173.9|71163.9|71148.9|71138.9|722
1591103100000|2020-06-02 13:05:00|71172.4|71162.4|71177|71167|71183.1|71173.1|71169.7|71158.3|640
1591103400000|2020-06-02 13:10:00|71176.9|71166.9|71182.4|71172.4|71193.9|71183.9|71174.3|71162|654
1591103700000|2020-06-02 13:15:00|71182.3|71172.3|71163|71153|71183.4|71173.2|71162.2|71152.2|614
1591104000000|2020-06-02 13:20:00|71162.9|71152.9|71171|71161|71175.6|71163.4|71161.7|71147.1|571
1591104300000|2020-06-02 13:25:00|71171.2|71161.2|71162.1|71152.1|71175.9|71165.9|71160.8|71146.3|568
1591104600000|2020-06-02 13:30:00|71166|71146|71173.7|71153.7|71177.5|71162.6|71157.7|71143.4|634
1591104900000|2020-06-02 13:35:00|71173|71153|71164|71154|71175.3|71165.3|71158.1|71144.4|585
1591105200000|2020-06-02 13:40:00|71164.4|71154.4|71159.4|71149.4|71171|71156.6|71155.4|71141.3|575
1591105500000|2020-06-02 13:45:00|71159.1|71149.1|71167.2|71157.2|71173.6|71159.3|71149.9|71139.9|594
1591105800000|2020-06-02 13:50:00|71167.1|71157.1|71141.7|71131.7|71168.8|71157.1|71141.4|71124.2|700
1591106100000|2020-06-02 13:55:00|71141.8|71131.8|71127.5|71107.5|71156.4|71140.8|71122.3|71107.5|670
1591106400000|2020-06-02 14:00:00|71127.3|71107.3|71129.2|71109.2|71129.2|71113.4|71108|71090.8|828
1591106700000|2020-06-02 14:05:00|71129|71109|71091.9|71081.9|71129|71109.5|71091.7|71077.1|750
1591107000000|2020-06-02 14:10:00|71092.1|71082.1|71122.2|71102.2|71123.7|71108.7|71091.2|71077.9|897
1591107300000|2020-06-02 14:15:00|71121.8|71101.8|71091.7|71081.7|71122.1|71102.9|71090.7|71080.7|750
1591107600000|2020-06-02 14:20:00|71091.5|71081.5|71076.2|71066.2|71092.8|71081.6|71072.9|71061.9|662
1591107900000|2020-06-02 14:25:00|71076.1|71066.1|71083.6|71073.6|71090.2|71078|71075.9|71065.9|616
1591108200000|2020-06-02 14:30:00|71083.5|71073.5|71085.9|71075.9|71093.2|71080.1|71069|71059|770
1591108500000|2020-06-02 14:35:00|71085.6|71075.6|71066.7|71056.7|71085.9|71075.9|71065.7|71055.7|727
1591108800000|2020-06-02 14:40:00|71067.2|71057.2|71060|71050|71071.3|71061.3|71059|71045.6|657
1591109100000|2020-06-02 14:45:00|71059.8|71049.8|71072.8|71062.8|71077.1|71067.1|71055.6|71045.6|746
1591109400000|2020-06-02 14:50:00|71072.9|71062.9|71061.1|71051.1|71077.1|71067.1|71058.6|71046.9|784
1591109700000|2020-06-02 14:55:00|71061|71051|71036.2|71026.2|71067.9|71057.9|71035|71025|797
1591110000000|2020-06-02 15:00:00|71036.3|71026.3|71049.7|71039.7|71065.9|71050.9|71022.1|71012.1|893
1591110300000|2020-06-02 15:05:00|71049.4|71039.4|71072.4|71062.4|71081.1|71065.8|71047.7|71037.3|874
1591110600000|2020-06-02 15:10:00|71072|71062|71066.3|71056.3|71073.6|71063|71058.1|71042.7|853
1591110900000|2020-06-02 15:15:00|71066|71056|71055|71045|71067.2|71057.2|71049.8|71035.7|626
1591111200000|2020-06-02 15:20:00|71054.9|71044.9|71048.4|71038.4|71062|71048.5|71044.5|71033.7|590
1591111500000|2020-06-02 15:25:00|71048.2|71038.2|71072.6|71052.6|71072.6|71058.2|71047.8|71034.9|579
1591111800000|2020-06-02 15:30:00|71072.5|71052.5|71076.1|71066.1|71076.6|71066.6|71061.7|71051.7|563
1591112100000|2020-06-02 15:35:00|71076.2|71066.2|71076.3|71066.3|71080.4|71069.2|71065.8|71053.8|607
1591112400000|2020-06-02 15:40:00|71075.4|71065.4|71069.5|71059.5|71081|71067.4|71069.1|71059.1|537
1591112700000|2020-06-02 15:45:00|71069|71059|71086.2|71066.2|71092.5|71079.9|71061.7|71046.7|572
1591113000000|2020-06-02 15:50:00|71081.6|71071.6|71111.6|71101.6|71114.1|71101.6|71081.6|71070.1|597
1591113300000|2020-06-02 15:55:00|71111.5|71101.5|71126.7|71116.7|71129.7|71117|71109|71099|519
1591113600000|2020-06-02 16:00:00|71127.1|71117.1|71113.6|71103.6|71129.3|71119.1|71110.4|71100.4|453
1591113900000|2020-06-02 16:05:00|71113.5|71103.5|71124.3|71114.3|71132.5|71118.8|71109.7|71096.2|497
1591114200000|2020-06-02 16:10:00|71124.1|71114.1|71111.9|71101.9|71131.9|71117.6|71111.4|71099.3|382
1591114500000|2020-06-02 16:15:00|71112|71102|71108.2|71098.2|71117.7|71103.2|71101.8|71091.4|469
1591114800000|2020-06-02 16:20:00|71108.3|71098.3|71109.1|71099.1|71112.1|71101.2|71101.2|71090.3|409
1591115100000|2020-06-02 16:25:00|71109.5|71099.5|71092.5|71082.5|71110.6|71099.5|71091.8|71081.8|461
1591115400000|2020-06-02 16:30:00|71092.1|71082.1|71081.1|71071.1|71094.9|71084.9|71080.4|71070.4|501
1591115700000|2020-06-02 16:35:00|71081|71071|71069.4|71059.4|71086.6|71073.2|71068|71056.4|475
1591116000000|2020-06-02 16:40:00|71069.3|71059.3|71065.1|71055.1|71078|71065.3|71060.8|71046.1|447
1591116300000|2020-06-02 16:45:00|71065.7|71055.7|71068|71058|71069|71059|71062.7|71052.7|360
1591116600000|2020-06-02 16:50:00|71067.9|71057.9|71079.8|71069.8|71081.7|71071.7|71067.7|71052.9|385
1591116900000|2020-06-02 16:55:00|71079.7|71069.7|71072|71062|71081.7|71071.6|71067.9|71057.9|497
1591117200000|2020-06-02 17:00:00|71071.9|71061.9|71076.4|71066.4|71083.5|71068.6|71066.2|71053.3|441
1591117500000|2020-06-02 17:05:00|71076.5|71066.5|71071.1|71061.1|71079.8|71066.8|71068.2|71052.7|364
1591117800000|2020-06-02 17:10:00|71071.5|71061.5|71078.6|71068.6|71085.6|71070.4|71070.8|71055.5|398
1591118100000|2020-06-02 17:15:00|71078.5|71068.5|71064.4|71054.4|71084.2|71070.7|71064.3|71049.7|387
1591118400000|2020-06-02 17:20:00|71064.5|71054.5|71073.1|71063.1|71076|71066|71063.1|71053.1|394
1591118700000|2020-06-02 17:25:00|71073.2|71063.2|71069|71059|71084.2|71070.2|71068.7|71058.3|408
1591119000000|2020-06-02 17:30:00|71068.9|71058.9|71075.3|71065.3|71081.5|71067.6|71068.7|71054|387
1591119300000|2020-06-02 17:35:00|71075.5|71065.5|71086.7|71076.7|71092.3|71077.4|71071.9|71058.8|375
1591119600000|2020-06-02 17:40:00|71086.6|71076.6|71084.9|71074.9|71092.3|71082.3|71081.5|71068.5|385
1591119900000|2020-06-02 17:45:00|71085|71075|71084.4|71074.4|71091.2|71078|71079.7|71066.4|359
1591120200000|2020-06-02 17:50:00|71084.3|71074.3|71096|71086|71096.3|71086.3|71082.8|71072.8|337
1591120500000|2020-06-02 17:55:00|71095.9|71085.9|71105|71095|71110.9|71096.5|71095.6|71085.6|421
1591120800000|2020-06-02 18:00:00|71105.1|71095.1|71058.4|71048.4|71112.2|71099.9|71056.5|71041.6|529
1591121100000|2020-06-02 18:05:00|71058.3|71048.3|71063.3|71053.3|71071.9|71059|71056.5|71043.1|646
1591121400000|2020-06-02 18:10:00|71063.2|71053.2|71073.7|71053.7|71075|71060.2|71060.5|71045.5|376
1591121700000|2020-06-02 18:15:00|71073.5|71053.5|71067.6|71057.6|71075.5|71060.8|71067|71052.2|366
1591122000000|2020-06-02 18:20:00|71067.3|71057.3|71076|71066|71081.8|71067.3|71067.3|71054.4|431
1591122300000|2020-06-02 18:25:00|71076.1|71066.1|71088.1|71078.1|71094.2|71079.1|71075.8|71061|445
1591122600000|2020-06-02 18:30:00|71088.2|71078.2|71103.3|71093.3|71104.3|71094.3|71087.2|71074.7|496
1591122900000|2020-06-02 18:35:00|71103.2|71093.2|71103.4|71093.4|71108.7|71095|71102.8|71088.4|330
1591123200000|2020-06-02 18:40:00|71103.5|71093.5|71097.3|71087.3|71105|71095|71090.5|71077.2|419
1591123500000|2020-06-02 18:45:00|71097.4|71087.4|71104.3|71094.3|71112.3|71098|71097|71087|415
1591123800000|2020-06-02 18:50:00|71104.5|71094.5|71092.6|71082.6|71104.5|71094.5|71089.9|71079.9|391
1591124100000|2020-06-02 18:55:00|71092.8|71082.8|71087.1|71077.1|71097.4|71087.4|71086.6|71076.6|363
1591124400000|2020-06-02 19:00:00|71087.2|71077.2|71085.2|71075.2|71092.2|71078|71082.4|71068.7|328
1591124700000|2020-06-02 19:05:00|71085.5|71075.5|71101.2|71091.2|71108.1|71093.3|71084.6|71074.6|336
1591125000000|2020-06-02 19:10:00|71106.3|71086.3|71102.5|71092.5|71107.7|71093.1|71096.1|71081.3|298
1591125300000|2020-06-02 19:15:00|71102.4|71092.4|71101.6|71091.6|71107.3|71092.4|71092.6|71077.8|374
1591125600000|2020-06-02 19:20:00|71101.5|71091.5|71109.3|71099.3|71115|71101.7|71095.6|71082.3|401
1591125900000|2020-06-02 19:25:00|71109.4|71099.4|71111.5|71101.5|71129|71113.9|71109.2|71098.7|441
1591126200000|2020-06-02 19:30:00|71112|71102|71121.2|71101.2|71124.3|71104.3|71095|71079.8|531
1591126500000|2020-06-02 19:35:00|71121.7|71101.7|71120.3|71100.3|71123.3|71107.7|71114.8|71099.7|332
1591126800000|2020-06-02 19:40:00|71120.2|71100.2|71110.6|71100.6|71121|71105.9|71110.1|71095.2|362
1591127100000|2020-06-02 19:45:00|71110.8|71100.8|71104.6|71084.6|71118.2|71103.2|71103.5|71083.5|337
1591127400000|2020-06-02 19:50:00|71103.9|71083.9|71109.3|71089.3|71110.5|71092.6|71096.4|71076.4|451
1591127700000|2020-06-02 19:55:00|71109.5|71089.5|71113.8|71093.8|71116.4|71096.4|71103.8|71083.8|438
1591128000000|2020-06-02 20:00:00|71113.9|71093.9|71105.5|71085.5|71114.3|71099.4|71105|71085|297
1591128300000|2020-06-02 20:05:00|71105.7|71085.7|71093.9|71073.9|71106.4|71086.4|71093.9|71073.9|280
1591128600000|2020-06-02 20:10:00|71094.6|71074.6|71095.4|71075.4|71097.1|71077.1|71093.3|71073.3|271
1591128900000|2020-06-02 20:15:00|71095.2|71075.2|71095.7|71075.7|71096|71076|71093.7|71073.7|118
1591129200000|2020-06-02 20:20:00|71095.6|71075.6|71095.5|71075.5|71096|71076|71093.5|71073.5|152
1591129500000|2020-06-02 20:25:00|71095.3|71075.3|71094.8|71074.8|71096|71076|71092.8|71072.8|112
1591129800000|2020-06-02 20:30:00|71094.9|71074.9|71093|71073|71096.5|71076.5|71091.3|71071.3|210
1591130100000|2020-06-02 20:35:00|71093.3|71073.3|71088.1|71068.1|71093.9|71073.9|71086.2|71066.2|243
1591130400000|2020-06-02 20:40:00|71089|71069|71088.6|71068.6|71090.3|71070.3|71085.5|71065.5|187
1591130700000|2020-06-02 20:45:00|71088.8|71068.8|71089.9|71069.9|71090.6|71070.6|71087.7|71067.7|148
1591131000000|2020-06-02 20:50:00|71089.7|71069.7|71089.5|71069.5|71090.4|71070.4|71085.8|71065.8|183
1591131300000|2020-06-02 20:55:00|71090.1|71070.1|71078|71058|71093.5|71070.8|71074|71045.8|209
1591131600000|2020-06-02 21:00:00|71083.4|71051.1|71086.6|71047.7|71086.6|71058.3|71077.4|71047.7|29
1591131900000|2020-06-02 21:05:00|71087.5|71044.5|71093.1|71045.4|71104.2|71052.8|71085.6|71021.6|139
1591132200000|2020-06-02 21:10:00|71094.3|71044.2|71090.5|71048.6|71099.4|71054.6|71083.8|71038.2|141
1591132500000|2020-06-02 21:15:00|71095.9|71042.1|71091.1|71048.4|71096.4|71053|71083.7|71041|138
1591132800000|2020-06-02 21:20:00|71092.4|71046.8|71083.7|71048.4|71102.9|71052.5|71083.7|71035|127
1591133100000|2020-06-02 21:25:00|71088.5|71050.2|71090.7|71046.2|71099.2|71057.8|71077.8|71039.4|119
1591133400000|2020-06-02 21:30:00|71092.1|71046.3|71107.3|71061.5|71121.6|71061.5|71085.3|71044.4|180
1591133700000|2020-06-02 21:35:00|71118.3|71043.3|71095.4|71056.9|71134.9|71063.2|71091.7|71043.3|182
1591134000000|2020-06-02 21:40:00|71097|71057|71097.8|71052.8|71106.4|71070.9|71081.6|71042.6|186
1591134300000|2020-06-02 21:45:00|71095.4|71052.3|71086.7|71066.7|71095.4|71074|71081.6|71051.1|203
1591134600000|2020-06-02 21:50:00|71086.9|71066.9|71096|71050.7|71096|71068.4|71082|71047.9|177
1591134900000|2020-06-02 21:55:00|71095.3|71050.8|71088|71055.5|71096.1|71066.2|71081|71049.8|170
1591135200000|2020-06-02 22:00:00|71087.5|71055.6|71085.3|71065.3|71091.5|71067.4|71079.1|71054.8|269
1591135500000|2020-06-02 22:05:00|71086.4|71066.4|71086|71066|71091.8|71067.6|71082.6|71059.4|199
1591135800000|2020-06-02 22:10:00|71086.1|71066.1|71085.4|71065.4|71087.7|71067.7|71081.8|71061.8|191
1591136100000|2020-06-02 22:15:00|71085.5|71065.5|71085.1|71065.1|71091.9|71067.7|71083.6|71056.8|238
1591136400000|2020-06-02 22:20:00|71091.1|71060.8|71083.8|71063.8|71091.5|71066.9|71082.7|71057.8|228
1591136700000|2020-06-02 22:25:00|71084.8|71064.8|71080.1|71060.1|71090.9|71067.3|71080.1|71056.9|237
1591137000000|2020-06-02 22:30:00|71080.8|71060.8|71082.8|71062.8|71086.9|71066.9|71079.5|71053.5|243
1591137300000|2020-06-02 22:35:00|71083.1|71063.1|71084.4|71064.4|71086.5|71066.5|71080.7|71060.7|296
1591137600000|2020-06-02 22:40:00|71084.2|71064.2|71086.9|71066.9|71088.4|71068.4|71080.9|71060.9|318
1591137900000|2020-06-02 22:45:00|71087|71067|71102.7|71082.7|71103|71083|71083.9|71063.9|381
1591138200000|2020-06-02 22:50:00|71102.6|71082.6|71104.5|71084.5|71107|71087|71101.1|71081.1|447
1591138500000|2020-06-02 22:55:00|71104.2|71084.2|71102.3|71082.3|71105.9|71085.9|71101.1|71081.1|352
1591138800000|2020-06-02 23:00:00|71101.6|71081.6|71106.6|71086.6|71108.8|71088.8|71101.6|71081.6|270
1591139100000|2020-06-02 23:05:00|71107.1|71087.1|71108.4|71088.4|71109.2|71089.2|71105.9|71085.9|250
1591139400000|2020-06-02 23:10:00|71108.3|71088.3|71109.2|71089.2|71110.5|71090.5|71106.5|71086.5|195
1591139700000|2020-06-02 23:15:00|71108.9|71088.9|71101.2|71081.2|71110.1|71090.1|71099.1|71079.1|215
1591140000000|2020-06-02 23:20:00|71101.3|71081.3|71100.5|71080.5|71102.4|71082.4|71100.2|71080.2|246
1591140300000|2020-06-02 23:25:00|71100.6|71080.6|71097|71077|71101|71081|71094.5|71074.5|302
1591140600000|2020-06-02 23:30:00|71096.9|71076.9|71083.2|71063.2|71096.9|71076.9|71071|71051|533
1591140900000|2020-06-02 23:35:00|71082.7|71062.7|71076.7|71056.7|71084.2|71064.2|71075.3|71055.3|547
1591141200000|2020-06-02 23:40:00|71076.5|71056.5|71077.6|71057.6|71080.3|71060.3|71070.2|71050.2|553
1591141500000|2020-06-02 23:45:00|71077.2|71057.2|71078|71058|71081|71061|71073.3|71053.3|531
1591141800000|2020-06-02 23:50:00|71077.6|71057.6|71076.1|71056.1|71082.6|71062.6|71074.3|71054.3|424
1591142100000|2020-06-02 23:55:00|71076.4|71056.4|71081.3|71061.3|71081.4|71061.4|71071.4|71051.4|529
1591142400000|2020-06-03 00:00:00|71084.1|71064.1|71088|71068|71088.9|71068.9|71077.1|71057.1|595
1591142700000|2020-06-03 00:05:00|71087.7|71067.7|71081.3|71061.3|71087.8|71067.8|71080.5|71060.5|480
1591143000000|2020-06-03 00:10:00|71081|71061|71033.3|71013.3|71081.4|71061.4|71031.8|71011.8|600
1591143300000|2020-06-03 00:15:00|71033.7|71013.7|71035.8|71015.8|71039|71019|71013.7|70993.7|638
1591143600000|2020-06-03 00:20:00|71035.9|71015.9|71007.2|70987.2|71035.9|71015.9|71006.1|70986.1|589
1591143900000|2020-06-03 00:25:00|71007|70987|71011.3|70991.3|71011.3|70991.3|70984.2|70964.2|542
1591144200000|2020-06-03 00:30:00|71012.7|70992.7|71012.6|70992.6|71018.7|70998.7|71002.3|70982.3|508
1591144500000|2020-06-03 00:35:00|71011.9|70991.9|71010.1|70990.1|71013.9|70993.9|71007.4|70987.4|537
1591144800000|2020-06-03 00:40:00|71009.4|70989.4|70990.3|70970.3|71010.6|70990.6|70990|70970|497
1591145100000|2020-06-03 00:45:00|70990.4|70970.4|70974.7|70954.7|70992.4|70972.4|70965.4|70945.4|634
1591145400000|2020-06-03 00:50:00|70974.1|70954.1|70977.8|70957.8|70987|70967|70965.5|70945.5|548
1591145700000|2020-06-03 00:55:00|70978.1|70958.1|70987.7|70967.7|70992.7|70972.7|70977.9|70957.9|528
1591146000000|2020-06-03 01:00:00|70987.1|70967.1|70961.9|70941.9|70987.1|70967.1|70955.7|70935.7|627
1591146300000|2020-06-03 01:05:00|70962|70942|70955.4|70935.4|70962|70945.3|70932.3|70917.2|597
1591146600000|2020-06-03 01:10:00|70955|70935|70894.5|70874.5|70957|70940.9|70891.8|70871.8|570
1591146900000|2020-06-03 01:15:00|70895.6|70875.6|70935.7|70915.7|70949.5|70929.5|70892.3|70872.3|679
1591147200000|2020-06-03 01:20:00|70935.4|70915.4|70929|70909|70938.6|70923.5|70916.4|70900.4|584
1591147500000|2020-06-03 01:25:00|70929.1|70909.1|70930.1|70910.1|70944.6|70926.9|70920.5|70900.5|615
1591147800000|2020-06-03 01:30:00|70930.2|70910.2|71017.9|70997.9|71028.6|71008.6|70929.6|70909.6|739
1591148100000|2020-06-03 01:35:00|71017.1|70997.1|71023.3|71003.3|71046.5|71026.5|70998.3|70978.3|739
1591148400000|2020-06-03 01:40:00|71023.8|71003.8|71029.8|71009.8|71034.1|71017|71020|71000|770
1591148700000|2020-06-03 01:45:00|71029.5|71009.5|71011.1|70991.1|71029.5|71010.8|70996.4|70979.6|885
1591149000000|2020-06-03 01:50:00|71011.4|70991.4|71064.8|71044.8|71073.2|71058.2|71002|70985.9|915
1591149300000|2020-06-03 01:55:00|71064.3|71044.3|71067.6|71057.6|71083.3|71065.6|71057.7|71041.5|918
1591149600000|2020-06-03 02:00:00|71067.4|71057.4|71123|71103|71134.2|71117.5|71052.3|71037.6|872
1591149900000|2020-06-03 02:05:00|71117|71107|71108.7|71098.7|71134.1|71119.3|71099|71084.8|942
1591150200000|2020-06-03 02:10:00|71114.3|71094.3|71126.4|71116.4|71145.2|71130.7|71101.4|71089.7|840
1591150500000|2020-06-03 02:15:00|71126.3|71116.3|71136|71126|71140.2|71130.2|71115.7|71105.7|796
1591150800000|2020-06-03 02:20:00|71135.9|71125.9|71142.7|71132.7|71152.5|71142.5|71133.1|71123.1|842
1591151100000|2020-06-03 02:25:00|71144.1|71134.1|71138.8|71128.8|71160.6|71149.1|71135.1|71121.7|810
1591151400000|2020-06-03 02:30:00|71138.6|71128.6|71120.7|71110.7|71152.4|71142.4|71117.1|71107.1|770
1591151700000|2020-06-03 02:35:00|71120.8|71110.8|71125.7|71115.7|71132.4|71122.4|71116.5|71106.5|630
1591152000000|2020-06-03 02:40:00|71125.6|71115.6|71122.2|71112.2|71130.9|71120.9|71116.8|71106.8|721
1591152300000|2020-06-03 02:45:00|71121.7|71111.7|71129.1|71119.1|71138.8|71128.8|71118.3|71108.3|702
1591152600000|2020-06-03 02:50:00|71129.2|71119.2|71095.8|71085.8|71131.7|71121.7|71094.3|71080.3|672
1591152900000|2020-06-03 02:55:00|71093.4|71083.4|71127.2|71117.2|71127.5|71117.5|71088.2|71078.2|740
1591153200000|2020-06-03 03:00:00|71127.7|71117.7|71166.2|71156.2|71169.4|71156.2|71117.6|71105|715
1591153500000|2020-06-03 03:05:00|71166.1|71156.1|71183.5|71173.5|71193.2|71178.7|71165.3|71155.3|800
1591153800000|2020-06-03 03:10:00|71186.6|71176.6|71169.2|71159.2|71195.6|71180.8|71167.6|71157.6|722
1591154100000|2020-06-03 03:15:00|71169.3|71159.3|71152.6|71142.6|71184|71169.3|71148.5|71134.6|795
1591154400000|2020-06-03 03:20:00|71152.5|71142.5|71163.1|71153.1|71169.5|71159.5|71144.9|71134.9|642
1591154700000|2020-06-03 03:25:00|71163.3|71153.3|71151|71141|71169.9|71159.9|71150|71140|648
1591155000000|2020-06-03 03:30:00|71150.9|71140.9|71175.3|71155.3|71178.6|71168.6|71150.7|71140.7|708
1591155300000|2020-06-03 03:35:00|71175.2|71155.2|71168.7|71158.7|71183.5|71173.1|71165.7|71155.2|681
1591155600000|2020-06-03 03:40:00|71168.6|71158.6|71187.9|71177.9|71188.1|71178.1|71168.5|71156.5|532
1591155900000|2020-06-03 03:45:00|71187.8|71177.8|71178.2|71168.2|71188.3|71178.3|71176|71162.3|539
1591156200000|2020-06-03 03:50:00|71178.5|71168.5|71180.5|71170.5|71186.9|71173.3|71170.9|71158.1|585
1591156500000|2020-06-03 03:55:00|71180.6|71170.6|71181.5|71171.5|71187.3|71173.3|71168.1|71156|686
1591156800000|2020-06-03 04:00:00|71181.4|71171.4|71176|71166|71185.9|71172.6|71169.7|71156.7|487
1591157100000|2020-06-03 04:05:00|71176.1|71166.1|71177.6|71167.6|71182.8|71169|71168.7|71153.9|458
1591157400000|2020-06-03 04:10:00|71177.7|71167.7|71170.7|71160.7|71183.5|71173.1|71164.2|71151.4|594
1591157700000|2020-06-03 04:15:00|71170.5|71160.5|71174.5|71164.5|71186.1|71172.1|71165|71155|581
1591158000000|2020-06-03 04:20:00|71173.1|71163.1|71179.8|71169.8|71185.6|71171.4|71172.3|71159.1|455
1591158300000|2020-06-03 04:25:00|71179.5|71169.5|71175.3|71165.3|71189.8|71177.5|71174.1|71164.1|480
1591158600000|2020-06-03 04:30:00|71175.2|71165.2|71179.4|71169.4|71179.9|71169.9|71171.2|71157.7|440
1591158900000|2020-06-03 04:35:00|71179.3|71169.3|71186.8|71176.8|71187.2|71177.2|71176.7|71163.3|585
1591159200000|2020-06-03 04:40:00|71186.5|71176.5|71210|71200|71213.4|71201.2|71185.6|71175.6|606
1591159500000|2020-06-03 04:45:00|71209.8|71199.8|71202.1|71192.1|71214.8|71200|71192.5|71182.5|570
1591159800000|2020-06-03 04:50:00|71201.9|71191.9|71210|71200|71214.4|71204.4|71201.3|71187.7|549
1591160100000|2020-06-03 04:55:00|71209.9|71199.9|71222.7|71212.7|71224.6|71214.6|71208.8|71198.8|565
1591160400000|2020-06-03 05:00:00|71222.4|71212.4|71216.1|71206.1|71223.1|71213.1|71203.5|71193.5|575
1591160700000|2020-06-03 05:05:00|71216|71206|71216.2|71206.2|71230.1|71220.1|71215.2|71205.2|624
1591161000000|2020-06-03 05:10:00|71216|71206|71198.1|71188.1|71217.2|71207.2|71193.2|71183.2|613
1591161300000|2020-06-03 05:15:00|71198.4|71188.4|71185.3|71175.3|71201.4|71191.2|71181.2|71171.2|605
1591161600000|2020-06-03 05:20:00|71185.4|71175.4|71205.6|71195.6|71214.1|71204.1|71185.2|71175.2|622
1591161900000|2020-06-03 05:25:00|71205.3|71195.3|71215.7|71205.7|71217.9|71207.9|71200.2|71190.2|622
1591162200000|2020-06-03 05:30:00|71215.8|71205.8|71200|71190|71217.5|71207.5|71195.1|71185.1|695
1591162500000|2020-06-03 05:35:00|71199.9|71189.9|71193.6|71183.6|71204.7|71194.7|71191.7|71181.3|703
1591162800000|2020-06-03 05:40:00|71193.9|71183.9|71199.2|71189.2|71214.1|71204.1|71193.7|71183.7|667
1591163100000|2020-06-03 05:45:00|71199.1|71189.1|71215.9|71205.9|71215.9|71205.9|71199.1|71189.1|651
1591163400000|2020-06-03 05:50:00|71216.1|71206.1|71198.3|71188.3|71224.1|71214.1|71197.7|71187.7|691
1591163700000|2020-06-03 05:55:00|71198.2|71188.2|71193.7|71183.7|71206.4|71196.4|71188.8|71178.8|693
1591164000000|2020-06-03 06:00:00|71193.5|71183.5|71174.8|71164.8|71194|71184|71154.5|71142.9|833
1591164300000|2020-06-03 06:05:00|71175.1|71165.1|71163.7|71153.7|71183.7|71169.5|71158.9|71145.4|714
1591164600000|2020-06-03 06:10:00|71163.3|71153.3|71173|71163|71179.6|71169.6|71157.2|71147.2|685
1591164900000|2020-06-03 06:15:00|71172.9|71162.9|71153.9|71143.9|71177.6|71167.6|71153.5|71142.1|639
1591165200000|2020-06-03 06:20:00|71154|71144|71153.7|71143.7|71159.1|71149.1|71140.7|71130.7|672
1591165500000|2020-06-03 06:25:00|71153.8|71143.8|71162.1|71152.1|71162.4|71152.4|71145.1|71135.1|613
1591165800000|2020-06-03 06:30:00|71161.9|71151.9|71155.5|71145.5|71163.4|71153.4|71150.5|71140.5|589
1591166100000|2020-06-03 06:35:00|71155.8|71145.8|71128.2|71118.2|71157.4|71147.4|71128.2|71118.2|726
1591166400000|2020-06-03 06:40:00|71128.3|71118.3|71141.5|71131.5|71143.5|71133.5|71124.2|71114.2|602
1591166700000|2020-06-03 06:45:00|71141.7|71131.7|71141.2|71131.2|71144|71134|71133.5|71123.5|624
1591167000000|2020-06-03 06:50:00|71140.9|71130.9|71159.6|71149.6|71159.6|71149.6|71134.5|71124.5|584
1591167300000|2020-06-03 06:55:00|71160|71150|71160.7|71150.7|71172.8|71162.8|71156|71146|725
1591167600000|2020-06-03 07:00:00|71160.9|71150.9|71137.3|71127.3|71166|71156|71134|71124|778
1591167900000|2020-06-03 07:05:00|71137|71127|71145.8|71135.8|71148.8|71138.8|71132.7|71122.7|635
1591168200000|2020-06-03 07:10:00|71145.9|71135.9|71137.7|71127.7|71153.4|71143.4|71133.8|71123.8|626
1591168500000|2020-06-03 07:15:00|71137.1|71127.1|71099.5|71089.5|71138|71128|71099.2|71089.2|725
1591168800000|2020-06-03 07:20:00|71099.7|71089.7|71124.7|71114.7|71125.5|71115.5|71095.5|71085.5|683
1591169100000|2020-06-03 07:25:00|71123.6|71113.6|71106.2|71096.2|71128.8|71118.2|71100.6|71090.6|675
1591169400000|2020-06-03 07:30:00|71107|71097|71116.2|71106.2|71122.6|71112.6|71105.1|71095.1|764
1591169700000|2020-06-03 07:35:00|71116|71106|71100.1|71090.1|71123.5|71113.5|71097.4|71087.4|614
1591170000000|2020-06-03 07:40:00|71099.7|71089.7|71126.5|71116.5|71127.3|71117.3|71098.1|71088.1|741
1591170300000|2020-06-03 07:45:00|71126.2|71116.2|71123.5|71113.5|71131.1|71118.9|71116.1|71106.1|708
1591170600000|2020-06-03 07:50:00|71123.1|71113.1|71116.1|71106.1|71128.3|71118.3|71116|71106|560
1591170900000|2020-06-03 07:55:00|71116.3|71106.3|71129.7|71119.7|71141.8|71131.8|71115.4|71105.4|727
1591171200000|2020-06-03 08:00:00|71129.6|71119.6|71138.9|71128.9|71148.6|71138.6|71117.7|71107.7|764
1591171500000|2020-06-03 08:05:00|71139|71129|71156.9|71146.9|71157.6|71147.6|71132|71122|843
1591171800000|2020-06-03 08:10:00|71157.1|71147.1|71204.7|71194.7|71205.1|71195.1|71144.8|71134.8|843
1591172100000|2020-06-03 08:15:00|71203.6|71193.6|71183.4|71173.4|71213.2|71203.2|71180.3|71170.3|849
1591172400000|2020-06-03 08:20:00|71182.8|71172.8|71171.5|71161.5|71188.4|71178.4|71166|71156|779
1591172700000|2020-06-03 08:25:00|71171.9|71161.9|71166.4|71156.4|71184.4|71174.4|71163.3|71153.3|746
1591173000000|2020-06-03 08:30:00|71166.3|71156.3|71153.4|71143.4|71175.7|71165.7|71142.9|71129.6|765
1591173300000|2020-06-03 08:35:00|71153.3|71143.3|71172.5|71162.5|71180.9|71168.4|71150.9|71140.9|659
1591173600000|2020-06-03 08:40:00|71172.4|71162.4|71169.5|71159.5|71188.7|71178.7|71167.6|71157.6|665
1591173900000|2020-06-03 08:45:00|71169.6|71159.6|71177.8|71167.8|71179.1|71168.3|71160.9|71146.1|728
1591174200000|2020-06-03 08:50:00|71178.1|71168.1|71170.1|71160.1|71182|71172|71167.7|71157.7|591
1591174500000|2020-06-03 08:55:00|71170|71160|71168.6|71158.6|71177.9|71167.2|71165.3|71155.3|610
1591174800000|2020-06-03 09:00:00|71168.4|71158.4|71155.4|71145.4|71169.1|71159.1|71149.7|71137.9|706
1591175100000|2020-06-03 09:05:00|71155.3|71145.3|71139.5|71129.5|71159.8|71147.9|71136.2|71126.2|597
1591175400000|2020-06-03 09:10:00|71139.6|71129.6|71132.3|71122.3|71143.7|71133.7|71126.5|71116.5|623
1591175700000|2020-06-03 09:15:00|71132.5|71122.5|71130|71120|71135.2|71125.2|71124.4|71114.4|502
1591176000000|2020-06-03 09:20:00|71130.1|71120.1|71128.9|71118.9|71132.3|71122.3|71120.3|71110.3|623
1591176300000|2020-06-03 09:25:00|71128.5|71118.5|71126.4|71116.4|71146.1|71131.1|71124.5|71114.5|558
1591176600000|2020-06-03 09:30:00|71126.2|71116.2|71124.4|71114.4|71138.8|71128.8|71121.7|71109.2|546
1591176900000|2020-06-03 09:35:00|71124.5|71114.5|71101.3|71091.3|71125.5|71115.5|71093.5|71080.4|645
1591177200000|2020-06-03 09:40:00|71101.6|71091.6|71099.6|71089.6|71113|71097.9|71089.6|71074.5|610
1591177500000|2020-06-03 09:45:00|71099.4|71089.4|71098.4|71088.4|71105.3|71093.9|71089|71079|556
1591177800000|2020-06-03 09:50:00|71099.6|71089.6|71085.2|71075.2|71102.7|71089.7|71074.5|71064.5|613
1591178100000|2020-06-03 09:55:00|71085.1|71075.1|71091.2|71081.2|71095.1|71085.1|71076.3|71066.3|585
1591178400000|2020-06-03 10:00:00|71091.3|71081.3|71122.9|71102.9|71126.8|71111.6|71087.4|71077.4|769
1591178700000|2020-06-03 10:05:00|71123.1|71103.1|71109.1|71099.1|71125.9|71112.8|71106.2|71091.2|643
1591179000000|2020-06-03 10:10:00|71109.2|71099.2|71101.2|71091.2|71122.8|71108|71097.3|71083.6|662
1591179300000|2020-06-03 10:15:00|71101.4|71091.4|71124.6|71114.6|71125.6|71115.6|71096.4|71083.8|634
1591179600000|2020-06-03 10:20:00|71124.5|71114.5|71110.5|71100.5|71130.1|71119.2|71102.8|71090.6|630
1591179900000|2020-06-03 10:25:00|71110.6|71100.6|71117.3|71097.3|71127.2|71115.2|71105.7|71090.3|622
1591180200000|2020-06-03 10:30:00|71117.4|71097.4|71134.8|71124.8|71138.6|71125.3|71112.3|71097|652
1591180500000|2020-06-03 10:35:00|71135.6|71125.6|71139.6|71129.6|71142.5|71131.9|71130.3|71118.9|607
1591180800000|2020-06-03 10:40:00|71139.3|71129.3|71130|71120|71140.8|71130.8|71125.2|71110.3|511
1591181100000|2020-06-03 10:45:00|71129.9|71119.9|71138.1|71128.1|71146|71133.8|71126.3|71116.3|573
1591181400000|2020-06-03 10:50:00|71137.9|71127.9|71149.1|71139.1|71156.6|71143.2|71134|71124|567
1591181700000|2020-06-03 10:55:00|71149.2|71139.2|71172|71162|71182.9|71168.1|71144.7|71134.7|628
1591182000000|2020-06-03 11:00:00|71172.2|71162.2|71135.5|71125.5|71177.4|71163.9|71134.3|71119.3|729
1591182300000|2020-06-03 11:05:00|71135.8|71125.8|71148.3|71138.3|71166.7|71152.3|71133.5|71121.5|772
1591182600000|2020-06-03 11:10:00|71150.1|71140.1|71175.2|71155.2|71175.2|71159.8|71143.2|71127.6|717
1591182900000|2020-06-03 11:15:00|71175.4|71155.4|71168.4|71158.4|71177.4|71163.8|71159.8|71143.7|698
1591183200000|2020-06-03 11:20:00|71170.2|71160.2|71169.1|71159.1|71182.6|71168.8|71168.5|71153.8|664
1591183500000|2020-06-03 11:25:00|71169|71159|71184.8|71174.8|71199.7|71183.1|71165.1|71152.4|656
1591183800000|2020-06-03 11:30:00|71184.9|71174.9|71190|71170|71215.2|71198.7|71179.1|71164.7|891
1591184100000|2020-06-03 11:35:00|71190.1|71170.1|71167.9|71157.9|71195.7|71180.5|71167.8|71154.5|706
1591184400000|2020-06-03 11:40:00|71168.1|71158.1|71175.4|71165.4|71187.1|71174.1|71164.9|71149.5|719
1591184700000|2020-06-03 11:45:00|71175.3|71165.3|71169.1|71159.1|71186.9|71172.4|71165.7|71155.7|637
1591185000000|2020-06-03 11:50:00|71169.3|71159.3|71174.3|71164.3|71176.4|71166.4|71159.9|71148.3|540
1591185300000|2020-06-03 11:55:00|71173.6|71163.6|71202.5|71192.5|71203.8|71193.8|71164.7|71154.7|657
1591185600000|2020-06-03 12:00:00|71202.9|71192.9|71198.3|71188.3|71207.3|71194|71192.6|71182.6|654
1591185900000|2020-06-03 12:05:00|71199.8|71189.8|71189.6|71179.6|71206.2|71194.5|71187.5|71176.9|596
1591186200000|2020-06-03 12:10:00|71189.8|71179.8|71192.6|71157.3|71194.3|71179.8|71163.6|71148.5|718
1591186500000|2020-06-03 12:15:00|71192.2|71155.8|71175.3|71155.3|71194.3|71168.4|71164.2|71144.2|895
1591186800000|2020-06-03 12:20:00|71175.1|71155.1|71170.4|71150.4|71198.9|71179.9|71166|71150.4|931
1591187100000|2020-06-03 12:25:00|71170.8|71150.8|71181.2|71171.2|71190.8|71174.7|71163.2|71147.2|776
1591187400000|2020-06-03 12:30:00|71181.1|71171.1|71175.9|71165.9|71188.7|71171.2|71164.8|71148.7|710
1591187700000|2020-06-03 12:35:00|71175.8|71165.8|71185.9|71175.9|71189.7|71175.9|71167.5|71152.3|666
1591188000000|2020-06-03 12:40:00|71185.6|71175.6|71198.1|71188.1|71201.8|71191.8|71183.2|71168.5|695
1591188300000|2020-06-03 12:45:00|71198.2|71188.2|71197.4|71187.4|71212.8|71198.1|71191|71176.8|700
1591188600000|2020-06-03 12:50:00|71197.6|71187.6|71184|71174|71201.7|71187.6|71170.9|71158.8|729
1591188900000|2020-06-03 12:55:00|71183.5|71173.5|71190.7|71180.7|71208|71192.8|71174|71164|735
1591189200000|2020-06-03 13:00:00|71190.6|71180.6|71186.2|71166.2|71191.4|71181.4|71173.3|71163.3|771
1591189500000|2020-06-03 13:05:00|71186|71166|71181.2|71171.2|71198.6|71183.8|71176|71161.5|797
1591189800000|2020-06-03 13:10:00|71180.9|71170.9|71189.2|71179.2|71199.8|71186.2|71175.3|71162.3|699
1591190100000|2020-06-03 13:15:00|71189.3|71179.3|71171.4|71161.4|71193.1|71183.1|71170.9|71156.5|689
1591190400000|2020-06-03 13:20:00|71170.5|71160.5|71169.8|71159.8|71182|71167.9|71155.9|71145.9|777
1591190700000|2020-06-03 13:25:00|71169.6|71159.6|71254.7|71234.7|71254.7|71234.7|71163|71151.2|780
1591191000000|2020-06-03 13:30:00|71255.4|71235.4|71180.4|71170.4|71255.4|71235.4|71180.4|71160.8|1037
1591191300000|2020-06-03 13:35:00|71178|71168|71227.2|71207.2|71235.4|71220.9|71177.2|71163|953
1591191600000|2020-06-03 13:40:00|71226.8|71206.8|71283.2|71263.2|71283.9|71268.6|71210.3|71195.4|864
1591191900000|2020-06-03 13:45:00|71283|71263|71246.1|71236.1|71283|71268.1|71235.1|71218.9|954
1591192200000|2020-06-03 13:50:00|71246.5|71236.5|71238.9|71228.9|71248.7|71237.5|71222.6|71209.2|912
1591192500000|2020-06-03 13:55:00|71239.3|71229.3|71258.3|71238.3|71270.9|71255.9|71224.4|71207.5|902
1591192800000|2020-06-03 14:00:00|71257.2|71237.2|71240|71220|71260.2|71240.2|71221.5|71205.9|961
1591193100000|2020-06-03 14:05:00|71239.8|71219.8|71257.4|71247.4|71260.9|71247.4|71229.2|71215.1|944
1591193400000|2020-06-03 14:10:00|71256.8|71246.8|71261.2|71251.2|71278.8|71266.7|71242.4|71227.3|938
1591193700000|2020-06-03 14:15:00|71261.1|71251.1|71236.9|71226.9|71266.7|71252.5|71230.6|71219.5|880
1591194000000|2020-06-03 14:20:00|71237.3|71227.3|71234.3|71224.3|71259.7|71244.8|71233.3|71222.4|904
1591194300000|2020-06-03 14:25:00|71236.4|71226.4|71245.6|71225.6|71249.2|71236.6|71224.3|71210.2|814
1591194600000|2020-06-03 14:30:00|71245.7|71225.7|71238.9|71228.9|71254.5|71240.1|71232.7|71218.6|875
1591194900000|2020-06-03 14:35:00|71238.8|71228.8|71256|71246|71268|71253.9|71238|71223.8|698
1591195200000|2020-06-03 14:40:00|71256.2|71246.2|71253.1|71243.1|71266.3|71254.7|71252.4|71240.9|692
1591195500000|2020-06-03 14:45:00|71253.2|71243.2|71229.9|71219.9|71259|71249|71229.2|71219.2|825
1591195800000|2020-06-03 14:50:00|71229.8|71219.8|71231.3|71221.3|71243.9|71230.9|71224.8|71214.3|829
1591196100000|2020-06-03 14:55:00|71231|71221|71250.7|71240.7|71257.1|71247.1|71225.4|71212.6|874
1591196400000|2020-06-03 15:00:00|71251.5|71241.5|71233.9|71223.9|71257|71244.8|71223.9|71209.8|828
1591196700000|2020-06-03 15:05:00|71233.8|71223.8|71203.1|71193.1|71233.8|71223.8|71202.2|71191|826
1591197000000|2020-06-03 15:10:00|71203.2|71193.2|71196.1|71186.1|71210.6|71198|71190.7|71177|673
1591197300000|2020-06-03 15:15:00|71196.2|71186.2|71171.6|71161.6|71196.4|71186.4|71162.9|71152.9|721
1591197600000|2020-06-03 15:20:00|71172.1|71162.1|71172.1|71162.1|71184.9|71174.9|71166.9|71155.5|789
1591197900000|2020-06-03 15:25:00|71172.3|71162.3|71166.9|71156.9|71182.7|71168.5|71163.6|71151.9|673
1591198200000|2020-06-03 15:30:00|71167|71157|71152.3|71142.3|71172.7|71162.7|71151.7|71139.5|729
1591198500000|2020-06-03 15:35:00|71152.4|71142.4|71139.3|71129.3|71154.9|71143.2|71137.9|71123.7|766
1591198800000|2020-06-03 15:40:00|71139.1|71129.1|71165|71155|71165.1|71155.1|71134.8|71120.7|891
1591199100000|2020-06-03 15:45:00|71165.1|71155.1|71176|71166|71188.2|71177.2|71161.5|71150.4|894
1591199400000|2020-06-03 15:50:00|71181.4|71161.4|71159.8|71149.8|71181.4|71167|71151|71138.1|769
1591199700000|2020-06-03 15:55:00|71159.6|71149.6|71174.2|71164.2|71190.9|71177.5|71151.5|71141.5|857
1591200000000|2020-06-03 16:00:00|71174.3|71164.3|71176.2|71166.2|71185.8|71172.3|71171.6|71159.6|739
1591200300000|2020-06-03 16:05:00|71176.3|71166.3|71183.3|71173.3|71191.3|71179.2|71169.7|71157.3|543
1591200600000|2020-06-03 16:10:00|71182.6|71172.6|71185.4|71175.4|71188|71178|71177.1|71166|475
1591200900000|2020-06-03 16:15:00|71185.5|71175.5|71169.5|71159.5|71192.5|71181.6|71165.1|71149.2|654
1591201200000|2020-06-03 16:20:00|71169.7|71159.7|71173.7|71163.7|71179.9|71166.5|71165.9|71153|619
1591201500000|2020-06-03 16:25:00|71173.6|71163.6|71158.2|71148.2|71177.5|71163.8|71157|71141.3|520
1591201800000|2020-06-03 16:30:00|71157.9|71147.9|71151.6|71141.6|71170.4|71159.3|71150.1|71137.1|590
1591202100000|2020-06-03 16:35:00|71151|71141|71162.3|71152.3|71168.2|71152.9|71149.8|71136.6|641
1591202400000|2020-06-03 16:40:00|71162.2|71152.2|71168.9|71158.9|71176.8|71166.8|71158|71143.1|633
1591202700000|2020-06-03 16:45:00|71168.8|71158.8|71179.2|71169.2|71187.8|71175.8|71168.8|71155.6|617
1591203000000|2020-06-03 16:50:00|71179|71169|71177.7|71167.7|71184.6|71169.7|71173.1|71158.7|610
1591203300000|2020-06-03 16:55:00|71177.8|71167.8|71180.2|71170.2|71195.4|71180.5|71177.7|71163.7|544
1591203600000|2020-06-03 17:00:00|71179.7|71169.7|71188.3|71178.3|71194.4|71183.3|71175.6|71161.1|614
1591203900000|2020-06-03 17:05:00|71188.2|71178.2|71184.2|71174.2|71195.9|71185.9|71182.6|71169.6|420
1591204200000|2020-06-03 17:10:00|71184.5|71174.5|71184.9|71174.9|71192.2|71177.7|71177.9|71166.3|437
1591204500000|2020-06-03 17:15:00|71184.8|71174.8|71183.5|71163.5|71191.1|71177.6|71178.5|71163.4|463
1591204800000|2020-06-03 17:20:00|71183.7|71163.7|71165.8|71155.8|71183.8|71169.8|71165.4|71152.1|515
1591205100000|2020-06-03 17:25:00|71165.9|71155.9|71177|71167|71177.3|71167|71163.4|71150.7|480
1591205400000|2020-06-03 17:30:00|71176.9|71166.9|71176.6|71166.6|71183.7|71168.9|71175.3|71160.1|387
1591205700000|2020-06-03 17:35:00|71176.5|71166.5|71179.4|71169.4|71183.9|71170.8|71174.9|71161.2|336
1591206000000|2020-06-03 17:40:00|71179.5|71169.5|71193.1|71183.1|71196.9|71186.5|71179.2|71165.6|451
1591206300000|2020-06-03 17:45:00|71198|71178|71193.8|71183.8|71198.2|71185.4|71187.4|71173.8|411
1591206600000|2020-06-03 17:50:00|71193.7|71183.7|71197.6|71187.6|71205.8|71194|71191.5|71177.4|512
1591206900000|2020-06-03 17:55:00|71197.7|71187.7|71188.6|71178.6|71203.1|71188.2|71185.3|71172.4|492
1591207200000|2020-06-03 18:00:00|71188.8|71178.8|71173.9|71163.9|71195.4|71182.3|71172.6|71161.5|572
1591207500000|2020-06-03 18:05:00|71173.8|71163.8|71194.8|71184.8|71195.9|71184.8|71173.8|71161.3|524
1591207800000|2020-06-03 18:10:00|71194.9|71184.9|71182.1|71172.1|71194.9|71184.9|71176.5|71166.4|466
1591208100000|2020-06-03 18:15:00|71182.2|71172.2|71191.3|71181.3|71197.5|71183.2|71181.6|71170.5|353
1591208400000|2020-06-03 18:20:00|71191.5|71181.5|71185.9|71175.9|71197.7|71187.7|71185.1|71170.2|431
1591208700000|2020-06-03 18:25:00|71186|71176|71194.4|71184.4|71202.6|71190.5|71184.9|71174.9|464
1591209000000|2020-06-03 18:30:00|71194.5|71184.5|71185.8|71175.8|71198.1|71184.5|71185.7|71170.3|462
1591209300000|2020-06-03 18:35:00|71185.9|71175.9|71176.6|71166.6|71191|71176|71175.3|71160.3|434
1591209600000|2020-06-03 18:40:00|71176.5|71166.5|71185.1|71175.1|71191.1|71177|71173.6|71159.2|465
1591209900000|2020-06-03 18:45:00|71185.2|71175.2|71189|71179|71195.7|71182.4|71183.5|71169.3|385
1591210200000|2020-06-03 18:50:00|71188.9|71178.9|71188.4|71178.4|71197.5|71184.4|71185.8|71175.8|364
1591210500000|2020-06-03 18:55:00|71188.3|71178.3|71176.5|71166.5|71192.2|71179.3|71175.2|71164.5|473
1591210800000|2020-06-03 19:00:00|71177.1|71167.1|71181.8|71161.8|71186.7|71171.8|71174.9|71160.1|591
1591211100000|2020-06-03 19:05:00|71181.6|71161.6|71177.2|71157.2|71181.8|71166.4|71170.9|71156.1|453
1591211400000|2020-06-03 19:10:00|71176.7|71156.7|71178.5|71168.5|71189.1|71174.3|71171|71152.4|411
1591211700000|2020-06-03 19:15:00|71178.6|71168.6|71179.7|71169.7|71191.1|71177.2|71178.6|71165.5|347
1591212000000|2020-06-03 19:20:00|71180.2|71170.2|71182.8|71172.8|71191.2|71178.8|71180.2|71167.6|468
1591212300000|2020-06-03 19:25:00|71183|71173|71183.7|71173.7|71188|71174|71180.4|71165.5|250
1591212600000|2020-06-03 19:30:00|71183.5|71173.5|71192.7|71182.7|71198.1|71183.3|71181.1|71166.3|283
1591212900000|2020-06-03 19:35:00|71192.8|71182.8|71182.9|71172.9|71203|71188.1|71182.9|71172.9|445
1591213200000|2020-06-03 19:40:00|71183|71173|71185.1|71165.1|71189.8|71174.8|71179.2|71164|427
1591213500000|2020-06-03 19:45:00|71185|71165|71173|71153|71200|71185.4|71164.9|71147.8|537
1591213800000|2020-06-03 19:50:00|71172.9|71152.9|71181.7|71161.7|71185.2|71165.2|71165.9|71149|620
1591214100000|2020-06-03 19:55:00|71181.8|71161.8|71200|71180|71201.5|71181.5|71181|71161|555
1591214400000|2020-06-03 20:00:00|71199.7|71179.7|71206.6|71186.6|71210.1|71190.1|71199.5|71179.5|328
1591214700000|2020-06-03 20:05:00|71206.3|71186.3|71205.1|71185.1|71212.6|71193.6|71203.6|71184.6|359
1591215000000|2020-06-03 20:10:00|71205.3|71185.3|71206.1|71186.1|71206.5|71190.5|71199.4|71183.2|256
1591215300000|2020-06-03 20:15:00|71206.2|71186.2|71205.8|71185.8|71206.9|71186.9|71205.6|71185.6|190
1591215600000|2020-06-03 20:20:00|71205.9|71185.9|71204.5|71184.5|71207|71187|71203|71183|200
1591215900000|2020-06-03 20:25:00|71204.6|71184.6|71203.4|71183.4|71204.8|71184.8|71202.1|71182.1|190
1591216200000|2020-06-03 20:30:00|71203.8|71183.8|71202.5|71182.5|71204.9|71184.9|71202.3|71182.3|219
1591216500000|2020-06-03 20:35:00|71202.7|71182.7|71203|71183|71204.5|71184.5|71200.9|71180.9|278
1591216800000|2020-06-03 20:40:00|71202.7|71182.7|71205.7|71185.7|71206.2|71186.2|71201.2|71181.2|232
1591217100000|2020-06-03 20:45:00|71205.3|71185.3|71202|71182|71208.5|71188.5|71200.6|71180.6|230
1591217400000|2020-06-03 20:50:00|71201.9|71181.9|71203.6|71183.6|71208.6|71188.6|71201.4|71181.4|215
1591217700000|2020-06-03 20:55:00|71202.1|71182.1|71189.4|71169.4|71208.3|71188.3|71187.4|71167.4|298
1591218000000|2020-06-03 21:00:00|71193.1|71173.1|71195.6|71143.2|71208.6|71173.6|71189.5|71143.2|50
1591218300000|2020-06-03 21:05:00|71231.3|71100.6|71222.5|71132.1|71231.3|71158.3|71194.7|71100.6|103
1591218600000|2020-06-03 21:10:00|71206.6|71135.4|71227.4|71120.5|71227.4|71158.1|71194.5|71114.8|150
1591218900000|2020-06-03 21:15:00|71226.9|71118.5|71227.7|71138.1|71227.8|71155.5|71198.7|71115.1|139
1591219200000|2020-06-03 21:20:00|71227.6|71132.9|71202.6|71159.8|71227.6|71169.6|71189.1|71116.5|167
1591219500000|2020-06-03 21:25:00|71202.7|71160.8|71198.8|71161|71206.9|71170.6|71189.4|71153.5|121
1591219800000|2020-06-03 21:30:00|71201.7|71165.6|71204.5|71163|71206.8|71173.3|71193.3|71154.1|135
1591220100000|2020-06-03 21:35:00|71203.9|71163.1|71200.5|71165|71206.4|71175.4|71193.6|71154.1|189
1591220400000|2020-06-03 21:40:00|71200.4|71164.8|71206.5|71160.8|71212.4|71178.9|71195.1|71154.1|231
1591220700000|2020-06-03 21:45:00|71206.7|71160.1|71204.9|71167.7|71212|71179.3|71198.9|71158.4|199
1591221000000|2020-06-03 21:50:00|71204.5|71167.8|71205|71171.2|71211.7|71180.5|71199.2|71160|134
1591221300000|2020-06-03 21:55:00|71204.7|71171|71205.8|71172.3|71207.3|71181.3|71195.5|71170.7|98
1591221600000|2020-06-03 22:00:00|71195.5|71175.5|71192.5|71172.5|71203|71178.4|71190.9|71165.9|265
1591221900000|2020-06-03 22:05:00|71192.8|71172.8|71186.1|71166.1|71198.2|71174.2|71184.4|71150.3|289
1591222200000|2020-06-03 22:10:00|71192.1|71160.6|71186.8|71166.8|71196|71168.7|71179.2|71145.8|435
1591222500000|2020-06-03 22:15:00|71192.2|71161.2|71181|71161|71192.7|71170.1|71175.2|71143.5|691
1591222800000|2020-06-03 22:20:00|71180.5|71160.5|71188.7|71168.7|71191.5|71171.5|71176.4|71151.9|297
1591223100000|2020-06-03 22:25:00|71188.9|71168.9|71195.3|71175.3|71200.1|71180.1|71187.4|71167.4|313
1591223400000|2020-06-03 22:30:00|71195.5|71175.5|71196.3|71176.3|71199.8|71179.8|71192.8|71172.8|315
1591223700000|2020-06-03 22:35:00|71196.2|71176.2|71190.3|71170.3|71199.8|71179.8|71188.3|71168.3|360
1591224000000|2020-06-03 22:40:00|71190.5|71170.5|71192.1|71172.1|71195.6|71175.6|71183.5|71163.5|369
1591224300000|2020-06-03 22:45:00|71192.2|71172.2|71193|71173|71195.2|71175.2|71190.2|71170.2|292
1591224600000|2020-06-03 22:50:00|71192.9|71172.9|71191.2|71171.2|71194.4|71174.4|71188.5|71168.5|301
1591224900000|2020-06-03 22:55:00|71190.9|71170.9|71188|71168|71193.3|71173.3|71183.6|71163.6|359
1591225200000|2020-06-03 23:00:00|71188.9|71168.9|71189.4|71169.4|71190.8|71170.8|71186.8|71166.8|274
1591225500000|2020-06-03 23:05:00|71189.3|71169.3|71187.1|71167.1|71190.7|71170.7|71185.8|71165.8|351
1591225800000|2020-06-03 23:10:00|71187|71167|71185|71165|71188.1|71168.1|71184.3|71164.3|305
1591226100000|2020-06-03 23:15:00|71185.4|71165.4|71186.6|71166.6|71188.6|71168.6|71184.7|71164.7|371
1591226400000|2020-06-03 23:20:00|71186.7|71166.7|71189.1|71169.1|71191.7|71171.7|71185.7|71165.7|369
1591226700000|2020-06-03 23:25:00|71189.3|71169.3|71185.9|71165.9|71190.4|71170.4|71182.8|71162.8|331
1591227000000|2020-06-03 23:30:00|71185.6|71165.6|71196.8|71176.8|71197.9|71177.9|71183.2|71163.2|501
1591227300000|2020-06-03 23:35:00|71197.2|71177.2|71191.3|71171.3|71197.3|71177.3|71189|71169|442
1591227600000|2020-06-03 23:40:00|71191.2|71171.2|71191.8|71171.8|71193.1|71173.1|71187.9|71167.9|437
1591227900000|2020-06-03 23:45:00|71191.5|71171.5|71185.5|71165.5|71193.9|71173.9|71185.5|71165.5|275
1591228200000|2020-06-03 23:50:00|71185.7|71165.7|71187.5|71167.5|71188.2|71168.2|71185.2|71165.2|239
1591228500000|2020-06-03 23:55:00|71187.7|71167.7|71185.9|71165.9|71190.9|71170.9|71184.7|71164.7|523
1591142400000|2020-06-03 00:00:00|71084.1|71064.1|71088|71068|71088.9|71068.9|71077.1|71057.1|595
1591142700000|2020-06-03 00:05:00|71087.7|71067.7|71081.3|71061.3|71087.8|71067.8|71080.5|71060.5|480
1591143000000|2020-06-03 00:10:00|71081|71061|71033.3|71013.3|71081.4|71061.4|71031.8|71011.8|600
1591143300000|2020-06-03 00:15:00|71033.7|71013.7|71035.8|71015.8|71039|71019|71013.7|70993.7|638
1591143600000|2020-06-03 00:20:00|71035.9|71015.9|71007.2|70987.2|71035.9|71015.9|71006.1|70986.1|589
1591143900000|2020-06-03 00:25:00|71007|70987|71011.3|70991.3|71011.3|70991.3|70984.2|70964.2|542
1591144200000|2020-06-03 00:30:00|71012.7|70992.7|71012.6|70992.6|71018.7|70998.7|71002.3|70982.3|508
1591144500000|2020-06-03 00:35:00|71011.9|70991.9|71010.1|70990.1|71013.9|70993.9|71007.4|70987.4|537
1591144800000|2020-06-03 00:40:00|71009.4|70989.4|70990.3|70970.3|71010.6|70990.6|70990|70970|497
1591145100000|2020-06-03 00:45:00|70990.4|70970.4|70974.7|70954.7|70992.4|70972.4|70965.4|70945.4|634
1591145400000|2020-06-03 00:50:00|70974.1|70954.1|70977.8|70957.8|70987|70967|70965.5|70945.5|548
1591145700000|2020-06-03 00:55:00|70978.1|70958.1|70987.7|70967.7|70992.7|70972.7|70977.9|70957.9|528
1591146000000|2020-06-03 01:00:00|70987.1|70967.1|70961.9|70941.9|70987.1|70967.1|70955.7|70935.7|627
1591146300000|2020-06-03 01:05:00|70962|70942|70955.4|70935.4|70962|70945.3|70932.3|70917.2|597
1591146600000|2020-06-03 01:10:00|70955|70935|70894.5|70874.5|70957|70940.9|70891.8|70871.8|570
1591146900000|2020-06-03 01:15:00|70895.6|70875.6|70935.7|70915.7|70949.5|70929.5|70892.3|70872.3|679
1591147200000|2020-06-03 01:20:00|70935.4|70915.4|70929|70909|70938.6|70923.5|70916.4|70900.4|584
1591147500000|2020-06-03 01:25:00|70929.1|70909.1|70930.1|70910.1|70944.6|70926.9|70920.5|70900.5|615
1591147800000|2020-06-03 01:30:00|70930.2|70910.2|71017.9|70997.9|71028.6|71008.6|70929.6|70909.6|739
1591148100000|2020-06-03 01:35:00|71017.1|70997.1|71023.3|71003.3|71046.5|71026.5|70998.3|70978.3|739
1591148400000|2020-06-03 01:40:00|71023.8|71003.8|71029.8|71009.8|71034.1|71017|71020|71000|770
1591148700000|2020-06-03 01:45:00|71029.5|71009.5|71011.1|70991.1|71029.5|71010.8|70996.4|70979.6|885
1591149000000|2020-06-03 01:50:00|71011.4|70991.4|71064.8|71044.8|71073.2|71058.2|71002|70985.9|915
1591149300000|2020-06-03 01:55:00|71064.3|71044.3|71067.6|71057.6|71083.3|71065.6|71057.7|71041.5|918
1591149600000|2020-06-03 02:00:00|71067.4|71057.4|71123|71103|71134.2|71117.5|71052.3|71037.6|872
1591149900000|2020-06-03 02:05:00|71117|71107|71108.7|71098.7|71134.1|71119.3|71099|71084.8|942
1591150200000|2020-06-03 02:10:00|71114.3|71094.3|71126.4|71116.4|71145.2|71130.7|71101.4|71089.7|840
1591150500000|2020-06-03 02:15:00|71126.3|71116.3|71136|71126|71140.2|71130.2|71115.7|71105.7|796
1591150800000|2020-06-03 02:20:00|71135.9|71125.9|71142.7|71132.7|71152.5|71142.5|71133.1|71123.1|842
1591151100000|2020-06-03 02:25:00|71144.1|71134.1|71138.8|71128.8|71160.6|71149.1|71135.1|71121.7|810
1591151400000|2020-06-03 02:30:00|71138.6|71128.6|71120.7|71110.7|71152.4|71142.4|71117.1|71107.1|770
1591151700000|2020-06-03 02:35:00|71120.8|71110.8|71125.7|71115.7|71132.4|71122.4|71116.5|71106.5|630
1591152000000|2020-06-03 02:40:00|71125.6|71115.6|71122.2|71112.2|71130.9|71120.9|71116.8|71106.8|721
1591152300000|2020-06-03 02:45:00|71121.7|71111.7|71129.1|71119.1|71138.8|71128.8|71118.3|71108.3|702
1591152600000|2020-06-03 02:50:00|71129.2|71119.2|71095.8|71085.8|71131.7|71121.7|71094.3|71080.3|672
1591152900000|2020-06-03 02:55:00|71093.4|71083.4|71127.2|71117.2|71127.5|71117.5|71088.2|71078.2|740
1591153200000|2020-06-03 03:00:00|71127.7|71117.7|71166.2|71156.2|71169.4|71156.2|71117.6|71105|715
1591153500000|2020-06-03 03:05:00|71166.1|71156.1|71183.5|71173.5|71193.2|71178.7|71165.3|71155.3|800
1591153800000|2020-06-03 03:10:00|71186.6|71176.6|71169.2|71159.2|71195.6|71180.8|71167.6|71157.6|722
1591154100000|2020-06-03 03:15:00|71169.3|71159.3|71152.6|71142.6|71184|71169.3|71148.5|71134.6|795
1591154400000|2020-06-03 03:20:00|71152.5|71142.5|71163.1|71153.1|71169.5|71159.5|71144.9|71134.9|642
1591154700000|2020-06-03 03:25:00|71163.3|71153.3|71151|71141|71169.9|71159.9|71150|71140|648
1591155000000|2020-06-03 03:30:00|71150.9|71140.9|71175.3|71155.3|71178.6|71168.6|71150.7|71140.7|708
1591155300000|2020-06-03 03:35:00|71175.2|71155.2|71168.7|71158.7|71183.5|71173.1|71165.7|71155.2|681
1591155600000|2020-06-03 03:40:00|71168.6|71158.6|71187.9|71177.9|71188.1|71178.1|71168.5|71156.5|532
1591155900000|2020-06-03 03:45:00|71187.8|71177.8|71178.2|71168.2|71188.3|71178.3|71176|71162.3|539
1591156200000|2020-06-03 03:50:00|71178.5|71168.5|71180.5|71170.5|71186.9|71173.3|71170.9|71158.1|585
1591156500000|2020-06-03 03:55:00|71180.6|71170.6|71181.5|71171.5|71187.3|71173.3|71168.1|71156|686
1591156800000|2020-06-03 04:00:00|71181.4|71171.4|71176|71166|71185.9|71172.6|71169.7|71156.7|487
1591157100000|2020-06-03 04:05:00|71176.1|71166.1|71177.6|71167.6|71182.8|71169|71168.7|71153.9|458
1591157400000|2020-06-03 04:10:00|71177.7|71167.7|71170.7|71160.7|71183.5|71173.1|71164.2|71151.4|594
1591157700000|2020-06-03 04:15:00|71170.5|71160.5|71174.5|71164.5|71186.1|71172.1|71165|71155|581
1591158000000|2020-06-03 04:20:00|71173.1|71163.1|71179.8|71169.8|71185.6|71171.4|71172.3|71159.1|455
1591158300000|2020-06-03 04:25:00|71179.5|71169.5|71175.3|71165.3|71189.8|71177.5|71174.1|71164.1|480
1591158600000|2020-06-03 04:30:00|71175.2|71165.2|71179.4|71169.4|71179.9|71169.9|71171.2|71157.7|440
1591158900000|2020-06-03 04:35:00|71179.3|71169.3|71186.8|71176.8|71187.2|71177.2|71176.7|71163.3|585
1591159200000|2020-06-03 04:40:00|71186.5|71176.5|71210|71200|71213.4|71201.2|71185.6|71175.6|606
1591159500000|2020-06-03 04:45:00|71209.8|71199.8|71202.1|71192.1|71214.8|71200|71192.5|71182.5|570
1591159800000|2020-06-03 04:50:00|71201.9|71191.9|71210|71200|71214.4|71204.4|71201.3|71187.7|549
1591160100000|2020-06-03 04:55:00|71209.9|71199.9|71222.7|71212.7|71224.6|71214.6|71208.8|71198.8|565
1591160400000|2020-06-03 05:00:00|71222.4|71212.4|71216.1|71206.1|71223.1|71213.1|71203.5|71193.5|575
1591160700000|2020-06-03 05:05:00|71216|71206|71216.2|71206.2|71230.1|71220.1|71215.2|71205.2|624
1591161000000|2020-06-03 05:10:00|71216|71206|71198.1|71188.1|71217.2|71207.2|71193.2|71183.2|613
1591161300000|2020-06-03 05:15:00|71198.4|71188.4|71185.3|71175.3|71201.4|71191.2|71181.2|71171.2|605
1591161600000|2020-06-03 05:20:00|71185.4|71175.4|71205.6|71195.6|71214.1|71204.1|71185.2|71175.2|622
1591161900000|2020-06-03 05:25:00|71205.3|71195.3|71215.7|71205.7|71217.9|71207.9|71200.2|71190.2|622
1591162200000|2020-06-03 05:30:00|71215.8|71205.8|71200|71190|71217.5|71207.5|71195.1|71185.1|695
1591162500000|2020-06-03 05:35:00|71199.9|71189.9|71193.6|71183.6|71204.7|71194.7|71191.7|71181.3|703
1591162800000|2020-06-03 05:40:00|71193.9|71183.9|71199.2|71189.2|71214.1|71204.1|71193.7|71183.7|667
1591163100000|2020-06-03 05:45:00|71199.1|71189.1|71215.9|71205.9|71215.9|71205.9|71199.1|71189.1|651
1591163400000|2020-06-03 05:50:00|71216.1|71206.1|71198.3|71188.3|71224.1|71214.1|71197.7|71187.7|691
1591163700000|2020-06-03 05:55:00|71198.2|71188.2|71193.7|71183.7|71206.4|71196.4|71188.8|71178.8|693
1591164000000|2020-06-03 06:00:00|71193.5|71183.5|71174.8|71164.8|71194|71184|71154.5|71142.9|833
1591164300000|2020-06-03 06:05:00|71175.1|71165.1|71163.7|71153.7|71183.7|71169.5|71158.9|71145.4|714
1591164600000|2020-06-03 06:10:00|71163.3|71153.3|71173|71163|71179.6|71169.6|71157.2|71147.2|685
1591164900000|2020-06-03 06:15:00|71172.9|71162.9|71153.9|71143.9|71177.6|71167.6|71153.5|71142.1|639
1591165200000|2020-06-03 06:20:00|71154|71144|71153.7|71143.7|71159.1|71149.1|71140.7|71130.7|672
1591165500000|2020-06-03 06:25:00|71153.8|71143.8|71162.1|71152.1|71162.4|71152.4|71145.1|71135.1|613
1591165800000|2020-06-03 06:30:00|71161.9|71151.9|71155.5|71145.5|71163.4|71153.4|71150.5|71140.5|589
1591166100000|2020-06-03 06:35:00|71155.8|71145.8|71128.2|71118.2|71157.4|71147.4|71128.2|71118.2|726
1591166400000|2020-06-03 06:40:00|71128.3|71118.3|71141.5|71131.5|71143.5|71133.5|71124.2|71114.2|602
1591166700000|2020-06-03 06:45:00|71141.7|71131.7|71141.2|71131.2|71144|71134|71133.5|71123.5|624
1591167000000|2020-06-03 06:50:00|71140.9|71130.9|71159.6|71149.6|71159.6|71149.6|71134.5|71124.5|584
1591167300000|2020-06-03 06:55:00|71160|71150|71160.7|71150.7|71172.8|71162.8|71156|71146|725
1591167600000|2020-06-03 07:00:00|71160.9|71150.9|71137.3|71127.3|71166|71156|71134|71124|778
1591167900000|2020-06-03 07:05:00|71137|71127|71145.8|71135.8|71148.8|71138.8|71132.7|71122.7|635
1591168200000|2020-06-03 07:10:00|71145.9|71135.9|71137.7|71127.7|71153.4|71143.4|71133.8|71123.8|626
1591168500000|2020-06-03 07:15:00|71137.1|71127.1|71099.5|71089.5|71138|71128|71099.2|71089.2|725
1591168800000|2020-06-03 07:20:00|71099.7|71089.7|71124.7|71114.7|71125.5|71115.5|71095.5|71085.5|683
1591169100000|2020-06-03 07:25:00|71123.6|71113.6|71106.2|71096.2|71128.8|71118.2|71100.6|71090.6|675
1591169400000|2020-06-03 07:30:00|71107|71097|71116.2|71106.2|71122.6|71112.6|71105.1|71095.1|764
1591169700000|2020-06-03 07:35:00|71116|71106|71100.1|71090.1|71123.5|71113.5|71097.4|71087.4|614
1591170000000|2020-06-03 07:40:00|71099.7|71089.7|71126.5|71116.5|71127.3|71117.3|71098.1|71088.1|741
1591170300000|2020-06-03 07:45:00|71126.2|71116.2|71123.5|71113.5|71131.1|71118.9|71116.1|71106.1|708
1591170600000|2020-06-03 07:50:00|71123.1|71113.1|71116.1|71106.1|71128.3|71118.3|71116|71106|560
1591170900000|2020-06-03 07:55:00|71116.3|71106.3|71129.7|71119.7|71141.8|71131.8|71115.4|71105.4|727
1591171200000|2020-06-03 08:00:00|71129.6|71119.6|71138.9|71128.9|71148.6|71138.6|71117.7|71107.7|764
1591171500000|2020-06-03 08:05:00|71139|71129|71156.9|71146.9|71157.6|71147.6|71132|71122|843
1591171800000|2020-06-03 08:10:00|71157.1|71147.1|71204.7|71194.7|71205.1|71195.1|71144.8|71134.8|843
1591172100000|2020-06-03 08:15:00|71203.6|71193.6|71183.4|71173.4|71213.2|71203.2|71180.3|71170.3|849
1591172400000|2020-06-03 08:20:00|71182.8|71172.8|71171.5|71161.5|71188.4|71178.4|71166|71156|779
1591172700000|2020-06-03 08:25:00|71171.9|71161.9|71166.4|71156.4|71184.4|71174.4|71163.3|71153.3|746
1591173000000|2020-06-03 08:30:00|71166.3|71156.3|71153.4|71143.4|71175.7|71165.7|71142.9|71129.6|765
1591173300000|2020-06-03 08:35:00|71153.3|71143.3|71172.5|71162.5|71180.9|71168.4|71150.9|71140.9|659
1591173600000|2020-06-03 08:40:00|71172.4|71162.4|71169.5|71159.5|71188.7|71178.7|71167.6|71157.6|665
1591173900000|2020-06-03 08:45:00|71169.6|71159.6|71177.8|71167.8|71179.1|71168.3|71160.9|71146.1|728
1591174200000|2020-06-03 08:50:00|71178.1|71168.1|71170.1|71160.1|71182|71172|71167.7|71157.7|591
1591174500000|2020-06-03 08:55:00|71170|71160|71168.6|71158.6|71177.9|71167.2|71165.3|71155.3|610
1591174800000|2020-06-03 09:00:00|71168.4|71158.4|71155.4|71145.4|71169.1|71159.1|71149.7|71137.9|706
1591175100000|2020-06-03 09:05:00|71155.3|71145.3|71139.5|71129.5|71159.8|71147.9|71136.2|71126.2|597
1591175400000|2020-06-03 09:10:00|71139.6|71129.6|71132.3|71122.3|71143.7|71133.7|71126.5|71116.5|623
1591175700000|2020-06-03 09:15:00|71132.5|71122.5|71130|71120|71135.2|71125.2|71124.4|71114.4|502
1591176000000|2020-06-03 09:20:00|71130.1|71120.1|71128.9|71118.9|71132.3|71122.3|71120.3|71110.3|623
1591176300000|2020-06-03 09:25:00|71128.5|71118.5|71126.4|71116.4|71146.1|71131.1|71124.5|71114.5|558
1591176600000|2020-06-03 09:30:00|71126.2|71116.2|71124.4|71114.4|71138.8|71128.8|71121.7|71109.2|546
1591176900000|2020-06-03 09:35:00|71124.5|71114.5|71101.3|71091.3|71125.5|71115.5|71093.5|71080.4|645
1591177200000|2020-06-03 09:40:00|71101.6|71091.6|71099.6|71089.6|71113|71097.9|71089.6|71074.5|610
1591177500000|2020-06-03 09:45:00|71099.4|71089.4|71098.4|71088.4|71105.3|71093.9|71089|71079|556
1591177800000|2020-06-03 09:50:00|71099.6|71089.6|71085.2|71075.2|71102.7|71089.7|71074.5|71064.5|613
1591178100000|2020-06-03 09:55:00|71085.1|71075.1|71091.2|71081.2|71095.1|71085.1|71076.3|71066.3|585
1591178400000|2020-06-03 10:00:00|71091.3|71081.3|71122.9|71102.9|71126.8|71111.6|71087.4|71077.4|769
1591178700000|2020-06-03 10:05:00|71123.1|71103.1|71109.1|71099.1|71125.9|71112.8|71106.2|71091.2|643
1591179000000|2020-06-03 10:10:00|71109.2|71099.2|71101.2|71091.2|71122.8|71108|71097.3|71083.6|662
1591179300000|2020-06-03 10:15:00|71101.4|71091.4|71124.6|71114.6|71125.6|71115.6|71096.4|71083.8|634
1591179600000|2020-06-03 10:20:00|71124.5|71114.5|71110.5|71100.5|71130.1|71119.2|71102.8|71090.6|630
1591179900000|2020-06-03 10:25:00|71110.6|71100.6|71117.3|71097.3|71127.2|71115.2|71105.7|71090.3|622
1591180200000|2020-06-03 10:30:00|71117.4|71097.4|71134.8|71124.8|71138.6|71125.3|71112.3|71097|652
1591180500000|2020-06-03 10:35:00|71135.6|71125.6|71139.6|71129.6|71142.5|71131.9|71130.3|71118.9|607
1591180800000|2020-06-03 10:40:00|71139.3|71129.3|71130|71120|71140.8|71130.8|71125.2|71110.3|511
1591181100000|2020-06-03 10:45:00|71129.9|71119.9|71138.1|71128.1|71146|71133.8|71126.3|71116.3|573
1591181400000|2020-06-03 10:50:00|71137.9|71127.9|71149.1|71139.1|71156.6|71143.2|71134|71124|567
1591181700000|2020-06-03 10:55:00|71149.2|71139.2|71172|71162|71182.9|71168.1|71144.7|71134.7|628
1591182000000|2020-06-03 11:00:00|71172.2|71162.2|71135.5|71125.5|71177.4|71163.9|71134.3|71119.3|729
1591182300000|2020-06-03 11:05:00|71135.8|71125.8|71148.3|71138.3|71166.7|71152.3|71133.5|71121.5|772
1591182600000|2020-06-03 11:10:00|71150.1|71140.1|71175.2|71155.2|71175.2|71159.8|71143.2|71127.6|717
1591182900000|2020-06-03 11:15:00|71175.4|71155.4|71168.4|71158.4|71177.4|71163.8|71159.8|71143.7|698
1591183200000|2020-06-03 11:20:00|71170.2|71160.2|71169.1|71159.1|71182.6|71168.8|71168.5|71153.8|664
1591183500000|2020-06-03 11:25:00|71169|71159|71184.8|71174.8|71199.7|71183.1|71165.1|71152.4|656
1591183800000|2020-06-03 11:30:00|71184.9|71174.9|71190|71170|71215.2|71198.7|71179.1|71164.7|891
1591184100000|2020-06-03 11:35:00|71190.1|71170.1|71167.9|71157.9|71195.7|71180.5|71167.8|71154.5|706
1591184400000|2020-06-03 11:40:00|71168.1|71158.1|71175.4|71165.4|71187.1|71174.1|71164.9|71149.5|719
1591184700000|2020-06-03 11:45:00|71175.3|71165.3|71169.1|71159.1|71186.9|71172.4|71165.7|71155.7|637
1591185000000|2020-06-03 11:50:00|71169.3|71159.3|71174.3|71164.3|71176.4|71166.4|71159.9|71148.3|540
1591185300000|2020-06-03 11:55:00|71173.6|71163.6|71202.5|71192.5|71203.8|71193.8|71164.7|71154.7|657
1591185600000|2020-06-03 12:00:00|71202.9|71192.9|71198.3|71188.3|71207.3|71194|71192.6|71182.6|654
1591185900000|2020-06-03 12:05:00|71199.8|71189.8|71189.6|71179.6|71206.2|71194.5|71187.5|71176.9|596
1591186200000|2020-06-03 12:10:00|71189.8|71179.8|71192.6|71157.3|71194.3|71179.8|71163.6|71148.5|718
1591186500000|2020-06-03 12:15:00|71192.2|71155.8|71175.3|71155.3|71194.3|71168.4|71164.2|71144.2|895
1591186800000|2020-06-03 12:20:00|71175.1|71155.1|71170.4|71150.4|71198.9|71179.9|71166|71150.4|931
1591187100000|2020-06-03 12:25:00|71170.8|71150.8|71181.2|71171.2|71190.8|71174.7|71163.2|71147.2|776
1591187400000|2020-06-03 12:30:00|71181.1|71171.1|71175.9|71165.9|71188.7|71171.2|71164.8|71148.7|710
1591187700000|2020-06-03 12:35:00|71175.8|71165.8|71185.9|71175.9|71189.7|71175.9|71167.5|71152.3|666
1591188000000|2020-06-03 12:40:00|71185.6|71175.6|71198.1|71188.1|71201.8|71191.8|71183.2|71168.5|695
1591188300000|2020-06-03 12:45:00|71198.2|71188.2|71197.4|71187.4|71212.8|71198.1|71191|71176.8|700
1591188600000|2020-06-03 12:50:00|71197.6|71187.6|71184|71174|71201.7|71187.6|71170.9|71158.8|729
1591188900000|2020-06-03 12:55:00|71183.5|71173.5|71190.7|71180.7|71208|71192.8|71174|71164|735
1591189200000|2020-06-03 13:00:00|71190.6|71180.6|71186.2|71166.2|71191.4|71181.4|71173.3|71163.3|771
1591189500000|2020-06-03 13:05:00|71186|71166|71181.2|71171.2|71198.6|71183.8|71176|71161.5|797
1591189800000|2020-06-03 13:10:00|71180.9|71170.9|71189.2|71179.2|71199.8|71186.2|71175.3|71162.3|699
1591190100000|2020-06-03 13:15:00|71189.3|71179.3|71171.4|71161.4|71193.1|71183.1|71170.9|71156.5|689
1591190400000|2020-06-03 13:20:00|71170.5|71160.5|71169.8|71159.8|71182|71167.9|71155.9|71145.9|777
1591190700000|2020-06-03 13:25:00|71169.6|71159.6|71254.7|71234.7|71254.7|71234.7|71163|71151.2|780
1591191000000|2020-06-03 13:30:00|71255.4|71235.4|71180.4|71170.4|71255.4|71235.4|71180.4|71160.8|1037
1591191300000|2020-06-03 13:35:00|71178|71168|71227.2|71207.2|71235.4|71220.9|71177.2|71163|953
1591191600000|2020-06-03 13:40:00|71226.8|71206.8|71283.2|71263.2|71283.9|71268.6|71210.3|71195.4|864
1591191900000|2020-06-03 13:45:00|71283|71263|71246.1|71236.1|71283|71268.1|71235.1|71218.9|954
1591192200000|2020-06-03 13:50:00|71246.5|71236.5|71238.9|71228.9|71248.7|71237.5|71222.6|71209.2|912
1591192500000|2020-06-03 13:55:00|71239.3|71229.3|71258.3|71238.3|71270.9|71255.9|71224.4|71207.5|902
1591192800000|2020-06-03 14:00:00|71257.2|71237.2|71240|71220|71260.2|71240.2|71221.5|71205.9|961
1591193100000|2020-06-03 14:05:00|71239.8|71219.8|71257.4|71247.4|71260.9|71247.4|71229.2|71215.1|944
1591193400000|2020-06-03 14:10:00|71256.8|71246.8|71261.2|71251.2|71278.8|71266.7|71242.4|71227.3|938
1591193700000|2020-06-03 14:15:00|71261.1|71251.1|71236.9|71226.9|71266.7|71252.5|71230.6|71219.5|880
1591194000000|2020-06-03 14:20:00|71237.3|71227.3|71234.3|71224.3|71259.7|71244.8|71233.3|71222.4|904
1591194300000|2020-06-03 14:25:00|71236.4|71226.4|71245.6|71225.6|71249.2|71236.6|71224.3|71210.2|814
1591194600000|2020-06-03 14:30:00|71245.7|71225.7|71238.9|71228.9|71254.5|71240.1|71232.7|71218.6|875
1591194900000|2020-06-03 14:35:00|71238.8|71228.8|71256|71246|71268|71253.9|71238|71223.8|698
1591195200000|2020-06-03 14:40:00|71256.2|71246.2|71253.1|71243.1|71266.3|71254.7|71252.4|71240.9|692
1591195500000|2020-06-03 14:45:00|71253.2|71243.2|71229.9|71219.9|71259|71249|71229.2|71219.2|825
1591195800000|2020-06-03 14:50:00|71229.8|71219.8|71231.3|71221.3|71243.9|71230.9|71224.8|71214.3|829
1591196100000|2020-06-03 14:55:00|71231|71221|71250.7|71240.7|71257.1|71247.1|71225.4|71212.6|874
1591196400000|2020-06-03 15:00:00|71251.5|71241.5|71233.9|71223.9|71257|71244.8|71223.9|71209.8|828
1591196700000|2020-06-03 15:05:00|71233.8|71223.8|71203.1|71193.1|71233.8|71223.8|71202.2|71191|826
1591197000000|2020-06-03 15:10:00|71203.2|71193.2|71196.1|71186.1|71210.6|71198|71190.7|71177|673
1591197300000|2020-06-03 15:15:00|71196.2|71186.2|71171.6|71161.6|71196.4|71186.4|71162.9|71152.9|721
1591197600000|2020-06-03 15:20:00|71172.1|71162.1|71172.1|71162.1|71184.9|71174.9|71166.9|71155.5|789
1591197900000|2020-06-03 15:25:00|71172.3|71162.3|71166.9|71156.9|71182.7|71168.5|71163.6|71151.9|673
1591198200000|2020-06-03 15:30:00|71167|71157|71152.3|71142.3|71172.7|71162.7|71151.7|71139.5|729
1591198500000|2020-06-03 15:35:00|71152.4|71142.4|71139.3|71129.3|71154.9|71143.2|71137.9|71123.7|766
1591198800000|2020-06-03 15:40:00|71139.1|71129.1|71165|71155|71165.1|71155.1|71134.8|71120.7|891
1591199100000|2020-06-03 15:45:00|71165.1|71155.1|71176|71166|71188.2|71177.2|71161.5|71150.4|894
1591199400000|2020-06-03 15:50:00|71181.4|71161.4|71159.8|71149.8|71181.4|71167|71151|71138.1|769
1591199700000|2020-06-03 15:55:00|71159.6|71149.6|71174.2|71164.2|71190.9|71177.5|71151.5|71141.5|857
1591200000000|2020-06-03 16:00:00|71174.3|71164.3|71176.2|71166.2|71185.8|71172.3|71171.6|71159.6|739
1591200300000|2020-06-03 16:05:00|71176.3|71166.3|71183.3|71173.3|71191.3|71179.2|71169.7|71157.3|543
1591200600000|2020-06-03 16:10:00|71182.6|71172.6|71185.4|71175.4|71188|71178|71177.1|71166|475
1591200900000|2020-06-03 16:15:00|71185.5|71175.5|71169.5|71159.5|71192.5|71181.6|71165.1|71149.2|654
1591201200000|2020-06-03 16:20:00|71169.7|71159.7|71173.7|71163.7|71179.9|71166.5|71165.9|71153|619
1591201500000|2020-06-03 16:25:00|71173.6|71163.6|71158.2|71148.2|71177.5|71163.8|71157|71141.3|520
1591201800000|2020-06-03 16:30:00|71157.9|71147.9|71151.6|71141.6|71170.4|71159.3|71150.1|71137.1|590
1591202100000|2020-06-03 16:35:00|71151|71141|71162.3|71152.3|71168.2|71152.9|71149.8|71136.6|641
1591202400000|2020-06-03 16:40:00|71162.2|71152.2|71168.9|71158.9|71176.8|71166.8|71158|71143.1|633
1591202700000|2020-06-03 16:45:00|71168.8|71158.8|71179.2|71169.2|71187.8|71175.8|71168.8|71155.6|617
1591203000000|2020-06-03 16:50:00|71179|71169|71177.7|71167.7|71184.6|71169.7|71173.1|71158.7|610
1591203300000|2020-06-03 16:55:00|71177.8|71167.8|71180.2|71170.2|71195.4|71180.5|71177.7|71163.7|544
1591203600000|2020-06-03 17:00:00|71179.7|71169.7|71188.3|71178.3|71194.4|71183.3|71175.6|71161.1|614
1591203900000|2020-06-03 17:05:00|71188.2|71178.2|71184.2|71174.2|71195.9|71185.9|71182.6|71169.6|420
1591204200000|2020-06-03 17:10:00|71184.5|71174.5|71184.9|71174.9|71192.2|71177.7|71177.9|71166.3|437
1591204500000|2020-06-03 17:15:00|71184.8|71174.8|71183.5|71163.5|71191.1|71177.6|71178.5|71163.4|463
1591204800000|2020-06-03 17:20:00|71183.7|71163.7|71165.8|71155.8|71183.8|71169.8|71165.4|71152.1|515
1591205100000|2020-06-03 17:25:00|71165.9|71155.9|71177|71167|71177.3|71167|71163.4|71150.7|480
1591205400000|2020-06-03 17:30:00|71176.9|71166.9|71176.6|71166.6|71183.7|71168.9|71175.3|71160.1|387
1591205700000|2020-06-03 17:35:00|71176.5|71166.5|71179.4|71169.4|71183.9|71170.8|71174.9|71161.2|336
1591206000000|2020-06-03 17:40:00|71179.5|71169.5|71193.1|71183.1|71196.9|71186.5|71179.2|71165.6|451
1591206300000|2020-06-03 17:45:00|71198|71178|71193.8|71183.8|71198.2|71185.4|71187.4|71173.8|411
1591206600000|2020-06-03 17:50:00|71193.7|71183.7|71197.6|71187.6|71205.8|71194|71191.5|71177.4|512
1591206900000|2020-06-03 17:55:00|71197.7|71187.7|71188.6|71178.6|71203.1|71188.2|71185.3|71172.4|492
1591207200000|2020-06-03 18:00:00|71188.8|71178.8|71173.9|71163.9|71195.4|71182.3|71172.6|71161.5|572
1591207500000|2020-06-03 18:05:00|71173.8|71163.8|71194.8|71184.8|71195.9|71184.8|71173.8|71161.3|524
1591207800000|2020-06-03 18:10:00|71194.9|71184.9|71182.1|71172.1|71194.9|71184.9|71176.5|71166.4|466
1591208100000|2020-06-03 18:15:00|71182.2|71172.2|71191.3|71181.3|71197.5|71183.2|71181.6|71170.5|353
1591208400000|2020-06-03 18:20:00|71191.5|71181.5|71185.9|71175.9|71197.7|71187.7|71185.1|71170.2|431
1591208700000|2020-06-03 18:25:00|71186|71176|71194.4|71184.4|71202.6|71190.5|71184.9|71174.9|464
1591209000000|2020-06-03 18:30:00|71194.5|71184.5|71185.8|71175.8|71198.1|71184.5|71185.7|71170.3|462
1591209300000|2020-06-03 18:35:00|71185.9|71175.9|71176.6|71166.6|71191|71176|71175.3|71160.3|434
1591209600000|2020-06-03 18:40:00|71176.5|71166.5|71185.1|71175.1|71191.1|71177|71173.6|71159.2|465
1591209900000|2020-06-03 18:45:00|71185.2|71175.2|71189|71179|71195.7|71182.4|71183.5|71169.3|385
1591210200000|2020-06-03 18:50:00|71188.9|71178.9|71188.4|71178.4|71197.5|71184.4|71185.8|71175.8|364
1591210500000|2020-06-03 18:55:00|71188.3|71178.3|71176.5|71166.5|71192.2|71179.3|71175.2|71164.5|473
1591210800000|2020-06-03 19:00:00|71177.1|71167.1|71181.8|71161.8|71186.7|71171.8|71174.9|71160.1|591
1591211100000|2020-06-03 19:05:00|71181.6|71161.6|71177.2|71157.2|71181.8|71166.4|71170.9|71156.1|453
1591211400000|2020-06-03 19:10:00|71176.7|71156.7|71178.5|71168.5|71189.1|71174.3|71171|71152.4|411
1591211700000|2020-06-03 19:15:00|71178.6|71168.6|71179.7|71169.7|71191.1|71177.2|71178.6|71165.5|347
1591212000000|2020-06-03 19:20:00|71180.2|71170.2|71182.8|71172.8|71191.2|71178.8|71180.2|71167.6|468
1591212300000|2020-06-03 19:25:00|71183|71173|71183.7|71173.7|71188|71174|71180.4|71165.5|250
1591212600000|2020-06-03 19:30:00|71183.5|71173.5|71192.7|71182.7|71198.1|71183.3|71181.1|71166.3|283
1591212900000|2020-06-03 19:35:00|71192.8|71182.8|71182.9|71172.9|71203|71188.1|71182.9|71172.9|445
1591213200000|2020-06-03 19:40:00|71183|71173|71185.1|71165.1|71189.8|71174.8|71179.2|71164|427
1591213500000|2020-06-03 19:45:00|71185|71165|71173|71153|71200|71185.4|71164.9|71147.8|537
1591213800000|2020-06-03 19:50:00|71172.9|71152.9|71181.7|71161.7|71185.2|71165.2|71165.9|71149|620
1591214100000|2020-06-03 19:55:00|71181.8|71161.8|71200|71180|71201.5|71181.5|71181|71161|555
1591214400000|2020-06-03 20:00:00|71199.7|71179.7|71206.6|71186.6|71210.1|71190.1|71199.5|71179.5|328
1591214700000|2020-06-03 20:05:00|71206.3|71186.3|71205.1|71185.1|71212.6|71193.6|71203.6|71184.6|359
1591215000000|2020-06-03 20:10:00|71205.3|71185.3|71206.1|71186.1|71206.5|71190.5|71199.4|71183.2|256
1591215300000|2020-06-03 20:15:00|71206.2|71186.2|71205.8|71185.8|71206.9|71186.9|71205.6|71185.6|190
1591215600000|2020-06-03 20:20:00|71205.9|71185.9|71204.5|71184.5|71207|71187|71203|71183|200
1591215900000|2020-06-03 20:25:00|71204.6|71184.6|71203.4|71183.4|71204.8|71184.8|71202.1|71182.1|190
1591216200000|2020-06-03 20:30:00|71203.8|71183.8|71202.5|71182.5|71204.9|71184.9|71202.3|71182.3|219
1591216500000|2020-06-03 20:35:00|71202.7|71182.7|71203|71183|71204.5|71184.5|71200.9|71180.9|278
1591216800000|2020-06-03 20:40:00|71202.7|71182.7|71205.7|71185.7|71206.2|71186.2|71201.2|71181.2|232
1591217100000|2020-06-03 20:45:00|71205.3|71185.3|71202|71182|71208.5|71188.5|71200.6|71180.6|230
1591217400000|2020-06-03 20:50:00|71201.9|71181.9|71203.6|71183.6|71208.6|71188.6|71201.4|71181.4|215
1591217700000|2020-06-03 20:55:00|71202.1|71182.1|71189.4|71169.4|71208.3|71188.3|71187.4|71167.4|298
1591218000000|2020-06-03 21:00:00|71193.1|71173.1|71195.6|71143.2|71208.6|71173.6|71189.5|71143.2|50
1591218300000|2020-06-03 21:05:00|71231.3|71100.6|71222.5|71132.1|71231.3|71158.3|71194.7|71100.6|103
1591218600000|2020-06-03 21:10:00|71206.6|71135.4|71227.4|71120.5|71227.4|71158.1|71194.5|71114.8|150
1591218900000|2020-06-03 21:15:00|71226.9|71118.5|71227.7|71138.1|71227.8|71155.5|71198.7|71115.1|139
1591219200000|2020-06-03 21:20:00|71227.6|71132.9|71202.6|71159.8|71227.6|71169.6|71189.1|71116.5|167
1591219500000|2020-06-03 21:25:00|71202.7|71160.8|71198.8|71161|71206.9|71170.6|71189.4|71153.5|121
1591219800000|2020-06-03 21:30:00|71201.7|71165.6|71204.5|71163|71206.8|71173.3|71193.3|71154.1|135
1591220100000|2020-06-03 21:35:00|71203.9|71163.1|71200.5|71165|71206.4|71175.4|71193.6|71154.1|189
1591220400000|2020-06-03 21:40:00|71200.4|71164.8|71206.5|71160.8|71212.4|71178.9|71195.1|71154.1|231
1591220700000|2020-06-03 21:45:00|71206.7|71160.1|71204.9|71167.7|71212|71179.3|71198.9|71158.4|199
1591221000000|2020-06-03 21:50:00|71204.5|71167.8|71205|71171.2|71211.7|71180.5|71199.2|71160|134
1591221300000|2020-06-03 21:55:00|71204.7|71171|71205.8|71172.3|71207.3|71181.3|71195.5|71170.7|98
1591221600000|2020-06-03 22:00:00|71195.5|71175.5|71192.5|71172.5|71203|71178.4|71190.9|71165.9|265
1591221900000|2020-06-03 22:05:00|71192.8|71172.8|71186.1|71166.1|71198.2|71174.2|71184.4|71150.3|289
1591222200000|2020-06-03 22:10:00|71192.1|71160.6|71186.8|71166.8|71196|71168.7|71179.2|71145.8|435
1591222500000|2020-06-03 22:15:00|71192.2|71161.2|71181|71161|71192.7|71170.1|71175.2|71143.5|691
1591222800000|2020-06-03 22:20:00|71180.5|71160.5|71188.7|71168.7|71191.5|71171.5|71176.4|71151.9|297
1591223100000|2020-06-03 22:25:00|71188.9|71168.9|71195.3|71175.3|71200.1|71180.1|71187.4|71167.4|313
1591223400000|2020-06-03 22:30:00|71195.5|71175.5|71196.3|71176.3|71199.8|71179.8|71192.8|71172.8|315
1591223700000|2020-06-03 22:35:00|71196.2|71176.2|71190.3|71170.3|71199.8|71179.8|71188.3|71168.3|360
1591224000000|2020-06-03 22:40:00|71190.5|71170.5|71192.1|71172.1|71195.6|71175.6|71183.5|71163.5|369
1591224300000|2020-06-03 22:45:00|71192.2|71172.2|71193|71173|71195.2|71175.2|71190.2|71170.2|292
1591224600000|2020-06-03 22:50:00|71192.9|71172.9|71191.2|71171.2|71194.4|71174.4|71188.5|71168.5|301
1591224900000|2020-06-03 22:55:00|71190.9|71170.9|71188|71168|71193.3|71173.3|71183.6|71163.6|359
1591225200000|2020-06-03 23:00:00|71188.9|71168.9|71189.4|71169.4|71190.8|71170.8|71186.8|71166.8|274
1591225500000|2020-06-03 23:05:00|71189.3|71169.3|71187.1|71167.1|71190.7|71170.7|71185.8|71165.8|351
1591225800000|2020-06-03 23:10:00|71187|71167|71185|71165|71188.1|71168.1|71184.3|71164.3|305
1591226100000|2020-06-03 23:15:00|71185.4|71165.4|71186.6|71166.6|71188.6|71168.6|71184.7|71164.7|371
1591226400000|2020-06-03 23:20:00|71186.7|71166.7|71189.1|71169.1|71191.7|71171.7|71185.7|71165.7|369
1591226700000|2020-06-03 23:25:00|71189.3|71169.3|71185.9|71165.9|71190.4|71170.4|71182.8|71162.8|331
1591227000000|2020-06-03 23:30:00|71185.6|71165.6|71196.8|71176.8|71197.9|71177.9|71183.2|71163.2|501
1591227300000|2020-06-03 23:35:00|71197.2|71177.2|71191.3|71171.3|71197.3|71177.3|71189|71169|442
1591227600000|2020-06-03 23:40:00|71191.2|71171.2|71191.8|71171.8|71193.1|71173.1|71187.9|71167.9|437
1591227900000|2020-06-03 23:45:00|71191.5|71171.5|71185.5|71165.5|71193.9|71173.9|71185.5|71165.5|275
1591228200000|2020-06-03 23:50:00|71185.7|71165.7|71187.5|71167.5|71188.2|71168.2|71185.2|71165.2|239
1591228500000|2020-06-03 23:55:00|71187.7|71167.7|71185.9|71165.9|71190.9|71170.9|71184.7|71164.7|523
1591228800000|2020-06-04 00:00:00|71185.7|71165.7|71189.4|71169.4|71190|71170|71182.6|71162.6|412
1591229100000|2020-06-04 00:05:00|71189.5|71169.5|71230.4|71210.4|71257|71227|71187.3|71167.3|798
1591229400000|2020-06-04 00:10:00|71230.8|71210.8|71226.2|71206.2|71231.2|71211.2|71222|71202|746
1591229700000|2020-06-04 00:15:00|71227|71207|71220.2|71200.2|71228.3|71208.3|71211.8|71193.6|784
1591230000000|2020-06-04 00:20:00|71220.1|71200.1|71220.2|71200.2|71226.2|71206.2|71216.2|71196.2|704
1591230300000|2020-06-04 00:25:00|71220.1|71200.1|71212.5|71192.5|71226.4|71206.4|71212.3|71192.3|686
1591230600000|2020-06-04 00:30:00|71205.5|71185.5|71226.5|71206.5|71226.5|71206.5|71190.3|71170.3|682
1591230900000|2020-06-04 00:35:00|71227|71207|71242.1|71222.1|71247.9|71227.9|71222.6|71202.6|768
1591231200000|2020-06-04 00:40:00|71242.2|71222.2|71251.3|71231.3|71253.2|71233.2|71230.2|71210.2|765
1591231500000|2020-06-04 00:45:00|71251.1|71231.1|71256.8|71236.8|71274.8|71254.8|71246.2|71226.2|775
1591231800000|2020-06-04 00:50:00|71256.9|71236.9|71249.1|71229.1|71261.6|71241.6|71239.6|71219.6|620
1591232100000|2020-06-04 00:55:00|71249.3|71229.3|71233.6|71213.6|71250.1|71230.1|71232.1|71212.1|675
1591232400000|2020-06-04 01:00:00|71233.5|71213.5|71232.5|71212.5|71235.9|71218.7|71217.8|71202.8|662
1591232700000|2020-06-04 01:05:00|71232.4|71212.4|71218|71198|71232.8|71216.3|71207.9|71193|682
1591233000000|2020-06-04 01:10:00|71217.5|71197.5|71228.1|71208.1|71234.4|71214.4|71202.5|71182.5|678
1591233300000|2020-06-04 01:15:00|71228.4|71208.4|71217.1|71197.1|71228.4|71208.4|71200.3|71180.3|625
1591233600000|2020-06-04 01:20:00|71216.5|71196.5|71230|71220|71237.8|71222.3|71211.1|71194.8|683
1591233900000|2020-06-04 01:25:00|71229.9|71219.9|71232.3|71212.3|71253.4|71240.7|71217.9|71207|644
1591234200000|2020-06-04 01:30:00|71232.2|71212.2|71279.9|71269.9|71287.1|71273.6|71221.8|71206.8|858
1591234500000|2020-06-04 01:35:00|71279.6|71269.6|71290.6|71280.6|71304.1|71290.8|71269.2|71254.9|878
1591234800000|2020-06-04 01:40:00|71290.9|71280.9|71318.4|71308.4|71322.7|71310.6|71276.5|71263.8|923
1591235100000|2020-06-04 01:45:00|71318.3|71308.3|71337.5|71327.5|71339.2|71329.2|71312.5|71302.5|909
1591235400000|2020-06-04 01:50:00|71337.1|71327.1|71319.6|71309.6|71342.9|71332.9|71317.6|71307.6|796
1591235700000|2020-06-04 01:55:00|71319.4|71309.4|71328.7|71318.7|71337.4|71327.4|71317.4|71306.5|802
1591236000000|2020-06-04 02:00:00|71329|71319|71315.3|71305.3|71333.4|71323.4|71306|71296|801
1591236300000|2020-06-04 02:05:00|71312.1|71302.1|71294.6|71284.6|71313|71303|71291.2|71281.2|817
1591236600000|2020-06-04 02:10:00|71294.7|71284.7|71304.6|71294.6|71312.7|71302.7|71283.8|71273.8|771
1591236900000|2020-06-04 02:15:00|71304.5|71294.5|71306.9|71296.9|71315.8|71305.8|71304.5|71294.5|744
1591237200000|2020-06-04 02:20:00|71307|71297|71314.3|71304.3|71315.1|71305.1|71301.5|71291.5|704
1591237500000|2020-06-04 02:25:00|71314.2|71304.2|71317.8|71307.8|71327.8|71317.8|71314.2|71304.2|674
1591237800000|2020-06-04 02:30:00|71317.9|71307.9|71326.1|71316.1|71330.3|71320.3|71314.1|71304.1|719
1591238100000|2020-06-04 02:35:00|71326.2|71316.2|71308.3|71298.3|71331.5|71321.5|71308.2|71294.5|773
1591238400000|2020-06-04 02:40:00|71308.7|71298.7|71302.8|71292.8|71310.4|71300.4|71285.4|71275.3|788
1591238700000|2020-06-04 02:45:00|71302.7|71292.7|71318|71308|71320.6|71310.6|71301.5|71291.5|702
1591239000000|2020-06-04 02:50:00|71317.8|71307.8|71314.9|71304.9|71317.8|71307.8|71305.3|71295.3|799
1591239300000|2020-06-04 02:55:00|71315.6|71305.6|71317.2|71307.2|71320.9|71310.9|71311.8|71301.8|657
1591239600000|2020-06-04 03:00:00|71317.1|71307.1|71316.4|71306.4|71329.1|71319.1|71312.3|71302.3|686
1591239900000|2020-06-04 03:05:00|71316.6|71306.6|71306.5|71296.5|71317|71306.6|71301.9|71291.9|694
1591240200000|2020-06-04 03:10:00|71306.4|71296.4|71314.4|71304.4|71314.4|71304.4|71303.1|71293.1|632
1591240500000|2020-06-04 03:15:00|71314.1|71304.1|71304.3|71294.3|71317.1|71307.1|71301.3|71291.3|639
1591240800000|2020-06-04 03:20:00|71304.2|71294.2|71294.1|71284.1|71306|71296|71289.8|71279.8|576
1591241100000|2020-06-04 03:25:00|71293.9|71283.9|71295.9|71285.9|71297.2|71287.2|71287|71277|556
1591241400000|2020-06-04 03:30:00|71295.6|71285.6|71293.3|71283.3|71306.2|71296.2|71291.8|71281.8|646
1591241700000|2020-06-04 03:35:00|71293.2|71283.2|71286.5|71276.5|71295.9|71285.9|71286.4|71276.4|422
1591242000000|2020-06-04 03:40:00|71286.6|71276.6|71291.3|71281.3|71291.5|71281.5|71281|71271|518
1591242300000|2020-06-04 03:45:00|71291.5|71281.5|71292.6|71282.6|71299.5|71289.5|71290.9|71280.9|494
1591242600000|2020-06-04 03:50:00|71292.2|71282.2|71303.4|71293.4|71308.6|71295.4|71288.8|71278.8|530
1591242900000|2020-06-04 03:55:00|71303.7|71293.7|71306.9|71296.9|71309.4|71297.8|71300.8|71288.5|503
1591243200000|2020-06-04 04:00:00|71306.7|71296.7|71300.6|71290.6|71306.9|71296.9|71298.5|71288.5|448
1591243500000|2020-06-04 04:05:00|71300.5|71290.5|71304.6|71294.6|71304.8|71294.8|71297.9|71287.9|597
1591243800000|2020-06-04 04:10:00|71305.3|71295.3|71312.1|71302.1|71312.4|71302.4|71304.9|71294.9|449
1591244100000|2020-06-04 04:15:00|71312.2|71302.2|71308.4|71298.4|71313.2|71303.2|71304.3|71294.3|368
1591244400000|2020-06-04 04:20:00|71308.5|71298.5|71299.7|71289.7|71308.6|71298.6|71293.8|71283.8|491
1591244700000|2020-06-04 04:25:00|71299.6|71289.6|71298.1|71288.1|71304.1|71294.1|71297.5|71287.5|351
1591245000000|2020-06-04 04:30:00|71297.9|71287.9|71295.7|71285.7|71306.6|71291.6|71293.5|71283.5|593
1591245300000|2020-06-04 04:35:00|71295.8|71285.8|71293|71283|71296.8|71286.8|71289|71279|527
1591245600000|2020-06-04 04:40:00|71292.9|71282.9|71288.1|71278.1|71293.2|71283.2|71283.7|71273.7|387
1591245900000|2020-06-04 04:45:00|71288|71278|71298.7|71288.7|71298.7|71288.7|71287.8|71277.8|443
1591246200000|2020-06-04 04:50:00|71298.6|71288.6|71298.8|71288.8|71299.5|71289.5|71293.5|71283.5|368
1591246500000|2020-06-04 04:55:00|71298.4|71288.4|71287.8|71277.8|71302.7|71292.7|71287.8|71277.8|477
1591246800000|2020-06-04 05:00:00|71287.9|71277.9|71282.9|71272.9|71288.4|71278.4|71279.9|71269.9|561
1591247100000|2020-06-04 05:05:00|71283|71273|71281.5|71271.5|71285.1|71275.1|71273|71263|572
1591247400000|2020-06-04 05:10:00|71281.7|71271.7|71271.6|71261.6|71284|71274|71271|71260|721
1591247700000|2020-06-04 05:15:00|71271.4|71261.4|71274.5|71264.5|71275.1|71265.1|71269.6|71259.6|555
1591248000000|2020-06-04 05:20:00|71274.4|71264.4|71286.5|71276.5|71286.7|71276.7|71272|71262|723
1591248300000|2020-06-04 05:25:00|71286.4|71276.4|71280.4|71270.4|71286.4|71276.4|71277.2|71264.7|604
1591248600000|2020-06-04 05:30:00|71280.3|71270.3|71285.5|71275.5|71289.2|71279.2|71277.4|71267.4|665
1591248900000|2020-06-04 05:35:00|71285.4|71275.4|71282.5|71272.5|71287.7|71276.9|71277.6|71267.6|561
1591249200000|2020-06-04 05:40:00|71282.6|71272.6|71287.8|71277.8|71288.1|71278.1|71273.7|71263.7|597
1591249500000|2020-06-04 05:45:00|71288.2|71278.2|71280.1|71270.1|71293.4|71283.4|71279.1|71269.1|630
1591249800000|2020-06-04 05:50:00|71279.5|71269.5|71267.1|71257.1|71279.9|71269.9|71267.1|71257.1|590
1591250100000|2020-06-04 05:55:00|71267.2|71257.2|71271.2|71261.2|71282.2|71272.2|71266.2|71256.2|701
1591250400000|2020-06-04 06:00:00|71270.6|71260.6|71267.7|71257.7|71271.8|71261.8|71261.2|71251.2|698
1591250700000|2020-06-04 06:05:00|71268.3|71258.3|71266.8|71256.8|71274.7|71264.7|71263.8|71253.8|570
1591251000000|2020-06-04 06:10:00|71266.9|71256.9|71293.9|71283.9|71294.5|71284.5|71264.8|71254.8|654
1591251300000|2020-06-04 06:15:00|71294|71284|71313|71303|71318.9|71308.9|71289.9|71279.9|644
1591251600000|2020-06-04 06:20:00|71313.2|71303.2|71302.5|71292.5|71313.3|71303.3|71296.8|71286.8|616
1591251900000|2020-06-04 06:25:00|71302.6|71292.6|71324.8|71314.8|71331.5|71321.5|71300.7|71290.7|528
1591252200000|2020-06-04 06:30:00|71324.7|71314.7|71297.7|71287.7|71326.6|71316.6|71291.4|71277.4|642
1591252500000|2020-06-04 06:35:00|71297.9|71287.9|71291.3|71281.3|71307.4|71297.4|71290.1|71280.1|588
1591252800000|2020-06-04 06:40:00|71292.4|71282.4|71309.5|71299.5|71314.8|71302.3|71290.5|71280.5|532
1591253100000|2020-06-04 06:45:00|71309.6|71299.6|71313.5|71303.5|71322.4|71312|71309.3|71296.3|702
1591253400000|2020-06-04 06:50:00|71314|71304|71314.1|71304.1|71323.8|71313.8|71310.8|71298.8|696
1591253700000|2020-06-04 06:55:00|71313.9|71303.9|71277.1|71267.1|71313.9|71303.9|71270.4|71256.1|830
1591254000000|2020-06-04 07:00:00|71277.5|71267.5|71280.7|71270.7|71298.3|71284.8|71270|71260|693
1591254300000|2020-06-04 07:05:00|71281.4|71271.4|71305.3|71295.3|71306.3|71296.3|71272.3|71259.1|738
1591254600000|2020-06-04 07:10:00|71305.5|71295.5|71305.6|71295.6|71318.4|71307.4|71293.8|71283.8|733
1591254900000|2020-06-04 07:15:00|71305.7|71295.7|71289|71279|71307.4|71297.4|71280.6|71266|725
1591255200000|2020-06-04 07:20:00|71289.1|71279.1|71293.2|71283.2|71297.5|71285|71280.6|71268.6|671
1591255500000|2020-06-04 07:25:00|71293.4|71283.4|71262.3|71252.3|71294.3|71284.3|71253.2|71241|777
1591255800000|2020-06-04 07:30:00|71262.1|71252.1|71261|71251|71272.5|71260|71252.8|71238.5|685
1591256100000|2020-06-04 07:35:00|71260.9|71250.9|71257.3|71247.3|71268.7|71254.5|71253.8|71240.5|556
1591256400000|2020-06-04 07:40:00|71257.6|71247.6|71278.9|71268.9|71284.2|71274.2|71257.4|71247.4|632
1591256700000|2020-06-04 07:45:00|71279|71269|71284.8|71274.8|71286.6|71276.6|71269.2|71259.2|573
1591257000000|2020-06-04 07:50:00|71284.9|71274.9|71276.5|71266.5|71284.9|71274.9|71271.8|71261.8|512
1591257300000|2020-06-04 07:55:00|71276.6|71266.6|71260.1|71250.1|71276.6|71266.6|71255|71245|629
1591257600000|2020-06-04 08:00:00|71260.3|71250.3|71279.2|71269.2|71282.3|71272.3|71252.7|71242.7|659
1591257900000|2020-06-04 08:05:00|71279.3|71269.3|71272|71262|71288.7|71277.1|71265.7|71255.7|652
1591258200000|2020-06-04 08:10:00|71272.1|71262.1|71271.8|71261.8|71282.8|71272.8|71265.3|71255.3|644
1591258500000|2020-06-04 08:15:00|71271.7|71261.7|71271.3|71261.3|71287.4|71273.2|71264.6|71251.4|597
1591258800000|2020-06-04 08:20:00|71271.5|71261.5|71269.9|71259.9|71276.1|71264.5|71264|71251.1|573
1591259100000|2020-06-04 08:25:00|71270|71260|71289.2|71279.2|71289.5|71279.5|71263.6|71248.5|512
1591259400000|2020-06-04 08:30:00|71289.1|71279.1|71281.6|71271.6|71294.5|71284.5|71275.3|71265.3|590
1591259700000|2020-06-04 08:35:00|71281.5|71271.5|71299.1|71289.1|71299.2|71289.2|71280.6|71270.6|494
1591260000000|2020-06-04 08:40:00|71299|71289|71304.4|71294.4|71306.7|71296.7|71297.4|71283.5|535
1591260300000|2020-06-04 08:45:00|71304.3|71294.3|71307.9|71297.9|71314|71302.4|71304.1|71291.3|573
1591260600000|2020-06-04 08:50:00|71307.8|71297.8|71301|71291|71311.6|71301.6|71300.1|71290.1|418
1591260900000|2020-06-04 08:55:00|71301.1|71291.1|71281|71271|71302.7|71292.7|71280.5|71269.2|619
1591261200000|2020-06-04 09:00:00|71280.7|71270.7|71288.7|71278.7|71294.2|71281|71280.7|71267.6|374
1591261500000|2020-06-04 09:05:00|71288.6|71278.6|71283.4|71273.4|71294.7|71281.7|71276.7|71266.7|527
1591261800000|2020-06-04 09:10:00|71283.6|71273.6|71285.4|71275.4|71286.4|71275.6|71267.3|71254.9|553
1591262100000|2020-06-04 09:15:00|71285.2|71275.2|71287|71277|71298.4|71287|71285|71272.7|575
1591262400000|2020-06-04 09:20:00|71283.9|71273.9|71284.3|71274.3|71293.7|71278.9|71277|71265|505
1591262700000|2020-06-04 09:25:00|71284.5|71274.5|71295.8|71285.8|71303.5|71288.4|71276.4|71261.3|550
1591263000000|2020-06-04 09:30:00|71295.6|71285.6|71284.2|71274.2|71303.4|71293.4|71284.1|71272.6|604
1591263300000|2020-06-04 09:35:00|71284.4|71274.4|71274.1|71254.1|71294.6|71280.3|71269.5|71253.8|592
1591263600000|2020-06-04 09:40:00|71274.2|71254.2|71278.9|71258.9|71279|71267|71267.5|71252.5|430
1591263900000|2020-06-04 09:45:00|71279.1|71259.1|71279.7|71259.7|71281.5|71271.5|71266|71251.4|418
1591264200000|2020-06-04 09:50:00|71279.4|71259.4|71262.4|71242.4|71280.1|71264.7|71255.9|71241.9|500
1591264500000|2020-06-04 09:55:00|71262.5|71242.5|71254.6|71244.6|71264.3|71249.3|71253.2|71239.9|350
1591264800000|2020-06-04 10:00:00|71255.4|71245.4|71262|71242|71270.9|71255.7|71254.6|71240.2|436
1591265100000|2020-06-04 10:05:00|71262.8|71242.8|71257.8|71247.8|71267|71251.8|71257.4|71240.7|388
1591265400000|2020-06-04 10:10:00|71257.7|71247.7|71267|71247|71267|71252.1|71249.8|71233.2|561
1591265700000|2020-06-04 10:15:00|71266.9|71246.9|71260|71250|71269.2|71254.3|71256.8|71239.3|482
1591266000000|2020-06-04 10:20:00|71259.7|71249.7|71270.5|71250.5|71273.4|71257.1|71259.4|71244.7|399
1591266300000|2020-06-04 10:25:00|71270.4|71250.4|71256.7|71246.7|71271|71256.9|71254.9|71239.7|435
1591266600000|2020-06-04 10:30:00|71256.6|71246.6|71256.4|71236.4|71265|71250.2|71249.7|71233.2|472
1591266900000|2020-06-04 10:35:00|71256.3|71236.3|71263.5|71243.5|71264.3|71249.3|71252.9|71235.5|326
1591267200000|2020-06-04 10:40:00|71263.6|71243.6|71271.5|71251.5|71271.9|71256.8|71257.1|71242.2|348
1591267500000|2020-06-04 10:45:00|71271.4|71251.4|71271.8|71261.8|71281.5|71265|71264.7|71249.4|451
1591267800000|2020-06-04 10:50:00|71271.9|71261.9|71287.4|71277.4|71294.8|71278.6|71271.6|71256.2|483
1591268100000|2020-06-04 10:55:00|71287.8|71277.8|71288.5|71268.5|71295.8|71280.1|71280.1|71264.8|477
1591268400000|2020-06-04 11:00:00|71288.8|71268.8|71288.7|71268.7|71296|71279.3|71281.4|71266|466
1591268700000|2020-06-04 11:05:00|71288.6|71268.6|71279.4|71259.4|71289.1|71270|71275.9|71255.9|470
1591269000000|2020-06-04 11:10:00|71279.5|71259.5|71267.2|71247.2|71282.3|71266.6|71266.7|71246.7|446
1591269300000|2020-06-04 11:15:00|71267.1|71247.1|71277.8|71257.8|71279.2|71263|71266.8|71246.9|457
1591269600000|2020-06-04 11:20:00|71277.9|71257.9|71269.1|71249.1|71278.9|71263.7|71262.8|71245.6|422
1591269900000|2020-06-04 11:25:00|71269.9|71249.9|71263.8|71243.8|71271.4|71255.3|71256.9|71240.5|489
1591270200000|2020-06-04 11:30:00|71263.4|71243.4|71261.5|71241.5|71265|71249.5|71254.7|71240.2|464
1591270500000|2020-06-04 11:35:00|71261.7|71241.7|71258.7|71238.7|71262.2|71242.2|71249.7|71232|465
1591270800000|2020-06-04 11:40:00|71259.2|71239.2|71270.6|71250.6|71271.2|71254.7|71256.4|71238.3|551
1591271100000|2020-06-04 11:45:00|71270|71250|71224.5|71204.5|71271.2|71251.2|71219.2|71199.2|943
1591271400000|2020-06-04 11:50:00|71224.2|71204.2|71198|71178|71232.3|71212.3|71197|71177|968
1591271700000|2020-06-04 11:55:00|71198.2|71178.2|71201.2|71181.2|71214.9|71194.9|71174.7|71154.7|970
1591272000000|2020-06-04 12:00:00|71201.8|71181.8|71210.9|71190.9|71226.3|71209.8|71191.3|71176.6|965
1591272300000|2020-06-04 12:05:00|71210.6|71190.6|71224|71204|71225.5|71210.9|71191.7|71171.8|872
1591272600000|2020-06-04 12:10:00|71218.9|71208.9|71265.3|71245.3|71268|71253|71217.8|71202.6|899
1591272900000|2020-06-04 12:15:00|71265.2|71245.2|71268.7|71248.7|71277.5|71262.2|71252|71235.4|841
1591273200000|2020-06-04 12:20:00|71268.9|71248.9|71271.6|71251.6|71283.2|71264.2|71262.9|71246.3|813
1591273500000|2020-06-04 12:25:00|71271.5|71251.5|71271.3|71251.3|71276.7|71258.1|71261.9|71244.4|679
1591273800000|2020-06-04 12:30:00|71270.8|71250.8|71296.7|71276.7|71302.5|71282.5|71259.8|71239.8|915
1591274100000|2020-06-04 12:35:00|71296.4|71276.4|71270.6|71250.6|71302.9|71282.9|71270|71250|925
1591274400000|2020-06-04 12:40:00|71270.7|71250.7|71284.8|71264.8|71289.4|71270.6|71259.4|71239.4|979
1591274700000|2020-06-04 12:45:00|71283.1|71263.1|71256.1|71236.1|71283.1|71263.1|71255.2|71235.2|856
1591275000000|2020-06-04 12:50:00|71256.3|71236.3|71257.9|71237.9|71263.7|71245.6|71240.3|71220.3|868
1591275300000|2020-06-04 12:55:00|71257.2|71237.2|71250|71230|71259.2|71243.2|71228.3|71208.3|808
1591275600000|2020-06-04 13:00:00|71249.4|71229.4|71241.3|71221.3|71267.8|71252.3|71240.3|71221.3|872
1591275900000|2020-06-04 13:05:00|71241.7|71221.7|71233.3|71213.3|71242.1|71222.1|71219.8|71199.8|873
1591276200000|2020-06-04 13:10:00|71233.6|71213.6|71234|71214|71243.1|71225.5|71220.1|71200.8|909
1591276500000|2020-06-04 13:15:00|71233.9|71213.9|71238.9|71218.9|71249|71231.4|71218.1|71203|931
1591276800000|2020-06-04 13:20:00|71239.3|71219.3|71232.4|71212.4|71240.9|71225.7|71220.6|71201|893
1591277100000|2020-06-04 13:25:00|71232.1|71212.1|71234.4|71214.4|71245.6|71228.8|71226.1|71209.3|911
1591277400000|2020-06-04 13:30:00|71234|71214|71224.9|71204.9|71235.9|71220.8|71210.7|71194.8|888
1591277700000|2020-06-04 13:35:00|71225.4|71205.4|71254|71234|71254.6|71239|71216|71199.8|937
1591278000000|2020-06-04 13:40:00|71253.6|71233.6|71256.5|71236.5|71264.5|71247.9|71239.7|71220.9|902
1591278300000|2020-06-04 13:45:00|71251.6|71241.6|71264.4|71244.4|71268.5|71254|71248|71232.3|869
1591278600000|2020-06-04 13:50:00|71260|71250|71270.7|71250.7|71276.5|71260.4|71252.2|71235|958
1591278900000|2020-06-04 13:55:00|71265.1|71255.1|71270.2|71250.2|71278.8|71263.6|71262.3|71247.2|813
1591279200000|2020-06-04 14:00:00|71270|71250|71266.2|71246.2|71274.8|71259|71244.6|71228.8|827
1591279500000|2020-06-04 14:05:00|71266.3|71246.3|71270.9|71250.9|71283|71265.2|71255.2|71239.6|709
1591279800000|2020-06-04 14:10:00|71270.7|71250.7|71255.4|71245.4|71273.5|71257.9|71254.9|71239.4|801
1591280100000|2020-06-04 14:15:00|71255.3|71245.3|71227|71207|71261.1|71245.7|71224|71206.3|869
1591280400000|2020-06-04 14:20:00|71227.3|71207.3|71226.6|71206.6|71230.4|71215.2|71219.9|71202|875
1591280700000|2020-06-04 14:25:00|71221.9|71211.9|71191.4|71181.4|71229.7|71213.9|71190.5|71175.5|743
1591281000000|2020-06-04 14:30:00|71196.2|71176.2|71174.1|71154.1|71199.5|71183.9|71161.6|71145.3|966
1591281300000|2020-06-04 14:35:00|71169|71159|71161.2|71151.2|71185.6|71170.8|71161|71146.4|836
1591281600000|2020-06-04 14:40:00|71158.3|71148.3|71144|71124|71164.1|71149.2|71135.2|71117.8|904
1591281900000|2020-06-04 14:45:00|71143.9|71123.9|71124.6|71114.6|71147.4|71131.4|71116.4|71101.1|906
1591282200000|2020-06-04 14:50:00|71124.7|71114.7|71095.5|71085.5|71134.5|71119.5|71094.3|71079.6|910
1591282500000|2020-06-04 14:55:00|71095.7|71085.7|71105.8|71085.8|71118.3|71103|71084.5|71070.3|934
1591282800000|2020-06-04 15:00:00|71099.8|71089.8|71121.9|71101.9|71124.5|71110.1|71097|71080.8|869
1591283100000|2020-06-04 15:05:00|71122.2|71102.2|71120.6|71100.6|71122.8|71107.6|71092.5|71077|882
1591283400000|2020-06-04 15:10:00|71120.7|71100.7|71146.9|71126.9|71167.5|71151|71114.4|71098.5|983
1591283700000|2020-06-04 15:15:00|71147.2|71127.2|71158.7|71138.7|71166.2|71151|71139.2|71124.9|836
1591284000000|2020-06-04 15:20:00|71158.8|71138.8|71149.6|71139.6|71170.9|71156.7|71141.3|71126|835
1591284300000|2020-06-04 15:25:00|71148.9|71138.9|71168.8|71148.8|71173.8|71157.7|71148.9|71133.3|904
1591284600000|2020-06-04 15:30:00|71169|71149|71151.3|71131.3|71172.1|71154.6|71147.7|71127.7|853
1591284900000|2020-06-04 15:35:00|71150.7|71130.7|71151|71131|71162.4|71144.7|71143.4|71124|769
1591285200000|2020-06-04 15:40:00|71150.9|71130.9|71158.8|71138.8|71160.1|71142.4|71142.3|71122.9|758
1591285500000|2020-06-04 15:45:00|71159.1|71139.1|71159.4|71139.4|71162.6|71145.8|71149.1|71132.2|614
1591285800000|2020-06-04 15:50:00|71159.5|71139.5|71141.9|71131.9|71161|71145.1|71141.9|71126|634
1591286100000|2020-06-04 15:55:00|71142.5|71132.5|71159.1|71139.1|71159.3|71144.4|71142.5|71127|628
1591286400000|2020-06-04 16:00:00|71159|71139|71152.9|71142.9|71160.2|71145.7|71146.9|71131.5|505
1591286700000|2020-06-04 16:05:00|71152.8|71142.8|71151.4|71131.4|71157.8|71142.8|71139.5|71124|540
1591287000000|2020-06-04 16:10:00|71151.3|71131.3|71136.5|71126.5|71151.8|71137.1|71132|71116.6|457
1591287300000|2020-06-04 16:15:00|71136.6|71126.6|71137.3|71117.3|71157.2|71141.2|71132.7|71115.6|747
1591287600000|2020-06-04 16:20:00|71137.5|71117.5|71116.1|71096.1|71138|71120.1|71112.4|71095|599
1591287900000|2020-06-04 16:25:00|71116.4|71096.4|71116.5|71096.5|71123.8|71108.6|71107.3|71092.6|685
1591288200000|2020-06-04 16:30:00|71111.6|71101.6|71152.8|71132.8|71153.5|71133.6|71111.6|71099.8|761
1591288500000|2020-06-04 16:35:00|71151.8|71131.8|71140.1|71130.1|71158.2|71143|71134|71119.1|638
1591288800000|2020-06-04 16:40:00|71144.8|71124.8|71154.5|71134.5|71156|71140.6|71136.6|71120.5|621
1591289100000|2020-06-04 16:45:00|71154.7|71134.7|71148.5|71128.5|71155.2|71140|71141.1|71126.6|561
1591289400000|2020-06-04 16:50:00|71148.8|71128.8|71145.6|71125.6|71152.8|71138|71137.1|71123.2|612
1591289700000|2020-06-04 16:55:00|71145.7|71125.7|71172.4|71152.4|71173.1|71154.1|71135.7|71120.9|636
1591290000000|2020-06-04 17:00:00|71172.2|71152.2|71172.4|71152.4|71173.7|71153.7|71162.8|71147.7|528
1591290300000|2020-06-04 17:05:00|71172.3|71152.3|71157.9|71137.9|71173.5|71153.5|71153.1|71137.8|509
1591290600000|2020-06-04 17:10:00|71158|71138|71145.8|71125.8|71158.3|71142|71138.1|71123.1|549
1591290900000|2020-06-04 17:15:00|71145.7|71125.7|71144.2|71124.2|71146.6|71132.8|71135.3|71119.3|586
1591291200000|2020-06-04 17:20:00|71144.1|71124.1|71147.8|71127.8|71149.7|71135.2|71136.2|71119.9|502
1591291500000|2020-06-04 17:25:00|71147.7|71127.7|71153.6|71143.6|71159.8|71144.7|71130.6|71115|602
1591291800000|2020-06-04 17:30:00|71158.3|71138.3|71134|71124|71158.7|71143.1|71133.4|71118|542
1591292100000|2020-06-04 17:35:00|71133.8|71123.8|71121|71101|71140|71125.1|71117.3|71101|636
1591292400000|2020-06-04 17:40:00|71120.9|71100.9|71098.2|71078.2|71123.7|71108.9|71092.5|71077.3|597
1591292700000|2020-06-04 17:45:00|71098.3|71078.3|71095.4|71085.4|71101.7|71086.6|71092.4|71077.5|497
1591293000000|2020-06-04 17:50:00|71095.5|71085.5|71111.3|71091.3|71114|71098.9|71092.6|71078.3|548
1591293300000|2020-06-04 17:55:00|71111.4|71091.4|71107.6|71087.6|71119.1|71103.6|71099.5|71083.8|555
1591293600000|2020-06-04 18:00:00|71107.5|71087.5|71106.5|71086.5|71116.5|71100.9|71096|71080.7|533
1591293900000|2020-06-04 18:05:00|71106.1|71086.1|71111|71091|71117.5|71100.7|71100.5|71085.7|508
1591294200000|2020-06-04 18:10:00|71111.1|71091.1|71098.8|71078.8|71113|71097.2|71091.5|71073.4|530
1591294500000|2020-06-04 18:15:00|71093.2|71083.2|71079.1|71059.1|71103|71084.7|71068.8|71051|698
1591294800000|2020-06-04 18:20:00|71079.4|71059.4|71061.7|71041.7|71080.7|71066|71051.9|71037.5|712
1591295100000|2020-06-04 18:25:00|71061.6|71041.6|71045.9|71025.9|71068.7|71049.6|71040.5|71025.7|646
1591295400000|2020-06-04 18:30:00|71046|71026|71059.9|71049.9|71067.5|71049.9|71040.3|71024.9|688
1591295700000|2020-06-04 18:35:00|71064.3|71044.3|71070.8|71050.8|71074.3|71059.3|71055.3|71039.2|613
1591296000000|2020-06-04 18:40:00|71065.7|71055.7|71076.3|71056.3|71077.3|71059.3|71062.6|71047.9|587
1591296300000|2020-06-04 18:45:00|71076.6|71056.6|71062|71042|71079.1|71063.7|71058.2|71041.5|601
1591296600000|2020-06-04 18:50:00|71057.2|71047.2|71079.2|71059.2|71081|71065.7|71057.2|71041.1|563
1591296900000|2020-06-04 18:55:00|71079.3|71059.3|71085|71065|71085.1|71069.9|71068.3|71054|643
1591297200000|2020-06-04 19:00:00|71084.8|71064.8|71074.2|71054.2|71086.5|71069.9|71063.2|71047.6|665
1591297500000|2020-06-04 19:05:00|71074.3|71054.3|71093.5|71073.5|71104.9|71084.9|71068.4|71053.2|829
1591297800000|2020-06-04 19:10:00|71093.6|71073.6|71102|71082|71107.1|71091.7|71088.8|71070.1|679
1591298100000|2020-06-04 19:15:00|71102.1|71082.1|71100.2|71080.2|71116.9|71096.9|71098.5|71079.2|797
1591298400000|2020-06-04 19:20:00|71100.3|71080.3|71107.8|71087.8|71109.7|71089.7|71093.7|71074.2|685
1591298700000|2020-06-04 19:25:00|71107.7|71087.7|71103.9|71083.9|71111.4|71091.4|71099.3|71081.3|587
1591299000000|2020-06-04 19:30:00|71103.8|71083.8|71090.4|71070.4|71104|71086.4|71084|71066.6|557
1591299300000|2020-06-04 19:35:00|71090.1|71070.1|71092.2|71072.2|71095.3|71075.3|71088.6|71068.6|588
1591299600000|2020-06-04 19:40:00|71092.3|71072.3|71090.5|71070.5|71092.7|71072.7|71083.7|71063.7|558
1591299900000|2020-06-04 19:45:00|71090.6|71070.6|71093.4|71073.4|71098.7|71078.7|71087|71067|614
1591300200000|2020-06-04 19:50:00|71093.5|71073.5|71100.7|71080.7|71103.1|71083.1|71091.6|71071.6|711
1591300500000|2020-06-04 19:55:00|71100.9|71080.9|71093.9|71073.9|71102.8|71082.8|71093|71073|540
1591300800000|2020-06-04 20:00:00|71094|71074|71098.4|71078.4|71099.1|71079.1|71092.2|71072.2|288
1591301100000|2020-06-04 20:05:00|71098.5|71078.5|71082.6|71062.6|71099.7|71079.7|71078.8|71058.8|321
1591301400000|2020-06-04 20:10:00|71082.5|71062.5|71081.1|71061.1|71083|71063|71077.8|71057.8|262
1591301700000|2020-06-04 20:15:00|71081|71061|71098.5|71078.5|71103.2|71083.2|71080.6|71060.6|305
1591302000000|2020-06-04 20:20:00|71098.2|71078.2|71099.7|71079.7|71102.1|71082.1|71091.2|71071.2|183
1591302300000|2020-06-04 20:25:00|71099.6|71079.6|71098.7|71078.7|71100.6|71080.6|71096.6|71076.6|164
1591302600000|2020-06-04 20:30:00|71098.8|71078.8|71103.1|71083.1|71103.9|71083.9|71098.8|71078.8|151
1591302900000|2020-06-04 20:35:00|71103.6|71083.6|71103.1|71083.1|71103.8|71083.8|71101.1|71081.1|135
1591303200000|2020-06-04 20:40:00|71102.6|71082.6|71097.8|71077.8|71103.2|71083.2|71096.1|71076.1|174
1591303500000|2020-06-04 20:45:00|71097.6|71077.6|71092.9|71072.9|71102|71080.5|71090.1|71063.7|160
1591303800000|2020-06-04 20:50:00|71099.1|71063.9|71095.4|71075.4|71099.6|71079.6|71092.4|71063.9|109
1591304100000|2020-06-04 20:55:00|71095|71075|71094.8|71074.8|71105.3|71078.5|71088.9|71057.7|235
1591304400000|2020-06-04 21:00:00|71093.5|71073.5|71103.8|71034.1|71103.8|71077.1|71091.8|71034.1|126
1591304700000|2020-06-04 21:05:00|71113.2|71028.4|71093.8|71044.5|71118.5|71060.5|71092.7|71007.5|64
1591305000000|2020-06-04 21:10:00|71103.3|71043.6|71091|71046.5|71109.9|71056.2|71089.4|71029.1|119
1591305300000|2020-06-04 21:15:00|71096.9|71056.1|71088.5|71040.9|71120.6|71057|71088.5|71033.5|113
1591305600000|2020-06-04 21:20:00|71093.8|71041.1|71092|71042.5|71099.4|71048.9|71088.5|71029|69
1591305900000|2020-06-04 21:25:00|71092.1|71050|71088.5|71039.2|71098.7|71052|71088.5|71024.5|54
1591306200000|2020-06-04 21:30:00|71097.5|71036.8|71097.8|71025.8|71119.8|71042.4|71091|71025.8|103
1591306500000|2020-06-04 21:35:00|71097.9|71032.1|71094.5|71039.4|71109.3|71057.9|71090.2|71022.3|139
1591306800000|2020-06-04 21:40:00|71094.8|71041.4|71096.6|71048|71100|71059.1|71088.7|71032.7|124
1591307100000|2020-06-04 21:45:00|71091.7|71047.2|71100.6|71056.3|71106.7|71080.1|71087.1|71033.8|291
1591307400000|2020-06-04 21:50:00|71102.8|71043.2|71093.3|71073.3|71111.8|71081|71090.3|71035.7|222
1591307700000|2020-06-04 21:55:00|71093.6|71073.6|71098.1|71036.5|71106.4|71076.7|71083.4|71032.7|174
1591308000000|2020-06-04 22:00:00|71099.4|71038.2|71085.6|71044.6|71099.4|71048.5|71077.8|71030.1|458
1591308300000|2020-06-04 22:05:00|71086.8|71029.6|71086.3|71044.4|71094.3|71049.7|71080.4|71029.6|374
1591308600000|2020-06-04 22:10:00|71086.4|71043.1|71086.9|71046.4|71093.2|71052.3|71079.8|71034.9|399
1591308900000|2020-06-04 22:15:00|71087.6|71042.3|71089|71045.3|71093.2|71052.1|71081.3|71036.7|319
1591309200000|2020-06-04 22:20:00|71089.9|71045.2|71086.2|71040.7|71091.2|71052.1|71077.2|71035.8|450
1591309500000|2020-06-04 22:25:00|71085.9|71041.4|71081.9|71042.8|71092.8|71056.3|71076.3|71029.5|377
1591309800000|2020-06-04 22:30:00|71079.2|71043.5|71087|71040.8|71091.5|71057.8|71075.6|71029.1|331
1591310100000|2020-06-04 22:35:00|71086.5|71041.6|71085.7|71040.3|71090.9|71059.5|71074.8|71034.1|366
1591310400000|2020-06-04 22:40:00|71084.6|71039.2|71086.3|71045.4|71095.1|71051.4|71079.6|71033.6|488
1591310700000|2020-06-04 22:45:00|71086.8|71038.3|71084|71043.3|71095.5|71053|71081.2|71031.5|618
1591311000000|2020-06-04 22:50:00|71083.7|71042.9|71083.4|71041.7|71091.9|71047|71080.1|71036.1|1014
1591311300000|2020-06-04 22:55:00|71083.7|71042|71095.5|71054.8|71102.4|71054.8|71079.6|71038.4|839
1591311600000|2020-06-04 23:00:00|71096|71055.6|71094.6|71056.1|71100.6|71059.9|71091.9|71048.2|518
1591311900000|2020-06-04 23:05:00|71095.9|71057.8|71092.7|71058.5|71098.7|71060.7|71088|71055.3|505
1591312200000|2020-06-04 23:10:00|71093|71058.3|71091.9|71059.3|71095.3|71065.1|71085.1|71054.2|281
1591312500000|2020-06-04 23:15:00|71091.5|71058.5|71092.8|71057.8|71096|71060.1|71087.9|71054.3|389
1591312800000|2020-06-04 23:20:00|71094.8|71058.9|71092.1|71059.8|71095.6|71061.3|71087.6|71055.1|422
1591313100000|2020-06-04 23:25:00|71093.9|71060.3|71089.5|71058.4|71094.7|71066.3|71080.3|71054.2|331
1591313400000|2020-06-04 23:30:00|71089.4|71057.8|71093.4|71058.6|71096.8|71066.4|71085.2|71055.1|221
1591313700000|2020-06-04 23:35:00|71092.9|71059.9|71092.1|71060|71094.8|71068.5|71085.6|71055.3|237
1591314000000|2020-06-04 23:40:00|71091.5|71060.8|71084|71064|71094.3|71067.6|71083.6|71057.3|360
1591314300000|2020-06-04 23:45:00|71084.6|71064.6|71085.2|71065.2|71100.9|71080.9|71083.6|71057.6|491
1591314600000|2020-06-04 23:50:00|71085.9|71065.9|71086.9|71066.9|71094.1|71069.5|71084.4|71060.8|424
1591314900000|2020-06-04 23:55:00|71087.2|71067.2|71088.9|71068.9|71091.7|71071.7|71085.3|71065.3|507
1591315200000|2020-06-05 00:00:00|71088.5|71068.5|71094.2|71074.2|71096.7|71076.7|71087.8|71067.8|554
1591315500000|2020-06-05 00:05:00|71093.8|71073.8|71092.9|71072.9|71102.5|71082.5|71091.4|71071.4|650
1591315800000|2020-06-05 00:10:00|71092.7|71072.7|71119|71099|71124.6|71103.8|71092|71072|732
1591316100000|2020-06-05 00:15:00|71118.6|71098.6|71112.4|71092.4|71120.5|71100.5|71106.5|71086.5|700
1591316400000|2020-06-05 00:20:00|71112.6|71092.6|71108|71088|71113.7|71093.7|71104.5|71084.5|619
1591316700000|2020-06-05 00:25:00|71108.4|71088.4|71126.1|71106.1|71126.3|71106.3|71107.1|71087.1|546
1591317000000|2020-06-05 00:30:00|71125.8|71105.8|71138.1|71118.1|71150.1|71130.1|71122.8|71102.8|631
1591317300000|2020-06-05 00:35:00|71138.5|71118.5|71141.8|71121.8|71144|71124|71126.5|71106.5|540
1591317600000|2020-06-05 00:40:00|71141|71121|71136.2|71116.2|71157.1|71137.1|71133.8|71113.8|651
1591317900000|2020-06-05 00:45:00|71136.3|71116.3|71129.1|71109.1|71137.6|71117.6|71128|71108|524
1591318200000|2020-06-05 00:50:00|71128.7|71108.7|71121.4|71101.4|71130.1|71110.1|71117.3|71097.3|553
1591318500000|2020-06-05 00:55:00|71116.7|71096.7|71127.1|71107.1|71130.7|71110.7|71116.5|71096.5|610
1591318800000|2020-06-05 01:00:00|71127.4|71107.4|71102.8|71082.8|71128.1|71108.1|71086.3|71066.3|727
1591319100000|2020-06-05 01:05:00|71102.9|71082.9|71122.8|71102.8|71122.8|71103.1|71102.9|71082.9|644
1591319400000|2020-06-05 01:10:00|71122.9|71102.9|71119.7|71099.7|71140|71120|71114.8|71098.9|521
1591319700000|2020-06-05 01:15:00|71120.4|71100.4|71139.3|71119.3|71146.9|71126.9|71118|71098|684
1591320000000|2020-06-05 01:20:00|71139.1|71119.1|71128|71108|71140|71120|71121.5|71105.3|728
1591320300000|2020-06-05 01:25:00|71128.2|71108.2|71125.8|71105.8|71134.6|71117.5|71109.2|71093.7|722
1591320600000|2020-06-05 01:30:00|71126|71106|71109.8|71089.8|71126.1|71107.4|71086.6|71068.5|943
1591320900000|2020-06-05 01:35:00|71109.7|71089.7|71146.9|71126.9|71155.8|71141.3|71104|71089.2|844
1591321200000|2020-06-05 01:40:00|71146.8|71126.8|71131.7|71121.7|71155.8|71141.4|71129.1|71114|835
1591321500000|2020-06-05 01:45:00|71132|71122|71146.4|71126.4|71157.7|71142.4|71125.5|71110.7|771
1591321800000|2020-06-05 01:50:00|71140.3|71130.3|71133.1|71113.1|71148.6|71132.5|71123.5|71109.9|791
1591322100000|2020-06-05 01:55:00|71133.2|71113.2|71158.9|71148.9|71158.9|71148.9|71127.5|71113.2|750
1591322400000|2020-06-05 02:00:00|71158.4|71148.4|71154.8|71144.8|71177.6|71162.4|71150.4|71135.8|760
1591322700000|2020-06-05 02:05:00|71154.4|71144.4|71163.7|71153.7|71180.8|71166.1|71147|71133.7|716
1591323000000|2020-06-05 02:10:00|71163.1|71153.1|71171.9|71161.9|71184.9|71172.3|71158.6|71143.6|701
1591323300000|2020-06-05 02:15:00|71172|71162|71163.5|71143.5|71176.4|71162|71155|71135|665
1591323600000|2020-06-05 02:20:00|71163.6|71143.6|71171.5|71151.5|71183.1|71168.4|71155.8|71142.4|633
1591323900000|2020-06-05 02:25:00|71166.2|71156.2|71165.9|71145.9|71176.8|71164.1|71160.8|71145.8|630
1591324200000|2020-06-05 02:30:00|71160.8|71150.8|71147.3|71137.3|71165.8|71151.4|71145.6|71133.1|686
1591324500000|2020-06-05 02:35:00|71147.4|71137.4|71157.4|71147.4|71167.3|71152|71147.1|71136.8|707
1591324800000|2020-06-05 02:40:00|71157.1|71147.1|71140.6|71130.6|71161.9|71151|71138|71126.5|666
1591325100000|2020-06-05 02:45:00|71140.7|71130.7|71143.5|71123.5|71153.3|71138.7|71134.1|71120.1|633
1591325400000|2020-06-05 02:50:00|71143.3|71123.3|71145.4|71135.4|71157.6|71145|71138.1|71122.9|590
1591325700000|2020-06-05 02:55:00|71145.3|71135.3|71133.2|71123.2|71151.8|71138.6|71126.9|71116.9|634
1591326000000|2020-06-05 03:00:00|71132.2|71122.2|71143.9|71133.9|71147.5|71136|71130.9|71120.9|553
1591326300000|2020-06-05 03:05:00|71143.8|71133.8|71133.5|71123.5|71146.5|71136.5|71132.1|71118.7|606
1591326600000|2020-06-05 03:10:00|71133.4|71123.4|71118.1|71108.1|71133.8|71123.8|71115.9|71105.9|655
1591326900000|2020-06-05 03:15:00|71118.3|71108.3|71121.9|71111.9|71127.7|71116.2|71115|71103.1|565
1591327200000|2020-06-05 03:20:00|71121.8|71111.8|71114.4|71104.4|71122.5|71112.5|71109.6|71094.7|605
1591327500000|2020-06-05 03:25:00|71114.7|71104.7|71113.6|71103.6|71118.8|71108.8|71106.2|71091.8|573
1591327800000|2020-06-05 03:30:00|71113.7|71103.7|71110.8|71100.8|71124.4|71110|71107.7|71096.1|594
1591328100000|2020-06-05 03:35:00|71110.7|71100.7|71105.7|71095.7|71114.2|71104.2|71103.8|71091.8|588
1591328400000|2020-06-05 03:40:00|71105.6|71095.6|71104.6|71084.6|71117.9|71105.5|71099.3|71084.5|499
1591328700000|2020-06-05 03:45:00|71099.6|71089.6|71108.2|71098.2|71111.2|71101.2|71099.6|71087|454
1591329000000|2020-06-05 03:50:00|71108.1|71098.1|71080.6|71070.6|71108.1|71098.1|71080.3|71065.7|431
1591329300000|2020-06-05 03:55:00|71080.5|71070.5|71064.1|71054.1|71084.3|71070.5|71057.8|71043|659
1591329600000|2020-06-05 04:00:00|71064.2|71054.2|71066|71056|71075.5|71060.6|71059|71045.8|563
1591329900000|2020-06-05 04:05:00|71066.1|71056.1|71072.9|71062.9|71078.6|71065.6|71066|71051.4|416
1591330200000|2020-06-05 04:10:00|71072.8|71062.8|71076.2|71066.2|71078.2|71068.2|71072.1|71062.1|387
1591330500000|2020-06-05 04:15:00|71076.1|71066.1|71070.8|71060.8|71080|71066.8|71069.8|71055.7|409
1591330800000|2020-06-05 04:20:00|71070.7|71060.7|71073|71063|71073.5|71063.5|71063.7|71053.7|448
1591331100000|2020-06-05 04:25:00|71072.9|71062.9|71040.6|71020.6|71073|71063|71025.3|71010.3|685
1591331400000|2020-06-05 04:30:00|71040.5|71020.5|70981.7|70961.7|71044.9|71028.2|70970.6|70952.2|892
1591331700000|2020-06-05 04:35:00|70982.3|70962.3|70969.5|70959.5|70993.7|70978.9|70963.3|70946.9|693
1591332000000|2020-06-05 04:40:00|70969.1|70959.1|70991.8|70971.8|70992.5|70977.4|70968.6|70952.9|756
1591332300000|2020-06-05 04:45:00|70992.2|70972.2|70982.8|70962.8|70995.1|70979.8|70970.4|70956.1|583
1591332600000|2020-06-05 04:50:00|70978.1|70968.1|71002.8|70982.8|71006.8|70990.9|70974.8|70959.3|618
1591332900000|2020-06-05 04:55:00|71002.9|70982.9|71002.8|70982.8|71007.5|70994.7|70994.7|70979.6|618
1591333200000|2020-06-05 05:00:00|70998.9|70988.9|70965.7|70955.7|71007.3|70994|70963.3|70949.5|737
1591333500000|2020-06-05 05:05:00|70966.5|70956.5|70970.7|70960.7|70978.9|70964.6|70963.1|70951.5|688
1591333800000|2020-06-05 05:10:00|70970.6|70960.6|70961.7|70941.7|70975.1|70960.6|70950.4|70935.4|610
1591334100000|2020-06-05 05:15:00|70962|70942|70985.9|70965.9|70987.4|70972.4|70956.2|70940.9|647
1591334400000|2020-06-05 05:20:00|70986|70966|70970.7|70950.7|70987.2|70969.8|70963|70947.9|660
1591334700000|2020-06-05 05:25:00|70970.6|70950.6|70964.2|70944.2|70970.8|70952.7|70952.3|70937.5|554
1591335000000|2020-06-05 05:30:00|70964.1|70944.1|70966.8|70956.8|70977.6|70962.3|70958.1|70942.5|679
1591335300000|2020-06-05 05:35:00|70966.6|70956.6|70974.6|70964.6|70979.6|70964.6|70964.1|70949|687
1591335600000|2020-06-05 05:40:00|70974.3|70964.3|70989.3|70969.3|70992.5|70977.5|70972.8|70957.7|640
1591335900000|2020-06-05 05:45:00|70989.5|70969.5|70950.3|70930.3|70991.9|70978.7|70948.6|70929.5|796
1591336200000|2020-06-05 05:50:00|70947.9|70927.9|70913.5|70893.5|70963.7|70948.9|70909.4|70893.2|929
1591336500000|2020-06-05 05:55:00|70913.7|70893.7|70886.8|70876.8|70918.4|70903.5|70884.3|70869.7|921
1591336800000|2020-06-05 06:00:00|70887|70877|70879|70859|70902.7|70886.2|70856.2|70841.6|942
1591337100000|2020-06-05 06:05:00|70878.9|70858.9|70862.3|70852.3|70883.5|70868.5|70847|70831.8|912
1591337400000|2020-06-05 06:10:00|70862.4|70852.4|70891.6|70871.6|70898.1|70882.6|70859|70843.7|788
1591337700000|2020-06-05 06:15:00|70891.5|70871.5|70852|70832|70899.9|70885.3|70833.8|70813.8|906
1591338000000|2020-06-05 06:20:00|70847.1|70837.1|70858.6|70848.6|70868.1|70854.4|70837.1|70822.1|931
1591338300000|2020-06-05 06:25:00|70863.6|70843.6|70856.9|70846.9|70870.3|70856.4|70849.1|70834|829
1591338600000|2020-06-05 06:30:00|70855.1|70845.1|70876|70866|70879.6|70867.6|70848.9|70834.6|731
1591338900000|2020-06-05 06:35:00|70875.9|70865.9|70877|70867|70881.1|70871.1|70850.4|70840.4|766
1591339200000|2020-06-05 06:40:00|70877.2|70867.2|70871.4|70861.4|70880.6|70870.6|70862.4|70852.4|708
1591339500000|2020-06-05 06:45:00|70872.1|70862.1|70835|70825|70873.8|70863.8|70834.8|70824.8|693
1591339800000|2020-06-05 06:50:00|70835.4|70825.4|70868.8|70858.8|70872.5|70859.8|70832.2|70822.2|778
1591340100000|2020-06-05 06:55:00|70868.7|70858.7|70842.9|70832.9|70868.9|70858.9|70841.7|70827.5|770
1591340400000|2020-06-05 07:00:00|70843|70833|70849.1|70839.1|70854.6|70844.6|70833.4|70823.4|830
1591340700000|2020-06-05 07:05:00|70849|70839|70857.4|70847.4|70863.1|70853.1|70844.5|70834.5|763
1591341000000|2020-06-05 07:10:00|70857.3|70847.3|70853.1|70843.1|70858.5|70848.5|70818.9|70807|829
1591341300000|2020-06-05 07:15:00|70853.5|70843.5|70865.3|70855.3|70876.6|70866.6|70844.9|70833.6|812
1591341600000|2020-06-05 07:20:00|70865.2|70855.2|70842.4|70832.4|70871.9|70861.9|70826.7|70809|817
1591341900000|2020-06-05 07:25:00|70842.2|70832.2|70870.3|70860.3|70879|70868.2|70832.7|70821.1|803
1591342200000|2020-06-05 07:30:00|70869.7|70859.7|70851|70841|70870|70860|70832.9|70817.5|786
1591342500000|2020-06-05 07:35:00|70849.9|70839.9|70825.8|70815.8|70851|70841|70821.8|70811.8|839
1591342800000|2020-06-05 07:40:00|70825.6|70815.6|70831.8|70821.8|70847.1|70832.5|70820.8|70810.8|761
1591343100000|2020-06-05 07:45:00|70831.9|70821.9|70857.1|70847.1|70859.7|70849.5|70825.7|70815.7|772
1591343400000|2020-06-05 07:50:00|70856.9|70846.9|70851.8|70841.8|70867.4|70856|70840.7|70830.7|747
1591343700000|2020-06-05 07:55:00|70851.3|70841.3|70884.8|70874.8|70893.6|70878.3|70849.4|70839.4|788
1591344000000|2020-06-05 08:00:00|70886.3|70876.3|70875.4|70865.4|70896.6|70886.6|70872.6|70862.6|769
1591344300000|2020-06-05 08:05:00|70875.5|70865.5|70882.8|70872.8|70894.3|70884.3|70867.2|70852.8|718
1591344600000|2020-06-05 08:10:00|70882.9|70872.9|70887|70877|70900.7|70890.7|70874.3|70864.3|770
1591344900000|2020-06-05 08:15:00|70887.2|70877.2|70892.3|70882.3|70901.6|70891.6|70884.7|70874.7|684
1591345200000|2020-06-05 08:20:00|70892.4|70882.4|70878.5|70868.5|70893.8|70883.8|70868.7|70858.7|563
1591345500000|2020-06-05 08:25:00|70879.1|70869.1|70873.6|70863.6|70885.4|70872.2|70849.8|70836.8|712
1591345800000|2020-06-05 08:30:00|70873.3|70863.3|70873.2|70863.2|70880|70868.8|70865.6|70855.6|669
1591346100000|2020-06-05 08:35:00|70873.3|70863.3|70871.9|70861.9|70878.8|70868.8|70868.3|70855.3|561
1591346400000|2020-06-05 08:40:00|70872|70862|70862.7|70852.7|70883.5|70872.7|70862.1|70852.1|474
1591346700000|2020-06-05 08:45:00|70862.5|70852.5|70860.9|70850.9|70874.2|70864.2|70854.5|70843.8|641
1591347000000|2020-06-05 08:50:00|70861.1|70851.1|70956.9|70936.9|70990.5|70970.5|70860.8|70850.8|962
1591347300000|2020-06-05 08:55:00|70956.8|70936.8|70937.1|70917.1|70958.1|70938.5|70932|70916.8|886
1591347600000|2020-06-05 09:00:00|70936.8|70916.8|70908.3|70888.3|70948.6|70933.2|70880.7|70860.7|877
1591347900000|2020-06-05 09:05:00|70908.7|70888.7|70915.3|70895.3|70917.7|70903.3|70890.5|70870.5|739
1591348200000|2020-06-05 09:10:00|70915.2|70895.2|70905.7|70885.7|70918.6|70903.6|70895.9|70880.6|683
1591348500000|2020-06-05 09:15:00|70905.6|70885.6|70897|70887|70912.6|70896.6|70887.5|70873.2|674
1591348800000|2020-06-05 09:20:00|70897.3|70887.3|70928.1|70918.1|70934.8|70921.8|70897.1|70884.1|677
1591349100000|2020-06-05 09:25:00|70928|70918|70929.9|70909.9|70948.7|70934.4|70922|70908.5|777
1591349400000|2020-06-05 09:30:00|70930|70910|70938.8|70918.8|70957.1|70942.3|70923.6|70906.9|709
1591349700000|2020-06-05 09:35:00|70938.5|70918.5|70923.6|70913.6|70945.3|70932.8|70920.5|70900.8|714
1591350000000|2020-06-05 09:40:00|70928.4|70908.4|70925.1|70905.1|70941.4|70925.8|70920.9|70903.6|592
1591350300000|2020-06-05 09:45:00|70925.4|70905.4|70942|70922|70943.9|70928.8|70919.5|70905.3|696
1591350600000|2020-06-05 09:50:00|70942.1|70922.1|70930.3|70910.3|70943.2|70928|70920.5|70902.1|622
1591350900000|2020-06-05 09:55:00|70930.8|70910.8|70915.4|70895.4|70930.8|70912.3|70914.5|70894.5|457
1591351200000|2020-06-05 10:00:00|70914.5|70894.5|70928.9|70908.9|70929.9|70909.9|70910.8|70891.9|546
1591351500000|2020-06-05 10:05:00|70929|70909|70953.5|70933.5|70958.8|70938.8|70926.3|70908.3|644
1591351800000|2020-06-05 10:10:00|70954|70934|70939.8|70919.8|70954|70934|70932.5|70912.5|638
1591352100000|2020-06-05 10:15:00|70939.1|70919.1|70943|70923|70953|70938|70934.5|70914.5|535
1591352400000|2020-06-05 10:20:00|70943.3|70923.3|70950.7|70930.7|70957.8|70943.5|70941.5|70922.1|538
1591352700000|2020-06-05 10:25:00|70950.4|70930.4|70958.6|70938.6|70959.2|70939.3|70943|70927.8|491
1591353000000|2020-06-05 10:30:00|70958.7|70938.7|70948.2|70928.2|70963.4|70947|70943.2|70923.8|511
1591353300000|2020-06-05 10:35:00|70948.1|70928.1|70953.5|70933.5|70967|70950.9|70939.1|70924.4|575
1591353600000|2020-06-05 10:40:00|70953.6|70933.6|70958.3|70938.3|70972.9|70955.3|70953|70933|586
1591353900000|2020-06-05 10:45:00|70958.2|70938.2|70959.4|70939.4|70962.3|70942.3|70949.9|70931.9|571
1591354200000|2020-06-05 10:50:00|70959.8|70939.8|70949|70929|70961.1|70943.8|70944.2|70928.8|558
1591354500000|2020-06-05 10:55:00|70946.5|70926.5|70939.2|70919.2|70946.7|70929.8|70934.3|70917.8|481
1591354800000|2020-06-05 11:00:00|70938.6|70918.6|70943|70923|70947.3|70931.9|70916.7|70900.4|691
1591355100000|2020-06-05 11:05:00|70943.1|70923.1|70942.8|70922.8|70946.1|70931.9|70933.5|70919.3|588
1591355400000|2020-06-05 11:10:00|70942.7|70922.7|70949.2|70929.2|70956.3|70940|70935.2|70916.7|651
1591355700000|2020-06-05 11:15:00|70948.9|70928.9|70941.7|70921.7|70950.3|70935.7|70937.1|70921.7|641
1591356000000|2020-06-05 11:20:00|70941.8|70921.8|70953.1|70933.1|70956.6|70941.3|70936.5|70921.5|654
1591356300000|2020-06-05 11:25:00|70952.9|70932.9|70952.4|70932.4|70956.3|70940.7|70943.2|70928.1|608
1591356600000|2020-06-05 11:30:00|70952.3|70932.3|70941.5|70921.5|70957.9|70942.1|70936.2|70920.6|615
1591356900000|2020-06-05 11:35:00|70941.3|70921.3|70939.2|70919.2|70943.5|70933.4|70933.7|70918.8|492
1591357200000|2020-06-05 11:40:00|70934.2|70924.2|70937.5|70927.5|70945.5|70931.4|70925.3|70910.4|618
1591357500000|2020-06-05 11:45:00|70937.8|70927.8|70921|70901|70939.2|70929.2|70909|70894.6|635
1591357800000|2020-06-05 11:50:00|70916.1|70906.1|70927.2|70917.2|70934|70919.7|70912.8|70900.6|627
1591358100000|2020-06-05 11:55:00|70927|70917|70924.2|70914.2|70931.1|70917|70913.4|70903.4|590
1591358400000|2020-06-05 12:00:00|70929.5|70909.5|70897|70887|70931.2|70915.5|70897|70887|686
1591358700000|2020-06-05 12:05:00|70896.9|70886.9|70905.4|70895.4|70912.6|70899.3|70896.4|70886.4|614
1591359000000|2020-06-05 12:10:00|70904.9|70894.9|70900.4|70890.4|70906.3|70896.3|70886.1|70876.1|596
1591359300000|2020-06-05 12:15:00|70900.5|70890.5|70890.9|70870.9|70910.4|70896.5|70870.7|70855.3|765
1591359600000|2020-06-05 12:20:00|70890.6|70870.6|70871.5|70851.5|70890.6|70873.8|70863.4|70848.9|748
1591359900000|2020-06-05 12:25:00|70871.3|70851.3|70861.5|70818.9|70874.9|70859|70842.3|70804.3|622
1591360200000|2020-06-05 12:30:00|70862.4|70821.8|70885.9|70865.9|70927.9|70907.9|70836.2|70813|1081
1591360500000|2020-06-05 12:35:00|70885.5|70865.5|70812.4|70792.4|70888.3|70868.3|70812.4|70792.4|1083
1591360800000|2020-06-05 12:40:00|70811.9|70791.9|70863.6|70843.6|70894.4|70874.4|70810|70790|1077
1591361100000|2020-06-05 12:45:00|70864.9|70844.9|70864.7|70844.7|70868|70848|70842.6|70822.6|1005
1591361400000|2020-06-05 12:50:00|70863.9|70843.9|70860|70840|70876.8|70856.8|70857.8|70837.8|992
1591361700000|2020-06-05 12:55:00|70859.5|70839.5|70865|70845|70884|70864|70857.3|70837.3|977
1591362000000|2020-06-05 13:00:00|70865.7|70845.7|70822.5|70812.5|70867.2|70847.2|70817.5|70801.7|927
1591362300000|2020-06-05 13:05:00|70827.8|70807.8|70792|70772|70834|70819.5|70784.1|70771.6|854
1591362600000|2020-06-05 13:10:00|70792.2|70772.2|70792.2|70772.2|70820.7|70800.7|70784.7|70768.9|1047
1591362900000|2020-06-05 13:15:00|70791.8|70771.8|70778.5|70768.5|70807.8|70791.3|70773.5|70757.3|943
1591363200000|2020-06-05 13:20:00|70781.5|70761.5|70772.8|70752.8|70786.5|70769.5|70760.8|70745.1|707
1591363500000|2020-06-05 13:25:00|70772.6|70752.6|70766.5|70756.5|70784.5|70765.4|70743.4|70727|692
1591363800000|2020-06-05 13:30:00|70767|70757|70752|70742|70770.8|70757|70747.5|70732|715
1591364100000|2020-06-05 13:35:00|70757.1|70737.1|70774.5|70754.5|70780.1|70764.6|70752.5|70733.7|650
1591364400000|2020-06-05 13:40:00|70772.1|70752.1|70807.2|70787.2|70841.7|70821.7|70764.1|70746.8|769
1591364700000|2020-06-05 13:45:00|70807.1|70787.1|70817.2|70797.2|70821.5|70805|70799.5|70784.1|511
1591365000000|2020-06-05 13:50:00|70816.3|70796.3|70820.3|70800.3|70833.4|70817.1|70810.9|70794.3|385
1591365300000|2020-06-05 13:55:00|70820.8|70800.8|70836|70816|70846.7|70826.7|70817.8|70800.6|240
1591365600000|2020-06-05 14:00:00|70836.2|70816.2|70839.3|70819.3|70855.4|70841.5|70830.5|70815.5|356
1591365900000|2020-06-05 14:05:00|70841.8|70821.8|70845.5|70835.5|70853.3|70838.5|70811.9|70795.8|397
1591366200000|2020-06-05 14:10:00|70846.5|70836.5|70842.3|70822.3|70860.1|70841.4|70822.7|70807.9|398
1591366500000|2020-06-05 14:15:00|70841.8|70821.8|70842.6|70822.6|70855|70838.5|70834.5|70819.7|389
1591366800000|2020-06-05 14:20:00|70837.5|70827.5|70815.6|70795.6|70847.6|70831.5|70809.5|70795.5|383
1591367100000|2020-06-05 14:25:00|70814.6|70794.6|70831.9|70811.9|70837.8|70819.7|70807.1|70794.6|393
1591367400000|2020-06-05 14:30:00|70831.7|70811.7|70838.4|70818.4|70839.3|70823.4|70821.5|70804.9|426
1591367700000|2020-06-05 14:35:00|70838.8|70818.8|70824.2|70814.2|70841.7|70827|70820.4|70804.6|392
1591368000000|2020-06-05 14:40:00|70829.4|70809.4|70833|70813|70840.9|70821.6|70816.6|70801.6|426
1591368300000|2020-06-05 14:45:00|70831.6|70811.6|70817.8|70797.8|70835|70819.3|70803.4|70788|408
1591368600000|2020-06-05 14:50:00|70818.1|70798.1|70794.2|70774.2|70826.4|70811.5|70780.7|70765.4|422
1591368900000|2020-06-05 14:55:00|70794.3|70774.3|70791.1|70771.1|70802.2|70786.6|70774.8|70759.9|416
1591369200000|2020-06-05 15:00:00|70784.6|70774.6|70780.7|70760.7|70796.8|70781.5|70772.8|70758.4|411
1591369500000|2020-06-05 15:05:00|70780.9|70760.9|70775.5|70765.5|70786.7|70771.3|70773.9|70758.6|409
1591369800000|2020-06-05 15:10:00|70775.1|70765.1|70772.5|70752.5|70784|70766.5|70766.4|70751.5|348
1591370100000|2020-06-05 15:15:00|70771|70751|70777.2|70757.2|70777.9|70762.5|70760.5|70745.2|354
1591370400000|2020-06-05 15:20:00|70773.6|70763.6|70753.5|70743.5|70777.8|70763.6|70747.5|70732.8|382
1591370700000|2020-06-05 15:25:00|70757.5|70737.5|70743.8|70723.8|70764.2|70749.5|70737.5|70723.2|368
1591371000000|2020-06-05 15:30:00|70743.3|70723.3|70744.1|70724.1|70755.6|70739.5|70731.6|70716|397
1591371300000|2020-06-05 15:35:00|70744.6|70724.6|70733.6|70713.6|70755.7|70739.5|70727.7|70712.9|391
1591371600000|2020-06-05 15:40:00|70734|70714|70731.4|70711.4|70741.8|70725.8|70723.9|70709.9|366
1591371900000|2020-06-05 15:45:00|70731.2|70711.2|70705.4|70685.4|70731.5|70716.5|70695.7|70680.4|423
1591372200000|2020-06-05 15:50:00|70705.1|70685.1|70710.5|70700.5|70722|70708.5|70701.3|70684.5|334
1591372500000|2020-06-05 15:55:00|70710.6|70700.6|70717.8|70697.8|70731.7|70715.5|70706.5|70692.1|367
1591372800000|2020-06-05 16:00:00|70718.1|70698.1|70718.2|70698.2|70722.3|70706.6|70702.3|70687.1|318
1591373100000|2020-06-05 16:05:00|70717.3|70697.3|70722.8|70702.8|70732|70712|70701.5|70683.7|360
1591373400000|2020-06-05 16:10:00|70721.4|70701.4|70718.2|70698.2|70722.5|70702.5|70704.5|70684.5|397
1591373700000|2020-06-05 16:15:00|70718.7|70698.7|70709.5|70699.5|70722|70704.5|70703|70687.9|308
1591374000000|2020-06-05 16:20:00|70713.2|70693.2|70705.3|70685.3|70716.5|70702.5|70697.6|70683|248
1591374300000|2020-06-05 16:25:00|70705.4|70685.4|70697.1|70677.1|70712.4|70696.6|70688.5|70673.2|315
1591374600000|2020-06-05 16:30:00|70698|70678|70688.3|70668.3|70698|70678|70683.5|70668.1|368
1591374900000|2020-06-05 16:35:00|70688.5|70668.5|70692.8|70672.8|70695.7|70681.1|70684.5|70668.3|380
1591375200000|2020-06-05 16:40:00|70692.2|70672.2|70687.5|70677.5|70701.7|70685.6|70684.5|70667.9|323
1591375500000|2020-06-05 16:45:00|70692|70672|70683|70673|70694|70679|70683|70668.6|219
1591375800000|2020-06-05 16:50:00|70683.5|70673.5|70702|70682|70706.5|70691.5|70682.5|70668|226
1591376100000|2020-06-05 16:55:00|70702.1|70682.1|70706.4|70686.4|70708.2|70693.9|70695.5|70679.6|266
1591376400000|2020-06-05 17:00:00|70705.5|70685.5|70698.5|70688.5|70714.4|70701.5|70698|70682.9|261
1591376700000|2020-06-05 17:05:00|70703.6|70683.6|70712.7|70692.7|70714.2|70700.5|70696.5|70680.3|223
1591377000000|2020-06-05 17:10:00|70713|70693|70721.7|70711.7|70729.2|70714.5|70705|70691.3|303
1591377300000|2020-06-05 17:15:00|70726.7|70706.7|70765.1|70745.1|70765.1|70745.1|70721.5|70705.9|287
1591377600000|2020-06-05 17:20:00|70764.2|70744.2|70758.7|70738.7|70764.2|70744.9|70749.5|70735|195
1591377900000|2020-06-05 17:25:00|70758.5|70738.5|70757.2|70737.2|70761.3|70745.5|70748.4|70735.5|217
1591378200000|2020-06-05 17:30:00|70758|70738|70760.2|70740.2|70761|70746.5|70747.5|70732|253
1591378500000|2020-06-05 17:35:00|70760|70740|70743.9|70723.9|70761.9|70747.5|70738.4|70723|278
1591378800000|2020-06-05 17:40:00|70740.5|70730.5|70740.5|70730.5|70746.5|70732.5|70737.6|70722.4|238
1591379100000|2020-06-05 17:45:00|70744.9|70724.9|70753.2|70733.2|70755.5|70739.6|70736.5|70721.8|270
1591379400000|2020-06-05 17:50:00|70747.5|70737.5|70756.5|70746.5|70764.8|70749.7|70742.1|70727.3|230
1591379700000|2020-06-05 17:55:00|70756.6|70746.6|70759.9|70739.9|70764|70749.8|70753.4|70739|214
1591380000000|2020-06-05 18:00:00|70760.2|70740.2|70745.5|70735.5|70767|70750.5|70744.5|70730.5|252
1591380300000|2020-06-05 18:05:00|70750.1|70730.1|70752.7|70742.7|70759.7|70744.5|70745.5|70730.1|270
1591380600000|2020-06-05 18:10:00|70757.8|70737.8|70761.4|70741.4|70762.2|70749.6|70750.1|70734.8|231
1591380900000|2020-06-05 18:15:00|70760.9|70740.9|70756.3|70736.3|70762.4|70745|70745.7|70730.1|309
1591381200000|2020-06-05 18:20:00|70757|70737|70743.4|70723.4|70760.7|70745.1|70738.3|70721.5|275
1591381500000|2020-06-05 18:25:00|70743.5|70723.5|70745.9|70725.9|70746.5|70726.5|70727.5|70707.5|361
1591381800000|2020-06-05 18:30:00|70744.4|70724.4|70723|70703|70746|70726|70721.2|70701.2|322
1591382100000|2020-06-05 18:35:00|70724|70704|70731|70711|70743.8|70723.8|70723|70703|376
1591382400000|2020-06-05 18:40:00|70731.7|70711.7|70719.4|70699.4|70733.5|70716|70714.7|70699.2|353
1591382700000|2020-06-05 18:45:00|70720.9|70700.9|70727.1|70707.1|70728.8|70712.9|70715.5|70698.5|335
1591383000000|2020-06-05 18:50:00|70726.8|70706.8|70729|70709|70739.4|70723.5|70717.5|70702.7|319
1591383300000|2020-06-05 18:55:00|70727.7|70707.7|70736.1|70716.1|70742.4|70722.4|70722.5|70704.8|296
1591383600000|2020-06-05 19:00:00|70735.8|70715.8|70733|70713|70744.5|70724.5|70731|70711|398
1591383900000|2020-06-05 19:05:00|70733.1|70713.1|70737.2|70717.2|70740.1|70720.1|70729.4|70709.4|369
1591384200000|2020-06-05 19:10:00|70736.7|70716.7|70726.8|70706.8|70738.6|70718.6|70718.4|70698.4|521
1591384500000|2020-06-05 19:15:00|70726.1|70706.1|70704.8|70684.8|70729.4|70709.4|70702.8|70682.8|680
1591384800000|2020-06-05 19:20:00|70705|70685|70694|70674|70707.1|70687.1|70692.5|70672.5|546
1591385100000|2020-06-05 19:25:00|70694.1|70674.1|70690|70670|70697.1|70677.1|70686.3|70666.3|432
1591385400000|2020-06-05 19:30:00|70687.9|70667.9|70689.1|70669.1|70693.5|70673.5|70686.3|70666.3|384
1591385700000|2020-06-05 19:35:00|70689|70669|70692.7|70672.7|70694.1|70674.1|70687.6|70667.6|508
1591386000000|2020-06-05 19:40:00|70692.6|70672.6|70696.1|70676.1|70698.7|70678.7|70690.7|70670.7|458
1591386300000|2020-06-05 19:45:00|70694.9|70674.9|70696.5|70676.5|70698.5|70678.5|70694.4|70674.4|561
1591386600000|2020-06-05 19:50:00|70695.5|70675.5|70690|70670|70700|70680|70689.8|70669.8|590
1591386900000|2020-06-05 19:55:00|70690.3|70670.3|70700.7|70680.7|70704.8|70684.8|70689.6|70669.6|516
1591387200000|2020-06-05 20:00:00|70700.1|70680.1|70710.6|70690.6|70713.5|70693.5|70696.1|70676.1|339
1591387500000|2020-06-05 20:05:00|70710.8|70690.8|70701.3|70681.3|70712.2|70692.2|70699.1|70679.1|176
1591387800000|2020-06-05 20:10:00|70699.7|70679.7|70704.8|70684.8|70710.1|70690.1|70696.1|70676.1|259
1591388100000|2020-06-05 20:15:00|70704|70684|70712.5|70692.5|70716|70696|70704|70684|380
1591388400000|2020-06-05 20:20:00|70712.3|70692.3|70716.3|70696.3|70718.4|70698.4|70710|70690|190
1591388700000|2020-06-05 20:25:00|70715.8|70695.8|70716.9|70696.9|70731.9|70709.2|70713|70693|245
1591389000000|2020-06-05 20:30:00|70717.1|70697.1|70718.1|70698.1|70724.2|70698.1|70713.4|70685.3|117
1591389300000|2020-06-05 20:35:00|70717.5|70693.5|70718.2|70698.2|70721.9|70698.2|70715.5|70686|64
1591389600000|2020-06-05 20:40:00|70721.5|70687.7|70717|70697|70721.5|70698.3|70714.4|70687.7|105
1591389900000|2020-06-05 20:45:00|70716.3|70696.3|70716|70696|70718.8|70698.8|70715.2|70695.2|85
1591390200000|2020-06-05 20:50:00|70716.1|70696.1|70714|70694|70756.1|70716.9|70694.2|70622.1|322
1591390500000|2020-06-05 20:55:00|70713.6|70693.6|70740.8|70677.1|70760.3|70700.1|70708.3|70642.7|130
1591560000000|2020-06-07 20:00:00|70701.2|70679.2|70701.2|70679.2|70701.3|70679.3|70701.2|70679.2|3
1591560300000|2020-06-07 20:05:00|70701.3|70679.3|70701.2|70679.2|70701.3|70679.3|70701.2|70679.2|6
1591560600000|2020-06-07 20:10:00|70701.3|70679.3|70701.2|70679.2|70701.3|70679.3|70701.2|70679.2|10
1591560900000|2020-06-07 20:15:00|70701.3|70679.3|70741|70677|70741|70679.3|70701.2|70677|5
1591561200000|2020-06-07 20:20:00|70701.2|70679.2|70701.2|70679.2|70701.3|70679.3|70701.2|70679.2|9
1591561500000|2020-06-07 20:25:00|70701.3|70679.3|70701.2|70679.2|70701.3|70679.3|70701.2|70679.2|6
1591561800000|2020-06-07 20:30:00|70701.3|70679.3|70701.2|70679.2|70701.3|70679.3|70701.2|70679.2|6
1591562100000|2020-06-07 20:35:00|70701.3|70679.3|70701.2|70679.2|70701.3|70679.3|70701.2|70679.2|4
1591562400000|2020-06-07 20:40:00|70701.3|70679.3|70701.3|70679.3|70701.3|70679.3|70701.2|70679.2|7
1591562700000|2020-06-07 20:45:00|70701.2|70679.2|70701.2|70679.2|70701.3|70679.3|70701.2|70679.2|5
1591563000000|2020-06-07 20:50:00|70701.3|70679.3|70701.4|70679.4|70701.5|70679.5|70701.2|70679.2|11
1591563300000|2020-06-07 20:55:00|70701.5|70679.5|70701.8|70679.8|70774.1|70689.4|70701.4|70620.8|28
1591563600000|2020-06-07 21:00:00|70707.9|70685.9|70722.7|70665.4|70763.2|70687|70701.7|70621.7|36
1591563900000|2020-06-07 21:05:00|70710.8|70677.7|70718.1|70664.9|70763.8|70681.9|70697|70620|84
1591564200000|2020-06-07 21:10:00|70715.3|70665.5|70717.9|70672.7|70737.7|70681.5|70696|70643.4|114
1591564500000|2020-06-07 21:15:00|70711.7|70682|70705.1|70671.4|70727.6|70682.5|70695.5|70670.9|97
1591564800000|2020-06-07 21:20:00|70703.1|70671.1|70704.5|70674|70724.6|70683.5|70699.8|70670.9|83
1591565100000|2020-06-07 21:25:00|70724.6|70670.9|70704.5|70674|70724.6|70679.9|70696.5|70670.9|67
1591565400000|2020-06-07 21:30:00|70707.8|70676.8|70708.2|70674.4|70724.9|70679.4|70701.1|70660.8|125
1591565700000|2020-06-07 21:35:00|70707.7|70676.6|70708.3|70674.2|70723|70682.1|70686.5|70658.2|119
1591566000000|2020-06-07 21:40:00|70707.8|70673.5|70696.4|70662.4|70707.8|70677.5|70684.4|70655.1|170
1591566300000|2020-06-07 21:45:00|70692.7|70662|70688.9|70668.9|70699.8|70674.5|70685.9|70662|119
1591566600000|2020-06-07 21:50:00|70688.7|70668.7|70690.3|70670.3|70700.6|70673|70685.7|70664|109
1591566900000|2020-06-07 21:55:00|70689.2|70669.2|70688.7|70668.7|70694.6|70673.3|70685.1|70664.3|94
1591567200000|2020-06-07 22:00:00|70689.7|70669.7|70688.5|70668.5|70697.2|70671|70686.3|70659.3|200
1591567500000|2020-06-07 22:05:00|70688.3|70668.3|70715.7|70658.4|70717.8|70679|70685.1|70657.8|245
1591567800000|2020-06-07 22:10:00|70707.1|70666|70709|70664.3|70723.5|70676.6|70693.1|70650.6|223
1591568100000|2020-06-07 22:15:00|70694.8|70674.8|70695.1|70675.1|70701.6|70676.3|70692.7|70667.3|187
1591568400000|2020-06-07 22:20:00|70694.5|70674.5|70698.5|70678.5|70704.1|70679.1|70693.8|70667.2|388
1591568700000|2020-06-07 22:25:00|70697|70677|70699.8|70669.4|70703.7|70680.4|70690.2|70664.2|301
1591569000000|2020-06-07 22:30:00|70693.5|70673.5|70703.2|70671.6|70705.2|70680.3|70691.5|70666.7|424
1591569300000|2020-06-07 22:35:00|70698.5|70678.5|70698.2|70678.2|70704.7|70680.5|70691.9|70663.8|242
1591569600000|2020-06-07 22:40:00|70703.1|70672.9|70699.5|70679.5|70706.4|70680.7|70692.5|70662.2|360
1591569900000|2020-06-07 22:45:00|70699.2|70679.2|70696.8|70666.4|70700.6|70679.7|70691.2|70666.3|246
1591570200000|2020-06-07 22:50:00|70696.7|70666.5|70701.6|70681.6|70702.9|70682.3|70696.3|70666.5|293
1591570500000|2020-06-07 22:55:00|70701.8|70681.8|70697.9|70677.9|70703.3|70683.3|70692.7|70672.7|355
1591570800000|2020-06-07 23:00:00|70698.4|70678.4|70697.2|70677.2|70702.8|70682.8|70695.2|70675.2|357
1591571100000|2020-06-07 23:05:00|70697.1|70677.1|70679.2|70659.2|70699.9|70679.9|70676.9|70656.9|334
1591571400000|2020-06-07 23:10:00|70679.6|70659.6|70679.8|70659.8|70681.7|70661.7|70678.3|70658.3|243
1591571700000|2020-06-07 23:15:00|70680.1|70660.1|70679.6|70659.6|70681.4|70661.4|70678.5|70658.5|228
1591572000000|2020-06-07 23:20:00|70679.7|70659.7|70685.2|70665.2|70686.9|70666.9|70679.1|70659.1|311
1591572300000|2020-06-07 23:25:00|70685.7|70665.7|70675.1|70655.1|70686.7|70666.7|70674.5|70654.5|373
1591572600000|2020-06-07 23:30:00|70674.7|70654.7|70667.7|70647.7|70675.6|70655.6|70663.1|70643.1|443
1591572900000|2020-06-07 23:35:00|70667.3|70647.3|70667.6|70647.6|70670|70650|70664.8|70644.8|441
1591573200000|2020-06-07 23:40:00|70668.4|70648.4|70662.4|70642.4|70668.9|70648.9|70660.3|70640.3|428
1591573500000|2020-06-07 23:45:00|70661.8|70641.8|70668.1|70648.1|70678.4|70658.4|70661.8|70641.8|387
1591573800000|2020-06-07 23:50:00|70667.2|70647.2|70667.8|70647.8|70671.4|70651.4|70666.2|70646.2|386
1591574100000|2020-06-07 23:55:00|70668.2|70648.2|70677|70657|70684.7|70664.7|70667.6|70647.6|515
1591574400000|2020-06-08 00:00:00|70677.2|70657.2|70731|70711|70731|70711|70677.2|70657.2|592
1591574700000|2020-06-08 00:05:00|70730.5|70710.5|70718.5|70698.5|70736.4|70716.4|70714|70694|576
1591575000000|2020-06-08 00:10:00|70718.4|70698.4|70730.8|70710.8|70731.3|70711.3|70715.1|70695.1|537
1591575300000|2020-06-08 00:15:00|70730.9|70710.9|70752.7|70732.7|70759.9|70739.9|70729.9|70709.9|606
1591575600000|2020-06-08 00:20:00|70752.5|70732.5|70742|70722|70755.8|70735.8|70731.7|70711.7|542
1591575900000|2020-06-08 00:25:00|70742.1|70722.1|70740.2|70720.2|70745.6|70725.6|70717.2|70697.2|577
1591576200000|2020-06-08 00:30:00|70740.3|70720.3|70755.6|70735.6|70767|70747|70739.6|70719.6|579
1591576500000|2020-06-08 00:35:00|70755.8|70735.8|70756|70736|70759.9|70739.9|70752.4|70732.4|458
1591576800000|2020-06-08 00:40:00|70756.6|70736.6|70754.9|70734.9|70766.7|70746.7|70752.1|70732.1|482
1591577100000|2020-06-08 00:45:00|70754.7|70734.7|70756|70736|70762|70742|70751.3|70731.3|534
1591577400000|2020-06-08 00:50:00|70756.1|70736.1|70738.1|70718.1|70759|70739|70737|70717|534
1591577700000|2020-06-08 00:55:00|70737.6|70717.6|70748.3|70728.3|70759.4|70739.4|70737.5|70717.5|488
1591578000000|2020-06-08 01:00:00|70747.9|70727.9|70767.8|70747.8|70769.3|70749.3|70743.7|70727.5|513
1591578300000|2020-06-08 01:05:00|70767.9|70747.9|70757.7|70737.7|70768.4|70748.4|70742.6|70727.3|521
1591578600000|2020-06-08 01:10:00|70757.8|70737.8|70796.3|70776.3|70798.8|70778.8|70749.9|70729.9|578
1591578900000|2020-06-08 01:15:00|70796.9|70776.9|70788.6|70768.6|70804.3|70788.6|70782.6|70762.6|557
1591579200000|2020-06-08 01:20:00|70788.5|70768.5|70784.9|70774.9|70789.5|70775|70774|70757.2|610
1591579500000|2020-06-08 01:25:00|70784.8|70774.8|70797.2|70777.2|70797.6|70777.6|70768|70752.8|589
1591579800000|2020-06-08 01:30:00|70797.3|70777.3|70837.4|70827.4|70846.1|70831.8|70774.2|70758.8|702
1591580100000|2020-06-08 01:35:00|70837.2|70827.2|70846.1|70836.1|70855.8|70843.9|70832.6|70817|693
1591580400000|2020-06-08 01:40:00|70846|70836|70866.4|70846.4|70884.2|70868.8|70845.3|70825.3|690
1591580700000|2020-06-08 01:45:00|70866|70846|70853.2|70843.2|70881.8|70867.4|70846|70833.8|666
1591581000000|2020-06-08 01:50:00|70852.9|70842.9|70839.9|70829.9|70858.6|70843.6|70832.1|70818.7|555
1591581300000|2020-06-08 01:55:00|70840.1|70830.1|70819.8|70809.8|70843.6|70832.1|70810.2|70797.3|598
1591581600000|2020-06-08 02:00:00|70819.2|70809.2|70840.9|70830.9|70849.4|70839.4|70819.2|70809.2|603
1591581900000|2020-06-08 02:05:00|70841|70831|70848|70838|70851.1|70841.1|70831.8|70821.8|560
1591582200000|2020-06-08 02:10:00|70848.1|70838.1|70852.8|70842.8|70856.7|70846.7|70845.2|70835.2|536
1591582500000|2020-06-08 02:15:00|70852.7|70842.7|70835.6|70825.6|70852.7|70842.7|70832|70822|533
1591582800000|2020-06-08 02:20:00|70835.7|70825.7|70836.9|70826.9|70839.4|70829.4|70828.1|70818.1|474
1591583100000|2020-06-08 02:25:00|70836.8|70826.8|70845.3|70835.3|70851.3|70841.3|70832.7|70822.7|551
1591583400000|2020-06-08 02:30:00|70845.5|70835.5|70839.3|70829.3|70859.1|70849.1|70835.8|70825.8|544
1591583700000|2020-06-08 02:35:00|70839.2|70829.2|70854|70844|70857.4|70847.4|70837.8|70827.8|444
1591584000000|2020-06-08 02:40:00|70853.9|70843.9|70863.5|70853.5|70866.4|70856.4|70852.3|70842.3|456
1591584300000|2020-06-08 02:45:00|70863.6|70853.6|70817.4|70807.4|70869.8|70859.8|70812.3|70802.3|573
1591584600000|2020-06-08 02:50:00|70817.2|70807.2|70809.5|70799.5|70822.2|70812.2|70807.2|70797.2|547
1591584900000|2020-06-08 02:55:00|70809.4|70799.4|70819.1|70809.1|70833.7|70820|70809.4|70798.4|574
1591585200000|2020-06-08 03:00:00|70818.9|70808.9|70792.8|70782.8|70825.9|70813.4|70791.6|70779.3|580
1591585500000|2020-06-08 03:05:00|70792.9|70782.9|70797.7|70787.7|70811.1|70796.7|70787.2|70772.1|558
1591585800000|2020-06-08 03:10:00|70797.3|70787.3|70791.9|70781.9|70803.7|70791.5|70784.5|70774.5|523
1591586100000|2020-06-08 03:15:00|70791.7|70781.7|70784.3|70774.3|70795.2|70785.2|70779|70769|542
1591586400000|2020-06-08 03:20:00|70784.5|70774.5|70802.3|70792.3|70802.3|70792.3|70781.7|70771.7|477
1591586700000|2020-06-08 03:25:00|70802.2|70792.2|70813.2|70803.2|70813.9|70803.9|70801.8|70791.8|492
1591587000000|2020-06-08 03:30:00|70811.7|70801.7|70814.2|70804.2|70817.5|70807.5|70807.7|70797.7|463
1591587300000|2020-06-08 03:35:00|70814.1|70804.1|70807.8|70797.8|70819.7|70809.7|70807.5|70797.5|438
1591587600000|2020-06-08 03:40:00|70808|70798|70810|70800|70812.8|70802.8|70804|70794|438
1591587900000|2020-06-08 03:45:00|70810.1|70800.1|70816.3|70806.3|70817.3|70807.3|70808.4|70798.4|410
1591588200000|2020-06-08 03:50:00|70816.2|70806.2|70822.7|70812.7|70823.9|70813.9|70812.2|70802.2|411
1591588500000|2020-06-08 03:55:00|70822.6|70812.6|70824.8|70814.8|70826.7|70816.7|70818.1|70808.1|404
1591588800000|2020-06-08 04:00:00|70824.9|70814.9|70830.7|70820.7|70833.6|70823.6|70822.5|70812.5|429
1591589100000|2020-06-08 04:05:00|70830.8|70820.8|70830.1|70820.1|70834.4|70824.4|70824.7|70814.7|344
1591589400000|2020-06-08 04:10:00|70830.3|70820.3|70824.8|70814.8|70832.1|70822.1|70824.1|70814.1|428
1591589700000|2020-06-08 04:15:00|70824.7|70814.7|70823.5|70813.5|70828.8|70818.8|70817.5|70807.5|424
1591590000000|2020-06-08 04:20:00|70824|70814|70817.8|70807.8|70824|70814|70812|70802|379
1591590300000|2020-06-08 04:25:00|70817.7|70807.7|70823.7|70813.7|70825.2|70815.2|70816.8|70806.8|366
1591590600000|2020-06-08 04:30:00|70825.7|70815.7|70834.8|70824.8|70836.6|70826.6|70824.5|70814.5|406
1591590900000|2020-06-08 04:35:00|70835|70825|70832.2|70822.2|70840.5|70830.5|70826.9|70816.9|389
1591591200000|2020-06-08 04:40:00|70832.1|70822.1|70829.2|70819.2|70832.5|70822.5|70825.3|70815.3|342
1591591500000|2020-06-08 04:45:00|70829.4|70819.4|70828|70818|70830.9|70820.9|70822.7|70812.7|375
1591591800000|2020-06-08 04:50:00|70828.1|70818.1|70823.2|70813.2|70829.2|70819.2|70822.1|70812.1|334
1591592100000|2020-06-08 04:55:00|70823.1|70813.1|70821.1|70811.1|70827.7|70817.7|70820.4|70810.4|417
1591592400000|2020-06-08 05:00:00|70821.6|70811.6|70821.3|70811.3|70829.2|70819.2|70818.7|70808.7|379
1591592700000|2020-06-08 05:05:00|70821.1|70811.1|70831.6|70821.6|70835.4|70825.4|70821.1|70811.1|460
1591593000000|2020-06-08 05:10:00|70831.7|70821.7|70823.9|70813.9|70833.4|70823.4|70823.5|70813.5|393
1591593300000|2020-06-08 05:15:00|70824|70814|70813.1|70803.1|70827.3|70817.3|70810.3|70800.3|390
1591593600000|2020-06-08 05:20:00|70813.2|70803.2|70815.3|70805.3|70816.9|70806.9|70809.8|70799.8|411
1591593900000|2020-06-08 05:25:00|70815.8|70805.8|70819.7|70809.7|70824.1|70814.1|70814.6|70804.6|424
1591594200000|2020-06-08 05:30:00|70819.8|70809.8|70842.1|70832.1|70845.5|70835.5|70819.7|70809.7|463
1591594500000|2020-06-08 05:35:00|70841.6|70831.6|70837.5|70827.5|70851.1|70841.1|70835.5|70825.5|492
1591594800000|2020-06-08 05:40:00|70837.3|70827.3|70839.7|70829.7|70843.5|70833.5|70834.5|70824.5|461
1591595100000|2020-06-08 05:45:00|70839.6|70829.6|70843.7|70833.7|70849.6|70839.6|70838.6|70828.6|455
1591595400000|2020-06-08 05:50:00|70843.8|70833.8|70833.9|70823.9|70846.6|70836.6|70830.6|70820.6|491
1591595700000|2020-06-08 05:55:00|70833.7|70823.7|70836|70826|70839.8|70829.8|70833.2|70823.2|447
1591596000000|2020-06-08 06:00:00|70835.5|70825.5|70865.7|70855.7|70867.7|70857.7|70831.8|70821.8|626
1591596300000|2020-06-08 06:05:00|70865.8|70855.8|70868.3|70858.3|70881.9|70868.7|70865.8|70855.8|529
1591596600000|2020-06-08 06:10:00|70868.4|70858.4|70831.8|70821.8|70868.4|70858.4|70822.7|70812.7|549
1591596900000|2020-06-08 06:15:00|70831.4|70821.4|70804.4|70794.4|70837|70827|70804.4|70794.4|599
1591597200000|2020-06-08 06:20:00|70805.3|70795.3|70811.4|70801.4|70811.9|70801.9|70794.4|70784.4|527
1591597500000|2020-06-08 06:25:00|70811.5|70801.5|70802|70792|70816.8|70806.8|70800.6|70790.6|521
1591597800000|2020-06-08 06:30:00|70801.8|70791.8|70803.4|70793.4|70813.7|70803.7|70798.3|70788.3|471
1591598100000|2020-06-08 06:35:00|70803.2|70793.2|70797.7|70787.7|70807.2|70797.2|70794.7|70784.7|437
1591598400000|2020-06-08 06:40:00|70799.7|70789.7|70795.3|70785.3|70804.7|70794.7|70793.7|70783.7|404
1591598700000|2020-06-08 06:45:00|70795.1|70785.1|70766.7|70756.7|70796|70786|70764.2|70754.2|516
1591599000000|2020-06-08 06:50:00|70766.8|70756.8|70767.1|70757.1|70782.5|70772.5|70764.4|70754.4|456
1591599300000|2020-06-08 06:55:00|70766.7|70756.7|70745.3|70735.3|70777.5|70767.5|70736.4|70726.4|582
1591599600000|2020-06-08 07:00:00|70745.4|70735.4|70754|70744|70754.8|70744.8|70725.6|70715.6|611
1591599900000|2020-06-08 07:05:00|70753.8|70743.8|70731.4|70721.4|70755.9|70745.9|70731|70721|544
1591600200000|2020-06-08 07:10:00|70731|70721|70749.1|70739.1|70750.4|70740.4|70720.2|70710.2|553
1591600500000|2020-06-08 07:15:00|70749.7|70739.7|70741.2|70731.2|70758.8|70748.8|70737.7|70727.7|601
1591600800000|2020-06-08 07:20:00|70741.4|70731.4|70702.7|70692.7|70742.5|70732.5|70702.4|70692.4|591
1591601100000|2020-06-08 07:25:00|70702.8|70692.8|70695.6|70685.6|70724.6|70712.3|70695.2|70685.2|600
1591601400000|2020-06-08 07:30:00|70695.9|70685.9|70705.3|70695.3|70710.1|70700.1|70679.7|70665.9|652
1591601700000|2020-06-08 07:35:00|70705.6|70695.6|70697|70687|70711.2|70701.2|70690.9|70680.9|605
1591602000000|2020-06-08 07:40:00|70696.9|70686.9|70699.2|70689.2|70709.6|70699.6|70693.2|70683.2|554
1591602300000|2020-06-08 07:45:00|70699.7|70689.7|70709.8|70699.8|70710.2|70700.2|70698.2|70688.2|524
1591602600000|2020-06-08 07:50:00|70710.4|70700.4|70713.6|70703.6|70713.7|70703.7|70697.1|70687.1|493
1591602900000|2020-06-08 07:55:00|70713.2|70703.2|70731.8|70721.8|70740.5|70730.5|70711.8|70701.8|536
1591603200000|2020-06-08 08:00:00|70731.5|70721.5|70739.2|70729.2|70742.6|70732.6|70730.1|70720.1|486
1591603500000|2020-06-08 08:05:00|70739.3|70729.3|70739.2|70729.2|70748.2|70738.2|70730.2|70720.2|494
1591603800000|2020-06-08 08:10:00|70739.1|70729.1|70699.2|70689.2|70745.2|70735.2|70687.6|70677.6|606
1591604100000|2020-06-08 08:15:00|70699.4|70689.4|70695.9|70685.9|70708.3|70695.2|70688.1|70678.1|592
1591604400000|2020-06-08 08:20:00|70696|70686|70708.9|70698.9|70710.8|70699.7|70688.3|70678.3|581
1591604700000|2020-06-08 08:25:00|70710.1|70700.1|70695.8|70685.8|70717.1|70707.1|70694.5|70684.5|523
1591605000000|2020-06-08 08:30:00|70696.1|70686.1|70707.1|70697.1|70718.8|70708.8|70692.4|70682.4|529
1591605300000|2020-06-08 08:35:00|70707.2|70697.2|70694.6|70684.6|70724|70714|70694.6|70684.6|518
1591605600000|2020-06-08 08:40:00|70694.7|70684.7|70708.7|70698.7|70709.2|70699.2|70682.5|70672.5|525
1591605900000|2020-06-08 08:45:00|70708.5|70698.5|70681.3|70671.3|70708.5|70698.5|70673.9|70663.9|437
1591606200000|2020-06-08 08:50:00|70681.4|70671.4|70674.2|70664.2|70683.9|70673.9|70641.8|70630.8|561
1591606500000|2020-06-08 08:55:00|70674.1|70664.1|70677.2|70667.2|70680.1|70670.1|70656.2|70643.6|557
1591606800000|2020-06-08 09:00:00|70677.3|70667.3|70687.5|70677.5|70688.1|70678.1|70665.7|70655.7|483
1591607100000|2020-06-08 09:05:00|70686.3|70676.3|70691.7|70681.7|70692.7|70682.7|70660.8|70649.1|557
1591607400000|2020-06-08 09:10:00|70691|70681|70693.1|70683.1|70706.4|70692.5|70686.3|70676.3|522
1591607700000|2020-06-08 09:15:00|70691.7|70681.7|70696.8|70686.8|70697.1|70687.1|70679.1|70667.4|507
1591608000000|2020-06-08 09:20:00|70696.7|70686.7|70679.5|70669.5|70705.5|70695.5|70679.5|70669.5|430
1591608300000|2020-06-08 09:25:00|70680.1|70670.1|70681.7|70671.7|70684.1|70674.1|70669.6|70659.6|477
1591608600000|2020-06-08 09:30:00|70681.6|70671.6|70681.9|70671.9|70687|70677|70672|70662|442
1591608900000|2020-06-08 09:35:00|70680.3|70670.3|70691.6|70681.6|70696.4|70686.4|70678.6|70668.6|444
1591609200000|2020-06-08 09:40:00|70691.8|70681.8|70702.3|70692.3|70708.3|70698.3|70691.7|70681.7|477
1591609500000|2020-06-08 09:45:00|70702|70692|70688.8|70678.8|70702.3|70692.3|70676.4|70666.4|489
1591609800000|2020-06-08 09:50:00|70689.1|70679.1|70690.9|70680.9|70693|70683|70678.9|70668.9|484
1591610100000|2020-06-08 09:55:00|70691.1|70681.1|70668.7|70658.7|70695.9|70682.6|70658.2|70647.6|516
1591610400000|2020-06-08 10:00:00|70669.3|70659.3|70678.5|70658.5|70681.1|70665.2|70648.8|70628.8|652
1591610700000|2020-06-08 10:05:00|70679.1|70659.1|70676|70656|70682.8|70663.8|70668|70652.7|440
1591611000000|2020-06-08 10:10:00|70670.9|70660.9|70686.9|70666.9|70691.5|70673.2|70670.9|70655.9|417
1591611300000|2020-06-08 10:15:00|70686.8|70666.8|70687.5|70667.5|70691.8|70671.8|70676.7|70656.7|491
1591611600000|2020-06-08 10:20:00|70687.2|70667.2|70681.6|70661.6|70692.9|70672.9|70676.9|70656.9|506
1591611900000|2020-06-08 10:25:00|70681.7|70661.7|70689.1|70669.1|70695|70677.5|70678.3|70658.3|459
1591612200000|2020-06-08 10:30:00|70688.9|70668.9|70677.7|70657.7|70691|70671|70670|70653.5|460
1591612500000|2020-06-08 10:35:00|70677.8|70657.8|70700.7|70680.7|70709.8|70689.8|70675.1|70655.1|588
1591612800000|2020-06-08 10:40:00|70700.8|70680.8|70703.9|70693.9|70710|70694.5|70699.7|70680.3|473
1591613100000|2020-06-08 10:45:00|70703.8|70693.8|70706.9|70696.9|70718.8|70703.1|70700|70685|435
1591613400000|2020-06-08 10:50:00|70706.7|70696.7|70710.6|70690.6|70720.8|70705.9|70704.5|70689.1|453
1591613700000|2020-06-08 10:55:00|70710.5|70690.5|70705.5|70685.5|70713.4|70698.6|70696|70680.1|430
1591614000000|2020-06-08 11:00:00|70705.7|70685.7|70693.5|70673.5|70710.3|70694.5|70685.4|70670.4|515
1591614300000|2020-06-08 11:05:00|70693.1|70673.1|70697|70677|70700.5|70684.7|70682.4|70666.3|447
1591614600000|2020-06-08 11:10:00|70696.9|70676.9|70692.7|70672.7|70710.5|70695.4|70687.2|70672.2|494
1591614900000|2020-06-08 11:15:00|70693.2|70673.2|70686.3|70666.3|70693.3|70677.2|70673.2|70657.1|478
1591615200000|2020-06-08 11:20:00|70686.4|70666.4|70700.8|70680.8|70702.3|70682.5|70684.3|70664.3|423
1591615500000|2020-06-08 11:25:00|70701|70681|70701.6|70681.6|70704.4|70684.4|70691.2|70673.5|436
1591615800000|2020-06-08 11:30:00|70701.2|70681.2|70689.6|70669.6|70701.5|70681.8|70684|70667.7|462
1591616100000|2020-06-08 11:35:00|70689.5|70669.5|70705.7|70685.7|70705.7|70691.4|70688.7|70668.7|537
1591616400000|2020-06-08 11:40:00|70705.3|70685.3|70698|70678|70705.3|70690|70689.5|70669.5|522
1591616700000|2020-06-08 11:45:00|70698.4|70678.4|70688.2|70668.2|70699.1|70682.9|70683.1|70664.1|534
1591617000000|2020-06-08 11:50:00|70687.3|70667.3|70691.1|70671.1|70698.9|70681.6|70679.4|70663.4|478
1591617300000|2020-06-08 11:55:00|70691|70671|70672.8|70652.8|70692.4|70672.9|70672.6|70652.6|462
1591617600000|2020-06-08 12:00:00|70672.9|70652.9|70669.5|70649.5|70673.9|70653.9|70655.1|70639|534
1591617900000|2020-06-08 12:05:00|70669.3|70649.3|70673.7|70653.7|70674.4|70657.2|70663.7|70647.4|414
1591618200000|2020-06-08 12:10:00|70673.5|70653.5|70680.7|70660.7|70682.1|70666.9|70669.3|70652.6|391
1591618500000|2020-06-08 12:15:00|70681.1|70661.1|70662|70642|70681.6|70665.2|70656.6|70641.3|436
1591618800000|2020-06-08 12:20:00|70661.1|70641.1|70662.4|70642.4|70665.9|70649.3|70649|70634|517
1591619100000|2020-06-08 12:25:00|70662.5|70642.5|70665|70645|70673.7|70659.1|70656|70640.8|497
1591619400000|2020-06-08 12:30:00|70664.8|70644.8|70665.5|70645.5|70671.4|70654.7|70657.1|70641.9|389
1591619700000|2020-06-08 12:35:00|70665.4|70645.4|70664.3|70654.3|70672.3|70656.8|70657.1|70642.6|478
1591620000000|2020-06-08 12:40:00|70664.5|70654.5|70661.6|70641.6|70674.3|70659.4|70657.5|70640.4|442
1591620300000|2020-06-08 12:45:00|70661.7|70641.7|70648.9|70628.9|70663.7|70647.2|70641.2|70625.5|538
1591620600000|2020-06-08 12:50:00|70649|70629|70652.9|70632.9|70654.4|70639.5|70637.7|70621.4|462
1591620900000|2020-06-08 12:55:00|70653.4|70633.4|70671.2|70651.2|70677.2|70659.7|70635.7|70620.8|497
1591621200000|2020-06-08 13:00:00|70671.3|70651.3|70664.1|70644.1|70672.2|70653.7|70650|70635.4|547
1591621500000|2020-06-08 13:05:00|70664.2|70644.2|70654.7|70634.7|70670.8|70652.4|70643.5|70627.6|552
1591621800000|2020-06-08 13:10:00|70655.3|70635.3|70624|70604|70659.5|70644.3|70620.1|70600.3|470
1591622100000|2020-06-08 13:15:00|70623.9|70603.9|70639.4|70619.4|70643.4|70623.4|70620.4|70602.6|535
1591622400000|2020-06-08 13:20:00|70639.3|70619.3|70638.7|70618.7|70641.5|70624.6|70626.2|70610.3|582
1591622700000|2020-06-08 13:25:00|70638.5|70618.5|70651.8|70631.8|70654|70634.7|70632.1|70616.7|524
1591623000000|2020-06-08 13:30:00|70651.4|70631.4|70645.7|70625.7|70655.5|70635.5|70639.4|70619.4|652
1591623300000|2020-06-08 13:35:00|70645.8|70625.8|70655.9|70635.9|70660|70640.8|70643.9|70623.9|588
1591623600000|2020-06-08 13:40:00|70655.7|70635.7|70641.7|70621.7|70664.8|70644.8|70635.6|70619.5|654
1591623900000|2020-06-08 13:45:00|70641.8|70621.8|70641.6|70621.6|70655.2|70635.6|70637.1|70620.7|617
1591624200000|2020-06-08 13:50:00|70641.5|70621.5|70638.6|70618.6|70645.2|70625.2|70629.9|70609.9|621
1591624500000|2020-06-08 13:55:00|70638.8|70618.8|70628.7|70608.7|70640.1|70625|70614.6|70596.3|607
1591624800000|2020-06-08 14:00:00|70628.8|70608.8|70638|70618|70638|70618|70620.1|70602.6|619
1591625100000|2020-06-08 14:05:00|70638.2|70618.2|70632.1|70612.1|70639.7|70623|70628.8|70609|609
1591625400000|2020-06-08 14:10:00|70632.2|70612.2|70625.1|70605.1|70632.7|70613|70621|70601.2|557
1591625700000|2020-06-08 14:15:00|70625.2|70605.2|70631.7|70611.7|70631.9|70611.9|70624.2|70604.2|596
1591626000000|2020-06-08 14:20:00|70631.6|70611.6|70630.8|70610.8|70632.1|70616.5|70623.7|70606.2|587
1591626300000|2020-06-08 14:25:00|70631|70611|70638.4|70618.4|70646|70626|70626.5|70607.7|675
1591626600000|2020-06-08 14:30:00|70638.1|70618.1|70642.9|70622.9|70645.6|70628.1|70628.7|70613.5|657
1591626900000|2020-06-08 14:35:00|70642.7|70622.7|70646.3|70626.3|70654.1|70638|70640.2|70620.2|605
1591627200000|2020-06-08 14:40:00|70646.2|70626.2|70640.1|70620.1|70647.8|70627.8|70637|70618.7|569
1591627500000|2020-06-08 14:45:00|70640.3|70620.3|70618.4|70598.4|70641.3|70626.5|70613.4|70597.7|434
1591627800000|2020-06-08 14:50:00|70618.6|70598.6|70614.2|70594.2|70620.1|70604|70601|70582.1|577
1591628100000|2020-06-08 14:55:00|70614.3|70594.3|70617.1|70597.1|70621|70601|70604|70584|603
1591628400000|2020-06-08 15:00:00|70616.5|70596.5|70622|70602|70629.6|70614.5|70611.2|70594.3|583
1591628700000|2020-06-08 15:05:00|70621.6|70601.6|70626.1|70606.1|70633.2|70617.9|70616.8|70600.5|553
1591629000000|2020-06-08 15:10:00|70625.4|70605.4|70607.4|70587.4|70625.4|70609.7|70602.3|70585.6|536
1591629300000|2020-06-08 15:15:00|70602.7|70592.7|70617.4|70597.4|70620|70604|70596.3|70583.2|587
1591629600000|2020-06-08 15:20:00|70618.2|70598.2|70622.5|70602.5|70635|70619.5|70610.3|70595.5|572
1591629900000|2020-06-08 15:25:00|70617.7|70607.7|70620.2|70600.2|70624.1|70609.2|70611.4|70595.8|515
1591630200000|2020-06-08 15:30:00|70619.7|70599.7|70619.9|70599.9|70624.2|70609.9|70611.2|70595.5|468
1591630500000|2020-06-08 15:35:00|70619.6|70599.6|70620.2|70610.2|70631.7|70616.9|70614.7|70598.4|453
1591630800000|2020-06-08 15:40:00|70619.7|70609.7|70623.5|70603.5|70628.4|70612.3|70611.5|70596.9|510
1591631100000|2020-06-08 15:45:00|70623.8|70603.8|70598.4|70578.4|70624.8|70609.7|70590.4|70573.9|523
1591631400000|2020-06-08 15:50:00|70598.3|70578.3|70618.9|70598.9|70624|70609.2|70593|70577.9|623
1591631700000|2020-06-08 15:55:00|70618.2|70598.2|70619.9|70599.9|70619.9|70603.5|70606.4|70589.4|521
1591632000000|2020-06-08 16:00:00|70620.3|70600.3|70604.9|70584.9|70620.3|70600.3|70594.6|70579.1|521
1591632300000|2020-06-08 16:05:00|70605|70585|70603|70583|70606.7|70591.7|70593.5|70578.7|460
1591632600000|2020-06-08 16:10:00|70602.5|70582.5|70611.3|70591.3|70615.1|70600.9|70593.5|70579.4|549
1591632900000|2020-06-08 16:15:00|70605.6|70595.6|70611.7|70591.7|70614.2|70598.4|70599.3|70580.5|492
1591633200000|2020-06-08 16:20:00|70606.6|70596.6|70607.6|70597.6|70615.7|70601.7|70596.2|70582.4|517
1591633500000|2020-06-08 16:25:00|70612.5|70592.5|70607.1|70597.1|70615.4|70600.2|70601.9|70586.9|540
1591633800000|2020-06-08 16:30:00|70606.9|70596.9|70607.9|70587.9|70614.4|70599.4|70598.6|70583|482
1591634100000|2020-06-08 16:35:00|70608|70588|70621|70601|70622.1|70606.9|70603.8|70587.5|507
1591634400000|2020-06-08 16:40:00|70621.2|70601.2|70604.9|70584.9|70621.4|70607|70600.4|70584.8|473
1591634700000|2020-06-08 16:45:00|70605.1|70585.1|70602.5|70582.5|70608.7|70593.8|70594.3|70579.8|503
1591635000000|2020-06-08 16:50:00|70597.7|70587.7|70602.7|70582.7|70607.5|70592.1|70594.2|70579.5|386
1591635300000|2020-06-08 16:55:00|70602.4|70582.4|70598.8|70578.8|70604.2|70589.5|70592.3|70578.5|417
1591635600000|2020-06-08 17:00:00|70598.6|70578.6|70594.8|70584.8|70604.6|70589.5|70593.5|70578.6|398
1591635900000|2020-06-08 17:05:00|70594.7|70584.7|70599.3|70579.3|70601.7|70587.2|70593.2|70578.2|334
1591636200000|2020-06-08 17:10:00|70599.2|70579.2|70594.5|70574.5|70599.5|70584.9|70589.2|70574.4|316
1591636500000|2020-06-08 17:15:00|70594.4|70574.4|70585.6|70575.6|70594.7|70579.8|70585.3|70570.7|372
1591636800000|2020-06-08 17:20:00|70586|70576|70589.4|70569.4|70591.7|70576.3|70578.5|70563.9|445
1591637100000|2020-06-08 17:25:00|70589.2|70569.2|70584.5|70564.5|70589.2|70574|70579.3|70564.4|229
1591637400000|2020-06-08 17:30:00|70584.8|70564.8|70581.1|70571.1|70590.7|70575.7|70579.2|70564.5|311
1591637700000|2020-06-08 17:35:00|70586|70566|70585|70575|70588.9|70575|70575.4|70560.7|353
1591638000000|2020-06-08 17:40:00|70584.7|70574.7|70584.4|70564.4|70590.5|70575.4|70578.1|70563.6|379
1591638300000|2020-06-08 17:45:00|70584.5|70564.5|70583.1|70563.1|70585.1|70569.1|70573.6|70558.1|359
1591638600000|2020-06-08 17:50:00|70583.2|70563.2|70583.4|70563.4|70587.6|70570.9|70580|70561|369
1591638900000|2020-06-08 17:55:00|70583.3|70563.3|70570.5|70560.5|70583.7|70568|70569.3|70554.4|379
1591639200000|2020-06-08 18:00:00|70569.8|70559.8|70571|70551|70576.6|70560.9|70563.6|70548.7|392
1591639500000|2020-06-08 18:05:00|70570.9|70550.9|70572.6|70552.6|70574.1|70558.7|70565.6|70550.4|300
1591639800000|2020-06-08 18:10:00|70572.9|70552.9|70561.2|70551.2|70572.9|70557.1|70559.6|70544.6|274
1591640100000|2020-06-08 18:15:00|70561.3|70551.3|70570|70550|70572.2|70557.4|70560.4|70545|284
1591640400000|2020-06-08 18:20:00|70570.1|70550.1|70573|70553|70574.9|70559.7|70562.4|70547.3|403
1591640700000|2020-06-08 18:25:00|70573.2|70553.2|70574.8|70554.8|70579|70564.3|70563.1|70548.8|361
1591641000000|2020-06-08 18:30:00|70574.9|70554.9|70571|70551|70576.2|70561.2|70564.7|70548.7|357
1591641300000|2020-06-08 18:35:00|70571.1|70551.1|70564.9|70554.9|70575.8|70560.1|70563.5|70547.9|449
1591641600000|2020-06-08 18:40:00|70565|70555|70571.4|70551.4|70574.8|70559.6|70564.4|70549.4|361
1591641900000|2020-06-08 18:45:00|70570.3|70550.3|70566|70546|70571.1|70556.3|70560.4|70545.4|321
1591642200000|2020-06-08 18:50:00|70565.9|70545.9|70559.7|70549.7|70568.9|70554.2|70559.7|70544.4|307
1591642500000|2020-06-08 18:55:00|70559.6|70549.6|70558.8|70548.8|70565.1|70549.7|70557.8|70542.9|230
1591642800000|2020-06-08 19:00:00|70560|70550|70568.3|70548.3|70569.4|70553.4|70559.4|70544.7|361
1591643100000|2020-06-08 19:05:00|70568.2|70548.2|70566.2|70546.2|70568.2|70552.5|70560.5|70545.6|247
1591643400000|2020-06-08 19:10:00|70566.1|70546.1|70564.1|70544.1|70567.2|70552|70558.7|70543.5|231
1591643700000|2020-06-08 19:15:00|70564.2|70544.2|70563.7|70543.7|70565.8|70550.2|70558.2|70543.4|204
1591644000000|2020-06-08 19:20:00|70563.6|70543.6|70562.6|70542.6|70564|70548.3|70557.6|70542.3|242
1591644300000|2020-06-08 19:25:00|70562.7|70542.7|70567.4|70547.4|70568|70553.3|70557.2|70542|243
1591644600000|2020-06-08 19:30:00|70567.3|70547.3|70569.5|70549.5|70571.2|70553.2|70562.7|70545.3|291
1591644900000|2020-06-08 19:35:00|70569.8|70549.8|70567|70547|70569.8|70549.8|70565.9|70545.9|231
1591645200000|2020-06-08 19:40:00|70567.1|70547.1|70564.1|70544.1|70567.5|70550.4|70558.5|70542.8|306
1591645500000|2020-06-08 19:45:00|70564|70544|70561.6|70541.6|70566.2|70547.8|70557.2|70541.2|293
1591645800000|2020-06-08 19:50:00|70561.4|70541.4|70559.8|70539.8|70561.7|70546.7|70554|70538.9|297
1591646100000|2020-06-08 19:55:00|70559.9|70539.9|70557.3|70537.3|70560|70544.6|70550.2|70534.6|257
1591646400000|2020-06-08 20:00:00|70552.2|70542.2|70557.8|70537.8|70559.7|70544.2|70552|70536.6|222
1591646700000|2020-06-08 20:05:00|70557.6|70537.6|70557.4|70537.4|70558.9|70543.2|70553.1|70537.1|204
1591647000000|2020-06-08 20:10:00|70557.5|70537.5|70558.3|70538.3|70559.8|70540.5|70550.2|70535.2|267
1591647300000|2020-06-08 20:15:00|70558.2|70538.2|70558.5|70538.5|70559.5|70539.5|70557.8|70537.8|179
1591647600000|2020-06-08 20:20:00|70558.4|70538.4|70566.6|70546.6|70566.7|70546.7|70557.9|70537.9|198
1591647900000|2020-06-08 20:25:00|70566|70546|70566.3|70546.3|70567.5|70547.5|70565.1|70545.1|100
1591648200000|2020-06-08 20:30:00|70566.7|70546.7|70571.2|70551.2|70573.3|70553.3|70565.5|70545.5|153
1591648500000|2020-06-08 20:35:00|70571.3|70551.3|70571.2|70551.2|70572.1|70552.1|70569.3|70549.3|207
1591648800000|2020-06-08 20:40:00|70570.6|70550.6|70574.3|70554.3|70576.1|70556.1|70570.3|70550.3|181
1591649100000|2020-06-08 20:45:00|70577.6|70557.6|70578.5|70558.5|70579.2|70559.2|70571.5|70551.5|241
1591649400000|2020-06-08 20:50:00|70578.6|70558.6|70580.8|70560.8|70583.1|70563.1|70576.4|70556.4|251
1591649700000|2020-06-08 20:55:00|70582.5|70562.5|70576.1|70556.1|70587.7|70564.9|70575.2|70554.6|209
1591650000000|2020-06-08 21:00:00|70576|70556|70600.7|70553.2|70600.8|70560.7|70574.1|70546.1|68
1591650300000|2020-06-08 21:05:00|70591.8|70539.6|70660.9|70552.6|70660.9|70561.1|70575.7|70530.2|110
1591650600000|2020-06-08 21:10:00|70659.8|70557.6|70639.6|70554.6|70659.8|70562.4|70620.8|70548.3|98
1591650900000|2020-06-08 21:15:00|70630.6|70556.3|70625.1|70556.5|70652.6|70562.4|70622.8|70554|51
1591651200000|2020-06-08 21:20:00|70627.3|70558.9|70626|70557.4|70651.5|70562.4|70614.4|70553.2|49
1591651500000|2020-06-08 21:25:00|70624.5|70562.4|70636.2|70562|70645.3|70562.4|70623.4|70553.9|30
1591651800000|2020-06-08 21:30:00|70628.5|70561.9|70625.6|70559.4|70643.3|70567.1|70612.8|70542.6|88
1591652100000|2020-06-08 21:35:00|70615.3|70565.5|70624.1|70559.7|70649.9|70571.9|70611.7|70546|156
1591652400000|2020-06-08 21:40:00|70625.7|70557.8|70621.7|70559.1|70627.1|70572.7|70611.4|70548.3|82
1591652700000|2020-06-08 21:45:00|70621.2|70558.9|70627.4|70553.9|70631.5|70572.8|70610.7|70550.1|110
1591653000000|2020-06-08 21:50:00|70617.6|70550|70626.3|70561.8|70636.1|70569.1|70611|70550|122
1591653300000|2020-06-08 21:55:00|70626.5|70561|70603.5|70566.7|70626.5|70575.7|70603.5|70554.7|77
1591653600000|2020-06-08 22:00:00|70616|70557.5|70629.2|70559.8|70650.2|70569.9|70613.5|70550.8|119
1591653900000|2020-06-08 22:05:00|70627.1|70554.6|70620.2|70553.3|70633.9|70564.9|70616|70550.8|106
1591654200000|2020-06-08 22:10:00|70624.6|70562.2|70624|70554.9|70627.9|70563.3|70616|70553.7|109
1591654500000|2020-06-08 22:15:00|70623.9|70554.8|70616|70561.3|70630.6|70566|70616|70553.3|104
1591654800000|2020-06-08 22:20:00|70619.3|70555|70619.3|70555|70622.6|70566.2|70616|70554.4|133
1591655100000|2020-06-08 22:25:00|70620.2|70560.3|70624.9|70562.5|70625.1|70566.3|70616.9|70554.4|101
1591655400000|2020-06-08 22:30:00|70621|70561.3|70622.1|70555.9|70625.3|70563.7|70616|70553.7|86
1591655700000|2020-06-08 22:35:00|70619.1|70557.9|70617.9|70558|70625.3|70563.7|70616.5|70554.9|112
1591656000000|2020-06-08 22:40:00|70621.8|70561.3|70618.9|70557.1|70628.3|70564.3|70617.4|70553.8|104
1591656300000|2020-06-08 22:45:00|70620.7|70556.7|70619.9|70559.8|70625.7|70562.6|70616|70554.8|82
1591656600000|2020-06-08 22:50:00|70617.8|70557.6|70621.6|70556.4|70626.5|70561.3|70617.8|70550.8|100
1591656900000|2020-06-08 22:55:00|70622.4|70556|70623.8|70559.1|70625.8|70561.1|70616.6|70554.2|106
1591657200000|2020-06-08 23:00:00|70629.3|70550.9|70614.2|70558.8|70629.3|70561.2|70612.5|70550.9|180
1591657500000|2020-06-08 23:05:00|70611.1|70558.2|70595.9|70560.7|70618.8|70590.6|70585.5|70558.2|334
1591657800000|2020-06-08 23:10:00|70588.3|70568.3|70590.9|70557.7|70616.2|70577|70584.6|70555|239
1591658100000|2020-06-08 23:15:00|70590.8|70557.3|70598.1|70553.9|70606.2|70571.6|70581.7|70550.7|284
1591658400000|2020-06-08 23:20:00|70590.7|70552|70608.5|70554|70617.8|70578.4|70586.7|70547.5|358
1591658700000|2020-06-08 23:25:00|70608.6|70553.9|70612.1|70576.2|70625|70576.6|70608|70549.7|358
1591659000000|2020-06-08 23:30:00|70613|70575.9|70597.5|70577.5|70617.2|70586.1|70596|70574.4|426
1591659300000|2020-06-08 23:35:00|70596.9|70576.9|70597|70563|70598.6|70578.1|70586.5|70562.2|340
1591659600000|2020-06-08 23:40:00|70595.8|70562.8|70599.5|70579.5|70618.7|70580.5|70587.4|70559.5|158
1591659900000|2020-06-08 23:45:00|70600.5|70580.5|70605.1|70585.1|70617|70585.9|70593.5|70569.9|180
1591660200000|2020-06-08 23:50:00|70605|70585|70600.7|70580.7|70614.6|70586.7|70598.2|70576.1|204
1591660500000|2020-06-08 23:55:00|70600|70580|70605.7|70585.7|70611.4|70586.1|70592|70571.9|419
1591660800000|2020-06-09 00:00:00|70606.7|70586.7|70601.3|70581.3|70619.1|70599.1|70592.5|70572.5|504
1591661100000|2020-06-09 00:05:00|70601.8|70581.8|70582.7|70562.7|70601.8|70581.8|70575.7|70555.7|520
1591661400000|2020-06-09 00:10:00|70576.7|70556.7|70577.7|70557.7|70594.7|70574.7|70574|70554|465
1591661700000|2020-06-09 00:15:00|70577.9|70557.9|70598.7|70578.7|70600.5|70580.5|70577.7|70557.7|483
1591662000000|2020-06-09 00:20:00|70598.6|70578.6|70605.4|70585.4|70606.7|70586.7|70586.1|70566.1|512
1591662300000|2020-06-09 00:25:00|70607.1|70587.1|70594.2|70574.2|70607.4|70587.4|70592.7|70572.7|467
1591662600000|2020-06-09 00:30:00|70594.1|70574.1|70607.4|70587.4|70615.7|70595.7|70592.6|70572.6|487
1591662900000|2020-06-09 00:35:00|70607.3|70587.3|70632.7|70612.7|70633.3|70613.3|70604.8|70584.8|523
1591663200000|2020-06-09 00:40:00|70632.8|70612.8|70628.9|70608.9|70636.2|70616.2|70617.4|70597.4|526
1591663500000|2020-06-09 00:45:00|70628.6|70608.6|70623.2|70603.2|70634.9|70614.9|70619.8|70599.8|569
1591663800000|2020-06-09 00:50:00|70624.7|70604.7|70616.1|70596.1|70629.4|70609.4|70611.9|70591.9|412
1591664100000|2020-06-09 00:55:00|70616.5|70596.5|70619.7|70599.7|70626.4|70606.4|70614.6|70594.6|516
1591664400000|2020-06-09 01:00:00|70619.9|70599.9|70632.5|70612.5|70641.4|70621.4|70612.8|70592.8|666
1591664700000|2020-06-09 01:05:00|70632.2|70612.2|70626.2|70606.2|70632.8|70612.8|70612.8|70597.4|517
1591665000000|2020-06-09 01:10:00|70626.1|70606.1|70628.3|70608.3|70630.4|70610.4|70621.1|70601.1|554
1591665300000|2020-06-09 01:15:00|70628.8|70608.8|70678.5|70658.5|70684.5|70664.5|70622.9|70602.9|679
1591665600000|2020-06-09 01:20:00|70678.3|70658.3|70683.1|70663.1|70699.1|70683|70669.1|70653.7|644
1591665900000|2020-06-09 01:25:00|70683.2|70663.2|70663|70643|70685.9|70669.3|70661|70641.6|613
1591666200000|2020-06-09 01:30:00|70663.4|70643.4|70674.7|70654.7|70688.7|70672.5|70662.5|70643.4|671
1591666500000|2020-06-09 01:35:00|70674.2|70654.2|70705.7|70685.7|70705.7|70690.2|70667.2|70652|652
1591666800000|2020-06-09 01:40:00|70705.8|70685.8|70713.2|70693.2|70716.7|70698.8|70682.9|70667.8|646
1591667100000|2020-06-09 01:45:00|70713.4|70693.4|70721.4|70701.4|70732|70712|70702.4|70686.7|676
1591667400000|2020-06-09 01:50:00|70721.5|70701.5|70715.9|70695.9|70721.9|70705.2|70701.4|70686.5|615
1591667700000|2020-06-09 01:55:00|70714.3|70694.3|70692.5|70672.5|70714.6|70698.1|70687.1|70670.5|629
1591668000000|2020-06-09 02:00:00|70691.7|70671.7|70699.1|70689.1|70703.7|70689.1|70681.1|70666|607
1591668300000|2020-06-09 02:05:00|70698.7|70688.7|70736.7|70716.7|70737.4|70722.6|70697.6|70682.3|617
1591668600000|2020-06-09 02:10:00|70736.6|70716.6|70752.7|70732.7|70759.6|70744.5|70730.3|70715.5|666
1591668900000|2020-06-09 02:15:00|70752.8|70732.8|70731.7|70711.7|70759.1|70745.6|70720.3|70705.2|643
1591669200000|2020-06-09 02:20:00|70731.8|70711.8|70771.1|70761.1|70777|70762.1|70726.4|70711.2|651
1591669500000|2020-06-09 02:25:00|70772.7|70762.7|70749|70729|70779|70764.1|70742.5|70728.2|568
1591669800000|2020-06-09 02:30:00|70748|70728|70754.9|70734.9|70765.1|70749.6|70742.3|70726.2|580
1591670100000|2020-06-09 02:35:00|70754.7|70734.7|70770.7|70750.7|70778.5|70763.7|70754.4|70734.7|580
1591670400000|2020-06-09 02:40:00|70770.2|70750.2|70760.5|70740.5|70774.3|70759.4|70751.7|70735.7|587
1591670700000|2020-06-09 02:45:00|70760.6|70740.6|70762.3|70742.3|70766.7|70746.7|70738.4|70720.6|491
1591671000000|2020-06-09 02:50:00|70763|70743|70757.1|70737.1|70770.1|70753.7|70752.2|70736.9|473
1591671300000|2020-06-09 02:55:00|70757|70737|70746.6|70726.6|70760.5|70745.2|70739|70724.7|511
1591671600000|2020-06-09 03:00:00|70740.1|70730.1|70736.9|70716.9|70749.8|70734.7|70731.7|70716.9|540
1591671900000|2020-06-09 03:05:00|70737|70717|70739.9|70729.9|70745.7|70731.1|70725.7|70712.6|492
1591672200000|2020-06-09 03:10:00|70739.1|70729.1|70724.4|70714.4|70743.6|70730.7|70724.4|70709.1|440
1591672500000|2020-06-09 03:15:00|70725.3|70715.3|70726.3|70716.3|70731.6|70717.8|70720.1|70707.6|479
1591672800000|2020-06-09 03:20:00|70726.2|70716.2|70728.2|70708.2|70731.4|70716.4|70718.3|70704|439
1591673100000|2020-06-09 03:25:00|70722.2|70712.2|70717.3|70707.3|70730.1|70716|70714.1|70699.9|445
1591673400000|2020-06-09 03:30:00|70717.7|70707.7|70732.2|70722.2|70739.3|70724.2|70714.8|70699.9|485
1591673700000|2020-06-09 03:35:00|70732.4|70722.4|70748.8|70738.8|70753.8|70739.1|70731.5|70716.1|507
1591674000000|2020-06-09 03:40:00|70748.6|70738.6|70750.1|70730.1|70757.6|70742.8|70741.1|70725.8|461
1591674300000|2020-06-09 03:45:00|70750|70730|70751.4|70731.4|70757.4|70741.7|70742.6|70728.2|442
1591674600000|2020-06-09 03:50:00|70751.3|70731.3|70749.2|70729.2|70754.3|70737.9|70739.5|70725.1|434
1591674900000|2020-06-09 03:55:00|70749.7|70729.7|70750.7|70730.7|70755.5|70739|70742.8|70727.7|456
1591675200000|2020-06-09 04:00:00|70745.7|70735.7|70749.2|70729.2|70752.5|70736.8|70741.6|70725.3|397
1591675500000|2020-06-09 04:05:00|70749.3|70729.3|70761.7|70741.7|70763.7|70748.9|70744|70728.9|329
1591675800000|2020-06-09 04:10:00|70756.7|70746.7|70759.6|70749.6|70765.2|70750.9|70751.6|70736.5|412
1591676100000|2020-06-09 04:15:00|70760|70750|70777|70757|70778.7|70763.2|70756.7|70741.9|440
1591676400000|2020-06-09 04:20:00|70777.1|70757.1|70782.6|70762.6|70796.6|70779.2|70773.5|70757|498
1591676700000|2020-06-09 04:25:00|70782.5|70762.5|70780.4|70760.4|70786|70770.6|70772|70757|403
1591677000000|2020-06-09 04:30:00|70779.4|70759.4|70770.2|70750.2|70779.4|70763.9|70762.7|70748.7|413
1591677300000|2020-06-09 04:35:00|70770.1|70750.1|70764.3|70744.3|70770.1|70755.1|70756.6|70742.2|402
1591677600000|2020-06-09 04:40:00|70764.4|70744.4|70762.8|70742.8|70769.2|70754|70755.1|70740.2|350
1591677900000|2020-06-09 04:45:00|70762.7|70742.7|70770.6|70750.6|70770.9|70755.8|70749.8|70734.4|494
1591678200000|2020-06-09 04:50:00|70770.5|70750.5|70767.6|70747.6|70771.2|70755.4|70757.3|70742.5|531
1591678500000|2020-06-09 04:55:00|70767.7|70747.7|70767|70747|70768.5|70752.9|70756.5|70742.1|361
1591678800000|2020-06-09 05:00:00|70766.6|70746.6|70763.7|70753.7|70768.7|70753.9|70755.4|70741|431
1591679100000|2020-06-09 05:05:00|70763.8|70753.8|70761.9|70751.9|70770.7|70755.8|70754.1|70739.3|442
1591679400000|2020-06-09 05:10:00|70762|70752|70769.4|70759.4|70776.6|70761.8|70761.9|70746.8|390
1591679700000|2020-06-09 05:15:00|70774.2|70754.2|70768|70748|70788.2|70773.5|70761.2|70746.2|495
1591680000000|2020-06-09 05:20:00|70763|70753|70774.4|70754.4|70779.1|70763.9|70762.7|70747.7|447
1591680300000|2020-06-09 05:25:00|70774.3|70754.3|70772.7|70752.7|70776.2|70761|70763.8|70748.9|413
1591680600000|2020-06-09 05:30:00|70771.8|70751.8|70761|70741|70771.9|70757.2|70751.3|70736.3|438
1591680900000|2020-06-09 05:35:00|70761.2|70741.2|70749.3|70739.3|70763.4|70749.6|70747.5|70728.7|446
1591681200000|2020-06-09 05:40:00|70749.2|70739.2|70727.8|70717.8|70753.4|70739.7|70727.6|70712.4|456
1591681500000|2020-06-09 05:45:00|70728.2|70718.2|70721.3|70701.3|70742.2|70727.3|70715.1|70697.6|520
1591681800000|2020-06-09 05:50:00|70721.2|70701.2|70715.3|70695.3|70722.2|70705.8|70690.3|70673.6|580
1591682100000|2020-06-09 05:55:00|70715|70695|70701.7|70681.7|70717.7|70697.7|70696.4|70681.7|533
1591682400000|2020-06-09 06:00:00|70701.8|70681.8|70717.4|70697.4|70721.8|70706.9|70683.3|70666.3|554
1591682700000|2020-06-09 06:05:00|70718.3|70698.3|70715.2|70695.2|70723|70707.4|70706.1|70690.9|499
1591683000000|2020-06-09 06:10:00|70715.1|70695.1|70720.2|70710.2|70730.6|70715.2|70710|70695.1|555
1591683300000|2020-06-09 06:15:00|70720.3|70710.3|70732.6|70712.6|70750.2|70735.5|70719.9|70705.4|595
1591683600000|2020-06-09 06:20:00|70733|70713|70745.6|70725.6|70749.5|70734.6|70726.4|70713|514
1591683900000|2020-06-09 06:25:00|70745.5|70725.5|70747.5|70737.5|70748.4|70737.5|70726.2|70711|550
1591684200000|2020-06-09 06:30:00|70752.4|70732.4|70753.2|70743.2|70758.5|70743.5|70732.8|70720.5|573
1591684500000|2020-06-09 06:35:00|70753.1|70743.1|70733.1|70723.1|70753.1|70743.1|70732.5|70721.7|534
1591684800000|2020-06-09 06:40:00|70733.2|70723.2|70733.7|70723.7|70742.2|70727.5|70728.3|70714.1|467
1591685100000|2020-06-09 06:45:00|70733.6|70723.6|70745|70735|70752.9|70739.5|70733.6|70719.8|508
1591685400000|2020-06-09 06:50:00|70744.9|70734.9|70763.9|70743.9|70764.1|70747.9|70733.7|70719.7|506
1591685700000|2020-06-09 06:55:00|70763.7|70743.7|70751.6|70741.6|70776.3|70762.4|70749.9|70735.3|576
1591686000000|2020-06-09 07:00:00|70752.1|70742.1|70735.4|70725.4|70768.1|70748.8|70735.1|70724.7|593
1591686300000|2020-06-09 07:05:00|70736.7|70726.7|70766.1|70756.1|70791.3|70771.3|70736.4|70726|604
1591686600000|2020-06-09 07:10:00|70765.9|70755.9|70773.2|70763.2|70784.2|70768|70759.6|70744.5|586
1591686900000|2020-06-09 07:15:00|70773.3|70763.3|70797.6|70777.6|70798.7|70783.7|70761.7|70749.8|646
1591687200000|2020-06-09 07:20:00|70793.4|70783.4|70817.7|70797.7|70825.4|70805.4|70791.5|70776.9|644
1591687500000|2020-06-09 07:25:00|70817.8|70797.8|70813.2|70803.2|70825|70808.6|70797.2|70782.3|641
1591687800000|2020-06-09 07:30:00|70813.4|70803.4|70803.4|70793.4|70836.5|70819.4|70802|70787.6|613
1591688100000|2020-06-09 07:35:00|70803.7|70793.7|70829.9|70819.9|70834.8|70819.9|70803.1|70791.7|623
1591688400000|2020-06-09 07:40:00|70830.1|70820.1|70822.4|70812.4|70853.2|70835|70817.8|70803.9|628
1591688700000|2020-06-09 07:45:00|70821.2|70811.2|70834.7|70824.7|70848.2|70835.6|70813.5|70798.3|619
1591689000000|2020-06-09 07:50:00|70833.4|70823.4|70807.4|70787.4|70837.6|70824.9|70803.5|70787|618
1591689300000|2020-06-09 07:55:00|70808.7|70788.7|70801.9|70791.9|70813.8|70798.7|70792.4|70778.4|609
1591689600000|2020-06-09 08:00:00|70801.8|70791.8|70811.9|70801.9|70819.6|70804.6|70791.9|70779.8|545
1591689900000|2020-06-09 08:05:00|70812|70802|70848.6|70828.6|70856.8|70841.7|70810.9|70794.7|590
1591690200000|2020-06-09 08:10:00|70848.4|70828.4|70863.3|70853.3|70870.3|70856.7|70840.1|70826.2|553
1591690500000|2020-06-09 08:15:00|70863.4|70853.4|70899.2|70889.2|70909.9|70895.8|70859.1|70844.6|707
1591690800000|2020-06-09 08:20:00|70898.5|70888.5|70878.7|70868.7|70902|70888.5|70867.6|70852|632
1591691100000|2020-06-09 08:25:00|70878.5|70868.5|70882|70872|70895.9|70880.1|70869.7|70856|625
1591691400000|2020-06-09 08:30:00|70882.1|70872.1|70917|70907|70927.8|70913|70874.6|70863|639
1591691700000|2020-06-09 08:35:00|70916.8|70906.8|70886.5|70866.5|70919.3|70907.3|70876.7|70861.1|655
1591692000000|2020-06-09 08:40:00|70887.4|70867.4|70886.1|70876.1|70892.4|70878.1|70865.6|70849.2|577
1591692300000|2020-06-09 08:45:00|70886.8|70876.8|70861.5|70851.5|70894.6|70880|70860.7|70845.6|590
1591692600000|2020-06-09 08:50:00|70865.8|70845.8|70870.8|70850.8|70876.3|70861.6|70848.2|70833.3|604
1591692900000|2020-06-09 08:55:00|70870.9|70850.9|70877.6|70857.6|70888.8|70869.2|70863.6|70849|509
1591693200000|2020-06-09 09:00:00|70872|70862|70894.4|70874.4|70900.6|70886.9|70858|70842.8|614
1591693500000|2020-06-09 09:05:00|70894.3|70874.3|70889.5|70869.5|70904.1|70889.7|70884.3|70868.7|599
1591693800000|2020-06-09 09:10:00|70890.2|70870.2|70912|70892|70916.7|70898.1|70884.4|70868.4|605
1591694100000|2020-06-09 09:15:00|70907|70897|70908.6|70888.6|70918.5|70903.8|70899.9|70882.5|586
1591694400000|2020-06-09 09:20:00|70903.9|70893.9|70898.7|70878.7|70909.1|70894|70877.9|70863|560
1591694700000|2020-06-09 09:25:00|70898.8|70878.8|70866.2|70846.2|70900.4|70885|70861.6|70842.1|573
1591695000000|2020-06-09 09:30:00|70865.1|70845.1|70879.4|70859.4|70883.9|70867.1|70855.7|70841.2|535
1591695300000|2020-06-09 09:35:00|70879.1|70859.1|70878.9|70858.9|70882.9|70868.6|70865.1|70848.6|494
1591695600000|2020-06-09 09:40:00|70879|70859|70868.7|70858.7|70880.6|70866.1|70853.2|70839.9|517
1591695900000|2020-06-09 09:45:00|70869.1|70859.1|70885.4|70875.4|70894.2|70880.1|70862.2|70847.6|547
1591696200000|2020-06-09 09:50:00|70885.6|70875.6|70874.9|70854.9|70896.3|70881.4|70869.5|70854.3|538
1591696500000|2020-06-09 09:55:00|70875.1|70855.1|70869|70849|70875.6|70859.2|70861.5|70841.5|482
1591696800000|2020-06-09 10:00:00|70865.1|70855.1|70884.1|70864.1|70886.5|70866.5|70854.4|70836.5|564
1591697100000|2020-06-09 10:05:00|70883.9|70863.9|70875.2|70855.2|70886.6|70866.6|70869.9|70852.6|534
1591697400000|2020-06-09 10:10:00|70875|70855|70878.4|70858.4|70886.1|70866.1|70871.7|70854.8|490
1591697700000|2020-06-09 10:15:00|70878.7|70858.7|70881.9|70861.9|70892.8|70872.8|70875.5|70855.5|549
1591698000000|2020-06-09 10:20:00|70881.8|70861.8|70884.1|70874.1|70894.8|70880.3|70875.2|70859.4|504
1591698300000|2020-06-09 10:25:00|70889|70869|70902.6|70892.6|70913.4|70898.4|70884.1|70868.8|506
1591698600000|2020-06-09 10:30:00|70902.7|70892.7|70890.4|70870.4|70912|70897.1|70885.7|70869.4|555
1591698900000|2020-06-09 10:35:00|70890.3|70870.3|70879.4|70859.4|70890.3|70870.5|70873.1|70857.5|529
1591699200000|2020-06-09 10:40:00|70879.5|70859.5|70864.1|70844.1|70879.5|70865.8|70859|70843.4|545
1591699500000|2020-06-09 10:45:00|70864.3|70844.3|70883.2|70863.2|70887.8|70867.8|70853.8|70833.8|583
1591699800000|2020-06-09 10:50:00|70878.1|70868.1|70854.8|70834.8|70879.9|70868.1|70850.7|70834.8|571
1591700100000|2020-06-09 10:55:00|70854.6|70834.6|70863.9|70843.9|70869.2|70853.4|70847.5|70832.8|553
1591700400000|2020-06-09 11:00:00|70863.8|70843.8|70871.2|70851.2|70873.3|70857.9|70855.9|70840.3|557
1591700700000|2020-06-09 11:05:00|70871.1|70851.1|70864.4|70844.4|70871.1|70851.2|70847.6|70832.1|559
1591701000000|2020-06-09 11:10:00|70864.2|70844.2|70859.1|70839.1|70870.9|70850.9|70844.1|70826.7|509
1591701300000|2020-06-09 11:15:00|70859.3|70839.3|70870.5|70850.5|70874.9|70854.9|70854.8|70838.8|579
1591701600000|2020-06-09 11:20:00|70870.8|70850.8|70865|70845|70878.5|70863.1|70854.1|70838.3|641
1591701900000|2020-06-09 11:25:00|70865.4|70845.4|70857.8|70837.8|70867.8|70852.7|70852.2|70836.9|533
1591702200000|2020-06-09 11:30:00|70857.7|70837.7|70859.3|70839.3|70862.7|70843.9|70847.6|70830.2|488
1591702500000|2020-06-09 11:35:00|70858.9|70838.9|70849.6|70829.6|70858.9|70843.3|70841.4|70826.4|475
1591702800000|2020-06-09 11:40:00|70849.7|70829.7|70833.3|70813.3|70850|70832.3|70824.2|70809.2|554
1591703100000|2020-06-09 11:45:00|70833|70813|70831.9|70811.9|70837.9|70821.5|70819.5|70803.2|581
1591703400000|2020-06-09 11:50:00|70832|70812|70826.7|70806.7|70842.9|70824.8|70819.9|70803.7|571
1591703700000|2020-06-09 11:55:00|70826|70806|70828.6|70808.6|70837|70818.8|70812|70796.9|555
1591704000000|2020-06-09 12:00:00|70829.2|70809.2|70828.3|70808.3|70839|70820.7|70812.6|70797.1|578
1591704300000|2020-06-09 12:05:00|70827.9|70807.9|70821.6|70801.6|70829.1|70814.3|70814.2|70794.6|490
1591704600000|2020-06-09 12:10:00|70821.1|70801.1|70799.7|70779.7|70822.2|70802.2|70786.4|70771.3|606
1591704900000|2020-06-09 12:15:00|70799.3|70779.3|70793.1|70773.1|70803.5|70783.5|70781.4|70765.8|610
1591705200000|2020-06-09 12:20:00|70792.4|70772.4|70796.4|70776.4|70798|70782.1|70781.3|70766.4|543
1591705500000|2020-06-09 12:25:00|70795|70775|70790.8|70770.8|70795|70780.3|70779.5|70764.1|476
1591705800000|2020-06-09 12:30:00|70790.6|70770.6|70805.7|70785.7|70808.4|70792.8|70779.4|70764.2|485
1591706100000|2020-06-09 12:35:00|70805.4|70785.4|70808.2|70788.2|70810.8|70795.7|70795.9|70780.1|487
1591706400000|2020-06-09 12:40:00|70808.8|70788.8|70820.6|70800.6|70833.7|70818.6|70803.8|70788|646
1591706700000|2020-06-09 12:45:00|70820.8|70800.8|70811.1|70801.1|70824.8|70809.5|70803.7|70788.7|604
1591707000000|2020-06-09 12:50:00|70811|70801|70799.9|70789.9|70815.4|70801.1|70795.2|70780.4|531
1591707300000|2020-06-09 12:55:00|70806|70786|70793.5|70783.5|70807.7|70793.8|70790.4|70777.5|519
1591707600000|2020-06-09 13:00:00|70794.1|70784.1|70802.3|70782.3|70802.3|70787.7|70785.9|70770.6|479
1591707900000|2020-06-09 13:05:00|70801.9|70781.9|70793.5|70783.5|70804.8|70789.8|70789.6|70774.5|511
1591708200000|2020-06-09 13:10:00|70792.6|70782.6|70785.5|70775.5|70809.1|70794.8|70783.3|70767|532
1591708500000|2020-06-09 13:15:00|70786|70776|70785.9|70775.9|70800.9|70787.5|70780.9|70766.6|546
1591708800000|2020-06-09 13:20:00|70786|70776|70793.8|70773.8|70796.7|70782.5|70777|70762.1|558
1591709100000|2020-06-09 13:25:00|70793.4|70773.4|70794.8|70774.8|70797.2|70782|70780.5|70766.1|529
1591709400000|2020-06-09 13:30:00|70794.9|70774.9|70801.7|70781.7|70810.3|70795.9|70782.3|70767.8|618
1591709700000|2020-06-09 13:35:00|70802.1|70782.1|70791.5|70781.5|70802.1|70786.8|70773.5|70758.3|693
1591710000000|2020-06-09 13:40:00|70791.9|70781.9|70772.6|70762.6|70800.3|70787.9|70766.2|70753|641
1591710300000|2020-06-09 13:45:00|70772.7|70762.7|70779.5|70769.5|70786.2|70772.7|70767.6|70752.6|660
1591710600000|2020-06-09 13:50:00|70779.3|70769.3|70777.3|70767.3|70788.9|70774.8|70764.6|70749.1|633
1591710900000|2020-06-09 13:55:00|70777.6|70767.6|70757.4|70737.4|70788.3|70774.2|70732.4|70715.2|700
1591711200000|2020-06-09 14:00:00|70758.1|70738.1|70759.3|70739.3|70776|70760.9|70752.8|70735.1|680
1591711500000|2020-06-09 14:05:00|70759.4|70739.4|70757.4|70747.4|70765.3|70750.1|70742.7|70725.7|647
1591711800000|2020-06-09 14:10:00|70757.3|70747.3|70763.6|70743.6|70779.8|70764|70757.3|70741.7|652
1591712100000|2020-06-09 14:15:00|70763.8|70743.8|70745.2|70735.2|70771.5|70754.9|70743.7|70730.2|676
1591712400000|2020-06-09 14:20:00|70745.4|70735.4|70745.7|70735.7|70756.7|70742.4|70740.5|70727.5|529
1591712700000|2020-06-09 14:25:00|70745.6|70735.6|70738.1|70728.1|70754.7|70737.9|70732.8|70715.5|621
1591713000000|2020-06-09 14:30:00|70737.7|70727.7|70781|70761|70782.9|70768.2|70737.7|70724.2|643
1591713300000|2020-06-09 14:35:00|70775.9|70765.9|70789.6|70769.6|70790.6|70775.6|70773.9|70757.3|595
1591713600000|2020-06-09 14:40:00|70789.5|70769.5|70776.6|70756.6|70789.5|70774|70765.8|70750.8|560
1591713900000|2020-06-09 14:45:00|70776.5|70756.5|70764.4|70744.4|70776.7|70762|70757.4|70741.3|575
1591714200000|2020-06-09 14:50:00|70764.7|70744.7|70748.1|70738.1|70765.2|70749.1|70746.1|70730.5|600
1591714500000|2020-06-09 14:55:00|70748|70738|70755.7|70745.7|70761.7|70747.4|70744|70728|600
1591714800000|2020-06-09 15:00:00|70756|70746|70752.2|70732.2|70764.5|70749.4|70743.9|70728.5|621
1591715100000|2020-06-09 15:05:00|70752.3|70732.3|70754.4|70734.4|70760.4|70745.4|70744.6|70728.3|564
1591715400000|2020-06-09 15:10:00|70754.5|70734.5|70762.9|70752.9|70770.9|70755.9|70747.6|70732.9|567
1591715700000|2020-06-09 15:15:00|70763.1|70753.1|70779.3|70759.3|70784.3|70770.1|70762.9|70747|549
1591716000000|2020-06-09 15:20:00|70779.2|70759.2|70750.8|70730.8|70779.2|70759.2|70744.2|70729.5|533
1591716300000|2020-06-09 15:25:00|70750.4|70730.4|70765.8|70745.8|70768.1|70752.7|70739.2|70724.4|599
1591716600000|2020-06-09 15:30:00|70761.4|70751.4|70769.7|70749.7|70774.6|70759.7|70756.6|70741.4|582
1591716900000|2020-06-09 15:35:00|70768.9|70748.9|70768.4|70748.4|70778.2|70763|70761.9|70746.8|515
1591717200000|2020-06-09 15:40:00|70768.5|70748.5|70779.1|70769.1|70784.5|70770|70763.4|70748.5|488
1591717500000|2020-06-09 15:45:00|70779.2|70769.2|70781.5|70771.5|70795.5|70779.7|70774.9|70760|557
1591717800000|2020-06-09 15:50:00|70781.4|70771.4|70782.9|70772.9|70788.7|70773.4|70765.5|70750.5|555
1591718100000|2020-06-09 15:55:00|70782.8|70772.8|70771.5|70761.5|70791.8|70777.1|70768.9|70754.1|517
1591718400000|2020-06-09 16:00:00|70771.9|70761.9|70785.5|70765.5|70785.5|70770.7|70768.2|70753.9|469
1591718700000|2020-06-09 16:05:00|70785.4|70765.4|70782.3|70762.3|70786.4|70771.5|70774.4|70760.1|431
1591719000000|2020-06-09 16:10:00|70777.9|70767.9|70776.1|70766.1|70783.6|70768.3|70774.7|70759.3|425
1591719300000|2020-06-09 16:15:00|70776.2|70766.2|70779.9|70769.9|70796|70779.8|70775|70760.6|425
1591719600000|2020-06-09 16:20:00|70779.5|70769.5|70776.2|70766.2|70787.2|70770.6|70774.4|70760.9|440
1591719900000|2020-06-09 16:25:00|70776.4|70766.4|70774.9|70754.9|70782.3|70767.7|70770|70754.3|386
1591720200000|2020-06-09 16:30:00|70775.8|70755.8|70778.7|70768.7|70785.2|70770.6|70774.8|70754.8|426
1591720500000|2020-06-09 16:35:00|70783.7|70763.7|70776|70766|70785.2|70770.4|70774.7|70760|354
1591720800000|2020-06-09 16:40:00|70775.9|70765.9|70769.9|70759.9|70784.2|70769.5|70768.1|70753.8|385
1591721100000|2020-06-09 16:45:00|70770.4|70760.4|70770.5|70760.5|70775.9|70760.7|70760.8|70746.5|388
1591721400000|2020-06-09 16:50:00|70770.4|70760.4|70759.1|70749.1|70772.7|70761.2|70758.5|70743.5|421
1591721700000|2020-06-09 16:55:00|70764.1|70744.1|70776.4|70756.4|70777.2|70761.9|70759.8|70744|382
1591722000000|2020-06-09 17:00:00|70776.7|70756.7|70782.7|70772.7|70787.7|70773|70771.8|70756.6|468
1591722300000|2020-06-09 17:05:00|70782.6|70772.6|70783.8|70773.8|70793.5|70779.2|70782|70766.4|373
1591722600000|2020-06-09 17:10:00|70788.6|70768.6|70793.4|70783.4|70798.5|70783.7|70782.1|70766.6|389
1591722900000|2020-06-09 17:15:00|70793.3|70783.3|70797|70777|70802.8|70788|70791|70776.5|348
1591723200000|2020-06-09 17:20:00|70796.7|70776.7|70795.7|70775.7|70800.7|70785.6|70789.6|70773.9|456
1591723500000|2020-06-09 17:25:00|70796.2|70776.2|70790.6|70770.6|70796.5|70781.6|70786.1|70768.1|480
1591723800000|2020-06-09 17:30:00|70790.7|70770.7|70786.8|70766.8|70794.4|70778.8|70784.7|70765.3|395
1591724100000|2020-06-09 17:35:00|70786.7|70766.7|70790.5|70770.5|70791.8|70776.4|70779.7|70762.8|410
1591724400000|2020-06-09 17:40:00|70790.6|70770.6|70784|70774|70792.3|70776.8|70783.5|70768.8|318
1591724700000|2020-06-09 17:45:00|70783.9|70773.9|70789.1|70769.1|70792.7|70777.9|70783.7|70768|294
1591725000000|2020-06-09 17:50:00|70789.2|70769.2|70784.6|70774.6|70791.3|70776.3|70776.5|70761.3|338
1591725300000|2020-06-09 17:55:00|70784.1|70774.1|70792.7|70772.7|70798.4|70783.3|70778.1|70763.2|389
1591725600000|2020-06-09 18:00:00|70787.7|70777.7|70792.2|70772.2|70804.6|70790|70787|70772.2|455
1591725900000|2020-06-09 18:05:00|70792.1|70772.1|70794.7|70774.7|70799.1|70783.8|70787.2|70770.6|409
1591726200000|2020-06-09 18:10:00|70794.6|70774.6|70782.9|70762.9|70794.9|70778.8|70779.7|70762.8|439
1591726500000|2020-06-09 18:15:00|70782.8|70762.8|70790.1|70770.1|70790.3|70774.5|70777.2|70762.3|431
1591726800000|2020-06-09 18:20:00|70784.8|70774.8|70783.1|70763.1|70794.2|70779.2|70779.2|70762.9|434
1591727100000|2020-06-09 18:25:00|70783.4|70763.4|70791.9|70771.9|70792|70775.1|70775.2|70760.6|362
1591727400000|2020-06-09 18:30:00|70791.8|70771.8|70784.3|70764.3|70795.3|70776.9|70775.8|70759.4|417
1591727700000|2020-06-09 18:35:00|70784.2|70764.2|70787.1|70767.1|70792.9|70777.6|70779.3|70762.9|359
1591728000000|2020-06-09 18:40:00|70787.2|70767.2|70782.8|70762.8|70789.9|70773.5|70777.7|70762.3|342
1591728300000|2020-06-09 18:45:00|70783.4|70763.4|70783.3|70763.3|70790.1|70774|70775.7|70760.7|399
1591728600000|2020-06-09 18:50:00|70783.1|70763.1|70783.2|70763.2|70787.9|70770.7|70774.8|70759.6|415
1591728900000|2020-06-09 18:55:00|70783.4|70763.4|70780.8|70760.8|70788.6|70773.1|70775.4|70759.8|463
1591729200000|2020-06-09 19:00:00|70781.2|70761.2|70783.7|70763.7|70786.7|70768|70775.1|70758.6|425
1591729500000|2020-06-09 19:05:00|70783.8|70763.8|70784.1|70764.1|70788.1|70772.4|70778.4|70762.8|322
1591729800000|2020-06-09 19:10:00|70784.3|70764.3|70781.2|70761.2|70786.5|70769.6|70777.9|70761.1|326
1591730100000|2020-06-09 19:15:00|70781.3|70761.3|70790.3|70770.3|70791.8|70775.7|70776.5|70759.4|334
1591730400000|2020-06-09 19:20:00|70790.2|70770.2|70786.1|70766.1|70790.2|70773|70778.6|70762.7|332
1591730700000|2020-06-09 19:25:00|70786|70766|70781|70761|70786|70768.3|70776|70760.9|285
1591731000000|2020-06-09 19:30:00|70781.8|70761.8|70789.8|70769.8|70790.3|70771.4|70773.5|70758.1|345
1591731300000|2020-06-09 19:35:00|70790.3|70770.3|70788.3|70768.3|70791.9|70774|70783|70768|315
1591731600000|2020-06-09 19:40:00|70789|70769|70789.4|70769.4|70790|70773.7|70782.7|70767.1|215
1591731900000|2020-06-09 19:45:00|70789.5|70769.5|70793.1|70773.1|70793.7|70778|70786.8|70769.2|356
1591732200000|2020-06-09 19:50:00|70793|70773|70793.3|70773.3|70795.1|70779.8|70788.7|70773|287
1591732500000|2020-06-09 19:55:00|70793.4|70773.4|70794.4|70774.4|70795.2|70775.2|70785.6|70765.6|328
1591732800000|2020-06-09 20:00:00|70794.3|70774.3|70791.8|70771.8|70794.5|70779.1|70789.1|70771.4|212
1591733100000|2020-06-09 20:05:00|70791.7|70771.7|70793.7|70773.7|70794.6|70774.6|70791.4|70771.4|220
1591733400000|2020-06-09 20:10:00|70793.8|70773.8|70797.1|70777.1|70797.7|70777.7|70793.1|70773.1|227
1591733700000|2020-06-09 20:15:00|70797.2|70777.2|70794.1|70774.1|70798|70778|70793.3|70773.3|213
1591734000000|2020-06-09 20:20:00|70794.2|70774.2|70800.3|70780.3|70801|70781|70793.4|70773.4|212
1591734300000|2020-06-09 20:25:00|70800.2|70780.2|70800.8|70780.8|70801.1|70781.1|70799.5|70779.5|261
1591734600000|2020-06-09 20:30:00|70800.5|70780.5|70799.2|70779.2|70801.1|70781.1|70798.4|70778.4|271
1591734900000|2020-06-09 20:35:00|70799.6|70779.6|70800.7|70780.7|70801.8|70781.8|70798.9|70778.9|253
1591735200000|2020-06-09 20:40:00|70800.6|70780.6|70799.6|70779.6|70800.7|70780.7|70798.5|70778.5|279
1591735500000|2020-06-09 20:45:00|70799.3|70779.3|70799.8|70779.8|70802.1|70782.1|70798.9|70778.9|215
1591735800000|2020-06-09 20:50:00|70799.4|70779.4|70799.7|70779.7|70801|70781|70798|70778|172
1591736100000|2020-06-09 20:55:00|70799.9|70779.9|70795.1|70740.3|70812.6|70783.4|70787.5|70735.7|291
1591736400000|2020-06-09 21:00:00|70807|70740.7|70791.4|70749.9|70808.8|70749.9|70791.4|70734.6|52
1591736700000|2020-06-09 21:05:00|70796.7|70722.2|70804.5|70747.5|70811.3|70757|70793.8|70722.2|78
1591737000000|2020-06-09 21:10:00|70807.8|70747.8|70794.3|70756.9|70809.3|70763.7|70783.7|70746.6|103
1591737300000|2020-06-09 21:15:00|70799.5|70749.2|70795.8|70758|70811.4|70772.5|70788.2|70745.7|115
1591737600000|2020-06-09 21:20:00|70796.6|70751.8|70794.4|70758.9|70808.5|70770.9|70788.2|70745.2|120
1591737900000|2020-06-09 21:25:00|70795.6|70754.2|70795.4|70754.7|70800.5|70768.9|70788.2|70748.9|59
1591738200000|2020-06-09 21:30:00|70794.4|70756.9|70796.9|70756.4|70805.2|70768.6|70788.6|70750.7|85
1591738500000|2020-06-09 21:35:00|70797.9|70755.4|70795.5|70757.8|70800.3|70757.8|70795.2|70754.1|45
1591738800000|2020-06-09 21:40:00|70797.9|70755.9|70796.1|70757.8|70801|70757.8|70794.8|70751.6|47
1591739100000|2020-06-09 21:45:00|70797.5|70755|70801.3|70757.8|70802.9|70769|70788.7|70750.9|65
1591739400000|2020-06-09 21:50:00|70798.9|70755.3|70798|70757.7|70804.2|70764.4|70795.6|70751|92
1591739700000|2020-06-09 21:55:00|70797.6|70753.6|70798.8|70757.6|70803.1|70777.4|70789|70752.5|130
1591740000000|2020-06-09 22:00:00|70797|70757.7|70801.5|70755.2|70803.2|70766.2|70794.1|70752.9|149
1591740300000|2020-06-09 22:05:00|70801.4|70758.4|70797.5|70758.5|70801.5|70770.6|70789.4|70753.4|151
1591740600000|2020-06-09 22:10:00|70797.1|70759.8|70800.3|70754.8|70800.3|70764.8|70796.2|70754.6|98
1591740900000|2020-06-09 22:15:00|70800.2|70755|70797|70760|70800.4|70761.5|70793.7|70755|100
1591741200000|2020-06-09 22:20:00|70796.8|70760.1|70797.3|70757.9|70799.3|70767.7|70785.8|70756.2|99
1591741500000|2020-06-09 22:25:00|70797.5|70758|70797.5|70758.2|70799|70769.2|70787.5|70756.1|110
1591741800000|2020-06-09 22:30:00|70795|70761.9|70795.8|70761.1|70799.9|70769.7|70785.8|70757|265
1591742100000|2020-06-09 22:35:00|70795.4|70761.7|70793|70761.8|70798.2|70773.1|70785.7|70758.1|616
1591742400000|2020-06-09 22:40:00|70792.9|70761.6|70788.3|70768.3|70794.7|70770.7|70783.8|70760|500
1591742700000|2020-06-09 22:45:00|70787.6|70767.6|70785.6|70765.6|70789.1|70769.1|70783.2|70763.2|348
1591743000000|2020-06-09 22:50:00|70785.3|70765.3|70784.1|70764.1|70789.3|70769.3|70781.4|70761.4|383
1591743300000|2020-06-09 22:55:00|70784.2|70764.2|70780.7|70760.7|70791|70765.8|70780.1|70760.1|301
1591743600000|2020-06-09 23:00:00|70781.5|70761.5|70796.7|70776.7|70803.6|70783.6|70780.1|70760.1|380
1591743900000|2020-06-09 23:05:00|70796.8|70776.8|70796.6|70776.6|70799.4|70779.4|70794.9|70774.9|159
1591744200000|2020-06-09 23:10:00|70797|70777|70796.6|70776.6|70799.8|70779.8|70794.7|70774.7|222
1591744500000|2020-06-09 23:15:00|70797.2|70777.2|70799.5|70779.5|70799.8|70779.8|70795.4|70775.4|311
1591744800000|2020-06-09 23:20:00|70800|70780|70799.3|70779.3|70800|70780|70796.9|70776.9|203
1591745100000|2020-06-09 23:25:00|70800|70780|70801.8|70781.8|70803.9|70783.9|70797.4|70777.4|338
1591745400000|2020-06-09 23:30:00|70801.9|70781.9|70804.9|70784.9|70807.6|70787.6|70801.4|70781.4|293
1591745700000|2020-06-09 23:35:00|70804.2|70784.2|70800.7|70780.7|70807.4|70787.4|70797.4|70777.4|235
1591746000000|2020-06-09 23:40:00|70800.5|70780.5|70802.6|70782.6|70804.5|70784.5|70798.4|70778.4|294
1591746300000|2020-06-09 23:45:00|70802|70782|70803.2|70783.2|70806.6|70786.6|70802|70782|223
1591746600000|2020-06-09 23:50:00|70803.4|70783.4|70802.5|70782.5|70806.2|70786.2|70800.6|70780.6|324
1591746900000|2020-06-09 23:55:00|70802.1|70782.1|70803.2|70783.2|70804.4|70784.4|70798.2|70778.2|342
1591747200000|2020-06-10 00:00:00|70803.6|70783.6|70813.2|70793.2|70814.2|70794.2|70799.9|70779.9|424
1591747500000|2020-06-10 00:05:00|70813.3|70793.3|70819.1|70799.1|70838|70818|70812.6|70792.6|670
1591747800000|2020-06-10 00:10:00|70819.4|70799.4|70827.8|70807.8|70829.5|70809.5|70817.1|70797.1|565
1591748100000|2020-06-10 00:15:00|70828|70808|70807.8|70787.8|70829|70809|70807.4|70787.4|520
1591748400000|2020-06-10 00:20:00|70807.9|70787.9|70805.7|70785.7|70808.1|70788.1|70797.7|70777.7|411
1591748700000|2020-06-10 00:25:00|70805.6|70785.6|70811|70791|70813.4|70793.4|70805.6|70785.6|326
1591749000000|2020-06-10 00:30:00|70810.7|70790.7|70811.7|70791.7|70825.7|70805.7|70806.6|70786.6|464
1591749300000|2020-06-10 00:35:00|70811.5|70791.5|70807.8|70787.8|70811.8|70791.8|70806.1|70786.1|370
1591749600000|2020-06-10 00:40:00|70807.5|70787.5|70813.2|70793.2|70815.2|70795.2|70806.2|70786.2|427
1591749900000|2020-06-10 00:45:00|70813.1|70793.1|70806.6|70786.6|70813.1|70798.3|70804.3|70784.3|335
1591750200000|2020-06-10 00:50:00|70806.5|70786.5|70794.3|70774.3|70813.4|70793.4|70793.6|70773.6|527
1591750500000|2020-06-10 00:55:00|70795.5|70775.5|70803.6|70783.6|70812.3|70792.3|70792.4|70772.4|474
1591750800000|2020-06-10 01:00:00|70804.4|70784.4|70810|70790|70822.5|70802.5|70804.4|70784.4|585
1591751100000|2020-06-10 01:05:00|70809.5|70789.5|70791.3|70771.3|70810.1|70790.1|70788|70768|573
1591751400000|2020-06-10 01:10:00|70791.1|70771.1|70779.9|70759.9|70792.8|70772.8|70773.5|70753.5|613
1591751700000|2020-06-10 01:15:00|70779.3|70759.3|70781.8|70761.8|70783.1|70763.1|70772.3|70752.3|546
1591752000000|2020-06-10 01:20:00|70782.2|70762.2|70777.3|70767.3|70794.3|70778.7|70770.7|70753.7|526
1591752300000|2020-06-10 01:25:00|70777.2|70767.2|70771.4|70751.4|70786.9|70771.6|70765.9|70745.9|494
1591752600000|2020-06-10 01:30:00|70771.2|70751.2|70796.6|70776.6|70801.1|70781.1|70761.3|70746.4|593
1591752900000|2020-06-10 01:35:00|70798.1|70778.1|70820.1|70800.1|70825.1|70810.3|70793.6|70775.9|654
1591753200000|2020-06-10 01:40:00|70820|70800|70812.3|70802.3|70820.2|70805.4|70792.8|70777.4|564
1591753500000|2020-06-10 01:45:00|70815.1|70795.1|70788|70778|70821.8|70807.8|70779|70764.3|661
1591753800000|2020-06-10 01:50:00|70788.1|70778.1|70776|70766|70796.6|70779.9|70774|70759.8|642
1591754100000|2020-06-10 01:55:00|70775.8|70765.8|70763.8|70753.8|70780.1|70765.8|70756.7|70742.7|610
1591754400000|2020-06-10 02:00:00|70763.6|70753.6|70740.8|70730.8|70775.2|70764.6|70740.8|70729|614
1591754700000|2020-06-10 02:05:00|70745.3|70725.3|70751.2|70731.2|70753.7|70738.1|70731.4|70719.7|611
1591755000000|2020-06-10 02:10:00|70751.4|70731.4|70741|70731|70755.4|70740.8|70736|70722.7|536
1591755300000|2020-06-10 02:15:00|70740.8|70730.8|70707.8|70687.8|70741.3|70730.8|70695|70681.2|621
1591755600000|2020-06-10 02:20:00|70707.7|70687.7|70681|70671|70714|70699|70675.2|70663.1|654
1591755900000|2020-06-10 02:25:00|70681.1|70671.1|70700.7|70690.7|70707.5|70692.9|70664.2|70650.7|654
1591756200000|2020-06-10 02:30:00|70701.2|70691.2|70708.4|70688.4|70711.2|70696.4|70688.5|70674|566
1591756500000|2020-06-10 02:35:00|70707|70697|70714.9|70704.9|70724.5|70711.8|70701.8|70687.2|616
1591756800000|2020-06-10 02:40:00|70716|70706|70712|70702|70721.5|70707.8|70705.8|70691.2|485
1591757100000|2020-06-10 02:45:00|70711.6|70701.6|70704.7|70684.7|70716.8|70702.2|70692.9|70679.9|582
1591757400000|2020-06-10 02:50:00|70704.9|70684.9|70710.8|70690.8|70716.7|70700.2|70699|70683.6|502
1591757700000|2020-06-10 02:55:00|70711.8|70691.8|70707.4|70687.4|70711.8|70695.6|70686.5|70672.7|568
1591758000000|2020-06-10 03:00:00|70707|70687|70690.9|70680.9|70715.5|70700.3|70690.5|70677.7|564
1591758300000|2020-06-10 03:05:00|70690.7|70680.7|70716|70696|70716|70700.9|70690.1|70676.2|481
1591758600000|2020-06-10 03:10:00|70716.1|70696.1|70713.7|70693.7|70719|70703.7|70703.6|70688.8|576
1591758900000|2020-06-10 03:15:00|70713.6|70693.6|70705.1|70695.1|70715.5|70700.6|70703.6|70688.5|491
1591759200000|2020-06-10 03:20:00|70705.2|70695.2|70707.5|70697.5|70713.6|70698.9|70695.3|70680.2|486
1591759500000|2020-06-10 03:25:00|70707.6|70697.6|70700.7|70690.7|70719.2|70704|70700|70690|456
1591759800000|2020-06-10 03:30:00|70701.2|70691.2|70691.5|70681.5|70703.8|70692.7|70691.2|70677|484
1591760100000|2020-06-10 03:35:00|70691.6|70681.6|70686.9|70676.9|70698.3|70684.1|70671.5|70661.5|468
1591760400000|2020-06-10 03:40:00|70686.7|70676.7|70686.9|70676.9|70694.5|70683.3|70679.3|70669.3|507
1591760700000|2020-06-10 03:45:00|70687|70677|70688.1|70678.1|70699.6|70686.2|70686.1|70673.1|406
1591761000000|2020-06-10 03:50:00|70688|70678|70694.4|70684.4|70701.2|70691.2|70687.2|70677.2|427
1591761300000|2020-06-10 03:55:00|70694.3|70684.3|70693.3|70683.3|70699.5|70686|70683.4|70671.5|477
1591761600000|2020-06-10 04:00:00|70693.1|70683.1|70691.1|70681.1|70703.9|70691|70690.8|70676|462
1591761900000|2020-06-10 04:05:00|70689.9|70679.9|70704.5|70694.5|70716.8|70701.5|70689.4|70676.4|462
1591762200000|2020-06-10 04:10:00|70705.1|70695.1|70707|70687|70715.5|70701.6|70700.5|70687|484
1591762500000|2020-06-10 04:15:00|70706.9|70686.9|70704|70694|70709.5|70698.2|70701.2|70686.9|360
1591762800000|2020-06-10 04:20:00|70703.9|70693.9|70711.4|70701.4|70717.7|70704|70702.5|70692.4|377
1591763100000|2020-06-10 04:25:00|70711.8|70701.8|70704.8|70694.8|70713.5|70701.8|70702.8|70690.3|333
1591763400000|2020-06-10 04:30:00|70704.9|70694.9|70691.6|70681.6|70704.9|70694.9|70688.7|70674.1|509
1591763700000|2020-06-10 04:35:00|70692.2|70682.2|70698.4|70688.4|70704.1|70689.3|70692.2|70678.6|366
1591764000000|2020-06-10 04:40:00|70698.6|70688.6|70700.5|70690.5|70706.1|70691.2|70695.9|70681.1|428
1591764300000|2020-06-10 04:45:00|70700.4|70690.4|70695.6|70685.6|70707.5|70693.9|70692.9|70678.6|402
1591764600000|2020-06-10 04:50:00|70695.5|70685.5|70685.5|70675.5|70697.3|70685.9|70683.2|70671|374
1591764900000|2020-06-10 04:55:00|70685.4|70675.4|70684.8|70674.8|70695.3|70680|70683.6|70669.8|329
1591765200000|2020-06-10 05:00:00|70685.3|70675.3|70685.3|70665.3|70690.1|70675.6|70676.5|70663.4|425
1591765500000|2020-06-10 05:05:00|70685.6|70665.6|70669.2|70659.2|70687.6|70672.8|70668.9|70655.8|441
1591765800000|2020-06-10 05:10:00|70668.2|70658.2|70679.3|70669.3|70683.5|70669.6|70667.4|70657.4|359
1591766100000|2020-06-10 05:15:00|70679.4|70669.4|70669.5|70659.5|70686.9|70673.1|70668.4|70655|347
1591766400000|2020-06-10 05:20:00|70669.3|70659.3|70647.1|70627.1|70672.3|70659.4|70637.8|70622.7|633
1591766700000|2020-06-10 05:25:00|70647.6|70627.6|70646.6|70626.6|70658.6|70642.4|70636.4|70616.4|616
1591767000000|2020-06-10 05:30:00|70646.3|70626.3|70648|70628|70657.4|70641|70641.2|70625|570
1591767300000|2020-06-10 05:35:00|70648.1|70628.1|70633.4|70613.4|70649.2|70632.4|70627.4|70612.2|535
1591767600000|2020-06-10 05:40:00|70633.5|70613.5|70632.9|70612.9|70641|70625.8|70625|70609.7|563
1591767900000|2020-06-10 05:45:00|70633.3|70613.3|70648.7|70628.7|70651.6|70637.9|70626.1|70610.9|558
1591768200000|2020-06-10 05:50:00|70648.6|70628.6|70662.1|70642.1|70663.9|70648.8|70638.8|70622.3|558
1591768500000|2020-06-10 05:55:00|70662|70642|70660.1|70650.1|70677.8|70662.9|70647.9|70633.1|637
1591768800000|2020-06-10 06:00:00|70659.9|70649.9|70644.3|70634.3|70665.6|70651|70633.1|70618.2|636
1591769100000|2020-06-10 06:05:00|70644.4|70634.4|70648.7|70638.7|70662.3|70647.1|70644.1|70631.1|520
1591769400000|2020-06-10 06:10:00|70648.8|70638.8|70659.8|70649.8|70670.1|70655.2|70639.5|70625.2|525
1591769700000|2020-06-10 06:15:00|70659.5|70649.5|70653.8|70643.8|70667.2|70653.2|70633.2|70623.2|537
1591770000000|2020-06-10 06:20:00|70653.6|70643.6|70664.6|70644.6|70666.7|70652.7|70647.2|70634.4|526
1591770300000|2020-06-10 06:25:00|70659.4|70649.4|70676.4|70666.4|70682.1|70671|70656.6|70643.7|535
1591770600000|2020-06-10 06:30:00|70676.3|70666.3|70680|70670|70687.1|70673.4|70665.3|70654.2|538
1591770900000|2020-06-10 06:35:00|70679.5|70669.5|70697.6|70687.6|70697.6|70687.6|70676.4|70666.4|499
1591771200000|2020-06-10 06:40:00|70697.4|70687.4|70701.8|70691.8|70706.8|70695.5|70692.7|70679.6|530
1591771500000|2020-06-10 06:45:00|70702.1|70692.1|70685.1|70675.1|70703|70693|70675.4|70662.2|514
1591771800000|2020-06-10 06:50:00|70685.6|70675.6|70695.7|70685.7|70701.9|70691.9|70685.6|70674.6|499
1591772100000|2020-06-10 06:55:00|70694.7|70684.7|70699.4|70689.4|70701.3|70691.3|70685.9|70675.9|558
1591772400000|2020-06-10 07:00:00|70699.5|70689.5|70683.9|70673.9|70708.4|70694.2|70682.5|70672.5|612
1591772700000|2020-06-10 07:05:00|70683.7|70673.7|70663.6|70653.6|70683.8|70673.8|70661.5|70647.5|560
1591773000000|2020-06-10 07:10:00|70663.4|70653.4|70665.3|70655.3|70676|70666|70660.4|70647.9|576
1591773300000|2020-06-10 07:15:00|70665.4|70655.4|70658.3|70648.3|70669.9|70659.2|70649|70639|588
1591773600000|2020-06-10 07:20:00|70658.4|70648.4|70686.9|70676.9|70688.9|70678.9|70657.4|70647.4|576
1591773900000|2020-06-10 07:25:00|70687.1|70677.1|70676.4|70666.4|70688|70678|70675.7|70665.7|496
1591774200000|2020-06-10 07:30:00|70676.7|70666.7|70688.4|70678.4|70695.6|70685.6|70676.5|70666.5|571
1591774500000|2020-06-10 07:35:00|70689.2|70679.2|70691.9|70681.9|70697.5|70687.5|70688.1|70678.1|451
1591774800000|2020-06-10 07:40:00|70692|70682|70691.1|70681.1|70694.8|70684.8|70683.4|70673.4|483
1591775100000|2020-06-10 07:45:00|70691.3|70681.3|70687.6|70677.6|70702.1|70692.1|70687.4|70677.4|463
1591775400000|2020-06-10 07:50:00|70686.3|70676.3|70679.2|70669.2|70686.8|70676.8|70668.3|70658.3|462
1591775700000|2020-06-10 07:55:00|70679.1|70669.1|70684.1|70674.1|70706.3|70693.1|70678.7|70668.7|582
1591776000000|2020-06-10 08:00:00|70684.8|70674.8|70682.4|70672.4|70692.5|70682.5|70677.6|70662.9|549
1591776300000|2020-06-10 08:05:00|70682.5|70672.5|70678.3|70668.3|70690|70678.4|70676.5|70666.5|475
1591776600000|2020-06-10 08:10:00|70678.8|70668.8|70648.8|70638.8|70680.8|70670.8|70647.5|70633.5|566
1591776900000|2020-06-10 08:15:00|70648.2|70638.2|70643|70633|70654.8|70642.6|70641.1|70627.2|547
1591777200000|2020-06-10 08:20:00|70642.5|70632.5|70644.2|70634.2|70659.5|70649.5|70631.3|70615.8|540
1591777500000|2020-06-10 08:25:00|70645|70635|70643.1|70633.1|70646.1|70636.1|70629.3|70619.3|543
1591777800000|2020-06-10 08:30:00|70643.3|70633.3|70636.9|70626.9|70649.4|70639.4|70633.3|70622.2|486
1591778100000|2020-06-10 08:35:00|70637.7|70627.7|70606.6|70586.6|70639.2|70629.2|70606.6|70586.6|545
1591778400000|2020-06-10 08:40:00|70601.4|70591.4|70615.2|70605.2|70616.9|70606.9|70596.4|70585|537
1591778700000|2020-06-10 08:45:00|70615.1|70605.1|70607.5|70597.5|70623.8|70612.2|70605.1|70595.1|466
1591779000000|2020-06-10 08:50:00|70607.2|70597.2|70615.5|70605.5|70620.7|70610.7|70606.2|70594.4|460
1591779300000|2020-06-10 08:55:00|70615.6|70605.6|70628.3|70618.3|70629|70618.3|70615.6|70605.6|543
1591779600000|2020-06-10 09:00:00|70628.1|70618.1|70645.3|70635.3|70650.9|70636|70623.1|70613.1|560
1591779900000|2020-06-10 09:05:00|70645.1|70635.1|70634|70624|70646.6|70636.6|70631.5|70621.5|503
1591780200000|2020-06-10 09:10:00|70634.2|70624.2|70635|70625|70639.6|70627.5|70623.7|70613.7|430
1591780500000|2020-06-10 09:15:00|70636.5|70626.5|70638.4|70628.4|70643.4|70631.5|70628.4|70614.8|515
1591780800000|2020-06-10 09:20:00|70638.6|70628.6|70636.2|70626.2|70641.8|70630.2|70632.6|70620.7|473
1591781100000|2020-06-10 09:25:00|70636.1|70626.1|70643.9|70633.9|70648.7|70638.7|70635.5|70625.5|523
1591781400000|2020-06-10 09:30:00|70643.7|70633.7|70630|70620|70644.8|70634.8|70629|70614.9|483
1591781700000|2020-06-10 09:35:00|70630.1|70620.1|70640.4|70630.4|70645.3|70635.1|70629.9|70619.9|473
1591782000000|2020-06-10 09:40:00|70640.5|70630.5|70636.2|70626.2|70647.6|70637.6|70633.9|70623.8|431
1591782300000|2020-06-10 09:45:00|70636.8|70626.8|70643.2|70633.2|70652.7|70637.8|70633|70620.1|486
1591782600000|2020-06-10 09:50:00|70643.3|70633.3|70647.8|70637.8|70656.5|70643.1|70641.9|70627.4|462
1591782900000|2020-06-10 09:55:00|70648.3|70638.3|70637.5|70627.5|70662.2|70646.9|70631.3|70617.6|515
1591783200000|2020-06-10 10:00:00|70638.1|70628.1|70641.3|70621.3|70646.1|70630.8|70628|70613.2|478
1591783500000|2020-06-10 10:05:00|70641.1|70621.1|70630.2|70620.2|70643.3|70627|70628.6|70613.7|300
1591783800000|2020-06-10 10:10:00|70630.3|70620.3|70636.8|70626.8|70640.4|70626.9|70623.7|70609.6|375
1591784100000|2020-06-10 10:15:00|70640.4|70630.4|70638.5|70628.5|70649.3|70630.8|70624.9|70611.7|496
1591784400000|2020-06-10 10:20:00|70638.4|70628.4|70629.6|70619.6|70643.8|70628.7|70628|70611.9|399
1591784700000|2020-06-10 10:25:00|70629.7|70619.7|70630.4|70620.4|70636.3|70623.3|70625.2|70610.9|441
1591785000000|2020-06-10 10:30:00|70630.6|70620.6|70621.8|70611.8|70633.7|70620.6|70613|70598.2|416
1591785300000|2020-06-10 10:35:00|70621.9|70611.9|70621.6|70611.6|70629.4|70615.2|70611.9|70599|396
1591785600000|2020-06-10 10:40:00|70621.5|70611.5|70602.2|70592.2|70627.3|70612.9|70602|70588.9|399
1591785900000|2020-06-10 10:45:00|70602.1|70592.1|70611.2|70601.2|70616.5|70602.3|70596.6|70586.6|464
1591786200000|2020-06-10 10:50:00|70611.7|70601.7|70595.5|70585.5|70613.2|70603.2|70593.2|70578.9|398
1591786500000|2020-06-10 10:55:00|70593.6|70583.6|70587.3|70577.3|70605.1|70591.2|70584.5|70569.3|406
1591786800000|2020-06-10 11:00:00|70587.9|70577.9|70591.6|70571.6|70596.3|70581.1|70582.9|70569.3|394
1591787100000|2020-06-10 11:05:00|70591.7|70571.7|70576.5|70556.5|70592|70576.3|70567.8|70555.2|449
1591787400000|2020-06-10 11:10:00|70576.3|70556.3|70576.5|70556.5|70579.6|70566.3|70561.3|70545.8|530
1591787700000|2020-06-10 11:15:00|70570.9|70560.9|70562.8|70552.8|70580.7|70564.5|70561.9|70546.9|477
1591788000000|2020-06-10 11:20:00|70562.4|70552.4|70560.2|70550.2|70576.9|70561.1|70553.6|70543.6|611
1591788300000|2020-06-10 11:25:00|70560.4|70550.4|70571.1|70561.1|70581.5|70567.3|70552.1|70535.8|582
1591788600000|2020-06-10 11:30:00|70571.2|70561.2|70565.7|70555.7|70576.4|70562.5|70562|70548|464
1591788900000|2020-06-10 11:35:00|70566.3|70556.3|70540.1|70530.1|70571.6|70557.7|70540|70525.5|458
1591789200000|2020-06-10 11:40:00|70540.2|70530.2|70555.5|70535.5|70556.6|70542.3|70538.8|70525|428
1591789500000|2020-06-10 11:45:00|70555.6|70535.6|70545.7|70525.7|70555.9|70540.2|70537.2|70522.9|525
1591789800000|2020-06-10 11:50:00|70545.9|70525.9|70539.8|70529.8|70553.3|70537.3|70538.3|70523.5|466
1591790100000|2020-06-10 11:55:00|70539.5|70529.5|70554.1|70534.1|70554.6|70538.9|70529|70515.6|528
1591790400000|2020-06-10 12:00:00|70554|70534|70544.7|70534.7|70558.1|70543.3|70543.4|70529.4|577
1591790700000|2020-06-10 12:05:00|70550.5|70530.5|70539.9|70529.9|70556.9|70543.1|70535.1|70521.4|534
1591791000000|2020-06-10 12:10:00|70539.7|70529.7|70531.2|70521.2|70543.3|70530.6|70523.8|70511.4|574
1591791300000|2020-06-10 12:15:00|70531.1|70521.1|70530.9|70520.9|70541.2|70526.5|70526.4|70512.9|472
1591791600000|2020-06-10 12:20:00|70530.7|70520.7|70528.2|70518.2|70536.1|70522.9|70522.6|70512.6|404
1591791900000|2020-06-10 12:25:00|70528.3|70518.3|70551.4|70531.4|70551.5|70531.5|70523.5|70511.8|477
1591792200000|2020-06-10 12:30:00|70551.3|70531.3|70548.7|70528.7|70561.6|70541.6|70539.1|70519.7|593
1591792500000|2020-06-10 12:35:00|70543.1|70533.1|70545.5|70535.5|70557.4|70543|70539.5|70526.3|503
1591792800000|2020-06-10 12:40:00|70545.3|70535.3|70547.8|70537.8|70560|70545.3|70540.5|70526.9|587
1591793100000|2020-06-10 12:45:00|70548|70538|70548.6|70528.6|70558.2|70542.3|70540.6|70526.1|581
1591793400000|2020-06-10 12:50:00|70548.4|70528.4|70543.8|70533.8|70554.9|70540|70541.5|70523.1|558
1591793700000|2020-06-10 12:55:00|70543.6|70533.6|70544.1|70534.1|70553.3|70537.5|70535.3|70525|530
1591794000000|2020-06-10 13:00:00|70543.5|70533.5|70530.9|70520.9|70545|70534.3|70516.3|70504.6|631
1591794300000|2020-06-10 13:05:00|70530.8|70520.8|70534.4|70524.4|70535.6|70525.1|70525.1|70510.9|513
1591794600000|2020-06-10 13:10:00|70534.5|70524.5|70544.2|70534.2|70554|70539.8|70534.1|70524.1|530
1591794900000|2020-06-10 13:15:00|70544.1|70534.1|70554.1|70544.1|70554.3|70544.3|70542.2|70527.5|431
1591795200000|2020-06-10 13:20:00|70553.9|70543.9|70589.5|70569.5|70599.2|70584.6|70548.3|70533.2|572
1591795500000|2020-06-10 13:25:00|70589.3|70569.3|70574.1|70554.1|70593.1|70576.7|70565.3|70546.3|565
1591795800000|2020-06-10 13:30:00|70573.6|70553.6|70583.1|70573.1|70586.6|70573.3|70559.9|70543.9|635
1591796100000|2020-06-10 13:35:00|70588.3|70568.3|70597.7|70587.7|70602.4|70589.2|70581.3|70566.5|612
1591796400000|2020-06-10 13:40:00|70597.8|70587.8|70599.6|70589.6|70613.2|70600.6|70593.9|70579.2|643
1591796700000|2020-06-10 13:45:00|70599.3|70589.3|70573.7|70563.7|70607.4|70596.2|70573.7|70559.8|651
1591797000000|2020-06-10 13:50:00|70573.9|70563.9|70584.8|70574.8|70600.3|70583.9|70573.1|70556.2|633
1591797300000|2020-06-10 13:55:00|70584.9|70574.9|70560.9|70550.9|70590.4|70575.7|70551.2|70536.5|668
1591797600000|2020-06-10 14:00:00|70561.1|70551.1|70593.4|70573.4|70594.3|70574.7|70559.1|70544.3|621
1591797900000|2020-06-10 14:05:00|70593.3|70573.3|70576.4|70566.4|70600.3|70584.2|70575.9|70565.9|594
1591798200000|2020-06-10 14:10:00|70576.5|70566.5|70596|70586|70599.3|70588.2|70576.5|70563.3|588
1591798500000|2020-06-10 14:15:00|70595.9|70585.9|70575.8|70565.8|70598.6|70586|70568.1|70553.5|627
1591798800000|2020-06-10 14:20:00|70580.9|70560.9|70574.9|70564.9|70588.4|70574.6|70566.1|70551.3|607
1591799100000|2020-06-10 14:25:00|70575.1|70565.1|70569.1|70549.1|70581.3|70567.9|70560.2|70545.4|563
1591799400000|2020-06-10 14:30:00|70569.7|70549.7|70569.9|70559.9|70584.5|70569.5|70561.3|70546.6|600
1591799700000|2020-06-10 14:35:00|70570.1|70560.1|70573.3|70563.3|70575.9|70564.3|70561.7|70547.3|532
1591800000000|2020-06-10 14:40:00|70573.4|70563.4|70567.6|70557.6|70578|70563.5|70562.3|70549.8|553
1591800300000|2020-06-10 14:45:00|70573|70553|70580.1|70570.1|70587.7|70572.2|70556.9|70542.7|613
1591800600000|2020-06-10 14:50:00|70580|70570|70581.6|70561.6|70593.4|70579|70574.6|70560.3|621
1591800900000|2020-06-10 14:55:00|70576.1|70566.1|70586.8|70576.8|70592.6|70578|70572.9|70559.6|647
1591801200000|2020-06-10 15:00:00|70586.7|70576.7|70592.4|70582.4|70600.6|70585.3|70573.4|70558.2|646
1591801500000|2020-06-10 15:05:00|70592.2|70582.2|70573.7|70563.7|70598.2|70583|70571.3|70556.6|572
1591801800000|2020-06-10 15:10:00|70573.9|70563.9|70566.8|70556.8|70583.9|70570.9|70566.8|70553.2|529
1591802100000|2020-06-10 15:15:00|70567.1|70557.1|70561.9|70551.9|70575.4|70563.4|70560.7|70547.5|557
1591802400000|2020-06-10 15:20:00|70562|70552|70570.4|70560.4|70572.9|70560.6|70557.7|70544.1|551
1591802700000|2020-06-10 15:25:00|70570|70560|70562.9|70552.9|70574|70560.3|70557.6|70544.1|547
1591803000000|2020-06-10 15:30:00|70563.1|70553.1|70574.4|70564.4|70578.4|70564.4|70558.7|70543.3|541
1591803300000|2020-06-10 15:35:00|70574.7|70564.7|70567.7|70547.7|70580.8|70565.8|70561.2|70546.2|523
1591803600000|2020-06-10 15:40:00|70567.6|70547.6|70553|70533|70567.8|70552.9|70544.2|70533|500
1591803900000|2020-06-10 15:45:00|70547.5|70537.5|70547.8|70537.8|70561.2|70546.4|70542.4|70527.5|504
1591804200000|2020-06-10 15:50:00|70547.7|70537.7|70524.3|70514.3|70553.6|70538.6|70522.7|70512.4|490
1591804500000|2020-06-10 15:55:00|70524.2|70514.2|70533.7|70523.7|70537.6|70527.6|70522.4|70511.8|493
1591804800000|2020-06-10 16:00:00|70533.9|70523.9|70527|70517|70540.8|70526.5|70525.5|70511.9|458
1591805100000|2020-06-10 16:05:00|70526.9|70516.9|70539.9|70529.9|70545.9|70531.9|70526.9|70513.1|549
1591805400000|2020-06-10 16:10:00|70539.7|70529.7|70538.6|70528.6|70561.3|70546.9|70532.7|70518.9|469
1591805700000|2020-06-10 16:15:00|70537.9|70527.9|70517.8|70507.8|70544.8|70530|70517.7|70503.5|546
1591806000000|2020-06-10 16:20:00|70517.9|70507.9|70513.2|70503.2|70529.3|70514.3|70511.3|70497.8|461
1591806300000|2020-06-10 16:25:00|70513.4|70503.4|70519.6|70509.6|70523.1|70509.6|70511.7|70497.9|365
1591806600000|2020-06-10 16:30:00|70519.8|70509.8|70532.9|70522.9|70543.2|70528.7|70514|70499.2|463
1591806900000|2020-06-10 16:35:00|70532.7|70522.7|70523.6|70513.6|70543.6|70529.7|70523.3|70508.2|455
1591807200000|2020-06-10 16:40:00|70523.7|70513.7|70520.6|70510.6|70532.4|70517.3|70518.6|70505.6|414
1591807500000|2020-06-10 16:45:00|70521.8|70511.8|70512.8|70502.8|70528.1|70515.2|70509.9|70495|415
1591807800000|2020-06-10 16:50:00|70512.9|70502.9|70517.1|70507.1|70521.5|70507.5|70512.8|70499.1|309
1591808100000|2020-06-10 16:55:00|70517|70507|70520.6|70510.6|70521.2|70511.2|70514.6|70501.1|329
1591808400000|2020-06-10 17:00:00|70521.9|70511.9|70525.5|70505.5|70534.6|70518.9|70518.9|70504.4|424
1591808700000|2020-06-10 17:05:00|70525.6|70505.6|70515.8|70505.8|70527.8|70513.3|70515.3|70503.4|341
1591809000000|2020-06-10 17:10:00|70521|70501|70511.9|70501.9|70524|70510.3|70511.2|70497.5|434
1591809300000|2020-06-10 17:15:00|70512|70502|70514.5|70504.5|70520.9|70506.4|70511|70496.5|329
1591809600000|2020-06-10 17:20:00|70514.3|70504.3|70522.7|70512.7|70525.2|70515.2|70513.3|70498|402
1591809900000|2020-06-10 17:25:00|70522.5|70512.5|70516.3|70506.3|70525.5|70512.5|70512.3|70497.1|418
1591810200000|2020-06-10 17:30:00|70516.2|70506.2|70508.8|70498.8|70520.2|70506.2|70507.3|70493.6|415
1591810500000|2020-06-10 17:35:00|70509|70499|70506.8|70496.8|70514.1|70499.5|70504.5|70490.3|348
1591810800000|2020-06-10 17:40:00|70507.3|70497.3|70501.4|70491.4|70514.4|70500.3|70497.2|70482.3|421
1591811100000|2020-06-10 17:45:00|70501.3|70491.3|70503.7|70493.7|70508.9|70494.1|70495.5|70480.8|385
1591811400000|2020-06-10 17:50:00|70504|70494|70503.7|70483.7|70512.1|70496.3|70495.3|70481.1|450
1591811700000|2020-06-10 17:55:00|70504|70484|70555.1|70454.5|70555.1|70488.9|70497.3|70454.5|426
1591812000000|2020-06-10 18:00:00|70523.5|70482.4|70496.4|70476.4|70584.2|70553.2|70486.9|70466.9|723
1591812300000|2020-06-10 18:05:00|70496.1|70476.1|70439.2|70419.2|70496.1|70476.1|70439.2|70419.2|700
1591812600000|2020-06-10 18:10:00|70438.9|70418.9|70415.4|70395.4|70446.4|70426.4|70415.1|70395.1|704
1591812900000|2020-06-10 18:15:00|70415.7|70395.7|70423.4|70403.4|70439.3|70419.3|70406.1|70391.2|701
1591813200000|2020-06-10 18:20:00|70422.9|70402.9|70447|70427|70454.5|70434.5|70414.5|70396.9|669
1591813500000|2020-06-10 18:25:00|70447.3|70427.3|70429.2|70409.2|70450.6|70430.6|70421.2|70404.2|693
1591813800000|2020-06-10 18:30:00|70429.4|70409.4|70444.1|70424.1|70449.9|70429.9|70413.1|70393.1|691
1591814100000|2020-06-10 18:35:00|70444.2|70424.2|70480|70460|70487.2|70467.2|70436.8|70416.8|708
1591814400000|2020-06-10 18:40:00|70479.5|70459.5|70445.3|70425.3|70499|70479.8|70432.2|70413.6|765
1591814700000|2020-06-10 18:45:00|70445.1|70425.1|70458.2|70438.2|70469.2|70449.2|70442|70422|743
1591815000000|2020-06-10 18:50:00|70459.2|70439.2|70489.2|70469.2|70489.7|70469.7|70443.3|70423.3|778
1591815300000|2020-06-10 18:55:00|70489.1|70469.1|70509.4|70489.4|70528.2|70511|70485.3|70465.3|764
1591815600000|2020-06-10 19:00:00|70508.7|70488.7|70553.5|70533.5|70562.3|70542.3|70506.5|70486.5|771
1591815900000|2020-06-10 19:05:00|70553.6|70533.6|70516.9|70496.9|70564.6|70544.6|70513.4|70493.4|755
1591816200000|2020-06-10 19:10:00|70517.1|70497.1|70516.5|70496.5|70534.5|70514.5|70494.8|70474.8|714
1591816500000|2020-06-10 19:15:00|70516.2|70496.2|70522.8|70502.8|70537.2|70517.2|70514|70494|640
1591816800000|2020-06-10 19:20:00|70523.3|70503.3|70518.1|70498.1|70527.5|70508.6|70512|70492|597
1591817100000|2020-06-10 19:25:00|70517.5|70497.5|70481.1|70461.1|70517.5|70497.5|70479|70459|710
1591817400000|2020-06-10 19:30:00|70481.4|70461.4|70477.1|70457.1|70484.7|70464.7|70469.6|70449.6|566
1591817700000|2020-06-10 19:35:00|70477.2|70457.2|70486.8|70466.8|70502.2|70482.2|70476.8|70456.8|560
1591818000000|2020-06-10 19:40:00|70487.3|70467.3|70465.5|70445.5|70496|70476|70464.2|70444.2|545
1591818300000|2020-06-10 19:45:00|70465.2|70445.2|70511.1|70491.1|70542.5|70522.5|70463.9|70443.9|580
1591818600000|2020-06-10 19:50:00|70511.5|70491.5|70516.1|70496.1|70517.5|70497.5|70494.6|70474.6|548
1591818900000|2020-06-10 19:55:00|70516.2|70496.2|70518.2|70498.2|70521.6|70501.6|70514.8|70494.8|395
1591819200000|2020-06-10 20:00:00|70517.8|70497.8|70515.5|70495.5|70519|70499|70510.6|70490.6|272
1591819500000|2020-06-10 20:05:00|70515.4|70495.4|70519.2|70499.2|70519.9|70499.9|70512.9|70492.9|166
1591819800000|2020-06-10 20:10:00|70519|70499|70524.5|70504.5|70535.6|70515.6|70517.8|70497.8|248
1591820100000|2020-06-10 20:15:00|70523.5|70503.5|70527|70507|70527.6|70507.6|70523.2|70503.2|158
1591820400000|2020-06-10 20:20:00|70527.1|70507.1|70539.5|70519.5|70542|70522|70526.8|70506.8|208
1591820700000|2020-06-10 20:25:00|70538.6|70518.6|70544.9|70524.9|70546.5|70526.5|70538.3|70518.3|176
1591821000000|2020-06-10 20:30:00|70544.1|70524.1|70550.2|70530.2|70552.2|70532.2|70539.2|70519.2|267
1591821300000|2020-06-10 20:35:00|70550|70530|70548.7|70528.7|70552.5|70532.5|70548.2|70528.2|198
1591821600000|2020-06-10 20:40:00|70549.7|70529.7|70547.3|70527.3|70553.6|70533.6|70546.5|70526.5|167
1591821900000|2020-06-10 20:45:00|70546.1|70526.1|70549.7|70529.7|70555.2|70535.2|70546.1|70526.1|146
1591822200000|2020-06-10 20:50:00|70549.9|70529.9|70546.5|70526.5|70553.4|70533.4|70545.1|70525.1|157
1591822500000|2020-06-10 20:55:00|70550.7|70530.7|70552.9|70532.9|70553.6|70533.6|70544.4|70524.4|215
1591822800000|2020-06-10 21:00:00|70552.2|70532.2|70630.9|70515.3|70639.3|70532.2|70540.6|70487|52
1591823100000|2020-06-10 21:05:00|70621.5|70511.6|70595.2|70520.2|70637.8|70528.2|70583.5|70492.4|102
1591823400000|2020-06-10 21:10:00|70585.6|70505.5|70614.4|70517|70624.3|70531.3|70583.5|70496.1|94
1591823700000|2020-06-10 21:15:00|70596.8|70532.8|70589.5|70509.2|70614.4|70532.8|70581.9|70485.4|169
1591824000000|2020-06-10 21:20:00|70586.1|70507.4|70614.4|70517.1|70614.4|70525.3|70579.6|70503.7|130
1591824300000|2020-06-10 21:25:00|70593.7|70516.4|70600.4|70515.2|70614.4|70529.2|70582.4|70496.8|95
1591824600000|2020-06-10 21:30:00|70601.6|70515.6|70605.9|70510.8|70614.5|70523.8|70583.5|70502.6|103
1591824900000|2020-06-10 21:35:00|70613.4|70515.7|70606.8|70528.3|70614.6|70536.4|70583.5|70506.9|138
1591825200000|2020-06-10 21:40:00|70604.2|70526.1|70597|70523.1|70614.6|70536.4|70579.6|70503.3|116
1591825500000|2020-06-10 21:45:00|70596.2|70533.8|70559.7|70518.1|70611.3|70540.2|70553|70505.5|269
1591825800000|2020-06-10 21:50:00|70565.2|70515.2|70559.9|70517.8|70575.3|70530.4|70550.4|70506.9|218
1591826100000|2020-06-10 21:55:00|70563.9|70517.2|70560.8|70513.8|70588.9|70524.7|70551.8|70506.5|173
1591826400000|2020-06-10 22:00:00|70560.6|70515.8|70558.1|70425.6|70590.6|70527.1|70524.2|70414.7|344
1591826700000|2020-06-10 22:05:00|70557.5|70426.4|70550.1|70516.5|70574.5|70523.5|70539.4|70419.7|453
1591827000000|2020-06-10 22:10:00|70540.4|70520.4|70545.7|70525.7|70580.8|70527.3|70539.3|70511.4|272
1591827300000|2020-06-10 22:15:00|70544.5|70524.5|70547.9|70527.9|70549.3|70529.3|70538.8|70515.6|180
1591827600000|2020-06-10 22:20:00|70545.3|70525.3|70584.1|70531.8|70604.8|70542.3|70537.8|70514.4|276
1591827900000|2020-06-10 22:25:00|70584.3|70533.6|70581.8|70525.8|70587.9|70536.1|70576.8|70519.7|576
1591828200000|2020-06-10 22:30:00|70582|70526.4|70580.9|70528.9|70586|70532.5|70577.6|70525.1|580
1591828500000|2020-06-10 22:35:00|70581.1|70529.1|70577.5|70523.8|70588.4|70529.1|70575.3|70520.9|224
1591828800000|2020-06-10 22:40:00|70578.4|70525|70581.9|70527.3|70590.1|70529.3|70575.7|70520.2|477
1591829100000|2020-06-10 22:45:00|70581.6|70526.8|70586.9|70538.2|70588.1|70540.2|70576.5|70522.9|367
1591829400000|2020-06-10 22:50:00|70587.2|70538.5|70577.2|70535.9|70597.2|70546.3|70566.3|70532.5|352
1591829700000|2020-06-10 22:55:00|70576.3|70535.5|70574.1|70537.9|70579.6|70540.8|70572.1|70530.5|243
1591830000000|2020-06-10 23:00:00|70577|70537.8|70571.2|70514.3|70578.2|70537.8|70565.7|70509.4|254
1591830300000|2020-06-10 23:05:00|70571.1|70514.2|70565.5|70520.3|70572.9|70525.7|70564.7|70508.8|210
1591830600000|2020-06-10 23:10:00|70566.6|70517.1|70568.2|70527|70577.8|70528.6|70561.6|70515.5|327
1591830900000|2020-06-10 23:15:00|70570.2|70524.5|70570.8|70525.6|70574.7|70528.3|70561.5|70516.6|396
1591831200000|2020-06-10 23:20:00|70570.9|70525.2|70568.2|70528.6|70575.3|70531.5|70561.2|70513|545
1591831500000|2020-06-10 23:25:00|70569.2|70530.7|70563.5|70532.3|70571.2|70544.2|70559.5|70530.7|384
1591831800000|2020-06-10 23:30:00|70558.8|70538.8|70568.4|70537.1|70571.8|70547.5|70555.8|70531.4|626
1591832100000|2020-06-10 23:35:00|70562.5|70542.5|70578|70542.7|70592.8|70556.4|70560.7|70535|595
1591832400000|2020-06-10 23:40:00|70577.8|70538.5|70573.5|70537.4|70581.2|70552.7|70569.9|70537.3|494
1591832700000|2020-06-10 23:45:00|70573.2|70538.4|70576.5|70556.5|70582.4|70556.9|70569|70533.5|683
1591833000000|2020-06-10 23:50:00|70576.4|70556.4|70601.1|70581.1|70603.3|70583.3|70576.3|70556.3|502
1591833300000|2020-06-10 23:55:00|70601|70581|70629|70609|70635.4|70615.4|70600.7|70569.9|579
1591833600000|2020-06-11 00:00:00|70628.8|70608.8|70616.2|70596.2|70633.9|70613.9|70604.2|70584.2|633
1591833900000|2020-06-11 00:05:00|70616|70596|70597.9|70577.9|70625|70605|70597.1|70577.1|589
1591834200000|2020-06-11 00:10:00|70597.7|70577.7|70619|70599|70623.6|70603.6|70594.7|70574.7|574
1591834500000|2020-06-11 00:15:00|70620.3|70600.3|70600.2|70580.2|70623.1|70603.1|70596.2|70576.2|496
1591834800000|2020-06-11 00:20:00|70600.4|70580.4|70595.9|70575.9|70604.9|70584.9|70595.6|70575.6|375
1591835100000|2020-06-11 00:25:00|70596.1|70576.1|70587.6|70567.6|70597.5|70577.5|70583|70563|429
1591835400000|2020-06-11 00:30:00|70587.5|70567.5|70595.8|70575.8|70597.7|70577.7|70579.3|70559.3|449
1591835700000|2020-06-11 00:35:00|70596.1|70576.1|70611.2|70591.2|70611.9|70591.9|70592.3|70572.3|409
1591836000000|2020-06-11 00:40:00|70608.2|70588.2|70586.6|70566.6|70611.9|70591.9|70583.2|70563.2|548
1591836300000|2020-06-11 00:45:00|70586.3|70566.3|70576.8|70556.8|70604.6|70584.6|70574.5|70554.5|561
1591836600000|2020-06-11 00:50:00|70577.1|70557.1|70592.3|70572.3|70594.8|70574.8|70577.1|70557.1|448
1591836900000|2020-06-11 00:55:00|70592.1|70572.1|70576.3|70556.3|70592.5|70572.5|70568.1|70548.1|541
1591837200000|2020-06-11 01:00:00|70578.2|70558.2|70542.8|70522.8|70578.2|70558.2|70525.8|70508|654
1591837500000|2020-06-11 01:05:00|70542.2|70522.2|70538|70518|70545.4|70525.4|70520|70500|563
1591837800000|2020-06-11 01:10:00|70538.1|70518.1|70546.8|70526.8|70551.6|70531.6|70526.3|70506.3|474
1591838100000|2020-06-11 01:15:00|70548.8|70528.8|70566.4|70546.4|70571.7|70551.7|70545.4|70525.4|578
1591838400000|2020-06-11 01:20:00|70566.2|70546.2|70575.3|70555.3|70579.6|70563|70555.5|70540.6|530
1591838700000|2020-06-11 01:25:00|70575.5|70555.5|70586.1|70566.1|70587.9|70572.7|70564.9|70550.7|571
1591839000000|2020-06-11 01:30:00|70585.7|70565.7|70546.1|70526.1|70589.1|70574.1|70526.6|70506.6|674
1591839300000|2020-06-11 01:35:00|70546|70526|70539.7|70529.7|70550.3|70531.6|70514.7|70498.8|655
1591839600000|2020-06-11 01:40:00|70538.7|70528.7|70536.1|70526.1|70553.7|70539.2|70532.3|70517.4|679
1591839900000|2020-06-11 01:45:00|70536|70526|70570.7|70560.7|70583.1|70570.4|70533.6|70519.4|669
1591840200000|2020-06-11 01:50:00|70575.3|70555.3|70590.6|70570.6|70594.1|70579.7|70571.1|70555.3|675
1591840500000|2020-06-11 01:55:00|70590.5|70570.5|70558|70548|70593.3|70578.7|70554.3|70538.1|661
1591840800000|2020-06-11 02:00:00|70557.7|70547.7|70581|70571|70585.2|70571.1|70553.1|70541.4|593
1591841100000|2020-06-11 02:05:00|70580.8|70570.8|70602.7|70592.7|70610.9|70596.2|70569.5|70555.7|600
1591841400000|2020-06-11 02:10:00|70602.3|70592.3|70577.3|70567.3|70604.6|70592.3|70576.8|70566.8|586
1591841700000|2020-06-11 02:15:00|70577.2|70567.2|70589|70579|70593.1|70580.4|70573.9|70563.2|513
1591842000000|2020-06-11 02:20:00|70588.9|70578.9|70571.4|70561.4|70592|70578.9|70563.4|70548.8|510
1591842300000|2020-06-11 02:25:00|70571.5|70561.5|70568.1|70558.1|70576.4|70562.8|70564.3|70552.2|499
1591842600000|2020-06-11 02:30:00|70567.9|70557.9|70581.5|70571.5|70584.3|70574.3|70566.5|70552.1|496
1591842900000|2020-06-11 02:35:00|70581.4|70571.4|70559|70549|70582.6|70572.6|70558.8|70544|538
1591843200000|2020-06-11 02:40:00|70559.1|70549.1|70522.1|70512.1|70564.7|70550|70513.7|70499.1|564
1591843500000|2020-06-11 02:45:00|70522.4|70512.4|70535.7|70525.7|70536.4|70526.4|70514.1|70499.3|561
1591843800000|2020-06-11 02:50:00|70535.6|70525.6|70541.4|70531.4|70556.8|70544.5|70531.1|70517.7|531
1591844100000|2020-06-11 02:55:00|70541.2|70531.2|70533|70523|70555.6|70542.6|70531.3|70521.3|528
1591844400000|2020-06-11 03:00:00|70532.9|70522.9|70550.7|70540.7|70555.2|70541.2|70531.8|70521.8|552
1591844700000|2020-06-11 03:05:00|70550.6|70540.6|70565.5|70555.5|70570.3|70560.3|70548.8|70538.8|595
1591845000000|2020-06-11 03:10:00|70565.6|70555.6|70560.4|70550.4|70569.3|70559.3|70558.6|70548.6|434
1591845300000|2020-06-11 03:15:00|70560.2|70550.2|70560.3|70550.3|70565.6|70551|70553|70542.5|441
1591845600000|2020-06-11 03:20:00|70559.8|70549.8|70574.3|70564.3|70575.1|70565.1|70558.8|70548.8|474
1591845900000|2020-06-11 03:25:00|70574.2|70564.2|70597|70587|70597.8|70587.8|70572|70559.9|578
1591846200000|2020-06-11 03:30:00|70596.6|70586.6|70638|70618|70638.8|70623.4|70582.1|70568.4|633
1591846500000|2020-06-11 03:35:00|70637.7|70617.7|70614.4|70604.4|70640.8|70624.3|70611.6|70597.2|652
1591846800000|2020-06-11 03:40:00|70614.3|70604.3|70628.9|70618.9|70641.9|70627.7|70614.3|70600.8|623
1591847100000|2020-06-11 03:45:00|70629|70619|70655.1|70635.1|70664.2|70645.6|70625.9|70611|695
1591847400000|2020-06-11 03:50:00|70647.4|70637.4|70642.2|70632.2|70670.2|70655.2|70641.7|70627|677
1591847700000|2020-06-11 03:55:00|70642.3|70632.3|70682.1|70662.1|70687|70672.2|70639.1|70626.6|639
1591848000000|2020-06-11 04:00:00|70682.2|70662.2|70672.7|70662.7|70701.7|70686.2|70669.1|70653.9|683
1591848300000|2020-06-11 04:05:00|70672.9|70662.9|70695|70685|70707.4|70692.3|70662.6|70647.8|624
1591848600000|2020-06-11 04:10:00|70693.8|70683.8|70711.7|70691.7|70712|70696.9|70685.5|70670.9|643
1591848900000|2020-06-11 04:15:00|70711.8|70691.8|70688.6|70678.6|70711.8|70698.5|70682.1|70665.5|638
1591849200000|2020-06-11 04:20:00|70689|70679|70706.1|70696.1|70714.4|70703|70672.6|70661.8|607
1591849500000|2020-06-11 04:25:00|70706.5|70696.5|70690.4|70680.4|70715.6|70700.6|70690.4|70679.9|584
1591849800000|2020-06-11 04:30:00|70690.7|70680.7|70677|70667|70693.1|70680.9|70676.6|70663.1|521
1591850100000|2020-06-11 04:35:00|70677.3|70667.3|70675.7|70665.7|70688|70673.4|70670.3|70656.6|528
1591850400000|2020-06-11 04:40:00|70675.6|70665.6|70669.5|70659.5|70676.2|70666.2|70661.1|70646.4|515
1591850700000|2020-06-11 04:45:00|70669.6|70659.6|70677.5|70667.5|70682.7|70669.6|70666.1|70651.9|487
1591851000000|2020-06-11 04:50:00|70677.4|70667.4|70683.7|70673.7|70688.7|70675.3|70670.2|70660.2|518
1591851300000|2020-06-11 04:55:00|70684|70674|70679.1|70669.1|70694.6|70680.8|70674.2|70664.2|539
1591851600000|2020-06-11 05:00:00|70678.6|70668.6|70691.6|70681.6|70691.6|70681.6|70669.3|70655.2|576
1591851900000|2020-06-11 05:05:00|70691.8|70681.8|70709.5|70689.5|70715.8|70703.8|70684.9|70674.9|653
1591852200000|2020-06-11 05:10:00|70704.2|70694.2|70698.5|70688.5|70721.1|70706.4|70694|70679.3|637
1591852500000|2020-06-11 05:15:00|70698.4|70688.4|70735.6|70715.6|70735.6|70719.6|70694.9|70681|623
1591852800000|2020-06-11 05:20:00|70736.6|70716.6|70714.5|70694.5|70736.7|70722.6|70708.9|70694.5|607
1591853100000|2020-06-11 05:25:00|70708.9|70698.9|70687.2|70677.2|70716.2|70701.7|70684.3|70670.3|576
1591853400000|2020-06-11 05:30:00|70687.5|70677.5|70717.4|70707.4|70721.7|70707.4|70685.8|70672|571
1591853700000|2020-06-11 05:35:00|70717.3|70707.3|70698.8|70688.8|70727.6|70713|70696.4|70680|609
1591854000000|2020-06-11 05:40:00|70699.6|70689.6|70723.5|70713.5|70728.1|70715.8|70698.4|70684.9|591
1591854300000|2020-06-11 05:45:00|70723.9|70713.9|70706.6|70696.6|70723.9|70713.9|70705.5|70692|568
1591854600000|2020-06-11 05:50:00|70706.9|70696.9|70701.4|70691.4|70717.6|70703.2|70699.2|70686.6|506
1591854900000|2020-06-11 05:55:00|70700.8|70690.8|70696.1|70686.1|70703.5|70693.5|70691.4|70681.4|504
1591855200000|2020-06-11 06:00:00|70696.4|70686.4|70709.3|70699.3|70714.8|70701.3|70691.4|70681.4|630
1591855500000|2020-06-11 06:05:00|70709.7|70699.7|70707.5|70697.5|70709.7|70699.7|70691.8|70679.8|549
1591855800000|2020-06-11 06:10:00|70708.7|70698.7|70710.1|70700.1|70720.2|70708.2|70696.7|70683.3|610
1591856100000|2020-06-11 06:15:00|70709.9|70699.9|70694.6|70684.6|70720.2|70708|70685.7|70669.6|610
1591856400000|2020-06-11 06:20:00|70694.7|70684.7|70678.8|70668.8|70709|70696.7|70672.9|70662.3|594
1591856700000|2020-06-11 06:25:00|70678.5|70668.5|70697.7|70687.7|70707.3|70693|70676|70666|525
1591857000000|2020-06-11 06:30:00|70697.8|70687.8|70697.5|70677.5|70708.4|70693.3|70691|70677.5|550
1591857300000|2020-06-11 06:35:00|70697.7|70677.7|70673.7|70663.7|70697.7|70685.3|70673.7|70663.7|511
1591857600000|2020-06-11 06:40:00|70672.5|70662.5|70680.2|70670.2|70688.1|70673.1|70666.4|70651.3|530
1591857900000|2020-06-11 06:45:00|70680|70670|70675.8|70665.8|70701.6|70686.8|70675.8|70665.8|554
1591858200000|2020-06-11 06:50:00|70676.1|70666.1|70669.5|70659.5|70683|70673|70666.4|70656.4|494
1591858500000|2020-06-11 06:55:00|70669.1|70659.1|70663.9|70653.9|70671.1|70661.1|70650.2|70639.5|547
1591858800000|2020-06-11 07:00:00|70664|70654|70698.4|70688.4|70704.6|70693.1|70655.7|70645.7|663
1591859100000|2020-06-11 07:05:00|70697|70687|70725.3|70715.3|70730.8|70716.6|70696|70686|716
1591859400000|2020-06-11 07:10:00|70725.9|70715.9|70725.9|70715.9|70749.8|70735|70715.8|70703.1|670
1591859700000|2020-06-11 07:15:00|70726.6|70716.6|70711.4|70701.4|70735.8|70725.8|70710|70695.4|659
1591860000000|2020-06-11 07:20:00|70711.7|70701.7|70717.1|70707.1|70730.5|70717|70706.9|70696.9|651
1591860300000|2020-06-11 07:25:00|70717|70707|70690.7|70680.7|70717.6|70707.6|70689.6|70679.6|641
1591860600000|2020-06-11 07:30:00|70691.6|70681.6|70691|70681|70707.1|70694.7|70686.2|70676.2|597
1591860900000|2020-06-11 07:35:00|70691.1|70681.1|70702.3|70692.3|70703|70693|70687.5|70675.3|532
1591861200000|2020-06-11 07:40:00|70702.2|70692.2|70709|70699|70725.9|70715.9|70702.2|70692.2|605
1591861500000|2020-06-11 07:45:00|70708.8|70698.8|70729.5|70719.5|70742.9|70732.9|70706.4|70696.4|572
1591861800000|2020-06-11 07:50:00|70729.7|70719.7|70705.8|70695.8|70730.4|70720.4|70704.9|70694.9|556
1591862100000|2020-06-11 07:55:00|70706.4|70696.4|70717.6|70707.6|70724.1|70714.1|70697.9|70687|634
1591862400000|2020-06-11 08:00:00|70717.8|70707.8|70713|70703|70726.2|70716.2|70702.5|70692.5|641
1591862700000|2020-06-11 08:05:00|70712.8|70702.8|70710.7|70700.7|70718.5|70708.5|70701|70690.2|608
1591863000000|2020-06-11 08:10:00|70710.8|70700.8|70700.8|70690.8|70717.2|70707.2|70686.7|70673.3|587
1591863300000|2020-06-11 08:15:00|70701.4|70691.4|70694.6|70684.6|70704.3|70694.3|70675.2|70664.8|635
1591863600000|2020-06-11 08:20:00|70694.4|70684.4|70682|70672|70696.4|70686.4|70677.3|70667.3|622
1591863900000|2020-06-11 08:25:00|70681.9|70671.9|70683.2|70673.2|70689.6|70679.6|70667.8|70657.8|589
1591864200000|2020-06-11 08:30:00|70684.4|70674.4|70656.1|70646.1|70685.1|70675.1|70654|70643.2|544
1591864500000|2020-06-11 08:35:00|70654.9|70644.9|70647|70637|70655.3|70645.3|70633.8|70619|591
1591864800000|2020-06-11 08:40:00|70647.5|70637.5|70660.8|70650.8|70664.9|70654.9|70645.9|70635.9|556
1591865100000|2020-06-11 08:45:00|70660.1|70650.1|70654.3|70644.3|70670.7|70660.7|70648.9|70638.9|602
1591865400000|2020-06-11 08:50:00|70655.5|70645.5|70658.2|70648.2|70668.6|70658.6|70648.9|70638.9|603
1591865700000|2020-06-11 08:55:00|70658.3|70648.3|70641|70631|70663.4|70651.7|70639.5|70629.5|574
1591866000000|2020-06-11 09:00:00|70641.1|70631.1|70621.5|70611.5|70646.5|70634.5|70621.5|70609.5|615
1591866300000|2020-06-11 09:05:00|70622.2|70612.2|70636|70626|70642.1|70629.8|70622.2|70608.8|596
1591866600000|2020-06-11 09:10:00|70635.8|70625.8|70647.5|70627.5|70649.7|70636.2|70633.1|70620.8|535
1591866900000|2020-06-11 09:15:00|70642.2|70632.2|70607.6|70597.6|70643|70632.3|70600.5|70585|618
1591867200000|2020-06-11 09:20:00|70609.1|70599.1|70620.3|70610.3|70624.1|70614.1|70602.5|70588.4|563
1591867500000|2020-06-11 09:25:00|70620.2|70610.2|70622.5|70612.5|70626.8|70612.5|70601.7|70591.7|578
1591867800000|2020-06-11 09:30:00|70621.9|70611.9|70623.3|70613.3|70630.6|70619.9|70598.9|70588.9|628
1591868100000|2020-06-11 09:35:00|70623.4|70613.4|70622.9|70612.9|70626|70615.1|70602.4|70592.4|606
1591868400000|2020-06-11 09:40:00|70622.7|70612.7|70631.3|70621.3|70631.8|70621.8|70619.5|70607.6|514
1591868700000|2020-06-11 09:45:00|70631.1|70621.1|70650.5|70640.5|70660.2|70647.4|70630.4|70619.6|486
1591869000000|2020-06-11 09:50:00|70650.4|70640.4|70646.4|70636.4|70655|70645|70643|70628.7|410
1591869300000|2020-06-11 09:55:00|70646.7|70636.7|70636|70626|70654.8|70639.8|70635.7|70618.1|507
1591869600000|2020-06-11 10:00:00|70635.7|70625.7|70638.8|70628.8|70650|70635.5|70629.6|70612.7|487
1591869900000|2020-06-11 10:05:00|70638.7|70628.7|70645.7|70635.7|70659.7|70646.1|70636.6|70626|455
1591870200000|2020-06-11 10:10:00|70646.4|70636.4|70648.6|70638.6|70661.3|70646.5|70645.7|70630.6|441
1591870500000|2020-06-11 10:15:00|70648.7|70638.7|70645|70635|70655.3|70642.2|70643|70626.5|416
1591870800000|2020-06-11 10:20:00|70645.1|70635.1|70649|70639|70652.8|70640.8|70634.2|70624.2|455
1591871100000|2020-06-11 10:25:00|70648.9|70638.9|70652.9|70642.9|70655|70645|70644.7|70634.7|420
1591871400000|2020-06-11 10:30:00|70652.6|70642.6|70638|70628|70657.3|70644.4|70636.1|70626.1|434
1591871700000|2020-06-11 10:35:00|70638.1|70628.1|70648.3|70638.3|70652.4|70640.4|70637.9|70623.8|444
1591872000000|2020-06-11 10:40:00|70648.4|70638.4|70641.6|70631.6|70654.4|70641.4|70639.2|70626.6|466
1591872300000|2020-06-11 10:45:00|70641.7|70631.7|70635.7|70625.7|70648.9|70637.3|70634.6|70619.7|440
1591872600000|2020-06-11 10:50:00|70635.6|70625.6|70645.8|70635.8|70646|70636|70630|70615.5|408
1591872900000|2020-06-11 10:55:00|70646|70636|70656.3|70646.3|70663.2|70653.2|70642.5|70628.1|478
1591873200000|2020-06-11 11:00:00|70656.4|70646.4|70682.1|70662.1|70682.8|70666.6|70642.7|70627.8|583
1591873500000|2020-06-11 11:05:00|70681.9|70661.9|70695|70685|70706.2|70689.6|70669.8|70656.8|526
1591873800000|2020-06-11 11:10:00|70695.4|70685.4|70701.1|70681.1|70705.7|70692.7|70685.7|70671|555
1591874100000|2020-06-11 11:15:00|70701.2|70681.2|70714.7|70704.7|70719.5|70704.8|70686|70671.3|631
1591874400000|2020-06-11 11:20:00|70714.3|70704.3|70694.2|70674.2|70721.2|70704.6|70686.9|70672.4|556
1591874700000|2020-06-11 11:25:00|70694.5|70674.5|70688.4|70678.4|70705|70687.8|70679.9|70665.4|596
1591875000000|2020-06-11 11:30:00|70688.1|70678.1|70698.4|70688.4|70707.9|70690.5|70687.9|70672.8|566
1591875300000|2020-06-11 11:35:00|70698|70688|70696.1|70686.1|70701.1|70688|70682.8|70668|518
1591875600000|2020-06-11 11:40:00|70700.4|70680.4|70690.1|70680.1|70704.5|70686.1|70683.1|70663.1|599
1591875900000|2020-06-11 11:45:00|70689.5|70679.5|70700.5|70680.5|70704|70684|70678.4|70663.5|557
1591876200000|2020-06-11 11:50:00|70700.4|70680.4|70701.9|70691.9|70709.8|70695|70693.8|70678.5|597
1591876500000|2020-06-11 11:55:00|70702.1|70692.1|70701.8|70691.8|70708.3|70694.2|70688.9|70673.5|639
1591876800000|2020-06-11 12:00:00|70701.4|70691.4|70706.4|70686.4|70714|70699.4|70697.7|70682.6|647
1591877100000|2020-06-11 12:05:00|70701.3|70691.3|70699.7|70689.7|70708.6|70694.9|70693.3|70680.2|537
1591877400000|2020-06-11 12:10:00|70699.8|70689.8|70705.9|70685.9|70713.9|70698.8|70693.7|70678.9|629
1591877700000|2020-06-11 12:15:00|70706.2|70686.2|70717.5|70697.5|70719|70704.7|70699.1|70685.4|610
1591878000000|2020-06-11 12:20:00|70717.7|70697.7|70706.5|70696.5|70727.7|70714.3|70703.7|70688.4|648
1591878300000|2020-06-11 12:25:00|70704.9|70694.9|70680.3|70660.3|70711.5|70696.4|70669.8|70649.8|518
1591878600000|2020-06-11 12:30:00|70686.3|70648.2|70744|70724|70751.5|70731.5|70678.3|70648.2|661
1591878900000|2020-06-11 12:35:00|70744.4|70724.4|70734.3|70714.3|70754.5|70734.8|70728.5|70708.5|720
1591879200000|2020-06-11 12:40:00|70734.7|70714.7|70732|70712|70738.5|70719.6|70716.3|70698.3|537
1591879500000|2020-06-11 12:45:00|70733.3|70713.3|70721.6|70701.6|70743.9|70723.9|70712.2|70695.8|521
1591879800000|2020-06-11 12:50:00|70721.7|70701.7|70733.7|70723.7|70740|70726.4|70712.6|70698|559
1591880100000|2020-06-11 12:55:00|70733.4|70723.4|70711.9|70701.9|70737.4|70723.9|70704.6|70691.1|639
1591880400000|2020-06-11 13:00:00|70711|70701|70705.3|70695.3|70722.6|70709.3|70703.8|70687.3|640
1591880700000|2020-06-11 13:05:00|70705.1|70695.1|70694.2|70674.2|70709|70697.4|70685.6|70672.7|622
1591881000000|2020-06-11 13:10:00|70694.4|70674.4|70693.9|70673.9|70703.8|70692.6|70687.8|70673.6|585
1591881300000|2020-06-11 13:15:00|70693.3|70673.3|70684.2|70674.2|70705|70695|70683.7|70666.1|601
1591881600000|2020-06-11 13:20:00|70684.7|70674.7|70688.5|70668.5|70694.9|70680|70680.8|70666.2|519
1591881900000|2020-06-11 13:25:00|70683.5|70673.5|70679.9|70659.9|70687.9|70673.5|70652.7|70637.9|386
1591882200000|2020-06-11 13:30:00|70679.1|70659.1|70686|70666|70694.5|70679.8|70670.8|70654.9|421
1591882500000|2020-06-11 13:35:00|70686.2|70666.2|70719.4|70709.4|70720.2|70709.4|70670.3|70655.4|392
1591882800000|2020-06-11 13:40:00|70719.1|70709.1|70703.1|70693.1|70731.5|70717.5|70702.2|70692.2|418
1591883100000|2020-06-11 13:45:00|70704.4|70694.4|70708|70698|70708.9|70698.6|70695.2|70682.3|398
1591883400000|2020-06-11 13:50:00|70707.4|70697.4|70684.6|70664.6|70716.2|70702.2|70670.3|70657.8|393
1591883700000|2020-06-11 13:55:00|70684.9|70664.9|70665.1|70655.1|70687.3|70672.6|70665|70650.4|383
1591884000000|2020-06-11 14:00:00|70666.4|70646.4|70677.8|70667.8|70697.5|70682.2|70660.1|70646.4|355
1591884300000|2020-06-11 14:05:00|70677|70667|70678|70668|70692.1|70678.5|70660.7|70647.8|400
1591884600000|2020-06-11 14:10:00|70679.3|70669.3|70656.3|70646.3|70689.4|70672.1|70644.8|70631.6|564
1591884900000|2020-06-11 14:15:00|70656.4|70646.4|70659|70639|70678.9|70663.5|70652.5|70638.7|686
1591885200000|2020-06-11 14:20:00|70653.2|70643.2|70646.6|70636.6|70660.8|70647|70640.3|70625.7|640
1591885500000|2020-06-11 14:25:00|70646.1|70636.1|70668.8|70648.8|70678.3|70665.9|70646.1|70633.2|673
1591885800000|2020-06-11 14:30:00|70669.2|70649.2|70667|70657|70669.9|70657|70653.7|70637.7|651
1591886100000|2020-06-11 14:35:00|70666.8|70656.8|70668.9|70658.9|70674.2|70662.2|70654.4|70639.7|630
1591886400000|2020-06-11 14:40:00|70668.7|70658.7|70658|70648|70676.1|70661.5|70651|70641|675
1591886700000|2020-06-11 14:45:00|70658.7|70648.7|70666.7|70656.7|70669.4|70659.4|70651|70641|586
1591887000000|2020-06-11 14:50:00|70666.6|70656.6|70662.4|70652.4|70672.6|70662.6|70659.2|70644.7|641
1591887300000|2020-06-11 14:55:00|70663.2|70653.2|70655.2|70645.2|70676.3|70666.3|70646.8|70632.1|689
1591887600000|2020-06-11 15:00:00|70655.5|70645.5|70689.4|70679.4|70693.4|70682.2|70655.2|70645.2|691
1591887900000|2020-06-11 15:05:00|70689.3|70679.3|70684.5|70664.5|70691.2|70679.3|70669.5|70655.8|577
1591888200000|2020-06-11 15:10:00|70684.7|70664.7|70681.2|70671.2|70686.3|70675.6|70666.7|70653.7|634
1591888500000|2020-06-11 15:15:00|70681.4|70671.4|70642.1|70632.1|70681.8|70671.8|70634.2|70621|662
1591888800000|2020-06-11 15:20:00|70642.2|70632.2|70655.8|70645.8|70657.6|70647.6|70642|70632|561
1591889100000|2020-06-11 15:25:00|70655.7|70645.7|70672|70662|70684.7|70672.1|70655.7|70645.7|605
1591889400000|2020-06-11 15:30:00|70671.8|70661.8|70671.7|70661.7|70678.8|70665.3|70661.1|70649.9|610
1591889700000|2020-06-11 15:35:00|70671.9|70661.9|70691.5|70681.5|70694|70681.5|70667.4|70653.9|597
1591890000000|2020-06-11 15:40:00|70690.6|70680.6|70705.2|70695.2|70711|70697.6|70687.8|70677.8|644
1591890300000|2020-06-11 15:45:00|70704.1|70694.1|70740.3|70730.3|70740.3|70730.3|70703.1|70688.5|679
1591890600000|2020-06-11 15:50:00|70740.5|70730.5|70725.3|70715.3|70743.9|70733.9|70717|70704.5|672
1591890900000|2020-06-11 15:55:00|70724.7|70714.7|70703.9|70683.9|70731.9|70716.4|70695.3|70681.7|695
1591891200000|2020-06-11 16:00:00|70698.8|70688.8|70700.2|70680.2|70713.3|70698.3|70690|70673.1|671
1591891500000|2020-06-11 16:05:00|70700.3|70680.3|70700|70690|70706.3|70692.1|70690.8|70670.8|527
1591891800000|2020-06-11 16:10:00|70704.5|70684.5|70700|70680|70707.2|70692|70689.8|70675|513
1591892100000|2020-06-11 16:15:00|70699.9|70679.9|70709.7|70689.7|70720.8|70700.8|70693.8|70676.7|537
1591892400000|2020-06-11 16:20:00|70709.6|70689.6|70711.5|70691.5|70714.6|70694.6|70694.8|70678|537
1591892700000|2020-06-11 16:25:00|70711.6|70691.6|70731.5|70711.5|70741.7|70726.2|70711.6|70691.6|623
1591893000000|2020-06-11 16:30:00|70732.4|70712.4|70715.2|70695.2|70732.6|70712.6|70702.5|70686.5|547
1591893300000|2020-06-11 16:35:00|70715.3|70695.3|70705.9|70685.9|70717.3|70702.2|70691.6|70675.2|568
1591893600000|2020-06-11 16:40:00|70706.2|70686.2|70711.4|70691.4|70716.2|70700.8|70694.3|70678.5|578
1591893900000|2020-06-11 16:45:00|70711.3|70691.3|70714|70694|70715.6|70700.3|70694.6|70679.5|546
1591894200000|2020-06-11 16:50:00|70714.1|70694.1|70747.5|70727.5|70748.5|70734.2|70708.6|70693|597
1591894500000|2020-06-11 16:55:00|70747.4|70727.4|70751.7|70731.7|70753|70736.9|70730.6|70715.4|675
1591894800000|2020-06-11 17:00:00|70751.9|70731.9|70751.7|70731.7|70760.7|70746|70734.1|70717.4|678
1591895100000|2020-06-11 17:05:00|70751.6|70731.6|70774.1|70754.1|70781.7|70764.2|70751.5|70731.6|666
1591895400000|2020-06-11 17:10:00|70774.9|70754.9|70773.1|70753.1|70783.1|70764.5|70763.8|70748.2|590
1591895700000|2020-06-11 17:15:00|70773.3|70753.3|70783.4|70763.4|70784.7|70769|70766.3|70751.6|505
1591896000000|2020-06-11 17:20:00|70783.3|70763.3|70759|70739|70783.3|70767.6|70753.6|70737.6|546
1591896300000|2020-06-11 17:25:00|70758.7|70738.7|70785.1|70765.1|70788.9|70773|70753.9|70737.8|596
1591896600000|2020-06-11 17:30:00|70784.9|70764.9|70769.5|70749.5|70786.2|70771.7|70761.9|70741.9|616
1591896900000|2020-06-11 17:35:00|70768.1|70748.1|70776.3|70756.3|70782.8|70767.4|70767.7|70747.7|554
1591897200000|2020-06-11 17:40:00|70776.5|70756.5|70793.8|70773.8|70795.1|70779.7|70776.1|70756.1|489
1591897500000|2020-06-11 17:45:00|70793.9|70773.9|70800.4|70780.4|70809.2|70794.3|70780.7|70760.7|533
1591897800000|2020-06-11 17:50:00|70800.3|70780.3|70788.3|70768.3|70805.1|70788.9|70785.7|70765.7|472
1591898100000|2020-06-11 17:55:00|70788.2|70768.2|70796.3|70776.3|70802.5|70786.9|70775.2|70758.5|629
1591898400000|2020-06-11 18:00:00|70797|70777|70798.5|70778.5|70811|70791.8|70793.4|70774.9|557
1591898700000|2020-06-11 18:05:00|70798.4|70778.4|70801.3|70781.3|70806.2|70789.3|70781.7|70766.2|614
1591899000000|2020-06-11 18:10:00|70801.1|70781.1|70791.9|70771.9|70806.7|70790.5|70789.9|70769.9|547
1591899300000|2020-06-11 18:15:00|70791.8|70771.8|70780.7|70760.7|70791.8|70771.8|70771|70755.9|562
1591899600000|2020-06-11 18:20:00|70775.4|70765.4|70776|70756|70788.7|70768.7|70772.3|70752.3|453
1591899900000|2020-06-11 18:25:00|70776.1|70756.1|70781.7|70761.7|70785.4|70765.4|70774.4|70754.4|459
1591900200000|2020-06-11 18:30:00|70781.8|70761.8|70796.6|70776.6|70801.6|70782.7|70774.1|70757|522
1591900500000|2020-06-11 18:35:00|70796.7|70776.7|70803.9|70783.9|70807.1|70791.5|70796|70776|540
1591900800000|2020-06-11 18:40:00|70803.5|70783.5|70798.4|70778.4|70808.7|70789.5|70791.9|70773.2|626
1591901100000|2020-06-11 18:45:00|70798.6|70778.6|70807.4|70787.4|70810.4|70795.7|70788|70771.6|563
1591901400000|2020-06-11 18:50:00|70807.7|70787.7|70814.6|70794.6|70819.8|70803.1|70798.5|70780.5|551
1591901700000|2020-06-11 18:55:00|70815|70795|70824|70804|70841.8|70821.8|70810.5|70794|589
1591902000000|2020-06-11 19:00:00|70823.9|70803.9|70809.8|70789.8|70823.9|70803.9|70804.4|70786.1|536
1591902300000|2020-06-11 19:05:00|70810.1|70790.1|70819.3|70799.3|70824.9|70804.9|70804.7|70788.1|457
1591902600000|2020-06-11 19:10:00|70818.9|70798.9|70835.6|70815.6|70836.5|70816.5|70807.4|70787.4|530
1591902900000|2020-06-11 19:15:00|70835.5|70815.5|70821.1|70801.1|70844.3|70824.3|70820.8|70800.8|600
1591903200000|2020-06-11 19:20:00|70820.7|70800.7|70840.5|70820.5|70842.9|70822.9|70820.1|70800.1|623
1591903500000|2020-06-11 19:25:00|70840.4|70820.4|70830.6|70810.6|70845.1|70825.1|70826.8|70806.8|585
1591903800000|2020-06-11 19:30:00|70830.3|70810.3|70822|70802|70838.3|70818.3|70819.4|70799.4|613
1591904100000|2020-06-11 19:35:00|70821.7|70801.7|70821.6|70801.6|70830.9|70810.9|70815.9|70795.9|573
1591904400000|2020-06-11 19:40:00|70822.6|70802.6|70794.6|70774.6|70823.6|70803.6|70794.5|70774.5|550
1591904700000|2020-06-11 19:45:00|70794.8|70774.8|70785.8|70765.8|70800.2|70780.2|70783.4|70763.4|635
1591905000000|2020-06-11 19:50:00|70785.6|70765.6|70813.1|70793.1|70814|70794|70785.6|70765.6|475
1591905300000|2020-06-11 19:55:00|70813.3|70793.3|70815.3|70795.3|70815.7|70795.7|70803.1|70783.1|527
1591905600000|2020-06-11 20:00:00|70815.5|70795.5|70813.6|70793.6|70815.5|70795.5|70812.4|70792.4|347
1591905900000|2020-06-11 20:05:00|70813.5|70793.5|70824.9|70804.9|70829.3|70809.3|70813.2|70793.2|329
1591906200000|2020-06-11 20:10:00|70825|70805|70812.5|70792.5|70825.1|70805.1|70812|70792|266
1591906500000|2020-06-11 20:15:00|70812.7|70792.7|70813|70793|70813.5|70793.5|70811.5|70791.5|138
1591906800000|2020-06-11 20:20:00|70813.1|70793.1|70812.6|70792.6|70813.4|70793.4|70809.6|70789.6|154
1591907100000|2020-06-11 20:25:00|70812.7|70792.7|70811.7|70791.7|70813|70793|70810.8|70790.8|136
1591907400000|2020-06-11 20:30:00|70811.8|70791.8|70820.4|70800.4|70821.5|70801.5|70811.2|70791.2|265
1591907700000|2020-06-11 20:35:00|70820|70800|70815.1|70795.1|70820.9|70800.9|70813.8|70793.8|243
1591908000000|2020-06-11 20:40:00|70815.4|70795.4|70812.9|70792.9|70816.8|70796.8|70812.9|70792.9|214
1591908300000|2020-06-11 20:45:00|70813.6|70793.6|70813.7|70793.7|70815.9|70795.9|70812.4|70792.4|193
1591908600000|2020-06-11 20:50:00|70815.5|70795.5|70808.4|70788.4|70815.5|70795.5|70786.4|70749.6|338
1591908900000|2020-06-11 20:55:00|70808.5|70788.5|70837.7|70780.7|70844.8|70796.3|70802.4|70759.9|349
1591909200000|2020-06-11 21:00:00|70837.6|70758.5|70801.6|70727.5|70851.7|70761|70801.2|70716.1|262
1591909500000|2020-06-11 21:05:00|70800.8|70710.9|70835.4|70701.4|70854.4|70747.9|70795.4|70701.4|107
1591909800000|2020-06-11 21:10:00|70829.7|70699.6|70849.2|70715.2|70857.2|70754.8|70820|70699.6|148
1591910100000|2020-06-11 21:15:00|70828.7|70742.2|70835.5|70708.3|70849.8|70742.2|70820.2|70707.9|122
1591910400000|2020-06-11 21:20:00|70833.8|70716.5|70835.4|70737.1|70849.4|70746|70823.2|70707.7|120
1591910700000|2020-06-11 21:25:00|70834.6|70734.7|70846|70712|70847.5|70754.8|70828.4|70706.5|107
1591911000000|2020-06-11 21:30:00|70841.7|70708|70816.3|70731|70841.7|70758.6|70816.3|70705.3|85
1591911300000|2020-06-11 21:35:00|70832.9|70730.9|70827.7|70725.9|70846|70753.7|70816.4|70712|86
1591911600000|2020-06-11 21:40:00|70828.6|70729.4|70823|70735.9|70842.3|70758.9|70806.1|70711.2|137
1591911900000|2020-06-11 21:45:00|70815.3|70733.7|70833.5|70732.1|70850.4|70754.8|70815.3|70717.3|155
1591912200000|2020-06-11 21:50:00|70832.4|70725.4|70838.3|70736.8|70880.2|70763|70826.8|70711|42
1591912500000|2020-06-11 21:55:00|70842|70709.5|70838.2|70759.6|70873.4|70761.2|70838|70709.5|24
1591912800000|2020-06-11 22:00:00|70843|70761.9|70856.4|70722.5|70887|70761.9|70831.7|70710.4|113
1591913100000|2020-06-11 22:05:00|70849.9|70732.4|70852.7|70789.4|70860.3|70792.8|70836.9|70718.9|208
1591913400000|2020-06-11 22:10:00|70850.6|70789.7|70849.9|70759.3|70857.5|70790.8|70842.5|70726.5|224
1591913700000|2020-06-11 22:15:00|70849.6|70758.4|70844.9|70757|70859.6|70767.5|70842.4|70740.2|160
1591914000000|2020-06-11 22:20:00|70844.5|70757.2|70845.7|70752.5|70858.4|70769.8|70838.8|70741.4|140
1591914300000|2020-06-11 22:25:00|70848.5|70750.6|70848.9|70754.6|70854.6|70763.3|70807.9|70746.6|114
1591914600000|2020-06-11 22:30:00|70847.3|70755.4|70839.7|70777.8|70859|70789|70834.1|70739.9|196
1591914900000|2020-06-11 22:35:00|70843.9|70784.9|70819.4|70779.8|70855.3|70799.8|70814.4|70760.2|267
1591915200000|2020-06-11 22:40:00|70819.2|70777.1|70821.5|70778.1|70837.6|70790.1|70808.8|70763.2|173
1591915500000|2020-06-11 22:45:00|70820.9|70778.6|70806|70786|70823.6|70791.2|70803|70774.8|341
1591915800000|2020-06-11 22:50:00|70811.3|70781.2|70815.3|70773.5|70829.5|70794|70804.3|70769.9|500
1591916100000|2020-06-11 22:55:00|70815.5|70774.8|70794.6|70774.6|70822.9|70793.7|70794.2|70769.3|470
1591916400000|2020-06-11 23:00:00|70794.8|70774.8|70782|70750.2|70796.3|70776.3|70770.6|70738.4|436
1591916700000|2020-06-11 23:05:00|70777.4|70757.4|70785.1|70701.5|70807.5|70757.4|70772.9|70676.2|307
1591917000000|2020-06-11 23:10:00|70785|70703.8|70780.3|70710.9|70798|70716.4|70770.6|70685.8|257
1591917300000|2020-06-11 23:15:00|70779.7|70710.6|70792.1|70728.6|70802.9|70733.3|70779.7|70695.3|393
1591917600000|2020-06-11 23:20:00|70791.9|70730|70790.8|70760.5|70805.8|70766.8|70781.6|70717|333
1591917900000|2020-06-11 23:25:00|70790.4|70760.3|70799.3|70779.3|70823.7|70788.7|70782.8|70755.8|424
1591918200000|2020-06-11 23:30:00|70799.6|70779.6|70838.1|70788.1|70863.9|70797.1|70799.3|70772.3|314
1591918500000|2020-06-11 23:35:00|70837|70786.6|70819.9|70789.6|70848.2|70799.2|70802.8|70768.7|488
1591918800000|2020-06-11 23:40:00|70833.9|70797|70839.6|70792.2|70843.6|70797.6|70810.5|70784.4|367
1591919100000|2020-06-11 23:45:00|70839.1|70793.3|70821.8|70791.6|70841.4|70795.8|70821.8|70786.1|435
1591919400000|2020-06-11 23:50:00|70823.3|70790.5|70808.4|70788.4|70830.5|70799.9|70808.3|70783.9|344
1591919700000|2020-06-11 23:55:00|70808.3|70788.3|70813.9|70793.9|70817.3|70796.8|70807.8|70782.7|322
1591920000000|2020-06-12 00:00:00|70811.7|70791.7|70840|70806.6|70842.6|70814.5|70804.7|70784.7|577
1591920300000|2020-06-12 00:05:00|70831|70811|70854.1|70834.1|70855.4|70835.4|70830.5|70804.5|470
1591920600000|2020-06-12 00:10:00|70854.2|70834.2|70874.7|70854.7|70881.3|70861.3|70851.4|70831.4|458
1591920900000|2020-06-12 00:15:00|70874.8|70854.8|70870.6|70850.6|70880.8|70860.8|70861.5|70841.5|521
1591921200000|2020-06-12 00:20:00|70871.2|70851.2|70833.1|70813.1|70876.4|70856.4|70832.7|70812.7|513
1591921500000|2020-06-12 00:25:00|70833.3|70813.3|70820.8|70800.8|70836.3|70816.3|70817.9|70797.9|456
1591921800000|2020-06-12 00:30:00|70820.9|70800.9|70820.8|70800.8|70831.6|70811.6|70815.9|70795.9|534
1591922100000|2020-06-12 00:35:00|70819.1|70799.1|70822.7|70802.7|70833.5|70813.5|70818.1|70798.1|460
1591922400000|2020-06-12 00:40:00|70822.8|70802.8|70838.4|70818.4|70840.1|70820.1|70822.2|70802.2|393
1591922700000|2020-06-12 00:45:00|70838.6|70818.6|70844.1|70824.1|70849.8|70829.8|70838.1|70818.1|446
1591923000000|2020-06-12 00:50:00|70844.2|70824.2|70845.9|70825.9|70847.5|70827.5|70837.3|70817.3|418
1591923300000|2020-06-12 00:55:00|70845.8|70825.8|70847.3|70827.3|70855.6|70835.6|70842.2|70822.2|444
1591923600000|2020-06-12 01:00:00|70847.7|70827.7|70864.7|70844.7|70869.3|70849.3|70843.6|70823.6|634
1591923900000|2020-06-12 01:05:00|70864.8|70844.8|70855.4|70835.4|70870.8|70850.8|70848.8|70828.8|646
1591924200000|2020-06-12 01:10:00|70855.5|70835.5|70837|70817|70858.8|70838.8|70831.2|70811.2|599
1591924500000|2020-06-12 01:15:00|70837.2|70817.2|70834.1|70814.1|70842.2|70822.2|70803.2|70783.2|642
1591924800000|2020-06-12 01:20:00|70833.5|70813.5|70834.7|70814.7|70847.1|70827.1|70821.3|70801.3|658
1591925100000|2020-06-12 01:25:00|70834.5|70814.5|70806.2|70786.2|70840.7|70820.7|70805.3|70785.3|616
1591925400000|2020-06-12 01:30:00|70805.7|70785.7|70812.4|70792.4|70848|70830.9|70801.7|70785|698
1591925700000|2020-06-12 01:35:00|70812.3|70792.3|70800.6|70780.6|70822.1|70803.7|70795.2|70779.6|643
1591926000000|2020-06-12 01:40:00|70800.7|70780.7|70820.6|70800.6|70830.8|70814.4|70799.4|70779.4|656
1591926300000|2020-06-12 01:45:00|70820.4|70800.4|70828.4|70818.4|70834.6|70819.4|70804.2|70788.7|608
1591926600000|2020-06-12 01:50:00|70833.7|70813.7|70795|70775|70833.7|70817.8|70791.4|70774.8|632
1591926900000|2020-06-12 01:55:00|70794.9|70774.9|70797.2|70787.2|70813.5|70798.6|70784.7|70770|672
1591927200000|2020-06-12 02:00:00|70802.1|70782.1|70810.7|70800.7|70828.6|70814|70795.2|70781.9|619
1591927500000|2020-06-12 02:05:00|70815.8|70795.8|70825|70805|70825.6|70812.7|70802.2|70787|623
1591927800000|2020-06-12 02:10:00|70819.9|70809.9|70836.3|70816.3|70845.5|70830.5|70819.9|70804.6|645
1591928100000|2020-06-12 02:15:00|70836.1|70816.1|70825.5|70815.5|70846.5|70831.6|70822.8|70807.8|575
1591928400000|2020-06-12 02:20:00|70825.8|70815.8|70845.1|70825.1|70848.4|70833.7|70803.6|70789.2|653
1591928700000|2020-06-12 02:25:00|70844.8|70824.8|70830.2|70820.2|70849.7|70834.9|70825.8|70810.4|642
1591929000000|2020-06-12 02:30:00|70830.1|70820.1|70815.5|70805.5|70846.3|70831.4|70812.8|70797.3|612
1591929300000|2020-06-12 02:35:00|70815.7|70805.7|70828.9|70808.9|70836.4|70821.8|70812.1|70797.3|585
1591929600000|2020-06-12 02:40:00|70828.8|70808.8|70837|70827|70848|70833.1|70816.8|70802.6|573
1591929900000|2020-06-12 02:45:00|70836.9|70826.9|70832.9|70822.9|70846.7|70832|70831.8|70816.1|628
1591930200000|2020-06-12 02:50:00|70833.2|70823.2|70826.6|70806.6|70841.7|70823.5|70822.3|70805.9|490
1591930500000|2020-06-12 02:55:00|70826.7|70806.7|70835.9|70825.9|70848.4|70833.5|70821.4|70806.7|568
1591930800000|2020-06-12 03:00:00|70835.7|70825.7|70825.7|70815.7|70840.2|70825.7|70821.7|70805.3|627
1591931100000|2020-06-12 03:05:00|70829.6|70809.6|70817|70797|70836.2|70820.6|70812|70797|573
1591931400000|2020-06-12 03:10:00|70812|70802|70824|70804|70831.9|70815.9|70811.5|70796.4|606
1591931700000|2020-06-12 03:15:00|70824.1|70804.1|70834.2|70824.2|70840.8|70826.2|70817.3|70802.3|555
1591932000000|2020-06-12 03:20:00|70833.9|70823.9|70823.3|70813.3|70839.7|70826.9|70823.2|70807|522
1591932300000|2020-06-12 03:25:00|70823.4|70813.4|70826|70816|70833.3|70818.5|70816.6|70803.3|507
1591932600000|2020-06-12 03:30:00|70825.9|70815.9|70829.5|70809.5|70839.9|70825|70823.8|70809.5|494
1591932900000|2020-06-12 03:35:00|70829.4|70809.4|70821.3|70801.3|70833|70819.8|70813.7|70798.8|534
1591933200000|2020-06-12 03:40:00|70821.2|70801.2|70812.6|70802.6|70826|70811|70811.7|70797.2|504
1591933500000|2020-06-12 03:45:00|70817.6|70797.6|70803.3|70793.3|70824.2|70809.8|70802.2|70787.3|551
1591933800000|2020-06-12 03:50:00|70803|70793|70804.7|70784.7|70808.7|70794.8|70794.6|70779.9|466
1591934100000|2020-06-12 03:55:00|70804.6|70784.6|70815.5|70795.5|70815.6|70802.2|70798.7|70783.7|483
1591934400000|2020-06-12 04:00:00|70810.4|70800.4|70801.4|70781.4|70814.9|70802.2|70792.5|70775.9|512
1591934700000|2020-06-12 04:05:00|70801.2|70781.2|70788.5|70768.5|70803|70787.8|70781.7|70768.2|505
1591935000000|2020-06-12 04:10:00|70788.8|70768.8|70810.1|70800.1|70818.2|70801.6|70781.3|70766.3|545
1591935300000|2020-06-12 04:15:00|70810.2|70800.2|70809.2|70799.2|70818.1|70803.5|70807.4|70791.3|459
1591935600000|2020-06-12 04:20:00|70809.1|70799.1|70812.6|70802.6|70823.9|70809|70807.7|70792.8|482
1591935900000|2020-06-12 04:25:00|70811.7|70801.7|70814|70794|70822.1|70808.3|70805.4|70789.9|482
1591936200000|2020-06-12 04:30:00|70809.1|70799.1|70807.5|70797.5|70822.4|70808.2|70806.8|70792|444
1591936500000|2020-06-12 04:35:00|70812.6|70792.6|70811.3|70791.3|70816.4|70801.6|70805.2|70787.6|405
1591936800000|2020-06-12 04:40:00|70811.2|70791.2|70814.4|70794.4|70815.2|70800.9|70806|70790.8|363
1591937100000|2020-06-12 04:45:00|70814.2|70794.2|70814.3|70794.3|70824.2|70811|70807.9|70792.8|587
1591937400000|2020-06-12 04:50:00|70815.1|70795.1|70809.8|70789.8|70816.9|70802.2|70801|70786.2|517
1591937700000|2020-06-12 04:55:00|70809.9|70789.9|70802.6|70782.6|70814.1|70799.4|70795.2|70780.1|437
1591938000000|2020-06-12 05:00:00|70803|70783|70798.9|70778.9|70805.3|70789.7|70788.3|70773.5|466
1591938300000|2020-06-12 05:05:00|70798.8|70778.8|70798.4|70788.4|70803.2|70790.2|70785.4|70770.4|419
1591938600000|2020-06-12 05:10:00|70798.6|70788.6|70794.1|70784.1|70803.3|70788.7|70788.8|70774.4|498
1591938900000|2020-06-12 05:15:00|70794.2|70784.2|70797.3|70787.3|70810|70795.2|70794.1|70780|457
1591939200000|2020-06-12 05:20:00|70797.2|70787.2|70780.9|70770.9|70807.2|70792.5|70779.3|70764.2|463
1591939500000|2020-06-12 05:25:00|70781.1|70771.1|70792.6|70772.6|70793.1|70777.7|70778|70763.4|451
1591939800000|2020-06-12 05:30:00|70792.8|70772.8|70790.3|70780.3|70802.3|70786.6|70786.9|70772.6|534
1591940100000|2020-06-12 05:35:00|70790.4|70780.4|70781.7|70771.7|70792.3|70780.4|70778|70762|536
1591940400000|2020-06-12 05:40:00|70781.6|70771.6|70789.3|70779.3|70795.9|70781.7|70781.1|70766.4|485
1591940700000|2020-06-12 05:45:00|70789.4|70779.4|70783.4|70773.4|70796.6|70781.8|70783.1|70767.8|467
1591941000000|2020-06-12 05:50:00|70783.3|70773.3|70772.4|70762.4|70794.8|70780.1|70769.8|70755.9|551
1591941300000|2020-06-12 05:55:00|70772.5|70762.5|70757.4|70747.4|70785.3|70770.3|70756.6|70741.3|550
1591941600000|2020-06-12 06:00:00|70758.2|70748.2|70777.9|70757.9|70782.4|70767.2|70758.2|70744.4|549
1591941900000|2020-06-12 06:05:00|70777.6|70757.6|70780|70760|70790.6|70775.7|70761.8|70747.5|563
1591942200000|2020-06-12 06:10:00|70779.9|70759.9|70797.3|70787.3|70802|70787.3|70771|70755.3|582
1591942500000|2020-06-12 06:15:00|70797.2|70787.2|70802.8|70782.8|70802.9|70789.1|70785.5|70770.9|591
1591942800000|2020-06-12 06:20:00|70802.6|70782.6|70810.1|70800.1|70814.3|70804.3|70797.9|70782.5|570
1591943100000|2020-06-12 06:25:00|70810.3|70800.3|70787.2|70777.2|70810.3|70800.3|70785.6|70775.6|526
1591943400000|2020-06-12 06:30:00|70787.6|70777.6|70779.4|70769.4|70792.3|70782.3|70771.5|70761.5|575
1591943700000|2020-06-12 06:35:00|70779.1|70769.1|70784.4|70774.4|70789.3|70779.3|70778.7|70768.7|548
1591944000000|2020-06-12 06:40:00|70784.5|70774.5|70788.2|70778.2|70793.8|70783.8|70780.9|70770.9|497
1591944300000|2020-06-12 06:45:00|70788.1|70778.1|70782.6|70772.6|70795.9|70785.9|70779.5|70769.5|517
1591944600000|2020-06-12 06:50:00|70782.5|70772.5|70786.8|70776.8|70786.8|70776.8|70772.7|70762.7|510
1591944900000|2020-06-12 06:55:00|70786.7|70776.7|70775.6|70765.6|70791.5|70781.5|70774.3|70764.3|566
1591945200000|2020-06-12 07:00:00|70774.9|70764.9|70784.3|70774.3|70798.6|70788.6|70771.6|70761.6|614
1591945500000|2020-06-12 07:05:00|70784.4|70774.4|70790|70780|70798.3|70788.3|70784.4|70774.4|604
1591945800000|2020-06-12 07:10:00|70791.9|70781.9|70769.1|70759.1|70793|70783|70750.5|70740.5|678
1591946100000|2020-06-12 07:15:00|70769.4|70759.4|70760.2|70750.2|70771.3|70761.3|70752.3|70742.3|622
1591946400000|2020-06-12 07:20:00|70760|70750|70758.7|70748.7|70768.8|70758.8|70746.3|70736.3|652
1591946700000|2020-06-12 07:25:00|70758.8|70748.8|70763.1|70753.1|70767|70757|70754.5|70744.5|574
1591947000000|2020-06-12 07:30:00|70762.9|70752.9|70756.8|70746.8|70771.8|70761.8|70753.5|70743.5|571
1591947300000|2020-06-12 07:35:00|70756.9|70746.9|70768.8|70758.8|70773.2|70763.2|70756.3|70746.3|569
1591947600000|2020-06-12 07:40:00|70768.7|70758.7|70769.3|70759.3|70779.6|70769.6|70758.8|70748.8|594
1591947900000|2020-06-12 07:45:00|70769.5|70759.5|70751.6|70741.6|70773.4|70763.4|70750.7|70740.7|605
1591948200000|2020-06-12 07:50:00|70751.4|70741.4|70744.8|70734.8|70764.3|70754.3|70744.8|70734.8|595
1591948500000|2020-06-12 07:55:00|70743.9|70733.9|70742.8|70732.8|70747.9|70737.9|70735.6|70725.6|584
1591948800000|2020-06-12 08:00:00|70742.9|70732.9|70735.4|70725.4|70749.6|70739.6|70728.2|70718.2|616
1591949100000|2020-06-12 08:05:00|70734.8|70724.8|70716.7|70706.7|70740.1|70730.1|70712.8|70702.8|550
1591949400000|2020-06-12 08:10:00|70716.9|70706.9|70730.2|70720.2|70731|70721|70701.5|70691.5|547
1591949700000|2020-06-12 08:15:00|70730.1|70720.1|70718.7|70708.7|70733.1|70723.1|70717.1|70707.1|459
1591950000000|2020-06-12 08:20:00|70719.9|70709.9|70727.6|70717.6|70729|70719|70714.7|70704.7|483
1591950300000|2020-06-12 08:25:00|70728|70718|70720|70710|70728.9|70718.9|70711.4|70701.4|529
1591950600000|2020-06-12 08:30:00|70720.6|70710.6|70708|70698|70722|70712|70702.7|70692.7|483
1591950900000|2020-06-12 08:35:00|70707.8|70697.8|70707.7|70697.7|70717.1|70707.1|70704.3|70694.3|395
1591951200000|2020-06-12 08:40:00|70707.6|70697.6|70711.5|70701.5|70715.5|70705.5|70700.9|70690.9|401
1591951500000|2020-06-12 08:45:00|70711.8|70701.8|70689.3|70679.3|70711.9|70701.9|70688.3|70678.3|478
1591951800000|2020-06-12 08:50:00|70689.4|70679.4|70721.9|70711.9|70724.9|70714.9|70689.3|70679.3|461
1591952100000|2020-06-12 08:55:00|70722.2|70712.2|70731.6|70721.6|70733.1|70723.1|70717.2|70707.2|444
1591952400000|2020-06-12 09:00:00|70731.4|70721.4|70725.7|70715.7|70732|70722|70723|70713|506
1591952700000|2020-06-12 09:05:00|70725|70715|70742.3|70732.3|70744.6|70734.6|70720.5|70710.5|497
1591953000000|2020-06-12 09:10:00|70742.4|70732.4|70744.7|70734.7|70748.3|70738.3|70737.2|70727.2|449
1591953300000|2020-06-12 09:15:00|70744.9|70734.9|70755.5|70745.5|70757.9|70747.9|70741.1|70731.1|497
1591953600000|2020-06-12 09:20:00|70755.6|70745.6|70742.6|70732.6|70755.7|70745.7|70740.8|70730.8|503
1591953900000|2020-06-12 09:25:00|70742.5|70732.5|70736.4|70726.4|70749.9|70739.9|70735.5|70725.5|459
1591954200000|2020-06-12 09:30:00|70736|70726|70741.7|70731.7|70744.2|70734.2|70731.6|70721.6|405
1591954500000|2020-06-12 09:35:00|70741.5|70731.5|70736.8|70726.8|70747|70737|70734.3|70724.3|444
1591954800000|2020-06-12 09:40:00|70736.7|70726.7|70729.9|70719.9|70737.4|70727.4|70719.3|70709.3|482
1591955100000|2020-06-12 09:45:00|70729.4|70719.4|70739.1|70729.1|70749.1|70739.1|70724.4|70714.4|462
1591955400000|2020-06-12 09:50:00|70739|70729|70721.9|70711.9|70740.6|70730.6|70719.9|70709.9|483
1591955700000|2020-06-12 09:55:00|70721.4|70711.4|70715.4|70705.4|70723.6|70713.6|70715.3|70705.3|432
1591956000000|2020-06-12 10:00:00|70715.3|70705.3|70723.2|70713.2|70723.8|70713.8|70711.5|70701.5|412
1591956300000|2020-06-12 10:05:00|70723|70713|70744|70734|70750.7|70740.7|70720.7|70710.7|430
1591956600000|2020-06-12 10:10:00|70743.9|70733.9|70734.5|70724.5|70749.3|70735.7|70730.2|70720.2|534
1591956900000|2020-06-12 10:15:00|70734.7|70724.7|70739.4|70729.4|70747.5|70732.4|70725.7|70715.7|539
1591957200000|2020-06-12 10:20:00|70739.1|70729.1|70742.7|70732.7|70746.4|70736.4|70733|70721.4|529
1591957500000|2020-06-12 10:25:00|70742.8|70732.8|70740.2|70730.2|70743.9|70733.9|70732|70722|478
1591957800000|2020-06-12 10:30:00|70740.4|70730.4|70762.1|70752.1|70765.9|70755.9|70740|70730|534
1591958100000|2020-06-12 10:35:00|70761.8|70751.8|70770.2|70760.2|70777.8|70767.8|70761.8|70751.7|476
1591958400000|2020-06-12 10:40:00|70770.1|70760.1|70762|70742|70775.8|70765.8|70760.8|70742|567
1591958700000|2020-06-12 10:45:00|70762.1|70742.1|70764.6|70754.6|70771.5|70761.5|70755.1|70742.1|493
1591959000000|2020-06-12 10:50:00|70764.9|70754.9|70754|70744|70775.4|70765.4|70751.2|70741.2|566
1591959300000|2020-06-12 10:55:00|70755.4|70745.4|70750|70740|70759.9|70747.4|70744.2|70734.2|513
1591959600000|2020-06-12 11:00:00|70750.1|70740.1|70746.9|70736.9|70759|70749|70744.6|70734.6|576
1591959900000|2020-06-12 11:05:00|70746.8|70736.8|70754.2|70744.2|70759.9|70745.5|70746.6|70736.1|441
1591960200000|2020-06-12 11:10:00|70754.3|70744.3|70736.9|70726.9|70755.1|70745.1|70732.4|70722.4|531
1591960500000|2020-06-12 11:15:00|70736.7|70726.7|70738|70728|70740|70729.9|70729.6|70713.6|498
1591960800000|2020-06-12 11:20:00|70738.2|70728.2|70727.1|70717.1|70740.4|70730.4|70726.2|70713.2|451
1591961100000|2020-06-12 11:25:00|70727|70717|70723.5|70713.5|70737|70722.9|70721.4|70707|556
1591961400000|2020-06-12 11:30:00|70723.3|70713.3|70716.8|70706.8|70724.8|70714.8|70714.5|70704.5|439
1591961700000|2020-06-12 11:35:00|70716.7|70706.7|70724|70714|70728|70718|70716.2|70706.2|418
1591962000000|2020-06-12 11:40:00|70723.9|70713.9|70727.9|70717.9|70731.5|70721.5|70717.4|70707.4|499
1591962300000|2020-06-12 11:45:00|70727.4|70717.4|70739.2|70729.2|70740.1|70730.1|70724.4|70709.3|489
1591962600000|2020-06-12 11:50:00|70739.1|70729.1|70733.4|70723.4|70746.3|70736.3|70729.6|70719.6|541
1591962900000|2020-06-12 11:55:00|70733.3|70723.3|70730.5|70720.5|70739.4|70729.4|70725.8|70715.8|499
1591963200000|2020-06-12 12:00:00|70730.9|70720.9|70728.4|70718.4|70735.8|70725.8|70726.7|70716.7|562
1591963500000|2020-06-12 12:05:00|70728.7|70718.7|70736.1|70726.1|70737.9|70727.9|70726.1|70716.1|527
1591963800000|2020-06-12 12:10:00|70735.9|70725.9|70729.5|70719.5|70738.4|70728.4|70727.6|70717.6|566
1591964100000|2020-06-12 12:15:00|70729.7|70719.7|70726.7|70716.7|70742.8|70732.8|70725.8|70715.8|519
1591964400000|2020-06-12 12:20:00|70726.8|70716.8|70719.4|70709.4|70732.3|70722.3|70718.5|70708.5|424
1591964700000|2020-06-12 12:25:00|70719.5|70709.5|70735.3|70725.3|70735.8|70725.8|70717.9|70707.9|498
1591965000000|2020-06-12 12:30:00|70735.5|70725.5|70733|70723|70737.5|70727.5|70724.4|70714.4|470
1591965300000|2020-06-12 12:35:00|70732.9|70722.9|70720.2|70710.2|70746|70736|70719.2|70709.2|545
1591965600000|2020-06-12 12:40:00|70720|70710|70706.3|70696.3|70724.2|70714.2|70706.2|70696.2|505
1591965900000|2020-06-12 12:45:00|70706.2|70696.2|70720.1|70710.1|70725.5|70715.5|70705.6|70695.6|571
1591966200000|2020-06-12 12:50:00|70719.7|70709.7|70711.3|70701.3|70730.1|70720.1|70708.3|70698.3|475
1591966500000|2020-06-12 12:55:00|70711.4|70701.4|70707.4|70697.4|70717.9|70707.9|70699.8|70689.8|521
1591966800000|2020-06-12 13:00:00|70706.8|70696.8|70719|70709|70722.3|70712.3|70700.1|70690.1|548
1591967100000|2020-06-12 13:05:00|70718.9|70708.9|70703.6|70693.6|70723|70713|70699.2|70689.2|479
1591967400000|2020-06-12 13:10:00|70703.5|70693.5|70701.4|70691.4|70714.1|70704.1|70699.8|70689.8|485
1591967700000|2020-06-12 13:15:00|70701.8|70691.8|70696.6|70686.6|70708.7|70698.7|70696.6|70686.6|502
1591968000000|2020-06-12 13:20:00|70697|70687|70684.7|70674.7|70697.1|70687.1|70684.7|70674.7|531
1591968300000|2020-06-12 13:25:00|70684.6|70674.6|70688.9|70678.9|70693.6|70683.6|70673.5|70663.5|337
1591968600000|2020-06-12 13:30:00|70688.8|70678.8|70711.4|70701.4|70718.2|70708.2|70688.8|70678.8|379
1591968900000|2020-06-12 13:35:00|70710.3|70700.3|70717.1|70707.1|70730.1|70720.1|70707.7|70697.7|377
1591969200000|2020-06-12 13:40:00|70716.8|70706.8|70690.6|70680.6|70717.3|70707.3|70686.4|70676.4|367
1591969500000|2020-06-12 13:45:00|70690.2|70680.2|70728.3|70718.3|70730|70720|70689.8|70679.8|393
1591969800000|2020-06-12 13:50:00|70728.9|70718.9|70741.6|70731.6|70746.4|70736.4|70724.2|70714.2|632
1591970100000|2020-06-12 13:55:00|70741.5|70731.5|70734.7|70724.7|70743.9|70731.6|70729.2|70718.1|526
1591970400000|2020-06-12 14:00:00|70734.8|70724.8|70735.6|70725.6|70742.9|70732.9|70729.8|70715.6|548
1591970700000|2020-06-12 14:05:00|70735.5|70725.5|70720.6|70710.6|70739.7|70729.7|70720.3|70706.1|596
1591971000000|2020-06-12 14:10:00|70720.5|70710.5|70734|70724|70737.7|70724.2|70716.9|70706.5|633
1591971300000|2020-06-12 14:15:00|70739.8|70719.8|70743.4|70733.4|70747|70733.4|70722.1|70710.1|593
1591971600000|2020-06-12 14:20:00|70743.3|70733.3|70741.2|70731.2|70749.9|70736.2|70734.7|70720.7|577
1591971900000|2020-06-12 14:25:00|70742.3|70732.3|70774.9|70764.9|70783.2|70767.7|70742.3|70732.3|643
1591972200000|2020-06-12 14:30:00|70774.8|70764.8|70781.8|70771.8|70788.5|70774.3|70771.3|70759.6|647
1591972500000|2020-06-12 14:35:00|70782|70772|70802.2|70792.2|70804.3|70794.3|70781.3|70770|688
1591972800000|2020-06-12 14:40:00|70802.1|70792.1|70801.7|70791.7|70807.4|70797.4|70787.8|70777.4|661
1591973100000|2020-06-12 14:45:00|70801.3|70791.3|70792.3|70782.3|70806.3|70796.3|70780.7|70770.7|677
1591973400000|2020-06-12 14:50:00|70792.4|70782.4|70828.6|70818.6|70839.3|70829.3|70792.2|70782.2|645
1591973700000|2020-06-12 14:55:00|70829|70819|70834.7|70824.7|70852.9|70834.1|70809.7|70799.7|718
1591974000000|2020-06-12 15:00:00|70834.5|70824.5|70862.9|70852.9|70866.1|70852.9|70819|70809|666
1591974300000|2020-06-12 15:05:00|70862.7|70852.7|70818.7|70808.7|70865.7|70853.3|70817.3|70800|702
1591974600000|2020-06-12 15:10:00|70818.4|70808.4|70851|70841|70853.6|70843.6|70811.6|70791.6|727
1591974900000|2020-06-12 15:15:00|70851.3|70841.3|70851.5|70841.5|70852.2|70842.2|70826.9|70816.9|680
1591975200000|2020-06-12 15:20:00|70851.6|70841.6|70847.3|70837.3|70853.1|70842|70825.4|70815.4|722
1591975500000|2020-06-12 15:25:00|70848|70838|70823.4|70813.4|70850.6|70838.6|70812.5|70802.5|694
1591975800000|2020-06-12 15:30:00|70823.3|70813.3|70805.2|70795.2|70837.1|70827.1|70796|70776|712
1591976100000|2020-06-12 15:35:00|70806|70796|70785.5|70775.5|70815.8|70805.8|70778.1|70768.1|687
1591976400000|2020-06-12 15:40:00|70785.6|70775.6|70827.6|70807.6|70833.4|70813.4|70785.3|70771.5|688
1591976700000|2020-06-12 15:45:00|70826.7|70806.7|70791.1|70781.1|70827.9|70812.3|70781.3|70766.9|684
1591977000000|2020-06-12 15:50:00|70791.9|70781.9|70785.3|70775.3|70796.7|70783.2|70782.7|70769.3|707
1591977300000|2020-06-12 15:55:00|70785.2|70775.2|70780.9|70770.9|70792.2|70782.1|70771.5|70761.5|628
1591977600000|2020-06-12 16:00:00|70780.7|70770.7|70781.7|70771.7|70797.5|70787.5|70777.8|70767.8|634
1591977900000|2020-06-12 16:05:00|70781.9|70771.9|70765.7|70755.7|70781.9|70771.9|70760.7|70750.7|559
1591978200000|2020-06-12 16:10:00|70765.8|70755.8|70770.9|70760.9|70776.8|70766.8|70762.1|70752.1|642
1591978500000|2020-06-12 16:15:00|70770.7|70760.7|70768.5|70758.5|70778.8|70767.6|70766|70753.2|646
1591978800000|2020-06-12 16:20:00|70768.2|70758.2|70789.3|70779.3|70791|70781|70766.9|70752.5|601
1591979100000|2020-06-12 16:25:00|70789.2|70779.2|70773.5|70763.5|70794|70784|70765.9|70748.1|618
1591979400000|2020-06-12 16:30:00|70773.7|70763.7|70795.6|70785.6|70798.8|70785.6|70769.5|70757.1|647
1591979700000|2020-06-12 16:35:00|70795.4|70785.4|70790.1|70780.1|70800.2|70786.5|70786.1|70774|623
1591980000000|2020-06-12 16:40:00|70789.9|70779.9|70788.8|70778.8|70797.7|70782.8|70776.7|70766.7|592
1591980300000|2020-06-12 16:45:00|70788.9|70778.9|70799.6|70789.6|70810.5|70798.4|70788.9|70778.9|561
1591980600000|2020-06-12 16:50:00|70799.5|70789.5|70791|70781|70799.5|70789.5|70789.2|70777.8|576
1591980900000|2020-06-12 16:55:00|70791.4|70781.4|70803.6|70793.6|70806.5|70796.5|70791.4|70781.4|584
1591981200000|2020-06-12 17:00:00|70803.1|70793.1|70816.2|70806.2|70816.6|70806.6|70800.5|70790.5|591
1591981500000|2020-06-12 17:05:00|70816.1|70806.1|70814.9|70804.9|70818.9|70807.5|70802.9|70792.9|543
1591981800000|2020-06-12 17:10:00|70815|70805|70824.4|70814.4|70824.5|70814.5|70814.9|70804.9|537
1591982100000|2020-06-12 17:15:00|70824.5|70814.5|70834.1|70824.1|70838.4|70828.4|70822.4|70812.4|626
1591982400000|2020-06-12 17:20:00|70834.3|70824.3|70847.1|70837.1|70851.3|70841.3|70822.8|70812.8|590
1591982700000|2020-06-12 17:25:00|70847.2|70837.2|70847.8|70837.8|70852.3|70841.5|70840.4|70830.4|627
1591983000000|2020-06-12 17:30:00|70847.6|70837.6|70863.3|70853.3|70864.1|70854.1|70842.5|70832.5|618
1591983300000|2020-06-12 17:35:00|70863.6|70853.6|70871.6|70861.6|70878.9|70868.9|70861.3|70851.3|600
1591983600000|2020-06-12 17:40:00|70871.7|70861.7|70872.9|70862.9|70880.2|70865.8|70861|70851|676
1591983900000|2020-06-12 17:45:00|70873|70863|70874.9|70864.9|70882.5|70872.5|70869.5|70859.5|601
1591984200000|2020-06-12 17:50:00|70874|70864|70867.9|70857.9|70878.9|70866.5|70861.2|70848.9|649
1591984500000|2020-06-12 17:55:00|70867.7|70857.7|70851.5|70841.5|70870.4|70857.7|70845.2|70832.1|637
1591984800000|2020-06-12 18:00:00|70851.3|70841.3|70849.4|70839.4|70856.3|70846.3|70837|70827|597
1591985100000|2020-06-12 18:05:00|70849.3|70839.3|70854.8|70844.8|70859.9|70849.2|70841.1|70831.1|604
1591985400000|2020-06-12 18:10:00|70854.7|70844.7|70838.4|70828.4|70854.7|70844.7|70828.9|70818.9|615
1591985700000|2020-06-12 18:15:00|70838.3|70828.3|70843.2|70833.2|70848.2|70835.6|70834.2|70824.2|608
1591986000000|2020-06-12 18:20:00|70843.3|70833.3|70842.9|70832.9|70859|70845.1|70840.6|70830.6|628
1591986300000|2020-06-12 18:25:00|70842.6|70832.6|70837.7|70827.7|70844.1|70833.2|70830.7|70816.9|644
1591986600000|2020-06-12 18:30:00|70837.8|70827.8|70822.7|70812.7|70841.8|70831.8|70818.5|70806.5|649
1591986900000|2020-06-12 18:35:00|70822.5|70812.5|70835.7|70825.7|70841|70827.1|70818.5|70803.5|651
1591987200000|2020-06-12 18:40:00|70840.4|70820.4|70836.9|70826.9|70842.7|70832.7|70834.1|70819.1|677
1591987500000|2020-06-12 18:45:00|70837.1|70827.1|70832.1|70812.1|70841|70827.3|70822.6|70808.4|646
1591987800000|2020-06-12 18:50:00|70832.2|70812.2|70828.6|70808.6|70840.8|70829.1|70824.6|70808.3|620
1591988100000|2020-06-12 18:55:00|70828.8|70808.8|70822.5|70812.5|70837.3|70821.9|70822.5|70807.5|663
1591988400000|2020-06-12 19:00:00|70822.7|70812.7|70808.2|70788.2|70827.1|70812.8|70807.9|70787.9|670
1591988700000|2020-06-12 19:05:00|70808|70788|70794.7|70774.7|70810.5|70790.5|70791.3|70771.3|601
1591989000000|2020-06-12 19:10:00|70794.9|70774.9|70785.9|70765.9|70795.7|70776.6|70776.6|70760|593
1591989300000|2020-06-12 19:15:00|70786.1|70766.1|70789.2|70769.2|70797.3|70782.1|70784.6|70764.6|576
1591989600000|2020-06-12 19:20:00|70789.3|70769.3|70794.8|70774.8|70796.3|70777.4|70787.2|70768.8|552
1591989900000|2020-06-12 19:25:00|70794.6|70774.6|70801.5|70781.5|70806|70791.3|70789.2|70774.3|520
1591990200000|2020-06-12 19:30:00|70801.9|70781.9|70800.6|70780.6|70803.5|70785.3|70794.4|70776.8|615
1591990500000|2020-06-12 19:35:00|70800.4|70780.4|70796.7|70776.7|70800.7|70780.7|70795.5|70775.5|607
1591990800000|2020-06-12 19:40:00|70796.3|70776.3|70787.3|70767.3|70797.2|70777.2|70786.7|70766.7|609
1591991100000|2020-06-12 19:45:00|70787.2|70767.2|70777.5|70757.5|70787.3|70767.3|70777|70757|489
1591991400000|2020-06-12 19:50:00|70775.7|70755.7|70777.5|70757.5|70780|70760|70774.4|70754.4|562
1591991700000|2020-06-12 19:55:00|70777.2|70757.2|70777.7|70757.7|70779.5|70759.5|70774.7|70754.7|499
1591992000000|2020-06-12 20:00:00|70777.5|70757.5|70779.9|70759.9|70780.9|70760.9|70775.9|70755.9|298
1591992300000|2020-06-12 20:05:00|70779.8|70759.8|70768.4|70748.4|70780.8|70760.8|70762.6|70742.6|291
1591992600000|2020-06-12 20:10:00|70768.6|70748.6|70767.8|70747.8|70771.9|70751.9|70764.6|70744.6|619
1591992900000|2020-06-12 20:15:00|70767.6|70747.6|70769|70749|70770.4|70750.4|70766.3|70746.3|123
1591993200000|2020-06-12 20:20:00|70769.2|70749.2|70768.9|70748.9|70770|70750|70767.7|70747.7|90
1591993500000|2020-06-12 20:25:00|70769.6|70749.6|70761.7|70741.7|70770.4|70750.4|70759.6|70739.6|148
1591993800000|2020-06-12 20:30:00|70761.9|70741.9|70762.8|70742.8|70763|70743|70761.1|70741.1|99
1591994100000|2020-06-12 20:35:00|70762.9|70742.9|70762.5|70742.5|70763.4|70743.4|70762.4|70742.4|82
1591994400000|2020-06-12 20:40:00|70762.6|70742.6|70763.5|70743.5|70764|70744|70759.9|70739.9|141
1591994700000|2020-06-12 20:45:00|70763.4|70743.4|70767.6|70747.6|70769.5|70749.5|70759.8|70739.8|185
1591995000000|2020-06-12 20:50:00|70766.5|70746.5|70761.2|70741.2|70767.5|70747.5|70749|70729|187
1591995300000|2020-06-12 20:55:00|70762.6|70742.6|70770.5|70750.5|70773.3|70753.3|70762.3|70742.3|88
1592164800000|2020-06-14 20:00:00|70880.5|70858.5|70868.6|70846.6|70881.2|70859.2|70868.6|70846.6|8
1592165100000|2020-06-14 20:05:00|70867.6|70845.6|70872.3|70850.3|70880.5|70858.5|70863.9|70841.9|32
1592165700000|2020-06-14 20:15:00|70868.5|70846.5|70865.9|70843.9|70871.1|70849.1|70863.9|70841.9|6
1592166000000|2020-06-14 20:20:00|70865.5|70843.5|70870.7|70848.7|70871.4|70849.4|70865.5|70843.5|7
1592166300000|2020-06-14 20:25:00|70870.4|70848.4|70871|70849|70880.3|70858.3|70866.7|70811.9|25
1592166600000|2020-06-14 20:30:00|70871.1|70849.1|70867.4|70845.4|70879.9|70857.9|70861.2|70839.2|19
1592166900000|2020-06-14 20:35:00|70867.7|70845.7|70870.9|70848.9|70871.3|70849.3|70859.9|70837.9|30
1592167200000|2020-06-14 20:40:00|70871.1|70849.1|70870.4|70848.4|70871.1|70849.1|70870.4|70848.4|10
1592167500000|2020-06-14 20:45:00|70872.4|70850.4|70870.1|70848.1|70872.4|70850.4|70870.1|70848.1|16
1592167800000|2020-06-14 20:50:00|70872.4|70850.4|70870.3|70848.3|70872.4|70850.4|70870.1|70848.1|19
1592168100000|2020-06-14 20:55:00|70872.4|70850.4|70872.4|70850.4|70878.7|70856.7|70864.1|70842.1|58
1592168400000|2020-06-14 21:00:00|70876.2|70854.2|70874.4|70852.4|70876.2|70854.2|70865.5|70843.5|74
1592168700000|2020-06-14 21:05:00|70875.7|70853.7|70867.3|70845.3|70888.8|70854.7|70858.2|70801.7|82
1592169000000|2020-06-14 21:10:00|70869|70847|70868.5|70846.5|70877.1|70855.1|70860.8|70838.8|156
1592169300000|2020-06-14 21:15:00|70868.6|70846.6|70866.6|70844.6|70875.4|70853.4|70863.8|70841.8|148
1592169600000|2020-06-14 21:20:00|70864.9|70842.9|70841.5|70819.5|70880|70846.8|70835.9|70794|183
1592169900000|2020-06-14 21:25:00|70867.2|70804.4|70840.2|70818.2|70867.2|70822.5|70833.6|70804.4|57
1592170200000|2020-06-14 21:30:00|70842.7|70820.7|70880.6|70802.1|70894|70820.7|70842.7|70793.9|161
1592170500000|2020-06-14 21:35:00|70880|70802|70837.9|70815.9|70889.5|70828.2|70834.7|70790.6|197
1592170800000|2020-06-14 21:40:00|70838.2|70816.2|70838.8|70816.8|70844.2|70822.2|70836|70814|128
1592171100000|2020-06-14 21:45:00|70839|70817|70837.8|70815.8|70839.6|70817.6|70836.9|70814.9|82
1592171400000|2020-06-14 21:50:00|70839.3|70817.3|70839.3|70817.3|70840.4|70818.4|70836.2|70814.2|111
1592171700000|2020-06-14 21:55:00|70838.3|70816.3|70837.9|70815.9|70874.8|70817.9|70834.3|70802.6|111
1592172000000|2020-06-14 22:00:00|70837.7|70815.7|70882.4|70803.5|70895.7|70837.8|70835.7|70789.2|178
1592172300000|2020-06-14 22:05:00|70889.1|70801.4|70893.7|70873.7|70897.3|70874.1|70876.1|70798.8|342
1592172600000|2020-06-14 22:10:00|70890.3|70870.3|70911.1|70850.6|70929.9|70889.1|70886.5|70839|400
1592172900000|2020-06-14 22:15:00|70909.5|70850.1|70906.7|70850.7|70911.3|70864.2|70899.7|70846.4|200
1592173200000|2020-06-14 22:20:00|70907.9|70851.3|70904.8|70850.7|70910.4|70863.8|70899.6|70847.8|142
1592173500000|2020-06-14 22:25:00|70901.9|70850.1|70872.3|70852.3|70908.3|70859.1|70869.4|70842|259
1592173800000|2020-06-14 22:30:00|70872|70852|70872.3|70852.3|70884.3|70859|70870.2|70841.9|411
1592174100000|2020-06-14 22:35:00|70872.4|70852.4|70876.2|70856.2|70878.2|70858.2|70869.8|70849.8|378
1592174400000|2020-06-14 22:40:00|70876.5|70856.5|70875.1|70855.1|70882.7|70861.1|70874.3|70846.1|367
1592174700000|2020-06-14 22:45:00|70875.3|70855.3|70872.8|70852.8|70878.3|70858.3|70872.4|70852.4|302
1592175000000|2020-06-14 22:50:00|70872.3|70852.3|70871.3|70851.3|70881.6|70861.6|70866.9|70841.5|387
1592175300000|2020-06-14 22:55:00|70872.4|70852.4|70867.6|70847.6|70879.4|70859.4|70863.4|70837.5|519
1592175600000|2020-06-14 23:00:00|70866|70846|70864.6|70844.6|70874.2|70852.8|70861|70834.9|534
1592175900000|2020-06-14 23:05:00|70864.2|70844.2|70864.7|70844.7|70872.1|70852.1|70863.9|70843.9|444
1592176200000|2020-06-14 23:10:00|70865.1|70845.1|70864.3|70844.3|70869.5|70849.5|70862.3|70842.3|510
1592176500000|2020-06-14 23:15:00|70865.3|70845.3|70865.9|70845.9|70870.3|70848.3|70861.3|70838.2|544
1592176800000|2020-06-14 23:20:00|70864.2|70844.2|70866.4|70846.4|70874.5|70854.5|70863.1|70843.1|608
1592177100000|2020-06-14 23:25:00|70866.3|70846.3|70876.8|70856.8|70878.4|70858.4|70864.6|70844.6|607
1592177400000|2020-06-14 23:30:00|70876.7|70856.7|70877.1|70857.1|70880.4|70860.4|70868.8|70848.8|278
1592177700000|2020-06-14 23:35:00|70877.2|70857.2|70877.9|70857.9|70888.7|70864.3|70875.4|70851.8|327
1592178000000|2020-06-14 23:40:00|70877.7|70857.7|70881.4|70861.4|70884|70864|70874.6|70854.6|330
1592178300000|2020-06-14 23:45:00|70881.3|70861.3|70886.4|70866.4|70887.6|70867.6|70876.5|70856.5|300
1592178600000|2020-06-14 23:50:00|70885.5|70865.5|70892.5|70872.5|70895.4|70875.4|70881.3|70861.3|406
1592178900000|2020-06-14 23:55:00|70894.8|70874.8|70901.7|70881.7|70909.9|70889.9|70891.8|70871.8|450
1592179200000|2020-06-15 00:00:00|70903.6|70883.6|70908.2|70888.2|70913.9|70893.9|70898.9|70878.9|595
1592179500000|2020-06-15 00:05:00|70908.1|70888.1|70882.7|70862.7|70908.3|70888.3|70877.2|70857.2|516
1592179800000|2020-06-15 00:10:00|70882.3|70862.3|70893.2|70873.2|70893.2|70873.2|70872.9|70856|523
1592180100000|2020-06-15 00:15:00|70892.8|70872.8|70915.2|70895.2|70919.7|70899.7|70891.2|70871.2|586
1592180400000|2020-06-15 00:20:00|70916.1|70896.1|70915.1|70895.1|70917|70897|70909.4|70889.4|551
1592180700000|2020-06-15 00:25:00|70915|70895|70895.1|70875.1|70915.5|70895.5|70892.8|70872.8|487
1592181000000|2020-06-15 00:30:00|70894.7|70874.7|70875.7|70855.7|70896.4|70876.4|70863.4|70843.4|608
1592181300000|2020-06-15 00:35:00|70875.6|70855.6|70873.8|70853.8|70879.5|70859.5|70867.5|70847.5|509
1592181600000|2020-06-15 00:40:00|70874|70854|70895.4|70875.4|70903.3|70883.3|70867.9|70850|554
1592181900000|2020-06-15 00:45:00|70895.5|70875.5|70880.3|70860.3|70896.9|70880.3|70872.6|70855.4|533
1592182200000|2020-06-15 00:50:00|70880.2|70860.2|70887.5|70867.5|70907.5|70892.9|70873.7|70858.8|533
1592182500000|2020-06-15 00:55:00|70885.4|70865.4|70888.2|70868.2|70907.7|70889.3|70883.7|70865.4|544
1592182800000|2020-06-15 01:00:00|70888.4|70868.4|70877.2|70867.2|70895.2|70881.3|70875|70859.8|576
1592183100000|2020-06-15 01:05:00|70877.3|70867.3|70879|70869|70890.3|70876.2|70869.1|70857|495
1592183400000|2020-06-15 01:10:00|70879.3|70869.3|70905.3|70885.3|70908.4|70888.4|70878.2|70863.3|549
1592183700000|2020-06-15 01:15:00|70905.1|70885.1|70897.6|70887.6|70908.1|70893.6|70889.4|70869.4|643
1592184000000|2020-06-15 01:20:00|70898.5|70888.5|70876.1|70866.1|70899.1|70889.1|70872.3|70860.5|584
1592184300000|2020-06-15 01:25:00|70876.5|70866.5|70886.3|70876.3|70891.3|70881.3|70873.7|70860.9|600
1592184600000|2020-06-15 01:30:00|70886.5|70876.5|70880.8|70870.8|70887.5|70877.5|70864.5|70854.5|644
1592184900000|2020-06-15 01:35:00|70879.7|70869.7|70879.7|70869.7|70886.6|70876.6|70872.6|70862.6|586
1592185200000|2020-06-15 01:40:00|70879.8|70869.8|70844.1|70834.1|70891.9|70881.9|70842.1|70832.1|624
1592185500000|2020-06-15 01:45:00|70844.2|70834.2|70843.4|70833.4|70850.4|70840.4|70835.7|70825.7|605
1592185800000|2020-06-15 01:50:00|70842.9|70832.9|70855.7|70845.7|70856.9|70846.9|70838.7|70828.7|578
1592186100000|2020-06-15 01:55:00|70855.9|70845.9|70874|70854|70879.6|70859.6|70855.2|70844.4|554
1592186400000|2020-06-15 02:00:00|70874.8|70854.8|70885.7|70875.7|70888.9|70878.9|70865.6|70853.7|668
1592186700000|2020-06-15 02:05:00|70885.4|70875.4|70873.8|70863.8|70896.6|70886.6|70868.7|70858.7|606
1592187000000|2020-06-15 02:10:00|70873.7|70863.7|70865|70855|70873.8|70863.8|70856.7|70846.7|537
1592187300000|2020-06-15 02:15:00|70864.8|70854.8|70842.6|70832.6|70876.4|70866.4|70841.8|70831.8|601
1592187600000|2020-06-15 02:20:00|70842.5|70832.5|70848.7|70838.7|70848.7|70838.7|70830.1|70820.1|562
1592187900000|2020-06-15 02:25:00|70848.6|70838.6|70849.6|70839.6|70858|70848|70847.3|70837.3|562
1592188200000|2020-06-15 02:30:00|70850.3|70840.3|70874|70864|70874.5|70864.5|70850.3|70840.3|608
1592188500000|2020-06-15 02:35:00|70872.3|70862.3|70860.8|70850.8|70875|70865|70859.7|70849.7|555
1592188800000|2020-06-15 02:40:00|70860.7|70850.7|70853.5|70843.5|70864|70854|70849.3|70839.3|544
1592189100000|2020-06-15 02:45:00|70853.6|70843.6|70860.6|70850.6|70864|70854|70845.2|70835.2|561
1592189400000|2020-06-15 02:50:00|70860.5|70850.5|70859.4|70849.4|70869.2|70859.2|70856.5|70846.5|551
1592189700000|2020-06-15 02:55:00|70859.2|70849.2|70863.5|70853.5|70869.5|70859.5|70858.5|70848.5|574
1592190000000|2020-06-15 03:00:00|70863.4|70853.4|70867.2|70857.2|70877.5|70867.5|70857.7|70847.7|580
1592190300000|2020-06-15 03:05:00|70867.4|70857.4|70858.1|70848.1|70872.1|70862.1|70856.1|70846.1|530
1592190600000|2020-06-15 03:10:00|70857.9|70847.9|70866|70856|70866|70856|70856.9|70846.9|484
1592190900000|2020-06-15 03:15:00|70865.9|70855.9|70851.8|70841.8|70868.3|70858.3|70850.4|70840.4|523
1592191200000|2020-06-15 03:20:00|70851.9|70841.9|70848.8|70838.8|70852|70842|70842.5|70832.5|409
1592191500000|2020-06-15 03:25:00|70848.9|70838.9|70852.8|70842.8|70853.5|70843.5|70845.4|70835.4|425
1592191800000|2020-06-15 03:30:00|70852.6|70842.6|70857.3|70847.3|70860.4|70850.4|70850.7|70840.7|448
1592192100000|2020-06-15 03:35:00|70857.1|70847.1|70854.4|70844.4|70861.5|70851.5|70851.7|70841.7|391
1592192400000|2020-06-15 03:40:00|70854.7|70844.7|70855.7|70845.7|70862.8|70852.8|70849.5|70839.5|413
1592192700000|2020-06-15 03:45:00|70855.8|70845.8|70857.1|70847.1|70859.3|70849.3|70851.6|70841.6|428
1592193000000|2020-06-15 03:50:00|70856.8|70846.8|70850|70840|70863.4|70853.4|70849.5|70839.5|412
1592193300000|2020-06-15 03:55:00|70849.7|70839.7|70833.8|70823.8|70852.7|70842.7|70828.2|70818.2|393
1592193600000|2020-06-15 04:00:00|70833.6|70823.6|70831.6|70821.6|70838.2|70828.2|70821.1|70811.1|460
1592193900000|2020-06-15 04:05:00|70831.7|70821.7|70834.8|70824.8|70838.3|70828.3|70829|70819|417
1592194200000|2020-06-15 04:10:00|70834.7|70824.7|70818.7|70808.7|70834.9|70824.9|70815.3|70805.3|434
1592194500000|2020-06-15 04:15:00|70820.1|70810.1|70813.3|70803.3|70820.1|70810.1|70806.3|70796.3|417
1592194800000|2020-06-15 04:20:00|70813.5|70803.5|70826.8|70816.8|70826.8|70816.8|70813.5|70803.5|389
1592195100000|2020-06-15 04:25:00|70826.7|70816.7|70827.9|70817.9|70831.3|70821.3|70821.5|70811.5|316
1592195400000|2020-06-15 04:30:00|70828.2|70818.2|70825.5|70815.5|70829.8|70819.8|70819.4|70809.4|363
1592195700000|2020-06-15 04:35:00|70825.4|70815.4|70825.2|70815.2|70827.1|70817.1|70818.2|70808.2|403
1592196000000|2020-06-15 04:40:00|70825.3|70815.3|70836.8|70826.8|70840.3|70830.3|70823.3|70813.3|365
1592196300000|2020-06-15 04:45:00|70836.2|70826.2|70843.4|70833.4|70848|70838|70835.3|70825.3|479
1592196600000|2020-06-15 04:50:00|70843.5|70833.5|70836.9|70826.9|70844.5|70834.5|70828.8|70818.8|454
1592196900000|2020-06-15 04:55:00|70836.5|70826.5|70837.7|70827.7|70843.1|70833.1|70830.8|70820.8|494
1592197200000|2020-06-15 05:00:00|70836.9|70826.9|70871.9|70861.9|70874.2|70864.2|70836.7|70826.7|604
1592197500000|2020-06-15 05:05:00|70871.8|70861.8|70880.6|70870.6|70882|70872|70865.2|70855.2|569
1592197800000|2020-06-15 05:10:00|70880.5|70870.5|70866.9|70856.9|70880.6|70870.6|70862.8|70852.8|589
1592198100000|2020-06-15 05:15:00|70866.6|70856.6|70881.8|70871.8|70882.2|70872.2|70865.8|70855.8|599
1592198400000|2020-06-15 05:20:00|70881.6|70871.6|70887.2|70877.2|70890.9|70880.9|70875.6|70865.6|620
1592198700000|2020-06-15 05:25:00|70886.4|70876.4|70894.8|70884.8|70899.8|70889.8|70882.1|70872.1|592
1592199000000|2020-06-15 05:30:00|70894.9|70884.9|70901|70891|70905.1|70895.1|70892.9|70882.9|607
1592199300000|2020-06-15 05:35:00|70900.9|70890.9|70920.9|70910.9|70926.9|70916.9|70900.4|70890.4|656
1592199600000|2020-06-15 05:40:00|70921.9|70911.9|70920.5|70910.5|70934.8|70924.8|70913.6|70903.6|667
1592199900000|2020-06-15 05:45:00|70920.4|70910.4|70924.6|70914.6|70926.5|70916.5|70906.2|70896.2|642
1592200200000|2020-06-15 05:50:00|70924.7|70914.7|70934.9|70924.9|70947.7|70937.7|70922.3|70912.3|656
1592200500000|2020-06-15 05:55:00|70935|70925|70915.9|70905.9|70942.4|70932.4|70915.4|70905.4|667
1592200800000|2020-06-15 06:00:00|70915.3|70905.3|70953.4|70943.4|70953.9|70943.9|70912.2|70902.2|690
1592201100000|2020-06-15 06:05:00|70953.8|70943.8|70944.8|70934.8|70968.3|70958.3|70944.1|70934.1|657
1592201400000|2020-06-15 06:10:00|70943.6|70933.6|70952|70942|70959.3|70949.3|70941.3|70931.3|647
1592201700000|2020-06-15 06:15:00|70951.8|70941.8|70941.6|70931.6|70955.5|70945.5|70933.7|70923.7|633
1592202000000|2020-06-15 06:20:00|70940.7|70930.7|70949.5|70939.5|70955.4|70945.4|70935.9|70925.9|594
1592202300000|2020-06-15 06:25:00|70948.7|70938.7|70955.5|70945.5|70968.1|70958.1|70947.2|70937.2|643
1592202600000|2020-06-15 06:30:00|70954.6|70944.6|70935.3|70925.3|70958|70948|70933.6|70923.6|616
1592202900000|2020-06-15 06:35:00|70935.5|70925.5|70950.4|70940.4|70952.6|70942.6|70935.5|70925.5|526
1592203200000|2020-06-15 06:40:00|70950.1|70940.1|70960.9|70950.9|70968.5|70958.5|70950.1|70940.1|563
1592203500000|2020-06-15 06:45:00|70960.8|70950.8|70946|70936|70964.5|70954.5|70944.6|70934.6|583
1592203800000|2020-06-15 06:50:00|70946.1|70936.1|70949.7|70939.7|70957.2|70947.2|70942.3|70932.3|546
1592204100000|2020-06-15 06:55:00|70949.4|70939.4|70951|70941|70962.6|70952.6|70943.9|70933.9|594
1592204400000|2020-06-15 07:00:00|70951.2|70941.2|70952.2|70942.2|70966.4|70956.4|70946.9|70936.9|634
1592204700000|2020-06-15 07:05:00|70953.3|70943.3|70975.7|70965.7|70978.2|70968.2|70948.2|70938.2|633
1592205000000|2020-06-15 07:10:00|70975.6|70965.6|70966.3|70956.3|70978.9|70968.9|70955.8|70945.8|587
1592205300000|2020-06-15 07:15:00|70966.6|70956.6|70956.2|70946.2|70968.1|70958.1|70953.5|70943.5|509
1592205600000|2020-06-15 07:20:00|70956.1|70946.1|70930.7|70920.7|70961.4|70951.4|70928.9|70918.9|599
1592205900000|2020-06-15 07:25:00|70930.5|70920.5|70937.7|70927.7|70940.8|70930.8|70929.8|70919.8|596
1592206200000|2020-06-15 07:30:00|70938.5|70928.5|70952|70942|70958.2|70948.2|70936.9|70926.9|653
1592206500000|2020-06-15 07:35:00|70951.7|70941.7|70933.1|70923.1|70953.5|70943.5|70932.1|70922.1|531
1592206800000|2020-06-15 07:40:00|70932.8|70922.8|70938.7|70928.7|70941.8|70931.8|70922.6|70912.6|549
1592207100000|2020-06-15 07:45:00|70938.8|70928.8|70940.4|70930.4|70945.8|70935.8|70931.6|70921.6|598
1592207400000|2020-06-15 07:50:00|70941.5|70931.5|70935.4|70925.4|70951.7|70941.7|70935.1|70925.1|454
1592207700000|2020-06-15 07:55:00|70935.3|70925.3|70937.4|70927.4|70939|70929|70920.4|70910.4|593
1592208000000|2020-06-15 08:00:00|70937.6|70927.6|70926.2|70916.2|70947|70932.7|70915.1|70903.8|620
1592208300000|2020-06-15 08:05:00|70926.4|70916.4|70940.2|70930.2|70947.4|70937.4|70922|70912|605
1592208600000|2020-06-15 08:10:00|70940.4|70930.4|70937.6|70927.6|70944.3|70934.3|70930.6|70920.6|613
1592208900000|2020-06-15 08:15:00|70937.5|70927.5|70947|70937|70963.3|70953.3|70934.8|70924.8|628
1592209200000|2020-06-15 08:20:00|70947.1|70937.1|70949.8|70939.8|70960.3|70950.3|70941.7|70931.7|584
1592209500000|2020-06-15 08:25:00|70949.7|70939.7|70928.8|70918.8|70953.6|70943.6|70921.6|70911.6|567
1592209800000|2020-06-15 08:30:00|70928.9|70918.9|70917.6|70907.6|70937|70927|70916.4|70906.4|544
1592210100000|2020-06-15 08:35:00|70917.5|70907.5|70915.3|70905.3|70921.4|70911.4|70902.4|70892.4|580
1592210400000|2020-06-15 08:40:00|70915.2|70905.2|70911.4|70901.4|70917.4|70907.4|70903.2|70893.2|504
1592210700000|2020-06-15 08:45:00|70911.5|70901.5|70907.4|70897.4|70916.5|70906.5|70898.9|70888.9|529
1592211000000|2020-06-15 08:50:00|70907.3|70897.3|70909.7|70899.7|70913.6|70903.6|70900.6|70890.6|523
1592211300000|2020-06-15 08:55:00|70909.4|70899.4|70905.4|70895.4|70917.8|70907.8|70900.7|70890.7|534
1592211600000|2020-06-15 09:00:00|70905.2|70895.2|70914.3|70904.3|70915.2|70905.2|70895.8|70885.8|530
1592211900000|2020-06-15 09:05:00|70913.5|70903.5|70927.5|70917.5|70930.9|70920.9|70913.5|70903.5|543
1592212200000|2020-06-15 09:10:00|70927|70917|70919.6|70909.6|70927|70917|70908.3|70898.3|507
1592212500000|2020-06-15 09:15:00|70919.5|70909.5|70913.1|70903.1|70920.4|70910.4|70910.1|70900.1|558
1592212800000|2020-06-15 09:20:00|70913.5|70903.5|70921.9|70911.9|70923.2|70913.2|70910.8|70900.8|504
1592213100000|2020-06-15 09:25:00|70922.2|70912.2|70923.6|70913.6|70927.8|70917.8|70917.7|70907.7|504
1592213400000|2020-06-15 09:30:00|70923.3|70913.3|70933|70923|70940.3|70930.3|70923.3|70913.3|511
1592213700000|2020-06-15 09:35:00|70932.9|70922.9|70935.4|70925.4|70941.4|70931.4|70929.1|70919.1|502
1592214000000|2020-06-15 09:40:00|70935.3|70925.3|70937.8|70927.8|70943.3|70933.3|70932|70922|469
1592214300000|2020-06-15 09:45:00|70937.9|70927.9|70932.1|70922.1|70941.9|70931.9|70928.9|70918.9|476
1592214600000|2020-06-15 09:50:00|70931|70921|70922.7|70912.7|70931.7|70921.7|70916.8|70906.8|491
1592214900000|2020-06-15 09:55:00|70922.4|70912.4|70922.1|70912.1|70928.5|70918.5|70919.8|70909.8|421
1592215200000|2020-06-15 10:00:00|70921.8|70911.8|70927.5|70917.5|70929.1|70919.1|70919.7|70909.7|470
1592215500000|2020-06-15 10:05:00|70927.6|70917.6|70927.3|70917.3|70935.1|70925.1|70926.6|70916.6|409
1592215800000|2020-06-15 10:10:00|70927.6|70917.6|70912.8|70902.8|70929.5|70919.5|70911.3|70901.3|460
1592216100000|2020-06-15 10:15:00|70912.5|70902.5|70919.6|70909.6|70921.1|70911.1|70905.7|70895.7|469
1592216400000|2020-06-15 10:20:00|70919.2|70909.2|70932.2|70922.2|70932.3|70922.3|70915.1|70905.1|504
1592216700000|2020-06-15 10:25:00|70932|70922|70937.4|70927.4|70939.4|70929.4|70926.2|70916.2|454
1592217000000|2020-06-15 10:30:00|70936.9|70926.9|70939|70929|70947.4|70937.4|70932.6|70922.6|538
1592217300000|2020-06-15 10:35:00|70939.3|70929.3|70937.8|70927.8|70942.2|70932.2|70934.3|70924.3|424
1592217600000|2020-06-15 10:40:00|70937.7|70927.7|70933.5|70923.5|70938|70928|70930.3|70920.3|471
1592217900000|2020-06-15 10:45:00|70933.4|70923.4|70938|70928|70938.4|70928.4|70925.7|70915.7|502
1592218200000|2020-06-15 10:50:00|70937.9|70927.9|70936.1|70926.1|70939.2|70929.2|70932|70922|529
1592218500000|2020-06-15 10:55:00|70936.3|70926.3|70935.6|70925.6|70937.6|70927.6|70925.1|70915.1|462
1592218800000|2020-06-15 11:00:00|70935.4|70925.4|70936.9|70926.9|70939.4|70929.4|70928.4|70918.4|534
1592219100000|2020-06-15 11:05:00|70936.8|70926.8|70929.4|70919.4|70938.8|70928.8|70924.8|70914.8|473
1592219400000|2020-06-15 11:10:00|70929.5|70919.5|70936.1|70926.1|70938.6|70928.6|70925.3|70915.3|440
1592219700000|2020-06-15 11:15:00|70935.6|70925.6|70933.4|70923.4|70939.6|70929.6|70931.8|70921.8|428
1592220000000|2020-06-15 11:20:00|70932.6|70922.6|70920.3|70910.3|70937.4|70927.4|70919|70909|504
1592220300000|2020-06-15 11:25:00|70920.2|70910.2|70918.9|70908.9|70921.5|70911.5|70906.8|70896.8|498
1592220600000|2020-06-15 11:30:00|70918.7|70908.7|70918.8|70908.8|70925.1|70915.1|70917.6|70907.6|577
1592220900000|2020-06-15 11:35:00|70918.9|70908.9|70914.4|70904.4|70922.6|70912.6|70910.2|70900.2|475
1592221200000|2020-06-15 11:40:00|70914.5|70904.5|70905.6|70895.6|70914.5|70904.5|70903.9|70893.9|395
1592221500000|2020-06-15 11:45:00|70905.8|70895.8|70888.3|70878.3|70905.9|70895.9|70883.9|70873.9|585
1592221800000|2020-06-15 11:50:00|70888.4|70878.4|70896.9|70886.9|70898.8|70888.8|70880.8|70870.8|585
1592222100000|2020-06-15 11:55:00|70896.8|70886.8|70900.4|70890.4|70906.2|70896.2|70890.1|70880.1|640
1592222400000|2020-06-15 12:00:00|70899.6|70889.6|70887.7|70877.7|70899.6|70889.6|70873.1|70863.1|644
1592222700000|2020-06-15 12:05:00|70886.8|70876.8|70889.8|70879.8|70890.3|70880.3|70867.8|70857.8|612
1592223000000|2020-06-15 12:10:00|70890|70880|70885.3|70875.3|70896.6|70886.6|70877.5|70867.5|647
1592223300000|2020-06-15 12:15:00|70884.8|70874.8|70877.1|70867.1|70889.6|70879.6|70867.3|70857.3|616
1592223600000|2020-06-15 12:20:00|70876.9|70866.9|70889.5|70879.5|70895.4|70885.4|70872.4|70862.4|640
1592223900000|2020-06-15 12:25:00|70889.4|70879.4|70891.3|70871.3|70900.4|70890.4|70877.7|70867.7|605
1592224200000|2020-06-15 12:30:00|70890.9|70870.9|70886.8|70876.8|70892.1|70879.2|70875|70860|619
1592224500000|2020-06-15 12:35:00|70887|70877|70885.7|70875.7|70894|70884|70881.9|70871.9|642
1592224800000|2020-06-15 12:40:00|70885.3|70875.3|70900.3|70880.3|70909.4|70894.6|70885.3|70875.3|609
1592225100000|2020-06-15 12:45:00|70900|70880|70877.3|70857.3|70900.4|70885.4|70873.6|70857.3|621
1592225400000|2020-06-15 12:50:00|70877.8|70857.8|70889.1|70869.1|70890.7|70874.7|70875.6|70857|575
1592225700000|2020-06-15 12:55:00|70889|70869|70881.4|70871.4|70889|70872.4|70872|70857.4|564
1592226000000|2020-06-15 13:00:00|70885.7|70865.7|70903.6|70883.6|70910.9|70895.1|70879.4|70862.2|634
1592226300000|2020-06-15 13:05:00|70899|70889|70909.7|70899.7|70914.3|70900|70892.6|70877.2|563
1592226600000|2020-06-15 13:10:00|70910.1|70900.1|70918.3|70908.3|70922.1|70908.4|70909.5|70895|551
1592226900000|2020-06-15 13:15:00|70918.4|70908.4|70904.6|70894.6|70920.2|70908.7|70901.3|70886|528
1592227200000|2020-06-15 13:20:00|70907.7|70897.7|70918.7|70898.7|70918.7|70904.2|70905.6|70891.7|515
1592227500000|2020-06-15 13:25:00|70918.5|70898.5|70916.2|70896.2|70926.2|70908.8|70907.2|70892.8|391
1592227800000|2020-06-15 13:30:00|70916.3|70896.3|70915.6|70895.6|70918.3|70901|70897.3|70877.3|395
1592228100000|2020-06-15 13:35:00|70915.4|70895.4|70902.9|70882.9|70917|70900.2|70877|70862.3|410
1592228400000|2020-06-15 13:40:00|70901.5|70881.5|70880.6|70870.6|70907.5|70892.1|70857.3|70843.5|416
1592228700000|2020-06-15 13:45:00|70880.4|70870.4|70890.5|70870.5|70897.5|70883.3|70876.4|70860.9|537
1592229000000|2020-06-15 13:50:00|70890.9|70870.9|70872|70852|70895.2|70879.4|70855.4|70840.2|710
1592229300000|2020-06-15 13:55:00|70871.7|70851.7|70847.1|70827.1|70874.4|70857.4|70843.5|70823.5|673
1592229600000|2020-06-15 14:00:00|70846.4|70826.4|70840.6|70820.6|70851|70833.1|70831.3|70815.9|695
1592229900000|2020-06-15 14:05:00|70836.3|70826.3|70838.9|70828.9|70846.3|70831.6|70833.1|70817.3|593
1592230200000|2020-06-15 14:10:00|70838.8|70828.8|70848.4|70828.4|70853.4|70838.8|70838.8|70823.7|617
1592230500000|2020-06-15 14:15:00|70848.5|70828.5|70847.1|70837.1|70858.2|70843.3|70842.9|70827.5|623
1592230800000|2020-06-15 14:20:00|70847.3|70837.3|70853.3|70843.3|70857.9|70843.3|70842.2|70826.5|658
1592231100000|2020-06-15 14:25:00|70858.1|70838.1|70855|70845|70869|70853.4|70847.1|70831.5|607
1592231400000|2020-06-15 14:30:00|70855.1|70845.1|70844.9|70834.9|70861.7|70846.5|70843.5|70828.6|577
1592231700000|2020-06-15 14:35:00|70849.7|70829.7|70854.5|70834.5|70855.1|70839.3|70833.4|70818.2|647
1592232000000|2020-06-15 14:40:00|70854.2|70834.2|70837.9|70827.9|70858.8|70843.5|70833.9|70818.2|655
1592232300000|2020-06-15 14:45:00|70842.9|70822.9|70828.6|70818.6|70845.7|70831.6|70822.8|70806.2|590
1592232600000|2020-06-15 14:50:00|70828.5|70818.5|70819.7|70809.7|70840.4|70824.6|70819|70803.9|595
1592232900000|2020-06-15 14:55:00|70827.9|70807.9|70836.7|70816.7|70839.3|70824.4|70821.5|70805.6|640
1592233200000|2020-06-15 15:00:00|70836.8|70816.8|70832.5|70812.5|70838.9|70824.9|70825.5|70811|631
1592233500000|2020-06-15 15:05:00|70826.9|70816.9|70837|70817|70845.5|70830.6|70825.7|70810.6|627
1592233800000|2020-06-15 15:10:00|70831.7|70821.7|70829.7|70819.7|70844.1|70827.5|70825.5|70810.6|582
1592234100000|2020-06-15 15:15:00|70830.1|70820.1|70851.8|70831.8|70855.7|70840.2|70829.8|70816.7|694
1592234400000|2020-06-15 15:20:00|70850.8|70830.8|70840.9|70820.9|70863.3|70848.4|70833.3|70818.3|627
1592234700000|2020-06-15 15:25:00|70841|70821|70847.5|70827.5|70857.3|70841.4|70835.5|70819|662
1592235000000|2020-06-15 15:30:00|70847.3|70827.3|70844.1|70834.1|70851.7|70836.6|70834.1|70818.4|658
1592235300000|2020-06-15 15:35:00|70848.7|70828.7|70846.7|70826.7|70854.7|70839.4|70836.5|70821.7|631
1592235600000|2020-06-15 15:40:00|70846.9|70826.9|70860.1|70840.1|70860.3|70842.6|70838.2|70823.1|643
1592235900000|2020-06-15 15:45:00|70859.9|70839.9|70852.4|70842.4|70869.9|70854.8|70851.9|70835.4|574
1592236200000|2020-06-15 15:50:00|70857.2|70837.2|70861.6|70841.6|70863.7|70848.7|70845.6|70830.3|617
1592236500000|2020-06-15 15:55:00|70861.5|70841.5|70841.5|70831.5|70863.3|70848.8|70837.5|70822.7|559
1592236800000|2020-06-15 16:00:00|70842|70832|70832.1|70822.1|70849.8|70833.3|70826.6|70811.9|561
1592237100000|2020-06-15 16:05:00|70831.8|70821.8|70819.7|70809.7|70841|70827.2|70818.5|70803.6|558
1592237400000|2020-06-15 16:10:00|70819.8|70809.8|70819.2|70799.2|70827.7|70813.1|70812.3|70798|523
1592237700000|2020-06-15 16:15:00|70819.1|70799.1|70789.1|70779.1|70819.9|70805|70783.2|70767.3|539
1592238000000|2020-06-15 16:20:00|70789.2|70779.2|70793.7|70773.7|70798.3|70784.4|70785.8|70770.7|559
1592238300000|2020-06-15 16:25:00|70793.6|70773.6|70790.3|70770.3|70794.2|70779.1|70775.1|70760.7|490
1592238600000|2020-06-15 16:30:00|70790.1|70770.1|70805.2|70785.2|70806.9|70791|70788.4|70770.1|551
1592238900000|2020-06-15 16:35:00|70805.1|70785.1|70805.7|70785.7|70812.4|70797.3|70793|70778.1|498
1592239200000|2020-06-15 16:40:00|70805.9|70785.9|70794.9|70784.9|70813.9|70793.9|70792.5|70776.9|507
1592239500000|2020-06-15 16:45:00|70800|70780|70793.5|70773.5|70801.2|70785.6|70786.6|70771.1|494
1592239800000|2020-06-15 16:50:00|70793.6|70773.6|70793.6|70773.6|70800.9|70784.5|70786.5|70770.3|475
1592240100000|2020-06-15 16:55:00|70793.8|70773.8|70796.7|70776.7|70800|70784.8|70789.5|70773.4|450
1592240400000|2020-06-15 17:00:00|70796.6|70776.6|70795.2|70775.2|70798.9|70782.4|70789.2|70772|447
1592240700000|2020-06-15 17:05:00|70795.1|70775.1|70796.7|70776.7|70797.3|70782.2|70788.5|70773.4|391
1592241000000|2020-06-15 17:10:00|70796.2|70776.2|70792|70782|70797.8|70782.4|70784.8|70769.2|422
1592241300000|2020-06-15 17:15:00|70791.9|70781.9|70798.1|70778.1|70798.3|70783.3|70779.5|70764.6|428
1592241600000|2020-06-15 17:20:00|70798.5|70778.5|70810.9|70790.9|70811|70795.2|70788.5|70773.2|436
1592241900000|2020-06-15 17:25:00|70810.7|70790.7|70787.1|70767.1|70811.1|70792.4|70776.8|70760.5|474
1592242200000|2020-06-15 17:30:00|70787|70767|70779.4|70759.4|70790.4|70773.4|70774.3|70757.4|441
1592242500000|2020-06-15 17:35:00|70779.3|70759.3|70769.3|70749.3|70781.1|70765.5|70761.8|70745.8|489
1592242800000|2020-06-15 17:40:00|70769.2|70749.2|70770.9|70750.9|70773.8|70759.3|70760.4|70744.4|414
1592243100000|2020-06-15 17:45:00|70770.8|70750.8|70770.8|70750.8|70772.8|70756.1|70765.1|70748.9|389
1592243400000|2020-06-15 17:50:00|70770.6|70750.6|70745.9|70725.9|70770.9|70750.9|70745.4|70725.4|504
1592243700000|2020-06-15 17:55:00|70746|70726|70759.7|70739.7|70761.1|70744.3|70743.2|70724.3|493
1592244000000|2020-06-15 18:00:00|70758.9|70738.9|70713.8|70693.8|70758.9|70738.9|70709.1|70690.1|670
1592244300000|2020-06-15 18:05:00|70713.9|70693.9|70740.1|70720.1|70740.6|70720.6|70712.1|70692.1|684
1592244600000|2020-06-15 18:10:00|70740|70720|70728.1|70708.1|70750.8|70730.8|70725.1|70705.1|638
1592244900000|2020-06-15 18:15:00|70728.2|70708.2|70721.1|70701.1|70728.2|70710|70704.1|70685|616
1592245200000|2020-06-15 18:20:00|70720.4|70700.4|70723.3|70703.3|70733.9|70716|70717.5|70697.5|608
1592245500000|2020-06-15 18:25:00|70722.9|70702.9|70708.1|70688.1|70724.5|70704.5|70701.1|70686|610
1592245800000|2020-06-15 18:30:00|70708|70688|70713.4|70693.4|70714.1|70694.1|70691|70675.2|598
1592246100000|2020-06-15 18:35:00|70712.7|70692.7|70732|70712|70732.8|70712.8|70705|70685|648
1592246400000|2020-06-15 18:40:00|70731.9|70711.9|70728.5|70708.5|70734.4|70719.7|70719.1|70704.9|607
1592246700000|2020-06-15 18:45:00|70728.4|70708.4|70725|70705|70730.2|70712|70716.5|70699.5|515
1592247000000|2020-06-15 18:50:00|70725.1|70705.1|70729.5|70709.5|70731.4|70715.3|70717.5|70701.4|510
1592247300000|2020-06-15 18:55:00|70724.1|70714.1|70730.2|70710.2|70734.5|70714.5|70717.5|70699.3|532
1592247600000|2020-06-15 19:00:00|70730.3|70710.3|70720|70700|70732.1|70712.1|70709.3|70691.8|625
1592247900000|2020-06-15 19:05:00|70719.2|70699.2|70721.4|70701.4|70725.8|70705.8|70716.8|70696.8|590
1592248200000|2020-06-15 19:10:00|70721.7|70701.7|70718.8|70698.8|70722.2|70702.2|70712.2|70692.2|498
1592248500000|2020-06-15 19:15:00|70718.9|70698.9|70715.3|70695.3|70721|70701|70713.1|70693.1|524
1592248800000|2020-06-15 19:20:00|70715.6|70695.6|70722.2|70702.2|70724.3|70704.3|70713.7|70693.7|551
1592249100000|2020-06-15 19:25:00|70722.3|70702.3|70741.4|70721.4|70742.5|70722.5|70717.4|70697.4|589
1592249400000|2020-06-15 19:30:00|70742|70722|70743.8|70723.8|70749.9|70729.9|70739.9|70719.9|563
1592249700000|2020-06-15 19:35:00|70745|70725|70752.3|70732.3|70754.3|70734.3|70743.4|70723.4|611
1592250000000|2020-06-15 19:40:00|70751.9|70731.9|70744.9|70724.9|70754.6|70734.6|70743.8|70723.8|508
1592250300000|2020-06-15 19:45:00|70744.8|70724.8|70738.7|70718.7|70746.2|70726.2|70735.1|70715.1|564
1592250600000|2020-06-15 19:50:00|70738.6|70718.6|70738.5|70718.5|70739|70719|70730.5|70710.5|584
1592250900000|2020-06-15 19:55:00|70737.8|70717.8|70739.3|70719.3|70739.9|70719.9|70730.4|70710.4|549
1592251200000|2020-06-15 20:00:00|70739.1|70719.1|70738.6|70718.6|70740.5|70720.5|70735.7|70715.7|305
1592251500000|2020-06-15 20:05:00|70738.7|70718.7|70738.6|70718.6|70739.5|70719.5|70737.5|70717.5|161
1592251800000|2020-06-15 20:10:00|70738.7|70718.7|70737.8|70717.8|70739.1|70719.1|70734.7|70714.7|193
1592252100000|2020-06-15 20:15:00|70737.9|70717.9|70741.6|70721.6|70743.4|70723.4|70737.6|70717.6|298
1592252400000|2020-06-15 20:20:00|70741.8|70721.8|70742.6|70722.6|70745|70725|70740.9|70720.9|183
1592252700000|2020-06-15 20:25:00|70742.5|70722.5|70741.7|70721.7|70743.7|70723.7|70741.2|70721.2|144
1592253000000|2020-06-15 20:30:00|70741.8|70721.8|70742.1|70722.1|70743.2|70723.2|70740.8|70720.8|280
1592253300000|2020-06-15 20:35:00|70741.9|70721.9|70743.9|70723.9|70744.2|70724.2|70741.9|70721.9|151
1592253600000|2020-06-15 20:40:00|70743|70723|70742.9|70722.9|70744.1|70724.1|70742.2|70722.2|135
1592253900000|2020-06-15 20:45:00|70743|70723|70744.2|70711.9|70767.4|70739|70735.6|70704.3|369
1592254200000|2020-06-15 20:50:00|70745.3|70712.7|70747.3|70715.4|70752.5|70724|70736.2|70696.3|194
1592254500000|2020-06-15 20:55:00|70750|70713.9|70745.7|70693.4|70758.8|70716.1|70740.7|70693.4|233
1592254800000|2020-06-15 21:00:00|70744.8|70701.9|70753.1|70697|70753.1|70702.2|70744.7|70692.6|43
1592255100000|2020-06-15 21:05:00|70765.6|70668.4|70773.6|70664.6|70795.7|70697.6|70740.2|70647.9|85
1592255400000|2020-06-15 21:10:00|70788.4|70654.4|70794|70660|70794|70699.3|70767.2|70648.2|158
1592255700000|2020-06-15 21:15:00|70790|70656|70778.7|70655.9|70796.2|70664.6|70773.6|70652|76
1592256000000|2020-06-15 21:20:00|70792.8|70658.8|70784.6|70655.1|70795.6|70664.2|70773.1|70651.1|85
1592256300000|2020-06-15 21:25:00|70793.5|70659.5|70777.1|70660.1|70796.8|70664.6|70773.6|70652|58
1592256600000|2020-06-15 21:30:00|70780.3|70655.9|70783.4|70663.1|70790.9|70665.7|70769.1|70646|87
1592256900000|2020-06-15 21:35:00|70780|70662.5|70774.2|70663.9|70788.3|70668.1|70767.4|70653.1|76
1592257200000|2020-06-15 21:40:00|70773.3|70664|70787.7|70661.3|70793.3|70667.7|70766.6|70655.5|181
1592257500000|2020-06-15 21:45:00|70786.5|70661.2|70771.1|70659.6|70791.5|70678.6|70761.8|70657.6|230
1592257800000|2020-06-15 21:50:00|70768.1|70662.5|70776.8|70666.1|70785.7|70670.5|70760.5|70649.9|143
1592258100000|2020-06-15 21:55:00|70779.5|70665.4|70779.3|70663.1|70783.1|70668.4|70762.9|70657.8|121
1592258400000|2020-06-15 22:00:00|70752.2|70665.7|70745.3|70656|70765.8|70701.1|70721.4|70652.3|604
1592258700000|2020-06-15 22:05:00|70744.9|70655.9|70738.6|70663.2|70764.4|70698|70727.4|70644.6|436
1592259000000|2020-06-15 22:10:00|70734.5|70656|70741.3|70664.6|70751.3|70668.5|70723.2|70640.7|404
1592259300000|2020-06-15 22:15:00|70738.8|70663.4|70726.6|70673.5|70750|70677.6|70718.8|70642.8|400
1592259600000|2020-06-15 22:20:00|70727.8|70676.6|70727.7|70666.6|70765.6|70680.4|70699.4|70656.7|396
1592259900000|2020-06-15 22:25:00|70727.4|70666.9|70712.2|70665.7|70734.3|70674.2|70707.3|70660.6|401
1592260200000|2020-06-15 22:30:00|70715.3|70666.1|70680.8|70660.8|70716.4|70668.4|70671.7|70641.7|387
1592260500000|2020-06-15 22:35:00|70680.5|70660.5|70685.6|70665.6|70685.8|70665.8|70679.7|70659.7|291
1592260800000|2020-06-15 22:40:00|70685.5|70665.5|70674.8|70654.8|70685.7|70665.7|70672.7|70646.9|247
1592261100000|2020-06-15 22:45:00|70675.4|70655.4|70680|70660|70684.6|70663.5|70673.2|70649.2|207
1592261400000|2020-06-15 22:50:00|70680.2|70660.2|70682|70662|70683.5|70662.7|70673.8|70648|199
1592261700000|2020-06-15 22:55:00|70681.2|70661.2|70684.1|70664.1|70687|70664.2|70675.7|70651.1|165
1592262000000|2020-06-15 23:00:00|70684.6|70664.6|70691|70671|70698.8|70678.8|70680.3|70660.3|253
1592262300000|2020-06-15 23:05:00|70690.8|70670.8|70698.4|70664|70698.8|70673.9|70681|70658.5|369
1592262600000|2020-06-15 23:10:00|70696.8|70665.2|70691.5|70671.5|70700.4|70675.3|70680.1|70652.8|332
1592262900000|2020-06-15 23:15:00|70691|70671|70685.1|70665.1|70696.9|70673.3|70683.3|70663.3|232
1592263200000|2020-06-15 23:20:00|70685.2|70665.2|70686.5|70666.5|70696.4|70676.4|70684.3|70664.3|253
1592263500000|2020-06-15 23:25:00|70685.8|70665.8|70691.3|70671.3|70694.8|70674.8|70685.8|70665.8|370
1592263800000|2020-06-15 23:30:00|70691.1|70671.1|70688.9|70668.9|70691.7|70671.7|70687.4|70667.4|307
1592264100000|2020-06-15 23:35:00|70689|70669|70678.6|70658.6|70692.1|70672.1|70671.7|70651.7|434
1592264400000|2020-06-15 23:40:00|70678.5|70658.5|70680.9|70660.9|70683.2|70663.2|70676.7|70656.7|330
1592264700000|2020-06-15 23:45:00|70680.8|70660.8|70666.1|70646.1|70682|70662|70666.1|70646.1|377
1592265000000|2020-06-15 23:50:00|70667.1|70647.1|70682.1|70662.1|70682.1|70662.1|70663.1|70643.1|373
1592265300000|2020-06-15 23:55:00|70681.5|70661.5|70679.4|70659.4|70683.6|70663.6|70678.4|70658.4|458
1592265600000|2020-06-16 00:00:00|70679.7|70659.7|70663.6|70643.6|70681.9|70661.9|70645.5|70625.5|536
1592265900000|2020-06-16 00:05:00|70663.5|70643.5|70674.8|70654.8|70675.9|70655.9|70660|70640|449
1592266200000|2020-06-16 00:10:00|70674.5|70654.5|70665.3|70645.3|70674.6|70654.6|70663.8|70643.8|553
1592266500000|2020-06-16 00:15:00|70665.1|70645.1|70664.2|70644.2|70673.4|70653.4|70663.2|70643.2|390
1592266800000|2020-06-16 00:20:00|70664.3|70644.3|70669.5|70649.5|70673.7|70653.7|70662.4|70642.4|442
1592267100000|2020-06-16 00:25:00|70669.3|70649.3|70673.9|70653.9|70674.4|70654.4|70669.3|70649.3|337
1592267400000|2020-06-16 00:30:00|70673.8|70653.8|70655.5|70635.5|70674|70654|70655.5|70635.5|531
1592267700000|2020-06-16 00:35:00|70656.1|70636.1|70684.5|70664.5|70685.2|70665.2|70651.3|70631.3|529
1592268000000|2020-06-16 00:40:00|70684.3|70664.3|70682.9|70662.9|70688|70668|70673.4|70656.8|445
1592268300000|2020-06-16 00:45:00|70682.8|70662.8|70687|70667|70696.8|70676.8|70682.8|70662.8|485
1592268600000|2020-06-16 00:50:00|70687.1|70667.1|70677.1|70657.1|70692.5|70672.5|70677.1|70657.1|411
1592268900000|2020-06-16 00:55:00|70677.4|70657.4|70677.3|70657.3|70687.8|70667.8|70666.3|70646.3|528
1592269200000|2020-06-16 01:00:00|70676.8|70656.8|70658.9|70638.9|70676.8|70656.8|70652.1|70632.1|588
1592269500000|2020-06-16 01:05:00|70658.8|70638.8|70662.1|70642.1|70672|70655.1|70655.6|70635.6|510
1592269800000|2020-06-16 01:10:00|70661.9|70641.9|70667.2|70647.2|70681.3|70661.3|70654.2|70634.9|504
1592270100000|2020-06-16 01:15:00|70667.4|70647.4|70677.4|70657.4|70685.1|70665.1|70654.3|70634.3|542
1592270400000|2020-06-16 01:20:00|70677.6|70657.6|70704|70684|70704.2|70690.4|70672.3|70657.6|548
1592270700000|2020-06-16 01:25:00|70704.2|70684.2|70703.2|70683.2|70720.8|70701.4|70689.5|70676.2|573
1592271000000|2020-06-16 01:30:00|70702.2|70682.2|70727.1|70707.1|70731.7|70716.6|70687.7|70672.5|630
1592271300000|2020-06-16 01:35:00|70720.5|70710.5|70738.6|70728.6|70742.5|70730.7|70706.1|70691.5|653
1592271600000|2020-06-16 01:40:00|70738.4|70728.4|70744.1|70734.1|70760|70749.7|70728.4|70714.1|627
1592271900000|2020-06-16 01:45:00|70743.8|70733.8|70739.5|70729.5|70752.5|70740.1|70731.4|70721.4|598
1592272200000|2020-06-16 01:50:00|70739.3|70729.3|70748.8|70728.8|70750.8|70735.9|70728.1|70713.3|547
1592272500000|2020-06-16 01:55:00|70748.4|70728.4|70734.9|70724.9|70751.4|70736.9|70733.9|70719.2|558
1592272800000|2020-06-16 02:00:00|70735.1|70725.1|70718|70708|70735.5|70725.5|70713.5|70698.8|603
1592273100000|2020-06-16 02:05:00|70717.7|70707.7|70705.1|70695.1|70721.1|70708.8|70704.6|70693.4|540
1592273400000|2020-06-16 02:10:00|70705|70695|70713.7|70703.7|70724.3|70709.7|70701.1|70691.1|549
1592273700000|2020-06-16 02:15:00|70713.5|70703.5|70700.1|70690.1|70719.1|70708.6|70698.4|70688.4|546
1592274000000|2020-06-16 02:20:00|70700.3|70690.3|70723.7|70713.7|70727.8|70714.7|70699.8|70689.8|546
1592274300000|2020-06-16 02:25:00|70723.1|70713.1|70729.1|70719.1|70735.2|70721.9|70719.7|70709.7|486
1592274600000|2020-06-16 02:30:00|70725.1|70715.1|70664.5|70644.5|70732.8|70718.1|70663.6|70643.9|719
1592274900000|2020-06-16 02:35:00|70664.2|70644.2|70637.8|70617.8|70664.2|70645.5|70609.6|70589.6|678
1592275200000|2020-06-16 02:40:00|70637.5|70617.5|70645.9|70635.9|70653.3|70640.2|70621.4|70601.7|627
1592275500000|2020-06-16 02:45:00|70645.7|70635.7|70645.2|70625.2|70651.1|70635.7|70628.7|70613.6|573
1592275800000|2020-06-16 02:50:00|70644.8|70624.8|70649.2|70639.2|70657.4|70642.3|70628.8|70614.1|618
1592276100000|2020-06-16 02:55:00|70649.1|70639.1|70646.3|70636.3|70670.3|70657.7|70643.1|70627.8|580
1592276400000|2020-06-16 03:00:00|70646.6|70636.6|70658.9|70648.9|70663.8|70649.7|70638.9|70621.2|516
1592276700000|2020-06-16 03:05:00|70664.6|70644.6|70661.2|70651.2|70671.9|70657|70645.2|70630.8|519
1592277000000|2020-06-16 03:10:00|70661.4|70651.4|70666.8|70656.8|70677.8|70664.8|70660.2|70646.2|503
1592277300000|2020-06-16 03:15:00|70666.6|70656.6|70656.4|70646.4|70675.2|70664.5|70656.4|70646.4|506
1592277600000|2020-06-16 03:20:00|70655.7|70645.7|70659.4|70649.4|70667.4|70653.3|70650.5|70637.9|593
1592277900000|2020-06-16 03:25:00|70659.5|70649.5|70651.4|70641.4|70662.6|70652.5|70648.2|70635.8|577
1592278200000|2020-06-16 03:30:00|70652.4|70642.4|70647.4|70637.4|70659.8|70647.7|70643.5|70630.3|560
1592278500000|2020-06-16 03:35:00|70647.5|70637.5|70646.4|70636.4|70658.4|70645.3|70645.8|70631.8|461
1592278800000|2020-06-16 03:40:00|70651.3|70631.3|70644|70634|70651.3|70637.4|70637.4|70627.4|426
1592279100000|2020-06-16 03:45:00|70643.6|70633.6|70630.3|70620.3|70644|70634|70627.3|70617.3|484
1592279400000|2020-06-16 03:50:00|70630.2|70620.2|70646.1|70636.1|70646.7|70636.7|70627.9|70614.4|464
1592279700000|2020-06-16 03:55:00|70646|70636|70659.2|70649.2|70668.3|70658.3|70641.9|70631.9|530
1592280000000|2020-06-16 04:00:00|70659.1|70649.1|70658.7|70648.7|70667.8|70653.6|70650|70636.8|586
1592280300000|2020-06-16 04:05:00|70658.8|70648.8|70652.7|70642.7|70659.7|70649.1|70648.6|70636.7|435
1592280600000|2020-06-16 04:10:00|70652.5|70642.5|70646.8|70636.8|70663.9|70649.7|70645|70631.2|454
1592280900000|2020-06-16 04:15:00|70651.6|70631.6|70648.9|70628.9|70653.3|70641|70639.9|70625|449
1592281200000|2020-06-16 04:20:00|70649.1|70629.1|70651.2|70641.2|70657.1|70645.7|70645.1|70629.1|411
1592281500000|2020-06-16 04:25:00|70651.3|70641.3|70650.1|70640.1|70656.9|70642.8|70646.2|70631.5|383
1592281800000|2020-06-16 04:30:00|70650|70640|70659.8|70639.8|70659.9|70645.5|70647.7|70634.8|355
1592282100000|2020-06-16 04:35:00|70659.9|70639.9|70663.5|70653.5|70668.4|70653.5|70652.4|70637.5|395
1592282400000|2020-06-16 04:40:00|70663.4|70653.4|70664.1|70654.1|70669.2|70655.7|70657.9|70643.7|406
1592282700000|2020-06-16 04:45:00|70664|70654|70661.4|70651.4|70670.9|70658.7|70661.3|70650.7|360
1592283000000|2020-06-16 04:50:00|70661.1|70651.1|70667.2|70647.2|70671.6|70657.3|70657.5|70642|388
1592283300000|2020-06-16 04:55:00|70667.1|70647.1|70669.4|70659.4|70673.4|70660.6|70660.8|70645.8|425
1592283600000|2020-06-16 05:00:00|70669.9|70659.9|70653.9|70643.9|70674.3|70659.9|70651.4|70636.2|413
1592283900000|2020-06-16 05:05:00|70654.2|70644.2|70649|70639|70660.7|70647|70643.3|70631.4|525
1592284200000|2020-06-16 05:10:00|70648.9|70638.9|70657.9|70637.9|70658.4|70643.7|70646.1|70631.3|461
1592284500000|2020-06-16 05:15:00|70658|70638|70652.6|70642.6|70659.1|70644.8|70647.9|70632.7|471
1592284800000|2020-06-16 05:20:00|70652.7|70642.7|70639.7|70629.7|70652.9|70642.8|70639.7|70626.7|499
1592285100000|2020-06-16 05:25:00|70640.5|70630.5|70637.4|70627.4|70648.7|70633.8|70633.7|70619.2|407
1592285400000|2020-06-16 05:30:00|70637.2|70627.2|70642.7|70622.7|70650.1|70634.5|70636.4|70621.9|489
1592285700000|2020-06-16 05:35:00|70642.5|70622.5|70638.1|70618.1|70646.2|70631.4|70633.4|70618.1|451
1592286000000|2020-06-16 05:40:00|70634.7|70624.7|70643|70623|70643.5|70628.6|70626.9|70613.1|521
1592286300000|2020-06-16 05:45:00|70642.9|70622.9|70638.9|70628.9|70654.5|70641.2|70638|70622.8|470
1592286600000|2020-06-16 05:50:00|70638.8|70628.8|70641.6|70631.6|70654|70639.2|70638.4|70628.4|487
1592286900000|2020-06-16 05:55:00|70641.5|70631.5|70636.6|70626.6|70646.5|70634.3|70636.3|70624|481
1592287200000|2020-06-16 06:00:00|70636.4|70626.4|70652.4|70632.4|70662.7|70647.9|70631.4|70617.7|541
1592287500000|2020-06-16 06:05:00|70652.6|70632.6|70665.1|70645.1|70665.8|70650.2|70644.9|70630.8|545
1592287800000|2020-06-16 06:10:00|70665|70645|70666.7|70656.7|70675.2|70660.7|70651.9|70637.7|569
1592288100000|2020-06-16 06:15:00|70666.9|70656.9|70661.1|70651.1|70674.1|70659.5|70661.1|70646.5|528
1592288400000|2020-06-16 06:20:00|70660.9|70650.9|70661.5|70651.5|70673|70658.9|70659.3|70644|512
1592288700000|2020-06-16 06:25:00|70661.4|70651.4|70677.3|70667.3|70679.8|70669.8|70659.9|70649.9|402
1592289000000|2020-06-16 06:30:00|70677.4|70667.4|70680.8|70670.8|70684.6|70673.7|70672.7|70662.7|515
1592289300000|2020-06-16 06:35:00|70680.9|70670.9|70742.2|70722.2|70747.4|70727.4|70680.9|70670.9|673
1592289600000|2020-06-16 06:40:00|70744.1|70724.1|70711.8|70691.8|70745.9|70725.9|70704.6|70687.4|714
1592289900000|2020-06-16 06:45:00|70712|70692|70712.2|70702.2|70717.5|70703|70693.4|70678.9|607
1592290200000|2020-06-16 06:50:00|70711.9|70701.9|70715.7|70705.7|70730.6|70717.6|70705.5|70691.1|598
1592290500000|2020-06-16 06:55:00|70714.3|70704.3|70705.7|70695.7|70723.7|70713.1|70705.3|70690.8|621
1592290800000|2020-06-16 07:00:00|70710.5|70690.5|70704.5|70694.5|70730.9|70718|70699.5|70687.2|635
1592291100000|2020-06-16 07:05:00|70704.6|70694.6|70709.3|70699.3|70716.4|70702.8|70701.2|70688.5|618
1592291400000|2020-06-16 07:10:00|70708.6|70698.6|70713|70703|70715.5|70703.1|70696|70682.2|616
1592291700000|2020-06-16 07:15:00|70712.9|70702.9|70720.4|70710.4|70728.9|70718.9|70712.5|70702.5|636
1592292000000|2020-06-16 07:20:00|70720.3|70710.3|70719.7|70709.7|70723.7|70713.7|70713.1|70702.8|598
1592292300000|2020-06-16 07:25:00|70719.8|70709.8|70728|70718|70731.6|70721.6|70718.7|70708.7|590
1592292600000|2020-06-16 07:30:00|70728.8|70718.8|70766.3|70756.3|70787.6|70773.9|70727|70713.4|698
1592292900000|2020-06-16 07:35:00|70767.6|70757.6|70762.8|70752.8|70771.5|70759.9|70758|70744.3|600
1592293200000|2020-06-16 07:40:00|70762.6|70752.6|70775.4|70765.4|70788.9|70775.3|70760.3|70745.5|596
1592293500000|2020-06-16 07:45:00|70775.3|70765.3|70779.9|70769.9|70792.4|70777.9|70765.8|70754|580
1592293800000|2020-06-16 07:50:00|70779|70769|70775.3|70765.3|70788.6|70774.4|70765.8|70755.8|587
1592294100000|2020-06-16 07:55:00|70774.8|70764.8|70782.1|70772.1|70796.1|70780.9|70770.9|70760.9|579
1592294400000|2020-06-16 08:00:00|70781.8|70771.8|70789|70779|70808.7|70796.3|70778.1|70766.2|697
1592294700000|2020-06-16 08:05:00|70788.9|70778.9|70795.7|70785.7|70804.2|70794.2|70779.7|70769.7|641
1592295000000|2020-06-16 08:10:00|70796|70786|70778.1|70768.1|70798.2|70788.2|70776.4|70766.4|614
1592295300000|2020-06-16 08:15:00|70778.4|70768.4|70777.5|70767.5|70782.3|70772.3|70768.4|70756.5|566
1592295600000|2020-06-16 08:20:00|70777.7|70767.7|70793.4|70783.4|70793.4|70783.4|70774.5|70764.5|614
1592295900000|2020-06-16 08:25:00|70793.3|70783.3|70764.8|70754.8|70794|70784|70761.2|70746.1|626
1592296200000|2020-06-16 08:30:00|70765.2|70755.2|70757.9|70747.9|70775.7|70761.7|70756.3|70744.2|551
1592296500000|2020-06-16 08:35:00|70758|70748|70746.5|70736.5|70767.4|70754.6|70741.8|70731.8|559
1592296800000|2020-06-16 08:40:00|70748.1|70738.1|70735.4|70725.4|70748.1|70738.1|70733.1|70721|499
1592297100000|2020-06-16 08:45:00|70734.7|70724.7|70740.7|70730.7|70752.5|70738.3|70731.1|70720.3|465
1592297400000|2020-06-16 08:50:00|70740.6|70730.6|70727.1|70717.1|70745.1|70732|70714.2|70697.9|546
1592297700000|2020-06-16 08:55:00|70727.2|70717.2|70732.5|70722.5|70737.7|70723.3|70720.9|70705.7|472
1592298000000|2020-06-16 09:00:00|70733.2|70723.2|70725.8|70715.8|70737.7|70723.2|70722.6|70709.8|465
1592298300000|2020-06-16 09:05:00|70725.9|70715.9|70717.8|70707.8|70732.1|70721.3|70716.3|70702.4|419
1592298600000|2020-06-16 09:10:00|70717.9|70707.9|70731|70721|70736.9|70723|70717.9|70705.1|460
1592298900000|2020-06-16 09:15:00|70730.8|70720.8|70741.4|70721.4|70742.5|70728.5|70724.4|70710|470
1592299200000|2020-06-16 09:20:00|70741.5|70721.5|70735.4|70715.4|70749.7|70729.7|70730.2|70714.1|555
1592299500000|2020-06-16 09:25:00|70735.6|70715.6|70732.6|70712.6|70739.5|70721.7|70725.4|70709.7|548
1592299800000|2020-06-16 09:30:00|70732.7|70712.7|70728.7|70708.7|70732.7|70716.7|70718.6|70701|524
1592300100000|2020-06-16 09:35:00|70728.8|70708.8|70740.1|70720.1|70743.3|70726.3|70726.2|70707.3|524
1592300400000|2020-06-16 09:40:00|70739.7|70719.7|70732.9|70712.9|70739.7|70723.6|70726.9|70706.9|577
1592300700000|2020-06-16 09:45:00|70733.5|70713.5|70706|70696|70740.9|70724.2|70705|70690|549
1592301000000|2020-06-16 09:50:00|70705.8|70695.8|70698.1|70688.1|70712.6|70699.6|70694.9|70683.3|414
1592301300000|2020-06-16 09:55:00|70698.3|70688.3|70703.4|70693.4|70711|70695.9|70692.4|70675.8|526
1592301600000|2020-06-16 10:00:00|70703.6|70693.6|70727.2|70707.2|70730.8|70714.8|70702.6|70686.5|488
1592301900000|2020-06-16 10:05:00|70727.3|70707.3|70723.7|70703.7|70731.8|70716.5|70714|70698.3|497
1592302200000|2020-06-16 10:10:00|70724.2|70704.2|70707.7|70697.7|70729.3|70712.5|70707.1|70692.7|474
1592302500000|2020-06-16 10:15:00|70707.5|70697.5|70707.8|70687.8|70716.9|70698.5|70699.2|70682.6|496
1592302800000|2020-06-16 10:20:00|70707.1|70687.1|70715.1|70695.1|70721.6|70704.5|70700|70685.4|496
1592303100000|2020-06-16 10:25:00|70709.1|70699.1|70692.4|70672.4|70719.6|70704.3|70685|70669.9|611
1592303400000|2020-06-16 10:30:00|70684.4|70674.4|70698.1|70678.1|70700.2|70683.3|70664.4|70649.2|659
1592303700000|2020-06-16 10:35:00|70698.3|70678.3|70699.2|70689.2|70705.7|70690.8|70689.4|70674.3|539
1592304000000|2020-06-16 10:40:00|70699.3|70689.3|70708.9|70698.9|70716|70702.1|70695.8|70681.2|408
1592304300000|2020-06-16 10:45:00|70708.6|70698.6|70711.2|70701.2|70716.2|70701.9|70699.8|70685.3|519
1592304600000|2020-06-16 10:50:00|70710.9|70700.9|70698.6|70688.6|70719.8|70705.7|70694.1|70680.3|498
1592304900000|2020-06-16 10:55:00|70698.2|70688.2|70697.8|70687.8|70705.6|70690.7|70690.4|70675.2|396
1592305200000|2020-06-16 11:00:00|70694.9|70684.9|70700.3|70680.3|70708.6|70692.5|70690.5|70675|466
1592305500000|2020-06-16 11:05:00|70700.4|70680.4|70703.4|70693.4|70707.6|70693.4|70683.4|70667.4|543
1592305800000|2020-06-16 11:10:00|70703|70693|70719|70709|70727.6|70712.6|70701.9|70687|568
1592306100000|2020-06-16 11:15:00|70719.3|70709.3|70702.8|70692.8|70725.4|70709.8|70702.8|70686.8|519
1592306400000|2020-06-16 11:20:00|70702.9|70692.9|70705.2|70685.2|70713.9|70697.8|70697.1|70682|485
1592306700000|2020-06-16 11:25:00|70704.2|70684.2|70701.9|70691.9|70716.8|70701.7|70700.3|70684.2|452
1592307000000|2020-06-16 11:30:00|70702|70692|70702.6|70692.6|70717.6|70702.5|70699.6|70684.4|535
1592307300000|2020-06-16 11:35:00|70707.7|70687.7|70716.4|70696.4|70725.5|70710|70702.4|70687.7|579
1592307600000|2020-06-16 11:40:00|70716.2|70696.2|70731.3|70711.3|70731.3|70716.6|70712.4|70694.5|500
1592307900000|2020-06-16 11:45:00|70731.6|70711.6|70730.5|70710.5|70736.6|70721.6|70720.1|70705.3|434
1592308200000|2020-06-16 11:50:00|70730.6|70710.6|70714.2|70694.2|70730.7|70715.9|70708.8|70693.9|451
1592308500000|2020-06-16 11:55:00|70714|70694|70702.6|70692.6|70718|70703.1|70698.3|70683.7|485
1592308800000|2020-06-16 12:00:00|70702.7|70692.7|70710.4|70700.4|70719.8|70704.8|70698|70683.1|547
1592309100000|2020-06-16 12:05:00|70710.7|70700.7|70701.6|70691.6|70720.7|70705.9|70701.2|70686.5|494
1592309400000|2020-06-16 12:10:00|70701.8|70691.8|70692.9|70672.9|70708.5|70693.6|70684.1|70670.3|532
1592309700000|2020-06-16 12:15:00|70693|70673|70714.1|70694.1|70717.4|70702.5|70679.7|70666.9|541
1592310000000|2020-06-16 12:20:00|70714.3|70694.3|70694.3|70674.3|70714.4|70696.7|70682|70668.4|595
1592310300000|2020-06-16 12:25:00|70694.8|70674.8|70682|70662|70700.6|70685.8|70677.2|70657.2|516
1592310600000|2020-06-16 12:30:00|70683.2|70663.2|70695.8|70675.8|70704.1|70684.1|70668.4|70648.4|693
1592310900000|2020-06-16 12:35:00|70695.5|70675.5|70681.7|70671.7|70709.2|70692.2|70681.7|70667.1|724
1592311200000|2020-06-16 12:40:00|70686.7|70666.7|70703.1|70683.1|70704.7|70689.4|70680|70662.5|705
1592311500000|2020-06-16 12:45:00|70703.2|70683.2|70723.1|70703.1|70732.7|70716.7|70698.9|70682.4|688
1592311800000|2020-06-16 12:50:00|70723|70703|70725.5|70705.5|70725.8|70711.5|70708.1|70692.5|686
1592312100000|2020-06-16 12:55:00|70726|70706|70734.6|70724.6|70740.9|70724.8|70707.2|70691.1|675
1592312400000|2020-06-16 13:00:00|70739.2|70719.2|70748.3|70738.3|70755.4|70739.8|70719.9|70704.4|756
1592312700000|2020-06-16 13:05:00|70748|70738|70765.8|70745.8|70765.9|70751|70746.5|70731|647
1592313000000|2020-06-16 13:10:00|70765.7|70745.7|70793.9|70773.9|70799.1|70781.7|70760.5|70745.5|658
1592313300000|2020-06-16 13:15:00|70795.3|70775.3|70781.8|70761.8|70806.7|70791.1|70777.1|70758.2|687
1592313600000|2020-06-16 13:20:00|70782.2|70762.2|70766.6|70746.6|70791.5|70773.4|70758.9|70742.7|685
1592313900000|2020-06-16 13:25:00|70766.7|70746.7|70773.7|70753.7|70786|70771.2|70766.7|70746.7|681
1592314200000|2020-06-16 13:30:00|70774|70754|70783.4|70763.4|70788.3|70772.1|70761.3|70746|412
1592314500000|2020-06-16 13:35:00|70783.3|70763.3|70781.1|70761.1|70800.7|70783.9|70770.4|70753.3|416
1592314800000|2020-06-16 13:40:00|70775.5|70765.5|70759.2|70739.2|70789.8|70774.1|70758|70739.2|404
1592315100000|2020-06-16 13:45:00|70759.1|70739.1|70761.7|70741.7|70765.4|70750.3|70742.9|70727.5|408
1592315400000|2020-06-16 13:50:00|70761.9|70741.9|70775.7|70765.7|70789.2|70771.8|70753.8|70738.8|394
1592315700000|2020-06-16 13:55:00|70776|70766|70759.8|70739.8|70781|70766|70754.7|70736.1|397
1592316000000|2020-06-16 14:00:00|70760|70740|70773.1|70753.1|70779.3|70761.8|70753.9|70737.3|418
1592316300000|2020-06-16 14:05:00|70772.9|70752.9|70766.6|70746.6|70774.4|70758.4|70740.9|70720.9|715
1592316600000|2020-06-16 14:10:00|70766.4|70746.4|70775.8|70755.8|70788.4|70772.7|70756.4|70737.6|711
1592316900000|2020-06-16 14:15:00|70775.7|70755.7|70794.1|70774.1|70797.9|70781.1|70770.8|70754.2|666
1592317200000|2020-06-16 14:20:00|70794.4|70774.4|70758.3|70738.3|70801.5|70784.2|70751|70734.4|724
1592317500000|2020-06-16 14:25:00|70758.2|70738.2|70761.2|70741.2|70761.2|70743.9|70742.9|70722.9|654
1592317800000|2020-06-16 14:30:00|70761.1|70741.1|70775.4|70765.4|70782.3|70766.3|70757.4|70737.9|651
1592318100000|2020-06-16 14:35:00|70775.7|70765.7|70787.9|70767.9|70806.4|70786.4|70765.1|70745.1|694
1592318400000|2020-06-16 14:40:00|70788.2|70768.2|70796.5|70776.5|70812.3|70792.3|70787.4|70767.4|741
1592318700000|2020-06-16 14:45:00|70796.4|70776.4|70781.3|70761.3|70804.9|70784.9|70778.2|70758.2|724
1592319000000|2020-06-16 14:50:00|70781.1|70761.1|70877.8|70857.8|70877.8|70857.8|70773.1|70757.2|751
1592319300000|2020-06-16 14:55:00|70879.3|70859.3|70894.4|70874.4|70907.4|70887.4|70861.9|70841.9|800
1592319600000|2020-06-16 15:00:00|70893.9|70873.9|70864.3|70844.3|70915.6|70895.6|70861.8|70841.8|801
1592319900000|2020-06-16 15:05:00|70862.8|70842.8|70852.1|70832.1|70872.6|70852.6|70834.5|70814.5|805
1592320200000|2020-06-16 15:10:00|70852|70832|70861.4|70841.4|70880.6|70860.6|70849|70831|790
1592320500000|2020-06-16 15:15:00|70861.1|70841.1|70852.1|70832.1|70861.1|70841.1|70832.9|70812.9|769
1592320800000|2020-06-16 15:20:00|70852.8|70832.8|70851.7|70831.7|70867.3|70847.3|70838.2|70818.2|763
1592321100000|2020-06-16 15:25:00|70851.9|70831.9|70842.5|70832.5|70862.4|70847.2|70836.6|70821.5|719
1592321400000|2020-06-16 15:30:00|70847.4|70827.4|70844.7|70824.7|70862.2|70846.7|70839.1|70821.5|704
1592321700000|2020-06-16 15:35:00|70843|70823|70852|70832|70861.8|70846.3|70835.5|70817.7|705
1592322000000|2020-06-16 15:40:00|70852.1|70832.1|70860.5|70840.5|70867.4|70852|70843.7|70828.3|694
1592322300000|2020-06-16 15:45:00|70860.9|70840.9|70828|70818|70863.3|70848.2|70827.4|70812.5|645
1592322600000|2020-06-16 15:50:00|70827.8|70817.8|70829.7|70809.7|70837.1|70821.7|70819.5|70804.3|563
1592322900000|2020-06-16 15:55:00|70829.8|70809.8|70855.6|70835.6|70859.4|70839.4|70822.9|70806.9|645
1592323200000|2020-06-16 16:00:00|70855.4|70835.4|70848.3|70838.3|70874.9|70859|70840.5|70824.9|682
1592323500000|2020-06-16 16:05:00|70853.2|70833.2|70845.7|70825.7|70860.5|70845.5|70840.5|70824.4|645
1592323800000|2020-06-16 16:10:00|70845.6|70825.6|70826.7|70806.7|70846.3|70831.4|70822.9|70806.4|626
1592324100000|2020-06-16 16:15:00|70826.6|70806.6|70837.1|70817.1|70842.3|70827.5|70819.2|70803.9|597
1592324400000|2020-06-16 16:20:00|70836.9|70816.9|70833.7|70813.7|70838.7|70823.8|70824.9|70809.9|598
1592324700000|2020-06-16 16:25:00|70834|70814|70828|70808|70836.5|70820.7|70816.5|70801.6|504
1592325000000|2020-06-16 16:30:00|70828.4|70808.4|70820.7|70800.7|70834.5|70818.9|70817.8|70799.6|556
1592325300000|2020-06-16 16:35:00|70820.6|70800.6|70808.2|70788.2|70821.2|70801.2|70800.4|70785.1|464
1592325600000|2020-06-16 16:40:00|70808.1|70788.1|70797.5|70787.5|70810.9|70796.3|70796|70781.4|463
1592325900000|2020-06-16 16:45:00|70797.4|70787.4|70811.9|70791.9|70812.7|70797.4|70797.4|70782|474
1592326200000|2020-06-16 16:50:00|70812.1|70792.1|70808.8|70798.8|70814.5|70800.1|70797.7|70782.9|425
1592326500000|2020-06-16 16:55:00|70808.7|70798.7|70822.9|70802.9|70823|70807.7|70802.9|70787.8|523
1592326800000|2020-06-16 17:00:00|70822.7|70802.7|70830.3|70810.3|70830.8|70815.4|70815.7|70800.2|461
1592327100000|2020-06-16 17:05:00|70830.4|70810.4|70818.2|70798.2|70833.1|70817.1|70812.3|70792.3|523
1592327400000|2020-06-16 17:10:00|70818.1|70798.1|70821.9|70811.9|70828.7|70812.3|70811.3|70794.9|497
1592327700000|2020-06-16 17:15:00|70821.6|70811.6|70844.6|70824.6|70845.3|70830.2|70821.1|70805.8|532
1592328000000|2020-06-16 17:20:00|70844.5|70824.5|70842|70822|70847.7|70832.7|70837.8|70820.9|454
1592328300000|2020-06-16 17:25:00|70842.9|70822.9|70831.5|70811.5|70845.8|70830.8|70821.4|70806.2|567
1592328600000|2020-06-16 17:30:00|70831.2|70811.2|70819.9|70799.9|70831.6|70816.8|70814.5|70799.3|470
1592328900000|2020-06-16 17:35:00|70819.8|70799.8|70848.6|70828.6|70850.4|70834.2|70814.9|70799.8|454
1592329200000|2020-06-16 17:40:00|70848.5|70828.5|70841.6|70821.6|70850.9|70836|70832.4|70817.8|435
1592329500000|2020-06-16 17:45:00|70841.7|70821.7|70836.4|70826.4|70841.7|70826.7|70829.6|70814.5|481
1592329800000|2020-06-16 17:50:00|70836.7|70826.7|70853.7|70843.7|70859.7|70844.5|70834|70819.1|445
1592330100000|2020-06-16 17:55:00|70853.2|70843.2|70845.9|70825.9|70858.9|70843.7|70839.3|70824.5|493
1592330400000|2020-06-16 18:00:00|70845.7|70825.7|70844.8|70824.8|70847.8|70833.1|70828.8|70814.2|560
1592330700000|2020-06-16 18:05:00|70844.5|70824.5|70834.4|70824.4|70846.1|70831|70834.4|70819.2|454
1592331000000|2020-06-16 18:10:00|70834.1|70824.1|70833.5|70823.5|70847.6|70832.9|70831|70816.2|437
1592331300000|2020-06-16 18:15:00|70833|70823|70838.9|70828.9|70845.2|70829.3|70829.3|70814.8|514
1592331600000|2020-06-16 18:20:00|70839|70829|70849.2|70829.2|70860.7|70845.6|70836.7|70821.9|551
1592331900000|2020-06-16 18:25:00|70849.3|70829.3|70851.7|70831.7|70855.1|70837.5|70841.8|70824.2|585
1592332200000|2020-06-16 18:30:00|70852.1|70832.1|70852.1|70832.1|70854.6|70834.6|70830.6|70810.6|577
1592332500000|2020-06-16 18:35:00|70851.9|70831.9|70851.5|70831.5|70855|70839|70844.5|70829.5|509
1592332800000|2020-06-16 18:40:00|70851.4|70831.4|70854.5|70834.5|70857.6|70842.7|70844.9|70829.5|494
1592333100000|2020-06-16 18:45:00|70853.7|70833.7|70845.3|70835.3|70858.3|70842.7|70844.8|70829.5|446
1592333400000|2020-06-16 18:50:00|70845.4|70835.4|70851.7|70831.7|70856.4|70840.8|70843.3|70827.6|421
1592333700000|2020-06-16 18:55:00|70851.3|70831.3|70839.3|70819.3|70854.4|70839.4|70838|70818|518
1592334000000|2020-06-16 19:00:00|70839|70819|70826|70806|70846.3|70826.3|70825.5|70805.5|548
1592334300000|2020-06-16 19:05:00|70825.9|70805.9|70842.6|70822.6|70844.6|70824.6|70824.2|70804.2|560
1592334600000|2020-06-16 19:10:00|70842.5|70822.5|70845.9|70825.9|70847.8|70827.8|70839.8|70819.8|524
1592334900000|2020-06-16 19:15:00|70845.7|70825.7|70857.2|70837.2|70857.5|70837.5|70843.3|70823.3|562
1592335200000|2020-06-16 19:20:00|70857.1|70837.1|70848.4|70828.4|70857.1|70837.1|70844.8|70824.8|541
1592335500000|2020-06-16 19:25:00|70848.7|70828.7|70859.4|70839.4|70859.9|70839.9|70841.1|70821.1|536
1592335800000|2020-06-16 19:30:00|70859.5|70839.5|70848.8|70828.8|70869.6|70849.6|70846.7|70826.7|404
1592336100000|2020-06-16 19:35:00|70849|70829|70852.4|70832.4|70856.7|70836.7|70848.4|70828.4|426
1592336400000|2020-06-16 19:40:00|70852.3|70832.3|70854.5|70834.5|70855.8|70835.8|70851.2|70831.2|447
1592336700000|2020-06-16 19:45:00|70854.4|70834.4|70852.2|70832.2|70855.9|70835.9|70850.9|70830.9|447
1592337000000|2020-06-16 19:50:00|70852.1|70832.1|70851|70831|70855.6|70835.6|70850.1|70830.1|539
1592337300000|2020-06-16 19:55:00|70851.3|70831.3|70845.6|70825.6|70852.5|70837.5|70845.6|70825.6|500
1592337600000|2020-06-16 20:00:00|70846.1|70826.1|70844.6|70824.6|70850.5|70830.5|70843.9|70823.9|185
1592337900000|2020-06-16 20:05:00|70844.7|70824.7|70845.4|70825.4|70846.4|70826.4|70843.7|70823.7|141
1592338200000|2020-06-16 20:10:00|70845.5|70825.5|70827.2|70807.2|70846.1|70826.1|70819.5|70799.5|260
1592338500000|2020-06-16 20:15:00|70827|70807|70828.8|70808.8|70831.1|70811.1|70826.3|70806.3|203
1592338800000|2020-06-16 20:20:00|70828.6|70808.6|70829.1|70809.1|70829.8|70809.8|70827.9|70807.9|155
1592339100000|2020-06-16 20:25:00|70829|70809|70843.5|70823.5|70844.2|70824.2|70828.1|70808.1|211
1592339400000|2020-06-16 20:30:00|70843.4|70823.4|70842.4|70822.4|70844.6|70824.6|70841.8|70821.8|289
1592339700000|2020-06-16 20:35:00|70842.5|70822.5|70841.7|70821.7|70843.9|70823.9|70839.5|70819.5|132
1592340000000|2020-06-16 20:40:00|70843|70823|70841.9|70821.9|70843.2|70823.2|70837.5|70817.5|98
1592340300000|2020-06-16 20:45:00|70837|70817|70840.4|70820.4|70847.5|70827.5|70836.5|70816.5|133
1592340600000|2020-06-16 20:50:00|70839.6|70819.6|70844.3|70824.3|70845.6|70825.6|70839|70819|151
1592340900000|2020-06-16 20:55:00|70845.3|70825.3|70842.4|70801.3|70848.7|70827.4|70839.1|70792|281
1592341200000|2020-06-16 21:00:00|70844.6|70803.6|70851.4|70793|70851.4|70803.6|70844.5|70793|45
1592341500000|2020-06-16 21:05:00|70858.2|70790.9|70846.2|70782.6|70862.1|70801.3|70840.1|70777.4|168
1592341800000|2020-06-16 21:10:00|70847.5|70787.9|70845.7|70797.5|70855.6|70802.7|70841.9|70774.3|243
1592342100000|2020-06-16 21:15:00|70845.9|70800|70837.2|70817.2|70849.8|70818.2|70837.1|70788.6|142
1592342400000|2020-06-16 21:20:00|70846.3|70811.7|70837.1|70817.1|70850.6|70817.7|70837.1|70800.1|117
1592342700000|2020-06-16 21:25:00|70837.6|70817.6|70845.4|70808.1|70846.9|70818.4|70837.1|70807.1|119
1592343000000|2020-06-16 21:30:00|70843.4|70810.8|70844|70795.3|70846|70816.5|70835.5|70793.3|200
1592343300000|2020-06-16 21:35:00|70843.5|70797.2|70843.6|70798.8|70844.4|70811.1|70831.1|70791.1|172
1592343600000|2020-06-16 21:40:00|70843.7|70799.3|70843.4|70801.6|70844.2|70805.9|70836.8|70797.9|157
1592343900000|2020-06-16 21:45:00|70841.3|70803.4|70840.2|70804.2|70844.2|70806.9|70837.4|70799.1|162
1592344200000|2020-06-16 21:50:00|70841.1|70803.6|70841.5|70800.1|70844.2|70804.2|70839|70795.1|123
1592344500000|2020-06-16 21:55:00|70842.6|70797.5|70843.4|70800.1|70845|70803.3|70837.7|70787.9|195
1592344800000|2020-06-16 22:00:00|70838.6|70805.7|70842.5|70801.9|70844.9|70812.7|70827.6|70795.3|188
1592345100000|2020-06-16 22:05:00|70842.1|70801.6|70842.8|70800.9|70842.8|70807|70826.3|70800.2|127
1592345400000|2020-06-16 22:10:00|70837.1|70802|70838.8|70806|70842.8|70809.3|70827.9|70800.2|99
1592345700000|2020-06-16 22:15:00|70838.7|70805.9|70830.6|70810.6|70842|70813.3|70828.1|70800.3|170
1592346000000|2020-06-16 22:20:00|70829.7|70809.7|70830.8|70810.8|70840.3|70816|70828.5|70804|229
1592346300000|2020-06-16 22:25:00|70830.9|70810.9|70826.9|70806.9|70837.6|70811.5|70825.7|70803.1|192
1592346600000|2020-06-16 22:30:00|70826.8|70806.8|70828.1|70808.1|70832.3|70812.3|70824.7|70804.7|311
1592346900000|2020-06-16 22:35:00|70826.3|70806.3|70822.9|70802.9|70827.8|70807.8|70821.8|70801.8|270
1592347200000|2020-06-16 22:40:00|70822.3|70802.3|70823.1|70803.1|70827.8|70807.8|70821.1|70801.1|316
1592347500000|2020-06-16 22:45:00|70823|70803|70822.7|70802.7|70825.4|70805.4|70821.5|70801.5|284
1592347800000|2020-06-16 22:50:00|70822.4|70802.4|70830.5|70810.5|70836.8|70816.8|70821.8|70801.8|295
1592348100000|2020-06-16 22:55:00|70829.8|70809.8|70857.4|70817.9|70862.6|70824.8|70829.7|70808.7|290
1592348400000|2020-06-16 23:00:00|70867.1|70809.4|70855.2|70817.6|70867.1|70821.9|70851.2|70809.4|391
1592348700000|2020-06-16 23:05:00|70855.8|70817.1|70850.9|70814.3|70857.6|70826|70846|70811.8|359
1592349000000|2020-06-16 23:10:00|70849.4|70813.7|70850|70816.8|70857.6|70824.5|70838.3|70812.3|425
1592349300000|2020-06-16 23:15:00|70849.6|70816.4|70847.3|70816.2|70854.3|70825.4|70840.3|70813.1|434
1592349600000|2020-06-16 23:20:00|70847.5|70816.1|70845.1|70814.3|70850.4|70823.1|70837.9|70811.9|421
1592349900000|2020-06-16 23:25:00|70844.9|70814.1|70842.5|70822.5|70848.7|70822.8|70838.3|70810.5|391
1592350200000|2020-06-16 23:30:00|70843|70823|70840.7|70820.7|70848.9|70824|70839.4|70811.9|287
1592350500000|2020-06-16 23:35:00|70840.5|70820.5|70842.9|70822.9|70850.5|70824.1|70838.9|70811.9|248
1592350800000|2020-06-16 23:40:00|70842.6|70822.6|70819.1|70799.1|70850.3|70823.8|70816|70796|362
1592351100000|2020-06-16 23:45:00|70818.7|70798.7|70822.3|70802.3|70827.1|70807.1|70817.2|70797.2|315
1592351400000|2020-06-16 23:50:00|70821.7|70801.7|70822.1|70802.1|70823.4|70803.4|70819.9|70799.9|282
1592351700000|2020-06-16 23:55:00|70822.2|70802.2|70822.5|70802.5|70823.6|70803.6|70819.5|70799.5|324
1592352000000|2020-06-17 00:00:00|70825.7|70805.7|70813.3|70793.3|70825.9|70805.9|70803|70783|532
1592352300000|2020-06-17 00:05:00|70813.6|70793.6|70814.2|70794.2|70817.7|70797.7|70812.8|70792.8|531
1592352600000|2020-06-17 00:10:00|70814.1|70794.1|70813.3|70793.3|70821.4|70801.4|70809.4|70789.4|485
1592352900000|2020-06-17 00:15:00|70813|70793|70851|70831|70855.3|70835.3|70812.7|70792.7|623
1592353200000|2020-06-17 00:20:00|70851.6|70831.6|70848.5|70828.5|70860.4|70840.4|70843.1|70823.1|531
1592353500000|2020-06-17 00:25:00|70848.2|70828.2|70841.2|70821.2|70850.4|70830.4|70840|70820|541
1592353800000|2020-06-17 00:30:00|70841|70821|70817.6|70797.6|70843|70823|70816.8|70796.8|494
1592354100000|2020-06-17 00:35:00|70817.7|70797.7|70818.3|70798.3|70831.3|70811.3|70817.1|70797.1|490
1592354400000|2020-06-17 00:40:00|70818|70798|70809.8|70789.8|70823.9|70803.9|70804.9|70784.9|480
1592354700000|2020-06-17 00:45:00|70810|70790|70793.6|70773.6|70814.5|70794.5|70793|70773|477
1592355000000|2020-06-17 00:50:00|70793.5|70773.5|70818.2|70798.2|70818.2|70798.2|70791.7|70771.7|528
1592355300000|2020-06-17 00:55:00|70818.7|70798.7|70818|70798|70819|70799|70804.2|70784.2|408
1592355600000|2020-06-17 01:00:00|70817.6|70797.6|70806.7|70786.7|70817.7|70797.7|70788|70768|542
1592355900000|2020-06-17 01:05:00|70806.8|70786.8|70809.9|70789.9|70818.7|70798.7|70798|70780.1|509
1592356200000|2020-06-17 01:10:00|70810|70790|70819.6|70799.6|70820.4|70800.4|70800.6|70780.6|486
1592356500000|2020-06-17 01:15:00|70820|70800|70808.3|70788.3|70830|70810|70806.4|70786.4|508
1592356800000|2020-06-17 01:20:00|70808.5|70788.5|70806.8|70796.8|70816.2|70801.2|70802.6|70786.3|529
1592357100000|2020-06-17 01:25:00|70806.7|70796.7|70816.7|70806.7|70821.3|70807.2|70796.5|70782.6|581
1592357400000|2020-06-17 01:30:00|70821.8|70801.8|70829.2|70819.2|70852.4|70837.4|70811.2|70793.4|651
1592357700000|2020-06-17 01:35:00|70828.9|70818.9|70845.4|70825.4|70845.9|70830.6|70815.2|70802|628
1592358000000|2020-06-17 01:40:00|70844.8|70824.8|70836.7|70826.7|70852.6|70838|70832.8|70819|667
1592358300000|2020-06-17 01:45:00|70837|70827|70855.4|70845.4|70859.3|70849.3|70834.3|70820.4|652
1592358600000|2020-06-17 01:50:00|70853.6|70843.6|70850.6|70840.6|70868.5|70854.7|70847.4|70834.2|670
1592358900000|2020-06-17 01:55:00|70851.5|70841.5|70861.5|70851.5|70865.3|70852.9|70848.5|70834.7|602
1592359200000|2020-06-17 02:00:00|70861.4|70851.4|70869.1|70859.1|70873.7|70862.7|70858.3|70848.3|590
1592359500000|2020-06-17 02:05:00|70868.6|70858.6|70872.7|70862.7|70877.2|70866.6|70866|70856|567
1592359800000|2020-06-17 02:10:00|70872.8|70862.8|70869|70859|70881.5|70871.5|70859.3|70844.9|587
1592360100000|2020-06-17 02:15:00|70868.9|70858.9|70874.4|70864.4|70879.3|70869.3|70866.9|70856.9|539
1592360400000|2020-06-17 02:20:00|70874.3|70864.3|70882.4|70872.4|70883.9|70873.9|70867.5|70857.5|550
1592360700000|2020-06-17 02:25:00|70882.5|70872.5|70892.1|70882.1|70892.1|70882.1|70879.1|70869.1|527
1592361000000|2020-06-17 02:30:00|70891.9|70881.9|70902.4|70892.4|70910.5|70900.5|70890.3|70880.3|625
1592361300000|2020-06-17 02:35:00|70902.5|70892.5|70890.9|70880.9|70907.3|70897.3|70886.5|70876.5|597
1592361600000|2020-06-17 02:40:00|70891|70881|70900.4|70890.4|70901.7|70891.7|70883.2|70873.2|555
1592361900000|2020-06-17 02:45:00|70900.7|70890.7|70901.2|70891.2|70910.6|70900.6|70894.1|70884.1|544
1592362200000|2020-06-17 02:50:00|70901|70891|70891|70881|70901.2|70891.2|70887|70877|530
1592362500000|2020-06-17 02:55:00|70891.1|70881.1|70889.8|70879.8|70892.8|70882.8|70880.3|70870.3|490
1592362800000|2020-06-17 03:00:00|70889.4|70879.4|70883.7|70873.7|70898.6|70888.6|70878.4|70868.4|583
1592363100000|2020-06-17 03:05:00|70885.4|70875.4|70892.2|70882.2|70893.5|70883.5|70881.4|70871.4|475
1592363400000|2020-06-17 03:10:00|70892.1|70882.1|70894.3|70884.3|70895.9|70885.9|70888.4|70878.4|433
1592363700000|2020-06-17 03:15:00|70894.4|70884.4|70891.8|70881.8|70898.6|70888.6|70884.9|70874.9|436
1592364000000|2020-06-17 03:20:00|70891.7|70881.7|70883.1|70873.1|70899.9|70885.3|70883.1|70873.1|426
1592364300000|2020-06-17 03:25:00|70883.2|70873.2|70880.8|70870.8|70888.8|70877|70877.2|70865.8|458
1592364600000|2020-06-17 03:30:00|70880.7|70870.7|70866.3|70856.3|70883.5|70873.5|70863.3|70853.3|508
1592364900000|2020-06-17 03:35:00|70866.4|70856.4|70872.8|70862.8|70878.3|70868.3|70863.8|70853.8|457
1592365200000|2020-06-17 03:40:00|70872.3|70862.3|70874.5|70864.5|70880.1|70868.4|70871.5|70859.6|438
1592365500000|2020-06-17 03:45:00|70874.6|70864.6|70876.5|70866.5|70880.3|70870.3|70873.8|70863.8|413
1592365800000|2020-06-17 03:50:00|70876.6|70866.6|70878|70868|70879.9|70869.9|70875.7|70865.7|365
1592366100000|2020-06-17 03:55:00|70878.1|70868.1|70867.4|70857.4|70878.1|70868.1|70867|70857|378
1592366400000|2020-06-17 04:00:00|70867.3|70857.3|70842.5|70832.5|70867.3|70857.3|70840.9|70830.9|426
1592366700000|2020-06-17 04:05:00|70842.7|70832.7|70844.1|70834.1|70850|70840|70837.4|70827.4|429
1592367000000|2020-06-17 04:10:00|70844.4|70834.4|70846.4|70836.4|70851.2|70841.2|70843.8|70833.8|419
1592367300000|2020-06-17 04:15:00|70846.5|70836.5|70847.5|70837.5|70850.1|70840.1|70844.8|70834.8|354
1592367600000|2020-06-17 04:20:00|70847.6|70837.6|70842.2|70832.2|70850.6|70838.6|70841.3|70830.1|354
1592367900000|2020-06-17 04:25:00|70842.1|70832.1|70837.5|70827.5|70842.4|70832.4|70834.6|70820.8|418
1592368200000|2020-06-17 04:30:00|70837.7|70827.7|70841.7|70831.7|70848.4|70835|70836.9|70825.2|433
1592368500000|2020-06-17 04:35:00|70841.8|70831.8|70839.9|70829.9|70842.2|70832.2|70837.4|70827.4|351
1592368800000|2020-06-17 04:40:00|70839.8|70829.8|70842.2|70832.2|70852.8|70840.8|70837.5|70827.5|437
1592369100000|2020-06-17 04:45:00|70842|70832|70853.4|70843.4|70857.4|70844|70840.7|70826.5|380
1592369400000|2020-06-17 04:50:00|70853.5|70843.5|70850.1|70840.1|70858.5|70846.3|70849.7|70838.5|326
1592369700000|2020-06-17 04:55:00|70850.2|70840.2|70846.1|70836.1|70852.7|70841.7|70843.6|70832.6|396
1592370000000|2020-06-17 05:00:00|70846.5|70836.5|70828.8|70818.8|70851.1|70839.9|70828.4|70818.4|494
1592370300000|2020-06-17 05:05:00|70828.6|70818.6|70857.6|70847.6|70871.4|70857.3|70828.6|70816.9|568
1592370600000|2020-06-17 05:10:00|70858.2|70848.2|70854.9|70844.9|70865.5|70854.6|70853.6|70842.4|532
1592370900000|2020-06-17 05:15:00|70854.8|70844.8|70847.8|70837.8|70861.8|70849.4|70845.3|70835.3|410
1592371200000|2020-06-17 05:20:00|70847.5|70837.5|70843.2|70833.2|70847.9|70837.9|70842.3|70832.3|471
1592371500000|2020-06-17 05:25:00|70843.1|70833.1|70840.1|70830.1|70849.3|70839.3|70838.4|70828.4|492
1592371800000|2020-06-17 05:30:00|70840.2|70830.2|70840.4|70830.4|70849.3|70837.9|70833.4|70823.4|536
1592372100000|2020-06-17 05:35:00|70840.6|70830.6|70834.1|70824.1|70849.7|70839.7|70833.2|70823.2|490
1592372400000|2020-06-17 05:40:00|70834.2|70824.2|70844.7|70834.7|70851|70839.5|70833.2|70821.5|484
1592372700000|2020-06-17 05:45:00|70844.6|70834.6|70841.6|70831.6|70852|70840.8|70840|70828.3|460
1592373000000|2020-06-17 05:50:00|70841.7|70831.7|70824.3|70814.3|70846|70831.7|70823.4|70813.4|456
1592373300000|2020-06-17 05:55:00|70824.2|70814.2|70822.4|70812.4|70833|70823|70820|70810|493
1592373600000|2020-06-17 06:00:00|70822.3|70812.3|70815.9|70805.9|70832.4|70819.5|70811.2|70799.8|529
1592373900000|2020-06-17 06:05:00|70816.2|70806.2|70809.5|70799.5|70823.2|70813.2|70804.4|70794.4|526
1592374200000|2020-06-17 06:10:00|70809.6|70799.6|70795.6|70785.6|70812.5|70802.5|70789.1|70778.8|581
1592374500000|2020-06-17 06:15:00|70795.7|70785.7|70801.6|70791.6|70806.2|70795.1|70793.2|70783.2|550
1592374800000|2020-06-17 06:20:00|70801.7|70791.7|70787.6|70777.6|70802.6|70792.6|70784.6|70771.6|498
1592375100000|2020-06-17 06:25:00|70787.4|70777.4|70803.7|70793.7|70805|70795|70783.3|70773.3|506
1592375400000|2020-06-17 06:30:00|70803.8|70793.8|70809.3|70799.3|70823.2|70811.8|70795.2|70785.2|491
1592375700000|2020-06-17 06:35:00|70810.1|70800.1|70811.7|70801.7|70819.9|70808.1|70809.1|70798.4|466
1592376000000|2020-06-17 06:40:00|70811.5|70801.5|70816.4|70806.4|70818.6|70808.6|70807.5|70797.5|465
1592376300000|2020-06-17 06:45:00|70816.7|70806.7|70827|70817|70827.7|70817.7|70811.7|70801.7|481
1592376600000|2020-06-17 06:50:00|70826.9|70816.9|70822.8|70812.8|70829.6|70819.6|70817.3|70802.2|452
1592376900000|2020-06-17 06:55:00|70824|70814|70831.4|70821.4|70834.2|70824.2|70815.9|70805.9|495
1592377200000|2020-06-17 07:00:00|70831.5|70821.5|70819.3|70809.3|70832.6|70822.6|70818.7|70808.7|571
1592377500000|2020-06-17 07:05:00|70819.4|70809.4|70833.9|70823.9|70834.2|70824.2|70810.7|70800.7|549
1592377800000|2020-06-17 07:10:00|70833.8|70823.8|70839.3|70829.3|70839.6|70829.6|70824.9|70814.3|594
1592378100000|2020-06-17 07:15:00|70839.2|70829.2|70838.4|70828.4|70847.1|70837.1|70835|70825|563
1592378400000|2020-06-17 07:20:00|70837.9|70827.9|70842.4|70832.4|70846.2|70836.2|70836.9|70824.9|509
1592378700000|2020-06-17 07:25:00|70842.2|70832.2|70827.5|70817.5|70843.2|70833.2|70824.3|70814.3|515
1592379000000|2020-06-17 07:30:00|70827|70817|70821.6|70811.6|70830|70820|70819.3|70806.5|504
1592379300000|2020-06-17 07:35:00|70821.8|70811.8|70812.3|70802.3|70826.5|70813.6|70812.1|70802.1|548
1592379600000|2020-06-17 07:40:00|70812.2|70802.2|70814.4|70804.4|70819.6|70809.6|70802.9|70787.7|508
1592379900000|2020-06-17 07:45:00|70814.5|70804.5|70813.6|70803.6|70825.6|70815.6|70811.2|70801.2|496
1592380200000|2020-06-17 07:50:00|70812.2|70802.2|70820.2|70810.2|70823.8|70813.8|70809.4|70799.4|456
1592380500000|2020-06-17 07:55:00|70820.3|70810.3|70837.2|70827.2|70839.8|70829.8|70820.2|70810.2|533
1592380800000|2020-06-17 08:00:00|70837.1|70827.1|70832.9|70822.9|70842.6|70832.6|70826.9|70814.4|565
1592381100000|2020-06-17 08:05:00|70832.8|70822.8|70823.9|70813.9|70838.1|70828.1|70820.8|70810.8|541
1592381400000|2020-06-17 08:10:00|70824|70814|70833.3|70823.3|70839.6|70829.6|70821.2|70811.2|540
1592381700000|2020-06-17 08:15:00|70833.2|70823.2|70803.4|70793.4|70835.4|70825.4|70791.5|70780|595
1592382000000|2020-06-17 08:20:00|70803.5|70793.5|70812.7|70802.7|70813.2|70803.2|70798.6|70787.6|593
1592382300000|2020-06-17 08:25:00|70817.6|70797.6|70805.1|70795.1|70817.7|70806.7|70804.2|70794.2|566
1592382600000|2020-06-17 08:30:00|70805.2|70795.2|70805.2|70795.2|70808.8|70798.8|70795.4|70785.4|543
1592382900000|2020-06-17 08:35:00|70805.3|70795.3|70823.5|70813.5|70828.5|70818.4|70804.2|70794.2|499
1592383200000|2020-06-17 08:40:00|70823.4|70813.4|70817.4|70807.4|70834.4|70824.4|70816.1|70806.1|498
1592383500000|2020-06-17 08:45:00|70816.9|70806.9|70811.8|70801.8|70818.5|70808.5|70803.8|70793.8|447
1592383800000|2020-06-17 08:50:00|70811.6|70801.6|70817.1|70807.1|70817.7|70807.7|70805.2|70795.2|485
1592384100000|2020-06-17 08:55:00|70817.2|70807.2|70821|70811|70828.4|70814.5|70813.3|70803.3|460
1592384400000|2020-06-17 09:00:00|70821.1|70811.1|70816.9|70806.9|70829.9|70819.9|70816.1|70801.6|525
1592384700000|2020-06-17 09:05:00|70816.7|70806.7|70822.4|70812.4|70829|70815.1|70816.7|70804.2|572
1592385000000|2020-06-17 09:10:00|70821.9|70811.9|70826.3|70816.3|70833.6|70822.7|70819.5|70807.6|525
1592385300000|2020-06-17 09:15:00|70826.2|70816.2|70832.3|70822.3|70837.1|70826.8|70824.9|70812.7|575
1592385600000|2020-06-17 09:20:00|70832.6|70822.6|70831.7|70821.7|70837.2|70824.8|70830.3|70816.7|448
1592385900000|2020-06-17 09:25:00|70831.8|70821.8|70825.9|70815.9|70832.9|70822.9|70823.7|70813.7|431
1592386200000|2020-06-17 09:30:00|70826.1|70816.1|70824.6|70814.6|70838.1|70828.1|70823.1|70813.1|513
1592386500000|2020-06-17 09:35:00|70825|70815|70840.5|70830.5|70846|70832.7|70824.1|70814.1|497
1592386800000|2020-06-17 09:40:00|70840.6|70830.6|70839.8|70829.8|70849.6|70838.5|70833.6|70822.3|528
1592387100000|2020-06-17 09:45:00|70838.8|70828.8|70845.5|70835.5|70862.4|70847|70834.2|70822.6|590
1592387400000|2020-06-17 09:50:00|70845.9|70835.9|70838.2|70828.2|70851.1|70838.1|70835.6|70823.2|587
1592387700000|2020-06-17 09:55:00|70838.1|70828.1|70856.4|70836.4|70862.5|70842.5|70837.6|70822.8|559
1592388000000|2020-06-17 10:00:00|70856.3|70836.3|70838.5|70828.5|70856.3|70840.6|70834.7|70815.8|530
1592388300000|2020-06-17 10:05:00|70838.4|70828.4|70849.3|70839.3|70861.9|70847.3|70838.4|70826.9|496
1592388600000|2020-06-17 10:10:00|70849.2|70839.2|70855|70835|70863.6|70845|70845.6|70830.3|493
1592388900000|2020-06-17 10:15:00|70849.8|70839.8|70849.6|70839.6|70859.9|70847.1|70845.2|70831.1|435
1592389200000|2020-06-17 10:20:00|70849.7|70839.7|70856.7|70836.7|70863.9|70851|70849|70835.8|469
1592389500000|2020-06-17 10:25:00|70857|70837|70831.3|70821.3|70861.2|70847.6|70819.1|70805|581
1592389800000|2020-06-17 10:30:00|70831.1|70821.1|70808|70798|70831.2|70821.2|70803.1|70787.9|588
1592390100000|2020-06-17 10:35:00|70813.3|70793.3|70800.3|70790.3|70814.1|70799.5|70791.3|70777.3|627
1592390400000|2020-06-17 10:40:00|70800|70790|70811.8|70791.8|70814.2|70799.2|70795.2|70781.4|592
1592390700000|2020-06-17 10:45:00|70811.7|70791.7|70803.7|70793.7|70817.2|70800.6|70800|70785.5|514
1592391000000|2020-06-17 10:50:00|70803.8|70793.8|70810.6|70800.6|70816|70802.9|70798|70783|532
1592391300000|2020-06-17 10:55:00|70810.4|70800.4|70797.4|70777.4|70817.3|70802.5|70792.6|70777.4|500
1592391600000|2020-06-17 11:00:00|70797.5|70777.5|70786|70776|70798.1|70784.1|70773.3|70756.1|550
1592391900000|2020-06-17 11:05:00|70786.3|70776.3|70792.9|70772.9|70805.5|70791.7|70780.9|70764.4|603
1592392200000|2020-06-17 11:10:00|70792.8|70772.8|70777|70767|70792.8|70777.3|70767.2|70752.1|556
1592392500000|2020-06-17 11:15:00|70778.1|70768.1|70788.3|70778.3|70796.3|70781.3|70776.3|70760.9|555
1592392800000|2020-06-17 11:20:00|70788.8|70778.8|70799.3|70789.3|70809.7|70796.3|70784.1|70771.1|548
1592393100000|2020-06-17 11:25:00|70799|70789|70795|70785|70807|70790.7|70789|70777.4|522
1592393400000|2020-06-17 11:30:00|70795.3|70785.3|70798.5|70788.5|70801.7|70788.9|70787.2|70773.4|514
1592393700000|2020-06-17 11:35:00|70798.4|70788.4|70805.9|70785.9|70809.2|70797.5|70792.8|70779.6|422
1592394000000|2020-06-17 11:40:00|70806|70786|70810.8|70800.8|70817.9|70803.9|70799.5|70784.6|500
1592394300000|2020-06-17 11:45:00|70811.1|70801.1|70802.1|70792.1|70821.7|70807.1|70800.9|70787.6|472
1592394600000|2020-06-17 11:50:00|70801.8|70791.8|70804|70794|70810.2|70797.2|70798.9|70784.3|425
1592394900000|2020-06-17 11:55:00|70804.1|70794.1|70812.7|70792.7|70834.2|70816.9|70802.3|70789.4|587
1592395200000|2020-06-17 12:00:00|70811.5|70791.5|70794.2|70774.2|70819.2|70806.1|70785|70770|694
1592395500000|2020-06-17 12:05:00|70795.6|70775.6|70799.1|70789.1|70809|70793.9|70780|70765|581
1592395800000|2020-06-17 12:10:00|70804|70784|70794.9|70784.9|70804|70790.2|70788.1|70772.7|532
1592396100000|2020-06-17 12:15:00|70791.6|70781.6|70788.8|70778.8|70806.1|70790.7|70779.4|70764.5|599
1592396400000|2020-06-17 12:20:00|70794.1|70774.1|70797|70787|70801.8|70788.8|70786.3|70771.6|586
1592396700000|2020-06-17 12:25:00|70797.1|70787.1|70815.3|70795.3|70820.2|70805.1|70793.3|70778.4|591
1592397000000|2020-06-17 12:30:00|70814.5|70794.5|70817.2|70807.2|70817.9|70807.9|70801|70781|546
1592397300000|2020-06-17 12:35:00|70817.5|70807.5|70815.7|70805.7|70824.4|70811.6|70812.5|70800.2|550
1592397600000|2020-06-17 12:40:00|70815.9|70805.9|70810.1|70800.1|70822.2|70807.5|70807.6|70794|554
1592397900000|2020-06-17 12:45:00|70810.4|70800.4|70812.9|70802.9|70818.8|70804.3|70800.3|70786.8|541
1592398200000|2020-06-17 12:50:00|70813.2|70803.2|70817.6|70807.6|70821.2|70809.2|70808.1|70793.2|544
1592398500000|2020-06-17 12:55:00|70817.5|70807.5|70804.4|70794.4|70837.5|70821.9|70803.5|70788.7|566
1592398800000|2020-06-17 13:00:00|70804.3|70794.3|70821.6|70801.6|70832|70816.5|70801.2|70791.2|590
1592399100000|2020-06-17 13:05:00|70822|70802|70814.1|70804.1|70824.8|70804.8|70802.8|70785.9|602
1592399400000|2020-06-17 13:10:00|70814.2|70804.2|70811.9|70791.9|70819.3|70804.2|70801.6|70787|560
1592399700000|2020-06-17 13:15:00|70806.2|70796.2|70800|70780|70813.8|70799.3|70793.9|70778.4|551
1592400000000|2020-06-17 13:20:00|70799.9|70779.9|70780|70760|70800.8|70780.8|70775.1|70760|550
1592400300000|2020-06-17 13:25:00|70778.4|70758.4|70773.9|70763.9|70782.4|70767.7|70772.1|70757.4|427
1592400600000|2020-06-17 13:30:00|70773.7|70763.7|70798.6|70778.6|70799.1|70783.6|70767.6|70752.8|425
1592400900000|2020-06-17 13:35:00|70798.7|70778.7|70805.1|70795.1|70811.4|70796.2|70787.7|70773.3|387
1592401200000|2020-06-17 13:40:00|70804.9|70794.9|70807.4|70797.4|70820.8|70805.6|70797.8|70785.7|381
1592401500000|2020-06-17 13:45:00|70807.1|70797.1|70794.4|70784.4|70818.9|70805.2|70793.4|70778.2|380
1592401800000|2020-06-17 13:50:00|70794.1|70784.1|70802.6|70792.6|70809.6|70796.2|70787|70773.8|387
1592402100000|2020-06-17 13:55:00|70802.5|70792.5|70804.5|70784.5|70830|70811.8|70801|70781|407
1592402400000|2020-06-17 14:00:00|70803.4|70783.4|70813.4|70793.4|70819.3|70799.3|70790.8|70776.2|411
1592402700000|2020-06-17 14:05:00|70813.2|70793.2|70810.1|70790.1|70815.2|70800|70801.7|70781.7|436
1592403000000|2020-06-17 14:10:00|70805.3|70795.3|70821.7|70801.7|70824.7|70810.2|70805.3|70791.3|636
1592403300000|2020-06-17 14:15:00|70821.9|70801.9|70839.3|70819.3|70854.1|70834.1|70799.9|70784.9|734
1592403600000|2020-06-17 14:20:00|70839.4|70819.4|70816.6|70796.6|70848.3|70828.3|70801.5|70781.5|760
1592403900000|2020-06-17 14:25:00|70817|70797|70821.2|70801.2|70833.5|70813.5|70815.7|70796|713
1592404200000|2020-06-17 14:30:00|70821.5|70801.5|70809.1|70789.1|70830.2|70810.2|70806.5|70787.4|717
1592404500000|2020-06-17 14:35:00|70809|70789|70805.4|70785.4|70817|70800.4|70795.2|70780.2|649
1592404800000|2020-06-17 14:40:00|70805.2|70785.2|70786.1|70776.1|70806.2|70791.1|70785|70770|596
1592405100000|2020-06-17 14:45:00|70790.7|70770.7|70788.5|70768.5|70796.2|70779.2|70783.5|70767.5|608
1592405400000|2020-06-17 14:50:00|70788.1|70768.1|70783.3|70763.3|70792.9|70772.9|70780|70763.1|604
1592405700000|2020-06-17 14:55:00|70783.5|70763.5|70801.7|70791.7|70805.7|70792.6|70777.6|70761.6|680
1592406000000|2020-06-17 15:00:00|70806|70796|70803.4|70783.4|70821.8|70801.8|70791.8|70777.7|678
1592406300000|2020-06-17 15:05:00|70803.6|70783.6|70801.8|70781.8|70806.5|70787.6|70790.1|70774|574
1592406600000|2020-06-17 15:10:00|70801.9|70781.9|70799.2|70779.2|70808.7|70790.7|70783.6|70768.3|585
1592406900000|2020-06-17 15:15:00|70799.5|70779.5|70810.6|70790.6|70811.7|70791.7|70793.7|70778.5|564
1592407200000|2020-06-17 15:20:00|70810.5|70790.5|70813.3|70793.3|70820.5|70800.6|70802.2|70787.6|499
1592407500000|2020-06-17 15:25:00|70813.4|70793.4|70822.8|70802.8|70825.6|70810.7|70807|70791.7|576
1592407800000|2020-06-17 15:30:00|70822.6|70802.6|70841.7|70821.7|70842.3|70827.1|70816.3|70801.6|555
1592408100000|2020-06-17 15:35:00|70842.2|70822.2|70825.4|70815.4|70843.3|70827.6|70824.9|70806|522
1592408400000|2020-06-17 15:40:00|70830.2|70810.2|70820.7|70800.7|70830.3|70810.3|70815.2|70800.1|547
1592408700000|2020-06-17 15:45:00|70821|70801|70815.2|70795.2|70825.6|70810.6|70814.7|70794.7|494
1592409000000|2020-06-17 15:50:00|70815.1|70795.1|70816.4|70796.4|70822.4|70807.4|70808.2|70793.1|543
1592409300000|2020-06-17 15:55:00|70816.2|70796.2|70816.7|70796.7|70822.4|70807.5|70804.6|70790.6|452
1592409600000|2020-06-17 16:00:00|70817.2|70797.2|70813.9|70803.9|70820.9|70805.9|70811|70795.7|404
1592409900000|2020-06-17 16:05:00|70813.6|70803.6|70815.1|70795.1|70819.2|70804.5|70809.7|70794.9|432
1592410200000|2020-06-17 16:10:00|70815.2|70795.2|70819.5|70809.5|70826.1|70811.3|70809.4|70794.8|480
1592410500000|2020-06-17 16:15:00|70819.3|70809.3|70813.2|70803.2|70825.9|70811.8|70811.2|70796.7|476
1592410800000|2020-06-17 16:20:00|70813.4|70803.4|70797.4|70777.4|70820.6|70805.5|70792.5|70776.8|526
1592411100000|2020-06-17 16:25:00|70797.3|70777.3|70813.7|70793.7|70815.1|70800.8|70791.9|70776.6|391
1592411400000|2020-06-17 16:30:00|70813.8|70793.8|70799.8|70789.8|70817.1|70802.4|70794.6|70778.2|499
1592411700000|2020-06-17 16:35:00|70799.9|70789.9|70802|70792|70813.6|70797.9|70798.6|70783.8|461
1592412000000|2020-06-17 16:40:00|70805.8|70785.8|70799.9|70779.9|70809.3|70794|70795.1|70779|402
1592412300000|2020-06-17 16:45:00|70799.8|70779.8|70798.7|70778.7|70804.2|70789.1|70788.4|70772.2|436
1592412600000|2020-06-17 16:50:00|70798.8|70778.8|70801.2|70781.2|70802.8|70786.9|70791.5|70776.7|481
1592412900000|2020-06-17 16:55:00|70796.2|70786.2|70783.6|70763.6|70807|70791.4|70778.6|70763.5|515
1592413200000|2020-06-17 17:00:00|70783.8|70763.8|70776.1|70756.1|70785.6|70770.3|70770.1|70754.6|418
1592413500000|2020-06-17 17:05:00|70775.4|70755.4|70776|70756|70780.8|70765.7|70769.1|70753.3|464
1592413800000|2020-06-17 17:10:00|70776.6|70756.6|70766.7|70756.7|70776.6|70758.6|70762.9|70747.7|371
1592414100000|2020-06-17 17:15:00|70766.3|70756.3|70768.8|70748.8|70770|70756.3|70760.8|70746.1|366
1592414400000|2020-06-17 17:20:00|70763.3|70753.3|70763.8|70743.8|70767.9|70753.3|70754.5|70740.4|372
1592414700000|2020-06-17 17:25:00|70763.9|70743.9|70760.6|70750.6|70765.9|70750.6|70755.5|70740.7|401
1592415000000|2020-06-17 17:30:00|70760.1|70750.1|70767.8|70747.8|70769.7|70754.4|70757.2|70741.6|351
1592415300000|2020-06-17 17:35:00|70767.9|70747.9|70715.6|70695.6|70774.1|70758.2|70713.6|70693.6|555
1592415600000|2020-06-17 17:40:00|70715.7|70695.7|70707.9|70687.9|70722.3|70703.2|70700.9|70680.9|437
1592415900000|2020-06-17 17:45:00|70708|70688|70700.3|70690.3|70713.8|70698.7|70698.9|70684.5|301
1592416200000|2020-06-17 17:50:00|70700.4|70690.4|70711.6|70701.6|70717.7|70701.9|70698.4|70684.3|337
1592416500000|2020-06-17 17:55:00|70716.6|70696.6|70713.1|70693.1|70723.5|70708.8|70703.6|70687.8|370
1592416800000|2020-06-17 18:00:00|70708.4|70698.4|70720.5|70700.5|70725.7|70710.8|70708.4|70692.9|417
1592417100000|2020-06-17 18:05:00|70720|70700|70715.7|70695.7|70720.7|70704.9|70708.3|70692.9|311
1592417400000|2020-06-17 18:10:00|70715.9|70695.9|70719.1|70699.1|70720.8|70706.5|70709.7|70694.3|354
1592417700000|2020-06-17 18:15:00|70718.9|70698.9|70720.4|70700.4|70722|70706.2|70706.9|70691.3|484
1592418000000|2020-06-17 18:20:00|70720.5|70700.5|70717.8|70697.8|70720.9|70705|70712.8|70694.7|475
1592418300000|2020-06-17 18:25:00|70718|70698|70720|70700|70731|70712.4|70714.2|70697.5|490
1592418600000|2020-06-17 18:30:00|70720.3|70700.3|70720.6|70700.6|70728.5|70708.5|70714|70699.1|443
1592418900000|2020-06-17 18:35:00|70720.5|70700.5|70724.8|70704.8|70726.3|70710.1|70715.1|70698.9|392
1592419200000|2020-06-17 18:40:00|70724.9|70704.9|70730.9|70710.9|70731.5|70716.1|70719.2|70703.9|462
1592419500000|2020-06-17 18:45:00|70730.5|70710.5|70737.8|70727.8|70742.8|70727.8|70725.4|70710.5|392
1592419800000|2020-06-17 18:50:00|70742.5|70722.5|70744.5|70724.5|70748.2|70732.8|70732.5|70716.8|407
1592420100000|2020-06-17 18:55:00|70744.3|70724.3|70753|70743|70758.2|70743.4|70736.2|70720.4|495
1592420400000|2020-06-17 19:00:00|70753.2|70743.2|70751.6|70731.6|70760.9|70743.2|70750.3|70730.3|549
1592420700000|2020-06-17 19:05:00|70751.7|70731.7|70754.8|70734.8|70757|70741.7|70746.1|70726.1|487
1592421000000|2020-06-17 19:10:00|70754.9|70734.9|70758.4|70738.4|70759.6|70739.6|70745.7|70727.4|512
1592421300000|2020-06-17 19:15:00|70758.3|70738.3|70762.1|70742.1|70767.2|70747.2|70752.3|70736.8|513
1592421600000|2020-06-17 19:20:00|70762|70742|70767.1|70747.1|70770|70750|70756.1|70736.1|586
1592421900000|2020-06-17 19:25:00|70766.9|70746.9|70764|70744|70769.7|70752.1|70761.2|70741.2|496
1592422200000|2020-06-17 19:30:00|70763.9|70743.9|70763.2|70743.2|70766.9|70751.6|70759.3|70742.7|539
1592422500000|2020-06-17 19:35:00|70763.3|70743.3|70761.8|70741.8|70763.8|70748.1|70756.5|70741.5|455
1592422800000|2020-06-17 19:40:00|70761.9|70741.9|70768.3|70748.3|70779|70759|70756.7|70741.5|495
1592423100000|2020-06-17 19:45:00|70768.2|70748.2|70770.3|70750.3|70771.1|70751.1|70760.3|70742.3|517
1592423400000|2020-06-17 19:50:00|70770.5|70750.5|70771.4|70751.4|70773.8|70753.8|70764.8|70744.8|575
1592423700000|2020-06-17 19:55:00|70771.2|70751.2|70755.5|70735.5|70776.9|70756.9|70755.3|70735.3|446
1592424000000|2020-06-17 20:00:00|70755.7|70735.7|70775.8|70755.8|70778.4|70758.4|70753.6|70733.6|357
1592424300000|2020-06-17 20:05:00|70775.7|70755.7|70774.4|70754.4|70776.7|70756.7|70773.5|70753.5|245
1592424600000|2020-06-17 20:10:00|70774.9|70754.9|70762|70742|70776.2|70756.2|70757.4|70737.4|301
1592424900000|2020-06-17 20:15:00|70761.7|70741.7|70769.5|70749.5|70770.4|70750.4|70761.1|70741.1|224
1592425200000|2020-06-17 20:20:00|70769.1|70749.1|70770.1|70750.1|70770.9|70750.9|70766.5|70746.5|149
1592425500000|2020-06-17 20:25:00|70770|70750|70768.5|70748.5|70771.6|70751.6|70763.3|70743.3|156
1592425800000|2020-06-17 20:30:00|70768|70748|70770.3|70750.3|70771.3|70751.3|70763.2|70743.2|219
1592426100000|2020-06-17 20:35:00|70770.4|70750.4|70789.6|70769.6|70793.6|70773.6|70767.7|70747.7|225
1592426400000|2020-06-17 20:40:00|70789.2|70769.2|70791|70771|70792.2|70772.2|70787.6|70767.6|201
1592426700000|2020-06-17 20:45:00|70789|70769|70788.2|70768.2|70793.1|70773.1|70787.2|70767.2|170
1592427000000|2020-06-17 20:50:00|70786.9|70766.9|70781.8|70761.8|70794.8|70769.6|70781.8|70761.8|161
1592427300000|2020-06-17 20:55:00|70781|70761|70789.7|70720.3|70793.4|70761.7|70764.5|70719.1|311
1592427600000|2020-06-17 21:00:00|70797.5|70719.6|70824.1|70749|70824.1|70749|70795.5|70714.8|57
1592427900000|2020-06-17 21:05:00|70834.7|70745.4|70807.4|70756.9|70834.7|70759.6|70804.1|70728|91
1592428200000|2020-06-17 21:10:00|70811.4|70752.1|70815.4|70737.3|70817.2|70760|70803.6|70734|101
1592428500000|2020-06-17 21:15:00|70812.5|70744.5|70807.9|70753.8|70818.9|70759.4|70802.4|70730.8|99
1592428800000|2020-06-17 21:20:00|70806.9|70754.7|70803.4|70758.1|70819.1|70759.7|70801.9|70727.1|94
1592429100000|2020-06-17 21:25:00|70803.9|70757.7|70806.1|70752|70814|70758.7|70802.5|70734.8|97
1592429400000|2020-06-17 21:30:00|70806.8|70750.6|70803.9|70754.5|70813.5|70760.4|70802|70750.6|126
1592429700000|2020-06-17 21:35:00|70801.8|70755.7|70802.2|70759.3|70809.3|70760.3|70801.3|70750|101
1592430000000|2020-06-17 21:40:00|70804.1|70750.9|70807.4|70758.6|70810.1|70760.2|70802.2|70747|129
1592430300000|2020-06-17 21:45:00|70808.6|70755.7|70800.4|70721.8|70823.1|70759.9|70795.4|70720.8|157
1592430600000|2020-06-17 21:50:00|70800.7|70721.9|70799.9|70742.4|70806|70744.9|70792.5|70717.2|284
1592430900000|2020-06-17 21:55:00|70802.1|70740.7|70799.5|70741.9|70805.3|70746.9|70796.5|70733.3|210
1592431200000|2020-06-17 22:00:00|70800.9|70738.3|70797.2|70745.7|70800.9|70761|70792|70738.3|374
1592431500000|2020-06-17 22:05:00|70799.1|70745.8|70801.1|70750.2|70809.4|70751.7|70795.5|70741.3|187
1592431800000|2020-06-17 22:10:00|70800|70750.8|70800.2|70749.6|70802.7|70752.9|70796.7|70744.1|114
1592432100000|2020-06-17 22:15:00|70797.6|70749.8|70796.2|70751.7|70802.5|70753.6|70795.4|70746.7|133
1592432400000|2020-06-17 22:20:00|70797.3|70750.9|70781.5|70728.7|70801.4|70752.4|70777.9|70726|249
1592432700000|2020-06-17 22:25:00|70782|70728.5|70774.6|70734.4|70789|70735|70769.3|70727.1|273
1592433000000|2020-06-17 22:30:00|70773.9|70733.8|70770.5|70726.3|70779.3|70736.4|70766|70721.7|352
1592433300000|2020-06-17 22:35:00|70770.4|70726.4|70769.2|70726.2|70775.4|70731.1|70764.5|70723.3|258
1592433600000|2020-06-17 22:40:00|70769.1|70725.1|70773.9|70721|70779.8|70729.5|70766.6|70706.1|256
1592433900000|2020-06-17 22:45:00|70774.8|70720.4|70772.8|70726.8|70780.4|70734|70767.1|70719.7|325
1592434200000|2020-06-17 22:50:00|70772.6|70727.1|70765.1|70729.7|70773.6|70733.6|70763.1|70726.6|198
1592434500000|2020-06-17 22:55:00|70765.7|70729.8|70763.7|70728.3|70770|70738.7|70756.2|70725.6|208
1592434800000|2020-06-17 23:00:00|70764.9|70734|70762.4|70742.4|70773.8|70746.5|70744.1|70722.5|389
1592435100000|2020-06-17 23:05:00|70762.5|70742.5|70765.1|70745.1|70766.9|70746.9|70760.4|70740.4|294
1592435400000|2020-06-17 23:10:00|70765|70745|70776.4|70756.4|70777.3|70757.3|70764.3|70744.3|314
1592435700000|2020-06-17 23:15:00|70776.5|70756.5|70783.8|70763.8|70786.5|70766.5|70775.3|70755.3|318
1592436000000|2020-06-17 23:20:00|70784.7|70764.7|70792.6|70762.1|70792.9|70770.5|70780.5|70760.5|410
1592436300000|2020-06-17 23:25:00|70787.3|70767.3|70785.9|70765.9|70794.4|70769.3|70784|70762|270
1592436600000|2020-06-17 23:30:00|70785.8|70765.8|70786.9|70766.9|70791.5|70771.5|70785.8|70765.8|273
1592436900000|2020-06-17 23:35:00|70787.4|70767.4|70786.3|70766.3|70791|70771|70784.7|70764.7|369
1592437200000|2020-06-17 23:40:00|70786.5|70766.5|70790.6|70770.6|70792.4|70772.4|70786.3|70766.3|291
1592437500000|2020-06-17 23:45:00|70790.3|70770.3|70793.3|70773.3|70794.9|70774.9|70788.2|70768.2|283
1592437800000|2020-06-17 23:50:00|70793.4|70773.4|70793.3|70773.3|70800.7|70780.7|70791.2|70771.2|301
1592438100000|2020-06-17 23:55:00|70794|70774|70790|70770|70794.3|70774.3|70786.1|70766.1|312
1592438400000|2020-06-18 00:00:00|70789.9|70769.9|70797.2|70777.2|70798.1|70778.1|70789.9|70769.9|466
1592438700000|2020-06-18 00:05:00|70796.8|70776.8|70800.5|70780.5|70805.4|70785.4|70794.8|70774.8|471
1592439000000|2020-06-18 00:10:00|70801.1|70781.1|70804.6|70784.6|70805.7|70785.7|70800.9|70780.9|537
1592439300000|2020-06-18 00:15:00|70804.5|70784.5|70803.9|70783.9|70812|70792|70802.4|70782.4|560
1592439600000|2020-06-18 00:20:00|70803.8|70783.8|70807.2|70787.2|70810.5|70790.5|70800.9|70780.9|496
1592439900000|2020-06-18 00:25:00|70804.9|70784.9|70806.1|70786.1|70807.6|70787.6|70793.2|70773.2|544
1592440200000|2020-06-18 00:30:00|70806|70786|70814.5|70794.5|70827.3|70807.3|70805.3|70785.3|452
1592440500000|2020-06-18 00:35:00|70814.7|70794.7|70810.6|70790.6|70817.2|70799.7|70809.4|70790.1|309
1592440800000|2020-06-18 00:40:00|70810.7|70790.7|70820.5|70800.5|70824.2|70804.2|70810.7|70790.7|431
1592441100000|2020-06-18 00:45:00|70820.4|70800.4|70816|70796|70825.1|70809.7|70815.1|70795.1|471
1592441400000|2020-06-18 00:50:00|70816.9|70796.9|70816.4|70796.4|70820.5|70801.1|70811.1|70794.1|431
1592441700000|2020-06-18 00:55:00|70813.8|70793.8|70820.2|70800.2|70821.9|70806.1|70813.8|70793.8|397
1592442000000|2020-06-18 01:00:00|70820.1|70800.1|70811|70791|70820.4|70800.4|70804.6|70785.8|492
1592442300000|2020-06-18 01:05:00|70811.1|70791.1|70814.4|70794.4|70817.8|70797.8|70802.8|70786|443
1592442600000|2020-06-18 01:10:00|70814.1|70794.1|70811.4|70791.4|70819.9|70799.9|70810.8|70790.8|427
1592442900000|2020-06-18 01:15:00|70811.7|70791.7|70819.5|70799.5|70821.4|70801.4|70803.2|70783.2|563
1592443200000|2020-06-18 01:20:00|70814.6|70804.6|70862|70842|70870.4|70854.8|70814.6|70800.3|651
1592443500000|2020-06-18 01:25:00|70862.7|70842.7|70849.2|70829.2|70862.7|70846|70842.7|70824.4|529
1592443800000|2020-06-18 01:30:00|70849.4|70829.4|70874.7|70864.7|70887.5|70869.1|70848.1|70828.1|721
1592444100000|2020-06-18 01:35:00|70874.9|70864.9|70854.4|70844.4|70881.6|70866.8|70852.3|70838.2|684
1592444400000|2020-06-18 01:40:00|70855|70845|70849|70829|70875|70861.3|70839.6|70825.6|707
1592444700000|2020-06-18 01:45:00|70848.9|70828.9|70843.8|70823.8|70853.1|70839.9|70824.2|70809.7|638
1592445000000|2020-06-18 01:50:00|70839.1|70829.1|70855.4|70835.4|70865.4|70851.2|70837.6|70822.4|625
1592445300000|2020-06-18 01:55:00|70850.5|70840.5|70840.9|70820.9|70860.8|70844.6|70829.7|70814.6|634
1592445600000|2020-06-18 02:00:00|70840.2|70820.2|70840.4|70820.4|70851.6|70837.6|70827.9|70814.3|630
1592445900000|2020-06-18 02:05:00|70840|70820|70828.3|70818.3|70842.6|70829.2|70825.6|70810.1|633
1592446200000|2020-06-18 02:10:00|70828.4|70818.4|70836.3|70826.3|70846.3|70834.7|70827.7|70813.4|562
1592446500000|2020-06-18 02:15:00|70836.5|70826.5|70818.2|70808.2|70843.4|70828.8|70817|70802.2|615
1592446800000|2020-06-18 02:20:00|70818.1|70808.1|70821.5|70811.5|70829.7|70815.3|70816.7|70803.9|526
1592447100000|2020-06-18 02:25:00|70821.6|70811.6|70816.7|70796.7|70832.2|70819.2|70806.9|70796.6|544
1592447400000|2020-06-18 02:30:00|70811.3|70801.3|70803.1|70793.1|70823.7|70809.8|70790.4|70776.4|535
1592447700000|2020-06-18 02:35:00|70803.2|70793.2|70818.6|70808.6|70823.3|70808.6|70803.2|70789.2|459
1592448000000|2020-06-18 02:40:00|70818.4|70808.4|70811.7|70801.7|70819.7|70809.7|70797.8|70784.2|547
1592448300000|2020-06-18 02:45:00|70811.4|70801.4|70810.1|70800.1|70813.3|70803.3|70797.6|70783.4|534
1592448600000|2020-06-18 02:50:00|70810|70800|70823.8|70813.8|70829.2|70819.2|70807.8|70797.8|611
1592448900000|2020-06-18 02:55:00|70823.9|70813.9|70812.8|70802.8|70825.5|70815.5|70812.8|70802.8|533
1592449200000|2020-06-18 03:00:00|70811.8|70801.8|70814.8|70804.8|70817.3|70807.2|70807|70795.5|559
1592449500000|2020-06-18 03:05:00|70814.9|70804.9|70803.9|70793.9|70816.2|70806.2|70803.4|70790.8|439
1592449800000|2020-06-18 03:10:00|70804.4|70794.4|70787.4|70777.4|70805.2|70794.6|70775.4|70764.8|592
1592450100000|2020-06-18 03:15:00|70787.8|70777.8|70779.1|70769.1|70794.3|70782.9|70776.3|70766.3|544
1592450400000|2020-06-18 03:20:00|70778.8|70768.8|70770|70760|70780.7|70768.9|70764.5|70751.1|570
1592450700000|2020-06-18 03:25:00|70769.9|70759.9|70768.3|70758.3|70776.2|70766.2|70763.5|70753.4|505
1592451000000|2020-06-18 03:30:00|70768.4|70758.4|70746.8|70726.8|70770.5|70760.1|70741.1|70726.1|466
1592451300000|2020-06-18 03:35:00|70745.6|70725.6|70741.5|70731.5|70751.7|70736.9|70732.4|70720.7|516
1592451600000|2020-06-18 03:40:00|70740.8|70730.8|70725.2|70715.2|70749.7|70735.2|70724|70709.3|523
1592451900000|2020-06-18 03:45:00|70725.3|70715.3|70729.3|70719.3|70738.9|70724.6|70716|70700.7|528
1592452200000|2020-06-18 03:50:00|70729.5|70719.5|70719.7|70709.7|70738.8|70727.3|70717.5|70707.5|456
1592452500000|2020-06-18 03:55:00|70719.6|70709.6|70694.4|70684.4|70719.6|70709.6|70694.3|70681.7|484
1592452800000|2020-06-18 04:00:00|70694.6|70684.6|70673.4|70663.4|70694.9|70684.9|70649.1|70633.4|537
1592453100000|2020-06-18 04:05:00|70673.3|70663.3|70685|70675|70689.7|70676.4|70666.4|70651.8|450
1592453400000|2020-06-18 04:10:00|70685.1|70675.1|70677.7|70667.7|70690.4|70676.9|70673.1|70661.9|385
1592453700000|2020-06-18 04:15:00|70677.9|70667.9|70671.9|70661.9|70682.7|70672.7|70670.7|70654.3|426
1592454000000|2020-06-18 04:20:00|70672.3|70662.3|70683.1|70673.1|70688.8|70674.7|70665.2|70650.9|429
1592454300000|2020-06-18 04:25:00|70682.9|70672.9|70666.9|70656.9|70688.9|70674.1|70665.9|70654.4|469
1592454600000|2020-06-18 04:30:00|70666.7|70656.7|70683.5|70673.5|70687.4|70674.5|70666.7|70653.7|420
1592454900000|2020-06-18 04:35:00|70683.6|70673.6|70685.5|70675.5|70690.5|70676.1|70677|70662.4|445
1592455200000|2020-06-18 04:40:00|70685.1|70675.1|70670.3|70660.3|70688.7|70675.1|70670.1|70655.7|459
1592455500000|2020-06-18 04:45:00|70670|70660|70665.6|70655.6|70681.6|70667.6|70665|70652|416
1592455800000|2020-06-18 04:50:00|70665|70655|70646.2|70636.2|70665.1|70655.1|70645|70630|480
1592456100000|2020-06-18 04:55:00|70647.2|70637.2|70656.5|70646.5|70662|70648.4|70642.5|70632.5|422
1592456400000|2020-06-18 05:00:00|70656.3|70646.3|70645.2|70635.2|70662.2|70647.1|70644|70629.7|516
1592456700000|2020-06-18 05:05:00|70645.6|70635.6|70647.6|70637.6|70658.7|70643.9|70642.7|70631.1|426
1592457000000|2020-06-18 05:10:00|70647|70637|70632.3|70622.3|70653.6|70643.6|70631.9|70617.1|401
1592457300000|2020-06-18 05:15:00|70632.2|70622.2|70641.4|70631.4|70642.1|70632.1|70622.6|70611.2|446
1592457600000|2020-06-18 05:20:00|70641.3|70631.3|70659.6|70649.6|70664.7|70650.9|70639.4|70624.6|502
1592457900000|2020-06-18 05:25:00|70659.7|70649.7|70664.5|70654.5|70674.4|70661.6|70657.1|70646.6|467
1592458200000|2020-06-18 05:30:00|70664.6|70654.6|70662.9|70652.9|70669.3|70654.9|70656.3|70642.6|463
1592458500000|2020-06-18 05:35:00|70662.4|70652.4|70666.5|70656.5|70681.8|70668|70662.3|70652|515
1592458800000|2020-06-18 05:40:00|70666.8|70656.8|70682.1|70672.1|70682.5|70672.1|70661|70646.5|481
1592459100000|2020-06-18 05:45:00|70684.6|70674.6|70692.1|70682.1|70694.2|70684.2|70676.6|70663|445
1592459400000|2020-06-18 05:50:00|70691.9|70681.9|70686.1|70676.1|70691.9|70681.9|70678.7|70664.3|525
1592459700000|2020-06-18 05:55:00|70685.8|70675.8|70696.6|70676.6|70709.1|70693.3|70683.4|70673.4|480
1592460000000|2020-06-18 06:00:00|70696.9|70676.9|70693.8|70683.8|70704.5|70692.3|70676.9|70662.2|604
1592460300000|2020-06-18 06:05:00|70693.7|70683.7|70714.4|70704.4|70714.5|70704.5|70688.6|70674|560
1592460600000|2020-06-18 06:10:00|70713.6|70703.6|70707.1|70697.1|70716.7|70705|70700.3|70688.2|579
1592460900000|2020-06-18 06:15:00|70706.9|70696.9|70693.9|70683.9|70714.7|70703.5|70693.9|70681.4|506
1592461200000|2020-06-18 06:20:00|70698.4|70678.4|70700.1|70690.1|70701.3|70690.3|70682|70667.8|523
1592461500000|2020-06-18 06:25:00|70700.3|70690.3|70681.9|70671.9|70705.1|70690.3|70681.9|70669|525
1592461800000|2020-06-18 06:30:00|70681.8|70671.8|70678.1|70668.1|70686.9|70672.4|70668.9|70654|580
1592462100000|2020-06-18 06:35:00|70678.6|70668.6|70680.5|70670.5|70692.1|70678.1|70668.2|70656.6|544
1592462400000|2020-06-18 06:40:00|70680.6|70670.6|70692|70682|70694.5|70684.5|70679.2|70664.4|453
1592462700000|2020-06-18 06:45:00|70692.1|70682.1|70695.1|70685.1|70697|70687|70677.9|70667.9|466
1592463000000|2020-06-18 06:50:00|70695|70685|70696.8|70686.8|70701|70691|70691.1|70678.6|462
1592463300000|2020-06-18 06:55:00|70695.6|70685.6|70676|70666|70695.6|70685.6|70669.9|70655.6|505
1592463600000|2020-06-18 07:00:00|70675.8|70665.8|70687.9|70677.9|70707.2|70691.7|70672.9|70662.9|591
1592463900000|2020-06-18 07:05:00|70687.8|70677.8|70680|70670|70696.6|70686.6|70679.4|70669.4|503
1592464200000|2020-06-18 07:10:00|70680.4|70670.4|70671.1|70661.1|70692.1|70682.1|70670.2|70657.7|561
1592464500000|2020-06-18 07:15:00|70670.6|70660.6|70687.7|70677.7|70687.7|70677.7|70664.1|70654.1|599
1592464800000|2020-06-18 07:20:00|70688.2|70678.2|70717|70707|70721.9|70708.3|70685.7|70674.1|584
1592465100000|2020-06-18 07:25:00|70716.8|70706.8|70707.2|70697.2|70722.8|70711|70695.9|70679.8|584
1592465400000|2020-06-18 07:30:00|70707.3|70697.3|70712.8|70702.8|70713|70703|70697.8|70685.3|546
1592465700000|2020-06-18 07:35:00|70712.4|70702.4|70681|70671|70712.4|70702.4|70680.7|70665.8|567
1592466000000|2020-06-18 07:40:00|70681.4|70671.4|70679.4|70669.4|70687.8|70674.4|70670.1|70657.7|585
1592466300000|2020-06-18 07:45:00|70679.9|70669.9|70690.4|70680.4|70690.9|70680.9|70676.7|70662.4|526
1592466600000|2020-06-18 07:50:00|70691|70681|70688.3|70678.3|70696.5|70681.3|70682.6|70667.5|539
1592466900000|2020-06-18 07:55:00|70688.4|70678.4|70695.7|70685.7|70706.4|70692.4|70685|70675|525
1592467200000|2020-06-18 08:00:00|70695.5|70685.5|70697.7|70687.7|70710.6|70696.6|70688.2|70672.8|568
1592467500000|2020-06-18 08:05:00|70697.9|70687.9|70697|70687|70710.9|70696.4|70687.2|70671.9|605
1592467800000|2020-06-18 08:10:00|70697.1|70687.1|70705.7|70695.7|70721|70707.2|70696.2|70686.2|550
1592468100000|2020-06-18 08:15:00|70705.6|70695.6|70715.6|70705.6|70725.7|70713.2|70703|70693|501
1592468400000|2020-06-18 08:20:00|70715.5|70705.5|70716.5|70706.5|70725.7|70711.1|70706.9|70696.9|490
1592468700000|2020-06-18 08:25:00|70717.1|70707.1|70730.8|70710.8|70739|70723.7|70714.9|70699.8|559
1592469000000|2020-06-18 08:30:00|70730.2|70710.2|70697.3|70687.3|70731.4|70716.1|70694|70679.2|639
1592469300000|2020-06-18 08:35:00|70697.4|70687.4|70691.1|70681.1|70702.3|70688.7|70676.6|70659.8|694
1592469600000|2020-06-18 08:40:00|70693.6|70683.6|70694.8|70684.8|70707.9|70695.5|70689.7|70676.3|605
1592469900000|2020-06-18 08:45:00|70694.7|70684.7|70694.3|70684.3|70702.2|70687.3|70687.4|70674.5|536
1592470200000|2020-06-18 08:50:00|70693.9|70683.9|70705.6|70695.6|70710.1|70696.3|70693.1|70678.3|587
1592470500000|2020-06-18 08:55:00|70706.1|70696.1|70719|70709|70721.7|70711.2|70705.3|70692.7|593
1592470800000|2020-06-18 09:00:00|70718.9|70708.9|70728.1|70718.1|70729.7|70718.4|70714.8|70702.1|540
1592471100000|2020-06-18 09:05:00|70728.2|70718.2|70735|70725|70741.3|70728.1|70720.6|70710.6|542
1592471400000|2020-06-18 09:10:00|70735.1|70725.1|70718.9|70708.9|70737.9|70725.8|70717.3|70703.6|519
1592471700000|2020-06-18 09:15:00|70718.7|70708.7|70702.1|70692.1|70722.6|70709.3|70698.5|70683.7|508
1592472000000|2020-06-18 09:20:00|70701.9|70691.9|70715.5|70705.5|70721|70705.9|70700.8|70690.8|502
1592472300000|2020-06-18 09:25:00|70715.9|70705.9|70721.7|70711.7|70731.3|70716.9|70715.1|70702.4|487
1592472600000|2020-06-18 09:30:00|70722|70712|70725|70715|70733.5|70719.8|70701.8|70685.9|593
1592472900000|2020-06-18 09:35:00|70725.2|70715.2|70734.6|70724.6|70749.1|70736.5|70722.7|70712.7|566
1592473200000|2020-06-18 09:40:00|70736.5|70726.5|70735.4|70725.4|70742.3|70729.4|70725.7|70711|508
1592473500000|2020-06-18 09:45:00|70735.6|70725.6|70727.2|70717.2|70743.1|70730.3|70726.3|70711.4|538
1592473800000|2020-06-18 09:50:00|70727.5|70717.5|70744.5|70724.5|70747.2|70733.4|70724.1|70710.5|483
1592474100000|2020-06-18 09:55:00|70741.5|70721.5|70710|70690|70743.3|70727.6|70707.7|70687.7|549
1592474400000|2020-06-18 10:00:00|70710.3|70690.3|70735.1|70715.1|70736.6|70716.6|70707.5|70687.5|542
1592474700000|2020-06-18 10:05:00|70734.9|70714.9|70741.4|70721.4|70741.7|70724.7|70730.8|70713.3|472
1592475000000|2020-06-18 10:10:00|70741.3|70721.3|70747|70727|70755.9|70736.7|70740.1|70720.1|452
1592475300000|2020-06-18 10:15:00|70746.5|70726.5|70749.9|70729.9|70756.8|70740.3|70738.7|70723.7|451
1592475600000|2020-06-18 10:20:00|70750|70730|70751.5|70731.5|70755.9|70738.1|70741.3|70725.7|428
1592475900000|2020-06-18 10:25:00|70751.4|70731.4|70743.5|70723.5|70752.1|70737.1|70738.9|70722.7|468
1592476200000|2020-06-18 10:30:00|70743.1|70723.1|70746.4|70736.4|70754|70738|70738.8|70723|423
1592476500000|2020-06-18 10:35:00|70746.3|70736.3|70756|70736|70764.7|70746|70746.2|70731.3|457
1592476800000|2020-06-18 10:40:00|70756.1|70736.1|70742|70732|70758|70742.1|70738.4|70724.2|490
1592477100000|2020-06-18 10:45:00|70746.4|70726.4|70744.3|70734.3|70753.9|70739.1|70734.5|70719.3|463
1592477400000|2020-06-18 10:50:00|70743.8|70733.8|70755.4|70735.4|70766.3|70749.1|70743.1|70728.3|492
1592477700000|2020-06-18 10:55:00|70755.3|70735.3|70752.2|70732.2|70757.7|70741.1|70744.3|70727.8|431
1592478000000|2020-06-18 11:00:00|70752.3|70732.3|70756.3|70736.3|70764.4|70748.8|70738.5|70721.7|660
1592478300000|2020-06-18 11:05:00|70756.4|70736.4|70762.5|70742.5|70766|70748.7|70751.4|70736.3|651
1592478600000|2020-06-18 11:10:00|70762.4|70742.4|70775.9|70755.9|70779.5|70759.5|70760.3|70740.3|608
1592478900000|2020-06-18 11:15:00|70775.6|70755.6|70769.5|70749.5|70778.6|70762.3|70759.1|70743.2|644
1592479200000|2020-06-18 11:20:00|70768.7|70748.7|70774.8|70754.8|70776.7|70760.6|70764|70748.2|594
1592479500000|2020-06-18 11:25:00|70775|70755|70769.2|70749.2|70778.2|70762.2|70765.9|70747.5|489
1592479800000|2020-06-18 11:30:00|70768.6|70748.6|70772.7|70752.7|70772.7|70752.7|70756.5|70741.3|495
1592480100000|2020-06-18 11:35:00|70772|70752|70767.4|70747.4|70783|70765.1|70767|70747|593
1592480400000|2020-06-18 11:40:00|70767|70747|70768.9|70748.9|70773.2|70753.2|70763.9|70743.9|435
1592480700000|2020-06-18 11:45:00|70768.8|70748.8|70773.1|70753.1|70784.2|70764.2|70765|70745|565
1592481000000|2020-06-18 11:50:00|70772.8|70752.8|70772|70752|70775.8|70760.3|70766.7|70747.7|514
1592481300000|2020-06-18 11:55:00|70771.8|70751.8|70769.8|70749.8|70779.1|70759.1|70763.8|70748.8|488
1592481600000|2020-06-18 12:00:00|70769.7|70749.7|70794.4|70774.4|70803.5|70789.2|70769.3|70749.3|677
1592481900000|2020-06-18 12:05:00|70795.8|70775.8|70798.6|70778.6|70803.5|70786.5|70787.3|70772.4|634
1592482200000|2020-06-18 12:10:00|70798.4|70778.4|70790.6|70780.6|70804.2|70790.7|70789.9|70774.1|567
1592482500000|2020-06-18 12:15:00|70796|70776|70778.6|70768.6|70799.2|70783.7|70778.4|70763.1|572
1592482800000|2020-06-18 12:20:00|70778.7|70768.7|70783.5|70773.5|70801.4|70786.3|70778.4|70760.7|526
1592483100000|2020-06-18 12:25:00|70783.6|70773.6|70782.2|70762.2|70789|70773.6|70774.7|70756.7|485
1592483400000|2020-06-18 12:30:00|70782.6|70762.6|70789.5|70769.5|70796.5|70783.4|70782.2|70762.2|646
1592483700000|2020-06-18 12:35:00|70789.4|70769.4|70771.4|70751.4|70793.8|70778.6|70762.7|70748|652
1592484000000|2020-06-18 12:40:00|70771.5|70751.5|70789.3|70769.3|70799.6|70780.6|70766.7|70750.6|552
1592484300000|2020-06-18 12:45:00|70789.7|70769.7|70799.5|70779.5|70800.7|70784.1|70783.8|70763.8|592
1592484600000|2020-06-18 12:50:00|70799.4|70779.4|70801|70781|70803.2|70787.8|70785.3|70770.1|536
1592484900000|2020-06-18 12:55:00|70800.6|70780.6|70805.2|70785.2|70806.9|70791.6|70794.3|70778.7|583
1592485200000|2020-06-18 13:00:00|70800.7|70790.7|70791.1|70781.1|70802.4|70792.2|70780.2|70763.6|557
1592485500000|2020-06-18 13:05:00|70790.3|70780.3|70811.9|70801.9|70818.4|70802.4|70787.4|70772.2|542
1592485800000|2020-06-18 13:10:00|70811.5|70801.5|70813.9|70803.9|70820.5|70805.3|70807.2|70793.1|402
1592486100000|2020-06-18 13:15:00|70814|70804|70815.2|70805.2|70822.1|70808.5|70812.5|70799.3|375
1592486400000|2020-06-18 13:20:00|70815.1|70805.1|70826.5|70816.5|70840.6|70830.6|70814|70801.4|527
1592486700000|2020-06-18 13:25:00|70826.4|70816.4|70820|70810|70833.7|70818.5|70810.9|70796.6|445
1592487000000|2020-06-18 13:30:00|70819.5|70809.5|70805.3|70795.3|70821.4|70811.4|70800.1|70788.4|397
1592487300000|2020-06-18 13:35:00|70805.4|70795.4|70799.4|70789.4|70815.6|70801.3|70799.1|70787.8|334
1592487600000|2020-06-18 13:40:00|70800|70790|70796.8|70786.8|70802.9|70792.9|70792.4|70782.4|329
1592487900000|2020-06-18 13:45:00|70796.3|70786.3|70805.3|70795.3|70806.4|70796.4|70795.9|70784.7|331
1592488200000|2020-06-18 13:50:00|70805.1|70795.1|70828.8|70818.8|70830.1|70820.1|70803|70793|326
1592488500000|2020-06-18 13:55:00|70830.1|70820.1|70828.1|70808.1|70843|70829|70821.8|70807.1|373
1592488800000|2020-06-18 14:00:00|70828|70808|70822.8|70812.8|70830.8|70817.1|70817.5|70802.7|613
1592489100000|2020-06-18 14:05:00|70822.5|70812.5|70813.3|70793.3|70825.6|70814.1|70801.9|70788.2|618
1592489400000|2020-06-18 14:10:00|70813.5|70793.5|70792.9|70782.9|70813.5|70798.8|70791.9|70776.6|595
1592489700000|2020-06-18 14:15:00|70793|70783|70801|70781|70806.9|70789|70792|70778.1|597
1592490000000|2020-06-18 14:20:00|70801.1|70781.1|70819.9|70809.9|70826|70811.5|70792.2|70777.4|565
1592490300000|2020-06-18 14:25:00|70820|70810|70807.7|70797.7|70826.7|70816.7|70801|70785.9|631
1592490600000|2020-06-18 14:30:00|70806.4|70796.4|70820.8|70800.8|70825.5|70810.6|70806.2|70791.4|630
1592490900000|2020-06-18 14:35:00|70820|70800|70805|70795|70822.9|70802.9|70794.3|70779.8|641
1592491200000|2020-06-18 14:40:00|70804.9|70794.9|70791.8|70771.8|70807.4|70795|70783.3|70767.8|612
1592491500000|2020-06-18 14:45:00|70792.2|70772.2|70788.5|70778.5|70795.6|70784.4|70785.3|70771.4|539
1592491800000|2020-06-18 14:50:00|70788.3|70778.3|70801.7|70791.7|70807.3|70792.7|70787.8|70773.5|596
1592492100000|2020-06-18 14:55:00|70801.8|70791.8|70791.8|70771.8|70815.2|70797.8|70781|70767.9|642
1592492400000|2020-06-18 15:00:00|70791.7|70771.7|70783.9|70773.9|70796.1|70781.6|70783.2|70768.5|543
1592492700000|2020-06-18 15:05:00|70783.7|70773.7|70787|70767|70796.6|70782|70775.6|70760.8|553
1592493000000|2020-06-18 15:10:00|70786.9|70766.9|70772.6|70762.6|70787.4|70773.5|70770.8|70757.1|496
1592493300000|2020-06-18 15:15:00|70772.3|70762.3|70774.9|70764.9|70784.5|70771.7|70768.4|70756.8|539
1592493600000|2020-06-18 15:20:00|70774.8|70764.8|70795.1|70785.1|70800.3|70785.2|70774.4|70761.7|582
1592493900000|2020-06-18 15:25:00|70795.4|70785.4|70793.7|70783.7|70805.6|70792.1|70791.3|70777.3|609
1592494200000|2020-06-18 15:30:00|70793.9|70783.9|70796.4|70786.4|70802.7|70787.7|70779.9|70769.9|612
1592494500000|2020-06-18 15:35:00|70796.8|70786.8|70823.7|70803.7|70825.3|70809.8|70793.2|70780.2|584
1592494800000|2020-06-18 15:40:00|70821.3|70801.3|70823.9|70803.9|70825.2|70809.8|70805.1|70790.1|534
1592495100000|2020-06-18 15:45:00|70823.8|70803.8|70808|70798|70825|70809.7|70807.4|70792.2|515
1592495400000|2020-06-18 15:50:00|70812.9|70792.9|70830|70810|70831.4|70811.4|70808.5|70792.9|556
1592495700000|2020-06-18 15:55:00|70830.2|70810.2|70840.1|70820.1|70841.7|70828|70822.4|70806.8|526
1592496000000|2020-06-18 16:00:00|70835.1|70825.1|70824.9|70804.9|70839|70825.5|70820.6|70803.3|536
1592496300000|2020-06-18 16:05:00|70825.7|70805.7|70819.9|70799.9|70828.7|70813.8|70814.9|70799.3|488
1592496600000|2020-06-18 16:10:00|70819.8|70799.8|70805.4|70795.4|70820.6|70805|70804.5|70789.5|474
1592496900000|2020-06-18 16:15:00|70806|70796|70820.7|70800.7|70823.7|70809.7|70805.4|70790.3|501
1592497200000|2020-06-18 16:20:00|70820.8|70800.8|70810.1|70800.1|70821.2|70806.9|70809.2|70794.8|413
1592497500000|2020-06-18 16:25:00|70815.2|70795.2|70814.3|70794.3|70816|70801.4|70806.2|70791.7|496
1592497800000|2020-06-18 16:30:00|70814.2|70794.2|70819.3|70799.3|70823.7|70807.8|70808.5|70793.2|462
1592498100000|2020-06-18 16:35:00|70819.9|70799.9|70839.5|70819.5|70842.1|70826.8|70814.9|70799.9|538
1592498400000|2020-06-18 16:40:00|70834.1|70824.1|70842.8|70822.8|70849.7|70833.7|70831.4|70816.6|525
1592498700000|2020-06-18 16:45:00|70843.1|70823.1|70834|70824|70845.9|70831|70832.2|70817.4|504
1592499000000|2020-06-18 16:50:00|70833.8|70823.8|70834.5|70824.5|70843.4|70829.2|70832.3|70817.2|405
1592499300000|2020-06-18 16:55:00|70834.4|70824.4|70848.4|70828.4|70851.7|70837.5|70834.2|70820.2|475
1592499600000|2020-06-18 17:00:00|70848.2|70828.2|70845|70835|70856.9|70842.9|70842.7|70827.5|518
1592499900000|2020-06-18 17:05:00|70845.1|70835.1|70840.8|70830.8|70853.9|70838.5|70839.2|70824.1|492
1592500200000|2020-06-18 17:10:00|70841|70831|70835.4|70825.4|70845.2|70831.2|70832.4|70817.4|405
1592500500000|2020-06-18 17:15:00|70835.5|70825.5|70839.9|70829.9|70846.3|70833.5|70833.8|70819.1|450
1592500800000|2020-06-18 17:20:00|70839.8|70829.8|70846.1|70836.1|70846.2|70836.2|70835.2|70820.7|366
1592501100000|2020-06-18 17:25:00|70846.2|70836.2|70847.5|70837.5|70864|70850.2|70843.9|70830.3|450
1592501400000|2020-06-18 17:30:00|70847.4|70837.4|70849|70829|70857.1|70842.6|70846.6|70828.5|435
1592501700000|2020-06-18 17:35:00|70848.9|70828.9|70844.7|70824.7|70852.8|70836.6|70838.9|70824.4|350
1592502000000|2020-06-18 17:40:00|70844.4|70824.4|70825.5|70815.5|70846.5|70831.6|70825.5|70811.2|354
1592502300000|2020-06-18 17:45:00|70825.7|70815.7|70835.1|70815.1|70843.4|70825.4|70824.9|70810|378
1592502600000|2020-06-18 17:50:00|70836.6|70816.6|70839.3|70819.3|70840.4|70825.4|70830.4|70815.6|367
1592502900000|2020-06-18 17:55:00|70839.4|70819.4|70837.7|70817.7|70840.5|70829.3|70829.7|70814.3|439
1592503200000|2020-06-18 18:00:00|70832.5|70822.5|70840.4|70820.4|70840.7|70824.8|70828.5|70814|453
1592503500000|2020-06-18 18:05:00|70840.5|70820.5|70850|70830|70850.2|70835.2|70835.4|70819.4|481
1592503800000|2020-06-18 18:10:00|70849.7|70829.7|70852.2|70832.2|70855.7|70840.6|70844|70826.6|428
1592504100000|2020-06-18 18:15:00|70852.1|70832.1|70846|70826|70855.5|70839.9|70839.7|70824.6|428
1592504400000|2020-06-18 18:20:00|70845.9|70825.9|70836.4|70826.4|70849.6|70834.5|70836.2|70822|403
1592504700000|2020-06-18 18:25:00|70836.9|70826.9|70837.3|70827.3|70839.9|70828|70829.6|70814.7|374
1592505000000|2020-06-18 18:30:00|70841.5|70821.5|70849.8|70829.8|70852.2|70836.8|70835.7|70821|515
1592505300000|2020-06-18 18:35:00|70849.6|70829.6|70851.2|70831.2|70851.4|70836.9|70840.1|70823|377
1592505600000|2020-06-18 18:40:00|70851.7|70831.7|70848.7|70838.7|70855.9|70840.7|70845|70829.9|350
1592505900000|2020-06-18 18:45:00|70853.7|70833.7|70855.6|70835.6|70855.7|70840.1|70845|70829.2|318
1592506200000|2020-06-18 18:50:00|70855.7|70835.7|70847.9|70827.9|70855.8|70839.4|70846.1|70827.5|299
1592506500000|2020-06-18 18:55:00|70847.8|70827.8|70852.7|70832.7|70852.8|70837.7|70842.8|70827.7|352
1592506800000|2020-06-18 19:00:00|70852.4|70832.4|70853|70843|70860.2|70844.8|70850.1|70832.3|379
1592507100000|2020-06-18 19:05:00|70852.6|70842.6|70852.6|70842.6|70859.9|70845.5|70851|70836.4|390
1592507400000|2020-06-18 19:10:00|70852.7|70842.7|70850.6|70840.6|70856.8|70842.7|70848.3|70832.6|431
1592507700000|2020-06-18 19:15:00|70850.3|70840.3|70842.8|70822.8|70855.4|70840.4|70837.4|70821.7|441
1592508000000|2020-06-18 19:20:00|70842.5|70822.5|70839.7|70819.7|70846.7|70828.6|70833.2|70817.3|445
1592508300000|2020-06-18 19:25:00|70839.6|70819.6|70839.9|70819.9|70844.6|70828.5|70834.4|70819.3|442
1592508600000|2020-06-18 19:30:00|70839.8|70819.8|70830|70810|70839.8|70824.7|70823.8|70808.4|407
1592508900000|2020-06-18 19:35:00|70830.3|70810.3|70823.9|70813.9|70836.6|70822.3|70823.9|70807.9|369
1592509200000|2020-06-18 19:40:00|70828.4|70808.4|70836.2|70816.2|70837.2|70817.2|70822.7|70808.1|351
1592509500000|2020-06-18 19:45:00|70836.5|70816.5|70834.3|70814.3|70836.5|70816.5|70830.5|70810.5|281
1592509800000|2020-06-18 19:50:00|70834|70814|70830.4|70810.4|70837.2|70819.9|70827.3|70807.3|442
1592510100000|2020-06-18 19:55:00|70830.2|70810.2|70840.9|70820.9|70843.6|70823.6|70825.4|70809.9|417
1592510400000|2020-06-18 20:00:00|70841.1|70821.1|70843.3|70823.3|70845.3|70825.3|70841.1|70821.1|269
1592510700000|2020-06-18 20:05:00|70843.4|70823.4|70842.6|70822.6|70843.4|70823.4|70841.9|70821.9|230
1592511000000|2020-06-18 20:10:00|70842.5|70822.5|70837.4|70817.4|70843.2|70823.2|70835.6|70815.6|265
1592511300000|2020-06-18 20:15:00|70837.5|70817.5|70838.7|70818.7|70839.5|70819.5|70837.4|70817.4|203
1592511600000|2020-06-18 20:20:00|70838.9|70818.9|70838.3|70818.3|70839.2|70819.2|70836.7|70816.7|140
1592511900000|2020-06-18 20:25:00|70838.2|70818.2|70838.2|70818.2|70838.9|70818.9|70836.5|70816.5|99
1592512200000|2020-06-18 20:30:00|70838.3|70818.3|70837.6|70817.6|70838.7|70818.7|70836.6|70816.6|174
1592512500000|2020-06-18 20:35:00|70837.3|70817.3|70842|70822|70843.8|70823.8|70836.2|70816.2|249
1592512800000|2020-06-18 20:40:00|70842.1|70822.1|70841.5|70821.5|70842.7|70822.7|70840.7|70820.7|407
1592513100000|2020-06-18 20:45:00|70841.6|70821.6|70841.3|70821.3|70842.8|70822.8|70840.8|70820.8|483
1592513400000|2020-06-18 20:50:00|70841.1|70821.1|70841.6|70821.6|70843.4|70823.4|70840.3|70820.3|308
1592513700000|2020-06-18 20:55:00|70841.4|70821.4|70830.3|70793|70842.5|70822.5|70828.2|70793|328
1592514000000|2020-06-18 21:00:00|70835.3|70792.2|70839.9|70794.7|70843.4|70811.1|70831.1|70783|47
1592514300000|2020-06-18 21:05:00|70840|70789.3|70838.7|70796.8|70861|70812.9|70835|70759.3|92
1592514600000|2020-06-18 21:10:00|70841.2|70793.4|70838.9|70801.6|70844.5|70803.1|70838.9|70793.4|59
1592514900000|2020-06-18 21:15:00|70846|70796.8|70839|70803.7|70847|70804.8|70838.8|70793.1|62
1592515200000|2020-06-18 21:20:00|70840.4|70796.9|70842.3|70784.1|70847.4|70802.3|70838.8|70784.1|90
1592515500000|2020-06-18 21:25:00|70844.7|70791.3|70843.3|70800.6|70847|70801.6|70839|70789.1|117
1592515800000|2020-06-18 21:30:00|70843.2|70800.2|70840.2|70801.6|70845.4|70802.9|70834.8|70795.4|124
1592516100000|2020-06-18 21:35:00|70840.8|70801.5|70837.1|70801.4|70843.6|70803.1|70834.8|70794.3|136
1592516400000|2020-06-18 21:40:00|70839.3|70801.6|70857|70803.8|70860.1|70811.3|70834.8|70793.1|648
1592516700000|2020-06-18 21:45:00|70858.7|70801.7|70858.2|70805.2|70860|70809.4|70855.8|70799.2|714
1592517000000|2020-06-18 21:50:00|70857.7|70805|70857.6|70804.1|70860.2|70808.7|70851.7|70796.2|207
1592517300000|2020-06-18 21:55:00|70857.9|70803.9|70857|70806.4|70859|70809.8|70855.1|70800.6|632
1592517600000|2020-06-18 22:00:00|70854.9|70801|70851.6|70799.4|70859.9|70808.5|70849.4|70787.8|462
1592517900000|2020-06-18 22:05:00|70852.2|70798.6|70856.7|70802.8|70856.9|70808.8|70847.2|70795|221
1592518200000|2020-06-18 22:10:00|70847.6|70799|70847.5|70806.8|70857.3|70812.8|70842.9|70797|330
1592518500000|2020-06-18 22:15:00|70846.8|70812.2|70848.6|70810.4|70856.5|70819.3|70838.2|70802.9|202
1592518800000|2020-06-18 22:20:00|70848.7|70810.2|70848.3|70811.5|70856|70817.5|70837.5|70805.8|144
1592519100000|2020-06-18 22:25:00|70847.4|70811.4|70850.5|70809.4|70854.8|70813|70842.7|70806.6|191
1592519400000|2020-06-18 22:30:00|70848.9|70808.9|70851.3|70809.1|70853.7|70813.3|70843.5|70807.1|148
1592519700000|2020-06-18 22:35:00|70856|70807.4|70851.2|70809.7|70859.2|70812.8|70846.2|70804.2|200
1592520000000|2020-06-18 22:40:00|70850.4|70808.6|70848|70809.6|70855|70819.6|70839.6|70805.8|389
1592520300000|2020-06-18 22:45:00|70847.1|70809.7|70846.7|70809.4|70850.9|70818|70835.9|70805|383
1592520600000|2020-06-18 22:50:00|70849.7|70807.5|70842.4|70809.1|70849.9|70816.8|70835.1|70805.8|402
1592520900000|2020-06-18 22:55:00|70843.8|70807.7|70833.6|70813.6|70851.3|70816.1|70832.1|70804|243
1592521200000|2020-06-18 23:00:00|70834.4|70814.4|70835.1|70815.1|70835.7|70815.7|70829.3|70809.3|323
1592521500000|2020-06-18 23:05:00|70835.4|70815.4|70842.4|70822.4|70848.9|70823.2|70833.1|70811.9|287
1592521800000|2020-06-18 23:10:00|70842.3|70822.3|70849.5|70814.4|70849.5|70823.9|70840.6|70814|265
1592522100000|2020-06-18 23:15:00|70848.2|70818|70815.8|70795.8|70848.9|70824.7|70811|70784.1|387
1592522400000|2020-06-18 23:20:00|70815.7|70795.7|70818.8|70798.8|70833.8|70805.9|70811.4|70791.4|367
1592522700000|2020-06-18 23:25:00|70818.5|70798.5|70815.6|70795.6|70819.3|70799.3|70814.4|70794.4|213
1592523000000|2020-06-18 23:30:00|70815.7|70795.7|70794.5|70760.8|70817.7|70797.7|70793.2|70759.3|323
1592523300000|2020-06-18 23:35:00|70794.3|70760.5|70801.3|70781.3|70807.8|70783.8|70793.7|70760.5|304
1592523600000|2020-06-18 23:40:00|70801.2|70781.2|70800.9|70780.9|70805.9|70782.3|70798.8|70775.8|355
1592523900000|2020-06-18 23:45:00|70800.2|70780.2|70792.3|70772.3|70803.8|70780.6|70791.7|70767.8|240
1592524200000|2020-06-18 23:50:00|70792.5|70772.5|70805.6|70785.6|70808.2|70788.2|70791.9|70766.4|276
1592524500000|2020-06-18 23:55:00|70806.1|70786.1|70812|70792|70813.2|70793.2|70803.3|70783.3|299
1592524800000|2020-06-19 00:00:00|70812.1|70792.1|70816.7|70796.7|70838.6|70818.6|70812.1|70788.5|459
1592525100000|2020-06-19 00:05:00|70816.8|70796.8|70825.4|70805.4|70826.4|70806.4|70814.9|70794.9|351
1592525400000|2020-06-19 00:10:00|70825.3|70805.3|70827|70807|70828.8|70808.8|70822.5|70802.5|383
1592525700000|2020-06-19 00:15:00|70827.6|70807.6|70827.1|70807.1|70830|70811.1|70820.3|70802.9|407
1592526000000|2020-06-19 00:20:00|70827.4|70807.4|70826.9|70806.9|70828.9|70808.9|70824.5|70804.5|529
1592526300000|2020-06-19 00:25:00|70827|70807|70839.4|70819.4|70839.7|70819.7|70825.3|70805.3|381
1592526600000|2020-06-19 00:30:00|70839.3|70819.3|70832.9|70812.9|70841|70821|70830.4|70810.4|371
1592526900000|2020-06-19 00:35:00|70832.4|70812.4|70847.6|70827.6|70851.6|70831.6|70827.3|70807.3|384
1592527200000|2020-06-19 00:40:00|70848.8|70828.8|70840.6|70820.6|70850.1|70830.1|70839.7|70819.7|361
1592527500000|2020-06-19 00:45:00|70840.5|70820.5|70846|70826|70850.4|70830.4|70836.8|70816.8|452
1592527800000|2020-06-19 00:50:00|70845.9|70825.9|70823.4|70803.4|70845.9|70825.9|70823.4|70803.4|488
1592528100000|2020-06-19 00:55:00|70824.2|70804.2|70836.6|70816.6|70838.3|70818.3|70814.6|70797.7|443
1592528400000|2020-06-19 01:00:00|70836.8|70816.8|70832.7|70822.7|70842.9|70826.5|70820.9|70804.5|546
1592528700000|2020-06-19 01:05:00|70832.5|70822.5|70840.3|70820.3|70847.2|70831.8|70828.6|70813.7|479
1592529000000|2020-06-19 01:10:00|70840.2|70820.2|70832.5|70812.5|70845.8|70828.8|70828.3|70808.3|500
1592529300000|2020-06-19 01:15:00|70833.9|70813.9|70831|70811|70837.4|70817.4|70818.2|70798.2|551
1592529600000|2020-06-19 01:20:00|70827.1|70817.1|70808.7|70798.7|70830.6|70817.1|70808.6|70795.2|528
1592529900000|2020-06-19 01:25:00|70808.8|70798.8|70824.5|70804.5|70826.1|70811|70801.5|70786.5|526
1592530200000|2020-06-19 01:30:00|70824.6|70804.6|70813.4|70803.4|70825.3|70810.5|70800.2|70787.3|626
1592530500000|2020-06-19 01:35:00|70813.3|70803.3|70815.4|70805.4|70822.4|70810|70806.5|70792.7|547
1592530800000|2020-06-19 01:40:00|70817.2|70807.2|70822.4|70812.4|70823.8|70813|70813.5|70799.6|531
1592531100000|2020-06-19 01:45:00|70822.3|70812.3|70786.9|70776.9|70822.7|70812.7|70786.2|70776.2|581
1592531400000|2020-06-19 01:50:00|70787.4|70777.4|70782.7|70772.7|70804.3|70789.6|70780.6|70770.6|561
1592531700000|2020-06-19 01:55:00|70782.5|70772.5|70802.2|70792.2|70805|70795|70781.6|70771.6|551
1592532000000|2020-06-19 02:00:00|70801.9|70791.9|70800.4|70790.4|70813.6|70803.6|70799.4|70784.3|568
1592532300000|2020-06-19 02:05:00|70800.7|70790.7|70803.6|70793.6|70804.8|70794.8|70789.2|70779.2|516
1592532600000|2020-06-19 02:10:00|70803.5|70793.5|70792.3|70782.3|70806.8|70796.8|70789.3|70777.7|426
1592532900000|2020-06-19 02:15:00|70792.2|70782.2|70792.6|70782.6|70797.6|70787.6|70786.6|70776.6|531
1592533200000|2020-06-19 02:20:00|70793.1|70783.1|70802.4|70792.4|70803.8|70793.8|70788.7|70778.7|461
1592533500000|2020-06-19 02:25:00|70802.3|70792.3|70811.7|70801.7|70818.6|70808.6|70801.6|70791.6|482
1592533800000|2020-06-19 02:30:00|70811.5|70801.5|70824.8|70814.8|70835.4|70821.6|70810|70800|518
1592534100000|2020-06-19 02:35:00|70823.2|70813.2|70823.3|70813.3|70829.4|70817.4|70819.1|70809|406
1592534400000|2020-06-19 02:40:00|70823.1|70813.1|70820.8|70810.8|70832.2|70822.2|70820.5|70810.5|453
1592534700000|2020-06-19 02:45:00|70820.9|70810.9|70812.5|70802.5|70823.9|70813.9|70811.9|70801.9|425
1592535000000|2020-06-19 02:50:00|70812.6|70802.6|70805.1|70795.1|70813.6|70803.6|70801.5|70791.5|469
1592535300000|2020-06-19 02:55:00|70805.7|70795.7|70801.1|70791.1|70809.5|70799.5|70800.8|70790.8|444
1592535600000|2020-06-19 03:00:00|70801.4|70791.4|70806.3|70796.3|70810.5|70800.5|70801.4|70791.4|450
1592535900000|2020-06-19 03:05:00|70806.4|70796.4|70802.4|70792.4|70808.4|70798.4|70800.7|70790.7|410
1592536200000|2020-06-19 03:10:00|70802.5|70792.5|70805.2|70795.2|70809.1|70799.1|70799.6|70789.6|420
1592536500000|2020-06-19 03:15:00|70805.1|70795.1|70798.6|70788.6|70805.2|70795.2|70791.1|70777|455
1592536800000|2020-06-19 03:20:00|70798.5|70788.5|70806|70796|70807.4|70797.4|70797.7|70787.7|413
1592537100000|2020-06-19 03:25:00|70805.9|70795.9|70804.5|70794.5|70813.9|70803.9|70804.5|70794.5|436
1592537400000|2020-06-19 03:30:00|70804.3|70794.3|70809.1|70799.1|70810.3|70800.3|70803.5|70793.5|329
1592537700000|2020-06-19 03:35:00|70809.2|70799.2|70800.1|70790.1|70814.2|70804.2|70798.8|70788.8|384
1592538000000|2020-06-19 03:40:00|70800.2|70790.2|70795.8|70785.8|70800.2|70790.2|70791.3|70781.3|427
1592538300000|2020-06-19 03:45:00|70795.9|70785.9|70799|70789|70804.8|70794.8|70792.2|70782.2|446
1592538600000|2020-06-19 03:50:00|70799.6|70789.6|70800.6|70790.6|70806.8|70793.1|70796|70786|386
1592538900000|2020-06-19 03:55:00|70800.8|70790.8|70778.1|70768.1|70801.1|70791.1|70777.9|70767.9|457
1592539200000|2020-06-19 04:00:00|70778|70768|70776.7|70766.7|70782|70772|70772.8|70762.8|404
1592539500000|2020-06-19 04:05:00|70776.8|70766.8|70780.9|70770.9|70782.4|70772.4|70776.7|70766.7|372
1592539800000|2020-06-19 04:10:00|70780.8|70770.8|70786.5|70776.5|70787.3|70777.3|70779|70769|361
1592540100000|2020-06-19 04:15:00|70786.6|70776.6|70783.5|70773.5|70788.5|70778.5|70780.6|70770.6|404
1592540400000|2020-06-19 04:20:00|70784|70774|70785.9|70775.9|70786.7|70776.7|70783.5|70773.5|294
1592540700000|2020-06-19 04:25:00|70786.1|70776.1|70795.4|70785.4|70796.1|70786.1|70785.5|70775.5|343
1592541000000|2020-06-19 04:30:00|70795.5|70785.5|70785|70775|70796.1|70786.1|70782.9|70772.9|353
1592541300000|2020-06-19 04:35:00|70785.1|70775.1|70786.1|70776.1|70793.3|70783.3|70784.8|70774.8|425
1592541600000|2020-06-19 04:40:00|70786|70776|70785.4|70775.4|70787.4|70777.4|70782.3|70772.3|333
1592541900000|2020-06-19 04:45:00|70785.3|70775.3|70789.2|70779.2|70789.2|70779.2|70782.7|70772.7|246
1592542200000|2020-06-19 04:50:00|70789.4|70779.4|70801.4|70791.4|70801.7|70791.7|70788.7|70778.7|295
1592542500000|2020-06-19 04:55:00|70801.2|70791.2|70812|70802|70813.7|70803.7|70801.1|70791.1|391
1592542800000|2020-06-19 05:00:00|70811.8|70801.8|70809.4|70799.4|70815.1|70805.1|70806.1|70796.1|371
1592543100000|2020-06-19 05:05:00|70809.3|70799.3|70809.6|70799.6|70813.2|70803.2|70808|70798|354
1592543400000|2020-06-19 05:10:00|70809.5|70799.5|70809.5|70799.5|70810.7|70800.7|70807|70797|226
1592543700000|2020-06-19 05:15:00|70809.4|70799.4|70813.2|70803.2|70814.1|70804.1|70807.4|70797.4|288
1592544000000|2020-06-19 05:20:00|70813.3|70803.3|70807.4|70797.4|70814.5|70804.5|70802.8|70792.8|329
1592544300000|2020-06-19 05:25:00|70807.5|70797.5|70802.2|70792.2|70807.5|70797.5|70801.6|70791.6|275
1592544600000|2020-06-19 05:30:00|70802|70792|70808.2|70798.2|70809.2|70799.2|70801.5|70791.5|425
1592544900000|2020-06-19 05:35:00|70808.3|70798.3|70809.5|70799.5|70815|70805|70805.6|70795.6|355
1592545200000|2020-06-19 05:40:00|70809.3|70799.3|70811.6|70801.6|70814.3|70804.3|70808.6|70798.6|293
1592545500000|2020-06-19 05:45:00|70811.5|70801.5|70817.5|70807.5|70817.8|70807.8|70808.7|70798.7|324
1592545800000|2020-06-19 05:50:00|70817.1|70807.1|70796.8|70786.8|70818.6|70808.6|70796.5|70786.5|379
1592546100000|2020-06-19 05:55:00|70796.6|70786.6|70808.9|70798.9|70811.6|70801.6|70796.4|70786.4|371
1592546400000|2020-06-19 06:00:00|70808|70798|70799.8|70789.8|70809.3|70799.3|70798.3|70788.3|500
1592546700000|2020-06-19 06:05:00|70800.1|70790.1|70793.5|70783.5|70801.4|70791.4|70792.7|70782.7|425
1592547000000|2020-06-19 06:10:00|70793.7|70783.7|70788.6|70778.6|70795.6|70785.6|70782.4|70771.8|499
1592547300000|2020-06-19 06:15:00|70788.7|70778.7|70790.2|70780.2|70798.5|70785.6|70786.2|70776.2|476
1592547600000|2020-06-19 06:20:00|70790.1|70780.1|70799|70789|70799.1|70789.1|70785.4|70775.4|434
1592547900000|2020-06-19 06:25:00|70798.9|70788.9|70787.2|70777.2|70799|70789|70776.8|70766.8|439
1592548200000|2020-06-19 06:30:00|70787.4|70777.4|70749.4|70729.4|70798|70788|70749.1|70729.1|459
1592548500000|2020-06-19 06:35:00|70752.5|70732.5|70735|70725|70755.6|70738.5|70729|70710|669
1592548800000|2020-06-19 06:40:00|70734.9|70724.9|70747.2|70737.2|70749.5|70738.6|70731.3|70721.3|507
1592549100000|2020-06-19 06:45:00|70746.8|70736.8|70719.1|70709.1|70756.8|70746.8|70715.7|70705.7|574
1592549400000|2020-06-19 06:50:00|70719|70709|70705.3|70695.3|70723.4|70709.8|70694.3|70679.7|627
1592549700000|2020-06-19 06:55:00|70704.3|70694.3|70690.2|70680.2|70705.2|70695.2|70671.2|70661.2|732
1592550000000|2020-06-19 07:00:00|70690|70680|70713.4|70703.4|70719.7|70709.7|70688.1|70677|596
1592550300000|2020-06-19 07:05:00|70713.3|70703.3|70701.8|70691.8|70717.7|70703.9|70692.5|70678.8|540
1592550600000|2020-06-19 07:10:00|70702|70692|70722.9|70712.9|70725.7|70712.9|70701.9|70691.9|574
1592550900000|2020-06-19 07:15:00|70723|70713|70728.4|70718.4|70738.7|70726.5|70720.9|70710.9|465
1592551200000|2020-06-19 07:20:00|70728.3|70718.3|70733.9|70723.9|70739.4|70729.4|70720.1|70710.1|490
1592551500000|2020-06-19 07:25:00|70734|70724|70749.3|70739.3|70750|70740|70731.6|70721.6|607
1592551800000|2020-06-19 07:30:00|70749.4|70739.4|70743.3|70733.3|70761.8|70749.9|70743.3|70731.8|519
1592552100000|2020-06-19 07:35:00|70741.6|70731.6|70750.3|70740.3|70751.2|70741.2|70741.6|70731.6|374
1592552400000|2020-06-19 07:40:00|70750.5|70740.5|70752.7|70742.7|70757.8|70747.8|70745.9|70735.9|447
1592552700000|2020-06-19 07:45:00|70752.6|70742.6|70756.5|70746.5|70761.4|70751.4|70749|70738.7|392
1592553000000|2020-06-19 07:50:00|70755.6|70745.6|70769|70759|70770.6|70760.6|70753.6|70740.7|438
1592553300000|2020-06-19 07:55:00|70769.4|70759.4|70731.3|70721.3|70775.4|70765.4|70731.2|70721.2|642
1592553600000|2020-06-19 08:00:00|70731.2|70721.2|70743.1|70733.1|70754|70744|70731.2|70721.2|557
1592553900000|2020-06-19 08:05:00|70743.3|70733.3|70789.9|70779.9|70795.5|70780.2|70743.2|70732.7|570
1592554200000|2020-06-19 08:10:00|70789.5|70779.5|70768.6|70758.6|70793.9|70782.2|70768.6|70753.1|564
1592554500000|2020-06-19 08:15:00|70768.9|70758.9|70767.8|70757.8|70772.7|70760.3|70757.5|70746|431
1592554800000|2020-06-19 08:20:00|70767.6|70757.6|70759.9|70749.9|70767.6|70757.6|70746.6|70733.1|516
1592555100000|2020-06-19 08:25:00|70759.8|70749.8|70739.8|70729.8|70759.8|70749.8|70733.2|70718.9|512
1592555400000|2020-06-19 08:30:00|70739.1|70729.1|70734.3|70714.3|70744.2|70730.7|70729.2|70714.3|433
1592555700000|2020-06-19 08:35:00|70734.2|70714.2|70736.8|70726.8|70748.9|70733.7|70722.8|70710.6|483
1592556000000|2020-06-19 08:40:00|70737|70727|70728.9|70718.9|70737.4|70727.4|70719.7|70709.7|475
1592556300000|2020-06-19 08:45:00|70727.7|70717.7|70719.8|70709.8|70739.8|70725.2|70714.9|70701.7|526
1592556600000|2020-06-19 08:50:00|70719.7|70709.7|70723.7|70713.7|70728.7|70718.7|70717.9|70705.1|494
1592556900000|2020-06-19 08:55:00|70722.3|70712.3|70711.8|70701.8|70727.8|70717.5|70708.8|70694.9|450
1592557200000|2020-06-19 09:00:00|70711.6|70701.6|70697.3|70687.3|70713.9|70702.2|70695.3|70680.9|444
1592557500000|2020-06-19 09:05:00|70697|70687|70697.9|70687.9|70711.7|70696.4|70693.1|70680.8|448
1592557800000|2020-06-19 09:10:00|70698|70688|70703|70693|70707|70697|70695.1|70685.1|439
1592558100000|2020-06-19 09:15:00|70703.8|70693.8|70694.1|70684.1|70703.8|70693.8|70693.5|70681.6|406
1592558400000|2020-06-19 09:20:00|70694.2|70684.2|70692|70672|70700.2|70689.2|70685.8|70671.8|385
1592558700000|2020-06-19 09:25:00|70687.5|70677.5|70687|70677|70699|70685.7|70686|70676|416
1592559000000|2020-06-19 09:30:00|70686.9|70676.9|70694.6|70684.6|70699.5|70686.2|70682.3|70667.9|452
1592559300000|2020-06-19 09:35:00|70694.3|70684.3|70697.4|70687.4|70697.9|70687.9|70685.6|70675.6|411
1592559600000|2020-06-19 09:40:00|70696.9|70686.9|70699.8|70689.8|70702.2|70692.2|70693.3|70683.3|344
1592559900000|2020-06-19 09:45:00|70699.7|70689.7|70703.9|70693.9|70705.4|70695.4|70698.5|70688.5|368
1592560200000|2020-06-19 09:50:00|70703.8|70693.8|70715.9|70705.9|70719|70709|70696.5|70686.5|496
1592560500000|2020-06-19 09:55:00|70714.7|70704.7|70714.6|70704.6|70726.5|70712.3|70713.8|70698.5|415
1592560800000|2020-06-19 10:00:00|70714.3|70704.3|70716.6|70706.6|70730.8|70715.9|70713.6|70699.3|405
1592561100000|2020-06-19 10:05:00|70716.5|70706.5|70719.2|70709.2|70725.7|70710.1|70713|70698.5|394
1592561400000|2020-06-19 10:10:00|70719.1|70709.1|70723.3|70713.3|70730.3|70715.3|70715.2|70696.9|393
1592561700000|2020-06-19 10:15:00|70723.2|70713.2|70728.3|70718.3|70733.7|70718.8|70719.9|70704.4|419
1592562000000|2020-06-19 10:20:00|70728.1|70718.1|70729.8|70719.8|70735.5|70721.7|70720.8|70708|354
1592562300000|2020-06-19 10:25:00|70729.7|70719.7|70735.4|70725.4|70741.1|70726|70722.5|70708|454
1592562600000|2020-06-19 10:30:00|70734.1|70724.1|70733.1|70723.1|70736.3|70726.3|70730.6|70720.6|298
1592562900000|2020-06-19 10:35:00|70732.6|70722.6|70740.4|70730.4|70746.4|70734.2|70726.5|70716.5|435
1592563200000|2020-06-19 10:40:00|70740.5|70730.5|70731.7|70721.7|70745.7|70731.5|70730.5|70717|326
1592563500000|2020-06-19 10:45:00|70731.6|70721.6|70728.8|70718.8|70737|70722|70723.9|70709.9|345
1592563800000|2020-06-19 10:50:00|70728.7|70718.7|70735.6|70715.6|70740.1|70725.8|70723.7|70713.5|361
1592564100000|2020-06-19 10:55:00|70731.1|70721.1|70725.7|70715.7|70732.7|70721.7|70725.2|70711|316
1592564400000|2020-06-19 11:00:00|70725.8|70715.8|70726.1|70716.1|70730.2|70720.2|70723.9|70710|341
1592564700000|2020-06-19 11:05:00|70726|70716|70732|70712|70732|70719.2|70724.1|70709.9|258
1592565000000|2020-06-19 11:10:00|70726.5|70716.5|70733|70723|70738|70728|70726.5|70716.5|374
1592565300000|2020-06-19 11:15:00|70732.9|70722.9|70730.6|70720.6|70745|70731.1|70728.9|70715.5|337
1592565600000|2020-06-19 11:20:00|70730.5|70720.5|70733|70723|70740.2|70726|70730|70718.2|329
1592565900000|2020-06-19 11:25:00|70732.7|70722.7|70731|70721|70740.5|70725.6|70730.4|70715.7|369
1592566200000|2020-06-19 11:30:00|70731.1|70721.1|70733.8|70723.8|70737.2|70725.6|70728.7|70715.2|362
1592566500000|2020-06-19 11:35:00|70733.5|70723.5|70729.1|70719.1|70734.2|70723.7|70719.1|70708.2|365
1592566800000|2020-06-19 11:40:00|70729.2|70719.2|70729.6|70709.6|70735.1|70722.1|70723.9|70708.5|403
1592567100000|2020-06-19 11:45:00|70729.5|70709.5|70722.8|70712.8|70733.1|70718.2|70719.9|70707.8|371
1592567400000|2020-06-19 11:50:00|70722.9|70712.9|70716.6|70706.6|70723.5|70713.1|70714.1|70700.3|363
1592567700000|2020-06-19 11:55:00|70717.2|70707.2|70697.4|70687.4|70720.3|70710.3|70696.3|70686.3|458
1592568000000|2020-06-19 12:00:00|70697.5|70687.5|70690.7|70680.7|70699.3|70689.3|70686.5|70671.3|463
1592568300000|2020-06-19 12:05:00|70690.8|70680.8|70686.3|70676.3|70698.6|70685.1|70684.2|70674.2|437
1592568600000|2020-06-19 12:10:00|70686.4|70676.4|70696.4|70686.4|70711.4|70694.4|70684.2|70669.2|550
1592568900000|2020-06-19 12:15:00|70696.7|70686.7|70688.3|70678.3|70700.7|70686.7|70684.7|70670.6|519
1592569200000|2020-06-19 12:20:00|70688.2|70678.2|70672.1|70652.1|70690.3|70678.2|70666.1|70650.2|621
1592569500000|2020-06-19 12:25:00|70672.2|70652.2|70674|70664|70685|70665|70668.6|70651.5|556
1592569800000|2020-06-19 12:30:00|70674.2|70664.2|70675.2|70655.2|70682.2|70665.9|70652.6|70635.7|664
1592570100000|2020-06-19 12:35:00|70675.5|70655.5|70672.3|70652.3|70675.5|70657.2|70649|70632.3|623
1592570400000|2020-06-19 12:40:00|70673.3|70653.3|70671.7|70651.7|70676.8|70661.5|70662.4|70645.4|573
1592570700000|2020-06-19 12:45:00|70671.8|70651.8|70663.1|70653.1|70679.3|70664.1|70661.1|70646.6|596
1592571000000|2020-06-19 12:50:00|70663.3|70653.3|70668.9|70648.9|70682.9|70666.3|70662.1|70646.7|569
1592571300000|2020-06-19 12:55:00|70669.5|70649.5|70669.9|70659.9|70676|70661.2|70659.6|70644.9|543
1592571600000|2020-06-19 13:00:00|70674.9|70654.9|70660.3|70650.3|70687.9|70667.9|70656.6|70641.4|649
1592571900000|2020-06-19 13:05:00|70660.8|70650.8|70683|70663|70683.6|70668.8|70657.4|70645|597
1592572200000|2020-06-19 13:10:00|70683.4|70663.4|70682.2|70672.2|70690.7|70675.3|70671.4|70657|551
1592572500000|2020-06-19 13:15:00|70682.8|70672.8|70677.5|70657.5|70693.3|70677|70669.9|70655.2|567
1592572800000|2020-06-19 13:20:00|70677.3|70657.3|70680.4|70670.4|70691.8|70676.8|70671.7|70657.3|546
1592573100000|2020-06-19 13:25:00|70680|70670|70681.6|70661.6|70683.4|70670.5|70670.9|70657.8|579
1592573400000|2020-06-19 13:30:00|70676.6|70666.6|70684.8|70674.8|70691.9|70676.2|70675.7|70660.8|396
1592573700000|2020-06-19 13:35:00|70684.9|70674.9|70687.5|70677.5|70701.6|70688.4|70680.7|70665.8|364
1592574000000|2020-06-19 13:40:00|70693.2|70673.2|70688.9|70678.9|70699.6|70685.2|70683|70667.6|356
1592574300000|2020-06-19 13:45:00|70688.8|70678.8|70693.1|70683.1|70697.4|70683.8|70682.4|70668.2|326
1592574600000|2020-06-19 13:50:00|70693.2|70683.2|70678.5|70668.5|70697.5|70683.2|70677.3|70662.1|334
1592574900000|2020-06-19 13:55:00|70678.7|70668.7|70687.6|70667.6|70696.5|70676.5|70677.3|70660.7|314
1592575200000|2020-06-19 14:00:00|70681.2|70671.2|70675|70665|70687|70671.2|70673.3|70657.2|333
1592575500000|2020-06-19 14:05:00|70679.7|70659.7|70673.7|70653.7|70688.1|70671.1|70672.7|70653.3|392
1592575800000|2020-06-19 14:10:00|70673.6|70653.6|70666.7|70646.7|70678.8|70659.1|70659.2|70643.7|474
1592576100000|2020-06-19 14:15:00|70666.6|70646.6|70661.1|70641.1|70669.9|70653.4|70656.4|70638.9|573
1592576400000|2020-06-19 14:20:00|70661.4|70641.4|70682.1|70662.1|70687.7|70667.7|70656.2|70638.6|545
1592576700000|2020-06-19 14:25:00|70682.3|70662.3|70685|70665|70685.3|70669|70674|70655.3|501
1592577000000|2020-06-19 14:30:00|70684.8|70664.8|70691.8|70671.8|70700|70680|70683.2|70663.4|598
1592577300000|2020-06-19 14:35:00|70691.9|70671.9|70694|70674|70698.7|70682.5|70687.4|70667.4|497
1592577600000|2020-06-19 14:40:00|70694.1|70674.1|70713.4|70693.4|70713.8|70693.8|70691.6|70672.1|584
1592577900000|2020-06-19 14:45:00|70713.5|70693.5|70712.7|70692.7|70724.1|70704.1|70704.2|70684.2|669
1592578200000|2020-06-19 14:50:00|70713.1|70693.1|70711.3|70691.3|70725.2|70705.2|70705.2|70690|647
1592578500000|2020-06-19 14:55:00|70710.9|70690.9|70728.7|70708.7|70730.4|70711.6|70704.7|70687.6|760
1592578800000|2020-06-19 15:00:00|70729|70709|70702.7|70682.7|70736.7|70717.4|70701.8|70681.8|731
1592579100000|2020-06-19 15:05:00|70702.6|70682.6|70714.6|70694.6|70721.8|70702.7|70697.4|70681.5|646
1592579400000|2020-06-19 15:10:00|70714.8|70694.8|70698.6|70678.6|70720.4|70703.6|70693.1|70673.1|568
1592579700000|2020-06-19 15:15:00|70698.4|70678.4|70723.3|70703.3|70724.8|70704.8|70694|70678|643
1592580000000|2020-06-19 15:20:00|70723.1|70703.1|70724|70704|70730|70710.9|70708.7|70693.5|653
1592580300000|2020-06-19 15:25:00|70724.2|70704.2|70729.5|70709.5|70732|70716.7|70714.5|70699|546
1592580600000|2020-06-19 15:30:00|70729.7|70709.7|70739.7|70719.7|70744.5|70727.3|70714.9|70699.5|537
1592580900000|2020-06-19 15:35:00|70734.8|70724.8|70752.1|70732.1|70754.1|70734.7|70732.2|70716.5|525
1592581200000|2020-06-19 15:40:00|70752|70732|70750.9|70740.9|70771.9|70755.8|70745.4|70728.6|583
1592581500000|2020-06-19 15:45:00|70751|70741|70744.8|70724.8|70756.6|70741|70739.8|70723.7|578
1592581800000|2020-06-19 15:50:00|70744.7|70724.7|70750.7|70730.7|70752.2|70732.4|70742.4|70723.5|541
1592582100000|2020-06-19 15:55:00|70751.7|70731.7|70761.5|70741.5|70768.9|70748.9|70751.7|70731.7|547
1592582400000|2020-06-19 16:00:00|70760.6|70740.6|70767.9|70747.9|70770.9|70755.2|70755.2|70737.4|535
1592582700000|2020-06-19 16:05:00|70767.8|70747.8|70772.3|70752.3|70774.5|70758.4|70763.8|70747.1|443
1592583000000|2020-06-19 16:10:00|70772.5|70752.5|70777.5|70757.5|70777.5|70758.4|70753.4|70736.2|558
1592583300000|2020-06-19 16:15:00|70777.9|70757.9|70781.9|70761.9|70788|70768|70768.4|70748.4|664
1592583600000|2020-06-19 16:20:00|70782.3|70762.3|70788.3|70768.3|70790.1|70771|70769.8|70749.8|703
1592583900000|2020-06-19 16:25:00|70788.2|70768.2|70769.7|70749.7|70788.2|70770.2|70769.1|70749.1|687
1592584200000|2020-06-19 16:30:00|70769.8|70749.8|70768.6|70748.6|70771.8|70751.8|70760.7|70740.7|602
1592584500000|2020-06-19 16:35:00|70768.2|70748.2|70765|70745|70769.2|70749.2|70762|70742|638
1592584800000|2020-06-19 16:40:00|70765.1|70745.1|70758.7|70738.7|70769.9|70754.8|70754.3|70734.6|539
1592585100000|2020-06-19 16:45:00|70758.8|70738.8|70739.2|70719.2|70762.8|70742.8|70738.6|70718.6|639
1592585400000|2020-06-19 16:50:00|70738.5|70718.5|70744.3|70724.3|70745.5|70725.5|70729.8|70712.2|508
1592585700000|2020-06-19 16:55:00|70744.4|70724.4|70738.4|70718.4|70747.6|70727.6|70727.9|70712.6|463
1592586000000|2020-06-19 17:00:00|70738.7|70718.7|70752.4|70732.4|70755.1|70735.1|70738.4|70718.4|438
1592586300000|2020-06-19 17:05:00|70752.3|70732.3|70753.9|70733.9|70756.1|70738.4|70748.4|70730.7|507
1592586600000|2020-06-19 17:10:00|70753.6|70733.6|70753.5|70733.5|70755.3|70735.3|70748.7|70728.7|589
1592586900000|2020-06-19 17:15:00|70753.3|70733.3|70747.8|70727.8|70759.5|70739.5|70747.8|70727.8|537
1592587200000|2020-06-19 17:20:00|70747.5|70727.5|70759.5|70739.5|70760.2|70740.2|70747.1|70727.1|511
1592587500000|2020-06-19 17:25:00|70759.4|70739.4|70762.5|70742.5|70763.4|70743.4|70753.8|70733.8|499
1592587800000|2020-06-19 17:30:00|70762.6|70742.6|70766.7|70746.7|70771.1|70754.5|70761.5|70742.4|551
1592588100000|2020-06-19 17:35:00|70766.6|70746.6|70759.8|70739.8|70766.9|70749.9|70758.8|70738.8|428
1592588400000|2020-06-19 17:40:00|70759.1|70739.1|70762.8|70742.8|70765.2|70745.2|70759.1|70739.1|445
1592588700000|2020-06-19 17:45:00|70762.7|70742.7|70765.4|70745.4|70770.3|70753.2|70755|70735|510
1592589000000|2020-06-19 17:50:00|70765.3|70745.3|70770.7|70750.7|70771.9|70751.9|70764.2|70744.2|522
1592589300000|2020-06-19 17:55:00|70770.4|70750.4|70786|70766|70786.8|70770.3|70768.3|70748.3|520
1592589600000|2020-06-19 18:00:00|70786.1|70766.1|70777.3|70757.3|70786.1|70766.1|70775|70755|635
1592589900000|2020-06-19 18:05:00|70777.4|70757.4|70785.1|70765.1|70786.9|70766.9|70776|70756|515
1592590200000|2020-06-19 18:10:00|70784.8|70764.8|70801|70781|70802.2|70783.5|70784.4|70764.8|526
1592590500000|2020-06-19 18:15:00|70800.9|70780.9|70798.7|70778.7|70802.3|70782.3|70791.8|70775.8|496
1592590800000|2020-06-19 18:20:00|70798.5|70778.5|70792.3|70772.3|70799|70779|70788.2|70771.4|524
1592591100000|2020-06-19 18:25:00|70791.6|70771.6|70795.4|70775.4|70796.4|70776.5|70786|70767.2|511
1592591400000|2020-06-19 18:30:00|70795.3|70775.3|70779.9|70759.9|70798.5|70778.5|70779|70759|521
1592591700000|2020-06-19 18:35:00|70779.8|70759.8|70772.7|70752.7|70780.2|70760.2|70769.9|70749.9|431
1592592000000|2020-06-19 18:40:00|70772.6|70752.6|70768.7|70748.7|70776|70756|70766.7|70746.7|495
1592592300000|2020-06-19 18:45:00|70769|70749|70776.9|70756.9|70777.3|70757.3|70767.7|70747.7|473
1592592600000|2020-06-19 18:50:00|70776.6|70756.6|70764.7|70744.7|70776.6|70756.6|70762.3|70742.3|436
1592592900000|2020-06-19 18:55:00|70766|70746|70769.4|70749.4|70769.7|70749.7|70765.2|70745.2|468
1592593200000|2020-06-19 19:00:00|70769.3|70749.3|70770.3|70750.3|70780.9|70760.9|70768.9|70748.9|557
1592593500000|2020-06-19 19:05:00|70770.2|70750.2|70780.3|70760.3|70782.9|70762.9|70769.8|70749.8|497
1592593800000|2020-06-19 19:10:00|70780.6|70760.6|70774.1|70754.1|70781.1|70761.1|70773.3|70753.3|502
1592594100000|2020-06-19 19:15:00|70774.2|70754.2|70769|70749|70774.4|70754.4|70766.8|70746.8|514
1592594400000|2020-06-19 19:20:00|70768.8|70748.8|70765.1|70745.1|70772.4|70752.4|70761.8|70741.8|502
1592594700000|2020-06-19 19:25:00|70765.4|70745.4|70768.7|70748.7|70769.2|70753.8|70763.3|70743.6|401
1592595000000|2020-06-19 19:30:00|70769.1|70749.1|70773.8|70753.8|70778.3|70760.9|70767.2|70747.2|469
1592595300000|2020-06-19 19:35:00|70774.2|70754.2|70781.5|70761.5|70782|70762.6|70772.1|70754|408
1592595600000|2020-06-19 19:40:00|70781.6|70761.6|70784|70764|70788.1|70772|70780.9|70761.5|480
1592595900000|2020-06-19 19:45:00|70783.7|70763.7|70800.3|70780.3|70802|70782|70780.6|70762.8|520
1592596200000|2020-06-19 19:50:00|70800.5|70780.5|70793|70773|70800.5|70781.4|70791.2|70771.2|495
1592596500000|2020-06-19 19:55:00|70793.1|70773.1|70797.5|70777.5|70801|70781|70792.3|70772.3|507
1592596800000|2020-06-19 20:00:00|70797.3|70777.3|70801.3|70781.3|70804.9|70784.9|70796.3|70776.3|438
1592597100000|2020-06-19 20:05:00|70801.4|70781.4|70788.2|70768.2|70803|70783|70786.2|70766.2|370
1592597400000|2020-06-19 20:10:00|70788.6|70768.6|70796.1|70776.1|70796.9|70776.9|70787.3|70767.3|464
1592597700000|2020-06-19 20:15:00|70796|70776|70794|70774|70796.3|70776.3|70792.4|70772.4|321
1592598000000|2020-06-19 20:20:00|70794.3|70774.3|70794.7|70774.7|70795.7|70775.7|70792.5|70772.5|327
1592598300000|2020-06-19 20:25:00|70794.3|70774.3|70794.6|70774.6|70800.3|70780.3|70794|70774|233
1592598600000|2020-06-19 20:30:00|70794.5|70774.5|70800.3|70780.3|70801.9|70781.9|70793.7|70773.7|307
1592598900000|2020-06-19 20:35:00|70800.4|70780.4|70800.8|70780.8|70804.1|70784.1|70798|70778|446
1592599200000|2020-06-19 20:40:00|70800.7|70780.7|70801.9|70781.9|70804.2|70784.2|70800.3|70780.3|419
1592599500000|2020-06-19 20:45:00|70801.4|70781.4|70804|70784|70807.4|70787.4|70800|70780|266
1592599800000|2020-06-19 20:50:00|70805.9|70785.9|70806.6|70786.6|70808.5|70788.5|70803.9|70783.9|176
1592600100000|2020-06-19 20:55:00|70807|70787|70828.8|70694.8|70846.7|70787.8|70798.2|70667.7|213
1592769600000|2020-06-21 20:00:00|70849.1|70747.6|70849.6|70747.4|70849.6|70747.6|70801.8|70738.2|13
1592769900000|2020-06-21 20:05:00|70781|70759|70801.8|70738.2|70849.6|70761.6|70781|70737.5|17
1592770200000|2020-06-21 20:10:00|70781|70759|70801.8|70738.2|70802.5|70759|70781|70737.5|7
1592770500000|2020-06-21 20:15:00|70802.5|70737.5|70806.1|70784.1|70814|70792|70781|70737.5|15
1592770800000|2020-06-21 20:20:00|70803.4|70781.4|70810.4|70788.4|70817.6|70795.6|70803.4|70781.4|54
1592771100000|2020-06-21 20:25:00|70810.7|70788.7|70806.5|70784.5|70819|70797|70802.5|70780.5|48
1592771400000|2020-06-21 20:30:00|70803.4|70781.4|70807.6|70785.6|70813|70791|70803.4|70781.4|34
1592771700000|2020-06-21 20:35:00|70806.6|70784.6|70810.7|70788.7|70812.2|70790.2|70804.4|70782.4|21
1592772000000|2020-06-21 20:40:00|70810.9|70788.9|70810.7|70788.7|70811.7|70789.7|70810.6|70788.6|9
1592772300000|2020-06-21 20:45:00|70810.8|70788.8|70810.8|70788.8|70810.8|70788.8|70810.8|70788.8|1
1592772600000|2020-06-21 20:50:00|70811|70789|70811.5|70789.5|70817.7|70795.7|70807.7|70785.7|11
1592772900000|2020-06-21 20:55:00|70817.1|70795.1|70814.8|70792.8|70818.4|70796.4|70811|70789|26
1592773200000|2020-06-21 21:00:00|70816.8|70794.8|70815|70793|70817.3|70795.3|70808.1|70786.1|22
1592773500000|2020-06-21 21:05:00|70808.1|70786.1|70808.1|70786.1|70819|70797|70808.1|70786.1|36
1592773800000|2020-06-21 21:10:00|70814.5|70792.5|70810.1|70788.1|70815.3|70793.3|70808.1|70786.1|17
1592774100000|2020-06-21 21:15:00|70806.4|70784.4|70814.4|70792.4|70814.4|70792.4|70806.4|70784.4|10
1592774400000|2020-06-21 21:20:00|70814.7|70792.7|70814.7|70792.7|70814.7|70792.7|70814.7|70792.7|1
1592775000000|2020-06-21 21:30:00|70814.5|70792.5|70816.5|70794.5|70818|70796|70807.2|70785.2|32
1592775300000|2020-06-21 21:35:00|70816.7|70794.7|70815|70793|70817.9|70795.9|70815|70793|12
1592775600000|2020-06-21 21:40:00|70812.9|70790.9|70816.7|70794.7|70817.1|70795.1|70812.9|70790.9|9
1592775900000|2020-06-21 21:45:00|70816.4|70794.4|70817.7|70795.7|70819|70797|70804.2|70782.2|25
1592776200000|2020-06-21 21:50:00|70817.6|70795.6|70807.2|70785.2|70817.6|70795.6|70807.2|70785.2|10
1592776500000|2020-06-21 21:55:00|70816.7|70794.7|70831.8|70809.8|70831.8|70809.8|70800.7|70778.7|49
1592776800000|2020-06-21 22:00:00|70806.1|70784.1|70812.9|70790.9|70824.2|70802.2|70805.2|70783.2|151
1592777100000|2020-06-21 22:05:00|70804.2|70782.2|70809.4|70787.4|70818.3|70796.3|70804.2|70782.2|168
1592777400000|2020-06-21 22:10:00|70811.8|70789.8|70814.3|70792.3|70822.9|70800.9|70805.3|70783.3|117
1592777700000|2020-06-21 22:15:00|70806.6|70784.6|70804|70782|70815.3|70793.3|70789.3|70767.3|116
1592778000000|2020-06-21 22:20:00|70803.5|70781.5|70796.1|70774.1|70807.6|70785.6|70786.6|70764.6|209
1592778300000|2020-06-21 22:25:00|70795.3|70773.3|70793.2|70771.2|70806|70784|70790.5|70768.5|38
1592778600000|2020-06-21 22:30:00|70802.1|70780.1|70789.8|70767.8|70802.9|70780.9|70789.8|70767.8|35
1592778900000|2020-06-21 22:35:00|70795.2|70773.2|70791.9|70769.9|70795.2|70773.2|70787.5|70765.5|30
1592779200000|2020-06-21 22:40:00|70791.6|70769.6|70784.2|70762.2|70792.1|70770.1|70784|70762|47
1592779500000|2020-06-21 22:45:00|70783.7|70761.7|70787.3|70765.3|70789.4|70767.4|70783.5|70761.5|46
1592779800000|2020-06-21 22:50:00|70789.6|70767.6|70788.5|70766.5|70795.2|70773.2|70785.1|70763.1|73
1592780100000|2020-06-21 22:55:00|70787.6|70765.6|70795.8|70773.8|70797.3|70775.3|70787.6|70765.6|51
1592780400000|2020-06-21 23:00:00|70805.9|70783.9|70796.7|70774.7|70809.4|70787.4|70789.7|70767.7|216
1592780700000|2020-06-21 23:05:00|70796.6|70774.6|70794.8|70772.8|70798.8|70776.8|70789.7|70767.7|120
1592781000000|2020-06-21 23:10:00|70794.5|70772.5|70804.3|70782.3|70804.3|70782.3|70791.6|70769.6|149
1592781300000|2020-06-21 23:15:00|70801.1|70779.1|70811.6|70789.6|70811.7|70789.7|70801.1|70779.1|184
1592781600000|2020-06-21 23:20:00|70811.2|70789.2|70808.4|70786.4|70811.9|70789.9|70798.1|70776.1|138
1592781900000|2020-06-21 23:25:00|70808.5|70786.5|70811.5|70789.5|70811.9|70789.9|70805|70783|33
1592782200000|2020-06-21 23:30:00|70811.7|70789.7|70807|70785|70811.8|70789.8|70799.9|70777.9|143
1592782500000|2020-06-21 23:35:00|70807.1|70785.1|70808.8|70786.8|70812.4|70790.4|70804.6|70782.6|179
1592782800000|2020-06-21 23:40:00|70808.7|70786.7|70808.4|70786.4|70817.8|70795.8|70804.9|70782.9|170
1592783100000|2020-06-21 23:45:00|70808.3|70786.3|70807.4|70785.4|70810.3|70788.3|70805.9|70783.9|114
1592783400000|2020-06-21 23:50:00|70807.9|70785.9|70796.8|70774.8|70809.7|70787.7|70795.6|70773.6|185
1592783700000|2020-06-21 23:55:00|70796.5|70774.5|70799.4|70779.4|70802.6|70782.6|70785.9|70765.9|254
1592784000000|2020-06-22 00:00:00|70799.3|70779.3|70797.5|70777.5|70825.2|70805.2|70797.1|70777.1|505
1592784300000|2020-06-22 00:05:00|70793.3|70773.3|70797.9|70777.9|70800.4|70780.4|70781.9|70761.9|466
1592784600000|2020-06-22 00:10:00|70798|70778|70814.7|70794.7|70818.2|70798.2|70797.5|70777.5|494
1592784900000|2020-06-22 00:15:00|70815|70795|70789.1|70769.1|70815.4|70795.4|70784.2|70764.2|425
1592785200000|2020-06-22 00:20:00|70788.9|70768.9|70793|70773|70796.1|70776.1|70777.7|70757.7|450
1592785500000|2020-06-22 00:25:00|70793.1|70773.1|70794.3|70774.3|70797.7|70777.7|70786.2|70766.2|357
1592785800000|2020-06-22 00:30:00|70789.9|70769.9|70805.2|70785.2|70806.1|70786.1|70786.2|70766.2|479
1592786100000|2020-06-22 00:35:00|70805.3|70785.3|70798.4|70778.4|70808|70788|70793.1|70773.1|475
1592786400000|2020-06-22 00:40:00|70798.7|70778.7|70799.3|70779.3|70800.7|70780.7|70785.6|70765.6|392
1592786700000|2020-06-22 00:45:00|70799.4|70779.4|70793.7|70773.7|70799.4|70779.4|70781.2|70766|490
1592787000000|2020-06-22 00:50:00|70793.5|70773.5|70796.3|70776.3|70796.5|70776.5|70776.3|70756.3|517
1592787300000|2020-06-22 00:55:00|70796.2|70776.2|70800.7|70780.7|70802.1|70782.3|70777.2|70757.2|529
1592787600000|2020-06-22 01:00:00|70800.3|70780.3|70780.3|70760.3|70801.4|70782|70770.6|70755.5|532
1592787900000|2020-06-22 01:05:00|70780.7|70760.7|70773.9|70753.9|70786.4|70766.4|70764.6|70748.5|506
1592788200000|2020-06-22 01:10:00|70773.8|70753.8|70776.8|70756.8|70782.7|70762.7|70763.9|70745.4|523
1592788500000|2020-06-22 01:15:00|70776.9|70756.9|70774.2|70754.2|70789.5|70769.5|70769|70749|514
1592788800000|2020-06-22 01:20:00|70774.4|70754.4|70768|70758|70774.5|70759|70754.4|70739.3|507
1592789100000|2020-06-22 01:25:00|70768.1|70758.1|70781.3|70761.3|70781.9|70767.1|70765.9|70751.4|495
1592789400000|2020-06-22 01:30:00|70780.4|70760.4|70762.5|70752.5|70793.3|70781.1|70756.5|70741.4|595
1592789700000|2020-06-22 01:35:00|70768|70748|70757.7|70747.7|70768.2|70754.6|70751.7|70738.2|587
1592790000000|2020-06-22 01:40:00|70758|70748|70760.6|70750.6|70769.5|70755|70751.2|70737.3|553
1592790300000|2020-06-22 01:45:00|70760.3|70750.3|70754|70744|70762|70750.7|70746.4|70731.6|516
1592790600000|2020-06-22 01:50:00|70753.8|70743.8|70770.1|70760.1|70774.6|70763|70752.4|70737.2|554
1592790900000|2020-06-22 01:55:00|70770.3|70760.3|70783.1|70773.1|70790|70778.1|70765.8|70755.8|562
1592791200000|2020-06-22 02:00:00|70782.5|70772.5|70770.4|70760.4|70786.2|70776.2|70770.1|70757.7|525
1592791500000|2020-06-22 02:05:00|70772|70762|70764.1|70754.1|70774.4|70763|70756.7|70746.7|495
1592791800000|2020-06-22 02:10:00|70764.2|70754.2|70765.4|70755.4|70773.5|70763.5|70763.7|70751|498
1592792100000|2020-06-22 02:15:00|70765.2|70755.2|70764.5|70754.5|70774.9|70764.9|70762.5|70752.5|489
1592792400000|2020-06-22 02:20:00|70764.3|70754.3|70753.9|70743.9|70769.3|70754.8|70752|70741.6|487
1592792700000|2020-06-22 02:25:00|70754.1|70744.1|70753.4|70743.4|70760.6|70750.6|70746.7|70735.9|558
1592793000000|2020-06-22 02:30:00|70753.3|70743.3|70745.7|70735.7|70760.6|70750.6|70745.3|70733.7|484
1592793300000|2020-06-22 02:35:00|70745.8|70735.8|70723|70713|70745.9|70735.9|70718.8|70707.5|539
1592793600000|2020-06-22 02:40:00|70722.7|70712.7|70729.9|70719.9|70731.8|70721.8|70719.4|70709.4|491
1592793900000|2020-06-22 02:45:00|70729.7|70719.7|70734.6|70724.6|70735.7|70725.7|70725.1|70715.1|469
1592794200000|2020-06-22 02:50:00|70734.5|70724.5|70740.9|70730.9|70741.6|70731.6|70731|70721|390
1592794500000|2020-06-22 02:55:00|70741|70731|70738.4|70728.4|70743|70733|70732.6|70722.6|503
1592794800000|2020-06-22 03:00:00|70738.3|70728.3|70750.9|70740.9|70754.1|70744.1|70738.3|70728.3|485
1592795100000|2020-06-22 03:05:00|70751|70741|70745.8|70735.8|70752.2|70741.3|70744.7|70731|371
1592795400000|2020-06-22 03:10:00|70745.7|70735.7|70740.5|70730.5|70750.7|70739.6|70739.6|70729.6|419
1592795700000|2020-06-22 03:15:00|70740.9|70730.9|70742.1|70732.1|70746.9|70735.6|70738.6|70726.9|432
1592796000000|2020-06-22 03:20:00|70741.8|70731.8|70735.6|70725.6|70744|70734|70732.1|70722.1|413
1592796300000|2020-06-22 03:25:00|70735.5|70725.5|70731.7|70721.7|70738.8|70728.8|70730.8|70720.8|386
1592796600000|2020-06-22 03:30:00|70731.8|70721.8|70734.5|70724.5|70738.3|70728.3|70724.2|70714.2|404
1592796900000|2020-06-22 03:35:00|70734.6|70724.6|70739|70729|70741.3|70731.3|70732.6|70722.6|305
1592797200000|2020-06-22 03:40:00|70738.8|70728.8|70740.1|70730.1|70740.9|70730.9|70736.6|70726.6|286
1592797500000|2020-06-22 03:45:00|70740.2|70730.2|70745.4|70735.4|70747|70737|70739.1|70729.1|263
1592797800000|2020-06-22 03:50:00|70745.7|70735.7|70739.8|70729.8|70749.8|70739.8|70739.3|70729.3|362
1592798100000|2020-06-22 03:55:00|70739.9|70729.9|70721|70711|70745.6|70735.6|70719.2|70709.2|503
1592798400000|2020-06-22 04:00:00|70721.4|70711.4|70718.8|70708.8|70726.7|70716.7|70711.2|70701.2|416
1592798700000|2020-06-22 04:05:00|70719.3|70709.3|70716|70706|70725.7|70715.7|70714.1|70704.1|368
1592799000000|2020-06-22 04:10:00|70715.8|70705.8|70703.9|70693.9|70715.8|70705.8|70702.3|70692.3|350
1592799300000|2020-06-22 04:15:00|70704.2|70694.2|70700.7|70690.7|70710.4|70700.4|70699.8|70688.7|356
1592799600000|2020-06-22 04:20:00|70701|70691|70713.7|70703.7|70714.3|70704.3|70696.9|70686.9|459
1592799900000|2020-06-22 04:25:00|70714.1|70704.1|70710.3|70700.3|70715.2|70704.9|70705.7|70695.2|337
1592800200000|2020-06-22 04:30:00|70710.4|70700.4|70702.4|70692.4|70712|70702|70702|70692|314
1592800500000|2020-06-22 04:35:00|70702.6|70692.6|70708.5|70698.5|70708.5|70698.5|70699.1|70689.1|355
1592800800000|2020-06-22 04:40:00|70708.4|70698.4|70713.1|70703.1|70716.9|70706.9|70705.8|70695.8|321
1592801100000|2020-06-22 04:45:00|70712.7|70702.7|70717.4|70707.4|70719.4|70709.4|70709|70698.8|400
1592801400000|2020-06-22 04:50:00|70718.1|70708.1|70714.7|70704.7|70718.9|70708.4|70710|70698.7|419
1592801700000|2020-06-22 04:55:00|70714.9|70704.9|70710.8|70700.8|70716.2|70706.2|70705|70695|346
1592802000000|2020-06-22 05:00:00|70712.4|70702.4|70716.3|70706.3|70723.9|70713.9|70711.8|70701.8|381
1592802300000|2020-06-22 05:05:00|70716.4|70706.4|70725.1|70715.1|70726.2|70716.2|70708.6|70698.6|363
1592802600000|2020-06-22 05:10:00|70724.7|70714.7|70724.6|70704.6|70728.7|70716.4|70716.5|70701.1|489
1592802900000|2020-06-22 05:15:00|70724.7|70704.7|70712.6|70702.6|70725.3|70711|70709.8|70699.8|410
1592803200000|2020-06-22 05:20:00|70712.7|70702.7|70716.6|70706.6|70717.2|70707.2|70709.2|70695.5|417
1592803500000|2020-06-22 05:25:00|70716.3|70706.3|70711.7|70701.7|70717.6|70707|70709.4|70695.3|302
1592803800000|2020-06-22 05:30:00|70711.5|70701.5|70712.9|70702.9|70723.7|70710|70710.9|70700.9|382
1592804100000|2020-06-22 05:35:00|70713.1|70703.1|70719.6|70709.6|70721|70711|70711.9|70700.5|414
1592804400000|2020-06-22 05:40:00|70719.5|70709.5|70724.6|70714.6|70731.6|70717.2|70717.4|70705.7|387
1592804700000|2020-06-22 05:45:00|70724.5|70714.5|70740.9|70730.9|70746|70732|70723.5|70713.5|422
1592805000000|2020-06-22 05:50:00|70740.8|70730.8|70744.9|70734.9|70749.8|70739.8|70738.9|70728.9|390
1592805300000|2020-06-22 05:55:00|70745.5|70735.5|70748.2|70738.2|70751.6|70741.6|70741.8|70731.8|431
1592805600000|2020-06-22 06:00:00|70748.3|70738.3|70750.8|70740.8|70761.4|70751.4|70744.6|70734.6|505
1592805900000|2020-06-22 06:05:00|70750.9|70740.9|70743.6|70733.6|70760.4|70746.5|70735.4|70725.4|433
1592806200000|2020-06-22 06:10:00|70743.7|70733.7|70751.3|70741.3|70755.9|70745.7|70735.6|70725.6|446
1592806500000|2020-06-22 06:15:00|70751.6|70741.6|70740.4|70730.4|70754.4|70741.7|70739.5|70729.5|476
1592806800000|2020-06-22 06:20:00|70740.2|70730.2|70741.8|70731.8|70746.6|70736.6|70737.2|70724.4|487
1592807100000|2020-06-22 06:25:00|70742|70732|70743.6|70723.6|70745.8|70732|70731.5|70716.5|482
1592807400000|2020-06-22 06:30:00|70738.5|70728.5|70745.4|70735.4|70751|70737.9|70735.3|70721.7|515
1592807700000|2020-06-22 06:35:00|70745.2|70735.2|70733.1|70723.1|70751.4|70738.7|70733.1|70720.9|394
1592808000000|2020-06-22 06:40:00|70733.5|70723.5|70728.2|70718.2|70741.8|70727.4|70725.5|70711.9|416
1592808300000|2020-06-22 06:45:00|70728.1|70718.1|70732.2|70722.2|70737.5|70722.6|70726.7|70712.3|414
1592808600000|2020-06-22 06:50:00|70732.1|70722.1|70734.9|70714.9|70741.8|70726.8|70728.3|70713.8|484
1592808900000|2020-06-22 06:55:00|70727.6|70717.6|70742.4|70732.4|70747.1|70734.3|70725|70712.3|561
1592809200000|2020-06-22 07:00:00|70742.5|70732.5|70739|70729|70750.3|70739.2|70736.2|70721.4|533
1592809500000|2020-06-22 07:05:00|70739.1|70729.1|70737.6|70727.6|70747.4|70733.6|70731.7|70721.7|484
1592809800000|2020-06-22 07:10:00|70737.7|70727.7|70730|70720|70745|70730.1|70727.2|70713.2|573
1592810100000|2020-06-22 07:15:00|70729.9|70719.9|70732.9|70722.9|70736.8|70723.5|70724.5|70710.9|444
1592810400000|2020-06-22 07:20:00|70733|70723|70735.7|70715.7|70742.6|70728.1|70726.2|70712.6|573
1592810700000|2020-06-22 07:25:00|70730.3|70720.3|70701|70691|70733.3|70720.8|70694.5|70680.3|636
1592811000000|2020-06-22 07:30:00|70700.9|70690.9|70701.2|70691.2|70714.4|70698.8|70697|70683.9|578
1592811300000|2020-06-22 07:35:00|70700.8|70690.8|70710.8|70700.8|70718.2|70704.8|70696.7|70679|565
1592811600000|2020-06-22 07:40:00|70710|70700|70718.9|70708.9|70724|70709.1|70707.4|70693.8|574
1592811900000|2020-06-22 07:45:00|70718.8|70708.8|70718.6|70708.6|70724.9|70712.2|70706.6|70692.6|592
1592812200000|2020-06-22 07:50:00|70718.5|70708.5|70703.9|70693.9|70727.3|70712.3|70698.8|70684|564
1592812500000|2020-06-22 07:55:00|70704|70694|70707.1|70697.1|70717.6|70704.8|70703.2|70689.9|531
1592812800000|2020-06-22 08:00:00|70707|70697|70721.7|70701.7|70732.3|70714.2|70703.7|70688.6|530
1592813100000|2020-06-22 08:05:00|70721.9|70701.9|70724.6|70714.6|70732.9|70718.1|70712.7|70698.7|508
1592813400000|2020-06-22 08:10:00|70724.5|70714.5|70730.5|70720.5|70737.5|70723.8|70724.4|70710.2|432
1592813700000|2020-06-22 08:15:00|70730.6|70720.6|70727|70717|70733.4|70721.3|70724.9|70712.8|397
1592814000000|2020-06-22 08:20:00|70726.9|70716.9|70721.8|70711.8|70731.6|70718.3|70721|70707.8|364
1592814300000|2020-06-22 08:25:00|70721.7|70711.7|70727.7|70707.7|70729.2|70715.6|70719.6|70707|381
1592814600000|2020-06-22 08:30:00|70727.6|70707.6|70712.8|70702.8|70728.6|70714.7|70710.7|70697.8|463
1592814900000|2020-06-22 08:35:00|70712.7|70702.7|70697.3|70687.3|70717.2|70702.7|70696.5|70681.1|474
1592815200000|2020-06-22 08:40:00|70697.2|70687.2|70690.6|70680.6|70703.4|70689.3|70684.2|70670.4|505
1592815500000|2020-06-22 08:45:00|70695.6|70675.6|70691.2|70681.2|70699.8|70686.3|70684.6|70669.4|419
1592815800000|2020-06-22 08:50:00|70691.3|70681.3|70703.5|70693.5|70710.3|70695.9|70687.4|70676.5|414
1592816100000|2020-06-22 08:55:00|70703.4|70693.4|70705.8|70685.8|70716.7|70702.3|70703.4|70685.7|423
1592816400000|2020-06-22 09:00:00|70701.2|70691.2|70693.4|70683.4|70708.8|70694.4|70686.2|70671.3|505
1592816700000|2020-06-22 09:05:00|70698.6|70678.6|70708.7|70688.7|70709.7|70694.6|70690.8|70676.4|467
1592817000000|2020-06-22 09:10:00|70709|70689|70712.2|70692.2|70714.4|70700.3|70704.5|70688.8|432
1592817300000|2020-06-22 09:15:00|70707.2|70697.2|70707.8|70687.8|70712.8|70697.4|70690.8|70675.8|422
1592817600000|2020-06-22 09:20:00|70708|70688|70708|70688|70712.7|70696.5|70696.8|70681.7|454
1592817900000|2020-06-22 09:25:00|70707.7|70687.7|70702.6|70692.6|70717.9|70702.8|70697.7|70682.6|449
1592818200000|2020-06-22 09:30:00|70707.5|70687.5|70714.6|70704.6|70716.2|70705.9|70701.7|70687.5|479
1592818500000|2020-06-22 09:35:00|70714.7|70704.7|70720.2|70700.2|70721.1|70706.3|70708.2|70693.5|507
1592818800000|2020-06-22 09:40:00|70716|70706|70722.7|70712.7|70728.6|70713.9|70713.8|70699.2|450
1592819100000|2020-06-22 09:45:00|70722.8|70712.8|70715.4|70705.4|70728.3|70712.9|70714.3|70699.8|465
1592819400000|2020-06-22 09:50:00|70715.5|70705.5|70717.5|70707.5|70723.1|70708.4|70710.1|70694.9|450
1592819700000|2020-06-22 09:55:00|70717.7|70707.7|70691|70671|70726.8|70712.1|70683.6|70668.8|497
1592820000000|2020-06-22 10:00:00|70690.6|70670.6|70698.3|70678.3|70699.2|70681.8|70682.2|70664.4|568
1592820300000|2020-06-22 10:05:00|70698.1|70678.1|70693.2|70673.2|70700.4|70682.4|70687.9|70672.9|375
1592820600000|2020-06-22 10:10:00|70693.3|70673.3|70695.3|70675.3|70707.3|70689.3|70686.6|70671.3|366
1592820900000|2020-06-22 10:15:00|70695.2|70675.2|70699.2|70679.2|70711.1|70696|70688.5|70668.5|412
1592821200000|2020-06-22 10:20:00|70699.6|70679.6|70711.7|70691.7|70712|70692|70696.6|70678.6|404
1592821500000|2020-06-22 10:25:00|70711.9|70691.9|70713.7|70703.7|70718.8|70703.7|70703.4|70688.9|372
1592821800000|2020-06-22 10:30:00|70713.6|70703.6|70708.5|70698.5|70719.4|70704.4|70704.8|70689.9|378
1592822100000|2020-06-22 10:35:00|70708.3|70698.3|70704.2|70694.2|70719.6|70703.6|70704.2|70689.5|440
1592822400000|2020-06-22 10:40:00|70704.3|70694.3|70691.2|70681.2|70708.8|70695.2|70686.9|70673.2|487
1592822700000|2020-06-22 10:45:00|70696.1|70676.1|70697.1|70687.1|70702.9|70690.5|70688.4|70673|393
1592823000000|2020-06-22 10:50:00|70697.2|70687.2|70709.5|70689.5|70712.7|70697.6|70690.8|70676|448
1592823300000|2020-06-22 10:55:00|70709.2|70689.2|70713.7|70693.7|70713.8|70698.3|70702.9|70686.7|471
1592823600000|2020-06-22 11:00:00|70713.3|70693.3|70713.3|70693.3|70718.1|70700.6|70704.1|70688.7|469
1592823900000|2020-06-22 11:05:00|70713.4|70693.4|70712.7|70692.7|70718|70703.1|70706.8|70690.8|455
1592824200000|2020-06-22 11:10:00|70712.1|70692.1|70706.1|70696.1|70719|70704.3|70704.2|70690.1|421
1592824500000|2020-06-22 11:15:00|70706.2|70696.2|70709.2|70699.2|70714.1|70700.7|70701.3|70685.8|454
1592824800000|2020-06-22 11:20:00|70709.1|70699.1|70712.2|70702.2|70719.2|70704|70706.8|70692.2|381
1592825100000|2020-06-22 11:25:00|70712.1|70702.1|70709.5|70699.5|70718.1|70703.6|70707.4|70693|372
1592825400000|2020-06-22 11:30:00|70709.3|70699.3|70714.5|70694.5|70715.5|70700.4|70706.8|70692.4|300
1592825700000|2020-06-22 11:35:00|70714.2|70694.2|70704.7|70684.7|70715|70700.7|70699.4|70684.3|268
1592826000000|2020-06-22 11:40:00|70704.9|70684.9|70703|70683|70707.7|70692.5|70692.2|70677.2|390
1592826300000|2020-06-22 11:45:00|70702.7|70682.7|70697.3|70677.3|70703.2|70687.1|70688.9|70674.5|320
1592826600000|2020-06-22 11:50:00|70697.1|70677.1|70690.7|70670.7|70697.1|70681.6|70685.6|70670.3|367
1592826900000|2020-06-22 11:55:00|70691.2|70671.2|70681|70671|70697.6|70682.2|70680.5|70665.8|466
1592827200000|2020-06-22 12:00:00|70680.9|70670.9|70683.8|70673.8|70692.3|70677.5|70677.3|70662|477
1592827500000|2020-06-22 12:05:00|70683.9|70673.9|70694.6|70684.6|70697.1|70684.6|70683.5|70668.4|391
1592827800000|2020-06-22 12:10:00|70694.5|70684.5|70691.7|70671.7|70699.3|70684.5|70682.2|70667.1|459
1592828100000|2020-06-22 12:15:00|70686.5|70676.5|70691.4|70681.4|70697.4|70682.9|70684.2|70669.4|393
1592828400000|2020-06-22 12:20:00|70691|70681|70705|70685|70711.5|70696.7|70689.4|70674.6|445
1592828700000|2020-06-22 12:25:00|70705.1|70685.1|70708.3|70688.3|70713.6|70696.9|70701.9|70684.3|382
1592829000000|2020-06-22 12:30:00|70708.9|70688.9|70691.6|70681.6|70708.9|70693|70691.6|70676.8|471
1592829300000|2020-06-22 12:35:00|70696.3|70676.3|70681.8|70671.8|70696.3|70681|70680.9|70665.6|485
1592829600000|2020-06-22 12:40:00|70686.8|70666.8|70690.2|70670.2|70696.7|70683.2|70679.1|70663.8|525
1592829900000|2020-06-22 12:45:00|70690.1|70670.1|70690.4|70680.4|70696.4|70681.8|70681.8|70667.4|430
1592830200000|2020-06-22 12:50:00|70690.3|70680.3|70683.5|70663.5|70695.6|70680.9|70678.3|70663|459
1592830500000|2020-06-22 12:55:00|70683.3|70663.3|70684.9|70664.9|70689.3|70674.1|70665|70650.3|541
1592830800000|2020-06-22 13:00:00|70684.8|70664.8|70671|70661|70684.8|70667.7|70662.3|70647.2|497
1592831100000|2020-06-22 13:05:00|70671.4|70661.4|70662.5|70652.5|70677.3|70662.2|70661.7|70646.7|450
1592831400000|2020-06-22 13:10:00|70667.4|70647.4|70658.5|70638.5|70667.4|70652|70650.9|70637|468
1592831700000|2020-06-22 13:15:00|70658.4|70638.4|70661.3|70641.3|70666.7|70651.3|70652.3|70637.2|393
1592832000000|2020-06-22 13:20:00|70661.4|70641.4|70661.4|70641.4|70663.9|70648.3|70652.2|70636.9|365
1592832300000|2020-06-22 13:25:00|70661.3|70641.3|70658.5|70638.5|70661.8|70646.2|70652.1|70637|379
1592832600000|2020-06-22 13:30:00|70658.6|70638.6|70668.3|70658.3|70676.3|70661.3|70653.3|70636.1|631
1592832900000|2020-06-22 13:35:00|70668.1|70658.1|70668.2|70648.2|70674.9|70660|70654.7|70639.1|613
1592833200000|2020-06-22 13:40:00|70668.1|70648.1|70661.8|70641.8|70670.4|70655.6|70650.8|70637.3|585
1592833500000|2020-06-22 13:45:00|70661.9|70641.9|70641.1|70621.1|70663.2|70648.6|70624|70608.2|664
1592833800000|2020-06-22 13:50:00|70640.9|70620.9|70615.6|70595.6|70647|70631|70611.9|70591.9|694
1592834100000|2020-06-22 13:55:00|70615.1|70595.1|70613.5|70593.5|70620.1|70604.3|70606.4|70589.6|739
1592834400000|2020-06-22 14:00:00|70614.1|70594.1|70606.5|70586.5|70631|70615|70605.5|70585.5|789
1592834700000|2020-06-22 14:05:00|70606.6|70586.6|70598.4|70578.4|70614.9|70594.9|70590|70575.1|765
1592835000000|2020-06-22 14:10:00|70598.3|70578.3|70588.2|70568.2|70603.4|70587|70579.1|70563.4|660
1592835300000|2020-06-22 14:15:00|70588.3|70568.3|70592|70572|70600.3|70585.8|70583.6|70566.2|652
1592835600000|2020-06-22 14:20:00|70591.2|70571.2|70574.4|70554.4|70592.9|70576.9|70568.5|70549.1|825
1592835900000|2020-06-22 14:25:00|70574.3|70554.3|70589.7|70569.7|70590.3|70575|70570.4|70551.5|669
1592836200000|2020-06-22 14:30:00|70589.1|70569.1|70598.1|70578.1|70601.9|70583.9|70578.5|70563.6|717
1592836500000|2020-06-22 14:35:00|70598|70578|70578.7|70568.7|70602.9|70586.9|70576.2|70561.3|669
1592836800000|2020-06-22 14:40:00|70578.9|70568.9|70594.5|70574.5|70599.5|70583.5|70578.8|70565.9|704
1592837100000|2020-06-22 14:45:00|70594.4|70574.4|70605.9|70585.9|70606.4|70592.1|70584.6|70567.9|752
1592837400000|2020-06-22 14:50:00|70601.1|70591.1|70608.7|70588.7|70620.8|70605.7|70598.8|70583.8|701
1592837700000|2020-06-22 14:55:00|70609|70589|70622.1|70612.1|70632.6|70615.2|70604.5|70588.9|838
1592838000000|2020-06-22 15:00:00|70621.8|70611.8|70626.1|70606.1|70629.1|70614|70615.8|70600.1|721
1592838300000|2020-06-22 15:05:00|70626.4|70606.4|70608.9|70588.9|70626.5|70610.5|70603.9|70586|629
1592838600000|2020-06-22 15:10:00|70609.3|70589.3|70601.4|70581.4|70612|70595|70594.1|70574.1|675
1592838900000|2020-06-22 15:15:00|70601.3|70581.3|70605.7|70595.7|70611.4|70595.7|70586.9|70571.5|596
1592839200000|2020-06-22 15:20:00|70605.8|70595.8|70600.7|70580.7|70613.8|70598|70595|70580.4|619
1592839500000|2020-06-22 15:25:00|70594.9|70584.9|70598|70578|70604|70588|70592.5|70575|531
1592839800000|2020-06-22 15:30:00|70598.1|70578.1|70600.2|70580.2|70604.2|70588.5|70593.4|70573.4|650
1592840100000|2020-06-22 15:35:00|70600.1|70580.1|70594.6|70574.6|70602.7|70583.7|70587.7|70571.9|609
1592840400000|2020-06-22 15:40:00|70594.5|70574.5|70586.6|70566.6|70596.2|70581.6|70581.5|70566.5|664
1592840700000|2020-06-22 15:45:00|70586.5|70566.5|70584.1|70564.1|70590.9|70574.4|70577|70561.7|582
1592841000000|2020-06-22 15:50:00|70584.2|70564.2|70585.2|70565.2|70587.2|70571.2|70576.1|70556.5|675
1592841300000|2020-06-22 15:55:00|70585.3|70565.3|70589.9|70569.9|70590.5|70571.1|70575.4|70559|664
1592841600000|2020-06-22 16:00:00|70589.5|70569.5|70586.4|70566.4|70598|70582.7|70585.2|70565.2|656
1592841900000|2020-06-22 16:05:00|70586.5|70566.5|70573.9|70553.9|70588.6|70569.9|70566.6|70551.3|685
1592842200000|2020-06-22 16:10:00|70568.9|70558.9|70578.6|70558.6|70582|70567|70568.5|70553.1|586
1592842500000|2020-06-22 16:15:00|70578.7|70558.7|70567.9|70547.9|70579.5|70563.8|70562.3|70546.6|526
1592842800000|2020-06-22 16:20:00|70567.7|70547.7|70578|70558|70578.7|70560|70562.8|70547.6|550
1592843100000|2020-06-22 16:25:00|70578.1|70558.1|70582.9|70562.9|70584.2|70568.5|70574.2|70556.5|369
1592843400000|2020-06-22 16:30:00|70583|70563|70584.5|70564.5|70587.2|70567.2|70574.1|70558.3|457
1592843700000|2020-06-22 16:35:00|70584.7|70564.7|70587.8|70567.8|70589.2|70571.9|70579.6|70564.2|443
1592844000000|2020-06-22 16:40:00|70583.4|70573.4|70581.4|70561.4|70589.4|70573.6|70574.7|70560.2|424
1592844300000|2020-06-22 16:45:00|70581.3|70561.3|70568.8|70558.8|70583.7|70567.3|70567.9|70552.6|548
1592844600000|2020-06-22 16:50:00|70568.9|70558.9|70573.9|70553.9|70574.2|70559.2|70566.4|70551.5|391
1592844900000|2020-06-22 16:55:00|70569|70559|70574.4|70554.4|70579.7|70563.8|70569|70553.4|417
1592845200000|2020-06-22 17:00:00|70574.5|70554.5|70576.1|70556.1|70580.4|70564.2|70569.8|70553.2|443
1592845500000|2020-06-22 17:05:00|70576.2|70556.2|70576.4|70556.4|70580.9|70564.6|70569.8|70553.9|428
1592845800000|2020-06-22 17:10:00|70576.2|70556.2|70578.4|70558.4|70579.9|70559.9|70575.4|70555.4|387
1592846100000|2020-06-22 17:15:00|70578.2|70558.2|70576.9|70556.9|70578.3|70562.9|70568.6|70552.8|450
1592846400000|2020-06-22 17:20:00|70577|70557|70584.3|70564.3|70585.9|70569.5|70570.5|70555.7|359
1592846700000|2020-06-22 17:25:00|70584|70564|70579.8|70559.8|70584.2|70568.5|70574.4|70558.1|497
1592847000000|2020-06-22 17:30:00|70579.9|70559.9|70579.1|70559.1|70582|70564.6|70572.2|70556.7|499
1592847300000|2020-06-22 17:35:00|70579.2|70559.2|70581.4|70561.4|70584.8|70568.1|70572.9|70555.3|533
1592847600000|2020-06-22 17:40:00|70581.3|70561.3|70577.8|70557.8|70581.5|70565.6|70573.1|70557.2|455
1592847900000|2020-06-22 17:45:00|70577.5|70557.5|70582.6|70562.6|70587.5|70572.5|70572.4|70557.1|436
1592848200000|2020-06-22 17:50:00|70582.7|70562.7|70586.1|70566.1|70586.7|70570.9|70577.1|70561.8|369
1592848500000|2020-06-22 17:55:00|70586|70566|70589|70569|70593.5|70577.4|70582|70564.8|401
1592848800000|2020-06-22 18:00:00|70589.1|70569.1|70591.3|70571.3|70597.7|70577.7|70583.7|70566.7|529
1592849100000|2020-06-22 18:05:00|70591.4|70571.4|70581.7|70561.7|70591.7|70575.4|70580.8|70560.8|339
1592849400000|2020-06-22 18:10:00|70581.6|70561.6|70579.7|70559.7|70583.5|70567.7|70574|70559.4|410
1592849700000|2020-06-22 18:15:00|70579.9|70559.9|70584.4|70564.4|70585.1|70566.3|70575.2|70557.1|371
1592850000000|2020-06-22 18:20:00|70584.6|70564.6|70580.9|70560.9|70584.7|70566.2|70576.2|70560.6|356
1592850300000|2020-06-22 18:25:00|70580.8|70560.8|70579.2|70559.2|70581.6|70561.6|70577.7|70557.7|325
1592850600000|2020-06-22 18:30:00|70579.3|70559.3|70578.7|70558.7|70583.8|70567.2|70573.9|70557.9|380
1592850900000|2020-06-22 18:35:00|70578|70558|70574.7|70554.7|70578.4|70561.7|70571.7|70552.5|407
1592851200000|2020-06-22 18:40:00|70574.4|70554.4|70576.8|70556.8|70579.1|70561.1|70569|70553.2|463
1592851500000|2020-06-22 18:45:00|70576.9|70556.9|70579|70559|70580.9|70561.9|70571.7|70554.2|452
1592851800000|2020-06-22 18:50:00|70578.8|70558.8|70580.9|70560.9|70583.3|70563.3|70578.7|70558.7|367
1592852100000|2020-06-22 18:55:00|70580.8|70560.8|70575.9|70555.9|70581.4|70561.4|70575.8|70555.8|535
1592852400000|2020-06-22 19:00:00|70576.1|70556.1|70580.8|70560.8|70587.7|70567.7|70575.1|70555.1|496
1592852700000|2020-06-22 19:05:00|70580.9|70560.9|70583.6|70563.6|70585.1|70568.5|70576.3|70560.8|447
1592853000000|2020-06-22 19:10:00|70583.7|70563.7|70592|70572|70592.3|70572.3|70578|70561.1|507
1592853300000|2020-06-22 19:15:00|70591.7|70571.7|70595.7|70575.7|70599.1|70579.1|70589.1|70569.1|594
1592853600000|2020-06-22 19:20:00|70596.7|70576.7|70605.3|70585.3|70608.1|70588.1|70592|70576.7|656
1592853900000|2020-06-22 19:25:00|70605.4|70585.4|70595.1|70575.1|70605.8|70585.8|70593.7|70573.7|622
1592854200000|2020-06-22 19:30:00|70594.8|70574.8|70587.1|70567.1|70598.1|70578.1|70586|70566|516
1592854500000|2020-06-22 19:35:00|70587.2|70567.2|70591.4|70571.4|70595|70575|70581.5|70566.3|479
1592854800000|2020-06-22 19:40:00|70591.5|70571.5|70587|70567|70592.4|70572.4|70586.7|70566.7|413
1592855100000|2020-06-22 19:45:00|70587.1|70567.1|70592.1|70572.1|70592.8|70572.8|70583.1|70563.1|529
1592855400000|2020-06-22 19:50:00|70592.2|70572.2|70592.2|70572.2|70594.9|70578.8|70588.2|70571.4|376
1592855700000|2020-06-22 19:55:00|70591.9|70571.9|70587.6|70567.6|70592.4|70574.5|70583.7|70567.1|393
1592856000000|2020-06-22 20:00:00|70587.2|70567.2|70589.1|70569.1|70590.1|70570.1|70586.3|70566.3|330
1592856300000|2020-06-22 20:05:00|70589.2|70569.2|70589.8|70569.8|70590|70570|70588.4|70568.4|255
1592856600000|2020-06-22 20:10:00|70589.7|70569.7|70600|70580|70601.8|70581.8|70588.8|70568.8|273
1592856900000|2020-06-22 20:15:00|70599.9|70579.9|70593.8|70573.8|70600.4|70580.4|70593.6|70573.6|215
1592857200000|2020-06-22 20:20:00|70593.1|70573.1|70594.3|70574.3|70595.4|70575.4|70592.7|70572.7|162
1592857500000|2020-06-22 20:25:00|70594.2|70574.2|70592.4|70572.4|70596.4|70576.4|70591.6|70571.6|243
1592857800000|2020-06-22 20:30:00|70592.3|70572.3|70591.8|70571.8|70593.5|70573.5|70590|70570|474
1592858100000|2020-06-22 20:35:00|70591.6|70571.6|70591|70571|70593.4|70573.4|70590.4|70570.4|310
1592858400000|2020-06-22 20:40:00|70590.5|70570.5|70588.1|70568.1|70592.4|70572.4|70585.1|70565.1|213
1592858700000|2020-06-22 20:45:00|70587.9|70567.9|70589.1|70569.1|70589.6|70569.6|70585.9|70565.9|170
1592859000000|2020-06-22 20:50:00|70589.6|70569.6|70586.8|70566.8|70590.2|70570.2|70586.8|70566.8|132
1592859300000|2020-06-22 20:55:00|70587.7|70567.7|70592.8|70572.8|70603.3|70577.1|70586.5|70562.4|251
1592859600000|2020-06-22 21:00:00|70592.1|70572.1|70603.4|70548.8|70603.5|70572.2|70590.3|70548.8|43
1592859900000|2020-06-22 21:05:00|70604|70541.9|70601.5|70548|70611.3|70556.1|70601.4|70523.1|45
1592860200000|2020-06-22 21:10:00|70605.6|70548.6|70605.2|70546.2|70609.2|70551.6|70601.5|70544.1|46
1592860500000|2020-06-22 21:15:00|70604.6|70554.6|70601.7|70559.1|70606.6|70562.5|70595.6|70544.8|61
1592860800000|2020-06-22 21:20:00|70601|70556.5|70596.2|70559.7|70628|70564|70594.1|70551.3|84
1592861100000|2020-06-22 21:25:00|70597.3|70560.1|70601.6|70555.6|70618.4|70561.7|70597.3|70546|120
1592861400000|2020-06-22 21:30:00|70602.2|70558.1|70599.1|70565.9|70614.3|70566|70599.1|70546.4|149
1592861700000|2020-06-22 21:35:00|70601.1|70564.2|70602.9|70553.2|70619.3|70564.2|70597.1|70546.3|158
1592862000000|2020-06-22 21:40:00|70603.6|70553.6|70600.1|70562|70612.7|70562|70595.3|70551.7|132
1592862300000|2020-06-22 21:45:00|70599.2|70560.3|70601.1|70556|70615.4|70562|70594.4|70545.9|150
1592862600000|2020-06-22 21:50:00|70600.2|70557.4|70597.9|70551.1|70610.7|70561.5|70593.3|70537.4|141
1592862900000|2020-06-22 21:55:00|70599.1|70553.3|70600.5|70561|70606.4|70562.2|70593|70541.2|136
1592863200000|2020-06-22 22:00:00|70600.4|70557.4|70602.4|70552.7|70612.4|70560.6|70593.7|70545|239
1592863500000|2020-06-22 22:05:00|70602.6|70552.6|70602.3|70551.1|70609.6|70576.6|70593.2|70548.1|282
1592863800000|2020-06-22 22:10:00|70602.7|70554.8|70593.4|70561.3|70608.9|70566.3|70592.7|70550.6|305
1592864100000|2020-06-22 22:15:00|70593.5|70561.2|70588|70568|70595.7|70569.1|70586.7|70560|223
1592864400000|2020-06-22 22:20:00|70587.5|70567.5|70591.7|70560.4|70594.4|70569.9|70586.6|70560.3|191
1592864700000|2020-06-22 22:25:00|70591.6|70560|70579.7|70559.7|70594.2|70572.9|70578.9|70558|251
1592865000000|2020-06-22 22:30:00|70580|70560|70577.4|70557.4|70581.9|70561.9|70577.2|70557.2|313
1592865300000|2020-06-22 22:35:00|70577.6|70557.6|70578.2|70558.2|70581|70561|70577|70557|208
1592865600000|2020-06-22 22:40:00|70578.4|70558.4|70585.1|70565.1|70601.1|70567.9|70578|70558|278
1592865900000|2020-06-22 22:45:00|70585|70565|70573.9|70553.9|70592.2|70566.9|70572.8|70552.8|293
1592866200000|2020-06-22 22:50:00|70574.2|70554.2|70573|70553|70576.5|70556.5|70572.7|70552.7|243
1592866500000|2020-06-22 22:55:00|70573.2|70553.2|70575.8|70555.8|70578.5|70558.5|70572.2|70552.2|372
1592866800000|2020-06-22 23:00:00|70576.4|70556.4|70588.8|70568.8|70589.4|70569.4|70572.7|70552.7|521
1592867100000|2020-06-22 23:05:00|70589|70569|70583.9|70563.9|70590.2|70570.2|70577.2|70557.2|346
1592867400000|2020-06-22 23:10:00|70584.1|70564.1|70583.4|70563.4|70585.5|70565.5|70582.3|70562.3|251
1592867700000|2020-06-22 23:15:00|70583.2|70563.2|70585.4|70565.4|70591.5|70571.5|70582.6|70562.6|367
1592868000000|2020-06-22 23:20:00|70586.2|70566.2|70583.9|70563.9|70592.6|70572.6|70580.1|70560.1|459
1592868300000|2020-06-22 23:25:00|70584|70564|70586.1|70566.1|70590.1|70570.1|70579.5|70559.5|345
1592868600000|2020-06-22 23:30:00|70586|70566|70584.3|70564.3|70587.1|70567.1|70582.4|70562.4|338
1592868900000|2020-06-22 23:35:00|70584.7|70564.7|70587.6|70567.6|70592.5|70572.5|70582.6|70562.6|384
1592869200000|2020-06-22 23:40:00|70587.5|70567.5|70583.2|70563.2|70591.5|70571.5|70581.8|70561.8|355
1592869500000|2020-06-22 23:45:00|70583.3|70563.3|70581.5|70561.5|70583.5|70563.5|70577.7|70557.7|310
1592869800000|2020-06-22 23:50:00|70581.2|70561.2|70574.4|70554.4|70582.5|70562.5|70572.9|70552.9|318
1592870100000|2020-06-22 23:55:00|70575|70555|70583.1|70563.1|70584.2|70564.2|70571.9|70551.9|327
1592870400000|2020-06-23 00:00:00|70583.4|70563.4|70585.7|70565.7|70587.8|70567.8|70580.4|70560.4|525
1592870700000|2020-06-23 00:05:00|70586.1|70566.1|70602.5|70582.5|70608.3|70588.3|70585.7|70565.7|504
1592871000000|2020-06-23 00:10:00|70602.4|70582.4|70599.5|70579.5|70610.3|70590.3|70599.5|70579.5|477
1592871300000|2020-06-23 00:15:00|70599.4|70579.4|70600.8|70580.8|70605.7|70585.7|70597.9|70577.9|512
1592871600000|2020-06-23 00:20:00|70601|70581|70593|70573|70603.4|70583.4|70591|70571|492
1592871900000|2020-06-23 00:25:00|70593.4|70573.4|70597.6|70577.6|70597.8|70577.8|70592.7|70572.7|401
1592872200000|2020-06-23 00:30:00|70597.4|70577.4|70601|70581|70601.2|70581.2|70592.2|70572.2|541
1592872500000|2020-06-23 00:35:00|70600.6|70580.6|70616.8|70596.8|70626.6|70606.6|70599.9|70579.9|544
1592872800000|2020-06-23 00:40:00|70616.6|70596.6|70607.3|70587.3|70622.2|70602.2|70604.6|70584.6|586
1592873100000|2020-06-23 00:45:00|70607.4|70587.4|70600.9|70580.9|70607.5|70587.5|70592.3|70572.3|541
1592873400000|2020-06-23 00:50:00|70600.7|70580.7|70605.1|70585.1|70607.2|70587.2|70595.5|70580.3|530
1592873700000|2020-06-23 00:55:00|70604.8|70584.8|70614.8|70594.8|70621.3|70601.3|70602.1|70582.1|563
1592874000000|2020-06-23 01:00:00|70615.2|70595.2|70610.9|70590.9|70619.6|70601.1|70604.9|70584.9|608
1592874300000|2020-06-23 01:05:00|70611|70591|70651.1|70631.1|70657.6|70637.6|70605.3|70590.3|714
1592874600000|2020-06-23 01:10:00|70651|70631|70808|70788|70808.8|70788.8|70649.9|70629.9|948
1592874900000|2020-06-23 01:15:00|70807.1|70787.1|70847|70827|70892|70872|70797.2|70754.7|1076
1592875200000|2020-06-23 01:20:00|70847.6|70827.6|70829.3|70809.3|70852.6|70832.6|70803.1|70783.1|1016
1592875500000|2020-06-23 01:25:00|70829.5|70809.5|70856.3|70836.3|70859.2|70840.5|70818.6|70798.6|1029
1592875800000|2020-06-23 01:30:00|70855.9|70835.9|70817.5|70797.5|70866.6|70848.7|70813|70793|1020
1592876100000|2020-06-23 01:35:00|70817.6|70797.6|70826.7|70806.7|70829.5|70809.5|70806.2|70786.2|996
1592876400000|2020-06-23 01:40:00|70825.6|70805.6|70837.2|70817.2|70839.3|70820.6|70814.8|70794.8|1005
1592876700000|2020-06-23 01:45:00|70838.2|70818.2|70820.1|70800.1|70845.2|70825.2|70812.3|70793|956
1592877000000|2020-06-23 01:50:00|70819.6|70799.6|70780.9|70760.9|70824.2|70804.2|70778.7|70758.7|977
1592877300000|2020-06-23 01:55:00|70780.7|70760.7|70719.9|70699.9|70795.1|70777.7|70717.2|70697.2|1021
1592877600000|2020-06-23 02:00:00|70717.2|70697.2|70683.3|70663.3|70719.3|70699.3|70641.8|70621|1107
1592877900000|2020-06-23 02:05:00|70684|70664|70680.6|70660.6|70706.2|70686.2|70669|70649|991
1592878200000|2020-06-23 02:10:00|70675.2|70665.2|70682.6|70662.6|70701.6|70685.4|70667|70650.8|948
1592878500000|2020-06-23 02:15:00|70682.9|70662.9|70688.1|70668.1|70688.1|70670|70675.3|70656.8|852
1592878800000|2020-06-23 02:20:00|70688|70668|70678.6|70658.6|70715.9|70696.5|70669.6|70651.8|916
1592879100000|2020-06-23 02:25:00|70678.4|70658.4|70692.5|70672.5|70696.4|70680.5|70666.9|70649.9|905
1592879400000|2020-06-23 02:30:00|70692.3|70672.3|70672.3|70662.3|70698.3|70683|70666.6|70651.9|876
1592879700000|2020-06-23 02:35:00|70678.8|70658.8|70681.5|70661.5|70688|70672.5|70663.5|70648.4|808
1592880000000|2020-06-23 02:40:00|70681.4|70661.4|70692.9|70682.9|70706.7|70691.1|70676.3|70661.3|717
1592880300000|2020-06-23 02:45:00|70693.2|70683.2|70684.1|70664.1|70705.7|70689.2|70678.6|70663.1|690
1592880600000|2020-06-23 02:50:00|70684.2|70664.2|70702.7|70682.7|70704.8|70690|70676.9|70661.8|813
1592880900000|2020-06-23 02:55:00|70702.8|70682.8|70685.8|70665.8|70704.6|70689.9|70680.3|70665|700
1592881200000|2020-06-23 03:00:00|70686|70666|70701.5|70681.5|70713.2|70698|70677.7|70662.7|706
1592881500000|2020-06-23 03:05:00|70701.3|70681.3|70696.1|70676.1|70708.1|70691.7|70690.4|70675.1|639
1592881800000|2020-06-23 03:10:00|70696.5|70676.5|70689.7|70669.7|70708.1|70690.9|70682.9|70667.9|685
1592882100000|2020-06-23 03:15:00|70689.8|70669.8|70689.6|70679.6|70697.4|70682.1|70675.2|70660.4|619
1592882400000|2020-06-23 03:20:00|70689.7|70679.7|70690.2|70680.2|70705|70691|70686.1|70671.2|659
1592882700000|2020-06-23 03:25:00|70690.1|70680.1|70691|70681|70703.2|70688.5|70685.5|70672.3|505
1592883000000|2020-06-23 03:30:00|70691.2|70681.2|70690.2|70680.2|70700.2|70686.1|70683.8|70668.9|586
1592883300000|2020-06-23 03:35:00|70689.7|70679.7|70722.8|70702.8|70726.3|70706.3|70689.1|70674.1|621
1592883600000|2020-06-23 03:40:00|70722.6|70702.6|70718.9|70698.9|70728.9|70713.5|70713|70697.1|670
1592883900000|2020-06-23 03:45:00|70719|70699|70705|70695|70719.6|70704.6|70704.5|70689.3|573
1592884200000|2020-06-23 03:50:00|70704.9|70694.9|70706.8|70686.8|70712.6|70697.7|70697.1|70682.6|507
1592884500000|2020-06-23 03:55:00|70706.6|70686.6|70711.7|70701.7|70717.3|70703|70700.2|70685.1|482
1592884800000|2020-06-23 04:00:00|70711.6|70701.6|70722.9|70702.9|70728.6|70714.9|70711.6|70696.5|588
1592885100000|2020-06-23 04:05:00|70717.9|70707.9|70726|70716|70734.9|70719.8|70714|70699.8|602
1592885400000|2020-06-23 04:10:00|70731.3|70711.3|70722.1|70702.1|70731.4|70715.7|70711.5|70696.6|460
1592885700000|2020-06-23 04:15:00|70722|70702|70730.1|70710.1|70731.4|70716.3|70712.4|70697.5|475
1592886000000|2020-06-23 04:20:00|70729.5|70709.5|70717.8|70707.8|70730.9|70715.8|70715.9|70702.2|431
1592886300000|2020-06-23 04:25:00|70717.9|70707.9|70719.8|70699.8|70725|70710.5|70712.7|70697.6|477
1592886600000|2020-06-23 04:30:00|70719.7|70699.7|70717.1|70707.1|70724.4|70709.6|70712.6|70698|438
1592886900000|2020-06-23 04:35:00|70717.4|70707.4|70726.8|70706.8|70729|70713.7|70715.6|70702|423
1592887200000|2020-06-23 04:40:00|70726.9|70706.9|70724.2|70704.2|70730.2|70715.2|70717.1|70702.3|388
1592887500000|2020-06-23 04:45:00|70724.1|70704.1|70718.6|70698.6|70725.8|70711|70713.3|70698.3|432
1592887800000|2020-06-23 04:50:00|70718.8|70698.8|70721.3|70701.3|70722.1|70708.6|70710.8|70695|456
1592888100000|2020-06-23 04:55:00|70721.6|70701.6|70720.9|70700.9|70722|70706.6|70710.1|70694.9|403
1592888400000|2020-06-23 05:00:00|70721|70701|70715.5|70695.5|70721|70706.2|70708.1|70694|427
1592888700000|2020-06-23 05:05:00|70715.6|70695.6|70706.6|70686.6|70716.1|70701.9|70699.1|70684.8|467
1592889000000|2020-06-23 05:10:00|70706.9|70686.9|70705.7|70695.7|70713.2|70698.6|70700.8|70685.8|421
1592889300000|2020-06-23 05:15:00|70705.8|70695.8|70716.6|70696.6|70717.2|70702.3|70701.9|70687|483
1592889600000|2020-06-23 05:20:00|70716.3|70696.3|70721.6|70701.6|70723.2|70708.1|70707.5|70691.5|524
1592889900000|2020-06-23 05:25:00|70722|70702|70713.7|70693.7|70722|70705.3|70708.9|70693.5|422
1592890200000|2020-06-23 05:30:00|70713.8|70693.8|70709.1|70689.1|70714.3|70699.2|70703.1|70688.6|450
1592890500000|2020-06-23 05:35:00|70709.2|70689.2|70704.7|70694.7|70712.6|70697.4|70703.6|70686.3|450
1592890800000|2020-06-23 05:40:00|70704.8|70694.8|70734.5|70714.5|70740.3|70724.1|70702.3|70687.4|568
1592891100000|2020-06-23 05:45:00|70734.7|70714.7|70732.3|70712.3|70741.1|70725.4|70721.9|70707.4|736
1592891400000|2020-06-23 05:50:00|70732.5|70712.5|70738|70718|70743.3|70728.2|70731.4|70712.5|594
1592891700000|2020-06-23 05:55:00|70732.8|70722.8|70732|70722|70739.7|70725.1|70726.8|70711.6|621
1592892000000|2020-06-23 06:00:00|70731.6|70721.6|70731.2|70721.2|70741.1|70725|70715.7|70701.3|727
1592892300000|2020-06-23 06:05:00|70731.3|70721.3|70717.2|70707.2|70736.7|70721.6|70701.6|70684.8|735
1592892600000|2020-06-23 06:10:00|70716.8|70706.8|70717.7|70707.7|70725.2|70710.7|70707.7|70692.2|655
1592892900000|2020-06-23 06:15:00|70717.6|70707.6|70727|70717|70738.5|70723.6|70715.7|70700.8|656
1592893200000|2020-06-23 06:20:00|70726.9|70716.9|70724.4|70714.4|70733.8|70719.2|70720.6|70707.1|572
1592893500000|2020-06-23 06:25:00|70724.9|70714.9|70729|70719|70735.9|70721.4|70723.5|70708.3|551
1592893800000|2020-06-23 06:30:00|70729.3|70719.3|70721.3|70711.3|70737.2|70722.1|70717.4|70705.4|676
1592894100000|2020-06-23 06:35:00|70721.4|70711.4|70711.5|70701.5|70723.8|70711.5|70707|70693|656
1592894400000|2020-06-23 06:40:00|70711.4|70701.4|70712.7|70702.7|70722.2|70708|70703.2|70688.5|562
1592894700000|2020-06-23 06:45:00|70712.6|70702.6|70702.5|70692.5|70720.9|70706.9|70702.4|70687|621
1592895000000|2020-06-23 06:50:00|70702.4|70692.4|70697.4|70687.4|70711.3|70696.2|70692.8|70678.1|606
1592895300000|2020-06-23 06:55:00|70697.2|70687.2|70689.4|70679.4|70702.1|70687.3|70685|70670.2|639
1592895600000|2020-06-23 07:00:00|70689.2|70679.2|70682.4|70662.4|70702.3|70688.5|70675|70660.5|747
1592895900000|2020-06-23 07:05:00|70682.3|70662.3|70676.9|70666.9|70691.5|70677.7|70673.1|70659.2|753
1592896200000|2020-06-23 07:10:00|70676.4|70666.4|70673.4|70663.4|70687.8|70672.9|70671.6|70656.6|685
1592896500000|2020-06-23 07:15:00|70673.6|70663.6|70646.4|70626.4|70674.7|70663.6|70638.7|70618.7|892
1592896800000|2020-06-23 07:20:00|70647.8|70627.8|70637.2|70627.2|70651.8|70634.3|70637|70617.5|773
1592897100000|2020-06-23 07:25:00|70637.5|70627.5|70645.5|70625.5|70650.8|70635.6|70636.9|70620.1|555
1592897400000|2020-06-23 07:30:00|70645.9|70625.9|70644.3|70634.3|70655.1|70635.4|70630.5|70615.5|707
1592897700000|2020-06-23 07:35:00|70644.4|70634.4|70661.9|70651.9|70669.9|70654.8|70642.7|70629|726
1592898000000|2020-06-23 07:40:00|70661.7|70651.7|70643.1|70633.1|70666.5|70651.7|70639.3|70628.9|658
1592898300000|2020-06-23 07:45:00|70643.2|70633.2|70628.7|70618.7|70651.9|70636.9|70626.8|70615.1|691
1592898600000|2020-06-23 07:50:00|70629.1|70619.1|70603.6|70593.6|70636.1|70622|70601|70584.1|776
1592898900000|2020-06-23 07:55:00|70603.4|70593.4|70612.3|70592.3|70625.2|70606.1|70603.1|70586.3|759
1592899200000|2020-06-23 08:00:00|70611.8|70591.8|70609.6|70599.6|70623.9|70605.7|70608.5|70589.3|679
1592899500000|2020-06-23 08:05:00|70609.9|70599.9|70613.4|70603.4|70624.2|70609.3|70607.8|70594|656
1592899800000|2020-06-23 08:10:00|70619|70599|70626.2|70616.2|70635.6|70621.2|70606.5|70591.6|680
1592900100000|2020-06-23 08:15:00|70626.3|70616.3|70626.3|70616.3|70643.4|70627.5|70621|70606.8|653
1592900400000|2020-06-23 08:20:00|70631.1|70611.1|70611.2|70601.2|70636.9|70622.6|70610.2|70593.8|658
1592900700000|2020-06-23 08:25:00|70611.1|70601.1|70604.1|70594.1|70615.7|70601.3|70603.3|70588|642
1592901000000|2020-06-23 08:30:00|70604.2|70594.2|70614.9|70594.9|70619.4|70604.4|70598.2|70579.6|763
1592901300000|2020-06-23 08:35:00|70614.7|70594.7|70603.3|70593.3|70615.8|70600.5|70600.9|70586|660
1592901600000|2020-06-23 08:40:00|70603.1|70593.1|70606.5|70596.5|70615.5|70601.3|70597|70581.7|579
1592901900000|2020-06-23 08:45:00|70606.6|70596.6|70624.2|70614.2|70629.1|70614.9|70606.6|70591.4|553
1592902200000|2020-06-23 08:50:00|70624.1|70614.1|70615.3|70595.3|70633|70618.5|70604|70588.7|578
1592902500000|2020-06-23 08:55:00|70615.2|70595.2|70615.4|70605.4|70621.8|70607.7|70606.6|70592|593
1592902800000|2020-06-23 09:00:00|70615|70605|70615.8|70595.8|70625.9|70611|70609.8|70594|582
1592903100000|2020-06-23 09:05:00|70615.9|70595.9|70613.2|70603.2|70622.6|70607.7|70604.3|70590.4|532
1592903400000|2020-06-23 09:10:00|70613.1|70603.1|70630.5|70620.5|70638.6|70624.7|70611.2|70596.3|563
1592903700000|2020-06-23 09:15:00|70630.6|70620.6|70624.6|70614.6|70642.2|70627.4|70622.2|70605.9|518
1592904000000|2020-06-23 09:20:00|70624.5|70614.5|70630.9|70620.9|70643.3|70628.7|70623.4|70611.2|559
1592904300000|2020-06-23 09:25:00|70630.6|70620.6|70635.5|70625.5|70643.2|70628.4|70630.2|70615.3|445
1592904600000|2020-06-23 09:30:00|70635.4|70625.4|70640.6|70620.6|70640.9|70626.3|70627.7|70612.2|471
1592904900000|2020-06-23 09:35:00|70640.5|70620.5|70631.6|70621.6|70640.7|70626|70626.3|70611.6|574
1592905200000|2020-06-23 09:40:00|70631.9|70621.9|70638.1|70628.1|70646.1|70631.4|70630.4|70615.7|604
1592905500000|2020-06-23 09:45:00|70638|70628|70635.9|70625.9|70647.9|70633.5|70635.7|70621.1|615
1592905800000|2020-06-23 09:50:00|70636.1|70626.1|70635.3|70625.3|70643.6|70629.3|70632|70617.9|486
1592906100000|2020-06-23 09:55:00|70635.2|70625.2|70638.3|70618.3|70641.6|70627.5|70629.7|70614.3|451
1592906400000|2020-06-23 10:00:00|70638.6|70618.6|70640.6|70620.6|70643.6|70628.6|70630|70616.8|475
1592906700000|2020-06-23 10:05:00|70640.7|70620.7|70632.3|70622.3|70642.6|70628.1|70630.2|70615.8|428
1592907000000|2020-06-23 10:10:00|70632.5|70622.5|70624.2|70614.2|70637.7|70622.5|70623.4|70609.1|388
1592907300000|2020-06-23 10:15:00|70624|70614|70616.9|70596.9|70628.9|70614.5|70615.5|70596.5|530
1592907600000|2020-06-23 10:20:00|70616.8|70596.8|70616.5|70596.5|70621.6|70606.3|70609.5|70594.1|488
1592907900000|2020-06-23 10:25:00|70616.6|70596.6|70621.2|70601.2|70626.7|70611.2|70611.9|70594.7|456
1592908200000|2020-06-23 10:30:00|70621.1|70601.1|70613.6|70593.6|70621.3|70605.8|70604.2|70587.4|550
1592908500000|2020-06-23 10:35:00|70613.5|70593.5|70620.7|70600.7|70623.5|70607.9|70610.2|70592.7|521
1592908800000|2020-06-23 10:40:00|70620.6|70600.6|70616.4|70596.4|70627.7|70612.2|70610.5|70592.6|530
1592909100000|2020-06-23 10:45:00|70616|70596|70606.6|70596.6|70619.4|70603.4|70604.5|70588.9|497
1592909400000|2020-06-23 10:50:00|70606.8|70596.8|70601.6|70591.6|70613.2|70599.2|70593.5|70578.4|587
1592909700000|2020-06-23 10:55:00|70601.7|70591.7|70603.8|70583.8|70609.7|70596.5|70592|70576.2|467
1592910000000|2020-06-23 11:00:00|70604.1|70584.1|70611.6|70591.6|70614.7|70599|70600.4|70584|627
1592910300000|2020-06-23 11:05:00|70606.6|70596.6|70618.3|70598.3|70618.7|70604|70605.2|70589.4|463
1592910600000|2020-06-23 11:10:00|70618.7|70598.7|70616|70596|70620|70604.8|70607|70592.4|456
1592910900000|2020-06-23 11:15:00|70616.2|70596.2|70604.3|70594.3|70616.4|70600.9|70598.9|70583.9|532
1592911200000|2020-06-23 11:20:00|70609.5|70589.5|70607.9|70587.9|70611.6|70596.3|70601.1|70585.8|503
1592911500000|2020-06-23 11:25:00|70607.8|70587.8|70602|70582|70607.8|70588.9|70595|70579.9|546
1592911800000|2020-06-23 11:30:00|70602.1|70582.1|70596.1|70576.1|70604.7|70589.2|70591.9|70575|443
1592912100000|2020-06-23 11:35:00|70596.3|70576.3|70594.6|70574.6|70600.5|70585.2|70586.5|70570.8|575
1592912400000|2020-06-23 11:40:00|70593.5|70573.5|70574.6|70564.6|70596|70581.3|70573.8|70558.6|537
1592912700000|2020-06-23 11:45:00|70579.8|70559.8|70583.7|70563.7|70588.1|70572.9|70572.6|70557|683
1592913000000|2020-06-23 11:50:00|70583.8|70563.8|70578.9|70558.9|70586|70566|70570.4|70553.3|548
1592913300000|2020-06-23 11:55:00|70578.7|70558.7|70578.7|70558.7|70583.7|70567.4|70568.2|70553.1|650
1592913600000|2020-06-23 12:00:00|70578.4|70558.4|70572.9|70562.9|70581.2|70565.1|70567.9|70553.9|618
1592913900000|2020-06-23 12:05:00|70572.7|70562.7|70564.7|70554.7|70581.5|70566.1|70564|70549.1|603
1592914200000|2020-06-23 12:10:00|70564.6|70554.6|70570.6|70550.6|70575.2|70559.9|70560.4|70545.4|667
1592914500000|2020-06-23 12:15:00|70570.8|70550.8|70552|70542|70570.9|70555.8|70551.9|70536.9|596
1592914800000|2020-06-23 12:20:00|70552.5|70542.5|70562.7|70552.7|70573.4|70556.9|70552.5|70538.1|627
1592915100000|2020-06-23 12:25:00|70567.9|70547.9|70561.4|70551.4|70571.7|70556.8|70556.4|70541.4|597
1592915400000|2020-06-23 12:30:00|70561.3|70551.3|70563.6|70553.6|70574.5|70558.7|70560.9|70545|604
1592915700000|2020-06-23 12:35:00|70568.3|70548.3|70553.5|70533.5|70568.7|70553.6|70543.5|70526.8|672
1592916000000|2020-06-23 12:40:00|70553.3|70533.3|70540|70530|70559.2|70543.9|70537.9|70522.8|555
1592916300000|2020-06-23 12:45:00|70539.9|70529.9|70533.4|70513.4|70550.5|70535.7|70529.9|70513.4|668
1592916600000|2020-06-23 12:50:00|70533.2|70513.2|70528|70518|70540.7|70525.9|70525.9|70511|647
1592916900000|2020-06-23 12:55:00|70528.2|70518.2|70539.9|70519.9|70547.4|70531.6|70525.7|70510.9|638
1592917200000|2020-06-23 13:00:00|70535.6|70525.6|70543.9|70523.9|70549.1|70533|70532.1|70513.2|621
1592917500000|2020-06-23 13:05:00|70543.1|70523.1|70540.6|70520.6|70545.6|70530.4|70529|70511.9|786
1592917800000|2020-06-23 13:10:00|70540.4|70520.4|70538.2|70528.2|70545.5|70530|70529.3|70514.2|655
1592918100000|2020-06-23 13:15:00|70538.5|70528.5|70547|70527|70549.1|70533.7|70534|70518.9|592
1592918400000|2020-06-23 13:20:00|70546.8|70526.8|70543.5|70533.5|70554|70537.8|70538.5|70523.9|676
1592918700000|2020-06-23 13:25:00|70543.1|70533.1|70548.7|70538.7|70557.5|70542.5|70538|70524|600
1592919000000|2020-06-23 13:30:00|70548.4|70538.4|70550.3|70540.3|70559.8|70544.3|70547.2|70532.5|691
1592919300000|2020-06-23 13:35:00|70550.4|70540.4|70537.1|70527.1|70556.4|70540.7|70536.7|70521.9|669
1592919600000|2020-06-23 13:40:00|70537.2|70527.2|70541.8|70521.8|70545.1|70529.7|70536.1|70516.9|633
1592919900000|2020-06-23 13:45:00|70541.6|70521.6|70546.4|70526.4|70547.5|70532.8|70532.8|70517.6|651
1592920200000|2020-06-23 13:50:00|70546.1|70526.1|70547.8|70537.8|70559|70543.9|70539.1|70524.4|741
1592920500000|2020-06-23 13:55:00|70547.9|70537.9|70549.9|70529.9|70553.2|70537.9|70540.7|70525.2|683
1592920800000|2020-06-23 14:00:00|70550.3|70530.3|70556.1|70536.1|70559.1|70542.4|70541.4|70526.8|790
1592921100000|2020-06-23 14:05:00|70556|70536|70544|70524|70562.8|70547.7|70543.2|70523.9|701
1592921400000|2020-06-23 14:10:00|70544.1|70524.1|70528.3|70508.3|70545.5|70528.4|70519.8|70503.9|687
1592921700000|2020-06-23 14:15:00|70528.2|70508.2|70526.3|70506.3|70531.1|70516.2|70516.3|70501.3|679
1592922000000|2020-06-23 14:20:00|70521.6|70511.6|70527.8|70507.8|70535|70520|70519.9|70504.6|716
1592922300000|2020-06-23 14:25:00|70527.9|70507.9|70533.3|70513.3|70534.3|70518.9|70517.7|70502.7|624
1592922600000|2020-06-23 14:30:00|70533.4|70513.4|70528.6|70508.6|70538|70521.8|70526.7|70507.9|657
1592922900000|2020-06-23 14:35:00|70528.4|70508.4|70531.3|70511.3|70535|70519.9|70526.3|70507|580
1592923200000|2020-06-23 14:40:00|70531|70511|70541.9|70521.9|70543.8|70528.4|70522|70506.7|682
1592923500000|2020-06-23 14:45:00|70541.8|70521.8|70539.1|70519.1|70544.1|70527.2|70528.5|70512.8|730
1592923800000|2020-06-23 14:50:00|70539.2|70519.2|70534.3|70514.3|70544.7|70528.7|70530.6|70510.6|617
1592924100000|2020-06-23 14:55:00|70534.4|70514.4|70544.6|70524.6|70546.8|70531.4|70530.1|70514.3|675
1592924400000|2020-06-23 15:00:00|70544.3|70524.3|70533.2|70513.2|70549.2|70531.4|70528.4|70513|763
1592924700000|2020-06-23 15:05:00|70533|70513|70533.1|70513.1|70542.5|70526.6|70528.5|70512|644
1592925000000|2020-06-23 15:10:00|70527.6|70517.6|70534.4|70514.4|70537.7|70522.1|70527.2|70511|569
1592925300000|2020-06-23 15:15:00|70534.2|70514.2|70531.8|70511.8|70537.1|70521.3|70524.3|70508.9|560
1592925600000|2020-06-23 15:20:00|70526.6|70516.6|70532|70512|70540.7|70524.7|70525.8|70510.5|558
1592925900000|2020-06-23 15:25:00|70531.7|70511.7|70535.3|70525.3|70549.7|70533.5|70528|70511.4|653
1592926200000|2020-06-23 15:30:00|70535.6|70525.6|70550.4|70530.4|70552.2|70537.1|70534.6|70518.5|643
1592926500000|2020-06-23 15:35:00|70550.3|70530.3|70558.1|70538.1|70561.8|70546.2|70544.7|70527.9|703
1592926800000|2020-06-23 15:40:00|70558.2|70538.2|70542.3|70532.3|70558.3|70540.7|70542.3|70528|562
1592927100000|2020-06-23 15:45:00|70546.8|70526.8|70547.1|70527.1|70551.1|70536.5|70539|70521.5|657
1592927400000|2020-06-23 15:50:00|70546.9|70526.9|70566.2|70546.2|70576.3|70560.3|70543.9|70526.5|752
1592927700000|2020-06-23 15:55:00|70566.5|70546.5|70562.2|70542.2|70572.6|70555.8|70558|70542.1|650
1592928000000|2020-06-23 16:00:00|70562.3|70542.3|70570.4|70550.4|70571|70555.3|70555|70539.6|485
1592928300000|2020-06-23 16:05:00|70565.9|70555.9|70572.1|70552.1|70572.1|70555.9|70564|70547.6|390
1592928600000|2020-06-23 16:10:00|70572|70552|70567.4|70547.4|70575|70559.7|70562.4|70546.9|456
1592928900000|2020-06-23 16:15:00|70567.3|70547.3|70577.8|70557.8|70578.7|70561.5|70559.6|70544|502
1592929200000|2020-06-23 16:20:00|70577.7|70557.7|70575.5|70555.5|70579.5|70562.9|70570.6|70553.6|401
1592929500000|2020-06-23 16:25:00|70575.4|70555.4|70575.3|70555.3|70578.1|70562|70570.2|70555.2|389
1592929800000|2020-06-23 16:30:00|70575.7|70555.7|70577.8|70557.8|70582.9|70567.5|70571.4|70554.4|472
1592930100000|2020-06-23 16:35:00|70574.3|70554.3|70574|70554|70576.2|70561|70565.3|70550|571
1592930400000|2020-06-23 16:40:00|70574.1|70554.1|70580.5|70560.5|70580.5|70564.9|70568.1|70551.9|523
1592930700000|2020-06-23 16:45:00|70579.9|70559.9|70576|70556|70584.1|70567.2|70571.8|70555.1|535
1592931000000|2020-06-23 16:50:00|70575.9|70555.9|70581.3|70571.3|70588.2|70571.5|70568.6|70552|426
1592931300000|2020-06-23 16:55:00|70581.5|70571.5|70586.9|70566.9|70588.9|70573.4|70579.9|70565|443
1592931600000|2020-06-23 17:00:00|70586.8|70566.8|70590.5|70570.5|70594.5|70579.2|70581.2|70566.3|395
1592931900000|2020-06-23 17:05:00|70590.4|70570.4|70587.6|70567.6|70591.8|70576.5|70582.2|70567.1|367
1592932200000|2020-06-23 17:10:00|70587.7|70567.7|70591.7|70571.7|70593.8|70578.7|70585.9|70567.6|331
1592932500000|2020-06-23 17:15:00|70591.6|70571.6|70589.6|70569.6|70593|70578.2|70584.5|70569.3|291
1592932800000|2020-06-23 17:20:00|70589.7|70569.7|70586.5|70566.5|70589.7|70574.3|70581.5|70565.6|343
1592933100000|2020-06-23 17:25:00|70586.8|70566.8|70585.1|70565.1|70586.8|70569.2|70576.5|70561.6|383
1592933400000|2020-06-23 17:30:00|70584.7|70564.7|70585|70565|70587|70571.2|70577.4|70562.4|438
1592933700000|2020-06-23 17:35:00|70585.1|70565.1|70583.4|70563.4|70585.1|70568.7|70574.9|70561|365
1592934000000|2020-06-23 17:40:00|70583.6|70563.6|70584.9|70564.9|70588|70573.5|70577.9|70561.9|401
1592934300000|2020-06-23 17:45:00|70585|70565|70578.2|70558.2|70585.4|70569.6|70572.5|70557.3|388
1592934600000|2020-06-23 17:50:00|70577.9|70557.9|70581.4|70561.4|70586.1|70571.1|70573.3|70557.5|475
1592934900000|2020-06-23 17:55:00|70581.5|70561.5|70581.4|70561.4|70583.6|70568.4|70572.8|70557.9|378
1592935200000|2020-06-23 18:00:00|70581.6|70561.6|70587.8|70567.8|70592.5|70576.4|70577.7|70560.9|468
1592935500000|2020-06-23 18:05:00|70587.9|70567.9|70588.6|70568.6|70594|70577.1|70582.8|70566.8|410
1592935800000|2020-06-23 18:10:00|70588.4|70568.4|70587.3|70567.3|70589.1|70573.8|70582.3|70566.5|328
1592936100000|2020-06-23 18:15:00|70587.2|70567.2|70591.6|70571.6|70593.6|70576.6|70581.2|70566.1|366
1592936400000|2020-06-23 18:20:00|70591.5|70571.5|70592.3|70572.3|70593.3|70577.4|70584.7|70570|321
1592936700000|2020-06-23 18:25:00|70592.2|70572.2|70586.6|70576.6|70592.2|70577.2|70585.3|70569.8|318
1592937000000|2020-06-23 18:30:00|70586.4|70576.4|70585.5|70565.5|70591.6|70576.6|70581|70565.5|353
1592937300000|2020-06-23 18:35:00|70585.7|70565.7|70586.6|70566.6|70586.8|70571.7|70578.2|70563.1|522
1592937600000|2020-06-23 18:40:00|70586.4|70566.4|70583.6|70573.6|70589.3|70574.4|70581.4|70566.2|245
1592937900000|2020-06-23 18:45:00|70583.5|70573.5|70597|70577|70597.2|70581.3|70583.5|70567.3|335
1592938200000|2020-06-23 18:50:00|70596.9|70576.9|70591.8|70581.8|70602.1|70586.7|70591.2|70576.2|519
1592938500000|2020-06-23 18:55:00|70592|70582|70596|70576|70597.8|70582.3|70590.2|70575.2|575
1592938800000|2020-06-23 19:00:00|70596.2|70576.2|70604.3|70584.3|70607.8|70587.8|70596.1|70576.1|642
1592939100000|2020-06-23 19:05:00|70603.9|70583.9|70604.4|70584.4|70606.9|70591.8|70600.9|70583|572
1592939400000|2020-06-23 19:10:00|70604.2|70584.2|70590.6|70570.6|70604.2|70584.2|70585.3|70568.6|541
1592939700000|2020-06-23 19:15:00|70590.5|70570.5|70585|70565|70591|70575.2|70580.3|70563.7|534
1592940000000|2020-06-23 19:20:00|70585.1|70565.1|70588|70568|70589.1|70570.3|70576.5|70561.4|462
1592940300000|2020-06-23 19:25:00|70587.7|70567.7|70588.8|70568.8|70590.7|70575.1|70582.5|70566.8|500
1592940600000|2020-06-23 19:30:00|70588.7|70568.7|70597.1|70577.1|70600.5|70584.7|70583.3|70568|448
1592940900000|2020-06-23 19:35:00|70597|70577|70595.4|70575.4|70597.5|70580.6|70589.8|70574.7|484
1592941200000|2020-06-23 19:40:00|70595.6|70575.6|70599.4|70579.4|70600.4|70585.2|70590.6|70575.5|411
1592941500000|2020-06-23 19:45:00|70599|70579|70600.1|70580.1|70600.4|70584.9|70594.6|70578.7|387
1592941800000|2020-06-23 19:50:00|70600|70580|70611.1|70591.1|70622.3|70602.3|70596|70580|713
1592942100000|2020-06-23 19:55:00|70611|70591|70618.1|70598.1|70621.6|70603.5|70603.4|70587.7|628
1592942400000|2020-06-23 20:00:00|70617.8|70597.8|70622.9|70602.9|70625.1|70605.1|70617.8|70597.8|353
1592942700000|2020-06-23 20:05:00|70622.7|70602.7|70603.1|70583.1|70622.7|70602.7|70600.4|70580.4|423
1592943000000|2020-06-23 20:10:00|70603.2|70583.2|70603.8|70583.8|70603.9|70583.9|70601.9|70581.9|393
1592943300000|2020-06-23 20:15:00|70603.6|70583.6|70603|70583|70604.4|70584.4|70602.1|70582.1|311
1592943600000|2020-06-23 20:20:00|70602.9|70582.9|70604|70584|70604.7|70584.7|70602.6|70582.6|314
1592943900000|2020-06-23 20:25:00|70603.9|70583.9|70605|70585|70605|70585|70602.8|70582.8|200
1592944200000|2020-06-23 20:30:00|70605.1|70585.1|70604.2|70584.2|70605.1|70585.1|70602.9|70582.9|318
1592944500000|2020-06-23 20:35:00|70604.1|70584.1|70604.4|70584.4|70605.1|70585.1|70603.2|70583.2|314
1592944800000|2020-06-23 20:40:00|70604.5|70584.5|70605.1|70585.1|70605.4|70585.4|70603.2|70583.2|331
1592945100000|2020-06-23 20:45:00|70604.6|70584.6|70609.7|70589.7|70612|70592|70604.6|70584.6|220
1592945400000|2020-06-23 20:50:00|70609.4|70589.4|70615.7|70595.7|70619.6|70599.6|70608.1|70588.1|194
1592945700000|2020-06-23 20:55:00|70616.5|70596.5|70628.5|70589.1|70635.4|70607.2|70613.1|70585.4|339
1592946000000|2020-06-23 21:00:00|70632.2|70585.1|70619.3|70599.3|70643|70599.3|70615.3|70556.6|57
1592946300000|2020-06-23 21:05:00|70628.6|70580.3|70628.3|70590.9|70638.9|70599.6|70615.8|70575.7|116
1592946600000|2020-06-23 21:10:00|70629|70591.2|70619.1|70599.1|70632.5|70599.1|70613.4|70584.3|94
1592946900000|2020-06-23 21:15:00|70619.7|70599.7|70632.4|70586.4|70635.7|70599.7|70615.9|70579.1|101
1592947200000|2020-06-23 21:20:00|70628.5|70588|70623.6|70587.9|70636.1|70596.5|70615.9|70578.1|94
1592947500000|2020-06-23 21:25:00|70621.9|70591.3|70634.5|70584.6|70635.5|70596.5|70615.9|70581|107
1592947800000|2020-06-23 21:30:00|70629|70585.3|70629.3|70591.9|70640|70595.6|70615.4|70583.5|141
1592948100000|2020-06-23 21:35:00|70615.4|70595.4|70632.6|70583.1|70641.3|70595.9|70615.4|70583.1|117
1592948400000|2020-06-23 21:40:00|70636.2|70590.2|70627.1|70586.4|70636.2|70596.3|70616.3|70574.4|159
1592948700000|2020-06-23 21:45:00|70629.6|70586.8|70621.9|70588.1|70636.4|70595.5|70614.6|70582.9|125
1592949000000|2020-06-23 21:50:00|70631.7|70585.7|70620.7|70589.7|70634.1|70595.5|70614.5|70582.2|120
1592949300000|2020-06-23 21:55:00|70622.5|70587.3|70617.7|70597.7|70629.9|70603.4|70612.9|70582|166
1592949600000|2020-06-23 22:00:00|70624.1|70593.8|70619.7|70599.7|70629.1|70602.6|70616.7|70590.3|186
1592949900000|2020-06-23 22:05:00|70619.5|70599.5|70623.2|70603.2|70625.7|70603.2|70612.9|70592.9|208
1592950200000|2020-06-23 22:10:00|70621.2|70601.2|70620.9|70600.9|70627|70602.7|70619.8|70593.5|161
1592950500000|2020-06-23 22:15:00|70619.9|70599.9|70622.2|70602.2|70626.8|70602.9|70619.7|70593.2|123
1592950800000|2020-06-23 22:20:00|70621.4|70601.4|70615.6|70595.6|70623.1|70603.1|70615.3|70595.3|169
1592951100000|2020-06-23 22:25:00|70616.1|70596.1|70616.5|70596.5|70617.8|70597.8|70613.9|70593.9|193
1592951400000|2020-06-23 22:30:00|70616.1|70596.1|70616.4|70596.4|70617.4|70597.4|70614|70594|262
1592951700000|2020-06-23 22:35:00|70616.6|70596.6|70617.6|70597.6|70618|70598|70614.3|70594.3|232
1592952000000|2020-06-23 22:40:00|70618|70598|70617.4|70597.4|70618.8|70598.8|70614|70594|211
1592952300000|2020-06-23 22:45:00|70617|70597|70615.6|70595.6|70619.9|70599.9|70612.8|70592.8|186
1592952600000|2020-06-23 22:50:00|70616.2|70596.2|70615.4|70595.4|70618.3|70598.3|70613.5|70593.5|236
1592952900000|2020-06-23 22:55:00|70615.2|70595.2|70615.8|70595.8|70618.2|70598.2|70613|70593|241
1592953200000|2020-06-23 23:00:00|70614.9|70594.9|70616.4|70596.4|70618.9|70598.9|70612.7|70592.7|366
1592953500000|2020-06-23 23:05:00|70617.1|70597.1|70615.9|70595.9|70617.7|70597.7|70613.1|70593.1|287
1592953800000|2020-06-23 23:10:00|70615.7|70595.7|70615|70595|70617.4|70597.4|70612.1|70592.1|320
1592954100000|2020-06-23 23:15:00|70614.3|70594.3|70615.5|70595.5|70616.4|70596.4|70613.1|70593.1|256
1592954400000|2020-06-23 23:20:00|70615.8|70595.8|70613.1|70593.1|70616.7|70596.7|70611.6|70591.6|260
1592954700000|2020-06-23 23:25:00|70611.7|70591.7|70612.6|70592.6|70614.7|70594.7|70610.5|70590.5|343
1592955000000|2020-06-23 23:30:00|70613.5|70593.5|70613.3|70593.3|70615.1|70595.1|70599.2|70579.2|367
1592955300000|2020-06-23 23:35:00|70612.9|70592.9|70617.9|70597.9|70619.2|70599.2|70611.6|70591.6|227
1592955600000|2020-06-23 23:40:00|70618|70598|70613.6|70593.6|70619.4|70599.4|70610.5|70590.5|256
1592955900000|2020-06-23 23:45:00|70613|70593|70613.1|70593.1|70614|70594|70610.8|70590.8|232
1592956200000|2020-06-23 23:50:00|70612.8|70592.8|70612.8|70592.8|70613.8|70593.8|70609.9|70589.9|272
1592956500000|2020-06-23 23:55:00|70613.3|70593.3|70613.6|70593.6|70623.5|70603.5|70612.7|70592.7|330
1592956800000|2020-06-24 00:00:00|70614.4|70594.4|70587|70567|70617.1|70597.1|70585.5|70565.5|589
1592957100000|2020-06-24 00:05:00|70587.1|70567.1|70581.5|70561.5|70593.4|70573.4|70574.5|70554.5|592
1592957400000|2020-06-24 00:10:00|70581.6|70561.6|70580.8|70560.8|70589.1|70569.1|70579.9|70559.9|361
1592957700000|2020-06-24 00:15:00|70580.9|70560.9|70581.7|70561.7|70590.1|70570.1|70580.7|70560.7|353
1592958000000|2020-06-24 00:20:00|70581.6|70561.6|70578.6|70558.6|70586.5|70566.5|70573.3|70557.3|425
1592958300000|2020-06-24 00:25:00|70578.5|70558.5|70585.9|70565.9|70587.4|70567.4|70578.4|70558.4|461
1592958600000|2020-06-24 00:30:00|70586|70566|70589|70569|70600.9|70580.9|70585.2|70565.2|472
1592958900000|2020-06-24 00:35:00|70588.8|70568.8|70581.8|70561.8|70589.6|70569.6|70580.8|70560.8|388
1592959200000|2020-06-24 00:40:00|70581.7|70561.7|70592.3|70572.3|70594.4|70574.4|70580.7|70560.7|445
1592959500000|2020-06-24 00:45:00|70592.2|70572.2|70596.2|70576.2|70598.1|70578.1|70588.7|70568.7|397
1592959800000|2020-06-24 00:50:00|70595.8|70575.8|70575.1|70555.1|70595.8|70578.5|70552.8|70532.8|712
1592960100000|2020-06-24 00:55:00|70575|70555|70571.7|70551.7|70575|70555|70560.9|70540.9|591
1592960400000|2020-06-24 01:00:00|70571.3|70551.3|70575.6|70555.6|70582|70562|70563.7|70543.7|635
1592960700000|2020-06-24 01:05:00|70575.5|70555.5|70576.7|70556.7|70581|70561|70561.1|70541.1|590
1592961000000|2020-06-24 01:10:00|70576.6|70556.6|70552.2|70532.2|70577.4|70557.4|70541.5|70521.5|619
1592961300000|2020-06-24 01:15:00|70552.8|70532.8|70540.3|70520.3|70556.3|70536.3|70535.5|70515.5|660
1592961600000|2020-06-24 01:20:00|70540.2|70520.2|70514.4|70494.4|70540.2|70524.1|70507.5|70489|686
1592961900000|2020-06-24 01:25:00|70514.3|70494.3|70526.6|70516.6|70532.5|70517.6|70511.1|70493.5|608
1592962200000|2020-06-24 01:30:00|70527|70517|70523|70503|70545.4|70530.5|70507.6|70491.5|819
1592962500000|2020-06-24 01:35:00|70523.1|70503.1|70488.7|70478.7|70523.3|70508|70482.5|70467.6|814
1592962800000|2020-06-24 01:40:00|70488.1|70478.1|70493.2|70473.2|70498.2|70484.3|70459.9|70445|790
1592963100000|2020-06-24 01:45:00|70488.6|70478.6|70506.1|70496.1|70516.5|70502.2|70488.6|70474.1|872
1592963400000|2020-06-24 01:50:00|70506.2|70496.2|70524.5|70504.5|70534.7|70519.3|70504.6|70489.7|783
1592963700000|2020-06-24 01:55:00|70524.6|70504.6|70552.7|70532.7|70555.1|70538.4|70516.4|70502|753
1592964000000|2020-06-24 02:00:00|70552.5|70532.5|70567.4|70547.4|70579.3|70561.8|70542.1|70523.6|926
1592964300000|2020-06-24 02:05:00|70567.5|70547.5|70556.3|70546.3|70567.8|70552.3|70542.8|70526.9|829
1592964600000|2020-06-24 02:10:00|70555.7|70545.7|70552.9|70542.9|70560.8|70546.2|70542.1|70528.4|694
1592964900000|2020-06-24 02:15:00|70553|70543|70574.5|70554.5|70582.8|70568|70549.9|70533.6|730
1592965200000|2020-06-24 02:20:00|70574.7|70554.7|70562|70552|70581|70566.3|70559.3|70545.8|675
1592965500000|2020-06-24 02:25:00|70562.1|70552.1|70561.5|70541.5|70571.3|70557.3|70551.2|70539.1|588
1592965800000|2020-06-24 02:30:00|70556.3|70546.3|70546.9|70536.9|70567.2|70552.2|70541.7|70527.2|726
1592966100000|2020-06-24 02:35:00|70547.3|70537.3|70564.6|70554.6|70569.9|70556.8|70545.8|70532.3|602
1592966400000|2020-06-24 02:40:00|70569.8|70549.8|70584.6|70574.6|70594.8|70580|70563.4|70548.5|715
1592966700000|2020-06-24 02:45:00|70585.4|70575.4|70584.1|70564.1|70601.9|70587.5|70577.8|70563|665
1592967000000|2020-06-24 02:50:00|70584|70564|70609|70589|70618.6|70598.6|70580|70563.5|724
1592967300000|2020-06-24 02:55:00|70609.1|70589.1|70635.4|70615.4|70636.1|70620.8|70601.3|70587.7|687
1592967600000|2020-06-24 03:00:00|70635.6|70615.6|70616.1|70606.1|70640.8|70621.8|70610.5|70595.1|724
1592967900000|2020-06-24 03:05:00|70616.2|70606.2|70597.1|70587.1|70620.8|70606.3|70577.2|70562.5|746
1592968200000|2020-06-24 03:10:00|70597.2|70587.2|70592.1|70572.1|70606|70591|70584.4|70569.3|604
1592968500000|2020-06-24 03:15:00|70587.1|70577.1|70594.5|70584.5|70600.9|70586.4|70577.8|70563.8|553
1592968800000|2020-06-24 03:20:00|70594.6|70584.6|70601.5|70591.5|70611.5|70597.4|70586.2|70574.4|537
1592969100000|2020-06-24 03:25:00|70601.6|70591.6|70604|70594|70608.1|70594.1|70597.4|70582.4|517
1592969400000|2020-06-24 03:30:00|70603.8|70593.8|70619.2|70609.2|70633.4|70618.4|70601.8|70586.7|646
1592969700000|2020-06-24 03:35:00|70619.1|70609.1|70621.9|70601.9|70626.4|70611.9|70615.3|70601.3|529
1592970000000|2020-06-24 03:40:00|70622|70602|70622.4|70612.4|70634.2|70619|70614.1|70600.2|560
1592970300000|2020-06-24 03:45:00|70622.3|70612.3|70626.3|70606.3|70630.4|70616.5|70616.9|70603.1|550
1592970600000|2020-06-24 03:50:00|70626.2|70606.2|70636.5|70616.5|70646.5|70631.8|70618.2|70603.6|514
1592970900000|2020-06-24 03:55:00|70636.4|70616.4|70646.7|70626.7|70650|70632.8|70625.1|70608.5|520
1592971200000|2020-06-24 04:00:00|70642|70632|70655.7|70635.7|70666|70650.8|70639.9|70624.6|630
1592971500000|2020-06-24 04:05:00|70655.6|70635.6|70645.9|70625.9|70656.8|70640.2|70640.9|70625.8|486
1592971800000|2020-06-24 04:10:00|70645.7|70625.7|70640.8|70630.8|70647.1|70633.3|70632.6|70618.1|369
1592972100000|2020-06-24 04:15:00|70640.2|70630.2|70649.4|70629.4|70649.7|70634.8|70635.5|70621.6|370
1592972400000|2020-06-24 04:20:00|70649.3|70629.3|70645.8|70635.8|70653.2|70642.7|70640.7|70625.6|445
1592972700000|2020-06-24 04:25:00|70646|70636|70639.6|70619.6|70654.5|70640|70633.5|70619.3|472
1592973000000|2020-06-24 04:30:00|70639.5|70619.5|70631.9|70621.9|70639.5|70628.1|70627|70612.4|479
1592973300000|2020-06-24 04:35:00|70632|70622|70638.7|70618.7|70639.4|70626|70627.3|70612.6|599
1592973600000|2020-06-24 04:40:00|70638.6|70618.6|70634.6|70624.6|70639.8|70627.1|70629.5|70614.2|412
1592973900000|2020-06-24 04:45:00|70634.4|70624.4|70636.4|70616.4|70639.7|70625.5|70630.8|70615.1|370
1592974200000|2020-06-24 04:50:00|70636.3|70616.3|70623.5|70613.5|70636.9|70622.1|70622.6|70609.1|391
1592974500000|2020-06-24 04:55:00|70623.7|70613.7|70626.8|70616.8|70631.9|70618|70620.5|70605.8|449
1592974800000|2020-06-24 05:00:00|70626.5|70616.5|70633.8|70623.8|70640.9|70626.8|70620.5|70607.6|498
1592975100000|2020-06-24 05:05:00|70634.4|70624.4|70635.7|70615.7|70639.4|70625.5|70629.5|70615|402
1592975400000|2020-06-24 05:10:00|70635.8|70615.8|70637.5|70627.5|70646.9|70631.9|70630.4|70615.5|459
1592975700000|2020-06-24 05:15:00|70642.7|70622.7|70645.2|70625.2|70648.8|70633.9|70636.3|70621.4|469
1592976000000|2020-06-24 05:20:00|70645.3|70625.3|70641.7|70631.7|70647.3|70632.6|70637|70621.9|395
1592976300000|2020-06-24 05:25:00|70641.9|70631.9|70640.2|70620.2|70647.2|70632.6|70634.8|70620.2|492
1592976600000|2020-06-24 05:30:00|70640.1|70620.1|70618.1|70598.1|70640.5|70626.4|70612.9|70597.6|471
1592976900000|2020-06-24 05:35:00|70617.7|70597.7|70596.1|70586.1|70619.3|70604.3|70595.4|70582.5|599
1592977200000|2020-06-24 05:40:00|70596|70586|70594.8|70584.8|70601|70586.3|70587|70572.6|552
1592977500000|2020-06-24 05:45:00|70599.8|70579.8|70593|70583|70606.4|70591.9|70586.8|70571.8|502
1592977800000|2020-06-24 05:50:00|70593.1|70583.1|70607.4|70597.4|70611.7|70598.4|70590.1|70576|456
1592978100000|2020-06-24 05:55:00|70607|70597|70609.4|70599.4|70615.3|70600.7|70605.2|70590.4|475
1592978400000|2020-06-24 06:00:00|70609.7|70599.7|70626.7|70606.7|70628.3|70614|70609.3|70596.7|730
1592978700000|2020-06-24 06:05:00|70626.8|70606.8|70618.5|70598.5|70629.5|70614.6|70608.9|70593.9|610
1592979000000|2020-06-24 06:10:00|70618.7|70598.7|70619.4|70609.4|70626.2|70612|70611.6|70598.1|516
1592979300000|2020-06-24 06:15:00|70619.6|70609.6|70601.4|70591.4|70622|70609.7|70596.6|70581.7|624
1592979600000|2020-06-24 06:20:00|70601.5|70591.5|70613|70603|70625.3|70612.2|70599.7|70584.9|568
1592979900000|2020-06-24 06:25:00|70613.1|70603.1|70602.2|70592.2|70618.1|70605.1|70600.7|70587.6|510
1592980200000|2020-06-24 06:30:00|70602|70592|70600|70590|70614.5|70599.4|70595.8|70581.6|581
1592980500000|2020-06-24 06:35:00|70599.9|70589.9|70615.5|70595.5|70622.9|70607.8|70597.7|70583.2|559
1592980800000|2020-06-24 06:40:00|70615.6|70595.6|70609.7|70589.7|70616.2|70601.3|70601.1|70586.2|506
1592981100000|2020-06-24 06:45:00|70604.3|70594.3|70597.6|70587.6|70612.9|70600.2|70596.7|70581.5|555
1592981400000|2020-06-24 06:50:00|70597.7|70587.7|70599.5|70589.5|70605.1|70590.2|70595.5|70580|417
1592981700000|2020-06-24 06:55:00|70599.7|70589.7|70596.5|70586.5|70609.6|70596.1|70596.1|70582.6|481
1592982000000|2020-06-24 07:00:00|70596|70586|70613.1|70603.1|70617.8|70606.8|70595|70580.7|644
1592982300000|2020-06-24 07:05:00|70613|70603|70606.9|70596.9|70619.6|70605.7|70603.7|70590.4|704
1592982600000|2020-06-24 07:10:00|70607.5|70597.5|70611.6|70601.6|70617.5|70602.8|70604.1|70591.5|603
1592982900000|2020-06-24 07:15:00|70616.5|70596.5|70624.4|70614.4|70627.3|70614.6|70600.7|70588.1|614
1592983200000|2020-06-24 07:20:00|70629.5|70609.5|70627.1|70607.1|70635.1|70621|70621.7|70606.4|636
1592983500000|2020-06-24 07:25:00|70625.9|70605.9|70643.3|70633.3|70650|70635.7|70620.2|70604.4|690
1592983800000|2020-06-24 07:30:00|70642.8|70632.8|70630|70620|70651.6|70636.8|70623.3|70609|725
1592984100000|2020-06-24 07:35:00|70635|70615|70670.8|70650.8|70673.9|70659|70630.2|70615|728
1592984400000|2020-06-24 07:40:00|70665.7|70655.7|70679.8|70659.8|70682|70666.5|70658.5|70642|800
1592984700000|2020-06-24 07:45:00|70679.5|70659.5|70657.2|70647.2|70683.4|70668.9|70656.7|70641.7|690
1592985000000|2020-06-24 07:50:00|70656.7|70646.7|70657.1|70647.1|70666.8|70652.2|70648.9|70634.4|678
1592985300000|2020-06-24 07:55:00|70656.7|70646.7|70662|70642|70662.2|70648.6|70647.4|70632|532
1592985600000|2020-06-24 08:00:00|70662.4|70642.4|70649.1|70639.1|70673.9|70657.9|70648.8|70633.8|628
1592985900000|2020-06-24 08:05:00|70649|70639|70691.5|70681.5|70700.4|70685.4|70649|70634.3|748
1592986200000|2020-06-24 08:10:00|70691.6|70681.6|70704.9|70694.9|70719.3|70703.7|70686.6|70670.9|707
1592986500000|2020-06-24 08:15:00|70704.8|70694.8|70697.8|70677.8|70711.8|70697.9|70689.9|70675.9|711
1592986800000|2020-06-24 08:20:00|70698.5|70678.5|70681.5|70671.5|70707.3|70692.1|70681.1|70668|699
1592987100000|2020-06-24 08:25:00|70680.5|70670.5|70670.4|70660.4|70688.3|70674.1|70663.8|70647.3|721
1592987400000|2020-06-24 08:30:00|70670.5|70660.5|70664.8|70654.8|70680.2|70665|70664|70649.3|605
1592987700000|2020-06-24 08:35:00|70664.9|70654.9|70671.9|70661.9|70686.2|70671|70664.5|70650.8|554
1592988000000|2020-06-24 08:40:00|70671.8|70661.8|70657.4|70647.4|70682.3|70667.5|70656.8|70641.9|636
1592988300000|2020-06-24 08:45:00|70657.3|70647.3|70659.5|70639.5|70665.8|70651.3|70651.5|70637.4|624
1592988600000|2020-06-24 08:50:00|70659.7|70639.7|70655.9|70645.9|70664.4|70649.8|70649.4|70634.6|579
1592988900000|2020-06-24 08:55:00|70656.8|70646.8|70651.1|70641.1|70663.2|70648.2|70643.3|70628.3|566
1592989200000|2020-06-24 09:00:00|70656.3|70636.3|70652.5|70642.5|70659.2|70644.4|70640.8|70626.2|584
1592989500000|2020-06-24 09:05:00|70652.6|70642.6|70654.3|70644.3|70659|70646.8|70648.6|70632.9|429
1592989800000|2020-06-24 09:10:00|70654.4|70644.4|70677.3|70657.3|70701.6|70682.4|70654.4|70641.1|783
1592990100000|2020-06-24 09:15:00|70675.9|70655.9|70699.6|70679.6|70702.6|70683.8|70663.1|70646.6|862
1592990400000|2020-06-24 09:20:00|70697.5|70677.5|70669.1|70649.1|70698.7|70682.3|70661.5|70648.8|729
1592990700000|2020-06-24 09:25:00|70669.2|70649.2|70658.1|70638.1|70670.7|70655.6|70647.8|70632.4|590
1592991000000|2020-06-24 09:30:00|70658|70638|70645.6|70635.6|70666.7|70651.6|70645.4|70630.5|603
1592991300000|2020-06-24 09:35:00|70645.5|70635.5|70656.3|70636.3|70659.5|70645.7|70640.1|70625.8|654
1592991600000|2020-06-24 09:40:00|70656.5|70636.5|70656|70636|70659.9|70644.5|70645|70628.7|642
1592991900000|2020-06-24 09:45:00|70655.5|70635.5|70644.1|70634.1|70655.9|70640.5|70635.8|70621.8|530
1592992200000|2020-06-24 09:50:00|70644|70634|70641.7|70621.7|70651.8|70636.9|70636.6|70621.5|561
1592992500000|2020-06-24 09:55:00|70641.8|70621.8|70637.5|70617.5|70643.8|70627.9|70624.4|70604.4|571
1592992800000|2020-06-24 10:00:00|70637.4|70617.4|70629.4|70609.4|70638|70620.9|70618.4|70598.4|607
1592993100000|2020-06-24 10:05:00|70628.9|70608.9|70631.1|70611.1|70632.7|70615.3|70619.2|70601.3|559
1592993400000|2020-06-24 10:10:00|70631|70611|70646.8|70626.8|70648.8|70633.4|70630.7|70610.7|475
1592993700000|2020-06-24 10:15:00|70645.9|70625.9|70641.4|70621.4|70649.2|70633.3|70637.6|70620|541
1592994000000|2020-06-24 10:20:00|70641.6|70621.6|70641.8|70621.8|70646.8|70629.1|70631.2|70616.2|582
1592994300000|2020-06-24 10:25:00|70641.9|70621.9|70625.5|70615.5|70648.5|70633.7|70622.2|70607.4|619
1592994600000|2020-06-24 10:30:00|70626|70616|70615.3|70605.3|70633.7|70616.4|70607.7|70593.1|648
1592994900000|2020-06-24 10:35:00|70615.2|70605.2|70624.4|70604.4|70626.9|70611.8|70613.3|70598|422
1592995200000|2020-06-24 10:40:00|70624.3|70604.3|70628.9|70608.9|70631.5|70614.3|70614.9|70598.2|497
1592995500000|2020-06-24 10:45:00|70629|70609|70624.2|70604.2|70631.2|70614|70621.5|70603.7|490
1592995800000|2020-06-24 10:50:00|70624.3|70604.3|70634.4|70614.4|70635.3|70618.4|70622.8|70603.9|561
1592996100000|2020-06-24 10:55:00|70634.1|70614.1|70631|70611|70634.2|70615.5|70623.7|70603.7|512
1592996400000|2020-06-24 11:00:00|70630.7|70610.7|70618.9|70598.9|70633.9|70617.7|70610.8|70595.6|541
1592996700000|2020-06-24 11:05:00|70619.2|70599.2|70629.5|70609.5|70629.5|70614.4|70613.5|70598.6|430
1592997000000|2020-06-24 11:10:00|70629.6|70609.6|70625|70605|70630.9|70616|70618.2|70602.2|417
1592997300000|2020-06-24 11:15:00|70625.2|70605.2|70617.4|70597.4|70625.3|70609.7|70610.4|70595.2|514
1592997600000|2020-06-24 11:20:00|70617.7|70597.7|70634.8|70614.8|70634.8|70617.8|70615.1|70597.3|559
1592997900000|2020-06-24 11:25:00|70634.7|70614.7|70632.2|70622.2|70644|70628.7|70631.2|70614.3|481
1592998200000|2020-06-24 11:30:00|70637.2|70617.2|70637.7|70627.7|70646.9|70631.8|70631.5|70616.5|490
1592998500000|2020-06-24 11:35:00|70637.6|70627.6|70642|70622|70644.5|70629.3|70629.8|70614.4|445
1592998800000|2020-06-24 11:40:00|70636.8|70626.8|70634.3|70614.3|70645.8|70630.2|70628|70612.7|555
1592999100000|2020-06-24 11:45:00|70634.1|70614.1|70616.4|70596.4|70636.7|70619.8|70613.6|70596.4|597
1592999400000|2020-06-24 11:50:00|70616.3|70596.3|70631.7|70611.7|70631.8|70616.1|70609.2|70594.1|531
1592999700000|2020-06-24 11:55:00|70626.3|70616.3|70640|70630|70645.4|70630.3|70620.6|70605.3|515
1593000000000|2020-06-24 12:00:00|70640.3|70630.3|70650.6|70630.6|70652.4|70635.5|70636.7|70620.9|581
1593000300000|2020-06-24 12:05:00|70651.4|70631.4|70656.7|70636.7|70657.5|70641.9|70641.8|70625.7|618
1593000600000|2020-06-24 12:10:00|70656.9|70636.9|70648.5|70628.5|70661.8|70645.9|70635.7|70621.5|668
1593000900000|2020-06-24 12:15:00|70648.6|70628.6|70649.9|70629.9|70656.5|70640.8|70643.9|70627.4|663
1593001200000|2020-06-24 12:20:00|70649.7|70629.7|70636.9|70616.9|70651.2|70633.3|70634.1|70614.1|706
1593001500000|2020-06-24 12:25:00|70636.6|70616.6|70630.8|70610.8|70639.2|70621.2|70614.4|70596.7|744
1593001800000|2020-06-24 12:30:00|70630.7|70610.7|70655|70645|70662.7|70647.6|70629.9|70610.7|727
1593002100000|2020-06-24 12:35:00|70654.9|70644.9|70662.5|70652.5|70672.7|70654.6|70652.7|70637.3|720
1593002400000|2020-06-24 12:40:00|70661.9|70651.9|70683.4|70663.4|70684.6|70669|70661.6|70646.2|678
1593002700000|2020-06-24 12:45:00|70683.1|70663.1|70693.9|70673.9|70710.8|70690.8|70677.5|70662.2|679
1593003000000|2020-06-24 12:50:00|70693.6|70673.6|70683|70663|70694.8|70679.9|70672.6|70656.9|716
1593003300000|2020-06-24 12:55:00|70683.1|70663.1|70689.7|70669.7|70689.7|70670.6|70674.2|70658|582
1593003600000|2020-06-24 13:00:00|70689.8|70669.8|70677.8|70657.8|70691.8|70675.1|70671.9|70654.3|780
1593003900000|2020-06-24 13:05:00|70677.7|70657.7|70671.4|70661.4|70679.2|70664|70664.1|70646.7|707
1593004200000|2020-06-24 13:10:00|70676.4|70656.4|70672.3|70652.3|70678.8|70663.9|70655|70640.4|682
1593004500000|2020-06-24 13:15:00|70672.1|70652.1|70685.3|70665.3|70687|70669.9|70667.7|70650.4|743
1593004800000|2020-06-24 13:20:00|70684.8|70664.8|70682.9|70672.9|70692.5|70675.8|70675.4|70660.3|721
1593005100000|2020-06-24 13:25:00|70682.8|70672.8|70689.3|70669.3|70694.4|70679.1|70678.1|70662.8|703
1593005400000|2020-06-24 13:30:00|70683.9|70673.9|70686.2|70666.2|70691.5|70675.6|70677|70661.4|866
1593005700000|2020-06-24 13:35:00|70686.1|70666.1|70667.8|70647.8|70686.1|70670.7|70657.7|70640.2|823
1593006000000|2020-06-24 13:40:00|70667.6|70647.6|70658.2|70638.2|70669.1|70653.2|70655.8|70635.8|763
1593006300000|2020-06-24 13:45:00|70658.9|70638.9|70671.7|70651.7|70672.5|70652.5|70653.6|70636.6|806
1593006600000|2020-06-24 13:50:00|70671.8|70651.8|70690.1|70670.1|70693.6|70673.6|70660.7|70644.5|801
1593006900000|2020-06-24 13:55:00|70690.5|70670.5|70704.6|70684.6|70710.5|70691.7|70681.5|70661.5|821
1593007200000|2020-06-24 14:00:00|70704.8|70684.8|70708.6|70688.6|70714.3|70698.4|70697.8|70682.8|838
1593007500000|2020-06-24 14:05:00|70709|70689|70708.6|70688.6|70714|70695.1|70700|70682.7|851
1593007800000|2020-06-24 14:10:00|70708.9|70688.9|70688.5|70668.5|70710.4|70690.8|70672.3|70656.8|853
1593008100000|2020-06-24 14:15:00|70688|70668|70685.8|70665.8|70697.7|70680.9|70680.4|70660.4|852
1593008400000|2020-06-24 14:20:00|70686.5|70666.5|70679.3|70659.3|70692.6|70672.6|70676.2|70656.2|797
1593008700000|2020-06-24 14:25:00|70679.2|70659.2|70670.8|70650.8|70683.2|70666.1|70668.1|70650.7|744
1593009000000|2020-06-24 14:30:00|70670.5|70650.5|70703.8|70683.8|70715.5|70695.5|70667.4|70647.4|904
1593009300000|2020-06-24 14:35:00|70704.3|70684.3|70692.7|70672.7|70710.9|70690.9|70691|70671|1031
1593009600000|2020-06-24 14:40:00|70692.4|70672.4|70691|70671|70699|70679|70686.9|70666.9|907
1593009900000|2020-06-24 14:45:00|70691.2|70671.2|70699.8|70679.8|70707.7|70687.7|70688.3|70668.3|837
1593010200000|2020-06-24 14:50:00|70699.7|70679.7|70695.3|70675.3|70707.9|70693|70687.9|70670.2|919
1593010500000|2020-06-24 14:55:00|70695.7|70675.7|70688.8|70678.8|70702.7|70685.1|70684.9|70666.3|912
1593010800000|2020-06-24 15:00:00|70688.9|70678.9|70697.8|70677.8|70714.3|70698.3|70688.9|70674.9|876
1593011100000|2020-06-24 15:05:00|70697.2|70677.2|70721.7|70701.7|70723|70707.9|70692.9|70675.2|764
1593011400000|2020-06-24 15:10:00|70716.2|70706.2|70741.6|70721.6|70746.4|70728.1|70713.6|70698.7|815
1593011700000|2020-06-24 15:15:00|70741.3|70721.3|70744.5|70724.5|70747.8|70727.8|70731.5|70717|803
1593012000000|2020-06-24 15:20:00|70744.3|70724.3|70738.4|70718.4|70751.5|70731.5|70725.6|70709.3|709
1593012300000|2020-06-24 15:25:00|70738.7|70718.7|70726.6|70706.6|70741.2|70722.6|70720.5|70702.3|750
1593012600000|2020-06-24 15:30:00|70726.3|70706.3|70728.6|70708.6|70735|70715|70714.1|70695.9|853
1593012900000|2020-06-24 15:35:00|70728.5|70708.5|70742.7|70722.7|70743.8|70723.8|70722|70702|859
1593013200000|2020-06-24 15:40:00|70742.9|70722.9|70743.1|70723.1|70748.3|70730.7|70728.9|70713|831
1593013500000|2020-06-24 15:45:00|70743|70723|70742.5|70722.5|70746.1|70726.1|70724.1|70708.5|945
1593013800000|2020-06-24 15:50:00|70742.9|70722.9|70752.9|70732.9|70756.3|70736.3|70742.6|70722.6|778
1593014100000|2020-06-24 15:55:00|70753|70733|70750.2|70730.2|70761.1|70741.1|70747.3|70727.3|767
1593014400000|2020-06-24 16:00:00|70750.3|70730.3|70747.1|70727.1|70760|70740|70741.5|70721.5|778
1593014700000|2020-06-24 16:05:00|70747|70727|70743.7|70723.7|70753.1|70733.1|70734.8|70719.5|732
1593015000000|2020-06-24 16:10:00|70743.5|70723.5|70737.9|70717.9|70750.5|70733|70737|70717|729
1593015300000|2020-06-24 16:15:00|70738.1|70718.1|70723.2|70703.2|70742.7|70726|70720.4|70702|719
1593015600000|2020-06-24 16:20:00|70723.5|70703.5|70728.7|70708.7|70731.1|70711.3|70715.2|70699.1|637
1593015900000|2020-06-24 16:25:00|70728.6|70708.6|70737.7|70717.7|70743.7|70723.7|70726.4|70706.4|618
1593016200000|2020-06-24 16:30:00|70737.6|70717.6|70748.5|70728.5|70750.4|70730.4|70737.3|70717.3|631
1593016500000|2020-06-24 16:35:00|70748.4|70728.4|70747.1|70727.1|70749.3|70732|70742|70723.5|633
1593016800000|2020-06-24 16:40:00|70747.2|70727.2|70731.9|70711.9|70750|70730|70724.1|70708|664
1593017100000|2020-06-24 16:45:00|70732|70712|70731.5|70711.5|70733.2|70715.6|70725.6|70706.7|637
1593017400000|2020-06-24 16:50:00|70731.2|70711.2|70726.8|70706.8|70737.7|70718.3|70725.8|70705.8|655
1593017700000|2020-06-24 16:55:00|70726.9|70706.9|70718.5|70698.5|70728|70712.8|70709.8|70694.5|537
1593018000000|2020-06-24 17:00:00|70719.1|70699.1|70723.3|70703.3|70725.4|70708.8|70710.9|70695.3|573
1593018300000|2020-06-24 17:05:00|70723.2|70703.2|70736|70716|70738.8|70720.6|70714|70697.9|699
1593018600000|2020-06-24 17:10:00|70736.6|70716.6|70737.2|70717.2|70740.2|70720.2|70727.2|70708.4|789
1593018900000|2020-06-24 17:15:00|70737.1|70717.1|70732.8|70712.8|70738.7|70718.7|70721.1|70701.1|754
1593019200000|2020-06-24 17:20:00|70732.9|70712.9|70747.1|70727.1|70747.1|70727.1|70732.8|70712.8|698
1593019500000|2020-06-24 17:25:00|70747.5|70727.5|70752.6|70732.6|70754.2|70736.9|70739.5|70724.1|622
1593019800000|2020-06-24 17:30:00|70752.9|70732.9|70771.3|70751.3|70771.9|70751.9|70747.8|70732.7|625
1593020100000|2020-06-24 17:35:00|70771.4|70751.4|70807.1|70787.1|70812.7|70792.7|70770.7|70750.7|635
1593020400000|2020-06-24 17:40:00|70806.9|70786.9|70811.1|70791.1|70815.6|70796.4|70800|70781.2|620
1593020700000|2020-06-24 17:45:00|70811|70791|70798.9|70778.9|70811.8|70794|70798.7|70778.7|610
1593021000000|2020-06-24 17:50:00|70799|70779|70809.3|70789.3|70812.3|70792.3|70799|70779|559
1593021300000|2020-06-24 17:55:00|70809.5|70789.5|70812|70792|70822.3|70803.8|70802.7|70786.9|610
1593021600000|2020-06-24 18:00:00|70812.1|70792.1|70822.2|70812.2|70831.6|70816.6|70812.1|70792.1|759
1593021900000|2020-06-24 18:05:00|70822.4|70812.4|70817.6|70797.6|70825.6|70812.4|70809.7|70793.8|671
1593022200000|2020-06-24 18:10:00|70817.5|70797.5|70825.3|70805.3|70826.2|70807.9|70817.5|70797.5|534
1593022500000|2020-06-24 18:15:00|70825.2|70805.2|70823|70803|70826|70808.5|70817.2|70798.1|645
1593022800000|2020-06-24 18:20:00|70824|70804|70828.9|70808.9|70832.9|70815.3|70816.9|70801.1|540
1593023100000|2020-06-24 18:25:00|70829|70809|70819.7|70799.7|70829.4|70810.1|70813.4|70796.6|660
1593023400000|2020-06-24 18:30:00|70820.4|70800.4|70816.8|70796.8|70824.3|70804.3|70813.8|70794.9|608
1593023700000|2020-06-24 18:35:00|70816.9|70796.9|70812.6|70792.6|70823.2|70803.2|70812.2|70792.2|684
1593024000000|2020-06-24 18:40:00|70812.8|70792.8|70823.7|70803.7|70824.1|70806.2|70808.1|70788.1|726
1593024300000|2020-06-24 18:45:00|70823.6|70803.6|70823.9|70803.9|70829.1|70811.2|70820.8|70802.9|490
1593024600000|2020-06-24 18:50:00|70824|70804|70832.9|70812.9|70834.5|70814.5|70824|70804|483
1593024900000|2020-06-24 18:55:00|70832.8|70812.8|70838.6|70818.6|70839.8|70819.8|70828|70808|542
1593025200000|2020-06-24 19:00:00|70838.5|70818.5|70830.9|70810.9|70838.6|70818.6|70825.5|70805.5|558
1593025500000|2020-06-24 19:05:00|70831|70811|70832.3|70812.3|70835.9|70820.8|70828.4|70808.4|511
1593025800000|2020-06-24 19:10:00|70832.1|70812.1|70831.5|70811.5|70835.6|70815.6|70827.2|70807.2|542
1593026100000|2020-06-24 19:15:00|70831.9|70811.9|70824.2|70804.2|70835.1|70815.1|70823.6|70803.6|615
1593026400000|2020-06-24 19:20:00|70824|70804|70825.2|70805.2|70830.6|70810.6|70822.3|70802.3|517
1593026700000|2020-06-24 19:25:00|70824.6|70804.6|70819.3|70799.3|70824.6|70804.6|70815.1|70795.1|602
1593027000000|2020-06-24 19:30:00|70819.2|70799.2|70813.8|70793.8|70820.4|70800.4|70810.6|70790.6|508
1593027300000|2020-06-24 19:35:00|70814.4|70794.4|70814.5|70794.5|70816|70800.4|70809.3|70789.3|424
1593027600000|2020-06-24 19:40:00|70814.4|70794.4|70811.1|70791.1|70815.2|70799.8|70807|70790.4|529
1593027900000|2020-06-24 19:45:00|70811.2|70791.2|70807.7|70797.7|70823.5|70803.5|70807.4|70789.9|559
1593028200000|2020-06-24 19:50:00|70812.6|70792.6|70825.5|70805.5|70828.2|70812.5|70812.6|70792.6|645
1593028500000|2020-06-24 19:55:00|70825.2|70805.2|70834.4|70814.4|70835.1|70815.1|70819.7|70803|517
1593028800000|2020-06-24 20:00:00|70834.3|70814.3|70834.8|70814.8|70835.9|70815.9|70833.7|70813.7|306
1593029100000|2020-06-24 20:05:00|70834.9|70814.9|70841.6|70821.6|70842.1|70822.1|70834.7|70814.7|339
1593029400000|2020-06-24 20:10:00|70841.5|70821.5|70840.1|70820.1|70841.9|70821.9|70839.4|70819.4|342
1593029700000|2020-06-24 20:15:00|70839.9|70819.9|70838|70818|70841|70821.8|70831.8|70817.3|243
1593030000000|2020-06-24 20:20:00|70838.1|70818.1|70834.1|70814.1|70839|70819|70834|70814|184
1593030300000|2020-06-24 20:25:00|70834.2|70814.2|70832.1|70812.1|70834.4|70814.4|70831.9|70811.9|119
1593030600000|2020-06-24 20:30:00|70832|70812|70831.1|70811.1|70833.1|70813.1|70830.3|70810.3|278
1593030900000|2020-06-24 20:35:00|70831.2|70811.2|70833.8|70813.8|70834.7|70814.7|70830.4|70810.4|248
1593031200000|2020-06-24 20:40:00|70833.7|70813.7|70834|70814|70834.9|70814.9|70832.8|70812.8|255
1593031500000|2020-06-24 20:45:00|70833.9|70813.9|70832.1|70812.1|70834.8|70814.8|70831.1|70811.1|207
1593031800000|2020-06-24 20:50:00|70832.2|70812.2|70829.9|70809.9|70832.2|70812.2|70827.5|70807.5|296
1593032100000|2020-06-24 20:55:00|70829.5|70809.5|70825.9|70759.8|70832.7|70812.7|70798.1|70757.1|295
1593032400000|2020-06-24 21:00:00|70829.6|70756.6|70847.4|70771.7|70848.9|70773.1|70829.4|70744.9|101
1593032700000|2020-06-24 21:05:00|70835.9|70779.9|70843.6|70780.3|70862.2|70783.3|70827.6|70736.1|73
1593033000000|2020-06-24 21:10:00|70843.7|70762.7|70839.7|70767.8|70862.2|70781.7|70821.9|70750.5|109
1593033300000|2020-06-24 21:15:00|70841.9|70773.2|70829.2|70774.3|70848.2|70780.1|70823.3|70760.3|163
1593033600000|2020-06-24 21:20:00|70830.2|70773.4|70857.7|70777.4|70857.7|70781.4|70820.3|70762.3|133
1593033900000|2020-06-24 21:25:00|70847.5|70778.4|70848.7|70770.3|70859.1|70779.5|70820.3|70767.3|143
1593034200000|2020-06-24 21:30:00|70841.7|70779.3|70840|70769.1|70851.5|70782.3|70827.2|70756.9|167
1593034500000|2020-06-24 21:35:00|70842.4|70774.7|70831.2|70778.1|70848.4|70782.2|70831.2|70762.5|189
1593034800000|2020-06-24 21:40:00|70834.6|70773|70842.5|70770.2|70849.3|70780|70829|70759.6|182
1593035100000|2020-06-24 21:45:00|70843|70774.8|70837.6|70777.3|70852.6|70783.5|70828.6|70759.2|157
1593035400000|2020-06-24 21:50:00|70837.5|70758.1|70840.6|70770.5|70850.8|70786|70828.8|70756.6|183
1593035700000|2020-06-24 21:55:00|70840|70768.8|70837.4|70770.6|70849.7|70783.4|70831.2|70752.7|138
1593036000000|2020-06-24 22:00:00|70836.9|70775.3|70830.1|70754.2|70843.1|70775.3|70826.7|70751.2|352
1593036300000|2020-06-24 22:05:00|70830.2|70753.1|70834|70774.1|70838.9|70785.9|70828.9|70753.1|564
1593036600000|2020-06-24 22:10:00|70833|70780.7|70831.3|70778.5|70839.8|70788.1|70827.9|70765.5|369
1593036900000|2020-06-24 22:15:00|70832.7|70775.3|70821.8|70772.6|70837.7|70782.6|70812.4|70765.1|235
1593037200000|2020-06-24 22:20:00|70819|70773|70827.6|70778.6|70836.9|70786.7|70814.7|70769.1|221
1593037500000|2020-06-24 22:25:00|70826.3|70778.5|70827.3|70779.9|70836.6|70787.2|70824|70775.5|148
1593037800000|2020-06-24 22:30:00|70830.8|70784.1|70827.1|70778.6|70836.2|70787|70820.1|70774.6|195
1593038100000|2020-06-24 22:35:00|70826.3|70778.1|70831.5|70784.1|70835.5|70787.7|70818.4|70767.7|132
1593038400000|2020-06-24 22:40:00|70831.8|70783.6|70834.5|70779.9|70838.1|70791.9|70820.3|70774.8|190
1593038700000|2020-06-24 22:45:00|70835.1|70779.7|70827.6|70789|70838.1|70789.1|70821.5|70778.5|190
1593039000000|2020-06-24 22:50:00|70828.3|70788.9|70822.4|70782.6|70830.8|70788.9|70821.1|70780.9|96
1593039300000|2020-06-24 22:55:00|70822.8|70783|70830|70787.1|70832.9|70791.1|70820.6|70778.8|124
1593039600000|2020-06-24 23:00:00|70819.7|70789.4|70827|70786|70832.7|70791.9|70811.9|70770.4|247
1593039900000|2020-06-24 23:05:00|70823.5|70785.9|70824.2|70775.1|70829.2|70791.8|70811.8|70772.3|331
1593040200000|2020-06-24 23:10:00|70824.4|70775.7|70825.3|70783.6|70829.5|70788.7|70817.3|70775.1|254
1593040500000|2020-06-24 23:15:00|70825.4|70784|70818.7|70785.6|70828|70794.2|70814.2|70774.9|282
1593040800000|2020-06-24 23:20:00|70819.3|70786.1|70813.9|70774.6|70828.5|70789.6|70813.1|70753.6|500
1593041100000|2020-06-24 23:25:00|70815.9|70774.2|70812.9|70778.3|70819.4|70780.2|70810.7|70768.3|627
1593041400000|2020-06-24 23:30:00|70814.6|70779|70814.2|70774.4|70818|70780.8|70807.3|70766.1|614
1593041700000|2020-06-24 23:35:00|70814|70774.1|70811.8|70775.5|70815.8|70783.6|70802.6|70769.5|439
1593042000000|2020-06-24 23:40:00|70812.6|70779.7|70807.6|70787.6|70817|70789.6|70802.5|70771.4|616
1593042300000|2020-06-24 23:45:00|70807.9|70787.9|70804.8|70784.8|70817.5|70790.9|70801.3|70780.3|397
1593042600000|2020-06-24 23:50:00|70805.6|70785.6|70806.8|70786.8|70815|70790.1|70803.6|70781|309
1593042900000|2020-06-24 23:55:00|70807|70787|70821.1|70801.1|70822.1|70802.1|70801.6|70781.6|428
1593043200000|2020-06-25 00:00:00|70819.3|70799.3|70793.8|70773.8|70823.6|70803.6|70793.5|70773.5|714
1593043500000|2020-06-25 00:05:00|70794.1|70774.1|70805|70785|70805.8|70785.8|70777.7|70753.4|535
1593043800000|2020-06-25 00:10:00|70804.9|70784.9|70814.8|70794.8|70816|70796|70803.4|70783.4|307
1593044100000|2020-06-25 00:15:00|70814.6|70794.6|70790.2|70770.2|70814.9|70794.9|70788.8|70768.8|499
1593044400000|2020-06-25 00:20:00|70790.5|70770.5|70783.5|70763.5|70792.7|70772.7|70783|70763|327
1593044700000|2020-06-25 00:25:00|70783.6|70763.6|70782.5|70762.5|70784.5|70764.5|70779.8|70759.8|435
1593045000000|2020-06-25 00:30:00|70782.6|70762.6|70785|70765|70786.4|70766.4|70779|70759|471
1593045300000|2020-06-25 00:35:00|70785.2|70765.2|70780.3|70760.3|70786.4|70766.4|70778.6|70758.6|431
1593045600000|2020-06-25 00:40:00|70780.2|70760.2|70790.4|70770.4|70791.8|70771.8|70775.2|70755.2|391
1593045900000|2020-06-25 00:45:00|70790.6|70770.6|70786.2|70766.2|70790.6|70770.6|70773|70753|484
1593046200000|2020-06-25 00:50:00|70786.3|70766.3|70785.2|70765.2|70789.4|70769.4|70776.2|70756.2|577
1593046500000|2020-06-25 00:55:00|70784.9|70764.9|70782.1|70762.1|70784.9|70764.9|70769.3|70749.3|565
1593046800000|2020-06-25 01:00:00|70782|70762|70770.6|70750.6|70782.3|70762.3|70764.3|70744.3|558
1593047100000|2020-06-25 01:05:00|70770.5|70750.5|70770.6|70750.6|70779.2|70759.2|70769|70749|534
1593047400000|2020-06-25 01:10:00|70770.9|70750.9|70781|70761|70782.9|70762.9|70770.2|70750.2|424
1593047700000|2020-06-25 01:15:00|70781.1|70761.1|70775.2|70755.2|70782.3|70762.3|70770.8|70750.8|487
1593048000000|2020-06-25 01:20:00|70775.1|70755.1|70765.2|70745.2|70781.9|70761.9|70764.2|70744.2|535
1593048300000|2020-06-25 01:25:00|70765|70745|70769.6|70749.6|70778.5|70758.5|70764.1|70744.1|600
1593048600000|2020-06-25 01:30:00|70769.7|70749.7|70780.7|70760.7|70784|70764|70766.2|70746.2|734
1593048900000|2020-06-25 01:35:00|70780.2|70760.2|70781.5|70761.5|70790.5|70771.3|70777.9|70757.9|611
1593049200000|2020-06-25 01:40:00|70781.8|70761.8|70788.3|70768.3|70797.3|70779.3|70777.8|70761.8|706
1593049500000|2020-06-25 01:45:00|70788.2|70768.2|70785.9|70765.9|70790.9|70774.8|70772.9|70756.2|642
1593049800000|2020-06-25 01:50:00|70786.2|70766.2|70779.7|70759.7|70786.5|70766.5|70772.3|70756.2|582
1593050100000|2020-06-25 01:55:00|70779.6|70759.6|70786.1|70766.1|70788.3|70772.4|70776.4|70756.4|722
1593050400000|2020-06-25 02:00:00|70785.8|70765.8|70795.7|70775.7|70795.9|70777.7|70777.1|70760.2|662
1593050700000|2020-06-25 02:05:00|70796.7|70776.7|70798.1|70778.1|70803.3|70787.1|70786.4|70766.4|641
1593051000000|2020-06-25 02:10:00|70796.4|70776.4|70813.3|70793.3|70815.2|70799.4|70796.4|70776.4|719
1593051300000|2020-06-25 02:15:00|70813.7|70793.7|70813.3|70793.3|70814.1|70797.7|70798.8|70780.1|726
1593051600000|2020-06-25 02:20:00|70813.5|70793.5|70820.9|70800.9|70825.7|70805.7|70809.6|70793.4|596
1593051900000|2020-06-25 02:25:00|70821|70801|70815.4|70795.4|70829.8|70813.9|70809.1|70789.1|614
1593052200000|2020-06-25 02:30:00|70815.5|70795.5|70826.7|70806.7|70827.3|70807.3|70808.9|70791.7|556
1593052500000|2020-06-25 02:35:00|70826.6|70806.6|70826.5|70806.5|70832.4|70815.5|70821.9|70801.9|628
1593052800000|2020-06-25 02:40:00|70826.7|70806.7|70824.9|70804.9|70827.8|70808.2|70817.9|70797.9|509
1593053100000|2020-06-25 02:45:00|70824.8|70804.8|70825|70805|70829.9|70811.5|70821.5|70803.3|496
1593053400000|2020-06-25 02:50:00|70824.7|70804.7|70822|70802|70828.9|70812.5|70818.1|70800.4|449
1593053700000|2020-06-25 02:55:00|70821.9|70801.9|70812.9|70792.9|70823.5|70808.5|70812.7|70792.7|553
1593054000000|2020-06-25 03:00:00|70812.8|70792.8|70802.3|70782.3|70815.8|70798.1|70797.2|70781.9|532
1593054300000|2020-06-25 03:05:00|70802.7|70782.7|70799.1|70779.1|70804.2|70786.6|70787.2|70772.8|609
1593054600000|2020-06-25 03:10:00|70799.3|70779.3|70790.3|70770.3|70799.7|70779.7|70784.5|70768.2|410
1593054900000|2020-06-25 03:15:00|70790.2|70770.2|70793.2|70773.2|70795.7|70778.7|70787.1|70768.8|503
1593055200000|2020-06-25 03:20:00|70793.4|70773.4|70803.7|70783.7|70804.7|70788.3|70792.3|70772.3|517
1593055500000|2020-06-25 03:25:00|70803.9|70783.9|70802.9|70782.9|70805.8|70789.1|70795.9|70780.2|435
1593055800000|2020-06-25 03:30:00|70803|70783|70812.7|70792.7|70813.1|70794.7|70799.1|70780.2|600
1593056100000|2020-06-25 03:35:00|70812.8|70792.8|70815.7|70795.7|70821.9|70804.4|70809.4|70790.9|537
1593056400000|2020-06-25 03:40:00|70816|70796|70816.4|70796.4|70818.6|70803.2|70806.9|70790.5|461
1593056700000|2020-06-25 03:45:00|70816.7|70796.7|70851.6|70831.6|70854.1|70838.2|70805.1|70787.7|716
1593057000000|2020-06-25 03:50:00|70851.7|70831.7|70837.6|70817.6|70851.7|70832.3|70827|70812.1|546
1593057300000|2020-06-25 03:55:00|70837.5|70817.5|70834.1|70814.1|70843.5|70826.6|70828.8|70812.9|572
1593057600000|2020-06-25 04:00:00|70834|70814|70837.3|70817.3|70844.8|70824.8|70829.7|70811.7|605
1593057900000|2020-06-25 04:05:00|70837.8|70817.8|70838.1|70818.1|70839.8|70823.6|70829.6|70813.3|520
1593058200000|2020-06-25 04:10:00|70838.2|70818.2|70839.1|70819.1|70841.9|70823.6|70831.5|70816.8|459
1593058500000|2020-06-25 04:15:00|70839.3|70819.3|70844|70824|70845.9|70829.8|70834.1|70818.8|402
1593058800000|2020-06-25 04:20:00|70843.2|70823.2|70841.4|70821.4|70844.2|70827.4|70832.7|70816.2|415
1593059100000|2020-06-25 04:25:00|70841.8|70821.8|70845.5|70825.5|70846|70829.5|70836|70821.8|279
1593059400000|2020-06-25 04:30:00|70845.6|70825.6|70845.8|70825.8|70849.7|70832.9|70837.8|70822.9|359
1593059700000|2020-06-25 04:35:00|70846.6|70826.6|70851.6|70831.6|70851.8|70836.6|70839.9|70824.9|474
1593060000000|2020-06-25 04:40:00|70851.3|70831.3|70846.3|70826.3|70853.5|70837.1|70846|70826|366
1593060300000|2020-06-25 04:45:00|70846.4|70826.4|70853|70833|70853.3|70836.4|70838.3|70823.6|490
1593060600000|2020-06-25 04:50:00|70852.9|70832.9|70847.6|70827.6|70854.9|70834.9|70846.8|70826.8|400
1593060900000|2020-06-25 04:55:00|70847.8|70827.8|70842.9|70822.9|70849.4|70829.4|70837.4|70821.6|453
1593061200000|2020-06-25 05:00:00|70842.8|70822.8|70843.5|70823.5|70843.9|70828.6|70837.1|70822|419
1593061500000|2020-06-25 05:05:00|70843.3|70823.3|70828.8|70818.8|70846.9|70832.1|70828.8|70814.3|491
1593061800000|2020-06-25 05:10:00|70828.9|70818.9|70839|70819|70841.6|70826.4|70828.9|70813.6|406
1593062100000|2020-06-25 05:15:00|70838.6|70818.6|70840|70820|70840.4|70826.1|70829.1|70812.3|376
1593062400000|2020-06-25 05:20:00|70840.1|70820.1|70831.6|70811.6|70840.3|70823.4|70829.7|70811.1|428
1593062700000|2020-06-25 05:25:00|70831.9|70811.9|70825.9|70805.9|70831.9|70816.5|70817.1|70801.2|497
1593063000000|2020-06-25 05:30:00|70826.2|70806.2|70811.6|70791.6|70829.5|70813.9|70804.6|70789.9|457
1593063300000|2020-06-25 05:35:00|70811.7|70791.7|70811.7|70791.7|70820.1|70804.6|70802.5|70787.3|616
1593063600000|2020-06-25 05:40:00|70811.8|70791.8|70821.4|70801.4|70821.4|70804.9|70806.8|70791.1|541
1593063900000|2020-06-25 05:45:00|70821.2|70801.2|70825.5|70805.5|70825.5|70806|70814.9|70799.1|404
1593064200000|2020-06-25 05:50:00|70825.8|70805.8|70828.4|70808.4|70828.6|70813|70808.6|70794.1|491
1593064500000|2020-06-25 05:55:00|70828.5|70808.5|70830.2|70810.2|70832.8|70812.8|70827.5|70807.5|472
1593064800000|2020-06-25 06:00:00|70829.8|70809.8|70822.1|70802.1|70830.7|70813.3|70808.9|70794|597
1593065100000|2020-06-25 06:05:00|70822|70802|70832.7|70812.7|70835.6|70820.5|70816.6|70800.5|612
1593065400000|2020-06-25 06:10:00|70832.6|70812.6|70834.4|70814.4|70835.5|70818.1|70822.6|70805.9|546
1593065700000|2020-06-25 06:15:00|70834.3|70814.3|70848.4|70828.4|70848.5|70830.6|70831.7|70812.9|526
1593066000000|2020-06-25 06:20:00|70848.3|70828.3|70849.6|70839.6|70856|70841.2|70841.1|70823.6|532
1593066300000|2020-06-25 06:25:00|70854.4|70834.4|70852.5|70832.5|70854.4|70839.6|70846.2|70830.8|477
1593066600000|2020-06-25 06:30:00|70853|70833|70851.4|70831.4|70856.4|70839.6|70843.9|70828.1|508
1593066900000|2020-06-25 06:35:00|70851.5|70831.5|70843.4|70823.4|70856.5|70839.8|70837.3|70822.2|445
1593067200000|2020-06-25 06:40:00|70843.2|70823.2|70849.9|70829.9|70851.5|70834.7|70836.5|70820.5|450
1593067500000|2020-06-25 06:45:00|70850|70830|70856.2|70836.2|70857.1|70840.6|70843.8|70828.3|494
1593067800000|2020-06-25 06:50:00|70856.1|70836.1|70859.2|70839.2|70860.8|70844.8|70851.3|70835.4|380
1593068100000|2020-06-25 06:55:00|70859.4|70839.4|70866.4|70846.4|70883.5|70863.5|70855|70839.1|627
1593068400000|2020-06-25 07:00:00|70865.5|70845.5|70864|70844|70871.1|70856|70852.2|70837|669
1593068700000|2020-06-25 07:05:00|70863.9|70843.9|70885.3|70865.3|70885.7|70870.3|70860|70843.9|610
1593069000000|2020-06-25 07:10:00|70886|70866|70896.1|70876.1|70900|70883.1|70878.3|70863.3|809
1593069300000|2020-06-25 07:15:00|70896.4|70876.4|70890.3|70880.3|70899.6|70888.6|70885.7|70871.9|728
1593069600000|2020-06-25 07:20:00|70890|70880|70884|70874|70891.1|70881.1|70879.1|70869.1|687
1593069900000|2020-06-25 07:25:00|70883.9|70873.9|70869.6|70859.6|70887.3|70877.3|70868.5|70850.5|764
1593070200000|2020-06-25 07:30:00|70869.7|70859.7|70850.3|70840.3|70872.3|70862.3|70850.2|70840.2|669
1593070500000|2020-06-25 07:35:00|70850.4|70840.4|70857.1|70847.1|70869.3|70859.3|70850.4|70840.4|706
1593070800000|2020-06-25 07:40:00|70858.1|70848.1|70863.2|70853.2|70864.2|70854.2|70851.9|70840.8|704
1593071100000|2020-06-25 07:45:00|70862.8|70852.8|70869.8|70859.8|70870.7|70860.7|70858.5|70848.5|708
1593071400000|2020-06-25 07:50:00|70870|70860|70878.9|70868.9|70880.1|70870.1|70868.8|70858.8|576
1593071700000|2020-06-25 07:55:00|70879|70869|70889.4|70879.4|70894.5|70884.5|70871.5|70861.5|635
1593072000000|2020-06-25 08:00:00|70889.3|70879.3|70877|70867|70891|70881|70872.8|70862.8|724
1593072300000|2020-06-25 08:05:00|70876.9|70866.9|70855|70845|70879.5|70869.5|70843.8|70833.8|835
1593072600000|2020-06-25 08:10:00|70854.8|70844.8|70839.6|70829.6|70858.8|70848.8|70837.3|70822.6|756
1593072900000|2020-06-25 08:15:00|70839.9|70829.9|70842.6|70832.6|70853.6|70838.2|70836.3|70821.9|672
1593073200000|2020-06-25 08:20:00|70842.5|70832.5|70838.7|70828.7|70848.5|70833.8|70834.5|70824.5|650
1593073500000|2020-06-25 08:25:00|70838.8|70828.8|70850.1|70840.1|70850.4|70840.4|70838.1|70828.1|623
1593073800000|2020-06-25 08:30:00|70850.2|70840.2|70847.8|70837.8|70853.2|70840.5|70841.9|70829.4|642
1593074100000|2020-06-25 08:35:00|70847.7|70837.7|70860.2|70850.2|70865.2|70855.2|70842.6|70832.6|557
1593074400000|2020-06-25 08:40:00|70860.3|70850.3|70848.9|70838.9|70861.7|70851.7|70847.5|70837.5|693
1593074700000|2020-06-25 08:45:00|70849|70839|70845.9|70835.9|70853.5|70843.5|70842.2|70829.3|590
1593075000000|2020-06-25 08:50:00|70845.8|70835.8|70837.9|70827.9|70847.5|70836.1|70835.8|70825.8|623
1593075300000|2020-06-25 08:55:00|70838.8|70828.8|70860.6|70850.6|70864.5|70853.5|70835.5|70822.6|679
1593075600000|2020-06-25 09:00:00|70860.4|70850.4|70851.7|70841.7|70863.1|70853.1|70848.5|70838.5|643
1593075900000|2020-06-25 09:05:00|70851.9|70841.9|70855.9|70845.9|70862.5|70849.8|70850.1|70838.5|609
1593076200000|2020-06-25 09:10:00|70855.8|70845.8|70847.9|70837.9|70858.8|70848.8|70842.1|70832.1|592
1593076500000|2020-06-25 09:15:00|70847.8|70837.8|70842|70832|70854.4|70840.3|70835.8|70822.6|598
1593076800000|2020-06-25 09:20:00|70842.5|70832.5|70837.7|70827.7|70848.5|70835.2|70829.7|70819|571
1593077100000|2020-06-25 09:25:00|70837.4|70827.4|70815.9|70805.9|70838.2|70828.2|70812.6|70802.6|552
1593077400000|2020-06-25 09:30:00|70815|70805|70808|70798|70818.4|70808.4|70806.9|70796.9|572
1593077700000|2020-06-25 09:35:00|70808.1|70798.1|70811|70801|70819.2|70809.2|70805.8|70795.8|528
1593078000000|2020-06-25 09:40:00|70810.2|70800.2|70830.5|70820.5|70833.7|70823.7|70806.7|70796.7|640
1593078300000|2020-06-25 09:45:00|70830.4|70820.4|70823.6|70813.6|70834.8|70824.8|70821.7|70811.7|648
1593078600000|2020-06-25 09:50:00|70823.5|70813.5|70825.9|70815.9|70832.7|70822.7|70819.1|70809.1|606
1593078900000|2020-06-25 09:55:00|70826|70816|70832.7|70812.7|70835.4|70820.4|70822.3|70806.4|500
1593079200000|2020-06-25 10:00:00|70832.3|70812.3|70821.3|70811.3|70832.5|70816.2|70817.7|70803.7|452
1593079500000|2020-06-25 10:05:00|70821.2|70811.2|70832.9|70812.9|70834.4|70817.7|70819.1|70803.3|520
1593079800000|2020-06-25 10:10:00|70832.8|70812.8|70844.8|70824.8|70845.6|70825.6|70832.4|70812.4|589
1593080100000|2020-06-25 10:15:00|70845.3|70825.3|70838.3|70828.3|70845.6|70829.4|70829.6|70814.4|539
1593080400000|2020-06-25 10:20:00|70838.7|70828.7|70822.2|70812.2|70842.5|70828.9|70816.8|70805.6|597
1593080700000|2020-06-25 10:25:00|70822.1|70812.1|70820.9|70810.9|70831.5|70817.9|70817.7|70807.7|506
1593081000000|2020-06-25 10:30:00|70821|70811|70830.9|70820.9|70833.2|70823.2|70820.9|70808.6|556
1593081300000|2020-06-25 10:35:00|70831|70821|70815.4|70805.4|70836.8|70826.8|70804.5|70794.5|688
1593081600000|2020-06-25 10:40:00|70814.9|70804.9|70824.9|70814.9|70835.2|70825.2|70812.7|70799.8|630
1593081900000|2020-06-25 10:45:00|70824.8|70814.8|70827.9|70817.9|70832.8|70822.8|70819.9|70809.1|499
1593082200000|2020-06-25 10:50:00|70828|70818|70827.7|70817.7|70832.4|70822.4|70822.8|70812.8|600
1593082500000|2020-06-25 10:55:00|70827.6|70817.6|70828.3|70818.3|70834.2|70824.2|70824.3|70813.6|595
1593082800000|2020-06-25 11:00:00|70828.2|70818.2|70828.7|70818.7|70835.8|70825.8|70824.1|70814|669
1593083100000|2020-06-25 11:05:00|70828.6|70818.6|70828.1|70818.1|70836.6|70823.9|70824.3|70814.3|509
1593083400000|2020-06-25 11:10:00|70828.3|70818.3|70831.9|70821.9|70833.9|70823.9|70824.2|70814.2|558
1593083700000|2020-06-25 11:15:00|70831.7|70821.7|70844.4|70834.4|70848.1|70838.1|70831.2|70821.2|631
1593084000000|2020-06-25 11:20:00|70844.5|70834.5|70849.3|70839.3|70852.1|70842.1|70837.3|70827.3|724
1593084300000|2020-06-25 11:25:00|70849.2|70839.2|70846.2|70836.2|70851.4|70841.4|70843.4|70828.6|644
1593084600000|2020-06-25 11:30:00|70845.9|70835.9|70850.9|70840.9|70852.2|70842.2|70843.7|70828.9|629
1593084900000|2020-06-25 11:35:00|70850.6|70840.6|70855.8|70845.8|70857.8|70847.8|70849.5|70839.5|631
1593085200000|2020-06-25 11:40:00|70855.5|70845.5|70875.5|70865.5|70875.6|70865.6|70855.3|70845.3|688
1593085500000|2020-06-25 11:45:00|70875.2|70865.2|70877.9|70867.9|70887.2|70877.2|70875.2|70865.2|800
1593085800000|2020-06-25 11:50:00|70877.4|70867.4|70879.6|70869.6|70887.3|70877.3|70876.9|70866.9|698
1593086100000|2020-06-25 11:55:00|70879.9|70869.9|70881|70871|70884.2|70874.2|70871.6|70861.6|625
1593086400000|2020-06-25 12:00:00|70880.9|70870.9|70881|70871|70882.5|70872.5|70873|70863|681
1593086700000|2020-06-25 12:05:00|70881.1|70871.1|70867|70857|70882.8|70872.8|70865|70855|657
1593087000000|2020-06-25 12:10:00|70867.4|70857.4|70868.5|70858.5|70872|70862|70862.5|70852.5|722
1593087300000|2020-06-25 12:15:00|70868.4|70858.4|70872.2|70862.2|70872.6|70862.6|70864.1|70854.1|686
1593087600000|2020-06-25 12:20:00|70872.7|70862.7|70866.4|70856.4|70872.7|70862.7|70864.6|70854.6|570
1593087900000|2020-06-25 12:25:00|70866.1|70856.1|70870.3|70850.3|70874.7|70859.4|70860.8|70843|511
1593088200000|2020-06-25 12:30:00|70870.2|70850.2|70864.8|70854.8|70880|70865.2|70862|70844.5|813
1593088500000|2020-06-25 12:35:00|70865|70855|70859.7|70849.7|70865.2|70855.2|70843.4|70830.6|892
1593088800000|2020-06-25 12:40:00|70859.8|70849.8|70861.5|70851.5|70872.7|70859.3|70859.7|70845|800
1593089100000|2020-06-25 12:45:00|70861.6|70851.6|70855.9|70845.9|70870.2|70860.2|70853.7|70842.9|705
1593089400000|2020-06-25 12:50:00|70856|70846|70851.4|70841.4|70862|70852|70846.5|70834.3|811
1593089700000|2020-06-25 12:55:00|70851.5|70841.5|70840.3|70830.3|70853.1|70843.1|70839.3|70829.3|714
1593090000000|2020-06-25 13:00:00|70839.9|70829.9|70825.9|70815.9|70843.8|70833.8|70825.2|70811.3|793
1593090300000|2020-06-25 13:05:00|70825.1|70815.1|70829.6|70819.6|70834.3|70820.5|70819.3|70809.2|653
1593090600000|2020-06-25 13:10:00|70829.5|70819.5|70822.5|70812.5|70833.7|70819.9|70813.3|70802.6|720
1593090900000|2020-06-25 13:15:00|70822.4|70812.4|70825|70815|70827|70817|70820.2|70810.2|560
1593091200000|2020-06-25 13:20:00|70825.1|70815.1|70839.2|70829.2|70842.4|70832.4|70825|70815|620
1593091500000|2020-06-25 13:25:00|70839.3|70829.3|70842.6|70822.6|70848.6|70837.7|70834.4|70820.3|570
1593091800000|2020-06-25 13:30:00|70842.7|70822.7|70838.9|70828.9|70849.3|70834.6|70833.1|70818.5|790
1593092100000|2020-06-25 13:35:00|70838.8|70828.8|70842.9|70832.9|70853.2|70843.2|70834.3|70820.6|859
1593092400000|2020-06-25 13:40:00|70842.7|70832.7|70859.4|70849.4|70868.9|70852.2|70841.6|70831.6|887
1593092700000|2020-06-25 13:45:00|70858|70848|70858.8|70848.8|70862.6|70852.1|70849.9|70838.2|772
1593093000000|2020-06-25 13:50:00|70859|70849|70847.2|70827.2|70864.5|70854.5|70838.4|70823.7|823
1593093300000|2020-06-25 13:55:00|70847.1|70827.1|70828.6|70818.6|70847.5|70833.2|70828|70816.6|822
1593093600000|2020-06-25 14:00:00|70828.5|70818.5|70821.5|70811.5|70839.1|70824|70815.7|70805.7|835
1593093900000|2020-06-25 14:05:00|70822.3|70812.3|70825.7|70815.7|70833.5|70823.5|70819|70809|790
1593094200000|2020-06-25 14:10:00|70825.4|70815.4|70817.1|70807.1|70826.9|70816.9|70814.5|70804.5|866
1593094500000|2020-06-25 14:15:00|70817.3|70807.3|70809.3|70799.3|70817.9|70807.9|70806.3|70796.3|701
1593094800000|2020-06-25 14:20:00|70809.4|70799.4|70798.7|70788.7|70810|70800|70793.3|70783.3|673
1593095100000|2020-06-25 14:25:00|70798.5|70788.5|70794.7|70784.7|70800.4|70790.4|70791.8|70781.8|685
1593095400000|2020-06-25 14:30:00|70794.5|70784.5|70800.5|70790.5|70801.3|70791.3|70791.4|70781.4|596
1593095700000|2020-06-25 14:35:00|70800.1|70790.1|70795.1|70785.1|70800.1|70790.1|70791.5|70781.5|627
1593096000000|2020-06-25 14:40:00|70794.9|70784.9|70796.4|70786.4|70801.9|70791.9|70793.6|70783.6|586
1593096300000|2020-06-25 14:45:00|70796.6|70786.6|70799.1|70789.1|70802.6|70792.6|70788.6|70778.6|589
1593096600000|2020-06-25 14:50:00|70799.2|70789.2|70803.4|70793.4|70810.5|70800.5|70791.8|70781.8|706
1593096900000|2020-06-25 14:55:00|70803.8|70793.8|70806.3|70796.3|70815.1|70805.1|70799.9|70789.9|725
1593097200000|2020-06-25 15:00:00|70806.6|70796.6|70808|70798|70813.4|70803.4|70803.2|70793.2|610
1593097500000|2020-06-25 15:05:00|70808.1|70798.1|70810.2|70800.2|70819.6|70809.6|70808.1|70798.1|598
1593097800000|2020-06-25 15:10:00|70810.3|70800.3|70804.2|70794.2|70817.4|70807.4|70800.1|70790.1|663
1593098100000|2020-06-25 15:15:00|70804.4|70794.4|70806.5|70796.5|70812.8|70802.8|70803.3|70793.3|557
1593098400000|2020-06-25 15:20:00|70806.8|70796.8|70808.7|70798.7|70816.3|70806.3|70805.9|70795.9|560
1593098700000|2020-06-25 15:25:00|70809.1|70799.1|70813.5|70803.5|70817.1|70807.1|70808.1|70798.1|534
1593099000000|2020-06-25 15:30:00|70813.7|70803.7|70838.9|70828.9|70840.4|70830.4|70809.8|70799.8|760
1593099300000|2020-06-25 15:35:00|70839|70829|70836.7|70826.7|70851.6|70836.8|70836.6|70824.6|768
1593099600000|2020-06-25 15:40:00|70837.1|70827.1|70841.2|70821.2|70846.1|70834.8|70836.5|70821.1|797
1593099900000|2020-06-25 15:45:00|70841.3|70821.3|70824.6|70814.6|70842.2|70827.8|70824.6|70810.3|670
1593100200000|2020-06-25 15:50:00|70824.5|70814.5|70830.1|70810.1|70830.5|70815.9|70819.5|70805.5|592
1593100500000|2020-06-25 15:55:00|70829.9|70809.9|70829.9|70809.9|70832.5|70817.7|70818.4|70803.5|648
1593100800000|2020-06-25 16:00:00|70830.2|70810.2|70816.1|70806.1|70830.4|70815.1|70811.6|70796.7|631
1593101100000|2020-06-25 16:05:00|70816.2|70806.2|70818|70808|70824.7|70809.8|70812.2|70797.9|645
1593101400000|2020-06-25 16:10:00|70817.8|70807.8|70835.2|70825.2|70841.4|70827.2|70813.9|70803.9|714
1593101700000|2020-06-25 16:15:00|70834.6|70824.6|70809.2|70799.2|70846.5|70831.7|70801.4|70786.3|777
1593102000000|2020-06-25 16:20:00|70809.3|70799.3|70816|70806|70821.1|70806.3|70805.9|70795.9|639
1593102300000|2020-06-25 16:25:00|70815.8|70805.8|70817.8|70807.8|70824.3|70808.1|70814|70802.1|505
1593102600000|2020-06-25 16:30:00|70822.6|70802.6|70826.8|70806.8|70827.9|70812.7|70813.1|70798.3|714
1593102900000|2020-06-25 16:35:00|70827.4|70807.4|70821.8|70811.8|70830.1|70814.2|70818|70804.2|568
1593103200000|2020-06-25 16:40:00|70821.7|70811.7|70816.5|70806.5|70826.1|70812.2|70811.8|70796.8|552
1593103500000|2020-06-25 16:45:00|70816.2|70806.2|70828.7|70808.7|70829.2|70813.8|70815.5|70802.2|597
1593103800000|2020-06-25 16:50:00|70828.9|70808.9|70824|70814|70832.2|70818|70821.8|70807.7|533
1593104100000|2020-06-25 16:55:00|70823.9|70813.9|70830|70810|70832|70818.2|70822.2|70807.5|549
1593104400000|2020-06-25 17:00:00|70830.2|70810.2|70833.5|70813.5|70839.9|70825.1|70822.8|70808.2|632
1593104700000|2020-06-25 17:05:00|70833.6|70813.6|70832|70822|70840.7|70825.9|70826.7|70811.9|607
1593105000000|2020-06-25 17:10:00|70832.1|70822.1|70829.9|70819.9|70840.9|70825.5|70827.4|70812.7|470
1593105300000|2020-06-25 17:15:00|70829.8|70819.8|70832.8|70812.8|70835.2|70820.3|70824.1|70809.1|490
1593105600000|2020-06-25 17:20:00|70832.6|70812.6|70830.4|70820.4|70835.1|70821.5|70823.2|70810.2|479
1593105900000|2020-06-25 17:25:00|70830.3|70820.3|70822.6|70812.6|70837.8|70822.5|70820.1|70805.6|509
1593106200000|2020-06-25 17:30:00|70822.7|70812.7|70839|70829|70843.8|70829.4|70822.6|70808.3|566
1593106500000|2020-06-25 17:35:00|70838.8|70828.8|70840|70820|70843.7|70831.8|70830.5|70816.7|623
1593106800000|2020-06-25 17:40:00|70834.9|70824.9|70835|70825|70840.5|70826|70830.1|70815.6|505
1593107100000|2020-06-25 17:45:00|70835.1|70825.1|70834|70824|70839.8|70825.2|70830.4|70818.6|479
1593107400000|2020-06-25 17:50:00|70834.1|70824.1|70840.8|70820.8|70840.9|70827.3|70831.2|70817.8|428
1593107700000|2020-06-25 17:55:00|70840.7|70820.7|70831.8|70811.8|70841|70827.5|70826.6|70811.8|556
1593108000000|2020-06-25 18:00:00|70831.9|70811.9|70839.7|70819.7|70840.7|70829.3|70827|70811.9|612
1593108300000|2020-06-25 18:05:00|70839.6|70819.6|70834.2|70824.2|70840|70825|70831|70816.1|414
1593108600000|2020-06-25 18:10:00|70834.3|70824.3|70831.7|70821.7|70837.8|70824.3|70827.8|70813.8|477
1593108900000|2020-06-25 18:15:00|70831.9|70821.9|70835.3|70825.3|70842|70826.9|70831|70815.8|489
1593109200000|2020-06-25 18:20:00|70835.4|70825.4|70849|70829|70850.6|70835.9|70834.9|70820.6|605
1593109500000|2020-06-25 18:25:00|70849.2|70829.2|70844.9|70824.9|70849.5|70833.8|70836.2|70820|603
1593109800000|2020-06-25 18:30:00|70844.8|70824.8|70844.9|70834.9|70850.4|70835|70834.8|70819.6|527
1593110100000|2020-06-25 18:35:00|70845.1|70835.1|70846.1|70826.1|70851.9|70835.2|70841|70825.8|566
1593110400000|2020-06-25 18:40:00|70846.5|70826.5|70844.1|70824.1|70846.9|70831.2|70835.4|70820.5|531
1593110700000|2020-06-25 18:45:00|70844.6|70824.6|70840.2|70820.2|70845.7|70830.4|70832.7|70817.5|543
1593111000000|2020-06-25 18:50:00|70840.1|70820.1|70842.1|70822.1|70843.1|70827.7|70832.5|70817.7|496
1593111300000|2020-06-25 18:55:00|70842.2|70822.2|70846.2|70826.2|70846.3|70829.8|70832.3|70815|541
1593111600000|2020-06-25 19:00:00|70846|70826|70830.3|70810.3|70848.8|70828.8|70830|70810|623
1593111900000|2020-06-25 19:05:00|70830.6|70810.6|70827.4|70807.4|70832.2|70812.2|70819.8|70799.8|638
1593112200000|2020-06-25 19:10:00|70827.3|70807.3|70824.5|70814.5|70833.1|70818|70824.5|70807|508
1593112500000|2020-06-25 19:15:00|70825|70815|70820.5|70800.5|70829.5|70815.4|70811|70791|605
1593112800000|2020-06-25 19:20:00|70820.3|70800.3|70810.6|70790.6|70821|70801|70806.8|70786.8|567
1593113100000|2020-06-25 19:25:00|70810.7|70790.7|70810.5|70790.5|70811.3|70791.3|70808.8|70788.8|479
1593113400000|2020-06-25 19:30:00|70810.4|70790.4|70809.4|70789.4|70816.8|70796.8|70808.4|70788.4|547
1593113700000|2020-06-25 19:35:00|70809.5|70789.5|70813|70793|70813.9|70793.9|70808.9|70788.9|474
1593114000000|2020-06-25 19:40:00|70812.9|70792.9|70815.3|70795.3|70817.5|70797.5|70812.7|70792.7|518
1593114300000|2020-06-25 19:45:00|70815.4|70795.4|70820.3|70800.3|70822.4|70802.4|70814.7|70794.7|573
1593114600000|2020-06-25 19:50:00|70819.5|70799.5|70811.1|70791.1|70819.5|70799.5|70811.1|70791.1|564
1593114900000|2020-06-25 19:55:00|70811.2|70791.2|70819.6|70799.6|70823.6|70803.6|70810.8|70790.8|490
1593115200000|2020-06-25 20:00:00|70819|70799|70819.7|70799.7|70820.1|70800.1|70818.1|70798.1|175
1593115500000|2020-06-25 20:05:00|70819.6|70799.6|70820.2|70800.2|70820.5|70800.5|70818.8|70798.8|110
1593115800000|2020-06-25 20:10:00|70820.1|70800.1|70827.9|70807.9|70829.4|70809.4|70818.5|70798.5|184
1593116100000|2020-06-25 20:15:00|70827.8|70807.8|70828|70808|70828.6|70808.6|70827|70807|97
1593116400000|2020-06-25 20:20:00|70827.5|70807.5|70827.7|70807.7|70828.7|70808.7|70826.7|70806.7|96
1593116700000|2020-06-25 20:25:00|70828.3|70808.3|70826.8|70806.8|70828.7|70808.7|70826.3|70806.3|119
1593117000000|2020-06-25 20:30:00|70826.2|70806.2|70816.9|70796.9|70828.4|70808.4|70815.1|70795.1|281
1593117300000|2020-06-25 20:35:00|70817|70797|70820.6|70800.6|70821.1|70801.1|70816|70796|239
1593117600000|2020-06-25 20:40:00|70820.4|70800.4|70821.7|70801.7|70823.2|70803.2|70818.7|70798.7|142
1593117900000|2020-06-25 20:45:00|70821.8|70801.8|70821.7|70801.7|70823.2|70803.2|70818.6|70798.6|165
1593118200000|2020-06-25 20:50:00|70821.6|70801.6|70820.5|70800.5|70823.2|70803.2|70819.6|70799.6|181
1593118500000|2020-06-25 20:55:00|70820.4|70800.4|70837|70817|70837.3|70817.3|70819.8|70799.8|297
1593118800000|2020-06-25 21:00:00|70846.1|70794.9|70882.4|70778.9|70882.4|70806.5|70840.7|70778.9|30
1593119100000|2020-06-25 21:05:00|70882.6|70781.6|70868.5|70791.9|70890.5|70806|70863.8|70773.7|109
1593119400000|2020-06-25 21:10:00|70869.2|70791.7|70866.4|70792.6|70874.9|70804.6|70866.4|70786.4|86
1593119700000|2020-06-25 21:15:00|70874.8|70802.9|70873.9|70780.5|70875.4|70804.6|70866.4|70778.6|117
1593120000000|2020-06-25 21:20:00|70871|70785.6|70868.7|70790.7|70882.7|70800.3|70866.4|70779.5|133
1593120300000|2020-06-25 21:25:00|70868.3|70792.4|70866.4|70802.9|70888.1|70802.9|70866.4|70780.9|88
1593120600000|2020-06-25 21:30:00|70874.4|70790.2|70871|70784.4|70886.2|70802.8|70862.1|70775|105
1593120900000|2020-06-25 21:35:00|70873.2|70780.6|70872.2|70782.1|70881.6|70802.8|70862.6|70777.9|104
1593121200000|2020-06-25 21:40:00|70867.3|70802.8|70867.3|70789.7|70886|70802.9|70861.8|70774.6|88
1593121500000|2020-06-25 21:45:00|70870.7|70784.8|70869.7|70785.7|70887.4|70797.8|70863.7|70780.9|113
1593121800000|2020-06-25 21:50:00|70867.3|70789.7|70876.8|70782.5|70886|70800.9|70863|70778.6|88
1593122100000|2020-06-25 21:55:00|70872.3|70786.3|70868.1|70788.7|70886|70799.8|70867.7|70774.8|90
1593122400000|2020-06-25 22:00:00|70869.5|70792.6|70875|70806.4|70882|70814.7|70867.7|70781.7|450
1593122700000|2020-06-25 22:05:00|70873.5|70806.3|70864.8|70809.8|70884.7|70824|70859.9|70792.2|396
1593123000000|2020-06-25 22:10:00|70864.5|70810.8|70857|70796.8|70870.5|70824|70854.4|70787.1|379
1593123300000|2020-06-25 22:15:00|70862|70799|70842.9|70801|70867.4|70818.2|70840.9|70795.4|331
1593123600000|2020-06-25 22:20:00|70844.2|70801.6|70838|70797.9|70850.6|70819|70834.2|70794|324
1593123900000|2020-06-25 22:25:00|70838.1|70798.2|70837.2|70806.5|70848.7|70820.2|70825.8|70794.6|398
1593124200000|2020-06-25 22:30:00|70837|70805.3|70839.7|70803.6|70841.3|70812.5|70830.5|70792.7|259
1593124500000|2020-06-25 22:35:00|70840.1|70803.2|70835.6|70801.7|70846.2|70811.8|70829.4|70796.2|186
1593124800000|2020-06-25 22:40:00|70836|70800.2|70838.7|70799.4|70845.7|70810.9|70829.2|70793|171
1593125100000|2020-06-25 22:45:00|70837.8|70797.6|70843|70797|70843.5|70808|70827.6|70790.9|138
1593125400000|2020-06-25 22:50:00|70842.2|70794.5|70837|70806.6|70842.7|70812.2|70826.4|70790|181
1593125700000|2020-06-25 22:55:00|70837.3|70806|70826.1|70806.1|70841.2|70812.9|70825.1|70789.8|227
1593126000000|2020-06-25 23:00:00|70827.9|70807.9|70832.2|70799|70839.9|70807.9|70822.9|70792.3|162
1593126300000|2020-06-25 23:05:00|70829.8|70796.7|70828.8|70795.1|70835.8|70805.7|70821.3|70790.3|234
1593126600000|2020-06-25 23:10:00|70828.4|70794.6|70832.2|70789.4|70833.7|70803.2|70820.9|70788.9|193
1593126900000|2020-06-25 23:15:00|70831.7|70790.7|70829|70795.1|70834.5|70801.8|70820.7|70786.4|250
1593127200000|2020-06-25 23:20:00|70828.7|70795.2|70828.3|70792.6|70837.5|70804.9|70820.9|70787.2|238
1593127500000|2020-06-25 23:25:00|70829.1|70791.2|70825.8|70794.3|70831.9|70802.5|70819|70787.3|225
1593127800000|2020-06-25 23:30:00|70820.3|70800.3|70811.4|70791.4|70829.4|70800.3|70808.7|70787|302
1593128100000|2020-06-25 23:35:00|70811.1|70791.1|70805.9|70785.9|70813.9|70793.9|70803.7|70783.7|225
1593128400000|2020-06-25 23:40:00|70806|70786|70805.5|70785.5|70807.9|70787.9|70804.1|70784.1|199
1593128700000|2020-06-25 23:45:00|70805.9|70785.9|70806.3|70786.3|70813.8|70793.8|70804|70784|227
1593129000000|2020-06-25 23:50:00|70806.5|70786.5|70817|70797|70818.9|70798.9|70805.4|70785.4|229
1593129300000|2020-06-25 23:55:00|70816.9|70796.9|70816.4|70796.4|70819|70799|70815.3|70795.3|303
1593129600000|2020-06-26 00:00:00|70816.7|70796.7|70818|70798|70821.3|70801.3|70811.4|70791.4|559
1593129900000|2020-06-26 00:05:00|70818.1|70798.1|70809.9|70789.9|70818.8|70798.8|70804.3|70784.3|573
1593130200000|2020-06-26 00:10:00|70809.7|70789.7|70810.3|70790.3|70812.7|70792.7|70809.2|70789.2|375
1593130500000|2020-06-26 00:15:00|70810.1|70790.1|70814.4|70794.4|70815.7|70795.7|70809.9|70789.9|365
1593130800000|2020-06-26 00:20:00|70814.6|70794.6|70808|70788|70815.2|70795.2|70807.2|70787.2|383
1593131100000|2020-06-26 00:25:00|70807.9|70787.9|70808|70788|70812.5|70792.5|70804.9|70784.9|647
1593131400000|2020-06-26 00:30:00|70806.8|70786.8|70817.8|70797.8|70821.3|70801.3|70806.4|70786.4|676
1593131700000|2020-06-26 00:35:00|70817.6|70797.6|70825.5|70805.5|70832.1|70812.1|70817.5|70797.5|614
1593132000000|2020-06-26 00:40:00|70825.4|70805.4|70817.7|70797.7|70825.4|70805.4|70816.4|70796.4|497
1593132300000|2020-06-26 00:45:00|70817.3|70797.3|70820.1|70800.1|70821|70801|70812.6|70792.6|471
1593132600000|2020-06-26 00:50:00|70820|70800|70848.6|70828.6|70851.2|70831.2|70817.5|70797.5|584
1593132900000|2020-06-26 00:55:00|70848.5|70828.5|70813.8|70793.8|70848.5|70828.5|70811.5|70791.5|639
1593133200000|2020-06-26 01:00:00|70812.9|70792.9|70815.6|70795.6|70821.1|70801.1|70809.2|70789.2|519
1593133500000|2020-06-26 01:05:00|70815.7|70795.7|70804.8|70784.8|70819.1|70799.1|70800.1|70783.2|531
1593133800000|2020-06-26 01:10:00|70804.9|70784.9|70795.7|70775.7|70805|70787.1|70794.8|70774.8|387
1593134100000|2020-06-26 01:15:00|70795.6|70775.6|70799.9|70779.9|70801.4|70781.7|70781.4|70766.4|411
1593134400000|2020-06-26 01:20:00|70800.3|70780.3|70790|70780|70800.3|70784.4|70789.5|70777.7|354
1593134700000|2020-06-26 01:25:00|70790.1|70780.1|70792.2|70772.2|70794.5|70784.5|70782.7|70771.9|412
1593135000000|2020-06-26 01:30:00|70792.3|70772.3|70805.2|70785.2|70808|70797.6|70783.4|70767.9|599
1593135300000|2020-06-26 01:35:00|70805.1|70785.1|70796.8|70786.8|70806.8|70796.8|70795.3|70781.2|577
1593135600000|2020-06-26 01:40:00|70796.9|70786.9|70796.9|70786.9|70804.1|70794|70790.8|70777.2|494
1593135900000|2020-06-26 01:45:00|70797.1|70787.1|70780.2|70770.2|70798.7|70788.7|70779.6|70769.6|385
1593136200000|2020-06-26 01:50:00|70780.3|70770.3|70771.9|70761.9|70784.3|70774.3|70767.8|70757.8|407
1593136500000|2020-06-26 01:55:00|70771.8|70761.8|70772.4|70762.4|70778.6|70766.3|70767.7|70754.6|546
1593136800000|2020-06-26 02:00:00|70773.4|70763.4|70771.6|70761.6|70781.4|70767.1|70765.6|70752.6|509
1593137100000|2020-06-26 02:05:00|70771.5|70761.5|70768.5|70758.5|70774.2|70762.7|70762.7|70752.7|408
1593137400000|2020-06-26 02:10:00|70768.4|70758.4|70767.9|70757.9|70775|70765|70765.5|70755.5|474
1593137700000|2020-06-26 02:15:00|70768.1|70758.1|70773.2|70763.2|70774.8|70764|70764.5|70754.5|497
1593138000000|2020-06-26 02:20:00|70773.1|70763.1|70771.3|70761.3|70776.4|70766.4|70766.6|70756.6|399
1593138300000|2020-06-26 02:25:00|70771.2|70761.2|70770.8|70760.8|70773.7|70762.8|70764.4|70753.7|468
1593138600000|2020-06-26 02:30:00|70771|70761|70768.8|70758.8|70773.5|70763.5|70766.6|70756.6|384
1593138900000|2020-06-26 02:35:00|70768.9|70758.9|70773.7|70763.7|70777.1|70767.1|70768.6|70758.6|379
1593139200000|2020-06-26 02:40:00|70773.2|70763.2|70776.9|70766.9|70777.9|70767.9|70764.6|70754.6|412
1593139500000|2020-06-26 02:45:00|70776.8|70766.8|70777|70767|70777.3|70767.3|70767.5|70757.5|402
1593139800000|2020-06-26 02:50:00|70777.1|70767.1|70779.1|70769.1|70782.7|70772.7|70776|70766|368
1593140100000|2020-06-26 02:55:00|70779.2|70769.2|70791.3|70781.3|70792.6|70782.6|70779|70769|354
1593140400000|2020-06-26 03:00:00|70791.5|70781.5|70785.3|70775.3|70791.5|70781.5|70781.3|70771.3|401
1593140700000|2020-06-26 03:05:00|70785.4|70775.4|70784.7|70774.7|70788.1|70778.1|70775.5|70765.5|340
1593141000000|2020-06-26 03:10:00|70784.4|70774.4|70789.9|70779.9|70790.7|70780.7|70781.7|70771.7|426
1593141300000|2020-06-26 03:15:00|70789.8|70779.8|70793.4|70783.4|70795.9|70785.9|70785.4|70775.4|374
1593141600000|2020-06-26 03:20:00|70793.6|70783.6|70783.2|70773.2|70793.6|70783.6|70781.4|70768.3|392
1593141900000|2020-06-26 03:25:00|70783.1|70773.1|70785.2|70775.2|70789.2|70779.2|70782.1|70772.1|374
1593142200000|2020-06-26 03:30:00|70785.3|70775.3|70778.1|70768.1|70792|70782|70778.1|70768.1|393
1593142500000|2020-06-26 03:35:00|70778.3|70768.3|70776.4|70766.4|70780.5|70770.5|70774.5|70764.5|346
1593142800000|2020-06-26 03:40:00|70776.3|70766.3|70777|70767|70778|70768|70772.3|70762.3|291
1593143100000|2020-06-26 03:45:00|70776.8|70766.8|70767.8|70757.8|70776.9|70766.9|70767.7|70757.7|408
1593143400000|2020-06-26 03:50:00|70767.9|70757.9|70772|70762|70778|70768|70766.4|70756.4|407
1593143700000|2020-06-26 03:55:00|70771.9|70761.9|70766.5|70756.5|70772.2|70762.2|70765.6|70755.6|319
1593144000000|2020-06-26 04:00:00|70766.9|70756.9|70768.1|70758.1|70771|70761|70765.1|70755.1|308
1593144300000|2020-06-26 04:05:00|70768.2|70758.2|70770|70760|70770.9|70760.9|70766.2|70756.2|329
1593144600000|2020-06-26 04:10:00|70769.9|70759.9|70779.2|70769.2|70779.4|70769.4|70769.9|70759.9|291
1593144900000|2020-06-26 04:15:00|70779.3|70769.3|70771.3|70761.3|70779.3|70769.3|70771.2|70761.2|341
1593145200000|2020-06-26 04:20:00|70771.5|70761.5|70772.9|70762.9|70777|70767|70770.1|70760.1|371
1593145500000|2020-06-26 04:25:00|70772.5|70762.5|70774.9|70764.9|70775|70765|70770.9|70760.9|373
1593145800000|2020-06-26 04:30:00|70773.8|70763.8|70779.7|70769.7|70780.1|70770.1|70772.6|70762.6|388
1593146100000|2020-06-26 04:35:00|70779.8|70769.8|70772.7|70762.7|70780|70770|70771.6|70761.6|273
1593146400000|2020-06-26 04:40:00|70772.9|70762.9|70779.8|70769.8|70780.5|70770.5|70772.9|70762.9|301
1593146700000|2020-06-26 04:45:00|70779.9|70769.9|70782.1|70772.1|70786.5|70776.5|70775.1|70765.1|380
1593147000000|2020-06-26 04:50:00|70782|70772|70781.5|70771.5|70786.5|70776.5|70781|70771|368
1593147300000|2020-06-26 04:55:00|70781.7|70771.7|70793.2|70783.2|70796.9|70786.9|70781.6|70771.6|407
1593147600000|2020-06-26 05:00:00|70793|70783|70792.4|70782.4|70800.3|70790.3|70786.4|70776.4|444
1593147900000|2020-06-26 05:05:00|70792.3|70782.3|70800|70790|70800.8|70790.8|70791.6|70781.6|372
1593148200000|2020-06-26 05:10:00|70800.1|70790.1|70806.1|70796.1|70810.5|70800.5|70799.4|70789.4|415
1593148500000|2020-06-26 05:15:00|70805.9|70795.9|70804.7|70794.7|70810.4|70800.4|70804.5|70794.5|455
1593148800000|2020-06-26 05:20:00|70805|70795|70805.1|70795.1|70806.3|70796.3|70804.2|70794.2|263
1593149100000|2020-06-26 05:25:00|70805.2|70795.2|70798.3|70788.3|70806.1|70796.1|70792.9|70782.9|380
1593149400000|2020-06-26 05:30:00|70798.1|70788.1|70799|70789|70799.3|70789.3|70795.5|70785.5|228
1593149700000|2020-06-26 05:35:00|70798.8|70788.8|70803.5|70793.5|70806|70796|70798.3|70788.3|350
1593150000000|2020-06-26 05:40:00|70803.6|70793.6|70808.5|70798.5|70809.6|70799.6|70801.2|70791.2|381
1593150300000|2020-06-26 05:45:00|70808.4|70798.4|70804.8|70794.8|70810.8|70800.8|70802.3|70792.3|403
1593150600000|2020-06-26 05:50:00|70804.7|70794.7|70808.6|70798.6|70812.5|70802.5|70802.4|70792.4|376
1593150900000|2020-06-26 05:55:00|70808.2|70798.2|70815.6|70805.6|70820.4|70810.4|70808.2|70798.2|472
1593151200000|2020-06-26 06:00:00|70815.8|70805.8|70822.5|70812.5|70827.3|70817.3|70815.2|70803.8|464
1593151500000|2020-06-26 06:05:00|70822|70812|70822.7|70812.7|70824.6|70814.6|70817.9|70807.9|384
1593151800000|2020-06-26 06:10:00|70822.8|70812.8|70822.8|70812.8|70830.6|70820.6|70818.4|70808.4|443
1593152100000|2020-06-26 06:15:00|70822.7|70812.7|70828|70818|70832.4|70822.4|70818.5|70808.5|404
1593152400000|2020-06-26 06:20:00|70827.9|70817.9|70830|70820|70833.9|70823.9|70827.6|70817.6|401
1593152700000|2020-06-26 06:25:00|70830.1|70820.1|70837.3|70827.3|70839.5|70829.5|70830.1|70820.1|431
1593153000000|2020-06-26 06:30:00|70838|70828|70833.1|70823.1|70838.1|70828.1|70831.8|70821.8|373
1593153300000|2020-06-26 06:35:00|70832.9|70822.9|70839.4|70829.4|70841.7|70831.7|70830.9|70820.9|410
1593153600000|2020-06-26 06:40:00|70839.1|70829.1|70836.5|70826.5|70840.5|70830.5|70836.2|70826.2|380
1593153900000|2020-06-26 06:45:00|70836.7|70826.7|70835.3|70825.3|70836.7|70826.7|70831.2|70821.2|321
1593154200000|2020-06-26 06:50:00|70835.4|70825.4|70843.6|70833.6|70847.1|70837.1|70835.1|70825.1|423
1593154500000|2020-06-26 06:55:00|70843.2|70833.2|70846.3|70836.3|70854|70844|70842.9|70832.9|468
1593154800000|2020-06-26 07:00:00|70846.1|70836.1|70835|70825|70848.2|70838.2|70834.4|70824.4|570
1593155100000|2020-06-26 07:05:00|70835.4|70825.4|70841.3|70831.3|70841.5|70831.5|70831.9|70821.9|459
1593155400000|2020-06-26 07:10:00|70841.2|70831.2|70847.1|70837.1|70854.4|70844.4|70838|70828|511
1593155700000|2020-06-26 07:15:00|70847|70837|70854.4|70844.4|70854.6|70844.6|70845|70835|461
1593156000000|2020-06-26 07:20:00|70854.7|70844.7|70850.9|70840.9|70858.5|70848.5|70849|70839|525
1593156300000|2020-06-26 07:25:00|70850.8|70840.8|70837.2|70827.2|70851.7|70841.7|70836.7|70826.7|533
1593156600000|2020-06-26 07:30:00|70837.3|70827.3|70839.7|70829.7|70841|70831|70832.5|70822.5|510
1593156900000|2020-06-26 07:35:00|70839.8|70829.8|70843.4|70833.4|70845.3|70835.3|70836.9|70826.9|435
1593157200000|2020-06-26 07:40:00|70843.3|70833.3|70841.7|70831.7|70847.1|70837.1|70840|70830|534
1593157500000|2020-06-26 07:45:00|70841.6|70831.6|70835.3|70825.3|70841.6|70831.6|70831.3|70821.3|456
1593157800000|2020-06-26 07:50:00|70835.4|70825.4|70838|70828|70841.7|70831.7|70832.8|70822.8|492
1593158100000|2020-06-26 07:55:00|70837.6|70827.6|70848.2|70838.2|70849.7|70839.7|70836|70826|544
1593158400000|2020-06-26 08:00:00|70848.1|70838.1|70867.1|70857.1|70868.3|70858.3|70848|70838|567
1593158700000|2020-06-26 08:05:00|70867|70857|70868.7|70858.7|70871.6|70861.6|70858.7|70848.7|590
1593159000000|2020-06-26 08:10:00|70867.9|70857.9|70869.9|70859.9|70879.3|70869.3|70864.1|70854.1|567
1593159300000|2020-06-26 08:15:00|70869.7|70859.7|70871|70861|70879.4|70869.4|70867.6|70857.6|534
1593159600000|2020-06-26 08:20:00|70870.8|70860.8|70862.7|70852.7|70870.8|70860.8|70856.6|70846.6|492
1593159900000|2020-06-26 08:25:00|70862.8|70852.8|70865.1|70855.1|70870|70860|70861.2|70851.2|462
1593160200000|2020-06-26 08:30:00|70865.5|70855.5|70864.6|70854.6|70868.6|70858.6|70858|70848|455
1593160500000|2020-06-26 08:35:00|70864.5|70854.5|70859.2|70849.2|70865|70855|70858.9|70848.9|346
1593160800000|2020-06-26 08:40:00|70859.4|70849.4|70848|70838|70866.3|70856.3|70847.1|70837.1|431
1593161100000|2020-06-26 08:45:00|70847.5|70837.5|70842|70832|70847.9|70837.9|70835.9|70825.9|582
1593161400000|2020-06-26 08:50:00|70842.2|70832.2|70857.4|70847.4|70859.8|70849.8|70841.4|70831.4|481
1593161700000|2020-06-26 08:55:00|70857.3|70847.3|70848.8|70838.8|70857.4|70847.4|70844.5|70834.5|458
1593162000000|2020-06-26 09:00:00|70849.8|70839.8|70856.4|70846.4|70857.7|70847.7|70847.4|70837.4|435
1593162300000|2020-06-26 09:05:00|70856.5|70846.5|70855.4|70845.4|70858.3|70848.3|70851.1|70841.1|393
1593162600000|2020-06-26 09:10:00|70855.5|70845.5|70854.8|70844.8|70856.5|70846.5|70851.3|70841.3|301
1593162900000|2020-06-26 09:15:00|70854.6|70844.6|70853.5|70843.5|70855.6|70845.6|70850.6|70840.6|339
1593163200000|2020-06-26 09:20:00|70853.7|70843.7|70854.1|70844.1|70854.4|70844.4|70850.3|70840.3|310
1593163500000|2020-06-26 09:25:00|70853.9|70843.9|70860.5|70850.5|70862|70852|70853.9|70843.9|356
1593163800000|2020-06-26 09:30:00|70860.2|70850.2|70857.3|70847.3|70864.7|70854.7|70855.9|70845.9|442
1593164100000|2020-06-26 09:35:00|70857.6|70847.6|70856.1|70846.1|70860.9|70850.9|70855.9|70845.9|355
1593164400000|2020-06-26 09:40:00|70856|70846|70858.8|70848.8|70863.3|70853.3|70855.8|70845.8|397
1593164700000|2020-06-26 09:45:00|70858.7|70848.7|70868.1|70858.1|70868.9|70858.9|70858.3|70848.3|393
1593165000000|2020-06-26 09:50:00|70868.2|70858.2|70872.6|70862.6|70873.7|70863.7|70861.3|70851.3|536
1593165300000|2020-06-26 09:55:00|70872.5|70862.5|70862.8|70852.8|70873.3|70863.3|70862.7|70852.7|242
1593165600000|2020-06-26 10:00:00|70862.2|70852.2|70867|70857|70875.5|70862.5|70858.8|70843.7|487
1593165900000|2020-06-26 10:05:00|70866.7|70856.7|70869.4|70859.4|70873.4|70859.9|70860.6|70849.4|419
1593166200000|2020-06-26 10:10:00|70869.5|70859.5|70872.4|70862.4|70876.1|70862.4|70866.8|70853.8|342
1593166500000|2020-06-26 10:15:00|70872.1|70862.1|70872.4|70862.4|70874.5|70863.7|70868.6|70854.2|370
1593166800000|2020-06-26 10:20:00|70872.5|70862.5|70867.4|70857.4|70873.6|70863.6|70865.1|70852.4|328
1593167100000|2020-06-26 10:25:00|70867.3|70857.3|70860.2|70850.2|70869.7|70859.7|70856.7|70846.7|435
1593167400000|2020-06-26 10:30:00|70860.3|70850.3|70862.5|70852.5|70864.6|70854.6|70859.7|70849.7|284
1593167700000|2020-06-26 10:35:00|70862.6|70852.6|70851.5|70841.5|70863.4|70853.4|70850.6|70840.6|341
1593168000000|2020-06-26 10:40:00|70851.6|70841.6|70842.6|70832.6|70851.6|70841.6|70841.9|70831.9|422
1593168300000|2020-06-26 10:45:00|70842.7|70832.7|70846.5|70836.5|70847.2|70837.2|70841.5|70831.5|437
1593168600000|2020-06-26 10:50:00|70846.6|70836.6|70848.4|70838.4|70848.8|70838.8|70839.7|70829.7|390
1593168900000|2020-06-26 10:55:00|70848.3|70838.3|70846.1|70836.1|70849.2|70839.2|70843.7|70833.7|409
1593169200000|2020-06-26 11:00:00|70847|70837|70844.6|70834.6|70849.5|70839.5|70842.5|70832.5|410
1593169500000|2020-06-26 11:05:00|70844.5|70834.5|70828.7|70818.7|70844.6|70834.6|70828.5|70818.5|432
1593169800000|2020-06-26 11:10:00|70828.9|70818.9|70842.9|70832.9|70843|70833|70828.7|70818.7|504
1593170100000|2020-06-26 11:15:00|70842.6|70832.6|70849.4|70839.4|70849.5|70839.5|70840.9|70830.9|482
1593170400000|2020-06-26 11:20:00|70848.7|70838.7|70850.8|70840.8|70852.7|70842.7|70845.3|70835.3|449
1593170700000|2020-06-26 11:25:00|70851.1|70841.1|70853.7|70843.7|70857.7|70847.7|70850.4|70840.4|410
1593171000000|2020-06-26 11:30:00|70854.1|70844.1|70864.1|70854.1|70866.9|70856.9|70853.1|70843.1|471
1593171300000|2020-06-26 11:35:00|70864|70854|70864|70854|70866.7|70856.7|70860.7|70850.7|554
1593171600000|2020-06-26 11:40:00|70863.9|70853.9|70869.9|70859.9|70871.6|70861.6|70859.1|70849.1|475
1593171900000|2020-06-26 11:45:00|70869.7|70859.7|70867.8|70857.8|70870.8|70860.8|70862.2|70852.2|634
1593172200000|2020-06-26 11:50:00|70867.7|70857.7|70869|70859|70871|70861|70867.4|70857.4|498
1593172500000|2020-06-26 11:55:00|70868.9|70858.9|70874.7|70864.7|70875.6|70865.6|70864.4|70854.4|588
1593172800000|2020-06-26 12:00:00|70874|70864|70866.2|70856.2|70874.3|70864.3|70862|70852|616
1593173100000|2020-06-26 12:05:00|70866.3|70856.3|70867.7|70857.7|70871.6|70860.6|70864.4|70849.7|610
1593173400000|2020-06-26 12:10:00|70867.8|70857.8|70858.5|70848.5|70871.3|70861.3|70855.9|70840.8|658
1593173700000|2020-06-26 12:15:00|70858.6|70848.6|70848.7|70838.7|70864.2|70849.9|70848.2|70833.9|564
1593174000000|2020-06-26 12:20:00|70848.8|70838.8|70852|70832|70857.3|70843.4|70842.6|70826.5|767
1593174300000|2020-06-26 12:25:00|70851.6|70831.6|70869|70838.5|70872.3|70843.6|70847.9|70826.1|784
1593174600000|2020-06-26 12:30:00|70862.8|70842.8|70853.2|70833.2|70871|70843.5|70845.3|70825.3|825
1593174900000|2020-06-26 12:35:00|70852|70832|70853.9|70833.9|70857.5|70837.5|70849.8|70829.8|764
1593175200000|2020-06-26 12:40:00|70854.1|70834.1|70849.2|70839.2|70856.4|70841.6|70845.5|70830.6|682
1593175500000|2020-06-26 12:45:00|70849.1|70839.1|70850.2|70840.2|70852.7|70842.7|70848.1|70838.1|655
1593175800000|2020-06-26 12:50:00|70850.3|70840.3|70852.3|70842.3|70857.3|70842.7|70848.7|70834.8|701
1593176100000|2020-06-26 12:55:00|70852.4|70842.4|70855.6|70835.6|70861.4|70851.4|70849.3|70832.7|754
1593176400000|2020-06-26 13:00:00|70855.7|70835.7|70865.9|70845.9|70867.9|70849.3|70848.9|70835.7|746
1593176700000|2020-06-26 13:05:00|70866.3|70846.3|70862.9|70842.9|70867.8|70855.2|70855|70839.5|607
1593177000000|2020-06-26 13:10:00|70862.8|70842.8|70860.5|70840.5|70868|70852.5|70854.5|70839|657
1593177300000|2020-06-26 13:15:00|70860.4|70840.4|70860.1|70840.1|70861.9|70847.7|70854|70837.3|509
1593177600000|2020-06-26 13:20:00|70860.3|70840.3|70864.9|70844.9|70865|70849.8|70855.3|70838|487
1593177900000|2020-06-26 13:25:00|70865.1|70845.1|70873.7|70853.7|70873.9|70854.6|70859.6|70843.1|615
1593178200000|2020-06-26 13:30:00|70873.9|70853.9|70879.2|70859.2|70882.6|70867.7|70856.9|70840.1|879
1593178500000|2020-06-26 13:35:00|70878.9|70858.9|70876.1|70856.1|70880.2|70864.6|70863.6|70848.8|819
1593178800000|2020-06-26 13:40:00|70876|70856|70885.7|70865.7|70887.8|70873.2|70874|70855.4|737
1593179100000|2020-06-26 13:45:00|70885.9|70865.9|70887.9|70867.9|70895|70877.6|70879.9|70865.1|694
1593179400000|2020-06-26 13:50:00|70887.7|70867.7|70885.9|70865.9|70891.5|70876.6|70878.6|70863.5|679
1593179700000|2020-06-26 13:55:00|70885.7|70865.7|70882.3|70862.3|70889.9|70872.9|70877.8|70857.8|704
1593180000000|2020-06-26 14:00:00|70882.8|70862.8|70884.6|70864.6|70887.9|70867.9|70872.3|70852.3|868
1593180300000|2020-06-26 14:05:00|70884.9|70864.9|70879.3|70859.3|70887.5|70867.5|70878.3|70858.3|672
1593180600000|2020-06-26 14:10:00|70879.2|70859.2|70877.2|70857.2|70882|70862|70871.3|70856.1|664
1593180900000|2020-06-26 14:15:00|70877.3|70857.3|70877|70857|70880.7|70863.9|70871.7|70856.2|651
1593181200000|2020-06-26 14:20:00|70871.3|70861.3|70880.2|70860.2|70886|70866|70871.3|70857.3|768
1593181500000|2020-06-26 14:25:00|70879.6|70859.6|70880.8|70860.8|70883.8|70863.8|70879.6|70859.6|663
1593181800000|2020-06-26 14:30:00|70880.6|70860.6|70888.8|70878.8|70889.6|70879.6|70875|70857.6|767
1593182100000|2020-06-26 14:35:00|70887.7|70877.7|70887.8|70877.8|70894.6|70883.2|70881|70865.7|768
1593182400000|2020-06-26 14:40:00|70888.2|70878.2|70882.8|70872.8|70902.2|70892.2|70882.2|70872.2|621
1593182700000|2020-06-26 14:45:00|70883.2|70873.2|70884.4|70874.4|70889.9|70879.9|70877.4|70863.8|727
1593183000000|2020-06-26 14:50:00|70884.3|70874.3|70889.6|70879.6|70906.3|70893.5|70878.5|70865.2|734
1593183300000|2020-06-26 14:55:00|70889.4|70879.4|70888.4|70878.4|70905.2|70893.6|70888.3|70872.6|757
1593183600000|2020-06-26 15:00:00|70887.7|70877.7|70884.6|70874.6|70898|70883.2|70877.9|70862.7|720
1593183900000|2020-06-26 15:05:00|70884.8|70874.8|70882|70862|70892.2|70876.1|70872.1|70857.2|563
1593184200000|2020-06-26 15:10:00|70882.1|70862.1|70879|70869|70892.7|70878.2|70875.8|70861|610
1593184500000|2020-06-26 15:15:00|70878.9|70868.9|70898.5|70878.5|70898.6|70885.5|70878.1|70865|598
1593184800000|2020-06-26 15:20:00|70898.7|70878.7|70893|70883|70902.7|70890.9|70892.2|70878.5|638
1593185100000|2020-06-26 15:25:00|70893.1|70883.1|70889.5|70879.5|70901.2|70886.1|70885.3|70872.3|738
1593185400000|2020-06-26 15:30:00|70889.2|70879.2|70901.9|70891.9|70904.7|70892.3|70884.4|70874.4|647
1593185700000|2020-06-26 15:35:00|70901.6|70891.6|70891.8|70881.8|70904.5|70892|70885.5|70871.9|751
1593186000000|2020-06-26 15:40:00|70891.9|70881.9|70896.8|70886.8|70899.6|70887.2|70889.4|70878.3|618
1593186300000|2020-06-26 15:45:00|70896.9|70886.9|70885.9|70865.9|70901.4|70887|70879.5|70865.2|718
1593186600000|2020-06-26 15:50:00|70885.8|70865.8|70871.2|70861.2|70886.4|70870|70867.2|70852.3|743
1593186900000|2020-06-26 15:55:00|70871.3|70861.3|70865.3|70855.3|70884.5|70869.4|70864.6|70850.2|644
1593187200000|2020-06-26 16:00:00|70865.4|70855.4|70868.9|70858.9|70876.6|70866.6|70863|70850.2|601
1593187500000|2020-06-26 16:05:00|70869.1|70859.1|70892.2|70882.2|70899.2|70883.5|70867.2|70854.2|674
1593187800000|2020-06-26 16:10:00|70891.8|70881.8|70867.2|70857.2|70896.4|70884.3|70864.5|70846.6|693
1593188100000|2020-06-26 16:15:00|70867.5|70857.5|70873.5|70853.5|70878.7|70864.3|70864.6|70851.1|651
1593188400000|2020-06-26 16:20:00|70873.6|70853.6|70857.8|70847.8|70881.4|70866.7|70856.5|70843.4|710
1593188700000|2020-06-26 16:25:00|70857.6|70847.6|70859.3|70849.3|70866.4|70851.9|70854.5|70844.5|636
1593189000000|2020-06-26 16:30:00|70859.2|70849.2|70854.5|70844.5|70865.5|70850.5|70851.8|70837.3|554
1593189300000|2020-06-26 16:35:00|70854.6|70844.6|70854.5|70844.5|70859.8|70849.8|70852.7|70842.7|573
1593189600000|2020-06-26 16:40:00|70854.4|70844.4|70859.2|70849.2|70862.1|70852|70854.3|70841|509
1593189900000|2020-06-26 16:45:00|70859.4|70849.4|70858|70848|70866.9|70856.9|70854|70840.9|493
1593190200000|2020-06-26 16:50:00|70857.8|70847.8|70851.9|70841.9|70863.7|70849.1|70851.4|70836.5|489
1593190500000|2020-06-26 16:55:00|70856.7|70836.7|70850|70840|70856.9|70842.7|70842.8|70831.4|522
1593190800000|2020-06-26 17:00:00|70849.9|70839.9|70853.1|70843.1|70855|70845|70846.3|70836.3|509
1593191100000|2020-06-26 17:05:00|70853|70843|70850.4|70840.4|70853|70843|70845.7|70835.7|485
1593191400000|2020-06-26 17:10:00|70850.3|70840.3|70855.7|70845.7|70858.5|70848.5|70847|70837|466
1593191700000|2020-06-26 17:15:00|70855.9|70845.9|70854.1|70844.1|70858.1|70848.1|70850.5|70840.5|508
1593192000000|2020-06-26 17:20:00|70854.4|70844.4|70859.4|70849.4|70864|70852.6|70850.2|70837.4|488
1593192300000|2020-06-26 17:25:00|70859.3|70849.3|70857.9|70847.9|70869.1|70854.4|70857.8|70843.8|486
1593192600000|2020-06-26 17:30:00|70858|70848|70852.6|70842.6|70858|70848|70852.6|70842.6|451
1593192900000|2020-06-26 17:35:00|70852.7|70842.7|70854.3|70844.3|70858.8|70848.8|70849|70839|563
1593193200000|2020-06-26 17:40:00|70854.4|70844.4|70856.3|70846.3|70856.8|70846.8|70853.2|70843.2|327
1593193500000|2020-06-26 17:45:00|70856.4|70846.4|70859.4|70849.4|70861.4|70851.4|70855.6|70845.6|329
1593193800000|2020-06-26 17:50:00|70858.5|70848.5|70856.6|70846.6|70859.2|70849.2|70854.4|70844.4|378
1593194100000|2020-06-26 17:55:00|70856.4|70846.4|70862.4|70852.4|70863.1|70853.1|70855.6|70845.6|436
1593194400000|2020-06-26 18:00:00|70862.5|70852.5|70858.7|70848.7|70869.4|70859.4|70857.9|70847.9|501
1593194700000|2020-06-26 18:05:00|70858.6|70848.6|70860.9|70850.9|70862.2|70852.2|70854.4|70844.4|453
1593195000000|2020-06-26 18:10:00|70860.8|70850.8|70865.9|70855.9|70870.6|70855.9|70857.1|70842.1|431
1593195300000|2020-06-26 18:15:00|70865.8|70855.8|70863.4|70853.4|70871.2|70856|70863.1|70849.4|327
1593195600000|2020-06-26 18:20:00|70863.3|70853.3|70856.4|70846.4|70869.4|70855.8|70856|70841.8|450
1593195900000|2020-06-26 18:25:00|70856.3|70846.3|70866.2|70856.2|70871.2|70857|70855.3|70845.3|452
1593196200000|2020-06-26 18:30:00|70866.1|70856.1|70867.3|70857.3|70872.1|70860.7|70860.9|70850.9|379
1593196500000|2020-06-26 18:35:00|70867.5|70857.5|70868.3|70858.3|70873.5|70859.2|70867.1|70852.7|326
1593196800000|2020-06-26 18:40:00|70868.2|70858.2|70867.4|70857.4|70872.8|70859|70866.8|70852.6|288
1593197100000|2020-06-26 18:45:00|70867.7|70857.7|70868.5|70858.5|70880.3|70866.6|70867|70852.1|406
1593197400000|2020-06-26 18:50:00|70869|70859|70865.8|70855.8|70873.4|70859|70863.2|70852.3|396
1593197700000|2020-06-26 18:55:00|70865.7|70855.7|70866.7|70856.7|70874.1|70861.5|70865.7|70851.9|420
1593198000000|2020-06-26 19:00:00|70866.6|70856.6|70863|70853|70872.1|70857.6|70860.2|70845.5|453
1593198300000|2020-06-26 19:05:00|70865|70855|70867.5|70857.5|70877|70862.4|70865|70852.5|399
1593198600000|2020-06-26 19:10:00|70867.4|70857.4|70870.5|70860.5|70872.4|70862.4|70866.6|70856.6|462
1593198900000|2020-06-26 19:15:00|70870.6|70860.6|70863.4|70853.4|70872.1|70862.1|70863.3|70848.3|571
1593199200000|2020-06-26 19:20:00|70868.7|70848.7|70859.8|70849.8|70869.6|70853.3|70857.8|70843|652
1593199500000|2020-06-26 19:25:00|70859.7|70849.7|70862.4|70842.4|70867.3|70851.6|70857|70840.7|594
1593199800000|2020-06-26 19:30:00|70862.3|70842.3|70856|70846|70862.8|70846.7|70856|70840.5|543
1593200100000|2020-06-26 19:35:00|70855.8|70845.8|70860.7|70850.7|70867.3|70852.2|70855.8|70841.1|623
1593200400000|2020-06-26 19:40:00|70860.6|70850.6|70863.2|70843.2|70874.8|70854.8|70858.4|70840.3|532
1593200700000|2020-06-26 19:45:00|70861.3|70841.3|70862.2|70852.2|70866.4|70852.4|70856.9|70839.7|406
1593201000000|2020-06-26 19:50:00|70862|70852|70862.5|70852.5|70867.9|70853.1|70861|70846.3|528
1593201300000|2020-06-26 19:55:00|70862.7|70852.7|70867.1|70847.1|70870.9|70855.8|70860.6|70846.1|557
1593201600000|2020-06-26 20:00:00|70867.3|70847.3|70859.5|70839.5|70867.4|70847.4|70859.5|70839.5|390
1593201900000|2020-06-26 20:05:00|70859.8|70839.8|70855.8|70835.8|70864.9|70844.9|70854.2|70834.2|356
1593202200000|2020-06-26 20:10:00|70855.4|70835.4|70863.2|70843.2|70868.3|70848.3|70853.9|70833.9|244
1593202500000|2020-06-26 20:15:00|70863.3|70843.3|70863.4|70843.4|70864.4|70844.4|70862.8|70842.8|140
1593202800000|2020-06-26 20:20:00|70863.5|70843.5|70864.1|70844.1|70867|70847|70863.1|70843.1|96
1593203100000|2020-06-26 20:25:00|70864.3|70844.3|70863.6|70843.6|70866.8|70846.8|70863.6|70843.6|137
1593203400000|2020-06-26 20:30:00|70864.3|70844.3|70870.3|70850.3|70871.5|70851.5|70864.2|70844.2|243
1593203700000|2020-06-26 20:35:00|70870.4|70850.4|70870|70850|70870.9|70850.9|70868.8|70848.8|125
1593204000000|2020-06-26 20:40:00|70870.2|70850.2|70868.8|70848.8|70870.9|70850.9|70868.4|70848.4|135
1593204300000|2020-06-26 20:45:00|70868.9|70848.9|70870.2|70850.2|70870.8|70850.8|70868.4|70848.4|153
1593204600000|2020-06-26 20:50:00|70870|70850|70885.2|70865.2|70890.5|70870.5|70870|70850|450
1593204900000|2020-06-26 20:55:00|70884.8|70864.8|70881.9|70861.9|70914.7|70870.2|70878.7|70831.2|462
1593374400000|2020-06-28 20:00:00|70918.3|70839.2|70918.3|70839.2|70924.5|70842.3|70913.7|70825.4|10
1593374700000|2020-06-28 20:05:00|70924.5|70825.4|70913.7|70847.1|70924.5|70847.1|70913.7|70825.4|9
1593375000000|2020-06-28 20:10:00|70918.3|70839.2|70918.3|70839.2|70924.5|70842.3|70913.7|70825.4|21
1593375300000|2020-06-28 20:15:00|70913.7|70842.3|70918.3|70839.2|70924.5|70842.3|70913.7|70825.4|12
1593375600000|2020-06-28 20:20:00|70924.5|70825.4|70918.3|70839.2|70924.5|70842.3|70913.7|70825.4|10
1593375900000|2020-06-28 20:25:00|70913.7|70842.3|70918.3|70839.2|70924.5|70842.3|70913.7|70825.4|10
1593376200000|2020-06-28 20:30:00|70913.7|70842.3|70918.3|70839.2|70924.5|70842.3|70913.7|70825.4|11
1593376500000|2020-06-28 20:35:00|70924.5|70825.4|70913.7|70842.3|70924.5|70842.3|70913.7|70825.4|10
1593376800000|2020-06-28 20:40:00|70915.1|70841.5|70915.5|70839.9|70924.5|70842.3|70913.7|70825.4|12
1593377100000|2020-06-28 20:45:00|70913.7|70842.3|70915.6|70839.8|70923.3|70842.3|70913.7|70839.2|10
1593377400000|2020-06-28 20:50:00|70923.3|70840.7|70918.3|70839.2|70924.5|70842.3|70913.7|70825.4|19
1593377700000|2020-06-28 20:55:00|70913.7|70842.3|70879.4|70857.4|70923.3|70860.3|70869.5|70839.2|53
1593378000000|2020-06-28 21:00:00|70880.2|70858.2|70878.3|70856.3|70888.8|70866.8|70868.9|70846.9|42
1593378300000|2020-06-28 21:05:00|70881.6|70859.6|70876.4|70854.4|70912.7|70865|70868.8|70838.6|59
1593378600000|2020-06-28 21:10:00|70874.1|70852.1|70888.1|70866.1|70911.7|70868|70868.8|70838.8|107
1593378900000|2020-06-28 21:15:00|70886.8|70864.8|70887.8|70865.8|70894|70872|70885.4|70863.4|60
1593379200000|2020-06-28 21:20:00|70889.6|70867.6|70887.8|70865.8|70917.3|70871.1|70886|70839.2|60
1593379500000|2020-06-28 21:25:00|70887.6|70865.6|70903.4|70833|70917.3|70870.2|70877.6|70821.4|133
1593379800000|2020-06-28 21:30:00|70903.9|70832.9|70904.5|70832.7|70907|70835.2|70900.6|70831.6|112
1593380100000|2020-06-28 21:35:00|70900.5|70833.9|70901|70835|70910.5|70837|70900.5|70833.6|40
1593380400000|2020-06-28 21:40:00|70900.9|70834|70903|70834.5|70915.2|70836.5|70900.5|70824.5|69
1593380700000|2020-06-28 21:45:00|70910.6|70831.8|70901.2|70834.5|70916.9|70836|70901.1|70831.8|87
1593381000000|2020-06-28 21:50:00|70901.1|70835|70901.1|70834.5|70906.4|70835.9|70901.1|70833.7|44
1593381300000|2020-06-28 21:55:00|70901.6|70834.3|70912.9|70829|70918|70837.9|70901.1|70822.5|145
1593381600000|2020-06-28 22:00:00|70901.5|70831.2|70906.6|70840.3|70916.3|70841.2|70900.6|70824.2|754
1593381900000|2020-06-28 22:05:00|70914.4|70843|70906.4|70839.6|70915.3|70843|70896.2|70828.8|295
1593382200000|2020-06-28 22:10:00|70905.7|70839.1|70901.6|70839.4|70910.7|70841.3|70897.6|70830.6|827
1593382500000|2020-06-28 22:15:00|70901.1|70834.4|70887.4|70845.9|70901.1|70861.6|70876.6|70833.5|546
1593382800000|2020-06-28 22:20:00|70888.9|70845.1|70887.9|70847.3|70898.3|70864.4|70868.9|70838.3|370
1593383100000|2020-06-28 22:25:00|70886.9|70848.2|70884.9|70847.1|70894.2|70858.5|70875.2|70838.8|606
1593383400000|2020-06-28 22:30:00|70885|70847.3|70884.1|70847.2|70896.9|70857.4|70876.7|70838.3|902
1593383700000|2020-06-28 22:35:00|70883.2|70847.1|70885.5|70844.9|70892.6|70857.1|70876.2|70843.6|959
1593384000000|2020-06-28 22:40:00|70886.2|70845|70885.7|70848.6|70893|70858.9|70876.3|70842.7|912
1593384300000|2020-06-28 22:45:00|70884.2|70848.1|70889.7|70845.1|70891.4|70858.5|70874.9|70841.5|982
1593384600000|2020-06-28 22:50:00|70888.4|70846.1|70886.3|70846.5|70892.2|70853.8|70873.8|70839.5|945
1593384900000|2020-06-28 22:55:00|70885.2|70849.7|70882.4|70848.1|70891.1|70856.7|70874.3|70842.8|923
1593385200000|2020-06-28 23:00:00|70875.3|70855.3|70876.1|70856.1|70897.7|70858.2|70871.4|70841|695
1593385500000|2020-06-28 23:05:00|70875.8|70855.8|70871.1|70851.1|70892.1|70859.4|70867.7|70838.8|531
1593385800000|2020-06-28 23:10:00|70876.8|70844|70868.2|70848.2|70878.2|70853|70864.3|70842.5|203
1593386100000|2020-06-28 23:15:00|70869.3|70849.3|70867.9|70847.9|70876.4|70849.6|70864.6|70840.3|229
1593386400000|2020-06-28 23:20:00|70866.2|70846.2|70865.5|70845.5|70874.6|70849.5|70864.6|70839.2|206
1593386700000|2020-06-28 23:25:00|70865.1|70845.1|70867.9|70847.9|70874.2|70848.6|70864.9|70838.3|203
1593387000000|2020-06-28 23:30:00|70867.7|70847.7|70865.2|70845.2|70873|70849.1|70863.9|70839.3|145
1593387300000|2020-06-28 23:35:00|70865.3|70845.3|70866.5|70846.5|70872.8|70848.2|70862.9|70838.1|187
1593387600000|2020-06-28 23:40:00|70866.1|70846.1|70863.2|70843.2|70872.1|70846.8|70860.9|70837.8|188
1593387900000|2020-06-28 23:45:00|70863.7|70843.7|70864.7|70844.7|70874.8|70848.3|70860.2|70837.6|234
1593388200000|2020-06-28 23:50:00|70864.6|70844.6|70867.2|70847.2|70874.4|70850.3|70861.5|70836|205
1593388500000|2020-06-28 23:55:00|70866.5|70846.5|70869|70849|70876.4|70850.9|70866.4|70845.5|188
1593388800000|2020-06-29 00:00:00|70869.2|70849.2|70864.2|70844.2|70877.4|70857.4|70861.7|70841.7|470
1593389100000|2020-06-29 00:05:00|70864|70844|70864.8|70825.4|70870|70846.3|70852.7|70820.4|395
1593389400000|2020-06-29 00:10:00|70867.2|70826.8|70855.7|70835.7|70868.7|70836|70844.5|70812.1|453
1593389700000|2020-06-29 00:15:00|70855.3|70835.3|70857.5|70837.5|70863.4|70843.4|70851.2|70831.2|423
1593390000000|2020-06-29 00:20:00|70857.3|70837.3|70856.6|70836.6|70859.8|70839.8|70856|70836|353
1593390300000|2020-06-29 00:25:00|70856.7|70836.7|70839.1|70819.1|70857.7|70837.7|70836.2|70816.2|396
1593390600000|2020-06-29 00:30:00|70838.9|70818.9|70835.8|70815.8|70849.4|70829.4|70827.6|70807.6|557
1593390900000|2020-06-29 00:35:00|70836.3|70816.3|70842|70822|70842|70822|70831.8|70811.8|531
1593391200000|2020-06-29 00:40:00|70841.8|70821.8|70831.6|70811.6|70842.9|70822.9|70829.1|70809.1|434
1593391500000|2020-06-29 00:45:00|70831.7|70811.7|70827.2|70807.2|70835.8|70820.3|70822|70806.3|438
1593391800000|2020-06-29 00:50:00|70827.3|70807.3|70820.6|70800.6|70827.4|70810.8|70812|70796.2|505
1593392100000|2020-06-29 00:55:00|70818.8|70798.8|70819|70799|70830.2|70810.2|70818|70798|525
1593392400000|2020-06-29 01:00:00|70818.5|70798.5|70817.5|70797.5|70827.8|70808.2|70806.4|70792|691
1593392700000|2020-06-29 01:05:00|70817.6|70797.6|70821.1|70801.1|70828.8|70813.6|70807.2|70792.7|540
1593393000000|2020-06-29 01:10:00|70821.7|70801.7|70814.1|70794.1|70823.9|70803.9|70809.7|70792.9|594
1593393300000|2020-06-29 01:15:00|70813.9|70793.9|70798.7|70778.7|70817.9|70797.9|70786.9|70766.9|750
1593393600000|2020-06-29 01:20:00|70794.1|70784.1|70805.5|70795.5|70807.9|70797.9|70788.8|70776.4|604
1593393900000|2020-06-29 01:25:00|70805.9|70795.9|70791.2|70781.2|70808.3|70798.3|70786.8|70773.4|691
1593394200000|2020-06-29 01:30:00|70791.4|70781.4|70777.1|70767.1|70794.1|70781.8|70773.4|70761.4|776
1593394500000|2020-06-29 01:35:00|70777.2|70767.2|70763.3|70753.3|70780.9|70770.9|70763.1|70753.1|604
1593394800000|2020-06-29 01:40:00|70763.1|70753.1|70773.1|70763.1|70775.9|70765.9|70758.5|70748.5|631
1593395100000|2020-06-29 01:45:00|70772.6|70762.6|70756.1|70746.1|70772.6|70762.6|70754.5|70744.5|653
1593395400000|2020-06-29 01:50:00|70755.9|70745.9|70747.2|70737.2|70761.2|70751.2|70744.1|70734.1|549
1593395700000|2020-06-29 01:55:00|70747.3|70737.3|70753.6|70743.6|70757.8|70747.8|70747.3|70737.3|563
1593396000000|2020-06-29 02:00:00|70753.5|70743.5|70760.7|70750.7|70762.6|70752.6|70748.5|70738.5|537
1593396300000|2020-06-29 02:05:00|70760.6|70750.6|70761.2|70751.2|70766.8|70756.8|70760.3|70750.3|458
1593396600000|2020-06-29 02:10:00|70761.3|70751.3|70740|70730|70761.6|70751.6|70739.3|70729.3|497
1593396900000|2020-06-29 02:15:00|70740.2|70730.2|70742.8|70732.8|70748.4|70738.4|70739.2|70729.2|521
1593397200000|2020-06-29 02:20:00|70742.7|70732.7|70756.3|70746.3|70756.7|70746.7|70742.6|70732.6|432
1593397500000|2020-06-29 02:25:00|70756|70746|70756.2|70746.2|70759.6|70749.6|70753.5|70743.5|513
1593397800000|2020-06-29 02:30:00|70756.4|70746.4|70774.8|70764.8|70777.7|70767.7|70756.1|70746.1|571
1593398100000|2020-06-29 02:35:00|70775.2|70765.2|70765.8|70755.8|70778.8|70768.8|70765.7|70755.7|547
1593398400000|2020-06-29 02:40:00|70765.6|70755.6|70758.6|70748.6|70765.9|70755.9|70757.7|70747.7|472
1593398700000|2020-06-29 02:45:00|70757.7|70747.7|70760.2|70750.2|70763.7|70753.7|70756.6|70746.6|434
1593399000000|2020-06-29 02:50:00|70760.1|70750.1|70761.2|70751.2|70761.6|70751.6|70751.1|70741.1|487
1593399300000|2020-06-29 02:55:00|70761.1|70751.1|70754.2|70744.2|70764.2|70754.2|70749.5|70739.5|506
1593399600000|2020-06-29 03:00:00|70754.1|70744.1|70760.3|70750.3|70763.2|70753.2|70750.7|70740.7|478
1593399900000|2020-06-29 03:05:00|70760.4|70750.4|70760.3|70750.3|70765.8|70755.8|70758.5|70748.5|471
1593400200000|2020-06-29 03:10:00|70760.2|70750.2|70769.3|70759.3|70771.9|70761.9|70759.3|70749.3|449
1593400500000|2020-06-29 03:15:00|70769.2|70759.2|70760.8|70750.8|70773.9|70763.9|70758.2|70748.2|489
1593400800000|2020-06-29 03:20:00|70760.7|70750.7|70760.4|70750.4|70763.3|70753.3|70757|70747|433
1593401100000|2020-06-29 03:25:00|70760.6|70750.6|70763.6|70753.6|70764.8|70754.8|70758.5|70748.5|381
1593401400000|2020-06-29 03:30:00|70763.5|70753.5|70760.8|70750.8|70767.6|70757.6|70758.6|70748.6|520
1593401700000|2020-06-29 03:35:00|70760.9|70750.9|70763.1|70753.1|70767.2|70757.2|70758.9|70748.9|373
1593402000000|2020-06-29 03:40:00|70763.2|70753.2|70773.2|70763.2|70773.3|70763.3|70763|70753|361
1593402300000|2020-06-29 03:45:00|70773|70763|70771.7|70761.7|70775|70765|70765.6|70755.6|482
1593402600000|2020-06-29 03:50:00|70771.8|70761.8|70771.9|70761.9|70772.8|70762.8|70766.8|70756.8|370
1593402900000|2020-06-29 03:55:00|70771.8|70761.8|70772.1|70762.1|70772.7|70762.7|70767.8|70757.8|363
1593403200000|2020-06-29 04:00:00|70772|70762|70771.5|70761.5|70775.8|70765.8|70771.1|70761.1|405
1593403500000|2020-06-29 04:05:00|70771.3|70761.3|70778.3|70768.3|70778.5|70768.5|70767.1|70757.1|445
1593403800000|2020-06-29 04:10:00|70778.1|70768.1|70778.9|70768.9|70781.1|70771.1|70774.9|70764.9|339
1593404100000|2020-06-29 04:15:00|70778.6|70768.6|70775.1|70765.1|70781.7|70771.7|70773.2|70763.2|376
1593404400000|2020-06-29 04:20:00|70775|70765|70765.9|70755.9|70775.2|70765.2|70764.7|70750.1|393
1593404700000|2020-06-29 04:25:00|70766.2|70756.2|70765.3|70755.3|70767.6|70757.6|70764.3|70754.3|296
1593405000000|2020-06-29 04:30:00|70765.2|70755.2|70757.9|70747.9|70765.3|70755.3|70756.8|70746.8|401
1593405300000|2020-06-29 04:35:00|70757.8|70747.8|70763.1|70753.1|70763.4|70753.4|70756.5|70746.5|414
1593405600000|2020-06-29 04:40:00|70762.9|70752.9|70757.7|70747.7|70766.9|70756.9|70756.8|70746.8|456
1593405900000|2020-06-29 04:45:00|70758.3|70748.3|70758.8|70748.8|70763.7|70753.7|70757.7|70747.7|412
1593406200000|2020-06-29 04:50:00|70758.7|70748.7|70760.1|70750.1|70764.3|70754.3|70756.3|70746.3|377
1593406500000|2020-06-29 04:55:00|70760|70750|70753.3|70743.3|70760.9|70750.9|70745.9|70735.9|418
1593406800000|2020-06-29 05:00:00|70753.4|70743.4|70752.7|70742.7|70753.5|70743.5|70745.5|70735.5|518
1593407100000|2020-06-29 05:05:00|70752.9|70742.9|70735.3|70725.3|70752.9|70742.9|70734.2|70724.2|511
1593407400000|2020-06-29 05:10:00|70735.2|70725.2|70725.4|70715.4|70735.6|70725.6|70724.9|70710|548
1593407700000|2020-06-29 05:15:00|70725.6|70715.6|70732.8|70722.8|70733.6|70723.6|70724.8|70714.8|504
1593408000000|2020-06-29 05:20:00|70732.4|70722.4|70737.1|70727.1|70741.6|70731.6|70726.9|70716.9|460
1593408300000|2020-06-29 05:25:00|70736.9|70726.9|70727.2|70717.2|70738.4|70728.4|70727.1|70717.1|450
1593408600000|2020-06-29 05:30:00|70727.1|70717.1|70728.9|70718.9|70732.1|70722.1|70723.7|70713.7|545
1593408900000|2020-06-29 05:35:00|70729|70719|70712.8|70702.8|70729.1|70719.1|70712|70702|552
1593409200000|2020-06-29 05:40:00|70712.7|70702.7|70711.5|70701.5|70716.5|70706.5|70710.1|70700.1|517
1593409500000|2020-06-29 05:45:00|70711.4|70701.4|70722|70712|70724.3|70714.3|70703.9|70693.9|521
1593409800000|2020-06-29 05:50:00|70722.1|70712.1|70724.2|70714.2|70734.6|70724.6|70714.1|70704.1|567
1593410100000|2020-06-29 05:55:00|70724|70714|70727.1|70717.1|70731.3|70721.3|70718.2|70708.2|522
1593410400000|2020-06-29 06:00:00|70726.2|70716.2|70726|70716|70737.9|70727.9|70723.8|70713.8|632
1593410700000|2020-06-29 06:05:00|70726.2|70716.2|70718.5|70708.5|70738|70728|70715.9|70705.9|567
1593411000000|2020-06-29 06:10:00|70718.6|70708.6|70726.5|70716.5|70731.4|70721.4|70712.2|70702.2|672
1593411300000|2020-06-29 06:15:00|70726.6|70716.6|70720.7|70710.7|70739.2|70729.2|70718.3|70708.3|621
1593411600000|2020-06-29 06:20:00|70720.6|70710.6|70710.7|70700.7|70731.4|70718.4|70707.3|70693.4|616
1593411900000|2020-06-29 06:25:00|70710.5|70700.5|70706.3|70696.3|70712.1|70702.1|70699.1|70686.9|545
1593412200000|2020-06-29 06:30:00|70706.5|70696.5|70712.8|70702.8|70717.9|70706.7|70702.3|70692.3|667
1593412500000|2020-06-29 06:35:00|70712.7|70702.7|70701.7|70691.7|70723.2|70709.1|70697.5|70687.5|591
1593412800000|2020-06-29 06:40:00|70701.8|70691.8|70709.8|70699.8|70712.1|70702.1|70693.5|70683.5|518
1593413100000|2020-06-29 06:45:00|70709.9|70699.9|70701.7|70691.7|70713.2|70699.9|70700.8|70690.8|520
1593413400000|2020-06-29 06:50:00|70701.5|70691.5|70713.5|70703.5|70714.6|70704.6|70699|70689|575
1593413700000|2020-06-29 06:55:00|70713.8|70703.8|70723.6|70713.6|70724.6|70714.6|70713|70703|714
1593414000000|2020-06-29 07:00:00|70723.5|70713.5|70735.9|70725.9|70740|70729.8|70719.9|70709.9|706
1593414300000|2020-06-29 07:05:00|70735.8|70725.8|70733.4|70723.4|70740.2|70727.6|70729.3|70717.2|705
1593414600000|2020-06-29 07:10:00|70733.2|70723.2|70728.8|70718.8|70733.2|70723.2|70719.9|70703.1|637
1593414900000|2020-06-29 07:15:00|70728.5|70718.5|70726.7|70716.7|70740.1|70727.2|70724.8|70710.1|713
1593415200000|2020-06-29 07:20:00|70728.3|70718.3|70727.7|70717.7|70731|70720|70713.1|70698.5|686
1593415500000|2020-06-29 07:25:00|70727.8|70717.8|70744|70734|70751.7|70736.9|70725.8|70711.2|628
1593415800000|2020-06-29 07:30:00|70743.9|70733.9|70749.7|70739.7|70754.3|70744.2|70740.9|70730.9|628
1593416100000|2020-06-29 07:35:00|70749.8|70739.8|70747.6|70737.6|70752.8|70740.4|70739.9|70728.7|559
1593416400000|2020-06-29 07:40:00|70747.3|70737.3|70742.6|70732.6|70756.8|70742.5|70742.5|70732.5|582
1593416700000|2020-06-29 07:45:00|70742.8|70732.8|70745.1|70735.1|70748.1|70738.1|70733.5|70723.5|567
1593417000000|2020-06-29 07:50:00|70744.9|70734.9|70740.6|70730.6|70745.9|70735|70738.4|70725.9|549
1593417300000|2020-06-29 07:55:00|70740.5|70730.5|70749.1|70739.1|70749.8|70739.8|70739.5|70729.5|474
1593417600000|2020-06-29 08:00:00|70748.8|70738.8|70756.5|70746.5|70756.7|70746.7|70747.5|70736.6|634
1593417900000|2020-06-29 08:05:00|70756.6|70746.6|70764.5|70754.5|70774.7|70761.1|70754.6|70744.6|629
1593418200000|2020-06-29 08:10:00|70764.6|70754.6|70773.9|70763.9|70776.9|70766.9|70761.4|70751.4|597
1593418500000|2020-06-29 08:15:00|70774|70764|70767|70757|70777.5|70767.4|70762.2|70752.2|560
1593418800000|2020-06-29 08:20:00|70767.2|70757.2|70762.8|70752.8|70768.2|70758|70758.6|70747.9|549
1593419100000|2020-06-29 08:25:00|70762.9|70752.9|70740.5|70730.5|70766.7|70756.7|70739.7|70724.9|574
1593419400000|2020-06-29 08:30:00|70741.4|70731.4|70741|70731|70753.8|70739.1|70738.3|70724|437
1593419700000|2020-06-29 08:35:00|70740.9|70730.9|70746|70736|70751.3|70737.7|70734.9|70722.5|484
1593420000000|2020-06-29 08:40:00|70746.1|70736.1|70751.6|70741.6|70762.6|70748.5|70743.4|70733.4|516
1593420300000|2020-06-29 08:45:00|70751.5|70741.5|70743.9|70733.9|70755.3|70742.1|70743.2|70729.8|394
1593420600000|2020-06-29 08:50:00|70744|70734|70748|70738|70749.5|70739.2|70742|70728.1|350
1593420900000|2020-06-29 08:55:00|70747.9|70737.9|70745|70735|70753.2|70738.4|70740.3|70730.3|425
1593421200000|2020-06-29 09:00:00|70745.3|70735.3|70740.2|70730.2|70750.2|70735.9|70739|70724.4|391
1593421500000|2020-06-29 09:05:00|70740.5|70730.5|70737.7|70727.7|70752.9|70739|70737.3|70723.1|456
1593421800000|2020-06-29 09:10:00|70738.8|70728.8|70738.6|70728.6|70741.2|70731.2|70734.5|70724.5|420
1593422100000|2020-06-29 09:15:00|70738.5|70728.5|70737.2|70727.2|70744.8|70732.1|70735.8|70721.7|393
1593422400000|2020-06-29 09:20:00|70737.1|70727.1|70743.3|70733.3|70745.1|70733.8|70737.1|70721.6|363
1593422700000|2020-06-29 09:25:00|70743.4|70733.4|70746.7|70736.7|70753.7|70738.8|70742.8|70728.3|374
1593423000000|2020-06-29 09:30:00|70747.5|70737.5|70735.5|70725.5|70761.4|70745.3|70735.2|70721.7|517
1593423300000|2020-06-29 09:35:00|70735.6|70725.6|70734.7|70724.7|70743.1|70728.9|70731.9|70717.7|413
1593423600000|2020-06-29 09:40:00|70734.6|70724.6|70733.7|70723.7|70739.8|70725.9|70730.9|70716.9|441
1593423900000|2020-06-29 09:45:00|70733.6|70723.6|70729.8|70719.8|70738.4|70723.7|70728.5|70715.7|462
1593424200000|2020-06-29 09:50:00|70729.9|70719.9|70741.6|70721.6|70744.2|70730.6|70727.3|70716.4|444
1593424500000|2020-06-29 09:55:00|70741.7|70721.7|70743.3|70733.3|70751.7|70736.9|70735.5|70721|432
1593424800000|2020-06-29 10:00:00|70743.2|70733.2|70749.3|70729.3|70754.5|70740.7|70733.8|70719.4|575
1593425100000|2020-06-29 10:05:00|70749.4|70729.4|70728.9|70718.9|70749.4|70729.4|70727.5|70712.9|458
1593425400000|2020-06-29 10:10:00|70729.4|70719.4|70736.6|70716.6|70740.2|70725.1|70726.5|70712.2|447
1593425700000|2020-06-29 10:15:00|70736.8|70716.8|70724.6|70714.6|70738|70723.7|70722.7|70709.7|393
1593426000000|2020-06-29 10:20:00|70724.7|70714.7|70718|70708|70729.8|70714.9|70717|70702.3|404
1593426300000|2020-06-29 10:25:00|70718.1|70708.1|70712.4|70702.4|70723.4|70708.9|70708.1|70693|280
1593426600000|2020-06-29 10:30:00|70712.5|70702.5|70722.1|70702.1|70722.1|70709.3|70710.9|70696.2|488
1593426900000|2020-06-29 10:35:00|70722|70702|70721.5|70711.5|70726.9|70712|70706|70689.6|516
1593427200000|2020-06-29 10:40:00|70720.7|70710.7|70726.3|70716.3|70726.9|70716.9|70715.3|70701.5|467
1593427500000|2020-06-29 10:45:00|70726|70716|70710.8|70700.8|70730|70716|70708.4|70693.2|481
1593427800000|2020-06-29 10:50:00|70710.7|70700.7|70703.4|70693.4|70715.9|70701.8|70695.8|70681.1|425
1593428100000|2020-06-29 10:55:00|70703.5|70693.5|70702.9|70692.9|70710.5|70695.7|70701.4|70688.3|332
1593428400000|2020-06-29 11:00:00|70702.2|70692.2|70715.1|70705.1|70729.8|70713.9|70700.8|70686.5|487
1593428700000|2020-06-29 11:05:00|70714.4|70704.4|70727.8|70707.8|70727.8|70713.1|70712.5|70698.2|433
1593429000000|2020-06-29 11:10:00|70728.3|70708.3|70726.6|70706.6|70733.4|70717.3|70724.9|70706.2|450
1593429300000|2020-06-29 11:15:00|70726.7|70706.7|70733.3|70713.3|70735.6|70720|70723.2|70706.3|446
1593429600000|2020-06-29 11:20:00|70733.2|70713.2|70727.7|70717.7|70737.7|70722.7|70726.5|70711.3|459
1593429900000|2020-06-29 11:25:00|70727.6|70717.6|70720|70700|70735.1|70720.1|70710.8|70696|557
1593430200000|2020-06-29 11:30:00|70720.1|70700.1|70710.8|70700.8|70720.8|70706.2|70709.2|70693.1|634
1593430500000|2020-06-29 11:35:00|70710.6|70700.6|70711.6|70701.6|70717.2|70702.3|70707|70691.6|451
1593430800000|2020-06-29 11:40:00|70711.7|70701.7|70725.2|70705.2|70725.6|70710.6|70707.8|70693.2|394
1593431100000|2020-06-29 11:45:00|70725.1|70705.1|70724.2|70714.2|70725.5|70714.9|70718|70703.6|346
1593431400000|2020-06-29 11:50:00|70724.3|70714.3|70711.9|70701.9|70727.8|70717.8|70710.9|70696.4|471
1593431700000|2020-06-29 11:55:00|70712.1|70702.1|70716.6|70706.6|70723.2|70708.7|70711.2|70698.3|419
1593432000000|2020-06-29 12:00:00|70716.2|70706.2|70711|70701|70723.5|70708.5|70707.9|70696.5|425
1593432300000|2020-06-29 12:05:00|70710.8|70700.8|70709.6|70699.6|70716|70701.8|70706.5|70692.8|411
1593432600000|2020-06-29 12:10:00|70709.5|70699.5|70725.3|70705.3|70729.9|70713.1|70709|70697.8|509
1593432900000|2020-06-29 12:15:00|70719.3|70709.3|70720.6|70700.6|70726.3|70711.3|70714.2|70699.7|378
1593433200000|2020-06-29 12:20:00|70720.7|70700.7|70730.7|70720.7|70735.9|70721.2|70714.7|70700.4|571
1593433500000|2020-06-29 12:25:00|70730.8|70720.8|70731.4|70721.4|70739.4|70724.8|70728.4|70714.7|448
1593433800000|2020-06-29 12:30:00|70731.5|70721.5|70738.8|70728.8|70739.7|70729.7|70727.5|70717.4|506
1593434100000|2020-06-29 12:35:00|70738.5|70728.5|70743.4|70733.4|70750.2|70737.8|70737.9|70727.7|507
1593434400000|2020-06-29 12:40:00|70743.3|70733.3|70738.9|70728.9|70748.9|70738.7|70738|70723.3|409
1593434700000|2020-06-29 12:45:00|70739.9|70729.9|70732|70722|70742.6|70729.9|70731.9|70719.8|560
1593435000000|2020-06-29 12:50:00|70732.1|70722.1|70737.1|70727.1|70742.3|70728.3|70727.5|70714|438
1593435300000|2020-06-29 12:55:00|70738.2|70728.2|70736.2|70726.2|70742.4|70729.6|70731|70717.8|460
1593435600000|2020-06-29 13:00:00|70736.1|70726.1|70740.4|70730.4|70740.8|70730.8|70733|70719|518
1593435900000|2020-06-29 13:05:00|70740.5|70730.5|70741.9|70731.9|70749.4|70737.8|70738.8|70727.2|454
1593436200000|2020-06-29 13:10:00|70742|70732|70747.4|70737.4|70754.5|70742.7|70740|70730|406
1593436500000|2020-06-29 13:15:00|70747.9|70737.9|70751.3|70741.3|70752.5|70742.5|70746.5|70736.5|362
1593436800000|2020-06-29 13:20:00|70751.1|70741.1|70752.2|70742.2|70756.7|70746.7|70748.4|70733.6|470
1593437100000|2020-06-29 13:25:00|70751.9|70741.9|70751.4|70741.4|70757.3|70743.8|70748.2|70736.3|439
1593437400000|2020-06-29 13:30:00|70751.5|70741.5|70774.8|70764.8|70776.3|70766.3|70749|70739|603
1593437700000|2020-06-29 13:35:00|70774.9|70764.9|70780.1|70770.1|70785.2|70771.4|70770.6|70754.7|712
1593438000000|2020-06-29 13:40:00|70780.2|70770.2|70796.5|70786.5|70804.7|70790.1|70780|70767.5|693
1593438300000|2020-06-29 13:45:00|70796.1|70786.1|70793.4|70783.4|70802.2|70788.9|70788.7|70774.7|671
1593438600000|2020-06-29 13:50:00|70793.2|70783.2|70797.7|70787.7|70808.1|70796.6|70791.7|70781.7|726
1593438900000|2020-06-29 13:55:00|70798.1|70788.1|70793.3|70783.3|70808.4|70794.3|70793.2|70779|532
1593439200000|2020-06-29 14:00:00|70794.2|70784.2|70812.3|70802.3|70817.5|70802.5|70790.7|70774.9|626
1593439500000|2020-06-29 14:05:00|70812.4|70802.4|70826.1|70816.1|70829.3|70819.3|70812.2|70799.2|707
1593439800000|2020-06-29 14:10:00|70826.2|70816.2|70811.5|70801.5|70835.9|70823.1|70806.1|70790.5|709
1593440100000|2020-06-29 14:15:00|70811.1|70801.1|70808.2|70798.2|70818.5|70804.9|70794.8|70779.9|707
1593440400000|2020-06-29 14:20:00|70808.5|70798.5|70814.5|70804.5|70821.9|70807.7|70807.4|70793.3|665
1593440700000|2020-06-29 14:25:00|70814.8|70804.8|70812.5|70802.5|70822.5|70807.9|70808.3|70794.1|652
1593441000000|2020-06-29 14:30:00|70812.4|70802.4|70808.3|70798.3|70818.2|70802.9|70805.5|70791.9|722
1593441300000|2020-06-29 14:35:00|70808.2|70798.2|70805.1|70785.1|70817.2|70807.2|70798.5|70784.2|736
1593441600000|2020-06-29 14:40:00|70800|70790|70788.3|70768.3|70806.3|70791.5|70782|70766.6|800
1593441900000|2020-06-29 14:45:00|70788.4|70768.4|70785.5|70775.5|70793.7|70779|70775.8|70762|693
1593442200000|2020-06-29 14:50:00|70785.6|70775.6|70785|70775|70792|70777.7|70776.7|70763.3|680
1593442500000|2020-06-29 14:55:00|70784.5|70774.5|70779.5|70769.5|70799.8|70785.6|70778.5|70764.6|691
1593442800000|2020-06-29 15:00:00|70779.3|70769.3|70787.8|70767.8|70788.5|70773.5|70773.9|70763.2|677
1593443100000|2020-06-29 15:05:00|70787.7|70767.7|70789.7|70779.7|70796.8|70781.7|70783.6|70767.7|578
1593443400000|2020-06-29 15:10:00|70789.8|70779.8|70795.8|70785.8|70802.7|70787.9|70789.7|70776.4|618
1593443700000|2020-06-29 15:15:00|70795.9|70785.9|70781.3|70771.3|70801.3|70786.3|70781.1|70766.2|695
1593444000000|2020-06-29 15:20:00|70786.3|70766.3|70788.6|70768.6|70792.6|70777.1|70780.7|70766|611
1593444300000|2020-06-29 15:25:00|70788.8|70768.8|70787.5|70777.5|70793|70778|70782.6|70765.8|598
1593444600000|2020-06-29 15:30:00|70792.4|70772.4|70793.1|70783.1|70799.2|70784.1|70786.1|70771|638
1593444900000|2020-06-29 15:35:00|70793.2|70783.2|70792.7|70772.7|70799.9|70784.3|70786.2|70770.8|636
1593445200000|2020-06-29 15:40:00|70793.4|70773.4|70792.5|70772.5|70795.1|70779.4|70784.2|70769.4|674
1593445500000|2020-06-29 15:45:00|70792.6|70772.6|70787.5|70777.5|70797.2|70782.6|70786.8|70771.7|510
1593445800000|2020-06-29 15:50:00|70787.7|70777.7|70788.2|70778.2|70795.7|70780.7|70786|70771|627
1593446100000|2020-06-29 15:55:00|70793.2|70773.2|70790.7|70780.7|70801.2|70786.4|70787.4|70773|793
1593446400000|2020-06-29 16:00:00|70790.4|70780.4|70798.3|70778.3|70799.3|70784.4|70788.6|70773.7|565
1593446700000|2020-06-29 16:05:00|70798.2|70778.2|70795.4|70775.4|70807.4|70791|70790.1|70775.3|696
1593447000000|2020-06-29 16:10:00|70795.3|70775.3|70794.2|70774.2|70797|70781.4|70786.9|70771.7|407
1593447300000|2020-06-29 16:15:00|70794.3|70774.3|70788.2|70768.2|70794.4|70778.9|70778|70762.1|453
1593447600000|2020-06-29 16:20:00|70788.4|70768.4|70802.6|70782.6|70802.6|70787.9|70781.1|70766|493
1593447900000|2020-06-29 16:25:00|70802.3|70782.3|70800.8|70780.8|70802.3|70787.4|70792|70777|463
1593448200000|2020-06-29 16:30:00|70801|70781|70811.4|70791.4|70812.5|70798.1|70794.1|70779.2|419
1593448500000|2020-06-29 16:35:00|70811.5|70791.5|70811.1|70791.1|70814.3|70799.4|70798.3|70783.2|460
1593448800000|2020-06-29 16:40:00|70810.9|70790.9|70809.9|70789.9|70816.9|70801.6|70803.5|70788.8|394
1593449100000|2020-06-29 16:45:00|70810|70790|70801.2|70781.2|70810.8|70795.4|70795.7|70780.4|327
1593449400000|2020-06-29 16:50:00|70801|70781|70806.6|70786.6|70807.7|70792.3|70796.1|70780.7|423
1593449700000|2020-06-29 16:55:00|70806.7|70786.7|70809.6|70789.6|70816.2|70800.5|70800.7|70784.9|496
1593450000000|2020-06-29 17:00:00|70809.4|70789.4|70810.2|70790.2|70811.3|70795.4|70800.4|70785.2|423
1593450300000|2020-06-29 17:05:00|70810.3|70790.3|70811.3|70791.3|70812.8|70797.5|70804.3|70789.7|458
1593450600000|2020-06-29 17:10:00|70812.1|70792.1|70797.6|70787.6|70813.9|70799.5|70795.9|70780.7|410
1593450900000|2020-06-29 17:15:00|70797.3|70787.3|70802.3|70782.3|70803|70788|70790.3|70774.5|391
1593451200000|2020-06-29 17:20:00|70802.2|70782.2|70800.3|70780.3|70802.7|70786.4|70791.7|70775.6|439
1593451500000|2020-06-29 17:25:00|70800.2|70780.2|70790|70770|70800.4|70784.2|70786.8|70769.9|400
1593451800000|2020-06-29 17:30:00|70790.1|70770.1|70792.3|70772.3|70793.6|70778.4|70783.8|70768.9|335
1593452100000|2020-06-29 17:35:00|70792.2|70772.2|70790.6|70770.6|70793.6|70779|70781.8|70766|310
1593452400000|2020-06-29 17:40:00|70790.5|70770.5|70788.3|70778.3|70794.2|70779.2|70786.1|70770.4|341
1593452700000|2020-06-29 17:45:00|70788.4|70778.4|70791.9|70771.9|70796.1|70780.8|70786.7|70771.3|558
1593453000000|2020-06-29 17:50:00|70792|70772|70791.8|70781.8|70797.8|70783.1|70786.1|70771.3|437
1593453300000|2020-06-29 17:55:00|70791.9|70781.9|70793|70783|70802.4|70787|70790.7|70775.1|446
1593453600000|2020-06-29 18:00:00|70793.1|70783.1|70790|70780|70798.7|70783.3|70788.2|70772.4|554
1593453900000|2020-06-29 18:05:00|70789.8|70779.8|70792.5|70772.5|70798.2|70781.1|70787|70771.8|511
1593454200000|2020-06-29 18:10:00|70792.8|70772.8|70784.6|70774.6|70793.4|70778.2|70784.4|70769.3|438
1593454500000|2020-06-29 18:15:00|70784.3|70774.3|70789.1|70769.1|70790.4|70775.1|70783.8|70768.5|232
1593454800000|2020-06-29 18:20:00|70788.9|70768.9|70788.7|70778.7|70794.3|70778.9|70784.3|70768.9|298
1593455100000|2020-06-29 18:25:00|70788.9|70778.9|70790|70780|70795.8|70780.5|70788.3|70773.4|302
1593455400000|2020-06-29 18:30:00|70790.1|70780.1|70792.6|70782.6|70798.1|70783.3|70789.7|70774.7|321
1593455700000|2020-06-29 18:35:00|70792.4|70782.4|70794.1|70774.1|70797.8|70782.5|70787.1|70771.7|286
1593456000000|2020-06-29 18:40:00|70794|70774|70786.9|70776.9|70795|70779.5|70786.5|70770.9|303
1593456300000|2020-06-29 18:45:00|70787|70777|70792.5|70772.5|70794|70778.4|70786.4|70771.3|370
1593456600000|2020-06-29 18:50:00|70792.6|70772.6|70789.9|70769.9|70793.4|70777.9|70785.6|70769.7|391
1593456900000|2020-06-29 18:55:00|70790.1|70770.1|70790.5|70770.5|70793.6|70776.6|70786.5|70770|422
1593457200000|2020-06-29 19:00:00|70791.1|70771.1|70802.1|70782.1|70804.4|70784.4|70790.5|70770.5|516
1593457500000|2020-06-29 19:05:00|70802.5|70782.5|70805.4|70785.4|70806.3|70791.1|70796.5|70781.9|438
1593457800000|2020-06-29 19:10:00|70805.7|70785.7|70805|70785|70807.6|70791.7|70800.1|70784.3|331
1593458100000|2020-06-29 19:15:00|70804.9|70784.9|70802.2|70782.2|70806.6|70792|70797.4|70779|369
1593458400000|2020-06-29 19:20:00|70802.3|70782.3|70800.9|70780.9|70802.4|70786.1|70794.4|70778.1|434
1593458700000|2020-06-29 19:25:00|70801|70781|70801.1|70781.1|70803.8|70783.8|70799.9|70779.9|310
1593459000000|2020-06-29 19:30:00|70800.6|70780.6|70800|70780|70801.6|70786.6|70795|70779|354
1593459300000|2020-06-29 19:35:00|70799.9|70779.9|70800.4|70780.4|70801.2|70785.7|70795.5|70779.8|330
1593459600000|2020-06-29 19:40:00|70801.2|70781.2|70800.7|70780.7|70803|70785.5|70795.3|70780.1|356
1593459900000|2020-06-29 19:45:00|70800.5|70780.5|70801.4|70781.4|70802.5|70786.1|70795.4|70779.7|468
1593460200000|2020-06-29 19:50:00|70801.3|70781.3|70799.2|70779.2|70801.8|70784.6|70793.6|70778.7|529
1593460500000|2020-06-29 19:55:00|70799.1|70779.1|70789.6|70779.6|70799.2|70781.1|70789.6|70772.6|403
1593460800000|2020-06-29 20:00:00|70795|70775|70792.6|70772.6|70796.3|70776.3|70791.8|70771.8|224
1593461100000|2020-06-29 20:05:00|70792.5|70772.5|70789.7|70769.7|70792.8|70772.8|70788.3|70768.3|191
1593461400000|2020-06-29 20:10:00|70789.5|70769.5|70791.4|70771.4|70793.4|70773.4|70788.8|70768.8|211
1593461700000|2020-06-29 20:15:00|70791.3|70771.3|70789.6|70769.6|70791.3|70771.3|70787.8|70767.8|125
1593462000000|2020-06-29 20:20:00|70789.8|70769.8|70789.5|70769.5|70789.9|70769.9|70788.7|70768.7|132
1593462300000|2020-06-29 20:25:00|70789.6|70769.6|70789.8|70769.8|70790.9|70770.9|70789.2|70769.2|168
1593462600000|2020-06-29 20:30:00|70789.9|70769.9|70788.8|70768.8|70790.9|70770.9|70787.1|70767.1|225
1593462900000|2020-06-29 20:35:00|70788.7|70768.7|70788.2|70768.2|70788.9|70768.9|70786.7|70766.7|176
1593463200000|2020-06-29 20:40:00|70787.9|70767.9|70781.1|70761.1|70790.9|70770.9|70781.1|70761.1|228
1593463500000|2020-06-29 20:45:00|70781.4|70761.4|70781.1|70761.1|70783.6|70763.6|70779.5|70759.5|156
1593463800000|2020-06-29 20:50:00|70781.3|70761.3|70780.5|70760.5|70781.9|70761.9|70779.3|70759.3|196
1593464100000|2020-06-29 20:55:00|70779.8|70759.8|70774|70754|70783.2|70763.2|70774|70754|232
1593464400000|2020-06-29 21:00:00|70772.8|70752.8|70819.2|70744.8|70823.3|70775.9|70772.1|70741.9|73
1593464700000|2020-06-29 21:05:00|70827.3|70740.4|70831.1|70748.7|70839.7|70797.8|70810.7|70724|254
1593465000000|2020-06-29 21:10:00|70824.3|70749.3|70804.7|70784.7|70841.2|70786.5|70800.6|70745.2|302
1593465300000|2020-06-29 21:15:00|70809.5|70762.9|70813.7|70750.3|70842.1|70789.3|70798.3|70733.9|221
1593465600000|2020-06-29 21:20:00|70813.4|70748.8|70825|70749.2|70836.5|70754.8|70812.3|70741.7|111
1593465900000|2020-06-29 21:25:00|70811.6|70742.2|70825.2|70750.7|70825.4|70770.2|70780|70740.2|338
1593466200000|2020-06-29 21:30:00|70824.2|70746.3|70819.8|70762.7|70830.8|70766.2|70802.7|70740.4|211
1593466500000|2020-06-29 21:35:00|70817|70764.8|70817.8|70755.7|70824.4|70768.1|70807.6|70748.9|149
1593466800000|2020-06-29 21:40:00|70819.3|70756.4|70813.6|70753.7|70824.8|70766.1|70807.6|70750.6|128
1593467100000|2020-06-29 21:45:00|70811.2|70756.6|70813.2|70760.5|70822|70767|70807.9|70752.1|419
1593467400000|2020-06-29 21:50:00|70812.9|70761.2|70819.4|70765.1|70821|70767.4|70807.7|70749.3|172
1593467700000|2020-06-29 21:55:00|70815.4|70758.7|70809.2|70744.9|70824.7|70790.2|70796.9|70738.1|317
1593468000000|2020-06-29 22:00:00|70804.3|70746.2|70779|70735.5|70810.5|70749.8|70778.4|70733.2|334
1593468300000|2020-06-29 22:05:00|70779.1|70736.6|70770.2|70738.1|70780.2|70747.3|70759.2|70729.4|285
1593468600000|2020-06-29 22:10:00|70770.4|70738.4|70770.3|70738.1|70775.2|70745.9|70761.8|70735.1|298
1593468900000|2020-06-29 22:15:00|70768.3|70738.5|70759.8|70739.8|70770.6|70744.8|70759.8|70735.8|229
1593469200000|2020-06-29 22:20:00|70759.9|70739.9|70760|70740|70766.1|70746.1|70759.5|70739.5|325
1593469500000|2020-06-29 22:25:00|70760.6|70740.6|70759.8|70739.8|70766.1|70746.1|70758.3|70738.3|374
1593469800000|2020-06-29 22:30:00|70760.6|70740.6|70760.2|70740.2|70765.5|70745.5|70758.7|70738.7|418
1593470100000|2020-06-29 22:35:00|70760.5|70740.5|70760.5|70740.5|70765.1|70745.1|70758.9|70738.9|264
1593470400000|2020-06-29 22:40:00|70760.6|70740.6|70768.7|70748.7|70786.8|70755|70758.8|70738.8|445
1593470700000|2020-06-29 22:45:00|70769.5|70749.5|70766.4|70746.4|70774|70754|70761.2|70741.2|317
1593471000000|2020-06-29 22:50:00|70766.3|70746.3|70773.2|70753.2|70774.8|70754.8|70765.3|70745.3|365
1593471300000|2020-06-29 22:55:00|70772.6|70752.6|70772|70752|70773.4|70753.4|70770.1|70750.1|162
1593471600000|2020-06-29 23:00:00|70772.4|70752.4|70802.9|70759.7|70802.9|70761.8|70770.8|70750.8|216
1593471900000|2020-06-29 23:05:00|70805.2|70758.5|70781.3|70761.3|70805.2|70769.4|70777.3|70757.3|373
1593472200000|2020-06-29 23:10:00|70781.4|70761.4|70781.9|70761.9|70785.3|70765.3|70780.9|70760.9|239
1593472500000|2020-06-29 23:15:00|70782|70762|70769.9|70749.9|70789.5|70769.5|70768.7|70748.7|477
1593472800000|2020-06-29 23:20:00|70769.3|70749.3|70764.3|70744.3|70771.2|70751.2|70763.7|70743.7|259
1593473100000|2020-06-29 23:25:00|70764.2|70744.2|70765.4|70745.4|70768.7|70748.7|70763.5|70743.5|209
1593473400000|2020-06-29 23:30:00|70765.2|70745.2|70763.1|70743.1|70768.6|70748.6|70755.5|70735.5|373
1593473700000|2020-06-29 23:35:00|70763.3|70743.3|70760.7|70740.7|70765.1|70745.1|70758.2|70738.2|298
1593474000000|2020-06-29 23:40:00|70762.6|70742.6|70759.9|70739.9|70763.9|70743.9|70756.8|70736.8|489
1593474300000|2020-06-29 23:45:00|70760.2|70740.2|70759.9|70739.9|70764.1|70744.1|70757.5|70737.5|304
1593474600000|2020-06-29 23:50:00|70759.5|70739.5|70761|70741|70768.3|70748.3|70758.2|70738.2|390
1593474900000|2020-06-29 23:55:00|70761.3|70741.3|70765.8|70745.8|70766.9|70746.9|70758.9|70738.9|479
1593475200000|2020-06-30 00:00:00|70765.4|70745.4|70769.1|70749.1|70771.2|70751.2|70762.4|70742.4|528
1593475500000|2020-06-30 00:05:00|70769.2|70749.2|70759.5|70739.5|70777.1|70757.1|70759.3|70739.3|504
1593475800000|2020-06-30 00:10:00|70760.4|70740.4|70755.6|70735.6|70762.4|70742.4|70745.3|70725.3|410
1593476100000|2020-06-30 00:15:00|70755.7|70735.7|70754.7|70734.7|70756.3|70736.3|70748.7|70728.7|411
1593476400000|2020-06-30 00:20:00|70754.4|70734.4|70755.2|70735.2|70755.9|70735.9|70747.5|70727.5|465
1593476700000|2020-06-30 00:25:00|70752.1|70732.1|70749.2|70729.2|70752.2|70732.2|70738.7|70718.7|524
1593477000000|2020-06-30 00:30:00|70749.4|70729.4|70763.6|70743.6|70765.5|70745.5|70747.5|70727.5|327
1593477300000|2020-06-30 00:35:00|70763.5|70743.5|70768.1|70748.1|70773|70753|70753.7|70733.7|437
1593477600000|2020-06-30 00:40:00|70768.3|70748.3|70757.8|70737.8|70775.2|70755.2|70755.1|70735.1|359
1593477900000|2020-06-30 00:45:00|70757.7|70737.7|70765.5|70745.5|70771.6|70751.6|70755.5|70735.5|425
1593478200000|2020-06-30 00:50:00|70765.4|70745.4|70764.4|70744.4|70782.8|70762.8|70763.4|70743.4|595
1593478500000|2020-06-30 00:55:00|70764.3|70744.3|70767.9|70747.9|70779.6|70759.6|70753.4|70733.4|626
1593478800000|2020-06-30 01:00:00|70768.5|70748.5|70747.1|70727.1|70768.7|70748.7|70744|70724|615
1593479100000|2020-06-30 01:05:00|70747.4|70727.4|70751.6|70731.6|70754.7|70738|70745.5|70725.5|434
1593479400000|2020-06-30 01:10:00|70751.9|70731.9|70734.5|70714.5|70752.8|70737.5|70731.8|70711.8|558
1593479700000|2020-06-30 01:15:00|70735|70715|70739.7|70719.7|70743|70723|70734.9|70714.9|438
1593480000000|2020-06-30 01:20:00|70739.9|70719.9|70723.8|70713.8|70740|70724.9|70720.2|70705.3|544
1593480300000|2020-06-30 01:25:00|70721.9|70711.9|70728.6|70708.6|70730.5|70715.5|70712.2|70697.6|504
1593480600000|2020-06-30 01:30:00|70728.7|70708.7|70731.4|70711.4|70744|70728|70722.8|70705.5|661
1593480900000|2020-06-30 01:35:00|70731.3|70711.3|70707.6|70687.6|70731.6|70716.8|70696.2|70680.6|574
1593481200000|2020-06-30 01:40:00|70707.8|70687.8|70685.8|70665.8|70708.9|70692.8|70674.8|70660.4|714
1593481500000|2020-06-30 01:45:00|70685.7|70665.7|70675.5|70665.5|70690.9|70675.6|70658.6|70643.4|587
1593481800000|2020-06-30 01:50:00|70675|70665|70664.1|70654.1|70681.6|70666.4|70662.3|70647|511
1593482100000|2020-06-30 01:55:00|70664.4|70654.4|70645.6|70625.6|70674.4|70659.5|70640.9|70620.9|574
1593482400000|2020-06-30 02:00:00|70641.8|70631.8|70654.1|70634.1|70658.6|70643.6|70634.3|70618.5|597
1593482700000|2020-06-30 02:05:00|70649.3|70639.3|70671.8|70651.8|70674.1|70660.1|70645.2|70630.8|629
1593483000000|2020-06-30 02:10:00|70671.9|70651.9|70657.4|70647.4|70671.9|70656.8|70654.3|70639.9|537
1593483300000|2020-06-30 02:15:00|70657.3|70647.3|70664.3|70654.3|70669.3|70654.4|70654.3|70639.5|455
1593483600000|2020-06-30 02:20:00|70664.5|70654.5|70665.2|70645.2|70669.5|70654.5|70656.1|70642.4|425
1593483900000|2020-06-30 02:25:00|70665.7|70645.7|70665.8|70655.8|70671|70656.5|70660|70645.2|391
1593484200000|2020-06-30 02:30:00|70665.6|70655.6|70680.8|70670.8|70689.3|70674.5|70665.4|70652.6|585
1593484500000|2020-06-30 02:35:00|70681.3|70671.3|70685|70675|70695.7|70680.9|70679.4|70666|529
1593484800000|2020-06-30 02:40:00|70684.2|70674.2|70684.9|70674.9|70698.6|70684.1|70683.3|70668.2|528
1593485100000|2020-06-30 02:45:00|70684.6|70674.6|70674.1|70664.1|70687.4|70677.4|70673.9|70659.4|440
1593485400000|2020-06-30 02:50:00|70674.2|70664.2|70653.7|70643.7|70674.3|70664.3|70653.4|70638.8|469
1593485700000|2020-06-30 02:55:00|70653.8|70643.8|70668.9|70658.9|70676.7|70665.6|70652.1|70637.6|654
1593486000000|2020-06-30 03:00:00|70668.8|70658.8|70672.7|70652.7|70681.2|70669|70664|70648.3|532
1593486300000|2020-06-30 03:05:00|70672.8|70652.8|70670.7|70650.7|70675.6|70660.2|70660.6|70645.6|399
1593486600000|2020-06-30 03:10:00|70670.6|70650.6|70668.2|70648.2|70671.6|70657|70660.6|70644.4|448
1593486900000|2020-06-30 03:15:00|70668|70648|70659.6|70639.6|70668.1|70651.6|70648.7|70632.7|506
1593487200000|2020-06-30 03:20:00|70659.5|70639.5|70654.4|70644.4|70664.3|70647.5|70651.1|70635.6|462
1593487500000|2020-06-30 03:25:00|70654.5|70644.5|70649|70629|70657|70644.5|70640.2|70625.3|444
1593487800000|2020-06-30 03:30:00|70648.9|70628.9|70646.2|70636.2|70652.1|70638.7|70640|70626.5|367
1593488100000|2020-06-30 03:35:00|70646|70636|70657.3|70647.3|70665.2|70648.9|70644.8|70629.9|391
1593488400000|2020-06-30 03:40:00|70657.2|70647.2|70658.3|70648.3|70667.6|70653.5|70654.3|70641.6|447
1593488700000|2020-06-30 03:45:00|70658.2|70648.2|70663|70653|70672.6|70657.9|70657.5|70643.3|438
1593489000000|2020-06-30 03:50:00|70663.2|70653.2|70662.6|70652.6|70668.4|70653.5|70657.4|70642.7|289
1593489300000|2020-06-30 03:55:00|70662.5|70652.5|70654.9|70644.9|70671.7|70657|70654.4|70639.8|473
1593489600000|2020-06-30 04:00:00|70655|70645|70664.3|70654.3|70668.1|70656.4|70649.3|70635.9|413
1593489900000|2020-06-30 04:05:00|70664.2|70654.2|70668.6|70648.6|70668.6|70654.5|70658.2|70643.8|400
1593490200000|2020-06-30 04:10:00|70668.4|70648.4|70671.3|70661.3|70676.8|70663.6|70663|70648|397
1593490500000|2020-06-30 04:15:00|70671.1|70661.1|70677.4|70657.4|70678.6|70665.3|70670|70656.1|289
1593490800000|2020-06-30 04:20:00|70677.5|70657.5|70671.9|70661.9|70677.6|70664.6|70668.7|70653.3|254
1593491100000|2020-06-30 04:25:00|70672|70662|70671.8|70661.8|70681.1|70667.5|70668.6|70653.8|346
1593491400000|2020-06-30 04:30:00|70671.7|70661.7|70671.6|70661.6|70682|70667.6|70669.5|70655|386
1593491700000|2020-06-30 04:35:00|70671.3|70661.3|70676.2|70666.2|70683.1|70668.3|70669.3|70654.7|331
1593492000000|2020-06-30 04:40:00|70676.1|70666.1|70679.2|70659.2|70681.6|70667.7|70672.6|70658|364
1593492300000|2020-06-30 04:45:00|70679.3|70659.3|70673.3|70663.3|70682|70667.1|70672.2|70657.5|330
1593492600000|2020-06-30 04:50:00|70673.4|70663.4|70676.6|70666.6|70682.6|70668.7|70673.3|70658.7|303
1593492900000|2020-06-30 04:55:00|70676.7|70666.7|70670.6|70660.6|70681.8|70666.9|70669.7|70655|278
1593493200000|2020-06-30 05:00:00|70671.6|70661.6|70672.1|70662.1|70681.5|70667.1|70671.1|70656.3|404
1593493500000|2020-06-30 05:05:00|70673.4|70663.4|70679.9|70669.9|70686.7|70672.4|70673.4|70660.9|357
1593493800000|2020-06-30 05:10:00|70680|70670|70678.4|70668.4|70690.8|70676.2|70678.3|70664.8|303
1593494100000|2020-06-30 05:15:00|70678.3|70668.3|70677.4|70667.4|70684.1|70669.1|70676.9|70663.2|223
1593494400000|2020-06-30 05:20:00|70677.5|70667.5|70682.6|70662.6|70683|70668.4|70673|70658.9|220
1593494700000|2020-06-30 05:25:00|70682.8|70662.8|70678.7|70668.7|70686.6|70674.2|70676.7|70661.7|314
1593495000000|2020-06-30 05:30:00|70679|70669|70681.2|70671.2|70688.9|70675.8|70677.3|70663.3|432
1593495300000|2020-06-30 05:35:00|70681.1|70671.1|70707|70687|70711.3|70691.3|70679.7|70664.8|501
1593495600000|2020-06-30 05:40:00|70707.1|70687.1|70697.9|70677.9|70714.2|70699.5|70687.6|70672.3|692
1593495900000|2020-06-30 05:45:00|70697.7|70677.7|70696.4|70686.4|70703.2|70688.8|70691.7|70676.4|514
1593496200000|2020-06-30 05:50:00|70696.3|70686.3|70696.1|70686.1|70707.9|70691.8|70692.7|70679.4|463
1593496500000|2020-06-30 05:55:00|70701.1|70681.1|70698.9|70688.9|70709.1|70695|70695.3|70680.2|528
1593496800000|2020-06-30 06:00:00|70704.1|70684.1|70699.7|70689.7|70710|70695.9|70695.6|70682.7|559
1593497100000|2020-06-30 06:05:00|70699.8|70689.8|70714.3|70704.3|70718.5|70704.3|70697.3|70683.6|596
1593497400000|2020-06-30 06:10:00|70714.2|70704.2|70711.2|70701.2|70722.1|70708.5|70708.9|70694.2|598
1593497700000|2020-06-30 06:15:00|70711.3|70701.3|70716.8|70706.8|70729.8|70715.2|70708.6|70693.6|508
1593498000000|2020-06-30 06:20:00|70716.9|70706.9|70703.3|70693.3|70722|70707.2|70701.3|70686.5|496
1593498300000|2020-06-30 06:25:00|70708.4|70688.4|70710.1|70700.1|70716.8|70701.9|70704|70687.9|383
1593498600000|2020-06-30 06:30:00|70710.4|70700.4|70717.5|70707.5|70730.3|70715.6|70710.2|70695.4|568
1593498900000|2020-06-30 06:35:00|70717.6|70707.6|70721.2|70711.2|70727.8|70715.4|70714.8|70700.2|598
1593499200000|2020-06-30 06:40:00|70721.1|70711.1|70714|70704|70726.2|70711.7|70713.3|70700.2|488
1593499500000|2020-06-30 06:45:00|70713.5|70703.5|70716.3|70706.3|70724.9|70710.7|70710.5|70697.9|587
1593499800000|2020-06-30 06:50:00|70716.2|70706.2|70711.9|70701.9|70721.1|70707.6|70706.4|70693.8|544
1593500100000|2020-06-30 06:55:00|70711.1|70701.1|70691.9|70681.9|70716.7|70702.5|70684.9|70672.5|608
1593500400000|2020-06-30 07:00:00|70691.7|70681.7|70711.9|70701.9|70718.1|70703.2|70690.9|70676.1|667
1593500700000|2020-06-30 07:05:00|70711|70701|70714.9|70704.9|70720.4|70706|70705.5|70691.1|744
1593501000000|2020-06-30 07:10:00|70714.8|70704.8|70724.7|70714.7|70734.9|70721.4|70710|70697.2|742
1593501300000|2020-06-30 07:15:00|70724.6|70714.6|70715.6|70705.6|70730.1|70716.6|70715.4|70701.9|635
1593501600000|2020-06-30 07:20:00|70715.7|70705.7|70702.9|70692.9|70722.8|70707.8|70701.1|70688.4|623
1593501900000|2020-06-30 07:25:00|70702.8|70692.8|70713.6|70703.6|70727.6|70713.4|70700.8|70685.9|624
1593502200000|2020-06-30 07:30:00|70714.3|70704.3|70719.6|70699.6|70723.3|70712.5|70712.4|70698.2|530
1593502500000|2020-06-30 07:35:00|70719.8|70699.8|70723.5|70713.5|70731.4|70716.7|70713.8|70699.7|616
1593502800000|2020-06-30 07:40:00|70723.4|70713.4|70704.9|70694.9|70728|70713.6|70704.6|70690.4|540
1593503100000|2020-06-30 07:45:00|70705|70695|70711.6|70701.6|70717.6|70703.1|70703.3|70688.3|512
1593503400000|2020-06-30 07:50:00|70711.7|70701.7|70706.9|70686.9|70717.7|70703|70702.3|70686.9|574
1593503700000|2020-06-30 07:55:00|70702.3|70692.3|70696.8|70686.8|70708.4|70693.7|70694.2|70679.9|608
1593504000000|2020-06-30 08:00:00|70696.7|70686.7|70701.6|70691.6|70707|70694|70692.9|70678.5|561
1593504300000|2020-06-30 08:05:00|70702.3|70692.3|70719.9|70709.9|70725.8|70710.5|70700.1|70686.8|516
1593504600000|2020-06-30 08:10:00|70719.7|70709.7|70732|70722|70736.1|70724|70719.5|70707|538
1593504900000|2020-06-30 08:15:00|70731.9|70721.9|70744.7|70734.7|70750|70735.1|70731.9|70718.2|548
1593505200000|2020-06-30 08:20:00|70744.6|70734.6|70760.3|70750.3|70766.1|70751.8|70743.4|70728.5|611
1593505500000|2020-06-30 08:25:00|70760.4|70750.4|70755.5|70745.5|70771.9|70756.9|70753.5|70738.7|589
1593505800000|2020-06-30 08:30:00|70760.8|70740.8|70770.9|70760.9|70773.7|70760.9|70756.6|70740.8|694
1593506100000|2020-06-30 08:35:00|70770.1|70760.1|70763.6|70753.6|70774.7|70760.5|70757.6|70747.6|624
1593506400000|2020-06-30 08:40:00|70764.3|70754.3|70767.9|70757.9|70780.2|70769.2|70761|70746.6|648
1593506700000|2020-06-30 08:45:00|70768|70758|70769.9|70759.9|70777.3|70762.2|70763.4|70749|535
1593507000000|2020-06-30 08:50:00|70769.7|70759.7|70762.9|70752.9|70778.3|70763|70761.7|70747.9|555
1593507300000|2020-06-30 08:55:00|70762.8|70752.8|70763.4|70753.4|70774.4|70759.6|70759.8|70745.5|575
1593507600000|2020-06-30 09:00:00|70763.6|70753.6|70784|70764|70784.4|70769.7|70762|70747.1|647
1593507900000|2020-06-30 09:05:00|70783.9|70763.9|70776.2|70766.2|70785.3|70770.8|70770.6|70758.5|517
1593508200000|2020-06-30 09:10:00|70776.3|70766.3|70798.7|70788.7|70804.3|70789.2|70775.8|70762.8|501
1593508500000|2020-06-30 09:15:00|70803.8|70783.8|70804|70784|70812|70795.4|70786.1|70771|500
1593508800000|2020-06-30 09:20:00|70798.4|70788.4|70799.6|70779.6|70804.4|70791.5|70786.4|70771.1|542
1593509100000|2020-06-30 09:25:00|70799.5|70779.5|70800.7|70780.7|70800.8|70785.4|70786.9|70771.9|423
1593509400000|2020-06-30 09:30:00|70795.2|70785.2|70795|70775|70800.7|70786.2|70782.3|70767.9|482
1593509700000|2020-06-30 09:35:00|70795.2|70775.2|70788.7|70778.7|70803.4|70786.3|70786.9|70771.8|395
1593510000000|2020-06-30 09:40:00|70788.8|70778.8|70797.3|70777.3|70797.6|70784.1|70788.2|70774|348
1593510300000|2020-06-30 09:45:00|70797.6|70777.6|70799.1|70789.1|70801.6|70789.3|70780.9|70764.5|418
1593510600000|2020-06-30 09:50:00|70799|70789|70800.9|70780.9|70802.2|70791.2|70791.6|70777.3|412
1593510900000|2020-06-30 09:55:00|70800.3|70780.3|70790.4|70770.4|70802.3|70786.3|70779.5|70766.2|410
1593511200000|2020-06-30 10:00:00|70790.5|70770.5|70777.3|70767.3|70790.5|70776.3|70775.2|70760.7|538
1593511500000|2020-06-30 10:05:00|70777.4|70767.4|70775.7|70765.7|70784.6|70770.3|70775.7|70758.3|368
1593511800000|2020-06-30 10:10:00|70775.4|70765.4|70771.8|70761.8|70782.2|70767.8|70765.1|70749.5|493
1593512100000|2020-06-30 10:15:00|70772|70762|70769.7|70749.7|70781.8|70767.2|70764.8|70749.6|482
1593512400000|2020-06-30 10:20:00|70764.8|70754.8|70762.9|70752.9|70771.8|70755.8|70757.8|70743|327
1593512700000|2020-06-30 10:25:00|70763|70753|70767.2|70747.2|70771.9|70756.5|70758.3|70743.1|557
1593513000000|2020-06-30 10:30:00|70762.8|70752.8|70772.5|70752.5|70774.7|70758.4|70761.1|70746.5|589
1593513300000|2020-06-30 10:35:00|70772.7|70752.7|70765.9|70745.9|70777.7|70762.8|70765.1|70745.1|581
1593513600000|2020-06-30 10:40:00|70766|70746|70765.8|70745.8|70774.5|70754.5|70760.2|70743.4|523
1593513900000|2020-06-30 10:45:00|70765.9|70745.9|70758.7|70738.7|70773.7|70754.3|70758.6|70738.6|572
1593514200000|2020-06-30 10:50:00|70759.2|70739.2|70762.8|70742.8|70763.2|70744.3|70748.7|70731.8|515
1593514500000|2020-06-30 10:55:00|70762.6|70742.6|70759.3|70739.3|70765.9|70748.8|70755.6|70738.4|464
1593514800000|2020-06-30 11:00:00|70759.6|70739.6|70752.8|70732.8|70761|70742.8|70747|70731.4|404
1593515100000|2020-06-30 11:05:00|70752.7|70732.7|70760.7|70740.7|70765.9|70746.5|70752.5|70732.5|545
1593515400000|2020-06-30 11:10:00|70760.5|70740.5|70758.3|70738.3|70765|70749.7|70750.8|70735.1|525
1593515700000|2020-06-30 11:15:00|70758.4|70738.4|70760.5|70740.5|70761|70745.2|70753.5|70738.1|334
1593516000000|2020-06-30 11:20:00|70760.4|70740.4|70763.5|70743.5|70763.8|70748.3|70753.2|70738.1|322
1593516300000|2020-06-30 11:25:00|70763.4|70743.4|70758.8|70748.8|70764.2|70749.1|70753|70738.1|390
1593516600000|2020-06-30 11:30:00|70763.3|70743.3|70753.3|70733.3|70764.4|70749.2|70743.5|70728.7|580
1593516900000|2020-06-30 11:35:00|70753.4|70733.4|70761.7|70741.7|70762.1|70746.9|70747.7|70732.3|487
1593517200000|2020-06-30 11:40:00|70761.6|70741.6|70762.7|70742.7|70766.9|70752.2|70757.4|70740.3|479
1593517500000|2020-06-30 11:45:00|70762.8|70742.8|70767.2|70747.2|70769|70753.8|70754.9|70739|533
1593517800000|2020-06-30 11:50:00|70767.3|70747.3|70775.1|70755.1|70775.4|70760.7|70759.4|70743.2|485
1593518100000|2020-06-30 11:55:00|70775|70755|70774.7|70754.7|70783.7|70768.5|70763.6|70749.1|505
1593518400000|2020-06-30 12:00:00|70774.4|70754.4|70778.4|70758.4|70780.1|70765|70767.3|70751.6|447
1593518700000|2020-06-30 12:05:00|70778.2|70758.2|70772.9|70762.9|70779.9|70765.2|70772.5|70757.6|353
1593519000000|2020-06-30 12:10:00|70773|70763|70772.3|70752.3|70779.2|70764.3|70771.3|70752.2|391
1593519300000|2020-06-30 12:15:00|70772.2|70752.2|70774.7|70754.7|70775.1|70759.5|70765.4|70750.7|398
1593519600000|2020-06-30 12:20:00|70775|70755|70773.8|70763.8|70779.6|70764.2|70766.9|70752.9|393
1593519900000|2020-06-30 12:25:00|70773.3|70763.3|70779.5|70769.5|70784.6|70769.5|70770.9|70755.7|283
1593520200000|2020-06-30 12:30:00|70785|70765|70778.9|70768.9|70787.3|70772.4|70777.5|70761.8|397
1593520500000|2020-06-30 12:35:00|70779|70769|70778.2|70758.2|70785.3|70769.8|70773.1|70757.8|382
1593520800000|2020-06-30 12:40:00|70778.6|70758.6|70769.7|70749.7|70779|70764.1|70765|70749.7|449
1593521100000|2020-06-30 12:45:00|70770.3|70750.3|70758.6|70748.6|70770.5|70755.5|70756.5|70741.1|437
1593521400000|2020-06-30 12:50:00|70758|70748|70743.1|70733.1|70768.4|70752.9|70743.1|70728.5|541
1593521700000|2020-06-30 12:55:00|70747.9|70727.9|70739.8|70719.8|70751.9|70736.6|70733|70717.8|529
1593522000000|2020-06-30 13:00:00|70739.9|70719.9|70739.2|70719.2|70742.8|70725.9|70731.9|70716.5|483
1593522300000|2020-06-30 13:05:00|70739.8|70719.8|70738.6|70728.6|70744.7|70728.9|70730.7|70715.4|563
1593522600000|2020-06-30 13:10:00|70738.5|70728.5|70753.6|70733.6|70755.7|70740.7|70737.5|70722.7|570
1593522900000|2020-06-30 13:15:00|70753.5|70733.5|70750|70730|70754.5|70739.4|70739.6|70724.3|506
1593523200000|2020-06-30 13:20:00|70749.9|70729.9|70735|70715|70751.6|70736.4|70729.4|70713.9|584
1593523500000|2020-06-30 13:25:00|70735.1|70715.1|70732.3|70712.3|70740|70724.6|70726.8|70711.4|478
1593523800000|2020-06-30 13:30:00|70732.4|70712.4|70737.9|70717.9|70738.1|70723.1|70723.5|70708.5|698
1593524100000|2020-06-30 13:35:00|70738|70718|70727.3|70707.3|70738.1|70723.3|70717.6|70702.6|576
1593524400000|2020-06-30 13:40:00|70727.2|70707.2|70735.5|70715.5|70736.9|70720.7|70720.1|70704.7|544
1593524700000|2020-06-30 13:45:00|70735.6|70715.6|70729.5|70719.5|70737.9|70721.1|70720.1|70705.1|615
1593525000000|2020-06-30 13:50:00|70734.4|70714.4|70724.1|70704.1|70739.7|70722.6|70718.6|70703.4|622
1593525300000|2020-06-30 13:55:00|70724.2|70704.2|70726.8|70706.8|70732.8|70717.6|70717.4|70702.4|625
1593525600000|2020-06-30 14:00:00|70727.7|70707.7|70712.8|70692.8|70729.7|70709.7|70712.3|70692.3|708
1593525900000|2020-06-30 14:05:00|70712.9|70692.9|70699.6|70679.6|70714.1|70695.9|70692.9|70677.3|679
1593526200000|2020-06-30 14:10:00|70699.5|70679.5|70699.2|70679.2|70703.7|70686.1|70689.8|70669.8|699
1593526500000|2020-06-30 14:15:00|70699|70679|70715.7|70695.7|70715.7|70695.7|70689.5|70674|715
1593526800000|2020-06-30 14:20:00|70715.9|70695.9|70695.4|70675.4|70718.8|70698.8|70695.1|70675.1|686
1593527100000|2020-06-30 14:25:00|70695.5|70675.5|70694.3|70674.3|70703.2|70683.8|70687.8|70670.4|634
1593527400000|2020-06-30 14:30:00|70694.1|70674.1|70687.8|70667.8|70698.8|70678.8|70678.3|70662.8|684
1593527700000|2020-06-30 14:35:00|70687.9|70667.9|70680.3|70660.3|70692.3|70676.5|70673.5|70653.5|687
1593528000000|2020-06-30 14:40:00|70680|70660|70673.3|70653.3|70684.1|70669.6|70666.3|70646.3|758
1593528300000|2020-06-30 14:45:00|70673.2|70653.2|70684.2|70664.2|70684.9|70664.9|70659.7|70639.7|865
1593528600000|2020-06-30 14:50:00|70684.1|70664.1|70670|70650|70684.1|70664.1|70657.2|70640.6|807
1593528900000|2020-06-30 14:55:00|70669.7|70649.7|70688.9|70668.9|70694.9|70679.7|70662.2|70646|928
1593529200000|2020-06-30 15:00:00|70688.8|70668.8|70689.3|70669.3|70697.6|70681.6|70677.5|70661.2|751
1593529500000|2020-06-30 15:05:00|70689.7|70669.7|70675.1|70655.1|70692.7|70672.7|70674.6|70654.6|645
1593529800000|2020-06-30 15:10:00|70675.2|70655.2|70661.5|70641.5|70685.8|70665.8|70660.4|70640.4|750
1593530100000|2020-06-30 15:15:00|70661.4|70641.4|70659.8|70639.8|70662.3|70643.5|70649.7|70634.2|777
1593530400000|2020-06-30 15:20:00|70659.9|70639.9|70667.8|70647.8|70668.2|70648.2|70648.4|70632.6|684
1593530700000|2020-06-30 15:25:00|70668.1|70648.1|70680.8|70660.8|70683.3|70663.3|70664.5|70644.5|703
1593531000000|2020-06-30 15:30:00|70680.1|70660.1|70695.4|70675.4|70695.5|70675.5|70679.7|70659.7|687
1593531300000|2020-06-30 15:35:00|70695.2|70675.2|70679|70659|70701.2|70682.5|70673.8|70653.8|605
1593531600000|2020-06-30 15:40:00|70679.1|70659.1|70691|70671|70693|70675.3|70675.3|70655.3|685
1593531900000|2020-06-30 15:45:00|70690.6|70670.6|70695|70675|70695.8|70677.4|70686.1|70669.6|537
1593532200000|2020-06-30 15:50:00|70694.8|70674.8|70697.8|70677.8|70698.7|70681.9|70690.6|70672.3|598
1593532500000|2020-06-30 15:55:00|70697.7|70677.7|70701.6|70681.6|70708|70688|70694|70674|652
1593532800000|2020-06-30 16:00:00|70702.2|70682.2|70694.7|70674.7|70702.9|70682.9|70692.2|70672.2|520
1593533100000|2020-06-30 16:05:00|70694.8|70674.8|70686.5|70666.5|70696.1|70679.8|70681.4|70663.7|441
1593533400000|2020-06-30 16:10:00|70686.6|70666.6|70700.2|70680.2|70700.5|70680.5|70681.1|70664.7|523
1593533700000|2020-06-30 16:15:00|70700.4|70680.4|70707.6|70687.6|70707.8|70689.7|70695.6|70676.8|521
1593534000000|2020-06-30 16:20:00|70707.4|70687.4|70703|70683|70710.2|70690.2|70698.1|70680.2|531
1593534300000|2020-06-30 16:25:00|70702.9|70682.9|70701|70681|70703|70687.2|70688.3|70673.4|469
1593534600000|2020-06-30 16:30:00|70700.9|70680.9|70707.2|70687.2|70708.6|70692.2|70695.2|70679.4|561
1593534900000|2020-06-30 16:35:00|70707.1|70687.1|70692.2|70672.2|70709|70689|70684.9|70668.3|624
1593535200000|2020-06-30 16:40:00|70692.3|70672.3|70688.7|70668.7|70697.2|70680.3|70683.3|70668|527
1593535500000|2020-06-30 16:45:00|70688.9|70668.9|70689.1|70669.1|70693.8|70677.9|70681.9|70667.1|566
1593535800000|2020-06-30 16:50:00|70689.2|70669.2|70688.6|70668.6|70689.8|70674.6|70680.7|70665.6|513
1593536100000|2020-06-30 16:55:00|70688.7|70668.7|70698.1|70678.1|70701.5|70685.3|70682.3|70666.5|568
1593536400000|2020-06-30 17:00:00|70697.9|70677.9|70701.2|70681.2|70701.9|70687.3|70692|70675.5|488
1593536700000|2020-06-30 17:05:00|70701.1|70681.1|70703|70683|70708.8|70692.7|70696.4|70678.9|458
1593537000000|2020-06-30 17:10:00|70703.3|70683.3|70703.6|70683.6|70706.3|70691.4|70700.7|70682.2|334
1593537300000|2020-06-30 17:15:00|70703.7|70683.7|70707.1|70687.1|70707.8|70692.2|70696.7|70681.2|406
1593537600000|2020-06-30 17:20:00|70706.9|70686.9|70713.8|70693.8|70714.3|70696.9|70701.6|70685.3|459
1593537900000|2020-06-30 17:25:00|70714.2|70694.2|70701.5|70681.5|70714.5|70699.7|70694.8|70679.3|547
1593538200000|2020-06-30 17:30:00|70701.7|70681.7|70708|70688|70711.5|70695.3|70696.9|70681.2|465
1593538500000|2020-06-30 17:35:00|70708.1|70688.1|70716.1|70696.1|70721.6|70703.5|70708|70688|418
1593538800000|2020-06-30 17:40:00|70716.3|70696.3|70718.3|70698.3|70718.7|70703|70709|70693.8|361
1593539100000|2020-06-30 17:45:00|70718.1|70698.1|70718.6|70698.6|70721.1|70705.7|70705.5|70690.4|517
1593539400000|2020-06-30 17:50:00|70718.5|70698.5|70723.3|70703.3|70725.3|70708.6|70716.1|70698.5|496
1593539700000|2020-06-30 17:55:00|70723.4|70703.4|70729.4|70709.4|70730.8|70715|70715.7|70700.1|567
1593540000000|2020-06-30 18:00:00|70729.7|70709.7|70723.7|70703.7|70732.1|70716.1|70717.6|70702.7|521
1593540300000|2020-06-30 18:05:00|70723.8|70703.8|70724.4|70704.4|70726.8|70711.4|70718.4|70702.3|434
1593540600000|2020-06-30 18:10:00|70724.5|70704.5|70725.1|70705.1|70726.3|70710.9|70717.6|70702.2|410
1593540900000|2020-06-30 18:15:00|70725.3|70705.3|70730.3|70710.3|70730.7|70713.5|70721|70703|489
1593541200000|2020-06-30 18:20:00|70730.2|70710.2|70721.8|70711.8|70730.4|70715.1|70719.7|70704.2|460
1593541500000|2020-06-30 18:25:00|70721.5|70711.5|70720.2|70700.2|70729|70713.8|70715.9|70700.2|468
1593541800000|2020-06-30 18:30:00|70720.3|70700.3|70714.3|70694.3|70721.2|70701.2|70709|70692.7|417
1593542100000|2020-06-30 18:35:00|70714.4|70694.4|70705.5|70685.5|70715.6|70699.1|70699.3|70684.5|398
1593542400000|2020-06-30 18:40:00|70705.6|70685.6|70700.2|70680.2|70708|70692|70696.1|70679|368
1593542700000|2020-06-30 18:45:00|70700.1|70680.1|70702.2|70682.2|70707.9|70692.2|70696.1|70679.9|405
1593543000000|2020-06-30 18:50:00|70702.1|70682.1|70700.9|70680.9|70705.7|70690.5|70695|70679.5|279
1593543300000|2020-06-30 18:55:00|70700.7|70680.7|70707.5|70687.5|70707.5|70691.4|70691.3|70676.9|456
1593543600000|2020-06-30 19:00:00|70707.8|70687.8|70708.9|70688.9|70713.1|70693.1|70700.3|70681.1|579
1593543900000|2020-06-30 19:05:00|70708.7|70688.7|70710.5|70690.5|70712.7|70695.6|70702.8|70687.9|417
1593544200000|2020-06-30 19:10:00|70710.6|70690.6|70702.5|70682.5|70711|70695.8|70700.5|70681.7|446
1593544500000|2020-06-30 19:15:00|70702.3|70682.3|70707.1|70687.1|70709.2|70690.8|70699.4|70682.2|446
1593544800000|2020-06-30 19:20:00|70707|70687|70709.8|70689.8|70711|70693.8|70700.1|70683.9|344
1593545100000|2020-06-30 19:25:00|70709.6|70689.6|70711.9|70691.9|70720.7|70700.7|70709.4|70689.4|425
1593545400000|2020-06-30 19:30:00|70712.2|70692.2|70700.5|70680.5|70716.2|70696.2|70699.9|70679.9|573
1593545700000|2020-06-30 19:35:00|70702.8|70682.8|70699|70679|70702.8|70682.8|70693.4|70673.4|392
1593546000000|2020-06-30 19:40:00|70699.4|70679.4|70711.2|70691.2|70714.1|70694.1|70698.8|70678.8|573
1593546300000|2020-06-30 19:45:00|70711|70691|70720.3|70700.3|70721.8|70701.8|70710.9|70690.9|590
1593546600000|2020-06-30 19:50:00|70720.4|70700.4|70711|70691|70720.4|70700.4|70709.5|70689.5|604
1593546900000|2020-06-30 19:55:00|70710.8|70690.8|70715.4|70695.4|70720.6|70700.6|70710|70690|616
1593547200000|2020-06-30 20:00:00|70715|70695|70717.5|70697.5|70717.6|70697.6|70714.1|70694.1|314
1593547500000|2020-06-30 20:05:00|70717.4|70697.4|70715.2|70695.2|70719.9|70699.9|70715|70695|320
1593547800000|2020-06-30 20:10:00|70715.5|70695.5|70712.4|70692.4|70716.3|70700.2|70710.2|70691.5|265
1593548100000|2020-06-30 20:15:00|70712.3|70692.3|70715.9|70695.9|70716.9|70696.9|70710.8|70690.8|209
1593548400000|2020-06-30 20:20:00|70715.8|70695.8|70717.7|70697.7|70717.9|70697.9|70715.6|70695.6|230
1593548700000|2020-06-30 20:25:00|70717.8|70697.8|70717.8|70697.8|70719.3|70699.3|70716.8|70696.8|205
1593549000000|2020-06-30 20:30:00|70716.6|70696.6|70715|70695|70717.2|70697.2|70714|70694|296
1593549300000|2020-06-30 20:35:00|70714.9|70694.9|70717.8|70697.8|70719.2|70699.2|70714.7|70694.7|265
1593549600000|2020-06-30 20:40:00|70718.2|70698.2|70722.5|70702.5|70724.7|70704.7|70717.3|70697.3|291
1593549900000|2020-06-30 20:45:00|70721.6|70701.6|70721.6|70701.6|70723.2|70703.2|70714.7|70694.7|157
1593550200000|2020-06-30 20:50:00|70719.8|70699.8|70717.4|70697.4|70721.7|70701.7|70715|70695|140
1593550500000|2020-06-30 20:55:00|70717.8|70697.8|70717.9|70682.3|70721.5|70701.5|70710.9|70681.8|271
1593550800000|2020-06-30 21:00:00|70725.2|70681.2|70721.6|70681.9|70728.9|70683|70719.9|70671.8|47
1593551100000|2020-06-30 21:05:00|70738.7|70661|70726.9|70675.5|70740.1|70683.7|70716.5|70658.4|85
1593551400000|2020-06-30 21:10:00|70727|70674.9|70725|70680|70746.5|70683.5|70718.8|70660.5|85
1593551700000|2020-06-30 21:15:00|70724.2|70677.8|70721.3|70679.6|70733.4|70683.3|70716.1|70647.5|58
1593552000000|2020-06-30 21:20:00|70725.5|70680.5|70722.8|70673.8|70731.8|70680.5|70722.1|70656.6|145
1593552300000|2020-06-30 21:25:00|70723.1|70673|70724.5|70669.8|70730.2|70675.7|70723.1|70649.4|104
1593552600000|2020-06-30 21:30:00|70721.5|70676.6|70726.7|70678.1|70730.7|70689.6|70709.6|70671.3|177
1593552900000|2020-06-30 21:35:00|70724.4|70680.4|70717.7|70685.5|70730.5|70690.3|70709.7|70669.9|104
1593553200000|2020-06-30 21:40:00|70724.3|70683.7|70722.8|70680.9|70727.8|70690.3|70710.3|70679.1|109
1593553500000|2020-06-30 21:45:00|70720.3|70679.2|70716.5|70683.3|70724.3|70690.3|70709.6|70676.4|119
1593553800000|2020-06-30 21:50:00|70716.6|70683.2|70719.1|70682.3|70725.2|70690.5|70709.5|70674.4|126
1593554100000|2020-06-30 21:55:00|70720.7|70682.1|70719|70683.4|70724.3|70690.3|70709.8|70673.8|88
1593554400000|2020-06-30 22:00:00|70715.2|70695.2|70713|70679|70722.1|70696.7|70711.2|70679|361
1593554700000|2020-06-30 22:05:00|70714.2|70683.3|70709.6|70689.6|70718.5|70692.5|70706.8|70678.8|211
1593555000000|2020-06-30 22:10:00|70709.4|70689.4|70709|70689|70718.3|70693.7|70706.3|70682.4|235
1593555300000|2020-06-30 22:15:00|70709.5|70689.5|70715.5|70695.5|70718.9|70698.9|70707.7|70687.7|502
1593555600000|2020-06-30 22:20:00|70715.1|70695.1|70714.3|70694.3|70717.7|70697.7|70711.8|70691.8|288
1593555900000|2020-06-30 22:25:00|70714.4|70694.4|70713.7|70693.7|70716.8|70696.8|70711.1|70691.1|181
1593556200000|2020-06-30 22:30:00|70713.8|70693.8|70712.8|70692.8|70714.8|70694.8|70704.9|70684.9|237
1593556500000|2020-06-30 22:35:00|70713.1|70693.1|70713.5|70693.5|70717.4|70695.8|70707.7|70687|265
1593556800000|2020-06-30 22:40:00|70713.7|70693.7|70716.7|70681.8|70721.5|70695.3|70706.6|70681.2|229
1593557100000|2020-06-30 22:45:00|70717.3|70683|70714.1|70694.1|70721.6|70694.7|70704.7|70682.9|191
1593557400000|2020-06-30 22:50:00|70714.2|70694.2|70713.2|70693.2|70715.4|70695.4|70709.1|70689.1|191
1593557700000|2020-06-30 22:55:00|70713.4|70693.4|70710.6|70690.6|70719.8|70697.1|70710.2|70688.1|200
1593558000000|2020-06-30 23:00:00|70710.7|70690.7|70717.3|70697.3|70717.5|70697.5|70707.7|70687.7|307
1593558300000|2020-06-30 23:05:00|70717.4|70697.4|70711.2|70691.2|70717.4|70697.4|70707|70687|259
1593558600000|2020-06-30 23:10:00|70711.1|70691.1|70712.2|70692.2|70714.8|70694.8|70709.2|70689.2|187
1593558900000|2020-06-30 23:15:00|70712.6|70692.6|70715.6|70695.6|70716.2|70696.2|70709.8|70689.8|217
1593559200000|2020-06-30 23:20:00|70714.8|70694.8|70712.6|70692.6|70715.8|70695.8|70710.8|70690.8|271
1593559500000|2020-06-30 23:25:00|70713|70693|70715.6|70695.6|70715.6|70695.6|70710.8|70690.8|295
1593559800000|2020-06-30 23:30:00|70714.5|70694.5|70713.8|70693.8|70715.6|70695.6|70712.7|70692.7|358
1593560100000|2020-06-30 23:35:00|70713.9|70693.9|70711|70691|70715.4|70695.4|70707.8|70687.8|262
1593560400000|2020-06-30 23:40:00|70710.9|70690.9|70709.4|70689.4|70714.3|70694.3|70707.6|70687.6|200
1593560700000|2020-06-30 23:45:00|70709.7|70689.7|70705.7|70685.7|70715|70692.5|70704|70683.4|247
1593561000000|2020-06-30 23:50:00|70706.4|70686.4|70710.4|70690.4|70712.1|70692.1|70703.5|70683.5|276
1593561300000|2020-06-30 23:55:00|70711.3|70691.3|70710.8|70690.8|70712.6|70692.6|70706.6|70686.6|266
1593561600000|2020-07-01 00:00:00|70711|70691|70711.9|70691.9|70722|70702|70702.3|70682.3|555
1593561900000|2020-07-01 00:05:00|70711.4|70691.4|70711.1|70691.1|70712|70692|70709.3|70689.3|285
1593562200000|2020-07-01 00:10:00|70710.2|70690.2|70713.6|70693.6|70715.8|70695.8|70707.5|70687.5|555
1593562500000|2020-07-01 00:15:00|70713.5|70693.5|70720.2|70700.2|70720.8|70700.8|70710.3|70690.3|508
1593562800000|2020-07-01 00:20:00|70720.1|70700.1|70742|70722|70744.8|70724.8|70718.5|70698.5|596
1593563100000|2020-07-01 00:25:00|70742.2|70722.2|70728.5|70708.5|70743.3|70723.3|70727.8|70707.8|448
1593563400000|2020-07-01 00:30:00|70728.7|70708.7|70717.9|70697.9|70730.3|70710.3|70716.3|70696.3|400
1593563700000|2020-07-01 00:35:00|70717.5|70697.5|70717|70697|70719.2|70699.2|70710.9|70690.9|451
1593564000000|2020-07-01 00:40:00|70717.1|70697.1|70707|70687|70718.6|70698.6|70702.4|70682.4|280
1593564300000|2020-07-01 00:45:00|70707.5|70687.5|70706.2|70686.2|70709|70689|70704.6|70684.6|282
1593564600000|2020-07-01 00:50:00|70706.4|70686.4|70710|70690|70710.4|70690.4|70702.1|70682.1|360
1593564900000|2020-07-01 00:55:00|70710.1|70690.1|70696.1|70676.1|70711.4|70691.4|70694.1|70674.1|550
1593565200000|2020-07-01 01:00:00|70696.2|70676.2|70682.9|70662.9|70698.8|70678.8|70682|70662|482
1593565500000|2020-07-01 01:05:00|70683.1|70663.1|70667.6|70647.6|70684.3|70668.4|70665.5|70645.5|548
1593565800000|2020-07-01 01:10:00|70667.5|70647.5|70668.2|70648.2|70679.5|70659.5|70666.5|70646.5|450
1593566100000|2020-07-01 01:15:00|70668.1|70648.1|70673.6|70653.6|70674|70654|70660.6|70640.6|495
1593566400000|2020-07-01 01:20:00|70673.2|70653.2|70679.1|70659.1|70682.3|70666.5|70662.1|70646.6|592
1593566700000|2020-07-01 01:25:00|70679.3|70659.3|70676.9|70656.9|70679.3|70662.9|70669.8|70654.8|494
1593567000000|2020-07-01 01:30:00|70676.7|70656.7|70667.9|70647.9|70684.8|70669.8|70661.8|70646.6|579
1593567300000|2020-07-01 01:35:00|70667.2|70647.2|70669.6|70649.6|70670.1|70654.4|70651.8|70636|509
1593567600000|2020-07-01 01:40:00|70669.5|70649.5|70652.4|70632.4|70671.4|70656.4|70649.9|70629.9|458
1593567900000|2020-07-01 01:45:00|70652.9|70632.9|70643.2|70623.2|70652.9|70632.9|70633.9|70617.5|589
1593568200000|2020-07-01 01:50:00|70642.9|70622.9|70625.6|70605.6|70643.6|70623.6|70621.6|70605.3|481
1593568500000|2020-07-01 01:55:00|70625.3|70605.3|70605.6|70595.6|70626.3|70610.7|70592.8|70574.9|636
1593568800000|2020-07-01 02:00:00|70605.5|70595.5|70622.5|70602.5|70624.2|70607.3|70601.8|70587|518
1593569100000|2020-07-01 02:05:00|70623.5|70603.5|70637.4|70617.4|70638.8|70618.8|70611.6|70593.9|479
1593569400000|2020-07-01 02:10:00|70637.2|70617.2|70643.6|70623.6|70647.2|70629.9|70626.6|70610.9|523
1593569700000|2020-07-01 02:15:00|70643.7|70623.7|70630.5|70620.5|70645|70628.1|70630.4|70616.2|504
1593570000000|2020-07-01 02:20:00|70631.1|70621.1|70644.7|70624.7|70645.7|70626.5|70629.8|70613.7|414
1593570300000|2020-07-01 02:25:00|70644.8|70624.8|70630.4|70620.4|70644.8|70628.2|70629.7|70615.2|492
1593570600000|2020-07-01 02:30:00|70630.2|70620.2|70641.5|70621.5|70643.8|70627.2|70629.2|70613.8|556
1593570900000|2020-07-01 02:35:00|70641.4|70621.4|70637.9|70617.9|70642.8|70626.4|70629.1|70613.6|434
1593571200000|2020-07-01 02:40:00|70638|70618|70626.1|70606.1|70638.1|70620|70620.7|70605|510
1593571500000|2020-07-01 02:45:00|70625.8|70605.8|70609.7|70599.7|70627.2|70612.1|70609.7|70595.2|571
1593571800000|2020-07-01 02:50:00|70609.8|70599.8|70618.3|70598.3|70629.9|70614.6|70609.5|70593.8|522
1593572100000|2020-07-01 02:55:00|70620.1|70600.1|70628.1|70608.1|70632.6|70617.7|70618.4|70600.1|513
1593572400000|2020-07-01 03:00:00|70623.9|70613.9|70627.6|70617.6|70634.6|70620.6|70620.7|70606.1|480
1593572700000|2020-07-01 03:05:00|70627.5|70617.5|70636.7|70626.7|70642.7|70627.5|70620.7|70605.7|398
1593573000000|2020-07-01 03:10:00|70635.7|70625.7|70639|70619|70640.3|70625.7|70628.1|70613.1|432
1593573300000|2020-07-01 03:15:00|70638.7|70618.7|70642|70622|70643.2|70628.3|70632.8|70617.2|379
1593573600000|2020-07-01 03:20:00|70641.9|70621.9|70656.9|70636.9|70657.1|70642|70637.2|70621.4|342
1593573900000|2020-07-01 03:25:00|70652.7|70642.7|70656|70646|70670.1|70653.4|70646.9|70631.3|474
1593574200000|2020-07-01 03:30:00|70655.6|70645.6|70653.5|70633.5|70661|70646.4|70651|70633.4|348
1593574500000|2020-07-01 03:35:00|70653.7|70633.7|70657.1|70637.1|70660.6|70640.8|70649.2|70631|274
1593574800000|2020-07-01 03:40:00|70656.8|70636.8|70660.2|70640.2|70661.8|70643|70649.8|70635|348
1593575100000|2020-07-01 03:45:00|70660.3|70640.3|70660.6|70640.6|70665.7|70650.3|70653.5|70637.8|386
1593575400000|2020-07-01 03:50:00|70660.7|70640.7|70663.2|70643.2|70663.2|70647.5|70650.5|70635.2|263
1593575700000|2020-07-01 03:55:00|70663.1|70643.1|70668.7|70648.7|70673.2|70658|70658.7|70642.2|354
1593576000000|2020-07-01 04:00:00|70668.3|70648.3|70667.4|70647.4|70668.6|70653.9|70657.7|70643|319
1593576300000|2020-07-01 04:05:00|70667.7|70647.7|70667.7|70657.7|70674.2|70659.3|70662.1|70646.3|361
1593576600000|2020-07-01 04:10:00|70667.8|70657.8|70667.9|70647.9|70677.9|70663|70663.1|70646.1|336
1593576900000|2020-07-01 04:15:00|70667.8|70647.8|70664.7|70644.7|70667.9|70651.5|70659|70644.1|245
1593577200000|2020-07-01 04:20:00|70664.4|70644.4|70661|70641|70665.2|70650.1|70653.2|70637.8|253
1593577500000|2020-07-01 04:25:00|70661.1|70641.1|70665.3|70645.3|70666.2|70650.7|70659.5|70640.9|275
1593577800000|2020-07-01 04:30:00|70665.2|70645.2|70656.9|70646.9|70665.3|70649|70655.9|70641.4|298
1593578100000|2020-07-01 04:35:00|70661.6|70641.6|70667|70647|70672|70656.4|70657.6|70640.7|402
1593578400000|2020-07-01 04:40:00|70667.1|70647.1|70674.1|70654.1|70677.8|70663.1|70663.9|70646.8|488
1593578700000|2020-07-01 04:45:00|70674.2|70654.2|70687.6|70667.6|70688.8|70673.7|70670.3|70654.2|496
1593579000000|2020-07-01 04:50:00|70687.5|70667.5|70691.3|70671.3|70696.6|70681.8|70681.1|70666.5|580
1593579300000|2020-07-01 04:55:00|70691.4|70671.4|70707.4|70687.4|70708.7|70693|70686.6|70670.9|575
1593579600000|2020-07-01 05:00:00|70707|70687|70691|70681|70709.6|70694.2|70690.6|70680.6|553
1593579900000|2020-07-01 05:05:00|70690.9|70680.9|70700.2|70690.2|70705.4|70690.3|70688.6|70673.4|453
1593580200000|2020-07-01 05:10:00|70700.1|70690.1|70717.9|70707.9|70723.4|70708.5|70700.1|70685.2|492
1593580500000|2020-07-01 05:15:00|70718|70708|70726.7|70716.7|70739|70722.9|70707.1|70691.7|619
1593580800000|2020-07-01 05:20:00|70727.1|70717.1|70734.5|70724.5|70743.1|70728.6|70726.9|70712.2|500
1593581100000|2020-07-01 05:25:00|70739.7|70719.7|70745.1|70725.1|70745.2|70730.4|70729|70714.6|476
1593581400000|2020-07-01 05:30:00|70745.6|70725.6|70734.6|70724.6|70746.5|70731.3|70730.7|70715|532
1593581700000|2020-07-01 05:35:00|70734.4|70724.4|70734.3|70724.3|70740.8|70726.5|70727|70712.3|519
1593582000000|2020-07-01 05:40:00|70734.1|70724.1|70745.8|70725.8|70748.2|70733.7|70723.3|70708.4|582
1593582300000|2020-07-01 05:45:00|70745.7|70725.7|70756.6|70736.6|70757.2|70741.3|70737.3|70721.9|576
1593582600000|2020-07-01 05:50:00|70751.6|70741.6|70753|70733|70774.7|70759.5|70744.7|70729.8|634
1593582900000|2020-07-01 05:55:00|70752.9|70732.9|70738.9|70718.9|70753.1|70734.1|70733.4|70717.5|605
1593583200000|2020-07-01 06:00:00|70739.1|70719.1|70751.5|70731.5|70761|70746.2|70734.5|70718.9|682
1593583500000|2020-07-01 06:05:00|70751.6|70731.6|70725.7|70705.7|70751.7|70737.2|70719.9|70705.1|599
1593583800000|2020-07-01 06:10:00|70725.6|70705.6|70717|70697|70727.9|70712.6|70708.3|70693.3|534
1593584100000|2020-07-01 06:15:00|70716.8|70696.8|70736.2|70716.2|70738.1|70718.8|70706.9|70691.8|521
1593584400000|2020-07-01 06:20:00|70731|70721|70721.6|70701.6|70735.1|70721|70716.5|70701.5|425
1593584700000|2020-07-01 06:25:00|70721.5|70701.5|70710.9|70690.9|70728.9|70713.6|70710.1|70690.1|512
1593585000000|2020-07-01 06:30:00|70711|70691|70719.7|70699.7|70720|70704.5|70700.2|70685.6|554
1593585300000|2020-07-01 06:35:00|70719|70699|70710.8|70700.8|70721.1|70706.2|70708.9|70694.5|446
1593585600000|2020-07-01 06:40:00|70715.8|70695.8|70706.5|70696.5|70718.5|70703.4|70703.7|70688.8|440
1593585900000|2020-07-01 06:45:00|70706.6|70696.6|70712.5|70702.5|70720.7|70706.3|70703.1|70688.2|451
1593586200000|2020-07-01 06:50:00|70717.6|70697.6|70718.7|70698.7|70721.9|70707.6|70711.3|70696.4|344
1593586500000|2020-07-01 06:55:00|70718.3|70698.3|70702.6|70692.6|70718.5|70702.5|70699.4|70682.5|548
1593586800000|2020-07-01 07:00:00|70702.8|70692.8|70715.4|70695.4|70718|70702.4|70701.2|70686.6|483
1593587100000|2020-07-01 07:05:00|70715.3|70695.3|70707.4|70687.4|70715.4|70699.9|70702|70686.8|428
1593587400000|2020-07-01 07:10:00|70707.3|70687.3|70681.8|70661.8|70707.5|70690.7|70677.8|70661.8|693
1593587700000|2020-07-01 07:15:00|70681.4|70661.4|70695.8|70675.8|70699.3|70683.6|70681.3|70661.3|561
1593588000000|2020-07-01 07:20:00|70695.9|70675.9|70690.4|70670.4|70695.9|70680.9|70678.7|70663.5|471
1593588300000|2020-07-01 07:25:00|70690.7|70670.7|70689.2|70669.2|70695.5|70680.3|70685.1|70669.1|457
1593588600000|2020-07-01 07:30:00|70689|70669|70658.7|70648.7|70689|70672.7|70658.7|70642.6|476
1593588900000|2020-07-01 07:35:00|70658.8|70648.8|70673.6|70653.6|70674.1|70657.7|70657.5|70641.6|504
1593589200000|2020-07-01 07:40:00|70674.2|70654.2|70673.5|70653.5|70687.4|70670.7|70667.2|70651.1|503
1593589500000|2020-07-01 07:45:00|70673.6|70653.6|70679.3|70659.3|70683.7|70667.9|70667.8|70653.1|605
1593589800000|2020-07-01 07:50:00|70679.2|70659.2|70664.2|70644.2|70680|70663.5|70660.3|70644|480
1593590100000|2020-07-01 07:55:00|70664.3|70644.3|70649.9|70639.9|70668.1|70650.8|70643|70628.3|521
1593590400000|2020-07-01 08:00:00|70649.7|70639.7|70643.6|70633.6|70659.5|70644.4|70634.2|70614.2|579
1593590700000|2020-07-01 08:05:00|70643.5|70633.5|70644.8|70624.8|70647.8|70633.8|70634.2|70619.2|437
1593591000000|2020-07-01 08:10:00|70644.9|70624.9|70644.8|70624.8|70644.9|70628.3|70630.1|70615.3|500
1593591300000|2020-07-01 08:15:00|70644.3|70624.3|70647.4|70627.4|70651|70635.4|70631.5|70615.2|497
1593591600000|2020-07-01 08:20:00|70647.2|70627.2|70636.1|70616.1|70649.4|70634.1|70630.9|70615.7|399
1593591900000|2020-07-01 08:25:00|70635.8|70615.8|70634.7|70624.7|70643.4|70628.7|70629.9|70614|424
1593592200000|2020-07-01 08:30:00|70634.8|70624.8|70622.9|70612.9|70640|70624.8|70622.5|70607.2|442
1593592500000|2020-07-01 08:35:00|70628|70608|70620.9|70600.9|70628|70613.4|70615.8|70600.4|519
1593592800000|2020-07-01 08:40:00|70620.8|70600.8|70616.8|70606.8|70621.8|70607.1|70608.6|70593.7|524
1593593100000|2020-07-01 08:45:00|70618.2|70608.2|70630|70610|70636.3|70621.2|70617.7|70602.9|462
1593593400000|2020-07-01 08:50:00|70629.9|70609.9|70627.9|70617.9|70636.4|70619.8|70621.8|70608.1|433
1593593700000|2020-07-01 08:55:00|70627.8|70617.8|70647.6|70637.6|70657.6|70644.3|70627.8|70611.2|665
1593594000000|2020-07-01 09:00:00|70647.3|70637.3|70647.7|70627.7|70658.8|70641.1|70639.1|70623.5|562
1593594300000|2020-07-01 09:05:00|70648|70628|70640.8|70620.8|70650.4|70635.4|70630.1|70613.1|473
1593594600000|2020-07-01 09:10:00|70636.1|70626.1|70631.8|70621.8|70645.3|70629.6|70628.2|70613.5|368
1593594900000|2020-07-01 09:15:00|70631.7|70621.7|70638.1|70618.1|70639.3|70624.2|70627.6|70613.4|379
1593595200000|2020-07-01 09:20:00|70638.4|70618.4|70633.8|70623.8|70642.7|70627.3|70631.6|70616.6|350
1593595500000|2020-07-01 09:25:00|70633.4|70623.4|70647|70627|70647.8|70632.2|70633.4|70618.6|363
1593595800000|2020-07-01 09:30:00|70647.1|70627.1|70637.2|70627.2|70652.3|70637|70633.6|70619|433
1593596100000|2020-07-01 09:35:00|70642|70622|70633.6|70623.6|70646.4|70631.4|70631.8|70617.7|380
1593596400000|2020-07-01 09:40:00|70638.8|70618.8|70645.7|70635.7|70653.7|70638.1|70636.6|70618.7|409
1593596700000|2020-07-01 09:45:00|70645.6|70635.6|70658.2|70638.2|70662.1|70647.1|70645.6|70631.4|523
1593597000000|2020-07-01 09:50:00|70658.3|70638.3|70653.9|70643.9|70663.1|70648.3|70652.4|70635.8|426
1593597300000|2020-07-01 09:55:00|70653.7|70643.7|70668.7|70648.7|70670.1|70653.8|70653.4|70639.8|501
1593597600000|2020-07-01 10:00:00|70668.8|70648.8|70677.8|70657.8|70679|70659|70663|70646.5|428
1593597900000|2020-07-01 10:05:00|70678|70658|70667|70647|70679.4|70661.9|70659.9|70644|450
1593598200000|2020-07-01 10:10:00|70667.1|70647.1|70670.4|70650.4|70674.6|70654.6|70661|70646|411
1593598500000|2020-07-01 10:15:00|70670.2|70650.2|70674.8|70654.8|70676.8|70656.8|70663.7|70647.5|530
1593598800000|2020-07-01 10:20:00|70674.4|70654.4|70673.3|70653.3|70681.5|70664.1|70672.7|70652.7|499
1593599100000|2020-07-01 10:25:00|70673.2|70653.2|70674|70654|70674.6|70657.6|70667.3|70651.3|323
1593599400000|2020-07-01 10:30:00|70674.1|70654.1|70655.5|70645.5|70674.8|70656.1|70655.5|70639|486
1593599700000|2020-07-01 10:35:00|70660.3|70640.3|70674.8|70654.8|70676|70660.1|70656|70640.3|506
1593600000000|2020-07-01 10:40:00|70674.7|70654.7|70672.2|70652.2|70676|70661.4|70660.4|70645.4|486
1593600300000|2020-07-01 10:45:00|70672.3|70652.3|70674.2|70664.2|70681.1|70665.2|70666.2|70650.1|443
1593600600000|2020-07-01 10:50:00|70674.1|70664.1|70680.1|70660.1|70682.6|70668|70665.9|70650.7|459
1593600900000|2020-07-01 10:55:00|70680.2|70660.2|70674.7|70654.7|70680.2|70664.6|70672.9|70652.9|352
1593601200000|2020-07-01 11:00:00|70674.5|70654.5|70685.5|70665.5|70686|70670.9|70673.2|70654.4|473
1593601500000|2020-07-01 11:05:00|70685.6|70665.6|70684.5|70664.5|70692.6|70676.8|70680.4|70662.8|569
1593601800000|2020-07-01 11:10:00|70684.3|70664.3|70682.6|70662.6|70689|70673.8|70680.3|70660.3|449
1593602100000|2020-07-01 11:15:00|70682.8|70662.8|70687.9|70667.9|70688.3|70668.3|70678|70658|458
1593602400000|2020-07-01 11:20:00|70688.1|70668.1|70689.9|70669.9|70693.9|70677.7|70683.2|70666.4|419
1593602700000|2020-07-01 11:25:00|70689.8|70669.8|70691.1|70671.1|70692.1|70677.1|70685.3|70667.8|439
1593603000000|2020-07-01 11:30:00|70690.9|70670.9|70708.3|70688.3|70710.4|70690.4|70687.9|70667.9|502
1593603300000|2020-07-01 11:35:00|70706.7|70686.7|70701.6|70681.6|70712.4|70695|70697|70680.2|601
1593603600000|2020-07-01 11:40:00|70701.5|70681.5|70702.6|70682.6|70706.9|70690.8|70697.9|70677.9|480
1593603900000|2020-07-01 11:45:00|70702.8|70682.8|70712.1|70692.1|70712.6|70695.7|70701.2|70682.7|501
1593604200000|2020-07-01 11:50:00|70712.3|70692.3|70693.7|70673.7|70712.6|70693|70688.1|70668.1|551
1593604500000|2020-07-01 11:55:00|70693.8|70673.8|70698|70678|70698.3|70678.3|70685.5|70665.5|487
1593604800000|2020-07-01 12:00:00|70698.6|70678.6|70698.4|70678.4|70707.3|70688.3|70694.1|70674.1|678
1593605100000|2020-07-01 12:05:00|70698.5|70678.5|70696.4|70676.4|70701.9|70681.9|70694.3|70674.3|559
1593605400000|2020-07-01 12:10:00|70696.6|70676.6|70703|70669.6|70707.2|70678.5|70684|70664|660
1593605700000|2020-07-01 12:15:00|70704|70669.4|70703.9|70683.9|70706.6|70689.9|70692.3|70668.7|738
1593606000000|2020-07-01 12:20:00|70703.8|70683.8|70696.3|70676.3|70706.7|70691.4|70693.7|70673.7|697
1593606300000|2020-07-01 12:25:00|70696.2|70676.2|70699.8|70679.8|70705.2|70687.1|70695.6|70675.6|572
1593606600000|2020-07-01 12:30:00|70699.9|70679.9|70692.6|70672.6|70701.6|70681.6|70691.5|70671.5|680
1593606900000|2020-07-01 12:35:00|70692.7|70672.7|70677|70657|70693.2|70673.2|70668.1|70648.1|735
1593607200000|2020-07-01 12:40:00|70676.6|70656.6|70680.7|70660.7|70683.7|70663.7|70666.8|70650.9|641
1593607500000|2020-07-01 12:45:00|70680.6|70660.6|70671.7|70651.7|70680.7|70662|70663.4|70647.1|685
1593607800000|2020-07-01 12:50:00|70671.8|70651.8|70673.6|70653.6|70677.1|70660.9|70661.2|70646.1|645
1593608100000|2020-07-01 12:55:00|70673.8|70653.8|70653.7|70643.7|70675.4|70656.4|70652.4|70637.7|691
1593608400000|2020-07-01 13:00:00|70653.6|70643.6|70677.1|70657.1|70694.1|70675.3|70652.8|70638|862
1593608700000|2020-07-01 13:05:00|70677.2|70657.2|70691.9|70671.9|70696.5|70681.2|70669.2|70649.7|771
1593609000000|2020-07-01 13:10:00|70692|70672|70688.1|70668.1|70696.4|70677.5|70678|70658|613
1593609300000|2020-07-01 13:15:00|70688.3|70668.3|70687.8|70667.8|70693.3|70677.5|70678.7|70664.3|656
1593609600000|2020-07-01 13:20:00|70687.7|70667.7|70689.9|70669.9|70690.8|70676.1|70676|70657.9|591
1593609900000|2020-07-01 13:25:00|70690|70670|70698.6|70678.6|70703.2|70687.6|70683.7|70665.2|628
1593610200000|2020-07-01 13:30:00|70699.1|70679.1|70681.9|70661.9|70702.4|70684.8|70675.7|70655.7|769
1593610500000|2020-07-01 13:35:00|70681.8|70661.8|70683.9|70663.9|70688.2|70670.7|70664.6|70649.7|831
1593610800000|2020-07-01 13:40:00|70683.8|70663.8|70678.9|70658.9|70684.6|70669.5|70667|70652.9|788
1593611100000|2020-07-01 13:45:00|70678.7|70658.7|70670|70660|70683.8|70668.5|70668.9|70654.2|777
1593611400000|2020-07-01 13:50:00|70675.2|70655.2|70702.2|70682.2|70702.5|70687.3|70665.6|70650.2|759
1593611700000|2020-07-01 13:55:00|70702.3|70682.3|70692|70672|70709.7|70689.7|70689.5|70669.5|661
1593612000000|2020-07-01 14:00:00|70691.9|70671.9|70665.9|70645.9|70695.9|70675.9|70655.9|70635.9|894
1593612300000|2020-07-01 14:05:00|70665.4|70645.4|70664.4|70644.4|70673.8|70653.8|70656.8|70639.9|870
1593612600000|2020-07-01 14:10:00|70659.8|70649.8|70657.8|70637.8|70663.8|70649.8|70647.5|70632.3|742
1593612900000|2020-07-01 14:15:00|70657.9|70637.9|70659.3|70639.3|70662.6|70645|70647.8|70632.3|669
1593613200000|2020-07-01 14:20:00|70659.4|70639.4|70653.6|70643.6|70660.8|70645.7|70644.5|70628.3|633
1593613500000|2020-07-01 14:25:00|70657.8|70637.8|70637.5|70617.5|70658.5|70642.5|70637.5|70617.5|693
1593613800000|2020-07-01 14:30:00|70637.6|70617.6|70649.4|70629.4|70650|70634.7|70625.8|70610.7|776
1593614100000|2020-07-01 14:35:00|70649.7|70629.7|70661.3|70641.3|70669.3|70654.2|70643.5|70628.4|738
1593614400000|2020-07-01 14:40:00|70661.1|70641.1|70665.7|70645.7|70667.3|70652.8|70649.8|70634.1|690
1593614700000|2020-07-01 14:45:00|70665.4|70645.4|70666.8|70646.8|70671.1|70651.5|70660.5|70641.3|717
1593615000000|2020-07-01 14:50:00|70667.1|70647.1|70674.9|70654.9|70677.6|70661.6|70662.6|70647|603
1593615300000|2020-07-01 14:55:00|70675.1|70655.1|70661.7|70651.7|70677.1|70661.3|70661.7|70647|683
1593615600000|2020-07-01 15:00:00|70661.2|70651.2|70666.9|70646.9|70676|70661|70659.5|70643.6|731
1593615900000|2020-07-01 15:05:00|70666.8|70646.8|70675.4|70655.4|70676.9|70656.9|70658.8|70638.8|605
1593616200000|2020-07-01 15:10:00|70675.5|70655.5|70680.4|70660.4|70706.7|70689.4|70673.2|70655.2|727
1593616500000|2020-07-01 15:15:00|70680.8|70660.8|70693.6|70673.6|70697.1|70677.1|70675.2|70655.2|652
1593616800000|2020-07-01 15:20:00|70693.7|70673.7|70695.1|70675.1|70702.2|70686.6|70689.4|70669.4|653
1593617100000|2020-07-01 15:25:00|70695.2|70675.2|70692.9|70672.9|70697.1|70678.8|70682.7|70666.7|658
1593617400000|2020-07-01 15:30:00|70692.7|70672.7|70693.7|70673.7|70698.7|70680.2|70684.3|70667.7|669
1593617700000|2020-07-01 15:35:00|70693.9|70673.9|70700.5|70680.5|70702.6|70686.5|70693.4|70673.5|646
1593618000000|2020-07-01 15:40:00|70700.1|70680.1|70689.9|70669.9|70706.3|70690.7|70689.1|70669.1|538
1593618300000|2020-07-01 15:45:00|70685|70675|70674.1|70654.1|70690.2|70675|70669.5|70653.5|546
1593618600000|2020-07-01 15:50:00|70674|70654|70676.2|70656.2|70677.3|70662.2|70671.2|70651.4|512
1593618900000|2020-07-01 15:55:00|70676.3|70656.3|70671.1|70651.1|70676.6|70659.6|70660.7|70645.4|504
1593619200000|2020-07-01 16:00:00|70671.3|70651.3|70672.2|70652.2|70676.8|70659.6|70666.7|70651|463
1593619500000|2020-07-01 16:05:00|70672.4|70652.4|70672.7|70652.7|70676.7|70660.7|70667.2|70651.9|408
1593619800000|2020-07-01 16:10:00|70672.6|70652.6|70672.4|70652.4|70678.8|70664.4|70661.5|70645.4|466
1593620100000|2020-07-01 16:15:00|70671.8|70651.8|70670|70650|70675|70658.4|70663|70648|378
1593620400000|2020-07-01 16:20:00|70670.1|70650.1|70666.5|70646.5|70671.2|70656.2|70659.3|70643.1|370
1593620700000|2020-07-01 16:25:00|70666.8|70646.8|70666.1|70646.1|70667.1|70651.4|70657.6|70641.6|466
1593621000000|2020-07-01 16:30:00|70665.8|70645.8|70675|70655|70677.2|70659.2|70659.7|70644.1|516
1593621300000|2020-07-01 16:35:00|70674.9|70654.9|70665.1|70645.1|70676.7|70660.7|70658.5|70642.9|489
1593621600000|2020-07-01 16:40:00|70665.2|70645.2|70673.7|70653.7|70674|70659.1|70665.1|70645.1|354
1593621900000|2020-07-01 16:45:00|70673.5|70653.5|70708.7|70688.7|70737.3|70717.3|70672.4|70652.4|867
1593622200000|2020-07-01 16:50:00|70708.5|70688.5|70732.3|70712.3|70732.3|70712.3|70686|70668.6|679
1593622500000|2020-07-01 16:55:00|70730.8|70710.8|70705.6|70685.6|70731.4|70711.4|70705.4|70685.4|574
1593622800000|2020-07-01 17:00:00|70705.7|70685.7|70706.2|70686.2|70707.6|70692.6|70699.6|70680.7|425
1593623100000|2020-07-01 17:05:00|70706|70686|70715.8|70695.8|70717.7|70697.7|70697.9|70677.9|539
1593623400000|2020-07-01 17:10:00|70715.7|70695.7|70716.1|70696.1|70719.3|70703.9|70707.1|70691.9|465
1593623700000|2020-07-01 17:15:00|70716|70696|70710.9|70690.9|70716|70699.3|70703.9|70688.9|351
1593624000000|2020-07-01 17:20:00|70710.7|70690.7|70719.8|70699.8|70722.5|70703.7|70708|70689.7|371
1593624300000|2020-07-01 17:25:00|70719.7|70699.7|70724.8|70704.8|70727.4|70707.4|70712.7|70696.5|370
1593624600000|2020-07-01 17:30:00|70724.7|70704.7|70716.1|70696.1|70724.8|70704.8|70711.7|70694.8|283
1593624900000|2020-07-01 17:35:00|70716.2|70696.2|70708.9|70688.9|70716.2|70696.2|70705.6|70685.6|321
1593625200000|2020-07-01 17:40:00|70709|70689|70719.2|70699.2|70719.6|70701.7|70708.5|70688.5|299
1593625500000|2020-07-01 17:45:00|70719.1|70699.1|70714|70694|70719.7|70700|70707.5|70692.7|292
1593625800000|2020-07-01 17:50:00|70713.9|70693.9|70714|70694|70715.1|70699.8|70708.9|70693.4|224
1593626100000|2020-07-01 17:55:00|70713.8|70693.8|70715.7|70658.8|70718.9|70698.3|70705.3|70656.3|360
1593626400000|2020-07-01 18:00:00|70715.3|70658.2|70717.8|70697.8|70720.1|70700.1|70707.2|70656.8|492
1593626700000|2020-07-01 18:05:00|70717.9|70697.9|70709.9|70689.9|70722.4|70702.4|70708.1|70688.1|483
1593627000000|2020-07-01 18:10:00|70709.7|70689.7|70707.4|70687.4|70714.3|70694.3|70700.8|70685.9|525
1593627300000|2020-07-01 18:15:00|70707.6|70687.6|70712.6|70692.6|70715.1|70695.1|70705|70685|437
1593627600000|2020-07-01 18:20:00|70712.5|70692.5|70709.9|70689.9|70713.1|70693.1|70707.9|70687.9|452
1593627900000|2020-07-01 18:25:00|70709.8|70689.8|70712|70692|70712.6|70692.6|70708.8|70688.8|373
1593628200000|2020-07-01 18:30:00|70712.2|70692.2|70713.4|70693.4|70714|70694|70709.7|70689.7|348
1593628500000|2020-07-01 18:35:00|70713.7|70693.7|70715.9|70695.9|70716.3|70696.3|70711.6|70691.6|381
1593628800000|2020-07-01 18:40:00|70715|70695|70715.2|70695.2|70716.4|70696.4|70714.2|70694.2|336
1593629100000|2020-07-01 18:45:00|70714.6|70694.6|70715.2|70695.2|70717|70697|70714.5|70694.5|304
1593629400000|2020-07-01 18:50:00|70715.3|70695.3|70715.3|70695.3|70716.3|70696.3|70714.5|70694.5|312
1593629700000|2020-07-01 18:55:00|70715.2|70695.2|70714.3|70694.3|70717.2|70697.2|70713.1|70693.1|433
1593630000000|2020-07-01 19:00:00|70714.7|70694.7|70692.3|70672.3|70717.1|70697.1|70691.1|70671.1|334
1593630300000|2020-07-01 19:05:00|70692.9|70672.9|70686.6|70666.6|70696.2|70676.2|70685.8|70665.8|416
1593630600000|2020-07-01 19:10:00|70688.8|70668.8|70697.3|70677.3|70700.7|70680.7|70687.5|70667.5|533
1593630900000|2020-07-01 19:15:00|70697.2|70677.2|70698.1|70678.1|70698.6|70678.6|70696.2|70676.2|432
1593631200000|2020-07-01 19:20:00|70697.6|70677.6|70696.7|70676.7|70698|70678|70695.9|70675.9|301
1593631500000|2020-07-01 19:25:00|70696.8|70676.8|70697.1|70677.1|70698|70678|70696|70676|279
1593631800000|2020-07-01 19:30:00|70697.4|70677.4|70690.6|70670.6|70697.8|70677.8|70682.7|70662.7|417
1593632100000|2020-07-01 19:35:00|70690.5|70670.5|70702|70682|70703.1|70683.1|70690|70670|267
1593632400000|2020-07-01 19:40:00|70701.5|70681.5|70684.4|70664.4|70701.9|70681.9|70681.7|70661.7|376
1593632700000|2020-07-01 19:45:00|70684|70664|70680.9|70660.9|70685.2|70665.2|70677.3|70657.3|392
1593633000000|2020-07-01 19:50:00|70681.1|70661.1|70681.1|70661.1|70682.9|70662.9|70679.7|70659.7|288
1593633300000|2020-07-01 19:55:00|70681.2|70661.2|70687.5|70667.5|70688.4|70672.7|70681.2|70661.2|334
1593633600000|2020-07-01 20:00:00|70687.1|70667.1|70692.3|70672.3|70693.3|70673.3|70686.7|70666.7|265
1593633900000|2020-07-01 20:05:00|70692.6|70672.6|70694.5|70674.5|70695.8|70675.8|70691.9|70671.9|170
1593634200000|2020-07-01 20:10:00|70694.6|70674.6|70695.8|70675.8|70697.7|70677.7|70693.5|70673.5|195
1593634500000|2020-07-01 20:15:00|70695.9|70675.9|70696.4|70676.4|70696.9|70676.9|70691.4|70671.4|175
1593634800000|2020-07-01 20:20:00|70696.3|70676.3|70696.3|70676.3|70696.9|70676.9|70695.4|70675.4|132
1593635100000|2020-07-01 20:25:00|70696.5|70676.5|70696.6|70676.6|70697.3|70677.3|70694.1|70674.1|137
1593635400000|2020-07-01 20:30:00|70696|70676|70692.5|70672.5|70701.2|70681.2|70692.1|70672.1|167
1593635700000|2020-07-01 20:35:00|70692.6|70672.6|70689|70669|70692.9|70672.9|70687.9|70667.9|123
1593636000000|2020-07-01 20:40:00|70688.8|70668.8|70688.7|70668.7|70690|70670|70688.6|70668.6|89
1593636300000|2020-07-01 20:45:00|70688.8|70668.8|70689|70669|70690.4|70670.4|70687.7|70667.7|84
1593636600000|2020-07-01 20:50:00|70688.7|70668.7|70689|70669|70691.6|70671.6|70688.3|70668.3|77
1593636900000|2020-07-01 20:55:00|70688.6|70668.6|70698.2|70651.8|70704.3|70674.8|70680|70649.5|235
1593637200000|2020-07-01 21:00:00|70700|70650.7|70712.3|70646.5|70712.3|70655.7|70699.8|70646.5|31
1593637500000|2020-07-01 21:05:00|70704.7|70653.7|70709.9|70650.5|70719.2|70655.5|70704.7|70631.4|64
1593637800000|2020-07-01 21:10:00|70714.2|70649.8|70713.7|70648.4|70717.9|70655.2|70701.2|70639.5|80
1593638100000|2020-07-01 21:15:00|70713.5|70650.9|70710.3|70652.3|70716.4|70654.9|70701|70632.2|80
1593638400000|2020-07-01 21:20:00|70703.6|70635.3|70714.4|70641.3|70715.6|70653.8|70703.6|70635.3|101
1593638700000|2020-07-01 21:25:00|70714|70637.3|70707.3|70652.8|70715.4|70653.8|70702.9|70633.5|60
1593639000000|2020-07-01 21:30:00|70709.8|70649.7|70714|70659.7|70714|70659.8|70698.9|70641.5|155
1593639300000|2020-07-01 21:35:00|70715|70659.8|70711.4|70640.2|70716.3|70662.9|70709.1|70640|199
1593639600000|2020-07-01 21:40:00|70712|70648.5|70710|70642.7|70717|70661.9|70710|70638|72
1593639900000|2020-07-01 21:45:00|70716.1|70650.4|70712|70651.8|70716.1|70659.4|70703.1|70637.9|68
1593640200000|2020-07-01 21:50:00|70712.3|70652.2|70713.4|70662.4|70713.8|70664.5|70705.3|70652.2|73
1593640500000|2020-07-01 21:55:00|70712|70659.2|70709|70652.9|70714.2|70665.5|70706.6|70645.8|98
1593640800000|2020-07-01 22:00:00|70705.1|70653.3|70710.3|70659.6|70718.4|70668.9|70705.1|70646.9|156
1593641100000|2020-07-01 22:05:00|70710.4|70660.2|70709.5|70660.1|70713.2|70663.8|70706.2|70655.3|121
1593641400000|2020-07-01 22:10:00|70707.5|70657.6|70704.4|70654.3|70712.7|70667.3|70702.5|70652.8|166
1593641700000|2020-07-01 22:15:00|70702.4|70658.4|70701.3|70659.3|70710.7|70665.1|70698.2|70648.5|156
1593642000000|2020-07-01 22:20:00|70699.2|70658.3|70700.6|70666.1|70704.2|70669.4|70696.4|70652.4|133
1593642300000|2020-07-01 22:25:00|70702.5|70660.9|70702.1|70662.7|70708.2|70670.7|70687.2|70655.8|193
1593642600000|2020-07-01 22:30:00|70702.4|70663.3|70702.3|70656.7|70703.8|70677.3|70697.3|70655.5|130
1593642900000|2020-07-01 22:35:00|70703.3|70667|70702.4|70661.6|70704.6|70668.1|70699|70651.1|140
1593643200000|2020-07-01 22:40:00|70702.7|70660.4|70701.7|70654.1|70704.9|70666.7|70701|70652.4|130
1593643500000|2020-07-01 22:45:00|70702.7|70654|70702.5|70661.7|70707.6|70671.1|70700.4|70654|110
1593643800000|2020-07-01 22:50:00|70700.8|70662.4|70701|70662.4|70703.3|70666.7|70700.1|70653.6|50
1593644100000|2020-07-01 22:55:00|70701.9|70661.9|70699.5|70661|70704.2|70671.1|70697.7|70653.6|85
1593644400000|2020-07-01 23:00:00|70697.7|70661.8|70698.2|70666.2|70706.5|70672.1|70691.7|70655|314
1593644700000|2020-07-01 23:05:00|70696.7|70666.4|70693.4|70673.4|70701.2|70674.5|70690.7|70661.4|233
1593645000000|2020-07-01 23:10:00|70693.8|70673.8|70695.9|70662.8|70702.1|70675.2|70688.3|70662|193
1593645300000|2020-07-01 23:15:00|70695.4|70663.2|70688.9|70668.9|70698|70673|70686.9|70656|213
1593645600000|2020-07-01 23:20:00|70689.4|70669.4|70692.2|70661.4|70697.3|70670.4|70684.4|70657.9|160
1593645900000|2020-07-01 23:25:00|70692.7|70659.9|70689.7|70669.7|70697.5|70671.4|70686.4|70656.1|116
1593646200000|2020-07-01 23:30:00|70689.9|70669.9|70685.4|70665.4|70697.9|70670.9|70683.6|70661.4|212
1593646500000|2020-07-01 23:35:00|70685.1|70665.1|70684.5|70664.5|70689.8|70669.8|70683.6|70663.6|225
1593646800000|2020-07-01 23:40:00|70685.8|70665.8|70678.8|70658.8|70687.4|70667.4|70674.8|70654.8|327
1593647100000|2020-07-01 23:45:00|70678.9|70658.9|70680.3|70660.3|70686.8|70666.8|70676.6|70656.6|301
1593647400000|2020-07-01 23:50:00|70680.1|70660.1|70680|70660|70686.6|70666.6|70678.2|70658.2|255
1593647700000|2020-07-01 23:55:00|70680.4|70660.4|70686.6|70666.6|70686.9|70666.9|70679.7|70659.7|214
1593648000000|2020-07-02 00:00:00|70686.1|70666.1|70686.6|70666.6|70690.3|70670.3|70674.4|70654.4|509
1593648300000|2020-07-02 00:05:00|70686.3|70666.3|70685|70665|70689.3|70669.3|70683.5|70663.5|230
1593648600000|2020-07-02 00:10:00|70684.9|70664.9|70684.2|70664.2|70686|70666|70678.9|70658.9|388
1593648900000|2020-07-02 00:15:00|70683.7|70663.7|70683.7|70663.7|70686.9|70666.9|70678.1|70658.1|344
1593649200000|2020-07-02 00:20:00|70684|70664|70674.2|70654.2|70685.3|70665.3|70672.5|70652.5|443
1593649500000|2020-07-02 00:25:00|70673.9|70653.9|70703.7|70683.7|70705.9|70685.9|70671.9|70651.9|434
1593649800000|2020-07-02 00:30:00|70703.4|70683.4|70703.4|70683.4|70707.1|70687.1|70682.9|70662.9|451
1593650100000|2020-07-02 00:35:00|70703.2|70683.2|70693.4|70673.4|70703.2|70683.2|70688.1|70672|297
1593650400000|2020-07-02 00:40:00|70693.3|70673.3|70677.3|70657.3|70695.2|70675.2|70676.7|70656.7|420
1593650700000|2020-07-02 00:45:00|70677.2|70657.2|70665.1|70645.1|70687.8|70667.8|70663.3|70643.3|337
1593651000000|2020-07-02 00:50:00|70665.3|70645.3|70663.9|70643.9|70669.1|70649.1|70658.3|70638.3|452
1593651300000|2020-07-02 00:55:00|70663.8|70643.8|70661.8|70641.8|70668.6|70648.6|70658|70640.8|391
1593651600000|2020-07-02 01:00:00|70661.3|70641.3|70658|70648|70664.3|70649.2|70656.5|70636.5|471
1593651900000|2020-07-02 01:05:00|70657.9|70647.9|70660.2|70640.2|70665.6|70649.4|70652.2|70637.2|388
1593652200000|2020-07-02 01:10:00|70660|70640|70661.6|70641.6|70668|70650.6|70655.8|70635.8|520
1593652500000|2020-07-02 01:15:00|70661.5|70641.5|70655.7|70645.7|70668.9|70648.9|70647.8|70633.1|540
1593652800000|2020-07-02 01:20:00|70656|70646|70641.3|70631.3|70662.6|70648.9|70635.9|70625.9|658
1593653100000|2020-07-02 01:25:00|70640.8|70630.8|70641.7|70621.7|70642.3|70632.3|70632.5|70618.5|450
1593653400000|2020-07-02 01:30:00|70636.9|70626.9|70637.9|70627.9|70645.1|70635.1|70630.8|70620.7|569
1593653700000|2020-07-02 01:35:00|70637.7|70627.7|70658.4|70648.4|70665|70655|70631.9|70621.9|679
1593654000000|2020-07-02 01:40:00|70658.3|70648.3|70659.6|70649.6|70669.5|70659.5|70652.8|70642.8|641
1593654300000|2020-07-02 01:45:00|70659.4|70649.4|70651.9|70641.9|70661|70651|70651.4|70641.4|467
1593654600000|2020-07-02 01:50:00|70652|70642|70655.5|70645.5|70663.5|70653.5|70645.3|70632.1|653
1593654900000|2020-07-02 01:55:00|70655.4|70645.4|70686.3|70676.3|70688.9|70678.9|70653.7|70643.7|581
1593655200000|2020-07-02 02:00:00|70686.2|70676.2|70682.7|70672.7|70700.6|70690.6|70681.8|70671.8|644
1593655500000|2020-07-02 02:05:00|70682.5|70672.5|70691.3|70681.3|70692.5|70682.5|70679.5|70669.5|424
1593655800000|2020-07-02 02:10:00|70691.2|70681.2|70682.1|70672.1|70695|70685|70679.9|70669.9|493
1593656100000|2020-07-02 02:15:00|70682|70672|70679.3|70669.3|70686.5|70676.5|70674|70664|545
1593656400000|2020-07-02 02:20:00|70679.5|70669.5|70692.9|70682.9|70694.4|70684.4|70676.3|70666.3|478
1593656700000|2020-07-02 02:25:00|70692.8|70682.8|70685.6|70675.6|70697.2|70687.2|70685.4|70675.4|493
1593657000000|2020-07-02 02:30:00|70685.8|70675.8|70686.1|70676.1|70691.8|70681.8|70678.3|70668.3|562
1593657300000|2020-07-02 02:35:00|70685.8|70675.8|70695.9|70685.9|70696.2|70686.2|70683.3|70673.3|499
1593657600000|2020-07-02 02:40:00|70696.2|70686.2|70693.1|70683.1|70699.5|70689.5|70690.1|70680.1|453
1593657900000|2020-07-02 02:45:00|70693.2|70683.2|70692.1|70682.1|70697.6|70687.6|70689.5|70679.5|390
1593658200000|2020-07-02 02:50:00|70692.2|70682.2|70690|70680|70694.7|70684.7|70683.6|70673.6|472
1593658500000|2020-07-02 02:55:00|70690.2|70680.2|70680.9|70670.9|70694.8|70684.8|70680.3|70670.3|365
1593658800000|2020-07-02 03:00:00|70680.7|70670.7|70690|70680|70693|70683|70676.6|70666.6|429
1593659100000|2020-07-02 03:05:00|70690.1|70680.1|70685.1|70675.1|70694.6|70682.6|70683.6|70673.6|459
1593659400000|2020-07-02 03:10:00|70684.5|70674.5|70697.7|70687.7|70698.9|70688.9|70683.6|70673.6|380
1593659700000|2020-07-02 03:15:00|70697.6|70687.6|70720.9|70710.9|70722.4|70712.4|70696.8|70686.8|440
1593660000000|2020-07-02 03:20:00|70720.8|70710.8|70710.1|70700.1|70721.3|70711.3|70709.8|70699.8|379
1593660300000|2020-07-02 03:25:00|70710|70700|70714.9|70704.9|70717.3|70707.3|70702.5|70692.5|355
1593660600000|2020-07-02 03:30:00|70715.1|70705.1|70713.9|70703.9|70722.9|70712.9|70713.6|70703.6|428
1593660900000|2020-07-02 03:35:00|70714.2|70704.2|70705.9|70695.9|70714.7|70704.7|70705.6|70695.6|414
1593661200000|2020-07-02 03:40:00|70706|70696|70710.6|70700.6|70716.2|70706.2|70705.4|70695.4|488
1593661500000|2020-07-02 03:45:00|70710.8|70700.8|70711.6|70701.6|70716.9|70706.9|70708|70698|440
1593661800000|2020-07-02 03:50:00|70711.5|70701.5|70712.6|70702.6|70715.6|70705.6|70710.3|70700.3|289
1593662100000|2020-07-02 03:55:00|70712.7|70702.7|70709.7|70699.7|70714.3|70704.3|70708|70698|320
1593662400000|2020-07-02 04:00:00|70709.5|70699.5|70712.3|70702.3|70713|70703|70708|70698|308
1593662700000|2020-07-02 04:05:00|70712.2|70702.2|70710.8|70700.8|70712.5|70702.5|70709.1|70699.1|239
1593663000000|2020-07-02 04:10:00|70710.9|70700.9|70705.2|70695.2|70710.9|70700.9|70699.3|70689.3|317
1593663300000|2020-07-02 04:15:00|70705.1|70695.1|70704.9|70694.9|70708.5|70698.5|70702.6|70692.6|285
1593663600000|2020-07-02 04:20:00|70704.4|70694.4|70709.5|70699.5|70710.5|70700.5|70703.5|70693.5|248
1593663900000|2020-07-02 04:25:00|70709|70699|70705.3|70695.3|70710.4|70700.4|70704.8|70694.8|326
1593664200000|2020-07-02 04:30:00|70705.2|70695.2|70700.8|70690.8|70706.9|70696.9|70699.4|70689.4|239
1593664500000|2020-07-02 04:35:00|70700.6|70690.6|70695.8|70685.8|70700.7|70690.7|70694.7|70684.7|328
1593664800000|2020-07-02 04:40:00|70695.9|70685.9|70695.3|70685.3|70696.3|70686.3|70694|70684|180
1593665100000|2020-07-02 04:45:00|70695.2|70685.2|70692.4|70682.4|70695.8|70685.8|70687.8|70677.8|288
1593665400000|2020-07-02 04:50:00|70692.2|70682.2|70687.2|70677.2|70693|70683|70685.8|70675.8|248
1593665700000|2020-07-02 04:55:00|70687.1|70677.1|70695.9|70685.9|70696.7|70686.7|70687.1|70677.1|356
1593666000000|2020-07-02 05:00:00|70695.8|70685.8|70692.7|70682.7|70697.2|70687.2|70692.4|70682.4|278
1593666300000|2020-07-02 05:05:00|70692.9|70682.9|70694.8|70684.8|70697.2|70687.2|70691.7|70681.7|264
1593666600000|2020-07-02 05:10:00|70695|70685|70696.8|70686.8|70696.8|70686.8|70690|70680|335
1593666900000|2020-07-02 05:15:00|70696.9|70686.9|70697|70687|70700.8|70690.8|70693.2|70683.2|355
1593667200000|2020-07-02 05:20:00|70697.1|70687.1|70691.2|70681.2|70697.7|70687.7|70691.2|70681.2|278
1593667500000|2020-07-02 05:25:00|70692.4|70682.4|70689.5|70679.5|70698.1|70688.1|70689.2|70679.2|301
1593667800000|2020-07-02 05:30:00|70689.2|70679.2|70693|70683|70696.5|70686.5|70687.4|70677.4|453
1593668100000|2020-07-02 05:35:00|70692.9|70682.9|70702.2|70692.2|70702.8|70692.8|70692.2|70682.2|403
1593668400000|2020-07-02 05:40:00|70702.3|70692.3|70686.3|70676.3|70702.7|70692.7|70685|70675|374
1593668700000|2020-07-02 05:45:00|70686.5|70676.5|70680.3|70670.3|70687.5|70677.5|70671.3|70661.3|506
1593669000000|2020-07-02 05:50:00|70680.4|70670.4|70674.6|70664.6|70682.6|70672.6|70661.8|70651.8|460
1593669300000|2020-07-02 05:55:00|70674.5|70664.5|70677.3|70667.3|70690|70680|70674.5|70664.5|431
1593669600000|2020-07-02 06:00:00|70677.4|70667.4|70672.2|70662.2|70683.2|70673.2|70670.4|70660.4|521
1593669900000|2020-07-02 06:05:00|70672.1|70662.1|70660.2|70650.2|70673.3|70663.3|70657.3|70647.3|617
1593670200000|2020-07-02 06:10:00|70660.3|70650.3|70666.6|70656.6|70670.4|70660.4|70657|70647|508
1593670500000|2020-07-02 06:15:00|70666.3|70656.3|70672.2|70662.2|70676.8|70666.8|70662.9|70652.9|441
1593670800000|2020-07-02 06:20:00|70672.3|70662.3|70662.8|70652.8|70673.7|70663.7|70662.5|70652.5|497
1593671100000|2020-07-02 06:25:00|70662.7|70652.7|70669.8|70659.8|70671.1|70661.1|70662.1|70652.1|328
1593671400000|2020-07-02 06:30:00|70670.2|70660.2|70662.7|70652.7|70670.2|70660.2|70655.1|70645.1|471
1593671700000|2020-07-02 06:35:00|70662.6|70652.6|70665|70655|70670.9|70657.3|70657.7|70647.5|418
1593672000000|2020-07-02 06:40:00|70665.1|70655.1|70677.2|70667.2|70683|70667.2|70659.8|70648.7|392
1593672300000|2020-07-02 06:45:00|70676.1|70666.1|70675|70665|70677.8|70667.8|70671.6|70661.6|417
1593672600000|2020-07-02 06:50:00|70674.9|70664.9|70673.7|70663.7|70682.6|70668.1|70671.7|70659|305
1593672900000|2020-07-02 06:55:00|70674.5|70664.5|70679.5|70669.5|70680.1|70670.1|70670.6|70660.6|492
1593673200000|2020-07-02 07:00:00|70679.4|70669.4|70677|70667|70685.3|70675.3|70675.4|70665.4|515
1593673500000|2020-07-02 07:05:00|70678.1|70668.1|70678.8|70668.8|70686.1|70676.1|70675|70665|442
1593673800000|2020-07-02 07:10:00|70680.1|70670.1|70693.5|70683.5|70698.1|70683.6|70678.9|70668.9|500
1593674100000|2020-07-02 07:15:00|70693.3|70683.3|70685.1|70675.1|70701.9|70689.1|70684.8|70674.8|546
1593674400000|2020-07-02 07:20:00|70685.9|70675.9|70677.7|70667.7|70687|70676.9|70675.4|70665.1|554
1593674700000|2020-07-02 07:25:00|70677.8|70667.8|70649.7|70639.7|70681.6|70668.2|70649.6|70636.2|545
1593675000000|2020-07-02 07:30:00|70650|70640|70653.1|70643.1|70655|70645|70641.2|70627.8|624
1593675300000|2020-07-02 07:35:00|70653.3|70643.3|70656.9|70646.9|70656.9|70646.9|70641.2|70631.2|514
1593675600000|2020-07-02 07:40:00|70658.5|70648.5|70649.8|70639.8|70666.9|70652.3|70646.4|70633|612
1593675900000|2020-07-02 07:45:00|70649.9|70639.9|70662.3|70652.3|70665.4|70652.3|70644.3|70634.3|532
1593676200000|2020-07-02 07:50:00|70661.8|70651.8|70665.7|70655.7|70673.2|70663.2|70655.8|70645.8|512
1593676500000|2020-07-02 07:55:00|70665.8|70655.8|70653.1|70643.1|70666.1|70656.1|70650.9|70640.9|650
1593676800000|2020-07-02 08:00:00|70653.2|70643.2|70678.4|70668.4|70679.2|70669.2|70652.5|70639.4|597
1593677100000|2020-07-02 08:05:00|70678.3|70668.3|70669.5|70659.5|70680.5|70670.5|70668|70658|523
1593677400000|2020-07-02 08:10:00|70669.6|70659.6|70687.8|70677.8|70689.3|70679|70668.5|70654.4|514
1593677700000|2020-07-02 08:15:00|70687.5|70677.5|70681|70671|70687.5|70677.5|70673.6|70663.6|518
1593678000000|2020-07-02 08:20:00|70681.1|70671.1|70687.9|70677.9|70692.6|70682.6|70679.7|70669.7|368
1593678300000|2020-07-02 08:25:00|70687.4|70677.4|70684.3|70674.3|70691.3|70681.3|70674.5|70664.5|535
1593678600000|2020-07-02 08:30:00|70684.4|70674.4|70677.9|70667.9|70693.6|70678.7|70674.1|70664.1|406
1593678900000|2020-07-02 08:35:00|70678|70668|70681.1|70671.1|70682|70672|70671.3|70661|517
1593679200000|2020-07-02 08:40:00|70681|70671|70682.6|70672.6|70687.3|70674.9|70673|70663|509
1593679500000|2020-07-02 08:45:00|70682.7|70672.7|70673.2|70663.2|70687.2|70677.2|70669.3|70654.8|512
1593679800000|2020-07-02 08:50:00|70673.1|70663.1|70668.2|70658.2|70674.2|70664.2|70666.2|70656.2|359
1593680100000|2020-07-02 08:55:00|70668.1|70658.1|70663.3|70653.3|70669.5|70658.1|70656|70646|421
1593680400000|2020-07-02 09:00:00|70663.2|70653.2|70667|70657|70669|70657.4|70656.7|70642.6|483
1593680700000|2020-07-02 09:05:00|70667.2|70657.2|70670.9|70660.9|70675.7|70663.9|70666.6|70651.6|484
1593681000000|2020-07-02 09:10:00|70671.1|70661.1|70677.9|70667.9|70683.1|70672.4|70668.6|70657.9|428
1593681300000|2020-07-02 09:15:00|70678|70668|70681|70671|70687.2|70672.3|70673|70660.9|363
1593681600000|2020-07-02 09:20:00|70681.3|70671.3|70687.2|70667.2|70688.8|70675.2|70678.3|70663.5|408
1593681900000|2020-07-02 09:25:00|70682.3|70672.3|70694.6|70684.6|70699.5|70689.5|70679|70666.4|403
1593682200000|2020-07-02 09:30:00|70694.4|70684.4|70704|70694|70711|70701|70693.7|70681.3|560
1593682500000|2020-07-02 09:35:00|70704.3|70694.3|70694.5|70684.5|70708.4|70697|70693.8|70683.8|403
1593682800000|2020-07-02 09:40:00|70694.7|70684.7|70689|70679|70705.8|70691.6|70688.6|70673.9|432
1593683100000|2020-07-02 09:45:00|70689.1|70679.1|70699.7|70689.7|70701.8|70691.8|70683.2|70667.7|378
1593683400000|2020-07-02 09:50:00|70699.8|70689.8|70700.4|70690.4|70705.5|70693.3|70693.5|70678.6|404
1593683700000|2020-07-02 09:55:00|70700.3|70690.3|70708.1|70698.1|70709.1|70698.1|70691.4|70677|484
1593684000000|2020-07-02 10:00:00|70708.6|70698.6|70705.2|70695.2|70718.2|70703.6|70704.1|70689.1|423
1593684300000|2020-07-02 10:05:00|70706|70696|70715.8|70695.8|70719.4|70703.3|70705.6|70693.5|402
1593684600000|2020-07-02 10:10:00|70715.9|70695.9|70714|70704|70724.8|70709.8|70710.6|70693.7|437
1593684900000|2020-07-02 10:15:00|70713.9|70703.9|70716.5|70706.5|70722.8|70708.7|70710.7|70695.7|260
1593685200000|2020-07-02 10:20:00|70716.4|70706.4|70712.9|70702.9|70719.4|70707|70709.1|70697.3|352
1593685500000|2020-07-02 10:25:00|70712.8|70702.8|70717.3|70707.3|70725.6|70712.8|70709.6|70697.7|399
1593685800000|2020-07-02 10:30:00|70717|70707|70716.8|70706.8|70733.2|70719|70715|70702.5|449
1593686100000|2020-07-02 10:35:00|70716.9|70706.9|70719.1|70709.1|70724.9|70712.2|70715.4|70700.5|354
1593686400000|2020-07-02 10:40:00|70724.4|70704.4|70712.4|70702.4|70725.7|70714.1|70712.3|70697.4|367
1593686700000|2020-07-02 10:45:00|70712.2|70702.2|70717.3|70697.3|70718.3|70705.4|70703.4|70691.5|395
1593687000000|2020-07-02 10:50:00|70717.1|70697.1|70717.6|70697.6|70718.9|70705.6|70705.2|70691|406
1593687300000|2020-07-02 10:55:00|70717.5|70697.5|70730.2|70710.2|70730.4|70715.6|70710.9|70696|348
1593687600000|2020-07-02 11:00:00|70730.5|70710.5|70721|70711|70733.7|70718.8|70718|70702.8|470
1593687900000|2020-07-02 11:05:00|70721.2|70711.2|70723.2|70713.2|70732.4|70717.8|70718.7|70705.5|420
1593688200000|2020-07-02 11:10:00|70723.1|70713.1|70717.8|70707.8|70726.5|70713.7|70714.9|70700.2|303
1593688500000|2020-07-02 11:15:00|70717.9|70707.9|70710.8|70700.8|70725|70710.2|70709.3|70695|354
1593688800000|2020-07-02 11:20:00|70710.9|70700.9|70711.9|70701.9|70720.3|70709.3|70708.5|70693.2|347
1593689100000|2020-07-02 11:25:00|70711.8|70701.8|70711.9|70701.9|70718.5|70708.5|70708.4|70693.6|346
1593689400000|2020-07-02 11:30:00|70711.8|70701.8|70709.9|70699.9|70716.9|70704.6|70708.2|70694|292
1593689700000|2020-07-02 11:35:00|70709.8|70699.8|70705.2|70695.2|70714.7|70700.1|70702.3|70687.1|296
1593690000000|2020-07-02 11:40:00|70705.3|70695.3|70708.7|70698.7|70717.7|70704.2|70703.2|70688.4|393
1593690300000|2020-07-02 11:45:00|70708.8|70698.8|70714.2|70704.2|70722.4|70710.1|70708.2|70698.2|447
1593690600000|2020-07-02 11:50:00|70714.3|70704.3|70723.8|70703.8|70724.2|70709.4|70713.1|70703.1|359
1593690900000|2020-07-02 11:55:00|70723.9|70703.9|70715.3|70705.3|70726.5|70711.8|70714.3|70700.3|444
1593691200000|2020-07-02 12:00:00|70715.5|70705.5|70714.4|70704.4|70724|70710.9|70710.3|70694.7|585
1593691500000|2020-07-02 12:05:00|70714.5|70704.5|70708.5|70698.5|70718.2|70706.2|70705.9|70695.9|461
1593691800000|2020-07-02 12:10:00|70708.2|70698.2|70725.5|70715.5|70730.8|70715.5|70708|70693.7|460
1593692100000|2020-07-02 12:15:00|70730.4|70710.4|70735|70715|70741.8|70726.8|70721.4|70706.5|586
1593692400000|2020-07-02 12:20:00|70734.6|70714.6|70727.9|70717.9|70738|70721.8|70721.2|70706.4|588
1593692700000|2020-07-02 12:25:00|70727.7|70717.7|70735.4|70675.5|70744.2|70726.3|70717.3|70675.5|595
1593693000000|2020-07-02 12:30:00|70735.3|70675.3|70712.8|70692.8|70735.3|70696.5|70688.6|70668.6|894
1593693300000|2020-07-02 12:35:00|70712.2|70692.2|70696.6|70686.6|70713.6|70695.7|70687.5|70671.8|795
1593693600000|2020-07-02 12:40:00|70696.5|70686.5|70726.6|70706.6|70730.3|70714.6|70692.5|70676.8|637
1593693900000|2020-07-02 12:45:00|70721.5|70711.5|70725.3|70705.3|70726.9|70711.5|70709.4|70693|750
1593694200000|2020-07-02 12:50:00|70725.1|70705.1|70736.3|70716.3|70743.5|70727.6|70717.5|70702.9|716
1593694500000|2020-07-02 12:55:00|70736.4|70716.4|70753|70733|70753.7|70736|70728.5|70714.1|676
1593694800000|2020-07-02 13:00:00|70752.2|70732.2|70745.1|70725.1|70753.2|70736.8|70724.6|70710.4|668
1593695100000|2020-07-02 13:05:00|70738.5|70728.5|70752.3|70732.3|70756.6|70742|70738.5|70721.1|570
1593695400000|2020-07-02 13:10:00|70751.9|70731.9|70753.6|70733.6|70755|70741.5|70738.7|70724.5|577
1593695700000|2020-07-02 13:15:00|70753.5|70733.5|70743|70733|70757|70744.2|70735.1|70725.1|681
1593696000000|2020-07-02 13:20:00|70743.2|70733.2|70743.7|70733.7|70757.2|70741.8|70735.5|70720.8|783
1593696300000|2020-07-02 13:25:00|70744.4|70734.4|70746.3|70726.3|70753.8|70738.9|70735.7|70725.7|769
1593696600000|2020-07-02 13:30:00|70740.9|70730.9|70735.9|70725.9|70747.1|70737.1|70735.5|70724.2|763
1593696900000|2020-07-02 13:35:00|70736.4|70726.4|70742|70732|70748.4|70735.3|70726.5|70716.5|761
1593697200000|2020-07-02 13:40:00|70741.2|70731.2|70735.5|70725.5|70745.3|70733|70733.3|70723.3|638
1593697500000|2020-07-02 13:45:00|70736.2|70726.2|70720.4|70710.4|70740.8|70730.8|70719.7|70709.7|717
1593697800000|2020-07-02 13:50:00|70720.3|70710.3|70705.9|70695.9|70724.8|70710.6|70700.5|70686.2|672
1593698100000|2020-07-02 13:55:00|70705.7|70695.7|70713.8|70693.8|70717.4|70701.9|70704.7|70690|695
1593698400000|2020-07-02 14:00:00|70714.3|70694.3|70689.8|70669.8|70716.3|70701.8|70684.1|70668.2|779
1593698700000|2020-07-02 14:05:00|70690.2|70670.2|70684.3|70674.3|70704.7|70689.9|70678|70661.8|855
1593699000000|2020-07-02 14:10:00|70684.4|70674.4|70697.9|70677.9|70703.4|70687.7|70681|70666.1|784
1593699300000|2020-07-02 14:15:00|70698.2|70678.2|70697.4|70677.4|70702.2|70687.2|70689.3|70676.3|689
1593699600000|2020-07-02 14:20:00|70697.2|70677.2|70685|70675|70700.2|70685|70680.2|70667.2|762
1593699900000|2020-07-02 14:25:00|70690.1|70670.1|70706.5|70696.5|70711.2|70696.5|70682.4|70667.8|809
1593700200000|2020-07-02 14:30:00|70707.4|70697.4|70719.1|70699.1|70727.9|70709.9|70701.2|70685.9|931
1593700500000|2020-07-02 14:35:00|70719.4|70699.4|70699.8|70689.8|70721.1|70706.4|70699.8|70684.1|887
1593700800000|2020-07-02 14:40:00|70704.9|70684.9|70697.8|70687.8|70710|70693.8|70691.5|70677.8|783
1593701100000|2020-07-02 14:45:00|70697.9|70687.9|70724.1|70704.1|70727.6|70712.3|70688.2|70673.4|850
1593701400000|2020-07-02 14:50:00|70724.9|70704.9|70727.9|70717.9|70738.4|70724.9|70716.9|70701.1|863
1593701700000|2020-07-02 14:55:00|70727.6|70717.6|70707.8|70697.8|70732.4|70719.9|70707.8|70692.5|935
1593702000000|2020-07-02 15:00:00|70708.4|70698.4|70733.2|70713.2|70739.6|70723.2|70707.8|70693.4|917
1593702300000|2020-07-02 15:05:00|70732.1|70712.1|70712.4|70702.4|70732.1|70715.8|70711.9|70696.9|820
1593702600000|2020-07-02 15:10:00|70711.9|70701.9|70722.2|70712.2|70730.2|70717|70709.9|70698.2|782
1593702900000|2020-07-02 15:15:00|70722.3|70712.3|70708.6|70698.6|70737.7|70723.2|70708.4|70694.5|789
1593703200000|2020-07-02 15:20:00|70707|70697|70700.4|70690.4|70714.7|70702.1|70696.4|70680.7|702
1593703500000|2020-07-02 15:25:00|70700.2|70690.2|70694.6|70684.6|70711.2|70696.6|70693.8|70681.8|707
1593703800000|2020-07-02 15:30:00|70694.3|70684.3|70688|70678|70703.5|70689.6|70688|70676.4|762
1593704100000|2020-07-02 15:35:00|70688.5|70678.5|70687.7|70677.7|70697.2|70684.6|70684.9|70670.7|683
1593704400000|2020-07-02 15:40:00|70687.3|70677.3|70677.5|70667.5|70693.1|70678.1|70676.7|70663.1|638
1593704700000|2020-07-02 15:45:00|70677.6|70667.6|70685.1|70675.1|70687.9|70677.1|70677.4|70663.4|567
1593705000000|2020-07-02 15:50:00|70685.2|70675.2|70691.2|70681.2|70698.2|70683.6|70682.1|70669.8|640
1593705300000|2020-07-02 15:55:00|70691.4|70681.4|70693.7|70683.7|70704.1|70689.4|70686.2|70672|672
1593705600000|2020-07-02 16:00:00|70693.5|70683.5|70703.2|70693.2|70710.9|70696.1|70692.3|70678.4|687
1593705900000|2020-07-02 16:05:00|70703.3|70693.3|70710.1|70700.1|70713.3|70700.4|70702.4|70687.8|483
1593706200000|2020-07-02 16:10:00|70709.9|70699.9|70712.8|70702.8|70717.7|70705|70706|70692.9|649
1593706500000|2020-07-02 16:15:00|70713|70703|70700.1|70690.1|70715.7|70705.7|70699.6|70689.6|549
1593706800000|2020-07-02 16:20:00|70699.9|70689.9|70696.2|70686.2|70706.8|70694|70695.3|70681|477
1593707100000|2020-07-02 16:25:00|70696.4|70686.4|70693|70683|70704.2|70694.2|70691.8|70676.9|552
1593707400000|2020-07-02 16:30:00|70692.6|70682.6|70707.1|70697.1|70712.3|70697.8|70692.6|70677.9|555
1593707700000|2020-07-02 16:35:00|70706.7|70696.7|70709.2|70699.2|70721.8|70707.9|70703.8|70689|510
1593708000000|2020-07-02 16:40:00|70714.4|70694.4|70710.4|70700.4|70715.9|70701.8|70706.4|70693.6|477
1593708300000|2020-07-02 16:45:00|70710.3|70700.3|70710.6|70700.6|70718.9|70707.1|70707.5|70693.3|416
1593708600000|2020-07-02 16:50:00|70710.4|70700.4|70710.9|70700.9|70717.3|70702.5|70707.9|70693.6|443
1593708900000|2020-07-02 16:55:00|70711.1|70701.1|70709.1|70699.1|70718.3|70705.5|70708.6|70693.4|483
1593709200000|2020-07-02 17:00:00|70709.2|70699.2|70709.8|70689.8|70716.2|70702.2|70706.4|70689.3|479
1593709500000|2020-07-02 17:05:00|70709.9|70689.9|70699.9|70689.9|70713.3|70699|70698.7|70683.7|509
1593709800000|2020-07-02 17:10:00|70699.8|70689.8|70698.6|70678.6|70705.2|70690.7|70693.7|70678.5|377
1593710100000|2020-07-02 17:15:00|70698.7|70678.7|70698.2|70678.2|70700.4|70684.2|70691.9|70674.4|347
1593710400000|2020-07-02 17:20:00|70698|70678|70691.5|70671.5|70698.5|70684.1|70685.2|70670.4|354
1593710700000|2020-07-02 17:25:00|70686.5|70676.5|70695.4|70675.4|70698.1|70683.1|70686.3|70675.1|283
1593711000000|2020-07-02 17:30:00|70695.1|70675.1|70692.7|70682.7|70698.3|70683.1|70689|70674.2|319
1593711300000|2020-07-02 17:35:00|70692.5|70682.5|70690.7|70680.7|70704|70688.9|70689.5|70674.3|403
1593711600000|2020-07-02 17:40:00|70690.6|70680.6|70696.8|70676.8|70697.6|70683.4|70689.8|70674.9|401
1593711900000|2020-07-02 17:45:00|70696.7|70676.7|70696.3|70686.3|70702.2|70687.6|70693.2|70676.7|314
1593712200000|2020-07-02 17:50:00|70696.2|70686.2|70693.5|70683.5|70702.7|70688|70692.5|70677.8|415
1593712500000|2020-07-02 17:55:00|70693.7|70683.7|70701.3|70681.3|70702|70687.4|70692.6|70677.5|464
1593712800000|2020-07-02 18:00:00|70701.5|70681.5|70701.7|70691.7|70709.1|70694.8|70694.9|70681.1|506
1593713100000|2020-07-02 18:05:00|70701.4|70691.4|70697.6|70687.6|70707.8|70692.7|70697.1|70682.5|481
1593713400000|2020-07-02 18:10:00|70698.4|70688.4|70693.1|70683.1|70704.5|70689.4|70692|70679.3|377
1593713700000|2020-07-02 18:15:00|70693|70683|70700.4|70680.4|70701.4|70685.8|70692.6|70680.1|298
1593714000000|2020-07-02 18:20:00|70701.3|70681.3|70688.3|70678.3|70702.4|70687.4|70686|70671.7|411
1593714300000|2020-07-02 18:25:00|70688.2|70678.2|70696.2|70676.2|70697.5|70683.1|70686.4|70672.9|371
1593714600000|2020-07-02 18:30:00|70695.8|70675.8|70685.1|70675.1|70697.4|70682.2|70685.1|70671.5|314
1593714900000|2020-07-02 18:35:00|70685.3|70675.3|70687.2|70677.2|70692.2|70678.3|70684.8|70671|366
1593715200000|2020-07-02 18:40:00|70686.9|70676.9|70695.1|70675.1|70695.6|70681.7|70686.8|70672.1|406
1593715500000|2020-07-02 18:45:00|70695|70675|70688.9|70678.9|70695.5|70681.1|70688.7|70674.4|334
1593715800000|2020-07-02 18:50:00|70689|70679|70692|70682|70697.6|70683.5|70688.7|70673.9|369
1593716100000|2020-07-02 18:55:00|70691.9|70681.9|70686.5|70676.5|70694.6|70682.1|70685.9|70671.3|411
1593716400000|2020-07-02 19:00:00|70691.2|70671.2|70694.7|70674.7|70696.3|70681|70687.7|70671.1|462
1593716700000|2020-07-02 19:05:00|70694.8|70674.8|70697.2|70677.2|70699.2|70683.7|70689.2|70673.1|428
1593717000000|2020-07-02 19:10:00|70697.4|70677.4|70698.2|70678.2|70702.4|70684.6|70692.4|70676.5|553
1593717300000|2020-07-02 19:15:00|70698.3|70678.3|70693.3|70673.3|70698.5|70682.4|70688.1|70672.5|384
1593717600000|2020-07-02 19:20:00|70693.4|70673.4|70693.4|70673.4|70694.9|70679.6|70687.4|70672.4|244
1593717900000|2020-07-02 19:25:00|70693.2|70673.2|70696.9|70676.9|70699.3|70682.7|70687.8|70672.5|330
1593718200000|2020-07-02 19:30:00|70698.3|70678.3|70698.7|70678.7|70699.4|70684.2|70694.2|70677.6|311
1593718500000|2020-07-02 19:35:00|70698.8|70678.8|70699.3|70679.3|70699.4|70679.4|70698.2|70678.2|293
1593718800000|2020-07-02 19:40:00|70699.4|70679.4|70702.9|70682.9|70704|70688.2|70698.2|70678.9|318
1593719100000|2020-07-02 19:45:00|70703|70683|70700.3|70680.3|70703.8|70684.8|70694.4|70679.1|376
1593719400000|2020-07-02 19:50:00|70700.4|70680.4|70704.6|70684.6|70706.2|70686.2|70699.8|70679.8|296
1593719700000|2020-07-02 19:55:00|70704.8|70684.8|70700.3|70680.3|70708.3|70688.3|70698|70678|297
1593720000000|2020-07-02 20:00:00|70700.6|70680.6|70702.2|70682.2|70703.9|70683.9|70698.9|70678.9|263
1593720300000|2020-07-02 20:05:00|70702.1|70682.1|70701.5|70681.5|70702.8|70682.8|70700.8|70680.8|260
1593720600000|2020-07-02 20:10:00|70701.6|70681.6|70697.5|70677.5|70702.2|70682.2|70696.5|70676.5|255
1593720900000|2020-07-02 20:15:00|70698.3|70678.3|70700.7|70680.7|70702.7|70682.7|70695.1|70675.1|193
1593721200000|2020-07-02 20:20:00|70700.6|70680.6|70700.8|70680.8|70701.6|70681.6|70699.9|70679.9|105
1593721500000|2020-07-02 20:25:00|70701.3|70681.3|70696|70676|70701.4|70681.4|70696|70676|184
1593721800000|2020-07-02 20:30:00|70696.4|70676.4|70694.4|70674.4|70697.1|70677.1|70694.3|70674.3|225
1593722100000|2020-07-02 20:35:00|70694.5|70674.5|70686.1|70666.1|70694.9|70674.9|70684.5|70664.5|220
1593722400000|2020-07-02 20:40:00|70686|70666|70686.1|70666.1|70687.1|70667.1|70685.1|70665.1|150
1593722700000|2020-07-02 20:45:00|70687|70667|70684.3|70664.3|70687.4|70667.4|70682.3|70662.3|173
1593723000000|2020-07-02 20:50:00|70684.2|70664.2|70682.9|70662.9|70686.4|70666.4|70682.9|70662.9|155
1593723300000|2020-07-02 20:55:00|70684.2|70664.2|70690.7|70670.7|70691.4|70671.4|70680.9|70660.9|203
1593723600000|2020-07-02 21:00:00|70690.4|70670.4|70702.1|70650.6|70703.7|70670.4|70684.6|70646.7|69
1593723900000|2020-07-02 21:05:00|70700.4|70644.8|70703|70656.8|70728.6|70666.4|70698|70633.4|109
1593724200000|2020-07-02 21:10:00|70703.7|70656.1|70703.7|70659|70711.8|70669.9|70699.7|70652.6|152
1593724500000|2020-07-02 21:15:00|70702.6|70658.2|70703.4|70651.9|70712.7|70668.5|70696|70642|125
1593724800000|2020-07-02 21:20:00|70704|70651.7|70701.6|70650.5|70709.7|70665.7|70697.8|70636.8|134
1593725100000|2020-07-02 21:25:00|70702.1|70645.1|70704.4|70648.1|70708.5|70667.7|70697.5|70640.9|128
1593725400000|2020-07-02 21:30:00|70701.7|70652.6|70695.8|70662.4|70707|70672.2|70690.8|70649.8|166
1593725700000|2020-07-02 21:35:00|70693|70673|70698.4|70666.4|70708.6|70673.8|70690.7|70654.5|133
1593726000000|2020-07-02 21:40:00|70694.7|70674.7|70709.6|70660.1|70709.9|70674.7|70690.3|70655.5|115
1593726300000|2020-07-02 21:45:00|70707.4|70663|70704.7|70658.7|70710.7|70668.5|70698.8|70657.4|131
1593726600000|2020-07-02 21:50:00|70698.5|70663.2|70693.9|70663.5|70709.6|70669.6|70685.8|70653.2|119
1593726900000|2020-07-02 21:55:00|70685.8|70665.8|70684.9|70664.9|70701.9|70668.3|70683.1|70649.1|74
1593727200000|2020-07-02 22:00:00|70684.6|70664.6|70694.5|70674.5|70701.4|70675|70684.6|70657.3|219
1593727500000|2020-07-02 22:05:00|70694|70674|70692.1|70672.1|70699.8|70674.9|70687.8|70664.6|176
1593727800000|2020-07-02 22:10:00|70692.4|70672.4|70696.6|70676.6|70699.8|70679.1|70689.4|70668.8|382
1593728100000|2020-07-02 22:15:00|70696.8|70676.8|70698.8|70678.8|70700.9|70680.9|70695.5|70675.5|233
1593728400000|2020-07-02 22:20:00|70698.5|70678.5|70697.1|70677.1|70700.1|70680.1|70694.7|70674.7|216
1593728700000|2020-07-02 22:25:00|70696.8|70676.8|70697.7|70677.7|70699.2|70679.2|70695.1|70675.1|246
1593729000000|2020-07-02 22:30:00|70697.6|70677.6|70699|70679|70699.6|70679.6|70694.6|70674.6|234
1593729300000|2020-07-02 22:35:00|70698.2|70678.2|70696.6|70676.6|70700.5|70680.5|70694.8|70674.8|183
1593729600000|2020-07-02 22:40:00|70696.1|70676.1|70696.2|70676.2|70699.9|70679.9|70693.8|70673.8|213
1593729900000|2020-07-02 22:45:00|70695.1|70675.1|70692.3|70672.3|70699.2|70679.2|70690.9|70670.9|200
1593730200000|2020-07-02 22:50:00|70692.1|70672.1|70694.8|70674.8|70698.6|70678.6|70690.3|70670.3|262
1593730500000|2020-07-02 22:55:00|70695.1|70675.1|70692.7|70672.7|70696.6|70676.6|70690.9|70670.9|213
1593730800000|2020-07-02 23:00:00|70690.7|70670.7|70692.3|70672.3|70693.7|70673.7|70689.7|70669.7|182
1593731100000|2020-07-02 23:05:00|70692.5|70672.5|70691|70671|70693.5|70673.5|70690.1|70670.1|177
1593731400000|2020-07-02 23:10:00|70691.6|70671.6|70687.3|70667.3|70693.4|70673.4|70687.1|70667.1|190
1593731700000|2020-07-02 23:15:00|70687.8|70667.8|70688.3|70668.3|70688.6|70668.6|70685.5|70665.5|169
1593732000000|2020-07-02 23:20:00|70687.6|70667.6|70702.8|70682.8|70709|70686|70686|70666|398
1593732300000|2020-07-02 23:25:00|70702.5|70682.5|70699.5|70679.5|70712.1|70685.4|70697.1|70673|286
1593732600000|2020-07-02 23:30:00|70699.9|70679.9|70701.9|70681.9|70707.8|70684.6|70699|70673.5|204
1593732900000|2020-07-02 23:35:00|70701.4|70681.4|70705.7|70685.7|70711.1|70686.2|70700|70675.1|178
1593733200000|2020-07-02 23:40:00|70706.6|70686.6|70706.5|70686.5|70711.9|70688.3|70702.3|70681.5|235
1593733500000|2020-07-02 23:45:00|70706.6|70686.6|70705.4|70685.4|70708.8|70688.8|70700.2|70680.2|340
1593733800000|2020-07-02 23:50:00|70706|70686|70704.5|70684.5|70713.5|70688.7|70702.9|70682.7|264
1593734100000|2020-07-02 23:55:00|70704.4|70684.4|70707.6|70687.6|70714.6|70690.2|70701.8|70681.6|292
1593734400000|2020-07-03 00:00:00|70707.9|70687.9|70710|70690|70713.2|70693.2|70701.9|70681.9|577
1593734700000|2020-07-03 00:05:00|70710.1|70690.1|70703|70683|70713.2|70693.2|70702.4|70682.4|524
1593735000000|2020-07-03 00:10:00|70704|70684|70702.4|70682.4|70711.8|70691.8|70700|70680|455
1593735300000|2020-07-03 00:15:00|70702.3|70682.3|70704|70684|70704.8|70684.8|70698.3|70678.3|429
1593735600000|2020-07-03 00:20:00|70703.9|70683.9|70709.4|70689.4|70711.5|70691.5|70703.5|70683.5|434
1593735900000|2020-07-03 00:25:00|70709.5|70689.5|70708.3|70688.3|70711|70691|70705.6|70685.6|386
1593736200000|2020-07-03 00:30:00|70709.2|70689.2|70706.1|70686.1|70711.7|70691.7|70701.1|70681.1|413
1593736500000|2020-07-03 00:35:00|70706.5|70686.5|70709.4|70689.4|70710.7|70690.7|70706|70686|474
1593736800000|2020-07-03 00:40:00|70709.5|70689.5|70708|70688|70710.2|70690.2|70706.7|70686.7|333
1593737100000|2020-07-03 00:45:00|70708.1|70688.1|70713.2|70693.2|70713.4|70697.5|70700.3|70686.1|459
1593737400000|2020-07-03 00:50:00|70713.7|70693.7|70711.6|70691.6|70713.9|70698.7|70705|70687.3|359
1593737700000|2020-07-03 00:55:00|70711.4|70691.4|70705.6|70685.6|70713.1|70693.1|70699.6|70683.3|428
1593738000000|2020-07-03 01:00:00|70705.7|70685.7|70715.9|70695.9|70720.6|70703.2|70700.3|70683.5|599
1593738300000|2020-07-03 01:05:00|70715.5|70695.5|70711|70691|70715.5|70696.4|70703.9|70687|387
1593738600000|2020-07-03 01:10:00|70711.3|70691.3|70709.4|70689.4|70711.9|70694.3|70704.3|70687.2|389
1593738900000|2020-07-03 01:15:00|70709.3|70689.3|70694|70674|70710.1|70690.1|70686.2|70667.5|588
1593739200000|2020-07-03 01:20:00|70694.6|70674.6|70691.8|70681.8|70696.3|70682.6|70684.5|70669.2|474
1593739500000|2020-07-03 01:25:00|70691.9|70681.9|70700.8|70680.8|70701.6|70685.8|70691.1|70676.4|506
1593739800000|2020-07-03 01:30:00|70700.9|70680.9|70695.8|70685.8|70701.3|70687.1|70686.6|70672.1|674
1593740100000|2020-07-03 01:35:00|70695.9|70685.9|70703.3|70693.3|70712.9|70698.9|70695.6|70680.6|655
1593740400000|2020-07-03 01:40:00|70703.2|70693.2|70716.4|70696.4|70721.4|70708.7|70701.1|70686.3|660
1593740700000|2020-07-03 01:45:00|70715.9|70695.9|70695.7|70685.7|70716.4|70696.4|70695.1|70677.9|652
1593741000000|2020-07-03 01:50:00|70695.6|70685.6|70703.5|70693.5|70704.6|70693.5|70687.3|70673.4|492
1593741300000|2020-07-03 01:55:00|70703.4|70693.4|70702.7|70692.7|70708.6|70693.5|70694.3|70679.6|574
1593741600000|2020-07-03 02:00:00|70702.6|70692.6|70707.6|70697.6|70719.4|70704.4|70700.8|70686.4|597
1593741900000|2020-07-03 02:05:00|70705.4|70695.4|70695.3|70685.3|70708.6|70696.1|70691.7|70677.6|541
1593742200000|2020-07-03 02:10:00|70695.1|70685.1|70694.2|70684.2|70702.1|70690.3|70689.9|70676.5|596
1593742500000|2020-07-03 02:15:00|70694.1|70684.1|70681|70671|70697.5|70684.4|70680.2|70664.4|557
1593742800000|2020-07-03 02:20:00|70680.9|70670.9|70688.2|70678.2|70693.7|70679.9|70680.6|70670.6|460
1593743100000|2020-07-03 02:25:00|70688.1|70678.1|70692.2|70682.2|70693|70683|70686.2|70676.2|473
1593743400000|2020-07-03 02:30:00|70692.1|70682.1|70697.9|70677.9|70699.3|70688.8|70682.6|70667.7|588
1593743700000|2020-07-03 02:35:00|70698.2|70678.2|70688.5|70678.5|70698.2|70686.9|70683.2|70673.2|494
1593744000000|2020-07-03 02:40:00|70688.4|70678.4|70703.5|70693.5|70704|70694|70687.6|70676.6|503
1593744300000|2020-07-03 02:45:00|70703.7|70693.7|70703.3|70683.3|70703.7|70693.7|70693|70681.3|470
1593744600000|2020-07-03 02:50:00|70703.4|70683.4|70685.6|70675.6|70703.4|70687.2|70683|70670.5|447
1593744900000|2020-07-03 02:55:00|70685.5|70675.5|70688.6|70678.6|70700.4|70685.9|70685.3|70672.5|608
1593745200000|2020-07-03 03:00:00|70688.5|70678.5|70690|70680|70692.6|70682.6|70687.3|70677.3|403
1593745500000|2020-07-03 03:05:00|70689.9|70679.9|70692.5|70682.5|70697.8|70682.8|70688|70673.8|389
1593745800000|2020-07-03 03:10:00|70692.4|70682.4|70695.9|70685.9|70702.3|70690.2|70691.4|70681.4|384
1593746100000|2020-07-03 03:15:00|70695.8|70685.8|70696.3|70686.3|70707.4|70692.5|70694.5|70679.8|484
1593746400000|2020-07-03 03:20:00|70696.1|70686.1|70690|70680|70696.1|70686.1|70687.6|70677.6|396
1593746700000|2020-07-03 03:25:00|70689.8|70679.8|70687.3|70677.3|70693.6|70683.1|70686.9|70672.9|311
1593747000000|2020-07-03 03:30:00|70687.2|70677.2|70680.6|70670.6|70688.4|70678.4|70678.9|70668.9|342
1593747300000|2020-07-03 03:35:00|70680.5|70670.5|70673.4|70663.4|70685.9|70671.6|70673.1|70663.1|380
1593747600000|2020-07-03 03:40:00|70673.5|70663.5|70673.6|70663.6|70681.3|70670.4|70672.7|70659|362
1593747900000|2020-07-03 03:45:00|70673.8|70663.8|70675.8|70665.8|70676|70666|70673.1|70663.1|288
1593748200000|2020-07-03 03:50:00|70675.9|70665.9|70673.9|70663.9|70677.2|70667.2|70671.3|70661.3|400
1593748500000|2020-07-03 03:55:00|70673.5|70663.5|70669.4|70659.4|70673.6|70663.6|70666.5|70656.5|440
1593748800000|2020-07-03 04:00:00|70669.3|70659.3|70673.8|70663.8|70677.5|70667.5|70669.2|70659.2|411
1593749100000|2020-07-03 04:05:00|70673.9|70663.9|70675.6|70665.6|70678.2|70668.2|70670.9|70660.9|368
1593749400000|2020-07-03 04:10:00|70675.7|70665.7|70677.5|70667.5|70679|70669|70673.2|70663.2|362
1593749700000|2020-07-03 04:15:00|70677.6|70667.6|70676.8|70666.8|70683.2|70673.2|70676.7|70666.7|378
1593750000000|2020-07-03 04:20:00|70676.9|70666.9|70677|70667|70678|70668|70673.3|70663.3|297
1593750300000|2020-07-03 04:25:00|70677.3|70667.3|70681|70671|70683.5|70671.2|70676|70663.5|482
1593750600000|2020-07-03 04:30:00|70681.1|70671.1|70677.9|70667.9|70681.6|70671.6|70673.2|70659.2|365
1593750900000|2020-07-03 04:35:00|70678|70668|70672.9|70662.9|70679.6|70669.6|70671.6|70661.6|388
1593751200000|2020-07-03 04:40:00|70673|70663|70677.3|70667.3|70678|70668|70672.3|70662.3|281
1593751500000|2020-07-03 04:45:00|70677.2|70667.2|70673.7|70663.7|70678.4|70667.5|70672.3|70658.3|295
1593751800000|2020-07-03 04:50:00|70673.6|70663.6|70670.6|70660.6|70674|70664|70667.1|70657.1|206
1593752100000|2020-07-03 04:55:00|70670.5|70660.5|70675|70655|70676|70662|70666.5|70653|276
1593752400000|2020-07-03 05:00:00|70675.2|70655.2|70667|70657|70679.2|70664.5|70666.8|70655.2|401
1593752700000|2020-07-03 05:05:00|70667.2|70657.2|70673|70663|70673.6|70663.6|70666.8|70656.8|270
1593753000000|2020-07-03 05:10:00|70672.9|70662.9|70674.3|70664.3|70678.8|70668.8|70672.4|70658.1|329
1593753300000|2020-07-03 05:15:00|70674.2|70664.2|70672.9|70662.9|70674.3|70664.3|70671.7|70661.7|290
1593753600000|2020-07-03 05:20:00|70672.5|70662.5|70673.3|70663.3|70673.8|70663.8|70671.9|70661.9|320
1593753900000|2020-07-03 05:25:00|70673.4|70663.4|70670.9|70660.9|70673.7|70663.7|70669.7|70659.7|305
1593754200000|2020-07-03 05:30:00|70670.8|70660.8|70670.1|70660.1|70675.5|70662.3|70667.2|70655.3|408
1593754500000|2020-07-03 05:35:00|70670|70660|70667.9|70657.9|70670.1|70660.1|70667.1|70657.1|402
1593754800000|2020-07-03 05:40:00|70668|70658|70661.6|70651.6|70675.2|70660.5|70661.6|70649.2|359
1593755100000|2020-07-03 05:45:00|70661.3|70651.3|70658.7|70648.7|70668|70653.5|70656.5|70646.5|382
1593755400000|2020-07-03 05:50:00|70658.6|70648.6|70658.8|70648.8|70659.1|70649.1|70655.9|70645.9|449
1593755700000|2020-07-03 05:55:00|70659.4|70649.4|70678.9|70658.9|70680.7|70667.7|70659.3|70649.3|584
1593756000000|2020-07-03 06:00:00|70673.9|70663.9|70681.3|70671.3|70681.5|70671.5|70670|70659.5|484
1593756300000|2020-07-03 06:05:00|70681.4|70671.4|70666.2|70656.2|70681.7|70671.7|70665.3|70655.3|482
1593756600000|2020-07-03 06:10:00|70665.8|70655.8|70665.2|70655.2|70672.9|70658.8|70663.4|70652.7|424
1593756900000|2020-07-03 06:15:00|70665.3|70655.3|70657.5|70647.5|70667.6|70657.6|70657.2|70647.2|436
1593757200000|2020-07-03 06:20:00|70657.4|70647.4|70647.5|70637.5|70662.1|70652.1|70646.5|70636.5|655
1593757500000|2020-07-03 06:25:00|70646.9|70636.9|70645.4|70635.4|70655.8|70645.8|70642|70628.6|582
1593757800000|2020-07-03 06:30:00|70645.3|70635.3|70650.2|70640.2|70661.4|70648.6|70644.6|70634.6|528
1593758100000|2020-07-03 06:35:00|70650.1|70640.1|70638|70628|70652.1|70642.1|70636.4|70626.4|519
1593758400000|2020-07-03 06:40:00|70636.6|70626.6|70642.5|70632.5|70646.2|70636.2|70633.8|70623.8|442
1593758700000|2020-07-03 06:45:00|70643.3|70633.3|70643.6|70633.6|70651.5|70639.4|70643.3|70631.2|459
1593759000000|2020-07-03 06:50:00|70643.7|70633.7|70652.4|70642.4|70653.9|70643|70641.6|70630.6|432
1593759300000|2020-07-03 06:55:00|70652.3|70642.3|70650.3|70640.3|70665.5|70651.3|70649.7|70639.2|583
1593759600000|2020-07-03 07:00:00|70650.6|70640.6|70662.2|70652.2|70662.7|70652.7|70649|70638.5|462
1593759900000|2020-07-03 07:05:00|70662.1|70652.1|70641.6|70631.6|70665|70655|70640.3|70630.3|638
1593760200000|2020-07-03 07:10:00|70641.5|70631.5|70648.4|70628.4|70648.6|70638.6|70640.5|70626.9|466
1593760500000|2020-07-03 07:15:00|70644.2|70634.2|70661.7|70651.7|70662.4|70652.4|70643.3|70628.4|542
1593760800000|2020-07-03 07:20:00|70661.8|70651.8|70672.8|70662.8|70678|70666.1|70661.6|70647.9|568
1593761100000|2020-07-03 07:25:00|70672.3|70662.3|70676.5|70666.5|70683.5|70669.8|70667.6|70653.3|560
1593761400000|2020-07-03 07:30:00|70676.8|70666.8|70677.6|70667.6|70689.5|70679.5|70675.4|70665.4|616
1593761700000|2020-07-03 07:35:00|70677.7|70667.7|70683.4|70673.4|70685.8|70675.8|70669.8|70659.1|585
1593762000000|2020-07-03 07:40:00|70684.2|70674.2|70681|70671|70691.6|70678.3|70680.2|70669|540
1593762300000|2020-07-03 07:45:00|70680.9|70670.9|70675|70665|70686.4|70675.1|70674.2|70659.9|527
1593762600000|2020-07-03 07:50:00|70675.1|70665.1|70683.3|70673.3|70687.7|70673.6|70675|70661.3|516
1593762900000|2020-07-03 07:55:00|70683.4|70673.4|70676.9|70666.9|70688.4|70673.5|70669.5|70655.7|458
1593763200000|2020-07-03 08:00:00|70676.1|70666.1|70682.7|70672.7|70689.6|70675.9|70675.9|70665.9|461
1593763500000|2020-07-03 08:05:00|70682.8|70672.8|70685.3|70675.3|70688.1|70678.1|70679.6|70669.6|357
1593763800000|2020-07-03 08:10:00|70685.5|70675.5|70691.5|70681.5|70697.8|70687.8|70682.5|70669.3|445
1593764100000|2020-07-03 08:15:00|70691.4|70681.4|70685.2|70675.2|70692.4|70682.4|70681.3|70671.1|481
1593764400000|2020-07-03 08:20:00|70685.1|70675.1|70682.1|70672.1|70694.6|70679.5|70680.6|70668.5|457
1593764700000|2020-07-03 08:25:00|70682|70672|70693.8|70683.8|70698.3|70685.8|70676.8|70665.5|533
1593765000000|2020-07-03 08:30:00|70693.7|70683.7|70685.7|70675.7|70701.9|70687.4|70683.9|70670.1|464
1593765300000|2020-07-03 08:35:00|70685.9|70675.9|70688|70678|70691.4|70678.5|70683.3|70671.2|445
1593765600000|2020-07-03 08:40:00|70688.1|70678.1|70688.8|70678.8|70689.3|70679.3|70683.7|70673.7|352
1593765900000|2020-07-03 08:45:00|70688.9|70678.9|70688|70678|70699.5|70685|70685.7|70675.4|419
1593766200000|2020-07-03 08:50:00|70687.9|70677.9|70689.2|70679.2|70693.6|70681.4|70686.3|70671.5|390
1593766500000|2020-07-03 08:55:00|70689.3|70679.3|70695|70685|70695.6|70685.6|70687.5|70677.5|327
1593766800000|2020-07-03 09:00:00|70694.9|70684.9|70704|70684|70704.1|70690.4|70694.2|70684|432
1593767100000|2020-07-03 09:05:00|70703.8|70683.8|70698.6|70678.6|70703.8|70690.9|70691.4|70676.6|442
1593767400000|2020-07-03 09:10:00|70693.5|70683.5|70702.1|70692.1|70707.2|70693.1|70693.5|70679.1|444
1593767700000|2020-07-03 09:15:00|70702.4|70692.4|70700.3|70690.3|70705.3|70693.8|70697.8|70684.8|419
1593768000000|2020-07-03 09:20:00|70700.1|70690.1|70696.8|70686.8|70705.6|70693|70696.3|70681.8|363
1593768300000|2020-07-03 09:25:00|70697|70687|70700.1|70690.1|70706.2|70692.9|70695.9|70682|434
1593768600000|2020-07-03 09:30:00|70700|70690|70703.6|70693.6|70711.2|70696.3|70695.5|70683.5|497
1593768900000|2020-07-03 09:35:00|70703.7|70693.7|70704.2|70694.2|70711.4|70696.6|70701.2|70688|332
1593769200000|2020-07-03 09:40:00|70704.3|70694.3|70701.1|70691.1|70706.8|70695.3|70697.5|70685.7|473
1593769500000|2020-07-03 09:45:00|70701|70691|70709.1|70689.1|70709.5|70695.3|70700.6|70686.5|499
1593769800000|2020-07-03 09:50:00|70709|70689|70699.7|70689.7|70710.3|70696|70697.8|70683.9|408
1593770100000|2020-07-03 09:55:00|70699.9|70689.9|70674.8|70654.8|70706.8|70691.6|70669.2|70651.1|621
1593770400000|2020-07-03 10:00:00|70670.4|70660.4|70676.2|70666.2|70682.2|70667.4|70664.9|70649.2|602
1593770700000|2020-07-03 10:05:00|70681|70661|70686.2|70666.2|70689.4|70674.6|70675.9|70660.8|475
1593771000000|2020-07-03 10:10:00|70686.1|70666.1|70702.3|70682.3|70702.6|70682.6|70681.3|70666.1|439
1593771300000|2020-07-03 10:15:00|70702.4|70682.4|70700.3|70680.3|70704.6|70688.1|70693.9|70676.2|549
1593771600000|2020-07-03 10:20:00|70695.3|70685.3|70691|70671|70701.1|70686.3|70690.8|70670.8|521
1593771900000|2020-07-03 10:25:00|70686.3|70676.3|70684.5|70664.5|70694.4|70676.5|70675.8|70660|505
1593772200000|2020-07-03 10:30:00|70684.6|70664.6|70676.3|70656.3|70687.6|70672.7|70670|70655|406
1593772500000|2020-07-03 10:35:00|70671|70661|70681.8|70661.8|70682|70666.4|70671|70655.7|378
1593772800000|2020-07-03 10:40:00|70681.9|70661.9|70684.5|70664.5|70685.9|70670.3|70677.6|70661.3|372
1593773100000|2020-07-03 10:45:00|70684.7|70664.7|70685.2|70665.2|70685.9|70668.5|70668.3|70652.4|475
1593773400000|2020-07-03 10:50:00|70685.4|70665.4|70679.4|70659.4|70685.5|70670.1|70672.8|70656.9|375
1593773700000|2020-07-03 10:55:00|70679.1|70659.1|70671.6|70651.6|70679.1|70661.8|70663.5|70646.5|531
1593774000000|2020-07-03 11:00:00|70666.7|70656.7|70679.7|70659.7|70680.5|70664.8|70666.3|70651.1|572
1593774300000|2020-07-03 11:05:00|70679.5|70659.5|70682.8|70662.8|70683.4|70669.1|70670.4|70655.7|482
1593774600000|2020-07-03 11:10:00|70682.9|70662.9|70683.5|70663.5|70686.4|70672.5|70675.3|70660.1|432
1593774900000|2020-07-03 11:15:00|70683.6|70663.6|70690.6|70680.6|70697.3|70681.5|70678.1|70663.3|512
1593775200000|2020-07-03 11:20:00|70690.7|70680.7|70692.2|70672.2|70701.9|70687.1|70685.7|70669.5|539
1593775500000|2020-07-03 11:25:00|70692.1|70672.1|70705.5|70685.5|70707.7|70691.7|70686.3|70671.2|549
1593775800000|2020-07-03 11:30:00|70705|70685|70689.9|70679.9|70705.4|70689.5|70688.4|70673.4|536
1593776100000|2020-07-03 11:35:00|70689.5|70679.5|70692.7|70672.7|70694.8|70679.7|70680.4|70665.2|474
1593776400000|2020-07-03 11:40:00|70692.9|70672.9|70691|70671|70696.6|70681.6|70686.6|70670.1|445
1593776700000|2020-07-03 11:45:00|70690.9|70670.9|70701.5|70681.5|70703.1|70685.5|70685.9|70670.5|471
1593777000000|2020-07-03 11:50:00|70701.3|70681.3|70694.7|70674.7|70701.3|70686.7|70688|70673.5|492
1593777300000|2020-07-03 11:55:00|70694.5|70674.5|70694.5|70674.5|70704.6|70689.6|70688.4|70672|669
1593777600000|2020-07-03 12:00:00|70694.3|70674.3|70698.4|70678.4|70704.9|70689.9|70688.6|70671.7|622
1593777900000|2020-07-03 12:05:00|70698.6|70678.6|70683.6|70673.6|70702.2|70687.1|70683.5|70668.7|520
1593778200000|2020-07-03 12:10:00|70683.5|70673.5|70682|70672|70690.4|70675.7|70679|70664.3|600
1593778500000|2020-07-03 12:15:00|70686.7|70666.7|70683.8|70663.8|70692.2|70675.7|70678.4|70662.8|577
1593778800000|2020-07-03 12:20:00|70684.1|70664.1|70690.1|70670.1|70690.4|70674.4|70675.6|70660.7|543
1593779100000|2020-07-03 12:25:00|70685|70675|70686.2|70666.2|70690.3|70675.6|70679.1|70659.8|549
1593779400000|2020-07-03 12:30:00|70685.8|70665.8|70682.1|70662.1|70688.5|70670.9|70679|70661.5|566
1593779700000|2020-07-03 12:35:00|70682|70662|70685.6|70665.6|70688.4|70672.4|70676.2|70660.5|600
1593780000000|2020-07-03 12:40:00|70685.7|70665.7|70680.5|70660.5|70687.8|70672.5|70674.2|70658.7|523
1593780300000|2020-07-03 12:45:00|70680.4|70660.4|70675.6|70665.6|70682|70666.5|70673.6|70658.1|446
1593780600000|2020-07-03 12:50:00|70675.5|70665.5|70676.1|70666.1|70688.1|70671.7|70674.5|70660|446
1593780900000|2020-07-03 12:55:00|70681.2|70661.2|70686.3|70666.3|70687.2|70671.7|70673.9|70659.1|494
1593781200000|2020-07-03 13:00:00|70686|70666|70686.1|70666.1|70687.1|70671.9|70673.2|70658.1|444
1593781500000|2020-07-03 13:05:00|70681.1|70671.1|70678.4|70668.4|70687.5|70672.3|70676.9|70662.1|468
1593781800000|2020-07-03 13:10:00|70678.1|70668.1|70682.2|70662.2|70684|70669.3|70676.3|70661.6|298
1593782100000|2020-07-03 13:15:00|70682.1|70662.1|70683.3|70663.3|70684.4|70669.5|70675.1|70660.5|339
1593782400000|2020-07-03 13:20:00|70678.2|70668.2|70686.2|70666.2|70687|70671.4|70677.7|70663|312
1593782700000|2020-07-03 13:25:00|70686.1|70666.1|70686.4|70666.4|70686.4|70671.5|70677|70662.1|406
1593783000000|2020-07-03 13:30:00|70681.2|70671.2|70693.2|70673.2|70694.2|70674.2|70680.6|70665.6|397
1593783300000|2020-07-03 13:35:00|70693.9|70673.9|70693.3|70673.3|70694.3|70679|70687.8|70672.8|185
1593783600000|2020-07-03 13:40:00|70693.2|70673.2|70691.1|70671.1|70693.6|70677.8|70685.2|70669.9|339
1593783900000|2020-07-03 13:45:00|70691|70671|70686.6|70676.6|70693.1|70677.3|70685.3|70670.1|408
1593784200000|2020-07-03 13:50:00|70686.8|70676.8|70691.5|70671.5|70693.8|70677.7|70682.4|70668|326
1593784500000|2020-07-03 13:55:00|70691.4|70671.4|70690.1|70670.1|70692.8|70676|70684.2|70668.9|418
1593784800000|2020-07-03 14:00:00|70690.4|70670.4|70692.1|70672.1|70696.6|70679.9|70687|70668.8|493
1593785100000|2020-07-03 14:05:00|70692|70672|70690.4|70670.4|70693.6|70677.7|70685.1|70669|391
1593785400000|2020-07-03 14:10:00|70690.3|70670.3|70689.9|70669.9|70693.1|70676.7|70684.2|70668.8|415
1593785700000|2020-07-03 14:15:00|70689.7|70669.7|70692|70672|70695.9|70679.6|70684.9|70668|499
1593786000000|2020-07-03 14:20:00|70692.2|70672.2|70696.7|70676.7|70697.5|70682.6|70690.8|70671.2|473
1593786300000|2020-07-03 14:25:00|70696.9|70676.9|70688.9|70668.9|70697.8|70682.9|70683.1|70666.8|481
1593786600000|2020-07-03 14:30:00|70688.8|70668.8|70701.8|70681.8|70702.9|70687.2|70683.1|70666.5|673
1593786900000|2020-07-03 14:35:00|70702.1|70682.1|70698.2|70678.2|70707.5|70692.3|70697.5|70678|609
1593787200000|2020-07-03 14:40:00|70698.1|70678.1|70697.1|70677.1|70702.3|70686.1|70694.7|70676.2|601
1593787500000|2020-07-03 14:45:00|70697.2|70677.2|70697.8|70677.8|70700.2|70680.2|70695.6|70675.6|590
1593787800000|2020-07-03 14:50:00|70697.6|70677.6|70699.2|70679.2|70702.3|70687.1|70695.1|70675.1|624
1593788100000|2020-07-03 14:55:00|70699.1|70679.1|70682.4|70662.4|70699.9|70684.1|70676.5|70656.5|601
1593788400000|2020-07-03 15:00:00|70682.5|70662.5|70678.9|70658.9|70686.1|70672.2|70672.3|70653.6|733
1593788700000|2020-07-03 15:05:00|70678.8|70658.8|70680|70660|70681.7|70666.9|70667.9|70651.2|526
1593789000000|2020-07-03 15:10:00|70680.2|70660.2|70681.2|70661.2|70685.7|70667.1|70674.9|70658.3|488
1593789300000|2020-07-03 15:15:00|70681.3|70661.3|70680|70660|70681.5|70665.8|70673.9|70658|414
1593789600000|2020-07-03 15:20:00|70679.8|70659.8|70679.4|70659.4|70681.5|70666.2|70673.3|70657.7|444
1593789900000|2020-07-03 15:25:00|70679.3|70659.3|70681.2|70661.2|70682.6|70667.7|70674.3|70658.7|422
1593790200000|2020-07-03 15:30:00|70681.4|70661.4|70679.3|70659.3|70682.4|70668.1|70675.6|70658.9|389
1593790500000|2020-07-03 15:35:00|70679.7|70659.7|70675.5|70665.5|70680.8|70665.6|70674.3|70658.4|342
1593790800000|2020-07-03 15:40:00|70675.6|70665.6|70680.1|70660.1|70680.8|70665.7|70674.2|70658.9|300
1593791100000|2020-07-03 15:45:00|70679.6|70659.6|70680.9|70660.9|70681.3|70666.3|70674.8|70658.9|302
1593791400000|2020-07-03 15:50:00|70680.8|70660.8|70680.8|70660.8|70681.4|70665.9|70674.9|70659.9|239
1593791700000|2020-07-03 15:55:00|70680.7|70660.7|70681.5|70661.5|70682.6|70667.3|70675.9|70660.3|270
1593792000000|2020-07-03 16:00:00|70681.3|70661.3|70681.2|70661.2|70682.4|70666.4|70675.2|70659.7|377
1593792300000|2020-07-03 16:05:00|70681.3|70661.3|70685.2|70665.2|70687.4|70671.2|70676.8|70659.8|417
1593792600000|2020-07-03 16:10:00|70685.1|70665.1|70690.2|70670.2|70693.1|70673.1|70680.7|70665|520
1593792900000|2020-07-03 16:15:00|70690.3|70670.3|70686.8|70666.8|70691.6|70675.9|70681.5|70665.5|393
1593793200000|2020-07-03 16:20:00|70687.1|70667.1|70689.4|70669.4|70690.3|70672.1|70679.8|70664.4|408
1593793500000|2020-07-03 16:25:00|70689.5|70669.5|70697.4|70677.4|70697.5|70677.5|70682.9|70666.7|482
1593793800000|2020-07-03 16:30:00|70697.1|70677.1|70695.2|70675.2|70700.3|70683.6|70693.3|70675|306
1593794100000|2020-07-03 16:35:00|70694.9|70674.9|70694.4|70674.4|70697.3|70682.3|70689|70673|260
1593794400000|2020-07-03 16:40:00|70694.3|70674.3|70688.4|70668.4|70694.4|70674.4|70683|70667.8|241
1593794700000|2020-07-03 16:45:00|70688.3|70668.3|70676.7|70666.7|70688.4|70668.5|70676.2|70661.2|227
1593795000000|2020-07-03 16:50:00|70681.1|70661.1|70683.6|70663.6|70683.6|70668.5|70676.7|70661.1|156
1593795300000|2020-07-03 16:55:00|70683.5|70663.5|70690|70670|70691|70675.3|70678.1|70662.3|228
1593795600000|2020-07-03 17:00:00|70690.2|70670.2|70695|70675|70695.3|70681.5|70684.6|70669.2|162
1593795900000|2020-07-03 17:05:00|70694.9|70674.9|70695|70675|70697.6|70680.9|70688.9|70674.6|135
1593796200000|2020-07-03 17:10:00|70695.3|70675.3|70695.9|70675.9|70696.5|70676.5|70694.9|70674.9|112
1593796500000|2020-07-03 17:15:00|70691.1|70681.1|70690.4|70670.4|70696.6|70681.3|70685.8|70669.8|161
1593796800000|2020-07-03 17:20:00|70690.5|70670.5|70690.8|70670.8|70692.2|70676.9|70684.5|70669.5|122
1593797100000|2020-07-03 17:25:00|70690.9|70670.9|70700.1|70680.1|70700.4|70680.4|70685.1|70670|157
1593797400000|2020-07-03 17:30:00|70700.2|70680.2|70694.8|70684.8|70700.6|70685.5|70694.8|70679.2|327
1593797700000|2020-07-03 17:35:00|70694.9|70684.9|70700.5|70680.5|70700.9|70686.2|70694.6|70679|372
1593798000000|2020-07-03 17:40:00|70700.6|70680.6|70700.3|70680.3|70701|70686.2|70695.4|70680|271
1593798300000|2020-07-03 17:45:00|70700.6|70680.6|70703|70683|70704.5|70689.8|70695.5|70680.1|148
1593798600000|2020-07-03 17:50:00|70703.1|70683.1|70702.7|70682.7|70704|70689.1|70697.8|70682.5|248
1593798900000|2020-07-03 17:55:00|70703.4|70683.4|70702.8|70682.8|70704.1|70688.1|70697.1|70682.1|118
1593799200000|2020-07-03 18:00:00|70703.1|70683.1|70704|70684|70705.1|70689.7|70698.3|70682.6|122
1593799500000|2020-07-03 18:05:00|70703.9|70683.9|70703.6|70683.6|70704.3|70689.2|70698.7|70683|82
1593799800000|2020-07-03 18:10:00|70703.9|70683.9|70703.6|70683.6|70704.2|70689.3|70698.4|70682.1|88
1593800100000|2020-07-03 18:15:00|70703.7|70683.7|70703.6|70683.6|70704.9|70688.5|70697.9|70682.3|82
1593800400000|2020-07-03 18:20:00|70703.3|70683.3|70703.5|70683.5|70704.5|70684.5|70702.7|70682.7|106
1593800700000|2020-07-03 18:25:00|70703.2|70683.2|70703.7|70683.7|70704.2|70689.3|70699.3|70682.7|100
1593801000000|2020-07-03 18:30:00|70703.6|70683.6|70703|70683|70704.1|70689.7|70698.1|70682.8|83
1593801300000|2020-07-03 18:35:00|70703.7|70683.7|70703.2|70683.2|70704.4|70688.8|70698.8|70682.1|98
1593801600000|2020-07-03 18:40:00|70703.1|70683.1|70703.5|70683.5|70704.2|70690|70698.4|70682.9|84
1593801900000|2020-07-03 18:45:00|70703.3|70683.3|70703.9|70683.9|70704|70684|70702.8|70682.8|125
1593802200000|2020-07-03 18:50:00|70703.5|70683.5|70703.6|70683.6|70705|70689.2|70699.2|70682.7|228
1593802500000|2020-07-03 18:55:00|70702.9|70682.9|70703.7|70683.7|70704.5|70689.7|70697.8|70682.9|121
1593802800000|2020-07-03 19:00:00|70704.1|70684.1|70704.3|70684.3|70705.1|70688.5|70698|70682.9|104
1593803100000|2020-07-03 19:05:00|70703.3|70683.3|70697.2|70687.2|70705.4|70688.6|70697.2|70680.8|103
1593803400000|2020-07-03 19:10:00|70703.1|70683.1|70704.1|70684.1|70704.9|70687.9|70697.1|70680.9|105
1593803700000|2020-07-03 19:15:00|70703.9|70683.9|70701.6|70681.6|70704.6|70688.5|70697.1|70681|139
1593804000000|2020-07-03 19:20:00|70701.5|70681.5|70703.3|70683.3|70705.2|70688.2|70697.1|70681.2|101
1593804300000|2020-07-03 19:25:00|70703|70683|70703.6|70683.6|70704.6|70687.9|70696.9|70680.2|104
1593804600000|2020-07-03 19:30:00|70703.9|70683.9|70703.1|70683.1|70704.6|70687.6|70696.6|70680.6|121
1593804900000|2020-07-03 19:35:00|70702.7|70682.7|70703.1|70683.1|70704.9|70687.6|70697.2|70681.2|128
1593805200000|2020-07-03 19:40:00|70703.2|70683.2|70703.7|70683.7|70704.8|70687.9|70696.8|70681.9|106
1593805500000|2020-07-03 19:45:00|70703.6|70683.6|70698.5|70678.5|70703.8|70683.8|70697|70677|138
1593805800000|2020-07-03 19:50:00|70698.3|70678.3|70699.5|70679.5|70702.8|70682.8|70698|70678|207
1593806100000|2020-07-03 19:55:00|70700.5|70680.5|70699.3|70679.3|70701.1|70683.5|70692.9|70678.2|119
1593806400000|2020-07-03 20:00:00|70699.4|70679.4|70701.1|70681.1|70703.1|70683.1|70698.6|70678.6|135
1593806700000|2020-07-03 20:05:00|70701.2|70681.2|70701.2|70681.2|70701.9|70681.9|70699.9|70679.9|84
1593807000000|2020-07-03 20:10:00|70701.5|70681.5|70704|70684|70706|70686|70698.8|70678.8|108
1593807300000|2020-07-03 20:15:00|70704.4|70684.4|70703.3|70683.3|70705.5|70685.5|70700.6|70680.6|83
1593807600000|2020-07-03 20:20:00|70702.7|70682.7|70703.8|70683.8|70704.6|70684.6|70701.7|70681.7|105
1593807900000|2020-07-03 20:25:00|70703.9|70683.9|70701|70681|70705.3|70685.3|70700.2|70680.2|104
1593808200000|2020-07-03 20:30:00|70701.7|70681.7|70700.6|70680.6|70703|70683|70699.9|70679.9|140
1593808500000|2020-07-03 20:35:00|70700.3|70680.3|70700.3|70680.3|70701.1|70681.1|70699.9|70679.9|92
1593808800000|2020-07-03 20:40:00|70699.9|70679.9|70701|70681|70703.8|70683.8|70699.4|70679.4|100
1593809100000|2020-07-03 20:45:00|70702|70682|70691.8|70671.8|70722.9|70685.1|70688.3|70637.3|210
1593809400000|2020-07-03 20:50:00|70692.5|70672.5|70696.7|70676.7|70700.7|70680.7|70687.6|70667.6|138
1593809700000|2020-07-03 20:55:00|70695.9|70675.9|70698.1|70678.1|70736.7|70683.1|70691.1|70602.6|95
1593734400000|2020-07-03 00:00:00|70707.9|70687.9|70710|70690|70713.2|70693.2|70701.9|70681.9|577
1593734700000|2020-07-03 00:05:00|70710.1|70690.1|70703|70683|70713.2|70693.2|70702.4|70682.4|524
1593735000000|2020-07-03 00:10:00|70704|70684|70702.4|70682.4|70711.8|70691.8|70700|70680|455
1593735300000|2020-07-03 00:15:00|70702.3|70682.3|70704|70684|70704.8|70684.8|70698.3|70678.3|429
1593735600000|2020-07-03 00:20:00|70703.9|70683.9|70709.4|70689.4|70711.5|70691.5|70703.5|70683.5|434
1593735900000|2020-07-03 00:25:00|70709.5|70689.5|70708.3|70688.3|70711|70691|70705.6|70685.6|386
1593736200000|2020-07-03 00:30:00|70709.2|70689.2|70706.1|70686.1|70711.7|70691.7|70701.1|70681.1|413
1593736500000|2020-07-03 00:35:00|70706.5|70686.5|70709.4|70689.4|70710.7|70690.7|70706|70686|474
1593736800000|2020-07-03 00:40:00|70709.5|70689.5|70708|70688|70710.2|70690.2|70706.7|70686.7|333
1593737100000|2020-07-03 00:45:00|70708.1|70688.1|70713.2|70693.2|70713.4|70697.5|70700.3|70686.1|459
1593737400000|2020-07-03 00:50:00|70713.7|70693.7|70711.6|70691.6|70713.9|70698.7|70705|70687.3|359
1593737700000|2020-07-03 00:55:00|70711.4|70691.4|70705.6|70685.6|70713.1|70693.1|70699.6|70683.3|428
1593738000000|2020-07-03 01:00:00|70705.7|70685.7|70715.9|70695.9|70720.6|70703.2|70700.3|70683.5|599
1593738300000|2020-07-03 01:05:00|70715.5|70695.5|70711|70691|70715.5|70696.4|70703.9|70687|387
1593738600000|2020-07-03 01:10:00|70711.3|70691.3|70709.4|70689.4|70711.9|70694.3|70704.3|70687.2|389
1593738900000|2020-07-03 01:15:00|70709.3|70689.3|70694|70674|70710.1|70690.1|70686.2|70667.5|588
1593739200000|2020-07-03 01:20:00|70694.6|70674.6|70691.8|70681.8|70696.3|70682.6|70684.5|70669.2|474
1593739500000|2020-07-03 01:25:00|70691.9|70681.9|70700.8|70680.8|70701.6|70685.8|70691.1|70676.4|506
1593739800000|2020-07-03 01:30:00|70700.9|70680.9|70695.8|70685.8|70701.3|70687.1|70686.6|70672.1|674
1593740100000|2020-07-03 01:35:00|70695.9|70685.9|70703.3|70693.3|70712.9|70698.9|70695.6|70680.6|655
1593740400000|2020-07-03 01:40:00|70703.2|70693.2|70716.4|70696.4|70721.4|70708.7|70701.1|70686.3|660
1593740700000|2020-07-03 01:45:00|70715.9|70695.9|70695.7|70685.7|70716.4|70696.4|70695.1|70677.9|652
1593741000000|2020-07-03 01:50:00|70695.6|70685.6|70703.5|70693.5|70704.6|70693.5|70687.3|70673.4|492
1593741300000|2020-07-03 01:55:00|70703.4|70693.4|70702.7|70692.7|70708.6|70693.5|70694.3|70679.6|574
1593741600000|2020-07-03 02:00:00|70702.6|70692.6|70707.6|70697.6|70719.4|70704.4|70700.8|70686.4|597
1593741900000|2020-07-03 02:05:00|70705.4|70695.4|70695.3|70685.3|70708.6|70696.1|70691.7|70677.6|541
1593742200000|2020-07-03 02:10:00|70695.1|70685.1|70694.2|70684.2|70702.1|70690.3|70689.9|70676.5|596
1593742500000|2020-07-03 02:15:00|70694.1|70684.1|70681|70671|70697.5|70684.4|70680.2|70664.4|557
1593742800000|2020-07-03 02:20:00|70680.9|70670.9|70688.2|70678.2|70693.7|70679.9|70680.6|70670.6|460
1593743100000|2020-07-03 02:25:00|70688.1|70678.1|70692.2|70682.2|70693|70683|70686.2|70676.2|473
1593743400000|2020-07-03 02:30:00|70692.1|70682.1|70697.9|70677.9|70699.3|70688.8|70682.6|70667.7|588
1593743700000|2020-07-03 02:35:00|70698.2|70678.2|70688.5|70678.5|70698.2|70686.9|70683.2|70673.2|494
1593744000000|2020-07-03 02:40:00|70688.4|70678.4|70703.5|70693.5|70704|70694|70687.6|70676.6|503
1593744300000|2020-07-03 02:45:00|70703.7|70693.7|70703.3|70683.3|70703.7|70693.7|70693|70681.3|470
1593744600000|2020-07-03 02:50:00|70703.4|70683.4|70685.6|70675.6|70703.4|70687.2|70683|70670.5|447
1593744900000|2020-07-03 02:55:00|70685.5|70675.5|70688.6|70678.6|70700.4|70685.9|70685.3|70672.5|608
1593745200000|2020-07-03 03:00:00|70688.5|70678.5|70690|70680|70692.6|70682.6|70687.3|70677.3|403
1593745500000|2020-07-03 03:05:00|70689.9|70679.9|70692.5|70682.5|70697.8|70682.8|70688|70673.8|389
1593745800000|2020-07-03 03:10:00|70692.4|70682.4|70695.9|70685.9|70702.3|70690.2|70691.4|70681.4|384
1593746100000|2020-07-03 03:15:00|70695.8|70685.8|70696.3|70686.3|70707.4|70692.5|70694.5|70679.8|484
1593746400000|2020-07-03 03:20:00|70696.1|70686.1|70690|70680|70696.1|70686.1|70687.6|70677.6|396
1593746700000|2020-07-03 03:25:00|70689.8|70679.8|70687.3|70677.3|70693.6|70683.1|70686.9|70672.9|311
1593747000000|2020-07-03 03:30:00|70687.2|70677.2|70680.6|70670.6|70688.4|70678.4|70678.9|70668.9|342
1593747300000|2020-07-03 03:35:00|70680.5|70670.5|70673.4|70663.4|70685.9|70671.6|70673.1|70663.1|380
1593747600000|2020-07-03 03:40:00|70673.5|70663.5|70673.6|70663.6|70681.3|70670.4|70672.7|70659|362
1593747900000|2020-07-03 03:45:00|70673.8|70663.8|70675.8|70665.8|70676|70666|70673.1|70663.1|288
1593748200000|2020-07-03 03:50:00|70675.9|70665.9|70673.9|70663.9|70677.2|70667.2|70671.3|70661.3|400
1593748500000|2020-07-03 03:55:00|70673.5|70663.5|70669.4|70659.4|70673.6|70663.6|70666.5|70656.5|440
1593748800000|2020-07-03 04:00:00|70669.3|70659.3|70673.8|70663.8|70677.5|70667.5|70669.2|70659.2|411
1593749100000|2020-07-03 04:05:00|70673.9|70663.9|70675.6|70665.6|70678.2|70668.2|70670.9|70660.9|368
1593749400000|2020-07-03 04:10:00|70675.7|70665.7|70677.5|70667.5|70679|70669|70673.2|70663.2|362
1593749700000|2020-07-03 04:15:00|70677.6|70667.6|70676.8|70666.8|70683.2|70673.2|70676.7|70666.7|378
1593750000000|2020-07-03 04:20:00|70676.9|70666.9|70677|70667|70678|70668|70673.3|70663.3|297
1593750300000|2020-07-03 04:25:00|70677.3|70667.3|70681|70671|70683.5|70671.2|70676|70663.5|482
1593750600000|2020-07-03 04:30:00|70681.1|70671.1|70677.9|70667.9|70681.6|70671.6|70673.2|70659.2|365
1593750900000|2020-07-03 04:35:00|70678|70668|70672.9|70662.9|70679.6|70669.6|70671.6|70661.6|388
1593751200000|2020-07-03 04:40:00|70673|70663|70677.3|70667.3|70678|70668|70672.3|70662.3|281
1593751500000|2020-07-03 04:45:00|70677.2|70667.2|70673.7|70663.7|70678.4|70667.5|70672.3|70658.3|295
1593751800000|2020-07-03 04:50:00|70673.6|70663.6|70670.6|70660.6|70674|70664|70667.1|70657.1|206
1593752100000|2020-07-03 04:55:00|70670.5|70660.5|70675|70655|70676|70662|70666.5|70653|276
1593752400000|2020-07-03 05:00:00|70675.2|70655.2|70667|70657|70679.2|70664.5|70666.8|70655.2|401
1593752700000|2020-07-03 05:05:00|70667.2|70657.2|70673|70663|70673.6|70663.6|70666.8|70656.8|270
1593753000000|2020-07-03 05:10:00|70672.9|70662.9|70674.3|70664.3|70678.8|70668.8|70672.4|70658.1|329
1593753300000|2020-07-03 05:15:00|70674.2|70664.2|70672.9|70662.9|70674.3|70664.3|70671.7|70661.7|290
1593753600000|2020-07-03 05:20:00|70672.5|70662.5|70673.3|70663.3|70673.8|70663.8|70671.9|70661.9|320
1593753900000|2020-07-03 05:25:00|70673.4|70663.4|70670.9|70660.9|70673.7|70663.7|70669.7|70659.7|305
1593754200000|2020-07-03 05:30:00|70670.8|70660.8|70670.1|70660.1|70675.5|70662.3|70667.2|70655.3|408
1593754500000|2020-07-03 05:35:00|70670|70660|70667.9|70657.9|70670.1|70660.1|70667.1|70657.1|402
1593754800000|2020-07-03 05:40:00|70668|70658|70661.6|70651.6|70675.2|70660.5|70661.6|70649.2|359
1593755100000|2020-07-03 05:45:00|70661.3|70651.3|70658.7|70648.7|70668|70653.5|70656.5|70646.5|382
1593755400000|2020-07-03 05:50:00|70658.6|70648.6|70658.8|70648.8|70659.1|70649.1|70655.9|70645.9|449
1593755700000|2020-07-03 05:55:00|70659.4|70649.4|70678.9|70658.9|70680.7|70667.7|70659.3|70649.3|584
1593756000000|2020-07-03 06:00:00|70673.9|70663.9|70681.3|70671.3|70681.5|70671.5|70670|70659.5|484
1593756300000|2020-07-03 06:05:00|70681.4|70671.4|70666.2|70656.2|70681.7|70671.7|70665.3|70655.3|482
1593756600000|2020-07-03 06:10:00|70665.8|70655.8|70665.2|70655.2|70672.9|70658.8|70663.4|70652.7|424
1593756900000|2020-07-03 06:15:00|70665.3|70655.3|70657.5|70647.5|70667.6|70657.6|70657.2|70647.2|436
1593757200000|2020-07-03 06:20:00|70657.4|70647.4|70647.5|70637.5|70662.1|70652.1|70646.5|70636.5|655
1593757500000|2020-07-03 06:25:00|70646.9|70636.9|70645.4|70635.4|70655.8|70645.8|70642|70628.6|582
1593757800000|2020-07-03 06:30:00|70645.3|70635.3|70650.2|70640.2|70661.4|70648.6|70644.6|70634.6|528
1593758100000|2020-07-03 06:35:00|70650.1|70640.1|70638|70628|70652.1|70642.1|70636.4|70626.4|519
1593758400000|2020-07-03 06:40:00|70636.6|70626.6|70642.5|70632.5|70646.2|70636.2|70633.8|70623.8|442
1593758700000|2020-07-03 06:45:00|70643.3|70633.3|70643.6|70633.6|70651.5|70639.4|70643.3|70631.2|459
1593759000000|2020-07-03 06:50:00|70643.7|70633.7|70652.4|70642.4|70653.9|70643|70641.6|70630.6|432
1593759300000|2020-07-03 06:55:00|70652.3|70642.3|70650.3|70640.3|70665.5|70651.3|70649.7|70639.2|583
1593759600000|2020-07-03 07:00:00|70650.6|70640.6|70662.2|70652.2|70662.7|70652.7|70649|70638.5|462
1593759900000|2020-07-03 07:05:00|70662.1|70652.1|70641.6|70631.6|70665|70655|70640.3|70630.3|638
1593760200000|2020-07-03 07:10:00|70641.5|70631.5|70648.4|70628.4|70648.6|70638.6|70640.5|70626.9|466
1593760500000|2020-07-03 07:15:00|70644.2|70634.2|70661.7|70651.7|70662.4|70652.4|70643.3|70628.4|542
1593760800000|2020-07-03 07:20:00|70661.8|70651.8|70672.8|70662.8|70678|70666.1|70661.6|70647.9|568
1593761100000|2020-07-03 07:25:00|70672.3|70662.3|70676.5|70666.5|70683.5|70669.8|70667.6|70653.3|560
1593761400000|2020-07-03 07:30:00|70676.8|70666.8|70677.6|70667.6|70689.5|70679.5|70675.4|70665.4|616
1593761700000|2020-07-03 07:35:00|70677.7|70667.7|70683.4|70673.4|70685.8|70675.8|70669.8|70659.1|585
1593762000000|2020-07-03 07:40:00|70684.2|70674.2|70681|70671|70691.6|70678.3|70680.2|70669|540
1593762300000|2020-07-03 07:45:00|70680.9|70670.9|70675|70665|70686.4|70675.1|70674.2|70659.9|527
1593762600000|2020-07-03 07:50:00|70675.1|70665.1|70683.3|70673.3|70687.7|70673.6|70675|70661.3|516
1593762900000|2020-07-03 07:55:00|70683.4|70673.4|70676.9|70666.9|70688.4|70673.5|70669.5|70655.7|458
1593763200000|2020-07-03 08:00:00|70676.1|70666.1|70682.7|70672.7|70689.6|70675.9|70675.9|70665.9|461
1593763500000|2020-07-03 08:05:00|70682.8|70672.8|70685.3|70675.3|70688.1|70678.1|70679.6|70669.6|357
1593763800000|2020-07-03 08:10:00|70685.5|70675.5|70691.5|70681.5|70697.8|70687.8|70682.5|70669.3|445
1593764100000|2020-07-03 08:15:00|70691.4|70681.4|70685.2|70675.2|70692.4|70682.4|70681.3|70671.1|481
1593764400000|2020-07-03 08:20:00|70685.1|70675.1|70682.1|70672.1|70694.6|70679.5|70680.6|70668.5|457
1593764700000|2020-07-03 08:25:00|70682|70672|70693.8|70683.8|70698.3|70685.8|70676.8|70665.5|533
1593765000000|2020-07-03 08:30:00|70693.7|70683.7|70685.7|70675.7|70701.9|70687.4|70683.9|70670.1|464
1593765300000|2020-07-03 08:35:00|70685.9|70675.9|70688|70678|70691.4|70678.5|70683.3|70671.2|445
1593765600000|2020-07-03 08:40:00|70688.1|70678.1|70688.8|70678.8|70689.3|70679.3|70683.7|70673.7|352
1593765900000|2020-07-03 08:45:00|70688.9|70678.9|70688|70678|70699.5|70685|70685.7|70675.4|419
1593766200000|2020-07-03 08:50:00|70687.9|70677.9|70689.2|70679.2|70693.6|70681.4|70686.3|70671.5|390
1593766500000|2020-07-03 08:55:00|70689.3|70679.3|70695|70685|70695.6|70685.6|70687.5|70677.5|327
1593766800000|2020-07-03 09:00:00|70694.9|70684.9|70704|70684|70704.1|70690.4|70694.2|70684|432
1593767100000|2020-07-03 09:05:00|70703.8|70683.8|70698.6|70678.6|70703.8|70690.9|70691.4|70676.6|442
1593767400000|2020-07-03 09:10:00|70693.5|70683.5|70702.1|70692.1|70707.2|70693.1|70693.5|70679.1|444
1593767700000|2020-07-03 09:15:00|70702.4|70692.4|70700.3|70690.3|70705.3|70693.8|70697.8|70684.8|419
1593768000000|2020-07-03 09:20:00|70700.1|70690.1|70696.8|70686.8|70705.6|70693|70696.3|70681.8|363
1593768300000|2020-07-03 09:25:00|70697|70687|70700.1|70690.1|70706.2|70692.9|70695.9|70682|434
1593768600000|2020-07-03 09:30:00|70700|70690|70703.6|70693.6|70711.2|70696.3|70695.5|70683.5|497
1593768900000|2020-07-03 09:35:00|70703.7|70693.7|70704.2|70694.2|70711.4|70696.6|70701.2|70688|332
1593769200000|2020-07-03 09:40:00|70704.3|70694.3|70701.1|70691.1|70706.8|70695.3|70697.5|70685.7|473
1593769500000|2020-07-03 09:45:00|70701|70691|70709.1|70689.1|70709.5|70695.3|70700.6|70686.5|499
1593769800000|2020-07-03 09:50:00|70709|70689|70699.7|70689.7|70710.3|70696|70697.8|70683.9|408
1593770100000|2020-07-03 09:55:00|70699.9|70689.9|70674.8|70654.8|70706.8|70691.6|70669.2|70651.1|621
1593770400000|2020-07-03 10:00:00|70670.4|70660.4|70676.2|70666.2|70682.2|70667.4|70664.9|70649.2|602
1593770700000|2020-07-03 10:05:00|70681|70661|70686.2|70666.2|70689.4|70674.6|70675.9|70660.8|475
1593771000000|2020-07-03 10:10:00|70686.1|70666.1|70702.3|70682.3|70702.6|70682.6|70681.3|70666.1|439
1593771300000|2020-07-03 10:15:00|70702.4|70682.4|70700.3|70680.3|70704.6|70688.1|70693.9|70676.2|549
1593771600000|2020-07-03 10:20:00|70695.3|70685.3|70691|70671|70701.1|70686.3|70690.8|70670.8|521
1593771900000|2020-07-03 10:25:00|70686.3|70676.3|70684.5|70664.5|70694.4|70676.5|70675.8|70660|505
1593772200000|2020-07-03 10:30:00|70684.6|70664.6|70676.3|70656.3|70687.6|70672.7|70670|70655|406
1593772500000|2020-07-03 10:35:00|70671|70661|70681.8|70661.8|70682|70666.4|70671|70655.7|378
1593772800000|2020-07-03 10:40:00|70681.9|70661.9|70684.5|70664.5|70685.9|70670.3|70677.6|70661.3|372
1593773100000|2020-07-03 10:45:00|70684.7|70664.7|70685.2|70665.2|70685.9|70668.5|70668.3|70652.4|475
1593773400000|2020-07-03 10:50:00|70685.4|70665.4|70679.4|70659.4|70685.5|70670.1|70672.8|70656.9|375
1593773700000|2020-07-03 10:55:00|70679.1|70659.1|70671.6|70651.6|70679.1|70661.8|70663.5|70646.5|531
1593774000000|2020-07-03 11:00:00|70666.7|70656.7|70679.7|70659.7|70680.5|70664.8|70666.3|70651.1|572
1593774300000|2020-07-03 11:05:00|70679.5|70659.5|70682.8|70662.8|70683.4|70669.1|70670.4|70655.7|482
1593774600000|2020-07-03 11:10:00|70682.9|70662.9|70683.5|70663.5|70686.4|70672.5|70675.3|70660.1|432
1593774900000|2020-07-03 11:15:00|70683.6|70663.6|70690.6|70680.6|70697.3|70681.5|70678.1|70663.3|512
1593775200000|2020-07-03 11:20:00|70690.7|70680.7|70692.2|70672.2|70701.9|70687.1|70685.7|70669.5|539
1593775500000|2020-07-03 11:25:00|70692.1|70672.1|70705.5|70685.5|70707.7|70691.7|70686.3|70671.2|549
1593775800000|2020-07-03 11:30:00|70705|70685|70689.9|70679.9|70705.4|70689.5|70688.4|70673.4|536
1593776100000|2020-07-03 11:35:00|70689.5|70679.5|70692.7|70672.7|70694.8|70679.7|70680.4|70665.2|474
1593776400000|2020-07-03 11:40:00|70692.9|70672.9|70691|70671|70696.6|70681.6|70686.6|70670.1|445
1593776700000|2020-07-03 11:45:00|70690.9|70670.9|70701.5|70681.5|70703.1|70685.5|70685.9|70670.5|471
1593777000000|2020-07-03 11:50:00|70701.3|70681.3|70694.7|70674.7|70701.3|70686.7|70688|70673.5|492
1593777300000|2020-07-03 11:55:00|70694.5|70674.5|70694.5|70674.5|70704.6|70689.6|70688.4|70672|669
1593777600000|2020-07-03 12:00:00|70694.3|70674.3|70698.4|70678.4|70704.9|70689.9|70688.6|70671.7|622
1593777900000|2020-07-03 12:05:00|70698.6|70678.6|70683.6|70673.6|70702.2|70687.1|70683.5|70668.7|520
1593778200000|2020-07-03 12:10:00|70683.5|70673.5|70682|70672|70690.4|70675.7|70679|70664.3|600
1593778500000|2020-07-03 12:15:00|70686.7|70666.7|70683.8|70663.8|70692.2|70675.7|70678.4|70662.8|577
1593778800000|2020-07-03 12:20:00|70684.1|70664.1|70690.1|70670.1|70690.4|70674.4|70675.6|70660.7|543
1593779100000|2020-07-03 12:25:00|70685|70675|70686.2|70666.2|70690.3|70675.6|70679.1|70659.8|549
1593779400000|2020-07-03 12:30:00|70685.8|70665.8|70682.1|70662.1|70688.5|70670.9|70679|70661.5|566
1593779700000|2020-07-03 12:35:00|70682|70662|70685.6|70665.6|70688.4|70672.4|70676.2|70660.5|600
1593780000000|2020-07-03 12:40:00|70685.7|70665.7|70680.5|70660.5|70687.8|70672.5|70674.2|70658.7|523
1593780300000|2020-07-03 12:45:00|70680.4|70660.4|70675.6|70665.6|70682|70666.5|70673.6|70658.1|446
1593780600000|2020-07-03 12:50:00|70675.5|70665.5|70676.1|70666.1|70688.1|70671.7|70674.5|70660|446
1593780900000|2020-07-03 12:55:00|70681.2|70661.2|70686.3|70666.3|70687.2|70671.7|70673.9|70659.1|494
1593781200000|2020-07-03 13:00:00|70686|70666|70686.1|70666.1|70687.1|70671.9|70673.2|70658.1|444
1593781500000|2020-07-03 13:05:00|70681.1|70671.1|70678.4|70668.4|70687.5|70672.3|70676.9|70662.1|468
1593781800000|2020-07-03 13:10:00|70678.1|70668.1|70682.2|70662.2|70684|70669.3|70676.3|70661.6|298
1593782100000|2020-07-03 13:15:00|70682.1|70662.1|70683.3|70663.3|70684.4|70669.5|70675.1|70660.5|339
1593782400000|2020-07-03 13:20:00|70678.2|70668.2|70686.2|70666.2|70687|70671.4|70677.7|70663|312
1593782700000|2020-07-03 13:25:00|70686.1|70666.1|70686.4|70666.4|70686.4|70671.5|70677|70662.1|406
1593783000000|2020-07-03 13:30:00|70681.2|70671.2|70693.2|70673.2|70694.2|70674.2|70680.6|70665.6|397
1593783300000|2020-07-03 13:35:00|70693.9|70673.9|70693.3|70673.3|70694.3|70679|70687.8|70672.8|185
1593783600000|2020-07-03 13:40:00|70693.2|70673.2|70691.1|70671.1|70693.6|70677.8|70685.2|70669.9|339
1593783900000|2020-07-03 13:45:00|70691|70671|70686.6|70676.6|70693.1|70677.3|70685.3|70670.1|408
1593784200000|2020-07-03 13:50:00|70686.8|70676.8|70691.5|70671.5|70693.8|70677.7|70682.4|70668|326
1593784500000|2020-07-03 13:55:00|70691.4|70671.4|70690.1|70670.1|70692.8|70676|70684.2|70668.9|418
1593784800000|2020-07-03 14:00:00|70690.4|70670.4|70692.1|70672.1|70696.6|70679.9|70687|70668.8|493
1593785100000|2020-07-03 14:05:00|70692|70672|70690.4|70670.4|70693.6|70677.7|70685.1|70669|391
1593785400000|2020-07-03 14:10:00|70690.3|70670.3|70689.9|70669.9|70693.1|70676.7|70684.2|70668.8|415
1593785700000|2020-07-03 14:15:00|70689.7|70669.7|70692|70672|70695.9|70679.6|70684.9|70668|499
1593786000000|2020-07-03 14:20:00|70692.2|70672.2|70696.7|70676.7|70697.5|70682.6|70690.8|70671.2|473
1593786300000|2020-07-03 14:25:00|70696.9|70676.9|70688.9|70668.9|70697.8|70682.9|70683.1|70666.8|481
1593786600000|2020-07-03 14:30:00|70688.8|70668.8|70701.8|70681.8|70702.9|70687.2|70683.1|70666.5|673
1593786900000|2020-07-03 14:35:00|70702.1|70682.1|70698.2|70678.2|70707.5|70692.3|70697.5|70678|609
1593787200000|2020-07-03 14:40:00|70698.1|70678.1|70697.1|70677.1|70702.3|70686.1|70694.7|70676.2|601
1593787500000|2020-07-03 14:45:00|70697.2|70677.2|70697.8|70677.8|70700.2|70680.2|70695.6|70675.6|590
1593787800000|2020-07-03 14:50:00|70697.6|70677.6|70699.2|70679.2|70702.3|70687.1|70695.1|70675.1|624
1593788100000|2020-07-03 14:55:00|70699.1|70679.1|70682.4|70662.4|70699.9|70684.1|70676.5|70656.5|601
1593788400000|2020-07-03 15:00:00|70682.5|70662.5|70678.9|70658.9|70686.1|70672.2|70672.3|70653.6|733
1593788700000|2020-07-03 15:05:00|70678.8|70658.8|70680|70660|70681.7|70666.9|70667.9|70651.2|526
1593789000000|2020-07-03 15:10:00|70680.2|70660.2|70681.2|70661.2|70685.7|70667.1|70674.9|70658.3|488
1593789300000|2020-07-03 15:15:00|70681.3|70661.3|70680|70660|70681.5|70665.8|70673.9|70658|414
1593789600000|2020-07-03 15:20:00|70679.8|70659.8|70679.4|70659.4|70681.5|70666.2|70673.3|70657.7|444
1593789900000|2020-07-03 15:25:00|70679.3|70659.3|70681.2|70661.2|70682.6|70667.7|70674.3|70658.7|422
1593790200000|2020-07-03 15:30:00|70681.4|70661.4|70679.3|70659.3|70682.4|70668.1|70675.6|70658.9|389
1593790500000|2020-07-03 15:35:00|70679.7|70659.7|70675.5|70665.5|70680.8|70665.6|70674.3|70658.4|342
1593790800000|2020-07-03 15:40:00|70675.6|70665.6|70680.1|70660.1|70680.8|70665.7|70674.2|70658.9|300
1593791100000|2020-07-03 15:45:00|70679.6|70659.6|70680.9|70660.9|70681.3|70666.3|70674.8|70658.9|302
1593791400000|2020-07-03 15:50:00|70680.8|70660.8|70680.8|70660.8|70681.4|70665.9|70674.9|70659.9|239
1593791700000|2020-07-03 15:55:00|70680.7|70660.7|70681.5|70661.5|70682.6|70667.3|70675.9|70660.3|270
1593792000000|2020-07-03 16:00:00|70681.3|70661.3|70681.2|70661.2|70682.4|70666.4|70675.2|70659.7|377
1593792300000|2020-07-03 16:05:00|70681.3|70661.3|70685.2|70665.2|70687.4|70671.2|70676.8|70659.8|417
1593792600000|2020-07-03 16:10:00|70685.1|70665.1|70690.2|70670.2|70693.1|70673.1|70680.7|70665|520
1593792900000|2020-07-03 16:15:00|70690.3|70670.3|70686.8|70666.8|70691.6|70675.9|70681.5|70665.5|393
1593793200000|2020-07-03 16:20:00|70687.1|70667.1|70689.4|70669.4|70690.3|70672.1|70679.8|70664.4|408
1593793500000|2020-07-03 16:25:00|70689.5|70669.5|70697.4|70677.4|70697.5|70677.5|70682.9|70666.7|482
1593793800000|2020-07-03 16:30:00|70697.1|70677.1|70695.2|70675.2|70700.3|70683.6|70693.3|70675|306
1593794100000|2020-07-03 16:35:00|70694.9|70674.9|70694.4|70674.4|70697.3|70682.3|70689|70673|260
1593794400000|2020-07-03 16:40:00|70694.3|70674.3|70688.4|70668.4|70694.4|70674.4|70683|70667.8|241
1593794700000|2020-07-03 16:45:00|70688.3|70668.3|70676.7|70666.7|70688.4|70668.5|70676.2|70661.2|227
1593795000000|2020-07-03 16:50:00|70681.1|70661.1|70683.6|70663.6|70683.6|70668.5|70676.7|70661.1|156
1593795300000|2020-07-03 16:55:00|70683.5|70663.5|70690|70670|70691|70675.3|70678.1|70662.3|228
1593795600000|2020-07-03 17:00:00|70690.2|70670.2|70695|70675|70695.3|70681.5|70684.6|70669.2|162
1593795900000|2020-07-03 17:05:00|70694.9|70674.9|70695|70675|70697.6|70680.9|70688.9|70674.6|135
1593796200000|2020-07-03 17:10:00|70695.3|70675.3|70695.9|70675.9|70696.5|70676.5|70694.9|70674.9|112
1593796500000|2020-07-03 17:15:00|70691.1|70681.1|70690.4|70670.4|70696.6|70681.3|70685.8|70669.8|161
1593796800000|2020-07-03 17:20:00|70690.5|70670.5|70690.8|70670.8|70692.2|70676.9|70684.5|70669.5|122
1593797100000|2020-07-03 17:25:00|70690.9|70670.9|70700.1|70680.1|70700.4|70680.4|70685.1|70670|157
1593797400000|2020-07-03 17:30:00|70700.2|70680.2|70694.8|70684.8|70700.6|70685.5|70694.8|70679.2|327
1593797700000|2020-07-03 17:35:00|70694.9|70684.9|70700.5|70680.5|70700.9|70686.2|70694.6|70679|372
1593798000000|2020-07-03 17:40:00|70700.6|70680.6|70700.3|70680.3|70701|70686.2|70695.4|70680|271
1593798300000|2020-07-03 17:45:00|70700.6|70680.6|70703|70683|70704.5|70689.8|70695.5|70680.1|148
1593798600000|2020-07-03 17:50:00|70703.1|70683.1|70702.7|70682.7|70704|70689.1|70697.8|70682.5|248
1593798900000|2020-07-03 17:55:00|70703.4|70683.4|70702.8|70682.8|70704.1|70688.1|70697.1|70682.1|118
1593799200000|2020-07-03 18:00:00|70703.1|70683.1|70704|70684|70705.1|70689.7|70698.3|70682.6|122
1593799500000|2020-07-03 18:05:00|70703.9|70683.9|70703.6|70683.6|70704.3|70689.2|70698.7|70683|82
1593799800000|2020-07-03 18:10:00|70703.9|70683.9|70703.6|70683.6|70704.2|70689.3|70698.4|70682.1|88
1593800100000|2020-07-03 18:15:00|70703.7|70683.7|70703.6|70683.6|70704.9|70688.5|70697.9|70682.3|82
1593800400000|2020-07-03 18:20:00|70703.3|70683.3|70703.5|70683.5|70704.5|70684.5|70702.7|70682.7|106
1593800700000|2020-07-03 18:25:00|70703.2|70683.2|70703.7|70683.7|70704.2|70689.3|70699.3|70682.7|100
1593801000000|2020-07-03 18:30:00|70703.6|70683.6|70703|70683|70704.1|70689.7|70698.1|70682.8|83
1593801300000|2020-07-03 18:35:00|70703.7|70683.7|70703.2|70683.2|70704.4|70688.8|70698.8|70682.1|98
1593801600000|2020-07-03 18:40:00|70703.1|70683.1|70703.5|70683.5|70704.2|70690|70698.4|70682.9|84
1593801900000|2020-07-03 18:45:00|70703.3|70683.3|70703.9|70683.9|70704|70684|70702.8|70682.8|125
1593802200000|2020-07-03 18:50:00|70703.5|70683.5|70703.6|70683.6|70705|70689.2|70699.2|70682.7|228
1593802500000|2020-07-03 18:55:00|70702.9|70682.9|70703.7|70683.7|70704.5|70689.7|70697.8|70682.9|121
1593802800000|2020-07-03 19:00:00|70704.1|70684.1|70704.3|70684.3|70705.1|70688.5|70698|70682.9|104
1593803100000|2020-07-03 19:05:00|70703.3|70683.3|70697.2|70687.2|70705.4|70688.6|70697.2|70680.8|103
1593803400000|2020-07-03 19:10:00|70703.1|70683.1|70704.1|70684.1|70704.9|70687.9|70697.1|70680.9|105
1593803700000|2020-07-03 19:15:00|70703.9|70683.9|70701.6|70681.6|70704.6|70688.5|70697.1|70681|139
1593804000000|2020-07-03 19:20:00|70701.5|70681.5|70703.3|70683.3|70705.2|70688.2|70697.1|70681.2|101
1593804300000|2020-07-03 19:25:00|70703|70683|70703.6|70683.6|70704.6|70687.9|70696.9|70680.2|104
1593804600000|2020-07-03 19:30:00|70703.9|70683.9|70703.1|70683.1|70704.6|70687.6|70696.6|70680.6|121
1593804900000|2020-07-03 19:35:00|70702.7|70682.7|70703.1|70683.1|70704.9|70687.6|70697.2|70681.2|128
1593805200000|2020-07-03 19:40:00|70703.2|70683.2|70703.7|70683.7|70704.8|70687.9|70696.8|70681.9|106
1593805500000|2020-07-03 19:45:00|70703.6|70683.6|70698.5|70678.5|70703.8|70683.8|70697|70677|138
1593805800000|2020-07-03 19:50:00|70698.3|70678.3|70699.5|70679.5|70702.8|70682.8|70698|70678|207
1593806100000|2020-07-03 19:55:00|70700.5|70680.5|70699.3|70679.3|70701.1|70683.5|70692.9|70678.2|119
1593806400000|2020-07-03 20:00:00|70699.4|70679.4|70701.1|70681.1|70703.1|70683.1|70698.6|70678.6|135
1593806700000|2020-07-03 20:05:00|70701.2|70681.2|70701.2|70681.2|70701.9|70681.9|70699.9|70679.9|84
1593807000000|2020-07-03 20:10:00|70701.5|70681.5|70704|70684|70706|70686|70698.8|70678.8|108
1593807300000|2020-07-03 20:15:00|70704.4|70684.4|70703.3|70683.3|70705.5|70685.5|70700.6|70680.6|83
1593807600000|2020-07-03 20:20:00|70702.7|70682.7|70703.8|70683.8|70704.6|70684.6|70701.7|70681.7|105
1593807900000|2020-07-03 20:25:00|70703.9|70683.9|70701|70681|70705.3|70685.3|70700.2|70680.2|104
1593808200000|2020-07-03 20:30:00|70701.7|70681.7|70700.6|70680.6|70703|70683|70699.9|70679.9|140
1593808500000|2020-07-03 20:35:00|70700.3|70680.3|70700.3|70680.3|70701.1|70681.1|70699.9|70679.9|92
1593808800000|2020-07-03 20:40:00|70699.9|70679.9|70701|70681|70703.8|70683.8|70699.4|70679.4|100
1593809100000|2020-07-03 20:45:00|70702|70682|70691.8|70671.8|70722.9|70685.1|70688.3|70637.3|210
1593809400000|2020-07-03 20:50:00|70692.5|70672.5|70696.7|70676.7|70700.7|70680.7|70687.6|70667.6|138
1593809700000|2020-07-03 20:55:00|70695.9|70675.9|70698.1|70678.1|70736.7|70683.1|70691.1|70602.6|95
1593979200000|2020-07-05 20:00:00|70688.8|70666.8|70688.8|70666.8|70688.8|70666.8|70687.3|70665.3|7
1593979500000|2020-07-05 20:05:00|70687.3|70665.3|70688.8|70666.8|70688.8|70666.8|70687.3|70665.3|6
1593979800000|2020-07-05 20:10:00|70718.7|70636.5|70688.8|70666.8|70718.7|70666.8|70687.3|70636.5|4
1593980100000|2020-07-05 20:15:00|70687.3|70665.3|70685.1|70663.1|70688.8|70666.8|70685.1|70663.1|11
1593980400000|2020-07-05 20:20:00|70688.8|70666.8|70688.8|70666.8|70719.2|70666.8|70687.3|70640.4|6
1593980700000|2020-07-05 20:25:00|70687.3|70665.3|70688.8|70666.8|70688.8|70666.8|70687.3|70665.3|6
1593981000000|2020-07-05 20:30:00|70687.3|70665.3|70688.8|70666.8|70688.8|70666.8|70687.3|70665.3|10
1593981300000|2020-07-05 20:35:00|70687.3|70665.3|70688.8|70666.8|70688.8|70666.8|70687.3|70665.3|6
1593981600000|2020-07-05 20:40:00|70687.3|70665.3|70687.3|70665.3|70719.2|70667.4|70687.3|70640.4|10
1593981900000|2020-07-05 20:45:00|70688.8|70666.8|70687.3|70665.3|70688.8|70666.8|70687.3|70665.3|6
1593982200000|2020-07-05 20:50:00|70688.8|70666.8|70688.8|70666.8|70688.8|70666.8|70687.3|70665.3|7
1593982500000|2020-07-05 20:55:00|70687.3|70665.3|70688.4|70666.4|70689.2|70667.2|70687.3|70665.3|10
1593982800000|2020-07-05 21:00:00|70689.2|70667.2|70716.7|70630.8|70716.7|70676.2|70685.1|70630.8|15
1593983100000|2020-07-05 21:05:00|70717.7|70639.2|70693.6|70671.6|70720.4|70672.6|70687.6|70639.2|15
1593983400000|2020-07-05 21:10:00|70701.1|70679.1|70699.5|70677.5|70719.9|70679.4|70685.1|70656.1|21
1593983700000|2020-07-05 21:15:00|70698.1|70676.1|70693.4|70671.4|70698.1|70676.1|70693|70671|12
1593984000000|2020-07-05 21:20:00|70719.7|70653.2|70692.9|70670.9|70719.7|70671.4|70692.9|70653.2|11
1593984300000|2020-07-05 21:25:00|70693.1|70671.1|70692.9|70670.9|70693.2|70671.2|70692.9|70670.9|13
1593984600000|2020-07-05 21:30:00|70694.3|70672.3|70692.9|70670.9|70694.3|70672.3|70692.9|70670.9|13
1593984900000|2020-07-05 21:35:00|70693.1|70671.1|70692.9|70670.9|70694.5|70672.5|70692.6|70670.6|16
1593985200000|2020-07-05 21:40:00|70692.6|70670.6|70692.9|70670.9|70693.4|70671.4|70692.6|70670.6|28
1593985500000|2020-07-05 21:45:00|70692.6|70670.6|70692.9|70670.9|70693.4|70671.4|70692.6|70670.6|15
1593985800000|2020-07-05 21:50:00|70692.8|70670.8|70692.8|70670.8|70693.8|70671.8|70691.9|70669.9|50
1593986100000|2020-07-05 21:55:00|70693.6|70671.6|70693.9|70671.9|70716.9|70672.4|70692.7|70644|69
1593986400000|2020-07-05 22:00:00|70694|70672|70698.6|70676.6|70722.3|70681.6|70691.7|70642.4|177
1593986700000|2020-07-05 22:05:00|70698.8|70676.8|70698.5|70676.5|70701|70679|70695.3|70673.3|134
1593987000000|2020-07-05 22:10:00|70697.8|70675.8|70697.3|70675.3|70702|70680|70693.4|70671.4|151
1593987300000|2020-07-05 22:15:00|70697.6|70675.6|70697.4|70675.4|70702.1|70680.1|70696.2|70674.2|94
1593987600000|2020-07-05 22:20:00|70697.5|70675.5|70700.2|70678.2|70701.3|70679.3|70697.5|70675.5|101
1593987900000|2020-07-05 22:25:00|70699.7|70677.7|70697.9|70675.9|70701|70679|70694.8|70672.8|91
1593988200000|2020-07-05 22:30:00|70697.6|70675.6|70699.2|70677.2|70699.6|70677.6|70695.9|70673.9|110
1593988500000|2020-07-05 22:35:00|70698.6|70676.6|70698.3|70676.3|70700.8|70678.8|70696|70674|93
1593988800000|2020-07-05 22:40:00|70697.1|70675.1|70698.7|70676.7|70699.6|70677.6|70694|70672|115
1593989100000|2020-07-05 22:45:00|70697.5|70675.5|70696.1|70674.1|70699.4|70677.4|70693.7|70671.7|95
1593989400000|2020-07-05 22:50:00|70697.2|70675.2|70698.1|70676.1|70699|70677|70694.1|70672.1|102
1593989700000|2020-07-05 22:55:00|70697.7|70675.7|70696.2|70676.2|70701.4|70677|70693.4|70662.3|141
1593990000000|2020-07-05 23:00:00|70696|70676|70693.4|70673.4|70700|70677.9|70689.9|70666.2|245
1593990300000|2020-07-05 23:05:00|70694.6|70674.6|70693.8|70673.8|70697.5|70677.5|70691.4|70671.4|262
1593990600000|2020-07-05 23:10:00|70694.4|70674.4|70696.2|70676.2|70699|70679|70691.9|70671.9|201
1593990900000|2020-07-05 23:15:00|70696.6|70676.6|70695.2|70675.2|70699.2|70679.2|70693.7|70673.7|293
1593991200000|2020-07-05 23:20:00|70694.5|70674.5|70693.6|70673.6|70699|70679|70691.5|70671.5|379
1593991500000|2020-07-05 23:25:00|70693.8|70673.8|70693.3|70673.3|70695.9|70675.9|70691.2|70671.2|318
1593991800000|2020-07-05 23:30:00|70693.4|70673.4|70687.8|70667.8|70695.7|70675.7|70686.1|70666.1|423
1593992100000|2020-07-05 23:35:00|70687.9|70667.9|70688|70668|70690.2|70670.2|70685.1|70665.1|655
1593992400000|2020-07-05 23:40:00|70687.7|70667.7|70688.1|70668.1|70690.6|70670.6|70684.6|70664.6|586
1593992700000|2020-07-05 23:45:00|70687.7|70667.7|70679.4|70659.4|70689.3|70669.3|70676.4|70656.4|410
1593993000000|2020-07-05 23:50:00|70678.3|70658.3|70670.8|70650.8|70681.1|70659.5|70668.6|70642.7|482
1593993300000|2020-07-05 23:55:00|70669.4|70649.4|70669.4|70649.4|70675.3|70652.5|70666.4|70642|321
1593993600000|2020-07-06 00:00:00|70670.1|70650.1|70666.3|70646.3|70673.9|70653.9|70665.4|70645.4|473
1593993900000|2020-07-06 00:05:00|70666.9|70646.9|70668.3|70648.3|70669.5|70649.5|70664.2|70644.2|380
1593994200000|2020-07-06 00:10:00|70668.4|70648.4|70653.6|70633.6|70669.4|70649.4|70653.2|70633.2|708
1593994500000|2020-07-06 00:15:00|70655.3|70635.3|70653.9|70633.9|70658.2|70638.2|70651.8|70631.8|654
1593994800000|2020-07-06 00:20:00|70654.1|70634.1|70652.7|70632.7|70656.3|70636.3|70645.9|70625.9|603
1593995100000|2020-07-06 00:25:00|70653|70633|70653.7|70633.7|70655.5|70635.5|70649.2|70629.2|537
1593995400000|2020-07-06 00:30:00|70653.9|70633.9|70654.9|70634.9|70657.6|70637.6|70652.1|70632.1|538
1593995700000|2020-07-06 00:35:00|70655.1|70635.1|70651.4|70631.4|70655.1|70635.1|70647.6|70627.6|560
1593996000000|2020-07-06 00:40:00|70651.2|70631.2|70663.6|70643.6|70664.9|70644.9|70649.7|70629.7|497
1593996300000|2020-07-06 00:45:00|70663.5|70643.5|70663.1|70643.1|70663.9|70643.9|70656.4|70636.4|479
1593996600000|2020-07-06 00:50:00|70663.2|70643.2|70674.4|70654.4|70678.1|70658.1|70660.1|70640.1|543
1593996900000|2020-07-06 00:55:00|70674.8|70654.8|70657.9|70637.9|70674.8|70654.8|70657.2|70637.2|535
1593997200000|2020-07-06 01:00:00|70657.5|70637.5|70657.9|70637.9|70666.3|70646.3|70654.5|70634.5|530
1593997500000|2020-07-06 01:05:00|70658.1|70638.1|70656.4|70636.4|70659|70644|70649.9|70632.7|479
1593997800000|2020-07-06 01:10:00|70656.3|70636.3|70651.9|70631.9|70656.3|70636.3|70649.2|70629.2|481
1593998100000|2020-07-06 01:15:00|70652.5|70632.5|70664.6|70644.6|70670.4|70650.4|70650|70630|641
1593998400000|2020-07-06 01:20:00|70664.5|70644.5|70661.6|70651.6|70670.3|70655.6|70656|70640.4|530
1593998700000|2020-07-06 01:25:00|70667.2|70647.2|70662.5|70642.5|70679.6|70660.5|70659.1|70642.5|503
1593999000000|2020-07-06 01:30:00|70662.8|70642.8|70650.3|70640.3|70663.2|70652.9|70649.4|70636.2|677
1593999300000|2020-07-06 01:35:00|70650.1|70640.1|70597.2|70587.2|70653.3|70642.2|70597|70582.1|752
1593999600000|2020-07-06 01:40:00|70602.6|70582.6|70595.7|70585.7|70618|70603.1|70592.1|70580|792
1593999900000|2020-07-06 01:45:00|70594.4|70584.4|70554.2|70544.2|70602|70588.6|70551.7|70538.6|761
1594000200000|2020-07-06 01:50:00|70554|70544|70562.9|70552.9|70575.2|70562|70551.5|70537.6|675
1594000500000|2020-07-06 01:55:00|70562.7|70552.7|70577.1|70567.1|70577.3|70567.3|70558.8|70545|696
1594000800000|2020-07-06 02:00:00|70576.4|70566.4|70566.4|70556.4|70581.5|70571.5|70565|70555|654
1594001100000|2020-07-06 02:05:00|70566.3|70556.3|70569.4|70559.4|70571.8|70560.4|70553.5|70543.5|516
1594001400000|2020-07-06 02:10:00|70569.6|70559.6|70570.6|70560.6|70574.9|70564.9|70563.7|70553.7|499
1594001700000|2020-07-06 02:15:00|70570.7|70560.7|70574.4|70564.4|70574.9|70564.9|70556.9|70545.8|581
1594002000000|2020-07-06 02:20:00|70574|70564|70576.9|70566.9|70579.4|70569.4|70572.7|70562.7|443
1594002300000|2020-07-06 02:25:00|70576.7|70566.7|70578.9|70568.9|70580.3|70570.3|70569.1|70559.1|540
1594002600000|2020-07-06 02:30:00|70578.8|70568.8|70585.3|70575.3|70586.9|70576.9|70575.9|70563.6|484
1594002900000|2020-07-06 02:35:00|70585.2|70575.2|70581.1|70571.1|70585.8|70575.8|70575.3|70565.3|498
1594003200000|2020-07-06 02:40:00|70581|70571|70565.9|70555.9|70587.1|70573.9|70565.9|70555.9|481
1594003500000|2020-07-06 02:45:00|70565.3|70555.3|70572.9|70562.9|70579.1|70564.1|70563.5|70550.9|552
1594003800000|2020-07-06 02:50:00|70577.8|70557.8|70578.1|70568.1|70589.6|70575.7|70569.3|70556|527
1594004100000|2020-07-06 02:55:00|70578|70568|70568.1|70558.1|70582.8|70570.5|70568.1|70558.1|509
1594004400000|2020-07-06 03:00:00|70568.2|70558.2|70576.2|70566.2|70576.7|70566.7|70567.4|70557.4|490
1594004700000|2020-07-06 03:05:00|70576.3|70566.3|70583.6|70573.6|70589.4|70579.4|70575.3|70565.3|518
1594005000000|2020-07-06 03:10:00|70583.5|70573.5|70576.6|70566.6|70585.3|70575.3|70573.2|70563.2|432
1594005300000|2020-07-06 03:15:00|70576.2|70566.2|70569.9|70559.9|70576.6|70566.6|70564|70554|499
1594005600000|2020-07-06 03:20:00|70569.8|70559.8|70567|70557|70572.5|70562.5|70563.5|70553.5|419
1594005900000|2020-07-06 03:25:00|70567.1|70557.1|70567.7|70557.7|70575.4|70565.2|70564|70551.8|435
1594006200000|2020-07-06 03:30:00|70567.6|70557.6|70564.7|70554.7|70573.6|70563.6|70564.4|70550.4|519
1594006500000|2020-07-06 03:35:00|70565.1|70555.1|70556.9|70546.9|70565.9|70555.9|70549.9|70539.9|590
1594006800000|2020-07-06 03:40:00|70556.5|70546.5|70566.5|70556.5|70568.6|70558.2|70556.4|70546.4|482
1594007100000|2020-07-06 03:45:00|70566.6|70556.6|70562.7|70552.7|70570.3|70560.3|70558|70547.4|401
1594007400000|2020-07-06 03:50:00|70562.6|70552.6|70556.7|70546.7|70563|70553|70552.1|70538.7|508
1594007700000|2020-07-06 03:55:00|70556.8|70546.8|70553.1|70543.1|70562|70550.1|70549.9|70535.8|472
1594008000000|2020-07-06 04:00:00|70553.2|70543.2|70541.5|70531.5|70553.2|70543.2|70537.5|70523|585
1594008300000|2020-07-06 04:05:00|70541.3|70531.3|70532.4|70522.4|70546.4|70532|70526.6|70514.2|394
1594008600000|2020-07-06 04:10:00|70532.5|70522.5|70526.6|70516.6|70537.5|70523.6|70525.2|70515.2|475
1594008900000|2020-07-06 04:15:00|70526.8|70516.8|70518.2|70508.2|70530.5|70516.8|70515.9|70505.9|403
1594009200000|2020-07-06 04:20:00|70518.3|70508.3|70518.6|70508.6|70524.3|70514.3|70512.3|70498.1|356
1594009500000|2020-07-06 04:25:00|70518.5|70508.5|70521.1|70511.1|70523.3|70513.3|70517.9|70507.9|383
1594009800000|2020-07-06 04:30:00|70521.2|70511.2|70511.7|70501.7|70521.7|70511.7|70503.9|70493.9|407
1594010100000|2020-07-06 04:35:00|70511.6|70501.6|70512.2|70502.2|70518.3|70503.8|70502.8|70492.8|396
1594010400000|2020-07-06 04:40:00|70512.3|70502.3|70508.6|70498.6|70513.2|70503.2|70501|70487.3|397
1594010700000|2020-07-06 04:45:00|70508.7|70498.7|70502.5|70492.5|70511|70499.1|70496.6|70482.8|311
1594011000000|2020-07-06 04:50:00|70502.4|70492.4|70497.9|70487.9|70509.6|70495.1|70494.1|70483|340
1594011300000|2020-07-06 04:55:00|70498|70488|70487|70477|70504.9|70490.2|70485.9|70471.1|415
1594011600000|2020-07-06 05:00:00|70487.3|70477.3|70472|70462|70488.6|70478.6|70471.7|70461.7|518
1594011900000|2020-07-06 05:05:00|70472.5|70462.5|70481.5|70471.5|70482.1|70472.1|70465|70451.2|541
1594012200000|2020-07-06 05:10:00|70481.6|70471.6|70484|70474|70484.5|70474.5|70477.2|70467.2|436
1594012500000|2020-07-06 05:15:00|70483.9|70473.9|70479.9|70469.9|70490.5|70480.5|70479.5|70469.5|463
1594012800000|2020-07-06 05:20:00|70480|70470|70464.9|70454.9|70480.8|70470.8|70462.5|70452.5|570
1594013100000|2020-07-06 05:25:00|70465.1|70455.1|70468.5|70458.5|70473.1|70463.1|70461.8|70451.8|477
1594013400000|2020-07-06 05:30:00|70468.6|70458.6|70485|70475|70488.6|70478.6|70465.5|70455.5|539
1594013700000|2020-07-06 05:35:00|70484.9|70474.9|70477.5|70467.5|70487.1|70477.1|70477.4|70467.4|522
1594014000000|2020-07-06 05:40:00|70477.6|70467.6|70465.3|70455.3|70488.9|70478.9|70462.5|70451.9|525
1594014300000|2020-07-06 05:45:00|70465.4|70455.4|70471.1|70461.1|70476|70466|70462.2|70452.2|532
1594014600000|2020-07-06 05:50:00|70471.8|70461.8|70464.8|70454.8|70471.8|70461.8|70448|70435.3|650
1594014900000|2020-07-06 05:55:00|70464.9|70454.9|70439.9|70429.9|70465|70455|70439.2|70425.2|551
1594015200000|2020-07-06 06:00:00|70439.5|70429.5|70404.5|70394.5|70439.5|70429.5|70404.2|70394.2|707
1594015500000|2020-07-06 06:05:00|70404.6|70394.6|70430.4|70420.4|70445.6|70430.7|70388.4|70373.7|886
1594015800000|2020-07-06 06:10:00|70428.8|70418.8|70421.7|70411.7|70436.9|70421.6|70406.2|70393.3|703
1594016100000|2020-07-06 06:15:00|70421.6|70411.6|70428.5|70418.5|70435.5|70421.5|70419.5|70407.3|676
1594016400000|2020-07-06 06:20:00|70428.6|70418.6|70434.1|70424.1|70442.5|70428|70419.7|70409.7|606
1594016700000|2020-07-06 06:25:00|70434.2|70424.2|70421.2|70401.2|70440.6|70426.1|70413.7|70395.8|562
1594017000000|2020-07-06 06:30:00|70417.4|70407.4|70410.6|70390.6|70421.3|70407.4|70394.2|70377.7|700
1594017300000|2020-07-06 06:35:00|70411|70391|70405.6|70385.6|70413|70398.1|70391.8|70376.1|522
1594017600000|2020-07-06 06:40:00|70405.4|70385.4|70347.1|70327.1|70405.9|70388.7|70339.3|70324.3|784
1594017900000|2020-07-06 06:45:00|70346.7|70326.7|70342.8|70322.8|70349.5|70331.2|70303.5|70283.5|835
1594018200000|2020-07-06 06:50:00|70342.9|70322.9|70311.8|70291.8|70351.1|70336.8|70305.6|70286.4|685
1594018500000|2020-07-06 06:55:00|70312|70292|70334.1|70314.1|70335.1|70320.2|70307.3|70289.9|795
1594018800000|2020-07-06 07:00:00|70333.9|70313.9|70321.2|70301.2|70343.2|70327.2|70315.1|70295.1|765
1594019100000|2020-07-06 07:05:00|70321.3|70301.3|70331.7|70311.7|70339.3|70324.8|70308.5|70288.9|909
1594019400000|2020-07-06 07:10:00|70331.5|70311.5|70295.2|70285.2|70331.7|70312.2|70289.6|70273.8|781
1594019700000|2020-07-06 07:15:00|70294.9|70284.9|70292.8|70282.8|70307.5|70290.3|70283.7|70269.6|678
1594020000000|2020-07-06 07:20:00|70292.9|70282.9|70317.4|70297.4|70317.5|70297.5|70274.5|70259.4|787
1594020300000|2020-07-06 07:25:00|70316.3|70296.3|70305.3|70295.3|70319.1|70304.7|70296.4|70282.3|717
1594020600000|2020-07-06 07:30:00|70304.7|70294.7|70306.8|70296.8|70318.2|70303.6|70297.6|70282.8|656
1594020900000|2020-07-06 07:35:00|70306.7|70296.7|70305.3|70295.3|70319.7|70305.7|70300|70284.9|616
1594021200000|2020-07-06 07:40:00|70305.2|70295.2|70301.5|70291.5|70319.9|70304.8|70296.6|70282.5|648
1594021500000|2020-07-06 07:45:00|70301.4|70291.4|70337.5|70317.5|70344.4|70330|70301.1|70289.7|712
1594021800000|2020-07-06 07:50:00|70337.6|70317.6|70344.6|70334.6|70352.9|70338.5|70323.5|70308.5|649
1594022100000|2020-07-06 07:55:00|70344.7|70334.7|70321.5|70311.5|70353.8|70339.1|70317.3|70303.3|773
1594022400000|2020-07-06 08:00:00|70321.2|70311.2|70333.6|70323.6|70347.5|70332.6|70320.2|70306.8|644
1594022700000|2020-07-06 08:05:00|70333.5|70323.5|70345.9|70335.9|70355.9|70340.8|70322.3|70308|710
1594023000000|2020-07-06 08:10:00|70346|70336|70336|70326|70352.3|70341.4|70335.9|70324.1|643
1594023300000|2020-07-06 08:15:00|70336.1|70326.1|70330.3|70320.3|70347.5|70333.3|70328.5|70314.6|568
1594023600000|2020-07-06 08:20:00|70330.4|70320.4|70346.3|70326.3|70346.6|70332|70315|70299.1|621
1594023900000|2020-07-06 08:25:00|70346.5|70326.5|70332.1|70322.1|70352.5|70338.9|70329|70314.6|652
1594024200000|2020-07-06 08:30:00|70331.9|70321.9|70346.9|70336.9|70350.4|70337.5|70329.5|70314.5|563
1594024500000|2020-07-06 08:35:00|70346.8|70336.8|70344.9|70334.9|70351.8|70337.6|70330.5|70315.7|523
1594024800000|2020-07-06 08:40:00|70344.8|70334.8|70338.7|70328.7|70356.4|70341.4|70332.6|70318.3|562
1594025100000|2020-07-06 08:45:00|70338.6|70328.6|70327.3|70317.3|70343.8|70329|70326.9|70316.9|477
1594025400000|2020-07-06 08:50:00|70327.4|70317.4|70342.4|70322.4|70342.4|70322.4|70322.9|70306.9|543
1594025700000|2020-07-06 08:55:00|70342.2|70322.2|70315.9|70305.9|70343.7|70328|70315.7|70301.9|543
1594026000000|2020-07-06 09:00:00|70321.2|70301.2|70314.8|70304.8|70328|70312.4|70306.6|70293.3|598
1594026300000|2020-07-06 09:05:00|70319.7|70299.7|70334.1|70314.1|70334.8|70319.4|70312|70298|589
1594026600000|2020-07-06 09:10:00|70334|70314|70308.4|70298.4|70335.6|70320.5|70305.9|70290.7|547
1594026900000|2020-07-06 09:15:00|70308.6|70298.6|70315.5|70305.5|70324.3|70310.5|70306.2|70291.7|516
1594027200000|2020-07-06 09:20:00|70315.6|70305.6|70314.9|70304.9|70327.8|70311.4|70312.3|70297.6|474
1594027500000|2020-07-06 09:25:00|70314.8|70304.8|70322.7|70302.7|70328.8|70313.8|70307.9|70293.4|503
1594027800000|2020-07-06 09:30:00|70317.8|70307.8|70302.8|70292.8|70322.9|70307.8|70302.7|70288.3|532
1594028100000|2020-07-06 09:35:00|70302.9|70292.9|70303.8|70293.8|70314.3|70299.2|70298.4|70286.1|560
1594028400000|2020-07-06 09:40:00|70303.5|70293.5|70300.2|70290.2|70308.1|70293.8|70297.5|70282.5|454
1594028700000|2020-07-06 09:45:00|70300.3|70290.3|70308.2|70298.2|70313.4|70298.6|70297.7|70282.7|411
1594029000000|2020-07-06 09:50:00|70308.1|70298.1|70298.4|70288.4|70313.4|70299.1|70296.1|70281.1|513
1594029300000|2020-07-06 09:55:00|70298.3|70288.3|70276.7|70256.7|70303.8|70288.7|70261.4|70246.4|627
1594029600000|2020-07-06 10:00:00|70276.8|70256.8|70249.2|70229.2|70277.1|70261.6|70223.1|70203.1|790
1594029900000|2020-07-06 10:05:00|70249.1|70229.1|70249|70239|70261.7|70242.7|70241.3|70222.3|531
1594030200000|2020-07-06 10:10:00|70249.1|70239.1|70242.2|70222.2|70259.9|70243|70235.8|70215.8|524
1594030500000|2020-07-06 10:15:00|70242.1|70222.1|70238.5|70218.5|70244.1|70229.1|70228.5|70213.2|654
1594030800000|2020-07-06 10:20:00|70231.7|70221.7|70223.2|70203.2|70242.6|70225.7|70222.9|70202.9|637
1594031100000|2020-07-06 10:25:00|70223.1|70203.1|70224.9|70204.9|70228.1|70208.1|70213.6|70193.6|634
1594031400000|2020-07-06 10:30:00|70224.4|70204.4|70223.4|70203.4|70228.7|70210.5|70216.6|70198.7|584
1594031700000|2020-07-06 10:35:00|70218.5|70208.5|70226.7|70206.7|70229.6|70210.5|70215.2|70195.2|534
1594032000000|2020-07-06 10:40:00|70226.3|70206.3|70230.1|70210.1|70232|70214.6|70214.6|70199.2|549
1594032300000|2020-07-06 10:45:00|70229.7|70209.7|70221.3|70201.3|70235.7|70217.9|70220.4|70200.4|503
1594032600000|2020-07-06 10:50:00|70221.2|70201.2|70220.6|70200.6|70232.2|70213.5|70218.1|70198.1|527
1594032900000|2020-07-06 10:55:00|70220.9|70200.9|70219.3|70199.3|70222.1|70202.1|70216.1|70196.1|484
1594033200000|2020-07-06 11:00:00|70219.2|70199.2|70218.8|70198.8|70223.7|70203.7|70217.5|70197.5|511
1594033500000|2020-07-06 11:05:00|70219.1|70199.1|70214.9|70194.9|70223|70206.3|70209.2|70194.4|500
1594033800000|2020-07-06 11:10:00|70215|70195|70188.3|70168.3|70216.7|70200.7|70188.3|70168.3|608
1594034100000|2020-07-06 11:15:00|70188.6|70168.6|70191.7|70171.7|70193.4|70178.3|70181.1|70165.6|728
1594034400000|2020-07-06 11:20:00|70191.1|70171.1|70185.3|70175.3|70198.3|70183.9|70183.5|70168.6|549
1594034700000|2020-07-06 11:25:00|70185.7|70175.7|70190.1|70170.1|70192.6|70177.6|70180.3|70164.9|471
1594035000000|2020-07-06 11:30:00|70190|70170|70193|70173|70193.7|70180|70182.4|70167.3|472
1594035300000|2020-07-06 11:35:00|70192.9|70172.9|70184.2|70174.2|70195.4|70181.1|70182.1|70167.2|532
1594035600000|2020-07-06 11:40:00|70184.3|70174.3|70184.4|70174.4|70192.9|70178.5|70176.2|70161.1|476
1594035900000|2020-07-06 11:45:00|70184.9|70174.9|70203.7|70183.7|70209.3|70194|70184.2|70169.7|642
1594036200000|2020-07-06 11:50:00|70203.6|70183.6|70187.1|70177.1|70203.8|70188.3|70183.9|70168.7|589
1594036500000|2020-07-06 11:55:00|70186.9|70176.9|70176.3|70156.3|70192.9|70178|70170.4|70155.9|546
1594036800000|2020-07-06 12:00:00|70176.4|70156.4|70168.6|70158.6|70182.1|70167.7|70160.6|70146.4|650
1594037100000|2020-07-06 12:05:00|70168.8|70158.8|70166.7|70146.7|70173.3|70158.8|70161|70146|442
1594037400000|2020-07-06 12:10:00|70166.8|70146.8|70164.1|70154.1|70171.2|70156.6|70159.3|70144.5|417
1594037700000|2020-07-06 12:15:00|70164|70154|70186.7|70166.7|70186.7|70172|70162.2|70147.3|635
1594038000000|2020-07-06 12:20:00|70187.1|70167.1|70178.3|70168.3|70196.1|70181|70178.1|70163|514
1594038300000|2020-07-06 12:25:00|70178.4|70168.4|70181.6|70171.6|70186.4|70171.9|70168.5|70153.4|560
1594038600000|2020-07-06 12:30:00|70181.4|70171.4|70197.4|70177.4|70216.6|70196.6|70181.4|70166.8|713
1594038900000|2020-07-06 12:35:00|70197.3|70177.3|70210|70190|70211|70195.1|70186.9|70171.9|582
1594039200000|2020-07-06 12:40:00|70209.9|70189.9|70220.1|70200.1|70223.6|70209.5|70202.2|70187.2|567
1594039500000|2020-07-06 12:45:00|70213.5|70203.5|70218.8|70198.8|70222.9|70207.5|70210.7|70196|509
1594039800000|2020-07-06 12:50:00|70218.6|70198.6|70217|70197|70229|70212|70211.5|70196.1|615
1594040100000|2020-07-06 12:55:00|70216.9|70196.9|70187.4|70177.4|70221.3|70206.6|70187.3|70172.8|721
1594040400000|2020-07-06 13:00:00|70192.1|70172.1|70190.9|70180.9|70200.9|70187.1|70187.6|70172.1|639
1594040700000|2020-07-06 13:05:00|70191.4|70181.4|70200.8|70190.8|70211.7|70197|70190.7|70176.2|570
1594041000000|2020-07-06 13:10:00|70205.7|70185.7|70197.5|70187.5|70207.7|70192|70191.8|70178.2|569
1594041300000|2020-07-06 13:15:00|70203.1|70183.1|70199.8|70189.8|70208|70193|70192.8|70178|557
1594041600000|2020-07-06 13:20:00|70204.7|70184.7|70195.3|70175.3|70205.7|70191|70189.8|70175.3|558
1594041900000|2020-07-06 13:25:00|70190|70180|70188.3|70178.3|70201.4|70187|70187.7|70173|602
1594042200000|2020-07-06 13:30:00|70188.4|70178.4|70166.5|70156.5|70194.6|70179.8|70164.1|70149.5|715
1594042500000|2020-07-06 13:35:00|70166.7|70156.7|70169.1|70149.1|70176.9|70162.5|70162|70147|749
1594042800000|2020-07-06 13:40:00|70169|70149|70155.9|70145.9|70169.1|70153.5|70155|70139.6|725
1594043100000|2020-07-06 13:45:00|70156.1|70146.1|70131.6|70121.6|70163.2|70148.2|70129.2|70115.6|752
1594043400000|2020-07-06 13:50:00|70131.7|70121.7|70140.3|70130.3|70145.4|70130.4|70122|70107.3|743
1594043700000|2020-07-06 13:55:00|70139.8|70129.8|70156.3|70136.3|70156.8|70137.4|70136.8|70121.5|735
1594044000000|2020-07-06 14:00:00|70156.9|70136.9|70172.3|70162.3|70181.4|70166.3|70141.4|70126|795
1594044300000|2020-07-06 14:05:00|70172.7|70162.7|70163.6|70153.6|70183.9|70168.8|70163.4|70148.7|792
1594044600000|2020-07-06 14:10:00|70163.5|70153.5|70176.8|70156.8|70178.1|70162.9|70158.2|70143.4|834
1594044900000|2020-07-06 14:15:00|70177.1|70157.1|70168.6|70148.6|70178.4|70163.3|70157.7|70142.4|854
1594045200000|2020-07-06 14:20:00|70168.5|70148.5|70183.6|70163.6|70183.6|70167.7|70163.4|70148.3|826
1594045500000|2020-07-06 14:25:00|70183.4|70163.4|70174.7|70154.7|70191|70175.9|70168.7|70153.4|871
1594045800000|2020-07-06 14:30:00|70169.4|70159.4|70146.7|70136.7|70176.6|70162.3|70146.7|70131.9|766
1594046100000|2020-07-06 14:35:00|70146.4|70136.4|70139.5|70119.5|70166.4|70151.1|70132.3|70117.4|810
1594046400000|2020-07-06 14:40:00|70139.4|70119.4|70120.7|70110.7|70143.9|70126.6|70119.6|70104.6|865
1594046700000|2020-07-06 14:45:00|70120.8|70110.8|70116.6|70096.6|70129.7|70115.3|70110|70093.3|778
1594047000000|2020-07-06 14:50:00|70116.8|70096.8|70120.2|70110.2|70128.5|70110.2|70110.1|70093.2|771
1594047300000|2020-07-06 14:55:00|70120.3|70110.3|70141.5|70131.5|70148.9|70134.4|70117.6|70102.7|832
1594047600000|2020-07-06 15:00:00|70141.4|70131.4|70162.3|70142.3|70169.4|70154.4|70141|70128.7|734
1594047900000|2020-07-06 15:05:00|70162.1|70142.1|70156.9|70136.9|70164.6|70148.9|70146.8|70131.6|755
1594048200000|2020-07-06 15:10:00|70156.8|70136.8|70164.2|70154.2|70173.2|70158.2|70149.9|70135.7|671
1594048500000|2020-07-06 15:15:00|70164.4|70154.4|70174.8|70154.8|70179.9|70165.2|70163.6|70148.6|615
1594048800000|2020-07-06 15:20:00|70175.2|70155.2|70167.4|70157.4|70182.3|70164.8|70166.6|70151.8|673
1594049100000|2020-07-06 15:25:00|70167.6|70157.6|70151.6|70141.6|70173.1|70158.2|70151.4|70136.7|714
1594049400000|2020-07-06 15:30:00|70151.7|70141.7|70159.1|70139.1|70159.1|70144.1|70147.2|70132.2|609
1594049700000|2020-07-06 15:35:00|70158.8|70138.8|70158.7|70138.7|70164.6|70149.6|70147.9|70132.1|626
1594050000000|2020-07-06 15:40:00|70158.6|70138.6|70169.4|70149.4|70170.8|70154.6|70149.9|70135.4|649
1594050300000|2020-07-06 15:45:00|70165.1|70155.1|70176|70156|70183.2|70167.3|70164.1|70148.6|678
1594050600000|2020-07-06 15:50:00|70171.2|70161.2|70184.2|70174.2|70189.7|70174.6|70166.3|70151.5|574
1594050900000|2020-07-06 15:55:00|70183.7|70173.7|70179.1|70169.1|70192.8|70177.7|70174|70159.7|752
1594051200000|2020-07-06 16:00:00|70179.2|70169.2|70177.6|70167.6|70187.9|70174|70175.6|70161.2|553
1594051500000|2020-07-06 16:05:00|70178.9|70168.9|70184|70174|70192.4|70177.3|70176.9|70162.4|483
1594051800000|2020-07-06 16:10:00|70184.1|70174.1|70185|70175|70188.6|70175.2|70177.5|70162.5|473
1594052100000|2020-07-06 16:15:00|70185.4|70175.4|70185.6|70175.6|70192.6|70179.7|70181.7|70166.8|444
1594052400000|2020-07-06 16:20:00|70185.7|70175.7|70181.3|70161.3|70188.6|70175.7|70176.3|70161|501
1594052700000|2020-07-06 16:25:00|70181.5|70161.5|70177.9|70157.9|70182.3|70167.2|70172.7|70157.9|387
1594053000000|2020-07-06 16:30:00|70177.8|70157.8|70170.1|70160.1|70177.8|70163.3|70168.2|70154.2|394
1594053300000|2020-07-06 16:35:00|70170.2|70160.2|70161|70151|70171.9|70160.2|70159.9|70145.1|428
1594053600000|2020-07-06 16:40:00|70161.1|70151.1|70159.7|70149.7|70174.5|70160.5|70159.6|70144.6|361
1594053900000|2020-07-06 16:45:00|70159.8|70149.8|70157.7|70147.7|70165.2|70150.4|70157|70143.2|295
1594054200000|2020-07-06 16:50:00|70157.5|70147.5|70159.8|70139.8|70160.8|70147.8|70145.6|70131.8|398
1594054500000|2020-07-06 16:55:00|70159.6|70139.6|70160.5|70150.5|70169.8|70154.8|70155.1|70139.6|541
1594054800000|2020-07-06 17:00:00|70160.8|70150.8|70169.7|70149.7|70172.7|70157.2|70158.5|70143.8|535
1594055100000|2020-07-06 17:05:00|70169.5|70149.5|70166.5|70156.5|70174.5|70159.1|70163.3|70148.4|516
1594055400000|2020-07-06 17:10:00|70166.1|70156.1|70167.3|70157.3|70175.4|70160.2|70163.8|70148.5|374
1594055700000|2020-07-06 17:15:00|70167.4|70157.4|70171.6|70151.6|70179.3|70164.2|70166.5|70151.4|456
1594056000000|2020-07-06 17:20:00|70171.7|70151.7|70164.3|70154.3|70173.6|70157.4|70164.1|70148.8|327
1594056300000|2020-07-06 17:25:00|70164.2|70154.2|70159.1|70149.1|70173.1|70157.7|70157.9|70142|378
1594056600000|2020-07-06 17:30:00|70159|70149|70160.3|70150.3|70166.8|70151.9|70156.4|70142.3|419
1594056900000|2020-07-06 17:35:00|70160.4|70150.4|70158.4|70148.4|70167|70151.6|70157.5|70142.9|331
1594057200000|2020-07-06 17:40:00|70158.5|70148.5|70159|70139|70164.7|70150|70153.4|70138.7|305
1594057500000|2020-07-06 17:45:00|70159.1|70139.1|70146.7|70136.7|70162|70146.8|70146.2|70130.9|459
1594057800000|2020-07-06 17:50:00|70146.6|70136.6|70148.4|70138.4|70155.3|70140.2|70146.4|70131.3|398
1594058100000|2020-07-06 17:55:00|70148.1|70138.1|70154.4|70134.4|70157.1|70142|70142.5|70127.5|468
1594058400000|2020-07-06 18:00:00|70154.6|70134.6|70155.9|70135.9|70156.7|70141.2|70147.6|70132.8|357
1594058700000|2020-07-06 18:05:00|70155.5|70135.5|70156.5|70146.5|70161.9|70147.7|70150.1|70135.2|380
1594059000000|2020-07-06 18:10:00|70156.8|70146.8|70155.2|70145.2|70161.7|70147.2|70154.1|70138.8|338
1594059300000|2020-07-06 18:15:00|70155.5|70145.5|70157.3|70137.3|70162.5|70147.4|70150|70135.5|403
1594059600000|2020-07-06 18:20:00|70157.2|70137.2|70153.6|70133.6|70157.5|70142.5|70148.2|70133.1|349
1594059900000|2020-07-06 18:25:00|70153.7|70133.7|70155.5|70135.5|70156.3|70140.3|70148.2|70133|581
1594060200000|2020-07-06 18:30:00|70155.6|70135.6|70150.6|70130.6|70156|70136.5|70144|70130.6|356
1594060500000|2020-07-06 18:35:00|70150.7|70130.7|70141.4|70121.4|70150.9|70135.5|70135.2|70119.7|396
1594060800000|2020-07-06 18:40:00|70141.3|70121.3|70137.1|70117.1|70142.4|70127.1|70131.7|70116.8|405
1594061100000|2020-07-06 18:45:00|70136.9|70116.9|70148.1|70128.1|70150.6|70132.4|70131.9|70116.7|417
1594061400000|2020-07-06 18:50:00|70148|70128|70152.8|70142.8|70159.7|70144.8|70142.6|70127.2|549
1594061700000|2020-07-06 18:55:00|70152.3|70142.3|70157.5|70137.5|70160.6|70145.8|70147.1|70132.5|527
1594062000000|2020-07-06 19:00:00|70157.8|70137.8|70155.5|70135.5|70161.1|70141.1|70150.2|70133.5|458
1594062300000|2020-07-06 19:05:00|70155.8|70135.8|70155|70135|70160.8|70143.7|70150.3|70134.7|369
1594062600000|2020-07-06 19:10:00|70154.5|70134.5|70158.2|70138.2|70159.2|70142.2|70150.1|70132.8|382
1594062900000|2020-07-06 19:15:00|70158.3|70138.3|70163.6|70143.6|70167.1|70150.7|70158.3|70138.3|421
1594063200000|2020-07-06 19:20:00|70163.1|70143.1|70163.5|70143.5|70168.6|70148.6|70162.1|70142.1|497
1594063500000|2020-07-06 19:25:00|70162.5|70142.5|70162.2|70142.2|70166.4|70150.7|70157.7|70141.8|457
1594063800000|2020-07-06 19:30:00|70161.7|70141.7|70163.2|70143.2|70167.5|70150.1|70156.1|70138|403
1594064100000|2020-07-06 19:35:00|70163.1|70143.1|70164|70144|70167.3|70147.9|70156.9|70141.1|399
1594064400000|2020-07-06 19:40:00|70164.2|70144.2|70167.7|70147.7|70168.5|70152.3|70158.5|70142.9|366
1594064700000|2020-07-06 19:45:00|70167.2|70147.2|70162.1|70142.1|70168.7|70153.3|70155.8|70139.2|354
1594065000000|2020-07-06 19:50:00|70161.3|70141.3|70159.4|70139.4|70165|70149.6|70158.3|70138.3|359
1594065300000|2020-07-06 19:55:00|70159.3|70139.3|70151.9|70131.9|70160.7|70141|70151|70131.2|305
1594065600000|2020-07-06 20:00:00|70152|70132|70154.8|70134.8|70160.8|70145.8|70151.9|70131.9|270
1594065900000|2020-07-06 20:05:00|70155.5|70135.5|70143.4|70123.4|70155.5|70135.5|70142.6|70122.6|214
1594066200000|2020-07-06 20:10:00|70143.5|70123.5|70138.3|70118.3|70143.6|70123.6|70137.6|70117.6|219
1594066500000|2020-07-06 20:15:00|70138.2|70118.2|70138.9|70118.9|70140.2|70124.5|70134.1|70116.9|203
1594066800000|2020-07-06 20:20:00|70138.3|70118.3|70139|70119|70139.8|70119.8|70138|70118|158
1594067100000|2020-07-06 20:25:00|70139.1|70119.1|70137.8|70117.8|70139.4|70119.4|70136.5|70116.5|228
1594067400000|2020-07-06 20:30:00|70137.9|70117.9|70140|70120|70143.2|70123.2|70137.9|70117.9|239
1594067700000|2020-07-06 20:35:00|70139.7|70119.7|70139.6|70119.6|70141.1|70121.1|70138.6|70118.6|181
1594068000000|2020-07-06 20:40:00|70139.2|70119.2|70141.2|70121.2|70141.9|70121.9|70138.7|70118.7|212
1594068300000|2020-07-06 20:45:00|70141.3|70121.3|70137.5|70117.5|70145.4|70125.4|70136|70116|265
1594068600000|2020-07-06 20:50:00|70137.6|70117.6|70141.2|70121.2|70144.6|70124.6|70136.1|70116.1|147
1594068900000|2020-07-06 20:55:00|70141.8|70121.8|70137.5|70117.5|70149.4|70125.9|70137.3|70114.1|273
1594069200000|2020-07-06 21:00:00|70137|70117|70196.8|70115.6|70206.7|70117|70120.6|70093.5|96
1594069500000|2020-07-06 21:05:00|70186.6|70117.5|70203.8|70092.3|70214.4|70122|70186.6|70092.3|105
1594069800000|2020-07-06 21:10:00|70201.5|70086.8|70178.4|70119.7|70223.7|70122.6|70164.5|70086.8|105
1594070100000|2020-07-06 21:15:00|70191.6|70117.8|70189.4|70107.4|70213.1|70119.8|70171|70086.2|141
1594070400000|2020-07-06 21:20:00|70184.2|70114.8|70179.7|70109.7|70191|70117.3|70160.4|70097|160
1594070700000|2020-07-06 21:25:00|70185.9|70109.8|70185.7|70097.4|70191.6|70112.6|70156.1|70075.2|144
1594071000000|2020-07-06 21:30:00|70184.5|70100.5|70177.7|70111.9|70188.5|70112.5|70162.6|70094.4|192
1594071300000|2020-07-06 21:35:00|70172.4|70111.4|70161.6|70082.1|70187.9|70112.1|70160.2|70081.3|152
1594071600000|2020-07-06 21:40:00|70172.5|70098.5|70171.1|70109.9|70184.5|70114.3|70164.1|70091.2|207
1594071900000|2020-07-06 21:45:00|70173.4|70112.4|70157.7|70104.2|70181|70120.3|70153.2|70102|223
1594072200000|2020-07-06 21:50:00|70153.3|70096.3|70154.1|70099.9|70161.1|70120.4|70151|70092.4|111
1594072500000|2020-07-06 21:55:00|70156|70094.4|70157|70104.4|70159.6|70113.9|70149.2|70092|112
1594072800000|2020-07-06 22:00:00|70159|70109.7|70148.7|70105.9|70178.7|70117.5|70145|70100.7|276
1594073100000|2020-07-06 22:05:00|70149.2|70108.1|70151.3|70111.1|70153.6|70112|70141.8|70108.1|208
1594073400000|2020-07-06 22:10:00|70149.8|70111.3|70152.7|70110.8|70157.5|70111.9|70145.4|70108.5|189
1594073700000|2020-07-06 22:15:00|70146.7|70113.7|70151.4|70115|70154.5|70126.3|70142.8|70109|148
1594074000000|2020-07-06 22:20:00|70151.9|70117.1|70147.2|70127.2|70154.8|70128.7|70145.3|70115.4|173
1594074300000|2020-07-06 22:25:00|70147.3|70127.3|70146.9|70126.9|70154|70128.7|70143|70117.6|182
1594074600000|2020-07-06 22:30:00|70147.5|70127.5|70146.7|70126.7|70152.8|70129.7|70144.3|70119.9|147
1594074900000|2020-07-06 22:35:00|70146.8|70126.8|70150.6|70130.6|70155.4|70131.7|70146.2|70122.1|142
1594075200000|2020-07-06 22:40:00|70154.4|70123.3|70151|70131|70155.7|70132.2|70148.3|70121.9|120
1594075500000|2020-07-06 22:45:00|70150.6|70130.6|70151.4|70131.4|70157.8|70133.7|70149.6|70120.8|101
1594075800000|2020-07-06 22:50:00|70151.3|70131.3|70149.8|70129.8|70157|70133.6|70149|70122.6|132
1594076100000|2020-07-06 22:55:00|70150.1|70130.1|70150.2|70130.2|70156.8|70133.6|70147.4|70123|125
1594076400000|2020-07-06 23:00:00|70147.3|70127.3|70149.2|70129.2|70153.4|70133.4|70144.5|70124.5|336
1594076700000|2020-07-06 23:05:00|70149.9|70129.9|70150|70130|70154.5|70133.3|70147|70122.8|275
1594077000000|2020-07-06 23:10:00|70150.2|70130.2|70147.7|70127.7|70152.2|70132.2|70145.7|70125.7|223
1594077300000|2020-07-06 23:15:00|70147.3|70127.3|70147.4|70127.4|70148.4|70128.4|70144.5|70124.5|203
1594077600000|2020-07-06 23:20:00|70146|70126|70147.3|70127.3|70149|70129|70144.4|70124.4|244
1594077900000|2020-07-06 23:25:00|70147.1|70127.1|70144.8|70124.8|70149.1|70129.1|70143|70123|188
1594078200000|2020-07-06 23:30:00|70145.1|70125.1|70146.6|70126.6|70148.2|70128.2|70143.5|70123.5|246
1594078500000|2020-07-06 23:35:00|70147.4|70127.4|70175.2|70142.2|70196.2|70157.3|70144.7|70124.7|437
1594078800000|2020-07-06 23:40:00|70173.2|70142.3|70164|70144|70197.7|70151.4|70146|70118.9|410
1594079100000|2020-07-06 23:45:00|70164.1|70144.1|70167.5|70147.5|70171.3|70151.3|70157.6|70137.6|488
1594079400000|2020-07-06 23:50:00|70166.7|70146.7|70160.4|70140.4|70170.7|70150.7|70155.9|70135.9|348
1594079700000|2020-07-06 23:55:00|70160.8|70140.8|70165.8|70145.8|70166.8|70146.8|70157.5|70137.5|314
1594080000000|2020-07-07 00:00:00|70165.9|70145.9|70155|70135|70182.1|70162.1|70149.1|70129.1|661
1594080300000|2020-07-07 00:05:00|70155.1|70135.1|70122.8|70102.8|70157.1|70137.1|70114.1|70094.1|753
1594080600000|2020-07-07 00:10:00|70122.9|70102.9|70117.1|70097.1|70125.3|70105.3|70115.4|70095.4|509
1594080900000|2020-07-07 00:15:00|70116.9|70096.9|70080.5|70060.5|70117.3|70097.3|70078.4|70058.4|710
1594081200000|2020-07-07 00:20:00|70080.3|70060.3|70057.5|70037.5|70095.9|70075.9|70057.4|70037.4|702
1594081500000|2020-07-07 00:25:00|70056.2|70036.2|70029.7|70009.7|70056.2|70036.2|70010.2|69990.2|759
1594081800000|2020-07-07 00:30:00|70029.6|70009.6|70035.6|70015.6|70046.9|70026.9|70029.2|70009.2|536
1594082100000|2020-07-07 00:35:00|70035.7|70015.7|70043.6|70023.6|70044|70026.6|70020.9|70000.9|545
1594082400000|2020-07-07 00:40:00|70043.9|70023.9|70040.4|70020.4|70062.4|70042.4|70037|70017|642
1594082700000|2020-07-07 00:45:00|70040.5|70020.5|70042.2|70022.2|70051.4|70031.4|70022.5|70002.5|688
1594083000000|2020-07-07 00:50:00|70042|70022|70037.2|70017.2|70047.6|70027.6|70034.8|70014.8|585
1594083300000|2020-07-07 00:55:00|70037.1|70017.1|70037.8|70017.8|70044.2|70024.2|70036.7|70016.7|547
1594083600000|2020-07-07 01:00:00|70037.6|70017.6|70016|69996|70053.4|70033.4|70015.8|69995.8|736
1594083900000|2020-07-07 01:05:00|70015.8|69995.8|69995.5|69975.5|70018|69998|69975.6|69955.6|912
1594084200000|2020-07-07 01:10:00|69995.6|69975.6|70010.3|69990.3|70012.6|69992.6|69982.3|69962.3|698
1594084500000|2020-07-07 01:15:00|70010.1|69990.1|70031.5|70011.5|70033.3|70013.3|69988.4|69968.4|874
1594084800000|2020-07-07 01:20:00|70031.3|70011.3|70065.7|70045.7|70065.7|70045.7|70031|70011|847
1594085100000|2020-07-07 01:25:00|70068.8|70048.8|70093|70073|70093.3|70073.3|70058.7|70038.7|759
1594085400000|2020-07-07 01:30:00|70093.3|70073.3|70051.8|70031.8|70093.8|70073.8|70025.1|70007.5|908
1594085700000|2020-07-07 01:35:00|70051.9|70031.9|70054.5|70034.5|70058.3|70043.3|70035.8|70016.7|820
1594086000000|2020-07-07 01:40:00|70054.3|70034.3|70079.5|70059.5|70084.1|70069.6|70052.9|70032.9|806
1594086300000|2020-07-07 01:45:00|70079.4|70059.4|70075.8|70055.8|70099|70083.9|70068.2|70053.4|891
1594086600000|2020-07-07 01:50:00|70075.6|70055.6|70090.3|70070.3|70106.7|70086.7|70067.3|70052|854
1594086900000|2020-07-07 01:55:00|70088|70068|70085.2|70075.2|70091.8|70077.3|70060.7|70045.4|855
1594087200000|2020-07-07 02:00:00|70085.3|70075.3|70108.2|70088.2|70124.4|70106.8|70085.3|70070.8|855
1594087500000|2020-07-07 02:05:00|70102.8|70092.8|70085.6|70075.6|70119.4|70104.4|70080.6|70063.1|763
1594087800000|2020-07-07 02:10:00|70085.7|70075.7|70100.9|70080.9|70108.5|70094|70076.8|70062.4|714
1594088100000|2020-07-07 02:15:00|70100.8|70080.8|70098.7|70088.7|70109.5|70095.2|70089|70074.4|660
1594088400000|2020-07-07 02:20:00|70097.5|70087.5|70091.6|70081.6|70107.3|70092|70086.6|70071.6|675
1594088700000|2020-07-07 02:25:00|70091.9|70081.9|70090.8|70080.8|70103.4|70088.8|70082.3|70067.3|623
1594089000000|2020-07-07 02:30:00|70090.9|70080.9|70115|70105|70123.1|70107.9|70090.9|70076|740
1594089300000|2020-07-07 02:35:00|70114.5|70104.5|70116.1|70096.1|70132.1|70116.9|70108|70094.6|677
1594089600000|2020-07-07 02:40:00|70116.3|70096.3|70153.4|70143.4|70164.3|70149.2|70108.8|70093.8|666
1594089900000|2020-07-07 02:45:00|70158.4|70138.4|70153.6|70133.6|70163.4|70148.5|70136.5|70121.8|798
1594090200000|2020-07-07 02:50:00|70153.3|70133.3|70178.6|70168.6|70183.2|70169.2|70141.4|70126.2|733
1594090500000|2020-07-07 02:55:00|70179|70169|70171.9|70151.9|70184.9|70170.4|70163.8|70148.9|707
1594090800000|2020-07-07 03:00:00|70171.8|70151.8|70151.4|70141.4|70171.9|70157.2|70143.7|70128.3|734
1594091100000|2020-07-07 03:05:00|70151.6|70141.6|70157.6|70147.6|70175|70160.2|70150.7|70136.1|649
1594091400000|2020-07-07 03:10:00|70157.7|70147.7|70175.4|70165.4|70179.8|70165.4|70153.5|70138.4|658
1594091700000|2020-07-07 03:15:00|70175.2|70165.2|70175.2|70155.2|70185.4|70170.5|70170.8|70155.2|657
1594092000000|2020-07-07 03:20:00|70175.4|70155.4|70168.7|70148.7|70176.1|70157.9|70156.9|70142.1|665
1594092300000|2020-07-07 03:25:00|70168.6|70148.6|70150.8|70130.8|70168.8|70152.6|70147.2|70130.8|639
1594092600000|2020-07-07 03:30:00|70151|70131|70154.3|70134.3|70157.6|70142.4|70137.5|70122.4|553
1594092900000|2020-07-07 03:35:00|70154.4|70134.4|70148.2|70128.2|70156.2|70141.4|70134.7|70119.9|520
1594093200000|2020-07-07 03:40:00|70148.3|70128.3|70148|70138|70157.4|70142.7|70139.1|70124.3|532
1594093500000|2020-07-07 03:45:00|70147.9|70137.9|70157.5|70147.5|70168.1|70153.4|70147.6|70132.8|475
1594093800000|2020-07-07 03:50:00|70157.3|70147.3|70162.3|70142.3|70172|70156.9|70155.3|70140.6|511
1594094100000|2020-07-07 03:55:00|70162.4|70142.4|70153|70133|70162.5|70146.1|70141|70125.2|488
1594094400000|2020-07-07 04:00:00|70153.1|70133.1|70155.8|70135.8|70162.1|70146.8|70146.9|70131.9|438
1594094700000|2020-07-07 04:05:00|70155.7|70135.7|70138.7|70128.7|70156.7|70141.4|70138.6|70123.7|388
1594095000000|2020-07-07 04:10:00|70144.3|70124.3|70148|70128|70154|70138.8|70138.6|70123.6|327
1594095300000|2020-07-07 04:15:00|70147.9|70127.9|70147.9|70127.9|70150.3|70134.2|70135.6|70119.8|463
1594095600000|2020-07-07 04:20:00|70148|70128|70144.4|70124.4|70152.7|70136.4|70141.1|70123.9|461
1594095900000|2020-07-07 04:25:00|70144.5|70124.5|70160.8|70140.8|70162.6|70142.6|70138.7|70123.6|339
1594096200000|2020-07-07 04:30:00|70160.6|70140.6|70151.5|70131.5|70165.7|70149.5|70143.1|70127.7|542
1594096500000|2020-07-07 04:35:00|70151.6|70131.6|70151.6|70131.6|70165.1|70148.8|70146|70130.8|562
1594096800000|2020-07-07 04:40:00|70151.7|70131.7|70151.9|70141.9|70157.6|70142.3|70144.4|70129.4|406
1594097100000|2020-07-07 04:45:00|70152|70142|70107.2|70097.2|70158.1|70142.9|70101.8|70085.9|537
1594097400000|2020-07-07 04:50:00|70108|70098|70106.4|70086.4|70121.6|70105.3|70096.4|70081.4|565
1594097700000|2020-07-07 04:55:00|70106.5|70086.5|70098.6|70078.6|70109.1|70091.9|70092.2|70077.3|460
1594098000000|2020-07-07 05:00:00|70098.3|70078.3|70098.4|70078.4|70109.3|70094.7|70093|70076.4|598
1594098300000|2020-07-07 05:05:00|70099.3|70079.3|70093.8|70073.8|70105|70088|70089|70072.4|643
1594098600000|2020-07-07 05:10:00|70094.2|70074.2|70079.2|70059.2|70095.8|70081|70077.2|70057.2|494
1594098900000|2020-07-07 05:15:00|70079.1|70059.1|70099.6|70079.6|70100.1|70083.8|70074.6|70056|552
1594099200000|2020-07-07 05:20:00|70099.5|70079.5|70116.3|70096.3|70117.5|70097.5|70092.9|70077.3|566
1594099500000|2020-07-07 05:25:00|70116.4|70096.4|70115|70105|70129.3|70113.7|70105.6|70088|659
1594099800000|2020-07-07 05:30:00|70119.9|70099.9|70139.2|70119.2|70144.6|70129.3|70114.9|70099.9|664
1594100100000|2020-07-07 05:35:00|70139.4|70119.4|70138.9|70118.9|70140.8|70127.3|70123.3|70106.8|521
1594100400000|2020-07-07 05:40:00|70139|70119|70148.1|70128.1|70151.8|70135.4|70133.2|70117.5|602
1594100700000|2020-07-07 05:45:00|70148.2|70128.2|70152.2|70132.2|70155.9|70141.2|70142.3|70127.3|523
1594101000000|2020-07-07 05:50:00|70152.1|70132.1|70140.4|70130.4|70152.7|70135.7|70136.3|70121.3|528
1594101300000|2020-07-07 05:55:00|70144.7|70124.7|70133.2|70123.2|70158.4|70143.6|70133|70117.7|675
1594101600000|2020-07-07 06:00:00|70138.2|70118.2|70165.5|70145.5|70168.8|70150.7|70132.7|70117.9|722
1594101900000|2020-07-07 06:05:00|70165.4|70145.4|70174.5|70154.5|70183.3|70167|70157.9|70139.8|643
1594102200000|2020-07-07 06:10:00|70174.3|70154.3|70191.5|70181.5|70208.8|70194.6|70172.3|70154.3|698
1594102500000|2020-07-07 06:15:00|70195|70175|70184.3|70174.3|70198.6|70183.6|70178.7|70163.6|583
1594102800000|2020-07-07 06:20:00|70184.1|70174.1|70177.7|70167.7|70197.9|70183.9|70177.2|70161.9|543
1594103100000|2020-07-07 06:25:00|70178|70168|70189.6|70169.6|70197.6|70182|70178|70166.3|565
1594103400000|2020-07-07 06:30:00|70184.5|70174.5|70170.2|70150.2|70191.5|70176.6|70158.8|70143.4|604
1594103700000|2020-07-07 06:35:00|70170.1|70150.1|70171.1|70151.1|70172.7|70158.4|70158|70145.1|483
1594104000000|2020-07-07 06:40:00|70171.2|70151.2|70185.5|70165.5|70185.7|70170.8|70163.6|70149.5|461
1594104300000|2020-07-07 06:45:00|70185.7|70165.7|70200.3|70190.3|70202.6|70190.3|70182.1|70165.5|524
1594104600000|2020-07-07 06:50:00|70200.9|70190.9|70194.4|70184.4|70204.5|70190.9|70181.9|70166.9|614
1594104900000|2020-07-07 06:55:00|70199.7|70179.7|70220.4|70210.4|70227.7|70213.1|70194.9|70179.7|740
1594105200000|2020-07-07 07:00:00|70220.5|70210.5|70219.6|70209.6|70236.8|70222.4|70215.4|70202.3|809
1594105500000|2020-07-07 07:05:00|70219.5|70209.5|70214.7|70194.7|70222|70211|70207.1|70194.1|629
1594105800000|2020-07-07 07:10:00|70209.5|70199.5|70204.2|70194.2|70229.3|70214|70203.7|70189|681
1594106100000|2020-07-07 07:15:00|70204.3|70194.3|70222.6|70202.6|70224.1|70209.7|70203.2|70189.1|513
1594106400000|2020-07-07 07:20:00|70222.5|70202.5|70262.8|70242.8|70262.8|70247.4|70213.5|70198.6|665
1594106700000|2020-07-07 07:25:00|70262.5|70242.5|70249.5|70229.5|70271.8|70253.1|70243.1|70228.1|727
1594107000000|2020-07-07 07:30:00|70249.2|70229.2|70238.9|70228.9|70255|70241.5|70238.6|70223.5|578
1594107300000|2020-07-07 07:35:00|70239.2|70229.2|70229.8|70209.8|70244.1|70229.5|70223.9|70209.4|602
1594107600000|2020-07-07 07:40:00|70229.9|70209.9|70229.7|70219.7|70233.8|70219.7|70220.9|70206.3|517
1594107900000|2020-07-07 07:45:00|70229.2|70219.2|70213.5|70203.5|70240.1|70225.9|70212.8|70199.7|534
1594108200000|2020-07-07 07:50:00|70213.4|70203.4|70238.6|70218.6|70242.2|70227.4|70209.3|70199.3|574
1594108500000|2020-07-07 07:55:00|70233.7|70223.7|70225.8|70205.8|70239.5|70225.8|70217.2|70203.9|561
1594108800000|2020-07-07 08:00:00|70225.6|70205.6|70225.5|70215.5|70230.6|70215.7|70200|70185.8|677
1594109100000|2020-07-07 08:05:00|70225.4|70215.4|70228.9|70208.9|70237.8|70223.2|70218|70203.1|587
1594109400000|2020-07-07 08:10:00|70228.8|70208.8|70250.1|70240.1|70250.2|70240.2|70225.1|70208.5|711
1594109700000|2020-07-07 08:15:00|70250|70240|70236.1|70226.1|70252.4|70240.5|70232.3|70218.2|612
1594110000000|2020-07-07 08:20:00|70236|70226|70246.6|70226.6|70268.2|70253.5|70235.8|70225.8|617
1594110300000|2020-07-07 08:25:00|70246.9|70226.9|70273.5|70253.5|70275.4|70259.7|70241.3|70226.2|748
1594110600000|2020-07-07 08:30:00|70273.6|70253.6|70243.6|70233.6|70274.2|70259|70243.6|70229|654
1594110900000|2020-07-07 08:35:00|70243|70233|70240.1|70230.1|70252.1|70238|70238.5|70224.6|570
1594111200000|2020-07-07 08:40:00|70240|70230|70249.7|70239.7|70260.4|70245.2|70238.1|70223.5|511
1594111500000|2020-07-07 08:45:00|70251|70241|70249.4|70229.4|70255.3|70241.6|70239.7|70225.1|503
1594111800000|2020-07-07 08:50:00|70249.5|70229.5|70246.3|70226.3|70251.5|70238.1|70235|70220|407
1594112100000|2020-07-07 08:55:00|70246.2|70226.2|70244.6|70234.6|70257.8|70242.8|70238.6|70223.3|583
1594112400000|2020-07-07 09:00:00|70244.7|70234.7|70255.7|70245.7|70266.7|70250.3|70242.2|70227.6|595
1594112700000|2020-07-07 09:05:00|70255.6|70245.6|70265.9|70255.9|70272.2|70259.6|70255.2|70241.1|496
1594113000000|2020-07-07 09:10:00|70266.1|70256.1|70263.8|70253.8|70276.4|70261.2|70256.9|70242.1|505
1594113300000|2020-07-07 09:15:00|70263.9|70253.9|70267.8|70247.8|70274.7|70259.4|70256.7|70241.6|531
1594113600000|2020-07-07 09:20:00|70267.9|70247.9|70268.9|70258.9|70274.8|70261.6|70263.2|70247.9|452
1594113900000|2020-07-07 09:25:00|70268.8|70258.8|70268.9|70258.9|70278.7|70264.3|70267|70253.4|417
1594114200000|2020-07-07 09:30:00|70269|70259|70263.2|70243.2|70271.6|70260|70251.7|70236.9|463
1594114500000|2020-07-07 09:35:00|70263.3|70243.3|70261.9|70241.9|70268.8|70253.4|70251.5|70237.4|509
1594114800000|2020-07-07 09:40:00|70261.8|70241.8|70249.3|70239.3|70264.6|70249.1|70248.8|70233.5|466
1594115100000|2020-07-07 09:45:00|70249.4|70239.4|70267.3|70247.3|70271.2|70255.7|70249.4|70236.4|541
1594115400000|2020-07-07 09:50:00|70267.4|70247.4|70249.8|70239.8|70279.2|70263.1|70249.6|70235.8|525
1594115700000|2020-07-07 09:55:00|70249.6|70239.6|70231.1|70211.1|70253.2|70240.2|70218.7|70198.7|681
1594116000000|2020-07-07 10:00:00|70231|70211|70229.1|70209.1|70234.4|70219.5|70198|70181.9|748
1594116300000|2020-07-07 10:05:00|70229.4|70209.4|70236.6|70216.6|70240.9|70222.4|70226.5|70208.7|474
1594116600000|2020-07-07 10:10:00|70236.5|70216.5|70233.5|70213.5|70239|70223.7|70223.1|70208.2|473
1594116900000|2020-07-07 10:15:00|70233.7|70213.7|70241.1|70221.1|70256.1|70238.4|70223.9|70209.6|630
1594117200000|2020-07-07 10:20:00|70241.2|70221.2|70250.4|70230.4|70253.5|70237|70234.8|70217.6|617
1594117500000|2020-07-07 10:25:00|70250.8|70230.8|70237.5|70217.5|70250.9|70230.9|70227.5|70212.8|577
1594117800000|2020-07-07 10:30:00|70237.6|70217.6|70237.4|70217.4|70254.2|70237.8|70232.7|70217.4|668
1594118100000|2020-07-07 10:35:00|70237.5|70217.5|70235.8|70215.8|70242|70225.9|70219.1|70203.3|512
1594118400000|2020-07-07 10:40:00|70231.5|70221.5|70240.2|70230.2|70248.6|70233.3|70231.2|70216.4|476
1594118700000|2020-07-07 10:45:00|70240.1|70230.1|70232.2|70222.2|70247.1|70232|70230.6|70215.3|416
1594119000000|2020-07-07 10:50:00|70232.1|70222.1|70235.8|70215.8|70247.5|70231.9|70227.9|70212.7|518
1594119300000|2020-07-07 10:55:00|70235.4|70215.4|70239.4|70219.4|70243.7|70228.6|70225|70211.8|485
1594119600000|2020-07-07 11:00:00|70239.9|70219.9|70239.3|70219.3|70252|70236.5|70234.4|70218.6|501
1594119900000|2020-07-07 11:05:00|70234.4|70224.4|70213.6|70203.6|70241.5|70226.8|70213.3|70199.7|510
1594120200000|2020-07-07 11:10:00|70212.9|70202.9|70218.9|70198.9|70225|70210.1|70206.3|70191|486
1594120500000|2020-07-07 11:15:00|70218.8|70198.8|70218.5|70208.5|70227|70211.5|70204.7|70188.7|617
1594120800000|2020-07-07 11:20:00|70218.4|70208.4|70230.8|70220.8|70236.5|70221.5|70208.3|70193.2|565
1594121100000|2020-07-07 11:25:00|70230.9|70220.9|70226.9|70206.9|70237.8|70222.8|70218.3|70203|569
1594121400000|2020-07-07 11:30:00|70227.1|70207.1|70231.8|70211.8|70232.5|70217.3|70215.9|70200.9|607
1594121700000|2020-07-07 11:35:00|70231.6|70211.6|70238.9|70218.9|70241.7|70225.3|70229.3|70210.9|584
1594122000000|2020-07-07 11:40:00|70239|70219|70217|70197|70241.8|70223.7|70210.1|70195|506
1594122300000|2020-07-07 11:45:00|70216.9|70196.9|70210.5|70190.5|70224.5|70204.5|70198.9|70178.9|654
1594122600000|2020-07-07 11:50:00|70210.6|70190.6|70221.7|70201.7|70222.8|70207.3|70209|70189|421
1594122900000|2020-07-07 11:55:00|70221.8|70201.8|70215|70195|70225.1|70208.5|70212.4|70192.4|435
1594123200000|2020-07-07 12:00:00|70214.8|70194.8|70215.7|70205.7|70221.2|70206.2|70205.5|70192.2|619
1594123500000|2020-07-07 12:05:00|70215.8|70205.8|70220.8|70210.8|70230.4|70215.7|70215.5|70200.5|488
1594123800000|2020-07-07 12:10:00|70220.9|70210.9|70218.4|70198.4|70229.2|70214.6|70215|70197.2|521
1594124100000|2020-07-07 12:15:00|70218.6|70198.6|70223.8|70203.8|70226.7|70211.6|70214.1|70198.1|461
1594124400000|2020-07-07 12:20:00|70223.3|70203.3|70212.4|70192.4|70224.2|70208|70173.5|70133.3|588
1594124700000|2020-07-07 12:25:00|70212.8|70192.8|70210.1|70190.1|70225.5|70207.5|70203.3|70188.2|599
1594125000000|2020-07-07 12:30:00|70210.2|70190.2|70212.6|70192.6|70226.4|70210.4|70199.2|70183.9|683
1594125300000|2020-07-07 12:35:00|70212.5|70192.5|70204.6|70184.6|70220.6|70205.1|70198|70182.8|533
1594125600000|2020-07-07 12:40:00|70204.5|70184.5|70188.6|70178.6|70204.9|70189.7|70187.7|70172.4|521
1594125900000|2020-07-07 12:45:00|70188.7|70178.7|70187.3|70167.3|70193.6|70178.8|70178.1|70161.8|622
1594126200000|2020-07-07 12:50:00|70186.5|70166.5|70185.9|70165.9|70191.2|70175.6|70174.2|70157.9|561
1594126500000|2020-07-07 12:55:00|70186.1|70166.1|70183.2|70163.2|70192.8|70177.4|70173.3|70158.3|613
1594126800000|2020-07-07 13:00:00|70183.3|70163.3|70190.8|70170.8|70194|70179.2|70175.1|70160.3|736
1594127100000|2020-07-07 13:05:00|70190.6|70170.6|70207.2|70187.2|70207.7|70192.5|70183.9|70169.4|658
1594127400000|2020-07-07 13:10:00|70207.7|70187.7|70192.2|70172.2|70207.7|70191.9|70184.1|70168.8|675
1594127700000|2020-07-07 13:15:00|70191.7|70171.7|70199.2|70179.2|70201.5|70187.1|70184|70168.9|666
1594128000000|2020-07-07 13:20:00|70199.4|70179.4|70185.4|70165.4|70201.8|70185.7|70176.5|70161.4|675
1594128300000|2020-07-07 13:25:00|70185.5|70165.5|70184.4|70164.4|70190.9|70176.2|70176.9|70162.1|659
1594128600000|2020-07-07 13:30:00|70184.5|70164.5|70158.5|70148.5|70197.2|70181.7|70157.5|70142|856
1594128900000|2020-07-07 13:35:00|70158.3|70148.3|70191|70171|70192.8|70177.9|70157.5|70143.2|845
1594129200000|2020-07-07 13:40:00|70190.9|70170.9|70173.3|70153.3|70191|70174.8|70163.5|70147.9|806
1594129500000|2020-07-07 13:45:00|70172.2|70152.2|70168.2|70148.2|70174|70160.4|70160.6|70145.6|604
1594129800000|2020-07-07 13:50:00|70168.4|70148.4|70164.8|70154.8|70179.6|70164.6|70160.8|70145.8|743
1594130100000|2020-07-07 13:55:00|70164.9|70154.9|70181.5|70161.5|70183.3|70167.4|70163.4|70148.3|719
1594130400000|2020-07-07 14:00:00|70181.4|70161.4|70160.7|70140.7|70181.4|70166.8|70155.2|70140.6|736
1594130700000|2020-07-07 14:05:00|70156|70146|70164.8|70144.8|70174.2|70158.9|70156|70141|709
1594131000000|2020-07-07 14:10:00|70164.5|70144.5|70142|70132|70167.7|70151.4|70142|70127.2|754
1594131300000|2020-07-07 14:15:00|70142.5|70132.5|70164.7|70154.7|70168.7|70154.9|70141.4|70126.8|686
1594131600000|2020-07-07 14:20:00|70163.9|70153.9|70162.3|70142.3|70171.3|70156.4|70151|70134.4|796
1594131900000|2020-07-07 14:25:00|70162.2|70142.2|70161.7|70141.7|70168.1|70152.8|70145.3|70130.3|848
1594132200000|2020-07-07 14:30:00|70161.6|70141.6|70167.5|70147.5|70171.7|70158.4|70146.2|70131.5|811
1594132500000|2020-07-07 14:35:00|70167.7|70147.7|70162.5|70152.5|70172.8|70159.2|70158.9|70145.2|678
1594132800000|2020-07-07 14:40:00|70162.4|70152.4|70176.7|70156.7|70178.5|70163.6|70162|70147.2|631
1594133100000|2020-07-07 14:45:00|70178.1|70158.1|70174.9|70154.9|70190.4|70175|70168.9|70152.2|690
1594133400000|2020-07-07 14:50:00|70175.5|70155.5|70158.9|70138.9|70176.7|70160.3|70153.3|70138.1|883
1594133700000|2020-07-07 14:55:00|70153.9|70143.9|70170|70150|70170.2|70154.7|70151.3|70136.4|801
1594134000000|2020-07-07 15:00:00|70169.8|70149.8|70168.1|70148.1|70176.8|70162.2|70161.2|70144.9|789
1594134300000|2020-07-07 15:05:00|70168|70148|70178.8|70158.8|70180.8|70163.9|70160.7|70145.3|657
1594134600000|2020-07-07 15:10:00|70178.7|70158.7|70154.2|70134.2|70179.6|70163|70151.9|70131.9|720
1594134900000|2020-07-07 15:15:00|70154.4|70134.4|70146.6|70126.6|70155|70138.1|70140.6|70125.4|597
1594135200000|2020-07-07 15:20:00|70146.7|70126.7|70139.4|70119.4|70147.8|70131.5|70132.4|70118|597
1594135500000|2020-07-07 15:25:00|70139.9|70119.9|70144|70124|70147.4|70131.9|70132.5|70116.6|665
1594135800000|2020-07-07 15:30:00|70143.3|70123.3|70155.4|70135.4|70155.7|70140.4|70135.1|70119.1|706
1594136100000|2020-07-07 15:35:00|70153.5|70133.5|70145.2|70125.2|70154.2|70139|70137.5|70122.2|631
1594136400000|2020-07-07 15:40:00|70140.5|70130.5|70147.2|70127.2|70151|70136.2|70135.7|70120|680
1594136700000|2020-07-07 15:45:00|70147.3|70127.3|70133.3|70113.3|70148.3|70132.9|70126.3|70110.9|575
1594137000000|2020-07-07 15:50:00|70133.2|70113.2|70131.5|70111.5|70134.4|70119.4|70124.1|70109.2|548
1594137300000|2020-07-07 15:55:00|70131.4|70111.4|70153.9|70133.9|70154|70139.4|70126.5|70110.7|680
1594137600000|2020-07-07 16:00:00|70148.1|70138.1|70157.8|70137.8|70158.5|70142.1|70143.2|70127.9|592
1594137900000|2020-07-07 16:05:00|70157.5|70137.5|70144.7|70124.7|70158.8|70141.4|70143|70124.2|545
1594138200000|2020-07-07 16:10:00|70145.3|70125.3|70145.9|70135.9|70150.8|70136.3|70132.4|70117|586
1594138500000|2020-07-07 16:15:00|70152.1|70132.1|70152.6|70132.6|70153.2|70138.1|70141.9|70126.9|589
1594138800000|2020-07-07 16:20:00|70152.3|70132.3|70149.9|70129.9|70154.5|70137.6|70141.5|70126.4|553
1594139100000|2020-07-07 16:25:00|70149.8|70129.8|70158.2|70138.2|70159.8|70143.3|70144|70127.4|588
1594139400000|2020-07-07 16:30:00|70158.4|70138.4|70166.5|70146.5|70166.9|70152.2|70151.5|70137|480
1594139700000|2020-07-07 16:35:00|70166.2|70146.2|70168.4|70148.4|70172.5|70156.2|70155.4|70139.9|584
1594140000000|2020-07-07 16:40:00|70168.6|70148.6|70174.4|70154.4|70175.5|70158.2|70160.6|70145.4|578
1594140300000|2020-07-07 16:45:00|70175|70155|70171|70151|70175.5|70159.8|70164.9|70150.1|437
1594140600000|2020-07-07 16:50:00|70170.7|70150.7|70186.3|70166.3|70187.1|70171.8|70165.3|70150.2|496
1594140900000|2020-07-07 16:55:00|70186.4|70166.4|70171.2|70151.2|70186.4|70166.4|70167.9|70148.8|509
1594141200000|2020-07-07 17:00:00|70170.5|70150.5|70172.7|70152.7|70175.1|70159|70164|70148.5|520
1594141500000|2020-07-07 17:05:00|70172.6|70152.6|70180|70160|70180.7|70164.9|70167.1|70151.1|538
1594141800000|2020-07-07 17:10:00|70180.1|70160.1|70186.8|70166.8|70187.4|70172.5|70173.3|70158.2|406
1594142100000|2020-07-07 17:15:00|70186.9|70166.9|70190.3|70170.3|70191.4|70174.4|70179.4|70163.9|429
1594142400000|2020-07-07 17:20:00|70190.5|70170.5|70176.8|70166.8|70191.7|70175.2|70175.2|70159.3|551
1594142700000|2020-07-07 17:25:00|70176.6|70166.6|70177.4|70157.4|70184.9|70168.5|70169.7|70154.2|499
1594143000000|2020-07-07 17:30:00|70177.7|70157.7|70181.9|70161.9|70183.4|70168.1|70173|70157.7|473
1594143300000|2020-07-07 17:35:00|70181.8|70161.8|70176.3|70156.3|70182.4|70167.6|70163|70148.4|503
1594143600000|2020-07-07 17:40:00|70176.2|70156.2|70171.4|70151.4|70178.8|70163.4|70163.5|70148.5|463
1594143900000|2020-07-07 17:45:00|70171.5|70151.5|70176.2|70156.2|70180.8|70166.3|70166.7|70151.5|449
1594144200000|2020-07-07 17:50:00|70176.1|70156.1|70178.9|70158.9|70181.9|70162.2|70165.5|70150.7|426
1594144500000|2020-07-07 17:55:00|70178.7|70158.7|70177.9|70157.9|70180.5|70163.7|70172.5|70156.4|475
1594144800000|2020-07-07 18:00:00|70177.7|70157.7|70189.4|70169.4|70189.4|70170.7|70173.6|70157.6|473
1594145100000|2020-07-07 18:05:00|70190|70170|70187.1|70167.1|70190.7|70173|70180.6|70165.3|432
1594145400000|2020-07-07 18:10:00|70187.4|70167.4|70180.4|70160.4|70187.6|70167.9|70175.3|70160|409
1594145700000|2020-07-07 18:15:00|70180.3|70160.3|70189.4|70169.4|70191|70173.6|70179|70159.8|433
1594146000000|2020-07-07 18:20:00|70189.3|70169.3|70188.4|70168.4|70191.7|70174.9|70180.1|70162.8|450
1594146300000|2020-07-07 18:25:00|70188.3|70168.3|70188|70168|70188.5|70173.3|70176.9|70161.7|349
1594146600000|2020-07-07 18:30:00|70188.1|70168.1|70201.4|70181.4|70203.6|70188.1|70184.9|70167.8|519
1594146900000|2020-07-07 18:35:00|70201.5|70181.5|70210.7|70190.7|70213.3|70196.6|70197.9|70181.5|425
1594147200000|2020-07-07 18:40:00|70210.8|70190.8|70208.6|70188.6|70211.7|70196|70200|70185|365
1594147500000|2020-07-07 18:45:00|70203.5|70193.5|70208.1|70188.1|70212.7|70197.4|70197.7|70183|362
1594147800000|2020-07-07 18:50:00|70208.2|70188.2|70214.6|70194.6|70214.8|70197.7|70202.8|70187.9|325
1594148100000|2020-07-07 18:55:00|70214.8|70194.8|70200|70190|70214.8|70199.4|70199.3|70184.4|320
1594148400000|2020-07-07 19:00:00|70199.9|70189.9|70218.1|70198.1|70218.7|70198.7|70199.9|70184.8|482
1594148700000|2020-07-07 19:05:00|70218|70198|70218|70198|70218.8|70203.2|70211|70191.2|467
1594149000000|2020-07-07 19:10:00|70217.9|70197.9|70222.7|70202.7|70222.8|70203.2|70212.3|70197.2|316
1594149300000|2020-07-07 19:15:00|70222.6|70202.6|70219.7|70199.7|70222.8|70206.8|70215.2|70197.3|406
1594149600000|2020-07-07 19:20:00|70220|70200|70217.4|70197.4|70221.2|70205.2|70214.4|70197.1|377
1594149900000|2020-07-07 19:25:00|70217.5|70197.5|70218.9|70198.9|70220.5|70206.2|70214.9|70197|329
1594150200000|2020-07-07 19:30:00|70219|70199|70219.3|70199.3|70221.1|70201.1|70217.9|70197.9|347
1594150500000|2020-07-07 19:35:00|70219.4|70199.4|70222.4|70202.4|70224.1|70205|70214.4|70199.1|357
1594150800000|2020-07-07 19:40:00|70222.3|70202.3|70221.1|70201.1|70225.2|70210.1|70218|70198|393
1594151100000|2020-07-07 19:45:00|70221.3|70201.3|70229.3|70209.3|70230|70210|70217.5|70197.5|369
1594151400000|2020-07-07 19:50:00|70228.3|70208.3|70229.6|70209.6|70236.6|70219.2|70226.9|70207.8|493
1594151700000|2020-07-07 19:55:00|70229.7|70209.7|70232.4|70212.4|70236|70216|70216.3|70196.3|448
1594152000000|2020-07-07 20:00:00|70232.6|70212.6|70229.5|70209.5|70234.7|70214.7|70229.2|70209.2|304
1594152300000|2020-07-07 20:05:00|70229.6|70209.6|70228.4|70208.4|70229.9|70209.9|70227.4|70207.4|161
1594152600000|2020-07-07 20:10:00|70228.3|70208.3|70233.9|70213.9|70236.2|70216.2|70224.5|70207.8|185
1594152900000|2020-07-07 20:15:00|70234|70214|70233.9|70213.9|70235.2|70215.2|70233.4|70213.4|150
1594153200000|2020-07-07 20:20:00|70234|70214|70235.5|70215.5|70238.9|70218.9|70232.7|70212.7|196
1594153500000|2020-07-07 20:25:00|70235.4|70215.4|70234.7|70214.7|70236.3|70216.3|70232.2|70212.2|152
1594153800000|2020-07-07 20:30:00|70234.2|70214.2|70234.5|70214.5|70236.3|70216.3|70233.7|70213.7|210
1594154100000|2020-07-07 20:35:00|70234.7|70214.7|70233.8|70213.8|70235.5|70215.5|70232.3|70212.3|175
1594154400000|2020-07-07 20:40:00|70234.1|70214.1|70257.3|70237.3|70264.9|70244.9|70233.8|70213.8|372
1594154700000|2020-07-07 20:45:00|70260.3|70240.3|70269.9|70249.9|70271.8|70251.8|70254.6|70234.6|398
1594155000000|2020-07-07 20:50:00|70269.8|70249.8|70263.3|70243.3|70275|70255|70257.6|70237.6|527
1594155300000|2020-07-07 20:55:00|70261.7|70241.7|70255.3|70205.9|70292|70261.5|70249.7|70180.6|532
1594155600000|2020-07-07 21:00:00|70254.1|70204.9|70260.6|70218.3|70268.4|70225.1|70252.7|70196.6|94
1594155900000|2020-07-07 21:05:00|70254.6|70215.3|70279.1|70223.5|70303.6|70237|70247.5|70191.5|153
1594156200000|2020-07-07 21:10:00|70277.7|70224.3|70280.7|70207.5|70291.7|70238.7|70253.5|70207.5|240
1594156500000|2020-07-07 21:15:00|70276.8|70213|70262.3|70208.2|70295.9|70231.6|70262.3|70200.5|143
1594156800000|2020-07-07 21:20:00|70290.9|70212.9|70298.4|70211.5|70303.9|70228.2|70261.9|70209.2|83
1594157100000|2020-07-07 21:25:00|70270|70221.5|70284.1|70207.7|70306.6|70224|70261.9|70195.3|51
1594157400000|2020-07-07 21:30:00|70287.3|70209.1|70262.6|70221.9|70291.6|70242.6|70262.6|70208|175
1594157700000|2020-07-07 21:35:00|70289.4|70217.1|70275.9|70223|70292.2|70239.2|70262.4|70213.9|124
1594158000000|2020-07-07 21:40:00|70276.9|70221.5|70283.4|70221.2|70287.3|70246|70263|70215.5|151
1594158300000|2020-07-07 21:45:00|70278.9|70223.3|70263|70221|70289|70231.1|70262.9|70215.2|119
1594158600000|2020-07-07 21:50:00|70278.2|70223.1|70267.9|70221.8|70282.9|70230.7|70262.6|70216.8|104
1594158900000|2020-07-07 21:55:00|70262.7|70222.9|70262.3|70215.8|70287|70234|70262.3|70215.8|118
1594159200000|2020-07-07 22:00:00|70280.7|70214.4|70271.8|70233.7|70282|70244.1|70260.2|70208|354
1594159500000|2020-07-07 22:05:00|70271.7|70234.9|70272.6|70235.1|70277.6|70246.1|70262.9|70222.5|250
1594159800000|2020-07-07 22:10:00|70267.1|70228.7|70267.8|70226.9|70277.7|70237.8|70265.6|70226|260
1594160100000|2020-07-07 22:15:00|70267.2|70228.8|70261.4|70230.6|70272.4|70243.5|70254.3|70225.7|182
1594160400000|2020-07-07 22:20:00|70267.4|70227.5|70264.7|70229.5|70271.6|70238.9|70253.9|70222.2|217
1594160700000|2020-07-07 22:25:00|70263.9|70231.7|70261.7|70230.1|70272.2|70240.3|70255.8|70228.2|223
1594161000000|2020-07-07 22:30:00|70256.4|70236.4|70256.6|70236.6|70266|70238.8|70254.6|70224.9|225
1594161300000|2020-07-07 22:35:00|70256.5|70236.5|70255.4|70235.4|70264.7|70239.4|70254|70228|170
1594161600000|2020-07-07 22:40:00|70261|70229.5|70255.4|70235.4|70262.6|70242.6|70253.2|70228|184
1594161900000|2020-07-07 22:45:00|70255.6|70235.6|70260|70240|70273.9|70243.2|70253.8|70228|250
1594162200000|2020-07-07 22:50:00|70260.6|70240.6|70260.1|70240.1|70269.8|70244.4|70248.7|70223.9|266
1594162500000|2020-07-07 22:55:00|70260.2|70240.2|70264.9|70234.9|70269.5|70242.9|70257.7|70229.6|342
1594162800000|2020-07-07 23:00:00|70256.9|70236.9|70259.1|70239.1|70269.1|70242.4|70256.9|70230|335
1594163100000|2020-07-07 23:05:00|70259.4|70239.4|70261.3|70241.3|70268.2|70244|70256.3|70230.4|286
1594163400000|2020-07-07 23:10:00|70261.4|70241.4|70265.4|70245.4|70270.8|70245.4|70258.3|70237.8|236
1594163700000|2020-07-07 23:15:00|70265.5|70245.5|70267.3|70247.3|70270.1|70250.1|70262.8|70239.4|277
1594164000000|2020-07-07 23:20:00|70267.6|70247.6|70260.2|70240.2|70272.6|70251.1|70258.7|70238.7|217
1594164300000|2020-07-07 23:25:00|70259.7|70239.7|70258.2|70238.2|70266.8|70242.4|70257.1|70233.4|244
1594164600000|2020-07-07 23:30:00|70257.9|70237.9|70256.5|70236.5|70267.8|70240.3|70255.1|70232.3|267
1594164900000|2020-07-07 23:35:00|70256.4|70236.4|70257.5|70237.5|70264.2|70239.5|70255.9|70233.2|234
1594165200000|2020-07-07 23:40:00|70257.6|70237.6|70254|70234|70260.6|70240.6|70252.2|70232.2|328
1594165500000|2020-07-07 23:45:00|70253.2|70233.2|70249.6|70229.6|70256.7|70236.7|70248.3|70228.3|343
1594165800000|2020-07-07 23:50:00|70249.8|70229.8|70252.3|70232.3|70256.1|70236.1|70247.2|70227.2|414
1594166100000|2020-07-07 23:55:00|70252.1|70232.1|70253.5|70233.5|70256.2|70236.2|70250.3|70230.3|339
1594166400000|2020-07-08 00:00:00|70253.4|70233.4|70261|70241|70269.5|70249.5|70253.3|70233.3|673
1594166700000|2020-07-08 00:05:00|70260.2|70240.2|70250.7|70230.7|70260.8|70240.8|70250.4|70230.4|401
1594167000000|2020-07-08 00:10:00|70251.2|70231.2|70240.3|70220.3|70251.2|70231.2|70237.6|70217.6|414
1594167300000|2020-07-08 00:15:00|70240.2|70220.2|70219.3|70199.3|70242.5|70222.5|70218.4|70198.4|711
1594167600000|2020-07-08 00:20:00|70219.4|70199.4|70220.3|70200.3|70230.2|70210.2|70214.6|70194.6|460
1594167900000|2020-07-08 00:25:00|70220.1|70200.1|70223.6|70203.6|70238.4|70218.4|70219.5|70199.5|572
1594168200000|2020-07-08 00:30:00|70223.5|70203.5|70249|70229|70250.3|70230.3|70217.7|70197.7|636
1594168500000|2020-07-08 00:35:00|70248.9|70228.9|70251.9|70231.9|70252.6|70232.6|70234.7|70214.7|549
1594168800000|2020-07-08 00:40:00|70251.8|70231.8|70261.8|70241.8|70268.7|70248.7|70245.7|70225.7|536
1594169100000|2020-07-08 00:45:00|70261.4|70241.4|70276.2|70256.2|70276.7|70256.7|70258.2|70238.2|645
1594169400000|2020-07-08 00:50:00|70276.3|70256.3|70300.8|70280.8|70307.7|70287.7|70274.1|70254.1|733
1594169700000|2020-07-08 00:55:00|70301.3|70281.3|70286.9|70266.9|70303.4|70283.4|70286.2|70266.2|482
1594170000000|2020-07-08 01:00:00|70286.4|70266.4|70273.5|70253.5|70288.2|70268.2|70262.4|70246.2|481
1594170300000|2020-07-08 01:05:00|70274.2|70254.2|70275.2|70255.2|70275.4|70257.2|70264.5|70249.2|454
1594170600000|2020-07-08 01:10:00|70275.1|70255.1|70258.1|70238.1|70280.4|70260.4|70254.2|70234.2|517
1594170900000|2020-07-08 01:15:00|70258.2|70238.2|70254.1|70234.1|70262.4|70242.4|70251.9|70231.9|731
1594171200000|2020-07-08 01:20:00|70254.4|70234.4|70254.7|70234.7|70262|70242|70249.2|70229.2|662
1594171500000|2020-07-08 01:25:00|70254.6|70234.6|70261.5|70241.5|70264|70245.8|70233.3|70217.3|594
1594171800000|2020-07-08 01:30:00|70260.9|70240.9|70194.2|70174.2|70261.5|70241.5|70189.7|70174.2|831
1594172100000|2020-07-08 01:35:00|70194.3|70174.3|70175.9|70155.9|70195.7|70181.6|70163.9|70148.5|821
1594172400000|2020-07-08 01:40:00|70176.2|70156.2|70159.6|70149.6|70176.5|70160.7|70135.8|70119.1|879
1594172700000|2020-07-08 01:45:00|70164.6|70144.6|70176|70166|70181.5|70167.3|70158.8|70143.9|708
1594173000000|2020-07-08 01:50:00|70176.1|70166.1|70179.1|70169.1|70184.4|70170.3|70158.5|70143.7|673
1594173300000|2020-07-08 01:55:00|70179.3|70169.3|70228.3|70208.3|70231.6|70213.3|70175.1|70160.8|794
1594173600000|2020-07-08 02:00:00|70222.7|70212.7|70219.2|70209.2|70240.9|70225.7|70209.7|70194.2|840
1594173900000|2020-07-08 02:05:00|70219.5|70209.5|70228.1|70218.1|70240.3|70226.2|70211.3|70196.5|739
1594174200000|2020-07-08 02:10:00|70228|70218|70226.4|70216.4|70233.3|70218.1|70213.7|70198.3|573
1594174500000|2020-07-08 02:15:00|70226.5|70216.5|70221.9|70211.9|70233.2|70218.6|70211.4|70197.7|618
1594174800000|2020-07-08 02:20:00|70222|70212|70235.5|70225.5|70236.2|70226.1|70221.1|70206.8|619
1594175100000|2020-07-08 02:25:00|70235.3|70225.3|70243.4|70233.4|70258.3|70243.5|70233.3|70220.6|725
1594175400000|2020-07-08 02:30:00|70243.6|70233.6|70240.2|70220.2|70252.3|70238.1|70234.8|70219.9|621
1594175700000|2020-07-08 02:35:00|70240.3|70220.3|70215.7|70205.7|70240.3|70225.2|70214.1|70200.6|517
1594176000000|2020-07-08 02:40:00|70215.6|70205.6|70216.9|70206.9|70228|70213.8|70211|70199.8|555
1594176300000|2020-07-08 02:45:00|70217|70207|70202.5|70182.5|70220.7|70207.1|70196.4|70182.1|686
1594176600000|2020-07-08 02:50:00|70202.4|70182.4|70198.1|70188.1|70211.4|70196.5|70190.5|70175.5|609
1594176900000|2020-07-08 02:55:00|70197.1|70187.1|70199.1|70179.1|70203|70189.2|70189|70173.4|632
1594177200000|2020-07-08 03:00:00|70194|70184|70196.5|70186.5|70218.8|70203.6|70192.7|70181|716
1594177500000|2020-07-08 03:05:00|70196.7|70186.7|70186.7|70176.7|70211.4|70197.3|70185.7|70171.7|570
1594177800000|2020-07-08 03:10:00|70186.6|70176.6|70193.1|70173.1|70195.2|70180.6|70179.2|70164.2|560
1594178100000|2020-07-08 03:15:00|70192.5|70172.5|70196.8|70186.8|70203.4|70188.8|70187.6|70172.5|609
1594178400000|2020-07-08 03:20:00|70196.6|70186.6|70187.4|70177.4|70203.3|70188.3|70183.2|70168.5|462
1594178700000|2020-07-08 03:25:00|70187.3|70177.3|70185.3|70175.3|70200.2|70185.1|70183.4|70168.5|409
1594179000000|2020-07-08 03:30:00|70185.8|70175.8|70198.1|70178.1|70202.8|70190|70184|70173.5|381
1594179300000|2020-07-08 03:35:00|70193.3|70183.3|70189.2|70179.2|70201.1|70186|70188.9|70173.9|273
1594179600000|2020-07-08 03:40:00|70189.1|70179.1|70181.9|70171.9|70197.5|70183.4|70181.4|70166.9|354
1594179900000|2020-07-08 03:45:00|70182|70172|70195.6|70175.6|70195.8|70181.8|70181.1|70166.7|269
1594180200000|2020-07-08 03:50:00|70191.2|70181.2|70196.1|70176.1|70197.1|70182.1|70183.6|70168.5|410
1594180500000|2020-07-08 03:55:00|70195.6|70175.6|70190.8|70180.8|70197.1|70182.1|70188|70172.6|286
1594180800000|2020-07-08 04:00:00|70190.7|70180.7|70197.1|70177.1|70197.5|70182.2|70183.9|70169.2|340
1594181100000|2020-07-08 04:05:00|70197.2|70177.2|70197|70187|70202.2|70188.4|70192.8|70176.6|307
1594181400000|2020-07-08 04:10:00|70197.1|70187.1|70185.3|70175.3|70204.6|70190.3|70185.3|70170.5|334
1594181700000|2020-07-08 04:15:00|70185.4|70175.4|70213.6|70193.6|70214.7|70200.2|70185.3|70171.4|403
1594182000000|2020-07-08 04:20:00|70213.7|70193.7|70207.9|70197.9|70214.4|70201.4|70204.2|70190.7|301
1594182300000|2020-07-08 04:25:00|70207.8|70197.8|70209.5|70199.5|70213.9|70200.5|70204.4|70189.1|271
1594182600000|2020-07-08 04:30:00|70209.4|70199.4|70211|70201|70219.1|70207|70208.8|70193.9|383
1594182900000|2020-07-08 04:35:00|70211.1|70201.1|70216.8|70206.8|70221|70206.8|70209.6|70194.9|496
1594183200000|2020-07-08 04:40:00|70217|70207|70209.8|70199.8|70224.1|70208.9|70209.4|70197.3|389
1594183500000|2020-07-08 04:45:00|70209.7|70199.7|70211.3|70201.3|70219.3|70204.8|70207.5|70194.4|391
1594183800000|2020-07-08 04:50:00|70211.4|70201.4|70214|70204|70220|70205.1|70211|70196.8|285
1594184100000|2020-07-08 04:55:00|70214.1|70204.1|70208.8|70198.8|70217.8|70204.1|70207.8|70193.1|341
1594184400000|2020-07-08 05:00:00|70209|70199|70209.4|70199.4|70216.3|70201.4|70203.8|70188.7|448
1594184700000|2020-07-08 05:05:00|70209.3|70199.3|70198.8|70188.8|70211|70199.6|70197|70183.4|427
1594185000000|2020-07-08 05:10:00|70198.9|70188.9|70195.7|70185.7|70203.1|70191.2|70194.1|70179.3|370
1594185300000|2020-07-08 05:15:00|70195.5|70185.5|70197.7|70187.7|70203.2|70188.5|70190.2|70177.1|345
1594185600000|2020-07-08 05:20:00|70197.8|70187.8|70203.7|70183.7|70203.7|70188.8|70192.4|70178|352
1594185900000|2020-07-08 05:25:00|70203.6|70183.6|70201.9|70191.9|70205.7|70192.2|70195.5|70181|389
1594186200000|2020-07-08 05:30:00|70202|70192|70215.4|70195.4|70217|70202.4|70202|70189.9|388
1594186500000|2020-07-08 05:35:00|70215.3|70195.3|70203.1|70183.1|70217.6|70202.8|70197.7|70183|492
1594186800000|2020-07-08 05:40:00|70203.2|70183.2|70190.5|70180.5|70203.7|70188.8|70189.4|70174.9|399
1594187100000|2020-07-08 05:45:00|70190.4|70180.4|70197.5|70187.5|70204.5|70190.2|70190.4|70180.4|428
1594187400000|2020-07-08 05:50:00|70197.2|70187.2|70191.9|70181.9|70203.6|70188.6|70187|70172|446
1594187700000|2020-07-08 05:55:00|70192|70182|70195.7|70175.7|70199.1|70187|70189.5|70175|433
1594188000000|2020-07-08 06:00:00|70191.1|70181.1|70227.6|70207.6|70233.7|70218.7|70190.9|70179.3|589
1594188300000|2020-07-08 06:05:00|70227.3|70207.3|70227.2|70217.2|70232.3|70218.9|70216.1|70202.7|619
1594188600000|2020-07-08 06:10:00|70227.1|70217.1|70231.3|70221.3|70246.9|70232|70224.5|70209.3|617
1594188900000|2020-07-08 06:15:00|70231.2|70221.2|70229.9|70219.9|70243.9|70227.2|70222.5|70207.5|542
1594189200000|2020-07-08 06:20:00|70230.1|70220.1|70198|70188|70235.1|70220.4|70198|70183.2|569
1594189500000|2020-07-08 06:25:00|70197.9|70187.9|70192.5|70172.5|70205|70189.9|70182.1|70167.5|596
1594189800000|2020-07-08 06:30:00|70192.4|70172.4|70185.8|70175.8|70194.7|70179.8|70181|70167.3|485
1594190100000|2020-07-08 06:35:00|70185.5|70175.5|70158.1|70138.1|70187.5|70175.9|70152.8|70137.3|582
1594190400000|2020-07-08 06:40:00|70158.4|70138.4|70162|70152|70169.4|70158|70150.4|70136.9|609
1594190700000|2020-07-08 06:45:00|70161.9|70151.9|70177.8|70167.8|70186.4|70176.4|70161.8|70149.3|633
1594191000000|2020-07-08 06:50:00|70178|70168|70175.5|70165.5|70186.7|70176.4|70166.5|70153.6|606
1594191300000|2020-07-08 06:55:00|70175.1|70165.1|70190|70180|70198.5|70186.2|70175.1|70164.5|725
1594191600000|2020-07-08 07:00:00|70189.9|70179.9|70178|70168|70193|70183|70173.4|70159|703
1594191900000|2020-07-08 07:05:00|70177.7|70167.7|70182|70172|70185.5|70175.5|70159.8|70149.1|751
1594192200000|2020-07-08 07:10:00|70182.1|70172.1|70188.5|70178.5|70190.5|70180.5|70169.6|70154.4|749
1594192500000|2020-07-08 07:15:00|70188.2|70178.2|70183.5|70173.5|70198.1|70188.1|70178.8|70165.4|682
1594192800000|2020-07-08 07:20:00|70183.2|70173.2|70182.9|70172.9|70189.1|70177.1|70172.6|70159.3|645
1594193100000|2020-07-08 07:25:00|70183.7|70173.7|70188.8|70178.8|70196.8|70185.7|70183.7|70168.8|619
1594193400000|2020-07-08 07:30:00|70187.7|70177.7|70172|70162|70191.9|70181.9|70167|70153.4|570
1594193700000|2020-07-08 07:35:00|70171.8|70161.8|70180.2|70170.2|70181.2|70171.2|70163.5|70152.4|633
1594194000000|2020-07-08 07:40:00|70180.1|70170.1|70178|70168|70189.3|70179.3|70178|70168|515
1594194300000|2020-07-08 07:45:00|70177.8|70167.8|70174.8|70164.8|70185|70173.5|70173.9|70163.9|513
1594194600000|2020-07-08 07:50:00|70175|70165|70174.2|70164.2|70184.6|70170.1|70169.5|70156.5|547
1594194900000|2020-07-08 07:55:00|70174.1|70164.1|70189.9|70179.9|70190.3|70180.3|70172.3|70162.3|606
1594195200000|2020-07-08 08:00:00|70189.2|70179.2|70201.4|70191.4|70210.9|70200.9|70186.4|70176.4|627
1594195500000|2020-07-08 08:05:00|70201.5|70191.5|70192.8|70182.8|70205.2|70191.5|70189.8|70179.8|521
1594195800000|2020-07-08 08:10:00|70192.6|70182.6|70192.1|70182.1|70201.6|70190.6|70182.3|70172.3|552
1594196100000|2020-07-08 08:15:00|70192|70182|70197.6|70187.6|70197.7|70187.7|70190.5|70180.5|491
1594196400000|2020-07-08 08:20:00|70197.5|70187.5|70204.9|70194.9|70211.9|70201.9|70192.8|70182.8|629
1594196700000|2020-07-08 08:25:00|70205.4|70195.4|70200.7|70190.7|70212|70202|70198.7|70188.7|572
1594197000000|2020-07-08 08:30:00|70200.6|70190.6|70186.9|70176.9|70201.5|70191.5|70185.4|70171.5|558
1594197300000|2020-07-08 08:35:00|70187.1|70177.1|70179.3|70169.3|70190.2|70177.7|70167.9|70154.5|745
1594197600000|2020-07-08 08:40:00|70179.4|70169.4|70168.3|70158.3|70179.7|70169.6|70164.7|70149.9|621
1594197900000|2020-07-08 08:45:00|70168.4|70158.4|70164.6|70154.6|70170.9|70160.9|70162.5|70152.5|451
1594198200000|2020-07-08 08:50:00|70164.7|70154.7|70176.6|70166.6|70179.4|70169.4|70164.1|70151.9|495
1594198500000|2020-07-08 08:55:00|70176.7|70166.7|70204.5|70194.5|70207|70197|70176.1|70166.1|631
1594198800000|2020-07-08 09:00:00|70204|70194|70181.8|70171.8|70209.1|70197.6|70181.5|70170.8|602
1594199100000|2020-07-08 09:05:00|70181.6|70171.6|70185.8|70175.8|70198.3|70184.3|70178.5|70168.5|564
1594199400000|2020-07-08 09:10:00|70185.9|70175.9|70191.3|70181.3|70194.7|70184.7|70178.1|70166|509
1594199700000|2020-07-08 09:15:00|70191.1|70181.1|70199.6|70189.6|70207.7|70192.5|70188.6|70178.6|608
1594200000000|2020-07-08 09:20:00|70199.5|70189.5|70194.2|70184.2|70207.6|70192.2|70192.3|70182.3|483
1594200300000|2020-07-08 09:25:00|70196.2|70186.2|70188.2|70178.2|70198.1|70188.1|70188|70177|423
1594200600000|2020-07-08 09:30:00|70188.4|70178.4|70184.3|70174.3|70189.6|70179.6|70179.7|70165.2|474
1594200900000|2020-07-08 09:35:00|70184.2|70174.2|70194.6|70184.6|70201.7|70191|70182.5|70172.5|510
1594201200000|2020-07-08 09:40:00|70195.1|70185.1|70203.5|70193.5|70210|70195.5|70188.4|70174.2|508
1594201500000|2020-07-08 09:45:00|70203.6|70193.6|70191.7|70181.7|70210.2|70199|70190.8|70180.8|516
1594201800000|2020-07-08 09:50:00|70191.1|70181.1|70200.2|70190.2|70204.2|70190.2|70187.1|70176.1|448
1594202100000|2020-07-08 09:55:00|70200.3|70190.3|70198.2|70188.2|70206.5|70192.7|70193.1|70178.6|491
1594202400000|2020-07-08 10:00:00|70198.5|70188.5|70200.9|70190.9|70213|70198.2|70197.4|70182.6|486
1594202700000|2020-07-08 10:05:00|70200.8|70190.8|70198.6|70178.6|70205.9|70191.6|70187.3|70172.1|394
1594203000000|2020-07-08 10:10:00|70198.7|70178.7|70191.9|70181.9|70203.4|70189|70185.1|70169.4|444
1594203300000|2020-07-08 10:15:00|70192.1|70182.1|70182.3|70172.3|70196.8|70183.8|70178.2|70164.1|402
1594203600000|2020-07-08 10:20:00|70182.2|70172.2|70190|70170|70200.2|70185.7|70182.1|70168.1|459
1594203900000|2020-07-08 10:25:00|70189.9|70169.9|70159.5|70149.5|70196.6|70181.6|70157|70143.1|661
1594204200000|2020-07-08 10:30:00|70159.7|70149.7|70168.8|70148.8|70171.2|70156.5|70148.5|70135.6|665
1594204500000|2020-07-08 10:35:00|70169.5|70149.5|70157.4|70137.4|70169.5|70154.1|70150.8|70136|472
1594204800000|2020-07-08 10:40:00|70157.3|70137.3|70151.4|70141.4|70157.4|70142.4|70144.1|70130|436
1594205100000|2020-07-08 10:45:00|70151.5|70141.5|70154.4|70144.4|70164.7|70151.8|70151|70138.9|381
1594205400000|2020-07-08 10:50:00|70154.3|70144.3|70152.7|70142.7|70164.1|70153|70144.3|70130.2|366
1594205700000|2020-07-08 10:55:00|70152.8|70142.8|70150|70140|70163|70148.1|70142.4|70127.8|372
1594206000000|2020-07-08 11:00:00|70150.5|70140.5|70155.2|70135.2|70160.4|70145.2|70146.3|70131.6|481
1594206300000|2020-07-08 11:05:00|70154.9|70134.9|70150.4|70140.4|70164.9|70148.6|70144.1|70130.3|401
1594206600000|2020-07-08 11:10:00|70150.5|70140.5|70157.7|70147.7|70163.5|70147.7|70149.1|70134|386
1594206900000|2020-07-08 11:15:00|70157.6|70147.6|70162.2|70152.2|70175.8|70160.7|70156.7|70141.6|349
1594207200000|2020-07-08 11:20:00|70162.1|70152.1|70164.7|70154.7|70170.3|70155.7|70161.8|70146.1|337
1594207500000|2020-07-08 11:25:00|70164.8|70154.8|70172.5|70152.5|70178.3|70164.4|70164.7|70151.7|386
1594207800000|2020-07-08 11:30:00|70172.4|70152.4|70165|70145|70177.1|70162.6|70155.5|70139.7|368
1594208100000|2020-07-08 11:35:00|70165.1|70145.1|70152.4|70142.4|70169|70153.1|70147.7|70132.5|626
1594208400000|2020-07-08 11:40:00|70152.3|70142.3|70150.9|70140.9|70160.8|70148|70149|70134|462
1594208700000|2020-07-08 11:45:00|70151.1|70141.1|70151.8|70131.8|70156.2|70141.1|70142.2|70127|484
1594209000000|2020-07-08 11:50:00|70151.6|70131.6|70124.3|70114.3|70153|70138.4|70121.6|70106.6|559
1594209300000|2020-07-08 11:55:00|70124.2|70114.2|70143.2|70123.2|70143.9|70129.2|70122.3|70107.9|537
1594209600000|2020-07-08 12:00:00|70137.9|70127.9|70158.5|70148.5|70164.3|70149.5|70134.2|70121|595
1594209900000|2020-07-08 12:05:00|70158|70148|70169.4|70149.4|70172.5|70157.5|70154|70140.1|509
1594210200000|2020-07-08 12:10:00|70169.5|70149.5|70167.5|70147.5|70172.6|70158.3|70162.1|70147.4|458
1594210500000|2020-07-08 12:15:00|70162.5|70152.5|70171.2|70161.2|70175.1|70162.1|70158.8|70143.8|476
1594210800000|2020-07-08 12:20:00|70171|70161|70165.7|70145.7|70175|70161.1|70158.2|70143.1|504
1594211100000|2020-07-08 12:25:00|70165.6|70145.6|70168|70158|70172.9|70158.3|70158.8|70143.6|439
1594211400000|2020-07-08 12:30:00|70168.1|70158.1|70173.1|70163.1|70178.4|70163.5|70167.2|70152.1|466
1594211700000|2020-07-08 12:35:00|70172.9|70162.9|70181.5|70171.5|70188.8|70174.5|70171.9|70159.1|535
1594212000000|2020-07-08 12:40:00|70181.2|70171.2|70175.4|70165.4|70199.1|70184.4|70174.8|70160.1|611
1594212300000|2020-07-08 12:45:00|70175.3|70165.3|70174.3|70154.3|70184.9|70170.3|70165.6|70150.7|470
1594212600000|2020-07-08 12:50:00|70169.1|70159.1|70167|70157|70178.3|70164|70161.7|70147.2|435
1594212900000|2020-07-08 12:55:00|70167.1|70157.1|70167|70157|70176.4|70161|70156.8|70143.6|550
1594213200000|2020-07-08 13:00:00|70167.1|70157.1|70172.5|70162.5|70177.4|70162.5|70156.5|70141.2|627
1594213500000|2020-07-08 13:05:00|70172.4|70162.4|70154.8|70144.8|70177|70162.4|70151.8|70136.6|675
1594213800000|2020-07-08 13:10:00|70154.7|70144.7|70156.1|70146.1|70166.4|70152.5|70151.2|70137.2|632
1594214100000|2020-07-08 13:15:00|70156.3|70146.3|70152.2|70142.2|70160.7|70146.3|70150.1|70135.1|500
1594214400000|2020-07-08 13:20:00|70152.1|70142.1|70140.8|70130.8|70157.8|70142.9|70136.7|70121.9|572
1594214700000|2020-07-08 13:25:00|70141.1|70131.1|70138.9|70128.9|70146.2|70131.1|70130.7|70116.1|661
1594215000000|2020-07-08 13:30:00|70138.8|70128.8|70106.9|70096.9|70148.3|70133.4|70099.3|70084.3|794
1594215300000|2020-07-08 13:35:00|70106.1|70096.1|70081.6|70061.6|70111|70096.2|70068.7|70054|877
1594215600000|2020-07-08 13:40:00|70082.1|70062.1|70085.6|70075.6|70096.5|70081.6|70073|70059.5|817
1594215900000|2020-07-08 13:45:00|70084.5|70074.5|70082.7|70072.7|70094.4|70079.4|70076.2|70063|768
1594216200000|2020-07-08 13:50:00|70082.5|70072.5|70074.8|70064.8|70095.9|70081.2|70064.5|70054.1|765
1594216500000|2020-07-08 13:55:00|70074.7|70064.7|70069.9|70059.9|70089.7|70073.9|70067.4|70052.2|711
1594216800000|2020-07-08 14:00:00|70070.4|70060.4|70073.5|70053.5|70088.6|70073.1|70066.5|70051.5|742
1594217100000|2020-07-08 14:05:00|70073.9|70053.9|70060.8|70040.8|70074.3|70054.7|70048.7|70033.1|732
1594217400000|2020-07-08 14:10:00|70057.4|70047.4|70044.3|70024.3|70063.5|70049.2|70037.6|70022.6|708
1594217700000|2020-07-08 14:15:00|70044.6|70024.6|70057|70047|70067.4|70052.7|70040.1|70024.6|749
1594218000000|2020-07-08 14:20:00|70057.1|70047.1|70047.5|70027.5|70062.6|70050.1|70035.3|70020.2|595
1594218300000|2020-07-08 14:25:00|70047.4|70027.4|70049.8|70029.8|70052.7|70038.3|70036.1|70021.5|664
1594218600000|2020-07-08 14:30:00|70050.4|70030.4|70052.6|70042.6|70057.6|70044.1|70038.2|70024|643
1594218900000|2020-07-08 14:35:00|70052.5|70042.5|70052.7|70032.7|70062.7|70049.2|70047|70032.4|679
1594219200000|2020-07-08 14:40:00|70053|70033|70052.2|70042.2|70058.3|70043.1|70042.4|70026.8|626
1594219500000|2020-07-08 14:45:00|70051.4|70041.4|70036.6|70026.6|70056.2|70041.4|70035.2|70020.5|637
1594219800000|2020-07-08 14:50:00|70036.7|70026.7|70038.1|70028.1|70048.3|70033.8|70036.5|70021.8|686
1594220100000|2020-07-08 14:55:00|70038|70028|70054|70044|70065.6|70050.3|70036.5|70021.5|821
1594220400000|2020-07-08 15:00:00|70054.3|70044.3|70069.7|70059.7|70088.4|70072.5|70044.7|70030.2|778
1594220700000|2020-07-08 15:05:00|70074.6|70054.6|70077.3|70057.3|70078.1|70063.5|70057.9|70044.6|818
1594221000000|2020-07-08 15:10:00|70072.3|70062.3|70066.9|70056.9|70079.1|70064.7|70062|70048.4|641
1594221300000|2020-07-08 15:15:00|70072|70052|70091.7|70081.7|70096.9|70082.1|70059.9|70047.4|771
1594221600000|2020-07-08 15:20:00|70091.3|70081.3|70091.5|70081.5|70101.5|70086.9|70085.4|70071.9|751
1594221900000|2020-07-08 15:25:00|70096.5|70076.5|70084.4|70074.4|70105|70089.6|70083.1|70069.3|771
1594222200000|2020-07-08 15:30:00|70083.7|70073.7|70068.3|70048.3|70086.4|70075.5|70061.6|70046.9|835
1594222500000|2020-07-08 15:35:00|70068.2|70048.2|70057.3|70047.3|70071.7|70056.9|70055.7|70040.9|709
1594222800000|2020-07-08 15:40:00|70057.4|70047.4|70066.3|70056.3|70073.8|70057.9|70055.9|70041.8|633
1594223100000|2020-07-08 15:45:00|70066|70056|70053.1|70033.1|70070.3|70056|70047.1|70032.2|620
1594223400000|2020-07-08 15:50:00|70053|70033|70041.8|70031.8|70055.2|70041|70039.3|70029.1|553
1594223700000|2020-07-08 15:55:00|70041.9|70031.9|70035.5|70025.5|70049.3|70035.9|70030.1|70015.3|723
1594224000000|2020-07-08 16:00:00|70035.6|70025.6|70034.2|70024.2|70048.5|70034.3|70032.3|70017|566
1594224300000|2020-07-08 16:05:00|70034.1|70024.1|70033.9|70023.9|70042.1|70027.2|70030.3|70016|508
1594224600000|2020-07-08 16:10:00|70033.8|70023.8|70037.7|70027.7|70042.1|70031|70027.8|70014|649
1594224900000|2020-07-08 16:15:00|70037.4|70027.4|70026.4|70016.4|70041|70028.5|70025.9|70011.2|537
1594225200000|2020-07-08 16:20:00|70026.7|70016.7|70024.9|70014.9|70035.1|70020.3|70023.3|70008.7|571
1594225500000|2020-07-08 16:25:00|70025|70015|70024.3|70014.3|70030.4|70018|70021.6|70008.6|443
1594225800000|2020-07-08 16:30:00|70023.9|70013.9|70024.2|70014.2|70027.8|70014.5|70020.8|70005.5|430
1594226100000|2020-07-08 16:35:00|70024|70014|70021.2|70011.2|70031.4|70019.6|70020.8|70010.8|398
1594226400000|2020-07-08 16:40:00|70021.1|70011.1|70026.7|70006.7|70030.7|70017.6|70020.7|70005.9|311
1594226700000|2020-07-08 16:45:00|70026.9|70006.9|70021.4|70001.4|70026.9|70011.3|70016|70000.6|314
1594227000000|2020-07-08 16:50:00|70021.6|70001.6|70015.1|70005.1|70030.6|70015.5|70014.9|70000.6|481
1594227300000|2020-07-08 16:55:00|70015.2|70005.2|70023.5|70003.5|70027.4|70011|70015.2|70000|444
1594227600000|2020-07-08 17:00:00|70023.1|70003.1|70018.5|69998.5|70024.2|70009.1|70011.5|69996.7|364
1594227900000|2020-07-08 17:05:00|70018.6|69998.6|70011.7|70001.7|70019.4|70004.3|70010|69995.1|341
1594228200000|2020-07-08 17:10:00|70016.7|69996.7|70016.9|69996.9|70019|70004.2|70011|69996.1|330
1594228500000|2020-07-08 17:15:00|70017|69997|70013|70003|70018.6|70003.8|70011|69995.7|318
1594228800000|2020-07-08 17:20:00|70013.1|70003.1|70018|70008|70024|70008.9|70011|69996.6|294
1594229100000|2020-07-08 17:25:00|70018.2|70008.2|70020|70000|70033.4|70017.9|70014.6|69999.6|427
1594229400000|2020-07-08 17:30:00|70019.9|69999.9|70016.9|69996.9|70021.8|70005.4|70012.7|69995.8|282
1594229700000|2020-07-08 17:35:00|70017.1|69997.1|70022.4|70002.4|70023.1|70008.4|70010.1|69996.8|364
1594230000000|2020-07-08 17:40:00|70022.2|70002.2|70019.2|69999.2|70022.5|70007.9|70011.8|69997.3|409
1594230300000|2020-07-08 17:45:00|70013.2|70003.2|70011.9|70001.9|70021.2|70007.8|70011.3|69997|350
1594230600000|2020-07-08 17:50:00|70012|70002|70018.6|70008.6|70018.8|70008.7|70008.1|69994.8|355
1594230900000|2020-07-08 17:55:00|70018.5|70008.5|70025.5|70005.5|70027.3|70016.3|70012.1|70000.2|500
1594231200000|2020-07-08 18:00:00|70025.4|70005.4|70021|70011|70027.3|70012.3|70012.4|69998.7|545
1594231500000|2020-07-08 18:05:00|70020.9|70010.9|70017.3|70007.3|70024.6|70010.9|70014|69998.3|464
1594231800000|2020-07-08 18:10:00|70022.6|70002.6|70015.4|70005.4|70023.4|70008.2|70014|69999.1|333
1594232100000|2020-07-08 18:15:00|70015.5|70005.5|70014.7|70004.7|70021.7|70007.2|70011.3|69997|406
1594232400000|2020-07-08 18:20:00|70014.6|70004.6|70012.1|70002.1|70021.3|70006.9|70010.5|69996.2|497
1594232700000|2020-07-08 18:25:00|70012|70002|70007.9|69997.9|70015.7|70002.2|70006.9|69992.1|385
1594233000000|2020-07-08 18:30:00|70007.8|69997.8|70008.7|69998.7|70013.6|69999.6|70004.8|69990.1|441
1594233300000|2020-07-08 18:35:00|70009.5|69999.5|70005.7|69995.7|70014.5|69999.8|70005.4|69991.1|470
1594233600000|2020-07-08 18:40:00|70005.8|69995.8|70009.8|69999.8|70012.7|70000.5|70005.5|69991.8|275
1594233900000|2020-07-08 18:45:00|70009.3|69999.3|70005.8|69995.8|70013.1|70000.2|70005.8|69991.4|297
1594234200000|2020-07-08 18:50:00|70011.2|69991.2|70003|69993|70011.2|69994.8|70001|69986.4|360
1594234500000|2020-07-08 18:55:00|70003.1|69993.1|69996.2|69986.2|70006|69993.3|69995.9|69983.2|419
1594234800000|2020-07-08 19:00:00|69996.4|69986.4|69996.7|69986.7|70004.3|69988.8|69995.9|69981|349
1594235100000|2020-07-08 19:05:00|69996.8|69986.8|69996.3|69986.3|70004.8|69989.6|69995.7|69980.7|355
1594235400000|2020-07-08 19:10:00|69996.5|69986.5|69996.3|69986.3|70006.4|69990.8|69995.2|69980.9|372
1594235700000|2020-07-08 19:15:00|69996.4|69986.4|70003.3|69983.3|70005.2|69990.2|69995.6|69980.8|392
1594236000000|2020-07-08 19:20:00|70003.5|69983.5|70001.4|69981.4|70004.4|69989.9|69994.6|69978.8|435
1594236300000|2020-07-08 19:25:00|70001.1|69981.1|70002.5|69982.5|70003.9|69989.3|69995|69979.8|422
1594236600000|2020-07-08 19:30:00|70002.6|69982.6|70001.6|69981.6|70002.6|69987.7|69994.7|69979.4|383
1594236900000|2020-07-08 19:35:00|70001.5|69981.5|70003.9|69983.9|70004.4|69989.6|69993.7|69978.8|375
1594237200000|2020-07-08 19:40:00|70004|69984|70007.4|69987.4|70008.3|69992.8|69998.3|69983|371
1594237500000|2020-07-08 19:45:00|70007.3|69987.3|69999.8|69989.8|70009.2|69992.6|69998.3|69984|344
1594237800000|2020-07-08 19:50:00|69999.7|69989.7|70003.9|69983.9|70007.3|69991.3|69998.6|69983|443
1594238100000|2020-07-08 19:55:00|70003.8|69983.8|70002|69982|70004.6|69989|69994.3|69978.9|317
1594238400000|2020-07-08 20:00:00|70002.1|69982.1|70000.6|69980.6|70004.1|69989.2|69995.3|69980.1|240
1594238700000|2020-07-08 20:05:00|70000.5|69980.5|70001|69981|70001.7|69985.9|69992.9|69978|178
1594239000000|2020-07-08 20:10:00|70000.7|69980.7|69993.8|69983.8|70001.3|69985|69993.4|69978|176
1594239300000|2020-07-08 20:15:00|69998.5|69978.5|70002|69982|70002.3|69987.1|69995.9|69978.5|138
1594239600000|2020-07-08 20:20:00|70001.9|69981.9|69993.5|69973.5|70002.8|69985.2|69988.4|69973.2|162
1594239900000|2020-07-08 20:25:00|69990.4|69980.4|69996.9|69976.9|69997.1|69980.4|69988.9|69973.3|115
1594240200000|2020-07-08 20:30:00|69996|69976|69995.3|69975.3|69997.8|69977.8|69994.6|69974.6|137
1594240500000|2020-07-08 20:35:00|69995.5|69975.5|69996.7|69976.7|69997.8|69977.8|69994.8|69974.8|109
1594240800000|2020-07-08 20:40:00|69997.7|69977.7|69995.4|69975.4|69997.7|69977.7|69993.6|69973.6|146
1594241100000|2020-07-08 20:45:00|69994.7|69974.7|69995|69975|69996.6|69976.6|69993.2|69973.2|155
1594241400000|2020-07-08 20:50:00|69996.1|69976.1|69995.2|69975.2|69997.4|69977.4|69993|69973|176
1594241700000|2020-07-08 20:55:00|69995.5|69975.5|69997.2|69977.2|70010.9|69977.8|69993.1|69960.6|170
1594242000000|2020-07-08 21:00:00|69995.3|69975.3|70015.8|69971.7|70017|69976.5|69992.3|69971.7|45
1594242300000|2020-07-08 21:05:00|70015.3|69973.4|70023.1|69971|70046.9|69980.4|70014.1|69956.5|78
1594242600000|2020-07-08 21:10:00|70024.2|69971.2|70024.3|69973.6|70046.6|69979.5|70013.8|69945.8|132
1594242900000|2020-07-08 21:15:00|70020.9|69974.1|70026.7|69968.3|70046.5|69975.1|70013.9|69965.7|130
1594243200000|2020-07-08 21:20:00|70028.2|69969|70022.1|69965.5|70040.7|69976.8|70016.9|69963.9|98
1594243500000|2020-07-08 21:25:00|70028.6|69966.1|70030.9|69962.5|70038.4|69975.6|70014|69955.5|139
1594243800000|2020-07-08 21:30:00|70017.8|69962.7|69998.9|69978.9|70020.8|69990.6|69995.1|69962.7|229
1594244100000|2020-07-08 21:35:00|69998.6|69978.6|69998.2|69978.2|70010.6|69982.7|69996.5|69973.9|114
1594244400000|2020-07-08 21:40:00|69996|69976|70009.4|69977.5|70009.4|69982.8|69996|69966.1|141
1594244700000|2020-07-08 21:45:00|70000.7|69970.5|69998.7|69978.7|70013.6|69982.4|69997|69970.5|137
1594245000000|2020-07-08 21:50:00|69999.4|69979.4|69999.6|69979.6|70010.4|69982.8|69997.7|69972.2|116
1594245300000|2020-07-08 21:55:00|70000.2|69980.2|69999.5|69979.5|70009.1|69982.2|69996.4|69973|156
1594245600000|2020-07-08 22:00:00|70001|69981|70001.1|69981.1|70015.4|69985.7|69995.6|69971.4|312
1594245900000|2020-07-08 22:05:00|70000.9|69980.9|70004|69972.7|70004.7|69983.5|69997.5|69972.7|169
1594246200000|2020-07-08 22:10:00|69998.2|69978.2|69999.1|69979.1|70004.8|69981.1|69997.3|69972.2|166
1594246500000|2020-07-08 22:15:00|69998.6|69978.6|69999|69979|70000.6|69980.6|69997.4|69977.4|386
1594246800000|2020-07-08 22:20:00|69999.2|69979.2|70001.3|69981.3|70003.5|69983.5|69996.8|69976.8|204
1594247100000|2020-07-08 22:25:00|70002|69982|70000.5|69980.5|70003.9|69983.9|69998|69978|191
1594247400000|2020-07-08 22:30:00|70000.8|69980.8|70001.2|69981.2|70004.9|69984.9|69999.8|69979.8|196
1594247700000|2020-07-08 22:35:00|70001|69981|70002.7|69982.7|70003.9|69983.9|69997.5|69977.5|281
1594248000000|2020-07-08 22:40:00|70002.8|69982.8|70000|69980|70003.3|69983.3|69998.3|69978.3|243
1594248300000|2020-07-08 22:45:00|70000.3|69980.3|70000.2|69980.2|70002.6|69982.6|69997.7|69977.7|207
1594248600000|2020-07-08 22:50:00|69999.5|69979.5|69999.3|69979.3|70001.4|69981.4|69997.9|69977.9|149
1594248900000|2020-07-08 22:55:00|69999.4|69979.4|69997.6|69977.6|70001.6|69981.6|69996.9|69976.9|228
1594249200000|2020-07-08 23:00:00|69999.9|69979.9|69998.8|69978.8|70001.2|69981.2|69997.8|69977.8|348
1594249500000|2020-07-08 23:05:00|69999|69979|69990.5|69970.5|70001.8|69981.8|69987.4|69967.4|531
1594249800000|2020-07-08 23:10:00|69990.6|69970.6|69989.1|69969.1|69991.6|69971.6|69986.6|69966.6|285
1594250100000|2020-07-08 23:15:00|69988.8|69968.8|69985.7|69965.7|69990.5|69970.5|69983.2|69963.2|302
1594250400000|2020-07-08 23:20:00|69985.8|69965.8|69976.5|69956.5|69987.2|69967.2|69975.4|69955.4|281
1594250700000|2020-07-08 23:25:00|69976.1|69956.1|69969.6|69949.6|69976.7|69956.7|69963.8|69943.8|400
1594251000000|2020-07-08 23:30:00|69970.3|69950.3|69969.3|69949.3|69971.1|69951.1|69966.8|69946.8|414
1594251300000|2020-07-08 23:35:00|69969.4|69949.4|69967.5|69947.5|69973.3|69953.3|69965.9|69945.9|381
1594251600000|2020-07-08 23:40:00|69967.6|69947.6|69976.4|69956.4|69979|69959|69967.2|69947.2|319
1594251900000|2020-07-08 23:45:00|69976.3|69956.3|69973.4|69953.4|69976.4|69956.4|69969.8|69949.8|277
1594252200000|2020-07-08 23:50:00|69973.3|69953.3|69974.7|69954.7|69975.9|69955.9|69971.7|69951.7|407
1594252500000|2020-07-08 23:55:00|69974.3|69954.3|69981.8|69961.8|69982.1|69962.1|69973.5|69953.5|387
1594252800000|2020-07-09 00:00:00|69981.9|69961.9|69989.1|69969.1|69994.6|69974.6|69972.3|69952.3|611
1594253100000|2020-07-09 00:05:00|69988.6|69968.6|69971.7|69951.7|69990.9|69970.9|69969.4|69949.4|467
1594253400000|2020-07-09 00:10:00|69971.8|69951.8|69921.5|69901.5|69971.9|69951.9|69915.4|69895.4|769
1594253700000|2020-07-09 00:15:00|69921.8|69901.8|69928.5|69908.5|69949.8|69929.8|69921|69901|734
1594254000000|2020-07-09 00:20:00|69928.8|69908.8|69945.8|69925.8|69947.7|69927.7|69926.9|69906.9|655
1594254300000|2020-07-09 00:25:00|69945.7|69925.7|69937.3|69917.3|69945.9|69925.9|69930.9|69910.9|598
1594254600000|2020-07-09 00:30:00|69937.4|69917.4|69928.2|69908.2|69937.9|69917.9|69927.3|69907.3|508
1594254900000|2020-07-09 00:35:00|69928.5|69908.5|69916.2|69896.2|69928.8|69908.8|69904.2|69884.2|516
1594255200000|2020-07-09 00:40:00|69916.1|69896.1|69907.2|69887.2|69921.5|69901.5|69895.6|69875.6|594
1594255500000|2020-07-09 00:45:00|69907.3|69887.3|69920|69900|69922.2|69902.2|69903.5|69883.7|556
1594255800000|2020-07-09 00:50:00|69919.8|69899.8|69942.4|69922.4|69943.4|69923.4|69919.6|69899.6|605
1594256100000|2020-07-09 00:55:00|69942.2|69922.2|69962.3|69942.3|69962.7|69942.7|69936.9|69916.9|615
1594256400000|2020-07-09 01:00:00|69962.1|69942.1|69972.2|69952.2|69980.3|69964.3|69958.1|69938.1|726
1594256700000|2020-07-09 01:05:00|69972.3|69952.3|69984.5|69964.5|69987.2|69967.2|69958.9|69938.9|609
1594257000000|2020-07-09 01:10:00|69984.8|69964.8|69955.8|69935.8|69990.7|69974.2|69955.5|69935.5|650
1594257300000|2020-07-09 01:15:00|69955.7|69935.7|69956.7|69936.7|69977|69957|69951.7|69935.5|597
1594257600000|2020-07-09 01:20:00|69956.6|69936.6|69933.7|69923.7|69956.9|69942.6|69925.5|69911.1|593
1594257900000|2020-07-09 01:25:00|69933.6|69923.6|69972.2|69952.2|69975.2|69955.2|69933.5|69918.5|653
1594258200000|2020-07-09 01:30:00|69972.1|69952.1|69983|69963|70022.7|70006.3|69967|69947|917
1594258500000|2020-07-09 01:35:00|69982.8|69962.8|69934.8|69914.8|69983.8|69968|69915.9|69897.3|965
1594258800000|2020-07-09 01:40:00|69934.6|69914.6|69923.4|69903.4|69935.1|69915.1|69879.9|69859.9|910
1594259100000|2020-07-09 01:45:00|69923.2|69903.2|69943.8|69923.8|69950.8|69935.9|69902.6|69887.6|856
1594259400000|2020-07-09 01:50:00|69943.7|69923.7|69906.4|69886.4|69945.2|69930.3|69901.8|69885.6|809
1594259700000|2020-07-09 01:55:00|69906.5|69886.5|69938.3|69918.3|69942.2|69927.9|69895.2|69880.8|852
1594260000000|2020-07-09 02:00:00|69938.2|69918.2|69939|69919|69952.8|69938.4|69928.9|69913.2|728
1594260300000|2020-07-09 02:05:00|69939.3|69919.3|69954.1|69944.1|69962.4|69949.3|69933.9|69918.8|678
1594260600000|2020-07-09 02:10:00|69954.2|69944.2|69951|69941|69962.4|69949.4|69944|69929.1|627
1594260900000|2020-07-09 02:15:00|69951.2|69941.2|69927.3|69917.3|69953.6|69941.4|69920.6|69906.9|635
1594261200000|2020-07-09 02:20:00|69927.4|69917.4|69958.2|69948.2|69959.8|69948.7|69922.6|69912|668
1594261500000|2020-07-09 02:25:00|69958.1|69948.1|69947.8|69937.8|69964.6|69952.4|69940.8|69927.8|639
1594261800000|2020-07-09 02:30:00|69948.2|69938.2|69962.3|69952.3|69972.3|69960.1|69947.9|69935.7|685
1594262100000|2020-07-09 02:35:00|69959.7|69949.7|69968.9|69958.9|69986.7|69972|69958.7|69948.7|639
1594262400000|2020-07-09 02:40:00|69969.2|69959.2|69959.3|69949.3|69977.6|69967.6|69958.3|69948.3|577
1594262700000|2020-07-09 02:45:00|69959.9|69949.9|69961.3|69951.3|69980.7|69966.5|69959.2|69949.2|615
1594263000000|2020-07-09 02:50:00|69961.2|69951.2|69945.6|69935.6|69964.3|69951.3|69945.5|69935.5|652
1594263300000|2020-07-09 02:55:00|69945.5|69935.5|69961.1|69951.1|69961.1|69951.1|69945.2|69932.5|660
1594263600000|2020-07-09 03:00:00|69960.8|69950.8|69980|69970|69980.5|69970.5|69960.4|69950.4|657
1594263900000|2020-07-09 03:05:00|69978.4|69968.4|69966.4|69956.4|69981.5|69971.5|69963|69953|566
1594264200000|2020-07-09 03:10:00|69966.7|69956.7|69969.4|69959.4|69973.9|69962.4|69965.1|69953.8|514
1594264500000|2020-07-09 03:15:00|69968.7|69958.7|69972.4|69962.4|69982.7|69972.7|69964.7|69954.7|597
1594264800000|2020-07-09 03:20:00|69972.2|69962.2|69964.9|69954.9|69974.3|69964.3|69963.7|69950.3|576
1594265100000|2020-07-09 03:25:00|69965|69955|69972.2|69962.2|69973.1|69963.1|69963.5|69953.5|480
1594265400000|2020-07-09 03:30:00|69972.3|69962.3|69968|69958|69972.3|69962.3|69964.7|69954.7|449
1594265700000|2020-07-09 03:35:00|69967.9|69957.9|69945.3|69935.3|69967.9|69957.9|69945.1|69935.1|488
1594266000000|2020-07-09 03:40:00|69945.2|69935.2|69938.3|69928.3|69949.4|69939.4|69937.5|69925.7|433
1594266300000|2020-07-09 03:45:00|69938.2|69928.2|69903.4|69893.4|69938.2|69928.2|69897.5|69884.3|731
1594266600000|2020-07-09 03:50:00|69903.5|69893.5|69882.4|69872.4|69905.7|69893.8|69881.8|69866.9|601
1594266900000|2020-07-09 03:55:00|69887.6|69867.6|69881|69871|69895.2|69881|69878.6|69866.7|535
1594267200000|2020-07-09 04:00:00|69881.1|69871.1|69873.9|69863.9|69892.7|69878.1|69871.7|69856.4|500
1594267500000|2020-07-09 04:05:00|69874|69864|69851.1|69841.1|69876.5|69864.3|69827.8|69811.6|714
1594267800000|2020-07-09 04:10:00|69850.9|69840.9|69829.8|69819.8|69851.3|69841.3|69823.9|69807.8|683
1594268100000|2020-07-09 04:15:00|69835|69815|69821.2|69811.2|69837.7|69822.4|69813.4|69798.3|574
1594268400000|2020-07-09 04:20:00|69820.9|69810.9|69845|69835|69853.4|69839.2|69817.3|69804.3|541
1594268700000|2020-07-09 04:25:00|69845.2|69835.2|69843.4|69833.4|69852.8|69842.8|69839.9|69826.7|468
1594269000000|2020-07-09 04:30:00|69843.3|69833.3|69843.5|69833.5|69852.2|69839.9|69842.2|69827.7|364
1594269300000|2020-07-09 04:35:00|69843.3|69833.3|69822.4|69812.4|69843.3|69833.3|69819.7|69809.7|443
1594269600000|2020-07-09 04:40:00|69822.3|69812.3|69834.4|69824.4|69843.2|69833.2|69820.2|69806.4|496
1594269900000|2020-07-09 04:45:00|69834.5|69824.5|69836.1|69826.1|69843.7|69830.6|69831.7|69820|425
1594270200000|2020-07-09 04:50:00|69836|69826|69839.3|69829.3|69846.1|69832.8|69828.4|69818.4|407
1594270500000|2020-07-09 04:55:00|69839.4|69829.4|69838.9|69828.9|69847.6|69837.6|69835.7|69824.8|472
1594270800000|2020-07-09 05:00:00|69839.4|69829.4|69848.3|69838.3|69862|69848.7|69837.9|69827.9|522
1594271100000|2020-07-09 05:05:00|69848|69838|69852.7|69842.7|69861.4|69851.4|69847.7|69837.7|461
1594271400000|2020-07-09 05:10:00|69852.6|69842.6|69857.7|69847.7|69864.8|69854.2|69852.2|69840.6|517
1594271700000|2020-07-09 05:15:00|69857.5|69847.5|69848.1|69838.1|69862.2|69852.2|69847.8|69837.2|450
1594272000000|2020-07-09 05:20:00|69848.2|69838.2|69850.5|69840.5|69856|69842.7|69847.7|69835.2|386
1594272300000|2020-07-09 05:25:00|69850.6|69840.6|69836.5|69826.5|69856.4|69841.7|69834.4|69821.7|389
1594272600000|2020-07-09 05:30:00|69836.4|69826.4|69846.6|69836.6|69849.7|69839.7|69836.1|69826.1|544
1594272900000|2020-07-09 05:35:00|69846.9|69836.9|69863|69853|69867.2|69855.8|69841.7|69829|546
1594273200000|2020-07-09 05:40:00|69862.8|69852.8|69884.5|69874.5|69889.8|69875.5|69851.4|69841.4|715
1594273500000|2020-07-09 05:45:00|69884.4|69874.4|69911.5|69891.5|69931.5|69913.6|69883|69868.4|751
1594273800000|2020-07-09 05:50:00|69911.4|69891.4|69897|69887|69919|69906.1|69896.7|69882.8|703
1594274100000|2020-07-09 05:55:00|69896.9|69886.9|69872.9|69852.9|69909.3|69895.1|69867.9|69852.4|653
1594274400000|2020-07-09 06:00:00|69868.4|69858.4|69871.6|69861.6|69885|69870.2|69861.2|69845.1|705
1594274700000|2020-07-09 06:05:00|69871.7|69861.7|69886.5|69876.5|69891.5|69877.5|69867.3|69852.9|674
1594275000000|2020-07-09 06:10:00|69886.7|69876.7|69873.7|69863.7|69892.5|69878.6|69869.6|69858.7|768
1594275300000|2020-07-09 06:15:00|69874.7|69864.7|69883.8|69873.8|69900.8|69885.2|69870.7|69860.7|678
1594275600000|2020-07-09 06:20:00|69884.3|69874.3|69876.6|69866.6|69899.1|69885.7|69875.9|69865.9|687
1594275900000|2020-07-09 06:25:00|69876.8|69866.8|69893.8|69883.8|69897.6|69887.4|69871.1|69858.3|677
1594276200000|2020-07-09 06:30:00|69894.1|69884.1|69891.8|69881.8|69897.8|69887.8|69885.2|69872.4|543
1594276500000|2020-07-09 06:35:00|69892|69882|69898.1|69888.1|69907.4|69894.1|69885.6|69872.8|639
1594276800000|2020-07-09 06:40:00|69898.4|69888.4|69902.3|69892.3|69907.8|69894|69887.2|69877.2|514
1594277100000|2020-07-09 06:45:00|69902.2|69892.2|69890.4|69880.4|69902.2|69892.2|69884.2|69874.2|526
1594277400000|2020-07-09 06:50:00|69890.1|69880.1|69893.3|69883.3|69897.8|69887.7|69889.4|69876.4|442
1594277700000|2020-07-09 06:55:00|69893.4|69883.4|69882.5|69872.5|69908.6|69895.1|69881.1|69866.8|653
1594278000000|2020-07-09 07:00:00|69882.6|69872.6|69866.3|69856.3|69887.2|69877.2|69861.3|69848.8|733
1594278300000|2020-07-09 07:05:00|69866.1|69856.1|69881.4|69871.4|69886.8|69874.7|69865.9|69855.9|733
1594278600000|2020-07-09 07:10:00|69881.3|69871.3|69876.6|69866.6|69892.8|69880.1|69875.5|69864.3|660
1594278900000|2020-07-09 07:15:00|69876.4|69866.4|69898.2|69888.2|69902.6|69889.5|69870.2|69857.3|626
1594279200000|2020-07-09 07:20:00|69898.3|69888.3|69927.3|69917.3|69927.9|69917.9|69894.7|69879.7|652
1594279500000|2020-07-09 07:25:00|69930.2|69920.2|69931.3|69921.3|69939.3|69925.3|69915.9|69902.5|652
1594279800000|2020-07-09 07:30:00|69931.7|69921.7|69938.2|69928.2|69963.7|69948|69929.5|69915.1|801
1594280100000|2020-07-09 07:35:00|69938.1|69928.1|69936.8|69926.8|69965|69951|69933.9|69921.5|713
1594280400000|2020-07-09 07:40:00|69936.7|69926.7|69923.9|69913.9|69941.9|69927|69919.5|69909.5|549
1594280700000|2020-07-09 07:45:00|69924|69914|69922.9|69912.9|69942.2|69926.9|69919.9|69908|609
1594281000000|2020-07-09 07:50:00|69922.7|69912.7|69920.8|69900.8|69934.1|69921.8|69912.1|69897|578
1594281300000|2020-07-09 07:55:00|69914.8|69904.8|69909.3|69899.3|69924|69909.9|69898.9|69884.7|704
1594281600000|2020-07-09 08:00:00|69909.4|69899.4|69886.8|69876.8|69915.4|69904.1|69886.7|69872.7|564
1594281900000|2020-07-09 08:05:00|69891.7|69871.7|69876.5|69866.5|69901.1|69886.8|69870.7|69855.7|598
1594282200000|2020-07-09 08:10:00|69876.8|69866.8|69871.3|69861.3|69889.5|69875.6|69860.7|69847.5|689
1594282500000|2020-07-09 08:15:00|69871.9|69861.9|69875.6|69865.6|69878.7|69867.4|69855.6|69840.6|685
1594282800000|2020-07-09 08:20:00|69875.7|69865.7|69891.9|69881.9|69895.7|69885.7|69872.4|69859.2|617
1594283100000|2020-07-09 08:25:00|69892|69882|69861.3|69851.3|69899.2|69885.6|69860.7|69850.7|676
1594283400000|2020-07-09 08:30:00|69862.2|69852.2|69872.5|69862.5|69887.1|69872.8|69862.2|69848.9|572
1594283700000|2020-07-09 08:35:00|69872.9|69862.9|69873.7|69863.7|69886.5|69871.9|69870.4|69855.1|381
1594284000000|2020-07-09 08:40:00|69873.6|69863.6|69871.8|69851.8|69883.8|69868.7|69862.7|69847.4|433
1594284300000|2020-07-09 08:45:00|69867|69857|69875.4|69865.4|69882|69868.1|69866.8|69851.8|491
1594284600000|2020-07-09 08:50:00|69875.3|69865.3|69880.7|69870.7|69887.6|69873.5|69875|69862.4|430
1594284900000|2020-07-09 08:55:00|69880.8|69870.8|69881.1|69871.1|69891|69877|69873|69859|520
1594285200000|2020-07-09 09:00:00|69881|69871|69882|69872|69887.6|69875.1|69873.7|69861|487
1594285500000|2020-07-09 09:05:00|69882.3|69872.3|69885.9|69875.9|69896.5|69882.8|69875.5|69860.7|586
1594285800000|2020-07-09 09:10:00|69886.4|69876.4|69888|69868|69895.2|69881|69880.7|69866.1|504
1594286100000|2020-07-09 09:15:00|69887.9|69867.9|69874.3|69864.3|69889|69873.2|69870.8|69858.9|460
1594286400000|2020-07-09 09:20:00|69874.4|69864.4|69881.9|69871.9|69889.8|69875.3|69870.9|69856|481
1594286700000|2020-07-09 09:25:00|69881.7|69871.7|69879.9|69859.9|69883.8|69872.5|69868.6|69854.8|551
1594287000000|2020-07-09 09:30:00|69875.3|69865.3|69879.8|69869.8|69893.9|69878.3|69874.2|69862.9|613
1594287300000|2020-07-09 09:35:00|69879.7|69869.7|69859.6|69849.6|69887.8|69873.7|69858.8|69844.3|507
1594287600000|2020-07-09 09:40:00|69858.7|69848.7|69863.1|69853.1|69873.8|69860.6|69858.4|69843.9|361
1594287900000|2020-07-09 09:45:00|69863.4|69853.4|69852.5|69842.5|69866|69854|69846.8|69834.5|594
1594288200000|2020-07-09 09:50:00|69852.6|69842.6|69854.6|69834.6|69855.5|69843.8|69842.7|69828|533
1594288500000|2020-07-09 09:55:00|69853.6|69833.6|69856.7|69846.7|69862.3|69847.2|69841.4|69826.4|552
1594288800000|2020-07-09 10:00:00|69856.6|69846.6|69857.9|69837.9|69862.1|69850.4|69844.4|69829.4|560
1594289100000|2020-07-09 10:05:00|69858|69838|69854.9|69834.9|69858|69840.9|69837.7|69818.7|465
1594289400000|2020-07-09 10:10:00|69854.8|69834.8|69858.5|69838.5|69858.5|69843.4|69838.2|69822.9|456
1594289700000|2020-07-09 10:15:00|69853.9|69843.9|69850.1|69840.1|69860.7|69844.7|69845.2|69830.4|438
1594290000000|2020-07-09 10:20:00|69850|69840|69843.2|69833.2|69858.3|69844.1|69842.2|69827.7|470
1594290300000|2020-07-09 10:25:00|69843.1|69833.1|69843.2|69823.2|69851.5|69837|69837.2|69822.4|418
1594290600000|2020-07-09 10:30:00|69843.1|69823.1|69846.6|69826.6|69852.4|69839.1|69839.2|69820.8|485
1594290900000|2020-07-09 10:35:00|69845.5|69825.5|69838.2|69828.2|69847.3|69832.4|69834.8|69819.7|440
1594291200000|2020-07-09 10:40:00|69838|69828|69856.1|69836.1|69856.9|69843.6|69838|69823.2|442
1594291500000|2020-07-09 10:45:00|69856|69836|69857|69847|69862.5|69847.6|69850.7|69835.8|373
1594291800000|2020-07-09 10:50:00|69862|69842|69867.4|69857.4|69872.7|69858.8|69856.5|69841.8|485
1594292100000|2020-07-09 10:55:00|69867.5|69857.5|69861.9|69851.9|69877.1|69862|69860.7|69845.9|402
1594292400000|2020-07-09 11:00:00|69862|69852|69866.9|69856.9|69874|69859.3|69857.2|69842.6|496
1594292700000|2020-07-09 11:05:00|69871.9|69851.9|69866.2|69846.2|69873.7|69857.5|69849|69833.6|436
1594293000000|2020-07-09 11:10:00|69866.3|69846.3|69875.7|69865.7|69882.6|69867.8|69863.1|69846.3|450
1594293300000|2020-07-09 11:15:00|69875.8|69865.8|69875.8|69865.8|69881.9|69866.7|69872.9|69858.5|251
1594293600000|2020-07-09 11:20:00|69873.9|69863.9|69876.8|69856.8|69886.3|69871.5|69870.6|69855.6|312
1594293900000|2020-07-09 11:25:00|69876.7|69856.7|69863.3|69853.3|69879.7|69865.3|69856.9|69841.6|555
1594294200000|2020-07-09 11:30:00|69863.2|69853.2|69859.7|69849.7|69868.2|69853.2|69855.5|69841.4|469
1594294500000|2020-07-09 11:35:00|69864.7|69844.7|69861.4|69851.4|69868.7|69853.8|69849.5|69834.5|560
1594294800000|2020-07-09 11:40:00|69861.3|69851.3|69855.5|69835.5|69869.9|69856.4|69852|69834.9|556
1594295100000|2020-07-09 11:45:00|69855.4|69835.4|69863.6|69853.6|69865.3|69854.3|69849|69833.1|438
1594295400000|2020-07-09 11:50:00|69864.6|69854.6|69863.4|69843.4|69870.3|69856|69852.5|69837|505
1594295700000|2020-07-09 11:55:00|69863.3|69843.3|69855.1|69835.1|69863.5|69846.6|69844.3|69830.2|564
1594296000000|2020-07-09 12:00:00|69855.2|69835.2|69858.5|69848.5|69866.1|69852.2|69839.7|69824.5|664
1594296300000|2020-07-09 12:05:00|69858.3|69848.3|69868|69848|69868.4|69854.2|69850.5|69836.5|526
1594296600000|2020-07-09 12:10:00|69860.3|69850.3|69866.5|69846.5|69870|69855.1|69859.4|69844.5|393
1594296900000|2020-07-09 12:15:00|69866.6|69846.6|69866.4|69846.4|69882.5|69866.4|69861.9|69841.9|538
1594297200000|2020-07-09 12:20:00|69866.1|69846.1|69854.5|69844.5|69870.8|69855.2|69852.2|69837.2|546
1594297500000|2020-07-09 12:25:00|69859.6|69839.6|69866.6|69846.6|69871.6|69855|69854.7|69839.1|418
1594297800000|2020-07-09 12:30:00|69866.9|69846.9|69864.7|69854.7|69874.7|69859.4|69861.3|69842.4|624
1594298100000|2020-07-09 12:35:00|69868.5|69848.5|69855.4|69835.4|69869.2|69851.4|69847.9|69831|687
1594298400000|2020-07-09 12:40:00|69855.5|69835.5|69863.7|69843.7|69868.7|69848.7|69845.2|69830|581
1594298700000|2020-07-09 12:45:00|69863.8|69843.8|69856.7|69836.7|69867.3|69847.3|69855|69835|635
1594299000000|2020-07-09 12:50:00|69857.1|69837.1|69860.9|69840.9|69868|69849.1|69856.8|69837|522
1594299300000|2020-07-09 12:55:00|69860.8|69840.8|69856.6|69836.6|69861.8|69845.2|69851.7|69834.6|537
1594299600000|2020-07-09 13:00:00|69858|69838|69874.9|69854.9|69875.3|69859.6|69853.5|69837.4|584
1594299900000|2020-07-09 13:05:00|69875|69855|69854.5|69834.5|69875|69855|69851.1|69831.1|532
1594300200000|2020-07-09 13:10:00|69854.6|69834.6|69856.1|69836.1|69857|69841|69846.4|69832.6|484
1594300500000|2020-07-09 13:15:00|69856.7|69836.7|69855.9|69835.9|69859.3|69843.3|69849.5|69834.2|495
1594300800000|2020-07-09 13:20:00|69856|69836|69849.7|69829.7|69859|69844.2|69843.9|69829.1|415
1594301100000|2020-07-09 13:25:00|69848.9|69828.9|69842.1|69822.1|69850.8|69834.7|69826.3|69810.6|617
1594301400000|2020-07-09 13:30:00|69842|69822|69854|69834|69864.5|69849.5|69837.2|69820.9|830
1594301700000|2020-07-09 13:35:00|69853.7|69833.7|69891.7|69881.7|69896.7|69882.3|69847|69832.4|835
1594302000000|2020-07-09 13:40:00|69891.5|69881.5|69887.5|69877.5|69901.2|69886|69883.9|69868.2|707
1594302300000|2020-07-09 13:45:00|69887.2|69877.2|69898.8|69878.8|69913.9|69893.9|69872.6|69856.7|717
1594302600000|2020-07-09 13:50:00|69898.7|69878.7|69886|69866|69898.7|69883|69878.9|69861.2|874
1594302900000|2020-07-09 13:55:00|69885.8|69865.8|69877.6|69857.6|69886.1|69866.1|69864.9|69847.4|676
1594303200000|2020-07-09 14:00:00|69877.1|69857.1|69869.4|69849.4|69879.7|69863|69857.2|69840.7|812
1594303500000|2020-07-09 14:05:00|69869.2|69849.2|69866.3|69846.3|69871.2|69854.1|69857.3|69841.7|750
1594303800000|2020-07-09 14:10:00|69866.4|69846.4|69878.4|69858.4|69891.5|69875.8|69859|69844|863
1594304100000|2020-07-09 14:15:00|69878.2|69858.2|69926.6|69906.6|69950.9|69930.9|69873.4|69857.9|947
1594304400000|2020-07-09 14:20:00|69926.9|69906.9|69893.1|69873.1|69927.4|69908.6|69891.9|69871.9|931
1594304700000|2020-07-09 14:25:00|69892.8|69872.8|69886.5|69866.5|69893.9|69873.9|69874.6|69854.6|840
1594305000000|2020-07-09 14:30:00|69886.3|69866.3|69876|69856|69887.6|69870.1|69872.5|69852.6|787
1594305300000|2020-07-09 14:35:00|69876.1|69856.1|69909.7|69889.7|69913.9|69893.9|69869.2|69854.1|899
1594305600000|2020-07-09 14:40:00|69909.6|69889.6|69938.7|69918.7|69944.7|69924.7|69904|69888.1|895
1594305900000|2020-07-09 14:45:00|69939|69919|69945.1|69925.1|69953|69935.7|69926.1|69907.6|940
1594306200000|2020-07-09 14:50:00|69945|69925|69941.5|69931.5|69953.5|69934|69927.1|69909.8|895
1594306500000|2020-07-09 14:55:00|69941.7|69931.7|69951.6|69931.6|69968.7|69948.7|69941.7|69926.6|885
1594306800000|2020-07-09 15:00:00|69951|69931|69965.1|69945.1|69974.7|69957.1|69934.4|69919.1|959
1594307100000|2020-07-09 15:05:00|69964.5|69944.5|69947.2|69927.2|69976|69959.1|69941.6|69921.6|928
1594307400000|2020-07-09 15:10:00|69947|69927|69927.2|69907.2|69951.1|69931.6|69925.5|69906.9|828
1594307700000|2020-07-09 15:15:00|69927.4|69907.4|69974.4|69954.4|69981.8|69961.8|69925.5|69906.6|911
1594308000000|2020-07-09 15:20:00|69974.3|69954.3|69925.1|69905.1|69974.9|69958.2|69919.6|69900.5|911
1594308300000|2020-07-09 15:25:00|69923.9|69903.9|69925.8|69905.8|69936|69920.9|69913.7|69896.7|924
1594308600000|2020-07-09 15:30:00|69925.4|69905.4|69933.3|69913.3|69935.4|69915.4|69914.2|69898.7|906
1594308900000|2020-07-09 15:35:00|69933.1|69913.1|69923|69903|69934.9|69919.2|69916.4|69898.3|787
1594309200000|2020-07-09 15:40:00|69923.2|69903.2|69964.2|69944.2|69966.6|69946.6|69919.6|69902.9|883
1594309500000|2020-07-09 15:45:00|69964.3|69944.3|69944.3|69924.3|69966.8|69946.8|69936.4|69918.3|897
1594309800000|2020-07-09 15:50:00|69944.1|69924.1|69938.8|69918.8|69944.9|69928.3|69930.6|69912.5|716
1594310100000|2020-07-09 15:55:00|69938.7|69918.7|69966.6|69946.6|69967.2|69952.1|69935.1|69918.7|722
1594310400000|2020-07-09 16:00:00|69966.9|69946.9|69957.1|69937.1|69970.2|69953|69948.6|69933.5|752
1594310700000|2020-07-09 16:05:00|69956.9|69936.9|69956.2|69936.2|69957.7|69943.1|69947.2|69931.9|421
1594311000000|2020-07-09 16:10:00|69956.1|69936.1|69963.3|69943.3|69966.2|69950.7|69950.5|69934.6|534
1594311300000|2020-07-09 16:15:00|69963.2|69943.2|69966.9|69946.9|69978.2|69962.8|69956.6|69939.9|521
1594311600000|2020-07-09 16:20:00|69966.8|69946.8|69974.5|69954.5|69975.6|69960.3|69960.7|69945.9|486
1594311900000|2020-07-09 16:25:00|69974.3|69954.3|69980.7|69960.7|69983.7|69968.1|69966.6|69952.1|508
1594312200000|2020-07-09 16:30:00|69980.6|69960.6|69981.8|69961.8|69991.8|69974.6|69966.5|69951.4|577
1594312500000|2020-07-09 16:35:00|69982|69962|70001.5|69981.5|70003.1|69984.1|69975.9|69959.2|588
1594312800000|2020-07-09 16:40:00|70001.3|69981.3|69989.2|69969.2|70004.7|69984.7|69983|69963|634
1594313100000|2020-07-09 16:45:00|69990|69970|69982.6|69962.6|69992.1|69972.1|69971.2|69956.1|435
1594313400000|2020-07-09 16:50:00|69982.4|69962.4|69981|69961|69982.8|69967.2|69970|69954.3|532
1594313700000|2020-07-09 16:55:00|69980.9|69960.9|69976.4|69956.4|69981.9|69964.2|69973.6|69953.6|550
1594314000000|2020-07-09 17:00:00|69976.2|69956.2|69974|69954|69981.1|69961.3|69970.9|69950.9|581
1594314300000|2020-07-09 17:05:00|69973.8|69953.8|69966.1|69946.1|69978.2|69958.2|69966|69946|506
1594314600000|2020-07-09 17:10:00|69966|69946|69962|69942|69967.4|69947.4|69960.6|69940.6|453
1594314900000|2020-07-09 17:15:00|69962.1|69942.1|69962.3|69942.3|69964.3|69947|69957|69937|437
1594315200000|2020-07-09 17:20:00|69962.5|69942.5|69966.4|69946.4|69974.8|69954.8|69959.9|69942.5|454
1594315500000|2020-07-09 17:25:00|69966.2|69946.2|69969.4|69949.4|69969.9|69954.8|69959.3|69942.7|380
1594315800000|2020-07-09 17:30:00|69969.2|69949.2|69963|69953|69973.6|69958.9|69962.3|69947|421
1594316100000|2020-07-09 17:35:00|69963.3|69953.3|69957.7|69947.7|69969|69954.3|69953.8|69939.9|488
1594316400000|2020-07-09 17:40:00|69957.3|69947.3|69963.6|69943.6|69971.9|69957|69954.5|69938|614
1594316700000|2020-07-09 17:45:00|69963.5|69943.5|69970.1|69960.1|69975.6|69960.7|69958.4|69943.5|413
1594317000000|2020-07-09 17:50:00|69970.4|69960.4|69981.6|69961.6|69983.8|69968.8|69970.1|69954.7|432
1594317300000|2020-07-09 17:55:00|69981.3|69961.3|69986.9|69976.9|69993.1|69977.8|69976|69960.3|454
1594317600000|2020-07-09 18:00:00|69986.8|69976.8|70001.1|69981.1|70006.2|69991.3|69986.7|69971.8|511
1594317900000|2020-07-09 18:05:00|69996.9|69986.9|69990.5|69970.5|70006.6|69991.8|69985.9|69970.4|479
1594318200000|2020-07-09 18:10:00|69990.3|69970.3|69992.4|69972.4|70002.3|69986.8|69983.9|69968.4|479
1594318500000|2020-07-09 18:15:00|69992.7|69972.7|69981.9|69961.9|69992.7|69977.2|69977.2|69961.8|394
1594318800000|2020-07-09 18:20:00|69981|69961|69993.1|69973.1|69993.7|69977.6|69972.8|69956.7|462
1594319100000|2020-07-09 18:25:00|69993.5|69973.5|69991.3|69971.3|69993.5|69974.3|69976.9|69961.3|412
1594319400000|2020-07-09 18:30:00|69992.3|69972.3|69987.6|69977.6|69993.1|69977.9|69981|69965.4|383
1594319700000|2020-07-09 18:35:00|69987.5|69977.5|69990.5|69970.5|69993.8|69977.8|69978.2|69962.5|374
1594320000000|2020-07-09 18:40:00|69990.4|69970.4|69986.6|69966.6|69992.3|69977.1|69982.3|69966|363
1594320300000|2020-07-09 18:45:00|69987.2|69967.2|69979.5|69959.5|69987.8|69972.2|69978.2|69958.2|387
1594320600000|2020-07-09 18:50:00|69979.4|69959.4|69972|69952|69981.8|69965.1|69966.4|69950.4|419
1594320900000|2020-07-09 18:55:00|69972.1|69952.1|69976.9|69956.9|69978|69959.9|69952.3|69936.7|537
1594321200000|2020-07-09 19:00:00|69976.6|69956.6|69978.1|69958.1|69979.5|69959.5|69976.5|69956.5|368
1594321500000|2020-07-09 19:05:00|69978.2|69958.2|69978.8|69958.8|69982.1|69966.8|69974.2|69958.1|337
1594321800000|2020-07-09 19:10:00|69979|69959|69958.6|69938.6|69981.5|69961.5|69958.1|69938.1|428
1594322100000|2020-07-09 19:15:00|69958.7|69938.7|69960.8|69940.8|69962.4|69942.4|69949.5|69932.9|402
1594322400000|2020-07-09 19:20:00|69960.9|69940.9|69970.7|69950.7|69974.8|69954.8|69956.1|69940.6|443
1594322700000|2020-07-09 19:25:00|69970.4|69950.4|69983.3|69963.3|69983.5|69963.5|69964.5|69949.7|391
1594323000000|2020-07-09 19:30:00|69983.4|69963.4|69994.7|69974.7|69996.1|69976.1|69983|69963|530
1594323300000|2020-07-09 19:35:00|69994.8|69974.8|69988.5|69968.5|69997.6|69977.6|69985.7|69967.3|457
1594323600000|2020-07-09 19:40:00|69988.3|69968.3|69984.2|69964.2|69991|69974.8|69983.3|69963.3|434
1594323900000|2020-07-09 19:45:00|69983.4|69963.4|69965.7|69945.7|69984.7|69964.7|69961.2|69941.2|513
1594324200000|2020-07-09 19:50:00|69965.6|69945.6|69983|69963|69984.5|69967.6|69965.6|69945.6|555
1594324500000|2020-07-09 19:55:00|69983.3|69963.3|69980.2|69960.2|69989.1|69969.1|69980.2|69960.2|492
1594324800000|2020-07-09 20:00:00|69980.4|69960.4|69977.9|69957.9|69984.5|69964.5|69974.7|69954.7|363
1594325100000|2020-07-09 20:05:00|69977.1|69957.1|69972.8|69952.8|69981|69961|69972|69952|228
1594325400000|2020-07-09 20:10:00|69972.6|69952.6|69984.7|69964.7|69986.9|69966.9|69972.3|69952.3|311
1594325700000|2020-07-09 20:15:00|69984.3|69964.3|69974.9|69954.9|69984.9|69965.2|69974.1|69954.1|187
1594326000000|2020-07-09 20:20:00|69973.5|69953.5|69974.3|69954.3|69979|69959|69973.5|69953.5|174
1594326300000|2020-07-09 20:25:00|69974.4|69954.4|69974.9|69954.9|69975.8|69955.8|69973.2|69953.2|145
1594326600000|2020-07-09 20:30:00|69975.7|69955.7|69975.4|69955.4|69976|69956|69973.7|69953.7|154
1594326900000|2020-07-09 20:35:00|69975.6|69955.6|69976.2|69956.2|69976.7|69956.7|69974.6|69954.6|160
1594327200000|2020-07-09 20:40:00|69977.5|69957.5|69975.8|69955.8|69977.5|69957.5|69974.4|69954.4|119
1594327500000|2020-07-09 20:45:00|69976.1|69956.1|69976.8|69956.8|69981.4|69961.4|69974.1|69954.1|149
1594327800000|2020-07-09 20:50:00|69976.1|69956.1|69976.7|69956.7|69977.7|69957.7|69974.2|69954.2|119
1594328100000|2020-07-09 20:55:00|69974.6|69954.6|69984.7|69964.7|69992.6|69967.1|69974.1|69953.6|257
1594328400000|2020-07-09 21:00:00|69985.1|69965.1|69991.7|69957.2|70003.5|69966|69985.1|69952.8|62
1594328700000|2020-07-09 21:05:00|70007.4|69947.3|70014.6|69943.3|70021.5|69959.9|69990.2|69935.5|112
1594329000000|2020-07-09 21:10:00|70007.8|69949.7|69997.3|69963.1|70034.3|69965.9|69994.3|69922|183
1594329300000|2020-07-09 21:15:00|69988|69968|69996.9|69966.1|70011.9|69972.2|69988|69944.2|157
1594329600000|2020-07-09 21:20:00|70005|69966.3|70005.7|69961.3|70007.3|69973.2|69988.7|69945.6|108
1594329900000|2020-07-09 21:25:00|70004.4|69961.6|70004.4|69966.3|70009.1|69972.6|69989.2|69937.5|114
1594330200000|2020-07-09 21:30:00|69999.3|69966|70002.8|69958.2|70015.2|69970.6|69990.1|69952.9|150
1594330500000|2020-07-09 21:35:00|70003.3|69963.8|70002.1|69965.5|70013.2|69970.5|69990.4|69958.1|146
1594330800000|2020-07-09 21:40:00|70002.6|69965.8|70001|69961.9|70013.2|69970.7|69989.2|69957.1|135
1594331100000|2020-07-09 21:45:00|69999.6|69961.2|70002.8|69964.2|70011.7|69970.4|69990.4|69957|153
1594331400000|2020-07-09 21:50:00|69999.7|69962|70001.9|69964.7|70008.5|69972.2|69990.7|69958.1|112
1594331700000|2020-07-09 21:55:00|70005.9|69966.9|69999.7|69961.3|70009.3|69970.6|69990.6|69955.9|103
1594332000000|2020-07-09 22:00:00|70000.5|69961.4|69991.3|69971.3|70002.4|69973.6|69989.3|69961.4|551
1594332300000|2020-07-09 22:05:00|69991.1|69971.1|69992.1|69972.1|69999|69974.5|69985.3|69964|400
1594332600000|2020-07-09 22:10:00|69992.4|69972.4|69991.4|69971.4|69998.2|69973.4|69989.1|69963.3|421
1594332900000|2020-07-09 22:15:00|69992.5|69972.5|69990.2|69970.2|69998.4|69972.5|69986.3|69963.4|421
1594333200000|2020-07-09 22:20:00|69989.4|69969.4|69986.9|69966.9|69998.9|69972.3|69985.9|69964.9|394
1594333500000|2020-07-09 22:25:00|69987.2|69967.2|69989.9|69969.9|69995.3|69972.7|69985.7|69962.6|424
1594333800000|2020-07-09 22:30:00|69990.2|69970.2|69987.4|69967.4|69995.5|69972|69985.6|69965|449
1594334100000|2020-07-09 22:35:00|69987.5|69967.5|69989.9|69958.3|69996.9|69967.7|69982.7|69955.9|297
1594334400000|2020-07-09 22:40:00|69990.1|69958.2|69990.9|69959.2|69997.9|69968|69983.5|69957|328
1594334700000|2020-07-09 22:45:00|69991.4|69964.7|69990.2|69958.8|69994.2|69965.5|69983.6|69956.7|200
1594335000000|2020-07-09 22:50:00|69992.9|69958|69986.8|69966.8|69998.9|69968.3|69983.6|69957.1|277
1594335300000|2020-07-09 22:55:00|69992|69961.3|69989.4|69958.9|69995|69966.4|69983|69957|235
1594335600000|2020-07-09 23:00:00|69983.7|69963.7|69986.7|69966.7|69993.3|69968.5|69982.5|69956.8|300
1594335900000|2020-07-09 23:05:00|69986.9|69966.9|69983.9|69963.9|69986.9|69966.9|69982.6|69962.6|447
1594336200000|2020-07-09 23:10:00|69983.7|69963.7|69983.8|69963.8|69985.8|69965.8|69982.7|69962.7|431
1594336500000|2020-07-09 23:15:00|69983.9|69963.9|69986.6|69966.6|69992.6|69967.3|69983.1|69957.2|379
1594336800000|2020-07-09 23:20:00|69986.1|69966.1|69983.8|69963.8|69992|69967.4|69983|69955.3|186
1594337100000|2020-07-09 23:25:00|69984.6|69964.6|69985.9|69965.9|69991.9|69967.4|69983.5|69957.1|199
1594337400000|2020-07-09 23:30:00|69985.8|69965.8|69985.5|69965.5|69987.8|69967.8|69982|69962|352
1594337700000|2020-07-09 23:35:00|69985.6|69965.6|69984.2|69964.2|69986.8|69966.8|69982.5|69962.5|201
1594338000000|2020-07-09 23:40:00|69990.4|69959.3|69986.7|69966.7|69990.5|69967.4|69983.3|69959.3|150
1594338300000|2020-07-09 23:45:00|69986.6|69966.6|69984.6|69964.6|69987.5|69967.5|69982.7|69962.7|184
1594338600000|2020-07-09 23:50:00|69984.8|69964.8|69983.9|69963.9|69990.7|69968.1|69982.9|69960.4|171
1594338900000|2020-07-09 23:55:00|69984.1|69964.1|69965|69945|69986.1|69966.1|69964.4|69944.4|295
1594339200000|2020-07-10 00:00:00|69965.1|69945.1|69967.7|69947.7|69969.7|69949.7|69951.9|69931.9|589
1594339500000|2020-07-10 00:05:00|69968.1|69948.1|69986.4|69966.4|69998.6|69978.6|69966.1|69946.1|632
1594339800000|2020-07-10 00:10:00|69986.3|69966.3|69990.3|69970.3|69996.4|69976.4|69985.8|69965.8|472
1594340100000|2020-07-10 00:15:00|69989.9|69969.9|69976.9|69956.9|69990.1|69970.1|69959.4|69939.4|661
1594340400000|2020-07-10 00:20:00|69977|69957|69994.7|69974.7|70000.2|69980.2|69975.6|69955.6|451
1594340700000|2020-07-10 00:25:00|69995|69975|69990.1|69970.1|69995|69975|69983.1|69963.1|454
1594341000000|2020-07-10 00:30:00|69989.8|69969.8|69985.1|69965.1|69993.1|69973.1|69977.5|69957.5|558
1594341300000|2020-07-10 00:35:00|69985.3|69965.3|69997.2|69977.2|70003.6|69983.6|69984|69964|532
1594341600000|2020-07-10 00:40:00|69997|69977|70036|70016|70042.8|70022.8|69996.8|69976.8|597
1594341900000|2020-07-10 00:45:00|70036.3|70016.3|70050.8|70030.8|70055.6|70035.6|70033|70013.4|645
1594342200000|2020-07-10 00:50:00|70050|70030|70058.7|70038.7|70082.8|70062.8|70045.4|70025.4|850
1594342500000|2020-07-10 00:55:00|70057.7|70037.7|70041.4|70021.4|70058.9|70038.9|70037.4|70017.4|652
1594342800000|2020-07-10 01:00:00|70041|70021|70031.6|70011.6|70045.6|70025.6|70024.7|70004.7|733
1594343100000|2020-07-10 01:05:00|70031.7|70011.7|70037.2|70017.2|70047.9|70032.1|70031.3|70011.6|668
1594343400000|2020-07-10 01:10:00|70037.1|70017.1|70042.9|70022.9|70044.7|70029.5|70029.4|70012.7|568
1594343700000|2020-07-10 01:15:00|70042.7|70022.7|70030.6|70010.6|70042.7|70022.7|69998.8|69978.4|819
1594344000000|2020-07-10 01:20:00|70030.3|70010.3|70016|70006|70030.4|70014.5|70002.7|69990.1|792
1594344300000|2020-07-10 01:25:00|70016.1|70006.1|70032.6|70012.6|70034.6|70019.3|70005|69990.1|765
1594344600000|2020-07-10 01:30:00|70032.2|70012.2|70012.2|70002.2|70037.4|70027.4|70007.2|69993.5|851
1594344900000|2020-07-10 01:35:00|70012.3|70002.3|70010|70000|70014.3|70004.3|69986.1|69976.1|788
1594345200000|2020-07-10 01:40:00|70010.3|70000.3|70027|70017|70033.9|70023.9|70004.6|69994.6|746
1594345500000|2020-07-10 01:45:00|70027.1|70017.1|70027.1|70017.1|70045.7|70035.7|70020|70007.6|803
1594345800000|2020-07-10 01:50:00|70026.6|70016.6|70014.6|70004.6|70034.5|70024.5|69995.4|69985.4|763
1594346100000|2020-07-10 01:55:00|70014.5|70004.5|70001|69991|70016.3|70006.3|69997.7|69987.7|662
1594346400000|2020-07-10 02:00:00|70000.9|69990.9|70011.3|70001.3|70022.6|70011.5|70000.9|69990.9|682
1594346700000|2020-07-10 02:05:00|70011.4|70001.4|70019.6|70009.6|70019.6|70009.6|69993|69981.3|645
1594347000000|2020-07-10 02:10:00|70019.8|70009.8|70025|70015|70025.4|70015.4|70009|69999|627
1594347300000|2020-07-10 02:15:00|70024.9|70014.9|70027.5|70017.5|70041.8|70027.8|70022.4|70012.4|669
1594347600000|2020-07-10 02:20:00|70027.3|70017.3|70038.8|70028.8|70041.7|70031.7|70022.2|70012.2|612
1594347900000|2020-07-10 02:25:00|70039.1|70029.1|70062.3|70052.3|70063|70053|70034.3|70024.3|630
1594348200000|2020-07-10 02:30:00|70062.6|70052.6|70091.2|70081.2|70093.2|70083.2|70061.7|70051.7|822
1594348500000|2020-07-10 02:35:00|70090.8|70080.8|70074|70064|70093.7|70083.7|70068.1|70058.1|596
1594348800000|2020-07-10 02:40:00|70073.6|70063.6|70086.4|70076.4|70087.3|70077.3|70067.5|70057.5|718
1594349100000|2020-07-10 02:45:00|70086.5|70076.5|70100.6|70090.6|70109.1|70099.1|70079.5|70067.8|731
1594349400000|2020-07-10 02:50:00|70100.5|70090.5|70088.7|70078.7|70100.5|70090.5|70083.2|70073.2|658
1594349700000|2020-07-10 02:55:00|70088.6|70078.6|70098.6|70088.6|70098.6|70088.6|70077.8|70067.8|672
1594350000000|2020-07-10 03:00:00|70098.3|70088.3|70094.1|70084.1|70109.6|70099.6|70082.5|70072.5|729
1594350300000|2020-07-10 03:05:00|70093.9|70083.9|70086.1|70076.1|70099.9|70089.9|70082.9|70072.9|658
1594350600000|2020-07-10 03:10:00|70085.9|70075.9|70078.1|70068.1|70086.6|70076.6|70068.6|70058.6|591
1594350900000|2020-07-10 03:15:00|70078|70068|70075.5|70065.5|70079.5|70069.5|70061.4|70051.4|631
1594351200000|2020-07-10 03:20:00|70075.6|70065.6|70085.3|70075.3|70088|70078|70070.6|70060.6|609
1594351500000|2020-07-10 03:25:00|70085.4|70075.4|70079.8|70069.8|70088.4|70078.4|70076.6|70066.6|603
1594351800000|2020-07-10 03:30:00|70079.9|70069.9|70074.5|70064.5|70081.5|70071.5|70072.5|70062.5|451
1594352100000|2020-07-10 03:35:00|70074.1|70064.1|70073.3|70063.3|70082.4|70072.4|70070.6|70060.6|404
1594352400000|2020-07-10 03:40:00|70073.4|70063.4|70070.4|70060.4|70073.4|70063.4|70064.8|70054.8|377
1594352700000|2020-07-10 03:45:00|70070.1|70060.1|70069.1|70059.1|70074.7|70064.7|70064.1|70054.1|427
1594353000000|2020-07-10 03:50:00|70069.2|70059.2|70067.2|70057.2|70070.9|70060.9|70062.1|70052.1|406
1594353300000|2020-07-10 03:55:00|70067.1|70057.1|70070.3|70060.3|70073.7|70063.7|70066.5|70056.5|411
1594353600000|2020-07-10 04:00:00|70070.2|70060.2|70054.2|70044.2|70072.4|70062.4|70053.3|70043.3|426
1594353900000|2020-07-10 04:05:00|70054.1|70044.1|70047.5|70037.5|70062.3|70052.3|70047.5|70037.5|366
1594354200000|2020-07-10 04:10:00|70047.9|70037.9|70045.4|70035.4|70049.3|70039.3|70042.5|70032.5|363
1594354500000|2020-07-10 04:15:00|70045.8|70035.8|70046.4|70036.4|70051.1|70041.1|70044.1|70034.1|368
1594354800000|2020-07-10 04:20:00|70046.2|70036.2|70048.4|70038.4|70053.5|70043.5|70045.8|70035.8|386
1594355100000|2020-07-10 04:25:00|70048.5|70038.5|70061.4|70051.4|70069|70059|70048.2|70038.2|534
1594355400000|2020-07-10 04:30:00|70061.5|70051.5|70058.8|70048.8|70063.3|70053.3|70057.6|70047.6|392
1594355700000|2020-07-10 04:35:00|70058.7|70048.7|70059.6|70049.6|70063.5|70053.5|70058.6|70048.6|325
1594356000000|2020-07-10 04:40:00|70059.8|70049.8|70054.8|70044.8|70062.8|70052.8|70054.1|70044.1|347
1594356300000|2020-07-10 04:45:00|70055.3|70045.3|70055.5|70045.5|70056|70046|70051.3|70041.3|333
1594356600000|2020-07-10 04:50:00|70055.1|70045.1|70060.6|70050.6|70063.2|70053.2|70055|70045|374
1594356900000|2020-07-10 04:55:00|70060.5|70050.5|70063.5|70053.5|70066.5|70056.5|70058.2|70048.2|436
1594357200000|2020-07-10 05:00:00|70063.7|70053.7|70089.1|70079.1|70090|70080|70063.4|70053.4|643
1594357500000|2020-07-10 05:05:00|70089.3|70079.3|70090.9|70080.9|70099.8|70089.8|70083.2|70073.2|643
1594357800000|2020-07-10 05:10:00|70090.8|70080.8|70085.3|70075.3|70096.8|70086.8|70084.8|70074.8|565
1594358100000|2020-07-10 05:15:00|70085.1|70075.1|70086.4|70076.4|70092.7|70082.7|70081.1|70071.1|520
1594358400000|2020-07-10 05:20:00|70086.5|70076.5|70078.1|70068.1|70087.3|70077.3|70068.7|70058.7|545
1594358700000|2020-07-10 05:25:00|70077.9|70067.9|70082.1|70072.1|70082.7|70072.7|70072.5|70062.5|469
1594359000000|2020-07-10 05:30:00|70082.3|70072.3|70110.7|70100.7|70119.9|70109.9|70082.3|70072.3|659
1594359300000|2020-07-10 05:35:00|70110.6|70100.6|70134.5|70124.5|70138.2|70128.2|70110.6|70100.6|709
1594359600000|2020-07-10 05:40:00|70134.7|70124.7|70139.6|70129.6|70149.7|70139.7|70134.4|70124.4|632
1594359900000|2020-07-10 05:45:00|70139.7|70129.7|70134.4|70124.4|70140.3|70130.3|70129.9|70119.9|475
1594360200000|2020-07-10 05:50:00|70134.3|70124.3|70124.3|70114.3|70141|70131|70122.4|70112.4|589
1594360500000|2020-07-10 05:55:00|70123.9|70113.9|70122.6|70112.6|70130.8|70120.8|70121.3|70111.3|616
1594360800000|2020-07-10 06:00:00|70122.8|70112.8|70115.9|70105.9|70127.7|70117.7|70109.7|70099.7|722
1594361100000|2020-07-10 06:05:00|70115.8|70105.8|70108.1|70098.1|70120.2|70110.2|70108|70098|576
1594361400000|2020-07-10 06:10:00|70108.3|70098.3|70124.3|70114.3|70125|70115|70103.3|70093.3|564
1594361700000|2020-07-10 06:15:00|70123.9|70113.9|70123.1|70113.1|70127.2|70117.2|70112.9|70102.9|596
1594362000000|2020-07-10 06:20:00|70123|70113|70116.2|70106.2|70123.1|70113.1|70111.4|70101.4|554
1594362300000|2020-07-10 06:25:00|70116.4|70106.4|70101.9|70091.9|70116.4|70106.4|70099.7|70089.7|445
1594362600000|2020-07-10 06:30:00|70102.1|70092.1|70105.2|70095.2|70119.3|70109.3|70101.5|70091.5|581
1594362900000|2020-07-10 06:35:00|70105.3|70095.3|70117.4|70107.4|70119.2|70109.2|70102.6|70092.6|616
1594363200000|2020-07-10 06:40:00|70117.3|70107.3|70110.9|70100.9|70119.6|70109.6|70105.9|70095.9|649
1594363500000|2020-07-10 06:45:00|70110.7|70100.7|70134.3|70124.3|70137.6|70127.6|70110.1|70100.1|643
1594363800000|2020-07-10 06:50:00|70134.2|70124.2|70133.4|70123.4|70139.8|70129.8|70126.9|70116.9|616
1594364100000|2020-07-10 06:55:00|70133.1|70123.1|70142.5|70132.5|70143|70133|70133|70123|517
1594364400000|2020-07-10 07:00:00|70142.6|70132.6|70153.4|70143.4|70153.7|70143.7|70130.1|70120.1|691
1594364700000|2020-07-10 07:05:00|70153.3|70143.3|70160.9|70150.9|70164.1|70154.1|70148.5|70138.5|747
1594365000000|2020-07-10 07:10:00|70160.4|70150.4|70169|70159|70174.8|70164.8|70151.8|70141.8|709
1594365300000|2020-07-10 07:15:00|70169.2|70159.2|70159.6|70149.6|70172.2|70162.2|70158.8|70148.8|661
1594365600000|2020-07-10 07:20:00|70159.5|70149.5|70151|70141|70163.8|70153.8|70148.2|70138.2|629
1594365900000|2020-07-10 07:25:00|70152|70142|70138.1|70128.1|70155.6|70145.6|70132.4|70122.4|545
1594366200000|2020-07-10 07:30:00|70137.4|70127.4|70129|70119|70138.5|70128.5|70127.1|70117.1|660
1594366500000|2020-07-10 07:35:00|70129.4|70119.4|70111.3|70101.3|70129.5|70119.5|70106.8|70096.8|670
1594366800000|2020-07-10 07:40:00|70111.4|70101.4|70120.6|70110.6|70124.2|70114.2|70110.4|70100.4|569
1594367100000|2020-07-10 07:45:00|70119.9|70109.9|70120.3|70110.3|70130.6|70120.6|70118.1|70108.1|582
1594367400000|2020-07-10 07:50:00|70120.2|70110.2|70119.1|70109.1|70128|70118|70116.5|70106.5|448
1594367700000|2020-07-10 07:55:00|70118.8|70108.8|70112.4|70102.4|70126|70116|70109.4|70099.4|532
1594368000000|2020-07-10 08:00:00|70111.1|70101.1|70114.9|70104.9|70114.9|70104.9|70101.6|70091.6|630
1594368300000|2020-07-10 08:05:00|70116.4|70106.4|70094.1|70084.1|70118.5|70108.5|70090|70080|592
1594368600000|2020-07-10 08:10:00|70094.6|70084.6|70096|70086|70105.4|70095.4|70088|70078|597
1594368900000|2020-07-10 08:15:00|70095.6|70085.6|70098.1|70088.1|70102.5|70092.5|70088.1|70078.1|601
1594369200000|2020-07-10 08:20:00|70099|70089|70106|70096|70110.7|70100.7|70099|70089|609
1594369500000|2020-07-10 08:25:00|70106.2|70096.2|70091.4|70081.4|70108.6|70098.6|70088.5|70078.5|547
1594369800000|2020-07-10 08:30:00|70091.3|70081.3|70099.4|70089.4|70100.3|70090.3|70086.7|70076.7|523
1594370100000|2020-07-10 08:35:00|70099.1|70089.1|70108.7|70098.7|70111.1|70101.1|70094.7|70084.7|494
1594370400000|2020-07-10 08:40:00|70108.8|70098.8|70107.3|70097.3|70109.6|70099.6|70099.2|70089.2|464
1594370700000|2020-07-10 08:45:00|70107.2|70097.2|70121.3|70111.3|70123.5|70113.5|70101.8|70091.8|467
1594371000000|2020-07-10 08:50:00|70121.2|70111.2|70117.4|70107.4|70125.1|70115.1|70117.4|70107.4|524
1594371300000|2020-07-10 08:55:00|70117.5|70107.5|70116.1|70106.1|70121.5|70111.5|70108.8|70098.8|424
1594371600000|2020-07-10 09:00:00|70116.2|70106.2|70116.2|70106.2|70120.4|70110.4|70110|70100|529
1594371900000|2020-07-10 09:05:00|70116.5|70106.5|70108.1|70098.1|70116.7|70106.7|70104.5|70094.5|486
1594372200000|2020-07-10 09:10:00|70109|70099|70090.2|70080.2|70112.1|70102.1|70089.5|70079.5|633
1594372500000|2020-07-10 09:15:00|70090.1|70080.1|70067.5|70057.5|70090.1|70080.1|70065.6|70055.6|595
1594372800000|2020-07-10 09:20:00|70067.2|70057.2|70054.2|70044.2|70077.5|70067.5|70052.3|70042.3|646
1594373100000|2020-07-10 09:25:00|70054.3|70044.3|70053.1|70043.1|70060.8|70050.8|70048.1|70038.1|478
1594373400000|2020-07-10 09:30:00|70052.5|70042.5|70047|70037|70054.3|70044.3|70038.2|70028.2|542
1594373700000|2020-07-10 09:35:00|70046.7|70036.7|70043.4|70033.4|70055.4|70039.9|70042.2|70026|494
1594374000000|2020-07-10 09:40:00|70043.5|70033.5|70060.1|70040.1|70063.1|70047.3|70043.3|70028.5|507
1594374300000|2020-07-10 09:45:00|70060.2|70040.2|70071.5|70061.5|70076.8|70061.5|70055.9|70039.3|483
1594374600000|2020-07-10 09:50:00|70076.7|70056.7|70056.7|70036.7|70077.8|70060.6|70052.3|70036.4|490
1594374900000|2020-07-10 09:55:00|70056.8|70036.8|70043.3|70023.3|70061|70046.1|70037.9|70022.6|548
1594375200000|2020-07-10 10:00:00|70043.4|70023.4|70038.2|70018.2|70048.3|70033.3|70021.7|70005.1|681
1594375500000|2020-07-10 10:05:00|70038.3|70018.3|70035.1|70015.1|70040.1|70023.8|70027.4|70012.8|445
1594375800000|2020-07-10 10:10:00|70035.2|70015.2|70039.7|70019.7|70042|70023.1|70033.1|70013.4|417
1594376100000|2020-07-10 10:15:00|70039.5|70019.5|70039.2|70019.2|70043.1|70025.2|70029.9|70012.1|446
1594376400000|2020-07-10 10:20:00|70039|70019|70030|70010|70040.2|70025.2|70021|70005.3|439
1594376700000|2020-07-10 10:25:00|70030.1|70010.1|70019.9|69999.9|70030.5|70010.5|70015.8|69995.8|471
1594377000000|2020-07-10 10:30:00|70019.7|69999.7|70024.1|70004.1|70035.7|70015.7|70016.3|69998.6|492
1594377300000|2020-07-10 10:35:00|70023.8|70003.8|70023.2|70003.2|70030.4|70012.9|70015.9|70000.8|394
1594377600000|2020-07-10 10:40:00|70023.6|70003.6|70013.6|69993.6|70029.7|70009.7|70008|69993.2|378
1594377900000|2020-07-10 10:45:00|70013.5|69993.5|70011.5|69991.5|70016.7|70001.3|69999.3|69984.1|367
1594378200000|2020-07-10 10:50:00|70011.4|69991.4|70009.8|69989.8|70012.3|69996.5|69998.9|69983.9|453
1594378500000|2020-07-10 10:55:00|70009.7|69989.7|70020.5|70000.5|70020.7|70004.6|70008.5|69989.3|480
1594378800000|2020-07-10 11:00:00|70020.4|70000.4|70021.4|70001.4|70024.2|70008.7|70015.6|70000.2|554
1594379100000|2020-07-10 11:05:00|70021.3|70001.3|70014.7|70004.7|70021.5|70004.8|70003.4|69986.4|535
1594379400000|2020-07-10 11:10:00|70014.6|70004.6|70015.5|69995.5|70023.9|70008.4|70008.5|69993.3|460
1594379700000|2020-07-10 11:15:00|70015.1|69995.1|70030|70010|70030.9|70013.1|70014.1|69994.1|402
1594380000000|2020-07-10 11:20:00|70030.1|70010.1|70025.1|70005.1|70030.2|70014.7|70016.9|70001.8|525
1594380300000|2020-07-10 11:25:00|70025.2|70005.2|70047.9|70027.9|70048.9|70033.7|70022.2|70005.2|439
1594380600000|2020-07-10 11:30:00|70048|70028|70046.7|70026.7|70050.1|70035.3|70042.5|70026|315
1594380900000|2020-07-10 11:35:00|70041.5|70031.5|70042.5|70022.5|70052.5|70035.2|70036.9|70022|336
1594381200000|2020-07-10 11:40:00|70042.7|70022.7|70042.1|70022.1|70044.8|70029.5|70037.3|70020|343
1594381500000|2020-07-10 11:45:00|70042.3|70022.3|70066.8|70046.8|70067.7|70053|70041.6|70021.6|497
1594381800000|2020-07-10 11:50:00|70066.7|70046.7|70061.9|70041.9|70071|70054.5|70049.9|70033.6|447
1594382100000|2020-07-10 11:55:00|70061.7|70041.7|70061.6|70041.6|70064.5|70049|70054.6|70035.8|396
1594382400000|2020-07-10 12:00:00|70059.4|70039.4|70058.9|70038.9|70073.5|70056.1|70052.3|70034.8|484
1594382700000|2020-07-10 12:05:00|70059.6|70039.6|70078.5|70058.5|70078.9|70063.6|70057.3|70037.3|527
1594383000000|2020-07-10 12:10:00|70078.7|70058.7|70082.9|70062.9|70087.3|70072|70072.1|70056.9|622
1594383300000|2020-07-10 12:15:00|70083.1|70063.1|70078.7|70058.7|70088.6|70068.6|70071.7|70056|472
1594383600000|2020-07-10 12:20:00|70078.5|70058.5|70075.1|70055.1|70083.4|70067.5|70066.4|70051.2|498
1594383900000|2020-07-10 12:25:00|70075|70055|70080.3|70060.3|70080.4|70060.4|70061.5|70046.1|385
1594384200000|2020-07-10 12:30:00|70080.1|70060.1|70072|70052|70080.8|70060.8|70058.8|70041.6|629
1594384500000|2020-07-10 12:35:00|70072.2|70052.2|70047.9|70027.9|70072.2|70052.2|70040|70024.3|704
1594384800000|2020-07-10 12:40:00|70047.7|70027.7|70060.2|70040.2|70065.4|70046.9|70028.2|70012.8|772
1594385100000|2020-07-10 12:45:00|70060.1|70040.1|70058.2|70038.2|70060.1|70043.8|70047.7|70028.4|669
1594385400000|2020-07-10 12:50:00|70058.3|70038.3|70068.5|70048.5|70070.9|70054.2|70051.4|70036.5|615
1594385700000|2020-07-10 12:55:00|70068.6|70048.6|70049.1|70029.1|70072.8|70056|70043.3|70025.2|562
1594386000000|2020-07-10 13:00:00|70049.6|70029.6|70027.1|70007.1|70050.7|70030.7|70021|70001|787
1594386300000|2020-07-10 13:05:00|70027|70007|70029|70009|70029.7|70014.8|70004|69986.9|834
1594386600000|2020-07-10 13:10:00|70029.3|70009.3|70037.2|70017.2|70042.3|70026.6|70018.1|70000.9|804
1594386900000|2020-07-10 13:15:00|70037.4|70017.4|70028.4|70008.4|70038.3|70022.8|70020.4|70000.4|708
1594387200000|2020-07-10 13:20:00|70028.6|70008.6|70029.3|70009.3|70034.2|70017.8|70019.2|70004.1|756
1594387500000|2020-07-10 13:25:00|70029|70009|70021.9|70001.9|70035.1|70020.1|70011.6|69995.8|700
1594387800000|2020-07-10 13:30:00|70021.4|70001.4|70051.5|70031.5|70054.5|70034.9|69997|69977.5|939
1594388100000|2020-07-10 13:35:00|70051.4|70031.4|70033.6|70013.6|70062.9|70046.2|70028.9|70012.2|938
1594388400000|2020-07-10 13:40:00|70033.4|70013.4|70023.3|70003.3|70033.9|70019.3|70019.1|70001.5|871
1594388700000|2020-07-10 13:45:00|70023.4|70003.4|70045.8|70025.8|70046.2|70029.1|70018.9|70002.7|742
1594389000000|2020-07-10 13:50:00|70045.6|70025.6|70054.2|70034.2|70056.1|70039.3|70031.2|70015.4|839
1594389300000|2020-07-10 13:55:00|70053.8|70033.8|70054.5|70034.5|70061.8|70043.4|70044.1|70027.9|805
1594389600000|2020-07-10 14:00:00|70054.3|70034.3|70086.2|70066.2|70087.1|70069.6|70054.3|70034.3|837
1594389900000|2020-07-10 14:05:00|70084.5|70064.5|70060|70040|70086.5|70070.9|70053|70034.8|880
1594390200000|2020-07-10 14:10:00|70060.1|70040.1|70033.1|70013.1|70062.7|70047.5|70032.5|70012.5|859
1594390500000|2020-07-10 14:15:00|70033.2|70013.2|70045|70025|70050.2|70030.2|70027.9|70007.9|833
1594390800000|2020-07-10 14:20:00|70044.5|70024.5|70040.8|70020.8|70048.4|70030.5|70036.5|70016.5|803
1594391100000|2020-07-10 14:25:00|70040.9|70020.9|70030.9|70010.9|70047.3|70027.3|70021|70005.8|765
1594391400000|2020-07-10 14:30:00|70030.7|70010.7|70034.9|70014.9|70038.1|70022.8|70003.4|69986.2|807
1594391700000|2020-07-10 14:35:00|70034.7|70014.7|70051.7|70031.7|70063.7|70045.3|70032.7|70014.4|812
1594392000000|2020-07-10 14:40:00|70051.1|70031.1|70025|70005|70051.1|70031.3|70019.5|70002.1|807
1594392300000|2020-07-10 14:45:00|70025.1|70005.1|70028|70008|70034.4|70017.2|70017.8|70002.2|767
1594392600000|2020-07-10 14:50:00|70028.1|70008.1|70035.6|70015.6|70044.4|70028.3|70021.1|70005.7|728
1594392900000|2020-07-10 14:55:00|70035.5|70015.5|70039.9|70019.9|70068|70051.4|70024.4|70008.8|856
1594393200000|2020-07-10 15:00:00|70035.9|70025.9|70044.9|70024.9|70061|70041.1|70023.3|70007.2|873
1594393500000|2020-07-10 15:05:00|70044.7|70024.7|70034.7|70014.7|70045.6|70026.6|70033.1|70013.1|701
1594393800000|2020-07-10 15:10:00|70034.8|70014.8|70045.4|70025.4|70049|70029.7|70030.8|70010.8|615
1594394100000|2020-07-10 15:15:00|70045|70025|70045.2|70025.2|70048.1|70028.1|70036.9|70019|668
1594394400000|2020-07-10 15:20:00|70044.9|70024.9|70053.4|70033.4|70055.9|70039.8|70042.5|70022.5|556
1594394700000|2020-07-10 15:25:00|70053.6|70033.6|70069.9|70049.9|70076.2|70061.1|70049.9|70029.9|687
1594395000000|2020-07-10 15:30:00|70069.8|70049.8|70083|70063|70083.2|70067.5|70064.2|70048.4|706
1594395300000|2020-07-10 15:35:00|70082.7|70062.7|70075.9|70055.9|70084.5|70064.5|70073.9|70054.7|638
1594395600000|2020-07-10 15:40:00|70075.8|70055.8|70059.9|70039.9|70077.9|70057.9|70053.9|70033.9|687
1594395900000|2020-07-10 15:45:00|70060.2|70040.2|70067.8|70047.8|70072.7|70052.7|70058|70038|620
1594396200000|2020-07-10 15:50:00|70067.7|70047.7|70072.8|70052.8|70073.3|70053.3|70065.7|70045.7|534
1594396500000|2020-07-10 15:55:00|70072.7|70052.7|70080.4|70060.4|70093|70073|70071.3|70051.3|674
1594396800000|2020-07-10 16:00:00|70080.5|70060.5|70099.4|70079.4|70104.5|70087.3|70080.1|70060.1|706
1594397100000|2020-07-10 16:05:00|70101.4|70081.4|70100.5|70080.5|70105.9|70086.6|70089|70072.4|632
1594397400000|2020-07-10 16:10:00|70100.4|70080.4|70100.5|70080.5|70102.4|70082.7|70092.5|70074.3|473
1594397700000|2020-07-10 16:15:00|70100.4|70080.4|70102.4|70082.4|70105.6|70088.1|70097|70077|573
1594398000000|2020-07-10 16:20:00|70102.3|70082.3|70095.4|70075.4|70104.5|70086.3|70089.8|70074.2|476
1594398300000|2020-07-10 16:25:00|70094.9|70074.9|70104.6|70084.6|70105.7|70091|70089.7|70074.1|415
1594398600000|2020-07-10 16:30:00|70104.8|70084.8|70100.7|70080.7|70108|70092.5|70094.8|70078.3|409
1594398900000|2020-07-10 16:35:00|70100.8|70080.8|70147|70127|70151.2|70131.2|70100.7|70080.7|652
1594399200000|2020-07-10 16:40:00|70146.7|70126.7|70132.6|70112.6|70161.5|70143.9|70132.2|70112.2|601
1594399500000|2020-07-10 16:45:00|70132.5|70112.5|70128.8|70108.8|70141.1|70123.3|70123.8|70105.9|474
1594399800000|2020-07-10 16:50:00|70129.1|70109.1|70131.3|70111.3|70132.6|70116.5|70123.7|70106.4|493
1594400100000|2020-07-10 16:55:00|70131.2|70111.2|70124.6|70104.6|70131.4|70113.3|70116.6|70099.4|492
1594400400000|2020-07-10 17:00:00|70124.5|70104.5|70116.8|70096.8|70125.4|70110.4|70109.6|70089.6|463
1594400700000|2020-07-10 17:05:00|70116.9|70096.9|70122.2|70102.2|70124.3|70108.8|70115.9|70096.3|351
1594401000000|2020-07-10 17:10:00|70122.1|70102.1|70118.4|70098.4|70123.2|70107.2|70113.5|70098.2|371
1594401300000|2020-07-10 17:15:00|70117.9|70097.9|70124.3|70114.3|70132.7|70117.7|70111|70094.9|407
1594401600000|2020-07-10 17:20:00|70129.1|70109.1|70122.6|70102.6|70133.7|70116.3|70108.8|70094.1|457
1594401900000|2020-07-10 17:25:00|70123.5|70103.5|70120.6|70100.6|70131.6|70114.5|70117.1|70099.7|465
1594402200000|2020-07-10 17:30:00|70120.7|70100.7|70120.7|70100.7|70123|70107.1|70117.1|70098.9|314
1594402500000|2020-07-10 17:35:00|70120.1|70100.1|70116.4|70096.4|70120.8|70100.8|70112.5|70092.5|361
1594402800000|2020-07-10 17:40:00|70116|70096|70108.1|70088.1|70116.5|70101|70101|70085.2|324
1594403100000|2020-07-10 17:45:00|70108|70088|70105.8|70085.8|70109.9|70094.4|70104.4|70084.9|365
1594403400000|2020-07-10 17:50:00|70105.9|70085.9|70095.6|70075.6|70106.2|70086.2|70090.8|70072.1|334
1594403700000|2020-07-10 17:55:00|70095.5|70075.5|70104.2|70084.2|70109|70089|70085.9|70069.1|443
1594404000000|2020-07-10 18:00:00|70104.1|70084.1|70106.7|70086.7|70108.9|70094.1|70100.1|70081.7|433
1594404300000|2020-07-10 18:05:00|70106.5|70086.5|70111.2|70091.2|70111.4|70096.5|70099|70083.3|385
1594404600000|2020-07-10 18:10:00|70111|70091|70109|70089|70121.5|70105.9|70108.2|70088.2|427
1594404900000|2020-07-10 18:15:00|70109.4|70089.4|70126.4|70106.4|70126.4|70106.4|70102.6|70086.8|426
1594405200000|2020-07-10 18:20:00|70125.5|70105.5|70121.6|70101.6|70128.2|70108.4|70118.4|70101.2|381
1594405500000|2020-07-10 18:25:00|70121.5|70101.5|70117.9|70097.9|70124.7|70109.1|70113.5|70093.5|363
1594405800000|2020-07-10 18:30:00|70118|70098|70115.3|70095.3|70118.5|70102.8|70110.7|70091.4|323
1594406100000|2020-07-10 18:35:00|70115.2|70095.2|70116.2|70096.2|70118.4|70103.5|70109.2|70093.4|215
1594406400000|2020-07-10 18:40:00|70115.6|70095.6|70117.3|70097.3|70118|70100.9|70110.7|70092.2|368
1594406700000|2020-07-10 18:45:00|70117.4|70097.4|70113.5|70093.5|70118.2|70099.4|70108.4|70092.5|430
1594407000000|2020-07-10 18:50:00|70113.4|70093.4|70115.4|70095.4|70119|70102.3|70106.4|70090.7|322
1594407300000|2020-07-10 18:55:00|70115.3|70095.3|70116.2|70096.2|70117.3|70097.3|70114.5|70094.5|379
1594407600000|2020-07-10 19:00:00|70116.3|70096.3|70120.6|70100.6|70122.6|70102.6|70116|70096|499
1594407900000|2020-07-10 19:05:00|70120.7|70100.7|70122.3|70102.3|70125.9|70105.9|70119.6|70099.6|403
1594408200000|2020-07-10 19:10:00|70122.4|70102.4|70123|70103|70125.1|70105.1|70121.1|70101.1|397
1594408500000|2020-07-10 19:15:00|70122.9|70102.9|70119.9|70099.9|70123.6|70103.6|70116.9|70096.9|435
1594408800000|2020-07-10 19:20:00|70120.2|70100.2|70120.3|70100.3|70122|70102|70119.5|70099.5|477
1594409100000|2020-07-10 19:25:00|70120.4|70100.4|70120.1|70100.1|70121.5|70101.5|70119.2|70099.2|421
1594409400000|2020-07-10 19:30:00|70119.8|70099.8|70118.8|70098.8|70120.7|70100.7|70118.1|70098.1|354
1594409700000|2020-07-10 19:35:00|70118.7|70098.7|70133|70113|70135.8|70115.8|70118.1|70098.1|453
1594410000000|2020-07-10 19:40:00|70133.1|70113.1|70132.3|70112.3|70134.7|70114.7|70130.2|70110.2|292
1594410300000|2020-07-10 19:45:00|70132.1|70112.1|70120.1|70100.1|70132.3|70112.3|70119.6|70099.6|423
1594410600000|2020-07-10 19:50:00|70120|70100|70121.7|70101.7|70122.5|70102.5|70119|70099|420
1594410900000|2020-07-10 19:55:00|70121.6|70101.6|70111|70091|70123.7|70103.7|70110.8|70090.8|440
1594411200000|2020-07-10 20:00:00|70110.9|70090.9|70112.6|70092.6|70114.4|70094.4|70110.4|70090.4|224
1594411500000|2020-07-10 20:05:00|70112.3|70092.3|70112.8|70092.8|70113.8|70093.8|70111.4|70091.4|186
1594411800000|2020-07-10 20:10:00|70113|70093|70113.4|70093.4|70113.8|70093.8|70111.7|70091.7|105
1594412100000|2020-07-10 20:15:00|70113.1|70093.1|70115.6|70095.6|70116.5|70096.5|70112.5|70092.5|137
1594412400000|2020-07-10 20:20:00|70115.9|70095.9|70114.4|70094.4|70116.9|70096.9|70112.7|70092.7|115
1594412700000|2020-07-10 20:25:00|70114.1|70094.1|70114.7|70094.7|70115.5|70095.5|70109.1|70089.1|175
1594413000000|2020-07-10 20:30:00|70114.4|70094.4|70115.1|70095.1|70119.5|70099.5|70112.6|70092.6|153
1594413300000|2020-07-10 20:35:00|70114.8|70094.8|70114.8|70094.8|70116.6|70096.6|70113.1|70093.1|136
1594413600000|2020-07-10 20:40:00|70114.7|70094.7|70119.4|70099.4|70124.6|70102.8|70112.8|70091.4|225
1594413900000|2020-07-10 20:45:00|70119.6|70099.6|70119.7|70099.7|70130.6|70103.1|70115.5|70091.8|118
1594414200000|2020-07-10 20:50:00|70119.8|70099.8|70115.5|70095.5|70120|70100|70105.9|70085.9|126
1594414500000|2020-07-10 20:55:00|70115.3|70095.3|70115.6|70095.6|70135.4|70098.9|70110.2|70059.3|116
1594584000000|2020-07-12 20:00:00|70126.5|70030.9|70126.5|70036.1|70126.5|70040.7|70122.3|70030.9|11
1594584300000|2020-07-12 20:05:00|70122.3|70040.7|70126.5|70036.1|70126.5|70040.7|70122.3|70030.9|14
1594584600000|2020-07-12 20:10:00|70122.3|70040.7|70126.5|70036.1|70126.5|70040.7|70122.3|70030.9|6
1594584900000|2020-07-12 20:15:00|70122.3|70040.7|70126.5|70036.1|70126.5|70040.7|70122.3|70030.9|14
1594585200000|2020-07-12 20:20:00|70122.3|70030.9|70126.5|70036.1|70126.5|70040.7|70122.3|70015|16
1594585500000|2020-07-12 20:25:00|70122.3|70040.7|70126.5|70036.1|70126.5|70040.7|70122.3|70030.9|14
1594585800000|2020-07-12 20:30:00|70122.3|70040.7|70122.3|70040.7|70126.5|70040.7|70122.3|70030.9|12
1594586100000|2020-07-12 20:35:00|70126.5|70036.1|70126.5|70036.1|70126.5|70040.7|70122.3|70030.9|9
1594586400000|2020-07-12 20:40:00|70122.3|70040.7|70126.5|70036.1|70126.5|70040.7|70122.3|70036.1|2
1594586700000|2020-07-12 20:45:00|70121.8|70024.5|70126.5|70036.1|70126.5|70040.7|70121.8|70024.5|11
1594587000000|2020-07-12 20:50:00|70126|70041|70126.5|70036.1|70126.5|70041|70122.3|70030.9|7
1594587300000|2020-07-12 20:55:00|70120.6|70030.9|70128.5|70046.5|70128.5|70046.5|70120.6|70026.6|13
1594587600000|2020-07-12 21:00:00|70122|70005.3|70123.9|70033.1|70126.9|70050.4|70121.1|70005.3|18
1594587900000|2020-07-12 21:05:00|70126.5|70029.5|70125.6|70022.6|70128.5|70051|70122|70022.6|29
1594588200000|2020-07-12 21:10:00|70125.9|70021.9|70126.5|70048.5|70132.1|70052.4|70120.5|70021.9|42
1594588500000|2020-07-12 21:15:00|70128.8|70031.3|70121.6|70033.2|70130.3|70052.4|70117|70031.3|40
1594588800000|2020-07-12 21:20:00|70126.5|70052.4|70126.5|70052.4|70127.8|70052.4|70122.4|70031.1|19
1594589100000|2020-07-12 21:25:00|70127.8|70048.5|70127.1|70047.9|70127.8|70052.4|70122.4|70029|24
1594589400000|2020-07-12 21:30:00|70117.1|70043.5|70124.9|70044.5|70128.9|70052.3|70115.1|70038.8|49
1594589700000|2020-07-12 21:35:00|70128.4|70048|70127.3|70048.5|70128.4|70052.3|70118.6|70037.3|32
1594590000000|2020-07-12 21:40:00|70128.4|70047.9|70128.8|70045.5|70128.9|70052.3|70118.6|70039.4|35
1594590300000|2020-07-12 21:45:00|70128.7|70045.8|70122|70047.8|70128.7|70053.6|70114.6|70039|60
1594590600000|2020-07-12 21:50:00|70121.8|70047.9|70121.5|70044.7|70128.2|70056.7|70118.1|70041.2|100
1594590900000|2020-07-12 21:55:00|70122.1|70045.7|70125|70051.3|70131.1|70056.7|70120.6|70044.2|112
1594591200000|2020-07-12 22:00:00|70123.7|70050.6|70123.7|70043.8|70134.6|70054.4|70120.7|70034.8|807
1594591500000|2020-07-12 22:05:00|70123.4|70044.5|70121.3|70049.4|70129.7|70055.5|70117.9|70031.7|476
1594591800000|2020-07-12 22:10:00|70124|70045.1|70110|70054.2|70128.9|70060.6|70108.8|70041.5|434
1594592100000|2020-07-12 22:15:00|70109.9|70052.8|70098.6|70060.5|70109.9|70076|70089.5|70052.8|699
1594592400000|2020-07-12 22:20:00|70098.5|70060.7|70091.3|70071.3|70101.4|70072.9|70087.2|70053.5|597
1594592700000|2020-07-12 22:25:00|70091|70071|70101.3|70066.2|70108.7|70084.7|70087.4|70056.7|680
1594593000000|2020-07-12 22:30:00|70101.4|70064.9|70094.3|70063|70110.6|70072.7|70087.3|70058.4|398
1594593300000|2020-07-12 22:35:00|70097.9|70062.8|70097.9|70064.4|70106.1|70074.7|70084.6|70057.9|410
1594593600000|2020-07-12 22:40:00|70089.1|70069.1|70089.7|70058.1|70103.2|70074|70083.9|70055|395
1594593900000|2020-07-12 22:45:00|70090.5|70058.7|70098.3|70066.4|70103.3|70074|70082.5|70055.5|350
1594594200000|2020-07-12 22:50:00|70097.2|70065|70095.3|70061.1|70104.5|70073.2|70083.4|70055.6|626
1594594500000|2020-07-12 22:55:00|70098.6|70062.5|70062.4|70042.4|70103.8|70073.7|70062|70036|495
1594594800000|2020-07-12 23:00:00|70077.6|70031.8|70070|70050|70077.6|70053.1|70061.2|70031.8|348
1594595100000|2020-07-12 23:05:00|70077.8|70043.2|70073.9|70053.9|70077.8|70056.9|70067.2|70043.2|456
1594595400000|2020-07-12 23:10:00|70072.2|70052.2|70081.1|70061.1|70088.3|70064.8|70070.5|70050.5|458
1594595700000|2020-07-12 23:15:00|70087|70056.9|70089.1|70069.1|70096.6|70070.7|70079.1|70054.7|455
1594596000000|2020-07-12 23:20:00|70086.4|70066.4|70093.4|70073.4|70096.2|70074.3|70082.6|70056.7|427
1594596300000|2020-07-12 23:25:00|70093|70073|70091.4|70071.4|70094.6|70074.6|70088.3|70068.3|354
1594596600000|2020-07-12 23:30:00|70091.6|70071.6|70111.5|70091.5|70124.2|70095.7|70090.2|70070.2|308
1594596900000|2020-07-12 23:35:00|70111.6|70091.6|70121.5|70101.5|70128.7|70103.4|70111.4|70086.3|419
1594597200000|2020-07-12 23:40:00|70120.9|70100.9|70118.8|70098.8|70123.9|70103.9|70115.9|70088.6|435
1594597500000|2020-07-12 23:45:00|70118.5|70098.5|70128.7|70108.7|70132.7|70109|70116.7|70088.2|369
1594597800000|2020-07-12 23:50:00|70129.7|70109.7|70128.3|70108.3|70133.8|70113.8|70125.2|70105.2|286
1594598100000|2020-07-12 23:55:00|70127.6|70107.6|70119.8|70099.8|70132.8|70107.6|70116.3|70090.6|599
1594598400000|2020-07-13 00:00:00|70119.1|70099.1|70116.4|70096.4|70119.8|70099.8|70112|70092|886
1594598700000|2020-07-13 00:05:00|70116.2|70096.2|70132|70112|70141.7|70121.7|70114.5|70094.5|658
1594599000000|2020-07-13 00:10:00|70132.2|70112.2|70118.4|70098.4|70133|70113|70117.3|70097.3|473
1594599300000|2020-07-13 00:15:00|70118.3|70098.3|70118|70098|70122.3|70102.3|70111.6|70091.6|579
1594599600000|2020-07-13 00:20:00|70117.7|70097.7|70097.1|70077.1|70119.9|70099.9|70095.2|70075.2|539
1594599900000|2020-07-13 00:25:00|70097.4|70077.4|70080.9|70060.9|70097.7|70077.7|70080.6|70060.6|513
1594600200000|2020-07-13 00:30:00|70080.8|70060.8|70084|70064|70091.1|70071.1|70080.1|70060.1|387
1594600500000|2020-07-13 00:35:00|70083.3|70063.3|70086.2|70066.2|70087.8|70067.8|70081.3|70061.3|537
1594600800000|2020-07-13 00:40:00|70086.4|70066.4|70085.3|70065.3|70087.1|70067.1|70083|70063|417
1594601100000|2020-07-13 00:45:00|70085.2|70065.2|70089.2|70069.2|70091.1|70071.1|70084|70064|442
1594601400000|2020-07-13 00:50:00|70089.1|70069.1|70086.2|70066.2|70090.3|70070.3|70083|70063|439
1594601700000|2020-07-13 00:55:00|70086.1|70066.1|70073.8|70053.8|70087|70067|70072.8|70052.8|423
1594602000000|2020-07-13 01:00:00|70074.9|70054.9|70058|70038|70086.3|70066.3|70057.6|70037.6|715
1594602300000|2020-07-13 01:05:00|70057.7|70037.7|70048.2|70028.2|70059.5|70039.5|70036.5|70016.5|716
1594602600000|2020-07-13 01:10:00|70051.9|70031.9|70049.3|70029.3|70057|70037|70032.4|70012.4|803
1594602900000|2020-07-13 01:15:00|70049.5|70029.5|70039.2|70019.2|70063.2|70043.2|70036.1|70016.1|759
1594603200000|2020-07-13 01:20:00|70038.7|70018.7|70042.5|70022.5|70044.3|70024.3|70030.4|70010.4|569
1594603500000|2020-07-13 01:25:00|70042.2|70022.2|70037.5|70017.5|70046.2|70026.2|70033.5|70013.5|636
1594603800000|2020-07-13 01:30:00|70037.6|70017.6|69998.8|69978.8|70037.6|70017.6|69993.5|69973.5|847
1594604100000|2020-07-13 01:35:00|69998.7|69978.7|70032.7|70012.7|70033.5|70013.5|69998.7|69978.7|737
1594604400000|2020-07-13 01:40:00|70032.6|70012.6|70066.7|70046.7|70067.7|70047.7|70030|70010|714
1594604700000|2020-07-13 01:45:00|70067|70047|70041.2|70021.2|70067|70051.1|70040.4|70020.4|729
1594605000000|2020-07-13 01:50:00|70041.3|70021.3|70036.9|70016.9|70056.3|70036.3|70036.3|70016.3|603
1594605300000|2020-07-13 01:55:00|70037|70017|70053.5|70033.5|70054.1|70034.1|70036.1|70016.1|649
1594605600000|2020-07-13 02:00:00|70053.6|70033.6|70047.2|70027.2|70056.6|70039.9|70043.5|70025.6|624
1594605900000|2020-07-13 02:05:00|70047.4|70027.4|70030.1|70010.1|70047.4|70028.7|70026.4|70009.3|590
1594606200000|2020-07-13 02:10:00|70029.9|70009.9|70037|70017|70041.1|70026.2|70025.6|70005.6|678
1594606500000|2020-07-13 02:15:00|70037.2|70017.2|70019.7|69999.7|70044.2|70028.7|70019.4|69999.4|583
1594606800000|2020-07-13 02:20:00|70019.6|69999.6|70035.2|70015.2|70040.5|70025.1|70019.6|69999.6|597
1594607100000|2020-07-13 02:25:00|70035.4|70015.4|70035.2|70015.2|70040|70024.5|70022|70002.9|547
1594607400000|2020-07-13 02:30:00|70035.3|70015.3|70039.8|70019.8|70047.6|70031.7|70030.8|70013.8|592
1594607700000|2020-07-13 02:35:00|70037.9|70017.9|70041.2|70021.2|70042.1|70026.9|70026.9|70012|468
1594608000000|2020-07-13 02:40:00|70041|70021|70044.5|70024.5|70051.2|70032.5|70038.2|70020.1|456
1594608300000|2020-07-13 02:45:00|70044.6|70024.6|70042.9|70022.9|70046.7|70030.6|70032.3|70016.2|509
1594608600000|2020-07-13 02:50:00|70042.8|70022.8|70039.7|70019.7|70044.1|70029.2|70031.6|70016.9|452
1594608900000|2020-07-13 02:55:00|70039.9|70019.9|70036.3|70016.3|70040.8|70025.9|70030.5|70014.7|457
1594609200000|2020-07-13 03:00:00|70036.2|70016.2|70020.2|70000.2|70038.6|70023.3|70011.7|69996.8|591
1594609500000|2020-07-13 03:05:00|70020.3|70000.3|70013.3|69993.3|70021.2|70006.7|69997.9|69980.8|536
1594609800000|2020-07-13 03:10:00|70013.2|69993.2|70005.6|69985.6|70018.4|70002.4|70000.8|69985.3|473
1594610100000|2020-07-13 03:15:00|70005.7|69985.7|69980.3|69970.3|70006.4|69990.4|69973.2|69958.1|617
1594610400000|2020-07-13 03:20:00|69985.1|69965.1|69996.2|69976.2|69998.2|69978.2|69984.5|69964.5|488
1594610700000|2020-07-13 03:25:00|69996|69976|69976.1|69966.1|69996|69977.9|69961.8|69946.8|571
1594611000000|2020-07-13 03:30:00|69976.2|69966.2|69986.2|69966.2|69986.2|69966.2|69966.7|69949.4|436
1594611300000|2020-07-13 03:35:00|69986.1|69966.1|69999.4|69979.4|70002.6|69987.4|69982.7|69965.4|477
1594611600000|2020-07-13 03:40:00|69999.3|69979.3|70002.7|69982.7|70006.7|69988.3|69991.4|69974.3|416
1594611900000|2020-07-13 03:45:00|70002.8|69982.8|69998.5|69978.5|70004.2|69984.2|69992.7|69976|363
1594612200000|2020-07-13 03:50:00|69998.6|69978.6|69998.1|69978.1|70008.7|69993.8|69993.6|69977.5|371
1594612500000|2020-07-13 03:55:00|69998|69978|70004.3|69984.3|70008.5|69991.3|69988.6|69973.6|378
1594612800000|2020-07-13 04:00:00|70004.4|69984.4|70003.8|69983.8|70005.7|69985.7|70001.3|69981.3|343
1594613100000|2020-07-13 04:05:00|70003.7|69983.7|70003.4|69983.4|70008.6|69992.8|70000.7|69982.6|354
1594613400000|2020-07-13 04:10:00|70003.5|69983.5|69995.6|69975.6|70004.1|69984.1|69989.2|69969.2|348
1594613700000|2020-07-13 04:15:00|69995.7|69975.7|69995.3|69975.3|69997.5|69977.5|69990.5|69970.5|334
1594614000000|2020-07-13 04:20:00|69995.4|69975.4|69999.6|69979.6|70003.7|69983.7|69995.1|69975.1|351
1594614300000|2020-07-13 04:25:00|69999.7|69979.7|69996.3|69976.3|69999.8|69979.8|69995|69975|277
1594614600000|2020-07-13 04:30:00|69996.2|69976.2|70002|69982|70007|69987|69995.3|69975.3|367
1594614900000|2020-07-13 04:35:00|70002.1|69982.1|70007.9|69987.9|70008.4|69988.4|70001.2|69981.2|384
1594615200000|2020-07-13 04:40:00|70007.8|69987.8|70003.6|69983.6|70009.8|69989.8|69998.7|69978.7|400
1594615500000|2020-07-13 04:45:00|70003.5|69983.5|70000|69980|70005.5|69987.9|69993.2|69976.8|379
1594615800000|2020-07-13 04:50:00|70000.1|69980.1|69999.4|69979.4|70006.5|69986.5|69994.4|69978.7|360
1594616100000|2020-07-13 04:55:00|69999.5|69979.5|70000.3|69980.3|70003.5|69985|69994.6|69976.9|351
1594616400000|2020-07-13 05:00:00|70000.4|69980.4|69989.6|69969.6|70006.8|69988.7|69984.2|69967.8|447
1594616700000|2020-07-13 05:05:00|69989.5|69969.5|69977.7|69957.7|69989.6|69974.4|69971.8|69955.8|539
1594617000000|2020-07-13 05:10:00|69977.6|69957.6|69983.4|69963.4|69984.8|69965.7|69975.5|69956.5|377
1594617300000|2020-07-13 05:15:00|69983.3|69963.3|69978.4|69958.4|69987.8|69967.8|69967.5|69951|400
1594617600000|2020-07-13 05:20:00|69978.5|69958.5|69965.9|69945.9|69979.2|69964.3|69964.1|69945.7|380
1594617900000|2020-07-13 05:25:00|69965.8|69945.8|69952.6|69932.6|69971.8|69951.8|69950.2|69930.2|460
1594618200000|2020-07-13 05:30:00|69952.7|69932.7|69950.7|69930.7|69965.9|69947.6|69948.1|69928.1|639
1594618500000|2020-07-13 05:35:00|69950.4|69930.4|69955.3|69935.3|69962.9|69942.9|69944.1|69927.8|430
1594618800000|2020-07-13 05:40:00|69955.2|69935.2|69968.3|69948.3|69969|69950.3|69950.8|69933.8|461
1594619100000|2020-07-13 05:45:00|69968.2|69948.2|69963.1|69943.1|69968.2|69951.2|69947.4|69931.9|561
1594619400000|2020-07-13 05:50:00|69962.9|69942.9|69979.1|69959.1|69980|69962.1|69958.7|69942.9|597
1594619700000|2020-07-13 05:55:00|69979.7|69959.7|69984.4|69964.4|69987|69971.5|69972|69954.5|527
1594620000000|2020-07-13 06:00:00|69985.8|69965.8|69987.2|69967.2|69988.4|69972|69978.7|69958.7|522
1594620300000|2020-07-13 06:05:00|69987.6|69967.6|69996.2|69976.2|69997.5|69982.1|69974.4|69958.3|524
1594620600000|2020-07-13 06:10:00|69996.3|69976.3|70004.1|69984.1|70008|69989.2|69991.8|69975.2|562
1594620900000|2020-07-13 06:15:00|70004|69984|70009.4|69989.4|70013.9|69997.3|69999.5|69983.8|505
1594621200000|2020-07-13 06:20:00|70009|69989|69998.9|69988.9|70011.4|69993.4|69993|69979.3|581
1594621500000|2020-07-13 06:25:00|69999.1|69989.1|70010.8|70000.8|70012.8|70002.8|69999|69989|579
1594621800000|2020-07-13 06:30:00|70010.9|70000.9|69995|69985|70014.5|70004.5|69994.5|69984.5|380
1594622100000|2020-07-13 06:35:00|69994.9|69984.9|69993.1|69983.1|69997.3|69987.3|69989.1|69979.1|448
1594622400000|2020-07-13 06:40:00|69993.2|69983.2|69987.3|69977.3|69994.7|69984.7|69981.3|69971.3|549
1594622700000|2020-07-13 06:45:00|69987.1|69977.1|69974.1|69964.1|69987.7|69977.7|69973.5|69963.5|426
1594623000000|2020-07-13 06:50:00|69974.2|69964.2|69988.2|69978.2|69992.6|69982.6|69974.1|69964.1|515
1594623300000|2020-07-13 06:55:00|69990.6|69980.6|69991.1|69981.1|69993.9|69983.9|69981.2|69971.2|630
1594623600000|2020-07-13 07:00:00|69991.4|69981.4|69995.5|69985.5|69995.7|69985.7|69982.9|69972.9|559
1594623900000|2020-07-13 07:05:00|69995.4|69985.4|70002.3|69992.3|70005.6|69995.6|69992.5|69982.5|686
1594624200000|2020-07-13 07:10:00|70002.5|69992.5|70013.8|70003.8|70019.7|70009.7|69988.3|69975.9|699
1594624500000|2020-07-13 07:15:00|70013.6|70003.6|69998.5|69988.5|70013.6|70003.6|69990.2|69980.2|541
1594624800000|2020-07-13 07:20:00|69998.7|69988.7|70011.9|70001.9|70014.8|70004.8|69994.7|69984.7|627
1594625100000|2020-07-13 07:25:00|70012|70002|70030.4|70020.4|70038.2|70028.2|70010.1|70000.1|670
1594625400000|2020-07-13 07:30:00|70030.3|70020.3|70018.1|70008.1|70035.3|70025.3|70018|70008|558
1594625700000|2020-07-13 07:35:00|70018.3|70008.3|70019.1|70009.1|70022.5|70012.5|70006.3|69996.3|484
1594626000000|2020-07-13 07:40:00|70019.2|70009.2|70027.8|70017.8|70034.9|70022.2|70019.1|70006.7|573
1594626300000|2020-07-13 07:45:00|70028|70018|70020.3|70010.3|70028.3|70018.3|70013.6|70003.6|448
1594626600000|2020-07-13 07:50:00|70020.1|70010.1|70025.1|70015.1|70031.3|70020.1|70017.9|70007.6|530
1594626900000|2020-07-13 07:55:00|70025.4|70015.4|70017|70007|70030|70017.7|70009.6|69999.6|614
1594627200000|2020-07-13 08:00:00|70016.7|70006.7|70038.8|70028.8|70038.8|70028.8|70016.5|70006.5|556
1594627500000|2020-07-13 08:05:00|70038.6|70028.6|70019|70009|70038.6|70028.6|70016.9|70006.9|502
1594627800000|2020-07-13 08:10:00|70019.1|70009.1|70020.5|70010.5|70021.1|70011.1|70012|70002|420
1594628100000|2020-07-13 08:15:00|70020.4|70010.4|70040.9|70030.9|70041.4|70031.4|70018.3|70008.3|474
1594628400000|2020-07-13 08:20:00|70041|70031|70067|70057|70067.3|70057.3|70039.8|70029.8|584
1594628700000|2020-07-13 08:25:00|70067.1|70057.1|70056.3|70046.3|70074|70064|70056|70046|592
1594629000000|2020-07-13 08:30:00|70056.7|70046.7|70061.1|70051.1|70064.3|70054.3|70052.1|70042.1|530
1594629300000|2020-07-13 08:35:00|70061.2|70051.2|70048.6|70038.6|70062.2|70052.2|70044.4|70034.4|469
1594629600000|2020-07-13 08:40:00|70048.4|70038.4|70052.2|70042.2|70053.7|70043.7|70040.7|70030.7|432
1594629900000|2020-07-13 08:45:00|70052|70042|70041.3|70031.3|70058.7|70048.7|70039.2|70029.2|456
1594630200000|2020-07-13 08:50:00|70041.5|70031.5|70041.5|70031.5|70048|70038|70040.1|70030.1|362
1594630500000|2020-07-13 08:55:00|70041.2|70031.2|70044|70034|70051|70041|70041|70031|589
1594630800000|2020-07-13 09:00:00|70043.8|70033.8|70031.1|70021.1|70045.3|70035.3|70028|70013.4|626
1594631100000|2020-07-13 09:05:00|70031|70021|70032.1|70022.1|70037.2|70027|70029.4|70015|453
1594631400000|2020-07-13 09:10:00|70032.2|70022.2|70033.8|70023.8|70034.3|70024.3|70030.6|70020.6|366
1594631700000|2020-07-13 09:15:00|70034|70024|70041.8|70031.8|70045.5|70033.3|70033.7|70023.7|421
1594632000000|2020-07-13 09:20:00|70041.7|70031.7|70046.8|70036.8|70052.6|70042.6|70040.9|70028.5|473
1594632300000|2020-07-13 09:25:00|70047.5|70037.5|70030.3|70020.3|70048.6|70038.6|70030|70020|503
1594632600000|2020-07-13 09:30:00|70030.2|70020.2|70034.1|70024.1|70038.3|70028.3|70029.1|70019.1|428
1594632900000|2020-07-13 09:35:00|70034.2|70024.2|70023|70013|70034.2|70024.2|70022.2|70012.2|421
1594633200000|2020-07-13 09:40:00|70022.9|70012.9|70031.7|70021.7|70032.1|70022.1|70015.8|70005.8|537
1594633500000|2020-07-13 09:45:00|70031.2|70021.2|70028.6|70018.6|70032.6|70022.6|70021.5|70011.5|486
1594633800000|2020-07-13 09:50:00|70028.5|70018.5|70026.9|70016.9|70033.2|70023.2|70022|70012|408
1594634100000|2020-07-13 09:55:00|70027|70017|70021.7|70011.7|70030.7|70020.7|70016.9|70006.9|522
1594634400000|2020-07-13 10:00:00|70021.8|70011.8|70019.7|70009.7|70022.9|70012.9|70015.6|70005.6|536
1594634700000|2020-07-13 10:05:00|70020.6|70010.6|70027.3|70017.3|70030.6|70018.3|70019.7|70008.9|512
1594635000000|2020-07-13 10:10:00|70027.4|70017.4|70025|70015|70030.9|70020.9|70024.5|70014.5|435
1594635300000|2020-07-13 10:15:00|70025.1|70015.1|70025.2|70015.2|70027.1|70017.1|70024.2|70014.2|291
1594635600000|2020-07-13 10:20:00|70025|70015|70023.9|70013.9|70029.8|70016.5|70020.4|70009.8|408
1594635900000|2020-07-13 10:25:00|70024|70014|70023.2|70013.2|70028.1|70016.8|70021|70008|355
1594636200000|2020-07-13 10:30:00|70023.1|70013.1|70025.5|70015.5|70026.8|70016.8|70023|70013|341
1594636500000|2020-07-13 10:35:00|70025.3|70015.3|70024.8|70014.8|70027.7|70017.7|70023.1|70013.1|377
1594636800000|2020-07-13 10:40:00|70024.9|70014.9|70026.7|70016.7|70028.6|70018.6|70023|70013|386
1594637100000|2020-07-13 10:45:00|70026.4|70016.4|70024.4|70014.4|70033.5|70023.5|70023.6|70013.6|439
1594637400000|2020-07-13 10:50:00|70024.2|70014.2|70009.9|69999.9|70024.6|70014.6|70005.2|69995.2|448
1594637700000|2020-07-13 10:55:00|70010|70000|70011.6|70001.6|70012.1|70002.1|70002.1|69992.1|441
1594638000000|2020-07-13 11:00:00|70011.4|70001.4|70004.6|69994.6|70018.8|70003.8|70004.6|69994.6|496
1594638300000|2020-07-13 11:05:00|70004.7|69994.7|69998.5|69988.5|70009.9|69999.9|69997.3|69982.7|432
1594638600000|2020-07-13 11:10:00|69998.4|69988.4|69998.7|69988.7|70004|69992.5|69991.6|69981.6|520
1594638900000|2020-07-13 11:15:00|69999.1|69989.1|70006.2|69986.2|70013.9|70001.2|69998.7|69986.2|526
1594639200000|2020-07-13 11:20:00|70006.5|69986.5|70003.5|69993.5|70009.2|69994.6|69998.4|69983.6|420
1594639500000|2020-07-13 11:25:00|70003.4|69993.4|70001.2|69991.2|70011.2|69998.2|69999.1|69985.2|430
1594639800000|2020-07-13 11:30:00|70001.1|69991.1|69995.9|69985.9|70006.1|69994.6|69994.7|69980|584
1594640100000|2020-07-13 11:35:00|69996.1|69986.1|69997.7|69987.7|70001.1|69989.7|69991.8|69979.4|508
1594640400000|2020-07-13 11:40:00|69998.5|69988.5|69993.8|69983.8|70002.1|69988.9|69992.5|69979.1|502
1594640700000|2020-07-13 11:45:00|69993.5|69983.5|69993.5|69983.5|69996.9|69986.9|69988.9|69978.9|502
1594641000000|2020-07-13 11:50:00|69993.7|69983.7|69985.3|69965.3|69995.6|69984.5|69979.7|69964.1|515
1594641300000|2020-07-13 11:55:00|69985.4|69965.4|69985.8|69965.8|69988.6|69972.8|69974|69958.3|520
1594641600000|2020-07-13 12:00:00|69985.7|69965.7|69984.4|69964.4|69988.7|69971.9|69971.6|69956.3|593
1594641900000|2020-07-13 12:05:00|69984.6|69964.6|69987.8|69967.8|69990.1|69974.2|69980.1|69960.1|393
1594642200000|2020-07-13 12:10:00|69987.6|69967.6|69995.4|69975.4|69998.9|69978.9|69987.5|69967.5|540
1594642500000|2020-07-13 12:15:00|69995.5|69975.5|70000.9|69980.9|70005.2|69989.2|69989.7|69970.6|471
1594642800000|2020-07-13 12:20:00|70000.8|69980.8|69996.4|69976.4|70003|69983|69995.8|69975.8|431
1594643100000|2020-07-13 12:25:00|69996.3|69976.3|69994.4|69974.4|69997.6|69979.2|69984.6|69964.6|609
1594643400000|2020-07-13 12:30:00|69993.4|69973.4|69990.6|69970.6|70005.3|69985.3|69986.2|69969.2|492
1594643700000|2020-07-13 12:35:00|69990.7|69970.7|69987.3|69967.3|69995.3|69979.2|69982.6|69967.3|417
1594644000000|2020-07-13 12:40:00|69987.5|69967.5|69994.3|69974.3|69996.7|69979.9|69983.1|69966.2|474
1594644300000|2020-07-13 12:45:00|69994.1|69974.1|69985.5|69965.5|69994.3|69974.3|69984|69964|465
1594644600000|2020-07-13 12:50:00|69985.6|69965.6|69979.6|69959.6|69987.3|69967.3|69977.9|69957.9|441
1594644900000|2020-07-13 12:55:00|69979.8|69959.8|69990.1|69970.1|69993.8|69976.4|69977.8|69957.8|551
1594645200000|2020-07-13 13:00:00|69990.4|69970.4|70012.3|69992.3|70017.2|69997.2|69990.1|69970.1|582
1594645500000|2020-07-13 13:05:00|70011.9|69991.9|70019|69999|70022.3|70006.5|70007.3|69991.7|577
1594645800000|2020-07-13 13:10:00|70019.4|69999.4|70012.9|69992.9|70030.4|70014.1|70010|69992.7|570
1594646100000|2020-07-13 13:15:00|70011.8|69991.8|70019.5|69999.5|70024.5|70008.1|70011.4|69991.4|504
1594646400000|2020-07-13 13:20:00|70019.6|69999.6|70023.9|70003.9|70028.8|70012.5|70007.8|69993.2|440
1594646700000|2020-07-13 13:25:00|70023.5|70003.5|70013.4|69993.4|70026.7|70011.2|70010.3|69993|476
1594647000000|2020-07-13 13:30:00|70011.7|69991.7|69988.3|69968.3|70011.7|69991.7|69979.8|69963.3|818
1594647300000|2020-07-13 13:35:00|69988.2|69968.2|69979.6|69969.6|69991.5|69975.9|69977.7|69963|725
1594647600000|2020-07-13 13:40:00|69979.7|69969.7|69972|69962|69985|69969.8|69962.3|69947.6|606
1594647900000|2020-07-13 13:45:00|69971.8|69961.8|69988.7|69968.7|69991.7|69976.6|69971.8|69956.7|692
1594648200000|2020-07-13 13:50:00|69988.6|69968.6|69981.4|69961.4|69995.2|69979.3|69976.8|69961|732
1594648500000|2020-07-13 13:55:00|69981.5|69961.5|69997|69977|69998.2|69982.5|69976.7|69960.3|668
1594648800000|2020-07-13 14:00:00|69996.7|69976.7|69991.6|69971.6|70002|69982|69985.8|69967.5|759
1594649100000|2020-07-13 14:05:00|69985.7|69975.7|69991.4|69971.4|69999.3|69981.8|69985.7|69968.6|720
1594649400000|2020-07-13 14:10:00|69991.3|69971.3|69988|69968|69994.8|69979.3|69982.9|69965.6|607
1594649700000|2020-07-13 14:15:00|69988.1|69968.1|69979.9|69959.9|69988.1|69968.1|69973.7|69958.5|599
1594650000000|2020-07-13 14:20:00|69980|69960|69974.9|69954.9|69980.4|69961.1|69968.3|69952.4|492
1594650300000|2020-07-13 14:25:00|69974.8|69954.8|69973|69953|69975.2|69955.2|69968.5|69948.5|509
1594650600000|2020-07-13 14:30:00|69973.5|69953.5|69970.6|69950.6|69974.7|69954.8|69964|69946.1|510
1594650900000|2020-07-13 14:35:00|69970.7|69950.7|69970.3|69950.3|69977.6|69958.8|69968.8|69949|617
1594651200000|2020-07-13 14:40:00|69970.5|69950.5|69967.1|69947.1|69971.3|69956.1|69962.1|69946.9|574
1594651500000|2020-07-13 14:45:00|69967.2|69947.2|69965|69945|69969.3|69953|69955.2|69940.6|572
1594651800000|2020-07-13 14:50:00|69965.1|69945.1|69966.8|69946.8|69973.1|69953.1|69957.8|69942.1|696
1594652100000|2020-07-13 14:55:00|69966.6|69946.6|69974.5|69954.5|69976.1|69957.2|69961.4|69944.2|728
1594652400000|2020-07-13 15:00:00|69973.6|69953.6|69971|69951|69975.8|69960.7|69966.7|69949.2|668
1594652700000|2020-07-13 15:05:00|69971.3|69951.3|69970.2|69950.2|69976.5|69956.5|69967.3|69947.3|580
1594653000000|2020-07-13 15:10:00|69970.1|69950.1|69970.5|69950.5|69972.4|69956.5|69965.5|69945.5|574
1594653300000|2020-07-13 15:15:00|69970.4|69950.4|69977.3|69957.3|69979.6|69959.6|69968.8|69950.4|673
1594653600000|2020-07-13 15:20:00|69977.1|69957.1|69979.3|69959.3|69986|69966.3|69976|69956.2|639
1594653900000|2020-07-13 15:25:00|69979.4|69959.4|69982.3|69972.3|69988.5|69972.3|69972|69956.1|678
1594654200000|2020-07-13 15:30:00|69986.2|69966.2|69988.7|69968.7|69989.7|69974|69975.9|69959.4|724
1594654500000|2020-07-13 15:35:00|69988.8|69968.8|69991.5|69971.5|69993.2|69977.1|69981.6|69965.8|674
1594654800000|2020-07-13 15:40:00|69991.8|69971.8|69978.3|69958.3|69992.5|69973.5|69975.1|69955.1|679
1594655100000|2020-07-13 15:45:00|69978.2|69958.2|69987.8|69967.8|69990.5|69974.1|69972|69956.8|666
1594655400000|2020-07-13 15:50:00|69987.7|69967.7|69989.2|69969.2|69991.1|69975.1|69982.8|69967|621
1594655700000|2020-07-13 15:55:00|69989.3|69969.3|69990.4|69970.4|69990.9|69975.6|69985.6|69968|615
1594656000000|2020-07-13 16:00:00|69990.3|69970.3|69990.6|69970.6|69991|69971|69987|69967|411
1594656300000|2020-07-13 16:05:00|69990.5|69970.5|69986.7|69966.7|69993.6|69976.9|69985.8|69965.8|559
1594656600000|2020-07-13 16:10:00|69986.8|69966.8|69987.1|69967.1|69992.8|69975|69984.9|69965.9|552
1594656900000|2020-07-13 16:15:00|69987|69967|69975.7|69955.7|69987.3|69970.1|69975.4|69955.4|495
1594657200000|2020-07-13 16:20:00|69975.5|69955.5|69968.4|69948.4|69976.5|69956.5|69963.4|69945.5|498
1594657500000|2020-07-13 16:25:00|69968.5|69948.5|69962.8|69942.8|69968.9|69952.5|69956.3|69940.5|493
1594657800000|2020-07-13 16:30:00|69963|69943|69961.7|69951.7|69967.3|69952|69955.9|69940.9|345
1594658100000|2020-07-13 16:35:00|69966.8|69946.8|69961|69941|69969.3|69952.1|69953|69935.7|510
1594658400000|2020-07-13 16:40:00|69961.1|69941.1|69956.1|69936.1|69962.4|69942.4|69951.1|69935.5|328
1594658700000|2020-07-13 16:45:00|69956|69936|69959.7|69939.7|69961.4|69946|69946.9|69931.6|432
1594659000000|2020-07-13 16:50:00|69959.8|69939.8|69968.7|69948.7|69969.9|69949.9|69953.8|69937.8|546
1594659300000|2020-07-13 16:55:00|69969.1|69949.1|69958.5|69948.5|69969.4|69953.5|69956.7|69940.7|554
1594659600000|2020-07-13 17:00:00|69958.6|69948.6|69962.6|69942.6|69963.2|69948.6|69955.4|69940.1|442
1594659900000|2020-07-13 17:05:00|69962.5|69942.5|69968.3|69948.3|69974.7|69954.8|69960.6|69940.6|458
1594660200000|2020-07-13 17:10:00|69968.2|69948.2|69964|69944|69968.5|69952.7|69957.6|69942.1|458
1594660500000|2020-07-13 17:15:00|69963.9|69943.9|69965.3|69945.3|69966|69950.1|69957.2|69941.4|420
1594660800000|2020-07-13 17:20:00|69965.6|69945.6|69968.7|69948.7|69969.3|69951.4|69959|69943.6|418
1594661100000|2020-07-13 17:25:00|69968.6|69948.6|69975.7|69955.7|69976.5|69959|69967.5|69948.6|507
1594661400000|2020-07-13 17:30:00|69975.5|69955.5|69977.7|69957.7|69979.1|69964.3|69967.4|69952.6|482
1594661700000|2020-07-13 17:35:00|69977.6|69957.6|69984.1|69964.1|69987.7|69972.2|69972.7|69956.3|490
1594662000000|2020-07-13 17:40:00|69984.4|69964.4|69987.9|69967.9|69988.9|69973.7|69979.5|69964|445
1594662300000|2020-07-13 17:45:00|69988|69968|69992.2|69972.2|69993.3|69973.8|69980.1|69963.7|453
1594662600000|2020-07-13 17:50:00|69992.1|69972.1|69994.6|69974.6|69995.9|69980.9|69986.1|69970.5|387
1594662900000|2020-07-13 17:55:00|69994.5|69974.5|69995.6|69975.6|69996.3|69980.9|69989.2|69972.5|443
1594663200000|2020-07-13 18:00:00|69990.4|69980.4|69992.8|69982.8|70003.5|69984.2|69988.6|69968.7|497
1594663500000|2020-07-13 18:05:00|69998|69978|70015.2|69995.2|70017.2|69999.3|69992.2|69976.3|571
1594663800000|2020-07-13 18:10:00|70015.8|69995.8|70006.9|69986.9|70021.3|70001.3|70006.9|69986.9|679
1594664100000|2020-07-13 18:15:00|70006.6|69986.6|70001.6|69981.6|70009.4|69989.4|69995.4|69980|580
1594664400000|2020-07-13 18:20:00|70001.5|69981.5|70012.9|69992.9|70014.6|69994.6|69991.9|69971.9|660
1594664700000|2020-07-13 18:25:00|70013.9|69993.9|70028.7|70008.7|70030.8|70013.4|70012|69992|741
1594665000000|2020-07-13 18:30:00|70028.9|70008.9|70036.4|70016.4|70039.4|70019.4|70027.5|70007.5|550
1594665300000|2020-07-13 18:35:00|70036.2|70016.2|70027.9|70007.9|70039.5|70023.2|70022.8|70007.2|617
1594665600000|2020-07-13 18:40:00|70028.2|70008.2|70026.6|70006.6|70028.2|70011.6|70018|70003|540
1594665900000|2020-07-13 18:45:00|70026.4|70006.4|70019.3|69999.3|70031.4|70015.3|70018.7|69998.7|538
1594666200000|2020-07-13 18:50:00|70019.2|69999.2|70013.4|69993.4|70023.3|70008.1|70007.5|69992.2|590
1594666500000|2020-07-13 18:55:00|70013.6|69993.6|70019.9|69999.9|70025|70006.1|70008.7|69993.5|629
1594666800000|2020-07-13 19:00:00|70021.2|70001.2|70041.7|70021.7|70043|70023|70021.2|70001.2|768
1594667100000|2020-07-13 19:05:00|70042.2|70022.2|70050.6|70030.6|70057.9|70037.9|70036.8|70016.8|821
1594667400000|2020-07-13 19:10:00|70050.1|70030.1|70034.6|70014.6|70055|70035|70022.3|70002.3|753
1594667700000|2020-07-13 19:15:00|70034.2|70014.2|70032.8|70012.8|70039.3|70019.3|70026.3|70006.3|695
1594668000000|2020-07-13 19:20:00|70033.8|70013.8|70034.5|70014.5|70039.2|70019.2|70028.9|70008.9|625
1594668300000|2020-07-13 19:25:00|70034.4|70014.4|70043|70023|70045.4|70025.4|70034.3|70014.3|695
1594668600000|2020-07-13 19:30:00|70043.5|70023.5|70073.2|70053.2|70073.4|70053.4|70039.9|70019.9|787
1594668900000|2020-07-13 19:35:00|70073.3|70053.3|70065|70045|70083.2|70063.2|70063.4|70043.4|784
1594669200000|2020-07-13 19:40:00|70064.9|70044.9|70051.2|70031.2|70065.3|70045.3|70038.7|70018.7|839
1594669500000|2020-07-13 19:45:00|70051.1|70031.1|70043.7|70023.7|70057|70037|70043.1|70023.1|839
1594669800000|2020-07-13 19:50:00|70044.2|70024.2|70029.6|70009.6|70044.7|70024.7|70025.5|70005.5|783
1594670100000|2020-07-13 19:55:00|70029.5|70009.5|69992|69972|70029.5|70009.5|69989.9|69969.9|586
1594670400000|2020-07-13 20:00:00|69991.6|69971.6|70009|69989|70010.7|69990.7|69990.1|69970.1|505
1594670700000|2020-07-13 20:05:00|70008.7|69988.7|70019.2|69999.2|70022.7|70002.7|70007.9|69987.9|377
1594671000000|2020-07-13 20:10:00|70019.3|69999.3|70011.5|69991.5|70021.7|70001.7|70008.1|69988.1|294
1594671300000|2020-07-13 20:15:00|70011.9|69991.9|70019.3|69999.3|70026.3|70006.3|70010.4|69990.4|281
1594671600000|2020-07-13 20:20:00|70019|69999|70015.4|69995.4|70021.2|70001.2|70012.3|69992.3|280
1594671900000|2020-07-13 20:25:00|70015.1|69995.1|70014.5|69994.5|70017|69997|70013.7|69993.7|241
1594672200000|2020-07-13 20:30:00|70016.6|69996.6|70035.1|70015.1|70039|70019|70015.3|69995.3|334
1594672500000|2020-07-13 20:35:00|70035.2|70015.2|70037.9|70017.9|70038.1|70018.1|70030.7|70010.7|219
1594672800000|2020-07-13 20:40:00|70037.7|70017.7|70046.9|70026.9|70048|70028|70037|70017|262
1594673100000|2020-07-13 20:45:00|70046.8|70026.8|70047.7|70027.7|70053|70033|70044|70024|249
1594673400000|2020-07-13 20:50:00|70047.9|70027.9|70047.1|70027.1|70049.1|70029.1|70045.8|70025.8|196
1594673700000|2020-07-13 20:55:00|70047|70027|70043.9|69973.1|70054.9|70034.9|70038.7|69972.6|276
1594674000000|2020-07-13 21:00:00|70048|69970.3|70049.7|69971.2|70055.5|69973.9|70041.8|69964.1|63
1594674300000|2020-07-13 21:05:00|70067.4|69961.3|70053.7|69982.3|70089.6|69982.3|70048.9|69960.6|62
1594674600000|2020-07-13 21:10:00|70072.2|69960.5|70060|69966.1|70087.1|69982.3|70053.7|69960.5|223
1594674900000|2020-07-13 21:15:00|70060.6|69966|70063.9|69972.8|70077.3|69972.8|70060.5|69965.3|108
1594675200000|2020-07-13 21:20:00|70061.4|69965.8|70065.2|69968.2|70078|69972.8|70056.4|69960.4|94
1594675500000|2020-07-13 21:25:00|70064.1|69968.1|70063.7|69969.7|70080.6|69972.8|70055.8|69960.4|96
1594675800000|2020-07-13 21:30:00|70064.2|69970.7|70067.4|69983.2|70074.7|69990|70054.8|69970.7|178
1594676100000|2020-07-13 21:35:00|70067.1|69983|70058.3|69982.2|70072.6|69988.7|70051.3|69981.4|91
1594676400000|2020-07-13 21:40:00|70056|69985.2|70071.6|69984|70081.7|69989.2|70054.8|69981.7|134
1594676700000|2020-07-13 21:45:00|70076.3|69986.7|70065.6|69987.1|70082.3|69988.7|70062|69981.7|140
1594677000000|2020-07-13 21:50:00|70066|69988.7|70071|69985.4|70085.6|69988.7|70062.3|69981.9|131
1594677300000|2020-07-13 21:55:00|70071.4|69985|70069.4|69984|70080.1|69988.7|70063|69981.4|124
1594677600000|2020-07-13 22:00:00|70064.3|69987.9|70074.6|70023.6|70078.4|70030.3|70045.2|69987.3|533
1594677900000|2020-07-13 22:05:00|70073.6|70021|70060.7|70009.6|70075.1|70021|70051.4|69990.3|636
1594678200000|2020-07-13 22:10:00|70062.3|70010.1|70043.3|70004.5|70065.4|70021.1|70040.9|70000.7|382
1594678500000|2020-07-13 22:15:00|70043.5|70003.8|70044.4|70004.1|70049.3|70011.7|70038.9|69996.9|575
1594678800000|2020-07-13 22:20:00|70044|70004.9|70043.4|70006.3|70046.3|70010|70039.3|69997.4|488
1594679100000|2020-07-13 22:25:00|70042.1|70007|70042.4|70006|70044.7|70016.2|70036.2|69996.1|297
1594679400000|2020-07-13 22:30:00|70042.2|70005.6|70041.5|70002.7|70045|70015.8|70035.8|69987|316
1594679700000|2020-07-13 22:35:00|70041.4|70003.6|70035.3|70015.3|70044.3|70016.6|70035.3|69988.5|321
1594680000000|2020-07-13 22:40:00|70040.1|70009.3|70042.2|70002.9|70043.5|70017.1|70031.7|69996.1|324
1594680300000|2020-07-13 22:45:00|70042.3|70002.4|70041.4|70010.9|70044.5|70018.6|70034.6|70000.1|312
1594680600000|2020-07-13 22:50:00|70036.5|70016.5|70042.6|70004.5|70044.3|70017.1|70035.6|69999.2|393
1594680900000|2020-07-13 22:55:00|70041.6|69999.5|70044.7|70010.6|70046.8|70014.9|70032.5|69990.8|360
1594681200000|2020-07-13 23:00:00|70041.9|70007.4|70041.8|70008.6|70045|70017.7|70035.4|70003.6|405
1594681500000|2020-07-13 23:05:00|70041.7|70008.3|70042.1|70007.3|70042.8|70015.5|70027.5|69998.9|391
1594681800000|2020-07-13 23:10:00|70035.1|70015.1|70037.5|70007|70043.9|70017.6|70031.5|70000.9|364
1594682100000|2020-07-13 23:15:00|70032.4|70012.4|70031.4|70011.4|70040.9|70013.9|70029.6|70001.4|304
1594682400000|2020-07-13 23:20:00|70031.6|70011.6|70030.7|70010.7|70038.5|70015.4|70029.1|70002.1|296
1594682700000|2020-07-13 23:25:00|70031.4|70011.4|70031.2|70011.2|70035.9|70013.9|70028.9|69998.5|276
1594683000000|2020-07-13 23:30:00|70029.8|70009.8|70032.9|70012.9|70038.6|70016.1|70028.3|70000.1|373
1594683300000|2020-07-13 23:35:00|70033|70013|70032.9|70012.9|70034.4|70014.4|70028.1|70008.1|361
1594683600000|2020-07-13 23:40:00|70033|70013|70034.8|70014.8|70035.2|70015.2|70027.9|70007.9|341
1594683900000|2020-07-13 23:45:00|70035.5|70015.5|70031.7|70011.7|70036.6|70016.6|70030.4|70010.4|303
1594684200000|2020-07-13 23:50:00|70031.3|70011.3|70032.4|70012.4|70035.8|70015.8|70027.3|70007.3|374
1594684500000|2020-07-13 23:55:00|70032.1|70012.1|70052.1|70032.1|70054.3|70034.3|70030.5|70010.5|387
1594684800000|2020-07-14 00:00:00|70054.3|70034.3|70067.5|70047.5|70074|70054|70044.5|70024.5|684
1594685100000|2020-07-14 00:05:00|70067.3|70047.3|70076.7|70056.7|70078.6|70058.6|70063.5|70043.5|595
1594685400000|2020-07-14 00:10:00|70076.1|70056.1|70079.4|70059.4|70091.9|70071.9|70067.4|70047.4|660
1594685700000|2020-07-14 00:15:00|70079.7|70059.7|70089|70069|70091.5|70071.5|70073.1|70053.1|663
1594686000000|2020-07-14 00:20:00|70088.9|70068.9|70089.8|70069.8|70106.3|70086.3|70088.8|70068.8|607
1594686300000|2020-07-14 00:25:00|70089.4|70069.4|70090.2|70070.2|70097.8|70077.8|70087.6|70067.6|558
1594686600000|2020-07-14 00:30:00|70090.4|70070.4|70096.4|70076.4|70098.4|70078.4|70088|70068|584
1594686900000|2020-07-14 00:35:00|70096.3|70076.3|70097|70077|70097.6|70077.6|70091.7|70071.7|472
1594687200000|2020-07-14 00:40:00|70096.9|70076.9|70084.7|70064.7|70096.9|70076.9|70078.5|70058.5|575
1594687500000|2020-07-14 00:45:00|70084.8|70064.8|70089.7|70069.7|70095|70075|70084|70064|374
1594687800000|2020-07-14 00:50:00|70089.8|70069.8|70083.6|70063.6|70089.9|70073.5|70078.3|70058.3|495
1594688100000|2020-07-14 00:55:00|70083.5|70063.5|70096.7|70076.7|70101.8|70081.8|70083.5|70063.5|579
1594688400000|2020-07-14 01:00:00|70096.8|70076.8|70125.9|70105.9|70139.4|70119.4|70092|70072|840
1594688700000|2020-07-14 01:05:00|70126|70106|70125.6|70105.6|70126.4|70106.4|70106.2|70086.2|670
1594689000000|2020-07-14 01:10:00|70125.5|70105.5|70123|70103|70126|70106|70114.8|70094.8|550
1594689300000|2020-07-14 01:15:00|70123.5|70103.5|70105.9|70085.9|70131.9|70111.9|70097.6|70077.6|761
1594689600000|2020-07-14 01:20:00|70106|70086|70120.6|70100.6|70122|70102|70094.2|70077.1|638
1594689900000|2020-07-14 01:25:00|70120.7|70100.7|70128.8|70108.8|70129.4|70110.9|70113.3|70097.2|720
1594690200000|2020-07-14 01:30:00|70128.7|70108.7|70119.3|70099.3|70131.7|70114.6|70109.6|70093.4|805
1594690500000|2020-07-14 01:35:00|70118.9|70098.9|70099.6|70079.6|70120.3|70105.1|70089.5|70072.4|826
1594690800000|2020-07-14 01:40:00|70099.7|70079.7|70099|70079|70109|70094.1|70089.4|70074.7|722
1594691100000|2020-07-14 01:45:00|70099.1|70079.1|70120.1|70100.1|70127|70109.9|70094.8|70078.4|782
1594691400000|2020-07-14 01:50:00|70120|70100|70125.9|70105.9|70134.3|70119.8|70107.7|70090.5|715
1594691700000|2020-07-14 01:55:00|70125.7|70105.7|70115.6|70095.6|70126|70110.3|70104.6|70089.4|761
1594692000000|2020-07-14 02:00:00|70115.8|70095.8|70111.1|70091.1|70116.2|70099.8|70092.7|70076.6|754
1594692300000|2020-07-14 02:05:00|70111|70091|70133.2|70113.2|70137.4|70117.9|70101.9|70087|691
1594692600000|2020-07-14 02:10:00|70128.4|70118.4|70145.4|70125.4|70148.6|70131.9|70123.1|70107.9|764
1594692900000|2020-07-14 02:15:00|70145.3|70125.3|70144|70124|70150.9|70135.6|70129|70114.6|668
1594693200000|2020-07-14 02:20:00|70144.1|70124.1|70141.4|70121.4|70149.3|70135.7|70134.5|70119.3|663
1594693500000|2020-07-14 02:25:00|70141.3|70121.3|70116.7|70096.7|70143.5|70128.1|70111.3|70096.3|707
1594693800000|2020-07-14 02:30:00|70118.2|70098.2|70133|70113|70135.1|70121.4|70111.4|70095.5|678
1594694100000|2020-07-14 02:35:00|70133.5|70113.5|70146|70126|70155.3|70140.2|70126.9|70112.1|727
1594694400000|2020-07-14 02:40:00|70145.9|70125.9|70140.9|70120.9|70145.9|70130.7|70130.1|70115|578
1594694700000|2020-07-14 02:45:00|70140.8|70120.8|70131.7|70111.7|70142.6|70127.4|70121.6|70105.2|624
1594695000000|2020-07-14 02:50:00|70131.6|70111.6|70127.2|70117.2|70134.2|70119|70121.4|70104.6|593
1594695300000|2020-07-14 02:55:00|70127.3|70117.3|70130.8|70110.8|70141.2|70125.7|70124.4|70110.1|684
1594695600000|2020-07-14 03:00:00|70130.9|70110.9|70126.5|70106.5|70137.1|70121.6|70121.4|70106.4|688
1594695900000|2020-07-14 03:05:00|70121.6|70111.6|70114.3|70104.3|70130.8|70115.7|70110.6|70096.4|580
1594696200000|2020-07-14 03:10:00|70114.2|70104.2|70115.5|70105.5|70121.2|70106.5|70107.3|70091.7|549
1594696500000|2020-07-14 03:15:00|70115.4|70105.4|70116.4|70106.4|70125.5|70109.8|70111.9|70096.6|547
1594696800000|2020-07-14 03:20:00|70122|70102|70113.8|70103.8|70122.6|70107.5|70111.5|70096.4|452
1594697100000|2020-07-14 03:25:00|70118.7|70098.7|70112.8|70102.8|70118.8|70104|70107|70092.8|445
1594697400000|2020-07-14 03:30:00|70112.9|70102.9|70117.1|70107.1|70123.9|70108.9|70112.7|70098.3|402
1594697700000|2020-07-14 03:35:00|70117|70107|70126.2|70106.2|70128.1|70112.2|70116.8|70101.7|363
1594698000000|2020-07-14 03:40:00|70126.1|70106.1|70126|70106|70133.9|70116.7|70120.1|70103.8|480
1594698300000|2020-07-14 03:45:00|70126.1|70106.1|70123.7|70103.7|70127.6|70111.5|70117.3|70100|394
1594698600000|2020-07-14 03:50:00|70123.8|70103.8|70135.9|70115.9|70139.5|70124.2|70121.3|70103.7|469
1594698900000|2020-07-14 03:55:00|70135.5|70115.5|70135.2|70115.2|70138.8|70121.9|70126.1|70111.2|394
1594699200000|2020-07-14 04:00:00|70134.6|70114.6|70122.8|70112.8|70137.3|70121|70121.6|70105.3|362
1594699500000|2020-07-14 04:05:00|70122.7|70112.7|70134.6|70114.6|70134.8|70119.1|70122.4|70107.6|310
1594699800000|2020-07-14 04:10:00|70134.5|70114.5|70135.9|70115.9|70140.2|70124.7|70129.5|70114.2|318
1594700100000|2020-07-14 04:15:00|70136.1|70116.1|70136.2|70116.2|70137.7|70122|70127.1|70111.8|356
1594700400000|2020-07-14 04:20:00|70136.3|70116.3|70131.7|70111.7|70137.4|70121.8|70125.8|70109.8|298
1594700700000|2020-07-14 04:25:00|70131.6|70111.6|70127.8|70107.8|70131.8|70115.7|70119.9|70105.8|393
1594701000000|2020-07-14 04:30:00|70127.9|70107.9|70129.5|70119.5|70134.1|70119.5|70122.7|70107.2|418
1594701300000|2020-07-14 04:35:00|70129.1|70119.1|70129|70109|70133.2|70119.5|70123.5|70108.9|241
1594701600000|2020-07-14 04:40:00|70129.1|70109.1|70123.2|70113.2|70135.1|70119.9|70123.1|70108.2|329
1594701900000|2020-07-14 04:45:00|70123.7|70113.7|70117.2|70107.2|70130.9|70115.8|70116.1|70100.3|368
1594702200000|2020-07-14 04:50:00|70117.3|70107.3|70116.3|70106.3|70123.6|70108.4|70111.9|70097|398
1594702500000|2020-07-14 04:55:00|70116.4|70106.4|70119.9|70099.9|70125.1|70109.7|70114.6|70099.1|331
1594702800000|2020-07-14 05:00:00|70119.6|70099.6|70111.3|70091.3|70120.1|70105.3|70102.8|70085.8|648
1594703100000|2020-07-14 05:05:00|70106.4|70096.4|70117.2|70097.2|70117.2|70101.9|70102.7|70087.4|448
1594703400000|2020-07-14 05:10:00|70117|70097|70132.2|70112.2|70133.8|70119.2|70110.7|70095.8|479
1594703700000|2020-07-14 05:15:00|70132|70112|70125.3|70105.3|70134.8|70118.8|70117.3|70102.3|480
1594704000000|2020-07-14 05:20:00|70119.9|70109.9|70126.3|70106.3|70131.1|70116.1|70119.9|70106.1|346
1594704300000|2020-07-14 05:25:00|70126.5|70106.5|70122|70102|70130.6|70114.4|70116.1|70100.6|501
1594704600000|2020-07-14 05:30:00|70117.1|70107.1|70118.8|70098.8|70124.8|70109.2|70110.7|70095.8|525
1594704900000|2020-07-14 05:35:00|70119.3|70099.3|70116.6|70096.6|70122.7|70108.1|70110.4|70095.6|560
1594705200000|2020-07-14 05:40:00|70116.8|70096.8|70124.7|70104.7|70124.9|70110.5|70110.6|70096|494
1594705500000|2020-07-14 05:45:00|70124.8|70104.8|70129.5|70119.5|70136.4|70120.7|70119.6|70104.8|640
1594705800000|2020-07-14 05:50:00|70129.3|70119.3|70144.4|70124.4|70148.7|70132.3|70129.2|70114.5|604
1594706100000|2020-07-14 05:55:00|70144.3|70124.3|70152.8|70132.8|70159|70141.6|70143.1|70123.9|605
1594706400000|2020-07-14 06:00:00|70152.7|70132.7|70147.4|70137.4|70159.8|70144.5|70144|70129.1|665
1594706700000|2020-07-14 06:05:00|70152.6|70132.6|70149.4|70139.4|70165.5|70149.4|70145|70130.2|628
1594707000000|2020-07-14 06:10:00|70149.3|70139.3|70140.3|70120.3|70149.4|70139.4|70131.5|70116|654
1594707300000|2020-07-14 06:15:00|70134.8|70124.8|70143.5|70123.5|70153.1|70135.8|70132.4|70116.3|630
1594707600000|2020-07-14 06:20:00|70141.6|70121.6|70133.5|70113.5|70141.6|70125.5|70124|70108.7|618
1594707900000|2020-07-14 06:25:00|70133|70113|70123.2|70103.2|70144.3|70129.1|70116.4|70100|753
1594708200000|2020-07-14 06:30:00|70118.4|70108.4|70119.4|70109.4|70129.4|70114.3|70115.3|70099.9|616
1594708500000|2020-07-14 06:35:00|70119.3|70109.3|70120.4|70110.4|70132.8|70121.5|70112.7|70099.3|585
1594708800000|2020-07-14 06:40:00|70120.3|70110.3|70136.6|70116.6|70139.4|70124.5|70116.1|70101|592
1594709100000|2020-07-14 06:45:00|70136.5|70116.5|70126.2|70116.2|70137.4|70122|70120.8|70105.8|494
1594709400000|2020-07-14 06:50:00|70126.5|70116.5|70138.9|70128.9|70144.9|70129.8|70126.4|70111.3|498
1594709700000|2020-07-14 06:55:00|70138.7|70128.7|70145.7|70135.7|70155.4|70140.4|70134.7|70119.7|606
1594710000000|2020-07-14 07:00:00|70145.5|70135.5|70150.4|70140.4|70157.7|70143.3|70141.8|70127|527
1594710300000|2020-07-14 07:05:00|70150.6|70140.6|70175.5|70165.5|70184.3|70168.4|70150.5|70135.4|632
1594710600000|2020-07-14 07:10:00|70175.3|70165.3|70174.2|70154.2|70183.8|70168.6|70168.1|70154.2|602
1594710900000|2020-07-14 07:15:00|70174.1|70154.1|70194.9|70184.9|70209.6|70194.2|70168.4|70154.1|655
1594711200000|2020-07-14 07:20:00|70195|70185|70196.2|70176.2|70205.7|70191.4|70188.4|70174|572
1594711500000|2020-07-14 07:25:00|70196.8|70176.8|70179.6|70169.6|70197|70182.6|70176.4|70161.4|545
1594711800000|2020-07-14 07:30:00|70179.9|70169.9|70187.4|70177.4|70194.8|70179.7|70178.1|70163.6|610
1594712100000|2020-07-14 07:35:00|70187.5|70177.5|70214.4|70204.4|70220.1|70204.8|70187.5|70176.3|582
1594712400000|2020-07-14 07:40:00|70219.5|70199.5|70210.9|70190.9|70230.3|70213.7|70207.4|70190.3|705
1594712700000|2020-07-14 07:45:00|70210.8|70190.8|70205|70195|70218.9|70204.1|70198.8|70184.1|590
1594713000000|2020-07-14 07:50:00|70204.8|70194.8|70212.8|70202.8|70224.4|70207.1|70200.5|70187.8|531
1594713300000|2020-07-14 07:55:00|70212.7|70202.7|70232.4|70222.4|70238.9|70222.8|70207.9|70192.9|575
1594713600000|2020-07-14 08:00:00|70232.7|70222.7|70214.9|70204.9|70239.5|70224.6|70207.3|70192.1|612
1594713900000|2020-07-14 08:05:00|70215|70205|70206.9|70196.9|70232.1|70217.4|70206.4|70192.2|627
1594714200000|2020-07-14 08:10:00|70207|70197|70228.3|70218.3|70234.9|70220|70204.3|70189.3|609
1594714500000|2020-07-14 08:15:00|70228.5|70218.5|70243.4|70223.4|70247.4|70232.4|70225.9|70210.9|571
1594714800000|2020-07-14 08:20:00|70237.9|70227.9|70255.3|70245.3|70264.9|70251.7|70236.4|70221.2|603
1594715100000|2020-07-14 08:25:00|70260.3|70240.3|70253.4|70243.4|70263.5|70247.8|70242.7|70225.1|638
1594715400000|2020-07-14 08:30:00|70253|70243|70248.1|70238.1|70260.9|70247.4|70245.6|70232.1|552
1594715700000|2020-07-14 08:35:00|70248|70238|70239.1|70219.1|70260.9|70245.9|70235.3|70218.8|566
1594716000000|2020-07-14 08:40:00|70239.2|70219.2|70231.9|70211.9|70246.3|70231.4|70225.1|70209.9|538
1594716300000|2020-07-14 08:45:00|70232|70212|70218.9|70208.9|70234.2|70221.5|70216.9|70201.8|523
1594716600000|2020-07-14 08:50:00|70223.8|70203.8|70227.6|70207.6|70235.3|70220|70217.4|70203.7|461
1594716900000|2020-07-14 08:55:00|70227.5|70207.5|70230.1|70210.1|70231.8|70217.6|70220.2|70205.1|394
1594717200000|2020-07-14 09:00:00|70230.2|70210.2|70223.3|70203.3|70239.7|70223.5|70215.4|70200.1|630
1594717500000|2020-07-14 09:05:00|70223.4|70203.4|70199.7|70189.7|70224.2|70209.2|70199.7|70185|574
1594717800000|2020-07-14 09:10:00|70199.8|70189.8|70209.6|70189.6|70218.9|70203|70199.8|70189.2|596
1594718100000|2020-07-14 09:15:00|70209.7|70189.7|70203.8|70183.8|70209.9|70194.8|70190.6|70175|517
1594718400000|2020-07-14 09:20:00|70203.7|70183.7|70203.2|70183.2|70211.5|70195.2|70193|70177.8|541
1594718700000|2020-07-14 09:25:00|70203.3|70183.3|70199.3|70179.3|70205.8|70190.7|70194.6|70179.2|463
1594719000000|2020-07-14 09:30:00|70194.6|70184.6|70199|70179|70203.3|70187.9|70188.9|70174.2|593
1594719300000|2020-07-14 09:35:00|70198.9|70178.9|70201.7|70181.7|70204.7|70189.1|70187.7|70171.9|497
1594719600000|2020-07-14 09:40:00|70201.8|70181.8|70202.9|70182.9|70203.9|70188.8|70194.7|70179.3|460
1594719900000|2020-07-14 09:45:00|70201.6|70181.6|70187.5|70167.5|70201.6|70186.5|70181.2|70166.1|564
1594720200000|2020-07-14 09:50:00|70187.2|70167.2|70192.8|70172.8|70196|70180|70180.8|70165.4|578
1594720500000|2020-07-14 09:55:00|70193|70173|70208|70188|70217.9|70198|70187.8|70171.7|570
1594720800000|2020-07-14 10:00:00|70208.6|70188.6|70205.1|70185.1|70215.7|70200.8|70193.8|70174.3|604
1594721100000|2020-07-14 10:05:00|70205.4|70185.4|70195.7|70175.7|70208|70192.2|70190.3|70174.1|584
1594721400000|2020-07-14 10:10:00|70195.6|70175.6|70203.6|70183.6|70207.9|70187.9|70191.7|70175.5|565
1594721700000|2020-07-14 10:15:00|70203.8|70183.8|70208|70188|70212.1|70197.4|70201.6|70183.7|485
1594722000000|2020-07-14 10:20:00|70208.1|70188.1|70201.8|70191.8|70208.6|70193.4|70198.2|70182.4|414
1594722300000|2020-07-14 10:25:00|70201.7|70191.7|70208|70198|70213.4|70198.4|70200.5|70185.6|357
1594722600000|2020-07-14 10:30:00|70213.3|70193.3|70212.7|70192.7|70217.2|70200.8|70204.3|70188.4|460
1594722900000|2020-07-14 10:35:00|70212.6|70192.6|70202.3|70192.3|70213.1|70196.5|70201.2|70186.5|475
1594723200000|2020-07-14 10:40:00|70202.2|70192.2|70203.5|70193.5|70211|70193.8|70198.8|70183.4|477
1594723500000|2020-07-14 10:45:00|70208.4|70188.4|70196.1|70176.1|70211.9|70194.5|70191.1|70175.7|495
1594723800000|2020-07-14 10:50:00|70195.9|70175.9|70199.4|70179.4|70201.8|70185.1|70191|70175.6|409
1594724100000|2020-07-14 10:55:00|70199.3|70179.3|70192.6|70172.6|70201.3|70185.4|70185.7|70170.5|415
1594724400000|2020-07-14 11:00:00|70192.7|70172.7|70196.6|70176.6|70200.6|70180.6|70187.4|70171.7|491
1594724700000|2020-07-14 11:05:00|70196.5|70176.5|70198.8|70178.8|70203.3|70186.1|70189.1|70173.8|540
1594725000000|2020-07-14 11:10:00|70199.5|70179.5|70203|70183|70211|70191|70197.5|70177.5|577
1594725300000|2020-07-14 11:15:00|70203.2|70183.2|70187.6|70167.6|70203.8|70183.8|70183|70166.8|600
1594725600000|2020-07-14 11:20:00|70187.7|70167.7|70188|70168|70190.9|70175.2|70180.5|70165.4|481
1594725900000|2020-07-14 11:25:00|70187.9|70167.9|70178|70158|70190.1|70170.1|70173.4|70156.9|450
1594726200000|2020-07-14 11:30:00|70177.9|70157.9|70171.3|70151.3|70181.2|70164.6|70167.5|70151.2|520
1594726500000|2020-07-14 11:35:00|70171.4|70151.4|70176.1|70156.1|70177|70160.4|70166.6|70149.6|561
1594726800000|2020-07-14 11:40:00|70176|70156|70175.2|70165.2|70181.5|70166.4|70170.5|70151.9|544
1594727100000|2020-07-14 11:45:00|70179.9|70159.9|70183.9|70163.9|70193.2|70178.1|70172.9|70157.2|621
1594727400000|2020-07-14 11:50:00|70184.1|70164.1|70178.5|70158.5|70193.4|70177.8|70173.8|70158.3|564
1594727700000|2020-07-14 11:55:00|70178.7|70158.7|70174.6|70154.6|70186.1|70166.1|70165.7|70150.2|544
1594728000000|2020-07-14 12:00:00|70173.6|70153.6|70175|70155|70179.9|70162.2|70169.4|70149.4|608
1594728300000|2020-07-14 12:05:00|70174.9|70154.9|70178.3|70158.3|70181.3|70165.5|70169|70152.8|454
1594728600000|2020-07-14 12:10:00|70178.5|70158.5|70174.9|70154.9|70182.2|70166.4|70170.3|70154.5|454
1594728900000|2020-07-14 12:15:00|70174.8|70154.8|70174.5|70164.5|70184.3|70168.3|70164|70149.4|497
1594729200000|2020-07-14 12:20:00|70178.3|70158.3|70187.4|70167.4|70189.9|70174.1|70175.1|70158.3|623
1594729500000|2020-07-14 12:25:00|70188|70168|70188.5|70168.5|70190.9|70170.9|70179|70159|496
1594729800000|2020-07-14 12:30:00|70188|70168|70185.4|70165.4|70192.9|70172.9|70171.1|70154.6|658
1594730100000|2020-07-14 12:35:00|70186|70166|70199.2|70179.2|70200.3|70180.3|70172.7|70156.9|721
1594730400000|2020-07-14 12:40:00|70199.4|70179.4|70187.3|70167.3|70200.6|70180.6|70183.4|70166.3|662
1594730700000|2020-07-14 12:45:00|70187.1|70167.1|70179.5|70159.5|70188.8|70174|70174.7|70157.7|568
1594731000000|2020-07-14 12:50:00|70180.2|70160.2|70180.8|70160.8|70184.1|70164.1|70171.2|70155.8|714
1594731300000|2020-07-14 12:55:00|70180.6|70160.6|70190.1|70170.1|70197.3|70177.3|70173.2|70155.5|757
1594731600000|2020-07-14 13:00:00|70190.3|70170.3|70185.1|70175.1|70196.9|70178|70178.4|70161.4|767
1594731900000|2020-07-14 13:05:00|70185|70175|70207.5|70197.5|70218.4|70203.2|70184.4|70169.3|806
1594732200000|2020-07-14 13:10:00|70207.6|70197.6|70219.5|70199.5|70220.8|70205.6|70202.7|70186.4|732
1594732500000|2020-07-14 13:15:00|70219.7|70199.7|70220|70200|70223.6|70206|70208.5|70192.8|746
1594732800000|2020-07-14 13:20:00|70219.6|70199.6|70220.9|70200.9|70223.5|70208.4|70210.1|70190.1|730
1594733100000|2020-07-14 13:25:00|70221.6|70201.6|70226.9|70206.9|70229.8|70215.4|70217.5|70200.5|771
1594733400000|2020-07-14 13:30:00|70226.7|70206.7|70198.8|70178.8|70242.7|70226.6|70186.5|70171.7|756
1594733700000|2020-07-14 13:35:00|70199.2|70179.2|70193.1|70173.1|70209.1|70193.5|70192|70172|843
1594734000000|2020-07-14 13:40:00|70193.2|70173.2|70180.6|70160.6|70201.8|70185.8|70175.2|70157.8|806
1594734300000|2020-07-14 13:45:00|70180.7|70160.7|70201|70181|70201.9|70183.6|70166.7|70151.7|834
1594734600000|2020-07-14 13:50:00|70200.9|70180.9|70201.6|70181.6|70222.3|70206.3|70189.7|70175.3|858
1594734900000|2020-07-14 13:55:00|70202|70182|70177.8|70157.8|70211.7|70196|70170.8|70150.8|916
1594735200000|2020-07-14 14:00:00|70178.3|70158.3|70177.9|70157.9|70186.5|70166.5|70170.9|70150.9|930
1594735500000|2020-07-14 14:05:00|70177.6|70157.6|70171.3|70151.3|70183.3|70163.3|70162.1|70146.4|812
1594735800000|2020-07-14 14:10:00|70171.1|70151.1|70169.3|70149.3|70173.4|70157.2|70157.4|70142|835
1594736100000|2020-07-14 14:15:00|70168.8|70148.8|70159.6|70139.6|70173.5|70153.5|70154.2|70136.1|867
1594736400000|2020-07-14 14:20:00|70160|70140|70149.4|70129.4|70167|70152.1|70142.7|70122.7|830
1594736700000|2020-07-14 14:25:00|70149.6|70129.6|70149.2|70129.2|70158.2|70138.5|70145.1|70125.3|873
1594737000000|2020-07-14 14:30:00|70148.9|70128.9|70138.4|70118.4|70149.8|70129.9|70132.1|70114.6|889
1594737300000|2020-07-14 14:35:00|70138.5|70118.5|70150.9|70130.9|70157.8|70142.7|70137.8|70117.8|872
1594737600000|2020-07-14 14:40:00|70150.5|70130.5|70141.1|70121.1|70150.5|70130.5|70129.9|70114|822
1594737900000|2020-07-14 14:45:00|70141|70121|70137.7|70117.7|70143.5|70125.1|70124.4|70107.6|835
1594738200000|2020-07-14 14:50:00|70137.8|70117.8|70122.9|70102.9|70140|70123.9|70114.8|70098.2|833
1594738500000|2020-07-14 14:55:00|70123|70103|70139.8|70119.8|70151.1|70131.1|70118.7|70101|818
1594738800000|2020-07-14 15:00:00|70139.9|70119.9|70141.6|70121.6|70154.2|70134.2|70131.4|70111.4|876
1594739100000|2020-07-14 15:05:00|70143|70123|70124.7|70104.7|70152.2|70132.2|70119.7|70101.1|947
1594739400000|2020-07-14 15:10:00|70124.2|70104.2|70133.1|70113.1|70136.2|70116.2|70115.3|70097.7|873
1594739700000|2020-07-14 15:15:00|70132.8|70112.8|70131.5|70111.5|70138.4|70118.4|70124.3|70104.3|801
1594740000000|2020-07-14 15:20:00|70131.4|70111.4|70136.2|70116.2|70137.1|70117.6|70122.3|70107.1|745
1594740300000|2020-07-14 15:25:00|70135.9|70115.9|70130|70110|70141|70122.5|70126.7|70106.7|780
1594740600000|2020-07-14 15:30:00|70130.9|70110.9|70117.2|70097.2|70136.2|70116.2|70110.3|70092.8|885
1594740900000|2020-07-14 15:35:00|70117.3|70097.3|70124.1|70104.1|70126.3|70106.3|70113.1|70093.1|708
1594741200000|2020-07-14 15:40:00|70124.9|70104.9|70112.1|70092.1|70126.6|70106.6|70103.5|70087.5|697
1594741500000|2020-07-14 15:45:00|70111.9|70091.9|70108.2|70088.2|70115.1|70097|70107|70087.3|764
1594741800000|2020-07-14 15:50:00|70108.1|70088.1|70110.1|70090.1|70113.9|70093.9|70107.5|70087.5|682
1594742100000|2020-07-14 15:55:00|70110|70090|70108.3|70088.3|70119.2|70100.1|70102.8|70084.7|670
1594742400000|2020-07-14 16:00:00|70108.2|70088.2|70115.9|70095.9|70119.3|70103.1|70102.6|70085.7|607
1594742700000|2020-07-14 16:05:00|70115.8|70095.8|70127.8|70107.8|70131|70111|70114.3|70094.3|548
1594743000000|2020-07-14 16:10:00|70127.9|70107.9|70105|70085|70128.4|70112.8|70101.7|70081.7|506
1594743300000|2020-07-14 16:15:00|70105.4|70085.4|70100.5|70080.5|70105.4|70085.9|70093.8|70075|557
1594743600000|2020-07-14 16:20:00|70100.6|70080.6|70102|70082|70102.3|70082.3|70095.8|70075.8|469
1594743900000|2020-07-14 16:25:00|70102.1|70082.1|70106.8|70086.8|70108.7|70088.7|70098.2|70081|414
1594744200000|2020-07-14 16:30:00|70106.7|70086.7|70099.8|70079.8|70106.7|70086.7|70092.4|70076|541
1594744500000|2020-07-14 16:35:00|70099.3|70079.3|70101.3|70081.3|70104.8|70084.8|70089.7|70074.6|474
1594744800000|2020-07-14 16:40:00|70101.1|70081.1|70099.8|70079.8|70105|70087.7|70095.9|70077.8|496
1594745100000|2020-07-14 16:45:00|70099.9|70079.9|70095.2|70075.2|70099.9|70079.9|70089.3|70072.2|497
1594745400000|2020-07-14 16:50:00|70095.1|70075.1|70099.2|70079.2|70100.9|70080.9|70092.9|70072.9|519
1594745700000|2020-07-14 16:55:00|70099.3|70079.3|70095.1|70075.1|70104.1|70087.4|70094.4|70074.4|440
1594746000000|2020-07-14 17:00:00|70095.2|70075.2|70094.6|70074.6|70099.5|70082|70088.4|70068.4|518
1594746300000|2020-07-14 17:05:00|70094.4|70074.4|70099.9|70079.9|70103.2|70083.2|70089.1|70069.1|579
1594746600000|2020-07-14 17:10:00|70100.1|70080.1|70093.9|70073.9|70100.5|70080.5|70090.3|70070.3|520
1594746900000|2020-07-14 17:15:00|70093.8|70073.8|70099.6|70079.6|70102.8|70087.9|70091.1|70071.1|459
1594747200000|2020-07-14 17:20:00|70099.7|70079.7|70092.1|70072.1|70100.9|70080.9|70089.5|70069.5|461
1594747500000|2020-07-14 17:25:00|70092|70072|70097.1|70077.1|70097.5|70078|70088|70069.8|434
1594747800000|2020-07-14 17:30:00|70096.9|70076.9|70091.2|70071.2|70099.9|70079.9|70083.9|70068.5|511
1594748100000|2020-07-14 17:35:00|70091.3|70071.3|70089.8|70069.8|70094.5|70077.1|70085.2|70067.8|471
1594748400000|2020-07-14 17:40:00|70089.9|70069.9|70087.4|70067.4|70095|70075.8|70082.3|70066.8|397
1594748700000|2020-07-14 17:45:00|70087.5|70067.5|70081.8|70061.8|70088.5|70072.9|70076.8|70059.9|390
1594749000000|2020-07-14 17:50:00|70081.7|70061.7|70084.1|70064.1|70084.4|70064.4|70078.8|70058.8|362
1594749300000|2020-07-14 17:55:00|70084.2|70064.2|70117.6|70097.6|70129.7|70109.7|70079.9|70062.5|651
1594749600000|2020-07-14 18:00:00|70117.4|70097.4|70108.2|70088.2|70122.8|70102.8|70101.6|70081.6|886
1594749900000|2020-07-14 18:05:00|70108.5|70088.5|70120.1|70100.1|70124.2|70104.2|70107|70087|690
1594750200000|2020-07-14 18:10:00|70120.2|70100.2|70130.3|70110.3|70134|70115.9|70114.7|70094.7|617
1594750500000|2020-07-14 18:15:00|70129.8|70109.8|70127.1|70107.1|70133.8|70113.8|70121.5|70104|468
1594750800000|2020-07-14 18:20:00|70127|70107|70123.5|70103.5|70127.8|70108.7|70114.8|70099.8|502
1594751100000|2020-07-14 18:25:00|70123.4|70103.4|70106.1|70086.1|70129.1|70109.1|70103.8|70083.8|597
1594751400000|2020-07-14 18:30:00|70106.5|70086.5|70101.7|70081.7|70106.5|70086.5|70092.6|70072.6|703
1594751700000|2020-07-14 18:35:00|70101.8|70081.8|70113.9|70093.9|70114|70094.5|70098.8|70079.7|542
1594752000000|2020-07-14 18:40:00|70113.8|70093.8|70106.1|70086.1|70114.6|70094.6|70105.3|70085.3|411
1594752300000|2020-07-14 18:45:00|70106.3|70086.3|70112.2|70092.2|70112.7|70092.7|70095.3|70079.4|561
1594752600000|2020-07-14 18:50:00|70111.9|70091.9|70101.4|70081.4|70113|70093|70100.3|70081.1|460
1594752900000|2020-07-14 18:55:00|70101.3|70081.3|70111.5|70091.5|70111.5|70091.5|70097.7|70077.7|570
1594753200000|2020-07-14 19:00:00|70111.4|70091.4|70122.6|70102.6|70123.3|70103.3|70108.1|70088.1|700
1594753500000|2020-07-14 19:05:00|70121.6|70101.6|70119.9|70099.9|70127.7|70107.7|70114.4|70094.4|644
1594753800000|2020-07-14 19:10:00|70120.2|70100.2|70126.3|70106.3|70128|70108|70118.1|70098.1|608
1594754100000|2020-07-14 19:15:00|70126.1|70106.1|70133.4|70113.4|70134.5|70114.5|70122.7|70102.7|486
1594754400000|2020-07-14 19:20:00|70133.3|70113.3|70126.5|70106.5|70135.2|70115.2|70125.1|70105.1|418
1594754700000|2020-07-14 19:25:00|70126.2|70106.2|70128.1|70108.1|70131.4|70111.4|70123.7|70103.7|507
1594755000000|2020-07-14 19:30:00|70128|70108|70126.2|70106.2|70128.9|70108.9|70121.4|70101.4|454
1594755300000|2020-07-14 19:35:00|70126.6|70106.6|70130.7|70110.7|70132.7|70115.5|70125.4|70106.2|377
1594755600000|2020-07-14 19:40:00|70131|70111|70124.5|70104.5|70132.2|70112.2|70116.2|70096.2|487
1594755900000|2020-07-14 19:45:00|70124.4|70104.4|70121.2|70101.2|70128.2|70108.2|70120.2|70100.2|454
1594756200000|2020-07-14 19:50:00|70121.4|70101.4|70114.1|70094.1|70121.7|70104.9|70112.2|70092.2|614
1594756500000|2020-07-14 19:55:00|70114.9|70094.9|70117.7|70097.7|70120.2|70100.2|70113.6|70093.6|480
1594756800000|2020-07-14 20:00:00|70117.8|70097.8|70117.7|70097.7|70118.6|70098.6|70117.1|70097.1|200
1594757100000|2020-07-14 20:05:00|70117|70097|70116.1|70096.1|70118.3|70098.3|70115.6|70095.6|172
1594757400000|2020-07-14 20:10:00|70116.6|70096.6|70125.8|70105.8|70129.2|70109.2|70116.6|70096.6|232
1594757700000|2020-07-14 20:15:00|70125.6|70105.6|70125.3|70105.3|70125.6|70109.2|70119.2|70102.9|170
1594758000000|2020-07-14 20:20:00|70124.6|70104.6|70122.9|70102.9|70125.5|70105.5|70121.8|70101.8|171
1594758300000|2020-07-14 20:25:00|70123.4|70103.4|70122|70102|70124.9|70104.9|70121.2|70101.2|170
1594758600000|2020-07-14 20:30:00|70122.7|70102.7|70122.8|70102.8|70123.1|70103.1|70120.2|70100.2|166
1594758900000|2020-07-14 20:35:00|70121.1|70101.1|70122.2|70102.2|70123.7|70103.7|70119.5|70099.5|139
1594759200000|2020-07-14 20:40:00|70121.9|70101.9|70121.6|70101.6|70122.9|70102.9|70119.7|70099.7|141
1594759500000|2020-07-14 20:45:00|70122.6|70102.6|70121.5|70101.5|70122.9|70102.9|70120.4|70100.4|279
1594759800000|2020-07-14 20:50:00|70122|70102|70122.6|70102.6|70123|70103|70120.5|70100.5|283
1594760100000|2020-07-14 20:55:00|70122.4|70102.4|70127.4|70091.4|70132.7|70106.6|70116|70088.8|193
1594760400000|2020-07-14 21:00:00|70138.3|70086.6|70133.3|70086.8|70148.1|70089.7|70130.3|70081.5|58
1594760700000|2020-07-14 21:05:00|70126.3|70085.7|70144.8|70086.9|70156.8|70098.7|70126.3|70067.7|117
1594761000000|2020-07-14 21:10:00|70151.1|70087.9|70132.4|70081.3|70151.1|70094.7|70130.4|70072.7|149
1594761300000|2020-07-14 21:15:00|70143.2|70091.7|70140.4|70086.9|70151.6|70096.7|70129.3|70072|110
1594761600000|2020-07-14 21:20:00|70135.8|70086|70135.6|70081.9|70149|70094.8|70128.9|70069.1|129
1594761900000|2020-07-14 21:25:00|70136.1|70083.3|70131.6|70079.7|70148.4|70093.9|70127.5|70061.7|110
1594762200000|2020-07-14 21:30:00|70135.2|70076.5|70131.8|70091|70147|70096.4|70123.9|70076.5|216
1594762500000|2020-07-14 21:35:00|70132.7|70091.7|70125.4|70080|70143.4|70096.8|70114.7|70071.4|211
1594762800000|2020-07-14 21:40:00|70126.7|70079.2|70117.5|70082.9|70128|70096|70108.7|70077.1|181
1594763100000|2020-07-14 21:45:00|70120|70083.1|70114.2|70080.8|70122.2|70089.6|70105.5|70072.7|164
1594763400000|2020-07-14 21:50:00|70107.6|70087.6|70112.1|70081.1|70119.3|70090.9|70102.2|70073.8|144
1594763700000|2020-07-14 21:55:00|70111.9|70081.7|70096.5|70064.3|70113.3|70087.6|70084.4|70050.4|229
1594764000000|2020-07-14 22:00:00|70094.9|70063.3|70088|70057.5|70099.8|70067.1|70081|70049.2|220
1594764300000|2020-07-14 22:05:00|70081.8|70061.8|70087|70056.8|70089.1|70063.5|70080.2|70054.8|141
1594764600000|2020-07-14 22:10:00|70082.3|70062.3|70068.9|70048.9|70088.6|70064.4|70062.5|70040.4|320
1594764900000|2020-07-14 22:15:00|70078.3|70044|70057.5|70037.5|70078.3|70050.9|70054|70034|341
1594765200000|2020-07-14 22:20:00|70057|70037|70048.1|70028.1|70057.3|70037.3|70046.9|70026.9|273
1594765500000|2020-07-14 22:25:00|70048|70028|70052.3|70032.3|70052.8|70032.8|70045.1|70025.1|377
1594765800000|2020-07-14 22:30:00|70052.4|70032.4|70051.7|70031.7|70056.2|70036.2|70048.1|70028.1|318
1594766100000|2020-07-14 22:35:00|70051.6|70031.6|70051.3|70031.3|70052.9|70032.9|70048.3|70028.3|297
1594766400000|2020-07-14 22:40:00|70051.4|70031.4|70050.3|70030.3|70053.7|70033.7|70048.5|70028.5|342
1594766700000|2020-07-14 22:45:00|70050.2|70030.2|70035.7|70015.7|70050.5|70030.5|70032|70012|451
1594767000000|2020-07-14 22:50:00|70035.1|70015.1|70043|70023|70048.5|70028.5|70031.5|70011.5|453
1594767300000|2020-07-14 22:55:00|70043.9|70023.9|70043.1|70023.1|70045.6|70025.6|70034.8|70014.8|489
1594767600000|2020-07-14 23:00:00|70040.1|70020.1|70021.7|70001.7|70045|70025|70021.1|70001.1|449
1594767900000|2020-07-14 23:05:00|70021.9|70001.9|70024.1|70004.1|70036.2|70016.2|70018.9|69998.9|579
1594768200000|2020-07-14 23:10:00|70023.9|70003.9|70034.2|70014.2|70037.4|70017.4|70021.6|70001.6|486
1594768500000|2020-07-14 23:15:00|70034.6|70014.6|70024.2|70004.2|70045.1|70025.1|70024.2|70004.2|464
1594768800000|2020-07-14 23:20:00|70023|70003|70035|70015|70035.3|70015.3|70021.8|70001.8|296
1594769100000|2020-07-14 23:25:00|70034.6|70014.6|70033.7|70013.7|70036.5|70016.5|70028.8|70008.8|301
1594769400000|2020-07-14 23:30:00|70033.8|70013.8|70035.2|70015.2|70035.9|70015.9|70032.5|70012.5|190
1594769700000|2020-07-14 23:35:00|70035.4|70015.4|70034.4|70014.4|70036.1|70016.1|70029.2|70009.2|239
1594770000000|2020-07-14 23:40:00|70034.3|70014.3|70030.6|70010.6|70035.2|70015.2|70028.2|70008.2|350
1594770300000|2020-07-14 23:45:00|70031.2|70011.2|70038.6|70018.6|70043.8|70023.8|70029.9|70009.9|289
1594770600000|2020-07-14 23:50:00|70038.7|70018.7|70036|70016|70039.3|70019.3|70030.4|70010.4|234
1594770900000|2020-07-14 23:55:00|70035.8|70015.8|70034.7|70014.7|70036.3|70016.3|70032.3|70012.3|289
1594771200000|2020-07-15 00:00:00|70034.5|70014.5|70019.1|69999.1|70035.4|70015.4|70009.7|69989.7|570
1594771500000|2020-07-15 00:05:00|70019.2|69999.2|69973.2|69953.2|70019.4|69999.4|69973.1|69953.1|716
1594771800000|2020-07-15 00:10:00|69972.9|69952.9|69993|69973|69993.5|69973.5|69965.3|69945.3|746
1594772100000|2020-07-15 00:15:00|69992.6|69972.6|69997.5|69977.5|70005.8|69985.8|69987.7|69967.7|513
1594772400000|2020-07-15 00:20:00|69998|69978|70023.7|70003.7|70026.7|70006.7|69997.1|69977.1|610
1594772700000|2020-07-15 00:25:00|70023.3|70003.3|70028.4|70008.4|70030.2|70010.2|70016.5|69996.5|617
1594773000000|2020-07-15 00:30:00|70028.6|70008.6|70026.5|70006.5|70030.1|70010.1|70021.9|70001.9|542
1594773300000|2020-07-15 00:35:00|70026.8|70006.8|70005.3|69985.3|70032.1|70012.1|70002.7|69982.7|534
1594773600000|2020-07-15 00:40:00|70005.1|69985.1|69988.7|69968.7|70005.7|69985.7|69981.5|69961.5|469
1594773900000|2020-07-15 00:45:00|69988.5|69968.5|70004.3|69984.3|70004.7|69984.7|69986.7|69966.7|448
1594774200000|2020-07-15 00:50:00|70004.2|69984.2|69993.6|69973.6|70006.9|69986.9|69993.1|69973.1|450
1594774500000|2020-07-15 00:55:00|69993.4|69973.4|70000|69980|70006.3|69986.3|69990.7|69970.7|479
1594774800000|2020-07-15 01:00:00|70000.1|69980.1|70013.7|69993.7|70014.1|69994.1|69999.4|69979.4|544
1594775100000|2020-07-15 01:05:00|70013.3|69993.3|70009.4|69989.4|70021.3|70001.3|70007.6|69987.6|572
1594775400000|2020-07-15 01:10:00|70009.3|69989.3|69983.7|69963.7|70010.1|69990.1|69983.3|69963.3|541
1594775700000|2020-07-15 01:15:00|69984|69964|69996.4|69976.4|69999.7|69979.7|69972.4|69952.4|715
1594776000000|2020-07-15 01:20:00|69996.2|69976.2|69960.7|69940.7|69999.4|69979.4|69960.1|69940.1|673
1594776300000|2020-07-15 01:25:00|69960.8|69940.8|69931.5|69911.5|69961.2|69941.2|69927.8|69907.8|729
1594776600000|2020-07-15 01:30:00|69931.4|69911.4|69934.7|69914.7|69965.4|69945.4|69921|69901|938
1594776900000|2020-07-15 01:35:00|69934.3|69914.3|69984.2|69964.2|69988.7|69968.7|69932.9|69912.9|921
1594777200000|2020-07-15 01:40:00|69984.8|69964.8|70001.9|69981.9|70002.5|69982.5|69978|69958|755
1594777500000|2020-07-15 01:45:00|70001.4|69981.4|69996.7|69976.7|70023.2|70003.2|69992.5|69972.5|826
1594777800000|2020-07-15 01:50:00|69996.8|69976.8|69993.7|69973.7|70010.5|69990.5|69982.4|69962.4|841
1594778100000|2020-07-15 01:55:00|69993.2|69973.2|69982.8|69962.8|69995.2|69976.2|69973.1|69956.9|676
1594778400000|2020-07-15 02:00:00|69983.1|69963.1|69995.6|69985.6|70001.1|69986.1|69977.4|69962.2|711
1594778700000|2020-07-15 02:05:00|69995.4|69985.4|70007.1|69987.1|70011.2|69994.4|69993.8|69973.8|635
1594779000000|2020-07-15 02:10:00|70006.8|69986.8|70010.1|69990.1|70016.5|70001|69999.1|69983.3|650
1594779300000|2020-07-15 02:15:00|70009.4|69989.4|70037.2|70017.2|70046.6|70030.4|70004.8|69989.4|713
1594779600000|2020-07-15 02:20:00|70037.3|70017.3|70030.8|70010.8|70037.5|70018.5|70014.3|69999.7|608
1594779900000|2020-07-15 02:25:00|70030.9|70010.9|70021.4|70001.4|70031|70015.1|70011.2|69996.2|709
1594780200000|2020-07-15 02:30:00|70021.2|70001.2|70025|70005|70027.3|70007.3|70016|70000.2|532
1594780500000|2020-07-15 02:35:00|70024.8|70004.8|70037.5|70017.5|70042.9|70027|70017.8|70002.4|554
1594780800000|2020-07-15 02:40:00|70037.6|70017.6|70052.7|70032.7|70058.3|70042.4|70032.9|70017.2|611
1594781100000|2020-07-15 02:45:00|70052.8|70032.8|70045.6|70025.6|70056.2|70040.2|70040.8|70021.7|601
1594781400000|2020-07-15 02:50:00|70045.7|70025.7|70041.2|70021.2|70048.5|70030.9|70032.5|70016.7|475
1594781700000|2020-07-15 02:55:00|70040.9|70020.9|70047.8|70027.8|70048.1|70034.4|70026.6|70009.8|675
1594782000000|2020-07-15 03:00:00|70042.7|70032.7|70048.2|70028.2|70069.8|70049.8|70039.4|70024.3|685
1594782300000|2020-07-15 03:05:00|70043.5|70033.5|70051.1|70031.1|70062.4|70042.4|70040.6|70023.2|605
1594782600000|2020-07-15 03:10:00|70051.3|70031.3|70051.7|70031.7|70056.1|70040.4|70035.8|70021.2|611
1594782900000|2020-07-15 03:15:00|70051.8|70031.8|70074.2|70054.2|70074.3|70057.7|70046.9|70031.6|596
1594783200000|2020-07-15 03:20:00|70075.1|70055.1|70067|70047|70075.7|70060.1|70057|70042.1|707
1594783500000|2020-07-15 03:25:00|70067.2|70047.2|70057.5|70037.5|70068.5|70053.5|70045.2|70028.9|607
1594783800000|2020-07-15 03:30:00|70057.6|70037.6|70069|70049|70075.6|70057.4|70050.3|70033.7|544
1594784100000|2020-07-15 03:35:00|70069.2|70049.2|70060.8|70040.8|70073.3|70057.5|70055.2|70040|522
1594784400000|2020-07-15 03:40:00|70060.9|70040.9|70063.2|70043.2|70066.1|70049.8|70053.9|70038.4|450
1594784700000|2020-07-15 03:45:00|70063.3|70043.3|70045.6|70025.6|70064.1|70049.3|70039.6|70025.5|426
1594785000000|2020-07-15 03:50:00|70045.5|70025.5|70039.6|70019.6|70048.6|70031.6|70033.7|70018.6|356
1594785300000|2020-07-15 03:55:00|70039.5|70019.5|70037.4|70017.4|70041.6|70025.7|70031.6|70016.5|310
1594785600000|2020-07-15 04:00:00|70037.3|70017.3|70035.3|70015.3|70038.6|70023.8|70030.7|70015|313
1594785900000|2020-07-15 04:05:00|70035.5|70015.5|70036.9|70016.9|70039.4|70024.4|70027.3|70012|267
1594786200000|2020-07-15 04:10:00|70036.8|70016.8|70041.7|70021.7|70042.5|70027.1|70032.4|70015.7|286
1594786500000|2020-07-15 04:15:00|70041.8|70021.8|70023.4|70013.4|70042.4|70023.5|70020.1|70004.4|356
1594786800000|2020-07-15 04:20:00|70028.5|70008.5|70021.4|70001.4|70028.5|70011.9|70015.5|69999.9|373
1594787100000|2020-07-15 04:25:00|70021.5|70001.5|70025.3|70005.3|70026.3|70011.2|70018.6|70001.5|263
1594787400000|2020-07-15 04:30:00|70025.4|70005.4|70017.7|70007.7|70025.6|70010.7|70014.2|70000.2|286
1594787700000|2020-07-15 04:35:00|70017.6|70007.6|70023|70003|70023|70009|70013.2|69998.2|226
1594788000000|2020-07-15 04:40:00|70022.9|70002.9|70028.7|70008.7|70031.2|70016.2|70012.2|69996.8|320
1594788300000|2020-07-15 04:45:00|70028.8|70008.8|70025.5|70005.5|70031.2|70014.8|70019.8|70004.6|307
1594788600000|2020-07-15 04:50:00|70025.4|70005.4|70024.5|70004.5|70027.2|70012.8|70018.6|70003.5|215
1594788900000|2020-07-15 04:55:00|70024.7|70004.7|70017.6|69997.6|70025.1|70010.5|70007.3|69992.4|403
1594789200000|2020-07-15 05:00:00|70013.1|70003.1|70018.9|70008.9|70028.8|70014|70008.8|69993.3|640
1594789500000|2020-07-15 05:05:00|70018.8|70008.8|70025.6|70005.6|70025.9|70011|70012.4|69997.2|408
1594789800000|2020-07-15 05:10:00|70025.5|70005.5|70019.9|69999.9|70025.6|70011|70014.6|69999.1|406
1594790100000|2020-07-15 05:15:00|70019.8|69999.8|70014.8|69994.8|70020.4|70005.1|70009.3|69993.3|337
1594790400000|2020-07-15 05:20:00|70014.5|69994.5|70013.2|69993.2|70018.2|70004.8|70005.6|69990.6|340
1594790700000|2020-07-15 05:25:00|70013.1|69993.1|70011.7|69991.7|70016.4|70001.7|70003.6|69988.9|409
1594791000000|2020-07-15 05:30:00|70011.6|69991.6|70015.5|69995.5|70025.5|70010.2|70007.2|69991.6|628
1594791300000|2020-07-15 05:35:00|70015.6|69995.6|69999.8|69979.8|70015.7|70001.5|69990.9|69975.5|527
1594791600000|2020-07-15 05:40:00|69999.9|69979.9|69999.5|69979.5|70007.4|69992.4|69994.1|69979|414
1594791900000|2020-07-15 05:45:00|69999.6|69979.6|69994.6|69974.6|69999.7|69983.6|69987.5|69970.5|505
1594792200000|2020-07-15 05:50:00|69994.7|69974.7|69992.1|69972.1|70001|69986.2|69982.4|69965.9|530
1594792500000|2020-07-15 05:55:00|69992|69972|69991.1|69971.1|69997.3|69979.3|69981.9|69965.4|547
1594792800000|2020-07-15 06:00:00|69991|69971|69998.9|69978.9|70009.2|69991.6|69984.2|69969.4|581
1594793100000|2020-07-15 06:05:00|69994|69984|69994.1|69984.1|70006|69990.4|69990.7|69973.7|569
1594793400000|2020-07-15 06:10:00|69994.2|69984.2|69988.1|69968.1|69999.1|69984.2|69978.9|69964.1|451
1594793700000|2020-07-15 06:15:00|69988.2|69968.2|69980.7|69970.7|69996|69981.8|69978.7|69963.5|600
1594794000000|2020-07-15 06:20:00|69980.8|69970.8|70012.1|69992.1|70012.4|69995.5|69980.6|69964.7|570
1594794300000|2020-07-15 06:25:00|70006.7|69996.7|69987|69967|70012.4|69996.7|69978.5|69960.8|609
1594794600000|2020-07-15 06:30:00|69982.3|69972.3|70004|69984|70008.7|69992.2|69982.2|69967|498
1594794900000|2020-07-15 06:35:00|70003.9|69983.9|70000.4|69980.4|70005.7|69990.4|69992.3|69976.2|489
1594795200000|2020-07-15 06:40:00|69999.8|69979.8|69979.8|69969.8|70002.6|69985.8|69979.7|69964|424
1594795500000|2020-07-15 06:45:00|69979.9|69969.9|70006.6|69986.6|70006.9|69986.9|69979|69963.4|513
1594795800000|2020-07-15 06:50:00|70006.7|69986.7|70020.7|70000.7|70022.5|70005.5|70005.8|69985.8|481
1594796100000|2020-07-15 06:55:00|70020.5|70000.5|70027.9|70017.9|70033.5|70018.7|70013|69998.8|564
1594796400000|2020-07-15 07:00:00|70027.6|70017.6|70012.3|70002.3|70031.3|70018.1|70006.3|69990.4|640
1594796700000|2020-07-15 07:05:00|70012.4|70002.4|70022.5|70012.5|70035.2|70019|70001.7|69986.8|690
1594797000000|2020-07-15 07:10:00|70022.4|70012.4|70035|70015|70043.5|70028|70019.2|70002.6|629
1594797300000|2020-07-15 07:15:00|70035.1|70015.1|70034.9|70014.9|70038.8|70024.1|70018.7|70003.1|605
1594797600000|2020-07-15 07:20:00|70034.8|70014.8|70022.7|70002.7|70035.1|70020|70014|69998.3|564
1594797900000|2020-07-15 07:25:00|70023.1|70003.1|70016.3|69996.3|70024.4|70008.5|70010.5|69994.8|482
1594798200000|2020-07-15 07:30:00|70016.2|69996.2|69998.1|69978.1|70027.6|70013.7|69994.5|69977.8|585
1594798500000|2020-07-15 07:35:00|69998.2|69978.2|70012.1|69992.1|70012.1|69996.4|69993.2|69976.3|604
1594798800000|2020-07-15 07:40:00|70012|69992|69970.5|69950.5|70013.6|69999.5|69960.8|69943.8|739
1594799100000|2020-07-15 07:45:00|69969.7|69949.7|69961.1|69951.1|69983|69964.8|69956.9|69943.2|690
1594799400000|2020-07-15 07:50:00|69960.2|69950.2|69965.1|69955.1|69970.8|69956.9|69954.9|69941.5|628
1594799700000|2020-07-15 07:55:00|69964.9|69954.9|69960.6|69940.6|69965.4|69955.4|69945.7|69930.5|610
1594800000000|2020-07-15 08:00:00|69960.3|69940.3|69934.6|69924.6|69960.3|69940.3|69932|69918.1|631
1594800300000|2020-07-15 08:05:00|69935|69925|69930.3|69920.3|69942.6|69928.3|69928.6|69916|630
1594800600000|2020-07-15 08:10:00|69930.2|69920.2|69934.7|69924.7|69950.4|69935.4|69929.2|69912.8|596
1594800900000|2020-07-15 08:15:00|69934.6|69924.6|69922.1|69912.1|69936|69924.6|69910.6|69895.7|590
1594801200000|2020-07-15 08:20:00|69921.7|69911.7|69909.6|69899.6|69927|69916.3|69902.6|69890.8|661
1594801500000|2020-07-15 08:25:00|69909.7|69899.7|69895.2|69885.2|69927.7|69914.3|69894.9|69884.9|650
1594801800000|2020-07-15 08:30:00|69895.3|69885.3|69899.9|69889.9|69905.2|69891.9|69884.3|69870.8|630
1594802100000|2020-07-15 08:35:00|69900|69890|69914|69904|69921.5|69906.8|69900|69885.2|452
1594802400000|2020-07-15 08:40:00|69913.9|69903.9|69909.2|69899.2|69922.3|69911|69902.6|69887.4|485
1594802700000|2020-07-15 08:45:00|69909.3|69899.3|69912.8|69902.8|69919.9|69904.4|69898|69883|548
1594803000000|2020-07-15 08:50:00|69912.9|69902.9|69910.6|69900.6|69923.6|69909.2|69908.2|69892.9|518
1594803300000|2020-07-15 08:55:00|69910.7|69900.7|69884.4|69874.4|69913.4|69901.7|69876|69860.9|564
1594803600000|2020-07-15 09:00:00|69885.8|69875.8|69898.4|69888.4|69902.9|69890.2|69885.8|69870|607
1594803900000|2020-07-15 09:05:00|69898.3|69888.3|69905.9|69885.9|69905.9|69893.5|69894.9|69879.7|478
1594804200000|2020-07-15 09:10:00|69900.7|69890.7|69901.7|69891.7|69911.3|69896.7|69893.7|69878.2|540
1594804500000|2020-07-15 09:15:00|69901.8|69891.8|69879.9|69869.9|69908.8|69894.6|69879.6|69864.8|490
1594804800000|2020-07-15 09:20:00|69879.8|69869.8|69896.4|69886.4|69909.5|69895.6|69879.7|69868.1|414
1594805100000|2020-07-15 09:25:00|69896.3|69886.3|69897.1|69887.1|69908|69893.6|69888.2|69873.2|518
1594805400000|2020-07-15 09:30:00|69897|69887|69898.7|69888.7|69903.7|69891|69894.4|69880.2|468
1594805700000|2020-07-15 09:35:00|69898.8|69888.8|69900.2|69890.2|69905.7|69892|69895.8|69880.9|452
1594806000000|2020-07-15 09:40:00|69900.5|69890.5|69908|69898|69913.6|69899.4|69899.1|69885.4|322
1594806300000|2020-07-15 09:45:00|69907.9|69897.9|69902.8|69892.8|69919|69905.3|69902.3|69887.7|427
1594806600000|2020-07-15 09:50:00|69902.9|69892.9|69908.8|69898.8|69918|69902.5|69901.5|69885.9|505
1594806900000|2020-07-15 09:55:00|69909.1|69899.1|69907.1|69897.1|69925.9|69911|69899.3|69884.8|568
1594807200000|2020-07-15 10:00:00|69907.4|69897.4|69914.1|69894.1|69915.3|69900.4|69900.5|69886|631
1594807500000|2020-07-15 10:05:00|69914.2|69894.2|69897.1|69887.1|69914.3|69898.8|69896.7|69881.3|451
1594807800000|2020-07-15 10:10:00|69897.3|69887.3|69876.7|69866.7|69902.7|69888|69876.7|69861.7|700
1594808100000|2020-07-15 10:15:00|69881.1|69861.1|69893.4|69883.4|69900.6|69884.6|69878|69861.1|491
1594808400000|2020-07-15 10:20:00|69893.2|69883.2|69894.3|69884.3|69899.5|69884.9|69889|69873.9|261
1594808700000|2020-07-15 10:25:00|69894.4|69884.4|69908.1|69888.1|69910.9|69896|69894.4|69884.4|411
1594809000000|2020-07-15 10:30:00|69908.2|69888.2|69903.9|69893.9|69915.5|69900.4|69900.1|69885.5|436
1594809300000|2020-07-15 10:35:00|69904|69894|69913.5|69893.5|69915.5|69900.2|69900.1|69884.6|373
1594809600000|2020-07-15 10:40:00|69913.4|69893.4|69911|69901|69918.9|69903.4|69899.3|69885.2|502
1594809900000|2020-07-15 10:45:00|69911.2|69901.2|69904.2|69894.2|69922|69906.3|69900.6|69885.5|494
1594810200000|2020-07-15 10:50:00|69903.6|69893.6|69895.7|69875.7|69908.9|69897.9|69890.7|69875.4|466
1594810500000|2020-07-15 10:55:00|69895.9|69875.9|69898.6|69878.6|69903|69887.8|69887.5|69872.7|528
1594810800000|2020-07-15 11:00:00|69898.4|69878.4|69886.9|69866.9|69899.1|69883.9|69881|69865.8|542
1594811100000|2020-07-15 11:05:00|69887|69867|69890.8|69870.8|69891.7|69876.8|69878.7|69863.1|556
1594811400000|2020-07-15 11:10:00|69890.4|69870.4|69884.6|69874.6|69897|69881.8|69882.5|69866|553
1594811700000|2020-07-15 11:15:00|69884.8|69874.8|69898.8|69878.8|69901.1|69882.3|69884.2|69868.3|509
1594812000000|2020-07-15 11:20:00|69898.9|69878.9|69895.2|69875.2|69900.1|69885.4|69883.1|69866.8|551
1594812300000|2020-07-15 11:25:00|69895.3|69875.3|69887.3|69867.3|69895.3|69877.6|69882|69866.2|479
1594812600000|2020-07-15 11:30:00|69887.7|69867.7|69887.2|69867.2|69893.4|69878.7|69879.6|69863.3|511
1594812900000|2020-07-15 11:35:00|69887.1|69867.1|69892.9|69872.9|69896.3|69880.1|69882.4|69866.5|468
1594813200000|2020-07-15 11:40:00|69892.8|69872.8|69889.1|69869.1|69893|69877.6|69881.3|69865.7|287
1594813500000|2020-07-15 11:45:00|69889.5|69869.5|69881.2|69871.2|69889.9|69872.6|69880.8|69865.6|289
1594813800000|2020-07-15 11:50:00|69881.3|69871.3|69879.4|69869.4|69887.7|69872.9|69875.8|69857.6|498
1594814100000|2020-07-15 11:55:00|69884.9|69864.9|69884.3|69874.3|69890.5|69876.1|69881.3|69864.5|313
1594814400000|2020-07-15 12:00:00|69884.4|69874.4|69891.7|69871.7|69893.6|69878.8|69883.8|69867.2|564
1594814700000|2020-07-15 12:05:00|69891.5|69871.5|69870.6|69860.6|69893.4|69877.7|69868.2|69853.2|534
1594815000000|2020-07-15 12:10:00|69870.7|69860.7|69859.7|69849.7|69877.2|69861.2|69855.9|69840.9|521
1594815300000|2020-07-15 12:15:00|69859.8|69849.8|69860.2|69850.2|69866|69851.4|69858.5|69844.2|452
1594815600000|2020-07-15 12:20:00|69860.3|69850.3|69870.4|69860.4|69875.9|69860.9|69857.1|69843|548
1594815900000|2020-07-15 12:25:00|69870.1|69860.1|69876.7|69856.7|69877|69861.1|69867|69852.6|359
1594816200000|2020-07-15 12:30:00|69876.4|69856.4|69869|69859|69879.3|69864.6|69867.2|69853.4|461
1594816500000|2020-07-15 12:35:00|69869.4|69859.4|69871.1|69851.1|69875.9|69861.3|69865.9|69850.8|515
1594816800000|2020-07-15 12:40:00|69871.2|69851.2|69871.8|69851.8|69874|69859.6|69863.5|69848.3|377
1594817100000|2020-07-15 12:45:00|69871.9|69851.9|69873.4|69853.4|69874|69860|69864.3|69847.9|442
1594817400000|2020-07-15 12:50:00|69873.3|69853.3|69865.2|69845.2|69874.4|69859.2|69860.4|69844.6|472
1594817700000|2020-07-15 12:55:00|69865.1|69845.1|69863.5|69843.5|69870.2|69854.4|69856.4|69841.3|547
1594818000000|2020-07-15 13:00:00|69864|69844|69854.8|69844.8|69869.1|69856.3|69854.8|69840.4|639
1594818300000|2020-07-15 13:05:00|69854.6|69844.6|69860.3|69850.3|69866.1|69851.5|69851.5|69839.1|447
1594818600000|2020-07-15 13:10:00|69860.1|69850.1|69859.4|69839.4|69867.9|69852.9|69853.5|69837.7|427
1594818900000|2020-07-15 13:15:00|69859.2|69839.2|69848.3|69828.3|69864|69845.8|69840.2|69821.1|681
1594819200000|2020-07-15 13:20:00|69848.4|69828.4|69842.4|69822.4|69848.8|69833.5|69833.3|69817.4|568
1594819500000|2020-07-15 13:25:00|69842.5|69822.5|69835.7|69815.7|69843.5|69827.9|69825.4|69810.3|567
1594819800000|2020-07-15 13:30:00|69835.6|69815.6|69832.1|69812.1|69835.9|69821.7|69811.4|69796.8|751
1594820100000|2020-07-15 13:35:00|69831.9|69811.9|69855.7|69835.7|69859.4|69845.1|69823.6|69809.1|787
1594820400000|2020-07-15 13:40:00|69855.1|69835.1|69833.5|69823.5|69858.1|69843.4|69831.8|69818.5|750
1594820700000|2020-07-15 13:45:00|69833.4|69823.4|69845.4|69835.4|69864.1|69848.8|69831.5|69816.9|822
1594821000000|2020-07-15 13:50:00|69845.3|69835.3|69851.8|69841.8|69871|69853.6|69843.2|69828.3|830
1594821300000|2020-07-15 13:55:00|69851.9|69841.9|69879.2|69859.2|69879.4|69863.4|69846|69830|802
1594821600000|2020-07-15 14:00:00|69878.9|69858.9|69883.6|69863.6|69889.8|69869.8|69865.6|69848.5|785
1594821900000|2020-07-15 14:05:00|69883.8|69863.8|69862.2|69852.2|69884.1|69867|69861.6|69847|857
1594822200000|2020-07-15 14:10:00|69868.2|69848.2|69870.6|69850.6|69879.6|69865.5|69860.9|69846|873
1594822500000|2020-07-15 14:15:00|69870.1|69850.1|69877.6|69857.6|69883.5|69867.2|69861.1|69846.1|890
1594822800000|2020-07-15 14:20:00|69877.4|69857.4|69865.8|69845.8|69880|69865.7|69858.3|69843.3|739
1594823100000|2020-07-15 14:25:00|69865.4|69845.4|69854.3|69834.3|69865.6|69849.7|69847.6|69832.2|661
1594823400000|2020-07-15 14:30:00|69854.1|69834.1|69845.2|69835.2|69855.5|69841.2|69839.4|69824.1|764
1594823700000|2020-07-15 14:35:00|69845|69835|69846.1|69826.1|69853|69836.5|69835.3|69821.1|776
1594824000000|2020-07-15 14:40:00|69846|69826|69846.3|69826.3|69852.8|69837.3|69839.4|69822.7|651
1594824300000|2020-07-15 14:45:00|69846.8|69826.8|69853.9|69843.9|69862.5|69848.3|69840.3|69824.9|607
1594824600000|2020-07-15 14:50:00|69853.8|69843.8|69877.9|69857.9|69878|69863.8|69853.8|69838.2|677
1594824900000|2020-07-15 14:55:00|69877.8|69857.8|69879.7|69859.7|69884.3|69867.6|69863.4|69848.8|782
1594825200000|2020-07-15 15:00:00|69879.5|69859.5|69882.6|69862.6|69887|69869.9|69862.7|69847.5|794
1594825500000|2020-07-15 15:05:00|69882.2|69862.2|69884.3|69864.3|69893.3|69878.3|69871|69854.4|760
1594825800000|2020-07-15 15:10:00|69884.4|69864.4|69875|69855|69885.1|69868.3|69869.9|69853.6|753
1594826100000|2020-07-15 15:15:00|69875.1|69855.1|69885.1|69865.1|69890.2|69874.3|69870.5|69854.6|624
1594826400000|2020-07-15 15:20:00|69885.3|69865.3|69895.7|69875.7|69899.9|69882.2|69878.3|69863.3|706
1594826700000|2020-07-15 15:25:00|69895.9|69875.9|69887.4|69867.4|69897.9|69878.3|69881.4|69864.8|634
1594827000000|2020-07-15 15:30:00|69887.6|69867.6|69878.6|69858.6|69889.1|69871.4|69873.8|69857.3|730
1594827300000|2020-07-15 15:35:00|69878.4|69858.4|69878|69858|69883.4|69867.5|69870.9|69853.5|771
1594827600000|2020-07-15 15:40:00|69878.1|69858.1|69871.4|69851.4|69884.1|69868.4|69868.9|69850.9|755
1594827900000|2020-07-15 15:45:00|69872|69852|69884.8|69864.8|69891.2|69876.1|69868.9|69852|849
1594828200000|2020-07-15 15:50:00|69884.3|69864.3|69869.7|69849.7|69884.4|69864.4|69864.3|69846.2|695
1594828500000|2020-07-15 15:55:00|69869.8|69849.8|69876.2|69856.2|69876.7|69858.9|69863.9|69847.9|700
1594828800000|2020-07-15 16:00:00|69875.5|69855.5|69890.9|69870.9|69893.1|69877|69869.7|69853.6|702
1594829100000|2020-07-15 16:05:00|69891.2|69871.2|69881.5|69861.5|69891.4|69874.4|69881.5|69861.5|531
1594829400000|2020-07-15 16:10:00|69881.6|69861.6|69878.7|69858.7|69888|69870.1|69878.1|69858.1|564
1594829700000|2020-07-15 16:15:00|69878.8|69858.8|69877.7|69857.7|69883.1|69866|69871.7|69854.4|523
1594830000000|2020-07-15 16:20:00|69877.6|69857.6|69880.4|69860.4|69882.1|69863.1|69869.7|69852.6|557
1594830300000|2020-07-15 16:25:00|69880.5|69860.5|69871.3|69851.3|69881.1|69861.1|69866.8|69851.3|490
1594830600000|2020-07-15 16:30:00|69871.4|69851.4|69884.9|69864.9|69891.1|69873.7|69867.8|69851|564
1594830900000|2020-07-15 16:35:00|69885|69865|69886.5|69866.5|69889.3|69874.2|69874.4|69859|682
1594831200000|2020-07-15 16:40:00|69886.6|69866.6|69882.1|69862.1|69887.4|69867.6|69876.9|69860.6|525
1594831500000|2020-07-15 16:45:00|69882.2|69862.2|69877.7|69857.7|69883|69863.9|69872.6|69855.3|486
1594831800000|2020-07-15 16:50:00|69877.8|69857.8|69869.3|69849.3|69881.5|69861.5|69864|69849.3|430
1594832100000|2020-07-15 16:55:00|69869.6|69849.6|69867.9|69847.9|69872.3|69856.6|69860.2|69844.9|580
1594832400000|2020-07-15 17:00:00|69867.7|69847.7|69872.9|69852.9|69876.6|69856.6|69865|69845|443
1594832700000|2020-07-15 17:05:00|69872.8|69852.8|69861.8|69841.8|69874.3|69854.4|69855.6|69840.6|484
1594833000000|2020-07-15 17:10:00|69862.3|69842.3|69855.6|69835.6|69862.9|69847.4|69846.2|69827.7|644
1594833300000|2020-07-15 17:15:00|69855.7|69835.7|69854.8|69844.8|69860|69844.8|69844.8|69829.8|455
1594833600000|2020-07-15 17:20:00|69854.7|69844.7|69855.1|69835.1|69860.9|69845.7|69851.2|69832.8|479
1594833900000|2020-07-15 17:25:00|69855|69835|69862.9|69842.9|69864.5|69845|69851.3|69834.4|451
1594834200000|2020-07-15 17:30:00|69862.6|69842.6|69861|69841|69863.3|69847.9|69855.6|69838.6|369
1594834500000|2020-07-15 17:35:00|69861.1|69841.1|69856.7|69836.7|69863.2|69846.6|69849.7|69834.8|357
1594834800000|2020-07-15 17:40:00|69856.8|69836.8|69842.4|69832.4|69857|69840.1|69840|69825.6|451
1594835100000|2020-07-15 17:45:00|69842.5|69832.5|69855.5|69845.5|69861.1|69845.9|69840.9|69826.1|474
1594835400000|2020-07-15 17:50:00|69855.6|69845.6|69857.3|69847.3|69864.8|69849.3|69848.7|69833.7|512
1594835700000|2020-07-15 17:55:00|69857.5|69847.5|69862.1|69842.1|69865|69849.6|69855.2|69839.7|288
1594836000000|2020-07-15 18:00:00|69862|69842|69856.3|69836.3|69864.9|69846|69851.2|69835.3|454
1594836300000|2020-07-15 18:05:00|69856.1|69836.1|69858.3|69838.3|69860.5|69845.1|69848.9|69833.5|413
1594836600000|2020-07-15 18:10:00|69858.1|69838.1|69853.7|69833.7|69858.1|69841.9|69846.7|69831.6|413
1594836900000|2020-07-15 18:15:00|69849|69839|69860.1|69840.1|69863.5|69846|69848.9|69835.4|463
1594837200000|2020-07-15 18:20:00|69860|69840|69860.1|69840.1|69863.6|69847.4|69853.6|69837.4|525
1594837500000|2020-07-15 18:25:00|69860|69840|69858.6|69838.6|69864.1|69849.3|69853.9|69837.6|468
1594837800000|2020-07-15 18:30:00|69858.4|69838.4|69852.7|69832.7|69858.7|69840.8|69846.7|69831.4|491
1594838100000|2020-07-15 18:35:00|69852.6|69832.6|69850.3|69830.3|69856.2|69840.7|69844.9|69828.5|456
1594838400000|2020-07-15 18:40:00|69849.9|69829.9|69846.1|69826.1|69850|69831.7|69839.6|69823.5|371
1594838700000|2020-07-15 18:45:00|69846.2|69826.2|69846.1|69826.1|69849.3|69833.1|69842.4|69825.9|285
1594839000000|2020-07-15 18:50:00|69846.2|69826.2|69856.4|69836.4|69856.4|69836.9|69844.5|69825.9|384
1594839300000|2020-07-15 18:55:00|69856.6|69836.6|69851.1|69831.1|69856.6|69839|69844.4|69828.8|529
1594839600000|2020-07-15 19:00:00|69850.9|69830.9|69858.4|69838.4|69861.5|69841.5|69850.9|69830.9|561
1594839900000|2020-07-15 19:05:00|69858.3|69838.3|69861.6|69841.6|69864.8|69844.8|69857.1|69837.1|608
1594840200000|2020-07-15 19:10:00|69861.7|69841.7|69860.3|69840.3|69866.9|69846.9|69859.2|69839.2|486
1594840500000|2020-07-15 19:15:00|69860.4|69840.4|69854.1|69834.1|69865.2|69845.2|69853.8|69833.8|478
1594840800000|2020-07-15 19:20:00|69854|69834|69856.9|69836.9|69857.3|69837.3|69851.6|69831.6|376
1594841100000|2020-07-15 19:25:00|69856.8|69836.8|69853.5|69833.5|69860.6|69840.6|69851.2|69831.2|441
1594841400000|2020-07-15 19:30:00|69854|69834|69853.3|69833.3|69854.6|69834.6|69852.8|69832.8|310
1594841700000|2020-07-15 19:35:00|69853.4|69833.4|69854.2|69834.2|69854.9|69838.2|69847.9|69832.8|256
1594842000000|2020-07-15 19:40:00|69854.3|69834.3|69854.1|69834.1|69859.5|69839.5|69852.9|69832.9|339
1594842300000|2020-07-15 19:45:00|69854|69834|69850.9|69830.9|69854.7|69834.7|69850.7|69830.7|286
1594842600000|2020-07-15 19:50:00|69850.8|69830.8|69855|69835|69855.7|69840.2|69850.2|69830.5|435
1594842900000|2020-07-15 19:55:00|69855.1|69835.1|69852|69832|69855.2|69837.6|69846.8|69829.8|372
1594843200000|2020-07-15 20:00:00|69851.9|69831.9|69841.8|69821.8|69852.1|69832.1|69839.6|69819.6|286
1594843500000|2020-07-15 20:05:00|69842|69822|69842|69822|69843.7|69823.7|69839.3|69819.3|202
1594843800000|2020-07-15 20:10:00|69842.4|69822.4|69841.2|69821.2|69843.1|69823.1|69840.3|69820.3|180
1594844100000|2020-07-15 20:15:00|69841.4|69821.4|69838.8|69818.8|69841.4|69821.4|69838.2|69818.2|160
1594844400000|2020-07-15 20:20:00|69838.9|69818.9|69837.2|69817.2|69839.3|69819.3|69836.8|69816.8|197
1594844700000|2020-07-15 20:25:00|69837.5|69817.5|69837.8|69817.8|69838.2|69818.2|69836.7|69816.7|231
1594845000000|2020-07-15 20:30:00|69837.5|69817.5|69835.3|69815.3|69838.1|69818.1|69834.2|69814.2|235
1594845300000|2020-07-15 20:35:00|69835.7|69815.7|69835.9|69815.9|69837.3|69817.3|69831.9|69811.9|163
1594845600000|2020-07-15 20:40:00|69836.4|69816.4|69833.9|69813.9|69837.3|69817.3|69832.5|69812.5|146
1594845900000|2020-07-15 20:45:00|69834.4|69814.4|69832.3|69812.3|69835.5|69815.5|69826.6|69806.6|187
1594846200000|2020-07-15 20:50:00|69832|69812|69828.8|69808.8|69834.4|69814.4|69826|69806|196
1594846500000|2020-07-15 20:55:00|69829.6|69809.6|69829.4|69809.4|69832.3|69812.3|69827.7|69807.7|205
1594846800000|2020-07-15 21:00:00|69831.1|69811.1|69830.6|69810.6|69831.4|69811.4|69829.5|69809.5|38
1594847100000|2020-07-15 21:05:00|69832|69812|69835.9|69815.9|69845.6|69819.8|69827.1|69786.2|131
1594847400000|2020-07-15 21:10:00|69835|69815|69834.9|69814.9|69846.8|69818.5|69828.1|69794.8|167
1594847700000|2020-07-15 21:15:00|69832.8|69812.8|69834|69814|69834.9|69814.9|69826.5|69795.9|134
1594848000000|2020-07-15 21:20:00|69834.4|69814.4|69820.1|69800.1|69841.8|69814.4|69818|69789.4|175
1594848300000|2020-07-15 21:25:00|69820.4|69800.4|69830.6|69810.6|69832.9|69810.6|69817|69790.4|197
1594848600000|2020-07-15 21:30:00|69830.4|69810.4|69827.6|69807.6|69832.2|69812.2|69824.9|69804.9|142
1594848900000|2020-07-15 21:35:00|69830|69810|69828.9|69808.9|69831.4|69810.5|69820|69772.3|77
1594849200000|2020-07-15 21:40:00|69830.1|69810.1|69828.9|69808.9|69833.9|69810.5|69820.1|69773|90
1594849500000|2020-07-15 21:45:00|69829.8|69809.8|69827.8|69807.8|69833.6|69813.6|69826.9|69806.9|114
1594849800000|2020-07-15 21:50:00|69828|69808|69829.6|69809.6|69830.5|69810.5|69826.6|69806.6|119
1594850100000|2020-07-15 21:55:00|69828.3|69808.3|69829|69809|69832.7|69812.7|69826.7|69806.7|146
1594850400000|2020-07-15 22:00:00|69830.8|69810.8|69837.1|69817.1|69851.9|69822.7|69826.2|69798.8|396
1594850700000|2020-07-15 22:05:00|69836.9|69816.9|69828.1|69808.1|69847.7|69819.9|69825.3|69805.3|321
1594851000000|2020-07-15 22:10:00|69828|69808|69826.8|69806.8|69830.3|69810.3|69825.1|69805.1|202
1594851300000|2020-07-15 22:15:00|69827.6|69807.6|69827.7|69807.7|69830.7|69810.7|69826.1|69806.1|143
1594851600000|2020-07-15 22:20:00|69829.3|69809.3|69831.4|69811.4|69844.9|69818.8|69827.1|69807.1|231
1594851900000|2020-07-15 22:25:00|69830.7|69810.7|69830.2|69810.2|69832.9|69812.9|69827.6|69807.6|140
1594852200000|2020-07-15 22:30:00|69831.2|69811.2|69845.5|69825.5|69848.8|69828.8|69830.1|69810.1|345
1594852500000|2020-07-15 22:35:00|69845.7|69825.7|69845.5|69825.5|69848.4|69828.4|69844.2|69824.2|251
1594852800000|2020-07-15 22:40:00|69845.6|69825.6|69845|69825|69848.6|69828.6|69838.3|69806.4|245
1594853100000|2020-07-15 22:45:00|69844.8|69824.8|69846.6|69826.6|69849|69829|69842.7|69822.7|177
1594853400000|2020-07-15 22:50:00|69845.7|69825.7|69850.1|69830.1|69850.9|69830.9|69845|69825|213
1594853700000|2020-07-15 22:55:00|69850|69830|69850.4|69830.4|69852.1|69832.1|69846.3|69826.3|198
1594854000000|2020-07-15 23:00:00|69850.2|69830.2|69842.4|69822.4|69850.9|69830.9|69841.2|69821.2|336
1594854300000|2020-07-15 23:05:00|69842.9|69822.9|69842.2|69822.2|69843.7|69823.7|69840.2|69820.2|283
1594854600000|2020-07-15 23:10:00|69842.4|69822.4|69842.5|69822.5|69844.3|69824.3|69840.9|69820.9|265
1594854900000|2020-07-15 23:15:00|69842.4|69822.4|69851.1|69831.1|69856.1|69836.1|69838.2|69818.2|303
1594855200000|2020-07-15 23:20:00|69850.6|69830.6|69839.6|69819.6|69853.2|69833.2|69835.3|69815.3|362
1594855500000|2020-07-15 23:25:00|69839.5|69819.5|69838.8|69818.8|69842.5|69822.5|69834.6|69814.6|347
1594855800000|2020-07-15 23:30:00|69838.9|69818.9|69838|69818|69841.4|69821.4|69833.7|69813.7|490
1594856100000|2020-07-15 23:35:00|69838.1|69818.1|69837.5|69817.5|69840.6|69820.6|69833.4|69813.4|505
1594856400000|2020-07-15 23:40:00|69837.3|69817.3|69840.4|69820.4|69840.4|69820.4|69829|69809|428
1594856700000|2020-07-15 23:45:00|69840|69820|69838.8|69818.8|69844.1|69824.1|69834.9|69814.9|411
1594857000000|2020-07-15 23:50:00|69838.7|69818.7|69848.6|69828.6|69852.1|69832.1|69835.8|69815.8|419
1594857300000|2020-07-15 23:55:00|69848.4|69828.4|69854.3|69834.3|69856.6|69836.6|69845.6|69825.6|369
1594857600000|2020-07-16 00:00:00|69854.4|69834.4|69877.8|69857.8|69889|69869|69853.7|69833.7|747
1594857900000|2020-07-16 00:05:00|69877.6|69857.6|69874|69854|69883.8|69863.8|69861.8|69841.8|681
1594858200000|2020-07-16 00:10:00|69873.8|69853.8|69871.8|69851.8|69882.7|69862.7|69871.6|69851.6|546
1594858500000|2020-07-16 00:15:00|69871.7|69851.7|69858.2|69838.2|69871.7|69851.7|69850|69830|522
1594858800000|2020-07-16 00:20:00|69858.1|69838.1|69871.3|69851.3|69877.8|69857.8|69858.1|69838.1|542
1594859100000|2020-07-16 00:25:00|69871.2|69851.2|69872.1|69852.1|69875.4|69855.4|69869.4|69849.4|448
1594859400000|2020-07-16 00:30:00|69871.7|69851.7|69881.7|69861.7|69883.1|69863.1|69870.1|69850.1|526
1594859700000|2020-07-16 00:35:00|69881.5|69861.5|69882.6|69862.6|69883.6|69863.6|69878.8|69858.8|474
1594860000000|2020-07-16 00:40:00|69882.8|69862.8|69865.6|69845.6|69883.3|69863.3|69862.3|69842.3|534
1594860300000|2020-07-16 00:45:00|69865|69845|69872.1|69852.1|69873.6|69853.6|69858.8|69838.8|543
1594860600000|2020-07-16 00:50:00|69873|69853|69867.6|69847.6|69878|69858|69867|69847|593
1594860900000|2020-07-16 00:55:00|69868.1|69848.1|69869.9|69849.9|69876|69856|69865.8|69845.8|605
1594861200000|2020-07-16 01:00:00|69870.4|69850.4|69879.7|69859.7|69882.7|69862.7|69866.4|69846.4|689
1594861500000|2020-07-16 01:05:00|69879.6|69859.6|69895.3|69875.3|69899.8|69879.8|69878.1|69858.1|622
1594861800000|2020-07-16 01:10:00|69895.7|69875.7|69903.2|69883.2|69911.1|69891.1|69893.9|69873.9|715
1594862100000|2020-07-16 01:15:00|69903.7|69883.7|69889.1|69869.1|69903.8|69883.8|69877.8|69857.8|642
1594862400000|2020-07-16 01:20:00|69889.2|69869.2|69885.7|69865.7|69889.2|69872.9|69870.6|69855.7|524
1594862700000|2020-07-16 01:25:00|69885.5|69865.5|69862.3|69842.3|69887.4|69871.7|69858.1|69838.1|474
1594863000000|2020-07-16 01:30:00|69863.5|69843.5|69898.9|69878.9|69901.5|69883.4|69860.1|69840.1|776
1594863300000|2020-07-16 01:35:00|69900.9|69880.9|69904.7|69884.7|69923.7|69904.7|69896.5|69880.4|804
1594863600000|2020-07-16 01:40:00|69905.2|69885.2|69888.5|69868.5|69908.8|69892.9|69876.4|69856.4|835
1594863900000|2020-07-16 01:45:00|69888.6|69868.6|69865.4|69845.4|69889.3|69874.8|69855.5|69837.4|716
1594864200000|2020-07-16 01:50:00|69865.7|69845.7|69878.4|69858.4|69884|69867.6|69861.4|69845.6|639
1594864500000|2020-07-16 01:55:00|69878.5|69858.5|69864.4|69844.4|69887.3|69869.4|69859.9|69839.9|737
1594864800000|2020-07-16 02:00:00|69862.7|69842.7|69888.6|69868.6|69889.5|69873.8|69832.2|69812.2|907
1594865100000|2020-07-16 02:05:00|69888.7|69868.7|69904.9|69894.9|69922|69905.3|69876.9|69859.4|844
1594865400000|2020-07-16 02:10:00|69905.2|69895.2|69929.3|69919.3|69940.2|69924.6|69905.2|69891.3|782
1594865700000|2020-07-16 02:15:00|69934.1|69914.1|69928.4|69918.4|69938.9|69924.3|69919.3|69906.8|710
1594866000000|2020-07-16 02:20:00|69933.3|69913.3|69966.8|69956.8|69996.1|69976.1|69928.5|69913.3|858
1594866300000|2020-07-16 02:25:00|69971.6|69951.6|69985.7|69965.7|69997.5|69982.2|69968.3|69951.6|754
1594866600000|2020-07-16 02:30:00|69985.3|69965.3|69973.7|69953.7|69988.6|69974.8|69967|69952.1|795
1594866900000|2020-07-16 02:35:00|69973|69953|69968.4|69958.4|69973.7|69958.6|69952.7|69937.9|734
1594867200000|2020-07-16 02:40:00|69968.3|69958.3|69957.9|69947.9|69985.3|69971|69957.2|69943.3|698
1594867500000|2020-07-16 02:45:00|69957.8|69947.8|69972.5|69962.5|69982.2|69968.7|69955.5|69940.9|725
1594867800000|2020-07-16 02:50:00|69972.4|69962.4|69977.8|69967.8|69985.3|69972.8|69970.7|69956.3|548
1594868100000|2020-07-16 02:55:00|69977.9|69967.9|69966.8|69946.8|69986.2|69971.8|69955.2|69939.1|749
1594868400000|2020-07-16 03:00:00|69967.8|69947.8|69970.5|69960.5|69982.8|69963.2|69964.2|69947.8|770
1594868700000|2020-07-16 03:05:00|69970.3|69960.3|69964.4|69954.4|69980.6|69966.7|69959.7|69945.9|638
1594869000000|2020-07-16 03:10:00|69969.8|69949.8|69966.8|69956.8|69976|69964|69960.9|69945.7|566
1594869300000|2020-07-16 03:15:00|69966.7|69956.7|69972.6|69962.6|69977|69962.6|69960.5|69945.8|658
1594869600000|2020-07-16 03:20:00|69977.7|69957.7|69962.4|69952.4|69977.7|69963.8|69961.3|69946.9|592
1594869900000|2020-07-16 03:25:00|69962.6|69952.6|69959.6|69949.6|69969.9|69955.9|69955.6|69940.9|622
1594870200000|2020-07-16 03:30:00|69958.9|69948.9|69968.4|69958.4|69974|69959|69958.9|69944.1|405
1594870500000|2020-07-16 03:35:00|69968.3|69958.3|69972.1|69952.1|69978.9|69963.9|69967|69951.9|415
1594870800000|2020-07-16 03:40:00|69971.5|69951.5|69967|69957|69975.3|69960.5|69966.2|69951.3|325
1594871100000|2020-07-16 03:45:00|69966.9|69956.9|69969.8|69959.8|69981|69967.2|69965.7|69953|475
1594871400000|2020-07-16 03:50:00|69975.4|69955.4|69972.2|69962.2|69977.7|69963.3|69966.7|69952|347
1594871700000|2020-07-16 03:55:00|69972.3|69962.3|69979|69959|69980.5|69965.7|69968.7|69955.2|309
1594872000000|2020-07-16 04:00:00|69979.1|69959.1|69975.5|69955.5|69982.8|69967.7|69969.7|69954.6|340
1594872300000|2020-07-16 04:05:00|69975.4|69955.4|69973.3|69963.3|69978.5|69963.4|69966.8|69952.2|412
1594872600000|2020-07-16 04:10:00|69972.9|69962.9|69977.9|69967.9|69982.9|69968.8|69971.7|69956.9|298
1594872900000|2020-07-16 04:15:00|69977.6|69967.6|69973.7|69963.7|69980.6|69968.1|69972|69957.3|270
1594873200000|2020-07-16 04:20:00|69979|69959|69967|69947|69979|69964.1|69961.6|69946.6|405
1594873500000|2020-07-16 04:25:00|69967.1|69947.1|69960.6|69950.6|69967.1|69951.7|69956.7|69942.2|366
1594873800000|2020-07-16 04:30:00|69960.7|69950.7|69964.6|69954.6|69970.9|69956.5|69960.4|69947.5|385
1594874100000|2020-07-16 04:35:00|69964.5|69954.5|69967.5|69947.5|69968.5|69954.5|69961.2|69945.9|261
1594874400000|2020-07-16 04:40:00|69967.7|69947.7|69967.1|69947.1|69969.5|69954.6|69960.9|69945.6|314
1594874700000|2020-07-16 04:45:00|69967.2|69947.2|69966.5|69956.5|69973.2|69959.1|69959.4|69945|373
1594875000000|2020-07-16 04:50:00|69966.4|69956.4|69974.1|69964.1|69978.3|69964.3|69965.2|69952.3|380
1594875300000|2020-07-16 04:55:00|69974.4|69964.4|69978.2|69958.2|69981.4|69966.5|69969.5|69955|358
1594875600000|2020-07-16 05:00:00|69978.1|69958.1|69980|69960|69980.8|69965.7|69966|69950|562
1594875900000|2020-07-16 05:05:00|69980.3|69960.3|69988.2|69978.2|69992.3|69979|69976.2|69960.3|486
1594876200000|2020-07-16 05:10:00|69988|69978|69991.9|69971.9|69992.8|69978.4|69985.7|69971.3|407
1594876500000|2020-07-16 05:15:00|69992|69972|69995.8|69975.8|69996|69981.3|69983.2|69968.6|466
1594876800000|2020-07-16 05:20:00|69995.7|69975.7|70005|69985|70007.2|69992.1|69980.7|69966.5|539
1594877100000|2020-07-16 05:25:00|69999|69989|69998.6|69988.6|70006.8|69991.6|69994.6|69979.7|518
1594877400000|2020-07-16 05:30:00|69998.5|69988.5|70010.3|70000.3|70019.6|70004.7|69993.1|69980.5|692
1594877700000|2020-07-16 05:35:00|70009.7|69999.7|69996|69986|70017.3|70002.1|69990.4|69976.6|632
1594878000000|2020-07-16 05:40:00|69995.9|69985.9|69987.5|69977.5|69995.9|69985.9|69985.9|69971.9|552
1594878300000|2020-07-16 05:45:00|69987.9|69977.9|69982.1|69962.1|69992.2|69978.1|69977.1|69962|571
1594878600000|2020-07-16 05:50:00|69982|69962|69986.5|69976.5|69987.3|69977.3|69973.5|69959|535
1594878900000|2020-07-16 05:55:00|69986.4|69976.4|69982.2|69962.2|69993.5|69978.3|69981.9|69961.9|381
1594879200000|2020-07-16 06:00:00|69982.1|69962.1|69961.1|69951.1|69986.5|69971.3|69959.7|69946.1|581
1594879500000|2020-07-16 06:05:00|69961.2|69951.2|69964.5|69954.5|69977.2|69963.6|69955.2|69940.9|648
1594879800000|2020-07-16 06:10:00|69964.4|69954.4|69991.6|69971.6|69992|69976.2|69963.4|69953.4|632
1594880100000|2020-07-16 06:15:00|69991.5|69971.5|70003|69993|70008.9|69993.4|69985.9|69971.1|682
1594880400000|2020-07-16 06:20:00|70002.7|69992.7|69994.6|69984.6|70008.5|69993.4|69984|69969.5|599
1594880700000|2020-07-16 06:25:00|69994.5|69984.5|69992.4|69982.4|70002.9|69988|69988.6|69973.5|591
1594881000000|2020-07-16 06:30:00|69992.6|69982.6|70006.2|69996.2|70009.8|69996.4|69991.7|69978|636
1594881300000|2020-07-16 06:35:00|70005.8|69995.8|70002.6|69992.6|70010.3|69995.8|69997.5|69982.8|605
1594881600000|2020-07-16 06:40:00|70002.8|69992.8|70024.7|70014.7|70037|70022|70002.7|69988.2|549
1594881900000|2020-07-16 06:45:00|70024.8|70014.8|70016.2|70006.2|70032.3|70019.5|70010.5|69997.8|657
1594882200000|2020-07-16 06:50:00|70015.7|70005.7|70011.2|70001.2|70023.7|70010.3|70006.8|69992.7|578
1594882500000|2020-07-16 06:55:00|70010.9|70000.9|70032.5|70022.5|70036.4|70022.8|70007.9|69997.9|640
1594882800000|2020-07-16 07:00:00|70037.5|70017.5|70010.3|70000.3|70038.6|70023.8|70009.8|69994.6|688
1594883100000|2020-07-16 07:05:00|70010.4|70000.4|70001.2|69991.2|70014.6|70002.5|69997.6|69984.8|643
1594883400000|2020-07-16 07:10:00|70001.3|69991.3|70001.4|69991.4|70015.1|69999.9|69999.5|69984.7|644
1594883700000|2020-07-16 07:15:00|70001.1|69991.1|69998.5|69988.5|70007.3|69992.7|69990.6|69975.2|625
1594884000000|2020-07-16 07:20:00|69999.1|69989.1|69995.8|69985.8|70014.1|69998.2|69995.3|69981.9|682
1594884300000|2020-07-16 07:25:00|69995.5|69985.5|69996.4|69986.4|70000.9|69988.2|69982.5|69967.4|656
1594884600000|2020-07-16 07:30:00|69997.8|69987.8|70006.4|69986.4|70015.6|70000.8|69997.8|69984.3|670
1594884900000|2020-07-16 07:35:00|70006.5|69986.5|70000.5|69980.5|70011.3|69996.4|69989|69975.5|580
1594885200000|2020-07-16 07:40:00|70000.8|69980.8|69993.8|69973.8|70004.4|69989.5|69987.7|69972.7|615
1594885500000|2020-07-16 07:45:00|69994|69974|69990|69980|69999.8|69984.7|69987.8|69972.5|510
1594885800000|2020-07-16 07:50:00|69989.9|69979.9|69982.2|69972.2|69996.4|69982.2|69981.3|69966.4|547
1594886100000|2020-07-16 07:55:00|69982.1|69972.1|69992.1|69982.1|69998|69985.1|69980.2|69966.6|576
1594886400000|2020-07-16 08:00:00|69992.4|69982.4|69991|69981|70007.3|69994.1|69987.4|69975|574
1594886700000|2020-07-16 08:05:00|69991.2|69981.2|69976.5|69966.5|69991.7|69981.7|69973.4|69959.3|662
1594887000000|2020-07-16 08:10:00|69976.6|69966.6|69964.7|69954.7|69978.8|69968.8|69962.5|69950|472
1594887300000|2020-07-16 08:15:00|69964.9|69954.9|69977.2|69967.2|69983.2|69971.1|69964.9|69954.9|565
1594887600000|2020-07-16 08:20:00|69977.1|69967.1|69974.9|69964.9|69979.2|69968.8|69970.7|69956.2|537
1594887900000|2020-07-16 08:25:00|69975|69965|69984|69974|69986.8|69976.8|69972.6|69962.6|518
1594888200000|2020-07-16 08:30:00|69984.1|69974.1|69983.1|69973.1|69989.1|69976.2|69976.4|69961.3|491
1594888500000|2020-07-16 08:35:00|69982.9|69972.9|69990|69980|69998.1|69986.6|69982.9|69972.9|508
1594888800000|2020-07-16 08:40:00|69990.7|69980.7|69999.9|69989.9|70008|69997.2|69990.7|69980.7|582
1594889100000|2020-07-16 08:45:00|70000|69990|70006.4|69996.4|70010.9|69999.1|70000|69986.6|545
1594889400000|2020-07-16 08:50:00|70006.6|69996.6|70004.6|69984.6|70014.9|70001.8|69993.2|69978.5|488
1594889700000|2020-07-16 08:55:00|70003.8|69983.8|69996.3|69986.3|70003.8|69988.5|69987.4|69976.5|417
1594890000000|2020-07-16 09:00:00|69996.1|69986.1|69989.7|69979.7|70006|69992.3|69988.7|69974.1|586
1594890300000|2020-07-16 09:05:00|69989.6|69979.6|69997.8|69977.8|69999.7|69984.5|69987.5|69972.4|381
1594890600000|2020-07-16 09:10:00|69997.7|69977.7|70001.7|69981.7|70007.1|69992.2|69992.2|69977.5|405
1594890900000|2020-07-16 09:15:00|70001.8|69981.8|69996.8|69986.8|70007.5|69990.6|69990.2|69975|567
1594891200000|2020-07-16 09:20:00|69996.9|69986.9|69996.1|69976.1|70002.8|69987|69989.3|69974.3|500
1594891500000|2020-07-16 09:25:00|69996.2|69976.2|69990.8|69980.8|69996.5|69981.4|69984.1|69968.2|396
1594891800000|2020-07-16 09:30:00|69990.9|69980.9|69993.5|69973.5|69996.8|69981.3|69981.1|69964.3|476
1594892100000|2020-07-16 09:35:00|69993.6|69973.6|69986.3|69966.3|69995.8|69975.8|69980.8|69960.8|390
1594892400000|2020-07-16 09:40:00|69986.2|69966.2|69996.6|69976.6|69996.6|69980.9|69974.8|69958.9|466
1594892700000|2020-07-16 09:45:00|69996.4|69976.4|69979|69969|69996.8|69981|69976.3|69960.9|527
1594893000000|2020-07-16 09:50:00|69982.1|69962.1|69990.6|69970.6|69991.6|69976.7|69977|69961.1|446
1594893300000|2020-07-16 09:55:00|69990.5|69970.5|70011.2|69991.2|70013.4|69996.4|69985.2|69970.1|540
1594893600000|2020-07-16 10:00:00|70005.8|69995.8|69997.5|69977.5|70016.5|70001.4|69993.5|69975.5|622
1594893900000|2020-07-16 10:05:00|69997.4|69977.4|69986|69966|70000.1|69982.9|69981.4|69965|463
1594894200000|2020-07-16 10:10:00|69985.7|69965.7|69982.9|69962.9|69988.7|69972.3|69975.8|69958.5|541
1594894500000|2020-07-16 10:15:00|69982.8|69962.8|69985.8|69965.8|69989.5|69974.9|69978.4|69962.3|354
1594894800000|2020-07-16 10:20:00|69985.7|69965.7|69985.4|69965.4|69988.8|69972.1|69980.5|69963.3|341
1594895100000|2020-07-16 10:25:00|69985.5|69965.5|69997.3|69977.3|69997.9|69977.9|69976.6|69961.5|362
1594895400000|2020-07-16 10:30:00|69997.2|69977.2|69990.1|69970.1|69997.2|69980.9|69984.7|69966.9|407
1594895700000|2020-07-16 10:35:00|69990.3|69970.3|69982.3|69962.3|69992.9|69977.1|69980.8|69960.8|553
1594896000000|2020-07-16 10:40:00|69982|69962|69977|69957|69983.1|69965.1|69974.1|69955.1|503
1594896300000|2020-07-16 10:45:00|69977.1|69957.1|69978.2|69958.2|69983.8|69968.8|69975.5|69955.5|416
1594896600000|2020-07-16 10:50:00|69978.4|69958.4|69982.6|69962.6|69987.5|69967.5|69978.2|69958.2|372
1594896900000|2020-07-16 10:55:00|69982.9|69962.9|69981.7|69961.7|69985.1|69965.1|69971.8|69957|399
1594897200000|2020-07-16 11:00:00|69982.2|69962.2|69975.8|69955.8|69983.4|69963.4|69971.9|69951.9|477
1594897500000|2020-07-16 11:05:00|69976|69956|69974.6|69954.6|69982.6|69965.5|69968.5|69952.3|571
1594897800000|2020-07-16 11:10:00|69975.5|69955.5|69969.7|69949.7|69976.2|69958.3|69966.7|69949.5|462
1594898100000|2020-07-16 11:15:00|69970|69950|69964.1|69944.1|69973.2|69955.5|69960.7|69943.4|552
1594898400000|2020-07-16 11:20:00|69963.7|69943.7|69960|69940|69965.3|69947.4|69952.7|69937.5|483
1594898700000|2020-07-16 11:25:00|69959.5|69939.5|69947.5|69927.5|69963.9|69943.9|69943.6|69926.9|527
1594899000000|2020-07-16 11:30:00|69947.4|69927.4|69947.9|69927.9|69955.7|69935.7|69941.7|69925.9|516
1594899300000|2020-07-16 11:35:00|69947.6|69927.6|69945.9|69925.9|69949.1|69934.2|69940.7|69924.1|381
1594899600000|2020-07-16 11:40:00|69946.2|69926.2|69948|69928|69948|69931|69939.5|69919.5|429
1594899900000|2020-07-16 11:45:00|69948.2|69928.2|69938.3|69918.3|69948.6|69928.6|69935.1|69915.1|560
1594900200000|2020-07-16 11:50:00|69938.4|69918.4|69940.9|69920.9|69941.7|69921.7|69936.3|69916.3|441
1594900500000|2020-07-16 11:55:00|69940.8|69920.8|69940.5|69920.5|69950|69930|69938.4|69918.4|629
1594900800000|2020-07-16 12:00:00|69941.1|69921.1|69952.8|69932.8|69953.4|69937.6|69939.9|69921.1|655
1594901100000|2020-07-16 12:05:00|69952.9|69932.9|69950.6|69930.6|69954|69936.6|69943.7|69923.7|500
1594901400000|2020-07-16 12:10:00|69950|69930|69940.9|69920.9|69952|69936.1|69939.5|69919.5|468
1594901700000|2020-07-16 12:15:00|69939.6|69919.6|69940|69920|69942.4|69925.5|69928.5|69911.2|599
1594902000000|2020-07-16 12:20:00|69940.1|69920.1|69940.4|69920.4|69948.7|69932.7|69935.2|69917.9|605
1594902300000|2020-07-16 12:25:00|69940.3|69920.3|69943.5|69923.5|69948.2|69928.2|69939.7|69919.7|498
1594902600000|2020-07-16 12:30:00|69943.3|69923.3|69939.1|69919.1|69949.4|69929.4|69935.9|69915.9|699
1594902900000|2020-07-16 12:35:00|69939|69919|69946.4|69926.4|69950.6|69930.6|69928.1|69913.4|793
1594903200000|2020-07-16 12:40:00|69946.3|69926.3|69939.6|69919.6|69950.6|69932.2|69935.5|69915.5|680
1594903500000|2020-07-16 12:45:00|69939.3|69919.3|69938.3|69918.3|69945.2|69925.2|69930.6|69913.7|587
1594903800000|2020-07-16 12:50:00|69938|69918|69942.9|69922.9|69948.3|69928.3|69935.7|69917.8|594
1594904100000|2020-07-16 12:55:00|69942.8|69922.8|69942.1|69922.1|69947.7|69927.7|69937.2|69918.5|610
1594904400000|2020-07-16 13:00:00|69942|69922|69941|69921|69956.7|69936.7|69937.1|69917.1|770
1594904700000|2020-07-16 13:05:00|69941.1|69921.1|69939|69919|69943.8|69925.9|69930.8|69913.9|636
1594905000000|2020-07-16 13:10:00|69938.9|69918.9|69943.9|69923.9|69945.1|69925.1|69927.3|69912|548
1594905300000|2020-07-16 13:15:00|69944|69924|69945.8|69925.8|69951.1|69931.8|69937.6|69921.3|666
1594905600000|2020-07-16 13:20:00|69945.7|69925.7|69948.3|69928.3|69951.8|69931.8|69941.1|69924|585
1594905900000|2020-07-16 13:25:00|69948.5|69928.5|69944.6|69924.6|69950.4|69933.5|69941.1|69921.1|607
1594906200000|2020-07-16 13:30:00|69944.7|69924.7|69944.9|69924.9|69950|69930|69936.4|69916.4|796
1594906500000|2020-07-16 13:35:00|69944.7|69924.7|69928.8|69908.8|69947|69927|69922|69902|791
1594906800000|2020-07-16 13:40:00|69928.9|69908.9|69914.4|69894.4|69929.6|69912.2|69914.4|69894.4|639
1594907100000|2020-07-16 13:45:00|69914.5|69894.5|69902.5|69882.5|69917.9|69897.9|69902.2|69882.2|755
1594907400000|2020-07-16 13:50:00|69902.2|69882.2|69908.6|69888.6|69912|69892|69893.8|69873.8|762
1594907700000|2020-07-16 13:55:00|69908.9|69888.9|69921|69901|69921.1|69901.1|69908.6|69888.6|671
1594908000000|2020-07-16 14:00:00|69920.6|69900.6|69920.9|69900.9|69925.3|69905.3|69914.3|69894.3|667
1594908300000|2020-07-16 14:05:00|69920.4|69900.4|69925.2|69905.2|69931.2|69911.2|69904.3|69884.3|776
1594908600000|2020-07-16 14:10:00|69925|69905|69929|69909|69933.4|69917|69918.4|69898.4|677
1594908900000|2020-07-16 14:15:00|69929.2|69909.2|69935.4|69915.4|69942.5|69922.5|69929.1|69909.1|664
1594909200000|2020-07-16 14:20:00|69935.3|69915.3|69908.2|69888.2|69937|69917|69907.1|69887.1|738
1594909500000|2020-07-16 14:25:00|69908.1|69888.1|69905.1|69885.1|69928|69908|69903|69883|795
1594909800000|2020-07-16 14:30:00|69905.6|69885.6|69888|69868|69907.2|69890.3|69887.1|69867.1|777
1594910100000|2020-07-16 14:35:00|69888.5|69868.5|69884.7|69864.7|69891.4|69872.3|69880.6|69864.2|687
1594910400000|2020-07-16 14:40:00|69884.8|69864.8|69887.4|69867.4|69889.7|69873|69879.1|69859.1|696
1594910700000|2020-07-16 14:45:00|69887.3|69867.3|69885.8|69865.8|69890.8|69870.8|69881.6|69861.6|551
1594911000000|2020-07-16 14:50:00|69885.7|69865.7|69885.9|69865.9|69893.4|69873.4|69878.6|69862.8|627
1594911300000|2020-07-16 14:55:00|69886|69866|69911.3|69891.3|69914.3|69899.1|69885.5|69865.5|748
1594911600000|2020-07-16 15:00:00|69911.2|69891.2|69909.7|69889.7|69914.7|69897.2|69897.8|69882.6|692
1594911900000|2020-07-16 15:05:00|69909.5|69889.5|69917.8|69897.8|69921|69901|69900.1|69882.9|623
1594912200000|2020-07-16 15:10:00|69918.2|69898.2|69908.8|69888.8|69919.5|69902.3|69908.1|69888.1|656
1594912500000|2020-07-16 15:15:00|69908.7|69888.7|69892.2|69872.2|69909.3|69889.3|69891.5|69871.5|610
1594912800000|2020-07-16 15:20:00|69892.1|69872.1|69886.7|69866.7|69892.1|69873.1|69879.4|69860.8|586
1594913100000|2020-07-16 15:25:00|69886.6|69866.6|69884.2|69864.2|69890.4|69870.4|69877.8|69860.6|560
1594913400000|2020-07-16 15:30:00|69884.1|69864.1|69881.4|69861.4|69884.7|69868.7|69872.1|69855.3|628
1594913700000|2020-07-16 15:35:00|69881.3|69861.3|69879.3|69859.3|69894.1|69874.2|69875|69859|637
1594914000000|2020-07-16 15:40:00|69879.2|69859.2|69883.1|69863.1|69884.1|69866.3|69875.4|69858.9|617
1594914300000|2020-07-16 15:45:00|69883|69863|69880.5|69860.5|69883.6|69863.6|69873.1|69853.1|540
1594914600000|2020-07-16 15:50:00|69880.9|69860.9|69878.7|69858.7|69881.6|69861.6|69874.8|69854.8|533
1594914900000|2020-07-16 15:55:00|69878.9|69858.9|69881.2|69861.2|69882|69862|69872|69852|529
1594915200000|2020-07-16 16:00:00|69881.3|69861.3|69884.9|69864.9|69889.7|69871.5|69881.2|69861.2|499
1594915500000|2020-07-16 16:05:00|69885.1|69865.1|69878.9|69858.9|69888.7|69873.6|69878.9|69858.9|514
1594915800000|2020-07-16 16:10:00|69879|69859|69886.6|69866.6|69886.9|69870.7|69874.2|69857.5|450
1594916100000|2020-07-16 16:15:00|69886.4|69866.4|69883.5|69863.5|69886.8|69866.8|69875|69858.5|479
1594916400000|2020-07-16 16:20:00|69883.6|69863.6|69892.7|69872.7|69895.8|69878.6|69881.3|69861.3|463
1594916700000|2020-07-16 16:25:00|69892.8|69872.8|69908.1|69888.1|69912.8|69893.3|69890.1|69870.1|538
1594917000000|2020-07-16 16:30:00|69908.3|69888.3|69901.8|69881.8|69908.7|69888.7|69897.9|69880.6|485
1594917300000|2020-07-16 16:35:00|69902|69882|69906|69886|69907.6|69887.6|69895.7|69879.4|457
1594917600000|2020-07-16 16:40:00|69906.1|69886.1|69907.8|69887.8|69909.1|69889.1|69900.9|69880.9|480
1594917900000|2020-07-16 16:45:00|69907.9|69887.9|69914.5|69894.5|69914.5|69894.5|69906.7|69886.7|357
1594918200000|2020-07-16 16:50:00|69914.7|69894.7|69916.7|69896.7|69918.2|69898.2|69913.3|69893.3|401
1594918500000|2020-07-16 16:55:00|69916.6|69896.6|69927.2|69907.2|69933.2|69913.2|69916.6|69896.6|511
1594918800000|2020-07-16 17:00:00|69927.4|69907.4|69936.3|69916.3|69936.6|69920|69925.5|69906|536
1594919100000|2020-07-16 17:05:00|69936.2|69916.2|69936.1|69916.1|69955.3|69935.3|69935.1|69915.1|557
1594919400000|2020-07-16 17:10:00|69935.9|69915.9|69932.6|69912.6|69941.6|69921.6|69931.4|69911.4|603
1594919700000|2020-07-16 17:15:00|69933|69913|69938.5|69918.5|69940.6|69920.6|69928.7|69910.5|541
1594920000000|2020-07-16 17:20:00|69938.4|69918.4|69942.3|69922.3|69945|69925|69937.7|69917.7|351
1594920300000|2020-07-16 17:25:00|69942.2|69922.2|69941.7|69921.7|69949.5|69929.5|69936.5|69921.3|496
1594920600000|2020-07-16 17:30:00|69941.8|69921.8|69954.6|69934.6|69958|69938|69941.2|69921.2|489
1594920900000|2020-07-16 17:35:00|69954.7|69934.7|69959.1|69939.1|69967.5|69947.5|69950.5|69933.7|510
1594921200000|2020-07-16 17:40:00|69959|69939|69960.8|69940.8|69964.3|69949.1|69956.9|69936.9|540
1594921500000|2020-07-16 17:45:00|69961|69941|69955|69935|69964.2|69944.2|69948.3|69928.3|578
1594921800000|2020-07-16 17:50:00|69954.9|69934.9|69956.9|69936.9|69959.2|69939.2|69949.3|69929.3|491
1594922100000|2020-07-16 17:55:00|69957|69937|69960.2|69940.2|69963.5|69943.5|69957|69937|384
1594922400000|2020-07-16 18:00:00|69960.8|69940.8|69964.2|69944.2|69964.6|69944.6|69952|69932.4|517
1594922700000|2020-07-16 18:05:00|69964.4|69944.4|69968.9|69948.9|69973.8|69957.1|69959.2|69943.6|468
1594923000000|2020-07-16 18:10:00|69969.1|69949.1|69967.3|69947.3|69972|69953.7|69962.5|69942.5|438
1594923300000|2020-07-16 18:15:00|69967.4|69947.4|69962.6|69942.6|69971.8|69953.3|69959.2|69942.3|433
1594923600000|2020-07-16 18:20:00|69962.7|69942.7|69964.7|69944.7|69965.1|69946|69955.9|69938.8|467
1594923900000|2020-07-16 18:25:00|69964.8|69944.8|69973|69953|69975.6|69955.6|69964.1|69944.1|456
1594924200000|2020-07-16 18:30:00|69972.9|69952.9|69970.3|69950.3|69975.9|69960.7|69965|69948.8|430
1594924500000|2020-07-16 18:35:00|69970.1|69950.1|69972.8|69952.8|69974.9|69954.9|69964|69947.7|354
1594924800000|2020-07-16 18:40:00|69973|69953|69970.8|69950.8|69973.2|69955.3|69965.2|69946.7|403
1594925100000|2020-07-16 18:45:00|69970.7|69950.7|69987.2|69967.2|69987.5|69967.5|69969.6|69949.6|538
1594925400000|2020-07-16 18:50:00|69987.3|69967.3|69982.8|69962.8|69987.3|69969.2|69978.1|69958.1|597
1594925700000|2020-07-16 18:55:00|69982.7|69962.7|69979.6|69959.6|69985.7|69965.7|69977.9|69957.9|516
1594926000000|2020-07-16 19:00:00|69979.9|69959.9|69990.6|69970.6|69990.7|69970.7|69979.3|69959.3|488
1594926300000|2020-07-16 19:05:00|69990.5|69970.5|69991.1|69971.1|69993.2|69973.2|69984|69964|517
1594926600000|2020-07-16 19:10:00|69991.5|69971.5|69990.4|69970.4|69994.7|69974.7|69988.8|69968.8|460
1594926900000|2020-07-16 19:15:00|69990.2|69970.2|69984.2|69964.2|69990.2|69970.2|69979.4|69959.4|459
1594927200000|2020-07-16 19:20:00|69984.1|69964.1|69972.4|69952.4|69984.2|69964.2|69971.5|69951.5|312
1594927500000|2020-07-16 19:25:00|69972.6|69952.6|69964.8|69944.8|69972.6|69952.9|69962.8|69944.7|423
1594927800000|2020-07-16 19:30:00|69965|69945|69964.9|69944.9|69968|69948|69955.4|69939.1|425
1594928100000|2020-07-16 19:35:00|69965.1|69945.1|69970.7|69950.7|69974.3|69954.3|69964.6|69944.6|389
1594928400000|2020-07-16 19:40:00|69971|69951|69986.2|69966.2|69990.8|69970.8|69970.8|69950.8|479
1594928700000|2020-07-16 19:45:00|69986|69966|69979.1|69959.1|69986.2|69966.2|69978|69958|433
1594929000000|2020-07-16 19:50:00|69979.4|69959.4|69977.7|69957.7|69982.7|69962.7|69977.5|69957.5|377
1594929300000|2020-07-16 19:55:00|69977.6|69957.6|69979.7|69959.7|69982.6|69962.6|69976.6|69956.6|402
1594929600000|2020-07-16 20:00:00|69979.5|69959.5|69981|69961|69983.3|69963.3|69978|69958|276
1594929900000|2020-07-16 20:05:00|69981.2|69961.2|69979.9|69959.9|69981.5|69961.5|69979.2|69959.2|195
1594930200000|2020-07-16 20:10:00|69979.8|69959.8|69977.1|69957.1|69980|69960|69976.9|69956.9|120
1594930500000|2020-07-16 20:15:00|69977.3|69957.3|69975.7|69955.7|69977.3|69957.3|69975.5|69955.5|139
1594930800000|2020-07-16 20:20:00|69975.8|69955.8|69976.2|69956.2|69976.4|69956.4|69975.2|69955.2|124
1594931100000|2020-07-16 20:25:00|69975.8|69955.8|69976.4|69956.4|69977.6|69957.6|69975.4|69955.4|139
1594931400000|2020-07-16 20:30:00|69976.3|69956.3|69971.4|69951.4|69976.4|69956.4|69970.6|69950.6|143
1594931700000|2020-07-16 20:35:00|69971.3|69951.3|69971.6|69951.6|69972.8|69952.8|69970.6|69950.6|106
1594932000000|2020-07-16 20:40:00|69971.5|69951.5|69966.4|69946.4|69971.7|69951.7|69964|69944|221
1594932300000|2020-07-16 20:45:00|69966|69946|69966.7|69946.7|69969.1|69949.1|69965.4|69945.4|123
1594932600000|2020-07-16 20:50:00|69966.8|69946.8|69966.8|69946.8|69971.5|69951.5|69965.4|69945.4|203
1594932900000|2020-07-16 20:55:00|69967|69947|69956.6|69936.6|69972.2|69950.8|69954.4|69922|345
1594933200000|2020-07-16 21:00:00|69956.8|69936.8|69976.9|69922.8|69979|69936.8|69956.8|69921.7|51
1594933500000|2020-07-16 21:05:00|69997.7|69919|69960.1|69927.5|69997.7|69936.2|69954.2|69913.5|126
1594933800000|2020-07-16 21:10:00|69960.4|69926.8|69965.9|69931.4|69969.8|69939.1|69954.2|69923.7|161
1594934100000|2020-07-16 21:15:00|69965.6|69931.3|69970|69935.2|69972.2|69940.5|69955.8|69930.6|132
1594934400000|2020-07-16 21:20:00|69968.2|69934.3|69956|69936|69974.7|69940.9|69955.1|69929.6|129
1594934700000|2020-07-16 21:25:00|69955.9|69935.9|69969.2|69929.3|69986.9|69942.1|69955.9|69929.1|115
1594935000000|2020-07-16 21:30:00|69968.4|69929|69957.3|69937.3|69970.5|69940.6|69956.3|69928.8|161
1594935300000|2020-07-16 21:35:00|69958.6|69938.6|69965.2|69934|69971.7|69940.6|69954.8|69931|96
1594935600000|2020-07-16 21:40:00|69965.4|69934.3|69991.5|69950.8|70008.2|69963.1|69965.4|69934.3|247
1594935900000|2020-07-16 21:45:00|69992.1|69949.5|69990.8|69950|70000.1|69955|69987.9|69937.4|196
1594936200000|2020-07-16 21:50:00|69990.9|69944.6|69991.4|69938.2|70004.4|69951.7|69979.6|69933|263
1594936500000|2020-07-16 21:55:00|69991.2|69942.2|69989.6|69937.8|69995.3|69954.6|69986.2|69934.9|196
1594936800000|2020-07-16 22:00:00|69990.1|69937.3|69991.8|69947.2|69999.3|69955.7|69986.7|69937.3|248
1594937100000|2020-07-16 22:05:00|69991.2|69947.7|69991.3|69951.2|69993.5|69955.3|69985|69943.7|317
1594937400000|2020-07-16 22:10:00|69993|69953.1|69989.5|69955.9|69995.4|69957.4|69984.8|69949|240
1594937700000|2020-07-16 22:15:00|69990.8|69957.1|69982.3|69962.3|69993.4|69962.5|69981.3|69951.1|177
1594938000000|2020-07-16 22:20:00|69987.9|69957.4|69983|69963|69993.4|69963.5|69980.4|69954.4|125
1594938300000|2020-07-16 22:25:00|69988.3|69957.8|69991.3|69956.2|69993.4|69963.3|69979.1|69953.6|151
1594938600000|2020-07-16 22:30:00|69982.9|69962.9|69987.3|69954.5|69993.4|69963.7|69978.1|69951.7|134
1594938900000|2020-07-16 22:35:00|69980.5|69960.5|69987.5|69955.9|69989.3|69963.9|69978.1|69952.9|190
1594939200000|2020-07-16 22:40:00|69987.7|69956.1|69977.2|69957.2|69988.6|69962.5|69976|69953.1|176
1594939500000|2020-07-16 22:45:00|69977.7|69957.7|69978.5|69958.5|69985.4|69960|69975.3|69953.3|149
1594939800000|2020-07-16 22:50:00|69979.2|69959.2|69978.8|69958.8|69980.5|69960.5|69976|69956|129
1594940100000|2020-07-16 22:55:00|69978.7|69958.7|69979.7|69959.7|69985.1|69960.3|69976.9|69953.8|139
1594940400000|2020-07-16 23:00:00|69978.1|69958.1|69979|69959|69980.5|69960.5|69976.2|69956.2|165
1594940700000|2020-07-16 23:05:00|69978.7|69958.7|69978.4|69958.4|69981.5|69961.5|69976.8|69956.8|176
1594941000000|2020-07-16 23:10:00|69978.5|69958.5|69979.6|69959.6|69982.7|69962.7|69975.7|69955.7|169
1594941300000|2020-07-16 23:15:00|69979.8|69959.8|69984.9|69964.9|69985.5|69965.5|69977.4|69957.4|219
1594941600000|2020-07-16 23:20:00|69979.3|69959.3|69971.4|69951.4|69982.5|69962.5|69970|69950|255
1594941900000|2020-07-16 23:25:00|69970.8|69950.8|69972.3|69952.3|69974.1|69954.1|69970.2|69950.2|166
1594942200000|2020-07-16 23:30:00|69972.2|69952.2|69975.3|69955.3|69976.5|69956.5|69970.3|69950.3|180
1594942500000|2020-07-16 23:35:00|69975|69955|69973.7|69953.7|69978.1|69958.1|69970.9|69950.9|342
1594942800000|2020-07-16 23:40:00|69972.9|69952.9|69972.3|69952.3|69975.8|69955.8|69962.6|69942.6|437
1594943100000|2020-07-16 23:45:00|69971.7|69951.7|69974.2|69954.2|69977.5|69957.5|69967.7|69935.9|461
1594943400000|2020-07-16 23:50:00|69973.1|69953.1|69971.2|69951.2|69977.4|69957.4|69966|69946|324
1594943700000|2020-07-16 23:55:00|69971.1|69951.1|69969.1|69949.1|69975.3|69955.3|69966.9|69946.9|437
1594944000000|2020-07-17 00:00:00|69971.4|69951.4|69974.1|69954.1|69975.2|69955.2|69958.8|69938.8|533
1594944300000|2020-07-17 00:05:00|69973.9|69953.9|69966.5|69946.5|69978.2|69958.2|69962.2|69942.2|548
1594944600000|2020-07-17 00:10:00|69966.6|69946.6|69955.3|69935.3|69971.8|69951.8|69955.1|69935.1|417
1594944900000|2020-07-17 00:15:00|69955.4|69935.4|69974.7|69954.7|69975.9|69955.9|69950.9|69930.9|414
1594945200000|2020-07-17 00:20:00|69974.8|69954.8|69980.8|69960.8|69993.4|69973.4|69973.1|69953.1|539
1594945500000|2020-07-17 00:25:00|69980.6|69960.6|69953.6|69933.6|69980.8|69960.8|69943.2|69923.2|499
1594945800000|2020-07-17 00:30:00|69953.7|69933.7|69953.5|69933.5|69959.6|69939.6|69951.5|69931.5|384
1594946100000|2020-07-17 00:35:00|69953.6|69933.6|69952.2|69932.2|69956.2|69936.2|69947|69927|340
1594946400000|2020-07-17 00:40:00|69952.3|69932.3|69952.5|69932.5|69955.3|69935.3|69950.4|69930.4|378
1594946700000|2020-07-17 00:45:00|69952.4|69932.4|69952.2|69932.2|69955.8|69935.8|69950.3|69930.3|414
1594947000000|2020-07-17 00:50:00|69952.1|69932.1|69967.8|69947.8|69967.9|69947.9|69950.4|69930.4|475
1594947300000|2020-07-17 00:55:00|69967.7|69947.7|69962.7|69942.7|69975|69955|69958.8|69938.8|467
1594947600000|2020-07-17 01:00:00|69962.8|69942.8|69982.3|69962.3|69982.5|69962.5|69962.8|69942.8|661
1594947900000|2020-07-17 01:05:00|69982|69962|69969.6|69949.6|69983.3|69963.3|69966.2|69946.2|650
1594948200000|2020-07-17 01:10:00|69969.3|69949.3|69966.5|69946.5|69977.4|69957.4|69965.2|69945.2|532
1594948500000|2020-07-17 01:15:00|69966.7|69946.7|69975.2|69955.2|69990.8|69970.8|69964.3|69944.3|656
1594948800000|2020-07-17 01:20:00|69976.2|69956.2|69966|69946|69977.6|69958.4|69965.7|69945.7|714
1594949100000|2020-07-17 01:25:00|69965.9|69945.9|69974.7|69954.7|69975.3|69955.3|69957.7|69942.5|523
1594949400000|2020-07-17 01:30:00|69974.1|69954.1|69995.2|69975.2|69996.8|69976.8|69962.1|69942.1|875
1594949700000|2020-07-17 01:35:00|69995.4|69975.4|69985.6|69965.6|70001.7|69982.9|69978.4|69960.5|862
1594950000000|2020-07-17 01:40:00|69985.7|69965.7|69994.2|69974.2|69994.6|69977.9|69969.8|69954.3|822
1594950300000|2020-07-17 01:45:00|69989.6|69979.6|69998.8|69978.8|69998.9|69983.4|69979.6|69964.3|807
1594950600000|2020-07-17 01:50:00|69999|69979|70025.1|70005.1|70037|70019.3|69992.5|69975.3|799
1594950900000|2020-07-17 01:55:00|70025|70005|70027|70007|70033.3|70018.3|70016.9|70001.3|737
1594951200000|2020-07-17 02:00:00|70026.8|70006.8|70027.9|70007.9|70039.6|70024.4|70019.5|70004.2|703
1594951500000|2020-07-17 02:05:00|70028|70008|70029.4|70019.4|70041.6|70024.1|70022.4|70007.2|584
1594951800000|2020-07-17 02:10:00|70029.5|70019.5|70016.4|69996.4|70036.7|70022.7|70012.3|69996|627
1594952100000|2020-07-17 02:15:00|70016.5|69996.5|70011.3|70001.3|70025.5|70009.7|70008.5|69993.1|648
1594952400000|2020-07-17 02:20:00|70011.5|70001.5|70002.3|69982.3|70016.3|70001.7|69995.8|69980.7|641
1594952700000|2020-07-17 02:25:00|70002.4|69982.4|70002|69982|70011.1|69996|69993.4|69978|555
1594953000000|2020-07-17 02:30:00|70001.9|69981.9|70004|69984|70006.8|69989.1|69991.9|69975.1|564
1594953300000|2020-07-17 02:35:00|70003.9|69983.9|69989.6|69979.6|70005.2|69985.2|69984.6|69969.3|612
1594953600000|2020-07-17 02:40:00|69989.7|69979.7|69997.7|69977.7|70006.4|69988.7|69986.2|69971.4|619
1594953900000|2020-07-17 02:45:00|69997.6|69977.6|70009.6|69999.6|70016|69999.9|69997.1|69977.4|599
1594954200000|2020-07-17 02:50:00|70014.3|69994.3|70015.1|69995.1|70029.9|70011.5|70004.9|69990.5|631
1594954500000|2020-07-17 02:55:00|70015.4|69995.4|70002.9|69982.9|70015.4|70000.2|69996.4|69982.7|694
1594954800000|2020-07-17 03:00:00|70003.7|69983.7|70006.4|69986.4|70010.1|69993.8|69992.1|69977|610
1594955100000|2020-07-17 03:05:00|70006.2|69986.2|70006.6|69986.6|70011.9|69996.9|69995.3|69979.6|554
1594955400000|2020-07-17 03:10:00|70006.7|69986.7|70000.7|69980.7|70011.1|69994.8|69992.5|69976.8|486
1594955700000|2020-07-17 03:15:00|70000.6|69980.6|70003.5|69983.5|70003.6|69988.6|69991|69976|465
1594956000000|2020-07-17 03:20:00|70003.4|69983.4|70003.4|69983.4|70007.4|69990.5|69993.5|69977.3|537
1594956300000|2020-07-17 03:25:00|70003.3|69983.3|70009.5|69989.5|70013|69998.1|69998.3|69980.9|478
1594956600000|2020-07-17 03:30:00|70009.7|69989.7|70008.8|69988.8|70016.6|69999.2|70003.3|69988.3|410
1594956900000|2020-07-17 03:35:00|70009.2|69989.2|70002.5|69992.5|70011.6|69997.2|70001.6|69986.9|330
1594957200000|2020-07-17 03:40:00|70002.4|69992.4|70000.1|69980.1|70006.8|69993.2|69992.8|69977.3|350
1594957500000|2020-07-17 03:45:00|70000|69980|69999.2|69979.2|70002.8|69987.6|69993.3|69977|307
1594957800000|2020-07-17 03:50:00|69999.3|69979.3|69999.2|69979.2|70003.6|69988.7|69994.1|69978.6|348
1594958100000|2020-07-17 03:55:00|69999.3|69979.3|69995.4|69975.4|70000.1|69984.3|69989.1|69974.2|336
1594958400000|2020-07-17 04:00:00|69995.5|69975.5|69995.8|69975.8|69997.9|69980.7|69985.2|69970.5|437
1594958700000|2020-07-17 04:05:00|69996|69976|69993|69973|69998.8|69983.1|69988.6|69971.9|317
1594959000000|2020-07-17 04:10:00|69992.9|69972.9|69998.9|69978.9|70001.3|69987.2|69988.5|69972.9|308
1594959300000|2020-07-17 04:15:00|69999|69979|69991.6|69981.6|70002.3|69986.5|69991.1|69975.8|301
1594959600000|2020-07-17 04:20:00|69991.5|69981.5|69989.7|69979.7|69998.3|69983.5|69989.2|69974.5|373
1594959900000|2020-07-17 04:25:00|69989.8|69979.8|70000.6|69980.6|70001.7|69986|69989.3|69974|275
1594960200000|2020-07-17 04:30:00|70000.7|69980.7|70007.5|69987.5|70009.3|69994.8|69995.8|69978.9|328
1594960500000|2020-07-17 04:35:00|70007.6|69987.6|70003.6|69983.6|70007.7|69992.6|69995.4|69980.7|322
1594960800000|2020-07-17 04:40:00|70003.5|69983.5|70001.9|69981.9|70004.6|69989|69995.7|69980.4|352
1594961100000|2020-07-17 04:45:00|70002|69982|70005.2|69985.2|70008.4|69993.9|70000.2|69981.1|350
1594961400000|2020-07-17 04:50:00|70005.3|69985.3|70006|69986|70008.2|69993.1|69999.7|69983.6|374
1594961700000|2020-07-17 04:55:00|70001.3|69991.3|69998.4|69988.4|70005.9|69991.3|69997.7|69982.5|296
1594962000000|2020-07-17 05:00:00|70003|69983|69998.2|69988.2|70007.6|69991.6|69996.9|69982.1|439
1594962300000|2020-07-17 05:05:00|69998.3|69988.3|69993.5|69973.5|70003.1|69988.4|69987.9|69972.5|414
1594962600000|2020-07-17 05:10:00|69992.8|69972.8|69998.1|69978.1|69998.5|69982.6|69987.2|69971.5|311
1594962900000|2020-07-17 05:15:00|69998.2|69978.2|70002.3|69982.3|70006.6|69990.6|69993.8|69977.8|388
1594963200000|2020-07-17 05:20:00|70002.4|69982.4|69999.5|69979.5|70004.1|69984.1|69996.6|69976.6|389
1594963500000|2020-07-17 05:25:00|69999.4|69979.4|70005.7|69985.7|70007.6|69992.5|69998.6|69979.4|485
1594963800000|2020-07-17 05:30:00|70005.8|69985.8|70011.2|69991.2|70012|69996.1|69998.8|69982|430
1594964100000|2020-07-17 05:35:00|70011.1|69991.1|70010.1|69990.1|70022.5|70005.9|70004|69989.1|493
1594964400000|2020-07-17 05:40:00|70010.3|69990.3|70007.5|69987.5|70011.9|69994|69998.2|69982.7|436
1594964700000|2020-07-17 05:45:00|70007.2|69987.2|70004.4|69984.4|70008.5|69992.1|69996.8|69979.9|596
1594965000000|2020-07-17 05:50:00|70004.2|69984.2|70017.5|69997.5|70017.7|69998.4|70003.8|69983.8|369
1594965300000|2020-07-17 05:55:00|70017.6|69997.6|70010.8|69990.8|70022.3|70002.8|70008.9|69988.9|469
1594965600000|2020-07-17 06:00:00|70010.7|69990.7|70004.5|69984.5|70013.3|69995.8|69998.8|69983.6|490
1594965900000|2020-07-17 06:05:00|70004.6|69984.6|70006.8|69986.8|70025.5|70005.5|70002.7|69984.6|494
1594966200000|2020-07-17 06:10:00|70006.6|69986.6|69994.4|69974.4|70006.6|69986.6|69989.1|69972.7|523
1594966500000|2020-07-17 06:15:00|69994.5|69974.5|69980.1|69960.1|69996.2|69976.2|69975.3|69958.3|452
1594966800000|2020-07-17 06:20:00|69980|69960|69973.2|69953.2|69982.4|69968.9|69968.1|69953.2|521
1594967100000|2020-07-17 06:25:00|69973.3|69953.3|69976.3|69956.3|69978.5|69962.2|69965.5|69950.7|432
1594967400000|2020-07-17 06:30:00|69976.4|69956.4|69973.1|69953.1|69978|69963|69967|69951.4|406
1594967700000|2020-07-17 06:35:00|69973|69953|69978.7|69968.7|69990.1|69974.1|69970.5|69953|550
1594968000000|2020-07-17 06:40:00|69979.6|69969.6|69988.3|69968.3|69990.5|69975.3|69976.8|69962.6|521
1594968300000|2020-07-17 06:45:00|69988.4|69968.4|69990.3|69970.3|69993.6|69978.2|69981.8|69966.5|496
1594968600000|2020-07-17 06:50:00|69990.1|69970.1|69982.6|69972.6|69994.4|69979.1|69976.6|69961.8|520
1594968900000|2020-07-17 06:55:00|69982.7|69972.7|69996.4|69976.4|69996.4|69981.3|69981|69964.3|563
1594969200000|2020-07-17 07:00:00|69990.9|69980.9|69981.8|69961.8|69997.6|69983.2|69969.4|69954.4|625
1594969500000|2020-07-17 07:05:00|69981.6|69961.6|69976.7|69956.7|69987.1|69971.3|69970.7|69953.5|643
1594969800000|2020-07-17 07:10:00|69976.8|69956.8|69970.9|69960.9|69978.9|69962.4|69963.9|69948.4|517
1594970100000|2020-07-17 07:15:00|69971.1|69961.1|69981.1|69961.1|69982|69965.2|69969.1|69953.7|437
1594970400000|2020-07-17 07:20:00|69981|69961|69970.9|69960.9|69987.4|69972.5|69970.9|69955.8|438
1594970700000|2020-07-17 07:25:00|69976.9|69956.9|69959.5|69939.5|69981.1|69966.4|69956.8|69939|587
1594971000000|2020-07-17 07:30:00|69959.6|69939.6|69967.9|69947.9|69970.5|69956.1|69959|69939.5|496
1594971300000|2020-07-17 07:35:00|69968.2|69948.2|69958.2|69938.2|69970.2|69955.3|69934.2|69919.1|583
1594971600000|2020-07-17 07:40:00|69958.3|69938.3|69964.3|69944.3|69965.6|69950.2|69954.6|69937.4|465
1594971900000|2020-07-17 07:45:00|69964.2|69944.2|69986|69966|69988.4|69970.4|69957.3|69942.7|493
1594972200000|2020-07-17 07:50:00|69985.9|69965.9|69981.9|69971.9|69993|69978.8|69975.5|69959.7|582
1594972500000|2020-07-17 07:55:00|69986.8|69966.8|69973.3|69963.3|69993|69977.4|69970.4|69954.7|566
1594972800000|2020-07-17 08:00:00|69973.1|69963.1|69982|69972|69991.8|69974.4|69971.9|69956.7|560
1594973100000|2020-07-17 08:05:00|69981.3|69971.3|69992.4|69972.4|69993.4|69978.7|69978.3|69962.1|490
1594973400000|2020-07-17 08:10:00|69992.5|69972.5|69989.3|69979.3|70006.2|69990.9|69987.5|69972.4|429
1594973700000|2020-07-17 08:15:00|69989.2|69979.2|69992.4|69982.4|69997.7|69982.8|69980.5|69965.4|444
1594974000000|2020-07-17 08:20:00|69992.5|69982.5|69999|69979|70007.2|69991.1|69986.2|69970.7|617
1594974300000|2020-07-17 08:25:00|69998.7|69978.7|69989.5|69979.5|70000.2|69985.3|69988.9|69974.4|436
1594974600000|2020-07-17 08:30:00|69989.4|69979.4|69983.3|69963.3|69997.3|69981.2|69978.4|69963.3|473
1594974900000|2020-07-17 08:35:00|69983.1|69963.1|69966.3|69956.3|69983.7|69970|69965|69950.8|460
1594975200000|2020-07-17 08:40:00|69966.2|69956.2|69978.2|69958.2|69983.2|69968.5|69966.2|69955.3|496
1594975500000|2020-07-17 08:45:00|69978.3|69958.3|69975.1|69955.1|69978.3|69962.7|69968.6|69953.4|303
1594975800000|2020-07-17 08:50:00|69975.2|69955.2|69974.9|69954.9|69980.5|69965.5|69966.5|69950.9|424
1594976100000|2020-07-17 08:55:00|69974.8|69954.8|69967.7|69947.7|69975.3|69959.6|69962.8|69945.2|395
1594976400000|2020-07-17 09:00:00|69967.6|69947.6|69978.7|69968.7|69992.9|69974.9|69961.5|69946.5|492
1594976700000|2020-07-17 09:05:00|69978.3|69968.3|69999.5|69979.5|69999.6|69984.4|69977.8|69962.9|485
1594977000000|2020-07-17 09:10:00|69999.4|69979.4|70001.8|69981.8|70004.3|69987.9|69992.2|69974|553
1594977300000|2020-07-17 09:15:00|70001.6|69981.6|69996.7|69976.7|70006.5|69991.2|69990.6|69974.5|583
1594977600000|2020-07-17 09:20:00|69996.8|69976.8|69980.5|69960.5|69997|69979.7|69975.9|69960.3|426
1594977900000|2020-07-17 09:25:00|69980.8|69960.8|69973.4|69953.4|69982.7|69967.4|69969.5|69950.4|463
1594978200000|2020-07-17 09:30:00|69973.5|69953.5|69975.4|69955.4|69979.3|69961.5|69969.6|69952|401
1594978500000|2020-07-17 09:35:00|69975.7|69955.7|69977.5|69957.5|69982.7|69963.6|69969.1|69952.2|366
1594978800000|2020-07-17 09:40:00|69972.9|69962.9|69981.3|69961.3|69983.9|69966.8|69970.9|69955.4|431
1594979100000|2020-07-17 09:45:00|69981.1|69961.1|69989.3|69969.3|69990.8|69976.2|69975.9|69961.1|413
1594979400000|2020-07-17 09:50:00|69989.4|69969.4|69986.3|69966.3|69992.2|69972.2|69978.5|69961.8|483
1594979700000|2020-07-17 09:55:00|69986.1|69966.1|69991.3|69971.3|69993.5|69978|69980.2|69963.2|437
1594980000000|2020-07-17 10:00:00|69991.4|69971.4|69994.1|69974.1|69997.2|69980.8|69986.4|69970|428
1594980300000|2020-07-17 10:05:00|69993.7|69973.7|69989.4|69969.4|69993.7|69977.4|69982|69965|378
1594980600000|2020-07-17 10:10:00|69989.5|69969.5|69993.6|69973.6|69993.9|69974.4|69983.3|69967.1|432
1594980900000|2020-07-17 10:15:00|69993.4|69973.4|69984.4|69964.4|69996|69978.4|69981.1|69961.1|407
1594981200000|2020-07-17 10:20:00|69984.7|69964.7|69977.8|69957.8|69987.1|69971.4|69971.9|69956.9|449
1594981500000|2020-07-17 10:25:00|69978|69958|69972.4|69952.4|69978.1|69962.2|69969.1|69952.2|314
1594981800000|2020-07-17 10:30:00|69972.6|69952.6|69976.6|69956.6|69977.3|69960.2|69965|69949.3|330
1594982100000|2020-07-17 10:35:00|69976.1|69956.1|69972.6|69952.6|69976.9|69961.4|69961.8|69946.1|339
1594982400000|2020-07-17 10:40:00|69972.7|69952.7|69975.8|69955.8|69977.4|69961.6|69966.5|69951|364
1594982700000|2020-07-17 10:45:00|69976|69956|69980.2|69960.2|69982.9|69966.8|69968.4|69951.6|386
1594983000000|2020-07-17 10:50:00|69975.2|69965.2|69969.3|69949.3|69980.9|69965.4|69966.4|69949.3|330
1594983300000|2020-07-17 10:55:00|69969.4|69949.4|69971.3|69951.3|69972.5|69956.4|69962.4|69946.9|294
1594983600000|2020-07-17 11:00:00|69971.6|69951.6|69977.2|69957.2|69977.5|69957.5|69963.4|69948.1|406
1594983900000|2020-07-17 11:05:00|69977.5|69957.5|69984.7|69964.7|69986.2|69969.9|69976.8|69956.8|374
1594984200000|2020-07-17 11:10:00|69984.6|69964.6|69983.3|69963.3|69984.8|69964.8|69982.9|69962.9|316
1594984500000|2020-07-17 11:15:00|69983.4|69963.4|69985.2|69965.2|69985.7|69965.7|69979.2|69959.2|275
1594984800000|2020-07-17 11:20:00|69985.3|69965.3|69985.6|69965.6|69986.2|69966.2|69984.8|69964.8|257
1594985100000|2020-07-17 11:25:00|69985.7|69965.7|69977.7|69957.7|69987.7|69967.7|69975.8|69955.8|340
1594985400000|2020-07-17 11:30:00|69977.8|69957.8|69981.3|69961.3|69981.6|69961.6|69977.5|69957.5|388
1594985700000|2020-07-17 11:35:00|69981.2|69961.2|69984.2|69964.2|69986.1|69967.5|69971.9|69956.4|462
1594986000000|2020-07-17 11:40:00|69984.1|69964.1|69991.7|69971.7|69995.9|69975.9|69981.7|69963.9|420
1594986300000|2020-07-17 11:45:00|69991.3|69971.3|69991.9|69971.9|69996.2|69976.2|69990.6|69970.6|395
1594986600000|2020-07-17 11:50:00|69992.6|69972.6|69989.6|69969.6|69992.7|69972.7|69989.2|69969.2|307
1594986900000|2020-07-17 11:55:00|69989.5|69969.5|69987.7|69967.7|69990.1|69974.2|69984.1|69967.4|309
1594987200000|2020-07-17 12:00:00|69987.5|69967.5|69982.5|69962.5|69988.3|69968.3|69974.8|69957.7|560
1594987500000|2020-07-17 12:05:00|69982.6|69962.6|69990.8|69970.8|69992|69972|69982.3|69962.3|470
1594987800000|2020-07-17 12:10:00|69990.7|69970.7|69979|69959|69990.8|69970.8|69973.8|69958.5|479
1594988100000|2020-07-17 12:15:00|69978.9|69958.9|69971.3|69961.3|69982.3|69966.8|69970.8|69956.6|463
1594988400000|2020-07-17 12:20:00|69971.4|69961.4|69974|69954|69979.2|69962.1|69966.3|69950.3|461
1594988700000|2020-07-17 12:25:00|69972.3|69952.3|69975.1|69955.1|69976.2|69956.2|69972|69952|385
1594989000000|2020-07-17 12:30:00|69975.3|69955.3|69976.7|69956.7|69977.2|69962.4|69969.2|69949.2|407
1594989300000|2020-07-17 12:35:00|69976.8|69956.8|69974.4|69954.4|69977.2|69962.1|69969.5|69953.1|390
1594989600000|2020-07-17 12:40:00|69974.3|69954.3|69987|69967|69989.7|69973.8|69970.1|69953.4|583
1594989900000|2020-07-17 12:45:00|69987.2|69967.2|69990|69970|69994.9|69978|69985.3|69965.3|452
1594990200000|2020-07-17 12:50:00|69989.8|69969.8|69993|69973|69994.5|69974.5|69980.1|69966.4|433
1594990500000|2020-07-17 12:55:00|69992.9|69972.9|69994.3|69974.3|69996.4|69982.2|69983|69968.7|457
1594990800000|2020-07-17 13:00:00|69989.3|69979.3|69985|69965|69993.6|69979.3|69977.9|69965|456
1594991100000|2020-07-17 13:05:00|69984.8|69964.8|69975|69965|69990.2|69975.7|69973.7|69959.9|484
1594991400000|2020-07-17 13:10:00|69975.1|69965.1|69962.2|69952.2|69980|69965.7|69961.6|69948.1|528
1594991700000|2020-07-17 13:15:00|69962.1|69952.1|69959.7|69949.7|69972.3|69957.2|69958.6|69945.1|430
1594992000000|2020-07-17 13:20:00|69959.6|69949.6|69957.6|69937.6|69963.4|69950.2|69952.3|69936.7|491
1594992300000|2020-07-17 13:25:00|69957.5|69937.5|69956.8|69946.8|69967.4|69952.4|69952.2|69936.5|489
1594992600000|2020-07-17 13:30:00|69956.2|69946.2|69967.7|69947.7|69969.3|69957.6|69952|69939.6|681
1594992900000|2020-07-17 13:35:00|69967.4|69947.4|69966.6|69956.6|69971.9|69957.8|69956.9|69942.8|689
1594993200000|2020-07-17 13:40:00|69967|69957|69963.5|69953.5|69971.8|69961.6|69957.7|69942.6|619
1594993500000|2020-07-17 13:45:00|69964|69954|69962.8|69952.8|69974|69960.9|69961.7|69947.7|579
1594993800000|2020-07-17 13:50:00|69962.7|69952.7|69955.3|69945.3|69966.5|69953.1|69950.8|69936.4|604
1594994100000|2020-07-17 13:55:00|69955.2|69945.2|69959.1|69939.1|69965.4|69950.3|69954.1|69939.1|527
1594994400000|2020-07-17 14:00:00|69959.6|69939.6|69960.2|69950.2|69970.8|69955.5|69954.1|69937.5|704
1594994700000|2020-07-17 14:05:00|69960.5|69950.5|69963.7|69943.7|69966.4|69951.3|69951|69936.1|758
1594995000000|2020-07-17 14:10:00|69963.8|69943.8|69955.2|69945.2|69966.5|69952.2|69951|69938.3|534
1594995300000|2020-07-17 14:15:00|69955.1|69945.1|69970.7|69950.7|69971|69956.4|69954.7|69940.7|617
1594995600000|2020-07-17 14:20:00|69970.9|69950.9|69967.3|69947.3|69974|69959|69957.1|69941.4|655
1594995900000|2020-07-17 14:25:00|69967.4|69947.4|69965.7|69955.7|69977.4|69962.3|69962.5|69944.6|688
1594996200000|2020-07-17 14:30:00|69966.1|69956.1|69962.2|69952.2|69971|69956.5|69959.2|69943|584
1594996500000|2020-07-17 14:35:00|69961.5|69951.5|69956.9|69936.9|69967.7|69953|69946.7|69931.9|690
1594996800000|2020-07-17 14:40:00|69957|69937|69955.2|69935.2|69959.7|69944.4|69944.9|69930.9|590
1594997100000|2020-07-17 14:45:00|69956.3|69936.3|69948.9|69938.9|69960.5|69944.2|69946.4|69934|551
1594997400000|2020-07-17 14:50:00|69949|69939|69947.4|69937.4|69954.6|69939.1|69940.6|69926.4|533
1594997700000|2020-07-17 14:55:00|69947.3|69937.3|69955.7|69945.7|69967.7|69952.4|69947.1|69932.2|641
1594998000000|2020-07-17 15:00:00|69956|69946|69960.6|69940.6|69963.3|69948.3|69950.4|69934.3|521
1594998300000|2020-07-17 15:05:00|69960.7|69940.7|69949.9|69929.9|69961.3|69946.6|69944.9|69929.5|481
1594998600000|2020-07-17 15:10:00|69949.5|69929.5|69948.4|69938.4|69952.1|69938.7|69942.2|69927.4|473
1594998900000|2020-07-17 15:15:00|69948.6|69938.6|69948.4|69938.4|69954.8|69941|69941.4|69926.9|516
1594999200000|2020-07-17 15:20:00|69948.2|69938.2|69947.9|69927.9|69952.2|69938.4|69941.7|69926.1|458
1594999500000|2020-07-17 15:25:00|69947.8|69927.8|69936.2|69926.2|69949.3|69934.2|69932.6|69917.6|493
1594999800000|2020-07-17 15:30:00|69936.1|69926.1|69946.7|69926.7|69948.4|69931.4|69935.7|69920.4|513
1595000100000|2020-07-17 15:35:00|69946.8|69926.8|69942.7|69922.7|69947.4|69932.7|69936.8|69922.1|465
1595000400000|2020-07-17 15:40:00|69942.6|69922.6|69928.8|69918.8|69942.9|69926.4|69923.7|69909.3|618
1595000700000|2020-07-17 15:45:00|69929|69919|69939.9|69919.9|69943.9|69928.9|69926.8|69912.2|469
1595001000000|2020-07-17 15:50:00|69935|69925|69922.5|69912.5|69941.1|69926.2|69921.9|69907.5|541
1595001300000|2020-07-17 15:55:00|69922.7|69912.7|69926|69916|69932.1|69916.3|69920.3|69904.3|472
1595001600000|2020-07-17 16:00:00|69925.5|69915.5|69928.9|69908.9|69932.5|69916.9|69920.9|69904.7|605
1595001900000|2020-07-17 16:05:00|69929|69909|69921.7|69911.7|69931.7|69913.9|69921.2|69906.5|495
1595002200000|2020-07-17 16:10:00|69926.6|69906.6|69929.4|69919.4|69934.7|69920.8|69921.1|69906.5|506
1595002500000|2020-07-17 16:15:00|69929.3|69919.3|69931.7|69911.7|69934|69919.3|69922.4|69906.3|485
1595002800000|2020-07-17 16:20:00|69931.8|69911.8|69936.2|69916.2|69938.3|69922.5|69924.5|69909.6|466
1595003100000|2020-07-17 16:25:00|69936.1|69916.1|69938.1|69928.1|69946.3|69930.8|69931|69915.8|495
1595003400000|2020-07-17 16:30:00|69938.2|69928.2|69939.1|69929.1|69947.3|69933|69936.1|69920.8|424
1595003700000|2020-07-17 16:35:00|69939.2|69929.2|69941.6|69931.6|69946.7|69931.9|69932.8|69917.6|500
1595004000000|2020-07-17 16:40:00|69941|69931|69943.4|69933.4|69949.9|69934.8|69937.3|69922.5|582
1595004300000|2020-07-17 16:45:00|69943.3|69933.3|69940.1|69930.1|69949.1|69934|69938.9|69924.1|486
1595004600000|2020-07-17 16:50:00|69940.4|69930.4|69944.3|69924.3|69945.9|69930.7|69934|69919.3|468
1595004900000|2020-07-17 16:55:00|69944.2|69924.2|69947.1|69927.1|69948.3|69933.5|69939.4|69922.6|596
1595005200000|2020-07-17 17:00:00|69946.7|69926.7|69947.8|69927.8|69948.4|69932.3|69938.7|69923.7|491
1595005500000|2020-07-17 17:05:00|69947.9|69927.9|69941.6|69931.6|69948.6|69932.7|69940.3|69925.6|329
1595005800000|2020-07-17 17:10:00|69941.5|69931.5|69941.7|69931.7|69948|69933.3|69941.2|69925.6|349
1595006100000|2020-07-17 17:15:00|69942.2|69932.2|69945.7|69925.7|69951.7|69937.5|69939.4|69924.3|571
1595006400000|2020-07-17 17:20:00|69945.6|69925.6|69933.3|69913.3|69945.9|69929.7|69927.6|69911.1|543
1595006700000|2020-07-17 17:25:00|69933.2|69913.2|69933.7|69913.7|69939.4|69924.6|69927.3|69911|497
1595007000000|2020-07-17 17:30:00|69934.3|69914.3|69932.8|69922.8|69940|69923.9|69928.5|69913.3|424
1595007300000|2020-07-17 17:35:00|69932.9|69922.9|69914|69894|69938.1|69923.4|69904.6|69887.6|485
1595007600000|2020-07-17 17:40:00|69913.8|69893.8|69915.3|69895.3|69920.1|69902.8|69909.2|69893|380
1595007900000|2020-07-17 17:45:00|69909.1|69899.1|69919.3|69899.3|69920.9|69905.3|69909.1|69893.7|345
1595008200000|2020-07-17 17:50:00|69919.4|69899.4|69910.8|69890.8|69920.2|69901|69908.5|69888.9|521
1595008500000|2020-07-17 17:55:00|69911.1|69891.1|69904.6|69884.6|69913.2|69898.3|69897.7|69882.6|414
1595008800000|2020-07-17 18:00:00|69903.8|69883.8|69914.2|69894.2|69914.5|69898.9|69901.1|69883|456
1595009100000|2020-07-17 18:05:00|69914.1|69894.1|69913.3|69893.3|69915.2|69899.7|69906.9|69890.6|441
1595009400000|2020-07-17 18:10:00|69913.4|69893.4|69913.8|69893.8|69916.3|69901.1|69908.8|69893.4|347
1595009700000|2020-07-17 18:15:00|69913.9|69893.9|69913.9|69893.9|69916.9|69900.9|69907.2|69890.7|356
1595010000000|2020-07-17 18:20:00|69914.3|69894.3|69920|69900|69922.2|69905.6|69910.8|69892.9|401
1595010300000|2020-07-17 18:25:00|69919.9|69899.9|69920.5|69900.5|69921.3|69906|69911.8|69896|327
1595010600000|2020-07-17 18:30:00|69920.1|69900.1|69918.8|69898.8|69922.8|69907.2|69913.6|69898.1|308
1595010900000|2020-07-17 18:35:00|69918.9|69898.9|69914.5|69894.5|69919.2|69903.6|69909.2|69893.4|365
1595011200000|2020-07-17 18:40:00|69914.3|69894.3|69911.8|69891.8|69916.5|69899.5|69906.7|69891.7|398
1595011500000|2020-07-17 18:45:00|69912.1|69892.1|69914.6|69894.6|69915.2|69900.1|69907.2|69891.4|289
1595011800000|2020-07-17 18:50:00|69914.5|69894.5|69904.1|69884.1|69914.6|69897.8|69903.3|69883.3|313
1595012100000|2020-07-17 18:55:00|69904.2|69884.2|69907|69887|69907.2|69890.1|69897.8|69881.9|355
1595012400000|2020-07-17 19:00:00|69906.9|69886.9|69907.4|69887.4|69909.1|69892.6|69901.4|69883.6|467
1595012700000|2020-07-17 19:05:00|69907.5|69887.5|69904.5|69884.5|69910.2|69895|69898.5|69881.8|521
1595013000000|2020-07-17 19:10:00|69904.3|69884.3|69903.7|69883.7|69906.5|69889.3|69897.6|69881.6|508
1595013300000|2020-07-17 19:15:00|69903.6|69883.6|69901.6|69881.6|69906.7|69888.6|69896.6|69880.2|475
1595013600000|2020-07-17 19:20:00|69901.5|69881.5|69901.1|69881.1|69902.5|69887.4|69895.9|69880.4|376
1595013900000|2020-07-17 19:25:00|69896|69886|69902|69882|69903|69888.2|69895.5|69880.1|370
1595014200000|2020-07-17 19:30:00|69902.2|69882.2|69911.9|69891.9|69912.6|69897.8|69902.2|69882.2|468
1595014500000|2020-07-17 19:35:00|69911.8|69891.8|69919.3|69899.3|69920.3|69905|69906.7|69891.4|524
1595014800000|2020-07-17 19:40:00|69919.4|69899.4|69917.2|69897.2|69920.5|69900.5|69915|69895|465
1595015100000|2020-07-17 19:45:00|69917.1|69897.1|69925.7|69905.7|69927.1|69907.1|69912.6|69896.2|457
1595015400000|2020-07-17 19:50:00|69925.9|69905.9|69928.7|69908.7|69931.2|69912.3|69921.6|69905.9|573
1595015700000|2020-07-17 19:55:00|69928.6|69908.6|69926.2|69906.2|69928.6|69911.4|69920.4|69901.9|490
1595016000000|2020-07-17 20:00:00|69926.3|69906.3|69926.6|69906.6|69927.9|69911.6|69920.1|69904.7|229
1595016300000|2020-07-17 20:05:00|69926.5|69906.5|69927.6|69907.6|69930|69910|69924.6|69904.6|244
1595016600000|2020-07-17 20:10:00|69927.7|69907.7|69919.5|69899.5|69928.7|69908.7|69917.6|69897.6|228
1595016900000|2020-07-17 20:15:00|69919.6|69899.6|69921.3|69901.3|69922|69902|69919.3|69899.3|188
1595017200000|2020-07-17 20:20:00|69921.2|69901.2|69921.4|69901.4|69922.1|69902.1|69920.6|69900.6|155
1595017500000|2020-07-17 20:25:00|69921.5|69901.5|69920.4|69900.4|69921.9|69901.9|69918.7|69898.7|189
1595017800000|2020-07-17 20:30:00|69920|69900|69917.7|69897.7|69920|69900|69915.6|69895.6|225
1595018100000|2020-07-17 20:35:00|69917.6|69897.6|69917.7|69897.7|69918.7|69898.7|69917|69897|127
1595018400000|2020-07-17 20:40:00|69917.9|69897.9|69918.8|69898.8|69920.7|69900.7|69916.1|69896.1|169
1595018700000|2020-07-17 20:45:00|69918.6|69898.6|69920.6|69900.6|69925.8|69905.8|69916.4|69896.4|166
1595019000000|2020-07-17 20:50:00|69919.1|69899.1|69922.1|69891.9|69931.1|69899.1|69908.3|69883.1|281
1595019300000|2020-07-17 20:55:00|69917.3|69897.3|69920.3|69900.3|69951|69903.6|69908.6|69861|270
1595188800000|2020-07-19 20:00:00|69945|69873.4|69945|69872.1|69948.6|69877.6|69941.5|69869.4|25
1595189100000|2020-07-19 20:05:00|69941.5|69871.8|69945|69870.2|69948.7|69875.5|69941.4|69866.4|19
1595189400000|2020-07-19 20:10:00|69941.4|69874|69948.7|69866.4|69948.7|69874|69941.4|69866.4|12
1595189700000|2020-07-19 20:15:00|69945|69870.2|69941.4|69874|69948.7|69874|69941.4|69866.4|6
1595190000000|2020-07-19 20:20:00|69945|69870.2|69945|69870.2|69948.7|69874|69941.4|69866.4|12
1595190300000|2020-07-19 20:25:00|69948.7|69866.4|69948.9|69885.7|69948.9|69885.7|69945|69866.4|3
1595190600000|2020-07-19 20:30:00|69941.4|69874|69945|69870.2|69948.7|69874|69941.4|69866.4|11
1595190900000|2020-07-19 20:35:00|69941.4|69874|69948.9|69885.7|69948.9|69885.7|69941.4|69866.4|8
1595191200000|2020-07-19 20:40:00|69948.7|69866.4|69948.9|69885.7|69948.9|69885.7|69941.4|69866.4|4
1595191500000|2020-07-19 20:45:00|69945|69870.2|69948.9|69885.7|69948.9|69885.7|69945|69870.2|2
1595191800000|2020-07-19 20:50:00|69945|69870.2|69948.9|69885.7|69948.9|69885.7|69941.4|69866.4|6
1595192100000|2020-07-19 20:55:00|69945|69870.2|69934.4|69914.4|69969.9|69914.5|69932.5|69866.4|8
1595192400000|2020-07-19 21:00:00|69950.4|69863.2|69930.3|69910.3|69950.4|69915.6|69928.2|69863.2|24
1595192700000|2020-07-19 21:05:00|69930.4|69910.4|69931.8|69911.8|69972.3|69931.3|69925|69897.7|77
1595193000000|2020-07-19 21:10:00|69931.9|69911.9|69931.2|69911.2|69946.2|69926.2|69929.9|69909.9|61
1595193300000|2020-07-19 21:15:00|69928.8|69908.8|69932.2|69912.2|69949.7|69929.7|69924.3|69904.3|41
1595193600000|2020-07-19 21:20:00|69931.5|69911.5|69932.3|69912.3|69946.9|69912.3|69924.7|69886.9|16
1595193900000|2020-07-19 21:25:00|69925.9|69905.9|69947.5|69885.8|69960.8|69912.2|69924.8|69877.4|34
1595194200000|2020-07-19 21:30:00|69963.7|69895.2|69961.7|69886.4|69967.9|69895.2|69943|69875.1|58
1595194500000|2020-07-19 21:35:00|69956.6|69887.9|69948.1|69888.4|69964.3|69893.1|69945.8|69866.6|45
1595194800000|2020-07-19 21:40:00|69945.8|69886.4|69948|69884|69954.6|69891.7|69942.9|69875.3|54
1595195100000|2020-07-19 21:45:00|69951.7|69879.2|69945.8|69886.8|69954.6|69888.8|69943|69875.3|44
1595195400000|2020-07-19 21:50:00|69943|69886.2|69954.6|69875.3|69954.6|69890.3|69943|69875.3|30
1595195700000|2020-07-19 21:55:00|69950.2|69881.9|69954.6|69875.3|69954.7|69889.9|69942.5|69875.3|35
1595196000000|2020-07-19 22:00:00|69948.2|69881.1|69950.1|69885.5|69970.2|69891.3|69943.6|69857|85
1595196300000|2020-07-19 22:05:00|69948.5|69886.8|69953.8|69886.9|69971.1|69895.9|69945.2|69862.7|86
1595196600000|2020-07-19 22:10:00|69946.8|69890.8|69956.7|69876.6|69963.8|69892.1|69941.8|69869.8|55
1595196900000|2020-07-19 22:15:00|69939.6|69892.6|69938.2|69889.8|69955.8|69911.6|69923.5|69873.3|94
1595197200000|2020-07-19 22:20:00|69931.6|69911.6|69940.9|69890.1|69954.6|69911.6|69923|69873.3|132
1595197500000|2020-07-19 22:25:00|69941.9|69888.6|69930.3|69886|69948.9|69904.2|69922.1|69878.7|119
1595197800000|2020-07-19 22:30:00|69933.4|69882.3|69924.6|69892.4|69940.2|69902.2|69917.1|69875.1|108
1595198100000|2020-07-19 22:35:00|69923.7|69891|69919.7|69899.7|69934.2|69901.2|69911.6|69884|168
1595198400000|2020-07-19 22:40:00|69922.8|69902.8|69927.4|69887.5|69929.5|69902.8|69916.4|69882.1|136
1595198700000|2020-07-19 22:45:00|69925.8|69887.1|69917.5|69897.5|69931.5|69899.6|69916|69882.3|149
1595199000000|2020-07-19 22:50:00|69924.6|69892.6|69927.8|69889|69931.3|69901.7|69917|69884.6|109
1595199300000|2020-07-19 22:55:00|69927.5|69888.8|69924.4|69904.4|69932.3|69911.9|69919.1|69886.4|135
1595199600000|2020-07-19 23:00:00|69923.5|69903.5|69924.2|69904.2|69928.1|69908.1|69920.9|69900.9|266
1595199900000|2020-07-19 23:05:00|69923.1|69903.1|69923|69903|69926.3|69906.3|69921.7|69901.7|193
1595200200000|2020-07-19 23:10:00|69923.4|69903.4|69924.4|69904.4|69926.3|69906.3|69920.9|69900.9|178
1595200500000|2020-07-19 23:15:00|69924.5|69904.5|69908.7|69888.7|69926.1|69906.1|69904.1|69884.1|244
1595200800000|2020-07-19 23:20:00|69908.9|69888.9|69913.4|69893.4|69916.3|69896.3|69907.9|69887.9|249
1595201100000|2020-07-19 23:25:00|69913.5|69893.5|69905.9|69885.9|69916.4|69896.4|69905.9|69885.9|218
1595201400000|2020-07-19 23:30:00|69905.2|69885.2|69903.7|69883.7|69905.5|69885.5|69902.6|69882.6|233
1595201700000|2020-07-19 23:35:00|69903.9|69883.9|69915.4|69895.4|69919|69896.6|69900.5|69880.5|309
1595202000000|2020-07-19 23:40:00|69915.2|69895.2|69913.8|69893.8|69920.4|69896.3|69904.7|69884.7|311
1595202300000|2020-07-19 23:45:00|69913.5|69893.5|69909.7|69889.7|69922.3|69898.3|69902.7|69882.6|312
1595202600000|2020-07-19 23:50:00|69910.9|69890.9|69915.8|69895.8|69921.2|69898.4|69909.9|69889.2|236
1595202900000|2020-07-19 23:55:00|69915.4|69895.4|69916.4|69896.4|69917.4|69897.4|69912.4|69892.4|236
1595203200000|2020-07-20 00:00:00|69916.2|69896.2|69914|69894|69917.8|69897.8|69910.9|69890.9|484
1595203500000|2020-07-20 00:05:00|69913.5|69893.5|69912.9|69892.9|69916.5|69896.5|69912.4|69892.4|317
1595203800000|2020-07-20 00:10:00|69913|69893|69910.8|69890.8|69914.8|69894.8|69908|69888|293
1595204100000|2020-07-20 00:15:00|69910.9|69890.9|69908.6|69888.6|69912.6|69892.6|69906.8|69886.8|225
1595204400000|2020-07-20 00:20:00|69909.2|69889.2|69907.4|69887.4|69909.9|69889.9|69906.1|69886.1|228
1595204700000|2020-07-20 00:25:00|69907.2|69887.2|69918|69898|69919.6|69899.6|69905.7|69885.7|352
1595205000000|2020-07-20 00:30:00|69917.8|69897.8|69920.1|69900.1|69921.7|69901.7|69917.2|69897.2|394
1595205300000|2020-07-20 00:35:00|69920.5|69900.5|69926.6|69906.6|69934.8|69914.8|69918.8|69898.8|426
1595205600000|2020-07-20 00:40:00|69925.9|69905.9|69931.9|69911.9|69932.9|69912.9|69924.9|69904.9|425
1595205900000|2020-07-20 00:45:00|69931.8|69911.8|69946.7|69926.7|69946.9|69926.9|69929.2|69909.2|453
1595206200000|2020-07-20 00:50:00|69946.8|69926.8|69945.5|69925.5|69947.8|69927.8|69939.4|69919.4|512
1595206500000|2020-07-20 00:55:00|69945.4|69925.4|69926.6|69906.6|69945.4|69925.4|69926.4|69906.4|558
1595206800000|2020-07-20 01:00:00|69926.4|69906.4|69960.4|69940.4|69964.3|69944.3|69924.1|69904.1|724
1595207100000|2020-07-20 01:05:00|69960.2|69940.2|69955.8|69935.8|69974.6|69954.6|69948.6|69928.6|834
1595207400000|2020-07-20 01:10:00|69955.9|69935.9|69974.4|69954.4|69977.1|69957.1|69952.8|69932.8|667
1595207700000|2020-07-20 01:15:00|69973.4|69953.4|69950.3|69930.3|69980.2|69960.2|69949.2|69929.2|718
1595208000000|2020-07-20 01:20:00|69950.5|69930.5|69943.3|69933.3|69953|69937.3|69935.1|69919.7|689
1595208300000|2020-07-20 01:25:00|69943.1|69933.1|69945.9|69925.9|69962|69947.4|69943|69923.9|700
1595208600000|2020-07-20 01:30:00|69945.5|69925.5|69956.2|69936.2|69964.8|69947.6|69941.1|69921.1|858
1595208900000|2020-07-20 01:35:00|69956.1|69936.1|69970.4|69960.4|69980.7|69964.3|69951.1|69934.5|882
1595209200000|2020-07-20 01:40:00|69975.7|69955.7|69983.2|69963.2|70000.9|69986.2|69971.1|69955.4|760
1595209500000|2020-07-20 01:45:00|69979.2|69969.2|70001.4|69981.4|70004.4|69989.4|69979.2|69965.5|720
1595209800000|2020-07-20 01:50:00|70000.9|69980.9|69983.7|69973.7|70007.6|69992.2|69981.9|69967.3|723
1595210100000|2020-07-20 01:55:00|69984|69974|69981.2|69971.2|69995.2|69983|69979.4|69964.1|706
1595210400000|2020-07-20 02:00:00|69981.3|69971.3|69987.3|69977.3|69996.3|69984.2|69979.9|69965.3|695
1595210700000|2020-07-20 02:05:00|69985.7|69975.7|69966.5|69956.5|69989.7|69975.7|69964.9|69950.4|614
1595211000000|2020-07-20 02:10:00|69966.6|69956.6|69972.3|69962.3|69981|69966.6|69962.3|69949.5|668
1595211300000|2020-07-20 02:15:00|69972.4|69962.4|69985|69975|69988.4|69975.9|69967.2|69955.7|538
1595211600000|2020-07-20 02:20:00|69985.9|69975.9|69976.6|69966.6|69989.1|69976.6|69971.2|69957.7|534
1595211900000|2020-07-20 02:25:00|69976.8|69966.8|69980.9|69970.9|69987.1|69975.1|69974.8|69960.7|535
1595212200000|2020-07-20 02:30:00|69981|69971|69982.8|69972.8|69988.6|69976.1|69975.9|69965.9|534
1595212500000|2020-07-20 02:35:00|69982.6|69972.6|69977.7|69967.7|69989.8|69976.2|69977.6|69967.6|508
1595212800000|2020-07-20 02:40:00|69976.6|69966.6|69975.4|69965.4|69981.8|69970.6|69974|69960.7|588
1595213100000|2020-07-20 02:45:00|69975.5|69965.5|69973.2|69963.2|69978.4|69968.4|69972.1|69962.1|422
1595213400000|2020-07-20 02:50:00|69973.3|69963.3|69969.7|69959.7|69973.9|69963.9|69967|69957|453
1595213700000|2020-07-20 02:55:00|69969.8|69959.8|69973.2|69963.2|69983.7|69972|69967.6|69957.6|490
1595214000000|2020-07-20 03:00:00|69973.8|69963.8|69965.4|69955.4|69978.9|69964.8|69965.1|69955.1|583
1595214300000|2020-07-20 03:05:00|69965.1|69955.1|69963.4|69953.4|69970.3|69956.3|69953.4|69938.6|647
1595214600000|2020-07-20 03:10:00|69963.5|69953.5|69949.8|69939.8|69971.6|69957.8|69949.8|69936.7|585
1595214900000|2020-07-20 03:15:00|69949|69939|69935|69925|69949|69939|69924.6|69910.5|578
1595215200000|2020-07-20 03:20:00|69934.8|69924.8|69938.2|69928.2|69947.8|69934.9|69932.2|69919.7|584
1595215500000|2020-07-20 03:25:00|69938.3|69928.3|69940.6|69930.6|69944.9|69932.1|69936.4|69921.8|430
1595215800000|2020-07-20 03:30:00|69940.5|69930.5|69949.9|69939.9|69952.8|69940.1|69940.3|69925.8|490
1595216100000|2020-07-20 03:35:00|69949.8|69939.8|69947.9|69937.9|69956.8|69943.2|69942.8|69927.8|472
1595216400000|2020-07-20 03:40:00|69948.6|69938.6|69941.4|69931.4|69953.5|69943.4|69940.5|69930.5|372
1595216700000|2020-07-20 03:45:00|69941.3|69931.3|69914|69904|69945.9|69933.2|69913.7|69894.2|488
1595217000000|2020-07-20 03:50:00|69919.1|69899.1|69936.5|69916.5|69944|69928.9|69912.4|69897.8|561
1595217300000|2020-07-20 03:55:00|69936.3|69916.3|69931.4|69921.4|69942|69927.5|69927.4|69912.9|420
1595217600000|2020-07-20 04:00:00|69931.6|69921.6|69928|69918|69937.7|69923.5|69927.5|69912.6|291
1595217900000|2020-07-20 04:05:00|69928.1|69918.1|69923.5|69913.5|69932.4|69918.4|69921.5|69910.6|243
1595218200000|2020-07-20 04:10:00|69923.4|69913.4|69918.1|69908.1|69925.7|69913.6|69911.7|69897|286
1595218500000|2020-07-20 04:15:00|69917.9|69907.9|69913.7|69903.7|69923.2|69909.1|69892.8|69877.3|600
1595218800000|2020-07-20 04:20:00|69914.3|69904.3|69910.1|69900.1|69921.9|69907.1|69903.1|69890.5|390
1595219100000|2020-07-20 04:25:00|69910.3|69900.3|69909.2|69899.2|69915.7|69901.6|69905.8|69892|399
1595219400000|2020-07-20 04:30:00|69909.1|69899.1|69913.8|69893.8|69920.9|69906.1|69905.3|69890.5|424
1595219700000|2020-07-20 04:35:00|69913.7|69893.7|69904.1|69894.1|69916.6|69902.2|69901.5|69887.1|446
1595220000000|2020-07-20 04:40:00|69904|69894|69908.3|69898.3|69916.2|69902|69903.4|69889.1|372
1595220300000|2020-07-20 04:45:00|69908.6|69898.6|69918.4|69908.4|69922.7|69908.4|69908.2|69895.6|325
1595220600000|2020-07-20 04:50:00|69917.8|69907.8|69917.7|69907.7|69924.5|69910.1|69915.6|69902.8|310
1595220900000|2020-07-20 04:55:00|69917.6|69907.6|69905.6|69895.6|69922.6|69909.5|69905.5|69892.8|375
1595221200000|2020-07-20 05:00:00|69905.5|69895.5|69892.6|69882.6|69915.2|69901.1|69889.9|69873.5|651
1595221500000|2020-07-20 05:05:00|69892.7|69882.7|69890.3|69880.3|69898.7|69884.1|69881.4|69867.8|683
1595221800000|2020-07-20 05:10:00|69890.5|69880.5|69901.3|69881.3|69902.6|69890.3|69888.4|69874.2|661
1595222100000|2020-07-20 05:15:00|69901|69881|69890.5|69880.5|69901.2|69886.1|69884.4|69869.6|510
1595222400000|2020-07-20 05:20:00|69890.4|69880.4|69880.9|69870.9|69896.1|69882.1|69878.7|69866.5|459
1595222700000|2020-07-20 05:25:00|69881.5|69871.5|69882.7|69872.7|69886.5|69874.4|69877.2|69866.5|387
1595223000000|2020-07-20 05:30:00|69882.8|69872.8|69853.6|69833.6|69883.5|69873.5|69839.5|69821.6|719
1595223300000|2020-07-20 05:35:00|69853.5|69833.5|69839.6|69819.6|69862|69849.9|69835.1|69817.7|694
1595223600000|2020-07-20 05:40:00|69834.9|69824.9|69852.5|69842.5|69857.8|69845.2|69831.2|69818.1|627
1595223900000|2020-07-20 05:45:00|69851.6|69841.6|69856|69846|69861.4|69851.4|69848.2|69838.2|607
1595224200000|2020-07-20 05:50:00|69855.9|69845.9|69851.4|69841.4|69861.8|69848.8|69843.9|69833.9|649
1595224500000|2020-07-20 05:55:00|69851.5|69841.5|69862.4|69852.4|69864.4|69854.4|69851.2|69841.2|577
1595224800000|2020-07-20 06:00:00|69862.3|69852.3|69846.9|69836.9|69873.3|69863.3|69844.9|69830|698
1595225100000|2020-07-20 06:05:00|69845.1|69835.1|69856.7|69846.7|69862.6|69849.4|69843.3|69829.1|655
1595225400000|2020-07-20 06:10:00|69856.5|69846.5|69851.8|69841.8|69859.2|69846.7|69843.8|69832.2|565
1595225700000|2020-07-20 06:15:00|69851.9|69841.9|69863.7|69853.7|69871|69861|69851.9|69838|586
1595226000000|2020-07-20 06:20:00|69863.5|69853.5|69855|69845|69869.1|69854.9|69854.6|69844.6|583
1595226300000|2020-07-20 06:25:00|69856.2|69846.2|69867.4|69857.4|69870.9|69860.9|69854.6|69844.6|491
1595226600000|2020-07-20 06:30:00|69867.3|69857.3|69860.7|69850.7|69868.8|69858.8|69859|69844.4|547
1595226900000|2020-07-20 06:35:00|69860.4|69850.4|69850.4|69840.4|69861.5|69851.5|69848.3|69838.3|471
1595227200000|2020-07-20 06:40:00|69850.5|69840.5|69858|69848|69859.6|69849.6|69849.1|69839.1|507
1595227500000|2020-07-20 06:45:00|69858.1|69848.1|69852.1|69842.1|69858.1|69848.1|69851.7|69841.7|530
1595227800000|2020-07-20 06:50:00|69852.2|69842.2|69859.7|69849.7|69866.7|69853.5|69843.6|69827.7|636
1595228100000|2020-07-20 06:55:00|69860.4|69850.4|69883.3|69873.3|69884.2|69873.6|69860.3|69850.3|691
1595228400000|2020-07-20 07:00:00|69883.8|69873.8|69885.1|69875.1|69889.1|69879.1|69880.2|69870.2|680
1595228700000|2020-07-20 07:05:00|69885|69875|69882|69872|69891.8|69881.8|69877.2|69865.3|706
1595229000000|2020-07-20 07:10:00|69882.1|69872.1|69876.3|69866.3|69884.8|69874.8|69868.7|69854.7|688
1595229300000|2020-07-20 07:15:00|69876.4|69866.4|69881.7|69861.7|69891.6|69877.3|69873.9|69859.8|675
1595229600000|2020-07-20 07:20:00|69881.6|69861.6|69892.5|69882.5|69896.4|69883.8|69876|69861.1|618
1595229900000|2020-07-20 07:25:00|69893|69883|69886.3|69876.3|69896|69884.5|69882.9|69869.9|573
1595230200000|2020-07-20 07:30:00|69886.1|69876.1|69887.9|69877.9|69896.4|69881.6|69883.6|69870.6|555
1595230500000|2020-07-20 07:35:00|69888|69878|69888.3|69878.3|69899.3|69889.3|69887.1|69874.2|539
1595230800000|2020-07-20 07:40:00|69888.6|69878.6|69882.3|69872.3|69895|69880.6|69880|69869.5|586
1595231100000|2020-07-20 07:45:00|69882.2|69872.2|69886.6|69876.6|69892.2|69882.2|69879.9|69869.8|564
1595231400000|2020-07-20 07:50:00|69886.7|69876.7|69872.4|69862.4|69887.4|69877.4|69872.3|69862.3|518
1595231700000|2020-07-20 07:55:00|69873.3|69863.3|69876.2|69866.2|69883.1|69869.8|69873.2|69861.9|562
1595232000000|2020-07-20 08:00:00|69876.1|69866.1|69902.2|69892.2|69902.5|69892.5|69874.9|69861|574
1595232300000|2020-07-20 08:05:00|69902.3|69892.3|69901.7|69891.7|69905.6|69895.6|69897.2|69887.2|494
1595232600000|2020-07-20 08:10:00|69901.6|69891.6|69903.3|69893.3|69904.2|69894|69892.3|69882.3|582
1595232900000|2020-07-20 08:15:00|69903.4|69893.4|69917.5|69907.5|69921|69911|69901.7|69891.7|611
1595233200000|2020-07-20 08:20:00|69917.4|69907.4|69905.9|69895.9|69922.7|69912.7|69905.2|69895.2|571
1595233500000|2020-07-20 08:25:00|69905.8|69895.8|69897.1|69887.1|69906.1|69896.1|69895.7|69885.7|548
1595233800000|2020-07-20 08:30:00|69897.2|69887.2|69881.3|69871.3|69902.9|69889.6|69879.9|69865.3|651
1595234100000|2020-07-20 08:35:00|69881.1|69871.1|69888.7|69878.7|69894.8|69884.8|69878.3|69868.3|611
1595234400000|2020-07-20 08:40:00|69888.6|69878.6|69878.6|69868.6|69890.7|69880.7|69878.3|69868.3|433
1595234700000|2020-07-20 08:45:00|69878.7|69868.7|69879.4|69869.4|69883.4|69872.3|69872|69862|467
1595235000000|2020-07-20 08:50:00|69879.6|69869.6|69882.7|69872.7|69890.2|69879.5|69877|69867|399
1595235300000|2020-07-20 08:55:00|69882.9|69872.9|69881.8|69871.8|69894.9|69880.1|69880.1|69867.9|425
1595235600000|2020-07-20 09:00:00|69882|69872|69882.2|69872.2|69887|69872.7|69869.2|69858.9|514
1595235900000|2020-07-20 09:05:00|69882.3|69872.3|69882.4|69872.4|69888.2|69875.1|69876.2|69862.2|457
1595236200000|2020-07-20 09:10:00|69882.2|69872.2|69885.1|69875.1|69890.1|69880.1|69881.8|69868.3|378
1595236500000|2020-07-20 09:15:00|69885.5|69875.5|69898|69888|69902.8|69890.1|69884.9|69874.9|466
1595236800000|2020-07-20 09:20:00|69897.7|69887.7|69899.8|69889.8|69906.1|69892.9|69897.7|69883.2|406
1595237100000|2020-07-20 09:25:00|69899.5|69889.5|69906.6|69896.6|69914.3|69899.6|69896.1|69886.1|462
1595237400000|2020-07-20 09:30:00|69906.7|69896.7|69902.6|69892.6|69908.2|69896.7|69898.3|69883.5|395
1595237700000|2020-07-20 09:35:00|69902.5|69892.5|69899.4|69889.4|69910.6|69897|69898.9|69886|485
1595238000000|2020-07-20 09:40:00|69899.3|69889.3|69894.7|69884.7|69905.9|69891.1|69893.1|69879.6|422
1595238300000|2020-07-20 09:45:00|69894.8|69884.8|69903.6|69893.6|69919.7|69904.2|69894.5|69884.5|563
1595238600000|2020-07-20 09:50:00|69904.2|69894.2|69903.6|69893.6|69910.3|69895.7|69900.3|69886.9|356
1595238900000|2020-07-20 09:55:00|69902.6|69892.6|69892|69872|69905.8|69892.6|69884.7|69870.8|570
1595239200000|2020-07-20 10:00:00|69892.2|69872.2|69893|69883|69902.4|69887.1|69880.1|69865.1|644
1595239500000|2020-07-20 10:05:00|69898.1|69878.1|69889.7|69879.7|69898.3|69883.3|69888.8|69873.9|324
1595239800000|2020-07-20 10:10:00|69889.6|69879.6|69894.9|69884.9|69904.1|69890.2|69889.1|69874.1|334
1595240100000|2020-07-20 10:15:00|69895|69885|69894.7|69884.7|69906.9|69892|69894.7|69879.8|376
1595240400000|2020-07-20 10:20:00|69895|69885|69897.1|69887.1|69901.9|69887.4|69888.6|69874.2|422
1595240700000|2020-07-20 10:25:00|69896.8|69886.8|69905|69885|69905.6|69890.2|69892.5|69877.8|369
1595241000000|2020-07-20 10:30:00|69904.9|69884.9|69888.3|69868.3|69905|69888.2|69883.2|69868.3|424
1595241300000|2020-07-20 10:35:00|69888.4|69868.4|69881.9|69871.9|69892.9|69878|69879.8|69865.2|466
1595241600000|2020-07-20 10:40:00|69882|69872|69881.2|69871.2|69887|69873.2|69878.1|69863.3|316
1595241900000|2020-07-20 10:45:00|69881|69871|69877.9|69867.9|69885.4|69871.5|69876.8|69862|271
1595242200000|2020-07-20 10:50:00|69878|69868|69889.4|69879.4|69893.7|69880.5|69877.3|69862.6|289
1595242500000|2020-07-20 10:55:00|69889.2|69879.2|69896.5|69876.5|69898.1|69883.9|69887.9|69873.1|420
1595242800000|2020-07-20 11:00:00|69896.1|69876.1|69880.9|69870.9|69896.3|69881|69879.3|69864.2|426
1595243100000|2020-07-20 11:05:00|69880.6|69870.6|69880.1|69870.1|69884.6|69871.1|69871.8|69858.7|512
1595243400000|2020-07-20 11:10:00|69880.2|69870.2|69880.5|69870.5|69891.3|69877.9|69872.7|69859.5|448
1595243700000|2020-07-20 11:15:00|69880.1|69870.1|69880.4|69870.4|69888.7|69873.4|69877.8|69862.7|411
1595244000000|2020-07-20 11:20:00|69880.5|69870.5|69883.9|69873.9|69890.3|69875.3|69879.7|69865.5|384
1595244300000|2020-07-20 11:25:00|69883.8|69873.8|69887.5|69867.5|69889.2|69874.4|69876.5|69861.3|393
1595244600000|2020-07-20 11:30:00|69882.6|69872.6|69877.5|69867.5|69887.8|69874.7|69877.2|69863|414
1595244900000|2020-07-20 11:35:00|69877.6|69867.6|69880.8|69870.8|69881|69871|69876.7|69866.7|243
1595245200000|2020-07-20 11:40:00|69880.7|69870.7|69872.6|69862.6|69884.4|69871|69872.5|69862|272
1595245500000|2020-07-20 11:45:00|69872.5|69862.5|69869.8|69859.8|69878.7|69864.8|69868|69853.3|482
1595245800000|2020-07-20 11:50:00|69870|69860|69868|69858|69879.3|69866|69863.7|69852.5|475
1595246100000|2020-07-20 11:55:00|69868.1|69858.1|69884.1|69874.1|69892.2|69877.3|69868|69858|537
1595246400000|2020-07-20 12:00:00|69884|69874|69888.9|69878.9|69900.8|69881.8|69881.7|69866.3|606
1595246700000|2020-07-20 12:05:00|69889|69879|69890.6|69870.6|69897.3|69881.3|69881.9|69867.3|563
1595247000000|2020-07-20 12:10:00|69890.5|69870.5|69885.3|69865.3|69890.5|69875.5|69878.5|69864.8|440
1595247300000|2020-07-20 12:15:00|69885.4|69865.4|69895.4|69885.4|69903|69888.2|69880.7|69865.2|495
1595247600000|2020-07-20 12:20:00|69895.5|69885.5|69900|69880|69904.7|69887.8|69891.8|69876.7|531
1595247900000|2020-07-20 12:25:00|69899.9|69879.9|69894.5|69884.5|69902.2|69886.4|69891.4|69876.8|383
1595248200000|2020-07-20 12:30:00|69894.3|69884.3|69890.8|69880.8|69901.5|69886.8|69884.8|69870.3|532
1595248500000|2020-07-20 12:35:00|69891.4|69881.4|69900.1|69890.1|69903.5|69890.4|69889.2|69874.3|494
1595248800000|2020-07-20 12:40:00|69904.7|69884.7|69895.5|69885.5|69904.7|69888.3|69888.8|69874.2|453
1595249100000|2020-07-20 12:45:00|69895.4|69885.4|69904.5|69884.5|69911.3|69896.5|69892.4|69879.2|662
1595249400000|2020-07-20 12:50:00|69904.2|69884.2|69912.7|69902.7|69919.5|69904.3|69898.9|69884.2|633
1595249700000|2020-07-20 12:55:00|69912.8|69902.8|69918.7|69908.7|69924.8|69911.4|69909.3|69895.3|595
1595250000000|2020-07-20 13:00:00|69918.5|69908.5|69918.7|69908.7|69929.3|69914.3|69914.8|69902.4|660
1595250300000|2020-07-20 13:05:00|69918.6|69908.6|69920|69910|69934.3|69919.6|69909.4|69895|639
1595250600000|2020-07-20 13:10:00|69919.9|69909.9|69928.3|69918.3|69935.7|69921.6|69919.5|69906.4|559
1595250900000|2020-07-20 13:15:00|69928.1|69918.1|69932.6|69912.6|69934.1|69918.5|69918.6|69904.2|542
1595251200000|2020-07-20 13:20:00|69932.5|69912.5|69929.2|69909.2|69937|69923.8|69920.6|69905.9|554
1595251500000|2020-07-20 13:25:00|69930.5|69910.5|69919.9|69899.9|69935.7|69920.5|69912.2|69898.4|612
1595251800000|2020-07-20 13:30:00|69917.1|69907.1|69910.6|69890.6|69920.6|69907.1|69899.3|69882.1|821
1595252100000|2020-07-20 13:35:00|69905.5|69895.5|69925|69905|69935.6|69919.2|69904.1|69888.8|830
1595252400000|2020-07-20 13:40:00|69925.4|69905.4|69944.7|69924.7|69950.2|69934.3|69916.1|69902.5|912
1595252700000|2020-07-20 13:45:00|69944.5|69924.5|69944.7|69924.7|69948.1|69933|69933.1|69918.2|755
1595253000000|2020-07-20 13:50:00|69944.8|69924.8|69941.4|69931.4|69951.5|69936.4|69939.4|69923.6|581
1595253300000|2020-07-20 13:55:00|69946.3|69926.3|69932.5|69912.5|69948.9|69931.8|69929.8|69911.6|630
1595253600000|2020-07-20 14:00:00|69933.1|69913.1|69931.3|69911.3|69941.3|69924.5|69925.9|69908.2|788
1595253900000|2020-07-20 14:05:00|69930.9|69910.9|69923.7|69903.7|69930.9|69914.7|69913.1|69897.2|744
1595254200000|2020-07-20 14:10:00|69923.5|69903.5|69918.1|69898.1|69926.3|69909.5|69911.5|69895.5|725
1595254500000|2020-07-20 14:15:00|69918.4|69898.4|69931.1|69911.1|69937.9|69921.4|69911.6|69896.6|684
1595254800000|2020-07-20 14:20:00|69930.9|69910.9|69917.7|69907.7|69935.7|69918.3|69916.1|69901.8|628
1595255100000|2020-07-20 14:25:00|69917.8|69907.8|69920.4|69900.4|69930.8|69915.9|69914.3|69898.4|763
1595255400000|2020-07-20 14:30:00|69920.5|69900.5|69925.2|69905.2|69929|69914.1|69913.2|69897.5|619
1595255700000|2020-07-20 14:35:00|69924.9|69904.9|69912.4|69892.4|69924.9|69908.9|69903.6|69885.8|610
1595256000000|2020-07-20 14:40:00|69912.7|69892.7|69926.2|69906.2|69927.6|69912.5|69909.4|69891.9|671
1595256300000|2020-07-20 14:45:00|69926|69906|69918.8|69898.8|69929|69914.1|69908.1|69892.8|673
1595256600000|2020-07-20 14:50:00|69919.1|69899.1|69912.5|69892.5|69923.7|69905.9|69906.6|69891.8|619
1595256900000|2020-07-20 14:55:00|69912.4|69892.4|69908.3|69888.3|69922.9|69906.9|69900.3|69885.4|695
1595257200000|2020-07-20 15:00:00|69908.6|69888.6|69908.3|69888.3|69911.4|69895.7|69899|69885.7|641
1595257500000|2020-07-20 15:05:00|69908.2|69888.2|69906.4|69886.4|69912.7|69897.7|69899|69884.5|538
1595257800000|2020-07-20 15:10:00|69906.3|69886.3|69908.3|69888.3|69909|69893.1|69891.8|69877.9|581
1595258100000|2020-07-20 15:15:00|69908.1|69888.1|69911.6|69891.6|69920.9|69900.9|69897.9|69883|579
1595258400000|2020-07-20 15:20:00|69911.9|69891.9|69905.6|69885.6|69911.9|69896.6|69896.8|69881.9|553
1595258700000|2020-07-20 15:25:00|69905.7|69885.7|69903.8|69883.8|69906.3|69890.6|69890.9|69876|484
1595259000000|2020-07-20 15:30:00|69903.9|69883.9|69906|69886|69907.7|69892.6|69897.6|69882.2|566
1595259300000|2020-07-20 15:35:00|69905.9|69885.9|69912|69892|69916.2|69900.5|69901.1|69884.9|619
1595259600000|2020-07-20 15:40:00|69912.1|69892.1|69901.7|69881.7|69913.5|69897.5|69892.8|69879.2|509
1595259900000|2020-07-20 15:45:00|69901.3|69881.3|69899.3|69879.3|69901.4|69886.4|69885.8|69870.6|482
1595260200000|2020-07-20 15:50:00|69899.5|69879.5|69895|69875|69903.1|69888.5|69888.6|69873|513
1595260500000|2020-07-20 15:55:00|69895.2|69875.2|69896.4|69886.4|69906|69889.7|69891.3|69874.6|503
1595260800000|2020-07-20 16:00:00|69895.6|69885.6|69900.6|69880.6|69904|69888.4|69891.2|69876.2|567
1595261100000|2020-07-20 16:05:00|69900.2|69880.2|69893.4|69873.4|69903|69884.5|69888.4|69873.3|408
1595261400000|2020-07-20 16:10:00|69893.8|69873.8|69883.6|69873.6|69895.6|69880.9|69880|69864.8|570
1595261700000|2020-07-20 16:15:00|69883.3|69873.3|69885.3|69865.3|69893.2|69878|69880|69864.9|418
1595262000000|2020-07-20 16:20:00|69885.9|69865.9|69902.5|69892.5|69908.7|69893.1|69881.4|69865.5|500
1595262300000|2020-07-20 16:25:00|69902.8|69892.8|69896.2|69886.2|69908.6|69893.3|69895.9|69880.8|388
1595262600000|2020-07-20 16:30:00|69896|69886|69895.6|69885.6|69902.1|69886.9|69893.1|69878.1|371
1595262900000|2020-07-20 16:35:00|69895.5|69885.5|69891.8|69881.8|69902.1|69887.4|69891.5|69877.2|283
1595263200000|2020-07-20 16:40:00|69892.1|69882.1|69896.6|69886.6|69902|69886.9|69890.4|69875.4|298
1595263500000|2020-07-20 16:45:00|69896.5|69886.5|69898.1|69878.1|69902.1|69887|69892.7|69877.3|376
1595263800000|2020-07-20 16:50:00|69898.3|69878.3|69892.7|69872.7|69900.1|69884.9|69890.3|69872.5|335
1595264100000|2020-07-20 16:55:00|69892.8|69872.8|69892.9|69882.9|69906.5|69892.3|69888|69872.7|448
1595264400000|2020-07-20 17:00:00|69893|69883|69894.4|69884.4|69901.2|69886.1|69892.9|69878.8|409
1595264700000|2020-07-20 17:05:00|69894.3|69884.3|69895.5|69885.5|69902.3|69887.6|69894.1|69879.6|260
1595265000000|2020-07-20 17:10:00|69895.4|69885.4|69896.1|69886.1|69901.2|69886.9|69894.5|69879.9|333
1595265300000|2020-07-20 17:15:00|69896|69886|69891.8|69881.8|69900.2|69886|69884.9|69870.8|436
1595265600000|2020-07-20 17:20:00|69891.7|69881.7|69889.4|69879.4|69898.3|69883.4|69889.3|69874.5|350
1595265900000|2020-07-20 17:25:00|69889.3|69879.3|69890.2|69880.2|69896.8|69881.8|69889.3|69874.5|270
1595266200000|2020-07-20 17:30:00|69890.3|69880.3|69890.9|69880.9|69896.6|69882.1|69889.1|69874.2|347
1595266500000|2020-07-20 17:35:00|69891|69881|69895.4|69885.4|69901|69886|69890.9|69875.7|432
1595266800000|2020-07-20 17:40:00|69895.6|69885.6|69894.1|69884.1|69902.9|69888.8|69891.3|69876.4|496
1595267100000|2020-07-20 17:45:00|69894|69884|69899.1|69889.1|69903.8|69889.1|69893.3|69879.5|366
1595267400000|2020-07-20 17:50:00|69899|69889|69897.7|69887.7|69906.5|69891.9|69897.3|69882.4|408
1595267700000|2020-07-20 17:55:00|69897.9|69887.9|69908.7|69888.7|69908.9|69895.5|69895.2|69880.4|416
1595268000000|2020-07-20 18:00:00|69908.8|69888.8|69898|69888|69908.8|69894.1|69897.2|69882.4|349
1595268300000|2020-07-20 18:05:00|69897.9|69887.9|69900.1|69890.1|69905|69890.1|69896.6|69882.1|366
1595268600000|2020-07-20 18:10:00|69899.8|69889.8|69901.6|69891.6|69907.2|69892.3|69898.7|69883.8|373
1595268900000|2020-07-20 18:15:00|69906.6|69886.6|69901.6|69881.6|69906.6|69891.7|69896.2|69880.6|240
1595269200000|2020-07-20 18:20:00|69901.5|69881.5|69896|69886|69902|69887|69895|69879.9|228
1595269500000|2020-07-20 18:25:00|69896.1|69886.1|69902.5|69882.5|69902.9|69887.8|69896|69881.1|243
1595269800000|2020-07-20 18:30:00|69902.7|69882.7|69895.1|69885.1|69903|69887.9|69894.7|69879.4|259
1595270100000|2020-07-20 18:35:00|69894.9|69884.9|69895|69885|69900.3|69885.6|69894.3|69879.6|184
1595270400000|2020-07-20 18:40:00|69894.9|69884.9|69896.8|69886.8|69901.2|69887.3|69894.2|69880.5|284
1595270700000|2020-07-20 18:45:00|69896.9|69886.9|69901.3|69881.3|69903.4|69888.4|69896|69881.1|333
1595271000000|2020-07-20 18:50:00|69901.6|69881.6|69896.3|69886.3|69901.6|69886.9|69895.5|69881.6|195
1595271300000|2020-07-20 18:55:00|69895.7|69885.7|69903.7|69893.7|69907.2|69893.8|69895.7|69881.9|306
1595271600000|2020-07-20 19:00:00|69903.6|69893.6|69912.1|69892.1|69922.5|69903.1|69903.6|69887.8|434
1595271900000|2020-07-20 19:05:00|69912.2|69892.2|69906.4|69896.4|69912.3|69897.1|69906.3|69891.2|237
1595272200000|2020-07-20 19:10:00|69906.6|69896.6|69919.9|69899.9|69921.7|69905.5|69906.1|69891|312
1595272500000|2020-07-20 19:15:00|69919.8|69899.8|69914.3|69894.3|69920.5|69905.4|69908.3|69890.8|361
1595272800000|2020-07-20 19:20:00|69914.4|69894.4|69908|69888|69915.3|69898.1|69905|69886.4|381
1595273100000|2020-07-20 19:25:00|69908.1|69888.1|69906.2|69886.2|69911.3|69894|69900.6|69883.1|418
1595273400000|2020-07-20 19:30:00|69906.5|69886.5|69906.1|69886.1|69909.3|69894.1|69896.1|69881|363
1595273700000|2020-07-20 19:35:00|69906.3|69886.3|69901.1|69881.1|69906.3|69890.8|69896|69879|392
1595274000000|2020-07-20 19:40:00|69900.9|69880.9|69893.1|69873.1|69902.7|69887.4|69889.7|69872.4|401
1595274300000|2020-07-20 19:45:00|69893.3|69873.3|69890.9|69880.9|69898.3|69883|69890.8|69873.3|365
1595274600000|2020-07-20 19:50:00|69890.6|69880.6|69897.2|69877.2|69898.6|69882.4|69890.3|69876.1|354
1595274900000|2020-07-20 19:55:00|69897.1|69877.1|69898|69878|69898.7|69883.6|69891.6|69875.8|428
1595275200000|2020-07-20 20:00:00|69898.3|69878.3|69898.1|69878.1|69899.1|69883.6|69893.3|69877.6|177
1595275500000|2020-07-20 20:05:00|69898.2|69878.2|69898.9|69878.9|69899|69879|69897.7|69877.7|148
1595275800000|2020-07-20 20:10:00|69899|69879|69886.7|69876.7|69899.2|69879.2|69886.2|69870.8|171
1595276100000|2020-07-20 20:15:00|69886.5|69876.5|69891|69871|69891.7|69876.9|69886.2|69870.7|115
1595276400000|2020-07-20 20:20:00|69891.3|69871.3|69887.2|69867.2|69891.7|69876.6|69886|69866|139
1595276700000|2020-07-20 20:25:00|69887.1|69867.1|69887.3|69867.3|69888.3|69873|69881.9|69866.4|121
1595277000000|2020-07-20 20:30:00|69886.4|69866.4|69886.2|69866.2|69887.7|69867.7|69885.4|69865.4|183
1595277300000|2020-07-20 20:35:00|69886.1|69866.1|69887|69867|69888.3|69873.2|69880.9|69865.5|130
1595277600000|2020-07-20 20:40:00|69887.1|69867.1|69885.8|69865.8|69887.8|69872.7|69881.8|69865.3|158
1595277900000|2020-07-20 20:45:00|69886.5|69866.5|69886.9|69866.9|69888.3|69868.3|69885.3|69865.3|175
1595278200000|2020-07-20 20:50:00|69886.6|69866.6|69888.7|69868.7|69891.2|69871.2|69886.6|69866.6|536
1595278500000|2020-07-20 20:55:00|69889|69869|69884|69864|69889|69869|69876.5|69856.5|347
1595278800000|2020-07-20 21:00:00|69884.1|69864.1|69890|69870|69895|69870|69884.1|69856.1|48
1595279100000|2020-07-20 21:05:00|69898.8|69862.9|69887.9|69857.2|69905|69868.6|69884|69849.4|114
1595279400000|2020-07-20 21:10:00|69894.2|69857|69891.2|69853.7|69901.7|69869.3|69882.5|69837|107
1595279700000|2020-07-20 21:15:00|69892.2|69853.4|69893.2|69855.9|69900.4|69857.2|69887.9|69833|59
1595280000000|2020-07-20 21:20:00|69895.7|69856.2|69891.6|69855.5|69914.8|69863.7|69880.5|69829.4|52
1595280300000|2020-07-20 21:25:00|69892.2|69854.4|69897.8|69850.7|69915.1|69866.1|69885.1|69829.9|101
1595280600000|2020-07-20 21:30:00|69894.2|69851.1|69888.7|69853.3|69916.7|69862.2|69881|69827.9|105
1595280900000|2020-07-20 21:35:00|69893.4|69857.5|69908.2|69840.5|69926.3|69860.9|69880.9|69818.2|73
1595281200000|2020-07-20 21:40:00|69900.7|69846.8|69893|69854.4|69926.3|69862.1|69881.8|69818.1|49
1595281500000|2020-07-20 21:45:00|69894|69853.4|69913.4|69861.8|69926.3|69878.1|69881.2|69818.1|76
1595281800000|2020-07-20 21:50:00|69911.4|69863.9|69916.4|69860.6|69918.9|69878.1|69898.1|69859.4|81
1595282100000|2020-07-20 21:55:00|69911.8|69862.2|69913.8|69865.6|69919.6|69878.2|69898.1|69859.7|40
1595282400000|2020-07-20 22:00:00|69915.7|69863.7|69905.3|69871.4|69917.6|69880.8|69900.8|69859.7|170
1595282700000|2020-07-20 22:05:00|69914.6|69866.5|69904.6|69871.3|69915.7|69880.4|69900.3|69861.2|90
1595283000000|2020-07-20 22:10:00|69908.8|69867.5|69913|69869.7|69913.8|69880.9|69900.1|69863.2|144
1595283300000|2020-07-20 22:15:00|69913.6|69867.1|69898.6|69878.6|69913.6|69878.6|69898.6|69863.6|174
1595283600000|2020-07-20 22:20:00|69908.3|69874.2|69913.4|69867.2|69913.7|69882.8|69900.9|69864.9|178
1595283900000|2020-07-20 22:25:00|69912.6|69868.4|69912.6|69867.9|69913.9|69879.3|69899.3|69863.5|66
1595284200000|2020-07-20 22:30:00|69905.8|69872.9|69888.3|69868.3|69914.7|69880|69887.7|69861.2|227
1595284500000|2020-07-20 22:35:00|69888.2|69868.2|69896.3|69876.3|69903.6|69876.3|69886.5|69863.7|184
1595284800000|2020-07-20 22:40:00|69899.5|69868.8|69887.6|69867.6|69903.2|69874.6|69886.2|69860.1|276
1595285100000|2020-07-20 22:45:00|69887.7|69867.7|69890.5|69870.5|69893|69873|69887|69867|236
1595285400000|2020-07-20 22:50:00|69892.5|69872.5|69887.4|69867.4|69893.3|69873.3|69886.2|69866.2|197
1595285700000|2020-07-20 22:55:00|69887.3|69867.3|69886.4|69866.4|69891.8|69871.8|69883.2|69863.2|255
1595286000000|2020-07-20 23:00:00|69886.3|69866.3|69884.4|69864.4|69895|69872.3|69878.2|69858.2|222
1595286300000|2020-07-20 23:05:00|69885.4|69865.4|69880.2|69860.2|69886.2|69866.2|69879.8|69859.8|180
1595286600000|2020-07-20 23:10:00|69880.4|69860.4|69874|69854|69881.2|69861.2|69873.1|69853.1|249
1595286900000|2020-07-20 23:15:00|69874.1|69854.1|69875.9|69855.9|69880.3|69860.3|69872.9|69852.9|318
1595287200000|2020-07-20 23:20:00|69875.5|69855.5|69875.4|69855.4|69879.7|69859.7|69873.6|69853.6|162
1595287500000|2020-07-20 23:25:00|69875.2|69855.2|69878.4|69858.4|69880.3|69860.3|69874.1|69854.1|124
1595287800000|2020-07-20 23:30:00|69878.3|69858.3|69877.4|69857.4|69880.4|69860.4|69876|69856|132
1595288100000|2020-07-20 23:35:00|69877.8|69857.8|69875.5|69855.5|69880.4|69860.4|69874.5|69854.5|172
1595288400000|2020-07-20 23:40:00|69875.6|69855.6|69874.7|69854.7|69877.6|69857.6|69873.7|69853.7|137
1595288700000|2020-07-20 23:45:00|69875.4|69855.4|69874.8|69854.8|69877.6|69857.6|69871.9|69851.9|198
1595289000000|2020-07-20 23:50:00|69875.5|69855.5|69871.7|69851.7|69876.7|69856.7|69866.7|69846.7|207
1595289300000|2020-07-20 23:55:00|69871.4|69851.4|69865.8|69845.8|69872.7|69852.7|69862.7|69842.7|282
1595289600000|2020-07-21 00:00:00|69866.7|69846.7|69857.7|69837.7|69869.9|69849.9|69852.2|69832.2|316
1595289900000|2020-07-21 00:05:00|69858.9|69838.9|69860.3|69840.3|69863.3|69843.3|69853.1|69833.1|522
1595290200000|2020-07-21 00:10:00|69860.4|69840.4|69855.6|69835.6|69860.6|69840.6|69853.1|69833.1|433
1595290500000|2020-07-21 00:15:00|69856.2|69836.2|69852|69832|69857.4|69837.4|69846.7|69830.4|527
1595290800000|2020-07-21 00:20:00|69851.9|69831.9|69864.3|69844.3|69869.8|69849.8|69847.2|69831.8|542
1595291100000|2020-07-21 00:25:00|69864|69844|69868.3|69848.3|69875.1|69855.1|69863.7|69843.7|485
1595291400000|2020-07-21 00:30:00|69867.8|69847.8|69848.4|69828.4|69869.3|69849.3|69843.8|69823.8|588
1595291700000|2020-07-21 00:35:00|69848.3|69828.3|69845.4|69825.4|69848.5|69828.5|69838.2|69818.2|393
1595292000000|2020-07-21 00:40:00|69845|69825|69866.8|69846.8|69869|69849|69844.5|69824.5|486
1595292300000|2020-07-21 00:45:00|69866.5|69846.5|69863.2|69843.2|69870.1|69850.8|69859.4|69839.4|342
1595292600000|2020-07-21 00:50:00|69863.1|69843.1|69878|69858|69878|69858|69862.2|69842.2|431
1595292900000|2020-07-21 00:55:00|69877.7|69857.7|69879.4|69859.4|69883.4|69863.4|69871.1|69851.1|424
1595293200000|2020-07-21 01:00:00|69879.1|69859.1|69868.5|69848.5|69879.5|69859.5|69858.1|69838.1|638
1595293500000|2020-07-21 01:05:00|69868.7|69848.7|69865.4|69845.4|69876.3|69856.3|69856|69840.8|473
1595293800000|2020-07-21 01:10:00|69865.5|69845.5|69869.2|69849.2|69875.5|69855.5|69862.2|69842.2|366
1595294100000|2020-07-21 01:15:00|69869.8|69849.8|69850.2|69830.2|69869.8|69849.8|69847.9|69827.9|599
1595294400000|2020-07-21 01:20:00|69850|69830|69851.4|69831.4|69855.9|69841.5|69842.7|69828|553
1595294700000|2020-07-21 01:25:00|69851.6|69831.6|69838.6|69828.6|69851.8|69837.2|69833.4|69818.7|506
1595295000000|2020-07-21 01:30:00|69838.2|69828.2|69819.2|69799.2|69859.7|69844.8|69810.8|69796.5|774
1595295300000|2020-07-21 01:35:00|69819.4|69799.4|69829.8|69809.8|69836.5|69821.6|69811|69795.5|804
1595295600000|2020-07-21 01:40:00|69829.3|69809.3|69850.2|69840.2|69850.4|69840.4|69817.9|69803.1|853
1595295900000|2020-07-21 01:45:00|69851|69841|69841.4|69831.4|69856.8|69842.5|69834.9|69824.6|777
1595296200000|2020-07-21 01:50:00|69841.5|69831.5|69832.7|69822.7|69842.1|69831.6|69825.4|69810.5|723
1595296500000|2020-07-21 01:55:00|69832.6|69822.6|69852|69842|69869.2|69854.5|69829.6|69819.6|635
1595296800000|2020-07-21 02:00:00|69853.2|69843.2|69853.2|69843.2|69863|69847.6|69843.9|69829.4|705
1595297100000|2020-07-21 02:05:00|69853|69843|69843.9|69833.9|69865.1|69850|69840.7|69826.8|658
1595297400000|2020-07-21 02:10:00|69844.1|69834.1|69858.5|69848.5|69860.2|69849|69844.1|69834.1|685
1595297700000|2020-07-21 02:15:00|69858.6|69848.6|69858|69848|69867.1|69854.6|69847.9|69837.9|590
1595298000000|2020-07-21 02:20:00|69857.9|69847.9|69865.5|69855.5|69876.9|69862.3|69857.6|69846.4|518
1595298300000|2020-07-21 02:25:00|69865.4|69855.4|69878.9|69868.9|69886.9|69873|69865|69850.5|611
1595298600000|2020-07-21 02:30:00|69879.1|69869.1|69867.6|69857.6|69880.4|69869.9|69866.4|69851|576
1595298900000|2020-07-21 02:35:00|69867.7|69857.7|69868.9|69858.9|69872.7|69859.2|69863|69848.2|497
1595299200000|2020-07-21 02:40:00|69868.7|69858.7|69858.2|69848.2|69876.9|69861.8|69857.5|69842.8|489
1595299500000|2020-07-21 02:45:00|69858.1|69848.1|69867.4|69857.4|69871.5|69857.7|69858.1|69845.1|459
1595299800000|2020-07-21 02:50:00|69867.5|69857.5|69870.8|69860.8|69877.3|69862.5|69866.3|69853.6|534
1595300100000|2020-07-21 02:55:00|69870.9|69860.9|69875.2|69865.2|69881|69871|69869.6|69859.2|481
1595300400000|2020-07-21 03:00:00|69875.3|69865.3|69885.7|69875.7|69896.8|69881.9|69872.1|69862.1|547
1595300700000|2020-07-21 03:05:00|69885.6|69875.6|69882.2|69872.2|69896|69882.5|69882.1|69867.2|460
1595301000000|2020-07-21 03:10:00|69881.6|69871.6|69880.6|69870.6|69885.4|69872.9|69872.2|69858.3|533
1595301300000|2020-07-21 03:15:00|69880.5|69870.5|69886.4|69876.4|69889.3|69879.3|69875.7|69865.7|556
1595301600000|2020-07-21 03:20:00|69886.3|69876.3|69886.1|69876.1|69895.9|69882.1|69883.5|69870.2|421
1595301900000|2020-07-21 03:25:00|69886|69876|69878.1|69858.1|69892.3|69878.1|69872.9|69856.3|523
1595302200000|2020-07-21 03:30:00|69878.2|69858.2|69909|69889|69910.7|69897.1|69872.7|69856.7|835
1595302500000|2020-07-21 03:35:00|69909.1|69889.1|69895.2|69885.2|69911.2|69896.5|69893|69879.2|585
1595302800000|2020-07-21 03:40:00|69895.1|69885.1|69880.5|69870.5|69895.8|69885.7|69878.9|69866|496
1595303100000|2020-07-21 03:45:00|69880.4|69870.4|69882.9|69872.9|69888.4|69876.3|69877.4|69865.2|473
1595303400000|2020-07-21 03:50:00|69883.2|69873.2|69890.5|69880.5|69898.8|69884|69881.7|69868.2|585
1595303700000|2020-07-21 03:55:00|69890.4|69880.4|69897.2|69887.2|69909.9|69895|69889.6|69876.5|544
1595304000000|2020-07-21 04:00:00|69897.7|69887.7|69902|69892|69904.8|69892.7|69895.6|69881.1|435
1595304300000|2020-07-21 04:05:00|69902.3|69892.3|69917.7|69897.7|69917.8|69902.6|69895.2|69880.1|451
1595304600000|2020-07-21 04:10:00|69917.8|69897.8|69909.9|69899.9|69925.4|69910.7|69907.5|69893.3|530
1595304900000|2020-07-21 04:15:00|69910|69900|69919.1|69909.1|69922.5|69909.2|69908.4|69895.4|424
1595305200000|2020-07-21 04:20:00|69919.2|69909.2|69915.3|69905.3|69922.2|69911.5|69914.2|69900|333
1595305500000|2020-07-21 04:25:00|69915.2|69905.2|69920.3|69910.3|69922.8|69912|69914.9|69900.6|353
1595305800000|2020-07-21 04:30:00|69920.2|69910.2|69916.1|69906.1|69925.5|69911.7|69912.1|69899.1|325
1595306100000|2020-07-21 04:35:00|69916|69906|69920.2|69910.2|69924.7|69911.2|69915.9|69900.6|308
1595306400000|2020-07-21 04:40:00|69920.4|69910.4|69921.5|69911.5|69926.3|69911.7|69917.9|69903.6|271
1595306700000|2020-07-21 04:45:00|69922.4|69912.4|69918.3|69908.3|69924.2|69912.4|69915.6|69901|318
1595307000000|2020-07-21 04:50:00|69918.2|69908.2|69932.3|69912.3|69935.2|69920.2|69917.5|69907.5|378
1595307300000|2020-07-21 04:55:00|69931.9|69911.9|69922.6|69912.6|69934.7|69920.5|69919.9|69909.2|469
1595307600000|2020-07-21 05:00:00|69922.5|69912.5|69921|69911|69930.5|69917.6|69918.9|69906.6|457
1595307900000|2020-07-21 05:05:00|69920.9|69910.9|69921.8|69911.8|69925|69912.3|69919.1|69905|303
1595308200000|2020-07-21 05:10:00|69921.6|69911.6|69923.7|69913.7|69928.2|69914.5|69919.6|69906.2|379
1595308500000|2020-07-21 05:15:00|69923.5|69913.5|69935.9|69925.9|69936.8|69926.3|69923.5|69913.5|428
1595308800000|2020-07-21 05:20:00|69936.1|69926.1|69941.9|69931.9|69944.2|69934.2|69932.5|69920.8|483
1595309100000|2020-07-21 05:25:00|69941.8|69931.8|69946.3|69936.3|69957.4|69943.6|69939.8|69927.9|500
1595309400000|2020-07-21 05:30:00|69946.2|69936.2|69939.4|69919.4|69947.2|69937.2|69934|69919.3|536
1595309700000|2020-07-21 05:35:00|69939.5|69919.5|69924.1|69914.1|69939.5|69924.1|69923.7|69908.6|509
1595310000000|2020-07-21 05:40:00|69924.3|69914.3|69927.8|69917.8|69932.8|69920.2|69923.9|69911.9|386
1595310300000|2020-07-21 05:45:00|69927.7|69917.7|69913|69893|69932.8|69920.5|69908.5|69892.8|442
1595310600000|2020-07-21 05:50:00|69913.1|69893.1|69909.1|69889.1|69915.3|69902.9|69896.7|69884.8|487
1595310900000|2020-07-21 05:55:00|69909|69889|69910|69890|69912.1|69901.3|69900.2|69884.9|566
1595311200000|2020-07-21 06:00:00|69910.1|69890.1|69904|69884|69910.6|69890.6|69891.7|69873.5|626
1595311500000|2020-07-21 06:05:00|69903.9|69883.9|69897.1|69887.1|69906.5|69893.1|69891.6|69879.1|564
1595311800000|2020-07-21 06:10:00|69897.2|69887.2|69910.8|69900.8|69913.9|69901.6|69895.9|69883.9|422
1595312100000|2020-07-21 06:15:00|69910.4|69900.4|69905.8|69895.8|69917.2|69904.3|69903.9|69890.7|444
1595312400000|2020-07-21 06:20:00|69905.9|69895.9|69913.5|69903.5|69923.4|69909.8|69904.9|69894.7|534
1595312700000|2020-07-21 06:25:00|69913.6|69903.6|69902.7|69892.7|69916|69903.6|69899.3|69889.3|547
1595313000000|2020-07-21 06:30:00|69902.5|69892.5|69898.7|69888.7|69911.9|69897|69897.6|69883.6|541
1595313300000|2020-07-21 06:35:00|69898.8|69888.8|69897.4|69887.4|69899|69889|69891.3|69881.3|538
1595313600000|2020-07-21 06:40:00|69897.2|69887.2|69892.8|69882.8|69900.1|69888.6|69889.4|69876.2|456
1595313900000|2020-07-21 06:45:00|69892.7|69882.7|69892.5|69882.5|69895.9|69885.9|69891.3|69881.3|398
1595314200000|2020-07-21 06:50:00|69892.4|69882.4|69889.9|69879.9|69895.9|69885.9|69888.5|69878.5|387
1595314500000|2020-07-21 06:55:00|69890|69880|69900.2|69890.2|69902.8|69892.8|69886.7|69876.7|524
1595314800000|2020-07-21 07:00:00|69901.1|69891.1|69888.7|69878.7|69901.1|69891.1|69888.6|69878.6|605
1595315100000|2020-07-21 07:05:00|69887.3|69877.3|69870.8|69860.8|69887.3|69877.3|69867.4|69857.4|667
1595315400000|2020-07-21 07:10:00|69870.9|69860.9|69883.9|69873.9|69885|69875|69866.4|69854.9|625
1595315700000|2020-07-21 07:15:00|69884|69874|69896.8|69886.8|69905.3|69893|69875|69865|672
1595316000000|2020-07-21 07:20:00|69897|69887|69893.2|69883.2|69900.4|69890.4|69886|69876|541
1595316300000|2020-07-21 07:25:00|69893.6|69883.6|69912.6|69902.6|69917.4|69902.9|69887.3|69877.3|670
1595316600000|2020-07-21 07:30:00|69912.7|69902.7|69917.7|69907.7|69923.6|69913.6|69904.7|69894.7|624
1595316900000|2020-07-21 07:35:00|69917.5|69907.5|69915.7|69905.7|69926.5|69916.5|69907.8|69897.8|576
1595317200000|2020-07-21 07:40:00|69916.2|69906.2|69924.8|69914.8|69925.5|69915.5|69909|69899|610
1595317500000|2020-07-21 07:45:00|69924.6|69914.6|69925.1|69915.1|69942.2|69932.2|69924.5|69914.5|612
1595317800000|2020-07-21 07:50:00|69925.2|69915.2|69923.5|69913.5|69930.1|69917.5|69918.6|69905.5|513
1595318100000|2020-07-21 07:55:00|69922.6|69912.6|69921.7|69911.7|69929.1|69916.5|69921|69908.9|536
1595318400000|2020-07-21 08:00:00|69921.8|69911.8|69912.4|69902.4|69927.3|69912.5|69911.6|69901.6|482
1595318700000|2020-07-21 08:05:00|69912.5|69902.5|69923.2|69913.2|69928.4|69918.4|69912.3|69902.3|500
1595319000000|2020-07-21 08:10:00|69923.7|69913.7|69921.5|69911.5|69927.6|69917.6|69919.7|69909.7|479
1595319300000|2020-07-21 08:15:00|69921.6|69911.6|69928.7|69918.7|69936.2|69926.2|69919|69909|536
1595319600000|2020-07-21 08:20:00|69928.8|69918.8|69937.5|69927.5|69946.7|69936.7|69928.8|69918.8|616
1595319900000|2020-07-21 08:25:00|69937.6|69927.6|69926.9|69916.9|69942.5|69932.5|69924|69914|575
1595320200000|2020-07-21 08:30:00|69926.8|69916.8|69912.7|69902.7|69927.8|69917.8|69912.1|69897.4|523
1595320500000|2020-07-21 08:35:00|69912.4|69902.4|69902.8|69892.8|69920.5|69907.8|69900|69890|494
1595320800000|2020-07-21 08:40:00|69902.7|69892.7|69903.5|69893.5|69906.7|69896.7|69895.4|69885.4|491
1595321100000|2020-07-21 08:45:00|69903.4|69893.4|69905.5|69895.5|69907.5|69897.5|69896.6|69886.6|541
1595321400000|2020-07-21 08:50:00|69905.6|69895.6|69900.3|69890.3|69905.9|69895.9|69893.7|69883.7|479
1595321700000|2020-07-21 08:55:00|69900.2|69890.2|69905.6|69895.6|69911.4|69901.4|69899.7|69889.7|492
1595322000000|2020-07-21 09:00:00|69905.5|69895.5|69913.8|69903.8|69919.2|69909.2|69899.9|69889.9|531
1595322300000|2020-07-21 09:05:00|69913.7|69903.7|69899.9|69889.9|69918.6|69908.6|69898.8|69885.4|386
1595322600000|2020-07-21 09:10:00|69900.1|69890.1|69900.6|69890.6|69906.8|69893.6|69894.9|69879.9|360
1595322900000|2020-07-21 09:15:00|69900.7|69890.7|69905.9|69895.9|69912.4|69902.4|69897.2|69887.2|380
1595323200000|2020-07-21 09:20:00|69906|69896|69912.4|69902.4|69914.1|69904|69905.2|69891.3|418
1595323500000|2020-07-21 09:25:00|69912.3|69902.3|69915.2|69905.2|69931.1|69917|69912|69902|458
1595323800000|2020-07-21 09:30:00|69915.3|69905.3|69907.3|69897.3|69917.4|69907.4|69906.9|69896.9|339
1595324100000|2020-07-21 09:35:00|69907.2|69897.2|69904.3|69894.3|69911|69901|69900.8|69890.8|506
1595324400000|2020-07-21 09:40:00|69904.4|69894.4|69897.8|69887.8|69909.2|69897.8|69896.3|69886.3|424
1595324700000|2020-07-21 09:45:00|69896|69886|69893.4|69883.4|69902.7|69892.7|69890.3|69876.7|441
1595325000000|2020-07-21 09:50:00|69893.5|69883.5|69887.1|69877.1|69897.4|69883.6|69881|69868.3|389
1595325300000|2020-07-21 09:55:00|69887.4|69877.4|69897|69887|69902.8|69888.6|69884.9|69874.9|410
1595325600000|2020-07-21 10:00:00|69896.9|69886.9|69900.8|69880.8|69901.1|69891.1|69888.7|69877.3|465
1595325900000|2020-07-21 10:05:00|69901.7|69881.7|69899|69889|69910.7|69896.6|69896.4|69881.6|452
1595326200000|2020-07-21 10:10:00|69898.9|69888.9|69902.1|69882.1|69906|69891.6|69896.3|69880.2|315
1595326500000|2020-07-21 10:15:00|69902|69882|69891.1|69881.1|69902.3|69887.2|69891.1|69879.7|312
1595326800000|2020-07-21 10:20:00|69891.4|69881.4|69900.7|69890.7|69900.9|69890.9|69889.6|69879.6|288
1595327100000|2020-07-21 10:25:00|69900.6|69890.6|69902.8|69892.8|69905.6|69893.9|69889.6|69879.6|367
1595327400000|2020-07-21 10:30:00|69902.7|69892.7|69900.1|69890.1|69908.2|69896.3|69898.9|69884.2|328
1595327700000|2020-07-21 10:35:00|69900|69890|69901.5|69891.5|69908.1|69893.5|69899.1|69885|351
1595328000000|2020-07-21 10:40:00|69901.4|69891.4|69899.1|69889.1|69908.3|69895.1|69898.7|69884.8|297
1595328300000|2020-07-21 10:45:00|69899.2|69889.2|69889.2|69879.2|69902.2|69889.2|69888.5|69873.8|372
1595328600000|2020-07-21 10:50:00|69889.4|69879.4|69883.2|69873.2|69894.8|69881.3|69879.4|69866.9|530
1595328900000|2020-07-21 10:55:00|69883.1|69873.1|69893.5|69883.5|69897.8|69887.8|69883|69868.3|590
1595329200000|2020-07-21 11:00:00|69894.2|69884.2|69893|69883|69899.3|69885.5|69888.6|69874.1|439
1595329500000|2020-07-21 11:05:00|69893.1|69883.1|69892.6|69882.6|69898.4|69884.6|69890.1|69876.1|391
1595329800000|2020-07-21 11:10:00|69892.7|69882.7|69889.3|69879.3|69898|69884.8|69884.7|69870.8|403
1595330100000|2020-07-21 11:15:00|69889.4|69879.4|69888.8|69878.8|69896.6|69884.4|69887.2|69875.6|428
1595330400000|2020-07-21 11:20:00|69888.9|69878.9|69890.7|69880.7|69895.9|69881.4|69882.4|69867.7|392
1595330700000|2020-07-21 11:25:00|69890.8|69880.8|69892.1|69882.1|69899.3|69884.4|69887.4|69872.2|411
1595331000000|2020-07-21 11:30:00|69892.4|69882.4|69888.4|69878.4|69898.9|69886.3|69888.4|69875.3|452
1595331300000|2020-07-21 11:35:00|69888.6|69878.6|69870.6|69860.6|69888.9|69878.9|69867.2|69852.3|500
1595331600000|2020-07-21 11:40:00|69870.4|69860.4|69865.3|69855.3|69878.5|69867.6|69865.3|69854.7|415
1595331900000|2020-07-21 11:45:00|69864.7|69854.7|69867.5|69857.5|69872.1|69857.7|69863.3|69849.1|387
1595332200000|2020-07-21 11:50:00|69867.9|69857.9|69864.9|69854.9|69874.3|69860.7|69863.5|69848.2|415
1595332500000|2020-07-21 11:55:00|69864.8|69854.8|69875.4|69855.4|69879.6|69864.7|69864.5|69851.1|487
1595332800000|2020-07-21 12:00:00|69875.3|69855.3|69860.3|69850.3|69875.5|69862.2|69860.1|69845.4|515
1595333100000|2020-07-21 12:05:00|69860.4|69850.4|69863.8|69853.8|69877|69867|69860.1|69846.3|533
1595333400000|2020-07-21 12:10:00|69863.9|69853.9|69870.6|69860.6|69873.5|69861|69863.4|69853.3|474
1595333700000|2020-07-21 12:15:00|69870.7|69860.7|69863.3|69853.3|69876.5|69866.5|69861.9|69851.9|559
1595334000000|2020-07-21 12:20:00|69863.5|69853.5|69845.4|69835.4|69865.6|69853.9|69842.6|69832.6|536
1595334300000|2020-07-21 12:25:00|69845.5|69835.5|69845.1|69835.1|69846|69836|69841.1|69831.1|482
1595334600000|2020-07-21 12:30:00|69845.2|69835.2|69841.7|69831.7|69854.4|69840.4|69841.5|69826.3|558
1595334900000|2020-07-21 12:35:00|69841.6|69831.6|69837|69827|69847.5|69832.9|69836.6|69821.8|544
1595335200000|2020-07-21 12:40:00|69837.1|69827.1|69835|69825|69838.7|69828.7|69833.4|69823.4|473
1595335500000|2020-07-21 12:45:00|69835.1|69825.1|69844.4|69834.4|69848.3|69835.5|69832.7|69820.2|531
1595335800000|2020-07-21 12:50:00|69844.5|69834.5|69844.2|69834.2|69845.9|69835.9|69841.6|69831.6|391
1595336100000|2020-07-21 12:55:00|69844.3|69834.3|69853.1|69843.1|69861.5|69846.9|69844.1|69829.1|616
1595336400000|2020-07-21 13:00:00|69855.1|69845.1|69868.3|69858.3|69876.7|69861.4|69853.7|69838.4|798
1595336700000|2020-07-21 13:05:00|69868.1|69858.1|69874.7|69864.7|69879.7|69866.7|69859.5|69845.5|662
1595337000000|2020-07-21 13:10:00|69874.6|69864.6|69874.5|69864.5|69889|69879|69870.1|69859.6|681
1595337300000|2020-07-21 13:15:00|69874.6|69864.6|69876.9|69866.9|69883.3|69873.3|69873.2|69863.2|593
1595337600000|2020-07-21 13:20:00|69877|69867|69873.3|69863.3|69884.3|69872.9|69869.2|69856.1|644
1595337900000|2020-07-21 13:25:00|69873.1|69863.1|69872.5|69862.5|69880.3|69865.4|69867|69852.3|581
1595338200000|2020-07-21 13:30:00|69872.6|69862.6|69879|69869|69883.3|69873.1|69871.7|69860.2|688
1595338500000|2020-07-21 13:35:00|69879.1|69869.1|69877.9|69867.9|69879.7|69869.7|69872.1|69862.1|659
1595338800000|2020-07-21 13:40:00|69878|69868|69877.1|69867.1|69884.9|69874.9|69869.6|69859.6|670
1595339100000|2020-07-21 13:45:00|69877.9|69867.9|69864.4|69854.4|69881.4|69871.4|69863.6|69848.7|597
1595339400000|2020-07-21 13:50:00|69864.5|69854.5|69846.8|69836.8|69866.1|69856.1|69846|69832.7|654
1595339700000|2020-07-21 13:55:00|69846.6|69836.6|69853|69833|69860.5|69845.2|69842.5|69828.4|711
1595340000000|2020-07-21 14:00:00|69853.1|69833.1|69837.4|69827.4|69859.3|69844.5|69837.4|69825.5|736
1595340300000|2020-07-21 14:05:00|69838|69828|69857.2|69847.2|69862.8|69848|69835.3|69820.4|640
1595340600000|2020-07-21 14:10:00|69857.1|69847.1|69861.2|69851.2|69866.6|69851.4|69846.8|69835.2|709
1595340900000|2020-07-21 14:15:00|69860.8|69850.8|69837|69827|69860.8|69850.8|69836.2|69825.8|729
1595341200000|2020-07-21 14:20:00|69837.3|69827.3|69835.2|69825.2|69845|69832.5|69831.9|69817.7|633
1595341500000|2020-07-21 14:25:00|69835.1|69825.1|69871|69861|69880|69865.1|69834.6|69821.1|833
1595341800000|2020-07-21 14:30:00|69876.2|69856.2|69850.6|69840.6|69877.1|69861.7|69849|69838.2|753
1595342100000|2020-07-21 14:35:00|69850.7|69840.7|69864.8|69854.8|69875.3|69860.1|69850.7|69840.7|765
1595342400000|2020-07-21 14:40:00|69865|69855|69858.2|69848.2|69870.7|69856.4|69851.7|69837.1|736
1595342700000|2020-07-21 14:45:00|69857.1|69847.1|69851.6|69831.6|69861.7|69848.3|69839.6|69825.5|719
1595343000000|2020-07-21 14:50:00|69843.9|69833.9|69824.3|69814.3|69848.7|69833.9|69824.2|69809.1|755
1595343300000|2020-07-21 14:55:00|69824.7|69814.7|69830|69820|69834.7|69820.2|69820.9|69807.2|646
1595343600000|2020-07-21 15:00:00|69829.9|69819.9|69821.3|69811.3|69835.6|69820.6|69820.7|69806|597
1595343900000|2020-07-21 15:05:00|69821.4|69811.4|69828.4|69818.4|69834.4|69820|69816.9|69802.3|508
1595344200000|2020-07-21 15:10:00|69828.5|69818.5|69822|69812|69832.3|69819.3|69819.4|69805.2|637
1595344500000|2020-07-21 15:15:00|69822.1|69812.1|69816.6|69806.6|69827.6|69812.7|69809.6|69797.4|698
1595344800000|2020-07-21 15:20:00|69816.5|69806.5|69812.3|69802.3|69823.4|69808|69810.2|69796|599
1595345100000|2020-07-21 15:25:00|69812.2|69802.2|69815.4|69795.4|69824.6|69809.4|69809.8|69794.6|647
1595345400000|2020-07-21 15:30:00|69815.3|69795.3|69824.3|69804.3|69824.3|69810.6|69808.4|69792.9|658
1595345700000|2020-07-21 15:35:00|69824.1|69804.1|69823.1|69803.1|69828.6|69813.4|69814.3|69799|587
1595346000000|2020-07-21 15:40:00|69822.9|69802.9|69816.7|69796.7|69823.7|69808.7|69812.3|69796.5|666
1595346300000|2020-07-21 15:45:00|69816.8|69796.8|69816.1|69796.1|69822.3|69807.1|69809.4|69794|563
1595346600000|2020-07-21 15:50:00|69815.9|69795.9|69817|69807|69823.1|69808.1|69809.7|69794.9|534
1595346900000|2020-07-21 15:55:00|69816.7|69806.7|69794.4|69774.4|69822.6|69807.4|69794.3|69774.3|573
1595347200000|2020-07-21 16:00:00|69794.1|69774.1|69778.7|69758.7|69795.9|69780.3|69768.9|69753.1|742
1595347500000|2020-07-21 16:05:00|69773.4|69763.4|69773.1|69763.1|69783.3|69768.3|69767.3|69751.5|649
1595347800000|2020-07-21 16:10:00|69773.2|69763.2|69783.8|69763.8|69788.9|69773.3|69773.1|69760.8|555
1595348100000|2020-07-21 16:15:00|69783.9|69763.9|69773.9|69763.9|69787.8|69773.9|69773.3|69759.8|531
1595348400000|2020-07-21 16:20:00|69773.7|69763.7|69770|69750|69781.6|69766.8|69761|69745.5|633
1595348700000|2020-07-21 16:25:00|69770.1|69750.1|69757.2|69737.2|69771.3|69756.7|69751.6|69736.5|631
1595349000000|2020-07-21 16:30:00|69757.5|69737.5|69759.2|69739.2|69760.6|69744|69747.6|69727.6|580
1595349300000|2020-07-21 16:35:00|69759|69739|69768.3|69748.3|69770.4|69755.2|69752|69737.3|564
1595349600000|2020-07-21 16:40:00|69768|69748|69768.6|69748.6|69769.8|69754.3|69757.8|69742.6|578
1595349900000|2020-07-21 16:45:00|69768.7|69748.7|69774|69754|69774.1|69755.5|69762|69743.6|492
1595350200000|2020-07-21 16:50:00|69774.1|69754.1|69758.2|69738.2|69774.2|69759.2|69756.9|69736.9|525
1595350500000|2020-07-21 16:55:00|69758.3|69738.3|69748.6|69728.6|69758.8|69743.6|69746.6|69727.3|486
1595350800000|2020-07-21 17:00:00|69748.7|69728.7|69754.4|69734.4|69756.9|69741.2|69742.5|69726.3|387
1595351100000|2020-07-21 17:05:00|69754|69734|69756.8|69736.8|69757.3|69742.1|69748.3|69733.2|329
1595351400000|2020-07-21 17:10:00|69756.9|69736.9|69762.3|69742.3|69762.4|69746|69752.2|69736.4|424
1595351700000|2020-07-21 17:15:00|69762.1|69742.1|69755.5|69735.5|69763.6|69743.6|69748.6|69733.8|460
1595352000000|2020-07-21 17:20:00|69755.6|69735.6|69757.2|69737.2|69761.7|69746.5|69750.4|69734.9|444
1595352300000|2020-07-21 17:25:00|69757.1|69737.1|69757.7|69737.7|69758.1|69742.4|69749.8|69734.1|479
1595352600000|2020-07-21 17:30:00|69757.6|69737.6|69751.9|69731.9|69759|69744|69745.4|69725.4|530
1595352900000|2020-07-21 17:35:00|69752.5|69732.5|69752.4|69732.4|69758.7|69742.5|69745.9|69730.3|481
1595353200000|2020-07-21 17:40:00|69752.3|69732.3|69732.7|69712.7|69753.1|69733.1|69725.4|69710|509
1595353500000|2020-07-21 17:45:00|69732.5|69712.5|69734.2|69714.2|69737.6|69717.6|69724.1|69709.1|480
1595353800000|2020-07-21 17:50:00|69734.3|69714.3|69742|69722|69742.7|69727.3|69725.3|69709.7|486
1595354100000|2020-07-21 17:55:00|69741.9|69721.9|69734.5|69714.5|69745.2|69728.4|69731.7|69711.7|622
1595354400000|2020-07-21 18:00:00|69734.6|69714.6|69727.4|69707.4|69734.6|69714.6|69720.7|69705.1|488
1595354700000|2020-07-21 18:05:00|69727.6|69707.6|69718.4|69698.4|69730|69714.6|69712.4|69695.9|554
1595355000000|2020-07-21 18:10:00|69718.3|69698.3|69714.5|69694.5|69730.7|69714|69712.6|69694.2|586
1595355300000|2020-07-21 18:15:00|69714.1|69694.1|69708.3|69688.3|69716.2|69696.2|69701|69681.8|596
1595355600000|2020-07-21 18:20:00|69708.2|69688.2|69722.2|69712.2|69730.7|69715.5|69704.1|69688.2|502
1595355900000|2020-07-21 18:25:00|69722.6|69712.6|69712.2|69692.2|69729.7|69714.7|69707.4|69691.3|430
1595356200000|2020-07-21 18:30:00|69712|69692|69706.1|69686.1|69714.1|69698.9|69701.6|69685.8|321
1595356500000|2020-07-21 18:35:00|69706.2|69686.2|69709.6|69689.6|69713|69697.4|69699.7|69684.9|408
1595356800000|2020-07-21 18:40:00|69709.7|69689.7|69710.3|69690.3|69710.5|69694.4|69699|69683.7|329
1595357100000|2020-07-21 18:45:00|69710|69690|69720.6|69700.6|69721.1|69701.1|69704.1|69688.8|369
1595357400000|2020-07-21 18:50:00|69720.8|69700.8|69724.6|69704.6|69728.1|69711.1|69715.6|69700.6|387
1595357700000|2020-07-21 18:55:00|69724.5|69704.5|69717.7|69697.7|69725.6|69707.3|69711.6|69694.9|499
1595358000000|2020-07-21 19:00:00|69717.8|69697.8|69707.4|69687.4|69719.9|69699.9|69706.8|69686.8|511
1595358300000|2020-07-21 19:05:00|69707.3|69687.3|69713.4|69693.4|69715|69695|69705.2|69685.2|435
1595358600000|2020-07-21 19:10:00|69713.6|69693.6|69726.9|69706.9|69732.7|69712.7|69712.5|69692.5|593
1595358900000|2020-07-21 19:15:00|69727|69707|69730.5|69710.5|69731|69711|69724.1|69704.1|364
1595359200000|2020-07-21 19:20:00|69730.6|69710.6|69730.5|69710.5|69742.4|69722.4|69729.9|69709.9|581
1595359500000|2020-07-21 19:25:00|69730.8|69710.8|69729.8|69709.8|69732.9|69712.9|69724|69704|578
1595359800000|2020-07-21 19:30:00|69729.7|69709.7|69739.4|69719.4|69740|69720|69727.8|69707.8|562
1595360100000|2020-07-21 19:35:00|69739.1|69719.1|69747.7|69727.7|69751.5|69731.5|69737.9|69717.9|501
1595360400000|2020-07-21 19:40:00|69747.9|69727.9|69746.6|69726.6|69753.2|69734|69743|69723|523
1595360700000|2020-07-21 19:45:00|69746.2|69726.2|69739.6|69719.6|69746.8|69726.8|69737.5|69717.5|423
1595361000000|2020-07-21 19:50:00|69742|69722|69752.3|69732.3|69762.5|69742.5|69742|69722|611
1595361300000|2020-07-21 19:55:00|69752.2|69732.2|69749.2|69729.2|69757.3|69738.3|69743.6|69727.9|489
1595361600000|2020-07-21 20:00:00|69749.4|69729.4|69749.1|69729.1|69749.7|69733.3|69743.3|69727.6|146
1595361900000|2020-07-21 20:05:00|69749.2|69729.2|69751.4|69731.4|69754.9|69734.9|69748.1|69728.1|161
1595362200000|2020-07-21 20:10:00|69751.8|69731.8|69748.6|69728.6|69752.7|69737.2|69746|69726.8|252
1595362500000|2020-07-21 20:15:00|69748.5|69728.5|69736.2|69716.2|69749.8|69729.8|69736.2|69716.2|185
1595362800000|2020-07-21 20:20:00|69735.9|69715.9|69735.6|69715.6|69737|69717|69735.1|69715.1|169
1595363100000|2020-07-21 20:25:00|69735.7|69715.7|69738.9|69718.9|69739.2|69719.2|69734.8|69714.8|152
1595363400000|2020-07-21 20:30:00|69739.6|69719.6|69738.3|69718.3|69740.9|69720.9|69737.7|69717.7|223
1595363700000|2020-07-21 20:35:00|69737.7|69717.7|69738.2|69718.2|69741.6|69721.6|69737.5|69717.5|269
1595364000000|2020-07-21 20:40:00|69738.1|69718.1|69742.7|69722.7|69744.5|69724.5|69738|69718|271
1595364300000|2020-07-21 20:45:00|69743|69723|69744.5|69724.5|69747.4|69727.4|69741.9|69721.9|177
1595364600000|2020-07-21 20:50:00|69743.5|69723.5|69746.2|69726.2|69749.5|69729.5|69743.4|69723.4|184
1595364900000|2020-07-21 20:55:00|69744.9|69724.9|69746.3|69726.3|69755.7|69732.8|69741.3|69713.5|281
1595365200000|2020-07-21 21:00:00|69756|69709.1|69752.9|69698.9|69760.6|69717.7|69748.7|69683.8|78
1595365500000|2020-07-21 21:05:00|69772.2|69688.9|69759.9|69691.1|69772.2|69706.4|69747.3|69673.4|132
1595365800000|2020-07-21 21:10:00|69759.1|69694.2|69752.9|69676.2|69766.3|69696.4|69744.2|69654.7|228
1595366100000|2020-07-21 21:15:00|69750.8|69681.8|69749.8|69680.7|69769.2|69701|69743.2|69664.5|159
1595366400000|2020-07-21 21:20:00|69754.7|69676.6|69763.8|69662.4|69779.1|69698.7|69745.9|69648.4|338
1595366700000|2020-07-21 21:25:00|69766.4|69655.4|69759.6|69668.4|69779.1|69704.9|69742.4|69648.4|323
1595367000000|2020-07-21 21:30:00|69753.2|69697.2|69759.6|69685.8|69766.8|69698.7|69747|69659|284
1595367300000|2020-07-21 21:35:00|69758.7|69684|69728.8|69680|69768.5|69694.2|69726.5|69658.3|220
1595367600000|2020-07-21 21:40:00|69730.1|69681.2|69729.3|69679.5|69737.4|69683.4|69726.5|69669.2|182
1595367900000|2020-07-21 21:45:00|69729.4|69679|69730.5|69677.7|69737.5|69681.8|69724.8|69674.6|172
1595368200000|2020-07-21 21:50:00|69730.7|69677.6|69722.3|69679.1|69733.6|69681.3|69720.6|69676.2|185
1595368500000|2020-07-21 21:55:00|69723.8|69679|69726.7|69677.1|69731.2|69685|69721.5|69676.1|166
1595368800000|2020-07-21 22:00:00|69727.8|69679.3|69725.4|69680.7|69731.1|69684.8|69723.5|69671.2|181
1595369100000|2020-07-21 22:05:00|69726.4|69679|69727|69686.6|69729.2|69690.1|69720.7|69678.7|176
1595369400000|2020-07-21 22:10:00|69726.9|69686.9|69722.5|69685.9|69729.5|69691.2|69720.5|69680.1|185
1595369700000|2020-07-21 22:15:00|69717.1|69686.9|69723.4|69682.2|69725.5|69686.9|69717.1|69679.5|210
1595370000000|2020-07-21 22:20:00|69730.9|69676.5|69722.3|69686|69730.9|69694.8|69714.8|69676.5|191
1595370300000|2020-07-21 22:25:00|69726.3|69685.7|69724.6|69686|69728.6|69689.1|69719.3|69680.8|165
1595370600000|2020-07-21 22:30:00|69725.6|69685.1|69711.6|69691.6|69725.6|69692.9|69709.9|69680.2|234
1595370900000|2020-07-21 22:35:00|69710.4|69690.4|69716.1|69685.7|69722.5|69692.9|69705.5|69678.2|292
1595371200000|2020-07-21 22:40:00|69715|69684.7|69702.9|69682.9|69720.1|69692.8|69699.7|69677.1|352
1595371500000|2020-07-21 22:45:00|69702|69682|69704.9|69684.9|69708.8|69686.4|69701.2|69678.2|352
1595371800000|2020-07-21 22:50:00|69703.1|69683.1|69701.6|69681.6|69707.5|69687.5|69699.2|69679.2|237
1595372100000|2020-07-21 22:55:00|69701.9|69681.9|69713.5|69693.5|69714.8|69694.8|69700.8|69680.8|363
1595372400000|2020-07-21 23:00:00|69711.2|69691.2|69713.9|69693.9|69715.1|69695.1|69709|69689|424
1595372700000|2020-07-21 23:05:00|69713.4|69693.4|69715.3|69695.3|69718.6|69698.6|69711.8|69691.8|341
1595373000000|2020-07-21 23:10:00|69715|69695|69720.2|69700.2|69721.3|69701.3|69713.6|69693.6|393
1595373300000|2020-07-21 23:15:00|69720|69700|69713.3|69693.3|69721.6|69701.6|69711.4|69691.4|396
1595373600000|2020-07-21 23:20:00|69713|69693|69712.9|69692.9|69717.1|69697.1|69711.8|69691.8|303
1595373900000|2020-07-21 23:25:00|69713.5|69693.5|69714.4|69694.4|69718.2|69698.2|69712.7|69692.7|393
1595374200000|2020-07-21 23:30:00|69714.5|69694.5|69719.9|69699.9|69720.6|69700.6|69713.6|69693.6|387
1595374500000|2020-07-21 23:35:00|69720|69700|69727.1|69707.1|69729.4|69709.4|69716|69696|437
1595374800000|2020-07-21 23:40:00|69726.9|69706.9|69703.1|69683.1|69736.8|69711.8|69701|69681|530
1595375100000|2020-07-21 23:45:00|69703.5|69683.5|69695.3|69675.3|69703.5|69683.5|69691|69671|284
1595375400000|2020-07-21 23:50:00|69695.2|69675.2|69704.9|69684.9|69705.5|69685.5|69695|69675|339
1595375700000|2020-07-21 23:55:00|69705.2|69685.2|69713|69693|69720.8|69700.8|69702.8|69682.8|458
1595376000000|2020-07-22 00:00:00|69712.7|69692.7|69718.4|69698.4|69719.1|69699.1|69711.6|69691.6|497
1595376300000|2020-07-22 00:05:00|69718.8|69698.8|69725.9|69705.9|69727.3|69708.4|69718|69698|680
1595376600000|2020-07-22 00:10:00|69725.6|69705.6|69723.4|69703.4|69731.5|69711.5|69713.8|69693.8|512
1595376900000|2020-07-22 00:15:00|69723.2|69703.2|69702|69682|69725.3|69705.3|69700.8|69680.8|583
1595377200000|2020-07-22 00:20:00|69701.9|69681.9|69709.1|69689.1|69712.2|69692.2|69700.8|69680.8|532
1595377500000|2020-07-22 00:25:00|69709|69689|69709.4|69689.4|69711.2|69691.2|69707.8|69687.8|308
1595377800000|2020-07-22 00:30:00|69711.6|69691.6|69722|69702|69728.6|69708.6|69711.6|69691.6|476
1595378100000|2020-07-22 00:35:00|69721.8|69701.8|69724.8|69704.8|69739.1|69719.1|69721.8|69701.8|516
1595378400000|2020-07-22 00:40:00|69724.9|69704.9|69739.1|69719.1|69740.9|69720.9|69724.6|69704.6|456
1595378700000|2020-07-22 00:45:00|69739.4|69719.4|69741.2|69721.2|69751.8|69731.8|69738.8|69718.8|551
1595379000000|2020-07-22 00:50:00|69742|69722|69732.5|69712.5|69758.7|69738.7|69732.5|69712.5|774
1595379300000|2020-07-22 00:55:00|69730.9|69710.9|69740.9|69720.9|69745.4|69725.4|69728.4|69708.4|692
1595379600000|2020-07-22 01:00:00|69740.4|69720.4|69741.9|69721.9|69749.8|69729.8|69723|69703|892
1595379900000|2020-07-22 01:05:00|69741.7|69721.7|69747.3|69727.3|69748.7|69728.9|69732.8|69712.8|860
1595380200000|2020-07-22 01:10:00|69746.8|69726.8|69734.7|69714.7|69762.1|69742.1|69733|69713|926
1595380500000|2020-07-22 01:15:00|69735.2|69715.2|69724.5|69704.5|69747.7|69727.7|69722.1|69702.1|903
1595380800000|2020-07-22 01:20:00|69724.6|69704.6|69713.8|69693.8|69729|69709|69692.2|69675.8|703
1595381100000|2020-07-22 01:25:00|69713.9|69693.9|69715.9|69695.9|69722.6|69706.8|69702.5|69688.9|800
1595381400000|2020-07-22 01:30:00|69715.8|69695.8|69729.7|69709.7|69743.5|69727.5|69707.4|69692.4|924
1595381700000|2020-07-22 01:35:00|69729.6|69709.6|69737.6|69727.6|69746|69728.4|69712.3|69696.7|851
1595382000000|2020-07-22 01:40:00|69737.7|69727.7|69741.4|69721.4|69759.5|69747.1|69734.7|69718.7|816
1595382300000|2020-07-22 01:45:00|69740.7|69720.7|69698.3|69688.3|69748.2|69732.2|69698.3|69683.2|797
1595382600000|2020-07-22 01:50:00|69704.5|69684.5|69656|69636|69707.9|69692.8|69651.8|69631.8|878
1595382900000|2020-07-22 01:55:00|69655.7|69635.7|69664.7|69644.7|69671.9|69657.6|69648.5|69632.9|828
1595383200000|2020-07-22 02:00:00|69664.5|69644.5|69692.1|69672.1|69693.7|69677.3|69655.6|69640.1|796
1595383500000|2020-07-22 02:05:00|69686.6|69676.6|69689.8|69679.8|69699.8|69685.8|69673.7|69660.8|764
1595383800000|2020-07-22 02:10:00|69690.2|69680.2|69703.7|69693.7|69719.7|69704.2|69687.2|69672.2|792
1595384100000|2020-07-22 02:15:00|69703.1|69693.1|69692.2|69672.2|69714.9|69699.6|69690|69671.7|657
1595384400000|2020-07-22 02:20:00|69691.8|69671.8|69693.3|69673.3|69699.2|69683.5|69680.1|69665.3|607
1595384700000|2020-07-22 02:25:00|69693.2|69673.2|69673|69663|69695.8|69679.6|69669.7|69653.3|648
1595385000000|2020-07-22 02:30:00|69677.9|69657.9|69688.7|69678.7|69699.4|69683.8|69673.7|69656.8|688
1595385300000|2020-07-22 02:35:00|69689.1|69679.1|69675.7|69655.7|69693.1|69679.1|69667.3|69652.2|655
1595385600000|2020-07-22 02:40:00|69676|69656|69680.9|69660.9|69686.9|69671.6|69661|69645.9|656
1595385900000|2020-07-22 02:45:00|69679.1|69659.1|69675|69655|69680.4|69666.7|69666.3|69651.3|522
1595386200000|2020-07-22 02:50:00|69670.1|69660.1|69677.9|69667.9|69683.1|69668.7|69665.1|69649.6|547
1595386500000|2020-07-22 02:55:00|69678.1|69668.1|69665.7|69655.7|69683.9|69668.3|69665.7|69650.6|594
1595386800000|2020-07-22 03:00:00|69665.9|69655.9|69675.9|69665.9|69687.2|69673|69665.9|69651.6|641
1595387100000|2020-07-22 03:05:00|69676|69666|69681.4|69671.4|69688.1|69676.8|69672.7|69658.2|479
1595387400000|2020-07-22 03:10:00|69681.5|69671.5|69691.5|69681.5|69697.1|69684.3|69679.4|69664.5|543
1595387700000|2020-07-22 03:15:00|69692.1|69682.1|69693.2|69683.2|69698.8|69685.4|69684.6|69673.5|524
1595388000000|2020-07-22 03:20:00|69693.6|69683.6|69693.5|69683.5|69702.1|69687.6|69685|69671.6|513
1595388300000|2020-07-22 03:25:00|69693.3|69683.3|69690.2|69680.2|69698.7|69686.8|69687.6|69673.9|457
1595388600000|2020-07-22 03:30:00|69690.3|69680.3|69679.5|69669.5|69695.6|69682.1|69678.9|69663.5|497
1595388900000|2020-07-22 03:35:00|69679.6|69669.6|69686.9|69676.9|69687.3|69677.3|69675|69660.5|428
1595389200000|2020-07-22 03:40:00|69687.1|69677.1|69691.7|69681.7|69700.2|69685.1|69686.9|69672.6|404
1595389500000|2020-07-22 03:45:00|69691.5|69681.5|69701.1|69691.1|69702.1|69691.5|69688.5|69673.8|344
1595389800000|2020-07-22 03:50:00|69701|69691|69690.9|69680.9|69704.7|69691.4|69690.5|69680.5|327
1595390100000|2020-07-22 03:55:00|69691|69681|69687.4|69677.4|69698.9|69684.8|69687.1|69671.1|329
1595390400000|2020-07-22 04:00:00|69687.1|69677.1|69692.7|69682.7|69697.6|69683.5|69686.4|69672.3|309
1595390700000|2020-07-22 04:05:00|69692.6|69682.6|69690.2|69680.2|69694.5|69684.5|69689.2|69674.3|353
1595391000000|2020-07-22 04:10:00|69690.1|69680.1|69698.9|69688.9|69699.8|69689.2|69689.8|69675|343
1595391300000|2020-07-22 04:15:00|69699|69689|69702.9|69692.9|69710.8|69695.6|69697|69681.9|332
1595391600000|2020-07-22 04:20:00|69702.8|69692.8|69701.5|69691.5|69711.8|69697.1|69699.7|69685.3|375
1595391900000|2020-07-22 04:25:00|69701.2|69691.2|69704.3|69694.3|69707.5|69694.3|69700.9|69685.9|304
1595392200000|2020-07-22 04:30:00|69703.7|69693.7|69713|69703|69720|69706.9|69703.7|69692|454
1595392500000|2020-07-22 04:35:00|69712.9|69702.9|69710.6|69700.6|69716.3|69703.2|69706.4|69695.9|336
1595392800000|2020-07-22 04:40:00|69709.7|69699.7|69708.1|69698.1|69718.1|69703.4|69707.9|69693|315
1595393100000|2020-07-22 04:45:00|69708.3|69698.3|69712.6|69702.6|69717.1|69702.6|69706.6|69692.8|372
1595393400000|2020-07-22 04:50:00|69712.3|69702.3|69713.5|69703.5|69715.3|69703.8|69708.2|69693.6|328
1595393700000|2020-07-22 04:55:00|69713.4|69703.4|69713.6|69703.6|69718.1|69704.2|69706.3|69692.1|403
1595394000000|2020-07-22 05:00:00|69713.4|69703.4|69721.9|69711.9|69729.1|69717.9|69710.4|69694.9|532
1595394300000|2020-07-22 05:05:00|69722|69712|69722.6|69712.6|69734.7|69719.4|69722|69706.6|483
1595394600000|2020-07-22 05:10:00|69722.5|69712.5|69724.9|69714.9|69732.7|69719.1|69721.6|69709.7|428
1595394900000|2020-07-22 05:15:00|69725.6|69715.6|69717.6|69707.6|69731.3|69717.2|69717|69702|388
1595395200000|2020-07-22 05:20:00|69717.7|69707.7|69716|69706|69724.2|69710.5|69710.4|69695.2|410
1595395500000|2020-07-22 05:25:00|69715.5|69705.5|69711|69701|69723.6|69708.6|69704.9|69694.9|434
1595395800000|2020-07-22 05:30:00|69711.2|69701.2|69710.5|69700.5|69721.1|69709.2|69706.7|69692.7|550
1595396100000|2020-07-22 05:35:00|69710.4|69700.4|69718.8|69708.8|69723.7|69708.8|69710.4|69696.3|436
1595396400000|2020-07-22 05:40:00|69718.9|69708.9|69730.7|69720.7|69735.3|69720.7|69715|69701.2|521
1595396700000|2020-07-22 05:45:00|69731.2|69721.2|69714.1|69704.1|69731.2|69721.2|69709.9|69698.4|594
1595397000000|2020-07-22 05:50:00|69714|69704|69717|69707|69725.8|69710.3|69713.5|69699.8|501
1595397300000|2020-07-22 05:55:00|69717.1|69707.1|69708.1|69688.1|69722.6|69707.6|69699.9|69687|588
1595397600000|2020-07-22 06:00:00|69707.7|69687.7|69711.5|69701.5|69721.2|69706.3|69699.7|69685.4|661
1595397900000|2020-07-22 06:05:00|69712.1|69702.1|69724.2|69714.2|69725.3|69715.3|69712.1|69697.9|549
1595398200000|2020-07-22 06:10:00|69724.3|69714.3|69722.8|69712.8|69731.1|69721.1|69721.3|69707.1|534
1595398500000|2020-07-22 06:15:00|69723.1|69713.1|69733.9|69713.9|69740.8|69725.8|69721.5|69706.3|620
1595398800000|2020-07-22 06:20:00|69728.5|69718.5|69741.3|69731.3|69745.4|69733.7|69727.9|69713|581
1595399100000|2020-07-22 06:25:00|69741.4|69731.4|69744.8|69734.8|69755.1|69741.2|69738.7|69723.8|699
1595399400000|2020-07-22 06:30:00|69744.7|69734.7|69741.9|69731.9|69750.4|69735.2|69737.2|69722|590
1595399700000|2020-07-22 06:35:00|69741.7|69731.7|69733.6|69723.6|69744.8|69732.6|69732.7|69719.4|626
1595400000000|2020-07-22 06:40:00|69733.5|69723.5|69736.5|69726.5|69748.4|69733.8|69732.7|69721.6|465
1595400300000|2020-07-22 06:45:00|69736.4|69726.4|69727.8|69707.8|69737|69727|69719|69705.4|554
1595400600000|2020-07-22 06:50:00|69722.9|69712.9|69725.7|69715.7|69737.4|69722.9|69722.1|69712.1|575
1595400900000|2020-07-22 06:55:00|69725.6|69715.6|69758.5|69738.5|69761.9|69741.9|69724|69709.3|725
1595401200000|2020-07-22 07:00:00|69758|69738|69742.6|69722.6|69761.5|69746.9|69736.3|69722.2|774
1595401500000|2020-07-22 07:05:00|69742.7|69722.7|69727.9|69717.9|69742.7|69728|69719.8|69706.8|745
1595401800000|2020-07-22 07:10:00|69727.7|69717.7|69732|69712|69735.2|69722.2|69719|69706.1|672
1595402100000|2020-07-22 07:15:00|69731.9|69711.9|69738.9|69728.9|69753.3|69738.7|69725.9|69711.9|685
1595402400000|2020-07-22 07:20:00|69739|69729|69779|69759|69780.7|69765.5|69737.4|69722.8|701
1595402700000|2020-07-22 07:25:00|69779.2|69759.2|69846.2|69826.2|69867.1|69847.1|69774.6|69757.9|1000
1595403000000|2020-07-22 07:30:00|69846.3|69826.3|69957.9|69937.9|69958.2|69938.2|69837.6|69817.6|921
1595403300000|2020-07-22 07:35:00|69957.7|69937.7|70061|70041|70101.6|70081.6|69957.6|69937.6|1063
1595403600000|2020-07-22 07:40:00|70061.2|70041.2|70010.5|69990.5|70061.2|70041.2|69996.8|69976.8|1034
1595403900000|2020-07-22 07:45:00|70011.3|69991.3|70006.2|69986.2|70044.5|70024.5|69991.9|69975.3|977
1595404200000|2020-07-22 07:50:00|70006.4|69986.4|69975.9|69955.9|70009.6|69989.6|69968.8|69948.8|856
1595404500000|2020-07-22 07:55:00|69976|69956|70051.3|70031.3|70054.2|70036.7|69976|69956|993
1595404800000|2020-07-22 08:00:00|70051.7|70031.7|70047.3|70027.3|70074.9|70054.9|70031|70011|949
1595405100000|2020-07-22 08:05:00|70047.4|70027.4|70040.1|70020.1|70074.2|70054.2|70039.9|70019.9|903
1595405400000|2020-07-22 08:10:00|70040.3|70020.3|70015.4|69995.4|70040.9|70024.6|70005.4|69990.2|887
1595405700000|2020-07-22 08:15:00|70015.2|69995.2|70031.1|70021.1|70043.3|70027.9|70008.8|69994.1|821
1595406000000|2020-07-22 08:20:00|70030.7|70020.7|70067.1|70057.1|70080.2|70064.5|70028.2|70014.6|783
1595406300000|2020-07-22 08:25:00|70067.2|70057.2|70059.8|70049.8|70083.4|70067.5|70048.3|70034.7|858
1595406600000|2020-07-22 08:30:00|70064.3|70044.3|70060.8|70040.8|70071.9|70055.5|70044.3|70028.3|766
1595406900000|2020-07-22 08:35:00|70060.6|70040.6|70095|70075|70095.8|70080.9|70053|70036.9|799
1595407200000|2020-07-22 08:40:00|70095.4|70075.4|70138.6|70118.6|70170.5|70150.5|70092.4|70074.9|888
1595407500000|2020-07-22 08:45:00|70138.8|70118.8|70132.4|70112.4|70146.7|70126.7|70118.2|70098.2|863
1595407800000|2020-07-22 08:50:00|70132.6|70112.6|70099|70079|70138.2|70118.2|70097.6|70077.6|817
1595408100000|2020-07-22 08:55:00|70099.2|70079.2|70081.7|70061.7|70100.1|70080.1|70073.9|70053.9|752
1595408400000|2020-07-22 09:00:00|70081.8|70061.8|70067|70047|70086.5|70066.5|70065.8|70045.8|683
1595408700000|2020-07-22 09:05:00|70066.7|70046.7|70075|70055|70075|70055|70051.4|70031.4|713
1595409000000|2020-07-22 09:10:00|70074.3|70054.3|70070.4|70050.4|70074.3|70054.3|70049.3|70029.3|708
1595409300000|2020-07-22 09:15:00|70070.5|70050.5|70069.3|70049.3|70086.1|70067.6|70064.6|70045.5|664
1595409600000|2020-07-22 09:20:00|70069.2|70049.2|70064.7|70044.7|70076.3|70057.8|70062.2|70042.2|602
1595409900000|2020-07-22 09:25:00|70063.8|70043.8|70048|70038|70070|70050|70039.5|70023.3|750
1595410200000|2020-07-22 09:30:00|70048.1|70038.1|70030.7|70010.7|70065.6|70048.3|70030|70010|778
1595410500000|2020-07-22 09:35:00|70031|70011|69996.1|69976.1|70036|70019.2|69990.9|69973.9|732
1595410800000|2020-07-22 09:40:00|69995.8|69975.8|70006.7|69986.7|70014.9|69999.7|69993.3|69974.1|679
1595411100000|2020-07-22 09:45:00|70002.8|69992.8|70007.4|69987.4|70019.7|70004.6|70001.5|69987|600
1595411400000|2020-07-22 09:50:00|70008.3|69988.3|70041.5|70031.5|70054.4|70039.2|70003.6|69987.1|646
1595411700000|2020-07-22 09:55:00|70041.4|70031.4|70015.3|70005.3|70047.1|70032.2|70014.9|69995.4|632
1595412000000|2020-07-22 10:00:00|70015.7|70005.7|70017.6|69997.6|70020.6|70005.7|70004.6|69989.4|703
1595412300000|2020-07-22 10:05:00|70017.5|69997.5|70004.4|69984.4|70026.7|70011.7|69999.5|69983.2|675
1595412600000|2020-07-22 10:10:00|70004.3|69984.3|69978.8|69958.8|70004.7|69989.6|69964.7|69944.7|742
1595412900000|2020-07-22 10:15:00|69979|69959|69953.3|69943.3|69981.7|69961.7|69953|69938.5|677
1595413200000|2020-07-22 10:20:00|69958.1|69938.1|69950.3|69940.3|69966.2|69946.2|69946.5|69926.9|713
1595413500000|2020-07-22 10:25:00|69950.5|69940.5|69976.1|69956.1|69979.5|69964.5|69950.5|69935.2|611
1595413800000|2020-07-22 10:30:00|69976.2|69956.2|69974.8|69954.8|69980.5|69964.2|69964.8|69949.2|577
1595414100000|2020-07-22 10:35:00|69975.1|69955.1|69974.6|69954.6|69977.8|69961.5|69955.3|69939.9|548
1595414400000|2020-07-22 10:40:00|69974.5|69954.5|69963.1|69953.1|69979.1|69960.2|69961.8|69947.2|565
1595414700000|2020-07-22 10:45:00|69963|69953|69968.9|69958.9|69976.1|69959.3|69960|69944.7|594
1595415000000|2020-07-22 10:50:00|69968.8|69958.8|69967.9|69947.9|69978.8|69964.1|69961.2|69946.4|562
1595415300000|2020-07-22 10:55:00|69967.8|69947.8|69963|69943|69975.8|69959.7|69956.3|69939.4|474
1595415600000|2020-07-22 11:00:00|69963.2|69943.2|69958|69938|69969.4|69951.5|69945.5|69929.2|700
1595415900000|2020-07-22 11:05:00|69957|69937|69971.7|69951.7|69978.4|69958.4|69952.8|69937|677
1595416200000|2020-07-22 11:10:00|69971.8|69951.8|69977.2|69957.2|69984.2|69964.2|69965.6|69947|639
1595416500000|2020-07-22 11:15:00|69977|69957|69969.8|69949.8|69979.9|69961.3|69963.7|69945.2|614
1595416800000|2020-07-22 11:20:00|69969.6|69949.6|69984.3|69964.3|69989.4|69974|69962.7|69942.7|713
1595417100000|2020-07-22 11:25:00|69984.4|69964.4|69964.6|69944.6|69984.4|69964.4|69960.7|69944.2|622
1595417400000|2020-07-22 11:30:00|69964.5|69944.5|69967.2|69947.2|69970.6|69951.1|69954.6|69937.8|599
1595417700000|2020-07-22 11:35:00|69967.4|69947.4|69969.4|69949.4|69970.5|69950.5|69957.3|69939.5|584
1595418000000|2020-07-22 11:40:00|69969.3|69949.3|69970.3|69950.3|69976.5|69959.6|69965.7|69945.7|599
1595418300000|2020-07-22 11:45:00|69970.2|69950.2|69960.2|69940.2|69971.7|69951.7|69959.1|69939.1|598
1595418600000|2020-07-22 11:50:00|69960.3|69940.3|69942.9|69922.9|69960.8|69941.2|69939.6|69919.6|590
1595418900000|2020-07-22 11:55:00|69943.3|69923.3|69941.7|69921.7|69948.6|69928.6|69937.9|69921.2|742
1595419200000|2020-07-22 12:00:00|69941.8|69921.8|69949|69929|69964.2|69949.6|69937.8|69921.5|903
1595419500000|2020-07-22 12:05:00|69948.8|69928.8|69944.3|69924.3|69959.2|69943.3|69939.2|69922.4|732
1595419800000|2020-07-22 12:10:00|69944.5|69924.5|69947.7|69937.7|69956.9|69941.8|69939.4|69921.8|655
1595420100000|2020-07-22 12:15:00|69952.6|69932.6|69970.6|69950.6|69970.7|69954.6|69947.2|69927.2|658
1595420400000|2020-07-22 12:20:00|69970.4|69950.4|69940.2|69920.2|69976.8|69961.1|69935.2|69917.4|836
1595420700000|2020-07-22 12:25:00|69940.1|69920.1|69952.4|69932.4|69954|69935.8|69935.9|69918.4|661
1595421000000|2020-07-22 12:30:00|69953.7|69933.7|69953.3|69933.3|69962.2|69948|69938.2|69922.1|793
1595421300000|2020-07-22 12:35:00|69953.1|69933.1|69931|69921|69955.4|69941.5|69930.5|69915.9|807
1595421600000|2020-07-22 12:40:00|69930.9|69920.9|69938.2|69928.2|69953.6|69937.4|69930.7|69918.2|840
1595421900000|2020-07-22 12:45:00|69938.3|69928.3|69932.9|69922.9|69954.9|69934.9|69931.3|69916.3|835
1595422200000|2020-07-22 12:50:00|69932.8|69922.8|69942.1|69932.1|69956.4|69941.2|69931.8|69918.5|773
1595422500000|2020-07-22 12:55:00|69942|69932|69959.1|69949.1|69965.2|69953|69938.9|69924.4|763
1595422800000|2020-07-22 13:00:00|69959.5|69949.5|69968.1|69958.1|69971.8|69958.5|69936.6|69921.5|924
1595423100000|2020-07-22 13:05:00|69968.3|69958.3|69976.8|69966.8|69982.3|69966.8|69962.9|69949.8|836
1595423400000|2020-07-22 13:10:00|69981.6|69961.6|69992.8|69982.8|69994.1|69984.1|69966.4|69954.4|726
1595423700000|2020-07-22 13:15:00|69992.7|69982.7|70004.8|69994.8|70013.5|70003.5|69992.6|69982.6|820
1595424000000|2020-07-22 13:20:00|70005.6|69995.6|70034.1|70014.1|70040.3|70025.4|69999.7|69989.7|830
1595424300000|2020-07-22 13:25:00|70028.4|70018.4|70025.2|70005.2|70033.3|70018.8|70009.8|69997.6|814
1595424600000|2020-07-22 13:30:00|70025.4|70005.4|70024.3|70004.3|70030.9|70014.5|70009.3|69990.7|926
1595424900000|2020-07-22 13:35:00|70023.9|70003.9|69998.1|69988.1|70031.5|70014.6|69990|69973.4|915
1595425200000|2020-07-22 13:40:00|69997.4|69987.4|70004|69994|70011.5|69996.4|69984.6|69970.1|842
1595425500000|2020-07-22 13:45:00|70003.8|69993.8|69994.6|69984.6|70011.2|69997.4|69989.1|69975.4|783
1595425800000|2020-07-22 13:50:00|69994.5|69984.5|69991|69981|70002|69987.7|69985.3|69969.5|656
1595426100000|2020-07-22 13:55:00|69990.8|69980.8|69996.3|69976.3|70001.4|69986|69984.6|69969.9|642
1595426400000|2020-07-22 14:00:00|69996.5|69976.5|70001|69991|70007.7|69993.4|69989.3|69973.4|768
1595426700000|2020-07-22 14:05:00|70000.7|69990.7|70010.8|70000.8|70021.2|70006|69995.9|69981.4|862
1595427000000|2020-07-22 14:10:00|70010.3|70000.3|69998.5|69988.5|70025.7|70011.2|69998.5|69983.3|749
1595427300000|2020-07-22 14:15:00|69998.6|69988.6|69995.1|69975.1|70005.5|69991|69986.7|69971.3|736
1595427600000|2020-07-22 14:20:00|69995.3|69975.3|70002.3|69992.3|70013|69999.6|69987.9|69973.2|681
1595427900000|2020-07-22 14:25:00|70002.1|69992.1|70022.2|70002.2|70022.8|70007.7|70000.5|69986.5|647
1595428200000|2020-07-22 14:30:00|70016.4|70006.4|70022.3|70012.3|70033.1|70018.2|70014.8|69999.9|678
1595428500000|2020-07-22 14:35:00|70022.4|70012.4|70004.1|69994.1|70025.5|70015.5|70002|69992|680
1595428800000|2020-07-22 14:40:00|70004.2|69994.2|69997.8|69987.8|70016.5|70001.7|69991.7|69981.7|751
1595429100000|2020-07-22 14:45:00|69997.7|69987.7|70001.3|69991.3|70017.5|70002.1|69986.6|69972.8|858
1595429400000|2020-07-22 14:50:00|70001.6|69991.6|70006.3|69996.3|70015.1|70002.7|70000.3|69985.9|734
1595429700000|2020-07-22 14:55:00|70006.4|69996.4|70001.5|69991.5|70007.9|69997.9|69987.9|69974.3|803
1595430000000|2020-07-22 15:00:00|70002.3|69992.3|70022.7|70012.7|70030.1|70018.8|70002.3|69988.5|716
1595430300000|2020-07-22 15:05:00|70022.4|70012.4|70046.8|70036.8|70054.4|70040.2|70021.5|70007.1|682
1595430600000|2020-07-22 15:10:00|70046.7|70036.7|70046|70036|70050.1|70037.4|70035.6|70021|619
1595430900000|2020-07-22 15:15:00|70044.9|70034.9|70047.6|70037.6|70054.4|70039.2|70040.8|70026.5|613
1595431200000|2020-07-22 15:20:00|70047.3|70037.3|70049.2|70039.2|70052.2|70041.2|70043.7|70032.2|554
1595431500000|2020-07-22 15:25:00|70048.9|70038.9|70018.6|70008.6|70049.3|70039.3|70014|69998.1|781
1595431800000|2020-07-22 15:30:00|70018.4|70008.4|70037.3|70027.3|70042.6|70028.4|70015.8|70002.2|804
1595432100000|2020-07-22 15:35:00|70037.5|70027.5|70029.8|70019.8|70045.1|70030.4|70025.9|70011.9|715
1595432400000|2020-07-22 15:40:00|70029.7|70019.7|70029.9|70019.9|70041.6|70027.9|70025.2|70011.3|573
1595432700000|2020-07-22 15:45:00|70029.7|70019.7|70037.3|70017.3|70040.3|70025.4|70025.7|70012.6|622
1595433000000|2020-07-22 15:50:00|70037.8|70017.8|70041.7|70031.7|70047.8|70032.9|70032.9|70016|669
1595433300000|2020-07-22 15:55:00|70041.5|70031.5|70046.6|70036.6|70056|70041.3|70038.4|70023.6|579
1595433600000|2020-07-22 16:00:00|70046.7|70036.7|70047.9|70027.9|70051.1|70037.5|70038.8|70024|493
1595433900000|2020-07-22 16:05:00|70048|70028|70051.3|70031.3|70051.8|70036.5|70037.7|70022.4|639
1595434200000|2020-07-22 16:10:00|70051|70031|70020.4|70010.4|70051|70035.2|70016.2|70001.7|669
1595434500000|2020-07-22 16:15:00|70020|70010|70026|70006|70027.9|70012.8|70011.1|69995.5|649
1595434800000|2020-07-22 16:20:00|70026.1|70006.1|70029|70019|70037|70021.9|70014.8|69998.6|734
1595435100000|2020-07-22 16:25:00|70028.7|70018.7|70025|70005|70031.4|70019.2|70019.7|70003|691
1595435400000|2020-07-22 16:30:00|70024.8|70004.8|70033.1|70013.1|70035.9|70019.6|70020.5|70004|683
1595435700000|2020-07-22 16:35:00|70032.9|70012.9|70055.1|70035.1|70055.4|70040.4|70031.3|70011.3|585
1595436000000|2020-07-22 16:40:00|70055.2|70035.2|70058.3|70048.3|70063.6|70049.2|70049.8|70035.1|566
1595436300000|2020-07-22 16:45:00|70058.4|70048.4|70054.2|70044.2|70068.5|70053.8|70052.5|70037.8|486
1595436600000|2020-07-22 16:50:00|70054.1|70044.1|70067|70057|70067.6|70057.6|70053.1|70038.1|382
1595436900000|2020-07-22 16:55:00|70066.9|70056.9|70052.6|70032.6|70070.1|70057|70047.7|70032.5|528
1595437200000|2020-07-22 17:00:00|70052.9|70032.9|70047.1|70037.1|70055.9|70040.5|70043.3|70028.1|469
1595437500000|2020-07-22 17:05:00|70046.6|70036.6|70060.7|70050.7|70066.3|70051.1|70045|70035|433
1595437800000|2020-07-22 17:10:00|70060.6|70050.6|70061.9|70051.9|70068.2|70054.3|70058.9|70044.1|401
1595438100000|2020-07-22 17:15:00|70061.8|70051.8|70060.2|70050.2|70069.2|70056.2|70059.3|70044.6|473
1595438400000|2020-07-22 17:20:00|70060|70050|70057.1|70047.1|70064.6|70050.3|70046.2|70031.2|451
1595438700000|2020-07-22 17:25:00|70056.9|70046.9|70060.7|70050.7|70067.4|70052.8|70053.2|70038.4|586
1595439000000|2020-07-22 17:30:00|70060.1|70050.1|70085.5|70075.5|70088.7|70076.6|70059.6|70045.9|539
1595439300000|2020-07-22 17:35:00|70085.2|70075.2|70088|70078|70093.9|70080|70082.1|70069.5|531
1595439600000|2020-07-22 17:40:00|70087.9|70077.9|70088.9|70078.9|70102.9|70088.1|70086.2|70072|529
1595439900000|2020-07-22 17:45:00|70089|70079|70124.8|70114.8|70131.6|70117.1|70088.7|70075.8|515
1595440200000|2020-07-22 17:50:00|70124.9|70114.9|70133.8|70123.8|70138|70124.4|70124.6|70109.5|406
1595440500000|2020-07-22 17:55:00|70133.6|70123.6|70141|70131|70160.5|70145.7|70133.3|70123.3|596
1595440800000|2020-07-22 18:00:00|70140.9|70130.9|70120.7|70110.7|70146|70130.9|70119.8|70105.4|582
1595441100000|2020-07-22 18:05:00|70120.6|70110.6|70128.2|70108.2|70130.8|70114.8|70117|70102.1|517
1595441400000|2020-07-22 18:10:00|70128.3|70108.3|70137.6|70117.6|70147|70132.5|70121.1|70106|539
1595441700000|2020-07-22 18:15:00|70137.7|70117.7|70136.7|70116.7|70146.3|70130.7|70127.5|70112.9|624
1595442000000|2020-07-22 18:20:00|70136.5|70116.5|70141.3|70131.3|70143.9|70133.5|70131.2|70115.5|542
1595442300000|2020-07-22 18:25:00|70141.4|70131.4|70146.3|70126.3|70149.7|70136.9|70138.8|70123.5|445
1595442600000|2020-07-22 18:30:00|70146.2|70126.2|70133.3|70123.3|70147.3|70134.2|70130.3|70115.3|601
1595442900000|2020-07-22 18:35:00|70133.2|70123.2|70134.6|70114.6|70138.1|70123.4|70129.2|70114.5|451
1595443200000|2020-07-22 18:40:00|70134.7|70114.7|70133.6|70123.6|70138.8|70124|70128.4|70114.6|441
1595443500000|2020-07-22 18:45:00|70133.5|70123.5|70136|70116|70141.7|70126.9|70130.3|70115.6|478
1595443800000|2020-07-22 18:50:00|70135.7|70115.7|70128.2|70118.2|70136.1|70121.9|70126.1|70111.3|391
1595444100000|2020-07-22 18:55:00|70128.3|70118.3|70126.1|70116.1|70133.5|70119.3|70125.1|70110.1|342
1595444400000|2020-07-22 19:00:00|70126.2|70116.2|70128.6|70118.6|70139|70119.8|70126.2|70108.4|506
1595444700000|2020-07-22 19:05:00|70128.8|70118.8|70142.5|70122.5|70147|70127|70128.7|70116.4|369
1595445000000|2020-07-22 19:10:00|70142.4|70122.4|70128.2|70108.2|70142.7|70124.3|70127.6|70107.6|406
1595445300000|2020-07-22 19:15:00|70128.1|70108.1|70135.9|70115.9|70137.3|70119.5|70123.9|70108.1|431
1595445600000|2020-07-22 19:20:00|70136|70116|70147|70127|70147.4|70127.4|70131.8|70114.7|386
1595445900000|2020-07-22 19:25:00|70146.7|70126.7|70146.4|70126.4|70150.1|70131.1|70139.1|70121.5|415
1595446200000|2020-07-22 19:30:00|70140.9|70130.9|70147.1|70127.1|70148.7|70131.3|70138.9|70123.6|327
1595446500000|2020-07-22 19:35:00|70147|70127|70143|70123|70147.8|70132.2|70139.3|70119.3|348
1595446800000|2020-07-22 19:40:00|70142.3|70122.3|70138.8|70128.8|70143.7|70129.4|70132.8|70117|328
1595447100000|2020-07-22 19:45:00|70138.9|70128.9|70136.3|70126.3|70144|70129.4|70136.1|70118.8|293
1595447400000|2020-07-22 19:50:00|70135.9|70125.9|70151.4|70131.4|70151.7|70131.7|70135.4|70117.4|456
1595447700000|2020-07-22 19:55:00|70151.5|70131.5|70148.8|70138.8|70154.1|70139.2|70142.5|70126.2|232
1595448000000|2020-07-22 20:00:00|70153.9|70133.9|70184.7|70164.7|70184.7|70164.7|70153.2|70133.2|376
1595448300000|2020-07-22 20:05:00|70183.7|70163.7|70181.4|70161.4|70187.3|70168.2|70175.3|70160.8|252
1595448600000|2020-07-22 20:10:00|70181.1|70161.1|70176|70156|70182.1|70162.1|70175|70155|212
1595448900000|2020-07-22 20:15:00|70175.7|70155.7|70162.6|70142.6|70175.9|70155.9|70162.2|70142.2|284
1595449200000|2020-07-22 20:20:00|70163.1|70143.1|70162.9|70142.9|70164.3|70144.3|70161.8|70141.8|248
1595449500000|2020-07-22 20:25:00|70163.2|70143.2|70160.7|70140.7|70163.5|70143.5|70160.6|70140.6|204
1595449800000|2020-07-22 20:30:00|70160.5|70140.5|70166|70146|70167.6|70147.6|70160.5|70140.5|293
1595450100000|2020-07-22 20:35:00|70167.1|70147.1|70174.4|70154.4|70175.9|70155.9|70167.1|70147.1|232
1595450400000|2020-07-22 20:40:00|70174.5|70154.5|70177.6|70157.6|70180.8|70160.8|70173.7|70153.7|294
1595450700000|2020-07-22 20:45:00|70179|70159|70177.2|70157.2|70186.8|70166.8|70169|70139|373
1595451000000|2020-07-22 20:50:00|70176.8|70156.8|70187.9|70167.9|70189.7|70169.7|70176.8|70156.8|330
1595451300000|2020-07-22 20:55:00|70187.6|70167.6|70189|70169|70192.7|70172.7|70186.3|70166.3|294
1595451600000|2020-07-22 21:00:00|70184.9|70164.9|70191.7|70139|70196.2|70164.9|70177.2|70139|62
1595451900000|2020-07-22 21:05:00|70182|70145.6|70205.6|70118.9|70228.4|70145.7|70182|70115.4|117
1595452200000|2020-07-22 21:10:00|70192.3|70128.4|70197.7|70129.6|70208.8|70166.1|70182.4|70125.6|232
1595452500000|2020-07-22 21:15:00|70198|70129.4|70198.6|70128.6|70209.8|70141.1|70186.1|70116.3|140
1595452800000|2020-07-22 21:20:00|70196.8|70117.2|70196.3|70133.5|70213.9|70143.4|70177.9|70117.2|143
1595453100000|2020-07-22 21:25:00|70191.8|70138.3|70188.2|70122.7|70202.2|70147|70177.9|70118|150
1595453400000|2020-07-22 21:30:00|70186.5|70131.7|70180.6|70137.4|70190.6|70144.8|70177.7|70122.4|224
1595453700000|2020-07-22 21:35:00|70179.9|70136.5|70179.4|70132.6|70185.8|70144.3|70175|70127.2|164
1595454000000|2020-07-22 21:40:00|70179|70133.8|70175.9|70133.8|70182.1|70143.1|70173.1|70113.2|174
1595454300000|2020-07-22 21:45:00|70181.1|70135.7|70174.7|70141.1|70185.7|70142.9|70173.7|70123.4|168
1595454600000|2020-07-22 21:50:00|70177.1|70134.2|70179.1|70133.6|70184.1|70140.1|70173.1|70120.4|146
1595454900000|2020-07-22 21:55:00|70183|70135.5|70186.6|70133.6|70188.6|70143.3|70174.1|70126.4|146
1595455200000|2020-07-22 22:00:00|70187.4|70137.2|70178.8|70141.2|70187.4|70145.1|70172.5|70132.7|355
1595455500000|2020-07-22 22:05:00|70178.3|70143.4|70176.4|70136.9|70182.8|70146.3|70165.8|70128.7|369
1595455800000|2020-07-22 22:10:00|70176.8|70136|70175.9|70142.5|70182.5|70151.1|70163.8|70136|399
1595456100000|2020-07-22 22:15:00|70168.6|70148.6|70172.8|70140.2|70183.7|70152.7|70163.2|70131.9|314
1595456400000|2020-07-22 22:20:00|70172.7|70139.7|70168.3|70148.3|70178|70152|70163.2|70136.1|285
1595456700000|2020-07-22 22:25:00|70168|70148|70169.2|70149.2|70179.1|70153.2|70164.3|70141.2|248
1595457000000|2020-07-22 22:30:00|70168.8|70148.8|70170.4|70150.4|70175.5|70152.4|70164.6|70140.8|198
1595457300000|2020-07-22 22:35:00|70170.3|70150.3|70167.4|70147.4|70175.7|70151.3|70165.6|70140.3|129
1595457600000|2020-07-22 22:40:00|70167.5|70147.5|70171.2|70151.2|70177.9|70152.3|70163.7|70143.7|167
1595457900000|2020-07-22 22:45:00|70171.5|70151.5|70171.8|70151.8|70172.7|70152.7|70167.1|70147.1|174
1595458200000|2020-07-22 22:50:00|70171.9|70151.9|70173.5|70153.5|70176.7|70156.7|70171|70151|178
1595458500000|2020-07-22 22:55:00|70174.2|70154.2|70173.7|70153.7|70179.5|70159.5|70172.2|70152.2|147
1595458800000|2020-07-22 23:00:00|70180.9|70147.9|70172.7|70152.7|70180.9|70154.9|70167.4|70147.4|235
1595459100000|2020-07-22 23:05:00|70171.7|70151.7|70174.3|70154.3|70175.7|70155.7|70171.3|70151.3|262
1595459400000|2020-07-22 23:10:00|70173.7|70153.7|70174.4|70154.4|70177.8|70157.8|70171.5|70151.5|295
1595459700000|2020-07-22 23:15:00|70174.3|70154.3|70169.7|70149.7|70176.3|70156.3|70169.3|70149.3|260
1595460000000|2020-07-22 23:20:00|70171.5|70151.5|70164.2|70144.2|70172.2|70152.2|70160.3|70140.3|381
1595460300000|2020-07-22 23:25:00|70164.3|70144.3|70166.4|70146.4|70168.1|70148.1|70163|70143|405
1595460600000|2020-07-22 23:30:00|70166.1|70146.1|70165.4|70145.4|70166.4|70146.4|70161.4|70141.4|362
1595460900000|2020-07-22 23:35:00|70165.2|70145.2|70166.1|70146.1|70167.3|70147.3|70163|70143|371
1595461200000|2020-07-22 23:40:00|70166.3|70146.3|70166.6|70146.6|70167.2|70147.2|70164|70144|404
1595461500000|2020-07-22 23:45:00|70166.1|70146.1|70166|70146|70176.9|70156.9|70162.9|70142.9|380
1595461800000|2020-07-22 23:50:00|70165.9|70145.9|70164.5|70144.5|70174|70154|70163.2|70143.2|418
1595462100000|2020-07-22 23:55:00|70164.7|70144.7|70157|70137|70165.4|70145.4|70155.2|70135.2|340
1595462400000|2020-07-23 00:00:00|70157.6|70137.6|70146.3|70126.3|70158.3|70138.3|70136.6|70116.6|494
1595462700000|2020-07-23 00:05:00|70147|70127|70112.2|70092.2|70150.5|70130.5|70103.9|70083.9|569
1595463000000|2020-07-23 00:10:00|70112.4|70092.4|70109.9|70089.9|70117.4|70097.4|70097.4|70077.4|592
1595463300000|2020-07-23 00:15:00|70109.8|70089.8|70123.7|70103.7|70128.2|70108.2|70099.2|70079.2|725
1595463600000|2020-07-23 00:20:00|70123.6|70103.6|70103.8|70083.8|70128.2|70108.2|70102.6|70082.6|487
1595463900000|2020-07-23 00:25:00|70104|70084|70126.9|70106.9|70128.1|70108.1|70102.9|70082.9|526
1595464200000|2020-07-23 00:30:00|70126.8|70106.8|70119.2|70099.2|70128.2|70108.2|70116.6|70096.6|450
1595464500000|2020-07-23 00:35:00|70119.5|70099.5|70114.7|70094.7|70121.6|70101.6|70114.6|70094.6|338
1595464800000|2020-07-23 00:40:00|70114.5|70094.5|70109.7|70089.7|70118|70098|70109.2|70089.2|353
1595465100000|2020-07-23 00:45:00|70109.5|70089.5|70103.9|70083.9|70109.9|70089.9|70086|70066|531
1595465400000|2020-07-23 00:50:00|70103.8|70083.8|70109.6|70089.6|70114.8|70094.8|70103.8|70083.8|485
1595465700000|2020-07-23 00:55:00|70109.7|70089.7|70120.6|70100.6|70122.5|70103.2|70109.6|70089.6|473
1595466000000|2020-07-23 01:00:00|70120.4|70100.4|70108|70088|70136.5|70116.5|70106.4|70086.4|800
1595466300000|2020-07-23 01:05:00|70108.5|70088.5|70090.4|70070.4|70110.8|70090.8|70088.1|70068.1|587
1595466600000|2020-07-23 01:10:00|70090.6|70070.6|70072.7|70052.7|70090.7|70070.7|70069.9|70049.9|622
1595466900000|2020-07-23 01:15:00|70071.9|70051.9|70087.3|70067.3|70106.7|70086.7|70066.3|70046.3|745
1595467200000|2020-07-23 01:20:00|70086.9|70066.9|70096.3|70076.3|70105|70085|70086.7|70066.7|744
1595467500000|2020-07-23 01:25:00|70096|70076|70089.3|70069.3|70097.8|70079.7|70082|70065.7|711
1595467800000|2020-07-23 01:30:00|70088.8|70068.8|70074.8|70064.8|70104.6|70084.6|70065.5|70049.6|842
1595468100000|2020-07-23 01:35:00|70074.9|70064.9|70083.5|70063.5|70096.6|70081|70068.4|70053|797
1595468400000|2020-07-23 01:40:00|70083.7|70063.7|70043.7|70023.7|70083.7|70066.9|70039.3|70023.7|831
1595468700000|2020-07-23 01:45:00|70043.8|70023.8|70041.2|70031.2|70064.3|70047|70029.8|70015.3|898
1595469000000|2020-07-23 01:50:00|70046.4|70026.4|70036|70016|70050.4|70035|70026.7|70010.3|728
1595469300000|2020-07-23 01:55:00|70036.6|70016.6|70056|70046|70066.4|70048.8|70027.2|70012.7|721
1595469600000|2020-07-23 02:00:00|70055.6|70045.6|70052|70042|70066.7|70051.5|70051.1|70036.8|707
1595469900000|2020-07-23 02:05:00|70052.1|70042.1|70060.2|70050.2|70061.9|70051.9|70047.4|70037.4|646
1595470200000|2020-07-23 02:10:00|70060.1|70050.1|70081.3|70071.3|70085.3|70075.3|70058.6|70048.6|631
1595470500000|2020-07-23 02:15:00|70081.4|70071.4|70061.9|70051.9|70086.2|70071.6|70056.8|70043.6|664
1595470800000|2020-07-23 02:20:00|70062|70052|70088.8|70078.8|70092.8|70080.3|70061.8|70051.8|713
1595471100000|2020-07-23 02:25:00|70088.7|70078.7|70102.4|70092.4|70114.7|70104.3|70088.2|70078.2|756
1595471400000|2020-07-23 02:30:00|70102.6|70092.6|70102.9|70092.9|70118.8|70103.2|70090.1|70076.3|717
1595471700000|2020-07-23 02:35:00|70102.2|70092.2|70123.3|70113.3|70128.2|70114.6|70099.4|70087.8|706
1595472000000|2020-07-23 02:40:00|70123.2|70113.2|70118.5|70108.5|70137.5|70123.9|70118|70105.8|758
1595472300000|2020-07-23 02:45:00|70118.3|70108.3|70127.7|70117.7|70128.4|70118.4|70107.3|70094.5|747
1595472600000|2020-07-23 02:50:00|70127.9|70117.9|70152.2|70142.2|70166.7|70151.3|70127.4|70117.4|820
1595472900000|2020-07-23 02:55:00|70151.8|70141.8|70136.8|70116.8|70155.8|70142.2|70131.6|70116.7|665
1595473200000|2020-07-23 03:00:00|70131.4|70121.4|70136.8|70126.8|70155|70140.9|70129|70112.1|685
1595473500000|2020-07-23 03:05:00|70137|70127|70130.3|70120.3|70140.4|70130.4|70120.8|70110.8|621
1595473800000|2020-07-23 03:10:00|70130.5|70120.5|70118.1|70108.1|70130.5|70120.5|70113.7|70099.7|551
1595474100000|2020-07-23 03:15:00|70117.7|70107.7|70104.3|70094.3|70118.2|70108.2|70097.9|70083.7|624
1595474400000|2020-07-23 03:20:00|70104.6|70094.6|70094.3|70084.3|70107.4|70094.7|70080.4|70068|664
1595474700000|2020-07-23 03:25:00|70094|70084|70085.3|70075.3|70108.7|70094.9|70084.4|70072|565
1595475000000|2020-07-23 03:30:00|70085.4|70075.4|70080.4|70070.4|70091.1|70081.1|70075.9|70065|528
1595475300000|2020-07-23 03:35:00|70080.6|70070.6|70079|70069|70090.1|70079.2|70078.4|70067.9|366
1595475600000|2020-07-23 03:40:00|70078.1|70068.1|70077.3|70067.3|70087|70072.2|70075.9|70065.9|257
1595475900000|2020-07-23 03:45:00|70077.5|70067.5|70076.7|70066.7|70083.7|70071.7|70074.5|70061.4|388
1595476200000|2020-07-23 03:50:00|70076.6|70066.6|70073.3|70063.3|70080.7|70070.7|70062.2|70052.2|458
1595476500000|2020-07-23 03:55:00|70074.7|70064.7|70077|70067|70080.4|70070.4|70070.9|70060.9|371
1595476800000|2020-07-23 04:00:00|70076.9|70066.9|70080.4|70070.4|70085.5|70071.9|70073.8|70063.8|285
1595477100000|2020-07-23 04:05:00|70080.5|70070.5|70076.3|70066.3|70083.1|70070.6|70071.1|70061.1|232
1595477400000|2020-07-23 04:10:00|70075.8|70065.8|70058|70048|70078.4|70068.4|70055.9|70042.5|442
1595477700000|2020-07-23 04:15:00|70057.9|70047.9|70103.7|70083.7|70113.3|70096.5|70051.9|70041.9|662
1595478000000|2020-07-23 04:20:00|70103.5|70083.5|70078.2|70058.2|70106.1|70091.2|70072.9|70057.3|540
1595478300000|2020-07-23 04:25:00|70078|70058|70041.8|70031.8|70078|70061.8|70031|70015.4|725
1595478600000|2020-07-23 04:30:00|70042|70032|70045.6|70035.6|70057.1|70044|70037.2|70022.2|593
1595478900000|2020-07-23 04:35:00|70045.8|70035.8|70045.2|70035.2|70058.1|70044.9|70040.8|70026.7|448
1595479200000|2020-07-23 04:40:00|70050.2|70030.2|70044.2|70024.2|70050.3|70035|70033.2|70018.4|482
1595479500000|2020-07-23 04:45:00|70044.3|70024.3|70034.5|70024.5|70044.8|70027.7|70017.5|70003.5|544
1595479800000|2020-07-23 04:50:00|70033.9|70023.9|70026.5|70016.5|70042.5|70028|70023.6|70008.5|432
1595480100000|2020-07-23 04:55:00|70023.9|70013.9|70045.8|70035.8|70064.5|70048.3|70022.6|70008.1|561
1595480400000|2020-07-23 05:00:00|70045.5|70035.5|70058.1|70048.1|70062.7|70049.2|70041.4|70027.4|464
1595480700000|2020-07-23 05:05:00|70058.4|70048.4|70047.3|70037.3|70058.7|70048.5|70045.6|70033.1|369
1595481000000|2020-07-23 05:10:00|70047.6|70037.6|70047.1|70037.1|70057.4|70045.1|70037.9|70025.6|475
1595481300000|2020-07-23 05:15:00|70046.6|70036.6|70046.6|70036.6|70051.2|70037|70034.8|70020.9|442
1595481600000|2020-07-23 05:20:00|70046.3|70036.3|70026.5|70016.5|70046.4|70036.4|70024.9|70012.9|503
1595481900000|2020-07-23 05:25:00|70026.4|70016.4|70030.5|70020.5|70034|70020.8|70020.9|70006.4|492
1595482200000|2020-07-23 05:30:00|70030.6|70020.6|70037.3|70027.3|70049.3|70034.9|70026.6|70013.3|506
1595482500000|2020-07-23 05:35:00|70037.2|70027.2|70048.3|70038.3|70060.4|70045.1|70035.7|70022.7|595
1595482800000|2020-07-23 05:40:00|70048.4|70038.4|70049.7|70039.7|70058.6|70044.8|70043|70028.8|546
1595483100000|2020-07-23 05:45:00|70050|70040|70034.5|70024.5|70051.3|70041.3|70032.8|70018.7|498
1595483400000|2020-07-23 05:50:00|70034.9|70024.9|70036.6|70026.6|70053.6|70039.2|70032.4|70018|564
1595483700000|2020-07-23 05:55:00|70035.5|70025.5|70028.5|70008.5|70037|70025.5|70010.3|69995|660
1595484000000|2020-07-23 06:00:00|70028.6|70008.6|69970.9|69960.9|70028.7|70010.7|69970.1|69954.9|812
1595484300000|2020-07-23 06:05:00|69971|69961|69971.5|69961.5|69982.7|69967.9|69964.1|69948.4|705
1595484600000|2020-07-23 06:10:00|69971.6|69961.6|69968.6|69958.6|69988.1|69974.4|69962.1|69946.8|705
1595484900000|2020-07-23 06:15:00|69969|69959|69986.5|69976.5|69989.6|69978.2|69967.5|69952.4|652
1595485200000|2020-07-23 06:20:00|69986.3|69976.3|69982.6|69972.6|69995.3|69983.4|69978.8|69965.7|586
1595485500000|2020-07-23 06:25:00|69982.5|69972.5|69985.9|69975.9|70000.6|69986.1|69975.2|69962|652
1595485800000|2020-07-23 06:30:00|69986|69976|69993.7|69983.7|70001.5|69989.6|69981.3|69966.9|657
1595486100000|2020-07-23 06:35:00|69993.6|69983.6|69984.4|69974.4|69994.7|69984.7|69975.3|69959.6|575
1595486400000|2020-07-23 06:40:00|69984.2|69974.2|69984|69974|69991.4|69978.9|69981.5|69968.2|528
1595486700000|2020-07-23 06:45:00|69980.4|69970.4|69963.7|69953.7|69980.8|69970.4|69951.8|69937.1|755
1595487000000|2020-07-23 06:50:00|69963.8|69953.8|69970.1|69960.1|69973.1|69963.1|69958.3|69948.3|613
1595487300000|2020-07-23 06:55:00|69969.9|69959.9|69972.7|69962.7|69980.3|69965.2|69960.6|69945.5|590
1595487600000|2020-07-23 07:00:00|69972.8|69962.8|69973.6|69963.6|69973.8|69963.8|69954.1|69939|723
1595487900000|2020-07-23 07:05:00|69973.3|69963.3|69981.5|69971.5|70005.9|69990.7|69972.1|69957.9|762
1595488200000|2020-07-23 07:10:00|69981.6|69971.6|69984.6|69974.6|69997.5|69982.2|69972|69954.9|799
1595488500000|2020-07-23 07:15:00|69984.4|69974.4|69994.9|69984.9|70003.8|69991.6|69984.3|69972.8|728
1595488800000|2020-07-23 07:20:00|69995|69985|70009.1|69999.1|70024.1|70010.3|69989.8|69979.7|779
1595489100000|2020-07-23 07:25:00|70008.8|69998.8|70028.2|70018.2|70032.7|70019|70008.5|69993.3|681
1595489400000|2020-07-23 07:30:00|70027.1|70017.1|70039.9|70029.9|70046.2|70033.2|70017.1|70003.4|727
1595489700000|2020-07-23 07:35:00|70039.2|70029.2|70018.2|70008.2|70050|70036.8|70017.9|70004.4|693
1595490000000|2020-07-23 07:40:00|70019.2|70009.2|70030|70020|70032.7|70021.9|70018|70005.2|600
1595490300000|2020-07-23 07:45:00|70029.9|70019.9|70012.5|69992.5|70041.2|70027|70007.4|69992.2|687
1595490600000|2020-07-23 07:50:00|70012.3|69992.3|70007.8|69987.8|70016.1|70002.3|70001.8|69985|607
1595490900000|2020-07-23 07:55:00|70007.9|69987.9|69979.5|69969.5|70010.3|69995.2|69976.5|69964.1|744
1595491200000|2020-07-23 08:00:00|69979.3|69969.3|69987|69977|69997.4|69984.3|69974.2|69958.7|626
1595491500000|2020-07-23 08:05:00|69986.9|69976.9|69945|69935|69987.5|69977.5|69935.1|69920.9|737
1595491800000|2020-07-23 08:10:00|69945.3|69935.3|69964.9|69954.9|69972.6|69960.1|69945|69934.2|601
1595492100000|2020-07-23 08:15:00|69965|69955|69960.3|69950.3|69968.5|69955.9|69944.4|69934.4|722
1595492400000|2020-07-23 08:20:00|69960.4|69950.4|69986.2|69976.2|69995.8|69980.7|69956.1|69944.6|658
1595492700000|2020-07-23 08:25:00|69986.5|69976.5|69981.2|69971.2|69988.5|69978.5|69976.4|69966.4|549
1595493000000|2020-07-23 08:30:00|69981.1|69971.1|69987.2|69977.2|69995.8|69984.4|69971|69961|584
1595493300000|2020-07-23 08:35:00|69986|69976|69987.2|69967.2|69991.9|69980.3|69979.8|69964.8|484
1595493600000|2020-07-23 08:40:00|69981.7|69971.7|69966|69956|69986.8|69973.6|69961.3|69947.2|619
1595493900000|2020-07-23 08:45:00|69965.7|69955.7|69962.2|69952.2|69974.7|69960.3|69951.1|69936.4|582
1595494200000|2020-07-23 08:50:00|69962.4|69952.4|69959.8|69949.8|69967.2|69957.2|69957.7|69945.4|531
1595494500000|2020-07-23 08:55:00|69960|69950|69973.1|69963.1|69973.4|69963.4|69958.7|69948.7|558
1595494800000|2020-07-23 09:00:00|69972.9|69962.9|69976.2|69966.2|69982.6|69967.5|69971|69957|498
1595495100000|2020-07-23 09:05:00|69976.3|69966.3|69980.8|69970.8|69986.8|69971.8|69972.6|69958.7|433
1595495400000|2020-07-23 09:10:00|69980.9|69970.9|69998.3|69988.3|70000.6|69990.6|69977.8|69965.4|453
1595495700000|2020-07-23 09:15:00|70003.2|69983.2|69998|69988|70011.2|69996.5|69993.4|69980.3|479
1595496000000|2020-07-23 09:20:00|69997.7|69987.7|70007.7|69997.7|70022.7|70008.6|69997.4|69983.4|649
1595496300000|2020-07-23 09:25:00|70012.5|69992.5|70032.1|70012.1|70037.4|70022.7|70005.7|69991.4|656
1595496600000|2020-07-23 09:30:00|70031.7|70011.7|70034.1|70014.1|70037.1|70022.8|70022.9|70008.6|517
1595496900000|2020-07-23 09:35:00|70034|70014|70027.6|70007.6|70037.7|70022.8|70017.4|70002.1|552
1595497200000|2020-07-23 09:40:00|70027.7|70007.7|70039.7|70019.7|70039.7|70026.5|70017.9|70002.8|542
1595497500000|2020-07-23 09:45:00|70034.8|70024.8|70043.7|70033.7|70053.5|70038.3|70029|70013.9|598
1595497800000|2020-07-23 09:50:00|70044.2|70034.2|70044.3|70034.3|70054.1|70039.3|70036|70021.8|642
1595498100000|2020-07-23 09:55:00|70049.3|70029.3|70054.5|70044.5|70061.1|70046.2|70042.1|70027.3|546
1595498400000|2020-07-23 10:00:00|70053.9|70043.9|70041.2|70031.2|70058.8|70044.6|70035.8|70021.7|636
1595498700000|2020-07-23 10:05:00|70041.5|70031.5|70047.3|70027.3|70053.1|70039|70040.8|70026.9|531
1595499000000|2020-07-23 10:10:00|70047.2|70027.2|70037.7|70017.7|70048.9|70032.8|70030.3|70015.1|551
1595499300000|2020-07-23 10:15:00|70037.8|70017.8|70036.1|70026.1|70041.6|70026.5|70024.9|70009.7|414
1595499600000|2020-07-23 10:20:00|70036|70026|70053.1|70033.1|70060.4|70045.5|70033.8|70019.8|508
1595499900000|2020-07-23 10:25:00|70053.3|70033.3|70030.2|70020.2|70053.3|70037.9|70027.2|70012.3|727
1595500200000|2020-07-23 10:30:00|70029.9|70019.9|70029.4|70019.4|70047.6|70032.4|70021.4|70006.9|655
1595500500000|2020-07-23 10:35:00|70029.5|70019.5|70031.2|70011.2|70036.4|70023.7|70021.9|70007|530
1595500800000|2020-07-23 10:40:00|70031.3|70011.3|70026.7|70016.7|70038.2|70023.2|70021.7|70007.1|653
1595501100000|2020-07-23 10:45:00|70026.6|70016.6|70042|70022|70044.3|70029.6|70026.4|70012.7|614
1595501400000|2020-07-23 10:50:00|70041.6|70021.6|70042.8|70022.8|70044.4|70029.3|70034.9|70019.2|459
1595501700000|2020-07-23 10:55:00|70042.9|70022.9|70035.4|70015.4|70046|70031.2|70029.1|70013.3|610
1595502000000|2020-07-23 11:00:00|70035.5|70015.5|70042.3|70022.3|70044.6|70028.8|70030.8|70015|609
1595502300000|2020-07-23 11:05:00|70042.4|70022.4|70033.4|70023.4|70044.2|70029.3|70030.9|70015.8|485
1595502600000|2020-07-23 11:10:00|70033.3|70023.3|70048.6|70028.6|70048.7|70033.7|70032.9|70017.5|485
1595502900000|2020-07-23 11:15:00|70048.7|70028.7|70055.8|70035.8|70056.6|70040.6|70042.2|70027.1|553
1595503200000|2020-07-23 11:20:00|70050.7|70040.7|70054.4|70034.4|70062.4|70047.3|70047.9|70032.6|545
1595503500000|2020-07-23 11:25:00|70054.2|70034.2|70060.9|70050.9|70066.9|70053.5|70051.6|70034.2|466
1595503800000|2020-07-23 11:30:00|70061|70051|70060.4|70040.4|70067.2|70052|70055.2|70039.9|501
1595504100000|2020-07-23 11:35:00|70060|70040|70079.4|70059.4|70084.6|70070.1|70054.9|70040|666
1595504400000|2020-07-23 11:40:00|70079.7|70059.7|70089.2|70069.2|70089.9|70075.1|70076.6|70057.2|530
1595504700000|2020-07-23 11:45:00|70089.3|70069.3|70100.1|70080.1|70100.4|70086.1|70077.6|70059.9|534
1595505000000|2020-07-23 11:50:00|70100.2|70080.2|70097.6|70087.6|70111.6|70098.1|70093.2|70078|624
1595505300000|2020-07-23 11:55:00|70097.9|70087.9|70087.6|70067.6|70102.4|70087.9|70080|70064.1|630
1595505600000|2020-07-23 12:00:00|70087.5|70067.5|70083|70073|70098.2|70081.6|70081.2|70065.5|646
1595505900000|2020-07-23 12:05:00|70083.1|70073.1|70104.1|70084.1|70104.2|70088.9|70081.7|70066.6|422
1595506200000|2020-07-23 12:10:00|70104|70084|70087.9|70077.9|70111.7|70096.7|70087.9|70075.9|685
1595506500000|2020-07-23 12:15:00|70088.3|70078.3|70093.2|70083.2|70104.2|70090|70087.1|70073.5|537
1595506800000|2020-07-23 12:20:00|70093.3|70083.3|70099.7|70089.7|70107|70091.7|70093.2|70079.4|527
1595507100000|2020-07-23 12:25:00|70099.8|70089.8|70108|70088|70110.6|70093.8|70098.5|70083.6|555
1595507400000|2020-07-23 12:30:00|70106.9|70086.9|70146.8|70126.8|70153.1|70136.2|70105.6|70085.6|783
1595507700000|2020-07-23 12:35:00|70141.1|70131.1|70140|70130|70151.2|70134.7|70131.9|70118.3|717
1595508000000|2020-07-23 12:40:00|70146.2|70126.2|70140.8|70120.8|70147|70131.7|70126.4|70111.6|600
1595508300000|2020-07-23 12:45:00|70140.6|70120.6|70152.1|70132.1|70155.9|70141|70134.9|70120|644
1595508600000|2020-07-23 12:50:00|70147.2|70137.2|70153.5|70133.5|70158.4|70142.2|70143.5|70126.7|644
1595508900000|2020-07-23 12:55:00|70153.6|70133.6|70162.6|70142.6|70163.4|70148.7|70144.5|70127.2|721
1595509200000|2020-07-23 13:00:00|70161.6|70141.6|70122.5|70102.5|70162.6|70143.4|70113.2|70097.9|892
1595509500000|2020-07-23 13:05:00|70122.7|70102.7|70120.6|70100.6|70125.3|70110.4|70112.3|70097.7|668
1595509800000|2020-07-23 13:10:00|70120.3|70100.3|70107.5|70097.5|70121.5|70106.5|70107.3|70093.2|616
1595510100000|2020-07-23 13:15:00|70107.4|70097.4|70114|70104|70121.1|70107.4|70102.1|70087.8|531
1595510400000|2020-07-23 13:20:00|70113.9|70103.9|70112|70102|70127.8|70112.9|70109.1|70097.7|566
1595510700000|2020-07-23 13:25:00|70111.8|70101.8|70110.8|70100.8|70121.7|70108.4|70106.2|70092.8|552
1595511000000|2020-07-23 13:30:00|70110.9|70100.9|70130|70120|70137|70120.9|70108.6|70094.4|836
1595511300000|2020-07-23 13:35:00|70130.2|70120.2|70129.4|70119.4|70149.7|70135.1|70125.6|70111.6|829
1595511600000|2020-07-23 13:40:00|70129.1|70119.1|70114|70104|70134.5|70119.9|70114|70100.3|760
1595511900000|2020-07-23 13:45:00|70113.9|70103.9|70103.8|70093.8|70118.6|70103.9|70100.3|70085.6|624
1595512200000|2020-07-23 13:50:00|70103.9|70093.9|70094.2|70084.2|70107.7|70093.9|70088.7|70073.9|617
1595512500000|2020-07-23 13:55:00|70094.1|70084.1|70091|70071|70103.8|70088.8|70087.2|70070.1|580
1595512800000|2020-07-23 14:00:00|70091.1|70071.1|70082.8|70062.8|70099.6|70084.4|70079.6|70062.7|643
1595513100000|2020-07-23 14:05:00|70082.7|70062.7|70079.3|70059.3|70089.9|70075.3|70072.3|70054.9|690
1595513400000|2020-07-23 14:10:00|70079.4|70059.4|70096.2|70076.2|70097.4|70081.4|70072.9|70057.5|614
1595513700000|2020-07-23 14:15:00|70096.4|70076.4|70094|70074|70101.9|70086.7|70083.9|70065.5|759
1595514000000|2020-07-23 14:20:00|70094.1|70074.1|70102.9|70082.9|70112.4|70096.1|70084.7|70070|733
1595514300000|2020-07-23 14:25:00|70103.2|70083.2|70081.3|70061.3|70103.3|70087.9|70075.9|70060.7|786
1595514600000|2020-07-23 14:30:00|70079.8|70059.8|70081.5|70071.5|70089.3|70074.1|70070|70054.5|706
1595514900000|2020-07-23 14:35:00|70081.7|70071.7|70080.9|70060.9|70092.8|70078.7|70075.3|70060.3|650
1595515200000|2020-07-23 14:40:00|70075.5|70065.5|70079.7|70059.7|70089|70073.8|70071.9|70056.7|689
1595515500000|2020-07-23 14:45:00|70079.6|70059.6|70080|70060|70088.4|70072.6|70067.2|70052.5|670
1595515800000|2020-07-23 14:50:00|70079.9|70059.9|70085.6|70065.6|70087.8|70072.2|70067.7|70052.6|695
1595516100000|2020-07-23 14:55:00|70085.7|70065.7|70067.8|70057.8|70085.8|70070.4|70058.1|70042.9|777
1595516400000|2020-07-23 15:00:00|70067.9|70057.9|70091.2|70071.2|70095.3|70079.5|70065.7|70048.8|806
1595516700000|2020-07-23 15:05:00|70089.7|70069.7|70068.1|70048.1|70095.8|70078.4|70063.8|70047.9|685
1595517000000|2020-07-23 15:10:00|70063.2|70053.2|70069.5|70059.5|70082.4|70066.9|70062.5|70043.2|629
1595517300000|2020-07-23 15:15:00|70069.7|70059.7|70067.1|70047.1|70082.1|70066.6|70055.8|70039.9|650
1595517600000|2020-07-23 15:20:00|70066.9|70046.9|70082.2|70072.2|70102.6|70088.1|70058.8|70043.7|733
1595517900000|2020-07-23 15:25:00|70082.4|70072.4|70068.4|70048.4|70087.2|70072.4|70061.4|70046.5|705
1595518200000|2020-07-23 15:30:00|70068.6|70048.6|70042.5|70022.5|70073.6|70058.7|70038.1|70022.5|765
1595518500000|2020-07-23 15:35:00|70042.8|70022.8|70044.3|70024.3|70050.3|70035.1|70026.1|70010.9|727
1595518800000|2020-07-23 15:40:00|70044.2|70024.2|70036.7|70026.7|70050.9|70036.2|70027.3|70012.2|774
1595519100000|2020-07-23 15:45:00|70036.6|70026.6|70015.9|69995.9|70040|70026.6|70004.9|69988.9|762
1595519400000|2020-07-23 15:50:00|70016.2|69996.2|70023.8|70003.8|70033.8|70018.5|70007.2|69992.4|858
1595519700000|2020-07-23 15:55:00|70023.6|70003.6|70023.7|70013.7|70032.9|70015.7|70010.2|69990.2|871
1595520000000|2020-07-23 16:00:00|70024|70014|70052|70032|70052|70035|70023.4|70008|780
1595520300000|2020-07-23 16:05:00|70051.9|70031.9|70052.9|70032.9|70056.6|70038.2|70040.3|70025.5|780
1595520600000|2020-07-23 16:10:00|70052.7|70032.7|70034.4|70014.4|70053.6|70033.6|70028.4|70009.9|731
1595520900000|2020-07-23 16:15:00|70034.3|70014.3|70039|70019|70042.2|70027.1|70030.8|70012.7|718
1595521200000|2020-07-23 16:20:00|70039.4|70019.4|70048.4|70028.4|70048.4|70030.5|70024.5|70009.7|718
1595521500000|2020-07-23 16:25:00|70048.3|70028.3|70047.8|70027.8|70048.8|70033.5|70038.7|70018.7|772
1595521800000|2020-07-23 16:30:00|70047.9|70027.9|70037.6|70017.6|70049.4|70032.2|70029.4|70011.4|749
1595522100000|2020-07-23 16:35:00|70037.4|70017.4|70043.7|70023.7|70047.8|70030.7|70031.7|70014.3|658
1595522400000|2020-07-23 16:40:00|70044|70024|70041|70031|70047.2|70031.3|70037.2|70018.6|626
1595522700000|2020-07-23 16:45:00|70046.1|70026.1|70050.5|70030.5|70053|70037|70039.1|70024.3|584
1595523000000|2020-07-23 16:50:00|70050.4|70030.4|70062.1|70042.1|70064.5|70044.5|70046|70026.5|641
1595523300000|2020-07-23 16:55:00|70062.8|70042.8|70067.4|70047.4|70079.6|70059.6|70056.2|70040.7|720
1595523600000|2020-07-23 17:00:00|70067.5|70047.5|70056.6|70036.6|70069.5|70051.5|70050.9|70034.9|554
1595523900000|2020-07-23 17:05:00|70056.5|70036.5|70060.3|70040.3|70060.7|70044.7|70050.2|70030.2|654
1595524200000|2020-07-23 17:10:00|70060.1|70040.1|70068|70048|70068.7|70051.9|70053.9|70037.4|588
1595524500000|2020-07-23 17:15:00|70067.8|70047.8|70077.2|70057.2|70079|70060.5|70061.2|70046.5|585
1595524800000|2020-07-23 17:20:00|70077.3|70057.3|70093|70073|70095.2|70080.3|70075.2|70055.2|672
1595525100000|2020-07-23 17:25:00|70092.9|70072.9|70093.5|70073.5|70097.5|70082.1|70082.7|70066.7|597
1595525400000|2020-07-23 17:30:00|70094.6|70074.6|70109.1|70089.1|70110.9|70094.5|70088|70072.8|574
1595525700000|2020-07-23 17:35:00|70109.2|70089.2|70103.6|70093.6|70110.2|70094.7|70100.8|70085.5|532
1595526000000|2020-07-23 17:40:00|70108|70088|70119.4|70099.4|70121.5|70105.3|70102.1|70087.3|638
1595526300000|2020-07-23 17:45:00|70119.5|70099.5|70133.5|70113.5|70135.4|70119.3|70107.1|70091.9|711
1595526600000|2020-07-23 17:50:00|70133.6|70113.6|70125.1|70105.1|70139.5|70124.7|70120.5|70104.9|709
1595526900000|2020-07-23 17:55:00|70120.1|70110.1|70122.1|70102.1|70130.4|70116.4|70114.1|70099|734
1595527200000|2020-07-23 18:00:00|70122.3|70102.3|70134|70114|70135.9|70115.9|70118.9|70100|786
1595527500000|2020-07-23 18:05:00|70134.1|70114.1|70138.8|70128.8|70150.8|70136.3|70132.4|70112.4|725
1595527800000|2020-07-23 18:10:00|70138.9|70128.9|70155.1|70135.1|70158.9|70143.8|70138.9|70124.5|737
1595528100000|2020-07-23 18:15:00|70155|70135|70142|70122|70159.9|70145.2|70136.2|70121.1|794
1595528400000|2020-07-23 18:20:00|70141.6|70121.6|70126|70106|70146|70130.4|70120.6|70105.3|776
1595528700000|2020-07-23 18:25:00|70126.2|70106.2|70125|70105|70129.2|70113.7|70116.4|70098.3|771
1595529000000|2020-07-23 18:30:00|70124.9|70104.9|70109.3|70089.3|70134.8|70114.8|70105.4|70089.3|722
1595529300000|2020-07-23 18:35:00|70109.6|70089.6|70121|70101|70122.6|70107.2|70098.7|70084.4|655
1595529600000|2020-07-23 18:40:00|70117.1|70107.1|70110.5|70090.5|70125.7|70110.6|70103.4|70089|760
1595529900000|2020-07-23 18:45:00|70110.3|70090.3|70121.4|70101.4|70128.9|70114|70105.8|70090.3|849
1595530200000|2020-07-23 18:50:00|70120|70100|70118.1|70108.1|70124.2|70108.9|70112.8|70097.4|691
1595530500000|2020-07-23 18:55:00|70118.2|70108.2|70120.5|70100.5|70132|70116.2|70116.2|70099.8|567
1595530800000|2020-07-23 19:00:00|70120.4|70100.4|70129.2|70109.2|70130.8|70110.8|70114.3|70097.4|544
1595531100000|2020-07-23 19:05:00|70128.7|70108.7|70141|70121|70143.1|70123.1|70125.5|70107.6|705
1595531400000|2020-07-23 19:10:00|70140.7|70120.7|70133.8|70113.8|70142.5|70122.5|70129|70109|713
1595531700000|2020-07-23 19:15:00|70134|70114|70129.8|70109.8|70139.5|70119.5|70126.5|70106.5|671
1595532000000|2020-07-23 19:20:00|70129.6|70109.6|70142.9|70122.9|70143|70123|70122.8|70102.8|706
1595532300000|2020-07-23 19:25:00|70142.4|70122.4|70150.2|70130.2|70155.1|70135.1|70141.9|70121.9|673
1595532600000|2020-07-23 19:30:00|70150.3|70130.3|70140.4|70120.4|70156.8|70136.8|70135.5|70115.5|662
1595532900000|2020-07-23 19:35:00|70140.5|70120.5|70135.4|70115.4|70146.4|70126.4|70127.7|70107.7|716
1595533200000|2020-07-23 19:40:00|70135.2|70115.2|70133.8|70113.8|70137.1|70118.2|70125|70105|664
1595533500000|2020-07-23 19:45:00|70133.9|70113.9|70124.4|70104.4|70134.4|70114.4|70119.7|70099.7|585
1595533800000|2020-07-23 19:50:00|70124.5|70104.5|70136.8|70116.8|70138.8|70118.8|70124.5|70104.5|543
1595534100000|2020-07-23 19:55:00|70137.9|70117.9|70126.8|70106.8|70138.3|70121.2|70117.5|70097.5|492
1595534400000|2020-07-23 20:00:00|70126.6|70106.6|70132.7|70112.7|70133.9|70113.9|70121.2|70105.6|264
1595534700000|2020-07-23 20:05:00|70133.3|70113.3|70130.4|70110.4|70134.2|70117.7|70127.3|70109.1|256
1595535000000|2020-07-23 20:10:00|70130.5|70110.5|70129.4|70109.4|70133.2|70113.2|70127.9|70107.9|255
1595535300000|2020-07-23 20:15:00|70129.5|70109.5|70135.7|70115.7|70136.8|70116.8|70128.1|70108.1|295
1595535600000|2020-07-23 20:20:00|70135.6|70115.6|70132.8|70112.8|70136|70116|70132.2|70112.2|172
1595535900000|2020-07-23 20:25:00|70132.6|70112.6|70132.4|70112.4|70133.6|70113.6|70131.5|70111.5|217
1595536200000|2020-07-23 20:30:00|70132.3|70112.3|70127.4|70107.4|70134.3|70114.3|70126.9|70106.9|202
1595536500000|2020-07-23 20:35:00|70127.9|70107.9|70123.2|70103.2|70128.3|70108.3|70122.7|70102.7|224
1595536800000|2020-07-23 20:40:00|70123.3|70103.3|70122.6|70102.6|70123.8|70103.8|70121.6|70101.6|197
1595537100000|2020-07-23 20:45:00|70123|70103|70117.9|70097.9|70125.3|70105.3|70116.8|70096.8|242
1595537400000|2020-07-23 20:50:00|70117.5|70097.5|70116.6|70096.6|70118.2|70098.2|70114.5|70094.5|232
1595537700000|2020-07-23 20:55:00|70116.2|70096.2|70146.7|70098|70155.5|70107.5|70113.5|70072|474
1595538000000|2020-07-23 21:00:00|70147|70090.2|70140.8|70050.3|70154.8|70101.3|70136|70050.3|113
1595538300000|2020-07-23 21:05:00|70141.1|70046.8|70151.8|70077.8|70165.6|70094.7|70122.9|70039.2|194
1595538600000|2020-07-23 21:10:00|70153.5|70087.5|70151.7|70081.1|70162.5|70092.9|70136.9|70065.7|273
1595538900000|2020-07-23 21:15:00|70152.4|70080.2|70157.7|70087.7|70172.2|70097.9|70137.1|70067.6|164
1595539200000|2020-07-23 21:20:00|70157.9|70084.5|70146|70069.5|70168.3|70096.5|70131.9|70067.8|135
1595539500000|2020-07-23 21:25:00|70154.4|70070.4|70166.2|70075.6|70171.3|70096|70133.8|70061.1|176
1595539800000|2020-07-23 21:30:00|70161.8|70076.6|70139.6|70088.9|70166.4|70099.7|70133.5|70071.9|215
1595540100000|2020-07-23 21:35:00|70154.8|70099.7|70151.8|70082.8|70167.9|70099.7|70135.9|70069.3|258
1595540400000|2020-07-23 21:40:00|70157.1|70082.7|70151.9|70083.5|70173.9|70095.3|70140.8|70072.3|259
1595540700000|2020-07-23 21:45:00|70151.3|70083.4|70150.5|70086.3|70165|70090.6|70140.8|70073|310
1595541000000|2020-07-23 21:50:00|70150.6|70084.7|70146|70085|70162|70093.1|70129.2|70072.8|243
1595541300000|2020-07-23 21:55:00|70135|70086.1|70139.8|70078.8|70151.7|70097.5|70125.6|70072.3|246
1595541600000|2020-07-23 22:00:00|70145.4|70084.7|70154.6|70119.3|70171.9|70130.3|70136.7|70078|438
1595541900000|2020-07-23 22:05:00|70155.5|70118.5|70146.6|70126.6|70163.3|70128.4|70140.4|70105.5|335
1595542200000|2020-07-23 22:10:00|70146.5|70126.5|70143.4|70123.4|70160|70128.8|70141.5|70108.8|309
1595542500000|2020-07-23 22:15:00|70153.8|70114.9|70131.8|70100.6|70159.3|70127.6|70124.1|70092.5|532
1595542800000|2020-07-23 22:20:00|70133.6|70095.4|70132.7|70094.2|70136.2|70105.5|70118.6|70091.1|512
1595543100000|2020-07-23 22:25:00|70132.8|70093.6|70116|70096|70137.6|70104.9|70115.8|70091|435
1595543400000|2020-07-23 22:30:00|70116.7|70096.7|70122.8|70102.8|70133.2|70105.4|70114.1|70090.1|399
1595543700000|2020-07-23 22:35:00|70123|70103|70128.3|70098|70135.1|70105.5|70120|70092.8|296
1595544000000|2020-07-23 22:40:00|70129.4|70098.1|70135.2|70092|70136.6|70107.1|70120.7|70090.9|228
1595544300000|2020-07-23 22:45:00|70134.7|70092.3|70127.7|70093.9|70134.7|70104.4|70119.2|70090.9|336
1595544600000|2020-07-23 22:50:00|70129.2|70092.7|70124|70092.8|70132.2|70104.4|70119.7|70092.7|242
1595544900000|2020-07-23 22:55:00|70120.5|70100.5|70121.7|70101.7|70128.9|70104.6|70118.4|70093.2|200
1595545200000|2020-07-23 23:00:00|70128.3|70096|70125.3|70105.3|70134|70107.8|70119.3|70095.7|473
1595545500000|2020-07-23 23:05:00|70124.3|70104.3|70124|70104|70133.6|70107.2|70121.9|70096.9|396
1595545800000|2020-07-23 23:10:00|70123.9|70103.9|70126.1|70106.1|70132.5|70109.2|70123.4|70096.7|348
1595546100000|2020-07-23 23:15:00|70125.9|70105.9|70127.3|70107.3|70129.3|70109.3|70123.7|70103.7|374
1595546400000|2020-07-23 23:20:00|70127.2|70107.2|70130.4|70110.4|70135.6|70115.3|70124.2|70098.8|340
1595546700000|2020-07-23 23:25:00|70130.6|70110.6|70132|70112|70136.2|70115.6|70129.6|70106|399
1595547000000|2020-07-23 23:30:00|70131.8|70111.8|70127.1|70107.1|70137.4|70117.1|70126.6|70106.1|414
1595547300000|2020-07-23 23:35:00|70127.3|70107.3|70123.9|70103.9|70130.4|70110.4|70123.8|70103.8|330
1595547600000|2020-07-23 23:40:00|70123.5|70103.5|70117.2|70097.2|70127.9|70107.9|70113.7|70093.7|402
1595547900000|2020-07-23 23:45:00|70117.6|70097.6|70116|70096|70118.8|70098.8|70113.4|70093.4|243
1595548200000|2020-07-23 23:50:00|70116.9|70096.9|70103.2|70083.2|70116.9|70096.9|70089.9|70068.8|439
1595548500000|2020-07-23 23:55:00|70103.1|70083.1|70100.4|70080.4|70111.2|70091.2|70099.6|70079.6|413
1595548800000|2020-07-24 00:00:00|70100.5|70080.5|70106.6|70086.6|70108.9|70088.9|70097.9|70077.9|432
1595549100000|2020-07-24 00:05:00|70106.7|70086.7|70112.8|70092.8|70114.9|70094.9|70104.4|70084.4|470
1595549400000|2020-07-24 00:10:00|70112.1|70092.1|70107.9|70087.9|70114.2|70094.2|70105.5|70085.5|463
1595549700000|2020-07-24 00:15:00|70108.1|70088.1|70093.8|70073.8|70108.6|70088.6|70091|70071|452
1595550000000|2020-07-24 00:20:00|70093.7|70073.7|70096.4|70076.4|70111.3|70091.3|70093.7|70073.7|806
1595550300000|2020-07-24 00:25:00|70096.2|70076.2|70089.7|70069.7|70100.5|70080.5|70089.6|70069.6|552
1595550600000|2020-07-24 00:30:00|70089.8|70069.8|70065.5|70045.5|70090.4|70070.4|70056.1|70036.1|687
1595550900000|2020-07-24 00:35:00|70065.3|70045.3|70058.9|70038.9|70077.5|70057.5|70055|70035|766
1595551200000|2020-07-24 00:40:00|70059.2|70039.2|70076.7|70056.7|70078.5|70058.5|70057.8|70037.8|504
1595551500000|2020-07-24 00:45:00|70076.8|70056.8|70075.2|70055.2|70079.1|70059.1|70070.9|70050.9|444
1595551800000|2020-07-24 00:50:00|70075.1|70055.1|70073.6|70053.6|70078.3|70058.3|70072.2|70052.2|559
1595552100000|2020-07-24 00:55:00|70073.5|70053.5|70059.2|70039.2|70074.3|70054.3|70057.7|70037.7|664
1595552400000|2020-07-24 01:00:00|70059.5|70039.5|70057|70037|70066.3|70046.3|70056.7|70036.7|556
1595552700000|2020-07-24 01:05:00|70057.2|70037.2|70058.4|70038.4|70061|70043.2|70051.2|70034.4|447
1595553000000|2020-07-24 01:10:00|70058.3|70038.3|70058.2|70038.2|70059.2|70039.2|70045.2|70025.2|477
1595553300000|2020-07-24 01:15:00|70058.3|70038.3|70056.6|70036.6|70059.8|70039.8|70042|70022|634
1595553600000|2020-07-24 01:20:00|70056.7|70036.7|70068.1|70048.1|70068.1|70050.9|70051.9|70033|541
1595553900000|2020-07-24 01:25:00|70068|70048|70072.7|70052.7|70077.2|70059.6|70061.6|70046.5|645
1595554200000|2020-07-24 01:30:00|70072.8|70052.8|70082.4|70062.4|70085.5|70069.8|70062.5|70046.7|842
1595554500000|2020-07-24 01:35:00|70077.8|70067.8|70075.2|70065.2|70083.6|70070.9|70062|70046.1|797
1595554800000|2020-07-24 01:40:00|70075.8|70065.8|70095.8|70085.8|70102.1|70087.1|70066.4|70055.8|767
1595555100000|2020-07-24 01:45:00|70095.7|70085.7|70130.3|70120.3|70143.3|70124.3|70091.3|70081.3|899
1595555400000|2020-07-24 01:50:00|70130.4|70120.4|70117.1|70107.1|70149|70132.2|70115.2|70100.2|819
1595555700000|2020-07-24 01:55:00|70117.2|70107.2|70098.7|70078.7|70123|70109|70092.3|70074.5|818
1595556000000|2020-07-24 02:00:00|70098.8|70078.8|70108.2|70098.2|70115.1|70100.5|70095.7|70078.5|702
1595556300000|2020-07-24 02:05:00|70108.3|70098.3|70094.7|70074.7|70121.6|70107.9|70089.5|70074.6|663
1595556600000|2020-07-24 02:10:00|70094.8|70074.8|70099.5|70089.5|70112.8|70100.2|70091.7|70074.7|731
1595556900000|2020-07-24 02:15:00|70098.8|70088.8|70084.5|70074.5|70110.6|70097.1|70076.7|70061.3|748
1595557200000|2020-07-24 02:20:00|70084.1|70074.1|70086.5|70076.5|70097.5|70084.3|70074.9|70059.9|622
1595557500000|2020-07-24 02:25:00|70086.4|70076.4|70106.9|70096.9|70115.2|70100.2|70082.3|70072.3|620
1595557800000|2020-07-24 02:30:00|70107.1|70097.1|70165.2|70155.2|70165.2|70155.2|70107.1|70096.6|719
1595558100000|2020-07-24 02:35:00|70171.2|70151.2|70136.2|70116.2|70180.3|70165.5|70126|70111.7|799
1595558400000|2020-07-24 02:40:00|70136.3|70116.3|70146|70136|70155.5|70142.6|70130.3|70115.8|692
1595558700000|2020-07-24 02:45:00|70145.9|70135.9|70169.9|70159.9|70175.7|70162.1|70139.4|70124.3|589
1595559000000|2020-07-24 02:50:00|70170|70160|70166.6|70146.6|70178.1|70164.5|70155.7|70140.9|616
1595559300000|2020-07-24 02:55:00|70166.8|70146.8|70141.6|70131.6|70170.2|70155.3|70139.8|70125.1|658
1595559600000|2020-07-24 03:00:00|70141.9|70131.9|70144.2|70134.2|70151.4|70136.9|70121.2|70108.7|690
1595559900000|2020-07-24 03:05:00|70145.4|70135.4|70148.3|70138.3|70163.1|70148.6|70145.4|70132.4|636
1595560200000|2020-07-24 03:10:00|70148.1|70138.1|70143.9|70133.9|70161.4|70148.1|70143.3|70128.8|600
1595560500000|2020-07-24 03:15:00|70143.8|70133.8|70143.8|70133.8|70153.2|70138.1|70135.4|70121.4|642
1595560800000|2020-07-24 03:20:00|70144.1|70134.1|70167.9|70147.9|70169.2|70154.7|70137.2|70125.1|582
1595561100000|2020-07-24 03:25:00|70167.8|70147.8|70160.3|70150.3|70170.8|70156|70152.5|70140.1|684
1595561400000|2020-07-24 03:30:00|70160.1|70150.1|70240|70220|70256.3|70241|70160.1|70146.7|829
1595561700000|2020-07-24 03:35:00|70239.4|70219.4|70224.2|70214.2|70240.7|70226.1|70219|70203.1|760
1595562000000|2020-07-24 03:40:00|70228.7|70208.7|70237.7|70227.7|70245.9|70231.2|70223.6|70208.6|587
1595562300000|2020-07-24 03:45:00|70237.8|70227.8|70263.2|70243.2|70284.4|70269.8|70236.5|70225.4|833
1595562600000|2020-07-24 03:50:00|70263.3|70243.3|70227.4|70207.4|70264.2|70248.8|70215.3|70199.3|812
1595562900000|2020-07-24 03:55:00|70227.5|70207.5|70183.8|70173.8|70228|70211.6|70180.8|70165.5|723
1595563200000|2020-07-24 04:00:00|70188.4|70168.4|70222.3|70202.3|70222.8|70206.3|70182.3|70167.7|656
1595563500000|2020-07-24 04:05:00|70222.2|70202.2|70218.6|70208.6|70230.5|70215.9|70209.6|70194.6|665
1595563800000|2020-07-24 04:10:00|70218.1|70208.1|70238.3|70228.3|70246.4|70231|70212.6|70197.9|675
1595564100000|2020-07-24 04:15:00|70239.4|70229.4|70224.9|70214.9|70248.8|70233|70218|70202.4|633
1595564400000|2020-07-24 04:20:00|70224.6|70214.6|70229.9|70219.9|70239.4|70224|70222.5|70207.6|514
1595564700000|2020-07-24 04:25:00|70230|70220|70248.8|70238.8|70255|70241.4|70228.4|70214.2|589
1595565000000|2020-07-24 04:30:00|70249|70239|70241.9|70231.9|70252.9|70239.1|70230.7|70215.2|708
1595565300000|2020-07-24 04:35:00|70241.8|70231.8|70230.5|70220.5|70247.6|70233.1|70222|70206.7|595
1595565600000|2020-07-24 04:40:00|70230.4|70220.4|70220.9|70210.9|70238.7|70223.7|70220.7|70205.8|492
1595565900000|2020-07-24 04:45:00|70221|70211|70232.4|70222.4|70240|70224.5|70221|70205.9|571
1595566200000|2020-07-24 04:50:00|70231.4|70221.4|70238.7|70228.7|70243.8|70230|70226|70211|566
1595566500000|2020-07-24 04:55:00|70239|70229|70249.4|70239.4|70256.4|70242.6|70238.3|70228.3|483
1595566800000|2020-07-24 05:00:00|70249.2|70239.2|70287.9|70267.9|70297.1|70282.3|70249|70234.3|698
1595567100000|2020-07-24 05:05:00|70287.8|70267.8|70258.3|70248.3|70290.2|70274.8|70254.5|70240.9|788
1595567400000|2020-07-24 05:10:00|70258.2|70248.2|70258.2|70248.2|70275|70260.3|70250.6|70235.8|724
1595567700000|2020-07-24 05:15:00|70258.1|70248.1|70258.3|70248.3|70269.8|70255.4|70251.7|70238.6|751
1595568000000|2020-07-24 05:20:00|70258.2|70248.2|70268.9|70258.9|70279.6|70264.4|70257.4|70244.5|705
1595568300000|2020-07-24 05:25:00|70268.8|70258.8|70276.3|70266.3|70285.6|70272.3|70267.3|70253.9|633
1595568600000|2020-07-24 05:30:00|70276.1|70266.1|70265|70255|70286.3|70271.5|70259.6|70247.5|717
1595568900000|2020-07-24 05:35:00|70264.9|70254.9|70262.8|70252.8|70269.6|70256.6|70257|70243.4|597
1595569200000|2020-07-24 05:40:00|70262.7|70252.7|70236.2|70226.2|70267.1|70252.9|70235.7|70217.1|746
1595569500000|2020-07-24 05:45:00|70236.3|70226.3|70250.9|70230.9|70258.7|70243.8|70233|70218.4|758
1595569800000|2020-07-24 05:50:00|70251|70231|70251.5|70241.5|70258.8|70244.9|70239.1|70225.9|734
1595570100000|2020-07-24 05:55:00|70251.7|70241.7|70240|70230|70263.6|70248.7|70238.6|70225.4|731
1595570400000|2020-07-24 06:00:00|70239.9|70229.9|70225.5|70215.5|70239.9|70229.9|70212.9|70196.3|754
1595570700000|2020-07-24 06:05:00|70225.4|70215.4|70224.9|70214.9|70234.8|70219.6|70217.4|70203.1|761
1595571000000|2020-07-24 06:10:00|70225|70215|70217.5|70207.5|70233|70218.7|70201|70186.3|744
1595571300000|2020-07-24 06:15:00|70217.2|70207.2|70240.8|70220.8|70242.4|70227.9|70216.4|70203.2|637
1595571600000|2020-07-24 06:20:00|70235.4|70225.4|70213|70203|70239.1|70228|70210.6|70195.4|643
1595571900000|2020-07-24 06:25:00|70213.1|70203.1|70208.8|70198.8|70219.9|70205.1|70198.1|70184.7|744
1595572200000|2020-07-24 06:30:00|70208.7|70198.7|70214.4|70204.4|70224.7|70209.7|70207.7|70193.5|703
1595572500000|2020-07-24 06:35:00|70214.7|70204.7|70228.9|70218.9|70228.9|70218.9|70208.8|70195.8|639
1595572800000|2020-07-24 06:40:00|70228.8|70218.8|70235.8|70225.8|70240.1|70226.1|70218.6|70208.3|604
1595573100000|2020-07-24 06:45:00|70235.9|70225.9|70239.4|70229.4|70251.6|70236.9|70228.1|70212.8|671
1595573400000|2020-07-24 06:50:00|70239.3|70229.3|70240.1|70230.1|70251.6|70239.7|70237.2|70224.1|712
1595573700000|2020-07-24 06:55:00|70239.9|70229.9|70231.9|70211.9|70249.1|70238.2|70225.7|70211.7|692
1595574000000|2020-07-24 07:00:00|70232.1|70212.1|70236.3|70226.3|70248.1|70233.8|70219|70205.2|859
1595574300000|2020-07-24 07:05:00|70236.8|70226.8|70265.1|70255.1|70274.4|70259.5|70236.8|70226.8|762
1595574600000|2020-07-24 07:10:00|70265.3|70255.3|70293.8|70283.8|70307.4|70289.8|70263.1|70251.9|868
1595574900000|2020-07-24 07:15:00|70291.6|70281.6|70292.6|70272.6|70309.4|70296.9|70281.6|70268.3|897
1595575200000|2020-07-24 07:20:00|70292.4|70272.4|70295.8|70285.8|70313.8|70294.2|70283.1|70269.5|742
1595575500000|2020-07-24 07:25:00|70295.5|70285.5|70284|70264|70299.2|70286.3|70268.7|70257.2|783
1595575800000|2020-07-24 07:30:00|70283.7|70263.7|70283.6|70273.6|70290.8|70276.2|70263.9|70249.2|780
1595576100000|2020-07-24 07:35:00|70283.7|70273.7|70258.3|70248.3|70290.2|70275.5|70248.5|70234.1|759
1595576400000|2020-07-24 07:40:00|70258.1|70248.1|70275.8|70265.8|70282.4|70267.2|70251.5|70237|836
1595576700000|2020-07-24 07:45:00|70275.9|70265.9|70263|70243|70285.7|70271.5|70256.2|70240.9|733
1595577000000|2020-07-24 07:50:00|70262.9|70242.9|70262|70252|70271.8|70261.3|70258.3|70242.5|625
1595577300000|2020-07-24 07:55:00|70262.2|70252.2|70259.9|70249.9|70269.9|70259.9|70254.7|70241.3|600
1595577600000|2020-07-24 08:00:00|70259.7|70249.7|70248.8|70238.8|70272.3|70258.3|70248.8|70238.8|787
1595577900000|2020-07-24 08:05:00|70249.1|70239.1|70272.8|70262.8|70273.2|70263.2|70249.1|70235.6|655
1595578200000|2020-07-24 08:10:00|70272.5|70262.5|70273.9|70263.9|70287|70275.3|70267.5|70254.5|748
1595578500000|2020-07-24 08:15:00|70273.8|70263.8|70263.2|70243.2|70279.1|70266.1|70258.5|70243|727
1595578800000|2020-07-24 08:20:00|70258.5|70248.5|70248.7|70238.7|70264.4|70254.2|70246.3|70233.5|650
1595579100000|2020-07-24 08:25:00|70248.6|70238.6|70228.5|70208.5|70264.3|70250.2|70221|70205.7|785
1595579400000|2020-07-24 08:30:00|70228.2|70208.2|70206.6|70196.6|70237.7|70222.3|70190.8|70175|850
1595579700000|2020-07-24 08:35:00|70206.7|70196.7|70232.5|70222.5|70237|70222.5|70204.9|70194.9|875
1595580000000|2020-07-24 08:40:00|70232.1|70222.1|70221.9|70211.9|70232.2|70222.2|70219.1|70208.9|742
1595580300000|2020-07-24 08:45:00|70222|70212|70224.7|70214.7|70234.1|70221.1|70215|70205|640
1595580600000|2020-07-24 08:50:00|70224.6|70214.6|70225.3|70215.3|70241.5|70223|70217.8|70205.3|613
1595580900000|2020-07-24 08:55:00|70225.2|70215.2|70232.3|70222.3|70240.2|70226.7|70223|70209.1|694
1595581200000|2020-07-24 09:00:00|70232|70222|70248.5|70238.5|70255.1|70240.4|70224.7|70214.7|662
1595581500000|2020-07-24 09:05:00|70248.6|70238.6|70252.8|70242.8|70255.6|70243.1|70240.9|70226.9|722
1595581800000|2020-07-24 09:10:00|70252.9|70242.9|70227.9|70217.9|70253.3|70243|70226.4|70208.7|778
1595582100000|2020-07-24 09:15:00|70228|70218|70218.1|70208.1|70236.6|70222.7|70216.3|70203.1|686
1595582400000|2020-07-24 09:20:00|70218|70208|70227.6|70217.6|70239.8|70224.7|70215.2|70200.4|618
1595582700000|2020-07-24 09:25:00|70227.7|70217.7|70230.8|70220.8|70242.8|70225.3|70221.8|70209.2|623
1595583000000|2020-07-24 09:30:00|70236.3|70216.3|70235.4|70225.4|70244|70228.9|70230.3|70215.8|674
1595583300000|2020-07-24 09:35:00|70237.9|70227.9|70241.4|70221.4|70243.5|70229.9|70232.7|70216.8|602
1595583600000|2020-07-24 09:40:00|70240.1|70220.1|70238|70218|70248.4|70232.4|70230.8|70211.3|615
1595583900000|2020-07-24 09:45:00|70237.8|70217.8|70223.6|70213.6|70239.9|70223.3|70217.9|70202.6|737
1595584200000|2020-07-24 09:50:00|70222.9|70212.9|70221.6|70211.6|70228.1|70216.3|70211.6|70196.4|610
1595584500000|2020-07-24 09:55:00|70221.8|70211.8|70218.6|70208.6|70226.5|70212.1|70213|70196.3|567
1595584800000|2020-07-24 10:00:00|70223.8|70203.8|70227.6|70207.6|70235|70220|70218|70202.8|727
1595585100000|2020-07-24 10:05:00|70227.7|70207.7|70203.8|70183.8|70227.8|70212|70203.7|70183.7|507
1595585400000|2020-07-24 10:10:00|70203.2|70183.2|70213.2|70193.2|70214|70198.9|70198.1|70182.6|484
1595585700000|2020-07-24 10:15:00|70209.2|70199.2|70226.5|70216.5|70235.1|70220.3|70204.8|70190.7|521
1595586000000|2020-07-24 10:20:00|70226.2|70216.2|70220.6|70210.6|70231.6|70216.7|70214.9|70200.3|587
1595586300000|2020-07-24 10:25:00|70220.5|70210.5|70215.3|70205.3|70226.1|70211.5|70214|70200.5|513
1595586600000|2020-07-24 10:30:00|70215.1|70205.1|70228|70208|70236|70217.8|70212.9|70198.8|666
1595586900000|2020-07-24 10:35:00|70228.1|70208.1|70233.1|70223.1|70235.5|70223.3|70222.6|70207.4|618
1595587200000|2020-07-24 10:40:00|70232.8|70222.8|70235.2|70225.2|70251.4|70236.1|70232.7|70217|568
1595587500000|2020-07-24 10:45:00|70234.9|70224.9|70244.5|70234.5|70248|70234.7|70232.4|70219.4|495
1595587800000|2020-07-24 10:50:00|70244.7|70234.7|70253.6|70233.6|70262|70245.9|70241.4|70226.5|603
1595588100000|2020-07-24 10:55:00|70253.5|70233.5|70258.4|70238.4|70261.6|70249.2|70247.3|70231.9|528
1595588400000|2020-07-24 11:00:00|70258.6|70238.6|70244.8|70224.8|70258.8|70242|70239.2|70224.2|586
1595588700000|2020-07-24 11:05:00|70244.6|70224.6|70232.7|70222.7|70245.8|70230.5|70230.1|70215.3|612
1595589000000|2020-07-24 11:10:00|70232.8|70222.8|70249.1|70239.1|70253.7|70239.8|70231.6|70216.8|638
1595589300000|2020-07-24 11:15:00|70248.9|70238.9|70247.1|70237.1|70260.5|70244.9|70245.7|70231.6|728
1595589600000|2020-07-24 11:20:00|70247|70237|70243|70233|70249.5|70237.3|70240.7|70226.8|536
1595589900000|2020-07-24 11:25:00|70243.1|70233.1|70244.1|70234.1|70250.1|70237.8|70239.6|70226.9|442
1595590200000|2020-07-24 11:30:00|70244|70234|70240|70230|70251.4|70236.5|70236.7|70223.5|554
1595590500000|2020-07-24 11:35:00|70240.1|70230.1|70241.6|70231.6|70245.6|70234.9|70239.4|70225.6|478
1595590800000|2020-07-24 11:40:00|70241.5|70231.5|70242.5|70222.5|70249.8|70232.7|70230.1|70214.5|702
1595591100000|2020-07-24 11:45:00|70242.6|70222.6|70247.8|70237.8|70257.3|70242.3|70236.5|70221.4|660
1595591400000|2020-07-24 11:50:00|70247.9|70237.9|70247.4|70237.4|70254.4|70240.1|70246.1|70231|382
1595591700000|2020-07-24 11:55:00|70247.5|70237.5|70240.6|70230.6|70253.2|70238.8|70239.3|70224.7|477
1595592000000|2020-07-24 12:00:00|70240.9|70230.9|70249.8|70229.8|70256.7|70241.6|70236.2|70221|682
1595592300000|2020-07-24 12:05:00|70250|70230|70246|70236|70251.7|70236.5|70237.6|70221.6|651
1595592600000|2020-07-24 12:10:00|70246.1|70236.1|70260.1|70250.1|70265.5|70251.9|70245.3|70230.8|572
1595592900000|2020-07-24 12:15:00|70256.6|70246.6|70268.1|70248.1|70272|70255.1|70252.3|70236.3|664
1595593200000|2020-07-24 12:20:00|70267.5|70247.5|70276.3|70256.3|70277.3|70262.4|70260.2|70241.7|720
1595593500000|2020-07-24 12:25:00|70276.4|70256.4|70269.6|70259.6|70277.6|70263|70268.2|70253|583
1595593800000|2020-07-24 12:30:00|70269.8|70259.8|70275.7|70265.7|70283.5|70269.6|70269.8|70255.4|494
1595594100000|2020-07-24 12:35:00|70275.6|70265.6|70272.3|70252.3|70281.8|70267.2|70265.5|70250.2|618
1595594400000|2020-07-24 12:40:00|70272.5|70252.5|70270.2|70260.2|70275.7|70261.6|70262|70246.2|683
1595594700000|2020-07-24 12:45:00|70274.8|70254.8|70277|70257|70282.7|70267.8|70268.4|70253.1|588
1595595000000|2020-07-24 12:50:00|70277.3|70257.3|70283.9|70263.9|70284.7|70270.5|70271.4|70256.2|636
1595595300000|2020-07-24 12:55:00|70283.7|70263.7|70273.9|70263.9|70288.3|70273.2|70271.3|70256.6|680
1595595600000|2020-07-24 13:00:00|70274.1|70264.1|70255.6|70245.6|70276.4|70264.3|70254.3|70240.2|705
1595595900000|2020-07-24 13:05:00|70255.4|70245.4|70268.7|70248.7|70269.4|70253.3|70253.2|70239.1|725
1595596200000|2020-07-24 13:10:00|70269|70249|70266.9|70256.9|70273.7|70257.9|70255.8|70242.1|661
1595596500000|2020-07-24 13:15:00|70267|70257|70271.1|70261.1|70278.8|70266.1|70266.3|70251.5|573
1595596800000|2020-07-24 13:20:00|70270.1|70260.1|70266.2|70256.2|70281.1|70267.6|70261.3|70248.9|655
1595597100000|2020-07-24 13:25:00|70266.5|70256.5|70262.9|70252.9|70275.1|70260.6|70258.8|70246.8|621
1595597400000|2020-07-24 13:30:00|70262.8|70252.8|70282.5|70262.5|70282.5|70266.7|70259.6|70245.7|788
1595597700000|2020-07-24 13:35:00|70282.2|70262.2|70291|70271|70299.4|70285.3|70269.5|70256.1|755
1595598000000|2020-07-24 13:40:00|70285.7|70275.7|70277.5|70257.5|70297.1|70281.8|70275.1|70255.1|743
1595598300000|2020-07-24 13:45:00|70278.6|70258.6|70268.6|70248.6|70287.7|70272.8|70262.7|70247.6|881
1595598600000|2020-07-24 13:50:00|70268.7|70248.7|70262|70252|70273.9|70258.4|70247.4|70232.5|797
1595598900000|2020-07-24 13:55:00|70266.8|70246.8|70263.3|70243.3|70267.3|70253.1|70250.3|70233.6|768
1595599200000|2020-07-24 14:00:00|70263.4|70243.4|70248.6|70228.6|70264.6|70247.7|70241.5|70226.3|862
1595599500000|2020-07-24 14:05:00|70248.5|70228.5|70228|70218|70256.8|70241.3|70225.1|70209.7|758
1595599800000|2020-07-24 14:10:00|70227.9|70217.9|70224.4|70214.4|70245.3|70230.8|70223|70207|763
1595600100000|2020-07-24 14:15:00|70229.6|70209.6|70218.4|70198.4|70231.5|70217.1|70202.2|70186.1|845
1595600400000|2020-07-24 14:20:00|70218.6|70198.6|70207.5|70197.5|70223.8|70207.6|70206.1|70190.3|725
1595600700000|2020-07-24 14:25:00|70207.3|70197.3|70199.3|70179.3|70211.6|70197.3|70194.6|70177.4|806
1595601000000|2020-07-24 14:30:00|70199.4|70179.4|70219.4|70199.4|70220.9|70206.1|70188.1|70170.5|796
1595601300000|2020-07-24 14:35:00|70219.5|70199.5|70262.3|70242.3|70273.1|70253.1|70195.7|70180.5|794
1595601600000|2020-07-24 14:40:00|70262.2|70242.2|70249.3|70239.3|70271.9|70251.9|70232|70216.2|802
1595601900000|2020-07-24 14:45:00|70249.2|70239.2|70252.7|70242.7|70267.2|70252|70245.7|70227.2|771
1595602200000|2020-07-24 14:50:00|70252.1|70242.1|70245.6|70225.6|70262.6|70248.6|70233.4|70217.5|801
1595602500000|2020-07-24 14:55:00|70245.4|70225.4|70244.6|70234.6|70254.7|70240|70237.7|70220.8|732
1595602800000|2020-07-24 15:00:00|70244.8|70234.8|70257.7|70237.7|70259.4|70244.6|70239.4|70223.3|730
1595603100000|2020-07-24 15:05:00|70258|70238|70242.7|70232.7|70263.6|70248.6|70239.3|70223.4|679
1595603400000|2020-07-24 15:10:00|70243.2|70233.2|70258.8|70238.8|70259.1|70244|70239.2|70223.9|592
1595603700000|2020-07-24 15:15:00|70258.9|70238.9|70253.9|70243.9|70262.9|70248.1|70250.9|70237.3|645
1595604000000|2020-07-24 15:20:00|70253.8|70243.8|70268.1|70258.1|70274.2|70258.9|70253.5|70238|662
1595604300000|2020-07-24 15:25:00|70268|70258|70271|70251|70272.6|70258.6|70262.8|70247.6|521
1595604600000|2020-07-24 15:30:00|70270.4|70250.4|70284.7|70264.7|70288.3|70274.2|70263.3|70248.2|664
1595604900000|2020-07-24 15:35:00|70284.6|70264.6|70283.9|70263.9|70293.9|70279.5|70278|70262.9|692
1595605200000|2020-07-24 15:40:00|70283.8|70263.8|70272.1|70252.1|70283.8|70269.3|70262.1|70247.7|628
1595605500000|2020-07-24 15:45:00|70272|70252|70278|70258|70280.6|70265.1|70261.8|70246.7|674
1595605800000|2020-07-24 15:50:00|70278.1|70258.1|70271.6|70261.6|70278.9|70264|70264.5|70249.9|611
1595606100000|2020-07-24 15:55:00|70271.7|70261.7|70268.5|70258.5|70283.5|70269.8|70265.9|70251.6|661
1595606400000|2020-07-24 16:00:00|70268.6|70258.6|70265|70255|70278|70263.6|70261|70247.2|671
1595606700000|2020-07-24 16:05:00|70265.1|70255.1|70272|70252|70278.3|70263.7|70264.3|70249.2|616
1595607000000|2020-07-24 16:10:00|70272.2|70252.2|70261.9|70241.9|70274.1|70258.9|70254.7|70240.6|568
1595607300000|2020-07-24 16:15:00|70257.3|70247.3|70265.1|70245.1|70270.3|70254.5|70256.6|70241.3|471
1595607600000|2020-07-24 16:20:00|70265|70245|70266.5|70246.5|70271.5|70252.1|70258.2|70243.6|571
1595607900000|2020-07-24 16:25:00|70266.6|70246.6|70261.4|70241.4|70266.8|70246.8|70254.8|70239.8|401
1595608200000|2020-07-24 16:30:00|70261.3|70241.3|70269.7|70249.7|70270.5|70255.5|70255.7|70239.2|574
1595608500000|2020-07-24 16:35:00|70269.6|70249.6|70268.2|70258.2|70276.4|70259.6|70264.2|70247.2|587
1595608800000|2020-07-24 16:40:00|70268.3|70258.3|70273.8|70253.8|70279.9|70264.7|70267.4|70252.6|450
1595609100000|2020-07-24 16:45:00|70273.9|70253.9|70267.3|70247.3|70275.8|70257.9|70262.3|70246.9|443
1595609400000|2020-07-24 16:50:00|70267.4|70247.4|70257.8|70247.8|70270.9|70256.1|70257.8|70242.5|484
1595609700000|2020-07-24 16:55:00|70258|70248|70256.4|70236.4|70263.9|70249.8|70248.4|70233.4|510
1595610000000|2020-07-24 17:00:00|70256|70236|70258|70238|70261.3|70244.1|70247.6|70232.2|519
1595610300000|2020-07-24 17:05:00|70258.3|70238.3|70263|70243|70264.6|70248.3|70250|70234.6|530
1595610600000|2020-07-24 17:10:00|70262.8|70242.8|70260.4|70240.4|70263.8|70247.8|70252.1|70236.2|594
1595610900000|2020-07-24 17:15:00|70260.3|70240.3|70264.4|70244.4|70267.6|70252.7|70255.4|70239.6|528
1595611200000|2020-07-24 17:20:00|70264.3|70244.3|70263.1|70243.1|70266|70250.5|70254.7|70237.5|483
1595611500000|2020-07-24 17:25:00|70263.3|70243.3|70253|70233|70263.3|70245.3|70249.3|70232.6|524
1595611800000|2020-07-24 17:30:00|70253.2|70233.2|70253.7|70233.7|70258.2|70243.3|70243.2|70227.2|550
1595612100000|2020-07-24 17:35:00|70253.8|70233.8|70235.2|70215.2|70253.8|70238.3|70229.1|70211.6|553
1595612400000|2020-07-24 17:40:00|70235.3|70215.3|70227.6|70207.6|70240.1|70224.8|70223.1|70207.4|502
1595612700000|2020-07-24 17:45:00|70227.4|70207.4|70218.5|70198.5|70229.4|70214|70211.4|70196.4|510
1595613000000|2020-07-24 17:50:00|70218.4|70198.4|70216.4|70196.4|70226.7|70210.3|70211.3|70195.5|464
1595613300000|2020-07-24 17:55:00|70216.3|70196.3|70210.3|70190.3|70219.3|70204.1|70204.3|70189.7|519
1595613600000|2020-07-24 18:00:00|70210.5|70190.5|70197|70187|70214.7|70199.3|70189.7|70174.6|512
1595613900000|2020-07-24 18:05:00|70197.2|70187.2|70185.9|70175.9|70203.6|70188.4|70181.6|70166.7|365
1595614200000|2020-07-24 18:10:00|70185.6|70175.6|70192|70172|70196|70180.7|70185.4|70169.9|352
1595614500000|2020-07-24 18:15:00|70191.9|70171.9|70190.5|70170.5|70195.8|70179.8|70185.4|70170.1|372
1595614800000|2020-07-24 18:20:00|70190.3|70170.3|70188.6|70168.6|70192.8|70176.8|70180.4|70164.2|417
1595615100000|2020-07-24 18:25:00|70188.7|70168.7|70180.8|70160.8|70189.8|70174.9|70175.9|70160.1|340
1595615400000|2020-07-24 18:30:00|70180.7|70160.7|70188.7|70168.7|70189.1|70170.1|70178.2|70160.7|347
1595615700000|2020-07-24 18:35:00|70188.9|70168.9|70183.1|70163.1|70189.4|70174.9|70180|70160.7|412
1595616000000|2020-07-24 18:40:00|70183.4|70163.4|70182.1|70162.1|70184.1|70167.7|70177.1|70160.4|409
1595616300000|2020-07-24 18:45:00|70182.2|70162.2|70185.3|70165.3|70188.4|70172.3|70177.3|70162.2|346
1595616600000|2020-07-24 18:50:00|70185.5|70165.5|70185|70165|70188|70171.3|70178.2|70162.4|434
1595616900000|2020-07-24 18:55:00|70185.5|70165.5|70185.7|70165.7|70187.4|70171.7|70179|70161.2|494
1595617200000|2020-07-24 19:00:00|70185.9|70165.9|70193.5|70173.5|70195.8|70180.1|70185.9|70165.9|568
1595617500000|2020-07-24 19:05:00|70193.2|70173.2|70185.2|70165.2|70194.5|70174.6|70183.9|70164.1|516
1595617800000|2020-07-24 19:10:00|70185.1|70165.1|70185.3|70165.3|70186.1|70166.1|70184.1|70164.1|325
1595618100000|2020-07-24 19:15:00|70185.6|70165.6|70186.3|70166.3|70190.2|70173.2|70180.2|70164.4|477
1595618400000|2020-07-24 19:20:00|70186.4|70166.4|70192.5|70172.5|70193|70173|70178.1|70161.2|555
1595618700000|2020-07-24 19:25:00|70192.6|70172.6|70217.8|70197.8|70222.4|70202.4|70191.9|70171.9|636
1595619000000|2020-07-24 19:30:00|70217.7|70197.7|70224.8|70204.8|70229.7|70213.1|70215.3|70195.3|632
1595619300000|2020-07-24 19:35:00|70224.9|70204.9|70206.5|70186.5|70224.9|70204.9|70196|70176|693
1595619600000|2020-07-24 19:40:00|70206.9|70186.9|70204.1|70184.1|70207.2|70187.2|70198.6|70178.6|617
1595619900000|2020-07-24 19:45:00|70204|70184|70193.8|70173.8|70204.8|70184.8|70193.8|70173.8|662
1595620200000|2020-07-24 19:50:00|70194.8|70174.8|70186.4|70166.4|70198.3|70178.3|70184.3|70164.3|691
1595620500000|2020-07-24 19:55:00|70186.5|70166.5|70184.3|70164.3|70192.5|70172.5|70181|70162.9|551
1595620800000|2020-07-24 20:00:00|70184.2|70164.2|70182.4|70162.4|70184.6|70164.6|70181.4|70161.4|190
1595621100000|2020-07-24 20:05:00|70182.1|70162.1|70181.7|70161.7|70183.3|70163.3|70181|70161|149
1595621400000|2020-07-24 20:10:00|70181.8|70161.8|70183.5|70163.5|70184.6|70164.6|70180.4|70160.4|119
1595621700000|2020-07-24 20:15:00|70183.1|70163.1|70182.2|70162.2|70184|70164|70180.2|70160.2|194
1595622000000|2020-07-24 20:20:00|70182|70162|70180.4|70160.4|70182.7|70162.7|70177.5|70157.5|170
1595622300000|2020-07-24 20:25:00|70180.3|70160.3|70177.2|70157.2|70180.3|70160.3|70174.4|70154.4|181
1595622600000|2020-07-24 20:30:00|70177.9|70157.9|70177.6|70157.6|70180.3|70160.3|70176.3|70156.3|203
1595622900000|2020-07-24 20:35:00|70177.9|70157.9|70178.8|70158.8|70180.1|70160.1|70177.2|70157.2|116
1595623200000|2020-07-24 20:40:00|70178.7|70158.7|70175.7|70155.7|70179.3|70159.3|70175.7|70155.7|115
1595623500000|2020-07-24 20:45:00|70175.1|70155.1|70177|70157|70180.9|70160.9|70169.5|70149.5|277
1595623800000|2020-07-24 20:50:00|70174.2|70154.2|70169.2|70149.2|70177.5|70157.5|70158.6|70138.6|254
1595624100000|2020-07-24 20:55:00|70169.1|70149.1|70164.7|70144.7|70195.7|70149.1|70154.9|70119.8|150
1595793600000|2020-07-26 20:00:00|70272.3|70131.3|70272.7|70131.7|70272.7|70131.7|70272|70131|8
1595793900000|2020-07-26 20:05:00|70272.3|70131.3|70272.3|70131.3|70272.7|70131.7|70272|70131|13
1595794200000|2020-07-26 20:10:00|70272.7|70131.7|70272.3|70131.3|70272.7|70131.7|70272|70131|6
1595794500000|2020-07-26 20:15:00|70272|70131|70272.3|70131.3|70272.7|70131.7|70272|70131|12
1595794800000|2020-07-26 20:20:00|70272.7|70131.7|70272.7|70131.7|70272.7|70131.7|70272|70131|9
1595795100000|2020-07-26 20:25:00|70272.3|70131.3|70272.3|70131.3|70272.7|70131.7|70272|70131|13
1595795400000|2020-07-26 20:30:00|70272|70131|70272.3|70131.3|70272.7|70131.7|70272|70131|8
1595795700000|2020-07-26 20:35:00|70272|70131|70275.5|70134.5|70275.5|70134.5|70252|70111|7
1595796000000|2020-07-26 20:40:00|70276|70135|70272|70131|70276|70135|70252.1|70111.1|20
1595796300000|2020-07-26 20:45:00|70272.3|70131.3|70272.3|70131.3|70272.7|70131.7|70252.1|70111.1|10
1595796600000|2020-07-26 20:50:00|70272|70131|70272.3|70131.3|70272.7|70131.7|70272|70131|6
1595796900000|2020-07-26 20:55:00|70272.7|70131.7|70256.7|70149.8|70276|70149.8|70244.2|70110.3|38
1595797200000|2020-07-26 21:00:00|70245.9|70136.5|70256|70148|70264.2|70149.8|70243|70115.7|85
1595797500000|2020-07-26 21:05:00|70250.9|70116.4|70257.4|70116.4|70260.9|70153.1|70242.3|70102.7|51
1595797800000|2020-07-26 21:10:00|70253.2|70124.5|70250.9|70121.4|70263.9|70151.3|70243.4|70102.4|128
1595798100000|2020-07-26 21:15:00|70251.5|70124.1|70253.8|70123.9|70258.7|70130.9|70245.9|70113.1|79
1595798400000|2020-07-26 21:20:00|70253.2|70124.3|70253.4|70119.6|70260.3|70130.8|70242.4|70101.4|108
1595798700000|2020-07-26 21:25:00|70254.3|70120.7|70252.4|70124.6|70254.9|70130.9|70245.9|70120.3|71
1595799000000|2020-07-26 21:30:00|70255.7|70121.2|70245.7|70121.6|70259.3|70127.3|70242.5|70101.8|123
1595799300000|2020-07-26 21:35:00|70253.3|70124.1|70196.4|70121|70257.1|70125.7|70185.4|70100|192
1595799600000|2020-07-26 21:40:00|70196.6|70123.1|70198.7|70123.6|70201.9|70126|70189.4|70112.8|86
1595799900000|2020-07-26 21:45:00|70197.9|70123.7|70199.9|70121.8|70204.1|70126.9|70187.5|70114|114
1595800200000|2020-07-26 21:50:00|70199.8|70119.2|70199.9|70121.8|70204.1|70125.8|70188.1|70113.2|108
1595800500000|2020-07-26 21:55:00|70200.5|70121.3|70214.2|70105.4|70214.2|70124.9|70189.5|70105.4|99
1595800800000|2020-07-26 22:00:00|70218.9|70104.4|70191.6|70124.2|70218.9|70125.8|70186.5|70104.4|313
1595801100000|2020-07-26 22:05:00|70193.3|70126.7|70189.5|70120.7|70201.1|70130.3|70184.8|70108.5|260
1595801400000|2020-07-26 22:10:00|70189.7|70121.6|70197.3|70160.3|70205.5|70163|70185|70113.3|291
1595801700000|2020-07-26 22:15:00|70198.1|70159.8|70192.3|70172.3|70198.1|70172.8|70186.4|70159.8|213
1595802000000|2020-07-26 22:20:00|70191.3|70171.3|70189.8|70169.8|70194.3|70174.3|70185.8|70157.7|282
1595802300000|2020-07-26 22:25:00|70191.5|70171.5|70188.2|70168.2|70194.5|70174.5|70184.8|70159.6|284
1595802600000|2020-07-26 22:30:00|70187|70167|70187.2|70167.2|70190.4|70170.4|70184.8|70164.8|193
1595802900000|2020-07-26 22:35:00|70187.4|70167.4|70189.8|70169.8|70191.2|70171.2|70185.7|70165.7|272
1595803200000|2020-07-26 22:40:00|70189.7|70169.7|70188.2|70168.2|70192.3|70172.3|70186.8|70166.8|168
1595803500000|2020-07-26 22:45:00|70188|70168|70190.8|70145.4|70201.4|70178.4|70171.7|70142.7|310
1595803800000|2020-07-26 22:50:00|70191|70146|70184.6|70141.5|70197.6|70160.7|70170.5|70129.3|318
1595804100000|2020-07-26 22:55:00|70186.4|70144.4|70183.3|70140.8|70189.3|70152.9|70167.3|70133.3|227
1595804400000|2020-07-26 23:00:00|70183.2|70141.7|70237.6|70151.2|70258.2|70157.1|70181.4|70124.4|338
1595804700000|2020-07-26 23:05:00|70237.8|70155.4|70237|70140.5|70247.8|70161.1|70221.5|70130.9|215
1595805000000|2020-07-26 23:10:00|70235.6|70134.8|70207.9|70149.7|70249.8|70178.5|70188.4|70133.3|329
1595805300000|2020-07-26 23:15:00|70206.7|70152.4|70206.4|70147.9|70220.3|70170.5|70183.8|70136.1|256
1595805600000|2020-07-26 23:20:00|70197.7|70140.6|70189.2|70141.6|70207.2|70164.8|70184.8|70133.2|408
1595805900000|2020-07-26 23:25:00|70187.9|70137.5|70190.1|70145|70195.8|70146.4|70185|70133.9|319
1595806200000|2020-07-26 23:30:00|70189.8|70144.7|70183.1|70139.4|70198.4|70147.4|70179.3|70129|527
1595806500000|2020-07-26 23:35:00|70180.9|70139.2|70141.4|70121.4|70194.2|70148.1|70140.2|70115.1|518
1595806800000|2020-07-26 23:40:00|70140.9|70120.9|70139.9|70119.9|70147.7|70124.8|70138.3|70112|427
1595807100000|2020-07-26 23:45:00|70140.2|70120.2|70131.7|70111.7|70146.9|70123.4|70129.8|70108.3|463
1595807400000|2020-07-26 23:50:00|70130|70110|70137.4|70117.4|70143.9|70118.6|70129.5|70105|428
1595807700000|2020-07-26 23:55:00|70137.5|70117.5|70154|70134|70156.6|70136.6|70135.5|70115.5|398
1595808000000|2020-07-27 00:00:00|70151.6|70131.6|70135.3|70115.3|70154.8|70134.8|70134.3|70114.3|574
1595808300000|2020-07-27 00:05:00|70135|70115|70131.6|70111.6|70138.3|70118.3|70130.2|70110.2|602
1595808600000|2020-07-27 00:10:00|70131.5|70111.5|70129.7|70109.7|70138.1|70118.1|70127.6|70107.6|555
1595808900000|2020-07-27 00:15:00|70129.4|70109.4|70096.9|70076.9|70130.3|70110.3|70094.9|70074.9|493
1595809200000|2020-07-27 00:20:00|70096.6|70076.6|70122.3|70102.3|70126|70106|70093.8|70073.8|581
1595809500000|2020-07-27 00:25:00|70122.4|70102.4|70130.8|70110.8|70137.9|70117.9|70122.4|70102.4|421
1595809800000|2020-07-27 00:30:00|70130.5|70110.5|70146.5|70126.5|70148.5|70128.5|70126.9|70106.9|493
1595810100000|2020-07-27 00:35:00|70146.6|70126.6|70118.9|70098.9|70146.8|70126.8|70114.4|70094.4|666
1595810400000|2020-07-27 00:40:00|70117.9|70097.9|70083.1|70063.1|70121.8|70101.8|70083.1|70063.1|687
1595810700000|2020-07-27 00:45:00|70083.3|70063.3|70068.1|70048.1|70085|70065|70061.3|70041.3|545
1595811000000|2020-07-27 00:50:00|70068|70048|70061.9|70041.9|70071.9|70051.9|70061.9|70041.9|418
1595811300000|2020-07-27 00:55:00|70062|70042|70076.4|70056.4|70076.6|70056.6|70062|70042|402
1595811600000|2020-07-27 01:00:00|70071.1|70061.1|70072.7|70052.7|70090.7|70070.7|70071.1|70052.6|629
1595811900000|2020-07-27 01:05:00|70072.6|70052.6|70068.3|70048.3|70083.1|70063.1|70067.4|70047.4|575
1595812200000|2020-07-27 01:10:00|70068.4|70048.4|70075.6|70055.6|70083.3|70063.3|70068.1|70048.1|475
1595812500000|2020-07-27 01:15:00|70076|70056|70081.6|70061.6|70105.6|70085.6|70073.2|70053.2|746
1595812800000|2020-07-27 01:20:00|70080.7|70060.7|70078.5|70058.5|70082.3|70067.7|70062.1|70047.2|510
1595813100000|2020-07-27 01:25:00|70078.3|70058.3|70062.2|70042.2|70080.8|70065.9|70062.1|70042.1|481
1595813400000|2020-07-27 01:30:00|70062.6|70042.6|70027|70007|70064.7|70048.6|70013.9|69997.5|850
1595813700000|2020-07-27 01:35:00|70026.9|70006.9|70022.1|70002.1|70029.3|70014.3|69997.8|69977.8|818
1595814000000|2020-07-27 01:40:00|70023|70003|70044.2|70024.2|70048.1|70031.9|70022.2|70002.2|773
1595814300000|2020-07-27 01:45:00|70044.4|70024.4|70039.6|70029.6|70048.9|70034.2|70030.3|70015.9|681
1595814600000|2020-07-27 01:50:00|70039.5|70029.5|70020.3|70010.3|70044.9|70029.5|70014.7|70001.4|744
1595814900000|2020-07-27 01:55:00|70020.2|70010.2|70023.5|70003.5|70028.5|70015|70008.9|69993.7|642
1595815200000|2020-07-27 02:00:00|70023.6|70003.6|70023.9|70013.9|70036.5|70022.6|70015.8|70003.6|610
1595815500000|2020-07-27 02:05:00|70024|70014|70044|70034|70054.3|70044.3|70023.9|70011.1|645
1595815800000|2020-07-27 02:10:00|70044.1|70034.1|70032.5|70022.5|70055.8|70040.3|70031.4|70021.4|539
1595816100000|2020-07-27 02:15:00|70032.4|70022.4|70037.1|70027.1|70038.6|70027.2|70031.4|70018.4|445
1595816400000|2020-07-27 02:20:00|70037.2|70027.2|70052.3|70042.3|70056.2|70045.4|70035.4|70021.9|631
1595816700000|2020-07-27 02:25:00|70052.2|70042.2|70050.1|70040.1|70058.4|70043.4|70048.6|70038.4|473
1595817000000|2020-07-27 02:30:00|70050.2|70040.2|70040.2|70030.2|70067|70054.4|70039.1|70029.1|694
1595817300000|2020-07-27 02:35:00|70040.3|70030.3|70039.2|70029.2|70050.6|70038.7|70035.5|70025.5|607
1595817600000|2020-07-27 02:40:00|70039.4|70029.4|70023.6|70013.6|70047.4|70035.6|70022.2|70007.3|602
1595817900000|2020-07-27 02:45:00|70023.8|70013.8|70020.8|70000.8|70032.6|70017.6|70010.6|69995.4|682
1595818200000|2020-07-27 02:50:00|70020.5|70000.5|70016.2|70006.2|70023.8|70008.6|70004.2|69987.5|699
1595818500000|2020-07-27 02:55:00|70016|70006|70010.3|70000.3|70024.6|70011.9|70006.3|69992.4|716
1595818800000|2020-07-27 03:00:00|70010.4|70000.4|69997|69977|70013.6|70000.6|69979.5|69964.6|735
1595819100000|2020-07-27 03:05:00|69996.8|69976.8|70000.7|69990.7|70001|69991|69977.9|69963|686
1595819400000|2020-07-27 03:10:00|70001.1|69991.1|69996.6|69986.6|70014.5|70004.5|69995.2|69980.3|799
1595819700000|2020-07-27 03:15:00|69996.4|69986.4|69995.8|69985.8|69999.6|69986.8|69972.1|69953.3|823
1595820000000|2020-07-27 03:20:00|69995.5|69985.5|69990.2|69980.2|70001.4|69991.3|69981.5|69967.1|734
1595820300000|2020-07-27 03:25:00|69990.1|69980.1|69996.1|69986.1|70007.4|69993.6|69989.1|69978.7|661
1595820600000|2020-07-27 03:30:00|69996.3|69986.3|70017.6|70007.6|70018.8|70008.8|69996.3|69986.3|548
1595820900000|2020-07-27 03:35:00|70017.5|70007.5|70002|69992|70017.8|70007.8|69998.3|69986.9|579
1595821200000|2020-07-27 03:40:00|70002.2|69992.2|70006.3|69996.3|70015.5|70002.4|69989.3|69975.4|574
1595821500000|2020-07-27 03:45:00|70006.4|69996.4|70020.9|70000.9|70026.8|70013.4|70005.8|69995.6|483
1595821800000|2020-07-27 03:50:00|70021.2|70001.2|70014.9|70004.9|70021.2|70007|70007.5|69996.6|440
1595822100000|2020-07-27 03:55:00|70015|70005|70016.3|70006.3|70023.3|70010.5|70008.8|69998.8|483
1595822400000|2020-07-27 04:00:00|70016.4|70006.4|70020.8|70010.8|70029.9|70017.3|70011.7|69997|364
1595822700000|2020-07-27 04:05:00|70020.9|70010.9|70028.2|70018.2|70031.4|70020|70020.8|70010.8|368
1595823000000|2020-07-27 04:10:00|70028.4|70018.4|70032.8|70022.8|70039.7|70029.7|70025.2|70010.2|385
1595823300000|2020-07-27 04:15:00|70032.9|70022.9|70032.5|70022.5|70038.8|70025.4|70028.4|70014.3|392
1595823600000|2020-07-27 04:20:00|70032.6|70022.6|70030.8|70020.8|70040.1|70027.3|70026.9|70013.9|407
1595823900000|2020-07-27 04:25:00|70030.6|70020.6|70032.9|70022.9|70039.8|70024.8|70028.9|70015.2|332
1595824200000|2020-07-27 04:30:00|70032.5|70022.5|70034.2|70024.2|70040.1|70025|70026.2|70014.7|372
1595824500000|2020-07-27 04:35:00|70034.1|70024.1|70028.9|70018.9|70039.9|70025.6|70028|70015.9|293
1595824800000|2020-07-27 04:40:00|70029.1|70019.1|70041.5|70031.5|70043.2|70031.9|70028.9|70016.1|339
1595825100000|2020-07-27 04:45:00|70041.4|70031.4|70036.9|70026.9|70041.8|70031.8|70033.8|70021.1|343
1595825400000|2020-07-27 04:50:00|70037.4|70027.4|70039.8|70029.8|70046.4|70034.5|70033.1|70023.1|344
1595825700000|2020-07-27 04:55:00|70039.9|70029.9|70049.5|70039.5|70049.5|70039.5|70038|70023.2|403
1595826000000|2020-07-27 05:00:00|70049|70039|70051.9|70041.9|70057.4|70045.9|70047.6|70037.3|571
1595826300000|2020-07-27 05:05:00|70051.8|70041.8|70053.3|70043.3|70056.2|70046.2|70049.4|70039.4|487
1595826600000|2020-07-27 05:10:00|70053.4|70043.4|70053.9|70043.9|70059.1|70046.4|70050.4|70039.1|403
1595826900000|2020-07-27 05:15:00|70053.8|70043.8|70054.3|70044.3|70055.8|70045.8|70049.9|70039.9|452
1595827200000|2020-07-27 05:20:00|70054.2|70044.2|70050.6|70040.6|70056.1|70046.1|70044.3|70034.3|427
1595827500000|2020-07-27 05:25:00|70050.5|70040.5|70052.8|70042.8|70059.3|70045|70049.9|70036.9|380
1595827800000|2020-07-27 05:30:00|70052.9|70042.9|70037.6|70027.6|70053.1|70043.1|70036.1|70026.1|579
1595828100000|2020-07-27 05:35:00|70037.5|70027.5|70031.4|70021.4|70039|70029|70027.6|70017.6|469
1595828400000|2020-07-27 05:40:00|70031.3|70021.3|70029.9|70019.9|70033.8|70023.8|70029.4|70019.4|378
1595828700000|2020-07-27 05:45:00|70029.8|70019.8|70020.8|70010.8|70030|70020|70015.1|70005.1|461
1595829000000|2020-07-27 05:50:00|70020.9|70010.9|70024.6|70014.6|70028.2|70018.2|70017.5|70007.5|495
1595829300000|2020-07-27 05:55:00|70024.5|70014.5|70028.5|70018.5|70029|70019|70012.9|70002.9|455
1595829600000|2020-07-27 06:00:00|70028.8|70018.8|70011.3|70001.3|70029.1|70019.1|70010.9|70000.9|633
1595829900000|2020-07-27 06:05:00|70011.2|70001.2|70012.4|70002.4|70019.8|70009.8|70007.4|69997.4|475
1595830200000|2020-07-27 06:10:00|70012.6|70002.6|70037|70027|70037.3|70027.3|70010.1|69996.7|548
1595830500000|2020-07-27 06:15:00|70036.9|70026.9|70020.5|70010.5|70039.2|70029.2|70020.3|70010.3|429
1595830800000|2020-07-27 06:20:00|70019.3|70009.3|70027.2|70017.2|70033.4|70023.4|70009.3|69999.3|562
1595831100000|2020-07-27 06:25:00|70026.8|70016.8|70026.6|70016.6|70034|70024|70020.5|70010.5|541
1595831400000|2020-07-27 06:30:00|70026.7|70016.7|70030.9|70020.9|70033.9|70023.9|70024.9|70014.9|579
1595831700000|2020-07-27 06:35:00|70030.7|70020.7|70045.7|70035.7|70047.6|70037.6|70030.7|70020.7|544
1595832000000|2020-07-27 06:40:00|70045.1|70035.1|70032.7|70022.7|70045.1|70035.1|70030.5|70020.5|522
1595832300000|2020-07-27 06:45:00|70032.6|70022.6|70034.4|70024.4|70037|70027|70019.6|70009.6|565
1595832600000|2020-07-27 06:50:00|70034.5|70024.5|69998.2|69988.2|70034.5|70024.5|69996.6|69986.6|532
1595832900000|2020-07-27 06:55:00|69998.3|69988.3|70011.9|70001.9|70016.1|70006.1|69997|69987|645
1595833200000|2020-07-27 07:00:00|70012|70002|69990.2|69980.2|70012.6|70002.6|69988.6|69978.6|606
1595833500000|2020-07-27 07:05:00|69990|69980|70004.7|69994.7|70010.7|69997|69988.6|69978.6|659
1595833800000|2020-07-27 07:10:00|70004.8|69994.8|69999.2|69989.2|70012|69997.5|69991.9|69981.9|662
1595834100000|2020-07-27 07:15:00|69999.4|69989.4|69993.2|69983.2|70007.1|69997.1|69990.4|69980.4|564
1595834400000|2020-07-27 07:20:00|69993.3|69983.3|70004.2|69994.2|70007|69997|69991.2|69980.8|641
1595834700000|2020-07-27 07:25:00|70004.4|69994.4|70010.3|70000.3|70011|70001|70003.9|69993.9|505
1595835000000|2020-07-27 07:30:00|70010.4|70000.4|70036.3|70026.3|70041.6|70026.6|70009.5|69995|639
1595835300000|2020-07-27 07:35:00|70036.2|70026.2|70042|70032|70049.8|70036.3|70032.7|70022.7|702
1595835600000|2020-07-27 07:40:00|70043.4|70033.4|70015.8|70005.8|70052.1|70037.4|70013.5|69999.3|714
1595835900000|2020-07-27 07:45:00|70015.9|70005.9|70029.5|70019.5|70036.8|70021.6|70011.8|69997.6|516
1595836200000|2020-07-27 07:50:00|70029.4|70019.4|70038.3|70028.3|70040.9|70028.7|70021.5|70009.7|458
1595836500000|2020-07-27 07:55:00|70037.6|70027.6|70042.3|70032.3|70051|70041|70034.4|70024.4|569
1595836800000|2020-07-27 08:00:00|70042.5|70032.5|70031.1|70021.1|70042.9|70032.9|70023.9|70012.1|749
1595837100000|2020-07-27 08:05:00|70031.2|70021.2|70044.7|70034.7|70050.4|70040.4|70030.9|70020.9|625
1595837400000|2020-07-27 08:10:00|70044.6|70034.6|70055.8|70045.8|70059.4|70049.4|70039.2|70029.2|634
1595837700000|2020-07-27 08:15:00|70055.2|70045.2|70030.8|70020.8|70055.2|70045.2|70030.5|70020.5|629
1595838000000|2020-07-27 08:20:00|70030.7|70020.7|70037.8|70027.8|70045.8|70035.8|70029.2|70019.2|555
1595838300000|2020-07-27 08:25:00|70037.7|70027.7|70035.4|70025.4|70050.5|70036.1|70035.4|70025.4|509
1595838600000|2020-07-27 08:30:00|70035.3|70025.3|70037.1|70027.1|70043.1|70033.1|70035.3|70022.1|473
1595838900000|2020-07-27 08:35:00|70037|70027|70037.7|70027.7|70041.6|70031.6|70031.4|70021.4|478
1595839200000|2020-07-27 08:40:00|70037.6|70027.6|70047.1|70037.1|70047.8|70037.8|70033.4|70023.4|506
1595839500000|2020-07-27 08:45:00|70047|70037|70052.8|70042.8|70055.3|70045.3|70041.4|70031.4|523
1595839800000|2020-07-27 08:50:00|70052.7|70042.7|70046.8|70036.8|70064.8|70051|70045|70030.8|522
1595840100000|2020-07-27 08:55:00|70045.5|70035.5|70069.4|70059.4|70073.1|70063.1|70045.4|70031.5|572
1595840400000|2020-07-27 09:00:00|70070.5|70060.5|70082.5|70072.5|70083.2|70073.2|70062.5|70052.5|635
1595840700000|2020-07-27 09:05:00|70082.4|70072.4|70065.4|70055.4|70083.3|70073.3|70065.3|70055.3|563
1595841000000|2020-07-27 09:10:00|70065.9|70055.9|70074.4|70064.4|70077.4|70064.6|70057.8|70042.8|587
1595841300000|2020-07-27 09:15:00|70074.5|70064.5|70075.5|70065.5|70077.9|70067.9|70066.8|70052.4|494
1595841600000|2020-07-27 09:20:00|70075.8|70065.8|70069.8|70059.8|70083.1|70068.3|70068.5|70053.1|524
1595841900000|2020-07-27 09:25:00|70069.6|70059.6|70058.3|70048.3|70071.4|70061|70049.8|70037.9|550
1595842200000|2020-07-27 09:30:00|70058.2|70048.2|70060.7|70050.7|70070.7|70056.2|70058.1|70046.2|454
1595842500000|2020-07-27 09:35:00|70060.5|70050.5|70061.1|70051.1|70065.6|70053.3|70049|70036.6|549
1595842800000|2020-07-27 09:40:00|70061|70051|70071.1|70061.1|70072.5|70062.5|70060|70045.7|490
1595843100000|2020-07-27 09:45:00|70071|70061|70072.1|70062.1|70080.1|70068.5|70069.6|70055.4|466
1595843400000|2020-07-27 09:50:00|70072.2|70062.2|70071.8|70061.8|70076.2|70063.7|70067.6|70056|449
1595843700000|2020-07-27 09:55:00|70072|70062|70072.3|70062.3|70073.8|70063.8|70065.8|70055.8|432
1595844000000|2020-07-27 10:00:00|70072|70062|70069.2|70049.2|70079|70066.3|70066.3|70049.2|416
1595844300000|2020-07-27 10:05:00|70069.9|70049.9|70086.3|70076.3|70088.9|70076.8|70056.2|70040.3|515
1595844600000|2020-07-27 10:10:00|70086.5|70076.5|70095.5|70085.5|70101.6|70091.6|70083.7|70073.7|326
1595844900000|2020-07-27 10:15:00|70095.6|70085.6|70080.2|70070.2|70099.8|70089.8|70080.1|70068.4|435
1595845200000|2020-07-27 10:20:00|70080.1|70070.1|70074.8|70064.8|70084|70073.7|70072.7|70062.7|525
1595845500000|2020-07-27 10:25:00|70074.7|70064.7|70075.8|70065.8|70087.2|70073.9|70067.9|70052.1|558
1595845800000|2020-07-27 10:30:00|70076|70066|70075.5|70065.5|70080.7|70069.4|70069.1|70056.1|577
1595846100000|2020-07-27 10:35:00|70075.4|70065.4|70076.5|70066.5|70084.5|70069.7|70069.2|70057|560
1595846400000|2020-07-27 10:40:00|70076.3|70066.3|70079|70059|70086.6|70073.2|70073.4|70058|430
1595846700000|2020-07-27 10:45:00|70078.9|70058.9|70053.9|70043.9|70079.1|70062.6|70051.5|70039.7|521
1595847000000|2020-07-27 10:50:00|70053.8|70043.8|70049.2|70039.2|70062.6|70048.1|70047.5|70035|347
1595847300000|2020-07-27 10:55:00|70049.1|70039.1|70059|70049|70060.4|70050.4|70048.9|70035.8|521
1595847600000|2020-07-27 11:00:00|70059.2|70049.2|70051.4|70041.4|70064.7|70051|70049|70033.7|496
1595847900000|2020-07-27 11:05:00|70052|70042|70059.2|70039.2|70064.3|70052.1|70050.8|70039.1|502
1595848200000|2020-07-27 11:10:00|70059.1|70039.1|70064.8|70054.8|70070.6|70056.2|70048.4|70036|539
1595848500000|2020-07-27 11:15:00|70064.9|70054.9|70060.2|70050.2|70070.3|70054.9|70050.8|70035.8|605
1595848800000|2020-07-27 11:20:00|70060.5|70050.5|70066.8|70056.8|70074.2|70061.4|70056.4|70046.4|505
1595849100000|2020-07-27 11:25:00|70067.1|70057.1|70063.9|70053.9|70074.9|70064.9|70063.1|70049.5|462
1595849400000|2020-07-27 11:30:00|70063.8|70053.8|70069.6|70059.6|70074.9|70064.4|70063.4|70051.2|520
1595849700000|2020-07-27 11:35:00|70069.7|70059.7|70078.6|70068.6|70079.4|70069.1|70066.6|70054.1|479
1595850000000|2020-07-27 11:40:00|70078.8|70068.8|70069.1|70059.1|70079.1|70069.1|70068.4|70053.3|466
1595850300000|2020-07-27 11:45:00|70069.2|70059.2|70064.9|70054.9|70074.1|70059.2|70062|70051.8|491
1595850600000|2020-07-27 11:50:00|70064.8|70054.8|70059.5|70049.5|70067.1|70054.8|70052.6|70042.6|430
1595850900000|2020-07-27 11:55:00|70059.1|70049.1|70037.4|70027.4|70064.9|70054.9|70035|70020.7|649
1595851200000|2020-07-27 12:00:00|70037.3|70027.3|70038.9|70028.9|70053.8|70039.5|70037.3|70024.4|622
1595851500000|2020-07-27 12:05:00|70039.4|70029.4|70045.2|70035.2|70054.2|70039.6|70036.5|70025.7|711
1595851800000|2020-07-27 12:10:00|70045.3|70035.3|70038.7|70028.7|70055.5|70040.3|70030.8|70010.8|747
1595852100000|2020-07-27 12:15:00|70038.8|70028.8|70046.1|70036.1|70051.6|70036.9|70036.1|70021.4|592
1595852400000|2020-07-27 12:20:00|70046.4|70036.4|70048.5|70038.5|70053.5|70039.3|70036|70026|625
1595852700000|2020-07-27 12:25:00|70048.4|70038.4|70054.7|70034.7|70069.6|70054.8|70048.4|70034.1|505
1595853000000|2020-07-27 12:30:00|70055.9|70035.9|70058.1|70038.1|70069|70054.7|70051.5|70031.5|741
1595853300000|2020-07-27 12:35:00|70058.3|70038.3|70060.8|70050.8|70073.3|70059.1|70057.6|70037.6|596
1595853600000|2020-07-27 12:40:00|70061.3|70051.3|70075.8|70065.8|70079.9|70066.9|70059|70046.4|623
1595853900000|2020-07-27 12:45:00|70075.7|70065.7|70070.8|70060.8|70082.9|70069|70069.5|70055.3|592
1595854200000|2020-07-27 12:50:00|70070.7|70060.7|70070.3|70060.3|70091.9|70077.5|70070.3|70056|599
1595854500000|2020-07-27 12:55:00|70070.4|70060.4|70071.7|70061.7|70079|70066|70064.8|70050|609
1595854800000|2020-07-27 13:00:00|70071.8|70061.8|70058.5|70038.5|70077.2|70064.4|70052.4|70037.4|614
1595855100000|2020-07-27 13:05:00|70058.6|70038.6|70064.5|70054.5|70068.4|70056.3|70042.6|70025.1|705
1595855400000|2020-07-27 13:10:00|70064.3|70054.3|70057.1|70047.1|70073.2|70059.2|70052.5|70038.1|645
1595855700000|2020-07-27 13:15:00|70057.5|70047.5|70058.3|70038.3|70067.1|70053.2|70053|70036.9|499
1595856000000|2020-07-27 13:20:00|70058.4|70038.4|70066.1|70056.1|70071.5|70059.5|70052.2|70037.7|530
1595856300000|2020-07-27 13:25:00|70066.3|70056.3|70059.2|70049.2|70074.1|70061.3|70056.5|70043.2|600
1595856600000|2020-07-27 13:30:00|70059.3|70049.3|70062|70052|70079|70063.9|70057.7|70043.8|816
1595856900000|2020-07-27 13:35:00|70061.8|70051.8|70059|70049|70068.3|70056.4|70053.6|70042.6|767
1595857200000|2020-07-27 13:40:00|70059.6|70049.6|70048|70038|70060|70049.9|70043.5|70033.5|764
1595857500000|2020-07-27 13:45:00|70048.3|70038.3|70036|70026|70053.4|70043.4|70031.6|70017.4|642
1595857800000|2020-07-27 13:50:00|70036.2|70026.2|70042.5|70032.5|70049.8|70036.2|70032.6|70018.1|654
1595858100000|2020-07-27 13:55:00|70042.6|70032.6|70030.1|70020.1|70049.4|70034.9|70027.1|70012|678
1595858400000|2020-07-27 14:00:00|70030.3|70020.3|70036.5|70026.5|70048.9|70034.5|70030.1|70016.3|712
1595858700000|2020-07-27 14:05:00|70036.4|70026.4|70035.5|70025.5|70046.8|70032.2|70033.8|70019.4|671
1595859000000|2020-07-27 14:10:00|70035.6|70025.6|70049.5|70039.5|70055.5|70042|70034.2|70024.2|600
1595859300000|2020-07-27 14:15:00|70050|70040|70046.7|70036.7|70058.5|70048.5|70044.2|70031.3|637
1595859600000|2020-07-27 14:20:00|70046.9|70036.9|70049.7|70039.7|70056.9|70042.1|70043.8|70030.5|596
1595859900000|2020-07-27 14:25:00|70049.5|70039.5|70031.4|70021.4|70055.6|70040.7|70028.2|70013.9|652
1595860200000|2020-07-27 14:30:00|70031.5|70021.5|70009|69989|70034.3|70021.8|70002.5|69984.7|671
1595860500000|2020-07-27 14:35:00|70009.1|69989.1|70003.8|69983.8|70016.9|70002.2|70003.8|69983.8|718
1595860800000|2020-07-27 14:40:00|70003.9|69983.9|69982.8|69972.8|70006.6|69991.6|69982.2|69971.5|668
1595861100000|2020-07-27 14:45:00|69982.9|69972.9|69988.6|69978.6|69996.2|69983|69982.2|69966.8|672
1595861400000|2020-07-27 14:50:00|69988.9|69978.9|69990.4|69980.4|69998.4|69986.6|69986.9|69971.5|549
1595861700000|2020-07-27 14:55:00|69990.2|69980.2|69984.9|69974.9|69995.3|69980.2|69978.2|69964.2|681
1595862000000|2020-07-27 15:00:00|69984.2|69974.2|69994.2|69984.2|69998.3|69985.2|69983.1|69970.6|593
1595862300000|2020-07-27 15:05:00|69994.1|69984.1|70003.8|69993.8|70012.6|69998|69992.1|69977.9|542
1595862600000|2020-07-27 15:10:00|70004.1|69994.1|70000.5|69990.5|70007.3|69995.2|69997.1|69982.7|519
1595862900000|2020-07-27 15:15:00|70000.7|69990.7|70003.9|69993.9|70012.9|69998.5|69998.1|69983.6|496
1595863200000|2020-07-27 15:20:00|70004|69994|70022.8|70012.8|70030.1|70014.7|70003.6|69993.6|551
1595863500000|2020-07-27 15:25:00|70022.9|70012.9|70039.3|70019.3|70040.6|70025.9|70022.6|70008.1|537
1595863800000|2020-07-27 15:30:00|70039.6|70019.6|70032.8|70022.8|70040|70024.9|70029.6|70013.8|502
1595864100000|2020-07-27 15:35:00|70037.9|70017.9|70029.3|70019.3|70050.7|70036.1|70029.1|70014.4|618
1595864400000|2020-07-27 15:40:00|70029.2|70019.2|70035|70025|70041.4|70027.3|70023.3|70011.6|619
1595864700000|2020-07-27 15:45:00|70034.9|70024.9|70035.4|70025.4|70041.2|70026.7|70029.1|70014.2|535
1595865000000|2020-07-27 15:50:00|70035.5|70025.5|70030|70020|70046.4|70031.8|70030|70017.1|575
1595865300000|2020-07-27 15:55:00|70030.1|70020.1|70036.6|70026.6|70046|70032.5|70028.8|70013.4|577
1595865600000|2020-07-27 16:00:00|70041.4|70021.4|70031.7|70021.7|70047|70031.5|70030.4|70015.8|568
1595865900000|2020-07-27 16:05:00|70031.9|70021.9|70029.9|70019.9|70039.8|70025|70026.2|70012.7|521
1595866200000|2020-07-27 16:10:00|70028.4|70018.4|70040.3|70020.3|70044.3|70031.3|70023.1|70010.8|516
1595866500000|2020-07-27 16:15:00|70040.1|70020.1|70031|70011|70040.1|70024.6|70023.4|70008.3|535
1595866800000|2020-07-27 16:20:00|70031.1|70011.1|70024.1|70004.1|70035.5|70020.1|70018.6|70003.4|610
1595867100000|2020-07-27 16:25:00|70024|70004|70011.3|69991.3|70024.4|70008.7|70005.5|69989.6|617
1595867400000|2020-07-27 16:30:00|70012.3|69992.3|70009.6|69989.6|70019.8|70002.6|70005.2|69989.1|586
1595867700000|2020-07-27 16:35:00|70009.1|69989.1|70004.6|69994.6|70012.7|69996.6|69999.7|69984|540
1595868000000|2020-07-27 16:40:00|70004.7|69994.7|70008|69998|70014.4|69998.9|70003.1|69987.3|444
1595868300000|2020-07-27 16:45:00|70008.1|69998.1|70009|69989|70016.4|70001.8|69997.9|69982.5|642
1595868600000|2020-07-27 16:50:00|70009.1|69989.1|70006.6|69986.6|70012.5|69996.8|69996.8|69982.1|548
1595868900000|2020-07-27 16:55:00|70006.8|69986.8|70018.5|69998.5|70019.4|70004.4|70001.1|69986.1|590
1595869200000|2020-07-27 17:00:00|70018.4|69998.4|70008.3|69988.3|70018.4|70000.5|70000.7|69985.1|533
1595869500000|2020-07-27 17:05:00|70008.2|69988.2|70006.4|69996.4|70015.9|70000.9|70002.6|69986.8|441
1595869800000|2020-07-27 17:10:00|70006.3|69996.3|70008.7|69988.7|70013.5|69997.3|70003.5|69987.6|425
1595870100000|2020-07-27 17:15:00|70009|69989|70008.8|69988.8|70009.4|69993.8|70000.7|69985.4|443
1595870400000|2020-07-27 17:20:00|70008.7|69988.7|70007.3|69987.3|70010.5|69995.1|70001|69985.5|386
1595870700000|2020-07-27 17:25:00|70002.2|69992.2|69999.3|69979.3|70011.1|69992.3|69998.5|69978.5|490
1595871000000|2020-07-27 17:30:00|69999.2|69979.2|69991.1|69971.1|70000.8|69985.7|69987.1|69970.2|413
1595871300000|2020-07-27 17:35:00|69990.7|69970.7|69992.3|69972.3|69997.9|69982.4|69985.5|69970.4|355
1595871600000|2020-07-27 17:40:00|69992.4|69972.4|69996|69976|69997.1|69982|69983.7|69968.6|444
1595871900000|2020-07-27 17:45:00|69996.3|69976.3|69994.4|69974.4|69996.3|69977.9|69980.6|69965.3|409
1595872200000|2020-07-27 17:50:00|69994.3|69974.3|69995.9|69975.9|69997|69981.4|69987|69971.5|440
1595872500000|2020-07-27 17:55:00|69996|69976|69985.4|69975.4|69998.4|69981.3|69984.4|69968.9|507
1595872800000|2020-07-27 18:00:00|69985.3|69975.3|69985.9|69975.9|69994|69979.2|69984|69969|436
1595873100000|2020-07-27 18:05:00|69990.9|69970.9|69993.5|69973.5|69994.8|69979.8|69981.4|69966.3|405
1595873400000|2020-07-27 18:10:00|69993.3|69973.3|69994.6|69974.6|69995.9|69981.5|69986.6|69971.3|402
1595873700000|2020-07-27 18:15:00|69994.4|69974.4|69983.4|69973.4|69997.3|69982.4|69982.6|69968.1|470
1595874000000|2020-07-27 18:20:00|69983.5|69973.5|69980.3|69960.3|69987|69973.5|69972.2|69956.5|443
1595874300000|2020-07-27 18:25:00|69980.1|69960.1|69983.7|69963.7|69987.8|69972.4|69973.8|69958.5|449
1595874600000|2020-07-27 18:30:00|69983.6|69963.6|69990.7|69970.7|69992.6|69977.1|69979.2|69963.4|422
1595874900000|2020-07-27 18:35:00|69990.4|69970.4|69990.6|69970.6|69990.7|69976.1|69979.8|69964.6|295
1595875200000|2020-07-27 18:40:00|69990.5|69970.5|69988.1|69978.1|69994.2|69981|69984.2|69969.6|380
1595875500000|2020-07-27 18:45:00|69988|69978|69999.9|69989.9|70005.1|69990|69987.8|69975.5|434
1595875800000|2020-07-27 18:50:00|69999.8|69989.8|70006.9|69996.9|70007.3|69997.3|69995.7|69982.4|401
1595876100000|2020-07-27 18:55:00|70007|69997|70002|69992|70007.1|69997.1|69999.4|69985.3|473
1595876400000|2020-07-27 19:00:00|70002.1|69992.1|70004.9|69984.9|70013.6|69998|69999.5|69984.9|471
1595876700000|2020-07-27 19:05:00|70004.7|69984.7|70010|70000|70015.3|70000.5|69999.3|69984.6|440
1595877000000|2020-07-27 19:10:00|70009.9|69999.9|70015.3|70005.3|70016.5|70006.5|70008.3|69994.1|420
1595877300000|2020-07-27 19:15:00|70015.5|70005.5|70015.7|70005.7|70023.2|70008|70013.1|69999.2|444
1595877600000|2020-07-27 19:20:00|70015.9|70005.9|70011.1|69991.1|70017.1|70006.1|70005.4|69990.3|404
1595877900000|2020-07-27 19:25:00|70010.8|69990.8|70003.6|69993.6|70011|69995.9|70001.3|69986.1|413
1595878200000|2020-07-27 19:30:00|70008.6|69988.6|69999.6|69989.6|70008.8|69993.3|69997.8|69982.5|385
1595878500000|2020-07-27 19:35:00|69999.5|69989.5|70014.7|69994.7|70015.3|70000.4|69999.5|69986.2|440
1595878800000|2020-07-27 19:40:00|70014.6|69994.6|70000.7|69990.7|70017.3|70002.6|69993.5|69978.4|543
1595879100000|2020-07-27 19:45:00|70001.1|69991.1|69996|69986|70007.8|69993.5|69994.9|69979.9|455
1595879400000|2020-07-27 19:50:00|69996.9|69986.9|70001.8|69981.8|70008.9|69993.8|69996.9|69979.9|507
1595879700000|2020-07-27 19:55:00|70001.9|69981.9|69996.1|69976.1|70002.3|69986.8|69990.7|69975.8|374
1595880000000|2020-07-27 20:00:00|69996.2|69976.2|69997.6|69977.6|69998.3|69978.3|69995.6|69975.6|279
1595880300000|2020-07-27 20:05:00|69997.7|69977.7|69995.6|69975.6|69998.2|69981|69989.4|69974.2|197
1595880600000|2020-07-27 20:10:00|69995.5|69975.5|69998|69978|70000.8|69980.9|69990.6|69975.2|189
1595880900000|2020-07-27 20:15:00|69998.1|69978.1|69998.6|69978.6|69999.4|69979.4|69997.4|69977.4|172
1595881200000|2020-07-27 20:20:00|69998.7|69978.7|70000.3|69980.3|70001.6|69981.6|69998.5|69978.5|152
1595881500000|2020-07-27 20:25:00|70000.1|69980.1|70000.6|69980.6|70001.1|69986.2|69994.8|69979.1|139
1595881800000|2020-07-27 20:30:00|70001.1|69981.1|70000.3|69980.3|70001.8|69986.2|69995.5|69980.3|146
1595882100000|2020-07-27 20:35:00|70000.4|69980.4|70000.6|69980.6|70002|69986.4|69995.5|69980.1|136
1595882400000|2020-07-27 20:40:00|70000.5|69980.5|70004.4|69984.4|70004.4|69987.4|69994.7|69979.4|206
1595882700000|2020-07-27 20:45:00|70004.2|69984.2|70005.3|69985.3|70008.1|69988.1|70002.9|69982.9|177
1595883000000|2020-07-27 20:50:00|70005.4|69985.4|70006.7|69986.7|70012.9|69992.9|70004.3|69984.3|193
1595883300000|2020-07-27 20:55:00|70008.6|69988.6|70026.2|69982.1|70026.2|69996.1|70004|69980.5|379
1595883600000|2020-07-27 21:00:00|70035.1|69977|70029.1|69974.8|70036.1|69978.4|70024.2|69971.3|48
1595883900000|2020-07-27 21:05:00|70069.1|69943.3|70026.5|69965.8|70069.1|69981.7|70022.9|69943.3|146
1595884200000|2020-07-27 21:10:00|70025.9|69970.6|70027.2|69975.2|70052.7|69978.5|70022.2|69956.9|154
1595884500000|2020-07-27 21:15:00|70032.6|69977.9|70031|69962.9|70036.7|69977.9|70021.9|69956.9|112
1595884800000|2020-07-27 21:20:00|70029.5|69956.5|70032.7|69967.8|70041.8|69978.5|70021.6|69952.4|119
1595885100000|2020-07-27 21:25:00|70033.1|69967.1|70027.9|69967.6|70041.8|69977.3|70022.9|69951.3|186
1595885400000|2020-07-27 21:30:00|70028.5|69970.6|70025.9|69972.7|70031.3|69977.2|70023.3|69959|483
1595885700000|2020-07-27 21:35:00|70024.6|69974.1|70026|69964|70030.9|69975.5|70021.6|69958.2|478
1595886000000|2020-07-27 21:40:00|70026.1|69964.7|70027.2|69965|70039.7|69976.5|70023|69961.8|472
1595886300000|2020-07-27 21:45:00|70027|69969.2|70024.5|69974.4|70035.3|69979.4|70020.1|69960.6|266
1595886600000|2020-07-27 21:50:00|70024.6|69975.8|70024.4|69973.2|70036.1|69979.3|70021.4|69969.2|284
1595886900000|2020-07-27 21:55:00|70023.1|69975|70028.9|69969.3|70029.6|69979.8|70019.8|69963.2|262
1595887200000|2020-07-27 22:00:00|70028.4|69974|70000.9|69965.5|70028.4|69974|69998.1|69952|409
1595887500000|2020-07-27 22:05:00|70000.5|69965.2|70002.5|69965.7|70008.5|69970.3|69997.7|69960.1|458
1595887800000|2020-07-27 22:10:00|70003.5|69964.6|70001.4|69964.5|70009.6|69969.8|69997.6|69963.4|396
1595888100000|2020-07-27 22:15:00|70002.5|69966.5|70003.5|69967.7|70010.5|69978.4|69994|69961.6|571
1595888400000|2020-07-27 22:20:00|70003.4|69968.2|70001.3|69971|70010.6|69980.6|69989.7|69963.8|486
1595888700000|2020-07-27 22:25:00|70001.1|69971.1|69999.8|69969|70008.6|69978.5|69992.8|69965.8|582
1595889000000|2020-07-27 22:30:00|69999.7|69968.7|70002|69967.2|70005.9|69974.7|69990.5|69962.9|542
1595889300000|2020-07-27 22:35:00|70001.7|69966.9|69989.7|69969.7|70006.7|69972.6|69984.1|69960.9|597
1595889600000|2020-07-27 22:40:00|69989.8|69969.8|69986.4|69966.4|69991.6|69971.6|69985.1|69965.1|474
1595889900000|2020-07-27 22:45:00|69986.3|69966.3|69988|69968|69992.3|69972.3|69985.5|69965.5|527
1595890200000|2020-07-27 22:50:00|69987.7|69967.7|69985.1|69965.1|69990.9|69970.9|69982.9|69962.9|504
1595890500000|2020-07-27 22:55:00|69985.5|69965.5|69983.6|69963.6|69989.8|69969.8|69981.8|69961.8|631
1595890800000|2020-07-27 23:00:00|69982.6|69962.6|69988.1|69968.1|69989.7|69969.7|69982.6|69962.6|432
1595891100000|2020-07-27 23:05:00|69988.5|69968.5|69989.6|69969.6|69991.4|69971.4|69986|69966|355
1595891400000|2020-07-27 23:10:00|69990.6|69970.6|69982.8|69962.8|69991.9|69971.9|69980.7|69960.7|452
1595891700000|2020-07-27 23:15:00|69982.7|69962.7|69992.6|69972.6|69993.9|69973.9|69973.3|69953.3|517
1595892000000|2020-07-27 23:20:00|69992.8|69972.8|69993.5|69973.5|69995.5|69975.5|69988.5|69968.5|570
1595892300000|2020-07-27 23:25:00|69993.7|69973.7|69988.3|69968.3|69994.6|69974.6|69986.9|69966.9|493
1595892600000|2020-07-27 23:30:00|69988.5|69968.5|69987.8|69967.8|69989.2|69969.2|69984.9|69964.9|416
1595892900000|2020-07-27 23:35:00|69987.9|69967.9|69984.5|69964.5|69989.3|69969.3|69983.4|69963.4|364
1595893200000|2020-07-27 23:40:00|69984.8|69964.8|69979.3|69959.3|69985.7|69965.7|69979.2|69959.2|347
1595893500000|2020-07-27 23:45:00|69979.9|69959.9|69978|69958|69980.5|69960.5|69973.6|69953.6|432
1595893800000|2020-07-27 23:50:00|69978.1|69958.1|69978|69958|69981|69961|69972.8|69952.8|361
1595894100000|2020-07-27 23:55:00|69977.6|69957.6|69974|69954|69978.9|69958.9|69971.9|69951.9|352
1595894400000|2020-07-28 00:00:00|69974.3|69954.3|69958.1|69938.1|69974.8|69954.8|69950.6|69930.6|629
1595894700000|2020-07-28 00:05:00|69957.4|69937.4|69956.5|69936.5|69961.4|69941.4|69951.6|69931.6|665
1595895000000|2020-07-28 00:10:00|69956.2|69936.2|69938|69918|69956.7|69936.7|69931.1|69911.1|658
1595895300000|2020-07-28 00:15:00|69938.1|69918.1|69943.9|69923.9|69945.8|69925.8|69935|69915|482
1595895600000|2020-07-28 00:20:00|69943.8|69923.8|69944.6|69924.6|69953.6|69933.6|69935.3|69915.3|589
1595895900000|2020-07-28 00:25:00|69944.5|69924.5|69935.8|69915.8|69947.3|69927.3|69935.6|69915.6|504
1595896200000|2020-07-28 00:30:00|69935.9|69915.9|69942|69922|69947.4|69927.4|69935.5|69915.5|491
1595896500000|2020-07-28 00:35:00|69941.9|69921.9|69943.2|69923.2|69944.9|69924.9|69940.3|69920.3|449
1595896800000|2020-07-28 00:40:00|69943.4|69923.4|69943.2|69923.2|69944.1|69924.1|69935.7|69915.7|511
1595897100000|2020-07-28 00:45:00|69943.3|69923.3|69934.1|69914.1|69944.4|69924.4|69933.3|69913.3|363
1595897400000|2020-07-28 00:50:00|69934|69914|69922.8|69902.8|69938.2|69918.2|69912.4|69892.4|685
1595897700000|2020-07-28 00:55:00|69922.6|69902.6|69926.4|69906.4|69931.8|69911.8|69922.6|69902.6|730
1595898000000|2020-07-28 01:00:00|69926.7|69906.7|69921.6|69901.6|69931.8|69916.2|69914|69894|744
1595898300000|2020-07-28 01:05:00|69921.5|69901.5|69932.6|69912.6|69938|69922.1|69912.5|69896.7|903
1595898600000|2020-07-28 01:10:00|69932.4|69912.4|69911.9|69891.9|69934.4|69919.5|69910.9|69890.9|770
1595898900000|2020-07-28 01:15:00|69912.4|69892.4|69877.6|69857.6|69915|69895|69873.5|69853.5|813
1595899200000|2020-07-28 01:20:00|69877.2|69857.2|69886.3|69876.3|69894.7|69879.6|69870.6|69853.2|727
1595899500000|2020-07-28 01:25:00|69886.5|69876.5|69884|69874|69899.7|69886.6|69878.9|69862.5|746
1595899800000|2020-07-28 01:30:00|69884.4|69874.4|69902.5|69892.5|69914.3|69899.2|69879.7|69864.3|873
1595900100000|2020-07-28 01:35:00|69902.6|69892.6|69909|69889|69932.8|69913.6|69898.3|69886.8|877
1595900400000|2020-07-28 01:40:00|69904.6|69894.6|69909.3|69899.3|69911.4|69899.6|69885.9|69872.7|824
1595900700000|2020-07-28 01:45:00|69909.2|69899.2|69912.3|69902.3|69919.1|69906.2|69903.2|69893.2|760
1595901000000|2020-07-28 01:50:00|69912.6|69902.6|69914.9|69904.9|69926.1|69914.8|69910.1|69900.1|745
1595901300000|2020-07-28 01:55:00|69915|69905|69921.1|69911.1|69931.8|69921.8|69909.9|69899.9|722
1595901600000|2020-07-28 02:00:00|69921.3|69911.3|69925.7|69915.7|69931.8|69921.8|69912.4|69902.4|699
1595901900000|2020-07-28 02:05:00|69926.5|69916.5|69941.6|69931.6|69947.7|69937.7|69923.9|69913.9|601
1595902200000|2020-07-28 02:10:00|69941.7|69931.7|69928.1|69918.1|69946.7|69936.7|69921.2|69906.6|657
1595902500000|2020-07-28 02:15:00|69928.2|69918.2|69925.7|69915.7|69935.4|69925.4|69920.2|69910.2|552
1595902800000|2020-07-28 02:20:00|69925.5|69915.5|69909.7|69899.7|69931.1|69921.1|69905.4|69895.4|719
1595903100000|2020-07-28 02:25:00|69911.1|69901.1|69900.7|69890.7|69911.1|69901.1|69892.8|69881.9|712
1595903400000|2020-07-28 02:30:00|69900.3|69890.3|69892.9|69882.9|69908.9|69898.9|69892.9|69882.9|664
1595903700000|2020-07-28 02:35:00|69893|69883|69914.6|69904.6|69916.8|69906.8|69886.9|69874.8|778
1595904000000|2020-07-28 02:40:00|69914.5|69904.5|69920.5|69910.5|69922.9|69912.9|69910.8|69900.8|685
1595904300000|2020-07-28 02:45:00|69920.9|69910.9|69931.8|69921.8|69935.6|69925.6|69920|69910|639
1595904600000|2020-07-28 02:50:00|69931.6|69921.6|69935.5|69925.5|69943.1|69932.3|69925.7|69915.7|639
1595904900000|2020-07-28 02:55:00|69935.8|69925.8|69946.8|69936.8|69950.9|69940.9|69932.9|69922.9|641
1595905200000|2020-07-28 03:00:00|69947.2|69937.2|69959.1|69939.1|69959.1|69944.3|69938.6|69924.3|674
1595905500000|2020-07-28 03:05:00|69959.4|69939.4|70003.5|69983.5|70044.6|70024.6|69950.3|69939.4|1000
1595905800000|2020-07-28 03:10:00|70003.8|69983.8|70006.5|69996.5|70021.4|70005.7|69986.7|69971.2|879
1595906100000|2020-07-28 03:15:00|70007.4|69997.4|69993.4|69983.4|70015.2|70000.2|69987.9|69975.3|813
1595906400000|2020-07-28 03:20:00|69993.6|69983.6|70000.7|69990.7|70003.8|69992.7|69981.8|69969.6|775
1595906700000|2020-07-28 03:25:00|70000.9|69990.9|69997.9|69987.9|70019.2|70005.1|69994.9|69984.9|716
1595907000000|2020-07-28 03:30:00|69997.8|69987.8|69997|69987|70000.4|69990.4|69986.5|69976.5|569
1595907300000|2020-07-28 03:35:00|69997.3|69987.3|69995.9|69985.9|70000.2|69990.2|69979.9|69967.4|663
1595907600000|2020-07-28 03:40:00|69995.3|69985.3|70004.5|69994.5|70006.4|69996.4|69993.1|69983.1|550
1595907900000|2020-07-28 03:45:00|70004.4|69994.4|70030.2|70020.2|70033.5|70022.2|70000.7|69990.7|661
1595908200000|2020-07-28 03:50:00|70030.1|70020.1|70066.9|70046.9|70070.6|70053.5|70025.1|70007.8|772
1595908500000|2020-07-28 03:55:00|70061.3|70051.3|70034.9|70024.9|70085.7|70067.1|70029.8|70015.7|778
1595908800000|2020-07-28 04:00:00|70035|70025|70037.5|70027.5|70048.1|70035.9|70017.7|70002.8|720
1595909100000|2020-07-28 04:05:00|70037.4|70027.4|70033|70023|70043.4|70033.4|70029.4|70016.9|630
1595909400000|2020-07-28 04:10:00|70033.2|70023.2|70049.6|70039.6|70050.7|70040.7|70032.3|70018.7|593
1595909700000|2020-07-28 04:15:00|70049.3|70039.3|70061.5|70051.5|70069.4|70056|70046.2|70031.6|626
1595910000000|2020-07-28 04:20:00|70061.6|70051.6|70047.2|70037.2|70066.2|70051.8|70045.1|70035.1|694
1595910300000|2020-07-28 04:25:00|70047.4|70037.4|70050.2|70040.2|70052.9|70042.9|70040|70030|558
1595910600000|2020-07-28 04:30:00|70050.1|70040.1|70046|70036|70051|70041|70040.9|70030.9|599
1595910900000|2020-07-28 04:35:00|70046.2|70036.2|70053.5|70043.5|70058.7|70048.7|70045.7|70035.7|538
1595911200000|2020-07-28 04:40:00|70053.3|70043.3|70053.2|70043.2|70056.9|70046.9|70048.9|70038.9|443
1595911500000|2020-07-28 04:45:00|70053.1|70043.1|70049.9|70039.9|70056.9|70046.9|70046.4|70036.4|416
1595911800000|2020-07-28 04:50:00|70050.1|70040.1|70048|70038|70051.9|70040.4|70039.5|70028.6|468
1595912100000|2020-07-28 04:55:00|70048.1|70038.1|70057.8|70047.8|70062|70049|70044|70030.4|463
1595912400000|2020-07-28 05:00:00|70058|70048|70059.2|70049.2|70066.2|70056.2|70051.4|70041.4|526
1595912700000|2020-07-28 05:05:00|70060.2|70050.2|70062.7|70052.7|70078.7|70068.7|70059.9|70049.9|694
1595913000000|2020-07-28 05:10:00|70067.4|70047.4|70049.1|70039.1|70067.4|70051.9|70047.2|70037.2|590
1595913300000|2020-07-28 05:15:00|70049.4|70039.4|70055.2|70045.2|70059.8|70049.8|70049.4|70037.3|433
1595913600000|2020-07-28 05:20:00|70055|70045|70069.3|70059.3|70073.8|70063.8|70054.6|70044.6|563
1595913900000|2020-07-28 05:25:00|70069.5|70059.5|70083|70073|70083.4|70073|70067.6|70057.6|587
1595914200000|2020-07-28 05:30:00|70082.9|70072.9|70062.8|70052.8|70088.3|70078.3|70062.2|70052.2|741
1595914500000|2020-07-28 05:35:00|70062.9|70052.9|70055|70045|70067|70053.7|70052.4|70042.4|537
1595914800000|2020-07-28 05:40:00|70055.2|70045.2|70050|70040|70060.5|70050.5|70046.6|70036.6|571
1595915100000|2020-07-28 05:45:00|70050.1|70040.1|70032.6|70022.6|70050.2|70040.2|70028.8|70018.8|619
1595915400000|2020-07-28 05:50:00|70032.5|70022.5|70033.4|70023.4|70037.7|70027.7|70024.6|70014.6|577
1595915700000|2020-07-28 05:55:00|70033.2|70023.2|70023.2|70013.2|70044.9|70034.9|70022.8|70012.8|674
1595916000000|2020-07-28 06:00:00|70023.1|70013.1|70018.6|70008.6|70025.5|70015.5|70011.6|70001.6|727
1595916300000|2020-07-28 06:05:00|70018.5|70008.5|70021.5|70011.5|70029.2|70014.8|70013.5|70003.5|611
1595916600000|2020-07-28 06:10:00|70021.7|70011.7|70032.4|70022.4|70039|70029|70020|70010|624
1595916900000|2020-07-28 06:15:00|70033.1|70023.1|70035.4|70025.4|70039.4|70029.4|70026.2|70016.2|610
1595917200000|2020-07-28 06:20:00|70035.3|70025.3|70043.9|70033.9|70044|70034|70028.7|70018.7|545
1595917500000|2020-07-28 06:25:00|70043.8|70033.8|70037.6|70027.6|70047.9|70037.9|70030.9|70020.9|635
1595917800000|2020-07-28 06:30:00|70037.3|70027.3|70029.6|70019.6|70041.3|70031.3|70029.4|70019.4|645
1595918100000|2020-07-28 06:35:00|70030.7|70020.7|70030.2|70020.2|70039.9|70029.9|70029.1|70019.1|486
1595918400000|2020-07-28 06:40:00|70030.1|70020.1|70029.3|70019.3|70039.8|70029.8|70025.5|70015.5|576
1595918700000|2020-07-28 06:45:00|70029.2|70019.2|70036.5|70026.5|70036.6|70026.6|70020.9|70010.9|553
1595919000000|2020-07-28 06:50:00|70036.1|70026.1|70042.2|70032.2|70046.3|70036.3|70029.2|70019.2|487
1595919300000|2020-07-28 06:55:00|70042.5|70032.5|70020.1|70010.1|70044.7|70032.7|70010.6|69996.9|646
1595919600000|2020-07-28 07:00:00|70020.6|70010.6|70010.3|70000.3|70032.7|70017.7|70005.7|69995.7|634
1595919900000|2020-07-28 07:05:00|70010.2|70000.2|70016.3|70006.3|70016.9|70006.9|70004|69994|568
1595920200000|2020-07-28 07:10:00|70016.1|70006.1|70020|70010|70037|70021.9|70015.5|70002.6|703
1595920500000|2020-07-28 07:15:00|70020.1|70010.1|70024|70014|70026.1|70016.1|70015.3|70005.3|560
1595920800000|2020-07-28 07:20:00|70024.1|70014.1|70041.6|70031.6|70048.1|70038.1|70024.1|70014.1|645
1595921100000|2020-07-28 07:25:00|70041.5|70031.5|70040.7|70030.7|70045.8|70035.8|70033.5|70023.5|578
1595921400000|2020-07-28 07:30:00|70040.6|70030.6|70081.4|70071.4|70084.3|70074.3|70031.7|70021.7|811
1595921700000|2020-07-28 07:35:00|70081.6|70071.6|70101.1|70091.1|70102.4|70092.4|70079.2|70069.1|791
1595922000000|2020-07-28 07:40:00|70101|70091|70093.1|70083.1|70108.8|70098.8|70090.8|70080.8|717
1595922300000|2020-07-28 07:45:00|70093.4|70083.4|70092.8|70082.8|70111.7|70096.7|70089.1|70079.1|663
1595922600000|2020-07-28 07:50:00|70092.7|70082.7|70102.3|70092.3|70108.9|70098.9|70087.7|70077.7|638
1595922900000|2020-07-28 07:55:00|70102.1|70092.1|70097.7|70087.7|70111.1|70101.1|70094|70084|743
1595923200000|2020-07-28 08:00:00|70097.6|70087.6|70088|70078|70097.9|70087.9|70082.4|70069.4|682
1595923500000|2020-07-28 08:05:00|70088.6|70078.6|70101.3|70091.3|70107.1|70092.5|70083.7|70070.5|654
1595923800000|2020-07-28 08:10:00|70101.5|70091.5|70089.3|70079.3|70110.9|70100.9|70086.1|70076.1|605
1595924100000|2020-07-28 08:15:00|70089.2|70079.2|70113.6|70103.6|70113.8|70103.8|70089.2|70079.2|569
1595924400000|2020-07-28 08:20:00|70113.5|70103.5|70117.9|70107.9|70129.3|70114.7|70105.4|70095.4|609
1595924700000|2020-07-28 08:25:00|70118.1|70108.1|70096.4|70086.4|70123.1|70113.1|70090|70080|588
1595925000000|2020-07-28 08:30:00|70095.8|70085.8|70077.1|70067.1|70101.5|70091.5|70077.1|70067.1|532
1595925300000|2020-07-28 08:35:00|70077.2|70067.2|70081.3|70071.3|70088.2|70078.2|70076.6|70064.7|479
1595925600000|2020-07-28 08:40:00|70081.4|70071.4|70086.9|70076.9|70087.7|70077.7|70076.4|70064.5|462
1595925900000|2020-07-28 08:45:00|70086.6|70076.6|70070.4|70060.4|70088.5|70078.5|70067.4|70057.4|519
1595926200000|2020-07-28 08:50:00|70070.5|70060.5|70050.3|70040.3|70073.5|70063.5|70050.3|70040.3|539
1595926500000|2020-07-28 08:55:00|70050.1|70040.1|70051.3|70041.3|70060.4|70050.4|70041.1|70031.1|649
1595926800000|2020-07-28 09:00:00|70051.2|70041.2|70054.9|70044.9|70058|70046.3|70045.5|70035|575
1595927100000|2020-07-28 09:05:00|70054.8|70044.8|70049.6|70039.6|70054.8|70044.8|70039.3|70029.3|510
1595927400000|2020-07-28 09:10:00|70049.5|70039.5|70062.1|70052.1|70062.8|70052.8|70048.4|70038.4|477
1595927700000|2020-07-28 09:15:00|70062|70052|70062.5|70052.5|70068.9|70056.2|70054.2|70042.6|464
1595928000000|2020-07-28 09:20:00|70062.1|70052.1|70061|70051|70073.4|70063.4|70060.9|70050.9|533
1595928300000|2020-07-28 09:25:00|70061.2|70051.2|70059.4|70049.4|70067.1|70052.7|70050.1|70038.8|528
1595928600000|2020-07-28 09:30:00|70059.3|70049.3|70065.5|70055.5|70065.7|70055.7|70047.4|70037.3|636
1595928900000|2020-07-28 09:35:00|70065.3|70055.3|70064.2|70054.2|70073.6|70058.7|70057.8|70047.8|463
1595929200000|2020-07-28 09:40:00|70064.3|70054.3|70059.4|70049.4|70068.5|70057.6|70055.9|70043.3|527
1595929500000|2020-07-28 09:45:00|70059.3|70049.3|70047.6|70037.6|70068.3|70053.4|70040.5|70026.2|609
1595929800000|2020-07-28 09:50:00|70047.9|70037.9|70056.4|70046.4|70064.7|70051.5|70043|70033|646
1595930100000|2020-07-28 09:55:00|70056|70046|70052.8|70042.8|70072|70055.4|70048.2|70033.1|720
1595930400000|2020-07-28 10:00:00|70053.4|70043.4|70059.9|70039.9|70065|70051.3|70044.9|70029.6|790
1595930700000|2020-07-28 10:05:00|70060|70040|70068.4|70048.4|70073.9|70058.8|70055.6|70039.9|658
1595931000000|2020-07-28 10:10:00|70068.5|70048.5|70074|70054|70074|70058.5|70062.6|70048.1|470
1595931300000|2020-07-28 10:15:00|70069|70059|70057.2|70047.2|70074.7|70060.1|70054.7|70044.7|489
1595931600000|2020-07-28 10:20:00|70056.6|70046.6|70061.2|70051.2|70063.7|70053.7|70056.6|70046.6|365
1595931900000|2020-07-28 10:25:00|70060.7|70050.7|70055.1|70045.1|70063.9|70053.9|70048.4|70034.7|423
1595932200000|2020-07-28 10:30:00|70055|70045|70051.4|70041.4|70063|70050|70046|70036|473
1595932500000|2020-07-28 10:35:00|70051.7|70041.7|70048.6|70038.6|70055.2|70044.8|70046|70034.8|422
1595932800000|2020-07-28 10:40:00|70048.5|70038.5|70044.4|70034.4|70051.4|70041.4|70043.9|70033.9|404
1595933100000|2020-07-28 10:45:00|70044.5|70034.5|70033.2|70023.2|70045.9|70035.9|70031.7|70014.6|509
1595933400000|2020-07-28 10:50:00|70033.1|70023.1|70023.9|70013.9|70036|70024.6|70020.6|70010.1|579
1595933700000|2020-07-28 10:55:00|70023.2|70013.2|70019|70009|70035.2|70025.2|70018.4|70004.7|416
1595934000000|2020-07-28 11:00:00|70018.7|70008.7|70018.5|70008.5|70022.1|70012.1|70014.8|70004.8|447
1595934300000|2020-07-28 11:05:00|70018.4|70008.4|70012.3|70002.3|70022|70010.2|70010.5|69997.8|450
1595934600000|2020-07-28 11:10:00|70012.5|70002.5|70017.6|70007.6|70024.3|70014.3|70012.2|70002.2|443
1595934900000|2020-07-28 11:15:00|70018|70008|70032.9|70022.9|70038.9|70028.9|70017.9|70007.9|615
1595935200000|2020-07-28 11:20:00|70032.7|70022.7|70025.4|70015.4|70034|70023.7|70024.6|70010.8|489
1595935500000|2020-07-28 11:25:00|70025.9|70015.9|70036|70026|70036|70026|70025.7|70015.7|424
1595935800000|2020-07-28 11:30:00|70036.4|70026.4|70042.1|70032.1|70046.4|70036.4|70032.9|70022.9|588
1595936100000|2020-07-28 11:35:00|70042.2|70032.2|70043|70033|70054.4|70044.4|70038.9|70025.5|612
1595936400000|2020-07-28 11:40:00|70043.2|70033.2|70051.7|70041.7|70055.3|70044.3|70041.6|70029.7|544
1595936700000|2020-07-28 11:45:00|70051.8|70041.8|70063.9|70053.9|70065.1|70055.1|70051.8|70037.5|651
1595937000000|2020-07-28 11:50:00|70063.8|70053.8|70074.2|70054.2|70074.6|70059.5|70053.9|70040.4|649
1595937300000|2020-07-28 11:55:00|70074.3|70054.3|70070.3|70060.3|70082.6|70070.2|70061.6|70047.7|555
1595937600000|2020-07-28 12:00:00|70069.6|70059.6|70054|70044|70069.6|70059.6|70050.7|70037.6|799
1595937900000|2020-07-28 12:05:00|70054.9|70044.9|70054.4|70044.4|70067.8|70052.9|70046.2|70034.5|632
1595938200000|2020-07-28 12:10:00|70054|70044|70046.7|70036.7|70062.5|70050.2|70043.3|70028.7|636
1595938500000|2020-07-28 12:15:00|70046.8|70036.8|70050.3|70040.3|70055|70043.7|70042.3|70030.5|593
1595938800000|2020-07-28 12:20:00|70050.1|70040.1|70038.8|70028.8|70058.4|70046.1|70037.8|70023.7|558
1595939100000|2020-07-28 12:25:00|70038.3|70028.3|70026.8|70016.8|70038.8|70028.3|70026.2|70016.2|616
1595939400000|2020-07-28 12:30:00|70026.4|70016.4|70031.5|70021.5|70038.7|70024.8|70025.8|70012.6|623
1595939700000|2020-07-28 12:35:00|70030.8|70020.8|70029.3|70019.3|70038.6|70027.2|70026.9|70013.8|609
1595940000000|2020-07-28 12:40:00|70029.4|70019.4|70029.8|70019.8|70031.3|70021.3|70020.7|70010.7|620
1595940300000|2020-07-28 12:45:00|70029.9|70019.9|70028.6|70018.6|70039.5|70025|70026.8|70013.9|606
1595940600000|2020-07-28 12:50:00|70028.8|70018.8|70025.5|70015.5|70034.8|70024.7|70024.4|70009.8|486
1595940900000|2020-07-28 12:55:00|70025.1|70015.1|70026.2|70006.2|70039.2|70026.6|70021.6|70005.6|568
1595941200000|2020-07-28 13:00:00|70027.1|70007.1|70025.9|70015.9|70033.4|70020|70022.6|70007.1|590
1595941500000|2020-07-28 13:05:00|70026|70016|70036.4|70026.4|70049.8|70034.6|70025.9|70013.7|688
1595941800000|2020-07-28 13:10:00|70036.5|70026.5|70032.1|70022.1|70041.9|70029.3|70026.2|70011.1|745
1595942100000|2020-07-28 13:15:00|70032.8|70022.8|70026.6|70016.6|70046.1|70031.9|70023.1|70008.1|751
1595942400000|2020-07-28 13:20:00|70026.8|70016.8|70028.5|70018.5|70038.9|70023.9|70022.9|70009|562
1595942700000|2020-07-28 13:25:00|70028.3|70018.3|70035.8|70015.8|70041.1|70026.3|70027.9|70014.1|603
1595943000000|2020-07-28 13:30:00|70029.6|70019.6|70029.3|70019.3|70044.7|70029.1|70006.6|69986.6|993
1595943300000|2020-07-28 13:35:00|70029.5|70019.5|70024.7|70014.7|70045.2|70031|70016.5|70001.1|914
1595943600000|2020-07-28 13:40:00|70024.6|70014.6|70024.8|70004.8|70034.3|70020.8|70017.9|70002.7|791
1595943900000|2020-07-28 13:45:00|70024.9|70004.9|70022.3|70002.3|70027.7|70013.6|70012.5|69997.6|729
1595944200000|2020-07-28 13:50:00|70018.5|70008.5|70051.5|70041.5|70058.6|70043|70017.1|70002.2|818
1595944500000|2020-07-28 13:55:00|70057.5|70037.5|70045.4|70025.4|70057.5|70042.5|70040|70023.2|629
1595944800000|2020-07-28 14:00:00|70045.8|70025.8|70054.7|70034.7|70056.2|70039.5|70039|70021.4|792
1595945100000|2020-07-28 14:05:00|70054.6|70034.6|70058.3|70038.3|70065.7|70047.9|70051.2|70034|826
1595945400000|2020-07-28 14:10:00|70058.2|70038.2|70045.4|70025.4|70058.4|70042|70038.8|70023.2|830
1595945700000|2020-07-28 14:15:00|70045.1|70025.1|70041.1|70021.1|70048.1|70031.7|70030.9|70015.1|818
1595946000000|2020-07-28 14:20:00|70041|70021|70044.7|70024.7|70048.3|70032.5|70033.1|70016.9|748
1595946300000|2020-07-28 14:25:00|70044.3|70024.3|70054.5|70034.5|70058.8|70042|70041.2|70023.1|758
1595946600000|2020-07-28 14:30:00|70054.3|70034.3|70064.4|70044.4|70065.2|70049|70046.1|70028.3|762
1595946900000|2020-07-28 14:35:00|70064.7|70044.7|70055.8|70035.8|70066.3|70050.7|70048.9|70033.7|751
1595947200000|2020-07-28 14:40:00|70056|70036|70064.2|70044.2|70065.2|70050.7|70049.8|70034.5|753
1595947500000|2020-07-28 14:45:00|70059.1|70049.1|70058.1|70048.1|70067.6|70053.1|70054.5|70039.5|678
1595947800000|2020-07-28 14:50:00|70062.8|70042.8|70047.9|70037.9|70063|70047.2|70046.6|70032|722
1595948100000|2020-07-28 14:55:00|70048|70038|70037.9|70027.9|70054|70038|70037.7|70022.9|781
1595948400000|2020-07-28 15:00:00|70038.2|70028.2|70061.4|70041.4|70064.7|70050.3|70038.1|70023.6|814
1595948700000|2020-07-28 15:05:00|70061.5|70041.5|70065.3|70045.3|70079.9|70066.1|70057.2|70041.5|640
1595949000000|2020-07-28 15:10:00|70065.2|70045.2|70054.6|70034.6|70066.2|70050.4|70048.5|70033.1|639
1595949300000|2020-07-28 15:15:00|70055.1|70035.1|70061.6|70041.6|70062.2|70047.5|70048.7|70034|613
1595949600000|2020-07-28 15:20:00|70061.7|70041.7|70048.2|70028.2|70063.8|70048.5|70042.6|70028.2|633
1595949900000|2020-07-28 15:25:00|70048.3|70028.3|70053.3|70033.3|70057|70039.3|70043|70027.7|566
1595950200000|2020-07-28 15:30:00|70053.2|70033.2|70033|70013|70054.3|70036.6|70027.8|70012.5|612
1595950500000|2020-07-28 15:35:00|70032.6|70012.6|70022|70002|70034.4|70017.5|70016.8|70000.1|688
1595950800000|2020-07-28 15:40:00|70021.8|70001.8|70023.9|70003.9|70028.5|70011.2|70009.7|69994.4|658
1595951100000|2020-07-28 15:45:00|70024.4|70004.4|70020|70000|70028.7|70013.4|70012.2|69997.3|619
1595951400000|2020-07-28 15:50:00|70019.9|69999.9|70024.7|70004.7|70028.1|70012.8|70015|69999.8|518
1595951700000|2020-07-28 15:55:00|70024.8|70004.8|70032.5|70012.5|70038.2|70023.2|70017.8|70002.7|563
1595952000000|2020-07-28 16:00:00|70027.4|70017.4|70032.7|70012.7|70038|70023.7|70025.8|70010.4|606
1595952300000|2020-07-28 16:05:00|70032.6|70012.6|70045.9|70025.9|70046.7|70031.8|70028.3|70012.6|604
1595952600000|2020-07-28 16:10:00|70046|70026|70049.6|70029.6|70051.4|70036.2|70040|70023.3|615
1595952900000|2020-07-28 16:15:00|70050|70030|70054.6|70034.6|70054.6|70037.4|70038.5|70023.6|608
1595953200000|2020-07-28 16:20:00|70054.2|70034.2|70055.6|70035.6|70063.8|70048.8|70049.6|70034.2|523
1595953500000|2020-07-28 16:25:00|70055.7|70035.7|70059.8|70039.8|70061|70045|70051.8|70033.6|487
1595953800000|2020-07-28 16:30:00|70059.7|70039.7|70059.4|70039.4|70061.7|70045.8|70055.7|70036.7|533
1595954100000|2020-07-28 16:35:00|70059|70039|70058.8|70038.8|70061|70044.5|70050.8|70035.5|517
1595954400000|2020-07-28 16:40:00|70059|70039|70061.2|70041.2|70061.8|70045.9|70054.6|70038.2|486
1595954700000|2020-07-28 16:45:00|70061.3|70041.3|70061.6|70041.6|70064.9|70048.2|70057.1|70038.3|462
1595955000000|2020-07-28 16:50:00|70061.5|70041.5|70060.9|70040.9|70062.4|70046.6|70055.1|70039.8|427
1595955300000|2020-07-28 16:55:00|70061|70041|70062.8|70042.8|70063.9|70048.3|70056.2|70040.4|397
1595955600000|2020-07-28 17:00:00|70062.6|70042.6|70056.3|70046.3|70064.4|70049.3|70055.7|70040.7|394
1595955900000|2020-07-28 17:05:00|70056.5|70046.5|70061.3|70041.3|70062.9|70046.6|70054.9|70040.3|371
1595956200000|2020-07-28 17:10:00|70061.4|70041.4|70058.8|70038.8|70061.7|70044.6|70053.5|70038.1|422
1595956500000|2020-07-28 17:15:00|70059|70039|70060|70040|70062.9|70047.4|70054.2|70038.7|397
1595956800000|2020-07-28 17:20:00|70059.9|70039.9|70063.4|70043.4|70064.5|70049|70053.4|70038.3|418
1595957100000|2020-07-28 17:25:00|70063.3|70043.3|70068.5|70048.5|70070|70054.6|70059|70043.3|420
1595957400000|2020-07-28 17:30:00|70068.3|70048.3|70065.9|70045.9|70069.4|70054|70060.6|70045.6|395
1595957700000|2020-07-28 17:35:00|70065.7|70045.7|70063.6|70043.6|70067.6|70052.4|70060.4|70043.3|368
1595958000000|2020-07-28 17:40:00|70063.7|70043.7|70064.6|70044.6|70065.4|70050.5|70057.6|70042.1|385
1595958300000|2020-07-28 17:45:00|70064.5|70044.5|70058.2|70038.2|70065.2|70050.2|70057.3|70037.3|366
1595958600000|2020-07-28 17:50:00|70058.3|70038.3|70056.1|70036.1|70062.6|70045.1|70055.1|70035.7|361
1595958900000|2020-07-28 17:55:00|70055.8|70035.8|70061.2|70041.2|70062.1|70045.8|70052.1|70032.7|435
1595959200000|2020-07-28 18:00:00|70061|70041|70062.7|70042.7|70064.1|70047.2|70055.6|70038.8|449
1595959500000|2020-07-28 18:05:00|70062.6|70042.6|70070.5|70050.5|70072.7|70058.3|70057.5|70042.5|424
1595959800000|2020-07-28 18:10:00|70070.6|70050.6|70075|70055|70075.3|70059.9|70063.3|70048.5|364
1595960100000|2020-07-28 18:15:00|70075.1|70055.1|70072.2|70062.2|70077.7|70062.4|70069.9|70054.8|317
1595960400000|2020-07-28 18:20:00|70072.1|70062.1|70075.2|70055.2|70076|70062.6|70069.4|70053.8|338
1595960700000|2020-07-28 18:25:00|70075.1|70055.1|70077.2|70057.2|70078.7|70063.6|70070.8|70055.1|349
1595961000000|2020-07-28 18:30:00|70077.1|70057.1|70077|70057|70077.6|70062.4|70070.7|70055.4|319
1595961300000|2020-07-28 18:35:00|70072.1|70062.1|70072|70052|70077.2|70062.1|70065.8|70051.3|354
1595961600000|2020-07-28 18:40:00|70071.9|70051.9|70074|70054|70075.3|70059.4|70067.2|70051.4|344
1595961900000|2020-07-28 18:45:00|70073.6|70053.6|70068.5|70058.5|70075.2|70060.6|70067.4|70052.9|348
1595962200000|2020-07-28 18:50:00|70073.2|70053.2|70072.6|70052.6|70074.4|70059.6|70067.1|70052.1|343
1595962500000|2020-07-28 18:55:00|70072.5|70052.5|70078|70058|70078|70063.7|70060|70045.2|474
1595962800000|2020-07-28 19:00:00|70077.4|70057.4|70084.1|70064.1|70084.9|70068.1|70072.1|70056.7|571
1595963100000|2020-07-28 19:05:00|70084.8|70064.8|70083.9|70063.9|70086.3|70070|70076.8|70057.1|580
1595963400000|2020-07-28 19:10:00|70084.1|70064.1|70088.6|70068.6|70089.4|70073|70078.5|70060.4|493
1595963700000|2020-07-28 19:15:00|70088.5|70068.5|70082.7|70062.7|70090.1|70074.3|70082.3|70062.3|502
1595964000000|2020-07-28 19:20:00|70082.4|70062.4|70084.6|70064.6|70086|70070.4|70077.3|70059.5|470
1595964300000|2020-07-28 19:25:00|70084.7|70064.7|70088.6|70068.6|70089|70073.9|70078.8|70063.7|474
1595964600000|2020-07-28 19:30:00|70088.7|70068.7|70088.2|70068.2|70090.3|70075.5|70080|70065|473
1595964900000|2020-07-28 19:35:00|70088.3|70068.3|70086.1|70066.1|70088.3|70070.9|70080|70064.7|405
1595965200000|2020-07-28 19:40:00|70086.2|70066.2|70087.7|70067.7|70088.7|70073.7|70082.1|70066|355
1595965500000|2020-07-28 19:45:00|70087.8|70067.8|70088.1|70068.1|70089.6|70074.7|70082|70066.5|387
1595965800000|2020-07-28 19:50:00|70083.4|70073.4|70088.4|70068.4|70089.6|70074.3|70082.1|70066.9|494
1595966100000|2020-07-28 19:55:00|70088.5|70068.5|70102.6|70082.6|70104.1|70084.1|70082.9|70068|448
1595966400000|2020-07-28 20:00:00|70102.5|70082.5|70097.8|70077.8|70102.5|70082.5|70095.8|70075.8|234
1595966700000|2020-07-28 20:05:00|70097|70077|70101.7|70081.7|70102.1|70082.1|70096.1|70076.1|177
1595967000000|2020-07-28 20:10:00|70101.6|70081.6|70095.5|70075.5|70103.4|70083.4|70094.6|70074.6|221
1595967300000|2020-07-28 20:15:00|70095.6|70075.6|70097.7|70077.7|70102.2|70082.2|70095.4|70075.4|182
1595967600000|2020-07-28 20:20:00|70097.5|70077.5|70096.3|70076.3|70097.8|70077.8|70096.1|70076.1|144
1595967900000|2020-07-28 20:25:00|70096.8|70076.8|70098.4|70078.4|70098.4|70078.4|70095.8|70075.8|190
1595968200000|2020-07-28 20:30:00|70096.1|70076.1|70099.7|70079.7|70100.4|70080.4|70095.8|70075.8|160
1595968500000|2020-07-28 20:35:00|70099.8|70079.8|70097.1|70077.1|70099.8|70079.8|70096.4|70076.4|158
1595968800000|2020-07-28 20:40:00|70098.9|70078.9|70097.1|70077.1|70101.3|70081.3|70095.7|70075.7|174
1595969100000|2020-07-28 20:45:00|70096.9|70076.9|70098.2|70078.2|70100.2|70080.2|70096.3|70076.3|234
1595969400000|2020-07-28 20:50:00|70098.5|70078.5|70100.6|70080.6|70101.8|70081.8|70096.7|70076.7|327
1595969700000|2020-07-28 20:55:00|70099.9|70079.9|70092|70010.1|70107.6|70081.6|70073.5|69991.3|494
1595970000000|2020-07-28 21:00:00|70092.5|70005.6|70090.5|69991.7|70094.4|70005.6|70090.5|69986.1|44
1595970300000|2020-07-28 21:05:00|70125.1|69991.1|70096.9|69995.9|70125.5|70004.7|70085.5|69984.2|145
1595970600000|2020-07-28 21:10:00|70095.3|69999.4|70099|69988.7|70118.2|70004.7|70089.5|69984.8|146
1595970900000|2020-07-28 21:15:00|70097.7|69988.2|70095.7|69990.6|70113|69998.8|70090.1|69979.7|155
1595971200000|2020-07-28 21:20:00|70094.8|69992.4|70096.5|69985.2|70114.1|69998|70094|69980.6|112
1595971500000|2020-07-28 21:25:00|70100.1|69984.8|70102.7|69983|70114.2|69998.7|70090.6|69980.7|95
1595971800000|2020-07-28 21:30:00|70104.7|69982.3|70102|69984.9|70114.1|69998.9|70093.6|69981.4|148
1595972100000|2020-07-28 21:35:00|70096.1|69984.7|70101.6|69990.1|70113.2|70002.6|70092.2|69979.2|137
1595972400000|2020-07-28 21:40:00|70098.2|69994.3|70111.1|69977.1|70113.2|69996.5|70091.2|69976.9|136
1595972700000|2020-07-28 21:45:00|70098.6|69978.2|70100.4|69980|70110.8|69994.2|70091.5|69975.7|97
1595973000000|2020-07-28 21:50:00|70095.4|69980.1|70099|69985.1|70107|70002.9|70091.2|69970.9|144
1595973300000|2020-07-28 21:55:00|70097|69983.6|70091.9|69998.7|70108.1|70000|70090.6|69975.2|141
1595973600000|2020-07-28 22:00:00|70089.5|69994.7|70092.8|69997.2|70101.7|70007.8|70083.4|69980.6|475
1595973900000|2020-07-28 22:05:00|70095|69995.1|70096.4|70002.8|70104.1|70015.8|70081.7|69994.4|226
1595974200000|2020-07-28 22:10:00|70097|70002.4|70085|70016.6|70104.8|70026.2|70065.2|69987.9|278
1595974500000|2020-07-28 22:15:00|70092.8|70008.5|70088.2|70003.5|70108.3|70025.5|70074.4|70003.5|637
1595974800000|2020-07-28 22:20:00|70086.1|70008.9|70097.5|70023.6|70103|70044.2|70058.4|70005.2|554
1595975100000|2020-07-28 22:25:00|70097|70025.5|70081.3|70043.8|70103.1|70047|70078.1|70013.3|450
1595975400000|2020-07-28 22:30:00|70081.4|70043.4|70094.4|70020.6|70094.4|70060.1|70076.1|70019|425
1595975700000|2020-07-28 22:35:00|70093.9|70021.2|70091.5|70046.5|70098.6|70048.7|70080.4|70014.3|409
1595976000000|2020-07-28 22:40:00|70091.4|70047.1|70094.8|70074.8|70101.1|70077.4|70085.1|70043.4|397
1595976300000|2020-07-28 22:45:00|70096.1|70076.1|70099.2|70061.1|70106.3|70078.1|70092.1|70012.5|543
1595976600000|2020-07-28 22:50:00|70099.6|70060.9|70100.6|70062.1|70104.3|70066.8|70094.5|70053.1|367
1595976900000|2020-07-28 22:55:00|70098.7|70061.4|70101.3|70061.7|70105.6|70065.3|70096.4|70052.7|334
1595977200000|2020-07-28 23:00:00|70098.7|70061.6|70102|70082|70103|70083|70094.9|70035|561
1595977500000|2020-07-28 23:05:00|70101.9|70081.9|70103|70083|70106.2|70086.2|70098.9|70078.9|279
1595977800000|2020-07-28 23:10:00|70101.3|70081.3|70097.1|70045.9|70103.9|70083.9|70083.1|70038.3|700
1595978100000|2020-07-28 23:15:00|70096.3|70046.2|70097.8|70062.5|70103.6|70072.8|70089.1|70044.2|362
1595978400000|2020-07-28 23:20:00|70098|70062.1|70096.7|70076.7|70102.5|70078.9|70087.5|70058.2|451
1595978700000|2020-07-28 23:25:00|70097.3|70077.3|70099.6|70060.3|70100.5|70079.2|70089.5|70054|432
1595979000000|2020-07-28 23:30:00|70096.4|70059.2|70100.3|70064.6|70103.9|70075.4|70088.6|70048.8|522
1595979300000|2020-07-28 23:35:00|70099.6|70065.1|70094|70074|70102.8|70075.2|70091.9|70046.1|542
1595979600000|2020-07-28 23:40:00|70093.5|70073.5|70092.5|70055.8|70102.7|70082.7|70078.4|70044.1|438
1595979900000|2020-07-28 23:45:00|70093.2|70056.3|70084.1|70064.1|70106|70086|70067.2|70037.5|654
1595980200000|2020-07-28 23:50:00|70083.8|70063.8|70090.3|70070.3|70095|70075|70083.3|70061.8|370
1595980500000|2020-07-28 23:55:00|70090.4|70070.4|70092.8|70072.8|70095.1|70075.1|70088.2|70068.2|268
1595980800000|2020-07-29 00:00:00|70093.5|70073.5|70085.5|70065.5|70095.1|70075.1|70077.4|70057.4|351
1595981100000|2020-07-29 00:05:00|70085.4|70065.4|70090.2|70070.2|70091|70071|70082|70062|428
1595981400000|2020-07-29 00:10:00|70090.1|70070.1|70082.9|70062.9|70093.3|70073.3|70077|70057|453
1595981700000|2020-07-29 00:15:00|70082.7|70062.7|70066.9|70046.9|70085.6|70065.6|70057.3|70037.3|544
1595982000000|2020-07-29 00:20:00|70066.7|70046.7|70045.6|70025.6|70069.4|70049.4|70039.3|70019.3|441
1595982300000|2020-07-29 00:25:00|70045.4|70025.4|70066.8|70046.8|70071.4|70051.4|70043.6|70023.6|535
1595982600000|2020-07-29 00:30:00|70066.7|70046.7|70054.4|70034.4|70066.7|70046.7|70048.3|70028.3|398
1595982900000|2020-07-29 00:35:00|70054.3|70034.3|70055.5|70035.5|70056.4|70036.4|70039.6|70019.6|449
1595983200000|2020-07-29 00:40:00|70055.4|70035.4|70058.6|70038.6|70059.2|70039.2|70047.2|70027.9|489
1595983500000|2020-07-29 00:45:00|70058.5|70038.5|70053.2|70033.2|70072.2|70052.2|70052.3|70032.3|501
1595983800000|2020-07-29 00:50:00|70053.4|70033.4|70053.3|70033.3|70058.8|70043.7|70048|70028|495
1595984100000|2020-07-29 00:55:00|70052.7|70032.7|70047.8|70027.8|70056.8|70036.8|70046.8|70026.8|420
1595984400000|2020-07-29 01:00:00|70047.9|70027.9|70050|70030|70068.6|70048.6|70037.6|70022|660
1595984700000|2020-07-29 01:05:00|70049.6|70029.6|70046.6|70026.6|70051.8|70031.8|70041.4|70021.4|540
1595985000000|2020-07-29 01:10:00|70046.9|70026.9|70043.6|70023.6|70053.1|70033.1|70039.4|70019.4|555
1595985300000|2020-07-29 01:15:00|70043.3|70023.3|70047.5|70027.5|70050.2|70030.2|70030.3|70010.3|654
1595985600000|2020-07-29 01:20:00|70047.4|70027.4|70056.2|70036.2|70061.4|70044|70041.4|70025.8|559
1595985900000|2020-07-29 01:25:00|70051.4|70041.4|70051.4|70031.4|70066.8|70051.6|70045.7|70030.7|578
1595986200000|2020-07-29 01:30:00|70051.1|70031.1|70062.1|70052.1|70077.3|70060.9|70047.6|70027.6|726
1595986500000|2020-07-29 01:35:00|70061.7|70051.7|70068.5|70058.5|70084.9|70069.4|70060.8|70046.7|768
1595986800000|2020-07-29 01:40:00|70069.1|70059.1|70055.3|70045.3|70083.8|70069.7|70055.3|70041.3|670
1595987100000|2020-07-29 01:45:00|70055.1|70045.1|70039|70029|70060.5|70046.4|70037|70024.6|741
1595987400000|2020-07-29 01:50:00|70039.1|70029.1|70031.1|70021.1|70044.2|70030.4|70024.2|70013.7|614
1595987700000|2020-07-29 01:55:00|70031.4|70021.4|70032.2|70022.2|70041.5|70028.1|70029.8|70017|592
1595988000000|2020-07-29 02:00:00|70032|70022|70038.6|70028.6|70051.1|70037.6|70027.3|70017.3|722
1595988300000|2020-07-29 02:05:00|70038.5|70028.5|70057.4|70047.4|70062.4|70052.4|70037.5|70027.5|682
1595988600000|2020-07-29 02:10:00|70057.6|70047.6|70056.7|70046.7|70062.6|70052.6|70045.6|70035|640
1595988900000|2020-07-29 02:15:00|70056.8|70046.8|70046|70036|70060.1|70048.6|70045.8|70033.5|554
1595989200000|2020-07-29 02:20:00|70045.9|70035.9|70057.8|70047.8|70058.9|70048.9|70043.2|70030.5|509
1595989500000|2020-07-29 02:25:00|70057.7|70047.7|70049.2|70039.2|70062.1|70052.1|70048.3|70038.3|485
1595989800000|2020-07-29 02:30:00|70049.4|70039.4|70049|70039|70059.5|70044.7|70035.9|70025.9|579
1595990100000|2020-07-29 02:35:00|70048|70038|70048.4|70038.4|70053.2|70040.9|70042.9|70031.7|520
1595990400000|2020-07-29 02:40:00|70048.3|70038.3|70046.7|70036.7|70059.1|70046.3|70044.3|70034.2|518
1595990700000|2020-07-29 02:45:00|70046.8|70036.8|70040|70030|70048.6|70037.2|70033.2|70018.5|555
1595991000000|2020-07-29 02:50:00|70040.1|70030.1|70046.8|70036.8|70050.7|70040.7|70039.4|70027.2|422
1595991300000|2020-07-29 02:55:00|70046.9|70036.9|70051.4|70041.4|70052.7|70042.7|70041.9|70031.9|349
1595991600000|2020-07-29 03:00:00|70051.3|70041.3|70055.2|70045.2|70064.1|70054.1|70049.8|70039.8|638
1595991900000|2020-07-29 03:05:00|70055.1|70045.1|70046|70036|70058|70048|70043.7|70033.7|420
1595992200000|2020-07-29 03:10:00|70046.1|70036.1|70050.3|70040.3|70051.6|70041.6|70040.2|70030.2|587
1595992500000|2020-07-29 03:15:00|70050.2|70040.2|70040.1|70030.1|70053|70043|70039.7|70029.7|514
1595992800000|2020-07-29 03:20:00|70040.4|70030.4|70032.2|70022.2|70041.3|70031.3|70031.5|70017.9|523
1595993100000|2020-07-29 03:25:00|70032.3|70022.3|70037.9|70027.9|70040.5|70030.5|70032.3|70022.3|570
1595993400000|2020-07-29 03:30:00|70038|70028|70036.6|70026.6|70043.4|70033.4|70035.8|70025.8|415
1595993700000|2020-07-29 03:35:00|70036.5|70026.5|70035|70025|70039.1|70027.7|70029|70019|402
1595994000000|2020-07-29 03:40:00|70034.9|70024.9|70040.9|70030.9|70041.5|70031.5|70031.5|70021.5|491
1595994300000|2020-07-29 03:45:00|70041|70031|70030.8|70020.8|70041.3|70031.3|70030.8|70020.8|355
1595994600000|2020-07-29 03:50:00|70030.9|70020.9|70042.8|70032.8|70048.9|70038.9|70029.4|70016.6|413
1595994900000|2020-07-29 03:55:00|70042.7|70032.7|70030.8|70020.8|70042.8|70032.8|70030.8|70020.8|464
1595995200000|2020-07-29 04:00:00|70030.4|70020.4|70037.5|70027.5|70039|70029|70028.4|70015.6|335
1595995500000|2020-07-29 04:05:00|70037.6|70027.6|70025.5|70015.5|70038|70028|70023.3|70013.3|333
1595995800000|2020-07-29 04:10:00|70025.6|70015.6|70032|70022|70033.9|70023.9|70024.7|70014.7|279
1595996100000|2020-07-29 04:15:00|70031.9|70021.9|70026.7|70016.7|70032.8|70022.8|70026.3|70016.3|307
1595996400000|2020-07-29 04:20:00|70026.6|70016.6|70026.8|70016.8|70031|70021|70026.5|70016.5|238
1595996700000|2020-07-29 04:25:00|70027|70017|70034.9|70024.9|70040.6|70026.6|70027|70017|310
1595997000000|2020-07-29 04:30:00|70034.8|70024.8|70034.9|70024.9|70040.5|70027.7|70029.5|70019.5|291
1595997300000|2020-07-29 04:35:00|70035.1|70025.1|70026.8|70016.8|70039.2|70026.5|70024.1|70014.1|267
1595997600000|2020-07-29 04:40:00|70026.9|70016.9|70035.5|70025.5|70040.4|70028.3|70026.4|70016.4|303
1595997900000|2020-07-29 04:45:00|70035.4|70025.4|70043.1|70033.1|70043.9|70033.9|70028.8|70018.8|409
1595998200000|2020-07-29 04:50:00|70043.3|70033.3|70046.6|70036.6|70047|70037|70042.3|70032.3|252
1595998500000|2020-07-29 04:55:00|70046.7|70036.7|70050.7|70030.7|70052.7|70040.1|70044.9|70030.7|405
1595998800000|2020-07-29 05:00:00|70046.2|70036.2|70051.6|70041.6|70058.5|70045.5|70046|70036|384
1595999100000|2020-07-29 05:05:00|70051.5|70041.5|70062.4|70052.4|70062.4|70052.4|70048.4|70038.4|412
1595999400000|2020-07-29 05:10:00|70062.5|70052.5|70063.4|70053.4|70067.2|70057.2|70058.4|70048.4|391
1595999700000|2020-07-29 05:15:00|70063.2|70053.2|70054.8|70044.8|70067.6|70057.6|70054.1|70044.1|383
1596000000000|2020-07-29 05:20:00|70054.6|70044.6|70041.8|70031.8|70055.1|70045.1|70041.1|70031.1|411
1596000300000|2020-07-29 05:25:00|70041.7|70031.7|70048.8|70038.8|70049.2|70039.2|70040.7|70030.7|337
1596000600000|2020-07-29 05:30:00|70048.5|70038.5|70051.5|70041.5|70055.8|70045.8|70048.5|70038.5|452
1596000900000|2020-07-29 05:35:00|70051.6|70041.6|70049.7|70039.7|70056.4|70046.4|70048.5|70038.5|378
1596001200000|2020-07-29 05:40:00|70050.2|70040.2|70047.7|70037.7|70054|70041.6|70045.5|70032.6|486
1596001500000|2020-07-29 05:45:00|70047.8|70037.8|70053.4|70043.4|70058.6|70044|70044.7|70032.2|389
1596001800000|2020-07-29 05:50:00|70053.3|70043.3|70036.3|70026.3|70053.9|70043.9|70035.2|70025.2|494
1596002100000|2020-07-29 05:55:00|70036.4|70026.4|70052.7|70042.7|70058.9|70043.9|70033.8|70023.8|559
1596002400000|2020-07-29 06:00:00|70052.8|70042.8|70065.4|70055.4|70073.8|70058.8|70051.5|70040.2|644
1596002700000|2020-07-29 06:05:00|70065.2|70055.2|70065.7|70055.7|70070.8|70056.7|70058.4|70044.2|522
1596003000000|2020-07-29 06:10:00|70066.1|70056.1|70045.4|70035.4|70068.8|70056.4|70045.4|70035.4|558
1596003300000|2020-07-29 06:15:00|70045.6|70035.6|70050.6|70040.6|70052.5|70042.5|70040.1|70030.1|527
1596003600000|2020-07-29 06:20:00|70050.5|70040.5|70054|70044|70056|70046|70044.1|70032.4|406
1596003900000|2020-07-29 06:25:00|70054.6|70044.6|70044.7|70034.7|70056.4|70046.4|70041.3|70031.3|485
1596004200000|2020-07-29 06:30:00|70044.9|70034.9|70033.6|70023.6|70044.9|70034.9|70021.8|70011.8|551
1596004500000|2020-07-29 06:35:00|70033.3|70023.3|70045.7|70035.7|70046.6|70036.6|70027.8|70017.8|566
1596004800000|2020-07-29 06:40:00|70045.5|70035.5|70036.1|70026.1|70045.6|70035.6|70033.7|70023.7|423
1596005100000|2020-07-29 06:45:00|70036|70026|70026.6|70016.6|70039.2|70029.2|70025.5|70015.5|401
1596005400000|2020-07-29 06:50:00|70026.7|70016.7|70038.3|70028.3|70042.3|70032.3|70023.4|70009.9|434
1596005700000|2020-07-29 06:55:00|70038.2|70028.2|70028.5|70018.5|70040|70030|70027.9|70017.9|542
1596006000000|2020-07-29 07:00:00|70028.9|70018.9|70018.1|70008.1|70029.3|70019.3|70010.4|69997.5|668
1596006300000|2020-07-29 07:05:00|70018.2|70008.2|70015.2|70005.2|70025.2|70015.2|70014|70004|547
1596006600000|2020-07-29 07:10:00|70015|70005|70032.3|70022.3|70035.3|70025.3|70015|70005|607
1596006900000|2020-07-29 07:15:00|70032.4|70022.4|70037.8|70027.8|70048.7|70038.5|70029.9|70019.9|600
1596007200000|2020-07-29 07:20:00|70037.9|70027.9|70041|70031|70045.5|70035.5|70037.5|70027.5|584
1596007500000|2020-07-29 07:25:00|70040.5|70030.5|70035.7|70025.7|70043.4|70033.4|70031.4|70017.5|550
1596007800000|2020-07-29 07:30:00|70035.8|70025.8|70028.9|70018.9|70046.7|70032|70028.5|70018.5|561
1596008100000|2020-07-29 07:35:00|70031.2|70021.2|70025.2|70015.2|70041|70026.4|70024.4|70014.4|522
1596008400000|2020-07-29 07:40:00|70025.1|70015.1|69977.1|69967.1|70025.8|70015.8|69975.5|69958.4|772
1596008700000|2020-07-29 07:45:00|69981.7|69961.7|69996|69986|70000.2|69986.1|69975.6|69960.6|700
1596009000000|2020-07-29 07:50:00|69998.3|69988.3|69998.8|69988.8|70003.6|69992.7|69984.4|69973.2|713
1596009300000|2020-07-29 07:55:00|69998.9|69988.9|69997.2|69987.2|70003.9|69993.9|69983.3|69973.3|653
1596009600000|2020-07-29 08:00:00|69997.3|69987.3|70008.2|69998.2|70009.3|69999.3|69993.7|69983.7|628
1596009900000|2020-07-29 08:05:00|70008.1|69998.1|70009.4|69999.4|70012.5|70002|69999.4|69989.4|549
1596010200000|2020-07-29 08:10:00|70009.6|69999.6|70007.4|69997.4|70015.5|70005.5|70000.6|69990.6|505
1596010500000|2020-07-29 08:15:00|70007.5|69997.5|70009.3|69999.3|70011.1|70001.1|69999.3|69989.3|483
1596010800000|2020-07-29 08:20:00|70009.2|69999.2|70020.7|70010.7|70029.1|70016.5|70000.4|69986.3|616
1596011100000|2020-07-29 08:25:00|70020.6|70010.6|70016|70006|70027.2|70017.2|70012.8|69998.9|479
1596011400000|2020-07-29 08:30:00|70016.1|70006.1|70023.8|70013.8|70031.5|70021.5|70014.2|69999.8|432
1596011700000|2020-07-29 08:35:00|70023.9|70013.9|70014.2|70004.2|70025.5|70015.5|70014.2|70004.2|385
1596012000000|2020-07-29 08:40:00|70015.1|70005.1|70010|70000|70016.9|70006.9|70006.9|69996.9|364
1596012300000|2020-07-29 08:45:00|70010.2|70000.2|70014|70004|70018.2|70008.2|70008.9|69998.9|361
1596012600000|2020-07-29 08:50:00|70013.9|70003.9|70005|69995|70014|70004|70001.8|69989.1|431
1596012900000|2020-07-29 08:55:00|70004.4|69994.4|70000|69990|70008.9|69998.9|69998.9|69985.9|433
1596013200000|2020-07-29 09:00:00|69999.9|69989.9|69999.2|69989.2|70007|69997|69993.3|69983.3|463
1596013500000|2020-07-29 09:05:00|69999.3|69989.3|70006|69996|70006.7|69996.7|69995.6|69983.7|442
1596013800000|2020-07-29 09:10:00|70005.8|69995.8|70009.1|69999.1|70016.4|70004.9|70002.1|69992.1|478
1596014100000|2020-07-29 09:15:00|70009|69999|70005.4|69995.4|70013.8|70003.8|69999.7|69987.7|419
1596014400000|2020-07-29 09:20:00|70005.3|69995.3|70009.3|69999.3|70014.6|70001.2|70000|69985|374
1596014700000|2020-07-29 09:25:00|70009.5|69999.5|69998.5|69988.5|70010|70000|69998.2|69987.4|380
1596015000000|2020-07-29 09:30:00|69998.4|69988.4|69997|69987|70001.2|69991.2|69989.7|69979.7|537
1596015300000|2020-07-29 09:35:00|69996|69986|69986.6|69976.6|69996|69986|69982.1|69969.2|457
1596015600000|2020-07-29 09:40:00|69986.5|69976.5|69979.1|69969.1|69991.4|69977.5|69978.5|69965.7|445
1596015900000|2020-07-29 09:45:00|69979.3|69969.3|69963.2|69953.2|69991.4|69976.6|69962.8|69952.8|523
1596016200000|2020-07-29 09:50:00|69963.1|69953.1|69982.1|69972.1|69982.2|69972.2|69961.8|69950.1|412
1596016500000|2020-07-29 09:55:00|69982|69972|69978.2|69968.2|69985.3|69975.3|69977.2|69967.2|440
1596016800000|2020-07-29 10:00:00|69978|69968|69978.3|69968.3|69983|69971.4|69970.2|69956.2|457
1596017100000|2020-07-29 10:05:00|69978.2|69968.2|69977.2|69967.2|69985|69969.7|69975.1|69962.8|373
1596017400000|2020-07-29 10:10:00|69977.1|69967.1|69984.6|69974.6|69990.2|69977.4|69975.9|69961.7|309
1596017700000|2020-07-29 10:15:00|69984.1|69974.1|70001.6|69991.6|70006.8|69994.2|69983.2|69973.2|356
1596018000000|2020-07-29 10:20:00|70001.9|69991.9|69991.2|69981.2|70006.3|69992|69990.8|69980.8|348
1596018300000|2020-07-29 10:25:00|69991|69981|70002.1|69982.1|70004.9|69990.3|69990|69976|293
1596018600000|2020-07-29 10:30:00|70002.2|69982.2|69990.8|69980.8|70007|69993.5|69990.8|69976|440
1596018900000|2020-07-29 10:35:00|69990.9|69980.9|69996.2|69976.2|69997.7|69982.4|69987.1|69972.1|414
1596019200000|2020-07-29 10:40:00|69996.1|69976.1|70004.3|69984.3|70004.3|69990.1|69991.2|69975.8|430
1596019500000|2020-07-29 10:45:00|70004.2|69984.2|69999.2|69979.2|70006.6|69991.8|69987.5|69972.9|536
1596019800000|2020-07-29 10:50:00|69999.3|69979.3|69998.5|69978.5|70001|69986.1|69988.6|69972.7|429
1596020100000|2020-07-29 10:55:00|69998.4|69978.4|70004.4|69994.4|70009.4|69994.4|69994|69978.1|381
1596020400000|2020-07-29 11:00:00|70004.9|69994.9|70022|70002|70022|70007.1|70004.3|69990.3|500
1596020700000|2020-07-29 11:05:00|70021.7|70001.7|70018.5|69998.5|70022.2|70006.8|70006.1|69990.7|444
1596021000000|2020-07-29 11:10:00|70018.6|69998.6|70017.8|69997.8|70019|70004.3|70009.5|69994.5|387
1596021300000|2020-07-29 11:15:00|70018|69998|70023.1|70003.1|70025|70005|70016.2|69996.2|472
1596021600000|2020-07-29 11:20:00|70023.3|70003.3|70022.3|70002.3|70023.5|70007.8|70012.6|69995.4|420
1596021900000|2020-07-29 11:25:00|70022.2|70002.2|70021.2|70011.2|70026.9|70012.6|70013.6|69998.7|368
1596022200000|2020-07-29 11:30:00|70021.1|70011.1|70015.9|69995.9|70029.9|70015.8|70010.5|69995.3|454
1596022500000|2020-07-29 11:35:00|70015.8|69995.8|70014.3|69994.3|70020.2|70000.2|70007.5|69990.8|460
1596022800000|2020-07-29 11:40:00|70014.2|69994.2|70021.2|70001.2|70023.3|70007.8|70004.6|69989.9|464
1596023100000|2020-07-29 11:45:00|70021|70001|70021.4|70001.4|70024.3|70009.3|70015.6|69999.7|418
1596023400000|2020-07-29 11:50:00|70021.3|70001.3|70020.8|70010.8|70028.5|70012.9|70018|70001.3|376
1596023700000|2020-07-29 11:55:00|70020.7|70010.7|70027.8|70017.8|70034|70018.8|70020.5|70005.6|369
1596024000000|2020-07-29 12:00:00|70027.9|70017.9|70036.1|70026.1|70043.7|70030.6|70025.6|70013.6|558
1596024300000|2020-07-29 12:05:00|70035.9|70025.9|70027.1|70017.1|70042|70029|70023.6|70013.3|473
1596024600000|2020-07-29 12:10:00|70027.2|70017.2|70028.6|70018.6|70045.5|70032.5|70023|70010.7|541
1596024900000|2020-07-29 12:15:00|70029.6|70019.6|70038.5|70028.5|70049.4|70033.9|70028.8|70015.2|569
1596025200000|2020-07-29 12:20:00|70039|70029|70064.9|70054.9|70079.9|70061.4|70033.6|70020.9|634
1596025500000|2020-07-29 12:25:00|70065|70055|70084|70064|70086.3|70071.3|70064.2|70049.9|517
1596025800000|2020-07-29 12:30:00|70083.8|70063.8|70068.6|70058.6|70086.2|70071.7|70067.1|70052.6|589
1596026100000|2020-07-29 12:35:00|70069|70059|70066.9|70056.9|70076.1|70061.7|70064.6|70050.2|556
1596026400000|2020-07-29 12:40:00|70066.6|70056.6|70058.5|70048.5|70078.2|70063.1|70058.1|70045.8|496
1596026700000|2020-07-29 12:45:00|70058.6|70048.6|70056.9|70046.9|70065|70050.2|70049.5|70034.5|426
1596027000000|2020-07-29 12:50:00|70057|70047|70055.5|70035.5|70062.2|70047|70050.1|70035.2|343
1596027300000|2020-07-29 12:55:00|70055.6|70035.6|70051|70041|70064.2|70048.7|70047.9|70032.7|427
1596027600000|2020-07-29 13:00:00|70050.9|70040.9|70046|70036|70054.5|70040.9|70038.9|70026.5|598
1596027900000|2020-07-29 13:05:00|70046.6|70036.6|70044.6|70034.6|70059.4|70044.7|70043.7|70029.1|590
1596028200000|2020-07-29 13:10:00|70049.5|70029.5|70052.3|70032.3|70056.6|70041.6|70043.9|70029|490
1596028500000|2020-07-29 13:15:00|70052.5|70032.5|70063.3|70043.3|70066.1|70051.3|70048.4|70032.5|506
1596028800000|2020-07-29 13:20:00|70063.5|70043.5|70057|70037|70063.6|70047.6|70048.4|70033|504
1596029100000|2020-07-29 13:25:00|70057.2|70037.2|70051.6|70041.6|70062.8|70048.4|70051.2|70036.9|488
1596029400000|2020-07-29 13:30:00|70051.5|70041.5|70034|70024|70056.7|70043.7|70028.3|70013.1|745
1596029700000|2020-07-29 13:35:00|70033.9|70023.9|70045.4|70025.4|70045.5|70030.2|70032.2|70017.6|645
1596030000000|2020-07-29 13:40:00|70045.3|70025.3|70042.4|70032.4|70058.1|70044.6|70039.9|70025.3|719
1596030300000|2020-07-29 13:45:00|70047.3|70027.3|70060.8|70040.8|70061.8|70047.2|70041.6|70026.8|747
1596030600000|2020-07-29 13:50:00|70060.9|70040.9|70046|70036|70062.1|70047.5|70045.8|70032.7|766
1596030900000|2020-07-29 13:55:00|70051.3|70031.3|70047.4|70027.4|70051.6|70036.6|70036.2|70021.2|572
1596031200000|2020-07-29 14:00:00|70047.2|70027.2|70046.4|70026.4|70049|70033.9|70038.8|70023.8|585
1596031500000|2020-07-29 14:05:00|70046|70026|70052.9|70032.9|70055.9|70040.8|70040.2|70024.8|511
1596031800000|2020-07-29 14:10:00|70052.8|70032.8|70081.2|70061.2|70081.3|70064.5|70043.5|70027.4|630
1596032100000|2020-07-29 14:15:00|70081|70061|70072.4|70052.4|70081.6|70061.6|70064.1|70047.7|682
1596032400000|2020-07-29 14:20:00|70072.3|70052.3|70072.9|70062.9|70079|70064.2|70065|70049.6|548
1596032700000|2020-07-29 14:25:00|70073|70063|70074|70064|70081.3|70065.9|70068.7|70053.5|521
1596033000000|2020-07-29 14:30:00|70073.9|70063.9|70082|70062|70086.8|70072|70071.1|70056|604
1596033300000|2020-07-29 14:35:00|70081.9|70061.9|70069.4|70049.4|70084.2|70068.5|70064|70049.4|511
1596033600000|2020-07-29 14:40:00|70069.5|70049.5|70060.3|70040.3|70073.1|70058|70048.5|70032.4|643
1596033900000|2020-07-29 14:45:00|70060.6|70040.6|70052.1|70032.1|70065.8|70050.8|70044.2|70026.6|728
1596034200000|2020-07-29 14:50:00|70052.3|70032.3|70048.6|70028.6|70054.8|70039.4|70039|70024.5|690
1596034500000|2020-07-29 14:55:00|70048.8|70028.8|70028|70008|70048.9|70034.1|70021.7|70007.6|813
1596034800000|2020-07-29 15:00:00|70028.2|70008.2|70038.9|70018.9|70041.8|70026.2|70019.7|70004.3|787
1596035100000|2020-07-29 15:05:00|70038.8|70018.8|70024.4|70014.4|70040.2|70025.6|70017.4|70002.2|523
1596035400000|2020-07-29 15:10:00|70024.3|70014.3|70035.3|70025.3|70039.3|70025.6|70023.6|70009.6|500
1596035700000|2020-07-29 15:15:00|70035.4|70025.4|70036.4|70016.4|70040|70025.8|70026.4|70011.1|476
1596036000000|2020-07-29 15:20:00|70036.1|70016.1|70032.2|70012.2|70037.4|70024.3|70025.8|70011.1|503
1596036300000|2020-07-29 15:25:00|70031.9|70011.9|70015.4|70005.4|70032.2|70017.6|70012.7|69998.3|545
1596036600000|2020-07-29 15:30:00|70015|70005|70030.9|70010.9|70030.9|70016.2|70012.5|69996.4|628
1596036900000|2020-07-29 15:35:00|70030.8|70010.8|70010.3|70000.3|70031.1|70016.2|70008|69992.7|556
1596037200000|2020-07-29 15:40:00|70010.1|70000.1|70011.9|70001.9|70020.5|70005.5|70005.2|69993.2|504
1596037500000|2020-07-29 15:45:00|70012|70002|70010.5|70000.5|70020.6|70005.4|70007.6|69991.9|485
1596037800000|2020-07-29 15:50:00|70010.4|70000.4|70002|69982|70013.8|70000.4|69994.4|69975.8|482
1596038100000|2020-07-29 15:55:00|70001.8|69981.8|70021.4|70001.4|70022|70006.1|69997.3|69981.5|541
1596038400000|2020-07-29 16:00:00|70021.5|70001.5|70022|70002|70025.7|70010.4|70016.5|70000.7|520
1596038700000|2020-07-29 16:05:00|70022.1|70002.1|70019.1|69999.1|70022.1|70002.1|70011|69995.5|454
1596039000000|2020-07-29 16:10:00|70019.2|69999.2|70029.6|70009.6|70029.8|70009.8|70015.6|69999.2|490
1596039300000|2020-07-29 16:15:00|70029.4|70009.4|70039|70019|70039|70023.3|70026.5|70009.4|511
1596039600000|2020-07-29 16:20:00|70038.9|70018.9|70039.1|70019.1|70044.7|70024.7|70032.2|70016.6|434
1596039900000|2020-07-29 16:25:00|70039.3|70019.3|70035.1|70015.1|70039.6|70023.6|70030|70011.3|407
1596040200000|2020-07-29 16:30:00|70035|70015|70025|70005|70036.9|70016.9|70020.7|70003|366
1596040500000|2020-07-29 16:35:00|70024.9|70004.9|70027.9|70007.9|70028.5|70012.1|70017|70001.3|456
1596040800000|2020-07-29 16:40:00|70027.8|70007.8|70029.5|70009.5|70030.2|70014.6|70024.4|70005.4|346
1596041100000|2020-07-29 16:45:00|70029.4|70009.4|70031.8|70011.8|70032|70012|70025.7|70005.7|401
1596041400000|2020-07-29 16:50:00|70031.7|70011.7|70027.8|70007.8|70032.4|70016.8|70024.7|70007|312
1596041700000|2020-07-29 16:55:00|70027.9|70007.9|70036.5|70016.5|70037|70018.9|70026.6|70006.6|459
1596042000000|2020-07-29 17:00:00|70036.2|70016.2|70036.2|70016.2|70040.5|70025.9|70033.9|70013.9|343
1596042300000|2020-07-29 17:05:00|70036.1|70016.1|70024|70014|70037|70017|70019|70001.2|365
1596042600000|2020-07-29 17:10:00|70024.2|70014.2|70033.6|70013.6|70035.1|70018.2|70022.2|70007|445
1596042900000|2020-07-29 17:15:00|70033.5|70013.5|70023.8|70003.8|70035.7|70019.9|70020.1|70003.6|411
1596043200000|2020-07-29 17:20:00|70024|70004|70028|70008|70029|70009|70018.5|69998.5|475
1596043500000|2020-07-29 17:25:00|70028.1|70008.1|70024.3|70004.3|70028.6|70009.8|70014.9|69999.3|495
1596043800000|2020-07-29 17:30:00|70023.7|70003.7|70024.8|70004.8|70026.8|70010.8|70017.4|70002.2|357
1596044100000|2020-07-29 17:35:00|70024.7|70004.7|70019.6|69999.6|70024.9|70008.6|70014.9|69999.6|304
1596044400000|2020-07-29 17:40:00|70019.5|69999.5|70027.2|70007.2|70030.9|70014|70012.8|69996.3|569
1596044700000|2020-07-29 17:45:00|70027.4|70007.4|70025.4|70005.4|70032.9|70017|70022.2|70005.4|358
1596045000000|2020-07-29 17:50:00|70025.5|70005.5|70026.7|70006.7|70027.9|70012|70018.8|70003|399
1596045300000|2020-07-29 17:55:00|70026.3|70006.3|70024.2|70000.9|70033.1|70010.7|70008.7|69988.7|501
1596045600000|2020-07-29 18:00:00|70020.8|69995|70020|70000|70030.9|70009.5|70011|69988|838
1596045900000|2020-07-29 18:05:00|70019.4|69999.4|70001.5|69981.5|70019.4|69999.4|70000.5|69980.5|644
1596046200000|2020-07-29 18:10:00|70001|69981|69980.5|69960.5|70002.1|69982.1|69975.9|69955.9|818
1596046500000|2020-07-29 18:15:00|69979.8|69959.8|70006.1|69986.1|70007.7|69987.7|69971.7|69951.7|771
1596046800000|2020-07-29 18:20:00|70006|69986|69986|69966|70006.5|69986.5|69984.6|69964.6|614
1596047100000|2020-07-29 18:25:00|69986.2|69966.2|69986.4|69966.4|69995.6|69975.6|69985.1|69965.1|637
1596047400000|2020-07-29 18:30:00|69986|69966|69977.9|69957.9|69988.7|69968.7|69967.8|69947.8|785
1596047700000|2020-07-29 18:35:00|69977.4|69957.4|69972.4|69952.4|69983.3|69963.3|69971.9|69951.9|711
1596048000000|2020-07-29 18:40:00|69972.5|69952.5|69974|69954|69984.7|69964.7|69956.1|69938.9|845
1596048300000|2020-07-29 18:45:00|69974.2|69954.2|69965.9|69945.9|69983.6|69963.6|69957.4|69941.7|827
1596048600000|2020-07-29 18:50:00|69966.6|69946.6|69990.9|69970.9|69995.8|69975.8|69959.7|69941.6|847
1596048900000|2020-07-29 18:55:00|69989.3|69969.3|70017.9|69997.9|70034.2|70014.2|69985.8|69965.8|912
1596049200000|2020-07-29 19:00:00|70017.6|69997.6|70025.5|70005.5|70037.8|70017.8|70016.3|69996.3|995
1596049500000|2020-07-29 19:05:00|70025.4|70005.4|69995.9|69975.9|70025.6|70005.6|69985.8|69965.8|948
1596049800000|2020-07-29 19:10:00|69995.7|69975.7|69991.8|69971.8|70005.8|69985.8|69981.5|69961.5|925
1596050100000|2020-07-29 19:15:00|69991.3|69971.3|69979.9|69959.9|69997.1|69977.1|69979.6|69959.6|851
1596050400000|2020-07-29 19:20:00|69980|69960|69981.2|69961.2|69986.9|69966.9|69972.2|69952.2|835
1596050700000|2020-07-29 19:25:00|69981.4|69961.4|69988.3|69968.3|69997.9|69977.9|69979.3|69959.3|873
1596051000000|2020-07-29 19:30:00|69988.6|69968.6|69977|69957|69994.3|69974.3|69976.6|69956.6|762
1596051300000|2020-07-29 19:35:00|69977.1|69957.1|69975.9|69955.9|69981.7|69961.7|69971.7|69955|622
1596051600000|2020-07-29 19:40:00|69975.8|69955.8|69985.9|69965.9|69987.9|69967.9|69973|69953|633
1596051900000|2020-07-29 19:45:00|69986.1|69966.1|69986.2|69966.2|69989.9|69970.7|69980.7|69961.5|554
1596052200000|2020-07-29 19:50:00|69987|69967|69992.4|69972.4|69997.4|69977.4|69986.8|69966.8|560
1596052500000|2020-07-29 19:55:00|69992.6|69972.6|69987.8|69967.8|69996.7|69976.7|69987.6|69967.6|573
1596052800000|2020-07-29 20:00:00|69987.7|69967.7|69993.7|69973.7|69995.5|69975.5|69987.7|69967.7|246
1596053100000|2020-07-29 20:05:00|69993.8|69973.8|69986.7|69966.7|69994.5|69974.5|69986.1|69966.1|264
1596053400000|2020-07-29 20:10:00|69986.5|69966.5|69986.6|69966.6|69987.4|69967.4|69985.6|69965.6|208
1596053700000|2020-07-29 20:15:00|69986.7|69966.7|69982.9|69962.9|69986.7|69966.7|69982.1|69962.1|241
1596054000000|2020-07-29 20:20:00|69982.7|69962.7|69986.1|69966.1|69986.6|69966.6|69982.2|69962.2|136
1596054300000|2020-07-29 20:25:00|69986.8|69966.8|69987.9|69967.9|69989|69969|69985.5|69965.5|311
1596054600000|2020-07-29 20:30:00|69987.8|69967.8|69986.9|69966.9|69990.3|69970.3|69985.9|69965.9|430
1596054900000|2020-07-29 20:35:00|69986.6|69966.6|69986.2|69966.2|69989.4|69969.4|69985.2|69965.2|197
1596055200000|2020-07-29 20:40:00|69986.1|69966.1|69985.1|69965.1|69987.5|69967.5|69984.5|69964.5|218
1596055500000|2020-07-29 20:45:00|69983.9|69963.9|69982.4|69962.4|69985.5|69965.5|69980.7|69960.7|194
1596055800000|2020-07-29 20:50:00|69982.7|69962.7|69986.2|69966.2|69986.4|69966.4|69981.6|69961.6|209
1596056100000|2020-07-29 20:55:00|69983.2|69963.2|69997|69954.8|70005.5|69967|69972.2|69950.4|273
1596056400000|2020-07-29 21:00:00|70005.5|69946.7|70015.9|69945|70025.6|69952.2|70004.4|69923.7|62
1596056700000|2020-07-29 21:05:00|70021.6|69944.7|70015.2|69937.1|70048.5|69958.8|70003.4|69924.7|125
1596057000000|2020-07-29 21:10:00|70019|69942.9|70015.3|69935.7|70048.2|69949.7|70003.2|69920.1|140
1596057300000|2020-07-29 21:15:00|70022.5|69934|70047.2|69930.9|70047.9|69950|70010.9|69919.7|132
1596057600000|2020-07-29 21:20:00|70011.3|69919|70032.3|69925.9|70046.9|69942.6|70008.7|69918.2|126
1596057900000|2020-07-29 21:25:00|70008.8|69918.3|70018|69933.1|70048|69951.8|70008.8|69918.3|123
1596058200000|2020-07-29 21:30:00|70019.9|69936.4|70005.8|69947.7|70020.6|69951.3|69989.1|69936.4|200
1596058500000|2020-07-29 21:35:00|70008.7|69945.5|70005.7|69943.3|70017.1|69954.4|69993|69936.5|144
1596058800000|2020-07-29 21:40:00|70002.6|69937.5|70005.9|69950|70015.5|69955.4|69992.6|69937.5|129
1596059100000|2020-07-29 21:45:00|69998.7|69949.6|70000.8|69948|70017.6|69951.1|69986.8|69935.1|119
1596059400000|2020-07-29 21:50:00|70001.9|69949|69985.5|69944.5|70015.6|69957.4|69985.5|69937.4|176
1596059700000|2020-07-29 21:55:00|69986.5|69945.8|69993.7|69946.4|70007.4|69952.4|69981.6|69933.9|285
1596060000000|2020-07-29 22:00:00|69997.5|69945.5|69983.7|69943.2|70002.8|69951|69973.1|69935.2|434
1596060300000|2020-07-29 22:05:00|69986.4|69942.5|69985.7|69948.7|69992|69954.9|69968.3|69939.1|385
1596060600000|2020-07-29 22:10:00|69984.5|69948.5|69976.8|69956.8|69993.9|69961.8|69971.4|69940.6|354
1596060900000|2020-07-29 22:15:00|69976.5|69956.5|69975.8|69955.8|69982.7|69959.9|69971.1|69948.3|372
1596061200000|2020-07-29 22:20:00|69974.4|69954.4|69972.7|69952.7|69980.9|69957.2|69968.4|69948.4|333
1596061500000|2020-07-29 22:25:00|69973.1|69953.1|69972.1|69952.1|69976|69956|69969.5|69949.5|337
1596061800000|2020-07-29 22:30:00|69973|69953|69970|69950|69976.7|69956.7|69968|69948|359
1596062100000|2020-07-29 22:35:00|69970.4|69950.4|69981.2|69961.2|69983.5|69963.5|69968.6|69948.6|295
1596062400000|2020-07-29 22:40:00|69980.9|69960.9|69978.2|69958.2|69983.1|69963.1|69974.4|69954.4|412
1596062700000|2020-07-29 22:45:00|69977.9|69957.9|69975.1|69955.1|69978.7|69958.7|69971.9|69951.9|453
1596063000000|2020-07-29 22:50:00|69974.9|69954.9|69976.7|69956.7|69982.3|69958.8|69970.8|69948.1|449
1596063300000|2020-07-29 22:55:00|69976.4|69956.4|69975.1|69955.1|69979|69959|69972.1|69952.1|471
1596063600000|2020-07-29 23:00:00|69973.5|69953.5|69980.7|69960.7|69980.7|69960.7|69971.9|69951.9|402
1596063900000|2020-07-29 23:05:00|69980.2|69960.2|69979.4|69959.4|69983|69963|69977.8|69957.8|346
1596064200000|2020-07-29 23:10:00|69979.7|69959.7|69983.5|69963.5|69987.5|69967.5|69979.5|69959.5|501
1596064500000|2020-07-29 23:15:00|69983.6|69963.6|69984.9|69964.9|69985.9|69965.9|69980.1|69960.1|408
1596064800000|2020-07-29 23:20:00|69984.4|69964.4|69982.5|69962.5|69986.3|69966.3|69979.5|69959.5|403
1596065100000|2020-07-29 23:25:00|69982.2|69962.2|69985.1|69965.1|69986.1|69966.1|69978.7|69958.7|289
1596065400000|2020-07-29 23:30:00|69985.5|69965.5|69986.5|69966.5|69989.5|69969.5|69982.6|69962.6|251
1596065700000|2020-07-29 23:35:00|69985.5|69965.5|69986.5|69966.5|69987.7|69967.7|69983.2|69963.2|211
1596066000000|2020-07-29 23:40:00|69987|69967|69996.5|69976.5|69999.4|69979.4|69986.1|69966.1|319
1596066300000|2020-07-29 23:45:00|69997.6|69977.6|70000|69980|70001.8|69981.8|69994.4|69974.4|234
1596066600000|2020-07-29 23:50:00|70000.1|69980.1|69999.7|69979.7|70002.8|69982.8|69995.2|69975.2|249
1596066900000|2020-07-29 23:55:00|69999.9|69979.9|70002|69982|70002.8|69982.8|69995.5|69975.5|282
1596067200000|2020-07-30 00:00:00|70001.4|69981.4|69997.6|69977.6|70003.7|69983.7|69993.6|69973.6|604
1596067500000|2020-07-30 00:05:00|69997.9|69977.9|69995.1|69975.1|69999.7|69979.7|69986.5|69966.5|550
1596067800000|2020-07-30 00:10:00|69994.8|69974.8|70003.5|69983.5|70004.3|69984.3|69994.8|69974.8|441
1596068100000|2020-07-30 00:15:00|70001.9|69981.9|70001.4|69981.4|70014.6|69994.6|69994.7|69974.7|556
1596068400000|2020-07-30 00:20:00|70001|69981|70005.6|69985.6|70006.3|69986.3|70000.6|69980.6|462
1596068700000|2020-07-30 00:25:00|70006.1|69986.1|70004.1|69984.1|70006.5|69986.5|70001.2|69981.2|396
1596069000000|2020-07-30 00:30:00|70004|69984|70001.2|69981.2|70006.3|69986.3|69999.6|69979.6|401
1596069300000|2020-07-30 00:35:00|70001.1|69981.1|70011.6|69991.6|70013.5|69993.5|70000.9|69980.9|383
1596069600000|2020-07-30 00:40:00|70012.1|69992.1|70008.1|69988.1|70013.3|69993.3|70006.4|69986.4|351
1596069900000|2020-07-30 00:45:00|70008|69988|70000.7|69980.7|70008.8|69988.8|70000.1|69980.1|370
1596070200000|2020-07-30 00:50:00|70000.8|69980.8|69989.4|69969.4|70001.2|69981.2|69988.2|69968.2|417
1596070500000|2020-07-30 00:55:00|69989.3|69969.3|69979.4|69959.4|69996.4|69978.4|69974|69954|507
1596070800000|2020-07-30 01:00:00|69979.3|69959.3|69971.3|69951.3|69979.3|69959.3|69962.9|69942.9|731
1596071100000|2020-07-30 01:05:00|69971.4|69951.4|69982.7|69962.7|69983.7|69963.7|69969.7|69949.7|622
1596071400000|2020-07-30 01:10:00|69982.8|69962.8|69984.5|69964.5|69995.6|69975.6|69977.1|69962|594
1596071700000|2020-07-30 01:15:00|69983.2|69963.2|69967.8|69947.8|69983.7|69963.7|69962.5|69942.5|630
1596072000000|2020-07-30 01:20:00|69967.3|69947.3|69973.5|69953.5|69978.3|69962.5|69958.5|69942.7|583
1596072300000|2020-07-30 01:25:00|69974.1|69954.1|69975.9|69955.9|69979.4|69963.3|69962.7|69946.4|684
1596072600000|2020-07-30 01:30:00|69975.8|69955.8|69932.8|69922.8|69980.6|69961.7|69922.2|69906.4|903
1596072900000|2020-07-30 01:35:00|69932.7|69922.7|69946.5|69936.5|69960.9|69946.1|69926.6|69911.6|855
1596073200000|2020-07-30 01:40:00|69946.6|69936.6|69943.9|69933.9|69958.1|69943.3|69936.7|69922.5|758
1596073500000|2020-07-30 01:45:00|69944|69934|69968|69958|69977.6|69961|69943.5|69930|715
1596073800000|2020-07-30 01:50:00|69968.1|69958.1|69966.4|69956.4|69981.5|69967|69958.7|69942.5|635
1596074100000|2020-07-30 01:55:00|69966.6|69956.6|69982.5|69962.5|69990.8|69975.7|69966.6|69956.4|697
1596074400000|2020-07-30 02:00:00|69982.6|69962.6|69982.3|69972.3|69991.8|69975.9|69975.5|69961.1|591
1596074700000|2020-07-30 02:05:00|69982.4|69972.4|69980.8|69970.8|69988.9|69976.6|69978.7|69963.9|558
1596075000000|2020-07-30 02:10:00|69981.3|69971.3|69975.7|69965.7|69988.6|69976.2|69967.8|69953.5|566
1596075300000|2020-07-30 02:15:00|69975.1|69965.1|69979.6|69969.6|69985.5|69971|69972.8|69957.6|488
1596075600000|2020-07-30 02:20:00|69979.3|69969.3|69976.7|69966.7|69984.1|69972.6|69972.1|69957.9|550
1596075900000|2020-07-30 02:25:00|69976.6|69966.6|69970.9|69960.9|69985.6|69970.7|69966|69950.8|495
1596076200000|2020-07-30 02:30:00|69970.1|69960.1|69975.6|69965.6|69988.9|69972.9|69966.6|69955.3|544
1596076500000|2020-07-30 02:35:00|69975.7|69965.7|69970.4|69960.4|69982.8|69967.9|69967.6|69953|454
1596076800000|2020-07-30 02:40:00|69970.3|69960.3|69979.1|69969.1|69983.8|69969.9|69966|69951.7|388
1596077100000|2020-07-30 02:45:00|69979.3|69969.3|69969.7|69959.7|69981.8|69971.8|69966.4|69953.8|428
1596077400000|2020-07-30 02:50:00|69969.5|69959.5|69971.8|69961.8|69976.9|69963.4|69965.4|69950.5|534
1596077700000|2020-07-30 02:55:00|69971.5|69961.5|69988.8|69978.8|69995.4|69980.7|69971.2|69956.3|516
1596078000000|2020-07-30 03:00:00|69989|69979|69987.3|69977.3|69998.7|69985.4|69984.8|69969.8|543
1596078300000|2020-07-30 03:05:00|69987.2|69977.2|69980.3|69970.3|69991.7|69979.8|69979.7|69966.4|522
1596078600000|2020-07-30 03:10:00|69980.2|69970.2|69978|69968|69989.1|69975.8|69977.1|69965.3|484
1596078900000|2020-07-30 03:15:00|69977.8|69967.8|69976|69966|69986.4|69973.6|69974.2|69959.6|436
1596079200000|2020-07-30 03:20:00|69975.9|69965.9|69975.9|69955.9|69978.9|69968.3|69965.4|69950.8|464
1596079500000|2020-07-30 03:25:00|69975.8|69955.8|69982.9|69962.9|69983.4|69968.2|69969.4|69953|460
1596079800000|2020-07-30 03:30:00|69983|69963|69986.4|69966.4|69989.7|69975.6|69977.3|69962.4|492
1596080100000|2020-07-30 03:35:00|69986.5|69966.5|69974|69964|69986.5|69970.6|69972.1|69957.1|410
1596080400000|2020-07-30 03:40:00|69973.9|69963.9|69973.2|69963.2|69979.5|69964.4|69967.1|69952.1|332
1596080700000|2020-07-30 03:45:00|69973|69963|69974.6|69964.6|69977.9|69965.7|69971.7|69957.1|374
1596081000000|2020-07-30 03:50:00|69974.5|69964.5|69973.5|69963.5|69978.3|69966.2|69970.7|69956.3|286
1596081300000|2020-07-30 03:55:00|69973.2|69963.2|69977.1|69967.1|69982.8|69969.4|69971.2|69956.6|403
1596081600000|2020-07-30 04:00:00|69977.6|69967.6|69981.2|69971.2|69986.8|69972.3|69976.1|69961.3|290
1596081900000|2020-07-30 04:05:00|69981.1|69971.1|69979.6|69969.6|69984.2|69973.6|69975.5|69961|348
1596082200000|2020-07-30 04:10:00|69979.5|69969.5|69981.8|69971.8|69989.2|69976.2|69979.5|69966.4|390
1596082500000|2020-07-30 04:15:00|69981.9|69971.9|69983.8|69973.8|69989.8|69975.6|69980.7|69969.4|366
1596082800000|2020-07-30 04:20:00|69983.7|69973.7|69985.2|69975.2|69986.6|69975.4|69980.6|69965.7|332
1596083100000|2020-07-30 04:25:00|69985.1|69975.1|69988.3|69978.3|69996.4|69981.2|69984.2|69971.5|417
1596083400000|2020-07-30 04:30:00|69993.4|69973.4|69981.6|69971.6|69993.7|69978.6|69980.8|69966.2|385
1596083700000|2020-07-30 04:35:00|69981.7|69971.7|69989.2|69979.2|69995.6|69980.8|69980.9|69966.3|271
1596084000000|2020-07-30 04:40:00|69989|69979|70001.1|69981.1|70002.2|69987.8|69987.6|69972.3|362
1596084300000|2020-07-30 04:45:00|70001.2|69981.2|69990.5|69980.5|70001.4|69986.7|69989.4|69974.6|335
1596084600000|2020-07-30 04:50:00|69990.4|69980.4|70001.7|69991.7|70007|69992.3|69989.9|69979.9|361
1596084900000|2020-07-30 04:55:00|70001.6|69991.6|70023.2|70013.2|70034|70018.8|70001.6|69988.4|539
1596085200000|2020-07-30 05:00:00|70027.2|70007.2|70033.9|70023.9|70045.3|70033|70018|70002.8|604
1596085500000|2020-07-30 05:05:00|70034.2|70024.2|70033|70023|70040.2|70025.1|70027.8|70013|487
1596085800000|2020-07-30 05:10:00|70032.8|70022.8|70034.3|70024.3|70040.2|70026.8|70027.1|70015|436
1596086100000|2020-07-30 05:15:00|70034.2|70024.2|70042.8|70032.8|70051.8|70036.4|70033.7|70023.7|464
1596086400000|2020-07-30 05:20:00|70042.7|70032.7|70053.4|70033.4|70057.6|70047.6|70042.7|70032.7|472
1596086700000|2020-07-30 05:25:00|70053.5|70033.5|70047.4|70037.4|70058.3|70044.1|70045.9|70030.8|544
1596087000000|2020-07-30 05:30:00|70047.3|70037.3|70047.1|70037.1|70056.4|70041.4|70045.8|70031.7|511
1596087300000|2020-07-30 05:35:00|70047|70037|70031.9|70021.9|70053.2|70038.1|70029.7|70014.4|578
1596087600000|2020-07-30 05:40:00|70031.8|70021.8|70046.1|70036.1|70050.2|70036.2|70031.7|70016.7|505
1596087900000|2020-07-30 05:45:00|70046|70036|70044.9|70034.9|70058.4|70042.9|70044.7|70029.6|507
1596088200000|2020-07-30 05:50:00|70044.7|70034.7|70037|70027|70050.5|70035.7|70034.8|70019.9|467
1596088500000|2020-07-30 05:55:00|70037.3|70027.3|70043.5|70033.5|70049.5|70034.8|70035.2|70020.6|474
1596088800000|2020-07-30 06:00:00|70049|70029|70043.3|70033.3|70050.3|70035.6|70037.4|70022.8|508
1596089100000|2020-07-30 06:05:00|70043.4|70033.4|70040.3|70030.3|70048.9|70034.3|70034.2|70023.2|579
1596089400000|2020-07-30 06:10:00|70040.8|70030.8|70059.1|70049.1|70063.8|70049.7|70039.6|70029.6|507
1596089700000|2020-07-30 06:15:00|70059|70049|70053|70043|70066.2|70052.5|70046.8|70036.6|508
1596090000000|2020-07-30 06:20:00|70054|70044|70058.7|70048.7|70065.2|70052.3|70050.3|70039.9|513
1596090300000|2020-07-30 06:25:00|70059|70049|70064.3|70054.3|70082.3|70068|70057|70047|604
1596090600000|2020-07-30 06:30:00|70064.4|70054.4|70064.1|70054.1|70081.3|70068.8|70061.7|70047.9|652
1596090900000|2020-07-30 06:35:00|70064.2|70054.2|70062.4|70052.4|70078.3|70062.6|70058.2|70043.6|636
1596091200000|2020-07-30 06:40:00|70063|70053|70055.7|70045.7|70064.5|70054.5|70054.3|70044.3|492
1596091500000|2020-07-30 06:45:00|70056|70046|70067.3|70057.3|70070.2|70060.2|70054.3|70041.9|574
1596091800000|2020-07-30 06:50:00|70066.9|70056.9|70062.3|70052.3|70067.7|70057.2|70057.7|70045.7|518
1596092100000|2020-07-30 06:55:00|70061.8|70051.8|70049.6|70039.6|70062.6|70052.6|70042|70032|538
1596092400000|2020-07-30 07:00:00|70049.3|70039.3|70046.7|70036.7|70059.4|70045.2|70040.6|70030.6|628
1596092700000|2020-07-30 07:05:00|70046.8|70036.8|70057|70047|70059.6|70047.7|70042|70027.2|751
1596093000000|2020-07-30 07:10:00|70056.7|70046.7|70063.4|70053.4|70072.5|70058.5|70056.4|70042|720
1596093300000|2020-07-30 07:15:00|70063.3|70053.3|70082.6|70072.6|70091.5|70076.5|70062.7|70047.9|703
1596093600000|2020-07-30 07:20:00|70082.7|70072.7|70066.1|70056.1|70092.5|70078.2|70065|70053.2|657
1596093900000|2020-07-30 07:25:00|70066.3|70056.3|70065.7|70055.7|70072|70060.6|70062|70050.6|583
1596094200000|2020-07-30 07:30:00|70065.8|70055.8|70073.8|70063.8|70082.8|70072.8|70065.8|70055.8|646
1596094500000|2020-07-30 07:35:00|70073.9|70063.9|70061.6|70051.6|70074.5|70064.1|70061.3|70050.2|544
1596094800000|2020-07-30 07:40:00|70061|70051|70057.8|70037.8|70068.1|70055.4|70052.9|70037.3|646
1596095100000|2020-07-30 07:45:00|70057.9|70037.9|70055.5|70045.5|70061.7|70049.9|70048.3|70031.8|535
1596095400000|2020-07-30 07:50:00|70055.6|70045.6|70051.1|70041.1|70055.9|70045.9|70043.3|70029|546
1596095700000|2020-07-30 07:55:00|70051|70041|70046.1|70036.1|70056.1|70044.4|70041.5|70028.2|522
1596096000000|2020-07-30 08:00:00|70046.3|70036.3|70036.6|70026.6|70058.2|70045.2|70032.7|70018.4|598
1596096300000|2020-07-30 08:05:00|70036.4|70026.4|70054.8|70044.8|70070.2|70055.3|70036.3|70026.3|696
1596096600000|2020-07-30 08:10:00|70054.9|70044.9|70050.7|70040.7|70064|70052.4|70049.2|70034.7|634
1596096900000|2020-07-30 08:15:00|70050.8|70040.8|70065.5|70055.5|70073.1|70059.4|70050.7|70038.4|583
1596097200000|2020-07-30 08:20:00|70065|70055|70062.1|70052.1|70072.1|70058.4|70055.5|70044.3|631
1596097500000|2020-07-30 08:25:00|70062.3|70052.3|70097.6|70087.6|70107.1|70090.8|70062.3|70052.3|720
1596097800000|2020-07-30 08:30:00|70097.5|70087.5|70088|70078|70104.2|70089.9|70086.4|70070.9|648
1596098100000|2020-07-30 08:35:00|70087.9|70077.9|70114.4|70094.4|70114.4|70096.2|70087.8|70072.3|487
1596098400000|2020-07-30 08:40:00|70114|70094|70101.3|70091.3|70114.6|70099.8|70099.4|70087.1|703
1596098700000|2020-07-30 08:45:00|70101.5|70091.5|70085.4|70075.4|70106|70091.8|70083.7|70068.8|566
1596099000000|2020-07-30 08:50:00|70085.1|70075.1|70095.6|70085.6|70104.4|70090.6|70085.1|70070.9|608
1596099300000|2020-07-30 08:55:00|70095.5|70085.5|70095.6|70085.6|70105.7|70091.3|70089|70079|451
1596099600000|2020-07-30 09:00:00|70096|70086|70101.3|70091.3|70104.7|70091.3|70091.3|70076.3|581
1596099900000|2020-07-30 09:05:00|70102.2|70092.2|70123.8|70113.8|70128.1|70116.1|70101.7|70087.8|638
1596100200000|2020-07-30 09:10:00|70124.3|70114.3|70132.6|70122.6|70147.9|70130.5|70124.3|70110.4|632
1596100500000|2020-07-30 09:15:00|70132.3|70122.3|70130.3|70120.3|70139.3|70125.3|70128.4|70113.4|482
1596100800000|2020-07-30 09:20:00|70130.2|70120.2|70119.5|70109.5|70140.7|70127.3|70116.9|70105|508
1596101100000|2020-07-30 09:25:00|70124.8|70104.8|70108.6|70098.6|70127.7|70112|70104.9|70092.3|458
1596101400000|2020-07-30 09:30:00|70108.5|70098.5|70100.2|70090.2|70108.6|70098.6|70099.7|70085.9|443
1596101700000|2020-07-30 09:35:00|70100|70090|70099|70089|70113.4|70098.4|70094.5|70080.1|483
1596102000000|2020-07-30 09:40:00|70104.2|70084.2|70091.5|70071.5|70106.5|70092|70083.1|70068.3|504
1596102300000|2020-07-30 09:45:00|70091.7|70071.7|70090|70080|70100.3|70086.8|70085|70070.1|516
1596102600000|2020-07-30 09:50:00|70090.7|70080.7|70085.8|70075.8|70100.8|70086.8|70085.4|70074.1|531
1596102900000|2020-07-30 09:55:00|70085.7|70075.7|70084.8|70064.8|70093.8|70079.1|70079.5|70064.8|534
1596103200000|2020-07-30 10:00:00|70085|70065|70087.2|70077.2|70093.5|70079.1|70078.7|70063.8|432
1596103500000|2020-07-30 10:05:00|70086.9|70076.9|70079.8|70069.8|70095.2|70081|70071.9|70057|482
1596103800000|2020-07-30 10:10:00|70080|70070|70069.4|70059.4|70086.1|70071.3|70062.5|70051|407
1596104100000|2020-07-30 10:15:00|70069.7|70059.7|70068.6|70058.6|70084.6|70070.2|70067.9|70053.3|484
1596104400000|2020-07-30 10:20:00|70068.9|70058.9|70077.1|70057.1|70079.3|70064.1|70067.9|70053.7|378
1596104700000|2020-07-30 10:25:00|70076.9|70056.9|70081.7|70061.7|70089.4|70074.5|70069.4|70054.3|511
1596105000000|2020-07-30 10:30:00|70081.4|70061.4|70074.2|70054.2|70086|70071|70069.5|70054.1|469
1596105300000|2020-07-30 10:35:00|70074.3|70054.3|70087.8|70067.8|70091.7|70075.3|70068.6|70053.5|591
1596105600000|2020-07-30 10:40:00|70087.7|70067.7|70080.8|70070.8|70094.7|70079.9|70077.6|70063.5|605
1596105900000|2020-07-30 10:45:00|70080.9|70070.9|70086.1|70076.1|70092.3|70077.7|70078.5|70065.3|563
1596106200000|2020-07-30 10:50:00|70086|70076|70086|70076|70094.5|70080.9|70083.3|70069.5|513
1596106500000|2020-07-30 10:55:00|70086.2|70076.2|70079.2|70069.2|70096.2|70081.3|70077.7|70062.8|543
1596106800000|2020-07-30 11:00:00|70079.3|70069.3|70079.3|70059.3|70085.7|70070.1|70072.7|70057|570
1596107100000|2020-07-30 11:05:00|70079.1|70059.1|70066.2|70056.2|70085|70070.5|70065.2|70050.6|574
1596107400000|2020-07-30 11:10:00|70066.3|70056.3|70064.6|70054.6|70073.9|70059|70062.5|70048|432
1596107700000|2020-07-30 11:15:00|70064.7|70054.7|70067.2|70057.2|70071.8|70058.5|70063.6|70048.9|478
1596108000000|2020-07-30 11:20:00|70067.1|70057.1|70065.7|70055.7|70071.9|70058.1|70065.3|70051.5|318
1596108300000|2020-07-30 11:25:00|70065.4|70055.4|70060.3|70050.3|70072.1|70057.8|70060|70044.9|345
1596108600000|2020-07-30 11:30:00|70060.2|70050.2|70075.2|70065.2|70078.9|70065.3|70057.7|70043.4|537
1596108900000|2020-07-30 11:35:00|70080.2|70060.2|70081.4|70071.4|70088.1|70073.6|70070.9|70057|497
1596109200000|2020-07-30 11:40:00|70081.3|70071.3|70081.7|70071.7|70091.8|70076.8|70079.8|70064.8|477
1596109500000|2020-07-30 11:45:00|70081.4|70071.4|70088.7|70078.7|70096.1|70081.3|70081.4|70066.7|522
1596109800000|2020-07-30 11:50:00|70088.6|70078.6|70091.9|70081.9|70098.6|70085.2|70083.5|70069.8|561
1596110100000|2020-07-30 11:55:00|70092|70082|70094.8|70074.8|70097|70082.3|70083.1|70071|447
1596110400000|2020-07-30 12:00:00|70094.7|70074.7|70093.3|70083.3|70104.8|70090.5|70083|70066.5|618
1596110700000|2020-07-30 12:05:00|70093.2|70083.2|70081.3|70071.3|70096.5|70085.4|70079.6|70067|552
1596111000000|2020-07-30 12:10:00|70081|70071|70083|70073|70092.7|70077.3|70077.5|70062.6|582
1596111300000|2020-07-30 12:15:00|70082.9|70072.9|70077.7|70057.7|70088.8|70073.5|70070.5|70055.2|590
1596111600000|2020-07-30 12:20:00|70078|70058|70067.5|70057.5|70081.8|70067.7|70066.8|70051.3|537
1596111900000|2020-07-30 12:25:00|70067.4|70057.4|70080.4|70060.4|70088.9|70074|70067.4|70057.4|539
1596112200000|2020-07-30 12:30:00|70080.5|70060.5|70090.5|70080.5|70096.9|70081.8|70078.6|70058.6|744
1596112500000|2020-07-30 12:35:00|70090.2|70080.2|70085.9|70075.9|70097|70080.8|70074.4|70058.4|716
1596112800000|2020-07-30 12:40:00|70085.6|70075.6|70086.4|70066.4|70092.5|70078.2|70075.8|70061.1|637
1596113100000|2020-07-30 12:45:00|70086.5|70066.5|70088.5|70078.5|70100.9|70087.2|70073.6|70059.9|687
1596113400000|2020-07-30 12:50:00|70088.4|70078.4|70099.5|70089.5|70104.6|70090|70082.7|70069.6|637
1596113700000|2020-07-30 12:55:00|70099.6|70089.6|70075.2|70055.2|70102.7|70092.6|70070.3|70055.2|766
1596114000000|2020-07-30 13:00:00|70075.4|70055.4|70073.4|70063.4|70092.7|70076.2|70063.3|70044.7|966
1596114300000|2020-07-30 13:05:00|70077.7|70057.7|70073|70053|70085|70071.6|70065.9|70050.8|846
1596114600000|2020-07-30 13:10:00|70073.2|70053.2|70075.4|70065.4|70083|70066.8|70063.7|70048.7|816
1596114900000|2020-07-30 13:15:00|70075.3|70065.3|70082.7|70072.7|70087.7|70073.2|70073.5|70059.6|679
1596115200000|2020-07-30 13:20:00|70082.8|70072.8|70081.2|70071.2|70091.8|70077.5|70076.3|70061.3|641
1596115500000|2020-07-30 13:25:00|70081.1|70071.1|70095.3|70075.3|70097.1|70083.2|70080.3|70065.5|622
1596115800000|2020-07-30 13:30:00|70095.6|70075.6|70081.4|70061.4|70111.8|70097|70077|70061.4|910
1596116100000|2020-07-30 13:35:00|70081.5|70061.5|70072.3|70062.3|70084.6|70069.5|70059.1|70043|782
1596116400000|2020-07-30 13:40:00|70071.8|70061.8|70081.1|70061.1|70089.5|70074|70065.6|70051.3|792
1596116700000|2020-07-30 13:45:00|70080.9|70060.9|70076.1|70066.1|70088.9|70074.1|70062.7|70048.1|797
1596117000000|2020-07-30 13:50:00|70076.2|70066.2|70098.9|70088.9|70103.7|70090.2|70076.2|70066|742
1596117300000|2020-07-30 13:55:00|70098.8|70088.8|70115.9|70095.9|70117.1|70101.9|70096.2|70080.9|718
1596117600000|2020-07-30 14:00:00|70116.4|70096.4|70131.6|70111.6|70144.4|70124.9|70114.4|70096.4|907
1596117900000|2020-07-30 14:05:00|70131.7|70111.7|70120.4|70100.4|70139.1|70122.6|70114.2|70099.2|701
1596118200000|2020-07-30 14:10:00|70120.3|70100.3|70119.5|70099.5|70123.5|70106.5|70113.2|70098.3|590
1596118500000|2020-07-30 14:15:00|70119.4|70099.4|70149.1|70129.1|70151.7|70134|70119.4|70099.4|867
1596118800000|2020-07-30 14:20:00|70148.9|70128.9|70143.9|70123.9|70163.5|70143.5|70138.5|70122.2|846
1596119100000|2020-07-30 14:25:00|70143.8|70123.8|70142.5|70122.5|70150.2|70133.3|70133.3|70113.3|882
1596119400000|2020-07-30 14:30:00|70142.4|70122.4|70146|70126|70151|70136.1|70134.2|70118.6|836
1596119700000|2020-07-30 14:35:00|70145.8|70125.8|70145.2|70125.2|70155.9|70141|70140.8|70121.9|739
1596120000000|2020-07-30 14:40:00|70145.4|70125.4|70180.8|70160.8|70180.8|70160.8|70143.3|70123.3|811
1596120300000|2020-07-30 14:45:00|70180.1|70160.1|70173.8|70153.8|70182.7|70162.7|70152.5|70137.2|854
1596120600000|2020-07-30 14:50:00|70174|70154|70171|70151|70181.9|70161.9|70163.6|70147.5|885
1596120900000|2020-07-30 14:55:00|70171.3|70151.3|70161.2|70151.2|70178.1|70161.7|70158.9|70141|851
1596121200000|2020-07-30 15:00:00|70161.5|70151.5|70147.9|70127.9|70175.7|70160.4|70146.4|70127.7|760
1596121500000|2020-07-30 15:05:00|70148|70128|70165.1|70145.1|70165.6|70148.3|70139.2|70124.8|713
1596121800000|2020-07-30 15:10:00|70165|70145|70159.2|70139.2|70165.2|70145.2|70139.6|70122.7|787
1596122100000|2020-07-30 15:15:00|70159.1|70139.1|70155.7|70135.7|70164.8|70149.6|70145.2|70131.1|772
1596122400000|2020-07-30 15:20:00|70155.5|70135.5|70152.4|70132.4|70160|70144.7|70148.7|70132|673
1596122700000|2020-07-30 15:25:00|70152.2|70132.2|70160.2|70140.2|70162|70147.3|70146.6|70130.9|680
1596123000000|2020-07-30 15:30:00|70159.8|70139.8|70145.6|70125.6|70162.1|70147.3|70143.6|70125.5|698
1596123300000|2020-07-30 15:35:00|70145.5|70125.5|70145.8|70125.8|70152.4|70136.5|70135.9|70120.6|740
1596123600000|2020-07-30 15:40:00|70145.5|70125.5|70134.3|70114.3|70146.1|70130.8|70128.7|70113.3|507
1596123900000|2020-07-30 15:45:00|70134.8|70114.8|70137.8|70117.8|70144.7|70129.2|70129.7|70114.8|501
1596124200000|2020-07-30 15:50:00|70138.2|70118.2|70136.5|70126.5|70144.3|70129.3|70130.9|70115.9|484
1596124500000|2020-07-30 15:55:00|70136.2|70126.2|70133.4|70113.4|70139.6|70126.4|70125.6|70110.9|658
1596124800000|2020-07-30 16:00:00|70133.3|70113.3|70121.7|70111.7|70134.8|70119|70121.6|70106.4|469
1596125100000|2020-07-30 16:05:00|70121.8|70111.8|70130.2|70110.2|70132.4|70116.4|70118.4|70103.4|584
1596125400000|2020-07-30 16:10:00|70130|70110|70119.8|70099.8|70133.4|70115.9|70113.8|70098|533
1596125700000|2020-07-30 16:15:00|70119.9|70099.9|70102.2|70092.2|70120|70100|70095.2|70079.4|726
1596126000000|2020-07-30 16:20:00|70102.3|70092.3|70103.7|70083.7|70121.1|70101.1|70097|70079.7|696
1596126300000|2020-07-30 16:25:00|70103.6|70083.6|70110.8|70090.8|70111.6|70091.6|70097.8|70082.1|523
1596126600000|2020-07-30 16:30:00|70110.7|70090.7|70103.3|70083.3|70110.7|70093.2|70098.9|70083.2|504
1596126900000|2020-07-30 16:35:00|70103.2|70083.2|70103.2|70083.2|70105|70089.2|70095.8|70081.1|450
1596127200000|2020-07-30 16:40:00|70103.1|70083.1|70094.3|70084.3|70103.7|70089.1|70092.1|70077.1|432
1596127500000|2020-07-30 16:45:00|70094.1|70084.1|70103.7|70083.7|70105.3|70090.6|70091.2|70075.7|418
1596127800000|2020-07-30 16:50:00|70103.6|70083.6|70097.1|70077.1|70103.7|70087.6|70090.6|70075.3|450
1596128100000|2020-07-30 16:55:00|70097|70077|70090.8|70070.8|70098.6|70082.5|70085|70069.9|469
1596128400000|2020-07-30 17:00:00|70090.9|70070.9|70090.8|70070.8|70094.7|70079.6|70084.3|70069.7|496
1596128700000|2020-07-30 17:05:00|70090.9|70070.9|70081.6|70061.6|70090.9|70070.9|70073.4|70057|530
1596129000000|2020-07-30 17:10:00|70081.5|70061.5|70073|70053|70084.3|70067.2|70069.5|70052.3|560
1596129300000|2020-07-30 17:15:00|70072.9|70052.9|70068.2|70048.2|70074.6|70058.4|70063.4|70047.2|524
1596129600000|2020-07-30 17:20:00|70068.4|70048.4|70059.4|70049.4|70068.6|70053.5|70058.4|70043.1|486
1596129900000|2020-07-30 17:25:00|70059.2|70049.2|70083.8|70063.8|70084.1|70069|70059.2|70045|462
1596130200000|2020-07-30 17:30:00|70084.1|70064.1|70075.8|70055.8|70086.9|70071.1|70073.3|70054.6|536
1596130500000|2020-07-30 17:35:00|70075.9|70055.9|70080.6|70060.6|70080.6|70064.9|70071.1|70053.7|549
1596130800000|2020-07-30 17:40:00|70080.4|70060.4|70071.5|70051.5|70080.5|70063.8|70064.2|70048.3|475
1596131100000|2020-07-30 17:45:00|70071.7|70051.7|70076.4|70056.4|70077.1|70061.9|70065.1|70049.8|506
1596131400000|2020-07-30 17:50:00|70071.1|70061.1|70073.2|70053.2|70076.5|70061.7|70063.3|70048.3|458
1596131700000|2020-07-30 17:55:00|70073.3|70053.3|70080.5|70060.5|70081|70066.5|70067.4|70052.7|423
1596132000000|2020-07-30 18:00:00|70080.4|70060.4|70077.9|70057.9|70081.8|70066.4|70072.3|70055.8|593
1596132300000|2020-07-30 18:05:00|70077.5|70057.5|70078|70058|70078.8|70061.1|70071.1|70055.3|517
1596132600000|2020-07-30 18:10:00|70077.9|70057.9|70077.6|70057.6|70080.6|70060.6|70075.1|70055.1|481
1596132900000|2020-07-30 18:15:00|70077.7|70057.7|70065.2|70045.2|70077.7|70058.2|70059.8|70044.3|511
1596133200000|2020-07-30 18:20:00|70065.4|70045.4|70063|70043|70068.7|70051.5|70054.3|70040|525
1596133500000|2020-07-30 18:25:00|70062.6|70042.6|70065.1|70045.1|70080.4|70062.1|70061.7|70041.7|537
1596133800000|2020-07-30 18:30:00|70064.8|70044.8|70057.9|70047.9|70065.9|70050.3|70057.1|70042.1|474
1596134100000|2020-07-30 18:35:00|70058|70048|70058.2|70038.2|70063.4|70048.2|70052.1|70037.4|367
1596134400000|2020-07-30 18:40:00|70058.1|70038.1|70051.3|70041.3|70059.1|70043.1|70050.8|70035.9|403
1596134700000|2020-07-30 18:45:00|70051.5|70041.5|70051.5|70031.5|70056.5|70041.5|70044.6|70029.8|405
1596135000000|2020-07-30 18:50:00|70051.6|70031.6|70058|70038|70061.3|70045.2|70047.9|70031.3|443
1596135300000|2020-07-30 18:55:00|70058.1|70038.1|70049.1|70039.1|70062.9|70046.9|70048.2|70034.2|580
1596135600000|2020-07-30 19:00:00|70049.2|70039.2|70059.5|70039.5|70062.7|70042.7|70049.2|70034.1|713
1596135900000|2020-07-30 19:05:00|70059.6|70039.6|70061.7|70041.7|70064.1|70046.2|70054.9|70038.9|588
1596136200000|2020-07-30 19:10:00|70061.6|70041.6|70064.5|70044.5|70068.9|70049.8|70059.2|70039.2|615
1596136500000|2020-07-30 19:15:00|70064.3|70044.3|70058.1|70038.1|70070.2|70050.2|70057.7|70037.7|629
1596136800000|2020-07-30 19:20:00|70058|70038|70053.4|70033.4|70059.3|70039.3|70051.4|70031.4|453
1596137100000|2020-07-30 19:25:00|70053.5|70033.5|70051.8|70031.8|70055.2|70036.9|70046.7|70031|364
1596137400000|2020-07-30 19:30:00|70051.7|70031.7|70047.1|70027.1|70055|70038.7|70046.3|70026.3|363
1596137700000|2020-07-30 19:35:00|70047.2|70027.2|70057.5|70037.5|70058.2|70038.2|70041.5|70026.4|306
1596138000000|2020-07-30 19:40:00|70057.3|70037.3|70049.7|70029.7|70057.7|70042.3|70045.1|70029.4|361
1596138300000|2020-07-30 19:45:00|70049.8|70029.8|70048.5|70028.5|70050.5|70035.2|70044.2|70028.2|304
1596138600000|2020-07-30 19:50:00|70048.7|70028.7|70048.1|70028.1|70050.1|70032.1|70041.9|70026.3|448
1596138900000|2020-07-30 19:55:00|70048|70028|70046|70026|70048.2|70031.5|70040.5|70025.3|287
1596139200000|2020-07-30 20:00:00|70045.8|70025.8|70045.8|70025.8|70047.9|70032.5|70040.7|70025.5|189
1596139500000|2020-07-30 20:05:00|70046.1|70026.1|70041|70031|70046.8|70031.3|70039.8|70024.6|160
1596139800000|2020-07-30 20:10:00|70041.3|70031.3|70041|70021|70046|70031.3|70039.3|70020.3|219
1596140100000|2020-07-30 20:15:00|70041.5|70021.5|70032|70012|70042.1|70022.1|70031.5|70011.5|211
1596140400000|2020-07-30 20:20:00|70032.2|70012.2|70032.7|70012.7|70033.2|70013.2|70031.4|70011.4|200
1596140700000|2020-07-30 20:25:00|70032.8|70012.8|70032.2|70012.2|70033.4|70013.4|70031.6|70011.6|231
1596141000000|2020-07-30 20:30:00|70032.1|70012.1|70023.3|70003.3|70034|70014|70021.9|70001.9|305
1596141300000|2020-07-30 20:35:00|70023.1|70003.1|70023.4|70003.4|70024.1|70004.1|70022.5|70002.5|222
1596141600000|2020-07-30 20:40:00|70023.5|70003.5|70024.3|70004.3|70025.2|70005.2|70022.7|70002.7|289
1596141900000|2020-07-30 20:45:00|70024.6|70004.6|70024.8|70004.8|70029.6|70009.6|70022.5|70002.5|219
1596142200000|2020-07-30 20:50:00|70025.4|70005.4|70024.9|70004.9|70027.8|70007.8|70022.8|70002.8|196
1596142500000|2020-07-30 20:55:00|70025|70005|70043.9|70010.2|70059.3|70020|70018.6|69998.6|231
1596142800000|2020-07-30 21:00:00|70042.9|70010.5|70055.5|70007.9|70063.6|70019.7|70037|70005.1|77
1596143100000|2020-07-30 21:05:00|70052.1|70009.2|70054.7|69999|70067.7|70019.5|70043.4|69939.5|174
1596143400000|2020-07-30 21:10:00|70056.1|69998.2|70051.5|70014.1|70079.1|70023.1|70043|69966.4|263
1596143700000|2020-07-30 21:15:00|70050.5|70015.2|70058.5|70014|70075.1|70026.1|70041.1|69977.6|229
1596144000000|2020-07-30 21:20:00|70057.5|70013.8|70056.3|70007.6|70080.2|70019.6|70048.3|69982.5|199
1596144300000|2020-07-30 21:25:00|70062.7|70008.4|70061.1|70013.5|70075.8|70022.2|70044.2|69995.4|182
1596144600000|2020-07-30 21:30:00|70056.9|70019.6|70045.5|70007|70074.7|70020.8|70038|70003.4|152
1596144900000|2020-07-30 21:35:00|70053.8|70006.1|70063.2|70004.9|70074.6|70024|70041.6|70004.9|100
1596145200000|2020-07-30 21:40:00|70074.5|70024.2|70057.6|70015.8|70083.6|70028.2|70044.1|70005.4|113
1596145500000|2020-07-30 21:45:00|70054.8|70020.6|70053.4|70014.5|70063|70029.4|70037.4|70003.3|128
1596145800000|2020-07-30 21:50:00|70052.8|70015.2|70052|70010|70060.1|70027.6|70040.6|70003.1|162
1596146100000|2020-07-30 21:55:00|70052.3|70010.1|70044.7|70024.7|70059.2|70028.2|70041.4|70002.9|168
1596146400000|2020-07-30 22:00:00|70042.6|70022.6|70040.6|70020.6|70051.2|70026.7|70036.4|70008.4|410
1596146700000|2020-07-30 22:05:00|70041.5|70021.5|70037.3|70017.3|70046.1|70023.4|70035.7|70007.9|314
1596147000000|2020-07-30 22:10:00|70037.8|70017.8|70026.7|70006.7|70049.4|70022.1|70021.5|69992.4|385
1596147300000|2020-07-30 22:15:00|70026.6|70006.6|70022.8|70002.8|70031.8|70010.2|70021|69998.5|476
1596147600000|2020-07-30 22:20:00|70023.1|70003.1|70007.5|69987.5|70025.5|70005.5|70006.2|69984.6|305
1596147900000|2020-07-30 22:25:00|70006.9|69986.9|70017.5|69997.5|70028.2|70008.2|70003.9|69983.9|388
1596148200000|2020-07-30 22:30:00|70017.3|69997.3|70017.8|69997.8|70024.7|70004.7|70015.9|69995.9|343
1596148500000|2020-07-30 22:35:00|70018.1|69998.1|70005.9|69985.9|70032.6|69998.8|70001|69976.7|458
1596148800000|2020-07-30 22:40:00|70006.5|69986.5|70002.6|69982.6|70016.8|69989.1|69999.9|69979.9|348
1596149100000|2020-07-30 22:45:00|70003|69983|70002.7|69982.7|70005.9|69985.9|69999.3|69979.3|469
1596149400000|2020-07-30 22:50:00|70002.6|69982.6|70001.2|69981.2|70004.1|69984.1|69997|69977|356
1596149700000|2020-07-30 22:55:00|70000.4|69980.4|70003.7|69983.7|70007.1|69987.1|69999.1|69979.1|459
1596150000000|2020-07-30 23:00:00|70004.1|69984.1|69999.5|69979.5|70006.7|69986.7|69999.5|69979.5|465
1596150300000|2020-07-30 23:05:00|70000.7|69980.7|70010.2|69990.2|70011.9|69991.9|69998.8|69978.8|351
1596150600000|2020-07-30 23:10:00|70009|69989|69997|69977|70011.1|69991.1|69994.9|69974.9|424
1596150900000|2020-07-30 23:15:00|69996.8|69976.8|69989.4|69969.4|70003.8|69983.8|69986.2|69966.2|493
1596151200000|2020-07-30 23:20:00|69989.3|69969.3|70002|69982|70005.2|69985.2|69989.1|69969.1|349
1596151500000|2020-07-30 23:25:00|70002.2|69982.2|70010.7|69980.7|70014.2|69985|69992.8|69972.8|327
1596151800000|2020-07-30 23:30:00|70014.2|69978.9|70008.1|69988.1|70018.5|69991.9|70004|69977.5|357
1596152100000|2020-07-30 23:35:00|70008.2|69988.2|70005|69985|70011|69991|70002.3|69982.3|490
1596152400000|2020-07-30 23:40:00|70004.8|69984.8|70001.2|69981.2|70008.1|69988.1|70001|69981|409
1596152700000|2020-07-30 23:45:00|70001.1|69981.1|69995.1|69975.1|70001.7|69981.7|69993.6|69973.6|370
1596153000000|2020-07-30 23:50:00|69995|69975|69989.9|69969.9|69997.1|69977.1|69988.8|69968.8|322
1596153300000|2020-07-30 23:55:00|69989.8|69969.8|69975.1|69955.1|69990.6|69970.6|69972.6|69952.6|367
1596153600000|2020-07-31 00:00:00|69975.3|69955.3|69964.3|69944.3|69985.9|69965.9|69952.6|69932.6|649
1596153900000|2020-07-31 00:05:00|69964|69944|69981.6|69961.6|69988.4|69968.4|69964|69944|557
1596154200000|2020-07-31 00:10:00|69981.7|69961.7|69981.3|69961.3|69991.7|69971.7|69980.3|69960.3|579
1596154500000|2020-07-31 00:15:00|69981.4|69961.4|69960.9|69940.9|69987.9|69967.9|69959.2|69939.2|609
1596154800000|2020-07-31 00:20:00|69962.6|69942.6|69988.6|69968.6|69988.8|69968.8|69960.1|69940.1|644
1596155100000|2020-07-31 00:25:00|69988.7|69968.7|70000.1|69980.1|70006.4|69986.4|69988.7|69968.7|502
1596155400000|2020-07-31 00:30:00|70000.4|69980.4|70017.4|69997.4|70026.8|70006.8|69997.6|69977.6|639
1596155700000|2020-07-31 00:35:00|70018.2|69998.2|70003.9|69983.9|70019.2|69999.2|69996.9|69976.9|589
1596156000000|2020-07-31 00:40:00|70003.7|69983.7|70002.6|69982.6|70016.4|69996.4|70000.9|69980.9|595
1596156300000|2020-07-31 00:45:00|70002.4|69982.4|70000.1|69980.1|70007.7|69987.7|69988|69968|515
1596156600000|2020-07-31 00:50:00|70000|69980|69988.5|69968.5|70007.1|69987.1|69988|69968|501
1596156900000|2020-07-31 00:55:00|69988.1|69968.1|70000|69980|70002.4|69982.4|69984.3|69964.3|537
1596157200000|2020-07-31 01:00:00|69999.2|69979.2|69988|69968|70009.1|69989.1|69986.1|69966.1|661
1596157500000|2020-07-31 01:05:00|69988.1|69968.1|69986.8|69966.8|70004.1|69984.1|69985.6|69965.6|727
1596157800000|2020-07-31 01:10:00|69986.7|69966.7|69988.8|69968.8|69992.1|69972.1|69972.8|69952.8|771
1596158100000|2020-07-31 01:15:00|69990.4|69970.4|69963.2|69943.2|69995|69975|69962.2|69942.2|757
1596158400000|2020-07-31 01:20:00|69963.4|69943.4|69987.7|69967.7|69990.9|69975.1|69956.6|69942.6|600
1596158700000|2020-07-31 01:25:00|69987.8|69967.8|69970.1|69950.1|69988|69968.9|69965.7|69949.1|569
1596159000000|2020-07-31 01:30:00|69969.9|69949.9|69962.3|69952.3|69971|69953.4|69941.7|69925.5|732
1596159300000|2020-07-31 01:35:00|69962.7|69952.7|69927.7|69917.7|69971.3|69959.2|69926|69911.7|852
1596159600000|2020-07-31 01:40:00|69928|69918|69913.5|69903.5|69932.7|69920|69885.3|69869.4|874
1596159900000|2020-07-31 01:45:00|69914.8|69904.8|69927.2|69917.2|69932.5|69918.1|69904.9|69890.5|800
1596160200000|2020-07-31 01:50:00|69927.3|69917.3|69918.4|69908.4|69940.2|69925.2|69914.1|69898.9|803
1596160500000|2020-07-31 01:55:00|69918.5|69908.5|69897.5|69887.5|69924.6|69910.1|69896.3|69882.1|773
1596160800000|2020-07-31 02:00:00|69897.4|69887.4|69865|69855|69902.7|69890|69840.7|69826.4|907
1596161100000|2020-07-31 02:05:00|69869.6|69849.6|69883.5|69863.5|69897.7|69883.2|69859.4|69843.3|839
1596161400000|2020-07-31 02:10:00|69878.4|69868.4|69895.7|69875.7|69896.3|69883.3|69878.4|69867.8|728
1596161700000|2020-07-31 02:15:00|69895.8|69875.8|69904.9|69894.9|69910.4|69895.6|69883.8|69868.8|607
1596162000000|2020-07-31 02:20:00|69904.4|69894.4|69909.8|69889.8|69917|69902|69898.5|69885.2|630
1596162300000|2020-07-31 02:25:00|69909.7|69889.7|69893.9|69883.9|69914|69899.3|69893.2|69877.9|697
1596162600000|2020-07-31 02:30:00|69894.1|69884.1|69914|69904|69938.9|69923.9|69893.6|69883.6|803
1596162900000|2020-07-31 02:35:00|69914.1|69904.1|69911.1|69901.1|69915.4|69905.4|69895.8|69884.6|679
1596163200000|2020-07-31 02:40:00|69911.2|69901.2|69892.6|69882.6|69913|69903|69881.9|69866.6|720
1596163500000|2020-07-31 02:45:00|69892.3|69882.3|69919.8|69899.8|69920.7|69907.3|69891.7|69877.8|672
1596163800000|2020-07-31 02:50:00|69919.9|69899.9|69931.4|69911.4|69941.4|69926.6|69915.8|69899.9|729
1596164100000|2020-07-31 02:55:00|69931.5|69911.5|69923.6|69913.6|69932.5|69920.7|69917.3|69901.7|710
1596164400000|2020-07-31 03:00:00|69923.5|69913.5|69943.2|69933.2|69947.7|69933.2|69919.8|69906.9|617
1596164700000|2020-07-31 03:05:00|69943.1|69933.1|69935.2|69925.2|69947.3|69934.9|69931.7|69918.5|624
1596165000000|2020-07-31 03:10:00|69935.4|69925.4|69943.4|69933.4|69946.5|69934.3|69922.7|69909.2|659
1596165300000|2020-07-31 03:15:00|69943.5|69933.5|69943.1|69933.1|69952.5|69938.6|69935.3|69920|587
1596165600000|2020-07-31 03:20:00|69942.5|69932.5|69942.1|69932.1|69954.1|69942|69941.2|69931.1|550
1596165900000|2020-07-31 03:25:00|69942.2|69932.2|69942.3|69932.3|69950.4|69938.7|69940.6|69930|490
1596166200000|2020-07-31 03:30:00|69942.7|69932.7|69925.5|69915.5|69943.8|69932.8|69925.2|69914.5|526
1596166500000|2020-07-31 03:35:00|69925.6|69915.6|69926.1|69916.1|69928.7|69916.9|69912.1|69897.1|539
1596166800000|2020-07-31 03:40:00|69926|69916|69921.1|69911.1|69928.4|69918.4|69920.1|69905.8|478
1596167100000|2020-07-31 03:45:00|69921.2|69911.2|69923.5|69913.5|69933.2|69919.7|69918.3|69908.3|496
1596167400000|2020-07-31 03:50:00|69923.8|69913.8|69922.1|69912.1|69927.6|69915.1|69915.8|69903.1|423
1596167700000|2020-07-31 03:55:00|69922|69912|69917|69907|69925.6|69915.6|69914|69900.3|474
1596168000000|2020-07-31 04:00:00|69916.9|69906.9|69916.7|69906.7|69926.6|69914.6|69914.5|69899.7|566
1596168300000|2020-07-31 04:05:00|69916.6|69906.6|69912.9|69902.9|69924|69910.2|69909.8|69897.2|469
1596168600000|2020-07-31 04:10:00|69912.5|69902.5|69910.2|69900.2|69921.9|69907.2|69909.8|69895.4|432
1596168900000|2020-07-31 04:15:00|69909.8|69899.8|69911|69901|69916.5|69903.5|69900.8|69886.4|497
1596169200000|2020-07-31 04:20:00|69910.9|69900.9|69912.6|69892.6|69918.9|69904.4|69905.3|69890.8|402
1596169500000|2020-07-31 04:25:00|69913|69893|69923.1|69913.1|69928.2|69913.5|69909.2|69892.8|468
1596169800000|2020-07-31 04:30:00|69922.9|69912.9|69933.3|69923.3|69936.5|69923.4|69920.1|69905.8|560
1596170100000|2020-07-31 04:35:00|69933|69923|69925.3|69915.3|69939.5|69927.1|69922.6|69909.7|461
1596170400000|2020-07-31 04:40:00|69925|69915|69928.3|69918.3|69934.8|69920.7|69919.7|69904.5|538
1596170700000|2020-07-31 04:45:00|69928.2|69918.2|69921.3|69911.3|69936.7|69922.1|69918.9|69904.8|416
1596171000000|2020-07-31 04:50:00|69921.4|69911.4|69916.5|69906.5|69927.5|69913.4|69913.1|69899.2|415
1596171300000|2020-07-31 04:55:00|69916.4|69906.4|69918.2|69908.2|69926.8|69911.7|69913.3|69899.9|401
1596171600000|2020-07-31 05:00:00|69918|69908|69927.9|69917.9|69934.7|69919.6|69913.5|69900.5|549
1596171900000|2020-07-31 05:05:00|69928|69918|69931.8|69921.8|69936.6|69924|69923.6|69910.3|486
1596172200000|2020-07-31 05:10:00|69931.9|69921.9|69923.7|69913.7|69937.1|69923|69920.5|69909.9|439
1596172500000|2020-07-31 05:15:00|69923.8|69913.8|69934.9|69924.9|69939.4|69929.4|69922.6|69912.6|486
1596172800000|2020-07-31 05:20:00|69934.8|69924.8|69932.6|69922.6|69941.3|69928.7|69931|69918.7|514
1596173100000|2020-07-31 05:25:00|69932.7|69922.7|69930.9|69920.9|69940.9|69926.8|69929|69914.7|448
1596173400000|2020-07-31 05:30:00|69930.8|69920.8|69925.4|69915.4|69945.2|69930.4|69921.8|69907.8|598
1596173700000|2020-07-31 05:35:00|69925.2|69915.2|69925.4|69915.4|69938|69923.7|69920.9|69909.1|680
1596174000000|2020-07-31 05:40:00|69925.3|69915.3|69920.5|69910.5|69930.7|69919.9|69919.9|69905.6|630
1596174300000|2020-07-31 05:45:00|69920.3|69910.3|69927.3|69917.3|69932|69920|69918.9|69908.9|640
1596174600000|2020-07-31 05:50:00|69927.2|69917.2|69933.6|69923.6|69936.5|69926.5|69922.9|69908.7|601
1596174900000|2020-07-31 05:55:00|69933.5|69923.5|69942.7|69932.7|69950.8|69937.7|69933.4|69921.2|642
1596175200000|2020-07-31 06:00:00|69942.6|69932.6|69950.7|69940.7|69951|69941|69936.5|69925.7|670
1596175500000|2020-07-31 06:05:00|69950.6|69940.6|69938.4|69928.4|69950.9|69940.9|69930.9|69920.9|648
1596175800000|2020-07-31 06:10:00|69938.5|69928.5|69935.9|69925.9|69939.2|69929.2|69927.1|69914.1|623
1596176100000|2020-07-31 06:15:00|69935.8|69925.8|69947.7|69937.7|69952.7|69937.7|69934|69919.3|576
1596176400000|2020-07-31 06:20:00|69947.6|69937.6|69947.1|69937.1|69958.5|69945.2|69945.6|69931|607
1596176700000|2020-07-31 06:25:00|69947.3|69937.3|69948.5|69938.5|69954.9|69944.4|69946.3|69932.4|582
1596177000000|2020-07-31 06:30:00|69948.3|69938.3|69950.9|69940.9|69957.3|69947.3|69942.7|69932.7|568
1596177300000|2020-07-31 06:35:00|69950.3|69940.3|69940.6|69930.6|69950.3|69940.3|69935.5|69925.5|697
1596177600000|2020-07-31 06:40:00|69940.5|69930.5|69933.8|69923.8|69940.8|69930.8|69928.5|69918.5|598
1596177900000|2020-07-31 06:45:00|69933.9|69923.9|69916.2|69906.2|69939.2|69929.2|69911.9|69901.9|580
1596178200000|2020-07-31 06:50:00|69917.3|69907.3|69916|69906|69926.8|69916.8|69915.4|69905.4|604
1596178500000|2020-07-31 06:55:00|69915.8|69905.8|69930.1|69920.1|69935.2|69925.2|69914.2|69904.2|619
1596178800000|2020-07-31 07:00:00|69930.3|69920.3|69943.3|69933.3|69952.7|69942.7|69928.1|69915.8|857
1596179100000|2020-07-31 07:05:00|69943.1|69933.1|69951.3|69941.3|69951.4|69941.4|69931|69920.1|715
1596179400000|2020-07-31 07:10:00|69951.4|69941.4|69951.7|69941.7|69955.4|69944.1|69943.3|69930.8|663
1596179700000|2020-07-31 07:15:00|69951.9|69941.9|69951.7|69941.7|69957.1|69944.4|69941.4|69926.1|667
1596180000000|2020-07-31 07:20:00|69951.6|69941.6|69946.4|69936.4|69956.6|69942.2|69941.8|69927.1|646
1596180300000|2020-07-31 07:25:00|69946.5|69936.5|69938.3|69928.3|69955|69940.7|69936.4|69926.4|643
1596180600000|2020-07-31 07:30:00|69938.2|69928.2|69927.5|69917.5|69940.7|69930.7|69919|69909|692
1596180900000|2020-07-31 07:35:00|69927.4|69917.4|69933.1|69923.1|69937.7|69927.7|69922.8|69910.1|632
1596181200000|2020-07-31 07:40:00|69932|69922|69940.2|69930.2|69944.8|69931.9|69926.5|69916.5|637
1596181500000|2020-07-31 07:45:00|69940.1|69930.1|69938.1|69928.1|69941.2|69931.2|69932.2|69922.2|571
1596181800000|2020-07-31 07:50:00|69938.2|69928.2|69940.4|69930.4|69948|69938|69935|69925|602
1596182100000|2020-07-31 07:55:00|69941.2|69931.2|69918.8|69908.8|69941.8|69931.8|69915.4|69901.1|620
1596182400000|2020-07-31 08:00:00|69917.8|69907.8|69849.8|69839.8|69918.6|69908|69844.4|69830.3|868
1596182700000|2020-07-31 08:05:00|69848|69838|69844.1|69834.1|69867|69852.4|69831.6|69816.5|793
1596183000000|2020-07-31 08:10:00|69844.6|69834.6|69827.3|69817.3|69849.5|69835.4|69820.9|69806.4|731
1596183300000|2020-07-31 08:15:00|69826.6|69816.6|69864.8|69854.8|69869.6|69855.2|69825.7|69810.4|689
1596183600000|2020-07-31 08:20:00|69865|69855|69856.8|69846.8|69880.5|69867.4|69855.7|69845.7|663
1596183900000|2020-07-31 08:25:00|69856.6|69846.6|69861.9|69851.9|69879.7|69866.5|69836.6|69821.2|772
1596184200000|2020-07-31 08:30:00|69861.8|69851.8|69860.6|69850.6|69868.4|69854.7|69848|69833.5|693
1596184500000|2020-07-31 08:35:00|69860.7|69850.7|69839.6|69829.6|69871.7|69857.2|69833.6|69819|681
1596184800000|2020-07-31 08:40:00|69839|69829|69849|69839|69851.4|69839.2|69837.9|69827.4|517
1596185100000|2020-07-31 08:45:00|69848.5|69838.5|69842.7|69832.7|69856.4|69841.9|69839.7|69824.6|574
1596185400000|2020-07-31 08:50:00|69842.6|69832.6|69842.3|69832.3|69847.5|69833.6|69830.6|69816|576
1596185700000|2020-07-31 08:55:00|69842.6|69832.6|69817.7|69797.7|69855.3|69841.5|69811.3|69796.6|645
1596186000000|2020-07-31 09:00:00|69818.3|69798.3|69807.3|69797.3|69818.3|69803.1|69804.5|69790.4|639
1596186300000|2020-07-31 09:05:00|69807.4|69797.4|69831.1|69821.1|69839.3|69824.2|69806.3|69796|722
1596186600000|2020-07-31 09:10:00|69831.7|69821.7|69812.8|69802.8|69839.6|69826|69810.4|69796.8|578
1596186900000|2020-07-31 09:15:00|69812.7|69802.7|69818.3|69808.3|69826.1|69809.2|69807.7|69792.6|606
1596187200000|2020-07-31 09:20:00|69818.2|69808.2|69818.5|69808.5|69830.3|69815.8|69812.5|69797.5|585
1596187500000|2020-07-31 09:25:00|69818.6|69808.6|69822.1|69812.1|69832.9|69822.9|69818.6|69804.6|522
1596187800000|2020-07-31 09:30:00|69827.2|69807.2|69818.6|69798.6|69828.5|69816.4|69813.9|69798.4|497
1596188100000|2020-07-31 09:35:00|69818.8|69798.8|69813.3|69803.3|69823|69808|69806.9|69792|623
1596188400000|2020-07-31 09:40:00|69813.4|69803.4|69814.5|69804.5|69825.8|69811.8|69811.8|69797.8|543
1596188700000|2020-07-31 09:45:00|69814.4|69804.4|69794.5|69784.5|69814.4|69804.4|69782.8|69769.1|573
1596189000000|2020-07-31 09:50:00|69794.4|69784.4|69770.1|69760.1|69803.3|69788.1|69767.5|69752.6|489
1596189300000|2020-07-31 09:55:00|69770|69760|69790.5|69780.5|69800.3|69787.6|69768.4|69752.8|546
1596189600000|2020-07-31 10:00:00|69790.9|69780.9|69768.7|69758.7|69794.4|69783.5|69768.2|69758.2|550
1596189900000|2020-07-31 10:05:00|69768.6|69758.6|69770.1|69760.1|69776.5|69762.1|69763.1|69748.2|501
1596190200000|2020-07-31 10:10:00|69770.4|69760.4|69781.5|69761.5|69782.6|69767.3|69763.8|69750.8|507
1596190500000|2020-07-31 10:15:00|69775.9|69765.9|69777.5|69767.5|69781.8|69768.6|69770.3|69757.7|426
1596190800000|2020-07-31 10:20:00|69777.8|69767.8|69779.1|69769.1|69785.2|69772|69773.4|69758.4|447
1596191100000|2020-07-31 10:25:00|69779|69769|69764.4|69754.4|69795.1|69781.2|69763.6|69748.4|516
1596191400000|2020-07-31 10:30:00|69764.3|69754.3|69778.2|69768.2|69784.4|69772.2|69762.7|69748.5|555
1596191700000|2020-07-31 10:35:00|69778.1|69768.1|69783|69763|69795.8|69780.6|69776.7|69762.9|502
1596192000000|2020-07-31 10:40:00|69777.5|69767.5|69771.3|69761.3|69780.3|69768.1|69767.6|69753.4|404
1596192300000|2020-07-31 10:45:00|69771.4|69761.4|69784.3|69774.3|69789.1|69777|69769.5|69754.7|482
1596192600000|2020-07-31 10:50:00|69784|69774|69785.4|69775.4|69790.2|69777|69780.7|69768.1|391
1596192900000|2020-07-31 10:55:00|69785.3|69775.3|69784.2|69774.2|69790|69777.5|69780.9|69765.8|413
1596193200000|2020-07-31 11:00:00|69783.8|69773.8|69794.4|69784.4|69800.8|69787.5|69775.1|69759.9|564
1596193500000|2020-07-31 11:05:00|69793.9|69783.9|69803.4|69783.4|69804.3|69789.9|69791|69777.6|437
1596193800000|2020-07-31 11:10:00|69803.5|69783.5|69809.7|69799.7|69816.7|69801.9|69798.9|69783.5|607
1596194100000|2020-07-31 11:15:00|69809.8|69799.8|69809.7|69799.7|69824.4|69809.6|69807.2|69792|558
1596194400000|2020-07-31 11:20:00|69809.8|69799.8|69840.2|69820.2|69849.1|69831|69808.7|69798.7|439
1596194700000|2020-07-31 11:25:00|69839.8|69819.8|69829.1|69819.1|69845|69832.1|69827.5|69813|498
1596195000000|2020-07-31 11:30:00|69829.2|69819.2|69829.2|69819.2|69834.6|69822.7|69818.8|69803.9|526
1596195300000|2020-07-31 11:35:00|69829.3|69819.3|69838|69828|69843|69828.2|69823.5|69808.4|477
1596195600000|2020-07-31 11:40:00|69838.1|69828.1|69835|69825|69847|69832.3|69830.6|69817.5|602
1596195900000|2020-07-31 11:45:00|69834.9|69824.9|69847.6|69827.6|69849.3|69833.2|69828.9|69813.4|561
1596196200000|2020-07-31 11:50:00|69847.5|69827.5|69837.9|69827.9|69848.5|69833.1|69837.2|69824.1|473
1596196500000|2020-07-31 11:55:00|69837.8|69827.8|69825.3|69815.3|69840.3|69827.8|69823.3|69809.7|552
1596196800000|2020-07-31 12:00:00|69825.2|69815.2|69821.7|69811.7|69836.3|69821.6|69809.5|69795.6|664
1596197100000|2020-07-31 12:05:00|69821.6|69811.6|69818.3|69808.3|69827.4|69814.7|69805.5|69790.6|532
1596197400000|2020-07-31 12:10:00|69818.1|69808.1|69809|69799|69822.8|69809.4|69802.4|69787.8|516
1596197700000|2020-07-31 12:15:00|69809.1|69799.1|69813|69803|69820|69805.3|69808.4|69798.1|481
1596198000000|2020-07-31 12:20:00|69812.9|69802.9|69824.9|69804.9|69825.1|69809.9|69810.9|69796.9|462
1596198300000|2020-07-31 12:25:00|69824.6|69804.6|69825|69805|69833.3|69818.1|69819.4|69804|383
1596198600000|2020-07-31 12:30:00|69825.5|69805.5|69834.9|69814.9|69843.4|69824.7|69822.2|69804.5|703
1596198900000|2020-07-31 12:35:00|69835.1|69815.1|69834|69824|69841|69826|69828.4|69813|642
1596199200000|2020-07-31 12:40:00|69834.1|69824.1|69827.6|69807.6|69840.1|69824.2|69824.6|69807.5|591
1596199500000|2020-07-31 12:45:00|69827.8|69807.8|69820.8|69810.8|69828.9|69813.9|69814.2|69798.6|528
1596199800000|2020-07-31 12:50:00|69820.7|69810.7|69818.2|69808.2|69827.7|69812.8|69812|69797.9|435
1596200100000|2020-07-31 12:55:00|69818.4|69808.4|69799.2|69789.2|69822.7|69808.5|69798.5|69783.8|500
1596200400000|2020-07-31 13:00:00|69798.6|69788.6|69832.6|69812.6|69836|69820.1|69798.5|69783.9|736
1596200700000|2020-07-31 13:05:00|69832.5|69812.5|69833.1|69823.1|69837.2|69825.2|69821.7|69806.3|605
1596201000000|2020-07-31 13:10:00|69833.5|69823.5|69812.7|69802.7|69834.8|69824.4|69812.7|69797.7|474
1596201300000|2020-07-31 13:15:00|69813|69803|69809.6|69799.6|69821.7|69807.2|69807.8|69793.5|542
1596201600000|2020-07-31 13:20:00|69809.7|69799.7|69819.2|69809.2|69824.7|69810.9|69806.9|69793.5|637
1596201900000|2020-07-31 13:25:00|69819.3|69809.3|69825.5|69815.5|69831.5|69818.7|69813.5|69800|671
1596202200000|2020-07-31 13:30:00|69825.4|69815.4|69860.6|69850.6|69864.2|69851.4|69823.7|69811.7|783
1596202500000|2020-07-31 13:35:00|69861.3|69851.3|69852.1|69842.1|69871.5|69857.7|69849.3|69834.4|809
1596202800000|2020-07-31 13:40:00|69850.9|69840.9|69835.5|69815.5|69858.9|69848.7|69827|69811.5|645
1596203100000|2020-07-31 13:45:00|69835.6|69815.6|69829.8|69819.8|69842.3|69826.1|69814.5|69799.3|779
1596203400000|2020-07-31 13:50:00|69829.9|69819.9|69821.4|69811.4|69838.1|69828.1|69818.4|69808.4|760
1596203700000|2020-07-31 13:55:00|69821.3|69811.3|69818|69798|69834.5|69821.5|69813|69795.8|786
1596204000000|2020-07-31 14:00:00|69817.7|69797.7|69808.7|69798.7|69824.8|69813.4|69800|69786.4|751
1596204300000|2020-07-31 14:05:00|69808.4|69798.4|69799.1|69789.1|69815.7|69800.2|69798.3|69782.5|701
1596204600000|2020-07-31 14:10:00|69799.6|69789.6|69801.9|69791.9|69819|69803.4|69797.6|69782.9|749
1596204900000|2020-07-31 14:15:00|69801.6|69791.6|69830.4|69810.4|69831|69815.3|69801.3|69786.4|742
1596205200000|2020-07-31 14:20:00|69831.2|69811.2|69831.2|69821.2|69836.6|69821.9|69819.6|69805.2|713
1596205500000|2020-07-31 14:25:00|69831.3|69821.3|69840.2|69830.2|69855.9|69840.1|69831|69816.4|711
1596205800000|2020-07-31 14:30:00|69840.4|69830.4|69840.6|69830.6|69848.5|69833.1|69821.3|69808|786
1596206100000|2020-07-31 14:35:00|69840.7|69830.7|69826.4|69816.4|69847.2|69833.9|69825.2|69811.3|777
1596206400000|2020-07-31 14:40:00|69826.8|69816.8|69813.7|69803.7|69834.1|69820.8|69812.4|69798.4|805
1596206700000|2020-07-31 14:45:00|69813.9|69803.9|69823.5|69803.5|69836.7|69819.7|69808|69792.6|777
1596207000000|2020-07-31 14:50:00|69823.8|69803.8|69815.1|69805.1|69839.8|69820.2|69812.2|69797.1|875
1596207300000|2020-07-31 14:55:00|69815.4|69805.4|69775.9|69755.9|69817.7|69807.7|69755.7|69741.1|977
1596207600000|2020-07-31 15:00:00|69771.1|69761.1|69814.8|69794.8|69835.2|69817.6|69771.1|69756.2|1076
1596207900000|2020-07-31 15:05:00|69815.8|69795.8|69821.8|69811.8|69831|69813.9|69798.1|69783|907
1596208200000|2020-07-31 15:10:00|69821.7|69811.7|69801|69791|69823.5|69813.5|69799.2|69789.2|735
1596208500000|2020-07-31 15:15:00|69801.7|69791.7|69804.8|69794.8|69817.6|69807.6|69801.4|69789.5|803
1596208800000|2020-07-31 15:20:00|69804.9|69794.9|69819.9|69809.9|69825.2|69810.7|69804.8|69791|732
1596209100000|2020-07-31 15:25:00|69820.1|69810.1|69819.3|69809.3|69829.8|69819.8|69817.5|69804.3|681
1596209400000|2020-07-31 15:30:00|69818.4|69808.4|69833.5|69823.5|69846.8|69836.8|69816.2|69806.2|719
1596209700000|2020-07-31 15:35:00|69833.9|69823.9|69828.4|69818.4|69838.5|69828.5|69822.1|69812.1|718
1596210000000|2020-07-31 15:40:00|69828.3|69818.3|69832.1|69822.1|69837.7|69827.7|69817.2|69807.2|685
1596210300000|2020-07-31 15:45:00|69832.2|69822.2|69822.5|69812.5|69834.2|69824.2|69820.4|69810.4|633
1596210600000|2020-07-31 15:50:00|69822.4|69812.4|69819.2|69809.2|69826.2|69816.2|69807.1|69795.8|682
1596210900000|2020-07-31 15:55:00|69819.3|69809.3|69822.9|69812.9|69839.4|69829.4|69818.1|69808.1|751
1596211200000|2020-07-31 16:00:00|69822.8|69812.8|69849.6|69839.6|69852.9|69842.9|69822.8|69812.8|737
1596211500000|2020-07-31 16:05:00|69848.7|69838.7|69851.8|69841.8|69872.6|69858.9|69838.8|69825.7|807
1596211800000|2020-07-31 16:10:00|69851.9|69841.9|69867.5|69857.5|69881.5|69866.8|69841.7|69831.7|878
1596212100000|2020-07-31 16:15:00|69868|69858|69880.4|69870.4|69888.9|69875.2|69862.4|69847.5|753
1596212400000|2020-07-31 16:20:00|69880.5|69870.5|69879.3|69869.3|69887.1|69871.6|69871.5|69858|677
1596212700000|2020-07-31 16:25:00|69879.1|69869.1|69882|69872|69900.2|69883.8|69878.4|69868.4|706
1596213000000|2020-07-31 16:30:00|69882.2|69872.2|69889.9|69879.9|69900.7|69885.5|69878.2|69867.8|582
1596213300000|2020-07-31 16:35:00|69889.8|69879.8|69916.8|69906.8|69923.3|69908.3|69889.8|69879.8|643
1596213600000|2020-07-31 16:40:00|69917.6|69907.6|69900.4|69890.4|69923.3|69910.2|69882.6|69872.6|746
1596213900000|2020-07-31 16:45:00|69900.5|69890.5|69895.9|69885.9|69903.3|69893.3|69886.4|69876.4|643
1596214200000|2020-07-31 16:50:00|69896.3|69886.3|69896.1|69886.1|69907.4|69897.4|69893|69883|640
1596214500000|2020-07-31 16:55:00|69896.2|69886.2|69893.1|69883.1|69901.8|69891.8|69884.8|69874.8|666
1596214800000|2020-07-31 17:00:00|69892.8|69882.8|69892.9|69882.9|69898.9|69887.1|69876.7|69866.7|548
1596215100000|2020-07-31 17:05:00|69892.8|69882.8|69868.4|69858.4|69892.8|69882.8|69864.6|69850.1|590
1596215400000|2020-07-31 17:10:00|69868.5|69858.5|69882.3|69872.3|69887.5|69872.5|69866.3|69852.3|635
1596215700000|2020-07-31 17:15:00|69882.2|69872.2|69889.7|69879.7|69896.4|69883.3|69880.3|69866|644
1596216000000|2020-07-31 17:20:00|69889.8|69879.8|69896.2|69886.2|69896.2|69886.2|69880.8|69867.6|648
1596216300000|2020-07-31 17:25:00|69896.1|69886.1|69887.5|69877.5|69904.2|69894.2|69884.3|69869.1|562
1596216600000|2020-07-31 17:30:00|69888.6|69878.6|69900.9|69890.9|69910.2|69896.8|69879.9|69869.9|618
1596216900000|2020-07-31 17:35:00|69901|69891|69916.5|69906.5|69922.6|69912.6|69900.8|69886.6|631
1596217200000|2020-07-31 17:40:00|69916.4|69906.4|69890.2|69880.2|69918.3|69907.8|69886.7|69875.4|546
1596217500000|2020-07-31 17:45:00|69890.6|69880.6|69892.1|69882.1|69892.2|69882.2|69888.8|69878.8|389
1596217800000|2020-07-31 17:50:00|69891.9|69881.9|69896.5|69886.5|69907.6|69897.6|69891.9|69881.9|414
1596218100000|2020-07-31 17:55:00|69896.2|69886.2|69901.9|69891.9|69915.3|69905.2|69893.9|69883.9|553
1596218400000|2020-07-31 18:00:00|69902.1|69892.1|69897.4|69887.4|69907.2|69896.9|69896.7|69886.7|427
1596218700000|2020-07-31 18:05:00|69896.9|69886.9|69913.8|69893.8|69914.5|69899|69896.6|69886.6|410
1596219000000|2020-07-31 18:10:00|69909.1|69899.1|69901.1|69891.1|69910|69900|69894.2|69884.2|409
1596219300000|2020-07-31 18:15:00|69901|69891|69906.6|69896.6|69913.6|69899|69893.9|69881.2|413
1596219600000|2020-07-31 18:20:00|69906.7|69896.7|69908.8|69898.8|69913|69903|69895.9|69885.7|390
1596219900000|2020-07-31 18:25:00|69908.9|69898.9|69912.1|69902.1|69920.8|69906.4|69906.2|69894|327
1596220200000|2020-07-31 18:30:00|69911.4|69901.4|69909.8|69899.8|69916.2|69903.1|69907.8|69895.5|385
1596220500000|2020-07-31 18:35:00|69909.7|69899.7|69916.5|69906.5|69917.2|69907.2|69909|69899|376
1596220800000|2020-07-31 18:40:00|69916.6|69906.6|69903.3|69893.3|69919.1|69909.1|69902.9|69892.9|363
1596221100000|2020-07-31 18:45:00|69903.1|69893.1|69918.8|69908.8|69919.1|69909.1|69898.8|69888.8|367
1596221400000|2020-07-31 18:50:00|69919.4|69909.4|69900.3|69890.3|69919.8|69909.8|69899.8|69885.1|424
1596221700000|2020-07-31 18:55:00|69900.2|69890.2|69891.1|69881.1|69900.5|69890.5|69889.8|69879.8|341
1596222000000|2020-07-31 19:00:00|69890.9|69880.9|69898.7|69888.7|69906.5|69891.3|69890.9|69879.1|545
1596222300000|2020-07-31 19:05:00|69903.8|69883.8|69903.5|69893.5|69912.7|69897.2|69897.3|69883.8|457
1596222600000|2020-07-31 19:10:00|69903.6|69893.6|69904.8|69894.8|69907.7|69897.7|69900.8|69890.8|342
1596222900000|2020-07-31 19:15:00|69904.7|69894.7|69909.7|69899.7|69916.4|69906.4|69902.9|69892.9|465
1596223200000|2020-07-31 19:20:00|69910|69900|69909.1|69899.1|69910|69900|69908.1|69898.1|257
1596223500000|2020-07-31 19:25:00|69909.2|69899.2|69903.8|69893.8|69909.9|69899.9|69898.7|69888.7|327
1596223800000|2020-07-31 19:30:00|69903.7|69893.7|69904.2|69894.2|69909|69894.7|69903.1|69888|292
1596224100000|2020-07-31 19:35:00|69904|69894|69897.8|69887.8|69904.1|69894.1|69896.2|69882.5|271
1596224400000|2020-07-31 19:40:00|69897.9|69887.9|69904.3|69894.3|69904.7|69894.7|69895.1|69881.9|323
1596224700000|2020-07-31 19:45:00|69904.1|69894.1|69901.6|69891.6|69904.5|69894.5|69899.8|69889.8|268
1596225000000|2020-07-31 19:50:00|69901.8|69891.8|69903.3|69893.3|69906.3|69893.4|69899.9|69886.1|340
1596225300000|2020-07-31 19:55:00|69903.2|69893.2|69899.2|69889.2|69903.4|69893.4|69893.2|69883.2|402
1596225600000|2020-07-31 20:00:00|69904.1|69884.1|69932.4|69912.4|69932.5|69918.2|69903.9|69883.9|303
1596225900000|2020-07-31 20:05:00|69932.3|69912.3|69923.3|69903.3|69934.5|69918.2|69919.9|69899.9|233
1596226200000|2020-07-31 20:10:00|69923.5|69903.5|69921.7|69901.7|69924.9|69904.9|69918.6|69898.6|269
1596226500000|2020-07-31 20:15:00|69921.1|69901.1|69921.5|69901.5|69921.9|69901.9|69919.2|69899.2|129
1596226800000|2020-07-31 20:20:00|69921.2|69901.2|69923.7|69903.7|69925.1|69905.1|69913.9|69899.1|105
1596227100000|2020-07-31 20:25:00|69922.5|69902.5|69923.8|69903.8|69924.9|69904.9|69921|69901|148
1596227400000|2020-07-31 20:30:00|69923.6|69903.6|69922.2|69902.2|69925.2|69905.2|69921.9|69901.9|203
1596227700000|2020-07-31 20:35:00|69922|69902|69923.5|69903.5|69924.3|69904.3|69920.3|69900.3|188
1596228000000|2020-07-31 20:40:00|69923.3|69903.3|69917.3|69897.3|69923.5|69903.5|69907.5|69887.5|285
1596228300000|2020-07-31 20:45:00|69917.4|69897.4|69911.5|69891.5|69935.4|69899|69908.7|69870.9|437
1596228600000|2020-07-31 20:50:00|69913.3|69893.3|69911|69891|69917.4|69897.4|69902.6|69882.6|273
1596228900000|2020-07-31 20:55:00|69911.5|69891.5|69913.9|69893.9|69947.7|69894.1|69900.9|69854|368
1596398400000|2020-08-02 20:00:00|69917.2|69895.2|69917.2|69895.2|69917.2|69895.2|69917.2|69895.2|1
1596399300000|2020-08-02 20:15:00|69924.4|69902.4|69917.2|69895.2|69924.4|69902.4|69917.2|69895.2|4
1596401100000|2020-08-02 20:45:00|69944.1|69862.5|69917.2|69895.2|69944.1|69895.2|69917.2|69862.5|2
1596401400000|2020-08-02 20:50:00|69944.1|69862.5|69917.2|69895.2|69944.1|69895.2|69917.2|69862.5|2
1596401700000|2020-08-02 20:55:00|69944.1|69862.5|69930.8|69867.5|69944.1|69901.2|69917.2|69862.5|9
1596402000000|2020-08-02 21:00:00|69916.6|69894.6|69917|69895|69938.7|69896.8|69910.2|69874.2|24
1596402300000|2020-08-02 21:05:00|69915.7|69893.7|69914.7|69892.7|69919.9|69897.9|69910.5|69888.5|43
1596402600000|2020-08-02 21:10:00|69910.5|69888.5|69917.8|69895.8|69919.3|69897.3|69910.5|69888.5|90
1596402900000|2020-08-02 21:15:00|69918.4|69896.4|69919|69897|69919.5|69897.5|69914.2|69892.2|80
1596403200000|2020-08-02 21:20:00|69918.2|69896.2|69919.2|69897.2|69919.5|69897.5|69915|69893|83
1596403500000|2020-08-02 21:25:00|69918.5|69896.5|69919.4|69897.4|69919.5|69897.5|69915.2|69893.2|64
1596403800000|2020-08-02 21:30:00|69918.8|69896.8|69921.4|69899.4|69937.5|69900.2|69915.9|69869.8|129
1596404100000|2020-08-02 21:35:00|69921.5|69899.5|69920.5|69898.5|69944.3|69900.8|69917.3|69864.1|88
1596404400000|2020-08-02 21:40:00|69919.7|69897.7|69920.5|69898.5|69936.4|69900.3|69916.6|69872.5|110
1596404700000|2020-08-02 21:45:00|69920.8|69898.8|69921|69899|69922.3|69900.3|69918.9|69896.9|56
1596405000000|2020-08-02 21:50:00|69919.1|69897.1|69921|69899|69921.9|69899.9|69919|69897|67
1596405300000|2020-08-02 21:55:00|69921.5|69899.5|69921|69899|69921.8|69899.8|69918|69896|66
1596405600000|2020-08-02 22:00:00|69920.3|69898.3|69921.2|69899.2|69922.1|69900.1|69918|69896|86
1596405900000|2020-08-02 22:05:00|69921.3|69899.3|69937.3|69880.3|69937.3|69900.2|69918.2|69880.3|73
1596406200000|2020-08-02 22:10:00|69939|69874.4|69937|69879.2|69940.2|69886.9|69934.2|69871.2|134
1596406500000|2020-08-02 22:15:00|69916.7|69896.7|69932.1|69885.8|69938.3|69900.4|69913|69876.7|156
1596406800000|2020-08-02 22:20:00|69931.9|69886.5|69893.8|69850.3|69936.7|69896.1|69889.6|69849.4|280
1596407100000|2020-08-02 22:25:00|69893.7|69850.2|69892.2|69844.4|69897.9|69865|69876.6|69844|186
1596407400000|2020-08-02 22:30:00|69893.9|69840.2|69892.8|69844.5|69897|69853.5|69888.3|69840.2|152
1596407700000|2020-08-02 22:35:00|69892.3|69843.8|69870.9|69850.9|69895.1|69856.9|69870.1|69841|357
1596408000000|2020-08-02 22:40:00|69871.1|69851.1|69899.2|69863.9|69908.6|69874.2|69870.5|69844.7|332
1596408300000|2020-08-02 22:45:00|69900|69858.9|69890.1|69870.1|69909.2|69874.3|69890.1|69845.6|258
1596408600000|2020-08-02 22:50:00|69890.2|69870.2|69899.4|69866.1|69910.2|69875.5|69890.2|69846.4|269
1596408900000|2020-08-02 22:55:00|69893.7|69873.7|69896.9|69853.3|69911|69874.7|69887.9|69801.5|338
1596409200000|2020-08-02 23:00:00|69888.3|69868.3|69895.7|69863.2|69913.5|69870|69888.1|69843.3|496
1596409500000|2020-08-02 23:05:00|69895|69864.5|69896.2|69864.3|69906.4|69872|69885.7|69850|270
1596409800000|2020-08-02 23:10:00|69889|69869|69888.8|69868.8|69903.8|69872.2|69883.5|69857.6|216
1596410100000|2020-08-02 23:15:00|69886.8|69866.8|69902.2|69856.7|69904.2|69872.5|69883.4|69856.7|229
1596410400000|2020-08-02 23:20:00|69900.6|69856.2|69888.5|69868.5|69904.6|69871.5|69886.1|69853.2|243
1596410700000|2020-08-02 23:25:00|69891.6|69861.5|69888|69868|69901.8|69871.7|69877.9|69855.4|271
1596411000000|2020-08-02 23:30:00|69888.2|69868.2|69886.9|69866.9|69898.3|69874.4|69885.1|69855.8|333
1596411300000|2020-08-02 23:35:00|69887.7|69867.7|69899.6|69859.5|69901.3|69871.3|69883.8|69853.1|312
1596411600000|2020-08-02 23:40:00|69899.5|69859.8|69889|69869|69902.7|69872.4|69886.1|69857.4|334
1596411900000|2020-08-02 23:45:00|69889.3|69869.3|69892.3|69872.3|69899.2|69874.5|69885.9|69861.9|268
1596412200000|2020-08-02 23:50:00|69893.3|69873.3|69904.9|69869.5|69906.2|69877.4|69890.9|69861.7|309
1596412500000|2020-08-02 23:55:00|69905.2|69868.9|69904.3|69871.4|69905.8|69879.5|69892.9|69863|403
1596412800000|2020-08-03 00:00:00|69903.2|69871|69892.6|69872.6|69903.2|69876.4|69886.5|69863.3|372
1596413100000|2020-08-03 00:05:00|69892.7|69872.7|69911.7|69891.7|69914|69894|69885.6|69865.6|468
1596413400000|2020-08-03 00:10:00|69911.6|69891.6|69922.4|69902.4|69926.2|69906.2|69909.3|69889.3|518
1596413700000|2020-08-03 00:15:00|69922.9|69902.9|69922|69902|69928.2|69908.2|69916.2|69898.9|500
1596414000000|2020-08-03 00:20:00|69922.2|69902.2|69934.2|69914.2|69936.5|69916.5|69919.6|69899.6|657
1596414300000|2020-08-03 00:25:00|69933.6|69913.6|69934.3|69914.3|69946.9|69926.9|69930.1|69913.3|618
1596414600000|2020-08-03 00:30:00|69934.7|69914.7|69932.2|69922.2|69943.2|69923.5|69929.1|69910.5|571
1596414900000|2020-08-03 00:35:00|69932.1|69922.1|69930.2|69910.2|69942.5|69927.3|69925.5|69908.8|590
1596415200000|2020-08-03 00:40:00|69930.3|69910.3|69932.3|69912.3|69935.4|69917.4|69920.4|69904.7|496
1596415500000|2020-08-03 00:45:00|69932.4|69912.4|69928.7|69908.7|69935.8|69915.8|69922.2|69907|493
1596415800000|2020-08-03 00:50:00|69928.6|69908.6|69911.2|69891.2|69933.1|69915.8|69904.2|69884.2|660
1596416100000|2020-08-03 00:55:00|69911.4|69891.4|69930.9|69910.9|69932.4|69912.4|69897.9|69877.9|770
1596416400000|2020-08-03 01:00:00|69929.6|69909.6|69908.7|69898.7|69937.7|69919.8|69908.1|69897.9|863
1596416700000|2020-08-03 01:05:00|69908.5|69898.5|69893|69883|69911.9|69901.9|69879|69868.7|717
1596417000000|2020-08-03 01:10:00|69892.7|69882.7|69902.1|69882.1|69904.4|69889.5|69879.9|69864.5|638
1596417300000|2020-08-03 01:15:00|69903.1|69883.1|69888.2|69868.2|69907|69892.1|69885.6|69865.6|699
1596417600000|2020-08-03 01:20:00|69883|69873|69882.9|69872.9|69899|69889|69869.7|69859.7|695
1596417900000|2020-08-03 01:25:00|69882.8|69872.8|69883.1|69873.1|69887.1|69877.1|69868|69858|662
1596418200000|2020-08-03 01:30:00|69883|69873|69877.2|69867.2|69886.5|69876.5|69852.2|69842.2|892
1596418500000|2020-08-03 01:35:00|69877.1|69867.1|69810.8|69800.8|69877.2|69867.2|69804.3|69794.3|865
1596418800000|2020-08-03 01:40:00|69811.5|69801.5|69813.6|69793.6|69816.1|69806|69773|69763|883
1596419100000|2020-08-03 01:45:00|69812.8|69792.8|69843.2|69833.2|69843.2|69833.2|69794.6|69774.6|838
1596419400000|2020-08-03 01:50:00|69843.4|69833.4|69811.9|69801.9|69846.5|69836.5|69810|69800|817
1596419700000|2020-08-03 01:55:00|69812.4|69802.4|69777.8|69767.8|69828.4|69818.4|69772.5|69755.9|795
1596420000000|2020-08-03 02:00:00|69777.7|69767.7|69790|69780|69799.2|69789.2|69777.1|69767.1|776
1596420300000|2020-08-03 02:05:00|69790.1|69780.1|69802.6|69792.6|69808|69798|69787.6|69777.6|677
1596420600000|2020-08-03 02:10:00|69802.5|69792.5|69803.8|69793.8|69813.2|69803.2|69797.1|69787.1|680
1596420900000|2020-08-03 02:15:00|69803.3|69793.3|69809.8|69799.8|69821.9|69811.9|69803.3|69793.3|621
1596421200000|2020-08-03 02:20:00|69810|69800|69805.9|69795.9|69813.3|69803.3|69800.8|69790.8|636
1596421500000|2020-08-03 02:25:00|69805.8|69795.8|69823|69813|69823.3|69813.3|69805.6|69795.6|760
1596421800000|2020-08-03 02:30:00|69822.8|69812.8|69822.2|69812.2|69831.7|69821.7|69814|69804|643
1596422100000|2020-08-03 02:35:00|69822.1|69812.1|69806.6|69796.6|69824.6|69814.6|69799.6|69789.6|666
1596422400000|2020-08-03 02:40:00|69806.8|69796.8|69818.7|69808.7|69821|69811|69805.2|69795.2|620
1596422700000|2020-08-03 02:45:00|69818.5|69808.5|69799.7|69789.7|69818.9|69808.9|69797.6|69787.6|493
1596423000000|2020-08-03 02:50:00|69800.5|69790.5|69795.6|69785.6|69810.9|69800.9|69785.6|69775.6|611
1596423300000|2020-08-03 02:55:00|69795.7|69785.7|69804.7|69794.7|69811.8|69801.8|69793|69783|533
1596423600000|2020-08-03 03:00:00|69803.4|69793.4|69786.5|69776.5|69804.3|69794.3|69783.2|69773.2|536
1596423900000|2020-08-03 03:05:00|69787.1|69777.1|69774.7|69764.7|69792.1|69782.1|69773.4|69763.4|520
1596424200000|2020-08-03 03:10:00|69774.6|69764.6|69779.2|69769.2|69781.5|69771.5|69765.7|69755.7|619
1596424500000|2020-08-03 03:15:00|69780.1|69770.1|69796.5|69786.5|69797.4|69787.4|69780.1|69770.1|510
1596424800000|2020-08-03 03:20:00|69796.8|69786.8|69806.3|69796.3|69813.2|69803.2|69793.6|69783.6|585
1596425100000|2020-08-03 03:25:00|69806.2|69796.2|69797.9|69787.9|69806.4|69796.4|69795.4|69785.4|512
1596425400000|2020-08-03 03:30:00|69797.1|69787.1|69791.4|69781.4|69798.5|69788.5|69788.9|69778.9|456
1596425700000|2020-08-03 03:35:00|69791.2|69781.2|69784.4|69774.4|69791.4|69781.4|69781.9|69771.9|370
1596426000000|2020-08-03 03:40:00|69784.3|69774.3|69780.4|69770.4|69791.3|69781.3|69779.8|69769.8|420
1596426300000|2020-08-03 03:45:00|69780.6|69770.6|69780.8|69770.8|69787.6|69777.6|69776.8|69766.8|436
1596426600000|2020-08-03 03:50:00|69780.5|69770.5|69788.8|69778.8|69790.9|69780.9|69780.3|69770.3|422
1596426900000|2020-08-03 03:55:00|69788.6|69778.6|69781.1|69771.1|69791.1|69781.1|69780.5|69770.5|339
1596427200000|2020-08-03 04:00:00|69780.9|69770.9|69785.2|69775.2|69787.8|69777.8|69778|69768|320
1596427500000|2020-08-03 04:05:00|69785.6|69775.6|69787.1|69777.1|69787.5|69777.5|69782.5|69772.5|241
1596427800000|2020-08-03 04:10:00|69787.4|69777.4|69782.3|69772.3|69788.2|69778.2|69780.5|69770.5|307
1596428100000|2020-08-03 04:15:00|69782.1|69772.1|69787.2|69777.2|69787.3|69777.3|69777.6|69767.6|261
1596428400000|2020-08-03 04:20:00|69787.1|69777.1|69788.7|69778.7|69789.8|69779.8|69781.9|69771.9|275
1596428700000|2020-08-03 04:25:00|69788.6|69778.6|69782.3|69772.3|69789.4|69779.4|69780.1|69770.1|320
1596429000000|2020-08-03 04:30:00|69782.4|69772.4|69784.4|69774.4|69788.4|69778.4|69781.4|69771.4|295
1596429300000|2020-08-03 04:35:00|69784.7|69774.7|69782.7|69772.7|69788.4|69778.4|69780.7|69770.7|376
1596429600000|2020-08-03 04:40:00|69782.8|69772.8|69779|69769|69789.6|69779.6|69776.1|69766.1|377
1596429900000|2020-08-03 04:45:00|69778.9|69768.9|69780.3|69770.3|69781.5|69771.5|69776|69766|285
1596430200000|2020-08-03 04:50:00|69780.1|69770.1|69788.8|69778.8|69789.4|69779.4|69779.6|69769.6|257
1596430500000|2020-08-03 04:55:00|69788.7|69778.7|69781.2|69771.2|69791.2|69781.2|69780.3|69770.3|402
1596430800000|2020-08-03 05:00:00|69781.3|69771.3|69772.8|69762.8|69783.3|69773.3|69761.6|69751.6|563
1596431100000|2020-08-03 05:05:00|69772.9|69762.9|69766.4|69756.4|69775.3|69765.3|69765.3|69755.3|408
1596431400000|2020-08-03 05:10:00|69766.9|69756.9|69765.4|69755.4|69769.9|69759.9|69763.1|69753.1|407
1596431700000|2020-08-03 05:15:00|69765.3|69755.3|69771.1|69761.1|69774.4|69764.4|69763|69753|446
1596432000000|2020-08-03 05:20:00|69771.4|69761.4|69781.8|69771.8|69782.4|69772.4|69770.4|69760.4|471
1596432300000|2020-08-03 05:25:00|69781.9|69771.9|69781.2|69771.2|69782.8|69772.8|69777.6|69767.6|397
1596432600000|2020-08-03 05:30:00|69780.9|69770.9|69784.9|69774.9|69792.3|69782.3|69780.4|69770.4|504
1596432900000|2020-08-03 05:35:00|69784.8|69774.8|69790.3|69780.3|69794.4|69784.4|69783.7|69773.7|446
1596433200000|2020-08-03 05:40:00|69790.2|69780.2|69798.3|69788.3|69798.9|69788.9|69787.7|69777.7|564
1596433500000|2020-08-03 05:45:00|69798|69788|69782|69772|69801|69791|69777.7|69767.7|560
1596433800000|2020-08-03 05:50:00|69781.9|69771.9|69777.4|69767.4|69788.9|69778.9|69777|69767|495
1596434100000|2020-08-03 05:55:00|69777|69767|69783.9|69773.9|69790.8|69780.8|69775.7|69765.7|468
1596434400000|2020-08-03 06:00:00|69784|69774|69790|69780|69795.6|69785.6|69780.8|69770.8|501
1596434700000|2020-08-03 06:05:00|69789.2|69779.2|69801.5|69791.5|69804.2|69794.2|69787.4|69777.4|574
1596435000000|2020-08-03 06:10:00|69801.4|69791.4|69804.2|69794.2|69807.5|69797.5|69791.7|69781.7|583
1596435300000|2020-08-03 06:15:00|69804.1|69794.1|69808.4|69798.4|69814.3|69804.3|69802.6|69792.6|524
1596435600000|2020-08-03 06:20:00|69808.3|69798.3|69820.8|69810.8|69822.1|69812.1|69807.1|69797.1|552
1596435900000|2020-08-03 06:25:00|69820.7|69810.7|69815.7|69805.7|69820.7|69810.7|69813.4|69803.4|451
1596436200000|2020-08-03 06:30:00|69815.8|69805.8|69824.5|69814.5|69829|69819|69814.9|69804.9|549
1596436500000|2020-08-03 06:35:00|69824.6|69814.6|69830.3|69820.3|69830.4|69820.4|69821|69811|420
1596436800000|2020-08-03 06:40:00|69831.2|69821.2|69829.3|69819.3|69831.5|69821.5|69820.4|69810.4|499
1596437100000|2020-08-03 06:45:00|69829.4|69819.4|69832.2|69822.2|69832.4|69822.4|69824.8|69814.8|399
1596437400000|2020-08-03 06:50:00|69832.3|69822.3|69850.1|69840.1|69854.2|69844.2|69831.6|69821.6|535
1596437700000|2020-08-03 06:55:00|69849.2|69839.2|69846.9|69836.9|69850.3|69840.3|69842.5|69832.5|513
1596438000000|2020-08-03 07:00:00|69846.7|69836.7|69841.4|69831.4|69846.8|69836.8|69830.7|69820.7|669
1596438300000|2020-08-03 07:05:00|69841.6|69831.6|69841.6|69831.6|69844.9|69834.9|69831.8|69821.8|673
1596438600000|2020-08-03 07:10:00|69840.8|69830.8|69824.1|69814.1|69842|69832|69819|69809|631
1596438900000|2020-08-03 07:15:00|69824.2|69814.2|69812.7|69802.7|69831.9|69821.9|69812.1|69802.1|664
1596439200000|2020-08-03 07:20:00|69812.5|69802.5|69796|69786|69812.7|69802.7|69794.3|69784.3|519
1596439500000|2020-08-03 07:25:00|69796.2|69786.2|69816.1|69806.1|69816.3|69806.3|69795.7|69785.7|471
1596439800000|2020-08-03 07:30:00|69815.9|69805.9|69812.2|69802.2|69819.6|69809.6|69801.3|69791.3|542
1596440100000|2020-08-03 07:35:00|69812.4|69802.4|69823.7|69813.7|69824|69814|69804.9|69794.9|605
1596440400000|2020-08-03 07:40:00|69823.6|69813.6|69826.3|69816.3|69834|69824|69821.3|69811.3|607
1596440700000|2020-08-03 07:45:00|69826.4|69816.4|69830.3|69820.3|69837.5|69827.5|69824.6|69814.6|592
1596441000000|2020-08-03 07:50:00|69830.4|69820.4|69821.6|69811.6|69834.4|69824.4|69817.9|69807.9|522
1596441300000|2020-08-03 07:55:00|69821.2|69811.2|69817.2|69807.2|69821.2|69811.2|69803.5|69793.5|515
1596441600000|2020-08-03 08:00:00|69817|69807|69805.9|69795.9|69824.4|69814.4|69797.3|69787.3|629
1596441900000|2020-08-03 08:05:00|69805.7|69795.7|69808.7|69798.7|69812.7|69802.7|69802.2|69792.2|499
1596442200000|2020-08-03 08:10:00|69808.5|69798.5|69832.1|69822.1|69832.5|69822.5|69804.4|69794.4|534
1596442500000|2020-08-03 08:15:00|69832|69822|69830.3|69820.3|69835.5|69825.5|69824.8|69814.8|509
1596442800000|2020-08-03 08:20:00|69830.2|69820.2|69822.9|69812.9|69833|69823|69820.9|69810.9|463
1596443100000|2020-08-03 08:25:00|69823|69813|69822.4|69812.4|69830|69820|69821|69811|453
1596443400000|2020-08-03 08:30:00|69822.5|69812.5|69827.1|69817.1|69837.1|69827.1|69822.2|69812.2|469
1596443700000|2020-08-03 08:35:00|69827|69817|69824.8|69814.8|69832.6|69822.6|69821.7|69811.7|523
1596444000000|2020-08-03 08:40:00|69824.9|69814.9|69816.7|69806.7|69829.4|69819.4|69816.4|69806.4|465
1596444300000|2020-08-03 08:45:00|69816.9|69806.9|69810.4|69800.4|69818.2|69808.2|69803.5|69793.5|522
1596444600000|2020-08-03 08:50:00|69810|69800|69822.3|69812.3|69822.3|69812.3|69807.4|69797.4|486
1596444900000|2020-08-03 08:55:00|69822.2|69812.2|69816.3|69806.3|69824.6|69814.6|69813.5|69803.5|501
1596445200000|2020-08-03 09:00:00|69816.8|69806.8|69823.6|69813.6|69824.1|69814.1|69810|69800|623
1596445500000|2020-08-03 09:05:00|69823.7|69813.7|69835.3|69825.3|69836|69826|69820.2|69810.2|527
1596445800000|2020-08-03 09:10:00|69834.7|69824.7|69849.7|69839.7|69853.9|69843.9|69834|69824|651
1596446100000|2020-08-03 09:15:00|69850.1|69840.1|69857.4|69847.4|69859.9|69849.9|69847.2|69837.2|566
1596446400000|2020-08-03 09:20:00|69857.3|69847.3|69857.4|69847.4|69863.3|69853.3|69852.3|69842.3|577
1596446700000|2020-08-03 09:25:00|69857.8|69847.8|69864.5|69854.5|69869.1|69859.1|69853.2|69843.2|448
1596447000000|2020-08-03 09:30:00|69864.4|69854.4|69883.7|69873.7|69886.5|69876.5|69864.3|69854.3|567
1596447300000|2020-08-03 09:35:00|69884.8|69874.8|69869.7|69859.7|69885.1|69875.1|69866.1|69856.1|491
1596447600000|2020-08-03 09:40:00|69869.1|69859.1|69867.4|69857.4|69875.4|69865.4|69865.7|69855.7|455
1596447900000|2020-08-03 09:45:00|69867.5|69857.5|69875.8|69865.8|69877.4|69867.4|69864.3|69854.3|459
1596448200000|2020-08-03 09:50:00|69875.9|69865.9|69865.2|69855.2|69876|69866|69860.4|69850.4|451
1596448500000|2020-08-03 09:55:00|69865.1|69855.1|69872.8|69862.8|69876|69866|69861.4|69851.4|425
1596448800000|2020-08-03 10:00:00|69873|69863|69881.3|69871.3|69881.7|69871.7|69872.9|69862.9|433
1596449100000|2020-08-03 10:05:00|69881.5|69871.5|69883.1|69873.1|69886|69876|69877.2|69867.2|344
1596449400000|2020-08-03 10:10:00|69883|69873|69885.5|69875.5|69886.7|69876.7|69880.5|69870.5|370
1596449700000|2020-08-03 10:15:00|69885.2|69875.2|69883.8|69873.8|69887|69877|69883.2|69873.2|320
1596450000000|2020-08-03 10:20:00|69883.5|69873.5|69898.6|69888.6|69899.4|69889.4|69883.4|69873.4|584
1596450300000|2020-08-03 10:25:00|69898.7|69888.7|69900.4|69890.4|69904.6|69894.6|69895.5|69885.5|535
1596450600000|2020-08-03 10:30:00|69900.2|69890.2|69892.1|69882.1|69900.2|69890.2|69891.4|69881.4|552
1596450900000|2020-08-03 10:35:00|69892|69882|69882.4|69872.4|69892.5|69882.5|69878.5|69868.5|520
1596451200000|2020-08-03 10:40:00|69881.8|69871.8|69881.5|69871.5|69884.3|69874.3|69878.2|69868.2|474
1596451500000|2020-08-03 10:45:00|69881.4|69871.4|69885|69875|69887.6|69877.6|69875.6|69865.6|401
1596451800000|2020-08-03 10:50:00|69884.8|69874.8|69887.6|69877.6|69889.9|69879.9|69880.1|69870.1|525
1596452100000|2020-08-03 10:55:00|69887.2|69877.2|69883.4|69873.4|69889.5|69879.5|69880.9|69870.9|497
1596452400000|2020-08-03 11:00:00|69883.6|69873.6|69872.8|69862.8|69883.6|69873.6|69872.7|69862.7|586
1596452700000|2020-08-03 11:05:00|69872.9|69862.9|69873.8|69863.8|69877.2|69867.2|69872.1|69862.1|431
1596453000000|2020-08-03 11:10:00|69874.5|69864.5|69869.1|69859.1|69875.5|69865.5|69866.8|69856.8|363
1596453300000|2020-08-03 11:15:00|69869.2|69859.2|69872.5|69862.5|69875.1|69865.1|69868.7|69858.7|385
1596453600000|2020-08-03 11:20:00|69872.4|69862.4|69873.7|69863.7|69873.9|69863.9|69866.5|69856.5|458
1596453900000|2020-08-03 11:25:00|69873.4|69863.4|69877.3|69867.3|69879.5|69869.5|69873.4|69863.4|412
1596454200000|2020-08-03 11:30:00|69877.4|69867.4|69879.4|69869.4|69881.1|69871.1|69875.3|69865.3|366
1596454500000|2020-08-03 11:35:00|69879.3|69869.3|69877.6|69867.6|69879.3|69869.3|69873.9|69863.9|434
1596454800000|2020-08-03 11:40:00|69877.4|69867.4|69877.3|69867.3|69879.7|69869.7|69873.9|69863.9|421
1596455100000|2020-08-03 11:45:00|69877.2|69867.2|69875.4|69865.4|69877.8|69867.8|69872|69862|360
1596455400000|2020-08-03 11:50:00|69875.3|69865.3|69863.1|69853.1|69875.5|69865.5|69860.7|69850.7|444
1596455700000|2020-08-03 11:55:00|69863|69853|69868.2|69848.2|69871|69858.5|69848.3|69828.3|413
1596456000000|2020-08-03 12:00:00|69868.3|69848.3|69865.3|69845.3|69870.5|69855.2|69856.7|69841|522
1596456300000|2020-08-03 12:05:00|69865.2|69845.2|69865|69855|69871.4|69856.8|69858.5|69845.2|450
1596456600000|2020-08-03 12:10:00|69865.1|69855.1|69868.5|69858.5|69878.6|69864.6|69864.3|69850.2|382
1596456900000|2020-08-03 12:15:00|69868.7|69858.7|69875.7|69855.7|69878.9|69865|69867.8|69853.7|536
1596457200000|2020-08-03 12:20:00|69875.1|69855.1|69868.3|69858.3|69875.1|69859.2|69860.9|69845.6|568
1596457500000|2020-08-03 12:25:00|69868.5|69858.5|69864.6|69844.6|69871.8|69858.5|69858.5|69843.9|480
1596457800000|2020-08-03 12:30:00|69864.4|69844.4|69858.1|69848.1|69868.5|69853.3|69853.9|69839.5|552
1596458100000|2020-08-03 12:35:00|69858|69848|69848.1|69838.1|69864.5|69849.6|69845.8|69831.5|519
1596458400000|2020-08-03 12:40:00|69848|69838|69849.2|69839.2|69862.9|69847.9|69847.9|69833.5|525
1596458700000|2020-08-03 12:45:00|69850.7|69840.7|69869.3|69849.3|69869.3|69853.8|69850.6|69840.5|409
1596459000000|2020-08-03 12:50:00|69869.4|69849.4|69866.5|69856.5|69873.4|69861.3|69860.7|69846.3|475
1596459300000|2020-08-03 12:55:00|69866.8|69856.8|69871.2|69861.2|69878|69862.9|69860.5|69849.6|603
1596459600000|2020-08-03 13:00:00|69871|69861|69873.9|69863.9|69884.4|69869|69868.6|69853.6|651
1596459900000|2020-08-03 13:05:00|69873.8|69863.8|69884.9|69864.9|69888.7|69874|69872.3|69856.2|603
1596460200000|2020-08-03 13:10:00|69880|69870|69879.1|69859.1|69885.4|69870.1|69873.5|69858.4|463
1596460500000|2020-08-03 13:15:00|69879.2|69859.2|69880.2|69860.2|69885.3|69870.4|69871.8|69856.5|568
1596460800000|2020-08-03 13:20:00|69880.3|69860.3|69886.1|69866.1|69895.5|69880.5|69874.4|69860.3|567
1596461100000|2020-08-03 13:25:00|69885.6|69865.6|69874.5|69854.5|69885.7|69871|69865.3|69850.5|476
1596461400000|2020-08-03 13:30:00|69874.6|69854.6|69881.9|69871.9|69887|69872.9|69870.6|69854.5|593
1596461700000|2020-08-03 13:35:00|69881.8|69871.8|69885.6|69865.6|69886.2|69875|69876.1|69860.8|519
1596462000000|2020-08-03 13:40:00|69885.4|69865.4|69897.5|69877.5|69903.6|69889.2|69880.6|69865.4|682
1596462300000|2020-08-03 13:45:00|69897.6|69877.6|69882.1|69872.1|69901.2|69888.7|69880.8|69865.6|617
1596462600000|2020-08-03 13:50:00|69882.5|69872.5|69886.7|69876.7|69891|69878.5|69876.1|69861.2|582
1596462900000|2020-08-03 13:55:00|69886.5|69876.5|69882.1|69862.1|69891.3|69876.8|69876.7|69861.7|550
1596463200000|2020-08-03 14:00:00|69881.8|69861.8|69867.6|69857.6|69886.5|69867.5|69866.8|69851.3|669
1596463500000|2020-08-03 14:05:00|69867.7|69857.7|69858.1|69838.1|69875.9|69859.4|69846.9|69830.8|595
1596463800000|2020-08-03 14:10:00|69857.9|69837.9|69855.8|69835.8|69858.5|69843.2|69846.1|69830.2|587
1596464100000|2020-08-03 14:15:00|69855.6|69835.6|69861.6|69841.6|69862.2|69847|69850.9|69835|435
1596464400000|2020-08-03 14:20:00|69861.5|69841.5|69863.8|69843.8|69868.2|69852.3|69853.6|69836.8|484
1596464700000|2020-08-03 14:25:00|69864.5|69844.5|69874.7|69854.7|69874.9|69860.1|69859.4|69843.4|522
1596465000000|2020-08-03 14:30:00|69869.5|69859.5|69863.5|69843.5|69874|69859.5|69854.3|69839.1|553
1596465300000|2020-08-03 14:35:00|69863.4|69843.4|69860.5|69850.5|69872|69854.2|69856.8|69842.9|610
1596465600000|2020-08-03 14:40:00|69860.4|69850.4|69864.7|69854.7|69875.1|69859.9|69860.2|69844.7|471
1596465900000|2020-08-03 14:45:00|69864.4|69854.4|69857.2|69847.2|69872.8|69858.3|69856.6|69841.6|483
1596466200000|2020-08-03 14:50:00|69857.5|69847.5|69853.2|69833.2|69861.6|69847.6|69846.8|69833.1|551
1596466500000|2020-08-03 14:55:00|69853.4|69833.4|69856.2|69846.2|69869.8|69849.8|69844.7|69832.9|746
1596466800000|2020-08-03 15:00:00|69856.5|69846.5|69847.3|69827.3|69863.2|69849.1|69842.3|69826.9|566
1596467100000|2020-08-03 15:05:00|69847.4|69827.4|69831.7|69821.7|69847.4|69832|69831.4|69819.2|441
1596467400000|2020-08-03 15:10:00|69831.6|69821.6|69833.2|69823.2|69843.2|69827.9|69831.3|69815.9|384
1596467700000|2020-08-03 15:15:00|69833.3|69823.3|69830.7|69810.7|69838.2|69823.3|69823.9|69808.7|423
1596468000000|2020-08-03 15:20:00|69830.9|69810.9|69835.1|69815.1|69836.8|69821.5|69826|69810.7|376
1596468300000|2020-08-03 15:25:00|69834.8|69814.8|69843.4|69823.4|69843.7|69828.4|69828.8|69814.7|481
1596468600000|2020-08-03 15:30:00|69843.3|69823.3|69841|69821|69844.2|69828.8|69834.2|69816.8|438
1596468900000|2020-08-03 15:35:00|69841.1|69821.1|69835.2|69825.2|69847.8|69832.1|69833.2|69818.3|480
1596469200000|2020-08-03 15:40:00|69835.3|69825.3|69834.5|69824.5|69842|69826.6|69828.5|69813.1|402
1596469500000|2020-08-03 15:45:00|69834.4|69824.4|69837.1|69827.1|69841.6|69827.2|69833.3|69818.3|320
1596469800000|2020-08-03 15:50:00|69837.2|69827.2|69838.3|69818.3|69845.6|69831|69832.1|69816.3|398
1596470100000|2020-08-03 15:55:00|69838.2|69818.2|69835.4|69825.4|69843|69828|69831.2|69814.5|530
1596470400000|2020-08-03 16:00:00|69835.5|69825.5|69833.5|69823.5|69842.6|69826.7|69832.2|69816.8|492
1596470700000|2020-08-03 16:05:00|69834|69824|69826|69816|69838.1|69825|69826|69811.6|408
1596471000000|2020-08-03 16:10:00|69826.2|69816.2|69825.7|69815.7|69836.9|69820.5|69824.1|69808.7|457
1596471300000|2020-08-03 16:15:00|69830.9|69810.9|69825.4|69805.4|69830.9|69816.3|69818.7|69803.7|345
1596471600000|2020-08-03 16:20:00|69825.5|69805.5|69828.2|69808.2|69829.7|69814.7|69819.6|69804.7|334
1596471900000|2020-08-03 16:25:00|69827.7|69807.7|69829.2|69809.2|69831.2|69815.5|69822.5|69807.7|372
1596472200000|2020-08-03 16:30:00|69829.3|69809.3|69834.2|69824.2|69839.8|69824.7|69825.4|69807.2|336
1596472500000|2020-08-03 16:35:00|69834|69824|69843.8|69823.8|69845.1|69831.1|69832.7|69816.8|380
1596472800000|2020-08-03 16:40:00|69843.9|69823.9|69838.8|69828.8|69844.6|69829.5|69837.2|69822.3|311
1596473100000|2020-08-03 16:45:00|69838.7|69828.7|69838.7|69828.7|69844|69829.2|69836.7|69822.9|235
1596473400000|2020-08-03 16:50:00|69838.6|69828.6|69857.1|69837.1|69859.1|69844.5|69838.5|69826.8|397
1596473700000|2020-08-03 16:55:00|69857.2|69837.2|69850|69840|69859|69844.2|69847.2|69834.1|354
1596474000000|2020-08-03 17:00:00|69850.1|69840.1|69835.4|69825.4|69855.4|69841.3|69835.3|69819.7|419
1596474300000|2020-08-03 17:05:00|69835.5|69825.5|69837.4|69827.4|69843.2|69828.3|69830.4|69815.8|328
1596474600000|2020-08-03 17:10:00|69837.3|69827.3|69834.4|69824.4|69844.1|69829.9|69832.2|69817.5|335
1596474900000|2020-08-03 17:15:00|69834.5|69824.5|69834|69824|69839.9|69825.7|69833.4|69818.9|211
1596475200000|2020-08-03 17:20:00|69833.8|69823.8|69831.8|69821.8|69838.8|69824.8|69829.5|69814.7|306
1596475500000|2020-08-03 17:25:00|69831.9|69821.9|69834.8|69824.8|69840.9|69827.9|69830.4|69815.1|352
1596475800000|2020-08-03 17:30:00|69834.9|69824.9|69851.9|69831.9|69852.5|69837.8|69833.6|69818.7|428
1596476100000|2020-08-03 17:35:00|69851.7|69831.7|69847.2|69837.2|69857.5|69841|69845.7|69828.8|436
1596476400000|2020-08-03 17:40:00|69847.3|69837.3|69842.1|69822.1|69853.3|69838.2|69834.4|69818.7|393
1596476700000|2020-08-03 17:45:00|69842.2|69822.2|69841|69821|69843.2|69827.8|69833.4|69813.8|434
1596477000000|2020-08-03 17:50:00|69841.3|69821.3|69845.8|69835.8|69851.8|69836.4|69835.9|69821|447
1596477300000|2020-08-03 17:55:00|69850.5|69830.5|69844.7|69834.7|69852.6|69837.7|69843.6|69828.9|429
1596477600000|2020-08-03 18:00:00|69844.8|69834.8|69844.4|69834.4|69852.1|69836.7|69844.2|69829.6|304
1596477900000|2020-08-03 18:05:00|69844.3|69834.3|69845.2|69835.2|69852.5|69836.5|69843|69828.1|312
1596478200000|2020-08-03 18:10:00|69845.3|69835.3|69845.4|69835.4|69852.5|69837|69843.8|69829.9|277
1596478500000|2020-08-03 18:15:00|69845.5|69835.5|69845.8|69825.8|69846.6|69835.8|69840.1|69825.1|247
1596478800000|2020-08-03 18:20:00|69845.7|69825.7|69846.9|69826.9|69847.2|69831.2|69840.2|69823.4|235
1596479100000|2020-08-03 18:25:00|69846.8|69826.8|69841.7|69831.7|69847.4|69832.4|69841.3|69826.2|180
1596479400000|2020-08-03 18:30:00|69846.7|69826.7|69844.3|69824.3|69846.8|69832.2|69839.3|69823.4|199
1596479700000|2020-08-03 18:35:00|69844.2|69824.2|69838.2|69818.2|69844.6|69827|69830.9|69816|353
1596480000000|2020-08-03 18:40:00|69837|69817|69839.1|69819.1|69842.9|69827.8|69833|69815.8|384
1596480300000|2020-08-03 18:45:00|69839|69819|69844.8|69824.8|69847.1|69832.2|69833.9|69818.6|313
1596480600000|2020-08-03 18:50:00|69845|69825|69844.4|69824.4|69846.1|69831.2|69836.3|69821.5|254
1596480900000|2020-08-03 18:55:00|69844.3|69824.3|69837.5|69827.5|69844.7|69829.1|69834.7|69820.6|336
1596481200000|2020-08-03 19:00:00|69837.4|69827.4|69847.2|69827.2|69847.9|69830.3|69837.4|69821|346
1596481500000|2020-08-03 19:05:00|69847.3|69827.3|69849.7|69829.7|69851.5|69835.8|69844.3|69827.1|408
1596481800000|2020-08-03 19:10:00|69850.1|69830.1|69847.6|69837.6|69855.8|69839.8|69845.1|69829.8|359
1596482100000|2020-08-03 19:15:00|69848.4|69838.4|69852.7|69832.7|69855.7|69840.4|69847.1|69832.4|319
1596482400000|2020-08-03 19:20:00|69851.9|69831.9|69851.3|69831.3|69853.4|69837.5|69846.3|69830.7|307
1596482700000|2020-08-03 19:25:00|69851.2|69831.2|69854.5|69834.5|69855.1|69835.1|69848.9|69828.9|288
1596483000000|2020-08-03 19:30:00|69855|69835|69856.4|69836.4|69859.2|69843|69850.7|69834.4|345
1596483300000|2020-08-03 19:35:00|69856.7|69836.7|69853.7|69833.7|69856.7|69841.7|69851.1|69833.4|260
1596483600000|2020-08-03 19:40:00|69853.8|69833.8|69852.3|69832.3|69855|69839.3|69848.2|69829.8|281
1596483900000|2020-08-03 19:45:00|69852.1|69832.1|69853.1|69833.1|69853.6|69833.6|69851.6|69831.6|239
1596484200000|2020-08-03 19:50:00|69853|69833|69843.3|69823.3|69853.9|69833.9|69840.8|69820.8|409
1596484500000|2020-08-03 19:55:00|69843.4|69823.4|69842|69822|69844.3|69824.3|69839.8|69819.8|279
1596484800000|2020-08-03 20:00:00|69842.2|69822.2|69843.4|69823.4|69843.5|69823.5|69841.8|69821.8|374
1596485100000|2020-08-03 20:05:00|69843.3|69823.3|69842.9|69822.9|69843.7|69823.7|69842.3|69822.3|292
1596485400000|2020-08-03 20:10:00|69843.3|69823.3|69832.8|69812.8|69843.9|69823.9|69827.6|69812.2|186
1596485700000|2020-08-03 20:15:00|69832.7|69812.7|69832.9|69812.9|69834.1|69818.1|69827.7|69812|189
1596486000000|2020-08-03 20:20:00|69833.2|69813.2|69834|69814|69835|69815|69832.5|69812.5|244
1596486300000|2020-08-03 20:25:00|69835|69815|69833.8|69813.8|69837.2|69819.8|69829.2|69812.7|221
1596486600000|2020-08-03 20:30:00|69833.9|69813.9|69834.3|69814.3|69836.6|69816.6|69833.5|69813.5|314
1596486900000|2020-08-03 20:35:00|69834.5|69814.5|69837.3|69817.3|69838.1|69818.1|69833.5|69813.5|608
1596487200000|2020-08-03 20:40:00|69837.6|69817.6|69835.8|69815.8|69838.9|69818.9|69835.6|69815.6|434
1596487500000|2020-08-03 20:45:00|69835.6|69815.6|69837.4|69817.4|69839.1|69819.1|69835.1|69815.1|224
1596487800000|2020-08-03 20:50:00|69837.3|69817.3|69838.7|69818.7|69840.8|69820.8|69835.8|69815.8|182
1596488100000|2020-08-03 20:55:00|69837.4|69817.4|69833.6|69813.6|69847.9|69822.6|69831.6|69808.5|249
1596488400000|2020-08-03 21:00:00|69833.3|69813.3|69874.9|69812.7|69877|69815.9|69830.4|69808.6|68
1596488700000|2020-08-03 21:05:00|69871.7|69811.8|69885|69801.9|69886.2|69815.1|69865.6|69785.7|128
1596489000000|2020-08-03 21:10:00|69870.2|69790.8|69886.1|69814.3|69886.4|69815.8|69861.4|69790.8|157
1596489300000|2020-08-03 21:15:00|69874.8|69794|69885.6|69800.5|69887.2|69814.8|69863.2|69791.9|133
1596489600000|2020-08-03 21:20:00|69870|69800.3|69877.8|69805.8|69890.4|69814.8|69860.3|69788.6|121
1596489900000|2020-08-03 21:25:00|69883.3|69808.7|69886.9|69801.1|69890.4|69814.6|69860.3|69785.1|117
1596490200000|2020-08-03 21:30:00|69876.2|69795.6|69869.9|69809|69882.1|69813.6|69864.8|69795.6|215
1596490500000|2020-08-03 21:35:00|69875.1|69813.7|69869.5|69801.1|69881.3|69814.1|69858.5|69795|126
1596490800000|2020-08-03 21:40:00|69866.3|69798.9|69864.6|69800.2|69882.3|69813.7|69862.2|69785.3|190
1596491100000|2020-08-03 21:45:00|69866.3|69800.9|69864.9|69800.7|69874.8|69808.7|69858.4|69783.7|173
1596491400000|2020-08-03 21:50:00|69865.1|69801.4|69870.4|69801.9|69872.5|69811.2|69860|69781.9|152
1596491700000|2020-08-03 21:55:00|69870.6|69806|69869.6|69795.2|69886.2|69809.5|69859.9|69780.6|111
1596492000000|2020-08-03 22:00:00|69869.3|69808.8|69859.3|69807.4|69875.3|69815.7|69858.3|69803|823
1596492300000|2020-08-03 22:05:00|69859.5|69807.2|69859.1|69809|69864.7|69810.5|69855.7|69805.5|722
1596492600000|2020-08-03 22:10:00|69859.3|69809.1|69862.9|69808.6|69865.5|69810.7|69852.3|69805.3|845
1596492900000|2020-08-03 22:15:00|69862.6|69809.8|69849.8|69807.6|69863.7|69811.2|69844|69801.5|470
1596493200000|2020-08-03 22:20:00|69849.4|69807.2|69850|69807.7|69853.9|69811|69842.6|69803.4|313
1596493500000|2020-08-03 22:25:00|69849.5|69807.9|69843.4|69810|69857.4|69813.4|69839|69803.5|301
1596493800000|2020-08-03 22:30:00|69843.8|69807.9|69863.2|69816.2|69864.3|69817.7|69842.5|69806|523
1596494100000|2020-08-03 22:35:00|69863.3|69816.3|69864.7|69825.7|69868|69829.5|69860.1|69807.5|406
1596494400000|2020-08-03 22:40:00|69862.6|69824.7|69854.7|69824.1|69866.7|69835.4|69848.8|69814.1|372
1596494700000|2020-08-03 22:45:00|69853.6|69822.8|69849.1|69829.1|69857.5|69830.3|69846.1|69811.2|383
1596495000000|2020-08-03 22:50:00|69852.3|69821.4|69850.7|69830.7|69854|69832.9|69844.7|69816.5|278
1596495300000|2020-08-03 22:55:00|69851|69831|69850.3|69830.3|69858.3|69833.5|69841.4|69815.6|311
1596495600000|2020-08-03 23:00:00|69855.4|69824.8|69850.5|69819.7|69856.8|69834|69847.6|69810.8|381
1596495900000|2020-08-03 23:05:00|69849.7|69818.3|69845.6|69825.6|69854.2|69827.3|69842.1|69811.9|260
1596496200000|2020-08-03 23:10:00|69845.1|69825.1|69845.2|69825.2|69851.9|69827.7|69842.1|69818.1|252
1596496500000|2020-08-03 23:15:00|69844.3|69824.3|69849.5|69817.4|69855|69827.5|69840.6|69812.8|146
1596496800000|2020-08-03 23:20:00|69845.7|69825.7|69842|69822|69853.6|69833.6|69840.3|69812.1|374
1596497100000|2020-08-03 23:25:00|69841.9|69821.9|69841.9|69821.9|69843.9|69823.9|69840.4|69820.4|236
1596497400000|2020-08-03 23:30:00|69842.3|69822.3|69838.1|69818.1|69842.6|69822.6|69837.8|69817.8|264
1596497700000|2020-08-03 23:35:00|69837.8|69817.8|69838.9|69818.9|69839.7|69819.7|69836.1|69816.1|187
1596498000000|2020-08-03 23:40:00|69839.1|69819.1|69840.3|69820.3|69842.7|69822.7|69836.9|69816.9|223
1596498300000|2020-08-03 23:45:00|69841|69821|69853.7|69833.7|69856.2|69836.2|69835.1|69817.2|299
1596498600000|2020-08-03 23:50:00|69853.2|69833.2|69841.1|69821.1|69854.4|69834.4|69838.8|69818.8|299
1596498900000|2020-08-03 23:55:00|69840.8|69820.8|69834.8|69814.8|69841|69821|69833|69813|255
1596499200000|2020-08-04 00:00:00|69835.5|69815.5|69837.5|69817.5|69837.9|69817.9|69831.9|69811.9|480
1596499500000|2020-08-04 00:05:00|69837.8|69817.8|69841.5|69821.5|69847.1|69827.1|69836.2|69816.2|297
1596499800000|2020-08-04 00:10:00|69841.7|69821.7|69842.7|69822.7|69845.6|69825.6|69840.1|69820.1|331
1596500100000|2020-08-04 00:15:00|69842.5|69822.5|69842.9|69822.9|69843.9|69823.9|69841.5|69821.5|341
1596500400000|2020-08-04 00:20:00|69843|69823|69843.4|69823.4|69849.2|69829.2|69840.7|69820.7|273
1596500700000|2020-08-04 00:25:00|69843|69823|69823.4|69803.4|69843|69823|69822.2|69802.2|569
1596501000000|2020-08-04 00:30:00|69823.6|69803.6|69817.3|69797.3|69824.2|69807.3|69812.3|69796.6|380
1596501300000|2020-08-04 00:35:00|69817.2|69797.2|69818.3|69798.3|69819.2|69799.4|69808|69788|455
1596501600000|2020-08-04 00:40:00|69818.4|69798.4|69817.4|69797.4|69820.4|69804.5|69813.8|69795.9|397
1596501900000|2020-08-04 00:45:00|69817.5|69797.5|69820.5|69800.5|69830.6|69810.6|69815.8|69795.8|406
1596502200000|2020-08-04 00:50:00|69820.6|69800.6|69831.3|69811.3|69836.5|69816.5|69820.5|69800.5|500
1596502500000|2020-08-04 00:55:00|69832.8|69812.8|69834.5|69814.5|69837.4|69819.4|69825.9|69810.1|450
1596502800000|2020-08-04 01:00:00|69834.4|69814.4|69825.3|69805.3|69834.4|69814.4|69823.8|69803.8|548
1596503100000|2020-08-04 01:05:00|69825.4|69805.4|69826.1|69806.1|69826.3|69806.3|69817.1|69797.1|414
1596503400000|2020-08-04 01:10:00|69826|69806|69819.3|69799.3|69830.6|69810.6|69816.1|69796.1|500
1596503700000|2020-08-04 01:15:00|69818.6|69798.6|69820|69800|69822.5|69802.5|69814.3|69794.3|428
1596504000000|2020-08-04 01:20:00|69819.8|69799.8|69823.5|69813.5|69828.8|69814.3|69806.3|69791.5|513
1596504300000|2020-08-04 01:25:00|69823|69813|69842.6|69822.6|69844.3|69827.2|69823|69813|484
1596504600000|2020-08-04 01:30:00|69842.5|69822.5|69847|69837|69877.9|69861.6|69842.5|69822.5|760
1596504900000|2020-08-04 01:35:00|69847.3|69837.3|69829.3|69819.3|69852|69839.8|69822.2|69806.5|714
1596505200000|2020-08-04 01:40:00|69829.4|69819.4|69833.3|69823.3|69841.4|69828.3|69825|69810.4|644
1596505500000|2020-08-04 01:45:00|69833|69823|69848.5|69838.5|69853.2|69839|69832.2|69821.9|594
1596505800000|2020-08-04 01:50:00|69848.4|69838.4|69853|69843|69853.4|69843.4|69838.6|69823|593
1596506100000|2020-08-04 01:55:00|69853.2|69843.2|69840.4|69830.4|69862.1|69846.1|69832.5|69817.3|666
1596506400000|2020-08-04 02:00:00|69839.9|69829.9|69843.6|69833.6|69851.4|69841.4|69834.5|69823.6|606
1596506700000|2020-08-04 02:05:00|69843.5|69833.5|69845.9|69835.9|69851.1|69839|69841|69826.2|594
1596507000000|2020-08-04 02:10:00|69845.7|69835.7|69820.7|69810.7|69850.2|69836|69820.3|69806.4|647
1596507300000|2020-08-04 02:15:00|69820.8|69810.8|69840.9|69830.9|69843.9|69831.3|69819.6|69809.6|523
1596507600000|2020-08-04 02:20:00|69840.8|69830.8|69846.9|69836.9|69849.6|69837.8|69837.7|69823.9|403
1596507900000|2020-08-04 02:25:00|69847|69837|69841.4|69831.4|69851.9|69841.9|69841.2|69826.2|472
1596508200000|2020-08-04 02:30:00|69841.5|69831.5|69838.4|69828.4|69844.6|69831.5|69834.9|69820.5|379
1596508500000|2020-08-04 02:35:00|69838.5|69828.5|69842.7|69832.7|69848.8|69834.8|69837.4|69824.8|447
1596508800000|2020-08-04 02:40:00|69842.2|69832.2|69838.7|69828.7|69845|69832.2|69828.4|69813.3|648
1596509100000|2020-08-04 02:45:00|69838.6|69828.6|69830.6|69820.6|69842.5|69832.5|69829.3|69819.1|522
1596509400000|2020-08-04 02:50:00|69830.5|69820.5|69817.5|69807.5|69835|69825|69817.4|69807.4|507
1596509700000|2020-08-04 02:55:00|69817.9|69807.9|69820.6|69810.6|69824|69814|69816.1|69806.1|401
1596510000000|2020-08-04 03:00:00|69820.5|69810.5|69824.6|69814.6|69828.5|69818.5|69812.7|69802.7|574
1596510300000|2020-08-04 03:05:00|69824.5|69814.5|69835.4|69825.4|69836.2|69826.2|69802.9|69792|636
1596510600000|2020-08-04 03:10:00|69835.7|69825.7|69836.5|69826.5|69846.5|69832.2|69831.6|69819.3|483
1596510900000|2020-08-04 03:15:00|69836.2|69826.2|69825.3|69815.3|69848.3|69836.7|69821.2|69806.2|636
1596511200000|2020-08-04 03:20:00|69825.7|69815.7|69834.3|69824.3|69838.8|69826|69824.6|69812.3|579
1596511500000|2020-08-04 03:25:00|69834.4|69824.4|69849.3|69829.3|69849.5|69834.4|69830.6|69815.5|485
1596511800000|2020-08-04 03:30:00|69849.4|69829.4|69843.8|69833.8|69856.2|69843.3|69839.1|69824.6|491
1596512100000|2020-08-04 03:35:00|69844|69834|69833.8|69823.8|69852.3|69837.1|69832.5|69817.9|425
1596512400000|2020-08-04 03:40:00|69834.3|69824.3|69834.5|69824.5|69842.4|69827.4|69828.7|69813.5|370
1596512700000|2020-08-04 03:45:00|69834.6|69824.6|69834.4|69814.4|69844.4|69830.4|69828.4|69814.2|363
1596513000000|2020-08-04 03:50:00|69834.5|69814.5|69842|69822|69842.9|69829|69829.8|69814.5|285
1596513300000|2020-08-04 03:55:00|69841.9|69821.9|69834.3|69824.3|69843.9|69830.2|69833.1|69815|363
1596513600000|2020-08-04 04:00:00|69834.2|69824.2|69834.8|69824.8|69840|69825.3|69826.9|69811.7|311
1596513900000|2020-08-04 04:05:00|69834.9|69824.9|69831.4|69821.4|69842.1|69827.6|69828.1|69812.6|253
1596514200000|2020-08-04 04:10:00|69831.5|69821.5|69835.1|69815.1|69836.6|69821.9|69826.8|69812.7|253
1596514500000|2020-08-04 04:15:00|69835.2|69815.2|69824.8|69814.8|69835.2|69819.4|69824.2|69809.4|308
1596514800000|2020-08-04 04:20:00|69824.7|69814.7|69828|69818|69832.7|69818.5|69824.2|69810.6|276
1596515100000|2020-08-04 04:25:00|69828.1|69818.1|69845.9|69825.9|69846.9|69827.8|69827.2|69817.2|395
1596515400000|2020-08-04 04:30:00|69845.8|69825.8|69830.7|69820.7|69845.9|69825.9|69827.1|69811.3|624
1596515700000|2020-08-04 04:35:00|69830.8|69820.8|69835.8|69815.8|69836.8|69823.9|69827|69814.2|399
1596516000000|2020-08-04 04:40:00|69830.8|69820.8|69836.6|69816.6|69837.8|69824.4|69824|69809.9|398
1596516300000|2020-08-04 04:45:00|69836.5|69816.5|69832|69812|69836.9|69821.6|69825|69810.2|310
1596516600000|2020-08-04 04:50:00|69832.2|69812.2|69835.8|69815.8|69836.2|69822.9|69825.9|69812.1|318
1596516900000|2020-08-04 04:55:00|69835.9|69815.9|69824.5|69814.5|69837.1|69822.7|69824.5|69810.8|348
1596517200000|2020-08-04 05:00:00|69825.5|69815.5|69835.9|69815.9|69836.3|69823.3|69820.8|69810.2|447
1596517500000|2020-08-04 05:05:00|69836.2|69816.2|69832.8|69822.8|69841.7|69828.1|69829.1|69815.8|372
1596517800000|2020-08-04 05:10:00|69832.5|69822.5|69842.7|69822.7|69843.3|69828.1|69832.1|69817.1|424
1596518100000|2020-08-04 05:15:00|69842.5|69822.5|69837.8|69827.8|69842.7|69828.7|69834.9|69820|383
1596518400000|2020-08-04 05:20:00|69837.5|69827.5|69837.8|69827.8|69846.8|69831.5|69835.9|69822.1|351
1596518700000|2020-08-04 05:25:00|69837.9|69827.9|69840.2|69820.2|69840.2|69827.9|69830|69816.1|434
1596519000000|2020-08-04 05:30:00|69840|69820|69840.9|69830.9|69847.4|69832.2|69833.1|69818|477
1596519300000|2020-08-04 05:35:00|69841|69831|69837.7|69827.7|69844.9|69831.5|69834.6|69822.2|416
1596519600000|2020-08-04 05:40:00|69837.6|69827.6|69837.5|69827.5|69844.2|69831.2|69837.3|69823.2|325
1596519900000|2020-08-04 05:45:00|69837.4|69827.4|69823.5|69813.5|69837.6|69827.6|69820.8|69807.2|422
1596520200000|2020-08-04 05:50:00|69823.6|69813.6|69825.4|69815.4|69833|69818.8|69822|69806.4|418
1596520500000|2020-08-04 05:55:00|69825.2|69815.2|69817.8|69807.8|69826|69815.2|69810.6|69796.3|653
1596520800000|2020-08-04 06:00:00|69818.1|69808.1|69833.5|69813.5|69834.7|69819.7|69816.6|69802.2|615
1596521100000|2020-08-04 06:05:00|69833.4|69813.4|69841.9|69831.9|69841.9|69831.9|69827.3|69813.4|609
1596521400000|2020-08-04 06:10:00|69841.8|69831.8|69829.8|69819.8|69842.4|69832.4|69829.2|69819|525
1596521700000|2020-08-04 06:15:00|69829.7|69819.7|69835.9|69825.9|69840|69826.1|69829|69819|450
1596522000000|2020-08-04 06:20:00|69836.1|69826.1|69832.9|69822.9|69839.6|69829.6|69831.9|69817.4|456
1596522300000|2020-08-04 06:25:00|69832.8|69822.8|69824.3|69814.3|69842.7|69827.9|69823.9|69809.6|419
1596522600000|2020-08-04 06:30:00|69824.2|69814.2|69830.5|69820.5|69838.4|69825.9|69823.8|69813.8|500
1596522900000|2020-08-04 06:35:00|69830.4|69820.4|69828.8|69818.8|69832.8|69822.1|69825.9|69811.6|444
1596523200000|2020-08-04 06:40:00|69829.8|69819.8|69850.2|69840.2|69854.4|69844.4|69827.9|69814.1|578
1596523500000|2020-08-04 06:45:00|69850.3|69840.3|69864.5|69854.5|69866|69856|69841.5|69826.4|625
1596523800000|2020-08-04 06:50:00|69864.6|69854.6|69861|69851|69879.5|69864.3|69857.9|69847.9|623
1596524100000|2020-08-04 06:55:00|69861.1|69851.1|69860.5|69850.5|69868.5|69858.5|69854.4|69839.6|563
1596524400000|2020-08-04 07:00:00|69861.3|69851.3|69853.5|69843.5|69873.9|69858.7|69845.1|69831.5|751
1596524700000|2020-08-04 07:05:00|69853.6|69843.6|69880.2|69870.2|69882.2|69870.2|69850.3|69840.1|688
1596525000000|2020-08-04 07:10:00|69880.6|69870.6|69873.2|69863.2|69894.2|69879.2|69868.2|69853.9|692
1596525300000|2020-08-04 07:15:00|69874.6|69864.6|69870.1|69860.1|69879.8|69869.8|69869.4|69855.4|529
1596525600000|2020-08-04 07:20:00|69870.2|69860.2|69864.3|69854.3|69875.5|69863.4|69863.6|69849.9|603
1596525900000|2020-08-04 07:25:00|69864.4|69854.4|69867.1|69857.1|69872.2|69859.7|69859|69849|631
1596526200000|2020-08-04 07:30:00|69867|69857|69868.7|69858.7|69875.8|69861.9|69862.2|69851.1|614
1596526500000|2020-08-04 07:35:00|69868.8|69858.8|69867.7|69857.7|69875.3|69865.3|69866.2|69856.2|571
1596526800000|2020-08-04 07:40:00|69867.6|69857.6|69860.4|69850.4|69872.3|69859.6|69859.7|69847.4|571
1596527100000|2020-08-04 07:45:00|69860.3|69850.3|69875.4|69865.4|69879.2|69866|69860.1|69850.1|587
1596527400000|2020-08-04 07:50:00|69875.6|69865.6|69894.5|69884.5|69896.9|69884.5|69875.1|69865.1|680
1596527700000|2020-08-04 07:55:00|69895|69885|69887.3|69877.3|69900.6|69890.6|69885.4|69875.4|731
1596528000000|2020-08-04 08:00:00|69887.9|69877.9|69883.7|69873.7|69888.6|69878.6|69879.1|69869.1|632
1596528300000|2020-08-04 08:05:00|69883.2|69873.2|69891.5|69881.5|69899.2|69886.9|69883|69873|662
1596528600000|2020-08-04 08:10:00|69891|69881|69891.2|69881.2|69898.2|69883.7|69881.2|69866.8|583
1596528900000|2020-08-04 08:15:00|69891.3|69881.3|69884.7|69874.7|69894|69882.6|69876.9|69862.1|600
1596529200000|2020-08-04 08:20:00|69884.9|69874.9|69882.8|69872.8|69896.3|69882|69878.8|69865.9|622
1596529500000|2020-08-04 08:25:00|69883.1|69873.1|69871.3|69861.3|69884.4|69874.4|69871.1|69857.7|583
1596529800000|2020-08-04 08:30:00|69871.5|69861.5|69881.4|69871.4|69885.2|69872.5|69871.2|69857.5|591
1596530100000|2020-08-04 08:35:00|69881.5|69871.5|69876.8|69866.8|69891.1|69877.9|69873.7|69863.7|518
1596530400000|2020-08-04 08:40:00|69876.6|69866.6|69870.9|69860.9|69878.8|69868.8|69870.5|69856.5|525
1596530700000|2020-08-04 08:45:00|69870.5|69860.5|69862.1|69852.1|69870.7|69860.7|69859.7|69845.6|479
1596531000000|2020-08-04 08:50:00|69862.7|69852.7|69857.6|69847.6|69868.4|69854.1|69857.2|69844|430
1596531300000|2020-08-04 08:55:00|69857.5|69847.5|69860.7|69850.7|69866.6|69851.8|69853.6|69843|460
1596531600000|2020-08-04 09:00:00|69860.5|69850.5|69856.7|69846.7|69863|69853|69852.2|69842.2|478
1596531900000|2020-08-04 09:05:00|69856.5|69846.5|69859.5|69849.5|69863.4|69850.1|69849|69836.5|453
1596532200000|2020-08-04 09:10:00|69859.2|69849.2|69855.8|69845.8|69865.6|69852.6|69855.3|69842.5|455
1596532500000|2020-08-04 09:15:00|69854.6|69844.6|69856.1|69846.1|69860|69847.2|69846.8|69834.1|445
1596532800000|2020-08-04 09:20:00|69855.9|69845.9|69847.7|69837.7|69858.3|69846.4|69841.1|69831.1|426
1596533100000|2020-08-04 09:25:00|69847.5|69837.5|69845.7|69835.7|69854.1|69840.6|69844.9|69830.8|323
1596533400000|2020-08-04 09:30:00|69845.8|69835.8|69847.1|69837.1|69855.4|69840.9|69845|69830.1|479
1596533700000|2020-08-04 09:35:00|69847|69837|69860.8|69850.8|69865.3|69851.6|69845.3|69830.2|477
1596534000000|2020-08-04 09:40:00|69860.9|69850.9|69856|69846|69865.6|69851.8|69853.6|69838.6|430
1596534300000|2020-08-04 09:45:00|69855.8|69845.8|69860.2|69850.2|69863.8|69850.2|69849.4|69833.7|450
1596534600000|2020-08-04 09:50:00|69860|69850|69858.9|69848.9|69866|69852.7|69856|69841.2|393
1596534900000|2020-08-04 09:55:00|69859|69849|69859.7|69849.7|69862.3|69851.9|69857|69842.1|330
1596535200000|2020-08-04 10:00:00|69859.4|69849.4|69854|69844|69859.4|69849.4|69851|69836.3|382
1596535500000|2020-08-04 10:05:00|69853.9|69843.9|69858.6|69848.6|69866.3|69850.8|69852.8|69836.6|546
1596535800000|2020-08-04 10:10:00|69858.7|69848.7|69860|69840|69863.6|69851.3|69853.4|69837.7|383
1596536100000|2020-08-04 10:15:00|69857.3|69847.3|69866.3|69856.3|69881.5|69866.1|69857|69842.7|418
1596536400000|2020-08-04 10:20:00|69866.1|69856.1|69872.4|69852.4|69876|69861.3|69862.3|69846|368
1596536700000|2020-08-04 10:25:00|69872.3|69852.3|69855.4|69845.4|69874.7|69858.6|69853.9|69837.6|423
1596537000000|2020-08-04 10:30:00|69860.2|69840.2|69865.2|69845.2|69866.6|69850.9|69850.2|69839.3|490
1596537300000|2020-08-04 10:35:00|69865.1|69845.1|69866.7|69856.7|69873.5|69858.1|69858.5|69844.7|457
1596537600000|2020-08-04 10:40:00|69866.8|69856.8|69870.7|69850.7|69872.2|69857.1|69861.5|69846.7|412
1596537900000|2020-08-04 10:45:00|69870.6|69850.6|69865.2|69855.2|69871.8|69857.5|69861.1|69845.8|380
1596538200000|2020-08-04 10:50:00|69865.5|69855.5|69877.8|69857.8|69882.2|69867.6|69864.6|69849.5|481
1596538500000|2020-08-04 10:55:00|69878|69858|69874.8|69864.8|69881.6|69865.5|69871.9|69855.5|500
1596538800000|2020-08-04 11:00:00|69879.6|69859.6|69879.6|69859.6|69883.4|69864.8|69870.1|69854.5|581
1596539100000|2020-08-04 11:05:00|69879.4|69859.4|69877.7|69857.7|69888.3|69872|69872.3|69856.9|464
1596539400000|2020-08-04 11:10:00|69877.8|69857.8|69875.3|69855.3|69879.4|69864.6|69867.3|69855.1|377
1596539700000|2020-08-04 11:15:00|69875.5|69855.5|69888.5|69868.5|69893.5|69878|69868.9|69853.3|509
1596540000000|2020-08-04 11:20:00|69888.4|69868.4|69878.3|69858.3|69889.4|69874.6|69871.4|69856.9|512
1596540300000|2020-08-04 11:25:00|69878.2|69858.2|69882.1|69862.1|69882.7|69867.9|69871|69855.8|438
1596540600000|2020-08-04 11:30:00|69881.9|69861.9|69886.7|69876.7|69894.3|69878|69877.8|69861.9|590
1596540900000|2020-08-04 11:35:00|69886.5|69876.5|69887|69867|69894.1|69879.6|69885.2|69866.6|543
1596541200000|2020-08-04 11:40:00|69886.9|69866.9|69889.5|69869.5|69890.5|69875.9|69878.4|69863.7|488
1596541500000|2020-08-04 11:45:00|69889.6|69869.6|69898.5|69878.5|69898.5|69884.1|69883.8|69869.5|386
1596541800000|2020-08-04 11:50:00|69893.7|69883.7|69881.4|69871.4|69898|69883.7|69878.5|69864.3|539
1596542100000|2020-08-04 11:55:00|69883.9|69873.9|69884.1|69864.1|69890.1|69875.6|69876.5|69863.7|503
1596542400000|2020-08-04 12:00:00|69884.2|69864.2|69890.3|69870.3|69895.1|69879.7|69878.3|69861.6|621
1596542700000|2020-08-04 12:05:00|69890.4|69870.4|69882.8|69862.8|69891.2|69875.9|69879|69862.1|567
1596543000000|2020-08-04 12:10:00|69882.7|69862.7|69875.1|69865.1|69882.9|69866.5|69872.7|69857.3|484
1596543300000|2020-08-04 12:15:00|69875.2|69865.2|69869.4|69859.4|69880.3|69866|69866.4|69851.6|514
1596543600000|2020-08-04 12:20:00|69869.5|69859.5|69872.5|69862.5|69878.3|69863.3|69864.2|69849.7|437
1596543900000|2020-08-04 12:25:00|69872.7|69862.7|69879|69869|69885.7|69870.1|69870.6|69855.5|422
1596544200000|2020-08-04 12:30:00|69884|69864|69879.3|69859.3|69884.1|69868|69870.2|69854.9|518
1596544500000|2020-08-04 12:35:00|69879.5|69859.5|69877.7|69857.7|69883.4|69870.7|69872.6|69857.5|450
1596544800000|2020-08-04 12:40:00|69877.6|69857.6|69881|69861|69891.4|69876.6|69870.9|69856|647
1596545100000|2020-08-04 12:45:00|69881.1|69861.1|69886.9|69866.9|69887.9|69873.5|69876|69860.7|551
1596545400000|2020-08-04 12:50:00|69886.7|69866.7|69895|69875|69900|69885.5|69878.3|69864.2|730
1596545700000|2020-08-04 12:55:00|69895.4|69875.4|69890.1|69880.1|69898.4|69884.2|69886.4|69871.1|676
1596546000000|2020-08-04 13:00:00|69891.3|69881.3|69885.9|69875.9|69899|69884.1|69885.6|69871.4|695
1596546300000|2020-08-04 13:05:00|69890.8|69870.8|69881.6|69861.6|69897.7|69883|69876.7|69861|699
1596546600000|2020-08-04 13:10:00|69881.5|69861.5|69879|69859|69883.8|69869|69873.2|69857.3|661
1596546900000|2020-08-04 13:15:00|69878.9|69858.9|69878.4|69858.4|69881.9|69867.8|69872.3|69857.6|605
1596547200000|2020-08-04 13:20:00|69878.3|69858.3|69879.5|69869.5|69883.1|69870.2|69867.1|69852.1|488
1596547500000|2020-08-04 13:25:00|69879.3|69869.3|69880.8|69860.8|69888.6|69873.1|69872.6|69857.6|463
1596547800000|2020-08-04 13:30:00|69880.4|69860.4|69876.3|69856.3|69881.1|69866.1|69870.2|69855.3|589
1596548100000|2020-08-04 13:35:00|69876.7|69856.7|69884.7|69874.7|69890|69876.5|69870.1|69854.8|735
1596548400000|2020-08-04 13:40:00|69884.6|69874.6|69878.6|69858.6|69890.2|69875.8|69871.8|69857.8|644
1596548700000|2020-08-04 13:45:00|69878.3|69858.3|69875.3|69865.3|69888.5|69874.2|69874.5|69857.5|600
1596549000000|2020-08-04 13:50:00|69875.5|69865.5|69872.8|69862.8|69887.9|69872.5|69872|69857.9|706
1596549300000|2020-08-04 13:55:00|69872.7|69862.7|69886.7|69866.7|69887.5|69867.5|69866.3|69851.2|612
1596549600000|2020-08-04 14:00:00|69887.2|69867.2|69866.9|69856.9|69887.2|69867.2|69866.7|69851.1|690
1596549900000|2020-08-04 14:05:00|69866.8|69856.8|69852.1|69842.1|69874.8|69860.3|69852.1|69837.9|683
1596550200000|2020-08-04 14:10:00|69852.3|69842.3|69861.6|69851.6|69870.8|69856.3|69851.3|69837.1|754
1596550500000|2020-08-04 14:15:00|69861.4|69851.4|69859.1|69839.1|69874.5|69860.1|69854.7|69839.1|706
1596550800000|2020-08-04 14:20:00|69859.3|69839.3|69853.1|69833.1|69864.6|69847.6|69837.8|69823.1|799
1596551100000|2020-08-04 14:25:00|69853.4|69833.4|69846.6|69836.6|69856.5|69840.7|69843.2|69828|716
1596551400000|2020-08-04 14:30:00|69846.8|69836.8|69853|69843|69865.6|69850|69845.9|69831.3|757
1596551700000|2020-08-04 14:35:00|69857.8|69837.8|69869.7|69859.7|69874.6|69859.7|69855.8|69837.8|848
1596552000000|2020-08-04 14:40:00|69869.8|69859.8|69857|69837|69874.4|69859.8|69848.2|69833.2|768
1596552300000|2020-08-04 14:45:00|69857.1|69837.1|69846.9|69826.9|69858.2|69843.2|69840.5|69825.9|708
1596552600000|2020-08-04 14:50:00|69846.8|69826.8|69848.3|69828.3|69849.2|69833.2|69833|69813.6|699
1596552900000|2020-08-04 14:55:00|69848.2|69828.2|69842|69822|69855.2|69840.1|69836.5|69822|728
1596553200000|2020-08-04 15:00:00|69837.3|69827.3|69854.9|69834.9|69856.1|69841|69833.2|69818.5|720
1596553500000|2020-08-04 15:05:00|69855.2|69835.2|69835.6|69825.6|69855.2|69838.7|69835.2|69820.7|667
1596553800000|2020-08-04 15:10:00|69835.5|69825.5|69828.5|69818.5|69841.4|69827.6|69823.4|69807.3|685
1596554100000|2020-08-04 15:15:00|69828.4|69818.4|69814.5|69794.5|69834.9|69819.7|69805.4|69790.1|606
1596554400000|2020-08-04 15:20:00|69813.2|69793.2|69818.5|69798.5|69820.3|69803.1|69798.5|69781.2|643
1596554700000|2020-08-04 15:25:00|69818.4|69798.4|69819.8|69799.8|69823.4|69807.6|69808.2|69793.6|633
1596555000000|2020-08-04 15:30:00|69819.5|69799.5|69810|69790|69820.6|69805.5|69801.6|69786.8|603
1596555300000|2020-08-04 15:35:00|69810.1|69790.1|69792.5|69782.5|69810.1|69795.4|69786.4|69770.3|633
1596555600000|2020-08-04 15:40:00|69798.1|69778.1|69796.5|69776.5|69802|69785.7|69790.2|69775.3|487
1596555900000|2020-08-04 15:45:00|69796.6|69776.6|69792.5|69782.5|69803|69785.8|69792.4|69776.1|453
1596556200000|2020-08-04 15:50:00|69792.2|69782.2|69789.6|69769.6|69796.5|69782.5|69782.6|69767.4|555
1596556500000|2020-08-04 15:55:00|69789.7|69769.7|69798.6|69778.6|69800.4|69784.9|69786.4|69769.6|600
1596556800000|2020-08-04 16:00:00|69799.1|69779.1|69793.6|69773.6|69799.7|69782.1|69780.8|69766.1|552
1596557100000|2020-08-04 16:05:00|69793.5|69773.5|69788.6|69778.6|69801.5|69786.3|69788|69770.9|534
1596557400000|2020-08-04 16:10:00|69788.7|69778.7|69799|69779|69802.6|69786.8|69788.6|69773.2|501
1596557700000|2020-08-04 16:15:00|69799.1|69779.1|69797.7|69787.7|69807.9|69793.4|69795.4|69776.6|641
1596558000000|2020-08-04 16:20:00|69797.8|69787.8|69796.2|69776.2|69805.6|69790.1|69785.7|69766.6|701
1596558300000|2020-08-04 16:25:00|69796.7|69776.7|69804.4|69784.4|69806.6|69790|69791|69775.4|512
1596558600000|2020-08-04 16:30:00|69804.5|69784.5|69801.4|69781.4|69809.2|69794.9|69792.3|69776.9|579
1596558900000|2020-08-04 16:35:00|69801.3|69781.3|69806.9|69786.9|69807.7|69791.9|69795.8|69780.7|480
1596559200000|2020-08-04 16:40:00|69807|69787|69805.7|69785.7|69808.3|69792.6|69801.5|69784.5|365
1596559500000|2020-08-04 16:45:00|69805.6|69785.6|69801.8|69781.8|69807.6|69792.3|69795.6|69780.5|422
1596559800000|2020-08-04 16:50:00|69801.9|69781.9|69792.8|69782.8|69802.9|69782.9|69790.4|69774.7|370
1596560100000|2020-08-04 16:55:00|69792.9|69782.9|69798.7|69778.7|69800.6|69784.2|69792.6|69777.4|528
1596560400000|2020-08-04 17:00:00|69798.5|69778.5|69805.7|69785.7|69806.3|69790.1|69790.5|69775.2|527
1596560700000|2020-08-04 17:05:00|69805.6|69785.6|69803|69783|69806.1|69789.1|69794.5|69778.1|445
1596561000000|2020-08-04 17:10:00|69802.9|69782.9|69793.1|69773.1|69803.3|69787|69788.2|69772.9|475
1596561300000|2020-08-04 17:15:00|69793.2|69773.2|69793.9|69773.9|69796|69779.7|69782.4|69767.4|453
1596561600000|2020-08-04 17:20:00|69793.8|69773.8|69789.5|69769.5|69796.2|69779.6|69783|69767.8|456
1596561900000|2020-08-04 17:25:00|69789.2|69769.2|69788.4|69768.4|69797.5|69779.7|69781.2|69766.1|459
1596562200000|2020-08-04 17:30:00|69788.3|69768.3|69778.2|69768.2|69789.2|69771.2|69777.9|69762.5|267
1596562500000|2020-08-04 17:35:00|69778.3|69768.3|69776.6|69766.6|69785.1|69769.8|69775.5|69760.7|271
1596562800000|2020-08-04 17:40:00|69776.5|69766.5|69780.5|69760.5|69784.9|69770.5|69775.4|69760.2|355
1596563100000|2020-08-04 17:45:00|69780.6|69760.6|69784.2|69764.2|69785.7|69769.9|69776.1|69760.5|337
1596563400000|2020-08-04 17:50:00|69784.5|69764.5|69787.7|69767.7|69791.4|69772.9|69776.8|69761.8|318
1596563700000|2020-08-04 17:55:00|69787.8|69767.8|69778.2|69768.2|69789.9|69773.9|69778.1|69763.1|486
1596564000000|2020-08-04 18:00:00|69778.3|69768.3|69781.3|69761.3|69786.3|69771.7|69773.3|69761.2|446
1596564300000|2020-08-04 18:05:00|69781.5|69761.5|69783.9|69773.9|69787.4|69774.3|69777.4|69761.3|345
1596564600000|2020-08-04 18:10:00|69784|69774|69790.7|69770.7|69792.9|69778.3|69783.4|69768.1|367
1596564900000|2020-08-04 18:15:00|69790.8|69770.8|69792.5|69772.5|69794.2|69779.3|69785|69770|412
1596565200000|2020-08-04 18:20:00|69792.4|69772.4|69791.8|69771.8|69794|69779|69786.2|69771.1|361
1596565500000|2020-08-04 18:25:00|69791.7|69771.7|69796.5|69776.5|69797.3|69781.9|69786.3|69771.2|354
1596565800000|2020-08-04 18:30:00|69796.6|69776.6|69808.4|69788.4|69810.2|69790.2|69790.1|69775.2|500
1596566100000|2020-08-04 18:35:00|69808.7|69788.7|69802.4|69782.4|69810.5|69794|69796.2|69780.3|421
1596566400000|2020-08-04 18:40:00|69801.7|69781.7|69780.4|69760.4|69801.8|69782.1|69777.2|69758.7|410
1596566700000|2020-08-04 18:45:00|69780.5|69760.5|69781.4|69761.4|69784.7|69769.3|69776.8|69759.5|321
1596567000000|2020-08-04 18:50:00|69781.8|69761.8|69782.5|69762.5|69787.3|69767.3|69781.5|69761.5|384
1596567300000|2020-08-04 18:55:00|69782.6|69762.6|69779.7|69759.7|69782.6|69766.8|69773.5|69759|406
1596567600000|2020-08-04 19:00:00|69779.9|69759.9|69778|69758|69781.2|69762.9|69771.6|69756.4|393
1596567900000|2020-08-04 19:05:00|69778.1|69758.1|69764.5|69744.5|69778.2|69760.3|69762.8|69744.2|504
1596568200000|2020-08-04 19:10:00|69764.6|69744.6|69765|69745|69766.2|69748.2|69757.9|69741.4|550
1596568500000|2020-08-04 19:15:00|69765.4|69745.4|69756.7|69746.7|69767.7|69753|69755.8|69740.1|461
1596568800000|2020-08-04 19:20:00|69756.6|69746.6|69756.5|69746.5|69763.2|69747.9|69755.6|69741.9|283
1596569100000|2020-08-04 19:25:00|69756.1|69746.1|69757.5|69747.5|69764.1|69748|69756.1|69741.3|285
1596569400000|2020-08-04 19:30:00|69757.6|69747.6|69755.3|69745.3|69762.4|69747.6|69755.2|69740.5|266
1596569700000|2020-08-04 19:35:00|69755.1|69745.1|69751.5|69741.5|69760.3|69746.1|69750|69739.3|414
1596570000000|2020-08-04 19:40:00|69751.4|69741.4|69755.1|69735.1|69756.1|69741.6|69748.9|69734.1|402
1596570300000|2020-08-04 19:45:00|69755.2|69735.2|69754.5|69734.5|69755.6|69741.1|69749.2|69734.1|317
1596570600000|2020-08-04 19:50:00|69754.4|69734.4|69746|69736|69755|69736.1|69746|69729.8|413
1596570900000|2020-08-04 19:55:00|69745.8|69735.8|69752.1|69732.1|69755.2|69735.8|69744.5|69728.7|401
1596571200000|2020-08-04 20:00:00|69752|69732|69750.8|69730.8|69755.6|69736.7|69745.9|69728.7|384
1596571500000|2020-08-04 20:05:00|69750.6|69730.6|69751.2|69731.2|69751.9|69731.9|69749.9|69729.9|323
1596571800000|2020-08-04 20:10:00|69751.1|69731.1|69750.5|69730.5|69752.6|69736.8|69745.3|69728.1|263
1596572100000|2020-08-04 20:15:00|69750.9|69730.9|69755.4|69735.4|69755.5|69736.5|69745.7|69729.3|246
1596572400000|2020-08-04 20:20:00|69755.3|69735.3|69774.7|69754.7|69782.9|69762.9|69754.4|69734.4|456
1596572700000|2020-08-04 20:25:00|69774.8|69754.8|69766.7|69746.7|69776|69756|69766.7|69746.7|345
1596573000000|2020-08-04 20:30:00|69766.8|69746.8|69765.2|69745.2|69769.3|69749.3|69764|69744|254
1596573300000|2020-08-04 20:35:00|69765.4|69745.4|69764.9|69744.9|69768.4|69748.4|69763.9|69743.9|305
1596573600000|2020-08-04 20:40:00|69765.2|69745.2|69761.9|69741.9|69766.2|69746.2|69758.8|69738.8|433
1596573900000|2020-08-04 20:45:00|69762.1|69742.1|69760|69740|69763.9|69743.9|69759.8|69739.8|212
1596574200000|2020-08-04 20:50:00|69759.8|69739.8|69754.3|69734.3|69760.1|69740.1|69753.2|69733.2|352
1596574500000|2020-08-04 20:55:00|69754|69734|69752.1|69732.1|69757.3|69734.6|69747.1|69722.3|398
1596574800000|2020-08-04 21:00:00|69750.9|69730.9|69769.6|69732.5|69769.6|69744.2|69749.2|69723.8|63
1596575100000|2020-08-04 21:05:00|69770.2|69725.3|69787.6|69730.3|69787.6|69745.2|69763.4|69702.7|152
1596575400000|2020-08-04 21:10:00|69784.3|69712.6|69787.8|69730.6|69805|69744.2|69767.6|69710.3|292
1596575700000|2020-08-04 21:15:00|69794|69734.4|69789.8|69723.5|69801.8|69746.5|69773.6|69718.9|132
1596576000000|2020-08-04 21:20:00|69793.8|69724.8|69780.3|69738.2|69807.5|69742.4|69774.4|69718.7|126
1596576300000|2020-08-04 21:25:00|69785|69737.4|69796.2|69722.9|69807.9|69738|69777.8|69706.6|136
1596576600000|2020-08-04 21:30:00|69797|69723.5|69781.2|69735.6|69805.4|69744.3|69764.3|69719.4|131
1596576900000|2020-08-04 21:35:00|69779.9|69734.8|69789.5|69737.8|69805.9|69745.2|69765.2|69711|162
1596577200000|2020-08-04 21:40:00|69790.7|69739.8|69793.1|69740.1|69806.8|69742.6|69777.2|69713.1|262
1596577500000|2020-08-04 21:45:00|69796.3|69739.9|69800|69724.2|69810.6|69741.4|69785.5|69709|276
1596577800000|2020-08-04 21:50:00|69794.4|69718.2|69789.9|69739.1|69804.3|69743.2|69781|69714.9|306
1596578100000|2020-08-04 21:55:00|69790.7|69739.3|69794.3|69723.7|69800.7|69742|69770.9|69718.6|213
1596578400000|2020-08-04 22:00:00|69793.2|69725.2|69786.7|69737.2|69794.1|69739.3|69775|69716.4|964
1596578700000|2020-08-04 22:05:00|69783.6|69737|69779.1|69726.4|69786.4|69739.5|69767.6|69719.5|788
1596579000000|2020-08-04 22:10:00|69779.3|69725.4|69772.8|69730.8|69783.8|69737.4|69764|69722.4|681
1596579300000|2020-08-04 22:15:00|69773.3|69732.1|69757.1|69737.1|69775.1|69742.4|69754.8|69729.5|582
1596579600000|2020-08-04 22:20:00|69756.8|69736.8|69755|69735|69768.4|69739.9|69754.2|69727.7|530
1596579900000|2020-08-04 22:25:00|69754.7|69734.7|69758.6|69738.6|69767|69741.5|69751|69725.3|333
1596580200000|2020-08-04 22:30:00|69765.6|69730.4|69761.9|69731|69766.1|69742.4|69755.1|69728|264
1596580500000|2020-08-04 22:35:00|69762.5|69730.8|69755|69735|69765.6|69739|69753.9|69725.8|280
1596580800000|2020-08-04 22:40:00|69762.9|69727.7|69772.1|69736.8|69775.2|69745|69755.8|69727.7|321
1596581100000|2020-08-04 22:45:00|69772|69736.3|69761|69741|69773.4|69743.5|69757.4|69731|502
1596581400000|2020-08-04 22:50:00|69762.5|69742.5|69756.2|69736.2|69770.8|69743.1|69753.3|69728.7|602
1596581700000|2020-08-04 22:55:00|69754.9|69734.9|69752.5|69732.5|69764.7|69740.6|69751.4|69729.4|514
1596582000000|2020-08-04 23:00:00|69751.7|69731.7|69756.2|69736.2|69763.3|69737.8|69750.5|69721.2|314
1596582300000|2020-08-04 23:05:00|69756.3|69736.3|69761.1|69741.1|69764.4|69741.8|69753.3|69727.6|274
1596582600000|2020-08-04 23:10:00|69760.7|69740.7|69761.2|69741.2|69765.1|69745.1|69756.6|69736.6|247
1596582900000|2020-08-04 23:15:00|69760.9|69740.9|69762.4|69742.4|69764.1|69744.1|69758.1|69738.1|288
1596583200000|2020-08-04 23:20:00|69762.5|69742.5|69765.1|69745.1|69765.1|69745.1|69758.3|69738.3|314
1596583500000|2020-08-04 23:25:00|69764.7|69744.7|69765.7|69745.7|69767.7|69747.7|69761.8|69741.8|359
1596583800000|2020-08-04 23:30:00|69765.6|69745.6|69762.2|69742.2|69767.6|69747.6|69760.7|69740.7|380
1596584100000|2020-08-04 23:35:00|69761.8|69741.8|69756.6|69736.6|69764.5|69744.5|69755.9|69735.9|412
1596584400000|2020-08-04 23:40:00|69757|69737|69750.9|69730.9|69759.3|69739.3|69747.9|69727.9|399
1596584700000|2020-08-04 23:45:00|69750.8|69730.8|69742.8|69722.8|69750.8|69730.8|69741.6|69721.6|441
1596585000000|2020-08-04 23:50:00|69742.9|69722.9|69740.1|69720.1|69746.4|69726.4|69738.5|69718.5|366
1596585300000|2020-08-04 23:55:00|69740.6|69720.6|69728.8|69708.8|69744.4|69724.4|69725.1|69705.1|508
1596585600000|2020-08-05 00:00:00|69729.8|69709.8|69733.4|69713.4|69733.9|69713.9|69726.7|69706.7|505
1596585900000|2020-08-05 00:05:00|69733.6|69713.6|69732.6|69712.6|69745.1|69725.1|69731.4|69711.4|456
1596586200000|2020-08-05 00:10:00|69732.7|69712.7|69739.2|69719.2|69739.6|69719.6|69732.1|69712.1|528
1596586500000|2020-08-05 00:15:00|69738.7|69718.7|69745.1|69725.1|69747.1|69727.1|69735|69715|557
1596586800000|2020-08-05 00:20:00|69745.3|69725.3|69745.5|69725.5|69746.1|69726.1|69742.4|69722.4|465
1596587100000|2020-08-05 00:25:00|69745.3|69725.3|69744.2|69724.2|69747|69727|69743.1|69723.1|439
1596587400000|2020-08-05 00:30:00|69744.9|69724.9|69754.3|69734.3|69758|69738.5|69739.3|69723.6|577
1596587700000|2020-08-05 00:35:00|69754.4|69734.4|69762|69742|69765.2|69749.1|69753|69734.1|635
1596588000000|2020-08-05 00:40:00|69762.3|69742.3|69762.2|69742.2|69764.5|69749.2|69756.5|69741.6|414
1596588300000|2020-08-05 00:45:00|69762.4|69742.4|69753.5|69733.5|69765.2|69748.4|69753|69733|488
1596588600000|2020-08-05 00:50:00|69753.3|69733.3|69752.5|69732.5|69754.1|69738.6|69743.2|69723.2|500
1596588900000|2020-08-05 00:55:00|69752.1|69732.1|69755.1|69735.1|69759.1|69739.1|69752.1|69732.1|476
1596589200000|2020-08-05 01:00:00|69753.4|69733.4|69746.9|69726.9|69753.7|69733.7|69741|69723|589
1596589500000|2020-08-05 01:05:00|69746.7|69726.7|69739.8|69719.8|69747|69727|69730.4|69710.9|690
1596589800000|2020-08-05 01:10:00|69740.3|69720.3|69739.9|69719.9|69745.8|69725.8|69731.2|69711.2|571
1596590100000|2020-08-05 01:15:00|69739.7|69719.7|69728.8|69708.8|69741.1|69721.1|69727.2|69707.2|678
1596590400000|2020-08-05 01:20:00|69728.5|69708.5|69700.8|69690.8|69730.5|69714.9|69693.6|69677.8|693
1596590700000|2020-08-05 01:25:00|69700.7|69690.7|69701.8|69681.8|69708|69694.2|69685.7|69668.9|668
1596591000000|2020-08-05 01:30:00|69702.1|69682.1|69707.3|69697.3|69710.9|69697.6|69681.2|69666.4|795
1596591300000|2020-08-05 01:35:00|69707.2|69697.2|69671.4|69661.4|69710.8|69697.3|69657.5|69642|863
1596591600000|2020-08-05 01:40:00|69676.5|69656.5|69660.9|69640.9|69678.1|69666.7|69656.2|69636.2|747
1596591900000|2020-08-05 01:45:00|69660.6|69640.6|69695.7|69685.7|69699.9|69686.7|69660.6|69640.6|749
1596592200000|2020-08-05 01:50:00|69695.9|69685.9|69684|69664|69698.9|69686.2|69679|69662.7|630
1596592500000|2020-08-05 01:55:00|69683.9|69663.9|69680.7|69660.7|69688.6|69673.3|69665|69650.4|722
1596592800000|2020-08-05 02:00:00|69680.9|69660.9|69690.1|69680.1|69695.6|69680.3|69671.5|69657.2|693
1596593100000|2020-08-05 02:05:00|69690.3|69680.3|69675.9|69665.9|69708.9|69693.5|69674.6|69659.6|655
1596593400000|2020-08-05 02:10:00|69676|69666|69677.9|69667.9|69679.3|69669.3|69665.5|69650.7|611
1596593700000|2020-08-05 02:15:00|69677.8|69667.8|69681.1|69671.1|69695.9|69682|69676.5|69666.5|628
1596594000000|2020-08-05 02:20:00|69681|69671|69675.3|69665.3|69686.2|69676.2|69673.8|69663.8|585
1596594300000|2020-08-05 02:25:00|69675.4|69665.4|69678.8|69658.8|69678.8|69665.8|69666.4|69655.5|532
1596594600000|2020-08-05 02:30:00|69673.6|69663.6|69669|69659|69686.6|69672.2|69665.3|69652.4|489
1596594900000|2020-08-05 02:35:00|69668.7|69658.7|69655.4|69645.4|69675.4|69665.4|69653.1|69640.2|521
1596595200000|2020-08-05 02:40:00|69654.8|69644.8|69628.3|69618.3|69661.2|69648.5|69602.4|69586.3|767
1596595500000|2020-08-05 02:45:00|69628.6|69618.6|69632.6|69622.6|69641|69631|69619.5|69607|709
1596595800000|2020-08-05 02:50:00|69632.4|69622.4|69608.8|69598.8|69645.6|69631.8|69608.8|69594.6|685
1596596100000|2020-08-05 02:55:00|69607.2|69597.2|69610|69600|69619.9|69606.4|69602.3|69588.2|644
1596596400000|2020-08-05 03:00:00|69610.1|69600.1|69592.8|69582.8|69620.6|69606.8|69591.4|69576.8|615
1596596700000|2020-08-05 03:05:00|69592.5|69582.5|69590.6|69580.6|69602.6|69588.1|69580.5|69566.7|709
1596597000000|2020-08-05 03:10:00|69590.7|69580.7|69605.1|69595.1|69610.9|69595.5|69588|69577.1|540
1596597300000|2020-08-05 03:15:00|69605.2|69595.2|69604.9|69594.9|69617.8|69606.2|69599.4|69587.7|574
1596597600000|2020-08-05 03:20:00|69604.8|69594.8|69615|69605|69620.2|69608.1|69601.1|69588.3|500
1596597900000|2020-08-05 03:25:00|69615.1|69605.1|69599.1|69589.1|69615.1|69605.1|69588.6|69576.4|541
1596598200000|2020-08-05 03:30:00|69599|69589|69625.7|69605.7|69631.5|69618.9|69595.3|69580.1|610
1596598500000|2020-08-05 03:35:00|69625.6|69605.6|69618.9|69608.9|69633.9|69620.5|69615.6|69604.5|428
1596598800000|2020-08-05 03:40:00|69618.8|69608.8|69607|69587|69628.8|69613.8|69601.7|69587|412
1596599100000|2020-08-05 03:45:00|69607.2|69587.2|69606.9|69586.9|69611.6|69596.4|69600|69585.1|310
1596599400000|2020-08-05 03:50:00|69606.8|69586.8|69593.3|69573.3|69607|69591.7|69588.1|69573.2|361
1596599700000|2020-08-05 03:55:00|69593.2|69573.2|69587.6|69577.6|69598.6|69584.7|69584|69572.8|368
1596600000000|2020-08-05 04:00:00|69587.3|69577.3|69585.9|69575.9|69593.2|69578.7|69585.2|69571.1|255
1596600300000|2020-08-05 04:05:00|69586|69576|69575.2|69565.2|69586|69576|69570|69555.8|462
1596600600000|2020-08-05 04:10:00|69574.9|69564.9|69571|69561|69579|69567|69569.8|69555|383
1596600900000|2020-08-05 04:15:00|69571.1|69561.1|69577.1|69567.1|69582.2|69568.6|69569.4|69554.4|407
1596601200000|2020-08-05 04:20:00|69576.9|69566.9|69571.4|69561.4|69584|69571.9|69571.3|69557.7|330
1596601500000|2020-08-05 04:25:00|69571.3|69561.3|69580.2|69570.2|69580.9|69570.9|69569.9|69555.6|321
1596601800000|2020-08-05 04:30:00|69580.1|69570.1|69577.1|69567.1|69585|69570.8|69575.1|69561.5|392
1596602100000|2020-08-05 04:35:00|69577.2|69567.2|69563.6|69553.6|69577.4|69567.2|69560.9|69546.8|399
1596602400000|2020-08-05 04:40:00|69563.2|69553.2|69563.5|69553.5|69569.5|69555.2|69561.4|69547.3|231
1596602700000|2020-08-05 04:45:00|69563.6|69553.6|69564.7|69554.7|69569.3|69554.9|69561.9|69546.9|241
1596603000000|2020-08-05 04:50:00|69565.8|69555.8|69567.3|69557.3|69579.6|69565.7|69565.8|69552.5|335
1596603300000|2020-08-05 04:55:00|69567.6|69557.6|69571.3|69561.3|69575.2|69562|69563.4|69550.2|356
1596603600000|2020-08-05 05:00:00|69571.5|69561.5|69575.1|69565.1|69585.5|69573.3|69571.1|69557.6|480
1596603900000|2020-08-05 05:05:00|69574.9|69564.9|69571.8|69561.8|69581.9|69571.9|69571.2|69558.9|362
1596604200000|2020-08-05 05:10:00|69571.6|69561.6|69565.1|69555.1|69576.9|69562.7|69557.5|69542.6|379
1596604500000|2020-08-05 05:15:00|69565.2|69555.2|69563.5|69553.5|69573.5|69562.1|69563|69548.1|364
1596604800000|2020-08-05 05:20:00|69563.6|69553.6|69580.1|69570.1|69585|69570.3|69563.4|69549.9|434
1596605100000|2020-08-05 05:25:00|69580.2|69570.2|69587.4|69577.4|69600.5|69585.5|69580.2|69569.1|550
1596605400000|2020-08-05 05:30:00|69587.3|69577.3|69583.8|69573.8|69595.1|69579.7|69578.1|69563|628
1596605700000|2020-08-05 05:35:00|69584.2|69574.2|69595.6|69585.6|69599.1|69589.1|69583.3|69568.6|549
1596606000000|2020-08-05 05:40:00|69595.5|69585.5|69594.9|69584.9|69599.3|69588.5|69587.9|69574.3|476
1596606300000|2020-08-05 05:45:00|69596|69586|69592.1|69582.1|69602.3|69588.8|69588.3|69573.9|485
1596606600000|2020-08-05 05:50:00|69592.2|69582.2|69594.3|69584.3|69601.5|69589.5|69588.6|69575.8|424
1596606900000|2020-08-05 05:55:00|69594.5|69584.5|69621.2|69611.2|69624.3|69611.9|69590.9|69579.3|590
1596607200000|2020-08-05 06:00:00|69621.5|69611.5|69608|69598|69626.4|69616.4|69607.9|69596.2|684
1596607500000|2020-08-05 06:05:00|69608.1|69598.1|69602.2|69592.2|69609|69599|69597.9|69587.9|563
1596607800000|2020-08-05 06:10:00|69601|69591|69590.6|69580.6|69606.2|69596.2|69590.3|69580.3|600
1596608100000|2020-08-05 06:15:00|69592.1|69582.1|69601.9|69591.9|69606.4|69593.8|69588.5|69578.5|557
1596608400000|2020-08-05 06:20:00|69601.8|69591.8|69566.9|69556.9|69601.8|69591.8|69557.6|69544.4|696
1596608700000|2020-08-05 06:25:00|69566.8|69556.8|69539|69529|69571.3|69561.3|69537.1|69522.5|731
1596609000000|2020-08-05 06:30:00|69539.4|69529.4|69541.4|69531.4|69552.9|69542.9|69536.2|69526.2|734
1596609300000|2020-08-05 06:35:00|69541.5|69531.5|69535.7|69525.7|69552.4|69538.1|69535.4|69525.4|659
1596609600000|2020-08-05 06:40:00|69535.6|69525.6|69527.6|69517.6|69541.9|69531.9|69526.7|69516.7|701
1596609900000|2020-08-05 06:45:00|69527.4|69517.4|69530.5|69520.5|69545|69530.5|69523.3|69513.3|679
1596610200000|2020-08-05 06:50:00|69530.6|69520.6|69508.5|69498.5|69530.7|69520.7|69506.9|69493.5|650
1596610500000|2020-08-05 06:55:00|69508.4|69498.4|69511.3|69501.3|69528.1|69514.2|69507.4|69497.4|722
1596610800000|2020-08-05 07:00:00|69510.7|69500.7|69514.3|69504.3|69523.7|69513.7|69506.6|69496.6|643
1596611100000|2020-08-05 07:05:00|69514.4|69504.4|69541.2|69531.2|69546.3|69535.5|69507.9|69496.6|680
1596611400000|2020-08-05 07:10:00|69541.3|69531.3|69526.2|69516.2|69557.9|69544.4|69523.8|69510.9|696
1596611700000|2020-08-05 07:15:00|69531.8|69511.8|69519.3|69509.3|69533.9|69520.5|69518.1|69508.1|609
1596612000000|2020-08-05 07:20:00|69519.6|69509.6|69520.5|69510.5|69534.1|69518.6|69517.6|69507.6|542
1596612300000|2020-08-05 07:25:00|69520.6|69510.6|69587.1|69567.1|69593.9|69578.7|69520.1|69510.1|788
1596612600000|2020-08-05 07:30:00|69580.2|69570.2|69559.1|69549.1|69586.5|69570.2|69552.8|69541.4|741
1596612900000|2020-08-05 07:35:00|69559.3|69549.3|69531.7|69521.7|69563.5|69550.4|69531|69521|630
1596613200000|2020-08-05 07:40:00|69531.3|69521.3|69510.7|69500.7|69535.9|69521.3|69508.1|69495|681
1596613500000|2020-08-05 07:45:00|69510.6|69500.6|69485.2|69475.2|69511.1|69501.1|69480.5|69465.3|686
1596613800000|2020-08-05 07:50:00|69485|69475|69513|69503|69513|69503|69479.8|69468.7|670
1596614100000|2020-08-05 07:55:00|69513.4|69503.4|69524|69514|69531.4|69521.4|69512.9|69502.9|721
1596614400000|2020-08-05 08:00:00|69523.8|69513.8|69492.3|69482.3|69525.1|69515.1|69480.3|69468.3|705
1596614700000|2020-08-05 08:05:00|69492.2|69482.2|69524.1|69514.1|69536|69526|69491.7|69481.7|686
1596615000000|2020-08-05 08:10:00|69524.3|69514.3|69519.9|69509.9|69550.2|69536.2|69519.9|69505.5|615
1596615300000|2020-08-05 08:15:00|69524.6|69504.6|69531.3|69521.3|69535.1|69525.1|69512.2|69496|677
1596615600000|2020-08-05 08:20:00|69531.2|69521.2|69543.6|69523.6|69553.1|69540.1|69527.9|69513.2|668
1596615900000|2020-08-05 08:25:00|69543.4|69523.4|69530|69520|69544.3|69529.6|69524.6|69510.4|607
1596616200000|2020-08-05 08:30:00|69529.9|69519.9|69482.5|69472.5|69534.8|69519.9|69479.4|69463.9|739
1596616500000|2020-08-05 08:35:00|69482.1|69472.1|69489.4|69469.4|69501.2|69485.9|69480.6|69466.9|688
1596616800000|2020-08-05 08:40:00|69489.1|69469.1|69458.1|69438.1|69489.1|69472.1|69453.3|69438.1|689
1596617100000|2020-08-05 08:45:00|69458.2|69438.2|69450.9|69440.9|69469.1|69454.2|69443.8|69428.7|725
1596617400000|2020-08-05 08:50:00|69450.7|69440.7|69435|69415|69459.4|69444.1|69426.8|69411.7|733
1596617700000|2020-08-05 08:55:00|69430.2|69420.2|69436.9|69416.9|69449.2|69436|69423|69407.2|657
1596618000000|2020-08-05 09:00:00|69436.2|69416.2|69427.8|69417.8|69439.4|69423.8|69425.3|69408.6|639
1596618300000|2020-08-05 09:05:00|69427.9|69417.9|69411.7|69391.7|69436.7|69422.2|69406.3|69391.4|610
1596618600000|2020-08-05 09:10:00|69411.8|69391.8|69402|69392|69413.2|69400.3|69391.3|69376.7|656
1596618900000|2020-08-05 09:15:00|69402.2|69392.2|69406.2|69396.2|69416.7|69401.7|69391|69372.1|696
1596619200000|2020-08-05 09:20:00|69406.4|69396.4|69433.7|69413.7|69438.3|69423.7|69406.4|69396.4|615
1596619500000|2020-08-05 09:25:00|69433.6|69413.6|69441|69431|69447.8|69433|69426.7|69412.3|595
1596619800000|2020-08-05 09:30:00|69440.6|69430.6|69428|69418|69440.8|69430.7|69415.9|69401.1|571
1596620100000|2020-08-05 09:35:00|69427.9|69417.9|69439.8|69429.8|69442.2|69429.8|69422.2|69409.1|513
1596620400000|2020-08-05 09:40:00|69440|69430|69422.2|69412.2|69442.3|69430.1|69422.2|69407.8|545
1596620700000|2020-08-05 09:45:00|69427.2|69407.2|69421.6|69411.6|69427.2|69412.4|69407.1|69393.8|676
1596621000000|2020-08-05 09:50:00|69421.9|69411.9|69416|69396|69432.6|69417.9|69410|69394.8|568
1596621300000|2020-08-05 09:55:00|69415.9|69395.9|69423.3|69403.3|69434.4|69420.8|69411.8|69395.8|594
1596621600000|2020-08-05 10:00:00|69418.7|69408.7|69415|69395|69426.5|69413.5|69404.3|69384.3|584
1596621900000|2020-08-05 10:05:00|69414.9|69394.9|69417.9|69397.9|69421.8|69407|69411.3|69394.9|417
1596622200000|2020-08-05 10:10:00|69418.1|69398.1|69412.2|69392.2|69418.1|69402.4|69404.3|69387.3|414
1596622500000|2020-08-05 10:15:00|69412.3|69392.3|69422.2|69402.2|69432.3|69416.5|69399.7|69383.8|627
1596622800000|2020-08-05 10:20:00|69422|69402|69412.1|69402.1|69428.3|69412.1|69409.8|69395|503
1596623100000|2020-08-05 10:25:00|69412.2|69402.2|69409.1|69389.1|69417.9|69402.9|69397|69380.9|566
1596623400000|2020-08-05 10:30:00|69408.9|69388.9|69408.4|69398.4|69413.5|69401.8|69398.6|69383.7|480
1596623700000|2020-08-05 10:35:00|69408.3|69398.3|69409.3|69399.3|69422.1|69406.8|69406.1|69389.7|492
1596624000000|2020-08-05 10:40:00|69409.6|69399.6|69416.5|69396.5|69417.8|69404.3|69399.3|69385.2|589
1596624300000|2020-08-05 10:45:00|69416.8|69396.8|69418.5|69398.5|69423.8|69408.4|69399.9|69382|594
1596624600000|2020-08-05 10:50:00|69418.4|69398.4|69412|69402|69421.1|69406.6|69408.6|69391.1|604
1596624900000|2020-08-05 10:55:00|69412.1|69402.1|69421.4|69401.4|69424.1|69409.3|69407.7|69392|400
1596625200000|2020-08-05 11:00:00|69421.3|69401.3|69414.9|69404.9|69424.7|69409.1|69411.7|69397.7|534
1596625500000|2020-08-05 11:05:00|69414.7|69404.7|69421.2|69401.2|69427.2|69411.5|69411.4|69398.6|471
1596625800000|2020-08-05 11:10:00|69421.3|69401.3|69421.9|69401.9|69427.7|69412.3|69412.6|69397.4|506
1596626100000|2020-08-05 11:15:00|69422|69402|69425.7|69405.7|69427|69411.5|69418.7|69399.8|546
1596626400000|2020-08-05 11:20:00|69425.9|69405.9|69419.9|69399.9|69431.4|69416.3|69413.7|69399.1|524
1596626700000|2020-08-05 11:25:00|69420|69400|69417.2|69397.2|69420|69404.5|69407|69391.3|570
1596627000000|2020-08-05 11:30:00|69415.8|69395.8|69416.3|69396.3|69416.4|69401.5|69400.2|69384.4|562
1596627300000|2020-08-05 11:35:00|69416.2|69396.2|69408.9|69388.9|69418.6|69404.1|69404|69386|566
1596627600000|2020-08-05 11:40:00|69409|69389|69415.6|69395.6|69416.7|69401.6|69405.4|69385.4|616
1596627900000|2020-08-05 11:45:00|69415.5|69395.5|69401.1|69391.1|69416.3|69401.3|69398.6|69383.5|609
1596628200000|2020-08-05 11:50:00|69401|69391|69405.5|69385.5|69413.3|69398.1|69398.3|69380.5|570
1596628500000|2020-08-05 11:55:00|69405.4|69385.4|69397.1|69387.1|69409.3|69393.2|69396.1|69380.7|565
1596628800000|2020-08-05 12:00:00|69396.8|69386.8|69421.1|69401.1|69421.6|69406.3|69396.8|69384.5|796
1596629100000|2020-08-05 12:05:00|69420.9|69400.9|69411.1|69391.1|69420.9|69403.8|69404.8|69390|659
1596629400000|2020-08-05 12:10:00|69409.7|69389.7|69413.8|69393.8|69415.9|69401.2|69406.5|69387.5|503
1596629700000|2020-08-05 12:15:00|69414.2|69394.2|69429.1|69409.1|69435.4|69419.9|69407.9|69387.9|850
1596630000000|2020-08-05 12:20:00|69428.7|69408.7|69410.7|69390.7|69431.6|69415.2|69410.1|69390.1|844
1596630300000|2020-08-05 12:25:00|69410.6|69390.6|69404|69384|69413.6|69394.2|69396.3|69380.2|742
1596630600000|2020-08-05 12:30:00|69403.6|69383.6|69406|69386|69410.1|69392.5|69398.6|69381.1|728
1596630900000|2020-08-05 12:35:00|69405.9|69385.9|69405.9|69385.9|69419.1|69404|69390|69374.8|769
1596631200000|2020-08-05 12:40:00|69405.7|69385.7|69397.4|69377.4|69410.1|69394.7|69394.3|69377.4|662
1596631500000|2020-08-05 12:45:00|69397.6|69377.6|69387.4|69377.4|69399.7|69384.4|69384.7|69370.6|765
1596631800000|2020-08-05 12:50:00|69387.8|69377.8|69392.4|69382.4|69401.8|69387.1|69383.3|69368.5|633
1596632100000|2020-08-05 12:55:00|69392.3|69382.3|69375.1|69355.1|69398.3|69383.2|69366.9|69352.3|672
1596632400000|2020-08-05 13:00:00|69374.3|69354.3|69396.6|69376.6|69398.6|69383.4|69368.7|69351.6|915
1596632700000|2020-08-05 13:05:00|69396.5|69376.5|69392.7|69372.7|69399.9|69383|69384.9|69367.8|783
1596633000000|2020-08-05 13:10:00|69392.6|69372.6|69395.2|69375.2|69397.6|69381.7|69386.3|69369.8|742
1596633300000|2020-08-05 13:15:00|69394.9|69374.9|69402.6|69382.6|69406.1|69390.7|69389.1|69370.4|802
1596633600000|2020-08-05 13:20:00|69402.4|69382.4|69390.6|69370.6|69403.9|69387.3|69383.1|69368|730
1596633900000|2020-08-05 13:25:00|69390.4|69370.4|69401.3|69381.3|69401.6|69381.6|69380.1|69362.9|775
1596634200000|2020-08-05 13:30:00|69401.7|69381.7|69402.1|69382.1|69405.3|69388.8|69389.7|69369.7|828
1596634500000|2020-08-05 13:35:00|69402|69382|69365.2|69345.2|69402.2|69387.1|69365.2|69345.2|841
1596634800000|2020-08-05 13:40:00|69365.4|69345.4|69380.2|69360.2|69380.8|69365.7|69356.2|69341.5|762
1596635100000|2020-08-05 13:45:00|69380.1|69360.1|69353.6|69343.6|69380.4|69360.7|69352.5|69338.2|691
1596635400000|2020-08-05 13:50:00|69353.3|69343.3|69345|69325|69363.8|69349.4|69339.9|69324.6|772
1596635700000|2020-08-05 13:55:00|69344.9|69324.9|69369.1|69335.9|69381|69345.3|69340.9|69322.6|594
1596636000000|2020-08-05 14:00:00|69373.1|69332.2|69352.3|69332.3|69373.1|69343.8|69347.5|69327.6|790
1596636300000|2020-08-05 14:05:00|69352.2|69332.2|69338.8|69328.8|69355.1|69340|69338.5|69323.6|744
1596636600000|2020-08-05 14:10:00|69339|69329|69347.9|69327.9|69351.4|69336.5|69339|69324|729
1596636900000|2020-08-05 14:15:00|69348|69328|69359.6|69339.6|69360.3|69345.2|69344|69327.6|670
1596637200000|2020-08-05 14:20:00|69359.7|69339.7|69350.2|69330.2|69368.6|69350.7|69345.3|69329.9|804
1596637500000|2020-08-05 14:25:00|69350.1|69330.1|69343.3|69323.3|69354.2|69336.6|69336.3|69320.8|785
1596637800000|2020-08-05 14:30:00|69341.1|69321.1|69337.5|69327.5|69347.4|69331.4|69335|69319.7|732
1596638100000|2020-08-05 14:35:00|69337.3|69327.3|69347.8|69327.8|69350.3|69334.9|69335.6|69320.5|609
1596638400000|2020-08-05 14:40:00|69347.7|69327.7|69338.8|69328.8|69353.3|69336.8|69338.3|69323.9|649
1596638700000|2020-08-05 14:45:00|69338.5|69328.5|69337.1|69327.1|69348.4|69332.8|69336.5|69321.7|684
1596639000000|2020-08-05 14:50:00|69337.2|69327.2|69367|69347|69368.5|69348.5|69335.8|69321.7|776
1596639300000|2020-08-05 14:55:00|69366.7|69346.7|69363.8|69353.8|69379.8|69365.2|69357.1|69341.4|860
1596639600000|2020-08-05 15:00:00|69363.7|69353.7|69360.3|69340.3|69371.5|69356.5|69351|69336.1|693
1596639900000|2020-08-05 15:05:00|69360.6|69340.6|69341.7|69321.7|69360.6|69343.9|69337.8|69321.4|592
1596640200000|2020-08-05 15:10:00|69341.8|69321.8|69346.7|69326.7|69358.5|69343.8|69337.9|69321.1|659
1596640500000|2020-08-05 15:15:00|69346.9|69326.9|69339|69319|69349.3|69333.3|69335.5|69318.6|774
1596640800000|2020-08-05 15:20:00|69340.2|69320.2|69336.1|69316.1|69343.3|69328.3|69331.7|69316.1|650
1596641100000|2020-08-05 15:25:00|69336.2|69316.2|69337.1|69327.1|69344.3|69328.8|69325.9|69310.4|673
1596641400000|2020-08-05 15:30:00|69337|69327|69346.8|69326.8|69347.3|69332.4|69327.1|69311.6|637
1596641700000|2020-08-05 15:35:00|69347|69327|69353.1|69333.1|69361.5|69347.2|69342.3|69326.6|619
1596642000000|2020-08-05 15:40:00|69353|69333|69354.5|69334.5|69361.1|69346.1|69348.3|69328.7|651
1596642300000|2020-08-05 15:45:00|69354.7|69334.7|69355.6|69335.6|69363.2|69346.7|69346.8|69330|643
1596642600000|2020-08-05 15:50:00|69356|69336|69349.5|69339.5|69359.2|69344.3|69347.3|69332.1|518
1596642900000|2020-08-05 15:55:00|69349.7|69339.7|69353.6|69333.6|69359.1|69341.3|69343.4|69326.8|538
1596643200000|2020-08-05 16:00:00|69354|69334|69342.6|69322.6|69354.1|69334.1|69332.2|69317|553
1596643500000|2020-08-05 16:05:00|69342.7|69322.7|69354.2|69334.2|69358.6|69338.6|69342.6|69322.6|632
1596643800000|2020-08-05 16:10:00|69354.6|69334.6|69348.9|69328.9|69360|69344.8|69347.6|69327.6|529
1596644100000|2020-08-05 16:15:00|69348.7|69328.7|69353.4|69333.4|69353.5|69335.9|69344.2|69326.6|445
1596644400000|2020-08-05 16:20:00|69353.6|69333.6|69352.2|69332.2|69358.2|69343.4|69343.3|69327.1|531
1596644700000|2020-08-05 16:25:00|69352|69332|69357.8|69337.8|69359.6|69341.9|69339.2|69324.5|624
1596645000000|2020-08-05 16:30:00|69358.5|69338.5|69369.6|69349.6|69369.8|69353.9|69349.6|69334.1|643
1596645300000|2020-08-05 16:35:00|69369.7|69349.7|69379.7|69369.7|69386.9|69370.8|69364.1|69349.5|538
1596645600000|2020-08-05 16:40:00|69383.3|69363.3|69386.4|69366.4|69387.4|69371.4|69373.2|69358.4|524
1596645900000|2020-08-05 16:45:00|69386.2|69366.2|69400.5|69380.5|69403.7|69387.3|69380.7|69365.9|504
1596646200000|2020-08-05 16:50:00|69400.6|69380.6|69402.7|69392.7|69412.8|69393.1|69398.1|69379.6|482
1596646500000|2020-08-05 16:55:00|69407.5|69387.5|69402.9|69382.9|69408.3|69393|69393.8|69377|453
1596646800000|2020-08-05 17:00:00|69403|69383|69415.6|69395.6|69416.2|69396.2|69394|69378.7|518
1596647100000|2020-08-05 17:05:00|69415.5|69395.5|69415.9|69395.9|69417.5|69401.7|69405.7|69388.8|378
1596647400000|2020-08-05 17:10:00|69415.8|69395.8|69415.9|69395.9|69418.8|69403.9|69405.5|69389.7|476
1596647700000|2020-08-05 17:15:00|69416|69396|69416.8|69406.8|69420.4|69407|69410.7|69395.4|332
1596648000000|2020-08-05 17:20:00|69416.9|69406.9|69416.7|69406.7|69420.7|69410.7|69412.2|69402.2|419
1596648300000|2020-08-05 17:25:00|69416.8|69406.8|69423.8|69413.8|69424|69414|69416.4|69406.4|316
1596648600000|2020-08-05 17:30:00|69423.5|69413.5|69420.6|69410.6|69426.6|69416.6|69418.7|69404.7|430
1596648900000|2020-08-05 17:35:00|69420.7|69410.7|69415.2|69405.2|69425.8|69412.9|69413.7|69403.7|473
1596649200000|2020-08-05 17:40:00|69415.1|69405.1|69412.4|69402.4|69421|69411|69411.6|69401.6|461
1596649500000|2020-08-05 17:45:00|69412.6|69402.6|69417.1|69407.1|69423.8|69411.2|69412.6|69401.8|462
1596649800000|2020-08-05 17:50:00|69417.3|69407.3|69423.3|69413.3|69424.4|69414.4|69416.8|69406.8|451
1596650100000|2020-08-05 17:55:00|69423.6|69413.6|69415.1|69405.1|69424.1|69414.1|69414.4|69404.4|441
1596650400000|2020-08-05 18:00:00|69415.2|69405.2|69427.6|69417.6|69432.7|69417.8|69409.4|69397.3|488
1596650700000|2020-08-05 18:05:00|69427.5|69417.5|69433.1|69413.1|69434.9|69422|69426.8|69411.8|416
1596651000000|2020-08-05 18:10:00|69433|69413|69414.7|69404.7|69433|69417.9|69409.7|69399.7|378
1596651300000|2020-08-05 18:15:00|69414.8|69404.8|69406.4|69396.4|69419.9|69404.8|69406|69391.3|302
1596651600000|2020-08-05 18:20:00|69406.2|69396.2|69398|69388|69413.2|69398.6|69397|69383.3|352
1596651900000|2020-08-05 18:25:00|69397.8|69387.8|69398.9|69388.9|69412.1|69397.3|69397.4|69382.6|382
1596652200000|2020-08-05 18:30:00|69404|69384|69406.2|69386.2|69406.5|69391.7|69398.6|69383.6|214
1596652500000|2020-08-05 18:35:00|69406.3|69386.3|69407.5|69387.5|69407.6|69393.9|69399.9|69386.1|310
1596652800000|2020-08-05 18:40:00|69407.4|69387.4|69410.9|69400.9|69419.9|69402.8|69400.6|69387|443
1596653100000|2020-08-05 18:45:00|69411|69401|69411.2|69401.2|69416.7|69401.8|69405.5|69392.6|362
1596653400000|2020-08-05 18:50:00|69411.3|69401.3|69421.3|69401.3|69425.9|69410.9|69411.2|69399|426
1596653700000|2020-08-05 18:55:00|69421.5|69401.5|69417.2|69407.2|69423.2|69407.7|69413.8|69399.7|345
1596654000000|2020-08-05 19:00:00|69417.4|69407.4|69426.8|69406.8|69429.2|69413.9|69416.7|69400.3|470
1596654300000|2020-08-05 19:05:00|69426.9|69406.9|69428.7|69408.7|69432.5|69417.6|69421.2|69405.9|386
1596654600000|2020-08-05 19:10:00|69428.6|69408.6|69424.3|69404.3|69428.8|69413.5|69417.8|69402.9|310
1596654900000|2020-08-05 19:15:00|69424.4|69404.4|69425|69405|69426.9|69411.5|69419.2|69403.8|395
1596655200000|2020-08-05 19:20:00|69424.9|69404.9|69430.2|69410.2|69433|69417.8|69418.7|69403.6|381
1596655500000|2020-08-05 19:25:00|69430.3|69410.3|69432.7|69412.7|69433.1|69415.8|69423.4|69408.6|301
1596655800000|2020-08-05 19:30:00|69432.5|69412.5|69433.7|69413.7|69434.2|69418.9|69428|69412.3|337
1596656100000|2020-08-05 19:35:00|69433.8|69413.8|69437.8|69417.8|69438.8|69424.1|69430.8|69413.4|356
1596656400000|2020-08-05 19:40:00|69437.9|69417.9|69438.5|69418.5|69438.9|69423.6|69431.8|69416.9|425
1596656700000|2020-08-05 19:45:00|69438.6|69418.6|69454.4|69434.4|69454.9|69434.9|69432.4|69417.3|389
1596657000000|2020-08-05 19:50:00|69454.5|69434.5|69449.2|69429.2|69456.9|69436.9|69446|69426|388
1596657300000|2020-08-05 19:55:00|69449.3|69429.3|69451.9|69431.9|69452.9|69435.2|69441.6|69426.4|478
1596657600000|2020-08-05 20:00:00|69451.8|69431.8|69455.6|69435.6|69456.5|69436.5|69451.7|69431.7|360
1596657900000|2020-08-05 20:05:00|69455.5|69435.5|69452.5|69432.5|69457.2|69437.2|69451.9|69431.9|310
1596658200000|2020-08-05 20:10:00|69452.6|69432.6|69453.4|69433.4|69456|69436|69447.7|69427.7|283
1596658500000|2020-08-05 20:15:00|69453.6|69433.6|69453|69433|69454|69434|69452|69432|197
1596658800000|2020-08-05 20:20:00|69453.1|69433.1|69453|69433|69453.4|69433.4|69452.1|69432.1|171
1596659100000|2020-08-05 20:25:00|69452.9|69432.9|69453.2|69433.2|69453.4|69433.4|69452.5|69432.5|177
1596659400000|2020-08-05 20:30:00|69453.6|69433.6|69453.1|69433.1|69453.9|69433.9|69451.9|69431.9|208
1596659700000|2020-08-05 20:35:00|69453.2|69433.2|69454.6|69434.6|69455.2|69435.2|69451.6|69431.6|239
1596660000000|2020-08-05 20:40:00|69454.5|69434.5|69454.5|69434.5|69455.6|69435.6|69453.8|69433.8|187
1596660300000|2020-08-05 20:45:00|69454.4|69434.4|69454.2|69434.2|69455|69435|69453.5|69433.5|226
1596660600000|2020-08-05 20:50:00|69454|69434|69453.1|69433.1|69457|69437|69451.9|69431.9|240
1596660900000|2020-08-05 20:55:00|69453.3|69433.3|69444|69424|69453.4|69433.4|69443.2|69423.2|138
1596661200000|2020-08-05 21:00:00|69443.9|69423.9|69454.6|69416.5|69454.8|69425.9|69442.8|69413.2|45
1596661500000|2020-08-05 21:05:00|69487.6|69382.3|69458.4|69409.2|69487.6|69427.1|69441|69382.3|109
1596661800000|2020-08-05 21:10:00|69455.5|69410.4|69459.3|69405.6|69461|69427.8|69441.4|69384|109
1596662100000|2020-08-05 21:15:00|69450.8|69416.5|69460|69410.6|69464.1|69425.3|69444.3|69403|124
1596662400000|2020-08-05 21:20:00|69459|69410.4|69456.3|69414.3|69471.7|69425.6|69445.6|69401|128
1596662700000|2020-08-05 21:25:00|69454.8|69415.9|69460.9|69410.4|69482.7|69425.6|69445.5|69389|116
1596663000000|2020-08-05 21:30:00|69455|69414.4|69467.1|69405.2|69468.3|69426.9|69444.3|69402.3|159
1596663300000|2020-08-05 21:35:00|69471.7|69400.5|69454.9|69415.1|69477.6|69426.1|69445|69394.3|148
1596663600000|2020-08-05 21:40:00|69452.1|69419.3|69469|69403.5|69479.5|69427.2|69445.1|69392.2|143
1596663900000|2020-08-05 21:45:00|69460.9|69411.4|69450.9|69415|69472.6|69429.8|69445.1|69392.9|155
1596664200000|2020-08-05 21:50:00|69447.6|69427.6|69445.8|69425.8|69467.9|69430.1|69443.8|69399|146
1596664500000|2020-08-05 21:55:00|69463.2|69408.7|69456.5|69409.9|69473.6|69427.3|69442.1|69398.7|153
1596664800000|2020-08-05 22:00:00|69452.9|69416.3|69453.8|69422.2|69487.2|69436.5|69442.7|69411|224
1596665100000|2020-08-05 22:05:00|69447.6|69427.6|69444.3|69424.3|69454.9|69430|69443.5|69416.1|174
1596665400000|2020-08-05 22:10:00|69444.7|69424.7|69445.1|69395.7|69463.1|69426.2|69430.2|69379.6|244
1596665700000|2020-08-05 22:15:00|69443.5|69397.7|69442.1|69394.4|69455.1|69402|69434.6|69378.6|270
1596666000000|2020-08-05 22:20:00|69441.9|69394.8|69440.4|69395|69449.5|69398.6|69434.1|69388.7|318
1596666300000|2020-08-05 22:25:00|69440|69396.1|69443.3|69397.6|69450.1|69398.6|69437.4|69381.7|321
1596666600000|2020-08-05 22:30:00|69444.3|69396.5|69444.3|69392.2|69453.5|69398.4|69431.1|69382.1|447
1596666900000|2020-08-05 22:35:00|69444.1|69394.1|69445.9|69391.5|69451.2|69400.3|69433.1|69383.6|409
1596667200000|2020-08-05 22:40:00|69446.1|69391.2|69445.3|69395.4|69454.3|69403.5|69431.9|69384.1|314
1596667500000|2020-08-05 22:45:00|69445.2|69395.8|69446.1|69393.6|69454.1|69405.4|69436.7|69381.5|463
1596667800000|2020-08-05 22:50:00|69446|69393.8|69419.4|69378.6|69450.7|69403.6|69416.1|69373.5|452
1596668100000|2020-08-05 22:55:00|69419.3|69380|69435.7|69388.8|69447.4|69399.6|69410.7|69372.9|480
1596668400000|2020-08-05 23:00:00|69432.6|69392.7|69406.2|69386.2|69446.5|69393.3|69405.3|69382.7|492
1596668700000|2020-08-05 23:05:00|69405.9|69385.9|69406|69386|69410.1|69390.1|69405.9|69385.9|221
1596669000000|2020-08-05 23:10:00|69407.8|69387.8|69408.7|69388.7|69410.5|69390.5|69406.1|69386.1|248
1596669300000|2020-08-05 23:15:00|69408.9|69388.9|69427.5|69393.8|69436.9|69400.9|69408.3|69384.9|494
1596669600000|2020-08-05 23:20:00|69428.4|69393.3|69430.5|69390.3|69437.6|69403.3|69411.7|69386.9|418
1596669900000|2020-08-05 23:25:00|69430.7|69390.4|69426.3|69406.3|69434.8|69407.8|69420|69390.4|412
1596670200000|2020-08-05 23:30:00|69426.1|69406.1|69427.8|69407.8|69429.5|69409.5|69422.8|69402.8|365
1596670500000|2020-08-05 23:35:00|69427.6|69407.6|69420.7|69400.7|69427.6|69407.6|69416.6|69396.6|314
1596670800000|2020-08-05 23:40:00|69420.3|69400.3|69420.2|69400.2|69425.1|69405.1|69418.5|69398.5|230
1596671100000|2020-08-05 23:45:00|69420.5|69400.5|69418.1|69398.1|69425|69405|69417.7|69397.7|515
1596671400000|2020-08-05 23:50:00|69422.8|69402.8|69418.3|69398.3|69425.1|69405.1|69417.9|69397.9|335
1596671700000|2020-08-05 23:55:00|69418.8|69398.8|69419.2|69399.2|69420.5|69400.5|69417.4|69397.4|277
1596672000000|2020-08-06 00:00:00|69419.4|69399.4|69423.4|69403.4|69426.9|69406.9|69416.4|69396.4|570
1596672300000|2020-08-06 00:05:00|69423.3|69403.3|69405|69385|69426.9|69406.9|69386.7|69366.7|596
1596672600000|2020-08-06 00:10:00|69404.9|69384.9|69400.7|69380.7|69411.4|69391.4|69400.7|69380.7|501
1596672900000|2020-08-06 00:15:00|69401|69381|69391.7|69371.7|69402.3|69382.3|69391.3|69371.3|376
1596673200000|2020-08-06 00:20:00|69391.9|69371.9|69377.8|69357.8|69392.4|69374|69374.6|69356.8|510
1596673500000|2020-08-06 00:25:00|69377.9|69357.9|69389.2|69369.2|69390.2|69375|69377.5|69357.5|499
1596673800000|2020-08-06 00:30:00|69389.3|69369.3|69413.3|69393.3|69417.6|69397.6|69384.4|69369.1|461
1596674100000|2020-08-06 00:35:00|69413.1|69393.1|69441.4|69421.4|69444.6|69424.6|69413.1|69393.1|572
1596674400000|2020-08-06 00:40:00|69441.3|69421.3|69409.2|69389.2|69447.9|69431.4|69405.3|69385.3|581
1596674700000|2020-08-06 00:45:00|69409.1|69389.1|69384.8|69364.8|69411.6|69391.6|69382|69362|562
1596675000000|2020-08-06 00:50:00|69384.7|69364.7|69388.1|69368.1|69396.8|69378.8|69379.8|69362.6|533
1596675300000|2020-08-06 00:55:00|69387.7|69367.7|69406.4|69386.4|69410.8|69390.8|69382.2|69366.9|380
1596675600000|2020-08-06 01:00:00|69405.9|69385.9|69399.6|69379.6|69409.9|69389.9|69377.8|69357.8|746
1596675900000|2020-08-06 01:05:00|69399.4|69379.4|69414|69394|69414.6|69394.6|69387.3|69367.3|576
1596676200000|2020-08-06 01:10:00|69413.9|69393.9|69408.2|69388.2|69432.2|69412.2|69397.8|69377.8|737
1596676500000|2020-08-06 01:15:00|69408.6|69388.6|69400.9|69380.9|69414.5|69394.5|69394.8|69375.1|614
1596676800000|2020-08-06 01:20:00|69395.7|69385.7|69374.6|69364.6|69397.5|69385.7|69362.5|69349.1|718
1596677100000|2020-08-06 01:25:00|69374.7|69364.7|69343.6|69333.6|69381.9|69367.3|69332.3|69317.9|816
1596677400000|2020-08-06 01:30:00|69343.8|69333.8|69398.5|69388.5|69406|69392.8|69343.7|69333.6|896
1596677700000|2020-08-06 01:35:00|69398.1|69388.1|69397.8|69387.8|69398.7|69388.7|69374.9|69363.3|880
1596678000000|2020-08-06 01:40:00|69398|69388|69408.5|69398.5|69422.8|69406.4|69394.6|69383.8|774
1596678300000|2020-08-06 01:45:00|69408.8|69398.8|69433.4|69423.4|69442.7|69429.5|69408|69398|821
1596678600000|2020-08-06 01:50:00|69433.3|69423.3|69439|69419|69464|69449|69431.1|69416.4|837
1596678900000|2020-08-06 01:55:00|69438.9|69418.9|69443.5|69433.5|69450.5|69440.5|69430.4|69416.1|780
1596679200000|2020-08-06 02:00:00|69443.4|69433.4|69463.7|69453.7|69463.9|69453.9|69440.2|69430.2|691
1596679500000|2020-08-06 02:05:00|69463.5|69453.5|69476.9|69466.9|69480.6|69470.6|69459.8|69449.8|779
1596679800000|2020-08-06 02:10:00|69476.5|69466.5|69473.6|69463.6|69491|69475.9|69472.3|69460.4|792
1596680100000|2020-08-06 02:15:00|69473.5|69463.5|69454.3|69444.3|69474.9|69464.9|69451.5|69441.5|685
1596680400000|2020-08-06 02:20:00|69454.5|69444.5|69466.3|69456.3|69468.6|69458.6|69447.8|69437.8|574
1596680700000|2020-08-06 02:25:00|69466.1|69456.1|69473.6|69463.6|69474.1|69464.1|69461.5|69451.5|621
1596681000000|2020-08-06 02:30:00|69473.5|69463.5|69468.2|69458.2|69494.1|69484.1|69463.3|69453.3|690
1596681300000|2020-08-06 02:35:00|69468.6|69458.6|69462.8|69452.8|69476|69466|69460.6|69449.8|722
1596681600000|2020-08-06 02:40:00|69462.6|69452.6|69463.9|69453.9|69471.6|69461.6|69457.6|69447.6|654
1596681900000|2020-08-06 02:45:00|69463.8|69453.8|69469.2|69459.2|69482.2|69472.2|69461.1|69451.1|712
1596682200000|2020-08-06 02:50:00|69469.5|69459.5|69489|69479|69491.4|69481.4|69466.4|69456.4|564
1596682500000|2020-08-06 02:55:00|69489.1|69479.1|69493.4|69483.4|69506|69491.3|69479.4|69469.4|662
1596682800000|2020-08-06 03:00:00|69495.6|69485.6|69482.1|69472.1|69506.3|69494.1|69480.7|69470.7|753
1596683100000|2020-08-06 03:05:00|69481.8|69471.8|69464.1|69454.1|69488.4|69478.4|69460.5|69450.5|716
1596683400000|2020-08-06 03:10:00|69464.2|69454.2|69472.3|69462.3|69481.4|69471.4|69460.8|69450.8|562
1596683700000|2020-08-06 03:15:00|69472.4|69462.4|69434|69424|69472.5|69462.5|69432.7|69417.8|645
1596684000000|2020-08-06 03:20:00|69433.7|69423.7|69447.4|69437.4|69451.2|69441.2|69433|69423|613
1596684300000|2020-08-06 03:25:00|69447.2|69437.2|69442.6|69432.6|69448.5|69438.5|69430.4|69420.4|533
1596684600000|2020-08-06 03:30:00|69442.5|69432.5|69442|69432|69457.6|69447.6|69440.7|69430.7|516
1596684900000|2020-08-06 03:35:00|69442.1|69432.1|69442.1|69432.1|69444.7|69434.7|69433.9|69423.9|419
1596685200000|2020-08-06 03:40:00|69442.3|69432.3|69432.7|69412.7|69446.7|69436.7|69427.5|69412.7|529
1596685500000|2020-08-06 03:45:00|69427.3|69417.3|69422.4|69412.4|69432.8|69421.5|69411.8|69397.1|700
1596685800000|2020-08-06 03:50:00|69422.6|69412.6|69430.3|69420.3|69431.5|69421.5|69421|69411|435
1596686100000|2020-08-06 03:55:00|69430.4|69420.4|69428.3|69418.3|69430.4|69420.4|69424.3|69414.3|318
1596686400000|2020-08-06 04:00:00|69428.4|69418.4|69415.6|69405.6|69429.1|69419.1|69415.2|69405.2|326
1596686700000|2020-08-06 04:05:00|69415.8|69405.8|69413|69403|69421.7|69411.7|69410|69400|379
1596687000000|2020-08-06 04:10:00|69412.9|69402.9|69414.2|69404.2|69418.7|69405.2|69402.1|69392.1|430
1596687300000|2020-08-06 04:15:00|69414|69404|69422.9|69412.9|69434|69424|69413.8|69403.8|421
1596687600000|2020-08-06 04:20:00|69423.1|69413.1|69425.1|69415.1|69431.2|69418.7|69419|69409|418
1596687900000|2020-08-06 04:25:00|69425|69415|69421|69411|69426.8|69415.6|69420|69406.8|380
1596688200000|2020-08-06 04:30:00|69421.1|69411.1|69422.5|69412.5|69425.3|69415.3|69413.3|69403.3|400
1596688500000|2020-08-06 04:35:00|69422.1|69412.1|69418.7|69408.7|69425.3|69415.3|69415.9|69405.9|424
1596688800000|2020-08-06 04:40:00|69418.8|69408.8|69417.4|69407.4|69423.6|69413.6|69417.3|69407.3|325
1596689100000|2020-08-06 04:45:00|69417.5|69407.5|69405.4|69395.4|69418.1|69408.1|69401.4|69387.5|350
1596689400000|2020-08-06 04:50:00|69405.3|69395.3|69390.6|69380.6|69415.8|69401.6|69387|69372.6|458
1596689700000|2020-08-06 04:55:00|69390.7|69380.7|69398.7|69388.7|69400.1|69389.9|69389.5|69374.9|427
1596690000000|2020-08-06 05:00:00|69398.6|69388.6|69396.3|69386.3|69400.8|69390.8|69387.4|69377.4|434
1596690300000|2020-08-06 05:05:00|69396.2|69386.2|69407.4|69397.4|69410.4|69400.4|69395.5|69385.5|516
1596690600000|2020-08-06 05:10:00|69406.9|69396.9|69393.7|69383.7|69409.1|69399.1|69393.6|69383.6|474
1596690900000|2020-08-06 05:15:00|69394.2|69384.2|69411.3|69401.3|69420|69404.9|69393.3|69383.3|458
1596691200000|2020-08-06 05:20:00|69411.5|69401.5|69414.3|69404.3|69423.3|69413.1|69401|69388.4|577
1596691500000|2020-08-06 05:25:00|69414.1|69404.1|69397.6|69387.6|69414.2|69404.2|69396.3|69386.3|588
1596691800000|2020-08-06 05:30:00|69397.5|69387.5|69404.1|69394.1|69409.4|69399.4|69394.9|69384.9|683
1596692100000|2020-08-06 05:35:00|69404.2|69394.2|69413.6|69403.6|69419.8|69409.8|69402|69392|562
1596692400000|2020-08-06 05:40:00|69414|69404|69440.1|69430.1|69459.5|69449.5|69408.5|69398.5|794
1596692700000|2020-08-06 05:45:00|69439.8|69429.8|69438.8|69428.8|69443.8|69433.8|69428.3|69418.3|742
1596693000000|2020-08-06 05:50:00|69439.1|69429.1|69452.9|69442.9|69458.5|69448.5|69438.7|69428.7|747
1596693300000|2020-08-06 05:55:00|69453|69443|69449.7|69439.7|69453.3|69443.3|69437.9|69427.9|652
1596693600000|2020-08-06 06:00:00|69450.1|69440.1|69433|69423|69453.3|69442|69422.5|69409.8|782
1596693900000|2020-08-06 06:05:00|69433.1|69423.1|69388.9|69368.9|69433.1|69423.1|69365.3|69347|974
1596694200000|2020-08-06 06:10:00|69389.6|69369.6|69426.8|69416.8|69443.6|69428.5|69383.1|69363.2|888
1596694500000|2020-08-06 06:15:00|69426.3|69416.3|69408|69398|69433.9|69421.4|69403|69393|823
1596694800000|2020-08-06 06:20:00|69407.9|69397.9|69423.6|69413.6|69425.2|69415.2|69402.3|69392.3|789
1596695100000|2020-08-06 06:25:00|69423.5|69413.5|69411.8|69401.8|69423.8|69413.8|69408.1|69398.1|730
1596695400000|2020-08-06 06:30:00|69411.7|69401.7|69400.5|69390.5|69416.9|69405|69387|69377|803
1596695700000|2020-08-06 06:35:00|69399.8|69389.8|69417.3|69407.3|69417.3|69407.3|69396.2|69386.2|683
1596696000000|2020-08-06 06:40:00|69417.9|69407.9|69428.4|69418.4|69433.5|69423.5|69414.1|69404.1|740
1596696300000|2020-08-06 06:45:00|69429|69419|69426.2|69416.2|69436.6|69426.6|69411.4|69401.4|737
1596696600000|2020-08-06 06:50:00|69426.1|69416.1|69429.2|69419.2|69431.4|69421.4|69410.2|69400.2|721
1596696900000|2020-08-06 06:55:00|69429.1|69419.1|69413.2|69403.2|69429.8|69419.8|69407.1|69397.1|715
1596697200000|2020-08-06 07:00:00|69413.3|69403.3|69442.8|69432.8|69443.4|69433.4|69413.2|69401.5|830
1596697500000|2020-08-06 07:05:00|69442.5|69432.5|69455.7|69445.7|69474.4|69459.4|69436.6|69426.6|854
1596697800000|2020-08-06 07:10:00|69455.6|69445.6|69448.2|69438.2|69462.6|69449.6|69446.1|69436.1|779
1596698100000|2020-08-06 07:15:00|69447.9|69437.9|69456.2|69446.2|69457.9|69447.4|69442.6|69428.6|763
1596698400000|2020-08-06 07:20:00|69457.1|69447.1|69445.9|69435.9|69457.3|69447.3|69439.1|69429|686
1596698700000|2020-08-06 07:25:00|69446|69436|69469.3|69459.3|69472.9|69462.7|69446|69436|717
1596699000000|2020-08-06 07:30:00|69469.2|69459.2|69451.5|69441.5|69474.7|69463.4|69450.1|69435.8|759
1596699300000|2020-08-06 07:35:00|69452|69442|69455|69445|69460.1|69450.1|69449.9|69439.9|682
1596699600000|2020-08-06 07:40:00|69454.9|69444.9|69447.9|69437.9|69454.9|69444.9|69445.3|69435.3|541
1596699900000|2020-08-06 07:45:00|69447.7|69437.7|69470.6|69460.6|69470.6|69460.6|69445.3|69435.3|644
1596700200000|2020-08-06 07:50:00|69470.4|69460.4|69486.8|69476.8|69492.1|69482.1|69464|69454|792
1596700500000|2020-08-06 07:55:00|69487.4|69477.4|69473.3|69463.3|69487.7|69477.4|69465|69455|675
1596700800000|2020-08-06 08:00:00|69472.9|69462.9|69482|69472|69488.2|69478.2|69469.4|69459.4|726
1596701100000|2020-08-06 08:05:00|69481.9|69471.9|69493.2|69483.2|69503.4|69493.4|69477.7|69467.7|706
1596701400000|2020-08-06 08:10:00|69493.3|69483.3|69484.9|69474.9|69496.1|69486.1|69479.6|69469.6|589
1596701700000|2020-08-06 08:15:00|69484.6|69474.6|69477.2|69467.2|69497.8|69487.8|69476.3|69466.3|609
1596702000000|2020-08-06 08:20:00|69477.3|69467.3|69481.6|69471.6|69487.9|69477.9|69474.5|69464.5|488
1596702300000|2020-08-06 08:25:00|69481.7|69471.7|69448.4|69438.4|69490.5|69480.5|69443.6|69433.6|775
1596702600000|2020-08-06 08:30:00|69448.6|69438.6|69463.7|69443.7|69465.7|69453.1|69445.7|69435.7|658
1596702900000|2020-08-06 08:35:00|69463.5|69443.5|69478.3|69468.3|69488.1|69472.7|69455.1|69441.7|686
1596703200000|2020-08-06 08:40:00|69478.2|69468.2|69485.3|69475.3|69489.1|69478.2|69465.2|69450.5|605
1596703500000|2020-08-06 08:45:00|69485.2|69475.2|69471.2|69461.2|69485.5|69475.5|69468|69453.4|510
1596703800000|2020-08-06 08:50:00|69471.3|69461.3|69477.8|69467.8|69488.2|69476.6|69468.4|69453.3|613
1596704100000|2020-08-06 08:55:00|69477.9|69467.9|69470.6|69460.6|69482.3|69472.3|69465.6|69452|524
1596704400000|2020-08-06 09:00:00|69471.3|69461.3|69475.8|69465.8|69476|69466|69461|69446.4|545
1596704700000|2020-08-06 09:05:00|69475.6|69465.6|69473.1|69463.1|69483|69468.8|69467|69454|569
1596705000000|2020-08-06 09:10:00|69473.2|69463.2|69471|69461|69481.2|69466.2|69463.4|69449.5|535
1596705300000|2020-08-06 09:15:00|69471.1|69461.1|69474.8|69454.8|69480|69465.6|69463.3|69450.2|518
1596705600000|2020-08-06 09:20:00|69474.9|69454.9|69469.2|69449.2|69481.1|69465.3|69464|69448.9|453
1596705900000|2020-08-06 09:25:00|69469.1|69449.1|69467.3|69447.3|69474.8|69459.8|69460.6|69445.4|451
1596706200000|2020-08-06 09:30:00|69467.4|69447.4|69463.4|69443.4|69473.4|69455|69458.4|69442.1|582
1596706500000|2020-08-06 09:35:00|69463.5|69443.5|69453.9|69433.9|69466.9|69452|69448.7|69433.8|530
1596706800000|2020-08-06 09:40:00|69454.1|69434.1|69453.2|69443.2|69460.3|69446.5|69448.1|69433.7|494
1596707100000|2020-08-06 09:45:00|69453.3|69443.3|69451.1|69441.1|69455.2|69443.8|69444|69431.4|526
1596707400000|2020-08-06 09:50:00|69451|69441|69451.5|69441.5|69463.2|69448.4|69443.7|69433.5|485
1596707700000|2020-08-06 09:55:00|69451.4|69441.4|69457.5|69447.5|69462.3|69449.6|69448.2|69436.7|321
1596708000000|2020-08-06 10:00:00|69457.6|69447.6|69458.8|69448.8|69471.1|69456.4|69454.5|69439.4|423
1596708300000|2020-08-06 10:05:00|69458.9|69448.9|69457.6|69447.6|69472.4|69457.8|69456.5|69441.6|450
1596708600000|2020-08-06 10:10:00|69457.5|69447.5|69462.6|69442.6|69466.1|69450.7|69453.9|69439.1|411
1596708900000|2020-08-06 10:15:00|69462.7|69442.7|69453.4|69443.4|69470.6|69455.6|69446.5|69431.3|439
1596709200000|2020-08-06 10:20:00|69453.3|69443.3|69458.4|69448.4|69465.7|69453.3|69450.1|69434.7|514
1596709500000|2020-08-06 10:25:00|69463.3|69443.3|69464.8|69454.8|69473|69455.2|69451|69436.3|517
1596709800000|2020-08-06 10:30:00|69465.1|69455.1|69471|69451|69472.1|69458.6|69460.8|69445.4|491
1596710100000|2020-08-06 10:35:00|69470.9|69450.9|69473.1|69463.1|69478.1|69463.5|69464.4|69449.4|459
1596710400000|2020-08-06 10:40:00|69473.2|69463.2|69479.3|69469.3|69489.2|69474.1|69473.2|69459.8|549
1596710700000|2020-08-06 10:45:00|69479.2|69469.2|69483.7|69473.7|69485.1|69473.9|69476.4|69462.1|411
1596711000000|2020-08-06 10:50:00|69483.8|69473.8|69500.2|69480.2|69503.1|69488.8|69483.7|69473.7|585
1596711300000|2020-08-06 10:55:00|69500.4|69480.4|69502.1|69482.1|69507.2|69494.6|69486.9|69472|545
1596711600000|2020-08-06 11:00:00|69502|69482|69504.5|69494.5|69509.6|69496|69490.7|69475.4|550
1596711900000|2020-08-06 11:05:00|69509.3|69489.3|69525.2|69505.2|69529.7|69514.5|69503.7|69488|588
1596712200000|2020-08-06 11:10:00|69525.1|69505.1|69517|69507|69542.8|69528.3|69515.8|69499.5|582
1596712500000|2020-08-06 11:15:00|69516.6|69506.6|69515.2|69505.2|69524.9|69513.6|69513.3|69500.6|540
1596712800000|2020-08-06 11:20:00|69515.1|69505.1|69507|69497|69525.7|69510.9|69505.8|69492.5|602
1596713100000|2020-08-06 11:25:00|69506.8|69496.8|69514.1|69494.1|69519.5|69503.4|69502.7|69488.4|586
1596713400000|2020-08-06 11:30:00|69514.4|69494.4|69503.2|69493.2|69523.4|69508.5|69503.1|69488.7|624
1596713700000|2020-08-06 11:35:00|69503.4|69493.4|69510.5|69500.5|69517.7|69503.7|69500.5|69487.4|573
1596714000000|2020-08-06 11:40:00|69510.8|69500.8|69505|69495|69516.1|69501.5|69497.4|69482.6|576
1596714300000|2020-08-06 11:45:00|69504.9|69494.9|69528.6|69508.6|69528.6|69513.6|69502.6|69491.9|621
1596714600000|2020-08-06 11:50:00|69528.4|69508.4|69515.8|69495.8|69528.8|69513.7|69509.8|69492.1|662
1596714900000|2020-08-06 11:55:00|69516|69496|69516|69496|69521.7|69504|69512.8|69494.3|567
1596715200000|2020-08-06 12:00:00|69516.1|69496.1|69514.9|69494.9|69529|69513.7|69507.2|69487.8|749
1596715500000|2020-08-06 12:05:00|69514.8|69494.8|69504|69494|69522.4|69507|69502.1|69484.8|645
1596715800000|2020-08-06 12:10:00|69504.1|69494.1|69500.8|69490.8|69510.2|69497.2|69495.1|69483.8|630
1596716100000|2020-08-06 12:15:00|69501.4|69491.4|69502.6|69482.6|69511.8|69497.2|69492.2|69476.9|667
1596716400000|2020-08-06 12:20:00|69502.1|69482.1|69505.3|69495.3|69515.8|69500.5|69492.7|69478|650
1596716700000|2020-08-06 12:25:00|69505.4|69495.4|69519.8|69499.8|69521|69505.1|69503.2|69488|527
1596717000000|2020-08-06 12:30:00|69520.4|69500.4|69505.1|69485.1|69523|69503|69494.7|69478.5|821
1596717300000|2020-08-06 12:35:00|69504.8|69484.8|69490.2|69480.2|69504.8|69490.6|69483.2|69468.5|790
1596717600000|2020-08-06 12:40:00|69489.8|69479.8|69483.5|69463.5|69496.8|69483.8|69474.8|69460.9|670
1596717900000|2020-08-06 12:45:00|69483.4|69463.4|69494.1|69474.1|69496|69479.9|69476.5|69460.9|671
1596718200000|2020-08-06 12:50:00|69494.2|69474.2|69486.1|69476.1|69494.4|69480|69481.5|69465.9|698
1596718500000|2020-08-06 12:55:00|69485.6|69475.6|69490|69480|69496.2|69481.6|69479.2|69463.3|665
1596718800000|2020-08-06 13:00:00|69489.9|69479.9|69502|69492|69509.3|69495.2|69489.9|69477.9|756
1596719100000|2020-08-06 13:05:00|69502.1|69492.1|69494.8|69484.8|69502.2|69492.2|69485.8|69470.6|704
1596719400000|2020-08-06 13:10:00|69495|69485|69491.9|69481.9|69503.8|69488.9|69487.6|69472.8|769
1596719700000|2020-08-06 13:15:00|69492.1|69482.1|69506|69486|69509.3|69491.8|69486.1|69476.1|755
1596720000000|2020-08-06 13:20:00|69500.1|69490.1|69494.2|69484.2|69507.3|69492.9|69491.8|69477.2|699
1596720300000|2020-08-06 13:25:00|69500.7|69480.7|69492.5|69472.5|69505.3|69488.9|69490.1|69472.1|642
1596720600000|2020-08-06 13:30:00|69492.4|69472.4|69496.2|69476.2|69500.3|69484.9|69489.4|69472.1|696
1596720900000|2020-08-06 13:35:00|69496.5|69476.5|69487.6|69477.6|69498.6|69483.7|69485.3|69470.4|642
1596721200000|2020-08-06 13:40:00|69488|69478|69470.8|69450.8|69488.2|69478|69465|69449.7|678
1596721500000|2020-08-06 13:45:00|69470.6|69450.6|69463.3|69443.3|69473.1|69458.5|69456.3|69441.7|709
1596721800000|2020-08-06 13:50:00|69458.3|69448.3|69469.8|69449.8|69469.8|69454.6|69455.2|69440|718
1596722100000|2020-08-06 13:55:00|69469.6|69449.6|69470.3|69450.3|69472.9|69457.7|69452|69436|748
1596722400000|2020-08-06 14:00:00|69470.6|69450.6|69487.8|69467.8|69490.1|69474.5|69464.6|69449.2|698
1596722700000|2020-08-06 14:05:00|69487.9|69467.9|69504.9|69484.9|69517|69502.3|69481.5|69466.5|719
1596723000000|2020-08-06 14:10:00|69504.7|69484.7|69498.3|69478.3|69508.3|69490.7|69483.2|69465.2|794
1596723300000|2020-08-06 14:15:00|69497.9|69477.9|69504.2|69484.2|69509|69494.4|69482.4|69467|811
1596723600000|2020-08-06 14:20:00|69504|69484|69496.4|69486.4|69510|69495|69488.3|69472.7|764
1596723900000|2020-08-06 14:25:00|69496.2|69486.2|69514.9|69494.9|69516.4|69501.9|69496.2|69482.1|712
1596724200000|2020-08-06 14:30:00|69515.1|69495.1|69510.5|69490.5|69518.6|69503.8|69503.1|69488.1|691
1596724500000|2020-08-06 14:35:00|69510.8|69490.8|69504.2|69484.2|69514.1|69499.4|69498.9|69483.8|686
1596724800000|2020-08-06 14:40:00|69504.3|69484.3|69511.9|69501.9|69519.9|69503.8|69496.8|69483.6|727
1596725100000|2020-08-06 14:45:00|69512|69502|69524.5|69504.5|69529.9|69514.7|69511.6|69496.7|771
1596725400000|2020-08-06 14:50:00|69524.6|69504.6|69515.6|69505.6|69529.1|69513.6|69513.6|69498.9|750
1596725700000|2020-08-06 14:55:00|69515.4|69505.4|69496.3|69486.3|69519.7|69506.7|69491.2|69476.3|799
1596726000000|2020-08-06 15:00:00|69495.8|69485.8|69495.4|69475.4|69506.2|69491.5|69485.9|69470.6|800
1596726300000|2020-08-06 15:05:00|69495.2|69475.2|69505.6|69485.6|69508.6|69493.4|69482.9|69467.5|740
1596726600000|2020-08-06 15:10:00|69505.5|69485.5|69506.8|69496.8|69515.6|69500.2|69492.8|69476.6|679
1596726900000|2020-08-06 15:15:00|69506.7|69496.7|69505|69485|69517.1|69502.1|69497.1|69481.4|666
1596727200000|2020-08-06 15:20:00|69504.9|69484.9|69508.9|69498.9|69514|69499|69492.9|69476.4|549
1596727500000|2020-08-06 15:25:00|69509.1|69499.1|69530.3|69510.3|69535.1|69520.2|69508.4|69492|605
1596727800000|2020-08-06 15:30:00|69530|69510|69527.7|69517.7|69542.5|69525.9|69519.8|69504.7|673
1596728100000|2020-08-06 15:35:00|69527.6|69517.6|69536|69516|69537.7|69523.1|69523.7|69508|651
1596728400000|2020-08-06 15:40:00|69535.8|69515.8|69528.5|69508.5|69541.6|69522|69523.7|69505.4|668
1596728700000|2020-08-06 15:45:00|69528.7|69508.7|69506|69486|69529.2|69512.9|69502.1|69485.7|597
1596729000000|2020-08-06 15:50:00|69505.6|69485.6|69505.5|69485.5|69513.1|69494.8|69500.1|69483.2|562
1596729300000|2020-08-06 15:55:00|69505.6|69485.6|69506.4|69486.4|69517.6|69502.2|69503.6|69483.6|650
1596729600000|2020-08-06 16:00:00|69506.1|69486.1|69497.9|69477.9|69506.3|69486.3|69475.4|69455.4|795
1596729900000|2020-08-06 16:05:00|69497.6|69477.6|69481.1|69461.1|69497.6|69477.6|69478.8|69458.8|888
1596730200000|2020-08-06 16:10:00|69480.9|69460.9|69473|69453|69481.3|69461.3|69464.7|69448.2|790
1596730500000|2020-08-06 16:15:00|69472.9|69452.9|69481.5|69461.5|69486.8|69467.3|69467.9|69451.8|622
1596730800000|2020-08-06 16:20:00|69481.4|69461.4|69470.4|69450.4|69481.7|69466.5|69461.4|69441.4|645
1596731100000|2020-08-06 16:25:00|69470.5|69450.5|69475.8|69455.8|69478.8|69460.6|69466.3|69446.3|600
1596731400000|2020-08-06 16:30:00|69475.9|69455.9|69462.8|69442.8|69476|69460.3|69456.1|69441.6|560
1596731700000|2020-08-06 16:35:00|69462.9|69442.9|69457.4|69447.4|69464.5|69449.3|69454.9|69440.2|389
1596732000000|2020-08-06 16:40:00|69457.3|69447.3|69455.8|69435.8|69467.2|69450.5|69448.6|69433.5|498
1596732300000|2020-08-06 16:45:00|69455.7|69435.7|69465.1|69445.1|69468.7|69452.3|69452.9|69435.6|561
1596732600000|2020-08-06 16:50:00|69465.2|69445.2|69462.5|69442.5|69469.3|69453.8|69450.9|69433.2|638
1596732900000|2020-08-06 16:55:00|69462.9|69442.9|69477.7|69457.7|69489.2|69469.2|69462.3|69442.3|596
1596733200000|2020-08-06 17:00:00|69476.1|69456.1|69488.3|69468.3|69490.4|69470.4|69475.5|69455.5|564
1596733500000|2020-08-06 17:05:00|69488.2|69468.2|69487.3|69467.3|69492.8|69472.8|69480.5|69463|519
1596733800000|2020-08-06 17:10:00|69487.4|69467.4|69487.4|69467.4|69489.7|69474.6|69477.6|69461.4|508
1596734100000|2020-08-06 17:15:00|69487.5|69467.5|69506.5|69486.5|69508.2|69489.8|69483.7|69465.8|532
1596734400000|2020-08-06 17:20:00|69506|69486|69511.1|69491.1|69512.2|69492.2|69500.3|69484.1|415
1596734700000|2020-08-06 17:25:00|69510.8|69490.8|69508.4|69488.4|69511.8|69496.4|69503|69484.2|417
1596735000000|2020-08-06 17:30:00|69508.1|69488.1|69509.1|69489.1|69510.2|69494.9|69502.5|69485.4|519
1596735300000|2020-08-06 17:35:00|69509.2|69489.2|69505.6|69485.6|69509.3|69491.5|69501.3|69484.6|377
1596735600000|2020-08-06 17:40:00|69505.5|69485.5|69494.5|69474.5|69505.5|69488.5|69494.1|69474.1|386
1596735900000|2020-08-06 17:45:00|69494.7|69474.7|69482.8|69462.8|69497.2|69482|69473.4|69455.7|545
1596736200000|2020-08-06 17:50:00|69482.9|69462.9|69489.3|69469.3|69492.5|69472.5|69475.9|69455.9|579
1596736500000|2020-08-06 17:55:00|69489.4|69469.4|69504.7|69484.7|69510.6|69492.6|69485.1|69469.2|526
1596736800000|2020-08-06 18:00:00|69504.9|69484.9|69496.3|69476.3|69510.7|69490.7|69491.2|69473.5|528
1596737100000|2020-08-06 18:05:00|69496.6|69476.6|69494.5|69474.5|69497.6|69482.6|69486.2|69466.2|471
1596737400000|2020-08-06 18:10:00|69494.4|69474.4|69490.4|69470.4|69494.6|69478.2|69486.3|69468|433
1596737700000|2020-08-06 18:15:00|69490.6|69470.6|69491.2|69471.2|69494.9|69476.5|69482|69462|480
1596738000000|2020-08-06 18:20:00|69491|69471|69495.1|69475.1|69500.5|69480.5|69488.5|69469.7|467
1596738300000|2020-08-06 18:25:00|69495|69475|69489.9|69469.9|69495.4|69475.4|69487.6|69467.6|548
1596738600000|2020-08-06 18:30:00|69490.1|69470.1|69491.3|69471.3|69492.6|69472.6|69485|69465|451
1596738900000|2020-08-06 18:35:00|69491.5|69471.5|69488.3|69468.3|69493.4|69473.4|69487.8|69467.8|361
1596739200000|2020-08-06 18:40:00|69488.4|69468.4|69484.2|69464.2|69488.9|69468.9|69483.5|69463.5|312
1596739500000|2020-08-06 18:45:00|69484.3|69464.3|69481.8|69461.8|69486.7|69470.9|69477.3|69461.2|384
1596739800000|2020-08-06 18:50:00|69481.9|69461.9|69485.2|69465.2|69485.5|69465.5|69471.3|69453.8|469
1596740100000|2020-08-06 18:55:00|69485.3|69465.3|69484.1|69464.1|69489|69473.1|69481.1|69462.6|464
1596740400000|2020-08-06 19:00:00|69484|69464|69479.7|69459.7|69488.6|69468.6|69474.4|69459.3|590
1596740700000|2020-08-06 19:05:00|69479.6|69459.6|69487.1|69467.1|69487.2|69467.2|69478.7|69458.7|519
1596741000000|2020-08-06 19:10:00|69487|69467|69475.6|69455.6|69496.1|69476.1|69470.2|69450.2|619
1596741300000|2020-08-06 19:15:00|69476.1|69456.1|69468.5|69448.5|69476.9|69456.9|69467.5|69447.5|571
1596741600000|2020-08-06 19:20:00|69468.7|69448.7|69472.6|69452.6|69476.4|69456.4|69463.1|69447.8|579
1596741900000|2020-08-06 19:25:00|69473|69453|69464|69444|69481.5|69461.5|69463.4|69443.4|525
1596742200000|2020-08-06 19:30:00|69463.4|69443.4|69459.2|69439.2|69464.1|69444.1|69459.2|69439.2|360
1596742500000|2020-08-06 19:35:00|69459.3|69439.3|69458.6|69438.6|69460.1|69440.1|69457.7|69437.7|337
1596742800000|2020-08-06 19:40:00|69458.7|69438.7|69470.3|69450.3|69471.3|69451.3|69458.2|69438.2|387
1596743100000|2020-08-06 19:45:00|69470.2|69450.2|69451.5|69431.5|69471|69451|69446.9|69426.9|509
1596743400000|2020-08-06 19:50:00|69451.4|69431.4|69445.4|69425.4|69452.8|69432.8|69444.5|69424.5|338
1596743700000|2020-08-06 19:55:00|69445.5|69425.5|69448.3|69428.3|69453.7|69437.9|69445.5|69425.5|422
1596744000000|2020-08-06 20:00:00|69448.2|69428.2|69446.7|69426.7|69450.3|69430.3|69446.4|69426.4|396
1596744300000|2020-08-06 20:05:00|69446.8|69426.8|69446.1|69426.1|69448|69428|69445.4|69425.4|248
1596744600000|2020-08-06 20:10:00|69445.5|69425.5|69446.6|69426.6|69449.2|69429.2|69445.3|69425.3|256
1596744900000|2020-08-06 20:15:00|69446.5|69426.5|69448.8|69428.8|69450.5|69430.5|69446.3|69426.3|192
1596745200000|2020-08-06 20:20:00|69448.9|69428.9|69449.6|69429.6|69451|69431|69447.6|69427.6|219
1596745500000|2020-08-06 20:25:00|69449|69429|69448.4|69428.4|69450|69430|69447.8|69427.8|175
1596745800000|2020-08-06 20:30:00|69448.1|69428.1|69456.3|69436.3|69457.6|69437.6|69448.1|69428.1|598
1596746100000|2020-08-06 20:35:00|69456.1|69436.1|69453|69433|69459.1|69439.1|69453|69433|443
1596746400000|2020-08-06 20:40:00|69453.2|69433.2|69450.8|69430.8|69455.5|69435.5|69449.2|69429.2|350
1596746700000|2020-08-06 20:45:00|69450.1|69430.1|69448.3|69428.3|69452.5|69432.5|69447.2|69427.2|252
1596747000000|2020-08-06 20:50:00|69448.2|69428.2|69445.3|69425.3|69449.9|69429.9|69443.9|69423.9|306
1596747300000|2020-08-06 20:55:00|69445.6|69425.6|69461.2|69427.5|69461.2|69432.1|69441.5|69408.1|253
1596747600000|2020-08-06 21:00:00|69461.3|69427.2|69474.1|69415.6|69478.3|69433.2|69445.4|69415.3|80
1596747900000|2020-08-06 21:05:00|69461.7|69420.3|69467.5|69427.5|69490.9|69435|69448.8|69403.4|169
1596748200000|2020-08-06 21:10:00|69460.3|69426.9|69462.9|69424.6|69484|69428.3|69455|69401.4|190
1596748500000|2020-08-06 21:15:00|69464.4|69427.7|69463.6|69426.1|69471.5|69432.7|69450.6|69407.8|234
1596748800000|2020-08-06 21:20:00|69463.2|69423|69469|69415.2|69475.3|69437|69451.1|69407|234
1596749100000|2020-08-06 21:25:00|69466.6|69418.1|69460.5|69430.5|69495.9|69436.8|69449|69401.1|219
1596749400000|2020-08-06 21:30:00|69463|69432.2|69451.8|69431.8|69479.2|69435.6|69449.8|69409.1|180
1596749700000|2020-08-06 21:35:00|69452.6|69432.6|69466.3|69424.5|69482.9|69434.8|69452.2|69403.4|168
1596750000000|2020-08-06 21:40:00|69471.7|69425.1|69466.1|69419.3|69488.4|69434.7|69451.3|69394.9|142
1596750300000|2020-08-06 21:45:00|69459.2|69427.9|69460.6|69425.5|69483.2|69435.6|69450.9|69402.9|139
1596750600000|2020-08-06 21:50:00|69453.3|69433.3|69458.3|69424.7|69475.6|69434.1|69450.1|69406.5|128
1596750900000|2020-08-06 21:55:00|69457.6|69426.4|69513.6|69431.9|69529.9|69434|69450.9|69403.6|251
1596751200000|2020-08-06 22:00:00|69524.1|69427.5|69530.5|69437.4|69540.7|69451.2|69506.8|69410|368
1596751500000|2020-08-06 22:05:00|69531.2|69438.1|69503.9|69429.2|69536.1|69444.9|69503.9|69423.3|457
1596751800000|2020-08-06 22:10:00|69511.2|69439.2|69523.9|69435.7|69534.3|69442.2|69500|69423.3|414
1596752100000|2020-08-06 22:15:00|69520|69434.1|69505.7|69417.6|69522.2|69435.2|69498.4|69413.6|439
1596752400000|2020-08-06 22:20:00|69503.8|69415.5|69462.2|69428.2|69527.1|69441.2|69455.1|69414.6|682
1596752700000|2020-08-06 22:25:00|69461.8|69428|69458.7|69424.2|69467.6|69434.2|69449.9|69424|440
1596753000000|2020-08-06 22:30:00|69458.1|69424.3|69456.9|69426.1|69464.6|69432|69444.3|69416.6|682
1596753300000|2020-08-06 22:35:00|69455.9|69425.7|69452|69432|69464.5|69433|69446.9|69424.1|627
1596753600000|2020-08-06 22:40:00|69452.4|69432.4|69447|69427|69464.7|69432.7|69446.4|69421.6|683
1596753900000|2020-08-06 22:45:00|69447.4|69427.4|69451|69431|69458.3|69433.1|69444.1|69420.5|715
1596754200000|2020-08-06 22:50:00|69450.6|69430.6|69456.2|69425.2|69460.3|69434.7|69447.6|69424.5|395
1596754500000|2020-08-06 22:55:00|69449.7|69429.7|69451.1|69431.1|69460.6|69435.7|69446.9|69422.3|372
1596754800000|2020-08-06 23:00:00|69451.3|69431.3|69452.5|69432.5|69458.6|69432.5|69448.8|69425|317
1596755100000|2020-08-06 23:05:00|69450.8|69430.8|69452.6|69432.6|69460.5|69434.4|69449.7|69424.4|227
1596755400000|2020-08-06 23:10:00|69452.8|69432.8|69453.4|69433.4|69456.6|69436.6|69449.9|69429.9|381
1596755700000|2020-08-06 23:15:00|69455.8|69435.8|69454.8|69434.8|69462.5|69437.4|69451.2|69430.2|351
1596756000000|2020-08-06 23:20:00|69454.6|69434.6|69452.7|69432.7|69459.2|69439.2|69450|69430|393
1596756300000|2020-08-06 23:25:00|69452|69432|69452|69432|69456.5|69434.5|69450.1|69425.4|272
1596756600000|2020-08-06 23:30:00|69452.2|69432.2|69451.5|69431.5|69456.6|69433.7|69448.7|69425.2|266
1596756900000|2020-08-06 23:35:00|69451.2|69431.2|69451.3|69431.3|69453.3|69433.3|69449.3|69429.3|296
1596757200000|2020-08-06 23:40:00|69450.5|69430.5|69447.9|69427.9|69458.3|69438.3|69447.2|69427.2|305
1596757500000|2020-08-06 23:45:00|69447.8|69427.8|69463.8|69443.8|69466.9|69446.9|69447.3|69427.3|336
1596757800000|2020-08-06 23:50:00|69463.7|69443.7|69465.2|69445.2|69466|69446|69462.1|69442.1|352
1596758100000|2020-08-06 23:55:00|69465.3|69445.3|69462.8|69442.8|69467|69447|69459.7|69439.7|467
1596758400000|2020-08-07 00:00:00|69462.1|69442.1|69462.4|69442.4|69464.3|69444.3|69456.6|69436.6|543
1596758700000|2020-08-07 00:05:00|69462.3|69442.3|69451.1|69431.1|69462.7|69442.7|69450.3|69430.3|412
1596759000000|2020-08-07 00:10:00|69451|69431|69460.3|69440.3|69462.3|69442.3|69450.3|69430.3|391
1596759300000|2020-08-07 00:15:00|69460.6|69440.6|69456.9|69436.9|69461.1|69441.1|69456.3|69436.3|387
1596759600000|2020-08-07 00:20:00|69456.5|69436.5|69456.1|69436.1|69457.7|69437.7|69455.9|69435.9|441
1596759900000|2020-08-07 00:25:00|69456.6|69436.6|69456.4|69436.4|69457.9|69437.9|69455.5|69435.5|398
1596760200000|2020-08-07 00:30:00|69456.6|69436.6|69448.8|69428.8|69456.6|69436.6|69444.5|69427.9|531
1596760500000|2020-08-07 00:35:00|69448.9|69428.9|69450.1|69430.1|69455.2|69435.2|69448.2|69428.2|476
1596760800000|2020-08-07 00:40:00|69450.3|69430.3|69451.2|69431.2|69452|69432|69448.6|69428.6|483
1596761100000|2020-08-07 00:45:00|69451.1|69431.1|69454.1|69434.1|69454.6|69434.6|69450.8|69430.8|502
1596761400000|2020-08-07 00:50:00|69454.4|69434.4|69463.7|69443.7|69466|69446|69453.5|69433.5|471
1596761700000|2020-08-07 00:55:00|69463.8|69443.8|69461.3|69441.3|69468|69448|69458.7|69438.7|478
1596762000000|2020-08-07 01:00:00|69461.2|69441.2|69463.2|69443.2|69469.6|69449.6|69453.5|69433.5|711
1596762300000|2020-08-07 01:05:00|69462.6|69442.6|69471|69451|69478|69458|69460.3|69440.3|616
1596762600000|2020-08-07 01:10:00|69473.2|69453.2|69473.2|69453.2|69477.6|69460|69462|69445.7|640
1596762900000|2020-08-07 01:15:00|69473|69453|69476.7|69456.7|69496.7|69476.7|69473|69453|722
1596763200000|2020-08-07 01:20:00|69476.6|69456.6|69481.6|69471.6|69484.1|69471.8|69464.7|69450|538
1596763500000|2020-08-07 01:25:00|69481.7|69471.7|69578.3|69558.3|69596.2|69576.2|69481.6|69470.9|962
1596763800000|2020-08-07 01:30:00|69578.5|69558.5|69563.4|69543.4|69589.2|69569.2|69525.3|69508|923
1596764100000|2020-08-07 01:35:00|69563.2|69543.2|69585|69565|69607.8|69587.8|69552.6|69532.6|884
1596764400000|2020-08-07 01:40:00|69584.9|69564.9|69613|69593|69613.1|69593.1|69568.1|69553.2|819
1596764700000|2020-08-07 01:45:00|69612.9|69592.9|69599.5|69579.5|69634.7|69618.5|69598.4|69579.5|836
1596765000000|2020-08-07 01:50:00|69599|69579|69583.4|69573.4|69612.5|69595.6|69582.9|69567.4|837
1596765300000|2020-08-07 01:55:00|69583.3|69573.3|69583.1|69573.1|69598.1|69582.6|69581.1|69566.7|734
1596765600000|2020-08-07 02:00:00|69583.2|69573.2|69579.5|69569.5|69598.7|69584.8|69575.5|69563.8|716
1596765900000|2020-08-07 02:05:00|69579.6|69569.6|69593.3|69583.3|69596.9|69583.5|69575|69562.1|720
1596766200000|2020-08-07 02:10:00|69593.1|69583.1|69615.3|69605.3|69623.7|69609.3|69593|69579.5|819
1596766500000|2020-08-07 02:15:00|69615.6|69605.6|69653.4|69633.4|69654.5|69639.2|69613|69603|806
1596766800000|2020-08-07 02:20:00|69653.5|69633.5|69633.6|69623.6|69653.5|69638.7|69628.7|69618.1|634
1596767100000|2020-08-07 02:25:00|69633.5|69623.5|69715.3|69695.3|69717.2|69697.2|69633.5|69623.5|824
1596767400000|2020-08-07 02:30:00|69715.8|69695.8|69691|69671|69724|69709.9|69686.5|69668.4|938
1596767700000|2020-08-07 02:35:00|69691.3|69671.3|69676|69666|69693.8|69678.8|69674.4|69654.4|777
1596768000000|2020-08-07 02:40:00|69675.6|69665.6|69678|69668|69698.5|69684.6|69675|69665|700
1596768300000|2020-08-07 02:45:00|69678.4|69668.4|69680.2|69670.2|69692.3|69681.1|69673|69658.2|678
1596768600000|2020-08-07 02:50:00|69680.3|69670.3|69690.9|69680.9|69708.5|69693.6|69679.9|69665.1|716
1596768900000|2020-08-07 02:55:00|69696|69676|69686.5|69666.5|69712.9|69695.6|69684.1|69664.1|717
1596769200000|2020-08-07 03:00:00|69687.2|69667.2|69653.3|69633.3|69692.1|69676.6|69646|69626|820
1596769500000|2020-08-07 03:05:00|69653.5|69633.5|69675.5|69665.5|69682.1|69666.7|69650.9|69633|732
1596769800000|2020-08-07 03:10:00|69675.6|69665.6|69684.1|69664.1|69707.2|69687.2|69674.9|69657.6|805
1596770100000|2020-08-07 03:15:00|69684.4|69664.4|69686.9|69666.9|69694|69677.7|69671.8|69657.7|678
1596770400000|2020-08-07 03:20:00|69686.8|69666.8|69700.4|69680.4|69711.5|69694.3|69679.6|69662.7|757
1596770700000|2020-08-07 03:25:00|69701.1|69681.1|69738.8|69718.8|69742.8|69722.8|69695.5|69679.2|763
1596771000000|2020-08-07 03:30:00|69739.2|69719.2|69736.5|69716.5|69740.5|69722.5|69714.4|69698.8|826
1596771300000|2020-08-07 03:35:00|69730.4|69720.4|69745.2|69725.2|69747.1|69730.5|69722.4|69704.8|722
1596771600000|2020-08-07 03:40:00|69745.1|69725.1|69733.9|69713.9|69745.4|69729.2|69726.8|69710.1|755
1596771900000|2020-08-07 03:45:00|69734|69714|69713.6|69693.6|69735.9|69717.8|69709|69689|737
1596772200000|2020-08-07 03:50:00|69713.7|69693.7|69735.2|69715.2|69738.4|69722.5|69712.4|69692.4|600
1596772500000|2020-08-07 03:55:00|69735.1|69715.1|69738.4|69718.4|69742.1|69727.4|69722.6|69706.9|703
1596772800000|2020-08-07 04:00:00|69738.1|69718.1|69748.1|69728.1|69758.2|69743.2|69734.9|69715.5|636
1596773100000|2020-08-07 04:05:00|69748.3|69728.3|69670.9|69660.9|69756.5|69737.3|69669.3|69652.7|848
1596773400000|2020-08-07 04:10:00|69670.3|69660.3|69684.2|69674.2|69698.6|69683.8|69663.9|69648.3|796
1596773700000|2020-08-07 04:15:00|69684.1|69674.1|69680.9|69670.9|69695.4|69681.5|69676.2|69661.1|588
1596774000000|2020-08-07 04:20:00|69681.1|69671.1|69671.5|69651.5|69688.7|69678.1|69666|69650.8|499
1596774300000|2020-08-07 04:25:00|69671.6|69651.6|69682.8|69672.8|69690.4|69672.8|69663.6|69648.6|670
1596774600000|2020-08-07 04:30:00|69683.1|69673.1|69683.5|69663.5|69693.9|69678.5|69673.5|69658.9|468
1596774900000|2020-08-07 04:35:00|69683.4|69663.4|69665.6|69655.6|69683.7|69667.8|69664.1|69649.5|459
1596775200000|2020-08-07 04:40:00|69665.3|69655.3|69660.1|69640.1|69676.4|69665|69653.5|69639.7|585
1596775500000|2020-08-07 04:45:00|69655.1|69645.1|69661.2|69651.2|69666.7|69652.1|69651.2|69635.5|510
1596775800000|2020-08-07 04:50:00|69661.1|69651.1|69656.8|69646.8|69668.3|69653.5|69655.1|69640.2|396
1596776100000|2020-08-07 04:55:00|69656.7|69646.7|69657.6|69647.6|69667.3|69653.7|69653.7|69640.1|502
1596776400000|2020-08-07 05:00:00|69657.2|69647.2|69680.9|69670.9|69687.4|69672.1|69653.1|69639.2|708
1596776700000|2020-08-07 05:05:00|69680.8|69670.8|69694.3|69674.3|69694.5|69679.6|69672.7|69657.5|675
1596777000000|2020-08-07 05:10:00|69694.9|69674.9|69689|69679|69704|69689.6|69688.1|69673.2|640
1596777300000|2020-08-07 05:15:00|69687.8|69677.8|69693.6|69683.6|69698.8|69684.1|69681.3|69668|598
1596777600000|2020-08-07 05:20:00|69693.7|69683.7|69681.1|69671.1|69700.6|69687.6|69681.1|69666.4|561
1596777900000|2020-08-07 05:25:00|69680.9|69670.9|69668.2|69658.2|69688.4|69673.7|69666.8|69650.9|535
1596778200000|2020-08-07 05:30:00|69668.8|69658.8|69644.6|69634.6|69672.5|69658.8|69644.6|69634.6|714
1596778500000|2020-08-07 05:35:00|69644.8|69634.8|69661.8|69651.8|69666.7|69651.9|69644.8|69629.9|636
1596778800000|2020-08-07 05:40:00|69661.7|69651.7|69642.4|69632.4|69661.7|69651.7|69640.9|69626.1|589
1596779100000|2020-08-07 05:45:00|69642.5|69632.5|69639.5|69629.5|69648.7|69633.6|69633.7|69618.8|617
1596779400000|2020-08-07 05:50:00|69639.6|69629.6|69651.2|69641.2|69656.9|69643.4|69630.9|69616.3|543
1596779700000|2020-08-07 05:55:00|69651.1|69641.1|69655.3|69645.3|69655.3|69645.3|69643.6|69633.6|442
1596780000000|2020-08-07 06:00:00|69655.4|69645.4|69638.2|69628.2|69655.7|69645.7|69638.2|69623.9|580
1596780300000|2020-08-07 06:05:00|69643.2|69623.2|69631|69621|69643.3|69627.7|69618.6|69604|704
1596780600000|2020-08-07 06:10:00|69630.5|69620.5|69639.2|69629.2|69646.9|69632|69623.6|69612.2|577
1596780900000|2020-08-07 06:15:00|69639.1|69629.1|69617.3|69607.3|69639.5|69629.5|69611|69596.8|663
1596781200000|2020-08-07 06:20:00|69617.2|69607.2|69623|69613|69627.7|69613|69592.3|69581.8|720
1596781500000|2020-08-07 06:25:00|69623.2|69613.2|69610.3|69600.3|69636.5|69621.4|69610.1|69595.8|629
1596781800000|2020-08-07 06:30:00|69610.4|69600.4|69620.2|69610.2|69628|69618|69604.5|69591.1|595
1596782100000|2020-08-07 06:35:00|69620.1|69610.1|69608.5|69598.5|69624|69614|69606.5|69592.4|604
1596782400000|2020-08-07 06:40:00|69608.2|69598.2|69623.3|69613.3|69625.5|69615.5|69599|69588.1|614
1596782700000|2020-08-07 06:45:00|69624.7|69614.7|69628.7|69618.7|69636.2|69625.1|69618.6|69608|676
1596783000000|2020-08-07 06:50:00|69628.5|69618.5|69620.3|69610.3|69633.7|69623.7|69616.1|69606.1|625
1596783300000|2020-08-07 06:55:00|69620.2|69610.2|69637.3|69627.3|69646.7|69636.7|69619|69604.2|796
1596783600000|2020-08-07 07:00:00|69637.1|69627.1|69640|69630|69646|69631.9|69627.6|69613.1|809
1596783900000|2020-08-07 07:05:00|69641.6|69631.6|69645.1|69635.1|69645.1|69635.1|69629.6|69619.6|720
1596784200000|2020-08-07 07:10:00|69645|69635|69640.3|69630.3|69659.9|69645.1|69639.7|69626.1|683
1596784500000|2020-08-07 07:15:00|69639.8|69629.8|69630.7|69610.7|69646.3|69632.4|69624.7|69609.8|661
1596784800000|2020-08-07 07:20:00|69630.6|69610.6|69606|69596|69631.4|69621.4|69597.1|69582.9|685
1596785100000|2020-08-07 07:25:00|69607.3|69597.3|69627.5|69617.5|69632.3|69619.9|69604.4|69592.6|715
1596785400000|2020-08-07 07:30:00|69627.9|69617.9|69608.7|69598.7|69631.8|69621.8|69601.8|69586.7|717
1596785700000|2020-08-07 07:35:00|69609.4|69599.4|69618.5|69608.5|69627.2|69612.1|69608.4|69598.4|604
1596786000000|2020-08-07 07:40:00|69618.4|69608.4|69597.9|69587.9|69622.6|69608.5|69595.8|69580.9|567
1596786300000|2020-08-07 07:45:00|69597.6|69587.6|69608.4|69598.4|69615.6|69602.5|69582.2|69568.1|745
1596786600000|2020-08-07 07:50:00|69608.5|69598.5|69613.8|69603.8|69627.8|69613.1|69598.1|69588.1|723
1596786900000|2020-08-07 07:55:00|69614|69604|69614.8|69604.8|69619|69609|69609.8|69597.6|628
1596787200000|2020-08-07 08:00:00|69615|69605|69639.8|69629.8|69655.9|69640.2|69615|69604.8|772
1596787500000|2020-08-07 08:05:00|69639.6|69629.6|69643.2|69623.2|69647.3|69632.7|69631.6|69618.7|630
1596787800000|2020-08-07 08:10:00|69638|69628|69618.9|69608.9|69657.5|69637.5|69613.7|69601.6|640
1596788100000|2020-08-07 08:15:00|69618.7|69608.7|69627.3|69617.3|69638.7|69624|69600.2|69584.5|740
1596788400000|2020-08-07 08:20:00|69628.1|69618.1|69617.3|69607.3|69638.1|69625.4|69616.9|69603.3|603
1596788700000|2020-08-07 08:25:00|69617.1|69607.1|69614.3|69604.3|69623.4|69611.1|69608.2|69593.7|566
1596789000000|2020-08-07 08:30:00|69614.1|69604.1|69625.5|69615.5|69641.1|69625.9|69608.9|69598.1|639
1596789300000|2020-08-07 08:35:00|69625.6|69615.6|69616.6|69606.6|69628.4|69616.2|69606.2|69596.2|555
1596789600000|2020-08-07 08:40:00|69617|69607|69614.9|69594.9|69618|69608|69596.4|69586.3|629
1596789900000|2020-08-07 08:45:00|69614.8|69594.8|69614.1|69594.1|69622.6|69607.1|69603.1|69593.1|530
1596790200000|2020-08-07 08:50:00|69614.2|69594.2|69604.5|69594.5|69615.9|69605.9|69602.2|69592|453
1596790500000|2020-08-07 08:55:00|69604.7|69594.7|69595.9|69585.9|69611|69598.6|69595.4|69581.2|416
1596790800000|2020-08-07 09:00:00|69595.8|69585.8|69608.7|69588.7|69609.5|69594.4|69586.2|69572.4|556
1596791100000|2020-08-07 09:05:00|69608.6|69588.6|69606.5|69586.5|69615.8|69601.1|69599.4|69584.4|505
1596791400000|2020-08-07 09:10:00|69601.5|69591.5|69615.4|69595.4|69623.2|69604.1|69601.5|69587.1|601
1596791700000|2020-08-07 09:15:00|69616.1|69596.1|69607|69597|69620.3|69603.2|69602.5|69589.6|560
1596792000000|2020-08-07 09:20:00|69606.9|69596.9|69597.7|69587.7|69611.7|69597.3|69587.4|69572.2|577
1596792300000|2020-08-07 09:25:00|69597.6|69587.6|69613.4|69593.4|69614|69602.5|69593.8|69581.1|549
1596792600000|2020-08-07 09:30:00|69613.7|69593.7|69617.5|69607.5|69622.7|69608|69608.1|69593|518
1596792900000|2020-08-07 09:35:00|69617.3|69607.3|69605|69595|69625.2|69611.5|69596.8|69581.6|577
1596793200000|2020-08-07 09:40:00|69605.2|69595.2|69600.9|69590.9|69614|69599|69598.2|69587.6|408
1596793500000|2020-08-07 09:45:00|69601.4|69591.4|69597.1|69587.1|69610.7|69595.6|69597|69581.1|532
1596793800000|2020-08-07 09:50:00|69597.4|69587.4|69574.8|69564.8|69602.1|69587.4|69574.2|69561.7|564
1596794100000|2020-08-07 09:55:00|69574.9|69564.9|69589.3|69579.3|69594.1|69579.5|69574.6|69560.6|436
1596794400000|2020-08-07 10:00:00|69589.2|69579.2|69594.1|69574.1|69600.9|69585.3|69586|69572.5|489
1596794700000|2020-08-07 10:05:00|69594.2|69574.2|69594.8|69574.8|69597.3|69585.7|69584.9|69571.3|425
1596795000000|2020-08-07 10:10:00|69594.6|69574.6|69586.4|69576.4|69604.2|69589|69583|69566.8|513
1596795300000|2020-08-07 10:15:00|69586.5|69576.5|69592.4|69572.4|69597.2|69581.9|69581|69566.5|465
1596795600000|2020-08-07 10:20:00|69592.3|69572.3|69581.2|69571.2|69594.4|69578.3|69576.4|69563.1|394
1596795900000|2020-08-07 10:25:00|69581.4|69571.4|69584.4|69574.4|69594.7|69578.4|69578.7|69563.6|395
1596796200000|2020-08-07 10:30:00|69584.5|69574.5|69588.2|69578.2|69599.2|69584.4|69581.7|69568.3|549
1596796500000|2020-08-07 10:35:00|69588.4|69578.4|69591.7|69571.7|69593.9|69578.9|69580.2|69570.2|411
1596796800000|2020-08-07 10:40:00|69591.6|69571.6|69589.9|69569.9|69595.4|69581.1|69584|69569.4|439
1596797100000|2020-08-07 10:45:00|69589.8|69569.8|69584.5|69574.5|69592.6|69579|69583.1|69568.2|412
1596797400000|2020-08-07 10:50:00|69584.2|69574.2|69591.8|69571.8|69597.9|69584|69583.1|69569.8|381
1596797700000|2020-08-07 10:55:00|69592.2|69572.2|69583.6|69573.6|69593.2|69578.7|69583.3|69569.2|420
1596798000000|2020-08-07 11:00:00|69583.1|69573.1|69581.8|69571.8|69592.9|69578.1|69580.8|69566.1|473
1596798300000|2020-08-07 11:05:00|69587|69567|69586.2|69566.2|69592.3|69576.6|69580.6|69565.8|389
1596798600000|2020-08-07 11:10:00|69586.3|69566.3|69586|69576|69592.4|69577.4|69579.8|69565.9|495
1596798900000|2020-08-07 11:15:00|69585.9|69575.9|69590.8|69580.8|69595.5|69583.3|69583.2|69569.1|445
1596799200000|2020-08-07 11:20:00|69590.9|69580.9|69595.6|69585.6|69597.8|69586|69586.4|69571.5|429
1596799500000|2020-08-07 11:25:00|69595.7|69585.7|69595.6|69575.6|69600.5|69587.2|69590|69575.5|392
1596799800000|2020-08-07 11:30:00|69595.9|69575.9|69578.6|69568.6|69596|69582.2|69578.4|69563.5|429
1596800100000|2020-08-07 11:35:00|69578.7|69568.7|69596.2|69576.2|69596.3|69581.6|69577.6|69563.3|482
1596800400000|2020-08-07 11:40:00|69596.1|69576.1|69600.2|69590.2|69609.5|69595.1|69590.9|69576.1|479
1596800700000|2020-08-07 11:45:00|69600.1|69590.1|69599.1|69579.1|69605.6|69591|69593.8|69578.8|488
1596801000000|2020-08-07 11:50:00|69599|69579|69618.8|69598.8|69620.2|69604.6|69590.1|69575.5|529
1596801300000|2020-08-07 11:55:00|69618.7|69598.7|69623.1|69603.1|69624.2|69607.7|69606.7|69592.2|544
1596801600000|2020-08-07 12:00:00|69623|69603|69634.8|69614.8|69640.4|69625.4|69613.3|69599.1|684
1596801900000|2020-08-07 12:05:00|69635|69615|69647.1|69627.1|69647.7|69632.3|69628.2|69612.4|530
1596802200000|2020-08-07 12:10:00|69647.2|69627.2|69640.6|69620.6|69662|69646.6|69639.5|69620.4|628
1596802500000|2020-08-07 12:15:00|69640.3|69620.3|69637.5|69627.5|69649.2|69634|69627.5|69611.2|618
1596802800000|2020-08-07 12:20:00|69637.6|69627.6|69635|69615|69646.6|69631.4|69630|69614.8|694
1596803100000|2020-08-07 12:25:00|69634.8|69614.8|69645.5|69587.9|69645.5|69621.9|69615.3|69585.8|565
1596803400000|2020-08-07 12:30:00|69651.6|69586.4|69614.7|69594.7|69653.6|69617.7|69604|69580.9|917
1596803700000|2020-08-07 12:35:00|69614.4|69594.4|69613.7|69593.7|69629.7|69611.7|69606.9|69590.5|934
1596804000000|2020-08-07 12:40:00|69614.9|69594.9|69593.7|69573.7|69626.2|69611|69581.8|69566.2|998
1596804300000|2020-08-07 12:45:00|69594.2|69574.2|69572.2|69552.2|69603.6|69583.6|69564.4|69549.2|917
1596804600000|2020-08-07 12:50:00|69572|69552|69558.6|69538.6|69572|69553.3|69550.1|69535.3|801
1596804900000|2020-08-07 12:55:00|69558.5|69538.5|69582.8|69562.8|69583.1|69565.1|69556.3|69538.5|785
1596805200000|2020-08-07 13:00:00|69582.5|69562.5|69574.3|69564.3|69589.4|69572.5|69574.3|69558.7|859
1596805500000|2020-08-07 13:05:00|69574.6|69564.6|69600|69590|69606|69591.1|69574.6|69560.4|896
1596805800000|2020-08-07 13:10:00|69604.4|69584.4|69623.5|69603.5|69639.9|69624.1|69599.2|69583.8|931
1596806100000|2020-08-07 13:15:00|69623.7|69603.7|69706.1|69686.1|69706.3|69687.7|69616.8|69601.9|905
1596806400000|2020-08-07 13:20:00|69706|69686|69732.2|69712.2|69734|69714|69686.1|69668.1|718
1596806700000|2020-08-07 13:25:00|69733.7|69713.7|69732|69712|69749|69731.1|69724.4|69705.6|921
1596807000000|2020-08-07 13:30:00|69732.1|69712.1|69727.4|69707.4|69743|69724.2|69715.8|69698.4|950
1596807300000|2020-08-07 13:35:00|69727.2|69707.2|69758.2|69738.2|69760|69743.3|69720.9|69705|907
1596807600000|2020-08-07 13:40:00|69757.8|69737.8|69755.2|69735.2|69761.1|69746.7|69741|69723.1|899
1596807900000|2020-08-07 13:45:00|69753.6|69733.6|69747.9|69727.9|69753.9|69733.9|69734.6|69714.6|936
1596808200000|2020-08-07 13:50:00|69748.6|69728.6|69765|69745|69769|69752.5|69744|69725.6|809
1596808500000|2020-08-07 13:55:00|69764.9|69744.9|69748.2|69728.2|69768|69748|69737.8|69721.9|753
1596808800000|2020-08-07 14:00:00|69748.5|69728.5|69763.9|69743.9|69768.1|69752.8|69746.3|69727.6|869
1596809100000|2020-08-07 14:05:00|69763.8|69743.8|69756.8|69736.8|69773.3|69753.3|69752.1|69732.1|892
1596809400000|2020-08-07 14:10:00|69755.9|69735.9|69730.6|69710.6|69759.2|69739.2|69727.2|69707.2|903
1596809700000|2020-08-07 14:15:00|69730.8|69710.8|69757.3|69737.3|69759.9|69743.7|69730.7|69710.7|780
1596810000000|2020-08-07 14:20:00|69757.1|69737.1|69768.9|69748.9|69774.5|69757.8|69749.3|69733.6|772
1596810300000|2020-08-07 14:25:00|69768.8|69748.8|69749.1|69729.1|69769.1|69749.1|69748.1|69728.1|760
1596810600000|2020-08-07 14:30:00|69749.2|69729.2|69730.9|69710.9|69749.7|69729.7|69718|69698|819
1596810900000|2020-08-07 14:35:00|69731.2|69711.2|69725.6|69705.6|69738.7|69720.3|69720.5|69704.3|769
1596811200000|2020-08-07 14:40:00|69725.5|69705.5|69708.8|69688.8|69733.3|69716.1|69694|69675.4|754
1596811500000|2020-08-07 14:45:00|69708.7|69688.7|69690.8|69670.8|69715.5|69699.6|69685.4|69670.3|827
1596811800000|2020-08-07 14:50:00|69690.7|69670.7|69691.3|69671.3|69698|69681.9|69679.7|69664.7|830
1596812100000|2020-08-07 14:55:00|69691.4|69671.4|69686.7|69666.7|69693.2|69678.9|69676.9|69662.3|725
1596812400000|2020-08-07 15:00:00|69686.6|69666.6|69700.1|69680.1|69700.9|69681.9|69679.5|69665.2|709
1596812700000|2020-08-07 15:05:00|69700.2|69680.2|69688.1|69668.1|69700.3|69683.1|69686.3|69666.3|658
1596813000000|2020-08-07 15:10:00|69688.2|69668.2|69701.8|69681.8|69702.2|69682.2|69676.9|69657.6|712
1596813300000|2020-08-07 15:15:00|69704|69684|69691.7|69671.7|69704|69684|69681.1|69664.6|693
1596813600000|2020-08-07 15:20:00|69691.8|69671.8|69683.5|69663.5|69692|69675.6|69674.1|69658.8|515
1596813900000|2020-08-07 15:25:00|69683.8|69663.8|69682.8|69662.8|69685.6|69669.5|69672.6|69655.7|660
1596814200000|2020-08-07 15:30:00|69682.6|69662.6|69686.6|69666.6|69688|69669.3|69660.6|69645|710
1596814500000|2020-08-07 15:35:00|69686.5|69666.5|69695.9|69675.9|69700.4|69680.4|69678.8|69663.6|726
1596814800000|2020-08-07 15:40:00|69696.1|69676.1|69692.3|69672.3|69697.2|69678.5|69685|69665|659
1596815100000|2020-08-07 15:45:00|69692.1|69672.1|69703.4|69683.4|69704|69689.7|69691.4|69671.4|637
1596815400000|2020-08-07 15:50:00|69703.5|69683.5|69718.8|69698.8|69728.5|69713.9|69701.1|69683.2|650
1596815700000|2020-08-07 15:55:00|69718.9|69698.9|69717.2|69697.2|69733.9|69716.7|69709.2|69689.5|768
1596816000000|2020-08-07 16:00:00|69717.3|69697.3|69707.6|69687.6|69723.4|69706.6|69702.4|69687.6|579
1596816300000|2020-08-07 16:05:00|69707.7|69687.7|69704.2|69694.2|69714.8|69697.3|69702.3|69684.8|608
1596816600000|2020-08-07 16:10:00|69703.7|69693.7|69707.9|69687.9|69716.3|69701.4|69701.9|69687.3|519
1596816900000|2020-08-07 16:15:00|69708|69688|69706.6|69686.6|69709.2|69695.5|69694.4|69678.8|424
1596817200000|2020-08-07 16:20:00|69706.7|69686.7|69704|69684|69712.9|69697.2|69701.8|69683.4|482
1596817500000|2020-08-07 16:25:00|69704.1|69684.1|69702.2|69682.2|69712.5|69692.5|69698.5|69681.7|517
1596817800000|2020-08-07 16:30:00|69701.9|69681.9|69703.6|69683.6|69712|69693.8|69698.5|69681.9|621
1596818100000|2020-08-07 16:35:00|69703.8|69683.8|69692.3|69672.3|69705.7|69690.4|69687.5|69671.4|576
1596818400000|2020-08-07 16:40:00|69692.4|69672.4|69706|69686|69706.5|69688.1|69686.3|69670.3|497
1596818700000|2020-08-07 16:45:00|69706.3|69686.3|69717|69697|69717.3|69700.5|69700.4|69681|602
1596819000000|2020-08-07 16:50:00|69717.2|69697.2|69718|69698|69727.5|69711.7|69711.8|69693.4|513
1596819300000|2020-08-07 16:55:00|69718.1|69698.1|69722.8|69702.8|69730.4|69715.3|69714.4|69694.4|540
1596819600000|2020-08-07 17:00:00|69723.4|69703.4|69725.6|69705.6|69732.1|69713.6|69715.3|69700|505
1596819900000|2020-08-07 17:05:00|69725.7|69705.7|69732.8|69712.8|69738.6|69723.7|69725.3|69705.3|652
1596820200000|2020-08-07 17:10:00|69732.7|69712.7|69735|69715|69738.3|69718.3|69730.5|69710.5|651
1596820500000|2020-08-07 17:15:00|69735.2|69715.2|69745.5|69725.5|69748.5|69729.8|69727.3|69710.9|565
1596820800000|2020-08-07 17:20:00|69745.7|69725.7|69751.3|69731.3|69757.1|69740.1|69736.7|69720.3|679
1596821100000|2020-08-07 17:25:00|69751.2|69731.2|69738.8|69718.8|69751.2|69731.2|69730.9|69715.1|682
1596821400000|2020-08-07 17:30:00|69739|69719|69723.5|69713.5|69739|69722.4|69720.8|69706.3|618
1596821700000|2020-08-07 17:35:00|69723.4|69713.4|69712.9|69692.9|69725.8|69713.4|69711.5|69691.8|605
1596822000000|2020-08-07 17:40:00|69712.7|69692.7|69716.9|69696.9|69727|69707|69712.6|69692.6|560
1596822300000|2020-08-07 17:45:00|69717.1|69697.1|69728.7|69708.7|69729.8|69709.8|69716.4|69696.4|533
1596822600000|2020-08-07 17:50:00|69728.9|69708.9|69720.7|69700.7|69734.4|69714.4|69720.3|69700.3|568
1596822900000|2020-08-07 17:55:00|69720.8|69700.8|69699.6|69679.6|69723.1|69703.1|69694.3|69674.3|586
1596823200000|2020-08-07 18:00:00|69699.7|69679.7|69691.5|69671.5|69700.5|69680.5|69684.6|69664.6|605
1596823500000|2020-08-07 18:05:00|69691.3|69671.3|69696|69676|69703.1|69683.1|69686.2|69671.1|517
1596823800000|2020-08-07 18:10:00|69696.3|69676.3|69702.7|69682.7|69702.7|69682.7|69690.4|69670.4|654
1596824100000|2020-08-07 18:15:00|69702|69682|69716.1|69696.1|69716.6|69696.6|69700.4|69680.4|652
1596824400000|2020-08-07 18:20:00|69716.4|69696.4|69712.5|69692.5|69718.3|69698.9|69708.9|69691.6|595
1596824700000|2020-08-07 18:25:00|69712.4|69692.4|69707.2|69687.2|69714.5|69694.5|69703.4|69683.4|557
1596825000000|2020-08-07 18:30:00|69707.4|69687.4|69692.4|69672.4|69708.3|69688.3|69690.9|69670.9|705
1596825300000|2020-08-07 18:35:00|69692.5|69672.5|69695.7|69675.7|69696.3|69679|69688.7|69672.4|560
1596825600000|2020-08-07 18:40:00|69695.6|69675.6|69701.5|69681.5|69701.8|69684.7|69692.4|69672.4|484
1596825900000|2020-08-07 18:45:00|69701.6|69681.6|69710.6|69690.6|69711.7|69692.4|69700.9|69680.9|428
1596826200000|2020-08-07 18:50:00|69710.4|69690.4|69717.1|69697.1|69717.5|69697.5|69710.3|69690.3|468
1596826500000|2020-08-07 18:55:00|69717.2|69697.2|69717.1|69697.1|69718.5|69698.5|69714|69694|370
1596826800000|2020-08-07 19:00:00|69717.3|69697.3|69706.6|69686.6|69719.3|69699.3|69705.2|69685.2|402
1596827100000|2020-08-07 19:05:00|69706.8|69686.8|69699.9|69679.9|69708.2|69692.3|69699.8|69679.8|359
1596827400000|2020-08-07 19:10:00|69700|69680|69696|69676|69704.7|69684.7|69694.6|69674.6|561
1596827700000|2020-08-07 19:15:00|69695.8|69675.8|69686.7|69666.7|69696|69676|69686.2|69666.2|431
1596828000000|2020-08-07 19:20:00|69686.4|69666.4|69678.4|69658.4|69687.9|69667.9|69675.8|69655.8|422
1596828300000|2020-08-07 19:25:00|69678.3|69658.3|69691.8|69671.8|69692.1|69672.1|69675.6|69655.6|485
1596828600000|2020-08-07 19:30:00|69691.6|69671.6|69694.7|69674.7|69694.8|69674.8|69686.9|69666.9|518
1596828900000|2020-08-07 19:35:00|69694.8|69674.8|69695.4|69675.4|69700|69680|69692.9|69672.9|388
1596829200000|2020-08-07 19:40:00|69695.2|69675.2|69704.4|69684.4|69706.2|69686.2|69695.1|69675.1|335
1596829500000|2020-08-07 19:45:00|69704.5|69684.5|69704.9|69684.9|69705.4|69685.4|69704.1|69684.1|289
1596829800000|2020-08-07 19:50:00|69705|69685|69692.2|69672.2|69705.3|69685.3|69691.9|69671.9|467
1596830100000|2020-08-07 19:55:00|69692.3|69672.3|69695.5|69675.5|69698.8|69678.8|69690.1|69670.1|480
1596830400000|2020-08-07 20:00:00|69695.2|69675.2|69695.2|69675.2|69696.7|69676.7|69694.4|69674.4|239
1596830700000|2020-08-07 20:05:00|69695.3|69675.3|69689.6|69669.6|69695.8|69675.8|69687.1|69667.1|250
1596831000000|2020-08-07 20:10:00|69689.4|69669.4|69682.3|69662.3|69689.7|69669.7|69681.4|69661.4|265
1596831300000|2020-08-07 20:15:00|69682.7|69662.7|69682.4|69662.4|69682.8|69662.8|69681.4|69661.4|113
1596831600000|2020-08-07 20:20:00|69682.3|69662.3|69682.1|69662.1|69683.3|69663.3|69680.8|69660.8|131
1596831900000|2020-08-07 20:25:00|69682.2|69662.2|69682.2|69662.2|69683|69663|69680.7|69660.7|110
1596832200000|2020-08-07 20:30:00|69682.1|69662.1|69686.6|69666.6|69688.9|69668.9|69681.5|69661.5|244
1596832500000|2020-08-07 20:35:00|69686.4|69666.4|69684.1|69664.1|69688.5|69668.5|69682.9|69662.9|320
1596832800000|2020-08-07 20:40:00|69684|69664|69684.5|69664.5|69684.9|69664.9|69683.1|69663.1|307
1596833100000|2020-08-07 20:45:00|69684.1|69664.1|69681.1|69661.1|69685.3|69665.3|69678.6|69658.6|303
1596833400000|2020-08-07 20:50:00|69680.9|69660.9|69679.7|69659.7|69683.7|69663.7|69677.4|69657.4|441
1596833700000|2020-08-07 20:55:00|69679.4|69659.4|69699.5|69637.6|69722.8|69666|69673.9|69629|163
1597003200000|2020-08-09 20:00:00|69767|69629|69767|69629|69767|69629|69763.2|69625.2|11
1597003500000|2020-08-09 20:05:00|69763.2|69625.2|69763.3|69625.3|69767|69629|69763.2|69625.2|11
1597003800000|2020-08-09 20:10:00|69767|69629|69763.2|69625.2|69767|69629|69763.2|69625.2|13
1597004100000|2020-08-09 20:15:00|69767|69629|69767|69629|69767|69629|69682.6|69544.6|16
1597004400000|2020-08-09 20:20:00|69763.2|69625.2|69767|69629|69767|69629|69763.2|69625.2|10
1597004700000|2020-08-09 20:25:00|69763.2|69625.2|69767|69629|69767|69629|69740.4|69602.4|11
1597005000000|2020-08-09 20:30:00|69763.2|69625.2|69741.4|69603.4|69767|69629|69736.4|69598.4|15
1597005300000|2020-08-09 20:35:00|69767|69629|69767|69629|69767|69629|69706.3|69568.3|20
1597005600000|2020-08-09 20:40:00|69763.2|69625.2|69767|69629|69767|69629|69763.2|69625.2|12
1597005900000|2020-08-09 20:45:00|69763.3|69625.3|69767|69629|69767|69629|69763.2|69625.2|10
1597006200000|2020-08-09 20:50:00|69763.2|69625.2|69767|69629|69767|69629|69706.3|69568.3|17
1597006500000|2020-08-09 20:55:00|69763.2|69625.2|69700.8|69597.3|69767|69635.6|69699|69561|55
1597006800000|2020-08-09 21:00:00|69703.2|69597.4|69698.6|69606.4|69703.8|69635.6|69695|69597.4|92
1597007100000|2020-08-09 21:05:00|69687.9|69612.5|69685.8|69622.9|69738.2|69661.4|69671.7|69600.2|73
1597007400000|2020-08-09 21:10:00|69672.3|69650.3|69665.7|69643.7|69703.1|69658|69665.5|69621.8|41
1597007700000|2020-08-09 21:15:00|69700.9|69634.2|69688.9|69618.9|69727.2|69665.9|69665.7|69618.9|34
1597008000000|2020-08-09 21:20:00|69678.1|69656.1|69693.6|69622.7|69729.7|69668.3|69671.9|69618.6|43
1597008300000|2020-08-09 21:25:00|69684.1|69662.1|69678.4|69656.4|69740.7|69669.4|69673.3|69624.6|126
1597008600000|2020-08-09 21:30:00|69707.9|69641.7|69766.6|69650.6|69778.4|69666.8|69705.5|69636.1|162
1597008900000|2020-08-09 21:35:00|69765.1|69650|69757|69654.7|69774.8|69668.2|69748.4|69621.5|137
1597009200000|2020-08-09 21:40:00|69758.4|69654.9|69775.3|69644.3|69779.9|69665.3|69742.3|69628.3|144
1597009500000|2020-08-09 21:45:00|69775.8|69639.8|69777.7|69643.9|69787|69651|69745.3|69609.3|136
1597009800000|2020-08-09 21:50:00|69774.1|69643.3|69765.3|69641.2|69781.6|69651.9|69746.3|69633.7|109
1597010100000|2020-08-09 21:55:00|69771|69641.3|69756.7|69640.1|69771.9|69651.6|69752.6|69634.7|111
1597010400000|2020-08-09 22:00:00|69754.4|69641.8|69744.6|69642.1|69774.8|69647.7|69743.1|69620.1|391
1597010700000|2020-08-09 22:05:00|69746.8|69633.7|69739.1|69640|69754.9|69649.3|69736.4|69627.7|356
1597011000000|2020-08-09 22:10:00|69737.8|69635.5|69738.4|69641.4|69745.5|69649.3|69727.7|69627.9|501
1597011300000|2020-08-09 22:15:00|69736.9|69642.8|69727.2|69660.6|69748.7|69686.9|69716.2|69638|490
1597011600000|2020-08-09 22:20:00|69729.7|69657.4|69738.1|69657.4|69753.6|69687.9|69707.9|69637.7|434
1597011900000|2020-08-09 22:25:00|69738.2|69657.1|69722.7|69660.9|69750.5|69670.4|69715.7|69642.1|282
1597012200000|2020-08-09 22:30:00|69722.1|69662.7|69730.2|69657.2|69744.9|69685.3|69705.3|69637.4|278
1597012500000|2020-08-09 22:35:00|69716.3|69673|69729.5|69661.3|69746.2|69687.8|69707.8|69650|243
1597012800000|2020-08-09 22:40:00|69726.9|69662.7|69731.9|69668.2|69743.9|69680.7|69712.8|69647|230
1597013100000|2020-08-09 22:45:00|69731.3|69668.6|69730.1|69666.3|69751.3|69690.7|69710.7|69651.5|321
1597013400000|2020-08-09 22:50:00|69733.3|69671.4|69714.1|69677.5|69746.3|69691.9|69709.9|69658.5|223
1597013700000|2020-08-09 22:55:00|69715.4|69672.4|69717.5|69660.2|69741.8|69691.3|69710.5|69650.8|233
1597014000000|2020-08-09 23:00:00|69736|69635.7|69706|69674.7|69736|69683.4|69697.9|69635.7|420
1597014300000|2020-08-09 23:05:00|69707.2|69675.3|69700.1|69680.1|69718.2|69686.2|69697.8|69665.3|419
1597014600000|2020-08-09 23:10:00|69699.3|69679.3|69714.7|69678.2|69722.1|69683.1|69697.9|69668.6|381
1597014900000|2020-08-09 23:15:00|69714.1|69678.1|69716.1|69680.6|69721.2|69688.9|69694.2|69661.4|497
1597015200000|2020-08-09 23:20:00|69718.1|69675.6|69717.3|69682.8|69727.4|69686.7|69713.6|69671.5|349
1597015500000|2020-08-09 23:25:00|69717.2|69681|69717.2|69684.6|69724.1|69692.6|69708.7|69674.9|311
1597015800000|2020-08-09 23:30:00|69719.1|69685.1|69711|69679.4|69725.9|69692.3|69704.5|69672.8|355
1597016100000|2020-08-09 23:35:00|69713.8|69675.6|69706.1|69675.8|69722.3|69688|69700.7|69669.7|491
1597016400000|2020-08-09 23:40:00|69706.7|69675.4|69690.1|69670.1|69715.1|69686.5|69686.3|69663.3|444
1597016700000|2020-08-09 23:45:00|69690|69670|69687.6|69634.3|69694.2|69671.4|69668.2|69579|469
1597017000000|2020-08-09 23:50:00|69687.9|69632.3|69692.4|69672.4|69699.5|69673.4|69678.4|69630.2|549
1597017300000|2020-08-09 23:55:00|69692.6|69672.6|69695.1|69663.8|69699.7|69673.7|69688.2|69657.3|299
1597017600000|2020-08-10 00:00:00|69694.9|69664.1|69675.6|69655.6|69694.9|69668.7|69671.4|69651.4|380
1597017900000|2020-08-10 00:05:00|69675.1|69655.1|69670|69650|69677.6|69657.6|69668|69648|482
1597018200000|2020-08-10 00:10:00|69669.9|69649.9|69670.3|69650.3|69675.5|69655.5|69667.6|69647.6|394
1597018500000|2020-08-10 00:15:00|69670.9|69650.9|69647.6|69627.6|69670.9|69650.9|69646.4|69626.4|515
1597018800000|2020-08-10 00:20:00|69647.4|69627.4|69661.4|69641.4|69666.5|69646.5|69647.4|69627.4|434
1597019100000|2020-08-10 00:25:00|69661.5|69641.5|69658.2|69638.2|69662.2|69642.2|69653.8|69633.8|373
1597019400000|2020-08-10 00:30:00|69658|69638|69678.5|69658.5|69679.9|69659.9|69658|69638|427
1597019700000|2020-08-10 00:35:00|69678.2|69658.2|69681.1|69661.1|69682.1|69662.1|69668.2|69648.2|417
1597020000000|2020-08-10 00:40:00|69681|69661|69681.8|69661.8|69682.5|69662.5|69674.2|69654.2|538
1597020300000|2020-08-10 00:45:00|69681.2|69661.2|69665.2|69645.2|69681.2|69661.2|69664.9|69644.9|447
1597020600000|2020-08-10 00:50:00|69665.5|69645.5|69666.3|69646.3|69669|69649|69665.4|69645.4|288
1597020900000|2020-08-10 00:55:00|69666.1|69646.1|69673.4|69653.4|69674|69654|69653.8|69633.8|384
1597021200000|2020-08-10 01:00:00|69672|69652|69687.9|69667.9|69689|69669|69664.3|69644.3|693
1597021500000|2020-08-10 01:05:00|69687.5|69667.5|69681.2|69661.2|69690.6|69670.6|69663.7|69643.7|698
1597021800000|2020-08-10 01:10:00|69681.6|69661.6|69666.4|69646.4|69713.4|69693.4|69662.8|69642.8|685
1597022100000|2020-08-10 01:15:00|69666.2|69646.2|69661.5|69641.5|69671.9|69651.9|69638.3|69600.1|729
1597022400000|2020-08-10 01:20:00|69660.8|69640.8|69678.1|69658.1|69684.5|69666.5|69660.2|69640.2|575
1597022700000|2020-08-10 01:25:00|69677.9|69657.9|69659.5|69639.5|69683.7|69664.4|69655.6|69635.6|528
1597023000000|2020-08-10 01:30:00|69659.2|69639.2|69659.5|69639.5|69675.2|69655.2|69650.2|69630.2|810
1597023300000|2020-08-10 01:35:00|69660|69640|69669.7|69649.7|69700.5|69680.5|69646.7|69628.7|911
1597023600000|2020-08-10 01:40:00|69670.2|69650.2|69685.4|69665.4|69723.7|69703.7|69665|69645|891
1597023900000|2020-08-10 01:45:00|69685.2|69665.2|69702.9|69682.9|69711.9|69691.9|69679.4|69659.4|842
1597024200000|2020-08-10 01:50:00|69702.5|69682.5|69728.9|69708.9|69748.1|69728.1|69691.1|69671.1|911
1597024500000|2020-08-10 01:55:00|69729.1|69709.1|69738.6|69718.6|69739.9|69719.9|69714|69694|776
1597024800000|2020-08-10 02:00:00|69738.2|69718.2|69732|69712|69754.1|69739.1|69709.4|69696.3|766
1597025100000|2020-08-10 02:05:00|69731.5|69711.5|69717|69707|69733.1|69718.1|69709.6|69694.5|729
1597025400000|2020-08-10 02:10:00|69723.1|69703.1|69694.8|69684.8|69724.7|69709.6|69694.1|69678.6|708
1597025700000|2020-08-10 02:15:00|69699.4|69679.4|69696.4|69686.4|69707.7|69691.6|69688.7|69674.1|645
1597026000000|2020-08-10 02:20:00|69696.2|69686.2|69705.3|69685.3|69706.3|69689.9|69681.2|69665.8|725
1597026300000|2020-08-10 02:25:00|69705.6|69685.6|69718.1|69708.1|69731.5|69716.4|69704.7|69684.7|685
1597026600000|2020-08-10 02:30:00|69717.9|69707.9|69705.8|69685.8|69722|69708|69699.2|69682.7|684
1597026900000|2020-08-10 02:35:00|69705.7|69685.7|69706.3|69686.3|69719.9|69703.3|69698.7|69680.9|562
1597027200000|2020-08-10 02:40:00|69706.1|69686.1|69710.1|69690.1|69715.5|69699.9|69697.2|69680.6|603
1597027500000|2020-08-10 02:45:00|69710.2|69690.2|69716.5|69696.5|69717|69701.9|69696|69679.1|637
1597027800000|2020-08-10 02:50:00|69716.6|69696.6|69714|69694|69716.6|69701.6|69694|69679.4|501
1597028100000|2020-08-10 02:55:00|69714.1|69694.1|69708.8|69698.8|69714.2|69699.4|69697.9|69684.1|590
1597028400000|2020-08-10 03:00:00|69708.6|69698.6|69709.4|69689.4|69712.5|69698.6|69690.6|69675.7|635
1597028700000|2020-08-10 03:05:00|69709.5|69689.5|69725.6|69705.6|69725.6|69710.4|69693.9|69678.8|571
1597029000000|2020-08-10 03:10:00|69720.6|69710.6|69706.2|69696.2|69728.1|69713.2|69705.1|69692.3|620
1597029300000|2020-08-10 03:15:00|69706.3|69696.3|69688.9|69678.9|69712.1|69698.2|69688.3|69674.9|638
1597029600000|2020-08-10 03:20:00|69688.4|69678.4|69694.8|69684.8|69706.1|69691.3|69688.4|69673.5|537
1597029900000|2020-08-10 03:25:00|69694.9|69684.9|69694|69684|69700.3|69685.5|69689.2|69674.2|460
1597030200000|2020-08-10 03:30:00|69693.3|69683.3|69703.2|69683.2|69704.4|69688.6|69689.9|69675.3|401
1597030500000|2020-08-10 03:35:00|69703.3|69683.3|69690.6|69680.6|69703.3|69686.5|69690.3|69674.9|327
1597030800000|2020-08-10 03:40:00|69690.5|69680.5|69686|69676|69700.5|69685.2|69685.8|69674|307
1597031100000|2020-08-10 03:45:00|69685.9|69675.9|69685.7|69675.7|69691.8|69680.2|69681|69667.2|360
1597031400000|2020-08-10 03:50:00|69685.8|69675.8|69685.8|69675.8|69692.2|69677.5|69680.1|69666.8|306
1597031700000|2020-08-10 03:55:00|69685.7|69675.7|69681.7|69671.7|69689|69676.1|69681.3|69667.4|289
1597032000000|2020-08-10 04:00:00|69681.8|69671.8|69680.1|69670.1|69688|69673.3|69678.1|69663.7|304
1597032300000|2020-08-10 04:05:00|69680.2|69670.2|69679.6|69659.6|69680.4|69670.4|69671.7|69657.6|299
1597032600000|2020-08-10 04:10:00|69679.7|69659.7|69667.5|69657.5|69679.9|69664.9|69665.4|69651|301
1597032900000|2020-08-10 04:15:00|69667.6|69657.6|69668.1|69658.1|69674.6|69661.4|69665.7|69652|449
1597033200000|2020-08-10 04:20:00|69667.5|69657.5|69673.6|69653.6|69673.9|69659|69663|69649.9|410
1597033500000|2020-08-10 04:25:00|69673.7|69653.7|69670.9|69650.9|69674.9|69659.8|69665.3|69650.2|246
1597033800000|2020-08-10 04:30:00|69670.7|69650.7|69669.1|69659.1|69676.1|69661.1|69665.2|69650.5|242
1597034100000|2020-08-10 04:35:00|69669|69659|69672.1|69652.1|69680|69664.9|69666.9|69651.7|242
1597034400000|2020-08-10 04:40:00|69672.2|69652.2|69673.1|69653.1|69673.6|69658.6|69667|69652.1|218
1597034700000|2020-08-10 04:45:00|69673.2|69653.2|69679.5|69659.5|69683.6|69668.4|69667.7|69653|334
1597035000000|2020-08-10 04:50:00|69679.4|69659.4|69672.1|69662.1|69680.9|69665.9|69671.9|69657.7|273
1597035300000|2020-08-10 04:55:00|69677.3|69657.3|69669.6|69659.6|69678.3|69664.3|69668.2|69653.2|347
1597035600000|2020-08-10 05:00:00|69669.7|69659.7|69683.5|69663.5|69684.1|69669.1|69667.7|69653.6|511
1597035900000|2020-08-10 05:05:00|69683.3|69663.3|69677.2|69667.2|69684.1|69669|69669.8|69654.8|467
1597036200000|2020-08-10 05:10:00|69677.3|69667.3|69672.8|69662.8|69682.3|69667.4|69672.8|69661.4|319
1597036500000|2020-08-10 05:15:00|69672.9|69662.9|69677.5|69657.5|69682.1|69667.2|69670.7|69657.4|406
1597036800000|2020-08-10 05:20:00|69677.4|69657.4|69663|69653|69678|69663|69660.9|69648|320
1597037100000|2020-08-10 05:25:00|69662.9|69652.9|69668.9|69648.9|69670.3|69656.5|69661.3|69647.4|346
1597037400000|2020-08-10 05:30:00|69669.1|69649.1|69662.1|69652.1|69670.5|69656.8|69656.9|69642.3|503
1597037700000|2020-08-10 05:35:00|69662.2|69652.2|69676.1|69656.1|69679.1|69664.2|69660.9|69646.1|422
1597038000000|2020-08-10 05:40:00|69676|69656|69673.8|69663.8|69681.7|69667.6|69671.3|69656|421
1597038300000|2020-08-10 05:45:00|69673.6|69663.6|69671.8|69661.8|69686.9|69672|69668.8|69657.1|510
1597038600000|2020-08-10 05:50:00|69671.9|69661.9|69657.7|69647.7|69672.4|69662.4|69657.6|69643.1|597
1597038900000|2020-08-10 05:55:00|69657.8|69647.8|69648.5|69638.5|69663.5|69650.3|69629.5|69611.8|718
1597039200000|2020-08-10 06:00:00|69648.2|69638.2|69646.4|69636.4|69650.1|69638.5|69633.9|69620.9|679
1597039500000|2020-08-10 06:05:00|69646.7|69636.7|69648.8|69638.8|69653.9|69641.9|69637.2|69622.3|553
1597039800000|2020-08-10 06:10:00|69648.3|69638.3|69652.6|69642.6|69667.5|69653|69648.3|69634|547
1597040100000|2020-08-10 06:15:00|69652.3|69642.3|69647|69637|69657.2|69643.4|69642.1|69627.2|491
1597040400000|2020-08-10 06:20:00|69646.9|69636.9|69647.6|69637.6|69653.2|69639.8|69641.9|69628.4|522
1597040700000|2020-08-10 06:25:00|69647.9|69637.9|69661.7|69651.7|69666.6|69656.6|69647.8|69636.3|646
1597041000000|2020-08-10 06:30:00|69662|69652|69668.6|69658.6|69680.2|69670.2|69658.2|69648.2|689
1597041300000|2020-08-10 06:35:00|69668.5|69658.5|69671.6|69661.6|69673|69663|69662.7|69652.7|494
1597041600000|2020-08-10 06:40:00|69671.5|69661.5|69677.1|69667.1|69680.7|69670.7|69671.1|69661.1|481
1597041900000|2020-08-10 06:45:00|69677.2|69667.2|69699.3|69689.3|69700.6|69690.6|69677|69667|639
1597042200000|2020-08-10 06:50:00|69699|69689|69694|69684|69701|69691|69684.2|69674.2|608
1597042500000|2020-08-10 06:55:00|69695.4|69685.4|69688.6|69678.6|69701.4|69691.4|69687.9|69677.9|711
1597042800000|2020-08-10 07:00:00|69688.4|69678.4|69685.4|69675.4|69690.2|69680.2|69683|69673|695
1597043100000|2020-08-10 07:05:00|69685|69675|69691.6|69681.6|69692.1|69682.1|69678.6|69668.6|681
1597043400000|2020-08-10 07:10:00|69691.7|69681.7|69694.9|69684.9|69697.5|69687.5|69683.8|69673.8|589
1597043700000|2020-08-10 07:15:00|69694.8|69684.8|69689.6|69679.6|69706.7|69696.7|69686.3|69676.3|684
1597044000000|2020-08-10 07:20:00|69689.7|69679.7|69690.7|69680.7|69692.3|69682.3|69681.5|69671.5|575
1597044300000|2020-08-10 07:25:00|69691.1|69681.1|69672.7|69662.7|69691.1|69681.1|69669|69659|628
1597044600000|2020-08-10 07:30:00|69672.3|69662.3|69671.6|69661.6|69675.9|69665.9|69656.6|69646.6|606
1597044900000|2020-08-10 07:35:00|69671.8|69661.8|69670.3|69660.3|69675.6|69665.6|69659.9|69649.9|591
1597045200000|2020-08-10 07:40:00|69670.8|69660.8|69673.5|69663.5|69677.7|69667.7|69669.7|69659.7|570
1597045500000|2020-08-10 07:45:00|69673.2|69663.2|69676.6|69666.6|69678.9|69668.9|69672.6|69662.6|451
1597045800000|2020-08-10 07:50:00|69676.8|69666.8|69676.2|69666.2|69681.3|69671.3|69671.8|69661.8|437
1597046100000|2020-08-10 07:55:00|69676.4|69666.4|69669.6|69659.6|69679.2|69669.2|69667.6|69657.6|483
1597046400000|2020-08-10 08:00:00|69669.7|69659.7|69680.4|69670.4|69680.5|69670.5|69665.1|69655.1|592
1597046700000|2020-08-10 08:05:00|69680.2|69670.2|69696.7|69686.7|69734.9|69724.9|69679.6|69669.6|847
1597047000000|2020-08-10 08:10:00|69697.2|69687.2|69681|69671|69703.7|69693.7|69678.4|69668.4|622
1597047300000|2020-08-10 08:15:00|69681.1|69671.1|69694.3|69684.3|69698.7|69688.7|69680.2|69670.2|579
1597047600000|2020-08-10 08:20:00|69694.4|69684.4|69712.5|69702.5|69712.8|69702.8|69691.7|69681.7|547
1597047900000|2020-08-10 08:25:00|69712.6|69702.6|69711.5|69701.5|69720.1|69710.1|69705.3|69695.3|513
1597048200000|2020-08-10 08:30:00|69711.4|69701.4|69710.5|69700.5|69716.2|69706.2|69703.2|69693.2|526
1597048500000|2020-08-10 08:35:00|69711.1|69701.1|69724.6|69714.6|69731.5|69721.5|69708.5|69698.5|672
1597048800000|2020-08-10 08:40:00|69724.7|69714.7|69718.7|69708.7|69728.3|69718.3|69716.5|69706.5|643
1597049100000|2020-08-10 08:45:00|69719.3|69709.3|69706.6|69696.6|69719.8|69709.8|69704.9|69694.9|627
1597049400000|2020-08-10 08:50:00|69706.3|69696.3|69703.2|69693.2|69713.7|69703.7|69702.1|69692.1|500
1597049700000|2020-08-10 08:55:00|69702.4|69692.4|69696.8|69686.8|69708|69698|69694.2|69684.2|525
1597050000000|2020-08-10 09:00:00|69696.7|69686.7|69697.2|69687.2|69704.2|69694.2|69692.5|69682.5|536
1597050300000|2020-08-10 09:05:00|69697|69687|69688.6|69678.6|69700.2|69690.2|69687.5|69677.5|448
1597050600000|2020-08-10 09:10:00|69688.7|69678.7|69682.6|69672.6|69691.4|69681.4|69681.4|69671.4|447
1597050900000|2020-08-10 09:15:00|69682.1|69672.1|69691.3|69681.3|69696|69686|69677.4|69667.4|609
1597051200000|2020-08-10 09:20:00|69691.2|69681.2|69692|69682|69697.2|69687.2|69684|69674|492
1597051500000|2020-08-10 09:25:00|69692.1|69682.1|69701.8|69691.8|69702.7|69692.7|69691.4|69681.4|487
1597051800000|2020-08-10 09:30:00|69700|69690|69701|69691|69705.2|69695.2|69693.1|69683.1|450
1597052100000|2020-08-10 09:35:00|69701.2|69691.2|69693.2|69683.2|69702.5|69692.5|69691|69681|466
1597052400000|2020-08-10 09:40:00|69693.4|69683.4|69702.5|69692.5|69702.6|69692.6|69691.1|69681.1|431
1597052700000|2020-08-10 09:45:00|69702.4|69692.4|69704.5|69694.5|69706.1|69696.1|69701.4|69691.4|429
1597053000000|2020-08-10 09:50:00|69704.4|69694.4|69701.7|69691.7|69706.3|69696.3|69701.2|69691.2|384
1597053300000|2020-08-10 09:55:00|69701.9|69691.9|69697.2|69687.2|69702.7|69692.7|69691.3|69681.3|359
1597053600000|2020-08-10 10:00:00|69697.4|69687.4|69688.7|69678.7|69698.2|69688.2|69684.7|69674.7|468
1597053900000|2020-08-10 10:05:00|69688.6|69678.6|69697.1|69687.1|69702.4|69692.4|69686.8|69676.8|368
1597054200000|2020-08-10 10:10:00|69697.2|69687.2|69698.3|69688.3|69708.8|69698.8|69697.1|69687.1|382
1597054500000|2020-08-10 10:15:00|69698.2|69688.2|69702|69692|69703.5|69693.5|69693.9|69683.9|397
1597054800000|2020-08-10 10:20:00|69701.9|69691.9|69705.5|69695.5|69707.4|69697.4|69698.1|69688.1|407
1597055100000|2020-08-10 10:25:00|69705.4|69695.4|69706.8|69696.8|69708.4|69698.4|69701|69691|355
1597055400000|2020-08-10 10:30:00|69706.7|69696.7|69707|69697|69707.3|69697.3|69700.3|69690.3|417
1597055700000|2020-08-10 10:35:00|69706.9|69696.9|69723.8|69713.8|69727|69717|69706.1|69696.1|563
1597056000000|2020-08-10 10:40:00|69723.9|69713.9|69718.2|69708.2|69728.5|69718.5|69718|69708|461
1597056300000|2020-08-10 10:45:00|69718.3|69708.3|69718.9|69708.9|69722.5|69712.5|69716.2|69706.2|395
1597056600000|2020-08-10 10:50:00|69718.7|69708.7|69728.7|69718.7|69728.7|69718.7|69717.1|69707.1|432
1597056900000|2020-08-10 10:55:00|69728.9|69718.9|69723.3|69713.3|69730.4|69720.4|69722.7|69712.7|389
1597057200000|2020-08-10 11:00:00|69723.5|69713.5|69721.5|69711.5|69723.7|69713.7|69717.3|69707.3|411
1597057500000|2020-08-10 11:05:00|69721.3|69711.3|69723|69713|69726|69716|69720.4|69710.4|397
1597057800000|2020-08-10 11:10:00|69722.8|69712.8|69724.3|69714.3|69726.9|69716.9|69722.3|69712.3|394
1597058100000|2020-08-10 11:15:00|69724.2|69714.2|69720|69710|69724.2|69714.2|69718.8|69708.8|396
1597058400000|2020-08-10 11:20:00|69720.1|69710.1|69719.9|69709.9|69720.6|69710.6|69714.9|69704.9|444
1597058700000|2020-08-10 11:25:00|69720|69710|69728.7|69718.7|69729.7|69719.7|69719.7|69709.7|511
1597059000000|2020-08-10 11:30:00|69728.6|69718.6|69730.1|69720.1|69730.9|69720.9|69724.5|69714.5|488
1597059300000|2020-08-10 11:35:00|69730|69720|69727.2|69717.2|69732.2|69722.2|69722.7|69712.7|516
1597059600000|2020-08-10 11:40:00|69727.1|69717.1|69728.1|69718.1|69728.3|69718.3|69721.7|69711.7|418
1597059900000|2020-08-10 11:45:00|69728.2|69718.2|69720.9|69710.9|69728.3|69718.3|69713.2|69703.2|483
1597060200000|2020-08-10 11:50:00|69720.7|69710.7|69715.4|69705.4|69721.3|69710.7|69713.4|69700.5|408
1597060500000|2020-08-10 11:55:00|69715.3|69705.3|69724.2|69714.2|69725.9|69715.9|69713.3|69703.3|454
1597060800000|2020-08-10 12:00:00|69723.7|69713.7|69719.8|69709.8|69730|69720|69716.2|69706.2|561
1597061100000|2020-08-10 12:05:00|69719.6|69709.6|69706.5|69696.5|69719.6|69709.6|69706.1|69696.1|566
1597061400000|2020-08-10 12:10:00|69706.9|69696.9|69705.3|69695.3|69708.9|69698.9|69703.7|69693.7|551
1597061700000|2020-08-10 12:15:00|69705|69695|69692.4|69682.4|69707.2|69697.2|69688.4|69678.4|677
1597062000000|2020-08-10 12:20:00|69692.5|69682.5|69693.3|69683.3|69696.9|69686.9|69690.1|69680.1|517
1597062300000|2020-08-10 12:25:00|69693.4|69683.4|69705.6|69695.6|69706.8|69696.8|69688|69678|497
1597062600000|2020-08-10 12:30:00|69705.4|69695.4|69703.8|69693.8|69710.4|69700.4|69700.8|69690.8|541
1597062900000|2020-08-10 12:35:00|69703.6|69693.6|69696|69686|69708.1|69698.1|69695.2|69685.2|531
1597063200000|2020-08-10 12:40:00|69696.1|69686.1|69691.3|69681.3|69697.5|69687.5|69689.5|69679.5|412
1597063500000|2020-08-10 12:45:00|69691.2|69681.2|69683|69673|69692.8|69682.8|69680.5|69670.5|527
1597063800000|2020-08-10 12:50:00|69682.8|69672.8|69672|69662|69689.1|69679.1|69671.7|69661.7|401
1597064100000|2020-08-10 12:55:00|69671.9|69661.9|69674.9|69664.9|69674.9|69664.9|69666|69656|502
1597064400000|2020-08-10 13:00:00|69675.5|69665.5|69660|69650|69676|69666|69650.1|69640.1|873
1597064700000|2020-08-10 13:05:00|69659.6|69649.6|69656.3|69646.3|69660.9|69650.9|69650.2|69640.2|735
1597065000000|2020-08-10 13:10:00|69656.2|69646.2|69649.1|69639.1|69657.9|69647.9|69649|69639|640
1597065300000|2020-08-10 13:15:00|69649.3|69639.3|69656.9|69646.9|69659.5|69649.5|69647.6|69637.6|597
1597065600000|2020-08-10 13:20:00|69657|69647|69651.2|69641.2|69659.3|69649.3|69647.6|69637.6|565
1597065900000|2020-08-10 13:25:00|69650.7|69640.7|69640|69630|69651.1|69641.1|69639.3|69629.3|661
1597066200000|2020-08-10 13:30:00|69640.5|69630.5|69626|69616|69641.7|69631.7|69618.4|69608.4|769
1597066500000|2020-08-10 13:35:00|69625.9|69615.9|69626.4|69616.4|69634.4|69624.4|69622.3|69612.3|743
1597066800000|2020-08-10 13:40:00|69626.3|69616.3|69634.5|69624.5|69639.5|69629.5|69624.1|69614.1|741
1597067100000|2020-08-10 13:45:00|69634.3|69624.3|69604|69594|69634.3|69624.3|69603.8|69593.8|734
1597067400000|2020-08-10 13:50:00|69603.9|69593.9|69607.9|69597.9|69612.7|69602.7|69596.6|69586.6|760
1597067700000|2020-08-10 13:55:00|69608|69598|69595.8|69585.8|69608.6|69598.6|69593.4|69583.4|634
1597068000000|2020-08-10 14:00:00|69595.3|69585.3|69613.7|69603.7|69613.7|69603.7|69591.1|69581.1|730
1597068300000|2020-08-10 14:05:00|69615.3|69605.3|69607.4|69597.4|69617.3|69607.3|69599.5|69589.5|766
1597068600000|2020-08-10 14:10:00|69607.2|69597.2|69588.6|69578.6|69609.1|69599.1|69586.6|69576.6|725
1597068900000|2020-08-10 14:15:00|69588.8|69578.8|69592.4|69582.4|69597.1|69587.1|69585.3|69575.3|759
1597069200000|2020-08-10 14:20:00|69593|69583|69605.2|69595.2|69607.6|69597.6|69590.7|69580.7|684
1597069500000|2020-08-10 14:25:00|69605.1|69595.1|69605.5|69595.5|69606|69596|69597.6|69587.6|612
1597069800000|2020-08-10 14:30:00|69605.6|69595.6|69597.1|69587.1|69605.9|69595.9|69596.3|69586.3|671
1597070100000|2020-08-10 14:35:00|69597.5|69587.5|69602|69592|69603.4|69593.4|69588.5|69578.5|733
1597070400000|2020-08-10 14:40:00|69602.1|69592.1|69605|69595|69613.4|69603.4|69597.3|69587.3|653
1597070700000|2020-08-10 14:45:00|69605.1|69595.1|69612|69602|69613.8|69603.8|69600|69590|726
1597071000000|2020-08-10 14:50:00|69611.9|69601.9|69602.7|69592.7|69614.2|69604.2|69596.9|69586.9|742
1597071300000|2020-08-10 14:55:00|69602.6|69592.6|69609.6|69599.6|69610.5|69600.5|69601.1|69591.1|754
1597071600000|2020-08-10 15:00:00|69610.2|69600.2|69601.9|69591.9|69610.3|69600.3|69599.8|69589.8|793
1597071900000|2020-08-10 15:05:00|69601.6|69591.6|69614.3|69604.3|69618.9|69608.9|69599.7|69589.7|653
1597072200000|2020-08-10 15:10:00|69614.4|69604.4|69613.3|69603.3|69618.9|69608.9|69613.2|69603.2|445
1597072500000|2020-08-10 15:15:00|69613.4|69603.4|69623.3|69613.3|69624.4|69614.4|69613.3|69603.3|487
1597072800000|2020-08-10 15:20:00|69623.5|69613.5|69622.9|69612.9|69630.3|69620.3|69621.2|69611.2|680
1597073100000|2020-08-10 15:25:00|69623|69613|69625.8|69615.8|69629|69619|69622.5|69612.5|500
1597073400000|2020-08-10 15:30:00|69625.6|69615.6|69620.5|69610.5|69628.5|69618.5|69617.5|69607.5|601
1597073700000|2020-08-10 15:35:00|69620.6|69610.6|69631.4|69621.4|69634.3|69624.3|69620.6|69610.6|601
1597074000000|2020-08-10 15:40:00|69631.3|69621.3|69633.5|69623.5|69637.9|69627.9|69625.4|69615.4|498
1597074300000|2020-08-10 15:45:00|69633.7|69623.7|69626.6|69616.6|69636.2|69626.2|69625.7|69615.7|568
1597074600000|2020-08-10 15:50:00|69626.3|69616.3|69614.4|69604.4|69631|69621|69614|69604|491
1597074900000|2020-08-10 15:55:00|69614.3|69604.3|69615.2|69605.2|69620.7|69610.7|69613.1|69603.1|457
1597075200000|2020-08-10 16:00:00|69615.3|69605.3|69606.2|69596.2|69619.2|69609.2|69605|69595|364
1597075500000|2020-08-10 16:05:00|69606.4|69596.4|69609.5|69599.5|69610.7|69600.7|69603.5|69593.5|453
1597075800000|2020-08-10 16:10:00|69609.3|69599.3|69610.5|69600.5|69616.4|69606.4|69606.4|69596.4|465
1597076100000|2020-08-10 16:15:00|69610.1|69600.1|69628.8|69618.8|69632|69622|69609|69599|482
1597076400000|2020-08-10 16:20:00|69628.7|69618.7|69628.3|69618.3|69633.4|69623.4|69626.5|69616.5|529
1597076700000|2020-08-10 16:25:00|69628.4|69618.4|69621|69611|69628.4|69618.4|69616.7|69606.7|548
1597077000000|2020-08-10 16:30:00|69620.9|69610.9|69619|69609|69625.7|69614.1|69618.9|69605.7|503
1597077300000|2020-08-10 16:35:00|69618.8|69608.8|69623.7|69613.7|69625.4|69614.9|69616.9|69604.5|501
1597077600000|2020-08-10 16:40:00|69623.6|69613.6|69608.3|69598.3|69624|69614|69608|69598|473
1597077900000|2020-08-10 16:45:00|69608.4|69598.4|69603.1|69593.1|69614.7|69604.7|69603.1|69593.1|453
1597078200000|2020-08-10 16:50:00|69604.4|69594.4|69599.3|69589.3|69605.1|69595.1|69599|69589|491
1597078500000|2020-08-10 16:55:00|69599|69589|69596.6|69586.6|69601.6|69591.6|69591.5|69581.5|448
1597078800000|2020-08-10 17:00:00|69596.8|69586.8|69603.1|69593.1|69603.1|69593.1|69596.5|69586.5|459
1597079100000|2020-08-10 17:05:00|69603|69593|69604.3|69594.3|69606.9|69596.9|69602.6|69592.6|432
1597079400000|2020-08-10 17:10:00|69604.2|69594.2|69602.1|69592.1|69607.6|69595.2|69601.7|69587.6|468
1597079700000|2020-08-10 17:15:00|69601.8|69591.8|69601.4|69591.4|69606|69596|69600|69590|424
1597080000000|2020-08-10 17:20:00|69601.2|69591.2|69599.6|69589.6|69606.1|69596.1|69597.4|69587.4|450
1597080300000|2020-08-10 17:25:00|69599.7|69589.7|69599.2|69589.2|69605.5|69590.8|69597.5|69585.2|389
1597080600000|2020-08-10 17:30:00|69599.3|69589.3|69611.9|69601.9|69613.8|69603.8|69598.7|69588.7|419
1597080900000|2020-08-10 17:35:00|69612|69602|69611.4|69601.4|69613.8|69603.8|69607.2|69597.2|397
1597081200000|2020-08-10 17:40:00|69611.2|69601.2|69603.3|69593.3|69611.5|69601.5|69593.9|69583.9|430
1597081500000|2020-08-10 17:45:00|69603|69593|69609.8|69599.8|69610.6|69600.6|69601.9|69591.9|415
1597081800000|2020-08-10 17:50:00|69609.7|69599.7|69599.9|69589.9|69610.9|69600.9|69599.6|69589.6|416
1597082100000|2020-08-10 17:55:00|69599.8|69589.8|69605.2|69595.2|69610.6|69600.6|69597.7|69587.7|538
1597082400000|2020-08-10 18:00:00|69605.4|69595.4|69597.6|69587.6|69606.8|69596.8|69594.7|69584.7|535
1597082700000|2020-08-10 18:05:00|69597.5|69587.5|69600.2|69590.2|69600.4|69590.4|69596.1|69586.1|348
1597083000000|2020-08-10 18:10:00|69600.3|69590.3|69602.5|69592.5|69603|69593|69599.2|69589.2|356
1597083300000|2020-08-10 18:15:00|69602.6|69592.6|69607.5|69597.5|69608.1|69598.1|69601.3|69591.3|395
1597083600000|2020-08-10 18:20:00|69607.4|69597.4|69617.8|69607.8|69622.4|69609.8|69603.7|69593|499
1597083900000|2020-08-10 18:25:00|69617.7|69607.7|69605.6|69595.6|69625.6|69611.1|69600.4|69586|512
1597084200000|2020-08-10 18:30:00|69605.9|69595.9|69597.5|69587.5|69607.6|69597.6|69597.5|69586.1|421
1597084500000|2020-08-10 18:35:00|69597.4|69587.4|69600.3|69590.3|69604.6|69594.6|69596.1|69586.1|490
1597084800000|2020-08-10 18:40:00|69600|69590|69604.3|69594.3|69608.5|69597.1|69599.5|69586.6|504
1597085100000|2020-08-10 18:45:00|69604.5|69594.5|69604|69594|69612.3|69601.2|69602.5|69587.5|517
1597085400000|2020-08-10 18:50:00|69604.1|69594.1|69606.3|69596.3|69608.9|69597|69598.8|69588.2|449
1597085700000|2020-08-10 18:55:00|69606.4|69596.4|69606.2|69596.2|69611.6|69596.8|69600.4|69590.4|432
1597086000000|2020-08-10 19:00:00|69606.3|69596.3|69619.8|69599.8|69620.8|69603.5|69605.7|69589.5|655
1597086300000|2020-08-10 19:05:00|69619.9|69599.9|69615.5|69595.5|69624|69605.9|69610.2|69594|607
1597086600000|2020-08-10 19:10:00|69615.6|69595.6|69618.4|69598.4|69620.1|69604.5|69609.5|69590.4|584
1597086900000|2020-08-10 19:15:00|69618.6|69598.6|69619.1|69599.1|69623.5|69608.2|69612.2|69597.5|535
1597087200000|2020-08-10 19:20:00|69619.8|69599.8|69609.4|69599.4|69620.3|69605.2|69608.7|69593|480
1597087500000|2020-08-10 19:25:00|69614.7|69594.7|69611.7|69591.7|69616|69600|69607.8|69591.6|467
1597087800000|2020-08-10 19:30:00|69612.1|69592.1|69621.7|69601.7|69622.1|69602.2|69606.5|69591.9|396
1597088100000|2020-08-10 19:35:00|69621.6|69601.6|69616.3|69606.3|69621.9|69606.5|69615.5|69600.4|301
1597088400000|2020-08-10 19:40:00|69616.4|69606.4|69623.6|69603.6|69625.8|69610.4|69615.3|69600.9|324
1597088700000|2020-08-10 19:45:00|69623.5|69603.5|69616.4|69596.4|69625.9|69610|69616|69596|447
1597089000000|2020-08-10 19:50:00|69616.2|69596.2|69607.8|69597.8|69618.2|69598.4|69604.9|69585.7|543
1597089300000|2020-08-10 19:55:00|69607.9|69597.9|69614|69594|69615.9|69599.8|69607.9|69592.2|453
1597089600000|2020-08-10 20:00:00|69613.7|69593.7|69612.9|69592.9|69615|69598.4|69607.8|69591.5|287
1597089900000|2020-08-10 20:05:00|69613.3|69593.3|69609.4|69599.4|69615.1|69599.4|69608.1|69592.7|168
1597090200000|2020-08-10 20:10:00|69609.2|69599.2|69620.5|69600.5|69624.3|69604.3|69608.8|69591.3|281
1597090500000|2020-08-10 20:15:00|69620.8|69600.8|69621.2|69601.2|69622.5|69606|69614.6|69599|214
1597090800000|2020-08-10 20:20:00|69620.7|69600.7|69620.4|69600.4|69621.9|69605.7|69613.7|69599|148
1597091100000|2020-08-10 20:25:00|69620.2|69600.2|69620.7|69600.7|69621.7|69605.3|69614.1|69598|181
1597091400000|2020-08-10 20:30:00|69621.1|69601.1|69616.4|69596.4|69621.3|69601.3|69616|69596|242
1597091700000|2020-08-10 20:35:00|69616.6|69596.6|69617|69597|69618.3|69598.3|69616.1|69596.1|245
1597092000000|2020-08-10 20:40:00|69616.9|69596.9|69618.4|69598.4|69619.9|69599.9|69614.2|69594.2|247
1597092300000|2020-08-10 20:45:00|69618|69598|69611.1|69591.1|69619.4|69599.4|69607.3|69588.6|275
1597092600000|2020-08-10 20:50:00|69610.9|69590.9|69614.3|69594.3|69618.9|69598.9|69610|69590|141
1597092900000|2020-08-10 20:55:00|69616|69596|69620.8|69600.8|69623.6|69603.6|69611.2|69591.2|246
1597093200000|2020-08-10 21:00:00|69618.5|69598.5|69620.2|69579.3|69629.6|69599.5|69606.7|69572.4|66
1597093500000|2020-08-10 21:05:00|69631.4|69578.8|69627.5|69575.5|69637.8|69588|69608|69562.7|89
1597093800000|2020-08-10 21:10:00|69619.4|69577.2|69613.6|69582.1|69656.7|69589.3|69607.7|69564.1|122
1597094100000|2020-08-10 21:15:00|69614.3|69581.4|69608.1|69588.1|69654.8|69588.4|69607.6|69556.2|103
1597094400000|2020-08-10 21:20:00|69608.2|69588.2|69617|69580|69633.8|69590.4|69607.8|69576.5|109
1597094700000|2020-08-10 21:25:00|69619.9|69578|69613.2|69580.6|69631.7|69590.2|69607.8|69575|132
1597095000000|2020-08-10 21:30:00|69610.6|69578.6|69621.1|69579.5|69633.7|69593|69607.5|69572.2|159
1597095300000|2020-08-10 21:35:00|69621.6|69576.9|69617.2|69579.5|69635.5|69584.3|69614.6|69576|141
1597095600000|2020-08-10 21:40:00|69618.4|69578.6|69629.8|69584.3|69634.8|69586.7|69617.8|69573.4|169
1597095900000|2020-08-10 21:45:00|69646.8|69584.9|69623.9|69603.9|69646.8|69604.7|69623.8|69574.8|236
1597096200000|2020-08-10 21:50:00|69625.8|69605.8|69633|69600.8|69639.3|69608.7|69620.5|69594.6|179
1597096500000|2020-08-10 21:55:00|69632.9|69600.7|69632.8|69597.3|69638.7|69609.2|69619.9|69595.4|132
1597096800000|2020-08-10 22:00:00|69621.5|69601.5|69630.8|69600.3|69638.7|69607.2|69620.4|69595.6|237
1597097100000|2020-08-10 22:05:00|69630.9|69600.4|69632|69600.5|69636.5|69607|69622.2|69596.9|301
1597097400000|2020-08-10 22:10:00|69633|69599.8|69626.3|69606.3|69638.7|69608.5|69621.4|69594.7|247
1597097700000|2020-08-10 22:15:00|69626.6|69606.6|69624.3|69604.3|69633.7|69609.1|69622.1|69601.8|180
1597098000000|2020-08-10 22:20:00|69624|69604|69625|69605|69627.2|69607.2|69620.8|69600.8|151
1597098300000|2020-08-10 22:25:00|69624.3|69604.3|69623.2|69603.2|69625.3|69605.3|69620.7|69600.7|139
1597098600000|2020-08-10 22:30:00|69623.3|69603.3|69623|69603|69623.9|69603.9|69621.3|69601.3|135
1597098900000|2020-08-10 22:35:00|69622.9|69602.9|69620|69600|69624.2|69604.2|69620|69600|171
1597099200000|2020-08-10 22:40:00|69620.3|69600.3|69620.2|69600.2|69624.8|69604.8|69618.9|69598.9|224
1597099500000|2020-08-10 22:45:00|69620.6|69600.6|69621.3|69601.3|69625.7|69605.7|69619.5|69599.5|199
1597099800000|2020-08-10 22:50:00|69621.9|69601.9|69620.5|69600.5|69624.7|69604.7|69619.7|69599.7|204
1597100100000|2020-08-10 22:55:00|69620.8|69600.8|69620.9|69600.9|69622.2|69602.2|69619.7|69599.7|175
1597100400000|2020-08-10 23:00:00|69620.6|69600.6|69622.8|69602.8|69623.9|69603.9|69620.6|69600.6|223
1597100700000|2020-08-10 23:05:00|69622.9|69602.9|69618.2|69598.2|69624.5|69604.5|69618.2|69598.2|271
1597101000000|2020-08-10 23:10:00|69619|69599|69621.4|69601.4|69624.3|69604.3|69618.8|69598.8|212
1597101300000|2020-08-10 23:15:00|69623.8|69603.8|69623|69603|69624.6|69604.6|69619|69599|247
1597101600000|2020-08-10 23:20:00|69623.3|69603.3|69623|69603|69629.5|69609.5|69615.7|69595.7|341
1597101900000|2020-08-10 23:25:00|69623.8|69603.8|69624.8|69604.8|69627.4|69607.4|69622.2|69602.2|261
1597102200000|2020-08-10 23:30:00|69624.7|69604.7|69626.2|69606.2|69627.8|69607.8|69621.8|69601.8|336
1597102500000|2020-08-10 23:35:00|69626.1|69606.1|69627.9|69607.9|69632.5|69612.5|69622.2|69602.2|311
1597102800000|2020-08-10 23:40:00|69628.2|69608.2|69627.6|69607.6|69630|69610|69622.3|69602.3|303
1597103100000|2020-08-10 23:45:00|69627.9|69607.9|69624.6|69604.6|69629|69609|69618.1|69599.8|372
1597103400000|2020-08-10 23:50:00|69624.1|69604.1|69624.5|69604.5|69627.3|69607.3|69620.3|69600.3|289
1597103700000|2020-08-10 23:55:00|69624.6|69604.6|69625.8|69605.8|69630.6|69610.6|69622.9|69602.9|338
1597104000000|2020-08-11 00:00:00|69626.8|69606.8|69627.6|69607.6|69629.8|69609.8|69621.8|69601.8|455
1597104300000|2020-08-11 00:05:00|69627.7|69607.7|69632.2|69612.2|69633.1|69613.1|69626.1|69606.1|414
1597104600000|2020-08-11 00:10:00|69632.5|69612.5|69632.7|69612.7|69636.3|69616.7|69622.6|69602.6|496
1597104900000|2020-08-11 00:15:00|69632.8|69612.8|69638.1|69618.1|69638.5|69618.5|69630.1|69610.1|424
1597105200000|2020-08-11 00:20:00|69638|69618|69666.2|69646.2|69666.3|69646.3|69635.5|69615.5|595
1597105500000|2020-08-11 00:25:00|69666|69646|69662.3|69642.3|69666.7|69651.1|69658.6|69638.6|521
1597105800000|2020-08-11 00:30:00|69661.7|69641.7|69653.4|69633.4|69661.7|69641.7|69643.9|69623.9|436
1597106100000|2020-08-11 00:35:00|69653.3|69633.3|69663.9|69643.9|69664.4|69644.4|69648|69631.8|299
1597106400000|2020-08-11 00:40:00|69663.7|69643.7|69662.3|69642.3|69665|69645|69659.7|69639.7|390
1597106700000|2020-08-11 00:45:00|69662.2|69642.2|69655.4|69635.4|69664.6|69647.1|69650.1|69630.1|496
1597107000000|2020-08-11 00:50:00|69655.5|69635.5|69655|69635|69672.3|69657.1|69648.8|69633.3|453
1597107300000|2020-08-11 00:55:00|69654.5|69634.5|69661.2|69641.2|69663.8|69648.5|69654.1|69634.5|467
1597107600000|2020-08-11 01:00:00|69660.9|69640.9|69661|69641|69675.1|69657.3|69648.9|69636.7|691
1597107900000|2020-08-11 01:05:00|69660.9|69640.9|69634.2|69624.2|69661.1|69645.5|69633|69618|611
1597108200000|2020-08-11 01:10:00|69634.3|69624.3|69640|69620|69649.7|69629.7|69625.1|69609.7|598
1597108500000|2020-08-11 01:15:00|69641.3|69621.3|69613.4|69593.4|69652.7|69632.7|69607.6|69587.6|659
1597108800000|2020-08-11 01:20:00|69612.7|69592.7|69578.7|69568.7|69612.7|69598|69570.4|69555.2|718
1597109100000|2020-08-11 01:25:00|69578.8|69568.8|69592.8|69582.8|69595.7|69585.7|69574.1|69564.1|610
1597109400000|2020-08-11 01:30:00|69592.7|69582.7|69571.2|69561.2|69593.1|69583.1|69559.1|69548.7|781
1597109700000|2020-08-11 01:35:00|69571.1|69561.1|69529|69519|69571.1|69561.1|69504.4|69490|896
1597110000000|2020-08-11 01:40:00|69529.1|69519.1|69511|69501|69537.3|69523.6|69487.8|69470.8|795
1597110300000|2020-08-11 01:45:00|69510.8|69500.8|69522.3|69512.3|69523.1|69513.1|69503.6|69490.4|801
1597110600000|2020-08-11 01:50:00|69522.2|69512.2|69501.4|69491.4|69522.3|69512.3|69494.7|69483|804
1597110900000|2020-08-11 01:55:00|69501.2|69491.2|69495.6|69485.6|69502.8|69492.8|69472.8|69459.2|858
1597111200000|2020-08-11 02:00:00|69501.8|69481.8|69510.7|69500.7|69515.1|69502.1|69484.8|69474.8|755
1597111500000|2020-08-11 02:05:00|69510.3|69500.3|69509.6|69499.6|69512.3|69502.3|69490.3|69480.3|722
1597111800000|2020-08-11 02:10:00|69509.4|69499.4|69483.7|69473.7|69511.5|69501.5|69483.7|69473.7|648
1597112100000|2020-08-11 02:15:00|69484.8|69474.8|69457.8|69447.8|69494.9|69484.9|69456.5|69444.2|802
1597112400000|2020-08-11 02:20:00|69457.9|69447.9|69468.1|69458.1|69470.2|69460.2|69440.9|69430.9|798
1597112700000|2020-08-11 02:25:00|69467.9|69457.9|69473.3|69463.3|69477.1|69467.1|69466.5|69456.5|573
1597113000000|2020-08-11 02:30:00|69473.2|69463.2|69477.2|69467.2|69481.9|69471.9|69471.1|69461.1|597
1597113300000|2020-08-11 02:35:00|69477|69467|69483.9|69473.9|69487.6|69477.6|69471.8|69459.6|662
1597113600000|2020-08-11 02:40:00|69484.1|69474.1|69493.8|69483.8|69501.8|69491.8|69484.1|69474.1|636
1597113900000|2020-08-11 02:45:00|69493.7|69483.7|69487|69477|69494.4|69484.4|69485.8|69475.8|543
1597114200000|2020-08-11 02:50:00|69487.1|69477.1|69483.7|69473.7|69494.1|69484.1|69480.9|69470.9|520
1597114500000|2020-08-11 02:55:00|69483.8|69473.8|69497.8|69487.8|69502.9|69492.9|69483.4|69473.4|591
1597114800000|2020-08-11 03:00:00|69497.9|69487.9|69492.3|69482.3|69503.5|69493.5|69486|69476|558
1597115100000|2020-08-11 03:05:00|69492.4|69482.4|69494.9|69484.9|69503.5|69493.5|69489.8|69479.8|509
1597115400000|2020-08-11 03:10:00|69494.8|69484.8|69498.9|69488.9|69504.4|69494.4|69494.7|69484.7|439
1597115700000|2020-08-11 03:15:00|69499|69489|69489.4|69479.4|69499.4|69489.4|69485.6|69475.6|530
1597116000000|2020-08-11 03:20:00|69489.3|69479.3|69486.3|69476.3|69497.9|69487.9|69486.1|69476.1|430
1597116300000|2020-08-11 03:25:00|69487.1|69477.1|69479.6|69469.6|69489.4|69479.4|69475.9|69465.9|566
1597116600000|2020-08-11 03:30:00|69479.7|69469.7|69480|69470|69482.8|69472.8|69470.3|69460.3|460
1597116900000|2020-08-11 03:35:00|69479.8|69469.8|69468.7|69458.7|69480|69470|69465.7|69455.7|396
1597117200000|2020-08-11 03:40:00|69468.6|69458.6|69475|69465|69481.9|69471.9|69465|69455|533
1597117500000|2020-08-11 03:45:00|69475.2|69465.2|69470.5|69460.5|69477.2|69467.2|69469.3|69459.3|364
1597117800000|2020-08-11 03:50:00|69470.6|69460.6|69460|69450|69476.6|69466.6|69460|69450|509
1597118100000|2020-08-11 03:55:00|69460.1|69450.1|69452.7|69442.7|69461.9|69451.9|69443|69433|478
1597118400000|2020-08-11 04:00:00|69452.5|69442.5|69447.7|69437.7|69454.2|69444.2|69441.1|69431.1|446
1597118700000|2020-08-11 04:05:00|69447.6|69437.6|69454.4|69444.4|69455|69445|69440.1|69430.1|609
1597119000000|2020-08-11 04:10:00|69454.2|69444.2|69460.8|69450.8|69463.5|69453.5|69454.1|69444.1|455
1597119300000|2020-08-11 04:15:00|69460.9|69450.9|69449.6|69439.6|69468|69458|69447.8|69437.8|435
1597119600000|2020-08-11 04:20:00|69449.4|69439.4|69451.6|69441.6|69452.8|69442.8|69444.3|69434.3|442
1597119900000|2020-08-11 04:25:00|69451.7|69441.7|69448.3|69438.3|69452.2|69442.2|69446.2|69436.2|284
1597120200000|2020-08-11 04:30:00|69448.2|69438.2|69461.4|69451.4|69462.4|69452.4|69447.9|69437.9|411
1597120500000|2020-08-11 04:35:00|69461.9|69451.9|69468.1|69458.1|69477.5|69466.8|69461.2|69451.2|525
1597120800000|2020-08-11 04:40:00|69468|69458|69453|69443|69468.1|69458.1|69452.8|69442.8|415
1597121100000|2020-08-11 04:45:00|69453.2|69443.2|69451.2|69441.2|69456|69446|69441.8|69431.8|445
1597121400000|2020-08-11 04:50:00|69451.1|69441.1|69461.6|69451.6|69462.2|69452.2|69450.5|69440.5|380
1597121700000|2020-08-11 04:55:00|69461.5|69451.5|69463|69453|69464|69454|69458.8|69448.8|421
1597122000000|2020-08-11 05:00:00|69463.2|69453.2|69467.4|69457.4|69473.9|69463.9|69462.9|69452.9|492
1597122300000|2020-08-11 05:05:00|69467.5|69457.5|69469.5|69459.5|69470|69460|69458.9|69448.9|445
1597122600000|2020-08-11 05:10:00|69469.4|69459.4|69461.3|69451.3|69472.4|69462.4|69456.7|69446.7|504
1597122900000|2020-08-11 05:15:00|69461.2|69451.2|69458.8|69448.8|69464.6|69454.6|69453.9|69443.9|481
1597123200000|2020-08-11 05:20:00|69458.9|69448.9|69460.5|69450.5|69464.3|69454.3|69456.7|69446.7|410
1597123500000|2020-08-11 05:25:00|69460.6|69450.6|69465.4|69455.4|69466.6|69456.6|69460.5|69450.5|466
1597123800000|2020-08-11 05:30:00|69465.5|69455.5|69480.6|69470.6|69488|69478|69465.5|69455.5|602
1597124100000|2020-08-11 05:35:00|69480.5|69470.5|69482.6|69472.6|69485.7|69475.7|69472.5|69462.5|506
1597124400000|2020-08-11 05:40:00|69482.5|69472.5|69479.7|69469.7|69490.1|69480.1|69472.8|69462.8|587
1597124700000|2020-08-11 05:45:00|69480|69470|69460.3|69450.3|69481.5|69471.5|69460.3|69450.3|609
1597125000000|2020-08-11 05:50:00|69460.1|69450.1|69465.1|69455.1|69468.3|69458.3|69458.8|69448.8|595
1597125300000|2020-08-11 05:55:00|69465.2|69455.2|69475.8|69465.8|69477.1|69467.1|69465.1|69455.1|536
1597125600000|2020-08-11 06:00:00|69475.4|69465.4|69472.5|69462.5|69478.2|69468.2|69467.7|69457.7|598
1597125900000|2020-08-11 06:05:00|69472.6|69462.6|69491.2|69481.2|69493.4|69483.4|69472.5|69462.5|604
1597126200000|2020-08-11 06:10:00|69491.5|69481.5|69504.4|69494.4|69517.3|69507.3|69491|69481|814
1597126500000|2020-08-11 06:15:00|69504.5|69494.5|69520.9|69510.9|69522.4|69512.4|69499.8|69489.8|729
1597126800000|2020-08-11 06:20:00|69521.2|69511.2|69536.4|69526.4|69550.7|69540.7|69518|69508|747
1597127100000|2020-08-11 06:25:00|69536.5|69526.5|69525.4|69515.4|69538.6|69528.6|69515.3|69505.3|795
1597127400000|2020-08-11 06:30:00|69527.9|69517.9|69526.7|69516.7|69537.5|69527.5|69514.7|69504.7|791
1597127700000|2020-08-11 06:35:00|69526.8|69516.8|69551.6|69541.6|69566.8|69556.8|69526.2|69516.2|799
1597128000000|2020-08-11 06:40:00|69551.8|69541.8|69537.8|69527.8|69561.9|69551.9|69537.4|69527.4|769
1597128300000|2020-08-11 06:45:00|69537.7|69527.7|69556.7|69546.7|69563.2|69553.2|69536.8|69526.8|708
1597128600000|2020-08-11 06:50:00|69556.8|69546.8|69556.1|69546.1|69562.4|69552.4|69542.3|69532.3|731
1597128900000|2020-08-11 06:55:00|69556.3|69546.3|69541.5|69531.5|69562.6|69552.6|69535.7|69525.7|798
1597129200000|2020-08-11 07:00:00|69541.7|69531.7|69543.9|69533.9|69546.1|69536.1|69536.1|69526.1|636
1597129500000|2020-08-11 07:05:00|69544.1|69534.1|69569.7|69559.7|69573.6|69563.6|69536.5|69526.5|587
1597129800000|2020-08-11 07:10:00|69570|69560|69553|69543|69571.4|69561.4|69551.3|69541.3|659
1597130100000|2020-08-11 07:15:00|69553.2|69543.2|69541.4|69531.4|69553.3|69543.3|69535.7|69525.7|657
1597130400000|2020-08-11 07:20:00|69541.3|69531.3|69551|69541|69553.1|69543.1|69541.3|69531.3|632
1597130700000|2020-08-11 07:25:00|69551.2|69541.2|69547.5|69537.5|69554.9|69544.9|69538.7|69528.7|640
1597131000000|2020-08-11 07:30:00|69547.6|69537.6|69528|69518|69547.6|69537.6|69523.4|69513.4|634
1597131300000|2020-08-11 07:35:00|69527.6|69517.6|69527.9|69517.9|69540.4|69530.4|69520.2|69510.2|666
1597131600000|2020-08-11 07:40:00|69527.8|69517.8|69536.1|69526.1|69546.4|69536.4|69522.8|69512.8|685
1597131900000|2020-08-11 07:45:00|69536.8|69526.8|69533.7|69523.7|69542.2|69532.2|69531.6|69521.6|498
1597132200000|2020-08-11 07:50:00|69533.8|69523.8|69516.9|69506.9|69536.1|69526.1|69513.8|69503.8|597
1597132500000|2020-08-11 07:55:00|69517|69507|69497.3|69487.3|69517.2|69507.2|69494.7|69484.7|556
1597132800000|2020-08-11 08:00:00|69497.2|69487.2|69502.1|69492.1|69509.9|69499.9|69486.4|69476.4|677
1597133100000|2020-08-11 08:05:00|69502.2|69492.2|69496.4|69486.4|69504.3|69494.3|69492.9|69482.9|636
1597133400000|2020-08-11 08:10:00|69496.5|69486.5|69472.1|69462.1|69496.5|69486.5|69470.2|69460.2|772
1597133700000|2020-08-11 08:15:00|69472.3|69462.3|69492.7|69482.7|69493.4|69483.4|69468.8|69458.8|702
1597134000000|2020-08-11 08:20:00|69492.6|69482.6|69477.2|69467.2|69496|69486|69471.1|69461.1|676
1597134300000|2020-08-11 08:25:00|69476.9|69466.9|69482.3|69472.3|69494.2|69484.2|69471.2|69461.2|674
1597134600000|2020-08-11 08:30:00|69482.5|69472.5|69483.2|69473.2|69486.3|69476.3|69466.4|69456.4|663
1597134900000|2020-08-11 08:35:00|69483.1|69473.1|69489.3|69479.3|69489.3|69479.3|69481.7|69471.7|464
1597135200000|2020-08-11 08:40:00|69489.4|69479.4|69475.3|69465.3|69489.4|69479.4|69472.2|69462.2|608
1597135500000|2020-08-11 08:45:00|69475.1|69465.1|69474|69464|69482.7|69472.7|69471.8|69461.8|451
1597135800000|2020-08-11 08:50:00|69474.2|69464.2|69468.1|69458.1|69476.5|69466.5|69455.1|69445.1|571
1597136100000|2020-08-11 08:55:00|69468|69458|69464.5|69454.5|69469.1|69459.1|69460.6|69450.6|488
1597136400000|2020-08-11 09:00:00|69464.6|69454.6|69441.3|69431.3|69465.9|69455.9|69427.2|69417.2|690
1597136700000|2020-08-11 09:05:00|69440.7|69430.7|69465.2|69455.2|69465.4|69455.4|69440.7|69430.7|567
1597137000000|2020-08-11 09:10:00|69465.3|69455.3|69439.4|69429.4|69468.6|69458.6|69437.6|69427.6|573
1597137300000|2020-08-11 09:15:00|69439.6|69429.6|69433.4|69423.4|69447.6|69437.6|69431.6|69421.6|699
1597137600000|2020-08-11 09:20:00|69433.2|69423.2|69443.7|69433.7|69444.1|69434.1|69431|69421|553
1597137900000|2020-08-11 09:25:00|69443.9|69433.9|69411.5|69401.5|69448.6|69438.6|69403.8|69389.2|635
1597138200000|2020-08-11 09:30:00|69411.4|69401.4|69416.3|69406.3|69418|69408|69406.9|69396.9|642
1597138500000|2020-08-11 09:35:00|69416.4|69406.4|69422.3|69412.3|69426.7|69416.7|69413.7|69403.7|616
1597138800000|2020-08-11 09:40:00|69422.1|69412.1|69415.9|69405.9|69426|69416|69412|69402|568
1597139100000|2020-08-11 09:45:00|69415.7|69405.7|69417.9|69407.9|69422.4|69412.4|69409.7|69399.7|590
1597139400000|2020-08-11 09:50:00|69418|69408|69413.8|69403.8|69421.6|69411.6|69413.7|69403.7|501
1597139700000|2020-08-11 09:55:00|69413.7|69403.7|69411.1|69401.1|69421|69411|69411.1|69401.1|390
1597140000000|2020-08-11 10:00:00|69409.1|69399.1|69406.4|69396.4|69410.7|69399.8|69401.6|69386.2|585
1597140300000|2020-08-11 10:05:00|69406.6|69396.6|69390.5|69380.5|69407.6|69397.6|69389.5|69379.5|457
1597140600000|2020-08-11 10:10:00|69390.2|69380.2|69392.6|69382.6|69394.7|69384.7|69386.3|69376.3|465
1597140900000|2020-08-11 10:15:00|69393.6|69383.6|69398.2|69388.2|69405.9|69395.9|69392|69382|535
1597141200000|2020-08-11 10:20:00|69398.3|69388.3|69396.2|69386.2|69404.5|69394.5|69394.2|69384.2|458
1597141500000|2020-08-11 10:25:00|69396.3|69386.3|69390.9|69380.9|69397.8|69387.8|69389.6|69379.6|391
1597141800000|2020-08-11 10:30:00|69391.1|69381.1|69390.1|69380.1|69396.8|69386.8|69389.3|69379.3|405
1597142100000|2020-08-11 10:35:00|69390.4|69380.4|69385|69375|69391.4|69381.4|69376.8|69366.8|533
1597142400000|2020-08-11 10:40:00|69385.1|69375.1|69386.7|69376.7|69392.8|69382.8|69381.9|69371.9|579
1597142700000|2020-08-11 10:45:00|69386.8|69376.8|69392.8|69382.8|69393.7|69383.7|69383.8|69373.8|413
1597143000000|2020-08-11 10:50:00|69393|69383|69392.8|69382.8|69396.9|69386.9|69390.5|69380.5|445
1597143300000|2020-08-11 10:55:00|69393|69383|69383.3|69373.3|69393|69383|69380.5|69370.5|492
1597143600000|2020-08-11 11:00:00|69383|69373|69402.8|69392.8|69404.1|69394.1|69380.8|69370.8|617
1597143900000|2020-08-11 11:05:00|69402.4|69392.4|69406.7|69396.7|69407|69397|69397.5|69387.5|505
1597144200000|2020-08-11 11:10:00|69406.9|69396.9|69398.5|69388.5|69407.3|69397.3|69395.9|69385.9|522
1597144500000|2020-08-11 11:15:00|69398.6|69388.6|69396|69386|69401.1|69391.1|69393.6|69383.6|382
1597144800000|2020-08-11 11:20:00|69396.6|69386.6|69396.2|69386.2|69399.9|69389.9|69386.6|69376.6|505
1597145100000|2020-08-11 11:25:00|69396.1|69386.1|69391.8|69381.8|69397.7|69387.7|69386.9|69376.9|478
1597145400000|2020-08-11 11:30:00|69392|69382|69394.2|69384.2|69395.8|69385.8|69387.5|69377.5|516
1597145700000|2020-08-11 11:35:00|69393.2|69383.2|69392.8|69382.8|69413|69393.4|69391.8|69381.8|512
1597146000000|2020-08-11 11:40:00|69392.7|69382.7|69393.4|69383.4|69394|69384|69384.7|69374.7|549
1597146300000|2020-08-11 11:45:00|69393.3|69383.3|69387.4|69377.4|69396.5|69386.5|69385.3|69375.3|547
1597146600000|2020-08-11 11:50:00|69387.3|69377.3|69396.4|69386.4|69397|69387|69383.1|69373.1|618
1597146900000|2020-08-11 11:55:00|69395.8|69385.8|69408|69398|69409.8|69399.8|69392.3|69382.3|727
1597147200000|2020-08-11 12:00:00|69407.5|69397.5|69383.1|69373.1|69408.5|69398.5|69380.9|69370.9|775
1597147500000|2020-08-11 12:05:00|69382.7|69372.7|69381.5|69371.5|69388.4|69378.4|69379.8|69369.8|597
1597147800000|2020-08-11 12:10:00|69381.3|69371.3|69396|69386|69400.5|69390.5|69379.5|69369.5|553
1597148100000|2020-08-11 12:15:00|69395.9|69385.9|69386.2|69376.2|69400.6|69390.6|69384.7|69374.7|432
1597148400000|2020-08-11 12:20:00|69386.3|69376.3|69384.9|69374.9|69393|69383|69383.8|69373.8|602
1597148700000|2020-08-11 12:25:00|69384.8|69374.8|69404.1|69384.1|69404.3|69387.1|69384.8|69374.8|582
1597149000000|2020-08-11 12:30:00|69404.6|69384.6|69400.8|69390.8|69411|69393.5|69393.3|69379.4|752
1597149300000|2020-08-11 12:35:00|69400.7|69390.7|69377.6|69367.6|69400.9|69390.9|69373.6|69363.6|815
1597149600000|2020-08-11 12:40:00|69378.8|69368.8|69388.8|69378.8|69389.6|69379.6|69378.8|69368.8|763
1597149900000|2020-08-11 12:45:00|69388.7|69378.7|69411.6|69401.6|69421.4|69408.2|69382.5|69372.5|864
1597150200000|2020-08-11 12:50:00|69411.9|69401.9|69394.9|69384.9|69417.2|69403.8|69389.6|69379.6|914
1597150500000|2020-08-11 12:55:00|69394.7|69384.7|69401|69391|69405.2|69395.2|69384.4|69374.4|797
1597150800000|2020-08-11 13:00:00|69401.1|69391.1|69420.9|69410.9|69428.3|69418.3|69388.7|69378.7|915
1597151100000|2020-08-11 13:05:00|69421.8|69411.8|69398.3|69388.3|69429.3|69419.3|69395.4|69385.4|972
1597151400000|2020-08-11 13:10:00|69399|69389|69429.7|69419.7|69430|69420|69398.8|69388.8|943
1597151700000|2020-08-11 13:15:00|69429.4|69419.4|69434.5|69424.5|69444.9|69434.9|69422.5|69412.5|947
1597152000000|2020-08-11 13:20:00|69434.8|69424.8|69432.5|69422.5|69447.4|69437.4|69428.5|69418.5|885
1597152300000|2020-08-11 13:25:00|69432|69422|69419.3|69409.3|69433.5|69423.5|69419.2|69409.2|752
1597152600000|2020-08-11 13:30:00|69419.1|69409.1|69442|69432|69445.9|69435.9|69418.6|69408.6|875
1597152900000|2020-08-11 13:35:00|69441.7|69431.7|69421.6|69411.6|69447.1|69437.1|69420.1|69410.1|893
1597153200000|2020-08-11 13:40:00|69421.8|69411.8|69418|69408|69427.1|69417.1|69407.9|69397.9|818
1597153500000|2020-08-11 13:45:00|69417.9|69407.9|69426.1|69416.1|69431.3|69421.3|69413.8|69403.8|777
1597153800000|2020-08-11 13:50:00|69425.9|69415.9|69430|69420|69437.5|69427.5|69425.1|69415.1|837
1597154100000|2020-08-11 13:55:00|69429.8|69419.8|69446.7|69436.7|69450.3|69440.3|69423.1|69413.1|809
1597154400000|2020-08-11 14:00:00|69446.9|69436.9|69464.1|69454.1|69466.6|69456.6|69444.5|69434.5|774
1597154700000|2020-08-11 14:05:00|69463.9|69453.9|69467.5|69457.5|69475|69465|69459.1|69449.1|839
1597155000000|2020-08-11 14:10:00|69466.5|69456.5|69452.1|69442.1|69471.7|69456.9|69450.9|69440.9|865
1597155300000|2020-08-11 14:15:00|69452|69442|69451.8|69441.8|69462.5|69446.9|69446|69436|781
1597155600000|2020-08-11 14:20:00|69451.7|69441.7|69442.1|69432.1|69462.1|69452.1|69441.6|69431.6|770
1597155900000|2020-08-11 14:25:00|69442.2|69432.2|69439.1|69429.1|69442.2|69432.2|69429.7|69419.7|793
1597156200000|2020-08-11 14:30:00|69439.3|69429.3|69444.6|69434.6|69461.1|69449.4|69437.4|69427.4|722
1597156500000|2020-08-11 14:35:00|69444.5|69434.5|69411.5|69401.5|69446.3|69436.3|69411.1|69401.1|752
1597156800000|2020-08-11 14:40:00|69411.3|69401.3|69415.1|69405.1|69416.9|69406.9|69402.3|69392.3|768
1597157100000|2020-08-11 14:45:00|69414.6|69404.6|69421.2|69411.2|69422.3|69412.3|69406.7|69396.7|810
1597157400000|2020-08-11 14:50:00|69421.4|69411.4|69421.4|69411.4|69422|69412|69408.1|69398.1|753
1597157700000|2020-08-11 14:55:00|69421.1|69411.1|69426.6|69416.6|69427.5|69417.5|69415.7|69405.7|772
1597158000000|2020-08-11 15:00:00|69426.7|69416.7|69420.9|69410.9|69439.7|69429.7|69418.5|69408.5|750
1597158300000|2020-08-11 15:05:00|69420.8|69410.8|69411.3|69401.3|69420.9|69410.9|69410.5|69400.5|625
1597158600000|2020-08-11 15:10:00|69411.4|69401.4|69422.1|69412.1|69422.1|69412.1|69410.7|69400.7|664
1597158900000|2020-08-11 15:15:00|69422.2|69412.2|69425.4|69415.4|69427.7|69417.7|69421.7|69411.7|576
1597159200000|2020-08-11 15:20:00|69425.3|69415.3|69431.1|69421.1|69435.9|69425.9|69422.5|69412.5|680
1597159500000|2020-08-11 15:25:00|69431.2|69421.2|69432.9|69422.9|69437.5|69427.5|69424|69414|664
1597159800000|2020-08-11 15:30:00|69432.5|69422.5|69422.4|69412.4|69442.7|69432.7|69421.9|69411.9|781
1597160100000|2020-08-11 15:35:00|69422.3|69412.3|69411.2|69401.2|69428.4|69418.4|69405|69395|758
1597160400000|2020-08-11 15:40:00|69411.5|69401.5|69421.1|69411.1|69421.9|69411.9|69406.1|69396.1|694
1597160700000|2020-08-11 15:45:00|69421.2|69411.2|69440.7|69430.7|69441.2|69431.2|69418.6|69408.6|638
1597161000000|2020-08-11 15:50:00|69440.6|69430.6|69444.6|69434.6|69452.2|69442.2|69438.7|69428.7|742
1597161300000|2020-08-11 15:55:00|69444.7|69434.7|69431.8|69421.8|69444.8|69434.8|69430.6|69420.6|738
1597161600000|2020-08-11 16:00:00|69431.1|69421.1|69425.2|69415.2|69437.7|69427.7|69423.6|69413.6|574
1597161900000|2020-08-11 16:05:00|69425.4|69415.4|69413.2|69403.2|69426.2|69416.2|69408.9|69398.9|569
1597162200000|2020-08-11 16:10:00|69413.3|69403.3|69403.7|69393.7|69416.2|69406.2|69403.5|69393.5|493
1597162500000|2020-08-11 16:15:00|69403.6|69393.6|69409.7|69399.7|69412.4|69402.4|69403.5|69393.5|501
1597162800000|2020-08-11 16:20:00|69408.9|69398.9|69399.3|69389.3|69411.6|69401.6|69399.1|69389.1|501
1597163100000|2020-08-11 16:25:00|69399.2|69389.2|69399.9|69389.9|69402.1|69392.1|69395.5|69385.5|491
1597163400000|2020-08-11 16:30:00|69399.8|69389.8|69409.1|69399.1|69413.1|69402|69397.6|69387.6|539
1597163700000|2020-08-11 16:35:00|69408.6|69398.6|69394.8|69384.8|69408.9|69398.9|69394.6|69384.6|532
1597164000000|2020-08-11 16:40:00|69394.7|69384.7|69403.5|69393.5|69408.8|69398.8|69394.2|69384.2|666
1597164300000|2020-08-11 16:45:00|69403.7|69393.7|69406.7|69396.7|69409.3|69399.3|69403.2|69393.2|534
1597164600000|2020-08-11 16:50:00|69406.6|69396.6|69411.4|69401.4|69419.6|69405.5|69403.2|69393.2|572
1597164900000|2020-08-11 16:55:00|69411.1|69401.1|69411.6|69401.6|69422.3|69411.8|69408.3|69398.3|615
1597165200000|2020-08-11 17:00:00|69410.9|69400.9|69433.7|69423.7|69435.6|69425.6|69409.8|69399.8|534
1597165500000|2020-08-11 17:05:00|69433.9|69423.9|69429.5|69419.5|69437.2|69427.2|69423.3|69413.3|642
1597165800000|2020-08-11 17:10:00|69429.8|69419.8|69430|69420|69441.7|69431.7|69427.3|69417.3|714
1597166100000|2020-08-11 17:15:00|69430.2|69420.2|69413.9|69403.9|69430.6|69420.6|69409.3|69399.3|643
1597166400000|2020-08-11 17:20:00|69413.8|69403.8|69416.2|69406.2|69432.5|69422.5|69411.4|69401.4|800
1597166700000|2020-08-11 17:25:00|69416.4|69406.4|69411.1|69401.1|69421.3|69411.3|69408.9|69398.9|638
1597167000000|2020-08-11 17:30:00|69411.2|69401.2|69416.6|69406.6|69420.5|69410.5|69410.7|69400.7|583
1597167300000|2020-08-11 17:35:00|69416.2|69406.2|69418.8|69408.8|69420.6|69410.6|69414.2|69404.2|459
1597167600000|2020-08-11 17:40:00|69418.9|69408.9|69406.9|69396.9|69419.2|69409.2|69406.7|69396.7|475
1597167900000|2020-08-11 17:45:00|69408.2|69398.2|69410.7|69400.7|69415.2|69405.2|69406.4|69396.4|466
1597168200000|2020-08-11 17:50:00|69410.5|69400.5|69412.9|69402.9|69417.8|69407.8|69409.1|69399.1|569
1597168500000|2020-08-11 17:55:00|69412.8|69402.8|69402.2|69392.2|69417.5|69407.5|69402.1|69392.1|706
1597168800000|2020-08-11 18:00:00|69402.7|69392.7|69410.3|69400.3|69419.8|69409.8|69401.7|69391.7|715
1597169100000|2020-08-11 18:05:00|69410.2|69400.2|69407.5|69397.5|69419.4|69409.4|69400.8|69390.8|547
1597169400000|2020-08-11 18:10:00|69407.4|69397.4|69414.4|69404.4|69426.6|69416.6|69404.4|69394.4|537
1597169700000|2020-08-11 18:15:00|69415|69405|69401.3|69391.3|69415.3|69405.3|69398.8|69388.8|537
1597170000000|2020-08-11 18:20:00|69401.2|69391.2|69408.9|69398.9|69409.4|69399.4|69392.7|69382.7|503
1597170300000|2020-08-11 18:25:00|69409.1|69399.1|69419.3|69409.3|69419.4|69409.4|69408.4|69398.4|558
1597170600000|2020-08-11 18:30:00|69419.4|69409.4|69427|69417|69429.6|69419.6|69417.9|69407.9|552
1597170900000|2020-08-11 18:35:00|69426.9|69416.9|69433.6|69423.6|69437|69427|69425.9|69415.9|507
1597171200000|2020-08-11 18:40:00|69433.5|69423.5|69444.1|69434.1|69455.7|69445.4|69428.2|69418.2|621
1597171500000|2020-08-11 18:45:00|69444|69434|69439.5|69429.5|69444|69434|69434.3|69424.3|544
1597171800000|2020-08-11 18:50:00|69439.3|69429.3|69427.2|69417.2|69439.7|69429.7|69423.1|69413.1|536
1597172100000|2020-08-11 18:55:00|69427.3|69417.3|69422.4|69412.4|69431.7|69421.7|69419.2|69409.2|565
1597172400000|2020-08-11 19:00:00|69422.3|69412.3|69428.5|69418.5|69435|69420.7|69421.4|69410.1|525
1597172700000|2020-08-11 19:05:00|69428.3|69418.3|69434.1|69424.1|69438.4|69426.1|69421.6|69407.9|666
1597173000000|2020-08-11 19:10:00|69434.3|69424.3|69455.3|69435.3|69456.7|69436.7|69434.3|69422.2|720
1597173300000|2020-08-11 19:15:00|69455.5|69435.5|69456|69436|69458.9|69443.5|69440.2|69424.9|796
1597173600000|2020-08-11 19:20:00|69456.5|69436.5|69450.7|69440.7|69459.4|69443.1|69445.4|69433.1|723
1597173900000|2020-08-11 19:25:00|69450.6|69440.6|69440.9|69430.9|69455.3|69441.6|69440.6|69425.6|620
1597174200000|2020-08-11 19:30:00|69440.6|69430.6|69450|69430|69451.1|69436.4|69440.1|69425.2|482
1597174500000|2020-08-11 19:35:00|69450.1|69430.1|69447|69427|69450.3|69435.4|69440.9|69425.9|375
1597174800000|2020-08-11 19:40:00|69447.1|69427.1|69448.1|69428.1|69449.6|69433.5|69442.1|69426.2|465
1597175100000|2020-08-11 19:45:00|69448.2|69428.2|69460.1|69440.1|69460.5|69443.7|69445.2|69427.9|421
1597175400000|2020-08-11 19:50:00|69460.2|69440.2|69451.7|69431.7|69463.2|69443.2|69451.4|69431.4|490
1597175700000|2020-08-11 19:55:00|69451.9|69431.9|69436|69416|69451.9|69431.9|69435.5|69415.5|343
1597176000000|2020-08-11 20:00:00|69436.4|69416.4|69448.3|69428.3|69450.2|69430.2|69435.6|69415.6|279
1597176300000|2020-08-11 20:05:00|69448.5|69428.5|69450|69430|69450.4|69430.4|69447.7|69427.7|234
1597176600000|2020-08-11 20:10:00|69449.9|69429.9|69446.5|69426.5|69455.7|69435.7|69445.5|69425.5|281
1597176900000|2020-08-11 20:15:00|69446.3|69426.3|69447.6|69427.6|69448.3|69428.3|69446.1|69426.1|148
1597177200000|2020-08-11 20:20:00|69447.8|69427.8|69447|69427|69447.9|69427.9|69445.6|69425.6|161
1597177500000|2020-08-11 20:25:00|69446.5|69426.5|69444.4|69424.4|69447.4|69427.4|69444.4|69424.4|184
1597177800000|2020-08-11 20:30:00|69445.9|69425.9|69435.3|69415.3|69446.8|69426.8|69433.6|69413.6|170
1597178100000|2020-08-11 20:35:00|69434.7|69414.7|69426|69406|69435.2|69415.2|69415.1|69395.1|322
1597178400000|2020-08-11 20:40:00|69425.9|69405.9|69428.3|69408.3|69430.3|69410.3|69425.3|69405.3|263
1597178700000|2020-08-11 20:45:00|69427.6|69407.6|69441.1|69421.1|69450.8|69430.8|69427.4|69407.4|289
1597179000000|2020-08-11 20:50:00|69441.5|69421.5|69439.9|69419.9|69443.4|69423.4|69437.3|69417.3|160
1597179300000|2020-08-11 20:55:00|69439.7|69419.7|69433|69399.9|69442.7|69422.1|69428|69399.9|200
1597179600000|2020-08-11 21:00:00|69435.2|69402.2|69441.5|69395.5|69443.8|69402.2|69433.2|69395.2|28
1597179900000|2020-08-11 21:05:00|69454.1|69387.1|69435.4|69400.9|69454.1|69404.9|69434.5|69380.5|375
1597180200000|2020-08-11 21:10:00|69434.2|69400.4|69447.6|69405.1|69454.6|69408|69424.5|69390.5|180
1597180500000|2020-08-11 21:15:00|69449|69407.4|69451|69396|69457|69407.4|69437.1|69385.1|150
1597180800000|2020-08-11 21:20:00|69448.4|69395.7|69443.5|69384.5|69454.7|69404.2|69432.7|69378.4|185
1597181100000|2020-08-11 21:25:00|69444|69382.4|69443.2|69387.2|69455.5|69399.9|69437.6|69373.1|142
1597181400000|2020-08-11 21:30:00|69440.6|69386.9|69451.5|69398.5|69463.5|69403.9|69433.8|69378.9|302
1597181700000|2020-08-11 21:35:00|69456.6|69388.9|69457.6|69383|69475.6|69401.2|69450.2|69376.8|163
1597182000000|2020-08-11 21:40:00|69457.9|69383.9|69452.9|69388.3|69466.5|69402.4|69450.5|69378.7|179
1597182300000|2020-08-11 21:45:00|69453.3|69393.3|69459.1|69391.9|69461.6|69402.6|69448.1|69379.9|116
1597182600000|2020-08-11 21:50:00|69457.6|69393|69456.7|69381.8|69461.6|69397.6|69451.8|69381.5|110
1597182900000|2020-08-11 21:55:00|69457.9|69381.5|69460.2|69389.2|69461.2|69398.8|69451.7|69381|102
1597183200000|2020-08-11 22:00:00|69455|69388.7|69469.9|69407.7|69474.9|69420.9|69451.9|69384.5|609
1597183500000|2020-08-11 22:05:00|69468.3|69405.4|69465.7|69412.4|69472.6|69422.9|69458.8|69399.9|463
1597183800000|2020-08-11 22:10:00|69466.3|69414.5|69468|69413|69471.7|69419.4|69458.2|69400|357
1597184100000|2020-08-11 22:15:00|69469.5|69413.7|69465.8|69421.2|69471.5|69424.5|69460.1|69405.6|462
1597184400000|2020-08-11 22:20:00|69463.8|69419.8|69458.4|69406.5|69470.9|69423.4|69454.3|69396.3|402
1597184700000|2020-08-11 22:25:00|69461.9|69412|69458.6|69417.1|69462.6|69428.4|69446.6|69404.6|304
1597185000000|2020-08-11 22:30:00|69459.7|69415.7|69444.8|69404|69461.9|69434.4|69441.7|69391.6|433
1597185300000|2020-08-11 22:35:00|69443.9|69403.3|69444.3|69404.3|69447.1|69418.4|69438.4|69397.2|261
1597185600000|2020-08-11 22:40:00|69442.3|69406.5|69446.8|69398.2|69448.1|69412.5|69438.7|69397.9|275
1597185900000|2020-08-11 22:45:00|69448.7|69405.6|69442.8|69398.2|69448.7|69409.4|69437.4|69397.2|257
1597186200000|2020-08-11 22:50:00|69443.9|69398.4|69438.7|69393.2|69447.7|69402.8|69435.4|69389.2|311
1597186500000|2020-08-11 22:55:00|69437.8|69392.5|69439.7|69395.5|69442.9|69396.9|69435.5|69387.9|235
1597186800000|2020-08-11 23:00:00|69450.1|69410.8|69440.5|69406|69450.1|69421.1|69430.1|69393.2|469
1597187100000|2020-08-11 23:05:00|69440.2|69406.7|69431.7|69411.7|69446.2|69417.3|69430|69397.4|275
1597187400000|2020-08-11 23:10:00|69435.5|69404.9|69453.8|69407.4|69457.9|69422.2|69430.6|69397.9|366
1597187700000|2020-08-11 23:15:00|69453.9|69406.9|69462.4|69430.2|69469.2|69438.8|69442.1|69393|558
1597188000000|2020-08-11 23:20:00|69462.2|69430.4|69452.4|69432.4|69463.4|69438|69450.6|69428.1|459
1597188300000|2020-08-11 23:25:00|69452.3|69432.3|69451.4|69431.4|69457.8|69437.8|69451.1|69431.1|382
1597188600000|2020-08-11 23:30:00|69452.2|69432.2|69452.2|69432.2|69457.4|69437.4|69450.5|69430.5|399
1597188900000|2020-08-11 23:35:00|69451.3|69431.3|69452.6|69432.6|69456.6|69436.6|69446.5|69426.5|314
1597189200000|2020-08-11 23:40:00|69456.2|69436.2|69450.7|69430.7|69457.5|69437.5|69445.6|69425.6|265
1597189500000|2020-08-11 23:45:00|69450.4|69430.4|69457.1|69437.1|69458.8|69438.8|69448.8|69428.8|281
1597189800000|2020-08-11 23:50:00|69456.7|69436.7|69459.9|69439.9|69465.7|69441.5|69453.9|69429.4|330
1597190100000|2020-08-11 23:55:00|69460.2|69440.2|69453.4|69433.4|69460.2|69440.2|69449.9|69429.9|338
1597190400000|2020-08-12 00:00:00|69454.6|69434.6|69462.3|69442.3|69475.2|69455.2|69451.2|69431.2|613
1597190700000|2020-08-12 00:05:00|69462.7|69442.7|69464.2|69444.2|69467.2|69447.2|69449.6|69429.6|638
1597191000000|2020-08-12 00:10:00|69464.6|69444.6|69454.5|69434.5|69465.9|69445.9|69452.9|69432.9|492
1597191300000|2020-08-12 00:15:00|69454.6|69434.6|69449.3|69429.3|69455|69435|69432.1|69412.1|619
1597191600000|2020-08-12 00:20:00|69448.9|69428.9|69442.6|69422.6|69450.5|69430.5|69434.2|69414.2|598
1597191900000|2020-08-12 00:25:00|69442.5|69422.5|69484.1|69464.1|69485.1|69465.1|69442.3|69422.3|665
1597192200000|2020-08-12 00:30:00|69483.4|69463.4|69485.3|69465.3|69499|69479|69477.4|69457.4|527
1597192500000|2020-08-12 00:35:00|69485.8|69465.8|69541.8|69521.8|69542.7|69522.7|69485.8|69465.8|647
1597192800000|2020-08-12 00:40:00|69541.6|69521.6|69518.4|69498.4|69541.7|69521.7|69512|69492|630
1597193100000|2020-08-12 00:45:00|69518|69498|69492.8|69472.8|69518.8|69498.8|69491.4|69471.4|510
1597193400000|2020-08-12 00:50:00|69492.7|69472.7|69511.9|69491.9|69513.7|69493.7|69488.2|69469.5|526
1597193700000|2020-08-12 00:55:00|69512.1|69492.1|69504.3|69484.3|69514.5|69494.5|69497.9|69477.9|694
1597194000000|2020-08-12 01:00:00|69504.8|69484.8|69492.8|69472.8|69507.3|69487.3|69478.5|69458.5|723
1597194300000|2020-08-12 01:05:00|69493.8|69473.8|69477.6|69457.6|69494.6|69474.6|69472.8|69456.7|745
1597194600000|2020-08-12 01:10:00|69477.7|69457.7|69476.6|69456.6|69493.4|69473.4|69470|69451|701
1597194900000|2020-08-12 01:15:00|69475.6|69455.6|69476.3|69456.3|69486|69466|69465.9|69445.9|765
1597195200000|2020-08-12 01:20:00|69476.7|69456.7|69497.2|69477.2|69499.5|69484.6|69469.3|69454.3|691
1597195500000|2020-08-12 01:25:00|69498.1|69478.1|69475.9|69455.9|69498.1|69481.2|69461.8|69447.9|754
1597195800000|2020-08-12 01:30:00|69474.8|69454.8|69489.1|69479.1|69518|69498|69471.1|69451.1|888
1597196100000|2020-08-12 01:35:00|69489.3|69479.3|69505.9|69495.9|69513.5|69498.3|69481.5|69470.4|805
1597196400000|2020-08-12 01:40:00|69506.4|69496.4|69532.1|69522.1|69536.4|69523.6|69506|69494.7|835
1597196700000|2020-08-12 01:45:00|69532.2|69522.2|69538.9|69528.9|69557.2|69542.1|69527.8|69512.9|928
1597197000000|2020-08-12 01:50:00|69538.8|69528.8|69525.4|69515.4|69545.5|69530|69522.3|69507.9|828
1597197300000|2020-08-12 01:55:00|69525.6|69515.6|69522.2|69502.2|69534.5|69520|69510|69494.6|708
1597197600000|2020-08-12 02:00:00|69522.1|69502.1|69548.1|69538.1|69553|69538.1|69522|69502|894
1597197900000|2020-08-12 02:05:00|69548|69538|69544.5|69524.5|69554|69544|69534.4|69524.4|840
1597198200000|2020-08-12 02:10:00|69544.3|69524.3|69545.9|69535.9|69551.7|69536.5|69536.7|69524.2|803
1597198500000|2020-08-12 02:15:00|69545.8|69535.8|69545.1|69535.1|69549.2|69539|69537.3|69523.8|761
1597198800000|2020-08-12 02:20:00|69545|69535|69538.1|69528.1|69550.3|69539.2|69537|69526.9|705
1597199100000|2020-08-12 02:25:00|69538.2|69528.2|69534|69524|69541.5|69531.4|69525.9|69515.9|630
1597199400000|2020-08-12 02:30:00|69533.9|69523.9|69531.7|69521.7|69546.7|69534.3|69531.2|69521.2|697
1597199700000|2020-08-12 02:35:00|69531.8|69521.8|69517.8|69507.8|69535.9|69525.9|69517.7|69507.7|582
1597200000000|2020-08-12 02:40:00|69517.7|69507.7|69514.7|69504.7|69518.2|69508.2|69507.3|69497.3|681
1597200300000|2020-08-12 02:45:00|69514.4|69504.4|69517.6|69507.6|69519.2|69509.2|69507.8|69493.2|647
1597200600000|2020-08-12 02:50:00|69517.7|69507.7|69522|69512|69527.2|69512.7|69507.6|69493.7|705
1597200900000|2020-08-12 02:55:00|69521.7|69511.7|69528.1|69518.1|69532.6|69522.6|69517.6|69503.5|671
1597201200000|2020-08-12 03:00:00|69528.3|69518.3|69523.3|69513.3|69534.5|69521.2|69515.6|69504.4|726
1597201500000|2020-08-12 03:05:00|69523.4|69513.4|69541.5|69531.5|69546.9|69536.9|69518.4|69508.4|689
1597201800000|2020-08-12 03:10:00|69541.8|69531.8|69529.8|69519.8|69545.2|69535.2|69527.6|69516.8|636
1597202100000|2020-08-12 03:15:00|69529.9|69519.9|69533|69513|69537|69527|69525.7|69512.9|670
1597202400000|2020-08-12 03:20:00|69532.9|69512.9|69517.8|69507.8|69532.9|69517.9|69514|69502.4|554
1597202700000|2020-08-12 03:25:00|69517.9|69507.9|69508.5|69498.5|69522.7|69511|69506.6|69496.6|673
1597203000000|2020-08-12 03:30:00|69508.2|69498.2|69497.3|69487.3|69509.2|69499.2|69493.5|69483.5|629
1597203300000|2020-08-12 03:35:00|69497.7|69487.7|69502.1|69492.1|69504.3|69494.3|69495.5|69485.5|455
1597203600000|2020-08-12 03:40:00|69502.2|69492.2|69505.9|69495.9|69517.4|69499.7|69502|69490.2|451
1597203900000|2020-08-12 03:45:00|69505.8|69495.8|69500|69490|69510.7|69500.7|69496.4|69481.8|398
1597204200000|2020-08-12 03:50:00|69499.9|69489.9|69498.9|69488.9|69506.5|69492.6|69492.6|69480.3|555
1597204500000|2020-08-12 03:55:00|69499|69489|69499.9|69489.9|69510.3|69495.5|69496.2|69482|606
1597204800000|2020-08-12 04:00:00|69499.7|69489.7|69502.3|69492.3|69509.2|69494.4|69498|69483.1|463
1597205100000|2020-08-12 04:05:00|69502.2|69492.2|69501.9|69491.9|69504.7|69494.7|69497.6|69487.6|366
1597205400000|2020-08-12 04:10:00|69501.7|69491.7|69504.4|69484.4|69510.9|69496.3|69497.7|69484|413
1597205700000|2020-08-12 04:15:00|69504.6|69484.6|69495.5|69485.5|69504.6|69489.4|69494.2|69481.6|406
1597206000000|2020-08-12 04:20:00|69495.6|69485.6|69507.2|69487.2|69507.3|69497.2|69495.4|69485.1|384
1597206300000|2020-08-12 04:25:00|69507.3|69487.3|69515|69505|69521.9|69511.9|69502.5|69487.3|479
1597206600000|2020-08-12 04:30:00|69515.1|69505.1|69522.4|69512.4|69523.4|69513.4|69514.5|69504.5|541
1597206900000|2020-08-12 04:35:00|69522.3|69512.3|69522.8|69512.8|69538|69522.8|69517.2|69504.6|526
1597207200000|2020-08-12 04:40:00|69523.1|69513.1|69525.9|69515.9|69527.3|69517.3|69522.1|69512.1|357
1597207500000|2020-08-12 04:45:00|69525.8|69515.8|69521.2|69511.2|69528.3|69518.3|69520.1|69510.1|340
1597207800000|2020-08-12 04:50:00|69522.3|69512.3|69525.1|69515.1|69532.7|69518.9|69521.8|69510.8|309
1597208100000|2020-08-12 04:55:00|69525.2|69515.2|69526.5|69516.5|69533.2|69521.5|69522.6|69509.2|447
1597208400000|2020-08-12 05:00:00|69526.4|69516.4|69530.3|69520.3|69533.5|69523.5|69525|69511|502
1597208700000|2020-08-12 05:05:00|69530.1|69520.1|69523.8|69513.8|69530.8|69520.8|69523.7|69513.7|408
1597209000000|2020-08-12 05:10:00|69523.7|69513.7|69526.7|69516.7|69532.7|69518|69522.5|69512.5|467
1597209300000|2020-08-12 05:15:00|69526.1|69516.1|69518.2|69508.2|69528|69518|69514.9|69504.9|461
1597209600000|2020-08-12 05:20:00|69518.1|69508.1|69508.9|69498.9|69521.5|69508.6|69506.5|69493.5|425
1597209900000|2020-08-12 05:25:00|69509|69499|69512|69502|69512.9|69502|69506.8|69492.6|380
1597210200000|2020-08-12 05:30:00|69511.8|69501.8|69505.3|69495.3|69515.6|69505.6|69505.1|69495.1|511
1597210500000|2020-08-12 05:35:00|69505.7|69495.7|69491.2|69481.2|69505.9|69495.9|69491|69476.6|569
1597210800000|2020-08-12 05:40:00|69491.3|69481.3|69493|69483|69496.5|69485|69490.5|69475.6|492
1597211100000|2020-08-12 05:45:00|69492.9|69482.9|69493.4|69483.4|69500.3|69485.5|69487.6|69477.6|473
1597211400000|2020-08-12 05:50:00|69493.5|69483.5|69484.1|69474.1|69493.5|69483.5|69478.3|69468.3|641
1597211700000|2020-08-12 05:55:00|69484|69474|69471.2|69461.2|69485.2|69475.2|69470.2|69458.1|509
1597212000000|2020-08-12 06:00:00|69471|69461|69471.7|69461.7|69491.3|69481.3|69470.5|69460.5|705
1597212300000|2020-08-12 06:05:00|69471.6|69461.6|69457.9|69447.9|69479.5|69465.9|69457.9|69447.9|710
1597212600000|2020-08-12 06:10:00|69457.8|69447.8|69471.8|69461.8|69477.6|69464.6|69447.1|69437.1|727
1597212900000|2020-08-12 06:15:00|69471.9|69461.9|69466.6|69456.6|69476|69466|69462.3|69452.3|634
1597213200000|2020-08-12 06:20:00|69466.8|69456.8|69449.4|69439.4|69471|69461|69446.2|69436.2|667
1597213500000|2020-08-12 06:25:00|69449.3|69439.3|69459.6|69449.6|69464.8|69454.8|69444.9|69434.9|711
1597213800000|2020-08-12 06:30:00|69459.7|69449.7|69473.5|69463.5|69474.1|69464.1|69459.6|69449.6|634
1597214100000|2020-08-12 06:35:00|69474.4|69464.4|69471.9|69461.9|69476|69466|69466.1|69456.1|630
1597214400000|2020-08-12 06:40:00|69471.5|69461.5|69503|69493|69513.2|69498.6|69464.6|69454.6|577
1597214700000|2020-08-12 06:45:00|69503.3|69493.3|69462.7|69452.7|69515.8|69501.1|69448.1|69432.3|919
1597215000000|2020-08-12 06:50:00|69462.5|69452.5|69482.6|69462.6|69482.6|69465.4|69456.5|69443.3|709
1597215300000|2020-08-12 06:55:00|69482.7|69462.7|69490.8|69480.8|69499.1|69483.4|69471.7|69457.1|755
1597215600000|2020-08-12 07:00:00|69491|69481|69489|69479|69498.1|69487.3|69481.7|69468.8|796
1597215900000|2020-08-12 07:05:00|69490.2|69480.2|69493.6|69483.6|69509|69494.8|69484.5|69474.5|706
1597216200000|2020-08-12 07:10:00|69493.8|69483.8|69480.3|69470.3|69495.9|69485.9|69476.4|69466.4|642
1597216500000|2020-08-12 07:15:00|69480.1|69470.1|69493.7|69483.7|69495.9|69485.9|69475.5|69465.5|675
1597216800000|2020-08-12 07:20:00|69493.9|69483.9|69492.5|69482.5|69503|69493|69486|69476|641
1597217100000|2020-08-12 07:25:00|69493.4|69483.4|69495.4|69485.4|69499.4|69486.6|69485.4|69471.2|580
1597217400000|2020-08-12 07:30:00|69495.3|69485.3|69494.5|69484.5|69499.2|69489.2|69482.5|69468.1|691
1597217700000|2020-08-12 07:35:00|69494.6|69484.6|69478.9|69468.9|69499.2|69489.2|69476.9|69463.9|720
1597218000000|2020-08-12 07:40:00|69479.3|69469.3|69485.3|69475.3|69485.9|69475.9|69465.6|69455.6|737
1597218300000|2020-08-12 07:45:00|69485.6|69475.6|69471.3|69461.3|69486.9|69476.3|69460.8|69450.8|656
1597218600000|2020-08-12 07:50:00|69469.7|69459.7|69468.5|69458.5|69475.8|69465.7|69462.3|69452.3|669
1597218900000|2020-08-12 07:55:00|69468.4|69458.4|69453.4|69443.4|69472.1|69459.3|69452.4|69442.4|623
1597219200000|2020-08-12 08:00:00|69453.2|69443.2|69476.9|69466.9|69477.6|69467.6|69448.1|69438.1|673
1597219500000|2020-08-12 08:05:00|69477.2|69467.2|69461|69451|69477.2|69467.2|69454.3|69444.3|674
1597219800000|2020-08-12 08:10:00|69462.1|69452.1|69460.4|69450.4|69469.2|69459.2|69458.6|69448.6|628
1597220100000|2020-08-12 08:15:00|69460.3|69450.3|69451|69441|69465.1|69452.7|69450.7|69440.7|559
1597220400000|2020-08-12 08:20:00|69451.1|69441.1|69462.1|69452.1|69463.8|69453.8|69446.6|69436.6|610
1597220700000|2020-08-12 08:25:00|69462|69452|69446.8|69436.8|69464.7|69452.9|69446.1|69431.8|549
1597221000000|2020-08-12 08:30:00|69446.9|69436.9|69451.9|69441.9|69454.6|69444.6|69432.8|69421.5|614
1597221300000|2020-08-12 08:35:00|69452|69442|69460.6|69450.6|69464.5|69453.9|69446.2|69433|627
1597221600000|2020-08-12 08:40:00|69460.7|69450.7|69458.1|69448.1|69460.8|69450.8|69443.8|69431.7|532
1597221900000|2020-08-12 08:45:00|69458.2|69448.2|69467.9|69457.9|69472.7|69459.4|69454.8|69444.8|530
1597222200000|2020-08-12 08:50:00|69468|69458|69473.1|69463.1|69475.4|69465.4|69465.5|69455.5|504
1597222500000|2020-08-12 08:55:00|69473.2|69463.2|69469.6|69459.6|69478.6|69465.2|69465.7|69452|489
1597222800000|2020-08-12 09:00:00|69469.4|69459.4|69460.8|69450.8|69478.5|69468.5|69459.8|69446|614
1597223100000|2020-08-12 09:05:00|69460.9|69450.9|69465.4|69455.4|69476.3|69466.3|69460.2|69450.2|573
1597223400000|2020-08-12 09:10:00|69465.5|69455.5|69447.1|69437.1|69467.2|69457.2|69444.3|69430|602
1597223700000|2020-08-12 09:15:00|69446.9|69436.9|69437|69427|69450.3|69437.5|69433.6|69419.8|665
1597224000000|2020-08-12 09:20:00|69437.1|69427.1|69439.5|69429.5|69445|69432.7|69431.2|69421.2|617
1597224300000|2020-08-12 09:25:00|69439.4|69429.4|69432.7|69422.7|69449.8|69439.8|69430.3|69420.3|496
1597224600000|2020-08-12 09:30:00|69432.6|69422.6|69436|69426|69448.6|69434.4|69426.4|69416.4|653
1597224900000|2020-08-12 09:35:00|69436.3|69426.3|69435.4|69425.4|69440.7|69430.7|69432.7|69417.9|588
1597225200000|2020-08-12 09:40:00|69435.1|69425.1|69436|69426|69438.3|69428.3|69429.1|69419.1|568
1597225500000|2020-08-12 09:45:00|69436.1|69426.1|69436.6|69426.6|69441|69431|69433.4|69423.4|460
1597225800000|2020-08-12 09:50:00|69436.8|69426.8|69433.2|69423.2|69436.8|69426.8|69429.9|69419.9|495
1597226100000|2020-08-12 09:55:00|69432.5|69422.5|69444.2|69434.2|69444.6|69434.6|69432.4|69422.4|425
1597226400000|2020-08-12 10:00:00|69444|69434|69447.8|69437.8|69453.7|69443.7|69442.2|69432.2|432
1597226700000|2020-08-12 10:05:00|69447.7|69437.7|69447.5|69437.5|69452.9|69442.9|69445.2|69435.2|384
1597227000000|2020-08-12 10:10:00|69447.6|69437.6|69442.1|69432.1|69450|69440|69439.9|69424.8|425
1597227300000|2020-08-12 10:15:00|69442.3|69432.3|69457.3|69447.3|69458|69448|69436.1|69426.1|420
1597227600000|2020-08-12 10:20:00|69456.3|69446.3|69461.9|69451.9|69462.5|69451.9|69448.8|69438.6|508
1597227900000|2020-08-12 10:25:00|69461.1|69451.1|69459.3|69449.3|69467.5|69452.6|69456.8|69443.2|465
1597228200000|2020-08-12 10:30:00|69459.2|69449.2|69457.7|69447.7|69467.2|69453.1|69455.9|69442.1|420
1597228500000|2020-08-12 10:35:00|69457.6|69447.6|69449.5|69439.5|69458.2|69448.2|69445.4|69432|532
1597228800000|2020-08-12 10:40:00|69449.6|69439.6|69459.1|69449.1|69459.6|69449.4|69449.3|69438.5|424
1597229100000|2020-08-12 10:45:00|69459|69449|69460.4|69450.4|69461.8|69451.8|69454.1|69444.1|404
1597229400000|2020-08-12 10:50:00|69460.5|69450.5|69456.1|69446.1|69462|69451.1|69454.8|69440.7|366
1597229700000|2020-08-12 10:55:00|69456|69446|69456.4|69446.4|69465.7|69451.5|69454.7|69440.1|453
1597230000000|2020-08-12 11:00:00|69456|69446|69471|69461|69475.1|69463|69455.6|69442.6|596
1597230300000|2020-08-12 11:05:00|69471.2|69461.2|69477.9|69457.9|69478.1|69465.2|69470.6|69456.4|405
1597230600000|2020-08-12 11:10:00|69478.1|69458.1|69455.6|69445.6|69478.1|69463|69455.1|69442|444
1597230900000|2020-08-12 11:15:00|69455.8|69445.8|69453.3|69443.3|69461.2|69447.9|69448.7|69436.5|438
1597231200000|2020-08-12 11:20:00|69453.4|69443.4|69466.5|69456.5|69471.2|69457.6|69449.6|69438.5|554
1597231500000|2020-08-12 11:25:00|69466.7|69456.7|69452.9|69442.9|69473.6|69458.7|69449.6|69429.6|606
1597231800000|2020-08-12 11:30:00|69453.2|69443.2|69450.3|69440.3|69458.9|69445|69440|69425.6|610
1597232100000|2020-08-12 11:35:00|69449.8|69439.8|69441.7|69431.7|69456.4|69442.5|69439.3|69429.3|477
1597232400000|2020-08-12 11:40:00|69441.4|69431.4|69445|69435|69452.7|69437.3|69440.4|69428.8|390
1597232700000|2020-08-12 11:45:00|69444.7|69434.7|69447|69437|69452.4|69442.4|69443.4|69428.7|480
1597233000000|2020-08-12 11:50:00|69447.1|69437.1|69441.4|69431.4|69451.4|69438.1|69437|69423|410
1597233300000|2020-08-12 11:55:00|69441.3|69431.3|69428.8|69418.8|69445.5|69431.3|69426.5|69413.7|600
1597233600000|2020-08-12 12:00:00|69428.7|69418.7|69419.8|69409.8|69430.9|69418.7|69411.8|69398.9|722
1597233900000|2020-08-12 12:05:00|69419.6|69409.6|69425.1|69415.1|69439.7|69425.4|69419|69405|778
1597234200000|2020-08-12 12:10:00|69425.2|69415.2|69419.9|69409.9|69430.3|69417.2|69419.7|69404.8|648
1597234500000|2020-08-12 12:15:00|69419.3|69409.3|69426.6|69416.6|69428.4|69418|69416|69406|577
1597234800000|2020-08-12 12:20:00|69425.6|69415.6|69422.8|69412.8|69432|69419.3|69419.5|69405.3|666
1597235100000|2020-08-12 12:25:00|69422.7|69412.7|69431.4|69411.4|69431.4|69414.7|69418.5|69406.5|541
1597235400000|2020-08-12 12:30:00|69430.7|69410.7|69425.6|69415.6|69446.4|69429.7|69425.6|69409.7|731
1597235700000|2020-08-12 12:35:00|69425.4|69415.4|69401.3|69391.3|69429.5|69415.5|69396.3|69382.5|897
1597236000000|2020-08-12 12:40:00|69401.2|69391.2|69406.1|69396.1|69420.6|69403.6|69400|69385|793
1597236300000|2020-08-12 12:45:00|69405.9|69395.9|69403.2|69383.2|69415.3|69400.1|69396.2|69381.1|802
1597236600000|2020-08-12 12:50:00|69403.3|69383.3|69393.6|69383.6|69411.3|69396.5|69387.6|69372.2|756
1597236900000|2020-08-12 12:55:00|69393.4|69383.4|69386.2|69376.2|69398.4|69384|69369.8|69356.6|817
1597237200000|2020-08-12 13:00:00|69387.3|69377.3|69341.3|69331.3|69394.2|69378.3|69341.3|69327.1|1006
1597237500000|2020-08-12 13:05:00|69341.2|69331.2|69338.1|69328.1|69363.8|69352|69336.6|69321.6|832
1597237800000|2020-08-12 13:10:00|69338|69328|69347.3|69327.3|69352.3|69337.2|69333.8|69319.6|899
1597238100000|2020-08-12 13:15:00|69342.3|69332.3|69347.5|69337.5|69358.1|69341.8|69337.8|69324.6|792
1597238400000|2020-08-12 13:20:00|69347.1|69337.1|69356.4|69346.4|69363.8|69352.3|69345|69331.1|768
1597238700000|2020-08-12 13:25:00|69356.2|69346.2|69359.8|69339.8|69371.7|69357.5|69348.9|69334.2|749
1597239000000|2020-08-12 13:30:00|69360|69340|69349.6|69339.6|69360|69344.6|69345|69330|820
1597239300000|2020-08-12 13:35:00|69349.5|69339.5|69364.4|69354.4|69366.2|69356.2|69344.2|69330.7|737
1597239600000|2020-08-12 13:40:00|69364.5|69354.5|69357.9|69347.9|69368.6|69354.9|69357.9|69344.9|623
1597239900000|2020-08-12 13:45:00|69358|69348|69351.2|69341.2|69371.6|69357.3|69348.7|69333|743
1597240200000|2020-08-12 13:50:00|69351.1|69341.1|69371.2|69361.2|69371.7|69361.7|69348.1|69338.1|737
1597240500000|2020-08-12 13:55:00|69371.1|69361.1|69373.3|69353.3|69376.6|69362.4|69355.7|69341.1|738
1597240800000|2020-08-12 14:00:00|69373.4|69353.4|69370.5|69360.5|69384|69368.5|69366.3|69351|826
1597241100000|2020-08-12 14:05:00|69370.4|69360.4|69367.3|69347.3|69381|69366.8|69358|69343.3|805
1597241400000|2020-08-12 14:10:00|69367|69347|69343.8|69333.8|69367|69353.1|69340|69327.7|751
1597241700000|2020-08-12 14:15:00|69348.3|69328.3|69330.6|69320.6|69350.5|69335.7|69330.2|69315.9|727
1597242000000|2020-08-12 14:20:00|69330.7|69320.7|69330.2|69320.2|69340.4|69329.2|69321.9|69307.5|764
1597242300000|2020-08-12 14:25:00|69330.3|69320.3|69333.6|69323.6|69337.7|69323.7|69323.8|69309.2|784
1597242600000|2020-08-12 14:30:00|69334.9|69324.9|69352.8|69332.8|69357.1|69340.8|69332.7|69318.2|850
1597242900000|2020-08-12 14:35:00|69352.9|69332.9|69349.2|69339.2|69357.3|69341.8|69341.6|69327|742
1597243200000|2020-08-12 14:40:00|69349.1|69339.1|69352.6|69342.6|69366.9|69351.6|69341.6|69326.7|670
1597243500000|2020-08-12 14:45:00|69352.7|69342.7|69354.2|69344.2|69363.7|69348.5|69351.4|69337.9|677
1597243800000|2020-08-12 14:50:00|69354|69344|69329.9|69319.9|69356.9|69344|69329.8|69314.6|800
1597244100000|2020-08-12 14:55:00|69329.8|69319.8|69336.6|69316.6|69339.6|69325.4|69320.6|69306.9|898
1597244400000|2020-08-12 15:00:00|69336|69316|69345|69335|69351.7|69336.9|69332.1|69316|773
1597244700000|2020-08-12 15:05:00|69344.9|69334.9|69343.1|69323.1|69351.3|69336.2|69336.6|69320.5|732
1597245000000|2020-08-12 15:10:00|69343.2|69323.2|69340.6|69330.6|69348.1|69333.6|69334.5|69320.9|706
1597245300000|2020-08-12 15:15:00|69340.5|69330.5|69345.9|69325.9|69347.9|69332.3|69333.4|69318.5|645
1597245600000|2020-08-12 15:20:00|69346.1|69326.1|69345.5|69325.5|69347.1|69330.9|69332.7|69317.6|669
1597245900000|2020-08-12 15:25:00|69345.4|69325.4|69346.6|69326.6|69346.9|69331.7|69333.5|69318.7|596
1597246200000|2020-08-12 15:30:00|69346.8|69326.8|69345.7|69325.7|69350.9|69335.7|69336.4|69321.1|584
1597246500000|2020-08-12 15:35:00|69345.6|69325.6|69347.9|69337.9|69352.2|69338|69340|69324.9|445
1597246800000|2020-08-12 15:40:00|69347.8|69337.8|69343.4|69333.4|69353.9|69339.8|69340.6|69323.4|560
1597247100000|2020-08-12 15:45:00|69343.6|69333.6|69355.1|69345.1|69358.5|69345.5|69342.9|69328.1|589
1597247400000|2020-08-12 15:50:00|69355|69345|69352.2|69332.2|69355.3|69345.3|69344.5|69329.8|447
1597247700000|2020-08-12 15:55:00|69352.1|69332.1|69351.5|69331.5|69356.5|69341.8|69344.1|69328.9|405
1597248000000|2020-08-12 16:00:00|69351.2|69331.2|69349.7|69339.7|69356.8|69341.3|69343.9|69327.1|581
1597248300000|2020-08-12 16:05:00|69349.5|69339.5|69348.3|69328.3|69356.7|69340.6|69337.6|69323.8|518
1597248600000|2020-08-12 16:10:00|69348.7|69328.7|69348.7|69328.7|69349.4|69334|69335.1|69320.4|535
1597248900000|2020-08-12 16:15:00|69348.8|69328.8|69352|69332|69353.1|69337.7|69339.2|69324.2|442
1597249200000|2020-08-12 16:20:00|69352.2|69332.2|69333.6|69323.6|69352.3|69334.9|69333.1|69318.3|496
1597249500000|2020-08-12 16:25:00|69333.7|69323.7|69322.1|69312.1|69341|69327.2|69321.9|69307.5|451
1597249800000|2020-08-12 16:30:00|69322.2|69312.2|69332.1|69322.1|69342.8|69327.5|69321.3|69307.2|526
1597250100000|2020-08-12 16:35:00|69332.2|69322.2|69340.1|69320.1|69340.4|69325.5|69331.1|69315.6|463
1597250400000|2020-08-12 16:40:00|69340|69320|69341.1|69321.1|69345.9|69330.6|69334.8|69319.9|380
1597250700000|2020-08-12 16:45:00|69341|69321|69344.3|69324.3|69346.2|69328.6|69333.4|69318.1|475
1597251000000|2020-08-12 16:50:00|69344.5|69324.5|69351.7|69331.7|69351.9|69331.9|69338.9|69322.7|450
1597251300000|2020-08-12 16:55:00|69351.4|69331.4|69350.1|69340.1|69356|69340.5|69343.3|69326.4|472
1597251600000|2020-08-12 17:00:00|69349.8|69339.8|69352.3|69332.3|69352.5|69340.7|69343.4|69328.4|344
1597251900000|2020-08-12 17:05:00|69352.2|69332.2|69357.9|69337.9|69358.5|69342.9|69344.4|69329.4|372
1597252200000|2020-08-12 17:10:00|69358|69338|69359.4|69339.4|69361.8|69346.3|69352.4|69337.6|442
1597252500000|2020-08-12 17:15:00|69359.5|69339.5|69356.3|69346.3|69362.2|69347.1|69349.9|69334.6|441
1597252800000|2020-08-12 17:20:00|69356.1|69346.1|69357.5|69347.5|69361.8|69348.3|69353.2|69339.1|391
1597253100000|2020-08-12 17:25:00|69357.4|69347.4|69355.5|69345.5|69362.8|69350.3|69354.9|69341.8|391
1597253400000|2020-08-12 17:30:00|69355.6|69345.6|69353.8|69343.8|69360.4|69347.7|69347.4|69332.4|451
1597253700000|2020-08-12 17:35:00|69353.9|69343.9|69357.2|69347.2|69360.1|69348|69353.7|69339.9|337
1597254000000|2020-08-12 17:40:00|69357.1|69347.1|69351|69341|69362.2|69348.6|69349.2|69337.4|384
1597254300000|2020-08-12 17:45:00|69351.3|69341.3|69352.5|69332.5|69357.3|69342.4|69347.2|69331.8|370
1597254600000|2020-08-12 17:50:00|69347.8|69337.8|69338.3|69328.3|69352.7|69338.4|69337.4|69322.3|423
1597254900000|2020-08-12 17:55:00|69338.4|69328.4|69339|69319|69344.8|69331.1|69332.1|69317.3|398
1597255200000|2020-08-12 18:00:00|69333.9|69323.9|69347.3|69327.3|69347.7|69333.9|69331.9|69317.3|432
1597255500000|2020-08-12 18:05:00|69347.2|69327.2|69348.8|69328.8|69349.3|69335.7|69339.5|69324.1|409
1597255800000|2020-08-12 18:10:00|69348.9|69328.9|69342.7|69332.7|69350.5|69336.3|69342.1|69326.8|408
1597256100000|2020-08-12 18:15:00|69342.5|69332.5|69351.6|69331.6|69352.1|69337.2|69341.9|69327.9|385
1597256400000|2020-08-12 18:20:00|69351.5|69331.5|69349|69339|69352.1|69340.2|69345.5|69331.3|357
1597256700000|2020-08-12 18:25:00|69348.9|69338.9|69349.4|69339.4|69354.5|69339.9|69345.4|69331.9|399
1597257000000|2020-08-12 18:30:00|69349.3|69339.3|69346.5|69326.5|69351.9|69339.4|69344.5|69326.3|358
1597257300000|2020-08-12 18:35:00|69346.6|69326.6|69346.7|69326.7|69349.8|69334.4|69341.1|69326.6|387
1597257600000|2020-08-12 18:40:00|69346.8|69326.8|69342.1|69332.1|69348.1|69333.4|69336.6|69321.7|496
1597257900000|2020-08-12 18:45:00|69342.2|69332.2|69336.5|69326.5|69346.2|69332.5|69336.3|69322.3|362
1597258200000|2020-08-12 18:50:00|69336.4|69326.4|69341.4|69331.4|69347.7|69333.2|69336.4|69322.6|392
1597258500000|2020-08-12 18:55:00|69341.2|69331.2|69347.8|69337.8|69352.6|69338|69338.7|69325|407
1597258800000|2020-08-12 19:00:00|69348|69338|69341.9|69331.9|69352.7|69338|69341|69325.8|420
1597259100000|2020-08-12 19:05:00|69342|69332|69342.5|69332.5|69349.9|69334.1|69339.2|69323.8|410
1597259400000|2020-08-12 19:10:00|69342.9|69332.9|69340.2|69320.2|69347.4|69332.9|69333.8|69318.7|395
1597259700000|2020-08-12 19:15:00|69340.4|69320.4|69344.8|69324.8|69346.8|69331.6|69335.7|69320.2|479
1597260000000|2020-08-12 19:20:00|69344.9|69324.9|69344|69334|69350.8|69334.6|69337|69323|492
1597260300000|2020-08-12 19:25:00|69344.1|69334.1|69348.6|69328.6|69351.2|69336.3|69344|69327.3|383
1597260600000|2020-08-12 19:30:00|69348.7|69328.7|69354.9|69334.9|69357.3|69342.4|69343.5|69328.6|452
1597260900000|2020-08-12 19:35:00|69355.2|69335.2|69357|69337|69358.8|69342.4|69349.5|69334.1|448
1597261200000|2020-08-12 19:40:00|69357.1|69337.1|69356.3|69336.3|69357.1|69342.2|69349.8|69334.8|274
1597261500000|2020-08-12 19:45:00|69356.2|69336.2|69356.2|69336.2|69357.5|69342.7|69351.2|69335.3|286
1597261800000|2020-08-12 19:50:00|69356.1|69336.1|69355|69335|69356.1|69340.9|69350.1|69332.9|374
1597262100000|2020-08-12 19:55:00|69354.9|69334.9|69353.6|69333.6|69355.7|69340.6|69347.3|69332.2|345
1597262400000|2020-08-12 20:00:00|69353.7|69333.7|69353|69333|69355|69335|69352|69332|302
1597262700000|2020-08-12 20:05:00|69351.6|69331.6|69353.7|69333.7|69354.3|69334.3|69351|69331|178
1597263000000|2020-08-12 20:10:00|69353.6|69333.6|69344.4|69324.4|69354.4|69334.4|69339|69322.7|339
1597263300000|2020-08-12 20:15:00|69344.5|69324.5|69343.2|69323.2|69344.6|69324.6|69339.5|69319.5|266
1597263600000|2020-08-12 20:20:00|69342.1|69322.1|69338|69318|69343.4|69323.4|69336.8|69316.8|178
1597263900000|2020-08-12 20:25:00|69338.3|69318.3|69336.4|69316.4|69340.1|69320.1|69335.3|69315.3|193
1597264200000|2020-08-12 20:30:00|69334.9|69314.9|69336.7|69316.7|69337.6|69317.6|69334.9|69314.9|252
1597264500000|2020-08-12 20:35:00|69336.3|69316.3|69336|69316|69337.2|69317.2|69335.6|69315.6|366
1597264800000|2020-08-12 20:40:00|69336.2|69316.2|69335.7|69315.7|69337.1|69317.1|69335.2|69315.2|363
1597265100000|2020-08-12 20:45:00|69336.5|69316.5|69334.7|69314.7|69337.2|69317.2|69331.8|69311.8|235
1597265400000|2020-08-12 20:50:00|69334.9|69314.9|69344.5|69324.5|69346.1|69326.1|69332.7|69312.7|283
1597265700000|2020-08-12 20:55:00|69345.1|69325.1|69343.1|69323.1|69347.6|69327.6|69335.8|69315.8|263
1597266000000|2020-08-12 21:00:00|69349.7|69313.9|69354.9|69316.3|69357.3|69325.6|69345.6|69304.2|67
1597266300000|2020-08-12 21:05:00|69353.2|69318.9|69363.3|69299.7|69366.9|69325.7|69344.3|69296.8|124
1597266600000|2020-08-12 21:10:00|69362|69304|69361.8|69324.7|69373.3|69335.5|69346.2|69302|206
1597266900000|2020-08-12 21:15:00|69359.2|69327|69355.5|69335.5|69362.6|69337.6|69352|69325.1|229
1597267200000|2020-08-12 21:20:00|69356.2|69336.2|69351.3|69309.7|69363.5|69339.1|69339.5|69300.9|239
1597267500000|2020-08-12 21:25:00|69348.8|69303.9|69347.4|69312.1|69357.4|69331.1|69343.5|69299.8|136
1597267800000|2020-08-12 21:30:00|69340|69320|69345.3|69325.3|69357|69328.2|69336.4|69306.9|137
1597268100000|2020-08-12 21:35:00|69350.7|69319.9|69343.5|69323.5|69356.9|69329.9|69341|69314.4|125
1597268400000|2020-08-12 21:40:00|69343.6|69323.6|69359.2|69319|69365.1|69330.6|69343.5|69313.5|179
1597268700000|2020-08-12 21:45:00|69354.1|69322.9|69356.2|69325.6|69368.6|69333|69347.3|69313.4|137
1597269000000|2020-08-12 21:50:00|69351.9|69331.9|69374.6|69320|69383.2|69333|69347.3|69314.1|213
1597269300000|2020-08-12 21:55:00|69377.4|69321.4|69381.1|69318.4|69392.7|69326.6|69368.5|69313.6|503
1597269600000|2020-08-12 22:00:00|69379.8|69319.6|69359|69322.7|69383.2|69326.9|69355.8|69311.6|359
1597269900000|2020-08-12 22:05:00|69359.5|69323|69364.6|69324.4|69371.3|69328.6|69358.5|69321.4|303
1597270200000|2020-08-12 22:10:00|69362.4|69322|69356.8|69320.1|69372.7|69330.5|69342.4|69317|395
1597270500000|2020-08-12 22:15:00|69348.1|69328.1|69366.1|69327.2|69375.8|69334.9|69348.1|69319.1|312
1597270800000|2020-08-12 22:20:00|69365.3|69327.7|69362.2|69327.6|69372.9|69330.8|69358.9|69321|247
1597271100000|2020-08-12 22:25:00|69358.9|69327.5|69363.4|69328.6|69368.6|69329.2|69356.7|69320.8|142
1597271400000|2020-08-12 22:30:00|69360.6|69328|69360.4|69329|69365.4|69335.8|69351|69324.2|192
1597271700000|2020-08-12 22:35:00|69353.9|69333.9|69361.4|69327.8|69365.7|69334.1|69351|69322.2|180
1597272000000|2020-08-12 22:40:00|69360.9|69327.9|69360|69326|69366.4|69332.8|69351|69322.3|206
1597272300000|2020-08-12 22:45:00|69361.6|69326.2|69350.2|69330.2|69363.1|69332.1|69349.2|69323.3|216
1597272600000|2020-08-12 22:50:00|69350|69330|69344.2|69324.2|69356.8|69330.8|69343.1|69321.6|248
1597272900000|2020-08-12 22:55:00|69347.2|69327.2|69346.7|69326.7|69355.3|69328.3|69344.1|69321.8|172
1597273200000|2020-08-12 23:00:00|69345.1|69325.1|69350.5|69330.5|69358.4|69332.1|69345.1|69324.4|331
1597273500000|2020-08-12 23:05:00|69352.2|69332.2|69357.6|69327.6|69359|69333.1|69347.4|69322.2|272
1597273800000|2020-08-12 23:10:00|69356.1|69326|69355.8|69324.3|69359|69332.2|69349.2|69323.2|160
1597274100000|2020-08-12 23:15:00|69356.7|69326.3|69350|69330|69356.7|69332.4|69348.2|69322|332
1597274400000|2020-08-12 23:20:00|69350.2|69330.2|69350.5|69330.5|69356.2|69331.9|69347|69322.4|259
1597274700000|2020-08-12 23:25:00|69349.7|69329.7|69350.1|69330.1|69357.9|69331.9|69348|69322.8|231
1597275000000|2020-08-12 23:30:00|69349.5|69329.5|69352|69332|69357.9|69333.2|69347.9|69322.8|353
1597275300000|2020-08-12 23:35:00|69352.2|69332.2|69349.6|69329.6|69357.2|69334.3|69349.2|69325.7|670
1597275600000|2020-08-12 23:40:00|69349.5|69329.5|69351.4|69331.4|69354.4|69334.4|69342|69322|681
1597275900000|2020-08-12 23:45:00|69351.3|69331.3|69348|69328|69354|69331.9|69342.5|69322.5|393
1597276200000|2020-08-12 23:50:00|69348.3|69328.3|69354.4|69334.4|69355.7|69335.7|69346.6|69326.6|333
1597276500000|2020-08-12 23:55:00|69355.2|69335.2|69356.8|69336.8|69360.3|69340.3|69351|69331|329
1597276800000|2020-08-13 00:00:00|69357.2|69337.2|69355.7|69335.7|69360.3|69340.3|69353.3|69333.3|522
1597277100000|2020-08-13 00:05:00|69356.2|69336.2|69329.5|69309.5|69357.6|69337.6|69329.2|69309.2|555
1597277400000|2020-08-13 00:10:00|69329.3|69309.3|69317.3|69297.3|69331.2|69311.2|69314.3|69294.3|533
1597277700000|2020-08-13 00:15:00|69317.2|69297.2|69315|69295|69322.4|69306.1|69310.7|69290.7|460
1597278000000|2020-08-13 00:20:00|69314.9|69294.9|69309.4|69289.4|69315.1|69297.5|69304.8|69287.9|503
1597278300000|2020-08-13 00:25:00|69309.6|69289.6|69298.2|69278.2|69312.5|69292.5|69286.6|69266.6|587
1597278600000|2020-08-13 00:30:00|69298.1|69278.1|69306.6|69286.6|69308.2|69288.2|69296|69276|492
1597278900000|2020-08-13 00:35:00|69306.9|69286.9|69306.1|69286.1|69310.8|69292|69301.6|69282.5|492
1597279200000|2020-08-13 00:40:00|69306|69286|69297.7|69277.7|69308|69292.4|69293.2|69277|471
1597279500000|2020-08-13 00:45:00|69297.6|69277.6|69308.6|69288.6|69309.6|69289.6|69290.3|69272.6|538
1597279800000|2020-08-13 00:50:00|69306.8|69286.8|69317.8|69297.8|69323.8|69307.6|69299.4|69279.8|611
1597280100000|2020-08-13 00:55:00|69317.9|69297.9|69309.2|69289.2|69322.5|69305.5|69306.6|69289|562
1597280400000|2020-08-13 01:00:00|69309.3|69289.3|69316.6|69296.6|69335.7|69315.7|69308.9|69288.9|784
1597280700000|2020-08-13 01:05:00|69316.5|69296.5|69311.8|69291.8|69325.2|69307.3|69304.7|69284.7|652
1597281000000|2020-08-13 01:10:00|69312.1|69292.1|69308.1|69288.1|69313.9|69295.1|69303.6|69283.6|627
1597281300000|2020-08-13 01:15:00|69309.8|69289.8|69324.1|69304.1|69330.9|69310.9|69308.5|69288.5|680
1597281600000|2020-08-13 01:20:00|69324.2|69304.2|69325.6|69315.6|69331.4|69317.9|69317.3|69303|465
1597281900000|2020-08-13 01:25:00|69325.7|69315.7|69325.1|69305.1|69330.5|69317.1|69318|69303.4|614
1597282200000|2020-08-13 01:30:00|69325.8|69305.8|69311.2|69291.2|69326.6|69310.3|69288.5|69273.9|924
1597282500000|2020-08-13 01:35:00|69306.3|69296.3|69328.3|69318.3|69343.7|69330.1|69303.8|69289.6|818
1597282800000|2020-08-13 01:40:00|69328.1|69318.1|69347.6|69337.6|69353.1|69338.3|69313.8|69301.2|764
1597283100000|2020-08-13 01:45:00|69347.7|69337.7|69340.4|69330.4|69364.6|69350.6|69335.4|69320.4|783
1597283400000|2020-08-13 01:50:00|69340.5|69330.5|69346.9|69336.9|69360.6|69347.1|69333.6|69323.6|750
1597283700000|2020-08-13 01:55:00|69347.1|69337.1|69349.5|69339.5|69354.1|69344.1|69334.2|69324.2|783
1597284000000|2020-08-13 02:00:00|69349.1|69339.1|69358.8|69348.8|69369.9|69356.7|69348.6|69338.6|715
1597284300000|2020-08-13 02:05:00|69359|69349|69381.2|69371.2|69391.3|69375.9|69357.9|69347.9|743
1597284600000|2020-08-13 02:10:00|69381.3|69371.3|69376.5|69366.5|69389.2|69379.2|69371.4|69361.4|637
1597284900000|2020-08-13 02:15:00|69376.7|69366.7|69360.5|69350.5|69377.5|69367.5|69359.9|69349.9|570
1597285200000|2020-08-13 02:20:00|69360.8|69350.8|69363.4|69353.4|69368.7|69358.7|69356.8|69346.8|476
1597285500000|2020-08-13 02:25:00|69363.5|69353.5|69361.8|69351.8|69364.5|69354.5|69352.9|69342.9|588
1597285800000|2020-08-13 02:30:00|69361.7|69351.7|69356.1|69346.1|69365.8|69355.8|69352.6|69342.6|580
1597286100000|2020-08-13 02:35:00|69356.3|69346.3|69364.8|69354.8|69365.2|69355.2|69345.7|69334.6|621
1597286400000|2020-08-13 02:40:00|69364.5|69354.5|69366.7|69356.7|69372.8|69362.8|69362|69349.1|605
1597286700000|2020-08-13 02:45:00|69367.4|69357.4|69367|69357|69377.4|69367.4|69363.1|69349.9|596
1597287000000|2020-08-13 02:50:00|69367.1|69357.1|69362.4|69352.4|69373.9|69363.9|69359.8|69349.8|587
1597287300000|2020-08-13 02:55:00|69362.1|69352.1|69358.8|69348.8|69370.7|69360.7|69358.7|69348.7|551
1597287600000|2020-08-13 03:00:00|69357.9|69347.9|69345.6|69335.6|69357.9|69347.9|69345.6|69335.6|561
1597287900000|2020-08-13 03:05:00|69345.8|69335.8|69353.6|69343.6|69355.9|69345.9|69340.3|69330.3|530
1597288200000|2020-08-13 03:10:00|69353.7|69343.7|69352.5|69342.5|69355.9|69343.9|69342|69330.3|450
1597288500000|2020-08-13 03:15:00|69352.3|69342.3|69350.4|69340.4|69359.8|69349.8|69350|69340|443
1597288800000|2020-08-13 03:20:00|69350.3|69340.3|69365.2|69355.2|69371.8|69356.7|69350.3|69337.7|532
1597289100000|2020-08-13 03:25:00|69365.1|69355.1|69372.1|69362.1|69380.1|69370.1|69365|69355|539
1597289400000|2020-08-13 03:30:00|69372.2|69362.2|69386.1|69376.1|69386.6|69376.6|69371.4|69359.7|477
1597289700000|2020-08-13 03:35:00|69384.8|69374.8|69380.4|69370.4|69388.1|69377.6|69379.8|69365.6|452
1597290000000|2020-08-13 03:40:00|69380.5|69370.5|69379.6|69369.6|69385.3|69375.2|69375.8|69362.6|395
1597290300000|2020-08-13 03:45:00|69379.5|69369.5|69386|69376|69388|69378|69376.1|69363.1|422
1597290600000|2020-08-13 03:50:00|69386.1|69376.1|69398|69388|69399.5|69389.5|69386|69376|499
1597290900000|2020-08-13 03:55:00|69397.8|69387.8|69398.9|69388.9|69401.9|69389.3|69394.5|69379.9|372
1597291200000|2020-08-13 04:00:00|69399|69389|69387.2|69377.2|69399.5|69389.5|69385.3|69372.8|366
1597291500000|2020-08-13 04:05:00|69387.4|69377.4|69392.6|69382.6|69393.1|69383.1|69385.8|69375.8|348
1597291800000|2020-08-13 04:10:00|69392.5|69382.5|69397.1|69387.1|69399.4|69389.4|69392.5|69382.5|316
1597292100000|2020-08-13 04:15:00|69397.4|69387.4|69397.9|69387.9|69400.2|69390.2|69392|69382|346
1597292400000|2020-08-13 04:20:00|69398|69388|69398.3|69388.3|69400.2|69390.2|69396.1|69386.1|274
1597292700000|2020-08-13 04:25:00|69398.2|69388.2|69397.2|69387.2|69403.9|69393.9|69397|69387|262
1597293000000|2020-08-13 04:30:00|69397.1|69387.1|69398.5|69388.5|69403|69393|69396.1|69386.1|269
1597293300000|2020-08-13 04:35:00|69398.6|69388.6|69399.2|69389.2|69402.3|69392.3|69395.6|69385.6|257
1597293600000|2020-08-13 04:40:00|69399.3|69389.3|69402.9|69392.9|69403.9|69393.9|69395.8|69385.8|348
1597293900000|2020-08-13 04:45:00|69403|69393|69399.9|69389.9|69410.2|69400.2|69399.2|69389.2|448
1597294200000|2020-08-13 04:50:00|69400|69390|69411.2|69401.2|69412.6|69402.6|69400|69390|420
1597294500000|2020-08-13 04:55:00|69410.7|69400.7|69408.7|69398.7|69415.9|69405.9|69404.7|69394.7|412
1597294800000|2020-08-13 05:00:00|69408.6|69398.6|69424.7|69414.7|69430.9|69418.3|69407.3|69397.3|516
1597295100000|2020-08-13 05:05:00|69424.6|69414.6|69421|69411|69426.1|69416.1|69416.5|69406.5|415
1597295400000|2020-08-13 05:10:00|69420.9|69410.9|69420.7|69410.7|69429.1|69419.1|69420.1|69410.1|459
1597295700000|2020-08-13 05:15:00|69420.8|69410.8|69408|69398|69423.8|69413.8|69404.7|69394.7|532
1597296000000|2020-08-13 05:20:00|69408.1|69398.1|69405.7|69395.7|69408.3|69398.3|69400.2|69390.2|476
1597296300000|2020-08-13 05:25:00|69405.9|69395.9|69399.1|69389.1|69405.9|69395.9|69393.3|69383.3|524
1597296600000|2020-08-13 05:30:00|69399|69389|69397.1|69387.1|69400.3|69390.3|69390.2|69380.2|570
1597296900000|2020-08-13 05:35:00|69397.5|69387.5|69395.3|69385.3|69397.7|69387.7|69388.1|69378.1|506
1597297200000|2020-08-13 05:40:00|69395.2|69385.2|69407.9|69397.9|69410.3|69400.3|69395.1|69385.1|513
1597297500000|2020-08-13 05:45:00|69407.8|69397.8|69400.1|69390.1|69415.3|69405.3|69399.4|69389.4|534
1597297800000|2020-08-13 05:50:00|69401.7|69391.7|69411|69401|69411|69401|69398.5|69388.5|478
1597298100000|2020-08-13 05:55:00|69411.2|69401.2|69400.6|69390.6|69414|69404|69400.5|69390.5|440
1597298400000|2020-08-13 06:00:00|69400.9|69390.9|69392.6|69382.6|69401.7|69391.7|69381.5|69371.5|696
1597298700000|2020-08-13 06:05:00|69392.8|69382.8|69390|69370|69397.6|69387.6|69384.4|69368.8|557
1597299000000|2020-08-13 06:10:00|69389.2|69369.2|69392.3|69382.3|69399.7|69388.1|69384.8|69367.3|673
1597299300000|2020-08-13 06:15:00|69392.5|69382.5|69383.9|69373.9|69396|69386|69378|69368|563
1597299600000|2020-08-13 06:20:00|69384|69374|69376.7|69366.7|69391.1|69381.1|69375.5|69365.5|591
1597299900000|2020-08-13 06:25:00|69377.5|69367.5|69365.3|69355.3|69377.7|69367.7|69359.1|69349.1|657
1597300200000|2020-08-13 06:30:00|69364.1|69354.1|69367.8|69357.8|69372.5|69362.5|69362.2|69352.2|665
1597300500000|2020-08-13 06:35:00|69367.9|69357.9|69385.6|69375.6|69391.2|69381.2|69365.1|69355.1|601
1597300800000|2020-08-13 06:40:00|69385.5|69375.5|69400.6|69390.6|69408.4|69398.4|69382.7|69372.7|629
1597301100000|2020-08-13 06:45:00|69400.9|69390.9|69405.2|69395.2|69411.4|69401.4|69398.2|69388.2|585
1597301400000|2020-08-13 06:50:00|69405.1|69395.1|69391.6|69381.6|69405.7|69395.7|69388.1|69378.1|495
1597301700000|2020-08-13 06:55:00|69391.2|69381.2|69392.5|69382.5|69396.9|69386.9|69382.9|69372.9|654
1597302000000|2020-08-13 07:00:00|69392.6|69382.6|69389.3|69379.3|69400.7|69390.7|69380.3|69370.3|639
1597302300000|2020-08-13 07:05:00|69390.1|69380.1|69387.1|69377.1|69399.8|69389.8|69382.9|69372.9|680
1597302600000|2020-08-13 07:10:00|69387.2|69377.2|69399.7|69389.7|69400|69390|69379.9|69369.9|604
1597302900000|2020-08-13 07:15:00|69399.3|69389.3|69397.6|69387.6|69407.8|69397.8|69394.9|69383.7|633
1597303200000|2020-08-13 07:20:00|69397.5|69387.5|69414.3|69404.3|69420.8|69410.8|69397.5|69387.5|620
1597303500000|2020-08-13 07:25:00|69413.8|69403.8|69408.5|69398.5|69413.8|69403.8|69394.5|69384.5|671
1597303800000|2020-08-13 07:30:00|69408.6|69398.6|69403.6|69393.6|69419.1|69409.1|69403.3|69393.3|670
1597304100000|2020-08-13 07:35:00|69403.3|69393.3|69397.1|69387.1|69409.6|69399.6|69396.5|69386.5|529
1597304400000|2020-08-13 07:40:00|69397|69387|69395|69385|69403.5|69393.5|69393.8|69383.8|579
1597304700000|2020-08-13 07:45:00|69395.1|69385.1|69396.7|69386.7|69400.2|69390.2|69382.5|69372.5|572
1597305000000|2020-08-13 07:50:00|69395.6|69385.6|69425.3|69415.3|69425.4|69415.4|69395.1|69385.1|615
1597305300000|2020-08-13 07:55:00|69425.5|69415.5|69405.5|69395.5|69427.8|69417.8|69404.4|69394.4|598
1597305600000|2020-08-13 08:00:00|69405.6|69395.6|69420.2|69410.2|69420.8|69410.8|69396.9|69386.9|622
1597305900000|2020-08-13 08:05:00|69419.8|69409.8|69422.1|69412.1|69429.8|69415.6|69415.3|69405.3|630
1597306200000|2020-08-13 08:10:00|69422|69412|69413.6|69403.6|69427.7|69417.7|69411.5|69400.8|583
1597306500000|2020-08-13 08:15:00|69413.7|69403.7|69422.7|69412.7|69422.9|69412.9|69408.9|69398.9|533
1597306800000|2020-08-13 08:20:00|69421.9|69411.9|69416.8|69406.8|69424.8|69414.8|69406.4|69396.4|482
1597307100000|2020-08-13 08:25:00|69416.7|69406.7|69419|69409|69422.9|69412.9|69414.2|69404.2|528
1597307400000|2020-08-13 08:30:00|69419.4|69409.4|69407.6|69397.6|69423.9|69413.9|69403.9|69393.9|529
1597307700000|2020-08-13 08:35:00|69407.7|69397.7|69398.5|69388.5|69412.2|69402.2|69398.5|69388.5|456
1597308000000|2020-08-13 08:40:00|69398.6|69388.6|69391.2|69381.2|69402|69392|69390.7|69380.7|564
1597308300000|2020-08-13 08:45:00|69391|69381|69381.5|69371.5|69392.5|69382.5|69377.3|69367.3|534
1597308600000|2020-08-13 08:50:00|69381.6|69371.6|69383.3|69373.3|69385.9|69375.9|69378|69368|575
1597308900000|2020-08-13 08:55:00|69383.2|69373.2|69388|69378|69391.4|69381.4|69381.8|69371.8|487
1597309200000|2020-08-13 09:00:00|69388.3|69378.3|69401.8|69391.8|69403.6|69393.6|69386.1|69376.1|527
1597309500000|2020-08-13 09:05:00|69401.5|69391.5|69402.1|69392.1|69403|69393|69396.9|69386.9|442
1597309800000|2020-08-13 09:10:00|69402.3|69392.3|69415.5|69405.5|69420.1|69410.1|69396.6|69386.6|520
1597310100000|2020-08-13 09:15:00|69415.7|69405.7|69412.5|69402.5|69418.9|69408.9|69409.1|69399.1|443
1597310400000|2020-08-13 09:20:00|69412.6|69402.6|69408.8|69398.8|69413.8|69403.8|69403.1|69393.1|503
1597310700000|2020-08-13 09:25:00|69408.7|69398.7|69420.5|69410.5|69421.5|69411.5|69406.8|69396.8|375
1597311000000|2020-08-13 09:30:00|69421|69411|69416|69406|69422.3|69412.3|69411.9|69401.9|484
1597311300000|2020-08-13 09:35:00|69415.7|69405.7|69424.5|69414.5|69424.7|69414.7|69408.6|69398.6|571
1597311600000|2020-08-13 09:40:00|69424.1|69414.1|69419.4|69409.4|69437.3|69423.9|69416.8|69406.8|506
1597311900000|2020-08-13 09:45:00|69419.1|69409.1|69418.8|69408.8|69420.9|69410.9|69408.6|69398.6|525
1597312200000|2020-08-13 09:50:00|69418.9|69408.9|69419|69409|69422.4|69412.4|69413.7|69403.7|551
1597312500000|2020-08-13 09:55:00|69418.8|69408.8|69438.8|69428.8|69449.2|69433.1|69416.4|69406.4|493
1597312800000|2020-08-13 10:00:00|69438.9|69428.9|69434|69424|69439.5|69429.5|69433|69423|372
1597313100000|2020-08-13 10:05:00|69434.1|69424.1|69431.3|69411.3|69434.5|69424.5|69424.6|69410.4|345
1597313400000|2020-08-13 10:10:00|69431.4|69411.4|69422|69412|69432|69417.1|69414.2|69404.2|426
1597313700000|2020-08-13 10:15:00|69421.9|69411.9|69417.3|69407.3|69427.2|69417.2|69416.2|69406.2|364
1597314000000|2020-08-13 10:20:00|69417.2|69407.2|69409.3|69399.3|69421.7|69407.3|69408.5|69398.5|430
1597314300000|2020-08-13 10:25:00|69409.2|69399.2|69412.4|69402.4|69416.6|69406.6|69403.5|69393.5|570
1597314600000|2020-08-13 10:30:00|69412.2|69402.2|69403.4|69393.4|69422.3|69407.4|69400.7|69390.7|508
1597314900000|2020-08-13 10:35:00|69403.3|69393.3|69411.8|69401.8|69417.6|69407.6|69402.5|69392.5|534
1597315200000|2020-08-13 10:40:00|69411.7|69401.7|69422.3|69412.3|69426.7|69412.3|69409.5|69396.5|472
1597315500000|2020-08-13 10:45:00|69421.9|69411.9|69414.4|69404.4|69423.7|69413.7|69411.3|69401.3|459
1597315800000|2020-08-13 10:50:00|69414.5|69404.5|69411.1|69401.1|69416.1|69406.1|69410.3|69400.3|353
1597316100000|2020-08-13 10:55:00|69411.8|69401.8|69435.5|69425.5|69436.9|69426.9|69410.5|69400.5|508
1597316400000|2020-08-13 11:00:00|69435.3|69425.3|69432.2|69422.2|69440.5|69427.9|69421.6|69411.6|627
1597316700000|2020-08-13 11:05:00|69432.3|69422.3|69436.7|69426.7|69441.6|69426.7|69424.3|69409|569
1597317000000|2020-08-13 11:10:00|69436.6|69426.6|69438.8|69428.8|69445.5|69432.7|69435.6|69420.7|501
1597317300000|2020-08-13 11:15:00|69438.7|69428.7|69442.7|69432.7|69449.5|69438.4|69438.6|69425.6|511
1597317600000|2020-08-13 11:20:00|69443.1|69433.1|69451.8|69431.8|69452|69439.3|69441.7|69429.7|450
1597317900000|2020-08-13 11:25:00|69451.9|69431.9|69443.2|69433.2|69451.9|69438.2|69439.6|69425.3|467
1597318200000|2020-08-13 11:30:00|69443.1|69433.1|69443.2|69433.2|69449.4|69439.4|69438.8|69424.2|510
1597318500000|2020-08-13 11:35:00|69443.1|69433.1|69445.7|69435.7|69452.1|69438.4|69437.2|69423.2|547
1597318800000|2020-08-13 11:40:00|69445|69435|69446.7|69436.7|69452.4|69437.9|69439.5|69425.8|529
1597319100000|2020-08-13 11:45:00|69446.5|69436.5|69445.7|69435.7|69452.4|69439.4|69444|69431.5|478
1597319400000|2020-08-13 11:50:00|69446.1|69436.1|69434|69424|69450.7|69436.4|69433.4|69417.7|593
1597319700000|2020-08-13 11:55:00|69433.9|69423.9|69439.2|69429.2|69446.4|69432.8|69431.7|69416.7|578
1597320000000|2020-08-13 12:00:00|69439.3|69429.3|69451.7|69431.7|69452.5|69438.3|69437.4|69423.6|650
1597320300000|2020-08-13 12:05:00|69451.4|69431.4|69451.4|69441.4|69456.9|69441.8|69444.4|69428.3|584
1597320600000|2020-08-13 12:10:00|69451.2|69441.2|69446.6|69436.6|69453.2|69441.2|69442.6|69427.9|600
1597320900000|2020-08-13 12:15:00|69446.8|69436.8|69443.5|69433.5|69454.9|69440.7|69443.5|69428.9|573
1597321200000|2020-08-13 12:20:00|69449.1|69429.1|69445.6|69435.6|69454.9|69439.6|69440.1|69424.7|598
1597321500000|2020-08-13 12:25:00|69445.8|69435.8|69438.3|69418.3|69454.6|69439.4|69437.6|69417.6|610
1597321800000|2020-08-13 12:30:00|69438.5|69418.5|69440.9|69420.9|69445|69430.2|69426.2|69411.5|816
1597322100000|2020-08-13 12:35:00|69441.7|69421.7|69430.9|69410.9|69444.3|69429.3|69424.7|69410.4|721
1597322400000|2020-08-13 12:40:00|69430.8|69410.8|69425.8|69405.8|69431.5|69416.9|69417.4|69401.9|680
1597322700000|2020-08-13 12:45:00|69421.2|69411.2|69420.2|69410.2|69430.7|69415.5|69417.5|69401.5|664
1597323000000|2020-08-13 12:50:00|69420|69410|69424.1|69414.1|69429.8|69415.3|69418.1|69404.5|605
1597323300000|2020-08-13 12:55:00|69423.7|69413.7|69413.9|69403.9|69427.9|69413.9|69411.7|69397.4|736
1597323600000|2020-08-13 13:00:00|69413.2|69403.2|69447|69427|69447|69432.3|69412.4|69399.2|767
1597323900000|2020-08-13 13:05:00|69446.8|69426.8|69447.4|69437.4|69456.6|69442.6|69442.1|69426.8|734
1597324200000|2020-08-13 13:10:00|69447.7|69437.7|69446.8|69436.8|69454.9|69442|69441.9|69427|661
1597324500000|2020-08-13 13:15:00|69447.1|69437.1|69431.3|69421.3|69452.3|69438.7|69429.8|69415.7|630
1597324800000|2020-08-13 13:20:00|69431.4|69421.4|69419.7|69409.7|69432.6|69421.4|69419.7|69405.4|587
1597325100000|2020-08-13 13:25:00|69419.6|69409.6|69428.3|69418.3|69438.1|69423.5|69418|69408|703
1597325400000|2020-08-13 13:30:00|69428.2|69418.2|69429.2|69419.2|69440|69427.7|69426.9|69414.3|830
1597325700000|2020-08-13 13:35:00|69429.4|69419.4|69420.5|69410.5|69437.2|69422.2|69418.3|69408.3|702
1597326000000|2020-08-13 13:40:00|69420.3|69410.3|69421.8|69411.8|69434.7|69422|69418.9|69405.8|788
1597326300000|2020-08-13 13:45:00|69421.1|69411.1|69421.5|69411.5|69427.2|69417.2|69413.5|69398.4|733
1597326600000|2020-08-13 13:50:00|69421.6|69411.6|69428.1|69418.1|69438.7|69424.9|69420.5|69410.5|759
1597326900000|2020-08-13 13:55:00|69427.8|69417.8|69429.1|69409.1|69433.7|69418.6|69411.7|69398|799
1597327200000|2020-08-13 14:00:00|69429.2|69409.2|69428.7|69418.7|69432.6|69420.1|69422.7|69408.7|784
1597327500000|2020-08-13 14:05:00|69427.6|69417.6|69427.6|69407.6|69433.6|69419.9|69414.5|69400.4|792
1597327800000|2020-08-13 14:10:00|69427.5|69407.5|69418.8|69408.8|69429.3|69414.4|69414.9|69400.2|671
1597328100000|2020-08-13 14:15:00|69418.7|69408.7|69419.1|69399.1|69432|69418.5|69418.7|69399|733
1597328400000|2020-08-13 14:20:00|69419.3|69399.3|69422.5|69412.5|69428|69414.4|69417.4|69399.2|726
1597328700000|2020-08-13 14:25:00|69422|69412|69421|69401|69427.6|69412.7|69411.3|69395.3|698
1597329000000|2020-08-13 14:30:00|69416.5|69406.5|69425.3|69415.3|69430.9|69416|69410.9|69397.3|669
1597329300000|2020-08-13 14:35:00|69425.5|69415.5|69442.3|69422.3|69442.4|69425.9|69424.5|69409.1|643
1597329600000|2020-08-13 14:40:00|69442|69422|69452.4|69432.4|69452.4|69436.3|69432.8|69418|641
1597329900000|2020-08-13 14:45:00|69452.2|69432.2|69444.5|69424.5|69458|69443|69434.7|69423.3|618
1597330200000|2020-08-13 14:50:00|69444.4|69424.4|69450.3|69430.3|69451.9|69437.2|69435.2|69420.2|743
1597330500000|2020-08-13 14:55:00|69450.2|69430.2|69449.5|69439.5|69457.3|69442.4|69440.4|69425.8|856
1597330800000|2020-08-13 15:00:00|69449.3|69439.3|69452.5|69442.5|69459.5|69444.5|69447.1|69432.1|684
1597331100000|2020-08-13 15:05:00|69452.4|69442.4|69442.4|69422.4|69456.9|69442.5|69437.6|69422.3|641
1597331400000|2020-08-13 15:10:00|69442.5|69422.5|69440.5|69420.5|69447.1|69432.7|69434.3|69419.2|591
1597331700000|2020-08-13 15:15:00|69440.6|69420.6|69445.8|69435.8|69455|69440.3|69436.7|69420.4|560
1597332000000|2020-08-13 15:20:00|69446|69436|69457.5|69437.5|69463.7|69448.6|69442.9|69428.8|583
1597332300000|2020-08-13 15:25:00|69457.7|69437.7|69452.5|69432.5|69458|69443.8|69443.2|69428.2|612
1597332600000|2020-08-13 15:30:00|69452.3|69432.3|69486.1|69466.1|69488.8|69472.5|69443.5|69428.6|710
1597332900000|2020-08-13 15:35:00|69486.2|69466.2|69472.8|69462.8|69488.1|69472.5|69469.8|69454.3|684
1597333200000|2020-08-13 15:40:00|69472.9|69462.9|69474.5|69454.5|69485.5|69470.3|69467.5|69452.5|529
1597333500000|2020-08-13 15:45:00|69474.6|69454.6|69489.2|69469.2|69492.6|69477|69469.7|69454.3|523
1597333800000|2020-08-13 15:50:00|69489.1|69469.1|69480|69470|69489.1|69473.2|69474.7|69459.7|546
1597334100000|2020-08-13 15:55:00|69479.9|69469.9|69476.7|69456.7|69485.3|69470.5|69468.9|69452.7|505
1597334400000|2020-08-13 16:00:00|69476.5|69456.5|69476.8|69456.8|69479.8|69465|69469.6|69453.7|396
1597334700000|2020-08-13 16:05:00|69476.7|69456.7|69469.3|69449.3|69477.2|69462.4|69464.2|69449.2|543
1597335000000|2020-08-13 16:10:00|69469.6|69449.6|69464.7|69444.7|69475.8|69460.9|69457|69442.1|428
1597335300000|2020-08-13 16:15:00|69464.8|69444.8|69466.2|69446.2|69471.7|69455.8|69457.6|69442.1|361
1597335600000|2020-08-13 16:20:00|69466.1|69446.1|69467|69447|69472.9|69456.1|69459.9|69445.1|393
1597335900000|2020-08-13 16:25:00|69467.1|69447.1|69470.6|69450.6|69471.6|69456.1|69459.2|69444.1|377
1597336200000|2020-08-13 16:30:00|69470.5|69450.5|69453.7|69443.7|69473|69458.7|69452.8|69438.7|398
1597336500000|2020-08-13 16:35:00|69453.8|69443.8|69451|69441|69463.9|69448.1|69450.8|69436.2|457
1597336800000|2020-08-13 16:40:00|69451.2|69441.2|69447.8|69437.8|69458.9|69443.9|69446.7|69432.9|441
1597337100000|2020-08-13 16:45:00|69448.1|69438.1|69453.7|69443.7|69459.2|69443.9|69444.8|69430.5|451
1597337400000|2020-08-13 16:50:00|69453.8|69443.8|69457.4|69437.4|69469.3|69454.1|69452.2|69437.1|446
1597337700000|2020-08-13 16:55:00|69457.6|69437.6|69462|69442|69466.8|69450.2|69455.4|69436.1|426
1597338000000|2020-08-13 17:00:00|69462.3|69442.3|69457.8|69447.8|69464.3|69449.3|69453.6|69437.1|500
1597338300000|2020-08-13 17:05:00|69457.7|69447.7|69479.8|69459.8|69480|69460|69456.2|69440.4|590
1597338600000|2020-08-13 17:10:00|69479.7|69459.7|69486.4|69466.4|69489.2|69474.1|69473.5|69458.2|590
1597338900000|2020-08-13 17:15:00|69486.5|69466.5|69498.7|69478.7|69499.2|69485|69479.6|69464.8|567
1597339200000|2020-08-13 17:20:00|69498.6|69478.6|69499.9|69479.9|69500.2|69484.8|69483.5|69467|548
1597339500000|2020-08-13 17:25:00|69500|69480|69513.3|69503.3|69514|69503.5|69495|69479.7|649
1597339800000|2020-08-13 17:30:00|69513.1|69503.1|69519.8|69509.8|69526.7|69511.1|69509.1|69493.5|637
1597340100000|2020-08-13 17:35:00|69519.7|69509.7|69515.4|69505.4|69526.4|69512|69513.6|69498.3|551
1597340400000|2020-08-13 17:40:00|69515.5|69505.5|69506.1|69486.1|69526|69511.3|69501.4|69486.1|567
1597340700000|2020-08-13 17:45:00|69506|69486|69502.4|69492.4|69509.5|69494.3|69496|69480.7|578
1597341000000|2020-08-13 17:50:00|69502.7|69492.7|69517|69507|69522.8|69508|69502.4|69487.2|601
1597341300000|2020-08-13 17:55:00|69516.9|69506.9|69511.6|69491.6|69520.9|69507.1|69502.3|69487.6|560
1597341600000|2020-08-13 18:00:00|69511.7|69491.7|69524.9|69504.9|69526.1|69511.5|69503.3|69488.4|610
1597341900000|2020-08-13 18:05:00|69525.3|69505.3|69527.7|69507.7|69529|69514.5|69516.4|69501.2|525
1597342200000|2020-08-13 18:10:00|69527.5|69507.5|69528.9|69508.9|69529.3|69515.3|69521.8|69506.7|547
1597342500000|2020-08-13 18:15:00|69528.4|69508.4|69530.9|69510.9|69533.3|69518.3|69521.4|69506.4|658
1597342800000|2020-08-13 18:20:00|69531.2|69511.2|69536.1|69516.1|69544.9|69529|69519.4|69505.4|745
1597343100000|2020-08-13 18:25:00|69536.4|69516.4|69538|69518|69540.4|69525.9|69530.9|69512.8|583
1597343400000|2020-08-13 18:30:00|69537.8|69517.8|69539.6|69519.6|69540|69525.2|69529.9|69515.1|544
1597343700000|2020-08-13 18:35:00|69540|69520|69538.1|69528.1|69545.1|69530.1|69530.7|69514.9|606
1597344000000|2020-08-13 18:40:00|69538|69528|69538.2|69518.2|69541.9|69528|69526.5|69511.3|501
1597344300000|2020-08-13 18:45:00|69538|69518|69528.5|69508.5|69538|69520.6|69522.8|69506.9|622
1597344600000|2020-08-13 18:50:00|69528.4|69508.4|69519.4|69499.4|69532.4|69517.3|69514.5|69499.4|586
1597344900000|2020-08-13 18:55:00|69519.6|69499.6|69525.1|69505.1|69526|69506.7|69511.1|69495|733
1597345200000|2020-08-13 19:00:00|69525|69505|69524.9|69504.9|69529.7|69512.6|69519.3|69499.3|595
1597345500000|2020-08-13 19:05:00|69524.8|69504.8|69530|69510|69530.5|69510.5|69523.8|69503.8|586
1597345800000|2020-08-13 19:10:00|69530.2|69510.2|69536.1|69516.1|69539.4|69523|69529.3|69509.3|606
1597346100000|2020-08-13 19:15:00|69536|69516|69533.8|69513.8|69538.8|69520.7|69528.5|69508.5|617
1597346400000|2020-08-13 19:20:00|69533.9|69513.9|69524.9|69504.9|69537.8|69517.8|69521.8|69504.7|557
1597346700000|2020-08-13 19:25:00|69525.1|69505.1|69521.8|69501.8|69527.2|69511.7|69518.8|69501.5|437
1597347000000|2020-08-13 19:30:00|69520.1|69500.1|69524.6|69504.6|69527.4|69507.4|69516.6|69499.5|418
1597347300000|2020-08-13 19:35:00|69524.4|69504.4|69526.2|69506.2|69526.7|69506.7|69522|69502|452
1597347600000|2020-08-13 19:40:00|69525.8|69505.8|69523|69503|69526.7|69511|69517.3|69502.4|471
1597347900000|2020-08-13 19:45:00|69522.9|69502.9|69525.4|69505.4|69526.1|69506.1|69522.9|69502.9|483
1597348200000|2020-08-13 19:50:00|69525.1|69505.1|69525.7|69505.7|69526.6|69510.9|69520.2|69501.8|483
1597348500000|2020-08-13 19:55:00|69525.8|69505.8|69521.6|69501.6|69526.1|69511.1|69518.3|69501.2|437
1597348800000|2020-08-13 20:00:00|69521.4|69501.4|69516|69496|69521.7|69501.7|69515.5|69495.5|247
1597349100000|2020-08-13 20:05:00|69516.3|69496.3|69513.7|69493.7|69517.1|69497.1|69511.4|69491.4|218
1597349400000|2020-08-13 20:10:00|69513.4|69493.4|69506.4|69486.4|69514.2|69494.2|69505.6|69485.6|213
1597349700000|2020-08-13 20:15:00|69506.5|69486.5|69506|69486|69507.3|69487.3|69505.9|69485.9|170
1597350000000|2020-08-13 20:20:00|69506.1|69486.1|69506.7|69486.7|69507|69491.8|69501.6|69485.7|94
1597350300000|2020-08-13 20:25:00|69506.6|69486.6|69510.5|69490.5|69511.1|69491.1|69506.5|69486.5|213
1597350600000|2020-08-13 20:30:00|69510.3|69490.3|69510.3|69490.3|69512.4|69492.4|69509.3|69489.3|230
1597350900000|2020-08-13 20:35:00|69510.2|69490.2|69509.5|69489.5|69510.8|69490.8|69508.7|69488.7|209
1597351200000|2020-08-13 20:40:00|69509.6|69489.6|69509.5|69489.5|69510.5|69490.5|69508.6|69488.6|212
1597351500000|2020-08-13 20:45:00|69509.6|69489.6|69509.3|69489.3|69511.5|69491.5|69508|69488|287
1597351800000|2020-08-13 20:50:00|69509.5|69489.5|69507|69487|69510.7|69490.7|69506.4|69486.4|215
1597352100000|2020-08-13 20:55:00|69508|69488|69528.2|69428.4|69528.2|69490.7|69494.6|69422.2|275
1597352400000|2020-08-13 21:00:00|69528|69430.5|69539.5|69438.3|69544.5|69440.9|69526.7|69428|64
1597352700000|2020-08-13 21:05:00|69544.1|69415.6|69538.3|69449.2|69546.5|69451|69532.2|69415.6|92
1597353000000|2020-08-13 21:10:00|69538.4|69449.3|69523.4|69445|69543.5|69457.2|69506.7|69437.9|179
1597353300000|2020-08-13 21:15:00|69524.5|69445.4|69522.7|69445.1|69527.9|69448|69512.9|69436.2|114
1597353600000|2020-08-13 21:20:00|69518.6|69445|69517.1|69446.2|69530.9|69449.4|69504.4|69432.4|118
1597353900000|2020-08-13 21:25:00|69506.8|69446.4|69516.9|69447.5|69522.6|69449.5|69503.9|69431.3|132
1597354200000|2020-08-13 21:30:00|69506.2|69446.8|69517|69438.9|69517|69450.6|69500|69437.9|127
1597354500000|2020-08-13 21:35:00|69511|69442.9|69535.1|69449.7|69542.4|69454|69500|69441.4|178
1597354800000|2020-08-13 21:40:00|69535.4|69449.3|69534.4|69449.5|69541.8|69451.5|69526.3|69439.4|156
1597355100000|2020-08-13 21:45:00|69521.6|69449.6|69533.5|69449.6|69537.7|69456.4|69521.6|69445.1|215
1597355400000|2020-08-13 21:50:00|69533.7|69449.7|69534.5|69454.8|69540.3|69458.6|69530.3|69445.4|202
1597355700000|2020-08-13 21:55:00|69536.4|69455|69536.8|69459.8|69542.4|69460.7|69533.6|69452.1|133
1597356000000|2020-08-13 22:00:00|69535.6|69463.2|69527.6|69457.9|69542.6|69470.5|69524.9|69448.3|281
1597356300000|2020-08-13 22:05:00|69527.5|69459|69532.7|69464.9|69542.1|69471.9|69527.5|69448.6|337
1597356600000|2020-08-13 22:10:00|69530.2|69467.2|69542.1|69482|69545.3|69483.4|69516.8|69452.1|407
1597356900000|2020-08-13 22:15:00|69543.6|69476.6|69537.5|69483.9|69544.8|69488.2|69528.8|69474.7|320
1597357200000|2020-08-13 22:20:00|69533.4|69489|69532.2|69483.6|69541.7|69489.9|69528.1|69464.1|270
1597357500000|2020-08-13 22:25:00|69532.4|69483.8|69530.1|69478.1|69539.7|69488.6|69522.1|69465.8|348
1597357800000|2020-08-13 22:30:00|69530.2|69477.5|69526.4|69478|69535.8|69482.6|69517.7|69468.6|266
1597358100000|2020-08-13 22:35:00|69525.4|69477.5|69517.2|69479.6|69531.9|69483.3|69517.2|69472.1|216
1597358400000|2020-08-13 22:40:00|69529.6|69482.9|69520.7|69478.4|69530.5|69484.9|69512.9|69469.8|213
1597358700000|2020-08-13 22:45:00|69527.4|69483.5|69512.1|69480.1|69528.5|69488.9|69507.9|69473.9|162
1597359000000|2020-08-13 22:50:00|69508.6|69488.6|69521.4|69477.9|69533.8|69489.5|69507.6|69474.6|157
1597359300000|2020-08-13 22:55:00|69523|69480.5|69516.9|69477.3|69528|69488.4|69507.9|69466.3|171
1597359600000|2020-08-13 23:00:00|69512.4|69476.9|69509.2|69475.7|69523.1|69485.3|69502.1|69463.2|316
1597359900000|2020-08-13 23:05:00|69509.4|69479.8|69512.7|69467.5|69522.9|69483.6|69500|69462.6|392
1597360200000|2020-08-13 23:10:00|69511.4|69468.6|69487|69467|69519.2|69477.8|69485|69447.7|471
1597360500000|2020-08-13 23:15:00|69487.3|69467.3|69498.5|69464.2|69506.7|69470.2|69464.8|69444.8|536
1597360800000|2020-08-13 23:20:00|69498|69464|69488.8|69468.8|69504.5|69472.2|69485.9|69460.8|649
1597361100000|2020-08-13 23:25:00|69487.8|69467.8|69488.5|69468.5|69491.4|69471.4|69485.5|69465.5|373
1597361400000|2020-08-13 23:30:00|69487.9|69467.9|69486.1|69466.1|69494.8|69472.4|69484.3|69458.8|439
1597361700000|2020-08-13 23:35:00|69487.8|69467.8|69482.6|69462.6|69489.6|69469.6|69481.8|69461.8|373
1597362000000|2020-08-13 23:40:00|69482.7|69462.7|69482.1|69462.1|69483.9|69463.9|69479.1|69459.1|420
1597362300000|2020-08-13 23:45:00|69481.8|69461.8|69481.5|69461.5|69483.1|69463.1|69473.2|69444.7|462
1597362600000|2020-08-13 23:50:00|69481.3|69461.3|69480.2|69460.2|69483|69463|69479.2|69459.2|482
1597362900000|2020-08-13 23:55:00|69480|69460|69478|69458|69483.7|69463.7|69476.1|69456.1|382
1597363200000|2020-08-14 00:00:00|69477|69457|69498.7|69478.7|69515|69495|69474.6|69454.6|578
1597363500000|2020-08-14 00:05:00|69498.5|69478.5|69476.4|69456.4|69501.3|69481.3|69476.3|69456.3|426
1597363800000|2020-08-14 00:10:00|69476.3|69456.3|69475.6|69455.6|69477.3|69457.3|69469.1|69449.1|351
1597364100000|2020-08-14 00:15:00|69475.4|69455.4|69476.7|69456.7|69478.8|69458.8|69475.3|69455.3|198
1597364400000|2020-08-14 00:20:00|69476.9|69456.9|69476|69456|69480.9|69460.9|69470.4|69450.4|402
1597364700000|2020-08-14 00:25:00|69476.1|69456.1|69486.4|69466.4|69498.9|69478.9|69474.7|69454.7|398
1597365000000|2020-08-14 00:30:00|69486|69466|69487.5|69467.5|69489.5|69469.5|69482.8|69462.8|287
1597365300000|2020-08-14 00:35:00|69487.4|69467.4|69481.9|69461.9|69488|69468|69473.5|69453.5|321
1597365600000|2020-08-14 00:40:00|69481.8|69461.8|69488|69468|69489.2|69469.2|69480.3|69460.3|314
1597365900000|2020-08-14 00:45:00|69487.9|69467.9|69499.6|69479.6|69508.6|69488.6|69484.8|69464.8|442
1597366200000|2020-08-14 00:50:00|69499.7|69479.7|69501.4|69481.4|69502.1|69485.4|69495.4|69476.6|392
1597366500000|2020-08-14 00:55:00|69501.3|69481.3|69497.6|69477.6|69501.5|69481.5|69486.5|69466.5|419
1597366800000|2020-08-14 01:00:00|69497.2|69477.2|69494.2|69474.2|69505.7|69485.7|69490.6|69470.6|678
1597367100000|2020-08-14 01:05:00|69494|69474|69487.1|69467.1|69501|69481|69481.4|69461.4|589
1597367400000|2020-08-14 01:10:00|69486.7|69466.7|69478.5|69458.5|69491.7|69471.7|69476.9|69456.9|634
1597367700000|2020-08-14 01:15:00|69478.8|69458.8|69502.6|69482.6|69504.8|69484.8|69474.4|69454.4|692
1597368000000|2020-08-14 01:20:00|69501.5|69481.5|69489.7|69469.7|69504.6|69484.6|69482.4|69466.7|693
1597368300000|2020-08-14 01:25:00|69489.8|69469.8|69487.1|69467.1|69496.3|69476.3|69481.8|69462.9|715
1597368600000|2020-08-14 01:30:00|69487.8|69467.8|69482|69462|69492.8|69472.8|69467.6|69450.4|852
1597368900000|2020-08-14 01:35:00|69482.3|69462.3|69480.5|69460.5|69484.6|69469.3|69466|69451.5|667
1597369200000|2020-08-14 01:40:00|69475.2|69465.2|69474.7|69454.7|69485.2|69470.5|69464.5|69450.3|620
1597369500000|2020-08-14 01:45:00|69474.6|69454.6|69446.4|69436.4|69476.1|69462.1|69443.6|69433.6|683
1597369800000|2020-08-14 01:50:00|69446.3|69436.3|69462.1|69452.1|69471.4|69456.4|69446.3|69436.3|632
1597370100000|2020-08-14 01:55:00|69462.2|69452.2|69458.6|69438.6|69466.3|69452.9|69455.6|69437.6|587
1597370400000|2020-08-14 02:00:00|69458.8|69438.8|69475.2|69465.2|69490.4|69470.9|69458.8|69438.8|668
1597370700000|2020-08-14 02:05:00|69475.3|69465.3|69474.4|69464.4|69482.1|69471.1|69468.3|69454.3|559
1597371000000|2020-08-14 02:10:00|69474|69464|69470.6|69460.6|69484.4|69468.5|69464.6|69454.6|534
1597371300000|2020-08-14 02:15:00|69470.5|69460.5|69475.4|69465.4|69477.9|69465.5|69459.2|69443.8|582
1597371600000|2020-08-14 02:20:00|69475.3|69465.3|69479.2|69469.2|69484.6|69470.6|69471.9|69457.3|479
1597371900000|2020-08-14 02:25:00|69479.3|69469.3|69477.5|69467.5|69483|69473|69472.8|69460.7|394
1597372200000|2020-08-14 02:30:00|69478.1|69468.1|69464.2|69454.2|69478.1|69468.1|69454|69439.5|656
1597372500000|2020-08-14 02:35:00|69463.8|69453.8|69468.1|69458.1|69470.6|69460.6|69462.4|69452.4|573
1597372800000|2020-08-14 02:40:00|69468|69458|69464.2|69454.2|69471.4|69458.2|69462.3|69451.2|435
1597373100000|2020-08-14 02:45:00|69464.1|69454.1|69458.7|69448.7|69468.1|69458.1|69457.4|69447.4|425
1597373400000|2020-08-14 02:50:00|69458.6|69448.6|69458.3|69448.3|69463.1|69453.1|69453.8|69443.8|507
1597373700000|2020-08-14 02:55:00|69458.4|69448.4|69453.4|69443.4|69464.8|69454.3|69451.8|69441.8|611
1597374000000|2020-08-14 03:00:00|69453.6|69443.6|69460.5|69450.5|69467.2|69453.1|69451.4|69441.4|584
1597374300000|2020-08-14 03:05:00|69460.4|69450.4|69465.3|69455.3|69470|69460|69460.2|69449.8|436
1597374600000|2020-08-14 03:10:00|69464.8|69454.8|69458.4|69448.4|69466.5|69456.5|69456.7|69445|342
1597374900000|2020-08-14 03:15:00|69458.2|69448.2|69458.1|69448.1|69466.1|69452.1|69453.8|69443.8|412
1597375200000|2020-08-14 03:20:00|69458.2|69448.2|69452.6|69442.6|69458.8|69448.8|69452.6|69442.6|350
1597375500000|2020-08-14 03:25:00|69452.5|69442.5|69454.9|69444.9|69456.7|69446.7|69452.5|69442.5|318
1597375800000|2020-08-14 03:30:00|69454.8|69444.8|69454.4|69444.4|69466.9|69452.2|69452.9|69442.8|339
1597376100000|2020-08-14 03:35:00|69454.5|69444.5|69455|69445|69459.3|69449.3|69452.7|69442.7|293
1597376400000|2020-08-14 03:40:00|69454.8|69444.8|69451.4|69441.4|69457.1|69444.9|69450.3|69437|337
1597376700000|2020-08-14 03:45:00|69451.3|69441.3|69452.1|69442.1|69453.4|69443.4|69447.8|69437.8|307
1597377000000|2020-08-14 03:50:00|69451.9|69441.9|69459|69449|69459.4|69449.4|69451.2|69437.7|377
1597377300000|2020-08-14 03:55:00|69458.9|69448.9|69456.4|69446.4|69469.4|69459.4|69455.3|69445.3|360
1597377600000|2020-08-14 04:00:00|69456.1|69446.1|69456|69446|69460.8|69447.4|69455.4|69440.6|217
1597377900000|2020-08-14 04:05:00|69454.1|69444.1|69451|69441|69458.2|69447.7|69450.3|69437.9|313
1597378200000|2020-08-14 04:10:00|69451.1|69441.1|69448|69438|69454|69441.3|69446|69433.8|314
1597378500000|2020-08-14 04:15:00|69448.1|69438.1|69449.8|69439.8|69450.9|69440.9|69446.5|69436.5|264
1597378800000|2020-08-14 04:20:00|69449.9|69439.9|69448.4|69438.4|69456.1|69442.4|69447.6|69433.6|243
1597379100000|2020-08-14 04:25:00|69448.7|69438.7|69447.8|69437.8|69454.1|69439.1|69445.7|69431.2|274
1597379400000|2020-08-14 04:30:00|69447.6|69437.6|69453.3|69443.3|69455.7|69445.7|69447.2|69433.1|361
1597379700000|2020-08-14 04:35:00|69453.4|69443.4|69452.2|69442.2|69455.4|69445.4|69450.9|69440.9|268
1597380000000|2020-08-14 04:40:00|69452.3|69442.3|69451.5|69441.5|69455.8|69445.8|69451.2|69441.2|254
1597380300000|2020-08-14 04:45:00|69451.6|69441.6|69456.1|69446.1|69458.9|69446.3|69450.6|69436.9|307
1597380600000|2020-08-14 04:50:00|69456|69446|69459.5|69449.5|69464.6|69450.6|69455.9|69444.3|232
1597380900000|2020-08-14 04:55:00|69459.6|69449.6|69461.9|69451.9|69472.5|69457.5|69456.5|69444.1|281
1597381200000|2020-08-14 05:00:00|69461.8|69451.8|69457.5|69447.5|69464.7|69453.2|69456.4|69443.1|359
1597381500000|2020-08-14 05:05:00|69457.6|69447.6|69451.4|69441.4|69458.8|69447.6|69450.8|69436.4|329
1597381800000|2020-08-14 05:10:00|69451.3|69441.3|69447|69437|69454.4|69442.2|69446|69434|333
1597382100000|2020-08-14 05:15:00|69447.1|69437.1|69443.2|69433.2|69450.8|69438.1|69442.5|69430.7|300
1597382400000|2020-08-14 05:20:00|69443.1|69433.1|69435.4|69425.4|69448.7|69435.7|69434.7|69424.7|392
1597382700000|2020-08-14 05:25:00|69435.3|69425.3|69438.8|69428.8|69440.1|69430.1|69432.7|69422.7|402
1597383000000|2020-08-14 05:30:00|69438.5|69428.5|69433.2|69423.2|69442.1|69428.5|69430.3|69420.3|497
1597383300000|2020-08-14 05:35:00|69433.3|69423.3|69433.5|69423.5|69438.1|69424.5|69429.7|69416.4|417
1597383600000|2020-08-14 05:40:00|69433.3|69423.3|69430.9|69420.9|69441.3|69427.4|69429.5|69414.9|380
1597383900000|2020-08-14 05:45:00|69430.8|69420.8|69442.7|69422.7|69446.8|69431.8|69427|69412.2|552
1597384200000|2020-08-14 05:50:00|69443|69423|69427.5|69417.5|69443.8|69428.8|69426.7|69414|530
1597384500000|2020-08-14 05:55:00|69427.8|69417.8|69424.3|69414.3|69427.8|69417.8|69414.8|69404.8|550
1597384800000|2020-08-14 06:00:00|69424.4|69414.4|69427.4|69417.4|69440.1|69425.9|69420.5|69409.3|661
1597385100000|2020-08-14 06:05:00|69427.2|69417.2|69422.3|69412.3|69433|69418.1|69410.4|69396.1|618
1597385400000|2020-08-14 06:10:00|69422.2|69412.2|69416|69406|69422.2|69412.2|69410.8|69395.8|478
1597385700000|2020-08-14 06:15:00|69416.1|69406.1|69407.7|69397.7|69416.2|69406.2|69402.8|69389.1|565
1597386000000|2020-08-14 06:20:00|69407.6|69397.6|69411.7|69401.7|69416|69405.5|69403.5|69392|573
1597386300000|2020-08-14 06:25:00|69411.2|69401.2|69406|69396|69416.4|69406.4|69397.6|69382.5|677
1597386600000|2020-08-14 06:30:00|69405.6|69395.6|69414.3|69404.3|69419.1|69409.1|69405.5|69393.7|671
1597386900000|2020-08-14 06:35:00|69414.2|69404.2|69419.5|69409.5|69424.6|69414.6|69410.9|69400.9|503
1597387200000|2020-08-14 06:40:00|69419.9|69409.9|69421.9|69411.9|69424|69414|69411.1|69398.7|670
1597387500000|2020-08-14 06:45:00|69422|69412|69419.5|69409.5|69428.1|69418|69416.9|69406.9|589
1597387800000|2020-08-14 06:50:00|69419.7|69409.7|69417.4|69407.4|69425|69410.5|69410.6|69400.6|525
1597388100000|2020-08-14 06:55:00|69417.9|69407.9|69433|69423|69435|69425|69411.2|69400.5|689
1597388400000|2020-08-14 07:00:00|69433.5|69423.5|69428|69418|69442.9|69432.9|69426.3|69416.3|663
1597388700000|2020-08-14 07:05:00|69428.1|69418.1|69440.6|69430.6|69444.3|69433.4|69427.7|69417.7|612
1597389000000|2020-08-14 07:10:00|69441.8|69431.8|69429.6|69419.6|69445.2|69433.9|69427.2|69416.5|631
1597389300000|2020-08-14 07:15:00|69429.8|69419.8|69430.1|69420.1|69436.2|69422.2|69427.2|69412.6|604
1597389600000|2020-08-14 07:20:00|69430.3|69420.3|69450.5|69440.5|69453.6|69443.6|69429.8|69419.8|651
1597389900000|2020-08-14 07:25:00|69450.4|69440.4|69455.9|69445.9|69459.7|69449.7|69450.4|69440.4|695
1597390200000|2020-08-14 07:30:00|69455.7|69445.7|69456|69446|69463.3|69453.3|69453.5|69443.5|528
1597390500000|2020-08-14 07:35:00|69456.3|69446.3|69458.4|69448.4|69461.4|69451.4|69451.2|69441.2|522
1597390800000|2020-08-14 07:40:00|69458.6|69448.6|69454|69444|69463|69453|69450.1|69440.1|496
1597391100000|2020-08-14 07:45:00|69453.7|69443.7|69455.5|69445.5|69460.3|69450.3|69450.4|69440.4|549
1597391400000|2020-08-14 07:50:00|69455.4|69445.4|69455.5|69445.5|69458.7|69448.7|69451.5|69441.5|621
1597391700000|2020-08-14 07:55:00|69455.6|69445.6|69457.3|69447.3|69459.3|69449.3|69452.3|69442.3|475
1597392000000|2020-08-14 08:00:00|69457.2|69447.2|69455.8|69445.8|69463.5|69453.5|69452.2|69442.2|585
1597392300000|2020-08-14 08:05:00|69455.9|69445.9|69456.8|69446.8|69459.3|69449.3|69453.7|69443.7|534
1597392600000|2020-08-14 08:10:00|69456.7|69446.7|69463.6|69453.6|69463.7|69453.7|69455.5|69445.5|447
1597392900000|2020-08-14 08:15:00|69463.5|69453.5|69468.6|69458.6|69469.1|69459.1|69457.4|69447.4|526
1597393200000|2020-08-14 08:20:00|69469.1|69459.1|69494.5|69484.5|69495.5|69485.5|69468.9|69458.9|724
1597393500000|2020-08-14 08:25:00|69494.2|69484.2|69488.4|69478.4|69499.9|69489.9|69486.4|69476.4|618
1597393800000|2020-08-14 08:30:00|69487.9|69477.9|69480.9|69470.9|69493.7|69483.7|69477.4|69467.4|674
1597394100000|2020-08-14 08:35:00|69480.5|69470.5|69477|69467|69482.9|69472.9|69473.2|69463.2|645
1597394400000|2020-08-14 08:40:00|69476.8|69466.8|69479.9|69469.9|69483.3|69473.3|69474.7|69464.7|588
1597394700000|2020-08-14 08:45:00|69480|69470|69482.6|69472.6|69486.7|69476.7|69480|69470|536
1597395000000|2020-08-14 08:50:00|69482.5|69472.5|69484|69474|69485.9|69475.9|69479.5|69469.5|550
1597395300000|2020-08-14 08:55:00|69484.1|69474.1|69486.8|69476.8|69490.3|69480.3|69481.2|69471.2|451
1597395600000|2020-08-14 09:00:00|69486.9|69476.9|69493.4|69483.4|69497.7|69487.7|69486.5|69476.5|442
1597395900000|2020-08-14 09:05:00|69493.5|69483.5|69491.4|69481.4|69494.7|69484.7|69488.3|69478.3|398
1597396200000|2020-08-14 09:10:00|69491.3|69481.3|69493.6|69483.6|69493.7|69483.7|69489.2|69479.2|336
1597396500000|2020-08-14 09:15:00|69494|69484|69508|69498|69509.9|69499.9|69494|69484|503
1597396800000|2020-08-14 09:20:00|69507.9|69497.9|69514.2|69504.2|69515.3|69505.3|69506.4|69496.4|500
1597397100000|2020-08-14 09:25:00|69514.3|69504.3|69510.3|69500.3|69524.2|69514.2|69509.8|69499.8|478
1597397400000|2020-08-14 09:30:00|69510.4|69500.4|69508.7|69498.7|69516.4|69506.4|69501.6|69491.6|597
1597397700000|2020-08-14 09:35:00|69508.5|69498.5|69513.5|69503.5|69514.3|69504.3|69508.1|69498.1|464
1597398000000|2020-08-14 09:40:00|69513.7|69503.7|69527.5|69517.5|69530.5|69519.9|69509.1|69499.1|519
1597398300000|2020-08-14 09:45:00|69527.9|69517.9|69526.1|69516.1|69536.5|69526.5|69522.4|69512.4|603
1597398600000|2020-08-14 09:50:00|69525.9|69515.9|69519.9|69509.9|69530.6|69520.6|69519|69509|483
1597398900000|2020-08-14 09:55:00|69519.8|69509.8|69503.7|69493.7|69523.7|69513.7|69502|69492|504
1597399200000|2020-08-14 10:00:00|69503.4|69493.4|69492.9|69482.9|69504.8|69494.8|69484.6|69471.3|646
1597399500000|2020-08-14 10:05:00|69493|69483|69506.3|69486.3|69508.6|69493.8|69492.5|69477.8|507
1597399800000|2020-08-14 10:10:00|69506.1|69486.1|69501.1|69491.1|69510.4|69500.4|69500.5|69486.1|414
1597400100000|2020-08-14 10:15:00|69501.7|69491.7|69493|69483|69510.8|69496.2|69489.3|69477.9|555
1597400400000|2020-08-14 10:20:00|69493.1|69483.1|69491.9|69481.9|69496.8|69485.2|69489.2|69476.7|405
1597400700000|2020-08-14 10:25:00|69491.8|69481.8|69495.8|69485.8|69496.4|69486.4|69484.3|69474.3|470
1597401000000|2020-08-14 10:30:00|69495.4|69485.4|69496.6|69486.6|69503.1|69493.1|69488.8|69478.8|529
1597401300000|2020-08-14 10:35:00|69496.3|69486.3|69491.6|69481.6|69497.7|69487.7|69490.2|69480.2|495
1597401600000|2020-08-14 10:40:00|69491.7|69481.7|69493.4|69483.4|69496.2|69486.2|69485|69471.8|483
1597401900000|2020-08-14 10:45:00|69492.7|69482.7|69496.9|69486.9|69499.4|69489.4|69488.4|69478.4|464
1597402200000|2020-08-14 10:50:00|69496.7|69486.7|69498.5|69488.5|69501.3|69491.3|69491.1|69481.1|506
1597402500000|2020-08-14 10:55:00|69498.3|69488.3|69491.4|69481.4|69499.8|69489.8|69490|69480|452
1597402800000|2020-08-14 11:00:00|69492.2|69482.2|69485.1|69475.1|69492.3|69482.3|69482|69472|482
1597403100000|2020-08-14 11:05:00|69485.3|69475.3|69488.8|69478.8|69491.7|69481.7|69484.8|69474.8|458
1597403400000|2020-08-14 11:10:00|69488.3|69478.3|69483|69473|69488.7|69478.7|69481.5|69471.5|421
1597403700000|2020-08-14 11:15:00|69483.1|69473.1|69486.9|69476.9|69493.4|69483.4|69483.1|69473.1|446
1597404000000|2020-08-14 11:20:00|69487|69477|69486|69476|69497.5|69485.5|69485.5|69475.5|390
1597404300000|2020-08-14 11:25:00|69485.8|69475.8|69492|69482|69495.3|69485.3|69482.2|69472.2|375
1597404600000|2020-08-14 11:30:00|69492.2|69482.2|69485.2|69475.2|69499|69489|69484|69474|354
1597404900000|2020-08-14 11:35:00|69485.3|69475.3|69474.3|69464.3|69486|69476|69473.8|69463.8|465
1597405200000|2020-08-14 11:40:00|69474.1|69464.1|69478.4|69468.4|69481.1|69471.1|69470.2|69460.2|420
1597405500000|2020-08-14 11:45:00|69477.9|69467.9|69479.3|69469.3|69483|69473|69471.8|69461.8|570
1597405800000|2020-08-14 11:50:00|69478.9|69468.9|69474.4|69464.4|69483.3|69473.3|69473.9|69463.9|478
1597406100000|2020-08-14 11:55:00|69474.6|69464.6|69474.8|69464.8|69478.4|69468.4|69471.5|69461.5|491
1597406400000|2020-08-14 12:00:00|69474.7|69464.7|69484.6|69474.6|69487.9|69477.9|69468.5|69458.5|620
1597406700000|2020-08-14 12:05:00|69484.3|69474.3|69481.1|69471.1|69484.7|69474.7|69477.6|69467.6|551
1597407000000|2020-08-14 12:10:00|69481.4|69471.4|69479.8|69469.8|69482.9|69472.9|69473|69463|572
1597407300000|2020-08-14 12:15:00|69480|69470|69481.5|69471.5|69482.5|69472.5|69473|69463|629
1597407600000|2020-08-14 12:20:00|69481.6|69471.6|69472.7|69462.7|69484.4|69474.4|69472.6|69462.6|501
1597407900000|2020-08-14 12:25:00|69473|69463|69489.5|69469.5|69496.5|69476.5|69470.6|69458.6|605
1597408200000|2020-08-14 12:30:00|69489.4|69469.4|69481|69461|69492.5|69477|69473.6|69459.1|821
1597408500000|2020-08-14 12:35:00|69476.8|69466.8|69477.7|69467.7|69482.2|69468.8|69469.6|69457.6|760
1597408800000|2020-08-14 12:40:00|69477.8|69467.8|69477.3|69467.3|69488.2|69473.3|69476.6|69462.6|582
1597409100000|2020-08-14 12:45:00|69477|69467|69468.4|69458.4|69477.5|69467|69462.8|69450.1|694
1597409400000|2020-08-14 12:50:00|69468.6|69458.6|69460.5|69450.5|69473.2|69460.4|69454.9|69441.8|752
1597409700000|2020-08-14 12:55:00|69459.5|69449.5|69463.6|69453.6|69471.8|69461.8|69454.4|69441.6|679
1597410000000|2020-08-14 13:00:00|69463.5|69453.5|69466.9|69456.9|69467.3|69456.9|69451.1|69439.6|703
1597410300000|2020-08-14 13:05:00|69466.7|69456.7|69452.7|69442.7|69470.5|69456.7|69447.2|69433.2|827
1597410600000|2020-08-14 13:10:00|69452|69442|69447.7|69427.7|69457|69442.5|69440.8|69425.5|732
1597410900000|2020-08-14 13:15:00|69447.5|69427.5|69443.2|69433.2|69455.5|69440.4|69438.3|69422.6|666
1597411200000|2020-08-14 13:20:00|69443.1|69433.1|69451.5|69441.5|69452.5|69442.5|69439.2|69424.3|714
1597411500000|2020-08-14 13:25:00|69451.6|69441.6|69451.5|69441.5|69463.2|69450.1|69450.6|69437.6|663
1597411800000|2020-08-14 13:30:00|69452.1|69442.1|69444|69424|69459.6|69445.4|69434.1|69418.8|823
1597412100000|2020-08-14 13:35:00|69444.1|69424.1|69433.4|69423.4|69446.6|69432.3|69429.7|69415.9|746
1597412400000|2020-08-14 13:40:00|69433.5|69423.5|69427|69417|69437.6|69427.6|69425.9|69415.9|699
1597412700000|2020-08-14 13:45:00|69427.6|69417.6|69439.3|69429.3|69445.7|69433.8|69425|69415|841
1597413000000|2020-08-14 13:50:00|69439.4|69429.4|69431|69421|69441.2|69429.4|69430|69417.6|796
1597413300000|2020-08-14 13:55:00|69430.9|69420.9|69435.9|69415.9|69438.4|69425.6|69428.5|69413.3|511
1597413600000|2020-08-14 14:00:00|69435.7|69415.7|69427.9|69417.9|69436.2|69420.1|69425.7|69412.9|598
1597413900000|2020-08-14 14:05:00|69427.6|69417.6|69437.2|69427.2|69442.2|69432.2|69426.4|69416.4|770
1597414200000|2020-08-14 14:10:00|69437.3|69427.3|69443.3|69433.3|69447.1|69435.6|69435.3|69422.3|675
1597414500000|2020-08-14 14:15:00|69443.2|69433.2|69439.6|69429.6|69447.8|69434.4|69432.3|69417.4|797
1597414800000|2020-08-14 14:20:00|69439.7|69429.7|69432.7|69422.7|69440.4|69429.8|69430.5|69417.1|785
1597415100000|2020-08-14 14:25:00|69432.6|69422.6|69434.2|69424.2|69436.1|69426.1|69427.7|69417.7|749
1597415400000|2020-08-14 14:30:00|69433.4|69423.4|69430.3|69420.3|69434.1|69424.1|69419.7|69409.7|712
1597415700000|2020-08-14 14:35:00|69430.4|69420.4|69426.3|69416.3|69432.5|69422.5|69421.2|69411.2|597
1597416000000|2020-08-14 14:40:00|69425.9|69415.9|69421|69411|69435.7|69420.9|69416.9|69406.9|636
1597416300000|2020-08-14 14:45:00|69420.7|69410.7|69424.2|69414.2|69429.5|69416.1|69417.4|69403.4|773
1597416600000|2020-08-14 14:50:00|69424.3|69414.3|69422.4|69412.4|69432.9|69419.3|69418.3|69406.9|590
1597416900000|2020-08-14 14:55:00|69422.6|69412.6|69422.4|69412.4|69429.6|69419.6|69420.8|69410.8|620
1597417200000|2020-08-14 15:00:00|69422.3|69412.3|69426.5|69416.5|69435.4|69422.6|69418|69406.8|645
1597417500000|2020-08-14 15:05:00|69426.8|69416.8|69420.9|69410.9|69431.5|69417.8|69418.5|69405.8|537
1597417800000|2020-08-14 15:10:00|69421|69411|69428.7|69418.7|69435.8|69420.8|69416.7|69401.8|594
1597418100000|2020-08-14 15:15:00|69428.5|69418.5|69426.1|69416.1|69441.5|69427|69425.8|69410.7|618
1597418400000|2020-08-14 15:20:00|69426.2|69416.2|69421.2|69411.2|69434.4|69418.6|69419.7|69406.7|568
1597418700000|2020-08-14 15:25:00|69421.3|69411.3|69429|69419|69432.6|69419.4|69419.7|69404.6|487
1597419000000|2020-08-14 15:30:00|69429.1|69419.1|69422.9|69412.9|69434.8|69419.7|69422.7|69408.4|522
1597419300000|2020-08-14 15:35:00|69423.2|69413.2|69428.6|69418.6|69431.6|69421.6|69422.7|69410.3|437
1597419600000|2020-08-14 15:40:00|69428.5|69418.5|69423.6|69413.6|69433.7|69421.7|69421.4|69411.4|535
1597419900000|2020-08-14 15:45:00|69423.7|69413.7|69427.2|69417.2|69431.4|69419.9|69418.1|69408.1|562
1597420200000|2020-08-14 15:50:00|69427.1|69417.1|69420.5|69410.5|69429.6|69419.6|69418.7|69404.5|515
1597420500000|2020-08-14 15:55:00|69420.4|69410.4|69421.4|69411.4|69426.5|69416.5|69418.4|69408.4|418
1597420800000|2020-08-14 16:00:00|69421.1|69411.1|69420.8|69410.8|69423.5|69413.5|69418.3|69408.3|583
1597421100000|2020-08-14 16:05:00|69420.9|69410.9|69414|69404|69421.1|69411.1|69412.4|69402.4|473
1597421400000|2020-08-14 16:10:00|69414.2|69404.2|69422|69402|69425.2|69411.2|69410.8|69400.8|436
1597421700000|2020-08-14 16:15:00|69422.2|69402.2|69435.8|69425.8|69441.4|69426.4|69415.3|69402.1|489
1597422000000|2020-08-14 16:20:00|69435.7|69425.7|69463.6|69453.6|69473.4|69459.5|69433.3|69422.2|656
1597422300000|2020-08-14 16:25:00|69463.7|69453.7|69455.9|69445.9|69471.6|69458.7|69454.2|69439.7|498
1597422600000|2020-08-14 16:30:00|69455.8|69445.8|69433.9|69423.9|69459.1|69445.8|69429.4|69414.6|555
1597422900000|2020-08-14 16:35:00|69433.5|69423.5|69455.8|69435.8|69460.3|69446.9|69433.5|69421.1|586
1597423200000|2020-08-14 16:40:00|69455.7|69435.7|69437.4|69427.4|69456.9|69444|69433.4|69418.1|625
1597423500000|2020-08-14 16:45:00|69437.3|69427.3|69429.8|69419.8|69442.4|69429.2|69425.7|69414.4|573
1597423800000|2020-08-14 16:50:00|69429.9|69419.9|69423.1|69413.1|69441.4|69426.8|69421.2|69406.2|591
1597424100000|2020-08-14 16:55:00|69423|69413|69422.3|69412.3|69436|69420.8|69421.7|69407|698
1597424400000|2020-08-14 17:00:00|69421.7|69411.7|69414.6|69404.6|69427|69414.5|69413.1|69403.1|617
1597424700000|2020-08-14 17:05:00|69415.1|69405.1|69413|69403|69420.2|69409.3|69411.6|69398.2|502
1597425000000|2020-08-14 17:10:00|69413.1|69403.1|69409.4|69399.4|69415.5|69405.5|69408.9|69394.9|402
1597425300000|2020-08-14 17:15:00|69409.1|69399.1|69413.7|69403.7|69422.5|69407.6|69406.5|69396.5|375
1597425600000|2020-08-14 17:20:00|69413.8|69403.8|69429.4|69419.4|69429.8|69419.8|69413.5|69402.6|413
1597425900000|2020-08-14 17:25:00|69429.2|69419.2|69431.3|69421.3|69439|69429|69429.1|69416|480
1597426200000|2020-08-14 17:30:00|69431.2|69421.2|69436.7|69426.7|69437.8|69427.5|69427.2|69413.5|447
1597426500000|2020-08-14 17:35:00|69436.8|69426.8|69428.4|69408.4|69440.5|69428.1|69422.1|69407.7|445
1597426800000|2020-08-14 17:40:00|69428.2|69408.2|69418.7|69408.7|69428.3|69413.7|69416.9|69405.3|377
1597427100000|2020-08-14 17:45:00|69418.8|69408.8|69412.2|69402.2|69426.9|69411.9|69411.3|69398|458
1597427400000|2020-08-14 17:50:00|69412.1|69402.1|69420.8|69400.8|69425.3|69411.4|69408.3|69396.1|494
1597427700000|2020-08-14 17:55:00|69420.7|69400.7|69427.5|69417.5|69430.8|69418.7|69415.7|69400.7|472
1597428000000|2020-08-14 18:00:00|69427.4|69417.4|69429.7|69419.7|69436.3|69422.4|69424.8|69412.4|431
1597428300000|2020-08-14 18:05:00|69429.6|69419.6|69434.8|69414.8|69444.4|69433.4|69428.2|69413.4|427
1597428600000|2020-08-14 18:10:00|69434.7|69414.7|69425.1|69415.1|69438.3|69419.5|69424|69410.3|410
1597428900000|2020-08-14 18:15:00|69425.2|69415.2|69422.2|69412.2|69429.3|69417.2|69421.5|69408.8|439
1597429200000|2020-08-14 18:20:00|69422.1|69412.1|69415.2|69405.2|69430.6|69417|69414.1|69398.7|472
1597429500000|2020-08-14 18:25:00|69415.4|69405.4|69419.6|69409.6|69424.6|69410.8|69414.8|69398.9|401
1597429800000|2020-08-14 18:30:00|69419.8|69409.8|69414.9|69404.9|69422.9|69410.4|69413.1|69397.9|375
1597430100000|2020-08-14 18:35:00|69414.8|69404.8|69418.3|69408.3|69422.1|69408.6|69414.6|69400.1|298
1597430400000|2020-08-14 18:40:00|69418.2|69408.2|69428.3|69408.3|69428.5|69414.4|69417.9|69407.5|286
1597430700000|2020-08-14 18:45:00|69428|69408|69432.4|69422.4|69447.2|69431.6|69423.4|69408|375
1597431000000|2020-08-14 18:50:00|69432.5|69422.5|69432|69412|69438.2|69422.9|69426.3|69410.4|332
1597431300000|2020-08-14 18:55:00|69431.8|69411.8|69423.6|69413.6|69432.2|69417.6|69423.2|69408.3|426
1597431600000|2020-08-14 19:00:00|69423.7|69413.7|69418.4|69398.4|69430|69414.7|69418.2|69398.2|434
1597431900000|2020-08-14 19:05:00|69418.5|69398.5|69419.3|69399.3|69419.8|69404.6|69411.1|69396.1|342
1597432200000|2020-08-14 19:10:00|69419.2|69399.2|69431.8|69411.8|69432.9|69412.9|69413.9|69399|390
1597432500000|2020-08-14 19:15:00|69431.6|69411.6|69440.5|69420.5|69441.7|69421.7|69427.5|69411|453
1597432800000|2020-08-14 19:20:00|69440.4|69420.4|69439.6|69419.6|69442.8|69424.8|69434.8|69417.4|431
1597433100000|2020-08-14 19:25:00|69439.7|69419.7|69436.9|69416.9|69440.2|69420.2|69435.7|69415.7|352
1597433400000|2020-08-14 19:30:00|69437|69417|69439.9|69419.9|69446.2|69426.2|69431|69415.7|451
1597433700000|2020-08-14 19:35:00|69440|69420|69429.5|69409.5|69441.8|69421.8|69428.8|69408.8|463
1597434000000|2020-08-14 19:40:00|69429.6|69409.6|69430.1|69410.1|69430.8|69414.1|69424.1|69408.8|409
1597434300000|2020-08-14 19:45:00|69429.7|69409.7|69430.9|69410.9|69431|69415.7|69424.5|69409.3|326
1597434600000|2020-08-14 19:50:00|69431.3|69411.3|69429.5|69409.5|69431.3|69411.3|69428.6|69408.6|275
1597434900000|2020-08-14 19:55:00|69429.6|69409.6|69426.9|69406.9|69430.9|69410.9|69425.6|69405.6|435
1597435200000|2020-08-14 20:00:00|69426.1|69406.1|69424.9|69404.9|69426.6|69411|69421|69403.2|197
1597435500000|2020-08-14 20:05:00|69424.7|69404.7|69429|69409|69429.9|69409.9|69424.3|69404.3|176
1597435800000|2020-08-14 20:10:00|69428.9|69408.9|69428.2|69408.2|69429.3|69409.3|69427.1|69407.1|125
1597436100000|2020-08-14 20:15:00|69428.4|69408.4|69439.4|69419.4|69440.8|69420.8|69428.4|69408.4|266
1597436400000|2020-08-14 20:20:00|69439|69419|69425.3|69405.3|69441.4|69421.4|69422.5|69402.5|220
1597436700000|2020-08-14 20:25:00|69425.2|69405.2|69418.4|69398.4|69426.1|69406.1|69413.8|69393.8|273
1597437000000|2020-08-14 20:30:00|69418.3|69398.3|69415.5|69395.5|69419.3|69399.3|69414.7|69394.7|172
1597437300000|2020-08-14 20:35:00|69415.6|69395.6|69415.6|69395.6|69416.6|69396.6|69414.9|69394.9|171
1597437600000|2020-08-14 20:40:00|69415.5|69395.5|69413.9|69393.9|69416.6|69396.6|69412.9|69392.9|138
1597437900000|2020-08-14 20:45:00|69413.6|69393.6|69412.9|69392.9|69417.2|69397.2|69409.2|69389.2|137
1597438200000|2020-08-14 20:50:00|69407.9|69387.9|69414|69394|69418.6|69398.6|69407.9|69387.9|158
1597438500000|2020-08-14 20:55:00|69415.8|69395.8|69419.6|69399.6|69424.2|69404.2|69414|69394|131
1597608000000|2020-08-16 20:00:00|69513.5|69380.5|69513.5|69380.5|69513.5|69380.5|69513.5|69380.5|1
1597608600000|2020-08-16 20:10:00|69580.4|69442.4|69577.8|69439.8|69580.4|69442.4|69577.8|69439.8|2
1597608900000|2020-08-16 20:15:00|69573.9|69435.9|69573.9|69435.9|69573.9|69435.9|69573.9|69435.9|1
1597610400000|2020-08-16 20:40:00|69541.5|69403.5|69544.1|69406.1|69544.1|69406.1|69541.3|69403.3|6
1597610700000|2020-08-16 20:45:00|69540.6|69402.6|69528.7|69392.6|69541.9|69403.9|69528.7|69392.6|3
1597611300000|2020-08-16 20:55:00|69534.4|69396.4|69500.2|69397.6|69534.4|69399|69500.2|69387.7|9
1597611600000|2020-08-16 21:00:00|69546.6|69408.6|69537.3|69399.3|69546.6|69408.6|69501.4|69395.1|15
1597611900000|2020-08-16 21:05:00|69519|69399|69534.3|69399.2|69539.3|69401.3|69500.9|69389.1|36
1597612200000|2020-08-16 21:10:00|69501|69399.8|69514.9|69396.6|69522|69402.8|69494.5|69356.5|88
1597612500000|2020-08-16 21:15:00|69512.6|69394.1|69515.7|69395.6|69524.4|69399.5|69506.4|69394.1|63
1597612800000|2020-08-16 21:20:00|69501.2|69398.1|69509.1|69395.1|69528.3|69400.3|69488.5|69350.5|72
1597613100000|2020-08-16 21:25:00|69508.6|69393.8|69507.2|69395.3|69515.3|69399.3|69503.2|69392.1|74
1597613400000|2020-08-16 21:30:00|69510.2|69396.8|69504.5|69392.4|69511.4|69396.8|69501.4|69387.8|102
1597613700000|2020-08-16 21:35:00|69504|69392.8|69504|69392.8|69520.9|69393.3|69500.6|69369.9|126
1597614000000|2020-08-16 21:40:00|69503.9|69392.9|69500.9|69390.1|69510.3|69393.7|69498.7|69381.8|87
1597614300000|2020-08-16 21:45:00|69503.3|69391.8|69505.2|69392.4|69515|69393.9|69497.1|69372.2|269
1597614600000|2020-08-16 21:50:00|69503.9|69392.7|69504.5|69392.6|69510.6|69393|69497.1|69386.4|83
1597614900000|2020-08-16 21:55:00|69500.4|69389.9|69504.2|69393.3|69539.4|69401.4|69498.2|69369.9|174
1597615200000|2020-08-16 22:00:00|69503.2|69393.7|69499|69397.4|69541.8|69403.8|69493.5|69364.9|390
1597615500000|2020-08-16 22:05:00|69504.8|69393.1|69499.1|69395.1|69504.8|69400.7|69493.7|69391.4|170
1597615800000|2020-08-16 22:10:00|69497.8|69396.2|69497.1|69395.5|69533.8|69400.2|69494|69388.1|115
1597616100000|2020-08-16 22:15:00|69497.4|69395.3|69499.8|69395.9|69501.4|69439.8|69459.5|69393.9|13
1597616400000|2020-08-16 22:20:00|69499.6|69396.1|69458.7|69436.7|69500.2|69439.8|69458.7|69395.7|16
1597616700000|2020-08-16 22:25:00|69499.6|69395.2|69460.8|69440.8|69500.6|69440.8|69457.7|69393.9|14
1597617000000|2020-08-16 22:30:00|69461.3|69441.3|69436.3|69416.3|69494.5|69441.3|69432.8|69387|141
1597617300000|2020-08-16 22:35:00|69435.5|69415.5|69431.7|69411.7|69499.6|69418|69430|69391.6|145
1597617600000|2020-08-16 22:40:00|69430.6|69410.6|69432.8|69412.8|69434.7|69414.7|69430.4|69410.4|66
1597617900000|2020-08-16 22:45:00|69433.2|69413.2|69432|69412|69436.6|69416.6|69431.7|69411.7|93
1597618200000|2020-08-16 22:50:00|69431.9|69411.9|69430.8|69410.8|69435.5|69415.5|69427.5|69407.5|90
1597618500000|2020-08-16 22:55:00|69429.3|69409.3|69427.4|69407.4|69433.8|69413.8|69425.7|69405.7|93
1597618800000|2020-08-16 23:00:00|69425.5|69405.5|69425.7|69405.7|69448.4|69411.2|69423.2|69380.9|166
1597619100000|2020-08-16 23:05:00|69426|69406|69423.5|69403.5|69427.6|69407.6|69423.1|69403.1|104
1597619400000|2020-08-16 23:10:00|69423.6|69403.6|69429.5|69409.5|69432.6|69412.6|69423.6|69403.6|146
1597619700000|2020-08-16 23:15:00|69429|69409|69428.5|69408.5|69432.7|69412.7|69423.3|69403.3|136
1597620000000|2020-08-16 23:20:00|69428.3|69408.3|69428.6|69408.6|69429.6|69409.6|69423.5|69403.5|116
1597620300000|2020-08-16 23:25:00|69428.7|69408.7|69436.6|69398.5|69445.6|69409|69426.3|69394.8|152
1597620600000|2020-08-16 23:30:00|69436|69399.5|69434.8|69401.3|69445.9|69408.7|69428.6|69392.9|150
1597620900000|2020-08-16 23:35:00|69434.7|69401.1|69436.3|69400.1|69442.4|69411|69426.8|69395.7|174
1597621200000|2020-08-16 23:40:00|69435|69402.1|69437.4|69405.3|69442.9|69410.9|69420|69393.9|236
1597621500000|2020-08-16 23:45:00|69438.5|69404.9|69424.5|69391|69442|69410.2|69411|69383.3|292
1597621800000|2020-08-16 23:50:00|69416.3|69396.3|69420.6|69400.6|69436.2|69404.1|69406|69382.4|331
1597622100000|2020-08-16 23:55:00|69420.8|69400.8|69411.8|69391.8|69427.3|69401.1|69402.7|69382.7|456
1597622400000|2020-08-17 00:00:00|69411.4|69391.4|69395|69375|69414.6|69394.6|69390.8|69370.8|700
1597622700000|2020-08-17 00:05:00|69395.3|69375.3|69384.4|69364.4|69395.6|69375.6|69378.6|69358.6|511
1597623000000|2020-08-17 00:10:00|69384.6|69364.6|69390.2|69370.2|69398|69378|69383.6|69363.6|436
1597623300000|2020-08-17 00:15:00|69389.9|69369.9|69397.9|69377.9|69398.4|69378.8|69387.7|69368.7|377
1597623600000|2020-08-17 00:20:00|69398|69378|69389.5|69369.5|69398.4|69378.4|69383.5|69363.5|622
1597623900000|2020-08-17 00:25:00|69388.6|69368.6|69386.1|69366.1|69394.1|69376.4|69382.3|69363.3|436
1597624200000|2020-08-17 00:30:00|69386.2|69366.2|69375.4|69355.4|69386.3|69366.3|69370.4|69350.4|441
1597624500000|2020-08-17 00:35:00|69375.6|69355.6|69387.9|69367.9|69388.7|69368.7|69375.3|69355.3|297
1597624800000|2020-08-17 00:40:00|69388.4|69368.4|69386.3|69366.3|69394.2|69374.2|69380.1|69360.1|624
1597625100000|2020-08-17 00:45:00|69386.8|69366.8|69388.6|69368.6|69391.7|69372.2|69382.1|69363.1|486
1597625400000|2020-08-17 00:50:00|69388.7|69368.7|69395.6|69375.6|69395.8|69375.8|69380.2|69360.2|634
1597625700000|2020-08-17 00:55:00|69396.2|69376.2|69381.6|69361.6|69401.5|69381.5|69376.7|69356.7|700
1597626000000|2020-08-17 01:00:00|69382|69362|69374.3|69354.3|69383.3|69363.3|69365.7|69350|634
1597626300000|2020-08-17 01:05:00|69374.2|69354.2|69365.7|69355.7|69380.2|69360.2|69364.4|69349.3|462
1597626600000|2020-08-17 01:10:00|69366|69356|69374|69354|69378.3|69359.6|69365.3|69349.4|448
1597626900000|2020-08-17 01:15:00|69373.9|69353.9|69371.6|69351.6|69377.5|69361.7|69369.2|69349.2|517
1597627200000|2020-08-17 01:20:00|69371.4|69351.4|69385.8|69365.8|69387.5|69372.9|69360.3|69345.2|617
1597627500000|2020-08-17 01:25:00|69385.7|69365.7|69378.4|69358.4|69387.3|69372.6|69366|69350.8|531
1597627800000|2020-08-17 01:30:00|69378.7|69358.7|69404|69394|69413.1|69396.6|69369.3|69353.9|843
1597628100000|2020-08-17 01:35:00|69402.1|69392.1|69420.7|69400.7|69427|69412|69389.1|69375.2|785
1597628400000|2020-08-17 01:40:00|69420.6|69400.6|69408.4|69398.4|69420.8|69405.4|69404.1|69389.5|622
1597628700000|2020-08-17 01:45:00|69408.2|69398.2|69425.8|69405.8|69427.8|69412.9|69399.4|69384.9|690
1597629000000|2020-08-17 01:50:00|69420.7|69410.7|69407.4|69397.4|69427.1|69412.2|69402.9|69390.1|760
1597629300000|2020-08-17 01:55:00|69407.5|69397.5|69411.4|69401.4|69417.9|69404.1|69402.7|69390.4|615
1597629600000|2020-08-17 02:00:00|69411.5|69401.5|69399.6|69389.6|69418.4|69403.5|69399.5|69388.4|608
1597629900000|2020-08-17 02:05:00|69399.8|69389.8|69389.6|69379.6|69404.2|69392.2|69389.4|69379.4|542
1597630200000|2020-08-17 02:10:00|69390.1|69380.1|69389.3|69379.3|69393.9|69380.8|69379.9|69365.8|637
1597630500000|2020-08-17 02:15:00|69389.2|69379.2|69372.3|69362.3|69394.7|69384.7|69370.9|69360.9|592
1597630800000|2020-08-17 02:20:00|69373|69363|69381.9|69371.9|69382.5|69372.5|69373|69363|485
1597631100000|2020-08-17 02:25:00|69382|69372|69383.3|69373.3|69390.7|69380.7|69382|69372|478
1597631400000|2020-08-17 02:30:00|69383.2|69373.2|69377.4|69367.4|69389|69379|69375.1|69365.1|613
1597631700000|2020-08-17 02:35:00|69377.3|69367.3|69376.3|69366.3|69382.8|69372.8|69375.9|69365.9|520
1597632000000|2020-08-17 02:40:00|69376.5|69366.5|69357.7|69347.7|69377.7|69367.7|69349.1|69339.1|534
1597632300000|2020-08-17 02:45:00|69358.1|69348.1|69361.9|69351.9|69365.5|69355.5|69357.1|69347.1|481
1597632600000|2020-08-17 02:50:00|69362|69352|69365.5|69355.5|69369.2|69359.2|69354|69344|569
1597632900000|2020-08-17 02:55:00|69365.6|69355.6|69367.4|69357.4|69367.9|69357.9|69357|69347|506
1597633200000|2020-08-17 03:00:00|69367.6|69357.6|69369.7|69359.7|69374|69364|69367.4|69357.4|417
1597633500000|2020-08-17 03:05:00|69368.6|69358.6|69369.4|69359.4|69376.3|69366.3|69368.4|69358.4|418
1597633800000|2020-08-17 03:10:00|69369.5|69359.5|69375|69365|69375.9|69365.9|69368.3|69358.3|473
1597634100000|2020-08-17 03:15:00|69374.9|69364.9|69374.6|69364.6|69377.2|69367.2|69369.3|69359.3|367
1597634400000|2020-08-17 03:20:00|69374.5|69364.5|69371.6|69361.6|69378|69368|69371|69361|403
1597634700000|2020-08-17 03:25:00|69371.9|69361.9|69370.1|69360.1|69375.4|69365.4|69369.4|69359.4|363
1597635000000|2020-08-17 03:30:00|69370.7|69360.7|69369.9|69359.9|69376.5|69366.5|69369.4|69359.4|378
1597635300000|2020-08-17 03:35:00|69369.6|69359.6|69370.4|69360.4|69373.4|69363.4|69368.9|69358.9|293
1597635600000|2020-08-17 03:40:00|69370.3|69360.3|69368.9|69358.9|69373.7|69363.7|69366|69356|449
1597635900000|2020-08-17 03:45:00|69369|69359|69370.2|69360.2|69374.7|69364.7|69365.7|69355.7|509
1597636200000|2020-08-17 03:50:00|69370|69360|69370.9|69360.9|69376.9|69366.9|69369.2|69359.2|325
1597636500000|2020-08-17 03:55:00|69371|69361|69374|69364|69376|69366|69368.1|69358.1|318
1597636800000|2020-08-17 04:00:00|69374.1|69364.1|69376.9|69366.9|69376.9|69366.9|69373|69363|342
1597637100000|2020-08-17 04:05:00|69376|69366|69374.3|69364.3|69376.8|69366.8|69371.6|69361.6|391
1597637400000|2020-08-17 04:10:00|69374.2|69364.2|69377.1|69367.1|69378.9|69368.9|69373.7|69363.7|351
1597637700000|2020-08-17 04:15:00|69376.9|69366.9|69376.3|69366.3|69380.1|69370.1|69375.3|69365.3|297
1597638000000|2020-08-17 04:20:00|69376.1|69366.1|69376.5|69366.5|69378.9|69368.9|69374.5|69364.5|394
1597638300000|2020-08-17 04:25:00|69376.3|69366.3|69378.7|69368.7|69379.5|69369.5|69374.8|69364.8|304
1597638600000|2020-08-17 04:30:00|69378.6|69368.6|69376.5|69366.5|69381.3|69371.3|69375.9|69365.9|335
1597638900000|2020-08-17 04:35:00|69376.6|69366.6|69375.4|69365.4|69378.2|69368.2|69372.5|69362.5|293
1597639200000|2020-08-17 04:40:00|69375.3|69365.3|69370.1|69360.1|69375.4|69365.4|69367.2|69357.2|341
1597639500000|2020-08-17 04:45:00|69369.8|69359.8|69373.6|69363.6|69378.9|69368.9|69369.4|69359.4|313
1597639800000|2020-08-17 04:50:00|69373.5|69363.5|69370.2|69360.2|69376.8|69366.8|69369.3|69359.3|419
1597640100000|2020-08-17 04:55:00|69370.4|69360.4|69370.6|69360.6|69371.8|69361.8|69369.5|69359.5|302
1597640400000|2020-08-17 05:00:00|69370.3|69360.3|69377.4|69367.4|69378.5|69368.5|69366.3|69356.3|564
1597640700000|2020-08-17 05:05:00|69377.5|69367.5|69377.5|69367.5|69379.4|69369.4|69373.5|69363.5|346
1597641000000|2020-08-17 05:10:00|69377.4|69367.4|69365.5|69355.5|69377.9|69367.9|69363.3|69353.3|387
1597641300000|2020-08-17 05:15:00|69365.6|69355.6|69365.9|69355.9|69368.4|69358.4|69363.7|69353.7|286
1597641600000|2020-08-17 05:20:00|69366.1|69356.1|69362.1|69352.1|69366.1|69356.1|69357.2|69347.2|347
1597641900000|2020-08-17 05:25:00|69362|69352|69367.2|69357.2|69369.3|69359.3|69361.5|69351.5|359
1597642200000|2020-08-17 05:30:00|69366.9|69356.9|69373.1|69363.1|69373.8|69363.8|69363.7|69353.7|468
1597642500000|2020-08-17 05:35:00|69373|69363|69374.1|69364.1|69376.2|69366.2|69372.8|69362.8|390
1597642800000|2020-08-17 05:40:00|69374.2|69364.2|69371.5|69361.5|69377.4|69367.4|69371.4|69361.4|425
1597643100000|2020-08-17 05:45:00|69370.8|69360.8|69360.2|69350.2|69371.3|69361.3|69357.3|69347.3|595
1597643400000|2020-08-17 05:50:00|69360.3|69350.3|69363.5|69353.5|69370|69360|69358.9|69348.9|434
1597643700000|2020-08-17 05:55:00|69363.6|69353.6|69340.5|69330.5|69364.9|69354.9|69340.2|69330.2|532
1597644000000|2020-08-17 06:00:00|69340.4|69330.4|69342.4|69332.4|69352.7|69342.7|69333.1|69323.1|671
1597644300000|2020-08-17 06:05:00|69342.7|69332.7|69348.1|69338.1|69351.9|69341.9|69338.8|69328.8|601
1597644600000|2020-08-17 06:10:00|69348.3|69338.3|69350.2|69340.2|69356.5|69346.5|69345.4|69335.4|566
1597644900000|2020-08-17 06:15:00|69350.1|69340.1|69326.7|69316.7|69356.7|69346.7|69326.5|69316.5|541
1597645200000|2020-08-17 06:20:00|69326.8|69316.8|69326.5|69316.5|69338.5|69328.5|69314.6|69304.6|672
1597645500000|2020-08-17 06:25:00|69326.7|69316.7|69333.6|69323.6|69334.2|69324.2|69326.6|69316.6|576
1597645800000|2020-08-17 06:30:00|69334|69324|69330.3|69320.3|69359|69349|69329.1|69319.1|715
1597646100000|2020-08-17 06:35:00|69329.8|69319.8|69323.3|69313.3|69332.7|69322.7|69313.3|69303.3|660
1597646400000|2020-08-17 06:40:00|69323.2|69313.2|69330.9|69320.9|69336|69326|69317|69307|590
1597646700000|2020-08-17 06:45:00|69330.1|69320.1|69321.4|69311.4|69333.3|69323.3|69317.2|69307.2|602
1597647000000|2020-08-17 06:50:00|69321.1|69311.1|69335.9|69325.9|69335.9|69325.9|69316.8|69306.8|569
1597647300000|2020-08-17 06:55:00|69335.8|69325.8|69349.1|69339.1|69349.9|69339.9|69325.4|69315.4|584
1597647600000|2020-08-17 07:00:00|69348.9|69338.9|69330.4|69320.4|69349|69339|69322.4|69312.4|723
1597647900000|2020-08-17 07:05:00|69330.1|69320.1|69329.6|69319.6|69334.7|69324.7|69325.8|69315.8|640
1597648200000|2020-08-17 07:10:00|69329.7|69319.7|69343.9|69333.9|69345.1|69335.1|69329.5|69319.5|626
1597648500000|2020-08-17 07:15:00|69344|69334|69359.4|69349.4|69363|69353|69341.5|69331.5|657
1597648800000|2020-08-17 07:20:00|69360|69350|69369.8|69359.8|69384.5|69374.5|69360|69350|767
1597649100000|2020-08-17 07:25:00|69370.7|69360.7|69358.1|69348.1|69372.7|69362|69356.6|69346.6|617
1597649400000|2020-08-17 07:30:00|69358.4|69348.4|69371.1|69361.1|69376|69363.1|69356.3|69346.3|623
1597649700000|2020-08-17 07:35:00|69371.2|69361.2|69388.6|69378.6|69397.1|69386.4|69367.5|69357.5|616
1597650000000|2020-08-17 07:40:00|69388.8|69378.8|69386.1|69376.1|69392.5|69382.5|69380.5|69370.5|588
1597650300000|2020-08-17 07:45:00|69386.2|69376.2|69393.1|69383.1|69401.7|69391.7|69382.3|69372.3|616
1597650600000|2020-08-17 07:50:00|69392.2|69382.2|69388.2|69378.2|69400.4|69390.4|69381.6|69371.6|700
1597650900000|2020-08-17 07:55:00|69388.1|69378.1|69373.3|69363.3|69388.4|69378.4|69373.3|69363.3|591
1597651200000|2020-08-17 08:00:00|69373.4|69363.4|69398|69388|69408.9|69398.9|69369.3|69359.3|722
1597651500000|2020-08-17 08:05:00|69397.7|69387.7|69395.2|69385.2|69402.2|69392.2|69391.7|69381.7|609
1597651800000|2020-08-17 08:10:00|69395.7|69385.7|69405.4|69395.4|69408.8|69398.8|69395.3|69385.3|649
1597652100000|2020-08-17 08:15:00|69405.7|69395.7|69391.5|69381.5|69419.1|69409.1|69387.3|69377.3|768
1597652400000|2020-08-17 08:20:00|69391.6|69381.6|69388.9|69378.9|69393.4|69383.4|69382.1|69372.1|642
1597652700000|2020-08-17 08:25:00|69389.9|69379.9|69389.6|69379.6|69398.6|69388.6|69386.1|69376.1|723
1597653000000|2020-08-17 08:30:00|69389.7|69379.7|69379.7|69369.7|69391.7|69381.7|69372.4|69359|641
1597653300000|2020-08-17 08:35:00|69379.8|69369.8|69375.3|69365.3|69381.1|69371.1|69366.7|69356.7|569
1597653600000|2020-08-17 08:40:00|69375.4|69365.4|69378.7|69368.7|69379.8|69369.8|69370.6|69360.6|537
1597653900000|2020-08-17 08:45:00|69378.8|69368.8|69378.8|69368.8|69381.8|69371.8|69375.8|69365.8|491
1597654200000|2020-08-17 08:50:00|69379|69369|69382.4|69372.4|69384.5|69374.5|69373.8|69363.8|498
1597654500000|2020-08-17 08:55:00|69382.5|69372.5|69387.5|69377.5|69387.8|69377.8|69379.1|69369.1|445
1597654800000|2020-08-17 09:00:00|69387.6|69377.6|69371.7|69361.7|69388.7|69378.7|69369.8|69359.8|554
1597655100000|2020-08-17 09:05:00|69371.8|69361.8|69360.1|69350.1|69372.4|69362.4|69359.6|69349.6|562
1597655400000|2020-08-17 09:10:00|69360.4|69350.4|69361.8|69351.8|69367|69357|69353.1|69343.1|438
1597655700000|2020-08-17 09:15:00|69361.6|69351.6|69361.6|69351.6|69367.5|69357.5|69354.9|69340.1|512
1597656000000|2020-08-17 09:20:00|69361.9|69351.9|69362.9|69352.9|69366.1|69356.1|69359.7|69349.7|498
1597656300000|2020-08-17 09:25:00|69362.8|69352.8|69369.6|69359.6|69370.3|69360.3|69362.8|69352.8|465
1597656600000|2020-08-17 09:30:00|69369.5|69359.5|69369.2|69359.2|69381.3|69366.9|69366.8|69356.8|463
1597656900000|2020-08-17 09:35:00|69369.1|69359.1|69365.3|69355.3|69369.2|69359.2|69358.1|69348.1|447
1597657200000|2020-08-17 09:40:00|69365.4|69355.4|69358.9|69348.9|69365.6|69355.6|69358.1|69348.1|493
1597657500000|2020-08-17 09:45:00|69358.8|69348.8|69358.8|69348.8|69364.4|69350.7|69353.3|69343.3|559
1597657800000|2020-08-17 09:50:00|69358.4|69348.4|69360.1|69350.1|69365.4|69355|69357.8|69345.4|479
1597658100000|2020-08-17 09:55:00|69359.3|69349.3|69368.2|69358.2|69375.4|69365.4|69358.8|69348.8|522
1597658400000|2020-08-17 10:00:00|69368.3|69358.3|69379.3|69369.3|69384.6|69374.6|69367.7|69357.7|518
1597658700000|2020-08-17 10:05:00|69379.4|69369.4|69385|69375|69398.4|69382.6|69379.4|69366.5|567
1597659000000|2020-08-17 10:10:00|69384.9|69374.9|69392.7|69382.7|69398.2|69383.3|69383.2|69368.8|493
1597659300000|2020-08-17 10:15:00|69392.5|69382.5|69397.6|69377.6|69404.2|69389.9|69382.9|69371.5|546
1597659600000|2020-08-17 10:20:00|69397.3|69377.3|69381.3|69371.3|69397.8|69383.5|69380.9|69370.9|384
1597659900000|2020-08-17 10:25:00|69381.4|69371.4|69398.8|69388.8|69400.1|69390.1|69380.1|69370.1|583
1597660200000|2020-08-17 10:30:00|69398.7|69388.7|69406|69396|69406.5|69396.5|69396.3|69386.3|590
1597660500000|2020-08-17 10:35:00|69405.9|69395.9|69405.3|69395.3|69407.1|69397.1|69401.6|69391.6|375
1597660800000|2020-08-17 10:40:00|69405.4|69395.4|69396.4|69386.4|69408.8|69396.9|69395.9|69381.4|322
1597661100000|2020-08-17 10:45:00|69397.3|69387.3|69391.7|69381.7|69398.3|69388.3|69389.5|69379.5|473
1597661400000|2020-08-17 10:50:00|69391.6|69381.6|69368.4|69358.4|69392.7|69382.7|69365.4|69355.4|625
1597661700000|2020-08-17 10:55:00|69368.3|69358.3|69374.8|69364.8|69382.3|69368.1|69363.7|69353.1|612
1597662000000|2020-08-17 11:00:00|69374.5|69364.5|69376|69356|69379.4|69367.4|69368.6|69353.4|652
1597662300000|2020-08-17 11:05:00|69375.8|69355.8|69387|69367|69388.4|69373.5|69371.3|69355.6|476
1597662600000|2020-08-17 11:10:00|69387.4|69367.4|69385.2|69365.2|69390.2|69376.4|69376|69360.6|509
1597662900000|2020-08-17 11:15:00|69380.1|69370.1|69382.3|69372.3|69389.4|69376|69374.5|69364.5|565
1597663200000|2020-08-17 11:20:00|69382.2|69372.2|69378.3|69368.3|69391.2|69379|69376.5|69362.4|546
1597663500000|2020-08-17 11:25:00|69378.4|69368.4|69375.9|69365.9|69384.5|69370.3|69370.5|69355.5|547
1597663800000|2020-08-17 11:30:00|69376.4|69366.4|69382|69372|69401.9|69390.8|69376.3|69362.7|682
1597664100000|2020-08-17 11:35:00|69382.1|69372.1|69378.2|69368.2|69386.4|69374.6|69372.3|69360.7|563
1597664400000|2020-08-17 11:40:00|69378.1|69368.1|69367.7|69357.7|69384.2|69369.2|69361.7|69346.3|586
1597664700000|2020-08-17 11:45:00|69367.5|69357.5|69372.5|69362.5|69383.1|69368.2|69366.3|69351.6|515
1597665000000|2020-08-17 11:50:00|69372.2|69362.2|69379.6|69369.6|69388.3|69371.2|69366|69351.3|632
1597665300000|2020-08-17 11:55:00|69378.7|69368.7|69376.6|69366.6|69385.9|69372.9|69372.8|69358.1|548
1597665600000|2020-08-17 12:00:00|69376.2|69366.2|69387.1|69377.1|69388.3|69377.4|69374.4|69361.9|610
1597665900000|2020-08-17 12:05:00|69386.6|69376.6|69377.6|69367.6|69390.6|69376.7|69377.1|69363.2|581
1597666200000|2020-08-17 12:10:00|69377.5|69367.5|69382.3|69372.3|69394.9|69379.9|69376.4|69362.3|655
1597666500000|2020-08-17 12:15:00|69382.2|69372.2|69372.3|69362.3|69387.2|69372.3|69370|69360|619
1597666800000|2020-08-17 12:20:00|69371.2|69361.2|69370.3|69350.3|69383.9|69370.7|69365.6|69350.3|654
1597667100000|2020-08-17 12:25:00|69372.3|69352.3|69366.2|69346.2|69372.3|69356.9|69352.6|69338.6|754
1597667400000|2020-08-17 12:30:00|69366.4|69346.4|69359.7|69349.7|69368|69358|69350.8|69340.8|762
1597667700000|2020-08-17 12:35:00|69360.1|69350.1|69356.3|69346.3|69361.3|69351.3|69352.2|69339.8|731
1597668000000|2020-08-17 12:40:00|69356.5|69346.5|69353.8|69343.8|69362.8|69348.5|69351.9|69341.9|585
1597668300000|2020-08-17 12:45:00|69353.7|69343.7|69365.6|69355.6|69372.4|69361.5|69353.6|69343.6|630
1597668600000|2020-08-17 12:50:00|69364.6|69354.6|69373.1|69363.1|69373.3|69363.3|69363.1|69353.1|605
1597668900000|2020-08-17 12:55:00|69373|69363|69374.8|69364.8|69384.3|69369.6|69363.9|69353.9|694
1597669200000|2020-08-17 13:00:00|69374.9|69364.9|69382|69372|69387|69373.7|69374.4|69361.2|703
1597669500000|2020-08-17 13:05:00|69382.2|69372.2|69374.7|69364.7|69382.7|69372.7|69371.9|69361.9|730
1597669800000|2020-08-17 13:10:00|69374|69364|69372|69362|69378.3|69366.2|69371.8|69358.3|603
1597670100000|2020-08-17 13:15:00|69372.2|69362.2|69371.5|69361.5|69374.1|69364.1|69362.6|69352.6|612
1597670400000|2020-08-17 13:20:00|69371.3|69361.3|69368.9|69358.9|69373.2|69363.2|69367.4|69357.4|512
1597670700000|2020-08-17 13:25:00|69369.1|69359.1|69358.1|69348.1|69369.5|69359.5|69352|69342|522
1597671000000|2020-08-17 13:30:00|69358.4|69348.4|69348.1|69338.1|69371|69360.7|69347.9|69337.9|708
1597671300000|2020-08-17 13:35:00|69348|69338|69337.8|69327.8|69356.2|69342.2|69336.1|69324.2|830
1597671600000|2020-08-17 13:40:00|69337.9|69327.9|69339|69329|69347.5|69332.6|69335|69325|640
1597671900000|2020-08-17 13:45:00|69338.4|69328.4|69331.2|69321.2|69350.3|69336.2|69327.5|69317.5|755
1597672200000|2020-08-17 13:50:00|69331.1|69321.1|69342.5|69332.5|69343.4|69333.1|69323.4|69311.7|715
1597672500000|2020-08-17 13:55:00|69342.2|69332.2|69337.3|69317.3|69355.3|69342.7|69333.3|69316.4|676
1597672800000|2020-08-17 14:00:00|69337.9|69317.9|69340.9|69330.9|69342.2|69331.2|69322.7|69307.6|752
1597673100000|2020-08-17 14:05:00|69340.7|69330.7|69336.7|69326.7|69351.9|69336.9|69336.1|69322.3|607
1597673400000|2020-08-17 14:10:00|69336.8|69326.8|69334.5|69324.5|69342.2|69328.5|69331.9|69317.2|702
1597673700000|2020-08-17 14:15:00|69334.4|69324.4|69341.4|69331.4|69345.8|69332.4|69329.3|69315.7|682
1597674000000|2020-08-17 14:20:00|69340.6|69330.6|69333|69323|69342.9|69332.3|69326.6|69313|735
1597674300000|2020-08-17 14:25:00|69333.1|69323.1|69326.4|69316.4|69338.2|69324.4|69325.6|69310.3|756
1597674600000|2020-08-17 14:30:00|69326.5|69316.5|69319.9|69299.9|69332|69317.4|69313.9|69298.5|746
1597674900000|2020-08-17 14:35:00|69314.2|69304.2|69322.5|69312.5|69322.9|69312.9|69313.8|69299|491
1597675200000|2020-08-17 14:40:00|69322.8|69312.8|69328.3|69308.3|69332|69316.3|69318.2|69302.4|631
1597675500000|2020-08-17 14:45:00|69324|69314|69335.6|69315.6|69338.2|69322.6|69322.8|69307.9|731
1597675800000|2020-08-17 14:50:00|69335.7|69315.7|69328.3|69318.3|69339.2|69324|69325|69309.9|704
1597676100000|2020-08-17 14:55:00|69328.2|69318.2|69325|69315|69332.4|69320.7|69321.3|69307.7|679
1597676400000|2020-08-17 15:00:00|69324.8|69314.8|69329.8|69319.8|69344.1|69328.8|69324.5|69310.2|696
1597676700000|2020-08-17 15:05:00|69329.6|69319.6|69346|69326|69346.3|69331.4|69329.5|69315.5|569
1597677000000|2020-08-17 15:10:00|69345.9|69325.9|69344.5|69324.5|69346.7|69330.8|69335.3|69319.5|539
1597677300000|2020-08-17 15:15:00|69344.7|69324.7|69339.9|69319.9|69346.8|69331.3|69333.9|69318.4|629
1597677600000|2020-08-17 15:20:00|69340.2|69320.2|69339.9|69319.9|69347.5|69330.9|69334.5|69319.5|522
1597677900000|2020-08-17 15:25:00|69340|69320|69339.9|69319.9|69342|69327.1|69334.6|69319.1|461
1597678200000|2020-08-17 15:30:00|69340|69320|69332.6|69312.6|69341.9|69321.9|69323.8|69308.7|559
1597678500000|2020-08-17 15:35:00|69332.9|69312.9|69332.9|69312.9|69335.1|69320.4|69322.1|69307.9|598
1597678800000|2020-08-17 15:40:00|69333.1|69313.1|69322.8|69312.8|69335.3|69320.3|69322.7|69306.8|592
1597679100000|2020-08-17 15:45:00|69322.9|69312.9|69324.5|69314.5|69330.2|69316.9|69321.9|69307.9|509
1597679400000|2020-08-17 15:50:00|69324.4|69314.4|69335.1|69325.1|69339.2|69327.6|69323.6|69310.7|579
1597679700000|2020-08-17 15:55:00|69335.2|69325.2|69331.5|69321.5|69339.1|69325.9|69330.9|69315.7|525
1597680000000|2020-08-17 16:00:00|69336.4|69316.4|69328.5|69318.5|69336.8|69321.8|69326.5|69311.4|559
1597680300000|2020-08-17 16:05:00|69328.4|69318.4|69324.8|69314.8|69335.8|69319.4|69324.5|69312.5|566
1597680600000|2020-08-17 16:10:00|69324.9|69314.9|69322.4|69312.4|69329.2|69315.2|69321.8|69307|375
1597680900000|2020-08-17 16:15:00|69322.3|69312.3|69323.3|69313.3|69328.8|69314.4|69321.4|69306.6|415
1597681200000|2020-08-17 16:20:00|69323.2|69313.2|69325.6|69315.6|69331|69317.1|69321.2|69306.4|443
1597681500000|2020-08-17 16:25:00|69326|69316|69319.2|69309.2|69331.2|69316.3|69317.2|69305|539
1597681800000|2020-08-17 16:30:00|69318.5|69308.5|69317.4|69307.4|69324|69309.8|69315.9|69301.8|532
1597682100000|2020-08-17 16:35:00|69317.5|69307.5|69318.7|69308.7|69323.4|69308.9|69312.2|69297.6|425
1597682400000|2020-08-17 16:40:00|69318.5|69308.5|69323.1|69303.1|69323.7|69308.8|69315.6|69300.5|533
1597682700000|2020-08-17 16:45:00|69323|69303|69318.5|69308.5|69323.4|69309.4|69315.2|69300.3|473
1597683000000|2020-08-17 16:50:00|69318.4|69308.4|69313.9|69303.9|69323.1|69309.5|69313.9|69300.2|363
1597683300000|2020-08-17 16:55:00|69314|69304|69314.2|69304.2|69321.1|69306.3|69313.5|69298.9|487
1597683600000|2020-08-17 17:00:00|69314.5|69304.5|69318.8|69298.8|69322.2|69307.9|69310.7|69297.4|514
1597683900000|2020-08-17 17:05:00|69319.1|69299.1|69311.7|69301.7|69320|69306|69311|69298|473
1597684200000|2020-08-17 17:10:00|69311.8|69301.8|69312.2|69302.2|69318.5|69303.7|69309.6|69296.7|555
1597684500000|2020-08-17 17:15:00|69312.1|69302.1|69312.6|69302.6|69316.6|69302.8|69310.8|69296.4|424
1597684800000|2020-08-17 17:20:00|69312.5|69302.5|69312.1|69302.1|69317.6|69302.8|69310.6|69297.5|398
1597685100000|2020-08-17 17:25:00|69311.9|69301.9|69318.6|69308.6|69320.6|69309.7|69311.8|69298.1|558
1597685400000|2020-08-17 17:30:00|69318.7|69308.7|69318.7|69308.7|69319.8|69309.8|69316.3|69306.3|413
1597685700000|2020-08-17 17:35:00|69318.8|69308.8|69319.5|69309.5|69324.8|69310.5|69318|69303.6|324
1597686000000|2020-08-17 17:40:00|69319.6|69309.6|69322.7|69312.7|69328.1|69313.4|69318.6|69305.9|380
1597686300000|2020-08-17 17:45:00|69322.8|69312.8|69322.8|69312.8|69323.5|69313.5|69322.2|69312.2|292
1597686600000|2020-08-17 17:50:00|69322.9|69312.9|69327.6|69317.6|69332.9|69317.6|69322.5|69312.1|275
1597686900000|2020-08-17 17:55:00|69327.5|69317.5|69344.9|69324.9|69345.7|69325.7|69327|69313.2|343
1597687200000|2020-08-17 18:00:00|69345.2|69325.2|69340.1|69320.1|69345.8|69331.4|69331.5|69316.6|490
1597687500000|2020-08-17 18:05:00|69340|69320|69336.4|69326.4|69343.8|69328.7|69332.7|69315.9|519
1597687800000|2020-08-17 18:10:00|69336.3|69326.3|69335.6|69325.6|69342.8|69328.5|69333.3|69317.2|458
1597688100000|2020-08-17 18:15:00|69335.5|69325.5|69335.5|69325.5|69341.3|69328|69334.9|69320.1|357
1597688400000|2020-08-17 18:20:00|69335.6|69325.6|69334.9|69324.9|69341.6|69326.5|69334.6|69320|405
1597688700000|2020-08-17 18:25:00|69335.3|69325.3|69342.1|69332.1|69347|69332.5|69333.1|69318.7|492
1597689000000|2020-08-17 18:30:00|69342|69332|69340.6|69330.6|69347.8|69333|69339.3|69327.4|327
1597689300000|2020-08-17 18:35:00|69340.3|69330.3|69338.8|69328.8|69344.3|69330.6|69337.9|69323|413
1597689600000|2020-08-17 18:40:00|69338.9|69328.9|69335.2|69325.2|69345.4|69330.7|69334.7|69324.5|392
1597689900000|2020-08-17 18:45:00|69335.4|69325.4|69336.4|69326.4|69341.3|69326.9|69334.7|69320.9|389
1597690200000|2020-08-17 18:50:00|69336.3|69326.3|69336.7|69326.7|69342.1|69328.5|69336|69320.8|382
1597690500000|2020-08-17 18:55:00|69336.6|69326.6|69345.2|69325.2|69347.7|69332.7|69336.1|69323.8|424
1597690800000|2020-08-17 19:00:00|69345.6|69325.6|69339.1|69329.1|69346.3|69331.2|69338.8|69323.2|388
1597691100000|2020-08-17 19:05:00|69340|69330|69340.2|69330.2|69345.5|69330.2|69337.8|69322.1|401
1597691400000|2020-08-17 19:10:00|69340|69330|69344.2|69324.2|69346.1|69330.8|69339.7|69324.1|281
1597691700000|2020-08-17 19:15:00|69344.4|69324.4|69345.2|69325.2|69346.1|69330.9|69339.7|69324.2|326
1597692000000|2020-08-17 19:20:00|69345|69325|69345.2|69325.2|69346|69331.1|69339.8|69324.6|227
1597692300000|2020-08-17 19:25:00|69345.3|69325.3|69342|69322|69345.3|69329.1|69336.3|69320.8|315
1597692600000|2020-08-17 19:30:00|69342.2|69322.2|69343.6|69323.6|69344.2|69329.1|69336.8|69321.5|283
1597692900000|2020-08-17 19:35:00|69343.7|69323.7|69342.1|69322.1|69343.9|69328.9|69336.9|69322|265
1597693200000|2020-08-17 19:40:00|69342.2|69322.2|69341.7|69321.7|69342.4|69327.5|69336.4|69320.6|319
1597693500000|2020-08-17 19:45:00|69341.8|69321.8|69342.1|69322.1|69343.3|69327.7|69335.5|69319|327
1597693800000|2020-08-17 19:50:00|69341.6|69321.6|69341.5|69321.5|69344.1|69327.8|69337.2|69320.9|540
1597694100000|2020-08-17 19:55:00|69341.6|69321.6|69342.3|69322.3|69343.3|69323.3|69341.4|69321.4|468
1597694400000|2020-08-17 20:00:00|69342.5|69322.5|69341.5|69321.5|69343.8|69323.8|69340|69320|187
1597694700000|2020-08-17 20:05:00|69342.1|69322.1|69341.4|69321.4|69342.1|69326.5|69336.2|69319.7|192
1597695000000|2020-08-17 20:10:00|69341.6|69321.6|69346.2|69326.2|69347.1|69327.1|69339.6|69319.6|289
1597695300000|2020-08-17 20:15:00|69346.3|69326.3|69347.1|69327.1|69348.5|69328.5|69346|69326|138
1597695600000|2020-08-17 20:20:00|69347|69327|69347.4|69327.4|69349.2|69329.2|69345.7|69325.7|107
1597695900000|2020-08-17 20:25:00|69347.5|69327.5|69344.7|69324.7|69347.6|69327.6|69343|69323|167
1597696200000|2020-08-17 20:30:00|69344.6|69324.6|69341.2|69321.2|69344.6|69324.6|69340.2|69320.2|270
1597696500000|2020-08-17 20:35:00|69341.5|69321.5|69341.9|69321.9|69343.2|69326.7|69336.3|69320.2|177
1597696800000|2020-08-17 20:40:00|69342.4|69322.4|69335.5|69315.5|69342.7|69322.7|69332|69312|248
1597697100000|2020-08-17 20:45:00|69334|69314|69336.1|69316.1|69337|69317|69332.2|69312.2|541
1597697400000|2020-08-17 20:50:00|69336|69316|69336.1|69316.1|69337.2|69317.2|69332.5|69312.5|408
1597697700000|2020-08-17 20:55:00|69336.3|69316.3|69332.2|69312.2|69339|69319|69329.7|69309.7|332
1597698000000|2020-08-17 21:00:00|69334.6|69314.6|69329.3|69309.3|69335.3|69315.3|69328.2|69308.2|51
1597698300000|2020-08-17 21:05:00|69334|69302.9|69335.1|69304.2|69335.1|69314.2|69325.8|69302.6|125
1597698600000|2020-08-17 21:10:00|69344.8|69312.9|69331.8|69311.8|69344.8|69313.5|69327.4|69304.3|159
1597698900000|2020-08-17 21:15:00|69331.6|69311.6|69328.1|69308.1|69341.9|69311.7|69324.6|69290.3|123
1597699200000|2020-08-17 21:20:00|69328.4|69308.4|69329.9|69297|69342.4|69310.1|69323.4|69290|139
1597699500000|2020-08-17 21:25:00|69331.3|69298|69329.8|69309.8|69339.8|69314.6|69321.7|69291.2|96
1597699800000|2020-08-17 21:30:00|69330.3|69310.3|69326.4|69306.4|69335.8|69314|69321.5|69297.2|152
1597700100000|2020-08-17 21:35:00|69334.6|69302|69330.7|69299.9|69335.8|69310.3|69322.5|69293.8|95
1597700400000|2020-08-17 21:40:00|69328.3|69308.3|69325.9|69305.9|69345.1|69311.8|69321.9|69296|97
1597700700000|2020-08-17 21:45:00|69328.7|69297.6|69326.6|69306.6|69343.3|69310.6|69323.5|69289.7|153
1597701000000|2020-08-17 21:50:00|69330.9|69300.9|69325.3|69305.3|69340.5|69309.9|69321.6|69289.5|168
1597701300000|2020-08-17 21:55:00|69323.2|69303.2|69334.1|69301|69339.9|69311.9|69323.2|69293.1|165
1597701600000|2020-08-17 22:00:00|69332.9|69302.9|69324.8|69304.8|69336.4|69309.3|69321.1|69291.7|212
1597701900000|2020-08-17 22:05:00|69323.5|69303.5|69327.4|69307.4|69336.1|69312.5|69323.5|69296.4|251
1597702200000|2020-08-17 22:10:00|69326.9|69306.9|69326.3|69306.3|69333.1|69311|69323|69302.6|214
1597702500000|2020-08-17 22:15:00|69325.9|69305.9|69328.9|69308.9|69333.1|69311.5|69323|69302|267
1597702800000|2020-08-17 22:20:00|69328.1|69308.1|69327.4|69307.4|69332|69312|69325.3|69305.3|208
1597703100000|2020-08-17 22:25:00|69327.3|69307.3|69328.7|69308.7|69333.8|69313.8|69324.9|69304.9|218
1597703400000|2020-08-17 22:30:00|69329.9|69309.9|69327.9|69307.9|69334.9|69314.9|69323.8|69303.8|182
1597703700000|2020-08-17 22:35:00|69329.3|69309.3|69333.2|69313.2|69336.2|69316.2|69324.7|69304.7|214
1597704000000|2020-08-17 22:40:00|69333.1|69313.1|69331.9|69311.9|69336.2|69316.2|69327.8|69307.8|169
1597704300000|2020-08-17 22:45:00|69331.2|69311.2|69334.2|69314.2|69336.3|69316.3|69327.9|69307.9|168
1597704600000|2020-08-17 22:50:00|69334.5|69314.5|69337.8|69317.8|69341.2|69321.2|69328.2|69308.2|313
1597704900000|2020-08-17 22:55:00|69338.2|69318.2|69342|69322|69346.7|69323.2|69336.7|69308.5|203
1597705200000|2020-08-17 23:00:00|69342.4|69322.4|69341.9|69321.9|69342.7|69322.7|69336.7|69316.7|381
1597705500000|2020-08-17 23:05:00|69338.8|69318.8|69338.9|69318.9|69343|69323|69336.5|69316.5|278
1597705800000|2020-08-17 23:10:00|69340.5|69320.5|69338.3|69318.3|69342.1|69322.1|69336.9|69316.9|278
1597706100000|2020-08-17 23:15:00|69337.9|69317.9|69342.2|69322.2|69343.8|69323.8|69336.7|69316.7|326
1597706400000|2020-08-17 23:20:00|69341.7|69321.7|69342.2|69322.2|69347.9|69327.9|69340.8|69320.8|326
1597706700000|2020-08-17 23:25:00|69342.8|69322.8|69343.7|69323.7|69345.8|69325.8|69340.6|69320.6|267
1597707000000|2020-08-17 23:30:00|69343.3|69323.3|69345.4|69325.4|69346.6|69326.6|69340.5|69320.5|350
1597707300000|2020-08-17 23:35:00|69344.9|69324.9|69343.4|69323.4|69345.8|69325.8|69339.9|69319.9|258
1597707600000|2020-08-17 23:40:00|69342.9|69322.9|69340|69320|69344.7|69324.7|69338.8|69318.8|352
1597707900000|2020-08-17 23:45:00|69339.3|69319.3|69341.1|69321.1|69343.7|69323.7|69336.7|69316.7|354
1597708200000|2020-08-17 23:50:00|69340.5|69320.5|69344.2|69324.2|69345.5|69325.5|69339.6|69319.6|388
1597708500000|2020-08-17 23:55:00|69343.7|69323.7|69345.1|69325.1|69347.1|69327.1|69339.7|69319.7|416
1597708800000|2020-08-18 00:00:00|69344.9|69324.9|69343.7|69323.7|69347.6|69327.6|69342.5|69322.5|404
1597709100000|2020-08-18 00:05:00|69343.9|69323.9|69325.5|69305.5|69344.5|69324.5|69323.9|69303.9|546
1597709400000|2020-08-18 00:10:00|69325.7|69305.7|69330.8|69310.8|69336.5|69316.5|69324.4|69304.4|635
1597709700000|2020-08-18 00:15:00|69331.1|69311.1|69339.7|69319.7|69341.4|69324.4|69329.8|69309.8|661
1597710000000|2020-08-18 00:20:00|69340|69320|69332.6|69312.6|69341|69321|69331.7|69311.7|585
1597710300000|2020-08-18 00:25:00|69332.4|69312.4|69324.6|69304.6|69333|69313|69318.6|69303.2|568
1597710600000|2020-08-18 00:30:00|69324.5|69304.5|69335.6|69315.6|69337.1|69317.1|69324.1|69304.1|713
1597710900000|2020-08-18 00:35:00|69335.7|69315.7|69332.5|69312.5|69340.2|69320.2|69329.4|69309.4|721
1597711200000|2020-08-18 00:40:00|69332.3|69312.3|69304|69284|69332.6|69313.7|69298.6|69283.7|737
1597711500000|2020-08-18 00:45:00|69303.9|69283.9|69305.4|69285.4|69311.9|69295.7|69300.3|69283.9|691
1597711800000|2020-08-18 00:50:00|69305|69285|69301.3|69281.3|69307.8|69292.6|69291.1|69274.5|806
1597712100000|2020-08-18 00:55:00|69301.8|69281.8|69299|69279|69312.5|69292.5|69296.4|69276.4|776
1597712400000|2020-08-18 01:00:00|69299.4|69279.4|69308.5|69288.5|69310.8|69290.8|69289.5|69269.9|750
1597712700000|2020-08-18 01:05:00|69308.4|69288.4|69307.6|69287.6|69315.8|69296|69297.7|69278.5|894
1597713000000|2020-08-18 01:10:00|69307.8|69287.8|69292.8|69272.8|69321.5|69301.5|69292.4|69272.4|872
1597713300000|2020-08-18 01:15:00|69293.1|69273.1|69270.7|69250.7|69296.8|69276.8|69261|69243|872
1597713600000|2020-08-18 01:20:00|69270.2|69250.2|69263.1|69253.1|69281.2|69265.4|69261.9|69246.3|724
1597713900000|2020-08-18 01:25:00|69268.2|69248.2|69274.6|69264.6|69278.3|69265.5|69258.3|69244.4|659
1597714200000|2020-08-18 01:30:00|69274.8|69264.8|69272.3|69262.3|69276.6|69266.6|69253.5|69237.8|797
1597714500000|2020-08-18 01:35:00|69272.4|69262.4|69284.3|69274.3|69295.2|69280.7|69272.1|69260.1|804
1597714800000|2020-08-18 01:40:00|69284.4|69274.4|69265.9|69255.9|69290.2|69276.8|69260.5|69245.7|836
1597715100000|2020-08-18 01:45:00|69266|69256|69233.8|69223.8|69279.1|69264.1|69229.2|69216.4|812
1597715400000|2020-08-18 01:50:00|69233.7|69223.7|69249.8|69229.8|69249.8|69234.8|69226.1|69214.1|794
1597715700000|2020-08-18 01:55:00|69249.9|69229.9|69252.5|69242.5|69261.8|69247|69241.4|69227.1|802
1597716000000|2020-08-18 02:00:00|69252.3|69242.3|69283.4|69273.4|69287|69275.1|69252.2|69241.5|766
1597716300000|2020-08-18 02:05:00|69283|69273|69288.1|69278.1|69292.6|69282.6|69275|69265|668
1597716600000|2020-08-18 02:10:00|69287.7|69277.7|69284.8|69274.8|69296.2|69282.6|69263.8|69248.6|762
1597716900000|2020-08-18 02:15:00|69284.7|69274.7|69287.8|69277.8|69299.3|69289.3|69283|69271.5|664
1597717200000|2020-08-18 02:20:00|69287.7|69277.7|69290.8|69280.8|69296.1|69281.4|69270.3|69255.5|707
1597717500000|2020-08-18 02:25:00|69291|69281|69276.5|69266.5|69291.5|69281.5|69263.7|69253.7|636
1597717800000|2020-08-18 02:30:00|69276.6|69266.6|69281.5|69271.5|69292.4|69278.9|69276.6|69266.6|545
1597718100000|2020-08-18 02:35:00|69281.6|69271.6|69288.8|69278.8|69291.7|69280.5|69279.2|69265.6|592
1597718400000|2020-08-18 02:40:00|69288.7|69278.7|69305.8|69295.8|69326.1|69311.4|69287.8|69277.8|699
1597718700000|2020-08-18 02:45:00|69306.4|69296.4|69313|69303|69322.9|69307.2|69303.9|69289.1|765
1597719000000|2020-08-18 02:50:00|69312.7|69302.7|69319.1|69299.1|69326|69315.5|69311.7|69298.9|625
1597719300000|2020-08-18 02:55:00|69319.3|69299.3|69293.6|69283.6|69324.7|69311.4|69293.6|69278.5|666
1597719600000|2020-08-18 03:00:00|69297.2|69277.2|69296.9|69286.9|69318|69299|69292.2|69277.2|662
1597719900000|2020-08-18 03:05:00|69297.1|69287.1|69299.8|69289.8|69300.8|69290.8|69287.9|69275.8|536
1597720200000|2020-08-18 03:10:00|69299.7|69289.7|69286.8|69276.8|69307.2|69294.2|69275.1|69260.1|680
1597720500000|2020-08-18 03:15:00|69287.4|69277.4|69282|69272|69293.9|69278.9|69277.9|69265.5|510
1597720800000|2020-08-18 03:20:00|69281.9|69271.9|69286|69276|69286.6|69276.4|69273.9|69263.9|563
1597721100000|2020-08-18 03:25:00|69285.8|69275.8|69285.3|69275.3|69293.9|69279.4|69278.9|69263.8|581
1597721400000|2020-08-18 03:30:00|69285.4|69275.4|69287|69277|69293.5|69279.9|69280.9|69266.6|467
1597721700000|2020-08-18 03:35:00|69287.1|69277.1|69274.3|69264.3|69290|69280|69274.3|69264.3|422
1597722000000|2020-08-18 03:40:00|69274.2|69264.2|69281.1|69271.1|69286.7|69276.4|69266.5|69256.5|516
1597722300000|2020-08-18 03:45:00|69281.2|69271.2|69268.8|69258.8|69281.3|69271.3|69266.5|69256.5|483
1597722600000|2020-08-18 03:50:00|69268.4|69258.4|69270.6|69260.6|69278.5|69265.6|69267|69255.6|497
1597722900000|2020-08-18 03:55:00|69270.5|69260.5|69268.9|69258.9|69277.6|69265.1|69268.4|69257.2|386
1597723200000|2020-08-18 04:00:00|69269|69259|69270.2|69260.2|69272.3|69262.3|69265.9|69255.9|427
1597723500000|2020-08-18 04:05:00|69270.3|69260.3|69262.4|69252.4|69271.8|69261.8|69257.9|69247.9|435
1597723800000|2020-08-18 04:10:00|69261.8|69251.8|69262.4|69252.4|69267.6|69257.6|69261.2|69251.2|332
1597724100000|2020-08-18 04:15:00|69262.1|69252.1|69260|69250|69262.7|69252.7|69257.6|69247.6|360
1597724400000|2020-08-18 04:20:00|69260.2|69250.2|69253.8|69243.8|69264.8|69250.8|69253.1|69239.6|379
1597724700000|2020-08-18 04:25:00|69253.7|69243.7|69255.6|69245.6|69263.2|69248.2|69251|69239|445
1597725000000|2020-08-18 04:30:00|69255.5|69245.5|69255.4|69245.4|69262.6|69252.6|69252.4|69238.9|514
1597725300000|2020-08-18 04:35:00|69255.5|69245.5|69249.1|69239.1|69255.5|69245.5|69246.8|69236.8|327
1597725600000|2020-08-18 04:40:00|69249.4|69239.4|69247.6|69237.6|69249.9|69239.9|69245.1|69235.1|281
1597725900000|2020-08-18 04:45:00|69247.5|69237.5|69246|69236|69252.8|69238.2|69242.6|69229.1|280
1597726200000|2020-08-18 04:50:00|69246.1|69236.1|69251.8|69241.8|69254.8|69244.5|69245.9|69234.5|420
1597726500000|2020-08-18 04:55:00|69251.9|69241.9|69253.5|69243.5|69259.5|69249.5|69250.8|69240.8|410
1597726800000|2020-08-18 05:00:00|69253.7|69243.7|69255.4|69245.4|69256.1|69246.1|69242.9|69232.9|543
1597727100000|2020-08-18 05:05:00|69254.8|69244.8|69252.2|69242.2|69259.7|69249.7|69252.2|69242.2|447
1597727400000|2020-08-18 05:10:00|69251.8|69241.8|69258|69248|69260.9|69250.9|69251.7|69241.7|437
1597727700000|2020-08-18 05:15:00|69257.9|69247.9|69258.2|69248.2|69261.3|69251.3|69256|69246|401
1597728000000|2020-08-18 05:20:00|69258.3|69248.3|69253.3|69243.3|69258.4|69248.4|69249.9|69239.9|333
1597728300000|2020-08-18 05:25:00|69253.2|69243.2|69255.6|69245.6|69260.2|69250.2|69253.2|69243.2|372
1597728600000|2020-08-18 05:30:00|69255.7|69245.7|69252.8|69242.8|69257.6|69247.6|69251.9|69241.9|487
1597728900000|2020-08-18 05:35:00|69252.9|69242.9|69254.6|69244.6|69256.5|69246.5|69248.3|69238.3|490
1597729200000|2020-08-18 05:40:00|69254.5|69244.5|69260.9|69250.9|69262|69252|69249|69239|610
1597729500000|2020-08-18 05:45:00|69261.3|69251.3|69262.2|69252.2|69267|69254.8|69260.9|69246.5|494
1597729800000|2020-08-18 05:50:00|69262.4|69252.4|69263.5|69253.5|69270.4|69255.2|69258.2|69246|538
1597730100000|2020-08-18 05:55:00|69263.3|69253.3|69265.8|69255.8|69274.4|69264.4|69262.4|69252.4|619
1597730400000|2020-08-18 06:00:00|69265.2|69255.2|69261.1|69251.1|69267.5|69257.5|69259.8|69249.8|554
1597730700000|2020-08-18 06:05:00|69261.4|69251.4|69269.9|69259.9|69271.1|69261.1|69259.6|69249.6|546
1597731000000|2020-08-18 06:10:00|69269.7|69259.7|69282.1|69272.1|69283.2|69273.2|69268.1|69258.1|493
1597731300000|2020-08-18 06:15:00|69282|69272|69268.2|69258.2|69282.3|69272.3|69267|69257|621
1597731600000|2020-08-18 06:20:00|69268.4|69258.4|69260.7|69250.7|69272.2|69258.4|69253.7|69243.7|666
1597731900000|2020-08-18 06:25:00|69260.5|69250.5|69250.5|69240.5|69262.6|69252.6|69250.3|69240.3|710
1597732200000|2020-08-18 06:30:00|69250.4|69240.4|69244.2|69234.2|69256.6|69246.6|69239.1|69229.1|699
1597732500000|2020-08-18 06:35:00|69244.1|69234.1|69235.7|69225.7|69244.1|69234.1|69228.6|69218.6|818
1597732800000|2020-08-18 06:40:00|69235.6|69225.6|69256.7|69246.7|69257.3|69247.3|69234.9|69224.9|685
1597733100000|2020-08-18 06:45:00|69256.5|69246.5|69268.3|69258.3|69270.4|69260.4|69251.8|69241.8|611
1597733400000|2020-08-18 06:50:00|69267.8|69257.8|69260.5|69250.5|69270.4|69260.4|69259.8|69249.8|542
1597733700000|2020-08-18 06:55:00|69261.4|69251.4|69270.3|69260.3|69272.6|69262.6|69261|69251|629
1597734000000|2020-08-18 07:00:00|69270.5|69260.5|69261.8|69251.8|69272.3|69262.3|69259.7|69248.3|687
1597734300000|2020-08-18 07:05:00|69261.7|69251.7|69246.2|69236.2|69264.4|69254.4|69236.5|69226.5|751
1597734600000|2020-08-18 07:10:00|69246|69236|69240.2|69230.2|69246.4|69236.4|69230|69218.6|733
1597734900000|2020-08-18 07:15:00|69239.9|69229.9|69252.3|69242.3|69257|69246.1|69239.3|69229.3|766
1597735200000|2020-08-18 07:20:00|69251.7|69241.7|69246.4|69236.4|69252.3|69242|69234.2|69218.8|791
1597735500000|2020-08-18 07:25:00|69246.5|69236.5|69238.8|69228.8|69256.2|69246.2|69238.1|69228.1|717
1597735800000|2020-08-18 07:30:00|69239|69229|69241.6|69231.6|69246.5|69236.5|69233|69223|650
1597736100000|2020-08-18 07:35:00|69241.2|69231.2|69214.8|69204.8|69244.3|69234.3|69200.7|69186|769
1597736400000|2020-08-18 07:40:00|69214.6|69204.6|69201|69191|69217.7|69205.5|69198.5|69183.8|740
1597736700000|2020-08-18 07:45:00|69200.9|69190.9|69210.5|69200.5|69218|69203.6|69198.1|69188.1|612
1597737000000|2020-08-18 07:50:00|69210.3|69200.3|69219.6|69209.6|69238.4|69222.5|69201.6|69191.6|733
1597737300000|2020-08-18 07:55:00|69219.8|69209.8|69226|69216|69232.4|69222|69217.6|69207.6|691
1597737600000|2020-08-18 08:00:00|69226.2|69216.2|69217.2|69207.2|69231.3|69221.3|69214.5|69204.5|721
1597737900000|2020-08-18 08:05:00|69217.5|69207.5|69210.9|69200.9|69219.1|69209.1|69209.7|69199.7|586
1597738200000|2020-08-18 08:10:00|69210.8|69200.8|69217.5|69207.5|69228.9|69213.8|69198.5|69188.5|606
1597738500000|2020-08-18 08:15:00|69217.3|69207.3|69215.1|69205.1|69219.2|69209.1|69212.9|69199.2|522
1597738800000|2020-08-18 08:20:00|69215.2|69205.2|69211.3|69201.3|69217.5|69207.5|69209|69199|525
1597739100000|2020-08-18 08:25:00|69211.2|69201.2|69214.1|69204.1|69223.3|69213.3|69211|69201|588
1597739400000|2020-08-18 08:30:00|69214.2|69204.2|69208.9|69198.9|69216.1|69206.1|69201.5|69186.3|527
1597739700000|2020-08-18 08:35:00|69209.2|69199.2|69218.4|69208.4|69223.3|69213.3|69208.3|69198.3|583
1597740000000|2020-08-18 08:40:00|69218.1|69208.1|69213.1|69203.1|69218.8|69208.1|69209.3|69198.8|507
1597740300000|2020-08-18 08:45:00|69213.2|69203.2|69206.8|69196.8|69218|69203.6|69203.8|69193.8|607
1597740600000|2020-08-18 08:50:00|69206.6|69196.6|69192.6|69182.6|69214.9|69204.3|69192.3|69178.1|667
1597740900000|2020-08-18 08:55:00|69192.4|69182.4|69194.6|69184.6|69197|69187|69184.9|69172.5|684
1597741200000|2020-08-18 09:00:00|69194.5|69184.5|69195.5|69185.5|69203.7|69191|69191.1|69181.1|554
1597741500000|2020-08-18 09:05:00|69196|69186|69179|69169|69198.1|69187.6|69178.8|69168.8|653
1597741800000|2020-08-18 09:10:00|69178.9|69168.9|69174.5|69164.5|69184.1|69174.1|69170.4|69160.4|555
1597742100000|2020-08-18 09:15:00|69174.9|69164.9|69174.5|69164.5|69178.1|69167.9|69166.9|69153.2|581
1597742400000|2020-08-18 09:20:00|69174.9|69164.9|69176.1|69166.1|69182.5|69168.5|69161.6|69151.1|621
1597742700000|2020-08-18 09:25:00|69176|69166|69186.3|69176.3|69190.7|69180.7|69170.1|69160.1|668
1597743000000|2020-08-18 09:30:00|69186.5|69176.5|69183.5|69173.5|69190.8|69180.8|69179|69168.7|555
1597743300000|2020-08-18 09:35:00|69183.6|69173.6|69191.2|69181.2|69195|69185|69178.6|69166.4|600
1597743600000|2020-08-18 09:40:00|69191.1|69181.1|69195.5|69185.5|69196.4|69186.4|69186.4|69176.4|513
1597743900000|2020-08-18 09:45:00|69195.4|69185.4|69191.1|69181.1|69195.5|69185.5|69187.7|69173.8|599
1597744200000|2020-08-18 09:50:00|69190.7|69180.7|69200.1|69190.1|69208.3|69192.9|69189.7|69179.7|575
1597744500000|2020-08-18 09:55:00|69199.7|69189.7|69185.8|69175.8|69204.2|69190.7|69184.1|69174.1|590
1597744800000|2020-08-18 10:00:00|69186.1|69176.1|69192.4|69182.4|69196.6|69185.6|69182.8|69172.8|674
1597745100000|2020-08-18 10:05:00|69192.3|69182.3|69187.5|69177.5|69197.3|69183|69185.9|69172.3|451
1597745400000|2020-08-18 10:10:00|69187.7|69177.7|69194.1|69174.1|69194.7|69179.2|69180.8|69167.1|404
1597745700000|2020-08-18 10:15:00|69193.8|69173.8|69184.8|69174.8|69195.5|69181.7|69182.1|69168.5|488
1597746000000|2020-08-18 10:20:00|69185.1|69175.1|69180.7|69170.7|69189.8|69175.3|69177.9|69165.9|447
1597746300000|2020-08-18 10:25:00|69180.8|69170.8|69178.9|69168.9|69188.4|69173.6|69173.9|69159|527
1597746600000|2020-08-18 10:30:00|69178.5|69168.5|69192.7|69172.7|69193.1|69178.2|69177.9|69162.8|484
1597746900000|2020-08-18 10:35:00|69192.6|69172.6|69191.1|69171.1|69196.3|69181.4|69185.1|69170.6|423
1597747200000|2020-08-18 10:40:00|69191|69171|69188.4|69178.4|69196.9|69182.2|69188.3|69170.8|430
1597747500000|2020-08-18 10:45:00|69188.3|69178.3|69192|69182|69197.9|69183.7|69188|69173.1|465
1597747800000|2020-08-18 10:50:00|69191.9|69181.9|69190.1|69180.1|69196.7|69182.1|69187.9|69174.5|401
1597748100000|2020-08-18 10:55:00|69190.3|69180.3|69196.5|69186.5|69198.1|69188.1|69187|69172.7|511
1597748400000|2020-08-18 11:00:00|69196.9|69186.9|69194.6|69184.6|69201.8|69188.1|69192.1|69179.9|488
1597748700000|2020-08-18 11:05:00|69194.8|69184.8|69200|69190|69208|69193.7|69192|69179.2|531
1597749000000|2020-08-18 11:10:00|69199.9|69189.9|69203.5|69193.5|69209.8|69195.4|69197.8|69183.6|590
1597749300000|2020-08-18 11:15:00|69203.4|69193.4|69200.9|69190.9|69208.8|69196.1|69197.1|69185.6|586
1597749600000|2020-08-18 11:20:00|69201.5|69191.5|69202.8|69192.8|69206|69193.3|69196.8|69185.8|620
1597749900000|2020-08-18 11:25:00|69202.7|69192.7|69207|69197|69212.5|69198|69198.4|69185|542
1597750200000|2020-08-18 11:30:00|69207.1|69197.1|69205.4|69195.4|69210.2|69197.1|69202.5|69187.8|441
1597750500000|2020-08-18 11:35:00|69205.2|69195.2|69207|69197|69212.6|69198.4|69203.9|69190.7|519
1597750800000|2020-08-18 11:40:00|69206.9|69196.9|69207.9|69197.9|69212.8|69198.8|69201.4|69186.8|572
1597751100000|2020-08-18 11:45:00|69208|69198|69203|69193|69212.9|69198.5|69200.1|69185.5|675
1597751400000|2020-08-18 11:50:00|69203.1|69193.1|69193|69183|69208.1|69193.4|69191.7|69176.8|558
1597751700000|2020-08-18 11:55:00|69198.3|69178.3|69176.7|69166.7|69200|69184.9|69174.5|69163.5|645
1597752000000|2020-08-18 12:00:00|69181.2|69161.2|69171.3|69161.3|69185.3|69170.4|69170.2|69156.5|558
1597752300000|2020-08-18 12:05:00|69171.7|69161.7|69163|69153|69171.7|69161.7|69156.7|69146.7|569
1597752600000|2020-08-18 12:10:00|69162.7|69152.7|69167.3|69157.3|69169.4|69159.4|69156|69141.9|530
1597752900000|2020-08-18 12:15:00|69167.1|69157.1|69159.9|69139.9|69175.8|69162.1|69154.6|69137.8|547
1597753200000|2020-08-18 12:20:00|69160.4|69140.4|69155.7|69145.7|69164.5|69147.3|69147.4|69134.7|876
1597753500000|2020-08-18 12:25:00|69155.6|69145.6|69144.9|69124.9|69160|69145.6|69137.3|69122.6|641
1597753800000|2020-08-18 12:30:00|69145.1|69125.1|69140.2|69130.2|69153.2|69138.8|69133.4|69122|615
1597754100000|2020-08-18 12:35:00|69139.9|69129.9|69137.1|69127.1|69143.8|69131.2|69128.7|69114.1|723
1597754400000|2020-08-18 12:40:00|69137.2|69127.2|69140.9|69130.9|69152.3|69137.2|69135.6|69120.7|791
1597754700000|2020-08-18 12:45:00|69140.4|69130.4|69132.8|69122.8|69145.9|69130.8|69131.5|69116.7|706
1597755000000|2020-08-18 12:50:00|69132.5|69122.5|69137.9|69117.9|69144.3|69128.5|69129.2|69114.1|658
1597755300000|2020-08-18 12:55:00|69137.8|69117.8|69143.2|69133.2|69147.1|69135|69130.4|69116.6|752
1597755600000|2020-08-18 13:00:00|69142.9|69132.9|69128.4|69118.4|69142.9|69132.9|69120.6|69105.7|839
1597755900000|2020-08-18 13:05:00|69128.2|69118.2|69124.1|69114.1|69131.5|69118.2|69116.1|69103.6|760
1597756200000|2020-08-18 13:10:00|69124.2|69114.2|69117.9|69107.9|69131|69116.3|69115.8|69101.9|764
1597756500000|2020-08-18 13:15:00|69118|69108|69111.9|69101.9|69120.6|69110.6|69108.3|69096.3|697
1597756800000|2020-08-18 13:20:00|69111.8|69101.8|69113.1|69103.1|69123|69108.4|69110|69099.2|692
1597757100000|2020-08-18 13:25:00|69112.9|69102.9|69097.8|69077.8|69113.2|69103.2|69085.5|69069.5|700
1597757400000|2020-08-18 13:30:00|69098.1|69078.1|69090.1|69080.1|69101.3|69086.4|69073.6|69058.9|920
1597757700000|2020-08-18 13:35:00|69090|69080|69083.5|69073.5|69095.3|69081.9|69075.9|69063.9|828
1597758000000|2020-08-18 13:40:00|69083.8|69073.8|69070.3|69050.3|69084.9|69074|69064.3|69049.2|749
1597758300000|2020-08-18 13:45:00|69070.4|69050.4|69066.6|69056.6|69071.2|69059.4|69062.6|69047.9|665
1597758600000|2020-08-18 13:50:00|69067.3|69057.3|69084|69074|69088|69074|69067.3|69052.4|756
1597758900000|2020-08-18 13:55:00|69083.9|69073.9|69092.5|69082.5|69101.8|69085.3|69082.2|69067.4|750
1597759200000|2020-08-18 14:00:00|69092.3|69082.3|69081.3|69061.3|69096.1|69082.3|69077.7|69061.3|879
1597759500000|2020-08-18 14:05:00|69077.1|69067.1|69105|69085|69106.6|69089.2|69071.3|69056.4|891
1597759800000|2020-08-18 14:10:00|69099.2|69089.2|69104.4|69084.4|69112.7|69095.2|69087.5|69073.4|929
1597760100000|2020-08-18 14:15:00|69105|69085|69124.8|69104.8|69125.1|69105.1|69093.7|69078.8|871
1597760400000|2020-08-18 14:20:00|69124.6|69104.6|69154.1|69134.1|69154.1|69134.2|69120.3|69100.3|976
1597760700000|2020-08-18 14:25:00|69153.9|69133.9|69148.1|69138.1|69158.4|69142.8|69131.5|69116.2|938
1597761000000|2020-08-18 14:30:00|69148.3|69138.3|69131.3|69121.3|69159.3|69144.3|69130.2|69118|865
1597761300000|2020-08-18 14:35:00|69131|69121|69110.9|69100.9|69138.2|69123.4|69110.9|69096.2|833
1597761600000|2020-08-18 14:40:00|69111.3|69101.3|69119.2|69109.2|69124.8|69110.5|69107.5|69092.3|850
1597761900000|2020-08-18 14:45:00|69119.3|69109.3|69120.3|69100.3|69130.3|69115.4|69113.3|69096.4|833
1597762200000|2020-08-18 14:50:00|69120.2|69100.2|69120.4|69100.4|69131|69115.7|69113.8|69099.7|847
1597762500000|2020-08-18 14:55:00|69120.5|69100.5|69129.6|69119.6|69142.9|69126.6|69115.9|69100.4|813
1597762800000|2020-08-18 15:00:00|69130|69120|69135.8|69125.8|69143.7|69128.5|69125.8|69111.1|690
1597763100000|2020-08-18 15:05:00|69136.2|69126.2|69128.1|69118.1|69144|69129.3|69126.1|69112.8|611
1597763400000|2020-08-18 15:10:00|69127.9|69117.9|69125.3|69115.3|69133.8|69123.8|69117.7|69107.7|606
1597763700000|2020-08-18 15:15:00|69125.2|69115.2|69133.1|69123.1|69133.3|69123.3|69125.2|69115.2|599
1597764000000|2020-08-18 15:20:00|69133.2|69123.2|69140|69130|69146.4|69136.4|69132.3|69122.3|599
1597764300000|2020-08-18 15:25:00|69140.3|69130.3|69133.6|69123.6|69140.3|69130.3|69129.8|69119.8|640
1597764600000|2020-08-18 15:30:00|69134.5|69124.5|69131.1|69121.1|69137|69125.7|69118.8|69104.8|728
1597764900000|2020-08-18 15:35:00|69130.9|69120.9|69122.6|69112.6|69135.1|69122.4|69117.4|69107.4|642
1597765200000|2020-08-18 15:40:00|69122.8|69112.8|69122.6|69112.6|69131|69119.1|69120.6|69110.6|556
1597765500000|2020-08-18 15:45:00|69122.7|69112.7|69116.1|69106.1|69123.6|69113.6|69116.1|69106.1|550
1597765800000|2020-08-18 15:50:00|69116.3|69106.3|69102|69092|69116.9|69106.9|69101.1|69091.1|584
1597766100000|2020-08-18 15:55:00|69102.1|69092.1|69102.1|69092.1|69107.6|69094.4|69098.9|69087.1|566
1597766400000|2020-08-18 16:00:00|69101.9|69091.9|69111.6|69101.6|69118.7|69103.2|69101.9|69091.8|558
1597766700000|2020-08-18 16:05:00|69111.7|69101.7|69101.1|69091.1|69115|69105|69099.3|69087.2|531
1597767000000|2020-08-18 16:10:00|69100.9|69090.9|69096.1|69086.1|69103.6|69091.3|69093.4|69082.2|441
1597767300000|2020-08-18 16:15:00|69096.2|69086.2|69099|69089|69106.5|69092.6|69095.3|69083|566
1597767600000|2020-08-18 16:20:00|69099.1|69089.1|69096.6|69086.6|69107.8|69094.4|69095.5|69082.4|496
1597767900000|2020-08-18 16:25:00|69096.8|69086.8|69098.4|69088.4|69100.8|69088.7|69092.4|69080.7|435
1597768200000|2020-08-18 16:30:00|69098.7|69088.7|69099.3|69089.3|69106.1|69091.1|69092.3|69081.6|543
1597768500000|2020-08-18 16:35:00|69099.1|69089.1|69093.3|69083.3|69104|69091.1|69093|69083|585
1597768800000|2020-08-18 16:40:00|69093.1|69083.1|69096.5|69086.5|69099.1|69089.1|69092.7|69082.7|495
1597769100000|2020-08-18 16:45:00|69096.7|69086.7|69097.7|69087.7|69100.8|69090.2|69094.8|69080.8|467
1597769400000|2020-08-18 16:50:00|69097.9|69087.9|69102.4|69092.4|69102.9|69092.9|69093.4|69083.4|457
1597769700000|2020-08-18 16:55:00|69102.5|69092.5|69091.6|69081.6|69102.9|69092.9|69090.7|69080.7|586
1597770000000|2020-08-18 17:00:00|69091.7|69081.7|69091.9|69081.9|69095.9|69085.9|69084.4|69074.4|581
1597770300000|2020-08-18 17:05:00|69091.6|69081.6|69088|69078|69095.7|69084.7|69087.1|69075.4|489
1597770600000|2020-08-18 17:10:00|69087.9|69077.9|69087.7|69077.7|69093.7|69080.3|69082.6|69069.4|547
1597770900000|2020-08-18 17:15:00|69087.6|69077.6|69085.6|69075.6|69095.8|69082.1|69085.6|69072.7|455
1597771200000|2020-08-18 17:20:00|69085.7|69075.7|69075.8|69065.8|69086.7|69076|69075.8|69065.5|541
1597771500000|2020-08-18 17:25:00|69076.1|69066.1|69078.8|69068.8|69083.6|69070.5|69074.8|69060|459
1597771800000|2020-08-18 17:30:00|69078.6|69068.6|69072.9|69062.9|69083.3|69068.7|69070.6|69055.4|541
1597772100000|2020-08-18 17:35:00|69073|69063|69069.2|69059.2|69076|69063|69067.4|69053.4|478
1597772400000|2020-08-18 17:40:00|69069.3|69059.3|69072.1|69062.1|69077.2|69062.7|69068|69053.6|436
1597772700000|2020-08-18 17:45:00|69072.4|69062.4|69070.5|69060.5|69078.7|69064.6|69070.1|69055.8|449
1597773000000|2020-08-18 17:50:00|69070.4|69060.4|69072.2|69062.2|69078.5|69063.6|69070|69055.5|420
1597773300000|2020-08-18 17:55:00|69072.3|69062.3|69069.6|69059.6|69076.2|69063.1|69066.2|69054.4|493
1597773600000|2020-08-18 18:00:00|69070.4|69060.4|69067.1|69057.1|69076.3|69061.4|69066.6|69054.4|367
1597773900000|2020-08-18 18:05:00|69067.2|69057.2|69067|69057|69068.7|69058.7|69066.4|69056.4|352
1597774200000|2020-08-18 18:10:00|69067.2|69057.2|69072.3|69062.3|69074.1|69064.1|69066.6|69056.6|389
1597774500000|2020-08-18 18:15:00|69072.4|69062.4|69072.7|69062.7|69080.1|69066.5|69070.5|69059.9|364
1597774800000|2020-08-18 18:20:00|69073.1|69063.1|69067.9|69057.9|69075.6|69064.2|69066.7|69054.3|354
1597775100000|2020-08-18 18:25:00|69067.8|69057.8|69068|69058|69069.9|69059.9|69067.1|69057.1|375
1597775400000|2020-08-18 18:30:00|69068.1|69058.1|69066.9|69056.9|69072.6|69058.7|69064|69052.4|248
1597775700000|2020-08-18 18:35:00|69066.7|69056.7|69068.3|69058.3|69069.1|69059.1|69064.4|69054.4|303
1597776000000|2020-08-18 18:40:00|69068.1|69058.1|69066|69056|69074.6|69060.3|69064.8|69054|375
1597776300000|2020-08-18 18:45:00|69065.9|69055.9|69067|69057|69068.7|69058.7|69064.9|69054.9|407
1597776600000|2020-08-18 18:50:00|69066.5|69056.5|69066.4|69056.4|69068.2|69058.2|69065.2|69055.2|361
1597776900000|2020-08-18 18:55:00|69066.3|69056.3|69061.9|69051.9|69071.8|69056.7|69061.1|69046.5|427
1597777200000|2020-08-18 19:00:00|69062.2|69052.2|69069.8|69049.8|69071.5|69056.7|69061.5|69046.7|410
1597777500000|2020-08-18 19:05:00|69069.9|69049.9|69070.6|69050.6|69073.1|69058.6|69065.4|69049.8|415
1597777800000|2020-08-18 19:10:00|69070.5|69050.5|69065.9|69045.9|69070.5|69054.7|69060.9|69045.3|364
1597778100000|2020-08-18 19:15:00|69065.4|69045.4|69068.5|69048.5|69070.6|69054.5|69061.3|69044.9|306
1597778400000|2020-08-18 19:20:00|69068.6|69048.6|69062.8|69052.8|69068.8|69053.9|69060.4|69045.3|307
1597778700000|2020-08-18 19:25:00|69062.7|69052.7|69061.9|69051.9|69068.2|69053.5|69061.5|69046.8|224
1597779000000|2020-08-18 19:30:00|69061.7|69051.7|69063.1|69053.1|69069.7|69054.8|69061.4|69046.3|339
1597779300000|2020-08-18 19:35:00|69068.1|69048.1|69070.6|69050.6|69072.6|69057.4|69063.2|69047.9|389
1597779600000|2020-08-18 19:40:00|69070.4|69050.4|69067.8|69057.8|69073.7|69058.9|69064.9|69050.1|359
1597779900000|2020-08-18 19:45:00|69067.7|69057.7|69079.5|69059.5|69080.4|69065.5|69067.6|69052.7|329
1597780200000|2020-08-18 19:50:00|69079.6|69059.6|69080.7|69060.7|69082.7|69068.7|69072.2|69057.3|431
1597780500000|2020-08-18 19:55:00|69080.8|69060.8|69091.2|69071.2|69094.3|69076.4|69078.9|69059.5|477
1597780800000|2020-08-18 20:00:00|69091|69071|69089.5|69069.5|69091.8|69071.8|69088.9|69068.9|235
1597781100000|2020-08-18 20:05:00|69089.6|69069.6|69088.6|69068.6|69090.7|69074.1|69083.4|69067.9|214
1597781400000|2020-08-18 20:10:00|69083.6|69073.6|69087|69067|69089.3|69074.8|69082.7|69066.4|189
1597781700000|2020-08-18 20:15:00|69086.8|69066.8|69088|69068|69088.4|69072.5|69082.5|69065.6|247
1597782000000|2020-08-18 20:20:00|69087.8|69067.8|69085.9|69065.9|69087.9|69067.9|69085.8|69065.8|340
1597782300000|2020-08-18 20:25:00|69086.5|69066.5|69085.4|69065.4|69087.6|69067.6|69084.7|69064.7|301
1597782600000|2020-08-18 20:30:00|69085.2|69065.2|69085.4|69065.4|69086.5|69066.5|69083.7|69063.7|216
1597782900000|2020-08-18 20:35:00|69085.3|69065.3|69076.9|69056.9|69086.5|69069.8|69076.2|69056.2|241
1597783200000|2020-08-18 20:40:00|69076.7|69056.7|69070.2|69050.2|69077.4|69057.4|69068.3|69048.3|325
1597783500000|2020-08-18 20:45:00|69069.9|69049.9|69072.7|69052.7|69073.5|69053.5|69068.1|69048.1|289
1597783800000|2020-08-18 20:50:00|69072.6|69052.6|69070.4|69050.4|69074.8|69054.8|69070.1|69050.1|203
1597784100000|2020-08-18 20:55:00|69070.3|69050.3|69069.7|69049.7|69074.3|69054.3|69067.7|69047.7|279
1597784400000|2020-08-18 21:00:00|69092.9|69049|69084.2|69064.2|69096.6|69064.2|69082.5|69049|66
1597784700000|2020-08-18 21:05:00|69109.9|69067.4|69124.5|69072.7|69128.4|69084.5|69084.5|69039.5|192
1597785000000|2020-08-18 21:10:00|69122.1|69075.1|69088.2|69068.2|69132.9|69090.3|69088.2|69044.8|202
1597785300000|2020-08-18 21:15:00|69101.3|69057.3|69109.5|69053|69112.3|69068.2|69088.2|69047.3|144
1597785600000|2020-08-18 21:20:00|69105.2|69055.5|69096.2|69055|69115.9|69061|69092.3|69047.9|143
1597785900000|2020-08-18 21:25:00|69097.2|69054.3|69106.3|69050.9|69131.7|69068.3|69088.3|69040.9|192
1597786200000|2020-08-18 21:30:00|69105.1|69051.3|69104.8|69054.8|69109.7|69060.5|69095.3|69049|178
1597786500000|2020-08-18 21:35:00|69100.7|69056.6|69096.1|69058.6|69108.8|69060.6|69091.9|69048|192
1597786800000|2020-08-18 21:40:00|69096.2|69052.3|69094.9|69057.1|69101.6|69060.5|69089.8|69049|173
1597787100000|2020-08-18 21:45:00|69095.4|69056.9|69091.9|69059.2|69101.3|69060|69090.4|69050.4|187
1597787400000|2020-08-18 21:50:00|69092.2|69057.8|69097.3|69059|69101.5|69067|69086.3|69052.2|174
1597787700000|2020-08-18 21:55:00|69097.4|69056.1|69095.5|69060.5|69104.4|69065.7|69091.9|69053|147
1597788000000|2020-08-18 22:00:00|69095.8|69060.3|69097.2|69058.3|69101.3|69064.8|69091.6|69049.2|200
1597788300000|2020-08-18 22:05:00|69096.4|69056.1|69099|69058.6|69105.6|69064.3|69091.1|69049.6|142
1597788600000|2020-08-18 22:10:00|69100.8|69057.1|69102.2|69060.1|69105.4|69064.2|69096.7|69047.7|108
1597788900000|2020-08-18 22:15:00|69089.5|69069.5|69100|69062.2|69107|69071.2|69089.1|69054.5|358
1597789200000|2020-08-18 22:20:00|69100.2|69062.1|69099.7|69066.4|69105.3|69076.5|69093.3|69059.6|435
1597789500000|2020-08-18 22:25:00|69099.2|69066.9|69097.9|69067.7|69102.5|69075.6|69091.2|69063.3|216
1597789800000|2020-08-18 22:30:00|69097.5|69066.4|69082.5|69062.5|69101.7|69072.9|69077.3|69057.3|299
1597790100000|2020-08-18 22:35:00|69081.9|69061.9|69082.4|69062.4|69084|69064|69079.4|69059.4|275
1597790400000|2020-08-18 22:40:00|69079.4|69059.4|69082|69062|69084.1|69064.1|69079.4|69059.4|267
1597790700000|2020-08-18 22:45:00|69083.6|69063.6|69082.1|69062.1|69084.1|69064.1|69078|69058|277
1597791000000|2020-08-18 22:50:00|69081.6|69061.6|69081.1|69061.1|69084.5|69064.5|69079.1|69059.1|281
1597791300000|2020-08-18 22:55:00|69081.2|69061.2|69080.4|69060.4|69084.4|69064.4|69078.2|69058.2|262
1597791600000|2020-08-18 23:00:00|69078|69058|69079.6|69059.6|69086.1|69066.1|69077.5|69057.5|312
1597791900000|2020-08-18 23:05:00|69079.2|69059.2|69080.9|69060.9|69082.8|69062.8|69078.5|69058.5|281
1597792200000|2020-08-18 23:10:00|69082.1|69062.1|69081.5|69061.5|69083.7|69063.7|69078.5|69058.5|266
1597792500000|2020-08-18 23:15:00|69082.1|69062.1|69082|69062|69083.4|69063.4|69080.6|69060.6|297
1597792800000|2020-08-18 23:20:00|69081.9|69061.9|69080.9|69060.9|69083.7|69063.7|69077|69057|279
1597793100000|2020-08-18 23:25:00|69080.8|69060.8|69081.6|69061.6|69083.3|69063.3|69079|69059|275
1597793400000|2020-08-18 23:30:00|69081.7|69061.7|69067|69047|69081.8|69061.8|69066.6|69046.6|506
1597793700000|2020-08-18 23:35:00|69067.4|69047.4|69070.2|69050.2|69071.7|69051.7|69065.5|69045.5|403
1597794000000|2020-08-18 23:40:00|69070|69050|69069.5|69049.5|69071.2|69051.2|69068.7|69048.7|337
1597794300000|2020-08-18 23:45:00|69070.4|69050.4|69070|69050|69071.9|69051.9|69069.2|69049.2|248
1597794600000|2020-08-18 23:50:00|69070.2|69050.2|69070.3|69050.3|69073.2|69053.2|69069.2|69049.2|328
1597794900000|2020-08-18 23:55:00|69070.2|69050.2|69066.7|69046.7|69071.5|69051.5|69061.3|69041.3|466
1597795200000|2020-08-19 00:00:00|69067|69047|69077.5|69057.5|69079.3|69059.3|69057.8|69037.8|817
1597795500000|2020-08-19 00:05:00|69077.4|69057.4|69087.4|69067.4|69087.4|69068.4|69066.7|69048.9|728
1597795800000|2020-08-19 00:10:00|69087.5|69067.5|69096.9|69076.9|69099.4|69083.8|69078.5|69058.5|606
1597796100000|2020-08-19 00:15:00|69096.8|69076.8|69103.2|69083.2|69108.8|69091.9|69091.1|69074.9|617
1597796400000|2020-08-19 00:20:00|69102.9|69082.9|69102.7|69082.7|69109.2|69092.5|69094.4|69074.4|696
1597796700000|2020-08-19 00:25:00|69102.9|69082.9|69103.9|69083.9|69113.1|69094.6|69097.9|69078.3|639
1597797000000|2020-08-19 00:30:00|69104|69084|69105.7|69085.7|69110.1|69090.1|69096.6|69079.5|649
1597797300000|2020-08-19 00:35:00|69105.6|69085.6|69112.6|69092.6|69120.2|69102.5|69099.5|69079.5|666
1597797600000|2020-08-19 00:40:00|69112.3|69092.3|69115.2|69095.2|69122|69102|69106.9|69087.8|577
1597797900000|2020-08-19 00:45:00|69114.7|69094.7|69119.1|69099.1|69124|69104|69108.5|69090.6|581
1597798200000|2020-08-19 00:50:00|69119.3|69099.3|69123.7|69103.7|69131.6|69114.6|69112.1|69096.9|648
1597798500000|2020-08-19 00:55:00|69124|69104|69102.3|69082.3|69126|69108.6|69094.7|69077.9|637
1597798800000|2020-08-19 01:00:00|69104.3|69084.3|69113.4|69093.4|69113.4|69095.3|69095.7|69080.3|764
1597799100000|2020-08-19 01:05:00|69113.2|69093.2|69098|69078|69115.9|69100|69086.5|69072|784
1597799400000|2020-08-19 01:10:00|69097.9|69077.9|69085.2|69065.2|69097.9|69077.9|69079.9|69059.9|728
1597799700000|2020-08-19 01:15:00|69084.6|69064.6|69084.7|69074.7|69100.7|69080.7|69082.1|69064.1|613
1597800000000|2020-08-19 01:20:00|69084.8|69074.8|69096|69086|69104.1|69089|69084.8|69072.8|560
1597800300000|2020-08-19 01:25:00|69095.8|69085.8|69118.2|69098.2|69120.4|69105.8|69093.2|69080.1|806
1597800600000|2020-08-19 01:30:00|69118.5|69098.5|69135.5|69125.5|69137.9|69125.9|69113.2|69098.5|878
1597800900000|2020-08-19 01:35:00|69135.8|69125.8|69110.5|69100.5|69139.5|69129.5|69110.5|69100.5|756
1597801200000|2020-08-19 01:40:00|69110.7|69100.7|69133.1|69123.1|69136.4|69124.5|69110.7|69100.7|823
1597801500000|2020-08-19 01:45:00|69132.7|69122.7|69144.3|69134.3|69150|69140|69124.9|69114.9|685
1597801800000|2020-08-19 01:50:00|69144.2|69134.2|69132.7|69122.7|69146.5|69136.5|69126.2|69115.2|731
1597802100000|2020-08-19 01:55:00|69133.5|69123.5|69156.1|69146.1|69159.7|69149.7|69133.1|69123.1|801
1597802400000|2020-08-19 02:00:00|69155.5|69145.5|69152.1|69142.1|69158.5|69148.5|69144.7|69134.7|670
1597802700000|2020-08-19 02:05:00|69151.9|69141.9|69147.7|69137.7|69159.1|69149.1|69139.4|69129.4|783
1597803000000|2020-08-19 02:10:00|69147.8|69137.8|69146.5|69136.5|69150.2|69140.2|69139.9|69129.9|634
1597803300000|2020-08-19 02:15:00|69146.3|69136.3|69139.2|69129.2|69149.2|69139.2|69132.1|69122.1|540
1597803600000|2020-08-19 02:20:00|69139|69129|69144.2|69134.2|69154.4|69144.4|69136.7|69126.7|518
1597803900000|2020-08-19 02:25:00|69143.9|69133.9|69148.8|69138.8|69155.9|69145.9|69141.7|69131.7|608
1597804200000|2020-08-19 02:30:00|69148.9|69138.9|69155.9|69145.9|69159.2|69149.2|69145.2|69135.2|494
1597804500000|2020-08-19 02:35:00|69155.8|69145.8|69155.8|69145.8|69158.8|69148.8|69149.7|69139.7|586
1597804800000|2020-08-19 02:40:00|69155.7|69145.7|69154.6|69144.6|69156.3|69146.3|69149.4|69139.4|501
1597805100000|2020-08-19 02:45:00|69154.7|69144.7|69146.2|69136.2|69155.3|69145.3|69140.1|69130.1|520
1597805400000|2020-08-19 02:50:00|69145.7|69135.7|69143.7|69133.7|69148.8|69138.8|69139.1|69129.1|579
1597805700000|2020-08-19 02:55:00|69144|69134|69151|69141|69154.5|69144.5|69142.7|69132.7|603
1597806000000|2020-08-19 03:00:00|69150.9|69140.9|69148.2|69138.2|69153.9|69143.9|69143.2|69133.2|535
1597806300000|2020-08-19 03:05:00|69148.1|69138.1|69155.5|69145.5|69158.6|69148.6|69146.6|69136.6|432
1597806600000|2020-08-19 03:10:00|69155.6|69145.6|69153.2|69143.2|69162.6|69152.6|69151.5|69141.5|494
1597806900000|2020-08-19 03:15:00|69153.4|69143.4|69145.2|69135.2|69158.3|69148.3|69145.1|69135.1|473
1597807200000|2020-08-19 03:20:00|69145.3|69135.3|69147|69137|69153.7|69143.7|69143.2|69133.2|535
1597807500000|2020-08-19 03:25:00|69146.7|69136.7|69138.2|69128.2|69149.4|69139.4|69136|69126|497
1597807800000|2020-08-19 03:30:00|69139|69129|69140.6|69130.6|69142.5|69132.5|69135.6|69125.6|363
1597808100000|2020-08-19 03:35:00|69140.8|69130.8|69145.4|69135.4|69146.1|69136.1|69137.3|69127.3|378
1597808400000|2020-08-19 03:40:00|69145.5|69135.5|69149|69139|69149.3|69139.3|69143.6|69133.6|250
1597808700000|2020-08-19 03:45:00|69149.1|69139.1|69144.8|69134.8|69152.4|69142.4|69144.4|69134.4|437
1597809000000|2020-08-19 03:50:00|69144.5|69134.5|69152.6|69142.6|69157.1|69147.1|69143.7|69133.7|439
1597809300000|2020-08-19 03:55:00|69152.9|69142.9|69153.3|69143.3|69159.4|69149.4|69149|69139|446
1597809600000|2020-08-19 04:00:00|69154.8|69144.8|69154.7|69144.7|69157|69147|69154.1|69144.1|332
1597809900000|2020-08-19 04:05:00|69154.8|69144.8|69154.6|69144.6|69156.7|69146.7|69151.1|69141.1|258
1597810200000|2020-08-19 04:10:00|69154.7|69144.7|69157.9|69147.9|69160.5|69150.5|69153.6|69143.6|332
1597810500000|2020-08-19 04:15:00|69157.8|69147.8|69160.1|69150.1|69161.9|69151.9|69155.3|69145.3|369
1597810800000|2020-08-19 04:20:00|69160|69150|69174|69164|69175.1|69165.1|69159.9|69149.9|402
1597811100000|2020-08-19 04:25:00|69173.9|69163.9|69176.9|69166.9|69179.6|69169.6|69173.9|69163.9|394
1597811400000|2020-08-19 04:30:00|69177.3|69167.3|69178.9|69168.9|69180.7|69170.7|69175.3|69165.3|416
1597811700000|2020-08-19 04:35:00|69179|69169|69168.8|69158.8|69179.2|69169.2|69168|69158|372
1597812000000|2020-08-19 04:40:00|69168.9|69158.9|69169.9|69159.9|69171.2|69161.2|69166.2|69156.2|291
1597812300000|2020-08-19 04:45:00|69169.8|69159.8|69170.5|69160.5|69172.9|69162.9|69169.4|69159.4|258
1597812600000|2020-08-19 04:50:00|69170.4|69160.4|69170.1|69160.1|69174.3|69164.3|69169.6|69159.6|267
1597812900000|2020-08-19 04:55:00|69170.2|69160.2|69172.2|69162.2|69174.4|69164.4|69169.9|69159.9|228
1597813200000|2020-08-19 05:00:00|69172.3|69162.3|69174.8|69164.8|69176.2|69166.2|69171.3|69161.3|234
1597813500000|2020-08-19 05:05:00|69175.1|69165.1|69178.7|69168.7|69179.1|69169.1|69171.7|69161.7|286
1597813800000|2020-08-19 05:10:00|69178.8|69168.8|69169.8|69159.8|69179.1|69169.1|69167.6|69157.6|343
1597814100000|2020-08-19 05:15:00|69169.9|69159.9|69156.1|69146.1|69170|69160|69154.4|69144.4|460
1597814400000|2020-08-19 05:20:00|69156|69146|69148.1|69138.1|69158|69148|69146.8|69136.8|496
1597814700000|2020-08-19 05:25:00|69147.7|69137.7|69143.2|69133.2|69150.2|69140.2|69142.9|69132.9|504
1597815000000|2020-08-19 05:30:00|69143.4|69133.4|69130.5|69120.5|69143.4|69133.4|69127.2|69117.2|746
1597815300000|2020-08-19 05:35:00|69130.8|69120.8|69138.9|69128.9|69142.6|69132.6|69123.8|69113.8|594
1597815600000|2020-08-19 05:40:00|69138.8|69128.8|69146|69136|69147.3|69137.3|69132.6|69122.6|636
1597815900000|2020-08-19 05:45:00|69146.2|69136.2|69148.2|69138.2|69154.8|69144.8|69139.8|69129.8|614
1597816200000|2020-08-19 05:50:00|69148.3|69138.3|69152.6|69142.6|69152.8|69142.8|69139.6|69129.6|656
1597816500000|2020-08-19 05:55:00|69152|69142|69158|69148|69158.2|69148.2|69150.1|69140.1|564
1597816800000|2020-08-19 06:00:00|69157.9|69147.9|69134.7|69124.7|69162.2|69152.2|69133.5|69123.5|622
1597817100000|2020-08-19 06:05:00|69135.5|69125.5|69128.8|69118.8|69142.4|69132.4|69126.4|69116.4|740
1597817400000|2020-08-19 06:10:00|69129|69119|69136.1|69126.1|69139.3|69129.3|69127.8|69117.8|713
1597817700000|2020-08-19 06:15:00|69136.4|69126.4|69127.8|69117.8|69138.5|69128.5|69124.3|69114.3|629
1597818000000|2020-08-19 06:20:00|69128|69118|69124.3|69114.3|69132.7|69122.7|69120.9|69110.9|701
1597818300000|2020-08-19 06:25:00|69124.5|69114.5|69131.5|69121.5|69134|69124|69112|69102|664
1597818600000|2020-08-19 06:30:00|69131.7|69121.7|69124.5|69114.5|69135.2|69125.2|69122.7|69112.7|603
1597818900000|2020-08-19 06:35:00|69124.3|69114.3|69127.7|69117.7|69128.9|69118.9|69119.8|69109.8|509
1597819200000|2020-08-19 06:40:00|69128.2|69118.2|69141.4|69131.4|69144.7|69134.7|69127.9|69117.9|506
1597819500000|2020-08-19 06:45:00|69141.3|69131.3|69139.1|69129.1|69141.7|69131.7|69133.7|69123.7|511
1597819800000|2020-08-19 06:50:00|69139|69129|69148.6|69138.6|69150.7|69140.7|69134.7|69124.7|554
1597820100000|2020-08-19 06:55:00|69148.5|69138.5|69146.4|69136.4|69156.4|69146.4|69145.7|69135.7|549
1597820400000|2020-08-19 07:00:00|69146.1|69136.1|69142.9|69132.9|69157.6|69147.6|69140.8|69130.8|672
1597820700000|2020-08-19 07:05:00|69143.6|69133.6|69163.5|69153.5|69164.5|69154.5|69141.4|69131.4|693
1597821000000|2020-08-19 07:10:00|69164.6|69154.6|69148|69138|69164.6|69154.6|69141.5|69131.5|705
1597821300000|2020-08-19 07:15:00|69147.9|69137.9|69164.7|69154.7|69164.7|69154.7|69145.4|69135.4|752
1597821600000|2020-08-19 07:20:00|69164.5|69154.5|69168.8|69158.8|69171.3|69161.3|69156.7|69146.7|750
1597821900000|2020-08-19 07:25:00|69168.9|69158.9|69153.9|69143.9|69170.3|69160.3|69152|69142|680
1597822200000|2020-08-19 07:30:00|69154.1|69144.1|69151.3|69141.3|69156.4|69146.4|69147.4|69137.4|735
1597822500000|2020-08-19 07:35:00|69151.6|69141.6|69144.2|69134.2|69152.5|69142.5|69140|69130|629
1597822800000|2020-08-19 07:40:00|69144.4|69134.4|69144.7|69134.7|69153.7|69143.7|69140.9|69130.9|571
1597823100000|2020-08-19 07:45:00|69144.8|69134.8|69138.3|69128.3|69145.2|69135.2|69134.3|69124.3|542
1597823400000|2020-08-19 07:50:00|69138.2|69128.2|69119.3|69109.3|69138.3|69128.3|69109.4|69099.4|687
1597823700000|2020-08-19 07:55:00|69119|69109|69115.4|69105.4|69131.1|69118.2|69113.9|69103.9|597
1597824000000|2020-08-19 08:00:00|69115.5|69105.5|69109.8|69099.8|69122.9|69112.9|69102|69087|691
1597824300000|2020-08-19 08:05:00|69110.8|69100.8|69105.6|69095.6|69116.9|69106.9|69105.5|69095.5|610
1597824600000|2020-08-19 08:10:00|69105.7|69095.7|69095.8|69085.8|69108.3|69098.3|69090.6|69080.6|555
1597824900000|2020-08-19 08:15:00|69095.9|69085.9|69086|69076|69097.4|69087.4|69082.4|69072.4|654
1597825200000|2020-08-19 08:20:00|69086.1|69076.1|69055.4|69045.4|69090.1|69080.1|69055.3|69045.3|696
1597825500000|2020-08-19 08:25:00|69055.7|69045.7|69052.7|69042.7|69058.7|69048.7|69031.5|69021.5|764
1597825800000|2020-08-19 08:30:00|69052.2|69042.2|69024.2|69014.2|69053.5|69043.5|69017.7|69007.7|795
1597826100000|2020-08-19 08:35:00|69024.4|69014.4|69030.2|69020.2|69033.7|69023.7|68997.8|68987.8|760
1597826400000|2020-08-19 08:40:00|69030.4|69020.4|69011.7|69001.7|69037.9|69027.9|69011.7|69001.7|643
1597826700000|2020-08-19 08:45:00|69011.9|69001.9|69023.2|69013.2|69038.1|69025|68998.4|68988.4|793
1597827000000|2020-08-19 08:50:00|69021.4|69011.4|69009.3|68999.3|69024.1|69014|69005.8|68992.1|615
1597827300000|2020-08-19 08:55:00|69009.5|68999.5|69019.2|69009.2|69021.2|69011.2|69002|68992|672
1597827600000|2020-08-19 09:00:00|69019.5|69009.5|69015.6|69005.6|69020.1|69010.1|69009.8|68999.1|592
1597827900000|2020-08-19 09:05:00|69015.5|69005.5|69012|69002|69020.3|69010.3|69010.2|69000.2|581
1597828200000|2020-08-19 09:10:00|69012.2|69002.2|69005|68995|69012.2|69002.2|68993.3|68983.3|561
1597828500000|2020-08-19 09:15:00|69004.9|68994.9|68999.6|68989.6|69006.8|68996.8|68992.2|68982.2|596
1597828800000|2020-08-19 09:20:00|68999.5|68989.5|68991.4|68981.4|69000.1|68990.1|68985.4|68975.4|577
1597829100000|2020-08-19 09:25:00|68991.6|68981.6|68986|68976|68996.4|68986.4|68983.8|68973.8|536
1597829400000|2020-08-19 09:30:00|68986.1|68976.1|68993.9|68983.9|68995.8|68985.8|68983.5|68973.5|498
1597829700000|2020-08-19 09:35:00|68994.2|68984.2|68998.6|68988.6|69003.5|68993.5|68991.4|68981.4|537
1597830000000|2020-08-19 09:40:00|68998.3|68988.3|68999.1|68989.1|69002|68992|68991.3|68981.3|544
1597830300000|2020-08-19 09:45:00|68998.9|68988.9|69020.5|69010.5|69021.6|69011.6|68998.6|68988.6|692
1597830600000|2020-08-19 09:50:00|69020.6|69010.6|69031.1|69021.1|69032.8|69022.8|69014.7|69004.7|604
1597830900000|2020-08-19 09:55:00|69031.3|69021.3|69021.3|69011.3|69033.6|69023.6|69019.5|69009.5|543
1597831200000|2020-08-19 10:00:00|69021.1|69011.1|69005.6|68995.6|69022.2|69011.3|68997.6|68982.3|646
1597831500000|2020-08-19 10:05:00|69006|68996|69019.5|68999.5|69022.5|69011.2|69004.7|68994.7|515
1597831800000|2020-08-19 10:10:00|69019.4|68999.4|69016.2|69006.2|69021.4|69006.6|69009.1|68991|480
1597832100000|2020-08-19 10:15:00|69015.2|69005.2|69024.6|69014.6|69031|69019.9|69015.1|69005.1|498
1597832400000|2020-08-19 10:20:00|69024.4|69014.4|69025|69015|69031.8|69017.4|69020.8|69010.8|472
1597832700000|2020-08-19 10:25:00|69024.9|69014.9|69022.1|69012.1|69035.3|69021.2|69022|69012|515
1597833000000|2020-08-19 10:30:00|69021.8|69011.8|69023.1|69013.1|69024.9|69014.9|69015.6|69001|461
1597833300000|2020-08-19 10:35:00|69023|69013|69021.8|69011.8|69023.1|69013.1|69015.8|69005.8|442
1597833600000|2020-08-19 10:40:00|69021.7|69011.7|69032.9|69022.9|69038.1|69023.5|69020.4|69010.4|446
1597833900000|2020-08-19 10:45:00|69032.8|69022.8|69030.2|69020.2|69038|69028|69028.3|69018.3|441
1597834200000|2020-08-19 10:50:00|69030.3|69020.3|69038.1|69028.1|69039.1|69029.1|69030.3|69020.3|404
1597834500000|2020-08-19 10:55:00|69038.6|69028.6|69027|69017|69044.8|69029.9|69023|69008.2|433
1597834800000|2020-08-19 11:00:00|69027.4|69017.4|69029.9|69019.9|69034.6|69021.5|69022.7|69012.7|409
1597835100000|2020-08-19 11:05:00|69030|69020|69040.6|69030.6|69042.2|69032.2|69028.4|69018.4|424
1597835400000|2020-08-19 11:10:00|69040.7|69030.7|69045.7|69035.7|69047.7|69036.1|69039.9|69027.1|447
1597835700000|2020-08-19 11:15:00|69046.1|69036.1|69044.1|69024.1|69046.2|69036.2|69034.4|69020.4|543
1597836000000|2020-08-19 11:20:00|69044.5|69024.5|69047|69037|69052.3|69038.8|69039.1|69024.5|508
1597836300000|2020-08-19 11:25:00|69047.2|69037.2|69051.5|69041.5|69053.2|69042.9|69047.1|69032.6|494
1597836600000|2020-08-19 11:30:00|69051.6|69041.6|69053.8|69043.8|69064.1|69049.2|69047|69034.3|550
1597836900000|2020-08-19 11:35:00|69053.6|69043.6|69044.6|69034.6|69055.2|69044.3|69042.4|69030.2|502
1597837200000|2020-08-19 11:40:00|69044.5|69034.5|69046.4|69036.4|69051.6|69039.3|69041.4|69031.4|519
1597837500000|2020-08-19 11:45:00|69046.7|69036.7|69043.4|69033.4|69050|69040|69042.4|69032.4|477
1597837800000|2020-08-19 11:50:00|69043.6|69033.6|69045.1|69035.1|69047|69037|69038.1|69028.1|445
1597838100000|2020-08-19 11:55:00|69045.2|69035.2|69038.9|69028.9|69047.8|69037.8|69037.2|69027.2|467
1597838400000|2020-08-19 12:00:00|69039|69029|69042.9|69032.9|69049.7|69039.7|69037.6|69027.6|679
1597838700000|2020-08-19 12:05:00|69042.8|69032.8|69052|69042|69053.3|69043.3|69042.8|69032.8|581
1597839000000|2020-08-19 12:10:00|69052.5|69042.5|69041.8|69031.8|69055.5|69045.5|69037.8|69027.8|549
1597839300000|2020-08-19 12:15:00|69041.5|69031.5|69043.1|69033.1|69047.4|69037.4|69041.3|69031.3|579
1597839600000|2020-08-19 12:20:00|69043.2|69033.2|69041.5|69031.5|69046.1|69036.1|69037.1|69027.1|577
1597839900000|2020-08-19 12:25:00|69041.1|69031.1|69037.6|69027.6|69044.1|69031.1|69035.2|69023.7|458
1597840200000|2020-08-19 12:30:00|69037.5|69027.5|69051.4|69041.4|69051.6|69041.6|69037.3|69027.3|569
1597840500000|2020-08-19 12:35:00|69051.1|69041.1|69051.6|69041.6|69056.7|69045.5|69046.6|69036.2|629
1597840800000|2020-08-19 12:40:00|69051.7|69041.7|69064.7|69054.7|69068.5|69058.5|69050.6|69040.6|604
1597841100000|2020-08-19 12:45:00|69064.4|69054.4|69061.3|69051.3|69069.9|69059.9|69053.8|69043.8|601
1597841400000|2020-08-19 12:50:00|69061.5|69051.5|69063.7|69053.7|69066.1|69056.1|69061.1|69051.1|576
1597841700000|2020-08-19 12:55:00|69063.5|69053.5|69070.9|69060.9|69070.9|69060.9|69058.8|69048.8|625
1597842000000|2020-08-19 13:00:00|69070.8|69060.8|69083.2|69073.2|69083.4|69073.4|69070.4|69060.4|729
1597842300000|2020-08-19 13:05:00|69082.5|69072.5|69080.9|69070.9|69086.2|69076.2|69076.7|69066.7|622
1597842600000|2020-08-19 13:10:00|69080.5|69070.5|69083.9|69073.9|69092.1|69082.1|69078.2|69068.2|632
1597842900000|2020-08-19 13:15:00|69083.7|69073.7|69078.1|69068.1|69084.3|69074.3|69072.6|69062.6|603
1597843200000|2020-08-19 13:20:00|69078|69068|69076.7|69066.7|69083.1|69073.1|69074.2|69064.2|654
1597843500000|2020-08-19 13:25:00|69076.6|69066.6|69068.2|69058.2|69079.2|69069.2|69067.8|69057.8|696
1597843800000|2020-08-19 13:30:00|69067.7|69057.7|69055.6|69045.6|69068.1|69058.1|69055.1|69045.1|731
1597844100000|2020-08-19 13:35:00|69055.5|69045.5|69036.9|69026.9|69056|69046|69036.7|69026.7|685
1597844400000|2020-08-19 13:40:00|69037|69027|69055.9|69045.9|69058.8|69048.8|69036.9|69026.9|832
1597844700000|2020-08-19 13:45:00|69055.7|69045.7|69052.8|69042.8|69065.3|69052.1|69048.8|69036.4|835
1597845000000|2020-08-19 13:50:00|69052.7|69042.7|69054.7|69044.7|69062.6|69052.6|69050.9|69040.9|730
1597845300000|2020-08-19 13:55:00|69055.7|69045.7|69045|69035|69064.1|69054.1|69045|69035|781
1597845600000|2020-08-19 14:00:00|69044.9|69034.9|69034.3|69024.3|69052.9|69039.3|69033.2|69023.2|791
1597845900000|2020-08-19 14:05:00|69034.2|69024.2|69056.9|69046.9|69060.7|69048.1|69033.5|69023.5|746
1597846200000|2020-08-19 14:10:00|69056.7|69046.7|69056.6|69046.6|69061.3|69050.7|69053.1|69041.3|640
1597846500000|2020-08-19 14:15:00|69056.5|69046.5|69065.5|69055.5|69072.7|69058.2|69050.8|69040.8|734
1597846800000|2020-08-19 14:20:00|69064.1|69054.1|69077|69067|69082.9|69069.6|69063.7|69053.7|623
1597847100000|2020-08-19 14:25:00|69076.9|69066.9|69087.6|69077.6|69093.4|69079.1|69076.4|69066.4|566
1597847400000|2020-08-19 14:30:00|69087.4|69077.4|69082.9|69072.9|69089|69079|69075.6|69065.6|560
1597847700000|2020-08-19 14:35:00|69082.5|69072.5|69105|69095|69115.2|69100.8|69080.3|69070.3|716
1597848000000|2020-08-19 14:40:00|69104.4|69094.4|69124.6|69114.6|69136.6|69122.1|69102|69092|797
1597848300000|2020-08-19 14:45:00|69124.4|69114.4|69128.7|69118.7|69137|69127|69119.4|69109.4|950
1597848600000|2020-08-19 14:50:00|69128.8|69118.8|69129.2|69119.2|69138.2|69128.2|69127.1|69117.1|731
1597848900000|2020-08-19 14:55:00|69129.4|69119.4|69120.6|69110.6|69133.9|69121.9|69118.4|69108.4|784
1597849200000|2020-08-19 15:00:00|69120.5|69110.5|69140.3|69130.3|69146.3|69130.5|69110.9|69100.9|815
1597849500000|2020-08-19 15:05:00|69140.2|69130.2|69135.6|69125.6|69145.1|69130.5|69132.5|69119.8|639
1597849800000|2020-08-19 15:10:00|69135.9|69125.9|69146.1|69136.1|69146.9|69136.9|69133.8|69121|655
1597850100000|2020-08-19 15:15:00|69145.9|69135.9|69149.5|69129.5|69153.6|69143.6|69140.7|69128|740
1597850400000|2020-08-19 15:20:00|69145.4|69135.4|69136.2|69126.2|69158|69143.4|69136|69126|657
1597850700000|2020-08-19 15:25:00|69135.9|69125.9|69135.4|69125.4|69147.5|69134|69135.4|69124|601
1597851000000|2020-08-19 15:30:00|69134.2|69124.2|69126.3|69116.3|69140|69126.2|69126.2|69111.6|661
1597851300000|2020-08-19 15:35:00|69126.2|69116.2|69103.2|69093.2|69128.2|69117|69100.3|69088.7|722
1597851600000|2020-08-19 15:40:00|69103.1|69093.1|69100.4|69090.4|69106.2|69096.2|69100.3|69090.3|453
1597851900000|2020-08-19 15:45:00|69100.3|69090.3|69102.7|69092.7|69108.3|69094.5|69100|69087.7|456
1597852200000|2020-08-19 15:50:00|69102.8|69092.8|69113.4|69103.4|69120.6|69106.5|69102.7|69092.7|570
1597852500000|2020-08-19 15:55:00|69113.7|69103.7|69123.9|69113.9|69129|69115.4|69112.3|69098|569
1597852800000|2020-08-19 16:00:00|69124|69114|69120.3|69110.3|69132.2|69119.2|69111.6|69099.9|529
1597853100000|2020-08-19 16:05:00|69120.2|69110.2|69123.2|69113.2|69132.4|69119.5|69117.9|69107.9|601
1597853400000|2020-08-19 16:10:00|69123.1|69113.1|69124.6|69114.6|69130.9|69120.9|69121.4|69106.8|445
1597853700000|2020-08-19 16:15:00|69124.2|69114.2|69144.4|69124.4|69147.5|69131.2|69119.9|69109.8|659
1597854000000|2020-08-19 16:20:00|69144.5|69124.5|69152|69142|69158.8|69144|69138|69123|612
1597854300000|2020-08-19 16:25:00|69151.8|69141.8|69152.8|69142.8|69158.2|69143.8|69149.5|69135.4|429
1597854600000|2020-08-19 16:30:00|69152.7|69142.7|69152.4|69142.4|69158.2|69144.5|69150.1|69136.2|431
1597854900000|2020-08-19 16:35:00|69152.3|69142.3|69155|69135|69157.5|69144.1|69148.9|69134.3|498
1597855200000|2020-08-19 16:40:00|69154.8|69134.8|69139.9|69129.9|69155.5|69141.3|69138.2|69123.2|684
1597855500000|2020-08-19 16:45:00|69139.7|69129.7|69143|69133|69151.7|69136|69139.4|69124.4|638
1597855800000|2020-08-19 16:50:00|69142.9|69132.9|69131.6|69121.6|69150.5|69134.9|69129.7|69117.4|604
1597856100000|2020-08-19 16:55:00|69131.4|69121.4|69131.2|69121.2|69138.6|69123.9|69129|69115.5|512
1597856400000|2020-08-19 17:00:00|69131.1|69121.1|69138.7|69128.7|69142.7|69130.2|69130.1|69120.1|565
1597856700000|2020-08-19 17:05:00|69138.8|69128.8|69143.1|69133.1|69147.9|69133.1|69138.7|69124.6|455
1597857000000|2020-08-19 17:10:00|69142.9|69132.9|69150.9|69140.9|69156.8|69143.9|69142.3|69130|727
1597857300000|2020-08-19 17:15:00|69151.4|69141.4|69142.3|69132.3|69154|69141.6|69141.2|69127|602
1597857600000|2020-08-19 17:20:00|69142|69132|69136.9|69126.9|69147.2|69132.4|69136|69120.9|671
1597857900000|2020-08-19 17:25:00|69136.7|69126.7|69131.8|69121.8|69142.2|69127.9|69130.1|69115.5|693
1597858200000|2020-08-19 17:30:00|69131.4|69121.4|69127.5|69117.5|69132.2|69122.2|69126.6|69116.6|498
1597858500000|2020-08-19 17:35:00|69127.2|69117.2|69124|69114|69128.3|69118.3|69120.8|69106.5|526
1597858800000|2020-08-19 17:40:00|69124.1|69114.1|69124.9|69114.9|69132.5|69116.9|69123.7|69109.6|375
1597859100000|2020-08-19 17:45:00|69124.8|69114.8|69121.8|69111.8|69132.1|69117.2|69121.6|69107.2|402
1597859400000|2020-08-19 17:50:00|69122.6|69112.6|69123.7|69113.7|69128.5|69114.2|69121.3|69108.3|399
1597859700000|2020-08-19 17:55:00|69123.5|69113.5|69137.5|69117.5|69138.6|69118.6|69121.7|69106.8|465
1597860000000|2020-08-19 18:00:00|69137.9|69117.9|69135.8|69115.8|69145.6|69121.8|69128.1|69108.1|711
1597860300000|2020-08-19 18:05:00|69135.9|69115.9|69181.1|69161.1|69182|69166.6|69135.8|69115.8|994
1597860600000|2020-08-19 18:10:00|69181.3|69161.3|69201.3|69181.3|69202.6|69186.7|69176.1|69158.4|930
1597860900000|2020-08-19 18:15:00|69200.9|69180.9|69227.6|69207.6|69228.3|69208.3|69187.4|69172.7|987
1597861200000|2020-08-19 18:20:00|69226.8|69206.8|69236.9|69226.9|69243.7|69228.9|69221.4|69206.8|890
1597861500000|2020-08-19 18:25:00|69237|69227|69227.6|69217.6|69247.4|69233|69227.5|69212.5|803
1597861800000|2020-08-19 18:30:00|69228.1|69218.1|69231.6|69221.6|69241.5|69225.5|69227.4|69211.1|790
1597862100000|2020-08-19 18:35:00|69231.3|69221.3|69246.6|69236.6|69253|69238.2|69231.3|69218.1|858
1597862400000|2020-08-19 18:40:00|69247.1|69237.1|69240.3|69220.3|69252.3|69237.8|69232.8|69218|840
1597862700000|2020-08-19 18:45:00|69240.6|69220.6|69214.3|69204.3|69240.6|69223.6|69211.7|69196.1|868
1597863000000|2020-08-19 18:50:00|69220|69200|69215.6|69195.6|69221.5|69205.5|69206.8|69191|774
1597863300000|2020-08-19 18:55:00|69214.4|69194.4|69204.5|69194.5|69214.4|69198.9|69198.8|69184|798
1597863600000|2020-08-19 19:00:00|69204.6|69194.6|69223.4|69203.4|69225.4|69205.4|69204.1|69188.3|923
1597863900000|2020-08-19 19:05:00|69223|69203|69217.3|69197.3|69223|69203|69213.5|69193.5|702
1597864200000|2020-08-19 19:10:00|69217.1|69197.1|69211.4|69191.4|69221.9|69201.9|69209.5|69191.4|726
1597864500000|2020-08-19 19:15:00|69211.3|69191.3|69212.4|69192.4|69214|69195.7|69205.7|69187|595
1597864800000|2020-08-19 19:20:00|69212.5|69192.5|69214.6|69194.6|69216.3|69200.5|69206.4|69191.4|541
1597865100000|2020-08-19 19:25:00|69214.8|69194.8|69211.3|69191.3|69215.7|69200|69207.3|69188|649
1597865400000|2020-08-19 19:30:00|69211.2|69191.2|69212.9|69192.9|69214|69197.8|69206.2|69188.2|598
1597865700000|2020-08-19 19:35:00|69212.8|69192.8|69218.3|69198.3|69219.7|69200.4|69206.7|69190.2|530
1597866000000|2020-08-19 19:40:00|69217.8|69197.8|69210.9|69190.9|69222.4|69202.4|69210.2|69190.2|601
1597866300000|2020-08-19 19:45:00|69211|69191|69215.9|69195.9|69219.3|69202.5|69206|69189|617
1597866600000|2020-08-19 19:50:00|69217.7|69197.7|69229.1|69209.1|69230.2|69210.2|69215|69195|712
1597866900000|2020-08-19 19:55:00|69229|69209|69223.8|69203.8|69229.7|69209.7|69216.8|69196.8|549
1597867200000|2020-08-19 20:00:00|69223.9|69203.9|69224.7|69204.7|69226.1|69206.1|69223.7|69203.7|258
1597867500000|2020-08-19 20:05:00|69224.6|69204.6|69221|69201|69226.2|69206.2|69219.8|69199.8|258
1597867800000|2020-08-19 20:10:00|69221.9|69201.9|69233.1|69213.1|69233.5|69213.5|69221.2|69201.2|351
1597868100000|2020-08-19 20:15:00|69232.8|69212.8|69238.3|69218.3|69240.6|69220.6|69231.7|69211.7|309
1597868400000|2020-08-19 20:20:00|69238.1|69218.1|69242.8|69222.8|69243.5|69223.5|69237.9|69217.9|149
1597868700000|2020-08-19 20:25:00|69242.7|69222.7|69242.3|69222.3|69243.8|69223.8|69242.2|69222.2|202
1597869000000|2020-08-19 20:30:00|69242.9|69222.9|69246|69226|69247.1|69231.1|69240.5|69221.8|214
1597869300000|2020-08-19 20:35:00|69245.9|69225.9|69252.9|69232.9|69255.4|69235.4|69239.2|69222.4|231
1597869600000|2020-08-19 20:40:00|69252.8|69232.8|69253.1|69233.1|69255|69235|69249.6|69229.6|245
1597869900000|2020-08-19 20:45:00|69253.2|69233.2|69253.6|69233.6|69255.3|69235.3|69252.8|69232.8|233
1597870200000|2020-08-19 20:50:00|69254.2|69234.2|69257.7|69237.7|69258|69238|69252.5|69232.5|302
1597870500000|2020-08-19 20:55:00|69258.1|69238.1|69247.3|69195.6|69262|69238.9|69236.5|69191.3|287
1597870800000|2020-08-19 21:00:00|69247.6|69192.4|69256.1|69199.5|69262.6|69201.4|69244|69181.1|76
1597871100000|2020-08-19 21:05:00|69264.8|69180.1|69244.1|69192.8|69273.2|69206.6|69229.2|69180.1|98
1597871400000|2020-08-19 21:10:00|69241.7|69199.2|69254.3|69203.4|69262.8|69219.1|69230.8|69163|226
1597871700000|2020-08-19 21:15:00|69243.4|69203.5|69251.7|69215|69270.3|69222.6|69242.6|69160.5|238
1597872000000|2020-08-19 21:20:00|69252.6|69215.1|69256.5|69213|69264.3|69218|69248.7|69202.7|136
1597872300000|2020-08-19 21:25:00|69255.8|69213.1|69252.7|69214.3|69264.7|69222.7|69238.1|69208.1|137
1597872600000|2020-08-19 21:30:00|69249.4|69215|69253.8|69208.6|69261.8|69220.9|69238|69206.2|209
1597872900000|2020-08-19 21:35:00|69255.6|69209.2|69251.9|69173.9|69266.4|69220.4|69238.7|69160.5|194
1597873200000|2020-08-19 21:40:00|69252|69169.1|69246.9|69167.4|69258|69171.6|69246.4|69157.2|129
1597873500000|2020-08-19 21:45:00|69253.3|69167|69247.3|69163.7|69271.9|69170.5|69236|69156.5|131
1597873800000|2020-08-19 21:50:00|69259.9|69166.6|69251.2|69165.7|69264.1|69169.1|69239.7|69159.1|143
1597874100000|2020-08-19 21:55:00|69251.9|69165.6|69251.2|69166.2|69265|69169|69246.7|69161.1|139
1597874400000|2020-08-19 22:00:00|69252.1|69160.1|69247.7|69182.1|69253.5|69182.1|69243.9|69160.1|157
1597874700000|2020-08-19 22:05:00|69248.3|69168.8|69256.6|69188.8|69259.4|69194.3|69243.1|69168.8|651
1597875000000|2020-08-19 22:10:00|69256.9|69187|69247.8|69187|69260.3|69196.4|69244.9|69183.7|638
1597875300000|2020-08-19 22:15:00|69250.2|69187.1|69253.1|69198.2|69260.4|69210.6|69247.5|69186.7|842
1597875600000|2020-08-19 22:20:00|69252.7|69200.1|69253.3|69201.7|69256.3|69205.2|69240.2|69189.9|334
1597875900000|2020-08-19 22:25:00|69252.2|69200.2|69247.5|69200.6|69255.1|69206.3|69239.2|69193.7|226
1597876200000|2020-08-19 22:30:00|69247.2|69201|69242.8|69200.8|69254|69207.2|69238.2|69192.4|199
1597876500000|2020-08-19 22:35:00|69242.6|69202.2|69251.5|69197.1|69252.4|69205.8|69237|69191|121
1597876800000|2020-08-19 22:40:00|69250.5|69197.2|69220.5|69200.5|69250.5|69203.6|69219.4|69189.1|213
1597877100000|2020-08-19 22:45:00|69219.4|69199.4|69223.8|69192.7|69236.1|69203.9|69214.9|69186.7|211
1597877400000|2020-08-19 22:50:00|69213.8|69193.8|69216.2|69196.2|69227.4|69199.1|69212.9|69188.2|123
1597877700000|2020-08-19 22:55:00|69217.8|69197.8|69216.5|69196.5|69222.3|69199|69211.6|69189.8|168
1597878000000|2020-08-19 23:00:00|69216.1|69196.1|69228|69208|69237.3|69209.3|69211.5|69178.8|411
1597878300000|2020-08-19 23:05:00|69228.9|69208.9|69225.9|69205.9|69234.6|69210|69223.2|69195.1|400
1597878600000|2020-08-19 23:10:00|69232.1|69201|69225.5|69205.5|69241.4|69213.3|69223.7|69198.5|309
1597878900000|2020-08-19 23:15:00|69226.1|69206.1|69222.5|69202.5|69234.5|69214.5|69220.4|69195.6|373
1597879200000|2020-08-19 23:20:00|69222.9|69202.9|69223|69203|69241|69206.2|69221.1|69193.4|376
1597879500000|2020-08-19 23:25:00|69224.1|69204.1|69236.2|69216.2|69245.8|69220.6|69221.3|69195.2|360
1597879800000|2020-08-19 23:30:00|69237.7|69217.7|69240.3|69210|69244.6|69219.8|69230.1|69182.4|525
1597880100000|2020-08-19 23:35:00|69238.6|69201.3|69236.8|69198.6|69244|69215.8|69226.7|69190.4|624
1597880400000|2020-08-19 23:40:00|69237|69200.5|69229.3|69209.3|69241.8|69218.9|69226.4|69190.2|633
1597880700000|2020-08-19 23:45:00|69237.2|69196.4|69225.7|69205.7|69243.9|69216.2|69224.4|69196.4|602
1597881000000|2020-08-19 23:50:00|69225.8|69205.8|69216.6|69196.6|69228.1|69208.1|69216|69196|492
1597881300000|2020-08-19 23:55:00|69216.7|69196.7|69219.6|69199.6|69221.5|69201.5|69215.7|69195.7|572
1597881600000|2020-08-20 00:00:00|69219.3|69199.3|69232.8|69212.8|69241.5|69221.5|69219.3|69199.3|678
1597881900000|2020-08-20 00:05:00|69232.6|69212.6|69241.6|69221.6|69246.1|69226.1|69230.2|69210.2|646
1597882200000|2020-08-20 00:10:00|69242.4|69222.4|69249.6|69229.6|69255.4|69235.4|69241.5|69221.5|668
1597882500000|2020-08-20 00:15:00|69249.1|69229.1|69256.3|69236.3|69256.3|69236.3|69244.4|69224.4|671
1597882800000|2020-08-20 00:20:00|69255.4|69235.4|69237.9|69217.9|69255.9|69235.9|69231.9|69211.9|628
1597883100000|2020-08-20 00:25:00|69236.6|69216.6|69232.7|69212.7|69236.6|69218.3|69225.9|69209.7|573
1597883400000|2020-08-20 00:30:00|69232.5|69212.5|69228.4|69208.4|69233.8|69218.8|69222.7|69207.4|506
1597883700000|2020-08-20 00:35:00|69228.3|69208.3|69222.9|69202.9|69231.6|69216|69215.2|69199.7|552
1597884000000|2020-08-20 00:40:00|69222.5|69202.5|69203.9|69193.9|69223.1|69203.1|69203.5|69188.4|652
1597884300000|2020-08-20 00:45:00|69208.8|69188.8|69206.5|69186.5|69212.3|69193.5|69201.4|69184.3|670
1597884600000|2020-08-20 00:50:00|69206.6|69186.6|69239.8|69219.8|69242.5|69222.5|69196|69176|533
1597884900000|2020-08-20 00:55:00|69238.4|69218.4|69210.6|69190.6|69238.4|69218.4|69210.6|69190.6|706
1597885200000|2020-08-20 01:00:00|69210.3|69190.3|69214.8|69194.8|69233|69218.7|69209.9|69189.9|778
1597885500000|2020-08-20 01:05:00|69214.6|69194.6|69212|69192|69219.2|69202.2|69200.7|69181.9|747
1597885800000|2020-08-20 01:10:00|69211.9|69191.9|69204.8|69184.8|69212.8|69192.8|69195.5|69180.3|634
1597886100000|2020-08-20 01:15:00|69204.1|69184.1|69236.5|69216.5|69238.6|69221.4|69204.1|69184.1|727
1597886400000|2020-08-20 01:20:00|69236.4|69216.4|69264.6|69254.6|69273.8|69258.8|69231.9|69216.2|915
1597886700000|2020-08-20 01:25:00|69264.8|69254.8|69249.7|69229.7|69267.2|69256|69240.9|69228.3|826
1597887000000|2020-08-20 01:30:00|69244.6|69234.6|69233.1|69223.1|69257.8|69241.6|69225.7|69215.7|954
1597887300000|2020-08-20 01:35:00|69233.2|69223.2|69210.7|69200.7|69244.7|69234.7|69207.3|69197.3|942
1597887600000|2020-08-20 01:40:00|69210.4|69200.4|69206.6|69196.6|69231.6|69218.6|69198.7|69184.5|905
1597887900000|2020-08-20 01:45:00|69206.5|69196.5|69204.7|69194.7|69211.7|69201.7|69193.4|69183.4|789
1597888200000|2020-08-20 01:50:00|69203.9|69193.9|69192.7|69182.7|69206.7|69196.7|69190.6|69178.3|756
1597888500000|2020-08-20 01:55:00|69192.8|69182.8|69192|69182|69200.3|69190.3|69191|69181|785
1597888800000|2020-08-20 02:00:00|69191.6|69181.6|69199|69189|69205.7|69195.7|69190.9|69180.9|725
1597889100000|2020-08-20 02:05:00|69199.1|69189.1|69211.4|69201.4|69214.2|69204.2|69197.1|69187.1|693
1597889400000|2020-08-20 02:10:00|69211.3|69201.3|69207.4|69197.4|69215.9|69205.9|69204.1|69194.1|675
1597889700000|2020-08-20 02:15:00|69207.8|69197.8|69208.4|69198.4|69225.8|69212.7|69207.6|69197.6|693
1597890000000|2020-08-20 02:20:00|69208.3|69198.3|69208.5|69198.5|69216|69206|69204.5|69194.5|623
1597890300000|2020-08-20 02:25:00|69207.8|69197.8|69197|69187|69215.6|69205.6|69194.4|69184.4|604
1597890600000|2020-08-20 02:30:00|69196.9|69186.9|69206.5|69196.5|69206.5|69196.5|69196.7|69186.7|605
1597890900000|2020-08-20 02:35:00|69207.3|69197.3|69206.5|69196.5|69211.6|69201.6|69204.6|69194.6|686
1597891200000|2020-08-20 02:40:00|69206.4|69196.4|69208.8|69198.8|69208.9|69198.9|69205.1|69195.1|516
1597891500000|2020-08-20 02:45:00|69208.7|69198.7|69212.4|69202.4|69216.6|69206.6|69208.5|69198.5|607
1597891800000|2020-08-20 02:50:00|69212.3|69202.3|69193.1|69183.1|69213.5|69203.5|69192.3|69182.3|645
1597892100000|2020-08-20 02:55:00|69192.9|69182.9|69190.1|69180.1|69194.4|69184.4|69187.5|69177.5|655
1597892400000|2020-08-20 03:00:00|69189.9|69179.9|69184.9|69174.9|69197|69187|69184.9|69174.9|576
1597892700000|2020-08-20 03:05:00|69184.7|69174.7|69174.6|69164.6|69185.3|69175.3|69161.6|69151.6|683
1597893000000|2020-08-20 03:10:00|69174.5|69164.5|69171.1|69161.1|69179.1|69169.1|69170.5|69160.5|567
1597893300000|2020-08-20 03:15:00|69171.2|69161.2|69183.4|69173.4|69185.4|69175.4|69171.2|69161.2|592
1597893600000|2020-08-20 03:20:00|69183.3|69173.3|69172|69162|69184.7|69174.7|69172|69162|653
1597893900000|2020-08-20 03:25:00|69172.1|69162.1|69173.2|69163.2|69180.4|69170.4|69171.3|69161.3|645
1597894200000|2020-08-20 03:30:00|69173.8|69163.8|69182.8|69172.8|69184|69174|69173.8|69163.8|596
1597894500000|2020-08-20 03:35:00|69182.5|69172.5|69185.5|69175.5|69189.9|69179.9|69179.7|69169.7|602
1597894800000|2020-08-20 03:40:00|69185.6|69175.6|69185.5|69175.5|69194.4|69184.4|69184.6|69174.6|584
1597895100000|2020-08-20 03:45:00|69186|69176|69187.9|69177.9|69194.7|69184.7|69184.6|69174.6|514
1597895400000|2020-08-20 03:50:00|69187.7|69177.7|69181.1|69171.1|69190.3|69180.3|69180.4|69170.4|483
1597895700000|2020-08-20 03:55:00|69181.2|69171.2|69185.7|69175.7|69188.8|69178.8|69179.7|69169.7|473
1597896000000|2020-08-20 04:00:00|69185.6|69175.6|69185.6|69175.6|69186.1|69176.1|69181|69171|400
1597896300000|2020-08-20 04:05:00|69185.4|69175.4|69180.8|69170.8|69188.7|69175.9|69176.6|69166.6|366
1597896600000|2020-08-20 04:10:00|69180.7|69170.7|69187.6|69177.6|69189.5|69179.5|69177.9|69167.9|360
1597896900000|2020-08-20 04:15:00|69187.7|69177.7|69186.8|69176.8|69190.3|69180.3|69180.2|69170.2|382
1597897200000|2020-08-20 04:20:00|69186.9|69176.9|69189.4|69179.4|69191.7|69181.7|69185.8|69175.8|407
1597897500000|2020-08-20 04:25:00|69189.5|69179.5|69189.9|69179.9|69194.9|69184.9|69189.5|69179.5|373
1597897800000|2020-08-20 04:30:00|69189.7|69179.7|69193.9|69183.9|69198.2|69187.4|69189.1|69178.2|450
1597898100000|2020-08-20 04:35:00|69193.8|69183.8|69194.3|69184.3|69194.7|69184.7|69191.8|69181.8|329
1597898400000|2020-08-20 04:40:00|69194.2|69184.2|69195.2|69185.2|69199.4|69189.4|69193|69183|335
1597898700000|2020-08-20 04:45:00|69195.1|69185.1|69190|69180|69195.9|69185.9|69189.8|69179.8|320
1597899000000|2020-08-20 04:50:00|69190.1|69180.1|69194.6|69184.6|69195.1|69185.1|69187|69177|451
1597899300000|2020-08-20 04:55:00|69194.8|69184.8|69194.5|69184.5|69195.8|69185.8|69188.1|69178.1|581
1597899600000|2020-08-20 05:00:00|69194.7|69184.7|69204.6|69194.6|69207.5|69197.5|69194.2|69184.2|553
1597899900000|2020-08-20 05:05:00|69204.3|69194.3|69204.8|69194.8|69205.8|69195.8|69196.8|69186.8|566
1597900200000|2020-08-20 05:10:00|69204.6|69194.6|69204.3|69194.3|69207.5|69197.5|69199.6|69189.6|520
1597900500000|2020-08-20 05:15:00|69204.5|69194.5|69206.7|69196.7|69207.8|69197.8|69203.6|69193.6|468
1597900800000|2020-08-20 05:20:00|69206.6|69196.6|69206.8|69196.8|69209.4|69199.4|69199.6|69189.6|467
1597901100000|2020-08-20 05:25:00|69207.3|69197.3|69205.6|69195.6|69212.1|69202.1|69203.8|69193.8|504
1597901400000|2020-08-20 05:30:00|69205.5|69195.5|69211.5|69201.5|69213.5|69203.5|69203.7|69193.7|572
1597901700000|2020-08-20 05:35:00|69211.3|69201.3|69209.5|69199.5|69211.5|69201.5|69200.7|69190.7|712
1597902000000|2020-08-20 05:40:00|69209|69199|69212.7|69202.7|69213.8|69203.8|69203.6|69193.6|596
1597902300000|2020-08-20 05:45:00|69212.5|69202.5|69203.1|69193.1|69212.6|69202.6|69198|69188|558
1597902600000|2020-08-20 05:50:00|69203.2|69193.2|69201.6|69191.6|69212|69202|69201.3|69191.3|536
1597902900000|2020-08-20 05:55:00|69201.4|69191.4|69199.1|69189.1|69207.1|69197.1|69195.3|69185.3|574
1597903200000|2020-08-20 06:00:00|69198.9|69188.9|69197.4|69187.4|69207.9|69197.9|69194.2|69184.2|693
1597903500000|2020-08-20 06:05:00|69197.6|69187.6|69182|69172|69198|69188|69179.4|69169.4|569
1597903800000|2020-08-20 06:10:00|69181.9|69171.9|69188.1|69178.1|69192.7|69182.7|69174.4|69164.4|653
1597904100000|2020-08-20 06:15:00|69188.4|69178.4|69186.6|69176.6|69196|69186|69183.6|69173.6|584
1597904400000|2020-08-20 06:20:00|69186.5|69176.5|69181.9|69171.9|69194.8|69184.8|69177.1|69167.1|640
1597904700000|2020-08-20 06:25:00|69181.8|69171.8|69174|69164|69183.8|69173.8|69170|69160|624
1597905000000|2020-08-20 06:30:00|69174.1|69164.1|69168.1|69158.1|69174.8|69164.8|69153.1|69143.1|741
1597905300000|2020-08-20 06:35:00|69168|69158|69163.5|69153.5|69172.8|69162.8|69161.6|69151.6|633
1597905600000|2020-08-20 06:40:00|69163.7|69153.7|69161.3|69151.3|69169.6|69159.6|69160.4|69150.4|588
1597905900000|2020-08-20 06:45:00|69161.4|69151.4|69179.9|69169.9|69185.2|69175.2|69160.3|69150.3|712
1597906200000|2020-08-20 06:50:00|69179.7|69169.7|69169.8|69159.8|69181.5|69171.5|69169.2|69159.2|643
1597906500000|2020-08-20 06:55:00|69170.1|69160.1|69178.4|69168.4|69181.5|69171.5|69169.4|69159.4|638
1597906800000|2020-08-20 07:00:00|69178.5|69168.5|69181.7|69171.7|69184.5|69174.5|69174.5|69164.5|686
1597907100000|2020-08-20 07:05:00|69179.2|69169.2|69152.7|69142.7|69182.4|69172.4|69147.7|69137.7|774
1597907400000|2020-08-20 07:10:00|69152.6|69142.6|69153.1|69143.1|69155.5|69145.5|69139.3|69129.3|768
1597907700000|2020-08-20 07:15:00|69152.8|69142.8|69135.5|69125.5|69154.6|69144.6|69127.9|69116|771
1597908000000|2020-08-20 07:20:00|69135.4|69125.4|69123|69113|69140.5|69130.5|69121.7|69109.4|860
1597908300000|2020-08-20 07:25:00|69122.8|69112.8|69120.9|69110.9|69127.7|69116.9|69117.1|69107.1|720
1597908600000|2020-08-20 07:30:00|69120.8|69110.8|69123.9|69113.9|69124.2|69114.2|69109.8|69099.8|714
1597908900000|2020-08-20 07:35:00|69124|69114|69133.8|69123.8|69138.2|69128.2|69121.5|69111.5|637
1597909200000|2020-08-20 07:40:00|69133.9|69123.9|69143.7|69133.7|69149.4|69139.4|69130.4|69120.4|554
1597909500000|2020-08-20 07:45:00|69144|69134|69138.8|69128.8|69150.1|69140.1|69135.8|69125.8|595
1597909800000|2020-08-20 07:50:00|69138.7|69128.7|69149|69139|69154.5|69144.5|69138.5|69128.5|573
1597910100000|2020-08-20 07:55:00|69148.8|69138.8|69135.6|69125.6|69149|69139|69133.5|69123.5|596
1597910400000|2020-08-20 08:00:00|69135.5|69125.5|69156.3|69146.3|69159.2|69149.2|69129.7|69119.7|746
1597910700000|2020-08-20 08:05:00|69156.1|69146.1|69155.6|69145.6|69160.7|69150.7|69151.9|69141.9|581
1597911000000|2020-08-20 08:10:00|69155.9|69145.9|69159.7|69149.7|69163.7|69153.7|69152.3|69142.3|700
1597911300000|2020-08-20 08:15:00|69159.6|69149.6|69162.2|69152.2|69165.4|69155.4|69156.4|69146.4|566
1597911600000|2020-08-20 08:20:00|69162.3|69152.3|69185.9|69175.9|69186.7|69176.7|69161|69151|799
1597911900000|2020-08-20 08:25:00|69185.8|69175.8|69190.9|69180.9|69192.8|69182.8|69180.5|69170.5|753
1597912200000|2020-08-20 08:30:00|69190.8|69180.8|69184.8|69174.8|69196.5|69186.5|69183.7|69173.7|603
1597912500000|2020-08-20 08:35:00|69184.9|69174.9|69173.3|69163.3|69188.9|69178.9|69173.2|69163.2|678
1597912800000|2020-08-20 08:40:00|69173.4|69163.4|69182.3|69172.3|69185|69175|69172.5|69162.5|619
1597913100000|2020-08-20 08:45:00|69182.5|69172.5|69178.8|69168.8|69186.9|69176.9|69176.1|69166.1|635
1597913400000|2020-08-20 08:50:00|69178.9|69168.9|69175.4|69165.4|69184.6|69174.6|69172|69162|575
1597913700000|2020-08-20 08:55:00|69176|69166|69180.5|69170.5|69180.5|69170.5|69163.4|69153.4|665
1597914000000|2020-08-20 09:00:00|69180.7|69170.7|69178.5|69168.5|69188.8|69178.8|69177.2|69167.2|663
1597914300000|2020-08-20 09:05:00|69178.7|69168.7|69163.8|69153.8|69178.8|69168.8|69163.2|69153.2|567
1597914600000|2020-08-20 09:10:00|69164|69154|69175.7|69165.7|69179.3|69169.3|69163.3|69153.3|564
1597914900000|2020-08-20 09:15:00|69175.6|69165.6|69192.6|69182.6|69195.5|69185.5|69175.4|69165.4|591
1597915200000|2020-08-20 09:20:00|69192.3|69182.3|69191.3|69181.3|69195.9|69185.9|69187.8|69177.8|379
1597915500000|2020-08-20 09:25:00|69191.4|69181.4|69185.6|69175.6|69198.2|69188.2|69184.4|69174.4|583
1597915800000|2020-08-20 09:30:00|69185.8|69175.8|69190.3|69180.3|69192.5|69182.5|69184|69174|576
1597916100000|2020-08-20 09:35:00|69189.5|69179.5|69182.5|69172.5|69189.8|69179.8|69180.8|69170.8|485
1597916400000|2020-08-20 09:40:00|69182.6|69172.6|69177.1|69167.1|69190.2|69180.2|69177.1|69167.1|552
1597916700000|2020-08-20 09:45:00|69177.2|69167.2|69175.6|69165.6|69185.7|69175.7|69175|69165|497
1597917000000|2020-08-20 09:50:00|69175.7|69165.7|69184.5|69174.5|69188.5|69178.5|69174.4|69164.4|490
1597917300000|2020-08-20 09:55:00|69184.8|69174.8|69181.9|69171.9|69185.7|69175.7|69180.8|69170.8|447
1597917600000|2020-08-20 10:00:00|69181.8|69171.8|69179.2|69169.2|69181.8|69171.8|69174.8|69164.8|482
1597917900000|2020-08-20 10:05:00|69179.5|69169.5|69186.4|69166.4|69186.8|69170.9|69173.3|69163.3|464
1597918200000|2020-08-20 10:10:00|69185.7|69165.7|69184.1|69174.1|69197.8|69183.3|69181.3|69164.3|542
1597918500000|2020-08-20 10:15:00|69184.2|69174.2|69185.4|69175.4|69190|69180|69183.7|69173.7|500
1597918800000|2020-08-20 10:20:00|69185.3|69175.3|69171.5|69161.5|69186.2|69176.2|69169.6|69159.6|549
1597919100000|2020-08-20 10:25:00|69171.6|69161.6|69158.3|69148.3|69178.3|69168.3|69156.6|69146.6|655
1597919400000|2020-08-20 10:30:00|69158.9|69148.9|69155|69145|69163.3|69150|69134.6|69124.6|698
1597919700000|2020-08-20 10:35:00|69155.3|69145.3|69153.4|69143.4|69157.2|69147.2|69144.9|69133.4|592
1597920000000|2020-08-20 10:40:00|69152.9|69142.9|69166.6|69156.6|69168.5|69158.5|69152.7|69142.7|462
1597920300000|2020-08-20 10:45:00|69166.7|69156.7|69168.6|69158.6|69169.4|69159.4|69160.7|69150.7|437
1597920600000|2020-08-20 10:50:00|69168.9|69158.9|69148.7|69138.7|69168.9|69158.9|69146.6|69134.7|544
1597920900000|2020-08-20 10:55:00|69147.7|69137.7|69149.9|69139.9|69155.8|69145.8|69144.9|69134.9|574
1597921200000|2020-08-20 11:00:00|69149.7|69139.7|69160|69150|69164.3|69154.3|69149.7|69139.7|569
1597921500000|2020-08-20 11:05:00|69160.4|69150.4|69163.5|69153.5|69166.2|69156.2|69157.2|69147.2|521
1597921800000|2020-08-20 11:10:00|69163.2|69153.2|69154.1|69144.1|69163.3|69153.3|69148.8|69138.8|541
1597922100000|2020-08-20 11:15:00|69154|69144|69156.1|69146.1|69158.7|69148.7|69150.4|69140.4|483
1597922400000|2020-08-20 11:20:00|69159.7|69149.7|69152.7|69142.7|69162.3|69152.3|69150.4|69140.4|536
1597922700000|2020-08-20 11:25:00|69152.6|69142.6|69154.5|69144.5|69158.5|69148.5|69152.3|69142.3|576
1597923000000|2020-08-20 11:30:00|69154.4|69144.4|69153.4|69143.4|69161.1|69151.1|69150|69140|561
1597923300000|2020-08-20 11:35:00|69153.7|69143.7|69141.2|69131.2|69153.7|69143.7|69138.9|69128.9|621
1597923600000|2020-08-20 11:40:00|69141.1|69131.1|69133.6|69123.6|69142.9|69132.9|69131.5|69121.5|479
1597923900000|2020-08-20 11:45:00|69133.5|69123.5|69136.1|69126.1|69136.1|69126.1|69130.1|69120.1|449
1597924200000|2020-08-20 11:50:00|69136|69126|69150.4|69140.4|69152.7|69142.7|69136|69126|564
1597924500000|2020-08-20 11:55:00|69150.6|69140.6|69169.3|69159.3|69172|69161.3|69145.4|69135.4|685
1597924800000|2020-08-20 12:00:00|69168.8|69158.8|69166.3|69156.3|69177.2|69167.2|69165.8|69155.8|589
1597925100000|2020-08-20 12:05:00|69166.2|69156.2|69173.8|69163.8|69174.6|69164.6|69160.3|69150.3|672
1597925400000|2020-08-20 12:10:00|69173.6|69163.6|69169.5|69159.5|69174.5|69164.5|69165|69155|614
1597925700000|2020-08-20 12:15:00|69169.7|69159.7|69178.7|69168.7|69180.9|69170.9|69168.5|69158.5|532
1597926000000|2020-08-20 12:20:00|69178.9|69168.9|69173|69163|69178.9|69168.9|69164.4|69152.3|687
1597926300000|2020-08-20 12:25:00|69172.8|69162.8|69186|69166|69190.8|69170.8|69166.9|69156.4|541
1597926600000|2020-08-20 12:30:00|69187.2|69167.2|69166.9|69156.9|69188.3|69168.3|69163|69146.1|869
1597926900000|2020-08-20 12:35:00|69166.8|69156.8|69152.4|69142.4|69170.1|69157.1|69150.1|69140.1|849
1597927200000|2020-08-20 12:40:00|69152.3|69142.3|69166.6|69156.6|69171|69157.6|69152.2|69142.2|750
1597927500000|2020-08-20 12:45:00|69166.5|69156.5|69165.4|69155.4|69180.5|69170.5|69163.9|69153.9|740
1597927800000|2020-08-20 12:50:00|69165.2|69155.2|69176.2|69166.2|69178.3|69168.3|69163.8|69153.8|685
1597928100000|2020-08-20 12:55:00|69176.1|69166.1|69174.6|69164.6|69186.1|69176.1|69171.7|69161.7|682
1597928400000|2020-08-20 13:00:00|69174.5|69164.5|69185.8|69175.8|69190.1|69180.1|69172.1|69162.1|889
1597928700000|2020-08-20 13:05:00|69186.4|69176.4|69202|69192|69203.4|69193.4|69180.4|69170.4|793
1597929000000|2020-08-20 13:10:00|69201.9|69191.9|69225.6|69215.6|69225.7|69215.7|69201.5|69191.5|776
1597929300000|2020-08-20 13:15:00|69225.7|69215.7|69219.5|69209.5|69230.5|69220.5|69215.3|69205.3|797
1597929600000|2020-08-20 13:20:00|69220.9|69210.9|69207.3|69197.3|69223.9|69213.9|69206.4|69196.4|775
1597929900000|2020-08-20 13:25:00|69207.4|69197.4|69203.2|69193.2|69207.9|69197.9|69195.4|69185.4|718
1597930200000|2020-08-20 13:30:00|69203.1|69193.1|69199.1|69189.1|69213.6|69203.6|69196.6|69186.6|838
1597930500000|2020-08-20 13:35:00|69199|69189|69203.7|69193.7|69205|69195|69181.5|69171.5|856
1597930800000|2020-08-20 13:40:00|69204|69194|69187.4|69177.4|69217.5|69207.5|69187.2|69177.2|919
1597931100000|2020-08-20 13:45:00|69187.5|69177.5|69179.2|69169.2|69194.1|69184.1|69178|69168|928
1597931400000|2020-08-20 13:50:00|69179.1|69169.1|69168.7|69158.7|69179.5|69169.5|69168.4|69158.4|901
1597931700000|2020-08-20 13:55:00|69169|69159|69163.7|69153.7|69171.5|69161.5|69156.3|69146|815
1597932000000|2020-08-20 14:00:00|69163.9|69153.9|69152.9|69142.9|69173.5|69163.5|69150.9|69140.9|828
1597932300000|2020-08-20 14:05:00|69153.4|69143.4|69137.9|69127.9|69153.6|69143.6|69133.3|69118.9|832
1597932600000|2020-08-20 14:10:00|69138.8|69128.8|69138.2|69128.2|69145.3|69135.3|69133.7|69123.7|777
1597932900000|2020-08-20 14:15:00|69138.4|69128.4|69121.8|69111.8|69140.8|69130.8|69121.4|69110.1|752
1597933200000|2020-08-20 14:20:00|69122.1|69112.1|69122.8|69112.8|69135.4|69121.9|69117.1|69107.1|769
1597933500000|2020-08-20 14:25:00|69122.6|69112.6|69112.4|69102.4|69122.6|69112.6|69108|69093.2|835
1597933800000|2020-08-20 14:30:00|69111.9|69101.9|69111|69101|69114|69104|69104.6|69092.5|798
1597934100000|2020-08-20 14:35:00|69110.6|69100.6|69119.5|69109.5|69122.5|69110.5|69108.6|69098.6|775
1597934400000|2020-08-20 14:40:00|69119.4|69109.4|69120.8|69110.8|69126.5|69116.5|69116.4|69106.4|787
1597934700000|2020-08-20 14:45:00|69121|69111|69106|69096|69121|69111|69104.9|69094.9|822
1597935000000|2020-08-20 14:50:00|69107|69097|69090.2|69080.2|69111.3|69098.4|69089.5|69079.5|881
1597935300000|2020-08-20 14:55:00|69090.3|69080.3|69109.8|69099.8|69115.1|69105.1|69090.1|69080.1|839
1597935600000|2020-08-20 15:00:00|69109.3|69099.3|69099.9|69089.9|69114.5|69104.2|69099.9|69089.9|764
1597935900000|2020-08-20 15:05:00|69100.1|69090.1|69115.2|69105.2|69121.7|69109.1|69099.9|69086.5|714
1597936200000|2020-08-20 15:10:00|69115.1|69105.1|69107.5|69097.5|69115.1|69105.1|69101.7|69088.1|751
1597936500000|2020-08-20 15:15:00|69107.7|69097.7|69106|69096|69109.4|69099.4|69101|69091|655
1597936800000|2020-08-20 15:20:00|69105.9|69095.9|69100.7|69090.7|69106.8|69096.7|69098.2|69086.6|665
1597937100000|2020-08-20 15:25:00|69100.6|69090.6|69098.6|69088.6|69109.1|69095.3|69090.3|69079.6|659
1597937400000|2020-08-20 15:30:00|69098.9|69088.9|69110.3|69100.3|69115.9|69103.2|69095.7|69085.7|722
1597937700000|2020-08-20 15:35:00|69110.4|69100.4|69118.9|69108.9|69125.6|69115.6|69107.2|69094.9|683
1597938000000|2020-08-20 15:40:00|69120.5|69110.5|69124.4|69114.4|69129.3|69116.4|69116.2|69102.7|729
1597938300000|2020-08-20 15:45:00|69124.3|69114.3|69112.2|69102.2|69127.3|69114.3|69108.9|69094|649
1597938600000|2020-08-20 15:50:00|69111.9|69101.9|69101|69091|69112.7|69102.7|69097.5|69087.1|642
1597938900000|2020-08-20 15:55:00|69101.4|69091.4|69091.8|69081.8|69101.4|69091.4|69091.7|69078.5|654
1597939200000|2020-08-20 16:00:00|69092|69082|69083.2|69073.2|69095.8|69084.1|69078.8|69064.9|629
1597939500000|2020-08-20 16:05:00|69083.5|69073.5|69079.8|69069.8|69084.8|69073.6|69076.2|69064.4|573
1597939800000|2020-08-20 16:10:00|69079.7|69069.7|69088|69078|69093.1|69078.8|69077.7|69066.5|641
1597940100000|2020-08-20 16:15:00|69087.8|69077.8|69087.5|69077.5|69095.8|69081.1|69083.3|69067.9|546
1597940400000|2020-08-20 16:20:00|69087.4|69077.4|69085.2|69075.2|69087.5|69077.5|69084.5|69074.5|390
1597940700000|2020-08-20 16:25:00|69085.1|69075.1|69077.6|69067.6|69086.3|69076.3|69076.8|69066.8|441
1597941000000|2020-08-20 16:30:00|69077.5|69067.5|69085.6|69075.6|69092.2|69076.9|69076.8|69064.3|436
1597941300000|2020-08-20 16:35:00|69085.5|69075.5|69090.4|69080.4|69096.5|69083.1|69084.8|69073.4|523
1597941600000|2020-08-20 16:40:00|69089.9|69079.9|69094.4|69084.4|69095.7|69084.8|69086.9|69072.3|473
1597941900000|2020-08-20 16:45:00|69094.3|69084.3|69084|69074|69094.3|69084.3|69081.6|69071.6|491
1597942200000|2020-08-20 16:50:00|69084.1|69074.1|69075.5|69065.5|69085.3|69075.3|69074.1|69061.6|478
1597942500000|2020-08-20 16:55:00|69076|69066|69087.6|69077.6|69093|69078.8|69075.6|69061|498
1597942800000|2020-08-20 17:00:00|69087.5|69077.5|69088.6|69078.6|69094.7|69081.4|69085.5|69074.7|490
1597943100000|2020-08-20 17:05:00|69088.5|69078.5|69097.6|69087.6|69101.9|69089|69087.2|69071.7|631
1597943400000|2020-08-20 17:10:00|69097.7|69087.7|69101.9|69091.9|69111.6|69096.4|69094.4|69079.5|661
1597943700000|2020-08-20 17:15:00|69102|69092|69104.7|69094.7|69109.5|69096.1|69101.3|69086.1|490
1597944000000|2020-08-20 17:20:00|69104.6|69094.6|69097.4|69087.4|69111.4|69096.6|69096.9|69081.1|591
1597944300000|2020-08-20 17:25:00|69097.3|69087.3|69100.2|69090.2|69106.8|69092.2|69097.2|69081.9|524
1597944600000|2020-08-20 17:30:00|69100|69090|69095.8|69085.8|69106.5|69092.1|69095.5|69080.9|454
1597944900000|2020-08-20 17:35:00|69095.7|69085.7|69091|69081|69101.2|69085.9|69090.3|69075.1|503
1597945200000|2020-08-20 17:40:00|69091.4|69081.4|69091.2|69081.2|69098.6|69084.7|69088.5|69073.6|425
1597945500000|2020-08-20 17:45:00|69091.1|69081.1|69092.5|69082.5|69099.1|69085.1|69091|69075.5|469
1597945800000|2020-08-20 17:50:00|69092.4|69082.4|69098.6|69088.6|69105.3|69090.4|69090.8|69076|543
1597946100000|2020-08-20 17:55:00|69098.5|69088.5|69101.1|69091.1|69109.2|69095.7|69096.9|69082.7|577
1597946400000|2020-08-20 18:00:00|69101.3|69091.3|69103.2|69093.2|69106.5|69094.3|69097.3|69083.2|533
1597946700000|2020-08-20 18:05:00|69103.3|69093.3|69103.4|69093.4|69108.4|69094.4|69100.7|69086.4|418
1597947000000|2020-08-20 18:10:00|69103.5|69093.5|69103|69093|69109.1|69094.9|69100|69087.1|422
1597947300000|2020-08-20 18:15:00|69102.7|69092.7|69103.2|69093.2|69107.1|69094.2|69100.7|69086.9|494
1597947600000|2020-08-20 18:20:00|69103.3|69093.3|69081.9|69071.9|69103.5|69093.5|69081.3|69066.3|509
1597947900000|2020-08-20 18:25:00|69082|69072|69084.8|69074.8|69088.6|69076.7|69078.8|69065.4|459
1597948200000|2020-08-20 18:30:00|69083.6|69073.6|69088.5|69068.5|69089.6|69075|69078.2|69064.8|510
1597948500000|2020-08-20 18:35:00|69088.9|69068.9|69079.4|69069.4|69089.3|69074|69076.6|69064.5|529
1597948800000|2020-08-20 18:40:00|69079.5|69069.5|69085.3|69075.3|69091.6|69078.4|69078.9|69068.9|533
1597949100000|2020-08-20 18:45:00|69085|69075|69078.1|69068.1|69088.7|69075|69075.4|69061.3|450
1597949400000|2020-08-20 18:50:00|69078.3|69068.3|69077.4|69067.4|69083.9|69071.2|69075.6|69061.1|398
1597949700000|2020-08-20 18:55:00|69077.5|69067.5|69080.1|69070.1|69086.1|69071.3|69076.1|69062.5|389
1597950000000|2020-08-20 19:00:00|69079.9|69069.9|69079.4|69059.4|69088.4|69072.4|69072.6|69057|498
1597950300000|2020-08-20 19:05:00|69079.5|69059.5|69077.6|69057.6|69081.8|69067.2|69071.3|69056.3|592
1597950600000|2020-08-20 19:10:00|69077.7|69057.7|69080.6|69060.6|69083.1|69063.1|69071.4|69056|660
1597950900000|2020-08-20 19:15:00|69080.4|69060.4|69089.3|69069.3|69089.8|69069.8|69073|69057.4|658
1597951200000|2020-08-20 19:20:00|69089.1|69069.1|69086.3|69066.3|69093|69074.5|69078.7|69063.5|594
1597951500000|2020-08-20 19:25:00|69086.4|69066.4|69083|69063|69090.8|69070.8|69076.3|69061.1|548
1597951800000|2020-08-20 19:30:00|69083.4|69063.4|69086.5|69066.5|69089.3|69072.6|69079.7|69063.2|590
1597952100000|2020-08-20 19:35:00|69086.6|69066.6|69078.3|69058.3|69087.1|69067.4|69077.4|69057.9|601
1597952400000|2020-08-20 19:40:00|69078.1|69058.1|69075.7|69055.7|69079.2|69061.5|69069.6|69054.6|433
1597952700000|2020-08-20 19:45:00|69075.6|69055.6|69081.1|69061.1|69081.1|69062.8|69069.9|69054.9|446
1597953000000|2020-08-20 19:50:00|69080.8|69060.8|69077.9|69057.9|69081|69062.9|69071.4|69054.9|588
1597953300000|2020-08-20 19:55:00|69077.7|69057.7|69075.5|69055.5|69080.5|69062.6|69070.2|69054.6|467
1597953600000|2020-08-20 20:00:00|69070.5|69060.5|69070.1|69050.1|69076.9|69061.8|69069.1|69049.1|433
1597953900000|2020-08-20 20:05:00|69070.3|69050.3|69070.4|69050.4|69071.9|69051.9|69067.3|69047.3|395
1597954200000|2020-08-20 20:10:00|69070.3|69050.3|69069.5|69049.5|69071.1|69051.1|69069.3|69049.3|313
1597954500000|2020-08-20 20:15:00|69069.3|69049.3|69070.3|69050.3|69070.9|69050.9|69068.9|69048.9|329
1597954800000|2020-08-20 20:20:00|69070.5|69050.5|69070.3|69050.3|69071.5|69051.5|69069.4|69049.4|348
1597955100000|2020-08-20 20:25:00|69070.2|69050.2|69065.2|69045.2|69070.2|69050.2|69063.4|69043.4|343
1597955400000|2020-08-20 20:30:00|69065|69045|69064|69044|69066.3|69046.3|69061.8|69041.8|247
1597955700000|2020-08-20 20:35:00|69063.3|69043.3|69064.7|69044.7|69065.6|69048.8|69058.4|69042.7|305
1597956000000|2020-08-20 20:40:00|69064.6|69044.6|69062.8|69042.8|69065.8|69045.8|69062.8|69042.8|265
1597956300000|2020-08-20 20:45:00|69063|69043|69063.5|69043.5|69067.6|69047.6|69062.7|69042.7|327
1597956600000|2020-08-20 20:50:00|69063.6|69043.6|69064.9|69044.9|69067.7|69047.7|69062|69042|231
1597956900000|2020-08-20 20:55:00|69067.7|69047.7|69090.3|69051.1|69095.6|69059|69064|69044|273
1597957200000|2020-08-20 21:00:00|69092.4|69050.7|69091.1|69057.5|69100.4|69057.5|69087.6|69044.5|43
1597957500000|2020-08-20 21:05:00|69096.4|69052.3|69106.5|69042.8|69115.5|69065.6|69084.2|69034.2|117
1597957800000|2020-08-20 21:10:00|69099.8|69048.9|69098.1|69053.9|69105.3|69064.7|69084.6|69045.2|134
1597958100000|2020-08-20 21:15:00|69098.8|69053.3|69101.2|69056.2|69111.9|69064.6|69084.6|69037.8|112
1597958400000|2020-08-20 21:20:00|69102.8|69047|69101|69049.4|69104.5|69064.6|69084.6|69046.4|41
1597958700000|2020-08-20 21:25:00|69097.8|69052.3|69105.3|69047.8|69106|69064.6|69084.6|69046.2|95
1597959000000|2020-08-20 21:30:00|69103.9|69049.9|69095.3|69051.7|69107.6|69064.5|69084.5|69042.4|130
1597959300000|2020-08-20 21:35:00|69093.2|69052.6|69096.8|69050.4|69100.3|69064.5|69084.5|69043.5|88
1597959600000|2020-08-20 21:40:00|69096.5|69050.3|69096.4|69056.1|69100.5|69062.2|69089.8|69045.8|142
1597959900000|2020-08-20 21:45:00|69097.7|69053.2|69086.2|69053.4|69099.8|69058.3|69085.1|69043|959
1597960200000|2020-08-20 21:50:00|69086.7|69053.8|69087|69053.4|69089.9|69054.9|69084.8|69048.9|1187
1597960500000|2020-08-20 21:55:00|69086.5|69053|69083.5|69052.2|69089|69055.1|69083.5|69051.5|1111
1597960800000|2020-08-20 22:00:00|69087.2|69052.4|69061.4|69041.4|69090.3|69065.8|69060.4|69038.6|359
1597961100000|2020-08-20 22:05:00|69061.7|69041.7|69063|69043|69067.5|69047.5|69060.6|69040.6|217
1597961400000|2020-08-20 22:10:00|69063.4|69043.4|69063.5|69043.5|69063.7|69048.2|69058.1|69039.8|148
1597961700000|2020-08-20 22:15:00|69063.4|69043.4|69066|69046|69070.1|69050.1|69061.9|69041.9|135
1597962000000|2020-08-20 22:20:00|69066.2|69046.2|69064.9|69044.9|69066.2|69046.2|69062.8|69042.8|165
1597962300000|2020-08-20 22:25:00|69065.7|69045.7|69064.8|69044.8|69066.4|69046.4|69062.5|69042.5|167
1597962600000|2020-08-20 22:30:00|69064.4|69044.4|69063.6|69043.6|69065.5|69045.5|69062.1|69042.1|289
1597962900000|2020-08-20 22:35:00|69063.9|69043.9|69062.6|69042.6|69064.9|69044.9|69059.1|69039.1|301
1597963200000|2020-08-20 22:40:00|69062.8|69042.8|69061.4|69041.4|69064.5|69044.5|69058.7|69038.7|459
1597963500000|2020-08-20 22:45:00|69061.2|69041.2|69062.5|69042.5|69064.5|69044.5|69058.2|69038.2|516
1597963800000|2020-08-20 22:50:00|69062.6|69042.6|69063.8|69043.8|69064.9|69044.9|69058.8|69038.8|463
1597964100000|2020-08-20 22:55:00|69063.7|69043.7|69059.7|69039.7|69064.7|69044.7|69057.1|69037.1|440
1597964400000|2020-08-20 23:00:00|69059.8|69039.8|69059.7|69039.7|69063.1|69043.1|69058.1|69038.1|347
1597964700000|2020-08-20 23:05:00|69059.9|69039.9|69061.3|69041.3|69063.8|69043.8|69058.3|69038.3|395
1597965000000|2020-08-20 23:10:00|69060.9|69040.9|69062|69042|69063.7|69043.7|69054.7|69034.7|410
1597965300000|2020-08-20 23:15:00|69062.1|69042.1|69062.7|69042.7|69064.3|69044.3|69058.2|69038.2|380
1597965600000|2020-08-20 23:20:00|69063.3|69043.3|69062.7|69042.7|69064.4|69044.4|69058.8|69038.8|346
1597965900000|2020-08-20 23:25:00|69063.3|69043.3|69060.6|69040.6|69063.3|69043.3|69057.9|69037.9|241
1597966200000|2020-08-20 23:30:00|69061.4|69041.4|69060.8|69040.8|69061.6|69041.6|69055.8|69035.8|336
1597966500000|2020-08-20 23:35:00|69060.9|69040.9|69060.3|69040.3|69061.6|69041.6|69055.7|69035.7|276
1597966800000|2020-08-20 23:40:00|69060.4|69040.4|69058.5|69038.5|69065.1|69045.8|69055.7|69035.9|274
1597967100000|2020-08-20 23:45:00|69058.7|69038.7|69062.1|69042.1|69062.6|69042.6|69056.6|69036.6|285
1597967400000|2020-08-20 23:50:00|69062.3|69042.3|69048.2|69028.2|69062.8|69042.8|69045.7|69025.7|584
1597967700000|2020-08-20 23:55:00|69049|69029|69045.2|69025.2|69056.4|69036.4|69042.4|69022.4|614
1597968000000|2020-08-21 00:00:00|69044.6|69024.6|69026.3|69006.3|69053|69033|69021.4|69001.4|742
1597968300000|2020-08-21 00:05:00|69026|69006|69035.7|69015.7|69043|69023|69021.7|69001.7|640
1597968600000|2020-08-21 00:10:00|69036|69016|69043|69023|69043|69023|69027.5|69007.5|651
1597968900000|2020-08-21 00:15:00|69042.9|69022.9|69033|69013|69046.9|69026.9|69031.6|69011.6|747
1597969200000|2020-08-21 00:20:00|69033.2|69013.2|69047.1|69027.1|69048.5|69028.5|69032.3|69012.3|661
1597969500000|2020-08-21 00:25:00|69047.2|69027.2|69047.1|69027.1|69051.5|69034.7|69041.6|69021.6|632
1597969800000|2020-08-21 00:30:00|69047.6|69027.6|69058.4|69038.4|69059.9|69041.1|69039.2|69021.7|838
1597970100000|2020-08-21 00:35:00|69058.7|69038.7|69055.7|69035.7|69058.8|69038.8|69044.5|69025.3|733
1597970400000|2020-08-21 00:40:00|69056.3|69036.3|69060.9|69040.9|69064.6|69045.2|69053.7|69035.2|506
1597970700000|2020-08-21 00:45:00|69061.4|69041.4|69052.7|69032.7|69065.6|69045.6|69049.3|69029.3|624
1597971000000|2020-08-21 00:50:00|69052.9|69032.9|69043.5|69023.5|69057.5|69038.2|69042.3|69022.3|618
1597971300000|2020-08-21 00:55:00|69043.4|69023.4|69039.3|69019.3|69048.1|69030.1|69033.7|69016.1|667
1597971600000|2020-08-21 01:00:00|69038.8|69018.8|69041.2|69021.2|69044.5|69027|69028.2|69008.2|767
1597971900000|2020-08-21 01:05:00|69041.9|69021.9|69040.1|69020.1|69042.9|69023.3|69029.9|69009.9|680
1597972200000|2020-08-21 01:10:00|69040.8|69020.8|69042.7|69022.7|69045.8|69025.8|69033.5|69013.5|564
1597972500000|2020-08-21 01:15:00|69042.5|69022.5|69037.5|69017.5|69049.6|69029.6|69033.6|69013.6|708
1597972800000|2020-08-21 01:20:00|69037.6|69017.6|69044.9|69034.9|69054.1|69038.4|69029.5|69014.8|743
1597973100000|2020-08-21 01:25:00|69044.7|69034.7|69057.4|69047.4|69059|69049|69038.1|69025.5|672
1597973400000|2020-08-21 01:30:00|69057.1|69047.1|69056.4|69046.4|69067|69057|69045.1|69035.1|711
1597973700000|2020-08-21 01:35:00|69056.9|69046.9|68965.3|68955.3|69059.3|69049.3|68965.1|68950.2|874
1597974000000|2020-08-21 01:40:00|68965.4|68955.4|68963.7|68953.7|68975.7|68964.7|68940.1|68926.2|914
1597974300000|2020-08-21 01:45:00|68963.6|68953.6|68981.1|68971.1|68986.4|68976.4|68956.8|68944|767
1597974600000|2020-08-21 01:50:00|68981.2|68971.2|68971.1|68961.1|68982.4|68972.4|68958.8|68948.8|700
1597974900000|2020-08-21 01:55:00|68971|68961|68995.8|68985.8|69003.4|68993.4|68961.8|68951.8|830
1597975200000|2020-08-21 02:00:00|68996.4|68986.4|69002.5|68992.5|69010.2|69000.2|68985.4|68975.4|711
1597975500000|2020-08-21 02:05:00|69001.4|68991.4|68998.2|68988.2|69010.6|69000.6|68997|68987|670
1597975800000|2020-08-21 02:10:00|68997.7|68987.7|69001.1|68991.1|69002.2|68992.2|68986.2|68976.2|611
1597976100000|2020-08-21 02:15:00|69001.2|68991.2|69010.3|69000.3|69018.6|69008.6|69001.2|68991.2|621
1597976400000|2020-08-21 02:20:00|69010.1|69000.1|69012.7|69002.7|69021.9|69011.9|69007.2|68997.2|715
1597976700000|2020-08-21 02:25:00|69013|69003|69018.8|69008.8|69032.9|69022.9|69013|69003|663
1597977000000|2020-08-21 02:30:00|69018.7|69008.7|69012.8|69002.8|69019.2|69009.2|69004.9|68994.9|609
1597977300000|2020-08-21 02:35:00|69012.7|69002.7|69032.3|69022.3|69032.3|69022.3|69012.6|69002.6|587
1597977600000|2020-08-21 02:40:00|69032|69022|69017|69007|69050.3|69035.7|69016.9|69006.9|681
1597977900000|2020-08-21 02:45:00|69017.1|69007.1|69025.6|69015.6|69026.7|69016.7|69014.4|69004.4|581
1597978200000|2020-08-21 02:50:00|69025|69015|69020|69010|69027.6|69017.6|69013.6|69003.6|590
1597978500000|2020-08-21 02:55:00|69019.9|69009.9|69015.4|69005.4|69022|69012|69008.5|68998.5|608
1597978800000|2020-08-21 03:00:00|69015.7|69005.7|69010.8|69000.8|69016.9|69006.9|69008.1|68998.1|516
1597979100000|2020-08-21 03:05:00|69010.7|69000.7|69009.2|68999.2|69020.5|69010.5|69008.5|68998.5|533
1597979400000|2020-08-21 03:10:00|69009.3|68999.3|69001.6|68991.6|69012.6|69002.6|69001.6|68991.6|488
1597979700000|2020-08-21 03:15:00|69001.7|68991.7|68992.1|68982.1|69004.4|68994.4|68989.8|68979.8|600
1597980000000|2020-08-21 03:20:00|68991.5|68981.5|68979.2|68969.2|68993.1|68983.1|68977.4|68967.4|546
1597980300000|2020-08-21 03:25:00|68979.1|68969.1|68999|68989|69000.8|68990.8|68975.2|68965.2|563
1597980600000|2020-08-21 03:30:00|68998.9|68988.9|69006.9|68996.9|69009|68999|68998.9|68988.9|463
1597980900000|2020-08-21 03:35:00|69007.1|68997.1|69005.2|68995.2|69008.9|68998.9|69003.1|68993.1|328
1597981200000|2020-08-21 03:40:00|69005.3|68995.3|68998.7|68988.7|69005.5|68995.5|68995.3|68985.3|382
1597981500000|2020-08-21 03:45:00|68998.6|68988.6|68999.5|68989.5|69001.5|68991.5|68994.7|68984.7|316
1597981800000|2020-08-21 03:50:00|68999.9|68989.9|69015.6|69005.6|69016.5|69006.5|68998.7|68988.7|404
1597982100000|2020-08-21 03:55:00|69015.7|69005.7|69014.6|69004.6|69016.9|69006.9|69007.3|68997.3|316
1597982400000|2020-08-21 04:00:00|69014.5|69004.5|69016|69006|69016.1|69006.1|69010.9|69000.9|347
1597982700000|2020-08-21 04:05:00|69015.9|69005.9|69018.2|69008.2|69019.9|69009.9|69015.4|69005.4|377
1597983000000|2020-08-21 04:10:00|69018.3|69008.3|69025.1|69015.1|69026.1|69016.1|69018.3|69008.3|360
1597983300000|2020-08-21 04:15:00|69025|69015|69022.8|69012.8|69027|69017|69016.3|69006.3|392
1597983600000|2020-08-21 04:20:00|69023.1|69013.1|69023.6|69013.6|69023.9|69013.9|69019.9|69009.9|281
1597983900000|2020-08-21 04:25:00|69023.7|69013.7|69023.9|69013.9|69027|69017|69022.5|69012.5|324
1597984200000|2020-08-21 04:30:00|69024|69014|69022.6|69012.6|69027.5|69017.5|69021|69011|310
1597984500000|2020-08-21 04:35:00|69022.4|69012.4|69026|69016|69026.4|69016.4|69021.1|69011.1|301
1597984800000|2020-08-21 04:40:00|69025.9|69015.9|69021|69011|69027.1|69017.1|69016.6|69006.6|319
1597985100000|2020-08-21 04:45:00|69021.1|69011.1|69021.4|69011.4|69022|69012|69016.7|69006.7|282
1597985400000|2020-08-21 04:50:00|69021.5|69011.5|69019.4|69009.4|69022.3|69012.3|69018.6|69008.6|312
1597985700000|2020-08-21 04:55:00|69018.8|69008.8|69008.7|68998.7|69020.2|69010.2|69008.3|68998.3|348
1597986000000|2020-08-21 05:00:00|69008.9|68998.9|69005.6|68995.6|69008.9|68998.9|69004.9|68994.9|375
1597986300000|2020-08-21 05:05:00|69005.4|68995.4|69007.2|68997.2|69008.4|68998.4|69005.1|68995.1|263
1597986600000|2020-08-21 05:10:00|69006.9|68996.9|69005.4|68995.4|69007.2|68997.2|69003.1|68993.1|337
1597986900000|2020-08-21 05:15:00|69005.5|68995.5|68992.6|68982.6|69005.8|68995.8|68989.6|68979.6|446
1597987200000|2020-08-21 05:20:00|68992.5|68982.5|68993.7|68983.7|68996.8|68986.8|68988.2|68978.2|463
1597987500000|2020-08-21 05:25:00|68993.5|68983.5|68995.1|68985.1|68997.1|68987.1|68990.5|68980.5|372
1597987800000|2020-08-21 05:30:00|68995|68985|68996.1|68986.1|69002.8|68992.8|68993.6|68983.6|445
1597988100000|2020-08-21 05:35:00|68995.9|68985.9|68990.5|68980.5|68999.4|68989.4|68990|68980|430
1597988400000|2020-08-21 05:40:00|68990.6|68980.6|68983.5|68973.5|68991.1|68981.1|68983.5|68973.5|409
1597988700000|2020-08-21 05:45:00|68983.6|68973.6|68977.5|68967.5|68985|68975|68976.4|68966.4|439
1597989000000|2020-08-21 05:50:00|68977.6|68967.6|68984.9|68974.9|68989.8|68979.8|68976.9|68966.9|408
1597989300000|2020-08-21 05:55:00|68985.2|68975.2|68977.6|68967.6|68986|68976|68976.1|68966.1|519
1597989600000|2020-08-21 06:00:00|68977.2|68967.2|68992|68982|68995.9|68985.9|68971.6|68961.6|593
1597989900000|2020-08-21 06:05:00|68991.7|68981.7|68990.5|68980.5|68997.4|68987.4|68982.7|68972.7|625
1597990200000|2020-08-21 06:10:00|68990.6|68980.6|68990.2|68980.2|68995.4|68985.4|68980.8|68970.8|586
1597990500000|2020-08-21 06:15:00|68989.8|68979.8|68998.9|68988.9|69010.2|69000.2|68984.1|68974.1|573
1597990800000|2020-08-21 06:20:00|68998.8|68988.8|68997.4|68987.4|69005.3|68995.3|68986.1|68976.1|533
1597991100000|2020-08-21 06:25:00|68997.6|68987.6|68999.2|68989.2|69004|68994|68988.8|68978.8|509
1597991400000|2020-08-21 06:30:00|68999.3|68989.3|69008.3|68998.3|69014.5|69004.5|68998.8|68988.8|594
1597991700000|2020-08-21 06:35:00|69008.2|68998.2|69012.2|69002.2|69014.1|69004.1|69005.2|68995.2|632
1597992000000|2020-08-21 06:40:00|69012.4|69002.4|69006.5|68996.5|69014.6|69004.6|69003.2|68993.2|622
1597992300000|2020-08-21 06:45:00|69006.8|68996.8|68997.3|68987.3|69017.3|69007.3|68996.7|68986.7|602
1597992600000|2020-08-21 06:50:00|68996|68986|69007.4|68997.4|69008.5|68998.5|68990.5|68980.5|461
1597992900000|2020-08-21 06:55:00|69007.1|68997.1|68987.1|68977.1|69007.6|68997.6|68980.1|68970.1|751
1597993200000|2020-08-21 07:00:00|68987.2|68977.2|68991.1|68981.1|69003|68993|68985.7|68975.7|627
1597993500000|2020-08-21 07:05:00|68991.2|68981.2|68983.4|68973.4|68991.5|68981.5|68974.1|68964.1|701
1597993800000|2020-08-21 07:10:00|68983.3|68973.3|69013.5|69003.5|69015.2|69005.2|68979.1|68969.1|802
1597994100000|2020-08-21 07:15:00|69013.9|69003.9|69040.7|69030.7|69044.1|69034.1|69013.8|69003.8|881
1597994400000|2020-08-21 07:20:00|69040.5|69030.5|69037.6|69027.6|69050.9|69040.9|69035.2|69025.2|766
1597994700000|2020-08-21 07:25:00|69037.5|69027.5|69036.2|69026.2|69039.9|69029.9|69031.5|69021.5|614
1597995000000|2020-08-21 07:30:00|69035.7|69025.7|69055.2|69045.2|69056.6|69046.6|69028.2|69012.4|814
1597995300000|2020-08-21 07:35:00|69055.1|69045.1|69045|69035|69058.1|69048.1|69041.8|69031.8|686
1597995600000|2020-08-21 07:40:00|69044.9|69034.9|69067.4|69057.4|69068.8|69058.8|69038.6|69028.6|661
1597995900000|2020-08-21 07:45:00|69067|69057|69047.8|69037.8|69067.3|69057.3|69046.5|69036.5|609
1597996200000|2020-08-21 07:50:00|69047.9|69037.9|69049.7|69039.7|69058.5|69048.5|69043.4|69033.4|636
1597996500000|2020-08-21 07:55:00|69049.6|69039.6|69046.4|69036.4|69050.7|69040.7|69042.9|69032.9|492
1597996800000|2020-08-21 08:00:00|69046|69036|69054.3|69044.3|69056.5|69046.5|69045.7|69035.7|641
1597997100000|2020-08-21 08:05:00|69054.8|69044.8|69067.9|69057.9|69073.6|69063.6|69047.2|69037.2|717
1597997400000|2020-08-21 08:10:00|69067.5|69057.5|69066.6|69056.6|69069.5|69059.5|69057.6|69047.6|597
1597997700000|2020-08-21 08:15:00|69066.7|69056.7|69062.6|69052.6|69069.1|69059.1|69056.7|69046.7|624
1597998000000|2020-08-21 08:20:00|69062.7|69052.7|69083.7|69073.7|69084.2|69074.2|69062.7|69052.7|712
1597998300000|2020-08-21 08:25:00|69083.5|69073.5|69089.9|69079.9|69099.2|69089.2|69083.1|69073.1|724
1597998600000|2020-08-21 08:30:00|69090.1|69080.1|69076.4|69066.4|69090.1|69080.1|69074.8|69064.8|644
1597998900000|2020-08-21 08:35:00|69076.5|69066.5|69085.6|69075.6|69098.7|69088.7|69074.8|69064.8|642
1597999200000|2020-08-21 08:40:00|69085.7|69075.7|69104.8|69094.8|69107.5|69097.5|69080.6|69070.6|680
1597999500000|2020-08-21 08:45:00|69104.6|69094.6|69112.5|69102.5|69113.2|69103.2|69092.8|69082.8|669
1597999800000|2020-08-21 08:50:00|69112.6|69102.6|69108.6|69098.6|69116.9|69106.9|69108.4|69098.4|509
1598000100000|2020-08-21 08:55:00|69108.5|69098.5|69094.7|69084.7|69109|69099|69094.5|69084.5|600
1598000400000|2020-08-21 09:00:00|69095|69085|69093.4|69083.4|69101.5|69091.5|69087.6|69077.6|601
1598000700000|2020-08-21 09:05:00|69093.3|69083.3|69088.5|69078.5|69095.1|69085.1|69087.1|69077.1|507
1598001000000|2020-08-21 09:10:00|69087.5|69077.5|69089.4|69079.4|69092.4|69082.4|69084|69074|485
1598001300000|2020-08-21 09:15:00|69089.1|69079.1|69089.1|69079.1|69096|69086|69082|69072|540
1598001600000|2020-08-21 09:20:00|69089.2|69079.2|69090.3|69080.3|69095.8|69085.8|69086.8|69076.8|440
1598001900000|2020-08-21 09:25:00|69090.8|69080.8|69080.3|69070.3|69090.8|69080.8|69080.3|69070.3|454
1598002200000|2020-08-21 09:30:00|69080.2|69070.2|69078|69068|69082|69072|69075.7|69065.7|506
1598002500000|2020-08-21 09:35:00|69078.4|69068.4|69082.6|69072.6|69083.3|69073.3|69076.5|69066.5|519
1598002800000|2020-08-21 09:40:00|69082.5|69072.5|69090.3|69080.3|69096.4|69086.4|69079.2|69069.2|476
1598003100000|2020-08-21 09:45:00|69090.4|69080.4|69093.4|69083.4|69098.4|69088.4|69082.6|69072.6|541
1598003400000|2020-08-21 09:50:00|69093|69083|69098|69088|69100|69090|69091.1|69081.1|477
1598003700000|2020-08-21 09:55:00|69097.9|69087.9|69112.1|69102.1|69114.6|69104.6|69096.5|69086.5|471
1598004000000|2020-08-21 10:00:00|69111.5|69101.5|69111.7|69101.7|69115.4|69105.4|69102.1|69092.1|527
1598004300000|2020-08-21 10:05:00|69111.6|69101.6|69116.4|69106.4|69118.8|69108.8|69111.6|69101.6|359
1598004600000|2020-08-21 10:10:00|69116.3|69106.3|69112.4|69102.4|69118.1|69108.1|69109.7|69099.7|495
1598004900000|2020-08-21 10:15:00|69113.1|69103.1|69132.5|69122.5|69132.9|69122.9|69112.4|69102.4|512
1598005200000|2020-08-21 10:20:00|69132.4|69122.4|69145.1|69135.1|69150.2|69140.2|69131.6|69121.6|519
1598005500000|2020-08-21 10:25:00|69145.4|69135.4|69171|69161|69180.2|69166.9|69142.6|69132.6|685
1598005800000|2020-08-21 10:30:00|69170.6|69160.6|69175.4|69165.4|69177.2|69165.9|69168.5|69157.2|622
1598006100000|2020-08-21 10:35:00|69175.3|69165.3|69178.9|69168.9|69182.9|69169.5|69173.8|69161.2|483
1598006400000|2020-08-21 10:40:00|69179|69169|69179.9|69169.9|69184.5|69174.5|69174.5|69164.5|445
1598006700000|2020-08-21 10:45:00|69180|69170|69164.5|69154.5|69181.7|69171.7|69164.2|69154.2|459
1598007000000|2020-08-21 10:50:00|69164.8|69154.8|69153.8|69143.8|69168.7|69155|69150.4|69140.4|527
1598007300000|2020-08-21 10:55:00|69153.7|69143.7|69143.6|69133.6|69154.7|69144.7|69141.6|69131.6|541
1598007600000|2020-08-21 11:00:00|69144.1|69134.1|69145.9|69135.9|69159.6|69149.6|69144.1|69132.8|659
1598007900000|2020-08-21 11:05:00|69145.5|69135.5|69155.8|69145.8|69156.5|69146.5|69144.6|69134.6|515
1598008200000|2020-08-21 11:10:00|69155.9|69145.9|69147.9|69137.9|69159.8|69149.8|69146.8|69136.8|527
1598008500000|2020-08-21 11:15:00|69147.8|69137.8|69153.7|69143.7|69162.5|69152.5|69145.4|69135.4|638
1598008800000|2020-08-21 11:20:00|69153.5|69143.5|69159.8|69149.8|69168.9|69158.9|69150|69140|588
1598009100000|2020-08-21 11:25:00|69160|69150|69161|69151|69162.4|69152.4|69153|69143|637
1598009400000|2020-08-21 11:30:00|69161.2|69151.2|69171.4|69161.4|69172.9|69161.5|69157.2|69147.2|653
1598009700000|2020-08-21 11:35:00|69171.3|69161.3|69177.4|69167.4|69184.8|69174.8|69162.4|69150.5|727
1598010000000|2020-08-21 11:40:00|69177.2|69167.2|69182.8|69172.8|69187.1|69177.1|69175.1|69161.7|627
1598010300000|2020-08-21 11:45:00|69182.9|69172.9|69192.4|69182.4|69194.5|69184.5|69182.9|69172|598
1598010600000|2020-08-21 11:50:00|69191.9|69181.9|69194.7|69184.7|69199|69188.6|69188.3|69175|599
1598010900000|2020-08-21 11:55:00|69194.8|69184.8|69202.3|69192.3|69204.6|69194.6|69191|69178.1|586
1598011200000|2020-08-21 12:00:00|69202.1|69192.1|69194.5|69184.5|69202.1|69192.1|69186.1|69176.1|861
1598011500000|2020-08-21 12:05:00|69195|69185|69202.5|69192.5|69202.8|69192.8|69191|69181|662
1598011800000|2020-08-21 12:10:00|69202.6|69192.6|69194.7|69184.7|69204|69194|69193.8|69183.8|633
1598012100000|2020-08-21 12:15:00|69194.5|69184.5|69185.3|69175.3|69196.4|69186.4|69183.6|69169.1|630
1598012400000|2020-08-21 12:20:00|69185.2|69175.2|69190.3|69180.3|69190.8|69180.8|69183.1|69173.1|744
1598012700000|2020-08-21 12:25:00|69190.6|69180.6|69195.1|69185.1|69196.8|69186.8|69186.3|69176.3|672
1598013000000|2020-08-21 12:30:00|69195|69185|69187|69177|69195.9|69185.9|69178.4|69168.4|704
1598013300000|2020-08-21 12:35:00|69187.2|69177.2|69188|69178|69191.2|69181.2|69181.6|69171.6|726
1598013600000|2020-08-21 12:40:00|69187.7|69177.7|69185.5|69175.5|69192.7|69182.7|69181.5|69171.5|666
1598013900000|2020-08-21 12:45:00|69185.6|69175.6|69185.5|69175.5|69193.9|69183.9|69176.3|69166.3|659
1598014200000|2020-08-21 12:50:00|69185.4|69175.4|69164.2|69154.2|69188.9|69178.9|69161.3|69148.3|714
1598014500000|2020-08-21 12:55:00|69164.6|69154.6|69167.9|69157.9|69171.1|69161.1|69160.4|69150.4|721
1598014800000|2020-08-21 13:00:00|69167.4|69157.4|69180.3|69170.3|69189.5|69178.4|69153|69139.7|931
1598015100000|2020-08-21 13:05:00|69180.4|69170.4|69174|69164|69189.1|69176.1|69170.7|69160.7|849
1598015400000|2020-08-21 13:10:00|69174.4|69164.4|69169.5|69159.5|69179|69166.9|69166|69153.2|842
1598015700000|2020-08-21 13:15:00|69169.7|69159.7|69164.4|69154.4|69175.4|69165.4|69155.3|69141.7|862
1598016000000|2020-08-21 13:20:00|69164.1|69154.1|69156.3|69146.3|69169.6|69157.7|69148.6|69135.3|803
1598016300000|2020-08-21 13:25:00|69156.4|69146.4|69162.9|69152.9|69165.1|69155.1|69153.6|69141.1|663
1598016600000|2020-08-21 13:30:00|69162.5|69152.5|69164.9|69154.9|69168.5|69158.5|69157.5|69147.5|858
1598016900000|2020-08-21 13:35:00|69164.7|69154.7|69187.3|69177.3|69190.5|69178.2|69163.9|69153.9|784
1598017200000|2020-08-21 13:40:00|69187.4|69177.4|69163.8|69143.8|69188.7|69178.7|69162.6|69142.6|849
1598017500000|2020-08-21 13:45:00|69163.7|69143.7|69201.9|69191.9|69213.9|69203.9|69163.7|69143.7|948
1598017800000|2020-08-21 13:50:00|69201.8|69191.8|69219.7|69209.7|69250.1|69235.9|69201.6|69188.7|976
1598018100000|2020-08-21 13:55:00|69219.9|69209.9|69245|69225|69250.8|69235.9|69219.6|69204|868
1598018400000|2020-08-21 14:00:00|69244.8|69224.8|69235.7|69225.7|69256.9|69241.6|69232.2|69222.2|781
1598018700000|2020-08-21 14:05:00|69235.4|69225.4|69234|69224|69238.5|69226.1|69223.5|69207.6|771
1598019000000|2020-08-21 14:10:00|69233.8|69223.8|69241.2|69231.2|69250.9|69238.3|69230|69218.4|709
1598019300000|2020-08-21 14:15:00|69240.8|69230.8|69229.5|69219.5|69243.9|69233.9|69227.4|69217.4|713
1598019600000|2020-08-21 14:20:00|69229.3|69219.3|69237.5|69227.5|69249.3|69236.3|69222.3|69212.3|809
1598019900000|2020-08-21 14:25:00|69238.1|69228.1|69232.5|69222.5|69242.2|69232.2|69229.7|69219.7|724
1598020200000|2020-08-21 14:30:00|69232.1|69222.1|69253.7|69243.7|69254.6|69244.6|69227.3|69217.3|720
1598020500000|2020-08-21 14:35:00|69253.6|69243.6|69244.8|69234.8|69254.6|69244.6|69233|69223|733
1598020800000|2020-08-21 14:40:00|69244.9|69234.9|69233.5|69223.5|69252.6|69242.6|69231.8|69218.3|823
1598021100000|2020-08-21 14:45:00|69233.6|69223.6|69219|69209|69241.1|69231.1|69218.7|69208.7|778
1598021400000|2020-08-21 14:50:00|69219.1|69209.1|69202.8|69192.8|69219.2|69209.2|69196.3|69179.8|730
1598021700000|2020-08-21 14:55:00|69202.7|69192.7|69187.9|69177.9|69206.2|69193|69165.6|69155.1|836
1598022000000|2020-08-21 15:00:00|69188.7|69178.7|69201.1|69191.1|69205.6|69191.8|69181.5|69171.5|784
1598022300000|2020-08-21 15:05:00|69201.3|69191.3|69202.2|69192.2|69210.6|69198.7|69197.5|69187.5|635
1598022600000|2020-08-21 15:10:00|69202.1|69192.1|69188.2|69178.2|69202.5|69192.5|69185.6|69174.4|691
1598022900000|2020-08-21 15:15:00|69188.6|69178.6|69197.1|69177.1|69200.4|69185.8|69180.3|69170.3|635
1598023200000|2020-08-21 15:20:00|69197.4|69177.4|69205.5|69185.5|69207.7|69187.7|69183.7|69170.7|645
1598023500000|2020-08-21 15:25:00|69206|69186|69192.5|69182.5|69206|69187.6|69189.9|69175.5|574
1598023800000|2020-08-21 15:30:00|69192.4|69182.4|69210.3|69200.3|69214.5|69200.3|69192.4|69177.9|595
1598024100000|2020-08-21 15:35:00|69210.2|69200.2|69209.4|69199.4|69221.6|69205.8|69208.7|69193.2|576
1598024400000|2020-08-21 15:40:00|69209.5|69199.5|69208.8|69198.8|69220.6|69209.9|69207.5|69193.7|670
1598024700000|2020-08-21 15:45:00|69208.9|69198.9|69213.2|69203.2|69220.4|69206|69205.9|69191.9|635
1598025000000|2020-08-21 15:50:00|69218.1|69198.1|69216.6|69206.6|69221.6|69207.3|69207.4|69191.6|653
1598025300000|2020-08-21 15:55:00|69217.2|69207.2|69216.6|69206.6|69221.2|69207.2|69204|69189.9|721
1598025600000|2020-08-21 16:00:00|69217|69207|69250.6|69230.6|69251.6|69237|69217|69203.3|703
1598025900000|2020-08-21 16:05:00|69250.5|69230.5|69246.1|69236.1|69254|69238.9|69242.4|69227.7|599
1598026200000|2020-08-21 16:10:00|69246|69236|69234.6|69224.6|69251.5|69238.2|69234.1|69220|482
1598026500000|2020-08-21 16:15:00|69234.8|69224.8|69236.8|69226.8|69240.3|69227.3|69230|69215|452
1598026800000|2020-08-21 16:20:00|69236.4|69226.4|69238.9|69228.9|69246.5|69231.2|69230.4|69217.7|476
1598027100000|2020-08-21 16:25:00|69238.8|69228.8|69238.1|69228.1|69247.1|69234.8|69236.7|69222.1|500
1598027400000|2020-08-21 16:30:00|69238|69228|69251|69231|69251.6|69237.8|69238|69223.9|513
1598027700000|2020-08-21 16:35:00|69250.8|69230.8|69259.2|69249.2|69261.3|69250.8|69243.4|69229|572
1598028000000|2020-08-21 16:40:00|69259.3|69249.3|69254.5|69244.5|69265.3|69250|69252.7|69239.5|559
1598028300000|2020-08-21 16:45:00|69254.8|69244.8|69229.7|69219.7|69261.5|69246.9|69227.3|69212.5|653
1598028600000|2020-08-21 16:50:00|69229.8|69219.8|69237.6|69227.6|69245.1|69230.7|69229.8|69216.5|534
1598028900000|2020-08-21 16:55:00|69237.7|69227.7|69246.3|69226.3|69252|69236.7|69237.7|69224.5|639
1598029200000|2020-08-21 17:00:00|69246.8|69226.8|69247.8|69237.8|69254|69238.6|69239.7|69225.7|695
1598029500000|2020-08-21 17:05:00|69248|69238|69247.7|69237.7|69257.9|69243.2|69245.5|69233.1|542
1598029800000|2020-08-21 17:10:00|69248.4|69238.4|69243.8|69233.8|69256.3|69241.2|69238.5|69224.5|518
1598030100000|2020-08-21 17:15:00|69243.6|69233.6|69238.8|69228.8|69247.2|69234|69238|69222.6|492
1598030400000|2020-08-21 17:20:00|69238.9|69228.9|69247.2|69237.2|69252.8|69237.8|69237.8|69223.3|429
1598030700000|2020-08-21 17:25:00|69247.3|69237.3|69245|69235|69251.3|69237.3|69243|69227.5|487
1598031000000|2020-08-21 17:30:00|69250|69230|69235.6|69225.6|69251.4|69236.9|69235.5|69222|532
1598031300000|2020-08-21 17:35:00|69235.5|69225.5|69243.4|69223.4|69245.2|69230.7|69234.5|69219.3|517
1598031600000|2020-08-21 17:40:00|69237.7|69227.7|69242.6|69232.6|69244.2|69232.8|69234.1|69219.3|431
1598031900000|2020-08-21 17:45:00|69242.9|69232.9|69243.6|69233.6|69251.9|69237|69242.2|69228.6|445
1598032200000|2020-08-21 17:50:00|69243.7|69233.7|69238.9|69228.9|69247.3|69234.2|69238.9|69226.5|482
1598032500000|2020-08-21 17:55:00|69238.6|69228.6|69240.9|69230.9|69253.3|69238.3|69238.4|69224.4|569
1598032800000|2020-08-21 18:00:00|69241|69231|69240.3|69230.3|69249.4|69234.1|69237.2|69225.6|492
1598033100000|2020-08-21 18:05:00|69240.4|69230.4|69235.1|69225.1|69240.9|69230.6|69234.8|69220.1|374
1598033400000|2020-08-21 18:10:00|69235|69225|69233|69223|69241.4|69227.1|69232.7|69219.5|385
1598033700000|2020-08-21 18:15:00|69232.8|69222.8|69223.9|69213.9|69233.2|69223|69223|69209.7|584
1598034000000|2020-08-21 18:20:00|69223.8|69213.8|69218.8|69208.8|69230|69218.1|69218.7|69208.6|479
1598034300000|2020-08-21 18:25:00|69218.9|69208.9|69221.9|69211.9|69228.2|69212.9|69216.4|69201.2|441
1598034600000|2020-08-21 18:30:00|69222|69212|69220.9|69210.9|69232.1|69217.3|69218.3|69204.3|419
1598034900000|2020-08-21 18:35:00|69220.7|69210.7|69220.7|69210.7|69226.1|69212.3|69218.2|69203.4|448
1598035200000|2020-08-21 18:40:00|69220.5|69210.5|69230.2|69220.2|69234.5|69221.1|69220.1|69206.2|427
1598035500000|2020-08-21 18:45:00|69230.1|69220.1|69231.8|69221.8|69232.3|69222.3|69229.7|69219.7|281
1598035800000|2020-08-21 18:50:00|69231.6|69221.6|69229.3|69219.3|69232.5|69222.5|69229.2|69219.2|292
1598036100000|2020-08-21 18:55:00|69229.5|69219.5|69230.9|69220.9|69235.9|69221.1|69229.1|69215.5|315
1598036400000|2020-08-21 19:00:00|69230.8|69220.8|69236.5|69226.5|69237.3|69227.3|69227.1|69217.1|488
1598036700000|2020-08-21 19:05:00|69236.4|69226.4|69237.1|69227.1|69244.2|69229.2|69236.4|69221.4|388
1598037000000|2020-08-21 19:10:00|69237|69227|69237|69227|69242.7|69227.5|69236.2|69221.2|310
1598037300000|2020-08-21 19:15:00|69242.3|69222.3|69244.4|69224.4|69245.8|69230.1|69237.7|69221.7|367
1598037600000|2020-08-21 19:20:00|69244.3|69224.3|69240.7|69230.7|69245.3|69231.3|69238.3|69223.2|346
1598037900000|2020-08-21 19:25:00|69240.6|69230.6|69247.4|69227.4|69249.3|69234.3|69239.9|69225.1|370
1598038200000|2020-08-21 19:30:00|69247.7|69227.7|69245.5|69225.5|69247.7|69233.6|69240.9|69224.2|506
1598038500000|2020-08-21 19:35:00|69245.7|69225.7|69233.8|69213.8|69245.9|69227.4|69228|69213.1|526
1598038800000|2020-08-21 19:40:00|69234.2|69214.2|69221.7|69201.7|69234.2|69219.3|69216.1|69201.1|424
1598039100000|2020-08-21 19:45:00|69221.6|69201.6|69215.1|69195.1|69222|69207.4|69209.4|69194.2|476
1598039400000|2020-08-21 19:50:00|69215.2|69195.2|69213.5|69193.5|69215.6|69199.5|69205.5|69189|458
1598039700000|2020-08-21 19:55:00|69213.4|69193.4|69208.7|69198.7|69216.7|69199.5|69207.9|69192.8|408
1598040000000|2020-08-21 20:00:00|69208.5|69198.5|69215.3|69195.3|69216.6|69200.3|69207.6|69192.2|164
1598040300000|2020-08-21 20:05:00|69215.2|69195.2|69215.1|69195.1|69216.7|69201.1|69209.5|69194.5|137
1598040600000|2020-08-21 20:10:00|69215|69195|69212.8|69192.8|69216.3|69196.3|69210.4|69190.4|167
1598040900000|2020-08-21 20:15:00|69212.7|69192.7|69213.1|69193.1|69215.3|69198.5|69208.5|69191.9|121
1598041200000|2020-08-21 20:20:00|69213.2|69193.2|69214.1|69194.1|69215.8|69195.8|69212.7|69192.7|116
1598041500000|2020-08-21 20:25:00|69217.3|69197.3|69215.3|69195.3|69217.3|69197.3|69211.5|69191.5|199
1598041800000|2020-08-21 20:30:00|69215.5|69195.5|69214.6|69194.6|69216.1|69196.1|69213.4|69193.4|250
1598042100000|2020-08-21 20:35:00|69214.7|69194.7|69223.4|69203.4|69228|69208|69214|69194|260
1598042400000|2020-08-21 20:40:00|69223.3|69203.3|69223.9|69203.9|69226.1|69206.1|69221.6|69201.6|285
1598042700000|2020-08-21 20:45:00|69224.3|69204.3|69222.5|69202.5|69226.6|69206.6|69220|69200|167
1598043000000|2020-08-21 20:50:00|69222.4|69202.4|69221.3|69201.3|69223.4|69203.4|69220.9|69200.9|123
1598043300000|2020-08-21 20:55:00|69221.9|69201.9|69222|69202|69243.9|69223.9|69218.8|69198.8|227
1598212800000|2020-08-23 20:00:00|69293.7|69160.7|69213.6|69191.6|69293.7|69193.9|69213.6|69160.7|6
1598213100000|2020-08-23 20:05:00|69212.4|69190.4|69212.4|69190.4|69212.4|69190.4|69212.4|69190.4|1
1598213400000|2020-08-23 20:10:00|69231.2|69169.1|69231.2|69169.1|69231.2|69169.1|69231.2|69169.1|1
1598213700000|2020-08-23 20:15:00|69231.5|69167.6|69240.3|69140|69245|69173|69231.5|69140|3
1598214000000|2020-08-23 20:20:00|69220|69198|69220|69198|69220|69198|69220|69198|1
1598214300000|2020-08-23 20:25:00|69240.3|69140|69240.3|69140|69240.3|69140|69240.3|69140|1
1598214600000|2020-08-23 20:30:00|69249.6|69113.7|69235.5|69158.7|69249.6|69159.2|69235.2|69113.7|8
1598215200000|2020-08-23 20:40:00|69220|69198|69220|69198|69220|69198|69220|69198|1
1598215800000|2020-08-23 20:50:00|69237.6|69150.6|69237.6|69150.6|69237.6|69150.6|69237.6|69150.6|1
1598216100000|2020-08-23 20:55:00|69213.5|69191.5|69215.8|69193.8|69236.8|69194.7|69213.5|69147.7|7
1598216400000|2020-08-23 21:00:00|69216.8|69194.8|69234|69160.3|69239.1|69197.5|69211.5|69148.6|15
1598216700000|2020-08-23 21:05:00|69230.6|69163.7|69229.7|69163|69253|69193|69211.9|69114.5|63
1598217000000|2020-08-23 21:10:00|69229.3|69158.6|69216.3|69196.3|69252|69198.5|69211.7|69116|55
1598217300000|2020-08-23 21:15:00|69217.7|69197.7|69212.1|69192.1|69229.5|69198.4|69211.2|69161.8|68
1598217600000|2020-08-23 21:20:00|69212.3|69192.3|69211.7|69191.7|69230.1|69197.8|69211|69168.4|70
1598217900000|2020-08-23 21:25:00|69210.7|69190.7|69234|69166|69235.7|69198.2|69205.5|69146.6|109
1598218200000|2020-08-23 21:30:00|69215|69195|69214.6|69194.6|69243.1|69198.8|69211.6|69152.8|109
1598218500000|2020-08-23 21:35:00|69215|69195|69215|69195|69232.8|69197.2|69213.2|69171.5|66
1598218800000|2020-08-23 21:40:00|69217.3|69197.3|69214.2|69194.2|69234|69198.3|69213.1|69167.4|77
1598219100000|2020-08-23 21:45:00|69215|69195|69216.3|69196.3|69233.3|69199|69212.6|69169.8|79
1598219400000|2020-08-23 21:50:00|69218.9|69198.9|69215.2|69195.2|69218.9|69198.9|69214|69194|81
1598219700000|2020-08-23 21:55:00|69215.8|69195.8|69216.7|69196.7|69218.9|69198.9|69214.3|69194.3|89
1598220000000|2020-08-23 22:00:00|69214.8|69194.8|69218.2|69198.2|69236.4|69199|69211.3|69167.1|135
1598220300000|2020-08-23 22:05:00|69217.6|69197.6|69216.6|69196.6|69237.8|69199|69207.7|69174.9|156
1598220600000|2020-08-23 22:10:00|69217.4|69197.4|69216.9|69196.9|69239.1|69199.3|69204.6|69175.1|126
1598220900000|2020-08-23 22:15:00|69215.9|69195.9|69217.7|69197.7|69218.2|69198.2|69213.2|69193.2|91
1598221200000|2020-08-23 22:20:00|69217.8|69197.8|69215.9|69195.9|69218.8|69198.8|69213.9|69193.9|124
1598221500000|2020-08-23 22:25:00|69216|69196|69218|69198|69218.7|69198.7|69214.3|69194.3|205
1598221800000|2020-08-23 22:30:00|69217.4|69197.4|69207.2|69187.2|69218.9|69198.9|69203.8|69183.8|266
1598222100000|2020-08-23 22:35:00|69206.4|69186.4|69205.8|69185.8|69209.1|69189.1|69199.5|69179.5|297
1598222400000|2020-08-23 22:40:00|69207.3|69187.3|69205.3|69185.3|69208.7|69188.7|69199|69179|198
1598222700000|2020-08-23 22:45:00|69205.2|69185.2|69206|69186|69213|69193|69199.3|69179.3|397
1598223000000|2020-08-23 22:50:00|69205.9|69185.9|69204.8|69184.8|69212|69192|69200.1|69180.1|346
1598223300000|2020-08-23 22:55:00|69204.7|69184.7|69188.7|69168.7|69215.4|69184.9|69162.7|69123.8|528
1598223600000|2020-08-23 23:00:00|69186.6|69166.6|69186|69166|69190.6|69170.6|69176.2|69156.2|355
1598223900000|2020-08-23 23:05:00|69185.9|69165.9|69179.8|69159.8|69186|69166|69175.4|69155.4|246
1598224200000|2020-08-23 23:10:00|69180|69160|69174.1|69154.1|69181.9|69161.9|69171.6|69151.6|276
1598224500000|2020-08-23 23:15:00|69173.2|69153.2|69177.6|69136.9|69182.7|69156.3|69168.5|69136.9|409
1598224800000|2020-08-23 23:20:00|69175|69141.6|69166.8|69146.8|69177.5|69150.2|69163.6|69132.1|445
1598225100000|2020-08-23 23:25:00|69167.2|69147.2|69161.6|69141.6|69170.3|69147.8|69160.2|69129.9|402
1598225400000|2020-08-23 23:30:00|69160.3|69140.3|69162.8|69142.8|69176.4|69145.1|69158.3|69129.5|371
1598225700000|2020-08-23 23:35:00|69162.9|69142.9|69164.3|69129.3|69174.1|69143.6|69152.1|69122.8|400
1598226000000|2020-08-23 23:40:00|69161.1|69129.7|69163|69143|69167.9|69143.8|69153.5|69123.8|308
1598226300000|2020-08-23 23:45:00|69163.1|69143.1|69154.6|69134.6|69163.9|69143.9|69152|69132|327
1598226600000|2020-08-23 23:50:00|69154.8|69134.8|69151.5|69131.5|69159.8|69139.8|69151.1|69131.1|327
1598226900000|2020-08-23 23:55:00|69152|69132|69157.2|69137.2|69176.6|69147.6|69151.1|69131.1|619
1598227200000|2020-08-24 00:00:00|69157.7|69137.7|69184.5|69164.5|69187.9|69167.9|69157.7|69137.7|658
1598227500000|2020-08-24 00:05:00|69184.9|69164.9|69180.1|69160.1|69188.1|69168.1|69178.2|69158.2|470
1598227800000|2020-08-24 00:10:00|69180.2|69160.2|69182.4|69162.4|69195|69175|69179.6|69159.6|460
1598228100000|2020-08-24 00:15:00|69182.3|69162.3|69170.5|69150.5|69183.5|69163.5|69167.7|69147.7|442
1598228400000|2020-08-24 00:20:00|69170.4|69150.4|69167.5|69147.5|69175.9|69155.9|69160|69140|531
1598228700000|2020-08-24 00:25:00|69167.8|69147.8|69171.4|69151.4|69178|69158|69166.9|69146.9|410
1598229000000|2020-08-24 00:30:00|69172.1|69152.1|69168.7|69148.7|69179.2|69159.9|69168.1|69148.1|376
1598229300000|2020-08-24 00:35:00|69168.6|69148.6|69181|69161|69183.9|69167.8|69163.7|69148.1|347
1598229600000|2020-08-24 00:40:00|69181.1|69161.1|69171.5|69151.5|69182.1|69167|69169.8|69151.2|334
1598229900000|2020-08-24 00:45:00|69171.6|69151.6|69170.7|69150.7|69171.7|69151.7|69160.1|69143.9|435
1598230200000|2020-08-24 00:50:00|69170.9|69150.9|69170.8|69150.8|69177.5|69157.6|69165.3|69145.3|570
1598230500000|2020-08-24 00:55:00|69170.9|69150.9|69169.5|69149.5|69175.5|69158.3|69158.2|69141.6|565
1598230800000|2020-08-24 01:00:00|69169.4|69149.4|69172.5|69152.5|69179|69162.5|69163.2|69146.7|717
1598231100000|2020-08-24 01:05:00|69172.2|69152.2|69148.6|69128.6|69174.4|69158|69145.8|69125.9|672
1598231400000|2020-08-24 01:10:00|69148.5|69128.5|69146.2|69126.2|69156.6|69140.2|69139.2|69122.3|619
1598231700000|2020-08-24 01:15:00|69146.1|69126.1|69130.2|69110.2|69148.5|69128.5|69129|69109|755
1598232000000|2020-08-24 01:20:00|69130.3|69110.3|69119.5|69109.5|69134.7|69119.3|69105.5|69090.8|714
1598232300000|2020-08-24 01:25:00|69119.7|69109.7|69109|69099|69119.9|69109.9|69105.5|69095.5|635
1598232600000|2020-08-24 01:30:00|69108.9|69098.9|69117.9|69107.9|69129|69119|69097.5|69087.5|777
1598232900000|2020-08-24 01:35:00|69117.8|69107.8|69115.2|69105.2|69131.4|69121.4|69115.1|69105.1|770
1598233200000|2020-08-24 01:40:00|69114.9|69104.9|69139.4|69129.4|69143.1|69133.1|69110.7|69100.7|780
1598233500000|2020-08-24 01:45:00|69139.5|69129.5|69144.3|69134.3|69152.2|69142.2|69129|69119|651
1598233800000|2020-08-24 01:50:00|69144.2|69134.2|69125.8|69115.8|69145|69135|69123.4|69113.4|703
1598234100000|2020-08-24 01:55:00|69125.3|69115.3|69122.7|69112.7|69130.4|69120.4|69110.6|69100.6|707
1598234400000|2020-08-24 02:00:00|69122.8|69112.8|69131.8|69121.8|69137.4|69127.4|69116.8|69106.8|649
1598234700000|2020-08-24 02:05:00|69131.9|69121.9|69137.8|69127.8|69138.3|69128.3|69130.5|69120.5|541
1598235000000|2020-08-24 02:10:00|69138|69128|69123.7|69113.7|69138.2|69128.2|69123.3|69113.3|519
1598235300000|2020-08-24 02:15:00|69123.9|69113.9|69138.4|69128.4|69139.3|69129.3|69121.1|69111.1|641
1598235600000|2020-08-24 02:20:00|69138.6|69128.6|69139.7|69129.7|69144.7|69134.7|69135.5|69125.5|535
1598235900000|2020-08-24 02:25:00|69139.9|69129.9|69138.8|69128.8|69143.7|69133.7|69134.3|69124.3|472
1598236200000|2020-08-24 02:30:00|69138.7|69128.7|69137|69127|69139.9|69129.9|69131.4|69121.4|565
1598236500000|2020-08-24 02:35:00|69136.6|69126.6|69134.8|69124.8|69141|69131|69132.4|69122.4|442
1598236800000|2020-08-24 02:40:00|69134.7|69124.7|69138.1|69128.1|69142.4|69132.4|69134|69124|428
1598237100000|2020-08-24 02:45:00|69138.2|69128.2|69148.9|69138.9|69155.4|69145.4|69135.7|69125.7|465
1598237400000|2020-08-24 02:50:00|69148.8|69138.8|69160.3|69150.3|69169.9|69155.5|69148.6|69138.6|685
1598237700000|2020-08-24 02:55:00|69160.2|69150.2|69173|69163|69176.7|69166.7|69156.5|69146.5|639
1598238000000|2020-08-24 03:00:00|69173.1|69163.1|69170|69160|69178.5|69168.5|69167.7|69157.7|665
1598238300000|2020-08-24 03:05:00|69169.9|69159.9|69164.2|69154.2|69171.1|69161.1|69161.1|69151.1|506
1598238600000|2020-08-24 03:10:00|69164.1|69154.1|69154.3|69144.3|69164.2|69154.2|69152.1|69141.2|515
1598238900000|2020-08-24 03:15:00|69154.4|69144.4|69151.2|69141.2|69163.6|69149.6|69150.9|69137.5|558
1598239200000|2020-08-24 03:20:00|69151.5|69141.5|69146.8|69136.8|69151.9|69141.9|69144.4|69134.4|611
1598239500000|2020-08-24 03:25:00|69146.7|69136.7|69145.9|69135.9|69147.1|69137.1|69142.6|69132.6|376
1598239800000|2020-08-24 03:30:00|69146|69136|69159.7|69149.7|69162.1|69152.1|69145.3|69135.3|480
1598240100000|2020-08-24 03:35:00|69159.6|69149.6|69176|69166|69176.9|69166.9|69158.7|69148.7|493
1598240400000|2020-08-24 03:40:00|69176.3|69166.3|69176.3|69166.3|69178.5|69168.5|69174|69164|411
1598240700000|2020-08-24 03:45:00|69176.4|69166.4|69162.7|69152.7|69176.4|69166.4|69162.2|69152.2|406
1598241000000|2020-08-24 03:50:00|69162.6|69152.6|69165.2|69155.2|69166.1|69156.1|69159.9|69149.9|321
1598241300000|2020-08-24 03:55:00|69164.9|69154.9|69173.9|69163.9|69174.5|69164.5|69164.9|69154.9|341
1598241600000|2020-08-24 04:00:00|69173.8|69163.8|69172.3|69162.3|69174.1|69164.1|69171.5|69161.5|293
1598241900000|2020-08-24 04:05:00|69172.4|69162.4|69167.7|69157.7|69172.5|69162.5|69165.9|69155.9|321
1598242200000|2020-08-24 04:10:00|69167.8|69157.8|69168.6|69158.6|69169.5|69159.5|69164.1|69154.1|255
1598242500000|2020-08-24 04:15:00|69168.5|69158.5|69166.4|69156.4|69170.6|69160.6|69162.5|69152.5|338
1598242800000|2020-08-24 04:20:00|69166.7|69156.7|69173.8|69163.8|69174.3|69164.3|69166.3|69156.3|258
1598243100000|2020-08-24 04:25:00|69173.9|69163.9|69168.2|69158.2|69173.9|69163.9|69165.9|69155.9|260
1598243400000|2020-08-24 04:30:00|69168.1|69158.1|69157.2|69147.2|69168.1|69158.1|69156.4|69146.4|353
1598243700000|2020-08-24 04:35:00|69156.9|69146.9|69157.7|69147.7|69158.7|69148.7|69154|69144|290
1598244000000|2020-08-24 04:40:00|69157.6|69147.6|69160.4|69150.4|69163.5|69153.5|69156.9|69146.9|401
1598244300000|2020-08-24 04:45:00|69160.1|69150.1|69157.5|69147.5|69160.3|69150.3|69156.9|69146.9|309
1598244600000|2020-08-24 04:50:00|69157.4|69147.4|69164|69154|69164.2|69154.2|69157.2|69147.2|307
1598244900000|2020-08-24 04:55:00|69164.1|69154.1|69161.7|69151.7|69167.1|69157.1|69160.2|69150.2|309
1598245200000|2020-08-24 05:00:00|69161.3|69151.3|69159.6|69149.6|69161.3|69151.3|69156|69146|355
1598245500000|2020-08-24 05:05:00|69159.3|69149.3|69160.4|69150.4|69161.6|69151.6|69155|69145|279
1598245800000|2020-08-24 05:10:00|69160.6|69150.6|69163.6|69153.6|69167.1|69157.1|69158.2|69148.2|349
1598246100000|2020-08-24 05:15:00|69163.5|69153.5|69163.1|69153.1|69164.5|69154.5|69161.2|69151.2|355
1598246400000|2020-08-24 05:20:00|69163|69153|69162.2|69152.2|69163.9|69153.9|69159.9|69149.9|294
1598246700000|2020-08-24 05:25:00|69162.1|69152.1|69161.6|69151.6|69166.4|69156.4|69161.2|69151.2|314
1598247000000|2020-08-24 05:30:00|69160.2|69150.2|69145.4|69135.4|69160.2|69150.2|69141.3|69131.3|586
1598247300000|2020-08-24 05:35:00|69145.5|69135.5|69147.4|69137.4|69148.1|69138.1|69141.5|69131.5|543
1598247600000|2020-08-24 05:40:00|69147.3|69137.3|69148|69138|69152.8|69142.8|69144.5|69134.5|478
1598247900000|2020-08-24 05:45:00|69148.1|69138.1|69151.8|69141.8|69152.4|69142.4|69147.2|69137.2|403
1598248200000|2020-08-24 05:50:00|69151.9|69141.9|69149.7|69139.7|69154|69144|69145.9|69135.9|458
1598248500000|2020-08-24 05:55:00|69149.8|69139.8|69141.4|69131.4|69152.2|69142.2|69141.1|69131.1|473
1598248800000|2020-08-24 06:00:00|69141|69131|69148.5|69138.5|69151.7|69141.7|69138.5|69128.5|659
1598249100000|2020-08-24 06:05:00|69148.7|69138.7|69141.8|69131.8|69152|69142|69141.7|69131.7|413
1598249400000|2020-08-24 06:10:00|69141.7|69131.7|69148.9|69138.9|69149.4|69139.4|69141.7|69131.7|403
1598249700000|2020-08-24 06:15:00|69149.1|69139.1|69149.3|69139.3|69155.8|69145.8|69147|69137|468
1598250000000|2020-08-24 06:20:00|69149.4|69139.4|69146|69136|69155.5|69145.5|69143.6|69133.6|440
1598250300000|2020-08-24 06:25:00|69145.9|69135.9|69145.8|69135.8|69151.2|69141.2|69144.6|69134.6|529
1598250600000|2020-08-24 06:30:00|69145.4|69135.4|69149.5|69139.5|69149.7|69139.7|69141.5|69131.5|469
1598250900000|2020-08-24 06:35:00|69149.2|69139.2|69153.5|69143.5|69156|69146|69145|69135|544
1598251200000|2020-08-24 06:40:00|69153.4|69143.4|69155.3|69145.3|69163|69153|69152.4|69142.4|555
1598251500000|2020-08-24 06:45:00|69155.2|69145.2|69154.7|69144.7|69155.8|69145.8|69144.1|69134.1|554
1598251800000|2020-08-24 06:50:00|69154.6|69144.6|69155.1|69145.1|69156.3|69146.3|69152.8|69142.8|493
1598252100000|2020-08-24 06:55:00|69155.2|69145.2|69145.7|69135.7|69156.1|69146.1|69138.5|69128.5|617
1598252400000|2020-08-24 07:00:00|69145.6|69135.6|69138.2|69128.2|69146.6|69136.6|69129.4|69119.4|636
1598252700000|2020-08-24 07:05:00|69138.1|69128.1|69130|69120|69139.6|69129.6|69129.8|69119.8|642
1598253000000|2020-08-24 07:10:00|69129.9|69119.9|69105.4|69095.4|69135.8|69125.8|69105|69095|648
1598253300000|2020-08-24 07:15:00|69105.3|69095.3|69092.6|69082.6|69116.6|69106.6|69086.1|69076.1|730
1598253600000|2020-08-24 07:20:00|69091.4|69081.4|69107.4|69097.4|69107.9|69097.9|69089.5|69079.5|508
1598253900000|2020-08-24 07:25:00|69107.6|69097.6|69112.6|69102.6|69117.7|69107.7|69097.8|69087.8|623
1598254200000|2020-08-24 07:30:00|69112.4|69102.4|69101.4|69091.4|69112.4|69102.4|69091.7|69081.7|666
1598254500000|2020-08-24 07:35:00|69101.6|69091.6|69093.2|69083.2|69101.7|69091.7|69076|69066|769
1598254800000|2020-08-24 07:40:00|69093.1|69083.1|69092.4|69082.4|69101.2|69091.2|69086.8|69076.8|582
1598255100000|2020-08-24 07:45:00|69092.3|69082.3|69095.1|69085.1|69103.6|69093.6|69091.8|69081.8|528
1598255400000|2020-08-24 07:50:00|69095.2|69085.2|69085.3|69075.3|69099.2|69089.2|69084.6|69074.6|551
1598255700000|2020-08-24 07:55:00|69085.2|69075.2|69076.3|69066.3|69092.7|69082.7|69075.1|69065.1|627
1598256000000|2020-08-24 08:00:00|69076.4|69066.4|69069|69059|69077.6|69067.6|69055.2|69045.2|740
1598256300000|2020-08-24 08:05:00|69068.9|69058.9|69080|69070|69081.9|69071.9|69068.2|69058.2|632
1598256600000|2020-08-24 08:10:00|69079.9|69069.9|69081|69071|69095.1|69085.1|69077.1|69067.1|585
1598256900000|2020-08-24 08:15:00|69080.8|69070.8|69083.9|69073.9|69092.2|69082.2|69077.4|69067.4|594
1598257200000|2020-08-24 08:20:00|69083.8|69073.8|69069.1|69059.1|69083.8|69073.8|69066.2|69056.2|643
1598257500000|2020-08-24 08:25:00|69069|69059|69061.7|69051.7|69073.3|69063.3|69056.4|69046.4|620
1598257800000|2020-08-24 08:30:00|69061.8|69051.8|69068.2|69058.2|69071.9|69061.9|69060.8|69050.8|513
1598258100000|2020-08-24 08:35:00|69068.4|69058.4|69063.8|69053.8|69069.6|69059.6|69058.2|69048.2|581
1598258400000|2020-08-24 08:40:00|69063.7|69053.7|69062.3|69052.3|69063.7|69053.7|69053|69043|508
1598258700000|2020-08-24 08:45:00|69062.1|69052.1|69059.2|69049.2|69067.6|69057.6|69056.8|69046.8|557
1598259000000|2020-08-24 08:50:00|69059.1|69049.1|69065.2|69055.2|69067.4|69057.4|69058.9|69048.9|521
1598259300000|2020-08-24 08:55:00|69065|69055|69076.9|69066.9|69077.1|69067.1|69064.2|69054.2|527
1598259600000|2020-08-24 09:00:00|69076.8|69066.8|69074.1|69064.1|69078.2|69068.2|69066.7|69056.7|480
1598259900000|2020-08-24 09:05:00|69074|69064|69071.4|69061.4|69076.5|69066.5|69069.4|69059.4|459
1598260200000|2020-08-24 09:10:00|69071.6|69061.6|69071.2|69061.2|69072.2|69062.2|69069.4|69059.4|376
1598260500000|2020-08-24 09:15:00|69071|69061|69056.9|69046.9|69071.1|69061.1|69053.4|69043.4|513
1598260800000|2020-08-24 09:20:00|69056.2|69046.2|69056.2|69046.2|69063.3|69053.3|69051|69041|492
1598261100000|2020-08-24 09:25:00|69056.3|69046.3|69064|69054|69070.1|69060.1|69055.3|69045.3|446
1598261400000|2020-08-24 09:30:00|69064.5|69054.5|69071.9|69061.9|69074.1|69064.1|69064.5|69054.5|483
1598261700000|2020-08-24 09:35:00|69072|69062|69069.9|69059.9|69074|69064|69066.2|69056.2|443
1598262000000|2020-08-24 09:40:00|69070|69060|69066.3|69056.3|69070.1|69060.1|69062.7|69052.7|560
1598262300000|2020-08-24 09:45:00|69066.2|69056.2|69064.4|69054.4|69069.6|69059.6|69063|69053|449
1598262600000|2020-08-24 09:50:00|69064.5|69054.5|69067.4|69057.4|69068.2|69058.2|69063.6|69053.6|450
1598262900000|2020-08-24 09:55:00|69067.1|69057.1|69070.5|69060.5|69073.9|69063.9|69067.1|69057.1|395
1598263200000|2020-08-24 10:00:00|69070.7|69060.7|69076.1|69066.1|69076.4|69066.4|69063.7|69053.7|406
1598263500000|2020-08-24 10:05:00|69076.2|69066.2|69076.7|69066.7|69077.2|69067.2|69072.1|69062.1|287
1598263800000|2020-08-24 10:10:00|69076.8|69066.8|69084|69074|69086|69076|69072.6|69062.6|333
1598264100000|2020-08-24 10:15:00|69083.3|69073.3|69095.9|69085.9|69096.6|69086.6|69081.6|69071.6|397
1598264400000|2020-08-24 10:20:00|69095.8|69085.8|69081.4|69071.4|69096.2|69086.2|69080.6|69070.6|359
1598264700000|2020-08-24 10:25:00|69081.3|69071.3|69051.1|69041.1|69081.3|69071.3|69046|69036|648
1598265000000|2020-08-24 10:30:00|69050.6|69040.6|69047.1|69037.1|69053|69043|69044.9|69034.9|505
1598265300000|2020-08-24 10:35:00|69047|69037|69052.9|69042.9|69053.5|69043.5|69045.3|69035.3|376
1598265600000|2020-08-24 10:40:00|69052.8|69042.8|69060.1|69050.1|69063.9|69053.9|69052.7|69042.7|430
1598265900000|2020-08-24 10:45:00|69060.2|69050.2|69068.6|69058.6|69070.6|69060.6|69059.5|69049.5|451
1598266200000|2020-08-24 10:50:00|69068.5|69058.5|69071.5|69061.5|69072.8|69062.8|69064.9|69054.9|399
1598266500000|2020-08-24 10:55:00|69071.7|69061.7|69073.3|69063.3|69074|69064|69065.2|69055.2|332
1598266800000|2020-08-24 11:00:00|69073.4|69063.4|69073.1|69063.1|69078.3|69068.3|69071.2|69061.2|441
1598267100000|2020-08-24 11:05:00|69073.3|69063.3|69062.9|69052.9|69073.6|69063.6|69062.3|69052.3|406
1598267400000|2020-08-24 11:10:00|69063.1|69053.1|69056.5|69046.5|69064.4|69054.4|69054.2|69044.2|333
1598267700000|2020-08-24 11:15:00|69056.6|69046.6|69053.7|69043.7|69058.8|69048.8|69050.5|69040.5|351
1598268000000|2020-08-24 11:20:00|69053.6|69043.6|69050.4|69040.4|69053.7|69043.7|69049|69039|420
1598268300000|2020-08-24 11:25:00|69050.3|69040.3|69050.2|69040.2|69051.3|69041.3|69048.3|69038.3|316
1598268600000|2020-08-24 11:30:00|69050.1|69040.1|69059.2|69049.2|69059.7|69049.7|69048.7|69038.7|387
1598268900000|2020-08-24 11:35:00|69059.3|69049.3|69058.4|69048.4|69060.2|69050.2|69053.5|69043.5|382
1598269200000|2020-08-24 11:40:00|69058.5|69048.5|69058.4|69048.4|69065.6|69055.6|69054.4|69044.4|367
1598269500000|2020-08-24 11:45:00|69058.5|69048.5|69056|69046|69059.8|69049.8|69055.9|69045.9|305
1598269800000|2020-08-24 11:50:00|69056.4|69046.4|69051|69041|69058.9|69048.9|69051|69041|369
1598270100000|2020-08-24 11:55:00|69050.3|69040.3|69050.9|69040.9|69056.4|69046.4|69046.6|69036.6|439
1598270400000|2020-08-24 12:00:00|69051|69041|69047.4|69037.4|69054.1|69044.1|69046.7|69036.7|574
1598270700000|2020-08-24 12:05:00|69047.5|69037.5|69050.1|69040.1|69050.7|69040.7|69042.3|69032.3|630
1598271000000|2020-08-24 12:10:00|69050|69040|69046.6|69036.6|69055.6|69045.6|69046.1|69036.1|573
1598271300000|2020-08-24 12:15:00|69046.7|69036.7|69051.7|69041.7|69053.7|69043.7|69043.1|69033.1|612
1598271600000|2020-08-24 12:20:00|69051.9|69041.9|69067.4|69057.4|69067.4|69057.4|69051.7|69041.7|528
1598271900000|2020-08-24 12:25:00|69067.6|69057.6|69064.4|69054.4|69069.2|69059.2|69058.9|69048.9|515
1598272200000|2020-08-24 12:30:00|69064.3|69054.3|69090.7|69080.7|69091.7|69081.7|69063|69053|606
1598272500000|2020-08-24 12:35:00|69090.6|69080.6|69086.3|69076.3|69091.6|69081.6|69083.7|69073.7|561
1598272800000|2020-08-24 12:40:00|69086.4|69076.4|69075.5|69065.5|69087.8|69077.8|69074.9|69064.9|650
1598273100000|2020-08-24 12:45:00|69075.6|69065.6|69082|69072|69084|69074|69074|69064|549
1598273400000|2020-08-24 12:50:00|69081.9|69071.9|69084.2|69074.2|69087.1|69077.1|69076.6|69066.6|677
1598273700000|2020-08-24 12:55:00|69083.7|69073.7|69073.4|69063.4|69085.3|69075.3|69071.2|69061.2|558
1598274000000|2020-08-24 13:00:00|69073.3|69063.3|69069.9|69059.9|69079.7|69069.7|69068|69058|659
1598274300000|2020-08-24 13:05:00|69069.8|69059.8|69074.4|69064.4|69074.8|69064.8|69062.4|69052.4|622
1598274600000|2020-08-24 13:10:00|69074.3|69064.3|69076.5|69066.5|69076.9|69066.9|69070.6|69060.6|558
1598274900000|2020-08-24 13:15:00|69076.3|69066.3|69068|69058|69079.3|69069.3|69067.6|69057.6|593
1598275200000|2020-08-24 13:20:00|69067.9|69057.9|69068.3|69058.3|69073.8|69063.8|69065.9|69055.9|573
1598275500000|2020-08-24 13:25:00|69067.9|69057.9|69070.7|69060.7|69070.8|69060.8|69063.2|69053.2|403
1598275800000|2020-08-24 13:30:00|69071|69061|69081.7|69071.7|69083.7|69073.7|69070.3|69060.3|655
1598276100000|2020-08-24 13:35:00|69081.8|69071.8|69068.6|69058.6|69087.3|69077.3|69067.1|69057.1|605
1598276400000|2020-08-24 13:40:00|69068.5|69058.5|69081.4|69071.4|69088.4|69078.4|69068.5|69058.5|678
1598276700000|2020-08-24 13:45:00|69081.3|69071.3|69071.3|69061.3|69081.6|69071.6|69069.8|69059.8|676
1598277000000|2020-08-24 13:50:00|69071.4|69061.4|69095|69085|69097.9|69087.9|69071.4|69058.3|697
1598277300000|2020-08-24 13:55:00|69094.8|69084.8|69103.8|69093.8|69104|69094|69092.2|69082.2|750
1598277600000|2020-08-24 14:00:00|69104|69094|69100.2|69090.2|69109.8|69099.8|69099.4|69089.4|797
1598277900000|2020-08-24 14:05:00|69100.3|69090.3|69090.8|69080.8|69101.8|69090.9|69087.8|69077.8|696
1598278200000|2020-08-24 14:10:00|69090.7|69080.7|69085.4|69075.4|69097|69085.9|69085.1|69075.1|704
1598278500000|2020-08-24 14:15:00|69084.9|69074.9|69086.8|69076.8|69093.6|69083.6|69082.3|69072.3|759
1598278800000|2020-08-24 14:20:00|69086.7|69076.7|69100.9|69090.9|69106.3|69096.3|69084.5|69074.5|732
1598279100000|2020-08-24 14:25:00|69100.8|69090.8|69108.2|69098.2|69108.7|69098.7|69100.8|69090.8|637
1598279400000|2020-08-24 14:30:00|69108|69098|69117.3|69107.3|69119.7|69109.7|69106.8|69096.8|671
1598279700000|2020-08-24 14:35:00|69117.4|69107.4|69114.6|69104.6|69124.8|69114.8|69113.1|69103.1|739
1598280000000|2020-08-24 14:40:00|69114.3|69104.3|69120.2|69110.2|69124.7|69113.5|69111.9|69101.9|781
1598280300000|2020-08-24 14:45:00|69120.1|69110.1|69125.2|69115.2|69131.4|69121.4|69119.5|69109.5|728
1598280600000|2020-08-24 14:50:00|69125.5|69115.5|69131.6|69121.6|69131.8|69121.8|69119.8|69109.8|711
1598280900000|2020-08-24 14:55:00|69131.3|69121.3|69140.5|69130.5|69150.6|69140.6|69130.4|69120.4|773
1598281200000|2020-08-24 15:00:00|69140.4|69130.4|69135|69125|69142.1|69132.1|69133.1|69123.1|661
1598281500000|2020-08-24 15:05:00|69134.9|69124.9|69140.6|69130.6|69142.2|69132.2|69131.5|69121.5|645
1598281800000|2020-08-24 15:10:00|69140.7|69130.7|69134.3|69124.3|69141|69131|69130.9|69120.9|666
1598282100000|2020-08-24 15:15:00|69134|69124|69130.3|69120.3|69136.3|69126.3|69125.7|69115.7|589
1598282400000|2020-08-24 15:20:00|69130.6|69120.6|69133.2|69123.2|69136.9|69124.7|69126.8|69116.1|571
1598282700000|2020-08-24 15:25:00|69133.3|69123.3|69146.6|69136.6|69146.6|69136.6|69133.1|69123.1|602
1598283000000|2020-08-24 15:30:00|69146.4|69136.4|69140.5|69130.5|69146.8|69136.8|69136.6|69124.7|552
1598283300000|2020-08-24 15:35:00|69140.3|69130.3|69143.7|69133.7|69143.9|69133.9|69137.5|69127.5|466
1598283600000|2020-08-24 15:40:00|69143.4|69133.4|69114.9|69104.9|69144.6|69134.6|69114.5|69104.5|582
1598283900000|2020-08-24 15:45:00|69114.8|69104.8|69114.2|69104.2|69115.9|69105.9|69110|69100|442
1598284200000|2020-08-24 15:50:00|69114.1|69104.1|69124.2|69114.2|69124.4|69114.4|69112.6|69102.6|495
1598284500000|2020-08-24 15:55:00|69124.1|69114.1|69107.7|69097.7|69128.7|69118.7|69106.1|69096.1|639
1598284800000|2020-08-24 16:00:00|69108|69098|69111.3|69101.3|69116.9|69106.9|69105.7|69095.7|593
1598285100000|2020-08-24 16:05:00|69111.1|69101.1|69127|69107|69127.6|69115.5|69110.8|69100.8|609
1598285400000|2020-08-24 16:10:00|69127.2|69107.2|69112.4|69102.4|69127.2|69113.8|69109.6|69099.6|537
1598285700000|2020-08-24 16:15:00|69112.2|69102.2|69113.4|69103.4|69119.2|69105|69110.6|69097.1|525
1598286000000|2020-08-24 16:20:00|69113.5|69103.5|69109.6|69099.6|69117.3|69105.2|69109.2|69094.2|406
1598286300000|2020-08-24 16:25:00|69109.5|69099.5|69110.9|69100.9|69118.8|69106.2|69109.2|69095|501
1598286600000|2020-08-24 16:30:00|69110.7|69100.7|69118.7|69108.7|69119.6|69109.6|69110.5|69097.5|525
1598286900000|2020-08-24 16:35:00|69118.6|69108.6|69118.1|69108.1|69120.3|69110.3|69117|69107|482
1598287200000|2020-08-24 16:40:00|69118.2|69108.2|69128.3|69118.3|69136.4|69123.4|69117.1|69107.1|558
1598287500000|2020-08-24 16:45:00|69128.5|69118.5|69123.2|69113.2|69128.7|69118.7|69122.3|69112.3|492
1598287800000|2020-08-24 16:50:00|69123.3|69113.3|69120.7|69110.7|69127.1|69115.4|69119.6|69106.9|548
1598288100000|2020-08-24 16:55:00|69120.6|69110.6|69122.7|69112.7|69129.7|69116.7|69119.5|69107.3|607
1598288400000|2020-08-24 17:00:00|69122.9|69112.9|69119|69109|69124.1|69114.1|69116.3|69102.2|512
1598288700000|2020-08-24 17:05:00|69119.1|69109.1|69117.9|69107.9|69126.6|69111.6|69116.8|69103.5|479
1598289000000|2020-08-24 17:10:00|69117.8|69107.8|69117.5|69107.5|69126.7|69112.6|69116.8|69106|415
1598289300000|2020-08-24 17:15:00|69117.7|69107.7|69117.7|69107.7|69124.4|69109|69115.1|69101.7|456
1598289600000|2020-08-24 17:20:00|69117.8|69107.8|69115.4|69105.4|69123.5|69112.2|69115.1|69102.3|451
1598289900000|2020-08-24 17:25:00|69115.6|69105.6|69120.5|69110.5|69121.2|69111.2|69114.3|69104.3|388
1598290200000|2020-08-24 17:30:00|69120.4|69110.4|69130.5|69120.5|69136|69123.5|69120|69110|586
1598290500000|2020-08-24 17:35:00|69130.7|69120.7|69137|69127|69139.5|69128.1|69129|69119|591
1598290800000|2020-08-24 17:40:00|69136.9|69126.9|69143.6|69133.6|69148.6|69134|69136.5|69126.5|594
1598291100000|2020-08-24 17:45:00|69143.8|69133.8|69146|69136|69151.2|69138.3|69140.1|69127.4|582
1598291400000|2020-08-24 17:50:00|69146.2|69136.2|69144.9|69134.9|69147.7|69137.7|69141.9|69131.9|552
1598291700000|2020-08-24 17:55:00|69144.8|69134.8|69148.9|69138.9|69150.1|69140.1|69141.7|69131.7|665
1598292000000|2020-08-24 18:00:00|69148.5|69138.5|69144.7|69134.7|69157.1|69142|69143.6|69133.6|601
1598292300000|2020-08-24 18:05:00|69144.5|69134.5|69147.1|69137.1|69148.7|69137.2|69141.1|69128.6|512
1598292600000|2020-08-24 18:10:00|69147|69137|69143.4|69133.4|69149.3|69137|69141.9|69127.1|497
1598292900000|2020-08-24 18:15:00|69143.3|69133.3|69146.8|69136.8|69151.1|69136.8|69142.4|69130.7|419
1598293200000|2020-08-24 18:20:00|69146.7|69136.7|69144.7|69134.7|69147.9|69137.9|69143|69133|536
1598293500000|2020-08-24 18:25:00|69144.4|69134.4|69140.2|69130.2|69150|69138.2|69140.2|69127.2|512
1598293800000|2020-08-24 18:30:00|69140.3|69130.3|69139.9|69129.9|69145.7|69132.6|69135.6|69125.5|412
1598294100000|2020-08-24 18:35:00|69139.7|69129.7|69143.4|69133.4|69145.6|69135.6|69137.7|69127.7|496
1598294400000|2020-08-24 18:40:00|69143.3|69133.3|69146.4|69136.4|69147.6|69137.6|69143.3|69133.3|435
1598294700000|2020-08-24 18:45:00|69146.2|69136.2|69148.8|69138.8|69149.8|69139.8|69145.7|69135.7|407
1598295000000|2020-08-24 18:50:00|69148.7|69138.7|69157|69147|69161.3|69147.1|69148.2|69138.2|384
1598295300000|2020-08-24 18:55:00|69157.1|69147.1|69154.6|69144.6|69157.3|69147.3|69150.5|69136.2|364
1598295600000|2020-08-24 19:00:00|69154.4|69144.4|69158.7|69138.7|69160.4|69146.2|69150|69136.2|486
1598295900000|2020-08-24 19:05:00|69158.8|69138.8|69156.8|69146.8|69159.1|69148.8|69154.2|69138.6|385
1598296200000|2020-08-24 19:10:00|69156.9|69146.9|69156.6|69146.6|69162.1|69147.6|69155.1|69141.1|306
1598296500000|2020-08-24 19:15:00|69156.5|69146.5|69153.5|69143.5|69162.2|69146.9|69152.2|69139|447
1598296800000|2020-08-24 19:20:00|69153.6|69143.6|69147.8|69137.8|69159.6|69144.5|69147.3|69132.4|410
1598297100000|2020-08-24 19:25:00|69147.9|69137.9|69160.2|69140.2|69160.4|69145.2|69147.6|69132.6|404
1598297400000|2020-08-24 19:30:00|69160.1|69140.1|69152.4|69142.4|69160.3|69145.1|69151.6|69136.1|377
1598297700000|2020-08-24 19:35:00|69152.5|69142.5|69150.5|69140.5|69155.7|69142.5|69145.7|69133.1|384
1598298000000|2020-08-24 19:40:00|69150.1|69140.1|69154.3|69144.3|69159.5|69144.9|69149.6|69134.9|237
1598298300000|2020-08-24 19:45:00|69154.4|69144.4|69156.2|69146.2|69161.4|69146.6|69154|69139.3|274
1598298600000|2020-08-24 19:50:00|69154.3|69144.3|69154.7|69144.7|69165.5|69150.7|69150.8|69136.5|427
1598298900000|2020-08-24 19:55:00|69154.8|69144.8|69147.5|69137.5|69157|69144.8|69145|69129.1|568
1598299200000|2020-08-24 20:00:00|69152.7|69132.7|69150.6|69130.6|69156|69140|69150|69130.4|347
1598299500000|2020-08-24 20:05:00|69150.7|69130.7|69153.1|69133.1|69153.4|69133.4|69150.6|69130.6|348
1598299800000|2020-08-24 20:10:00|69153.2|69133.2|69155.8|69135.8|69157|69137|69153.1|69133.1|240
1598300100000|2020-08-24 20:15:00|69155.9|69135.9|69155.7|69135.7|69158.8|69138.8|69154.8|69134.8|290
1598300400000|2020-08-24 20:20:00|69155.2|69135.2|69150.1|69130.1|69155.2|69135.2|69148.3|69128.3|304
1598300700000|2020-08-24 20:25:00|69150.3|69130.3|69152.7|69132.7|69153.2|69137.8|69147.7|69129.3|213
1598301000000|2020-08-24 20:30:00|69152.6|69132.6|69144.5|69124.5|69153.5|69133.5|69144|69124|249
1598301300000|2020-08-24 20:35:00|69144.6|69124.6|69140.8|69120.8|69144.8|69124.8|69139.8|69119.8|354
1598301600000|2020-08-24 20:40:00|69140.6|69120.6|69142.8|69122.8|69143|69123|69140.1|69120.1|257
1598301900000|2020-08-24 20:45:00|69142.9|69122.9|69140.7|69120.7|69143.6|69123.6|69138.1|69118.1|289
1598302200000|2020-08-24 20:50:00|69140.5|69120.5|69141.5|69121.5|69143.3|69123.3|69138.8|69118.8|271
1598302500000|2020-08-24 20:55:00|69141|69121|69131.1|69111.1|69144.1|69124.1|69128.3|69108.3|369
1598302800000|2020-08-24 21:00:00|69149.6|69098.8|69144.5|69124.5|69156.9|69124.5|69142|69090.4|54
1598303100000|2020-08-24 21:05:00|69142.3|69122.3|69164.6|69096.9|69171|69125.4|69142.2|69089.5|121
1598303400000|2020-08-24 21:10:00|69167.8|69096|69158.3|69112.6|69172.4|69121|69149|69090.6|150
1598303700000|2020-08-24 21:15:00|69149.1|69116.7|69167.8|69111.8|69173.4|69125.7|69142|69088.3|121
1598304000000|2020-08-24 21:20:00|69170.2|69111.4|69156.5|69117|69173.1|69125.6|69142|69096.4|115
1598304300000|2020-08-24 21:25:00|69158.2|69111.9|69168|69121.3|69173.7|69126.2|69142.5|69099.4|113
1598304600000|2020-08-24 21:30:00|69162.9|69102.5|69154.7|69105.3|69174.1|69114.6|69151.1|69094.7|360
1598304900000|2020-08-24 21:35:00|69155.7|69104.7|69161.3|69100.8|69167.8|69112.2|69149.5|69095.9|715
1598305200000|2020-08-24 21:40:00|69168.3|69099.6|69156.4|69112.5|69169.5|69114.3|69151.5|69087.8|205
1598305500000|2020-08-24 21:45:00|69159.4|69110.1|69159.1|69095.7|69165.5|69122|69142|69090.7|143
1598305800000|2020-08-24 21:50:00|69161.5|69098.6|69151.2|69117.7|69163.8|69117.7|69146.2|69088.6|164
1598306100000|2020-08-24 21:55:00|69155|69106.6|69166.9|69090.5|69171.8|69122|69142|69089.6|250
1598306400000|2020-08-24 22:00:00|69156.7|69097.4|69149.2|69098.6|69161.5|69109.6|69142|69093.3|573
1598306700000|2020-08-24 22:05:00|69149.5|69098.9|69147.7|69105.5|69152.7|69109.5|69138.5|69094.8|498
1598307000000|2020-08-24 22:10:00|69148.5|69105.9|69144.9|69106.2|69152.5|69110.1|69141.3|69099|361
1598307300000|2020-08-24 22:15:00|69145.3|69106.8|69142.8|69106.2|69152.1|69117.6|69137.3|69103.2|281
1598307600000|2020-08-24 22:20:00|69144.1|69106.3|69143.4|69111.8|69151.1|69117.7|69130.3|69104.3|222
1598307900000|2020-08-24 22:25:00|69137.2|69117.2|69136.1|69116.1|69142.9|69117.3|69132|69104.6|214
1598308200000|2020-08-24 22:30:00|69137.9|69117.9|69135.6|69115.6|69144.9|69117.9|69131.9|69107.4|204
1598308500000|2020-08-24 22:35:00|69135.9|69115.9|69135.3|69115.3|69142.6|69116.9|69132|69109.3|184
1598308800000|2020-08-24 22:40:00|69135.2|69115.2|69134.4|69114.4|69148.6|69116.5|69132.5|69107.1|167
1598309100000|2020-08-24 22:45:00|69135|69115|69134.8|69114.8|69145.6|69117.9|69133|69109.2|223
1598309400000|2020-08-24 22:50:00|69135.2|69115.2|69144.4|69111.3|69147.1|69116.7|69131.8|69106.3|206
1598309700000|2020-08-24 22:55:00|69146.3|69111.2|69124.8|69104.8|69152.4|69113.8|69124|69104|449
1598310000000|2020-08-24 23:00:00|69126.3|69106.3|69127.7|69107.7|69128.1|69108.1|69121.4|69101.4|388
1598310300000|2020-08-24 23:05:00|69127.8|69107.8|69125.4|69105.4|69128.1|69108.1|69124|69104|321
1598310600000|2020-08-24 23:10:00|69125.3|69105.3|69126.3|69106.3|69128.4|69108.4|69124.5|69104.5|269
1598310900000|2020-08-24 23:15:00|69125.9|69105.9|69125|69105|69126.7|69106.7|69123.6|69103.6|246
1598311200000|2020-08-24 23:20:00|69124.9|69104.9|69127.5|69107.5|69129|69109|69124.2|69104.2|226
1598311500000|2020-08-24 23:25:00|69127.4|69107.4|69126.6|69106.6|69128.6|69108.6|69125.2|69105.2|260
1598311800000|2020-08-24 23:30:00|69126.5|69106.5|69123.8|69103.8|69127.4|69107.4|69123.2|69103.2|292
1598312100000|2020-08-24 23:35:00|69123.9|69103.9|69123.6|69103.6|69124.6|69104.6|69122.4|69102.4|210
1598312400000|2020-08-24 23:40:00|69123.1|69103.1|69124.2|69104.2|69124.6|69104.6|69122.7|69102.7|261
1598312700000|2020-08-24 23:45:00|69124.4|69104.4|69109.8|69089.8|69124.5|69104.5|69104.6|69084.6|481
1598313000000|2020-08-24 23:50:00|69110|69090|69109.5|69089.5|69111.2|69091.2|69104.8|69084.8|459
1598313300000|2020-08-24 23:55:00|69109.7|69089.7|69109.6|69089.6|69119|69099|69106.5|69086.5|654
1598313600000|2020-08-25 00:00:00|69108.8|69088.8|69122.4|69102.4|69123.5|69103.5|69100.2|69081.8|753
1598313900000|2020-08-25 00:05:00|69122.2|69102.2|69113.5|69093.5|69123.6|69103.6|69099.9|69079.9|702
1598314200000|2020-08-25 00:10:00|69113.4|69093.4|69123.6|69103.6|69128.4|69109|69110.9|69090.9|672
1598314500000|2020-08-25 00:15:00|69124|69104|69132.8|69112.8|69133.4|69116.9|69118.7|69100.5|451
1598314800000|2020-08-25 00:20:00|69133|69113|69132.2|69112.2|69138.7|69121.2|69123.8|69109|504
1598315100000|2020-08-25 00:25:00|69132.6|69112.6|69112.8|69092.8|69141.3|69124.4|69112.7|69092.7|562
1598315400000|2020-08-25 00:30:00|69112.9|69092.9|69069.2|69049.2|69113.4|69093.4|69065.4|69045.5|775
1598315700000|2020-08-25 00:35:00|69069.4|69049.4|69079|69059|69086.8|69066.8|69061.5|69045.9|565
1598316000000|2020-08-25 00:40:00|69079.2|69059.2|69063.4|69053.4|69081.9|69063.8|69063|69048.3|469
1598316300000|2020-08-25 00:45:00|69063.3|69053.3|69075.6|69055.6|69081.5|69065.4|69062.5|69047.7|480
1598316600000|2020-08-25 00:50:00|69075.7|69055.7|69071.7|69061.7|69083.8|69069.4|69069.3|69053.9|557
1598316900000|2020-08-25 00:55:00|69071.3|69061.3|69068.5|69048.5|69087.8|69070.7|69063.3|69048.2|653
1598317200000|2020-08-25 01:00:00|69068.8|69048.8|69064.5|69054.5|69072.7|69058.1|69053.2|69040.8|731
1598317500000|2020-08-25 01:05:00|69064.7|69054.7|69056.5|69046.5|69074.9|69061.9|69051.7|69037.4|655
1598317800000|2020-08-25 01:10:00|69056.3|69046.3|69043.6|69023.6|69060.7|69046.6|69038.4|69022|663
1598318100000|2020-08-25 01:15:00|69042.9|69022.9|69032.4|69012.4|69051.8|69031.8|69026.8|69011.7|783
1598318400000|2020-08-25 01:20:00|69032.6|69012.6|69028.4|69018.4|69036.2|69026.2|69025.3|69012.6|608
1598318700000|2020-08-25 01:25:00|69027.9|69017.9|69031.6|69021.6|69038.1|69028.1|69023.1|69013.1|604
1598319000000|2020-08-25 01:30:00|69031.4|69021.4|69022.9|69012.9|69050|69037.7|69017.3|69007.3|809
1598319300000|2020-08-25 01:35:00|69023|69013|69020|69010|69023|69013|69010.2|69000.2|761
1598319600000|2020-08-25 01:40:00|69019.9|69009.9|69022.3|69012.3|69026.6|69016.6|69015.8|69005.8|692
1598319900000|2020-08-25 01:45:00|69022.2|69012.2|69029.7|69019.7|69040.5|69030.5|69022.1|69010.5|683
1598320200000|2020-08-25 01:50:00|69029.9|69019.9|69017.1|69007.1|69036.2|69026.2|69016.2|69006.2|671
1598320500000|2020-08-25 01:55:00|69017|69007|69035.5|69025.5|69036.3|69026.3|69014.4|69004.4|595
1598320800000|2020-08-25 02:00:00|69035.2|69025.2|69054.2|69044.2|69065.4|69049.8|69029.1|69019.1|712
1598321100000|2020-08-25 02:05:00|69054.1|69044.1|69061.5|69051.5|69082.6|69072.6|69053.1|69041.1|717
1598321400000|2020-08-25 02:10:00|69061.7|69051.7|69060.9|69050.9|69065.6|69055.6|69057.3|69047.3|570
1598321700000|2020-08-25 02:15:00|69061|69051|69063.2|69053.2|69064.3|69054.3|69050.8|69040.8|521
1598322000000|2020-08-25 02:20:00|69063.3|69053.3|69067|69057|69067.2|69057.2|69053.7|69043.7|507
1598322300000|2020-08-25 02:25:00|69066.8|69056.8|69059.2|69049.2|69069.8|69059.8|69059.2|69049.2|529
1598322600000|2020-08-25 02:30:00|69059.5|69049.5|69055.3|69045.3|69061.5|69051.5|69052.7|69042.7|526
1598322900000|2020-08-25 02:35:00|69054.5|69044.5|69065.1|69055.1|69066.4|69056.4|69053|69043|521
1598323200000|2020-08-25 02:40:00|69065.2|69055.2|69067.5|69057.5|69073.4|69063.4|69062.5|69052.5|498
1598323500000|2020-08-25 02:45:00|69067.6|69057.6|69063.4|69053.4|69075|69065|69059.8|69049.8|589
1598323800000|2020-08-25 02:50:00|69063.1|69053.1|69068.2|69058.2|69072.5|69062.5|69056.8|69046.8|527
1598324100000|2020-08-25 02:55:00|69068|69058|69070.2|69060.2|69072.6|69062.6|69058.4|69048.4|544
1598324400000|2020-08-25 03:00:00|69070.1|69060.1|69082.1|69072.1|69084.4|69074.4|69066.2|69056.2|548
1598324700000|2020-08-25 03:05:00|69081.6|69071.6|69078.9|69068.9|69081.9|69071.9|69069.4|69059.4|552
1598325000000|2020-08-25 03:10:00|69079|69069|69076.1|69066.1|69079.2|69069.2|69071.3|69061.3|476
1598325300000|2020-08-25 03:15:00|69076|69066|69078.5|69068.5|69078.8|69068.8|69072.1|69062.1|427
1598325600000|2020-08-25 03:20:00|69078.7|69068.7|69088.3|69078.3|69095.2|69085.2|69076.5|69066.5|586
1598325900000|2020-08-25 03:25:00|69088.9|69078.9|69082|69072|69090|69080|69081|69071|444
1598326200000|2020-08-25 03:30:00|69082.1|69072.1|69079.1|69069.1|69082.8|69072.8|69072|69062|411
1598326500000|2020-08-25 03:35:00|69078.7|69068.7|69076.5|69066.5|69081.1|69071.1|69074.7|69064.7|416
1598326800000|2020-08-25 03:40:00|69076.6|69066.6|69079.3|69069.3|69082.3|69072.3|69073.9|69063.9|349
1598327100000|2020-08-25 03:45:00|69079.4|69069.4|69080.5|69070.5|69085.3|69075.3|69078.8|69068.8|296
1598327400000|2020-08-25 03:50:00|69080.6|69070.6|69081.6|69071.6|69082.6|69072.6|69080.1|69070.1|202
1598327700000|2020-08-25 03:55:00|69081|69071|69074.9|69064.9|69081.5|69071.5|69074.8|69064.8|285
1598328000000|2020-08-25 04:00:00|69075|69065|69059.1|69049.1|69076.2|69066.2|69057.2|69047.2|404
1598328300000|2020-08-25 04:05:00|69059.3|69049.3|69059.8|69049.8|69062.8|69052.8|69055.7|69045.7|291
1598328600000|2020-08-25 04:10:00|69059.7|69049.7|69054.6|69044.6|69059.8|69049.8|69054.4|69044.4|259
1598328900000|2020-08-25 04:15:00|69054.7|69044.7|69065.6|69055.6|69068.6|69058.6|69054.6|69044.6|346
1598329200000|2020-08-25 04:20:00|69065.5|69055.5|69065.1|69055.1|69069.3|69059.3|69063.6|69053.6|239
1598329500000|2020-08-25 04:25:00|69064.9|69054.9|69076.5|69066.5|69077.2|69067.2|69064.9|69054.9|429
1598329800000|2020-08-25 04:30:00|69076.7|69066.7|69074.2|69064.2|69076.9|69066.9|69070.1|69060.1|266
1598330100000|2020-08-25 04:35:00|69074.1|69064.1|69074.6|69064.6|69076.2|69066.2|69072.1|69062.1|303
1598330400000|2020-08-25 04:40:00|69074.5|69064.5|69069|69059|69074.8|69064.8|69067.2|69057.2|326
1598330700000|2020-08-25 04:45:00|69068.9|69058.9|69073.9|69063.9|69076.6|69066.6|69068.9|69058.9|388
1598331000000|2020-08-25 04:50:00|69073.8|69063.8|69069.9|69059.9|69075.5|69065.5|69069.4|69059.4|285
1598331300000|2020-08-25 04:55:00|69069.8|69059.8|69073.5|69063.5|69075.2|69065.2|69069.7|69059.7|386
1598331600000|2020-08-25 05:00:00|69073.4|69063.4|69074.5|69064.5|69076.2|69066.2|69070.1|69060.1|369
1598331900000|2020-08-25 05:05:00|69074.6|69064.6|69083.2|69073.2|69085.2|69075.2|69073.8|69063.8|429
1598332200000|2020-08-25 05:10:00|69083.1|69073.1|69081.7|69071.7|69085.5|69075.5|69078.8|69068.8|447
1598332500000|2020-08-25 05:15:00|69081.2|69071.2|69082.1|69072.1|69084|69074|69077.6|69067.6|417
1598332800000|2020-08-25 05:20:00|69082|69072|69082.3|69072.3|69084.5|69074.5|69078.7|69068.7|441
1598333100000|2020-08-25 05:25:00|69082.2|69072.2|69080.5|69070.5|69089.6|69079.6|69080.5|69070.5|462
1598333400000|2020-08-25 05:30:00|69080.6|69070.6|69068.1|69058.1|69080.9|69070.9|69067.7|69057.7|528
1598333700000|2020-08-25 05:35:00|69068|69058|69062.9|69052.9|69069|69059|69062.1|69052.1|361
1598334000000|2020-08-25 05:40:00|69063|69053|69059.7|69049.7|69064.4|69054.4|69057.7|69047.7|512
1598334300000|2020-08-25 05:45:00|69059.8|69049.8|69059.5|69049.5|69062.2|69052.2|69056.4|69046.4|364
1598334600000|2020-08-25 05:50:00|69059.6|69049.6|69060|69050|69062.8|69052.8|69059.4|69049.4|373
1598334900000|2020-08-25 05:55:00|69060.2|69050.2|69063.4|69053.4|69070.2|69060.2|69060|69050|497
1598335200000|2020-08-25 06:00:00|69063.5|69053.5|69052.5|69042.5|69063.6|69053.6|69046.4|69036.4|491
1598335500000|2020-08-25 06:05:00|69052.4|69042.4|69058.8|69048.8|69062.4|69052.4|69052.3|69042.3|587
1598335800000|2020-08-25 06:10:00|69058.3|69048.3|69060.8|69050.8|69066.5|69056.5|69055.9|69045.9|516
1598336100000|2020-08-25 06:15:00|69060.9|69050.9|69060.6|69050.6|69063.4|69053.4|69054.6|69044.6|502
1598336400000|2020-08-25 06:20:00|69060.7|69050.7|69065.1|69055.1|69070.8|69060.8|69057.4|69047.4|588
1598336700000|2020-08-25 06:25:00|69065|69055|69071.5|69061.5|69073.5|69063.5|69064.6|69054.6|546
1598337000000|2020-08-25 06:30:00|69071.3|69061.3|69070.1|69060.1|69074|69064|69065.3|69055.3|463
1598337300000|2020-08-25 06:35:00|69070.2|69060.2|69078.2|69068.2|69081.9|69071.9|69067|69057|496
1598337600000|2020-08-25 06:40:00|69078.3|69068.3|69086.7|69076.7|69090.3|69080.3|69076|69066|550
1598337900000|2020-08-25 06:45:00|69086.9|69076.9|69080.9|69070.9|69087|69077|69079.6|69069.6|538
1598338200000|2020-08-25 06:50:00|69080.7|69070.7|69083|69073|69091.4|69081.4|69077.9|69067.9|500
1598338500000|2020-08-25 06:55:00|69082.8|69072.8|69091.9|69081.9|69092.2|69082.2|69078.5|69068.5|593
1598338800000|2020-08-25 07:00:00|69092.1|69082.1|69086.7|69076.7|69105.8|69095.8|69086.7|69076.7|733
1598339100000|2020-08-25 07:05:00|69086.9|69076.9|69084|69074|69094.3|69084.3|69083.2|69073.2|612
1598339400000|2020-08-25 07:10:00|69083.7|69073.7|69076.9|69066.9|69085.7|69075.7|69070.8|69060.8|685
1598339700000|2020-08-25 07:15:00|69077.1|69067.1|69075|69065|69082.4|69072.4|69070.2|69060.2|574
1598340000000|2020-08-25 07:20:00|69074.8|69064.8|69073.6|69063.6|69077.1|69067.1|69069.8|69059.8|582
1598340300000|2020-08-25 07:25:00|69073.5|69063.5|69082|69072|69082|69072|69068.9|69058.9|496
1598340600000|2020-08-25 07:30:00|69081.9|69071.9|69078.1|69068.1|69083.3|69073.3|69073.9|69063.9|494
1598340900000|2020-08-25 07:35:00|69077.8|69067.8|69070|69060|69080.4|69070.4|69066.8|69056.8|485
1598341200000|2020-08-25 07:40:00|69069.9|69059.9|69067.5|69057.5|69077.9|69067.9|69065.6|69055.6|581
1598341500000|2020-08-25 07:45:00|69067.9|69057.9|69068.9|69058.9|69072.5|69062.5|69060.3|69050.3|608
1598341800000|2020-08-25 07:50:00|69068.8|69058.8|69067.7|69057.7|69069.1|69059.1|69060.7|69050.7|523
1598342100000|2020-08-25 07:55:00|69067.6|69057.6|69072.7|69062.7|69081.4|69068.2|69067.2|69057.2|530
1598342400000|2020-08-25 08:00:00|69072.4|69062.4|69069.1|69059.1|69075.6|69062.6|69061.1|69051.1|616
1598342700000|2020-08-25 08:05:00|69069|69059|69068.2|69058.2|69075.1|69065.1|69064.3|69054.3|632
1598343000000|2020-08-25 08:10:00|69068.3|69058.3|69069.9|69059.9|69078.9|69068.9|69068|69058|462
1598343300000|2020-08-25 08:15:00|69069.7|69059.7|69084.7|69074.7|69087.2|69077.2|69067.8|69057.8|517
1598343600000|2020-08-25 08:20:00|69084.8|69074.8|69088.1|69078.1|69089.4|69079.4|69083.7|69073.7|515
1598343900000|2020-08-25 08:25:00|69088.2|69078.2|69086.8|69076.8|69089.7|69079.7|69081.4|69071.4|540
1598344200000|2020-08-25 08:30:00|69087|69077|69089.6|69079.6|69094|69084|69085.4|69075.4|565
1598344500000|2020-08-25 08:35:00|69089.5|69079.5|69099.7|69089.7|69100.2|69090.2|69089|69079|478
1598344800000|2020-08-25 08:40:00|69099.4|69089.4|69100.1|69090.1|69102.4|69092.4|69097.7|69087.7|426
1598345100000|2020-08-25 08:45:00|69100.3|69090.3|69092.8|69082.8|69103.5|69093.5|69092.1|69082.1|537
1598345400000|2020-08-25 08:50:00|69092.7|69082.7|69087.1|69077.1|69093.2|69083.2|69083.3|69073.3|448
1598345700000|2020-08-25 08:55:00|69087.2|69077.2|69085|69075|69089.9|69079.9|69084.6|69074.6|382
1598346000000|2020-08-25 09:00:00|69085.5|69075.5|69082.1|69072.1|69087|69077|69077.8|69067.8|453
1598346300000|2020-08-25 09:05:00|69082|69072|69083.6|69073.6|69088.5|69078.5|69079.8|69069.8|483
1598346600000|2020-08-25 09:10:00|69083.4|69073.4|69082.2|69072.2|69084|69074|69078.9|69068.9|428
1598346900000|2020-08-25 09:15:00|69082.1|69072.1|69074.2|69064.2|69082.3|69072.3|69070.1|69060.1|625
1598347200000|2020-08-25 09:20:00|69074.3|69064.3|69070.4|69060.4|69076.2|69066.2|69069.5|69059.5|472
1598347500000|2020-08-25 09:25:00|69070.6|69060.6|69074.5|69064.5|69077.5|69067.5|69070.2|69060.2|376
1598347800000|2020-08-25 09:30:00|69074.2|69064.2|69078.7|69068.7|69079.6|69069.6|69071|69061|513
1598348100000|2020-08-25 09:35:00|69078.8|69068.8|69080.2|69070.2|69080.6|69070.6|69077.4|69067.4|356
1598348400000|2020-08-25 09:40:00|69080.3|69070.3|69083.9|69073.9|69085.6|69075.6|69078.4|69068.4|396
1598348700000|2020-08-25 09:45:00|69083.4|69073.4|69085.6|69075.6|69089|69079|69081.8|69071.8|468
1598349000000|2020-08-25 09:50:00|69085.7|69075.7|69082.8|69072.8|69087|69077|69081.4|69071.4|362
1598349300000|2020-08-25 09:55:00|69082.1|69072.1|69081.5|69071.5|69088|69078|69081.5|69071.5|435
1598349600000|2020-08-25 10:00:00|69081.6|69071.6|69081.1|69071.1|69083.3|69073.3|69077.6|69067.6|522
1598349900000|2020-08-25 10:05:00|69081.2|69071.2|69091.4|69081.4|69091.4|69081.4|69080|69070|451
1598350200000|2020-08-25 10:10:00|69091.3|69081.3|69096.1|69086.1|69103.9|69093.9|69090.3|69080.3|429
1598350500000|2020-08-25 10:15:00|69096.9|69086.9|69078.9|69068.9|69096.9|69086.9|69074.1|69064.1|464
1598350800000|2020-08-25 10:20:00|69079|69069|69065.7|69055.7|69079|69069|69065|69055|454
1598351100000|2020-08-25 10:25:00|69065.6|69055.6|69069.5|69059.5|69072.6|69062.6|69063.5|69053.5|458
1598351400000|2020-08-25 10:30:00|69069.4|69059.4|69080|69070|69080.6|69070.6|69067|69057|517
1598351700000|2020-08-25 10:35:00|69079.8|69069.8|69077.2|69067.2|69082.6|69072.6|69075.2|69065.2|359
1598352000000|2020-08-25 10:40:00|69077.3|69067.3|69073.5|69063.5|69078|69068|69072.6|69062.6|441
1598352300000|2020-08-25 10:45:00|69073.6|69063.6|69082|69072|69084.3|69074.3|69072.1|69062.1|356
1598352600000|2020-08-25 10:50:00|69082.1|69072.1|69097.8|69087.8|69098.4|69088.4|69081.9|69071.9|501
1598352900000|2020-08-25 10:55:00|69097.7|69087.7|69093.3|69083.3|69098.7|69088.7|69092|69082|403
1598353200000|2020-08-25 11:00:00|69093.4|69083.4|69091.7|69081.7|69094|69084|69087.3|69077.3|463
1598353500000|2020-08-25 11:05:00|69092|69082|69092.7|69082.7|69095.9|69085.9|69089.3|69079.3|468
1598353800000|2020-08-25 11:10:00|69092.8|69082.8|69088.2|69078.2|69092.8|69082.8|69082.6|69072.6|520
1598354100000|2020-08-25 11:15:00|69088.1|69078.1|69090.1|69080.1|69093.4|69083.4|69086.7|69076.7|439
1598354400000|2020-08-25 11:20:00|69090|69080|69099.6|69089.6|69101.3|69091.3|69088.2|69078.2|471
1598354700000|2020-08-25 11:25:00|69099.1|69089.1|69103|69093|69103.5|69093.5|69094|69084|389
1598355000000|2020-08-25 11:30:00|69103.1|69093.1|69103.4|69093.4|69105.2|69095.2|69101.1|69091.1|360
1598355300000|2020-08-25 11:35:00|69103.3|69093.3|69106|69096|69106.2|69096.2|69102.1|69092.1|384
1598355600000|2020-08-25 11:40:00|69105.8|69095.8|69108.3|69098.3|69111.6|69101.6|69105|69091.4|436
1598355900000|2020-08-25 11:45:00|69108.6|69098.6|69108.7|69098.7|69111.9|69101.9|69103.3|69093.3|550
1598356200000|2020-08-25 11:50:00|69108.4|69098.4|69097|69087|69109.7|69099.7|69096|69086|577
1598356500000|2020-08-25 11:55:00|69096.9|69086.9|69098.2|69088.2|69099.3|69089.3|69093.2|69083.2|546
1598356800000|2020-08-25 12:00:00|69098.1|69088.1|69094.9|69084.9|69103.3|69089.1|69086.2|69075.9|674
1598357100000|2020-08-25 12:05:00|69095.2|69085.2|69084.7|69074.7|69096.8|69086.8|69083.9|69071.8|617
1598357400000|2020-08-25 12:10:00|69084.8|69074.8|69087.2|69077.2|69095.7|69085.3|69081|69068.2|653
1598357700000|2020-08-25 12:15:00|69087.3|69077.3|69097.3|69087.3|69103.7|69090.1|69085|69073.6|684
1598358000000|2020-08-25 12:20:00|69097.4|69087.4|69096.6|69086.6|69101.9|69089.8|69091.2|69081.2|689
1598358300000|2020-08-25 12:25:00|69096.5|69086.5|69097|69087|69099.9|69089.9|69091.2|69081.2|583
1598358600000|2020-08-25 12:30:00|69096.9|69086.9|69100.1|69090.1|69103.3|69093.3|69094.3|69079.5|650
1598358900000|2020-08-25 12:35:00|69100.2|69090.2|69097.5|69087.5|69105|69095|69096|69086|606
1598359200000|2020-08-25 12:40:00|69097.6|69087.6|69108.5|69098.5|69109|69099|69093.4|69083.4|479
1598359500000|2020-08-25 12:45:00|69108.4|69098.4|69113.3|69103.3|69116.7|69106.7|69108|69098|551
1598359800000|2020-08-25 12:50:00|69113.5|69103.5|69116.3|69106.3|69118.5|69108.5|69111.2|69101.2|545
1598360100000|2020-08-25 12:55:00|69116.6|69106.6|69100.7|69090.7|69117.1|69107.1|69098.4|69083.9|528
1598360400000|2020-08-25 13:00:00|69105.1|69085.1|69089.8|69079.8|69105.1|69089.6|69080.7|69070.7|889
1598360700000|2020-08-25 13:05:00|69090.3|69080.3|69077.8|69067.8|69090.9|69080.9|69076.8|69066.8|782
1598361000000|2020-08-25 13:10:00|69077.9|69067.9|69074.9|69064.9|69078.4|69068.4|69072.9|69062.9|680
1598361300000|2020-08-25 13:15:00|69074.8|69064.8|69074.8|69064.8|69082|69072|69073.3|69063.3|631
1598361600000|2020-08-25 13:20:00|69074.5|69064.5|69078|69068|69078.3|69068.3|69070|69060|628
1598361900000|2020-08-25 13:25:00|69077.3|69067.3|69099.3|69089.3|69101.9|69089.6|69077.3|69067.3|641
1598362200000|2020-08-25 13:30:00|69099.1|69089.1|69076.1|69066.1|69104|69089.5|69076.1|69066.1|754
1598362500000|2020-08-25 13:35:00|69076.2|69066.2|69090.6|69080.6|69091.2|69081.2|69073.4|69063.4|675
1598362800000|2020-08-25 13:40:00|69090.4|69080.4|69087.5|69077.5|69101.9|69091.9|69086.4|69076.4|883
1598363100000|2020-08-25 13:45:00|69087.4|69077.4|69088.4|69078.4|69092.6|69080.6|69079.5|69069.5|681
1598363400000|2020-08-25 13:50:00|69088.2|69078.2|69092.4|69082.4|69094|69084|69082.7|69072.7|594
1598363700000|2020-08-25 13:55:00|69092|69082|69097.8|69077.8|69101.7|69087.2|69087.1|69077.1|534
1598364000000|2020-08-25 14:00:00|69097.3|69077.3|69103.6|69093.6|69105.5|69095.5|69087.7|69072.8|751
1598364300000|2020-08-25 14:05:00|69103.8|69093.8|69093.2|69083.2|69103.8|69093.8|69087.8|69077.8|748
1598364600000|2020-08-25 14:10:00|69093.1|69083.1|69091.5|69081.5|69097.3|69084.3|69082|69072|724
1598364900000|2020-08-25 14:15:00|69091.4|69081.4|69092.2|69082.2|69094.4|69084.4|69089.2|69079.2|654
1598365200000|2020-08-25 14:20:00|69091.9|69081.9|69087.7|69077.7|69095.3|69085.3|69086.7|69076.7|686
1598365500000|2020-08-25 14:25:00|69087.8|69077.8|69090.4|69080.4|69094.2|69084.2|69087.3|69077.3|638
1598365800000|2020-08-25 14:30:00|69090.3|69080.3|69085.9|69075.9|69095.8|69085.8|69084.6|69074.6|721
1598366100000|2020-08-25 14:35:00|69085.8|69075.8|69086.8|69076.8|69091.3|69077.5|69082.6|69069.8|623
1598366400000|2020-08-25 14:40:00|69087.1|69077.1|69093.6|69083.6|69095.9|69085.9|69086.2|69076.2|732
1598366700000|2020-08-25 14:45:00|69093.7|69083.7|69099|69089|69120|69104.6|69092.9|69081.5|804
1598367000000|2020-08-25 14:50:00|69098.9|69088.9|69104.4|69084.4|69106.3|69096.3|69098.5|69084.1|691
1598367300000|2020-08-25 14:55:00|69104.5|69084.5|69104.6|69094.6|69112.5|69100.1|69099.3|69084.4|706
1598367600000|2020-08-25 15:00:00|69104.4|69094.4|69108.9|69098.9|69110.8|69100.8|69095.5|69081.1|673
1598367900000|2020-08-25 15:05:00|69108.7|69098.7|69104.1|69094.1|69116.5|69103.1|69102.4|69088.7|564
1598368200000|2020-08-25 15:10:00|69104.4|69094.4|69105.7|69095.7|69112.1|69102.1|69101.9|69087.9|642
1598368500000|2020-08-25 15:15:00|69105.3|69095.3|69102.2|69092.2|69110.1|69095.9|69100.8|69088|570
1598368800000|2020-08-25 15:20:00|69102.1|69092.1|69107.3|69097.3|69111.1|69097.9|69099.9|69089.9|586
1598369100000|2020-08-25 15:25:00|69107.8|69097.8|69109.7|69099.7|69114.1|69104.1|69103.7|69093.7|691
1598369400000|2020-08-25 15:30:00|69109.3|69099.3|69110.2|69100.2|69113.9|69103.9|69108.3|69098.3|561
1598369700000|2020-08-25 15:35:00|69110|69100|69114.3|69104.3|69115.2|69105.2|69103.9|69093.9|540
1598370000000|2020-08-25 15:40:00|69114.5|69104.5|69117.8|69107.8|69119.3|69109.3|69109.1|69099.1|639
1598370300000|2020-08-25 15:45:00|69117.7|69107.7|69117.4|69107.4|69120.5|69110.5|69115.9|69105.9|469
1598370600000|2020-08-25 15:50:00|69117.5|69107.5|69118.5|69108.5|69120.4|69110.4|69115.9|69105.9|459
1598370900000|2020-08-25 15:55:00|69118.6|69108.6|69110.1|69100.1|69119|69109|69109.6|69099.6|444
1598371200000|2020-08-25 16:00:00|69110.5|69100.5|69108|69098|69114.8|69104.8|69107.4|69097.4|507
1598371500000|2020-08-25 16:05:00|69108.1|69098.1|69120.8|69110.8|69124.3|69112.6|69107.9|69097.9|491
1598371800000|2020-08-25 16:10:00|69121.1|69111.1|69134.9|69124.9|69135.3|69125.3|69120.4|69110.4|644
1598372100000|2020-08-25 16:15:00|69135|69125|69136.8|69126.8|69140.4|69127.4|69129.5|69119.5|586
1598372400000|2020-08-25 16:20:00|69136.7|69126.7|69136.4|69126.4|69141.8|69127.6|69132.6|69121|478
1598372700000|2020-08-25 16:25:00|69136.3|69126.3|69137.4|69127.4|69140|69127.7|69132|69120|544
1598373000000|2020-08-25 16:30:00|69137.6|69127.6|69137.5|69127.5|69144.1|69130.1|69135.5|69124|480
1598373300000|2020-08-25 16:35:00|69137.4|69127.4|69137.1|69127.1|69141.8|69128.9|69134.3|69121.8|524
1598373600000|2020-08-25 16:40:00|69137.3|69127.3|69132.3|69122.3|69137.3|69127.3|69131.9|69121.9|521
1598373900000|2020-08-25 16:45:00|69132.2|69122.2|69132.5|69122.5|69139.1|69125.6|69131.6|69117.8|518
1598374200000|2020-08-25 16:50:00|69132.4|69122.4|69137|69127|69139.3|69129.3|69131.5|69121.5|475
1598374500000|2020-08-25 16:55:00|69136.1|69126.1|69137.6|69127.6|69141.3|69131.3|69135|69125|603
1598374800000|2020-08-25 17:00:00|69137.8|69127.8|69135.6|69125.6|69137.8|69127.8|69131.4|69121.4|537
1598375100000|2020-08-25 17:05:00|69135.7|69125.7|69135|69125|69141.7|69127.1|69132.1|69119.3|387
1598375400000|2020-08-25 17:10:00|69135.1|69125.1|69140.8|69130.8|69144.5|69130.8|69134.9|69119.8|530
1598375700000|2020-08-25 17:15:00|69140|69130|69138|69128|69145.1|69130.8|69137.9|69123.2|319
1598376000000|2020-08-25 17:20:00|69137.8|69127.8|69139.6|69129.6|69143.6|69130.2|69136.9|69122.1|294
1598376300000|2020-08-25 17:25:00|69139.5|69129.5|69126.7|69116.7|69139.7|69129.7|69126|69116|462
1598376600000|2020-08-25 17:30:00|69126.9|69116.9|69122.3|69112.3|69128.5|69117.2|69121.8|69108.5|469
1598376900000|2020-08-25 17:35:00|69122.4|69112.4|69116.1|69106.1|69123.8|69113.8|69115.7|69105.7|400
1598377200000|2020-08-25 17:40:00|69116|69106|69115.9|69105.9|69121.2|69107|69115.1|69100.7|335
1598377500000|2020-08-25 17:45:00|69115.8|69105.8|69104.1|69094.1|69120.8|69106|69103.6|69089.2|425
1598377800000|2020-08-25 17:50:00|69104|69094|69096|69086|69104.1|69094.1|69095.1|69081.4|461
1598378100000|2020-08-25 17:55:00|69095.7|69085.7|69092|69082|69098.3|69085.9|69091.3|69078|480
1598378400000|2020-08-25 18:00:00|69091.9|69081.9|69087.2|69077.2|69092.1|69082.1|69087|69077|409
1598378700000|2020-08-25 18:05:00|69087.3|69077.3|69088.5|69078.5|69089.3|69079.3|69086.3|69076.3|337
1598379000000|2020-08-25 18:10:00|69088.6|69078.6|69078.2|69068.2|69088.6|69078.6|69077.6|69067.6|406
1598379300000|2020-08-25 18:15:00|69078.1|69068.1|69075.2|69065.2|69081.9|69071.9|69073.8|69060.4|490
1598379600000|2020-08-25 18:20:00|69075.6|69065.6|69059.4|69049.4|69076.4|69066.4|69059|69049|539
1598379900000|2020-08-25 18:25:00|69059.3|69049.3|69050.2|69040.2|69060.4|69050.4|69048.4|69038.4|463
1598380200000|2020-08-25 18:30:00|69050.6|69040.6|69048.2|69038.2|69051.5|69041.5|69045.8|69035.8|385
1598380500000|2020-08-25 18:35:00|69048.3|69038.3|69053.5|69043.5|69053.5|69043.5|69047.5|69037.5|429
1598380800000|2020-08-25 18:40:00|69053.2|69043.2|69053.2|69043.2|69054.3|69044.3|69050.8|69040.8|333
1598381100000|2020-08-25 18:45:00|69052.7|69042.7|69053.1|69043.1|69053.5|69043.5|69050.2|69040.2|396
1598381400000|2020-08-25 18:50:00|69053|69043|69050.4|69040.4|69053.5|69043.5|69048.4|69038.4|403
1598381700000|2020-08-25 18:55:00|69050.1|69040.1|69046.5|69036.5|69051.2|69041.2|69045.7|69035.7|436
1598382000000|2020-08-25 19:00:00|69046.3|69036.3|69050.4|69040.4|69055.5|69042.4|69046|69032.1|449
1598382300000|2020-08-25 19:05:00|69050.2|69040.2|69049.4|69029.4|69051.3|69041.3|69043.7|69029.3|356
1598382600000|2020-08-25 19:10:00|69049.3|69029.3|69048.9|69038.9|69053.4|69040.6|69041.6|69026.3|476
1598382900000|2020-08-25 19:15:00|69049|69039|69047.8|69037.8|69051.8|69039.1|69044.2|69031.2|416
1598383200000|2020-08-25 19:20:00|69047.7|69037.7|69045.3|69035.3|69052.6|69038|69044.8|69030.2|321
1598383500000|2020-08-25 19:25:00|69045.4|69035.4|69044.4|69034.4|69051.6|69036.7|69043.1|69028.2|410
1598383800000|2020-08-25 19:30:00|69044.2|69034.2|69044|69034|69050.2|69034.7|69042.8|69027.4|404
1598384100000|2020-08-25 19:35:00|69043.7|69033.7|69048.9|69028.9|69049.5|69034.2|69041.5|69026.1|441
1598384400000|2020-08-25 19:40:00|69048.8|69028.8|69042.1|69032.1|69049.4|69034.9|69041.9|69027.1|421
1598384700000|2020-08-25 19:45:00|69042.2|69032.2|69046.9|69036.9|69052.6|69037.4|69042|69026.8|401
1598385000000|2020-08-25 19:50:00|69047|69037|69057.3|69037.3|69059.6|69044|69046.9|69031.9|448
1598385300000|2020-08-25 19:55:00|69057.5|69037.5|69053.3|69043.3|69058.9|69044.1|69050.3|69035.7|461
1598385600000|2020-08-25 20:00:00|69053.4|69043.4|69058.2|69038.2|69059.5|69043.8|69053.4|69037.9|280
1598385900000|2020-08-25 20:05:00|69058.1|69038.1|69055.4|69035.4|69059|69039|69054.3|69034.3|335
1598386200000|2020-08-25 20:10:00|69054.7|69034.7|69049.9|69029.9|69055.2|69038.5|69042.8|69028.2|360
1598386500000|2020-08-25 20:15:00|69049.4|69029.4|69049.1|69029.1|69050.4|69033.8|69043.8|69028|260
1598386800000|2020-08-25 20:20:00|69049.3|69029.3|69048.5|69028.5|69050.1|69030.1|69048.3|69028.3|197
1598387100000|2020-08-25 20:25:00|69048.7|69028.7|69048.9|69028.9|69049.4|69029.4|69047.8|69027.8|213
1598387400000|2020-08-25 20:30:00|69048.6|69028.6|69051.5|69031.5|69052.2|69032.2|69047.7|69027.7|246
1598387700000|2020-08-25 20:35:00|69051.7|69031.7|69050.2|69030.2|69052.2|69032.2|69049.4|69029.4|206
1598388000000|2020-08-25 20:40:00|69050.5|69030.5|69054|69034|69057.3|69037.3|69049.5|69029.5|256
1598388300000|2020-08-25 20:45:00|69054.1|69034.1|69054.7|69034.7|69056|69036|69053.7|69033.7|221
1598388600000|2020-08-25 20:50:00|69054.6|69034.6|69055.5|69035.5|69056.8|69036.8|69052|69032|254
1598388900000|2020-08-25 20:55:00|69054.6|69034.6|69051.7|69031.7|69057|69037|69049.1|69029.1|429
1598389200000|2020-08-25 21:00:00|69059.8|69028.7|69057.1|69037.1|69061.3|69041.3|69052.1|69028.7|74
1598389500000|2020-08-25 21:05:00|69055.4|69035.4|69060|69040|69082.1|69048.4|69048.5|69022|156
1598389800000|2020-08-25 21:10:00|69060.8|69040.8|69058.3|69038.3|69081.2|69047.6|69054.3|69022.3|184
1598390100000|2020-08-25 21:15:00|69059.5|69039.5|69069.4|69034.3|69077.6|69047.6|69054.7|69020.9|161
1598390400000|2020-08-25 21:20:00|69071.6|69033.8|69062.7|69042.7|69082.2|69047.6|69050.3|69022.1|128
1598390700000|2020-08-25 21:25:00|69062.4|69042.4|69067.4|69030|69072.8|69044.5|69054.5|69023.5|248
1598391000000|2020-08-25 21:30:00|69067.2|69022.6|69060.3|69040.3|69068.1|69046|69053.8|69022.6|266
1598391300000|2020-08-25 21:35:00|69060.4|69040.4|69058.4|69038.4|69068.4|69047.8|69056.6|69028.2|229
1598391600000|2020-08-25 21:40:00|69058.6|69038.6|69062.2|69042.2|69069.5|69046.9|69057|69027.7|317
1598391900000|2020-08-25 21:45:00|69061.7|69041.7|69059.3|69039.3|69068.4|69047.8|69056.3|69031|152
1598392200000|2020-08-25 21:50:00|69062.8|69042.8|69064.6|69044.6|69068.9|69047.8|69056.9|69028.8|136
1598392500000|2020-08-25 21:55:00|69062.5|69042.5|69058.7|69038.7|69068.5|69047.8|69049.6|69027.8|161
1598392800000|2020-08-25 22:00:00|69065.6|69031.7|69053.4|69033.4|69066.8|69039.8|69049.1|69029.1|300
1598393100000|2020-08-25 22:05:00|69053.7|69033.7|69052.8|69032.8|69057|69037|69051.7|69031.7|303
1598393400000|2020-08-25 22:10:00|69053|69033|69054.8|69034.8|69056.3|69036.3|69051.6|69031.6|233
1598393700000|2020-08-25 22:15:00|69054.6|69034.6|69053.8|69033.8|69055.9|69035.9|69052.4|69032.4|188
1598394000000|2020-08-25 22:20:00|69054.2|69034.2|69054.2|69034.2|69055.1|69035.1|69051.8|69031.8|171
1598394300000|2020-08-25 22:25:00|69053|69033|69052.9|69032.9|69055.2|69035.2|69051|69031|176
1598394600000|2020-08-25 22:30:00|69052.8|69032.8|69051.4|69031.4|69054.7|69034.7|69050.8|69030.8|212
1598394900000|2020-08-25 22:35:00|69051.6|69031.6|69053.3|69033.3|69056.2|69036.2|69050.5|69030.5|215
1598395200000|2020-08-25 22:40:00|69053.2|69033.2|69052.3|69032.3|69056.1|69036.1|69050.6|69030.6|207
1598395500000|2020-08-25 22:45:00|69053.2|69033.2|69052.5|69032.5|69055.1|69035.1|69050|69030|189
1598395800000|2020-08-25 22:50:00|69052.6|69032.6|69054.6|69034.6|69056.2|69036.2|69051.3|69031.3|153
1598396100000|2020-08-25 22:55:00|69054.5|69034.5|69051.2|69031.2|69055.5|69035.5|69050.6|69030.6|164
1598396400000|2020-08-25 23:00:00|69050.5|69030.5|69053|69033|69055.7|69035.7|69049.2|69029.2|325
1598396700000|2020-08-25 23:05:00|69053.1|69033.1|69053.7|69033.7|69055.1|69035.1|69049.9|69029.9|260
1598397000000|2020-08-25 23:10:00|69053.5|69033.5|69055|69035|69056|69036|69052.8|69032.8|203
1598397300000|2020-08-25 23:15:00|69054.7|69034.7|69054.1|69034.1|69056|69036|69053.8|69033.8|270
1598397600000|2020-08-25 23:20:00|69054|69034|69053.5|69033.5|69056.3|69036.3|69053.5|69033.5|209
1598397900000|2020-08-25 23:25:00|69053.9|69033.9|69053.8|69033.8|69056.2|69036.2|69053.3|69033.3|190
1598398200000|2020-08-25 23:30:00|69054.7|69034.7|69048.2|69028.2|69055.3|69035.3|69046|69026|423
1598398500000|2020-08-25 23:35:00|69048|69028|69045.5|69025.5|69048.5|69028.5|69044.1|69024.1|304
1598398800000|2020-08-25 23:40:00|69045.8|69025.8|69044.4|69024.4|69047.1|69027.1|69042.4|69022.4|343
1598399100000|2020-08-25 23:45:00|69044|69024|69043.2|69023.2|69045.4|69025.4|69041.5|69021.5|336
1598399400000|2020-08-25 23:50:00|69043.3|69023.3|69044.9|69024.9|69046.6|69026.6|69042.6|69022.6|360
1598399700000|2020-08-25 23:55:00|69045|69025|69050.4|69030.4|69055.3|69035.3|69044.8|69024.8|411
1598400000000|2020-08-26 00:00:00|69050.2|69030.2|69046.5|69026.5|69062.2|69043.7|69041.7|69025.8|542
1598400300000|2020-08-26 00:05:00|69046.6|69026.6|69038|69018|69049.9|69030.5|69035|69015|630
1598400600000|2020-08-26 00:10:00|69038.1|69018.1|69041.6|69021.6|69045.9|69027.3|69033.4|69018.1|540
1598400900000|2020-08-26 00:15:00|69041.7|69021.7|69031.1|69021.1|69042.2|69026.7|69029.1|69012.9|431
1598401200000|2020-08-26 00:20:00|69031.4|69021.4|69038.6|69028.6|69044.7|69029|69031.1|69018.7|409
1598401500000|2020-08-26 00:25:00|69038.5|69028.5|69043.6|69023.6|69046.9|69032.5|69037.3|69020.4|346
1598401800000|2020-08-26 00:30:00|69043.4|69023.4|69039.9|69029.9|69048.1|69035.2|69038.7|69022.8|363
1598402100000|2020-08-26 00:35:00|69039.8|69029.8|69053.1|69033.1|69054|69038.7|69039|69023.9|479
1598402400000|2020-08-26 00:40:00|69052.9|69032.9|69051.2|69031.2|69058.8|69043.5|69045.3|69030.8|360
1598402700000|2020-08-26 00:45:00|69051|69031|69053.4|69033.4|69057.5|69041.1|69042.9|69028.2|415
1598403000000|2020-08-26 00:50:00|69053.2|69033.2|69051.3|69031.3|69053.8|69038.9|69039.9|69025.4|521
1598403300000|2020-08-26 00:55:00|69051.1|69031.1|69051.2|69031.2|69053.5|69037.7|69039.9|69023.7|459
1598403600000|2020-08-26 01:00:00|69051.3|69031.3|69043.5|69033.5|69057.8|69040.1|69040.7|69025.8|683
1598403900000|2020-08-26 01:05:00|69043.4|69033.4|69028.6|69018.6|69044.2|69034.2|69025|69011.8|562
1598404200000|2020-08-26 01:10:00|69028.5|69018.5|69034.3|69014.3|69045.6|69027.9|69025.2|69010.1|509
1598404500000|2020-08-26 01:15:00|69034.5|69014.5|69045.9|69035.9|69052.2|69036.2|69024.5|69004.5|715
1598404800000|2020-08-26 01:20:00|69046.1|69036.1|69036|69026|69046.3|69036.3|69027.6|69012.9|582
1598405100000|2020-08-26 01:25:00|69035.4|69025.4|69028.1|69018.1|69036.6|69026.6|69023.9|69013.9|620
1598405400000|2020-08-26 01:30:00|69027.5|69017.5|69011.8|69001.8|69037.9|69027.9|69001.6|68989.1|867
1598405700000|2020-08-26 01:35:00|69011.6|69001.6|68990.9|68980.9|69016.9|69006.9|68974.7|68964.7|851
1598406000000|2020-08-26 01:40:00|68990.4|68980.4|68996.6|68986.6|69004.8|68994.8|68987.7|68977.7|747
1598406300000|2020-08-26 01:45:00|68996.4|68986.4|68973|68963|68996.6|68986.6|68969.3|68959.3|757
1598406600000|2020-08-26 01:50:00|68972.8|68962.8|68988.6|68978.6|68988.9|68978.9|68966.6|68956.6|754
1598406900000|2020-08-26 01:55:00|68988.7|68978.7|68974.7|68964.7|68989.4|68979.4|68970.1|68960.1|643
1598407200000|2020-08-26 02:00:00|68974.9|68964.9|68983.4|68973.4|68989|68979|68973.9|68963.9|610
1598407500000|2020-08-26 02:05:00|68983.5|68973.5|68992.8|68982.8|68994.3|68984.3|68981|68971|661
1598407800000|2020-08-26 02:10:00|68992.7|68982.7|69000.7|68990.7|69002.3|68992.3|68988.2|68978.2|640
1598408100000|2020-08-26 02:15:00|69000.5|68990.5|69000.3|68990.3|69006.3|68996.3|68999.7|68986.1|489
1598408400000|2020-08-26 02:20:00|69000.4|68990.4|68994|68984|69002.7|68992.7|68992.5|68982.5|492
1598408700000|2020-08-26 02:25:00|68994.1|68984.1|68988|68978|68999|68989|68985.4|68975.4|402
1598409000000|2020-08-26 02:30:00|68987.9|68977.9|69002.9|68992.9|69002.9|68992.9|68985.5|68975.5|612
1598409300000|2020-08-26 02:35:00|69002.7|68992.7|69023.7|69013.7|69029.8|69019.8|69002.6|68992.6|651
1598409600000|2020-08-26 02:40:00|69023.9|69013.9|69009.7|68999.7|69025.4|69015.4|69004.7|68994.7|640
1598409900000|2020-08-26 02:45:00|69010|69000|69010.7|69000.7|69013.7|69003.7|69008.2|68998.2|577
1598410200000|2020-08-26 02:50:00|69010.8|69000.8|69022.7|69012.7|69023.5|69013.5|69007|68997|481
1598410500000|2020-08-26 02:55:00|69022.8|69012.8|69018.1|69008.1|69025.2|69015.2|69016.5|69006.5|600
1598410800000|2020-08-26 03:00:00|69018|69008|69017.6|69007.6|69025.9|69015.9|69017|69007|582
1598411100000|2020-08-26 03:05:00|69017.7|69007.7|69021.8|69011.8|69022.6|69012.6|69013.4|69003.4|538
1598411400000|2020-08-26 03:10:00|69021.9|69011.9|69018.1|69008.1|69022.9|69012.9|69016.6|69006.6|464
1598411700000|2020-08-26 03:15:00|69017.9|69007.9|69024|69014|69026.1|69016.1|69016.9|69006.9|514
1598412000000|2020-08-26 03:20:00|69023.9|69013.9|69019.4|69009.4|69027.8|69017.8|69019.4|69009.4|392
1598412300000|2020-08-26 03:25:00|69018.5|69008.5|69017.9|69007.9|69032.7|69022.7|69016.5|69006.5|503
1598412600000|2020-08-26 03:30:00|69018.1|69008.1|69013.3|69003.3|69020|69010|69011.3|69001.3|362
1598412900000|2020-08-26 03:35:00|69013.4|69003.4|69016.7|69006.7|69018|69008|69013.1|69003.1|302
1598413200000|2020-08-26 03:40:00|69016.8|69006.8|69006.6|68996.6|69017.1|69007.1|69005.2|68995.2|314
1598413500000|2020-08-26 03:45:00|69006.5|68996.5|69000.4|68990.4|69010.3|69000.3|69000.4|68990.4|313
1598413800000|2020-08-26 03:50:00|69000.5|68990.5|69002.5|68992.5|69004.6|68994.6|68996.9|68986.9|365
1598414100000|2020-08-26 03:55:00|69002.9|68992.9|69007.2|68997.2|69007.6|68997.6|68998.9|68988.9|344
1598414400000|2020-08-26 04:00:00|69006.8|68996.8|69004.7|68994.7|69007.5|68997.5|69004.1|68994.1|203
1598414700000|2020-08-26 04:05:00|69004.6|68994.6|69000.9|68990.9|69005.6|68995.6|68999.8|68989.8|314
1598415000000|2020-08-26 04:10:00|69000.8|68990.8|68999.7|68989.7|69001.7|68991.7|68995.7|68985.7|254
1598415300000|2020-08-26 04:15:00|68999.8|68989.8|68998.4|68988.4|69001.8|68991.8|68998|68988|311
1598415600000|2020-08-26 04:20:00|68998.3|68988.3|68991.8|68981.8|68998.3|68988.3|68990.8|68980.8|378
1598415900000|2020-08-26 04:25:00|68992|68982|68993.2|68983.2|68996.2|68986.2|68992|68982|330
1598416200000|2020-08-26 04:30:00|68993.1|68983.1|68991.4|68981.4|68996.6|68986.6|68991|68981|327
1598416500000|2020-08-26 04:35:00|68991.5|68981.5|68991|68981|68991.9|68981.9|68987.7|68977.7|381
1598416800000|2020-08-26 04:40:00|68990.6|68980.6|68991.8|68981.8|68994.7|68984.7|68990.2|68980.2|353
1598417100000|2020-08-26 04:45:00|68991.9|68981.9|68995|68985|68997.5|68987.5|68991.8|68981.8|289
1598417400000|2020-08-26 04:50:00|68995.1|68985.1|68995.8|68985.8|68997|68987|68992.6|68982.6|281
1598417700000|2020-08-26 04:55:00|68995.9|68985.9|68994.6|68984.6|68998.2|68988.2|68992.3|68982.3|374
1598418000000|2020-08-26 05:00:00|68993.7|68983.7|68990.3|68980.3|69000.2|68990.2|68989.7|68979.7|483
1598418300000|2020-08-26 05:05:00|68990.2|68980.2|68994.7|68984.7|68996.1|68986.1|68988.2|68978.2|405
1598418600000|2020-08-26 05:10:00|68994.6|68984.6|68997.9|68987.9|68998.4|68988.4|68994|68984|342
1598418900000|2020-08-26 05:15:00|68998|68988|68996.5|68986.5|69000|68990|68995.8|68985.8|366
1598419200000|2020-08-26 05:20:00|68996.6|68986.6|68988.1|68978.1|68997.4|68987.4|68987.9|68977.9|459
1598419500000|2020-08-26 05:25:00|68988.2|68978.2|68991.9|68981.9|68995.7|68985.7|68988.1|68978.1|462
1598419800000|2020-08-26 05:30:00|68992|68982|68995.5|68985.5|68997.5|68987.5|68990.9|68980.9|548
1598420100000|2020-08-26 05:35:00|68995.6|68985.6|69001.8|68991.8|69004|68994|68995.3|68985.3|574
1598420400000|2020-08-26 05:40:00|69002|68992|69004.4|68994.4|69008.1|68998.1|68997.4|68987.4|579
1598420700000|2020-08-26 05:45:00|69004.3|68994.3|69006.6|68996.6|69007.6|68997.6|68999.3|68989.3|364
1598421000000|2020-08-26 05:50:00|69007|68997|69008.9|68998.9|69009.1|68999.1|69004.4|68994.4|525
1598421300000|2020-08-26 05:55:00|69008.8|68998.8|69006.1|68996.1|69013|69003|69002.2|68992.2|582
1598421600000|2020-08-26 06:00:00|69006|68996|69001.8|68991.8|69007.4|68997.4|69001.1|68991.1|633
1598421900000|2020-08-26 06:05:00|69001.6|68991.6|68997.6|68987.6|69003.8|68993.8|68994.5|68984.5|605
1598422200000|2020-08-26 06:10:00|68997.7|68987.7|69002.2|68992.2|69003|68993|68996.4|68986.4|474
1598422500000|2020-08-26 06:15:00|69002|68992|69003.4|68993.4|69004.3|68994.3|68994|68984|502
1598422800000|2020-08-26 06:20:00|69003.7|68993.7|68995.4|68985.4|69003.8|68993.8|68991.4|68981.4|498
1598423100000|2020-08-26 06:25:00|68995.2|68985.2|68995.8|68985.8|68999.8|68989.8|68993.4|68983.4|555
1598423400000|2020-08-26 06:30:00|68995.7|68985.7|68978.1|68968.1|68996.9|68986.9|68971.6|68961.6|708
1598423700000|2020-08-26 06:35:00|68977.6|68967.6|68974.4|68964.4|68981.8|68971.8|68972.7|68962.7|545
1598424000000|2020-08-26 06:40:00|68974.3|68964.3|68950|68940|68975.6|68965.6|68944|68934|679
1598424300000|2020-08-26 06:45:00|68949.9|68939.9|68944.1|68934.1|68953.4|68943.4|68935.3|68925.3|619
1598424600000|2020-08-26 06:50:00|68944.3|68934.3|68943.4|68933.4|68945.1|68935.1|68923.6|68913.6|702
1598424900000|2020-08-26 06:55:00|68943.6|68933.6|68937.3|68927.3|68951.2|68941.2|68934.9|68924.9|640
1598425200000|2020-08-26 07:00:00|68937.7|68927.7|68964.5|68954.5|68971.1|68961.1|68935.8|68925.8|762
1598425500000|2020-08-26 07:05:00|68964.8|68954.8|68955.8|68945.8|68978|68968|68952.2|68942.2|709
1598425800000|2020-08-26 07:10:00|68955.5|68945.5|68936.7|68926.7|68963.9|68953.9|68931.3|68921.3|712
1598426100000|2020-08-26 07:15:00|68937.1|68927.1|68940.7|68930.7|68948.6|68938.6|68936.9|68926.9|645
1598426400000|2020-08-26 07:20:00|68940.6|68930.6|68930.5|68920.5|68945.6|68935.6|68925.2|68915.2|625
1598426700000|2020-08-26 07:25:00|68930.4|68920.4|68909.6|68899.6|68936.4|68926.4|68909.5|68899.5|718
1598427000000|2020-08-26 07:30:00|68908.9|68898.9|68899.5|68889.5|68913.7|68903.7|68884.4|68874.4|831
1598427300000|2020-08-26 07:35:00|68900|68890|68899.5|68889.5|68901.9|68891.9|68889|68879|660
1598427600000|2020-08-26 07:40:00|68899.6|68889.6|68884.2|68874.2|68900.3|68890.3|68882.1|68872.1|672
1598427900000|2020-08-26 07:45:00|68884.1|68874.1|68896.8|68886.8|68900.9|68890.9|68880.2|68870.2|706
1598428200000|2020-08-26 07:50:00|68896.9|68886.9|68913.3|68903.3|68913.4|68903.4|68896.5|68886.5|700
1598428500000|2020-08-26 07:55:00|68913.2|68903.2|68920.2|68910.2|68926.7|68916.7|68909.7|68899.7|731
1598428800000|2020-08-26 08:00:00|68919.9|68909.9|68914.3|68904.3|68924|68914|68905.5|68895.5|762
1598429100000|2020-08-26 08:05:00|68914.4|68904.4|68898.1|68888.1|68918.7|68908.7|68893.8|68883.8|697
1598429400000|2020-08-26 08:10:00|68898.3|68888.3|68890.2|68880.2|68904.8|68894.8|68889.7|68879.7|657
1598429700000|2020-08-26 08:15:00|68888.7|68878.7|68879.6|68869.6|68889.9|68879.9|68877.2|68867.2|665
1598430000000|2020-08-26 08:20:00|68879.7|68869.7|68892.8|68882.8|68892.9|68882.9|68870.6|68860.6|637
1598430300000|2020-08-26 08:25:00|68892.7|68882.7|68878.1|68868.1|68899.1|68889.1|68875|68865|692
1598430600000|2020-08-26 08:30:00|68878.8|68868.8|68853.2|68843.2|68878.8|68868.8|68849.4|68839.4|705
1598430900000|2020-08-26 08:35:00|68852.4|68842.4|68840.8|68830.8|68852.4|68842.4|68809.6|68796.2|887
1598431200000|2020-08-26 08:40:00|68840.9|68830.9|68847.8|68837.8|68848.6|68838.6|68829.5|68819.5|680
1598431500000|2020-08-26 08:45:00|68847.4|68837.4|68844.5|68834.5|68854.6|68844.6|68842.3|68832.3|716
1598431800000|2020-08-26 08:50:00|68844.4|68834.4|68834.8|68824.8|68854|68844|68831.4|68821.4|631
1598432100000|2020-08-26 08:55:00|68834.7|68824.7|68853.6|68843.6|68860.1|68850.1|68833.3|68823.3|597
1598432400000|2020-08-26 09:00:00|68853.8|68843.8|68852.3|68842.3|68861.8|68851.8|68841.9|68831.9|566
1598432700000|2020-08-26 09:05:00|68852.4|68842.4|68866.8|68856.8|68875.9|68865.9|68852.4|68842.4|629
1598433000000|2020-08-26 09:10:00|68866.5|68856.5|68856.4|68846.4|68868.8|68858.8|68853.8|68843.8|569
1598433300000|2020-08-26 09:15:00|68856.1|68846.1|68863.2|68853.2|68863.2|68853.2|68852.7|68842.7|529
1598433600000|2020-08-26 09:20:00|68863.3|68853.3|68856.4|68846.4|68864.6|68854.6|68853.6|68843.6|504
1598433900000|2020-08-26 09:25:00|68856.6|68846.6|68854.9|68844.9|68862.2|68852.2|68852.8|68842.8|466
1598434200000|2020-08-26 09:30:00|68854.8|68844.8|68848.2|68838.2|68856.1|68846.1|68846.1|68836.1|567
1598434500000|2020-08-26 09:35:00|68848|68838|68846.9|68836.9|68853.7|68843.7|68846.3|68836.3|575
1598434800000|2020-08-26 09:40:00|68847|68837|68848.6|68838.6|68849.9|68839.9|68841.8|68831.8|589
1598435100000|2020-08-26 09:45:00|68847.8|68837.8|68855.4|68845.4|68855.6|68845.6|68843.5|68833.5|646
1598435400000|2020-08-26 09:50:00|68853|68843|68849.4|68839.4|68857.7|68847.7|68846.6|68836.6|579
1598435700000|2020-08-26 09:55:00|68849|68839|68861.3|68851.3|68862.4|68852.4|68847.8|68837.8|635
1598436000000|2020-08-26 10:00:00|68861.6|68851.6|68869.8|68859.8|68872.9|68862.9|68860.4|68850.4|610
1598436300000|2020-08-26 10:05:00|68869.9|68859.9|68872.9|68862.9|68874.4|68864.4|68866.8|68856.8|447
1598436600000|2020-08-26 10:10:00|68872.8|68862.8|68863.8|68853.8|68873.1|68863.1|68857|68842.1|465
1598436900000|2020-08-26 10:15:00|68863.7|68853.7|68866.3|68856.3|68866.4|68856.4|68851.2|68841.2|549
1598437200000|2020-08-26 10:20:00|68866.1|68856.1|68861.6|68851.6|68868.5|68858.5|68858.3|68848.3|397
1598437500000|2020-08-26 10:25:00|68861.5|68851.5|68855|68845|68863.8|68853.7|68853.7|68843.5|475
1598437800000|2020-08-26 10:30:00|68853.9|68843.9|68854.5|68844.5|68857.1|68847.1|68849.3|68839.3|427
1598438100000|2020-08-26 10:35:00|68854.4|68844.4|68852.4|68842.4|68857.9|68847.9|68850.1|68840.1|339
1598438400000|2020-08-26 10:40:00|68852.3|68842.3|68857.2|68847.2|68857.7|68847.7|68851.4|68841.4|360
1598438700000|2020-08-26 10:45:00|68857.1|68847.1|68855.2|68845.2|68858.2|68848.2|68851.8|68841.8|320
1598439000000|2020-08-26 10:50:00|68855.1|68845.1|68850.6|68840.6|68858.1|68848.1|68849.9|68839.9|328
1598439300000|2020-08-26 10:55:00|68850.5|68840.5|68852.9|68842.9|68854.5|68844.5|68849.9|68839.9|346
1598439600000|2020-08-26 11:00:00|68853.5|68843.5|68852.9|68842.9|68857.9|68847.9|68850.3|68840.3|461
1598439900000|2020-08-26 11:05:00|68852.8|68842.8|68853.4|68843.4|68853.9|68843.9|68849.9|68839.9|340
1598440200000|2020-08-26 11:10:00|68853.3|68843.3|68856.9|68846.9|68861|68851|68852.6|68842.6|349
1598440500000|2020-08-26 11:15:00|68857.1|68847.1|68863|68853|68867.3|68857.3|68856.7|68846.7|361
1598440800000|2020-08-26 11:20:00|68863.1|68853.1|68854.6|68844.6|68865.5|68855.5|68852.5|68842.5|412
1598441100000|2020-08-26 11:25:00|68854.5|68844.5|68861.2|68851.2|68862.2|68852.2|68848.9|68838.9|474
1598441400000|2020-08-26 11:30:00|68861.1|68851.1|68865.4|68855.4|68865.8|68855.8|68858.6|68848.6|416
1598441700000|2020-08-26 11:35:00|68865.5|68855.5|68858.9|68848.9|68867.2|68857.2|68857.9|68847.9|410
1598442000000|2020-08-26 11:40:00|68858.8|68848.8|68858.8|68848.8|68862.6|68852.6|68858.3|68848.3|324
1598442300000|2020-08-26 11:45:00|68858.9|68848.9|68865.4|68855.4|68866.5|68856.5|68858.8|68848.8|442
1598442600000|2020-08-26 11:50:00|68865.3|68855.3|68872.3|68862.3|68874|68864|68862.4|68852.4|424
1598442900000|2020-08-26 11:55:00|68872.4|68862.4|68895.6|68885.6|68897.1|68887.1|68872.2|68862.2|599
1598443200000|2020-08-26 12:00:00|68895.7|68885.7|68902|68892|68902.6|68892.6|68891.3|68881.3|618
1598443500000|2020-08-26 12:05:00|68902.1|68892.1|68919.9|68909.9|68921.2|68911.2|68902.1|68892.1|534
1598443800000|2020-08-26 12:10:00|68920.5|68910.5|68909.1|68899.1|68923.8|68913.8|68908.6|68898.6|537
1598444100000|2020-08-26 12:15:00|68909.2|68899.2|68919|68909|68919.3|68909.3|68897.7|68887.7|640
1598444400000|2020-08-26 12:20:00|68918.6|68908.6|68913.9|68903.9|68918.6|68908.6|68911.1|68901.1|545
1598444700000|2020-08-26 12:25:00|68913.7|68903.7|68922.4|68902.4|68926.9|68912.3|68912.4|68902.1|489
1598445000000|2020-08-26 12:30:00|68922.3|68902.3|68916.3|68906.3|68931.7|68921.7|68916|68902.2|707
1598445300000|2020-08-26 12:35:00|68916.1|68906.1|68925.8|68915.8|68930.2|68920.2|68912.9|68902.9|705
1598445600000|2020-08-26 12:40:00|68925.9|68915.9|68939.8|68929.8|68943.8|68933.8|68925.3|68915.3|597
1598445900000|2020-08-26 12:45:00|68939.9|68929.9|68930|68920|68945.1|68935.1|68922.7|68912.7|613
1598446200000|2020-08-26 12:50:00|68930.1|68920.1|68929.8|68919.8|68937.6|68927.6|68927|68917|579
1598446500000|2020-08-26 12:55:00|68930|68920|68928.2|68918.2|68934|68924|68920.5|68910.5|670
1598446800000|2020-08-26 13:00:00|68929.5|68919.5|68936.5|68926.5|68939.4|68929.4|68926.3|68916.3|741
1598447100000|2020-08-26 13:05:00|68936.4|68926.4|68934.4|68924.4|68940.1|68930.1|68928.3|68918.3|689
1598447400000|2020-08-26 13:10:00|68934.2|68924.2|68915.5|68905.5|68938.2|68928.2|68910.4|68897.1|700
1598447700000|2020-08-26 13:15:00|68915.6|68905.6|68909.9|68899.9|68919.9|68905.6|68907.7|68897|750
1598448000000|2020-08-26 13:20:00|68910|68900|68905.6|68895.6|68918.9|68908.9|68904.9|68894.9|670
1598448300000|2020-08-26 13:25:00|68906.1|68896.1|68909.1|68899.1|68911.5|68901.5|68897.4|68887.4|597
1598448600000|2020-08-26 13:30:00|68909.3|68899.3|68897.7|68887.7|68915|68905|68897.2|68887.2|773
1598448900000|2020-08-26 13:35:00|68897.8|68887.8|68879.8|68869.8|68897.8|68887.8|68879.1|68869.1|807
1598449200000|2020-08-26 13:40:00|68880|68870|68874.5|68864.5|68883.4|68873.4|68868|68858|786
1598449500000|2020-08-26 13:45:00|68874.6|68864.6|68884|68874|68890.7|68880.7|68872.6|68862.6|874
1598449800000|2020-08-26 13:50:00|68884.2|68874.2|68898|68888|68902|68892|68884.2|68874.2|765
1598450100000|2020-08-26 13:55:00|68898.1|68888.1|68883.5|68873.5|68898.2|68888.2|68880.8|68870.8|727
1598450400000|2020-08-26 14:00:00|68883.7|68873.7|68887.8|68877.8|68893.6|68883.6|68882.9|68872.6|811
1598450700000|2020-08-26 14:05:00|68887.7|68877.7|68887.6|68877.6|68898.7|68888.7|68883.4|68873.4|738
1598451000000|2020-08-26 14:10:00|68887.5|68877.5|68894.5|68884.5|68898.9|68888.3|68879.3|68869.3|817
1598451300000|2020-08-26 14:15:00|68894.4|68884.4|68885.4|68875.4|68894.8|68884.8|68883|68869.5|723
1598451600000|2020-08-26 14:20:00|68885.3|68875.3|68874.1|68864.1|68887.8|68876.9|68873.4|68863.4|659
1598451900000|2020-08-26 14:25:00|68874|68864|68861.6|68851.6|68876.3|68866.3|68860.3|68850.3|718
1598452200000|2020-08-26 14:30:00|68861.8|68851.8|68863.9|68853.9|68868.2|68858.2|68857.1|68847.1|661
1598452500000|2020-08-26 14:35:00|68863.8|68853.8|68863.3|68853.3|68868.2|68858.2|68858.1|68848.1|639
1598452800000|2020-08-26 14:40:00|68863.4|68853.4|68874.3|68864.3|68878.6|68864.6|68860|68847.1|808
1598453100000|2020-08-26 14:45:00|68874.4|68864.4|68875.8|68865.8|68877.1|68867.1|68867.5|68857.5|713
1598453400000|2020-08-26 14:50:00|68875.9|68865.9|68863.4|68853.4|68882.8|68872.8|68862.4|68852.1|783
1598453700000|2020-08-26 14:55:00|68864.8|68854.8|68855.4|68845.4|68866.7|68856.7|68851.9|68841.9|726
1598454000000|2020-08-26 15:00:00|68855.5|68845.5|68848.7|68838.7|68865.9|68855.9|68844.4|68830|681
1598454300000|2020-08-26 15:05:00|68848.8|68838.8|68858.9|68848.9|68864.9|68850.2|68843.1|68833.1|613
1598454600000|2020-08-26 15:10:00|68858.8|68848.8|68848.5|68838.5|68861.7|68849.8|68848.2|68837.8|546
1598454900000|2020-08-26 15:15:00|68848.9|68838.9|68856.7|68846.7|68861.4|68849.2|68846|68836|594
1598455200000|2020-08-26 15:20:00|68856.5|68846.5|68847.1|68837.1|68856.5|68846.5|68842.9|68829.4|625
1598455500000|2020-08-26 15:25:00|68847.2|68837.2|68845.7|68835.7|68854.1|68844.1|68843.3|68828.8|626
1598455800000|2020-08-26 15:30:00|68845.8|68835.8|68843.6|68833.6|68846.5|68836.5|68836.7|68826.7|618
1598456100000|2020-08-26 15:35:00|68843.7|68833.7|68846.9|68836.9|68855.6|68845.6|68842.8|68832.8|553
1598456400000|2020-08-26 15:40:00|68846.7|68836.7|68845.8|68835.8|68847.6|68837.6|68838.1|68828.1|512
1598456700000|2020-08-26 15:45:00|68845.9|68835.9|68845|68835|68854.7|68841.5|68842.7|68832.7|532
1598457000000|2020-08-26 15:50:00|68844.3|68834.3|68851.6|68841.6|68853|68843|68844.3|68834.3|614
1598457300000|2020-08-26 15:55:00|68851.5|68841.5|68864.8|68854.8|68871.3|68857.3|68848.2|68838.2|654
1598457600000|2020-08-26 16:00:00|68864.7|68854.7|68852.4|68842.4|68864.9|68854.9|68852.4|68842.4|671
1598457900000|2020-08-26 16:05:00|68851.6|68841.6|68858.6|68848.6|68863.2|68850|68850.8|68838.1|655
1598458200000|2020-08-26 16:10:00|68858.7|68848.7|68846.4|68836.4|68862.7|68849.7|68846.2|68836.2|470
1598458500000|2020-08-26 16:15:00|68846.6|68836.6|68843.7|68833.7|68855.7|68841.3|68842.2|68832.2|628
1598458800000|2020-08-26 16:20:00|68843.6|68833.6|68845.4|68835.4|68849.8|68839.2|68842.3|68827.9|481
1598459100000|2020-08-26 16:25:00|68845.2|68835.2|68845.4|68835.4|68851.7|68837.8|68839.2|68825.4|565
1598459400000|2020-08-26 16:30:00|68845.1|68835.1|68844.8|68834.8|68850.7|68835.9|68838.3|68824.1|631
1598459700000|2020-08-26 16:35:00|68843.6|68833.6|68841.3|68831.3|68850.6|68835.9|68841.2|68825.9|585
1598460000000|2020-08-26 16:40:00|68841.2|68831.2|68832.8|68822.8|68847.8|68832.4|68831.6|68821.6|638
1598460300000|2020-08-26 16:45:00|68832.7|68822.7|68833.2|68823.2|68841|68827.6|68830.6|68820.5|551
1598460600000|2020-08-26 16:50:00|68833.3|68823.3|68825.8|68815.8|68833.4|68823.4|68822.9|68812.9|591
1598460900000|2020-08-26 16:55:00|68825.7|68815.7|68831|68821|68831.4|68821.1|68823.4|68811|535
1598461200000|2020-08-26 17:00:00|68830.6|68820.6|68819.8|68809.8|68831.3|68821.3|68817.2|68805.1|733
1598461500000|2020-08-26 17:05:00|68820|68810|68817.9|68807.9|68822.1|68810.9|68814.8|68802.1|572
1598461800000|2020-08-26 17:10:00|68818|68808|68815.1|68805.1|68820.8|68810.8|68812.8|68802.8|578
1598462100000|2020-08-26 17:15:00|68815.3|68805.3|68813.2|68803.2|68817.2|68807.2|68811|68801|545
1598462400000|2020-08-26 17:20:00|68813.1|68803.1|68820.6|68810.6|68821.1|68811.1|68812|68802|504
1598462700000|2020-08-26 17:25:00|68820.9|68810.9|68826.3|68816.3|68828.2|68816.5|68817.2|68803.4|537
1598463000000|2020-08-26 17:30:00|68826|68816|68821.2|68811.2|68828|68817.5|68820.6|68807.6|507
1598463300000|2020-08-26 17:35:00|68821.4|68811.4|68819.6|68809.6|68824.5|68811.7|68818|68804.3|474
1598463600000|2020-08-26 17:40:00|68819.5|68809.5|68813.6|68803.6|68820.1|68810.1|68812.2|68802.2|425
1598463900000|2020-08-26 17:45:00|68813.7|68803.7|68819.4|68809.4|68826.1|68811|68810.6|68796.6|487
1598464200000|2020-08-26 17:50:00|68819.3|68809.3|68816.1|68806.1|68835.7|68820|68814.4|68804.4|583
1598464500000|2020-08-26 17:55:00|68816.2|68806.2|68829.4|68819.4|68833.7|68820.1|68810.9|68797.6|566
1598464800000|2020-08-26 18:00:00|68829.5|68819.5|68821.4|68811.4|68838|68823.4|68821.2|68811.2|587
1598465100000|2020-08-26 18:05:00|68821.5|68811.5|68821|68811|68826.9|68813.3|68818.8|68806.5|541
1598465400000|2020-08-26 18:10:00|68820.9|68810.9|68820.2|68810.2|68824.8|68812.9|68816.4|68804.5|569
1598465700000|2020-08-26 18:15:00|68819.9|68809.9|68820.6|68810.6|68822.4|68812.4|68816.2|68806.2|481
1598466000000|2020-08-26 18:20:00|68820.7|68810.7|68822.7|68812.7|68823.8|68813.8|68819.7|68809.7|404
1598466300000|2020-08-26 18:25:00|68822.1|68812.1|68818.8|68808.8|68825.3|68815.3|68818.7|68808.7|591
1598466600000|2020-08-26 18:30:00|68818.7|68808.7|68824.3|68814.3|68830.9|68817.4|68816.2|68802.5|544
1598466900000|2020-08-26 18:35:00|68824.2|68814.2|68834.3|68824.3|68843.3|68828.6|68822.3|68810.5|568
1598467200000|2020-08-26 18:40:00|68834.2|68824.2|68839.3|68829.3|68840.5|68830.5|68834.1|68819.5|496
1598467500000|2020-08-26 18:45:00|68839.2|68829.2|68839.8|68829.8|68840.3|68830.3|68832.7|68822.7|577
1598467800000|2020-08-26 18:50:00|68839.6|68829.6|68844.8|68834.8|68846.2|68836.2|68838.7|68828.7|527
1598468100000|2020-08-26 18:55:00|68844.6|68834.6|68851.6|68841.6|68856.8|68843.5|68844.6|68834.6|597
1598468400000|2020-08-26 19:00:00|68851.7|68841.7|68846.5|68836.5|68857|68842.8|68845|68832.1|644
1598468700000|2020-08-26 19:05:00|68846.3|68836.3|68841.5|68831.5|68846.5|68836.5|68839.3|68829.3|523
1598469000000|2020-08-26 19:10:00|68841.1|68831.1|68839.7|68829.7|68846.6|68834.1|68838.4|68826.6|564
1598469300000|2020-08-26 19:15:00|68839.6|68829.6|68843.6|68833.6|68848.8|68835.2|68839.6|68827.8|620
1598469600000|2020-08-26 19:20:00|68843.5|68833.5|68845.9|68835.9|68853.7|68838.9|68843.2|68831.7|504
1598469900000|2020-08-26 19:25:00|68845.8|68835.8|68842.5|68832.5|68852|68837.5|68842.3|68828.6|522
1598470200000|2020-08-26 19:30:00|68843.7|68833.7|68845.6|68835.6|68850.6|68836.7|68841.7|68828.5|544
1598470500000|2020-08-26 19:35:00|68845.4|68835.4|68840.4|68830.4|68846.6|68836|68838.3|68823.1|549
1598470800000|2020-08-26 19:40:00|68840.5|68830.5|68839|68829|68846.2|68831.1|68838.1|68823.1|524
1598471100000|2020-08-26 19:45:00|68839.1|68829.1|68840.2|68820.2|68844.6|68829.5|68833.7|68818.7|427
1598471400000|2020-08-26 19:50:00|68839.7|68819.7|68833.5|68823.5|68839.7|68825|68832.7|68818.3|529
1598471700000|2020-08-26 19:55:00|68833.4|68823.4|68833.4|68823.4|68842.3|68827.9|68833|68817.9|421
1598472000000|2020-08-26 20:00:00|68833.5|68823.5|68833.1|68813.1|68839.4|68824.1|68831.9|68812.2|261
1598472300000|2020-08-26 20:05:00|68832.9|68812.9|68818.8|68798.8|68833|68813|68811.6|68794.9|312
1598472600000|2020-08-26 20:10:00|68818.9|68798.9|68814|68804|68820.8|68806|68813.4|68798.1|231
1598472900000|2020-08-26 20:15:00|68814.1|68804.1|68819.6|68799.6|68819.9|68804.7|68813.5|68798|210
1598473200000|2020-08-26 20:20:00|68819.8|68799.8|68823.8|68803.8|68824|68806.6|68813.5|68797.8|471
1598473500000|2020-08-26 20:25:00|68823.7|68803.7|68820.2|68800.2|68824.9|68804.9|68818.5|68798.5|266
1598473800000|2020-08-26 20:30:00|68820|68800|68820|68800|68821.1|68801.1|68819.3|68799.3|288
1598474100000|2020-08-26 20:35:00|68819.9|68799.9|68812.9|68792.9|68821.2|68801.2|68811.5|68791.5|297
1598474400000|2020-08-26 20:40:00|68813.3|68793.3|68811.9|68791.9|68813.6|68793.6|68810.9|68790.9|226
1598474700000|2020-08-26 20:45:00|68812.5|68792.5|68812.8|68792.8|68814.4|68794.4|68810.8|68790.8|174
1598475000000|2020-08-26 20:50:00|68812.7|68792.7|68815.3|68795.3|68815.7|68798.1|68807.8|68789.7|158
1598475300000|2020-08-26 20:55:00|68814.9|68794.9|68817.7|68797.7|68817.7|68797.7|68810.2|68790.2|361
1598475600000|2020-08-26 21:00:00|68831.4|68788.9|68840.1|68794.8|68841.3|68799.4|68825.9|68785.5|56
1598475900000|2020-08-26 21:05:00|68845.4|68793.3|68845.4|68797.8|68849.9|68811.2|68825.5|68785.4|135
1598476200000|2020-08-26 21:10:00|68845.3|68797.7|68843.8|68795.9|68854.3|68816|68822.7|68786.1|156
1598476500000|2020-08-26 21:15:00|68838.8|68802.8|68829.7|68809.7|68847.3|68810.7|68829.7|68790.9|106
1598476800000|2020-08-26 21:20:00|68839.2|68799.5|68845.4|68794.2|68849.2|68810.1|68825.1|68789.6|118
1598477100000|2020-08-26 21:25:00|68844.4|68796|68842.9|68800.9|68849.9|68810.4|68829.7|68790.5|112
1598477400000|2020-08-26 21:30:00|68840.6|68799.5|68846.2|68793.5|68848.7|68809.5|68823.4|68788.7|171
1598477700000|2020-08-26 21:35:00|68846.7|68792.8|68840.6|68799.3|68849.2|68809.1|68825.8|68784.2|126
1598478000000|2020-08-26 21:40:00|68841.6|68795.2|68841.7|68796.8|68849.7|68812.4|68827.1|68788.4|135
1598478300000|2020-08-26 21:45:00|68843|68794.4|68837.3|68797.1|68849.3|68812.9|68829.1|68788.2|129
1598478600000|2020-08-26 21:50:00|68839.5|68794.1|68841.9|68793.7|68850.8|68809.9|68829.1|68787.3|168
1598478900000|2020-08-26 21:55:00|68829.1|68809.1|68842.9|68793.2|68853.8|68812.6|68825.4|68786.9|169
1598479200000|2020-08-26 22:00:00|68842.4|68793.7|68837.3|68801.5|68842.4|68804.8|68832.5|68792.6|370
1598479500000|2020-08-26 22:05:00|68838.2|68800.9|68834|68803.4|68842.5|68813.2|68829|68796.4|236
1598479800000|2020-08-26 22:10:00|68842.3|68794.1|68829.6|68809.6|68845.4|68810.5|68824.9|68792.5|275
1598480100000|2020-08-26 22:15:00|68829.1|68809.1|68824.9|68804.9|68832.3|68810.4|68823.9|68801.1|462
1598480400000|2020-08-26 22:20:00|68825.1|68805.1|68814.3|68794.3|68839.6|68814.4|68813.2|68793.2|365
1598480700000|2020-08-26 22:25:00|68814.2|68794.2|68809.2|68789.2|68828.6|68808.6|68808.8|68788.8|340
1598481000000|2020-08-26 22:30:00|68809.3|68789.3|68813.4|68793.4|68818.1|68798.1|68809.3|68789.3|343
1598481300000|2020-08-26 22:35:00|68813.1|68793.1|68812.8|68792.8|68814|68794|68811.4|68791.4|165
1598481600000|2020-08-26 22:40:00|68812.9|68792.9|68812.6|68792.6|68813.6|68793.6|68811.7|68791.7|163
1598481900000|2020-08-26 22:45:00|68812.7|68792.7|68813.1|68793.1|68813.9|68793.9|68810.4|68790.4|175
1598482200000|2020-08-26 22:50:00|68812.7|68792.7|68811.9|68791.9|68814.8|68794.8|68809.2|68789.2|336
1598482500000|2020-08-26 22:55:00|68812.9|68792.9|68816|68796|68816|68796|68809.7|68789.7|264
1598482800000|2020-08-26 23:00:00|68816.2|68796.2|68818.7|68798.7|68821.4|68801.4|68816.2|68796.2|370
1598483100000|2020-08-26 23:05:00|68818.5|68798.5|68816|68796|68819.3|68799.3|68814.6|68794.6|279
1598483400000|2020-08-26 23:10:00|68815.8|68795.8|68817.5|68797.5|68817.9|68797.9|68813.2|68793.2|253
1598483700000|2020-08-26 23:15:00|68816.2|68796.2|68816.5|68796.5|68818.5|68798.5|68812.6|68792.6|225
1598484000000|2020-08-26 23:20:00|68816|68796|68809|68789|68817.9|68797.9|68803.5|68783.5|364
1598484300000|2020-08-26 23:25:00|68808.7|68788.7|68800.6|68780.6|68809.8|68789.8|68797.2|68777.2|406
1598484600000|2020-08-26 23:30:00|68801|68781|68799.9|68779.9|68804.1|68784.1|68797.8|68777.8|283
1598484900000|2020-08-26 23:35:00|68799.8|68779.8|68787.6|68767.6|68799.8|68779.8|68782.6|68762.6|457
1598485200000|2020-08-26 23:40:00|68787.7|68767.7|68775.8|68755.8|68789.4|68769.4|68772.3|68752.3|563
1598485500000|2020-08-26 23:45:00|68776|68756|68777.7|68757.7|68784.5|68764.5|68772.1|68752.1|741
1598485800000|2020-08-26 23:50:00|68778.1|68758.1|68772.8|68752.8|68784.1|68764.1|68772.8|68752.8|586
1598486100000|2020-08-26 23:55:00|68772.9|68752.9|68773.9|68753.9|68781.3|68761.3|68771.4|68751.4|662
1598486400000|2020-08-27 00:00:00|68774.3|68754.3|68781.1|68761.1|68781.8|68761.8|68768.3|68748.3|734
1598486700000|2020-08-27 00:05:00|68781.6|68761.6|68790.4|68770.4|68797.5|68780.5|68777.5|68757.5|586
1598487000000|2020-08-27 00:10:00|68790.8|68770.8|68792.8|68772.8|68797.9|68777.9|68788.9|68768.9|448
1598487300000|2020-08-27 00:15:00|68792.5|68772.5|68792.6|68772.6|68793.6|68778.1|68782.2|68762.2|488
1598487600000|2020-08-27 00:20:00|68792.3|68772.3|68800.1|68780.1|68827.6|68796.6|68791.3|68772.2|547
1598487900000|2020-08-27 00:25:00|68800.4|68780.4|68798.7|68778.7|68803.2|68783.2|68796.8|68776.8|456
1598488200000|2020-08-27 00:30:00|68798.6|68778.6|68799.4|68779.4|68801.2|68786|68793.8|68778.2|384
1598488500000|2020-08-27 00:35:00|68799.6|68779.6|68807.5|68787.5|68808.3|68788.3|68793.3|68778.5|420
1598488800000|2020-08-27 00:40:00|68807.3|68787.3|68794.8|68784.8|68811|68791|68794.8|68779.4|546
1598489100000|2020-08-27 00:45:00|68794.9|68784.9|68807.3|68787.3|68812|68793.3|68794.7|68780.4|440
1598489400000|2020-08-27 00:50:00|68807.2|68787.2|68783.9|68763.9|68809.8|68795.9|68783.9|68763.9|653
1598489700000|2020-08-27 00:55:00|68783.4|68763.4|68795|68775|68801.2|68783.2|68782.4|68762.4|621
1598490000000|2020-08-27 01:00:00|68795.1|68775.1|68778.8|68758.8|68795.1|68776.1|68774.6|68758.3|771
1598490300000|2020-08-27 01:05:00|68779.1|68759.1|68791|68771|68792.6|68777|68770.6|68755.4|647
1598490600000|2020-08-27 01:10:00|68790.9|68770.9|68801.4|68781.4|68803|68783|68786.4|68767.2|660
1598490900000|2020-08-27 01:15:00|68801|68781|68822.2|68812.2|68832.1|68818.7|68800|68780|822
1598491200000|2020-08-27 01:20:00|68822|68812|68815.6|68805.6|68824.2|68814.2|68813.3|68803.3|529
1598491500000|2020-08-27 01:25:00|68815.5|68805.5|68835.8|68825.8|68842.3|68827.5|68815.5|68805.5|596
1598491800000|2020-08-27 01:30:00|68836.1|68826.1|68827.9|68817.9|68844.6|68829.5|68806.2|68790.3|818
1598492100000|2020-08-27 01:35:00|68828.3|68818.3|68846|68836|68851.2|68841.2|68823.1|68813.1|792
1598492400000|2020-08-27 01:40:00|68846.1|68836.1|68846.2|68836.2|68863.6|68853.6|68844|68834|803
1598492700000|2020-08-27 01:45:00|68845.7|68835.7|68839|68829|68850.3|68840.3|68837.4|68827.4|694
1598493000000|2020-08-27 01:50:00|68836.5|68826.5|68875.5|68865.5|68879.7|68869.7|68815.5|68805.5|881
1598493300000|2020-08-27 01:55:00|68874.8|68864.8|68862.9|68852.9|68880.9|68870.9|68847.7|68837.7|791
1598493600000|2020-08-27 02:00:00|68862.6|68852.6|68858.2|68848.2|68864.9|68854.9|68849.8|68839.8|749
1598493900000|2020-08-27 02:05:00|68858.3|68848.3|68862.2|68852.2|68866.3|68856.3|68852.4|68842.4|642
1598494200000|2020-08-27 02:10:00|68863|68853|68857.7|68847.7|68866|68856|68857.5|68847.5|655
1598494500000|2020-08-27 02:15:00|68857.9|68847.9|68852.2|68842.2|68862.4|68852.4|68847.2|68837.2|672
1598494800000|2020-08-27 02:20:00|68851.9|68841.9|68859.1|68849.1|68863.1|68853.1|68850|68840|636
1598495100000|2020-08-27 02:25:00|68859|68849|68851.9|68841.9|68859.1|68849.1|68848.6|68838.6|583
1598495400000|2020-08-27 02:30:00|68852.2|68842.2|68862|68852|68862.8|68852.8|68850.9|68840.9|637
1598495700000|2020-08-27 02:35:00|68861.8|68851.8|68850.5|68840.5|68862|68852|68849.7|68839.7|570
1598496000000|2020-08-27 02:40:00|68850.6|68840.6|68836.3|68826.3|68851|68841|68833.5|68823.5|648
1598496300000|2020-08-27 02:45:00|68836.6|68826.6|68819.7|68809.7|68838.5|68828.5|68819.5|68809.5|683
1598496600000|2020-08-27 02:50:00|68819.5|68809.5|68810.2|68800.2|68828.4|68818.4|68807.1|68797.1|689
1598496900000|2020-08-27 02:55:00|68810.1|68800.1|68810|68800|68817.9|68807.9|68791.9|68781.9|755
1598497200000|2020-08-27 03:00:00|68809.9|68799.9|68811.3|68801.3|68815.5|68805.5|68803.5|68793.5|634
1598497500000|2020-08-27 03:05:00|68811.2|68801.2|68824.2|68814.2|68824.2|68814.2|68806.7|68796.7|588
1598497800000|2020-08-27 03:10:00|68825.4|68815.4|68818.7|68808.7|68825.5|68815.5|68809.8|68799.8|553
1598498100000|2020-08-27 03:15:00|68818.5|68808.5|68825|68815|68830.3|68820.3|68817.2|68807.2|580
1598498400000|2020-08-27 03:20:00|68825.1|68815.1|68824.2|68814.2|68831.3|68821.3|68823.3|68813.3|481
1598498700000|2020-08-27 03:25:00|68824.8|68814.8|68830.2|68820.2|68834.6|68824.6|68817.1|68807.1|499
1598499000000|2020-08-27 03:30:00|68830.3|68820.3|68820.6|68810.6|68838.9|68828.9|68820.2|68807.4|533
1598499300000|2020-08-27 03:35:00|68820.7|68810.7|68817.6|68807.6|68824.2|68814.2|68817.1|68807.1|435
1598499600000|2020-08-27 03:40:00|68817|68807|68806|68796|68817|68807|68804.6|68794.6|564
1598499900000|2020-08-27 03:45:00|68805.9|68795.9|68791.9|68781.9|68807.8|68797.8|68790.9|68780.9|432
1598500200000|2020-08-27 03:50:00|68792.4|68782.4|68801.6|68791.6|68802.7|68792.7|68787.8|68777.8|393
1598500500000|2020-08-27 03:55:00|68801|68791|68804.1|68794.1|68807.6|68797.6|68798.9|68788.9|383
1598500800000|2020-08-27 04:00:00|68804.4|68794.4|68801.1|68791.1|68804.4|68794.4|68797.7|68787.7|344
1598501100000|2020-08-27 04:05:00|68801|68791|68798.8|68788.8|68802.3|68792.3|68798.4|68788.4|273
1598501400000|2020-08-27 04:10:00|68798.2|68788.2|68789.3|68779.3|68798.9|68788.9|68788.6|68778.6|294
1598501700000|2020-08-27 04:15:00|68789.5|68779.5|68787.5|68777.5|68791.7|68781.7|68786.4|68776.4|291
1598502000000|2020-08-27 04:20:00|68787.6|68777.6|68790|68780|68792.7|68782.7|68784.9|68774.9|314
1598502300000|2020-08-27 04:25:00|68789.8|68779.8|68791.7|68781.7|68792.9|68782.9|68789.5|68779.5|222
1598502600000|2020-08-27 04:30:00|68791.6|68781.6|68793.9|68783.9|68795|68785|68786.1|68776.1|430
1598502900000|2020-08-27 04:35:00|68794.7|68784.7|68787.4|68777.4|68798.4|68788.4|68785.7|68775.7|370
1598503200000|2020-08-27 04:40:00|68787.5|68777.5|68783.7|68773.7|68789.1|68779.1|68781.5|68771.5|354
1598503500000|2020-08-27 04:45:00|68783.8|68773.8|68778.6|68768.6|68784.2|68774.2|68775.7|68765.7|335
1598503800000|2020-08-27 04:50:00|68778.7|68768.7|68785.7|68775.7|68786.3|68776.3|68775.9|68765.9|329
1598504100000|2020-08-27 04:55:00|68785.5|68775.5|68790.5|68780.5|68790.5|68780.5|68784.4|68774.4|286
1598504400000|2020-08-27 05:00:00|68790.4|68780.4|68791.8|68781.8|68793.7|68783.7|68788.3|68778.3|372
1598504700000|2020-08-27 05:05:00|68791.9|68781.9|68801.5|68791.5|68803.5|68793.5|68791.8|68781.8|432
1598505000000|2020-08-27 05:10:00|68801.4|68791.4|68799.8|68789.8|68804.3|68794.3|68799.7|68789.7|374
1598505300000|2020-08-27 05:15:00|68799.7|68789.7|68801.7|68791.7|68803.1|68793.1|68793.1|68783.1|466
1598505600000|2020-08-27 05:20:00|68801.6|68791.6|68798.7|68788.7|68803.2|68793.2|68796.4|68786.4|415
1598505900000|2020-08-27 05:25:00|68799.4|68789.4|68793.3|68783.3|68801|68791|68791.2|68781.2|447
1598506200000|2020-08-27 05:30:00|68793.2|68783.2|68811.8|68801.8|68816.1|68806.1|68790.8|68780.8|539
1598506500000|2020-08-27 05:35:00|68811.6|68801.6|68809.4|68799.4|68812|68802|68806.3|68796.3|413
1598506800000|2020-08-27 05:40:00|68809.3|68799.3|68808.3|68798.3|68812.6|68802.6|68807.2|68797.2|369
1598507100000|2020-08-27 05:45:00|68808.2|68798.2|68810.4|68800.4|68813.7|68803.7|68805.8|68795.8|392
1598507400000|2020-08-27 05:50:00|68810.2|68800.2|68806.8|68796.8|68812.3|68802.3|68794.9|68784.9|563
1598507700000|2020-08-27 05:55:00|68806.6|68796.6|68797.8|68787.8|68807.4|68797.4|68792.7|68782.7|601
1598508000000|2020-08-27 06:00:00|68797.7|68787.7|68810.4|68800.4|68813.7|68803.7|68792.2|68782.2|630
1598508300000|2020-08-27 06:05:00|68810.5|68800.5|68811.1|68801.1|68814.4|68804.4|68805.7|68795.7|523
1598508600000|2020-08-27 06:10:00|68811|68801|68826.9|68816.9|68828.4|68818.4|68810.8|68800.8|559
1598508900000|2020-08-27 06:15:00|68826.8|68816.8|68821.3|68811.3|68832.2|68822.2|68818.2|68808.2|542
1598509200000|2020-08-27 06:20:00|68821.5|68811.5|68822.5|68812.5|68830.4|68820.4|68818.5|68808.5|462
1598509500000|2020-08-27 06:25:00|68822.3|68812.3|68827|68817|68831.4|68821.4|68819.8|68809.8|500
1598509800000|2020-08-27 06:30:00|68827.1|68817.1|68829.6|68819.6|68832.3|68822.3|68821.1|68811.1|494
1598510100000|2020-08-27 06:35:00|68829.7|68819.7|68811.4|68801.4|68834.6|68824.6|68807.7|68797.7|581
1598510400000|2020-08-27 06:40:00|68811.3|68801.3|68811.7|68801.7|68815.2|68805.2|68806.4|68796.4|536
1598510700000|2020-08-27 06:45:00|68811.9|68801.9|68804.4|68794.4|68813.5|68803.5|68804.4|68794.4|561
1598511000000|2020-08-27 06:50:00|68804.5|68794.5|68797.4|68787.4|68805.2|68795.2|68791.4|68781.4|590
1598511300000|2020-08-27 06:55:00|68797.5|68787.5|68800.9|68790.9|68804.3|68794.3|68789.2|68779.2|583
1598511600000|2020-08-27 07:00:00|68801|68791|68796.1|68786.1|68801|68791|68788.5|68778.5|599
1598511900000|2020-08-27 07:05:00|68795.6|68785.6|68812.8|68802.8|68819.3|68809.3|68792.7|68782.7|665
1598512200000|2020-08-27 07:10:00|68812.9|68802.9|68792.8|68782.8|68816.6|68806.6|68789.4|68779.4|629
1598512500000|2020-08-27 07:15:00|68792.5|68782.5|68796.8|68786.8|68810.2|68800.2|68791|68781|703
1598512800000|2020-08-27 07:20:00|68796.9|68786.9|68768.2|68758.2|68797.5|68787.5|68764.3|68754.3|737
1598513100000|2020-08-27 07:25:00|68767.7|68757.7|68747.5|68737.5|68767.7|68757.7|68738.7|68728.7|782
1598513400000|2020-08-27 07:30:00|68748|68738|68752.2|68742.2|68756.6|68746.6|68735.7|68725.7|696
1598513700000|2020-08-27 07:35:00|68751.7|68741.7|68737.8|68727.8|68753.3|68743.3|68733.6|68723.6|611
1598514000000|2020-08-27 07:40:00|68737.6|68727.6|68729|68719|68742.5|68732.5|68727.4|68717.4|693
1598514300000|2020-08-27 07:45:00|68728.5|68718.5|68723.1|68713.1|68738.3|68728.3|68720.1|68710.1|774
1598514600000|2020-08-27 07:50:00|68723|68713|68708.8|68698.8|68725.5|68715.5|68707.8|68697.8|681
1598514900000|2020-08-27 07:55:00|68708.5|68698.5|68720|68710|68720.9|68710.9|68702.5|68692.5|635
1598515200000|2020-08-27 08:00:00|68719.7|68709.7|68737.5|68727.5|68737.5|68727.5|68719.7|68709.7|611
1598515500000|2020-08-27 08:05:00|68737.4|68727.4|68743.2|68733.2|68743.4|68733.4|68733.2|68723.2|676
1598515800000|2020-08-27 08:10:00|68742.2|68732.2|68753.3|68743.3|68761.8|68751.8|68740.7|68730.7|700
1598516100000|2020-08-27 08:15:00|68753.9|68743.9|68757.1|68747.1|68763.9|68753.9|68748.2|68738.2|513
1598516400000|2020-08-27 08:20:00|68757.2|68747.2|68769.1|68759.1|68777.6|68767.6|68751.5|68741.5|649
1598516700000|2020-08-27 08:25:00|68768.8|68758.8|68758|68748|68770.1|68760.1|68757.3|68747.3|668
1598517000000|2020-08-27 08:30:00|68757.9|68747.9|68759.5|68749.5|68764.2|68754.2|68752.4|68742.4|659
1598517300000|2020-08-27 08:35:00|68759.3|68749.3|68758|68748|68770.1|68760.1|68752.2|68742.2|602
1598517600000|2020-08-27 08:40:00|68758.1|68748.1|68766.6|68756.6|68769.4|68759.4|68755.8|68745.8|488
1598517900000|2020-08-27 08:45:00|68766|68756|68760.5|68750.5|68766|68756|68756.1|68746.1|468
1598518200000|2020-08-27 08:50:00|68761.1|68751.1|68776.3|68766.3|68778.2|68768.2|68757.9|68747.9|585
1598518500000|2020-08-27 08:55:00|68776.4|68766.4|68781.8|68771.8|68788.6|68778.6|68773.5|68763.5|513
1598518800000|2020-08-27 09:00:00|68781.6|68771.6|68782.4|68772.4|68785.1|68775.1|68774.3|68764.3|630
1598519100000|2020-08-27 09:05:00|68782.5|68772.5|68787.9|68777.9|68789.9|68779.9|68782.5|68772.5|433
1598519400000|2020-08-27 09:10:00|68787.5|68777.5|68787.5|68777.5|68789.7|68779.7|68781.8|68771.8|417
1598519700000|2020-08-27 09:15:00|68787.7|68777.7|68805.5|68795.5|68811.3|68801.3|68787.4|68777.4|516
1598520000000|2020-08-27 09:20:00|68805.2|68795.2|68804|68794|68811|68801|68801.2|68791.2|599
1598520300000|2020-08-27 09:25:00|68804.2|68794.2|68816.5|68806.5|68819.1|68809.1|68800.6|68790.6|590
1598520600000|2020-08-27 09:30:00|68816.6|68806.6|68807|68797|68820.4|68810.4|68803.1|68793.1|577
1598520900000|2020-08-27 09:35:00|68807.1|68797.1|68811.6|68801.6|68813|68803|68803.3|68793.3|535
1598521200000|2020-08-27 09:40:00|68811.7|68801.7|68817.5|68807.5|68820.4|68810.4|68808.6|68798.6|453
1598521500000|2020-08-27 09:45:00|68817.6|68807.6|68818.9|68808.9|68824|68814|68813|68803|508
1598521800000|2020-08-27 09:50:00|68819.3|68809.3|68816.7|68806.7|68819.8|68809.8|68808.9|68798.9|492
1598522100000|2020-08-27 09:55:00|68816.3|68806.3|68799.7|68789.7|68820.4|68810.4|68795.4|68785.4|521
1598522400000|2020-08-27 10:00:00|68799.3|68789.3|68812.6|68802.6|68813.5|68803.5|68796.1|68786.1|540
1598522700000|2020-08-27 10:05:00|68812.4|68802.4|68814.9|68804.9|68817.4|68807.4|68811.8|68801.8|391
1598523000000|2020-08-27 10:10:00|68815|68805|68817.8|68807.8|68821.1|68811.1|68815|68805|379
1598523300000|2020-08-27 10:15:00|68817.7|68807.7|68821.3|68811.3|68828.9|68814.2|68817.7|68805.4|374
1598523600000|2020-08-27 10:20:00|68821.1|68811.1|68814.5|68804.5|68831.4|68816.2|68813.7|68799.1|441
1598523900000|2020-08-27 10:25:00|68814.4|68804.4|68819|68809|68824.5|68814.5|68814.4|68804.4|414
1598524200000|2020-08-27 10:30:00|68818.8|68808.8|68831|68821|68832.3|68822.3|68818.2|68808.2|446
1598524500000|2020-08-27 10:35:00|68830.9|68820.9|68839.1|68829.1|68840.9|68830.9|68825.1|68815.1|510
1598524800000|2020-08-27 10:40:00|68839|68829|68837.7|68827.7|68844.7|68834.7|68832.2|68822.2|585
1598525100000|2020-08-27 10:45:00|68837.5|68827.5|68827.8|68817.8|68838.1|68828.1|68826.3|68816.3|521
1598525400000|2020-08-27 10:50:00|68827.7|68817.7|68835.7|68825.7|68836.8|68826.8|68825.9|68815.9|479
1598525700000|2020-08-27 10:55:00|68835.8|68825.8|68832.8|68822.8|68840|68830|68831.4|68821.4|484
1598526000000|2020-08-27 11:00:00|68832.9|68822.9|68843.6|68833.6|68844.6|68834.6|68832.1|68822.1|503
1598526300000|2020-08-27 11:05:00|68843.5|68833.5|68839.2|68829.2|68855.7|68845.7|68837.1|68827.1|556
1598526600000|2020-08-27 11:10:00|68839.1|68829.1|68840.7|68830.7|68852.8|68842.8|68838.6|68828.6|527
1598526900000|2020-08-27 11:15:00|68840.8|68830.8|68837.4|68827.4|68843.6|68833.6|68833.3|68823.3|514
1598527200000|2020-08-27 11:20:00|68837.3|68827.3|68826.6|68816.6|68841.3|68831.3|68825.7|68815.7|555
1598527500000|2020-08-27 11:25:00|68826.7|68816.7|68818.1|68808.1|68827.2|68817.2|68813.6|68803.6|553
1598527800000|2020-08-27 11:30:00|68818.2|68808.2|68825.3|68815.3|68829.6|68819.6|68817.7|68807.7|570
1598528100000|2020-08-27 11:35:00|68825.4|68815.4|68827.7|68817.7|68835.7|68825.7|68824.9|68814.9|480
1598528400000|2020-08-27 11:40:00|68827.8|68817.8|68825.8|68815.8|68828.7|68818.7|68824.4|68814.4|448
1598528700000|2020-08-27 11:45:00|68826.2|68816.2|68827.9|68817.9|68829.1|68819.1|68823.1|68813.1|490
1598529000000|2020-08-27 11:50:00|68827.8|68817.8|68830.5|68820.5|68836|68826|68824.3|68814.3|401
1598529300000|2020-08-27 11:55:00|68830.4|68820.4|68830.9|68820.9|68834.1|68824.1|68818.5|68808.5|546
1598529600000|2020-08-27 12:00:00|68830.8|68820.8|68840.2|68830.2|68840.8|68830.8|68823.5|68813.5|628
1598529900000|2020-08-27 12:05:00|68840.3|68830.3|68834.6|68824.6|68842.4|68832.4|68833.6|68823.6|532
1598530200000|2020-08-27 12:10:00|68834.7|68824.7|68838.2|68828.2|68841.5|68831.5|68832.3|68822.3|634
1598530500000|2020-08-27 12:15:00|68838.3|68828.3|68844.3|68834.3|68845.1|68835.1|68835.5|68825.5|607
1598530800000|2020-08-27 12:20:00|68844.9|68834.9|68834|68824|68852.4|68842.4|68833.7|68821.3|656
1598531100000|2020-08-27 12:25:00|68835|68825|68838.9|68818.9|68841.1|68827.5|68828|68814.3|531
1598531400000|2020-08-27 12:30:00|68838.6|68818.6|68836.7|68826.7|68842.5|68829.5|68829.5|68815.8|664
1598531700000|2020-08-27 12:35:00|68836.9|68826.9|68838.6|68828.6|68839.8|68829.8|68831.4|68821.4|619
1598532000000|2020-08-27 12:40:00|68838.7|68828.7|68831.9|68821.9|68844.6|68834.6|68831.4|68821.4|631
1598532300000|2020-08-27 12:45:00|68832.2|68822.2|68818.7|68808.7|68833.1|68823.1|68810.2|68800.2|702
1598532600000|2020-08-27 12:50:00|68819|68809|68815.6|68805.6|68824.2|68811|68803.8|68791.1|829
1598532900000|2020-08-27 12:55:00|68815.9|68805.9|68828.3|68818.3|68832.2|68822.2|68807.8|68797.8|780
1598533200000|2020-08-27 13:00:00|68828.8|68818.8|68813.1|68803.1|68833.9|68819.2|68809.9|68796.3|837
1598533500000|2020-08-27 13:05:00|68813.7|68803.7|68853.8|68833.8|68859.5|68839.5|68780.5|68760.5|970
1598533800000|2020-08-27 13:10:00|68854.5|68834.5|68780.3|68760.3|68854.8|68834.8|68777|68757|1108
1598534100000|2020-08-27 13:15:00|68780.8|68760.8|68720.6|68700.6|68782.6|68762.6|68720.6|68700.6|1126
1598534400000|2020-08-27 13:20:00|68721|68701|68757.1|68737.1|68758.6|68738.6|68696.8|68676.8|1121
1598534700000|2020-08-27 13:25:00|68757|68737|68757.4|68737.4|68773.6|68753.6|68738.8|68718.8|1109
1598535000000|2020-08-27 13:30:00|68757.1|68737.1|68822.9|68802.9|68834.3|68814.3|68748.8|68728.8|1109
1598535300000|2020-08-27 13:35:00|68823.8|68803.8|68859|68839|68869.1|68852.4|68813.5|68793.5|1116
1598535600000|2020-08-27 13:40:00|68858.8|68838.8|68833|68813|68861.3|68843.6|68831.5|68811.5|1081
1598535900000|2020-08-27 13:45:00|68834|68814|68852.1|68832.1|68882.8|68865.5|68833.1|68813.1|1102
1598536200000|2020-08-27 13:50:00|68851.4|68831.4|68832.5|68812.5|68857.4|68837.4|68828.5|68808.5|1058
1598536500000|2020-08-27 13:55:00|68831.6|68811.6|68828.4|68808.4|68850.8|68830.8|68823.7|68803.7|1036
1598536800000|2020-08-27 14:00:00|68828.5|68808.5|68868.7|68848.7|68876.8|68856.8|68827.5|68807.5|1104
1598537100000|2020-08-27 14:05:00|68868|68848|68890.1|68870.1|68893.6|68873.6|68861.4|68841.4|1091
1598537400000|2020-08-27 14:10:00|68889.7|68869.7|68885.8|68865.8|68908|68888|68884.7|68864.7|1074
1598537700000|2020-08-27 14:15:00|68886.3|68866.3|68860.6|68850.6|68895.5|68882.7|68857.8|68842.9|1016
1598538000000|2020-08-27 14:20:00|68860.7|68850.7|68862.2|68852.2|68886|68875.5|68859|68846.8|988
1598538300000|2020-08-27 14:25:00|68862.5|68852.5|68865.3|68855.3|68877.4|68864.2|68855.8|68842.5|1027
1598538600000|2020-08-27 14:30:00|68864.3|68854.3|68855.2|68845.2|68875.3|68861.9|68849.7|68839.7|926
1598538900000|2020-08-27 14:35:00|68855.9|68845.9|68863.7|68853.7|68864.5|68854.5|68848.8|68836|843
1598539200000|2020-08-27 14:40:00|68863.8|68853.8|68868.2|68858.2|68883.2|68867.6|68855.2|68845.2|894
1598539500000|2020-08-27 14:45:00|68868.6|68858.6|68889.5|68879.5|68899.9|68889.9|68868.6|68858.6|957
1598539800000|2020-08-27 14:50:00|68889.4|68879.4|68884.6|68864.6|68898.6|68885.2|68875.3|68860.7|957
1598540100000|2020-08-27 14:55:00|68879.5|68869.5|68892.2|68882.2|68906.3|68890.7|68866.3|68852.9|946
1598540400000|2020-08-27 15:00:00|68892.7|68882.7|68909|68899|68928.5|68913.5|68887.7|68873.1|897
1598540700000|2020-08-27 15:05:00|68909.1|68899.1|68908.9|68888.9|68916|68903|68897.9|68880.7|863
1598541000000|2020-08-27 15:10:00|68909|68889|68909.4|68899.4|68917.6|68903.8|68898.9|68883.7|769
1598541300000|2020-08-27 15:15:00|68908.5|68898.5|68910.6|68900.6|68925.2|68910|68901.4|68886.5|891
1598541600000|2020-08-27 15:20:00|68910.7|68900.7|68885.2|68875.2|68918.8|68905|68883.8|68868.3|880
1598541900000|2020-08-27 15:25:00|68884.9|68874.9|68878.1|68868.1|68886.5|68876.5|68865.1|68849.3|839
1598542200000|2020-08-27 15:30:00|68878|68868|68885.2|68875.2|68896.7|68882.2|68877.3|68866.4|812
1598542500000|2020-08-27 15:35:00|68885.3|68875.3|68849.7|68839.7|68886.6|68876.6|68849.5|68834.7|802
1598542800000|2020-08-27 15:40:00|68848.5|68838.5|68831.5|68821.5|68853.6|68841.1|68831.3|68821.3|819
1598543100000|2020-08-27 15:45:00|68831.7|68821.7|68838.9|68828.9|68839.5|68829.5|68824.8|68814.3|782
1598543400000|2020-08-27 15:50:00|68839.1|68829.1|68833.2|68823.2|68853.6|68843.6|68831.5|68818.3|742
1598543700000|2020-08-27 15:55:00|68833.3|68823.3|68840|68830|68846.7|68834.9|68829.5|68819.5|737
1598544000000|2020-08-27 16:00:00|68839.9|68829.9|68852.4|68842.4|68863.9|68853.9|68838.7|68828.7|727
1598544300000|2020-08-27 16:05:00|68851.9|68841.9|68841.1|68831.1|68852.1|68842.1|68840.7|68827.4|785
1598544600000|2020-08-27 16:10:00|68840.9|68830.9|68847.2|68827.2|68853.5|68838.2|68832.3|68818.6|817
1598544900000|2020-08-27 16:15:00|68847.3|68827.3|68843.7|68833.7|68851.7|68838.6|68835.6|68822.1|840
1598545200000|2020-08-27 16:20:00|68843.9|68833.9|68840.7|68830.7|68856.1|68846.1|68839.4|68825.9|855
1598545500000|2020-08-27 16:25:00|68841.1|68831.1|68863.5|68853.5|68863.5|68853.5|68837.4|68823|785
1598545800000|2020-08-27 16:30:00|68863.2|68853.2|68871.1|68861.1|68880.8|68867.2|68862.2|68849|863
1598546100000|2020-08-27 16:35:00|68871.4|68861.4|68881.9|68871.9|68899.2|68884|68868.9|68855|825
1598546400000|2020-08-27 16:40:00|68881.4|68871.4|68892|68882|68896.9|68885.9|68877.4|68866.8|818
1598546700000|2020-08-27 16:45:00|68892.1|68882.1|68915.9|68905.9|68915.9|68905.9|68890.7|68877.3|784
1598547000000|2020-08-27 16:50:00|68916.1|68906.1|68929.1|68919.1|68939|68926.8|68912.8|68902.8|804
1598547300000|2020-08-27 16:55:00|68929.2|68919.2|68938|68928|68939.3|68928.1|68917.1|68903.6|800
1598547600000|2020-08-27 17:00:00|68937.5|68927.5|68926.8|68916.8|68944.5|68932.8|68922.3|68912.3|879
1598547900000|2020-08-27 17:05:00|68926.5|68916.5|68920|68910|68938.3|68923.8|68912.9|68898.4|793
1598548200000|2020-08-27 17:10:00|68919.8|68909.8|68915.9|68905.9|68924.7|68909.8|68912.6|68898.6|594
1598548500000|2020-08-27 17:15:00|68916|68906|68907|68897|68920.7|68907|68900.4|68885.7|730
1598548800000|2020-08-27 17:20:00|68907.1|68897.1|68907.2|68897.2|68916|68900.9|68901|68886.6|769
1598549100000|2020-08-27 17:25:00|68907.1|68897.1|68891.4|68881.4|68912.2|68897.3|68891|68881|715
1598549400000|2020-08-27 17:30:00|68891.3|68881.3|68884|68874|68894.1|68884.1|68884|68870|661
1598549700000|2020-08-27 17:35:00|68883.9|68873.9|68878.4|68868.4|68885.1|68875.1|68875.5|68865.5|592
1598550000000|2020-08-27 17:40:00|68878.2|68868.2|68871.6|68861.6|68884|68873.9|68871.4|68859.3|664
1598550300000|2020-08-27 17:45:00|68871.5|68861.5|68862|68852|68877|68863.6|68860|68850|728
1598550600000|2020-08-27 17:50:00|68861.9|68851.9|68878.5|68868.5|68886.5|68874.1|68860.8|68850.8|674
1598550900000|2020-08-27 17:55:00|68878.6|68868.6|68863.8|68853.8|68878.6|68868.6|68857.3|68847.3|725
1598551200000|2020-08-27 18:00:00|68863.9|68853.9|68856.5|68846.5|68870.9|68858|68855.2|68840.9|696
1598551500000|2020-08-27 18:05:00|68856.6|68846.6|68860.2|68850.2|68861|68851|68853.9|68843.9|673
1598551800000|2020-08-27 18:10:00|68860|68850|68862.1|68852.1|68865.1|68852.8|68849.1|68834.1|658
1598552100000|2020-08-27 18:15:00|68862.3|68852.3|68863.6|68853.6|68872.5|68862.5|68858.7|68848.7|625
1598552400000|2020-08-27 18:20:00|68863.2|68853.2|68866.3|68856.3|68870|68858.1|68859.8|68849.7|606
1598552700000|2020-08-27 18:25:00|68866.2|68856.2|68861.1|68851.1|68870.1|68860.1|68856.5|68846.5|725
1598553000000|2020-08-27 18:30:00|68861.2|68851.2|68866.9|68856.9|68871|68861|68859.5|68847|720
1598553300000|2020-08-27 18:35:00|68866.4|68856.4|68867.4|68857.4|68868|68858|68860.9|68847.8|639
1598553600000|2020-08-27 18:40:00|68867.3|68857.3|68873.8|68863.8|68874|68864|68865.2|68855.2|530
1598553900000|2020-08-27 18:45:00|68873.6|68863.6|68879|68869|68881|68870.2|68871.1|68861|608
1598554200000|2020-08-27 18:50:00|68878.8|68868.8|68884|68874|68886.5|68876.5|68876.8|68862.8|558
1598554500000|2020-08-27 18:55:00|68884.1|68874.1|68883.9|68873.9|68888.2|68874.1|68877.1|68864.4|559
1598554800000|2020-08-27 19:00:00|68883.8|68873.8|68877.3|68867.3|68884.8|68874.1|68874.2|68859.8|653
1598555100000|2020-08-27 19:05:00|68877.4|68867.4|68885|68875|68890.4|68876.1|68876.6|68863.6|655
1598555400000|2020-08-27 19:10:00|68885.1|68875.1|68886.6|68876.6|68892.1|68878.5|68878.7|68863.8|698
1598555700000|2020-08-27 19:15:00|68886.7|68876.7|68880.4|68870.4|68889.5|68877.6|68877.1|68863.6|548
1598556000000|2020-08-27 19:20:00|68880.3|68870.3|68880.6|68860.6|68884.2|68871|68873.6|68858.7|487
1598556300000|2020-08-27 19:25:00|68880.7|68860.7|68885.3|68875.3|68893.5|68877.8|68875.4|68860.3|577
1598556600000|2020-08-27 19:30:00|68885.4|68875.4|68884|68874|68895.9|68881.5|68883.9|68870.5|465
1598556900000|2020-08-27 19:35:00|68883.9|68873.9|68879.7|68869.7|68887.9|68874.1|68878.5|68863.2|540
1598557200000|2020-08-27 19:40:00|68880.7|68870.7|68884|68874|68885.4|68875.4|68878|68862.9|569
1598557500000|2020-08-27 19:45:00|68883.9|68873.9|68888.8|68878.8|68889|68879|68880.2|68864.8|531
1598557800000|2020-08-27 19:50:00|68895.7|68875.7|68896.9|68886.9|68907.2|68892.8|68889.5|68874.9|757
1598558100000|2020-08-27 19:55:00|68896.6|68886.6|68894.4|68884.4|68903.1|68888|68892.9|68879.7|494
1598558400000|2020-08-27 20:00:00|68894.6|68884.6|68901.4|68881.4|68903|68888.2|68894.4|68881|175
1598558700000|2020-08-27 20:05:00|68901.3|68881.3|68889.9|68879.9|68901.5|68886.6|68889.5|68875.3|199
1598559000000|2020-08-27 20:10:00|68889.4|68879.4|68888.8|68878.8|68895|68879.8|68888|68871.5|258
1598559300000|2020-08-27 20:15:00|68888.9|68878.9|68892.5|68872.5|68894.3|68879.2|68887.1|68871.3|262
1598559600000|2020-08-27 20:20:00|68892.4|68872.4|68885.9|68865.9|68892.9|68877.8|68881.9|68865|255
1598559900000|2020-08-27 20:25:00|68886.2|68866.2|68888.8|68868.8|68889.6|68873.6|68880.7|68864.1|321
1598560200000|2020-08-27 20:30:00|68888.5|68868.5|68884.9|68864.9|68892|68872|68884.4|68864.4|310
1598560500000|2020-08-27 20:35:00|68885.1|68865.1|68886.4|68866.4|68887.8|68867.8|68883.1|68863.1|283
1598560800000|2020-08-27 20:40:00|68886.2|68866.2|68883.9|68863.9|68886.9|68866.9|68881.4|68861.4|293
1598561100000|2020-08-27 20:45:00|68883.2|68863.2|68890.1|68870.1|68893.4|68873.4|68877.2|68857.2|354
1598561400000|2020-08-27 20:50:00|68890|68870|68895.9|68875.9|68899.6|68879.6|68887.7|68867.7|213
1598561700000|2020-08-27 20:55:00|68896|68876|68897.2|68877.2|68899.8|68879.8|68891.9|68871.9|280
1598562000000|2020-08-27 21:00:00|68908.4|68863.5|68888.1|68849.2|68908.4|68874.7|68888.1|68844.2|36
1598562300000|2020-08-27 21:05:00|68922.7|68812.6|68885.3|68853.2|68922.7|68853.2|68885.3|68812.6|122
1598562600000|2020-08-27 21:10:00|68900.8|68838.1|68897|68841.7|68912.6|68853.1|68885.4|68826.6|79
1598562900000|2020-08-27 21:15:00|68891.2|68847.4|68902.7|68835.9|68912.6|68853.1|68885.4|68825.5|65
1598563200000|2020-08-27 21:20:00|68897|68841.7|68907.1|68829|68915.9|68853.1|68885.4|68824.1|92
1598563500000|2020-08-27 21:25:00|68889.1|68848.4|68897.2|68839.1|68915.8|68848.4|68889.1|68813|108
1598563800000|2020-08-27 21:30:00|68898.5|68838.3|68902.9|68834.7|68913.2|68848|68897|68827.6|341
1598564100000|2020-08-27 21:35:00|68899|68831.6|68907.4|68831|68918.4|68846.3|68892.3|68822.7|393
1598564400000|2020-08-27 21:40:00|68898.2|68838.8|68913.5|68820.8|68919.2|68842.2|68892.3|68819.1|348
1598564700000|2020-08-27 21:45:00|68908.7|68828.7|68915.4|68821.1|68922|68839.9|68892.3|68817.6|209
1598565000000|2020-08-27 21:50:00|68907.7|68828.2|68892.3|68829.9|68920.9|68846.2|68892.3|68817.1|153
1598565300000|2020-08-27 21:55:00|68910.9|68821.8|68913.5|68831.1|68920.2|68837.4|68892.3|68819.2|201
1598565600000|2020-08-27 22:00:00|68909.8|68833.8|68893.8|68842.3|68909.8|68855.7|68874.7|68831.5|509
1598565900000|2020-08-27 22:05:00|68892.7|68843.1|68880.5|68843.6|68899|68855.2|68860.7|68830.2|397
1598566200000|2020-08-27 22:10:00|68882.5|68842.9|68881.1|68847|68888.3|68847|68861.5|68826.7|427
1598566500000|2020-08-27 22:15:00|68880.9|68847.3|68872.6|68852.6|68881.2|68855.6|68868.1|68846.7|338
1598566800000|2020-08-27 22:20:00|68871.1|68851.1|68864.3|68844.3|68878.8|68856.4|68861.5|68836.6|356
1598567100000|2020-08-27 22:25:00|68864.1|68844.1|68875.2|68842.1|68881.6|68850.8|68861.5|68841.2|201
1598567400000|2020-08-27 22:30:00|68873.6|68842.6|68874.8|68854.8|68888.7|68855.7|68863.4|68840.5|286
1598567700000|2020-08-27 22:35:00|68874.2|68854.2|68874.1|68854.1|68881.5|68856.9|68871.1|68846.2|188
1598568000000|2020-08-27 22:40:00|68873|68853|68873.1|68853.1|68883.5|68857|68871.4|68848.8|209
1598568300000|2020-08-27 22:45:00|68873.3|68853.3|68878.8|68858.8|68882.6|68862.6|68872.8|68852.8|241
1598568600000|2020-08-27 22:50:00|68878.7|68858.7|68874.1|68854.1|68882|68862|68874.1|68854.1|330
1598568900000|2020-08-27 22:55:00|68874|68854|68869.7|68849.7|68874.9|68854.9|68869|68849|327
1598569200000|2020-08-27 23:00:00|68865.4|68845.4|68874.9|68854.9|68879.3|68859.3|68865.4|68845.4|385
1598569500000|2020-08-27 23:05:00|68875.1|68855.1|68872.6|68852.6|68876.8|68856.8|68872.1|68852.1|243
1598569800000|2020-08-27 23:10:00|68873.1|68853.1|68873.8|68853.8|68877.1|68857.1|68870.4|68850.4|251
1598570100000|2020-08-27 23:15:00|68873.9|68853.9|68871.5|68851.5|68875.9|68855.9|68870|68850|279
1598570400000|2020-08-27 23:20:00|68871.6|68851.6|68892|68872|68909.1|68881.8|68871.4|68851.4|396
1598570700000|2020-08-27 23:25:00|68892.5|68872.5|68892.2|68872.2|68896.3|68876.3|68890.8|68870.8|287
1598571000000|2020-08-27 23:30:00|68892.3|68872.3|68881.8|68861.8|68893|68873|68880.5|68860.5|315
1598571300000|2020-08-27 23:35:00|68882.1|68862.1|68880.2|68860.2|68883.1|68863.1|68879.6|68859.6|546
1598571600000|2020-08-27 23:40:00|68880.5|68860.5|68879.9|68859.9|68882.4|68862.4|68878.3|68858.3|427
1598571900000|2020-08-27 23:45:00|68880.1|68860.1|68866.5|68846.5|68881.3|68861.3|68864.7|68844.7|466
1598572200000|2020-08-27 23:50:00|68867|68847|68871.8|68851.8|68877.5|68857.5|68864.9|68844.9|617
1598572500000|2020-08-27 23:55:00|68871.9|68851.9|68861.3|68841.3|68883.5|68863.5|68852.5|68832.5|647
1598572800000|2020-08-28 00:00:00|68860.8|68840.8|68874.4|68854.4|68877|68857|68840.7|68820.7|774
1598573100000|2020-08-28 00:05:00|68874.5|68854.5|68869.9|68849.9|68876.6|68861.2|68858.1|68842.5|555
1598573400000|2020-08-28 00:10:00|68869.7|68849.7|68867|68847|68881.8|68866.8|68862.2|68846.9|481
1598573700000|2020-08-28 00:15:00|68867.1|68847.1|68860.7|68840.7|68868.6|68853.2|68859.2|68839.2|458
1598574000000|2020-08-28 00:20:00|68860.8|68840.8|68842.9|68832.9|68861.3|68841.3|68841.6|68825.9|488
1598574300000|2020-08-28 00:25:00|68842.6|68832.6|68856.4|68836.4|68857.1|68841.7|68842.2|68829.7|347
1598574600000|2020-08-28 00:30:00|68856.3|68836.3|68831.7|68811.7|68857.5|68842.8|68830.7|68810.7|532
1598574900000|2020-08-28 00:35:00|68831.5|68811.5|68840.6|68820.6|68841.5|68825.5|68826.4|68807.1|406
1598575200000|2020-08-28 00:40:00|68840.5|68820.5|68857.5|68837.5|68859|68839|68830|68815.4|580
1598575500000|2020-08-28 00:45:00|68856.8|68836.8|68861.4|68841.4|68862.9|68846.5|68848.4|68833.2|513
1598575800000|2020-08-28 00:50:00|68861.7|68841.7|68845.7|68835.7|68864|68846.4|68845.7|68831.4|535
1598576100000|2020-08-28 00:55:00|68847.3|68837.3|68847.1|68837.1|68860.7|68845.9|68845.1|68831.3|441
1598576400000|2020-08-28 01:00:00|68846.5|68836.5|68840.2|68820.2|68855.3|68841.3|68830.4|68817.4|599
1598576700000|2020-08-28 01:05:00|68840.3|68820.3|68841|68831|68850.9|68837.1|68834.4|68819.6|664
1598577000000|2020-08-28 01:10:00|68842.3|68832.3|68831.9|68811.9|68842.7|68832.7|68829.7|68809.7|660
1598577300000|2020-08-28 01:15:00|68831.7|68811.7|68840.4|68820.4|68842.3|68824.2|68820.8|68800.8|673
1598577600000|2020-08-28 01:20:00|68840.1|68820.1|68837.6|68817.6|68844|68832.7|68830.7|68817.5|644
1598577900000|2020-08-28 01:25:00|68837.7|68817.7|68827.4|68817.4|68841.1|68828.3|68824.1|68814.1|709
1598578200000|2020-08-28 01:30:00|68827.3|68817.3|68800.9|68790.9|68839.8|68826.7|68800.9|68785|870
1598578500000|2020-08-28 01:35:00|68801|68791|68807.8|68797.8|68813.1|68801.9|68791|68777|799
1598578800000|2020-08-28 01:40:00|68807.6|68797.6|68791.2|68781.2|68807.8|68797.8|68784.9|68774.2|747
1598579100000|2020-08-28 01:45:00|68791.7|68781.7|68802.1|68792.1|68808.4|68798.4|68790.1|68780.1|644
1598579400000|2020-08-28 01:50:00|68802|68792|68770.6|68760.6|68802|68792|68769.5|68757.7|780
1598579700000|2020-08-28 01:55:00|68771.2|68761.2|68766.3|68756.3|68774.3|68764.3|68755.4|68745.4|820
1598580000000|2020-08-28 02:00:00|68766.1|68756.1|68770.3|68760.3|68777.3|68767.3|68760.7|68750.7|687
1598580300000|2020-08-28 02:05:00|68770.4|68760.4|68773.8|68763.8|68779.1|68769.1|68761.8|68751.8|602
1598580600000|2020-08-28 02:10:00|68773.9|68763.9|68781.9|68771.9|68782.6|68772.6|68772.1|68762.1|573
1598580900000|2020-08-28 02:15:00|68781.7|68771.7|68785.7|68775.7|68786.6|68776.6|68772.4|68762.4|674
1598581200000|2020-08-28 02:20:00|68786.3|68776.3|68789.2|68779.2|68794.8|68784.8|68784|68774|665
1598581500000|2020-08-28 02:25:00|68789.4|68779.4|68780.6|68770.6|68789.4|68779.4|68777.9|68767.9|615
1598581800000|2020-08-28 02:30:00|68780.7|68770.7|68771.4|68761.4|68781|68771|68764.5|68754.5|612
1598582100000|2020-08-28 02:35:00|68771.5|68761.5|68749.5|68739.5|68772.1|68762.1|68745|68735|618
1598582400000|2020-08-28 02:40:00|68749.1|68739.1|68777.2|68767.2|68781.2|68771.2|68746.2|68736.2|731
1598582700000|2020-08-28 02:45:00|68777.3|68767.3|68768.1|68758.1|68777.3|68767.3|68757.5|68747.5|672
1598583000000|2020-08-28 02:50:00|68768|68758|68762.4|68752.4|68771.1|68761.1|68754.8|68744.8|654
1598583300000|2020-08-28 02:55:00|68762.8|68752.8|68763.9|68753.9|68768.5|68758.5|68760.1|68750.1|609
1598583600000|2020-08-28 03:00:00|68763.7|68753.7|68733.2|68723.2|68764.7|68754.7|68720|68710|802
1598583900000|2020-08-28 03:05:00|68733.1|68723.1|68736.1|68726.1|68737.8|68727.8|68724.7|68714.7|716
1598584200000|2020-08-28 03:10:00|68735.9|68725.9|68735.4|68725.4|68738.2|68728.2|68727.4|68717.4|628
1598584500000|2020-08-28 03:15:00|68735.3|68725.3|68721|68711|68735.3|68725.3|68720.2|68710.2|696
1598584800000|2020-08-28 03:20:00|68721.1|68711.1|68729.8|68719.8|68731.9|68721.9|68712.7|68702.7|652
1598585100000|2020-08-28 03:25:00|68730.4|68720.4|68727.5|68717.5|68737.9|68727.9|68724.8|68714.8|568
1598585400000|2020-08-28 03:30:00|68727.1|68717.1|68732.8|68722.8|68737.5|68727.5|68722|68712|628
1598585700000|2020-08-28 03:35:00|68732.7|68722.7|68739.7|68729.7|68739.7|68729.7|68726.4|68716.4|547
1598586000000|2020-08-28 03:40:00|68739.6|68729.6|68737.4|68727.4|68743|68733|68729.9|68719.9|528
1598586300000|2020-08-28 03:45:00|68736.9|68726.9|68731.9|68721.9|68737.9|68727.9|68715.3|68705.3|593
1598586600000|2020-08-28 03:50:00|68731.8|68721.8|68725.7|68715.7|68732.2|68722.2|68720.3|68710.3|507
1598586900000|2020-08-28 03:55:00|68725.8|68715.8|68727.8|68717.8|68731|68721|68724.6|68714.6|539
1598587200000|2020-08-28 04:00:00|68727.9|68717.9|68727.4|68717.4|68728.3|68718.3|68720.5|68710.5|537
1598587500000|2020-08-28 04:05:00|68727.5|68717.5|68734.5|68724.5|68735|68725|68725.9|68715.9|398
1598587800000|2020-08-28 04:10:00|68734.7|68724.7|68729.9|68719.9|68736.9|68726.9|68727.7|68717.7|389
1598588100000|2020-08-28 04:15:00|68729.8|68719.8|68732.3|68722.3|68732.4|68722.4|68723.4|68713.4|413
1598588400000|2020-08-28 04:20:00|68732.2|68722.2|68735.1|68725.1|68738.8|68728.8|68731.4|68721.4|375
1598588700000|2020-08-28 04:25:00|68735.5|68725.5|68738.9|68728.9|68741.7|68731.7|68734.7|68724.7|344
1598589000000|2020-08-28 04:30:00|68739.2|68729.2|68748.4|68738.4|68753.9|68743.9|68739.2|68729.2|484
1598589300000|2020-08-28 04:35:00|68748.8|68738.8|68742.5|68732.5|68750.2|68740.2|68741.1|68731.1|394
1598589600000|2020-08-28 04:40:00|68742.3|68732.3|68725.4|68715.4|68744|68734|68720.9|68710.9|535
1598589900000|2020-08-28 04:45:00|68725.9|68715.9|68717.8|68707.8|68730.2|68720.2|68717.6|68707.6|528
1598590200000|2020-08-28 04:50:00|68718|68708|68715.3|68705.3|68719|68709|68714.8|68704.8|421
1598590500000|2020-08-28 04:55:00|68715.4|68705.4|68714.4|68704.4|68720.7|68710.7|68711.5|68701.5|452
1598590800000|2020-08-28 05:00:00|68715.1|68705.1|68718.7|68708.7|68723|68713|68707.4|68697.4|705
1598591100000|2020-08-28 05:05:00|68718.8|68708.8|68738.7|68718.7|68740.7|68726.6|68710|68698.3|794
1598591400000|2020-08-28 05:10:00|68734.5|68724.5|68732.2|68722.2|68744.9|68731.4|68725.5|68713.8|979
1598591700000|2020-08-28 05:15:00|68732.3|68722.3|68720.4|68710.4|68734.6|68724.6|68712.7|68702.7|847
1598592000000|2020-08-28 05:20:00|68720.3|68710.3|68712|68702|68720.5|68710.5|68704.9|68694.9|719
1598592300000|2020-08-28 05:25:00|68712.3|68702.3|68721.6|68711.6|68722.4|68712.4|68711.4|68701.4|706
1598592600000|2020-08-28 05:30:00|68721.5|68711.5|68735.5|68725.5|68736.9|68726.9|68717.1|68707.1|649
1598592900000|2020-08-28 05:35:00|68735.1|68725.1|68727.9|68717.9|68735.4|68725.4|68722|68712|641
1598593200000|2020-08-28 05:40:00|68727.7|68717.7|68720.2|68710.2|68731.9|68721.9|68718|68708|674
1598593500000|2020-08-28 05:45:00|68719.6|68709.6|68721.6|68711.6|68737.7|68727.7|68715.5|68705.5|770
1598593800000|2020-08-28 05:50:00|68721.8|68711.8|68688.5|68678.5|68725.8|68715.8|68687.3|68676.9|753
1598594100000|2020-08-28 05:55:00|68688.6|68678.6|68682.5|68672.5|68689.6|68679.6|68677.9|68667.9|765
1598594400000|2020-08-28 06:00:00|68682.4|68672.4|68670.7|68660.7|68692.5|68682.5|68665.6|68655.6|822
1598594700000|2020-08-28 06:05:00|68670.3|68660.3|68682.9|68672.9|68687.4|68677.4|68662.6|68652.6|793
1598595000000|2020-08-28 06:10:00|68682.8|68672.8|68685.8|68675.8|68689.4|68679.4|68676.9|68666.9|695
1598595300000|2020-08-28 06:15:00|68685.4|68675.4|68672.4|68662.4|68700.4|68690.4|68672.2|68662.2|762
1598595600000|2020-08-28 06:20:00|68672.6|68662.6|68655.7|68645.7|68675.1|68665.1|68653.6|68643.6|711
1598595900000|2020-08-28 06:25:00|68655.2|68645.2|68662|68652|68664|68654|68649.8|68639.8|682
1598596200000|2020-08-28 06:30:00|68662.1|68652.1|68664.9|68654.9|68673.8|68663.8|68646|68636|745
1598596500000|2020-08-28 06:35:00|68665.2|68655.2|68653.6|68643.6|68673.8|68663.8|68651.3|68641.3|719
1598596800000|2020-08-28 06:40:00|68653.8|68643.8|68656|68646|68667.5|68657.5|68651|68641|733
1598597100000|2020-08-28 06:45:00|68656.1|68646.1|68665.9|68655.9|68675.3|68665.3|68653.3|68643.3|766
1598597400000|2020-08-28 06:50:00|68666.1|68656.1|68684.9|68674.9|68690.5|68680.5|68664.2|68654.2|759
1598597700000|2020-08-28 06:55:00|68685.4|68675.4|68648.4|68638.4|68685.4|68675.4|68635.7|68625.7|792
1598598000000|2020-08-28 07:00:00|68648.2|68638.2|68634.3|68624.3|68654.4|68644.4|68629.4|68619.4|822
1598598300000|2020-08-28 07:05:00|68634.1|68624.1|68638.4|68628.4|68648.5|68638.5|68619.9|68609.9|863
1598598600000|2020-08-28 07:10:00|68638.3|68628.3|68644.3|68634.3|68652.3|68642.2|68633|68623|820
1598598900000|2020-08-28 07:15:00|68644.4|68634.4|68624|68614|68647.8|68637.8|68620.1|68610.1|767
1598599200000|2020-08-28 07:20:00|68624.2|68614.2|68629.5|68619.5|68641.1|68631.1|68624.1|68614.1|746
1598599500000|2020-08-28 07:25:00|68629.9|68619.9|68638.7|68628.7|68649.4|68639.4|68624.7|68614.7|740
1598599800000|2020-08-28 07:30:00|68638|68628|68641.1|68631.1|68644.4|68634.4|68619.7|68609.7|791
1598600100000|2020-08-28 07:35:00|68641.6|68631.6|68631.8|68621.8|68650.7|68640.7|68631.2|68621.2|710
1598600400000|2020-08-28 07:40:00|68631.9|68621.9|68632|68622|68639.5|68629.5|68615.9|68605.9|777
1598600700000|2020-08-28 07:45:00|68631.5|68621.5|68654.6|68644.6|68662.4|68652.4|68626.7|68616.7|766
1598601000000|2020-08-28 07:50:00|68653.8|68643.8|68644.7|68634.7|68663.8|68653.8|68641|68631|675
1598601300000|2020-08-28 07:55:00|68644.6|68634.6|68642.5|68632.5|68647.8|68637.8|68630.3|68620.3|716
1598601600000|2020-08-28 08:00:00|68642.6|68632.6|68652.8|68642.8|68655.5|68645.5|68639.1|68629.1|752
1598601900000|2020-08-28 08:05:00|68652.7|68642.7|68661.1|68651.1|68662.5|68652.5|68646.3|68636.3|677
1598602200000|2020-08-28 08:10:00|68661|68651|68654.3|68644.3|68672|68662|68651.3|68641.3|696
1598602500000|2020-08-28 08:15:00|68652.7|68642.7|68638.3|68628.3|68654.7|68644.7|68637.7|68627.7|803
1598602800000|2020-08-28 08:20:00|68638.1|68628.1|68654.4|68644.4|68661|68651|68635.9|68625.9|754
1598603100000|2020-08-28 08:25:00|68654.5|68644.5|68631.6|68621.6|68663.8|68653.8|68631.5|68621.5|745
1598603400000|2020-08-28 08:30:00|68632|68622|68620.1|68610.1|68635.7|68625.7|68616|68606|763
1598603700000|2020-08-28 08:35:00|68620.3|68610.3|68624.2|68614.2|68624.8|68614.8|68610.3|68600.3|700
1598604000000|2020-08-28 08:40:00|68624.1|68614.1|68624|68614|68630.9|68620.9|68621|68611|633
1598604300000|2020-08-28 08:45:00|68624.2|68614.2|68627.1|68617.1|68630.2|68620.2|68623.7|68613.7|554
1598604600000|2020-08-28 08:50:00|68626.8|68616.8|68615.7|68605.7|68628.1|68618.1|68611.7|68601.7|601
1598604900000|2020-08-28 08:55:00|68614.8|68604.8|68616.8|68606.8|68623.4|68613.4|68612.1|68602.1|550
1598605200000|2020-08-28 09:00:00|68616.9|68606.9|68607.8|68597.8|68616.9|68606.9|68605.8|68595.8|588
1598605500000|2020-08-28 09:05:00|68608.1|68598.1|68589.8|68579.8|68608.1|68598.1|68584.9|68573.6|720
1598605800000|2020-08-28 09:10:00|68589|68579|68595.7|68585.7|68604.3|68594.3|68588.2|68578.2|802
1598606100000|2020-08-28 09:15:00|68595.5|68585.5|68588.2|68578.2|68598|68588|68584.2|68574.2|761
1598606400000|2020-08-28 09:20:00|68587.6|68577.6|68588.8|68578.8|68596|68586|68583.6|68573.6|676
1598606700000|2020-08-28 09:25:00|68588|68578|68618.9|68608.9|68629.4|68619.4|68587.1|68577.1|763
1598607000000|2020-08-28 09:30:00|68619|68609|68606.8|68596.8|68632.4|68620.3|68605.9|68592.8|703
1598607300000|2020-08-28 09:35:00|68606.9|68596.9|68597.8|68587.8|68614|68604|68593.2|68581.5|633
1598607600000|2020-08-28 09:40:00|68597.9|68587.9|68607|68597|68615.9|68601.5|68597.7|68587.7|643
1598607900000|2020-08-28 09:45:00|68606.8|68596.8|68617.9|68607.9|68618.3|68608.3|68606.4|68596.4|597
1598608200000|2020-08-28 09:50:00|68617.3|68607.3|68614|68604|68617.3|68607.3|68608.7|68598.7|661
1598608500000|2020-08-28 09:55:00|68613.8|68603.8|68618.4|68608.4|68628|68618|68609.8|68599.8|646
1598608800000|2020-08-28 10:00:00|68618.7|68608.7|68620|68610|68627.4|68617.4|68612.8|68598.1|642
1598609100000|2020-08-28 10:05:00|68620.1|68610.1|68631.9|68621.9|68638.3|68628.3|68620|68610|599
1598609400000|2020-08-28 10:10:00|68631.8|68621.8|68623.6|68613.6|68637.6|68627.6|68621.3|68611.3|586
1598609700000|2020-08-28 10:15:00|68624.7|68614.7|68635.3|68625.3|68637.1|68627.1|68623.6|68613.6|483
1598610000000|2020-08-28 10:20:00|68635.2|68625.2|68641.8|68631.8|68644.5|68634.5|68633.3|68623.3|637
1598610300000|2020-08-28 10:25:00|68641.6|68631.6|68639.8|68629.8|68644.2|68634.2|68632.1|68622.1|564
1598610600000|2020-08-28 10:30:00|68640|68630|68639.7|68629.7|68640.9|68630.9|68633.7|68623.7|513
1598610900000|2020-08-28 10:35:00|68639.6|68629.6|68635.5|68625.5|68646|68636|68634.7|68620.9|479
1598611200000|2020-08-28 10:40:00|68635.6|68625.6|68630.9|68620.9|68635.8|68625.8|68626.8|68616.8|495
1598611500000|2020-08-28 10:45:00|68630.6|68620.6|68626.3|68616.3|68632.9|68622.9|68624.3|68614.3|540
1598611800000|2020-08-28 10:50:00|68626.1|68616.1|68636.6|68626.6|68637.3|68627.3|68626.1|68616.1|507
1598612100000|2020-08-28 10:55:00|68636.7|68626.7|68639.4|68629.4|68640.9|68630.9|68633.9|68623.9|467
1598612400000|2020-08-28 11:00:00|68639.5|68629.5|68639.8|68629.8|68645.1|68635.1|68633.7|68623.7|595
1598612700000|2020-08-28 11:05:00|68640.1|68630.1|68628.2|68618.2|68641.4|68631.4|68625.6|68612|636
1598613000000|2020-08-28 11:10:00|68628.1|68618.1|68628.5|68618.5|68629.7|68619.7|68615.4|68605.4|550
1598613300000|2020-08-28 11:15:00|68628.6|68618.6|68633.8|68623.8|68639.3|68629.3|68628|68618|507
1598613600000|2020-08-28 11:20:00|68633.6|68623.6|68637.4|68627.4|68641.5|68631.5|68633.6|68623.6|375
1598613900000|2020-08-28 11:25:00|68637.7|68627.7|68624.4|68614.4|68637.9|68627.9|68622|68612|447
1598614200000|2020-08-28 11:30:00|68624.5|68614.5|68622|68612|68625.7|68615.7|68614.2|68604.2|625
1598614500000|2020-08-28 11:35:00|68622.1|68612.1|68624.2|68614.2|68630.3|68620.3|68618.8|68608.7|537
1598614800000|2020-08-28 11:40:00|68624.1|68614.1|68615.5|68605.5|68632|68622|68611.3|68601.3|633
1598615100000|2020-08-28 11:45:00|68615.6|68605.6|68611.8|68601.8|68621.8|68611.8|68607.1|68595.3|623
1598615400000|2020-08-28 11:50:00|68611.6|68601.6|68612.7|68602.7|68624.3|68611|68610.3|68600.3|502
1598615700000|2020-08-28 11:55:00|68612.8|68602.8|68604.5|68594.5|68613.4|68603.4|68602|68592|532
1598616000000|2020-08-28 12:00:00|68604.6|68594.6|68594.6|68584.6|68607.7|68597.7|68593.9|68583.9|610
1598616300000|2020-08-28 12:05:00|68595.2|68585.2|68596.2|68586.2|68598.9|68586.5|68586.3|68576|666
1598616600000|2020-08-28 12:10:00|68596.1|68586.1|68590.6|68580.6|68599|68589|68584.4|68574.4|576
1598616900000|2020-08-28 12:15:00|68590.7|68580.7|68590.5|68580.5|68597.5|68587.5|68585.1|68571.1|542
1598617200000|2020-08-28 12:20:00|68590.8|68580.8|68606.1|68596.1|68608.4|68598.4|68587.2|68577.2|602
1598617500000|2020-08-28 12:25:00|68605.9|68595.9|68612.4|68592.4|68614.2|68598.5|68599.2|68583.6|491
1598617800000|2020-08-28 12:30:00|68612.5|68592.5|68634.9|68614.9|68640.7|68623.6|68602.2|68585.9|843
1598618100000|2020-08-28 12:35:00|68635|68615|68642.7|68632.7|68646.8|68635.1|68622.8|68608.1|835
1598618400000|2020-08-28 12:40:00|68643|68633|68632.4|68622.4|68645.3|68633.4|68626.9|68613.1|733
1598618700000|2020-08-28 12:45:00|68632.1|68622.1|68639.2|68629.2|68641.1|68629.3|68630|68616.3|708
1598619000000|2020-08-28 12:50:00|68639.3|68629.3|68659.5|68649.5|68666.5|68655|68638.5|68628.5|840
1598619300000|2020-08-28 12:55:00|68659|68649|68660.8|68650.8|68677.1|68665.7|68650.5|68640.5|809
1598619600000|2020-08-28 13:00:00|68660.7|68650.7|68660.9|68650.9|68674.5|68664.5|68647.6|68637.6|869
1598619900000|2020-08-28 13:05:00|68659.8|68649.8|68671.1|68661.1|68679.5|68669.5|68657.5|68647.5|848
1598620200000|2020-08-28 13:10:00|68671.9|68661.9|68657.5|68647.5|68675|68665|68656.4|68646.4|739
1598620500000|2020-08-28 13:15:00|68657.3|68647.3|68655|68645|68659.1|68648.3|68646.9|68634.5|748
1598620800000|2020-08-28 13:20:00|68654.6|68644.6|68648.3|68638.3|68660.1|68650.1|68647.9|68637.9|729
1598621100000|2020-08-28 13:25:00|68648.4|68638.4|68655.1|68645.1|68662.6|68652.6|68647.7|68637.7|793
1598621400000|2020-08-28 13:30:00|68655|68645|68644.7|68634.7|68668.1|68658.1|68641.3|68631.3|911
1598621700000|2020-08-28 13:35:00|68645.6|68635.6|68675.8|68665.8|68676.1|68666.1|68640.3|68630.3|785
1598622000000|2020-08-28 13:40:00|68676.2|68666.2|68666.9|68646.9|68690.5|68677.4|68662|68646|685
1598622300000|2020-08-28 13:45:00|68667.8|68647.8|68675.1|68665.1|68675.3|68665.3|68658.9|68644.4|834
1598622600000|2020-08-28 13:50:00|68674.6|68664.6|68680.3|68670.3|68681.5|68671.5|68670.2|68660.2|833
1598622900000|2020-08-28 13:55:00|68680.4|68670.4|68687.8|68667.8|68688.3|68673.6|68670.5|68659.8|671
1598623200000|2020-08-28 14:00:00|68687.7|68667.7|68690.1|68680.1|68693.6|68683.6|68679.3|68666|693
1598623500000|2020-08-28 14:05:00|68690|68680|68696.9|68686.9|68707|68697|68679.5|68669.5|804
1598623800000|2020-08-28 14:10:00|68697.6|68687.6|68688.9|68678.9|68701.6|68691.6|68686.4|68676.4|829
1598624100000|2020-08-28 14:15:00|68689.1|68679.1|68683.4|68673.4|68698.6|68687.9|68682.8|68672.8|848
1598624400000|2020-08-28 14:20:00|68683.2|68673.2|68691.1|68681.1|68697.3|68687.3|68669.6|68659.4|819
1598624700000|2020-08-28 14:25:00|68690.9|68680.9|68653.1|68643.1|68691|68681|68650.1|68640.1|772
1598625000000|2020-08-28 14:30:00|68652.5|68642.5|68660.2|68650.2|68680.1|68665.8|68652.5|68642.5|894
1598625300000|2020-08-28 14:35:00|68660.3|68650.3|68655.2|68645.2|68678.4|68668.4|68651.1|68636.7|870
1598625600000|2020-08-28 14:40:00|68655.6|68645.6|68649.2|68639.2|68656.3|68646.3|68637.7|68625.8|854
1598625900000|2020-08-28 14:45:00|68649.3|68639.3|68630.7|68620.7|68649.4|68639.4|68629.9|68619.9|816
1598626200000|2020-08-28 14:50:00|68630.6|68620.6|68618.3|68608.3|68636.8|68626.8|68617.4|68607.4|784
1598626500000|2020-08-28 14:55:00|68618.2|68608.2|68645.5|68635.5|68654.5|68643.2|68615.8|68605.8|860
1598626800000|2020-08-28 15:00:00|68645.8|68635.8|68646.9|68636.9|68658.2|68643.3|68640.6|68627.4|826
1598627100000|2020-08-28 15:05:00|68646.8|68636.8|68631.6|68621.6|68647.3|68637.3|68628.6|68617.3|715
1598627400000|2020-08-28 15:10:00|68631.5|68621.5|68618.4|68608.4|68635|68625|68617.9|68607.9|655
1598627700000|2020-08-28 15:15:00|68618.3|68608.3|68645.3|68635.3|68647.9|68636|68610.5|68597.2|792
1598628000000|2020-08-28 15:20:00|68645.1|68635.1|68633.3|68623.3|68655.1|68641.8|68632.6|68619.5|660
1598628300000|2020-08-28 15:25:00|68633.4|68623.4|68624.8|68614.8|68637|68625.2|68624.1|68612.3|686
1598628600000|2020-08-28 15:30:00|68624.6|68614.6|68622.6|68612.6|68629.5|68619.5|68621|68611|715
1598628900000|2020-08-28 15:35:00|68622.8|68612.8|68614.9|68604.9|68625.2|68615.2|68609.1|68599.1|811
1598629200000|2020-08-28 15:40:00|68614.7|68604.7|68613.9|68603.9|68618.7|68608.7|68609.3|68599.3|595
1598629500000|2020-08-28 15:45:00|68613.7|68603.7|68620.5|68610.5|68624.9|68612.2|68610.7|68598.4|650
1598629800000|2020-08-28 15:50:00|68620.6|68610.6|68623.9|68613.9|68626.7|68615.6|68617.4|68606.3|593
1598630100000|2020-08-28 15:55:00|68623.8|68613.8|68634.8|68624.8|68638.9|68626.8|68617.6|68607.6|643
1598630400000|2020-08-28 16:00:00|68635.4|68625.4|68629.2|68619.2|68639|68629|68624.4|68614.4|551
1598630700000|2020-08-28 16:05:00|68629.1|68619.1|68628.6|68618.6|68638.2|68624.8|68628.1|68615.8|452
1598631000000|2020-08-28 16:10:00|68628.5|68618.5|68622|68612|68635.3|68620.9|68615|68605|521
1598631300000|2020-08-28 16:15:00|68621.9|68611.9|68622.8|68612.8|68624|68614|68618.1|68608.1|453
1598631600000|2020-08-28 16:20:00|68622.7|68612.7|68627.8|68617.8|68628.6|68618.6|68620.3|68606.3|371
1598631900000|2020-08-28 16:25:00|68627.7|68617.7|68626.2|68616.2|68632.4|68619.5|68622|68612|455
1598632200000|2020-08-28 16:30:00|68626|68616|68626.4|68616.4|68629|68617|68617.4|68603|452
1598632500000|2020-08-28 16:35:00|68626.1|68616.1|68628.7|68618.7|68634.5|68621.2|68624.4|68610.4|525
1598632800000|2020-08-28 16:40:00|68629.2|68619.2|68626.6|68616.6|68631.7|68620.8|68622.6|68608.5|513
1598633100000|2020-08-28 16:45:00|68625.9|68615.9|68623|68613|68629.1|68615.9|68618.8|68605.6|558
1598633400000|2020-08-28 16:50:00|68623.3|68613.3|68622.5|68612.5|68625.3|68615.3|68616.6|68601.8|496
1598633700000|2020-08-28 16:55:00|68622.4|68612.4|68618.3|68608.3|68624.6|68614.6|68613.1|68603.1|477
1598634000000|2020-08-28 17:00:00|68618.4|68608.4|68617.9|68607.9|68621.1|68611.1|68612.2|68602.2|579
1598634300000|2020-08-28 17:05:00|68617.7|68607.7|68620.3|68610.3|68621.9|68611.4|68612.4|68599.5|565
1598634600000|2020-08-28 17:10:00|68620.2|68610.2|68617.2|68607.2|68625.5|68615.5|68615.8|68605.8|645
1598634900000|2020-08-28 17:15:00|68617.3|68607.3|68615.5|68605.5|68619.8|68609.8|68608.7|68598.2|727
1598635200000|2020-08-28 17:20:00|68615.4|68605.4|68617.2|68607.2|68622.3|68609.3|68609.7|68596.6|648
1598635500000|2020-08-28 17:25:00|68617.4|68607.4|68616.9|68606.9|68623.8|68610.7|68611.2|68597|703
1598635800000|2020-08-28 17:30:00|68617.2|68607.2|68616|68606|68621.9|68609.5|68614|68600.8|646
1598636100000|2020-08-28 17:35:00|68616.4|68606.4|68612.8|68602.8|68622.4|68607.6|68612.6|68598|543
1598636400000|2020-08-28 17:40:00|68612.9|68602.9|68616.8|68606.8|68617.8|68607.4|68610.5|68596.7|517
1598636700000|2020-08-28 17:45:00|68617|68607|68637.5|68617.5|68638.2|68622.5|68616.2|68606.2|601
1598637000000|2020-08-28 17:50:00|68631.7|68621.7|68626.3|68616.3|68635.6|68621.7|68621.1|68610.6|590
1598637300000|2020-08-28 17:55:00|68626|68616|68638.5|68628.5|68638.5|68628.5|68623.6|68608.6|584
1598637600000|2020-08-28 18:00:00|68638.4|68628.4|68634.3|68624.3|68640.7|68630.2|68631.4|68618.6|593
1598637900000|2020-08-28 18:05:00|68634.2|68624.2|68633.2|68623.2|68641.2|68629|68631.4|68620.2|575
1598638200000|2020-08-28 18:10:00|68632.8|68622.8|68637.2|68627.2|68638.4|68628.4|68627.6|68617.6|532
1598638500000|2020-08-28 18:15:00|68636.9|68626.9|68631.8|68621.8|68639.8|68628.6|68631|68619.4|523
1598638800000|2020-08-28 18:20:00|68631.9|68621.9|68631.3|68621.3|68635|68622.2|68624.5|68612.6|557
1598639100000|2020-08-28 18:25:00|68631.4|68621.4|68626.6|68616.6|68633.6|68623.6|68626|68616|440
1598639400000|2020-08-28 18:30:00|68626.5|68616.5|68623.1|68613.1|68627.2|68617.2|68621.7|68611.7|381
1598639700000|2020-08-28 18:35:00|68623|68613|68623.8|68613.8|68626.7|68615.3|68617.3|68606.7|445
1598640000000|2020-08-28 18:40:00|68623.6|68613.6|68636.8|68626.8|68638|68628|68623.4|68613.4|501
1598640300000|2020-08-28 18:45:00|68636.7|68626.7|68623.4|68613.4|68637.1|68627.1|68623.4|68613.4|508
1598640600000|2020-08-28 18:50:00|68623.6|68613.6|68624.4|68614.4|68631.3|68621.3|68623.1|68613.1|471
1598640900000|2020-08-28 18:55:00|68624.5|68614.5|68622|68612|68630.1|68615|68620.4|68606.3|551
1598641200000|2020-08-28 19:00:00|68621.6|68611.6|68626.6|68616.6|68634.2|68619.5|68621|68607.5|614
1598641500000|2020-08-28 19:05:00|68625.4|68615.4|68624.4|68614.4|68631.7|68617.1|68621.2|68606.6|568
1598641800000|2020-08-28 19:10:00|68624.3|68614.3|68627.1|68607.1|68628.8|68614.4|68621.7|68606.6|405
1598642100000|2020-08-28 19:15:00|68627.2|68607.2|68625.5|68605.5|68627.9|68612.7|68619.3|68604|421
1598642400000|2020-08-28 19:20:00|68625.9|68605.9|68622.9|68602.9|68632|68617.3|68618.7|68600.7|618
1598642700000|2020-08-28 19:25:00|68622.7|68602.7|68621.2|68601.2|68624.7|68609.1|68614.6|68599.3|544
1598643000000|2020-08-28 19:30:00|68621.3|68601.3|68621.5|68601.5|68625.6|68609.6|68615.8|68599.9|358
1598643300000|2020-08-28 19:35:00|68620.7|68600.7|68619.9|68599.9|68625.3|68610.2|68616.4|68599.8|373
1598643600000|2020-08-28 19:40:00|68620.1|68600.1|68618.6|68598.6|68621|68604.4|68611.7|68596.4|384
1598643900000|2020-08-28 19:45:00|68618.7|68598.7|68618.5|68598.5|68619.2|68604.2|68612|68596.6|406
1598644200000|2020-08-28 19:50:00|68618.1|68598.1|68619.2|68599.2|68620.6|68605.8|68609.9|68594.4|564
1598644500000|2020-08-28 19:55:00|68619.1|68599.1|68618.5|68598.5|68620.9|68605.8|68612.9|68597.6|526
1598644800000|2020-08-28 20:00:00|68618.9|68598.9|68617.2|68597.2|68619.6|68602.1|68611.6|68591.6|232
1598645100000|2020-08-28 20:05:00|68617.1|68597.1|68613.9|68593.9|68618.8|68602.1|68608.2|68591.4|236
1598645400000|2020-08-28 20:10:00|68614|68594|68608.9|68588.9|68614.3|68598.4|68603.1|68587.7|244
1598645700000|2020-08-28 20:15:00|68608.6|68588.6|68604|68584|68609.1|68589.1|68603.6|68583.6|187
1598646000000|2020-08-28 20:20:00|68603.8|68583.8|68602.3|68582.3|68605.4|68585.4|68602.1|68582.1|124
1598646300000|2020-08-28 20:25:00|68602|68582|68601.8|68581.8|68602.5|68582.5|68599.1|68579.1|131
1598646600000|2020-08-28 20:30:00|68601.4|68581.4|68601.3|68581.3|68603.9|68583.9|68597|68577|165
1598646900000|2020-08-28 20:35:00|68601.6|68581.6|68601.9|68581.9|68602.4|68582.4|68601|68581|99
1598647200000|2020-08-28 20:40:00|68601.8|68581.8|68599.5|68579.5|68603.4|68583.4|68598.2|68578.2|154
1598647500000|2020-08-28 20:45:00|68599.8|68579.8|68601|68581|68601.5|68581.5|68599|68579|146
1598647800000|2020-08-28 20:50:00|68600.2|68580.2|68599.7|68579.7|68601.3|68581.3|68599|68579|140
1598648100000|2020-08-28 20:55:00|68599.6|68579.6|68603.3|68583.3|68609.5|68589.5|68596.4|68576.4|169
1598817600000|2020-08-30 20:00:00|68647.4|68572|68647.4|68572|68651.1|68575.6|68647.4|68568.4|9
1598817900000|2020-08-30 20:05:00|68651.1|68568.4|68647.4|68572|68651.1|68575.6|68647.4|68568.4|6
1598818200000|2020-08-30 20:10:00|68651.1|68568.4|68647.4|68575.6|68651.1|68575.6|68647.4|68568.4|11
1598818500000|2020-08-30 20:15:00|68651.1|68572|68647.4|68572|68651.1|68575.6|68647.4|68568.4|9
1598818800000|2020-08-30 20:20:00|68651.1|68575.6|68647.4|68575.6|68651.1|68575.6|68647.4|68568.4|11
1598819100000|2020-08-30 20:25:00|68651.1|68572|68647.4|68575.6|68651.1|68575.6|68647.4|68568.4|17
1598819400000|2020-08-30 20:30:00|68651.1|68572|68647.4|68572|68651.1|68575.6|68647.4|68568.4|9
1598819700000|2020-08-30 20:35:00|68651.1|68575.6|68647.4|68572|68651.1|68575.6|68647.4|68568.4|6
1598820000000|2020-08-30 20:40:00|68651.1|68575.6|68647.4|68572|68651.1|68575.6|68647.4|68568.4|19
1598820300000|2020-08-30 20:45:00|68651.1|68575.6|68647.4|68572|68651.1|68575.6|68647.4|68568.4|9
1598820600000|2020-08-30 20:50:00|68651.1|68568.4|68647.4|68572|68651.1|68575.6|68647.4|68568.4|12
1598820900000|2020-08-30 20:55:00|68642.6|68575.6|68647.4|68572|68651.1|68575.6|68641.5|68555.2|17
1598821200000|2020-08-30 21:00:00|68651.1|68568.4|68647.7|68540.5|68671.9|68572|68634.3|68533.1|51
1598821500000|2020-08-30 21:05:00|68646.8|68554.5|68643.1|68543.6|68668.9|68573.2|68638.1|68537|51
1598821800000|2020-08-30 21:10:00|68648|68535|68656.8|68573.9|68656.8|68576.3|68635.7|68535|37
1598822100000|2020-08-30 21:15:00|68641.4|68554.1|68652.4|68573.4|68657.6|68575.3|68641.3|68551.2|92
1598822400000|2020-08-30 21:20:00|68653.7|68553.6|68645.7|68573.5|68657.6|68573.8|68642|68553.6|69
1598822700000|2020-08-30 21:25:00|68645.6|68573.4|68657.6|68573.6|68657.6|68573.8|68617.1|68543.8|86
1598823000000|2020-08-30 21:30:00|68660.7|68557.9|68644.8|68559.7|68660.7|68572.8|68636.8|68541.8|167
1598823300000|2020-08-30 21:35:00|68645.1|68560.5|68653.2|68566.5|68659.8|68572.5|68635.3|68550|145
1598823600000|2020-08-30 21:40:00|68644.9|68568.1|68651|68561.8|68662|68573.9|68644.7|68548.2|149
1598823900000|2020-08-30 21:45:00|68652|68559.9|68646.3|68566.4|68663.4|68572.9|68644.1|68549.5|218
1598824200000|2020-08-30 21:50:00|68645|68573.6|68651.2|68563.7|68659.4|68574|68640.4|68551.9|169
1598824500000|2020-08-30 21:55:00|68651.7|68564.4|68643.5|68559.3|68656|68577.9|68639.9|68550.3|159
1598824800000|2020-08-30 22:00:00|68650.5|68558.4|68643.8|68568.3|68663.1|68578|68630.3|68532.1|346
1598825100000|2020-08-30 22:05:00|68644.9|68566|68638.4|68564.2|68650.4|68577.5|68628.4|68557.3|674
1598825400000|2020-08-30 22:10:00|68633.9|68567.1|68633.6|68571.8|68652.4|68588|68627.9|68554.6|504
1598825700000|2020-08-30 22:15:00|68635.8|68586.7|68623.5|68578.9|68638.1|68592.9|68616.6|68572.4|378
1598826000000|2020-08-30 22:20:00|68620.4|68581.2|68619.5|68576.5|68634.4|68594.5|68611.9|68569.9|341
1598826300000|2020-08-30 22:25:00|68618.9|68576.7|68620.9|68578.6|68627.4|68589.3|68608.2|68569.7|285
1598826600000|2020-08-30 22:30:00|68621.7|68577.6|68614.6|68577.4|68628.1|68590.5|68606.8|68572.9|301
1598826900000|2020-08-30 22:35:00|68613.2|68576.9|68614.5|68583.1|68622.2|68590.3|68606|68572.6|259
1598827200000|2020-08-30 22:40:00|68613.9|68583.5|68605.4|68585.4|68620.1|68593.8|68605.4|68574.9|277
1598827500000|2020-08-30 22:45:00|68610.3|68579.8|68599.2|68579.2|68622.2|68588.9|68595.8|68571.4|261
1598827800000|2020-08-30 22:50:00|68598.9|68578.9|68595.9|68575.9|68599.4|68579.4|68590.3|68570.3|180
1598828100000|2020-08-30 22:55:00|68598.4|68578.4|68599.2|68579.2|68611.6|68583|68591.2|68568.1|223
1598828400000|2020-08-30 23:00:00|68599.3|68579.3|68608.9|68588.9|68610.8|68590.8|68596.3|68576.3|328
1598828700000|2020-08-30 23:05:00|68608.1|68588.1|68601.5|68581.5|68610.2|68590.2|68599.5|68579.5|419
1598829000000|2020-08-30 23:10:00|68601.7|68581.7|68601.6|68581.6|68604.4|68584.4|68600.3|68580.3|455
1598829300000|2020-08-30 23:15:00|68602.1|68582.1|68601.2|68581.2|68604.3|68584.3|68598.6|68578.6|336
1598829600000|2020-08-30 23:20:00|68601.3|68581.3|68601.9|68581.9|68604.2|68584.2|68599.4|68579.4|356
1598829900000|2020-08-30 23:25:00|68602.1|68582.1|68588.7|68568.7|68603.5|68583.5|68588.2|68568.2|398
1598830200000|2020-08-30 23:30:00|68589.4|68569.4|68588.9|68568.9|68602.2|68582.2|68586.8|68566.8|602
1598830500000|2020-08-30 23:35:00|68588.8|68568.8|68587.9|68567.9|68590|68570|68586.4|68566.4|292
1598830800000|2020-08-30 23:40:00|68588|68568|68589|68569|68590.4|68570.4|68585.3|68565.3|255
1598831100000|2020-08-30 23:45:00|68589.2|68569.2|68584.5|68564.5|68589.6|68569.6|68583|68563|292
1598831400000|2020-08-30 23:50:00|68584.4|68564.4|68574.6|68554.6|68586.3|68566.3|68572.6|68552.6|289
1598831700000|2020-08-30 23:55:00|68574.8|68554.8|68556.9|68536.9|68574.8|68554.8|68553.6|68533.6|594
1598832000000|2020-08-31 00:00:00|68554.5|68534.5|68545.7|68525.7|68558|68538|68539.7|68519.7|795
1598832300000|2020-08-31 00:05:00|68546.6|68526.6|68553.1|68533.1|68618.5|68565.1|68546.6|68526.6|828
1598832600000|2020-08-31 00:10:00|68553.2|68533.2|68562.2|68542.2|68567.4|68547.4|68549.1|68529.1|724
1598832900000|2020-08-31 00:15:00|68562.3|68542.3|68558.6|68538.6|68568|68551|68554.6|68535.4|706
1598833200000|2020-08-31 00:20:00|68558.4|68538.4|68565.7|68545.7|68568.4|68550.3|68556.1|68538|651
1598833500000|2020-08-31 00:25:00|68566.1|68546.1|68566.1|68546.1|68566.7|68546.7|68564.4|68544.4|501
1598833800000|2020-08-31 00:30:00|68565.9|68545.9|68571.4|68551.4|68576.7|68556.7|68561.9|68541.9|632
1598834100000|2020-08-31 00:35:00|68571.3|68551.3|68583|68563|68591|68571|68570.7|68550.7|645
1598834400000|2020-08-31 00:40:00|68582.8|68562.8|68576.4|68566.4|68587.9|68567.9|68573|68553|465
1598834700000|2020-08-31 00:45:00|68576.5|68566.5|68588.5|68568.5|68588.6|68573.3|68576.3|68557.9|387
1598835000000|2020-08-31 00:50:00|68588.4|68568.4|68599.9|68579.9|68604.3|68588.1|68584|68568.1|677
1598835300000|2020-08-31 00:55:00|68599.8|68579.8|68596.7|68576.7|68615.6|68595.6|68589.1|68569.1|743
1598835600000|2020-08-31 01:00:00|68596.6|68576.6|68600|68580|68603.6|68584.5|68576.2|68560.6|794
1598835900000|2020-08-31 01:05:00|68595|68585|68599.8|68589.8|68611.6|68597.6|68592.4|68579|707
1598836200000|2020-08-31 01:10:00|68599.7|68589.7|68605|68585|68608.5|68595.2|68593.3|68578.1|589
1598836500000|2020-08-31 01:15:00|68605.1|68585.1|68624.6|68604.6|68625.9|68610.6|68601.5|68581.5|785
1598836800000|2020-08-31 01:20:00|68619.3|68609.3|68605.5|68595.5|68623.5|68613.5|68603.8|68593.8|651
1598837100000|2020-08-31 01:25:00|68606.3|68596.3|68592.9|68582.9|68606.5|68596.5|68587.6|68577.6|679
1598837400000|2020-08-31 01:30:00|68592.8|68582.8|68594.5|68584.5|68607.9|68597.9|68591.9|68581.9|817
1598837700000|2020-08-31 01:35:00|68594.6|68584.6|68572.2|68562.2|68596.5|68586.5|68556.6|68537.4|950
1598838000000|2020-08-31 01:40:00|68572.4|68562.4|68590.8|68580.8|68599.5|68589.5|68563.6|68553.6|844
1598838300000|2020-08-31 01:45:00|68590.9|68580.9|68572.9|68562.9|68591.1|68581.1|68565.1|68555.1|826
1598838600000|2020-08-31 01:50:00|68573|68563|68574|68564|68581.9|68571.9|68549.1|68534.7|847
1598838900000|2020-08-31 01:55:00|68573.9|68563.9|68547.8|68537.8|68576.2|68566.2|68541.3|68531.3|800
1598839200000|2020-08-31 02:00:00|68547.2|68537.2|68540.3|68530.3|68553.9|68543.9|68531.2|68521.2|764
1598839500000|2020-08-31 02:05:00|68540.4|68530.4|68553.1|68543.1|68553.4|68543.4|68535.6|68525.6|721
1598839800000|2020-08-31 02:10:00|68553|68543|68554.4|68544.4|68554.6|68544.6|68542.4|68532.4|693
1598840100000|2020-08-31 02:15:00|68554.3|68544.3|68551.9|68541.9|68555.4|68545.4|68548.8|68538.8|621
1598840400000|2020-08-31 02:20:00|68551.8|68541.8|68550.9|68540.9|68553.2|68543.2|68545.8|68535.8|546
1598840700000|2020-08-31 02:25:00|68551|68541|68525.6|68515.6|68553|68543|68521.1|68511.1|585
1598841000000|2020-08-31 02:30:00|68525.7|68515.7|68499.7|68489.7|68532.3|68522.3|68493.5|68483.5|819
1598841300000|2020-08-31 02:35:00|68499.8|68489.8|68503.3|68493.3|68510.2|68500.2|68492.5|68482.5|711
1598841600000|2020-08-31 02:40:00|68503.1|68493.1|68492.1|68482.1|68514.2|68504.2|68489.7|68479.7|689
1598841900000|2020-08-31 02:45:00|68492.3|68482.3|68480.7|68470.7|68498.6|68488.6|68477.1|68467.1|626
1598842200000|2020-08-31 02:50:00|68480.5|68470.5|68482.3|68472.3|68489.9|68479.9|68473.6|68463.6|657
1598842500000|2020-08-31 02:55:00|68482.5|68472.5|68475.2|68465.2|68490.5|68480.5|68452.2|68442.2|719
1598842800000|2020-08-31 03:00:00|68475.1|68465.1|68479.3|68469.3|68485.8|68475.8|68470.7|68460.7|605
1598843100000|2020-08-31 03:05:00|68479|68469|68489.5|68479.5|68490.3|68480.3|68476.8|68466.8|550
1598843400000|2020-08-31 03:10:00|68489.6|68479.6|68485.2|68475.2|68491.7|68481.7|68476.8|68466.8|649
1598843700000|2020-08-31 03:15:00|68485.1|68475.1|68479.4|68469.4|68487.9|68477.9|68477.7|68467.7|663
1598844000000|2020-08-31 03:20:00|68479.7|68469.7|68481.7|68471.7|68489.2|68479.2|68479.1|68469.1|660
1598844300000|2020-08-31 03:25:00|68481.3|68471.3|68481|68471|68483.5|68473.5|68473.8|68463.8|463
1598844600000|2020-08-31 03:30:00|68480.9|68470.9|68482.6|68472.6|68483.9|68473.9|68476.3|68466.3|477
1598844900000|2020-08-31 03:35:00|68482.3|68472.3|68469.8|68459.8|68482.4|68472.4|68465.9|68455.9|546
1598845200000|2020-08-31 03:40:00|68469.6|68459.6|68453.1|68443.1|68469.6|68459.6|68449.9|68439.9|569
1598845500000|2020-08-31 03:45:00|68453.2|68443.2|68455.1|68445.1|68456.4|68446.4|68447.2|68437.2|439
1598845800000|2020-08-31 03:50:00|68455.2|68445.2|68466.4|68456.4|68476.4|68466.4|68453.9|68443.9|514
1598846100000|2020-08-31 03:55:00|68466.1|68456.1|68462.9|68452.9|68466.4|68456.4|68459|68449|403
1598846400000|2020-08-31 04:00:00|68462.6|68452.6|68469.8|68459.8|68471.8|68461.8|68458.4|68448.4|377
1598846700000|2020-08-31 04:05:00|68469.9|68459.9|68474.9|68464.9|68475.4|68465.4|68465|68455|395
1598847000000|2020-08-31 04:10:00|68474.8|68464.8|68483.6|68473.6|68486|68476|68474.5|68464.5|514
1598847300000|2020-08-31 04:15:00|68483.4|68473.4|68492.4|68482.4|68494.7|68484.7|68480.8|68470.8|562
1598847600000|2020-08-31 04:20:00|68492.5|68482.5|68498.3|68488.3|68502.6|68492.6|68491.5|68481.5|496
1598847900000|2020-08-31 04:25:00|68498.5|68488.5|68496|68486|68499.1|68489.1|68494.1|68484.1|428
1598848200000|2020-08-31 04:30:00|68495.8|68485.8|68496.5|68486.5|68497.9|68487.9|68491.1|68481.1|385
1598848500000|2020-08-31 04:35:00|68496.6|68486.6|68507.4|68497.4|68509.3|68499.3|68495.3|68485.3|421
1598848800000|2020-08-31 04:40:00|68507.5|68497.5|68503.7|68493.7|68508.7|68498.7|68500.9|68490.9|440
1598849100000|2020-08-31 04:45:00|68503.4|68493.4|68510.5|68500.5|68514.1|68504.1|68501.2|68491.2|442
1598849400000|2020-08-31 04:50:00|68510.6|68500.6|68509.3|68499.3|68519.9|68509.9|68507.6|68497.6|490
1598849700000|2020-08-31 04:55:00|68509.4|68499.4|68517.1|68507.1|68522.7|68512.7|68505.4|68495.4|571
1598850000000|2020-08-31 05:00:00|68517.3|68507.3|68520.9|68510.9|68525.5|68515.5|68516.1|68506.1|587
1598850300000|2020-08-31 05:05:00|68520.8|68510.8|68518.3|68508.3|68526.1|68516.1|68513.9|68503.9|440
1598850600000|2020-08-31 05:10:00|68518.4|68508.4|68527.1|68517.1|68527.3|68517.3|68517.5|68507.5|536
1598850900000|2020-08-31 05:15:00|68526.9|68516.9|68529.9|68519.9|68532.3|68522.3|68523.6|68513.6|567
1598851200000|2020-08-31 05:20:00|68530|68520|68532.4|68522.4|68532.8|68522.8|68528.9|68518.9|457
1598851500000|2020-08-31 05:25:00|68532.6|68522.6|68523.8|68513.8|68532.7|68522.7|68519.8|68509.8|605
1598851800000|2020-08-31 05:30:00|68523.9|68513.9|68508.7|68498.7|68526.7|68516.7|68508.7|68498.7|527
1598852100000|2020-08-31 05:35:00|68508.5|68498.5|68503.7|68493.7|68514|68504|68503.7|68493.7|448
1598852400000|2020-08-31 05:40:00|68503.6|68493.6|68506.3|68496.3|68506.4|68496.4|68497|68487|539
1598852700000|2020-08-31 05:45:00|68506.2|68496.2|68502.5|68492.5|68510.9|68500.9|68501.8|68491.8|485
1598853000000|2020-08-31 05:50:00|68502.7|68492.7|68506.3|68496.3|68510|68500|68502.1|68492.1|419
1598853300000|2020-08-31 05:55:00|68506.1|68496.1|68513.2|68503.2|68514.1|68504.1|68502.7|68492.7|551
1598853600000|2020-08-31 06:00:00|68513.5|68503.5|68523.4|68513.4|68528.4|68518.4|68513|68503|665
1598853900000|2020-08-31 06:05:00|68523.5|68513.5|68524.8|68514.8|68529.9|68519.9|68522.5|68512.5|574
1598854200000|2020-08-31 06:10:00|68524.7|68514.7|68538.2|68528.2|68539.4|68529.4|68523.5|68513.5|588
1598854500000|2020-08-31 06:15:00|68538.3|68528.3|68552.8|68542.8|68554.8|68544.8|68537.3|68527.3|542
1598854800000|2020-08-31 06:20:00|68552.9|68542.9|68562.9|68552.9|68562.9|68552.9|68547.3|68537.3|662
1598855100000|2020-08-31 06:25:00|68562.4|68552.4|68584.9|68574.9|68588.8|68578.8|68559.6|68549.6|684
1598855400000|2020-08-31 06:30:00|68584.8|68574.8|68567.8|68557.8|68588.5|68578.5|68567.7|68557.7|712
1598855700000|2020-08-31 06:35:00|68567.4|68557.4|68566.3|68556.3|68574.1|68564.1|68564.2|68554.2|634
1598856000000|2020-08-31 06:40:00|68566.6|68556.6|68568.2|68558.2|68570.1|68560.1|68560.5|68550.5|622
1598856300000|2020-08-31 06:45:00|68568.4|68558.4|68571.8|68561.8|68578.7|68568.7|68563.4|68553.4|722
1598856600000|2020-08-31 06:50:00|68572|68562|68568.1|68558.1|68576.1|68566.1|68565.6|68555.6|641
1598856900000|2020-08-31 06:55:00|68568.3|68558.3|68559.9|68549.9|68572.1|68562.1|68549.6|68539.6|702
1598857200000|2020-08-31 07:00:00|68559.7|68549.7|68560|68550|68572.4|68562.4|68554.5|68544.5|765
1598857500000|2020-08-31 07:05:00|68560.2|68550.2|68557.5|68547.5|68562.4|68552.4|68543.5|68533.5|766
1598857800000|2020-08-31 07:10:00|68557.6|68547.6|68545.6|68535.6|68565.1|68555.1|68544|68534|743
1598858100000|2020-08-31 07:15:00|68545.8|68535.8|68542|68532|68548.2|68538.2|68536.1|68526.1|733
1598858400000|2020-08-31 07:20:00|68542.3|68532.3|68556.6|68546.6|68556.7|68546.7|68541.8|68531.8|655
1598858700000|2020-08-31 07:25:00|68556.5|68546.5|68548.6|68538.6|68562.4|68552.4|68547|68537|758
1598859000000|2020-08-31 07:30:00|68548.4|68538.4|68557.9|68547.9|68568.1|68558.1|68544.7|68534.7|764
1598859300000|2020-08-31 07:35:00|68558.2|68548.2|68556.3|68546.3|68568.4|68558.4|68551.1|68541.1|770
1598859600000|2020-08-31 07:40:00|68556.2|68546.2|68561.1|68551.1|68564.4|68554.4|68551.9|68541.9|730
1598859900000|2020-08-31 07:45:00|68561.2|68551.2|68565.8|68555.8|68568.9|68558.9|68558.5|68548.5|764
1598860200000|2020-08-31 07:50:00|68565.9|68555.9|68573.3|68563.3|68577.5|68567.5|68565.7|68555.7|622
1598860500000|2020-08-31 07:55:00|68573|68563|68572.6|68562.6|68575.6|68565.6|68570.3|68560.3|586
1598860800000|2020-08-31 08:00:00|68572.4|68562.4|68591.2|68581.2|68591.8|68581.8|68571.9|68561.9|756
1598861100000|2020-08-31 08:05:00|68591.3|68581.3|68591.1|68581.1|68593.3|68583.3|68584.4|68574.4|765
1598861400000|2020-08-31 08:10:00|68590.7|68580.7|68591.1|68581.1|68601.8|68591.8|68590.3|68580.3|602
1598861700000|2020-08-31 08:15:00|68591|68581|68582.9|68572.9|68595.1|68585.1|68581.2|68571.2|663
1598862000000|2020-08-31 08:20:00|68582.8|68572.8|68578.9|68568.9|68582.8|68572.8|68569.8|68559.8|667
1598862300000|2020-08-31 08:25:00|68579|68569|68555.8|68545.8|68584.4|68574.4|68555.4|68545.4|726
1598862600000|2020-08-31 08:30:00|68555.7|68545.7|68555.9|68545.9|68570.3|68560.3|68548.6|68538.6|741
1598862900000|2020-08-31 08:35:00|68556|68546|68552.7|68542.7|68558.7|68548.7|68549.8|68539.8|607
1598863200000|2020-08-31 08:40:00|68552.6|68542.6|68540.7|68530.7|68559.4|68549.4|68537.1|68527.1|588
1598863500000|2020-08-31 08:45:00|68540.3|68530.3|68521.3|68511.3|68542.8|68532.8|68518.6|68508.6|649
1598863800000|2020-08-31 08:50:00|68521.2|68511.2|68515.4|68505.4|68526.6|68516.6|68514.5|68504.5|638
1598864100000|2020-08-31 08:55:00|68515|68505|68486.9|68476.9|68517.4|68507.4|68484.3|68474.3|717
1598864400000|2020-08-31 09:00:00|68486.6|68476.6|68486.8|68476.8|68493.9|68483.9|68464.4|68454.4|806
1598864700000|2020-08-31 09:05:00|68486.7|68476.7|68478.3|68468.3|68489|68479|68464.1|68450.3|594
1598865000000|2020-08-31 09:10:00|68478.4|68468.4|68478.7|68468.7|68488|68478|68475.5|68465.5|526
1598865300000|2020-08-31 09:15:00|68478|68468|68489.3|68479.3|68493.9|68483.9|68477.2|68467.2|680
1598865600000|2020-08-31 09:20:00|68488.6|68478.6|68488.4|68478.4|68490|68480|68477.8|68467.8|630
1598865900000|2020-08-31 09:25:00|68490.5|68480.5|68495.8|68485.8|68508.5|68495.2|68487.2|68477.2|603
1598866200000|2020-08-31 09:30:00|68495.6|68485.6|68496|68486|68506.3|68496.3|68493.7|68483.7|510
1598866500000|2020-08-31 09:35:00|68495.7|68485.7|68506.6|68496.6|68506.6|68496.6|68491|68481|544
1598866800000|2020-08-31 09:40:00|68506.4|68496.4|68512.4|68502.4|68514.3|68504.3|68506.1|68496.1|441
1598867100000|2020-08-31 09:45:00|68512|68502|68507.1|68497.1|68517.7|68507.7|68503.5|68493.5|525
1598867400000|2020-08-31 09:50:00|68507.2|68497.2|68492.8|68482.8|68507.8|68497.8|68492.5|68482.5|522
1598867700000|2020-08-31 09:55:00|68493.3|68483.3|68507.6|68497.6|68515.9|68505.9|68492.5|68482.5|633
1598868000000|2020-08-31 10:00:00|68507.8|68497.8|68498.4|68488.4|68509.2|68499.2|68493.7|68483.7|601
1598868300000|2020-08-31 10:05:00|68498.2|68488.2|68506.3|68496.3|68511|68501|68498.2|68488.2|504
1598868600000|2020-08-31 10:10:00|68506.4|68496.4|68503.1|68493.1|68507.1|68497.1|68496.2|68486.2|476
1598868900000|2020-08-31 10:15:00|68502.3|68492.3|68505|68495|68509|68499|68500.7|68490.7|326
1598869200000|2020-08-31 10:20:00|68505.1|68495.1|68493.7|68483.7|68507.5|68497.5|68493.6|68483.6|527
1598869500000|2020-08-31 10:25:00|68494.1|68484.1|68486.8|68476.8|68498.2|68488.2|68486.8|68476.8|433
1598869800000|2020-08-31 10:30:00|68487.1|68477.1|68486|68476|68496.1|68486.1|68483.2|68473.2|472
1598870100000|2020-08-31 10:35:00|68485.9|68475.9|68484.1|68474.1|68491.1|68481.1|68482.6|68472.6|408
1598870400000|2020-08-31 10:40:00|68484|68474|68486.6|68476.6|68489.4|68479.4|68476.8|68466.8|516
1598870700000|2020-08-31 10:45:00|68486.5|68476.5|68481.3|68471.3|68490.2|68480.2|68474.7|68464.7|565
1598871000000|2020-08-31 10:50:00|68481.6|68471.6|68486.6|68476.6|68490.5|68478.1|68476.9|68466.9|602
1598871300000|2020-08-31 10:55:00|68486.7|68476.7|68486.6|68476.6|68488.8|68478.8|68478.5|68468.5|594
1598871600000|2020-08-31 11:00:00|68487|68477|68472.4|68462.4|68488.1|68478.1|68471.1|68461.1|722
1598871900000|2020-08-31 11:05:00|68472.5|68462.5|68471.4|68461.4|68475.3|68465.3|68470.5|68460.5|519
1598872200000|2020-08-31 11:10:00|68471.3|68461.3|68463.9|68453.9|68474.2|68464.2|68463.2|68453.2|516
1598872500000|2020-08-31 11:15:00|68463.8|68453.8|68466.6|68456.6|68471.6|68461.6|68463.6|68453.6|450
1598872800000|2020-08-31 11:20:00|68466.5|68456.5|68468.3|68458.3|68474.8|68464.8|68463.4|68453.4|521
1598873100000|2020-08-31 11:25:00|68468.4|68458.4|68456.4|68446.4|68471.5|68461.5|68456|68446|594
1598873400000|2020-08-31 11:30:00|68456.3|68446.3|68456.7|68446.7|68465.3|68455.3|68454.1|68444.1|566
1598873700000|2020-08-31 11:35:00|68456.6|68446.6|68460.9|68450.9|68463.1|68453.1|68452.1|68442.1|558
1598874000000|2020-08-31 11:40:00|68461.2|68451.2|68452.8|68442.8|68466.9|68456.9|68452.4|68442.4|558
1598874300000|2020-08-31 11:45:00|68452.7|68442.7|68445.7|68435.7|68453.8|68443.8|68443.4|68433.4|512
1598874600000|2020-08-31 11:50:00|68446|68436|68445.6|68435.6|68452.3|68438.2|68440.8|68430.8|531
1598874900000|2020-08-31 11:55:00|68445.2|68435.2|68448.6|68438.6|68453.3|68443.3|68442|68432|490
1598875200000|2020-08-31 12:00:00|68449|68439|68449.9|68439.9|68458.9|68448.9|68446|68435.8|525
1598875500000|2020-08-31 12:05:00|68449.7|68439.7|68471.6|68451.6|68473.3|68460|68447.5|68437.5|701
1598875800000|2020-08-31 12:10:00|68471.7|68451.7|68464|68444|68471.7|68457.9|68452.3|68436.1|565
1598876100000|2020-08-31 12:15:00|68463.9|68443.9|68469.7|68449.7|68470.2|68454.8|68457.1|68441.1|544
1598876400000|2020-08-31 12:20:00|68469.6|68449.6|68467.1|68447.1|68472|68456.9|68459.8|68444.7|482
1598876700000|2020-08-31 12:25:00|68466.8|68446.8|68467.8|68457.8|68474.5|68460.7|68463.6|68446.8|511
1598877000000|2020-08-31 12:30:00|68467.9|68457.9|68471|68451|68474.6|68458.9|68462|68447.9|501
1598877300000|2020-08-31 12:35:00|68470.9|68450.9|68472.4|68462.4|68480.6|68465.6|68462.1|68446.8|582
1598877600000|2020-08-31 12:40:00|68472.7|68462.7|68470.8|68460.8|68479.7|68464.8|68465|68449.9|562
1598877900000|2020-08-31 12:45:00|68470.9|68460.9|68474.1|68454.1|68482|68467.8|68467.6|68452.5|531
1598878200000|2020-08-31 12:50:00|68474|68454|68478.2|68458.2|68478.6|68463.4|68463.1|68448|462
1598878500000|2020-08-31 12:55:00|68478.1|68458.1|68471.7|68461.7|68478.4|68467.7|68467.1|68453.1|542
1598878800000|2020-08-31 13:00:00|68472|68462|68479|68469|68502.3|68484.9|68469.1|68454.7|754
1598879100000|2020-08-31 13:05:00|68479.5|68469.5|68475.2|68465.2|68487.2|68472.1|68471.5|68455.2|717
1598879400000|2020-08-31 13:10:00|68475.3|68465.3|68468.1|68458.1|68482.6|68469.9|68467.6|68452.7|639
1598879700000|2020-08-31 13:15:00|68468.3|68458.3|68456|68446|68472.9|68458.4|68453.3|68439|639
1598880000000|2020-08-31 13:20:00|68456.1|68446.1|68468.2|68458.2|68470.1|68458.3|68455|68441.1|577
1598880300000|2020-08-31 13:25:00|68468.1|68458.1|68472.7|68452.7|68477.3|68462.8|68462.2|68447.2|578
1598880600000|2020-08-31 13:30:00|68473.1|68453.1|68482|68462|68483.4|68468.7|68467.3|68452.1|719
1598880900000|2020-08-31 13:35:00|68481.9|68461.9|68470.8|68460.8|68497.3|68479.1|68470.1|68455.4|733
1598881200000|2020-08-31 13:40:00|68470.9|68460.9|68475|68455|68477.9|68462|68452.1|68437.1|759
1598881500000|2020-08-31 13:45:00|68475.5|68455.5|68486.6|68466.6|68496.8|68479.9|68460.8|68445.2|852
1598881800000|2020-08-31 13:50:00|68486.8|68466.8|68489.6|68479.6|68494.7|68479.6|68475.8|68459.9|750
1598882100000|2020-08-31 13:55:00|68489.4|68479.4|68493.4|68483.4|68500.3|68485.7|68487.5|68472.8|655
1598882400000|2020-08-31 14:00:00|68493.3|68483.3|68489.4|68479.4|68500.7|68485.3|68488.7|68473.9|705
1598882700000|2020-08-31 14:05:00|68489.5|68479.5|68481.9|68471.9|68500.7|68485.8|68480.5|68465.7|723
1598883000000|2020-08-31 14:10:00|68481.7|68471.7|68484|68464|68492.1|68472.5|68472.3|68457.6|646
1598883300000|2020-08-31 14:15:00|68484.2|68464.2|68485.8|68465.8|68486.3|68471.4|68470.7|68456.8|558
1598883600000|2020-08-31 14:20:00|68485.9|68465.9|68493.6|68483.6|68503.7|68486.8|68478.5|68463.8|669
1598883900000|2020-08-31 14:25:00|68493.7|68483.7|68479.3|68459.3|68504.7|68489.3|68468.4|68453.6|715
1598884200000|2020-08-31 14:30:00|68479.6|68459.6|68453.9|68443.9|68480.5|68464.6|68453.4|68439|781
1598884500000|2020-08-31 14:35:00|68453.8|68443.8|68464.5|68444.5|68469.2|68454.5|68450.9|68435.9|772
1598884800000|2020-08-31 14:40:00|68464.4|68444.4|68488.5|68468.5|68489.5|68469.5|68455.7|68440.7|684
1598885100000|2020-08-31 14:45:00|68488.4|68468.4|68484.7|68464.7|68500|68483.2|68479.1|68463.6|780
1598885400000|2020-08-31 14:50:00|68484.9|68464.9|68486.8|68466.8|68495.5|68479.5|68476.1|68460.5|837
1598885700000|2020-08-31 14:55:00|68486.6|68466.6|68493.9|68483.9|68513.8|68499.8|68479.4|68466.1|899
1598886000000|2020-08-31 15:00:00|68493.7|68483.7|68502.1|68482.1|68504.7|68489.4|68481.7|68466.9|904
1598886300000|2020-08-31 15:05:00|68502.2|68482.2|68516.5|68496.5|68524.1|68509.4|68496.2|68481.7|808
1598886600000|2020-08-31 15:10:00|68516.4|68496.4|68517.3|68497.3|68528.1|68509.9|68505.1|68487.3|771
1598886900000|2020-08-31 15:15:00|68517|68497|68511.4|68491.4|68517.2|68501.8|68501.8|68483.9|680
1598887200000|2020-08-31 15:20:00|68511.2|68491.2|68531.5|68511.5|68534.8|68519.1|68507.2|68489.5|841
1598887500000|2020-08-31 15:25:00|68525.5|68515.5|68527.6|68507.6|68547.1|68530.5|68521.8|68506.1|769
1598887800000|2020-08-31 15:30:00|68528.3|68508.3|68539.1|68529.1|68546.5|68529.1|68518.4|68503.8|824
1598888100000|2020-08-31 15:35:00|68539.3|68529.3|68533.1|68523.1|68544.4|68529.3|68523|68504.5|788
1598888400000|2020-08-31 15:40:00|68532.8|68522.8|68522.2|68502.2|68540.8|68525.6|68515.4|68499.9|701
1598888700000|2020-08-31 15:45:00|68521.5|68501.5|68504.2|68484.2|68521.5|68506|68497.1|68481.7|784
1598889000000|2020-08-31 15:50:00|68504|68484|68498.4|68478.4|68504.8|68487|68489.8|68471.7|727
1598889300000|2020-08-31 15:55:00|68498.5|68478.5|68505.2|68485.2|68507.4|68489.3|68488.2|68471.8|718
1598889600000|2020-08-31 16:00:00|68499.5|68489.5|68495.6|68475.6|68511.3|68494.7|68487.5|68470.8|709
1598889900000|2020-08-31 16:05:00|68495.4|68475.4|68494.6|68474.6|68501.9|68485.7|68486.8|68469.8|658
1598890200000|2020-08-31 16:10:00|68494.4|68474.4|68497.9|68477.9|68505.5|68490|68484.1|68468.8|707
1598890500000|2020-08-31 16:15:00|68498|68478|68501.9|68481.9|68504.2|68486.7|68487.4|68472.2|701
1598890800000|2020-08-31 16:20:00|68501.5|68481.5|68504.1|68484.1|68506.2|68490.9|68494.1|68479|526
1598891100000|2020-08-31 16:25:00|68503.8|68483.8|68502.9|68482.9|68514.2|68498.2|68496.8|68481.7|660
1598891400000|2020-08-31 16:30:00|68502.8|68482.8|68496.5|68476.5|68506.2|68490.5|68493.9|68475.9|655
1598891700000|2020-08-31 16:35:00|68496.6|68476.6|68496.7|68476.7|68501.7|68481.7|68494.9|68474.9|646
1598892000000|2020-08-31 16:40:00|68496.9|68476.9|68501.8|68481.8|68509.8|68489.8|68493.6|68473.6|685
1598892300000|2020-08-31 16:45:00|68502.1|68482.1|68515.6|68495.6|68515.8|68500.8|68496.5|68479.7|697
1598892600000|2020-08-31 16:50:00|68515.2|68495.2|68511.1|68491.1|68524.5|68508.3|68506.7|68490.7|577
1598892900000|2020-08-31 16:55:00|68507.3|68497.3|68509.8|68489.8|68517|68502.3|68502.9|68487.4|697
1598893200000|2020-08-31 17:00:00|68510|68490|68502.5|68482.5|68515.9|68497.8|68498.5|68482.4|729
1598893500000|2020-08-31 17:05:00|68502.7|68482.7|68509.2|68489.2|68510|68495.5|68497.6|68481.2|564
1598893800000|2020-08-31 17:10:00|68509.3|68489.3|68509.7|68489.7|68512.7|68495.5|68504|68487|567
1598894100000|2020-08-31 17:15:00|68509.6|68489.6|68505|68485|68512.7|68497.8|68496.9|68482.2|572
1598894400000|2020-08-31 17:20:00|68504.9|68484.9|68515|68495|68516.1|68500.8|68502.8|68484.9|526
1598894700000|2020-08-31 17:25:00|68515.2|68495.2|68525.8|68505.8|68526.1|68510.4|68512.1|68495.1|550
1598895000000|2020-08-31 17:30:00|68525.5|68505.5|68516.1|68496.1|68526.9|68510|68511.7|68495.9|590
1598895300000|2020-08-31 17:35:00|68514.6|68494.6|68512.6|68492.6|68521|68505.5|68507.6|68492.1|495
1598895600000|2020-08-31 17:40:00|68512.9|68492.9|68508.1|68488.1|68514|68498.5|68503.2|68487.4|407
1598895900000|2020-08-31 17:45:00|68508.3|68488.3|68509.6|68489.6|68510.9|68495.4|68496.5|68481.7|486
1598896200000|2020-08-31 17:50:00|68509.7|68489.7|68502.9|68492.9|68510.5|68495.4|68502.6|68487.3|398
1598896500000|2020-08-31 17:55:00|68503|68493|68504|68484|68508.4|68493.7|68498.8|68484|418
1598896800000|2020-08-31 18:00:00|68504.1|68484.1|68509.8|68489.8|68511.6|68496.3|68499.5|68483.8|532
1598897100000|2020-08-31 18:05:00|68504.3|68494.3|68508.2|68488.2|68511.4|68495.9|68503.8|68487.3|502
1598897400000|2020-08-31 18:10:00|68508.3|68488.3|68514.2|68494.2|68516.5|68499|68502|68485.5|467
1598897700000|2020-08-31 18:15:00|68514.1|68494.1|68518.6|68498.6|68520.6|68504|68504.2|68489.5|443
1598898000000|2020-08-31 18:20:00|68518.5|68498.5|68519.5|68499.5|68524.6|68509.3|68512.5|68497|494
1598898300000|2020-08-31 18:25:00|68519.7|68499.7|68522.1|68502.1|68523.2|68507.4|68513.3|68498|536
1598898600000|2020-08-31 18:30:00|68517.6|68507.6|68519.6|68499.6|68525|68509.9|68514.3|68499.5|485
1598898900000|2020-08-31 18:35:00|68519.8|68499.8|68516|68496|68524.9|68509.6|68511.3|68495.2|572
1598899200000|2020-08-31 18:40:00|68515.9|68495.9|68511.8|68491.8|68516.7|68498.2|68504.8|68489.8|441
1598899500000|2020-08-31 18:45:00|68511.9|68491.9|68504.2|68494.2|68516.1|68496.9|68503.6|68489.1|534
1598899800000|2020-08-31 18:50:00|68504.1|68494.1|68498.3|68478.3|68506.6|68494.3|68492.4|68477.5|441
1598900100000|2020-08-31 18:55:00|68498.4|68478.4|68504.5|68484.5|68505.5|68487.9|68486.7|68472.3|549
1598900400000|2020-08-31 19:00:00|68504.4|68484.4|68510.2|68490.2|68513.4|68493.4|68501.4|68481.4|626
1598900700000|2020-08-31 19:05:00|68510.3|68490.3|68502.6|68482.6|68510.8|68490.8|68501.6|68481.6|501
1598901000000|2020-08-31 19:10:00|68502.4|68482.4|68509.6|68489.6|68509.8|68492.7|68501.9|68481.9|511
1598901300000|2020-08-31 19:15:00|68508.8|68488.8|68517.4|68497.4|68518.5|68498.9|68508.4|68488.7|552
1598901600000|2020-08-31 19:20:00|68517.2|68497.2|68524.6|68504.6|68524.6|68504.6|68510.7|68490.7|613
1598901900000|2020-08-31 19:25:00|68524.5|68504.5|68517.4|68497.4|68525|68508.4|68511.5|68495.5|515
1598902200000|2020-08-31 19:30:00|68517.7|68497.7|68522.8|68502.8|68523.1|68504.5|68513.3|68497.5|464
1598902500000|2020-08-31 19:35:00|68522.9|68502.9|68521.9|68501.9|68523.2|68508.2|68515.5|68497.8|507
1598902800000|2020-08-31 19:40:00|68522.4|68502.4|68510.8|68490.8|68528.6|68508.9|68510.1|68490.1|532
1598903100000|2020-08-31 19:45:00|68510.9|68490.9|68510.7|68490.7|68511.4|68496.3|68504.1|68484.1|452
1598903400000|2020-08-31 19:50:00|68510.6|68490.6|68511.2|68491.2|68512.3|68496.4|68502.3|68482.3|503
1598903700000|2020-08-31 19:55:00|68511.4|68491.4|68513.1|68493.1|68516.3|68499|68507|68487|574
1598904000000|2020-08-31 20:00:00|68513|68493|68511.8|68491.8|68513.1|68493.1|68510.9|68490.9|286
1598904300000|2020-08-31 20:05:00|68511.9|68491.9|68510.3|68490.3|68512.6|68492.6|68508.5|68488.5|228
1598904600000|2020-08-31 20:10:00|68510.2|68490.2|68507.3|68487.3|68510.2|68490.2|68505.6|68485.6|126
1598904900000|2020-08-31 20:15:00|68507.4|68487.4|68503.5|68483.5|68507.4|68489|68498.7|68483.3|168
1598905200000|2020-08-31 20:20:00|68503.4|68483.4|68504|68484|68504.7|68489.3|68498.7|68483.2|171
1598905500000|2020-08-31 20:25:00|68503.6|68483.6|68506.7|68486.7|68506.9|68488.9|68498.8|68483.3|191
1598905800000|2020-08-31 20:30:00|68507|68487|68507.1|68487.1|68507.8|68487.8|68505.8|68485.8|198
1598906100000|2020-08-31 20:35:00|68507|68487|68507|68487|68508.5|68488.5|68506.6|68486.6|185
1598906400000|2020-08-31 20:40:00|68506.8|68486.8|68491.4|68471.4|68507.6|68487.6|68486.5|68466.5|332
1598906700000|2020-08-31 20:45:00|68492|68472|68484.5|68464.5|68492|68472|68483.3|68463.3|316
1598907000000|2020-08-31 20:50:00|68484.7|68464.7|68484.8|68464.8|68486.9|68466.9|68483.1|68463.1|207
1598907300000|2020-08-31 20:55:00|68484.9|68464.9|68488.1|68468.1|68489|68469|68483.9|68463.9|361
1598907600000|2020-08-31 21:00:00|68522.7|68464.5|68539.2|68451.9|68539.2|68483.7|68492.6|68447.5|56
1598907900000|2020-08-31 21:05:00|68546.5|68459.9|68514.1|68494.1|68548.9|68494.2|68514.1|68456.1|89
1598908200000|2020-08-31 21:10:00|68531.5|68477.2|68539.9|68469.1|68544.6|68494.2|68514.1|68461|107
1598908500000|2020-08-31 21:15:00|68540.8|68467.6|68525.5|68479.8|68544.6|68495.3|68514.2|68465.1|77
1598908800000|2020-08-31 21:20:00|68522.6|68485.4|68533|68474.5|68540.9|68495.8|68514.2|68464.4|80
1598909100000|2020-08-31 21:25:00|68532.6|68475|68514.2|68494.2|68543.7|68495.5|68514.2|68446.4|93
1598909400000|2020-08-31 21:30:00|68517.4|68461.6|68524.8|68469.9|68537.1|68493.6|68512|68446.4|194
1598909700000|2020-08-31 21:35:00|68515.3|68476.9|68523.1|68468.4|68528.1|68479.9|68510.1|68456.1|119
1598910000000|2020-08-31 21:40:00|68522.8|68456.3|68524.2|68466.8|68536.5|68478.9|68512.7|68456.3|154
1598910300000|2020-08-31 21:45:00|68511.4|68474.8|68521|68466.2|68528|68479.3|68511.4|68459.8|153
1598910600000|2020-08-31 21:50:00|68522.1|68464.8|68521.3|68465.5|68533|68476.5|68511.9|68459.8|127
1598910900000|2020-08-31 21:55:00|68516.3|68463.6|68527.2|68464|68528.1|68482.5|68510.2|68463.1|135
1598911200000|2020-08-31 22:00:00|68518|68466.7|68510.8|68470.8|68522.6|68477.8|68510.6|68464.6|411
1598911500000|2020-08-31 22:05:00|68515.7|68470.9|68513|68472.9|68519.6|68475.4|68512.5|68469.1|212
1598911800000|2020-08-31 22:10:00|68513.6|68472.8|68515|68470.2|68520.1|68476.1|68509.7|68468|194
1598912100000|2020-08-31 22:15:00|68511.3|68474.6|68509.4|68476.7|68518.8|68483.2|68503.2|68467.7|232
1598912400000|2020-08-31 22:20:00|68509.6|68476.5|68509.4|68489.4|68513.6|68491.5|68501.6|68472.5|203
1598912700000|2020-08-31 22:25:00|68509.2|68489.2|68509.2|68489.2|68516.6|68492.1|68506.4|68482.7|164
1598913000000|2020-08-31 22:30:00|68509.3|68489.3|68512.9|68492.9|68519|68494.3|68508.4|68481.4|250
1598913300000|2020-08-31 22:35:00|68512.4|68492.4|68511.4|68491.4|68514.1|68494.1|68510.2|68490.2|377
1598913600000|2020-08-31 22:40:00|68511.6|68491.6|68516|68496|68517.4|68497.4|68511.5|68491.5|268
1598913900000|2020-08-31 22:45:00|68515.6|68495.6|68511.5|68491.5|68518.1|68498.1|68510.9|68483.5|200
1598914200000|2020-08-31 22:50:00|68512.7|68492.7|68514.3|68494.3|68517.3|68497.3|68512.1|68492.1|168
1598914500000|2020-08-31 22:55:00|68515.1|68495.1|68515.1|68495.1|68519.8|68499.8|68512.7|68492.7|235
1598914800000|2020-08-31 23:00:00|68512.8|68492.8|68507|68487|68514.8|68494.8|68504.9|68484.9|379
1598915100000|2020-08-31 23:05:00|68507.4|68487.4|68505.9|68485.9|68510.5|68490.5|68505.6|68485.6|435
1598915400000|2020-08-31 23:10:00|68505.7|68485.7|68503.3|68483.3|68507.9|68487.9|68501.4|68481.4|298
1598915700000|2020-08-31 23:15:00|68503.1|68483.1|68501.5|68481.5|68504.4|68484.4|68500.2|68480.2|484
1598916000000|2020-08-31 23:20:00|68501.6|68481.6|68501.9|68481.9|68505.4|68485.4|68500.8|68480.8|513
1598916300000|2020-08-31 23:25:00|68501.8|68481.8|68499.1|68479.1|68502.9|68482.9|68497.8|68477.8|319
1598916600000|2020-08-31 23:30:00|68499.3|68479.3|68506.2|68475.8|68512.2|68486.3|68495.2|68471.6|707
1598916900000|2020-08-31 23:35:00|68506.5|68474.1|68510.5|68490.5|68514.4|68493.1|68497.6|68470|533
1598917200000|2020-08-31 23:40:00|68510.4|68490.4|68509|68489|68512.8|68492.8|68505.3|68485.3|386
1598917500000|2020-08-31 23:45:00|68508.8|68488.8|68505.9|68485.9|68509.4|68489.4|68504.6|68484.6|318
1598917800000|2020-08-31 23:50:00|68505.8|68485.8|68497.8|68477.8|68506.5|68486.5|68496.5|68476.5|376
1598918100000|2020-08-31 23:55:00|68498|68478|68486.9|68466.9|68499|68479|68485.6|68465.6|363
1598918400000|2020-09-01 00:00:00|68485.9|68465.9|68473.3|68453.3|68485.9|68465.9|68472.5|68452.5|645
1598918700000|2020-09-01 00:05:00|68473.6|68453.6|68462.5|68442.5|68473.6|68453.6|68457.4|68437.4|570
1598919000000|2020-09-01 00:10:00|68462.3|68442.3|68470.6|68450.6|68476.6|68456.6|68459.5|68439.7|404
1598919300000|2020-09-01 00:15:00|68470.5|68450.5|68477.8|68457.8|68477.8|68457.8|68466.6|68446.6|528
1598919600000|2020-09-01 00:20:00|68478.7|68458.7|68480.6|68460.6|68491.4|68471.4|68472.9|68453.2|470
1598919900000|2020-09-01 00:25:00|68480.7|68460.7|68478.1|68458.1|68485.6|68465.6|68475.5|68458.1|424
1598920200000|2020-09-01 00:30:00|68478.5|68458.5|68478.9|68458.9|68480|68465.3|68473.1|68458.1|268
1598920500000|2020-09-01 00:35:00|68478.8|68458.8|68481.4|68461.4|68483.4|68466|68472.9|68458|357
1598920800000|2020-09-01 00:40:00|68481.3|68461.3|68491.8|68471.8|68492|68472|68476.8|68461.3|554
1598921100000|2020-09-01 00:45:00|68491.7|68471.7|68488.5|68468.5|68493.2|68473.2|68484|68464|503
1598921400000|2020-09-01 00:50:00|68488.6|68468.6|68505.6|68485.6|68514.4|68494.4|68487.8|68467.8|672
1598921700000|2020-09-01 00:55:00|68505.7|68485.7|68504.3|68484.3|68510.7|68491.8|68497.6|68477.6|634
1598922000000|2020-09-01 01:00:00|68504.7|68484.7|68488.6|68468.6|68507.7|68487.7|68480.6|68460.6|765
1598922300000|2020-09-01 01:05:00|68487.6|68467.6|68498.4|68478.4|68499.5|68482.7|68485.8|68467.4|720
1598922600000|2020-09-01 01:10:00|68498.9|68478.9|68509.6|68489.6|68511.5|68491.5|68491.8|68471.8|775
1598922900000|2020-09-01 01:15:00|68509.8|68489.8|68480.4|68460.4|68511.7|68491.7|68479|68459|759
1598923200000|2020-09-01 01:20:00|68480.5|68460.5|68471.6|68461.6|68484.5|68470.7|68468.3|68453.8|761
1598923500000|2020-09-01 01:25:00|68471.5|68461.5|68475.5|68455.5|68478.5|68463.5|68450.4|68436.4|800
1598923800000|2020-09-01 01:30:00|68475.6|68455.6|68476|68466|68492|68477.5|68454.9|68439.9|891
1598924100000|2020-09-01 01:35:00|68476.1|68466.1|68360.8|68350.8|68481.8|68471.8|68360.5|68345.6|1000
1598924400000|2020-09-01 01:40:00|68360.7|68350.7|68374.8|68354.8|68380.6|68360.6|68357.8|68338.2|928
1598924700000|2020-09-01 01:45:00|68374.1|68354.1|68371.3|68361.3|68383.7|68370.3|68359.6|68339.6|838
1598925000000|2020-09-01 01:50:00|68370.2|68360.2|68359.9|68349.9|68391.9|68379.3|68357.2|68344.2|834
1598925300000|2020-09-01 01:55:00|68358.4|68348.4|68350|68340|68364.3|68351.9|68342.9|68324.6|832
1598925600000|2020-09-01 02:00:00|68349.9|68339.9|68326|68316|68351.9|68339.9|68320.8|68302.9|935
1598925900000|2020-09-01 02:05:00|68326.5|68316.5|68351|68341|68354.2|68342|68323.1|68311.5|829
1598926200000|2020-09-01 02:10:00|68351.5|68341.5|68346.6|68336.6|68357.4|68346.9|68341.9|68328.1|687
1598926500000|2020-09-01 02:15:00|68345.8|68335.8|68328.8|68318.8|68350.1|68336.2|68318.3|68308.3|796
1598926800000|2020-09-01 02:20:00|68328.9|68318.9|68331.5|68321.5|68332.4|68322.4|68316.9|68302.6|732
1598927100000|2020-09-01 02:25:00|68331.6|68321.6|68301|68291|68335.9|68325.9|68301|68286.8|727
1598927400000|2020-09-01 02:30:00|68304.5|68284.5|68288.1|68278.1|68307.5|68291.7|68274.9|68254.9|922
1598927700000|2020-09-01 02:35:00|68288.3|68278.3|68217.4|68197.4|68291.4|68278.7|68205.3|68187.5|978
1598928000000|2020-09-01 02:40:00|68215.7|68195.7|68214.9|68194.9|68249.4|68231.6|68202.8|68190.3|990
1598928300000|2020-09-01 02:45:00|68211.2|68201.2|68232.8|68222.8|68242.3|68228.4|68204.2|68190.1|878
1598928600000|2020-09-01 02:50:00|68233|68223|68211.9|68201.9|68244.6|68230.9|68211.1|68195.7|772
1598928900000|2020-09-01 02:55:00|68211.6|68201.6|68222.9|68212.9|68235.4|68221.3|68205.9|68192.4|802
1598929200000|2020-09-01 03:00:00|68222.6|68212.6|68224.8|68204.8|68230.2|68215.6|68214.4|68200.6|713
1598929500000|2020-09-01 03:05:00|68224.9|68204.9|68221.4|68211.4|68235.9|68222.2|68220|68204.7|633
1598929800000|2020-09-01 03:10:00|68220.9|68210.9|68234.8|68224.8|68239.9|68225.1|68213.7|68199.3|728
1598930100000|2020-09-01 03:15:00|68234.7|68224.7|68208.9|68188.9|68238.6|68224.9|68204.8|68188.9|729
1598930400000|2020-09-01 03:20:00|68209|68189|68196.6|68186.6|68220.6|68210.6|68184|68167.1|803
1598930700000|2020-09-01 03:25:00|68196.7|68186.7|68198.9|68188.9|68207.4|68195.4|68190.9|68175.9|749
1598931000000|2020-09-01 03:30:00|68198.7|68188.7|68199.3|68189.3|68203.6|68191.9|68181.8|68165.4|668
1598931300000|2020-09-01 03:35:00|68199.2|68189.2|68225.2|68215.2|68233.1|68219.7|68199.1|68184.4|652
1598931600000|2020-09-01 03:40:00|68225.1|68215.1|68217.8|68207.8|68229.7|68219.7|68217.8|68207.8|578
1598931900000|2020-09-01 03:45:00|68217.9|68207.9|68222.9|68212.9|68222.9|68212.9|68212|68200.6|606
1598932200000|2020-09-01 03:50:00|68222|68212|68219.5|68209.5|68228.9|68218.9|68216.9|68206.8|567
1598932500000|2020-09-01 03:55:00|68219.4|68209.4|68217.6|68207.6|68220.6|68210.6|68216.2|68206.2|469
1598932800000|2020-09-01 04:00:00|68217.1|68207.1|68216.9|68206.9|68224.6|68210.2|68215.3|68200.4|493
1598933100000|2020-09-01 04:05:00|68216.7|68206.7|68205.4|68195.4|68225.3|68210.3|68205.2|68195.2|593
1598933400000|2020-09-01 04:10:00|68204.7|68194.7|68214.1|68204.1|68218.7|68204.1|68196.6|68182.2|603
1598933700000|2020-09-01 04:15:00|68213.7|68203.7|68216.4|68206.4|68221.9|68208.1|68210.3|68200.3|580
1598934000000|2020-09-01 04:20:00|68216.5|68206.5|68217.1|68207.1|68225.9|68215.9|68213.9|68203.9|430
1598934300000|2020-09-01 04:25:00|68217.2|68207.2|68225|68215|68226.3|68216.3|68217|68207|291
1598934600000|2020-09-01 04:30:00|68225.1|68215.1|68205.9|68195.9|68230.1|68216.3|68201.5|68187.2|620
1598934900000|2020-09-01 04:35:00|68205.1|68195.1|68216.8|68206.8|68218.7|68208.7|68201.7|68189|434
1598935200000|2020-09-01 04:40:00|68216.9|68206.9|68217.6|68207.6|68221.6|68211.6|68212|68199.3|420
1598935500000|2020-09-01 04:45:00|68217.8|68207.8|68226.3|68216.3|68227.7|68217.7|68217.5|68207.5|390
1598935800000|2020-09-01 04:50:00|68226.6|68216.6|68226.6|68216.6|68232.1|68218.1|68219.3|68209.3|397
1598936100000|2020-09-01 04:55:00|68226.8|68216.8|68231.1|68221.1|68231.4|68221.4|68225.1|68215.1|471
1598936400000|2020-09-01 05:00:00|68230.4|68220.4|68227.8|68217.8|68234.9|68220.7|68215.5|68205.5|547
1598936700000|2020-09-01 05:05:00|68227.9|68217.9|68231.5|68221.5|68231.6|68221.6|68220.6|68207|370
1598937000000|2020-09-01 05:10:00|68231.6|68221.6|68234|68224|68235.7|68225.7|68227.7|68217.7|419
1598937300000|2020-09-01 05:15:00|68234.1|68224.1|68220.8|68210.8|68234.3|68224.3|68220.8|68210.8|543
1598937600000|2020-09-01 05:20:00|68220.9|68210.9|68250.4|68240.4|68255.4|68240.9|68218|68208|546
1598937900000|2020-09-01 05:25:00|68250.5|68240.5|68240.6|68230.6|68251.7|68241.7|68234|68224|593
1598938200000|2020-09-01 05:30:00|68240.7|68230.7|68233.6|68223.6|68254.9|68243|68231.9|68219|702
1598938500000|2020-09-01 05:35:00|68233.9|68223.9|68230.2|68220.2|68234.9|68224.9|68221.5|68207.8|619
1598938800000|2020-09-01 05:40:00|68230.1|68220.1|68241.3|68231.3|68244.3|68234.3|68228.4|68218.4|660
1598939100000|2020-09-01 05:45:00|68241.4|68231.4|68233.5|68223.5|68245|68235|68230.1|68215.7|620
1598939400000|2020-09-01 05:50:00|68233.2|68223.2|68220.4|68210.4|68235|68225|68220.1|68210.1|573
1598939700000|2020-09-01 05:55:00|68220.5|68210.5|68197.6|68187.6|68221.2|68211.2|68183.7|68170|795
1598940000000|2020-09-01 06:00:00|68197.5|68187.5|68216.5|68206.5|68223.1|68209.3|68196.9|68183.5|787
1598940300000|2020-09-01 06:05:00|68216.4|68206.4|68219.7|68209.7|68233.2|68217.8|68211.5|68195.5|641
1598940600000|2020-09-01 06:10:00|68219.8|68209.8|68237.5|68227.5|68243.9|68229.5|68219.7|68209.7|737
1598940900000|2020-09-01 06:15:00|68237.4|68227.4|68221.5|68211.5|68247.9|68233|68220.8|68207.8|719
1598941200000|2020-09-01 06:20:00|68221.3|68211.3|68224.6|68214.6|68231.9|68219.6|68214.6|68201.3|675
1598941500000|2020-09-01 06:25:00|68224.5|68214.5|68249.9|68239.9|68252.7|68240.2|68224.4|68214.4|681
1598941800000|2020-09-01 06:30:00|68250|68240|68223|68213|68251.5|68241.5|68219.9|68209.9|706
1598942100000|2020-09-01 06:35:00|68222.8|68212.8|68177.9|68167.9|68225.7|68215.7|68177.9|68165.6|754
1598942400000|2020-09-01 06:40:00|68178|68168|68150.4|68140.4|68186.2|68171.3|68140.2|68123.1|911
1598942700000|2020-09-01 06:45:00|68150.1|68140.1|68164.3|68154.3|68171.3|68161.3|68145.2|68130.6|817
1598943000000|2020-09-01 06:50:00|68164.2|68154.2|68180.3|68170.3|68190.1|68176.3|68163.6|68153.6|756
1598943300000|2020-09-01 06:55:00|68180|68170|68182.3|68172.3|68198.7|68186.8|68173.6|68158.2|855
1598943600000|2020-09-01 07:00:00|68182|68172|68173.5|68163.5|68192|68179|68168.5|68158.5|796
1598943900000|2020-09-01 07:05:00|68173.4|68163.4|68249.4|68229.4|68252.2|68236.4|68171.6|68161.6|830
1598944200000|2020-09-01 07:10:00|68249.8|68229.8|68255.4|68235.4|68270.4|68254.6|68219.5|68204.8|998
1598944500000|2020-09-01 07:15:00|68254.8|68234.8|68240.6|68220.6|68262.8|68243.9|68239.1|68220.2|832
1598944800000|2020-09-01 07:20:00|68240.5|68220.5|68230.3|68210.3|68241.4|68225.7|68198.2|68182.6|808
1598945100000|2020-09-01 07:25:00|68230.4|68210.4|68247.7|68237.7|68254.6|68238.3|68214.4|68198.6|715
1598945400000|2020-09-01 07:30:00|68248.3|68238.3|68235.7|68215.7|68255.5|68240.8|68219.6|68205.2|794
1598945700000|2020-09-01 07:35:00|68235.8|68215.8|68231|68221|68244.5|68229.3|68225.1|68210.3|749
1598946000000|2020-09-01 07:40:00|68231.7|68221.7|68207.9|68197.9|68232|68222|68198.9|68184.9|747
1598946300000|2020-09-01 07:45:00|68207.8|68197.8|68207.6|68197.6|68217.5|68205|68198.2|68184.2|727
1598946600000|2020-09-01 07:50:00|68207.7|68197.7|68210.4|68190.4|68224.8|68209.7|68198.1|68182.9|701
1598946900000|2020-09-01 07:55:00|68210.5|68190.5|68200.4|68190.4|68213.9|68199.7|68183.8|68169|821
1598947200000|2020-09-01 08:00:00|68200|68190|68223.5|68213.5|68229.6|68215.7|68200|68190|792
1598947500000|2020-09-01 08:05:00|68223.4|68213.4|68259|68249|68262.1|68249|68217.7|68207.7|833
1598947800000|2020-09-01 08:10:00|68258.9|68248.9|68244.9|68224.9|68259.2|68249.1|68230.6|68219.9|721
1598948100000|2020-09-01 08:15:00|68244.7|68224.7|68238.8|68228.8|68248.2|68233.8|68228.5|68214.2|731
1598948400000|2020-09-01 08:20:00|68239.1|68229.1|68243.7|68233.7|68251.8|68238.1|68236|68225.7|777
1598948700000|2020-09-01 08:25:00|68243.6|68233.6|68231.3|68221.3|68248.9|68237|68231|68216.6|711
1598949000000|2020-09-01 08:30:00|68231.5|68221.5|68255.4|68245.4|68262.6|68249.3|68231.3|68219.3|725
1598949300000|2020-09-01 08:35:00|68255.5|68245.5|68269.4|68259.4|68284|68269.9|68255.4|68243.8|759
1598949600000|2020-09-01 08:40:00|68269.3|68259.3|68291.3|68281.3|68296.9|68284.5|68269.2|68259.2|721
1598949900000|2020-09-01 08:45:00|68291.1|68281.1|68268.7|68258.7|68295|68283.6|68267|68251.7|756
1598950200000|2020-09-01 08:50:00|68268.5|68258.5|68279.7|68269.7|68282.2|68270.3|68262|68248.6|733
1598950500000|2020-09-01 08:55:00|68279.4|68269.4|68271.2|68261.2|68287|68275.9|68270.8|68260.8|549
1598950800000|2020-09-01 09:00:00|68271|68261|68266.8|68256.8|68282.5|68267.2|68263|68251.5|616
1598951100000|2020-09-01 09:05:00|68266.7|68256.7|68262.7|68252.7|68269.4|68257.6|68260.8|68247|659
1598951400000|2020-09-01 09:10:00|68261.7|68251.7|68265.7|68255.7|68278.1|68263.5|68260.8|68248|653
1598951700000|2020-09-01 09:15:00|68265.5|68255.5|68254.5|68244.5|68271|68258.7|68251.8|68238.4|657
1598952000000|2020-09-01 09:20:00|68254.4|68244.4|68248.3|68238.3|68257.3|68247.3|68245.5|68230.4|528
1598952300000|2020-09-01 09:25:00|68248.4|68238.4|68251.7|68241.7|68261.6|68248.1|68247.6|68236|546
1598952600000|2020-09-01 09:30:00|68251.6|68241.6|68261.8|68241.8|68261.8|68247.9|68250.8|68235.5|522
1598952900000|2020-09-01 09:35:00|68261.9|68241.9|68272.4|68252.4|68280.1|68264|68258.3|68241.8|691
1598953200000|2020-09-01 09:40:00|68272.5|68252.5|68265.3|68255.3|68278|68261.3|68263.7|68248.6|646
1598953500000|2020-09-01 09:45:00|68265.2|68255.2|68263.9|68243.9|68270.4|68255.2|68257|68241.4|666
1598953800000|2020-09-01 09:50:00|68264|68244|68264.7|68244.7|68270.9|68256.8|68255.4|68238.2|533
1598954100000|2020-09-01 09:55:00|68265|68245|68258.1|68248.1|68266.3|68251.7|68253.9|68240.8|396
1598954400000|2020-09-01 10:00:00|68258.3|68248.3|68270.5|68260.5|68278.1|68264.8|68257.7|68247.7|583
1598954700000|2020-09-01 10:05:00|68270.6|68260.6|68274.2|68264.2|68282|68268.2|68265.9|68252.1|473
1598955000000|2020-09-01 10:10:00|68274.3|68264.3|68257.1|68247.1|68276.8|68264.4|68256.9|68241.7|411
1598955300000|2020-09-01 10:15:00|68257.2|68247.2|68255.5|68245.5|68264.6|68250.9|68252.6|68238.6|465
1598955600000|2020-09-01 10:20:00|68255.3|68245.3|68241.1|68231.1|68261.4|68246.3|68238.5|68226.2|529
1598955900000|2020-09-01 10:25:00|68241.4|68231.4|68236.3|68226.3|68250.6|68235.1|68233.3|68218.7|529
1598956200000|2020-09-01 10:30:00|68236.2|68226.2|68228|68218|68238.4|68227.2|68222.6|68209.4|584
1598956500000|2020-09-01 10:35:00|68228.5|68218.5|68246.1|68236.1|68251.7|68236.3|68227.9|68217.9|520
1598956800000|2020-09-01 10:40:00|68245.9|68235.9|68228.6|68218.6|68246.8|68236.8|68226.5|68211.6|459
1598957100000|2020-09-01 10:45:00|68228.4|68218.4|68223.7|68213.7|68236.1|68222.3|68220|68205.1|458
1598957400000|2020-09-01 10:50:00|68223.6|68213.6|68214.7|68204.7|68228.8|68213.9|68207.7|68193|428
1598957700000|2020-09-01 10:55:00|68214.2|68204.2|68214.4|68204.4|68226.1|68213.9|68212.2|68198|575
1598958000000|2020-09-01 11:00:00|68214.7|68204.7|68201.6|68191.6|68219.9|68204.9|68200.9|68188.5|561
1598958300000|2020-09-01 11:05:00|68201.7|68191.7|68205.1|68195.1|68212.3|68197.8|68195|68182.5|530
1598958600000|2020-09-01 11:10:00|68205.2|68195.2|68211|68201|68218.2|68202.3|68196.3|68181.8|530
1598958900000|2020-09-01 11:15:00|68216.3|68196.3|68212.6|68202.6|68222.1|68206.2|68208.5|68192.7|564
1598959200000|2020-09-01 11:20:00|68217.5|68197.5|68221.9|68211.9|68233.5|68217.6|68209.5|68194.6|586
1598959500000|2020-09-01 11:25:00|68222.3|68212.3|68222.2|68212.2|68239.9|68225|68217.3|68203.2|715
1598959800000|2020-09-01 11:30:00|68222.1|68212.1|68221.2|68211.2|68226.8|68212.6|68214.7|68201.1|580
1598960100000|2020-09-01 11:35:00|68222|68212|68216.5|68206.5|68230.5|68216.6|68211.6|68197|664
1598960400000|2020-09-01 11:40:00|68216.3|68206.3|68220.9|68200.9|68231.6|68216.9|68213.1|68198.8|676
1598960700000|2020-09-01 11:45:00|68220.7|68200.7|68217.9|68197.9|68226.5|68210.9|68213.5|68197.6|526
1598961000000|2020-09-01 11:50:00|68217.7|68197.7|68204.8|68184.8|68226|68210.6|68198.5|68183.9|575
1598961300000|2020-09-01 11:55:00|68204.7|68184.7|68207.7|68187.7|68213.5|68198|68200.4|68184.7|482
1598961600000|2020-09-01 12:00:00|68207.8|68187.8|68213.4|68193.4|68217.7|68201.5|68200|68183.6|590
1598961900000|2020-09-01 12:05:00|68213.3|68193.3|68214.8|68194.8|68217.6|68202.4|68206.8|68191.5|489
1598962200000|2020-09-01 12:10:00|68215.4|68195.4|68212.4|68192.4|68221|68202.5|68205.3|68189.4|595
1598962500000|2020-09-01 12:15:00|68212.6|68192.6|68225.7|68205.7|68226.7|68211.9|68211.9|68192.1|657
1598962800000|2020-09-01 12:20:00|68226.4|68206.4|68227.6|68217.6|68234.2|68219.2|68222.4|68204.3|638
1598963100000|2020-09-01 12:25:00|68232.6|68212.6|68235.3|68225.3|68240.3|68225.6|68224.7|68209.6|611
1598963400000|2020-09-01 12:30:00|68235.2|68225.2|68236.1|68216.1|68244.7|68229.8|68229.8|68214.9|704
1598963700000|2020-09-01 12:35:00|68236|68216|68224.1|68214.1|68241.9|68226.4|68220.2|68206.9|644
1598964000000|2020-09-01 12:40:00|68224.2|68214.2|68229|68219|68239.6|68225|68222.8|68209|598
1598964300000|2020-09-01 12:45:00|68229.1|68219.1|68226.6|68216.6|68240.9|68225.8|68223.2|68207.8|642
1598964600000|2020-09-01 12:50:00|68231.3|68211.3|68211.7|68191.7|68231.3|68216.6|68200.1|68186.4|606
1598964900000|2020-09-01 12:55:00|68206.6|68196.6|68205.3|68185.3|68215.9|68201.9|68195.9|68181.9|603
1598965200000|2020-09-01 13:00:00|68205.4|68185.4|68213.7|68203.7|68222|68207|68196.9|68180.6|834
1598965500000|2020-09-01 13:05:00|68213.1|68203.1|68226.2|68216.2|68234.7|68219.7|68212.8|68198.6|793
1598965800000|2020-09-01 13:10:00|68226.1|68216.1|68211.5|68191.5|68235.6|68220.5|68204.2|68188.8|783
1598966100000|2020-09-01 13:15:00|68211.3|68191.3|68215.7|68195.7|68225.3|68211.8|68202.4|68187.7|765
1598966400000|2020-09-01 13:20:00|68211.4|68201.4|68233.2|68213.2|68236.1|68217|68199|68180.3|895
1598966700000|2020-09-01 13:25:00|68233.1|68213.1|68221.2|68211.2|68238.5|68222.8|68210.6|68190.9|822
1598967000000|2020-09-01 13:30:00|68221.3|68211.3|68248.4|68238.4|68257.8|68238.4|68221.3|68207.9|932
1598967300000|2020-09-01 13:35:00|68248.2|68238.2|68280.8|68270.8|68291.1|68276.6|68248.1|68232.9|827
1598967600000|2020-09-01 13:40:00|68280.3|68270.3|68292.9|68272.9|68298|68282.9|68272|68256.9|736
1598967900000|2020-09-01 13:45:00|68293|68273|68283.7|68273.7|68293.1|68273.7|68266.3|68251.9|855
1598968200000|2020-09-01 13:50:00|68283.8|68273.8|68293.4|68283.4|68303.4|68288.9|68283.4|68267.2|840
1598968500000|2020-09-01 13:55:00|68293.1|68283.1|68277.6|68257.6|68293.9|68283.2|68270.8|68253.8|799
1598968800000|2020-09-01 14:00:00|68277.8|68257.8|68312.7|68292.7|68315.4|68297.7|68277.2|68257.2|943
1598969100000|2020-09-01 14:05:00|68312.9|68292.9|68311.1|68291.1|68321.9|68301.9|68293.1|68277.5|998
1598969400000|2020-09-01 14:10:00|68311.2|68291.2|68291.1|68271.1|68316.1|68300.4|68283.3|68265.2|916
1598969700000|2020-09-01 14:15:00|68290.8|68270.8|68305|68285|68310.7|68295.7|68283.8|68267.8|935
1598970000000|2020-09-01 14:20:00|68305.1|68285.1|68291.7|68271.7|68305.5|68290.7|68284.5|68268.9|896
1598970300000|2020-09-01 14:25:00|68291.6|68271.6|68301.1|68281.1|68301.1|68286|68278.8|68264.3|829
1598970600000|2020-09-01 14:30:00|68300.8|68280.8|68319.2|68299.2|68320.4|68303.1|68290.3|68273.9|892
1598970900000|2020-09-01 14:35:00|68319.4|68299.4|68311.9|68291.9|68319.4|68303.1|68301.6|68286.2|817
1598971200000|2020-09-01 14:40:00|68312|68292|68335|68325|68343.8|68328.1|68307.1|68290.9|796
1598971500000|2020-09-01 14:45:00|68335.1|68325.1|68331.8|68321.8|68348.7|68329.5|68322.9|68307.3|845
1598971800000|2020-09-01 14:50:00|68335.5|68315.5|68309.1|68299.1|68341.7|68327|68301.2|68281.2|854
1598972100000|2020-09-01 14:55:00|68309.2|68299.2|68296.5|68286.5|68313.6|68299.2|68294.3|68278.8|874
1598972400000|2020-09-01 15:00:00|68295.5|68285.5|68301|68281|68304.1|68287.8|68284.5|68269.3|796
1598972700000|2020-09-01 15:05:00|68301.1|68281.1|68304.8|68284.8|68306.4|68290.9|68290.3|68275.8|750
1598973000000|2020-09-01 15:10:00|68304.9|68284.9|68293.9|68273.9|68310.3|68294.4|68288.9|68273.7|718
1598973300000|2020-09-01 15:15:00|68294.1|68274.1|68295.2|68275.2|68296.2|68280.2|68282.5|68267.4|638
1598973600000|2020-09-01 15:20:00|68295.3|68275.3|68306.9|68286.9|68308|68292.1|68284|68268.8|737
1598973900000|2020-09-01 15:25:00|68306.7|68286.7|68323.1|68303.1|68323.5|68308.4|68298.1|68285.2|702
1598974200000|2020-09-01 15:30:00|68318.1|68308.1|68310.6|68300.6|68324.3|68308.1|68302.3|68286.2|795
1598974500000|2020-09-01 15:35:00|68315.7|68295.7|68327.3|68307.3|68329.1|68313.9|68309.1|68293.3|710
1598974800000|2020-09-01 15:40:00|68327.7|68307.7|68316.6|68296.6|68327.8|68311.3|68313.6|68293.6|630
1598975100000|2020-09-01 15:45:00|68317|68297|68311.5|68301.5|68322.7|68308.6|68309.6|68294.8|580
1598975400000|2020-09-01 15:50:00|68311.4|68301.4|68331|68311|68332|68317.4|68302|68286.2|674
1598975700000|2020-09-01 15:55:00|68329.9|68309.9|68331.1|68311.1|68341.9|68326.9|68326|68309.3|698
1598976000000|2020-09-01 16:00:00|68331.4|68311.4|68349.5|68329.5|68352.3|68336.7|68327.2|68310.9|650
1598976300000|2020-09-01 16:05:00|68348.1|68328.1|68344.8|68324.8|68348.2|68331.8|68330.6|68316|679
1598976600000|2020-09-01 16:10:00|68344.9|68324.9|68330.7|68310.7|68347.1|68331.9|68323.3|68308.1|597
1598976900000|2020-09-01 16:15:00|68330.5|68310.5|68336.5|68316.5|68340.2|68324.9|68324|68310.3|458
1598977200000|2020-09-01 16:20:00|68336.6|68316.6|68339.5|68319.5|68339.9|68323.8|68326.5|68309.3|554
1598977500000|2020-09-01 16:25:00|68339.6|68319.6|68338.9|68318.9|68341.5|68324.6|68330.4|68315.4|509
1598977800000|2020-09-01 16:30:00|68339|68319|68350.6|68330.6|68353.7|68337.7|68334|68318.8|629
1598978100000|2020-09-01 16:35:00|68350.5|68330.5|68345.8|68335.8|68356.8|68341|68345.3|68330.2|463
1598978400000|2020-09-01 16:40:00|68345.7|68335.7|68355.8|68335.8|68356.6|68342.5|68344.4|68328.6|441
1598978700000|2020-09-01 16:45:00|68355.9|68335.9|68352.2|68332.2|68356.3|68341.4|68346.1|68329.8|439
1598979000000|2020-09-01 16:50:00|68352.1|68332.1|68354|68334|68355.5|68339.8|68344.5|68330.3|416
1598979300000|2020-09-01 16:55:00|68353.9|68333.9|68349.6|68329.6|68355|68339.4|68337.9|68322.1|590
1598979600000|2020-09-01 17:00:00|68349.5|68329.5|68354.8|68334.8|68356.3|68341.2|68342.5|68327.9|710
1598979900000|2020-09-01 17:05:00|68354.7|68334.7|68362.5|68352.5|68371|68354.9|68348.7|68333.7|709
1598980200000|2020-09-01 17:10:00|68362.4|68352.4|68372.2|68352.2|68375.3|68358.5|68362.2|68347.2|641
1598980500000|2020-09-01 17:15:00|68372.1|68352.1|68363.1|68343.1|68376.9|68359.9|68359.8|68342.4|624
1598980800000|2020-09-01 17:20:00|68363.5|68343.5|68360.6|68340.6|68365.1|68347.9|68350.9|68335.8|662
1598981100000|2020-09-01 17:25:00|68360.4|68340.4|68351.6|68331.6|68364.1|68347.1|68346.7|68330.3|637
1598981400000|2020-09-01 17:30:00|68351.5|68331.5|68351.4|68331.4|68356.3|68338.4|68341.6|68326.4|636
1598981700000|2020-09-01 17:35:00|68351.5|68331.5|68355.2|68335.2|68356.8|68340.2|68342.1|68327|587
1598982000000|2020-09-01 17:40:00|68355.3|68335.3|68354.6|68344.6|68360.6|68345.6|68341.2|68326.9|657
1598982300000|2020-09-01 17:45:00|68355.1|68345.1|68372.9|68352.9|68375.4|68358.1|68354.3|68338.6|577
1598982600000|2020-09-01 17:50:00|68373|68353|68370.4|68350.4|68376.1|68356.1|68365.2|68350|600
1598982900000|2020-09-01 17:55:00|68370.5|68350.5|68363.9|68343.9|68371.3|68356.2|68351.8|68335.9|704
1598983200000|2020-09-01 18:00:00|68363.7|68343.7|68364.1|68344.1|68366.2|68351.2|68353|68338|675
1598983500000|2020-09-01 18:05:00|68364.3|68344.3|68357.8|68337.8|68364.6|68349.5|68347.5|68332.1|527
1598983800000|2020-09-01 18:10:00|68357.9|68337.9|68363.3|68343.3|68364.9|68350.6|68351.2|68335.1|486
1598984100000|2020-09-01 18:15:00|68363.4|68343.4|68352.2|68332.2|68367.2|68350.3|68347.7|68331.6|610
1598984400000|2020-09-01 18:20:00|68352.1|68332.1|68356.2|68336.2|68361.7|68345|68349.5|68332.1|673
1598984700000|2020-09-01 18:25:00|68356.3|68336.3|68366.7|68346.7|68367.9|68350.6|68353.8|68333.8|569
1598985000000|2020-09-01 18:30:00|68366.9|68346.9|68370.3|68350.3|68371.7|68355.7|68361.7|68346.2|370
1598985300000|2020-09-01 18:35:00|68370.4|68350.4|68378.1|68358.1|68378.1|68363.5|68369.9|68349.9|360
1598985600000|2020-09-01 18:40:00|68378.2|68358.2|68378.3|68358.3|68379.1|68364.6|68369.9|68353.9|555
1598985900000|2020-09-01 18:45:00|68378.2|68358.2|68374|68364|68379.4|68364.1|68369.9|68354.6|552
1598986200000|2020-09-01 18:50:00|68379.4|68359.4|68383.8|68363.8|68384.6|68369.3|68372.7|68357.9|509
1598986500000|2020-09-01 18:55:00|68383.9|68363.9|68383.2|68363.2|68384.4|68369.5|68376.3|68360.9|480
1598986800000|2020-09-01 19:00:00|68383.5|68363.5|68388.2|68368.2|68388.9|68370.6|68379.6|68363.3|507
1598987100000|2020-09-01 19:05:00|68388.3|68368.3|68388.1|68368.1|68388.5|68371|68381|68363.3|473
1598987400000|2020-09-01 19:10:00|68388|68368|68388.5|68368.5|68388.7|68373.3|68382.6|68367.7|333
1598987700000|2020-09-01 19:15:00|68388.4|68368.4|68384.7|68364.7|68388.5|68368.5|68383|68363|471
1598988000000|2020-09-01 19:20:00|68384.5|68364.5|68382.9|68362.9|68386|68368.6|68377.6|68361.1|471
1598988300000|2020-09-01 19:25:00|68382.8|68362.8|68388.3|68368.3|68388.5|68369|68378.9|68362.2|423
1598988600000|2020-09-01 19:30:00|68388.4|68368.4|68388.2|68368.2|68388.7|68373.8|68381.1|68364.5|384
1598988900000|2020-09-01 19:35:00|68388.3|68368.3|68387|68367|68389.1|68374.3|68381.6|68365.4|439
1598989200000|2020-09-01 19:40:00|68386.9|68366.9|68384.7|68364.7|68387.7|68371.7|68379.2|68364.6|406
1598989500000|2020-09-01 19:45:00|68384.8|68364.8|68380.4|68360.4|68386.3|68366.3|68373.1|68357.9|451
1598989800000|2020-09-01 19:50:00|68381.8|68361.8|68375.3|68355.3|68381.8|68363.6|68371.7|68354.5|427
1598990100000|2020-09-01 19:55:00|68375.4|68355.4|68375.2|68355.2|68376.9|68356.9|68373.3|68353.3|312
1598990400000|2020-09-01 20:00:00|68375.7|68355.7|68377|68357|68377.6|68357.6|68374.8|68354.8|241
1598990700000|2020-09-01 20:05:00|68377.1|68357.1|68377.5|68357.5|68377.8|68357.8|68375.5|68355.5|233
1598991000000|2020-09-01 20:10:00|68377.4|68357.4|68376.3|68356.3|68377.7|68362.4|68371.9|68355|271
1598991300000|2020-09-01 20:15:00|68376.4|68356.4|68369.5|68349.5|68376.4|68356.4|68367|68347|283
1598991600000|2020-09-01 20:20:00|68368.9|68348.9|68370.7|68350.7|68371.1|68355.7|68365.4|68348.4|191
1598991900000|2020-09-01 20:25:00|68370.9|68350.9|68369.4|68349.4|68371.6|68351.6|68369.4|68349.4|183
1598992200000|2020-09-01 20:30:00|68368.8|68348.8|68369.4|68349.4|68371|68351|68368.8|68348.8|234
1598992500000|2020-09-01 20:35:00|68369.3|68349.3|68369.5|68349.5|68370.4|68350.4|68368.7|68348.7|194
1598992800000|2020-09-01 20:40:00|68369.7|68349.7|68377.9|68357.9|68379.6|68359.6|68368.7|68348.7|259
1598993100000|2020-09-01 20:45:00|68378.6|68358.6|68374|68354|68378.6|68358.6|68373.4|68353.4|191
1598993400000|2020-09-01 20:50:00|68373.9|68353.9|68375|68355|68377.1|68357.1|68371.9|68351.9|207
1598993700000|2020-09-01 20:55:00|68374.4|68354.4|68379.1|68359.1|68380.3|68360.3|68374.4|68354.4|253
1598994000000|2020-09-01 21:00:00|68379.3|68359.3|68375|68315.8|68390.2|68360.2|68368.3|68312|56
1598994300000|2020-09-01 21:05:00|68387.4|68314.6|68375.2|68355.2|68394.9|68359.1|68367.3|68311.9|219
1598994600000|2020-09-01 21:10:00|68375.3|68355.3|68380.3|68360.3|68383.1|68360.7|68374.5|68350|152
1598994900000|2020-09-01 21:15:00|68380.5|68360.5|68378.2|68358.2|68381.8|68360.5|68376.4|68348.7|127
1598995200000|2020-09-01 21:20:00|68378.3|68358.3|68375.1|68325.5|68390.9|68359.5|68372.8|68314.5|163
1598995500000|2020-09-01 21:25:00|68365.3|68324.9|68369.9|68324.3|68395.1|68329.9|68365.1|68313|182
1598995800000|2020-09-01 21:30:00|68373.7|68325.7|68379.7|68332.3|68390.3|68342.6|68371.2|68320.4|192
1598996100000|2020-09-01 21:35:00|68379.4|68332.7|68376.9|68338.9|68382.2|68338.9|68371.2|68329.7|130
1598996400000|2020-09-01 21:40:00|68380.3|68334.9|68377.1|68332.3|68385.5|68339.5|68373.8|68327.5|163
1598996700000|2020-09-01 21:45:00|68373.4|68335.5|68376.7|68332.1|68385.3|68338.6|68372.4|68330|177
1598997000000|2020-09-01 21:50:00|68379.5|68331.3|68379.5|68330.4|68381.4|68337.9|68372.4|68328.5|166
1598997300000|2020-09-01 21:55:00|68378.9|68330.5|68376.7|68335.3|68382.9|68339.8|68373.6|68328.2|153
1598997600000|2020-09-01 22:00:00|68369.3|68334|68376.4|68323.9|68382.1|68339|68354.5|68310.5|518
1598997900000|2020-09-01 22:05:00|68378.2|68325.6|68373.9|68336.3|68378.2|68338.1|68349.9|68318.1|507
1598998200000|2020-09-01 22:10:00|68373.6|68335.6|68370.4|68337.5|68375.3|68340.4|68369.1|68330|312
1598998500000|2020-09-01 22:15:00|68369|68336.2|68370.8|68337.3|68373.1|68345.6|68364.8|68333.9|279
1598998800000|2020-09-01 22:20:00|68371.6|68337.2|68369.2|68337|68373.8|68344.6|68363.7|68331.2|261
1598999100000|2020-09-01 22:25:00|68369|68337.5|68364.5|68330.1|68371.5|68338.1|68357.2|68323.2|282
1598999400000|2020-09-01 22:30:00|68364.2|68330.2|68358.4|68327.9|68368.2|68337.7|68356.2|68326.1|242
1598999700000|2020-09-01 22:35:00|68354.2|68334.2|68360.9|68329.7|68364.8|68339.6|68351.3|68326.4|227
1599000000000|2020-09-01 22:40:00|68361.7|68330|68362|68329.2|68363.7|68338.3|68351.9|68328.9|202
1599000300000|2020-09-01 22:45:00|68361.8|68329.5|68353.9|68322.8|68367.4|68342.6|68349|68318.9|394
1599000600000|2020-09-01 22:50:00|68353.3|68322|68362.5|68331.3|68364.6|68339.4|68348.1|68317.9|457
1599000900000|2020-09-01 22:55:00|68363.4|68332.3|68350.1|68330.1|68367.3|68338.9|68348.7|68325.2|359
1599001200000|2020-09-01 23:00:00|68349.1|68329.1|68346.8|68326.8|68353.2|68332.6|68344|68318.3|333
1599001500000|2020-09-01 23:05:00|68346.3|68326.3|68344.9|68324.9|68348.6|68328.6|68341.7|68321.7|346
1599001800000|2020-09-01 23:10:00|68345.5|68325.5|68341.9|68321.9|68347.7|68327.7|68339.5|68319.5|285
1599002100000|2020-09-01 23:15:00|68341.8|68321.8|68342.1|68322.1|68345.1|68325.1|68341.2|68321.2|234
1599002400000|2020-09-01 23:20:00|68342.6|68322.6|68343.8|68323.8|68344.9|68324.9|68340.5|68320.5|271
1599002700000|2020-09-01 23:25:00|68343.6|68323.6|68343.5|68323.5|68345.5|68325.5|68341.4|68321.4|216
1599003000000|2020-09-01 23:30:00|68343.7|68323.7|68342.1|68322.1|68344.1|68324.1|68338.3|68318.3|282
1599003300000|2020-09-01 23:35:00|68342.4|68322.4|68340.7|68320.7|68345.5|68325.5|68339|68319|252
1599003600000|2020-09-01 23:40:00|68340.8|68320.8|68331.5|68311.5|68341.7|68321.7|68329.3|68309.3|316
1599003900000|2020-09-01 23:45:00|68331.6|68311.6|68305.8|68285.8|68333.5|68313.5|68303.3|68283.3|412
1599004200000|2020-09-01 23:50:00|68305.7|68285.7|68321|68301|68326.6|68306.6|68305.2|68285.2|474
1599004500000|2020-09-01 23:55:00|68320.9|68300.9|68323.2|68303.2|68331.7|68311.7|68316.2|68296.2|375
1598918400000|2020-09-01 00:00:00|68485.9|68465.9|68473.3|68453.3|68485.9|68465.9|68472.5|68452.5|645
1598918700000|2020-09-01 00:05:00|68473.6|68453.6|68462.5|68442.5|68473.6|68453.6|68457.4|68437.4|570
1598919000000|2020-09-01 00:10:00|68462.3|68442.3|68470.6|68450.6|68476.6|68456.6|68459.5|68439.7|404
1598919300000|2020-09-01 00:15:00|68470.5|68450.5|68477.8|68457.8|68477.8|68457.8|68466.6|68446.6|528
1598919600000|2020-09-01 00:20:00|68478.7|68458.7|68480.6|68460.6|68491.4|68471.4|68472.9|68453.2|470
1598919900000|2020-09-01 00:25:00|68480.7|68460.7|68478.1|68458.1|68485.6|68465.6|68475.5|68458.1|424
1598920200000|2020-09-01 00:30:00|68478.5|68458.5|68478.9|68458.9|68480|68465.3|68473.1|68458.1|268
1598920500000|2020-09-01 00:35:00|68478.8|68458.8|68481.4|68461.4|68483.4|68466|68472.9|68458|357
1598920800000|2020-09-01 00:40:00|68481.3|68461.3|68491.8|68471.8|68492|68472|68476.8|68461.3|554
1598921100000|2020-09-01 00:45:00|68491.7|68471.7|68488.5|68468.5|68493.2|68473.2|68484|68464|503
1598921400000|2020-09-01 00:50:00|68488.6|68468.6|68505.6|68485.6|68514.4|68494.4|68487.8|68467.8|672
1598921700000|2020-09-01 00:55:00|68505.7|68485.7|68504.3|68484.3|68510.7|68491.8|68497.6|68477.6|634
1598922000000|2020-09-01 01:00:00|68504.7|68484.7|68488.6|68468.6|68507.7|68487.7|68480.6|68460.6|765
1598922300000|2020-09-01 01:05:00|68487.6|68467.6|68498.4|68478.4|68499.5|68482.7|68485.8|68467.4|720
1598922600000|2020-09-01 01:10:00|68498.9|68478.9|68509.6|68489.6|68511.5|68491.5|68491.8|68471.8|775
1598922900000|2020-09-01 01:15:00|68509.8|68489.8|68480.4|68460.4|68511.7|68491.7|68479|68459|759
1598923200000|2020-09-01 01:20:00|68480.5|68460.5|68471.6|68461.6|68484.5|68470.7|68468.3|68453.8|761
1598923500000|2020-09-01 01:25:00|68471.5|68461.5|68475.5|68455.5|68478.5|68463.5|68450.4|68436.4|800
1598923800000|2020-09-01 01:30:00|68475.6|68455.6|68476|68466|68492|68477.5|68454.9|68439.9|891
1598924100000|2020-09-01 01:35:00|68476.1|68466.1|68360.8|68350.8|68481.8|68471.8|68360.5|68345.6|1000
1598924400000|2020-09-01 01:40:00|68360.7|68350.7|68374.8|68354.8|68380.6|68360.6|68357.8|68338.2|928
1598924700000|2020-09-01 01:45:00|68374.1|68354.1|68371.3|68361.3|68383.7|68370.3|68359.6|68339.6|838
1598925000000|2020-09-01 01:50:00|68370.2|68360.2|68359.9|68349.9|68391.9|68379.3|68357.2|68344.2|834
1598925300000|2020-09-01 01:55:00|68358.4|68348.4|68350|68340|68364.3|68351.9|68342.9|68324.6|832
1598925600000|2020-09-01 02:00:00|68349.9|68339.9|68326|68316|68351.9|68339.9|68320.8|68302.9|935
1598925900000|2020-09-01 02:05:00|68326.5|68316.5|68351|68341|68354.2|68342|68323.1|68311.5|829
1598926200000|2020-09-01 02:10:00|68351.5|68341.5|68346.6|68336.6|68357.4|68346.9|68341.9|68328.1|687
1598926500000|2020-09-01 02:15:00|68345.8|68335.8|68328.8|68318.8|68350.1|68336.2|68318.3|68308.3|796
1598926800000|2020-09-01 02:20:00|68328.9|68318.9|68331.5|68321.5|68332.4|68322.4|68316.9|68302.6|732
1598927100000|2020-09-01 02:25:00|68331.6|68321.6|68301|68291|68335.9|68325.9|68301|68286.8|727
1598927400000|2020-09-01 02:30:00|68304.5|68284.5|68288.1|68278.1|68307.5|68291.7|68274.9|68254.9|922
1598927700000|2020-09-01 02:35:00|68288.3|68278.3|68217.4|68197.4|68291.4|68278.7|68205.3|68187.5|978
1598928000000|2020-09-01 02:40:00|68215.7|68195.7|68214.9|68194.9|68249.4|68231.6|68202.8|68190.3|990
1598928300000|2020-09-01 02:45:00|68211.2|68201.2|68232.8|68222.8|68242.3|68228.4|68204.2|68190.1|878
1598928600000|2020-09-01 02:50:00|68233|68223|68211.9|68201.9|68244.6|68230.9|68211.1|68195.7|772
1598928900000|2020-09-01 02:55:00|68211.6|68201.6|68222.9|68212.9|68235.4|68221.3|68205.9|68192.4|802
1598929200000|2020-09-01 03:00:00|68222.6|68212.6|68224.8|68204.8|68230.2|68215.6|68214.4|68200.6|713
1598929500000|2020-09-01 03:05:00|68224.9|68204.9|68221.4|68211.4|68235.9|68222.2|68220|68204.7|633
1598929800000|2020-09-01 03:10:00|68220.9|68210.9|68234.8|68224.8|68239.9|68225.1|68213.7|68199.3|728
1598930100000|2020-09-01 03:15:00|68234.7|68224.7|68208.9|68188.9|68238.6|68224.9|68204.8|68188.9|729
1598930400000|2020-09-01 03:20:00|68209|68189|68196.6|68186.6|68220.6|68210.6|68184|68167.1|803
1598930700000|2020-09-01 03:25:00|68196.7|68186.7|68198.9|68188.9|68207.4|68195.4|68190.9|68175.9|749
1598931000000|2020-09-01 03:30:00|68198.7|68188.7|68199.3|68189.3|68203.6|68191.9|68181.8|68165.4|668
1598931300000|2020-09-01 03:35:00|68199.2|68189.2|68225.2|68215.2|68233.1|68219.7|68199.1|68184.4|652
1598931600000|2020-09-01 03:40:00|68225.1|68215.1|68217.8|68207.8|68229.7|68219.7|68217.8|68207.8|578
1598931900000|2020-09-01 03:45:00|68217.9|68207.9|68222.9|68212.9|68222.9|68212.9|68212|68200.6|606
1598932200000|2020-09-01 03:50:00|68222|68212|68219.5|68209.5|68228.9|68218.9|68216.9|68206.8|567
1598932500000|2020-09-01 03:55:00|68219.4|68209.4|68217.6|68207.6|68220.6|68210.6|68216.2|68206.2|469
1598932800000|2020-09-01 04:00:00|68217.1|68207.1|68216.9|68206.9|68224.6|68210.2|68215.3|68200.4|493
1598933100000|2020-09-01 04:05:00|68216.7|68206.7|68205.4|68195.4|68225.3|68210.3|68205.2|68195.2|593
1598933400000|2020-09-01 04:10:00|68204.7|68194.7|68214.1|68204.1|68218.7|68204.1|68196.6|68182.2|603
1598933700000|2020-09-01 04:15:00|68213.7|68203.7|68216.4|68206.4|68221.9|68208.1|68210.3|68200.3|580
1598934000000|2020-09-01 04:20:00|68216.5|68206.5|68217.1|68207.1|68225.9|68215.9|68213.9|68203.9|430
1598934300000|2020-09-01 04:25:00|68217.2|68207.2|68225|68215|68226.3|68216.3|68217|68207|291
1598934600000|2020-09-01 04:30:00|68225.1|68215.1|68205.9|68195.9|68230.1|68216.3|68201.5|68187.2|620
1598934900000|2020-09-01 04:35:00|68205.1|68195.1|68216.8|68206.8|68218.7|68208.7|68201.7|68189|434
1598935200000|2020-09-01 04:40:00|68216.9|68206.9|68217.6|68207.6|68221.6|68211.6|68212|68199.3|420
1598935500000|2020-09-01 04:45:00|68217.8|68207.8|68226.3|68216.3|68227.7|68217.7|68217.5|68207.5|390
1598935800000|2020-09-01 04:50:00|68226.6|68216.6|68226.6|68216.6|68232.1|68218.1|68219.3|68209.3|397
1598936100000|2020-09-01 04:55:00|68226.8|68216.8|68231.1|68221.1|68231.4|68221.4|68225.1|68215.1|471
1598936400000|2020-09-01 05:00:00|68230.4|68220.4|68227.8|68217.8|68234.9|68220.7|68215.5|68205.5|547
1598936700000|2020-09-01 05:05:00|68227.9|68217.9|68231.5|68221.5|68231.6|68221.6|68220.6|68207|370
1598937000000|2020-09-01 05:10:00|68231.6|68221.6|68234|68224|68235.7|68225.7|68227.7|68217.7|419
1598937300000|2020-09-01 05:15:00|68234.1|68224.1|68220.8|68210.8|68234.3|68224.3|68220.8|68210.8|543
1598937600000|2020-09-01 05:20:00|68220.9|68210.9|68250.4|68240.4|68255.4|68240.9|68218|68208|546
1598937900000|2020-09-01 05:25:00|68250.5|68240.5|68240.6|68230.6|68251.7|68241.7|68234|68224|593
1598938200000|2020-09-01 05:30:00|68240.7|68230.7|68233.6|68223.6|68254.9|68243|68231.9|68219|702
1598938500000|2020-09-01 05:35:00|68233.9|68223.9|68230.2|68220.2|68234.9|68224.9|68221.5|68207.8|619
1598938800000|2020-09-01 05:40:00|68230.1|68220.1|68241.3|68231.3|68244.3|68234.3|68228.4|68218.4|660
1598939100000|2020-09-01 05:45:00|68241.4|68231.4|68233.5|68223.5|68245|68235|68230.1|68215.7|620
1598939400000|2020-09-01 05:50:00|68233.2|68223.2|68220.4|68210.4|68235|68225|68220.1|68210.1|573
1598939700000|2020-09-01 05:55:00|68220.5|68210.5|68197.6|68187.6|68221.2|68211.2|68183.7|68170|795
1598940000000|2020-09-01 06:00:00|68197.5|68187.5|68216.5|68206.5|68223.1|68209.3|68196.9|68183.5|787
1598940300000|2020-09-01 06:05:00|68216.4|68206.4|68219.7|68209.7|68233.2|68217.8|68211.5|68195.5|641
1598940600000|2020-09-01 06:10:00|68219.8|68209.8|68237.5|68227.5|68243.9|68229.5|68219.7|68209.7|737
1598940900000|2020-09-01 06:15:00|68237.4|68227.4|68221.5|68211.5|68247.9|68233|68220.8|68207.8|719
1598941200000|2020-09-01 06:20:00|68221.3|68211.3|68224.6|68214.6|68231.9|68219.6|68214.6|68201.3|675
1598941500000|2020-09-01 06:25:00|68224.5|68214.5|68249.9|68239.9|68252.7|68240.2|68224.4|68214.4|681
1598941800000|2020-09-01 06:30:00|68250|68240|68223|68213|68251.5|68241.5|68219.9|68209.9|706
1598942100000|2020-09-01 06:35:00|68222.8|68212.8|68177.9|68167.9|68225.7|68215.7|68177.9|68165.6|754
1598942400000|2020-09-01 06:40:00|68178|68168|68150.4|68140.4|68186.2|68171.3|68140.2|68123.1|911
1598942700000|2020-09-01 06:45:00|68150.1|68140.1|68164.3|68154.3|68171.3|68161.3|68145.2|68130.6|817
1598943000000|2020-09-01 06:50:00|68164.2|68154.2|68180.3|68170.3|68190.1|68176.3|68163.6|68153.6|756
1598943300000|2020-09-01 06:55:00|68180|68170|68182.3|68172.3|68198.7|68186.8|68173.6|68158.2|855
1598943600000|2020-09-01 07:00:00|68182|68172|68173.5|68163.5|68192|68179|68168.5|68158.5|796
1598943900000|2020-09-01 07:05:00|68173.4|68163.4|68249.4|68229.4|68252.2|68236.4|68171.6|68161.6|830
1598944200000|2020-09-01 07:10:00|68249.8|68229.8|68255.4|68235.4|68270.4|68254.6|68219.5|68204.8|998
1598944500000|2020-09-01 07:15:00|68254.8|68234.8|68240.6|68220.6|68262.8|68243.9|68239.1|68220.2|832
1598944800000|2020-09-01 07:20:00|68240.5|68220.5|68230.3|68210.3|68241.4|68225.7|68198.2|68182.6|808
1598945100000|2020-09-01 07:25:00|68230.4|68210.4|68247.7|68237.7|68254.6|68238.3|68214.4|68198.6|715
1598945400000|2020-09-01 07:30:00|68248.3|68238.3|68235.7|68215.7|68255.5|68240.8|68219.6|68205.2|794
1598945700000|2020-09-01 07:35:00|68235.8|68215.8|68231|68221|68244.5|68229.3|68225.1|68210.3|749
1598946000000|2020-09-01 07:40:00|68231.7|68221.7|68207.9|68197.9|68232|68222|68198.9|68184.9|747
1598946300000|2020-09-01 07:45:00|68207.8|68197.8|68207.6|68197.6|68217.5|68205|68198.2|68184.2|727
1598946600000|2020-09-01 07:50:00|68207.7|68197.7|68210.4|68190.4|68224.8|68209.7|68198.1|68182.9|701
1598946900000|2020-09-01 07:55:00|68210.5|68190.5|68200.4|68190.4|68213.9|68199.7|68183.8|68169|821
1598947200000|2020-09-01 08:00:00|68200|68190|68223.5|68213.5|68229.6|68215.7|68200|68190|792
1598947500000|2020-09-01 08:05:00|68223.4|68213.4|68259|68249|68262.1|68249|68217.7|68207.7|833
1598947800000|2020-09-01 08:10:00|68258.9|68248.9|68244.9|68224.9|68259.2|68249.1|68230.6|68219.9|721
1598948100000|2020-09-01 08:15:00|68244.7|68224.7|68238.8|68228.8|68248.2|68233.8|68228.5|68214.2|731
1598948400000|2020-09-01 08:20:00|68239.1|68229.1|68243.7|68233.7|68251.8|68238.1|68236|68225.7|777
1598948700000|2020-09-01 08:25:00|68243.6|68233.6|68231.3|68221.3|68248.9|68237|68231|68216.6|711
1598949000000|2020-09-01 08:30:00|68231.5|68221.5|68255.4|68245.4|68262.6|68249.3|68231.3|68219.3|725
1598949300000|2020-09-01 08:35:00|68255.5|68245.5|68269.4|68259.4|68284|68269.9|68255.4|68243.8|759
1598949600000|2020-09-01 08:40:00|68269.3|68259.3|68291.3|68281.3|68296.9|68284.5|68269.2|68259.2|721
1598949900000|2020-09-01 08:45:00|68291.1|68281.1|68268.7|68258.7|68295|68283.6|68267|68251.7|756
1598950200000|2020-09-01 08:50:00|68268.5|68258.5|68279.7|68269.7|68282.2|68270.3|68262|68248.6|733
1598950500000|2020-09-01 08:55:00|68279.4|68269.4|68271.2|68261.2|68287|68275.9|68270.8|68260.8|549
1598950800000|2020-09-01 09:00:00|68271|68261|68266.8|68256.8|68282.5|68267.2|68263|68251.5|616
1598951100000|2020-09-01 09:05:00|68266.7|68256.7|68262.7|68252.7|68269.4|68257.6|68260.8|68247|659
1598951400000|2020-09-01 09:10:00|68261.7|68251.7|68265.7|68255.7|68278.1|68263.5|68260.8|68248|653
1598951700000|2020-09-01 09:15:00|68265.5|68255.5|68254.5|68244.5|68271|68258.7|68251.8|68238.4|657
1598952000000|2020-09-01 09:20:00|68254.4|68244.4|68248.3|68238.3|68257.3|68247.3|68245.5|68230.4|528
1598952300000|2020-09-01 09:25:00|68248.4|68238.4|68251.7|68241.7|68261.6|68248.1|68247.6|68236|546
1598952600000|2020-09-01 09:30:00|68251.6|68241.6|68261.8|68241.8|68261.8|68247.9|68250.8|68235.5|522
1598952900000|2020-09-01 09:35:00|68261.9|68241.9|68272.4|68252.4|68280.1|68264|68258.3|68241.8|691
1598953200000|2020-09-01 09:40:00|68272.5|68252.5|68265.3|68255.3|68278|68261.3|68263.7|68248.6|646
1598953500000|2020-09-01 09:45:00|68265.2|68255.2|68263.9|68243.9|68270.4|68255.2|68257|68241.4|666
1598953800000|2020-09-01 09:50:00|68264|68244|68264.7|68244.7|68270.9|68256.8|68255.4|68238.2|533
1598954100000|2020-09-01 09:55:00|68265|68245|68258.1|68248.1|68266.3|68251.7|68253.9|68240.8|396
1598954400000|2020-09-01 10:00:00|68258.3|68248.3|68270.5|68260.5|68278.1|68264.8|68257.7|68247.7|583
1598954700000|2020-09-01 10:05:00|68270.6|68260.6|68274.2|68264.2|68282|68268.2|68265.9|68252.1|473
1598955000000|2020-09-01 10:10:00|68274.3|68264.3|68257.1|68247.1|68276.8|68264.4|68256.9|68241.7|411
1598955300000|2020-09-01 10:15:00|68257.2|68247.2|68255.5|68245.5|68264.6|68250.9|68252.6|68238.6|465
1598955600000|2020-09-01 10:20:00|68255.3|68245.3|68241.1|68231.1|68261.4|68246.3|68238.5|68226.2|529
1598955900000|2020-09-01 10:25:00|68241.4|68231.4|68236.3|68226.3|68250.6|68235.1|68233.3|68218.7|529
1598956200000|2020-09-01 10:30:00|68236.2|68226.2|68228|68218|68238.4|68227.2|68222.6|68209.4|584
1598956500000|2020-09-01 10:35:00|68228.5|68218.5|68246.1|68236.1|68251.7|68236.3|68227.9|68217.9|520
1598956800000|2020-09-01 10:40:00|68245.9|68235.9|68228.6|68218.6|68246.8|68236.8|68226.5|68211.6|459
1598957100000|2020-09-01 10:45:00|68228.4|68218.4|68223.7|68213.7|68236.1|68222.3|68220|68205.1|458
1598957400000|2020-09-01 10:50:00|68223.6|68213.6|68214.7|68204.7|68228.8|68213.9|68207.7|68193|428
1598957700000|2020-09-01 10:55:00|68214.2|68204.2|68214.4|68204.4|68226.1|68213.9|68212.2|68198|575
1598958000000|2020-09-01 11:00:00|68214.7|68204.7|68201.6|68191.6|68219.9|68204.9|68200.9|68188.5|561
1598958300000|2020-09-01 11:05:00|68201.7|68191.7|68205.1|68195.1|68212.3|68197.8|68195|68182.5|530
1598958600000|2020-09-01 11:10:00|68205.2|68195.2|68211|68201|68218.2|68202.3|68196.3|68181.8|530
1598958900000|2020-09-01 11:15:00|68216.3|68196.3|68212.6|68202.6|68222.1|68206.2|68208.5|68192.7|564
1598959200000|2020-09-01 11:20:00|68217.5|68197.5|68221.9|68211.9|68233.5|68217.6|68209.5|68194.6|586
1598959500000|2020-09-01 11:25:00|68222.3|68212.3|68222.2|68212.2|68239.9|68225|68217.3|68203.2|715
1598959800000|2020-09-01 11:30:00|68222.1|68212.1|68221.2|68211.2|68226.8|68212.6|68214.7|68201.1|580
1598960100000|2020-09-01 11:35:00|68222|68212|68216.5|68206.5|68230.5|68216.6|68211.6|68197|664
1598960400000|2020-09-01 11:40:00|68216.3|68206.3|68220.9|68200.9|68231.6|68216.9|68213.1|68198.8|676
1598960700000|2020-09-01 11:45:00|68220.7|68200.7|68217.9|68197.9|68226.5|68210.9|68213.5|68197.6|526
1598961000000|2020-09-01 11:50:00|68217.7|68197.7|68204.8|68184.8|68226|68210.6|68198.5|68183.9|575
1598961300000|2020-09-01 11:55:00|68204.7|68184.7|68207.7|68187.7|68213.5|68198|68200.4|68184.7|482
1598961600000|2020-09-01 12:00:00|68207.8|68187.8|68213.4|68193.4|68217.7|68201.5|68200|68183.6|590
1598961900000|2020-09-01 12:05:00|68213.3|68193.3|68214.8|68194.8|68217.6|68202.4|68206.8|68191.5|489
1598962200000|2020-09-01 12:10:00|68215.4|68195.4|68212.4|68192.4|68221|68202.5|68205.3|68189.4|595
1598962500000|2020-09-01 12:15:00|68212.6|68192.6|68225.7|68205.7|68226.7|68211.9|68211.9|68192.1|657
1598962800000|2020-09-01 12:20:00|68226.4|68206.4|68227.6|68217.6|68234.2|68219.2|68222.4|68204.3|638
1598963100000|2020-09-01 12:25:00|68232.6|68212.6|68235.3|68225.3|68240.3|68225.6|68224.7|68209.6|611
1598963400000|2020-09-01 12:30:00|68235.2|68225.2|68236.1|68216.1|68244.7|68229.8|68229.8|68214.9|704
1598963700000|2020-09-01 12:35:00|68236|68216|68224.1|68214.1|68241.9|68226.4|68220.2|68206.9|644
1598964000000|2020-09-01 12:40:00|68224.2|68214.2|68229|68219|68239.6|68225|68222.8|68209|598
1598964300000|2020-09-01 12:45:00|68229.1|68219.1|68226.6|68216.6|68240.9|68225.8|68223.2|68207.8|642
1598964600000|2020-09-01 12:50:00|68231.3|68211.3|68211.7|68191.7|68231.3|68216.6|68200.1|68186.4|606
1598964900000|2020-09-01 12:55:00|68206.6|68196.6|68205.3|68185.3|68215.9|68201.9|68195.9|68181.9|603
1598965200000|2020-09-01 13:00:00|68205.4|68185.4|68213.7|68203.7|68222|68207|68196.9|68180.6|834
1598965500000|2020-09-01 13:05:00|68213.1|68203.1|68226.2|68216.2|68234.7|68219.7|68212.8|68198.6|793
1598965800000|2020-09-01 13:10:00|68226.1|68216.1|68211.5|68191.5|68235.6|68220.5|68204.2|68188.8|783
1598966100000|2020-09-01 13:15:00|68211.3|68191.3|68215.7|68195.7|68225.3|68211.8|68202.4|68187.7|765
1598966400000|2020-09-01 13:20:00|68211.4|68201.4|68233.2|68213.2|68236.1|68217|68199|68180.3|895
1598966700000|2020-09-01 13:25:00|68233.1|68213.1|68221.2|68211.2|68238.5|68222.8|68210.6|68190.9|822
1598967000000|2020-09-01 13:30:00|68221.3|68211.3|68248.4|68238.4|68257.8|68238.4|68221.3|68207.9|932
1598967300000|2020-09-01 13:35:00|68248.2|68238.2|68280.8|68270.8|68291.1|68276.6|68248.1|68232.9|827
1598967600000|2020-09-01 13:40:00|68280.3|68270.3|68292.9|68272.9|68298|68282.9|68272|68256.9|736
1598967900000|2020-09-01 13:45:00|68293|68273|68283.7|68273.7|68293.1|68273.7|68266.3|68251.9|855
1598968200000|2020-09-01 13:50:00|68283.8|68273.8|68293.4|68283.4|68303.4|68288.9|68283.4|68267.2|840
1598968500000|2020-09-01 13:55:00|68293.1|68283.1|68277.6|68257.6|68293.9|68283.2|68270.8|68253.8|799
1598968800000|2020-09-01 14:00:00|68277.8|68257.8|68312.7|68292.7|68315.4|68297.7|68277.2|68257.2|943
1598969100000|2020-09-01 14:05:00|68312.9|68292.9|68311.1|68291.1|68321.9|68301.9|68293.1|68277.5|998
1598969400000|2020-09-01 14:10:00|68311.2|68291.2|68291.1|68271.1|68316.1|68300.4|68283.3|68265.2|916
1598969700000|2020-09-01 14:15:00|68290.8|68270.8|68305|68285|68310.7|68295.7|68283.8|68267.8|935
1598970000000|2020-09-01 14:20:00|68305.1|68285.1|68291.7|68271.7|68305.5|68290.7|68284.5|68268.9|896
1598970300000|2020-09-01 14:25:00|68291.6|68271.6|68301.1|68281.1|68301.1|68286|68278.8|68264.3|829
1598970600000|2020-09-01 14:30:00|68300.8|68280.8|68319.2|68299.2|68320.4|68303.1|68290.3|68273.9|892
1598970900000|2020-09-01 14:35:00|68319.4|68299.4|68311.9|68291.9|68319.4|68303.1|68301.6|68286.2|817
1598971200000|2020-09-01 14:40:00|68312|68292|68335|68325|68343.8|68328.1|68307.1|68290.9|796
1598971500000|2020-09-01 14:45:00|68335.1|68325.1|68331.8|68321.8|68348.7|68329.5|68322.9|68307.3|845
1598971800000|2020-09-01 14:50:00|68335.5|68315.5|68309.1|68299.1|68341.7|68327|68301.2|68281.2|854
1598972100000|2020-09-01 14:55:00|68309.2|68299.2|68296.5|68286.5|68313.6|68299.2|68294.3|68278.8|874
1598972400000|2020-09-01 15:00:00|68295.5|68285.5|68301|68281|68304.1|68287.8|68284.5|68269.3|796
1598972700000|2020-09-01 15:05:00|68301.1|68281.1|68304.8|68284.8|68306.4|68290.9|68290.3|68275.8|750
1598973000000|2020-09-01 15:10:00|68304.9|68284.9|68293.9|68273.9|68310.3|68294.4|68288.9|68273.7|718
1598973300000|2020-09-01 15:15:00|68294.1|68274.1|68295.2|68275.2|68296.2|68280.2|68282.5|68267.4|638
1598973600000|2020-09-01 15:20:00|68295.3|68275.3|68306.9|68286.9|68308|68292.1|68284|68268.8|737
1598973900000|2020-09-01 15:25:00|68306.7|68286.7|68323.1|68303.1|68323.5|68308.4|68298.1|68285.2|702
1598974200000|2020-09-01 15:30:00|68318.1|68308.1|68310.6|68300.6|68324.3|68308.1|68302.3|68286.2|795
1598974500000|2020-09-01 15:35:00|68315.7|68295.7|68327.3|68307.3|68329.1|68313.9|68309.1|68293.3|710
1598974800000|2020-09-01 15:40:00|68327.7|68307.7|68316.6|68296.6|68327.8|68311.3|68313.6|68293.6|630
1598975100000|2020-09-01 15:45:00|68317|68297|68311.5|68301.5|68322.7|68308.6|68309.6|68294.8|580
1598975400000|2020-09-01 15:50:00|68311.4|68301.4|68331|68311|68332|68317.4|68302|68286.2|674
1598975700000|2020-09-01 15:55:00|68329.9|68309.9|68331.1|68311.1|68341.9|68326.9|68326|68309.3|698
1598976000000|2020-09-01 16:00:00|68331.4|68311.4|68349.5|68329.5|68352.3|68336.7|68327.2|68310.9|650
1598976300000|2020-09-01 16:05:00|68348.1|68328.1|68344.8|68324.8|68348.2|68331.8|68330.6|68316|679
1598976600000|2020-09-01 16:10:00|68344.9|68324.9|68330.7|68310.7|68347.1|68331.9|68323.3|68308.1|597
1598976900000|2020-09-01 16:15:00|68330.5|68310.5|68336.5|68316.5|68340.2|68324.9|68324|68310.3|458
1598977200000|2020-09-01 16:20:00|68336.6|68316.6|68339.5|68319.5|68339.9|68323.8|68326.5|68309.3|554
1598977500000|2020-09-01 16:25:00|68339.6|68319.6|68338.9|68318.9|68341.5|68324.6|68330.4|68315.4|509
1598977800000|2020-09-01 16:30:00|68339|68319|68350.6|68330.6|68353.7|68337.7|68334|68318.8|629
1598978100000|2020-09-01 16:35:00|68350.5|68330.5|68345.8|68335.8|68356.8|68341|68345.3|68330.2|463
1598978400000|2020-09-01 16:40:00|68345.7|68335.7|68355.8|68335.8|68356.6|68342.5|68344.4|68328.6|441
1598978700000|2020-09-01 16:45:00|68355.9|68335.9|68352.2|68332.2|68356.3|68341.4|68346.1|68329.8|439
1598979000000|2020-09-01 16:50:00|68352.1|68332.1|68354|68334|68355.5|68339.8|68344.5|68330.3|416
1598979300000|2020-09-01 16:55:00|68353.9|68333.9|68349.6|68329.6|68355|68339.4|68337.9|68322.1|590
1598979600000|2020-09-01 17:00:00|68349.5|68329.5|68354.8|68334.8|68356.3|68341.2|68342.5|68327.9|710
1598979900000|2020-09-01 17:05:00|68354.7|68334.7|68362.5|68352.5|68371|68354.9|68348.7|68333.7|709
1598980200000|2020-09-01 17:10:00|68362.4|68352.4|68372.2|68352.2|68375.3|68358.5|68362.2|68347.2|641
1598980500000|2020-09-01 17:15:00|68372.1|68352.1|68363.1|68343.1|68376.9|68359.9|68359.8|68342.4|624
1598980800000|2020-09-01 17:20:00|68363.5|68343.5|68360.6|68340.6|68365.1|68347.9|68350.9|68335.8|662
1598981100000|2020-09-01 17:25:00|68360.4|68340.4|68351.6|68331.6|68364.1|68347.1|68346.7|68330.3|637
1598981400000|2020-09-01 17:30:00|68351.5|68331.5|68351.4|68331.4|68356.3|68338.4|68341.6|68326.4|636
1598981700000|2020-09-01 17:35:00|68351.5|68331.5|68355.2|68335.2|68356.8|68340.2|68342.1|68327|587
1598982000000|2020-09-01 17:40:00|68355.3|68335.3|68354.6|68344.6|68360.6|68345.6|68341.2|68326.9|657
1598982300000|2020-09-01 17:45:00|68355.1|68345.1|68372.9|68352.9|68375.4|68358.1|68354.3|68338.6|577
1598982600000|2020-09-01 17:50:00|68373|68353|68370.4|68350.4|68376.1|68356.1|68365.2|68350|600
1598982900000|2020-09-01 17:55:00|68370.5|68350.5|68363.9|68343.9|68371.3|68356.2|68351.8|68335.9|704
1598983200000|2020-09-01 18:00:00|68363.7|68343.7|68364.1|68344.1|68366.2|68351.2|68353|68338|675
1598983500000|2020-09-01 18:05:00|68364.3|68344.3|68357.8|68337.8|68364.6|68349.5|68347.5|68332.1|527
1598983800000|2020-09-01 18:10:00|68357.9|68337.9|68363.3|68343.3|68364.9|68350.6|68351.2|68335.1|486
1598984100000|2020-09-01 18:15:00|68363.4|68343.4|68352.2|68332.2|68367.2|68350.3|68347.7|68331.6|610
1598984400000|2020-09-01 18:20:00|68352.1|68332.1|68356.2|68336.2|68361.7|68345|68349.5|68332.1|673
1598984700000|2020-09-01 18:25:00|68356.3|68336.3|68366.7|68346.7|68367.9|68350.6|68353.8|68333.8|569
1598985000000|2020-09-01 18:30:00|68366.9|68346.9|68370.3|68350.3|68371.7|68355.7|68361.7|68346.2|370
1598985300000|2020-09-01 18:35:00|68370.4|68350.4|68378.1|68358.1|68378.1|68363.5|68369.9|68349.9|360
1598985600000|2020-09-01 18:40:00|68378.2|68358.2|68378.3|68358.3|68379.1|68364.6|68369.9|68353.9|555
1598985900000|2020-09-01 18:45:00|68378.2|68358.2|68374|68364|68379.4|68364.1|68369.9|68354.6|552
1598986200000|2020-09-01 18:50:00|68379.4|68359.4|68383.8|68363.8|68384.6|68369.3|68372.7|68357.9|509
1598986500000|2020-09-01 18:55:00|68383.9|68363.9|68383.2|68363.2|68384.4|68369.5|68376.3|68360.9|480
1598986800000|2020-09-01 19:00:00|68383.5|68363.5|68388.2|68368.2|68388.9|68370.6|68379.6|68363.3|507
1598987100000|2020-09-01 19:05:00|68388.3|68368.3|68388.1|68368.1|68388.5|68371|68381|68363.3|473
1598987400000|2020-09-01 19:10:00|68388|68368|68388.5|68368.5|68388.7|68373.3|68382.6|68367.7|333
1598987700000|2020-09-01 19:15:00|68388.4|68368.4|68384.7|68364.7|68388.5|68368.5|68383|68363|471
1598988000000|2020-09-01 19:20:00|68384.5|68364.5|68382.9|68362.9|68386|68368.6|68377.6|68361.1|471
1598988300000|2020-09-01 19:25:00|68382.8|68362.8|68388.3|68368.3|68388.5|68369|68378.9|68362.2|423
1598988600000|2020-09-01 19:30:00|68388.4|68368.4|68388.2|68368.2|68388.7|68373.8|68381.1|68364.5|384
1598988900000|2020-09-01 19:35:00|68388.3|68368.3|68387|68367|68389.1|68374.3|68381.6|68365.4|439
1598989200000|2020-09-01 19:40:00|68386.9|68366.9|68384.7|68364.7|68387.7|68371.7|68379.2|68364.6|406
1598989500000|2020-09-01 19:45:00|68384.8|68364.8|68380.4|68360.4|68386.3|68366.3|68373.1|68357.9|451
1598989800000|2020-09-01 19:50:00|68381.8|68361.8|68375.3|68355.3|68381.8|68363.6|68371.7|68354.5|427
1598990100000|2020-09-01 19:55:00|68375.4|68355.4|68375.2|68355.2|68376.9|68356.9|68373.3|68353.3|312
1598990400000|2020-09-01 20:00:00|68375.7|68355.7|68377|68357|68377.6|68357.6|68374.8|68354.8|241
1598990700000|2020-09-01 20:05:00|68377.1|68357.1|68377.5|68357.5|68377.8|68357.8|68375.5|68355.5|233
1598991000000|2020-09-01 20:10:00|68377.4|68357.4|68376.3|68356.3|68377.7|68362.4|68371.9|68355|271
1598991300000|2020-09-01 20:15:00|68376.4|68356.4|68369.5|68349.5|68376.4|68356.4|68367|68347|283
1598991600000|2020-09-01 20:20:00|68368.9|68348.9|68370.7|68350.7|68371.1|68355.7|68365.4|68348.4|191
1598991900000|2020-09-01 20:25:00|68370.9|68350.9|68369.4|68349.4|68371.6|68351.6|68369.4|68349.4|183
1598992200000|2020-09-01 20:30:00|68368.8|68348.8|68369.4|68349.4|68371|68351|68368.8|68348.8|234
1598992500000|2020-09-01 20:35:00|68369.3|68349.3|68369.5|68349.5|68370.4|68350.4|68368.7|68348.7|194
1598992800000|2020-09-01 20:40:00|68369.7|68349.7|68377.9|68357.9|68379.6|68359.6|68368.7|68348.7|259
1598993100000|2020-09-01 20:45:00|68378.6|68358.6|68374|68354|68378.6|68358.6|68373.4|68353.4|191
1598993400000|2020-09-01 20:50:00|68373.9|68353.9|68375|68355|68377.1|68357.1|68371.9|68351.9|207
1598993700000|2020-09-01 20:55:00|68374.4|68354.4|68379.1|68359.1|68380.3|68360.3|68374.4|68354.4|253
1598994000000|2020-09-01 21:00:00|68379.3|68359.3|68375|68315.8|68390.2|68360.2|68368.3|68312|56
1598994300000|2020-09-01 21:05:00|68387.4|68314.6|68375.2|68355.2|68394.9|68359.1|68367.3|68311.9|219
1598994600000|2020-09-01 21:10:00|68375.3|68355.3|68380.3|68360.3|68383.1|68360.7|68374.5|68350|152
1598994900000|2020-09-01 21:15:00|68380.5|68360.5|68378.2|68358.2|68381.8|68360.5|68376.4|68348.7|127
1598995200000|2020-09-01 21:20:00|68378.3|68358.3|68375.1|68325.5|68390.9|68359.5|68372.8|68314.5|163
1598995500000|2020-09-01 21:25:00|68365.3|68324.9|68369.9|68324.3|68395.1|68329.9|68365.1|68313|182
1598995800000|2020-09-01 21:30:00|68373.7|68325.7|68379.7|68332.3|68390.3|68342.6|68371.2|68320.4|192
1598996100000|2020-09-01 21:35:00|68379.4|68332.7|68376.9|68338.9|68382.2|68338.9|68371.2|68329.7|130
1598996400000|2020-09-01 21:40:00|68380.3|68334.9|68377.1|68332.3|68385.5|68339.5|68373.8|68327.5|163
1598996700000|2020-09-01 21:45:00|68373.4|68335.5|68376.7|68332.1|68385.3|68338.6|68372.4|68330|177
1598997000000|2020-09-01 21:50:00|68379.5|68331.3|68379.5|68330.4|68381.4|68337.9|68372.4|68328.5|166
1598997300000|2020-09-01 21:55:00|68378.9|68330.5|68376.7|68335.3|68382.9|68339.8|68373.6|68328.2|153
1598997600000|2020-09-01 22:00:00|68369.3|68334|68376.4|68323.9|68382.1|68339|68354.5|68310.5|518
1598997900000|2020-09-01 22:05:00|68378.2|68325.6|68373.9|68336.3|68378.2|68338.1|68349.9|68318.1|507
1598998200000|2020-09-01 22:10:00|68373.6|68335.6|68370.4|68337.5|68375.3|68340.4|68369.1|68330|312
1598998500000|2020-09-01 22:15:00|68369|68336.2|68370.8|68337.3|68373.1|68345.6|68364.8|68333.9|279
1598998800000|2020-09-01 22:20:00|68371.6|68337.2|68369.2|68337|68373.8|68344.6|68363.7|68331.2|261
1598999100000|2020-09-01 22:25:00|68369|68337.5|68364.5|68330.1|68371.5|68338.1|68357.2|68323.2|282
1598999400000|2020-09-01 22:30:00|68364.2|68330.2|68358.4|68327.9|68368.2|68337.7|68356.2|68326.1|242
1598999700000|2020-09-01 22:35:00|68354.2|68334.2|68360.9|68329.7|68364.8|68339.6|68351.3|68326.4|227
1599000000000|2020-09-01 22:40:00|68361.7|68330|68362|68329.2|68363.7|68338.3|68351.9|68328.9|202
1599000300000|2020-09-01 22:45:00|68361.8|68329.5|68353.9|68322.8|68367.4|68342.6|68349|68318.9|394
1599000600000|2020-09-01 22:50:00|68353.3|68322|68362.5|68331.3|68364.6|68339.4|68348.1|68317.9|457
1599000900000|2020-09-01 22:55:00|68363.4|68332.3|68350.1|68330.1|68367.3|68338.9|68348.7|68325.2|359
1599001200000|2020-09-01 23:00:00|68349.1|68329.1|68346.8|68326.8|68353.2|68332.6|68344|68318.3|333
1599001500000|2020-09-01 23:05:00|68346.3|68326.3|68344.9|68324.9|68348.6|68328.6|68341.7|68321.7|346
1599001800000|2020-09-01 23:10:00|68345.5|68325.5|68341.9|68321.9|68347.7|68327.7|68339.5|68319.5|285
1599002100000|2020-09-01 23:15:00|68341.8|68321.8|68342.1|68322.1|68345.1|68325.1|68341.2|68321.2|234
1599002400000|2020-09-01 23:20:00|68342.6|68322.6|68343.8|68323.8|68344.9|68324.9|68340.5|68320.5|271
1599002700000|2020-09-01 23:25:00|68343.6|68323.6|68343.5|68323.5|68345.5|68325.5|68341.4|68321.4|216
1599003000000|2020-09-01 23:30:00|68343.7|68323.7|68342.1|68322.1|68344.1|68324.1|68338.3|68318.3|282
1599003300000|2020-09-01 23:35:00|68342.4|68322.4|68340.7|68320.7|68345.5|68325.5|68339|68319|252
1599003600000|2020-09-01 23:40:00|68340.8|68320.8|68331.5|68311.5|68341.7|68321.7|68329.3|68309.3|316
1599003900000|2020-09-01 23:45:00|68331.6|68311.6|68305.8|68285.8|68333.5|68313.5|68303.3|68283.3|412
1599004200000|2020-09-01 23:50:00|68305.7|68285.7|68321|68301|68326.6|68306.6|68305.2|68285.2|474
1599004500000|2020-09-01 23:55:00|68320.9|68300.9|68323.2|68303.2|68331.7|68311.7|68316.2|68296.2|375
1599004800000|2020-09-02 00:00:00|68322.3|68302.3|68327.1|68307.1|68344.1|68324.1|68315.1|68300.5|696
1599005100000|2020-09-02 00:05:00|68327.3|68307.3|68341.6|68321.6|68346.9|68326.9|68324.7|68304.7|570
1599005400000|2020-09-02 00:10:00|68341.5|68321.5|68346.5|68326.5|68357.1|68337.1|68321.8|68301.8|668
1599005700000|2020-09-02 00:15:00|68346.1|68326.1|68356.2|68336.2|68358.6|68338.6|68346|68326|589
1599006000000|2020-09-02 00:20:00|68356.1|68336.1|68335.6|68315.6|68357.5|68337.5|68334.4|68314.4|586
1599006300000|2020-09-02 00:25:00|68336.5|68316.5|68338.9|68318.9|68344.1|68324.1|68333.1|68313.1|511
1599006600000|2020-09-02 00:30:00|68338.8|68318.8|68335.3|68315.3|68346.8|68329|68335|68315|563
1599006900000|2020-09-02 00:35:00|68335.6|68315.6|68334.3|68314.3|68336.6|68321.5|68326.2|68308.4|457
1599007200000|2020-09-02 00:40:00|68334.5|68314.5|68342.6|68322.6|68345.5|68325.5|68331.9|68311.9|585
1599007500000|2020-09-02 00:45:00|68342.3|68322.3|68361|68341|68368.5|68348.5|68341.9|68321.9|701
1599007800000|2020-09-02 00:50:00|68361.1|68341.1|68351.2|68331.2|68361.1|68341.1|68340.2|68320.2|727
1599008100000|2020-09-02 00:55:00|68351.1|68331.1|68349.5|68329.5|68357|68337|68343.5|68323.5|620
1599008400000|2020-09-02 01:00:00|68348.7|68328.7|68361.1|68341.1|68370.4|68351.2|68348.1|68328.1|741
1599008700000|2020-09-02 01:05:00|68361.3|68341.3|68371.3|68351.3|68385.4|68365.4|68361.3|68341.3|812
1599009000000|2020-09-02 01:10:00|68370.5|68350.5|68354.5|68334.5|68374.9|68354.9|68349.9|68329.9|732
1599009300000|2020-09-02 01:15:00|68353.8|68333.8|68338.2|68318.2|68363.7|68343.7|68331.6|68311.6|846
1599009600000|2020-09-02 01:20:00|68338.3|68318.3|68338.7|68328.7|68349.1|68332.8|68330.7|68314.3|752
1599009900000|2020-09-02 01:25:00|68338.4|68328.4|68322.3|68302.3|68348.5|68333.4|68297|68281.4|779
1599010200000|2020-09-02 01:30:00|68322.4|68302.4|68321.5|68301.5|68346.9|68329.5|68314.5|68296.3|1018
1599010500000|2020-09-02 01:35:00|68321.2|68301.2|68336.2|68326.2|68358.3|68342.3|68316.2|68300.9|944
1599010800000|2020-09-02 01:40:00|68336.5|68326.5|68342.7|68332.7|68351.6|68341.6|68333.1|68323.1|735
1599011100000|2020-09-02 01:45:00|68342.8|68332.8|68376.5|68366.5|68388.4|68373.2|68339.5|68329.5|821
1599011400000|2020-09-02 01:50:00|68376.7|68366.7|68369|68359|68394|68381.5|68367|68352.1|777
1599011700000|2020-09-02 01:55:00|68368.9|68358.9|68351.1|68341.1|68378.6|68368.6|68351.1|68338.9|819
1599012000000|2020-09-02 02:00:00|68351.4|68341.4|68368.5|68358.5|68374.8|68361.3|68349.7|68339.7|780
1599012300000|2020-09-02 02:05:00|68368.7|68358.7|68344|68334|68376.6|68366.6|68340.3|68325.1|780
1599012600000|2020-09-02 02:10:00|68343.9|68333.9|68331.2|68321.2|68355.9|68340.9|68331.2|68321.2|818
1599012900000|2020-09-02 02:15:00|68331.4|68321.4|68335.3|68325.3|68340|68330|68330.7|68317.9|728
1599013200000|2020-09-02 02:20:00|68335.4|68325.4|68306.9|68296.9|68349.2|68335.1|68306.9|68296.9|735
1599013500000|2020-09-02 02:25:00|68307.1|68297.1|68296.8|68286.8|68313|68302.4|68283.3|68271.2|856
1599013800000|2020-09-02 02:30:00|68296.9|68286.9|68288.8|68278.8|68309|68294.1|68282|68266.6|628
1599014100000|2020-09-02 02:35:00|68289.1|68279.1|68304|68294|68307.2|68294.2|68281.3|68271.3|731
1599014400000|2020-09-02 02:40:00|68304.1|68294.1|68317|68307|68321.4|68308.4|68300.4|68290.4|714
1599014700000|2020-09-02 02:45:00|68317.5|68307.5|68314|68304|68320.6|68310.6|68309.1|68299.1|652
1599015000000|2020-09-02 02:50:00|68314.1|68304.1|68334.7|68324.7|68342.6|68327.5|68314.1|68304.1|721
1599015300000|2020-09-02 02:55:00|68334.8|68324.8|68323.3|68313.3|68339.5|68324.9|68320|68310|618
1599015600000|2020-09-02 03:00:00|68323.1|68313.1|68322.3|68312.3|68329.3|68319.3|68317.8|68307.8|554
1599015900000|2020-09-02 03:05:00|68322.2|68312.2|68315.7|68305.7|68338|68323.5|68309.2|68298.4|672
1599016200000|2020-09-02 03:10:00|68316|68306|68321.9|68311.9|68327|68313.3|68313.1|68302.6|581
1599016500000|2020-09-02 03:15:00|68322.1|68312.1|68338.5|68328.5|68342.5|68329.2|68316.9|68306.9|674
1599016800000|2020-09-02 03:20:00|68338.4|68328.4|68344.4|68334.4|68348.3|68335.6|68332.5|68318.9|632
1599017100000|2020-09-02 03:25:00|68344.3|68334.3|68347.5|68337.5|68349.7|68339.7|68341.8|68331.8|520
1599017400000|2020-09-02 03:30:00|68349|68339|68350|68340|68363.2|68349.4|68345.2|68335.2|423
1599017700000|2020-09-02 03:35:00|68348.1|68338.1|68351.5|68341.5|68354|68344|68345.2|68330.2|398
1599018000000|2020-09-02 03:40:00|68351.2|68341.2|68361.4|68341.4|68361.6|68347.5|68350.6|68340.4|393
1599018300000|2020-09-02 03:45:00|68361.3|68341.3|68349.3|68339.3|68366.2|68353.2|68347.5|68337.5|578
1599018600000|2020-09-02 03:50:00|68349.4|68339.4|68343.7|68333.7|68358.2|68347.6|68343.6|68333.6|383
1599018900000|2020-09-02 03:55:00|68343.4|68333.4|68329.2|68319.2|68349.3|68339.3|68328.1|68318.1|589
1599019200000|2020-09-02 04:00:00|68329.3|68319.3|68322.3|68312.3|68332.7|68322.7|68319.1|68304.3|437
1599019500000|2020-09-02 04:05:00|68322.2|68312.2|68323|68313|68332.3|68322.3|68317.3|68307.3|482
1599019800000|2020-09-02 04:10:00|68323.1|68313.1|68315.6|68305.6|68327.3|68314.3|68309.5|68299.5|417
1599020100000|2020-09-02 04:15:00|68315.5|68305.5|68314.8|68304.8|68328.6|68310.3|68311.7|68298.3|427
1599020400000|2020-09-02 04:20:00|68314.9|68304.9|68313|68303|68317.5|68305|68306.7|68295.3|409
1599020700000|2020-09-02 04:25:00|68312.6|68302.6|68312.6|68302.6|68313.3|68303.3|68308.1|68298.1|409
1599021000000|2020-09-02 04:30:00|68312.5|68302.5|68303.6|68293.6|68319.7|68305.2|68302.2|68290.2|463
1599021300000|2020-09-02 04:35:00|68303.7|68293.7|68307.1|68297.1|68308.5|68298.5|68300.9|68287.3|439
1599021600000|2020-09-02 04:40:00|68307.3|68297.3|68313.4|68303.4|68313.9|68303.9|68307.3|68297.3|376
1599021900000|2020-09-02 04:45:00|68313.5|68303.5|68315.7|68305.7|68319.9|68306.8|68307.7|68297.7|423
1599022200000|2020-09-02 04:50:00|68315.4|68305.4|68324.1|68314.1|68328|68314.3|68313.6|68298.7|453
1599022500000|2020-09-02 04:55:00|68324|68314|68324.2|68314.2|68332.9|68320.8|68322.1|68308.9|384
1599022800000|2020-09-02 05:00:00|68323.7|68313.7|68328.3|68318.3|68333.4|68323.4|68323.7|68313.7|420
1599023100000|2020-09-02 05:05:00|68328.5|68318.5|68322.7|68312.7|68335.2|68325.2|68320.4|68310.4|441
1599023400000|2020-09-02 05:10:00|68322.8|68312.8|68323.1|68313.1|68327.8|68317|68321.9|68307.2|387
1599023700000|2020-09-02 05:15:00|68323.2|68313.2|68315.1|68305.1|68325.7|68313.3|68314.3|68299.6|566
1599024000000|2020-09-02 05:20:00|68315|68305|68321|68311|68321.2|68311.2|68313.8|68303.8|426
1599024300000|2020-09-02 05:25:00|68319.7|68309.7|68316.8|68306.8|68322.7|68309.7|68312.7|68300.8|465
1599024600000|2020-09-02 05:30:00|68316.9|68306.9|68319.7|68309.7|68324.4|68312.1|68315.2|68303|586
1599024900000|2020-09-02 05:35:00|68319.8|68309.8|68315.1|68305.1|68330.7|68318.6|68314.4|68303.2|547
1599025200000|2020-09-02 05:40:00|68315|68305|68319.3|68309.3|68327.7|68314.9|68315|68305|454
1599025500000|2020-09-02 05:45:00|68319.2|68309.2|68329.8|68319.8|68335.1|68321.3|68317.4|68304.6|526
1599025800000|2020-09-02 05:50:00|68329.7|68319.7|68316.2|68306.2|68334.2|68322.5|68312.5|68302.5|493
1599026100000|2020-09-02 05:55:00|68316.3|68306.3|68297.5|68287.5|68319.9|68307.5|68293.1|68283.1|551
1599026400000|2020-09-02 06:00:00|68297.6|68287.6|68290.2|68280.2|68301.4|68291.4|68287.1|68274.8|718
1599026700000|2020-09-02 06:05:00|68290.1|68280.1|68294.3|68284.3|68306.2|68296.2|68290|68279.6|599
1599027000000|2020-09-02 06:10:00|68294.2|68284.2|68287.6|68277.6|68294.7|68284.7|68282.5|68272.5|677
1599027300000|2020-09-02 06:15:00|68287.7|68277.7|68306.1|68296.1|68307|68297|68285|68275|611
1599027600000|2020-09-02 06:20:00|68306.2|68296.2|68302.7|68292.7|68306.3|68296.3|68296.1|68286.1|560
1599027900000|2020-09-02 06:25:00|68302.9|68292.9|68305.1|68295.1|68310.1|68300.1|68299.7|68289.7|618
1599028200000|2020-09-02 06:30:00|68305.3|68295.3|68311.8|68301.8|68319.3|68308.3|68298.8|68283.8|743
1599028500000|2020-09-02 06:35:00|68311.7|68301.7|68318.3|68308.3|68319.5|68308.7|68308.2|68298.2|676
1599028800000|2020-09-02 06:40:00|68318.1|68308.1|68290.1|68280.1|68320.6|68309.1|68287.2|68272.2|756
1599029100000|2020-09-02 06:45:00|68289.9|68279.9|68260.7|68250.7|68289.9|68279.9|68253|68243|763
1599029400000|2020-09-02 06:50:00|68261.3|68251.3|68280.7|68270.7|68285.4|68275.4|68261.1|68251.1|689
1599029700000|2020-09-02 06:55:00|68280.1|68270.1|68278.4|68268.4|68281.7|68271.7|68263.1|68253.1|755
1599030000000|2020-09-02 07:00:00|68278.8|68268.8|68280.5|68270.5|68284.9|68274.9|68267.5|68257.5|745
1599030300000|2020-09-02 07:05:00|68280.4|68270.4|68296.7|68286.7|68300.5|68288.4|68276.5|68264.2|882
1599030600000|2020-09-02 07:10:00|68296.8|68286.8|68292.3|68282.3|68298.8|68288.8|68290.6|68280.6|746
1599030900000|2020-09-02 07:15:00|68292.5|68282.5|68294.3|68284.3|68307.3|68297.3|68284|68274|759
1599031200000|2020-09-02 07:20:00|68294|68284|68286.2|68276.2|68298.3|68285.6|68279.6|68269.6|709
1599031500000|2020-09-02 07:25:00|68285.9|68275.9|68288.4|68278.4|68291|68281|68284|68274|706
1599031800000|2020-09-02 07:30:00|68288.6|68278.6|68302.2|68292.2|68315|68301.3|68287.4|68277.4|783
1599032100000|2020-09-02 07:35:00|68302.4|68292.4|68288.4|68278.4|68303.4|68293.4|68287.5|68274.3|695
1599032400000|2020-09-02 07:40:00|68288.5|68278.5|68288.6|68278.6|68303.1|68290|68279.9|68269.9|638
1599032700000|2020-09-02 07:45:00|68288.8|68278.8|68281.4|68271.4|68293.9|68283.9|68277.7|68267.7|719
1599033000000|2020-09-02 07:50:00|68281.5|68271.5|68283.4|68273.4|68289.8|68277|68276.5|68262.9|637
1599033300000|2020-09-02 07:55:00|68283.3|68273.3|68276.4|68266.4|68293.2|68277.5|68274.7|68260.6|608
1599033600000|2020-09-02 08:00:00|68276.5|68266.5|68270.7|68260.7|68285.5|68270.9|68269.3|68255.9|615
1599033900000|2020-09-02 08:05:00|68269.7|68259.7|68267.7|68257.7|68274.1|68260.3|68251.8|68237.9|734
1599034200000|2020-09-02 08:10:00|68267.6|68257.6|68276.3|68266.3|68276.7|68266.7|68260.1|68250.1|607
1599034500000|2020-09-02 08:15:00|68276.2|68266.2|68274.5|68264.5|68289.1|68279.1|68273.9|68260.8|616
1599034800000|2020-09-02 08:20:00|68274.1|68264.1|68280.7|68270.7|68287.8|68277.8|68262.4|68252.4|742
1599035100000|2020-09-02 08:25:00|68280.8|68270.8|68291.6|68281.6|68297.3|68287.3|68280|68270|659
1599035400000|2020-09-02 08:30:00|68292.1|68282.1|68302|68292|68308.7|68298.7|68291.4|68281.4|655
1599035700000|2020-09-02 08:35:00|68301.9|68291.9|68294.2|68284.2|68302.9|68292.9|68290.8|68280.8|611
1599036000000|2020-09-02 08:40:00|68294.3|68284.3|68290|68280|68294.4|68284.4|68283.5|68273.5|553
1599036300000|2020-09-02 08:45:00|68290.1|68280.1|68295.9|68285.9|68297.6|68287.6|68284.6|68274.6|554
1599036600000|2020-09-02 08:50:00|68296.2|68286.2|68300.9|68290.9|68306.6|68294.7|68295.4|68285.4|537
1599036900000|2020-09-02 08:55:00|68300.8|68290.8|68299|68289|68310.4|68297.6|68294|68284|561
1599037200000|2020-09-02 09:00:00|68298.8|68288.8|68289.6|68279.6|68308.5|68293.9|68288.5|68278.5|651
1599037500000|2020-09-02 09:05:00|68289.5|68279.5|68287.6|68277.6|68291|68281|68285|68275|467
1599037800000|2020-09-02 09:10:00|68287.4|68277.4|68285.6|68275.6|68299.1|68285.2|68280|68270|646
1599038100000|2020-09-02 09:15:00|68286.1|68276.1|68278|68268|68290.6|68276.1|68272.4|68260|613
1599038400000|2020-09-02 09:20:00|68278.3|68268.3|68283.4|68263.4|68290|68280|68275.2|68259.9|621
1599038700000|2020-09-02 09:25:00|68283.5|68263.5|68273|68263|68283.6|68267.1|68269.1|68254.5|544
1599039000000|2020-09-02 09:30:00|68273.1|68263.1|68279.1|68269.1|68281.8|68271.8|68272.5|68262.5|546
1599039300000|2020-09-02 09:35:00|68279.2|68269.2|68277.8|68267.8|68282.4|68272.4|68273.4|68263.4|501
1599039600000|2020-09-02 09:40:00|68278.2|68268.2|68279|68269|68287.5|68273.4|68276.9|68263.1|510
1599039900000|2020-09-02 09:45:00|68278.9|68268.9|68266.7|68256.7|68280.6|68270.6|68261.7|68251.7|458
1599040200000|2020-09-02 09:50:00|68266.5|68256.5|68267.7|68257.7|68270.8|68260.8|68263.6|68253.6|526
1599040500000|2020-09-02 09:55:00|68267.6|68257.6|68253|68243|68268.6|68258.2|68252.5|68241.3|543
1599040800000|2020-09-02 10:00:00|68252.9|68242.9|68248.6|68238.6|68258.9|68243.9|68244.9|68230.3|506
1599041100000|2020-09-02 10:05:00|68248.8|68238.8|68245.8|68235.8|68252.7|68242.7|68244.7|68231.3|541
1599041400000|2020-09-02 10:10:00|68245.9|68235.9|68248.8|68228.8|68251.8|68241.8|68242.5|68226.6|423
1599041700000|2020-09-02 10:15:00|68244.8|68234.8|68242.3|68232.3|68251|68237.7|68241|68226.2|435
1599042000000|2020-09-02 10:20:00|68242.4|68232.4|68246.5|68226.5|68250.4|68236.1|68241|68226|400
1599042300000|2020-09-02 10:25:00|68246.3|68226.3|68234.3|68224.3|68246.3|68230.8|68233.6|68220.9|445
1599042600000|2020-09-02 10:30:00|68234.2|68224.2|68235.3|68225.3|68240.2|68230.2|68231.5|68216.7|463
1599042900000|2020-09-02 10:35:00|68235.2|68225.2|68235.5|68225.5|68240.2|68230.2|68230.6|68218|463
1599043200000|2020-09-02 10:40:00|68235.4|68225.4|68246.1|68226.1|68248|68238|68234.2|68224.2|505
1599043500000|2020-09-02 10:45:00|68246|68226|68238.7|68228.7|68246.9|68232|68238.3|68224|423
1599043800000|2020-09-02 10:50:00|68238.9|68228.9|68233.1|68223.1|68240.5|68230.5|68232.3|68222.3|486
1599044100000|2020-09-02 10:55:00|68233|68223|68233.5|68223.5|68240.5|68225.3|68233|68217.9|375
1599044400000|2020-09-02 11:00:00|68233.9|68223.9|68235.2|68225.2|68248.9|68234.8|68233.7|68221|523
1599044700000|2020-09-02 11:05:00|68235.3|68225.3|68239.8|68229.8|68242.9|68231|68229.3|68214.7|490
1599045000000|2020-09-02 11:10:00|68240|68230|68244.2|68234.2|68250.5|68240.5|68239.5|68225.1|423
1599045300000|2020-09-02 11:15:00|68244.5|68234.5|68250.7|68240.7|68260.7|68245.6|68243.6|68230.7|599
1599045600000|2020-09-02 11:20:00|68250.4|68240.4|68263.7|68253.7|68270.3|68255.4|68250.4|68238|700
1599045900000|2020-09-02 11:25:00|68263.8|68253.8|68273.4|68263.4|68278.6|68263.7|68256.4|68241.5|693
1599046200000|2020-09-02 11:30:00|68273.3|68263.3|68282.9|68272.9|68288.7|68274.3|68270.6|68257.5|672
1599046500000|2020-09-02 11:35:00|68283|68273|68274.7|68264.7|68287.7|68274.5|68271.1|68254.6|638
1599046800000|2020-09-02 11:40:00|68275.3|68265.3|68272.2|68252.2|68280|68266.3|68264.8|68249.7|552
1599047100000|2020-09-02 11:45:00|68272|68252|68276.7|68266.7|68287.8|68272.9|68264.3|68249.6|646
1599047400000|2020-09-02 11:50:00|68281.6|68261.6|68284.7|68274.7|68290.9|68275.8|68275.4|68259.8|552
1599047700000|2020-09-02 11:55:00|68284.9|68274.9|68285.2|68275.2|68294|68279.1|68283|68268.6|593
1599048000000|2020-09-02 12:00:00|68285.1|68275.1|68273.5|68263.5|68290.5|68275.6|68271.1|68256|683
1599048300000|2020-09-02 12:05:00|68278.3|68258.3|68278.1|68268.1|68288.8|68275.1|68271.5|68256.4|546
1599048600000|2020-09-02 12:10:00|68278|68268|68278.6|68258.6|68286.5|68272.1|68275|68255.7|635
1599048900000|2020-09-02 12:15:00|68278.5|68258.5|68254|68234|68282|68266.2|68246.7|68227|826
1599049200000|2020-09-02 12:20:00|68253.4|68233.4|68270.6|68250.6|68275.5|68259|68250|68232|922
1599049500000|2020-09-02 12:25:00|68270.5|68250.5|68264.6|68244.6|68277.9|68262.6|68257.6|68243|751
1599049800000|2020-09-02 12:30:00|68264.1|68244.1|68272.8|68252.8|68273.9|68259.6|68256.7|68240.6|789
1599050100000|2020-09-02 12:35:00|68272.3|68252.3|68275.5|68255.5|68275.6|68261.4|68260.2|68244.7|680
1599050400000|2020-09-02 12:40:00|68271.5|68261.5|68267.5|68257.5|68279.3|68265.9|68265.2|68250.4|685
1599050700000|2020-09-02 12:45:00|68268|68258|68268.8|68248.8|68280.4|68265.5|68260.6|68246.7|657
1599051000000|2020-09-02 12:50:00|68268.9|68248.9|68274.9|68254.9|68278.9|68264.7|68264.4|68248.8|706
1599051300000|2020-09-02 12:55:00|68275|68255|68259.6|68249.6|68275|68261.7|68255.1|68240.5|712
1599051600000|2020-09-02 13:00:00|68259.3|68249.3|68264.2|68254.2|68276.3|68262.5|68257.9|68247.9|824
1599051900000|2020-09-02 13:05:00|68263.9|68253.9|68273.6|68263.6|68273.7|68263.7|68262.9|68252.9|767
1599052200000|2020-09-02 13:10:00|68273.4|68263.4|68273.6|68263.6|68285|68275|68272.6|68258.7|642
1599052500000|2020-09-02 13:15:00|68273.8|68263.8|68288|68278|68293.9|68279.6|68273.2|68263.2|825
1599052800000|2020-09-02 13:20:00|68288.1|68278.1|68295|68285|68301.3|68288.6|68280.6|68266|806
1599053100000|2020-09-02 13:25:00|68295.7|68285.7|68300|68290|68305.6|68291.9|68292.3|68280.5|767
1599053400000|2020-09-02 13:30:00|68299.8|68289.8|68318.2|68308.2|68330.2|68314.9|68296.1|68281|963
1599053700000|2020-09-02 13:35:00|68318.3|68308.3|68325.9|68315.9|68337.6|68323.4|68315.4|68301.2|893
1599054000000|2020-09-02 13:40:00|68326.1|68316.1|68317.6|68307.6|68339.3|68320.7|68315.2|68298.9|886
1599054300000|2020-09-02 13:45:00|68318.1|68308.1|68321.5|68301.5|68336.7|68320.9|68311.2|68295.9|845
1599054600000|2020-09-02 13:50:00|68316.8|68306.8|68343.8|68333.8|68346.7|68334.4|68316|68300.5|833
1599054900000|2020-09-02 13:55:00|68343.5|68333.5|68345.7|68325.7|68354.8|68340.2|68341.9|68324.9|758
1599055200000|2020-09-02 14:00:00|68345.6|68325.6|68341.5|68321.5|68354.5|68339.6|68337.2|68321.4|833
1599055500000|2020-09-02 14:05:00|68341.7|68321.7|68364.7|68344.7|68364.8|68347.7|68333.9|68319.1|873
1599055800000|2020-09-02 14:10:00|68364.4|68344.4|68381.7|68361.7|68396.3|68380.7|68361.7|68344.3|877
1599056100000|2020-09-02 14:15:00|68381.8|68361.8|68379|68369|68387.2|68372.2|68375.6|68361|695
1599056400000|2020-09-02 14:20:00|68378.9|68368.9|68364.5|68354.5|68384.4|68369.4|68360.6|68345.8|674
1599056700000|2020-09-02 14:25:00|68364.6|68354.6|68364.4|68344.4|68376.3|68359.2|68354.4|68339.1|811
1599057000000|2020-09-02 14:30:00|68364.3|68344.3|68340.8|68330.8|68366.9|68346.9|68339.2|68323.8|855
1599057300000|2020-09-02 14:35:00|68341|68331|68358.6|68338.6|68359.3|68343.8|68340.7|68326.3|824
1599057600000|2020-09-02 14:40:00|68358.4|68338.4|68366|68346|68368.6|68352.3|68350.9|68334.7|852
1599057900000|2020-09-02 14:45:00|68366.2|68346.2|68351.7|68331.7|68372.8|68357.2|68346.8|68330.1|826
1599058200000|2020-09-02 14:50:00|68351.9|68331.9|68343.6|68333.6|68361.8|68344.2|68342.1|68326.7|747
1599058500000|2020-09-02 14:55:00|68343.4|68333.4|68334.2|68314.2|68349.6|68335.2|68321.7|68306.8|933
1599058800000|2020-09-02 15:00:00|68334.1|68314.1|68335.2|68315.2|68339.6|68324.8|68323.3|68307.9|824
1599059100000|2020-09-02 15:05:00|68334.3|68314.3|68352.3|68332.3|68354.4|68338.2|68330.3|68314.3|745
1599059400000|2020-09-02 15:10:00|68352.4|68332.4|68353.6|68333.6|68354.2|68339.6|68343.5|68328.3|646
1599059700000|2020-09-02 15:15:00|68353.7|68333.7|68366.3|68346.3|68369.4|68352|68348.3|68333.6|736
1599060000000|2020-09-02 15:20:00|68366.2|68346.2|68369.6|68349.6|68369.6|68354.7|68355.4|68340|689
1599060300000|2020-09-02 15:25:00|68369.4|68349.4|68376.4|68356.4|68377.1|68360|68365.3|68346|621
1599060600000|2020-09-02 15:30:00|68376.5|68356.5|68347.2|68327.2|68378.1|68363.3|68343.7|68326.4|681
1599060900000|2020-09-02 15:35:00|68347.5|68327.5|68373.9|68353.9|68374|68354|68340.2|68323.5|747
1599061200000|2020-09-02 15:40:00|68374|68354|68366.6|68346.6|68374.8|68357.4|68356.8|68341.8|794
1599061500000|2020-09-02 15:45:00|68366.7|68346.7|68365|68345|68372.4|68355.9|68353.5|68333.5|761
1599061800000|2020-09-02 15:50:00|68366.2|68346.2|68361.7|68351.7|68371.2|68355.7|68356.4|68341.2|699
1599062100000|2020-09-02 15:55:00|68361.9|68351.9|68349.2|68329.2|68369.8|68353|68344.1|68326.6|784
1599062400000|2020-09-02 16:00:00|68349.7|68329.7|68363|68353|68371|68356.1|68344.8|68329.6|819
1599062700000|2020-09-02 16:05:00|68362.9|68352.9|68365.4|68345.4|68374|68357.7|68360.3|68345.2|733
1599063000000|2020-09-02 16:10:00|68365.5|68345.5|68360.1|68340.1|68373.5|68358.2|68354.2|68338.4|717
1599063300000|2020-09-02 16:15:00|68360.2|68340.2|68351.3|68331.3|68362.3|68345|68344.3|68327.4|849
1599063600000|2020-09-02 16:20:00|68351.2|68331.2|68362|68342|68366|68350.7|68346.2|68326.2|736
1599063900000|2020-09-02 16:25:00|68362.7|68342.7|68369.2|68349.2|68370.4|68353.5|68356.8|68340.8|748
1599064200000|2020-09-02 16:30:00|68369.3|68349.3|68356.2|68336.2|68373.3|68358.5|68350.3|68334.8|799
1599064500000|2020-09-02 16:35:00|68356.3|68336.3|68351.9|68331.9|68363.6|68347|68341.3|68326.9|725
1599064800000|2020-09-02 16:40:00|68352.4|68332.4|68344|68324|68353.9|68338.4|68339|68323.7|533
1599065100000|2020-09-02 16:45:00|68343.9|68323.9|68339.8|68319.8|68345.9|68325.9|68334|68314.9|525
1599065400000|2020-09-02 16:50:00|68339.7|68319.7|68327.4|68307.4|68339.8|68319.8|68318.7|68301.6|540
1599065700000|2020-09-02 16:55:00|68327.5|68307.5|68306.1|68286.1|68327.8|68310.2|68299.1|68283.1|595
1599066000000|2020-09-02 17:00:00|68306.3|68286.3|68310.2|68290.2|68313.6|68298.1|68301.3|68286|548
1599066300000|2020-09-02 17:05:00|68310|68290|68305.8|68285.8|68310.3|68293.2|68296.5|68281.3|559
1599066600000|2020-09-02 17:10:00|68305.7|68285.7|68310.9|68290.9|68319|68300.3|68303.1|68285.7|657
1599066900000|2020-09-02 17:15:00|68311.6|68291.6|68321.6|68301.6|68321.9|68304.6|68306.7|68291.6|599
1599067200000|2020-09-02 17:20:00|68321.8|68301.8|68328.8|68308.8|68330.1|68313.8|68315.7|68300.4|572
1599067500000|2020-09-02 17:25:00|68328.7|68308.7|68327.7|68307.7|68331.5|68316|68318.8|68303.9|571
1599067800000|2020-09-02 17:30:00|68327.6|68307.6|68325.2|68315.2|68331.2|68316|68316.4|68301.9|667
1599068100000|2020-09-02 17:35:00|68325.3|68315.3|68338|68318|68340.9|68325.5|68324.9|68310.4|631
1599068400000|2020-09-02 17:40:00|68337.9|68317.9|68327.8|68307.8|68339.8|68321.7|68323.4|68306.5|630
1599068700000|2020-09-02 17:45:00|68324.9|68314.9|68331.7|68321.7|68338.1|68323.4|68324.4|68308.6|609
1599069000000|2020-09-02 17:50:00|68332.3|68322.3|68332.1|68312.1|68339.1|68322.6|68327.6|68310.3|693
1599069300000|2020-09-02 17:55:00|68332.6|68312.6|68341.8|68321.8|68347.9|68327.9|68327.7|68310.9|623
1599069600000|2020-09-02 18:00:00|68341.9|68321.9|68351.9|68331.9|68356.2|68341|68341.5|68321.5|592
1599069900000|2020-09-02 18:05:00|68351.8|68331.8|68346.3|68326.3|68353.8|68333.8|68343|68323|708
1599070200000|2020-09-02 18:10:00|68346.2|68326.2|68355|68335|68359.2|68340.8|68344.7|68324.8|635
1599070500000|2020-09-02 18:15:00|68355.1|68335.1|68348.6|68328.6|68359.8|68339.8|68344.5|68328.5|576
1599070800000|2020-09-02 18:20:00|68348.9|68328.9|68347|68327|68351.9|68334.9|68341.5|68325.6|524
1599071100000|2020-09-02 18:25:00|68346.9|68326.9|68340.2|68320.2|68347.4|68328.7|68338.6|68319.1|429
1599071400000|2020-09-02 18:30:00|68339.9|68319.9|68341.9|68321.9|68345.5|68327|68337|68317.1|489
1599071700000|2020-09-02 18:35:00|68341.7|68321.7|68347.9|68327.9|68348.5|68330.3|68339.5|68321.3|509
1599072000000|2020-09-02 18:40:00|68347.8|68327.8|68349.3|68329.3|68350.8|68331.7|68339.6|68324.2|575
1599072300000|2020-09-02 18:45:00|68349.4|68329.4|68356.8|68336.8|68357.9|68342.4|68342.2|68323.9|540
1599072600000|2020-09-02 18:50:00|68357|68337|68365.5|68345.5|68365.8|68351.4|68351.2|68336.1|584
1599072900000|2020-09-02 18:55:00|68365.1|68345.1|68365.3|68345.3|68365.6|68350.3|68356.4|68340.8|559
1599073200000|2020-09-02 19:00:00|68366|68346|68371.9|68351.9|68371.9|68354.4|68362|68343.8|547
1599073500000|2020-09-02 19:05:00|68371.8|68351.8|68374.7|68354.7|68377.7|68362.1|68371.5|68351.5|409
1599073800000|2020-09-02 19:10:00|68374.8|68354.8|68370.6|68350.6|68377.8|68360.1|68369.4|68350.2|537
1599074100000|2020-09-02 19:15:00|68370.5|68350.5|68354.9|68334.9|68370.5|68355.6|68349.5|68333.9|546
1599074400000|2020-09-02 19:20:00|68354.8|68334.8|68345.9|68325.9|68355.2|68335.2|68345.1|68325.1|573
1599074700000|2020-09-02 19:25:00|68343.3|68323.3|68343.7|68323.7|68347.8|68330.3|68339.9|68319.9|638
1599075000000|2020-09-02 19:30:00|68344.2|68324.2|68345.7|68325.7|68346.2|68330.7|68337.5|68322.8|501
1599075300000|2020-09-02 19:35:00|68345.6|68325.6|68358.4|68338.4|68363.1|68343.1|68343.5|68323.5|636
1599075600000|2020-09-02 19:40:00|68358.5|68338.5|68366.9|68346.9|68371.6|68354.6|68358|68338|674
1599075900000|2020-09-02 19:45:00|68367|68347|68359|68339|68368.6|68351.6|68355.2|68339|573
1599076200000|2020-09-02 19:50:00|68354.5|68344.5|68361.4|68341.4|68363.4|68345.7|68354.5|68339.9|606
1599076500000|2020-09-02 19:55:00|68361.5|68341.5|68364.5|68344.5|68365.2|68347.3|68353.4|68338.3|668
1599076800000|2020-09-02 20:00:00|68364.7|68344.7|68366.8|68346.8|68369.5|68353.1|68359.8|68344.3|280
1599077100000|2020-09-02 20:05:00|68367|68347|68366.7|68346.7|68367.7|68347.7|68366.5|68346.5|187
1599077400000|2020-09-02 20:10:00|68365.7|68345.7|68359.5|68339.5|68365.7|68345.7|68357.3|68337.3|222
1599077700000|2020-09-02 20:15:00|68359.1|68339.1|68359.2|68339.2|68359.9|68339.9|68355.1|68335.1|216
1599078000000|2020-09-02 20:20:00|68358.9|68338.9|68357.4|68337.4|68360.2|68340.2|68357|68337|234
1599078300000|2020-09-02 20:25:00|68357.6|68337.6|68352.4|68332.4|68359.6|68339.6|68351.4|68331.4|244
1599078600000|2020-09-02 20:30:00|68352.3|68332.3|68349|68329|68352.9|68332.9|68347.5|68327.5|350
1599078900000|2020-09-02 20:35:00|68349.3|68329.3|68351|68331|68351.6|68331.6|68348.1|68328.1|321
1599079200000|2020-09-02 20:40:00|68350.7|68330.7|68350.6|68330.6|68351.9|68331.9|68349.3|68329.3|274
1599079500000|2020-09-02 20:45:00|68351|68331|68347.2|68327.2|68354.1|68334.1|68346.5|68326.5|491
1599079800000|2020-09-02 20:50:00|68347.1|68327.1|68342.9|68322.9|68349.8|68329.8|68340.7|68320.7|371
1599080100000|2020-09-02 20:55:00|68343.2|68323.2|68340.1|68320.1|68344.4|68324.4|68332.6|68312.6|339
1599080400000|2020-09-02 21:00:00|68358.1|68306.5|68366.8|68304|68377.8|68310.8|68355.3|68296.7|59
1599080700000|2020-09-02 21:05:00|68359.6|68303.4|68373.5|68307|68387.1|68314.3|68359.6|68290.3|131
1599081000000|2020-09-02 21:10:00|68372.9|68312.8|68374|68314|68381.7|68320.7|68366|68298.5|180
1599081300000|2020-09-02 21:15:00|68373.4|68315.3|68375.5|68309.9|68394.2|68322.8|68366.1|68296.2|144
1599081600000|2020-09-02 21:20:00|68379.5|68307.4|68383.4|68309.3|68388.5|68326.3|68366.5|68301.7|116
1599081900000|2020-09-02 21:25:00|68384.4|68309|68377.3|68311.8|68385.9|68319.8|68366.5|68303.2|104
1599082200000|2020-09-02 21:30:00|68378.7|68311.7|68377.2|68303.5|68396.9|68321.4|68366.5|68296.5|221
1599082500000|2020-09-02 21:35:00|68378|68303.6|68380.3|68306.6|68385.8|68321.2|68366.6|68303|133
1599082800000|2020-09-02 21:40:00|68373.9|68310.2|68386.2|68307.1|68388.5|68322|68366.6|68297.4|209
1599083100000|2020-09-02 21:45:00|68386.1|68313.8|68381.2|68314.3|68387.1|68315.1|68372.4|68296.5|235
1599083400000|2020-09-02 21:50:00|68380.6|68306.1|68387.4|68309.4|68395.2|68315.9|68373.6|68299.5|283
1599083700000|2020-09-02 21:55:00|68388.7|68305.2|68384|68307.4|68391.3|68315.6|68373.4|68298.4|423
1599084000000|2020-09-02 22:00:00|68384.7|68318|68374.7|68320.7|68393.2|68329.8|68369.4|68306.5|514
1599084300000|2020-09-02 22:05:00|68375.4|68320.3|68377.5|68324.9|68382.1|68329.2|68369.2|68316.2|372
1599084600000|2020-09-02 22:10:00|68375.5|68325|68368.9|68326.5|68382.2|68331.2|68368.8|68319.3|278
1599084900000|2020-09-02 22:15:00|68374.1|68323.9|68378.5|68328.2|68385.9|68334.8|68365.4|68314.6|570
1599085200000|2020-09-02 22:20:00|68376.7|68325.8|68382.4|68326.4|68384.9|68334|68371.9|68319.1|1146
1599085500000|2020-09-02 22:25:00|68379.4|68326.3|68376.6|68330.1|68391.1|68341.2|68365.2|68306.7|797
1599085800000|2020-09-02 22:30:00|68374|68326.8|68373.2|68329.5|68382.2|68338.1|68372.5|68325.5|344
1599086100000|2020-09-02 22:35:00|68372.3|68330.1|68371.2|68325.8|68379.2|68336.7|68370.2|68323.3|357
1599086400000|2020-09-02 22:40:00|68372.9|68328.4|68375.7|68324.5|68379.5|68332|68368.8|68321.9|210
1599086700000|2020-09-02 22:45:00|68375.3|68324.2|68345.6|68325.6|68376.8|68329.5|68344.5|68319.4|238
1599087000000|2020-09-02 22:50:00|68345.5|68325.5|68340.3|68320.3|68348.4|68328.4|68338.4|68318.4|287
1599087300000|2020-09-02 22:55:00|68340.5|68320.5|68338.8|68318.8|68340.5|68320.5|68337.3|68317.3|310
1599087600000|2020-09-02 23:00:00|68338.5|68318.5|68342.3|68322.3|68343.7|68323.7|68337.8|68317.8|251
1599087900000|2020-09-02 23:05:00|68342.4|68322.4|68342.7|68322.7|68343.2|68323.2|68339.5|68319.5|224
1599088200000|2020-09-02 23:10:00|68342.6|68322.6|68342.2|68322.2|68343.9|68323.9|68339.6|68319.6|194
1599088500000|2020-09-02 23:15:00|68342.4|68322.4|68341.6|68321.6|68344.8|68324.8|68340.9|68320.9|209
1599088800000|2020-09-02 23:20:00|68341.8|68321.8|68341.2|68321.2|68343.9|68323.9|68339.9|68319.9|289
1599089100000|2020-09-02 23:25:00|68341.3|68321.3|68334.1|68314.1|68347.7|68327.7|68334.1|68314.1|403
1599089400000|2020-09-02 23:30:00|68335.1|68315.1|68334|68314|68346|68326|68331.5|68311.5|469
1599089700000|2020-09-02 23:35:00|68334.4|68314.4|68334.1|68314.1|68336|68316|68330.3|68310.3|360
1599090000000|2020-09-02 23:40:00|68334|68314|68328.3|68308.3|68334|68314|68327.4|68307.4|252
1599090300000|2020-09-02 23:45:00|68328.9|68308.9|68328.4|68308.4|68339|68319|68328|68308|295
1599090600000|2020-09-02 23:50:00|68328.6|68308.6|68333|68313|68334.1|68314.1|68320.8|68300.8|298
1599090900000|2020-09-02 23:55:00|68333.2|68313.2|68328.1|68308.1|68336.8|68316.8|68325.9|68305.9|287
1599091200000|2020-09-03 00:00:00|68327.8|68307.8|68340.8|68320.8|68348.3|68328.3|68327.8|68307.8|578
1599091500000|2020-09-03 00:05:00|68340.9|68320.9|68338.8|68318.8|68347|68327|68333.7|68318.7|473
1599091800000|2020-09-03 00:10:00|68340|68320|68341.1|68321.1|68344.7|68324.7|68330.1|68310.1|545
1599092100000|2020-09-03 00:15:00|68341.2|68321.2|68335.7|68315.7|68343.6|68323.6|68331.2|68311.2|475
1599092400000|2020-09-03 00:20:00|68335.6|68315.6|68332.5|68312.5|68344.3|68324.3|68331.6|68311.6|393
1599092700000|2020-09-03 00:25:00|68332.8|68312.8|68330.8|68310.8|68332.8|68316.1|68325.4|68305.4|290
1599093000000|2020-09-03 00:30:00|68330.6|68310.6|68334.5|68314.5|68334.6|68314.6|68321.9|68302.8|445
1599093300000|2020-09-03 00:35:00|68334.2|68314.2|68332.1|68312.1|68346.8|68326.8|68328.9|68311.5|534
1599093600000|2020-09-03 00:40:00|68332|68312|68324.4|68304.4|68336.8|68321.2|68323.9|68303.9|475
1599093900000|2020-09-03 00:45:00|68324.3|68304.3|68339.6|68319.6|68341.3|68321.3|68323.6|68303.6|437
1599094200000|2020-09-03 00:50:00|68339.9|68319.9|68337.9|68317.9|68342.1|68322.1|68331.7|68314.7|379
1599094500000|2020-09-03 00:55:00|68338.1|68318.1|68345.3|68325.3|68348.4|68328.4|68334.1|68314.1|632
1599094800000|2020-09-03 01:00:00|68344.7|68324.7|68359.1|68339.1|68360.9|68340.9|68339.9|68319.9|688
1599095100000|2020-09-03 01:05:00|68359|68339|68358.9|68338.9|68362.5|68342.5|68348.4|68328.4|610
1599095400000|2020-09-03 01:10:00|68358.8|68338.8|68360.4|68340.4|68363.5|68343.5|68351.7|68331.7|502
1599095700000|2020-09-03 01:15:00|68360.6|68340.6|68338.5|68318.5|68362.8|68342.8|68335.6|68315.6|681
1599096000000|2020-09-03 01:20:00|68338|68318|68339.4|68329.4|68349.1|68334.6|68334.2|68318|604
1599096300000|2020-09-03 01:25:00|68339.2|68329.2|68339.9|68319.9|68343.2|68329.5|68329.3|68313.4|534
1599096600000|2020-09-03 01:30:00|68340.5|68320.5|68322.3|68312.3|68352.7|68337.3|68320.6|68306.3|858
1599096900000|2020-09-03 01:35:00|68322.4|68312.4|68300.8|68290.8|68329.4|68314.4|68291.9|68273.6|886
1599097200000|2020-09-03 01:40:00|68301|68291|68318.5|68298.5|68323|68307.9|68300.4|68288.8|671
1599097500000|2020-09-03 01:45:00|68318.7|68298.7|68278.9|68268.9|68322|68302|68277.5|68262.5|868
1599097800000|2020-09-03 01:50:00|68279|68269|68260.9|68250.9|68288.7|68274.2|68245.1|68230.4|857
1599098100000|2020-09-03 01:55:00|68261|68251|68265.3|68255.3|68281.3|68266.1|68257.8|68243.9|725
1599098400000|2020-09-03 02:00:00|68265|68255|68267.4|68257.4|68282.3|68267.8|68259.9|68245.9|699
1599098700000|2020-09-03 02:05:00|68266.5|68256.5|68268|68258|68276.2|68264.9|68263.2|68253.2|722
1599099000000|2020-09-03 02:10:00|68267.9|68257.9|68262.5|68252.5|68279.9|68267.8|68259.5|68249.5|654
1599099300000|2020-09-03 02:15:00|68262.1|68252.1|68275.3|68265.3|68281|68269|68256.8|68242|664
1599099600000|2020-09-03 02:20:00|68275.2|68265.2|68263.1|68253.1|68277.9|68265.8|68263.1|68253.1|538
1599099900000|2020-09-03 02:25:00|68262.9|68252.9|68282.4|68272.4|68290.4|68276.5|68258.6|68247|658
1599100200000|2020-09-03 02:30:00|68283.2|68273.2|68282.4|68272.4|68288.5|68278.5|68277.2|68264.6|651
1599100500000|2020-09-03 02:35:00|68281.9|68271.9|68281.4|68271.4|68282.6|68272.6|68267.8|68257.8|649
1599100800000|2020-09-03 02:40:00|68281.6|68271.6|68278.9|68268.9|68287.3|68273.9|68271.9|68261.9|568
1599101100000|2020-09-03 02:45:00|68278.8|68268.8|68293.7|68283.7|68300|68285.9|68275.7|68265.7|634
1599101400000|2020-09-03 02:50:00|68293.9|68283.9|68297.1|68287.1|68302.2|68288.6|68282.6|68268|685
1599101700000|2020-09-03 02:55:00|68297.2|68287.2|68287.9|68277.9|68301|68287.2|68280.5|68267.2|657
1599102000000|2020-09-03 03:00:00|68287.7|68277.7|68289.8|68279.8|68300.5|68287.7|68283.6|68273.6|558
1599102300000|2020-09-03 03:05:00|68289.9|68279.9|68291.2|68281.2|68302.3|68287.5|68284.9|68269.8|506
1599102600000|2020-09-03 03:10:00|68291.5|68281.5|68293.5|68283.5|68302.6|68290|68289.9|68275.4|598
1599102900000|2020-09-03 03:15:00|68293.6|68283.6|68307.9|68297.9|68309.4|68299.4|68291.2|68276|583
1599103200000|2020-09-03 03:20:00|68307.8|68297.8|68319.1|68309.1|68324.8|68311.9|68307.4|68293|591
1599103500000|2020-09-03 03:25:00|68319.3|68309.3|68313.9|68303.9|68325.2|68311.7|68311.6|68301.4|581
1599103800000|2020-09-03 03:30:00|68313.8|68303.8|68307.2|68297.2|68316.3|68306.3|68307.2|68293.6|450
1599104100000|2020-09-03 03:35:00|68307|68297|68304.3|68294.3|68308.7|68298.7|68302.6|68288.2|395
1599104400000|2020-09-03 03:40:00|68304.4|68294.4|68304.2|68294.2|68311.3|68297.3|68297|68287|420
1599104700000|2020-09-03 03:45:00|68305|68295|68302.1|68292.1|68310.2|68300.2|68299.5|68286.5|324
1599105000000|2020-09-03 03:50:00|68302.2|68292.2|68304.6|68294.6|68308.2|68296.5|68301.4|68287.9|282
1599105300000|2020-09-03 03:55:00|68304.7|68294.7|68316.3|68306.3|68321.9|68311.7|68304.3|68289.2|469
1599105600000|2020-09-03 04:00:00|68316.6|68306.6|68319.2|68309.2|68324|68310.6|68314.3|68301.2|461
1599105900000|2020-09-03 04:05:00|68319.1|68309.1|68318.1|68308.1|68322.8|68309.4|68314.2|68301|413
1599106200000|2020-09-03 04:10:00|68318.3|68308.3|68350|68340|68353.6|68340|68317.9|68305|428
1599106500000|2020-09-03 04:15:00|68350.2|68340.2|68364.1|68344.1|68366.5|68349.1|68340.7|68325.7|756
1599106800000|2020-09-03 04:20:00|68359.5|68349.5|68376.1|68366.1|68386.1|68368.7|68357.1|68343.1|579
1599107100000|2020-09-03 04:25:00|68375.9|68365.9|68378.9|68368.9|68384.1|68370.8|68368.1|68355.8|520
1599107400000|2020-09-03 04:30:00|68379|68369|68380.2|68370.2|68388.4|68378.4|68376.7|68362.7|545
1599107700000|2020-09-03 04:35:00|68380.3|68370.3|68384.4|68374.4|68388.9|68378.9|68378.7|68368.7|459
1599108000000|2020-09-03 04:40:00|68384.3|68374.3|68395.3|68385.3|68407.2|68393|68378.2|68368.2|460
1599108300000|2020-09-03 04:45:00|68395.4|68385.4|68427.5|68417.5|68437.4|68420.7|68395.3|68385.3|625
1599108600000|2020-09-03 04:50:00|68427.3|68417.3|68420.7|68410.7|68440.2|68424.9|68419.2|68403.2|680
1599108900000|2020-09-03 04:55:00|68420.8|68410.8|68429.7|68419.7|68435.4|68422.7|68415.9|68405.9|571
1599109200000|2020-09-03 05:00:00|68429.9|68419.9|68436.3|68426.3|68448.5|68433.6|68423.1|68413.1|751
1599109500000|2020-09-03 05:05:00|68436.2|68426.2|68411.1|68401.1|68436.2|68426.2|68410.8|68400.8|604
1599109800000|2020-09-03 05:10:00|68411|68401|68417.7|68407.7|68420.4|68410.4|68409.1|68399.1|536
1599110100000|2020-09-03 05:15:00|68417.8|68407.8|68404.2|68394.2|68417.8|68407.8|68402.1|68392.1|542
1599110400000|2020-09-03 05:20:00|68404.5|68394.5|68414.7|68404.7|68415.7|68405.7|68403.1|68393.1|438
1599110700000|2020-09-03 05:25:00|68414.8|68404.8|68422.6|68412.6|68430|68415.9|68408.1|68398.1|563
1599111000000|2020-09-03 05:30:00|68422.5|68412.5|68423.4|68413.4|68442.1|68432.1|68418.3|68408.3|701
1599111300000|2020-09-03 05:35:00|68423.6|68413.6|68416.9|68406.9|68424.5|68414.5|68410.2|68399.8|571
1599111600000|2020-09-03 05:40:00|68416.7|68406.7|68429|68419|68429|68419|68410.6|68400.6|578
1599111900000|2020-09-03 05:45:00|68429.3|68419.3|68424|68414|68440|68430|68423|68408.1|670
1599112200000|2020-09-03 05:50:00|68424.3|68414.3|68433.8|68423.8|68436.5|68426.5|68421.4|68411.2|621
1599112500000|2020-09-03 05:55:00|68433.7|68423.7|68470|68450|68475.4|68462.9|68433.7|68418.5|755
1599112800000|2020-09-03 06:00:00|68464.6|68454.6|68472.6|68462.6|68475.5|68465.5|68452.9|68441.3|796
1599113100000|2020-09-03 06:05:00|68472.8|68462.8|68453.4|68443.4|68487.5|68473.2|68452.7|68440.1|749
1599113400000|2020-09-03 06:10:00|68453.3|68443.3|68446.8|68436.8|68462.5|68452.5|68446.4|68433.8|650
1599113700000|2020-09-03 06:15:00|68446.9|68436.9|68441.5|68431.5|68451|68437|68434.4|68424.4|617
1599114000000|2020-09-03 06:20:00|68441.7|68431.7|68416.2|68406.2|68441.7|68431.7|68415.5|68405.5|633
1599114300000|2020-09-03 06:25:00|68415.9|68405.9|68415.5|68405.5|68433|68421.4|68415.3|68401.4|665
1599114600000|2020-09-03 06:30:00|68415.8|68405.8|68432.7|68422.7|68442.2|68427.7|68413.8|68398.7|667
1599114900000|2020-09-03 06:35:00|68433.1|68423.1|68424.3|68414.3|68441.7|68429.9|68424.3|68414.3|612
1599115200000|2020-09-03 06:40:00|68424.4|68414.4|68439.4|68429.4|68441.3|68431.3|68424.3|68414.3|590
1599115500000|2020-09-03 06:45:00|68439.5|68429.5|68433.4|68423.4|68468.2|68453.7|68433.2|68416.7|784
1599115800000|2020-09-03 06:50:00|68434|68424|68428|68418|68445.4|68431.7|68426|68416|712
1599116100000|2020-09-03 06:55:00|68427.6|68417.6|68407.8|68397.8|68430.3|68420.3|68390.4|68379.4|806
1599116400000|2020-09-03 07:00:00|68408.7|68398.7|68412.1|68402.1|68431.6|68418.9|68397.4|68382.5|857
1599116700000|2020-09-03 07:05:00|68411.8|68401.8|68393.7|68383.7|68424.5|68410.7|68393.6|68383.6|796
1599117000000|2020-09-03 07:10:00|68393.8|68383.8|68373.9|68363.9|68395.9|68385.9|68369.7|68359.7|715
1599117300000|2020-09-03 07:15:00|68373.8|68363.8|68371.8|68361.8|68385.3|68371|68360.5|68350.5|764
1599117600000|2020-09-03 07:20:00|68372|68362|68367.7|68357.7|68376.7|68366.7|68359.2|68349.2|730
1599117900000|2020-09-03 07:25:00|68367.4|68357.4|68373.4|68363.4|68381.1|68371.1|68364.7|68354.7|649
1599118200000|2020-09-03 07:30:00|68373.5|68363.5|68360.7|68350.7|68375|68363.5|68353.6|68338.6|769
1599118500000|2020-09-03 07:35:00|68360.8|68350.8|68366.5|68356.5|68366.8|68356.8|68352.1|68342.1|650
1599118800000|2020-09-03 07:40:00|68366.6|68356.6|68373.1|68363.1|68374.7|68364.7|68361.4|68351.4|576
1599119100000|2020-09-03 07:45:00|68372.9|68362.9|68367.1|68357.1|68375.4|68363.8|68355.1|68341.7|652
1599119400000|2020-09-03 07:50:00|68367.5|68357.5|68364|68344|68370.1|68360.1|68349.2|68335|714
1599119700000|2020-09-03 07:55:00|68363.9|68343.9|68341.6|68331.6|68364.1|68349|68337.2|68327.2|747
1599120000000|2020-09-03 08:00:00|68341.9|68331.9|68337.1|68327.1|68343.7|68333.7|68335.8|68325.8|686
1599120300000|2020-09-03 08:05:00|68337.2|68327.2|68366.9|68356.9|68367.1|68357.1|68336.6|68326.6|631
1599120600000|2020-09-03 08:10:00|68366.3|68356.3|68364.2|68354.2|68369.3|68359.3|68361.4|68348|639
1599120900000|2020-09-03 08:15:00|68364.1|68354.1|68376.4|68366.4|68379.9|68369.9|68357|68347|600
1599121200000|2020-09-03 08:20:00|68376.3|68366.3|68371.9|68361.9|68391.9|68379.4|68362.3|68347.5|682
1599121500000|2020-09-03 08:25:00|68372|68362|68380.4|68370.4|68392.6|68378|68365.9|68355.9|630
1599121800000|2020-09-03 08:30:00|68380.7|68370.7|68371.8|68361.8|68389.2|68375.2|68370.7|68358|583
1599122100000|2020-09-03 08:35:00|68371.7|68361.7|68381.9|68371.9|68387.6|68376.5|68369.7|68358.8|607
1599122400000|2020-09-03 08:40:00|68382.1|68372.1|68368.5|68358.5|68385.3|68373|68364.4|68349.4|637
1599122700000|2020-09-03 08:45:00|68368.4|68358.4|68370.8|68360.8|68379.2|68365.1|68364.2|68349.2|588
1599123000000|2020-09-03 08:50:00|68370.9|68360.9|68355.3|68345.3|68375.3|68363.5|68354|68343.5|498
1599123300000|2020-09-03 08:55:00|68355.4|68345.4|68356.4|68346.4|68361.1|68349.2|68354.3|68339.5|425
1599123600000|2020-09-03 09:00:00|68356.2|68346.2|68366.2|68356.2|68367.9|68357.9|68355.9|68345.9|509
1599123900000|2020-09-03 09:05:00|68366.1|68356.1|68369.8|68359.8|68377.1|68362.9|68360.9|68346.2|567
1599124200000|2020-09-03 09:10:00|68369.9|68359.9|68373.8|68363.8|68376.9|68364.6|68364.9|68350.3|540
1599124500000|2020-09-03 09:15:00|68373.7|68363.7|68377.8|68367.8|68381.8|68371.8|68366.6|68352|561
1599124800000|2020-09-03 09:20:00|68377.7|68367.7|68373.5|68363.5|68383.6|68369.8|68367.8|68357.8|480
1599125100000|2020-09-03 09:25:00|68373.7|68363.7|68380.2|68370.2|68380.9|68370.2|68365.6|68350.7|551
1599125400000|2020-09-03 09:30:00|68380.1|68370.1|68365.5|68355.5|68386|68371.6|68364.9|68350.6|610
1599125700000|2020-09-03 09:35:00|68364.2|68354.2|68359.5|68349.5|68372.1|68360.7|68359.2|68344.9|564
1599126000000|2020-09-03 09:40:00|68359.6|68349.6|68373.6|68363.6|68381.6|68366.7|68359.1|68346.4|569
1599126300000|2020-09-03 09:45:00|68373.7|68363.7|68371.5|68361.5|68382.1|68369|68370.1|68355|584
1599126600000|2020-09-03 09:50:00|68371.7|68361.7|68371.3|68361.3|68380.2|68367.8|68370.2|68359.8|491
1599126900000|2020-09-03 09:55:00|68371.1|68361.1|68377|68367|68385.4|68371|68371.1|68359|523
1599127200000|2020-09-03 10:00:00|68377.1|68367.1|68379.7|68369.7|68381|68371|68370.7|68360.7|507
1599127500000|2020-09-03 10:05:00|68379.6|68369.6|68382.1|68372.1|68383.8|68373.8|68376.4|68366.4|385
1599127800000|2020-09-03 10:10:00|68381.9|68371.9|68374.2|68364.2|68382.9|68372|68370.9|68359.4|329
1599128100000|2020-09-03 10:15:00|68374.4|68364.4|68376.4|68366.4|68381.6|68366.6|68369.7|68355.9|322
1599128400000|2020-09-03 10:20:00|68381.3|68361.3|68373.3|68363.3|68381.5|68366.7|68369.6|68356.4|447
1599128700000|2020-09-03 10:25:00|68372.7|68362.7|68377.2|68367.2|68381|68369.2|68369.6|68358.3|482
1599129000000|2020-09-03 10:30:00|68377.1|68367.1|68384.7|68374.7|68391.4|68376.6|68376.2|68364.8|459
1599129300000|2020-09-03 10:35:00|68384.1|68374.1|68385.2|68375.2|68390.3|68377.1|68381.9|68367.9|485
1599129600000|2020-09-03 10:40:00|68385.4|68375.4|68388.7|68378.7|68394|68379.5|68381.9|68367.7|430
1599129900000|2020-09-03 10:45:00|68388.6|68378.6|68397.6|68387.6|68401.2|68388|68387.3|68373.1|419
1599130200000|2020-09-03 10:50:00|68396.9|68386.9|68399.1|68389.1|68409.7|68394.5|68393.3|68379.6|475
1599130500000|2020-09-03 10:55:00|68399|68389|68397.7|68387.7|68403.6|68393.6|68391.7|68377.9|434
1599130800000|2020-09-03 11:00:00|68397.5|68387.5|68405|68385|68405.3|68391.3|68396.2|68381.7|457
1599131100000|2020-09-03 11:05:00|68405.2|68385.2|68411.5|68391.5|68411.7|68396.2|68399.7|68385.1|428
1599131400000|2020-09-03 11:10:00|68406.6|68396.6|68416.4|68406.4|68424.7|68409.5|68405.9|68391.2|523
1599131700000|2020-09-03 11:15:00|68416.2|68406.2|68409.3|68399.3|68420.4|68406.9|68407.1|68393.3|431
1599132000000|2020-09-03 11:20:00|68409.2|68399.2|68407.1|68397.1|68415.6|68402.5|68402.8|68390.2|494
1599132300000|2020-09-03 11:25:00|68407.2|68397.2|68416.8|68396.8|68416.8|68401.8|68405.5|68392.4|534
1599132600000|2020-09-03 11:30:00|68416.6|68396.6|68417.8|68407.8|68423.2|68408.4|68409|68394.5|359
1599132900000|2020-09-03 11:35:00|68417.7|68407.7|68414.5|68404.5|68422.8|68407.9|68413.8|68399.9|266
1599133200000|2020-09-03 11:40:00|68414.6|68404.6|68425.6|68415.6|68428.1|68416.3|68413.8|68403.8|435
1599133500000|2020-09-03 11:45:00|68425.7|68415.7|68432.3|68412.3|68433.9|68419.6|68419|68403.1|443
1599133800000|2020-09-03 11:50:00|68432.6|68412.6|68442.6|68422.6|68445.3|68428.7|68423.6|68408.6|622
1599134100000|2020-09-03 11:55:00|68442.5|68422.5|68413.4|68393.4|68443.7|68428.9|68409.1|68393.4|646
1599134400000|2020-09-03 12:00:00|68413.3|68393.3|68409.3|68399.3|68424.2|68408.7|68404.3|68389.9|727
1599134700000|2020-09-03 12:05:00|68409.6|68399.6|68414.4|68394.4|68417.2|68401.6|68395.3|68383.2|593
1599135000000|2020-09-03 12:10:00|68414.6|68394.6|68419.3|68409.3|68428.1|68412|68406.1|68391.7|656
1599135300000|2020-09-03 12:15:00|68419.4|68409.4|68406.8|68396.8|68429.7|68415.2|68406.2|68393.4|646
1599135600000|2020-09-03 12:20:00|68406.9|68396.9|68405|68385|68414.4|68399.7|68399.3|68384.7|530
1599135900000|2020-09-03 12:25:00|68405.1|68385.1|68400.9|68380.9|68407.6|68393.8|68393.6|68378|660
1599136200000|2020-09-03 12:30:00|68400.8|68380.8|68381.6|68361.6|68405|68386|68379.4|68361.2|772
1599136500000|2020-09-03 12:35:00|68382.1|68362.1|68379.5|68369.5|68387.1|68373.4|68368.6|68353.2|809
1599136800000|2020-09-03 12:40:00|68380.7|68370.7|68390.6|68380.6|68395.4|68382.1|68379.6|68365.4|627
1599137100000|2020-09-03 12:45:00|68395.7|68375.7|68393.2|68383.2|68399.3|68387|68385.6|68371|541
1599137400000|2020-09-03 12:50:00|68394.6|68384.6|68393.9|68373.9|68404.6|68389.9|68388.8|68373.9|553
1599137700000|2020-09-03 12:55:00|68394|68374|68394.4|68374.4|68402.6|68387.6|68384.1|68369|633
1599138000000|2020-09-03 13:00:00|68390.2|68380.2|68406.2|68396.2|68419.6|68404.7|68390.2|68375.2|730
1599138300000|2020-09-03 13:05:00|68403.8|68393.8|68411.5|68401.5|68419.6|68405.8|68401.8|68386.5|654
1599138600000|2020-09-03 13:10:00|68411.4|68401.4|68403|68383|68415.1|68403|68396.9|68380|643
1599138900000|2020-09-03 13:15:00|68403.1|68383.1|68399.5|68379.5|68404|68388.3|68393|68377|617
1599139200000|2020-09-03 13:20:00|68394.8|68384.8|68397.7|68387.7|68406.3|68391.3|68388.2|68372.6|757
1599139500000|2020-09-03 13:25:00|68397.5|68387.5|68388.2|68368.2|68409.2|68393.7|68382.9|68367.9|749
1599139800000|2020-09-03 13:30:00|68386.9|68366.9|68397.8|68387.8|68401.8|68388.6|68382.9|68362.9|820
1599140100000|2020-09-03 13:35:00|68397.6|68387.6|68393.8|68373.8|68406.2|68390.9|68386.6|68371.6|755
1599140400000|2020-09-03 13:40:00|68393.7|68373.7|68407|68387|68407.5|68393.6|68385.3|68370.3|784
1599140700000|2020-09-03 13:45:00|68406.7|68386.7|68397.2|68377.2|68411.6|68395|68389|68373.9|739
1599141000000|2020-09-03 13:50:00|68397.1|68377.1|68413.4|68393.4|68416|68401.9|68391.6|68376.9|774
1599141300000|2020-09-03 13:55:00|68413.5|68393.5|68404.6|68384.6|68413.5|68398.4|68391.1|68376.4|675
1599141600000|2020-09-03 14:00:00|68404.2|68384.2|68394.3|68374.3|68407.3|68390.7|68387.6|68371.2|801
1599141900000|2020-09-03 14:05:00|68394.4|68374.4|68394.8|68384.8|68402.1|68388.4|68387.6|68372.1|783
1599142200000|2020-09-03 14:10:00|68394.7|68384.7|68403.9|68393.9|68413.2|68397.1|68386.1|68370.6|774
1599142500000|2020-09-03 14:15:00|68403.8|68393.8|68427.6|68407.6|68428.4|68414.4|68403.8|68388.9|838
1599142800000|2020-09-03 14:20:00|68427.5|68407.5|68435.5|68425.5|68442.9|68428.2|68418.8|68403.4|846
1599143100000|2020-09-03 14:25:00|68435.6|68425.6|68421.1|68401.1|68437.1|68425.6|68410.4|68394.8|911
1599143400000|2020-09-03 14:30:00|68421.3|68401.3|68427.7|68407.7|68431.4|68416.1|68412.8|68395.9|900
1599143700000|2020-09-03 14:35:00|68427.9|68407.9|68434.1|68424.1|68444|68428.7|68412|68396.2|912
1599144000000|2020-09-03 14:40:00|68434.2|68424.2|68427.6|68407.6|68442.2|68427.4|68419.6|68404.7|868
1599144300000|2020-09-03 14:45:00|68427.5|68407.5|68445.5|68425.5|68450.7|68435.7|68422.6|68407.5|850
1599144600000|2020-09-03 14:50:00|68445.6|68425.6|68432.7|68412.7|68445.6|68426.2|68424.8|68408.2|876
1599144900000|2020-09-03 14:55:00|68432.8|68412.8|68444.1|68434.1|68452.4|68436.5|68432.4|68412.4|899
1599145200000|2020-09-03 15:00:00|68443.3|68433.3|68438|68428|68449.1|68434.1|68432.9|68416.1|867
1599145500000|2020-09-03 15:05:00|68437.9|68427.9|68443.2|68433.2|68451.7|68437|68432.7|68417.9|898
1599145800000|2020-09-03 15:10:00|68443.3|68433.3|68450.8|68430.8|68451.2|68436.2|68436.6|68420.5|830
1599146100000|2020-09-03 15:15:00|68451|68431|68455.6|68445.6|68461.2|68446.3|68443.7|68429.6|778
1599146400000|2020-09-03 15:20:00|68455.4|68445.4|68462.4|68442.4|68478|68460.9|68451.6|68437|963
1599146700000|2020-09-03 15:25:00|68462|68442|68476.7|68456.7|68477|68462|68455|68440.1|837
1599147000000|2020-09-03 15:30:00|68476.5|68456.5|68478.5|68458.5|68478.5|68462.9|68463.8|68446|801
1599147300000|2020-09-03 15:35:00|68478|68458|68477.3|68457.3|68487.7|68471.8|68468.5|68453.6|933
1599147600000|2020-09-03 15:40:00|68477.2|68457.2|68481.6|68461.6|68482.3|68467.6|68469.3|68453.3|790
1599147900000|2020-09-03 15:45:00|68481.5|68461.5|68486.5|68466.5|68489.7|68475.8|68473.1|68454.2|735
1599148200000|2020-09-03 15:50:00|68486.4|68466.4|68490.7|68470.7|68493.8|68476.7|68473.8|68458.4|775
1599148500000|2020-09-03 15:55:00|68490.8|68470.8|68496.3|68476.3|68499.7|68485.2|68487|68470.5|705
1599148800000|2020-09-03 16:00:00|68496.4|68476.4|68484.4|68474.4|68503.8|68487.9|68477.1|68461.9|817
1599149100000|2020-09-03 16:05:00|68484.2|68474.2|68486|68466|68493.7|68478.7|68474.7|68460.4|883
1599149400000|2020-09-03 16:10:00|68486.4|68466.4|68478.8|68458.8|68488.3|68471.7|68473.2|68456.7|849
1599149700000|2020-09-03 16:15:00|68478.9|68458.9|68484.2|68464.2|68491.5|68471.5|68475.4|68456|810
1599150000000|2020-09-03 16:20:00|68484.5|68464.5|68483.8|68463.8|68487.5|68472.3|68476.6|68460.2|718
1599150300000|2020-09-03 16:25:00|68483.7|68463.7|68478.6|68458.6|68487|68467|68467.5|68452.4|774
1599150600000|2020-09-03 16:30:00|68478.4|68458.4|68489.4|68469.4|68489.6|68470.5|68469.8|68450.9|728
1599150900000|2020-09-03 16:35:00|68489.5|68469.5|68470.9|68450.9|68491.1|68475.8|68466.2|68450.6|769
1599151200000|2020-09-03 16:40:00|68471.3|68451.3|68481|68461|68481.4|68465.7|68463.4|68448.2|751
1599151500000|2020-09-03 16:45:00|68480.6|68460.6|68488.5|68468.5|68489.8|68474.3|68470.8|68454.5|798
1599151800000|2020-09-03 16:50:00|68488.6|68468.6|68480.8|68460.8|68488.6|68471.1|68474.4|68459|625
1599152100000|2020-09-03 16:55:00|68481.1|68461.1|68494.5|68474.5|68494.6|68477.9|68469.1|68454.5|740
1599152400000|2020-09-03 17:00:00|68494.4|68474.4|68496.8|68486.8|68504.6|68488.5|68486.2|68471|809
1599152700000|2020-09-03 17:05:00|68497|68487|68499.2|68479.2|68504.5|68489.5|68491.6|68476.1|822
1599153000000|2020-09-03 17:10:00|68499.3|68479.3|68495.3|68475.3|68500.6|68482.2|68488.1|68472.9|720
1599153300000|2020-09-03 17:15:00|68495.4|68475.4|68502.6|68482.6|68505.2|68488.1|68492.4|68475.4|598
1599153600000|2020-09-03 17:20:00|68502.4|68482.4|68492.8|68472.8|68503.9|68488.3|68485.7|68469|738
1599153900000|2020-09-03 17:25:00|68492.9|68472.9|68490.1|68470.1|68499.1|68479.1|68487.6|68467.6|737
1599154200000|2020-09-03 17:30:00|68490.5|68470.5|68500.1|68480.1|68501.7|68486.4|68490.5|68470.5|692
1599154500000|2020-09-03 17:35:00|68494.8|68484.8|68501.5|68481.5|68502|68486.9|68491.2|68472.5|676
1599154800000|2020-09-03 17:40:00|68500.9|68480.9|68501|68491|68506.4|68491.6|68496.6|68478.5|453
1599155100000|2020-09-03 17:45:00|68501.1|68491.1|68505|68485|68505.6|68491.1|68497.8|68483.1|457
1599155400000|2020-09-03 17:50:00|68505.1|68485.1|68490.3|68470.3|68505.2|68489.2|68489.4|68469.4|472
1599155700000|2020-09-03 17:55:00|68490.2|68470.2|68481.4|68461.4|68493.3|68476.4|68475.5|68458.9|701
1599156000000|2020-09-03 18:00:00|68481.5|68461.5|68467.4|68447.4|68482.8|68466.1|68457.3|68442.3|747
1599156300000|2020-09-03 18:05:00|68467.5|68447.5|68486|68466|68486.4|68469.6|68462.1|68445.5|642
1599156600000|2020-09-03 18:10:00|68486.2|68466.2|68485.7|68465.7|68489.2|68469.2|68474.1|68457.8|670
1599156900000|2020-09-03 18:15:00|68485.8|68465.8|68488.8|68468.8|68489.7|68474.4|68481.4|68464.6|531
1599157200000|2020-09-03 18:20:00|68488.7|68468.7|68488.3|68468.3|68488.7|68471.1|68478|68463.1|496
1599157500000|2020-09-03 18:25:00|68488.2|68468.2|68481|68461|68490|68473.8|68471.9|68457.1|500
1599157800000|2020-09-03 18:30:00|68480.9|68460.9|68472.8|68452.8|68482.2|68464|68463.4|68447.5|672
1599158100000|2020-09-03 18:35:00|68473|68453|68473.1|68453.1|68475.8|68460.4|68463.6|68446.2|743
1599158400000|2020-09-03 18:40:00|68473|68453|68471.1|68451.1|68477.1|68457.1|68463|68448.1|629
1599158700000|2020-09-03 18:45:00|68472.1|68452.1|68468.2|68448.2|68473.3|68458|68460.7|68445.3|454
1599159000000|2020-09-03 18:50:00|68468|68448|68467.1|68447.1|68468.9|68453.8|68461.4|68444.9|470
1599159300000|2020-09-03 18:55:00|68467.3|68447.3|68477.1|68457.1|68477.3|68460.8|68463|68447.1|557
1599159600000|2020-09-03 19:00:00|68477.2|68457.2|68483.1|68463.1|68484|68464|68469.7|68449.7|707
1599159900000|2020-09-03 19:05:00|68482.9|68462.9|68479.9|68459.9|68485.9|68465.9|68474|68454|659
1599160200000|2020-09-03 19:10:00|68480|68460|68477.5|68457.5|68486|68468.2|68476|68457.4|603
1599160500000|2020-09-03 19:15:00|68477.6|68457.6|68480.7|68460.7|68482.7|68462.7|68477.5|68457.5|615
1599160800000|2020-09-03 19:20:00|68480.8|68460.8|68485|68465|68485.6|68469.6|68478.6|68459.6|497
1599161100000|2020-09-03 19:25:00|68484.9|68464.9|68480.9|68460.9|68486.1|68466.1|68475.9|68455.9|539
1599161400000|2020-09-03 19:30:00|68480.8|68460.8|68484.3|68464.3|68484.4|68464.6|68474.4|68457.6|485
1599161700000|2020-09-03 19:35:00|68484.2|68464.2|68480.2|68460.2|68484.3|68465.4|68475|68455|506
1599162000000|2020-09-03 19:40:00|68479.8|68459.8|68478.7|68458.7|68482.5|68462.5|68477.6|68457.6|488
1599162300000|2020-09-03 19:45:00|68478.6|68458.6|68489.8|68469.8|68489.9|68469.9|68477.4|68458.4|450
1599162600000|2020-09-03 19:50:00|68491.2|68471.2|68485.7|68465.7|68491.8|68471.8|68483.4|68463.4|494
1599162900000|2020-09-03 19:55:00|68485.6|68465.6|68488.1|68478.1|68493.3|68478.3|68483.2|68463.2|422
1599163200000|2020-09-03 20:00:00|68488.2|68478.2|68490|68470|68493.9|68478.2|68484.9|68467.5|224
1599163500000|2020-09-03 20:05:00|68490.2|68470.2|68493|68473|68493.3|68475.4|68484.8|68469.3|129
1599163800000|2020-09-03 20:10:00|68492.9|68472.9|68498.2|68478.2|68499.3|68484.2|68492.5|68472.5|240
1599164100000|2020-09-03 20:15:00|68497.9|68477.9|68500.1|68480.1|68500.6|68480.6|68497.7|68477.7|119
1599164400000|2020-09-03 20:20:00|68500.3|68480.3|68495.2|68485.2|68501.2|68485.6|68494.6|68479.1|149
1599164700000|2020-09-03 20:25:00|68495.3|68485.3|68494.7|68474.7|68501.2|68485.3|68494.1|68474.1|172
1599165000000|2020-09-03 20:30:00|68494.9|68474.9|68494.6|68474.6|68495|68475|68492.8|68472.8|210
1599165300000|2020-09-03 20:35:00|68494.5|68474.5|68494.7|68474.7|68495.3|68475.3|68493.7|68473.7|199
1599165600000|2020-09-03 20:40:00|68496.1|68476.1|68498.6|68478.6|68499.1|68479.1|68495.5|68475.5|193
1599165900000|2020-09-03 20:45:00|68498.7|68478.7|68499.1|68479.1|68501.4|68483.4|68493.4|68477.6|103
1599166200000|2020-09-03 20:50:00|68499.3|68479.3|68500.6|68480.6|68502.3|68482.3|68495.5|68475.5|236
1599166500000|2020-09-03 20:55:00|68500.2|68480.2|68479.6|68459.6|68500.8|68480.8|68471.8|68451.8|350
1599166800000|2020-09-03 21:00:00|68477.3|68457.3|68492.6|68436|68496.4|68463.1|68477.1|68432.1|71
1599167100000|2020-09-03 21:05:00|68494.4|68437.8|68497|68436.4|68503.1|68438.7|68482.1|68427.8|82
1599167400000|2020-09-03 21:10:00|68495.8|68435.9|68494.8|68434.6|68505.5|68437|68488.9|68428.4|127
1599167700000|2020-09-03 21:15:00|68495.7|68434.2|68459.8|68439.8|68502.9|68440.3|68457.5|68424.2|167
1599168000000|2020-09-03 21:20:00|68459.4|68439.4|68459.6|68425.4|68471.7|68439.9|68449.3|68410.1|168
1599168300000|2020-09-03 21:25:00|68468|68426.5|68453.6|68433.6|68472|68434.4|68449.2|68416.9|123
1599168600000|2020-09-03 21:30:00|68453.7|68433.7|68466.3|68421.9|68474.8|68435.3|68451.4|68408.5|153
1599168900000|2020-09-03 21:35:00|68465.5|68422.5|68461.7|68428.5|68470.4|68436|68452.2|68414.6|143
1599169200000|2020-09-03 21:40:00|68461.9|68428.2|68460.7|68422|68505|68441.9|68454.9|68405.3|272
1599169500000|2020-09-03 21:45:00|68461.2|68418.2|68470.4|68412.1|68471.8|68430.1|68450.1|68410.8|141
1599169800000|2020-09-03 21:50:00|68470.8|68414|68464.2|68418|68471.4|68425.7|68455.6|68406.9|146
1599170100000|2020-09-03 21:55:00|68463.6|68418.5|68493.3|68415|68497.4|68433.8|68453.8|68405.8|321
1599170400000|2020-09-03 22:00:00|68493.4|68413.7|68485.4|68438.8|68493.4|68439.3|68480.4|68413.7|501
1599170700000|2020-09-03 22:05:00|68484.7|68438.7|68487.2|68432.4|68489.6|68443.3|68478.6|68431.9|356
1599171000000|2020-09-03 22:10:00|68486|68433.2|68484.2|68437.8|68489.2|68442.9|68477.7|68426.5|364
1599171300000|2020-09-03 22:15:00|68483.3|68438.7|68486|68437.9|68490.8|68442.7|68479.2|68431.4|374
1599171600000|2020-09-03 22:20:00|68485.7|68438.2|68483.2|68437|68492.2|68443.1|68480.3|68427.1|258
1599171900000|2020-09-03 22:25:00|68483.3|68436.6|68483.8|68440.3|68488.8|68445.3|68479|68423.9|203
1599172200000|2020-09-03 22:30:00|68483|68440.8|68488.7|68432.1|68503.9|68445.2|68477.9|68417.4|212
1599172500000|2020-09-03 22:35:00|68486.9|68435.4|68466.2|68446.2|68488.9|68446.2|68456.1|68420.6|375
1599172800000|2020-09-03 22:40:00|68464.5|68444.5|68484.7|68443.3|68490.6|68447.6|68459.1|68419.9|298
1599173100000|2020-09-03 22:45:00|68483.8|68443.9|68478.2|68442.4|68491.1|68446.9|68476.4|68429.2|282
1599173400000|2020-09-03 22:50:00|68478|68442.3|68482.2|68443.9|68485.8|68448.5|68474.7|68424.8|291
1599173700000|2020-09-03 22:55:00|68481.6|68443.2|68481|68447.9|68488.4|68448.9|68474.6|68437.9|129
1599174000000|2020-09-03 23:00:00|68481.8|68437.1|68480.5|68437.8|68484.6|68446|68476.3|68429.1|380
1599174300000|2020-09-03 23:05:00|68480.1|68436.6|68480.8|68443.4|68484.7|68444|68477.2|68434|382
1599174600000|2020-09-03 23:10:00|68481|68443.5|68480|68446.5|68483.7|68454.4|68470.1|68441|322
1599174900000|2020-09-03 23:15:00|68479.8|68446.3|68475.2|68455.2|68482.8|68456.7|68470|68444.6|693
1599175200000|2020-09-03 23:20:00|68475.1|68455.1|68475.7|68455.7|68478.5|68458.5|68470.7|68450.7|533
1599175500000|2020-09-03 23:25:00|68475.3|68455.3|68479.4|68459.4|68481.5|68461.5|68475.2|68455.2|335
1599175800000|2020-09-03 23:30:00|68479.1|68459.1|68479.7|68459.7|68481|68461|68478.7|68458.7|248
1599176100000|2020-09-03 23:35:00|68479.6|68459.6|68480|68460|68481.6|68461.6|68478.3|68458.3|195
1599176400000|2020-09-03 23:40:00|68480.2|68460.2|68481.5|68461.5|68482.3|68462.3|68480.1|68460.1|141
1599176700000|2020-09-03 23:45:00|68481.4|68461.4|68487.5|68467.5|68490.9|68470.9|68480.2|68460.2|492
1599177000000|2020-09-03 23:50:00|68487.7|68467.7|68485.6|68465.6|68490.9|68470.9|68483.6|68463.6|516
1599177300000|2020-09-03 23:55:00|68486.2|68466.2|68488.1|68468.1|68492.7|68472.7|68483.8|68463.8|691
1599177600000|2020-09-04 00:00:00|68488.2|68468.2|68474.7|68454.7|68488.5|68468.5|68474.7|68454.7|640
1599177900000|2020-09-04 00:05:00|68474.8|68454.8|68462.9|68442.9|68477.8|68457.8|68460.6|68440.6|613
1599178200000|2020-09-04 00:10:00|68463|68443|68463.5|68443.5|68467.3|68447.3|68459|68439|656
1599178500000|2020-09-04 00:15:00|68463.4|68443.4|68446.4|68426.4|68465|68445|68446.4|68426.4|661
1599178800000|2020-09-04 00:20:00|68446.6|68426.6|68453|68433|68458.4|68438.4|68445.4|68425.4|610
1599179100000|2020-09-04 00:25:00|68453.5|68433.5|68469.4|68449.4|68469.4|68449.4|68443.1|68423.1|703
1599179400000|2020-09-04 00:30:00|68469.2|68449.2|68460.4|68440.4|68472.1|68452.1|68460.4|68440.4|528
1599179700000|2020-09-04 00:35:00|68461.1|68441.1|68465.5|68445.5|68470.8|68453.3|68456.8|68436.8|567
1599180000000|2020-09-04 00:40:00|68465.8|68445.8|68451.9|68431.9|68469|68449|68450.2|68430.2|651
1599180300000|2020-09-04 00:45:00|68452|68432|68448|68428|68452.1|68432.1|68439|68419|567
1599180600000|2020-09-04 00:50:00|68447.9|68427.9|68440.2|68420.2|68451|68431|68436.4|68416.4|673
1599180900000|2020-09-04 00:55:00|68440.4|68420.4|68449.4|68429.4|68451.3|68431.3|68436.6|68416.6|620
1599181200000|2020-09-04 01:00:00|68449.5|68429.5|68433.7|68413.7|68453.5|68433.5|68433.4|68413.4|714
1599181500000|2020-09-04 01:05:00|68433.8|68413.8|68431.6|68411.6|68437|68417|68417.6|68397.6|722
1599181800000|2020-09-04 01:10:00|68432|68412|68430.4|68410.4|68436.4|68418.8|68425.6|68405.6|641
1599182100000|2020-09-04 01:15:00|68430.7|68410.7|68432.3|68412.3|68433.3|68413.3|68424.2|68404.2|683
1599182400000|2020-09-04 01:20:00|68427.3|68417.3|68426.1|68406.1|68441.8|68426.7|68417.8|68403.1|733
1599182700000|2020-09-04 01:25:00|68426|68406|68445.5|68425.5|68446.8|68432.2|68413.2|68397.3|761
1599183000000|2020-09-04 01:30:00|68445.3|68425.3|68443.9|68433.9|68462.7|68447.6|68433.6|68413.6|819
1599183300000|2020-09-04 01:35:00|68444|68434|68443.1|68433.1|68451.2|68437.5|68425.1|68409.9|829
1599183600000|2020-09-04 01:40:00|68443|68433|68413.4|68393.4|68448.3|68433.4|68406.3|68391.3|779
1599183900000|2020-09-04 01:45:00|68412.1|68392.1|68413|68403|68420|68405.8|68401.2|68387.6|713
1599184200000|2020-09-04 01:50:00|68412.9|68402.9|68416.5|68406.5|68436.9|68419.5|68405.7|68394.3|825
1599184500000|2020-09-04 01:55:00|68416.4|68406.4|68429|68409|68429|68414.9|68407.8|68397.8|763
1599184800000|2020-09-04 02:00:00|68422.4|68412.4|68443.6|68433.6|68457.8|68442.4|68415.7|68403.9|858
1599185100000|2020-09-04 02:05:00|68443.5|68433.5|68434.5|68424.5|68450.5|68440.3|68432.5|68418.1|729
1599185400000|2020-09-04 02:10:00|68434.6|68424.6|68439.4|68429.4|68448.8|68435.7|68432.6|68422.6|686
1599185700000|2020-09-04 02:15:00|68439.7|68429.7|68438.5|68428.5|68444.9|68434.9|68433.3|68420.5|758
1599186000000|2020-09-04 02:20:00|68438.6|68428.6|68440.1|68430.1|68454.9|68440.2|68437.5|68422.7|629
1599186300000|2020-09-04 02:25:00|68440.2|68430.2|68450.6|68440.6|68451|68441|68439.6|68429.6|639
1599186600000|2020-09-04 02:30:00|68449.8|68439.8|68450.5|68440.5|68451.7|68441.7|68441.9|68431.9|610
1599186900000|2020-09-04 02:35:00|68451.2|68441.2|68456.7|68446.7|68464|68454|68450.8|68440.8|683
1599187200000|2020-09-04 02:40:00|68457.4|68447.4|68446.5|68436.5|68460.4|68450.4|68445.4|68435.4|582
1599187500000|2020-09-04 02:45:00|68446.4|68436.4|68453.9|68443.9|68456.2|68446.2|68445.2|68435.2|513
1599187800000|2020-09-04 02:50:00|68454.1|68444.1|68472.5|68462.5|68473|68463|68453|68443|551
1599188100000|2020-09-04 02:55:00|68472.4|68462.4|68496.6|68486.6|68508.6|68494.1|68470.5|68457.7|741
1599188400000|2020-09-04 03:00:00|68496.2|68486.2|68495.6|68485.6|68503|68493|68490|68479|676
1599188700000|2020-09-04 03:05:00|68495.7|68485.7|68480.3|68470.3|68498.4|68488.4|68478.9|68466.9|613
1599189000000|2020-09-04 03:10:00|68480.7|68470.7|68488.1|68478.1|68492.1|68479.3|68480.5|68468|619
1599189300000|2020-09-04 03:15:00|68487.4|68477.4|68478.4|68468.4|68494.1|68483|68478.1|68463.2|655
1599189600000|2020-09-04 03:20:00|68478.1|68468.1|68478.2|68468.2|68483.3|68470.4|68472|68459.6|581
1599189900000|2020-09-04 03:25:00|68478.6|68468.6|68472.5|68462.5|68478.9|68468.9|68464.1|68454.1|623
1599190200000|2020-09-04 03:30:00|68472.6|68462.6|68467.7|68457.7|68476.6|68466.6|68464.3|68454.3|624
1599190500000|2020-09-04 03:35:00|68467.8|68457.8|68473|68463|68475.2|68465.2|68465.5|68455.5|489
1599190800000|2020-09-04 03:40:00|68473.1|68463.1|68472.5|68462.5|68477.6|68464.2|68470.2|68457.6|381
1599191100000|2020-09-04 03:45:00|68472.6|68462.6|68461.7|68451.7|68472.8|68462.8|68461.7|68451.7|384
1599191400000|2020-09-04 03:50:00|68461.8|68451.8|68462|68452|68467.6|68453.7|68460.3|68446.4|399
1599191700000|2020-09-04 03:55:00|68462.1|68452.1|68463.9|68453.9|68469.2|68455|68460.8|68446.9|409
1599192000000|2020-09-04 04:00:00|68464|68454|68466.4|68456.4|68472.4|68459.5|68463.6|68451.6|372
1599192300000|2020-09-04 04:05:00|68466.6|68456.6|68464.5|68454.5|68468|68458|68463.6|68453.6|374
1599192600000|2020-09-04 04:10:00|68465.3|68455.3|68465.8|68455.8|68472.2|68458.9|68463.2|68451.9|388
1599192900000|2020-09-04 04:15:00|68465.7|68455.7|68465.4|68455.4|68473.9|68460.5|68465.1|68451.1|426
1599193200000|2020-09-04 04:20:00|68465.7|68455.7|68464.2|68454.2|68473.3|68458.2|68462.5|68449.1|275
1599193500000|2020-09-04 04:25:00|68464.1|68454.1|68457.7|68447.7|68469.5|68455.2|68457.3|68447.3|508
1599193800000|2020-09-04 04:30:00|68457.4|68447.4|68459.7|68449.7|68460.3|68450.3|68454.9|68444.9|463
1599194100000|2020-09-04 04:35:00|68459.6|68449.6|68469.4|68459.4|68469.5|68459.5|68459.5|68445.8|400
1599194400000|2020-09-04 04:40:00|68468.7|68458.7|68467.1|68457.1|68473.9|68460|68464.1|68453.2|416
1599194700000|2020-09-04 04:45:00|68467|68457|68460.5|68450.5|68469.5|68459.5|68458.9|68448.9|330
1599195000000|2020-09-04 04:50:00|68460.1|68450.1|68455.4|68445.4|68460.1|68450.1|68454.6|68444.6|354
1599195300000|2020-09-04 04:55:00|68455.5|68445.5|68451.9|68441.9|68456.2|68446.2|68450.9|68440.9|385
1599195600000|2020-09-04 05:00:00|68451.5|68441.5|68450.4|68440.4|68452.4|68442.4|68446.5|68436.5|396
1599195900000|2020-09-04 05:05:00|68450.5|68440.5|68447.8|68437.8|68453.8|68443.8|68445.1|68435.1|425
1599196200000|2020-09-04 05:10:00|68447.9|68437.9|68448.7|68438.7|68450|68440|68445.2|68435.2|407
1599196500000|2020-09-04 05:15:00|68448.6|68438.6|68451.4|68441.4|68451.9|68441.9|68447.2|68437.2|425
1599196800000|2020-09-04 05:20:00|68451.3|68441.3|68450.9|68440.9|68454|68442.8|68446.1|68433.7|453
1599197100000|2020-09-04 05:25:00|68451|68441|68454.5|68444.5|68455.8|68445.8|68449.6|68439.6|412
1599197400000|2020-09-04 05:30:00|68454.3|68444.3|68454.7|68444.7|68456.2|68446.2|68450.8|68440.8|462
1599197700000|2020-09-04 05:35:00|68454.9|68444.9|68441.2|68431.2|68454.9|68444.9|68438.4|68428.4|563
1599198000000|2020-09-04 05:40:00|68441.1|68431.1|68435.6|68425.6|68441.5|68431.5|68434.1|68424.1|514
1599198300000|2020-09-04 05:45:00|68435.5|68425.5|68444.7|68434.7|68446.7|68435|68435.2|68425.2|539
1599198600000|2020-09-04 05:50:00|68444.6|68434.6|68443.5|68433.5|68447.4|68437.4|68439.4|68429.4|511
1599198900000|2020-09-04 05:55:00|68443.3|68433.3|68439.6|68419.6|68443.8|68433.8|68433.7|68419.4|483
1599199200000|2020-09-04 06:00:00|68440.6|68420.6|68439.9|68429.9|68449.4|68435.2|68431.4|68416.8|650
1599199500000|2020-09-04 06:05:00|68439.6|68429.6|68443.7|68433.7|68446.5|68436.5|68437|68423.6|601
1599199800000|2020-09-04 06:10:00|68443.8|68433.8|68445.3|68435.3|68454.6|68444.6|68443.2|68433.2|560
1599200100000|2020-09-04 06:15:00|68445|68435|68445.2|68435.2|68450|68440|68441.5|68431.5|570
1599200400000|2020-09-04 06:20:00|68445.3|68435.3|68461.7|68451.7|68463.4|68453.4|68445.3|68435.3|553
1599200700000|2020-09-04 06:25:00|68462|68452|68463.3|68453.3|68464.7|68454.7|68458.4|68448.4|549
1599201000000|2020-09-04 06:30:00|68462.9|68452.9|68462.2|68452.2|68476.1|68466.1|68458.8|68448.8|605
1599201300000|2020-09-04 06:35:00|68462.3|68452.3|68459.2|68449.2|68468.5|68458.5|68457.9|68447.9|652
1599201600000|2020-09-04 06:40:00|68459.1|68449.1|68474.9|68464.9|68479.4|68466.4|68458.1|68448.1|583
1599201900000|2020-09-04 06:45:00|68475|68465|68464.3|68454.3|68479.6|68469.6|68462.6|68448.8|599
1599202200000|2020-09-04 06:50:00|68464.4|68454.4|68458.5|68448.5|68466.9|68456.9|68451.2|68441.2|577
1599202500000|2020-09-04 06:55:00|68458.6|68448.6|68463|68453|68466.5|68456.5|68452.5|68442.5|628
1599202800000|2020-09-04 07:00:00|68462.7|68452.7|68460.9|68450.9|68473.4|68463.4|68460.9|68450.9|674
1599203100000|2020-09-04 07:05:00|68461|68451|68458.5|68448.5|68468.8|68453.4|68454.9|68443.9|663
1599203400000|2020-09-04 07:10:00|68458.4|68448.4|68463.2|68453.2|68472.8|68462.8|68456.5|68446.5|632
1599203700000|2020-09-04 07:15:00|68463|68453|68445.7|68435.7|68463.6|68453.6|68445.7|68435.7|621
1599204000000|2020-09-04 07:20:00|68445.2|68435.2|68442.2|68432.2|68450.4|68440.4|68441.4|68429.3|603
1599204300000|2020-09-04 07:25:00|68442.1|68432.1|68444.4|68434.4|68449.6|68439.6|68442.1|68432.1|622
1599204600000|2020-09-04 07:30:00|68444.1|68434.1|68418.7|68408.7|68450.3|68440.3|68417.5|68403.4|774
1599204900000|2020-09-04 07:35:00|68418.9|68408.9|68432.5|68422.5|68432.8|68422.8|68413.4|68403.4|785
1599205200000|2020-09-04 07:40:00|68432.3|68422.3|68439.8|68429.8|68446.6|68433.9|68430|68420|655
1599205500000|2020-09-04 07:45:00|68439.9|68429.9|68423.8|68413.8|68440.5|68430.5|68421.2|68406.7|610
1599205800000|2020-09-04 07:50:00|68423.6|68413.6|68421.6|68411.6|68427.1|68417.1|68420.6|68410.6|652
1599206100000|2020-09-04 07:55:00|68421.7|68411.7|68427.9|68417.9|68434.9|68424.9|68414.9|68404.9|658
1599206400000|2020-09-04 08:00:00|68428|68418|68444.4|68434.4|68445.2|68435.2|68424.9|68414.9|654
1599206700000|2020-09-04 08:05:00|68444.6|68434.6|68431.2|68421.2|68447.1|68437.1|68428.8|68418.8|686
1599207000000|2020-09-04 08:10:00|68430.6|68420.6|68422.6|68412.6|68433.1|68423.1|68421.9|68411.9|644
1599207300000|2020-09-04 08:15:00|68422.5|68412.5|68428.1|68418.1|68430.9|68420.1|68411.6|68401.6|702
1599207600000|2020-09-04 08:20:00|68427.5|68417.5|68437.9|68427.9|68444.7|68434.7|68427.2|68417.2|708
1599207900000|2020-09-04 08:25:00|68438|68428|68438.7|68428.7|68449.4|68435.7|68437.7|68427.7|570
1599208200000|2020-09-04 08:30:00|68438.8|68428.8|68446.1|68436.1|68449|68438|68438.3|68423.5|574
1599208500000|2020-09-04 08:35:00|68445.9|68435.9|68441.1|68431.1|68445.9|68435.9|68427.3|68417.3|624
1599208800000|2020-09-04 08:40:00|68440.8|68430.8|68441|68431|68444.8|68434.8|68440.6|68430.6|554
1599209100000|2020-09-04 08:45:00|68441.5|68431.5|68436.5|68426.5|68441.5|68431.5|68435|68425|563
1599209400000|2020-09-04 08:50:00|68436.4|68426.4|68431.8|68421.8|68436.4|68426.4|68426|68416|629
1599209700000|2020-09-04 08:55:00|68431.7|68421.7|68427.2|68417.2|68434|68424|68423.8|68410.8|615
1599210000000|2020-09-04 09:00:00|68428|68418|68405.3|68395.3|68428.2|68418.2|68404.4|68394.4|624
1599210300000|2020-09-04 09:05:00|68405.4|68395.4|68411.8|68401.8|68417.2|68404.6|68400.4|68387.9|591
1599210600000|2020-09-04 09:10:00|68411.6|68401.6|68426.2|68416.2|68427|68416.6|68409|68399|541
1599210900000|2020-09-04 09:15:00|68426|68416|68424.9|68414.9|68431.6|68421.6|68419.8|68409.8|592
1599211200000|2020-09-04 09:20:00|68425|68415|68418.6|68408.6|68427.6|68417.6|68412.7|68402.7|515
1599211500000|2020-09-04 09:25:00|68418.5|68408.5|68416.3|68406.3|68421.2|68410.8|68413.7|68401.1|455
1599211800000|2020-09-04 09:30:00|68416.4|68406.4|68414.6|68404.6|68426.4|68412.1|68408.9|68398.9|545
1599212100000|2020-09-04 09:35:00|68414.7|68404.7|68419.1|68409.1|68424.9|68414.9|68411.5|68401.5|460
1599212400000|2020-09-04 09:40:00|68419.2|68409.2|68411.7|68401.7|68424|68414|68411.1|68401.1|436
1599212700000|2020-09-04 09:45:00|68411.8|68401.8|68403.8|68393.8|68414|68404|68403.5|68393.5|458
1599213000000|2020-09-04 09:50:00|68403.9|68393.9|68408.4|68398.4|68417.8|68402.9|68401.4|68391.4|519
1599213300000|2020-09-04 09:55:00|68408.8|68398.8|68396.8|68386.8|68418.4|68403.3|68395.1|68380.2|526
1599213600000|2020-09-04 10:00:00|68396.4|68386.4|68401.5|68391.5|68412.4|68398.3|68394.5|68381|543
1599213900000|2020-09-04 10:05:00|68402|68392|68406.3|68396.3|68411.2|68399.5|68401.5|68387.7|441
1599214200000|2020-09-04 10:10:00|68406.4|68396.4|68410.4|68400.4|68413|68400.4|68401|68390.1|522
1599214500000|2020-09-04 10:15:00|68411.4|68401.4|68411.2|68401.2|68425.8|68413.8|68409.7|68399.7|561
1599214800000|2020-09-04 10:20:00|68411.3|68401.3|68415.8|68405.8|68416.5|68406.5|68405.7|68395.7|424
1599215100000|2020-09-04 10:25:00|68415.9|68405.9|68416.4|68406.4|68419.3|68408.4|68409.2|68394.9|402
1599215400000|2020-09-04 10:30:00|68416.5|68406.5|68418.5|68408.5|68424.3|68410.1|68410.2|68395.2|518
1599215700000|2020-09-04 10:35:00|68418.6|68408.6|68415.6|68405.6|68422.6|68408.7|68411.1|68400.8|497
1599216000000|2020-09-04 10:40:00|68415.5|68405.5|68424.4|68414.4|68424.6|68414.6|68411.6|68401.6|615
1599216300000|2020-09-04 10:45:00|68424.3|68414.3|68423.5|68413.5|68430.3|68419.1|68421.8|68407.8|555
1599216600000|2020-09-04 10:50:00|68423.7|68413.7|68425.7|68415.7|68429.1|68418.1|68421.6|68409.1|435
1599216900000|2020-09-04 10:55:00|68425.9|68415.9|68438.5|68428.5|68442.5|68428.9|68425.7|68413|426
1599217200000|2020-09-04 11:00:00|68438.7|68428.7|68432.2|68422.2|68445.9|68432.8|68432.2|68420.5|613
1599217500000|2020-09-04 11:05:00|68431.6|68421.6|68436.6|68426.6|68439.4|68426.7|68428.9|68415.5|569
1599217800000|2020-09-04 11:10:00|68436.7|68426.7|68440.8|68430.8|68446.6|68433|68433.1|68417.6|623
1599218100000|2020-09-04 11:15:00|68440.2|68430.2|68442.7|68432.7|68450.5|68436.1|68439.2|68425.8|529
1599218400000|2020-09-04 11:20:00|68442.4|68432.4|68439.6|68429.6|68446.8|68436.8|68439.2|68423.8|517
1599218700000|2020-09-04 11:25:00|68439.5|68429.5|68445.3|68435.3|68456.1|68441.9|68439.3|68427.7|528
1599219000000|2020-09-04 11:30:00|68445.2|68435.2|68452.9|68442.9|68454.9|68443.9|68440.9|68430.9|605
1599219300000|2020-09-04 11:35:00|68453.1|68443.1|68455.1|68435.1|68455.6|68443.6|68444.6|68430.6|511
1599219600000|2020-09-04 11:40:00|68455.2|68435.2|68455|68435|68457.9|68443.8|68449|68434.8|562
1599219900000|2020-09-04 11:45:00|68455.1|68435.1|68451.2|68431.2|68456.2|68444.5|68443.5|68429.3|585
1599220200000|2020-09-04 11:50:00|68451.3|68431.3|68450.5|68440.5|68459.4|68444.4|68446.7|68430.8|535
1599220500000|2020-09-04 11:55:00|68450.4|68440.4|68456.7|68446.7|68461.8|68447.6|68447.3|68432.6|577
1599220800000|2020-09-04 12:00:00|68456|68446|68450.2|68440.2|68461.1|68446.4|68448.6|68433.7|617
1599221100000|2020-09-04 12:05:00|68450.1|68440.1|68459.7|68449.7|68464.8|68451|68447.8|68433.1|603
1599221400000|2020-09-04 12:10:00|68459.8|68449.8|68454.4|68434.4|68464.4|68449.8|68448.5|68432.8|659
1599221700000|2020-09-04 12:15:00|68454.2|68434.2|68452.9|68442.9|68459.1|68443|68441.9|68426.8|677
1599222000000|2020-09-04 12:20:00|68459.1|68439.1|68451.8|68431.8|68460.1|68444|68442.6|68427.3|672
1599222300000|2020-09-04 12:25:00|68451.7|68431.7|68451.2|68416.6|68451.9|68437.7|68426.1|68406.1|582
1599222600000|2020-09-04 12:30:00|68443.9|68418|68457.9|68437.9|68460.8|68440.8|68437.9|68413.8|1036
1599222900000|2020-09-04 12:35:00|68459.1|68439.1|68479.4|68459.4|68481.8|68465.7|68458.1|68438.1|961
1599223200000|2020-09-04 12:40:00|68479.6|68459.6|68428|68408|68484.5|68469.8|68428|68408|1017
1599223500000|2020-09-04 12:45:00|68428.5|68408.5|68432.6|68412.6|68435.5|68417.3|68410.5|68395.5|897
1599223800000|2020-09-04 12:50:00|68433.8|68413.8|68444.7|68424.7|68449.1|68432.2|68433.6|68413.6|852
1599224100000|2020-09-04 12:55:00|68444.8|68424.8|68443.7|68423.7|68457|68437.8|68430.6|68413.6|956
1599224400000|2020-09-04 13:00:00|68439|68429|68438.7|68428.7|68468.9|68453.1|68434|68417.9|991
1599224700000|2020-09-04 13:05:00|68438.8|68428.8|68448.8|68428.8|68460.1|68444.2|68425.6|68410.8|964
1599225000000|2020-09-04 13:10:00|68448.4|68428.4|68437.8|68417.8|68453.5|68438|68431.3|68416.3|869
1599225300000|2020-09-04 13:15:00|68437.6|68417.6|68433.2|68423.2|68440.2|68425.1|68421.2|68408|888
1599225600000|2020-09-04 13:20:00|68433.1|68423.1|68442.5|68432.5|68451.1|68437.7|68431.3|68417.7|821
1599225900000|2020-09-04 13:25:00|68442.7|68432.7|68453.4|68433.4|68457.1|68442.4|68437.8|68424.4|838
1599226200000|2020-09-04 13:30:00|68452.9|68432.9|68431.1|68411.1|68459.4|68444.3|68421.5|68406.1|961
1599226500000|2020-09-04 13:35:00|68430.9|68410.9|68452.7|68432.7|68458.9|68444|68427.5|68410.5|949
1599226800000|2020-09-04 13:40:00|68452.8|68432.8|68446.4|68436.4|68461.2|68446.6|68436.4|68419.8|952
1599227100000|2020-09-04 13:45:00|68446.3|68436.3|68466|68446|68470.4|68454.2|68442.5|68424.9|957
1599227400000|2020-09-04 13:50:00|68465.6|68445.6|68466|68456|68473.3|68459.8|68453.1|68436.7|894
1599227700000|2020-09-04 13:55:00|68465.9|68455.9|68457.7|68437.7|68471.6|68456.6|68452.7|68437.6|811
1599228000000|2020-09-04 14:00:00|68457.9|68437.9|68457.6|68447.6|68466|68450.8|68446.5|68432.1|832
1599228300000|2020-09-04 14:05:00|68457.7|68447.7|68465.7|68445.7|68470.9|68455.8|68454.5|68439.6|937
1599228600000|2020-09-04 14:10:00|68465.5|68445.5|68476.4|68456.4|68476.6|68461.1|68454.4|68438.3|878
1599228900000|2020-09-04 14:15:00|68477|68457|68482.8|68462.8|68484.9|68469.6|68469.6|68449.6|833
1599229200000|2020-09-04 14:20:00|68482.7|68462.7|68473.3|68453.3|68482.7|68466.9|68452.7|68437|956
1599229500000|2020-09-04 14:25:00|68473.2|68453.2|68477.7|68457.7|68479.6|68464.5|68460.9|68444.7|914
1599229800000|2020-09-04 14:30:00|68477.5|68457.5|68478.3|68458.3|68482|68466.6|68460.1|68443.3|908
1599230100000|2020-09-04 14:35:00|68478.2|68458.2|68473.5|68453.5|68491.4|68478.1|68465.9|68450.3|928
1599230400000|2020-09-04 14:40:00|68473.7|68453.7|68487.8|68477.8|68496.7|68479.7|68467.8|68453.2|970
1599230700000|2020-09-04 14:45:00|68487.9|68477.9|68480.7|68460.7|68493|68477.9|68471.4|68454.1|954
1599231000000|2020-09-04 14:50:00|68481.1|68461.1|68477.5|68467.5|68486.8|68470.8|68473.5|68453.5|879
1599231300000|2020-09-04 14:55:00|68477.6|68467.6|68468.7|68448.7|68486.5|68470.7|68457.1|68442.3|923
1599231600000|2020-09-04 15:00:00|68468.8|68448.8|68485.9|68465.9|68486.8|68470.2|68457.2|68441.8|929
1599231900000|2020-09-04 15:05:00|68486.3|68466.3|68490.7|68480.7|68496.3|68481.5|68480.1|68465.4|761
1599232200000|2020-09-04 15:10:00|68490.6|68480.6|68466.6|68446.6|68497.3|68482.3|68462.7|68445.4|902
1599232500000|2020-09-04 15:15:00|68467.2|68447.2|68463.3|68443.3|68471.7|68457.5|68452.6|68437.8|796
1599232800000|2020-09-04 15:20:00|68463.4|68443.4|68471.6|68451.6|68471.7|68457.1|68458.6|68443.3|798
1599233100000|2020-09-04 15:25:00|68471.5|68451.5|68468.2|68448.2|68474.6|68459.6|68462|68447.1|689
1599233400000|2020-09-04 15:30:00|68468.4|68448.4|68455.6|68435.6|68468.5|68452.8|68450.3|68435.5|848
1599233700000|2020-09-04 15:35:00|68455.3|68435.3|68448.8|68428.8|68457.9|68442.9|68442.1|68427.2|820
1599234000000|2020-09-04 15:40:00|68448.5|68428.5|68464.9|68444.9|68465.2|68449.3|68436.6|68419.7|797
1599234300000|2020-09-04 15:45:00|68464.8|68444.8|68450.6|68430.6|68465.2|68449.6|68445.2|68428.2|828
1599234600000|2020-09-04 15:50:00|68450.5|68430.5|68456.2|68436.2|68460.2|68446|68444|68428.7|697
1599234900000|2020-09-04 15:55:00|68456.3|68436.3|68450.5|68440.5|68466.8|68451.9|68448.2|68433.2|753
1599235200000|2020-09-04 16:00:00|68450.6|68440.6|68438.2|68428.2|68463.9|68448.7|68434.2|68420.4|832
1599235500000|2020-09-04 16:05:00|68438.1|68428.1|68448.3|68428.3|68454.8|68440.3|68435.9|68421.1|876
1599235800000|2020-09-04 16:10:00|68448.4|68428.4|68436.4|68426.4|68448.4|68433.4|68434.2|68420|712
1599236100000|2020-09-04 16:15:00|68436.5|68426.5|68431.1|68421.1|68446.5|68431.7|68427.6|68412.6|790
1599236400000|2020-09-04 16:20:00|68431.3|68421.3|68432.3|68422.3|68439.8|68424.9|68427.6|68412.7|828
1599236700000|2020-09-04 16:25:00|68432.2|68422.2|68425|68415|68438.7|68425.1|68424.7|68410|740
1599237000000|2020-09-04 16:30:00|68424.9|68414.9|68410.2|68400.2|68434.4|68419.4|68409.2|68395|715
1599237300000|2020-09-04 16:35:00|68410.1|68400.1|68410.5|68400.5|68420|68405.1|68409.3|68395.4|634
1599237600000|2020-09-04 16:40:00|68410.4|68400.4|68409.1|68399.1|68416.6|68401.7|68404.8|68390.5|669
1599237900000|2020-09-04 16:45:00|68409.2|68399.2|68411.1|68401.1|68418.3|68402.9|68407.5|68391.4|659
1599238200000|2020-09-04 16:50:00|68411|68401|68407.1|68397.1|68416.9|68401.7|68402|68386.9|612
1599238500000|2020-09-04 16:55:00|68407|68397|68401.1|68391.1|68413.9|68398.5|68399.7|68385.5|613
1599238800000|2020-09-04 17:00:00|68404|68384|68407|68397|68414.3|68399.8|68398.7|68382.5|714
1599239100000|2020-09-04 17:05:00|68406.8|68396.8|68401.5|68391.5|68411.3|68396.8|68400.5|68385.7|586
1599239400000|2020-09-04 17:10:00|68401.3|68391.3|68397.1|68377.1|68407.7|68392.7|68391.9|68377|675
1599239700000|2020-09-04 17:15:00|68396.9|68376.9|68399.1|68379.1|68403.9|68389|68388.7|68373.5|616
1599240000000|2020-09-04 17:20:00|68398.8|68378.8|68394.6|68374.6|68399|68383.1|68387.3|68372.6|633
1599240300000|2020-09-04 17:25:00|68394.7|68374.7|68397.4|68377.4|68399.1|68384.2|68390.1|68373|673
1599240600000|2020-09-04 17:30:00|68397.2|68377.2|68393.7|68373.7|68399.9|68386.1|68385.8|68371.3|572
1599240900000|2020-09-04 17:35:00|68393.6|68373.6|68391|68371|68394.8|68379.8|68384.7|68370.1|605
1599241200000|2020-09-04 17:40:00|68391.1|68371.1|68389.5|68379.5|68395.2|68380|68385.6|68370.3|520
1599241500000|2020-09-04 17:45:00|68389.4|68379.4|68390.2|68370.2|68392.6|68379.7|68380.5|68367.8|613
1599241800000|2020-09-04 17:50:00|68390.1|68370.1|68388.6|68368.6|68395.7|68380.6|68385.1|68367.9|633
1599242100000|2020-09-04 17:55:00|68388.4|68368.4|68384.5|68374.5|68390.1|68375.8|68381.2|68365.8|546
1599242400000|2020-09-04 18:00:00|68384.6|68374.6|68390.7|68370.7|68393.1|68377.8|68382.1|68366.3|623
1599242700000|2020-09-04 18:05:00|68390.8|68370.8|68388|68368|68393.4|68378.1|68382|68367.2|606
1599243000000|2020-09-04 18:10:00|68388.2|68368.2|68394.7|68374.7|68395|68379.8|68383|68368|514
1599243300000|2020-09-04 18:15:00|68389.4|68379.4|68385.8|68375.8|68394|68379.5|68380.3|68365.7|617
1599243600000|2020-09-04 18:20:00|68385.6|68375.6|68390.6|68370.6|68395.3|68378.7|68385.2|68367.5|566
1599243900000|2020-09-04 18:25:00|68390.4|68370.4|68384.7|68364.7|68390.5|68372.9|68379.1|68363.3|525
1599244200000|2020-09-04 18:30:00|68384.6|68364.6|68384.6|68364.6|68389.7|68371|68378.9|68363.8|689
1599244500000|2020-09-04 18:35:00|68384.4|68364.4|68372.5|68352.5|68384.5|68366.6|68369.8|68349.8|618
1599244800000|2020-09-04 18:40:00|68372.4|68352.4|68363.8|68343.8|68372.6|68353|68358.7|68342.6|656
1599245100000|2020-09-04 18:45:00|68363.7|68343.7|68363.7|68343.7|68364.1|68349.2|68355.8|68340.1|713
1599245400000|2020-09-04 18:50:00|68363.9|68343.9|68372.4|68352.4|68374.5|68356.7|68357.6|68342.1|832
1599245700000|2020-09-04 18:55:00|68371.7|68351.7|68370.3|68350.3|68373|68354.1|68364.1|68345.9|868
1599246000000|2020-09-04 19:00:00|68369.7|68349.7|68374.5|68354.5|68380.9|68360.9|68369|68349|853
1599246300000|2020-09-04 19:05:00|68374.8|68354.8|68375.7|68355.7|68381.5|68361.5|68373.3|68353.3|760
1599246600000|2020-09-04 19:10:00|68375.6|68355.6|68387.6|68367.6|68388.4|68368.4|68375.3|68355.3|822
1599246900000|2020-09-04 19:15:00|68387.5|68367.5|68376.5|68356.5|68387.5|68367.5|68370.2|68350.2|730
1599247200000|2020-09-04 19:20:00|68376.4|68356.4|68368.1|68348.1|68377|68357|68363|68347.4|710
1599247500000|2020-09-04 19:25:00|68367.9|68347.9|68370.5|68350.5|68373.9|68356.2|68363.7|68345.9|680
1599247800000|2020-09-04 19:30:00|68370.6|68350.6|68367.3|68347.3|68372.1|68357.4|68363.8|68343.8|585
1599248100000|2020-09-04 19:35:00|68367.2|68347.2|68367.4|68347.4|68370.7|68354.8|68362.6|68344.5|653
1599248400000|2020-09-04 19:40:00|68367.8|68347.8|68365|68345|68367.9|68347.9|68363.6|68343.6|696
1599248700000|2020-09-04 19:45:00|68365.2|68345.2|68367.5|68347.5|68367.5|68347.5|68361.7|68341.7|552
1599249000000|2020-09-04 19:50:00|68367.6|68347.6|68365.3|68345.3|68367.9|68350.9|68360.4|68343.7|581
1599249300000|2020-09-04 19:55:00|68365.7|68345.7|68363.9|68343.9|68368.3|68349.7|68359.4|68343.4|430
1599249600000|2020-09-04 20:00:00|68363.8|68343.8|68364.2|68344.2|68365.5|68345.5|68363.1|68343.1|144
1599249900000|2020-09-04 20:05:00|68364.4|68344.4|68362.3|68342.3|68365.2|68345.2|68361.2|68341.2|182
1599250200000|2020-09-04 20:10:00|68362.2|68342.2|68364|68344|68366|68346|68361.9|68341.9|116
1599250500000|2020-09-04 20:15:00|68363.6|68343.6|68364.6|68344.6|68364.7|68344.7|68363.3|68343.3|56
1599250800000|2020-09-04 20:20:00|68364.5|68344.5|68366.6|68346.6|68368.7|68348.7|68363.7|68343.7|183
1599251100000|2020-09-04 20:25:00|68366.5|68346.5|68367.4|68347.4|68368.2|68348.2|68364.2|68344.2|137
1599251400000|2020-09-04 20:30:00|68367.3|68347.3|68369.5|68349.5|68370.3|68350.3|68366.6|68346.6|131
1599251700000|2020-09-04 20:35:00|68369.2|68349.2|68368.8|68348.8|68371.3|68351.3|68365.4|68345.4|141
1599252000000|2020-09-04 20:40:00|68368.4|68348.4|68365.4|68345.4|68370.5|68350.5|68360.9|68340.9|162
1599252300000|2020-09-04 20:45:00|68365.2|68345.2|68365.9|68345.9|68369.2|68349.2|68362.2|68342.2|217
1599252600000|2020-09-04 20:50:00|68365.8|68345.8|68367.4|68347.4|68371.7|68351.7|68362.8|68342.8|173
1599252900000|2020-09-04 20:55:00|68367.3|68347.3|68367.5|68347.5|68373.8|68353.8|68359.1|68339.1|178
1599422400000|2020-09-06 20:00:00|68444.9|68311.9|68444.9|68311.9|68444.9|68311.9|68444.9|68311.9|1
1599426000000|2020-09-06 21:00:00|68468.1|68330.1|68492.1|68374.2|68492.1|68374.2|68455|68327.6|5
1599426300000|2020-09-06 21:05:00|68493.5|68370|68450.9|68341.2|68493.5|68374.6|68450.9|68326.6|63
1599426600000|2020-09-06 21:10:00|68450.5|68338.5|68449.9|68347.2|68500.3|68372.6|68449.8|68327.5|79
1599426900000|2020-09-06 21:15:00|68450|68346.9|68450.6|68347.9|68458.7|68347.9|68449.9|68335.9|45
1599427200000|2020-09-06 21:20:00|68451.2|68345.2|68450.2|68346|68458.5|68375.8|68449.5|68340|90
1599427500000|2020-09-06 21:25:00|68454.5|68344.2|68452.5|68366.4|68459.1|68375.8|68449.6|68340.9|97
1599427800000|2020-09-06 21:30:00|68463.9|68351|68430.1|68360.9|68465|68367.9|68430.1|68332.8|205
1599428100000|2020-09-06 21:35:00|68430|68358.5|68428.8|68361.9|68444.8|68372.9|68427.3|68336.2|148
1599428400000|2020-09-06 21:40:00|68438.2|68348.2|68428.5|68357.8|68440.8|68372.8|68428.5|68347.8|132
1599428700000|2020-09-06 21:45:00|68434.1|68347.8|68428.5|68368|68443.4|68373.1|68428.5|68336.1|107
1599429000000|2020-09-06 21:50:00|68435.6|68362.2|68428.4|68358.1|68443.1|68369.8|68428.4|68334.4|73
1599429300000|2020-09-06 21:55:00|68439.9|68362.6|68440|68351.8|68444.8|68370|68428.4|68328.3|128
1599429600000|2020-09-06 22:00:00|68441.1|68352.9|68430.7|68349.2|68447.9|68362.2|68422.2|68336.4|293
1599429900000|2020-09-06 22:05:00|68429.2|68350.7|68432.2|68345.7|68442.4|68361.1|68427.6|68342|296
1599430200000|2020-09-06 22:10:00|68430.8|68346.2|68420.6|68362.9|68435.4|68373.1|68412.8|68345.8|298
1599430500000|2020-09-06 22:15:00|68421.1|68360.3|68412.5|68362.6|68429.8|68372.6|68410.9|68348|218
1599430800000|2020-09-06 22:20:00|68413.5|68359.9|68410.8|68362.1|68424.6|68370.8|68403.6|68350.8|233
1599431100000|2020-09-06 22:25:00|68407.3|68359.5|68411.6|68361.6|68423.3|68371.7|68402.4|68355.6|195
1599431400000|2020-09-06 22:30:00|68409.9|68362.6|68412.7|68359.8|68419.2|68370.8|68403.8|68349.7|221
1599431700000|2020-09-06 22:35:00|68414.4|68360.9|68412.3|68365.4|68415.7|68375.2|68395.1|68358.3|187
1599432000000|2020-09-06 22:40:00|68412.4|68364.5|68411.8|68364.3|68416.1|68370.7|68401|68353.1|204
1599432300000|2020-09-06 22:45:00|68411.1|68361.1|68397.8|68364.1|68413.8|68368.7|68397.8|68357.8|194
1599432600000|2020-09-06 22:50:00|68399.2|68362.5|68409.9|68358.3|68413.5|68367.7|68399.2|68356.8|228
1599432900000|2020-09-06 22:55:00|68408.9|68357.7|68409.9|68364.9|68414.6|68369.1|68397.7|68356|203
1599433200000|2020-09-06 23:00:00|68414.4|68358.4|68400.8|68366.3|68414.4|68369.4|68389.4|68355.6|253
1599433500000|2020-09-06 23:05:00|68400.9|68365.7|68403.3|68363.6|68406.8|68371.3|68391.3|68357.8|246
1599433800000|2020-09-06 23:10:00|68404.6|68364.6|68399.3|68361.3|68405.5|68372.3|68389.1|68360.2|264
1599434100000|2020-09-06 23:15:00|68399.4|68360.9|68397.4|68367|68404.5|68372.5|68391.8|68360.1|196
1599434400000|2020-09-06 23:20:00|68397.9|68371.8|68398.4|68366.3|68405.6|68374.1|68391.5|68358.8|193
1599434700000|2020-09-06 23:25:00|68398.7|68365.6|68401.2|68362.4|68405.1|68372.7|68391.1|68355.4|246
1599435000000|2020-09-06 23:30:00|68401.6|68363.1|68399.4|68364.6|68403.8|68367.4|68394.9|68357.6|199
1599435300000|2020-09-06 23:35:00|68399|68362.9|68400.6|68362.3|68404.4|68367|68395.5|68356.4|175
1599435600000|2020-09-06 23:40:00|68401.4|68360.5|68398|68362|68405.2|68372.2|68392.2|68356.2|301
1599435900000|2020-09-06 23:45:00|68399.8|68360|68394.9|68362.1|68403|68364.2|68394.3|68354.9|240
1599436200000|2020-09-06 23:50:00|68395.3|68361.6|68388.4|68368.4|68402.1|68375.4|68385.6|68360.8|292
1599436500000|2020-09-06 23:55:00|68388.2|68368.2|68399.3|68368.7|68402.6|68376|68386.1|68362.2|251
1599436800000|2020-09-07 00:00:00|68399.6|68368.5|68387.8|68367.8|68401.2|68375|68387.8|68363.8|377
1599437100000|2020-09-07 00:05:00|68387.7|68367.7|68387.2|68367.2|68389|68369|68375.1|68355.1|578
1599437400000|2020-09-07 00:10:00|68387.1|68367.1|68394|68374|68402.2|68382.2|68378.6|68358.6|767
1599437700000|2020-09-07 00:15:00|68393.4|68373.4|68398.2|68378.2|68407|68387|68388.3|68368.3|631
1599438000000|2020-09-07 00:20:00|68397.9|68377.9|68400.9|68380.9|68408.1|68388.1|68390.3|68370.3|564
1599438300000|2020-09-07 00:25:00|68400.8|68380.8|68401.9|68381.9|68408.7|68388.7|68391.4|68371.4|645
1599438600000|2020-09-07 00:30:00|68402.1|68382.1|68390.5|68370.5|68406.8|68386.8|68380.1|68360.1|583
1599438900000|2020-09-07 00:35:00|68390.9|68370.9|68375.9|68355.9|68391.3|68371.3|68372.2|68352.2|646
1599439200000|2020-09-07 00:40:00|68375.6|68355.6|68372.6|68352.6|68379.1|68359.1|68365|68345|746
1599439500000|2020-09-07 00:45:00|68372.3|68352.3|68343.6|68323.6|68372.3|68352.3|68338.4|68318.4|790
1599439800000|2020-09-07 00:50:00|68345.5|68325.5|68356.1|68336.1|68358.9|68338.9|68338.4|68318.4|706
1599440100000|2020-09-07 00:55:00|68356.2|68336.2|68356.6|68336.6|68360.8|68340.8|68350.6|68330.6|523
1599440400000|2020-09-07 01:00:00|68357.1|68337.1|68335|68315|68357.6|68337.6|68329.2|68309.2|663
1599440700000|2020-09-07 01:05:00|68334.9|68314.9|68323.2|68303.2|68335.3|68315.3|68320.3|68302.3|601
1599441000000|2020-09-07 01:10:00|68323.4|68303.4|68335.1|68315.1|68341.5|68321.5|68320.4|68300.4|610
1599441300000|2020-09-07 01:15:00|68334.8|68314.8|68343.7|68323.7|68345.5|68325.5|68323.3|68308|590
1599441600000|2020-09-07 01:20:00|68343.5|68323.5|68328|68318|68346.9|68331.9|68326.9|68313|646
1599441900000|2020-09-07 01:25:00|68327.8|68317.8|68329.3|68319.3|68338.9|68326.5|68327.1|68312.9|638
1599442200000|2020-09-07 01:30:00|68328.5|68318.5|68290.9|68280.9|68329.7|68319.1|68284.2|68270.7|873
1599442500000|2020-09-07 01:35:00|68291|68281|68291.6|68281.6|68308.6|68294.1|68286.6|68272.3|800
1599442800000|2020-09-07 01:40:00|68291.7|68281.7|68312|68302|68313.5|68303.5|68284.5|68274.5|721
1599443100000|2020-09-07 01:45:00|68311.1|68301.1|68312|68302|68317.2|68304.2|68302.8|68288.5|592
1599443400000|2020-09-07 01:50:00|68311.9|68301.9|68322.4|68312.4|68328|68313.3|68310.8|68296.2|570
1599443700000|2020-09-07 01:55:00|68322.3|68312.3|68322.3|68312.3|68323.8|68313.8|68312.1|68296.9|536
1599444000000|2020-09-07 02:00:00|68322.1|68312.1|68325.8|68315.8|68326.5|68316.5|68317.5|68300.7|702
1599444300000|2020-09-07 02:05:00|68325.9|68315.9|68342.9|68332.9|68348.8|68333.4|68325.5|68315.5|492
1599444600000|2020-09-07 02:10:00|68342.8|68332.8|68345.4|68335.4|68355.4|68340.1|68338.3|68328.3|602
1599444900000|2020-09-07 02:15:00|68345.2|68335.2|68345.6|68335.6|68347|68337|68337.1|68327.1|580
1599445200000|2020-09-07 02:20:00|68345.5|68335.5|68335.5|68325.5|68348.8|68338.4|68335.2|68320.9|546
1599445500000|2020-09-07 02:25:00|68335.4|68325.4|68328.1|68318.1|68340.8|68325.9|68327.5|68312.3|506
1599445800000|2020-09-07 02:30:00|68328.2|68318.2|68328.8|68318.8|68331.6|68321.6|68318.1|68303.5|588
1599446100000|2020-09-07 02:35:00|68328.9|68318.9|68329.6|68319.6|68338|68326.4|68328|68317.8|528
1599446400000|2020-09-07 02:40:00|68329.4|68319.4|68324.9|68314.9|68332.3|68322.3|68321.9|68311.9|497
1599446700000|2020-09-07 02:45:00|68325.2|68315.2|68322.1|68312.1|68329.7|68317.3|68320.6|68309.7|417
1599447000000|2020-09-07 02:50:00|68322|68312|68315.5|68305.5|68322.5|68312.5|68314|68300.5|477
1599447300000|2020-09-07 02:55:00|68315.1|68305.1|68314.8|68304.8|68321.7|68308.6|68310.4|68300.4|481
1599447600000|2020-09-07 03:00:00|68314.6|68304.6|68318.2|68308.2|68339.5|68324|68313.9|68303.8|633
1599447900000|2020-09-07 03:05:00|68317.7|68307.7|68308.7|68298.7|68318.5|68308.2|68301.3|68289.2|514
1599448200000|2020-09-07 03:10:00|68308.8|68298.8|68311.3|68301.3|68312|68302|68307|68297|461
1599448500000|2020-09-07 03:15:00|68311.4|68301.4|68317.9|68307.9|68320.4|68310.4|68311.4|68301.4|443
1599448800000|2020-09-07 03:20:00|68318.1|68308.1|68317|68297|68325.9|68315.3|68312|68296|492
1599449100000|2020-09-07 03:25:00|68316.9|68296.9|68315.2|68305.2|68321.8|68307|68308.9|68293.9|510
1599449400000|2020-09-07 03:30:00|68314.7|68304.7|68315.8|68305.8|68322.9|68309.7|68312.8|68298.8|416
1599449700000|2020-09-07 03:35:00|68315.9|68305.9|68317.1|68307.1|68318.8|68307.5|68308.5|68298.5|391
1599450000000|2020-09-07 03:40:00|68317.2|68307.2|68314.7|68304.7|68317.8|68307.8|68314|68304|244
1599450300000|2020-09-07 03:45:00|68314.8|68304.8|68312.3|68302.3|68315.1|68305.1|68311.8|68301.8|274
1599450600000|2020-09-07 03:50:00|68312.2|68302.2|68314.7|68304.7|68320.1|68306.5|68311.6|68297.3|299
1599450900000|2020-09-07 03:55:00|68314.6|68304.6|68311|68301|68317.9|68305|68303.3|68293.3|347
1599451200000|2020-09-07 04:00:00|68310.9|68300.9|68311.3|68301.3|68316.7|68306.7|68306.2|68294|420
1599451500000|2020-09-07 04:05:00|68311.6|68301.6|68317.4|68307.4|68320.4|68308|68311.4|68296.7|491
1599451800000|2020-09-07 04:10:00|68317.3|68307.3|68317.6|68307.6|68319.2|68309.2|68314.9|68304.9|416
1599452100000|2020-09-07 04:15:00|68316.8|68306.8|68317.6|68307.6|68318.1|68308.1|68314.1|68304.1|373
1599452400000|2020-09-07 04:20:00|68317.7|68307.7|68319|68309|68322.4|68309.5|68316.5|68301.6|336
1599452700000|2020-09-07 04:25:00|68318.9|68308.9|68315.8|68305.8|68323.9|68309.5|68314.7|68303.6|300
1599453000000|2020-09-07 04:30:00|68315.7|68305.7|68309|68299|68316.1|68306.1|68307|68295.1|297
1599453300000|2020-09-07 04:35:00|68309.2|68299.2|68306.5|68296.5|68313.6|68300.9|68306.3|68293.2|271
1599453600000|2020-09-07 04:40:00|68307.7|68297.7|68304|68294|68308.3|68298.3|68302.6|68292.6|324
1599453900000|2020-09-07 04:45:00|68304.3|68294.3|68308.5|68298.5|68316.2|68301.7|68302.4|68292.4|288
1599454200000|2020-09-07 04:50:00|68308.7|68298.7|68313|68303|68316.2|68304.6|68308.1|68295.9|322
1599454500000|2020-09-07 04:55:00|68312.9|68302.9|68313.2|68303.2|68318.5|68303.7|68309.3|68298.4|305
1599454800000|2020-09-07 05:00:00|68313|68303|68316.1|68306.1|68320.9|68308|68311.4|68300.4|473
1599455100000|2020-09-07 05:05:00|68316|68306|68323.6|68313.6|68323.8|68313.8|68314.7|68300.3|377
1599455400000|2020-09-07 05:10:00|68323.4|68313.4|68323.6|68313.6|68324.4|68314.4|68322|68312|294
1599455700000|2020-09-07 05:15:00|68323.8|68313.8|68322.4|68312.4|68325.2|68315.2|68321.4|68311.4|313
1599456000000|2020-09-07 05:20:00|68322.3|68312.3|68323.5|68313.5|68327.3|68313.6|68319.2|68306.3|334
1599456300000|2020-09-07 05:25:00|68323.6|68313.6|68316.8|68306.8|68326.1|68313.6|68316.6|68302.1|370
1599456600000|2020-09-07 05:30:00|68316.7|68306.7|68307.3|68297.3|68323.4|68309.4|68306.8|68294.7|449
1599456900000|2020-09-07 05:35:00|68307.2|68297.2|68319.6|68309.6|68324.8|68310.8|68302.3|68292.3|505
1599457200000|2020-09-07 05:40:00|68319.5|68309.5|68319.5|68309.5|68324.1|68314.1|68318.1|68303.2|476
1599457500000|2020-09-07 05:45:00|68319.7|68309.7|68318.3|68308.3|68324.3|68309.7|68315|68301.2|539
1599457800000|2020-09-07 05:50:00|68318.2|68308.2|68333.9|68323.9|68334.1|68324.1|68315.3|68305.3|528
1599458100000|2020-09-07 05:55:00|68334.1|68324.1|68326|68316|68343.1|68329.3|68325.8|68315.8|604
1599458400000|2020-09-07 06:00:00|68324.9|68314.9|68329.7|68319.7|68334.1|68322.5|68316.8|68302.2|684
1599458700000|2020-09-07 06:05:00|68329.8|68319.8|68346.8|68336.8|68359.2|68345.3|68327.6|68315.8|781
1599459000000|2020-09-07 06:10:00|68346.9|68336.9|68340.5|68330.5|68351.3|68338.1|68332.5|68322.5|753
1599459300000|2020-09-07 06:15:00|68340.3|68330.3|68337.9|68327.9|68346.3|68333.5|68335.7|68325.7|599
1599459600000|2020-09-07 06:20:00|68338|68328|68350.6|68330.6|68352.9|68338.5|68326.5|68311.8|644
1599459900000|2020-09-07 06:25:00|68350.7|68330.7|68348.2|68338.2|68353.2|68339.4|68343.1|68328.4|646
1599460200000|2020-09-07 06:30:00|68348.1|68338.1|68337.6|68327.6|68354.5|68339.5|68337.3|68327.3|543
1599460500000|2020-09-07 06:35:00|68337.8|68327.8|68333.7|68323.7|68341.2|68331.2|68333.6|68323.6|540
1599460800000|2020-09-07 06:40:00|68333.8|68323.8|68343.5|68333.5|68343.6|68333.6|68332|68322|600
1599461100000|2020-09-07 06:45:00|68343.8|68333.8|68336.9|68326.9|68352|68336.9|68336.5|68326.5|579
1599461400000|2020-09-07 06:50:00|68336.8|68326.8|68343.3|68333.3|68343.4|68333.4|68336|68326|517
1599461700000|2020-09-07 06:55:00|68343.4|68333.4|68357.8|68347.8|68359.7|68349.7|68339.6|68329.6|595
1599462000000|2020-09-07 07:00:00|68358.1|68348.1|68345|68335|68364.9|68352|68342.6|68329.3|645
1599462300000|2020-09-07 07:05:00|68344.9|68334.9|68349.9|68339.9|68355.1|68342.4|68342.1|68332.1|671
1599462600000|2020-09-07 07:10:00|68350.1|68340.1|68348.3|68338.3|68354.1|68340.4|68340.5|68330.5|655
1599462900000|2020-09-07 07:15:00|68349.1|68339.1|68367.7|68357.7|68367.7|68357.7|68348|68338|654
1599463200000|2020-09-07 07:20:00|68367|68357|68347.9|68337.9|68367.5|68357.5|68345.1|68335.1|661
1599463500000|2020-09-07 07:25:00|68348|68338|68341|68331|68348.9|68338.9|68335.1|68325.1|665
1599463800000|2020-09-07 07:30:00|68340.9|68330.9|68344.4|68334.4|68345.9|68335.9|68335|68325|597
1599464100000|2020-09-07 07:35:00|68344.6|68334.6|68338.8|68328.8|68346.6|68336.6|68336.3|68326.3|690
1599464400000|2020-09-07 07:40:00|68338.9|68328.9|68341.2|68331.2|68344.3|68334.3|68333.3|68323.3|599
1599464700000|2020-09-07 07:45:00|68341.1|68331.1|68346.8|68336.8|68350.3|68340.3|68334.3|68324.3|553
1599465000000|2020-09-07 07:50:00|68346.9|68336.9|68355.6|68345.6|68361.1|68351.1|68343.6|68333.6|624
1599465300000|2020-09-07 07:55:00|68355.4|68345.4|68354.7|68344.7|68357|68347|68345|68335|643
1599465600000|2020-09-07 08:00:00|68354.6|68344.6|68346.1|68336.1|68357.4|68347.4|68346.1|68336.1|626
1599465900000|2020-09-07 08:05:00|68346.3|68336.3|68335.7|68325.7|68347.9|68337.9|68333.8|68323.8|688
1599466200000|2020-09-07 08:10:00|68334.7|68324.7|68327.2|68317.2|68335.5|68325.5|68324.3|68314.3|588
1599466500000|2020-09-07 08:15:00|68327|68317|68338.6|68328.6|68339|68329|68327|68317|547
1599466800000|2020-09-07 08:20:00|68338.8|68328.8|68345.3|68335.3|68350|68340|68332.5|68322.5|529
1599467100000|2020-09-07 08:25:00|68344.9|68334.9|68332.2|68322.2|68354.7|68344.7|68323.7|68313.7|647
1599467400000|2020-09-07 08:30:00|68331.1|68321.1|68312.5|68302.5|68334|68324|68301.3|68291.3|631
1599467700000|2020-09-07 08:35:00|68312.6|68302.6|68312.2|68302.2|68316|68306|68308.4|68298.4|596
1599468000000|2020-09-07 08:40:00|68311.9|68301.9|68322.9|68312.9|68325.2|68315.2|68310.5|68300.5|497
1599468300000|2020-09-07 08:45:00|68322.8|68312.8|68329.6|68319.6|68332.5|68322.5|68321|68311|540
1599468600000|2020-09-07 08:50:00|68329.7|68319.7|68339.7|68329.7|68340.4|68330.4|68326.5|68316.5|593
1599468900000|2020-09-07 08:55:00|68339.8|68329.8|68333.9|68323.9|68343.3|68333.3|68331.7|68321.7|502
1599469200000|2020-09-07 09:00:00|68334|68324|68325.2|68315.2|68335.7|68325.7|68321.9|68311.9|547
1599469500000|2020-09-07 09:05:00|68325.3|68315.3|68329.1|68319.1|68335|68325|68322.5|68312.5|588
1599469800000|2020-09-07 09:10:00|68329.3|68319.3|68337.4|68327.4|68339.2|68329.2|68323.4|68309|662
1599470100000|2020-09-07 09:15:00|68337.5|68327.5|68320.5|68310.5|68338.6|68328.6|68320.4|68310.4|600
1599470400000|2020-09-07 09:20:00|68320.7|68310.7|68329.7|68319.7|68331|68321|68319.5|68309.5|574
1599470700000|2020-09-07 09:25:00|68329.6|68319.6|68332|68322|68338.1|68328.1|68329.1|68319.1|580
1599471000000|2020-09-07 09:30:00|68332.1|68322.1|68335.1|68325.1|68337.4|68327.4|68329.5|68319.5|565
1599471300000|2020-09-07 09:35:00|68335|68325|68334.1|68324.1|68338.8|68328.8|68328.9|68318.9|461
1599471600000|2020-09-07 09:40:00|68333.2|68323.2|68327.3|68317.3|68335.4|68325.4|68323.6|68313.6|467
1599471900000|2020-09-07 09:45:00|68327.1|68317.1|68325.9|68315.9|68331|68321|68325.5|68315.5|377
1599472200000|2020-09-07 09:50:00|68326|68316|68334|68324|68335|68325|68323.3|68313.3|473
1599472500000|2020-09-07 09:55:00|68334.1|68324.1|68331.7|68321.7|68339.4|68329.4|68330.8|68320.8|468
1599472800000|2020-09-07 10:00:00|68331.5|68321.5|68344.4|68334.4|68352.4|68337.4|68331.5|68321.5|469
1599473100000|2020-09-07 10:05:00|68344.3|68334.3|68345.9|68335.9|68349.6|68336.2|68339.7|68329.2|440
1599473400000|2020-09-07 10:10:00|68345.8|68335.8|68348.3|68338.3|68348.7|68338.7|68344.7|68334.7|370
1599473700000|2020-09-07 10:15:00|68348.4|68338.4|68345.1|68335.1|68352.1|68342.1|68334.9|68324.9|503
1599474000000|2020-09-07 10:20:00|68344.9|68334.9|68345.7|68335.7|68354.8|68341.5|68341.4|68331.4|423
1599474300000|2020-09-07 10:25:00|68345.9|68335.9|68351|68341|68354.3|68341.8|68335.5|68325.5|543
1599474600000|2020-09-07 10:30:00|68350.5|68340.5|68346.2|68336.2|68361.2|68347.2|68344.8|68332.8|451
1599474900000|2020-09-07 10:35:00|68346.1|68336.1|68347.2|68337.2|68353.5|68343.5|68341.4|68327.3|491
1599475200000|2020-09-07 10:40:00|68349.2|68339.2|68348.6|68338.6|68354.2|68344.2|68346|68336|365
1599475500000|2020-09-07 10:45:00|68348.5|68338.5|68346.5|68336.5|68350.3|68340.3|68345.2|68335.2|366
1599475800000|2020-09-07 10:50:00|68346.2|68336.2|68348.7|68338.7|68354.4|68344.4|68345|68335|368
1599476100000|2020-09-07 10:55:00|68348.8|68338.8|68353.9|68343.9|68354.1|68344.1|68346.3|68336.3|349
1599476400000|2020-09-07 11:00:00|68353.7|68343.7|68351.5|68341.5|68362.4|68349.2|68349.7|68339.7|354
1599476700000|2020-09-07 11:05:00|68351.6|68341.6|68348.5|68338.5|68355.8|68345.8|68348|68338|383
1599477000000|2020-09-07 11:10:00|68348.4|68338.4|68343.9|68333.9|68358|68344.8|68343.5|68333.5|441
1599477300000|2020-09-07 11:15:00|68344|68334|68347.9|68337.9|68349|68339|68342.4|68332.4|366
1599477600000|2020-09-07 11:20:00|68348|68338|68342|68332|68351.3|68341.3|68341.8|68331.8|386
1599477900000|2020-09-07 11:25:00|68341.5|68331.5|68343.9|68333.9|68345|68335|68339.4|68329.4|320
1599478200000|2020-09-07 11:30:00|68343.8|68333.8|68337.2|68327.2|68346.4|68336.4|68337|68327|378
1599478500000|2020-09-07 11:35:00|68337.1|68327.1|68339.3|68329.3|68347.5|68337.5|68334.9|68324.9|477
1599478800000|2020-09-07 11:40:00|68339.4|68329.4|68337.3|68327.3|68340.3|68330.3|68334.5|68324.5|358
1599479100000|2020-09-07 11:45:00|68337|68327|68343.9|68333.9|68347.9|68334.5|68336.6|68326.6|292
1599479400000|2020-09-07 11:50:00|68344|68334|68345.3|68335.3|68346.6|68336.6|68340.6|68330.6|320
1599479700000|2020-09-07 11:55:00|68345.4|68335.4|68346.9|68336.9|68354|68344|68341.7|68328.9|431
1599480000000|2020-09-07 12:00:00|68346.6|68336.6|68341.2|68331.2|68349|68337.6|68339.4|68326.1|384
1599480300000|2020-09-07 12:05:00|68341.3|68331.3|68343.4|68333.4|68348.4|68338.4|68338.6|68328.6|337
1599480600000|2020-09-07 12:10:00|68343.5|68333.5|68339.8|68329.8|68349.3|68336.6|68338.2|68328.2|370
1599480900000|2020-09-07 12:15:00|68339.6|68329.6|68341.7|68331.7|68344.7|68334.7|68339.3|68329.3|309
1599481200000|2020-09-07 12:20:00|68341.5|68331.5|68344.4|68334.4|68345.9|68335.9|68340.9|68330.9|414
1599481500000|2020-09-07 12:25:00|68344.3|68334.3|68337.1|68327.1|68346.6|68336.6|68335.6|68325.6|463
1599481800000|2020-09-07 12:30:00|68337|68327|68334.1|68324.1|68337.2|68327.2|68333.1|68323.1|448
1599482100000|2020-09-07 12:35:00|68334.2|68324.2|68334.3|68324.3|68336.2|68326.2|68333.6|68323.6|420
1599482400000|2020-09-07 12:40:00|68334.2|68324.2|68333.6|68323.6|68338.3|68326|68332.3|68318.1|347
1599482700000|2020-09-07 12:45:00|68333.7|68323.7|68335.5|68325.5|68336.1|68326.1|68329.9|68319.9|407
1599483000000|2020-09-07 12:50:00|68335.6|68325.6|68332.3|68322.3|68336.9|68326.9|68331.8|68321.8|495
1599483300000|2020-09-07 12:55:00|68332.2|68322.2|68332|68322|68334.6|68324.6|68327.1|68317.1|443
1599483600000|2020-09-07 13:00:00|68331.8|68321.8|68331.7|68321.7|68339|68325.5|68330.5|68316.6|544
1599483900000|2020-09-07 13:05:00|68331.9|68321.9|68329.9|68319.9|68339.3|68325.3|68326.5|68315.3|513
1599484200000|2020-09-07 13:10:00|68330|68320|68331.3|68321.3|68336.2|68322.4|68326.5|68314.3|433
1599484500000|2020-09-07 13:15:00|68331.2|68321.2|68327|68317|68335.1|68325.1|68325.9|68315.9|404
1599484800000|2020-09-07 13:20:00|68326.9|68316.9|68323.8|68313.8|68327|68317|68319.2|68309.2|409
1599485100000|2020-09-07 13:25:00|68323.7|68313.7|68331.7|68321.7|68338.1|68323.6|68322.8|68312.8|398
1599485400000|2020-09-07 13:30:00|68331.1|68321.1|68329.4|68319.4|68336.8|68325.3|68328.8|68314.3|461
1599485700000|2020-09-07 13:35:00|68329.2|68319.2|68330.1|68320.1|68337.2|68322.2|68325.4|68311.3|474
1599486000000|2020-09-07 13:40:00|68330|68320|68323|68313|68330.7|68320.7|68322|68307.8|353
1599486300000|2020-09-07 13:45:00|68322.9|68312.9|68325.3|68315.3|68331|68319.1|68321.4|68307.8|449
1599486600000|2020-09-07 13:50:00|68325.2|68315.2|68315.9|68305.9|68325.6|68315.6|68313.2|68303.2|413
1599486900000|2020-09-07 13:55:00|68316|68306|68314.2|68304.2|68317.2|68307.2|68312.6|68302.6|448
1599487200000|2020-09-07 14:00:00|68314.4|68304.4|68319|68309|68320.3|68309.3|68312.8|68300.1|425
1599487500000|2020-09-07 14:05:00|68318.8|68308.8|68315.1|68305.1|68328.8|68315.8|68314|68304|636
1599487800000|2020-09-07 14:10:00|68314.9|68304.9|68320.8|68310.8|68321.4|68311.4|68314.4|68304.4|406
1599488100000|2020-09-07 14:15:00|68320.9|68310.9|68319.8|68309.8|68322.5|68312.5|68317|68307|422
1599488400000|2020-09-07 14:20:00|68319.6|68309.6|68322|68312|68327.2|68312.7|68318.4|68306.9|356
1599488700000|2020-09-07 14:25:00|68321.9|68311.9|68315|68305|68324.2|68311.9|68311.3|68299.3|381
1599489000000|2020-09-07 14:30:00|68314.8|68304.8|68321.3|68311.3|68327.4|68312.9|68314.5|68303.7|390
1599489300000|2020-09-07 14:35:00|68321.4|68311.4|68320.9|68310.9|68329.9|68315.4|68320.9|68309.6|371
1599489600000|2020-09-07 14:40:00|68320.6|68310.6|68331.5|68321.5|68335.8|68322.5|68320.1|68310.1|478
1599489900000|2020-09-07 14:45:00|68331.4|68321.4|68324.9|68314.9|68332.3|68321.9|68323.9|68311.1|404
1599490200000|2020-09-07 14:50:00|68324.8|68314.8|68324.6|68314.6|68331.5|68316.8|68323.7|68309.4|337
1599490500000|2020-09-07 14:55:00|68324.7|68314.7|68321.9|68311.9|68336.5|68321.9|68321.1|68311.1|571
1599490800000|2020-09-07 15:00:00|68321.8|68311.8|68316.7|68306.7|68327.5|68317.5|68315.4|68305.4|520
1599491100000|2020-09-07 15:05:00|68316.8|68306.8|68324.5|68314.5|68324.6|68314.6|68316.5|68306.5|260
1599491400000|2020-09-07 15:10:00|68324.4|68314.4|68322.3|68312.3|68329.6|68316.1|68321.9|68309.5|258
1599491700000|2020-09-07 15:15:00|68322.4|68312.4|68324.1|68314.1|68329|68314.9|68322.2|68308.5|324
1599492000000|2020-09-07 15:20:00|68324.2|68314.2|68330.7|68320.7|68335.3|68320.8|68323.9|68313.9|265
1599492300000|2020-09-07 15:25:00|68330.6|68320.6|68332.2|68322.2|68336.7|68322.8|68330.2|68316.5|271
1599492600000|2020-09-07 15:30:00|68332.3|68322.3|68333.9|68323.9|68334.6|68324.6|68331.9|68321.9|227
1599492900000|2020-09-07 15:35:00|68334.2|68324.2|68332.9|68322.9|68334.7|68324.7|68332.8|68322.8|356
1599493200000|2020-09-07 15:40:00|68333.2|68323.2|68332.5|68322.5|68339|68326.7|68332|68318.9|289
1599493500000|2020-09-07 15:45:00|68332.4|68322.4|68332.3|68322.3|68338.7|68323.5|68332.1|68317.4|209
1599493800000|2020-09-07 15:50:00|68332.4|68322.4|68333|68323|68339|68323.6|68332.1|68317.1|167
1599494100000|2020-09-07 15:55:00|68333.1|68323.1|68337.7|68317.7|68338.2|68325.3|68332.3|68317.3|191
1599494400000|2020-09-07 16:00:00|68337.8|68317.8|68332.7|68322.7|68338.1|68323.3|68332.5|68317.4|142
1599494700000|2020-09-07 16:05:00|68333.2|68323.2|68336.9|68326.9|68342.9|68327.8|68332.5|68317.8|218
1599495000000|2020-09-07 16:10:00|68336.8|68326.8|68340.8|68320.8|68342.6|68327.4|68335.3|68320.2|182
1599495300000|2020-09-07 16:15:00|68340.7|68320.7|68338.3|68318.3|68341|68325.3|68334.6|68317.6|170
1599495600000|2020-09-07 16:20:00|68338.4|68318.4|68340.8|68320.8|68340.9|68325.8|68333|68318.2|193
1599495900000|2020-09-07 16:25:00|68340.7|68320.7|68342|68322|68342.4|68322.4|68339.9|68319.9|192
1599496200000|2020-09-07 16:30:00|68341.9|68321.9|68341.6|68321.6|68342.5|68326.8|68336.3|68321.2|129
1599496500000|2020-09-07 16:35:00|68341.7|68321.7|68341.5|68321.5|68341.7|68326.7|68336.1|68321.1|107
1599496800000|2020-09-07 16:40:00|68341.4|68321.4|68343.2|68323.2|68343.6|68328.4|68335.9|68321|154
1599497100000|2020-09-07 16:45:00|68343.4|68323.4|68334|68324|68343.5|68328.5|68333.5|68318.3|172
1599497400000|2020-09-07 16:50:00|68334.1|68324.1|68336.4|68316.4|68339|68324.1|68331.5|68316|166
1599497700000|2020-09-07 16:55:00|68336.3|68316.3|68337|68327|68342.1|68327.4|68331.5|68315.4|187
1599498000000|2020-09-07 17:00:00|68337.1|68327.1|68337.9|68327.9|68343.4|68329.4|68336.5|68321.2|146
1599498300000|2020-09-07 17:05:00|68338.1|68328.1|68343.2|68323.2|68344.1|68329.2|68336.9|68322|112
1599498600000|2020-09-07 17:10:00|68343.5|68323.5|68342.7|68322.7|68343.9|68328.8|68337.5|68322.6|126
1599498900000|2020-09-07 17:15:00|68342.8|68322.8|68343.6|68323.6|68343.6|68328.6|68337.3|68322.1|113
1599499200000|2020-09-07 17:20:00|68343.9|68323.9|68337.8|68327.8|68344.2|68329.1|68337.6|68323.1|144
1599499500000|2020-09-07 17:25:00|68342.9|68322.9|68338.6|68328.6|68344.4|68330.5|68336.5|68321.2|151
1599499800000|2020-09-07 17:30:00|68339.5|68329.5|68341.1|68321.1|68343.3|68329.6|68337.2|68321.1|259
1599500100000|2020-09-07 17:35:00|68341|68321|68334.7|68314.7|68341.3|68325.8|68328.5|68313.7|297
1599500400000|2020-09-07 17:40:00|68334.6|68314.6|68317.4|68307.4|68334.8|68320.3|68316.3|68301.9|327
1599500700000|2020-09-07 17:45:00|68317.3|68307.3|68327.8|68307.8|68331.7|68316.7|68316.3|68301.9|324
1599501000000|2020-09-07 17:50:00|68327.9|68307.9|68329.3|68309.3|68333.9|68319|68323.7|68305.9|304
1599501300000|2020-09-07 17:55:00|68329.4|68309.4|68328.8|68308.8|68331.3|68316.1|68322.4|68307.6|279
1599501600000|2020-09-07 18:00:00|68329|68309|68326.4|68306.4|68329.6|68313.2|68321.5|68306|160
1599501900000|2020-09-07 18:05:00|68326.3|68306.3|68326.2|68306.2|68327.4|68311.4|68320.6|68305.5|174
1599502200000|2020-09-07 18:10:00|68326.3|68306.3|68325.8|68305.8|68327.1|68311.9|68320.9|68305.1|135
1599502500000|2020-09-07 18:15:00|68325.9|68305.9|68328.1|68308.1|68329.4|68312.1|68320.5|68305.1|120
1599502800000|2020-09-07 18:20:00|68328|68308|68327.7|68307.7|68328.6|68312.4|68321.8|68306.9|88
1599503100000|2020-09-07 18:25:00|68327.6|68307.6|68328.4|68308.4|68329.7|68312.6|68321.8|68307.1|102
1599503400000|2020-09-07 18:30:00|68328.3|68308.3|68327.3|68307.3|68329.1|68309.1|68326.7|68306.7|122
1599503700000|2020-09-07 18:35:00|68327.2|68307.2|68327.6|68307.6|68328.5|68312.5|68322.5|68307.1|88
1599504000000|2020-09-07 18:40:00|68327.8|68307.8|68327.8|68307.8|68329.5|68309.5|68327.3|68307.3|78
1599504300000|2020-09-07 18:45:00|68328.3|68308.3|68329.8|68309.8|68330.4|68310.4|68327.5|68307.5|93
1599504600000|2020-09-07 18:50:00|68329.6|68309.6|68331.7|68311.7|68331.7|68311.7|68329.3|68309.3|137
1599504900000|2020-09-07 18:55:00|68330|68310|68329.5|68309.5|68330.8|68310.8|68328.5|68308.5|128
1599505200000|2020-09-07 19:00:00|68330.1|68310.1|68328|68308|68331.3|68311.3|68327.3|68307.3|131
1599505500000|2020-09-07 19:05:00|68327.7|68307.7|68328|68308|68328.7|68308.7|68326.8|68306.8|119
1599505800000|2020-09-07 19:10:00|68328.1|68308.1|68328.1|68308.1|68328.8|68308.8|68327.4|68307.4|115
1599506100000|2020-09-07 19:15:00|68328.4|68308.4|68328.3|68308.3|68329.1|68309.1|68327.1|68307.1|110
1599506400000|2020-09-07 19:20:00|68328.4|68308.4|68328.6|68308.6|68329.1|68309.1|68326.6|68306.6|115
1599506700000|2020-09-07 19:25:00|68328.5|68308.5|68328.6|68308.6|68328.8|68308.8|68327.5|68307.5|119
1599507000000|2020-09-07 19:30:00|68328.5|68308.5|68328.8|68308.8|68329.1|68309.1|68327.6|68307.6|111
1599507300000|2020-09-07 19:35:00|68328.2|68308.2|68328|68308|68328.9|68308.9|68326.3|68306.3|125
1599507600000|2020-09-07 19:40:00|68327.9|68307.9|68328.5|68308.5|68328.9|68312.9|68322.7|68307|120
1599507900000|2020-09-07 19:45:00|68328.4|68308.4|68328.1|68308.1|68329.1|68309.1|68326.3|68306.3|103
1599508200000|2020-09-07 19:50:00|68322.6|68312.6|68328.4|68308.4|68330.5|68312.6|68322.4|68306|125
1599508500000|2020-09-07 19:55:00|68328.5|68308.5|68329.5|68309.5|68330.9|68313.6|68322.3|68305.8|152
1599508800000|2020-09-07 20:00:00|68328.8|68308.8|68330.1|68310.1|68332.9|68313.7|68323.7|68307.5|188
1599509100000|2020-09-07 20:05:00|68330.4|68310.4|68330.3|68310.3|68331.5|68311.5|68327.4|68307.4|109
1599509400000|2020-09-07 20:10:00|68330.4|68310.4|68329.4|68309.4|68330.4|68310.4|68326.7|68306.7|129
1599509700000|2020-09-07 20:15:00|68329|68309|68331.6|68311.6|68333.7|68313.7|68329|68309|170
1599510000000|2020-09-07 20:20:00|68332.2|68312.2|68331.3|68311.3|68334|68314|68329.1|68309.1|161
1599510300000|2020-09-07 20:25:00|68331.8|68311.8|68332.1|68312.1|68333.7|68313.7|68329|68309|150
1599510600000|2020-09-07 20:30:00|68331.7|68311.7|68328.7|68308.7|68331.7|68311.7|68327.8|68307.8|172
1599510900000|2020-09-07 20:35:00|68329|68309|68330.7|68310.7|68331.7|68311.7|68328|68308|171
1599511200000|2020-09-07 20:40:00|68330.4|68310.4|68337.8|68317.8|68338|68318|68328.9|68308.9|150
1599511500000|2020-09-07 20:45:00|68335.1|68315.1|68338.3|68318.3|68339.3|68319.3|68334.4|68314.4|138
1599511800000|2020-09-07 20:50:00|68335.7|68315.7|68334.7|68314.7|68339.1|68319.1|68331.8|68311.8|140
1599512100000|2020-09-07 20:55:00|68333.2|68313.2|68338.3|68318.3|68348.6|68321.5|68328.3|68302.7|250
1599512400000|2020-09-07 21:00:00|68337.6|68317.6|68331.3|68311.3|68338|68318|68330.1|68310.1|37
1599512700000|2020-09-07 21:05:00|68332.5|68312.5|68330.2|68310.2|68342.4|68313.9|68323.2|68300.9|125
1599513000000|2020-09-07 21:10:00|68330.3|68310.3|68329.3|68309.3|68340.3|68315|68328.9|68306.5|158
1599513300000|2020-09-07 21:15:00|68332|68312|68330.1|68310.1|68336.3|68312.5|68326.5|68306|167
1599513600000|2020-09-07 21:20:00|68327.9|68307.9|68330.3|68310.3|68332.6|68312.6|68326|68306|135
1599513900000|2020-09-07 21:25:00|68329|68309|68330.5|68310.5|68332.6|68312.6|68327.4|68307.4|130
1599514200000|2020-09-07 21:30:00|68330.2|68310.2|68330.3|68310.3|68334.8|68312.2|68325.5|68304|133
1599514500000|2020-09-07 21:35:00|68330.4|68310.4|68331.4|68311.4|68332.2|68312.2|68328.9|68308.9|139
1599514800000|2020-09-07 21:40:00|68331|68311|68330.6|68310.6|68337.2|68312.1|68327.2|68305.5|116
1599515100000|2020-09-07 21:45:00|68336.7|68306.5|68332|68312|68338.9|68312.1|68327.4|68305.9|131
1599515400000|2020-09-07 21:50:00|68327.3|68307.3|68332.3|68312.3|68338|68312.5|68326.9|68302.3|126
1599515700000|2020-09-07 21:55:00|68331.7|68311.7|68330.3|68310.3|68338.4|68312.4|68325.9|68301.4|129
1599516000000|2020-09-07 22:00:00|68330.2|68310.2|68330.8|68310.8|68336.9|68313.4|68327.4|68306.4|203
1599516300000|2020-09-07 22:05:00|68330.7|68310.7|68330.7|68310.7|68335.4|68315.4|68326.9|68306.9|269
1599516600000|2020-09-07 22:10:00|68331.9|68311.9|68336.2|68316.2|68341.8|68321.8|68328.2|68308.2|312
1599516900000|2020-09-07 22:15:00|68336|68316|68335.4|68315.4|68341.4|68318.9|68332.8|68308.7|205
1599517200000|2020-09-07 22:20:00|68334.9|68314.9|68335.5|68315.5|68341.4|68317|68331.1|68308.4|172
1599517500000|2020-09-07 22:25:00|68335|68315|68332.9|68312.9|68340.9|68317.7|68331.1|68306.6|146
1599517800000|2020-09-07 22:30:00|68333.9|68313.9|68334.7|68314.7|68340.7|68316.3|68326.7|68298.6|153
1599518100000|2020-09-07 22:35:00|68335.2|68315.2|68331|68311|68337.6|68315.2|68329.9|68304.7|182
1599518400000|2020-09-07 22:40:00|68330.8|68310.8|68329.1|68309.1|68337.8|68315.7|68329|68305.6|147
1599518700000|2020-09-07 22:45:00|68329.2|68309.2|68331|68311|68336.5|68315.4|68328.1|68305.8|165
1599519000000|2020-09-07 22:50:00|68331.3|68311.3|68334|68314|68336.8|68316.8|68328.8|68308.8|184
1599519300000|2020-09-07 22:55:00|68335.2|68315.2|68333.1|68313.1|68337.3|68317.3|68332.7|68312.7|353
1599519600000|2020-09-07 23:00:00|68335.9|68315.9|68335.6|68315.6|68337.4|68317.4|68332.4|68312.4|366
1599519900000|2020-09-07 23:05:00|68337.2|68317.2|68337.1|68317.1|68338.2|68318.2|68333.6|68313.6|276
1599520200000|2020-09-07 23:10:00|68336.7|68316.7|68336.5|68316.5|68338.7|68318.7|68335.7|68315.7|225
1599520500000|2020-09-07 23:15:00|68336.4|68316.4|68336.5|68316.5|68338.1|68318.1|68333|68313|313
1599520800000|2020-09-07 23:20:00|68336.4|68316.4|68337.9|68317.9|68339.6|68319.6|68333.9|68313.9|386
1599521100000|2020-09-07 23:25:00|68338.3|68318.3|68334|68314|68339.7|68319.7|68332.3|68312.3|431
1599521400000|2020-09-07 23:30:00|68333.9|68313.9|68336|68316|68337.7|68317.7|68332.8|68312.8|412
1599521700000|2020-09-07 23:35:00|68335.7|68315.7|68335.9|68315.9|68338.1|68318.1|68333.3|68313.3|409
1599522000000|2020-09-07 23:40:00|68335.6|68315.6|68342.3|68322.3|68342.7|68322.7|68334|68314|388
1599522300000|2020-09-07 23:45:00|68340.7|68320.7|68340.1|68320.1|68343.1|68323.1|68336.2|68316.2|491
1599522600000|2020-09-07 23:50:00|68340|68320|68339.8|68319.8|68342|68322|68338|68318|424
1599522900000|2020-09-07 23:55:00|68339.7|68319.7|68341.7|68321.7|68342.3|68322.3|68338.1|68318.1|286
1599523200000|2020-09-08 00:00:00|68341.1|68321.1|68340.8|68320.8|68343.1|68323.1|68337.2|68317.2|591
1599523500000|2020-09-08 00:05:00|68340.9|68320.9|68341.3|68321.3|68342.1|68322.1|68335.8|68315.8|486
1599523800000|2020-09-08 00:10:00|68340.9|68320.9|68344.9|68324.9|68347.9|68329.5|68336.6|68316.6|556
1599524100000|2020-09-08 00:15:00|68344.2|68324.2|68346.6|68326.6|68349.5|68331.9|68339.3|68321|756
1599524400000|2020-09-08 00:20:00|68346.3|68326.3|68354|68334|68356.6|68336.6|68342.2|68322.2|612
1599524700000|2020-09-08 00:25:00|68354.6|68334.6|68349.1|68329.1|68359.8|68339.8|68348.4|68328.4|600
1599525000000|2020-09-08 00:30:00|68349.2|68329.2|68356.5|68336.5|68357.8|68337.8|68345|68328.3|682
1599525300000|2020-09-08 00:35:00|68357.4|68337.4|68354.1|68334.1|68360|68343.2|68346.6|68326.9|582
1599525600000|2020-09-08 00:40:00|68354|68334|68351.8|68341.8|68356.2|68342.7|68348|68330.9|490
1599525900000|2020-09-08 00:45:00|68351.7|68341.7|68353.1|68343.1|68355.9|68343.9|68348.9|68332.5|456
1599526200000|2020-09-08 00:50:00|68353.4|68343.4|68357.8|68347.8|68367.9|68354.3|68353.1|68341.6|462
1599526500000|2020-09-08 00:55:00|68358.7|68348.7|68357.9|68347.9|68363.9|68351.5|68354.1|68343.9|484
1599526800000|2020-09-08 01:00:00|68357.3|68347.3|68354.8|68344.8|68362.8|68347.7|68350.7|68339.6|554
1599527100000|2020-09-08 01:05:00|68354.9|68344.9|68367|68357|68367.1|68357.1|68354.6|68344.6|516
1599527400000|2020-09-08 01:10:00|68366.9|68356.9|68359.4|68339.4|68369.4|68357.1|68353.9|68338.4|644
1599527700000|2020-09-08 01:15:00|68358.6|68338.6|68360.9|68350.9|68371.3|68356.3|68355.9|68336.6|743
1599528000000|2020-09-08 01:20:00|68360.5|68350.5|68365.7|68355.7|68367.7|68357.7|68356.2|68346.2|559
1599528300000|2020-09-08 01:25:00|68365.9|68355.9|68358.9|68348.9|68368.6|68358.6|68358|68348|582
1599528600000|2020-09-08 01:30:00|68358.7|68348.7|68353.5|68343.5|68366.4|68356.4|68349.4|68339.4|705
1599528900000|2020-09-08 01:35:00|68353.6|68343.6|68354.9|68344.9|68359|68349|68345.4|68335.4|686
1599529200000|2020-09-08 01:40:00|68354.5|68344.5|68363.3|68353.3|68363.4|68353.4|68348.3|68338.3|626
1599529500000|2020-09-08 01:45:00|68363.2|68353.2|68360|68350|68367.1|68357.1|68359.3|68349.3|648
1599529800000|2020-09-08 01:50:00|68359.6|68349.6|68356.3|68346.3|68365.7|68355.7|68350.9|68340.9|735
1599530100000|2020-09-08 01:55:00|68356.4|68346.4|68380.5|68370.5|68382.2|68372.2|68355.7|68345.7|673
1599530400000|2020-09-08 02:00:00|68380.4|68370.4|68370|68360|68381.6|68371.6|68369.4|68359.4|722
1599530700000|2020-09-08 02:05:00|68370.5|68360.5|68375.6|68365.6|68377.5|68367.5|68370.1|68360.1|633
1599531000000|2020-09-08 02:10:00|68375.5|68365.5|68372.1|68362.1|68377.8|68367.8|68370.6|68360.6|594
1599531300000|2020-09-08 02:15:00|68372.3|68362.3|68376.8|68366.8|68377.3|68367.3|68369.7|68359.7|630
1599531600000|2020-09-08 02:20:00|68376.1|68366.1|68375.3|68365.3|68376.8|68366.8|68371.5|68361.5|531
1599531900000|2020-09-08 02:25:00|68375.4|68365.4|68386.9|68376.9|68388.1|68378.1|68374.1|68364.1|492
1599532200000|2020-09-08 02:30:00|68387.1|68377.1|68394.1|68384.1|68397.7|68387.7|68386.4|68376.4|656
1599532500000|2020-09-08 02:35:00|68394.2|68384.2|68383.8|68373.8|68396.1|68386.1|68380.3|68370.3|660
1599532800000|2020-09-08 02:40:00|68384.3|68374.3|68380.6|68370.6|68387.2|68377.2|68378.6|68368.6|621
1599533100000|2020-09-08 02:45:00|68380.5|68370.5|68385.7|68375.7|68387.1|68377.1|68377.2|68367.2|494
1599533400000|2020-09-08 02:50:00|68385.3|68375.3|68381|68371|68386|68376|68379.2|68369.2|484
1599533700000|2020-09-08 02:55:00|68380.9|68370.9|68380.3|68370.3|68382.7|68372.7|68374.9|68364.9|564
1599534000000|2020-09-08 03:00:00|68380.7|68370.7|68388.1|68378.1|68388.7|68378.7|68380.1|68370.1|495
1599534300000|2020-09-08 03:05:00|68388.2|68378.2|68380|68370|68388.2|68378.2|68379.6|68369.6|548
1599534600000|2020-09-08 03:10:00|68380.1|68370.1|68380.2|68370.2|68381.1|68371.1|68377.1|68367.1|401
1599534900000|2020-09-08 03:15:00|68380.9|68370.9|68379.9|68369.9|68383.6|68373.6|68379.1|68369.1|461
1599535200000|2020-09-08 03:20:00|68380.4|68370.4|68381|68371|68384.2|68374.2|68379.2|68369.2|418
1599535500000|2020-09-08 03:25:00|68380.9|68370.9|68386.5|68376.5|68387.7|68377.7|68380.2|68370.2|429
1599535800000|2020-09-08 03:30:00|68386.4|68376.4|68387.7|68377.7|68393.1|68383.1|68386.4|68376.4|571
1599536100000|2020-09-08 03:35:00|68388.1|68378.1|68380.9|68370.9|68388.2|68378.2|68380.4|68370.4|439
1599536400000|2020-09-08 03:40:00|68380.8|68370.8|68380.5|68370.5|68382.8|68372.8|68377.2|68367.2|380
1599536700000|2020-09-08 03:45:00|68380.6|68370.6|68385.5|68375.5|68385.6|68375.6|68379.9|68369.9|418
1599537000000|2020-09-08 03:50:00|68385.6|68375.6|68387|68377|68387.2|68377.2|68382.3|68372.3|448
1599537300000|2020-09-08 03:55:00|68387.1|68377.1|68385.3|68375.3|68388.4|68378.4|68385.2|68375.2|482
1599537600000|2020-09-08 04:00:00|68385.4|68375.4|68385.8|68375.8|68387.7|68377.7|68384|68374|262
1599537900000|2020-09-08 04:05:00|68385.9|68375.9|68384.3|68374.3|68387.6|68377.6|68381.8|68371.8|378
1599538200000|2020-09-08 04:10:00|68384.4|68374.4|68381.8|68371.8|68384.5|68374.5|68381.1|68371.1|324
1599538500000|2020-09-08 04:15:00|68381.7|68371.7|68381|68371|68382.4|68372.4|68379.7|68369.7|266
1599538800000|2020-09-08 04:20:00|68381.2|68371.2|68383.5|68373.5|68385.7|68375.7|68381.2|68371.2|328
1599539100000|2020-09-08 04:25:00|68383.7|68373.7|68383.9|68373.9|68386.8|68376.8|68383.2|68373.2|350
1599539400000|2020-09-08 04:30:00|68383.8|68373.8|68381.6|68371.6|68384.9|68374.9|68380.7|68370.7|382
1599539700000|2020-09-08 04:35:00|68381.7|68371.7|68383|68373|68383.9|68373.9|68379.9|68369.9|256
1599540000000|2020-09-08 04:40:00|68382.9|68372.9|68379.8|68369.8|68383.4|68373.4|68379.6|68369.6|275
1599540300000|2020-09-08 04:45:00|68379.4|68369.4|68380.9|68370.9|68381.4|68371.4|68379.3|68369.3|249
1599540600000|2020-09-08 04:50:00|68380.8|68370.8|68383.9|68373.9|68384.9|68374.9|68380.6|68370.6|332
1599540900000|2020-09-08 04:55:00|68383.4|68373.4|68382.4|68372.4|68384.5|68374.5|68381.5|68371.5|332
1599541200000|2020-09-08 05:00:00|68382|68372|68381.3|68371.3|68383.6|68373.6|68378.7|68368.7|552
1599541500000|2020-09-08 05:05:00|68381.4|68371.4|68389.3|68379.3|68389.4|68379.4|68381.2|68371.2|500
1599541800000|2020-09-08 05:10:00|68389.2|68379.2|68384.5|68374.5|68390.4|68380.4|68383.7|68373.7|420
1599542100000|2020-09-08 05:15:00|68384.4|68374.4|68379.5|68369.5|68385|68375|68378.8|68368.8|433
1599542400000|2020-09-08 05:20:00|68379.4|68369.4|68378.5|68368.5|68380.1|68370.1|68376.4|68366.4|355
1599542700000|2020-09-08 05:25:00|68378.6|68368.6|68377.9|68367.9|68378.6|68368.6|68375.9|68365.9|373
1599543000000|2020-09-08 05:30:00|68377.7|68367.7|68378.5|68368.5|68380.9|68370.9|68375.4|68365.4|391
1599543300000|2020-09-08 05:35:00|68378.6|68368.6|68372.7|68362.7|68379.4|68369.4|68369.5|68359.5|594
1599543600000|2020-09-08 05:40:00|68372.8|68362.8|68365.6|68355.6|68375.4|68365.4|68365.5|68355.5|525
1599543900000|2020-09-08 05:45:00|68365.2|68355.2|68364.4|68354.4|68367.4|68357.4|68362|68352|645
1599544200000|2020-09-08 05:50:00|68364.2|68354.2|68356.1|68346.1|68364.4|68354.4|68355.9|68345.9|503
1599544500000|2020-09-08 05:55:00|68356.4|68346.4|68342.9|68332.9|68358.2|68348.2|68341.7|68331.7|680
1599544800000|2020-09-08 06:00:00|68343.3|68333.3|68313.9|68303.9|68352.6|68342.6|68308.2|68298.2|795
1599545100000|2020-09-08 06:05:00|68314.6|68304.6|68294.5|68284.5|68324.7|68314.7|68290.8|68280.8|845
1599545400000|2020-09-08 06:10:00|68294.8|68284.8|68307.1|68297.1|68308.7|68298.7|68286|68275.7|797
1599545700000|2020-09-08 06:15:00|68307.3|68297.3|68314.3|68304.3|68315.6|68305.6|68303.7|68293.7|708
1599546000000|2020-09-08 06:20:00|68314.2|68304.2|68316.4|68306.4|68316.7|68306.7|68308.4|68298.4|634
1599546300000|2020-09-08 06:25:00|68316.3|68306.3|68315|68305|68319.8|68309.8|68311.3|68301.3|667
1599546600000|2020-09-08 06:30:00|68315.2|68305.2|68323|68313|68326.5|68316.5|68314.9|68304.9|602
1599546900000|2020-09-08 06:35:00|68323.3|68313.3|68324.4|68314.4|68326.8|68316.8|68321.6|68311.6|509
1599547200000|2020-09-08 06:40:00|68324.1|68314.1|68324.9|68314.9|68331.8|68321.8|68324.1|68314.1|630
1599547500000|2020-09-08 06:45:00|68324.7|68314.7|68324.8|68314.8|68326.9|68316.9|68315.6|68305.6|569
1599547800000|2020-09-08 06:50:00|68324.9|68314.9|68317.1|68307.1|68329.4|68319.4|68316.5|68306.5|539
1599548100000|2020-09-08 06:55:00|68317|68307|68318.7|68308.7|68321.5|68311.5|68316.2|68306.2|579
1599548400000|2020-09-08 07:00:00|68318.6|68308.6|68326.4|68316.4|68327.6|68317.6|68315.5|68305.5|698
1599548700000|2020-09-08 07:05:00|68326.5|68316.5|68337.6|68327.6|68339.4|68329.4|68325.2|68315.2|675
1599549000000|2020-09-08 07:10:00|68337.5|68327.5|68343.9|68333.9|68351.8|68341.8|68337.5|68327.5|764
1599549300000|2020-09-08 07:15:00|68343.5|68333.5|68344.3|68334.3|68348.9|68338.9|68342.9|68332.9|662
1599549600000|2020-09-08 07:20:00|68344.2|68334.2|68346.5|68336.5|68352.1|68342.1|68341.9|68331.9|595
1599549900000|2020-09-08 07:25:00|68346.6|68336.6|68334.9|68324.9|68346.6|68336.6|68333.8|68323.8|602
1599550200000|2020-09-08 07:30:00|68333.1|68323.1|68333.4|68323.4|68335.9|68325.9|68328.4|68318.4|550
1599550500000|2020-09-08 07:35:00|68333.9|68323.9|68334.8|68324.8|68336.9|68326.9|68328.8|68318.8|563
1599550800000|2020-09-08 07:40:00|68334.6|68324.6|68328.5|68318.5|68334.7|68324.7|68328.4|68318.4|417
1599551100000|2020-09-08 07:45:00|68328.7|68318.7|68320.9|68310.9|68330.9|68320.9|68319.7|68309.7|601
1599551400000|2020-09-08 07:50:00|68321.2|68311.2|68311.5|68301.5|68322.7|68312.7|68309.3|68299.3|593
1599551700000|2020-09-08 07:55:00|68313.4|68303.4|68325.3|68315.3|68328.1|68318.1|68309.2|68299.2|628
1599552000000|2020-09-08 08:00:00|68325.1|68315.1|68328.3|68318.3|68340.4|68330.4|68318.4|68308.4|650
1599552300000|2020-09-08 08:05:00|68328.5|68318.5|68335.7|68325.7|68338.7|68328.7|68328.4|68318.4|622
1599552600000|2020-09-08 08:10:00|68335.9|68325.9|68337.4|68327.4|68339.2|68329.2|68333|68323|499
1599552900000|2020-09-08 08:15:00|68337.5|68327.5|68337.8|68327.8|68340.5|68330.5|68331.3|68321.3|574
1599553200000|2020-09-08 08:20:00|68337.9|68327.9|68332.5|68322.5|68338.9|68328.9|68327.6|68317.6|606
1599553500000|2020-09-08 08:25:00|68332.4|68322.4|68341.1|68331.1|68341.9|68331.9|68332.3|68322.3|566
1599553800000|2020-09-08 08:30:00|68341.3|68331.3|68356.3|68346.3|68356.7|68346.7|68341|68331|563
1599554100000|2020-09-08 08:35:00|68356.1|68346.1|68349|68339|68360|68350|68347.9|68337.9|628
1599554400000|2020-09-08 08:40:00|68348.9|68338.9|68363|68353|68363.5|68353.5|68348.7|68338.7|615
1599554700000|2020-09-08 08:45:00|68362.6|68352.6|68364.3|68354.3|68372.5|68362.5|68358.7|68348.7|730
1599555000000|2020-09-08 08:50:00|68364.2|68354.2|68368.7|68358.7|68370.6|68360.6|68356.6|68346.6|743
1599555300000|2020-09-08 08:55:00|68368.6|68358.6|68373.9|68363.9|68375.4|68365.4|68366.6|68356.6|547
1599555600000|2020-09-08 09:00:00|68373|68363|68372.4|68362.4|68378.8|68368.8|68371.4|68361.4|584
1599555900000|2020-09-08 09:05:00|68372.5|68362.5|68363.7|68353.7|68374.2|68364.2|68362.5|68352.5|512
1599556200000|2020-09-08 09:10:00|68363.8|68353.8|68370.3|68360.3|68372.4|68362.4|68363|68353|543
1599556500000|2020-09-08 09:15:00|68369.7|68359.7|68373.6|68363.6|68375|68365|68366.2|68356.2|637
1599556800000|2020-09-08 09:20:00|68373.7|68363.7|68364.8|68354.8|68374.7|68364.7|68364.4|68354.4|534
1599557100000|2020-09-08 09:25:00|68364.9|68354.9|68362.3|68352.3|68370.1|68360.1|68361.8|68351.8|587
1599557400000|2020-09-08 09:30:00|68362.4|68352.4|68369.1|68359.1|68372.2|68362.2|68361.6|68351.6|622
1599557700000|2020-09-08 09:35:00|68369|68359|68361.9|68351.9|68371.5|68361.5|68357.9|68347.9|659
1599558000000|2020-09-08 09:40:00|68362|68352|68380.5|68370.5|68380.8|68370.8|68361.9|68351.9|698
1599558300000|2020-09-08 09:45:00|68380.4|68370.4|68381.8|68371.8|68389.2|68379.2|68380.3|68370.3|712
1599558600000|2020-09-08 09:50:00|68381.7|68371.7|68402.6|68392.6|68404.3|68394.3|68378.1|68368.1|678
1599558900000|2020-09-08 09:55:00|68403.4|68393.4|68420.3|68410.3|68425.1|68415.1|68399.7|68389.7|681
1599559200000|2020-09-08 10:00:00|68420|68410|68433.6|68423.6|68446.2|68436.2|68420|68410|739
1599559500000|2020-09-08 10:05:00|68433.5|68423.5|68444.5|68434.5|68444.9|68434.9|68431.2|68421.2|544
1599559800000|2020-09-08 10:10:00|68444.7|68434.7|68433.9|68423.9|68452.2|68439.2|68433.9|68423.9|580
1599560100000|2020-09-08 10:15:00|68434|68424|68450.3|68440.3|68450.5|68440.5|68434|68424|540
1599560400000|2020-09-08 10:20:00|68450.8|68440.8|68456.5|68446.5|68457.1|68447.1|68447.9|68437.9|481
1599560700000|2020-09-08 10:25:00|68456.3|68446.3|68450.9|68440.9|68461.1|68451.1|68449.7|68439.7|658
1599561000000|2020-09-08 10:30:00|68450.8|68440.8|68458.5|68448.5|68458.6|68448.6|68449.7|68434.9|600
1599561300000|2020-09-08 10:35:00|68458.8|68448.8|68452.2|68442.2|68458.8|68448.8|68446|68436|581
1599561600000|2020-09-08 10:40:00|68452.1|68442.1|68435.8|68425.8|68452.6|68442.6|68435.2|68425.2|523
1599561900000|2020-09-08 10:45:00|68436.6|68426.6|68432.8|68422.8|68444.8|68434.8|68432.8|68422.8|498
1599562200000|2020-09-08 10:50:00|68432.9|68422.9|68433.1|68423.1|68435.5|68425.5|68425|68415|609
1599562500000|2020-09-08 10:55:00|68433.3|68423.3|68435.5|68425.5|68438.1|68428.1|68425|68415|665
1599562800000|2020-09-08 11:00:00|68435.3|68425.3|68423.9|68413.9|68435.7|68425.7|68422.8|68412.8|486
1599563100000|2020-09-08 11:05:00|68423.8|68413.8|68433.6|68423.6|68438.4|68428.4|68423.8|68413.8|604
1599563400000|2020-09-08 11:10:00|68433.7|68423.7|68430.6|68420.6|68434.9|68424.9|68423.5|68413.5|545
1599563700000|2020-09-08 11:15:00|68430.3|68420.3|68438.7|68428.7|68439.6|68429.6|68426.6|68416.6|522
1599564000000|2020-09-08 11:20:00|68438.3|68428.3|68434.4|68424.4|68439.6|68429.6|68428.7|68418.7|574
1599564300000|2020-09-08 11:25:00|68434.5|68424.5|68426.3|68416.3|68437.6|68427.6|68424.4|68414.4|567
1599564600000|2020-09-08 11:30:00|68426.1|68416.1|68433.1|68423.1|68435.9|68425.9|68425.5|68415.5|511
1599564900000|2020-09-08 11:35:00|68433.2|68423.2|68447.6|68437.6|68454.5|68442|68429.4|68419.4|738
1599565200000|2020-09-08 11:40:00|68447.5|68437.5|68471.5|68461.5|68474.7|68462.2|68447.4|68437.4|663
1599565500000|2020-09-08 11:45:00|68471.4|68461.4|68470.1|68460.1|68477.5|68467.5|68468.6|68458.6|656
1599565800000|2020-09-08 11:50:00|68470.2|68460.2|68468.8|68458.8|68477.7|68467.7|68466.2|68456.2|635
1599566100000|2020-09-08 11:55:00|68468.9|68458.9|68470.7|68460.7|68474.8|68464.8|68461.1|68451.1|643
1599566400000|2020-09-08 12:00:00|68470.3|68460.3|68471.4|68461.4|68472.9|68462.9|68465.8|68455.8|673
1599566700000|2020-09-08 12:05:00|68471.2|68461.2|68496.3|68486.3|68498.9|68488.9|68470.6|68460.6|767
1599567000000|2020-09-08 12:10:00|68496.6|68486.6|68524.3|68514.3|68528.3|68514.7|68496.3|68486.3|867
1599567300000|2020-09-08 12:15:00|68524.2|68514.2|68490.8|68480.8|68524.9|68514.9|68490.1|68480.1|768
1599567600000|2020-09-08 12:20:00|68490.5|68480.5|68483|68473|68493.3|68482.1|68481.3|68471.3|748
1599567900000|2020-09-08 12:25:00|68483.2|68473.2|68489.6|68479.6|68494.1|68484.1|68481.4|68471.4|659
1599568200000|2020-09-08 12:30:00|68489.7|68479.7|68479.1|68469.1|68493.6|68483.6|68479.1|68469.1|787
1599568500000|2020-09-08 12:35:00|68479|68469|68490.5|68480.5|68497.3|68487.3|68479|68469|775
1599568800000|2020-09-08 12:40:00|68490.6|68480.6|68498.1|68488.1|68498.8|68488.8|68489.6|68479.6|732
1599569100000|2020-09-08 12:45:00|68498.2|68488.2|68504.5|68494.5|68504.5|68494.5|68489.7|68479.7|692
1599569400000|2020-09-08 12:50:00|68504.1|68494.1|68515.3|68505.3|68519|68509|68500.1|68490.1|677
1599569700000|2020-09-08 12:55:00|68515.4|68505.4|68504.8|68494.8|68518.6|68508.6|68490.1|68480.1|820
1599570000000|2020-09-08 13:00:00|68505.6|68495.6|68496.6|68486.6|68516.6|68506.6|68490.7|68479|837
1599570300000|2020-09-08 13:05:00|68496|68486|68488.9|68478.9|68500.3|68490.3|68486.3|68476.3|773
1599570600000|2020-09-08 13:10:00|68488.3|68478.3|68501.9|68491.9|68502.7|68492.7|68481.9|68471.9|837
1599570900000|2020-09-08 13:15:00|68502|68492|68505.2|68495.2|68514.4|68504.4|68497.4|68487.4|806
1599571200000|2020-09-08 13:20:00|68504.7|68494.7|68502.7|68492.7|68505.1|68495.1|68496.1|68486.1|784
1599571500000|2020-09-08 13:25:00|68502.6|68492.6|68507.2|68497.2|68514.4|68503.8|68500.9|68488|771
1599571800000|2020-09-08 13:30:00|68506.6|68496.6|68493.3|68483.3|68517.2|68502.1|68483.1|68465.9|956
1599572100000|2020-09-08 13:35:00|68493.2|68483.2|68494|68474|68516.3|68500.7|68489.1|68473.7|984
1599572400000|2020-09-08 13:40:00|68494.2|68474.2|68527.5|68507.5|68530.2|68513.5|68490.3|68474.2|930
1599572700000|2020-09-08 13:45:00|68522.3|68512.3|68561.3|68551.3|68569.2|68554|68521.8|68504.6|1001
1599573000000|2020-09-08 13:50:00|68561.2|68551.2|68536.5|68526.5|68571.1|68555.9|68536.5|68521.3|950
1599573300000|2020-09-08 13:55:00|68536.8|68526.8|68530.5|68510.5|68544|68528.9|68514.5|68499.5|987
1599573600000|2020-09-08 14:00:00|68530.4|68510.4|68539.5|68519.5|68541.3|68525.6|68524.9|68508.8|925
1599573900000|2020-09-08 14:05:00|68539.4|68519.4|68504.3|68484.3|68539.5|68521.8|68499.1|68483.6|936
1599574200000|2020-09-08 14:10:00|68504.1|68484.1|68489.8|68469.8|68505|68488.9|68482.9|68467.5|958
1599574500000|2020-09-08 14:15:00|68490.2|68470.2|68501.9|68481.9|68504.7|68487.7|68487.9|68468.8|956
1599574800000|2020-09-08 14:20:00|68501.7|68481.7|68485.4|68475.4|68507.4|68492.5|68484|68468.3|927
1599575100000|2020-09-08 14:25:00|68490.9|68470.9|68489.8|68469.8|68496.1|68480.3|68481.5|68465.3|929
1599575400000|2020-09-08 14:30:00|68490|68470|68502.8|68482.8|68513.7|68498.1|68479.6|68463.3|906
1599575700000|2020-09-08 14:35:00|68503.1|68483.1|68491.3|68471.3|68514|68498.5|68484.8|68468.5|989
1599576000000|2020-09-08 14:40:00|68491.4|68471.4|68495.5|68485.5|68517|68501.6|68484.7|68469.1|946
1599576300000|2020-09-08 14:45:00|68495.2|68485.2|68505|68485|68508.3|68492.9|68483.7|68469.1|919
1599576600000|2020-09-08 14:50:00|68505.3|68485.3|68496.7|68476.7|68505.5|68490.4|68481.1|68462|884
1599576900000|2020-09-08 14:55:00|68496.3|68476.3|68507.6|68497.6|68514.2|68499.3|68489.2|68473.3|906
1599577200000|2020-09-08 15:00:00|68507.5|68497.5|68516.6|68506.6|68526.8|68511.4|68505.5|68490.9|893
1599577500000|2020-09-08 15:05:00|68516.7|68506.7|68508.5|68488.5|68527.6|68514.3|68502.5|68486.5|778
1599577800000|2020-09-08 15:10:00|68508.2|68488.2|68515.5|68495.5|68515.7|68501.6|68502.7|68487.7|795
1599578100000|2020-09-08 15:15:00|68515.7|68495.7|68507.7|68487.7|68520.5|68505.2|68503.1|68486.6|781
1599578400000|2020-09-08 15:20:00|68507.5|68487.5|68505.4|68495.4|68510.8|68495.5|68499.9|68485.1|748
1599578700000|2020-09-08 15:25:00|68505.3|68495.3|68514.8|68504.8|68524.3|68510.3|68504.9|68492.8|758
1599579000000|2020-09-08 15:30:00|68515.1|68505.1|68517.3|68507.3|68527.9|68513.1|68511.9|68496.8|750
1599579300000|2020-09-08 15:35:00|68517.4|68507.4|68530.5|68520.5|68535.5|68521.3|68514.6|68499.8|750
1599579600000|2020-09-08 15:40:00|68530.4|68520.4|68533.7|68523.7|68546.1|68530.4|68530.4|68516.9|843
1599579900000|2020-09-08 15:45:00|68538.8|68518.8|68543|68523|68548.4|68532.9|68533.2|68518.6|825
1599580200000|2020-09-08 15:50:00|68542.9|68522.9|68547.6|68527.6|68547.6|68533|68534.2|68518.6|677
1599580500000|2020-09-08 15:55:00|68547.3|68527.3|68537.6|68527.6|68547.5|68533.2|68525.5|68510.4|710
1599580800000|2020-09-08 16:00:00|68537.4|68527.4|68531.4|68521.4|68546.8|68531.2|68529.3|68514|752
1599581100000|2020-09-08 16:05:00|68531.3|68521.3|68535.7|68515.7|68538.1|68523.5|68527.5|68511|780
1599581400000|2020-09-08 16:10:00|68535.6|68515.6|68535.8|68515.8|68536.4|68521.5|68527.5|68512.5|476
1599581700000|2020-09-08 16:15:00|68535.9|68515.9|68513.8|68493.8|68536.2|68516.2|68511.6|68491.6|700
1599582000000|2020-09-08 16:20:00|68513.7|68493.7|68503.3|68483.3|68513.7|68495.8|68498|68482|696
1599582300000|2020-09-08 16:25:00|68503.2|68483.2|68504.2|68494.2|68510.1|68494.9|68497|68481.9|649
1599582600000|2020-09-08 16:30:00|68504.3|68494.3|68495.8|68485.8|68510.8|68494.7|68493.6|68479.1|724
1599582900000|2020-09-08 16:35:00|68495.9|68485.9|68495|68485|68501.2|68486.3|68488.7|68472.8|628
1599583200000|2020-09-08 16:40:00|68494.9|68484.9|68491.6|68481.6|68501.3|68486.3|68490.2|68474.4|658
1599583500000|2020-09-08 16:45:00|68491.5|68481.5|68506.3|68486.3|68507.9|68488.4|68491|68475.5|559
1599583800000|2020-09-08 16:50:00|68506.2|68486.2|68507.1|68487.1|68513.5|68493.9|68496.5|68481.9|516
1599584100000|2020-09-08 16:55:00|68507.3|68487.3|68502.6|68482.6|68507.4|68487.4|68499.6|68479.6|531
1599584400000|2020-09-08 17:00:00|68503.3|68483.3|68513.9|68493.9|68517.4|68499.4|68501.6|68481.6|568
1599584700000|2020-09-08 17:05:00|68513.5|68493.5|68520.7|68500.7|68521|68503.7|68508.2|68490.6|602
1599585000000|2020-09-08 17:10:00|68520.8|68500.8|68512.4|68492.4|68522.8|68507.6|68507.3|68491.7|505
1599585300000|2020-09-08 17:15:00|68512.3|68492.3|68504.6|68484.6|68515.2|68499.7|68500|68480|546
1599585600000|2020-09-08 17:20:00|68504.2|68484.2|68508.5|68488.5|68512.3|68497.5|68498.7|68483.3|481
1599585900000|2020-09-08 17:25:00|68508.6|68488.6|68508.9|68488.9|68511.3|68496.2|68502.5|68484.1|432
1599586200000|2020-09-08 17:30:00|68508.8|68488.8|68505.2|68485.2|68511.3|68495.1|68497.5|68481.9|524
1599586500000|2020-09-08 17:35:00|68505.1|68485.1|68511.2|68491.2|68511.8|68491.9|68496.6|68481.1|510
1599586800000|2020-09-08 17:40:00|68511.3|68491.3|68509.5|68489.5|68512.4|68496|68506|68486.9|511
1599587100000|2020-09-08 17:45:00|68509.2|68489.2|68508.5|68488.5|68513|68497.9|68502.4|68485.6|578
1599587400000|2020-09-08 17:50:00|68508.6|68488.6|68511.9|68491.9|68512|68497.1|68501.7|68486.4|480
1599587700000|2020-09-08 17:55:00|68505.1|68495.1|68515.8|68495.8|68516.7|68502.3|68501.4|68486.7|662
1599588000000|2020-09-08 18:00:00|68514.4|68494.4|68522.4|68502.4|68523.6|68507.9|68507.9|68492.5|518
1599588300000|2020-09-08 18:05:00|68522.5|68502.5|68522.7|68502.7|68528.1|68509.5|68514.1|68498.6|576
1599588600000|2020-09-08 18:10:00|68522.8|68502.8|68537.1|68517.1|68537.1|68521.2|68519.1|68501.9|508
1599588900000|2020-09-08 18:15:00|68536.9|68516.9|68550.1|68530.1|68551.8|68536.3|68534.4|68516.9|559
1599589200000|2020-09-08 18:20:00|68550.2|68530.2|68549.9|68529.9|68552.1|68536.5|68541.5|68526.2|491
1599589500000|2020-09-08 18:25:00|68550.5|68530.5|68546.3|68526.3|68552.6|68537.5|68542.3|68525.8|486
1599589800000|2020-09-08 18:30:00|68546.6|68526.6|68545.1|68525.1|68551.3|68536.5|68540.9|68525.1|505
1599590100000|2020-09-08 18:35:00|68545|68525|68551.8|68531.8|68553.1|68537.7|68542.9|68525|432
1599590400000|2020-09-08 18:40:00|68551.9|68531.9|68557.1|68537.1|68558.3|68544|68546.6|68531.1|546
1599590700000|2020-09-08 18:45:00|68557|68537|68550.8|68530.8|68559.3|68542.5|68545.3|68529.6|539
1599591000000|2020-09-08 18:50:00|68550.9|68530.9|68557.9|68537.9|68560.3|68545.4|68548.9|68530.4|624
1599591300000|2020-09-08 18:55:00|68557.7|68537.7|68549.7|68529.7|68558.6|68543.6|68543.7|68528.9|609
1599591600000|2020-09-08 19:00:00|68549.6|68529.6|68557.7|68537.7|68558.2|68538.4|68548.3|68528.3|643
1599591900000|2020-09-08 19:05:00|68557.5|68537.5|68551.5|68531.5|68558.3|68538.3|68548.6|68528.6|649
1599592200000|2020-09-08 19:10:00|68551.4|68531.4|68548.9|68528.9|68554.3|68534.3|68546.3|68526.3|655
1599592500000|2020-09-08 19:15:00|68549.4|68529.4|68545|68525|68554|68537.2|68540.4|68520.4|723
1599592800000|2020-09-08 19:20:00|68545.1|68525.1|68541.4|68521.4|68545.2|68525.2|68540.1|68520.1|561
1599593100000|2020-09-08 19:25:00|68541.2|68521.2|68537.3|68517.3|68542.2|68522.2|68536.9|68516.9|542
1599593400000|2020-09-08 19:30:00|68537.7|68517.7|68540.1|68520.1|68540.3|68520.3|68534.9|68514.9|570
1599593700000|2020-09-08 19:35:00|68540.2|68520.2|68536.5|68516.5|68540.3|68520.3|68534.2|68514.2|585
1599594000000|2020-09-08 19:40:00|68536.2|68516.2|68535.1|68515.1|68537|68520.4|68529.7|68514.2|539
1599594300000|2020-09-08 19:45:00|68534.9|68514.9|68539.5|68519.5|68541.2|68525.8|68531.6|68514.7|574
1599594600000|2020-09-08 19:50:00|68539.8|68519.8|68546.3|68526.3|68548|68531.4|68539.8|68519.8|542
1599594900000|2020-09-08 19:55:00|68546.2|68526.2|68553.5|68533.5|68554.2|68534.4|68539.8|68525|459
1599595200000|2020-09-08 20:00:00|68553.3|68533.3|68552.8|68532.8|68554|68534|68549.2|68529.2|276
1599595500000|2020-09-08 20:05:00|68552.5|68532.5|68551.3|68531.3|68555.1|68535.1|68551.1|68531.1|276
1599595800000|2020-09-08 20:10:00|68551.5|68531.5|68551.4|68531.4|68552|68532|68548.1|68528.1|242
1599596100000|2020-09-08 20:15:00|68551.3|68531.3|68548.8|68528.8|68552|68532|68548.5|68528.5|225
1599596400000|2020-09-08 20:20:00|68548.7|68528.7|68549.2|68529.2|68550.7|68530.7|68548.1|68528.1|240
1599596700000|2020-09-08 20:25:00|68549.1|68529.1|68544.5|68524.5|68550.6|68530.6|68544.5|68524.5|256
1599597000000|2020-09-08 20:30:00|68544.4|68524.4|68552.3|68532.3|68553.2|68533.2|68541.6|68521.6|341
1599597300000|2020-09-08 20:35:00|68552.4|68532.4|68543.2|68523.2|68552.5|68532.5|68541.2|68521.2|340
1599597600000|2020-09-08 20:40:00|68543.7|68523.7|68543.9|68523.9|68545.4|68525.4|68542.9|68522.9|213
1599597900000|2020-09-08 20:45:00|68543.7|68523.7|68545.7|68525.7|68545.8|68525.8|68542.6|68522.6|302
1599598200000|2020-09-08 20:50:00|68545.5|68525.5|68545|68525|68554.1|68534.1|68541|68521|334
1599598500000|2020-09-08 20:55:00|68545.1|68525.1|68548.7|68528.7|68552.1|68532.1|68544.4|68524.4|483
1599598800000|2020-09-08 21:00:00|68547.3|68527.3|68540.5|68520.5|68557.1|68529.7|68540.2|68497.9|25
1599599100000|2020-09-08 21:05:00|68560.2|68499.4|68538.5|68492.4|68573.6|68504.1|68538.4|68476.7|96
1599599400000|2020-09-08 21:10:00|68548.3|68501.5|68557.1|68507.8|68570.2|68518.5|68538.5|68484.6|138
1599599700000|2020-09-08 21:15:00|68549.7|68512|68546.9|68510.3|68565|68513.2|68545.8|68501.1|117
1599600000000|2020-09-08 21:20:00|68548.2|68509.4|68551.5|68506.8|68553.4|68511.1|68544.3|68498.8|112
1599600300000|2020-09-08 21:25:00|68552.1|68509.9|68553.6|68510.4|68575.7|68534.4|68546.2|68496.3|177
1599600600000|2020-09-08 21:30:00|68557.9|68510.5|68555.4|68519.5|68561.8|68528.2|68544.1|68492.2|221
1599600900000|2020-09-08 21:35:00|68554.9|68520.1|68551.8|68520.3|68560.1|68526.9|68544.6|68516|164
1599601200000|2020-09-08 21:40:00|68556.1|68518.5|68550.3|68498.4|68570.5|68539.8|68546.2|68494.8|335
1599601500000|2020-09-08 21:45:00|68549.9|68499.7|68552.2|68532.2|68564.4|68534.2|68548.7|68495.1|291
1599601800000|2020-09-08 21:50:00|68552.6|68532.6|68552.9|68532.9|68557.6|68534.6|68546.6|68522.8|189
1599602100000|2020-09-08 21:55:00|68553|68533|68547.7|68527.7|68561.3|68536.1|68547.4|68524.9|203
1599602400000|2020-09-08 22:00:00|68546.8|68526.8|68549.9|68529.9|68556.8|68533.4|68546.3|68523.2|248
1599602700000|2020-09-08 22:05:00|68549.3|68529.3|68550|68530|68553|68533|68547.6|68527.6|267
1599603000000|2020-09-08 22:10:00|68550.2|68530.2|68549.8|68529.8|68554.2|68534.2|68548.9|68528.9|250
1599603300000|2020-09-08 22:15:00|68550.9|68530.9|68553.7|68533.7|68556.3|68536.3|68547.4|68527.4|215
1599603600000|2020-09-08 22:20:00|68553.5|68533.5|68555.7|68535.7|68558.1|68538.1|68551.4|68531.4|212
1599603900000|2020-09-08 22:25:00|68554|68534|68561.1|68541.1|68564.9|68544.9|68554|68534|279
1599604200000|2020-09-08 22:30:00|68561|68541|68562.1|68542.1|68564.4|68544.4|68560.9|68540.9|245
1599604500000|2020-09-08 22:35:00|68562.3|68542.3|68566|68546|68567|68547|68557.4|68537.4|339
1599604800000|2020-09-08 22:40:00|68565.9|68545.9|68565.9|68545.9|68569.9|68549.9|68562.8|68542.8|306
1599605100000|2020-09-08 22:45:00|68565.7|68545.7|68571.6|68551.6|68572.1|68552.1|68564.5|68544.5|424
1599605400000|2020-09-08 22:50:00|68572.1|68552.1|68570.7|68550.7|68572.4|68552.4|68566.7|68546.7|267
1599605700000|2020-09-08 22:55:00|68571|68551|68577.1|68557.1|68578.6|68558.6|68569|68549|292
1599606000000|2020-09-08 23:00:00|68577.6|68557.6|68579.7|68559.7|68581.3|68561.3|68574.6|68554.6|425
1599606300000|2020-09-08 23:05:00|68579.9|68559.9|68574.8|68554.8|68580.9|68560.9|68573.3|68553.3|445
1599606600000|2020-09-08 23:10:00|68575|68555|68580.2|68560.2|68580.6|68560.6|68573.8|68553.8|503
1599606900000|2020-09-08 23:15:00|68581.5|68561.5|68578|68558|68583.9|68563.9|68575.2|68555.2|441
1599607200000|2020-09-08 23:20:00|68578.1|68558.1|68576.7|68556.7|68580.3|68560.3|68574.9|68554.9|463
1599607500000|2020-09-08 23:25:00|68576.9|68556.9|68582.5|68562.5|68587.2|68567.2|68576.9|68556.9|560
1599607800000|2020-09-08 23:30:00|68582.6|68562.6|68585.7|68565.7|68587.7|68567.7|68582.2|68562.2|421
1599608100000|2020-09-08 23:35:00|68586|68566|68582.1|68562.1|68588|68568|68581.8|68561.8|398
1599608400000|2020-09-08 23:40:00|68582.5|68562.5|68582.7|68562.7|68584|68564|68581.4|68561.4|330
1599608700000|2020-09-08 23:45:00|68582.8|68562.8|68583.7|68563.7|68586.3|68566.3|68579.8|68559.8|356
1599609000000|2020-09-08 23:50:00|68583.9|68563.9|68582.1|68562.1|68586.7|68566.7|68581.2|68561.2|290
1599609300000|2020-09-08 23:55:00|68582.2|68562.2|68578.9|68558.9|68586.7|68566.7|68576.9|68556.9|358
1599609600000|2020-09-09 00:00:00|68579.1|68559.1|68571.3|68551.3|68584.1|68564.1|68568.9|68548.9|555
1599609900000|2020-09-09 00:05:00|68572|68552|68581.1|68561.1|68586.7|68566.7|68572|68552|634
1599610200000|2020-09-09 00:10:00|68580.9|68560.9|68569.8|68549.8|68583.3|68563.3|68568.8|68548.8|613
1599610500000|2020-09-09 00:15:00|68569.9|68549.9|68569|68549|68571.9|68551.9|68553.8|68533.8|640
1599610800000|2020-09-09 00:20:00|68568.9|68548.9|68561.6|68541.6|68571|68551|68554.6|68534.6|603
1599611100000|2020-09-09 00:25:00|68561.5|68541.5|68559|68539|68566|68546|68556.5|68536.5|538
1599611400000|2020-09-09 00:30:00|68559.2|68539.2|68560|68540|68563.4|68543.4|68551.4|68531.4|511
1599611700000|2020-09-09 00:35:00|68559.9|68539.9|68549.5|68529.5|68564|68544|68547.3|68527.3|531
1599612000000|2020-09-09 00:40:00|68549.3|68529.3|68532.9|68512.9|68551.8|68531.8|68530|68510|604
1599612300000|2020-09-09 00:45:00|68532.8|68512.8|68542.1|68522.1|68547|68527|68530.5|68510.5|553
1599612600000|2020-09-09 00:50:00|68542.2|68522.2|68553.3|68533.3|68556|68536|68541.2|68521.2|494
1599612900000|2020-09-09 00:55:00|68552.2|68532.2|68551.6|68531.6|68559|68539|68548|68528|583
1599613200000|2020-09-09 01:00:00|68551.1|68531.1|68560.8|68540.8|68563.8|68543.8|68545.7|68529.4|680
1599613500000|2020-09-09 01:05:00|68560.4|68540.4|68573.9|68553.9|68577|68557|68555.8|68537.1|623
1599613800000|2020-09-09 01:10:00|68574|68554|68560.2|68540.2|68574.4|68554.4|68559.5|68539.5|701
1599614100000|2020-09-09 01:15:00|68560.1|68540.1|68549.5|68529.5|68561.2|68541.2|68549.3|68529.3|689
1599614400000|2020-09-09 01:20:00|68550.2|68530.2|68532.3|68512.3|68551|68535.1|68527|68511.5|729
1599614700000|2020-09-09 01:25:00|68532.4|68512.4|68537.6|68517.6|68542.5|68522.5|68520.9|68505.5|630
1599615000000|2020-09-09 01:30:00|68537.2|68517.2|68525|68515|68541.3|68526.2|68517.2|68501.6|852
1599615300000|2020-09-09 01:35:00|68524.6|68514.6|68515.2|68505.2|68524.8|68514.8|68506.2|68491.4|771
1599615600000|2020-09-09 01:40:00|68515.3|68505.3|68520.5|68510.5|68526.6|68516.6|68513.6|68503.6|705
1599615900000|2020-09-09 01:45:00|68520.7|68510.7|68514.4|68504.4|68523.6|68513.6|68504|68491.6|803
1599616200000|2020-09-09 01:50:00|68514.3|68504.3|68531|68521|68532.1|68522.1|68510.5|68500.5|729
1599616500000|2020-09-09 01:55:00|68530.8|68520.8|68562.4|68542.4|68563.8|68548.4|68530.8|68520.8|765
1599616800000|2020-09-09 02:00:00|68557.3|68547.3|68566.2|68556.2|68575.3|68560|68555.2|68540.4|758
1599617100000|2020-09-09 02:05:00|68566.1|68556.1|68564|68554|68573.2|68558.3|68554.9|68544.9|700
1599617400000|2020-09-09 02:10:00|68563.9|68553.9|68543.4|68533.4|68564.3|68554.3|68540.2|68530.2|681
1599617700000|2020-09-09 02:15:00|68543.7|68533.7|68566.9|68556.9|68571.8|68557.3|68543.2|68533.2|745
1599618000000|2020-09-09 02:20:00|68566.8|68556.8|68564.6|68554.6|68576.1|68562.6|68559.7|68549.7|520
1599618300000|2020-09-09 02:25:00|68564.8|68554.8|68566.5|68556.5|68567.4|68557|68560|68547.4|584
1599618600000|2020-09-09 02:30:00|68566.7|68556.7|68592.5|68582.5|68593.5|68583.5|68566.7|68554.2|681
1599618900000|2020-09-09 02:35:00|68592.4|68582.4|68609.3|68599.3|68618.7|68605.1|68587.6|68577.6|747
1599619200000|2020-09-09 02:40:00|68609.2|68599.2|68593|68583|68610.1|68600.1|68588.2|68574.7|721
1599619500000|2020-09-09 02:45:00|68593.1|68583.1|68584.8|68574.8|68595.6|68585.6|68581.7|68571.7|613
1599619800000|2020-09-09 02:50:00|68584.7|68574.7|68584.4|68574.4|68589.4|68579.4|68580.5|68570.5|492
1599620100000|2020-09-09 02:55:00|68583.9|68573.9|68576.5|68566.5|68585.6|68575.6|68575.5|68565.5|605
1599620400000|2020-09-09 03:00:00|68576.7|68566.7|68579.6|68569.6|68582.9|68572.9|68573.8|68563.8|634
1599620700000|2020-09-09 03:05:00|68579.5|68569.5|68566.5|68556.5|68579.8|68569.8|68564.2|68554.2|589
1599621000000|2020-09-09 03:10:00|68566.7|68556.7|68556.5|68546.5|68572.8|68562.8|68556.4|68546.4|571
1599621300000|2020-09-09 03:15:00|68556.2|68546.2|68551.3|68541.3|68559.2|68549.2|68546.6|68535.1|591
1599621600000|2020-09-09 03:20:00|68551.1|68541.1|68550.1|68540.1|68556.3|68546.3|68547.8|68537.8|659
1599621900000|2020-09-09 03:25:00|68550.5|68540.5|68560.2|68550.2|68568.4|68552.9|68549.9|68539.9|617
1599622200000|2020-09-09 03:30:00|68560.5|68550.5|68563|68553|68566.8|68556.8|68560.3|68550.3|475
1599622500000|2020-09-09 03:35:00|68562.9|68552.9|68554.9|68544.9|68563|68553|68552.2|68542.1|489
1599622800000|2020-09-09 03:40:00|68555|68545|68552.4|68542.4|68559|68549|68550.3|68540.3|441
1599623100000|2020-09-09 03:45:00|68552.6|68542.6|68547.3|68537.3|68555.6|68545.6|68546.2|68536.2|415
1599623400000|2020-09-09 03:50:00|68547.4|68537.4|68549.9|68539.9|68553.9|68541.8|68543.9|68532.1|376
1599623700000|2020-09-09 03:55:00|68549.8|68539.8|68536|68526|68550.6|68540.6|68534.8|68524.8|439
1599624000000|2020-09-09 04:00:00|68535.9|68525.9|68537.2|68527.2|68547.1|68537.1|68532.8|68522.8|493
1599624300000|2020-09-09 04:05:00|68537.5|68527.5|68536.6|68526.6|68538.7|68528.7|68532.9|68522.9|299
1599624600000|2020-09-09 04:10:00|68536.5|68526.5|68533.1|68523.1|68541.2|68527.6|68532.6|68517.9|294
1599624900000|2020-09-09 04:15:00|68533.2|68523.2|68525.5|68515.5|68534.2|68524.2|68524.6|68514.6|285
1599625200000|2020-09-09 04:20:00|68525.4|68515.4|68519.8|68509.8|68526.8|68516.8|68519.5|68509.5|352
1599625500000|2020-09-09 04:25:00|68519.9|68509.9|68521|68511|68526.2|68513|68519.3|68504.5|258
1599625800000|2020-09-09 04:30:00|68520.9|68510.9|68525.1|68515.1|68530.1|68515.5|68520.9|68507.3|411
1599626100000|2020-09-09 04:35:00|68525.4|68515.4|68518.7|68508.7|68527.2|68517.2|68518.5|68503.5|335
1599626400000|2020-09-09 04:40:00|68518.8|68508.8|68527.9|68517.9|68534.6|68520.5|68518.3|68508.3|416
1599626700000|2020-09-09 04:45:00|68527.8|68517.8|68528.7|68518.7|68534.1|68522.9|68527.5|68513.5|332
1599627000000|2020-09-09 04:50:00|68528.6|68518.6|68521.1|68511.1|68533.1|68518.8|68519.5|68506.6|382
1599627300000|2020-09-09 04:55:00|68521.2|68511.2|68522.3|68512.3|68524.3|68514.3|68520.4|68510.4|230
1599627600000|2020-09-09 05:00:00|68522.1|68512.1|68521.5|68511.5|68525.6|68515.6|68516.8|68506.8|541
1599627900000|2020-09-09 05:05:00|68521.6|68511.6|68516.6|68506.6|68521.6|68511.6|68513.9|68503.9|440
1599628200000|2020-09-09 05:10:00|68516.9|68506.9|68510|68500|68517.6|68507.4|68507.2|68497|514
1599628500000|2020-09-09 05:15:00|68510.1|68500.1|68510.4|68500.4|68514|68501.2|68505.5|68491.1|481
1599628800000|2020-09-09 05:20:00|68510.3|68500.3|68516.7|68496.7|68517.2|68503.4|68508.6|68495|432
1599629100000|2020-09-09 05:25:00|68516.6|68496.6|68514.5|68504.5|68517.7|68504.5|68509.6|68496.3|465
1599629400000|2020-09-09 05:30:00|68514.9|68504.9|68518.4|68508.4|68524.1|68509.9|68510|68497.2|548
1599629700000|2020-09-09 05:35:00|68518.3|68508.3|68512|68502|68519.8|68509.8|68511.7|68501.7|414
1599630000000|2020-09-09 05:40:00|68511.9|68501.9|68513.8|68503.8|68520.8|68506|68511.8|68497.9|417
1599630300000|2020-09-09 05:45:00|68513.7|68503.7|68517.3|68507.3|68519.8|68509.8|68512.2|68502.2|439
1599630600000|2020-09-09 05:50:00|68516.7|68506.7|68522.1|68512.1|68523.2|68513.2|68514.1|68504.1|463
1599630900000|2020-09-09 05:55:00|68522.2|68512.2|68533|68523|68533.7|68523.7|68522|68509.8|503
1599631200000|2020-09-09 06:00:00|68532.7|68522.7|68527.3|68517.3|68544.7|68533.5|68527.1|68517.1|628
1599631500000|2020-09-09 06:05:00|68526.9|68516.9|68536.9|68526.9|68537.8|68527.8|68522.1|68512.1|566
1599631800000|2020-09-09 06:10:00|68537.3|68527.3|68536.9|68526.9|68545.5|68535.5|68532.9|68522.9|703
1599632100000|2020-09-09 06:15:00|68537.2|68527.2|68542|68532|68542|68532|68531.4|68521.4|650
1599632400000|2020-09-09 06:20:00|68542.1|68532.1|68547.7|68537.7|68554|68544|68538.4|68528.4|579
1599632700000|2020-09-09 06:25:00|68547.8|68537.8|68548.2|68538.2|68555.2|68545.2|68544.6|68534.6|558
1599633000000|2020-09-09 06:30:00|68548.3|68538.3|68554.5|68544.5|68554.6|68544.6|68545.6|68535.6|603
1599633300000|2020-09-09 06:35:00|68554.6|68544.6|68562.8|68552.8|68565.9|68555.9|68552.9|68542.9|686
1599633600000|2020-09-09 06:40:00|68563.1|68553.1|68560.1|68550.1|68564.9|68554.9|68559.1|68549.1|674
1599633900000|2020-09-09 06:45:00|68559.9|68549.9|68555|68545|68559.9|68549.9|68551.6|68541.6|577
1599634200000|2020-09-09 06:50:00|68555.3|68545.3|68554|68544|68557.8|68547.8|68550.9|68540.9|537
1599634500000|2020-09-09 06:55:00|68554.2|68544.2|68527.3|68517.3|68555.2|68545.2|68527.1|68517.1|700
1599634800000|2020-09-09 07:00:00|68527.4|68517.4|68538.4|68528.4|68542.1|68532|68527.4|68517.4|727
1599635100000|2020-09-09 07:05:00|68538.3|68528.3|68524.8|68514.8|68542.5|68532.5|68520.8|68510.8|608
1599635400000|2020-09-09 07:10:00|68525.4|68515.4|68527|68517|68537.3|68527.3|68520.7|68510.7|677
1599635700000|2020-09-09 07:15:00|68526.5|68516.5|68525.9|68515.9|68538.6|68526|68519|68509|753
1599636000000|2020-09-09 07:20:00|68525.7|68515.7|68518.8|68508.8|68527.9|68516.2|68514.5|68504.5|671
1599636300000|2020-09-09 07:25:00|68518.6|68508.6|68519.7|68509.7|68524.1|68514.1|68517.2|68503.1|638
1599636600000|2020-09-09 07:30:00|68519.8|68509.8|68525.7|68515.7|68531.7|68521.7|68516.2|68506.2|722
1599636900000|2020-09-09 07:35:00|68525.9|68515.9|68529.9|68519.9|68532.4|68522.4|68520.4|68510.4|611
1599637200000|2020-09-09 07:40:00|68529.4|68519.4|68527.4|68517.4|68531.6|68521.6|68524.9|68514.9|541
1599637500000|2020-09-09 07:45:00|68527.5|68517.5|68522.4|68512.4|68531.1|68521.1|68522|68512|569
1599637800000|2020-09-09 07:50:00|68522.2|68512.2|68511.1|68501.1|68522.2|68512.2|68510.1|68500.1|675
1599638100000|2020-09-09 07:55:00|68511.2|68501.2|68511.4|68501.4|68520.3|68509.7|68510.2|68497|611
1599638400000|2020-09-09 08:00:00|68512.2|68502.2|68475.3|68465.3|68513.2|68503.2|68465.7|68451.7|872
1599638700000|2020-09-09 08:05:00|68475.6|68465.6|68483.1|68473.1|68495.7|68482.4|68471|68461|771
1599639000000|2020-09-09 08:10:00|68483.6|68473.6|68476.4|68466.4|68493.2|68478.4|68476|68462.6|707
1599639300000|2020-09-09 08:15:00|68475|68465|68486.1|68476.1|68490.1|68476.4|68473.7|68460.7|639
1599639600000|2020-09-09 08:20:00|68485.9|68475.9|68492.5|68482.5|68494.7|68484.7|68483.9|68473.9|677
1599639900000|2020-09-09 08:25:00|68492.4|68482.4|68484.2|68474.2|68495.1|68483.3|68482.1|68469.3|631
1599640200000|2020-09-09 08:30:00|68483.7|68473.7|68487.9|68477.9|68495.4|68480.3|68481.5|68468.7|629
1599640500000|2020-09-09 08:35:00|68487.8|68477.8|68490.4|68480.4|68492.5|68482.5|68484.7|68471.3|537
1599640800000|2020-09-09 08:40:00|68490.3|68480.3|68502.1|68492.1|68505.9|68493.8|68489.5|68474.9|630
1599641100000|2020-09-09 08:45:00|68502|68492|68496.7|68486.7|68507.7|68495|68492.3|68478.5|669
1599641400000|2020-09-09 08:50:00|68496.6|68486.6|68496.9|68486.9|68508|68493.8|68494.9|68481.7|597
1599641700000|2020-09-09 08:55:00|68496.7|68486.7|68530.1|68510.1|68530.2|68515.2|68487|68472.7|686
1599642000000|2020-09-09 09:00:00|68529.3|68509.3|68532.7|68522.7|68554.1|68538.8|68525.5|68509.3|744
1599642300000|2020-09-09 09:05:00|68532.8|68522.8|68519.1|68509.1|68533.9|68523.9|68518.2|68506.2|662
1599642600000|2020-09-09 09:10:00|68519.2|68509.2|68512.7|68502.7|68526.1|68515|68505.3|68490.7|690
1599642900000|2020-09-09 09:15:00|68511.9|68501.9|68510.7|68490.7|68523.4|68507.8|68501.7|68487.5|693
1599643200000|2020-09-09 09:20:00|68511.1|68491.1|68507.6|68497.6|68516.4|68501.7|68499.7|68483.6|528
1599643500000|2020-09-09 09:25:00|68507.5|68497.5|68504.4|68494.4|68511.1|68499.2|68498.5|68485.7|473
1599643800000|2020-09-09 09:30:00|68504.5|68494.5|68503.8|68493.8|68519.4|68504.8|68500.4|68486.6|595
1599644100000|2020-09-09 09:35:00|68503.7|68493.7|68501.8|68481.8|68510|68497.1|68496.3|68480.1|596
1599644400000|2020-09-09 09:40:00|68501.6|68481.6|68491.2|68481.2|68508.1|68493.8|68489.2|68474.3|569
1599644700000|2020-09-09 09:45:00|68491.1|68481.1|68487.2|68477.2|68495.3|68481.1|68483.8|68471.1|620
1599645000000|2020-09-09 09:50:00|68487.3|68477.3|68484.2|68474.2|68489|68479|68481.9|68468.5|444
1599645300000|2020-09-09 09:55:00|68484.4|68474.4|68483.9|68473.9|68488|68477.5|68475.8|68465.8|509
1599645600000|2020-09-09 10:00:00|68483.5|68473.5|68482.1|68472.1|68487.5|68477.5|68478.7|68466.9|500
1599645900000|2020-09-09 10:05:00|68482|68472|68479.3|68469.3|68490.1|68476.3|68478.4|68464.6|315
1599646200000|2020-09-09 10:10:00|68479.1|68469.1|68487.8|68477.8|68493.8|68478.6|68477|68462.2|439
1599646500000|2020-09-09 10:15:00|68487.7|68477.7|68482.1|68472.1|68493.5|68480.7|68478.7|68464.9|460
1599646800000|2020-09-09 10:20:00|68482|68472|68480.6|68470.6|68488.5|68474.4|68477.7|68463.2|350
1599647100000|2020-09-09 10:25:00|68480.8|68470.8|68496.7|68476.7|68497.6|68482|68478|68466.3|523
1599647400000|2020-09-09 10:30:00|68497|68477|68491.2|68481.2|68504.4|68489.8|68489.6|68474.8|517
1599647700000|2020-09-09 10:35:00|68490.9|68480.9|68487.6|68477.6|68501.6|68486.6|68485.3|68470.8|484
1599648000000|2020-09-09 10:40:00|68487.8|68477.8|68489.5|68479.5|68493.2|68481.9|68487.6|68473.1|431
1599648300000|2020-09-09 10:45:00|68489.4|68479.4|68484.7|68474.7|68491.4|68481.4|68483.4|68473.4|428
1599648600000|2020-09-09 10:50:00|68484.6|68474.6|68485.1|68475.1|68494.6|68479.6|68483.7|68470|338
1599648900000|2020-09-09 10:55:00|68485.3|68475.3|68482.7|68472.7|68488.1|68475.6|68480.3|68466.3|392
1599649200000|2020-09-09 11:00:00|68482.6|68472.6|68490.1|68480.1|68496.3|68481.3|68482.6|68467.6|562
1599649500000|2020-09-09 11:05:00|68490|68480|68495.8|68485.8|68507.6|68491.4|68485|68470.6|548
1599649800000|2020-09-09 11:10:00|68496.1|68486.1|68503|68483|68504.4|68489.5|68492.9|68478.6|454
1599650100000|2020-09-09 11:15:00|68503.1|68483.1|68486.8|68476.8|68505.7|68490.6|68485.9|68470.3|427
1599650400000|2020-09-09 11:20:00|68486.6|68476.6|68489.7|68469.7|68492.6|68477.3|68481.3|68464.9|522
1599650700000|2020-09-09 11:25:00|68489.8|68469.8|68492.4|68472.4|68495.8|68480.3|68484.5|68469.3|388
1599651000000|2020-09-09 11:30:00|68492.5|68472.5|68485.7|68475.7|68503.5|68487.3|68484.9|68470.5|512
1599651300000|2020-09-09 11:35:00|68485.9|68475.9|68480|68470|68491.2|68476.9|68478.1|68463|604
1599651600000|2020-09-09 11:40:00|68480.1|68470.1|68488.9|68468.9|68491.1|68475.6|68476|68461.5|565
1599651900000|2020-09-09 11:45:00|68483.1|68473.1|68491.2|68481.2|68500.7|68484.5|68476.6|68461.4|614
1599652200000|2020-09-09 11:50:00|68491.3|68481.3|68491.1|68471.1|68496.6|68481.3|68484.1|68469.1|574
1599652500000|2020-09-09 11:55:00|68491.3|68471.3|68491.3|68471.3|68495|68479.8|68481.1|68466.6|578
1599652800000|2020-09-09 12:00:00|68490.9|68470.9|68476.2|68466.2|68493|68478.9|68473.4|68457.8|724
1599653100000|2020-09-09 12:05:00|68476.1|68466.1|68488.6|68468.6|68491.3|68476.9|68474.5|68460|681
1599653400000|2020-09-09 12:10:00|68488.9|68468.9|68489.3|68469.3|68494|68479.4|68482|68466.7|540
1599653700000|2020-09-09 12:15:00|68489.1|68469.1|68487.3|68467.3|68491.5|68475.2|68475.9|68460.5|530
1599654000000|2020-09-09 12:20:00|68487.4|68467.4|68487.8|68477.8|68493.1|68477.8|68479.8|68463.8|617
1599654300000|2020-09-09 12:25:00|68487.3|68477.3|68470.5|68450.5|68492.5|68478.1|68465.7|68448.9|580
1599654600000|2020-09-09 12:30:00|68470.6|68450.6|68462|68452|68470.9|68455.6|68457.6|68442.5|591
1599654900000|2020-09-09 12:35:00|68461.9|68451.9|68456.4|68446.4|68467.6|68452.6|68456.4|68441.8|573
1599655200000|2020-09-09 12:40:00|68456.3|68446.3|68450.7|68430.7|68460.9|68447|68446|68430.5|497
1599655500000|2020-09-09 12:45:00|68450.8|68430.8|68429.7|68409.7|68456|68441|68426.7|68406.7|613
1599655800000|2020-09-09 12:50:00|68429.6|68409.6|68424.5|68404.5|68432.9|68416.8|68410|68394|989
1599656100000|2020-09-09 12:55:00|68423.8|68403.8|68427.1|68407.1|68431.2|68411.2|68417.6|68397.6|772
1599656400000|2020-09-09 13:00:00|68427.5|68407.5|68423.4|68403.4|68438.7|68423.5|68416.5|68401.2|805
1599656700000|2020-09-09 13:05:00|68423.5|68403.5|68373.9|68363.9|68424.2|68408.4|68373.2|68357.4|714
1599657000000|2020-09-09 13:10:00|68374.1|68364.1|68365.9|68355.9|68385.2|68370.6|68363.2|68348.4|846
1599657300000|2020-09-09 13:15:00|68366|68356|68364.5|68354.5|68372.9|68356.9|68356.6|68344.1|848
1599657600000|2020-09-09 13:20:00|68364.7|68354.7|68376.5|68356.5|68378.2|68363|68360.7|68344|738
1599657900000|2020-09-09 13:25:00|68376.3|68356.3|68373.5|68363.5|68379.7|68364.8|68360.6|68344.9|785
1599658200000|2020-09-09 13:30:00|68373.7|68363.7|68370.9|68350.9|68384.3|68370.6|68366|68349|853
1599658500000|2020-09-09 13:35:00|68371|68351|68386.7|68376.7|68394.4|68379.3|68365|68349.6|863
1599658800000|2020-09-09 13:40:00|68386.5|68376.5|68371.6|68361.6|68395.6|68379.8|68368.4|68353.5|852
1599659100000|2020-09-09 13:45:00|68371.5|68361.5|68369.3|68359.3|68379.8|68363.9|68357.9|68344.4|835
1599659400000|2020-09-09 13:50:00|68369.4|68359.4|68357.5|68337.5|68374|68360.3|68342.8|68326.7|925
1599659700000|2020-09-09 13:55:00|68358.1|68338.1|68353.6|68333.6|68366.2|68351.1|68347.9|68331.9|781
1599660000000|2020-09-09 14:00:00|68353.3|68333.3|68359.2|68339.2|68361.7|68344.5|68340.1|68325.5|809
1599660300000|2020-09-09 14:05:00|68358.8|68338.8|68371.9|68351.9|68374.7|68358.6|68349.9|68335|869
1599660600000|2020-09-09 14:10:00|68371.3|68351.3|68364.8|68354.8|68378.2|68363.1|68359.6|68341.5|923
1599660900000|2020-09-09 14:15:00|68364.6|68354.6|68372.4|68362.4|68378.8|68363.5|68359.1|68344.1|821
1599661200000|2020-09-09 14:20:00|68372.6|68362.6|68376|68356|68378.8|68364.5|68367.1|68350|737
1599661500000|2020-09-09 14:25:00|68375.7|68355.7|68368.5|68348.5|68377.7|68364.1|68358|68342.3|828
1599661800000|2020-09-09 14:30:00|68368.4|68348.4|68364.7|68344.7|68372.5|68356.7|68356.5|68340.6|830
1599662100000|2020-09-09 14:35:00|68364.5|68344.5|68365.6|68345.6|68366.4|68351.1|68352.9|68337.5|675
1599662400000|2020-09-09 14:40:00|68365.5|68345.5|68360.9|68350.9|68369.7|68354.1|68357.6|68342.8|716
1599662700000|2020-09-09 14:45:00|68361|68351|68367.3|68347.3|68369.1|68353.8|68352.2|68337.5|775
1599663000000|2020-09-09 14:50:00|68367.4|68347.4|68372.2|68352.2|68374.3|68360|68358.8|68344.1|683
1599663300000|2020-09-09 14:55:00|68372.4|68352.4|68376.4|68356.4|68379.3|68364.8|68360.5|68345.3|649
1599663600000|2020-09-09 15:00:00|68376.6|68356.6|68361.7|68341.7|68376.6|68360.4|68356.7|68341.2|713
1599663900000|2020-09-09 15:05:00|68361.9|68341.9|68367.8|68347.8|68369|68354|68357.9|68341.5|565
1599664200000|2020-09-09 15:10:00|68367.2|68347.2|68364.3|68344.3|68369.1|68353.9|68356.6|68341.8|652
1599664500000|2020-09-09 15:15:00|68365.1|68345.1|68361.7|68351.7|68368.3|68353.3|68356.2|68341.4|500
1599664800000|2020-09-09 15:20:00|68361.6|68351.6|68350.3|68340.3|68368.6|68353.3|68349.9|68334.4|514
1599665100000|2020-09-09 15:25:00|68350.4|68340.4|68340.7|68320.7|68353.6|68340.4|68335.2|68320.2|563
1599665400000|2020-09-09 15:30:00|68340.5|68320.5|68342.1|68322.1|68346.7|68331.8|68335|68320.4|577
1599665700000|2020-09-09 15:35:00|68342.2|68322.2|68343.5|68323.5|68347.3|68333.4|68335.1|68320.1|567
1599666000000|2020-09-09 15:40:00|68343.4|68323.4|68341.4|68331.4|68351.2|68337.6|68337.1|68321.5|503
1599666300000|2020-09-09 15:45:00|68341.1|68331.1|68343.8|68323.8|68350.2|68335.4|68338.4|68323.3|471
1599666600000|2020-09-09 15:50:00|68338|68328|68340.4|68320.4|68343.8|68329.1|68333.6|68318.5|448
1599666900000|2020-09-09 15:55:00|68340.3|68320.3|68345.9|68335.9|68353.8|68338.8|68335|68319.8|476
1599667200000|2020-09-09 16:00:00|68350.5|68330.5|68357.4|68337.4|68358.1|68344|68345.8|68330.5|611
1599667500000|2020-09-09 16:05:00|68357.6|68337.6|68350.6|68330.6|68359.1|68343.7|68347.5|68329.8|525
1599667800000|2020-09-09 16:10:00|68350.5|68330.5|68358.5|68338.5|68359.3|68344.4|68345.9|68328.3|578
1599668100000|2020-09-09 16:15:00|68358.4|68338.4|68351|68331|68359.3|68343.3|68343.8|68328|497
1599668400000|2020-09-09 16:20:00|68350.6|68330.6|68354.2|68334.2|68354.7|68339.4|68343.8|68329|461
1599668700000|2020-09-09 16:25:00|68354.1|68334.1|68351.8|68331.8|68354.8|68339.9|68344.7|68329.1|463
1599669000000|2020-09-09 16:30:00|68351.6|68331.6|68344.5|68324.5|68352.7|68337.7|68336.9|68322.3|567
1599669300000|2020-09-09 16:35:00|68344.4|68324.4|68333.7|68323.7|68345.6|68329.6|68332.8|68317.6|407
1599669600000|2020-09-09 16:40:00|68333.9|68323.9|68333.3|68323.3|68341.9|68326.8|68332.6|68317.6|401
1599669900000|2020-09-09 16:45:00|68333.4|68323.4|68339.1|68319.1|68339.9|68326.2|68332|68317.2|352
1599670200000|2020-09-09 16:50:00|68338.8|68318.8|68334.7|68324.7|68339.6|68324.8|68332.7|68318|304
1599670500000|2020-09-09 16:55:00|68334.6|68324.6|68336.7|68326.7|68340.9|68326.7|68333.6|68320.3|387
1599670800000|2020-09-09 17:00:00|68337|68327|68340.5|68330.5|68346|68331.1|68335.6|68323.1|341
1599671100000|2020-09-09 17:05:00|68340.6|68330.6|68339.8|68319.8|68345.8|68332|68334.2|68319|466
1599671400000|2020-09-09 17:10:00|68335.5|68325.5|68331.3|68311.3|68340|68325.5|68324|68307.3|575
1599671700000|2020-09-09 17:15:00|68331.5|68311.5|68342.7|68322.7|68343.5|68327.7|68326|68309.7|481
1599672000000|2020-09-09 17:20:00|68342.6|68322.6|68339|68319|68342.7|68322.7|68334|68314|571
1599672300000|2020-09-09 17:25:00|68338.2|68318.2|68340.4|68320.4|68343.7|68323.7|68335.7|68315.7|514
1599672600000|2020-09-09 17:30:00|68340.7|68320.7|68342.2|68322.2|68345.6|68327.6|68336.9|68316.9|555
1599672900000|2020-09-09 17:35:00|68342.4|68322.4|68342.6|68322.6|68343.3|68323.3|68337|68317|567
1599673200000|2020-09-09 17:40:00|68342.4|68322.4|68348.3|68328.3|68348.3|68328.3|68338.4|68318.4|503
1599673500000|2020-09-09 17:45:00|68346.5|68326.5|68350.3|68330.3|68352.2|68332.2|68345.7|68325.7|635
1599673800000|2020-09-09 17:50:00|68349.8|68329.8|68350.5|68330.5|68353.7|68333.7|68347.1|68327.1|556
1599674100000|2020-09-09 17:55:00|68350.8|68330.8|68350|68340|68354.3|68340.2|68344.4|68327.6|412
1599674400000|2020-09-09 18:00:00|68350.1|68340.1|68355|68335|68355.8|68341.1|68345.3|68329.6|413
1599674700000|2020-09-09 18:05:00|68354.9|68334.9|68344.8|68334.8|68356.1|68341.2|68344.7|68329.5|343
1599675000000|2020-09-09 18:10:00|68345|68335|68353.2|68333.2|68353.4|68338.9|68343.9|68330.5|372
1599675300000|2020-09-09 18:15:00|68353.1|68333.1|68345.9|68335.9|68356.9|68342.8|68345.5|68330.5|416
1599675600000|2020-09-09 18:20:00|68346|68336|68350.4|68330.4|68352|68337.1|68345.5|68330.4|332
1599675900000|2020-09-09 18:25:00|68350.1|68330.1|68351.5|68331.5|68353|68338.3|68341.7|68326.4|403
1599676200000|2020-09-09 18:30:00|68351|68331|68345.1|68335.1|68351|68335.6|68342.2|68327.5|392
1599676500000|2020-09-09 18:35:00|68345|68335|68346|68326|68349.2|68335.2|68339.5|68324|311
1599676800000|2020-09-09 18:40:00|68346.1|68326.1|68338.6|68318.6|68346.5|68331.5|68332.9|68318.2|393
1599677100000|2020-09-09 18:45:00|68338.7|68318.7|68331.2|68311.2|68340.7|68325.1|68327.1|68311.1|366
1599677400000|2020-09-09 18:50:00|68331.3|68311.3|68325.9|68305.9|68335.2|68320.2|68319.6|68304.2|434
1599677700000|2020-09-09 18:55:00|68326|68306|68326.1|68306.1|68327.5|68311.4|68319.1|68303.2|411
1599678000000|2020-09-09 19:00:00|68326.2|68306.2|68323.3|68303.3|68326.7|68311.2|68319.8|68302.2|427
1599678300000|2020-09-09 19:05:00|68323.5|68303.5|68326.8|68306.8|68327.7|68312.1|68316.6|68301.2|373
1599678600000|2020-09-09 19:10:00|68326.9|68306.9|68327.6|68307.6|68330.3|68314.7|68321.7|68306.5|333
1599678900000|2020-09-09 19:15:00|68328|68308|68321.2|68301.2|68328|68308|68320.7|68300.7|435
1599679200000|2020-09-09 19:20:00|68321.5|68301.5|68313|68303|68322.8|68306.5|68312.6|68297.6|384
1599679500000|2020-09-09 19:25:00|68313.1|68303.1|68312|68302|68321.6|68306.3|68311.8|68296.7|421
1599679800000|2020-09-09 19:30:00|68312.1|68302.1|68311|68301|68317.6|68302.3|68309|68294|503
1599680100000|2020-09-09 19:35:00|68310.9|68300.9|68316.9|68296.9|68317.7|68302.1|68308.9|68294|527
1599680400000|2020-09-09 19:40:00|68317|68297|68311.8|68301.8|68317.2|68303.5|68309.3|68294.3|524
1599680700000|2020-09-09 19:45:00|68311.6|68301.6|68320.6|68300.6|68325.2|68309.9|68311.6|68298.4|467
1599681000000|2020-09-09 19:50:00|68320.4|68300.4|68316.9|68296.9|68322.1|68306.8|68310.1|68294.9|506
1599681300000|2020-09-09 19:55:00|68316.8|68296.8|68322.7|68302.7|68323.8|68307.6|68313|68296.8|290
1599681600000|2020-09-09 20:00:00|68322.5|68302.5|68322.9|68302.9|68323.8|68308.8|68316.9|68301.8|276
1599681900000|2020-09-09 20:05:00|68323|68303|68334.9|68314.9|68337.6|68322.6|68322.8|68302.8|317
1599682200000|2020-09-09 20:10:00|68335|68315|68335.5|68315.5|68336.5|68319.5|68329.4|68314.2|199
1599682500000|2020-09-09 20:15:00|68335.4|68315.4|68340.3|68320.3|68343.3|68323.3|68333.1|68313.1|320
1599682800000|2020-09-09 20:20:00|68340.7|68320.7|68339.1|68319.1|68340.7|68320.7|68338.9|68318.9|112
1599683100000|2020-09-09 20:25:00|68338.9|68318.9|68337.9|68317.9|68339.4|68319.4|68337.7|68317.7|155
1599683400000|2020-09-09 20:30:00|68338.2|68318.2|68338.5|68318.5|68339.7|68319.7|68336.7|68316.7|272
1599683700000|2020-09-09 20:35:00|68338.4|68318.4|68339|68319|68339.9|68319.9|68338.2|68318.2|282
1599684000000|2020-09-09 20:40:00|68339.5|68319.5|68338.1|68318.1|68339.5|68319.5|68335.6|68315.6|218
1599684300000|2020-09-09 20:45:00|68337.3|68317.3|68338.3|68318.3|68339.7|68319.7|68331|68311|205
1599684600000|2020-09-09 20:50:00|68336.5|68316.5|68328.8|68308.8|68338.4|68318.4|68325.8|68305.8|324
1599684900000|2020-09-09 20:55:00|68329|68309|68327.3|68307.3|68331.5|68311.5|68326.1|68306.1|274
1599685200000|2020-09-09 21:00:00|68326.2|68306.2|68324.5|68304.5|68326.9|68306.9|68323.7|68303.7|46
1599685500000|2020-09-09 21:05:00|68324.8|68304.8|68321.6|68301.6|68343.4|68307.2|68320.4|68279.9|137
1599685800000|2020-09-09 21:10:00|68321.9|68301.9|68322.8|68302.8|68328.9|68308.9|68319.2|68299.2|167
1599686100000|2020-09-09 21:15:00|68322.9|68302.9|68332.5|68301.9|68361.8|68306.2|68319.5|68292.7|180
1599686400000|2020-09-09 21:20:00|68326.2|68306.2|68331|68296.5|68336.9|68307.1|68318.7|68288.5|184
1599686700000|2020-09-09 21:25:00|68332|68297.3|68331.6|68301.3|68337.7|68307.4|68321.1|68296.9|156
1599687000000|2020-09-09 21:30:00|68331.5|68299.9|68324.4|68304.4|68335.6|68313.3|68317.7|68294.3|278
1599687300000|2020-09-09 21:35:00|68324.9|68304.9|68335.5|68304.6|68337.9|68311.8|68324.7|68299.6|155
1599687600000|2020-09-09 21:40:00|68336|68304.3|68333.4|68313.4|68340.2|68314|68329.1|68300.4|132
1599687900000|2020-09-09 21:45:00|68332.6|68312.6|68346.2|68306.4|68350.7|68318.2|68329.8|68300.7|199
1599688200000|2020-09-09 21:50:00|68340.8|68310.2|68341.3|68310.4|68356.4|68320.2|68333.7|68301.5|162
1599688500000|2020-09-09 21:55:00|68341.7|68310|68358.1|68307.1|68363.4|68318.2|68335.5|68302.1|196
1599688800000|2020-09-09 22:00:00|68360|68307.4|68359.7|68307.2|68362.8|68318|68352|68302.9|292
1599689100000|2020-09-09 22:05:00|68359.9|68308.7|68353.7|68311.9|68361.8|68318.2|68352.5|68308.2|257
1599689400000|2020-09-09 22:10:00|68354|68311.3|68350.9|68311.8|68356.7|68315.9|68346.3|68309.3|272
1599689700000|2020-09-09 22:15:00|68346.7|68314.7|68354.4|68309.8|68356.3|68327.6|68340|68309.8|254
1599690000000|2020-09-09 22:20:00|68354.5|68310.4|68354.8|68308.5|68356.8|68321|68335.2|68307.9|151
1599690300000|2020-09-09 22:25:00|68350.6|68308.9|68348|68314.3|68354.8|68323.2|68337.1|68308.9|172
1599690600000|2020-09-09 22:30:00|68347.5|68315.7|68339.5|68319.5|68350.8|68320.9|68335.7|68311.5|269
1599690900000|2020-09-09 22:35:00|68339.3|68319.3|68343.7|68323.7|68343.9|68323.9|68336.1|68316.1|218
1599691200000|2020-09-09 22:40:00|68343.2|68323.2|68343.2|68323.2|68344.7|68324.7|68335.7|68315.7|429
1599691500000|2020-09-09 22:45:00|68342.9|68322.9|68345.3|68325.3|68348.1|68328.1|68340.3|68320.3|444
1599691800000|2020-09-09 22:50:00|68344.8|68324.8|68350|68330|68350.3|68330.3|68343.5|68323.5|712
1599692100000|2020-09-09 22:55:00|68349.8|68329.8|68347.3|68327.3|68351.7|68331.7|68345.5|68325.5|432
1599692400000|2020-09-09 23:00:00|68346.2|68326.2|68348.8|68328.8|68356.3|68336.3|68345.9|68325.9|432
1599692700000|2020-09-09 23:05:00|68348.3|68328.3|68348.2|68328.2|68351.6|68331.6|68344.4|68324.4|478
1599693000000|2020-09-09 23:10:00|68349|68329|68349.9|68329.9|68351.9|68331.9|68345.5|68325.5|488
1599693300000|2020-09-09 23:15:00|68349.5|68329.5|68345.9|68325.9|68351.9|68331.9|68343.3|68323.3|360
1599693600000|2020-09-09 23:20:00|68345.5|68325.5|68355.7|68335.7|68358.9|68338.9|68344.1|68324.1|428
1599693900000|2020-09-09 23:25:00|68355.5|68335.5|68362.9|68342.9|68364.1|68344.1|68352.8|68332.8|356
1599694200000|2020-09-09 23:30:00|68363.2|68343.2|68357|68337|68364.4|68344.4|68355.9|68335.9|426
1599694500000|2020-09-09 23:35:00|68356.9|68336.9|68360.8|68340.8|68362.1|68342.1|68356.6|68336.6|319
1599694800000|2020-09-09 23:40:00|68361.6|68341.6|68362.2|68342.2|68363|68343|68358.1|68338.1|379
1599695100000|2020-09-09 23:45:00|68362|68342|68361.7|68341.7|68363.9|68343.9|68359.1|68339.1|315
1599695400000|2020-09-09 23:50:00|68361.1|68341.1|68357.3|68337.3|68361.3|68341.3|68355.1|68335.1|366
1599695700000|2020-09-09 23:55:00|68356.7|68336.7|68349|68329|68360.2|68340.2|68347.4|68327.4|593
1599696000000|2020-09-10 00:00:00|68350.2|68330.2|68354.4|68334.4|68363.6|68343.6|68346.1|68326.1|755
1599696300000|2020-09-10 00:05:00|68354.7|68334.7|68335.8|68315.8|68354.9|68334.9|68328.7|68308.7|672
1599696600000|2020-09-10 00:10:00|68336|68316|68335.9|68315.9|68340.8|68320.8|68330.4|68310.4|709
1599696900000|2020-09-10 00:15:00|68336|68316|68335.7|68315.7|68340|68320|68331.7|68311.7|497
1599697200000|2020-09-10 00:20:00|68335.5|68315.5|68344|68324|68345.4|68325.4|68333.8|68313.8|609
1599697500000|2020-09-10 00:25:00|68343.6|68323.6|68343.5|68323.5|68348.9|68328.9|68339|68319|473
1599697800000|2020-09-10 00:30:00|68343.3|68323.3|68361.1|68341.1|68363.8|68343.8|68343.3|68323.3|497
1599698100000|2020-09-10 00:35:00|68361.2|68341.2|68362.7|68342.7|68367|68347.5|68357.3|68337.3|483
1599698400000|2020-09-10 00:40:00|68363|68343|68359.5|68339.5|68363.3|68343.3|68352.8|68332.8|431
1599698700000|2020-09-10 00:45:00|68359.4|68339.4|68373.7|68353.7|68373.7|68353.7|68358.4|68338.4|502
1599699000000|2020-09-10 00:50:00|68373.5|68353.5|68363.9|68343.9|68377.1|68357.1|68355.4|68335.4|630
1599699300000|2020-09-10 00:55:00|68363|68343|68354|68334|68363|68343|68351.9|68331.9|480
1599699600000|2020-09-10 01:00:00|68354.1|68334.1|68349.3|68329.3|68356.1|68336.1|68336.5|68316.5|684
1599699900000|2020-09-10 01:05:00|68349.1|68329.1|68341.1|68321.1|68349.2|68332.8|68338.7|68318.7|589
1599700200000|2020-09-10 01:10:00|68341.3|68321.3|68341.8|68321.8|68347.2|68327.2|68338.6|68318.6|467
1599700500000|2020-09-10 01:15:00|68340.7|68320.7|68360|68340|68361.9|68341.9|68339.7|68319.7|565
1599700800000|2020-09-10 01:20:00|68359.7|68339.7|68342.2|68332.2|68360.2|68347.2|68338.9|68325.6|580
1599701100000|2020-09-10 01:25:00|68342|68332|68350.3|68330.3|68351.1|68335.2|68335.5|68323|623
1599701400000|2020-09-10 01:30:00|68350.6|68330.6|68370.6|68360.6|68375.2|68361.9|68346.3|68330.6|726
1599701700000|2020-09-10 01:35:00|68370.9|68360.9|68377.3|68367.3|68385.3|68374.2|68367|68354.8|711
1599702000000|2020-09-10 01:40:00|68377.2|68367.2|68391|68381|68392.7|68382.7|68371.5|68361.5|640
1599702300000|2020-09-10 01:45:00|68390.9|68380.9|68381.6|68371.6|68395.6|68382.7|68380.3|68367.2|605
1599702600000|2020-09-10 01:50:00|68382.3|68372.3|68379.5|68369.5|68387.6|68375.7|68377.4|68365.7|590
1599702900000|2020-09-10 01:55:00|68380.2|68370.2|68386|68376|68386.3|68376.3|68371.7|68357.1|673
1599703200000|2020-09-10 02:00:00|68385.8|68375.8|68390.6|68380.6|68398|68388|68385.1|68375.1|626
1599703500000|2020-09-10 02:05:00|68390.7|68380.7|68406.8|68396.8|68408.3|68398.3|68389.3|68379.3|661
1599703800000|2020-09-10 02:10:00|68406.9|68396.9|68398.5|68388.5|68407.1|68397.1|68396.8|68386.8|627
1599704100000|2020-09-10 02:15:00|68398.4|68388.4|68398.4|68378.4|68400|68389.8|68389.6|68376.9|541
1599704400000|2020-09-10 02:20:00|68398.3|68378.3|68405.1|68395.1|68405.6|68395.6|68393|68378.3|530
1599704700000|2020-09-10 02:25:00|68405|68395|68401.4|68391.4|68406.1|68395.4|68398.6|68385.8|472
1599705000000|2020-09-10 02:30:00|68401.8|68391.8|68399.9|68389.9|68405.1|68395.1|68398.8|68385|530
1599705300000|2020-09-10 02:35:00|68399.5|68389.5|68407.1|68397.1|68421|68404.6|68398.8|68388.8|608
1599705600000|2020-09-10 02:40:00|68407|68397|68396.6|68386.6|68407.2|68397.2|68396.1|68386.1|548
1599705900000|2020-09-10 02:45:00|68396.1|68386.1|68390.4|68380.4|68397.4|68387.4|68389.1|68379.1|585
1599706200000|2020-09-10 02:50:00|68390.5|68380.5|68383.6|68373.6|68395.4|68385.4|68383.2|68373.2|554
1599706500000|2020-09-10 02:55:00|68383.9|68373.9|68385.3|68375.3|68389.3|68379.3|68381.7|68371.7|592
1599706800000|2020-09-10 03:00:00|68385.2|68375.2|68395.5|68385.5|68398.4|68388.4|68382.5|68372.5|642
1599707100000|2020-09-10 03:05:00|68395.4|68385.4|68405.2|68395.2|68405.5|68395.5|68393.1|68383.1|564
1599707400000|2020-09-10 03:10:00|68404.8|68394.8|68417|68407|68423.5|68413.5|68403.9|68393.9|606
1599707700000|2020-09-10 03:15:00|68417.5|68407.5|68412.5|68402.5|68428.2|68418.2|68412.4|68402.4|638
1599708000000|2020-09-10 03:20:00|68412.6|68402.6|68394.9|68384.9|68416.4|68402.9|68392|68377.7|654
1599708300000|2020-09-10 03:25:00|68395.2|68385.2|68402.7|68392.7|68403.1|68393.1|68395.2|68385.2|560
1599708600000|2020-09-10 03:30:00|68402.6|68392.6|68401|68391|68408.1|68398.1|68400.2|68390.2|407
1599708900000|2020-09-10 03:35:00|68400.8|68390.8|68395.5|68385.5|68400.9|68390.9|68394.1|68384.1|337
1599709200000|2020-09-10 03:40:00|68395.6|68385.6|68395.8|68385.8|68397.9|68387.9|68395.1|68385.1|196
1599709500000|2020-09-10 03:45:00|68395.9|68385.9|68397.9|68387.9|68402.9|68391.5|68395.8|68382.7|399
1599709800000|2020-09-10 03:50:00|68397.8|68387.8|68395.6|68385.6|68402.7|68388.6|68393.6|68382.4|346
1599710100000|2020-09-10 03:55:00|68395.7|68385.7|68395.7|68385.7|68401.2|68386.6|68393.8|68381|291
1599710400000|2020-09-10 04:00:00|68395.4|68385.4|68397|68387|68400.2|68390.2|68394.2|68384.2|358
1599710700000|2020-09-10 04:05:00|68396.9|68386.9|68393.5|68383.5|68397.1|68387.1|68393|68383|276
1599711000000|2020-09-10 04:10:00|68393.4|68383.4|68398.9|68388.9|68399.4|68389.4|68393.3|68383.3|355
1599711300000|2020-09-10 04:15:00|68399|68389|68401.9|68391.9|68404.6|68394.6|68398.9|68388.9|368
1599711600000|2020-09-10 04:20:00|68401.8|68391.8|68396.3|68386.3|68402.5|68392.5|68395.9|68385.9|258
1599711900000|2020-09-10 04:25:00|68396.2|68386.2|68397.1|68387.1|68398.1|68388.1|68395.8|68385.8|253
1599712200000|2020-09-10 04:30:00|68397|68387|68400.8|68390.8|68402|68392|68394.3|68384.3|298
1599712500000|2020-09-10 04:35:00|68400.2|68390.2|68408.5|68398.5|68413.1|68399.9|68400.2|68390.2|408
1599712800000|2020-09-10 04:40:00|68408.6|68398.6|68403.1|68393.1|68410.1|68400.1|68402.5|68392.5|255
1599713100000|2020-09-10 04:45:00|68403|68393|68404.6|68394.6|68408.8|68398.8|68402.9|68392.9|298
1599713400000|2020-09-10 04:50:00|68404.4|68394.4|68408.8|68398.8|68409.1|68399.1|68402.6|68388.6|272
1599713700000|2020-09-10 04:55:00|68408.7|68398.7|68410.2|68400.2|68411.3|68401.3|68406|68391.2|363
1599714000000|2020-09-10 05:00:00|68410.4|68400.4|68405|68395|68413.9|68400.4|68402.6|68392.6|377
1599714300000|2020-09-10 05:05:00|68404.9|68394.9|68410.6|68400.6|68411.1|68401.1|68404.9|68394.9|385
1599714600000|2020-09-10 05:10:00|68410.7|68400.7|68405.9|68395.9|68414|68404|68405.3|68395.3|361
1599714900000|2020-09-10 05:15:00|68405.8|68395.8|68406.7|68396.7|68410.1|68400.1|68403.9|68393.9|413
1599715200000|2020-09-10 05:20:00|68406.6|68396.6|68396.9|68386.9|68406.6|68396.6|68395.1|68385.1|489
1599715500000|2020-09-10 05:25:00|68396.7|68386.7|68399.5|68389.5|68400.8|68390.8|68393.1|68383.1|380
1599715800000|2020-09-10 05:30:00|68399.2|68389.2|68402.5|68392.5|68402.9|68392.9|68391.6|68381.6|573
1599716100000|2020-09-10 05:35:00|68402.6|68392.6|68406.2|68396.2|68409.6|68399.6|68397.6|68387.6|471
1599716400000|2020-09-10 05:40:00|68406.3|68396.3|68399.9|68389.9|68407.4|68397.4|68396.2|68385.1|487
1599716700000|2020-09-10 05:45:00|68399.8|68389.8|68406|68396|68410.6|68400.6|68399.8|68389.8|545
1599717000000|2020-09-10 05:50:00|68406.1|68396.1|68399|68389|68406.7|68396.7|68396.1|68386.1|553
1599717300000|2020-09-10 05:55:00|68398.9|68388.9|68392.2|68382.2|68399.8|68389.8|68391.1|68381.1|499
1599717600000|2020-09-10 06:00:00|68392.5|68382.5|68399.4|68389.4|68403|68393|68390.8|68380.8|585
1599717900000|2020-09-10 06:05:00|68399.5|68389.5|68382.7|68372.7|68402.4|68392.4|68381.6|68371.6|510
1599718200000|2020-09-10 06:10:00|68383.3|68373.3|68378.5|68368.5|68387|68377|68369.8|68355.6|573
1599718500000|2020-09-10 06:15:00|68378.6|68368.6|68373.3|68363.3|68382.4|68370|68370.1|68360.1|578
1599718800000|2020-09-10 06:20:00|68373.2|68363.2|68386|68376|68394.1|68381.4|68367.9|68357.7|599
1599719100000|2020-09-10 06:25:00|68385.9|68375.9|68387.1|68377.1|68387.4|68377.4|68377.8|68367.8|596
1599719400000|2020-09-10 06:30:00|68387.2|68377.2|68385.6|68375.6|68390.2|68380.2|68381.9|68371.9|560
1599719700000|2020-09-10 06:35:00|68385.7|68375.7|68392.9|68382.9|68394.9|68384.9|68383.6|68373.6|606
1599720000000|2020-09-10 06:40:00|68393|68383|68383.9|68373.9|68394.1|68384.1|68383.7|68373.7|495
1599720300000|2020-09-10 06:45:00|68383.8|68373.8|68382.2|68372.2|68387.9|68374.5|68376|68361.8|583
1599720600000|2020-09-10 06:50:00|68382.1|68372.1|68389.4|68379.4|68389.6|68379.6|68377.5|68367.5|530
1599720900000|2020-09-10 06:55:00|68389.5|68379.5|68384.1|68374.1|68392|68382|68381.4|68371.4|565
1599721200000|2020-09-10 07:00:00|68384|68374|68396.1|68386.1|68399.7|68389.7|68382.3|68372.3|655
1599721500000|2020-09-10 07:05:00|68396|68386|68395.7|68385.7|68402.9|68389.2|68387.1|68377.1|607
1599721800000|2020-09-10 07:10:00|68395.9|68385.9|68399.2|68389.2|68404.2|68389.6|68390.9|68378.5|707
1599722100000|2020-09-10 07:15:00|68399.1|68389.1|68393.8|68383.8|68400.2|68390.2|68385.6|68371.6|655
1599722400000|2020-09-10 07:20:00|68393.3|68383.3|68390.5|68380.5|68395|68385|68390.2|68380.2|578
1599722700000|2020-09-10 07:25:00|68390.1|68380.1|68394.8|68384.8|68394.9|68384.9|68388.8|68378.8|514
1599723000000|2020-09-10 07:30:00|68394.7|68384.7|68402.6|68392.6|68403.1|68393.1|68394|68384|577
1599723300000|2020-09-10 07:35:00|68402.4|68392.4|68404.8|68394.8|68405|68395|68400.7|68390.7|489
1599723600000|2020-09-10 07:40:00|68404.7|68394.7|68410.9|68400.9|68419.3|68406.1|68404.7|68394.7|657
1599723900000|2020-09-10 07:45:00|68411|68401|68404.3|68394.3|68416.1|68402.9|68400.2|68390.2|600
1599724200000|2020-09-10 07:50:00|68404.4|68394.4|68430.6|68420.6|68446.4|68431.9|68404.4|68394.4|708
1599724500000|2020-09-10 07:55:00|68430.4|68420.4|68429|68419|68442.4|68432.4|68428.6|68418.6|685
1599724800000|2020-09-10 08:00:00|68428.9|68418.9|68422.9|68412.9|68433|68423|68418.9|68408.7|640
1599725100000|2020-09-10 08:05:00|68423.1|68413.1|68412.9|68402.9|68428.3|68418.3|68412.5|68402.5|547
1599725400000|2020-09-10 08:10:00|68412.7|68402.7|68426|68416|68426|68416|68410.4|68400.4|511
1599725700000|2020-09-10 08:15:00|68425.4|68415.4|68413.4|68403.4|68430.3|68415.7|68413.4|68403.4|509
1599726000000|2020-09-10 08:20:00|68413.9|68403.9|68422.6|68412.6|68428|68414|68410.8|68400.8|445
1599726300000|2020-09-10 08:25:00|68422.8|68412.8|68425.3|68415.3|68430.5|68420.5|68422.8|68412.8|607
1599726600000|2020-09-10 08:30:00|68425.1|68415.1|68406.4|68396.4|68427.3|68417.3|68402.5|68392.5|639
1599726900000|2020-09-10 08:35:00|68406.7|68396.7|68402.2|68392.2|68407.1|68397.1|68400.7|68390.7|556
1599727200000|2020-09-10 08:40:00|68402.4|68392.4|68404.7|68394.7|68409.9|68399.9|68401|68391|494
1599727500000|2020-09-10 08:45:00|68404.8|68394.8|68412.6|68402.6|68419.5|68407|68403.4|68393.4|584
1599727800000|2020-09-10 08:50:00|68413.2|68403.2|68425.7|68415.7|68425.9|68415.9|68413|68403|463
1599728100000|2020-09-10 08:55:00|68425.6|68415.6|68417|68407|68427.4|68417.4|68416|68406|393
1599728400000|2020-09-10 09:00:00|68417.3|68407.3|68416.8|68406.8|68429.4|68415.5|68415.4|68404.6|638
1599728700000|2020-09-10 09:05:00|68416.6|68406.6|68410.3|68400.3|68423.6|68408.6|68408.1|68398|477
1599729000000|2020-09-10 09:10:00|68410.8|68400.8|68410|68400|68416.2|68402|68404.1|68391.1|535
1599729300000|2020-09-10 09:15:00|68410.5|68400.5|68411.9|68401.9|68418.5|68404.5|68405.6|68395.6|533
1599729600000|2020-09-10 09:20:00|68411.8|68401.8|68408.5|68398.5|68420.8|68406.9|68406.3|68396.3|622
1599729900000|2020-09-10 09:25:00|68408.6|68398.6|68412.6|68402.6|68416.1|68406.1|68408.3|68398.3|364
1599730200000|2020-09-10 09:30:00|68412.5|68402.5|68417.6|68407.6|68421.7|68409.8|68409.6|68396.5|499
1599730500000|2020-09-10 09:35:00|68418.3|68408.3|68418.5|68408.5|68424.9|68410.5|68415.7|68403.8|486
1599730800000|2020-09-10 09:40:00|68418.6|68408.6|68417.5|68407.5|68420.4|68410.4|68412.7|68402.7|461
1599731100000|2020-09-10 09:45:00|68417.4|68407.4|68412.6|68402.6|68419|68409|68408.7|68398.7|462
1599731400000|2020-09-10 09:50:00|68412.3|68402.3|68413.6|68403.6|68417.4|68407.1|68409.8|68397.3|455
1599731700000|2020-09-10 09:55:00|68413.2|68403.2|68412.5|68402.5|68414|68404|68407.9|68397.9|414
1599732000000|2020-09-10 10:00:00|68412.6|68402.6|68403.1|68393.1|68416.4|68406.4|68402.9|68392.9|468
1599732300000|2020-09-10 10:05:00|68403.3|68393.3|68402.7|68382.7|68409.3|68397.1|68397.5|68382.4|480
1599732600000|2020-09-10 10:10:00|68402.8|68382.8|68391.1|68381.1|68402.9|68386.9|68390.3|68377.4|468
1599732900000|2020-09-10 10:15:00|68391|68381|68401.9|68391.9|68404.6|68392.1|68389.7|68375.5|407
1599733200000|2020-09-10 10:20:00|68401.8|68391.8|68398.2|68388.2|68407.4|68394.8|68397.8|68386.5|419
1599733500000|2020-09-10 10:25:00|68398.4|68388.4|68395.9|68385.9|68407.4|68394.9|68394.3|68383|412
1599733800000|2020-09-10 10:30:00|68395.8|68385.8|68396.5|68386.5|68400.1|68390.1|68390.1|68376.2|408
1599734100000|2020-09-10 10:35:00|68396.6|68386.6|68398.2|68388.2|68404.2|68392|68396.2|68382.3|378
1599734400000|2020-09-10 10:40:00|68398.1|68388.1|68402.1|68392.1|68403|68393|68397.6|68387.6|346
1599734700000|2020-09-10 10:45:00|68402.2|68392.2|68398.8|68388.8|68404|68394|68395.6|68381.1|426
1599735000000|2020-09-10 10:50:00|68398.7|68388.7|68396.3|68386.3|68401.2|68390.3|68394.5|68381.2|381
1599735300000|2020-09-10 10:55:00|68396.2|68386.2|68398.4|68378.4|68401.2|68386.5|68390.7|68375.7|375
1599735600000|2020-09-10 11:00:00|68398.5|68378.5|68389|68379|68399.1|68384.4|68386|68373.8|446
1599735900000|2020-09-10 11:05:00|68389.1|68379.1|68403.5|68383.5|68404|68389.5|68388.9|68377.7|494
1599736200000|2020-09-10 11:10:00|68403.3|68383.3|68398.9|68378.9|68403.3|68385.3|68389.8|68376.6|460
1599736500000|2020-09-10 11:15:00|68398.8|68378.8|68388.5|68378.5|68399.1|68383.4|68388.4|68373.8|352
1599736800000|2020-09-10 11:20:00|68388.6|68378.6|68390.1|68380.1|68393.9|68381|68386.1|68373.3|372
1599737100000|2020-09-10 11:25:00|68390|68380|68389|68379|68390.4|68380.4|68386.6|68376.6|374
1599737400000|2020-09-10 11:30:00|68388.9|68378.9|68388|68378|68394.7|68382|68387.2|68373|428
1599737700000|2020-09-10 11:35:00|68387.9|68377.9|68390.6|68380.6|68396.1|68380.6|68387.5|68373.6|412
1599738000000|2020-09-10 11:40:00|68390.5|68380.5|68395.8|68375.8|68400.9|68386|68390.2|68374.9|423
1599738300000|2020-09-10 11:45:00|68396.4|68376.4|68399|68379|68399|68382.5|68387.1|68371.3|490
1599738600000|2020-09-10 11:50:00|68398.8|68378.8|68391.8|68371.8|68404.8|68386.1|68385.8|68369.8|570
1599738900000|2020-09-10 11:55:00|68391.6|68371.6|68385.9|68365.9|68393.2|68377.7|68376.4|68361.3|586
1599739200000|2020-09-10 12:00:00|68385.8|68365.8|68386.6|68366.6|68396.1|68379.3|68379.7|68363.6|637
1599739500000|2020-09-10 12:05:00|68386.5|68366.5|68378.2|68358.2|68389.5|68371.5|68371.8|68356.9|706
1599739800000|2020-09-10 12:10:00|68378.1|68358.1|68370.8|68360.8|68380.8|68365.6|68368|68351.3|699
1599740100000|2020-09-10 12:15:00|68376|68356|68372.3|68352.3|68378.8|68363.1|68366|68350.2|560
1599740400000|2020-09-10 12:20:00|68372.4|68352.4|68368.8|68358.8|68382.2|68367.1|68366.5|68351.5|657
1599740700000|2020-09-10 12:25:00|68368.6|68358.6|68364.6|68344.6|68375.5|68360|68364|68344|490
1599741000000|2020-09-10 12:30:00|68365.8|68345.8|68334.8|68314.8|68369.8|68349.8|68332.2|68312.2|983
1599741300000|2020-09-10 12:35:00|68335|68315|68325.2|68305.2|68336.6|68316.6|68311|68291|1035
1599741600000|2020-09-10 12:40:00|68324.8|68304.8|68337.7|68317.7|68350.5|68330.5|68319.8|68299.8|1001
1599741900000|2020-09-10 12:45:00|68337.6|68317.6|68334.7|68314.7|68358.4|68338.4|68331.3|68311.3|963
1599742200000|2020-09-10 12:50:00|68334.5|68314.5|68313.2|68293.2|68340.6|68320.6|68310.8|68290.8|959
1599742500000|2020-09-10 12:55:00|68313.1|68293.1|68320.9|68300.9|68326.9|68310.5|68309.2|68292.9|708
1599742800000|2020-09-10 13:00:00|68320.8|68300.8|68316.5|68296.5|68322.4|68307.2|68308.2|68293|759
1599743100000|2020-09-10 13:05:00|68316.6|68296.6|68302.3|68282.3|68325.8|68310.5|68295.7|68279.3|757
1599743400000|2020-09-10 13:10:00|68302.4|68282.4|68294.6|68274.6|68303.3|68288.9|68286.4|68271|872
1599743700000|2020-09-10 13:15:00|68294.7|68274.7|68291.2|68271.2|68294.7|68278|68272.3|68256.8|857
1599744000000|2020-09-10 13:20:00|68291|68271|68295.1|68285.1|68301.9|68287.1|68283.3|68268.9|750
1599744300000|2020-09-10 13:25:00|68294.4|68284.4|68285.5|68265.5|68299.2|68284.4|68278|68262.5|755
1599744600000|2020-09-10 13:30:00|68285.4|68265.4|68279.1|68259.1|68300.4|68287.1|68268.2|68251.5|886
1599744900000|2020-09-10 13:35:00|68274.2|68264.2|68283.5|68263.5|68284.3|68269.6|68271.7|68256|771
1599745200000|2020-09-10 13:40:00|68283.3|68263.3|68287.6|68267.6|68289.3|68274.2|68277.9|68262.5|699
1599745500000|2020-09-10 13:45:00|68288.4|68268.4|68278|68258|68289.6|68273.8|68269.1|68252.2|753
1599745800000|2020-09-10 13:50:00|68273.4|68263.4|68264.8|68254.8|68283.5|68265.8|68264.6|68249|830
1599746100000|2020-09-10 13:55:00|68264.9|68254.9|68270.2|68250.2|68272.4|68255.8|68258.1|68241.6|708
1599746400000|2020-09-10 14:00:00|68270.3|68250.3|68271.5|68251.5|68273.3|68258|68259.9|68245|669
1599746700000|2020-09-10 14:05:00|68271.1|68251.1|68274.9|68254.9|68287.4|68271.3|68268.4|68250.2|781
1599747000000|2020-09-10 14:10:00|68274.8|68254.8|68284.8|68264.8|68286.5|68271.4|68260.7|68243.9|767
1599747300000|2020-09-10 14:15:00|68284.9|68264.9|68269.9|68249.9|68289.4|68272.4|68263.9|68245.6|675
1599747600000|2020-09-10 14:20:00|68270|68250|68271.1|68261.1|68276|68261.3|68262.1|68247.3|573
1599747900000|2020-09-10 14:25:00|68271.2|68261.2|68299|68279|68301.9|68284.7|68271.2|68256.2|739
1599748200000|2020-09-10 14:30:00|68298.9|68278.9|68288|68268|68298.9|68278.9|68277.3|68259.3|728
1599748500000|2020-09-10 14:35:00|68288.2|68268.2|68301.1|68281.1|68301.1|68286|68280.7|68265.3|754
1599748800000|2020-09-10 14:40:00|68300.8|68280.8|68298.3|68278.3|68306.5|68288.7|68291|68273.5|693
1599749100000|2020-09-10 14:45:00|68298.1|68278.1|68336.2|68316.2|68336.9|68317.2|68294.5|68274.5|882
1599749400000|2020-09-10 14:50:00|68336.4|68316.4|68329.4|68309.4|68336.4|68316.4|68315|68297.6|702
1599749700000|2020-09-10 14:55:00|68329.5|68309.5|68338.2|68318.2|68344.7|68328.4|68321.8|68306.3|773
1599750000000|2020-09-10 15:00:00|68337.6|68317.6|68339.2|68319.2|68346.1|68331|68330.7|68314.5|818
1599750300000|2020-09-10 15:05:00|68339.3|68319.3|68330.1|68310.1|68340.8|68325.4|68325|68307.3|746
1599750600000|2020-09-10 15:10:00|68330.2|68310.2|68328.2|68308.2|68339.4|68321.3|68323.1|68305.8|658
1599750900000|2020-09-10 15:15:00|68328.1|68308.1|68342.5|68322.5|68350.7|68334.8|68327.8|68307.8|836
1599751200000|2020-09-10 15:20:00|68342.2|68322.2|68329.5|68309.5|68342.4|68326|68323.2|68306.3|696
1599751500000|2020-09-10 15:25:00|68329.6|68309.6|68340.7|68320.7|68341.2|68321.2|68323.7|68307.8|693
1599751800000|2020-09-10 15:30:00|68340.6|68320.6|68337.2|68317.2|68343.3|68323.5|68323.5|68306.1|663
1599752100000|2020-09-10 15:35:00|68337.1|68317.1|68333.3|68313.3|68338.9|68318.9|68327.7|68307.7|760
1599752400000|2020-09-10 15:40:00|68333.7|68313.7|68319.8|68299.8|68335.5|68315.5|68316.4|68296.4|739
1599752700000|2020-09-10 15:45:00|68320.2|68300.2|68320.9|68300.9|68328.5|68309.9|68319.3|68300|611
1599753000000|2020-09-10 15:50:00|68321|68301|68329.8|68309.8|68334.1|68314.1|68320.6|68300.6|549
1599753300000|2020-09-10 15:55:00|68329.6|68309.6|68330.4|68310.4|68338.8|68318.8|68325.4|68309.1|684
1599753600000|2020-09-10 16:00:00|68330.7|68310.7|68334.9|68314.9|68338.9|68319.6|68323|68303|671
1599753900000|2020-09-10 16:05:00|68334.8|68314.8|68333|68313|68335.1|68316.5|68318.9|68304.1|702
1599754200000|2020-09-10 16:10:00|68332.9|68312.9|68334.3|68314.3|68335.6|68315.6|68324.4|68308.1|654
1599754500000|2020-09-10 16:15:00|68334.4|68314.4|68329.2|68309.2|68337|68317|68325.1|68307.9|660
1599754800000|2020-09-10 16:20:00|68329.7|68309.7|68336.2|68316.2|68343|68327.6|68323.7|68307.4|650
1599755100000|2020-09-10 16:25:00|68336.7|68316.7|68351.9|68331.9|68353.2|68333.2|68336.2|68316.2|676
1599755400000|2020-09-10 16:30:00|68351.8|68331.8|68362.6|68342.6|68363|68344.5|68346.7|68330|619
1599755700000|2020-09-10 16:35:00|68362.3|68342.3|68381.1|68361.1|68386.5|68367|68361.2|68342.3|752
1599756000000|2020-09-10 16:40:00|68381|68361|68386.1|68366.1|68386.4|68371.2|68373.4|68357.2|596
1599756300000|2020-09-10 16:45:00|68385.3|68365.3|68396.4|68376.4|68400.8|68381.1|68379.4|68364.8|742
1599756600000|2020-09-10 16:50:00|68396.1|68376.1|68396|68376|68397.9|68380|68383.7|68363.7|619
1599756900000|2020-09-10 16:55:00|68395.9|68375.9|68390.1|68370.1|68398.9|68382.4|68387.9|68367.9|605
1599757200000|2020-09-10 17:00:00|68390|68370|68383.9|68363.9|68395.3|68375.3|68377.8|68362.7|585
1599757500000|2020-09-10 17:05:00|68384|68364|68380.5|68360.5|68388.5|68373.2|68378|68358|665
1599757800000|2020-09-10 17:10:00|68380.3|68360.3|68380.6|68360.6|68383|68363|68373.5|68353.5|589
1599758100000|2020-09-10 17:15:00|68380.7|68360.7|68382.1|68362.1|68390.1|68370.1|68377.9|68357.9|483
1599758400000|2020-09-10 17:20:00|68382.3|68362.3|68386.5|68366.5|68388.3|68368.6|68378.6|68360.7|441
1599758700000|2020-09-10 17:25:00|68386.7|68366.7|68390.9|68370.9|68394.6|68374.6|68384.7|68364.7|600
1599759000000|2020-09-10 17:30:00|68390.2|68370.2|68381|68361|68390.5|68370.5|68379.3|68359.3|588
1599759300000|2020-09-10 17:35:00|68380.9|68360.9|68382.6|68362.6|68383.3|68367.9|68374.9|68354.9|595
1599759600000|2020-09-10 17:40:00|68382.7|68362.7|68390.9|68370.9|68392.5|68375.3|68379.9|68362.7|531
1599759900000|2020-09-10 17:45:00|68390.6|68370.6|68405.4|68385.4|68406.8|68386.8|68390.6|68370.6|468
1599760200000|2020-09-10 17:50:00|68405.1|68385.1|68411.5|68391.5|68412.4|68392.4|68404|68384|512
1599760500000|2020-09-10 17:55:00|68411|68391|68410|68390|68418|68398|68403.8|68383.8|675
1599760800000|2020-09-10 18:00:00|68409.8|68389.8|68417|68397|68420.4|68400.4|68408.4|68389.8|617
1599761100000|2020-09-10 18:05:00|68416.9|68396.9|68428.4|68408.4|68430.1|68411.1|68413.4|68395.8|633
1599761400000|2020-09-10 18:10:00|68428.1|68408.1|68445.9|68425.9|68451|68431|68425.2|68405.2|684
1599761700000|2020-09-10 18:15:00|68445.8|68425.8|68439.7|68419.7|68448|68431.1|68435|68417.2|648
1599762000000|2020-09-10 18:20:00|68440.4|68420.4|68452.6|68432.6|68455.7|68435.7|68433.6|68416.9|617
1599762300000|2020-09-10 18:25:00|68451.2|68431.2|68461.7|68441.7|68463.6|68446.2|68447.3|68427.3|780
1599762600000|2020-09-10 18:30:00|68461.6|68441.6|68453.7|68433.7|68461.7|68441.7|68435|68417.4|875
1599762900000|2020-09-10 18:35:00|68454|68434|68443.2|68423.2|68461.1|68441.1|68442.4|68422.4|818
1599763200000|2020-09-10 18:40:00|68443.7|68423.7|68447.4|68427.4|68448.1|68431.2|68441.2|68423.2|711
1599763500000|2020-09-10 18:45:00|68447.7|68427.7|68437.5|68417.5|68447.8|68427.8|68435.6|68415.6|748
1599763800000|2020-09-10 18:50:00|68438.3|68418.3|68443.1|68423.1|68445|68425|68430|68410|752
1599764100000|2020-09-10 18:55:00|68443|68423|68436|68416|68443.1|68423.1|68427|68409.6|715
1599764400000|2020-09-10 19:00:00|68435.9|68415.9|68443.7|68423.7|68444.3|68424.3|68433.5|68413.5|584
1599764700000|2020-09-10 19:05:00|68443.9|68423.9|68442.4|68432.4|68447.7|68432.6|68433.5|68413.5|614
1599765000000|2020-09-10 19:10:00|68441.8|68431.8|68444.3|68424.3|68450.6|68435.5|68439.7|68419.7|650
1599765300000|2020-09-10 19:15:00|68444.4|68424.4|68451.1|68431.1|68451.3|68431.3|68441.1|68421.1|538
1599765600000|2020-09-10 19:20:00|68451.4|68431.4|68450.9|68430.9|68452.4|68432.9|68442.8|68422.8|730
1599765900000|2020-09-10 19:25:00|68450.8|68430.8|68442.7|68422.7|68454.2|68436|68440.6|68420.6|715
1599766200000|2020-09-10 19:30:00|68442.5|68422.5|68440.6|68420.6|68447.7|68427.7|68439.4|68419.4|784
1599766500000|2020-09-10 19:35:00|68440.7|68420.7|68461.1|68441.1|68462|68442|68440.4|68420.4|725
1599766800000|2020-09-10 19:40:00|68461.5|68441.5|68456|68436|68462.5|68445.5|68452.3|68432.3|566
1599767100000|2020-09-10 19:45:00|68456.3|68436.3|68456.4|68446.4|68462.4|68447.9|68454.8|68435.5|668
1599767400000|2020-09-10 19:50:00|68456.6|68446.6|68455.2|68435.2|68462.7|68446.8|68449.7|68433|703
1599767700000|2020-09-10 19:55:00|68455|68435|68460.2|68440.2|68461.8|68443.8|68450.6|68433.2|595
1599768000000|2020-09-10 20:00:00|68460.4|68440.4|68461.4|68441.4|68462.5|68442.5|68459.9|68439.9|205
1599768300000|2020-09-10 20:05:00|68461.6|68441.6|68456.9|68436.9|68461.9|68441.9|68456.9|68436.9|207
1599768600000|2020-09-10 20:10:00|68457.3|68437.3|68454.8|68434.8|68457.4|68437.4|68454.2|68434.2|232
1599768900000|2020-09-10 20:15:00|68454.7|68434.7|68454.6|68434.6|68455.2|68435.2|68454.3|68434.3|174
1599769200000|2020-09-10 20:20:00|68455|68435|68454.7|68434.7|68455.5|68435.5|68454|68434|141
1599769500000|2020-09-10 20:25:00|68454.4|68434.4|68455|68435|68455.4|68435.4|68452.7|68432.7|175
1599769800000|2020-09-10 20:30:00|68455.5|68435.5|68454|68434|68456.1|68436.1|68452.9|68432.9|243
1599770100000|2020-09-10 20:35:00|68453.9|68433.9|68458|68438|68458.6|68438.6|68453.2|68433.2|264
1599770400000|2020-09-10 20:40:00|68458.1|68438.1|68459.7|68439.7|68461|68441|68457.7|68437.7|330
1599770700000|2020-09-10 20:45:00|68459.6|68439.6|68462.1|68442.1|68462.9|68442.9|68458.4|68438.4|368
1599771000000|2020-09-10 20:50:00|68461.5|68441.5|68463|68443|68463.9|68443.9|68460.1|68440.1|299
1599771300000|2020-09-10 20:55:00|68463.6|68443.6|68462.4|68442.4|68464.9|68444.9|68456.9|68436.9|405
1599771600000|2020-09-10 21:00:00|68459|68439|68455.4|68435.4|68459|68439|68453.5|68433.5|55
1599771900000|2020-09-10 21:05:00|68457.5|68437.5|68454.6|68434.6|68469.6|68437.5|68448.3|68414.1|176
1599772200000|2020-09-10 21:10:00|68453.3|68433.3|68457.8|68437.8|68467.3|68440.1|68451.5|68423.7|149
1599772500000|2020-09-10 21:15:00|68453.5|68433.5|68453.7|68433.7|68460.8|68439.5|68449.3|68424.2|153
1599772800000|2020-09-10 21:20:00|68453.2|68433.2|68452.1|68432.1|68458.3|68438.3|68450.1|68424.5|115
1599773100000|2020-09-10 21:25:00|68451.8|68431.8|68450.7|68430.7|68458|68435.9|68450.4|68421.6|86
1599773400000|2020-09-10 21:30:00|68451.1|68431.1|68454|68434|68455.9|68435.9|68448.3|68424.6|146
1599773700000|2020-09-10 21:35:00|68454.2|68434.2|68451|68431|68457.9|68435.7|68450.5|68424.8|108
1599774000000|2020-09-10 21:40:00|68450.6|68430.6|68452.6|68432.6|68457.9|68435.5|68449.8|68421.9|111
1599774300000|2020-09-10 21:45:00|68452.1|68432.1|68451.9|68431.9|68453.3|68433.3|68450.8|68430.8|114
1599774600000|2020-09-10 21:50:00|68451.4|68431.4|68452.6|68432.6|68454.4|68434.4|68450.8|68430.8|110
1599774900000|2020-09-10 21:55:00|68452.4|68432.4|68452.8|68432.8|68459.6|68436.4|68450.3|68424.5|106
1599775200000|2020-09-10 22:00:00|68452.2|68432.2|68451.2|68431.2|68458.3|68435.5|68445.6|68422.7|295
1599775500000|2020-09-10 22:05:00|68450.1|68430.1|68451.2|68431.2|68455.5|68435.5|68448.4|68428.4|244
1599775800000|2020-09-10 22:10:00|68451.3|68431.3|68452.6|68404.1|68459|68433.3|68443|68396.9|388
1599776100000|2020-09-10 22:15:00|68447.1|68406.8|68445.4|68405.2|68459.8|68410.1|68441.8|68398.1|276
1599776400000|2020-09-10 22:20:00|68446.8|68407|68443.5|68406|68451.2|68412.9|68442.8|68403|174
1599776700000|2020-09-10 22:25:00|68445.8|68408.3|68446.1|68410.1|68452.3|68412.2|68443.9|68404|121
1599777000000|2020-09-10 22:30:00|68445.4|68410.2|68424.8|68404.8|68448.8|68415.9|68423.6|68398.9|314
1599777300000|2020-09-10 22:35:00|68424.7|68404.7|68425.2|68405.2|68429.4|68405.6|68423.3|68398.6|203
1599777600000|2020-09-10 22:40:00|68425.1|68405.1|68431.1|68411.1|68433.1|68413.1|68422.6|68402.6|373
1599777900000|2020-09-10 22:45:00|68431|68411|68427|68407|68432.3|68412.3|68425.1|68405.1|347
1599778200000|2020-09-10 22:50:00|68426.9|68406.9|68422.8|68402.8|68428.5|68408.5|68422.3|68402.3|380
1599778500000|2020-09-10 22:55:00|68422.9|68402.9|68424.7|68404.7|68425.6|68405.6|68421.3|68401.3|385
1599778800000|2020-09-10 23:00:00|68424.6|68404.6|68424.6|68404.6|68426.9|68406.9|68421|68401|266
1599779100000|2020-09-10 23:05:00|68424.5|68404.5|68424|68404|68426.4|68406.4|68421.5|68401.5|159
1599779400000|2020-09-10 23:10:00|68423.1|68403.1|68421.5|68401.5|68423.5|68403.5|68418.6|68398.6|263
1599779700000|2020-09-10 23:15:00|68421.2|68401.2|68419.7|68399.7|68422.4|68402.4|68418.4|68398.4|265
1599780000000|2020-09-10 23:20:00|68419.6|68399.6|68420.9|68400.9|68425.1|68405.1|68418.7|68398.7|269
1599780300000|2020-09-10 23:25:00|68420.4|68400.4|68420.3|68400.3|68422.4|68402.4|68419.6|68399.6|219
1599780600000|2020-09-10 23:30:00|68420.4|68400.4|68416.4|68396.4|68421.2|68401.2|68412.8|68392.8|271
1599780900000|2020-09-10 23:35:00|68416.3|68396.3|68409.3|68389.3|68416.7|68396.7|68405.9|68385.9|227
1599781200000|2020-09-10 23:40:00|68410|68390|68408.8|68388.8|68411.2|68391.2|68407.6|68387.6|199
1599781500000|2020-09-10 23:45:00|68408.6|68388.6|68408.3|68388.3|68410.8|68390.8|68405.8|68385.8|207
1599781800000|2020-09-10 23:50:00|68408.2|68388.2|68406.7|68386.7|68410|68390|68405.2|68385.2|250
1599782100000|2020-09-10 23:55:00|68407.2|68387.2|68417.8|68397.8|68421.7|68401.7|68405.4|68385.4|350
1599782400000|2020-09-11 00:00:00|68416.3|68396.3|68419.1|68399.1|68425.5|68405.5|68400.5|68380.5|722
1599782700000|2020-09-11 00:05:00|68419.2|68399.2|68415.2|68395.2|68424.5|68404.5|68404.7|68384.7|695
1599783000000|2020-09-11 00:10:00|68415.3|68395.3|68416.4|68396.4|68417.1|68397.1|68402.8|68382.8|480
1599783300000|2020-09-11 00:15:00|68416|68396|68407.4|68387.4|68416|68396|68402.3|68382.3|521
1599783600000|2020-09-11 00:20:00|68407.2|68387.2|68396.4|68376.4|68407.2|68387.2|68387.2|68367.2|513
1599783900000|2020-09-11 00:25:00|68395.4|68375.4|68404.2|68384.2|68404.7|68384.7|68390.2|68370.2|427
1599784200000|2020-09-11 00:30:00|68404.6|68384.6|68395.8|68375.8|68406.4|68386.4|68393.1|68373.1|545
1599784500000|2020-09-11 00:35:00|68394.9|68374.9|68403.3|68383.3|68412.2|68392.2|68393.6|68373.6|474
1599784800000|2020-09-11 00:40:00|68403.4|68383.4|68405.5|68385.5|68406.1|68386.1|68397.4|68377.4|460
1599785100000|2020-09-11 00:45:00|68405.4|68385.4|68408.5|68388.5|68410.4|68390.4|68398.3|68379.4|442
1599785400000|2020-09-11 00:50:00|68408.6|68388.6|68410|68390|68415|68395|68401.5|68381.5|526
1599785700000|2020-09-11 00:55:00|68409.6|68389.6|68410.2|68390.2|68418.5|68398.5|68405.8|68385.8|632
1599786000000|2020-09-11 01:00:00|68410.9|68390.9|68400.7|68380.7|68413.5|68393.5|68398.1|68378.1|709
1599786300000|2020-09-11 01:05:00|68401.5|68381.5|68405.7|68385.7|68407.1|68391.8|68397.5|68377.5|636
1599786600000|2020-09-11 01:10:00|68405.4|68385.4|68396.9|68376.9|68407.6|68387.6|68393.7|68373.7|552
1599786900000|2020-09-11 01:15:00|68396.4|68376.4|68386.1|68366.1|68400.1|68380.1|68385|68365|692
1599787200000|2020-09-11 01:20:00|68387.9|68367.9|68376.7|68366.7|68387.9|68372.8|68373.2|68358.4|582
1599787500000|2020-09-11 01:25:00|68377.5|68367.5|68378.3|68358.3|68387.7|68373|68368.5|68352.9|638
1599787800000|2020-09-11 01:30:00|68373.1|68363.1|68368.5|68358.5|68385.2|68369.7|68367.7|68352.5|793
1599788100000|2020-09-11 01:35:00|68368.4|68358.4|68371.7|68361.7|68379.8|68366.3|68355.4|68341.4|702
1599788400000|2020-09-11 01:40:00|68371.8|68361.8|68387.3|68367.3|68387.3|68373.6|68371.1|68357.6|571
1599788700000|2020-09-11 01:45:00|68387.1|68367.1|68393.8|68383.8|68401.5|68386.6|68381.5|68366.6|667
1599789000000|2020-09-11 01:50:00|68394.1|68384.1|68392.6|68382.6|68402.8|68388.3|68386.5|68371.8|634
1599789300000|2020-09-11 01:55:00|68393.4|68383.4|68397.5|68387.5|68399.2|68388.1|68388.1|68375.2|619
1599789600000|2020-09-11 02:00:00|68397.2|68387.2|68389.9|68379.9|68397.6|68387.6|68388.4|68374.7|529
1599789900000|2020-09-11 02:05:00|68389.8|68379.8|68375|68365|68389.8|68379.8|68374.8|68364.8|533
1599790200000|2020-09-11 02:10:00|68374.8|68364.8|68380.5|68370.5|68392.1|68378.3|68373.3|68359.7|588
1599790500000|2020-09-11 02:15:00|68380.6|68370.6|68379.9|68359.9|68386.8|68373|68370.5|68357.9|504
1599790800000|2020-09-11 02:20:00|68380|68360|68369.2|68359.2|68380|68367.6|68367.8|68353|486
1599791100000|2020-09-11 02:25:00|68369.5|68359.5|68378.4|68368.4|68378.6|68368.6|68364.2|68354.2|473
1599791400000|2020-09-11 02:30:00|68378.3|68368.3|68371.9|68361.9|68384.5|68371.5|68368.7|68356|525
1599791700000|2020-09-11 02:35:00|68371.8|68361.8|68376.1|68366.1|68386.1|68373.7|68369.9|68359.9|530
1599792000000|2020-09-11 02:40:00|68376|68366|68373.3|68363.3|68379.8|68366.2|68369.2|68355.4|470
1599792300000|2020-09-11 02:45:00|68373.2|68363.2|68380.9|68370.9|68381.5|68371.5|68373.2|68363.2|388
1599792600000|2020-09-11 02:50:00|68381|68371|68388.1|68378.1|68393.3|68379.9|68380.7|68368.7|548
1599792900000|2020-09-11 02:55:00|68388.2|68378.2|68382.5|68372.5|68400.3|68384.9|68381.9|68371.9|526
1599793200000|2020-09-11 03:00:00|68382.4|68372.4|68390.3|68380.3|68392.2|68380.3|68381.1|68369|643
1599793500000|2020-09-11 03:05:00|68390.4|68380.4|68392|68382|68395|68385|68384.7|68371.1|483
1599793800000|2020-09-11 03:10:00|68391.9|68381.9|68396.1|68386.1|68398.1|68388.1|68391.8|68381.8|500
1599794100000|2020-09-11 03:15:00|68396.2|68386.2|68405.2|68395.2|68409.7|68395.8|68394.8|68384.8|468
1599794400000|2020-09-11 03:20:00|68405.5|68395.5|68397.9|68387.9|68405.5|68395.5|68397.5|68383.2|467
1599794700000|2020-09-11 03:25:00|68398.2|68388.2|68401.7|68391.7|68407.2|68392.3|68397.5|68382.6|372
1599795000000|2020-09-11 03:30:00|68401.8|68391.8|68392.9|68382.9|68409|68393.9|68391.9|68377.6|380
1599795300000|2020-09-11 03:35:00|68392.8|68382.8|68396.9|68386.9|68401.1|68388.8|68392.4|68377.6|330
1599795600000|2020-09-11 03:40:00|68396.8|68386.8|68394.1|68384.1|68402.9|68387.8|68393.8|68380.9|276
1599795900000|2020-09-11 03:45:00|68394.2|68384.2|68397.7|68387.7|68400.3|68388.3|68389.7|68375|292
1599796200000|2020-09-11 03:50:00|68397.6|68387.6|68395.7|68385.7|68401.7|68388.1|68393.2|68378.7|320
1599796500000|2020-09-11 03:55:00|68395.6|68385.6|68393.1|68383.1|68401.8|68387.3|68391.4|68377|298
1599796800000|2020-09-11 04:00:00|68393.4|68383.4|68392.7|68382.7|68400.3|68385.5|68390.6|68377|275
1599797100000|2020-09-11 04:05:00|68392.6|68382.6|68398.4|68388.4|68400.6|68388.6|68390.9|68376.2|311
1599797400000|2020-09-11 04:10:00|68398.3|68388.3|68398.5|68388.5|68402.7|68389.6|68395.3|68381|288
1599797700000|2020-09-11 04:15:00|68398.6|68388.6|68398.1|68388.1|68405.4|68390.9|68394.1|68380.9|317
1599798000000|2020-09-11 04:20:00|68398.2|68388.2|68399.4|68379.4|68403.1|68389.5|68394|68379.3|260
1599798300000|2020-09-11 04:25:00|68399.5|68379.5|68395.9|68385.9|68403.1|68388.6|68391.9|68379.3|295
1599798600000|2020-09-11 04:30:00|68396|68386|68398|68388|68407.5|68393.7|68396|68381.7|355
1599798900000|2020-09-11 04:35:00|68397.9|68387.9|68400.1|68390.1|68407.1|68391.7|68392.6|68378.5|292
1599799200000|2020-09-11 04:40:00|68400|68390|68397.1|68387.1|68403.9|68390.8|68396.3|68381.4|270
1599799500000|2020-09-11 04:45:00|68397|68387|68396.6|68386.6|68404|68389.1|68396.4|68381.3|271
1599799800000|2020-09-11 04:50:00|68396.7|68386.7|68394.6|68384.6|68401.9|68387.1|68394.3|68380.9|214
1599800100000|2020-09-11 04:55:00|68394.2|68384.2|68394.6|68384.6|68403|68387.9|68392.5|68377.6|300
1599800400000|2020-09-11 05:00:00|68394.4|68384.4|68390.8|68380.8|68401|68388.1|68390|68374.7|390
1599800700000|2020-09-11 05:05:00|68390.7|68380.7|68382.5|68372.5|68394.4|68381.1|68382.3|68367.4|335
1599801000000|2020-09-11 05:10:00|68382.7|68372.7|68388.7|68378.7|68394.4|68379.6|68379.5|68366|372
1599801300000|2020-09-11 05:15:00|68388.8|68378.8|68393.7|68383.7|68398.3|68384.6|68384.9|68372.5|324
1599801600000|2020-09-11 05:20:00|68393.6|68383.6|68393.4|68383.4|68398.6|68384.2|68390.4|68376.2|294
1599801900000|2020-09-11 05:25:00|68393.3|68383.3|68391.5|68381.5|68400.4|68384.9|68390.7|68376.9|256
1599802200000|2020-09-11 05:30:00|68392.1|68382.1|68389.9|68379.9|68399.1|68385.1|68388.3|68374.8|379
1599802500000|2020-09-11 05:35:00|68390.1|68380.1|68382.2|68372.2|68394.2|68380.1|68381.4|68367.8|421
1599802800000|2020-09-11 05:40:00|68382.3|68372.3|68374.3|68364.3|68389.2|68374.2|68372.9|68359.2|480
1599803100000|2020-09-11 05:45:00|68373.6|68363.6|68379.1|68369.1|68385.9|68372|68373.6|68362.8|488
1599803400000|2020-09-11 05:50:00|68379.2|68369.2|68378.1|68368.1|68384.3|68369.9|68373.3|68360.1|426
1599803700000|2020-09-11 05:55:00|68377.8|68367.8|68377.3|68357.3|68384|68370.6|68373.6|68357.3|418
1599804000000|2020-09-11 06:00:00|68377.6|68357.6|68388.5|68378.5|68393.8|68380.2|68373.3|68357.5|535
1599804300000|2020-09-11 06:05:00|68388.4|68378.4|68381.7|68371.7|68399.6|68385.9|68380.9|68366.1|561
1599804600000|2020-09-11 06:10:00|68381.6|68371.6|68381.4|68371.4|68390.9|68376.5|68377.1|68364.4|551
1599804900000|2020-09-11 06:15:00|68381.6|68371.6|68377.7|68367.7|68389.7|68374.3|68373.2|68358.3|554
1599805200000|2020-09-11 06:20:00|68378.2|68368.2|68376.2|68366.2|68383.1|68368.6|68370.7|68356.2|564
1599805500000|2020-09-11 06:25:00|68376.4|68366.4|68373.3|68363.3|68385.1|68370.5|68370.2|68356.1|552
1599805800000|2020-09-11 06:30:00|68373.4|68363.4|68382|68372|68382.5|68372.5|68373.4|68358.8|487
1599806100000|2020-09-11 06:35:00|68381.9|68371.9|68372.9|68362.9|68381.9|68371.9|68372.8|68362.8|479
1599806400000|2020-09-11 06:40:00|68372.8|68362.8|68369.1|68359.1|68373.3|68363|68364.4|68353.3|533
1599806700000|2020-09-11 06:45:00|68369|68359|68368.5|68358.5|68371.9|68361.5|68364.4|68351.6|461
1599807000000|2020-09-11 06:50:00|68368.4|68358.4|68362.3|68352.3|68373.3|68359.7|68361.1|68347.4|492
1599807300000|2020-09-11 06:55:00|68362.6|68352.6|68370.9|68360.9|68378.6|68364.1|68362.3|68348.3|626
1599807600000|2020-09-11 07:00:00|68370.5|68360.5|68372|68362|68381.5|68369.8|68370|68356.4|600
1599807900000|2020-09-11 07:05:00|68371.1|68361.1|68378|68368|68385|68372.1|68368.5|68358.5|588
1599808200000|2020-09-11 07:10:00|68377.9|68367.9|68379.8|68369.8|68384.4|68374.4|68374.5|68359.9|440
1599808500000|2020-09-11 07:15:00|68379.9|68369.9|68357.7|68347.7|68382.3|68372.3|68355.1|68340.2|590
1599808800000|2020-09-11 07:20:00|68357.6|68347.6|68354.5|68344.5|68363.4|68349.6|68343.9|68327.7|663
1599809100000|2020-09-11 07:25:00|68355.2|68345.2|68357.9|68347.9|68362.7|68348.8|68342.1|68329.6|722
1599809400000|2020-09-11 07:30:00|68358.2|68348.2|68352.4|68342.4|68363.4|68353.4|68346.2|68333.3|637
1599809700000|2020-09-11 07:35:00|68352.3|68342.3|68345.6|68335.6|68355.4|68345.4|68342.9|68331.2|516
1599810000000|2020-09-11 07:40:00|68345.3|68335.3|68348.3|68338.3|68359.8|68346.6|68340.6|68327.5|607
1599810300000|2020-09-11 07:45:00|68348.9|68338.9|68366.8|68356.8|68368.1|68358.1|68347.7|68333.2|608
1599810600000|2020-09-11 07:50:00|68366.6|68356.6|68371|68361|68375.6|68365.2|68363.4|68350|593
1599810900000|2020-09-11 07:55:00|68371.1|68361.1|68373.2|68363.2|68385.7|68372.1|68370.1|68354.8|573
1599811200000|2020-09-11 08:00:00|68373.3|68363.3|68365.2|68355.2|68378.7|68363.8|68354.3|68339.9|678
1599811500000|2020-09-11 08:05:00|68366.2|68356.2|68354.3|68344.3|68371.1|68358.6|68353.1|68339.4|563
1599811800000|2020-09-11 08:10:00|68354.6|68344.6|68357|68347|68364.8|68350.1|68352.7|68338.1|574
1599812100000|2020-09-11 08:15:00|68357.2|68347.2|68357.7|68347.7|68372.2|68357.2|68357.2|68347.2|527
1599812400000|2020-09-11 08:20:00|68357.6|68347.6|68363.6|68353.6|68371.8|68361.8|68353.3|68343.3|465
1599812700000|2020-09-11 08:25:00|68363.4|68353.4|68382.3|68372.3|68389.9|68375.6|68358.8|68344|550
1599813000000|2020-09-11 08:30:00|68382.2|68372.2|68374.2|68364.2|68386.1|68372.7|68373.5|68358.2|470
1599813300000|2020-09-11 08:35:00|68379.2|68359.2|68362.2|68342.2|68379.2|68364.3|68347.4|68329.5|701
1599813600000|2020-09-11 08:40:00|68362.7|68342.7|68340.8|68320.8|68363.7|68345.6|68337.2|68320.7|671
1599813900000|2020-09-11 08:45:00|68340.7|68320.7|68346.5|68336.5|68351.9|68337.5|68335.7|68320.7|519
1599814200000|2020-09-11 08:50:00|68346.4|68336.4|68348.1|68338.1|68355|68340.9|68343.6|68328.7|470
1599814500000|2020-09-11 08:55:00|68348|68338|68357.9|68347.9|68364.5|68350.3|68347.4|68332.3|540
1599814800000|2020-09-11 09:00:00|68357.8|68347.8|68352.1|68342.1|68366.5|68351.3|68350.7|68333.3|610
1599815100000|2020-09-11 09:05:00|68352.2|68342.2|68351.4|68331.4|68358|68343.8|68343.5|68328.7|571
1599815400000|2020-09-11 09:10:00|68351.3|68331.3|68352|68332|68355.2|68340.8|68343.6|68329|481
1599815700000|2020-09-11 09:15:00|68346.6|68336.6|68359|68349|68364.8|68349.6|68344.8|68331.4|506
1599816000000|2020-09-11 09:20:00|68364|68344|68353.1|68333.1|68365|68349.8|68346.7|68332|481
1599816300000|2020-09-11 09:25:00|68353.2|68333.2|68340.6|68330.6|68354.1|68339.3|68337.7|68322.8|454
1599816600000|2020-09-11 09:30:00|68340.7|68330.7|68345.1|68325.1|68349.3|68334.6|68338.2|68323.6|531
1599816900000|2020-09-11 09:35:00|68344.8|68324.8|68352.7|68332.7|68353.1|68339.1|68338.5|68323.5|473
1599817200000|2020-09-11 09:40:00|68353|68333|68359.9|68339.9|68360.3|68345.2|68344.4|68328.5|519
1599817500000|2020-09-11 09:45:00|68359.8|68339.8|68342.9|68332.9|68359.8|68344.8|68342.5|68327.4|552
1599817800000|2020-09-11 09:50:00|68348.1|68328.1|68348.4|68328.4|68354.4|68339.2|68340.3|68325.8|538
1599818100000|2020-09-11 09:55:00|68348.5|68328.5|68358.8|68338.8|68366.3|68350.3|68342.7|68327.8|544
1599818400000|2020-09-11 10:00:00|68358.6|68338.6|68360.6|68340.6|68361.7|68346|68343.5|68323.8|546
1599818700000|2020-09-11 10:05:00|68360.4|68340.4|68349.4|68339.4|68363.5|68348.2|68348.7|68334|372
1599819000000|2020-09-11 10:10:00|68349.7|68339.7|68352.9|68342.9|68357.8|68344.3|68348.8|68333.1|367
1599819300000|2020-09-11 10:15:00|68352|68342|68359.6|68339.6|68366.6|68351.3|68352|68337|450
1599819600000|2020-09-11 10:20:00|68359.9|68339.9|68359.8|68339.8|68360.5|68343.8|68349.1|68334.8|296
1599819900000|2020-09-11 10:25:00|68359.7|68339.7|68379.7|68359.7|68380|68360|68352.5|68337|395
1599820200000|2020-09-11 10:30:00|68383.4|68363.4|68382.9|68362.9|68391.7|68371.7|68373.1|68353.1|580
1599820500000|2020-09-11 10:35:00|68383|68363|68368.4|68358.4|68383|68368|68364.7|68349|493
1599820800000|2020-09-11 10:40:00|68368.9|68358.9|68372.2|68352.2|68379.1|68364.2|68363.6|68348.2|476
1599821100000|2020-09-11 10:45:00|68372.1|68352.1|68380.8|68360.8|68383.3|68365.3|68370.9|68350.9|450
1599821400000|2020-09-11 10:50:00|68380.1|68360.1|68381.2|68361.2|68387.4|68371|68373.6|68356.6|384
1599821700000|2020-09-11 10:55:00|68381.1|68361.1|68387.5|68367.5|68387.7|68372.6|68375.2|68358|413
1599822000000|2020-09-11 11:00:00|68387.9|68367.9|68381.6|68371.6|68388.9|68374|68381|68364.7|348
1599822300000|2020-09-11 11:05:00|68386.4|68366.4|68388.1|68368.1|68389.6|68376.3|68379|68363.9|348
1599822600000|2020-09-11 11:10:00|68388.4|68368.4|68384.8|68364.8|68389.8|68373.5|68372.9|68358|375
1599822900000|2020-09-11 11:15:00|68384.7|68364.7|68381.4|68361.4|68389.6|68373.3|68373|68356.9|516
1599823200000|2020-09-11 11:20:00|68381.3|68361.3|68385.9|68365.9|68387.3|68372.3|68377.8|68361.3|373
1599823500000|2020-09-11 11:25:00|68385.7|68365.7|68386.9|68366.9|68390.9|68375.1|68375.8|68360.9|534
1599823800000|2020-09-11 11:30:00|68387.5|68367.5|68390.6|68370.6|68391.6|68371.6|68379.8|68359.8|479
1599824100000|2020-09-11 11:35:00|68390.5|68370.5|68393.3|68373.3|68395.3|68375.3|68390.5|68370.5|303
1599824400000|2020-09-11 11:40:00|68393.2|68373.2|68396.2|68376.2|68398.9|68378.9|68391.8|68371.8|460
1599824700000|2020-09-11 11:45:00|68396|68376|68399.9|68379.9|68400.2|68380.2|68387.5|68371.3|500
1599825000000|2020-09-11 11:50:00|68400|68380|68400.7|68380.7|68402.9|68382.9|68397.4|68377.4|459
1599825300000|2020-09-11 11:55:00|68400.4|68380.4|68401.9|68381.9|68405.9|68385.9|68395.1|68375.1|540
1599825600000|2020-09-11 12:00:00|68402|68382|68397.7|68377.7|68402.1|68382.1|68393.5|68373.5|481
1599825900000|2020-09-11 12:05:00|68397.5|68377.5|68397.7|68377.7|68401.2|68383.2|68387|68371.8|458
1599826200000|2020-09-11 12:10:00|68398.2|68378.2|68382.4|68362.4|68398.6|68381.6|68381.4|68361.8|501
1599826500000|2020-09-11 12:15:00|68382.2|68362.2|68384.6|68364.6|68386.9|68370.8|68374.6|68358.8|583
1599826800000|2020-09-11 12:20:00|68384|68364|68383.2|68363.2|68385.1|68366.2|68373.6|68357.1|453
1599827100000|2020-09-11 12:25:00|68383.3|68363.3|68379.4|68359.4|68384.7|68364.7|68375.1|68355.1|417
1599827400000|2020-09-11 12:30:00|68378.3|68358.3|68387.8|68367.8|68392.7|68376.8|68377.1|68357.1|624
1599827700000|2020-09-11 12:35:00|68387.2|68367.2|68384.7|68364.7|68391|68375.7|68378.1|68363|602
1599828000000|2020-09-11 12:40:00|68385.8|68365.8|68395.3|68375.3|68397.2|68377.2|68383.8|68365.8|651
1599828300000|2020-09-11 12:45:00|68395.4|68375.4|68398.5|68378.5|68400.8|68380.8|68393.7|68373.7|598
1599828600000|2020-09-11 12:50:00|68398.6|68378.6|68390.4|68370.4|68399.2|68379.2|68388.2|68368.2|481
1599828900000|2020-09-11 12:55:00|68390.3|68370.3|68387.4|68367.4|68392.8|68372.8|68382.1|68364|422
1599829200000|2020-09-11 13:00:00|68387.8|68367.8|68375.7|68355.7|68391.4|68376.6|68375.7|68355.7|625
1599829500000|2020-09-11 13:05:00|68375.6|68355.6|68369|68349|68376|68360|68365.3|68348.5|569
1599829800000|2020-09-11 13:10:00|68368.9|68348.9|68355.1|68335.1|68369.3|68353.2|68350.1|68332.7|633
1599830100000|2020-09-11 13:15:00|68355.4|68335.4|68354|68334|68361|68344.2|68353.8|68333.8|539
1599830400000|2020-09-11 13:20:00|68354.1|68334.1|68356.2|68336.2|68359.6|68344.4|68349.3|68333.9|522
1599830700000|2020-09-11 13:25:00|68356.1|68336.1|68354.1|68334.1|68356.1|68340.1|68347.3|68330.3|528
1599831000000|2020-09-11 13:30:00|68353.9|68333.9|68366.8|68346.8|68367|68350.5|68347|68327|775
1599831300000|2020-09-11 13:35:00|68366.5|68346.5|68365.9|68345.9|68375.4|68360.2|68359.5|68341|902
1599831600000|2020-09-11 13:40:00|68366.1|68346.1|68359.5|68339.5|68373.3|68353.3|68356.3|68338.4|767
1599831900000|2020-09-11 13:45:00|68359.4|68339.4|68349|68329|68366|68348.5|68346.7|68327.7|644
1599832200000|2020-09-11 13:50:00|68349.3|68329.3|68347.3|68327.3|68350|68331.3|68338.9|68322.5|669
1599832500000|2020-09-11 13:55:00|68347.2|68327.2|68359.6|68339.6|68361.1|68345.9|68347.2|68327.2|693
1599832800000|2020-09-11 14:00:00|68354.7|68344.7|68355.8|68335.8|68360.7|68344.7|68353.2|68333.2|714
1599833100000|2020-09-11 14:05:00|68355.9|68335.9|68359.2|68339.2|68359.9|68344.3|68349|68330|704
1599833400000|2020-09-11 14:10:00|68359.1|68339.1|68363.1|68343.1|68371.6|68353.9|68354.4|68337.8|820
1599833700000|2020-09-11 14:15:00|68362.6|68342.6|68358.4|68338.4|68368.6|68348.6|68356|68336|768
1599834000000|2020-09-11 14:20:00|68358.5|68338.5|68351.9|68331.9|68358.7|68343.7|68343.5|68328.1|566
1599834300000|2020-09-11 14:25:00|68352|68332|68353.6|68333.6|68357.7|68342.4|68350.8|68330.8|599
1599834600000|2020-09-11 14:30:00|68353.8|68333.8|68361.6|68341.6|68363|68347.2|68351.1|68331.1|660
1599834900000|2020-09-11 14:35:00|68361.7|68341.7|68365.2|68345.2|68366.3|68346.6|68356.6|68340.5|679
1599835200000|2020-09-11 14:40:00|68365.5|68345.5|68364.1|68344.1|68368|68348|68362.1|68342.1|554
1599835500000|2020-09-11 14:45:00|68364.3|68344.3|68365.8|68345.8|68371|68355.7|68363.5|68344.3|586
1599835800000|2020-09-11 14:50:00|68365.9|68345.9|68363.9|68343.9|68373.3|68353.3|68363.1|68343.1|541
1599836100000|2020-09-11 14:55:00|68364|68344|68367.3|68347.3|68371.7|68355.6|68359.1|68343.4|616
1599836400000|2020-09-11 15:00:00|68367.4|68347.4|68364.8|68344.8|68367.6|68347.8|68355.4|68339.8|662
1599836700000|2020-09-11 15:05:00|68364.7|68344.7|68362.1|68342.1|68365.1|68345.4|68355.1|68339.8|565
1599837000000|2020-09-11 15:10:00|68362.5|68342.5|68362.9|68342.9|68364.1|68344.1|68360.6|68340.6|513
1599837300000|2020-09-11 15:15:00|68363|68343|68363.7|68343.7|68364.9|68348.5|68355.9|68340|519
1599837600000|2020-09-11 15:20:00|68363.6|68343.6|68371.3|68351.3|68375.3|68358.5|68358.6|68343.2|463
1599837900000|2020-09-11 15:25:00|68371|68351|68377.3|68357.3|68378.8|68362.9|68367|68348.1|575
1599838200000|2020-09-11 15:30:00|68377.4|68357.4|68387.5|68367.5|68391.7|68376.3|68373|68356.8|672
1599838500000|2020-09-11 15:35:00|68387.6|68367.6|68381.4|68361.4|68392.6|68372.6|68378.9|68358.9|614
1599838800000|2020-09-11 15:40:00|68381.5|68361.5|68384.4|68364.4|68386|68370.7|68376.1|68358.8|546
1599839100000|2020-09-11 15:45:00|68384.5|68364.5|68373.9|68353.9|68385.1|68365.1|68370.5|68352.9|550
1599839400000|2020-09-11 15:50:00|68373.7|68353.7|68373.5|68353.5|68377.3|68362|68371|68352.5|500
1599839700000|2020-09-11 15:55:00|68373.4|68353.4|68370.2|68350.2|68373.8|68353.8|68370|68350|421
1599840000000|2020-09-11 16:00:00|68370.7|68350.7|68365.3|68345.3|68373.5|68353.5|68364.7|68344.7|468
1599840300000|2020-09-11 16:05:00|68365.2|68345.2|68359.6|68339.6|68365.9|68345.9|68358.8|68338.8|504
1599840600000|2020-09-11 16:10:00|68359.5|68339.5|68358.6|68338.6|68362.6|68343.5|68353.4|68336.7|428
1599840900000|2020-09-11 16:15:00|68358.7|68338.7|68352.9|68332.9|68359.8|68342.7|68352.3|68332.3|446
1599841200000|2020-09-11 16:20:00|68352.4|68332.4|68350.1|68330.1|68354|68334|68349.8|68329.8|451
1599841500000|2020-09-11 16:25:00|68350|68330|68350.7|68330.7|68351.3|68331.3|68349.6|68329.6|373
1599841800000|2020-09-11 16:30:00|68350.9|68330.9|68361.6|68341.6|68362|68346.2|68350.8|68330.8|435
1599842100000|2020-09-11 16:35:00|68361.5|68341.5|68358.8|68338.8|68361.5|68343.8|68350.9|68335.7|437
1599842400000|2020-09-11 16:40:00|68358.9|68338.9|68369.3|68349.3|68369.6|68349.9|68353.7|68338.3|404
1599842700000|2020-09-11 16:45:00|68369.2|68349.2|68366.1|68346.1|68369.7|68352|68361.2|68345.3|421
1599843000000|2020-09-11 16:50:00|68365.7|68345.7|68355.9|68335.9|68365.9|68345.9|68355.1|68335.1|360
1599843300000|2020-09-11 16:55:00|68355.8|68335.8|68367.9|68347.9|68368|68348|68355.3|68335.3|544
1599843600000|2020-09-11 17:00:00|68367.8|68347.8|68363.8|68343.8|68367.9|68349.3|68357.8|68341.9|432
1599843900000|2020-09-11 17:05:00|68363.7|68343.7|68368.4|68348.4|68370.7|68355.6|68358.6|68341.7|606
1599844200000|2020-09-11 17:10:00|68363.8|68353.8|68372|68352|68373.4|68357.5|68363.6|68348.7|516
1599844500000|2020-09-11 17:15:00|68372.1|68352.1|68363.7|68343.7|68372.8|68355.8|68359.1|68343.2|598
1599844800000|2020-09-11 17:20:00|68363.6|68343.6|68365.6|68345.6|68366.1|68349.3|68359.3|68342.4|424
1599845100000|2020-09-11 17:25:00|68365.4|68345.4|68369.5|68349.5|68370.9|68355|68362.9|68343.9|579
1599845400000|2020-09-11 17:30:00|68369.2|68349.2|68368.3|68348.3|68371.6|68354.1|68360.3|68344.4|548
1599845700000|2020-09-11 17:35:00|68368|68348|68367.1|68347.1|68369.1|68355.6|68359|68342.6|485
1599846000000|2020-09-11 17:40:00|68367|68347|68369.3|68349.3|68369.8|68355.3|68360.3|68343.9|541
1599846300000|2020-09-11 17:45:00|68369.2|68349.2|68369.5|68349.5|68370.1|68355.2|68363.7|68347.8|431
1599846600000|2020-09-11 17:50:00|68369.4|68349.4|68369.4|68349.4|68369.8|68355.3|68364.6|68345.6|414
1599846900000|2020-09-11 17:55:00|68369.3|68349.3|68364.3|68344.3|68371.1|68355.6|68363|68343.4|512
1599847200000|2020-09-11 18:00:00|68364.7|68344.7|68362.1|68342.1|68367.6|68347.6|68355.5|68340|434
1599847500000|2020-09-11 18:05:00|68362|68342|68356.1|68336.1|68363|68343|68351|68334.9|425
1599847800000|2020-09-11 18:10:00|68356.3|68336.3|68351.1|68331.1|68356.8|68336.8|68348.6|68328.6|403
1599848100000|2020-09-11 18:15:00|68350.9|68330.9|68355.1|68335.1|68356.7|68338.3|68347.6|68329.4|470
1599848400000|2020-09-11 18:20:00|68355|68335|68355.6|68335.6|68359.4|68339.4|68354.1|68334.1|481
1599848700000|2020-09-11 18:25:00|68355.7|68335.7|68357.5|68337.5|68360.2|68344.9|68354|68335.1|360
1599849000000|2020-09-11 18:30:00|68357.6|68337.6|68346.9|68326.9|68357.6|68337.6|68344.1|68324.1|373
1599849300000|2020-09-11 18:35:00|68347.1|68327.1|68344.9|68324.9|68347.5|68327.5|68344.6|68324.6|321
1599849600000|2020-09-11 18:40:00|68345.1|68325.1|68346.3|68326.3|68348|68328|68343.6|68323.6|349
1599849900000|2020-09-11 18:45:00|68346.2|68326.2|68350.6|68330.6|68350.9|68330.9|68345.9|68325.9|268
1599850200000|2020-09-11 18:50:00|68350.7|68330.7|68350.6|68330.6|68352.9|68332.9|68348.9|68328.9|424
1599850500000|2020-09-11 18:55:00|68350.7|68330.7|68356.5|68336.5|68356.8|68336.8|68347.6|68327.6|460
1599850800000|2020-09-11 19:00:00|68356.6|68336.6|68358.6|68338.6|68359.2|68339.2|68355.3|68335.3|488
1599851100000|2020-09-11 19:05:00|68358.3|68338.3|68358.2|68338.2|68359|68339|68356.4|68336.4|558
1599851400000|2020-09-11 19:10:00|68358.1|68338.1|68349.1|68329.1|68360.9|68340.9|68348.5|68328.5|513
1599851700000|2020-09-11 19:15:00|68349.2|68329.2|68341.5|68321.5|68349.5|68329.5|68340.1|68320.1|417
1599852000000|2020-09-11 19:20:00|68341.4|68321.4|68331.2|68311.2|68341.8|68321.8|68330.5|68310.5|422
1599852300000|2020-09-11 19:25:00|68331|68311|68332.7|68312.7|68332.9|68312.9|68330.3|68310.3|373
1599852600000|2020-09-11 19:30:00|68332.3|68312.3|68353.4|68333.4|68355.2|68335.2|68325.8|68309.2|553
1599852900000|2020-09-11 19:35:00|68353.7|68333.7|68379.9|68359.9|68379.9|68359.9|68353.7|68333.7|521
1599853200000|2020-09-11 19:40:00|68379.1|68359.1|68380.4|68360.4|68387.6|68367.6|68376.1|68356.1|559
1599853500000|2020-09-11 19:45:00|68380.1|68360.1|68372|68352|68381.8|68361.8|68370.8|68350.8|413
1599853800000|2020-09-11 19:50:00|68372.4|68352.4|68380.2|68360.2|68380.5|68360.5|68372.2|68352.2|353
1599854100000|2020-09-11 19:55:00|68380.1|68360.1|68367.4|68347.4|68380.4|68360.4|68363.2|68346.1|325
1599854400000|2020-09-11 20:00:00|68367.5|68347.5|68367|68347|68368.1|68348.1|68363.7|68343.7|186
1599854700000|2020-09-11 20:05:00|68367.6|68347.6|68368.5|68348.5|68369.5|68349.5|68365.8|68345.8|177
1599855000000|2020-09-11 20:10:00|68369|68349|68359.8|68339.8|68369|68349|68354.7|68334.7|206
1599855300000|2020-09-11 20:15:00|68360.3|68340.3|68355.5|68335.5|68360.3|68340.3|68355.3|68335.3|143
1599855600000|2020-09-11 20:20:00|68356.8|68336.8|68356.8|68336.8|68358.7|68338.7|68354.4|68334.4|150
1599855900000|2020-09-11 20:25:00|68357|68337|68358.3|68338.3|68358.6|68338.6|68352.9|68332.9|170
1599856200000|2020-09-11 20:30:00|68358.9|68338.9|68352.3|68332.3|68360.7|68340.7|68346.7|68326.7|313
1599856500000|2020-09-11 20:35:00|68351.9|68331.9|68347.6|68327.6|68352.9|68332.9|68345.6|68325.6|162
1599856800000|2020-09-11 20:40:00|68347.4|68327.4|68342.9|68322.9|68348.6|68328.6|68339.8|68319.8|203
1599857100000|2020-09-11 20:45:00|68342.4|68322.4|68338.9|68318.9|68342.6|68322.6|68335.9|68315.9|124
1599857400000|2020-09-11 20:50:00|68336.5|68316.5|68334.4|68314.4|68338.1|68318.1|68326.5|68306.5|426
1599857700000|2020-09-11 20:55:00|68334.5|68314.5|68330.1|68310.1|68362|68326.2|68324.8|68282.3|195
1600027200000|2020-09-13 20:00:00|68392.5|68302.5|68392.5|68302.5|68396.9|68302.5|68392.5|68298.1|9
1600027500000|2020-09-13 20:05:00|68396.9|68298.1|68392.5|68302.5|68396.9|68306.9|68388.1|68298.1|10
1600027800000|2020-09-13 20:10:00|68388.1|68306.9|68369.7|68347.7|68396.9|68356|68369.7|68298.1|13
1600028100000|2020-09-13 20:15:00|68378|68356|68391|68303|68402.4|68380.4|68374.5|68291.8|18
1600028400000|2020-09-13 20:20:00|68386.7|68307.3|68391|68303|68403.4|68381.4|68384.4|68303|21
1600028700000|2020-09-13 20:25:00|68401.1|68297.5|68392.6|68308.8|68401.1|68369.8|68380.5|68297.5|18
1600029000000|2020-09-13 20:30:00|68397.1|68304.7|68407.2|68296|68407.2|68309.4|68392.6|68295.7|22
1600029300000|2020-09-13 20:35:00|68399.2|68305|68399.2|68305|68404|68309.4|68399.2|68300.5|9
1600029600000|2020-09-13 20:40:00|68404|68300.5|68399.2|68305|68404|68309.4|68399.2|68300.5|8
1600029900000|2020-09-13 20:45:00|68404|68309.4|68385.8|68303.6|68404|68309.4|68382.9|68300.5|11
1600030200000|2020-09-13 20:50:00|68399.2|68305|68385.8|68303.6|68399.2|68309.4|68385.8|68303.6|12
1600030500000|2020-09-13 20:55:00|68399.2|68309.4|68377.6|68309.1|68399.2|68330|68352|68303.5|15
1600030800000|2020-09-13 21:00:00|68382.8|68305.3|68372.4|68324.7|68382.8|68331|68351|68305.3|55
1600031100000|2020-09-13 21:05:00|68368.5|68321.5|68363.5|68314.8|68389.5|68339.9|68352.1|68295.8|95
1600031400000|2020-09-13 21:10:00|68365.3|68309.9|68357.1|68315.4|68365.8|68337.3|68350.6|68303.9|159
1600031700000|2020-09-13 21:15:00|68358.6|68313.7|68359.7|68316.8|68367.8|68331.8|68349.6|68312.7|134
1600032000000|2020-09-13 21:20:00|68359.6|68319.4|68357|68320.5|68370.1|68337.2|68353.1|68311.6|134
1600032300000|2020-09-13 21:25:00|68355.5|68322.4|68355.8|68324.4|68369.2|68335.9|68348.6|68317.8|120
1600032600000|2020-09-13 21:30:00|68355.1|68322.7|68359.5|68319.8|68368.2|68335.6|68349.7|68314.9|116
1600032900000|2020-09-13 21:35:00|68353.9|68333.9|68351.1|68331.1|68365.3|68335.7|68349.8|68317.7|107
1600033200000|2020-09-13 21:40:00|68356|68323.9|68357|68320.3|68360.9|68336|68348.9|68320.3|90
1600033500000|2020-09-13 21:45:00|68353|68333|68357|68320.3|68360.4|68334.7|68345.1|68318.3|92
1600033800000|2020-09-13 21:50:00|68352.2|68321.9|68358.3|68322|68370.2|68334|68351.4|68307.9|148
1600034100000|2020-09-13 21:55:00|68355.4|68316.3|68361.9|68325.3|68373.5|68327.7|68347.7|68316.3|163
1600034400000|2020-09-13 22:00:00|68361.4|68323.7|68360.7|68319.5|68370.1|68325.7|68357.5|68314.8|168
1600034700000|2020-09-13 22:05:00|68360.1|68319.1|68359.8|68320.7|68366.8|68325.6|68357.3|68315|171
1600035000000|2020-09-13 22:10:00|68358.9|68324.9|68358.4|68325.1|68367.3|68325.6|68356|68315.6|114
1600035300000|2020-09-13 22:15:00|68352.2|68332.2|68357.9|68326.6|68365.9|68336.5|68348.4|68317.5|456
1600035600000|2020-09-13 22:20:00|68352.5|68332.5|68350|68330|68366.1|68332.5|68349|68316.1|260
1600035900000|2020-09-13 22:25:00|68357.2|68326|68349.9|68329.9|68360.4|68332.4|68348.1|68320.1|273
1600036200000|2020-09-13 22:30:00|68353.1|68322.9|68356.4|68326.4|68362.1|68331|68347.4|68318.6|198
1600036500000|2020-09-13 22:35:00|68354.7|68322|68356.4|68326.1|68360.2|68332.9|68348.8|68318.2|270
1600036800000|2020-09-13 22:40:00|68356.6|68326.4|68348.2|68328.2|68359.8|68332|68346.7|68319.1|184
1600037100000|2020-09-13 22:45:00|68345.7|68325.7|68351.7|68314.7|68358|68330.4|68344.8|68310.2|296
1600037400000|2020-09-13 22:50:00|68351.4|68315.6|68352.7|68318.8|68355.2|68327.4|68339|68309.1|902
1600037700000|2020-09-13 22:55:00|68352.9|68317.7|68351|68318.6|68354.5|68324.9|68340.3|68311.3|949
1600038000000|2020-09-13 23:00:00|68348.3|68317.1|68352.8|68332.8|68357.4|68332.8|68341.2|68314.9|403
1600038300000|2020-09-13 23:05:00|68351.1|68331.1|68364|68329.3|68366.4|68339.8|68346.8|68320.4|392
1600038600000|2020-09-13 23:10:00|68363.6|68329.8|68366.6|68316.8|68370.5|68338.5|68355|68313.6|360
1600038900000|2020-09-13 23:15:00|68367.6|68315.7|68360.3|68319.5|68368.4|68321.6|68355.5|68312|365
1600039200000|2020-09-13 23:20:00|68357.5|68322.1|68361.7|68318.2|68368.3|68328.1|68347|68313.1|387
1600039500000|2020-09-13 23:25:00|68361|68317.5|68362.5|68325.8|68363|68335.9|68348.5|68316.5|569
1600039800000|2020-09-13 23:30:00|68363.4|68326.1|68359.9|68328.2|68367.6|68335.4|68354.1|68323.3|547
1600040100000|2020-09-13 23:35:00|68360.7|68327|68360.5|68326.7|68367.1|68334.2|68351|68320.4|320
1600040400000|2020-09-13 23:40:00|68363|68325.3|68362.6|68325.1|68365.8|68336.3|68351.9|68323.8|373
1600040700000|2020-09-13 23:45:00|68362.8|68324.7|68362|68327.8|68366.9|68335.3|68351.3|68322.3|407
1600041000000|2020-09-13 23:50:00|68362.6|68327.4|68363.5|68328.3|68365.2|68335.9|68352.4|68324.8|425
1600041300000|2020-09-13 23:55:00|68355.3|68335.3|68352.9|68332.9|68363.8|68338|68351.2|68328.5|279
1600041600000|2020-09-14 00:00:00|68352.4|68332.4|68333.8|68313.8|68353.1|68333.1|68331.2|68311.2|756
1600041900000|2020-09-14 00:05:00|68334|68314|68326.7|68306.7|68338|68318|68322.7|68302.7|681
1600042200000|2020-09-14 00:10:00|68326.5|68306.5|68327|68307|68328.5|68308.5|68320.1|68300.1|523
1600042500000|2020-09-14 00:15:00|68326.7|68306.7|68335|68315|68336|68316|68326.7|68306.7|515
1600042800000|2020-09-14 00:20:00|68334.6|68314.6|68330.8|68310.8|68335.4|68315.4|68326.2|68306.2|387
1600043100000|2020-09-14 00:25:00|68331.1|68311.1|68341.3|68321.3|68361.6|68341.6|68328.6|68308.6|425
1600043400000|2020-09-14 00:30:00|68341.4|68321.4|68331|68311|68344.5|68324.5|68330.3|68310.3|490
1600043700000|2020-09-14 00:35:00|68330.8|68310.8|68327.9|68307.9|68338.7|68318.7|68322.5|68302.5|526
1600044000000|2020-09-14 00:40:00|68327.8|68307.8|68329.3|68309.3|68330.1|68310.1|68324.1|68304.1|293
1600044300000|2020-09-14 00:45:00|68329.5|68309.5|68329.9|68309.9|68334.4|68314.4|68322.9|68302.9|528
1600044600000|2020-09-14 00:50:00|68329.7|68309.7|68328.6|68308.6|68335.7|68315.7|68321.4|68301.4|585
1600044900000|2020-09-14 00:55:00|68328.5|68308.5|68328.9|68308.9|68333.3|68313.3|68326.6|68306.6|450
1600045200000|2020-09-14 01:00:00|68329|68309|68313.2|68293.2|68339.1|68319.1|68312.3|68292.3|610
1600045500000|2020-09-14 01:05:00|68313.3|68293.3|68305.6|68285.6|68317.4|68297.4|68299.8|68279.8|532
1600045800000|2020-09-14 01:10:00|68305.8|68285.8|68307.4|68287.4|68314.5|68294.5|68305|68285|449
1600046100000|2020-09-14 01:15:00|68307.6|68287.6|68283.3|68263.3|68307.9|68287.9|68271.6|68251.6|649
1600046400000|2020-09-14 01:20:00|68281.4|68261.4|68279.5|68269.5|68296.1|68280.4|68271.4|68255.6|628
1600046700000|2020-09-14 01:25:00|68279.2|68269.2|68279.5|68259.5|68286.4|68272.4|68271.2|68255.1|520
1600047000000|2020-09-14 01:30:00|68279.7|68259.7|68281.9|68261.9|68283.3|68268.3|68266.2|68248.2|634
1600047300000|2020-09-14 01:35:00|68281.8|68261.8|68284.8|68264.8|68285.3|68268.9|68266.3|68249.2|638
1600047600000|2020-09-14 01:40:00|68284.9|68264.9|68295.6|68285.6|68304.1|68289|68276.9|68261.7|725
1600047900000|2020-09-14 01:45:00|68295.5|68285.5|68294.8|68274.8|68304.5|68289.3|68288|68271.2|680
1600048200000|2020-09-14 01:50:00|68294.5|68274.5|68315.3|68295.3|68317.9|68303.3|68289.5|68274.5|641
1600048500000|2020-09-14 01:55:00|68315.2|68295.2|68301.1|68291.1|68316.6|68301.9|68298.2|68282.8|655
1600048800000|2020-09-14 02:00:00|68300.9|68290.9|68297.5|68287.5|68304.2|68293.2|68287.2|68273.1|606
1600049100000|2020-09-14 02:05:00|68297.9|68287.9|68299.9|68289.9|68307.6|68292.6|68287.3|68272|693
1600049400000|2020-09-14 02:10:00|68299.6|68289.6|68293.9|68283.9|68303.1|68290|68288.9|68278.9|592
1600049700000|2020-09-14 02:15:00|68293.8|68283.8|68294.1|68284.1|68302.8|68289.2|68289.4|68275|566
1600050000000|2020-09-14 02:20:00|68294.2|68284.2|68287.9|68277.9|68301.3|68288|68286.4|68271.7|482
1600050300000|2020-09-14 02:25:00|68287.8|68277.8|68292.4|68272.4|68292.7|68278.3|68281.4|68265.6|564
1600050600000|2020-09-14 02:30:00|68292.5|68272.5|68297.9|68287.9|68302|68288.1|68283.4|68269|562
1600050900000|2020-09-14 02:35:00|68297.3|68287.3|68288.7|68268.7|68301.6|68287.3|68275.8|68262|592
1600051200000|2020-09-14 02:40:00|68288.6|68268.6|68291.2|68271.2|68291.6|68277|68280.4|68265.8|503
1600051500000|2020-09-14 02:45:00|68291.3|68271.3|68293.2|68273.2|68301.1|68287|68286.2|68271.3|617
1600051800000|2020-09-14 02:50:00|68293.1|68273.1|68278.2|68268.2|68293.3|68278.5|68277.3|68266.1|451
1600052100000|2020-09-14 02:55:00|68278|68268|68279.8|68269.8|68287.2|68272|68274.8|68261.6|511
1600052400000|2020-09-14 03:00:00|68284.9|68264.9|68272.3|68262.3|68285|68267.4|68270.9|68257|498
1600052700000|2020-09-14 03:05:00|68272.4|68262.4|68282.1|68262.1|68285|68269.9|68266.2|68253.9|579
1600053000000|2020-09-14 03:10:00|68282|68262|68273.3|68263.3|68285.7|68271|68272.6|68258.3|540
1600053300000|2020-09-14 03:15:00|68273.4|68263.4|68275.2|68265.2|68279.8|68265.6|68270|68255.2|518
1600053600000|2020-09-14 03:20:00|68275.4|68265.4|68275.4|68265.4|68280.3|68267.4|68270.8|68256.7|425
1600053900000|2020-09-14 03:25:00|68275.2|68265.2|68276.6|68266.6|68285|68270|68275.1|68261.6|458
1600054200000|2020-09-14 03:30:00|68276.4|68266.4|68276.3|68266.3|68285.8|68271.5|68275.6|68260.7|428
1600054500000|2020-09-14 03:35:00|68276.4|68266.4|68288.7|68268.7|68291.6|68276.4|68273.6|68258.9|401
1600054800000|2020-09-14 03:40:00|68289|68269|68298.2|68288.2|68305.1|68290|68282.5|68266.8|410
1600055100000|2020-09-14 03:45:00|68297.9|68287.9|68297.6|68287.6|68303.5|68289|68296.1|68281.2|287
1600055400000|2020-09-14 03:50:00|68297.5|68287.5|68285.4|68275.4|68301.1|68287.8|68285.3|68271|443
1600055700000|2020-09-14 03:55:00|68285.5|68275.5|68300.9|68280.9|68303.3|68288.4|68283.8|68269.8|434
1600056000000|2020-09-14 04:00:00|68301.1|68281.1|68296.3|68286.3|68303.3|68290.9|68293.5|68279|350
1600056300000|2020-09-14 04:05:00|68296.4|68286.4|68304.6|68284.6|68310.1|68294.7|68294.2|68279.6|328
1600056600000|2020-09-14 04:10:00|68304.8|68284.8|68303.1|68283.1|68305.8|68291.7|68297.3|68282.4|326
1600056900000|2020-09-14 04:15:00|68303.2|68283.2|68290.8|68280.8|68303.4|68288.6|68289.9|68274.7|374
1600057200000|2020-09-14 04:20:00|68291.8|68281.8|68295.3|68285.3|68299.2|68285.9|68291|68276.1|362
1600057500000|2020-09-14 04:25:00|68300.4|68280.4|68306.5|68286.5|68312|68296.2|68295.3|68280.4|369
1600057800000|2020-09-14 04:30:00|68306.7|68286.7|68299.7|68289.7|68309.2|68294.2|68297.3|68278.7|361
1600058100000|2020-09-14 04:35:00|68299.8|68289.8|68307.2|68287.2|68307.2|68292.1|68299.2|68283.7|261
1600058400000|2020-09-14 04:40:00|68307|68287|68298.7|68278.7|68307|68291.8|68292.7|68278.2|384
1600058700000|2020-09-14 04:45:00|68298.6|68278.6|68299.3|68279.3|68301.1|68286.4|68293.5|68278.5|307
1600059000000|2020-09-14 04:50:00|68299.2|68279.2|68297.9|68277.9|68300.1|68285.3|68292.9|68277.6|230
1600059300000|2020-09-14 04:55:00|68293.4|68283.4|68292.6|68282.6|68298.1|68283.4|68288.6|68274|282
1600059600000|2020-09-14 05:00:00|68292|68282|68294|68284|68299.2|68284.4|68287.8|68273.6|350
1600059900000|2020-09-14 05:05:00|68294.1|68284.1|68296.3|68286.3|68297|68287|68293.3|68283.3|287
1600060200000|2020-09-14 05:10:00|68296.4|68286.4|68301.5|68291.5|68303.6|68293.6|68296.2|68286.2|430
1600060500000|2020-09-14 05:15:00|68301.6|68291.6|68303.3|68293.3|68303.8|68293.8|68301.4|68291.4|328
1600060800000|2020-09-14 05:20:00|68303.4|68293.4|68297.6|68287.6|68303.7|68293.7|68295.9|68285.9|427
1600061100000|2020-09-14 05:25:00|68297.7|68287.7|68316.8|68306.8|68321.1|68307.3|68295.9|68285.9|413
1600061400000|2020-09-14 05:30:00|68316.7|68306.7|68316.4|68306.4|68332.8|68317.9|68311|68292.9|660
1600061700000|2020-09-14 05:35:00|68316.3|68306.3|68314|68304|68323|68308.2|68308.9|68294.5|548
1600062000000|2020-09-14 05:40:00|68313.9|68303.9|68304.8|68294.8|68319|68305.2|68303.8|68288.6|586
1600062300000|2020-09-14 05:45:00|68304.7|68294.7|68299.6|68289.6|68309.6|68295.3|68298.5|68283.2|439
1600062600000|2020-09-14 05:50:00|68299.5|68289.5|68300.8|68290.8|68303.3|68293.3|68298.5|68288.5|429
1600062900000|2020-09-14 05:55:00|68300.7|68290.7|68298.1|68288.1|68305|68293.4|68295.6|68284.1|504
1600063200000|2020-09-14 06:00:00|68298|68288|68290.4|68280.4|68306.5|68296.5|68289|68274.8|516
1600063500000|2020-09-14 06:05:00|68290.5|68280.5|68301.1|68281.1|68306.8|68291|68290.3|68277.9|433
1600063800000|2020-09-14 06:10:00|68300.9|68280.9|68289.5|68279.5|68301.9|68287.6|68288.6|68273.3|391
1600064100000|2020-09-14 06:15:00|68289.3|68279.3|68294.5|68284.5|68306.9|68292.1|68289.2|68277.9|432
1600064400000|2020-09-14 06:20:00|68294.4|68284.4|68299.6|68289.6|68306.7|68296.7|68292.8|68282.8|488
1600064700000|2020-09-14 06:25:00|68299.5|68289.5|68307.4|68297.4|68310.5|68300.5|68297|68287|447
1600065000000|2020-09-14 06:30:00|68307.3|68297.3|68306.1|68296.1|68314.8|68304.8|68302.7|68289.4|524
1600065300000|2020-09-14 06:35:00|68306.2|68296.2|68315.5|68305.5|68321.9|68308.2|68303.6|68290.6|431
1600065600000|2020-09-14 06:40:00|68315.6|68305.6|68315|68305|68319.5|68308.8|68310.7|68296.4|421
1600065900000|2020-09-14 06:45:00|68315.1|68305.1|68324.2|68314.2|68335.7|68321|68312.5|68302.5|552
1600066200000|2020-09-14 06:50:00|68324.3|68314.3|68328|68318|68344.4|68326.6|68324.1|68310|619
1600066500000|2020-09-14 06:55:00|68328.4|68318.4|68323.5|68313.5|68328.9|68318.9|68318|68308|541
1600066800000|2020-09-14 07:00:00|68323.2|68313.2|68307.2|68297.2|68326|68315.8|68307.2|68293.7|703
1600067100000|2020-09-14 07:05:00|68307.3|68297.3|68298.6|68288.6|68312.5|68297.7|68295.8|68282.4|635
1600067400000|2020-09-14 07:10:00|68298.8|68288.8|68300.5|68290.5|68305.9|68293.5|68294.5|68284.5|582
1600067700000|2020-09-14 07:15:00|68300.9|68290.9|68301.1|68291.1|68305.5|68294.6|68297|68282.9|587
1600068000000|2020-09-14 07:20:00|68301|68291|68296.7|68286.7|68301.4|68291.4|68292.3|68282.3|489
1600068300000|2020-09-14 07:25:00|68296.6|68286.6|68291.6|68281.6|68307|68292|68288.6|68275.8|604
1600068600000|2020-09-14 07:30:00|68291.5|68281.5|68301.3|68291.3|68301.9|68291.9|68290.1|68280.1|582
1600068900000|2020-09-14 07:35:00|68301.4|68291.4|68295.1|68285.1|68306.7|68292.6|68294|68284|457
1600069200000|2020-09-14 07:40:00|68295|68285|68300|68290|68303.2|68290.6|68293.3|68281.6|536
1600069500000|2020-09-14 07:45:00|68300.2|68290.2|68302.7|68292.7|68310.2|68300.2|68300.2|68288.5|449
1600069800000|2020-09-14 07:50:00|68302.8|68292.8|68297.9|68287.9|68308.2|68297.6|68294|68284|530
1600070100000|2020-09-14 07:55:00|68297.8|68287.8|68294.2|68284.2|68298.1|68288.1|68290.7|68280.7|530
1600070400000|2020-09-14 08:00:00|68294.1|68284.1|68283.9|68273.9|68304.1|68289.7|68281.9|68268.2|518
1600070700000|2020-09-14 08:05:00|68284.1|68274.1|68285.8|68275.8|68289.8|68278.5|68282|68269.4|477
1600071000000|2020-09-14 08:10:00|68285.5|68275.5|68280.5|68270.5|68285.9|68275.9|68280.5|68270.5|472
1600071300000|2020-09-14 08:15:00|68280.6|68270.6|68254.2|68244.2|68280.7|68270.7|68252.4|68242.1|735
1600071600000|2020-09-14 08:20:00|68254.3|68244.3|68242.3|68232.3|68262.3|68252.3|68232.1|68214.2|765
1600071900000|2020-09-14 08:25:00|68242.1|68232.1|68239.8|68229.8|68244.9|68232.3|68231.3|68217.7|610
1600072200000|2020-09-14 08:30:00|68239.9|68229.9|68241|68231|68244.1|68234.1|68236.1|68226.1|556
1600072500000|2020-09-14 08:35:00|68240.9|68230.9|68210.9|68200.9|68245.3|68231.4|68210.4|68200.4|572
1600072800000|2020-09-14 08:40:00|68210.8|68200.8|68227.5|68217.5|68229.4|68219.1|68210.8|68200.8|481
1600073100000|2020-09-14 08:45:00|68227.8|68217.8|68218.6|68208.6|68234.8|68221|68215.9|68203.5|529
1600073400000|2020-09-14 08:50:00|68219|68209|68226|68216|68226.3|68216.3|68216.2|68203.5|438
1600073700000|2020-09-14 08:55:00|68226.3|68216.3|68229.2|68219.2|68239|68224.1|68225.7|68214.2|473
1600074000000|2020-09-14 09:00:00|68229.1|68219.1|68234.8|68224.8|68241.6|68230|68227.8|68214.3|496
1600074300000|2020-09-14 09:05:00|68234.9|68224.9|68231.3|68221.3|68240.2|68225.6|68227.7|68213.7|434
1600074600000|2020-09-14 09:10:00|68231.2|68221.2|68230.9|68220.9|68236|68224.8|68229.1|68215.9|388
1600074900000|2020-09-14 09:15:00|68231|68221|68228.2|68218.2|68232.7|68221|68225.5|68212.5|434
1600075200000|2020-09-14 09:20:00|68228.3|68218.3|68226.2|68216.2|68230.5|68218.3|68219.7|68209.7|476
1600075500000|2020-09-14 09:25:00|68226.1|68216.1|68228.4|68218.4|68233.5|68218.5|68220.2|68207.4|401
1600075800000|2020-09-14 09:30:00|68228.2|68218.2|68237.7|68227.7|68243.5|68229.9|68228.1|68217|434
1600076100000|2020-09-14 09:35:00|68237.6|68227.6|68245.8|68235.8|68251|68236.3|68236.9|68226.9|359
1600076400000|2020-09-14 09:40:00|68245.6|68235.6|68250.8|68240.8|68255.4|68241.1|68244.6|68230|405
1600076700000|2020-09-14 09:45:00|68250.9|68240.9|68247.5|68237.5|68269|68254.6|68246.8|68232.7|621
1600077000000|2020-09-14 09:50:00|68247.4|68237.4|68249.7|68239.7|68255.7|68240.6|68241.2|68226.8|499
1600077300000|2020-09-14 09:55:00|68249.8|68239.8|68245.8|68225.8|68252.1|68239.8|68239.5|68223.7|423
1600077600000|2020-09-14 10:00:00|68246.1|68226.1|68241|68231|68248.5|68232.7|68234.7|68219.3|447
1600077900000|2020-09-14 10:05:00|68240.9|68230.9|68234.4|68224.4|68244.6|68231.4|68233.9|68218.9|343
1600078200000|2020-09-14 10:10:00|68234.5|68224.5|68226.7|68206.7|68239.7|68224.7|68219.1|68199.5|515
1600078500000|2020-09-14 10:15:00|68226.8|68206.8|68223.9|68203.9|68228|68213|68215.5|68197.2|509
1600078800000|2020-09-14 10:20:00|68223.6|68203.6|68225.6|68215.6|68230.9|68216.1|68217.8|68202.8|414
1600079100000|2020-09-14 10:25:00|68229.2|68209.2|68216.3|68206.3|68229.5|68214.2|68215|68200.2|427
1600079400000|2020-09-14 10:30:00|68216.4|68206.4|68222.6|68202.6|68224|68210.4|68214.3|68198.6|502
1600079700000|2020-09-14 10:35:00|68222.5|68202.5|68226|68216|68229.7|68216.2|68217.4|68202.3|472
1600080000000|2020-09-14 10:40:00|68226.1|68216.1|68220|68210|68231.3|68216.7|68218.4|68203.2|363
1600080300000|2020-09-14 10:45:00|68219.9|68209.9|68215|68205|68226|68211.4|68214.2|68199|374
1600080600000|2020-09-14 10:50:00|68214.9|68204.9|68220.3|68210.3|68223.6|68210.5|68213.9|68198.6|386
1600080900000|2020-09-14 10:55:00|68220|68210|68211.9|68201.9|68225.4|68210.8|68210.5|68195.5|445
1600081200000|2020-09-14 11:00:00|68212.2|68202.2|68211.8|68201.8|68223.6|68209.1|68210.9|68195.3|492
1600081500000|2020-09-14 11:05:00|68211.6|68201.6|68210.9|68200.9|68222.5|68207.7|68204.3|68189.2|592
1600081800000|2020-09-14 11:10:00|68210.8|68200.8|68219.7|68209.7|68227.1|68212.1|68209.5|68195.3|494
1600082100000|2020-09-14 11:15:00|68219.6|68209.6|68216.3|68196.3|68225.2|68210.1|68212.2|68196|371
1600082400000|2020-09-14 11:20:00|68214.9|68194.9|68206.7|68196.7|68215.6|68200.1|68205|68189.6|407
1600082700000|2020-09-14 11:25:00|68211.8|68191.8|68207.6|68187.6|68217.5|68201.2|68201.4|68186.7|349
1600083000000|2020-09-14 11:30:00|68207.5|68187.5|68208|68188|68210.1|68197.3|68202.9|68187.4|407
1600083300000|2020-09-14 11:35:00|68207.9|68187.9|68210.4|68190.4|68210.6|68195|68197|68182.3|441
1600083600000|2020-09-14 11:40:00|68210.3|68190.3|68206.4|68196.4|68215|68199.8|68205.5|68190.3|379
1600083900000|2020-09-14 11:45:00|68211|68191|68208.7|68188.7|68211.5|68196.5|68200.2|68185.2|371
1600084200000|2020-09-14 11:50:00|68208.6|68188.6|68209.2|68189.2|68214.8|68198.6|68202.3|68187.3|406
1600084500000|2020-09-14 11:55:00|68209.1|68189.1|68213.8|68193.8|68214.8|68200.6|68205.8|68189|357
1600084800000|2020-09-14 12:00:00|68213.9|68193.9|68211.6|68201.6|68221.2|68206.4|68207.7|68192.5|504
1600085100000|2020-09-14 12:05:00|68211.3|68201.3|68205.6|68195.6|68217.5|68202.7|68203.5|68188.5|450
1600085400000|2020-09-14 12:10:00|68205.8|68195.8|68196.9|68186.9|68212.9|68198.3|68196.2|68181.8|472
1600085700000|2020-09-14 12:15:00|68197.2|68187.2|68188.5|68168.5|68205.2|68190.7|68185|68168.1|513
1600086000000|2020-09-14 12:20:00|68188.6|68168.6|68190.9|68170.9|68191.1|68176.1|68179.8|68165.5|544
1600086300000|2020-09-14 12:25:00|68190.7|68170.7|68184.9|68174.9|68191.6|68177|68181.4|68168|413
1600086600000|2020-09-14 12:30:00|68185|68175|68196.8|68176.8|68197.5|68182.4|68180.9|68165.7|466
1600086900000|2020-09-14 12:35:00|68196.7|68176.7|68187.5|68167.5|68196.7|68181.2|68180.5|68165.6|471
1600087200000|2020-09-14 12:40:00|68187.4|68167.4|68182.7|68162.7|68188|68173.7|68177.1|68161.9|436
1600087500000|2020-09-14 12:45:00|68182.8|68162.8|68167.2|68147.2|68183.1|68168.5|68163.8|68145.4|462
1600087800000|2020-09-14 12:50:00|68167|68147|68160.7|68150.7|68172.6|68154.1|68155.9|68140.8|566
1600088100000|2020-09-14 12:55:00|68160.6|68150.6|68157.5|68137.5|68162.2|68150.7|68151|68136.6|477
1600088400000|2020-09-14 13:00:00|68153|68143|68129.2|68119.2|68158|68143|68127.3|68112.9|683
1600088700000|2020-09-14 13:05:00|68129.3|68119.3|68137.6|68127.6|68151.5|68137.3|68129|68112.1|739
1600089000000|2020-09-14 13:10:00|68137.7|68127.7|68155.8|68145.8|68158.3|68146.2|68137.4|68123.9|632
1600089300000|2020-09-14 13:15:00|68155.3|68145.3|68148.5|68138.5|68163.7|68148.5|68144.9|68130.2|553
1600089600000|2020-09-14 13:20:00|68148.2|68138.2|68147.5|68127.5|68153.3|68138.6|68141.6|68125.4|540
1600089900000|2020-09-14 13:25:00|68147.7|68127.7|68143.9|68133.9|68155.5|68139.6|68141|68127.1|680
1600090200000|2020-09-14 13:30:00|68144.4|68134.4|68150.5|68130.5|68152.9|68137.8|68138.1|68123.3|762
1600090500000|2020-09-14 13:35:00|68150.7|68130.7|68146.3|68126.3|68152.9|68138|68139.1|68123.1|761
1600090800000|2020-09-14 13:40:00|68141.5|68131.5|68123.2|68113.2|68146.1|68131.5|68122.2|68105.4|788
1600091100000|2020-09-14 13:45:00|68123.3|68113.3|68118.6|68098.6|68127.5|68113.3|68110.6|68095.5|743
1600091400000|2020-09-14 13:50:00|68118.3|68098.3|68120.9|68100.9|68123.1|68107.9|68111.7|68096.2|695
1600091700000|2020-09-14 13:55:00|68121|68101|68118.5|68098.5|68122.8|68107.7|68109.2|68094.1|632
1600092000000|2020-09-14 14:00:00|68118.3|68098.3|68100.2|68080.2|68118.3|68100.2|68094.6|68079.1|653
1600092300000|2020-09-14 14:05:00|68100.1|68080.1|68100.8|68080.8|68107.4|68092|68090.4|68075.3|638
1600092600000|2020-09-14 14:10:00|68100.7|68080.7|68092.2|68082.2|68100.7|68085.6|68087.8|68072.3|625
1600092900000|2020-09-14 14:15:00|68092.3|68082.3|68087.9|68067.9|68100.7|68085.3|68087.3|68067.4|684
1600093200000|2020-09-14 14:20:00|68087.6|68067.6|68083.4|68063.4|68090.3|68074|68077.1|68061.7|643
1600093500000|2020-09-14 14:25:00|68083.3|68063.3|68091.3|68071.3|68093.4|68078.1|68076.7|68061|654
1600093800000|2020-09-14 14:30:00|68091.2|68071.2|68096.4|68076.4|68102.1|68086.3|68088.9|68068.9|635
1600094100000|2020-09-14 14:35:00|68096.3|68076.3|68112|68092|68112|68095.7|68090.1|68075.3|661
1600094400000|2020-09-14 14:40:00|68111.9|68091.9|68120.3|68100.3|68149.5|68129.5|68109.9|68089.9|799
1600094700000|2020-09-14 14:45:00|68120.1|68100.1|68120.8|68100.8|68132.2|68116.7|68116|68099.2|690
1600095000000|2020-09-14 14:50:00|68121.2|68101.2|68105.6|68085.6|68121.2|68104.5|68100.1|68082|651
1600095300000|2020-09-14 14:55:00|68105.5|68085.5|68091|68071|68111.9|68092.4|68083.5|68068.4|747
1600095600000|2020-09-14 15:00:00|68086.6|68076.6|68090.2|68070.2|68093.7|68078.3|68078.4|68062.6|634
1600095900000|2020-09-14 15:05:00|68090.3|68070.3|68100.2|68080.2|68101.2|68086.3|68088.9|68070.2|626
1600096200000|2020-09-14 15:10:00|68100|68080|68101.6|68081.6|68106.8|68091.7|68096.2|68079|535
1600096500000|2020-09-14 15:15:00|68101.5|68081.5|68089.8|68069.8|68102.2|68087.6|68083.4|68069.6|509
1600096800000|2020-09-14 15:20:00|68089.7|68069.7|68081.2|68061.2|68089.8|68073.2|68076.1|68060.7|475
1600097100000|2020-09-14 15:25:00|68081.4|68061.4|68072.8|68052.8|68081.4|68062.6|68069.8|68051.2|530
1600097400000|2020-09-14 15:30:00|68072.9|68052.9|68070.2|68050.2|68073.4|68055|68062.9|68047.5|526
1600097700000|2020-09-14 15:35:00|68070.5|68050.5|68069.1|68049.1|68074.7|68058.9|68064.9|68048.8|478
1600098000000|2020-09-14 15:40:00|68069|68049|68069.8|68049.8|68072.2|68056.3|68063.3|68048.2|377
1600098300000|2020-09-14 15:45:00|68069.6|68049.6|68077.1|68067.1|68083.8|68068.9|68063.1|68048.3|530
1600098600000|2020-09-14 15:50:00|68077|68067|68064.1|68054.1|68082.3|68067.7|68058.6|68043.3|559
1600098900000|2020-09-14 15:55:00|68064|68054|68080.1|68060.1|68084.3|68064.3|68060.9|68045.2|559
1600099200000|2020-09-14 16:00:00|68080|68060|68078.2|68058.2|68084.6|68070|68072.7|68057.7|484
1600099500000|2020-09-14 16:05:00|68074.1|68064.1|68082.1|68062.1|68085.2|68069.5|68071.9|68056.9|551
1600099800000|2020-09-14 16:10:00|68082|68062|68083.3|68063.3|68083.9|68068.4|68074.7|68057.1|417
1600100100000|2020-09-14 16:15:00|68083|68063|68081.3|68061.3|68083.9|68068.4|68077.2|68060.5|354
1600100400000|2020-09-14 16:20:00|68076.2|68066.2|68087.5|68067.5|68087.7|68068.9|68074.6|68059.3|431
1600100700000|2020-09-14 16:25:00|68087.4|68067.4|68085.1|68065.1|68088.2|68073.4|68078.4|68063.2|458
1600101000000|2020-09-14 16:30:00|68085.2|68065.2|68089.7|68069.7|68091.9|68075.7|68080.6|68064.9|492
1600101300000|2020-09-14 16:35:00|68089.6|68069.6|68087.2|68067.2|68090.1|68074.8|68081.6|68066|398
1600101600000|2020-09-14 16:40:00|68087.1|68067.1|68086.9|68066.9|68087.2|68071.8|68079|68063.9|410
1600101900000|2020-09-14 16:45:00|68087|68067|68083.5|68073.5|68089.2|68073.9|68080.5|68065.6|407
1600102200000|2020-09-14 16:50:00|68083.6|68073.6|68097.9|68077.9|68098.2|68081.8|68082.6|68067.6|430
1600102500000|2020-09-14 16:55:00|68097.5|68077.5|68094.7|68074.7|68098.3|68082.9|68088.4|68073.8|398
1600102800000|2020-09-14 17:00:00|68094.4|68074.4|68097.2|68077.2|68097.3|68080.1|68084.9|68070.2|456
1600103100000|2020-09-14 17:05:00|68097.3|68077.3|68104.5|68084.5|68106.2|68090.2|68094.8|68076.6|443
1600103400000|2020-09-14 17:10:00|68104.7|68084.7|68102.5|68082.5|68105.9|68089.8|68095.7|68081.4|410
1600103700000|2020-09-14 17:15:00|68102.7|68082.7|68101.1|68091.1|68106.8|68091.2|68101.1|68082.4|378
1600104000000|2020-09-14 17:20:00|68101.2|68091.2|68101.6|68091.6|68110.2|68091.7|68100.9|68084.9|388
1600104300000|2020-09-14 17:25:00|68106.6|68086.6|68102.1|68082.1|68109.3|68092.6|68095.2|68080.4|611
1600104600000|2020-09-14 17:30:00|68102.4|68082.4|68104.7|68084.7|68108.2|68093.4|68095.9|68081.5|527
1600104900000|2020-09-14 17:35:00|68104.6|68084.6|68099.9|68089.9|68106.7|68092.8|68095|68079.9|536
1600105200000|2020-09-14 17:40:00|68100.1|68090.1|68100.8|68090.8|68107.2|68092.5|68097.7|68084|530
1600105500000|2020-09-14 17:45:00|68101.7|68091.7|68096.4|68086.4|68106.4|68091.7|68093.5|68078.4|475
1600105800000|2020-09-14 17:50:00|68096.6|68086.6|68097.8|68087.8|68103|68088.7|68095.1|68080.2|344
1600106100000|2020-09-14 17:55:00|68097.6|68087.6|68099.2|68079.2|68106.7|68092.3|68093.2|68078.6|468
1600106400000|2020-09-14 18:00:00|68099.3|68079.3|68098.6|68088.6|68105.9|68092.2|68095|68079.2|500
1600106700000|2020-09-14 18:05:00|68098.5|68088.5|68099.3|68089.3|68105.5|68091.1|68096.3|68081.7|400
1600107000000|2020-09-14 18:10:00|68099.4|68089.4|68100.5|68090.5|68105.1|68091|68098.2|68083.6|391
1600107300000|2020-09-14 18:15:00|68100.6|68090.6|68100.2|68090.2|68103.8|68091|68098.1|68083.4|371
1600107600000|2020-09-14 18:20:00|68099.9|68089.9|68095.4|68085.4|68104|68090.2|68094.5|68077.7|358
1600107900000|2020-09-14 18:25:00|68095.6|68085.6|68104.4|68084.4|68106|68091.3|68095.1|68079.7|406
1600108200000|2020-09-14 18:30:00|68104.1|68084.1|68098.3|68088.3|68104.6|68089.6|68094.6|68080.1|377
1600108500000|2020-09-14 18:35:00|68098.4|68088.4|68099.4|68089.4|68104.1|68090|68097.6|68083.6|370
1600108800000|2020-09-14 18:40:00|68099.3|68089.3|68096.9|68086.9|68105|68090.2|68095.8|68080.6|483
1600109100000|2020-09-14 18:45:00|68096.6|68086.6|68098.3|68088.3|68103.9|68089.1|68095.5|68079.8|526
1600109400000|2020-09-14 18:50:00|68098.4|68088.4|68096.5|68086.5|68104.4|68089.5|68091.7|68077.5|501
1600109700000|2020-09-14 18:55:00|68097.2|68087.2|68098.8|68078.8|68105.2|68091.2|68091.7|68076.5|565
1600110000000|2020-09-14 19:00:00|68099|68079|68096.6|68076.6|68100.4|68083|68092.1|68075.1|555
1600110300000|2020-09-14 19:05:00|68096.7|68076.7|68089.2|68069.2|68097.1|68081.4|68087.8|68067.8|531
1600110600000|2020-09-14 19:10:00|68089.3|68069.3|68085.1|68075.1|68095.5|68080.5|68085.1|68069.3|408
1600110900000|2020-09-14 19:15:00|68085.2|68075.2|68085.5|68075.5|68093.3|68078.2|68084.6|68069.4|425
1600111200000|2020-09-14 19:20:00|68085.7|68075.7|68093.6|68073.6|68094.5|68079.4|68085.5|68070.6|361
1600111500000|2020-09-14 19:25:00|68093.4|68073.4|68086.7|68066.7|68093.6|68078.8|68079.2|68064.5|400
1600111800000|2020-09-14 19:30:00|68086.1|68066.1|68087.9|68067.9|68088.7|68073.8|68082.2|68065.7|445
1600112100000|2020-09-14 19:35:00|68088|68068|68076.4|68066.4|68088.5|68068.9|68075.6|68060.6|373
1600112400000|2020-09-14 19:40:00|68076.5|68066.5|68071.8|68051.8|68076.6|68066.6|68066.6|68051.5|403
1600112700000|2020-09-14 19:45:00|68071.7|68051.7|68066.9|68056.9|68072.7|68057.4|68064.1|68049.6|458
1600113000000|2020-09-14 19:50:00|68067.1|68057.1|68064.9|68054.9|68078.3|68060.4|68064.2|68052.8|487
1600113300000|2020-09-14 19:55:00|68064.6|68054.6|68072.7|68052.7|68074|68058.6|68063.8|68048.2|361
1600113600000|2020-09-14 20:00:00|68072.8|68052.8|68072.7|68052.7|68078.6|68058.6|68067.4|68051.5|286
1600113900000|2020-09-14 20:05:00|68072.5|68052.5|68070.1|68050.1|68072.8|68052.8|68068|68048|232
1600114200000|2020-09-14 20:10:00|68069.6|68049.6|68072.1|68052.1|68072.8|68052.8|68069.2|68049.2|185
1600114500000|2020-09-14 20:15:00|68072|68052|68072.6|68052.6|68074.4|68058.6|68067.6|68051.4|154
1600114800000|2020-09-14 20:20:00|68073.5|68053.5|68072.8|68052.8|68074.2|68058.7|68067.6|68052.6|116
1600115100000|2020-09-14 20:25:00|68073.2|68053.2|68074|68054|68074|68058.5|68067.7|68052.6|110
1600115400000|2020-09-14 20:30:00|68073.8|68053.8|68072.7|68052.7|68076|68056|68072.5|68052.5|140
1600115700000|2020-09-14 20:35:00|68072.5|68052.5|68078.9|68058.9|68079.6|68059.6|68071.6|68051.6|214
1600116000000|2020-09-14 20:40:00|68078.4|68058.4|68078.6|68058.6|68080|68060|68077.6|68057.6|163
1600116300000|2020-09-14 20:45:00|68078.7|68058.7|68079.4|68059.4|68080.7|68060.7|68078.3|68058.3|199
1600116600000|2020-09-14 20:50:00|68079.5|68059.5|68078.6|68058.6|68080.6|68060.6|68077.4|68057.4|180
1600116900000|2020-09-14 20:55:00|68078.5|68058.5|68095.4|68075.4|68100.6|68080.6|68078.1|68058.1|591
1600117200000|2020-09-14 21:00:00|68092.4|68072.4|68097.6|68077.6|68097.6|68077.6|68092.4|68072.4|47
1600117500000|2020-09-14 21:05:00|68104.9|68066.3|68091|68071|68113.4|68079.1|68082.6|68050.2|139
1600117800000|2020-09-14 21:10:00|68088.9|68068.9|68096.4|68065.6|68104.9|68075.6|68088.9|68059.8|204
1600118100000|2020-09-14 21:15:00|68091|68071|68095.9|68075.9|68107.7|68078.4|68091|68038.6|125
1600118400000|2020-09-14 21:20:00|68094.9|68074.9|68121.6|68057.6|68125.8|68078.4|68092.2|68049.3|160
1600118700000|2020-09-14 21:25:00|68124.6|68050.5|68110.2|68067.5|68126.7|68077.7|68097.6|68049.3|116
1600119000000|2020-09-14 21:30:00|68110.3|68066.7|68097.7|68077.7|68122.9|68080.8|68097.7|68053.3|157
1600119300000|2020-09-14 21:35:00|68104.4|68070.6|68109.8|68069.6|68115.4|68077.7|68097.7|68066|123
1600119600000|2020-09-14 21:40:00|68111|68069|68107.7|68066.7|68116.4|68077.7|68097.7|68065.6|122
1600119900000|2020-09-14 21:45:00|68107.5|68066.6|68104.4|68071.4|68114.1|68077.7|68094.7|68061.5|161
1600120200000|2020-09-14 21:50:00|68102.9|68071.9|68109|68069|68111.6|68079.6|68093.6|68067.6|156
1600120500000|2020-09-14 21:55:00|68112.2|68072.2|68105.1|68072|68115.1|68078.2|68095.4|68066.3|141
1600120800000|2020-09-14 22:00:00|68094.5|68074.5|68100.2|68061.2|68107.7|68075.8|68093|68053.2|411
1600121100000|2020-09-14 22:05:00|68101.2|68059.7|68101.6|68060.5|68105.5|68069|68097.1|68055.6|327
1600121400000|2020-09-14 22:10:00|68101.5|68060.7|68101.9|68063.9|68102.8|68068.6|68088.6|68058.5|572
1600121700000|2020-09-14 22:15:00|68101.6|68061.2|68095.3|68075.3|68105.8|68076.4|68091.4|68059.7|279
1600122000000|2020-09-14 22:20:00|68095.2|68075.2|68093.8|68073.8|68105.3|68078.1|68091.5|68062.8|142
1600122300000|2020-09-14 22:25:00|68093.7|68073.7|68092.5|68072.5|68103|68077.7|68090.6|68064.7|113
1600122600000|2020-09-14 22:30:00|68091.9|68071.9|68094.6|68074.6|68101.6|68078.4|68090.7|68066|122
1600122900000|2020-09-14 22:35:00|68094.3|68074.3|68093.1|68073.1|68097.1|68076.5|68090|68066.7|111
1600123200000|2020-09-14 22:40:00|68092.9|68072.9|68092.9|68072.9|68101.2|68075.5|68090.2|68062.6|110
1600123500000|2020-09-14 22:45:00|68093.7|68073.7|68094.5|68074.5|68109.9|68089.9|68090.8|68066.4|147
1600123800000|2020-09-14 22:50:00|68095.3|68075.3|68094|68074|68095.9|68075.9|68093|68073|108
1600124100000|2020-09-14 22:55:00|68094.2|68074.2|68100.2|68070|68101|68076|68092.9|68068.9|123
1600124400000|2020-09-14 23:00:00|68094.9|68074.9|68096.7|68076.7|68098.7|68077.3|68093.2|68067.7|228
1600124700000|2020-09-14 23:05:00|68096.3|68076.3|68104.8|68084.8|68105.1|68085.1|68096.1|68076.1|296
1600125000000|2020-09-14 23:10:00|68104.9|68084.9|68111.6|68091.6|68112.5|68092.5|68101.7|68081.7|303
1600125300000|2020-09-14 23:15:00|68111.4|68091.4|68115.6|68095.6|68116.4|68096.4|68109.8|68089.8|341
1600125600000|2020-09-14 23:20:00|68113.9|68093.9|68112.6|68092.6|68116.1|68096.1|68111.4|68091.4|456
1600125900000|2020-09-14 23:25:00|68112.9|68092.9|68113.1|68093.1|68115|68095|68111.4|68091.4|411
1600126200000|2020-09-14 23:30:00|68113.2|68093.2|68113.3|68093.3|68114.9|68094.9|68111.2|68091.2|333
1600126500000|2020-09-14 23:35:00|68112.5|68092.5|68111.5|68091.5|68113.8|68093.8|68109.4|68089.4|358
1600126800000|2020-09-14 23:40:00|68111.1|68091.1|68111.3|68091.3|68113.4|68093.4|68110.1|68090.1|332
1600127100000|2020-09-14 23:45:00|68111.7|68091.7|68112.7|68092.7|68113.7|68093.7|68110.5|68090.5|310
1600127400000|2020-09-14 23:50:00|68112.5|68092.5|68106.6|68086.6|68113.5|68093.5|68104.1|68084.1|241
1600127700000|2020-09-14 23:55:00|68107|68087|68102.7|68082.7|68107.1|68087.1|68098.3|68078.3|278
1600128000000|2020-09-15 00:00:00|68103|68083|68088.5|68068.5|68103|68083|68088.5|68068.5|412
1600128300000|2020-09-15 00:05:00|68089.4|68069.4|68086.4|68066.4|68090.1|68070.1|68077.9|68057.9|373
1600128600000|2020-09-15 00:10:00|68086.7|68066.7|68096.9|68076.9|68099.1|68079.1|68086.5|68066.5|477
1600128900000|2020-09-15 00:15:00|68097|68077|68097.8|68077.8|68100|68080|68094.4|68074.4|357
1600129200000|2020-09-15 00:20:00|68097.7|68077.7|68112.5|68092.5|68113.4|68093.4|68097.7|68077.7|444
1600129500000|2020-09-15 00:25:00|68112.4|68092.4|68100.7|68080.7|68112.4|68092.4|68097.7|68080|481
1600129800000|2020-09-15 00:30:00|68100.8|68080.8|68100.9|68080.9|68102.6|68086.5|68094.3|68079.3|271
1600130100000|2020-09-15 00:35:00|68101.1|68081.1|68086.5|68066.5|68102.7|68082.7|68085.1|68065.1|435
1600130400000|2020-09-15 00:40:00|68086.6|68066.6|68093.7|68073.7|68098.4|68078.4|68081|68064.4|545
1600130700000|2020-09-15 00:45:00|68093.9|68073.9|68086.6|68066.6|68094.5|68077.1|68073|68055.2|556
1600131000000|2020-09-15 00:50:00|68085.7|68065.7|68054.2|68034.2|68087.4|68067.4|68043.1|68028|646
1600131300000|2020-09-15 00:55:00|68054.4|68034.4|68055|68035|68070.7|68050.7|68048.7|68031.6|631
1600131600000|2020-09-15 01:00:00|68054.9|68034.9|68055.6|68035.6|68059.7|68044.5|68047.7|68032.7|640
1600131900000|2020-09-15 01:05:00|68055.7|68035.7|68021.1|68001.1|68055.7|68040.5|68006.3|67992.2|660
1600132200000|2020-09-15 01:10:00|68021.2|68001.2|68015.1|67995.1|68026|68007.6|68015.1|67995.1|507
1600132500000|2020-09-15 01:15:00|68015.2|67995.2|67927.5|67907.5|68017.5|67997.5|67927.3|67907.3|904
1600132800000|2020-09-15 01:20:00|67927.3|67907.3|67917.1|67907.1|67931.6|67911.6|67873.4|67853.4|890
1600133100000|2020-09-15 01:25:00|67917.5|67907.5|67926.4|67906.4|67928.3|67909|67904.8|67888.8|568
1600133400000|2020-09-15 01:30:00|67926.3|67906.3|67914|67904|67932|67919.2|67910.3|67896|886
1600133700000|2020-09-15 01:35:00|67914.2|67904.2|67950.7|67930.7|67952.4|67937|67913.4|67900.1|867
1600134000000|2020-09-15 01:40:00|67950.6|67930.6|67932.7|67922.7|67951.2|67935.6|67917.4|67907.4|812
1600134300000|2020-09-15 01:45:00|67932.4|67922.4|67889.4|67879.4|67949.7|67935.1|67887.2|67874|761
1600134600000|2020-09-15 01:50:00|67889.5|67879.5|67883.9|67863.9|67895.7|67880.8|67863.2|67848.2|889
1600134900000|2020-09-15 01:55:00|67879.8|67869.8|67896.9|67876.9|67902.9|67882.9|67876.6|67858.7|770
1600135200000|2020-09-15 02:00:00|67895.9|67875.9|67911.3|67891.3|67916.7|67897.7|67871.2|67851.2|903
1600135500000|2020-09-15 02:05:00|67911.1|67891.1|67896.7|67886.7|67911.1|67896|67882.9|67867.7|764
1600135800000|2020-09-15 02:10:00|67896.9|67886.9|67872.9|67862.9|67904.8|67894.1|67870.3|67854.6|712
1600136100000|2020-09-15 02:15:00|67872.5|67862.5|67898.4|67888.4|67912.9|67898.3|67869.7|67856.6|785
1600136400000|2020-09-15 02:20:00|67898.6|67888.6|67879.8|67869.8|67905.2|67894.1|67876.9|67862.2|672
1600136700000|2020-09-15 02:25:00|67879.5|67869.5|67894|67884|67903.8|67888.8|67879.5|67869.5|620
1600137000000|2020-09-15 02:30:00|67894.1|67884.1|67912.2|67902.2|67923.8|67908.7|67892.6|67882.6|624
1600137300000|2020-09-15 02:35:00|67912.1|67902.1|67902.4|67892.4|67916.7|67906.7|67902.2|67887.6|471
1600137600000|2020-09-15 02:40:00|67902.5|67892.5|67901.1|67891.1|67909.4|67899.4|67889.2|67879.2|596
1600137900000|2020-09-15 02:45:00|67901.2|67891.2|67894.2|67884.2|67906.6|67894.7|67880.8|67866.1|561
1600138200000|2020-09-15 02:50:00|67894.1|67884.1|67880|67870|67894.2|67884.2|67877.3|67863.9|565
1600138500000|2020-09-15 02:55:00|67880.1|67870.1|67870.4|67860.4|67882.2|67870.4|67851.9|67837.6|717
1600138800000|2020-09-15 03:00:00|67869|67859|67843|67833|67871.5|67859|67833.7|67823.7|784
1600139100000|2020-09-15 03:05:00|67843.6|67833.6|67856.8|67846.8|67862|67852|67843.6|67833.6|694
1600139400000|2020-09-15 03:10:00|67856.9|67846.9|67853.1|67843.1|67866.3|67854.2|67840.5|67830.5|630
1600139700000|2020-09-15 03:15:00|67852.9|67842.9|67855.5|67845.5|67866|67856|67851|67838.8|575
1600140000000|2020-09-15 03:20:00|67855|67845|67857|67847|67864.7|67854.7|67846.4|67836.4|607
1600140300000|2020-09-15 03:25:00|67856.9|67846.9|67841.5|67831.5|67858.1|67848.1|67838.6|67824.9|543
1600140600000|2020-09-15 03:30:00|67841.4|67831.4|67852.2|67842.2|67852.4|67842.4|67835.7|67825.7|520
1600140900000|2020-09-15 03:35:00|67852.3|67842.3|67851.6|67841.6|67855.6|67842.4|67846.8|67835|433
1600141200000|2020-09-15 03:40:00|67851.5|67841.5|67844.7|67834.7|67851.6|67841.6|67837.5|67827.5|416
1600141500000|2020-09-15 03:45:00|67844.6|67834.6|67858.6|67848.6|67865.8|67852.8|67843.3|67833.3|447
1600141800000|2020-09-15 03:50:00|67858.5|67848.5|67851.7|67841.7|67861.4|67851.4|67846.1|67836.1|426
1600142100000|2020-09-15 03:55:00|67852.4|67842.4|67857.6|67847.6|67863.4|67853.4|67851.2|67838.5|397
1600142400000|2020-09-15 04:00:00|67857.4|67847.4|67864|67854|67866|67856|67854.3|67844.3|351
1600142700000|2020-09-15 04:05:00|67863.4|67853.4|67859.7|67849.7|67864.6|67854.6|67851.7|67841.7|423
1600143000000|2020-09-15 04:10:00|67859.6|67849.6|67850.6|67840.6|67859.7|67849.7|67847|67837|329
1600143300000|2020-09-15 04:15:00|67850.8|67840.8|67839.1|67829.1|67853.6|67843.6|67837.7|67827.7|410
1600143600000|2020-09-15 04:20:00|67839.5|67829.5|67837|67827|67844.1|67834.1|67836.4|67826.4|340
1600143900000|2020-09-15 04:25:00|67837.1|67827.1|67837.2|67827.2|67843.7|67833.7|67835.3|67825.3|374
1600144200000|2020-09-15 04:30:00|67837|67827|67837.8|67827.8|67844.7|67832|67834.8|67822.3|372
1600144500000|2020-09-15 04:35:00|67838|67828|67840.9|67830.9|67843.2|67831.9|67835.3|67820.9|297
1600144800000|2020-09-15 04:40:00|67840.8|67830.8|67841.1|67831.1|67848.6|67836.9|67837.7|67825.9|382
1600145100000|2020-09-15 04:45:00|67840.3|67830.3|67840.6|67830.6|67842.8|67832.8|67835.4|67825.4|379
1600145400000|2020-09-15 04:50:00|67840.7|67830.7|67835.5|67825.5|67845.1|67835.1|67832.4|67822.4|330
1600145700000|2020-09-15 04:55:00|67835.3|67825.3|67836.8|67826.8|67838.8|67828.8|67833.7|67823.7|297
1600146000000|2020-09-15 05:00:00|67836.6|67826.6|67801.5|67791.5|67836.6|67826.6|67800.7|67790.7|635
1600146300000|2020-09-15 05:05:00|67801.3|67791.3|67810|67800|67813.6|67803.6|67791.2|67781.2|672
1600146600000|2020-09-15 05:10:00|67809.9|67799.9|67804.5|67794.5|67810.2|67800.2|67784.2|67772.7|563
1600146900000|2020-09-15 05:15:00|67804.3|67794.3|67820.3|67810.3|67824.2|67810.9|67804.3|67794.3|515
1600147200000|2020-09-15 05:20:00|67820.2|67810.2|67809.4|67799.4|67821.2|67811.2|67805.4|67791.9|507
1600147500000|2020-09-15 05:25:00|67809.3|67799.3|67798.5|67788.5|67810.1|67800.1|67798.3|67788.3|496
1600147800000|2020-09-15 05:30:00|67798.3|67788.3|67786.7|67776.7|67799.6|67789.6|67765|67747.7|699
1600148100000|2020-09-15 05:35:00|67786.6|67776.6|67795.9|67785.9|67800.9|67790.9|67786.6|67776.6|535
1600148400000|2020-09-15 05:40:00|67796.1|67786.1|67803.9|67793.9|67808|67798|67793.1|67783.1|576
1600148700000|2020-09-15 05:45:00|67804|67794|67797.3|67787.3|67807.3|67797.3|67792.2|67782.2|489
1600149000000|2020-09-15 05:50:00|67797.1|67787.1|67799.2|67789.2|67802.7|67792.7|67791.5|67781.5|515
1600149300000|2020-09-15 05:55:00|67799.3|67789.3|67783.7|67773.7|67805|67795|67778.9|67768.9|688
1600149600000|2020-09-15 06:00:00|67783.5|67773.5|67816.5|67806.5|67816.9|67806.9|67782.7|67772.7|601
1600149900000|2020-09-15 06:05:00|67816.4|67806.4|67818.5|67808.5|67820.3|67810.3|67802.7|67792.7|566
1600150200000|2020-09-15 06:10:00|67818.9|67808.9|67808.9|67798.9|67822.6|67812.6|67802.7|67792.7|551
1600150500000|2020-09-15 06:15:00|67810.2|67800.2|67798.8|67788.8|67813.9|67803.9|67781|67771|717
1600150800000|2020-09-15 06:20:00|67798.9|67788.9|67753.9|67743.9|67799.9|67789.9|67735.2|67719.4|751
1600151100000|2020-09-15 06:25:00|67753.8|67743.8|67781.1|67771.1|67791.1|67781.1|67751.4|67739.7|770
1600151400000|2020-09-15 06:30:00|67781|67771|67778.5|67768.5|67803.5|67793.5|67778.2|67764.3|681
1600151700000|2020-09-15 06:35:00|67779|67769|67792.4|67782.4|67794.4|67784.4|67775.4|67765.4|512
1600152000000|2020-09-15 06:40:00|67792.5|67782.5|67801.4|67791.4|67804.1|67794.1|67792.1|67782.1|631
1600152300000|2020-09-15 06:45:00|67801.3|67791.3|67825.6|67815.6|67831.9|67821.9|67801.1|67791.1|687
1600152600000|2020-09-15 06:50:00|67825.5|67815.5|67825.2|67815.2|67836.8|67826.8|67823.4|67813.4|624
1600152900000|2020-09-15 06:55:00|67824.7|67814.7|67837.5|67827.5|67856.9|67846.8|67823.5|67813.5|785
1600153200000|2020-09-15 07:00:00|67837.6|67827.6|67836.8|67826.8|67841.2|67829.8|67815.2|67804.3|723
1600153500000|2020-09-15 07:05:00|67836.9|67826.9|67840.1|67830.1|67840.7|67830.7|67826.2|67816.2|614
1600153800000|2020-09-15 07:10:00|67840.3|67830.3|67839.7|67829.7|67848.9|67838.9|67834.7|67824.7|619
1600154100000|2020-09-15 07:15:00|67839.5|67829.5|67834.3|67824.3|67839.5|67829.5|67831|67821|528
1600154400000|2020-09-15 07:20:00|67834.5|67824.5|67822.9|67812.9|67837.6|67827.6|67813.8|67802.2|705
1600154700000|2020-09-15 07:25:00|67822.4|67812.4|67830.6|67820.6|67830.6|67820.6|67819.5|67809.5|636
1600155000000|2020-09-15 07:30:00|67830.7|67820.7|67846.1|67836.1|67849.1|67839.1|67829.1|67819.1|611
1600155300000|2020-09-15 07:35:00|67846.7|67836.7|67841.5|67831.5|67850.2|67840.2|67837.6|67827.6|575
1600155600000|2020-09-15 07:40:00|67841.4|67831.4|67845.7|67835.7|67849.2|67839.2|67839.5|67829.5|513
1600155900000|2020-09-15 07:45:00|67845.8|67835.8|67839.8|67829.8|67854.9|67844.9|67838.5|67828.5|591
1600156200000|2020-09-15 07:50:00|67839.5|67829.5|67841.6|67831.6|67844.6|67834.6|67827|67817|546
1600156500000|2020-09-15 07:55:00|67841.7|67831.7|67813.3|67803.3|67845.9|67835.9|67810.3|67800.3|717
1600156800000|2020-09-15 08:00:00|67813.4|67803.4|67807.5|67797.5|67815.1|67805.1|67801.8|67791.8|763
1600157100000|2020-09-15 08:05:00|67807.4|67797.4|67812.6|67802.6|67813.1|67803.1|67794.4|67784.4|607
1600157400000|2020-09-15 08:10:00|67812.7|67802.7|67805.1|67795.1|67813.8|67803.8|67803.7|67793.7|532
1600157700000|2020-09-15 08:15:00|67805|67795|67816|67806|67819.4|67809.4|67805|67795|507
1600158000000|2020-09-15 08:20:00|67816.1|67806.1|67787.8|67777.8|67817.2|67807.2|67777.5|67767.5|552
1600158300000|2020-09-15 08:25:00|67788.2|67778.2|67765.4|67755.4|67795.1|67785.1|67761.7|67751.7|698
1600158600000|2020-09-15 08:30:00|67765.2|67755.2|67789.3|67779.3|67792.3|67782.3|67765.2|67755.2|635
1600158900000|2020-09-15 08:35:00|67789.2|67779.2|67796.4|67786.4|67801.4|67791.4|67788.9|67778.9|626
1600159200000|2020-09-15 08:40:00|67796.5|67786.5|67778.7|67768.7|67796.5|67786.5|67774.9|67764.9|555
1600159500000|2020-09-15 08:45:00|67778.5|67768.5|67759.5|67749.5|67782.4|67772.4|67757.9|67747.9|549
1600159800000|2020-09-15 08:50:00|67759.6|67749.6|67742.4|67732.4|67763.8|67753.8|67737.1|67727.1|581
1600160100000|2020-09-15 08:55:00|67742.1|67732.1|67754.2|67744.2|67758.5|67748.5|67740.8|67730.8|517
1600160400000|2020-09-15 09:00:00|67754.6|67744.6|67742.4|67732.4|67759.9|67749.9|67733.7|67723.7|712
1600160700000|2020-09-15 09:05:00|67742.5|67732.5|67730.6|67720.6|67742.6|67732.6|67723.3|67713.3|654
1600161000000|2020-09-15 09:10:00|67730.8|67720.8|67717.1|67707.1|67730.9|67720.9|67715|67705|658
1600161300000|2020-09-15 09:15:00|67718.2|67708.2|67730.4|67720.4|67738.4|67728.4|67714.9|67704.9|586
1600161600000|2020-09-15 09:20:00|67730.5|67720.5|67724.6|67714.6|67745.9|67735.9|67720|67710|592
1600161900000|2020-09-15 09:25:00|67724.5|67714.5|67730.5|67720.5|67733.3|67723.3|67722.3|67712.3|536
1600162200000|2020-09-15 09:30:00|67731.3|67721.3|67734.6|67724.6|67742.3|67732.3|67730.6|67720.6|505
1600162500000|2020-09-15 09:35:00|67735.3|67725.3|67730|67720|67736.7|67726.7|67726.5|67716.5|473
1600162800000|2020-09-15 09:40:00|67731.8|67721.8|67731.2|67721.2|67739.2|67729.2|67725.7|67715.7|543
1600163100000|2020-09-15 09:45:00|67731.3|67721.3|67755|67745|67755|67745|67731.3|67721.3|539
1600163400000|2020-09-15 09:50:00|67755.4|67745.4|67768.6|67758.6|67789.9|67776.1|67748.4|67738.4|617
1600163700000|2020-09-15 09:55:00|67768.5|67758.5|67775.4|67765.4|67783.3|67773.3|67764.8|67753.9|508
1600164000000|2020-09-15 10:00:00|67775.2|67765.2|67767.6|67757.6|67787.4|67777.4|67767.1|67755.6|537
1600164300000|2020-09-15 10:05:00|67767.3|67757.3|67762.3|67752.3|67772.3|67762.3|67761.9|67751.9|378
1600164600000|2020-09-15 10:10:00|67762.2|67752.2|67759.9|67749.9|67768|67758|67759.5|67749.5|438
1600164900000|2020-09-15 10:15:00|67762.7|67742.7|67744.2|67734.2|67766.7|67754.7|67739.5|67721.5|571
1600165200000|2020-09-15 10:20:00|67744.1|67734.1|67735.5|67725.5|67751.3|67736.7|67731.2|67720.8|663
1600165500000|2020-09-15 10:25:00|67735.6|67725.6|67738.9|67728.9|67747.7|67737.7|67734.6|67724.6|525
1600165800000|2020-09-15 10:30:00|67739|67729|67742.4|67732.4|67745.2|67733.5|67729.8|67719.8|525
1600166100000|2020-09-15 10:35:00|67742.1|67732.1|67734.8|67724.8|67742.1|67732.1|67729|67716.5|473
1600166400000|2020-09-15 10:40:00|67734.9|67724.9|67736.7|67726.7|67741.9|67729.5|67724.2|67714.2|455
1600166700000|2020-09-15 10:45:00|67736.5|67726.5|67727|67717|67750.1|67735.4|67726|67716|342
1600167000000|2020-09-15 10:50:00|67727.3|67717.3|67715.6|67705.6|67737.1|67722.8|67714.5|67698.3|430
1600167300000|2020-09-15 10:55:00|67715.3|67705.3|67696.2|67686.2|67720.4|67705.4|67693.9|67678.9|680
1600167600000|2020-09-15 11:00:00|67696.4|67686.4|67703.1|67693.1|67712.2|67697.9|67688.7|67673.9|648
1600167900000|2020-09-15 11:05:00|67701.2|67691.2|67702.8|67692.8|67707.1|67695.2|67694.3|67678.6|622
1600168200000|2020-09-15 11:10:00|67702.6|67692.6|67684.9|67664.9|67704.2|67693.2|67666.8|67651.5|553
1600168500000|2020-09-15 11:15:00|67685|67665|67696|67686|67703|67687.3|67680.3|67664.8|532
1600168800000|2020-09-15 11:20:00|67696.1|67686.1|67711.1|67701.1|67722.9|67704.2|67689.9|67678.3|515
1600169100000|2020-09-15 11:25:00|67711|67701|67711.6|67701.6|67730|67716.2|67706.7|67690.5|730
1600169400000|2020-09-15 11:30:00|67711.7|67701.7|67704|67694|67719.4|67705.8|67700.1|67690.1|532
1600169700000|2020-09-15 11:35:00|67704.2|67694.2|67713.1|67703.1|67717.9|67703.4|67700.5|67688.2|544
1600170000000|2020-09-15 11:40:00|67713.3|67703.3|67725.7|67715.7|67729.6|67715.7|67710|67700|499
1600170300000|2020-09-15 11:45:00|67725.6|67715.6|67726.7|67716.7|67736.7|67720.6|67718.6|67708.6|514
1600170600000|2020-09-15 11:50:00|67726.6|67716.6|67725.9|67715.9|67751.7|67736.9|67722.6|67707.9|614
1600170900000|2020-09-15 11:55:00|67725.3|67715.3|67735.7|67725.7|67741|67727.6|67718.7|67703.9|599
1600171200000|2020-09-15 12:00:00|67735.5|67725.5|67737.7|67727.7|67739.4|67729.4|67725.2|67715.2|604
1600171500000|2020-09-15 12:05:00|67738.4|67728.4|67736.8|67726.8|67740.9|67730.9|67726.6|67714.7|686
1600171800000|2020-09-15 12:10:00|67736.7|67726.7|67729.9|67719.9|67741.5|67729|67724.9|67710.3|706
1600172100000|2020-09-15 12:15:00|67729.8|67719.8|67737|67727|67738.2|67728.2|67726.1|67716.1|569
1600172400000|2020-09-15 12:20:00|67736.9|67726.9|67750.8|67740.8|67752.7|67740.8|67735.2|67725.2|577
1600172700000|2020-09-15 12:25:00|67750.7|67740.7|67750.1|67730.1|67756.2|67741.6|67744.4|67728.5|470
1600173000000|2020-09-15 12:30:00|67750.3|67730.3|67745.9|67735.9|67754.6|67740.6|67740.4|67730.2|484
1600173300000|2020-09-15 12:35:00|67745.8|67735.8|67746.7|67736.7|67748.8|67738.7|67741.9|67727.5|487
1600173600000|2020-09-15 12:40:00|67746.5|67736.5|67739.5|67729.5|67748.8|67738.6|67738.3|67724.5|493
1600173900000|2020-09-15 12:45:00|67739.8|67729.8|67749.3|67739.3|67757.6|67747.6|67738.2|67728.2|612
1600174200000|2020-09-15 12:50:00|67748.9|67738.9|67749.1|67739.1|67756|67746|67748.6|67738.6|617
1600174500000|2020-09-15 12:55:00|67748.8|67738.8|67756.6|67746.6|67760.1|67747.7|67746.8|67736.8|597
1600174800000|2020-09-15 13:00:00|67756.5|67746.5|67743.1|67733.1|67763.3|67753.3|67742.8|67727.5|611
1600175100000|2020-09-15 13:05:00|67743.4|67733.4|67748.3|67738.3|67751.4|67739.6|67742.7|67729.2|436
1600175400000|2020-09-15 13:10:00|67748|67738|67748.6|67728.6|67750|67738.9|67743.7|67728.2|372
1600175700000|2020-09-15 13:15:00|67748.9|67728.9|67735.3|67725.3|67750.9|67736.1|67734|67720.7|511
1600176000000|2020-09-15 13:20:00|67736|67726|67747.8|67737.8|67748.4|67738.4|67735.9|67725.9|540
1600176300000|2020-09-15 13:25:00|67747.9|67737.9|67754.1|67744.1|67758.1|67746.9|67745.2|67732.5|572
1600176600000|2020-09-15 13:30:00|67754|67744|67747.8|67737.8|67755|67745|67738.8|67728.8|611
1600176900000|2020-09-15 13:35:00|67747.9|67737.9|67744.7|67734.7|67750|67740|67740.8|67729.2|657
1600177200000|2020-09-15 13:40:00|67744.8|67734.8|67733.7|67723.7|67748.8|67735|67731.3|67716.8|560
1600177500000|2020-09-15 13:45:00|67733.9|67723.9|67759.9|67749.9|67763.3|67750.2|67730.8|67720.8|688
1600177800000|2020-09-15 13:50:00|67759.7|67749.7|67776.7|67766.7|67780.2|67770.2|67759.7|67749.7|867
1600178100000|2020-09-15 13:55:00|67777.2|67767.2|67766.1|67756.1|67783.4|67772.3|67766.1|67756.1|790
1600178400000|2020-09-15 14:00:00|67766.2|67756.2|67783.9|67773.9|67813|67793|67766.1|67756.1|848
1600178700000|2020-09-15 14:05:00|67784|67774|67799.6|67789.6|67804.3|67789.8|67780.2|67765.4|782
1600179000000|2020-09-15 14:10:00|67799.3|67789.3|67804.1|67794.1|67822.2|67807.9|67795.7|67780.5|841
1600179300000|2020-09-15 14:15:00|67804.3|67794.3|67797.2|67787.2|67807.5|67797.5|67793.7|67781.7|667
1600179600000|2020-09-15 14:20:00|67797.1|67787.1|67819|67799|67822.6|67808.4|67797.1|67784.2|698
1600179900000|2020-09-15 14:25:00|67818.8|67798.8|67810.1|67800.1|67819|67807.1|67809.6|67796|653
1600180200000|2020-09-15 14:30:00|67810.2|67800.2|67814.1|67804.1|67823.9|67808.8|67809.9|67797|623
1600180500000|2020-09-15 14:35:00|67813.9|67803.9|67807.9|67797.9|67817.3|67804.2|67793|67783|680
1600180800000|2020-09-15 14:40:00|67808.2|67798.2|67814.3|67804.3|67816.3|67806.3|67803.8|67789.6|688
1600181100000|2020-09-15 14:45:00|67814.2|67804.2|67798.8|67788.8|67814.2|67804.2|67797.8|67787.8|557
1600181400000|2020-09-15 14:50:00|67799|67789|67791|67771|67799.9|67789.9|67779.9|67765.4|648
1600181700000|2020-09-15 14:55:00|67786.3|67776.3|67798.4|67788.4|67806.8|67796.4|67784.8|67769.9|660
1600182000000|2020-09-15 15:00:00|67798.2|67788.2|67804.5|67794.5|67809.6|67797.8|67797.2|67786|655
1600182300000|2020-09-15 15:05:00|67804.6|67794.6|67795.8|67785.8|67808|67797.5|67793.8|67780.8|665
1600182600000|2020-09-15 15:10:00|67795.7|67785.7|67795.7|67785.7|67800.6|67790.6|67790.9|67777.2|576
1600182900000|2020-09-15 15:15:00|67795.5|67785.5|67798.6|67788.6|67805.9|67792.6|67793|67778.9|569
1600183200000|2020-09-15 15:20:00|67798.7|67788.7|67801.2|67791.2|67806.4|67791.2|67793.1|67778.1|510
1600183500000|2020-09-15 15:25:00|67800.9|67790.9|67817.6|67797.6|67818|67804.7|67793.3|67782.9|614
1600183800000|2020-09-15 15:30:00|67817.4|67797.4|67804.7|67794.7|67817.5|67801.4|67804.6|67790.2|495
1600184100000|2020-09-15 15:35:00|67804.9|67794.9|67807.7|67797.7|67813.1|67799.3|67803.1|67789.1|469
1600184400000|2020-09-15 15:40:00|67807.8|67797.8|67801.1|67791.1|67809.2|67798.1|67800.2|67786.7|496
1600184700000|2020-09-15 15:45:00|67800.4|67790.4|67808.3|67798.3|67816.4|67803.6|67799.7|67789.7|472
1600185000000|2020-09-15 15:50:00|67808.5|67798.5|67808.4|67798.4|67816.9|67801.8|67803.8|67789|460
1600185300000|2020-09-15 15:55:00|67808.5|67798.5|67815.7|67805.7|67823.3|67808.1|67805.2|67791|432
1600185600000|2020-09-15 16:00:00|67815.8|67805.8|67801.9|67791.9|67816.2|67805.8|67801.1|67786.5|493
1600185900000|2020-09-15 16:05:00|67802|67792|67804.6|67794.6|67809.3|67795.4|67795.6|67780.7|466
1600186200000|2020-09-15 16:10:00|67804.3|67794.3|67799.8|67789.8|67809.6|67795.3|67799.6|67784.9|478
1600186500000|2020-09-15 16:15:00|67800|67790|67802.3|67792.3|67809.5|67795.4|67798.9|67784.8|427
1600186800000|2020-09-15 16:20:00|67802.2|67792.2|67797.1|67787.1|67809.8|67795.2|67796.8|67782|328
1600187100000|2020-09-15 16:25:00|67797|67787|67798.7|67788.7|67804.6|67790.4|67792|67778.3|485
1600187400000|2020-09-15 16:30:00|67799|67789|67790.7|67780.7|67804.3|67789|67790.6|67775.7|499
1600187700000|2020-09-15 16:35:00|67790.8|67780.8|67786.8|67776.8|67795.3|67780.8|67783.6|67772.7|449
1600188000000|2020-09-15 16:40:00|67786.6|67776.6|67779.5|67759.5|67790.2|67776.9|67774.4|67759.5|439
1600188300000|2020-09-15 16:45:00|67777.7|67757.7|67769.8|67759.8|67778.3|67763.8|67769.5|67755.9|376
1600188600000|2020-09-15 16:50:00|67769.7|67759.7|67779.9|67769.9|67784.5|67770.2|67769.7|67756.6|432
1600188900000|2020-09-15 16:55:00|67780|67770|67791.4|67781.4|67803.6|67789.6|67779.2|67764.7|565
1600189200000|2020-09-15 17:00:00|67792.2|67782.2|67789|67779|67796.9|67783.9|67784.1|67773.3|419
1600189500000|2020-09-15 17:05:00|67788.9|67778.9|67781|67771|67792.2|67778.9|67778.5|67763.5|371
1600189800000|2020-09-15 17:10:00|67785.8|67765.8|67776.4|67766.4|67786.8|67772.1|67775.2|67761.4|330
1600190100000|2020-09-15 17:15:00|67776.3|67766.3|67776|67766|67784.4|67770.1|67774.4|67760|391
1600190400000|2020-09-15 17:20:00|67781|67761|67781|67771|67788.4|67773.4|67774.8|67760.6|370
1600190700000|2020-09-15 17:25:00|67781.2|67771.2|67784.5|67764.5|67785.9|67771.3|67777.4|67762.6|321
1600191000000|2020-09-15 17:30:00|67784.6|67764.6|67790.9|67770.9|67792.8|67777.6|67779.4|67764.3|352
1600191300000|2020-09-15 17:35:00|67791|67771|67789.2|67779.2|67795|67779.9|67785.7|67770.8|333
1600191600000|2020-09-15 17:40:00|67789.1|67779.1|67795|67775|67797.4|67780.5|67788.3|67772.7|394
1600191900000|2020-09-15 17:45:00|67794.8|67774.8|67790.3|67770.3|67799.2|67782.7|67784.7|67768.5|396
1600192200000|2020-09-15 17:50:00|67790.2|67770.2|67785.6|67775.6|67792|67776.2|67782.8|67767.2|358
1600192500000|2020-09-15 17:55:00|67785.5|67775.5|67798.4|67778.4|67799.2|67783.9|67785|67770.8|423
1600192800000|2020-09-15 18:00:00|67798.5|67778.5|67802.7|67782.7|67807.2|67791.5|67791.7|67775.3|530
1600193100000|2020-09-15 18:05:00|67803.2|67783.2|67801.2|67791.2|67807.2|67791.8|67796.3|67780|552
1600193400000|2020-09-15 18:10:00|67801.1|67791.1|67810.1|67790.1|67810.7|67795.6|67799.9|67785.1|446
1600193700000|2020-09-15 18:15:00|67808.7|67788.7|67811|67791|67811.4|67796.5|67804.6|67788.7|415
1600194000000|2020-09-15 18:20:00|67811.1|67791.1|67794.4|67784.4|67811.2|67795.9|67793.6|67778.8|439
1600194300000|2020-09-15 18:25:00|67794.3|67784.3|67807.6|67787.6|67807.6|67795.4|67793.3|67779.8|418
1600194600000|2020-09-15 18:30:00|67807.7|67787.7|67812|67792|67815.9|67801|67802.5|67787.5|400
1600194900000|2020-09-15 18:35:00|67811.9|67791.9|67802.5|67792.5|67812.4|67795.8|67802.1|67787.5|324
1600195200000|2020-09-15 18:40:00|67802.6|67792.6|67801.2|67791.2|67807.9|67793.9|67799.9|67784.9|351
1600195500000|2020-09-15 18:45:00|67801.1|67791.1|67799.4|67789.4|67806.6|67791.8|67799.3|67784.9|306
1600195800000|2020-09-15 18:50:00|67799.7|67789.7|67809.4|67789.4|67809.5|67794.4|67798|67785.6|317
1600196100000|2020-09-15 18:55:00|67809.1|67789.1|67798.6|67788.6|67810|67795.1|67798.4|67785.6|424
1600196400000|2020-09-15 19:00:00|67798.3|67788.3|67809.3|67789.3|67809.3|67794.1|67798.3|67783.2|527
1600196700000|2020-09-15 19:05:00|67809|67789|67809.5|67799.5|67819.5|67802.7|67807.2|67788.5|453
1600197000000|2020-09-15 19:10:00|67809.7|67799.7|67816.3|67806.3|67824|67808.3|67809.5|67794.8|344
1600197300000|2020-09-15 19:15:00|67816.2|67806.2|67819.3|67799.3|67821.4|67806.3|67813|67797.5|269
1600197600000|2020-09-15 19:20:00|67819.2|67799.2|67819.1|67799.1|67820|67804.3|67811.2|67795.3|279
1600197900000|2020-09-15 19:25:00|67819|67799|67814|67794|67819.2|67803.4|67809.5|67792.9|376
1600198200000|2020-09-15 19:30:00|67814.1|67794.1|67820.3|67800.3|67821.5|67805.9|67811.7|67793.8|329
1600198500000|2020-09-15 19:35:00|67820.6|67800.6|67818.1|67798.1|67821.9|67806.5|67812.8|67797.7|354
1600198800000|2020-09-15 19:40:00|67817.9|67797.9|67809.4|67799.4|67818.5|67803.4|67808.8|67793.3|329
1600199100000|2020-09-15 19:45:00|67809.3|67799.3|67797.1|67787.1|67814|67800|67797|67781.9|338
1600199400000|2020-09-15 19:50:00|67797|67787|67797|67777|67802.9|67788.1|67792.2|67776.1|290
1600199700000|2020-09-15 19:55:00|67797.1|67777.1|67800.8|67780.8|67801.6|67786.1|67792.1|67776.5|247
1600200000000|2020-09-15 20:00:00|67800.6|67780.6|67800.8|67780.8|67801.6|67786.5|67795.9|67780|138
1600200300000|2020-09-15 20:05:00|67800.7|67780.7|67799.1|67779.1|67801.2|67786.3|67792.6|67775.7|230
1600200600000|2020-09-15 20:10:00|67799|67779|67802.2|67782.2|67803|67787.6|67797.4|67778.6|150
1600200900000|2020-09-15 20:15:00|67802.1|67782.1|67795.1|67785.1|67803.5|67785.3|67795.1|67779.2|199
1600201200000|2020-09-15 20:20:00|67800.1|67780.1|67804.7|67784.7|67805.3|67790|67795|67779.5|192
1600201500000|2020-09-15 20:25:00|67804.8|67784.8|67806.1|67786.1|67807.6|67789.8|67799.7|67784.6|138
1600201800000|2020-09-15 20:30:00|67805.8|67785.8|67806.8|67786.8|67807.9|67787.9|67805.8|67785.8|141
1600202100000|2020-09-15 20:35:00|67806.6|67786.6|67806.5|67786.5|67807.3|67787.3|67806.2|67786.2|161
1600202400000|2020-09-15 20:40:00|67806.6|67786.6|67807.6|67787.6|67809|67789|67804.8|67784.8|225
1600202700000|2020-09-15 20:45:00|67807.5|67787.5|67801.3|67781.3|67807.5|67787.5|67800.1|67780.1|242
1600203000000|2020-09-15 20:50:00|67801.2|67781.2|67802.3|67782.3|67804|67784|67798.2|67778.2|237
1600203300000|2020-09-15 20:55:00|67803.2|67783.2|67812.5|67792.5|67823|67795.6|67801.8|67781.8|358
1600203600000|2020-09-15 21:00:00|67812.7|67792.7|67809.1|67768.3|67826.2|67793.3|67806.9|67751.1|63
1600203900000|2020-09-15 21:05:00|67822.8|67752.3|67820.4|67756.4|67831.6|67770.5|67814.9|67745|109
1600204200000|2020-09-15 21:10:00|67823.3|67756.8|67818.2|67749.8|67828.9|67759|67817|67747.2|127
1600204500000|2020-09-15 21:15:00|67818.4|67752|67820.1|67759.2|67835.2|67761.6|67816.1|67746.8|112
1600204800000|2020-09-15 21:20:00|67820.3|67757.2|67819.9|67752.1|67835.2|67761.6|67815.8|67745.1|102
1600205100000|2020-09-15 21:25:00|67820|67752.5|67820.4|67757.1|67831.8|67760.2|67817.4|67747.2|104
1600205400000|2020-09-15 21:30:00|67816.3|67757.6|67816.1|67796.1|67834|67797.1|67813.5|67757.6|317
1600205700000|2020-09-15 21:35:00|67816.6|67796.6|67814.1|67765.8|67825.2|67797.6|67811.3|67759.8|204
1600206000000|2020-09-15 21:40:00|67815.2|67765|67817.8|67765.9|67826.2|67768|67813|67755.5|145
1600206300000|2020-09-15 21:45:00|67817.2|67766|67820.5|67759.5|67837.5|67767.6|67813|67753|130
1600206600000|2020-09-15 21:50:00|67820.1|67760.1|67816.7|67760.8|67823.3|67769.6|67812.4|67750.1|217
1600206900000|2020-09-15 21:55:00|67823.8|67759.9|67820.7|67762.9|67831.4|67772.9|67813.1|67748.7|249
1600207200000|2020-09-15 22:00:00|67817.2|67762.4|67815.4|67765.7|67823.1|67771.8|67810.6|67753.2|378
1600207500000|2020-09-15 22:05:00|67813.2|67764.2|67810.9|67767.6|67819.4|67772.5|67808.9|67760.2|321
1600207800000|2020-09-15 22:10:00|67810.8|67767.7|67812.4|67771.5|67815.9|67773.6|67808.8|67764.6|308
1600208100000|2020-09-15 22:15:00|67810.3|67773.4|67809.4|67771.6|67812.5|67776.1|67805.8|67767|287
1600208400000|2020-09-15 22:20:00|67811|67769.3|67809.5|67773.7|67816.3|67777.1|67808|67764.5|311
1600208700000|2020-09-15 22:25:00|67810.1|67773.6|67814.2|67777.4|67817.6|67781.3|67808.8|67772.2|398
1600209000000|2020-09-15 22:30:00|67815.2|67776.6|67812.2|67776.5|67816.3|67784.3|67808.3|67770.7|396
1600209300000|2020-09-15 22:35:00|67812.5|67776.6|67813.6|67777.3|67817.3|67782.4|67809.8|67773.8|428
1600209600000|2020-09-15 22:40:00|67813.3|67777.1|67812.9|67770.6|67815.5|67787.6|67807.6|67765.5|314
1600209900000|2020-09-15 22:45:00|67811.8|67769.6|67811.9|67779.2|67814.7|67781.1|67808.2|67767.9|460
1600210200000|2020-09-15 22:50:00|67812.1|67779.3|67811.8|67776.1|67816.1|67785.3|67805.1|67771.5|423
1600210500000|2020-09-15 22:55:00|67811.4|67777.4|67814.8|67784.3|67817.1|67793.5|67808.8|67774.2|387
1600210800000|2020-09-15 23:00:00|67810.2|67790.2|67809.4|67789.4|67811.1|67790.7|67805.3|67779.4|484
1600211100000|2020-09-15 23:05:00|67809.6|67789.6|67804.8|67784.8|67811.7|67791.7|67800.9|67780.9|276
1600211400000|2020-09-15 23:10:00|67805.6|67785.6|67813.5|67793.5|67816.1|67796.1|67804.6|67784.6|341
1600211700000|2020-09-15 23:15:00|67813.4|67793.4|67814.4|67794.4|67815.7|67795.7|67810|67790|296
1600212000000|2020-09-15 23:20:00|67814.3|67794.3|67813.6|67793.6|67816.3|67796.3|67809.4|67789.4|392
1600212300000|2020-09-15 23:25:00|67814|67794|67816.5|67796.5|67818.7|67798.7|67812.8|67792.8|424
1600212600000|2020-09-15 23:30:00|67816.3|67796.3|67814.8|67794.8|67818.2|67798.2|67813.8|67793.8|376
1600212900000|2020-09-15 23:35:00|67814.9|67794.9|67816.2|67796.2|67818.1|67798.1|67812.1|67792.1|326
1600213200000|2020-09-15 23:40:00|67816.1|67796.1|67815.5|67795.5|67817.6|67797.6|67814.1|67794.1|288
1600213500000|2020-09-15 23:45:00|67815|67795|67822.6|67802.6|67823.1|67803.1|67814|67794|407
1600213800000|2020-09-15 23:50:00|67822.4|67802.4|67819.3|67799.3|67828.6|67808.6|67815.8|67795.8|465
1600214100000|2020-09-15 23:55:00|67819.8|67799.8|67817.6|67797.6|67822.7|67802.7|67813|67793|467
1600214400000|2020-09-16 00:00:00|67818.1|67798.1|67820.4|67800.4|67831|67811|67810.9|67790.9|819
1600214700000|2020-09-16 00:05:00|67820.2|67800.2|67830.8|67810.8|67839|67819|67819.7|67799.7|752
1600215000000|2020-09-16 00:10:00|67830.9|67810.9|67846.8|67826.8|67854|67834|67827.9|67807.9|611
1600215300000|2020-09-16 00:15:00|67846.7|67826.7|67841.2|67821.2|67854.1|67834.1|67839.6|67819.6|643
1600215600000|2020-09-16 00:20:00|67841.1|67821.1|67838.1|67818.1|67844.5|67824.5|67831.5|67811.5|474
1600215900000|2020-09-16 00:25:00|67837.9|67817.9|67832.5|67812.5|67838.8|67818.8|67831.2|67811.2|482
1600216200000|2020-09-16 00:30:00|67832.1|67812.1|67842.2|67822.2|67843.3|67823.3|67823.4|67807.1|719
1600216500000|2020-09-16 00:35:00|67842.3|67822.3|67834.9|67814.9|67842.8|67822.8|67827.6|67807.6|654
1600216800000|2020-09-16 00:40:00|67835.1|67815.1|67844.5|67824.5|67846.7|67826.7|67834.9|67814.9|645
1600217100000|2020-09-16 00:45:00|67844.4|67824.4|67845.4|67825.4|67846.9|67829.3|67839.3|67820.3|621
1600217400000|2020-09-16 00:50:00|67845.3|67825.3|67847.3|67827.3|67851.7|67832.6|67837.7|67822.5|698
1600217700000|2020-09-16 00:55:00|67847.4|67827.4|67851.8|67831.8|67855.1|67839.9|67843.5|67827.4|500
1600218000000|2020-09-16 01:00:00|67851.7|67831.7|67868.2|67848.2|67872.1|67852.1|67846.5|67828.5|660
1600218300000|2020-09-16 01:05:00|67868.5|67848.5|67852.4|67832.4|67871.4|67854.5|67851.5|67831.5|743
1600218600000|2020-09-16 01:10:00|67852.3|67832.3|67849.5|67829.5|67865.3|67845.3|67847.5|67828.8|590
1600218900000|2020-09-16 01:15:00|67848.9|67828.9|67822.5|67802.5|67852.8|67832.8|67814.4|67794.4|808
1600219200000|2020-09-16 01:20:00|67823|67803|67798.9|67788.9|67823.6|67806.8|67783.7|67767.6|765
1600219500000|2020-09-16 01:25:00|67798.8|67788.8|67792|67772|67806.3|67792.3|67780.8|67765.9|688
1600219800000|2020-09-16 01:30:00|67792.2|67772.2|67749.4|67729.4|67793.1|67779.6|67738.2|67721.2|835
1600220100000|2020-09-16 01:35:00|67749.3|67729.3|67752.3|67732.3|67759.8|67745.1|67733.5|67718.6|899
1600220400000|2020-09-16 01:40:00|67752.8|67732.8|67731.1|67721.1|67754.5|67739.2|67725|67708.8|724
1600220700000|2020-09-16 01:45:00|67731|67721|67723.7|67713.7|67735.6|67722.3|67711.3|67695.8|799
1600221000000|2020-09-16 01:50:00|67723.9|67713.9|67727.7|67717.7|67740.2|67726.6|67723.3|67713.3|687
1600221300000|2020-09-16 01:55:00|67727.6|67717.6|67676.9|67666.9|67733|67720.1|67676.9|67661.5|844
1600221600000|2020-09-16 02:00:00|67676.8|67666.8|67672.2|67662.2|67689.6|67679.6|67654.9|67644.9|881
1600221900000|2020-09-16 02:05:00|67672.3|67662.3|67712.2|67702.2|67726|67710.8|67671.7|67660.8|821
1600222200000|2020-09-16 02:10:00|67712.1|67702.1|67696.9|67686.9|67736.9|67721.8|67696.5|67682.4|803
1600222500000|2020-09-16 02:15:00|67697|67687|67707.8|67697.8|67714.2|67699.9|67691.9|67681.9|686
1600222800000|2020-09-16 02:20:00|67708.1|67698.1|67707.7|67697.7|67718.9|67708.9|67705.3|67695.3|535
1600223100000|2020-09-16 02:25:00|67707.5|67697.5|67695.8|67685.8|67711.1|67701.1|67693.8|67683.8|606
1600223400000|2020-09-16 02:30:00|67696.1|67686.1|67699.7|67689.7|67704.3|67694.3|67694.9|67684.9|530
1600223700000|2020-09-16 02:35:00|67699.8|67689.8|67689.6|67679.6|67700.1|67690.1|67682.4|67672.4|579
1600224000000|2020-09-16 02:40:00|67689.7|67679.7|67704.1|67694.1|67705.1|67695.1|67687.9|67677.9|468
1600224300000|2020-09-16 02:45:00|67704|67694|67728.6|67718.6|67728.6|67718.6|67703.6|67693.6|449
1600224600000|2020-09-16 02:50:00|67730.2|67720.2|67719.9|67709.9|67736.8|67724|67712.4|67702.4|631
1600224900000|2020-09-16 02:55:00|67720.3|67710.3|67703.7|67693.7|67720.6|67710.6|67698|67688|609
1600225200000|2020-09-16 03:00:00|67703.6|67693.6|67680.8|67670.8|67706.8|67694|67678.3|67668.3|665
1600225500000|2020-09-16 03:05:00|67681.1|67671.1|67675.7|67665.7|67686.8|67676.8|67673|67662.1|680
1600225800000|2020-09-16 03:10:00|67675.6|67665.6|67668.7|67658.7|67679|67665.8|67663.9|67653.9|507
1600226100000|2020-09-16 03:15:00|67668.9|67658.9|67681.9|67671.9|67682.9|67672.9|67661.7|67651.7|599
1600226400000|2020-09-16 03:20:00|67682|67672|67695.7|67685.7|67696.5|67686.5|67681|67671|503
1600226700000|2020-09-16 03:25:00|67695.6|67685.6|67696.8|67686.8|67698.9|67688.9|67689.3|67679.3|511
1600227000000|2020-09-16 03:30:00|67696.5|67686.5|67699.3|67689.3|67701.9|67691.9|67691.8|67681.8|425
1600227300000|2020-09-16 03:35:00|67699.4|67689.4|67720|67710|67721.7|67711.7|67697.7|67687.7|580
1600227600000|2020-09-16 03:40:00|67719.9|67709.9|67723|67713|67725.8|67715.8|67717.5|67707.5|448
1600227900000|2020-09-16 03:45:00|67722.8|67712.8|67718|67708|67728.4|67718.4|67714.2|67704.2|395
1600228200000|2020-09-16 03:50:00|67717.9|67707.9|67718.5|67708.5|67721.2|67711.2|67710.7|67700.7|439
1600228500000|2020-09-16 03:55:00|67717.9|67707.9|67723.2|67713.2|67723.2|67713.2|67715.2|67705.2|328
1600228800000|2020-09-16 04:00:00|67723.3|67713.3|67719.4|67709.4|67723.3|67713.3|67715.1|67705.1|281
1600229100000|2020-09-16 04:05:00|67719.3|67709.3|67722.8|67712.8|67724|67714|67718.2|67708.2|277
1600229400000|2020-09-16 04:10:00|67722.9|67712.9|67720|67710|67723.3|67713.3|67714.3|67704.3|301
1600229700000|2020-09-16 04:15:00|67720.2|67710.2|67725.7|67715.7|67727.2|67717.2|67720.1|67710.1|356
1600230000000|2020-09-16 04:20:00|67726|67716|67725.1|67715.1|67727.1|67717.1|67723.5|67713.5|242
1600230300000|2020-09-16 04:25:00|67725.4|67715.4|67726.8|67716.8|67731.4|67718.8|67724.2|67711.4|350
1600230600000|2020-09-16 04:30:00|67726.9|67716.9|67725.5|67715.5|67729.4|67719.4|67723.9|67713.9|274
1600230900000|2020-09-16 04:35:00|67725.6|67715.6|67725|67715|67729.3|67719.3|67724.3|67714.3|227
1600231200000|2020-09-16 04:40:00|67724.9|67714.9|67723.8|67713.8|67729|67719|67723.1|67713.1|291
1600231500000|2020-09-16 04:45:00|67723.9|67713.9|67724.5|67714.5|67725.8|67715.8|67722.1|67712.1|290
1600231800000|2020-09-16 04:50:00|67724.4|67714.4|67724.1|67714.1|67724.9|67714.9|67724.1|67714.1|188
1600232100000|2020-09-16 04:55:00|67724.3|67714.3|67727.6|67717.6|67728.1|67718.1|67723.1|67713.1|229
1600232400000|2020-09-16 05:00:00|67727.5|67717.5|67717.6|67707.6|67730.4|67720.4|67716|67706|500
1600232700000|2020-09-16 05:05:00|67717.4|67707.4|67710.5|67700.5|67723.1|67713.1|67709.1|67699.1|445
1600233000000|2020-09-16 05:10:00|67710.4|67700.4|67709.1|67699.1|67711.7|67701.7|67706|67696|408
1600233300000|2020-09-16 05:15:00|67709.3|67699.3|67713|67703|67713.6|67703.6|67706.6|67696.6|403
1600233600000|2020-09-16 05:20:00|67712.9|67702.9|67712|67702|67714.3|67704.3|67710.3|67700.3|391
1600233900000|2020-09-16 05:25:00|67711.8|67701.8|67711.8|67701.8|67713.9|67703.9|67710.8|67700.8|367
1600234200000|2020-09-16 05:30:00|67711.9|67701.9|67708.5|67698.5|67712|67702|67700.8|67690.8|423
1600234500000|2020-09-16 05:35:00|67708.7|67698.7|67707.8|67697.8|67708.7|67698.7|67705.2|67695.2|341
1600234800000|2020-09-16 05:40:00|67707.7|67697.7|67722|67712|67722|67712|67707.4|67697.4|475
1600235100000|2020-09-16 05:45:00|67722.1|67712.1|67717.6|67707.6|67729|67719|67715.5|67705.5|545
1600235400000|2020-09-16 05:50:00|67717.7|67707.7|67722.5|67712.5|67724.9|67714.9|67717.6|67707.6|462
1600235700000|2020-09-16 05:55:00|67722.6|67712.6|67695.8|67685.8|67723.7|67713.7|67688.2|67678.2|539
1600236000000|2020-09-16 06:00:00|67696.1|67686.1|67708.2|67698.2|67708.2|67698.2|67692.4|67682.4|508
1600236300000|2020-09-16 06:05:00|67707.9|67697.9|67708.4|67698.4|67710.5|67700.5|67701.6|67691.6|499
1600236600000|2020-09-16 06:10:00|67708.3|67698.3|67721.6|67711.6|67727|67717|67708|67698|557
1600236900000|2020-09-16 06:15:00|67721.7|67711.7|67712.4|67702.4|67724.2|67714.2|67708.3|67698.3|418
1600237200000|2020-09-16 06:20:00|67712.3|67702.3|67700.8|67690.8|67718.9|67708.9|67694.9|67684.9|628
1600237500000|2020-09-16 06:25:00|67700.6|67690.6|67700.5|67690.5|67708.1|67698.1|67699.2|67689.2|578
1600237800000|2020-09-16 06:30:00|67700.4|67690.4|67695.1|67685.1|67704.3|67694.3|67687.3|67677.3|578
1600238100000|2020-09-16 06:35:00|67694.9|67684.9|67699.8|67689.8|67700.1|67690.1|67688.7|67678.7|461
1600238400000|2020-09-16 06:40:00|67699.5|67689.5|67680.8|67670.8|67699.9|67689.9|67674.5|67664.5|659
1600238700000|2020-09-16 06:45:00|67680.2|67670.2|67693.2|67683.2|67695.2|67685.2|67674.3|67664.3|564
1600239000000|2020-09-16 06:50:00|67693.1|67683.1|67687.6|67677.6|67696.6|67686.6|67677.6|67667.6|616
1600239300000|2020-09-16 06:55:00|67687.5|67677.5|67698|67688|67699|67689|67679.6|67669.6|568
1600239600000|2020-09-16 07:00:00|67698.1|67688.1|67687.4|67677.4|67705.8|67695.8|67687.3|67677.3|621
1600239900000|2020-09-16 07:05:00|67687.5|67677.5|67689|67679|67695.9|67685.9|67682.9|67672.9|654
1600240200000|2020-09-16 07:10:00|67688.9|67678.9|67686.7|67676.7|67699.1|67689.1|67681.3|67671.3|644
1600240500000|2020-09-16 07:15:00|67687|67677|67661.3|67651.3|67692.5|67682.5|67661.3|67651.3|637
1600240800000|2020-09-16 07:20:00|67661.4|67651.4|67677.7|67667.7|67677.9|67667.9|67655|67645|626
1600241100000|2020-09-16 07:25:00|67677.4|67667.4|67678.3|67668.3|67684.4|67674.4|67671.7|67661.7|585
1600241400000|2020-09-16 07:30:00|67678.1|67668.1|67656.3|67646.3|67680.6|67670.6|67649.2|67639.2|723
1600241700000|2020-09-16 07:35:00|67656.1|67646.1|67654.4|67644.4|67662.5|67652.5|67651.9|67641.9|628
1600242000000|2020-09-16 07:40:00|67654.5|67644.5|67620.1|67610.1|67654.7|67644.7|67617.6|67607.6|622
1600242300000|2020-09-16 07:45:00|67620.4|67610.4|67630.5|67620.5|67631|67621|67608.7|67598.7|696
1600242600000|2020-09-16 07:50:00|67630.4|67620.4|67610.2|67600.2|67631.7|67621.7|67604|67594|595
1600242900000|2020-09-16 07:55:00|67610|67600|67606.6|67596.6|67616.8|67606.8|67596.1|67586.1|580
1600243200000|2020-09-16 08:00:00|67607.4|67597.4|67603.4|67593.4|67618.8|67608.8|67599.9|67584.8|609
1600243500000|2020-09-16 08:05:00|67603.6|67593.6|67589.3|67579.3|67606.3|67596.3|67578.2|67563.4|632
1600243800000|2020-09-16 08:10:00|67589.5|67579.5|67590.2|67580.2|67607.3|67597.3|67589.4|67579.4|614
1600244100000|2020-09-16 08:15:00|67590.4|67580.4|67586.1|67576.1|67592.3|67582.3|67579.4|67569.4|653
1600244400000|2020-09-16 08:20:00|67585.9|67575.9|67596.8|67586.8|67601.4|67591.4|67583.4|67573.4|659
1600244700000|2020-09-16 08:25:00|67596.7|67586.7|67605.6|67595.6|67611.2|67601.2|67596.6|67586.6|592
1600245000000|2020-09-16 08:30:00|67605.7|67595.7|67617|67607|67617.7|67607.7|67594.3|67584.3|657
1600245300000|2020-09-16 08:35:00|67618|67608|67595.2|67585.2|67618.9|67608.9|67594.6|67584.6|503
1600245600000|2020-09-16 08:40:00|67595|67585|67592.6|67582.6|67597.4|67587.4|67587.3|67575.5|504
1600245900000|2020-09-16 08:45:00|67592.8|67582.8|67596.7|67586.7|67605.4|67591.7|67588.3|67578.3|504
1600246200000|2020-09-16 08:50:00|67596.5|67586.5|67609.5|67599.5|67612|67601.4|67593.5|67583.5|490
1600246500000|2020-09-16 08:55:00|67610|67600|67597.4|67587.4|67624.7|67614.3|67597.4|67587.4|555
1600246800000|2020-09-16 09:00:00|67598.8|67588.8|67589.4|67579.4|67604.6|67594.6|67579.2|67564.4|571
1600247100000|2020-09-16 09:05:00|67589.3|67579.3|67579.7|67569.7|67589.3|67579.3|67575.5|67565.5|441
1600247400000|2020-09-16 09:10:00|67579.8|67569.8|67569.4|67559.4|67582.8|67572.8|67567|67557|403
1600247700000|2020-09-16 09:15:00|67569.5|67559.5|67560|67550|67569.8|67559.8|67552|67542|499
1600248000000|2020-09-16 09:20:00|67560.1|67550.1|67547.3|67537.3|67565.3|67554|67547.3|67537.3|616
1600248300000|2020-09-16 09:25:00|67548.3|67538.3|67552.7|67542.7|67557.3|67547.3|67540.2|67530.2|541
1600248600000|2020-09-16 09:30:00|67551.9|67541.9|67549.8|67539.8|67560.2|67550.2|67549.5|67539.5|514
1600248900000|2020-09-16 09:35:00|67549.7|67539.7|67551.5|67541.5|67557.3|67547.3|67547.3|67537.3|570
1600249200000|2020-09-16 09:40:00|67551.6|67541.6|67558.7|67548.7|67559.2|67549.2|67542.4|67532.4|552
1600249500000|2020-09-16 09:45:00|67558.6|67548.6|67556.4|67546.4|67569.5|67558.8|67554.5|67544.5|601
1600249800000|2020-09-16 09:50:00|67556.3|67546.3|67558.9|67548.9|67561.8|67551.8|67550|67540|546
1600250100000|2020-09-16 09:55:00|67558.7|67548.7|67562.1|67542.1|67567.2|67557.2|67554.8|67541.7|504
1600250400000|2020-09-16 10:00:00|67557.2|67547.2|67555.4|67545.4|67564|67548.5|67553|67541.5|419
1600250700000|2020-09-16 10:05:00|67555.3|67545.3|67569.8|67559.8|67570.7|67560.7|67553.7|67543.7|482
1600251000000|2020-09-16 10:10:00|67569.7|67559.7|67573.5|67563.5|67576.5|67564.3|67567.6|67554.7|531
1600251300000|2020-09-16 10:15:00|67572.5|67562.5|67565.4|67555.4|67572.8|67562.8|67556.2|67546|501
1600251600000|2020-09-16 10:20:00|67566.2|67556.2|67578.1|67568.1|67583.4|67571.8|67561.9|67551.9|436
1600251900000|2020-09-16 10:25:00|67578.3|67568.3|67568.9|67558.9|67578.3|67568.3|67567.8|67557.8|440
1600252200000|2020-09-16 10:30:00|67569|67559|67585|67575|67586|67576|67566.7|67556.7|479
1600252500000|2020-09-16 10:35:00|67584.8|67574.8|67583|67573|67592.4|67577.5|67578.8|67567.2|449
1600252800000|2020-09-16 10:40:00|67583.1|67573.1|67590.7|67580.7|67600.6|67586.2|67582.9|67572.9|499
1600253100000|2020-09-16 10:45:00|67590.5|67580.5|67572.9|67562.9|67594.6|67583.8|67571|67558.6|524
1600253400000|2020-09-16 10:50:00|67573|67563|67565|67555|67573.1|67563|67564.8|67553.1|356
1600253700000|2020-09-16 10:55:00|67564.9|67554.9|67575|67565|67586.1|67570.9|67564.7|67551.3|369
1600254000000|2020-09-16 11:00:00|67575.1|67565.1|67576.5|67556.5|67580.2|67566|67567.8|67553.5|484
1600254300000|2020-09-16 11:05:00|67571.8|67561.8|67579.7|67569.7|67591.3|67577|67570.6|67556.7|401
1600254600000|2020-09-16 11:10:00|67579.8|67569.8|67576|67566|67591.9|67576.1|67575|67558.7|401
1600254900000|2020-09-16 11:15:00|67576.1|67566.1|67578.1|67568.1|67587.5|67572.5|67573.3|67559.4|427
1600255200000|2020-09-16 11:20:00|67578|67568|67592.2|67582.2|67598|67582.8|67576.8|67564.5|427
1600255500000|2020-09-16 11:25:00|67592.3|67582.3|67602.4|67582.4|67602.9|67587.2|67587.3|67571.9|515
1600255800000|2020-09-16 11:30:00|67602.5|67582.5|67598.6|67588.6|67605.6|67590.1|67589.7|67574.8|554
1600256100000|2020-09-16 11:35:00|67598.5|67588.5|67596.4|67586.4|67606.9|67590.9|67593.9|67579.3|462
1600256400000|2020-09-16 11:40:00|67595.7|67585.7|67579.8|67569.8|67597.5|67585.7|67579.7|67566.4|455
1600256700000|2020-09-16 11:45:00|67580.4|67570.4|67579.9|67569.9|67585.2|67571.4|67575.6|67561.2|416
1600257000000|2020-09-16 11:50:00|67579.8|67569.8|67586.2|67576.2|67593.6|67580.7|67576.8|67566.1|499
1600257300000|2020-09-16 11:55:00|67586.3|67576.3|67595.4|67585.4|67606.3|67591.3|67585.1|67575.1|588
1600257600000|2020-09-16 12:00:00|67595.7|67585.7|67591.1|67581.1|67605.8|67590.6|67588.6|67576.7|605
1600257900000|2020-09-16 12:05:00|67591.2|67581.2|67587.1|67577.1|67596.8|67583.4|67583.5|67573.1|436
1600258200000|2020-09-16 12:10:00|67587|67577|67597|67587|67602.5|67587.4|67583.9|67573.9|490
1600258500000|2020-09-16 12:15:00|67597.1|67587.1|67591.2|67581.2|67597.1|67587.1|67589.4|67575.7|394
1600258800000|2020-09-16 12:20:00|67591.4|67581.4|67586|67576|67597.6|67583.1|67584.3|67569.8|478
1600259100000|2020-09-16 12:25:00|67585.5|67575.5|67599.7|67579.7|67601.8|67581.8|67583|67569.6|437
1600259400000|2020-09-16 12:30:00|67598.5|67578.5|67590.1|67580.1|67598.5|67580.9|67581.3|67568.4|576
1600259700000|2020-09-16 12:35:00|67590.3|67580.3|67593|67583|67595.5|67585.5|67586.3|67571.2|541
1600260000000|2020-09-16 12:40:00|67593.1|67583.1|67584.8|67574.8|67600.9|67589.3|67584.4|67574.4|657
1600260300000|2020-09-16 12:45:00|67584.9|67574.9|67613.5|67593.5|67613.6|67599.2|67584.1|67574.1|619
1600260600000|2020-09-16 12:50:00|67613.6|67593.6|67592.3|67582.3|67613.6|67598.4|67588.3|67574.7|637
1600260900000|2020-09-16 12:55:00|67592.7|67582.7|67592.6|67582.6|67598.5|67588.5|67577.1|67564.5|636
1600261200000|2020-09-16 13:00:00|67590.5|67580.5|67589.1|67579.1|67604.1|67591.8|67588.9|67578.7|754
1600261500000|2020-09-16 13:05:00|67589.5|67579.5|67590.7|67580.7|67598.8|67586|67587.8|67574.1|648
1600261800000|2020-09-16 13:10:00|67591.2|67581.2|67592|67582|67595.3|67582.8|67585.4|67571.3|604
1600262100000|2020-09-16 13:15:00|67591.6|67581.6|67575|67565|67597.1|67584.1|67574.5|67564.5|594
1600262400000|2020-09-16 13:20:00|67574.9|67564.9|67577.6|67567.6|67584.5|67574.5|67574.3|67564.3|546
1600262700000|2020-09-16 13:25:00|67577.4|67567.4|67570.6|67560.6|67581|67571|67566.6|67555.8|570
1600263000000|2020-09-16 13:30:00|67570.8|67560.8|67564.5|67554.5|67576.8|67562.9|67560.2|67545.3|560
1600263300000|2020-09-16 13:35:00|67564.3|67554.3|67563.9|67553.9|67572.1|67559.9|67560.7|67550.3|635
1600263600000|2020-09-16 13:40:00|67563.7|67553.7|67576.6|67566.6|67581.8|67567.4|67557.4|67547.4|651
1600263900000|2020-09-16 13:45:00|67577|67567|67571.7|67561.7|67577.9|67567.5|67566.2|67552.3|720
1600264200000|2020-09-16 13:50:00|67571.9|67561.9|67575.5|67565.5|67587.5|67573.2|67570.8|67558.2|644
1600264500000|2020-09-16 13:55:00|67575.9|67565.9|67581.5|67561.5|67583.3|67570.7|67571.4|67556.8|605
1600264800000|2020-09-16 14:00:00|67581.4|67561.4|67571.8|67561.8|67593.7|67579.8|67567.8|67555.7|737
1600265100000|2020-09-16 14:05:00|67572.1|67562.1|67574.6|67554.6|67588.4|67574.7|67569.3|67554.4|776
1600265400000|2020-09-16 14:10:00|67574.5|67554.5|67575.7|67565.7|67584.5|67571.6|67568|67552.6|675
1600265700000|2020-09-16 14:15:00|67575.8|67565.8|67592.3|67582.3|67599.9|67585.6|67575.8|67562.4|773
1600266000000|2020-09-16 14:20:00|67592|67582|67597.3|67587.3|67612.9|67599.1|67589.9|67576.1|879
1600266300000|2020-09-16 14:25:00|67597.2|67587.2|67624.6|67614.6|67630.2|67619.6|67595.8|67585.8|873
1600266600000|2020-09-16 14:30:00|67624.8|67614.8|67612.9|67602.9|67630.9|67615.9|67608.7|67593.8|829
1600266900000|2020-09-16 14:35:00|67612.8|67602.8|67598|67588|67624.6|67609.3|67595.3|67580|857
1600267200000|2020-09-16 14:40:00|67597|67587|67589.1|67579.1|67602.7|67587.9|67581.8|67566.6|806
1600267500000|2020-09-16 14:45:00|67589.2|67579.2|67587.7|67577.7|67594.3|67579.9|67578.9|67563.9|728
1600267800000|2020-09-16 14:50:00|67587.6|67577.6|67589.1|67579.1|67598.3|67583.6|67581.2|67565.8|670
1600268100000|2020-09-16 14:55:00|67590.4|67580.4|67572.8|67562.8|67592.5|67582.5|67571.9|67556.6|785
1600268400000|2020-09-16 15:00:00|67572.9|67562.9|67560|67550|67580.9|67568|67559.9|67547.5|763
1600268700000|2020-09-16 15:05:00|67565.2|67545.2|67563.4|67553.4|67572.8|67558.3|67559.9|67545|551
1600269000000|2020-09-16 15:10:00|67563.3|67553.3|67561.1|67541.1|67574.9|67559.6|67555.4|67541.1|540
1600269300000|2020-09-16 15:15:00|67555.8|67545.8|67552.3|67532.3|67560.5|67545.8|67543.4|67528|695
1600269600000|2020-09-16 15:20:00|67552.5|67532.5|67546.5|67536.5|67556.5|67541.9|67546.1|67530.9|591
1600269900000|2020-09-16 15:25:00|67546.6|67536.6|67541.8|67521.8|67556.7|67542.7|67532.5|67516.6|574
1600270200000|2020-09-16 15:30:00|67542|67522|67531.8|67521.8|67543.8|67529.4|67528.6|67513.3|635
1600270500000|2020-09-16 15:35:00|67531.9|67521.9|67537.4|67527.4|67543.1|67529.6|67529.6|67514.8|490
1600270800000|2020-09-16 15:40:00|67537.6|67527.6|67548.4|67538.4|67553.9|67538.9|67536.8|67522.8|519
1600271100000|2020-09-16 15:45:00|67548.3|67538.3|67550.4|67530.4|67553.5|67538.6|67540.3|67527.2|609
1600271400000|2020-09-16 15:50:00|67550.2|67530.2|67549.3|67539.3|67558.1|67543.5|67543.6|67529.5|460
1600271700000|2020-09-16 15:55:00|67549.4|67539.4|67542.1|67532.1|67561.6|67546.8|67541.9|67531.9|549
1600272000000|2020-09-16 16:00:00|67542.6|67532.6|67543.8|67533.8|67549.4|67534.3|67537.5|67523.8|468
1600272300000|2020-09-16 16:05:00|67543.7|67533.7|67530.3|67520.3|67549.4|67535.5|67529.9|67514.9|530
1600272600000|2020-09-16 16:10:00|67530.5|67520.5|67532.6|67512.6|67539.7|67525.1|67523.5|67508.2|402
1600272900000|2020-09-16 16:15:00|67532.8|67512.8|67531.9|67511.9|67537.5|67522.9|67523.4|67508.2|402
1600273200000|2020-09-16 16:20:00|67531.7|67511.7|67522.3|67512.3|67536|67521|67519.6|67504.9|409
1600273500000|2020-09-16 16:25:00|67522.2|67512.2|67514.6|67504.6|67527.9|67513.1|67513.2|67498|451
1600273800000|2020-09-16 16:30:00|67515|67505|67518.7|67508.7|67524|67509.7|67510.6|67496.1|367
1600274100000|2020-09-16 16:35:00|67518.4|67508.4|67524.1|67514.1|67533.6|67518.5|67515.9|67501.1|481
1600274400000|2020-09-16 16:40:00|67524.2|67514.2|67527.3|67517.3|67536.4|67521.2|67523|67510.1|384
1600274700000|2020-09-16 16:45:00|67527.6|67517.6|67536|67526|67538.1|67527.4|67527|67512.4|442
1600275000000|2020-09-16 16:50:00|67536.1|67526.1|67537.3|67527.3|67547.5|67532.6|67534.8|67520|485
1600275300000|2020-09-16 16:55:00|67537|67527|67531.7|67521.7|67540.9|67527.7|67531.1|67516.3|475
1600275600000|2020-09-16 17:00:00|67531.6|67521.6|67533.9|67513.9|67538.5|67523.5|67526.3|67511.6|560
1600275900000|2020-09-16 17:05:00|67534|67514|67534.3|67524.3|67541.2|67526.4|67528.2|67512.9|479
1600276200000|2020-09-16 17:10:00|67534.2|67524.2|67534.3|67514.3|67545.7|67530.7|67527.6|67512.8|477
1600276500000|2020-09-16 17:15:00|67534.2|67514.2|67532.8|67522.8|67540.4|67524.9|67529|67514|475
1600276800000|2020-09-16 17:20:00|67532.9|67522.9|67533|67523|67538.7|67524.1|67529.3|67515|401
1600277100000|2020-09-16 17:25:00|67533.2|67523.2|67552.2|67532.2|67556.4|67541.3|67532.8|67518.4|639
1600277400000|2020-09-16 17:30:00|67552.3|67532.3|67545.8|67535.8|67559.9|67544.4|67540.4|67526.4|676
1600277700000|2020-09-16 17:35:00|67546|67536|67555.9|67535.9|67567.6|67552.4|67546|67534.2|690
1600278000000|2020-09-16 17:40:00|67550.5|67540.5|67555.4|67535.4|67563|67547|67548.9|67533|662
1600278300000|2020-09-16 17:45:00|67555.3|67535.3|67548|67538|67563.4|67548.4|67546.6|67529.8|634
1600278600000|2020-09-16 17:50:00|67548.1|67538.1|67524.9|67504.9|67553.7|67538.1|67515.8|67495.8|696
1600278900000|2020-09-16 17:55:00|67525|67505|67525.9|67505.9|67528.9|67508.9|67515.2|67495.2|456
1600279200000|2020-09-16 18:00:00|67526.2|67506.2|67510.6|67490.6|67534.4|67511.7|67486.1|67466.1|894
1600279500000|2020-09-16 18:05:00|67510.9|67490.9|67549|67529|67552.6|67532.6|67505.3|67485.3|927
1600279800000|2020-09-16 18:10:00|67547.6|67527.6|67531.7|67511.7|67572|67552|67525.8|67505.8|1053
1600280100000|2020-09-16 18:15:00|67532.2|67512.2|67496.1|67476.1|67533|67516.5|67491.3|67471.3|1008
1600280400000|2020-09-16 18:20:00|67495.9|67475.9|67492.4|67472.4|67497.2|67477.2|67481.6|67461.6|893
1600280700000|2020-09-16 18:25:00|67492.3|67472.3|67490.7|67470.7|67500.3|67481|67488.8|67468.8|940
1600281000000|2020-09-16 18:30:00|67489.7|67469.7|67490.4|67470.4|67521|67501|67484.3|67464.3|974
1600281300000|2020-09-16 18:35:00|67489.3|67469.3|67439|67419|67501.3|67481.3|67429.6|67412.9|984
1600281600000|2020-09-16 18:40:00|67438.5|67418.5|67472.4|67452.4|67478.9|67458.9|67431.7|67415.5|926
1600281900000|2020-09-16 18:45:00|67473.2|67453.2|67502.5|67482.5|67513.6|67493.6|67469.7|67449.7|1036
1600282200000|2020-09-16 18:50:00|67502.7|67482.7|67558.2|67538.2|67563.3|67543.3|67501.9|67481.9|1002
1600282500000|2020-09-16 18:55:00|67558.7|67538.7|67555.7|67535.7|67575.1|67555.1|67549.5|67534.4|1005
1600282800000|2020-09-16 19:00:00|67553.9|67533.9|67500.9|67480.9|67557.2|67537.2|67468.3|67448.3|1037
1600283100000|2020-09-16 19:05:00|67501|67481|67531|67511|67542.1|67522.1|67499.8|67479.8|917
1600283400000|2020-09-16 19:10:00|67530.9|67510.9|67531.2|67511.2|67547.7|67527.7|67526.6|67506.6|967
1600283700000|2020-09-16 19:15:00|67531.1|67511.1|67531.9|67511.9|67541.3|67521.3|67531.1|67511.1|886
1600284000000|2020-09-16 19:20:00|67531.7|67511.7|67531.2|67511.2|67532.5|67512.5|67515.1|67495.1|942
1600284300000|2020-09-16 19:25:00|67531.1|67511.1|67553.1|67533.1|67555|67535|67531|67511|713
1600284600000|2020-09-16 19:30:00|67553|67533|67555.6|67535.6|67564.5|67544.5|67552.8|67532.8|784
1600284900000|2020-09-16 19:35:00|67555.2|67535.2|67552.2|67532.2|67555.8|67535.8|67541.8|67521.8|878
1600285200000|2020-09-16 19:40:00|67552.4|67532.4|67541.4|67521.4|67558.6|67538.6|67540.4|67520.4|734
1600285500000|2020-09-16 19:45:00|67541.2|67521.2|67543.8|67523.8|67544|67524|67527.3|67507.3|678
1600285800000|2020-09-16 19:50:00|67542.8|67522.8|67559.7|67539.7|67562.6|67542.6|67539.6|67519.6|645
1600286100000|2020-09-16 19:55:00|67559.9|67539.9|67566.1|67546.1|67571|67551|67559|67539|667
1600286400000|2020-09-16 20:00:00|67565.8|67545.8|67559.7|67539.7|67567.1|67547.1|67558.7|67538.7|481
1600286700000|2020-09-16 20:05:00|67560.4|67540.4|67550.7|67530.7|67561.1|67541.1|67549.8|67529.8|253
1600287000000|2020-09-16 20:10:00|67550.6|67530.6|67534.5|67514.5|67551.1|67532.1|67532.2|67512.2|292
1600287300000|2020-09-16 20:15:00|67534.6|67514.6|67527.8|67507.8|67534.6|67514.6|67527.2|67507.2|232
1600287600000|2020-09-16 20:20:00|67527.7|67507.7|67526.8|67506.8|67529|67509|67526.4|67506.4|244
1600287900000|2020-09-16 20:25:00|67527|67507|67518.6|67498.6|67527.7|67507.7|67516.7|67496.7|251
1600288200000|2020-09-16 20:30:00|67518.3|67498.3|67479.3|67459.3|67518.7|67498.7|67477.9|67457.9|362
1600288500000|2020-09-16 20:35:00|67479.5|67459.5|67460.8|67440.8|67481.8|67461.8|67460.2|67439|382
1600288800000|2020-09-16 20:40:00|67461.3|67441.3|67440.9|67420.9|67461.3|67441.3|67439.1|67419.1|414
1600289100000|2020-09-16 20:45:00|67441.4|67421.4|67444.2|67424.2|67446.8|67426.8|67435.2|67415.2|354
1600289400000|2020-09-16 20:50:00|67443.1|67423.1|67465.1|67445.1|67486.8|67450.6|67443.1|67423.1|493
1600289700000|2020-09-16 20:55:00|67464.7|67444.7|67463.8|67443.8|67466.8|67446.8|67463.4|67443.4|859
1600290000000|2020-09-16 21:00:00|67472.6|67440.7|67495.6|67439.8|67498.3|67440.7|67466.3|67421.6|47
1600290300000|2020-09-16 21:05:00|67502.7|67418.4|67501|67422.2|67509.5|67442.3|67492.1|67413.4|130
1600290600000|2020-09-16 21:10:00|67501.4|67430.2|67507.4|67439.2|67509.4|67446.5|67493.3|67408.2|225
1600290900000|2020-09-16 21:15:00|67501.1|67444.6|67499.5|67443.1|67502.5|67454.4|67493.1|67436.2|226
1600291200000|2020-09-16 21:20:00|67499.7|67443.5|67500.6|67441.9|67502.3|67450.5|67493.3|67434.7|161
1600291500000|2020-09-16 21:25:00|67501.1|67445.3|67500.3|67446.5|67502.3|67451|67497|67429.3|135
1600291800000|2020-09-16 21:30:00|67485.4|67454.3|67497.2|67437.1|67501.3|67454.3|67485.4|67427.3|171
1600292100000|2020-09-16 21:35:00|67496.2|67436.1|67499.5|67451.5|67503.6|67453.8|67495.2|67429.3|148
1600292400000|2020-09-16 21:40:00|67500.6|67450.9|67498.9|67449.9|67503.3|67460.3|67490.9|67436|185
1600292700000|2020-09-16 21:45:00|67498.2|67449|67499.5|67450.4|67500.9|67460.2|67491.7|67442.8|165
1600293000000|2020-09-16 21:50:00|67499|67450.2|67494.6|67455.5|67501.7|67457.9|67493.3|67435.6|162
1600293300000|2020-09-16 21:55:00|67494.9|67455.2|67491.7|67440|67506.8|67455.2|67491.7|67432.6|178
1600293600000|2020-09-16 22:00:00|67492.3|67440.3|67485.5|67441.1|67493.1|67450.6|67479.8|67429|651
1600293900000|2020-09-16 22:05:00|67488|67440.9|67473.7|67438.4|67493.7|67446.1|67465.6|67432.8|364
1600294200000|2020-09-16 22:10:00|67466|67446|67476.2|67437.4|67479.7|67447.4|67464.8|67432.9|318
1600294500000|2020-09-16 22:15:00|67476.4|67437.6|67474.2|67435.6|67488|67447.6|67466.2|67430.9|287
1600294800000|2020-09-16 22:20:00|67473.6|67433.9|67475.3|67439.6|67480.3|67448.5|67464.2|67429.7|209
1600295100000|2020-09-16 22:25:00|67474.4|67440.4|67469.7|67449.7|67475.7|67451.2|67466.2|67440|199
1600295400000|2020-09-16 22:30:00|67472|67452|67469.2|67449.2|67472.4|67452.4|67467.4|67447.4|149
1600295700000|2020-09-16 22:35:00|67469.5|67449.5|67445.8|67425.8|67474.9|67452|67442.5|67422.5|260
1600296000000|2020-09-16 22:40:00|67445.5|67425.5|67479.5|67432.1|67483.6|67454|67445.5|67424.5|504
1600296300000|2020-09-16 22:45:00|67481.2|67431.9|67474.5|67443.3|67482.4|67443.5|67471.8|67429.2|454
1600296600000|2020-09-16 22:50:00|67477.6|67444.2|67470.5|67450.5|67478.7|67451.7|67466.4|67438.8|215
1600296900000|2020-09-16 22:55:00|67469.3|67449.3|67468.6|67448.6|67477.4|67453|67467.3|67447.1|199
1600297200000|2020-09-16 23:00:00|67469.2|67449.2|67476.8|67456.8|67476.9|67456.9|67467.3|67447.3|247
1600297500000|2020-09-16 23:05:00|67476.7|67456.7|67496.2|67476.2|67496.4|67476.4|67474.1|67451.9|347
1600297800000|2020-09-16 23:10:00|67500|67480|67497.4|67477.4|67502.5|67482.5|67468.5|67439.8|407
1600298100000|2020-09-16 23:15:00|67497.2|67477.2|67490.5|67458.9|67497.4|67477.4|67482|67439.6|398
1600298400000|2020-09-16 23:20:00|67491|67458.5|67502.2|67482.2|67505.5|67482.5|67483.5|67456.9|285
1600298700000|2020-09-16 23:25:00|67502.3|67482.3|67500.7|67480.7|67507.7|67485.2|67496.2|67466.3|326
1600299000000|2020-09-16 23:30:00|67501|67481|67494.3|67474.3|67507.1|67482.2|67492.9|67468.5|195
1600299300000|2020-09-16 23:35:00|67495.8|67475.8|67512.9|67492.9|67523.6|67503.6|67492.3|67472.3|433
1600299600000|2020-09-16 23:40:00|67512.7|67492.7|67501.4|67481.4|67518.2|67498.2|67492.6|67472.6|745
1600299900000|2020-09-16 23:45:00|67501.6|67481.6|67498.7|67478.7|67526.8|67502.1|67489.6|67469.6|713
1600300200000|2020-09-16 23:50:00|67498.8|67478.8|67508.9|67488.9|67514.4|67494.4|67498.7|67478.7|356
1600300500000|2020-09-16 23:55:00|67509|67489|67530.3|67510.3|67542.1|67522.1|67507.1|67487.1|357
1600300800000|2020-09-17 00:00:00|67530.7|67510.7|67545.1|67525.1|67553.1|67533.1|67529.5|67509.5|654
1600301100000|2020-09-17 00:05:00|67545.2|67525.2|67555.7|67535.7|67557.5|67537.5|67535.2|67515.2|537
1600301400000|2020-09-17 00:10:00|67555.5|67535.5|67557.1|67537.1|67563|67543|67548.1|67531.7|539
1600301700000|2020-09-17 00:15:00|67557.2|67537.2|67559.9|67539.9|67563.4|67543.5|67553.2|67533.2|645
1600302000000|2020-09-17 00:20:00|67560|67540|67589.1|67569.1|67589.8|67569.8|67559.9|67539.9|737
1600302300000|2020-09-17 00:25:00|67589|67569|67592.8|67572.8|67598.4|67578.4|67578.3|67558.3|656
1600302600000|2020-09-17 00:30:00|67592.6|67572.6|67616.1|67596.1|67617.6|67597.6|67586.5|67568.3|665
1600302900000|2020-09-17 00:35:00|67616.2|67596.2|67617.4|67597.4|67638.7|67620.6|67603.3|67585.4|738
1600303200000|2020-09-17 00:40:00|67617.2|67597.2|67584.5|67574.5|67617.2|67600.2|67581.3|67565.8|658
1600303500000|2020-09-17 00:45:00|67589.4|67569.4|67599.1|67579.1|67602.1|67582.7|67583|67566.4|579
1600303800000|2020-09-17 00:50:00|67599|67579|67593.6|67573.6|67603.2|67583.2|67587.5|67567.5|562
1600304100000|2020-09-17 00:55:00|67593.5|67573.5|67601.6|67581.6|67602.4|67587|67593.4|67573.4|535
1600304400000|2020-09-17 01:00:00|67601.7|67581.7|67605.8|67585.8|67609.2|67591.9|67588.6|67572|756
1600304700000|2020-09-17 01:05:00|67605.7|67585.7|67606.6|67586.6|67621.3|67603.2|67599.9|67584.8|632
1600305000000|2020-09-17 01:10:00|67608.2|67588.2|67595.7|67575.7|67611.1|67596.1|67584.1|67566.5|627
1600305300000|2020-09-17 01:15:00|67595.3|67575.3|67556.6|67536.6|67596.1|67576.1|67536.6|67516.6|890
1600305600000|2020-09-17 01:20:00|67551.3|67541.3|67558.8|67548.8|67578.7|67563.7|67548.7|67538.7|727
1600305900000|2020-09-17 01:25:00|67558.5|67548.5|67543|67523|67563.7|67550.1|67535.2|67521|666
1600306200000|2020-09-17 01:30:00|67543.4|67523.4|67504.9|67494.9|67545.5|67526|67495|67478.6|974
1600306500000|2020-09-17 01:35:00|67504.7|67494.7|67548.7|67538.7|67548.7|67538.7|67504.5|67492.7|867
1600306800000|2020-09-17 01:40:00|67548.4|67538.4|67563.3|67553.3|67572.2|67560.8|67538.5|67528.5|836
1600307100000|2020-09-17 01:45:00|67563.4|67553.4|67610.8|67600.8|67622.6|67609.9|67561.4|67551.4|955
1600307400000|2020-09-17 01:50:00|67610.7|67600.7|67644.4|67634.4|67673.6|67653.6|67604.2|67594.2|987
1600307700000|2020-09-17 01:55:00|67644.8|67634.8|67734.3|67714.3|67793.4|67773.4|67644.4|67629.3|1073
1600308000000|2020-09-17 02:00:00|67734.6|67714.6|67720|67710|67735.1|67715.1|67710.5|67693.7|857
1600308300000|2020-09-17 02:05:00|67725.3|67705.3|67689.7|67679.7|67735.5|67719|67686.1|67670.1|890
1600308600000|2020-09-17 02:10:00|67689.9|67679.9|67694.7|67684.7|67705.8|67688.9|67674.2|67659.1|831
1600308900000|2020-09-17 02:15:00|67694.6|67684.6|67691.8|67681.8|67706.7|67691.9|67677.2|67663.9|820
1600309200000|2020-09-17 02:20:00|67691.7|67681.7|67694.5|67684.5|67704.1|67693.9|67686.1|67674.4|691
1600309500000|2020-09-17 02:25:00|67695.1|67685.1|67722|67712|67728.8|67714.3|67694.4|67680.5|724
1600309800000|2020-09-17 02:30:00|67722.2|67712.2|67710.4|67700.4|67723.9|67713.9|67705.9|67692|595
1600310100000|2020-09-17 02:35:00|67710.3|67700.3|67688.3|67678.3|67710.6|67700.6|67687.6|67677.6|505
1600310400000|2020-09-17 02:40:00|67688.2|67678.2|67681|67671|67692.1|67682.1|67680.3|67670.3|485
1600310700000|2020-09-17 02:45:00|67681.4|67671.4|67703.5|67693.5|67716|67702.8|67681|67671|641
1600311000000|2020-09-17 02:50:00|67703.6|67693.6|67715|67705|67725.5|67710.4|67703.2|67693.2|568
1600311300000|2020-09-17 02:55:00|67715.2|67705.2|67695.4|67685.4|67718.3|67707.7|67692.5|67678.5|678
1600311600000|2020-09-17 03:00:00|67695.5|67685.5|67724.8|67714.8|67726.3|67716.3|67693.4|67679|720
1600311900000|2020-09-17 03:05:00|67725.5|67715.5|67721.2|67711.2|67728.6|67718.6|67714.7|67704.7|652
1600312200000|2020-09-17 03:10:00|67721.3|67711.3|67752.9|67742.9|67755.6|67745|67721.3|67711.3|742
1600312500000|2020-09-17 03:15:00|67756|67746|67817|67807|67836.3|67821.6|67754.5|67744.5|971
1600312800000|2020-09-17 03:20:00|67817.2|67807.2|67788|67778|67835.6|67821.2|67786.8|67773|917
1600313100000|2020-09-17 03:25:00|67787.9|67777.9|67780.4|67770.4|67794.1|67784.1|67777.8|67767.8|749
1600313400000|2020-09-17 03:30:00|67780|67770|67780.6|67770.6|67784.5|67774.5|67774.1|67764.1|624
1600313700000|2020-09-17 03:35:00|67780.7|67770.7|67784.6|67774.6|67793.6|67783.6|67776.4|67766.4|546
1600314000000|2020-09-17 03:40:00|67785|67775|67769.1|67759.1|67788.4|67778.4|67761.8|67751.8|531
1600314300000|2020-09-17 03:45:00|67769|67759|67768.3|67758.3|67778.7|67768.7|67757|67747|626
1600314600000|2020-09-17 03:50:00|67768.4|67758.4|67768.5|67758.5|67775.1|67765.1|67762|67752|508
1600314900000|2020-09-17 03:55:00|67768.2|67758.2|67775.5|67765.5|67784|67768.9|67767.2|67757.2|439
1600315200000|2020-09-17 04:00:00|67775.6|67765.6|67783.1|67773.1|67790|67780|67770.1|67760.1|549
1600315500000|2020-09-17 04:05:00|67783.2|67773.2|67780.8|67770.8|67788.1|67778.1|67779.5|67769.5|397
1600315800000|2020-09-17 04:10:00|67780.6|67770.6|67790.3|67780.3|67793|67783|67778.9|67768.9|461
1600316100000|2020-09-17 04:15:00|67790.5|67780.5|67780|67770|67797.9|67784.2|67779.1|67767.8|511
1600316400000|2020-09-17 04:20:00|67779.8|67769.8|67779.3|67769.3|67787.7|67775|67778.8|67767.7|356
1600316700000|2020-09-17 04:25:00|67779.2|67769.2|67780|67770|67783.5|67773.5|67775.1|67765.1|313
1600317000000|2020-09-17 04:30:00|67779.8|67769.8|67774|67764|67780|67770|67773.3|67763.3|251
1600317300000|2020-09-17 04:35:00|67773.6|67763.6|67783|67773|67785.3|67775.3|67773.5|67763.5|335
1600317600000|2020-09-17 04:40:00|67783.2|67773.2|67785.5|67775.5|67786.6|67776.6|67779.5|67769.5|296
1600317900000|2020-09-17 04:45:00|67785.3|67775.3|67771.8|67761.8|67785.8|67775.8|67771.2|67756.4|359
1600318200000|2020-09-17 04:50:00|67772.7|67762.7|67773.3|67763.3|67775.9|67765.9|67769.2|67759.2|361
1600318500000|2020-09-17 04:55:00|67773.2|67763.2|67780.6|67770.6|67791|67779.9|67772.6|67762.6|486
1600318800000|2020-09-17 05:00:00|67780.2|67770.2|67769.2|67759.2|67788.2|67778.2|67764.7|67754.7|554
1600319100000|2020-09-17 05:05:00|67769.1|67759.1|67750.9|67740.9|67769.8|67759.8|67738.9|67728.9|630
1600319400000|2020-09-17 05:10:00|67751|67741|67736.1|67726.1|67752.1|67742.1|67734|67724|531
1600319700000|2020-09-17 05:15:00|67735.5|67725.5|67724.6|67714.6|67738.4|67728.4|67711.6|67697|718
1600320000000|2020-09-17 05:20:00|67724.7|67714.7|67728.8|67718.8|67739.1|67724.6|67722.4|67712.4|519
1600320300000|2020-09-17 05:25:00|67729.2|67719.2|67701|67691|67729.2|67719.2|67700.7|67690.7|606
1600320600000|2020-09-17 05:30:00|67701.1|67691.1|67721.2|67711.2|67726.4|67716.4|67699.2|67689.2|684
1600320900000|2020-09-17 05:35:00|67721.3|67711.3|67713.2|67703.2|67725.1|67715.1|67704.3|67694.3|578
1600321200000|2020-09-17 05:40:00|67713.1|67703.1|67708.2|67698.2|67715.4|67705.4|67702.6|67692.6|630
1600321500000|2020-09-17 05:45:00|67708|67698|67704.4|67694.4|67714.4|67704.4|67701.2|67691.2|638
1600321800000|2020-09-17 05:50:00|67704.1|67694.1|67695.9|67685.9|67709|67699|67695.4|67685.4|548
1600322100000|2020-09-17 05:55:00|67696.2|67686.2|67708|67698|67710.2|67700.2|67683.1|67673.1|757
1600322400000|2020-09-17 06:00:00|67707.9|67697.9|67692.5|67682.5|67710.2|67700.2|67688.2|67678.2|678
1600322700000|2020-09-17 06:05:00|67692.4|67682.4|67715|67705|67721.2|67711.2|67692.2|67682.2|778
1600323000000|2020-09-17 06:10:00|67714.9|67704.9|67733.6|67723.6|67735.7|67725.7|67714.1|67704.1|710
1600323300000|2020-09-17 06:15:00|67733.9|67723.9|67738|67728|67748.6|67738.6|67732.6|67722.6|764
1600323600000|2020-09-17 06:20:00|67737.9|67727.9|67740.8|67730.8|67752.2|67742.2|67735.1|67725.1|683
1600323900000|2020-09-17 06:25:00|67740.6|67730.6|67736.6|67726.6|67747.2|67737.2|67724.9|67714.9|692
1600324200000|2020-09-17 06:30:00|67736.5|67726.5|67724.1|67714.1|67741.6|67731.6|67723.3|67713.3|680
1600324500000|2020-09-17 06:35:00|67723.9|67713.9|67737.7|67727.7|67737.7|67727.7|67723.9|67713.9|625
1600324800000|2020-09-17 06:40:00|67737.5|67727.5|67723.5|67713.5|67740.6|67730.6|67722.6|67712.6|722
1600325100000|2020-09-17 06:45:00|67723.6|67713.6|67711.6|67701.6|67724.9|67714.9|67709.7|67699.7|645
1600325400000|2020-09-17 06:50:00|67711.7|67701.7|67724.1|67714.1|67724.3|67714.3|67709.3|67699.3|651
1600325700000|2020-09-17 06:55:00|67723.7|67713.7|67690.9|67680.9|67724|67714|67690.9|67680.9|714
1600326000000|2020-09-17 07:00:00|67689|67679|67696.1|67686.1|67713.2|67698.8|67688.3|67678.2|765
1600326300000|2020-09-17 07:05:00|67696.2|67686.2|67680.4|67670.4|67700.3|67690.3|67663.5|67652.4|763
1600326600000|2020-09-17 07:10:00|67680.3|67670.3|67684.7|67674.7|67690.7|67680.7|67671.1|67661.1|727
1600326900000|2020-09-17 07:15:00|67684.6|67674.6|67682.4|67672.4|67687.1|67677.1|67678.9|67668.9|647
1600327200000|2020-09-17 07:20:00|67682.2|67672.2|67683.1|67673.1|67702.7|67688.7|67678.2|67668.2|699
1600327500000|2020-09-17 07:25:00|67683.3|67673.3|67675.6|67665.6|67685.8|67675.8|67667.2|67653.1|767
1600327800000|2020-09-17 07:30:00|67675.3|67665.3|67661.1|67651.1|67675.5|67665.5|67638.6|67628.6|828
1600328100000|2020-09-17 07:35:00|67660.1|67650.1|67666.6|67656.6|67671.6|67661.6|67651.5|67639.1|647
1600328400000|2020-09-17 07:40:00|67666.9|67656.9|67677.3|67667.3|67681.3|67671.3|67661.2|67651.2|650
1600328700000|2020-09-17 07:45:00|67677.2|67667.2|67707.9|67697.9|67708.6|67698.6|67677|67667|646
1600329000000|2020-09-17 07:50:00|67708|67698|67686.8|67676.8|67708|67698|67682.6|67672.6|670
1600329300000|2020-09-17 07:55:00|67686.9|67676.9|67678.5|67668.5|67690.1|67680.1|67673.4|67663.4|705
1600329600000|2020-09-17 08:00:00|67678.4|67668.4|67667.3|67657.3|67681.4|67668.4|67663.3|67653.3|633
1600329900000|2020-09-17 08:05:00|67667.4|67657.4|67676.3|67666.3|67691.3|67681.3|67664.5|67654.5|677
1600330200000|2020-09-17 08:10:00|67676.5|67666.5|67678.5|67668.5|67681.5|67671.5|67662.7|67652.7|709
1600330500000|2020-09-17 08:15:00|67677.7|67667.7|67657.4|67647.4|67678.3|67668.3|67652.1|67639.2|685
1600330800000|2020-09-17 08:20:00|67657.2|67647.2|67661.4|67651.4|67678.1|67668.1|67652.5|67642.5|631
1600331100000|2020-09-17 08:25:00|67661.5|67651.5|67648.3|67638.3|67661.7|67651.7|67647.4|67637.4|647
1600331400000|2020-09-17 08:30:00|67648.2|67638.2|67657.6|67647.6|67659.9|67649.9|67641.5|67629.8|612
1600331700000|2020-09-17 08:35:00|67657.8|67647.8|67661.9|67651.9|67664.9|67654.9|67657.4|67647.4|465
1600332000000|2020-09-17 08:40:00|67661.8|67651.8|67664|67654|67667.9|67657.9|67654.8|67644.8|546
1600332300000|2020-09-17 08:45:00|67664.1|67654.1|67684.9|67674.9|67685.9|67675.9|67655.9|67645.9|582
1600332600000|2020-09-17 08:50:00|67684.8|67674.8|67690.4|67680.4|67696.7|67683.1|67680.8|67670.8|596
1600332900000|2020-09-17 08:55:00|67690.5|67680.5|67692.1|67682.1|67702.4|67692.4|67687|67677|556
1600333200000|2020-09-17 09:00:00|67692|67682|67696.1|67686.1|67696.3|67686.3|67682.8|67672|610
1600333500000|2020-09-17 09:05:00|67697.1|67687.1|67700.7|67690.7|67706.1|67696.1|67692.7|67682.7|677
1600333800000|2020-09-17 09:10:00|67701|67691|67697.7|67687.7|67706.1|67696.1|67692.3|67682.3|586
1600334100000|2020-09-17 09:15:00|67698|67688|67724.6|67714.6|67726.1|67716.1|67697.8|67687.8|607
1600334400000|2020-09-17 09:20:00|67724.3|67714.3|67709.4|67699.4|67726.1|67716.1|67708.8|67698.8|539
1600334700000|2020-09-17 09:25:00|67709.3|67699.3|67724.3|67714.3|67735|67720.9|67708.7|67698.7|540
1600335000000|2020-09-17 09:30:00|67723.9|67713.9|67723.3|67713.3|67731.3|67719|67716.7|67702.5|575
1600335300000|2020-09-17 09:35:00|67723.2|67713.2|67705.8|67695.8|67724.9|67714.9|67704.7|67694.7|568
1600335600000|2020-09-17 09:40:00|67705.7|67695.7|67690.3|67680.3|67710.5|67700.5|67688.9|67674.9|552
1600335900000|2020-09-17 09:45:00|67690.2|67680.2|67689.5|67679.5|67704.4|67690.5|67688.2|67675.2|459
1600336200000|2020-09-17 09:50:00|67689.6|67679.6|67687.4|67677.4|67698.3|67685|67682|67666.9|567
1600336500000|2020-09-17 09:55:00|67688.7|67678.7|67690.5|67680.5|67698.3|67683|67680.2|67667.8|614
1600336800000|2020-09-17 10:00:00|67691.1|67681.1|67715.6|67695.6|67719.5|67704|67690.9|67676.1|699
1600337100000|2020-09-17 10:05:00|67715.9|67695.9|67709.4|67699.4|67717.1|67703.3|67701|67687|529
1600337400000|2020-09-17 10:10:00|67709.5|67699.5|67719.6|67709.6|67727.3|67712.7|67709.3|67699.3|551
1600337700000|2020-09-17 10:15:00|67719.4|67709.4|67723|67713|67730.2|67716.1|67718.2|67703.8|544
1600338000000|2020-09-17 10:20:00|67722.8|67712.8|67704.8|67694.8|67727.2|67714.1|67703.4|67690.1|414
1600338300000|2020-09-17 10:25:00|67705|67695|67705.5|67695.5|67709.8|67696.6|67697.2|67687.1|446
1600338600000|2020-09-17 10:30:00|67705.6|67695.6|67702.3|67692.3|67710.5|67695.6|67694.8|67684.3|441
1600338900000|2020-09-17 10:35:00|67702.4|67692.4|67713.4|67693.4|67715.7|67700.5|67699.6|67689.6|451
1600339200000|2020-09-17 10:40:00|67708.2|67698.2|67727|67707|67727|67712.8|67708|67693.7|400
1600339500000|2020-09-17 10:45:00|67727.1|67707.1|67737.3|67717.3|67739.3|67722.6|67723.4|67707.1|453
1600339800000|2020-09-17 10:50:00|67737.2|67717.2|67720.5|67700.5|67738.2|67721.6|67715.1|67699.2|485
1600340100000|2020-09-17 10:55:00|67720.4|67700.4|67735.9|67715.9|67737.6|67721.8|67716.4|67700.4|475
1600340400000|2020-09-17 11:00:00|67735.5|67715.5|67738.7|67718.7|67742.1|67726.8|67723.2|67708|540
1600340700000|2020-09-17 11:05:00|67738.9|67718.9|67736.2|67726.2|67748.6|67733|67731.5|67716.7|777
1600341000000|2020-09-17 11:10:00|67736|67726|67718.4|67708.4|67741.9|67727.3|67716.4|67706.4|640
1600341300000|2020-09-17 11:15:00|67718.3|67708.3|67730.6|67710.6|67732.1|67717|67713.1|67700.7|585
1600341600000|2020-09-17 11:20:00|67730.5|67710.5|67730.9|67720.9|67739.9|67725.6|67724.2|67708.9|646
1600341900000|2020-09-17 11:25:00|67735.9|67715.9|67736.6|67716.6|67738.9|67722.7|67722.4|67707.5|618
1600342200000|2020-09-17 11:30:00|67736.4|67716.4|67736.6|67716.6|67738.5|67722.9|67725.1|67710.2|529
1600342500000|2020-09-17 11:35:00|67735.8|67715.8|67732.4|67722.4|67739.6|67723.7|67722.9|67708.8|544
1600342800000|2020-09-17 11:40:00|67732.2|67722.2|67732.3|67712.3|67741.6|67726.5|67725.1|67709.8|515
1600343100000|2020-09-17 11:45:00|67732.2|67712.2|67720.1|67700.1|67732.2|67715.8|67711.8|67696.2|497
1600343400000|2020-09-17 11:50:00|67720.2|67700.2|67690.3|67680.3|67722.7|67708.3|67688.6|67672.8|609
1600343700000|2020-09-17 11:55:00|67690.6|67680.6|67694.5|67674.5|67700.4|67685.3|67681.7|67666.8|500
1600344000000|2020-09-17 12:00:00|67694.6|67674.6|67702.2|67682.2|67707.9|67692.9|67689.9|67674.5|562
1600344300000|2020-09-17 12:05:00|67702.3|67682.3|67716.3|67696.3|67718.8|67703.7|67697.7|67681.7|622
1600344600000|2020-09-17 12:10:00|67716.5|67696.5|67706.1|67686.1|67719.1|67704.1|67701.4|67686|591
1600344900000|2020-09-17 12:15:00|67706.2|67686.2|67703.1|67693.1|67709.9|67694.8|67697.8|67682.4|556
1600345200000|2020-09-17 12:20:00|67702.3|67692.3|67688.8|67678.8|67709.9|67695.2|67687.2|67675.7|596
1600345500000|2020-09-17 12:25:00|67687.1|67677.1|67692.8|67672.8|67692.8|67678.7|67681.6|67666.1|477
1600345800000|2020-09-17 12:30:00|67693|67673|67689.5|67679.5|67695.9|67681.5|67684.8|67669.8|608
1600346100000|2020-09-17 12:35:00|67689.4|67679.4|67683.3|67673.3|67697.4|67682.6|67681.9|67667.2|580
1600346400000|2020-09-17 12:40:00|67683.2|67673.2|67692.7|67672.7|67693.1|67679.1|67674.5|67661.6|569
1600346700000|2020-09-17 12:45:00|67692.4|67672.4|67678.8|67668.8|67695.1|67679.9|67675.4|67662.9|650
1600347000000|2020-09-17 12:50:00|67678.5|67668.5|67684.6|67674.6|67690.9|67675.8|67669|67657.1|650
1600347300000|2020-09-17 12:55:00|67684.7|67674.7|67676.1|67666.1|67692.7|67678.1|67673.2|67658.6|634
1600347600000|2020-09-17 13:00:00|67675.9|67665.9|67671.2|67661.2|67684.7|67669.8|67668|67653.3|747
1600347900000|2020-09-17 13:05:00|67671.4|67661.4|67699.4|67679.4|67707.2|67691.9|67671.1|67656.5|796
1600348200000|2020-09-17 13:10:00|67699.6|67679.6|67701.8|67691.8|67716.8|67698.3|67698.2|67679.2|799
1600348500000|2020-09-17 13:15:00|67701.6|67691.6|67696.3|67686.3|67709.6|67694.5|67693.5|67679|745
1600348800000|2020-09-17 13:20:00|67696.2|67686.2|67693.3|67683.3|67706.8|67691.3|67692.3|67677.5|709
1600349100000|2020-09-17 13:25:00|67693.5|67683.5|67702.7|67682.7|67704.1|67687.9|67687.5|67672.1|762
1600349400000|2020-09-17 13:30:00|67702.8|67682.8|67694.3|67684.3|67721.6|67706.8|67685.5|67670.1|884
1600349700000|2020-09-17 13:35:00|67695.1|67685.1|67697.5|67677.5|67709.9|67690.9|67679.6|67663.4|883
1600350000000|2020-09-17 13:40:00|67697.6|67677.6|67707.1|67697.1|67717.1|67698.8|67692.3|67677.6|885
1600350300000|2020-09-17 13:45:00|67711.7|67691.7|67693.8|67683.8|67711.7|67696.1|67687.3|67671.5|811
1600350600000|2020-09-17 13:50:00|67698.5|67678.5|67672.2|67652.2|67699.1|67684.3|67661.3|67642.7|820
1600350900000|2020-09-17 13:55:00|67672.1|67652.1|67663.1|67643.1|67672.3|67654.5|67657.1|67637.1|849
1600351200000|2020-09-17 14:00:00|67662.9|67642.9|67665|67645|67681.5|67661.5|67659.3|67641.2|872
1600351500000|2020-09-17 14:05:00|67665.1|67645.1|67663.4|67643.4|67667.4|67651.1|67640.5|67623.6|793
1600351800000|2020-09-17 14:10:00|67663.1|67643.1|67646.4|67636.4|67665.5|67647.2|67630.7|67615.2|873
1600352100000|2020-09-17 14:15:00|67645.9|67635.9|67645.2|67635.2|67661.4|67646.5|67640.2|67625.7|831
1600352400000|2020-09-17 14:20:00|67645.3|67635.3|67654.1|67634.1|67655.8|67639.6|67632.6|67617|790
1600352700000|2020-09-17 14:25:00|67654.8|67634.8|67659.5|67639.5|67661.8|67645.6|67644.4|67629.2|809
1600353000000|2020-09-17 14:30:00|67659.2|67639.2|67645.1|67625.1|67665.5|67646|67644.3|67624.3|916
1600353300000|2020-09-17 14:35:00|67644.4|67624.4|67644.1|67624.1|67658.6|67641.3|67638.3|67621.4|834
1600353600000|2020-09-17 14:40:00|67643.9|67623.9|67645.4|67625.4|67653.2|67637.9|67631.8|67617.1|832
1600353900000|2020-09-17 14:45:00|67645.6|67625.6|67633.5|67613.5|67645.6|67630.8|67626.1|67611.9|912
1600354200000|2020-09-17 14:50:00|67633.6|67613.6|67641.1|67631.1|67651.1|67635.9|67625|67607.6|801
1600354500000|2020-09-17 14:55:00|67641.2|67631.2|67645.5|67625.5|67657.1|67638.3|67640.6|67625.5|800
1600354800000|2020-09-17 15:00:00|67645.6|67625.6|67632.9|67622.9|67647.3|67631.8|67630.9|67615.8|804
1600355100000|2020-09-17 15:05:00|67633|67623|67631.8|67611.8|67637.8|67623.2|67624.3|67606.8|718
1600355400000|2020-09-17 15:10:00|67631.9|67611.9|67623.5|67603.5|67633.8|67618.4|67621.9|67603.5|669
1600355700000|2020-09-17 15:15:00|67618.4|67608.4|67639.9|67619.9|67650.7|67630.7|67610.8|67595.7|798
1600356000000|2020-09-17 15:20:00|67640|67620|67632.8|67612.8|67640.3|67624.4|67623.4|67607.8|642
1600356300000|2020-09-17 15:25:00|67632.7|67612.7|67634|67614|67636.7|67621.5|67624.7|67609.5|615
1600356600000|2020-09-17 15:30:00|67634.1|67614.1|67639.4|67619.4|67641.2|67625.9|67624|67608|734
1600356900000|2020-09-17 15:35:00|67639.3|67619.3|67644.7|67624.7|67647.3|67631.7|67631.7|67615.6|704
1600357200000|2020-09-17 15:40:00|67644.5|67624.5|67644.8|67624.8|67649.3|67633.9|67638.7|67623.3|568
1600357500000|2020-09-17 15:45:00|67639.2|67629.2|67654.6|67634.6|67658.5|67643.1|67639.2|67622.7|593
1600357800000|2020-09-17 15:50:00|67654.5|67634.5|67643.7|67623.7|67657.5|67642.3|67638.6|67623.5|540
1600358100000|2020-09-17 15:55:00|67643.6|67623.6|67643.9|67633.9|67652.7|67637|67641.3|67622.7|650
1600358400000|2020-09-17 16:00:00|67643.8|67633.8|67642|67622|67648.8|67634.7|67635.2|67619.1|633
1600358700000|2020-09-17 16:05:00|67641.8|67621.8|67646.9|67636.9|67655.5|67639.5|67636.5|67619|572
1600359000000|2020-09-17 16:10:00|67647|67637|67660.1|67640.1|67662.8|67646.9|67646.8|67630.7|591
1600359300000|2020-09-17 16:15:00|67660.2|67640.2|67668.3|67648.3|67670.3|67650.3|67649.6|67632.9|682
1600359600000|2020-09-17 16:20:00|67668|67648|67666|67646|67672.6|67653.1|67658.9|67641.9|705
1600359900000|2020-09-17 16:25:00|67666.7|67646.7|67654.4|67634.4|67669.3|67654.1|67652.4|67634|649
1600360200000|2020-09-17 16:30:00|67654.5|67634.5|67646.7|67626.7|67659.1|67643.7|67643.8|67626.5|693
1600360500000|2020-09-17 16:35:00|67646.6|67626.6|67635.7|67615.7|67647.3|67632.2|67627.4|67612.1|664
1600360800000|2020-09-17 16:40:00|67635.9|67615.9|67646.5|67626.5|67648.8|67633.5|67630|67614.2|624
1600361100000|2020-09-17 16:45:00|67646.4|67626.4|67649.9|67629.9|67658|67642|67640.3|67624.7|639
1600361400000|2020-09-17 16:50:00|67650|67630|67646.5|67626.5|67655.6|67640.6|67640.8|67624.4|627
1600361700000|2020-09-17 16:55:00|67646.6|67626.6|67642.8|67622.8|67648.6|67634.5|67638.8|67621.6|500
1600362000000|2020-09-17 17:00:00|67642.4|67622.4|67643.9|67623.9|67647.1|67629|67635.4|67620.2|435
1600362300000|2020-09-17 17:05:00|67643.6|67623.6|67644.7|67624.7|67647.5|67632.5|67632.2|67616.9|570
1600362600000|2020-09-17 17:10:00|67643.9|67623.9|67633.6|67623.6|67648.7|67632.8|67633.6|67618.4|432
1600362900000|2020-09-17 17:15:00|67633.5|67623.5|67640.2|67620.2|67640.7|67624.9|67631.3|67617.3|370
1600363200000|2020-09-17 17:20:00|67640.3|67620.3|67634.2|67614.2|67641.5|67627|67630|67613.8|356
1600363500000|2020-09-17 17:25:00|67634.1|67614.1|67629.5|67609.5|67634.4|67614.4|67628.7|67608.7|386
1600363800000|2020-09-17 17:30:00|67629.6|67609.6|67630.5|67610.5|67634.2|67614.2|67622.9|67602.9|379
1600364100000|2020-09-17 17:35:00|67629.8|67609.8|67630.9|67610.9|67632.8|67612.8|67627.9|67607.9|405
1600364400000|2020-09-17 17:40:00|67630.8|67610.8|67622.9|67602.9|67632.8|67612.9|67621.5|67601.5|361
1600364700000|2020-09-17 17:45:00|67623|67603|67617.8|67597.8|67626.1|67606.1|67617.3|67597.3|532
1600365000000|2020-09-17 17:50:00|67618|67598|67619|67599|67623.4|67603.4|67617.2|67597.2|373
1600365300000|2020-09-17 17:55:00|67618.2|67598.2|67619.6|67599.6|67621|67601|67610.7|67590.7|629
1600365600000|2020-09-17 18:00:00|67618.9|67598.9|67612.8|67592.8|67621.6|67603.2|67610|67590|591
1600365900000|2020-09-17 18:05:00|67612.5|67592.5|67611.4|67591.4|67613.2|67594.3|67602.6|67586.5|494
1600366200000|2020-09-17 18:10:00|67611.5|67591.5|67598.4|67578.4|67611.6|67595.6|67594.1|67576.9|491
1600366500000|2020-09-17 18:15:00|67598.3|67578.3|67601.2|67581.2|67603.2|67587.6|67589.7|67574.5|524
1600366800000|2020-09-17 18:20:00|67600.9|67580.9|67590.7|67570.7|67600.9|67581.1|67590.1|67570.1|484
1600367100000|2020-09-17 18:25:00|67590.8|67570.8|67596.2|67576.2|67599.6|67584.3|67588.9|67569.4|523
1600367400000|2020-09-17 18:30:00|67596.4|67576.4|67590.8|67570.8|67598.2|67582.9|67585.5|67570.1|444
1600367700000|2020-09-17 18:35:00|67590.6|67570.6|67593.4|67573.4|67594.3|67578.5|67585.4|67569.8|400
1600368000000|2020-09-17 18:40:00|67593.3|67573.3|67594.4|67574.4|67601.3|67586.4|67587.3|67571.6|535
1600368300000|2020-09-17 18:45:00|67593.9|67573.9|67589|67579|67596.2|67580.2|67584.9|67570.5|422
1600368600000|2020-09-17 18:50:00|67594.1|67574.1|67590.3|67580.3|67595.3|67580.4|67586.8|67571.1|395
1600368900000|2020-09-17 18:55:00|67594.9|67574.9|67592.6|67572.6|67596.6|67581.3|67587|67571.8|407
1600369200000|2020-09-17 19:00:00|67592.7|67572.7|67599.5|67579.5|67600.1|67583.8|67587.1|67572|499
1600369500000|2020-09-17 19:05:00|67599.4|67579.4|67590.8|67570.8|67599.9|67579.9|67588.2|67568.2|395
1600369800000|2020-09-17 19:10:00|67590.7|67570.7|67584|67564|67591.7|67572.3|67581.1|67562.7|532
1600370100000|2020-09-17 19:15:00|67583.8|67563.8|67585.5|67565.5|67587.2|67569.9|67579.7|67562|495
1600370400000|2020-09-17 19:20:00|67585.4|67565.4|67584.2|67564.2|67586.5|67566.5|67583.2|67563.2|531
1600370700000|2020-09-17 19:25:00|67584.1|67564.1|67581|67561|67585.6|67569.3|67578.4|67558.4|406
1600371000000|2020-09-17 19:30:00|67581.6|67561.6|67581.5|67561.5|67583.5|67563.5|67576.9|67556.9|573
1600371300000|2020-09-17 19:35:00|67581.6|67561.6|67571.7|67551.7|67581.9|67561.9|67566.1|67550.5|571
1600371600000|2020-09-17 19:40:00|67571.6|67551.6|67579.8|67559.8|67580.1|67560.1|67565.2|67549.8|472
1600371900000|2020-09-17 19:45:00|67579.6|67559.6|67572.1|67552.1|67579.7|67559.7|67570.4|67550.4|503
1600372200000|2020-09-17 19:50:00|67573.5|67553.5|67571.6|67551.6|67573.5|67558.1|67565.7|67550.3|462
1600372500000|2020-09-17 19:55:00|67571.4|67551.4|67571.7|67551.7|67573.2|67557.9|67567.2|67549.4|428
1600372800000|2020-09-17 20:00:00|67571.9|67551.9|67572.6|67552.6|67573.2|67553.2|67570.5|67550.5|240
1600373100000|2020-09-17 20:05:00|67572.5|67552.5|67568.3|67548.3|67572.8|67552.8|67567.4|67547.4|241
1600373400000|2020-09-17 20:10:00|67568.1|67548.1|67564.5|67544.5|67571.3|67551.3|67564|67544|251
1600373700000|2020-09-17 20:15:00|67564.1|67544.1|67561.3|67541.3|67564.7|67545.8|67555.1|67538.1|192
1600374000000|2020-09-17 20:20:00|67561.2|67541.2|67561.4|67541.4|67563.5|67543.5|67559.4|67539.4|176
1600374300000|2020-09-17 20:25:00|67561.5|67541.5|67556.8|67536.8|67561.5|67541.5|67546.8|67526.8|370
1600374600000|2020-09-17 20:30:00|67557.1|67537.1|67557.5|67537.5|67558.7|67538.7|67554.2|67534.2|366
1600374900000|2020-09-17 20:35:00|67557.6|67537.6|67556.5|67536.5|67558.2|67538.2|67556.2|67536.2|240
1600375200000|2020-09-17 20:40:00|67556.6|67536.6|67551.4|67531.4|67556.7|67536.7|67550.6|67530.6|292
1600375500000|2020-09-17 20:45:00|67551.6|67531.6|67550.4|67530.4|67553.7|67533.7|67549.4|67529.4|298
1600375800000|2020-09-17 20:50:00|67550.9|67530.9|67552.4|67532.4|67555.3|67535.3|67550.5|67530.5|241
1600376100000|2020-09-17 20:55:00|67552|67532|67548.9|67528.9|67553.7|67533.7|67547.4|67527.4|311
1600376400000|2020-09-17 21:00:00|67547.4|67527.4|67550.9|67530.9|67557.8|67537.8|67544.7|67524.7|84
1600376700000|2020-09-17 21:05:00|67559.5|67521.2|67555.1|67535.1|67577.1|67539.6|67543.2|67508.3|172
1600377000000|2020-09-17 21:10:00|67555.3|67535.3|67549.1|67529.1|67570.9|67539.4|67545.8|67517.6|258
1600377300000|2020-09-17 21:15:00|67549.7|67529.7|67548.9|67528.9|67550.5|67530.5|67546.2|67526.2|115
1600377600000|2020-09-17 21:20:00|67550.2|67530.2|67550|67530|67552.3|67532.3|67546.1|67526.1|134
1600377900000|2020-09-17 21:25:00|67550.4|67530.4|67555.8|67535.8|67573.2|67544.5|67547.5|67523.5|141
1600378200000|2020-09-17 21:30:00|67567.3|67529.3|67557.9|67537.9|67568.3|67540.3|67554.4|67526|180
1600378500000|2020-09-17 21:35:00|67556.9|67536.9|67554.9|67534.9|67568.2|67539.5|67552.5|67528.8|151
1600378800000|2020-09-17 21:40:00|67555.3|67535.3|67555.3|67535.3|67568.9|67540.3|67552.6|67530|171
1600379100000|2020-09-17 21:45:00|67554|67534|67555.4|67535.4|67558|67538|67552|67532|188
1600379400000|2020-09-17 21:50:00|67555.6|67535.6|67554.4|67534.4|67557.3|67537.3|67551.2|67531.2|144
1600379700000|2020-09-17 21:55:00|67555.2|67535.2|67555.6|67535.6|67557.2|67537.2|67553.2|67533.2|135
1600380000000|2020-09-17 22:00:00|67558.5|67538.5|67556.9|67536.9|67558.8|67538.8|67554.9|67534.9|393
1600380300000|2020-09-17 22:05:00|67556.6|67536.6|67555.5|67535.5|67558.7|67538.7|67554.9|67534.9|302
1600380600000|2020-09-17 22:10:00|67556.3|67536.3|67554.7|67534.7|67557.9|67537.9|67553.8|67533.8|196
1600380900000|2020-09-17 22:15:00|67555|67535|67553.6|67533.6|67556.9|67536.9|67552.9|67532.9|253
1600381200000|2020-09-17 22:20:00|67553.8|67533.8|67567.3|67547.3|67567.5|67547.5|67553.2|67533.2|432
1600381500000|2020-09-17 22:25:00|67565.2|67545.2|67554.8|67534.8|67568.7|67548.4|67553.2|67533.2|305
1600381800000|2020-09-17 22:30:00|67554.9|67534.9|67559.4|67539.4|67563.2|67543.2|67552.9|67532.9|280
1600382100000|2020-09-17 22:35:00|67559.5|67539.5|67558.9|67538.9|67563.3|67543.3|67556.7|67536.7|340
1600382400000|2020-09-17 22:40:00|67559.1|67539.1|67558.6|67538.6|67561|67541|67556.1|67536.1|227
1600382700000|2020-09-17 22:45:00|67558.7|67538.7|67559.1|67539.1|67562.6|67542.6|67557.6|67537.6|303
1600383000000|2020-09-17 22:50:00|67558.9|67538.9|67558.5|67538.5|67562.1|67542.1|67554|67534|243
1600383300000|2020-09-17 22:55:00|67558.7|67538.7|67561.6|67541.6|67564.5|67544.5|67556.2|67536.2|256
1600383600000|2020-09-17 23:00:00|67561.7|67541.7|67556.7|67536.7|67562.7|67542.7|67555|67535|385
1600383900000|2020-09-17 23:05:00|67556.5|67536.5|67556.4|67536.4|67558|67538|67554.6|67534.6|190
1600384200000|2020-09-17 23:10:00|67557.5|67537.5|67554.7|67534.7|67557.9|67537.9|67553|67533|396
1600384500000|2020-09-17 23:15:00|67554.8|67534.8|67553.4|67533.4|67557.7|67537.7|67552.2|67532.2|294
1600384800000|2020-09-17 23:20:00|67553.6|67533.6|67553.7|67533.7|67557.9|67537.9|67553.1|67533.1|246
1600385100000|2020-09-17 23:25:00|67553.8|67533.8|67552.8|67532.8|67554.9|67534.9|67551.3|67531.3|207
1600385400000|2020-09-17 23:30:00|67552.3|67532.3|67547.6|67527.6|67555.9|67535.9|67543.2|67523.2|378
1600385700000|2020-09-17 23:35:00|67547.5|67527.5|67528.6|67508.6|67548.1|67528.1|67526.4|67506.4|478
1600386000000|2020-09-17 23:40:00|67528.7|67508.7|67527.9|67507.9|67537.1|67517.1|67525.5|67505.5|277
1600386300000|2020-09-17 23:45:00|67528.1|67508.1|67528.1|67508.1|67539.2|67519.2|67526.8|67506.8|412
1600386600000|2020-09-17 23:50:00|67528.2|67508.2|67514.2|67494.2|67531.4|67511.4|67513.4|67493.4|506
1600386900000|2020-09-17 23:55:00|67514|67494|67524.6|67504.6|67528.2|67508.2|67513.6|67493.6|497
1600387200000|2020-09-18 00:00:00|67524.7|67504.7|67523.1|67503.1|67545.7|67525.7|67516|67496|752
1600387500000|2020-09-18 00:05:00|67522.9|67502.9|67498.5|67478.5|67536.8|67516.8|67493.9|67473.9|781
1600387800000|2020-09-18 00:10:00|67498.7|67478.7|67494.8|67474.8|67504.9|67484.9|67488.1|67468.1|657
1600388100000|2020-09-18 00:15:00|67494.9|67474.9|67515|67495|67516.4|67496.4|67494.7|67474.7|709
1600388400000|2020-09-18 00:20:00|67515.9|67495.9|67519.8|67499.8|67521.3|67501.3|67500.2|67480.2|697
1600388700000|2020-09-18 00:25:00|67519.9|67499.9|67536.6|67516.6|67548.1|67528.1|67517.1|67497.1|605
1600389000000|2020-09-18 00:30:00|67536|67516|67534.5|67514.5|67538.8|67520.4|67520.7|67500.7|623
1600389300000|2020-09-18 00:35:00|67534.2|67514.2|67531.5|67511.5|67534.9|67514.9|67531.1|67511.1|447
1600389600000|2020-09-18 00:40:00|67531.6|67511.6|67524.6|67514.6|67536.7|67521|67524.6|67508.4|472
1600389900000|2020-09-18 00:45:00|67529.6|67509.6|67529.4|67509.4|67533.2|67513.5|67523.5|67506.4|508
1600390200000|2020-09-18 00:50:00|67529.3|67509.3|67512.3|67492.3|67533.8|67517.4|67512|67492|605
1600390500000|2020-09-18 00:55:00|67511.8|67491.8|67512.2|67492.2|67515|67497.9|67498.6|67478.6|611
1600390800000|2020-09-18 01:00:00|67512.3|67492.3|67478|67458|67512.3|67496.9|67460.1|67440.1|736
1600391100000|2020-09-18 01:05:00|67477.9|67457.9|67491|67471|67492.9|67472.9|67464.2|67444.2|752
1600391400000|2020-09-18 01:10:00|67489.9|67469.9|67504.9|67484.9|67513.9|67493.9|67486.3|67466.3|838
1600391700000|2020-09-18 01:15:00|67505.2|67485.2|67529.6|67509.6|67552.9|67532.9|67503.3|67483.3|843
1600392000000|2020-09-18 01:20:00|67529.4|67509.4|67522.1|67512.1|67541.9|67522.9|67521.6|67504|725
1600392300000|2020-09-18 01:25:00|67522.2|67512.2|67502.6|67492.6|67534.8|67518.5|67502.5|67487.7|745
1600392600000|2020-09-18 01:30:00|67503|67493|67530.3|67510.3|67557.7|67539.6|67502.6|67486.8|884
1600392900000|2020-09-18 01:35:00|67530.6|67510.6|67526.3|67506.3|67548.5|67530|67518|67503.2|837
1600393200000|2020-09-18 01:40:00|67526.2|67506.2|67507.1|67487.1|67534.6|67516.8|67490.6|67471|815
1600393500000|2020-09-18 01:45:00|67507.3|67487.3|67522.2|67502.2|67535.1|67516.8|67505.4|67485.4|801
1600393800000|2020-09-18 01:50:00|67517.2|67507.2|67507.8|67487.8|67525.7|67510.3|67492.1|67477.6|734
1600394100000|2020-09-18 01:55:00|67507.7|67487.7|67512.1|67502.1|67523.5|67510.5|67501.3|67486.1|758
1600394400000|2020-09-18 02:00:00|67512|67502|67532.2|67522.2|67540.4|67528.9|67506.2|67496.2|692
1600394700000|2020-09-18 02:05:00|67532.1|67522.1|67577|67567|67586.5|67567|67528.6|67518.6|694
1600395000000|2020-09-18 02:10:00|67577.1|67567.1|67567.3|67557.3|67588.4|67573.6|67557.9|67543.2|863
1600395300000|2020-09-18 02:15:00|67567.2|67557.2|67569.9|67559.9|67576.3|67563.7|67556.1|67544.2|760
1600395600000|2020-09-18 02:20:00|67571.3|67561.3|67573.5|67553.5|67595.4|67581|67565.8|67553.4|725
1600395900000|2020-09-18 02:25:00|67568.4|67558.4|67561.1|67551.1|67571|67560.1|67556.9|67542.4|798
1600396200000|2020-09-18 02:30:00|67559.9|67549.9|67541.9|67531.9|67565.7|67552.2|67539.5|67523.7|683
1600396500000|2020-09-18 02:35:00|67542.2|67532.2|67550.5|67540.5|67553.5|67543.5|67539.6|67529.6|615
1600396800000|2020-09-18 02:40:00|67550.7|67540.7|67557.6|67547.6|67568.1|67558.1|67548.5|67538.5|707
1600397100000|2020-09-18 02:45:00|67558.1|67548.1|67572.1|67562.1|67578.6|67568.6|67557.8|67547.8|599
1600397400000|2020-09-18 02:50:00|67572.4|67562.4|67566.6|67556.6|67573.4|67563.4|67566.4|67556.4|570
1600397700000|2020-09-18 02:55:00|67566.5|67556.5|67555.1|67545.1|67567|67557|67549.1|67535.6|622
1600398000000|2020-09-18 03:00:00|67555.2|67545.2|67541.9|67531.9|67555.2|67545.2|67531.5|67521.5|626
1600398300000|2020-09-18 03:05:00|67541.8|67531.8|67516.8|67506.8|67542.3|67532.3|67516.8|67505.1|680
1600398600000|2020-09-18 03:10:00|67517.6|67507.6|67522.4|67512.4|67529.8|67517.9|67517.6|67504.6|697
1600398900000|2020-09-18 03:15:00|67522.1|67512.1|67529.4|67519.4|67534.6|67524.6|67514.9|67504.9|631
1600399200000|2020-09-18 03:20:00|67529.2|67519.2|67523.7|67513.7|67529.2|67519.2|67516.5|67506.5|624
1600399500000|2020-09-18 03:25:00|67523.5|67513.5|67530.1|67520.1|67535.3|67522.3|67522.4|67508.9|506
1600399800000|2020-09-18 03:30:00|67530|67520|67519.9|67509.9|67533.8|67521.8|67514.3|67498.6|640
1600400100000|2020-09-18 03:35:00|67519.8|67509.8|67530.7|67520.7|67536.5|67521.4|67517.4|67507.4|549
1600400400000|2020-09-18 03:40:00|67530.9|67520.9|67537.5|67527.5|67543.1|67533|67526.7|67514.9|477
1600400700000|2020-09-18 03:45:00|67537.8|67527.8|67525.4|67515.4|67541|67531|67523.8|67509.2|438
1600401000000|2020-09-18 03:50:00|67525.3|67515.3|67527.1|67517.1|67534.4|67524.4|67522.1|67512.1|412
1600401300000|2020-09-18 03:55:00|67527.2|67517.2|67530.6|67520.6|67535.2|67525.2|67525|67515|400
1600401600000|2020-09-18 04:00:00|67530.3|67520.3|67527.6|67517.6|67533.3|67523.3|67526.7|67516.7|447
1600401900000|2020-09-18 04:05:00|67527.3|67517.3|67533.1|67523.1|67533.9|67523.9|67519.1|67506.1|517
1600402200000|2020-09-18 04:10:00|67532.9|67522.9|67533.9|67523.9|67534.9|67524.9|67528.9|67514.6|461
1600402500000|2020-09-18 04:15:00|67534|67524|67528.4|67518.4|67536.2|67526.2|67527.5|67517.5|362
1600402800000|2020-09-18 04:20:00|67528.3|67518.3|67523.4|67513.4|67528.6|67518.6|67522.6|67512.6|434
1600403100000|2020-09-18 04:25:00|67523.8|67513.8|67524.4|67514.4|67530.9|67516.4|67514.7|67504.7|413
1600403400000|2020-09-18 04:30:00|67524.5|67514.5|67515.9|67505.9|67524.5|67514.5|67512.3|67500.8|455
1600403700000|2020-09-18 04:35:00|67515.8|67505.8|67509.5|67499.5|67520.3|67510.3|67507.9|67497.9|391
1600404000000|2020-09-18 04:40:00|67509.8|67499.8|67505.9|67495.9|67515|67505|67502.6|67492.6|524
1600404300000|2020-09-18 04:45:00|67506|67496|67515.8|67505.8|67517.3|67507.3|67503.3|67493.3|479
1600404600000|2020-09-18 04:50:00|67515.9|67505.9|67515.4|67505.4|67524.6|67511.2|67510.3|67500.3|555
1600404900000|2020-09-18 04:55:00|67515.5|67505.5|67523|67513|67532.9|67519.3|67514.9|67504.9|486
1600405200000|2020-09-18 05:00:00|67523.6|67513.6|67522.6|67512.6|67529|67519|67521.6|67511.6|423
1600405500000|2020-09-18 05:05:00|67522.5|67512.5|67524.5|67514.5|67529.8|67519.8|67517.8|67507.8|336
1600405800000|2020-09-18 05:10:00|67524.6|67514.6|67523|67513|67529.3|67519.3|67516.9|67506.9|404
1600406100000|2020-09-18 05:15:00|67522.7|67512.7|67529.8|67519.8|67531.6|67521.6|67519|67509|522
1600406400000|2020-09-18 05:20:00|67529.9|67519.9|67524.9|67514.9|67529.9|67519.9|67521.7|67511.7|403
1600406700000|2020-09-18 05:25:00|67524.7|67514.7|67510.1|67500.1|67525|67515|67509.4|67499.4|393
1600407000000|2020-09-18 05:30:00|67510.4|67500.4|67524.1|67514.1|67528.3|67518.3|67501.8|67491.8|568
1600407300000|2020-09-18 05:35:00|67524|67514|67543.8|67533.8|67544.9|67534.9|67522.4|67512.4|629
1600407600000|2020-09-18 05:40:00|67543.7|67533.7|67526.6|67516.6|67549.3|67539.3|67526.6|67516.6|566
1600407900000|2020-09-18 05:45:00|67526.8|67516.8|67537.3|67527.3|67540|67527.4|67524.8|67514.8|591
1600408200000|2020-09-18 05:50:00|67537.2|67527.2|67539.7|67529.7|67551.3|67537.3|67535.8|67524|649
1600408500000|2020-09-18 05:55:00|67539.6|67529.6|67533|67523|67542.2|67532.2|67527.4|67517.4|626
1600408800000|2020-09-18 06:00:00|67533.2|67523.2|67564.3|67554.3|67566|67556|67530.8|67520.8|702
1600409100000|2020-09-18 06:05:00|67564.4|67554.4|67556.8|67546.8|67577.3|67561.5|67552.5|67532.5|628
1600409400000|2020-09-18 06:10:00|67556.7|67546.7|67559.9|67549.9|67561|67551|67550.6|67540.6|534
1600409700000|2020-09-18 06:15:00|67560|67550|67565.2|67555.2|67570.4|67560.4|67555.5|67545.5|666
1600410000000|2020-09-18 06:20:00|67565.1|67555.1|67554.9|67544.9|67566.1|67556.1|67554.5|67544.5|600
1600410300000|2020-09-18 06:25:00|67555|67545|67557.7|67547.7|67557.9|67547.9|67547.4|67534.6|635
1600410600000|2020-09-18 06:30:00|67557.5|67547.5|67552.1|67542.1|67566.5|67556.5|67546.1|67536.1|665
1600410900000|2020-09-18 06:35:00|67552.2|67542.2|67537.7|67527.7|67552.2|67542.2|67529.8|67519.8|690
1600411200000|2020-09-18 06:40:00|67537.6|67527.6|67530.9|67520.9|67537.6|67527.6|67521.5|67511.5|689
1600411500000|2020-09-18 06:45:00|67531|67521|67530.8|67520.8|67538.7|67528.7|67529.3|67519.3|543
1600411800000|2020-09-18 06:50:00|67530.9|67520.9|67532.7|67522.7|67538.1|67528.1|67525.9|67515.9|550
1600412100000|2020-09-18 06:55:00|67532.9|67522.9|67517.5|67507.5|67533.1|67523.1|67513.3|67502.6|740
1600412400000|2020-09-18 07:00:00|67517.2|67507.2|67518.1|67508.1|67525.5|67514.6|67511.3|67501.3|694
1600412700000|2020-09-18 07:05:00|67518.5|67508.5|67509.2|67499.2|67519.9|67509.9|67486.7|67476.7|761
1600413000000|2020-09-18 07:10:00|67509.1|67499.1|67526.5|67516.5|67533.1|67518|67504.8|67490.6|805
1600413300000|2020-09-18 07:15:00|67526.6|67516.6|67532.8|67522.8|67539.8|67525.4|67523.3|67511.8|791
1600413600000|2020-09-18 07:20:00|67532.7|67522.7|67554.3|67544.3|67560.2|67547.5|67530|67516.3|789
1600413900000|2020-09-18 07:25:00|67555|67545|67540.9|67530.9|67557.2|67547.2|67535.4|67525.4|683
1600414200000|2020-09-18 07:30:00|67540.6|67530.6|67553.5|67543.5|67555.9|67545.9|67539.4|67529.4|706
1600414500000|2020-09-18 07:35:00|67553.9|67543.9|67558.8|67548.8|67560.2|67550.2|67547.8|67537.8|575
1600414800000|2020-09-18 07:40:00|67559.1|67549.1|67568.5|67558.5|67582.9|67567.9|67551.4|67537.4|684
1600415100000|2020-09-18 07:45:00|67568.6|67558.6|67579.4|67569.4|67588|67578|67568.6|67554.9|745
1600415400000|2020-09-18 07:50:00|67579.3|67569.3|67579.4|67569.4|67582.5|67572.5|67573.5|67562|558
1600415700000|2020-09-18 07:55:00|67579.6|67569.6|67587.4|67577.4|67592.7|67577.8|67570.9|67560.9|658
1600416000000|2020-09-18 08:00:00|67587.5|67577.5|67594.5|67584.5|67599.2|67589.2|67581.9|67571.9|689
1600416300000|2020-09-18 08:05:00|67594.3|67584.3|67597|67587|67601.6|67591.6|67594.3|67584.3|494
1600416600000|2020-09-18 08:10:00|67596.9|67586.9|67583.7|67573.7|67600|67588.3|67580.8|67570.8|679
1600416900000|2020-09-18 08:15:00|67583.6|67573.6|67568.3|67558.3|67588.1|67573.9|67566.2|67555|643
1600417200000|2020-09-18 08:20:00|67568|67558|67569.3|67559.3|67589.5|67575.5|67566.3|67556.3|675
1600417500000|2020-09-18 08:25:00|67569.4|67559.4|67577.9|67567.9|67584.3|67571.5|67566.7|67556.7|581
1600417800000|2020-09-18 08:30:00|67578.3|67568.3|67577.2|67567.2|67581.4|67569.3|67570.4|67557.4|573
1600418100000|2020-09-18 08:35:00|67577.4|67567.4|67562.4|67552.4|67578.8|67568.8|67562.3|67552.3|511
1600418400000|2020-09-18 08:40:00|67562.3|67552.3|67563.6|67553.6|67564|67554|67555.6|67545.6|463
1600418700000|2020-09-18 08:45:00|67563.3|67553.3|67550|67540|67574.7|67564.7|67547.7|67537.7|535
1600419000000|2020-09-18 08:50:00|67550.1|67540.1|67534.7|67524.7|67558|67548|67533|67519|581
1600419300000|2020-09-18 08:55:00|67534.8|67524.8|67549.4|67539.4|67556.1|67545.6|67530.8|67519|604
1600419600000|2020-09-18 09:00:00|67549.5|67539.5|67546.7|67536.7|67551.5|67541.5|67538.1|67525.6|613
1600419900000|2020-09-18 09:05:00|67546.6|67536.6|67556.9|67546.9|67557.3|67547.1|67546.5|67536.5|533
1600420200000|2020-09-18 09:10:00|67556.8|67546.8|67550.2|67540.2|67565.4|67551.4|67545.8|67535.2|456
1600420500000|2020-09-18 09:15:00|67550.4|67540.4|67541.7|67531.7|67553.7|67541.4|67537.6|67527.3|478
1600420800000|2020-09-18 09:20:00|67541.8|67531.8|67539.2|67529.2|67548|67538|67538.6|67528.6|501
1600421100000|2020-09-18 09:25:00|67538.9|67528.9|67537.4|67527.4|67552.4|67537.2|67527.4|67517.4|560
1600421400000|2020-09-18 09:30:00|67537.5|67527.5|67544.9|67534.9|67553|67536|67529.8|67518.3|534
1600421700000|2020-09-18 09:35:00|67544.5|67534.5|67542.6|67522.6|67550.9|67536.2|67534.5|67519.7|436
1600422000000|2020-09-18 09:40:00|67542.7|67522.7|67536.9|67526.9|67550.6|67531.9|67530.5|67514.3|497
1600422300000|2020-09-18 09:45:00|67537.2|67527.2|67537.5|67527.5|67551.8|67536.9|67536.7|67521.8|554
1600422600000|2020-09-18 09:50:00|67536.1|67526.1|67532.4|67522.4|67545.1|67531.8|67523.8|67506.7|629
1600422900000|2020-09-18 09:55:00|67532.5|67522.5|67542.2|67532.2|67551.4|67536.8|67532.5|67520.8|629
1600423200000|2020-09-18 10:00:00|67542|67532|67530.1|67520.1|67546.7|67533.1|67527.5|67513.5|671
1600423500000|2020-09-18 10:05:00|67530.2|67520.2|67529.3|67519.3|67535.1|67521|67527|67512.8|401
1600423800000|2020-09-18 10:10:00|67529.4|67519.4|67539.7|67519.7|67540.6|67526.3|67528.9|67518.3|418
1600424100000|2020-09-18 10:15:00|67539.8|67519.8|67545.8|67525.8|67548.3|67533.8|67533.5|67519.2|410
1600424400000|2020-09-18 10:20:00|67540.8|67530.8|67541.8|67531.8|67547.1|67532.4|67535.9|67524.4|387
1600424700000|2020-09-18 10:25:00|67541.7|67531.7|67553.9|67533.9|67556.9|67541.1|67541.7|67527.3|464
1600425000000|2020-09-18 10:30:00|67553.8|67533.8|67541.3|67531.3|67558.2|67543.6|67537|67521.6|492
1600425300000|2020-09-18 10:35:00|67541.4|67531.4|67549.5|67529.5|67551.1|67536.7|67538.7|67523.5|404
1600425600000|2020-09-18 10:40:00|67549.3|67529.3|67556.8|67536.8|67557.9|67542.5|67544.2|67529|481
1600425900000|2020-09-18 10:45:00|67557|67537|67561.3|67541.3|67561.9|67541.9|67549.3|67534.6|423
1600426200000|2020-09-18 10:50:00|67561.1|67541.1|67562.9|67552.9|67570.2|67556.3|67559.6|67541|478
1600426500000|2020-09-18 10:55:00|67562.8|67552.8|67562.4|67552.4|67570.2|67556.4|67553.5|67539.1|509
1600426800000|2020-09-18 11:00:00|67560.9|67550.9|67558.8|67538.8|67569.9|67551|67553.5|67538.7|519
1600427100000|2020-09-18 11:05:00|67558.5|67538.5|67562.5|67542.5|67562.6|67544|67548.5|67533.4|425
1600427400000|2020-09-18 11:10:00|67562.4|67542.4|67563.6|67553.6|67569.7|67554.8|67556.3|67541.6|364
1600427700000|2020-09-18 11:15:00|67563.7|67553.7|67568.2|67548.2|67568.8|67553.9|67560.5|67545.8|308
1600428000000|2020-09-18 11:20:00|67568.1|67548.1|67557.3|67537.3|67568.8|67554|67552.3|67536.7|431
1600428300000|2020-09-18 11:25:00|67552.3|67542.3|67556.6|67546.6|67561.7|67546.9|67550.5|67535.5|455
1600428600000|2020-09-18 11:30:00|67556.7|67546.7|67570|67550|67575.2|67560.4|67555.8|67545.5|587
1600428900000|2020-09-18 11:35:00|67565.2|67555.2|67621.6|67601.6|67636.6|67616.6|67563.6|67548.7|710
1600429200000|2020-09-18 11:40:00|67621.7|67601.7|67645.8|67625.8|67659.7|67643.5|67603|67587.7|775
1600429500000|2020-09-18 11:45:00|67645.3|67625.3|67685.1|67665.1|67685.1|67665.1|67639.1|67623.4|788
1600429800000|2020-09-18 11:50:00|67685|67665|67714.1|67694.1|67756.7|67736.7|67679.4|67664.2|892
1600430100000|2020-09-18 11:55:00|67714.5|67694.5|67726.6|67706.6|67736.4|67718.6|67708.7|67688.7|744
1600430400000|2020-09-18 12:00:00|67726.1|67706.1|67740|67730|67746.5|67730|67721.6|67703.6|750
1600430700000|2020-09-18 12:05:00|67745.3|67725.3|67738.3|67718.3|67746|67730.8|67718|67702.4|627
1600431000000|2020-09-18 12:10:00|67738.1|67718.1|67772.2|67752.2|67777.9|67759.8|67733.3|67714.9|707
1600431300000|2020-09-18 12:15:00|67772.1|67752.1|67789.8|67769.8|67793.1|67775.6|67766.6|67747.7|700
1600431600000|2020-09-18 12:20:00|67788|67768|67787.3|67767.3|67795.3|67780.5|67776.2|67761|720
1600431900000|2020-09-18 12:25:00|67782.6|67772.6|67788.8|67768.8|67794.4|67779.3|67778.6|67763.7|581
1600432200000|2020-09-18 12:30:00|67788.9|67768.9|67769.9|67759.9|67793.1|67777.6|67762.7|67746.9|601
1600432500000|2020-09-18 12:35:00|67770|67760|67731|67711|67779.4|67763.4|67728.9|67711|809
1600432800000|2020-09-18 12:40:00|67730.2|67710.2|67732.6|67712.6|67740.2|67725.7|67721.1|67701.1|705
1600433100000|2020-09-18 12:45:00|67732.5|67712.5|67726.6|67706.6|67733.3|67718|67716.3|67702|639
1600433400000|2020-09-18 12:50:00|67726.9|67706.9|67727.8|67707.8|67736.9|67721.6|67719.6|67704.6|586
1600433700000|2020-09-18 12:55:00|67727.5|67707.5|67694.9|67674.9|67727.8|67711|67690.7|67674.9|669
1600434000000|2020-09-18 13:00:00|67695.2|67675.2|67683.7|67673.7|67698.4|67684|67681.4|67666.4|665
1600434300000|2020-09-18 13:05:00|67683.6|67673.6|67682.8|67672.8|67692.4|67679|67675.7|67661.3|610
1600434600000|2020-09-18 13:10:00|67682.6|67672.6|67688.3|67678.3|67693.6|67678.5|67675.8|67660.9|608
1600434900000|2020-09-18 13:15:00|67688.4|67678.4|67682.5|67672.5|67693.8|67678.4|67679.9|67666.9|470
1600435200000|2020-09-18 13:20:00|67682.7|67672.7|67694.4|67674.4|67695.7|67679.2|67677.6|67663.9|439
1600435500000|2020-09-18 13:25:00|67694.5|67674.5|67693.4|67683.4|67698.6|67683.8|67684.3|67669.2|580
1600435800000|2020-09-18 13:30:00|67693.3|67683.3|67711.1|67691.1|67713.6|67697.8|67692|67676.8|841
1600436100000|2020-09-18 13:35:00|67711|67691|67723.7|67713.7|67736.7|67722.4|67704.1|67689.8|791
1600436400000|2020-09-18 13:40:00|67723.8|67713.8|67743.1|67723.1|67743.9|67725.8|67720.3|67704|761
1600436700000|2020-09-18 13:45:00|67743|67723|67757.7|67747.7|67774.1|67757.6|67739.3|67721.9|821
1600437000000|2020-09-18 13:50:00|67757.9|67747.9|67741.8|67731.8|67763.1|67748.2|67740.2|67725.9|763
1600437300000|2020-09-18 13:55:00|67741.7|67731.7|67739.5|67719.5|67751.3|67733.4|67736|67716|620
1600437600000|2020-09-18 14:00:00|67739.1|67719.1|67727.6|67707.6|67745.5|67725.5|67718.1|67702.1|782
1600437900000|2020-09-18 14:05:00|67727.9|67707.9|67712|67692|67732.1|67716.6|67700.5|67684.5|765
1600438200000|2020-09-18 14:10:00|67711.7|67691.7|67710.2|67690.2|67716.9|67701.7|67702|67686.9|671
1600438500000|2020-09-18 14:15:00|67710.1|67690.1|67707.3|67687.3|67710.9|67696.7|67696|67679.5|775
1600438800000|2020-09-18 14:20:00|67707.1|67687.1|67718.6|67698.6|67719|67703.8|67702.7|67682.7|791
1600439100000|2020-09-18 14:25:00|67720.6|67700.6|67724.4|67704.4|67735.7|67717.3|67714.8|67699.6|747
1600439400000|2020-09-18 14:30:00|67723.7|67703.7|67727|67707|67734.1|67719|67720.5|67703.2|736
1600439700000|2020-09-18 14:35:00|67726.8|67706.8|67723.9|67703.9|67732.3|67714.9|67713.1|67698.2|656
1600440000000|2020-09-18 14:40:00|67723.7|67703.7|67707.7|67687.7|67723.7|67707.9|67704.7|67687.4|751
1600440300000|2020-09-18 14:45:00|67707.1|67687.1|67703.4|67683.4|67720.8|67702.8|67698.5|67681.9|738
1600440600000|2020-09-18 14:50:00|67703.3|67683.3|67710.3|67690.3|67714.3|67697.3|67701.8|67682.1|707
1600440900000|2020-09-18 14:55:00|67710.1|67690.1|67700.2|67680.2|67715.1|67699.4|67685.7|67667.7|872
1600441200000|2020-09-18 15:00:00|67701|67681|67696.2|67686.2|67715|67700.2|67694.7|67678|822
1600441500000|2020-09-18 15:05:00|67700.8|67680.8|67692|67672|67700.9|67684.2|67685.5|67671.1|644
1600441800000|2020-09-18 15:10:00|67692.1|67672.1|67698.3|67678.3|67700.3|67684.9|67686.5|67669.2|685
1600442100000|2020-09-18 15:15:00|67698.1|67678.1|67704.8|67684.8|67706.9|67691.1|67692.3|67674.4|773
1600442400000|2020-09-18 15:20:00|67704.9|67684.9|67699.9|67679.9|67709|67693.5|67693.7|67677.9|714
1600442700000|2020-09-18 15:25:00|67699.5|67679.5|67696.9|67686.9|67704.1|67690.6|67692.7|67676.4|705
1600443000000|2020-09-18 15:30:00|67697|67687|67713.3|67693.3|67713.3|67698.4|67691.5|67675.9|624
1600443300000|2020-09-18 15:35:00|67713.2|67693.2|67730.3|67710.3|67735.7|67719.5|67705.2|67690.2|675
1600443600000|2020-09-18 15:40:00|67730.2|67710.2|67730.7|67710.7|67731.2|67716.4|67719|67699|628
1600443900000|2020-09-18 15:45:00|67730.6|67710.6|67721.8|67701.8|67730.8|67712.5|67714|67698.8|627
1600444200000|2020-09-18 15:50:00|67721.6|67701.6|67714.9|67704.9|67725.6|67707|67713.2|67698.2|540
1600444500000|2020-09-18 15:55:00|67714.8|67704.8|67715|67695|67721|67705.9|67704.6|67688.3|503
1600444800000|2020-09-18 16:00:00|67715.1|67695.1|67713.2|67703.2|67720|67704.7|67701.7|67686.5|566
1600445100000|2020-09-18 16:05:00|67718.5|67698.5|67696.8|67676.8|67718.8|67703.4|67691.6|67676.2|573
1600445400000|2020-09-18 16:10:00|67696.7|67676.7|67713.7|67693.7|67713.9|67698.5|67687|67672.1|581
1600445700000|2020-09-18 16:15:00|67713.8|67693.8|67716.5|67696.5|67724.3|67705.7|67705.4|67688.7|649
1600446000000|2020-09-18 16:20:00|67716.4|67696.4|67707.9|67687.9|67721.4|67701.4|67703.5|67687.2|561
1600446300000|2020-09-18 16:25:00|67708.2|67688.2|67693.1|67673.1|67709|67689|67688|67672.5|581
1600446600000|2020-09-18 16:30:00|67693.3|67673.3|67700.7|67680.7|67706.6|67691.4|67688.6|67673|605
1600446900000|2020-09-18 16:35:00|67700.8|67680.8|67695.4|67685.4|67701.1|67685.4|67687.7|67672.7|524
1600447200000|2020-09-18 16:40:00|67696.1|67686.1|67694.6|67674.6|67701.2|67686.5|67690.1|67673.7|526
1600447500000|2020-09-18 16:45:00|67694.3|67674.3|67691.9|67671.9|67695.8|67680.6|67684.5|67668.9|574
1600447800000|2020-09-18 16:50:00|67691.8|67671.8|67692.5|67672.5|67697.1|67681.2|67686.1|67669.8|606
1600448100000|2020-09-18 16:55:00|67692.6|67672.6|67696.5|67676.5|67701.2|67686.2|67685.9|67670.6|670
1600448400000|2020-09-18 17:00:00|67696.6|67676.6|67703.5|67683.5|67704|67689.1|67688.8|67673.8|635
1600448700000|2020-09-18 17:05:00|67703.4|67683.4|67710.3|67690.3|67710.5|67695.7|67694.2|67678.8|513
1600449000000|2020-09-18 17:10:00|67710.4|67690.4|67709.5|67689.5|67720.3|67704.8|67702.1|67687|622
1600449300000|2020-09-18 17:15:00|67709.4|67689.4|67719.3|67699.3|67719.7|67704.3|67706.2|67689.4|597
1600449600000|2020-09-18 17:20:00|67719.2|67699.2|67742.1|67722.1|67742.8|67723.9|67712.1|67697.1|593
1600449900000|2020-09-18 17:25:00|67742|67722|67750.5|67740.5|67756.6|67741.2|67741.1|67721.1|652
1600450200000|2020-09-18 17:30:00|67750.6|67740.6|67754.4|67734.4|67774.3|67757.5|67750.6|67734|777
1600450500000|2020-09-18 17:35:00|67754.8|67734.8|67773.7|67753.7|67783.6|67763.6|67747.6|67731.2|786
1600450800000|2020-09-18 17:40:00|67774|67754|67776.7|67756.7|67781.7|67761.7|67768.3|67752|638
1600451100000|2020-09-18 17:45:00|67777|67757|67757.7|67737.7|67779.7|67759.7|67755.7|67735.7|705
1600451400000|2020-09-18 17:50:00|67757.4|67737.4|67749.2|67729.2|67760|67742.5|67748.3|67728.3|573
1600451700000|2020-09-18 17:55:00|67749.4|67729.4|67751|67731|67754.5|67737.5|67743|67726.8|593
1600452000000|2020-09-18 18:00:00|67751.1|67731.1|67761.4|67741.4|67763.8|67749.1|67751|67731|609
1600452300000|2020-09-18 18:05:00|67761.2|67741.2|67752.7|67732.7|67761.5|67741.5|67743.1|67727.4|575
1600452600000|2020-09-18 18:10:00|67752.6|67732.6|67750.3|67730.3|67754.9|67738.4|67744.9|67729.3|515
1600452900000|2020-09-18 18:15:00|67750.5|67730.5|67759.3|67739.3|67761.2|67742.8|67744.6|67727.8|638
1600453200000|2020-09-18 18:20:00|67759.2|67739.2|67749.2|67729.2|67760.6|67743|67744.4|67728|575
1600453500000|2020-09-18 18:25:00|67749.3|67729.3|67745.2|67725.2|67749.8|67732.4|67733.9|67717.3|614
1600453800000|2020-09-18 18:30:00|67745.3|67725.3|67747|67727|67747.8|67732.3|67739.1|67723.8|540
1600454100000|2020-09-18 18:35:00|67746.8|67726.8|67753|67733|67753.8|67736.4|67740.9|67725.9|636
1600454400000|2020-09-18 18:40:00|67752.9|67732.9|67753.9|67743.9|67759.5|67743.9|67746.3|67730.2|552
1600454700000|2020-09-18 18:45:00|67753.8|67743.8|67758|67738|67760.5|67744.9|67749.7|67735|570
1600455000000|2020-09-18 18:50:00|67758.1|67738.1|67792.8|67772.8|67793|67774.6|67755.3|67738.1|644
1600455300000|2020-09-18 18:55:00|67792.6|67772.6|67790.6|67770.6|67794.2|67779.3|67787.1|67770.6|434
1600455600000|2020-09-18 19:00:00|67790.5|67770.5|67790.1|67770.1|67797.7|67777.7|67788.3|67768.3|502
1600455900000|2020-09-18 19:05:00|67789.8|67769.8|67786.4|67766.4|67791.5|67775.9|67783.5|67763.5|492
1600456200000|2020-09-18 19:10:00|67786.3|67766.3|67795.2|67775.2|67798.9|67778.9|67783.9|67763.9|506
1600456500000|2020-09-18 19:15:00|67794.8|67774.8|67798|67778|67799.5|67781|67791|67772.3|537
1600456800000|2020-09-18 19:20:00|67797.5|67777.5|67799.4|67779.4|67800.1|67780.1|67794.2|67774.2|548
1600457100000|2020-09-18 19:25:00|67799.3|67779.3|67795.8|67775.8|67804.5|67787.3|67795.1|67775.1|574
1600457400000|2020-09-18 19:30:00|67795.7|67775.7|67790.9|67770.9|67796.1|67776.1|67785.2|67765.2|616
1600457700000|2020-09-18 19:35:00|67790.8|67770.8|67788.1|67768.1|67795.4|67778.1|67787.1|67767.2|623
1600458000000|2020-09-18 19:40:00|67788|67768|67790.5|67770.5|67792.3|67774.8|67784.6|67768|587
1600458300000|2020-09-18 19:45:00|67790.6|67770.6|67791.5|67771.5|67797.7|67777.7|67789.5|67769.5|487
1600458600000|2020-09-18 19:50:00|67792.6|67772.6|67790.7|67770.7|67800|67780|67790.6|67770.6|530
1600458900000|2020-09-18 19:55:00|67790.8|67770.8|67795.2|67775.2|67798.7|67778.7|67788.6|67768.6|546
1600459200000|2020-09-18 20:00:00|67795.9|67775.9|67788.4|67768.4|67796.9|67776.9|67787|67767|290
1600459500000|2020-09-18 20:05:00|67788.6|67768.6|67781|67761|67788.6|67768.6|67779.5|67759.5|160
1600459800000|2020-09-18 20:10:00|67781.1|67761.1|67781.7|67761.7|67783.2|67763.2|67779.7|67759.7|183
1600460100000|2020-09-18 20:15:00|67781.6|67761.6|67783.2|67763.2|67784.5|67764.5|67781.2|67761.2|148
1600460400000|2020-09-18 20:20:00|67783.5|67763.5|67778.5|67758.5|67783.7|67763.7|67777|67757|180
1600460700000|2020-09-18 20:25:00|67778.6|67758.6|67785|67765|67789.1|67769.1|67777.8|67757.8|196
1600461000000|2020-09-18 20:30:00|67785.4|67765.4|67789.4|67769.4|67789.9|67769.9|67783.7|67763.7|160
1600461300000|2020-09-18 20:35:00|67789.3|67769.3|67790.4|67770.4|67791.6|67771.6|67787.4|67767.4|141
1600461600000|2020-09-18 20:40:00|67789.8|67769.8|67786.3|67766.3|67794.6|67774.6|67780.5|67760.5|358
1600461900000|2020-09-18 20:45:00|67787.1|67767.1|67786.8|67766.8|67793.2|67773.2|67783.4|67763.4|500
1600462200000|2020-09-18 20:50:00|67787|67767|67802.9|67782.9|67805.9|67785.9|67787|67767|384
1600462500000|2020-09-18 20:55:00|67802.6|67782.6|67801.7|67781.7|67806.9|67786.9|67801.5|67781.5|141
1600632000000|2020-09-20 20:00:00|67698.5|67676.5|67698.5|67676.5|67698.5|67676.5|67698.5|67676.5|1
1600632300000|2020-09-20 20:05:00|67766.8|67656.2|67698.5|67676.5|67766.8|67676.5|67698.5|67656.2|2
1600633800000|2020-09-20 20:30:00|67704.5|67682.5|67704.5|67682.5|67705.1|67683.1|67702.5|67680.5|7
1600634100000|2020-09-20 20:35:00|67700|67678|67699.6|67677.6|67760.6|67681.8|67677.1|67580.7|64
1600634400000|2020-09-20 20:40:00|67699.8|67677.8|67702.1|67680.1|67766.7|67682.6|67699.8|67631.7|24
1600634700000|2020-09-20 20:45:00|67704.7|67682.7|67740.6|67647.9|67740.6|67682.7|67702.1|67647.9|19
1600635000000|2020-09-20 20:50:00|67704.7|67682.7|67757.5|67656.7|67757.5|67685.6|67702.1|67637.5|21
1600635300000|2020-09-20 20:55:00|67705.1|67683.1|67700|67678|67763.8|67703|67695.4|67603.6|76
1600635600000|2020-09-20 21:00:00|67696.3|67674.3|67688.1|67666.1|67737.5|67678.9|67687.6|67635.4|83
1600635900000|2020-09-20 21:05:00|67689.1|67667.1|67713.7|67626.3|67726.4|67669.1|67686.2|67597.5|63
1600636200000|2020-09-20 21:10:00|67711.2|67618.2|67711.6|67622.1|67739.9|67641.6|67706.4|67585.5|136
1600636500000|2020-09-20 21:15:00|67715.4|67624.9|67713.8|67633.6|67732.2|67644.6|67708|67595.3|153
1600636800000|2020-09-20 21:20:00|67712.5|67609.9|67715|67620|67731.6|67640.3|67707.5|67593.2|128
1600637100000|2020-09-20 21:25:00|67712.4|67600.7|67712|67621.9|67737.1|67640.7|67706.1|67590.6|120
1600637400000|2020-09-20 21:30:00|67735.4|67631.9|67730.3|67602.8|67739|67650|67713.8|67596.2|151
1600637700000|2020-09-20 21:35:00|67724.9|67615.3|67733|67612.5|67738.9|67646.3|67715.8|67599.8|113
1600638000000|2020-09-20 21:40:00|67730.3|67616.7|67718.1|67642.4|67739.8|67648.5|67715.5|67607.3|95
1600638300000|2020-09-20 21:45:00|67717.6|67642.2|67718.6|67634.9|67741.7|67644.6|67715.4|67603.2|123
1600638600000|2020-09-20 21:50:00|67719.6|67633.4|67725.3|67632.6|67742.6|67647|67715.4|67619.6|126
1600638900000|2020-09-20 21:55:00|67738|67646.3|67731|67618.8|67738|67647|67719.3|67601.2|137
1600639200000|2020-09-20 22:00:00|67728|67624.9|67724.8|67628.5|67744|67662.5|67717.4|67615.9|230
1600639500000|2020-09-20 22:05:00|67723.6|67628.9|67730.3|67641|67744.5|67648.5|67711.4|67611.6|328
1600639800000|2020-09-20 22:10:00|67733.4|67638.9|67696.4|67649.1|67738.1|67652.6|67694.5|67624|526
1600640100000|2020-09-20 22:15:00|67695.8|67649.3|67690.8|67658.3|67728.8|67661.3|67688.6|67622.7|439
1600640400000|2020-09-20 22:20:00|67690.2|67656.6|67689.5|67669.5|67716.5|67678|67683.7|67656.1|296
1600640700000|2020-09-20 22:25:00|67690.5|67670.5|67690.3|67670.3|67698.1|67673.5|67688|67664|204
1600641000000|2020-09-20 22:30:00|67689.3|67669.3|67693.1|67673.1|67711.3|67678.4|67687.5|67660.8|286
1600641300000|2020-09-20 22:35:00|67693.6|67673.6|67693.5|67673.5|67709.8|67682.2|67691.3|67671.3|191
1600641600000|2020-09-20 22:40:00|67695.4|67675.4|67692.5|67672.5|67714.1|67681.1|67690.9|67670.9|283
1600641900000|2020-09-20 22:45:00|67692.9|67672.9|67686.1|67666.1|67694.8|67674.8|67681.8|67661.8|347
1600642200000|2020-09-20 22:50:00|67686|67666|67684.4|67664.4|67688.8|67668.8|67684.2|67664.2|328
1600642500000|2020-09-20 22:55:00|67685.4|67665.4|67683.5|67663.5|67688.4|67668.4|67683.2|67663.2|235
1600642800000|2020-09-20 23:00:00|67683.9|67663.9|67686.4|67649.9|67691.3|67667.7|67662.5|67593.8|350
1600643100000|2020-09-20 23:05:00|67685.2|67650.9|67687.3|67667.3|67698.5|67668.9|67676.7|67614.2|248
1600643400000|2020-09-20 23:10:00|67687.7|67667.7|67684.9|67664.9|67691.3|67669.4|67679.1|67655|170
1600643700000|2020-09-20 23:15:00|67684.5|67664.5|67681.1|67661.1|67685.1|67665.1|67679.7|67659.7|226
1600644000000|2020-09-20 23:20:00|67680.9|67660.9|67670.8|67650.8|67682.9|67662.9|67669.5|67649.5|274
1600644300000|2020-09-20 23:25:00|67670.3|67650.3|67676.4|67656.4|67677.8|67657.8|67669.4|67649.4|378
1600644600000|2020-09-20 23:30:00|67676.3|67656.3|67678.4|67658.4|67684.3|67664.3|67675.3|67655.3|257
1600644900000|2020-09-20 23:35:00|67678.7|67658.7|67674.5|67654.5|67679.4|67659.4|67666.1|67646.1|538
1600645200000|2020-09-20 23:40:00|67674.1|67654.1|67676|67656|67688.4|67668.4|67672.3|67652.3|421
1600645500000|2020-09-20 23:45:00|67676.3|67656.3|67675|67655|67683.1|67663.1|67673.9|67653.9|374
1600645800000|2020-09-20 23:50:00|67675.1|67655.1|67681|67661|67682.2|67662.2|67674.1|67654.1|365
1600646100000|2020-09-20 23:55:00|67680.7|67660.7|67689.5|67669.5|67693.3|67673.3|67679.7|67659.7|376
1600646400000|2020-09-21 00:00:00|67689.9|67669.9|67681.6|67661.6|67706.4|67686.4|67679.6|67659.6|531
1600646700000|2020-09-21 00:05:00|67681.7|67661.7|67701.9|67681.9|67707|67687|67681.3|67661.3|606
1600647000000|2020-09-21 00:10:00|67702.1|67682.1|67681.8|67661.8|67709|67689|67679.9|67659.9|617
1600647300000|2020-09-21 00:15:00|67681.9|67661.9|67677.3|67657.3|67682.3|67667.3|67672.8|67652.8|592
1600647600000|2020-09-21 00:20:00|67677.4|67657.4|67674.6|67654.6|67692.9|67672.9|67670.7|67650.9|638
1600647900000|2020-09-21 00:25:00|67674.3|67654.3|67663.6|67643.6|67676.1|67656.1|67661.1|67641.1|507
1600648200000|2020-09-21 00:30:00|67663.9|67643.9|67663.9|67643.9|67670.3|67650.3|67659.6|67639.6|612
1600648500000|2020-09-21 00:35:00|67663.8|67643.8|67645.6|67625.6|67667.7|67650.7|67629.9|67609.9|771
1600648800000|2020-09-21 00:40:00|67647.7|67627.7|67646.3|67626.3|67658.7|67638.7|67645.1|67625.1|532
1600649100000|2020-09-21 00:45:00|67646.2|67626.2|67638.7|67618.7|67649.4|67634.4|67634.1|67617.3|433
1600649400000|2020-09-21 00:50:00|67639|67619|67615|67595|67639|67619|67613|67593|712
1600649700000|2020-09-21 00:55:00|67615.4|67595.4|67629|67609|67630.9|67610.9|67613|67593|436
1600650000000|2020-09-21 01:00:00|67629.1|67609.1|67635.8|67615.8|67649.7|67629.7|67624.4|67604.4|772
1600650300000|2020-09-21 01:05:00|67635.9|67615.9|67636.5|67616.5|67637.7|67621.3|67626.8|67606.8|653
1600650600000|2020-09-21 01:10:00|67636.8|67616.8|67626.3|67606.3|67637|67617|67614.5|67598.7|543
1600650900000|2020-09-21 01:15:00|67627.2|67607.2|67591.3|67571.3|67627.7|67607.7|67585.5|67565.5|860
1600651200000|2020-09-21 01:20:00|67591|67571|67576.8|67566.8|67594.5|67582.4|67559.7|67547.3|735
1600651500000|2020-09-21 01:25:00|67576.7|67566.7|67601.2|67581.2|67602.5|67587.6|67575.5|67562.2|643
1600651800000|2020-09-21 01:30:00|67599.9|67579.9|67612.8|67602.8|67626.6|67611.9|67591.3|67576.4|810
1600652100000|2020-09-21 01:35:00|67612.9|67602.9|67625|67615|67631.2|67618.1|67606.4|67592.3|783
1600652400000|2020-09-21 01:40:00|67625.3|67615.3|67630.9|67620.9|67649.8|67636.9|67622.7|67612.7|720
1600652700000|2020-09-21 01:45:00|67630.6|67620.6|67629.4|67619.4|67640.7|67626|67625.1|67615.1|672
1600653000000|2020-09-21 01:50:00|67629.3|67619.3|67628.9|67618.9|67643.3|67629.6|67628.9|67616.2|592
1600653300000|2020-09-21 01:55:00|67629|67619|67632|67622|67638.6|67625.5|67621.2|67607.9|733
1600653600000|2020-09-21 02:00:00|67632.3|67622.3|67624.2|67614.2|67632.3|67622.3|67622|67612|620
1600653900000|2020-09-21 02:05:00|67624.9|67614.9|67626.3|67616.3|67631.6|67621.6|67623.7|67613.7|632
1600654200000|2020-09-21 02:10:00|67626.4|67616.4|67621.4|67611.4|67628|67617|67616.4|67606.4|588
1600654500000|2020-09-21 02:15:00|67621.7|67611.7|67610.8|67600.8|67622|67612|67610.5|67600.5|637
1600654800000|2020-09-21 02:20:00|67611|67601|67611.3|67601.3|67612.8|67602.8|67600.9|67586|660
1600655100000|2020-09-21 02:25:00|67611.4|67601.4|67616.3|67606.3|67631.9|67616.7|67608.7|67598.7|556
1600655400000|2020-09-21 02:30:00|67616.2|67606.2|67610.1|67600.1|67616.4|67606.4|67603.4|67593.4|607
1600655700000|2020-09-21 02:35:00|67610.2|67600.2|67615.1|67605.1|67620|67610|67610.2|67596.3|640
1600656000000|2020-09-21 02:40:00|67615.2|67605.2|67617.6|67607.6|67626.6|67613.5|67614.1|67603.8|569
1600656300000|2020-09-21 02:45:00|67617.7|67607.7|67609.1|67599.1|67619.6|67609.6|67608.2|67598.2|484
1600656600000|2020-09-21 02:50:00|67608.8|67598.8|67590.2|67580.2|67610|67600|67583.1|67573.1|655
1600656900000|2020-09-21 02:55:00|67590.1|67580.1|67600|67590|67605.8|67590.4|67585.9|67575.9|604
1600657200000|2020-09-21 03:00:00|67600.1|67590.1|67612.9|67602.9|67629.6|67614|67599.7|67587.9|701
1600657500000|2020-09-21 03:05:00|67612.8|67602.8|67613.6|67603.6|67616.7|67606.7|67607.8|67597.8|421
1600657800000|2020-09-21 03:10:00|67613.5|67603.5|67598.6|67588.6|67615.2|67605.2|67597|67584.7|522
1600658100000|2020-09-21 03:15:00|67598.7|67588.7|67606.6|67596.6|67608.1|67598.1|67595.4|67585.4|556
1600658400000|2020-09-21 03:20:00|67606.4|67596.4|67601.4|67591.4|67607.9|67597.9|67599.8|67589.8|559
1600658700000|2020-09-21 03:25:00|67601.5|67591.5|67595.5|67585.5|67606.1|67596.1|67592.9|67582.9|503
1600659000000|2020-09-21 03:30:00|67595.4|67585.4|67596.2|67586.2|67600.9|67587.8|67593.3|67580.9|362
1600659300000|2020-09-21 03:35:00|67596.3|67586.3|67590.6|67580.6|67599.4|67587.3|67588.6|67578.6|348
1600659600000|2020-09-21 03:40:00|67590.9|67580.9|67586.1|67576.1|67595.5|67585.5|67585.6|67574|432
1600659900000|2020-09-21 03:45:00|67586|67576|67576.5|67566.5|67590.6|67580.6|67576.1|67566.1|367
1600660200000|2020-09-21 03:50:00|67576.4|67566.4|67574.8|67564.8|67584.3|67570.5|67572.2|67562.2|334
1600660500000|2020-09-21 03:55:00|67575.1|67565.1|67558.1|67548.1|67575.2|67565.2|67555|67544.9|473
1600660800000|2020-09-21 04:00:00|67558.2|67548.2|67551.8|67541.8|67559.8|67548.3|67547.7|67533.8|418
1600661100000|2020-09-21 04:05:00|67551.9|67541.9|67552.9|67542.9|67558.7|67546.3|67549.6|67538.5|401
1600661400000|2020-09-21 04:10:00|67552.8|67542.8|67572.5|67562.5|67576.8|67566.8|67552.6|67542.6|475
1600661700000|2020-09-21 04:15:00|67572.7|67562.7|67573.2|67563.2|67574.1|67564.1|67566.9|67556.9|398
1600662000000|2020-09-21 04:20:00|67573.3|67563.3|67576|67566|67578.6|67568.6|67569.5|67559.5|341
1600662300000|2020-09-21 04:25:00|67576.1|67566.1|67582.4|67572.4|67588.4|67574.5|67574.7|67561.7|326
1600662600000|2020-09-21 04:30:00|67582.5|67572.5|67582.2|67572.2|67587.5|67574.5|67576.2|67566.2|378
1600662900000|2020-09-21 04:35:00|67582.1|67572.1|67578.5|67568.5|67585.4|67573.1|67577.7|67563|397
1600663200000|2020-09-21 04:40:00|67578.6|67568.6|67567.6|67557.6|67578.6|67568.6|67562.6|67552.6|454
1600663500000|2020-09-21 04:45:00|67567.2|67557.2|67570.6|67560.6|67577.2|67563.3|67563.5|67553.5|397
1600663800000|2020-09-21 04:50:00|67570.5|67560.5|67575|67565|67576.8|67566.8|67570.3|67555.8|327
1600664100000|2020-09-21 04:55:00|67575.1|67565.1|67569.7|67559.7|67576.4|67565.6|67569.4|67556.1|343
1600664400000|2020-09-21 05:00:00|67569.8|67559.8|67557.2|67547.2|67572.5|67562.5|67552.2|67542.2|471
1600664700000|2020-09-21 05:05:00|67557.1|67547.1|67553.6|67543.6|67561.1|67547.3|67536.2|67521.3|477
1600665000000|2020-09-21 05:10:00|67553.4|67543.4|67560.6|67550.6|67565.5|67552.1|67553.3|67543.3|443
1600665300000|2020-09-21 05:15:00|67560.5|67550.5|67576.1|67566.1|67576.3|67566.3|67559|67549|427
1600665600000|2020-09-21 05:20:00|67576|67566|67578.5|67568.5|67578.9|67568.9|67569.6|67556.5|348
1600665900000|2020-09-21 05:25:00|67578.7|67568.7|67586.9|67576.9|67587|67577|67578.6|67568.6|430
1600666200000|2020-09-21 05:30:00|67586.6|67576.6|67596.8|67586.8|67598.9|67588.9|67585.1|67572.5|611
1600666500000|2020-09-21 05:35:00|67596.6|67586.6|67593.2|67583.2|67602|67592|67591.5|67578|529
1600666800000|2020-09-21 05:40:00|67593.1|67583.1|67584.4|67574.4|67593.2|67583.2|67579.3|67569.3|548
1600667100000|2020-09-21 05:45:00|67584.6|67574.6|67580.1|67570.1|67588.2|67578.2|67575.5|67565.5|534
1600667400000|2020-09-21 05:50:00|67580.2|67570.2|67575.8|67565.8|67585.4|67571|67573.8|67559.8|471
1600667700000|2020-09-21 05:55:00|67575.7|67565.7|67580.9|67570.9|67581.1|67571.1|67567.6|67557.6|593
1600668000000|2020-09-21 06:00:00|67581|67571|67582.5|67572.5|67586.8|67576.8|67576.8|67566.8|529
1600668300000|2020-09-21 06:05:00|67582.4|67572.4|67588.1|67578.1|67597.8|67587.8|67581.9|67571.9|569
1600668600000|2020-09-21 06:10:00|67588.2|67578.2|67581.8|67571.8|67588.5|67578.5|67578.7|67568.7|566
1600668900000|2020-09-21 06:15:00|67581.7|67571.7|67596.2|67586.2|67601.8|67591.8|67580.4|67570.4|556
1600669200000|2020-09-21 06:20:00|67596.1|67586.1|67596.7|67586.7|67602.6|67592.6|67590.5|67580.5|532
1600669500000|2020-09-21 06:25:00|67597|67587|67585|67575|67600.7|67590.7|67581.4|67571.4|566
1600669800000|2020-09-21 06:30:00|67585.2|67575.2|67589.6|67579.6|67591.5|67581.5|67582|67572|572
1600670100000|2020-09-21 06:35:00|67589.7|67579.7|67581.9|67571.9|67598.2|67588.2|67581.9|67571.9|596
1600670400000|2020-09-21 06:40:00|67582.4|67572.4|67563.9|67553.9|67584.2|67574.2|67558.1|67548.1|630
1600670700000|2020-09-21 06:45:00|67564|67554|67586|67576|67588.5|67578.5|67563.7|67553.7|593
1600671000000|2020-09-21 06:50:00|67586.1|67576.1|67602.9|67592.9|67618|67603.1|67577.4|67567.4|616
1600671300000|2020-09-21 06:55:00|67602.8|67592.8|67593.2|67583.2|67608.1|67598.1|67589.2|67579.2|721
1600671600000|2020-09-21 07:00:00|67593.1|67583.1|67592.1|67582.1|67598.5|67585.2|67584.2|67570.1|650
1600671900000|2020-09-21 07:05:00|67592.2|67582.2|67610.6|67600.6|67616.6|67604|67591.8|67581.8|590
1600672200000|2020-09-21 07:10:00|67610.8|67600.8|67613.2|67603.2|67618.2|67604.7|67592.4|67579.1|674
1600672500000|2020-09-21 07:15:00|67613.6|67603.6|67622.8|67602.8|67627|67612|67604.4|67590.4|697
1600672800000|2020-09-21 07:20:00|67622.9|67602.9|67642.8|67632.8|67655.2|67640.2|67614.6|67599.5|723
1600673100000|2020-09-21 07:25:00|67642.6|67632.6|67646.7|67636.7|67661.5|67645.9|67641.4|67626.9|757
1600673400000|2020-09-21 07:30:00|67647.9|67637.9|67669.7|67659.7|67676.5|67661.3|67646.9|67634.3|796
1600673700000|2020-09-21 07:35:00|67669.9|67659.9|67678.5|67668.5|67689.7|67675.1|67662.2|67647.3|731
1600674000000|2020-09-21 07:40:00|67678.6|67668.6|67681.9|67671.9|67690.8|67676.7|67673.1|67659.9|710
1600674300000|2020-09-21 07:45:00|67680.9|67670.9|67684.7|67674.7|67692.3|67679.6|67673.9|67663.9|629
1600674600000|2020-09-21 07:50:00|67685|67675|67720.4|67700.4|67722.8|67705.4|67684.8|67674.7|737
1600674900000|2020-09-21 07:55:00|67720.2|67700.2|67701.5|67691.5|67720.6|67706.5|67699|67686.6|687
1600675200000|2020-09-21 08:00:00|67702.5|67692.5|67693.1|67683.1|67707.8|67694.1|67682.5|67669.4|780
1600675500000|2020-09-21 08:05:00|67693|67683|67689.5|67679.5|67700.4|67685.4|67683.1|67668.7|620
1600675800000|2020-09-21 08:10:00|67689.6|67679.6|67700.7|67690.7|67709.1|67694.5|67689.2|67677.6|621
1600676100000|2020-09-21 08:15:00|67700.6|67690.6|67735.3|67725.3|67747.8|67731.8|67698.1|67684.9|779
1600676400000|2020-09-21 08:20:00|67735.5|67725.5|67764.2|67744.2|67775.1|67755.1|67730.6|67716.5|787
1600676700000|2020-09-21 08:25:00|67759.7|67749.7|67732.8|67722.8|67769.8|67754.6|67732.8|67722.8|771
1600677000000|2020-09-21 08:30:00|67732.9|67722.9|67751.2|67731.2|67771.7|67756.6|67732.9|67720.2|800
1600677300000|2020-09-21 08:35:00|67745.7|67735.7|67765.9|67745.9|67765.9|67751.8|67745.1|67730.4|752
1600677600000|2020-09-21 08:40:00|67766.1|67746.1|67763.4|67753.4|67776.9|67762|67757.5|67744.7|677
1600677900000|2020-09-21 08:45:00|67763.5|67753.5|67766.3|67756.3|67774.3|67758|67752.8|67739.6|685
1600678200000|2020-09-21 08:50:00|67766.2|67756.2|67769.5|67759.5|67786.7|67771.8|67760|67745.7|688
1600678500000|2020-09-21 08:55:00|67769.8|67759.8|67769.4|67759.4|67778.2|67763.1|67762.9|67748.4|588
1600678800000|2020-09-21 09:00:00|67769.8|67759.8|67763.9|67753.9|67781.5|67767.2|67763.9|67749.3|607
1600679100000|2020-09-21 09:05:00|67764.2|67754.2|67764.9|67754.9|67770.7|67756.7|67755.1|67745.1|510
1600679400000|2020-09-21 09:10:00|67764.4|67754.4|67758.9|67748.9|67770.8|67756.6|67752.9|67740.3|538
1600679700000|2020-09-21 09:15:00|67759|67749|67758.7|67748.7|67771.1|67758.8|67756.6|67741.8|514
1600680000000|2020-09-21 09:20:00|67759.2|67749.2|67766.5|67746.5|67770.7|67756|67757|67742.7|549
1600680300000|2020-09-21 09:25:00|67766.4|67746.4|67774.3|67764.3|67788.7|67773.3|67758.9|67744.5|601
1600680600000|2020-09-21 09:30:00|67774.5|67764.5|67787.8|67777.8|67794.6|67781|67771.2|67761.2|640
1600680900000|2020-09-21 09:35:00|67787.7|67777.7|67784.3|67774.3|67788.2|67778.2|67768.6|67757.6|579
1600681200000|2020-09-21 09:40:00|67783.8|67773.8|67815.7|67805.7|67826.8|67811.9|67783.8|67773.8|570
1600681500000|2020-09-21 09:45:00|67815.6|67805.6|67816.8|67806.8|67831.8|67819|67812|67798.5|780
1600681800000|2020-09-21 09:50:00|67816.3|67806.3|67800.9|67780.9|67822.4|67810.1|67793.7|67780.7|579
1600682100000|2020-09-21 09:55:00|67795.9|67785.9|67815.2|67805.2|67822.1|67807.7|67795.9|67785.9|631
1600682400000|2020-09-21 10:00:00|67817.3|67807.3|67807|67797|67818.1|67808.1|67804.1|67789.7|663
1600682700000|2020-09-21 10:05:00|67806.9|67796.9|67808.1|67798.1|67823.2|67808.2|67806|67790.4|542
1600683000000|2020-09-21 10:10:00|67808|67798|67828|67818|67841.8|67826.3|67808|67794.3|544
1600683300000|2020-09-21 10:15:00|67827.9|67817.9|67833.7|67813.7|67846|67826.5|67820.1|67805|582
1600683600000|2020-09-21 10:20:00|67833.6|67813.6|67831.1|67811.1|67843.6|67827.8|67825.8|67810.1|555
1600683900000|2020-09-21 10:25:00|67831|67811|67828.5|67818.5|67836.9|67822.1|67823.8|67807.8|464
1600684200000|2020-09-21 10:30:00|67828.6|67818.6|67824.9|67814.9|67840.5|67824.2|67820.7|67807.8|476
1600684500000|2020-09-21 10:35:00|67824.8|67814.8|67822.3|67812.3|67834|67818.7|67820.6|67805.7|507
1600684800000|2020-09-21 10:40:00|67822.6|67812.6|67843.9|67833.9|67864.9|67844.9|67816.5|67801.4|635
1600685100000|2020-09-21 10:45:00|67844|67834|67848|67838|67853.1|67838.1|67837|67824.4|512
1600685400000|2020-09-21 10:50:00|67847.9|67837.9|67847.5|67837.5|67856.2|67841.4|67843.3|67831.2|478
1600685700000|2020-09-21 10:55:00|67847.6|67837.6|67849.2|67829.2|67850.9|67837.7|67835.9|67822.6|486
1600686000000|2020-09-21 11:00:00|67849.1|67829.1|67857.5|67847.5|67857.5|67847.5|67842.1|67827.5|554
1600686300000|2020-09-21 11:05:00|67857.8|67847.8|67868.5|67848.5|67869.9|67855.2|67850.4|67836.6|651
1600686600000|2020-09-21 11:10:00|67868.9|67848.9|67879|67859|67884.8|67869.7|67862.5|67847.6|679
1600686900000|2020-09-21 11:15:00|67878.8|67858.8|67888.9|67878.9|67896.6|67881.5|67874.2|67858.8|573
1600687200000|2020-09-21 11:20:00|67888.7|67878.7|67888|67878|67899|67886.4|67882.7|67868.7|508
1600687500000|2020-09-21 11:25:00|67887.9|67877.9|67906|67896|67922|67906.9|67887.9|67877.9|628
1600687800000|2020-09-21 11:30:00|67906.3|67896.3|67917.1|67897.1|67921.1|67906.9|67901.1|67888.2|565
1600688100000|2020-09-21 11:35:00|67917.2|67897.2|67918.9|67908.9|67925.7|67910.3|67910.5|67895.6|525
1600688400000|2020-09-21 11:40:00|67919.6|67909.6|67902.4|67892.4|67922.5|67909.6|67900.9|67887.3|567
1600688700000|2020-09-21 11:45:00|67901.5|67891.5|67900.9|67880.9|67916.2|67902.4|67894|67879|550
1600689000000|2020-09-21 11:50:00|67901|67881|67881.4|67861.4|67901.1|67887.2|67877.3|67860.7|547
1600689300000|2020-09-21 11:55:00|67881.6|67861.6|67874|67854|67883.4|67869.3|67869.3|67853.9|486
1600689600000|2020-09-21 12:00:00|67869.9|67859.9|67891.6|67881.6|67895.8|67881.6|67869.9|67853.3|607
1600689900000|2020-09-21 12:05:00|67891.1|67881.1|67908.2|67898.2|67915.3|67900.2|67891|67879.8|648
1600690200000|2020-09-21 12:10:00|67908|67898|67914.3|67904.3|67919.3|67909.1|67905.3|67893.4|636
1600690500000|2020-09-21 12:15:00|67914.4|67904.4|67922.2|67912.2|67926|67913|67913.2|67901.1|597
1600690800000|2020-09-21 12:20:00|67921.7|67911.7|67964|67944|67965.2|67949.6|67920|67905.9|742
1600691100000|2020-09-21 12:25:00|67963.9|67943.9|68002.6|67982.6|68007.9|67987.9|67959.4|67943.6|763
1600691400000|2020-09-21 12:30:00|68002.9|67982.9|68000.3|67990.3|68012.8|67995.3|67993.8|67978.4|806
1600691700000|2020-09-21 12:35:00|68000.2|67990.2|67991.5|67981.5|68004.2|67991|67980.4|67963.5|794
1600692000000|2020-09-21 12:40:00|67991.4|67981.4|68008|67998|68008.5|67998.5|67991.4|67976.7|723
1600692300000|2020-09-21 12:45:00|68007.8|67997.8|68015.1|68005.1|68022|68007|68001.8|67989.6|730
1600692600000|2020-09-21 12:50:00|68015.3|68005.3|68006.9|67996.9|68028.3|68014.4|68006.7|67993.6|667
1600692900000|2020-09-21 12:55:00|68008.7|67998.7|67990.4|67980.4|68013.6|68000.1|67985.8|67971.5|739
1600693200000|2020-09-21 13:00:00|67990.1|67980.1|67957.3|67947.3|67992.3|67980.1|67943.6|67929|936
1600693500000|2020-09-21 13:05:00|67957.8|67947.8|68000.2|67990.2|68010.2|67995.6|67955.9|67944.6|842
1600693800000|2020-09-21 13:10:00|67999.9|67989.9|67966.3|67956.3|68002|67990.6|67964.8|67951.6|831
1600694100000|2020-09-21 13:15:00|67966.2|67956.2|67974.9|67964.9|67978.8|67968.8|67962.2|67950|826
1600694400000|2020-09-21 13:20:00|67974.5|67964.5|68001.6|67991.6|68005.6|67992.8|67974.1|67964.1|804
1600694700000|2020-09-21 13:25:00|68001.4|67991.4|68001.2|67981.2|68013.4|67998.8|67989.9|67975.8|844
1600695000000|2020-09-21 13:30:00|68000.8|67980.8|67995.3|67985.3|68007.6|67992.5|67974.8|67959.7|991
1600695300000|2020-09-21 13:35:00|67995.5|67985.5|68003.2|67993.2|68010.3|67995.5|67985.7|67970.7|866
1600695600000|2020-09-21 13:40:00|68003.4|67993.4|68002.3|67992.3|68019.7|68006.2|67997.6|67982.5|942
1600695900000|2020-09-21 13:45:00|68002.5|67992.5|67993.7|67983.7|68016.7|68001.5|67991.4|67978.7|883
1600696200000|2020-09-21 13:50:00|67993.6|67983.6|67994|67984|68005.3|67991.1|67992.8|67976.6|846
1600696500000|2020-09-21 13:55:00|67993.9|67983.9|68015.6|67995.6|68018.1|68002|67993.9|67980.2|844
1600696800000|2020-09-21 14:00:00|68016.2|67996.2|67994.1|67974.1|68016.2|68001.4|67993.2|67973.2|868
1600697100000|2020-09-21 14:05:00|67994|67974|67999|67979|68009.3|67989.9|67981.6|67966.1|876
1600697400000|2020-09-21 14:10:00|67998.8|67978.8|68005.5|67985.5|68010.8|67994.8|67987.1|67971.9|778
1600697700000|2020-09-21 14:15:00|68006.3|67986.3|68018.3|68008.3|68026.7|68013.2|67999.4|67984.4|817
1600698000000|2020-09-21 14:20:00|68018.6|68008.6|68037.2|68027.2|68043|68028|68017.7|68002.3|786
1600698300000|2020-09-21 14:25:00|68037.3|68027.3|68055.7|68035.7|68060.5|68042.8|68037.3|68024.1|826
1600698600000|2020-09-21 14:30:00|68055.5|68035.5|68064.5|68044.5|68076.4|68056.4|68050.5|68035|852
1600698900000|2020-09-21 14:35:00|68064.2|68044.2|68027.3|68007.3|68070.4|68050.4|68021.7|68004.5|894
1600699200000|2020-09-21 14:40:00|68027.2|68007.2|68022.6|68002.6|68027.9|68007.9|67989.2|67969.2|1014
1600699500000|2020-09-21 14:45:00|68022.5|68002.5|68015.7|67995.7|68033.3|68013.3|68000.9|67980.9|962
1600699800000|2020-09-21 14:50:00|68016.6|67996.6|68012.3|67992.3|68028.3|68008.3|68005.1|67985.1|917
1600700100000|2020-09-21 14:55:00|68012.1|67992.1|68044.4|68024.4|68046.3|68031.4|68005.2|67985.2|984
1600700400000|2020-09-21 15:00:00|68045.1|68025.1|68033|68013|68053.5|68033.5|68021.5|68002.6|899
1600700700000|2020-09-21 15:05:00|68033.2|68013.2|68031.6|68011.6|68038|68018|68024.9|68004.9|793
1600701000000|2020-09-21 15:10:00|68031.5|68011.5|68047.1|68027.1|68053.8|68034.5|68028.2|68008.2|791
1600701300000|2020-09-21 15:15:00|68047.5|68027.5|68058.7|68038.7|68061.8|68045.7|68045.9|68025.9|739
1600701600000|2020-09-21 15:20:00|68057.6|68037.6|68072.9|68052.9|68078.8|68060.3|68056.3|68036.3|680
1600701900000|2020-09-21 15:25:00|68073|68053|68068.4|68048.4|68078.4|68062.1|68060.8|68040.8|715
1600702200000|2020-09-21 15:30:00|68068.6|68048.6|68085.6|68065.6|68088.3|68072.4|68068.2|68048.2|738
1600702500000|2020-09-21 15:35:00|68086.1|68066.1|68075.1|68055.1|68086.9|68066.9|68066.7|68046.7|835
1600702800000|2020-09-21 15:40:00|68074.9|68054.9|68066.1|68046.1|68079.5|68064.4|68057.9|68037.9|847
1600703100000|2020-09-21 15:45:00|68065.8|68045.8|68051|68031|68068.6|68048.6|68043.9|68023.9|806
1600703400000|2020-09-21 15:50:00|68051.1|68031.1|68054.1|68034.1|68058.5|68040.7|68040.9|68025.7|799
1600703700000|2020-09-21 15:55:00|68053.9|68033.9|68057.9|68037.9|68062.5|68047.4|68048.7|68032.9|754
1600704000000|2020-09-21 16:00:00|68057.7|68037.7|68044.5|68024.5|68061.1|68044.3|68044.5|68024.5|766
1600704300000|2020-09-21 16:05:00|68045.2|68025.2|68042.8|68022.8|68052.9|68034.5|68039.9|68019.9|708
1600704600000|2020-09-21 16:10:00|68043.1|68023.1|68055.9|68035.9|68056.6|68037.2|68042.9|68022.9|552
1600704900000|2020-09-21 16:15:00|68055.8|68035.8|68052.1|68032.1|68058.5|68043.1|68040.7|68023|591
1600705200000|2020-09-21 16:20:00|68051.9|68031.9|68055.5|68035.5|68058.9|68039.8|68045|68028.3|573
1600705500000|2020-09-21 16:25:00|68055.3|68035.3|68055.6|68035.6|68058.9|68043.2|68043.3|68027.8|622
1600705800000|2020-09-21 16:30:00|68055.7|68035.7|68070.2|68050.2|68070.7|68050.7|68051|68035.3|617
1600706100000|2020-09-21 16:35:00|68070.1|68050.1|68067.7|68047.7|68070.3|68053|68060.8|68040.8|631
1600706400000|2020-09-21 16:40:00|68067.3|68047.3|68037.6|68017.6|68071.2|68051.2|68032.3|68017|676
1600706700000|2020-09-21 16:45:00|68037.5|68017.5|68027.2|68007.2|68042.9|68022.9|68024.1|68004.1|652
1600707000000|2020-09-21 16:50:00|68027|68007|68019.2|67999.2|68027|68007|68013.7|67993.7|646
1600707300000|2020-09-21 16:55:00|68019.3|67999.3|68022.2|68002.2|68031.6|68011.6|68015.5|67995.5|620
1600707600000|2020-09-21 17:00:00|68022.5|68002.5|68026.3|68006.3|68031.5|68011.5|68020.4|68000.4|648
1600707900000|2020-09-21 17:05:00|68026.2|68006.2|68026.1|68006.1|68030|68010|68022.5|68002.5|610
1600708200000|2020-09-21 17:10:00|68026|68006|68018.8|67998.8|68026.3|68009.4|68018.3|67998.8|530
1600708500000|2020-09-21 17:15:00|68019.2|67999.2|68014.6|67994.6|68019.3|68000.1|68006|67986.8|675
1600708800000|2020-09-21 17:20:00|68014.4|67994.4|68001.1|67981.1|68014.9|67996.8|67994.9|67978.4|687
1600709100000|2020-09-21 17:25:00|68000.9|67980.9|68001.4|67981.4|68014.2|67996.1|67999.4|67980.5|626
1600709400000|2020-09-21 17:30:00|68001.3|67981.3|67996|67976|68006.2|67987.5|67990.9|67973.9|588
1600709700000|2020-09-21 17:35:00|67995.4|67975.4|67990.7|67970.7|67997.3|67979.7|67986.5|67970.5|513
1600710000000|2020-09-21 17:40:00|67990.8|67970.8|67988.3|67968.3|67994.5|67977.9|67976.9|67960.1|561
1600710300000|2020-09-21 17:45:00|67988.7|67968.7|67982.4|67962.4|67992.9|67972.9|67977.4|67961.8|451
1600710600000|2020-09-21 17:50:00|67982.5|67962.5|67984.9|67964.9|67987.4|67969|67975.7|67960.7|467
1600710900000|2020-09-21 17:55:00|67985.2|67965.2|67993.1|67973.1|67994.5|67978.3|67985|67965|558
1600711200000|2020-09-21 18:00:00|67993.5|67973.5|67990|67970|67997.9|67978.9|67986.2|67969.5|603
1600711500000|2020-09-21 18:05:00|67989.7|67969.7|67993.9|67973.9|67996|67980|67985.6|67969.7|530
1600711800000|2020-09-21 18:10:00|67993.8|67973.8|68003|67983|68007.4|67987.4|67992|67972|549
1600712100000|2020-09-21 18:15:00|68002|67982|68004.9|67984.9|68006.5|67987.9|67995.3|67975.3|550
1600712400000|2020-09-21 18:20:00|68005|67985|68001.2|67981.2|68005.5|67985.5|67997.8|67977.8|507
1600712700000|2020-09-21 18:25:00|68001.1|67981.1|67987.1|67967.1|68001.4|67981.4|67986.3|67966.3|539
1600713000000|2020-09-21 18:30:00|67987.2|67967.2|67987.4|67967.4|67992|67972|67987.1|67967.1|445
1600713300000|2020-09-21 18:35:00|67987.3|67967.3|67987.2|67967.2|67990.3|67970.3|67986.2|67966.2|458
1600713600000|2020-09-21 18:40:00|67987.4|67967.4|67991.7|67971.7|67992.3|67972.3|67984.6|67964.6|440
1600713900000|2020-09-21 18:45:00|67991.6|67971.6|67987|67967|67992.1|67972.1|67984.7|67964.7|418
1600714200000|2020-09-21 18:50:00|67986.9|67966.9|67983.3|67963.3|67987.8|67967.8|67981.8|67961.8|385
1600714500000|2020-09-21 18:55:00|67983.4|67963.4|67988.5|67968.5|67988.8|67968.8|67981.1|67961.1|383
1600714800000|2020-09-21 19:00:00|67988.7|67968.7|67974.9|67954.9|67989.1|67969.1|67974.8|67954.8|608
1600715100000|2020-09-21 19:05:00|67975.5|67955.5|67974.2|67954.2|67981.7|67961.7|67973.7|67953.7|592
1600715400000|2020-09-21 19:10:00|67973.4|67953.4|67971.1|67951.1|67975.2|67955.2|67966.6|67946.6|623
1600715700000|2020-09-21 19:15:00|67970.6|67950.6|67970.5|67950.5|67973.7|67953.7|67967|67947|570
1600716000000|2020-09-21 19:20:00|67970.2|67950.2|67965.2|67945.2|67975.4|67955.4|67965|67945|544
1600716300000|2020-09-21 19:25:00|67964.3|67944.3|67970.4|67950.4|67972.1|67952.1|67964.2|67944.2|589
1600716600000|2020-09-21 19:30:00|67970.3|67950.3|67978.7|67958.7|67981.1|67961.1|67968.3|67948.3|442
1600716900000|2020-09-21 19:35:00|67978.9|67958.9|67972.5|67952.5|67979.4|67959.4|67969.9|67949.9|527
1600717200000|2020-09-21 19:40:00|67972.6|67952.6|67964.7|67944.7|67974.2|67954.2|67962.8|67942.8|510
1600717500000|2020-09-21 19:45:00|67964.8|67944.8|67966.7|67946.7|67968.5|67948.5|67959.8|67939.8|585
1600717800000|2020-09-21 19:50:00|67966.6|67946.6|67963.1|67943.1|67966.7|67946.7|67955|67935|545
1600718100000|2020-09-21 19:55:00|67963.2|67943.2|67961.8|67941.8|67963.5|67943.5|67957.8|67937.8|365
1600718400000|2020-09-21 20:00:00|67961.9|67941.9|67960.1|67940.1|67963|67943|67959.7|67939.7|260
1600718700000|2020-09-21 20:05:00|67960|67940|67956|67936|67960.1|67940.1|67956|67936|181
1600719000000|2020-09-21 20:10:00|67956.1|67936.1|67944|67924|67956.3|67936.3|67943.4|67923.4|225
1600719300000|2020-09-21 20:15:00|67943.9|67923.9|67947|67927|67947.8|67929.1|67938.6|67923.5|163
1600719600000|2020-09-21 20:20:00|67946.8|67926.8|67944|67924|67947.1|67927.1|67943.6|67923.6|159
1600719900000|2020-09-21 20:25:00|67943.9|67923.9|67944.5|67924.5|67944.7|67924.7|67943.6|67923.6|195
1600720200000|2020-09-21 20:30:00|67944.6|67924.6|67943.4|67923.4|67944.7|67924.7|67942.6|67922.6|235
1600720500000|2020-09-21 20:35:00|67943.3|67923.3|67942.2|67922.2|67943.9|67923.9|67941.6|67921.6|290
1600720800000|2020-09-21 20:40:00|67943.2|67923.2|67934.9|67914.9|67943.4|67923.4|67933.2|67913.2|309
1600721100000|2020-09-21 20:45:00|67935.2|67915.2|67934.4|67914.4|67937.1|67917.1|67933.5|67913.5|161
1600721400000|2020-09-21 20:50:00|67933.6|67913.6|67937.5|67917.5|67938.9|67918.9|67932.6|67912.6|178
1600721700000|2020-09-21 20:55:00|67937.7|67917.7|67937|67917|67939.7|67919.7|67934.2|67914.2|269
1600722000000|2020-09-21 21:00:00|67937.7|67917.7|67940.6|67920.6|67952.1|67922.5|67937.7|67910.8|45
1600722300000|2020-09-21 21:05:00|67939.3|67919.3|67946.8|67911.1|67950.7|67927.3|67934.7|67905.3|130
1600722600000|2020-09-21 21:10:00|67946.9|67908.5|67941|67921|67949|67924|67937.1|67905.9|170
1600722900000|2020-09-21 21:15:00|67941.8|67921.8|67943.8|67912.5|67951|67924.7|67936.5|67910|155
1600723200000|2020-09-21 21:20:00|67944.9|67913.6|67939.6|67919.6|67950.2|67924|67934.7|67905.6|137
1600723500000|2020-09-21 21:25:00|67941.2|67921.2|67938.3|67918.3|67949.3|67923.3|67937.4|67905.8|181
1600723800000|2020-09-21 21:30:00|67945.6|67915.2|67945.1|67925.1|67966.2|67925.6|67938.7|67909.4|240
1600724100000|2020-09-21 21:35:00|67944.5|67924.5|67939.2|67919.2|67951.6|67924.6|67939.2|67909.4|152
1600724400000|2020-09-21 21:40:00|67942.1|67922.1|67947.2|67914.9|67959.1|67925.1|67939.1|67908.7|134
1600724700000|2020-09-21 21:45:00|67945.9|67911.7|67947.5|67913.9|67952.8|67923.7|67939.2|67910.4|201
1600725000000|2020-09-21 21:50:00|67949.1|67915|67945.2|67914.5|67951.7|67924.3|67939.9|67909|248
1600725300000|2020-09-21 21:55:00|67948.1|67912.4|67948.9|67913.8|67958.4|67925.1|67938.1|67909.3|176
1600725600000|2020-09-21 22:00:00|67943.5|67923.5|68030.3|67920.4|68049.3|67926.2|67939.7|67902.1|283
1600725900000|2020-09-21 22:05:00|68029.6|67918.5|68024.8|67929.2|68061.6|67935.9|68016.6|67907.8|258
1600726200000|2020-09-21 22:10:00|68016|67930.1|68043.9|67935.9|68051.7|67939|68014.7|67919.3|188
1600726500000|2020-09-21 22:15:00|68041.1|67934.6|68032.8|67929.5|68056.2|67942.1|68014.6|67908.9|220
1600726800000|2020-09-21 22:20:00|68033|67929.7|68015.3|67941|68039.9|67942|68008.2|67917.5|132
1600727100000|2020-09-21 22:25:00|68012.9|67939.3|68069.4|67938.4|68071.7|67951.4|68012.9|67930.9|202
1600727400000|2020-09-21 22:30:00|68068.6|67937.6|68021|67935.4|68068.6|67943.1|68006.1|67895.1|297
1600727700000|2020-09-21 22:35:00|68028.7|67933.5|68000.8|67920.8|68029.9|67940.6|67994|67895.6|262
1600728000000|2020-09-21 22:40:00|67998.6|67924|67998.3|67932.1|68013|67941.8|67988.4|67909.1|205
1600728300000|2020-09-21 22:45:00|67997.4|67927.5|68007.3|67930.4|68016.6|67936.3|67987.2|67925|120
1600728600000|2020-09-21 22:50:00|68015.8|67932|68005|67928.1|68015.9|67933.5|67989.9|67923.6|123
1600728900000|2020-09-21 22:55:00|68004|67927.1|67998.5|67914.3|68015.3|67941.6|67983.7|67898.4|522
1600729200000|2020-09-21 23:00:00|67997.9|67915.7|68020.5|67932.6|68046.5|67942.3|67997.9|67911.2|307
1600729500000|2020-09-21 23:05:00|68017.4|67933.6|68017.4|67932.7|68038|67938.3|68005.2|67926.9|189
1600729800000|2020-09-21 23:10:00|68018.4|67936.5|67944|67924|68078.4|67947.7|67942.4|67901.1|365
1600730100000|2020-09-21 23:15:00|67944.2|67924.2|67942.8|67922.8|67947.8|67927.8|67941.3|67921.3|246
1600730400000|2020-09-21 23:20:00|67943.4|67923.4|67940.5|67920.5|67946.6|67926.6|67938.1|67918.1|255
1600730700000|2020-09-21 23:25:00|67940.8|67920.8|67938.1|67918.1|67942.1|67922.1|67936.8|67916.8|270
1600731000000|2020-09-21 23:30:00|67938.5|67918.5|67938.7|67918.7|67943.5|67923.5|67936.7|67916.7|280
1600731300000|2020-09-21 23:35:00|67938.3|67918.3|67937|67917|67939.6|67919.6|67930|67910|256
1600731600000|2020-09-21 23:40:00|67936.5|67916.5|67923.2|67903.2|67937.3|67917.3|67920.7|67900.7|460
1600731900000|2020-09-21 23:45:00|67923.4|67903.4|67923.1|67903.1|67936.3|67916.3|67919.5|67899.5|432
1600732200000|2020-09-21 23:50:00|67923.2|67903.2|67906|67886|67965.8|67921.6|67899|67879|631
1600732500000|2020-09-21 23:55:00|67905.8|67885.8|67903.9|67883.9|67978.8|67902.5|67889.7|67869.7|612
1600732800000|2020-09-22 00:00:00|67903.5|67883.5|67917.1|67897.1|67939.6|67901.7|67895.1|67875.1|753
1600733100000|2020-09-22 00:05:00|67917.7|67897.7|67907.1|67887.1|67929.9|67902|67900|67880|758
1600733400000|2020-09-22 00:10:00|67907|67887|67878.7|67858.7|67911.1|67891.1|67878|67858|724
1600733700000|2020-09-22 00:15:00|67878.3|67858.3|67894.3|67874.3|67894.6|67874.6|67876.8|67856.8|714
1600734000000|2020-09-22 00:20:00|67894.1|67874.1|67898.8|67878.8|67906.1|67886.1|67889.3|67869.3|682
1600734300000|2020-09-22 00:25:00|67898.5|67878.5|67889.5|67869.5|67904.3|67884.3|67883.4|67863.4|764
1600734600000|2020-09-22 00:30:00|67889.6|67869.6|67937.9|67917.9|67957.3|67925.2|67889.1|67869.1|1003
1600734900000|2020-09-22 00:35:00|67937.2|67917.2|67927.6|67907.6|67948.9|67928.9|67921.7|67901.7|825
1600735200000|2020-09-22 00:40:00|67927|67907|67923.6|67903.6|67945.9|67925.9|67917.7|67897.7|715
1600735500000|2020-09-22 00:45:00|67923.5|67903.5|67920.9|67900.9|67945|67925|67917.8|67897.8|743
1600735800000|2020-09-22 00:50:00|67920.6|67900.6|67919.1|67899.1|67926.8|67906.8|67917.4|67897.4|530
1600736100000|2020-09-22 00:55:00|67919|67899|67917.4|67897.4|67919.2|67899.2|67906.8|67886.8|512
1600736400000|2020-09-22 01:00:00|67917.6|67897.6|67908.9|67888.9|67924.6|67904.6|67908.3|67888.3|755
1600736700000|2020-09-22 01:05:00|67908.8|67888.8|67895|67875|67917.3|67897.3|67888.8|67868.8|629
1600737000000|2020-09-22 01:10:00|67895.1|67875.1|67900.1|67880.1|67902.3|67882.3|67890|67870|567
1600737300000|2020-09-22 01:15:00|67900.6|67880.6|67995.2|67975.2|68018.2|67998.2|67900.3|67880.3|906
1600737600000|2020-09-22 01:20:00|67995.8|67975.8|67996.3|67976.3|68009.5|67989.5|67975.5|67955.5|870
1600737900000|2020-09-22 01:25:00|67995.4|67975.4|67951.4|67941.4|67996.4|67978.6|67951.4|67935.5|902
1600738200000|2020-09-22 01:30:00|67956|67936|67942.9|67922.9|67978.2|67958.8|67937.1|67920.5|920
1600738500000|2020-09-22 01:35:00|67942.6|67922.6|67920.3|67900.3|67945.8|67929.1|67908.9|67892.4|833
1600738800000|2020-09-22 01:40:00|67920.8|67900.8|67906.7|67896.7|67925.6|67907.6|67898.1|67883|816
1600739100000|2020-09-22 01:45:00|67907|67897|67904.2|67884.2|67917.5|67902.6|67890.4|67874.7|879
1600739400000|2020-09-22 01:50:00|67904.4|67884.4|67924.5|67904.5|67927|67911|67893|67877.7|857
1600739700000|2020-09-22 01:55:00|67924.6|67904.6|67893.4|67883.4|67925|67909.6|67880.4|67864.2|830
1600740000000|2020-09-22 02:00:00|67893.7|67883.7|67913.3|67903.3|67923|67905.8|67890.4|67879.9|828
1600740300000|2020-09-22 02:05:00|67913.4|67903.4|67906.4|67896.4|67922.7|67907.6|67899.4|67884.5|677
1600740600000|2020-09-22 02:10:00|67906.3|67896.3|67938|67918|67942.8|67927.1|67906.1|67893.2|708
1600740900000|2020-09-22 02:15:00|67938.6|67918.6|67948.8|67928.8|67948.8|67932.7|67927.4|67915.4|750
1600741200000|2020-09-22 02:20:00|67948.7|67928.7|67927.6|67917.6|67956.4|67940.6|67925.9|67910.6|628
1600741500000|2020-09-22 02:25:00|67927.8|67917.8|67935.9|67925.9|67941.4|67929.2|67925.1|67910.7|500
1600741800000|2020-09-22 02:30:00|67940.9|67920.9|67930.3|67920.3|67942|67926.3|67925.4|67908.6|619
1600742100000|2020-09-22 02:35:00|67930.4|67920.4|67929.7|67909.7|67936.8|67921.7|67923.1|67905|586
1600742400000|2020-09-22 02:40:00|67929.6|67909.6|67922.3|67902.3|67932.1|67916.7|67914|67897.1|706
1600742700000|2020-09-22 02:45:00|67922.2|67902.2|67915.2|67905.2|67923.3|67908.6|67908.5|67893.8|645
1600743000000|2020-09-22 02:50:00|67915.3|67905.3|67906.3|67896.3|67921.1|67906.7|67903.3|67888.3|596
1600743300000|2020-09-22 02:55:00|67906.7|67896.7|67915.6|67895.6|67921.8|67910.2|67905.1|67894.8|581
1600743600000|2020-09-22 03:00:00|67915.8|67895.8|67908.5|67898.5|67923|67909.6|67908.4|67894.4|620
1600743900000|2020-09-22 03:05:00|67908.6|67898.6|67899.3|67879.3|67909.1|67899|67893.5|67878.5|622
1600744200000|2020-09-22 03:10:00|67894.3|67884.3|67891|67871|67906.7|67892.3|67886|67870.9|579
1600744500000|2020-09-22 03:15:00|67891.1|67871.1|67879.6|67859.6|67893.2|67878.6|67875.3|67858.8|674
1600744800000|2020-09-22 03:20:00|67879.7|67859.7|67864.3|67844.3|67882.1|67867.5|67858|67842.1|767
1600745100000|2020-09-22 03:25:00|67864.2|67844.2|67861.6|67851.6|67875.2|67860.3|67857|67842.6|685
1600745400000|2020-09-22 03:30:00|67866.9|67846.9|67865.7|67855.7|67871|67857.2|67856.7|67842.9|615
1600745700000|2020-09-22 03:35:00|67865.8|67855.8|67871.3|67851.3|67875.5|67858.2|67858.4|67843.1|580
1600746000000|2020-09-22 03:40:00|67871.1|67851.1|67876.8|67856.8|67877.3|67862.2|67864|67848.6|445
1600746300000|2020-09-22 03:45:00|67876.9|67856.9|67888.5|67868.5|67891.2|67875.9|67868.5|67853.4|520
1600746600000|2020-09-22 03:50:00|67888.4|67868.4|67890.4|67880.4|67897.9|67881.9|67883.2|67868.2|505
1600746900000|2020-09-22 03:55:00|67890.5|67880.5|67881.9|67871.9|67893.2|67880.5|67880.8|67865.9|403
1600747200000|2020-09-22 04:00:00|67882.4|67872.4|67875.6|67865.6|67894.3|67879.8|67875.5|67859.7|548
1600747500000|2020-09-22 04:05:00|67875.7|67865.7|67874.1|67854.1|67881.5|67867|67868.8|67853.9|412
1600747800000|2020-09-22 04:10:00|67874|67854|67866.5|67856.5|67875.6|67862.2|67860.7|67846|392
1600748100000|2020-09-22 04:15:00|67866.2|67856.2|67876.8|67856.8|67877.5|67862.4|67863.4|67849.5|412
1600748400000|2020-09-22 04:20:00|67876.9|67856.9|67868.9|67858.9|67880.3|67864.6|67866.2|67851.7|398
1600748700000|2020-09-22 04:25:00|67869.5|67859.5|67881.2|67861.2|67883.2|67868.5|67868.7|67853.6|482
1600749000000|2020-09-22 04:30:00|67881.1|67861.1|67860.2|67850.2|67881.7|67865.8|67859.9|67845.8|421
1600749300000|2020-09-22 04:35:00|67860.1|67850.1|67862.6|67852.6|67870.2|67855.2|67859.6|67844.5|365
1600749600000|2020-09-22 04:40:00|67862.5|67852.5|67865.4|67845.4|67870.8|67856.3|67857|67842.1|394
1600749900000|2020-09-22 04:45:00|67865.1|67845.1|67862.9|67852.9|67876.5|67860.5|67859|67843.8|447
1600750200000|2020-09-22 04:50:00|67863|67853|67875|67855|67875.5|67860.5|67862.9|67847.9|384
1600750500000|2020-09-22 04:55:00|67874.9|67854.9|67878.5|67858.5|67880.8|67864.9|67869.4|67854.4|365
1600750800000|2020-09-22 05:00:00|67878.2|67858.2|67885.4|67875.4|67891.4|67877|67874.6|67858.1|552
1600751100000|2020-09-22 05:05:00|67886.6|67876.6|67882.8|67872.8|67893.2|67878.4|67879.6|67866.3|511
1600751400000|2020-09-22 05:10:00|67882.9|67872.9|67888.1|67878.1|67896|67881.2|67879|67866.5|447
1600751700000|2020-09-22 05:15:00|67888.2|67878.2|67895.8|67885.8|67901.6|67886.7|67885.6|67871|564
1600752000000|2020-09-22 05:20:00|67900.8|67880.8|67900.3|67890.3|67914.8|67900.7|67892.4|67877.7|530
1600752300000|2020-09-22 05:25:00|67900.4|67890.4|67903.4|67893.4|67910.1|67895|67894|67878.6|515
1600752600000|2020-09-22 05:30:00|67908.3|67888.3|67918.5|67898.5|67918.7|67904.1|67902.6|67888.1|479
1600752900000|2020-09-22 05:35:00|67918.4|67898.4|67915.8|67905.8|67923.5|67909.2|67912.2|67895.2|511
1600753200000|2020-09-22 05:40:00|67919|67899|67913.5|67903.5|67921.7|67906.5|67903.8|67888.8|605
1600753500000|2020-09-22 05:45:00|67913.8|67903.8|67934.2|67914.2|67935.7|67919.9|67913.2|67898.6|585
1600753800000|2020-09-22 05:50:00|67933.2|67913.2|67921.5|67911.5|67933.5|67917.2|67914.4|67900.2|504
1600754100000|2020-09-22 05:55:00|67921.4|67911.4|67939.4|67929.4|67954.3|67939.5|67921.1|67910.7|702
1600754400000|2020-09-22 06:00:00|67939.5|67929.5|67931.6|67921.6|67951.2|67936.2|67927.6|67913.1|689
1600754700000|2020-09-22 06:05:00|67931.5|67921.5|67936.3|67926.3|67948.8|67933.8|67930.6|67915.3|658
1600755000000|2020-09-22 06:10:00|67936.1|67926.1|67932.3|67922.3|67940.2|67927.4|67928|67913.8|608
1600755300000|2020-09-22 06:15:00|67932.4|67922.4|67966.7|67946.7|67969.7|67955.4|67931.8|67920.4|709
1600755600000|2020-09-22 06:20:00|67961.2|67951.2|67962.2|67952.2|67973.5|67962.2|67954.3|67941.7|772
1600755900000|2020-09-22 06:25:00|67962.1|67952.1|67958.2|67948.2|67970.7|67955.1|67945.5|67930.6|700
1600756200000|2020-09-22 06:30:00|67958.3|67948.3|67959.6|67949.6|67967.2|67951.9|67953.1|67940.4|728
1600756500000|2020-09-22 06:35:00|67959.2|67949.2|67961.4|67951.4|67972.8|67957.7|67954.4|67939|778
1600756800000|2020-09-22 06:40:00|67961.9|67951.9|67958.9|67948.9|67969.6|67958.8|67957.7|67943.4|618
1600757100000|2020-09-22 06:45:00|67958.7|67948.7|67941.7|67931.7|67958.8|67948.8|67937.7|67926|675
1600757400000|2020-09-22 06:50:00|67941.8|67931.8|67946.3|67936.3|67961.2|67946.5|67938.7|67925.4|611
1600757700000|2020-09-22 06:55:00|67946.5|67936.5|67934.3|67924.3|67954.8|67939.4|67932.5|67922.5|703
1600758000000|2020-09-22 07:00:00|67935.1|67925.1|67921.9|67911.9|67941.6|67926.3|67917.4|67902.9|800
1600758300000|2020-09-22 07:05:00|67921.8|67911.8|67945.9|67925.9|67953.6|67938.2|67921.8|67907.8|824
1600758600000|2020-09-22 07:10:00|67945.6|67925.6|67958.6|67938.6|67968.6|67953.7|67938.7|67924|753
1600758900000|2020-09-22 07:15:00|67958.7|67938.7|67986.4|67966.4|67993.2|67977.5|67950.4|67935.5|790
1600759200000|2020-09-22 07:20:00|67987.5|67967.5|67966.4|67946.4|67987.9|67970.8|67957.6|67942.9|751
1600759500000|2020-09-22 07:25:00|67961.6|67951.6|67970.3|67960.3|67979.8|67965.3|67957.3|67945.8|674
1600759800000|2020-09-22 07:30:00|67970.1|67960.1|68012.7|67992.7|68012.8|67998.5|67959.5|67945.2|813
1600760100000|2020-09-22 07:35:00|68012.6|67992.6|67991|67981|68016.3|68000.8|67987.3|67972.2|793
1600760400000|2020-09-22 07:40:00|67991.1|67981.1|67998.6|67988.6|68019|68004.6|67987.2|67972.5|710
1600760700000|2020-09-22 07:45:00|67998.2|67988.2|67997|67977|68018.3|68000.8|67990.7|67975.8|736
1600761000000|2020-09-22 07:50:00|67996.9|67976.9|67980.9|67960.9|67997.1|67981.3|67974.6|67959|673
1600761300000|2020-09-22 07:55:00|67979.9|67959.9|67983.3|67973.3|67994.8|67979.5|67970.9|67956.1|768
1600761600000|2020-09-22 08:00:00|67983.6|67973.6|67974.8|67954.8|68002.2|67986.6|67968.8|67953.9|736
1600761900000|2020-09-22 08:05:00|67974.9|67954.9|67961.9|67941.9|67974.9|67960.6|67952.1|67936.9|778
1600762200000|2020-09-22 08:10:00|67956.8|67946.8|67962|67942|67973.7|67958.6|67954.6|67937.9|690
1600762500000|2020-09-22 08:15:00|67962.3|67942.3|67948.8|67928.8|67973|67957.8|67942.7|67926.6|729
1600762800000|2020-09-22 08:20:00|67943.6|67933.6|67953.1|67933.1|67961.8|67947.6|67943.5|67929.3|680
1600763100000|2020-09-22 08:25:00|67953.2|67933.2|67922.2|67902.2|67955.4|67940.1|67905.1|67889.7|784
1600763400000|2020-09-22 08:30:00|67922.6|67902.6|67903.8|67893.8|67929.5|67913.9|67901|67883.8|790
1600763700000|2020-09-22 08:35:00|67909.4|67889.4|67910.7|67890.7|67914.6|67896.1|67892.6|67872.6|757
1600764000000|2020-09-22 08:40:00|67910.5|67890.5|67886.4|67866.4|67912.3|67892.3|67885.9|67865.9|639
1600764300000|2020-09-22 08:45:00|67886.5|67866.5|67903.5|67883.5|67903.5|67883.5|67879.3|67859.3|604
1600764600000|2020-09-22 08:50:00|67904.2|67884.2|67921.9|67901.9|67928.2|67908.2|67903.5|67883.5|722
1600764900000|2020-09-22 08:55:00|67921.8|67901.8|67905.1|67885.1|67921.8|67901.8|67904.5|67884.5|534
1600765200000|2020-09-22 09:00:00|67905.3|67885.3|67914.8|67894.8|67915.3|67895.3|67902.7|67882.7|622
1600765500000|2020-09-22 09:05:00|67915.5|67895.5|67912.6|67902.6|67918.4|67902.6|67909.1|67889.1|560
1600765800000|2020-09-22 09:10:00|67912.5|67902.5|67898.1|67878.1|67917.3|67902.5|67897.6|67877.6|536
1600766100000|2020-09-22 09:15:00|67897.9|67877.9|67906.7|67886.7|67909.8|67889.8|67896.4|67876.4|516
1600766400000|2020-09-22 09:20:00|67907.2|67887.2|67884.7|67864.7|67907.5|67887.5|67884.7|67864.7|513
1600766700000|2020-09-22 09:25:00|67884|67864|67888.5|67868.5|67897.8|67877.8|67874|67855.1|789
1600767000000|2020-09-22 09:30:00|67888.6|67868.6|67879.6|67859.6|67891.3|67871.3|67872.2|67852.2|556
1600767300000|2020-09-22 09:35:00|67879.5|67859.5|67869.9|67849.9|67882.2|67862.2|67867.1|67847.1|565
1600767600000|2020-09-22 09:40:00|67872.7|67852.7|67876.5|67856.5|67877.2|67857.2|67870.1|67850.1|498
1600767900000|2020-09-22 09:45:00|67876.7|67856.7|67869.8|67849.8|67885.1|67865.1|67868.1|67848.1|539
1600768200000|2020-09-22 09:50:00|67869.6|67849.6|67864.7|67844.7|67870.5|67852.7|67858.5|67842.4|488
1600768500000|2020-09-22 09:55:00|67864.8|67844.8|67854.3|67834.3|67873.4|67857.3|67851.9|67831.9|570
1600768800000|2020-09-22 10:00:00|67856.5|67836.5|67863.1|67843.1|67869.5|67849.5|67850|67830|588
1600769100000|2020-09-22 10:05:00|67863|67843|67853.1|67833.1|67863.5|67843.5|67851.3|67831.3|436
1600769400000|2020-09-22 10:10:00|67853|67833|67851.3|67831.3|67855.9|67835.9|67847.8|67827.8|495
1600769700000|2020-09-22 10:15:00|67851.4|67831.4|67814.2|67794.2|67854.9|67834.9|67813.4|67793.4|506
1600770000000|2020-09-22 10:20:00|67814.5|67794.5|67788.7|67768.7|67815.7|67795.7|67746.6|67726.6|804
1600770300000|2020-09-22 10:25:00|67788.9|67768.9|67770.4|67750.4|67789.9|67769.9|67767.6|67747.6|725
1600770600000|2020-09-22 10:30:00|67774.1|67754.1|67764.1|67744.1|67776.4|67756.4|67762.6|67742.6|813
1600770900000|2020-09-22 10:35:00|67764|67744|67759.7|67739.7|67771.4|67751.4|67758|67738|643
1600771200000|2020-09-22 10:40:00|67761.5|67741.5|67762.7|67742.7|67768|67748|67752|67732|687
1600771500000|2020-09-22 10:45:00|67762.8|67742.8|67759.1|67739.1|67773.2|67753.2|67756.9|67736.9|664
1600771800000|2020-09-22 10:50:00|67758.9|67738.9|67748.3|67728.3|67761.5|67741.5|67746.4|67726.4|652
1600772100000|2020-09-22 10:55:00|67748.5|67728.5|67752.8|67732.8|67755.8|67735.8|67746.7|67726.7|522
1600772400000|2020-09-22 11:00:00|67753.5|67733.5|67747.9|67727.9|67761.1|67741.1|67741.2|67721.2|718
1600772700000|2020-09-22 11:05:00|67748.1|67728.1|67762.2|67742.2|67762.7|67742.7|67747.8|67727.8|570
1600773000000|2020-09-22 11:10:00|67761.9|67741.9|67767.7|67747.7|67772.1|67752.1|67761.7|67741.7|662
1600773300000|2020-09-22 11:15:00|67767.6|67747.6|67762|67742|67769.5|67749.5|67757|67737|515
1600773600000|2020-09-22 11:20:00|67760.9|67740.9|67769.6|67749.6|67771.1|67751.1|67759.2|67739.2|418
1600773900000|2020-09-22 11:25:00|67769.5|67749.5|67769.2|67749.2|67770.9|67750.9|67761|67741|415
1600774200000|2020-09-22 11:30:00|67769.1|67749.1|67780.4|67760.4|67783.2|67763.2|67769.1|67749.1|541
1600774500000|2020-09-22 11:35:00|67780.6|67760.6|67791.9|67771.9|67793.7|67773.7|67777.3|67757.3|685
1600774800000|2020-09-22 11:40:00|67792|67772|67791.7|67771.7|67798.1|67781.9|67789.1|67769.1|567
1600775100000|2020-09-22 11:45:00|67791|67771|67798|67778|67799.6|67782.4|67790.6|67770.6|577
1600775400000|2020-09-22 11:50:00|67798.5|67778.5|67813.5|67793.5|67817.1|67797.1|67796.3|67776.3|643
1600775700000|2020-09-22 11:55:00|67813.4|67793.4|67804.9|67784.9|67817.4|67797.4|67800.5|67780.5|683
1600776000000|2020-09-22 12:00:00|67804.5|67784.5|67817.9|67797.9|67825.8|67805.8|67795.9|67775.9|781
1600776300000|2020-09-22 12:05:00|67818|67798|67811.8|67791.8|67827.1|67807.1|67809.3|67789.3|712
1600776600000|2020-09-22 12:10:00|67811.9|67791.9|67816.7|67796.7|67821.6|67801.6|67807.2|67787.2|636
1600776900000|2020-09-22 12:15:00|67816.2|67796.2|67820|67800|67824.1|67804.1|67814.5|67794.5|602
1600777200000|2020-09-22 12:20:00|67819.9|67799.9|67816.3|67796.3|67823.1|67803.1|67813.2|67793.2|534
1600777500000|2020-09-22 12:25:00|67816.4|67796.4|67808|67788|67820.5|67800.5|67801.9|67781.9|650
1600777800000|2020-09-22 12:30:00|67807.8|67787.8|67777.9|67767.9|67809.1|67789.1|67777.4|67767.4|690
1600778100000|2020-09-22 12:35:00|67778|67768|67808.5|67798.5|67813.8|67798.5|67778|67768|739
1600778400000|2020-09-22 12:40:00|67813.2|67793.2|67796.7|67786.7|67822.2|67808.9|67796.2|67786.2|811
1600778700000|2020-09-22 12:45:00|67797|67787|67795.2|67785.2|67804.4|67794.4|67776.6|67759.4|696
1600779000000|2020-09-22 12:50:00|67795.3|67785.3|67800.2|67790.2|67807.1|67797.1|67790.1|67780.1|632
1600779300000|2020-09-22 12:55:00|67800.3|67790.3|67791.6|67781.6|67812.2|67802.2|67788.4|67778.4|711
1600779600000|2020-09-22 13:00:00|67791.7|67781.7|67763.3|67753.3|67795.8|67785.8|67762.7|67752.7|750
1600779900000|2020-09-22 13:05:00|67763|67753|67753.2|67743.2|67764.5|67754.5|67746.7|67736.7|744
1600780200000|2020-09-22 13:10:00|67753.5|67743.5|67744.1|67734.1|67753.5|67743.5|67741.9|67731.9|606
1600780500000|2020-09-22 13:15:00|67744.5|67734.5|67734.4|67724.4|67744.5|67734.5|67730.3|67720.3|582
1600780800000|2020-09-22 13:20:00|67734.6|67724.6|67744.3|67734.3|67744.7|67734.7|67731.5|67721.5|609
1600781100000|2020-09-22 13:25:00|67744.5|67734.5|67750.4|67740.4|67756.6|67746.6|67743.8|67733.8|573
1600781400000|2020-09-22 13:30:00|67750.5|67740.5|67771|67761|67777.5|67767.5|67745.7|67735.7|901
1600781700000|2020-09-22 13:35:00|67770.8|67760.8|67778.1|67768.1|67783.7|67773.7|67765.6|67755.6|838
1600782000000|2020-09-22 13:40:00|67777.9|67767.9|67789.9|67779.9|67792.3|67782.3|67765.8|67755.8|891
1600782300000|2020-09-22 13:45:00|67789.8|67779.8|67800.4|67790.4|67802.1|67792.1|67782.8|67772.8|904
1600782600000|2020-09-22 13:50:00|67799.9|67789.9|67820.3|67810.3|67820.4|67810.4|67797.7|67787.7|847
1600782900000|2020-09-22 13:55:00|67820.2|67810.2|67790|67770|67820.2|67810.2|67787.4|67770|799
1600783200000|2020-09-22 14:00:00|67790.4|67770.4|67771|67761|67791|67781|67770.8|67760.8|865
1600783500000|2020-09-22 14:05:00|67771.6|67761.6|67779.8|67769.8|67792.6|67782.6|67771.6|67761.6|882
1600783800000|2020-09-22 14:10:00|67779.6|67769.6|67789.2|67779.2|67794.6|67784.6|67778|67768|846
1600784100000|2020-09-22 14:15:00|67789.8|67779.8|67783.7|67773.7|67797|67787|67781.5|67771.5|791
1600784400000|2020-09-22 14:20:00|67784.2|67774.2|67814.5|67804.5|67815.6|67805.6|67784.2|67774.2|860
1600784700000|2020-09-22 14:25:00|67814.3|67804.3|67787.5|67777.5|67814.3|67804.3|67787.1|67771.9|840
1600785000000|2020-09-22 14:30:00|67787.6|67777.6|67811.4|67801.4|67813.3|67803.3|67778.8|67768.8|759
1600785300000|2020-09-22 14:35:00|67810.9|67800.9|67816.9|67806.9|67817.2|67807.2|67797.1|67787.1|899
1600785600000|2020-09-22 14:40:00|67817|67807|67837.1|67827.1|67840.5|67828.7|67813.3|67803.3|939
1600785900000|2020-09-22 14:45:00|67836.9|67826.9|67840.6|67830.6|67865.7|67853|67828.4|67818.4|938
1600786200000|2020-09-22 14:50:00|67840.5|67830.5|67814|67804|67845.8|67835.8|67812.7|67802.7|864
1600786500000|2020-09-22 14:55:00|67813.1|67803.1|67825.6|67815.6|67828.6|67818.6|67812|67800.9|861
1600786800000|2020-09-22 15:00:00|67826|67816|67844.7|67834.7|67845.8|67835.8|67823.9|67813.9|780
1600787100000|2020-09-22 15:05:00|67845|67835|67844.8|67834.8|67857.7|67847.7|67832.9|67822.9|832
1600787400000|2020-09-22 15:10:00|67845|67835|67830.8|67820.8|67851.6|67841.6|67823.7|67813.7|879
1600787700000|2020-09-22 15:15:00|67831.1|67821.1|67826.8|67816.8|67834.3|67822.4|67803.6|67789.1|862
1600788000000|2020-09-22 15:20:00|67826.9|67816.9|67827.9|67817.9|67837.1|67827.1|67826.3|67814.7|803
1600788300000|2020-09-22 15:25:00|67828.4|67818.4|67832.5|67822.5|67840.8|67830.8|67826|67816|767
1600788600000|2020-09-22 15:30:00|67832.4|67822.4|67849.4|67839.4|67849.9|67839.9|67827.2|67817.2|800
1600788900000|2020-09-22 15:35:00|67848.9|67838.9|67833.6|67823.6|67853|67843|67832.1|67822.1|752
1600789200000|2020-09-22 15:40:00|67833.7|67823.7|67851.1|67841.1|67851.6|67841.6|67832.8|67822.8|701
1600789500000|2020-09-22 15:45:00|67850.9|67840.9|67849.8|67839.8|67857.8|67847.8|67845.1|67835.1|714
1600789800000|2020-09-22 15:50:00|67849.9|67839.9|67857.7|67847.7|67867.7|67857.7|67848.4|67838.4|774
1600790100000|2020-09-22 15:55:00|67857.8|67847.8|67846.1|67836.1|67857.8|67847.8|67842.9|67832.9|693
1600790400000|2020-09-22 16:00:00|67846.5|67836.5|67832.6|67822.6|67850.5|67840.5|67828.7|67818.7|739
1600790700000|2020-09-22 16:05:00|67832.5|67822.5|67850.1|67840.1|67850.6|67840.6|67830.9|67820.9|625
1600791000000|2020-09-22 16:10:00|67850|67840|67847.7|67837.7|67852.2|67842.2|67845.3|67835.3|529
1600791300000|2020-09-22 16:15:00|67847.6|67837.6|67852.5|67842.5|67867.7|67852.8|67846.7|67836.7|537
1600791600000|2020-09-22 16:20:00|67852.4|67842.4|67833.5|67823.5|67854.2|67842.4|67830.4|67816.6|751
1600791900000|2020-09-22 16:25:00|67833.3|67823.3|67850.2|67840.2|67854.5|67842|67832.6|67822.6|749
1600792200000|2020-09-22 16:30:00|67850.3|67840.3|67861.6|67851.6|67861.6|67851.6|67847.7|67837.7|670
1600792500000|2020-09-22 16:35:00|67861.4|67851.4|67871.1|67861.1|67876.4|67862.9|67859|67845.5|691
1600792800000|2020-09-22 16:40:00|67871|67861|67872.3|67862.3|67879.8|67867.4|67868.9|67858.9|655
1600793100000|2020-09-22 16:45:00|67872.7|67862.7|67881.1|67871.1|67882.6|67872.6|67871.5|67861.5|576
1600793400000|2020-09-22 16:50:00|67881.2|67871.2|67895.9|67885.9|67895.9|67885.9|67879.5|67869.5|595
1600793700000|2020-09-22 16:55:00|67895.7|67885.7|67880.2|67870.2|67897.8|67887.8|67878.8|67868.8|734
1600794000000|2020-09-22 17:00:00|67880.5|67870.5|67890.2|67880.2|67896|67886|67878.6|67868.6|662
1600794300000|2020-09-22 17:05:00|67890.3|67880.3|67887|67877|67893.6|67883.6|67883.5|67873.5|556
1600794600000|2020-09-22 17:10:00|67887.3|67877.3|67877.6|67867.6|67887.4|67877.4|67872.5|67862.5|560
1600794900000|2020-09-22 17:15:00|67877.7|67867.7|67878|67868|67882.9|67872.9|67876|67866|542
1600795200000|2020-09-22 17:20:00|67875.9|67865.9|67879|67869|67884.5|67874.5|67873.3|67863.3|554
1600795500000|2020-09-22 17:25:00|67879.4|67869.4|67869.8|67859.8|67881.9|67871.9|67869.1|67859.1|625
1600795800000|2020-09-22 17:30:00|67869.9|67859.9|67861|67851|67871.3|67861.3|67859.1|67849.1|526
1600796100000|2020-09-22 17:35:00|67860.8|67850.8|67866.2|67856.2|67867.1|67857.1|67859.9|67849.9|471
1600796400000|2020-09-22 17:40:00|67866.3|67856.3|67868.3|67858.3|67868.9|67858.9|67864.2|67854.2|451
1600796700000|2020-09-22 17:45:00|67868.4|67858.4|67873.8|67863.8|67873.9|67863.9|67865.4|67855.4|433
1600797000000|2020-09-22 17:50:00|67873.9|67863.9|67875.2|67865.2|67883.7|67873.7|67873.5|67863.5|526
1600797300000|2020-09-22 17:55:00|67875.3|67865.3|67876.7|67866.7|67880.7|67870.7|67875.3|67865.3|594
1600797600000|2020-09-22 18:00:00|67878.2|67868.2|67873.8|67863.8|67879.6|67869.6|67871.2|67861.2|567
1600797900000|2020-09-22 18:05:00|67873.9|67863.9|67868.3|67858.3|67874.3|67864.3|67866.9|67856.9|551
1600798200000|2020-09-22 18:10:00|67868.2|67858.2|67870.2|67860.2|67873.4|67863.4|67863.7|67853.7|501
1600798500000|2020-09-22 18:15:00|67870|67860|67864.5|67854.5|67870|67860|67862.3|67852.3|475
1600798800000|2020-09-22 18:20:00|67865.2|67855.2|67867.6|67857.6|67872.7|67862.7|67865.2|67855.2|510
1600799100000|2020-09-22 18:25:00|67867.7|67857.7|67858.9|67848.9|67869.4|67859.4|67858.8|67848.8|543
1600799400000|2020-09-22 18:30:00|67859.1|67849.1|67862.2|67852.2|67864.3|67854.3|67855.7|67845.7|478
1600799700000|2020-09-22 18:35:00|67862.1|67852.1|67847.9|67837.9|67866.6|67856.6|67834.1|67814.1|549
1600800000000|2020-09-22 18:40:00|67848.1|67838.1|67845.1|67835.1|67849.5|67839.5|67842.7|67832.7|646
1600800300000|2020-09-22 18:45:00|67845.6|67835.6|67850.8|67840.8|67851.2|67841.2|67844.9|67834.9|628
1600800600000|2020-09-22 18:50:00|67850.7|67840.7|67859.4|67849.4|67860.8|67850.8|67850.2|67840.2|624
1600800900000|2020-09-22 18:55:00|67859.6|67849.6|67869.1|67859.1|67870.6|67860.6|67855.4|67845.4|664
1600801200000|2020-09-22 19:00:00|67871.3|67861.3|67874.9|67864.9|67879.9|67869.9|67868.4|67853.6|724
1600801500000|2020-09-22 19:05:00|67875|67865|67874.1|67864.1|67879.1|67866.5|67868.8|67856.7|573
1600801800000|2020-09-22 19:10:00|67874|67864|67878.1|67868.1|67878.3|67868.3|67869.1|67859.1|525
1600802100000|2020-09-22 19:15:00|67878.3|67868.3|67874.6|67864.6|67883.6|67870.3|67872.1|67858.6|609
1600802400000|2020-09-22 19:20:00|67874.7|67864.7|67875.1|67865.1|67880.6|67867.2|67872|67857.2|476
1600802700000|2020-09-22 19:25:00|67875|67865|67866.3|67856.3|67877.2|67865|67866.1|67852.5|562
1600803000000|2020-09-22 19:30:00|67865.7|67855.7|67863|67853|67876.4|67861.5|67859.9|67845.4|706
1600803300000|2020-09-22 19:35:00|67862.9|67852.9|67862.6|67852.6|67868.6|67854.6|67860.9|67847.6|663
1600803600000|2020-09-22 19:40:00|67862.9|67852.9|67860.3|67850.3|67868.2|67853.3|67859.8|67844.2|505
1600803900000|2020-09-22 19:45:00|67860.2|67850.2|67860.5|67850.5|67868.4|67852.6|67859.5|67845.1|540
1600804200000|2020-09-22 19:50:00|67860.9|67850.9|67856.6|67846.6|67869.7|67855.1|67856.6|67846.6|638
1600804500000|2020-09-22 19:55:00|67856.7|67846.7|67856.1|67846.1|67863.1|67849.1|67853.8|67839.1|595
1600804800000|2020-09-22 20:00:00|67856|67846|67859.6|67839.6|67862.3|67846.6|67856|67839.2|325
1600805100000|2020-09-22 20:05:00|67859.8|67839.8|67859.7|67839.7|67860.8|67845.3|67854.1|67838.3|170
1600805400000|2020-09-22 20:10:00|67859.5|67839.5|67863.6|67843.6|67865|67845.1|67854.5|67839.1|191
1600805700000|2020-09-22 20:15:00|67863.2|67843.2|67854.4|67844.4|67863.8|67848.6|67853.7|67835.2|215
1600806000000|2020-09-22 20:20:00|67854.3|67844.3|67854.3|67844.3|67860.3|67845.1|67853.8|67838.8|145
1600806300000|2020-09-22 20:25:00|67854.4|67844.4|67861.4|67841.4|67862.4|67845.5|67854|67839|236
1600806600000|2020-09-22 20:30:00|67861.3|67841.3|67858.8|67838.8|67861.7|67841.7|67858.1|67838.1|161
1600806900000|2020-09-22 20:35:00|67859.4|67839.4|67859.3|67839.3|67860.3|67840.3|67856.4|67836.4|181
1600807200000|2020-09-22 20:40:00|67859.2|67839.2|67859.8|67839.8|67859.8|67839.8|67858.4|67838.4|108
1600807500000|2020-09-22 20:45:00|67859.4|67839.4|67860.7|67840.7|67861.7|67841.7|67856.3|67836.3|244
1600807800000|2020-09-22 20:50:00|67860.6|67840.6|67855.2|67835.2|67862.7|67842.7|67855.2|67835.2|160
1600808100000|2020-09-22 20:55:00|67855.8|67835.8|67848.9|67828.9|67856.4|67836.4|67848.9|67828.9|272
1600808400000|2020-09-22 21:00:00|67848.3|67828.3|67855.5|67790.4|67855.5|67828.9|67838.9|67782.2|58
1600808700000|2020-09-22 21:05:00|67842.1|67783.4|67850.9|67788.8|67859|67805.7|67838.8|67771.2|145
1600809000000|2020-09-22 21:10:00|67850.4|67785|67849.5|67796.5|67861.6|67810.1|67830.1|67783|140
1600809300000|2020-09-22 21:15:00|67848.6|67797.5|67830.1|67810.1|67855|67810.1|67830.1|67783.1|112
1600809600000|2020-09-22 21:20:00|67843|67805.1|67830.1|67810.1|67854.6|67810.1|67830.1|67781.7|101
1600809900000|2020-09-22 21:25:00|67843|67805.1|67851.9|67786.2|67859.2|67810.2|67830.2|67781.7|101
1600810200000|2020-09-22 21:30:00|67847.7|67792.5|67848.2|67796.7|67854.3|67805.1|67841.6|67784.9|146
1600810500000|2020-09-22 21:35:00|67847.4|67797.3|67852.2|67791.4|67854.6|67805.1|67838|67785.3|124
1600810800000|2020-09-22 21:40:00|67849.5|67789.9|67849.6|67791.5|67856.1|67798.4|67843.9|67780.9|172
1600811100000|2020-09-22 21:45:00|67848|67794.3|67847.7|67790.8|67849.1|67799.5|67842.3|67790.8|134
1600811400000|2020-09-22 21:50:00|67847.1|67796.6|67843.9|67795.3|67878.2|67801.8|67840.8|67782.1|170
1600811700000|2020-09-22 21:55:00|67841.2|67798.3|67848.2|67792.8|67855|67800|67836.8|67785.8|132
1600812000000|2020-09-22 22:00:00|67845.5|67794.7|67840.7|67796.8|67864.1|67800.4|67833.2|67786.5|227
1600812300000|2020-09-22 22:05:00|67840.4|67791.2|67841.8|67797.5|67843.9|67800.1|67836.1|67786.2|177
1600812600000|2020-09-22 22:10:00|67841.3|67798.4|67840|67797.6|67843.5|67800.8|67835.2|67788.5|149
1600812900000|2020-09-22 22:15:00|67836.5|67801.8|67840.2|67789.1|67849.9|67805.1|67825.1|67776|223
1600813200000|2020-09-22 22:20:00|67841.4|67788.8|67885.9|67828.7|67943.3|67891.9|67834.8|67788.8|569
1600813500000|2020-09-22 22:25:00|67886.6|67828.6|67858.4|67814.5|67889.2|67829.7|67852.3|67812.6|416
1600813800000|2020-09-22 22:30:00|67855.7|67816.3|67842.7|67822.7|67856.3|67825.9|67841.8|67812.3|332
1600814100000|2020-09-22 22:35:00|67842.4|67822.4|67864.1|67802.1|67883.9|67823.9|67835.9|67802.1|357
1600814400000|2020-09-22 22:40:00|67857.5|67811|67850.5|67813.1|67857.6|67817.2|67847|67806.4|222
1600814700000|2020-09-22 22:45:00|67847.6|67815.1|67857.9|67807.2|67909.7|67822.3|67842.3|67805|388
1600815000000|2020-09-22 22:50:00|67857.8|67807.7|67855.5|67816.6|67861.9|67819.7|67854.1|67807.5|303
1600815300000|2020-09-22 22:55:00|67855.4|67817.3|67856.8|67814.1|67857.3|67819.7|67847.4|67803.4|249
1600815600000|2020-09-22 23:00:00|67857.5|67813|67848.7|67814.3|67857.5|67822.9|67842.4|67808.9|195
1600815900000|2020-09-22 23:05:00|67848.3|67814|67849.1|67829.1|67859.8|67829.9|67846.3|67812|168
1600816200000|2020-09-22 23:10:00|67854.5|67821.6|67851.3|67831.3|67866.5|67832.5|67846.8|67820.6|232
1600816500000|2020-09-22 23:15:00|67851.4|67831.4|67856.2|67825.6|67859.3|67833.2|67849.7|67823.9|135
1600816800000|2020-09-22 23:20:00|67857.5|67823.6|67863.5|67843.5|67877.7|67847|67852.4|67823.6|242
1600817100000|2020-09-22 23:25:00|67870.4|67838|67877|67842.7|67884.8|67851.9|67861.7|67835.5|403
1600817400000|2020-09-22 23:30:00|67877.2|67842.9|67877.1|67844.1|67882.8|67850.2|67868.8|67828.9|313
1600817700000|2020-09-22 23:35:00|67875.7|67843.8|67855.1|67835.1|67881.9|67847.3|67851.3|67832|289
1600818000000|2020-09-22 23:40:00|67855.3|67835.3|67856|67836|67857.5|67837.5|67853.1|67833.1|354
1600818300000|2020-09-22 23:45:00|67855.2|67835.2|67853.9|67833.9|67855.9|67835.9|67853.1|67833.1|241
1600818600000|2020-09-22 23:50:00|67853.7|67833.7|67853.5|67833.5|67854.6|67834.6|67851.7|67831.7|231
1600818900000|2020-09-22 23:55:00|67853.6|67833.6|67854.2|67834.2|67881.7|67856|67851.5|67831.5|568
1600819200000|2020-09-23 00:00:00|67854.5|67834.5|67854.1|67834.1|67855.6|67835.6|67830.1|67768.9|703
1600819500000|2020-09-23 00:05:00|67853.7|67833.7|67847.3|67827.3|67858.9|67838.9|67833.7|67816.2|738
1600819800000|2020-09-23 00:10:00|67847.4|67827.4|67840.9|67820.9|67848.2|67830.4|67830|67810|680
1600820100000|2020-09-23 00:15:00|67841|67821|67834.4|67814.4|67842.6|67822.6|67817.6|67801.5|546
1600820400000|2020-09-23 00:20:00|67834.5|67814.5|67857.4|67837.4|67857.8|67837.8|67828.5|67814|495
1600820700000|2020-09-23 00:25:00|67857.6|67837.6|67874.1|67854.1|67876.1|67856.1|67852|67835.3|444
1600821000000|2020-09-23 00:30:00|67874|67854|67893.1|67873.1|67894.4|67874.4|67873.2|67853.2|562
1600821300000|2020-09-23 00:35:00|67892.8|67872.8|67897.2|67877.2|67902.7|67882.7|67877.3|67857.3|513
1600821600000|2020-09-23 00:40:00|67896.9|67876.9|67882.7|67862.7|67902.2|67883.5|67882.7|67862.7|496
1600821900000|2020-09-23 00:45:00|67883|67863|67922.1|67902.1|67928.2|67908.2|67877.3|67862|710
1600822200000|2020-09-23 00:50:00|67922.2|67902.2|67920.1|67900.1|67926.4|67906.4|67902.6|67882.6|669
1600822500000|2020-09-23 00:55:00|67920.5|67900.5|67937.1|67917.1|67937.8|67917.8|67901.2|67881.2|723
1600822800000|2020-09-23 01:00:00|67937.2|67917.2|67944.5|67924.5|67955.2|67935.2|67934.6|67914.6|720
1600823100000|2020-09-23 01:05:00|67944.7|67924.7|67928|67908|67951.5|67934.5|67921.4|67904.3|649
1600823400000|2020-09-23 01:10:00|67927.9|67907.9|67935.6|67915.6|67941|67921|67919.9|67903|722
1600823700000|2020-09-23 01:15:00|67935.3|67915.3|67982.4|67962.4|67990.4|67970.4|67933.8|67913.8|878
1600824000000|2020-09-23 01:20:00|67982.6|67962.6|67948.1|67938.1|67984.3|67967.4|67942.3|67928.2|752
1600824300000|2020-09-23 01:25:00|67948|67938|67964.6|67944.6|67967.8|67953.9|67948|67935.5|729
1600824600000|2020-09-23 01:30:00|67964.7|67944.7|67931.2|67911.2|67968.5|67953.9|67920.4|67904.8|867
1600824900000|2020-09-23 01:35:00|67931.3|67911.3|67895.3|67885.3|67931.9|67918.5|67893.3|67878.9|890
1600825200000|2020-09-23 01:40:00|67895.4|67885.4|67911.1|67901.1|67923|67909.6|67894.6|67882.9|768
1600825500000|2020-09-23 01:45:00|67911|67901|67896.4|67886.4|67928.2|67914.6|67888.1|67878.1|774
1600825800000|2020-09-23 01:50:00|67895.2|67885.2|67892.2|67882.2|67903.2|67893.2|67882.9|67871|756
1600826100000|2020-09-23 01:55:00|67892|67882|67908.6|67898.6|67914.7|67899.1|67881.8|67871.8|798
1600826400000|2020-09-23 02:00:00|67908.7|67898.7|67918.2|67908.2|67929.9|67919|67901.3|67887.4|936
1600826700000|2020-09-23 02:05:00|67918.3|67908.3|67950.9|67940.9|67956.3|67942.5|67916.2|67903.5|800
1600827000000|2020-09-23 02:10:00|67950.8|67940.8|67976|67966|67977.5|67966|67940.4|67927|818
1600827300000|2020-09-23 02:15:00|67976.5|67966.5|67953.9|67943.9|67977.2|67967.2|67953.9|67943.1|756
1600827600000|2020-09-23 02:20:00|67953.3|67943.3|67975.5|67965.5|67983.7|67973.7|67951.8|67941.8|761
1600827900000|2020-09-23 02:25:00|67975.6|67965.6|67974|67964|67979.2|67969.2|67954.8|67944.8|683
1600828200000|2020-09-23 02:30:00|67973.6|67963.6|67976|67966|67985.8|67975.8|67971.8|67961.8|670
1600828500000|2020-09-23 02:35:00|67976.5|67966.5|67984.9|67974.9|67997.5|67983.1|67967|67957|707
1600828800000|2020-09-23 02:40:00|67985|67975|68005.8|67995.8|68005.8|67995.8|67978.7|67968.7|657
1600829100000|2020-09-23 02:45:00|68006.2|67996.2|67989.5|67979.5|68010.8|68000.8|67984.1|67974.1|737
1600829400000|2020-09-23 02:50:00|67989.6|67979.6|67994|67984|68001.8|67988.5|67978.6|67968.6|706
1600829700000|2020-09-23 02:55:00|67992.5|67982.5|67979.6|67969.6|67992.5|67982.5|67978.9|67968.9|677
1600830000000|2020-09-23 03:00:00|67980|67970|67977.5|67967.5|67991.3|67981.3|67963.6|67953.6|736
1600830300000|2020-09-23 03:05:00|67977.6|67967.6|67972.3|67962.3|67985.3|67975.3|67971.6|67961|678
1600830600000|2020-09-23 03:10:00|67972|67962|67963.4|67953.4|67972.2|67962.2|67950.2|67936.8|747
1600830900000|2020-09-23 03:15:00|67962.9|67952.9|67961.4|67951.4|67965.6|67953.7|67952.3|67942.3|664
1600831200000|2020-09-23 03:20:00|67960.9|67950.9|67972.1|67962.1|67976.1|67966.1|67959.7|67946.6|625
1600831500000|2020-09-23 03:25:00|67972.2|67962.2|67964.4|67954.4|67972.3|67962.3|67959.3|67949.3|550
1600831800000|2020-09-23 03:30:00|67964.3|67954.3|67971.5|67961.5|67975.6|67962.1|67956.6|67946.6|538
1600832100000|2020-09-23 03:35:00|67971.8|67961.8|67968.7|67958.7|67976.3|67966.3|67967.3|67957.3|432
1600832400000|2020-09-23 03:40:00|67969|67959|67973.4|67963.4|67975.5|67965.5|67968.7|67958.7|470
1600832700000|2020-09-23 03:45:00|67973.5|67963.5|67975.7|67965.7|67981.8|67971.8|67970.9|67960.9|465
1600833000000|2020-09-23 03:50:00|67976.3|67966.3|67988.5|67978.5|67989.9|67979.9|67975.8|67965.8|483
1600833300000|2020-09-23 03:55:00|67988.4|67978.4|67983.1|67973.1|67993.4|67983.4|67981.1|67971.1|466
1600833600000|2020-09-23 04:00:00|67983.2|67973.2|67982.6|67972.6|67985.7|67975.7|67975.4|67965.4|471
1600833900000|2020-09-23 04:05:00|67982.5|67972.5|67990.6|67980.6|67991.6|67981.6|67980.6|67970.6|481
1600834200000|2020-09-23 04:10:00|67990.4|67980.4|67979.1|67969.1|67992.1|67982.1|67978.8|67968.8|468
1600834500000|2020-09-23 04:15:00|67979.7|67969.7|67980.7|67970.7|67995.4|67985.4|67976.4|67966.4|583
1600834800000|2020-09-23 04:20:00|67980.8|67970.8|67984.8|67974.8|67992|67982|67978|67968|560
1600835100000|2020-09-23 04:25:00|67984.7|67974.7|67963.6|67953.6|67986.1|67976.1|67963.5|67953.5|434
1600835400000|2020-09-23 04:30:00|67963.7|67953.7|67958.8|67948.8|67967.9|67955.9|67957.6|67946.9|481
1600835700000|2020-09-23 04:35:00|67959.2|67949.2|67966.8|67956.8|67970.5|67960.5|67958.7|67948.7|508
1600836000000|2020-09-23 04:40:00|67966.9|67956.9|67970.7|67960.7|67971.8|67961.8|67965.6|67955.6|421
1600836300000|2020-09-23 04:45:00|67970.8|67960.8|67966.6|67956.6|67973.7|67963.7|67959.8|67949.1|510
1600836600000|2020-09-23 04:50:00|67966.3|67956.3|67966.7|67956.7|67969.2|67959.2|67961.6|67951.6|361
1600836900000|2020-09-23 04:55:00|67966.6|67956.6|67968.2|67958.2|67975.6|67965.6|67964.6|67954.6|451
1600837200000|2020-09-23 05:00:00|67968.4|67958.4|67971.2|67961.2|67973|67963|67963.2|67953.2|522
1600837500000|2020-09-23 05:05:00|67971.3|67961.3|67968|67958|67972.4|67962.4|67965.4|67955.4|395
1600837800000|2020-09-23 05:10:00|67969.1|67959.1|67966.8|67956.8|67970.1|67960.1|67961.1|67951.1|385
1600838100000|2020-09-23 05:15:00|67966.7|67956.7|67969.3|67959.3|67971.5|67961.5|67966.4|67956.4|467
1600838400000|2020-09-23 05:20:00|67969.2|67959.2|67963|67953|67971.2|67961.2|67960.9|67950.9|545
1600838700000|2020-09-23 05:25:00|67962.9|67952.9|67968.6|67958.6|67970.2|67960.2|67959.4|67949.4|592
1600839000000|2020-09-23 05:30:00|67969|67959|67965.8|67955.8|67982.5|67972.5|67965.3|67955.3|642
1600839300000|2020-09-23 05:35:00|67965.7|67955.7|67960.2|67950.2|67966|67956|67957.4|67947.4|522
1600839600000|2020-09-23 05:40:00|67959.9|67949.9|67958.2|67948.2|67969.3|67959.3|67956|67946|627
1600839900000|2020-09-23 05:45:00|67958.1|67948.1|67948|67938|67958.3|67948.3|67944.8|67934.8|560
1600840200000|2020-09-23 05:50:00|67948.2|67938.2|67936.3|67926.3|67953.7|67943.7|67933.3|67923.3|527
1600840500000|2020-09-23 05:55:00|67937.1|67927.1|67937.7|67927.7|67940.8|67930.8|67930.5|67920.5|639
1600840800000|2020-09-23 06:00:00|67937.8|67927.8|67944.5|67934.5|67954.4|67944.4|67931.8|67921.8|708
1600841100000|2020-09-23 06:05:00|67944.7|67934.7|67970|67960|67970.9|67960.9|67941.6|67931.6|636
1600841400000|2020-09-23 06:10:00|67970.1|67960.1|67969.7|67959.7|67977.5|67967.5|67961.7|67951.7|735
1600841700000|2020-09-23 06:15:00|67969.4|67959.4|67978.7|67968.7|67996.7|67986.7|67969.4|67959.4|815
1600842000000|2020-09-23 06:20:00|67977.6|67967.6|67936.2|67926.2|67982.2|67972.2|67932.7|67921.5|753
1600842300000|2020-09-23 06:25:00|67935.8|67925.8|67940.1|67930.1|67948.1|67938.1|67934.1|67924.1|716
1600842600000|2020-09-23 06:30:00|67939.6|67929.6|67934|67924|67950.4|67940.4|67933.7|67923.7|717
1600842900000|2020-09-23 06:35:00|67934.1|67924.1|67946.8|67936.8|67946.9|67936.9|67931.5|67921.5|639
1600843200000|2020-09-23 06:40:00|67946.9|67936.9|67936.9|67926.9|67949.5|67939.5|67930.8|67920.8|591
1600843500000|2020-09-23 06:45:00|67937|67927|67944.1|67934.1|67954.4|67944.4|67936.2|67926.2|650
1600843800000|2020-09-23 06:50:00|67944|67934|67934.4|67924.4|67945.7|67935.7|67924|67914|721
1600844100000|2020-09-23 06:55:00|67934.1|67924.1|67940.1|67930.1|67944.3|67934.3|67929|67919|683
1600844400000|2020-09-23 07:00:00|67940.3|67930.3|67969.1|67959.1|67969.9|67959.9|67931.5|67921.5|760
1600844700000|2020-09-23 07:05:00|67969.3|67959.3|67957.6|67947.6|67969.3|67959.3|67947.9|67937.9|729
1600845000000|2020-09-23 07:10:00|67957.5|67947.5|67944.8|67934.8|67963|67953|67937.5|67927.5|768
1600845300000|2020-09-23 07:15:00|67949.4|67939.4|67968.7|67958.7|67972.5|67960.7|67949.4|67938.6|873
1600845600000|2020-09-23 07:20:00|67968.5|67958.5|67947.1|67937.1|67978.3|67968.3|67945.5|67935.3|816
1600845900000|2020-09-23 07:25:00|67952.3|67932.3|67955|67935|67955.6|67941.4|67936.9|67921.8|764
1600846200000|2020-09-23 07:30:00|67954.4|67934.4|67927.7|67917.7|67954.4|67934.4|67911.4|67895.5|902
1600846500000|2020-09-23 07:35:00|67927.3|67917.3|67942.3|67932.3|67947|67935.3|67925.3|67915.3|680
1600846800000|2020-09-23 07:40:00|67942|67932|67951.4|67941.4|67952.8|67942.8|67937.8|67927.8|701
1600847100000|2020-09-23 07:45:00|67951.5|67941.5|67960.5|67950.5|67964.6|67954.6|67950|67940|735
1600847400000|2020-09-23 07:50:00|67960.6|67950.6|67950.4|67940.4|67962.8|67952.8|67947.3|67937.3|645
1600847700000|2020-09-23 07:55:00|67950.3|67940.3|67950.8|67940.8|67957.6|67946.5|67941.9|67931.9|522
1600848000000|2020-09-23 08:00:00|67951.4|67941.4|67964.4|67954.4|67973|67963|67945.2|67935.2|696
1600848300000|2020-09-23 08:05:00|67964.5|67954.5|67969.8|67959.8|67971.6|67961.6|67959.3|67949.3|622
1600848600000|2020-09-23 08:10:00|67969.9|67959.9|67950.1|67940.1|67971.2|67961.2|67946.9|67936.9|668
1600848900000|2020-09-23 08:15:00|67950.3|67940.3|67937|67927|67961.2|67951.2|67935.8|67925.8|656
1600849200000|2020-09-23 08:20:00|67936.7|67926.7|67942.7|67932.7|67944.6|67934.6|67923.4|67913.4|694
1600849500000|2020-09-23 08:25:00|67942.6|67932.6|67956.7|67946.7|67961.1|67951.1|67940|67930|627
1600849800000|2020-09-23 08:30:00|67956.8|67946.8|67945.2|67935.2|67960.5|67950.5|67942.4|67932.4|605
1600850100000|2020-09-23 08:35:00|67946.1|67936.1|67933.7|67923.7|67947.4|67937.4|67931.8|67921.8|625
1600850400000|2020-09-23 08:40:00|67933.5|67923.5|67933.8|67923.8|67936.5|67926.5|67927.5|67917.5|601
1600850700000|2020-09-23 08:45:00|67933.9|67923.9|67927.9|67917.9|67938.1|67928.1|67925.2|67915.2|517
1600851000000|2020-09-23 08:50:00|67928.1|67918.1|67920.5|67910.5|67933.5|67923.5|67917.4|67907.4|518
1600851300000|2020-09-23 08:55:00|67920.6|67910.6|67906.1|67896.1|67920.7|67910.7|67898.6|67888.6|557
1600851600000|2020-09-23 09:00:00|67905.9|67895.9|67893.1|67883.1|67909.6|67899.6|67888.4|67878.4|725
1600851900000|2020-09-23 09:05:00|67893|67883|67885.6|67875.6|67894.4|67884.4|67883.3|67873.3|702
1600852200000|2020-09-23 09:10:00|67885.8|67875.8|67886.9|67876.9|67887|67877|67876.4|67866.4|576
1600852500000|2020-09-23 09:15:00|67886.6|67876.6|67870.2|67860.2|67886.6|67876.6|67866.4|67856.4|624
1600852800000|2020-09-23 09:20:00|67870.1|67860.1|67877.6|67867.6|67885.5|67875.5|67869.4|67859.4|608
1600853100000|2020-09-23 09:25:00|67877.4|67867.4|67886.8|67876.8|67891.6|67881.6|67877.1|67867.1|629
1600853400000|2020-09-23 09:30:00|67887|67877|67898.4|67888.4|67902.7|67892.7|67886.9|67876.9|590
1600853700000|2020-09-23 09:35:00|67898.9|67888.9|67898.1|67888.1|67906.3|67896.3|67897.1|67887.1|516
1600854000000|2020-09-23 09:40:00|67898.4|67888.4|67909.1|67899.1|67923.6|67910.6|67898.1|67888.1|601
1600854300000|2020-09-23 09:45:00|67909.2|67899.2|67903.7|67893.7|67911.1|67901.1|67900.8|67890.8|495
1600854600000|2020-09-23 09:50:00|67903.6|67893.6|67919.3|67909.3|67921.7|67909.8|67897.9|67887.9|663
1600854900000|2020-09-23 09:55:00|67919.2|67909.2|67928|67918|67929.2|67919.2|67917.2|67907.1|553
1600855200000|2020-09-23 10:00:00|67927.7|67917.7|67933.2|67923.2|67933.3|67923.3|67926.2|67916.2|390
1600855500000|2020-09-23 10:05:00|67933.3|67923.3|67942.4|67932.4|67945.1|67932.5|67929.2|67919.2|452
1600855800000|2020-09-23 10:10:00|67942.5|67932.5|67936.7|67926.7|67946.1|67933.8|67930.3|67916.1|631
1600856100000|2020-09-23 10:15:00|67936.6|67926.6|67939|67929|67948.6|67938.6|67934.8|67924.8|537
1600856400000|2020-09-23 10:20:00|67938.8|67928.8|67935.5|67925.5|67938.9|67928.9|67934.2|67924.2|378
1600856700000|2020-09-23 10:25:00|67935.3|67925.3|67925.1|67915.1|67936.6|67926.6|67924.7|67914.7|383
1600857000000|2020-09-23 10:30:00|67925.2|67915.2|67924.1|67914.1|67930.5|67920.5|67917.6|67904|417
1600857300000|2020-09-23 10:35:00|67924.3|67914.3|67927.8|67917.8|67930.1|67920.1|67921.5|67911.5|419
1600857600000|2020-09-23 10:40:00|67927.7|67917.7|67924.3|67914.3|67934.2|67924.1|67923.8|67913.8|426
1600857900000|2020-09-23 10:45:00|67924.5|67914.5|67926.8|67916.8|67933.8|67918.8|67921.1|67911.1|409
1600858200000|2020-09-23 10:50:00|67926.9|67916.9|67915.4|67905.4|67933.2|67917.9|67913.8|67903.8|502
1600858500000|2020-09-23 10:55:00|67916.5|67906.5|67931.9|67911.9|67934.1|67918.5|67916.5|67906.5|405
1600858800000|2020-09-23 11:00:00|67932.1|67912.1|67928.1|67918.1|67938|67923.2|67928|67912|455
1600859100000|2020-09-23 11:05:00|67928.2|67918.2|67937|67927|67944.7|67932.6|67928.1|67918.1|401
1600859400000|2020-09-23 11:10:00|67937.1|67927.1|67934.1|67924.1|67940.3|67929.9|67932|67917.6|346
1600859700000|2020-09-23 11:15:00|67934.2|67924.2|67937|67927|67939.7|67929.7|67930.9|67920.9|363
1600860000000|2020-09-23 11:20:00|67937.4|67927.4|67947.7|67937.7|67953.8|67939.8|67937.1|67927.1|483
1600860300000|2020-09-23 11:25:00|67947.6|67937.6|67944.8|67934.8|67951.8|67938|67939.2|67926.6|404
1600860600000|2020-09-23 11:30:00|67944.5|67934.5|67950|67940|67952.6|67941.3|67942.3|67931.6|447
1600860900000|2020-09-23 11:35:00|67949.9|67939.9|67958.4|67948.4|67958.5|67948.5|67945.4|67931.2|463
1600861200000|2020-09-23 11:40:00|67958.3|67948.3|67965.8|67955.8|67967.6|67956.3|67958|67943.6|479
1600861500000|2020-09-23 11:45:00|67966.6|67956.6|67966.7|67956.7|67975.4|67965.4|67963.5|67953.4|523
1600861800000|2020-09-23 11:50:00|67966.6|67956.6|67993.7|67983.7|68008.5|67994.2|67966.5|67952|670
1600862100000|2020-09-23 11:55:00|67992.9|67982.9|68001.1|67991.1|68001.1|67991.1|67984.3|67974.3|702
1600862400000|2020-09-23 12:00:00|68001.8|67991.8|67994.3|67984.3|68008.9|67997.1|67991.2|67977.7|649
1600862700000|2020-09-23 12:05:00|67993.4|67983.4|67988.7|67978.7|67995.9|67985.9|67985|67969.1|564
1600863000000|2020-09-23 12:10:00|67989|67979|68021.3|68011.3|68028.9|68014.1|67986.8|67976.8|684
1600863300000|2020-09-23 12:15:00|68021.1|68011.1|68007.9|67997.9|68030|68020|68007.6|67995|667
1600863600000|2020-09-23 12:20:00|68008.2|67998.2|68033.1|68023.1|68033.2|68023.2|68005|67995|717
1600863900000|2020-09-23 12:25:00|68033.5|68023.5|68049.7|68029.7|68050.7|68037.1|68026.6|68011.7|657
1600864200000|2020-09-23 12:30:00|68049.5|68029.5|68033|68023|68050.2|68035.6|68028.7|68013.7|686
1600864500000|2020-09-23 12:35:00|68032.9|68022.9|68038.9|68028.9|68042.6|68029.7|68031|68019.3|509
1600864800000|2020-09-23 12:40:00|68038.8|68028.8|68054.6|68044.6|68059.1|68049.1|68037.5|68023.2|660
1600865100000|2020-09-23 12:45:00|68054.7|68044.7|68060.9|68050.9|68067.6|68055.4|68054.7|68044.3|556
1600865400000|2020-09-23 12:50:00|68060.8|68050.8|68035.7|68025.7|68062.5|68052.5|68024|68009.9|688
1600865700000|2020-09-23 12:55:00|68035.5|68025.5|68060.5|68040.5|68066.9|68049|68035.1|68025.1|707
1600866000000|2020-09-23 13:00:00|68060.3|68040.3|68058.4|68048.4|68067.9|68053.3|68052|68036.9|866
1600866300000|2020-09-23 13:05:00|68057.9|68047.9|68079.8|68069.8|68081.6|68071.6|68057.8|68047.8|655
1600866600000|2020-09-23 13:10:00|68079.2|68069.2|68070|68060|68080.4|68069.3|68070|68058.9|625
1600866900000|2020-09-23 13:15:00|68069.2|68059.2|68072.3|68062.3|68076.8|68064.3|68063.3|68053.1|645
1600867200000|2020-09-23 13:20:00|68072.2|68062.2|68089.1|68079.1|68090.9|68080.9|68069.6|68056.1|636
1600867500000|2020-09-23 13:25:00|68089.5|68079.5|68081|68071|68109.9|68095|68080.8|68070.8|696
1600867800000|2020-09-23 13:30:00|68080.8|68070.8|68052.5|68042.5|68088.8|68078.8|68051.5|68041.5|808
1600868100000|2020-09-23 13:35:00|68052.4|68042.4|68051.1|68041.1|68057.3|68047.3|68036.1|68022.4|862
1600868400000|2020-09-23 13:40:00|68051.2|68041.2|68071.2|68051.2|68071.2|68056.4|68051.2|68039.8|752
1600868700000|2020-09-23 13:45:00|68071.1|68051.1|68062.2|68052.2|68073.1|68060.1|68056|68041.4|757
1600869000000|2020-09-23 13:50:00|68062.5|68052.5|68089.4|68079.4|68093.7|68081.1|68062.1|68048.1|841
1600869300000|2020-09-23 13:55:00|68089.5|68079.5|68093.7|68073.7|68097.1|68081.7|68079.3|68065.7|687
1600869600000|2020-09-23 14:00:00|68093.3|68073.3|68105.1|68095.1|68108.4|68097.8|68089|68073.3|687
1600869900000|2020-09-23 14:05:00|68104.8|68094.8|68134.9|68114.9|68139.6|68125.6|68103.6|68093.6|778
1600870200000|2020-09-23 14:10:00|68135.1|68115.1|68125.7|68115.7|68139|68129|68124|68114|681
1600870500000|2020-09-23 14:15:00|68125.6|68115.6|68144|68134|68145.6|68135.6|68121.3|68107.9|762
1600870800000|2020-09-23 14:20:00|68144.1|68134.1|68177.2|68167.2|68190.1|68180.1|68143.7|68133.7|812
1600871100000|2020-09-23 14:25:00|68177.3|68167.3|68193|68183|68193.1|68183.1|68155.1|68145.1|834
1600871400000|2020-09-23 14:30:00|68192.5|68182.5|68191.6|68181.6|68207.4|68194.6|68177.4|68163.5|816
1600871700000|2020-09-23 14:35:00|68191.7|68181.7|68191.9|68181.9|68203.4|68193.4|68181.2|68171.2|780
1600872000000|2020-09-23 14:40:00|68191.6|68181.6|68163.8|68153.8|68195.1|68185.1|68162.8|68149.4|790
1600872300000|2020-09-23 14:45:00|68163.9|68153.9|68150.2|68140.2|68181.2|68171.2|68148.6|68138.6|746
1600872600000|2020-09-23 14:50:00|68150.4|68140.4|68174.2|68164.2|68175.9|68165.9|68148|68138|856
1600872900000|2020-09-23 14:55:00|68174.3|68164.3|68177.3|68167.3|68191.2|68177.4|68161.9|68149.7|797
1600873200000|2020-09-23 15:00:00|68176.9|68166.9|68144.1|68134.1|68181.6|68171.6|68132.2|68122.2|820
1600873500000|2020-09-23 15:05:00|68144.4|68134.4|68120.7|68110.7|68144.4|68134.4|68120.4|68104.9|785
1600873800000|2020-09-23 15:10:00|68120.3|68110.3|68143.3|68133.3|68145.4|68135.4|68116.2|68106.2|763
1600874100000|2020-09-23 15:15:00|68143.4|68133.4|68141.5|68131.5|68144.8|68134.8|68132|68122|680
1600874400000|2020-09-23 15:20:00|68142.3|68132.3|68156.4|68146.4|68158|68148|68139.5|68129.5|644
1600874700000|2020-09-23 15:25:00|68156.6|68146.6|68166.2|68156.2|68168.2|68156.2|68148.7|68138.7|626
1600875000000|2020-09-23 15:30:00|68166.3|68156.3|68181.8|68171.8|68187|68175.5|68163|68153|733
1600875300000|2020-09-23 15:35:00|68181.5|68171.5|68175.3|68165.3|68186.3|68174.6|68174.3|68164.3|669
1600875600000|2020-09-23 15:40:00|68175.2|68165.2|68164.4|68154.4|68178.4|68165.6|68160.8|68150.8|704
1600875900000|2020-09-23 15:45:00|68164.2|68154.2|68188.9|68178.9|68189.4|68179.4|68164|68150.2|722
1600876200000|2020-09-23 15:50:00|68189|68179|68189.7|68179.7|68196.2|68186.2|68188.5|68178.5|589
1600876500000|2020-09-23 15:55:00|68189.8|68179.8|68184.3|68174.3|68193.6|68183.6|68179.6|68168.6|634
1600876800000|2020-09-23 16:00:00|68185.6|68175.6|68178.3|68168.3|68198|68183.6|68173.2|68159.5|679
1600877100000|2020-09-23 16:05:00|68180.1|68170.1|68173.7|68163.7|68187.5|68174.2|68165.5|68154.7|660
1600877400000|2020-09-23 16:10:00|68173.4|68163.4|68169.8|68159.8|68178.5|68165.2|68168.1|68154.2|604
1600877700000|2020-09-23 16:15:00|68169.9|68159.9|68155|68145|68173.3|68160.5|68151.7|68141.7|682
1600878000000|2020-09-23 16:20:00|68154.7|68144.7|68154.7|68144.7|68171.6|68156.9|68154.2|68139.4|620
1600878300000|2020-09-23 16:25:00|68154.4|68144.4|68159.3|68149.3|68161.5|68149.9|68153.6|68139.3|562
1600878600000|2020-09-23 16:30:00|68159.4|68149.4|68166.3|68156.3|68174.9|68161.4|68158|68143.2|635
1600878900000|2020-09-23 16:35:00|68166.4|68156.4|68144.7|68134.7|68167.7|68156.9|68141|68125.4|672
1600879200000|2020-09-23 16:40:00|68144.8|68134.8|68142|68122|68154.1|68139.2|68131.9|68116.7|642
1600879500000|2020-09-23 16:45:00|68142.1|68122.1|68140.2|68130.2|68149.2|68134.9|68137.8|68122|560
1600879800000|2020-09-23 16:50:00|68140.3|68130.3|68141.8|68131.8|68146.2|68133.1|68136.8|68121.3|461
1600880100000|2020-09-23 16:55:00|68142.6|68132.6|68143.7|68133.7|68148|68137.6|68141.3|68127.9|408
1600880400000|2020-09-23 17:00:00|68143.4|68133.4|68167|68157|68172.9|68158.2|68141.5|68128.9|522
1600880700000|2020-09-23 17:05:00|68167.1|68157.1|68170.5|68160.5|68174.7|68163.1|68164.7|68151.5|435
1600881000000|2020-09-23 17:10:00|68170.2|68160.2|68180.2|68170.2|68183.6|68172|68166.5|68156.5|530
1600881300000|2020-09-23 17:15:00|68180.6|68170.6|68182|68172|68187.9|68175.9|68178.9|68164.4|427
1600881600000|2020-09-23 17:20:00|68182.4|68172.4|68173.7|68163.7|68184|68172.4|68173.3|68160.8|406
1600881900000|2020-09-23 17:25:00|68173.6|68163.6|68182|68172|68183.2|68173.2|68173.6|68159.2|502
1600882200000|2020-09-23 17:30:00|68182.1|68172.1|68181|68171|68185.6|68172.8|68178.8|68163.9|472
1600882500000|2020-09-23 17:35:00|68181.1|68171.1|68186|68176|68190.9|68177.7|68179.6|68168.4|459
1600882800000|2020-09-23 17:40:00|68185.8|68175.8|68187.2|68177.2|68191.1|68178.7|68183.3|68169.8|457
1600883100000|2020-09-23 17:45:00|68187.7|68177.7|68187.6|68177.6|68193.4|68179.6|68184.2|68169.2|450
1600883400000|2020-09-23 17:50:00|68187.8|68177.8|68194.8|68184.8|68196.1|68186.1|68187.5|68175.2|375
1600883700000|2020-09-23 17:55:00|68194.2|68184.2|68195.4|68185.4|68199.4|68188.2|68192.3|68178.7|502
1600884000000|2020-09-23 18:00:00|68195.5|68185.5|68208.7|68198.7|68217.6|68202.5|68195.5|68185.5|660
1600884300000|2020-09-23 18:05:00|68208.9|68198.9|68204.7|68194.7|68213.9|68201.8|68203.8|68193.6|517
1600884600000|2020-09-23 18:10:00|68204.5|68194.5|68209.3|68199.3|68214.7|68201.5|68203.2|68191.4|587
1600884900000|2020-09-23 18:15:00|68209.4|68199.4|68245.7|68235.7|68249.8|68238.9|68209.3|68199.3|700
1600885200000|2020-09-23 18:20:00|68246|68236|68246.9|68236.9|68253.3|68240.1|68237.3|68225.6|669
1600885500000|2020-09-23 18:25:00|68246.4|68236.4|68245.5|68235.5|68257.9|68243.4|68241.1|68230.2|684
1600885800000|2020-09-23 18:30:00|68245.6|68235.6|68232|68222|68252.8|68238|68231.5|68218.1|718
1600886100000|2020-09-23 18:35:00|68232.1|68222.1|68235.5|68225.5|68241.8|68226.9|68231.8|68220.7|519
1600886400000|2020-09-23 18:40:00|68235.9|68225.9|68247.8|68237.8|68254.6|68240.8|68235.9|68225.9|764
1600886700000|2020-09-23 18:45:00|68247.9|68237.9|68254|68244|68257.9|68245.2|68246|68232.7|601
1600887000000|2020-09-23 18:50:00|68254.1|68244.1|68252.6|68232.6|68255.1|68245.1|68245.4|68231.1|644
1600887300000|2020-09-23 18:55:00|68252.8|68232.8|68263.3|68253.3|68267.9|68253.6|68245.8|68230.2|694
1600887600000|2020-09-23 19:00:00|68262.9|68252.9|68291.1|68271.1|68291.9|68271.9|68262.2|68246.6|660
1600887900000|2020-09-23 19:05:00|68289.7|68269.7|68269.1|68249.1|68292.6|68275.8|68262.7|68248.4|791
1600888200000|2020-09-23 19:10:00|68268.9|68248.9|68270|68250|68273.1|68256.4|68257|68243.3|758
1600888500000|2020-09-23 19:15:00|68265.9|68255.9|68271.4|68251.4|68285.3|68266.1|68262.7|68246.7|801
1600888800000|2020-09-23 19:20:00|68271.2|68251.2|68267.1|68257.1|68278|68262.5|68262.2|68244.8|782
1600889100000|2020-09-23 19:25:00|68267|68257|68284|68264|68285.2|68272.2|68263.4|68248.7|809
1600889400000|2020-09-23 19:30:00|68283.9|68263.9|68280.4|68270.4|68296.9|68281.1|68279.5|68263.8|573
1600889700000|2020-09-23 19:35:00|68280.7|68270.7|68276.9|68256.9|68285.9|68270.7|68272.3|68254.6|524
1600890000000|2020-09-23 19:40:00|68276.8|68256.8|68281.4|68271.4|68287|68272.2|68266.5|68249.9|615
1600890300000|2020-09-23 19:45:00|68281.5|68271.5|68279.5|68259.5|68290.3|68276.8|68274.6|68258|581
1600890600000|2020-09-23 19:50:00|68279.9|68259.9|68276.9|68256.9|68287|68271.7|68271.5|68256.5|545
1600890900000|2020-09-23 19:55:00|68277.1|68257.1|68262.8|68252.8|68280.2|68260.2|68261.9|68247.1|487
1600891200000|2020-09-23 20:00:00|68262.6|68252.6|68285.6|68265.6|68286.3|68266.4|68262.4|68247.1|321
1600891500000|2020-09-23 20:05:00|68285.7|68265.7|68286|68266|68287.3|68267.3|68280.2|68260.2|253
1600891800000|2020-09-23 20:10:00|68285.7|68265.7|68275.6|68255.6|68288.4|68272.1|68274|68254|292
1600892100000|2020-09-23 20:15:00|68275.7|68255.7|68275.7|68255.7|68276.8|68256.8|68274.8|68254.8|190
1600892400000|2020-09-23 20:20:00|68275.8|68255.8|68290.6|68270.6|68290.8|68270.8|68275|68255|219
1600892700000|2020-09-23 20:25:00|68290.5|68270.5|68285.9|68265.9|68290.6|68270.6|68282.2|68262.2|250
1600893000000|2020-09-23 20:30:00|68285.1|68265.1|68279.1|68259.1|68285.1|68265.1|68276.5|68256.5|237
1600893300000|2020-09-23 20:35:00|68279.3|68259.3|68275.6|68255.6|68279.4|68259.4|68274|68254|249
1600893600000|2020-09-23 20:40:00|68275.5|68255.5|68263.3|68243.3|68275.8|68255.8|68258|68238|433
1600893900000|2020-09-23 20:45:00|68266.6|68246.6|68265.3|68245.3|68267.4|68247.4|68262.7|68242.7|275
1600894200000|2020-09-23 20:50:00|68265.4|68245.4|68267.2|68247.2|68267.5|68247.5|68263.6|68243.6|234
1600894500000|2020-09-23 20:55:00|68267.1|68247.1|68299|68209|68303|68252.2|68262.7|68207.6|403
1600894800000|2020-09-23 21:00:00|68297.7|68213.6|68295.3|68212.7|68305|68222.7|68276|68203.6|77
1600895100000|2020-09-23 21:05:00|68339.7|68223.8|68323|68216.1|68340.8|68223.8|68273.6|68201.1|128
1600895400000|2020-09-23 21:10:00|68315.9|68214.2|68273.6|68217.2|68334.3|68230.8|68273.6|68202.7|142
1600895700000|2020-09-23 21:15:00|68284.5|68209.7|68285.8|68210.4|68300.1|68230.7|68273.6|68205.6|91
1600896000000|2020-09-23 21:20:00|68279.7|68213.8|68273.6|68217.2|68301.3|68231.3|68273.6|68205.6|104
1600896300000|2020-09-23 21:25:00|68285.5|68209.7|68273.6|68217.2|68291.7|68231|68273.6|68205.7|98
1600896600000|2020-09-23 21:30:00|68285.8|68209|68286.7|68214.1|68318.8|68226.8|68283.2|68204|172
1600896900000|2020-09-23 21:35:00|68290|68210.3|68296.5|68249|68317.4|68254.2|68286.2|68210.3|268
1600897200000|2020-09-23 21:40:00|68293.8|68246|68298.8|68249.1|68303.9|68267.9|68287.9|68237.6|177
1600897500000|2020-09-23 21:45:00|68299.4|68250.1|68297.6|68251.3|68321|68261.6|68292.6|68172.1|307
1600897800000|2020-09-23 21:50:00|68298.5|68250.8|68298.1|68252.6|68306.3|68262.1|68289.4|68241.6|285
1600898100000|2020-09-23 21:55:00|68297.6|68252.3|68301.8|68260.9|68316.7|68262.8|68285.5|68154.5|284
1600898400000|2020-09-23 22:00:00|68301.4|68260.6|68285.1|68265.1|68308.4|68269.4|68283.1|68252.7|297
1600898700000|2020-09-23 22:05:00|68291.9|68261.7|68280.7|68260.7|68304.8|68266.5|68276|68244|399
1600899000000|2020-09-23 22:10:00|68279.9|68259.9|68277.8|68257.8|68294.3|68261.3|68275.5|68213.2|249
1600899300000|2020-09-23 22:15:00|68277.3|68257.3|68265.2|68245.2|68289.7|68257.5|68262.8|68159.4|407
1600899600000|2020-09-23 22:20:00|68265.1|68245.1|68259.6|68143|68290.5|68245.5|68255.3|68124.3|279
1600899900000|2020-09-23 22:25:00|68260.9|68139.9|68256.1|68133|68262.3|68161.8|68243.9|68127.5|225
1600900200000|2020-09-23 22:30:00|68249.4|68144.5|68251.6|68139.3|68272|68192.8|68223.4|68126.1|513
1600900500000|2020-09-23 22:35:00|68250.8|68141.1|68248.3|68189.5|68255.1|68193.7|68231.4|68133.6|599
1600900800000|2020-09-23 22:40:00|68248.8|68188.3|68249|68196.9|68251.4|68204.9|68241.3|68187|563
1600901100000|2020-09-23 22:45:00|68248|68199.8|68276.1|68232.5|68283.7|68238.7|68243.6|68188.5|457
1600901400000|2020-09-23 22:50:00|68274.6|68234.8|68268.3|68237.8|68278.7|68246.7|68255.7|68228.3|566
1600901700000|2020-09-23 22:55:00|68268.6|68237.3|68268.2|68232.7|68278.6|68249.7|68261.4|68231.6|393
1600902000000|2020-09-23 23:00:00|68268.5|68233.8|68266.1|68246.1|68271.9|68247.1|68261.1|68231.6|526
1600902300000|2020-09-23 23:05:00|68265.8|68245.8|68274|68254|68274|68254|68263.2|68243.2|303
1600902600000|2020-09-23 23:10:00|68274.3|68254.3|68275.7|68255.7|68276.3|68256.3|68272.5|68252.5|308
1600902900000|2020-09-23 23:15:00|68275.9|68255.9|68277.8|68257.8|68282.1|68262.1|68274|68254|337
1600903200000|2020-09-23 23:20:00|68278.1|68258.1|68283.7|68263.7|68285.3|68265.3|68277.5|68257.5|310
1600903500000|2020-09-23 23:25:00|68284.8|68264.8|68275.1|68255.1|68285.3|68265.3|68266.9|68220.4|503
1600903800000|2020-09-23 23:30:00|68275.6|68255.6|68277.7|68257.7|68287.3|68262.4|68274.1|68254.1|520
1600904100000|2020-09-23 23:35:00|68277.5|68257.5|68280.5|68260.5|68282.2|68262.2|68275.9|68255.9|433
1600904400000|2020-09-23 23:40:00|68280.6|68260.6|68281.9|68261.9|68287.4|68267.4|68278.5|68258.5|623
1600904700000|2020-09-23 23:45:00|68282.3|68262.3|68269.7|68249.7|68283.7|68263.7|68265.2|68245.2|519
1600905000000|2020-09-23 23:50:00|68270.3|68250.3|68269.8|68249.8|68272.7|68252.7|68254|68237.4|509
1600905300000|2020-09-23 23:55:00|68270.6|68250.6|68245.5|68225.5|68278.3|68258.3|68244.6|68224.6|783
1600905600000|2020-09-24 00:00:00|68246.1|68226.1|68226.3|68206.3|68253.2|68233.2|68223.3|68203.3|758
1600905900000|2020-09-24 00:05:00|68226.4|68206.4|68232.8|68212.8|68252.2|68232.2|68226.4|68206.4|755
1600906200000|2020-09-24 00:10:00|68232.6|68212.6|68224.4|68204.4|68240.8|68220.8|68223.6|68203.6|696
1600906500000|2020-09-24 00:15:00|68223.7|68203.7|68218.4|68198.4|68231.1|68211.1|68215.2|68195.2|729
1600906800000|2020-09-24 00:20:00|68219|68199|68223.2|68203.2|68223.5|68203.5|68212.3|68194.7|520
1600907100000|2020-09-24 00:25:00|68222.7|68202.7|68223|68203|68235.4|68215.4|68218.5|68200.3|657
1600907400000|2020-09-24 00:30:00|68222.9|68202.9|68205.8|68185.8|68227.9|68207.9|68204.4|68184.4|547
1600907700000|2020-09-24 00:35:00|68205.9|68185.9|68207.5|68187.5|68207.6|68187.6|68192.5|68172.5|654
1600908000000|2020-09-24 00:40:00|68207.4|68187.4|68196.8|68176.8|68208.1|68188.1|68193.6|68173.6|592
1600908300000|2020-09-24 00:45:00|68196.7|68176.7|68209.1|68189.1|68209.9|68189.9|68189.5|68174.1|559
1600908600000|2020-09-24 00:50:00|68209.2|68189.2|68230.8|68210.8|68230.8|68213.6|68207.1|68189.2|662
1600908900000|2020-09-24 00:55:00|68225.7|68215.7|68215.4|68205.4|68231.1|68216.6|68210.4|68197.1|560
1600909200000|2020-09-24 01:00:00|68215.5|68205.5|68208.5|68198.5|68241.9|68227.1|68201|68183.4|849
1600909500000|2020-09-24 01:05:00|68208.6|68198.6|68215.9|68195.9|68224.9|68204.9|68201.5|68184.7|735
1600909800000|2020-09-24 01:10:00|68216|68196|68227|68207|68232.2|68214.2|68212.8|68195.2|717
1600910100000|2020-09-24 01:15:00|68226.1|68206.1|68187.4|68167.4|68226.3|68206.3|68167.3|68147.3|813
1600910400000|2020-09-24 01:20:00|68187.7|68167.7|68159.5|68149.5|68188.7|68173.6|68157.1|68145.6|699
1600910700000|2020-09-24 01:25:00|68159.3|68149.3|68173.6|68163.6|68192|68178.3|68152.7|68138.2|779
1600911000000|2020-09-24 01:30:00|68179|68159|68170.1|68160.1|68184.6|68171.2|68142.8|68127.6|939
1600911300000|2020-09-24 01:35:00|68175.2|68155.2|68177.1|68167.1|68182.9|68167.5|68146.4|68132.8|852
1600911600000|2020-09-24 01:40:00|68182.3|68162.3|68174.4|68164.4|68189.6|68177.9|68169.3|68157.2|875
1600911900000|2020-09-24 01:45:00|68174.2|68164.2|68196.2|68186.2|68200.5|68190.5|68173.4|68163.4|771
1600912200000|2020-09-24 01:50:00|68195.8|68185.8|68231.5|68221.5|68232.3|68222.3|68193.2|68183|814
1600912500000|2020-09-24 01:55:00|68231.9|68221.9|68262.8|68252.8|68286.7|68269.4|68231.9|68221.9|972
1600912800000|2020-09-24 02:00:00|68261.9|68251.9|68252.6|68242.6|68271.8|68261.8|68247.6|68234|823
1600913100000|2020-09-24 02:05:00|68250.2|68240.2|68234.9|68224.9|68253.9|68243.9|68226.7|68216.7|751
1600913400000|2020-09-24 02:10:00|68235.9|68225.9|68262.1|68252.1|68264.9|68254.9|68230.9|68220.9|789
1600913700000|2020-09-24 02:15:00|68262.2|68252.2|68244.7|68234.7|68265.6|68255.6|68237.9|68225.5|769
1600914000000|2020-09-24 02:20:00|68244.3|68234.3|68240.1|68230.1|68254.9|68244.9|68238.4|68228.4|720
1600914300000|2020-09-24 02:25:00|68240.9|68230.9|68236.8|68226.8|68253.3|68243.3|68232.4|68222.4|732
1600914600000|2020-09-24 02:30:00|68236.7|68226.7|68251.9|68241.9|68252.2|68242.2|68230.3|68220.3|711
1600914900000|2020-09-24 02:35:00|68252.1|68242.1|68247.4|68237.4|68266.2|68256.2|68245.9|68235.9|722
1600915200000|2020-09-24 02:40:00|68247.7|68237.7|68246.1|68236.1|68252.2|68242.2|68237.5|68227.5|732
1600915500000|2020-09-24 02:45:00|68245.6|68235.6|68237.3|68227.3|68246.1|68236.1|68235.4|68225.4|634
1600915800000|2020-09-24 02:50:00|68237.2|68227.2|68239.4|68229.4|68247.5|68237.5|68235.8|68225.8|678
1600916100000|2020-09-24 02:55:00|68239.2|68229.2|68222.1|68212.1|68240.3|68230.3|68221.4|68211.4|740
1600916400000|2020-09-24 03:00:00|68221.6|68211.6|68210.9|68200.9|68226.5|68216.5|68206.3|68196.3|728
1600916700000|2020-09-24 03:05:00|68210.8|68200.8|68205.1|68195.1|68220.1|68210.1|68204.3|68194.3|697
1600917000000|2020-09-24 03:10:00|68205|68195|68199.7|68189.7|68211.2|68201.2|68196.3|68186.3|738
1600917300000|2020-09-24 03:15:00|68199.8|68189.8|68211|68201|68214.6|68204.6|68198.7|68188.7|687
1600917600000|2020-09-24 03:20:00|68210.9|68200.9|68222.9|68212.9|68224.5|68214.5|68210.9|68200.9|604
1600917900000|2020-09-24 03:25:00|68222.4|68212.4|68229|68219|68236.2|68226.2|68222.3|68212.3|578
1600918200000|2020-09-24 03:30:00|68229.1|68219.1|68226.3|68216.3|68234.4|68224.4|68220.6|68210.6|541
1600918500000|2020-09-24 03:35:00|68226.4|68216.4|68230.3|68220.3|68235.5|68225.5|68226.3|68216.3|534
1600918800000|2020-09-24 03:40:00|68230.7|68220.7|68237|68227|68238.1|68228.1|68228.2|68218.2|426
1600919100000|2020-09-24 03:45:00|68236.6|68226.6|68234.2|68224.2|68241.1|68231.1|68229.2|68219.2|435
1600919400000|2020-09-24 03:50:00|68234|68224|68233.2|68223.2|68241.3|68231.3|68229.5|68214.9|468
1600919700000|2020-09-24 03:55:00|68232.5|68222.5|68223.7|68213.7|68232.7|68222.7|68219.4|68209.4|454
1600920000000|2020-09-24 04:00:00|68224|68214|68220.3|68210.3|68224|68214|68209.5|68199.5|549
1600920300000|2020-09-24 04:05:00|68220|68210|68230|68220|68232.3|68222.3|68220|68210|529
1600920600000|2020-09-24 04:10:00|68229.7|68219.7|68219.1|68209.1|68231.3|68221.3|68217.5|68207.5|498
1600920900000|2020-09-24 04:15:00|68218.4|68208.4|68235.3|68225.3|68238.7|68228.7|68218.4|68208.4|451
1600921200000|2020-09-24 04:20:00|68235.5|68225.5|68238.9|68228.9|68244.3|68234.3|68228.8|68216.5|552
1600921500000|2020-09-24 04:25:00|68238.8|68228.8|68241.3|68231.3|68243.1|68233.1|68238.4|68228.4|360
1600921800000|2020-09-24 04:30:00|68241.5|68231.5|68247.5|68237.5|68248.8|68238.8|68240.3|68230.3|481
1600922100000|2020-09-24 04:35:00|68247.6|68237.6|68254.6|68244.6|68255.5|68245.5|68246.4|68236.4|443
1600922400000|2020-09-24 04:40:00|68254.9|68244.9|68260.7|68250.7|68265.9|68255.9|68254.4|68244.4|563
1600922700000|2020-09-24 04:45:00|68260.6|68250.6|68260|68250|68272.5|68259.4|68259.7|68249.7|492
1600923000000|2020-09-24 04:50:00|68259.7|68249.7|68277.4|68267.4|68281|68267.4|68253.3|68243.3|619
1600923300000|2020-09-24 04:55:00|68276.1|68266.1|68295.6|68285.6|68303|68293|68273.7|68263.7|690
1600923600000|2020-09-24 05:00:00|68296|68286|68311.6|68301.6|68333.9|68319.4|68285|68275|801
1600923900000|2020-09-24 05:05:00|68311.9|68301.9|68296.7|68286.7|68315.9|68305.9|68296.7|68286.7|760
1600924200000|2020-09-24 05:10:00|68295.7|68285.7|68278.7|68268.7|68297.4|68286|68275.8|68265.8|709
1600924500000|2020-09-24 05:15:00|68278.8|68268.8|68273.6|68263.6|68281.6|68271.6|68264.3|68254.3|603
1600924800000|2020-09-24 05:20:00|68273.5|68263.5|68294.6|68284.6|68303|68293|68273.1|68263.1|673
1600925100000|2020-09-24 05:25:00|68294.5|68284.5|68296.7|68286.7|68301.4|68291.4|68287.4|68277.4|574
1600925400000|2020-09-24 05:30:00|68296.6|68286.6|68297.4|68287.4|68303.3|68293.3|68286.2|68276.2|657
1600925700000|2020-09-24 05:35:00|68297.3|68287.3|68296.5|68286.5|68317.3|68307.3|68293.1|68283.1|747
1600926000000|2020-09-24 05:40:00|68296.6|68286.6|68296.7|68286.7|68302.9|68292.9|68286.3|68276.3|672
1600926300000|2020-09-24 05:45:00|68296.4|68286.4|68288.7|68278.7|68306.6|68296.6|68288.6|68278.6|745
1600926600000|2020-09-24 05:50:00|68288.9|68278.9|68281|68271|68291.2|68281.2|68277.9|68267.9|672
1600926900000|2020-09-24 05:55:00|68281.1|68271.1|68281.4|68271.4|68286.5|68276.5|68277.1|68267.1|650
1600927200000|2020-09-24 06:00:00|68281.6|68271.6|68269.1|68259.1|68288.4|68278.4|68262.4|68252.4|754
1600927500000|2020-09-24 06:05:00|68269.2|68259.2|68271.6|68261.6|68277|68267|68260.5|68250.5|617
1600927800000|2020-09-24 06:10:00|68271.7|68261.7|68273.9|68263.9|68279.2|68269.2|68266.1|68256.1|688
1600928100000|2020-09-24 06:15:00|68273.8|68263.8|68312|68302|68318.1|68305.8|68273.8|68263.8|755
1600928400000|2020-09-24 06:20:00|68311.9|68301.9|68316.6|68306.6|68321.1|68311.1|68295.5|68285.5|688
1600928700000|2020-09-24 06:25:00|68316.4|68306.4|68316.6|68306.6|68324.5|68314.5|68311.5|68301.5|706
1600929000000|2020-09-24 06:30:00|68316.7|68306.7|68332.1|68322.1|68345.3|68335.3|68315.3|68305.3|793
1600929300000|2020-09-24 06:35:00|68332.3|68322.3|68321.9|68311.9|68332.3|68322.3|68319.4|68309.4|667
1600929600000|2020-09-24 06:40:00|68322|68312|68320.2|68310.2|68326.9|68316.9|68309.9|68299.9|654
1600929900000|2020-09-24 06:45:00|68319.7|68309.7|68325.4|68315.4|68325.6|68315.6|68314.6|68304.6|677
1600930200000|2020-09-24 06:50:00|68325.3|68315.3|68341.7|68331.7|68344.7|68334.7|68321.4|68311.4|687
1600930500000|2020-09-24 06:55:00|68340.7|68330.7|68326.7|68316.7|68341.1|68331.1|68317.9|68307.9|724
1600930800000|2020-09-24 07:00:00|68326.6|68316.6|68318.8|68308.8|68329.1|68319.1|68314.7|68304.7|730
1600931100000|2020-09-24 07:05:00|68318.5|68308.5|68297.2|68287.2|68319.8|68309.8|68290.1|68280.1|803
1600931400000|2020-09-24 07:10:00|68296.9|68286.9|68297.4|68287.4|68300.5|68290.5|68285.6|68275.6|760
1600931700000|2020-09-24 07:15:00|68297.3|68287.3|68303|68293|68318.9|68308.9|68297.1|68287.1|769
1600932000000|2020-09-24 07:20:00|68303.1|68293.1|68313.2|68303.2|68313.8|68303.8|68301.9|68291.9|707
1600932300000|2020-09-24 07:25:00|68313.1|68303.1|68327.7|68317.7|68328.8|68318|68310.6|68300.6|674
1600932600000|2020-09-24 07:30:00|68327.8|68317.8|68313.1|68303.1|68329.3|68319.3|68310.8|68300.8|606
1600932900000|2020-09-24 07:35:00|68313|68303|68299.4|68289.4|68316.4|68306.4|68295.6|68285.6|681
1600933200000|2020-09-24 07:40:00|68299.6|68289.6|68284.6|68274.6|68304.2|68294.2|68280|68270|721
1600933500000|2020-09-24 07:45:00|68283.9|68273.9|68294.3|68284.3|68296.3|68286.3|68279.8|68269.8|735
1600933800000|2020-09-24 07:50:00|68294.4|68284.4|68297.9|68287.9|68309.5|68299.5|68280.9|68270.9|688
1600934100000|2020-09-24 07:55:00|68297.8|68287.8|68290.9|68280.9|68306.9|68296.9|68281.6|68271.6|712
1600934400000|2020-09-24 08:00:00|68290.8|68280.8|68292|68282|68297.3|68287.3|68279.8|68269.8|713
1600934700000|2020-09-24 08:05:00|68291.9|68281.9|68318.8|68308.8|68322.2|68312.2|68291.9|68281.9|686
1600935000000|2020-09-24 08:10:00|68319|68309|68333.4|68323.4|68333.8|68323.8|68313.2|68303.2|676
1600935300000|2020-09-24 08:15:00|68333.2|68323.2|68331.5|68321.5|68342.8|68332.8|68325.4|68315.4|670
1600935600000|2020-09-24 08:20:00|68331.6|68321.6|68332.4|68322.4|68335.5|68325.5|68321|68311|618
1600935900000|2020-09-24 08:25:00|68332.2|68322.2|68316.4|68306.4|68332.5|68322.5|68314.3|68304.3|553
1600936200000|2020-09-24 08:30:00|68316.1|68306.1|68330.1|68320.1|68336.8|68326.8|68316.1|68306.1|582
1600936500000|2020-09-24 08:35:00|68330.5|68320.5|68349.2|68339.2|68349.2|68339.2|68323.7|68313.7|596
1600936800000|2020-09-24 08:40:00|68348.4|68338.4|68343.1|68333.1|68363.3|68353.3|68340|68330|697
1600937100000|2020-09-24 08:45:00|68342.9|68332.9|68331.9|68321.9|68348.5|68338.5|68331.9|68321.9|593
1600937400000|2020-09-24 08:50:00|68331.4|68321.4|68340.9|68330.9|68347.2|68337.2|68331|68321|530
1600937700000|2020-09-24 08:55:00|68340|68330|68330.1|68320.1|68341.3|68331.3|68327.3|68317.3|491
1600938000000|2020-09-24 09:00:00|68330.4|68320.4|68329|68319|68342.1|68332.1|68325.6|68315.6|557
1600938300000|2020-09-24 09:05:00|68328.9|68318.9|68328.8|68318.8|68335.1|68325.1|68324.5|68314.5|624
1600938600000|2020-09-24 09:10:00|68328.9|68318.9|68318.9|68308.9|68329.3|68319.3|68317|68307|567
1600938900000|2020-09-24 09:15:00|68319.3|68309.3|68334.1|68324.1|68334.9|68324.9|68317.2|68307.2|506
1600939200000|2020-09-24 09:20:00|68334|68324|68331.6|68321.6|68336.2|68326.2|68325.2|68315.2|550
1600939500000|2020-09-24 09:25:00|68331.8|68321.8|68346|68336|68351.4|68341.4|68327.3|68317.3|628
1600939800000|2020-09-24 09:30:00|68345.5|68335.5|68375.6|68365.6|68384.8|68374.8|68338.7|68328.7|792
1600940100000|2020-09-24 09:35:00|68376|68366|68361.3|68351.3|68379|68369|68356.6|68346.6|622
1600940400000|2020-09-24 09:40:00|68361.2|68351.2|68363.6|68353.6|68369.2|68359.2|68352.2|68342.2|616
1600940700000|2020-09-24 09:45:00|68363.5|68353.5|68375.7|68365.7|68379.5|68369.5|68363.5|68353.5|641
1600941000000|2020-09-24 09:50:00|68375.8|68365.8|68391.7|68381.7|68398|68388|68372.1|68362.1|638
1600941300000|2020-09-24 09:55:00|68391.6|68381.6|68396|68386|68397.3|68387.3|68380.1|68370.1|588
1600941600000|2020-09-24 10:00:00|68396.1|68386.1|68388.8|68378.8|68396.5|68386.5|68384|68374|618
1600941900000|2020-09-24 10:05:00|68388.3|68378.3|68361.3|68351.3|68388.3|68378.3|68361.2|68351.2|629
1600942200000|2020-09-24 10:10:00|68361.4|68351.4|68357.4|68347.4|68361.5|68351.5|68350.2|68340.2|542
1600942500000|2020-09-24 10:15:00|68357.5|68347.5|68341.1|68331.1|68363.8|68353.8|68339.6|68329.6|496
1600942800000|2020-09-24 10:20:00|68341|68331|68333.6|68323.6|68345.1|68335.1|68331.7|68321.7|523
1600943100000|2020-09-24 10:25:00|68333.5|68323.5|68338|68328|68348.7|68334.9|68333.5|68323.5|408
1600943400000|2020-09-24 10:30:00|68337.9|68327.9|68339.8|68329.8|68342|68332|68330.7|68320.7|423
1600943700000|2020-09-24 10:35:00|68339.7|68329.7|68339.9|68329.9|68348.8|68338.8|68337.9|68327.9|569
1600944000000|2020-09-24 10:40:00|68339.8|68329.8|68345|68335|68349|68339|68339.3|68329.3|405
1600944300000|2020-09-24 10:45:00|68344.9|68334.9|68337.6|68327.6|68347.9|68337.9|68336.7|68326.7|465
1600944600000|2020-09-24 10:50:00|68337.7|68327.7|68331.4|68321.4|68339.9|68329.9|68327.4|68317.4|534
1600944900000|2020-09-24 10:55:00|68331.5|68321.5|68342.7|68332.7|68343.9|68333.9|68330.4|68320.4|595
1600945200000|2020-09-24 11:00:00|68342.8|68332.8|68324.3|68314.3|68343.2|68333.2|68323.1|68313.1|549
1600945500000|2020-09-24 11:05:00|68324.5|68314.5|68343.1|68333.1|68347.8|68337.8|68324.2|68314.2|727
1600945800000|2020-09-24 11:10:00|68343.2|68333.2|68347|68337|68348.6|68338.6|68341.2|68331.2|519
1600946100000|2020-09-24 11:15:00|68347.2|68337.2|68364.4|68354.4|68364.9|68354.9|68347.2|68337.2|522
1600946400000|2020-09-24 11:20:00|68364.5|68354.5|68368.7|68358.7|68375.1|68365.1|68364.5|68354.5|573
1600946700000|2020-09-24 11:25:00|68368.1|68358.1|68369.1|68359.1|68378.2|68368.2|68365.7|68355.7|602
1600947000000|2020-09-24 11:30:00|68369.5|68359.5|68370.8|68360.8|68372.9|68362.9|68361.6|68346.2|706
1600947300000|2020-09-24 11:35:00|68371|68361|68379.5|68369.5|68380.7|68370.7|68368.4|68358.4|534
1600947600000|2020-09-24 11:40:00|68379.2|68369.2|68390.4|68380.4|68392.4|68382.4|68375.8|68365.8|675
1600947900000|2020-09-24 11:45:00|68390.3|68380.3|68393.6|68383.6|68399.5|68389.5|68385.8|68375.8|558
1600948200000|2020-09-24 11:50:00|68393.2|68383.2|68390.5|68380.5|68398.4|68388.4|68387.7|68377.7|601
1600948500000|2020-09-24 11:55:00|68391.2|68381.2|68411.9|68401.9|68418.4|68408.4|68385.9|68375.9|681
1600948800000|2020-09-24 12:00:00|68411.8|68401.8|68428.6|68418.6|68432.5|68422.5|68405.3|68395.3|691
1600949100000|2020-09-24 12:05:00|68428.8|68418.8|68434.2|68424.2|68451.2|68436|68428.5|68418.5|611
1600949400000|2020-09-24 12:10:00|68434.4|68424.4|68425|68415|68441.4|68429.5|68416.2|68406.2|618
1600949700000|2020-09-24 12:15:00|68424.9|68414.9|68407.2|68397.2|68426.7|68416.7|68403.8|68393.8|556
1600950000000|2020-09-24 12:20:00|68409|68399|68422.3|68412.3|68425.1|68415.1|68406.7|68396.7|691
1600950300000|2020-09-24 12:25:00|68422.4|68412.4|68426.3|68406.3|68429|68415.2|68417.5|68403.5|515
1600950600000|2020-09-24 12:30:00|68426.2|68406.2|68437.9|68427.9|68440.8|68428.7|68420.8|68404|669
1600950900000|2020-09-24 12:35:00|68438.1|68428.1|68451.1|68441.1|68455.7|68442.7|68434.3|68423.7|775
1600951200000|2020-09-24 12:40:00|68451.2|68441.2|68465.5|68455.5|68471.7|68456.5|68445.3|68435.3|758
1600951500000|2020-09-24 12:45:00|68465.2|68455.2|68463.3|68453.3|68471.7|68457.8|68450.7|68440.7|760
1600951800000|2020-09-24 12:50:00|68463.4|68453.4|68459.8|68449.8|68465.6|68455.6|68443.3|68430.6|817
1600952100000|2020-09-24 12:55:00|68458.8|68448.8|68446.1|68436.1|68462.4|68452.4|68437|68427|770
1600952400000|2020-09-24 13:00:00|68446.3|68436.3|68449.9|68439.9|68454.7|68444.7|68440.1|68430.1|778
1600952700000|2020-09-24 13:05:00|68450.1|68440.1|68444.4|68434.4|68467.5|68453.3|68440.6|68430.6|823
1600953000000|2020-09-24 13:10:00|68444.6|68434.6|68442.1|68432.1|68454.5|68444.5|68439.3|68429.3|856
1600953300000|2020-09-24 13:15:00|68442.3|68432.3|68439.4|68429.4|68443.4|68433.4|68427.5|68417.5|788
1600953600000|2020-09-24 13:20:00|68439.1|68429.1|68424.9|68414.9|68440.1|68430.1|68422.9|68412.9|758
1600953900000|2020-09-24 13:25:00|68424.8|68414.8|68419.6|68409.6|68429.8|68419.8|68411|68399.3|787
1600954200000|2020-09-24 13:30:00|68419.3|68409.3|68409.1|68399.1|68424|68414|68372.3|68356.7|1013
1600954500000|2020-09-24 13:35:00|68410.2|68400.2|68418.7|68408.7|68422.4|68408.8|68391.7|68376.5|983
1600954800000|2020-09-24 13:40:00|68418.2|68408.2|68423.5|68413.5|68431.5|68416.8|68410.2|68395.9|942
1600955100000|2020-09-24 13:45:00|68423.4|68413.4|68380.5|68370.5|68433.2|68417.7|68376.7|68361.5|920
1600955400000|2020-09-24 13:50:00|68380.6|68370.6|68378.6|68368.6|68383.8|68373.8|68372.9|68359.4|889
1600955700000|2020-09-24 13:55:00|68377.9|68367.9|68393.4|68373.4|68406.2|68396.2|68377.7|68367.7|761
1600956000000|2020-09-24 14:00:00|68394.5|68374.5|68371|68351|68397.8|68380.3|68364.9|68349.1|857
1600956300000|2020-09-24 14:05:00|68370.2|68350.2|68342.6|68322.6|68377.3|68361.8|68339.2|68319.2|1016
1600956600000|2020-09-24 14:10:00|68343.8|68323.8|68371.1|68361.1|68376|68362.6|68343.2|68323.2|916
1600956900000|2020-09-24 14:15:00|68371.3|68361.3|68382.7|68372.7|68385.1|68375.1|68362.8|68347.5|878
1600957200000|2020-09-24 14:20:00|68382.1|68372.1|68399.4|68389.4|68403.9|68390.6|68382.1|68372.1|840
1600957500000|2020-09-24 14:25:00|68399.8|68389.8|68405.8|68395.8|68420.5|68405.6|68396.2|68383.5|852
1600957800000|2020-09-24 14:30:00|68405.4|68395.4|68436.2|68426.2|68441|68427.4|68405.4|68395.4|798
1600958100000|2020-09-24 14:35:00|68436.1|68426.1|68433.8|68423.8|68443.1|68429.7|68423.6|68409|859
1600958400000|2020-09-24 14:40:00|68434.2|68424.2|68432|68422|68451.2|68436.8|68417.1|68407.1|918
1600958700000|2020-09-24 14:45:00|68431.1|68421.1|68421.8|68411.8|68441.4|68426.2|68413.7|68399.3|995
1600959000000|2020-09-24 14:50:00|68421.6|68411.6|68422.7|68412.7|68439.8|68424.5|68413.8|68399.1|901
1600959300000|2020-09-24 14:55:00|68422.1|68412.1|68392.8|68382.8|68428.2|68413.5|68378.4|68363.5|944
1600959600000|2020-09-24 15:00:00|68393|68383|68404.3|68394.3|68407.2|68397.2|68386.4|68374.9|893
1600959900000|2020-09-24 15:05:00|68404.1|68394.1|68404.1|68394.1|68415.4|68404.1|68396.8|68382.7|838
1600960200000|2020-09-24 15:10:00|68403.3|68393.3|68375.8|68365.8|68409.8|68396.7|68375.4|68365.4|798
1600960500000|2020-09-24 15:15:00|68376.1|68366.1|68389.5|68379.5|68392.9|68382.9|68373.5|68360.5|790
1600960800000|2020-09-24 15:20:00|68389.7|68379.7|68390.6|68380.6|68395|68382.6|68376.6|68364.9|835
1600961100000|2020-09-24 15:25:00|68390.7|68380.7|68387.1|68377.1|68402.1|68392.1|68382.3|68372.3|728
1600961400000|2020-09-24 15:30:00|68387.2|68377.2|68376.4|68366.4|68393.1|68381.3|68371.7|68361.7|867
1600961700000|2020-09-24 15:35:00|68377|68367|68357.7|68347.7|68377.3|68367.3|68356.6|68341.7|728
1600962000000|2020-09-24 15:40:00|68358.1|68348.1|68385|68375|68387.6|68376.8|68358.1|68343.8|797
1600962300000|2020-09-24 15:45:00|68384.7|68374.7|68376.4|68366.4|68384.7|68374.7|68373.3|68363.1|658
1600962600000|2020-09-24 15:50:00|68376.5|68366.5|68371.3|68361.3|68377.1|68366.7|68363|68348.7|654
1600962900000|2020-09-24 15:55:00|68371.1|68361.1|68353.6|68343.6|68378.2|68366.8|68352.4|68338.2|767
1600963200000|2020-09-24 16:00:00|68353.4|68343.4|68334.7|68324.7|68357.9|68343.9|68325.4|68308.8|924
1600963500000|2020-09-24 16:05:00|68334.4|68324.4|68325|68315|68339.7|68324.9|68319.3|68305.9|718
1600963800000|2020-09-24 16:10:00|68324.7|68314.7|68332|68322|68346.1|68332.9|68324.7|68311.7|767
1600964100000|2020-09-24 16:15:00|68331.7|68321.7|68338.9|68328.9|68342|68332|68319.7|68305.8|737
1600964400000|2020-09-24 16:20:00|68339.3|68329.3|68342.9|68332.9|68347.9|68337.9|68329.8|68319.8|749
1600964700000|2020-09-24 16:25:00|68343.3|68333.3|68348.9|68338.9|68349.7|68338.9|68326.4|68315.3|710
1600965000000|2020-09-24 16:30:00|68348.8|68338.8|68345.9|68335.9|68356.2|68343.9|68343.4|68329.9|680
1600965300000|2020-09-24 16:35:00|68345.7|68335.7|68350.5|68340.5|68365.6|68351.4|68343.5|68333.5|658
1600965600000|2020-09-24 16:40:00|68350.7|68340.7|68332.7|68322.7|68353.9|68343.9|68331.3|68316.3|641
1600965900000|2020-09-24 16:45:00|68332.9|68322.9|68335.1|68325.1|68346.2|68333.8|68330.3|68320.3|706
1600966200000|2020-09-24 16:50:00|68335|68325|68325.1|68315.1|68339.2|68325|68323|68308.9|640
1600966500000|2020-09-24 16:55:00|68324.8|68314.8|68322.1|68312.1|68325.2|68315.2|68314.5|68303.8|611
1600966800000|2020-09-24 17:00:00|68322.5|68312.5|68324.3|68314.3|68333.6|68321.5|68321.1|68310|666
1600967100000|2020-09-24 17:05:00|68324.2|68314.2|68324.4|68314.4|68333.5|68318|68320.8|68308.6|629
1600967400000|2020-09-24 17:10:00|68323.9|68313.9|68295.7|68275.7|68326.6|68314.3|68292.1|68275.7|739
1600967700000|2020-09-24 17:15:00|68295.6|68275.6|68279|68269|68295.8|68275.8|68266.3|68250.3|836
1600968000000|2020-09-24 17:20:00|68278.9|68268.9|68272.2|68262.2|68286.4|68271.7|68263.9|68250.1|526
1600968300000|2020-09-24 17:25:00|68272.4|68262.4|68269.1|68259.1|68286.7|68273.7|68266.3|68251.2|691
1600968600000|2020-09-24 17:30:00|68269|68259|68256.9|68246.9|68269.6|68259.6|68244.7|68230|664
1600968900000|2020-09-24 17:35:00|68256.7|68246.7|68272|68262|68285.2|68270.1|68256.2|68244.1|688
1600969200000|2020-09-24 17:40:00|68271.8|68261.8|68260.8|68240.8|68283.7|68268.7|68256.9|68239.6|733
1600969500000|2020-09-24 17:45:00|68261|68241|68248|68238|68264|68248.7|68245.2|68230.3|819
1600969800000|2020-09-24 17:50:00|68247.8|68237.8|68240.4|68230.4|68248.5|68238.5|68232.1|68219.7|631
1600970100000|2020-09-24 17:55:00|68240.3|68230.3|68268.2|68258.2|68275.3|68261.4|68239.6|68227.6|700
1600970400000|2020-09-24 18:00:00|68268|68258|68276.6|68266.6|68280.4|68267.1|68259.6|68244.9|710
1600970700000|2020-09-24 18:05:00|68275.7|68265.7|68279.9|68269.9|68287.4|68273.2|68273|68258|715
1600971000000|2020-09-24 18:10:00|68280.1|68270.1|68278.6|68268.6|68287.4|68273.8|68275.4|68259.1|753
1600971300000|2020-09-24 18:15:00|68278.5|68268.5|68282.4|68272.4|68288.5|68275.6|68268.5|68257.7|721
1600971600000|2020-09-24 18:20:00|68282.6|68272.6|68280.5|68270.5|68287.5|68275.6|68278.8|68264.6|614
1600971900000|2020-09-24 18:25:00|68280.4|68270.4|68280.6|68270.6|68289.5|68275.6|68276.1|68264.2|663
1600972200000|2020-09-24 18:30:00|68280.8|68270.8|68275.1|68265.1|68286.5|68271.8|68272.2|68260.5|708
1600972500000|2020-09-24 18:35:00|68275.3|68265.3|68270.7|68260.7|68282.4|68269.8|68270.1|68257.5|741
1600972800000|2020-09-24 18:40:00|68270.4|68260.4|68257.9|68247.9|68277.9|68264.7|68257.1|68242.9|636
1600973100000|2020-09-24 18:45:00|68258.4|68248.4|68277.8|68267.8|68283.5|68268.6|68257.8|68247.8|679
1600973400000|2020-09-24 18:50:00|68278.3|68268.3|68280.4|68270.4|68289.6|68275.1|68275.5|68262.5|727
1600973700000|2020-09-24 18:55:00|68280.3|68270.3|68297.4|68287.4|68302.4|68287.4|68280.3|68270.3|694
1600974000000|2020-09-24 19:00:00|68297.6|68287.6|68304.4|68294.4|68314.3|68297.3|68297.1|68282.1|747
1600974300000|2020-09-24 19:05:00|68304.8|68294.8|68295.3|68275.3|68305.9|68294.9|68289.2|68275|711
1600974600000|2020-09-24 19:10:00|68295.7|68275.7|68294.3|68274.3|68305.2|68290.4|68288|68272.8|611
1600974900000|2020-09-24 19:15:00|68295.1|68275.1|68297.5|68277.5|68299.7|68283.9|68288.3|68272.5|582
1600975200000|2020-09-24 19:20:00|68297.3|68277.3|68314.6|68294.6|68320|68305.8|68291.9|68276.9|690
1600975500000|2020-09-24 19:25:00|68315.4|68295.4|68313.1|68293.1|68318.2|68302.5|68304.1|68288.2|710
1600975800000|2020-09-24 19:30:00|68313.4|68293.4|68308.4|68288.4|68317.7|68302.2|68306.6|68287.2|713
1600976100000|2020-09-24 19:35:00|68308.6|68288.6|68273|68253|68312.2|68293.3|68272.5|68252.5|582
1600976400000|2020-09-24 19:40:00|68274.1|68254.1|68264.3|68244.3|68283.1|68263.1|68260.4|68240.4|688
1600976700000|2020-09-24 19:45:00|68263.9|68243.9|68259.3|68239.3|68264.3|68244.3|68248.4|68228.4|613
1600977000000|2020-09-24 19:50:00|68260.1|68240.1|68251.1|68231.1|68264|68244|68250.5|68230.5|685
1600977300000|2020-09-24 19:55:00|68250.7|68230.7|68261.7|68241.7|68263.1|68243.1|68250.4|68230.4|561
1600977600000|2020-09-24 20:00:00|68262.3|68242.3|68263.1|68243.1|68263.6|68243.6|68261.7|68241.7|220
1600977900000|2020-09-24 20:05:00|68263|68243|68261.6|68241.6|68263.7|68243.7|68260.4|68240.4|204
1600978200000|2020-09-24 20:10:00|68261.4|68241.4|68262.3|68242.3|68263.1|68243.1|68259.4|68239.4|203
1600978500000|2020-09-24 20:15:00|68262|68242|68262.1|68242.1|68262.8|68242.8|68261.2|68241.2|137
1600978800000|2020-09-24 20:20:00|68262|68242|68259|68239|68263.1|68243.1|68258.5|68238.5|200
1600979100000|2020-09-24 20:25:00|68259.4|68239.4|68270.9|68250.9|68271|68251|68258.8|68238.8|240
1600979400000|2020-09-24 20:30:00|68270.6|68250.6|68272.7|68252.7|68274.2|68254.2|68269.2|68249.2|270
1600979700000|2020-09-24 20:35:00|68272.6|68252.6|68277.8|68257.8|68279|68259|68272.5|68252.5|252
1600980000000|2020-09-24 20:40:00|68278.3|68258.3|68278.3|68258.3|68280.5|68260.5|68277.2|68257.2|210
1600980300000|2020-09-24 20:45:00|68278.5|68258.5|68277|68257|68280.4|68260.4|68275.8|68255.8|182
1600980600000|2020-09-24 20:50:00|68277.1|68257.1|68275.8|68255.8|68279.3|68259.3|68274.2|68254.2|180
1600980900000|2020-09-24 20:55:00|68276.7|68256.7|68280.5|68260.5|68287.3|68262.5|68273.9|68251.6|399
1600981200000|2020-09-24 21:00:00|68291.9|68248.5|68273.2|68210.5|68303.4|68256|68269.3|68201.7|53
1600981500000|2020-09-24 21:05:00|68333|68202|68320.1|68194.7|68334.2|68224.9|68264.3|68185.5|168
1600981800000|2020-09-24 21:10:00|68323.6|68193.1|68264.3|68210.2|68323.6|68224.9|68264.3|68192.4|149
1600982100000|2020-09-24 21:15:00|68291.8|68195.8|68306.1|68208.7|68328.1|68224.9|68262.8|68194.2|112
1600982400000|2020-09-24 21:20:00|68315.1|68212.1|68293.5|68205.6|68321.1|68224.9|68262.8|68190|167
1600982700000|2020-09-24 21:25:00|68296|68205.1|68283.8|68219.4|68312.7|68224.9|68262.8|68187.2|99
1600983000000|2020-09-24 21:30:00|68285.9|68220.3|68270.8|68217.1|68309.6|68224.9|68267.6|68194.5|204
1600983300000|2020-09-24 21:35:00|68285.2|68217.7|68287.2|68208|68305.4|68220|68262.8|68195.9|152
1600983600000|2020-09-24 21:40:00|68290.3|68204.5|68288.9|68205.5|68304.2|68220.2|68266.8|68199.1|152
1600983900000|2020-09-24 21:45:00|68289.3|68201.3|68289.2|68201.9|68308.9|68222.6|68262.8|68194.9|182
1600984200000|2020-09-24 21:50:00|68292|68200.6|68287.4|68207.8|68302.4|68224.9|68262.8|68199.3|136
1600984500000|2020-09-24 21:55:00|68285.8|68205.3|68342.7|68211.7|68359.6|68228.6|68274.9|68193.7|229
1600984800000|2020-09-24 22:00:00|68345.5|68214.5|68309.1|68218.6|68349.7|68225.2|68305.3|68206.4|302
1600985100000|2020-09-24 22:05:00|68309.8|68219.3|68169.5|68149.5|68327.4|68226.4|68166.7|68108.1|752
1600985400000|2020-09-24 22:10:00|68169.2|68149.2|68164.5|68144.5|68177.3|68153.8|68155.8|68110.4|506
1600985700000|2020-09-24 22:15:00|68169.7|68139.7|68154.4|68134.4|68169.7|68146.9|68147.6|68127.6|343
1600986000000|2020-09-24 22:20:00|68154.3|68134.3|68139.7|68119.7|68154.8|68134.8|68139.7|68119.7|337
1600986300000|2020-09-24 22:25:00|68140.4|68120.4|68140.8|68120.8|68145.6|68125.6|68138.5|68118.5|202
1600986600000|2020-09-24 22:30:00|68140.7|68120.7|68136.9|68116.9|68141.3|68121.3|68134.1|68114.1|187
1600986900000|2020-09-24 22:35:00|68136.7|68116.7|68135.9|68115.9|68142|68122|68133.3|68113.3|161
1600987200000|2020-09-24 22:40:00|68137.8|68117.8|68111.2|68091.2|68138.6|68118.6|68096.9|68076.9|512
1600987500000|2020-09-24 22:45:00|68111.5|68091.5|68114.7|68094.7|68127.6|68103.3|68110.5|68090.5|440
1600987800000|2020-09-24 22:50:00|68114.3|68094.3|68111.4|68091.4|68116.6|68096.6|68108|68088|391
1600988100000|2020-09-24 22:55:00|68111.2|68091.2|68120.9|68100.9|68123.1|68103.1|68110.2|68090.2|433
1600988400000|2020-09-24 23:00:00|68120.1|68100.1|68141.8|68121.8|68145|68121.8|68116.9|68096.9|306
1600988700000|2020-09-24 23:05:00|68141.2|68121.2|68139.9|68119.9|68145.2|68121.7|68138.1|68113.7|273
1600989000000|2020-09-24 23:10:00|68139.7|68119.7|68161.6|68141.6|68162.9|68142.9|68136|68116|403
1600989300000|2020-09-24 23:15:00|68161.7|68141.7|68166.5|68146.5|68171|68151|68158.3|68138.3|264
1600989600000|2020-09-24 23:20:00|68166.7|68146.7|68163.9|68143.9|68168.3|68148.3|68162|68142|341
1600989900000|2020-09-24 23:25:00|68164|68144|68161|68141|68165.8|68145.8|68160.3|68140.3|263
1600990200000|2020-09-24 23:30:00|68161.5|68141.5|68162.4|68142.4|68163.2|68143.2|68159.9|68139.9|197
1600990500000|2020-09-24 23:35:00|68162.3|68142.3|68160.5|68140.5|68163.4|68143.4|68157.2|68137.2|266
1600990800000|2020-09-24 23:40:00|68160.6|68140.6|68155.1|68135.1|68161.3|68141.3|68153.3|68133.3|496
1600991100000|2020-09-24 23:45:00|68155|68135|68161.8|68141.8|68163.2|68143.2|68132|68112|688
1600991400000|2020-09-24 23:50:00|68161.7|68141.7|68167.2|68147.2|68168.5|68148.5|68158.5|68138.5|361
1600991700000|2020-09-24 23:55:00|68167.3|68147.3|68188.1|68168.1|68188.2|68168.2|68166.8|68146.8|423
1600992000000|2020-09-25 00:00:00|68188.2|68168.2|68194.9|68174.9|68209.1|68189.1|68178.4|68158.7|682
1600992300000|2020-09-25 00:05:00|68194.8|68174.8|68176.4|68156.4|68199.7|68179.7|68173.6|68153.6|556
1600992600000|2020-09-25 00:10:00|68176.5|68156.5|68191.7|68171.7|68206.9|68186.9|68174.9|68154.9|588
1600992900000|2020-09-25 00:15:00|68191.6|68171.6|68184.7|68174.7|68198.6|68182.2|68175|68158.4|652
1600993200000|2020-09-25 00:20:00|68185.1|68175.1|68220.4|68200.4|68233.6|68213.6|68184.7|68169.3|646
1600993500000|2020-09-25 00:25:00|68220.5|68200.5|68232|68212|68246.5|68226.5|68216.4|68200.2|565
1600993800000|2020-09-25 00:30:00|68232.3|68212.3|68218.8|68198.8|68239|68221.8|68218.3|68198.3|611
1600994100000|2020-09-25 00:35:00|68218.7|68198.7|68198.9|68178.9|68223.4|68206.6|68192.4|68172.4|517
1600994400000|2020-09-25 00:40:00|68199|68179|68208.3|68188.3|68208.3|68188.3|68185.9|68168.8|467
1600994700000|2020-09-25 00:45:00|68207.6|68187.6|68214.2|68194.2|68220.3|68205|68205.7|68185.7|529
1600995000000|2020-09-25 00:50:00|68214.1|68194.1|68199.5|68179.5|68215.2|68195.2|68198.2|68178.2|500
1600995300000|2020-09-25 00:55:00|68199.7|68179.7|68202.4|68182.4|68209.9|68189.9|68198.1|68178.1|461
1600995600000|2020-09-25 01:00:00|68202.2|68182.2|68206.6|68186.6|68212.4|68194.4|68200.7|68180.7|575
1600995900000|2020-09-25 01:05:00|68206.4|68186.4|68217.6|68197.6|68225.6|68205.6|68199.1|68179.1|529
1600996200000|2020-09-25 01:10:00|68217.9|68197.9|68210.8|68190.8|68217.9|68197.9|68191.3|68171.3|556
1600996500000|2020-09-25 01:15:00|68211.5|68191.5|68167.1|68147.1|68216|68193|68161.4|68141.4|773
1600996800000|2020-09-25 01:20:00|68167.2|68147.2|68153.1|68133.1|68180.7|68160.7|68150.6|68132.6|825
1600997100000|2020-09-25 01:25:00|68153|68133|68139|68119|68153.2|68136.8|68131.3|68115.5|723
1600997400000|2020-09-25 01:30:00|68139.4|68119.4|68187.5|68167.5|68187.8|68172.8|68122.2|68103.5|855
1600997700000|2020-09-25 01:35:00|68187.4|68167.4|68170.3|68160.3|68201.4|68184.2|68166.7|68154.8|853
1600998000000|2020-09-25 01:40:00|68170.4|68160.4|68175.1|68165.1|68179.4|68165.4|68155.8|68142.2|738
1600998300000|2020-09-25 01:45:00|68175.2|68165.2|68184.3|68174.3|68188.8|68175.6|68158.2|68143.2|723
1600998600000|2020-09-25 01:50:00|68184.4|68174.4|68177.3|68167.3|68189.6|68178.8|68177.3|68164.3|604
1600998900000|2020-09-25 01:55:00|68177|68167|68188.8|68178.8|68202.7|68187.5|68176.2|68164.4|660
1600999200000|2020-09-25 02:00:00|68189.1|68179.1|68194.8|68184.8|68206.6|68195.7|68183|68172.9|676
1600999500000|2020-09-25 02:05:00|68194.9|68184.9|68168.3|68158.3|68198.7|68188.7|68166.8|68154.6|647
1600999800000|2020-09-25 02:10:00|68168.1|68158.1|68190.4|68180.4|68190.7|68180.7|68163.1|68153.1|650
1601000100000|2020-09-25 02:15:00|68190.5|68180.5|68184.6|68174.6|68193.7|68183.7|68183.7|68173.7|571
1601000400000|2020-09-25 02:20:00|68184.8|68174.8|68179.6|68169.6|68187.2|68177.2|68176.8|68166.8|621
1601000700000|2020-09-25 02:25:00|68179.5|68169.5|68184|68174|68189.7|68179.7|68178.1|68168.1|573
1601001000000|2020-09-25 02:30:00|68184.1|68174.1|68200.6|68190.6|68204.1|68194.1|68179.2|68169.2|571
1601001300000|2020-09-25 02:35:00|68200.7|68190.7|68206.7|68196.7|68207.5|68197.5|68199.4|68189.4|623
1601001600000|2020-09-25 02:40:00|68206.6|68196.6|68203.7|68193.7|68208.4|68198.4|68195.4|68185.4|557
1601001900000|2020-09-25 02:45:00|68203.8|68193.8|68204.5|68194.5|68217.3|68207.3|68202.6|68192.6|604
1601002200000|2020-09-25 02:50:00|68204.4|68194.4|68197.7|68187.7|68204.4|68194.4|68185.7|68175.7|625
1601002500000|2020-09-25 02:55:00|68197.5|68187.5|68201.3|68191.3|68208.3|68198.3|68195.1|68185.1|598
1601002800000|2020-09-25 03:00:00|68201.4|68191.4|68195.1|68185.1|68207.8|68193.7|68190.2|68175.4|660
1601003100000|2020-09-25 03:05:00|68195.2|68185.2|68181.7|68171.7|68196.4|68186.4|68178.7|68168.7|648
1601003400000|2020-09-25 03:10:00|68181.5|68171.5|68181.5|68171.5|68188.6|68178.6|68180.1|68170.1|471
1601003700000|2020-09-25 03:15:00|68181|68171|68180.4|68170.4|68183.9|68173.9|68174.5|68164.5|494
1601004000000|2020-09-25 03:20:00|68180.3|68170.3|68182.9|68172.9|68183.9|68173.9|68175.9|68165.9|415
1601004300000|2020-09-25 03:25:00|68183|68173|68182.3|68172.3|68188.9|68178.9|68182|68172|480
1601004600000|2020-09-25 03:30:00|68182.1|68172.1|68198|68188|68199.4|68189.4|68181.9|68171.9|442
1601004900000|2020-09-25 03:35:00|68198.2|68188.2|68202.9|68192.9|68204.7|68194.7|68198.2|68188.2|436
1601005200000|2020-09-25 03:40:00|68202.4|68192.4|68230.3|68220.3|68235.9|68225.9|68202.4|68192.4|631
1601005500000|2020-09-25 03:45:00|68230.5|68220.5|68234.8|68224.8|68244.4|68233.6|68228.7|68218.7|576
1601005800000|2020-09-25 03:50:00|68235.1|68225.1|68264.7|68254.7|68273.9|68257.1|68235|68225|717
1601006100000|2020-09-25 03:55:00|68263.2|68253.2|68269.2|68259.2|68287.3|68276.6|68262|68252|709
1601006400000|2020-09-25 04:00:00|68269.4|68259.4|68271.1|68261.1|68295.2|68280.2|68268.6|68258|582
1601006700000|2020-09-25 04:05:00|68271.3|68261.3|68269.7|68259.7|68275.8|68264|68260.3|68249|459
1601007000000|2020-09-25 04:10:00|68270|68260|68275.5|68265.5|68278.4|68268.4|68268.5|68258.5|346
1601007300000|2020-09-25 04:15:00|68275.6|68265.6|68273.1|68263.1|68282.4|68272.4|68270.5|68260.5|447
1601007600000|2020-09-25 04:20:00|68273|68263|68264.2|68254.2|68274|68263.1|68262.7|68248.9|440
1601007900000|2020-09-25 04:25:00|68264.3|68254.3|68264.6|68254.6|68269.8|68255.1|68262.1|68248.1|377
1601008200000|2020-09-25 04:30:00|68264.4|68254.4|68259|68249|68276.3|68264.6|68256.5|68246.5|455
1601008500000|2020-09-25 04:35:00|68259.4|68249.4|68286.5|68276.5|68297|68282|68258.5|68248.5|484
1601008800000|2020-09-25 04:40:00|68286.6|68276.6|68287.5|68277.5|68292.6|68278.2|68277.4|68262.6|440
1601009100000|2020-09-25 04:45:00|68287.6|68277.6|68301.8|68291.8|68311.8|68298.4|68280.2|68268.1|522
1601009400000|2020-09-25 04:50:00|68301.6|68291.6|68288.1|68278.1|68305.4|68292.2|68284.3|68270|451
1601009700000|2020-09-25 04:55:00|68287.9|68277.9|68279.7|68269.7|68293.2|68281.6|68278.9|68268.9|443
1601010000000|2020-09-25 05:00:00|68280.1|68270.1|68287.7|68277.7|68291|68281|68273.9|68263.9|606
1601010300000|2020-09-25 05:05:00|68287.8|68277.8|68295.8|68285.8|68302.7|68292.7|68279.6|68269.6|584
1601010600000|2020-09-25 05:10:00|68295.7|68285.7|68297.2|68287.2|68307.5|68293.2|68293.1|68283.1|536
1601010900000|2020-09-25 05:15:00|68296.5|68286.5|68298.8|68288.8|68303|68293|68291.9|68277.1|432
1601011200000|2020-09-25 05:20:00|68298.9|68288.9|68284|68274|68300.5|68290.5|68282.2|68272.2|483
1601011500000|2020-09-25 05:25:00|68284.1|68274.1|68284.6|68274.6|68286.6|68276.6|68274.4|68259.6|456
1601011800000|2020-09-25 05:30:00|68284.8|68274.8|68303.1|68293.1|68305|68295|68283.2|68273.2|585
1601012100000|2020-09-25 05:35:00|68302.5|68292.5|68287.1|68277.1|68302.8|68292.8|68281.8|68270.8|537
1601012400000|2020-09-25 05:40:00|68286.8|68276.8|68270|68260|68286.9|68276.9|68269|68259|501
1601012700000|2020-09-25 05:45:00|68271.2|68261.2|68270.2|68260.2|68279.5|68269.5|68268.7|68258.7|471
1601013000000|2020-09-25 05:50:00|68270.3|68260.3|68275.2|68265.2|68283.6|68273.6|68263.2|68253.2|646
1601013300000|2020-09-25 05:55:00|68275.4|68265.4|68286.7|68276.7|68296.3|68286.1|68270.6|68260.6|587
1601013600000|2020-09-25 06:00:00|68287|68277|68275.8|68265.8|68290.4|68280.4|68272.1|68259.1|587
1601013900000|2020-09-25 06:05:00|68276|68266|68267.6|68257.6|68284.5|68274.5|68264.6|68254.6|640
1601014200000|2020-09-25 06:10:00|68267.5|68257.5|68294.7|68284.7|68295.6|68285.6|68267.4|68257.4|701
1601014500000|2020-09-25 06:15:00|68295|68285|68317.8|68307.8|68324.7|68314.7|68294.9|68284.9|816
1601014800000|2020-09-25 06:20:00|68317.7|68307.7|68304.9|68294.9|68337.9|68323.6|68302.5|68292.5|796
1601015100000|2020-09-25 06:25:00|68305.1|68295.1|68295.9|68285.9|68307.6|68297.6|68295.8|68285.8|686
1601015400000|2020-09-25 06:30:00|68294.2|68284.2|68301.8|68291.8|68301.8|68291.8|68287.9|68277.9|653
1601015700000|2020-09-25 06:35:00|68302|68292|68283.1|68273.1|68303.6|68293.6|68279.1|68269.1|699
1601016000000|2020-09-25 06:40:00|68283.2|68273.2|68280.6|68270.6|68289.7|68279.7|68272.5|68262.5|704
1601016300000|2020-09-25 06:45:00|68280.8|68270.8|68279.4|68269.4|68282.2|68272.2|68268.5|68254.4|699
1601016600000|2020-09-25 06:50:00|68279.5|68269.5|68273.5|68263.5|68284.4|68274.4|68272.7|68262.7|667
1601016900000|2020-09-25 06:55:00|68273.6|68263.6|68256.1|68246.1|68287.2|68277.2|68246.3|68236.3|800
1601017200000|2020-09-25 07:00:00|68256.3|68246.3|68267.9|68257.9|68275.5|68265.5|68256.1|68246.1|810
1601017500000|2020-09-25 07:05:00|68267.8|68257.8|68267.1|68257.1|68284.5|68274.4|68264.9|68254.9|808
1601017800000|2020-09-25 07:10:00|68267|68257|68244.3|68234.3|68277.4|68267.4|68236|68224.3|795
1601018100000|2020-09-25 07:15:00|68244.2|68234.2|68241|68231|68251.4|68241.4|68234.9|68224.9|775
1601018400000|2020-09-25 07:20:00|68240.8|68230.8|68249.3|68239.3|68258|68248|68230.1|68220.1|778
1601018700000|2020-09-25 07:25:00|68249.5|68239.5|68227.5|68217.5|68249.5|68239.5|68221.2|68211.2|780
1601019000000|2020-09-25 07:30:00|68227.6|68217.6|68245.7|68235.7|68250.4|68240.4|68226|68211.8|703
1601019300000|2020-09-25 07:35:00|68245.9|68235.9|68239.3|68229.3|68250.8|68240.8|68229.4|68219.4|684
1601019600000|2020-09-25 07:40:00|68239.1|68229.1|68251.8|68241.8|68262.9|68247.3|68230.4|68220.4|656
1601019900000|2020-09-25 07:45:00|68251.9|68241.9|68261.5|68251.5|68276.7|68261.6|68249.6|68239.6|677
1601020200000|2020-09-25 07:50:00|68261.6|68251.6|68257.5|68247.5|68265|68252.6|68245|68235|676
1601020500000|2020-09-25 07:55:00|68257.6|68247.6|68227.1|68217.1|68257.6|68247.6|68213.7|68200.1|726
1601020800000|2020-09-25 08:00:00|68227|68217|68235.3|68225.3|68240.8|68226.7|68213.2|68203.2|787
1601021100000|2020-09-25 08:05:00|68235.4|68225.4|68239.4|68229.4|68256.1|68246.1|68235|68225|695
1601021400000|2020-09-25 08:10:00|68239.7|68229.7|68251.7|68241.7|68259.1|68249.1|68235.7|68225.7|651
1601021700000|2020-09-25 08:15:00|68252.6|68242.6|68247|68237|68254|68244|68241.7|68231.7|570
1601022000000|2020-09-25 08:20:00|68246.9|68236.9|68255.5|68245.5|68255.5|68245.5|68241.7|68231.7|557
1601022300000|2020-09-25 08:25:00|68254.9|68244.9|68274.2|68264.2|68278.5|68268.5|68254.6|68244.6|681
1601022600000|2020-09-25 08:30:00|68273.9|68263.9|68271.4|68261.4|68276.2|68266.2|68265|68255|585
1601022900000|2020-09-25 08:35:00|68271.5|68261.5|68273|68263|68278.8|68268.8|68270.5|68260.5|509
1601023200000|2020-09-25 08:40:00|68273.5|68263.5|68269.3|68259.3|68279.1|68269.1|68259.4|68249.4|563
1601023500000|2020-09-25 08:45:00|68269.4|68259.4|68276.3|68266.3|68276.8|68266.8|68267.2|68257.2|584
1601023800000|2020-09-25 08:50:00|68276.4|68266.4|68279.1|68269.1|68280|68270|68268.3|68258.3|520
1601024100000|2020-09-25 08:55:00|68278.9|68268.9|68285|68275|68286|68276|68274.8|68264.8|475
1601024400000|2020-09-25 09:00:00|68285.2|68275.2|68282.5|68272.5|68286.6|68276.6|68277.8|68267.8|521
1601024700000|2020-09-25 09:05:00|68282.4|68272.4|68292.2|68282.2|68295.1|68285.1|68281.3|68271.3|485
1601025000000|2020-09-25 09:10:00|68292|68282|68289.1|68279.1|68298.3|68288.3|68284.5|68274.5|553
1601025300000|2020-09-25 09:15:00|68289.2|68279.2|68308.2|68298.2|68309.3|68299.3|68282.1|68272.1|712
1601025600000|2020-09-25 09:20:00|68307.7|68297.7|68319.1|68309.1|68322.5|68312.5|68307.5|68297.5|570
1601025900000|2020-09-25 09:25:00|68319.3|68309.3|68307.7|68297.7|68319.8|68309.8|68303.7|68293.7|487
1601026200000|2020-09-25 09:30:00|68307.9|68297.9|68319.2|68309.2|68327.9|68317.9|68307.7|68297.7|542
1601026500000|2020-09-25 09:35:00|68319.3|68309.3|68331.4|68321.4|68332.3|68322.3|68314.9|68304.9|539
1601026800000|2020-09-25 09:40:00|68331.2|68321.2|68348.9|68338.9|68354.8|68344.8|68328.3|68316.4|692
1601027100000|2020-09-25 09:45:00|68348.8|68338.8|68356.5|68346.5|68367.6|68357.6|68348.8|68338.8|677
1601027400000|2020-09-25 09:50:00|68356.7|68346.7|68351.8|68341.8|68363.6|68353.6|68347.7|68337.7|611
1601027700000|2020-09-25 09:55:00|68351.7|68341.7|68347.1|68337.1|68353.7|68343.7|68342.5|68332.5|498
1601028000000|2020-09-25 10:00:00|68347.2|68337.2|68348.1|68338.1|68352.2|68342.2|68334.8|68324.8|592
1601028300000|2020-09-25 10:05:00|68348.2|68338.2|68344.8|68334.8|68353.1|68343.1|68337.4|68327.4|495
1601028600000|2020-09-25 10:10:00|68346.1|68336.1|68340.6|68330.6|68348.1|68338.1|68336.5|68326.5|530
1601028900000|2020-09-25 10:15:00|68340.2|68330.2|68342.7|68332.7|68348.5|68338.5|68334.5|68324.5|538
1601029200000|2020-09-25 10:20:00|68342.9|68332.9|68341.2|68331.2|68349.2|68339.2|68338|68328|502
1601029500000|2020-09-25 10:25:00|68341|68331|68344.2|68334.2|68345.4|68335.4|68335.8|68325.8|456
1601029800000|2020-09-25 10:30:00|68344.3|68334.3|68327.1|68317.1|68348.6|68338.6|68324.7|68314.7|535
1601030100000|2020-09-25 10:35:00|68327.2|68317.2|68340.4|68330.4|68344.2|68334.2|68326.3|68316.3|588
1601030400000|2020-09-25 10:40:00|68340.3|68330.3|68357.1|68347.1|68357.4|68347.4|68340.3|68330.3|577
1601030700000|2020-09-25 10:45:00|68357.5|68347.5|68370.4|68360.4|68374.8|68363.7|68355.1|68345.1|503
1601031000000|2020-09-25 10:50:00|68370.5|68360.5|68400|68390|68408.2|68398.2|68363.8|68353.8|753
1601031300000|2020-09-25 10:55:00|68400.2|68390.2|68422.3|68412.3|68442.1|68423.3|68395.7|68381|819
1601031600000|2020-09-25 11:00:00|68422.2|68412.2|68446.5|68436.5|68455.7|68440.8|68412.6|68402.6|846
1601031900000|2020-09-25 11:05:00|68446.3|68436.3|68420.6|68410.6|68452.6|68442.6|68420|68410|683
1601032200000|2020-09-25 11:10:00|68420.7|68410.7|68412.6|68402.6|68426.9|68416.9|68410|68400|715
1601032500000|2020-09-25 11:15:00|68412.8|68402.8|68434.9|68424.9|68435.9|68425.9|68409.9|68399.9|756
1601032800000|2020-09-25 11:20:00|68435.2|68425.2|68414.2|68404.2|68439.1|68429.1|68401.7|68387.3|751
1601033100000|2020-09-25 11:25:00|68413.8|68403.8|68397.6|68387.6|68416.2|68404.6|68393.2|68378|733
1601033400000|2020-09-25 11:30:00|68397.5|68387.5|68396.7|68376.7|68414.5|68400.5|68391.6|68376.7|775
1601033700000|2020-09-25 11:35:00|68396.9|68376.9|68381.7|68361.7|68397.1|68385.6|68379.1|68361.6|639
1601034000000|2020-09-25 11:40:00|68381.4|68361.4|68375.1|68365.1|68384|68369.6|68371.5|68356.5|612
1601034300000|2020-09-25 11:45:00|68375.2|68365.2|68382.9|68372.9|68383.9|68373.8|68375.2|68363.9|491
1601034600000|2020-09-25 11:50:00|68382.8|68372.8|68369.1|68359.1|68384.3|68374.3|68366.8|68356.8|516
1601034900000|2020-09-25 11:55:00|68369|68359|68387.5|68367.5|68390.3|68375.3|68368.8|68358.6|617
1601035200000|2020-09-25 12:00:00|68384.4|68374.4|68378.4|68368.4|68394.4|68380.2|68369.5|68355.1|645
1601035500000|2020-09-25 12:05:00|68378.5|68368.5|68372.6|68362.6|68379.3|68369.3|68365.9|68352.9|541
1601035800000|2020-09-25 12:10:00|68372.8|68362.8|68376.7|68366.7|68384.2|68368.9|68363.1|68349.5|625
1601036100000|2020-09-25 12:15:00|68375.8|68365.8|68367.6|68357.6|68377.4|68367.4|68362.2|68348.4|621
1601036400000|2020-09-25 12:20:00|68368.4|68358.4|68372.8|68362.8|68378.8|68368.1|68365.2|68351|610
1601036700000|2020-09-25 12:25:00|68373.2|68363.2|68398.8|68378.8|68400.1|68384.5|68372.5|68362.5|541
1601037000000|2020-09-25 12:30:00|68398.9|68378.9|68391.6|68381.6|68401.6|68386|68382.8|68366.1|679
1601037300000|2020-09-25 12:35:00|68391.8|68381.8|68384.2|68374.2|68396.2|68385.5|68379.8|68364.8|618
1601037600000|2020-09-25 12:40:00|68384.1|68374.1|68378.3|68368.3|68399.1|68384.4|68373.7|68358.7|669
1601037900000|2020-09-25 12:45:00|68378.4|68368.4|68359.5|68349.5|68385|68370.8|68358.5|68348.5|595
1601038200000|2020-09-25 12:50:00|68359.6|68349.6|68357.7|68347.7|68364.6|68353.6|68353.2|68343.2|536
1601038500000|2020-09-25 12:55:00|68357.4|68347.4|68356.7|68346.7|68373.5|68358.9|68353.3|68343.3|649
1601038800000|2020-09-25 13:00:00|68357.4|68347.4|68373.3|68363.3|68383.1|68373.1|68357.1|68344.5|670
1601039100000|2020-09-25 13:05:00|68373.5|68363.5|68363.7|68353.7|68373.5|68363.5|68358.5|68348.5|658
1601039400000|2020-09-25 13:10:00|68364.2|68354.2|68371.5|68361.5|68378|68364.2|68357.6|68343.7|602
1601039700000|2020-09-25 13:15:00|68371.3|68361.3|68378.2|68368.2|68383.6|68368.9|68367.4|68356.7|664
1601040000000|2020-09-25 13:20:00|68378.4|68368.4|68376.7|68366.7|68383.5|68372.4|68372.2|68359.5|682
1601040300000|2020-09-25 13:25:00|68376.3|68366.3|68371.9|68361.9|68379.6|68369.6|68368.7|68354.8|550
1601040600000|2020-09-25 13:30:00|68371.6|68361.6|68366.7|68356.7|68378|68363.8|68361.4|68348.5|768
1601040900000|2020-09-25 13:35:00|68366.8|68356.8|68361.7|68351.7|68373.2|68359.5|68359.1|68349.1|712
1601041200000|2020-09-25 13:40:00|68362.1|68352.1|68355.6|68345.6|68362.6|68352.6|68346|68333|811
1601041500000|2020-09-25 13:45:00|68355.2|68345.2|68365.4|68355.4|68379.1|68369.1|68353.5|68341.9|786
1601041800000|2020-09-25 13:50:00|68365.6|68355.6|68376.8|68366.8|68383.6|68369.8|68363.5|68352.8|784
1601042100000|2020-09-25 13:55:00|68376.9|68366.9|68382|68372|68396.2|68386.2|68374|68363.9|830
1601042400000|2020-09-25 14:00:00|68381.7|68371.7|68396.1|68386.1|68398.7|68388.7|68380.2|68370.2|704
1601042700000|2020-09-25 14:05:00|68395.9|68385.9|68418.4|68408.4|68434|68417.6|68391.7|68381.7|867
1601043000000|2020-09-25 14:10:00|68418.7|68408.7|68419.3|68399.3|68438|68423.1|68405.3|68389.5|1007
1601043300000|2020-09-25 14:15:00|68419.5|68399.5|68390|68370|68425.9|68409.2|68385.9|68370|967
1601043600000|2020-09-25 14:20:00|68390.2|68370.2|68384.5|68374.5|68395.8|68381.1|68374.9|68356.1|840
1601043900000|2020-09-25 14:25:00|68384.4|68374.4|68389.7|68379.7|68394.1|68380.2|68374|68358.9|877
1601044200000|2020-09-25 14:30:00|68389.6|68379.6|68379|68369|68401.1|68387.1|68376.8|68362.7|843
1601044500000|2020-09-25 14:35:00|68379.5|68369.5|68382.2|68362.2|68393.9|68379.2|68376.9|68362.2|835
1601044800000|2020-09-25 14:40:00|68382.3|68362.3|68367.2|68357.2|68382.5|68367|68365.2|68345.8|863
1601045100000|2020-09-25 14:45:00|68367|68357|68368|68348|68378.3|68363.5|68362.7|68345.8|847
1601045400000|2020-09-25 14:50:00|68368.2|68348.2|68373.7|68353.7|68378.5|68363.5|68363.6|68343.6|818
1601045700000|2020-09-25 14:55:00|68373.8|68353.8|68367|68357|68388|68373.8|68362.1|68347.3|816
1601046000000|2020-09-25 15:00:00|68366.9|68356.9|68369.6|68359.6|68376.1|68361.3|68352.9|68338.2|749
1601046300000|2020-09-25 15:05:00|68369.5|68359.5|68379|68359|68380.7|68365.8|68362.8|68347.5|683
1601046600000|2020-09-25 15:10:00|68378.8|68358.8|68372.4|68362.4|68382.7|68366.5|68361.8|68346.1|666
1601046900000|2020-09-25 15:15:00|68372.3|68362.3|68364.3|68344.3|68378|68364.2|68359.2|68342|594
1601047200000|2020-09-25 15:20:00|68364.2|68344.2|68354.8|68334.8|68367.7|68352|68352.5|68332.5|647
1601047500000|2020-09-25 15:25:00|68355|68335|68351.9|68331.9|68355|68336.3|68334.5|68319.4|611
1601047800000|2020-09-25 15:30:00|68351.7|68331.7|68351.8|68331.8|68362.2|68347.3|68341.2|68327.5|696
1601048100000|2020-09-25 15:35:00|68351.9|68331.9|68359.5|68339.5|68361.3|68346|68341.4|68326.8|707
1601048400000|2020-09-25 15:40:00|68359.3|68339.3|68371.7|68361.7|68376.9|68362|68349.2|68334.9|646
1601048700000|2020-09-25 15:45:00|68371.8|68361.8|68372.1|68362.1|68383.5|68368.6|68369.4|68354.6|591
1601049000000|2020-09-25 15:50:00|68372.2|68362.2|68360.9|68340.9|68380.4|68364.9|68347.3|68332.2|631
1601049300000|2020-09-25 15:55:00|68361|68341|68364.6|68344.6|68365.6|68350.3|68351.3|68334.1|632
1601049600000|2020-09-25 16:00:00|68364.5|68344.5|68359.4|68349.4|68366.1|68352.9|68352.2|68338.7|625
1601049900000|2020-09-25 16:05:00|68359.5|68349.5|68355.5|68345.5|68363.4|68351.4|68351.4|68338.2|573
1601050200000|2020-09-25 16:10:00|68355.7|68345.7|68345.1|68325.1|68361.1|68346.8|68339|68323.7|590
1601050500000|2020-09-25 16:15:00|68345.2|68325.2|68344|68334|68358.3|68344.2|68338.4|68324.4|547
1601050800000|2020-09-25 16:20:00|68343.6|68333.6|68342.7|68332.7|68354.3|68339.6|68341.7|68328.4|543
1601051100000|2020-09-25 16:25:00|68342.3|68332.3|68361.2|68351.2|68368.1|68354.1|68342.3|68331|490
1601051400000|2020-09-25 16:30:00|68361.1|68351.1|68358.2|68348.2|68367.7|68353.5|68357.4|68342.5|540
1601051700000|2020-09-25 16:35:00|68358.1|68348.1|68334.6|68324.6|68368|68353.4|68321.2|68303.4|676
1601052000000|2020-09-25 16:40:00|68334.5|68324.5|68334.1|68324.1|68340.3|68324.5|68325|68310.1|560
1601052300000|2020-09-25 16:45:00|68333.5|68323.5|68336.4|68326.4|68338.3|68327.2|68330.5|68316.2|541
1601052600000|2020-09-25 16:50:00|68336.7|68326.7|68322.3|68312.3|68336.8|68326.8|68320.4|68305.3|499
1601052900000|2020-09-25 16:55:00|68322.2|68312.2|68332.3|68322.3|68337|68322.8|68321.9|68309.1|436
1601053200000|2020-09-25 17:00:00|68331.9|68321.9|68322.9|68312.9|68344.8|68330|68321.7|68311.7|671
1601053500000|2020-09-25 17:05:00|68322.8|68312.8|68331.7|68321.7|68333.5|68323.4|68319.7|68309.7|535
1601053800000|2020-09-25 17:10:00|68331.6|68321.6|68329.4|68319.4|68333.8|68321.8|68326.8|68312.9|458
1601054100000|2020-09-25 17:15:00|68329.5|68319.5|68328.8|68318.8|68338.1|68323.3|68327.5|68313.1|429
1601054400000|2020-09-25 17:20:00|68328.5|68318.5|68331.9|68321.9|68337.8|68322.4|68327|68312.2|462
1601054700000|2020-09-25 17:25:00|68331.5|68321.5|68339.4|68329.4|68346.6|68331.8|68331.4|68317.5|546
1601055000000|2020-09-25 17:30:00|68339.5|68329.5|68339.3|68329.3|68341.4|68331.4|68332.8|68320.9|543
1601055300000|2020-09-25 17:35:00|68339.5|68329.5|68340.5|68330.5|68346.1|68332.9|68339.4|68325.9|447
1601055600000|2020-09-25 17:40:00|68340.2|68330.2|68331.6|68321.6|68340.4|68330.4|68328.9|68315.5|434
1601055900000|2020-09-25 17:45:00|68331.7|68321.7|68332|68322|68337.6|68323.9|68323.3|68313.3|564
1601056200000|2020-09-25 17:50:00|68331.9|68321.9|68308|68298|68343.4|68331.5|68306.3|68291.6|558
1601056500000|2020-09-25 17:55:00|68308.1|68298.1|68293.2|68283.2|68319.6|68305|68288.2|68276|600
1601056800000|2020-09-25 18:00:00|68293.1|68283.1|68285.5|68275.5|68299.3|68284.5|68280.8|68270.8|610
1601057100000|2020-09-25 18:05:00|68285.4|68275.4|68287.8|68277.8|68295.7|68281.5|68285.3|68271.7|524
1601057400000|2020-09-25 18:10:00|68287.5|68277.5|68282.9|68272.9|68294|68280.2|68281.1|68271.1|359
1601057700000|2020-09-25 18:15:00|68282.8|68272.8|68286.8|68276.8|68288.3|68278.3|68276.3|68266.3|498
1601058000000|2020-09-25 18:20:00|68286.6|68276.6|68289.3|68279.3|68294.3|68282|68282.7|68272.4|446
1601058300000|2020-09-25 18:25:00|68289.1|68279.1|68287.9|68277.9|68291.8|68281.8|68285.3|68275.3|481
1601058600000|2020-09-25 18:30:00|68287.7|68277.7|68289.8|68279.8|68291.6|68281.6|68287.1|68277.1|427
1601058900000|2020-09-25 18:35:00|68289.7|68279.7|68298.8|68288.8|68298.8|68288.8|68288|68278|330
1601059200000|2020-09-25 18:40:00|68298.7|68288.7|68307.4|68297.4|68308.4|68298.4|68298.7|68288.7|433
1601059500000|2020-09-25 18:45:00|68307.5|68297.5|68310.9|68300.9|68311.3|68301.3|68303.6|68290.8|446
1601059800000|2020-09-25 18:50:00|68311|68301|68302.9|68282.9|68311.7|68301.1|68296.5|68281|536
1601060100000|2020-09-25 18:55:00|68302.8|68282.8|68309.5|68299.5|68313.9|68299.5|68296.9|68282.7|606
1601060400000|2020-09-25 19:00:00|68309.1|68299.1|68298.4|68278.4|68313.2|68299.6|68293.2|68275.1|529
1601060700000|2020-09-25 19:05:00|68298.3|68278.3|68291.4|68271.4|68299.2|68283.7|68284.5|68268.6|508
1601061000000|2020-09-25 19:10:00|68292.6|68272.6|68277.8|68267.8|68292.8|68272.8|68276.4|68261.3|497
1601061300000|2020-09-25 19:15:00|68277.2|68267.2|68262.4|68242.4|68284|68267.7|68259.4|68241.9|490
1601061600000|2020-09-25 19:20:00|68261.9|68241.9|68266.5|68246.5|68270.1|68254.9|68252.6|68235.8|542
1601061900000|2020-09-25 19:25:00|68266.4|68246.4|68262.6|68242.6|68267.4|68250.8|68251.6|68237.8|537
1601062200000|2020-09-25 19:30:00|68262.7|68242.7|68268.6|68248.6|68269.1|68254.5|68252.4|68238|559
1601062500000|2020-09-25 19:35:00|68268.7|68248.7|68255.5|68245.5|68270.8|68255.2|68251.8|68236.9|516
1601062800000|2020-09-25 19:40:00|68255.6|68245.6|68254|68234|68262.9|68248.3|68250.9|68233.4|352
1601063100000|2020-09-25 19:45:00|68254.1|68234.1|68259.4|68239.4|68260.2|68244.9|68245.9|68230.8|415
1601063400000|2020-09-25 19:50:00|68261|68241|68258.5|68238.5|68261.1|68245.9|68251.9|68234.9|519
1601063700000|2020-09-25 19:55:00|68258.8|68238.8|68255.1|68235.1|68261|68244.5|68247.4|68232.9|390
1601064000000|2020-09-25 20:00:00|68255.2|68235.2|68258.8|68238.8|68260.2|68241.8|68250.3|68235.2|252
1601064300000|2020-09-25 20:05:00|68258.9|68238.9|68253.1|68233.1|68259.3|68239.3|68249.6|68229.6|224
1601064600000|2020-09-25 20:10:00|68253.2|68233.2|68248.6|68228.6|68256.5|68236.5|68243.5|68226.2|211
1601064900000|2020-09-25 20:15:00|68249|68229|68249|68229|68250.2|68230.2|68246.7|68226.7|198
1601065200000|2020-09-25 20:20:00|68249.1|68229.1|68248.9|68228.9|68249.8|68229.8|68248.5|68228.5|83
1601065500000|2020-09-25 20:25:00|68249|68229|68248.8|68228.8|68249.6|68229.6|68248.2|68228.2|85
1601065800000|2020-09-25 20:30:00|68249.1|68229.1|68248.5|68228.5|68250.7|68230.7|68247.2|68227.2|144
1601066100000|2020-09-25 20:35:00|68248.6|68228.6|68248|68228|68249.2|68229.2|68246.9|68226.9|138
1601066400000|2020-09-25 20:40:00|68248.7|68228.7|68244.4|68224.4|68249.1|68229.1|68242.2|68222.2|214
1601066700000|2020-09-25 20:45:00|68244.2|68224.2|68246.7|68226.7|68247.2|68227.2|68243.3|68223.3|202
1601067000000|2020-09-25 20:50:00|68245.7|68225.7|68242|68222|68246.9|68226.9|68238.5|68218.5|265
1601067300000|2020-09-25 20:55:00|68241.9|68221.9|68243|68223|68244.3|68224.3|68238.8|68218.8|178
1601236800000|2020-09-27 20:00:00|68376.8|68238.8|68376.6|68238.6|68376.9|68238.9|68344.4|68206.4|10
1601237100000|2020-09-27 20:05:00|68376.8|68238.8|68376.8|68238.8|68376.9|68238.9|68376.6|68238.6|13
1601237400000|2020-09-27 20:10:00|68376.9|68238.9|68376.8|68238.8|68376.9|68238.9|68376.6|68238.6|11
1601237700000|2020-09-27 20:15:00|68376.9|68238.9|68374.7|68236.7|68376.9|68238.9|68372.9|68234.9|13
1601238000000|2020-09-27 20:20:00|68374.5|68236.5|68374.7|68236.7|68374.7|68236.7|68370.7|68232.7|10
1601238300000|2020-09-27 20:25:00|68374.5|68236.5|68374.7|68236.7|68374.7|68236.7|68370.7|68232.7|11
1601238600000|2020-09-27 20:30:00|68370.7|68232.7|68374.7|68236.7|68374.7|68236.7|68370.7|68232.7|10
1601238900000|2020-09-27 20:35:00|68374.5|68236.5|68374.7|68236.7|68374.7|68236.7|68370.7|68232.7|14
1601239200000|2020-09-27 20:40:00|68370.7|68232.7|68374.7|68236.7|68374.7|68236.7|68370.7|68232.7|15
1601239500000|2020-09-27 20:45:00|68370.7|68232.7|68377.9|68239.9|68377.9|68239.9|68370.7|68232.7|20
1601239800000|2020-09-27 20:50:00|68374.5|68236.5|68375|68237|68377.9|68239.9|68370.7|68232.7|14
1601240100000|2020-09-27 20:55:00|68376.2|68238.2|68378.8|68240.8|68378.8|68240.8|68372.3|68234.3|17
1601240400000|2020-09-27 21:00:00|68374.7|68236.7|68373.5|68235.5|68378.1|68240.1|68346.3|68208.3|54
1601240700000|2020-09-27 21:05:00|68372|68234|68336.3|68198.3|68376.6|68238.6|68306.6|68168.6|56
1601241000000|2020-09-27 21:10:00|68341.1|68203.1|68363.5|68225.5|68367.7|68229.7|68335.4|68197.4|30
1601241300000|2020-09-27 21:15:00|68338.4|68200.4|68364.8|68233.8|68374.7|68240.2|68338.4|68200.4|98
1601241600000|2020-09-27 21:20:00|68360.5|68229.5|68364.1|68233.1|68372.1|68241.1|68360.5|68229.5|71
1601241900000|2020-09-27 21:25:00|68367.3|68236.3|68368.9|68237.9|68372.1|68241.1|68355|68224|105
1601242200000|2020-09-27 21:30:00|68363.6|68232.6|68366.8|68235.8|68377.1|68251.5|68333.7|68202.7|242
1601242500000|2020-09-27 21:35:00|68371.5|68242.4|68337|68206|68373.6|68245.4|68330.7|68199.7|235
1601242800000|2020-09-27 21:40:00|68353.1|68222.1|68354.7|68223.7|68365.7|68248.6|68331.7|68200.7|211
1601243100000|2020-09-27 21:45:00|68353.7|68222.7|68340.3|68209.3|68370.8|68246|68330.7|68199.7|243
1601243400000|2020-09-27 21:50:00|68347.3|68216.3|68365.3|68234.3|68372.4|68246.7|68329.9|68198.9|204
1601243700000|2020-09-27 21:55:00|68366.9|68236.7|68366.9|68235.9|68371.1|68248|68343.3|68212.3|182
1601244000000|2020-09-27 22:00:00|68369.4|68238.4|68344.9|68213.9|68373|68242|68336.3|68205.3|286
1601244300000|2020-09-27 22:05:00|68346.2|68215.2|68342.7|68211.7|68357.5|68230.9|68333.3|68202.3|194
1601244600000|2020-09-27 22:10:00|68344.9|68213.9|68341.7|68218.8|68352.8|68253.7|68310.1|68204.7|528
1601244900000|2020-09-27 22:15:00|68339.7|68220.4|68300.5|68249|68342|68252.5|68297|68207.6|414
1601245200000|2020-09-27 22:20:00|68303.2|68246.9|68296.6|68256.7|68340.4|68267.1|68284.9|68207.6|407
1601245500000|2020-09-27 22:25:00|68307.4|68249|68316.5|68258.7|68341|68264.1|68284.1|68210|401
1601245800000|2020-09-27 22:30:00|68339.6|68235.3|68335.1|68241.8|68351.2|68270.3|68305.4|68223.4|424
1601246100000|2020-09-27 22:35:00|68327.4|68252|68323.3|68255.7|68353.1|68271.3|68300|68209.6|593
1601246400000|2020-09-27 22:40:00|68323.6|68255.5|68310.9|68268.1|68338.2|68280.5|68300.5|68241.3|661
1601246700000|2020-09-27 22:45:00|68309.6|68264|68317.2|68249.9|68337.4|68282.8|68302.8|68240.5|758
1601247000000|2020-09-27 22:50:00|68324.1|68244.9|68320.2|68266|68330.9|68273.7|68303.2|68242.4|960
1601247300000|2020-09-27 22:55:00|68314.3|68267.1|68316.6|68259.2|68360.7|68272.8|68307|68229.7|1034
1601247600000|2020-09-27 23:00:00|68315.3|68259|68309.9|68270.2|68328.5|68281.4|68301.1|68239.1|1075
1601247900000|2020-09-27 23:05:00|68309.7|68270.5|68308.9|68264.2|68323.8|68283.4|68297|68250.2|316
1601248200000|2020-09-27 23:10:00|68308.2|68268.7|68310.7|68268.4|68315.3|68283.4|68293.4|68248|344
1601248500000|2020-09-27 23:15:00|68311.4|68269|68304|68268.2|68319.3|68284.9|68295.5|68254.9|352
1601248800000|2020-09-27 23:20:00|68303.9|68268.4|68292.4|68246.3|68343|68288.4|68287.1|68221.3|573
1601249100000|2020-09-27 23:25:00|68292.9|68248.6|68290.3|68251.1|68298.2|68259.4|68286.7|68242.9|375
1601249400000|2020-09-27 23:30:00|68290|68250.8|68291.6|68271.6|68338.5|68274.6|68285.5|68238.6|543
1601249700000|2020-09-27 23:35:00|68292.5|68272.5|68287|68267|68297.5|68277.5|68282.9|68257.4|512
1601250000000|2020-09-27 23:40:00|68287.9|68267.9|68281.8|68261.8|68289.1|68269.1|68280.3|68260.3|404
1601250300000|2020-09-27 23:45:00|68281.6|68261.6|68279.7|68259.7|68283.2|68263.2|68278.4|68258.4|208
1601250600000|2020-09-27 23:50:00|68279.6|68259.6|68269.5|68249.5|68285.8|68265.8|68265.4|68245.4|489
1601250900000|2020-09-27 23:55:00|68269.4|68249.4|68268|68248|68271.2|68251.2|68265.8|68245.8|428
1601251200000|2020-09-28 00:00:00|68268.3|68248.3|68282.1|68262.1|68289.1|68269.1|68266.2|68246.2|667
1601251500000|2020-09-28 00:05:00|68283.7|68263.7|68277.7|68257.7|68288.1|68268.1|68276|68256|609
1601251800000|2020-09-28 00:10:00|68278.2|68258.2|68281.4|68261.4|68302.7|68282.7|68268.9|68248.9|806
1601252100000|2020-09-28 00:15:00|68280.7|68260.7|68284.1|68264.1|68295.5|68275.5|68277.5|68257.5|809
1601252400000|2020-09-28 00:20:00|68284|68264|68268.3|68248.3|68291.9|68271.9|68267.3|68247.3|774
1601252700000|2020-09-28 00:25:00|68268.2|68248.2|68261.5|68241.5|68268.9|68248.9|68258.9|68238.9|599
1601253000000|2020-09-28 00:30:00|68261.6|68241.6|68270.3|68250.3|68272.1|68254.1|68251.9|68236.6|543
1601253300000|2020-09-28 00:35:00|68270.5|68250.5|68276.2|68256.2|68282.8|68263.8|68269.4|68249.4|629
1601253600000|2020-09-28 00:40:00|68276.4|68256.4|68274.9|68254.9|68281.8|68262.8|68267.4|68252.1|623
1601253900000|2020-09-28 00:45:00|68275|68255|68283|68263|68285|68269.4|68267.8|68254.2|481
1601254200000|2020-09-28 00:50:00|68282.9|68262.9|68292.6|68272.6|68297.9|68277.9|68272.1|68256.6|609
1601254500000|2020-09-28 00:55:00|68292.5|68272.5|68296.2|68286.2|68302.2|68286.4|68281.7|68265.7|588
1601254800000|2020-09-28 01:00:00|68295.9|68285.9|68296.4|68286.4|68305.1|68289|68284.8|68269.5|714
1601255100000|2020-09-28 01:05:00|68296.5|68286.5|68275.9|68265.9|68299.8|68287.9|68275.4|68261.1|641
1601255400000|2020-09-28 01:10:00|68276.2|68266.2|68297.8|68277.8|68298.2|68283.2|68271.5|68257.4|585
1601255700000|2020-09-28 01:15:00|68296.9|68276.9|68271.6|68251.6|68296.9|68282.4|68270.2|68250.2|609
1601256000000|2020-09-28 01:20:00|68271.3|68251.3|68251.4|68241.4|68272.7|68256.7|68236.9|68220.1|705
1601256300000|2020-09-28 01:25:00|68251.5|68241.5|68228.1|68208.1|68258.2|68248.2|68221.8|68208|751
1601256600000|2020-09-28 01:30:00|68227.9|68207.9|68227.7|68217.7|68232.3|68218.1|68201.8|68183.2|848
1601256900000|2020-09-28 01:35:00|68227|68217|68235.3|68225.3|68242.1|68230.7|68218.9|68206.5|691
1601257200000|2020-09-28 01:40:00|68235.2|68225.2|68238|68228|68251.2|68241.2|68234.8|68224.8|700
1601257500000|2020-09-28 01:45:00|68237.8|68227.8|68250|68240|68264.5|68251.2|68232|68222|654
1601257800000|2020-09-28 01:50:00|68250.1|68240.1|68228.5|68218.5|68250.2|68240.2|68223.2|68209.9|709
1601258100000|2020-09-28 01:55:00|68228.3|68218.3|68269.7|68259.7|68273.5|68260.2|68222.6|68212.6|711
1601258400000|2020-09-28 02:00:00|68273.2|68263.2|68265|68255|68274.2|68263.9|68246.6|68233.3|737
1601258700000|2020-09-28 02:05:00|68264.8|68254.8|68273.3|68263.3|68273.7|68263.7|68259.1|68249.1|605
1601259000000|2020-09-28 02:10:00|68273.7|68263.7|68258.7|68248.7|68273.7|68263.7|68257.8|68247.8|602
1601259300000|2020-09-28 02:15:00|68258.9|68248.9|68261|68251|68264.8|68254.8|68257.1|68247.1|440
1601259600000|2020-09-28 02:20:00|68260.9|68250.9|68249.6|68239.6|68261.1|68251.1|68233.6|68223.6|597
1601259900000|2020-09-28 02:25:00|68249.4|68239.4|68256.8|68246.8|68258.7|68248.7|68245.6|68235.6|628
1601260200000|2020-09-28 02:30:00|68257|68247|68261.3|68251.3|68267.1|68257.1|68256|68246|584
1601260500000|2020-09-28 02:35:00|68261.1|68251.1|68272.7|68262.7|68272.7|68262.7|68260.5|68250.5|611
1601260800000|2020-09-28 02:40:00|68272.4|68262.4|68263.4|68253.4|68274.3|68264.3|68262.7|68252.7|542
1601261100000|2020-09-28 02:45:00|68263.3|68253.3|68256|68246|68264.1|68254.1|68255.2|68245.2|466
1601261400000|2020-09-28 02:50:00|68255.9|68245.9|68257|68247|68266|68256|68255.3|68245.3|514
1601261700000|2020-09-28 02:55:00|68256.9|68246.9|68272.9|68262.9|68273.2|68263.2|68250.6|68240.6|628
1601262000000|2020-09-28 03:00:00|68272.7|68262.7|68271.1|68261.1|68279.5|68269.5|68266.8|68256.8|655
1601262300000|2020-09-28 03:05:00|68271.4|68261.4|68262.7|68252.7|68275.1|68265.1|68260.8|68250.8|531
1601262600000|2020-09-28 03:10:00|68262.8|68252.8|68264.5|68254.5|68269.3|68259.3|68259.9|68249.9|583
1601262900000|2020-09-28 03:15:00|68264.6|68254.6|68263.2|68253.2|68273.4|68263.4|68260.7|68250.7|513
1601263200000|2020-09-28 03:20:00|68263.1|68253.1|68272.8|68262.8|68280.8|68270.8|68260.5|68250.5|595
1601263500000|2020-09-28 03:25:00|68272.9|68262.9|68274.1|68264.1|68276.6|68266.6|68264.8|68254.8|495
1601263800000|2020-09-28 03:30:00|68274|68264|68278.5|68268.5|68282.5|68272.5|68273.4|68263.4|470
1601264100000|2020-09-28 03:35:00|68279|68269|68274.7|68264.7|68279.8|68269.8|68270.8|68260.8|452
1601264400000|2020-09-28 03:40:00|68274.8|68264.8|68276.1|68266.1|68278.3|68268.3|68270.2|68260.2|417
1601264700000|2020-09-28 03:45:00|68276|68266|68273.9|68263.9|68277.3|68267.3|68271.3|68261.3|301
1601265000000|2020-09-28 03:50:00|68273.7|68263.7|68275.8|68265.8|68276.6|68266.6|68271.2|68261.2|320
1601265300000|2020-09-28 03:55:00|68275.7|68265.7|68276.6|68266.6|68277.5|68267.5|68271.4|68261.4|368
1601265600000|2020-09-28 04:00:00|68276.7|68266.7|68268.8|68258.8|68276.7|68266.7|68267.6|68257.6|297
1601265900000|2020-09-28 04:05:00|68269|68259|68279.9|68269.9|68280.5|68270.5|68269|68259|381
1601266200000|2020-09-28 04:10:00|68279.8|68269.8|68275.7|68265.7|68280.1|68270.1|68273.8|68263.8|262
1601266500000|2020-09-28 04:15:00|68276.5|68266.5|68278.4|68268.4|68278.6|68268.6|68275.5|68265.5|300
1601266800000|2020-09-28 04:20:00|68278.3|68268.3|68277.9|68267.9|68278.9|68268.9|68273.6|68263.6|316
1601267100000|2020-09-28 04:25:00|68278|68268|68277.9|68267.9|68278.3|68268.3|68275|68265|229
1601267400000|2020-09-28 04:30:00|68278.1|68268.1|68286.6|68276.6|68291.4|68281.4|68278|68268|420
1601267700000|2020-09-28 04:35:00|68286.5|68276.5|68290.4|68280.4|68291.9|68281.9|68286.5|68276.5|325
1601268000000|2020-09-28 04:40:00|68290.1|68280.1|68290.5|68280.5|68295.1|68285.1|68288.7|68278.7|316
1601268300000|2020-09-28 04:45:00|68290.8|68280.8|68295|68285|68295.6|68285.6|68283.6|68273.6|351
1601268600000|2020-09-28 04:50:00|68294.9|68284.9|68299.7|68289.7|68305.6|68295.6|68294.9|68284.9|435
1601268900000|2020-09-28 04:55:00|68299.9|68289.9|68305.3|68295.3|68309.3|68299.3|68298.8|68288.8|467
1601269200000|2020-09-28 05:00:00|68305.7|68295.7|68304.3|68294.3|68307|68297|68299.5|68289.5|443
1601269500000|2020-09-28 05:05:00|68304.2|68294.2|68299.9|68289.9|68304.5|68294.5|68299.6|68289.6|355
1601269800000|2020-09-28 05:10:00|68299.8|68289.8|68301.2|68291.2|68305.4|68295.4|68296.1|68286.1|368
1601270100000|2020-09-28 05:15:00|68301.1|68291.1|68307.3|68297.3|68307.5|68297.5|68299.2|68289.2|353
1601270400000|2020-09-28 05:20:00|68307.2|68297.2|68311.5|68301.5|68312.4|68302.4|68305.5|68295.5|401
1601270700000|2020-09-28 05:25:00|68311.4|68301.4|68310.6|68300.6|68313.4|68303.4|68308.1|68298.1|396
1601271000000|2020-09-28 05:30:00|68310.7|68300.7|68304.9|68294.9|68310.7|68300.7|68303.1|68293.1|399
1601271300000|2020-09-28 05:35:00|68304.8|68294.8|68329.1|68319.1|68339.1|68329.1|68304.8|68294.8|643
1601271600000|2020-09-28 05:40:00|68329|68319|68333.9|68323.9|68337.1|68327.1|68328.3|68318.3|445
1601271900000|2020-09-28 05:45:00|68333.8|68323.8|68333.4|68323.4|68340.3|68330.3|68332.6|68322.6|484
1601272200000|2020-09-28 05:50:00|68333.6|68323.6|68348.5|68338.5|68349.2|68339.2|68328.9|68318.9|538
1601272500000|2020-09-28 05:55:00|68348.6|68338.6|68346.6|68336.6|68349.8|68339.8|68343|68333|563
1601272800000|2020-09-28 06:00:00|68346.5|68336.5|68345.6|68335.6|68352.1|68342.1|68342.3|68332.3|576
1601273100000|2020-09-28 06:05:00|68345.4|68335.4|68340.1|68330.1|68345.5|68335.5|68337.3|68327.3|478
1601273400000|2020-09-28 06:10:00|68340|68330|68334.1|68324.1|68344.3|68334.3|68333.1|68323.1|451
1601273700000|2020-09-28 06:15:00|68333.9|68323.9|68324.9|68314.9|68335.2|68325.2|68322.1|68312.1|549
1601274000000|2020-09-28 06:20:00|68323.8|68313.8|68322.2|68312.2|68325.7|68315.7|68318.5|68308.5|410
1601274300000|2020-09-28 06:25:00|68322.3|68312.3|68313.2|68303.2|68324.1|68314.1|68307.7|68297.7|568
1601274600000|2020-09-28 06:30:00|68313.3|68303.3|68322.3|68312.3|68325.1|68315.1|68313.2|68303.2|497
1601274900000|2020-09-28 06:35:00|68322.4|68312.4|68316.9|68306.9|68324.2|68314.2|68310.7|68300.7|523
1601275200000|2020-09-28 06:40:00|68316.6|68306.6|68307.9|68297.9|68323.7|68313.7|68306.7|68296.7|477
1601275500000|2020-09-28 06:45:00|68308.4|68298.4|68296.6|68286.6|68310.4|68300.4|68295.2|68285.2|541
1601275800000|2020-09-28 06:50:00|68296.7|68286.7|68290.1|68280.1|68298.9|68288.9|68285.7|68275.7|596
1601276100000|2020-09-28 06:55:00|68289.9|68279.9|68300.9|68290.9|68306.8|68296.8|68289.9|68279.9|638
1601276400000|2020-09-28 07:00:00|68301|68291|68315.1|68305.1|68319.1|68309.1|68295.7|68285.7|699
1601276700000|2020-09-28 07:05:00|68315|68305|68324.5|68314.5|68326.4|68316.4|68306.6|68296.6|686
1601277000000|2020-09-28 07:10:00|68324.6|68314.6|68313.5|68303.5|68324.6|68314.6|68307.3|68297.3|618
1601277300000|2020-09-28 07:15:00|68313.8|68303.8|68312.3|68302.3|68319.3|68309.3|68302.4|68292.4|685
1601277600000|2020-09-28 07:20:00|68312.5|68302.5|68319.2|68309.2|68321.9|68311.9|68307.9|68297.9|523
1601277900000|2020-09-28 07:25:00|68319.1|68309.1|68316.1|68306.1|68323.1|68313.1|68306|68296|581
1601278200000|2020-09-28 07:30:00|68315.7|68305.7|68312.5|68302.5|68321.8|68311.8|68311.1|68301.1|483
1601278500000|2020-09-28 07:35:00|68312.3|68302.3|68319.6|68309.6|68320.7|68310.7|68309.6|68299.6|537
1601278800000|2020-09-28 07:40:00|68318.9|68308.9|68324.2|68314.2|68331.3|68321.3|68316.3|68306.3|593
1601279100000|2020-09-28 07:45:00|68324.4|68314.4|68324.2|68314.2|68328.2|68318.2|68313.7|68303.7|512
1601279400000|2020-09-28 07:50:00|68324.1|68314.1|68316.2|68306.2|68324.8|68314.8|68315.7|68305.7|517
1601279700000|2020-09-28 07:55:00|68316.1|68306.1|68325.8|68315.8|68325.9|68315.9|68314.6|68304.6|511
1601280000000|2020-09-28 08:00:00|68326|68316|68327.8|68317.8|68331.9|68321.9|68323.3|68313.3|536
1601280300000|2020-09-28 08:05:00|68327.9|68317.9|68328.3|68318.3|68329.4|68319.4|68321.2|68311.2|621
1601280600000|2020-09-28 08:10:00|68328.5|68318.5|68335.8|68325.8|68339.9|68327|68324.3|68314.3|545
1601280900000|2020-09-28 08:15:00|68335.7|68325.7|68312.5|68302.5|68336|68326|68312.5|68301.5|523
1601281200000|2020-09-28 08:20:00|68311.2|68301.2|68297.1|68287.1|68317|68302.4|68296.7|68286.7|668
1601281500000|2020-09-28 08:25:00|68297.3|68287.3|68272.3|68262.3|68297.8|68287.8|68268.4|68258.4|744
1601281800000|2020-09-28 08:30:00|68272.5|68262.5|68250.4|68240.4|68276.5|68266.5|68246.9|68236.9|702
1601282100000|2020-09-28 08:35:00|68250.3|68240.3|68238.9|68228.9|68253.8|68243.8|68238.8|68228.8|620
1601282400000|2020-09-28 08:40:00|68239.2|68229.2|68224.8|68214.8|68241.8|68231.8|68223|68213|698
1601282700000|2020-09-28 08:45:00|68224.7|68214.7|68218.5|68208.5|68232.3|68222.3|68212.4|68202.4|607
1601283000000|2020-09-28 08:50:00|68218.2|68208.2|68229|68219|68230.2|68220.2|68216.3|68206.3|665
1601283300000|2020-09-28 08:55:00|68228.9|68218.9|68252.1|68242.1|68253.5|68243.5|68227.5|68217.5|653
1601283600000|2020-09-28 09:00:00|68252.3|68242.3|68258.6|68248.6|68266.4|68256.4|68251.3|68241.3|602
1601283900000|2020-09-28 09:05:00|68258.5|68248.5|68244.6|68234.6|68258.7|68248.7|68243.3|68233.3|472
1601284200000|2020-09-28 09:10:00|68244.8|68234.8|68231.5|68221.5|68246.7|68236.7|68229.8|68216.7|423
1601284500000|2020-09-28 09:15:00|68231.9|68221.9|68248.8|68238.8|68249.9|68239.9|68230.4|68220.4|529
1601284800000|2020-09-28 09:20:00|68248.2|68238.2|68239.8|68229.8|68250.5|68240.5|68237|68227|381
1601285100000|2020-09-28 09:25:00|68239.7|68229.7|68234.7|68224.7|68243|68233|68234.2|68224.2|449
1601285400000|2020-09-28 09:30:00|68234.6|68224.6|68230.2|68220.2|68239.8|68229.8|68226.7|68216.7|557
1601285700000|2020-09-28 09:35:00|68229.6|68219.6|68234.2|68224.2|68234.9|68224.9|68228.7|68218.7|451
1601286000000|2020-09-28 09:40:00|68234.3|68224.3|68243.7|68233.7|68244.8|68234.8|68224.9|68214.9|531
1601286300000|2020-09-28 09:45:00|68243.4|68233.4|68242.6|68232.6|68245.8|68235.8|68234.2|68224.2|413
1601286600000|2020-09-28 09:50:00|68242.7|68232.7|68231.2|68221.2|68247|68237|68230.8|68220.8|386
1601286900000|2020-09-28 09:55:00|68231.1|68221.1|68239|68229|68251.1|68241.1|68221.7|68211.7|594
1601287200000|2020-09-28 10:00:00|68238.5|68228.5|68231.2|68221.2|68255.8|68242.9|68230.9|68216.7|592
1601287500000|2020-09-28 10:05:00|68231.1|68221.1|68201.4|68191.4|68236.6|68222|68201.2|68186|556
1601287800000|2020-09-28 10:10:00|68201.5|68191.5|68173.2|68153.2|68207.3|68192.5|68166.8|68149.4|739
1601288100000|2020-09-28 10:15:00|68173.1|68153.1|68159.7|68149.7|68173.4|68158|68159.4|68149.4|575
1601288400000|2020-09-28 10:20:00|68159.4|68149.4|68160.6|68150.6|68168|68158|68157|68147|660
1601288700000|2020-09-28 10:25:00|68160.7|68150.7|68168.3|68158.3|68170.6|68160.6|68156.4|68146.4|481
1601289000000|2020-09-28 10:30:00|68168.4|68158.4|68169.5|68159.5|68177.6|68167.6|68166.6|68156.6|521
1601289300000|2020-09-28 10:35:00|68169.3|68159.3|68173|68163|68173.2|68163.2|68164.6|68154.6|421
1601289600000|2020-09-28 10:40:00|68173.1|68163.1|68175.8|68165.8|68180.6|68166.7|68164|68154|428
1601289900000|2020-09-28 10:45:00|68175.5|68165.5|68172|68162|68189|68175.4|68171.8|68161.8|475
1601290200000|2020-09-28 10:50:00|68177.2|68157.2|68163.7|68153.7|68177.5|68162.3|68163.4|68153.4|468
1601290500000|2020-09-28 10:55:00|68163.6|68153.6|68166.3|68156.3|68169.1|68159.1|68163.5|68153.5|397
1601290800000|2020-09-28 11:00:00|68166.5|68156.5|68172.8|68162.8|68173.9|68163.9|68163.7|68153.7|540
1601291100000|2020-09-28 11:05:00|68173.2|68163.2|68172.4|68162.4|68178.1|68167.3|68171|68157.7|540
1601291400000|2020-09-28 11:10:00|68172.7|68162.7|68166|68156|68176.5|68166.5|68164.2|68154.2|556
1601291700000|2020-09-28 11:15:00|68166.2|68156.2|68177|68167|68183.1|68169.1|68166.1|68151|478
1601292000000|2020-09-28 11:20:00|68176.9|68166.9|68181.3|68171.3|68184.3|68174.3|68174.6|68160.5|405
1601292300000|2020-09-28 11:25:00|68181.2|68171.2|68180.5|68170.5|68186.3|68172.7|68177.5|68165.9|443
1601292600000|2020-09-28 11:30:00|68180.4|68170.4|68177.7|68167.7|68184.1|68174.1|68175.7|68165.7|436
1601292900000|2020-09-28 11:35:00|68177.6|68167.6|68178.2|68168.2|68179.8|68169.8|68168.6|68154.5|602
1601293200000|2020-09-28 11:40:00|68178.4|68168.4|68168.8|68158.8|68179.3|68169.3|68168.4|68158.4|457
1601293500000|2020-09-28 11:45:00|68168.9|68158.9|68183.1|68173.1|68187.8|68173.2|68168.5|68158.5|530
1601293800000|2020-09-28 11:50:00|68183.2|68173.2|68179.9|68169.9|68186.1|68176.1|68174.7|68164.7|479
1601294100000|2020-09-28 11:55:00|68179.7|68169.7|68179|68169|68185.5|68175.5|68177.1|68167.1|444
1601294400000|2020-09-28 12:00:00|68179.3|68169.3|68194.5|68184.5|68194.9|68184.9|68174.8|68164.8|635
1601294700000|2020-09-28 12:05:00|68194.2|68184.2|68212.1|68202.1|68220.2|68204.5|68187.6|68177.6|634
1601295000000|2020-09-28 12:10:00|68212|68202|68204.9|68194.9|68222.4|68212.4|68204.4|68194.4|583
1601295300000|2020-09-28 12:15:00|68205|68195|68212|68202|68213.1|68203.1|68196.7|68183.7|570
1601295600000|2020-09-28 12:20:00|68212.2|68202.2|68201|68191|68213.9|68203.9|68186.8|68166.8|521
1601295900000|2020-09-28 12:25:00|68200.8|68190.8|68200.3|68190.3|68208.1|68198.1|68196.2|68186.2|687
1601296200000|2020-09-28 12:30:00|68200.6|68190.6|68184.8|68174.8|68201.3|68191.3|68184.6|68174.6|644
1601296500000|2020-09-28 12:35:00|68185|68175|68187.9|68177.9|68188.4|68178.4|68179.7|68169.7|602
1601296800000|2020-09-28 12:40:00|68187.8|68177.8|68185.8|68175.8|68192.2|68182.2|68182|68172|580
1601297100000|2020-09-28 12:45:00|68185.9|68175.9|68184.4|68174.4|68195.9|68185.9|68182.3|68172.3|564
1601297400000|2020-09-28 12:50:00|68184.3|68174.3|68195.7|68185.7|68196.7|68186.7|68179.7|68169.7|635
1601297700000|2020-09-28 12:55:00|68195.8|68185.8|68202.8|68192.8|68203|68193|68190.6|68180.6|640
1601298000000|2020-09-28 13:00:00|68201.1|68191.1|68209.3|68199.3|68209.9|68199.9|68189.8|68179.8|694
1601298300000|2020-09-28 13:05:00|68209.1|68199.1|68217.3|68207.3|68222.7|68212.7|68207.9|68197.9|656
1601298600000|2020-09-28 13:10:00|68217.4|68207.4|68218.2|68208.2|68223.7|68213.7|68208.2|68198.2|716
1601298900000|2020-09-28 13:15:00|68218.4|68208.4|68215.8|68205.8|68223.4|68213.4|68210.8|68200.8|702
1601299200000|2020-09-28 13:20:00|68215.7|68205.7|68223.7|68213.7|68233.7|68223.7|68214.9|68204.9|694
1601299500000|2020-09-28 13:25:00|68223.9|68213.9|68225.5|68215.5|68226.9|68216.9|68217.4|68207.4|676
1601299800000|2020-09-28 13:30:00|68225.7|68215.7|68215.3|68205.3|68229.7|68219.7|68213.1|68203.1|677
1601300100000|2020-09-28 13:35:00|68215.7|68205.7|68215.9|68205.9|68218.2|68208.2|68208.9|68198.9|825
1601300400000|2020-09-28 13:40:00|68215.8|68205.8|68229.2|68219.2|68231.8|68221.8|68207.3|68197.3|799
1601300700000|2020-09-28 13:45:00|68229.5|68219.5|68234.3|68224.3|68235.7|68225.7|68220.4|68205.6|829
1601301000000|2020-09-28 13:50:00|68234.4|68224.4|68242.5|68232.5|68242.5|68232.5|68231.4|68221.4|817
1601301300000|2020-09-28 13:55:00|68242.3|68232.3|68233.3|68223.3|68245.4|68235.4|68232.9|68222.9|719
1601301600000|2020-09-28 14:00:00|68233.5|68223.5|68220.3|68210.3|68233.5|68223.5|68209|68193.4|822
1601301900000|2020-09-28 14:05:00|68220.7|68210.7|68216.7|68206.7|68224.5|68214.5|68214|68204|688
1601302200000|2020-09-28 14:10:00|68216.6|68206.6|68192.4|68182.4|68221.1|68211.1|68192|68177.1|743
1601302500000|2020-09-28 14:15:00|68192.3|68182.3|68170.5|68160.5|68199.5|68189.5|68170.5|68160.5|787
1601302800000|2020-09-28 14:20:00|68171.2|68161.2|68180.5|68170.5|68181.5|68171.5|68169.8|68158.5|671
1601303100000|2020-09-28 14:25:00|68180.4|68170.4|68168.7|68158.7|68181.6|68171.6|68157|68147|721
1601303400000|2020-09-28 14:30:00|68168.6|68158.6|68177.6|68167.6|68186.6|68171.4|68162.8|68152.8|776
1601303700000|2020-09-28 14:35:00|68177.1|68167.1|68192.6|68182.6|68194.1|68184.1|68176.9|68162.8|740
1601304000000|2020-09-28 14:40:00|68192.5|68182.5|68180.9|68170.9|68194.2|68184.2|68178.4|68166.8|736
1601304300000|2020-09-28 14:45:00|68181|68171|68190.5|68180.5|68197.9|68183.7|68179.3|68169.3|811
1601304600000|2020-09-28 14:50:00|68190.4|68180.4|68198.6|68188.6|68204.8|68191.1|68190.2|68177.5|768
1601304900000|2020-09-28 14:55:00|68198.2|68188.2|68199.3|68189.3|68203.5|68193.5|68193.1|68180.3|836
1601305200000|2020-09-28 15:00:00|68197.4|68187.4|68170.3|68150.3|68198.4|68188.4|68165.5|68149.8|783
1601305500000|2020-09-28 15:05:00|68170.4|68150.4|68172.4|68162.4|68179.7|68169.4|68163.8|68149.1|779
1601305800000|2020-09-28 15:10:00|68171.6|68161.6|68168|68158|68177.9|68165|68166.5|68154.1|662
1601306100000|2020-09-28 15:15:00|68167.8|68157.8|68162.4|68152.4|68167.8|68157.8|68152.2|68142.2|629
1601306400000|2020-09-28 15:20:00|68162.3|68152.3|68155.1|68145.1|68170.1|68157.7|68153.5|68142.9|542
1601306700000|2020-09-28 15:25:00|68155|68145|68168.3|68158.3|68171.2|68161.2|68150.3|68136.7|609
1601307000000|2020-09-28 15:30:00|68168.2|68158.2|68176.6|68166.6|68179|68169|68165.6|68155.6|736
1601307300000|2020-09-28 15:35:00|68176.5|68166.5|68163.2|68153.2|68178.2|68168.2|68162.2|68152.2|654
1601307600000|2020-09-28 15:40:00|68163.1|68153.1|68158.3|68148.3|68174.9|68159.6|68157.8|68147.8|615
1601307900000|2020-09-28 15:45:00|68164.1|68144.1|68156|68146|68165.6|68155.6|68155.8|68144.1|643
1601308200000|2020-09-28 15:50:00|68156.8|68146.8|68152.8|68142.8|68163.3|68148.5|68151.4|68141.4|562
1601308500000|2020-09-28 15:55:00|68152.7|68142.7|68145.9|68135.9|68152.7|68142.7|68135.1|68125.1|601
1601308800000|2020-09-28 16:00:00|68145.7|68135.7|68152.7|68142.7|68163|68151.9|68144.9|68134.9|705
1601309100000|2020-09-28 16:05:00|68152.8|68142.8|68147.4|68137.4|68156.7|68146.7|68143|68133|632
1601309400000|2020-09-28 16:10:00|68147.3|68137.3|68140.7|68130.7|68148|68138|68139.6|68124.3|597
1601309700000|2020-09-28 16:15:00|68140.8|68130.8|68133.4|68123.4|68148.8|68136.7|68132.9|68122.9|589
1601310000000|2020-09-28 16:20:00|68133.2|68123.2|68143.2|68133.2|68143.2|68133.2|68132.1|68122.1|572
1601310300000|2020-09-28 16:25:00|68143|68133|68156|68146|68158.4|68148.4|68142.4|68127.3|581
1601310600000|2020-09-28 16:30:00|68155.8|68145.8|68159.1|68149.1|68161.4|68151.4|68154|68144|470
1601310900000|2020-09-28 16:35:00|68159.2|68149.2|68157.1|68147.1|68162.5|68152.5|68155.6|68145.6|389
1601311200000|2020-09-28 16:40:00|68157|68147|68148.9|68138.9|68161.2|68147|68148.4|68138.4|395
1601311500000|2020-09-28 16:45:00|68149|68139|68147.8|68137.8|68150.5|68140.5|68146.2|68136.2|334
1601311800000|2020-09-28 16:50:00|68147.7|68137.7|68138.2|68128.2|68147.7|68137.7|68136.8|68126.8|411
1601312100000|2020-09-28 16:55:00|68138.1|68128.1|68137.3|68127.3|68138.3|68128.3|68134.1|68124.1|455
1601312400000|2020-09-28 17:00:00|68137.2|68127.2|68140.3|68130.3|68142.4|68132.4|68135.9|68125.9|511
1601312700000|2020-09-28 17:05:00|68140.4|68130.4|68138|68128|68143.3|68133.3|68136|68126|472
1601313000000|2020-09-28 17:10:00|68138.1|68128.1|68138.4|68128.4|68140.5|68130.5|68134.5|68124.5|485
1601313300000|2020-09-28 17:15:00|68138|68128|68138.4|68128.4|68146.6|68136.6|68135.6|68125.6|524
1601313600000|2020-09-28 17:20:00|68138.2|68128.2|68134.6|68124.6|68139.9|68129.9|68132.1|68122.1|489
1601313900000|2020-09-28 17:25:00|68134.5|68124.5|68132.6|68122.6|68136|68126|68132|68122|494
1601314200000|2020-09-28 17:30:00|68132.5|68122.5|68130.3|68120.3|68135.4|68125.4|68128.5|68118.5|446
1601314500000|2020-09-28 17:35:00|68130.6|68120.6|68132.8|68122.8|68135.9|68125.9|68129.9|68119.9|393
1601314800000|2020-09-28 17:40:00|68132.7|68122.7|68130.4|68120.4|68134.3|68124.3|68129.4|68119.4|412
1601315100000|2020-09-28 17:45:00|68130.5|68120.5|68130.7|68120.7|68133.1|68123.1|68129.9|68119.9|428
1601315400000|2020-09-28 17:50:00|68130.5|68120.5|68127.9|68117.9|68135.8|68125.8|68127.7|68117.7|372
1601315700000|2020-09-28 17:55:00|68128|68118|68131.4|68121.4|68131.6|68121.6|68125.3|68115.3|372
1601316000000|2020-09-28 18:00:00|68130.9|68120.9|68133.5|68123.5|68139.3|68128.8|68129.6|68118.7|569
1601316300000|2020-09-28 18:05:00|68133.2|68123.2|68125.4|68115.4|68134.2|68124.2|68124.9|68114.9|487
1601316600000|2020-09-28 18:10:00|68125.9|68115.9|68128.8|68118.8|68129.1|68119.1|68123.1|68113.1|380
1601316900000|2020-09-28 18:15:00|68128|68118|68128.2|68118.2|68129.5|68119.5|68124.4|68114.4|420
1601317200000|2020-09-28 18:20:00|68128.1|68118.1|68129.6|68119.6|68136.3|68122.1|68126.6|68116.1|418
1601317500000|2020-09-28 18:25:00|68129.8|68119.8|68128.9|68118.9|68134.3|68121.6|68123.5|68112.5|434
1601317800000|2020-09-28 18:30:00|68129.1|68119.1|68134.8|68124.8|68135.8|68125.8|68127.9|68117.9|407
1601318100000|2020-09-28 18:35:00|68134.9|68124.9|68130|68120|68136.3|68126.3|68129.1|68119.1|457
1601318400000|2020-09-28 18:40:00|68130.1|68120.1|68127.9|68117.9|68134.8|68124.8|68125.6|68115.6|542
1601318700000|2020-09-28 18:45:00|68128|68118|68130|68120|68131.2|68121.2|68123|68113|451
1601319000000|2020-09-28 18:50:00|68130.1|68120.1|68116.5|68106.5|68133.9|68120.2|68116.3|68106.3|568
1601319300000|2020-09-28 18:55:00|68116.8|68106.8|68120.9|68110.9|68123.9|68111.9|68115.9|68103.1|390
1601319600000|2020-09-28 19:00:00|68121|68111|68119.7|68109.7|68126|68113|68116.3|68103|401
1601319900000|2020-09-28 19:05:00|68119.8|68109.8|68126.7|68116.7|68128|68117.5|68115.9|68101.6|405
1601320200000|2020-09-28 19:10:00|68126.4|68116.4|68128.9|68118.9|68135.1|68120.3|68125|68113.8|402
1601320500000|2020-09-28 19:15:00|68129|68119|68128.1|68118.1|68134.2|68120.4|68126|68113|333
1601320800000|2020-09-28 19:20:00|68128|68118|68132|68122|68132.3|68122.3|68126|68111.4|348
1601321100000|2020-09-28 19:25:00|68131.8|68121.8|68129.2|68119.2|68135.5|68121.8|68128.5|68114.1|264
1601321400000|2020-09-28 19:30:00|68129.1|68119.1|68126.7|68116.7|68140.3|68124.8|68126.1|68111.1|430
1601321700000|2020-09-28 19:35:00|68126.4|68116.4|68126.1|68116.1|68132.7|68118.4|68125.2|68110.4|426
1601322000000|2020-09-28 19:40:00|68126.5|68116.5|68119.6|68109.6|68131|68117.3|68119.2|68104.6|363
1601322300000|2020-09-28 19:45:00|68119.8|68109.8|68121.2|68111.2|68127|68112.1|68118.6|68103.3|399
1601322600000|2020-09-28 19:50:00|68122.3|68112.3|68125.4|68105.4|68127.9|68112.3|68116.7|68101.5|499
1601322900000|2020-09-28 19:55:00|68125.5|68105.5|68137.6|68117.6|68138.2|68118.2|68119.2|68103.6|443
1601323200000|2020-09-28 20:00:00|68137.2|68117.2|68129.2|68109.2|68138.2|68118.2|68129|68109|258
1601323500000|2020-09-28 20:05:00|68129.1|68109.1|68127|68107|68130|68110|68126.8|68106.8|244
1601323800000|2020-09-28 20:10:00|68127.1|68107.1|68122.7|68102.7|68127.5|68107.5|68122.7|68102.7|159
1601324100000|2020-09-28 20:15:00|68122.9|68102.9|68122.2|68102.2|68123.2|68108.1|68116.9|68101.7|160
1601324400000|2020-09-28 20:20:00|68122.3|68102.3|68117.6|68107.6|68122.7|68108.4|68116.8|68100.7|132
1601324700000|2020-09-28 20:25:00|68122.7|68102.7|68122.3|68102.3|68123.3|68108|68117.1|68101|198
1601325000000|2020-09-28 20:30:00|68122.4|68102.4|68120.7|68100.7|68122.9|68102.9|68120.7|68100.7|197
1601325300000|2020-09-28 20:35:00|68121.1|68101.1|68122.1|68102.1|68123.2|68103.2|68120.5|68100.5|218
1601325600000|2020-09-28 20:40:00|68121.7|68101.7|68117.7|68097.7|68122.2|68102.9|68112.9|68096.9|253
1601325900000|2020-09-28 20:45:00|68117.6|68097.6|68117.9|68097.9|68118.5|68103.5|68113.5|68095.9|168
1601326200000|2020-09-28 20:50:00|68118|68098|68112.2|68092.2|68118.9|68098.9|68111.3|68091.3|313
1601326500000|2020-09-28 20:55:00|68113|68093|68150.9|68099.2|68151.3|68108.6|68112.1|68092.1|473
1601326800000|2020-09-28 21:00:00|68139.4|68096.3|68166.6|68146.6|68170.3|68150.3|68139.4|68096.3|169
1601327100000|2020-09-28 21:05:00|68164.7|68144.7|68170.8|68150.8|68182.9|68154.4|68162.2|68142.2|164
1601327400000|2020-09-28 21:10:00|68170.4|68150.4|68171|68151|68176.8|68152.6|68166.3|68142.3|152
1601327700000|2020-09-28 21:15:00|68170.8|68150.8|68210.8|68159.3|68218.8|68162.9|68167.2|68140.8|224
1601328000000|2020-09-28 21:20:00|68215|68152.8|68206.5|68156.8|68227.3|68174.7|68194.7|68144|169
1601328300000|2020-09-28 21:25:00|68203|68159|68212.4|68153.1|68220.8|68171.5|68191.5|68151.6|136
1601328600000|2020-09-28 21:30:00|68209.6|68154.5|68206.4|68157|68212.8|68159.6|68199.5|68153.5|184
1601328900000|2020-09-28 21:35:00|68204.2|68157.8|68206.5|68157.4|68211.5|68161.6|68200.5|68153.4|172
1601329200000|2020-09-28 21:40:00|68199.9|68160.2|68203|68158.3|68211.1|68161.2|68199.4|68153.2|149
1601329500000|2020-09-28 21:45:00|68205.7|68157.7|68201.3|68157.5|68209.8|68179.2|68194.8|68152.4|232
1601329800000|2020-09-28 21:50:00|68200.4|68158.6|68207.1|68155.9|68211.1|68168.2|68188.2|68153.4|158
1601330100000|2020-09-28 21:55:00|68208.7|68152.6|68189.7|68169.7|68209.8|68170.1|68181.2|68152.6|253
1601330400000|2020-09-28 22:00:00|68195.9|68160.6|68194.2|68148.1|68200.9|68169.7|68170|68140.3|453
1601330700000|2020-09-28 22:05:00|68194.8|68148.7|68189.3|68147.9|68196.4|68151.7|68187.8|68145.7|305
1601331000000|2020-09-28 22:10:00|68190.1|68148|68189.9|68148.5|68194.3|68150.7|68185.9|68145.5|341
1601331300000|2020-09-28 22:15:00|68190.2|68149.4|68179.1|68145.3|68190.2|68152.2|68170.9|68141.8|192
1601331600000|2020-09-28 22:20:00|68177.6|68144.7|68174|68154|68182.4|68155|68170.9|68142.3|115
1601331900000|2020-09-28 22:25:00|68171.8|68151.8|68178.7|68148.1|68182.9|68155.4|68169.4|68143.2|129
1601332200000|2020-09-28 22:30:00|68172.5|68152.5|68174|68154|68183.5|68155.1|68170.5|68143.7|134
1601332500000|2020-09-28 22:35:00|68173.3|68153.3|68174.4|68154.4|68183.4|68157.5|68171.2|68143.4|168
1601332800000|2020-09-28 22:40:00|68174.3|68154.3|68181.6|68161.6|68185.1|68164.7|68173.3|68149.7|276
1601333100000|2020-09-28 22:45:00|68182.2|68162.2|68183.2|68163.2|68185.5|68165.5|68181.4|68161.4|264
1601333400000|2020-09-28 22:50:00|68183.1|68163.1|68184.4|68164.4|68185.1|68165.1|68181.7|68161.7|228
1601333700000|2020-09-28 22:55:00|68184.7|68164.7|68183.9|68163.9|68186.4|68166.4|68182.7|68162.7|163
1601334000000|2020-09-28 23:00:00|68183.3|68163.3|68188.1|68168.1|68189.3|68169.3|68183.3|68163.3|236
1601334300000|2020-09-28 23:05:00|68187.9|68167.9|68187.8|68167.8|68189.2|68169.2|68185.7|68165.7|127
1601334600000|2020-09-28 23:10:00|68187.6|68167.6|68189.3|68169.3|68191.3|68171.3|68186.1|68166.1|234
1601334900000|2020-09-28 23:15:00|68189.4|68169.4|68188.8|68168.8|68191.1|68171.1|68187.2|68167.2|330
1601335200000|2020-09-28 23:20:00|68188.6|68168.6|68192.1|68172.1|68195.6|68175.6|68187.5|68167.5|453
1601335500000|2020-09-28 23:25:00|68192.3|68172.3|68194.4|68174.4|68198.1|68178.1|68191.2|68171.2|366
1601335800000|2020-09-28 23:30:00|68194.3|68174.3|68192.2|68172.2|68197|68177|68191.5|68171.5|250
1601336100000|2020-09-28 23:35:00|68192.1|68172.1|68193.3|68173.3|68196.1|68176.1|68191.9|68171.9|273
1601336400000|2020-09-28 23:40:00|68193.8|68173.8|68194.7|68174.7|68195.4|68175.4|68192.3|68172.3|386
1601336700000|2020-09-28 23:45:00|68194.8|68174.8|68180.7|68160.7|68196|68176|68180.1|68160.1|407
1601337000000|2020-09-28 23:50:00|68179.8|68159.8|68169.7|68149.7|68186.8|68166.8|68164.7|68144.7|449
1601337300000|2020-09-28 23:55:00|68170|68150|68172.4|68152.4|68181.5|68161.5|68167|68147|456
1601337600000|2020-09-29 00:00:00|68171.9|68151.9|68185.2|68165.2|68196|68176|68171.9|68151.9|772
1601337900000|2020-09-29 00:05:00|68185.1|68165.1|68189.8|68169.8|68198.6|68178.6|68174.8|68154.8|634
1601338200000|2020-09-29 00:10:00|68189.9|68169.9|68178.2|68158.2|68196.7|68176.7|68176.4|68156.4|671
1601338500000|2020-09-29 00:15:00|68177.5|68157.5|68180.1|68160.1|68184.1|68164.1|68161.8|68141.8|505
1601338800000|2020-09-29 00:20:00|68180.2|68160.2|68179.5|68159.5|68190.5|68170.5|68175.9|68159.1|316
1601339100000|2020-09-29 00:25:00|68179.4|68159.4|68181.8|68161.8|68184.6|68164.6|68173.4|68154.1|446
1601339400000|2020-09-29 00:30:00|68182|68162|68209.4|68189.4|68214.5|68194.5|68177.6|68157.6|601
1601339700000|2020-09-29 00:35:00|68209.5|68189.5|68203.3|68183.3|68213|68197.2|68203|68183|314
1601340000000|2020-09-29 00:40:00|68203.2|68183.2|68201.1|68181.1|68208.5|68193.5|68196.5|68178.5|366
1601340300000|2020-09-29 00:45:00|68201|68181|68201.1|68191.1|68206.8|68191.4|68195.3|68175.3|384
1601340600000|2020-09-29 00:50:00|68201.2|68191.2|68225.8|68205.8|68225.8|68205.8|68193.7|68176.3|558
1601340900000|2020-09-29 00:55:00|68226.2|68206.2|68215.9|68195.9|68231.3|68211.3|68203.7|68188.6|611
1601341200000|2020-09-29 01:00:00|68216.4|68196.4|68229.6|68209.6|68234.1|68215.7|68213.6|68195.4|591
1601341500000|2020-09-29 01:05:00|68229.7|68209.7|68246.9|68226.9|68257.3|68241.1|68223.4|68203.4|714
1601341800000|2020-09-29 01:10:00|68246.4|68226.4|68242.5|68222.5|68254.4|68237.3|68240.5|68220.5|613
1601342100000|2020-09-29 01:15:00|68242.6|68222.6|68240|68220|68255.3|68240.3|68236.9|68216.9|685
1601342400000|2020-09-29 01:20:00|68240.3|68220.3|68228|68218|68244.5|68231|68221.9|68206.5|709
1601342700000|2020-09-29 01:25:00|68229.6|68219.6|68243.1|68233.1|68243.1|68233.1|68224.6|68214.6|623
1601343000000|2020-09-29 01:30:00|68244.3|68234.3|68243.9|68233.9|68257.8|68244.8|68229|68219|769
1601343300000|2020-09-29 01:35:00|68244|68234|68267.4|68257.4|68276.7|68266.7|68242.1|68228.6|775
1601343600000|2020-09-29 01:40:00|68267.3|68257.3|68274.4|68264.4|68280.1|68270.1|68263.4|68253.4|650
1601343900000|2020-09-29 01:45:00|68274.3|68264.3|68283.5|68273.5|68307.9|68297.9|68271.8|68261.8|829
1601344200000|2020-09-29 01:50:00|68283.4|68273.4|68271.7|68261.7|68286.7|68276.7|68271.7|68261.7|658
1601344500000|2020-09-29 01:55:00|68270.4|68260.4|68273.4|68263.4|68278.8|68264.7|68259|68249|742
1601344800000|2020-09-29 02:00:00|68273.8|68263.8|68267.2|68257.2|68277.4|68267.4|68265.9|68255.9|651
1601345100000|2020-09-29 02:05:00|68267.3|68257.3|68265|68255|68268.6|68258.6|68259.8|68249.8|574
1601345400000|2020-09-29 02:10:00|68265.2|68255.2|68255.6|68245.6|68265.4|68255.4|68250.5|68240.5|607
1601345700000|2020-09-29 02:15:00|68255.7|68245.7|68261.9|68251.9|68266.8|68256.8|68250.6|68240.6|644
1601346000000|2020-09-29 02:20:00|68261.7|68251.7|68259.4|68249.4|68272.8|68262.8|68255.7|68245.7|546
1601346300000|2020-09-29 02:25:00|68259.2|68249.2|68255.9|68245.9|68262.4|68252.4|68246.1|68236.1|580
1601346600000|2020-09-29 02:30:00|68255.7|68245.7|68259.5|68249.5|68270.1|68260.1|68255.7|68245.7|647
1601346900000|2020-09-29 02:35:00|68259.3|68249.3|68275.1|68265.1|68279.2|68269.2|68254.8|68244.8|534
1601347200000|2020-09-29 02:40:00|68275|68265|68277.8|68267.8|68280.1|68270.1|68263.4|68253.4|613
1601347500000|2020-09-29 02:45:00|68278.9|68268.9|68264.2|68254.2|68280.4|68270.4|68261.1|68251.1|636
1601347800000|2020-09-29 02:50:00|68264.5|68254.5|68267|68257|68269.3|68259.3|68261.9|68251.9|492
1601348100000|2020-09-29 02:55:00|68266.9|68256.9|68254.1|68244.1|68267.2|68257.2|68251.2|68241.2|428
1601348400000|2020-09-29 03:00:00|68254.3|68244.3|68247.1|68237.1|68258.1|68248.1|68243|68233|618
1601348700000|2020-09-29 03:05:00|68246.9|68236.9|68255.8|68245.8|68257.5|68247.5|68244.7|68234.7|461
1601349000000|2020-09-29 03:10:00|68255.9|68245.9|68260.9|68250.9|68261.4|68251.4|68245.8|68235.8|512
1601349300000|2020-09-29 03:15:00|68261|68251|68255.1|68245.1|68262|68252|68251.9|68241.9|436
1601349600000|2020-09-29 03:20:00|68255|68245|68261.8|68251.8|68266.5|68256.5|68254.4|68244.4|534
1601349900000|2020-09-29 03:25:00|68261.9|68251.9|68260.9|68250.9|68266.4|68256.4|68257|68247|408
1601350200000|2020-09-29 03:30:00|68261.3|68251.3|68267.8|68257.8|68271.4|68261.4|68260.8|68250.8|402
1601350500000|2020-09-29 03:35:00|68267.7|68257.7|68272.9|68262.9|68276.6|68266.6|68264.5|68254.5|348
1601350800000|2020-09-29 03:40:00|68272.8|68262.8|68278.4|68268.4|68286.5|68276.5|68272.6|68262.6|377
1601351100000|2020-09-29 03:45:00|68278.2|68268.2|68280.1|68270.1|68281.1|68271.1|68275.4|68265.4|429
1601351400000|2020-09-29 03:50:00|68280|68270|68275.8|68265.8|68280.9|68270.9|68273.3|68263.3|400
1601351700000|2020-09-29 03:55:00|68275.7|68265.7|68271.6|68261.6|68280.5|68270.5|68270.1|68260.1|321
1601352000000|2020-09-29 04:00:00|68270.9|68260.9|68271.5|68261.5|68277.4|68267.4|68269.4|68259.4|386
1601352300000|2020-09-29 04:05:00|68271.4|68261.4|68275.2|68265.2|68277.2|68267.2|68269.7|68259.7|222
1601352600000|2020-09-29 04:10:00|68275|68265|68269.7|68259.7|68279|68269|68269.5|68259.5|295
1601352900000|2020-09-29 04:15:00|68269.9|68259.9|68266.3|68256.3|68270.1|68260.1|68262.5|68252.5|346
1601353200000|2020-09-29 04:20:00|68266.4|68256.4|68267|68257|68268.6|68258.6|68263.1|68253.1|277
1601353500000|2020-09-29 04:25:00|68266.9|68256.9|68257.8|68247.8|68268.3|68258.3|68254.9|68244.9|315
1601353800000|2020-09-29 04:30:00|68257.5|68247.5|68256.8|68246.8|68260.2|68250.2|68255.8|68245.8|303
1601354100000|2020-09-29 04:35:00|68256.7|68246.7|68257.9|68247.9|68259.1|68249.1|68255.5|68245.5|269
1601354400000|2020-09-29 04:40:00|68257.7|68247.7|68261.1|68251.1|68264|68254|68257.7|68247.7|313
1601354700000|2020-09-29 04:45:00|68261.2|68251.2|68254.2|68244.2|68261.8|68251.8|68253.7|68243.7|295
1601355000000|2020-09-29 04:50:00|68254.3|68244.3|68261.5|68251.5|68264.4|68254.4|68253.3|68243.3|248
1601355300000|2020-09-29 04:55:00|68261.7|68251.7|68261.3|68251.3|68262.6|68252.6|68258.8|68248.8|278
1601355600000|2020-09-29 05:00:00|68260.3|68250.3|68254.2|68244.2|68261|68251|68253.8|68243.8|410
1601355900000|2020-09-29 05:05:00|68254.4|68244.4|68266.3|68256.3|68267|68257|68254.3|68244.3|337
1601356200000|2020-09-29 05:10:00|68266.4|68256.4|68266.6|68256.6|68270.5|68260.5|68261.7|68251.7|340
1601356500000|2020-09-29 05:15:00|68266.5|68256.5|68272.7|68262.7|68277.1|68267.1|68266.3|68256.3|399
1601356800000|2020-09-29 05:20:00|68272.5|68262.5|68275.1|68265.1|68277.9|68267.9|68271.6|68261.6|431
1601357100000|2020-09-29 05:25:00|68275.2|68265.2|68281.9|68271.9|68282.3|68272.3|68272.1|68262.1|421
1601357400000|2020-09-29 05:30:00|68282.1|68272.1|68281.1|68271.1|68284.8|68274.8|68275.8|68265.8|528
1601357700000|2020-09-29 05:35:00|68281.2|68271.2|68273|68263|68281.2|68271.2|68271.9|68261.9|409
1601358000000|2020-09-29 05:40:00|68273.2|68263.2|68274.1|68264.1|68281.2|68271.2|68271.9|68261.9|495
1601358300000|2020-09-29 05:45:00|68274|68264|68270.2|68260.2|68274.4|68264.4|68259.8|68249.8|565
1601358600000|2020-09-29 05:50:00|68270.4|68260.4|68267.5|68257.5|68273.5|68263.5|68265.8|68255.8|433
1601358900000|2020-09-29 05:55:00|68267.7|68257.7|68252.9|68242.9|68270.4|68260.4|68252.5|68242.5|542
1601359200000|2020-09-29 06:00:00|68252.8|68242.8|68271.6|68261.6|68272.7|68262.7|68252.7|68242.7|508
1601359500000|2020-09-29 06:05:00|68271.5|68261.5|68258.1|68248.1|68274.7|68264.7|68258.1|68248.1|563
1601359800000|2020-09-29 06:10:00|68257.3|68247.3|68269.2|68259.2|68275.3|68265.3|68254.6|68244.6|641
1601360100000|2020-09-29 06:15:00|68269.5|68259.5|68272.5|68262.5|68280.9|68270.9|68268.1|68258.1|535
1601360400000|2020-09-29 06:20:00|68272.4|68262.4|68268.9|68258.9|68273.6|68263.6|68264.2|68254.2|446
1601360700000|2020-09-29 06:25:00|68268.7|68258.7|68272.1|68262.1|68273.6|68263.6|68264.7|68254.7|461
1601361000000|2020-09-29 06:30:00|68272.2|68262.2|68270.7|68260.7|68274.7|68264.7|68263.3|68253.3|485
1601361300000|2020-09-29 06:35:00|68270.9|68260.9|68268.1|68258.1|68278|68268|68265.1|68255.1|495
1601361600000|2020-09-29 06:40:00|68268|68258|68268.3|68258.3|68280.4|68270.4|68265.3|68255.3|612
1601361900000|2020-09-29 06:45:00|68269.1|68259.1|68261.3|68251.3|68273.4|68263.4|68251.5|68241.5|687
1601362200000|2020-09-29 06:50:00|68261.4|68251.4|68228.2|68218.2|68263.8|68253.8|68226.9|68216.9|703
1601362500000|2020-09-29 06:55:00|68228.6|68218.6|68221.5|68211.5|68229.8|68219.8|68216.1|68206.1|715
1601362800000|2020-09-29 07:00:00|68221.8|68211.8|68222.4|68212.4|68229.8|68219.8|68200.1|68185.3|716
1601363100000|2020-09-29 07:05:00|68222.5|68212.5|68259.7|68249.7|68268.7|68258.7|68222.4|68212.4|834
1601363400000|2020-09-29 07:10:00|68259.8|68249.8|68262|68252|68268.4|68258.4|68251.3|68241.3|720
1601363700000|2020-09-29 07:15:00|68261.9|68251.9|68268.2|68258.2|68281.1|68271.1|68261.7|68251.7|685
1601364000000|2020-09-29 07:20:00|68267.2|68257.2|68255.1|68245.1|68271.2|68261.2|68247.5|68237.5|755
1601364300000|2020-09-29 07:25:00|68255|68245|68245.4|68235.4|68255|68245|68233|68223|741
1601364600000|2020-09-29 07:30:00|68244.8|68234.8|68264.3|68254.3|68268.8|68258.8|68244.1|68234.1|677
1601364900000|2020-09-29 07:35:00|68269.1|68249.1|68243.3|68233.3|68269.2|68253.7|68237.3|68227.3|529
1601365200000|2020-09-29 07:40:00|68243|68233|68253.6|68243.6|68262.2|68252.2|68240.8|68230.8|581
1601365500000|2020-09-29 07:45:00|68253.3|68243.3|68251.6|68241.6|68260.2|68250.2|68241.4|68231.4|528
1601365800000|2020-09-29 07:50:00|68251.7|68241.7|68260.3|68250.3|68261.4|68251.4|68247.2|68237.2|556
1601366100000|2020-09-29 07:55:00|68260.5|68250.5|68251.5|68241.5|68262.8|68252.8|68245.7|68235.7|678
1601366400000|2020-09-29 08:00:00|68250.5|68240.5|68276|68266|68281.2|68271.2|68249.6|68239.6|725
1601366700000|2020-09-29 08:05:00|68276.1|68266.1|68290.8|68280.8|68293.7|68283.7|68275.9|68265.9|634
1601367000000|2020-09-29 08:10:00|68290.9|68280.9|68281.9|68271.9|68295.1|68285.1|68280.8|68270.8|618
1601367300000|2020-09-29 08:15:00|68282.1|68272.1|68283.6|68273.6|68283.7|68273.7|68271.8|68261.8|612
1601367600000|2020-09-29 08:20:00|68284|68274|68269.3|68259.3|68284|68274|68267.7|68257.7|579
1601367900000|2020-09-29 08:25:00|68269.1|68259.1|68267.3|68257.3|68270.1|68260.1|68260.8|68250.8|504
1601368200000|2020-09-29 08:30:00|68267.2|68257.2|68269.9|68259.9|68271.3|68261.3|68259|68249|502
1601368500000|2020-09-29 08:35:00|68269.8|68259.8|68270|68260|68277.1|68267.1|68262.3|68252.3|519
1601368800000|2020-09-29 08:40:00|68269.9|68259.9|68260.3|68250.3|68276.6|68266.6|68258.3|68248.3|482
1601369100000|2020-09-29 08:45:00|68260|68250|68266.2|68256.2|68268.2|68258.2|68249.2|68239.2|532
1601369400000|2020-09-29 08:50:00|68266.1|68256.1|68251.6|68241.6|68269.8|68259.8|68251.4|68241.4|501
1601369700000|2020-09-29 08:55:00|68251.7|68241.7|68230.1|68220.1|68253.4|68243.4|68228.6|68218.6|572
1601370000000|2020-09-29 09:00:00|68228.9|68218.9|68218.1|68208.1|68236.1|68226.1|68217.9|68207.9|611
1601370300000|2020-09-29 09:05:00|68218|68208|68211.3|68201.3|68221.3|68211.3|68211.3|68201.3|628
1601370600000|2020-09-29 09:10:00|68211.5|68201.5|68209.4|68199.4|68214.4|68204.4|68203|68193|602
1601370900000|2020-09-29 09:15:00|68209.7|68199.7|68203.6|68193.6|68214.1|68204.1|68201.3|68191.3|564
1601371200000|2020-09-29 09:20:00|68203.7|68193.7|68210.2|68200.2|68213.6|68203.6|68202.1|68192.1|497
1601371500000|2020-09-29 09:25:00|68210|68200|68211.2|68201.2|68219.7|68209.7|68209.9|68199.9|508
1601371800000|2020-09-29 09:30:00|68211.3|68201.3|68224|68214|68224.2|68214.2|68210.8|68200.8|530
1601372100000|2020-09-29 09:35:00|68224.3|68214.3|68220.4|68210.4|68227.3|68217.3|68215.4|68205.4|516
1601372400000|2020-09-29 09:40:00|68220.5|68210.5|68219.2|68209.2|68226|68216|68218.5|68208.5|453
1601372700000|2020-09-29 09:45:00|68219.1|68209.1|68221.2|68211.2|68223.3|68213.3|68217.6|68207.6|371
1601373000000|2020-09-29 09:50:00|68221.3|68211.3|68228.3|68218.3|68228.7|68218.7|68221.2|68211.2|440
1601373300000|2020-09-29 09:55:00|68228.2|68218.2|68244|68234|68244|68234|68225.7|68215.7|544
1601373600000|2020-09-29 10:00:00|68244.1|68234.1|68250.4|68240.4|68254.7|68244.7|68243.7|68232.5|490
1601373900000|2020-09-29 10:05:00|68250.5|68240.5|68253.8|68243.8|68256.7|68246.7|68250.3|68240.3|380
1601374200000|2020-09-29 10:10:00|68254|68244|68249.9|68239.9|68254.9|68244.9|68248.9|68238.9|372
1601374500000|2020-09-29 10:15:00|68249.8|68239.8|68241.4|68231.4|68250.4|68240.4|68239.9|68229.9|437
1601374800000|2020-09-29 10:20:00|68241.3|68231.3|68242.3|68232.3|68245|68235|68240|68230|391
1601375100000|2020-09-29 10:25:00|68242.2|68232.2|68235.6|68225.6|68243.7|68233.7|68232.9|68222.9|334
1601375400000|2020-09-29 10:30:00|68235.5|68225.5|68250.2|68240.2|68250.6|68240.6|68235|68225|363
1601375700000|2020-09-29 10:35:00|68250.1|68240.1|68258.9|68248.9|68259.9|68249.9|68250.1|68240.1|422
1601376000000|2020-09-29 10:40:00|68258.8|68248.8|68259|68249|68262.3|68252.3|68251.8|68241.8|361
1601376300000|2020-09-29 10:45:00|68258.9|68248.9|68259.7|68249.7|68260.7|68250.7|68255.4|68245.4|291
1601376600000|2020-09-29 10:50:00|68259.8|68249.8|68247.1|68237.1|68259.8|68249.8|68245.3|68235.3|426
1601376900000|2020-09-29 10:55:00|68246.6|68236.6|68235.6|68225.6|68251.2|68241.2|68232|68222|436
1601377200000|2020-09-29 11:00:00|68235.7|68225.7|68212.1|68202.1|68236.9|68226.9|68208.5|68198.5|713
1601377500000|2020-09-29 11:05:00|68210.3|68200.3|68203.1|68193.1|68216.2|68206.2|68199.8|68189.3|540
1601377800000|2020-09-29 11:10:00|68203.4|68193.4|68220.7|68210.7|68220.9|68210.9|68198.8|68188.8|513
1601378100000|2020-09-29 11:15:00|68220.8|68210.8|68225|68215|68228.5|68218.5|68214.4|68204.4|519
1601378400000|2020-09-29 11:20:00|68225.1|68215.1|68226.4|68216.4|68228.7|68218.7|68220.7|68210.7|524
1601378700000|2020-09-29 11:25:00|68226.5|68216.5|68226.7|68216.7|68230.2|68220.2|68220.7|68210.7|420
1601379000000|2020-09-29 11:30:00|68227.2|68217.2|68224.2|68214.2|68230.7|68220.7|68223.5|68213.5|469
1601379300000|2020-09-29 11:35:00|68224.3|68214.3|68206.7|68196.7|68224.4|68214.4|68206.3|68196.3|440
1601379600000|2020-09-29 11:40:00|68206.9|68196.9|68202|68192|68209.7|68199.7|68201.8|68191.8|375
1601379900000|2020-09-29 11:45:00|68201.8|68191.8|68203.4|68193.4|68208.2|68198.2|68201.8|68191.8|387
1601380200000|2020-09-29 11:50:00|68203.3|68193.3|68201.8|68191.8|68205.9|68195.9|68200.1|68190.1|383
1601380500000|2020-09-29 11:55:00|68201.9|68191.9|68191.8|68181.8|68209.2|68196.2|68191.8|68181.8|388
1601380800000|2020-09-29 12:00:00|68191.9|68181.9|68195.9|68185.9|68200|68190|68189.6|68179.6|616
1601381100000|2020-09-29 12:05:00|68196.2|68186.2|68194.5|68184.5|68205.4|68195.4|68192.3|68182.3|583
1601381400000|2020-09-29 12:10:00|68194.6|68184.6|68201.6|68191.6|68203.4|68193.4|68190.7|68180.7|482
1601381700000|2020-09-29 12:15:00|68201.5|68191.5|68194|68184|68204.3|68194.3|68193.2|68183.2|416
1601382000000|2020-09-29 12:20:00|68194.1|68184.1|68202.6|68192.6|68211.8|68197.1|68192.2|68182.2|532
1601382300000|2020-09-29 12:25:00|68202.7|68192.7|68208.1|68188.1|68216.7|68199.4|68198.2|68187.9|574
1601382600000|2020-09-29 12:30:00|68207.9|68187.9|68203.1|68193.1|68209|68195.7|68197.4|68185.9|547
1601382900000|2020-09-29 12:35:00|68202.9|68192.9|68213.8|68203.8|68238.1|68218.1|68201.5|68191.5|494
1601383200000|2020-09-29 12:40:00|68214|68204|68208|68198|68233.1|68219.9|68206.4|68191.2|717
1601383500000|2020-09-29 12:45:00|68208.1|68198.1|68209.6|68199.6|68214.7|68201.8|68204.5|68189.4|406
1601383800000|2020-09-29 12:50:00|68209.9|68199.9|68211.1|68201.1|68218.9|68208.9|68208.6|68194.6|456
1601384100000|2020-09-29 12:55:00|68210.9|68200.9|68190.1|68180.1|68212.2|68200.9|68189.5|68177.4|582
1601384400000|2020-09-29 13:00:00|68190.3|68180.3|68204.5|68194.5|68208.9|68198.9|68190.3|68180.3|754
1601384700000|2020-09-29 13:05:00|68204.2|68194.2|68199.9|68189.9|68210.7|68200.7|68197.3|68187.3|638
1601385000000|2020-09-29 13:10:00|68199.6|68189.6|68215.7|68205.7|68220.6|68208.9|68199.5|68189.5|627
1601385300000|2020-09-29 13:15:00|68215.8|68205.8|68198.2|68188.2|68219.3|68207.2|68196.5|68181.6|683
1601385600000|2020-09-29 13:20:00|68197.9|68187.9|68193.3|68183.3|68206.6|68191.8|68193.1|68177.3|595
1601385900000|2020-09-29 13:25:00|68193.1|68183.1|68192.2|68182.2|68204|68188.8|68189.9|68174.1|553
1601386200000|2020-09-29 13:30:00|68192.8|68182.8|68190.6|68180.6|68198.5|68184|68179.1|68164.7|759
1601386500000|2020-09-29 13:35:00|68190.5|68180.5|68186.6|68176.6|68193.2|68181.9|68181.9|68168.2|641
1601386800000|2020-09-29 13:40:00|68186.4|68176.4|68180.2|68170.2|68192.1|68178.5|68177.4|68162.1|733
1601387100000|2020-09-29 13:45:00|68180.1|68170.1|68182.1|68162.1|68182.8|68170.1|68169.4|68158|720
1601387400000|2020-09-29 13:50:00|68182.2|68162.2|68175.7|68165.7|68187|68174.4|68172.6|68158.7|737
1601387700000|2020-09-29 13:55:00|68175.5|68165.5|68186|68166|68189.6|68174.3|68174.8|68158.8|577
1601388000000|2020-09-29 14:00:00|68186.1|68166.1|68172.9|68162.9|68191.3|68175.7|68171.9|68156.4|731
1601388300000|2020-09-29 14:05:00|68172.7|68162.7|68194.1|68174.1|68195.8|68179.2|68169.7|68157.1|765
1601388600000|2020-09-29 14:10:00|68194|68174|68199.8|68179.8|68201.9|68185.7|68184.4|68167.7|694
1601388900000|2020-09-29 14:15:00|68199.9|68179.9|68189.2|68169.2|68203.5|68187.2|68185|68169|602
1601389200000|2020-09-29 14:20:00|68189.5|68169.5|68168.6|68158.6|68191.5|68176.1|68165.5|68150.7|699
1601389500000|2020-09-29 14:25:00|68168.4|68158.4|68168.6|68148.6|68175.1|68159.6|68162.7|68145.7|763
1601389800000|2020-09-29 14:30:00|68168.8|68148.8|68190.2|68170.2|68193.6|68175.3|68161.1|68146.3|796
1601390100000|2020-09-29 14:35:00|68190.1|68170.1|68203.6|68193.6|68215.4|68200.4|68179.9|68165.1|889
1601390400000|2020-09-29 14:40:00|68203.4|68193.4|68195|68185|68208.7|68193.9|68191.5|68176.7|809
1601390700000|2020-09-29 14:45:00|68194.9|68184.9|68203.6|68193.6|68213.6|68198.3|68194.9|68179.9|819
1601391000000|2020-09-29 14:50:00|68203.4|68193.4|68215.8|68195.8|68226.2|68211.7|68201.8|68186.7|711
1601391300000|2020-09-29 14:55:00|68215.9|68195.9|68240.3|68220.3|68240.3|68225.2|68205.7|68189.6|740
1601391600000|2020-09-29 15:00:00|68235|68225|68237.2|68217.2|68247.9|68232.4|68228.8|68213.5|741
1601391900000|2020-09-29 15:05:00|68236.9|68216.9|68222.2|68212.2|68238.4|68222.5|68214.8|68199.7|655
1601392200000|2020-09-29 15:10:00|68222.4|68212.4|68218.3|68208.3|68227.9|68212.4|68215.9|68198.5|548
1601392500000|2020-09-29 15:15:00|68223.8|68203.8|68223.4|68203.4|68224.6|68209.7|68213.1|68198.5|488
1601392800000|2020-09-29 15:20:00|68219|68209|68216|68196|68224|68209|68210.7|68195.5|549
1601393100000|2020-09-29 15:25:00|68215.7|68195.7|68217.4|68197.4|68224|68208.7|68208.8|68193.6|580
1601393400000|2020-09-29 15:30:00|68217.5|68197.5|68216.8|68196.8|68228.9|68211.9|68212.3|68196|636
1601393700000|2020-09-29 15:35:00|68216.7|68196.7|68216.4|68196.4|68219.6|68204.2|68214.2|68194.6|435
1601394000000|2020-09-29 15:40:00|68216.5|68196.5|68246.8|68236.8|68251.7|68237.3|68210.5|68194.5|780
1601394300000|2020-09-29 15:45:00|68251.5|68231.5|68268.2|68248.2|68270.9|68256.4|68245.1|68230.3|818
1601394600000|2020-09-29 15:50:00|68268.3|68248.3|68252.4|68242.4|68271.3|68256.3|68252.1|68235.5|703
1601394900000|2020-09-29 15:55:00|68252.3|68242.3|68256.4|68236.4|68257.6|68242.8|68249|68229.2|644
1601395200000|2020-09-29 16:00:00|68256.3|68236.3|68254.4|68234.4|68256.8|68241.5|68238.8|68223.4|664
1601395500000|2020-09-29 16:05:00|68254.6|68234.6|68254.8|68234.8|68259.1|68243.5|68249.3|68233.4|543
1601395800000|2020-09-29 16:10:00|68254.9|68234.9|68256.2|68236.2|68257.6|68242|68248.6|68232.7|565
1601396100000|2020-09-29 16:15:00|68256.3|68236.3|68255.4|68235.4|68257|68239.7|68249.7|68234.1|488
1601396400000|2020-09-29 16:20:00|68255.5|68235.5|68254|68234|68257.1|68239.4|68245.7|68230.7|566
1601396700000|2020-09-29 16:25:00|68254.1|68234.1|68239.7|68219.7|68257.3|68240.3|68235.8|68219.7|500
1601397000000|2020-09-29 16:30:00|68239.8|68219.8|68240.1|68220.1|68243.6|68227|68232.9|68216.7|545
1601397300000|2020-09-29 16:35:00|68240.4|68220.4|68227.2|68207.2|68240.5|68224.7|68222.9|68206.5|497
1601397600000|2020-09-29 16:40:00|68227.3|68207.3|68232.1|68212.1|68232.1|68215.6|68220.8|68205.2|434
1601397900000|2020-09-29 16:45:00|68232|68212|68220.4|68210.4|68232.9|68217.8|68216.7|68200.7|532
1601398200000|2020-09-29 16:50:00|68220.6|68210.6|68218.2|68208.2|68226|68211|68217.6|68202|416
1601398500000|2020-09-29 16:55:00|68218|68208|68214.4|68194.4|68225.1|68210.3|68209.5|68193.3|527
1601398800000|2020-09-29 17:00:00|68214.3|68194.3|68221.7|68201.7|68222.8|68207.1|68209.5|68191.4|495
1601399100000|2020-09-29 17:05:00|68222|68202|68232.2|68212.2|68233.1|68213.1|68214.5|68198.4|535
1601399400000|2020-09-29 17:10:00|68232.1|68212.1|68228.5|68208.5|68234.5|68219|68225.8|68206.2|506
1601399700000|2020-09-29 17:15:00|68228.4|68208.4|68218|68198|68228.6|68208.6|68216.1|68197.7|451
1601400000000|2020-09-29 17:20:00|68218.1|68198.1|68216.3|68196.3|68220.3|68200.3|68215|68195|367
1601400300000|2020-09-29 17:25:00|68216.4|68196.4|68214.7|68194.7|68216.9|68201.3|68209.7|68192.4|447
1601400600000|2020-09-29 17:30:00|68214.6|68194.6|68212.8|68192.8|68215|68197.8|68206.9|68191.7|346
1601400900000|2020-09-29 17:35:00|68212.9|68192.9|68212.4|68192.4|68214.4|68199.9|68206.7|68191.7|352
1601401200000|2020-09-29 17:40:00|68212.5|68192.5|68213.8|68193.8|68214.4|68199.5|68206.9|68191.7|300
1601401500000|2020-09-29 17:45:00|68213.7|68193.7|68211.7|68191.7|68214.1|68198.7|68206.5|68190.6|337
1601401800000|2020-09-29 17:50:00|68211.8|68191.8|68193.2|68173.2|68211.8|68194.6|68188.4|68170.2|589
1601402100000|2020-09-29 17:55:00|68193|68173|68182.7|68162.7|68193.6|68173.6|68176.1|68156.1|655
1601402400000|2020-09-29 18:00:00|68182.9|68162.9|68188.5|68168.5|68188.5|68173.5|68177.1|68157.1|597
1601402700000|2020-09-29 18:05:00|68188.4|68168.4|68184.3|68164.3|68190.3|68174.1|68180.1|68163.7|444
1601403000000|2020-09-29 18:10:00|68184|68164|68178.1|68158.1|68186.5|68170.4|68175.8|68156.6|566
1601403300000|2020-09-29 18:15:00|68178.2|68158.2|68164|68154|68178.2|68160.6|68163.7|68148.2|503
1601403600000|2020-09-29 18:20:00|68163.9|68153.9|68168.4|68148.4|68173.2|68156.1|68161|68145.7|473
1601403900000|2020-09-29 18:25:00|68168.9|68148.9|68168.3|68148.3|68174.2|68156.2|68162.2|68147.6|358
1601404200000|2020-09-29 18:30:00|68168.2|68148.2|68170.4|68150.4|68170.5|68155.2|68162.2|68147.6|299
1601404500000|2020-09-29 18:35:00|68170.3|68150.3|68169.7|68149.7|68171.5|68156.3|68165.1|68149.1|306
1601404800000|2020-09-29 18:40:00|68169.5|68149.5|68178.5|68158.5|68183.9|68163.9|68165.2|68149.2|323
1601405100000|2020-09-29 18:45:00|68178.4|68158.4|68182|68162|68184.6|68165.8|68173.4|68157.5|436
1601405400000|2020-09-29 18:50:00|68181.9|68161.9|68184.7|68164.7|68185.3|68165.3|68173.3|68157.7|415
1601405700000|2020-09-29 18:55:00|68184.8|68164.8|68189.3|68169.3|68189.3|68169.3|68180.1|68160.1|455
1601406000000|2020-09-29 19:00:00|68189.5|68169.5|68179.9|68159.9|68195.6|68175.6|68179.8|68159.8|561
1601406300000|2020-09-29 19:05:00|68180|68160|68178.6|68158.6|68182.7|68162.7|68177.7|68157.7|392
1601406600000|2020-09-29 19:10:00|68178.7|68158.7|68180.1|68160.1|68180.7|68160.7|68177.3|68157.3|344
1601406900000|2020-09-29 19:15:00|68180.2|68160.2|68174.5|68154.5|68181.2|68161.2|68173.7|68153.7|432
1601407200000|2020-09-29 19:20:00|68174.4|68154.4|68179.6|68159.6|68182.3|68165|68169.6|68154|419
1601407500000|2020-09-29 19:25:00|68179.7|68159.7|68180.3|68160.3|68181.6|68161.6|68178|68158|412
1601407800000|2020-09-29 19:30:00|68180.5|68160.5|68178.7|68158.7|68181.4|68161.4|68174.7|68154.7|372
1601408100000|2020-09-29 19:35:00|68178.8|68158.8|68178.6|68158.6|68180.8|68160.8|68177.9|68157.9|264
1601408400000|2020-09-29 19:40:00|68178.8|68158.8|68176.2|68156.2|68178.8|68158.8|68175.8|68155.8|235
1601408700000|2020-09-29 19:45:00|68176|68156|68172.1|68152.1|68176.3|68156.3|68171.5|68151.5|257
1601409000000|2020-09-29 19:50:00|68172|68152|68172.9|68152.9|68175|68156.9|68166.5|68151.3|352
1601409300000|2020-09-29 19:55:00|68172.6|68152.6|68173.9|68153.9|68177.9|68161.5|68171.5|68152.2|490
1601409600000|2020-09-29 20:00:00|68174|68154|68171.9|68151.9|68174.4|68157.1|68167.1|68151.7|166
1601409900000|2020-09-29 20:05:00|68167|68157|68169.3|68149.3|68173.3|68157.1|68164|68149.1|251
1601410200000|2020-09-29 20:10:00|68169.2|68149.2|68169.5|68149.5|68170.5|68155.2|68163.7|68149|185
1601410500000|2020-09-29 20:15:00|68169.4|68149.4|68169.3|68149.3|68170.2|68154.9|68163.9|68149|156
1601410800000|2020-09-29 20:20:00|68169.1|68149.1|68164.5|68154.5|68171.1|68154.7|68163.7|68148.5|141
1601411100000|2020-09-29 20:25:00|68164.4|68154.4|68169.5|68149.5|68171.1|68154.8|68164.4|68148.4|163
1601411400000|2020-09-29 20:30:00|68169|68149|68168.9|68148.9|68171.5|68154.4|68164.4|68148|157
1601411700000|2020-09-29 20:35:00|68168.5|68148.5|68169.2|68149.2|68170.4|68150.4|68168|68148|186
1601412000000|2020-09-29 20:40:00|68169|68149|68166.7|68146.7|68170.2|68150.2|68165.9|68145.9|156
1601412300000|2020-09-29 20:45:00|68167.7|68147.7|68172.9|68152.9|68183.8|68162.9|68163.8|68143.8|394
1601412600000|2020-09-29 20:50:00|68173|68153|68173.5|68153.5|68175.1|68155.1|68169.9|68149.9|210
1601412900000|2020-09-29 20:55:00|68172|68152|68172|68152|68174.2|68154.2|68169.7|68149.7|224
1601413200000|2020-09-29 21:00:00|68174.3|68154.3|68171.6|68151.6|68179|68154.3|68169.5|68141.6|60
1601413500000|2020-09-29 21:05:00|68169.2|68149.2|68173.4|68153.4|68175.2|68155.2|68168.4|68148.4|127
1601413800000|2020-09-29 21:10:00|68173.6|68153.6|68173.2|68153.2|68178.9|68155.4|68170.3|68139.7|143
1601414100000|2020-09-29 21:15:00|68173.5|68153.5|68173|68153|68175.1|68155.1|68171.4|68151.4|124
1601414400000|2020-09-29 21:20:00|68173.5|68153.5|68173.5|68153.5|68174.7|68154.7|68170.7|68150.7|125
1601414700000|2020-09-29 21:25:00|68173.3|68153.3|68175.1|68155.1|68176.2|68156.2|68173.2|68153.2|112
1601415000000|2020-09-29 21:30:00|68173.8|68153.8|68173.8|68153.8|68175.4|68155.4|68171.7|68151.7|164
1601415300000|2020-09-29 21:35:00|68174|68154|68174.1|68154.1|68175.8|68155.8|68172.7|68152.7|156
1601415600000|2020-09-29 21:40:00|68174.2|68154.2|68193.6|68157.2|68195.8|68157.2|68172|68152|142
1601415900000|2020-09-29 21:45:00|68194.4|68153|68199.3|68155.6|68204.7|68167.3|68186.9|68149|266
1601416200000|2020-09-29 21:50:00|68198.8|68156|68194.6|68155.9|68204.3|68167.9|68187.6|68147.1|149
1601416500000|2020-09-29 21:55:00|68194.4|68160.8|68184.2|68164.2|68200.5|68167.7|68180.7|68150.6|201
1601416800000|2020-09-29 22:00:00|68186.8|68166.8|68180.2|68160.2|68188|68166.8|68177.3|68154.2|331
1601417100000|2020-09-29 22:05:00|68180.3|68160.3|68186.2|68156.1|68188.1|68165.5|68176.4|68153.1|277
1601417400000|2020-09-29 22:10:00|68180.6|68160.6|68182.3|68162.3|68188.6|68163.5|68179.5|68152.9|311
1601417700000|2020-09-29 22:15:00|68182.4|68162.4|68187.7|68167.7|68188.7|68168.7|68179.8|68159.8|270
1601418000000|2020-09-29 22:20:00|68187.8|68167.8|68187|68167|68188.9|68168.9|68185.8|68165.8|267
1601418300000|2020-09-29 22:25:00|68187.4|68167.4|68189.7|68169.7|68189.7|68169.7|68185.3|68165.3|214
1601418600000|2020-09-29 22:30:00|68188.7|68168.7|68187.4|68167.4|68188.7|68168.7|68185.3|68165.3|195
1601418900000|2020-09-29 22:35:00|68187.5|68167.5|68187.6|68167.6|68188.4|68168.4|68185.9|68165.9|173
1601419200000|2020-09-29 22:40:00|68187.8|68167.8|68188|68168|68188.9|68168.9|68186.4|68166.4|181
1601419500000|2020-09-29 22:45:00|68186.9|68166.9|68188|68168|68189.3|68169.3|68186|68166|156
1601419800000|2020-09-29 22:50:00|68188.2|68168.2|68187.7|68167.7|68188.8|68168.8|68186.2|68166.2|142
1601420100000|2020-09-29 22:55:00|68187.5|68167.5|68187.6|68167.6|68188.8|68168.8|68186.5|68166.5|206
1601420400000|2020-09-29 23:00:00|68187.7|68167.7|68188.3|68168.3|68190.3|68170.3|68185.7|68165.7|175
1601420700000|2020-09-29 23:05:00|68188.4|68168.4|68186.3|68166.3|68189.2|68169.2|68186.1|68166.1|154
1601421000000|2020-09-29 23:10:00|68187.9|68167.9|68188|68168|68189.7|68169.7|68186.3|68166.3|168
1601421300000|2020-09-29 23:15:00|68187.2|68167.2|68188|68168|68189.5|68169.5|68186.3|68166.3|132
1601421600000|2020-09-29 23:20:00|68188.4|68168.4|68188|68168|68189.6|68169.6|68185.8|68165.8|169
1601421900000|2020-09-29 23:25:00|68188.1|68168.1|68186.7|68166.7|68189.1|68169.1|68186|68166|176
1601422200000|2020-09-29 23:30:00|68186.8|68166.8|68187|68167|68188.9|68168.9|68186.4|68166.4|145
1601422500000|2020-09-29 23:35:00|68187.4|68167.4|68208.3|68171|68243.4|68194.3|68184.9|68164.9|430
1601422800000|2020-09-29 23:40:00|68208.8|68168.7|68190.4|68170.4|68211|68180.6|68186.9|68166.9|321
1601423100000|2020-09-29 23:45:00|68189.6|68169.6|68189.2|68169.2|68190.9|68170.9|68189|68169|199
1601423400000|2020-09-29 23:50:00|68189.3|68169.3|68190.9|68170.9|68191.6|68171.6|68187.8|68167.8|251
1601423700000|2020-09-29 23:55:00|68191.3|68171.3|68186.8|68166.8|68192.7|68172.7|68184.8|68164.8|259
1601424000000|2020-09-30 00:00:00|68187.9|68167.9|68190.1|68170.1|68192.5|68172.5|68175.9|68155.9|703
1601424300000|2020-09-30 00:05:00|68190.2|68170.2|68191.8|68171.8|68196.5|68176.5|68179.3|68159.3|593
1601424600000|2020-09-30 00:10:00|68192.1|68172.1|68210.7|68190.7|68211.3|68191.3|68190.7|68170.7|664
1601424900000|2020-09-30 00:15:00|68210.8|68190.8|68231.3|68211.3|68247.9|68224.3|68210.3|68190.3|666
1601425200000|2020-09-30 00:20:00|68231.4|68211.4|68229.6|68209.6|68232.3|68212.3|68224.5|68204.5|447
1601425500000|2020-09-30 00:25:00|68229.5|68209.5|68226.5|68206.5|68235.8|68215.8|68222.9|68202.9|473
1601425800000|2020-09-30 00:30:00|68226.7|68206.7|68226.3|68206.3|68230.3|68210.3|68225.5|68205.5|390
1601426100000|2020-09-30 00:35:00|68226.4|68206.4|68218.5|68198.5|68226.8|68206.8|68216.7|68196.7|320
1601426400000|2020-09-30 00:40:00|68218.6|68198.6|68240.7|68220.7|68240.7|68220.7|68213.6|68198.2|386
1601426700000|2020-09-30 00:45:00|68240.5|68220.5|68235.2|68215.2|68244.1|68224.1|68229.7|68209.7|611
1601427000000|2020-09-30 00:50:00|68235.8|68215.8|68223.7|68203.7|68244.1|68224.1|68222.3|68202.3|728
1601427300000|2020-09-30 00:55:00|68224.1|68204.1|68239.7|68219.7|68247.5|68227.5|68223.9|68203.9|650
1601427600000|2020-09-30 01:00:00|68240.4|68220.4|68235.1|68215.1|68248.1|68228.1|68224.1|68204.1|790
1601427900000|2020-09-30 01:05:00|68235.5|68215.5|68226.6|68206.6|68235.5|68215.5|68221.9|68201.9|675
1601428200000|2020-09-30 01:10:00|68226.2|68206.2|68211.6|68191.6|68229.5|68209.5|68209.6|68189.6|501
1601428500000|2020-09-30 01:15:00|68211.4|68191.4|68197.6|68177.6|68212.5|68192.5|68167.6|68147.6|784
1601428800000|2020-09-30 01:20:00|68197.7|68177.7|68160|68140|68198.8|68182.3|68151.5|68138|741
1601429100000|2020-09-30 01:25:00|68159.8|68139.8|68137.7|68117.7|68163.7|68149|68131|68112.2|860
1601429400000|2020-09-30 01:30:00|68139.5|68119.5|68153.1|68143.1|68159|68144.3|68129.4|68114.1|901
1601429700000|2020-09-30 01:35:00|68153|68143|68124.3|68114.3|68184.8|68166.6|68123.4|68103.4|892
1601430000000|2020-09-30 01:40:00|68124.5|68114.5|68113.6|68093.6|68144.9|68126.7|68111.2|68091.2|836
1601430300000|2020-09-30 01:45:00|68113.5|68093.5|68126.8|68116.8|68141.8|68127.1|68113|68093|831
1601430600000|2020-09-30 01:50:00|68126.6|68116.6|68123.3|68113.3|68135.1|68120.1|68116.4|68101.6|762
1601430900000|2020-09-30 01:55:00|68123.4|68113.4|68144.7|68134.7|68156|68140.9|68120.1|68104.5|728
1601431200000|2020-09-30 02:00:00|68145|68135|68151.3|68141.3|68159.3|68145.2|68134.1|68120.5|711
1601431500000|2020-09-30 02:05:00|68150.5|68140.5|68151.1|68141.1|68170.1|68154.9|68143.3|68133.3|722
1601431800000|2020-09-30 02:10:00|68150.8|68140.8|68143.9|68133.9|68158.4|68145.5|68140.7|68125.9|618
1601432100000|2020-09-30 02:15:00|68143.7|68133.7|68135.6|68125.6|68144.3|68134.3|68133.2|68123.2|667
1601432400000|2020-09-30 02:20:00|68135.8|68125.8|68139.7|68129.7|68146|68133.2|68131.8|68115.8|568
1601432700000|2020-09-30 02:25:00|68139.8|68129.8|68133.7|68123.7|68143.3|68133.3|68131.4|68121.4|547
1601433000000|2020-09-30 02:30:00|68133.6|68123.6|68118.9|68108.9|68133.7|68123.7|68118.7|68104.3|704
1601433300000|2020-09-30 02:35:00|68118.8|68108.8|68111.7|68101.7|68128.1|68118.1|68104.3|68089.8|684
1601433600000|2020-09-30 02:40:00|68111.5|68101.5|68124.7|68114.7|68135.7|68122.8|68110|68095.6|829
1601433900000|2020-09-30 02:45:00|68124.6|68114.6|68143.7|68133.7|68145|68133.8|68123.2|68113.2|740
1601434200000|2020-09-30 02:50:00|68143.5|68133.5|68132.2|68122.2|68143.6|68133.6|68131.8|68121.8|696
1601434500000|2020-09-30 02:55:00|68132.5|68122.5|68175.2|68165.2|68176.7|68166.7|68132.5|68122.5|805
1601434800000|2020-09-30 03:00:00|68176.1|68166.1|68179.4|68169.4|68200.6|68185.6|68163.6|68153.6|848
1601435100000|2020-09-30 03:05:00|68180|68170|68184.8|68174.8|68188.8|68178.8|68171.3|68161.3|819
1601435400000|2020-09-30 03:10:00|68185|68175|68198|68188|68208.2|68194.4|68184.4|68174.4|756
1601435700000|2020-09-30 03:15:00|68197.9|68187.9|68174|68164|68198.1|68187.9|68171.9|68158.2|680
1601436000000|2020-09-30 03:20:00|68174.2|68164.2|68167.6|68157.6|68178.1|68166.4|68159.8|68147.2|695
1601436300000|2020-09-30 03:25:00|68167.3|68157.3|68164.2|68154.2|68172.7|68159.9|68159.9|68145|606
1601436600000|2020-09-30 03:30:00|68163.5|68153.5|68165.2|68145.2|68170.6|68157.8|68139.4|68126.3|685
1601436900000|2020-09-30 03:35:00|68160.2|68150.2|68165.7|68155.7|68166|68156|68145.1|68129.9|684
1601437200000|2020-09-30 03:40:00|68165.8|68155.8|68160.4|68150.4|68169.4|68159.4|68158.7|68145.8|655
1601437500000|2020-09-30 03:45:00|68160.3|68150.3|68163.4|68153.4|68171.3|68157.5|68151.6|68140.5|578
1601437800000|2020-09-30 03:50:00|68163.6|68153.6|68157.2|68147.2|68165.7|68155.7|68154.2|68144.2|415
1601438100000|2020-09-30 03:55:00|68157.4|68147.4|68165.3|68155.3|68167.1|68156.9|68150.8|68140.8|484
1601438400000|2020-09-30 04:00:00|68165.4|68155.4|68160.8|68150.8|68169.4|68159.1|68156|68142.2|448
1601438700000|2020-09-30 04:05:00|68161|68151|68165.4|68155.4|68169|68159|68160.1|68150.1|402
1601439000000|2020-09-30 04:10:00|68165.2|68155.2|68154.8|68144.8|68174.5|68159.6|68154.5|68139.7|441
1601439300000|2020-09-30 04:15:00|68154.9|68144.9|68162|68152|68163.3|68153.3|68152.8|68139.5|472
1601439600000|2020-09-30 04:20:00|68161.9|68151.9|68168.7|68158.7|68170.4|68160.4|68156.7|68144.4|417
1601439900000|2020-09-30 04:25:00|68168.8|68158.8|68167.5|68157.5|68173.8|68158.8|68160.3|68150.3|404
1601440200000|2020-09-30 04:30:00|68167.4|68157.4|68166.7|68156.7|68169.9|68159.9|68163.8|68153.8|295
1601440500000|2020-09-30 04:35:00|68167.1|68157.1|68161.1|68151.1|68172.3|68157.4|68160.4|68146.2|308
1601440800000|2020-09-30 04:40:00|68161.2|68151.2|68167.4|68147.4|68168.8|68158.5|68161|68146.4|326
1601441100000|2020-09-30 04:45:00|68167.5|68147.5|68178.5|68168.5|68188.4|68173.9|68160.7|68147.2|457
1601441400000|2020-09-30 04:50:00|68178.9|68168.9|68181.1|68171.1|68186|68172.6|68178.6|68165.7|252
1601441700000|2020-09-30 04:55:00|68181.3|68171.3|68179.9|68169.9|68188.7|68178.7|68179.2|68169.2|396
1601442000000|2020-09-30 05:00:00|68180|68170|68170.3|68160.3|68192.1|68182.1|68169.8|68159.8|504
1601442300000|2020-09-30 05:05:00|68170.4|68160.4|68155.8|68145.8|68173.4|68163.4|68155.8|68144.8|507
1601442600000|2020-09-30 05:10:00|68153.9|68143.9|68164|68154|68170.7|68157.3|68153.6|68139|422
1601442900000|2020-09-30 05:15:00|68163.9|68153.9|68170.2|68160.2|68171.9|68160.3|68163|68151.6|372
1601443200000|2020-09-30 05:20:00|68170.1|68160.1|68172.8|68162.8|68182.3|68167.4|68170.1|68159.2|412
1601443500000|2020-09-30 05:25:00|68172.7|68162.7|68174.7|68164.7|68176|68166|68169.4|68159.4|483
1601443800000|2020-09-30 05:30:00|68174.4|68164.4|68172.7|68162.7|68189.9|68175.4|68172|68157.6|552
1601444100000|2020-09-30 05:35:00|68172.3|68162.3|68165.8|68155.8|68178.8|68168.3|68161|68151|592
1601444400000|2020-09-30 05:40:00|68165.7|68155.7|68160|68150|68168.9|68158.9|68155.4|68145.4|602
1601444700000|2020-09-30 05:45:00|68160.1|68150.1|68162|68152|68164.3|68154.3|68151.7|68141.7|556
1601445000000|2020-09-30 05:50:00|68161.9|68151.9|68153.9|68143.9|68163|68153|68153.3|68143.3|516
1601445300000|2020-09-30 05:55:00|68154.7|68144.7|68166.1|68156.1|68169.6|68159.6|68154.7|68144.7|639
1601445600000|2020-09-30 06:00:00|68166.2|68156.2|68172.1|68162.1|68176.3|68166.3|68163.9|68153.9|554
1601445900000|2020-09-30 06:05:00|68172|68162|68185.4|68175.4|68185.8|68175.8|68162.3|68152.3|593
1601446200000|2020-09-30 06:10:00|68185.5|68175.5|68205.6|68195.6|68211.9|68201.9|68184.6|68173.4|722
1601446500000|2020-09-30 06:15:00|68205.5|68195.5|68211.5|68201.5|68218.3|68206.4|68203.5|68193.2|683
1601446800000|2020-09-30 06:20:00|68211.6|68201.6|68236.8|68226.8|68244.5|68231.4|68205|68195|589
1601447100000|2020-09-30 06:25:00|68234.7|68224.7|68225.1|68215.1|68252.1|68242.1|68221.3|68206.5|767
1601447400000|2020-09-30 06:30:00|68225|68215|68218.6|68208.6|68228.1|68218.1|68217.7|68207.7|713
1601447700000|2020-09-30 06:35:00|68218.7|68208.7|68228.4|68218.4|68232|68219.9|68217|68207|525
1601448000000|2020-09-30 06:40:00|68228.5|68218.5|68218.8|68208.8|68228.5|68218.5|68214.4|68204.4|621
1601448300000|2020-09-30 06:45:00|68219|68209|68219.6|68209.6|68225.4|68215.4|68208.1|68198.1|589
1601448600000|2020-09-30 06:50:00|68219.7|68209.7|68217.6|68207.6|68228.5|68214.9|68213.6|68198.9|595
1601448900000|2020-09-30 06:55:00|68216.8|68206.8|68208.4|68198.4|68223.1|68213.1|68206.1|68196.1|610
1601449200000|2020-09-30 07:00:00|68209.4|68199.4|68192.5|68182.5|68217.1|68204|68187.7|68167.7|790
1601449500000|2020-09-30 07:05:00|68192.7|68182.7|68175.7|68165.7|68195.6|68183.4|68171.2|68160|786
1601449800000|2020-09-30 07:10:00|68175.9|68165.9|68134.1|68124.1|68178.1|68168.1|68122.6|68107.5|860
1601450100000|2020-09-30 07:15:00|68133.2|68123.2|68137.2|68127.2|68155.5|68141.8|68131.1|68116.8|800
1601450400000|2020-09-30 07:20:00|68137.5|68127.5|68145|68135|68150|68140|68134.4|68124.4|753
1601450700000|2020-09-30 07:25:00|68144.9|68134.9|68148|68138|68161.2|68148.5|68139.5|68129.5|727
1601451000000|2020-09-30 07:30:00|68148.3|68138.3|68131.8|68121.8|68157.3|68142.7|68130.1|68120.1|738
1601451300000|2020-09-30 07:35:00|68131.7|68121.7|68142.6|68132.6|68142.7|68132.7|68127.2|68117.2|690
1601451600000|2020-09-30 07:40:00|68142.5|68132.5|68142.7|68132.7|68149.9|68138.2|68140.6|68129.9|641
1601451900000|2020-09-30 07:45:00|68143.3|68133.3|68164.4|68154.4|68164.5|68154.5|68143.2|68133.2|620
1601452200000|2020-09-30 07:50:00|68164.3|68154.3|68168.2|68158.2|68175.1|68162.5|68162.2|68152.2|624
1601452500000|2020-09-30 07:55:00|68168.4|68158.4|68161.1|68151.1|68173.6|68158.9|68156.3|68146.3|568
1601452800000|2020-09-30 08:00:00|68161.3|68151.3|68150.8|68140.8|68169.3|68157.9|68150.4|68137.7|693
1601453100000|2020-09-30 08:05:00|68150.7|68140.7|68159.7|68149.7|68166.1|68156.1|68149.9|68139.9|620
1601453400000|2020-09-30 08:10:00|68159.5|68149.5|68162.8|68152.8|68166.1|68156.1|68155.5|68145.5|655
1601453700000|2020-09-30 08:15:00|68163|68153|68154.5|68144.5|68171.4|68158.3|68153.9|68142|682
1601454000000|2020-09-30 08:20:00|68154.6|68144.6|68166.4|68156.4|68168.6|68158.6|68153.3|68143.3|477
1601454300000|2020-09-30 08:25:00|68166.5|68156.5|68162.1|68152.1|68173|68161.1|68159.4|68144.7|534
1601454600000|2020-09-30 08:30:00|68162|68152|68153.8|68143.8|68162.2|68152.2|68149.5|68139.5|609
1601454900000|2020-09-30 08:35:00|68153.9|68143.9|68152.8|68142.8|68164.5|68154.1|68148.6|68138.6|560
1601455200000|2020-09-30 08:40:00|68152.4|68142.4|68170.8|68160.8|68174.8|68164.8|68152|68142|659
1601455500000|2020-09-30 08:45:00|68171|68161|68185.3|68175.3|68187.7|68177.7|68170.2|68160.2|592
1601455800000|2020-09-30 08:50:00|68185.4|68175.4|68192|68182|68193.7|68182.6|68178.1|68168.1|558
1601456100000|2020-09-30 08:55:00|68191.8|68181.8|68177.4|68167.4|68192.4|68182.4|68174.9|68164.9|608
1601456400000|2020-09-30 09:00:00|68177.3|68167.3|68176.9|68166.9|68182.1|68168.3|68168.6|68158.6|654
1601456700000|2020-09-30 09:05:00|68176.8|68166.8|68185.6|68175.6|68186.4|68176.4|68174.4|68164.4|483
1601457000000|2020-09-30 09:10:00|68185.5|68175.5|68188|68178|68192.6|68182.6|68183.4|68173.4|521
1601457300000|2020-09-30 09:15:00|68187.9|68177.9|68189.2|68179.2|68192.4|68182.4|68184.6|68171.4|501
1601457600000|2020-09-30 09:20:00|68189.5|68179.5|68194.2|68184.2|68199.2|68186.2|68186.8|68174.2|515
1601457900000|2020-09-30 09:25:00|68194.1|68184.1|68193.5|68183.5|68198|68188|68184.3|68169.8|620
1601458200000|2020-09-30 09:30:00|68193.4|68183.4|68174.5|68164.5|68193.5|68183.5|68172.8|68162.8|522
1601458500000|2020-09-30 09:35:00|68174.4|68164.4|68169.1|68159.1|68174.5|68164.5|68165.7|68155.7|458
1601458800000|2020-09-30 09:40:00|68169.4|68159.4|68177.2|68167.2|68181.7|68171.7|68165.4|68155.4|554
1601459100000|2020-09-30 09:45:00|68177.3|68167.3|68169.5|68159.5|68180.6|68170.6|68168.4|68158.4|483
1601459400000|2020-09-30 09:50:00|68169.6|68159.6|68167.5|68157.5|68170.9|68160.9|68161.9|68148.3|488
1601459700000|2020-09-30 09:55:00|68167.4|68157.4|68148.6|68138.6|68167.4|68157.4|68141.5|68128|617
1601460000000|2020-09-30 10:00:00|68148.9|68138.9|68161.5|68151.5|68170.9|68155.5|68147.2|68137.2|564
1601460300000|2020-09-30 10:05:00|68161.9|68151.9|68156.7|68146.7|68169.9|68159.9|68154.9|68141.5|517
1601460600000|2020-09-30 10:10:00|68156.6|68146.6|68148.2|68128.2|68161|68146.8|68142|68127.5|410
1601460900000|2020-09-30 10:15:00|68148.3|68128.3|68139.1|68129.1|68148.5|68133.9|68136.5|68126.5|442
1601461200000|2020-09-30 10:20:00|68139.2|68129.2|68138|68128|68150.1|68136.4|68137.7|68124.8|497
1601461500000|2020-09-30 10:25:00|68137.9|68127.9|68139.8|68129.8|68144.1|68131|68126.7|68111.6|414
1601461800000|2020-09-30 10:30:00|68139.9|68129.9|68127.2|68117.2|68144.2|68131.3|68126.1|68116.1|521
1601462100000|2020-09-30 10:35:00|68127.3|68117.3|68113.6|68103.6|68132.5|68117.9|68110.9|68095.9|524
1601462400000|2020-09-30 10:40:00|68113.3|68103.3|68111.1|68101.1|68116.1|68105|68106.8|68096.1|450
1601462700000|2020-09-30 10:45:00|68116|68096|68120|68110|68124.5|68110|68104.7|68089.7|563
1601463000000|2020-09-30 10:50:00|68119.7|68109.7|68121.2|68111.2|68124.9|68111.8|68110.8|68097.5|437
1601463300000|2020-09-30 10:55:00|68121.1|68111.1|68139.8|68129.8|68145.4|68131.5|68118.4|68108.4|378
1601463600000|2020-09-30 11:00:00|68140.1|68130.1|68145.4|68135.4|68152.2|68136.6|68136.8|68122.5|463
1601463900000|2020-09-30 11:05:00|68145.3|68135.3|68143.1|68133.1|68152.8|68138|68139|68129|418
1601464200000|2020-09-30 11:10:00|68142.9|68132.9|68153|68133|68156.1|68141.2|68140.7|68125.4|483
1601464500000|2020-09-30 11:15:00|68152.9|68132.9|68162.9|68142.9|68163.8|68147.1|68146.6|68132.2|441
1601464800000|2020-09-30 11:20:00|68163|68143|68147.5|68127.5|68163|68146.8|68142|68127.3|470
1601465100000|2020-09-30 11:25:00|68147.4|68127.4|68124.4|68114.4|68147.9|68130.4|68124.3|68108.9|549
1601465400000|2020-09-30 11:30:00|68124.3|68114.3|68126.8|68116.8|68133.9|68117.4|68123.7|68109.2|392
1601465700000|2020-09-30 11:35:00|68126.9|68116.9|68143|68123|68144.9|68131.4|68124.9|68111.6|476
1601466000000|2020-09-30 11:40:00|68142.9|68122.9|68142.6|68122.6|68144.6|68130|68132.5|68118.8|514
1601466300000|2020-09-30 11:45:00|68142.3|68122.3|68137.9|68117.9|68142.8|68126.8|68132.5|68117.5|441
1601466600000|2020-09-30 11:50:00|68137.8|68117.8|68129.2|68119.2|68143.2|68126.5|68128.7|68114|453
1601466900000|2020-09-30 11:55:00|68129.3|68119.3|68127.1|68117.1|68147.6|68132.7|68126.4|68116.4|595
1601467200000|2020-09-30 12:00:00|68127|68117|68141.4|68131.4|68147.8|68133.4|68124.7|68109.6|651
1601467500000|2020-09-30 12:05:00|68141.6|68131.6|68114.8|68094.8|68146.3|68132.2|68105.9|68087.3|654
1601467800000|2020-09-30 12:10:00|68116.1|68096.1|68095.1|68075.1|68117.1|68099.7|68060.6|68040.6|741
1601468100000|2020-09-30 12:15:00|68095.2|68075.2|68077.2|68067.2|68095.5|68075.5|68070.6|68050.6|751
1601468400000|2020-09-30 12:20:00|68077.1|68067.1|68062.9|68042.9|68086.3|68070.7|68054|68039.6|726
1601468700000|2020-09-30 12:25:00|68062.6|68042.6|68042.8|68022.8|68062.9|68046|68038.7|68018.7|621
1601469000000|2020-09-30 12:30:00|68043.2|68023.2|68030.9|68010.9|68045.2|68025.2|68017|68002.9|685
1601469300000|2020-09-30 12:35:00|68031.1|68011.1|68034|68014|68050.4|68034.3|68023|68006.4|784
1601469600000|2020-09-30 12:40:00|68035|68015|68038.1|68018.1|68038.3|68019|68026.5|68007.9|838
1601469900000|2020-09-30 12:45:00|68037.9|68017.9|68037.1|68017.1|68043.9|68028.9|68031.5|68014.9|787
1601470200000|2020-09-30 12:50:00|68037|68017|68040|68020|68043.9|68028.7|68023.2|68007.7|723
1601470500000|2020-09-30 12:55:00|68040.1|68020.1|68042.9|68022.9|68048.2|68032.4|68033|68016.5|683
1601470800000|2020-09-30 13:00:00|68042.3|68022.3|68051.5|68041.5|68059.5|68044|68034.5|68019.3|859
1601471100000|2020-09-30 13:05:00|68051.7|68041.7|68035.2|68015.2|68057.4|68042.8|68029.2|68012.2|774
1601471400000|2020-09-30 13:10:00|68035.4|68015.4|68029.1|68009.1|68037.6|68021.2|68023|68005.6|786
1601471700000|2020-09-30 13:15:00|68029.2|68009.2|68021|68011|68035.8|68020.5|68019.9|68004.8|731
1601472000000|2020-09-30 13:20:00|68021.1|68011.1|68038.6|68018.6|68043.2|68028.1|68020.7|68007.9|741
1601472300000|2020-09-30 13:25:00|68038.8|68018.8|68028.7|68008.7|68040.5|68025.3|68023.3|68008.5|649
1601472600000|2020-09-30 13:30:00|68029.2|68009.2|68032.3|68022.3|68041.4|68026.3|68017.4|68004.8|880
1601472900000|2020-09-30 13:35:00|68031.9|68021.9|68039.1|68029.1|68047.9|68034.3|68029.7|68015.2|821
1601473200000|2020-09-30 13:40:00|68039.5|68029.5|68041.8|68031.8|68048.3|68033.6|68037.1|68023.6|590
1601473500000|2020-09-30 13:45:00|68042.4|68032.4|68024.4|68014.4|68047.6|68032.6|68022.6|68007.8|744
1601473800000|2020-09-30 13:50:00|68024.1|68014.1|68021.3|68011.3|68042|68027.7|68020.7|68008.5|780
1601474100000|2020-09-30 13:55:00|68025|68005|67970.2|67950.2|68025.8|68013|67963.5|67948.8|821
1601474400000|2020-09-30 14:00:00|67969.8|67949.8|67969.7|67959.7|67980.1|67969.3|67962.6|67945.5|822
1601474700000|2020-09-30 14:05:00|67969.9|67959.9|67947.2|67937.2|67971.3|67961|67946.5|67936.5|796
1601475000000|2020-09-30 14:10:00|67947.3|67937.3|67897|67887|67951.6|67937.3|67886.5|67868.3|910
1601475300000|2020-09-30 14:15:00|67896.9|67886.9|67878.4|67868.4|67927.6|67907.6|67869.4|67852.5|869
1601475600000|2020-09-30 14:20:00|67878.3|67868.3|67871.6|67851.6|67883.8|67868.5|67858.8|67844.4|788
1601475900000|2020-09-30 14:25:00|67871.1|67851.1|67877.2|67867.2|67891.9|67876.9|67864|67848.8|799
1601476200000|2020-09-30 14:30:00|67876.2|67866.2|67861.5|67851.5|67888.8|67871.9|67861|67846.2|969
1601476500000|2020-09-30 14:35:00|67861.6|67851.6|67869.2|67849.2|67884|67869.3|67859.8|67845.8|829
1601476800000|2020-09-30 14:40:00|67869|67849|67865.3|67855.3|67886|67869.6|67855.8|67841.2|908
1601477100000|2020-09-30 14:45:00|67865.2|67855.2|67853.5|67833.5|67874.7|67858.8|67845|67825.1|904
1601477400000|2020-09-30 14:50:00|67853|67833|67882.7|67862.7|67883|67867.9|67842.8|67824.5|873
1601477700000|2020-09-30 14:55:00|67882.6|67862.6|67891.9|67871.9|67902.4|67886.6|67843.7|67829.5|986
1601478000000|2020-09-30 15:00:00|67889.7|67879.7|67864.6|67854.6|67904.3|67889.9|67855.2|67839.4|973
1601478300000|2020-09-30 15:05:00|67864.5|67854.5|67861.9|67841.9|67869.1|67854.7|67845|67830.7|899
1601478600000|2020-09-30 15:10:00|67861.5|67841.5|67849.4|67839.4|67870.6|67858.2|67845.7|67830.6|779
1601478900000|2020-09-30 15:15:00|67849.3|67839.3|67851.2|67841.2|67859.1|67844.9|67839.7|67826.4|757
1601479200000|2020-09-30 15:20:00|67851.3|67841.3|67863.9|67853.9|67870.2|67855.1|67849.4|67834.4|669
1601479500000|2020-09-30 15:25:00|67863.5|67853.5|67863.9|67843.9|67866.6|67853.8|67841.9|67826.7|753
1601479800000|2020-09-30 15:30:00|67864.2|67844.2|67850.1|67840.1|67864.5|67847.5|67843.8|67826.9|690
1601480100000|2020-09-30 15:35:00|67848.2|67838.2|67852.4|67832.4|67853.5|67839.5|67832.5|67815.8|776
1601480400000|2020-09-30 15:40:00|67852.2|67832.2|67872.6|67852.6|67873.6|67857.4|67847.3|67831.3|789
1601480700000|2020-09-30 15:45:00|67872.9|67852.9|67854.7|67834.7|67873.3|67857.2|67849|67834.1|661
1601481000000|2020-09-30 15:50:00|67854.6|67834.6|67859|67839|67863.5|67847.2|67843.5|67826.4|572
1601481300000|2020-09-30 15:55:00|67859.1|67839.1|67883.1|67863.1|67885.5|67869.9|67856.3|67839.1|763
1601481600000|2020-09-30 16:00:00|67884|67864|67892.2|67872.2|67898|67881.1|67874.6|67858.3|730
1601481900000|2020-09-30 16:05:00|67892.3|67872.3|67889.5|67879.5|67904.5|67888.7|67878.6|67863.2|737
1601482200000|2020-09-30 16:10:00|67889.3|67879.3|67877.8|67857.8|67898.3|67881.3|67877.3|67857.3|648
1601482500000|2020-09-30 16:15:00|67878|67858|67877.2|67857.2|67884|67867.8|67873.8|67854.5|610
1601482800000|2020-09-30 16:20:00|67877.3|67857.3|67846.2|67826.2|67880.2|67860.2|67840.8|67826.2|670
1601483100000|2020-09-30 16:25:00|67846.6|67826.6|67834.3|67814.3|67848.1|67832.5|67828.2|67813.3|622
1601483400000|2020-09-30 16:30:00|67829.2|67819.2|67828.6|67808.6|67835.8|67820.5|67823.7|67807.5|547
1601483700000|2020-09-30 16:35:00|67828.5|67808.5|67821.5|67801.5|67833.8|67819.1|67817.2|67800.2|549
1601484000000|2020-09-30 16:40:00|67821.6|67801.6|67836.6|67816.6|67837|67818.8|67814.7|67799.3|496
1601484300000|2020-09-30 16:45:00|67836.8|67816.8|67824.5|67814.5|67837.4|67823.1|67822.1|67806.9|533
1601484600000|2020-09-30 16:50:00|67824.3|67814.3|67824.3|67804.3|67835.6|67819.7|67816.7|67802|660
1601484900000|2020-09-30 16:55:00|67824.1|67804.1|67823.1|67803.1|67824.8|67809.6|67811.3|67798.5|589
1601485200000|2020-09-30 17:00:00|67823|67803|67828.3|67818.3|67843.2|67829.2|67817.3|67802.6|819
1601485500000|2020-09-30 17:05:00|67828.6|67818.6|67837|67817|67843.9|67828.9|67824.3|67809.2|693
1601485800000|2020-09-30 17:10:00|67836.6|67816.6|67839.5|67819.5|67843.8|67828.9|67828.3|67813.5|615
1601486100000|2020-09-30 17:15:00|67839.4|67819.4|67832.4|67812.4|67842.4|67826.6|67825.2|67809.9|517
1601486400000|2020-09-30 17:20:00|67832.6|67812.6|67839.8|67829.8|67846.1|67832|67828.1|67812.4|608
1601486700000|2020-09-30 17:25:00|67839.4|67829.4|67847.2|67837.2|67852.9|67837.6|67837.6|67822.1|650
1601487000000|2020-09-30 17:30:00|67846.9|67836.9|67852.2|67832.2|67857.1|67842.1|67838.5|67826.5|644
1601487300000|2020-09-30 17:35:00|67847.3|67837.3|67854.3|67834.3|67860.1|67845|67847.2|67832.7|575
1601487600000|2020-09-30 17:40:00|67854.2|67834.2|67848.1|67828.1|67856.2|67840.8|67842.1|67825.1|554
1601487900000|2020-09-30 17:45:00|67848.9|67828.9|67840.1|67820.1|67853.5|67839|67834.7|67819|641
1601488200000|2020-09-30 17:50:00|67840|67820|67835.3|67815.3|67842|67826.4|67829.6|67814.5|598
1601488500000|2020-09-30 17:55:00|67835.4|67815.4|67841.5|67821.5|67845.1|67830.4|67829.9|67815.1|526
1601488800000|2020-09-30 18:00:00|67842.1|67822.1|67841.4|67831.4|67847.9|67833|67836.1|67821.2|675
1601489100000|2020-09-30 18:05:00|67841.3|67831.3|67832.3|67812.3|67848.9|67834.3|67827.1|67812.2|583
1601489400000|2020-09-30 18:10:00|67832.5|67812.5|67823.5|67813.5|67833.9|67818.8|67822.2|67807|521
1601489700000|2020-09-30 18:15:00|67823.4|67813.4|67824.2|67804.2|67829|67814.3|67817|67801.7|480
1601490000000|2020-09-30 18:20:00|67824|67804|67837.3|67817.3|67842.8|67822.8|67812.7|67797.7|708
1601490300000|2020-09-30 18:25:00|67837.1|67817.1|67825.5|67805.5|67844.1|67824.5|67819.8|67803.1|914
1601490600000|2020-09-30 18:30:00|67821.3|67811.3|67850.6|67830.6|67852.9|67837.7|67821.2|67806.6|835
1601490900000|2020-09-30 18:35:00|67850.5|67830.5|67850.6|67830.6|67852|67837.1|67839.2|67824.2|701
1601491200000|2020-09-30 18:40:00|67849.9|67829.9|67852.8|67832.8|67861.9|67846.6|67843.2|67825.7|648
1601491500000|2020-09-30 18:45:00|67852.4|67832.4|67857.4|67837.4|67862.1|67847.2|67847.9|67832.4|804
1601491800000|2020-09-30 18:50:00|67857.7|67837.7|67854.2|67834.2|67860.2|67845.1|67845.5|67829.9|747
1601492100000|2020-09-30 18:55:00|67854.5|67834.5|67834.8|67814.8|67857.5|67843.4|67829.5|67814.8|763
1601492400000|2020-09-30 19:00:00|67835|67815|67851|67831|67851.8|67831.8|67835|67815|673
1601492700000|2020-09-30 19:05:00|67850.9|67830.9|67852.9|67832.9|67853.2|67833.2|67845|67825|596
1601493000000|2020-09-30 19:10:00|67852.8|67832.8|67871.8|67851.8|67873.1|67853.1|67851.9|67831.9|886
1601493300000|2020-09-30 19:15:00|67871.3|67851.3|67886.3|67866.3|67895.5|67875.5|67867.2|67847.2|794
1601493600000|2020-09-30 19:20:00|67886.5|67866.5|67892.2|67872.2|67899.2|67879.2|67885.6|67865.6|804
1601493900000|2020-09-30 19:25:00|67891.8|67871.8|67878|67858|67896.4|67876.4|67872.5|67852.5|749
1601494200000|2020-09-30 19:30:00|67877.9|67857.9|67873.3|67853.3|67886.3|67866.3|67871.6|67851.6|834
1601494500000|2020-09-30 19:35:00|67873.1|67853.1|67865.8|67845.8|67873.9|67853.9|67864|67844|689
1601494800000|2020-09-30 19:40:00|67866.2|67846.2|67859.2|67839.2|67869.7|67849.7|67858|67838|633
1601495100000|2020-09-30 19:45:00|67859.3|67839.3|67842.8|67822.8|67860.5|67840.5|67837.8|67822.5|567
1601495400000|2020-09-30 19:50:00|67843.1|67823.1|67844.9|67824.9|67846.6|67826.6|67837.5|67817.5|552
1601495700000|2020-09-30 19:55:00|67845|67825|67847.5|67827.5|67849.3|67829.3|67842.5|67822.5|544
1601496000000|2020-09-30 20:00:00|67847.4|67827.4|67849.4|67829.4|67849.9|67829.9|67845.7|67825.7|237
1601496300000|2020-09-30 20:05:00|67850.1|67830.1|67853.3|67833.3|67854.3|67834.3|67850.1|67830.1|215
1601496600000|2020-09-30 20:10:00|67853.5|67833.5|67858.2|67838.2|67860.4|67840.4|67853.2|67833.2|264
1601496900000|2020-09-30 20:15:00|67858.3|67838.3|67861|67841|67862|67842.2|67852.2|67836.9|163
1601497200000|2020-09-30 20:20:00|67861.1|67841.1|67857.5|67837.5|67861.3|67841.3|67855.6|67835.6|222
1601497500000|2020-09-30 20:25:00|67858.5|67838.5|67867|67847|67868|67848|67855.3|67835.3|235
1601497800000|2020-09-30 20:30:00|67867.1|67847.1|67868|67848|67868.4|67848.4|67866.6|67846.6|289
1601498100000|2020-09-30 20:35:00|67868.1|67848.1|67869.1|67849.1|67870.1|67850.1|67865.7|67845.7|390
1601498400000|2020-09-30 20:40:00|67868.3|67848.3|67858.9|67838.9|67870.5|67850.5|67854.7|67834.7|323
1601498700000|2020-09-30 20:45:00|67855.7|67835.7|67853.8|67833.8|67856.8|67836.8|67851.6|67831.6|307
1601499000000|2020-09-30 20:50:00|67855.8|67835.8|67855.9|67835.9|67857.3|67837.3|67853|67833|180
1601499300000|2020-09-30 20:55:00|67855.1|67835.1|67853.4|67815.8|67855.6|67835.6|67844.3|67815.4|367
1601499600000|2020-09-30 21:00:00|67853.8|67815.7|67847.5|67807.4|67863.4|67818.2|67847.5|67791.5|38
1601499900000|2020-09-30 21:05:00|67862.2|67782.9|67854.7|67796.7|67876.3|67814.3|67845|67782.9|122
1601500200000|2020-09-30 21:10:00|67855.9|67799.1|67859.4|67807.1|67881.1|67813.9|67844.8|67792.9|181
1601500500000|2020-09-30 21:15:00|67860.5|67806.4|67844.8|67813.7|67879.2|67813.7|67844.8|67800.1|113
1601500800000|2020-09-30 21:20:00|67863.7|67808.7|67858.8|67807.1|67878.3|67811.9|67852.1|67798.7|137
1601501100000|2020-09-30 21:25:00|67861.5|67806.4|67852|67812.3|67874|67813.7|67844.8|67803.8|118
1601501400000|2020-09-30 21:30:00|67862.2|67809.6|67859.2|67809|67875.4|67815|67849.7|67791.9|219
1601501700000|2020-09-30 21:35:00|67859.6|67809.1|67861.4|67812.5|67865.7|67813.6|67854.6|67807|169
1601502000000|2020-09-30 21:40:00|67863.7|67813|67858|67810.4|67866|67813.7|67850.8|67807.2|184
1601502300000|2020-09-30 21:45:00|67859.6|67810.2|67859.6|67809|67863.3|67812.6|67850.8|67806.4|220
1601502600000|2020-09-30 21:50:00|67859.9|67808.8|67860.4|67809.8|67862.2|67812.6|67850.8|67804.8|173
1601502900000|2020-09-30 21:55:00|67860.3|67810.1|67856.8|67807.6|67861.7|67812.1|67851.1|67801.6|183
1601503200000|2020-09-30 22:00:00|67856.5|67806.3|67855.5|67810.3|67859.1|67814.9|67845.6|67796.6|452
1601503500000|2020-09-30 22:05:00|67850.2|67812.7|67849.7|67812.5|67856.2|67817.2|67846.1|67805.7|284
1601503800000|2020-09-30 22:10:00|67850.2|67810.4|67854.2|67811.2|67858.7|67820.3|67838.6|67809|266
1601504100000|2020-09-30 22:15:00|67855.3|67811|67854.5|67813.8|67857.4|67822.3|67839.9|67807.8|273
1601504400000|2020-09-30 22:20:00|67854.3|67814.1|67846.7|67812.1|67857.8|67817.4|67845.1|67804.6|302
1601504700000|2020-09-30 22:25:00|67847.8|67810.4|67845.4|67807.6|67859.4|67817.9|67837.9|67795.9|242
1601505000000|2020-09-30 22:30:00|67843.5|67808.3|67844.3|67810.1|67850.4|67815.2|67833.6|67806.2|142
1601505300000|2020-09-30 22:35:00|67846.2|67810|67839.2|67809|67852.8|67814|67833.4|67805.3|149
1601505600000|2020-09-30 22:40:00|67834.3|67814.3|67840.6|67802.2|67848.1|67814.6|67828.1|67801.1|192
1601505900000|2020-09-30 22:45:00|67839.4|67802.6|67832.2|67812.2|67851.7|67813.9|67828.3|67799.9|177
1601506200000|2020-09-30 22:50:00|67837|67805.8|67843.1|67806.7|67852.1|67813.2|67831|67802.3|134
1601506500000|2020-09-30 22:55:00|67841.3|67806.9|67838|67807.3|67845.6|67813.6|67830.5|67803|132
1601506800000|2020-09-30 23:00:00|67838.3|67807.1|67846.9|67813.1|67849.5|67818.9|67832.7|67805.3|206
1601507100000|2020-09-30 23:05:00|67845.8|67812.8|67844|67812.9|67852.3|67820.7|67838.5|67808.8|220
1601507400000|2020-09-30 23:10:00|67843.7|67813.1|67848|67817.4|67850|67823.8|67836.2|67809.6|229
1601507700000|2020-09-30 23:15:00|67842.6|67822.6|67839.6|67819.6|67851.6|67823|67838.9|67810.2|137
1601508000000|2020-09-30 23:20:00|67839.7|67819.7|67838.6|67818.6|67850.8|67823.1|67836.3|67806.8|154
1601508300000|2020-09-30 23:25:00|67838.5|67818.5|67836.4|67816.4|67864.1|67821.9|67834.1|67791.2|265
1601508600000|2020-09-30 23:30:00|67836.2|67816.2|67835.2|67815.2|67837.5|67817.5|67833.4|67813.4|160
1601508900000|2020-09-30 23:35:00|67835.3|67815.3|67838.9|67818.9|67844.4|67821.2|67834.7|67809.7|130
1601509200000|2020-09-30 23:40:00|67840.3|67820.3|67829.4|67809.4|67846.7|67820.5|67827.6|67802.7|325
1601509500000|2020-09-30 23:45:00|67828.3|67808.3|67858.3|67838.3|67861.8|67841.8|67827.4|67807.4|382
1601509800000|2020-09-30 23:50:00|67859|67839|67845.8|67825.8|67862.2|67842.2|67844.3|67824.3|227
1601510100000|2020-09-30 23:55:00|67845.5|67825.5|67850.6|67830.6|67850.6|67830.6|67840.9|67820.9|276
1601510400000|2020-10-01 00:00:00|67850.2|67830.2|67849.1|67829.1|67855.6|67835.6|67844.9|67824.9|347
1601510700000|2020-10-01 00:05:00|67849.6|67829.6|67859|67839|67868.3|67848.3|67847.4|67827.4|469
1601511000000|2020-10-01 00:10:00|67859.5|67839.5|67857|67837|67859.6|67839.6|67848.1|67828.1|411
1601511300000|2020-10-01 00:15:00|67856.8|67836.8|67867.8|67847.8|67868.9|67848.9|67852.4|67832.4|402
1601511600000|2020-10-01 00:20:00|67867.6|67847.6|67872.8|67852.8|67873.6|67853.6|67862.9|67842.9|419
1601511900000|2020-10-01 00:25:00|67872.6|67852.6|67881.3|67861.3|67881.3|67861.3|67861.9|67841.9|381
1601512200000|2020-10-01 00:30:00|67881.1|67861.1|67899|67879|67899.8|67879.8|67875|67855|705
1601512500000|2020-10-01 00:35:00|67898.7|67878.7|67907.6|67887.6|67912.4|67892.4|67890.8|67870.8|511
1601512800000|2020-10-01 00:40:00|67907.4|67887.4|67904.2|67884.2|67908.1|67889.3|67898.4|67878.4|381
1601513100000|2020-10-01 00:45:00|67904.7|67884.7|67903.6|67883.6|67905.3|67889.2|67898.4|67882.5|258
1601513400000|2020-10-01 00:50:00|67903.8|67883.8|67901.3|67881.3|67904.7|67889.1|67894.1|67874.1|323
1601513700000|2020-10-01 00:55:00|67901.1|67881.1|67911.4|67891.4|67914.3|67894.3|67893.3|67873.3|525
1601514000000|2020-10-01 01:00:00|67911.5|67891.5|67906|67886|67911.9|67891.9|67899.9|67879.9|391
1601514300000|2020-10-01 01:05:00|67906.1|67886.1|67899.8|67879.8|67907.4|67887.4|67899.5|67879.5|239
1601514600000|2020-10-01 01:10:00|67899.7|67879.7|67834.5|67814.5|67899.9|67879.9|67833.6|67807.6|479
1601514900000|2020-10-01 01:15:00|67834.4|67814.4|67845.9|67825.9|67849.9|67829.9|67831.9|67811.9|537
1601515200000|2020-10-01 01:20:00|67845.5|67825.5|67838.5|67818.5|67850.8|67830.8|67838.3|67818.3|395
1601515500000|2020-10-01 01:25:00|67838.7|67818.7|67733.3|67713.3|67842|67822.1|67733.3|67713.3|547
1601515800000|2020-10-01 01:30:00|67728.8|67708.8|67658.4|67638.4|67746|67726|67633.2|67613.2|838
1601516100000|2020-10-01 01:35:00|67656.8|67636.8|67619.2|67599.2|67690.2|67651.2|67613.7|67593.7|639
1601516400000|2020-10-01 01:40:00|67619.7|67599.7|67547|67527|67621.5|67601.5|67547|67527|799
1601516700000|2020-10-01 01:45:00|67547.4|67527.4|67585.8|67565.8|67590.8|67570.8|67536.9|67516.9|768
1601517000000|2020-10-01 01:50:00|67585.9|67565.9|67601.1|67581.1|67645.4|67625.4|67585.9|67565.9|663
1601517300000|2020-10-01 01:55:00|67601.2|67581.2|67636.3|67616.3|67651.5|67631.5|67598.8|67578.8|680
1601517600000|2020-10-01 02:00:00|67636.5|67616.5|67633.8|67613.8|67638.1|67618.1|67614|67597.8|596
1601517900000|2020-10-01 02:05:00|67633.6|67613.6|67625.1|67605.1|67636.8|67621.2|67603.4|67583.4|589
1601518200000|2020-10-01 02:10:00|67625|67605|67630.3|67610.3|67635.7|67615.7|67616.9|67596.9|499
1601518500000|2020-10-01 02:15:00|67630.2|67610.2|67648.1|67628.1|67651.3|67635.3|67630.2|67610.2|575
1601518800000|2020-10-01 02:20:00|67647.9|67627.9|67644.6|67624.6|67652.4|67636.2|67637.1|67621|438
1601519100000|2020-10-01 02:25:00|67644.5|67624.5|67623.4|67613.4|67646.9|67631.8|67623.4|67607.3|425
1601519400000|2020-10-01 02:30:00|67628|67608|67634.7|67614.7|67643.1|67628|67614.9|67599.7|426
1601519700000|2020-10-01 02:35:00|67630.1|67620.1|67632.2|67612.2|67635.5|67620.7|67621.9|67602.2|378
1601520000000|2020-10-01 02:40:00|67632.3|67612.3|67631.5|67611.5|67632.5|67614.6|67617|67597|429
1601520300000|2020-10-01 02:45:00|67631.3|67611.3|67641.9|67621.9|67642.2|67627.6|67631.1|67611.1|338
1601520600000|2020-10-01 02:50:00|67642|67622|67616.9|67596.9|67645.2|67629.8|67614.8|67594.8|363
1601520900000|2020-10-01 02:55:00|67617.2|67597.2|67610.9|67590.9|67617.2|67599.4|67601.3|67585.2|415
1601521200000|2020-10-01 03:00:00|67610.8|67590.8|67601.5|67581.5|67611|67593.2|67599.3|67581.1|372
1601521500000|2020-10-01 03:05:00|67601.6|67581.6|67589|67579|67610.4|67595.3|67588.4|67573.4|397
1601521800000|2020-10-01 03:10:00|67588.8|67578.8|67608.6|67588.6|67608.8|67589.7|67588.7|67574.1|390
1601522100000|2020-10-01 03:15:00|67608.3|67588.3|67607.5|67587.5|67608.9|67591.5|67597.6|67581.2|341
1601522400000|2020-10-01 03:20:00|67607.6|67587.6|67609.5|67589.5|67612.6|67592.6|67607.3|67587.3|248
1601522700000|2020-10-01 03:25:00|67609.8|67589.8|67627.1|67607.1|67631.1|67616|67609.5|67589.5|421
1601523000000|2020-10-01 03:30:00|67627.2|67607.2|67619.3|67599.3|67627.5|67612.2|67618.9|67598.9|320
1601523300000|2020-10-01 03:35:00|67619.4|67599.4|67608.3|67588.3|67619.4|67601.3|67603|67587.6|277
1601523600000|2020-10-01 03:40:00|67608.2|67588.2|67610.2|67590.2|67615.3|67599.9|67604|67585.3|258
1601523900000|2020-10-01 03:45:00|67610.3|67590.3|67612.3|67592.3|67622.5|67604.4|67609.9|67590.1|430
1601524200000|2020-10-01 03:50:00|67612.2|67592.2|67606.9|67586.9|67615.8|67599.9|67600.7|67585.2|438
1601524500000|2020-10-01 03:55:00|67606.8|67586.8|67600.8|67580.8|67607.8|67591.6|67595.9|67580.4|374
1601524800000|2020-10-01 04:00:00|67601.5|67581.5|67600.3|67580.3|67604.3|67589.8|67594.5|67579.2|423
1601525100000|2020-10-01 04:05:00|67600.4|67580.4|67593.1|67573.1|67600.8|67580.8|67584.2|67569.2|346
1601525400000|2020-10-01 04:10:00|67593|67573|67580.4|67570.4|67593.8|67578.1|67579.9|67563.4|401
1601525700000|2020-10-01 04:15:00|67580.5|67570.5|67574.8|67564.8|67582.7|67570.5|67572.4|67555.4|411
1601526000000|2020-10-01 04:20:00|67575|67565|67579.7|67559.7|67588.1|67573|67574.8|67559.5|409
1601526300000|2020-10-01 04:25:00|67579.6|67559.6|67570.2|67560.2|67586|67571.1|67569.6|67554.3|355
1601526600000|2020-10-01 04:30:00|67569.8|67559.8|67573.4|67553.4|67576.1|67560.4|67562|67546.7|397
1601526900000|2020-10-01 04:35:00|67573.5|67553.5|67562.5|67542.5|67575.3|67559.7|67557|67542|426
1601527200000|2020-10-01 04:40:00|67562.7|67542.7|67551.9|67541.9|67565.4|67549.6|67551.2|67535.6|328
1601527500000|2020-10-01 04:45:00|67551.7|67541.7|67562.1|67542.1|67563.3|67548|67541.7|67526.7|342
1601527800000|2020-10-01 04:50:00|67562.3|67542.3|67560.3|67540.3|67566.1|67550.9|67551.9|67536.7|324
1601528100000|2020-10-01 04:55:00|67560.4|67540.4|67553.1|67533.1|67564.1|67550.1|67546.1|67528|593
1601528400000|2020-10-01 05:00:00|67553.2|67533.2|67563.1|67553.1|67568.3|67554.7|67548.7|67533.2|400
1601528700000|2020-10-01 05:05:00|67563|67553|67554.6|67534.6|67572.8|67557.6|67552.5|67534.5|330
1601529000000|2020-10-01 05:10:00|67554.7|67534.7|67536.2|67516.2|67559|67542|67513.7|67497.7|475
1601529300000|2020-10-01 05:15:00|67536.3|67516.3|67521.6|67501.6|67540.2|67524.8|67510.9|67491.8|479
1601529600000|2020-10-01 05:20:00|67521.3|67501.3|67499.6|67479.6|67525.7|67509.1|67497.6|67477.6|536
1601529900000|2020-10-01 05:25:00|67499.7|67479.7|67501.9|67481.9|67503.8|67489|67489.5|67471.6|396
1601530200000|2020-10-01 05:30:00|67501.7|67481.7|67506.5|67486.5|67507.1|67488.7|67492.7|67477|349
1601530500000|2020-10-01 05:35:00|67506.2|67486.2|67490|67470|67506.4|67486.9|67483.7|67469.3|457
1601530800000|2020-10-01 05:40:00|67489.9|67469.9|67480.2|67460.2|67507.6|67492.4|67476.3|67460.2|518
1601531100000|2020-10-01 05:45:00|67478.9|67458.9|67396|67376|67480|67466.5|67343.5|67323.5|861
1601531400000|2020-10-01 05:50:00|67395.9|67375.9|67441.9|67421.9|67446|67426|67389.4|67369.4|661
1601531700000|2020-10-01 05:55:00|67438.3|67418.3|67343.3|67323.3|67438.3|67418.3|67339.2|67319.2|920
1601532000000|2020-10-01 06:00:00|67343.2|67323.2|67365.9|67345.9|67386.9|67357.6|67334.5|67314.5|807
1601532300000|2020-10-01 06:05:00|67365.2|67345.2|67374.3|67354.3|67375.9|67358.3|67349.9|67330.9|637
1601532600000|2020-10-01 06:10:00|67374.4|67354.4|67384.7|67364.7|67393.5|67373.5|67370.9|67350.9|536
1601532900000|2020-10-01 06:15:00|67384.8|67364.8|67360.1|67340.1|67384.8|67364.8|67347.6|67327.6|610
1601533200000|2020-10-01 06:20:00|67359.9|67339.9|67357.2|67337.2|67360.2|67340.2|67346.1|67326.1|510
1601533500000|2020-10-01 06:25:00|67357.5|67337.5|67350.9|67330.9|67367.1|67347.1|67347.3|67327.3|481
1601533800000|2020-10-01 06:30:00|67346.4|67336.4|67352|67332|67363.9|67346.1|67341.1|67326.2|678
1601534100000|2020-10-01 06:35:00|67352.7|67332.7|67376.3|67356.3|67380|67363.8|67347.2|67327.2|677
1601534400000|2020-10-01 06:40:00|67376.2|67356.2|67362.7|67352.7|67378.7|67361.6|67361.3|67344.9|490
1601534700000|2020-10-01 06:45:00|67362.8|67352.8|67365.8|67355.8|67372.4|67356.8|67361.7|67347.1|373
1601535000000|2020-10-01 06:50:00|67365.9|67355.9|67388.1|67368.1|67388.5|67373.6|67365.7|67354.1|440
1601535300000|2020-10-01 06:55:00|67388.3|67368.3|67372.8|67352.8|67389.9|67369.9|67356.5|67338.4|665
1601535600000|2020-10-01 07:00:00|67374.8|67354.8|67391.3|67371.3|67393.6|67377.2|67371.4|67351.4|775
1601535900000|2020-10-01 07:05:00|67391.4|67371.4|67400.2|67380.2|67409.8|67389.8|67383.6|67363.6|775
1601536200000|2020-10-01 07:10:00|67399.9|67379.9|67420.7|67400.7|67425.3|67410.3|67394|67374.7|787
1601536500000|2020-10-01 07:15:00|67416.3|67406.3|67424.2|67404.2|67431.4|67416.3|67412.9|67395.6|688
1601536800000|2020-10-01 07:20:00|67419.5|67409.5|67430.2|67410.2|67430.8|67414.7|67417.6|67402.8|468
1601537100000|2020-10-01 07:25:00|67430.1|67410.1|67470.1|67450.1|67473.1|67455.7|67425.2|67409.1|613
1601537400000|2020-10-01 07:30:00|67470|67450|67476.4|67456.4|67496.3|67479.2|67464.8|67444.8|799
1601537700000|2020-10-01 07:35:00|67476.3|67456.3|67491.2|67471.2|67494.5|67475.5|67471.5|67453|628
1601538000000|2020-10-01 07:40:00|67491.5|67471.5|67509.7|67489.7|67514.2|67494.3|67488.2|67469.1|736
1601538300000|2020-10-01 07:45:00|67509.6|67489.6|67464.1|67444.1|67512.1|67495.3|67462.3|67442.3|697
1601538600000|2020-10-01 07:50:00|67464.2|67444.2|67465.7|67445.7|67484|67464|67459.7|67444.1|604
1601538900000|2020-10-01 07:55:00|67465.5|67445.5|67456.9|67436.9|67470.3|67451.1|67455.3|67435.3|539
1601539200000|2020-10-01 08:00:00|67456.4|67436.4|67466.6|67446.6|67470.7|67450.7|67456.2|67436.2|537
1601539500000|2020-10-01 08:05:00|67466.4|67446.4|67469.3|67449.3|67471.3|67451.3|67446.9|67429.7|583
1601539800000|2020-10-01 08:10:00|67469.6|67449.6|67449.9|67429.9|67472.8|67452.8|67449.5|67429.5|570
1601540100000|2020-10-01 08:15:00|67449.8|67429.8|67439.2|67419.2|67457.2|67437.2|67437.5|67417.5|617
1601540400000|2020-10-01 08:20:00|67439.1|67419.1|67405.2|67385.2|67439.1|67419.1|67392.7|67372.7|698
1601540700000|2020-10-01 08:25:00|67405.3|67385.3|67398.3|67378.3|67406.4|67386.4|67391.5|67374.1|532
1601541000000|2020-10-01 08:30:00|67398.6|67378.6|67439.9|67419.9|67442.4|67422.4|67393|67377.9|693
1601541300000|2020-10-01 08:35:00|67440|67420|67471.3|67451.3|67472.5|67452.5|67437.7|67418.1|664
1601541600000|2020-10-01 08:40:00|67471.4|67451.4|67451.4|67441.4|67480|67460|67443.3|67428.3|636
1601541900000|2020-10-01 08:45:00|67451.3|67441.3|67439.2|67429.2|67451.7|67441.7|67435.1|67425.1|586
1601542200000|2020-10-01 08:50:00|67439.3|67429.3|67465.3|67455.3|67470.7|67455.3|67438.8|67428.8|589
1601542500000|2020-10-01 08:55:00|67465.1|67455.1|67466.1|67456.1|67474.7|67459.5|67462.4|67452.2|521
1601542800000|2020-10-01 09:00:00|67466.2|67456.2|67467|67457|67481.5|67470.2|67464.5|67449.5|542
1601543100000|2020-10-01 09:05:00|67467.1|67457.1|67453.8|67443.8|67467.7|67457.7|67452.2|67442.2|608
1601543400000|2020-10-01 09:10:00|67453.9|67443.9|67456.2|67446.2|67458.1|67448.1|67449.8|67439.8|523
1601543700000|2020-10-01 09:15:00|67456.3|67446.3|67458.1|67448.1|67462.5|67452.5|67451.9|67441.9|510
1601544000000|2020-10-01 09:20:00|67458|67448|67453.3|67443.3|67458.2|67448.2|67448.8|67438.8|572
1601544300000|2020-10-01 09:25:00|67452.7|67442.7|67438.8|67428.8|67452.8|67442.8|67434.5|67422.4|476
1601544600000|2020-10-01 09:30:00|67439.3|67429.3|67436.9|67426.9|67442.7|67432.7|67435.6|67425.6|491
1601544900000|2020-10-01 09:35:00|67437|67427|67433.9|67423.9|67439.4|67429.4|67425|67415|488
1601545200000|2020-10-01 09:40:00|67433.5|67423.5|67436.1|67426.1|67442.7|67432.7|67431.5|67421.5|430
1601545500000|2020-10-01 09:45:00|67436.4|67426.4|67446.3|67436.3|67447|67437|67435.3|67425.3|452
1601545800000|2020-10-01 09:50:00|67446.1|67436.1|67450.7|67440.7|67452.9|67442.9|67445.3|67435.3|478
1601546100000|2020-10-01 09:55:00|67450.9|67440.9|67442.1|67432.1|67451.8|67441.8|67439|67429|413
1601546400000|2020-10-01 10:00:00|67442.2|67432.2|67444.9|67434.9|67446.3|67436.3|67441.9|67431.9|473
1601546700000|2020-10-01 10:05:00|67445|67435|67452.5|67442.5|67452.8|67442.8|67444.5|67434.5|364
1601547000000|2020-10-01 10:10:00|67452.6|67442.6|67454.5|67444.5|67455.1|67445.1|67450.1|67440.1|373
1601547300000|2020-10-01 10:15:00|67454.6|67444.6|67450.4|67440.4|67458.7|67448.7|67449.2|67439.2|323
1601547600000|2020-10-01 10:20:00|67450.5|67440.5|67447.9|67437.9|67450.5|67440.5|67438.8|67428.8|539
1601547900000|2020-10-01 10:25:00|67447.7|67437.7|67451.9|67441.9|67453.7|67443.7|67445.5|67435.5|431
1601548200000|2020-10-01 10:30:00|67452|67442|67461.4|67451.4|67461.9|67451.9|67452|67442|450
1601548500000|2020-10-01 10:35:00|67461.5|67451.5|67466.4|67456.4|67469.6|67459.6|67461|67451|316
1601548800000|2020-10-01 10:40:00|67466.3|67456.3|67466.7|67456.7|67468.1|67458.1|67463.8|67453.8|375
1601549100000|2020-10-01 10:45:00|67466.6|67456.6|67477.8|67467.8|67479.5|67469.5|67466.5|67456.5|366
1601549400000|2020-10-01 10:50:00|67477.9|67467.9|67465.9|67455.9|67478|67468|67465.9|67455.9|449
1601549700000|2020-10-01 10:55:00|67465.8|67455.8|67453.4|67443.4|67466.7|67456.7|67450.1|67440.1|460
1601550000000|2020-10-01 11:00:00|67453.2|67443.2|67445|67435|67455|67445|67444.4|67434.4|431
1601550300000|2020-10-01 11:05:00|67445.2|67435.2|67414.3|67404.3|67445.3|67435.3|67410.8|67400.8|586
1601550600000|2020-10-01 11:10:00|67414.4|67404.4|67387.4|67377.4|67415.5|67405.5|67379.4|67369.4|843
1601550900000|2020-10-01 11:15:00|67387.5|67377.5|67410.1|67390.1|67414.2|67394.2|67366.2|67356.2|786
1601551200000|2020-10-01 11:20:00|67410|67390|67414.6|67404.6|67420|67410|67396.2|67385.1|650
1601551500000|2020-10-01 11:25:00|67414.3|67404.3|67397.7|67387.7|67417.7|67407.7|67395.3|67385.3|637
1601551800000|2020-10-01 11:30:00|67397.6|67387.6|67376.6|67366.6|67400.2|67390.2|67374.9|67364.9|660
1601552100000|2020-10-01 11:35:00|67376.7|67366.7|67373.8|67363.8|67383.2|67368.1|67347.9|67330.6|775
1601552400000|2020-10-01 11:40:00|67374|67364|67367.8|67357.8|67374.9|67364.9|67366.9|67356.9|554
1601552700000|2020-10-01 11:45:00|67367.3|67357.3|67359.6|67349.6|67367.3|67357.3|67345.7|67331|694
1601553000000|2020-10-01 11:50:00|67359.5|67349.5|67360.9|67350.9|67365.3|67355.3|67354.2|67344.2|581
1601553300000|2020-10-01 11:55:00|67360.8|67350.8|67336.1|67326.1|67362.6|67352.6|67311.4|67296.4|620
1601553600000|2020-10-01 12:00:00|67340.6|67320.6|67359.2|67349.2|67362.4|67351.2|67331.9|67319.1|718
1601553900000|2020-10-01 12:05:00|67358.8|67348.8|67396.1|67386.1|67396.8|67386.8|67357|67347|714
1601554200000|2020-10-01 12:10:00|67395.9|67385.9|67385.5|67375.5|67408|67390.4|67379.7|67369.7|707
1601554500000|2020-10-01 12:15:00|67385.4|67375.4|67389.6|67379.6|67391.3|67381.3|67380.5|67370.5|636
1601554800000|2020-10-01 12:20:00|67389.5|67379.5|67382.7|67372.7|67397.2|67387.2|67376|67366|741
1601555100000|2020-10-01 12:25:00|67382.5|67372.5|67397.4|67377.4|67404.8|67390|67377.1|67367.1|684
1601555400000|2020-10-01 12:30:00|67397.5|67377.5|67401.9|67391.9|67407.3|67397.3|67393.9|67376.6|850
1601555700000|2020-10-01 12:35:00|67402|67392|67405.2|67395.2|67407.5|67397.5|67388.2|67378.2|854
1601556000000|2020-10-01 12:40:00|67405.3|67395.3|67400|67390|67405.9|67395.9|67394.9|67384.9|794
1601556300000|2020-10-01 12:45:00|67400.7|67390.7|67423.2|67413.2|67428.8|67418.8|67400.7|67390.7|784
1601556600000|2020-10-01 12:50:00|67423.4|67413.4|67453.1|67443.1|67454.1|67444.1|67422.6|67412.6|790
1601556900000|2020-10-01 12:55:00|67452.7|67442.7|67497.6|67487.6|67499.3|67489.3|67446.1|67436.1|814
1601557200000|2020-10-01 13:00:00|67496.8|67486.8|67464|67454|67504.3|67494.3|67463.1|67453.1|887
1601557500000|2020-10-01 13:05:00|67463.9|67453.9|67503.6|67493.6|67519.8|67509.8|67463|67453|1021
1601557800000|2020-10-01 13:10:00|67505.2|67495.2|67494.3|67484.3|67513.8|67503.8|67491.1|67481.1|877
1601558100000|2020-10-01 13:15:00|67494.2|67484.2|67517.2|67507.2|67519.5|67509.5|67494.2|67484.2|849
1601558400000|2020-10-01 13:20:00|67516.8|67506.8|67544.5|67534.5|67550.5|67540.5|67516.8|67506.8|759
1601558700000|2020-10-01 13:25:00|67544.9|67534.9|67542|67532|67552.8|67542.8|67532.8|67522.8|769
1601559000000|2020-10-01 13:30:00|67541.7|67531.7|67514|67504|67541.7|67531.7|67510.4|67500.4|855
1601559300000|2020-10-01 13:35:00|67513.4|67503.4|67495.8|67485.8|67514.6|67504.6|67488.6|67478.6|843
1601559600000|2020-10-01 13:40:00|67495.5|67485.5|67480.7|67460.7|67501.6|67491.6|67473.2|67459.9|758
1601559900000|2020-10-01 13:45:00|67481|67461|67506.3|67496.3|67516.8|67506.8|67474.5|67459.9|825
1601560200000|2020-10-01 13:50:00|67506.4|67496.4|67535.4|67525.4|67539|67529|67501.2|67491.2|891
1601560500000|2020-10-01 13:55:00|67534.9|67524.9|67544.6|67489.6|67549.3|67534.1|67530.4|67489.6|718
1601560800000|2020-10-01 14:00:00|67538|67496.7|67562|67552|67562|67552|67526.1|67495.8|867
1601561100000|2020-10-01 14:05:00|67562.3|67552.3|67590.9|67580.9|67600.8|67590.8|67562.3|67552.3|888
1601561400000|2020-10-01 14:10:00|67591|67581|67532.6|67522.6|67591.3|67581.3|67514.3|67494.3|861
1601561700000|2020-10-01 14:15:00|67533|67523|67531.2|67521.2|67546.2|67532.5|67515|67498.6|882
1601562000000|2020-10-01 14:20:00|67531.3|67521.3|67549.4|67539.4|67556.4|67546.4|67529.4|67519.4|764
1601562300000|2020-10-01 14:25:00|67550.6|67540.6|67568.7|67558.7|67578.7|67568.7|67550.6|67540.6|878
1601562600000|2020-10-01 14:30:00|67568.9|67558.9|67540.6|67530.6|67573.7|67563.7|67536|67526|898
1601562900000|2020-10-01 14:35:00|67540.7|67530.7|67548.3|67538.3|67552.5|67542.5|67530.9|67520.9|779
1601563200000|2020-10-01 14:40:00|67548.6|67538.6|67548.5|67538.5|67552.4|67542.4|67538.3|67528.3|702
1601563500000|2020-10-01 14:45:00|67548.4|67538.4|67539|67529|67552.1|67542.1|67538.7|67528.7|713
1601563800000|2020-10-01 14:50:00|67536.9|67526.9|67524.8|67514.8|67541.3|67531.3|67520.2|67510.2|891
1601564100000|2020-10-01 14:55:00|67524.5|67514.5|67505.8|67495.8|67532.8|67522.8|67505.8|67495.8|888
1601564400000|2020-10-01 15:00:00|67505|67495|67483.9|67473.9|67505|67495|67481.1|67471.1|861
1601564700000|2020-10-01 15:05:00|67484|67474|67483.8|67473.8|67491.3|67481.3|67482.1|67472.1|796
1601565000000|2020-10-01 15:10:00|67483.9|67473.9|67460.9|67450.9|67485.5|67475.5|67459.5|67449.5|590
1601565300000|2020-10-01 15:15:00|67460.8|67450.8|67456.9|67446.9|67461.3|67451.3|67451|67441|604
1601565600000|2020-10-01 15:20:00|67456.8|67446.8|67444.7|67434.7|67460|67450|67443.1|67433.1|538
1601565900000|2020-10-01 15:25:00|67444.4|67434.4|67454.6|67444.6|67466.9|67456.9|67442.1|67432.1|689
1601566200000|2020-10-01 15:30:00|67454.2|67444.2|67446.3|67436.3|67461.8|67451.8|67444.8|67434.8|801
1601566500000|2020-10-01 15:35:00|67446.4|67436.4|67465.3|67455.3|67465.9|67455.9|67442.3|67432.3|757
1601566800000|2020-10-01 15:40:00|67465.2|67455.2|67460.8|67450.8|67467.9|67457.9|67458.2|67448.2|663
1601567100000|2020-10-01 15:45:00|67460|67450|67463.3|67453.3|67463.3|67453.3|67454.8|67444.8|581
1601567400000|2020-10-01 15:50:00|67463.7|67453.7|67447.1|67437.1|67463.7|67453.7|67446.7|67436.7|597
1601567700000|2020-10-01 15:55:00|67447.2|67437.2|67454.3|67444.3|67460|67450|67447.2|67437.2|600
1601568000000|2020-10-01 16:00:00|67454.2|67444.2|67509|67499|67513.3|67503.3|67453.5|67443.5|620
1601568300000|2020-10-01 16:05:00|67509.1|67499.1|67496.7|67486.7|67509.3|67499.3|67486.6|67476.6|640
1601568600000|2020-10-01 16:10:00|67496.4|67486.4|67483.5|67473.5|67496.4|67486.4|67483|67473|503
1601568900000|2020-10-01 16:15:00|67483.6|67473.6|67499.8|67489.8|67511.7|67496.6|67483.6|67473.6|609
1601569200000|2020-10-01 16:20:00|67499.9|67489.9|67485.6|67475.6|67500.8|67490.8|67482.1|67472.1|648
1601569500000|2020-10-01 16:25:00|67485.4|67475.4|67474.1|67464.1|67487.2|67477.2|67473.4|67463.4|510
1601569800000|2020-10-01 16:30:00|67474.3|67464.3|67471.5|67461.5|67475|67465|67461.3|67451.3|682
1601570100000|2020-10-01 16:35:00|67470.5|67460.5|67463.9|67453.9|67478.7|67468.7|67463.4|67453.4|580
1601570400000|2020-10-01 16:40:00|67464|67454|67463.1|67453.1|67466.4|67456.4|67460.9|67450.9|425
1601570700000|2020-10-01 16:45:00|67463.2|67453.2|67466|67456|67468.2|67458.2|67461.8|67451.8|413
1601571000000|2020-10-01 16:50:00|67465.9|67455.9|67464|67454|67467.7|67457.7|67460|67450|401
1601571300000|2020-10-01 16:55:00|67464.3|67454.3|67471.2|67461.2|67474|67464|67462.6|67452.6|556
1601571600000|2020-10-01 17:00:00|67471|67461|67476.1|67466.1|67481.5|67471.5|67470.4|67460.4|480
1601571900000|2020-10-01 17:05:00|67476|67466|67472.3|67462.3|67480.3|67470.3|67471.5|67461.5|491
1601572200000|2020-10-01 17:10:00|67472|67462|67482.3|67472.3|67482.6|67472.6|67465.4|67451.2|506
1601572500000|2020-10-01 17:15:00|67482.2|67472.2|67475.5|67465.5|67485.5|67473.8|67474.9|67464.9|522
1601572800000|2020-10-01 17:20:00|67475.3|67465.3|67476.6|67466.6|67479.4|67469.4|67473.4|67463.4|518
1601573100000|2020-10-01 17:25:00|67477.1|67467.1|67478.6|67468.6|67485.3|67475.3|67476.9|67466.9|574
1601573400000|2020-10-01 17:30:00|67478.5|67468.5|67478.1|67468.1|67481.7|67471.7|67475|67465|487
1601573700000|2020-10-01 17:35:00|67478.3|67468.3|67478.1|67468.1|67482.1|67472.1|67473.6|67463.6|412
1601574000000|2020-10-01 17:40:00|67477.7|67467.7|67491.3|67481.3|67492.2|67482.2|67477.7|67467.7|566
1601574300000|2020-10-01 17:45:00|67491|67481|67494.7|67484.7|67496.2|67486.2|67489.9|67479.9|511
1601574600000|2020-10-01 17:50:00|67494.5|67484.5|67502|67492|67502.4|67492.4|67492.3|67482.3|478
1601574900000|2020-10-01 17:55:00|67502.6|67492.6|67515|67505|67522.2|67512.2|67502.4|67492.4|482
1601575200000|2020-10-01 18:00:00|67514.2|67504.2|67540.2|67530.2|67540.2|67530.2|67502.2|67492.2|906
1601575500000|2020-10-01 18:05:00|67538.8|67528.8|67541.8|67531.8|67549.7|67539.7|67531.4|67521.4|812
1601575800000|2020-10-01 18:10:00|67541.7|67531.7|67533.8|67523.8|67547.3|67537.3|67530.6|67520.6|717
1601576100000|2020-10-01 18:15:00|67533.3|67523.3|67535.9|67525.9|67539.7|67529.7|67532.9|67522.9|669
1601576400000|2020-10-01 18:20:00|67535.6|67525.6|67531.5|67521.5|67537.5|67527.5|67527.8|67517.8|588
1601576700000|2020-10-01 18:25:00|67531.4|67521.4|67507.4|67497.4|67537.4|67527.4|67505.8|67495.8|600
1601577000000|2020-10-01 18:30:00|67507.5|67497.5|67515.8|67505.8|67516.2|67506.2|67506|67496|459
1601577300000|2020-10-01 18:35:00|67515.7|67505.7|67514.2|67504.2|67518.1|67508.1|67510.4|67500.4|467
1601577600000|2020-10-01 18:40:00|67514.4|67504.4|67517.7|67507.7|67524.7|67514.7|67514|67504|424
1601577900000|2020-10-01 18:45:00|67517.8|67507.8|67512.4|67502.4|67522.1|67512.1|67510.8|67500.8|402
1601578200000|2020-10-01 18:50:00|67512.3|67502.3|67515.8|67505.8|67518.6|67508.6|67510.9|67500.9|491
1601578500000|2020-10-01 18:55:00|67515.9|67505.9|67510.4|67500.4|67521.2|67511.2|67509.6|67499.6|529
1601578800000|2020-10-01 19:00:00|67510.5|67500.5|67506.9|67496.9|67513.8|67501.3|67501.8|67487.2|606
1601579100000|2020-10-01 19:05:00|67506.8|67496.8|67500.5|67490.5|67508.3|67498.3|67494.8|67484.6|519
1601579400000|2020-10-01 19:10:00|67500.3|67490.3|67493.8|67483.8|67503.6|67490.8|67490.8|67478.4|365
1601579700000|2020-10-01 19:15:00|67493.1|67483.1|67500.1|67490.1|67500.2|67490.2|67490.9|67477.4|374
1601580000000|2020-10-01 19:20:00|67500.5|67490.5|67515.8|67505.8|67520.8|67506.1|67495.4|67481.9|407
1601580300000|2020-10-01 19:25:00|67514.2|67504.2|67504.3|67494.3|67527.1|67513.8|67503.5|67493.5|554
1601580600000|2020-10-01 19:30:00|67503.7|67493.7|67498.6|67488.6|67504.7|67494.7|67497.7|67487.7|486
1601580900000|2020-10-01 19:35:00|67498.7|67488.7|67498.7|67488.7|67503.8|67493.8|67497.4|67487.4|480
1601581200000|2020-10-01 19:40:00|67497.8|67487.8|67510.8|67500.8|67516.2|67501.2|67496.2|67486.2|453
1601581500000|2020-10-01 19:45:00|67510.9|67500.9|67503.8|67493.8|67511.6|67501.6|67503.2|67493.2|431
1601581800000|2020-10-01 19:50:00|67504|67494|67499.5|67489.5|67506.2|67494|67494.1|67483.1|399
1601582100000|2020-10-01 19:55:00|67499.9|67489.9|67509.4|67489.4|67510.9|67495.4|67494.1|67483.5|433
1601582400000|2020-10-01 20:00:00|67509.5|67489.5|67499|67489|67509.9|67489.9|67499|67483.4|248
1601582700000|2020-10-01 20:05:00|67498.9|67488.9|67516.1|67506.1|67525.4|67509.9|67497.7|67487.7|296
1601583000000|2020-10-01 20:10:00|67520.4|67500.4|67515.7|67495.7|67522|67502|67510.6|67490.6|295
1601583300000|2020-10-01 20:15:00|67515.8|67495.8|67503.7|67483.7|67516.4|67496.4|67502.7|67482.7|229
1601583600000|2020-10-01 20:20:00|67503.9|67483.9|67503.8|67483.8|67504.8|67488.2|67498.1|67481.2|264
1601583900000|2020-10-01 20:25:00|67503.1|67483.1|67501|67491|67511.9|67494|67496|67479.8|299
1601584200000|2020-10-01 20:30:00|67502.2|67492.2|67499|67479|67507.6|67492.9|67497.9|67477.9|246
1601584500000|2020-10-01 20:35:00|67498.9|67478.9|67497|67477|67499.4|67483.4|67491.4|67476|208
1601584800000|2020-10-01 20:40:00|67496.9|67476.9|67494.9|67474.9|67497.9|67482.4|67490.1|67473.8|175
1601585100000|2020-10-01 20:45:00|67496.1|67476.1|67495.9|67475.9|67497.8|67477.8|67494.6|67474.6|223
1601585400000|2020-10-01 20:50:00|67495.7|67475.7|67495|67475|67498.6|67478.6|67485.3|67465.3|289
1601585700000|2020-10-01 20:55:00|67495.6|67475.6|67504.3|67484.3|67504.4|67484.4|67489.7|67464.1|436
1601586000000|2020-10-01 21:00:00|67503.8|67483.8|67499.6|67479.6|67504.6|67484.6|67492.5|67472.5|74
1601586300000|2020-10-01 21:05:00|67500.1|67480.1|67499.8|67479.8|67504.1|67483.4|67498.1|67473.4|124
1601586600000|2020-10-01 21:10:00|67500.2|67480.2|67508.9|67450|67513.4|67480.5|67496.1|67442.9|218
1601586900000|2020-10-01 21:15:00|67510.7|67444.5|67508.5|67458.9|67519.5|67467.6|67498.4|67444.5|147
1601587200000|2020-10-01 21:20:00|67500.8|67464.6|67506.2|67458|67519|67467.9|67498.4|67443.5|124
1601587500000|2020-10-01 21:25:00|67513.1|67455.2|67507.9|67461.9|67518.6|67466.2|67498.4|67453.2|133
1601587800000|2020-10-01 21:30:00|67507.3|67461.7|67502.5|67463|67510.4|67465.9|67500.1|67455.4|222
1601588100000|2020-10-01 21:35:00|67500.1|67462.5|67506.2|67459.4|67511.1|67464.6|67499.9|67455.1|164
1601588400000|2020-10-01 21:40:00|67503.9|67458.8|67508.8|67461.3|67512.3|67466.9|67499.9|67454.6|166
1601588700000|2020-10-01 21:45:00|67503.1|67457.4|67501|67460.2|67505.8|67463.4|67499.7|67454.6|161
1601589000000|2020-10-01 21:50:00|67500.3|67458.6|67534.3|67458.6|67545.8|67465.8|67500|67453.2|225
1601589300000|2020-10-01 21:55:00|67534.4|67460.4|67535.9|67458.7|67541|67465|67528.9|67456.4|177
1601589600000|2020-10-01 22:00:00|67534.4|67459.9|67530.6|67467.3|67538.2|67480.4|67522.7|67459.9|441
1601589900000|2020-10-01 22:05:00|67530.2|67468|67524.1|67471.4|67536.6|67474.3|67521.9|67461.2|292
1601590200000|2020-10-01 22:10:00|67526.7|67471.9|67524.4|67470.8|67533.3|67477.5|67520.2|67465.8|189
1601590500000|2020-10-01 22:15:00|67521.2|67470.6|67527.6|67473.4|67534.4|67476.7|67514.6|67460.7|642
1601590800000|2020-10-01 22:20:00|67528.8|67471.9|67522.7|67485.1|67532.5|67488.1|67518.6|67462.9|531
1601591100000|2020-10-01 22:25:00|67521.9|67482.9|67531.1|67483.9|67533|67489.5|67517.1|67471.5|770
1601591400000|2020-10-01 22:30:00|67530.8|67483.8|67533.4|67490.9|67537.6|67493.2|67526.8|67483.6|271
1601591700000|2020-10-01 22:35:00|67534.5|67489.7|67527.1|67489.3|67536.2|67493.6|67513.6|67479.8|371
1601592000000|2020-10-01 22:40:00|67527.2|67489.5|67525.6|67487.3|67532.8|67491.3|67518.2|67479.3|461
1601592300000|2020-10-01 22:45:00|67524.3|67489|67515.5|67484.5|67527.3|67494.6|67510.1|67477.6|360
1601592600000|2020-10-01 22:50:00|67515.3|67484.2|67518.3|67486.8|67522.7|67495.6|67508|67478.5|379
1601592900000|2020-10-01 22:55:00|67515.5|67495.5|67527|67495.3|67534.5|67504.8|67512|67483.2|385
1601593200000|2020-10-01 23:00:00|67527.6|67494.9|67532.4|67512.4|67535.1|67515.1|67512.6|67487.9|349
1601593500000|2020-10-01 23:05:00|67532.2|67512.2|67532.7|67512.7|67543.1|67515.4|67529.2|67483.5|346
1601593800000|2020-10-01 23:10:00|67532.5|67512.5|67535.3|67515.3|67537.5|67517.5|67530.7|67510.7|279
1601594100000|2020-10-01 23:15:00|67535.2|67515.2|67527|67507|67542.1|67517.1|67526.2|67488|303
1601594400000|2020-10-01 23:20:00|67527.7|67507.7|67532.8|67479.3|67540.4|67510|67525.1|67470.8|510
1601594700000|2020-10-01 23:25:00|67532.4|67478.7|67541.2|67473.5|67543.8|67490.4|67524.8|67468.6|500
1601595000000|2020-10-01 23:30:00|67540.5|67475.1|67528.7|67474.5|67543.3|67483.8|67527.1|67461|483
1601595300000|2020-10-01 23:35:00|67530.5|67471.8|67529.6|67477|67539.4|67483.5|67522.4|67469.4|432
1601595600000|2020-10-01 23:40:00|67529.2|67478|67528.8|67475.8|67535.9|67489.4|67526.5|67471.8|813
1601595900000|2020-10-01 23:45:00|67530.5|67474.9|67530.7|67477.6|67534.8|67485.3|67525.3|67468.5|683
1601596200000|2020-10-01 23:50:00|67531.3|67478.1|67530.7|67485.8|67534.4|67489.5|67526.4|67470.9|472
1601596500000|2020-10-01 23:55:00|67530.2|67486.7|67527.1|67486.4|67532.8|67494|67522.2|67481.9|795
1601510400000|2020-10-01 00:00:00|67850.2|67830.2|67849.1|67829.1|67855.6|67835.6|67844.9|67824.9|347
1601510700000|2020-10-01 00:05:00|67849.6|67829.6|67859|67839|67868.3|67848.3|67847.4|67827.4|469
1601511000000|2020-10-01 00:10:00|67859.5|67839.5|67857|67837|67859.6|67839.6|67848.1|67828.1|411
1601511300000|2020-10-01 00:15:00|67856.8|67836.8|67867.8|67847.8|67868.9|67848.9|67852.4|67832.4|402
1601511600000|2020-10-01 00:20:00|67867.6|67847.6|67872.8|67852.8|67873.6|67853.6|67862.9|67842.9|419
1601511900000|2020-10-01 00:25:00|67872.6|67852.6|67881.3|67861.3|67881.3|67861.3|67861.9|67841.9|381
1601512200000|2020-10-01 00:30:00|67881.1|67861.1|67899|67879|67899.8|67879.8|67875|67855|705
1601512500000|2020-10-01 00:35:00|67898.7|67878.7|67907.6|67887.6|67912.4|67892.4|67890.8|67870.8|511
1601512800000|2020-10-01 00:40:00|67907.4|67887.4|67904.2|67884.2|67908.1|67889.3|67898.4|67878.4|381
1601513100000|2020-10-01 00:45:00|67904.7|67884.7|67903.6|67883.6|67905.3|67889.2|67898.4|67882.5|258
1601513400000|2020-10-01 00:50:00|67903.8|67883.8|67901.3|67881.3|67904.7|67889.1|67894.1|67874.1|323
1601513700000|2020-10-01 00:55:00|67901.1|67881.1|67911.4|67891.4|67914.3|67894.3|67893.3|67873.3|525
1601514000000|2020-10-01 01:00:00|67911.5|67891.5|67906|67886|67911.9|67891.9|67899.9|67879.9|391
1601514300000|2020-10-01 01:05:00|67906.1|67886.1|67899.8|67879.8|67907.4|67887.4|67899.5|67879.5|239
1601514600000|2020-10-01 01:10:00|67899.7|67879.7|67834.5|67814.5|67899.9|67879.9|67833.6|67807.6|479
1601514900000|2020-10-01 01:15:00|67834.4|67814.4|67845.9|67825.9|67849.9|67829.9|67831.9|67811.9|537
1601515200000|2020-10-01 01:20:00|67845.5|67825.5|67838.5|67818.5|67850.8|67830.8|67838.3|67818.3|395
1601515500000|2020-10-01 01:25:00|67838.7|67818.7|67733.3|67713.3|67842|67822.1|67733.3|67713.3|547
1601515800000|2020-10-01 01:30:00|67728.8|67708.8|67658.4|67638.4|67746|67726|67633.2|67613.2|838
1601516100000|2020-10-01 01:35:00|67656.8|67636.8|67619.2|67599.2|67690.2|67651.2|67613.7|67593.7|639
1601516400000|2020-10-01 01:40:00|67619.7|67599.7|67547|67527|67621.5|67601.5|67547|67527|799
1601516700000|2020-10-01 01:45:00|67547.4|67527.4|67585.8|67565.8|67590.8|67570.8|67536.9|67516.9|768
1601517000000|2020-10-01 01:50:00|67585.9|67565.9|67601.1|67581.1|67645.4|67625.4|67585.9|67565.9|663
1601517300000|2020-10-01 01:55:00|67601.2|67581.2|67636.3|67616.3|67651.5|67631.5|67598.8|67578.8|680
1601517600000|2020-10-01 02:00:00|67636.5|67616.5|67633.8|67613.8|67638.1|67618.1|67614|67597.8|596
1601517900000|2020-10-01 02:05:00|67633.6|67613.6|67625.1|67605.1|67636.8|67621.2|67603.4|67583.4|589
1601518200000|2020-10-01 02:10:00|67625|67605|67630.3|67610.3|67635.7|67615.7|67616.9|67596.9|499
1601518500000|2020-10-01 02:15:00|67630.2|67610.2|67648.1|67628.1|67651.3|67635.3|67630.2|67610.2|575
1601518800000|2020-10-01 02:20:00|67647.9|67627.9|67644.6|67624.6|67652.4|67636.2|67637.1|67621|438
1601519100000|2020-10-01 02:25:00|67644.5|67624.5|67623.4|67613.4|67646.9|67631.8|67623.4|67607.3|425
1601519400000|2020-10-01 02:30:00|67628|67608|67634.7|67614.7|67643.1|67628|67614.9|67599.7|426
1601519700000|2020-10-01 02:35:00|67630.1|67620.1|67632.2|67612.2|67635.5|67620.7|67621.9|67602.2|378
1601520000000|2020-10-01 02:40:00|67632.3|67612.3|67631.5|67611.5|67632.5|67614.6|67617|67597|429
1601520300000|2020-10-01 02:45:00|67631.3|67611.3|67641.9|67621.9|67642.2|67627.6|67631.1|67611.1|338
1601520600000|2020-10-01 02:50:00|67642|67622|67616.9|67596.9|67645.2|67629.8|67614.8|67594.8|363
1601520900000|2020-10-01 02:55:00|67617.2|67597.2|67610.9|67590.9|67617.2|67599.4|67601.3|67585.2|415
1601521200000|2020-10-01 03:00:00|67610.8|67590.8|67601.5|67581.5|67611|67593.2|67599.3|67581.1|372
1601521500000|2020-10-01 03:05:00|67601.6|67581.6|67589|67579|67610.4|67595.3|67588.4|67573.4|397
1601521800000|2020-10-01 03:10:00|67588.8|67578.8|67608.6|67588.6|67608.8|67589.7|67588.7|67574.1|390
1601522100000|2020-10-01 03:15:00|67608.3|67588.3|67607.5|67587.5|67608.9|67591.5|67597.6|67581.2|341
1601522400000|2020-10-01 03:20:00|67607.6|67587.6|67609.5|67589.5|67612.6|67592.6|67607.3|67587.3|248
1601522700000|2020-10-01 03:25:00|67609.8|67589.8|67627.1|67607.1|67631.1|67616|67609.5|67589.5|421
1601523000000|2020-10-01 03:30:00|67627.2|67607.2|67619.3|67599.3|67627.5|67612.2|67618.9|67598.9|320
1601523300000|2020-10-01 03:35:00|67619.4|67599.4|67608.3|67588.3|67619.4|67601.3|67603|67587.6|277
1601523600000|2020-10-01 03:40:00|67608.2|67588.2|67610.2|67590.2|67615.3|67599.9|67604|67585.3|258
1601523900000|2020-10-01 03:45:00|67610.3|67590.3|67612.3|67592.3|67622.5|67604.4|67609.9|67590.1|430
1601524200000|2020-10-01 03:50:00|67612.2|67592.2|67606.9|67586.9|67615.8|67599.9|67600.7|67585.2|438
1601524500000|2020-10-01 03:55:00|67606.8|67586.8|67600.8|67580.8|67607.8|67591.6|67595.9|67580.4|374
1601524800000|2020-10-01 04:00:00|67601.5|67581.5|67600.3|67580.3|67604.3|67589.8|67594.5|67579.2|423
1601525100000|2020-10-01 04:05:00|67600.4|67580.4|67593.1|67573.1|67600.8|67580.8|67584.2|67569.2|346
1601525400000|2020-10-01 04:10:00|67593|67573|67580.4|67570.4|67593.8|67578.1|67579.9|67563.4|401
1601525700000|2020-10-01 04:15:00|67580.5|67570.5|67574.8|67564.8|67582.7|67570.5|67572.4|67555.4|411
1601526000000|2020-10-01 04:20:00|67575|67565|67579.7|67559.7|67588.1|67573|67574.8|67559.5|409
1601526300000|2020-10-01 04:25:00|67579.6|67559.6|67570.2|67560.2|67586|67571.1|67569.6|67554.3|355
1601526600000|2020-10-01 04:30:00|67569.8|67559.8|67573.4|67553.4|67576.1|67560.4|67562|67546.7|397
1601526900000|2020-10-01 04:35:00|67573.5|67553.5|67562.5|67542.5|67575.3|67559.7|67557|67542|426
1601527200000|2020-10-01 04:40:00|67562.7|67542.7|67551.9|67541.9|67565.4|67549.6|67551.2|67535.6|328
1601527500000|2020-10-01 04:45:00|67551.7|67541.7|67562.1|67542.1|67563.3|67548|67541.7|67526.7|342
1601527800000|2020-10-01 04:50:00|67562.3|67542.3|67560.3|67540.3|67566.1|67550.9|67551.9|67536.7|324
1601528100000|2020-10-01 04:55:00|67560.4|67540.4|67553.1|67533.1|67564.1|67550.1|67546.1|67528|593
1601528400000|2020-10-01 05:00:00|67553.2|67533.2|67563.1|67553.1|67568.3|67554.7|67548.7|67533.2|400
1601528700000|2020-10-01 05:05:00|67563|67553|67554.6|67534.6|67572.8|67557.6|67552.5|67534.5|330
1601529000000|2020-10-01 05:10:00|67554.7|67534.7|67536.2|67516.2|67559|67542|67513.7|67497.7|475
1601529300000|2020-10-01 05:15:00|67536.3|67516.3|67521.6|67501.6|67540.2|67524.8|67510.9|67491.8|479
1601529600000|2020-10-01 05:20:00|67521.3|67501.3|67499.6|67479.6|67525.7|67509.1|67497.6|67477.6|536
1601529900000|2020-10-01 05:25:00|67499.7|67479.7|67501.9|67481.9|67503.8|67489|67489.5|67471.6|396
1601530200000|2020-10-01 05:30:00|67501.7|67481.7|67506.5|67486.5|67507.1|67488.7|67492.7|67477|349
1601530500000|2020-10-01 05:35:00|67506.2|67486.2|67490|67470|67506.4|67486.9|67483.7|67469.3|457
1601530800000|2020-10-01 05:40:00|67489.9|67469.9|67480.2|67460.2|67507.6|67492.4|67476.3|67460.2|518
1601531100000|2020-10-01 05:45:00|67478.9|67458.9|67396|67376|67480|67466.5|67343.5|67323.5|861
1601531400000|2020-10-01 05:50:00|67395.9|67375.9|67441.9|67421.9|67446|67426|67389.4|67369.4|661
1601531700000|2020-10-01 05:55:00|67438.3|67418.3|67343.3|67323.3|67438.3|67418.3|67339.2|67319.2|920
1601532000000|2020-10-01 06:00:00|67343.2|67323.2|67365.9|67345.9|67386.9|67357.6|67334.5|67314.5|807
1601532300000|2020-10-01 06:05:00|67365.2|67345.2|67374.3|67354.3|67375.9|67358.3|67349.9|67330.9|637
1601532600000|2020-10-01 06:10:00|67374.4|67354.4|67384.7|67364.7|67393.5|67373.5|67370.9|67350.9|536
1601532900000|2020-10-01 06:15:00|67384.8|67364.8|67360.1|67340.1|67384.8|67364.8|67347.6|67327.6|610
1601533200000|2020-10-01 06:20:00|67359.9|67339.9|67357.2|67337.2|67360.2|67340.2|67346.1|67326.1|510
1601533500000|2020-10-01 06:25:00|67357.5|67337.5|67350.9|67330.9|67367.1|67347.1|67347.3|67327.3|481
1601533800000|2020-10-01 06:30:00|67346.4|67336.4|67352|67332|67363.9|67346.1|67341.1|67326.2|678
1601534100000|2020-10-01 06:35:00|67352.7|67332.7|67376.3|67356.3|67380|67363.8|67347.2|67327.2|677
1601534400000|2020-10-01 06:40:00|67376.2|67356.2|67362.7|67352.7|67378.7|67361.6|67361.3|67344.9|490
1601534700000|2020-10-01 06:45:00|67362.8|67352.8|67365.8|67355.8|67372.4|67356.8|67361.7|67347.1|373
1601535000000|2020-10-01 06:50:00|67365.9|67355.9|67388.1|67368.1|67388.5|67373.6|67365.7|67354.1|440
1601535300000|2020-10-01 06:55:00|67388.3|67368.3|67372.8|67352.8|67389.9|67369.9|67356.5|67338.4|665
1601535600000|2020-10-01 07:00:00|67374.8|67354.8|67391.3|67371.3|67393.6|67377.2|67371.4|67351.4|775
1601535900000|2020-10-01 07:05:00|67391.4|67371.4|67400.2|67380.2|67409.8|67389.8|67383.6|67363.6|775
1601536200000|2020-10-01 07:10:00|67399.9|67379.9|67420.7|67400.7|67425.3|67410.3|67394|67374.7|787
1601536500000|2020-10-01 07:15:00|67416.3|67406.3|67424.2|67404.2|67431.4|67416.3|67412.9|67395.6|688
1601536800000|2020-10-01 07:20:00|67419.5|67409.5|67430.2|67410.2|67430.8|67414.7|67417.6|67402.8|468
1601537100000|2020-10-01 07:25:00|67430.1|67410.1|67470.1|67450.1|67473.1|67455.7|67425.2|67409.1|613
1601537400000|2020-10-01 07:30:00|67470|67450|67476.4|67456.4|67496.3|67479.2|67464.8|67444.8|799
1601537700000|2020-10-01 07:35:00|67476.3|67456.3|67491.2|67471.2|67494.5|67475.5|67471.5|67453|628
1601538000000|2020-10-01 07:40:00|67491.5|67471.5|67509.7|67489.7|67514.2|67494.3|67488.2|67469.1|736
1601538300000|2020-10-01 07:45:00|67509.6|67489.6|67464.1|67444.1|67512.1|67495.3|67462.3|67442.3|697
1601538600000|2020-10-01 07:50:00|67464.2|67444.2|67465.7|67445.7|67484|67464|67459.7|67444.1|604
1601538900000|2020-10-01 07:55:00|67465.5|67445.5|67456.9|67436.9|67470.3|67451.1|67455.3|67435.3|539
1601539200000|2020-10-01 08:00:00|67456.4|67436.4|67466.6|67446.6|67470.7|67450.7|67456.2|67436.2|537
1601539500000|2020-10-01 08:05:00|67466.4|67446.4|67469.3|67449.3|67471.3|67451.3|67446.9|67429.7|583
1601539800000|2020-10-01 08:10:00|67469.6|67449.6|67449.9|67429.9|67472.8|67452.8|67449.5|67429.5|570
1601540100000|2020-10-01 08:15:00|67449.8|67429.8|67439.2|67419.2|67457.2|67437.2|67437.5|67417.5|617
1601540400000|2020-10-01 08:20:00|67439.1|67419.1|67405.2|67385.2|67439.1|67419.1|67392.7|67372.7|698
1601540700000|2020-10-01 08:25:00|67405.3|67385.3|67398.3|67378.3|67406.4|67386.4|67391.5|67374.1|532
1601541000000|2020-10-01 08:30:00|67398.6|67378.6|67439.9|67419.9|67442.4|67422.4|67393|67377.9|693
1601541300000|2020-10-01 08:35:00|67440|67420|67471.3|67451.3|67472.5|67452.5|67437.7|67418.1|664
1601541600000|2020-10-01 08:40:00|67471.4|67451.4|67451.4|67441.4|67480|67460|67443.3|67428.3|636
1601541900000|2020-10-01 08:45:00|67451.3|67441.3|67439.2|67429.2|67451.7|67441.7|67435.1|67425.1|586
1601542200000|2020-10-01 08:50:00|67439.3|67429.3|67465.3|67455.3|67470.7|67455.3|67438.8|67428.8|589
1601542500000|2020-10-01 08:55:00|67465.1|67455.1|67466.1|67456.1|67474.7|67459.5|67462.4|67452.2|521
1601542800000|2020-10-01 09:00:00|67466.2|67456.2|67467|67457|67481.5|67470.2|67464.5|67449.5|542
1601543100000|2020-10-01 09:05:00|67467.1|67457.1|67453.8|67443.8|67467.7|67457.7|67452.2|67442.2|608
1601543400000|2020-10-01 09:10:00|67453.9|67443.9|67456.2|67446.2|67458.1|67448.1|67449.8|67439.8|523
1601543700000|2020-10-01 09:15:00|67456.3|67446.3|67458.1|67448.1|67462.5|67452.5|67451.9|67441.9|510
1601544000000|2020-10-01 09:20:00|67458|67448|67453.3|67443.3|67458.2|67448.2|67448.8|67438.8|572
1601544300000|2020-10-01 09:25:00|67452.7|67442.7|67438.8|67428.8|67452.8|67442.8|67434.5|67422.4|476
1601544600000|2020-10-01 09:30:00|67439.3|67429.3|67436.9|67426.9|67442.7|67432.7|67435.6|67425.6|491
1601544900000|2020-10-01 09:35:00|67437|67427|67433.9|67423.9|67439.4|67429.4|67425|67415|488
1601545200000|2020-10-01 09:40:00|67433.5|67423.5|67436.1|67426.1|67442.7|67432.7|67431.5|67421.5|430
1601545500000|2020-10-01 09:45:00|67436.4|67426.4|67446.3|67436.3|67447|67437|67435.3|67425.3|452
1601545800000|2020-10-01 09:50:00|67446.1|67436.1|67450.7|67440.7|67452.9|67442.9|67445.3|67435.3|478
1601546100000|2020-10-01 09:55:00|67450.9|67440.9|67442.1|67432.1|67451.8|67441.8|67439|67429|413
1601546400000|2020-10-01 10:00:00|67442.2|67432.2|67444.9|67434.9|67446.3|67436.3|67441.9|67431.9|473
1601546700000|2020-10-01 10:05:00|67445|67435|67452.5|67442.5|67452.8|67442.8|67444.5|67434.5|364
1601547000000|2020-10-01 10:10:00|67452.6|67442.6|67454.5|67444.5|67455.1|67445.1|67450.1|67440.1|373
1601547300000|2020-10-01 10:15:00|67454.6|67444.6|67450.4|67440.4|67458.7|67448.7|67449.2|67439.2|323
1601547600000|2020-10-01 10:20:00|67450.5|67440.5|67447.9|67437.9|67450.5|67440.5|67438.8|67428.8|539
1601547900000|2020-10-01 10:25:00|67447.7|67437.7|67451.9|67441.9|67453.7|67443.7|67445.5|67435.5|431
1601548200000|2020-10-01 10:30:00|67452|67442|67461.4|67451.4|67461.9|67451.9|67452|67442|450
1601548500000|2020-10-01 10:35:00|67461.5|67451.5|67466.4|67456.4|67469.6|67459.6|67461|67451|316
1601548800000|2020-10-01 10:40:00|67466.3|67456.3|67466.7|67456.7|67468.1|67458.1|67463.8|67453.8|375
1601549100000|2020-10-01 10:45:00|67466.6|67456.6|67477.8|67467.8|67479.5|67469.5|67466.5|67456.5|366
1601549400000|2020-10-01 10:50:00|67477.9|67467.9|67465.9|67455.9|67478|67468|67465.9|67455.9|449
1601549700000|2020-10-01 10:55:00|67465.8|67455.8|67453.4|67443.4|67466.7|67456.7|67450.1|67440.1|460
1601550000000|2020-10-01 11:00:00|67453.2|67443.2|67445|67435|67455|67445|67444.4|67434.4|431
1601550300000|2020-10-01 11:05:00|67445.2|67435.2|67414.3|67404.3|67445.3|67435.3|67410.8|67400.8|586
1601550600000|2020-10-01 11:10:00|67414.4|67404.4|67387.4|67377.4|67415.5|67405.5|67379.4|67369.4|843
1601550900000|2020-10-01 11:15:00|67387.5|67377.5|67410.1|67390.1|67414.2|67394.2|67366.2|67356.2|786
1601551200000|2020-10-01 11:20:00|67410|67390|67414.6|67404.6|67420|67410|67396.2|67385.1|650
1601551500000|2020-10-01 11:25:00|67414.3|67404.3|67397.7|67387.7|67417.7|67407.7|67395.3|67385.3|637
1601551800000|2020-10-01 11:30:00|67397.6|67387.6|67376.6|67366.6|67400.2|67390.2|67374.9|67364.9|660
1601552100000|2020-10-01 11:35:00|67376.7|67366.7|67373.8|67363.8|67383.2|67368.1|67347.9|67330.6|775
1601552400000|2020-10-01 11:40:00|67374|67364|67367.8|67357.8|67374.9|67364.9|67366.9|67356.9|554
1601552700000|2020-10-01 11:45:00|67367.3|67357.3|67359.6|67349.6|67367.3|67357.3|67345.7|67331|694
1601553000000|2020-10-01 11:50:00|67359.5|67349.5|67360.9|67350.9|67365.3|67355.3|67354.2|67344.2|581
1601553300000|2020-10-01 11:55:00|67360.8|67350.8|67336.1|67326.1|67362.6|67352.6|67311.4|67296.4|620
1601553600000|2020-10-01 12:00:00|67340.6|67320.6|67359.2|67349.2|67362.4|67351.2|67331.9|67319.1|718
1601553900000|2020-10-01 12:05:00|67358.8|67348.8|67396.1|67386.1|67396.8|67386.8|67357|67347|714
1601554200000|2020-10-01 12:10:00|67395.9|67385.9|67385.5|67375.5|67408|67390.4|67379.7|67369.7|707
1601554500000|2020-10-01 12:15:00|67385.4|67375.4|67389.6|67379.6|67391.3|67381.3|67380.5|67370.5|636
1601554800000|2020-10-01 12:20:00|67389.5|67379.5|67382.7|67372.7|67397.2|67387.2|67376|67366|741
1601555100000|2020-10-01 12:25:00|67382.5|67372.5|67397.4|67377.4|67404.8|67390|67377.1|67367.1|684
1601555400000|2020-10-01 12:30:00|67397.5|67377.5|67401.9|67391.9|67407.3|67397.3|67393.9|67376.6|850
1601555700000|2020-10-01 12:35:00|67402|67392|67405.2|67395.2|67407.5|67397.5|67388.2|67378.2|854
1601556000000|2020-10-01 12:40:00|67405.3|67395.3|67400|67390|67405.9|67395.9|67394.9|67384.9|794
1601556300000|2020-10-01 12:45:00|67400.7|67390.7|67423.2|67413.2|67428.8|67418.8|67400.7|67390.7|784
1601556600000|2020-10-01 12:50:00|67423.4|67413.4|67453.1|67443.1|67454.1|67444.1|67422.6|67412.6|790
1601556900000|2020-10-01 12:55:00|67452.7|67442.7|67497.6|67487.6|67499.3|67489.3|67446.1|67436.1|814
1601557200000|2020-10-01 13:00:00|67496.8|67486.8|67464|67454|67504.3|67494.3|67463.1|67453.1|887
1601557500000|2020-10-01 13:05:00|67463.9|67453.9|67503.6|67493.6|67519.8|67509.8|67463|67453|1021
1601557800000|2020-10-01 13:10:00|67505.2|67495.2|67494.3|67484.3|67513.8|67503.8|67491.1|67481.1|877
1601558100000|2020-10-01 13:15:00|67494.2|67484.2|67517.2|67507.2|67519.5|67509.5|67494.2|67484.2|849
1601558400000|2020-10-01 13:20:00|67516.8|67506.8|67544.5|67534.5|67550.5|67540.5|67516.8|67506.8|759
1601558700000|2020-10-01 13:25:00|67544.9|67534.9|67542|67532|67552.8|67542.8|67532.8|67522.8|769
1601559000000|2020-10-01 13:30:00|67541.7|67531.7|67514|67504|67541.7|67531.7|67510.4|67500.4|855
1601559300000|2020-10-01 13:35:00|67513.4|67503.4|67495.8|67485.8|67514.6|67504.6|67488.6|67478.6|843
1601559600000|2020-10-01 13:40:00|67495.5|67485.5|67480.7|67460.7|67501.6|67491.6|67473.2|67459.9|758
1601559900000|2020-10-01 13:45:00|67481|67461|67506.3|67496.3|67516.8|67506.8|67474.5|67459.9|825
1601560200000|2020-10-01 13:50:00|67506.4|67496.4|67535.4|67525.4|67539|67529|67501.2|67491.2|891
1601560500000|2020-10-01 13:55:00|67534.9|67524.9|67544.6|67489.6|67549.3|67534.1|67530.4|67489.6|718
1601560800000|2020-10-01 14:00:00|67538|67496.7|67562|67552|67562|67552|67526.1|67495.8|867
1601561100000|2020-10-01 14:05:00|67562.3|67552.3|67590.9|67580.9|67600.8|67590.8|67562.3|67552.3|888
1601561400000|2020-10-01 14:10:00|67591|67581|67532.6|67522.6|67591.3|67581.3|67514.3|67494.3|861
1601561700000|2020-10-01 14:15:00|67533|67523|67531.2|67521.2|67546.2|67532.5|67515|67498.6|882
1601562000000|2020-10-01 14:20:00|67531.3|67521.3|67549.4|67539.4|67556.4|67546.4|67529.4|67519.4|764
1601562300000|2020-10-01 14:25:00|67550.6|67540.6|67568.7|67558.7|67578.7|67568.7|67550.6|67540.6|878
1601562600000|2020-10-01 14:30:00|67568.9|67558.9|67540.6|67530.6|67573.7|67563.7|67536|67526|898
1601562900000|2020-10-01 14:35:00|67540.7|67530.7|67548.3|67538.3|67552.5|67542.5|67530.9|67520.9|779
1601563200000|2020-10-01 14:40:00|67548.6|67538.6|67548.5|67538.5|67552.4|67542.4|67538.3|67528.3|702
1601563500000|2020-10-01 14:45:00|67548.4|67538.4|67539|67529|67552.1|67542.1|67538.7|67528.7|713
1601563800000|2020-10-01 14:50:00|67536.9|67526.9|67524.8|67514.8|67541.3|67531.3|67520.2|67510.2|891
1601564100000|2020-10-01 14:55:00|67524.5|67514.5|67505.8|67495.8|67532.8|67522.8|67505.8|67495.8|888
1601564400000|2020-10-01 15:00:00|67505|67495|67483.9|67473.9|67505|67495|67481.1|67471.1|861
1601564700000|2020-10-01 15:05:00|67484|67474|67483.8|67473.8|67491.3|67481.3|67482.1|67472.1|796
1601565000000|2020-10-01 15:10:00|67483.9|67473.9|67460.9|67450.9|67485.5|67475.5|67459.5|67449.5|590
1601565300000|2020-10-01 15:15:00|67460.8|67450.8|67456.9|67446.9|67461.3|67451.3|67451|67441|604
1601565600000|2020-10-01 15:20:00|67456.8|67446.8|67444.7|67434.7|67460|67450|67443.1|67433.1|538
1601565900000|2020-10-01 15:25:00|67444.4|67434.4|67454.6|67444.6|67466.9|67456.9|67442.1|67432.1|689
1601566200000|2020-10-01 15:30:00|67454.2|67444.2|67446.3|67436.3|67461.8|67451.8|67444.8|67434.8|801
1601566500000|2020-10-01 15:35:00|67446.4|67436.4|67465.3|67455.3|67465.9|67455.9|67442.3|67432.3|757
1601566800000|2020-10-01 15:40:00|67465.2|67455.2|67460.8|67450.8|67467.9|67457.9|67458.2|67448.2|663
1601567100000|2020-10-01 15:45:00|67460|67450|67463.3|67453.3|67463.3|67453.3|67454.8|67444.8|581
1601567400000|2020-10-01 15:50:00|67463.7|67453.7|67447.1|67437.1|67463.7|67453.7|67446.7|67436.7|597
1601567700000|2020-10-01 15:55:00|67447.2|67437.2|67454.3|67444.3|67460|67450|67447.2|67437.2|600
1601568000000|2020-10-01 16:00:00|67454.2|67444.2|67509|67499|67513.3|67503.3|67453.5|67443.5|620
1601568300000|2020-10-01 16:05:00|67509.1|67499.1|67496.7|67486.7|67509.3|67499.3|67486.6|67476.6|640
1601568600000|2020-10-01 16:10:00|67496.4|67486.4|67483.5|67473.5|67496.4|67486.4|67483|67473|503
1601568900000|2020-10-01 16:15:00|67483.6|67473.6|67499.8|67489.8|67511.7|67496.6|67483.6|67473.6|609
1601569200000|2020-10-01 16:20:00|67499.9|67489.9|67485.6|67475.6|67500.8|67490.8|67482.1|67472.1|648
1601569500000|2020-10-01 16:25:00|67485.4|67475.4|67474.1|67464.1|67487.2|67477.2|67473.4|67463.4|510
1601569800000|2020-10-01 16:30:00|67474.3|67464.3|67471.5|67461.5|67475|67465|67461.3|67451.3|682
1601570100000|2020-10-01 16:35:00|67470.5|67460.5|67463.9|67453.9|67478.7|67468.7|67463.4|67453.4|580
1601570400000|2020-10-01 16:40:00|67464|67454|67463.1|67453.1|67466.4|67456.4|67460.9|67450.9|425
1601570700000|2020-10-01 16:45:00|67463.2|67453.2|67466|67456|67468.2|67458.2|67461.8|67451.8|413
1601571000000|2020-10-01 16:50:00|67465.9|67455.9|67464|67454|67467.7|67457.7|67460|67450|401
1601571300000|2020-10-01 16:55:00|67464.3|67454.3|67471.2|67461.2|67474|67464|67462.6|67452.6|556
1601571600000|2020-10-01 17:00:00|67471|67461|67476.1|67466.1|67481.5|67471.5|67470.4|67460.4|480
1601571900000|2020-10-01 17:05:00|67476|67466|67472.3|67462.3|67480.3|67470.3|67471.5|67461.5|491
1601572200000|2020-10-01 17:10:00|67472|67462|67482.3|67472.3|67482.6|67472.6|67465.4|67451.2|506
1601572500000|2020-10-01 17:15:00|67482.2|67472.2|67475.5|67465.5|67485.5|67473.8|67474.9|67464.9|522
1601572800000|2020-10-01 17:20:00|67475.3|67465.3|67476.6|67466.6|67479.4|67469.4|67473.4|67463.4|518
1601573100000|2020-10-01 17:25:00|67477.1|67467.1|67478.6|67468.6|67485.3|67475.3|67476.9|67466.9|574
1601573400000|2020-10-01 17:30:00|67478.5|67468.5|67478.1|67468.1|67481.7|67471.7|67475|67465|487
1601573700000|2020-10-01 17:35:00|67478.3|67468.3|67478.1|67468.1|67482.1|67472.1|67473.6|67463.6|412
1601574000000|2020-10-01 17:40:00|67477.7|67467.7|67491.3|67481.3|67492.2|67482.2|67477.7|67467.7|566
1601574300000|2020-10-01 17:45:00|67491|67481|67494.7|67484.7|67496.2|67486.2|67489.9|67479.9|511
1601574600000|2020-10-01 17:50:00|67494.5|67484.5|67502|67492|67502.4|67492.4|67492.3|67482.3|478
1601574900000|2020-10-01 17:55:00|67502.6|67492.6|67515|67505|67522.2|67512.2|67502.4|67492.4|482
1601575200000|2020-10-01 18:00:00|67514.2|67504.2|67540.2|67530.2|67540.2|67530.2|67502.2|67492.2|906
1601575500000|2020-10-01 18:05:00|67538.8|67528.8|67541.8|67531.8|67549.7|67539.7|67531.4|67521.4|812
1601575800000|2020-10-01 18:10:00|67541.7|67531.7|67533.8|67523.8|67547.3|67537.3|67530.6|67520.6|717
1601576100000|2020-10-01 18:15:00|67533.3|67523.3|67535.9|67525.9|67539.7|67529.7|67532.9|67522.9|669
1601576400000|2020-10-01 18:20:00|67535.6|67525.6|67531.5|67521.5|67537.5|67527.5|67527.8|67517.8|588
1601576700000|2020-10-01 18:25:00|67531.4|67521.4|67507.4|67497.4|67537.4|67527.4|67505.8|67495.8|600
1601577000000|2020-10-01 18:30:00|67507.5|67497.5|67515.8|67505.8|67516.2|67506.2|67506|67496|459
1601577300000|2020-10-01 18:35:00|67515.7|67505.7|67514.2|67504.2|67518.1|67508.1|67510.4|67500.4|467
1601577600000|2020-10-01 18:40:00|67514.4|67504.4|67517.7|67507.7|67524.7|67514.7|67514|67504|424
1601577900000|2020-10-01 18:45:00|67517.8|67507.8|67512.4|67502.4|67522.1|67512.1|67510.8|67500.8|402
1601578200000|2020-10-01 18:50:00|67512.3|67502.3|67515.8|67505.8|67518.6|67508.6|67510.9|67500.9|491
1601578500000|2020-10-01 18:55:00|67515.9|67505.9|67510.4|67500.4|67521.2|67511.2|67509.6|67499.6|529
1601578800000|2020-10-01 19:00:00|67510.5|67500.5|67506.9|67496.9|67513.8|67501.3|67501.8|67487.2|606
1601579100000|2020-10-01 19:05:00|67506.8|67496.8|67500.5|67490.5|67508.3|67498.3|67494.8|67484.6|519
1601579400000|2020-10-01 19:10:00|67500.3|67490.3|67493.8|67483.8|67503.6|67490.8|67490.8|67478.4|365
1601579700000|2020-10-01 19:15:00|67493.1|67483.1|67500.1|67490.1|67500.2|67490.2|67490.9|67477.4|374
1601580000000|2020-10-01 19:20:00|67500.5|67490.5|67515.8|67505.8|67520.8|67506.1|67495.4|67481.9|407
1601580300000|2020-10-01 19:25:00|67514.2|67504.2|67504.3|67494.3|67527.1|67513.8|67503.5|67493.5|554
1601580600000|2020-10-01 19:30:00|67503.7|67493.7|67498.6|67488.6|67504.7|67494.7|67497.7|67487.7|486
1601580900000|2020-10-01 19:35:00|67498.7|67488.7|67498.7|67488.7|67503.8|67493.8|67497.4|67487.4|480
1601581200000|2020-10-01 19:40:00|67497.8|67487.8|67510.8|67500.8|67516.2|67501.2|67496.2|67486.2|453
1601581500000|2020-10-01 19:45:00|67510.9|67500.9|67503.8|67493.8|67511.6|67501.6|67503.2|67493.2|431
1601581800000|2020-10-01 19:50:00|67504|67494|67499.5|67489.5|67506.2|67494|67494.1|67483.1|399
1601582100000|2020-10-01 19:55:00|67499.9|67489.9|67509.4|67489.4|67510.9|67495.4|67494.1|67483.5|433
1601582400000|2020-10-01 20:00:00|67509.5|67489.5|67499|67489|67509.9|67489.9|67499|67483.4|248
1601582700000|2020-10-01 20:05:00|67498.9|67488.9|67516.1|67506.1|67525.4|67509.9|67497.7|67487.7|296
1601583000000|2020-10-01 20:10:00|67520.4|67500.4|67515.7|67495.7|67522|67502|67510.6|67490.6|295
1601583300000|2020-10-01 20:15:00|67515.8|67495.8|67503.7|67483.7|67516.4|67496.4|67502.7|67482.7|229
1601583600000|2020-10-01 20:20:00|67503.9|67483.9|67503.8|67483.8|67504.8|67488.2|67498.1|67481.2|264
1601583900000|2020-10-01 20:25:00|67503.1|67483.1|67501|67491|67511.9|67494|67496|67479.8|299
1601584200000|2020-10-01 20:30:00|67502.2|67492.2|67499|67479|67507.6|67492.9|67497.9|67477.9|246
1601584500000|2020-10-01 20:35:00|67498.9|67478.9|67497|67477|67499.4|67483.4|67491.4|67476|208
1601584800000|2020-10-01 20:40:00|67496.9|67476.9|67494.9|67474.9|67497.9|67482.4|67490.1|67473.8|175
1601585100000|2020-10-01 20:45:00|67496.1|67476.1|67495.9|67475.9|67497.8|67477.8|67494.6|67474.6|223
1601585400000|2020-10-01 20:50:00|67495.7|67475.7|67495|67475|67498.6|67478.6|67485.3|67465.3|289
1601585700000|2020-10-01 20:55:00|67495.6|67475.6|67504.3|67484.3|67504.4|67484.4|67489.7|67464.1|436
1601586000000|2020-10-01 21:00:00|67503.8|67483.8|67499.6|67479.6|67504.6|67484.6|67492.5|67472.5|74
1601586300000|2020-10-01 21:05:00|67500.1|67480.1|67499.8|67479.8|67504.1|67483.4|67498.1|67473.4|124
1601586600000|2020-10-01 21:10:00|67500.2|67480.2|67508.9|67450|67513.4|67480.5|67496.1|67442.9|218
1601586900000|2020-10-01 21:15:00|67510.7|67444.5|67508.5|67458.9|67519.5|67467.6|67498.4|67444.5|147
1601587200000|2020-10-01 21:20:00|67500.8|67464.6|67506.2|67458|67519|67467.9|67498.4|67443.5|124
1601587500000|2020-10-01 21:25:00|67513.1|67455.2|67507.9|67461.9|67518.6|67466.2|67498.4|67453.2|133
1601587800000|2020-10-01 21:30:00|67507.3|67461.7|67502.5|67463|67510.4|67465.9|67500.1|67455.4|222
1601588100000|2020-10-01 21:35:00|67500.1|67462.5|67506.2|67459.4|67511.1|67464.6|67499.9|67455.1|164
1601588400000|2020-10-01 21:40:00|67503.9|67458.8|67508.8|67461.3|67512.3|67466.9|67499.9|67454.6|166
1601588700000|2020-10-01 21:45:00|67503.1|67457.4|67501|67460.2|67505.8|67463.4|67499.7|67454.6|161
1601589000000|2020-10-01 21:50:00|67500.3|67458.6|67534.3|67458.6|67545.8|67465.8|67500|67453.2|225
1601589300000|2020-10-01 21:55:00|67534.4|67460.4|67535.9|67458.7|67541|67465|67528.9|67456.4|177
1601589600000|2020-10-01 22:00:00|67534.4|67459.9|67530.6|67467.3|67538.2|67480.4|67522.7|67459.9|441
1601589900000|2020-10-01 22:05:00|67530.2|67468|67524.1|67471.4|67536.6|67474.3|67521.9|67461.2|292
1601590200000|2020-10-01 22:10:00|67526.7|67471.9|67524.4|67470.8|67533.3|67477.5|67520.2|67465.8|189
1601590500000|2020-10-01 22:15:00|67521.2|67470.6|67527.6|67473.4|67534.4|67476.7|67514.6|67460.7|642
1601590800000|2020-10-01 22:20:00|67528.8|67471.9|67522.7|67485.1|67532.5|67488.1|67518.6|67462.9|531
1601591100000|2020-10-01 22:25:00|67521.9|67482.9|67531.1|67483.9|67533|67489.5|67517.1|67471.5|770
1601591400000|2020-10-01 22:30:00|67530.8|67483.8|67533.4|67490.9|67537.6|67493.2|67526.8|67483.6|271
1601591700000|2020-10-01 22:35:00|67534.5|67489.7|67527.1|67489.3|67536.2|67493.6|67513.6|67479.8|371
1601592000000|2020-10-01 22:40:00|67527.2|67489.5|67525.6|67487.3|67532.8|67491.3|67518.2|67479.3|461
1601592300000|2020-10-01 22:45:00|67524.3|67489|67515.5|67484.5|67527.3|67494.6|67510.1|67477.6|360
1601592600000|2020-10-01 22:50:00|67515.3|67484.2|67518.3|67486.8|67522.7|67495.6|67508|67478.5|379
1601592900000|2020-10-01 22:55:00|67515.5|67495.5|67527|67495.3|67534.5|67504.8|67512|67483.2|385
1601593200000|2020-10-01 23:00:00|67527.6|67494.9|67532.4|67512.4|67535.1|67515.1|67512.6|67487.9|349
1601593500000|2020-10-01 23:05:00|67532.2|67512.2|67532.7|67512.7|67543.1|67515.4|67529.2|67483.5|346
1601593800000|2020-10-01 23:10:00|67532.5|67512.5|67535.3|67515.3|67537.5|67517.5|67530.7|67510.7|279
1601594100000|2020-10-01 23:15:00|67535.2|67515.2|67527|67507|67542.1|67517.1|67526.2|67488|303
1601594400000|2020-10-01 23:20:00|67527.7|67507.7|67532.8|67479.3|67540.4|67510|67525.1|67470.8|510
1601594700000|2020-10-01 23:25:00|67532.4|67478.7|67541.2|67473.5|67543.8|67490.4|67524.8|67468.6|500
1601595000000|2020-10-01 23:30:00|67540.5|67475.1|67528.7|67474.5|67543.3|67483.8|67527.1|67461|483
1601595300000|2020-10-01 23:35:00|67530.5|67471.8|67529.6|67477|67539.4|67483.5|67522.4|67469.4|432
1601595600000|2020-10-01 23:40:00|67529.2|67478|67528.8|67475.8|67535.9|67489.4|67526.5|67471.8|813
1601595900000|2020-10-01 23:45:00|67530.5|67474.9|67530.7|67477.6|67534.8|67485.3|67525.3|67468.5|683
1601596200000|2020-10-01 23:50:00|67531.3|67478.1|67530.7|67485.8|67534.4|67489.5|67526.4|67470.9|472
1601596500000|2020-10-01 23:55:00|67530.2|67486.7|67527.1|67486.4|67532.8|67494|67522.2|67481.9|795
1601596800000|2020-10-02 00:00:00|67526.3|67485.5|67519.2|67486.6|67526.3|67495.5|67513.7|67477.2|648
1601597100000|2020-10-02 00:05:00|67518.9|67486|67513|67493|67520.9|67495.4|67505.8|67478.8|696
1601597400000|2020-10-02 00:10:00|67512.7|67492.7|67519.3|67488|67524.1|67500.5|67511.4|67485.7|688
1601597700000|2020-10-02 00:15:00|67519.4|67488.7|67518.3|67498.3|67525.8|67499.9|67510.7|67482.1|897
1601598000000|2020-10-02 00:20:00|67517.8|67497.8|67518.2|67498.2|67522.9|67500.6|67511.3|67483.7|803
1601598300000|2020-10-02 00:25:00|67518|67498|67516.4|67496.4|67522.6|67502.6|67509|67486.2|583
1601598600000|2020-10-02 00:30:00|67516.7|67496.7|67539.9|67508.7|67541.9|67516.4|67511.5|67484.5|823
1601598900000|2020-10-02 00:35:00|67539.8|67508.2|67540.4|67520.4|67552.4|67525.9|67532.2|67501.9|852
1601599200000|2020-10-02 00:40:00|67540.9|67520.9|67581.9|67571.9|67590.8|67572.1|67540.9|67519.1|793
1601599500000|2020-10-02 00:45:00|67582.3|67572.3|67575.9|67536.5|67590.5|67572.3|67567.8|67528.6|758
1601599800000|2020-10-02 00:50:00|67576.8|67538.7|67581.1|67561.1|67584.9|67563.3|67569.7|67538.4|636
1601600100000|2020-10-02 00:55:00|67584.7|67564.7|67586.6|67566.6|67588.6|67568.6|67581|67561|469
1601600400000|2020-10-02 01:00:00|67586|67566|67626.1|67606.1|67634.5|67614.5|67585.4|67565.4|546
1601600700000|2020-10-02 01:05:00|67625.8|67605.8|67622.2|67602.2|67626.4|67606.4|67613.5|67593.5|547
1601601000000|2020-10-02 01:10:00|67622.1|67602.1|67628.2|67608.2|67628.9|67608.9|67610.8|67595.2|440
1601601300000|2020-10-02 01:15:00|67628.5|67608.5|67624|67604|67628.5|67608.5|67620.1|67600.1|354
1601601600000|2020-10-02 01:20:00|67624.4|67604.4|67621.8|67601.8|67626.2|67606.2|67620.5|67600.5|481
1601601900000|2020-10-02 01:25:00|67622.8|67602.8|67600.5|67560.4|67622.8|67604.4|67570.3|67550.3|680
1601602200000|2020-10-02 01:30:00|67601.6|67562|67603.1|67583.1|67619.4|67595.4|67585.1|67558.7|645
1601602500000|2020-10-02 01:35:00|67603.2|67583.2|67618.2|67598.2|67620.3|67600.3|67602.8|67582.8|536
1601602800000|2020-10-02 01:40:00|67618.4|67598.4|67682.7|67662.7|67683.5|67663.5|67616.9|67596.9|676
1601603100000|2020-10-02 01:45:00|67682.8|67662.8|67702.3|67682.3|67713|67696.1|67682.2|67662.2|604
1601603400000|2020-10-02 01:50:00|67702.8|67682.8|67674.4|67654.4|67708|67694.4|67661.9|67641.9|632
1601603700000|2020-10-02 01:55:00|67674.5|67654.5|67684.7|67664.7|67691.3|67671.9|67672.9|67652.9|434
1601604000000|2020-10-02 02:00:00|67684.8|67664.8|67727.4|67707.4|67734.9|67719.7|67683.9|67663.9|605
1601604300000|2020-10-02 02:05:00|67727.3|67707.3|67746.1|67736.1|67752.8|67738.4|67716|67696|635
1601604600000|2020-10-02 02:10:00|67746.2|67736.2|67722.4|67702.4|67746.2|67736.2|67712.2|67700.8|435
1601604900000|2020-10-02 02:15:00|67722.5|67702.5|67712.3|67702.3|67728.3|67713.5|67710.3|67697.1|425
1601605200000|2020-10-02 02:20:00|67712.7|67702.7|67691.9|67681.9|67713.7|67703.7|67689.6|67676.9|431
1601605500000|2020-10-02 02:25:00|67691.8|67681.8|67683.2|67663.2|67705.6|67690.6|67671.8|67659.2|524
1601605800000|2020-10-02 02:30:00|67683.4|67663.4|67669.5|67659.5|67685.6|67672.7|67665.5|67655.5|471
1601606100000|2020-10-02 02:35:00|67669.7|67659.7|67680|67670|67680.5|67670.5|67668.5|67658.5|424
1601606400000|2020-10-02 02:40:00|67679.9|67669.9|67689.5|67679.5|67700.3|67685.9|67679.3|67669.3|502
1601606700000|2020-10-02 02:45:00|67689.6|67679.6|67708.6|67698.6|67722.7|67702.7|67682.8|67672.8|613
1601607000000|2020-10-02 02:50:00|67708.8|67698.8|67734.9|67724.9|67745.7|67734.1|67708.5|67697.1|752
1601607300000|2020-10-02 02:55:00|67734.8|67724.8|67717.7|67707.7|67741.6|67731.6|67714.1|67704.1|668
1601607600000|2020-10-02 03:00:00|67717.4|67707.4|67724.3|67714.3|67726.3|67716.3|67713.6|67703.6|482
1601607900000|2020-10-02 03:05:00|67724.6|67714.6|67721.1|67711.1|67730.9|67720.9|67720.5|67708.1|489
1601608200000|2020-10-02 03:10:00|67721|67711|67717.4|67707.4|67722|67712|67707.6|67697.6|498
1601608500000|2020-10-02 03:15:00|67717.3|67707.3|67687.9|67677.9|67719.8|67709.8|67683.6|67673.6|553
1601608800000|2020-10-02 03:20:00|67687.8|67677.8|67689.8|67679.8|67690.7|67680.7|67685.1|67675.1|332
1601609100000|2020-10-02 03:25:00|67689.7|67679.7|67679.9|67669.9|67691.6|67681.6|67677.9|67667.9|461
1601609400000|2020-10-02 03:30:00|67680|67670|67682.6|67672.6|67683|67673|67678.3|67668.3|491
1601609700000|2020-10-02 03:35:00|67682.5|67672.5|67685.7|67675.7|67686.4|67676.4|67675.4|67665.4|416
1601610000000|2020-10-02 03:40:00|67685.6|67675.6|67698.5|67688.5|67698.8|67688.8|67685.6|67675.6|460
1601610300000|2020-10-02 03:45:00|67698.4|67688.4|67698.8|67688.8|67702.5|67692.5|67698.2|67688.2|278
1601610600000|2020-10-02 03:50:00|67698.9|67688.9|67691.6|67681.6|67700.3|67690.3|67691.2|67681.2|317
1601610900000|2020-10-02 03:55:00|67691.7|67681.7|67698.3|67688.3|67700.6|67690.6|67690.3|67680.3|396
1601611200000|2020-10-02 04:00:00|67698.4|67688.4|67696.8|67686.8|67701.1|67691.1|67696.3|67686.3|307
1601611500000|2020-10-02 04:05:00|67697.1|67687.1|67704.1|67694.1|67704.1|67694.1|67695.9|67685.9|400
1601611800000|2020-10-02 04:10:00|67703.9|67693.9|67708.6|67698.6|67712.3|67702.3|67702.7|67692.7|451
1601612100000|2020-10-02 04:15:00|67709|67699|67713.1|67703.1|67713.4|67703.4|67705.3|67695.3|383
1601612400000|2020-10-02 04:20:00|67713.2|67703.2|67714.5|67704.5|67715|67705|67704.7|67694.7|419
1601612700000|2020-10-02 04:25:00|67714.6|67704.6|67706.4|67696.4|67714.8|67704.8|67705.9|67695.9|306
1601613000000|2020-10-02 04:30:00|67706.3|67696.3|67698|67688|67707.7|67697.7|67697.8|67687.8|298
1601613300000|2020-10-02 04:35:00|67698.1|67688.1|67680.5|67670.5|67699.3|67689.3|67677.5|67667.5|349
1601613600000|2020-10-02 04:40:00|67680.9|67670.9|67681.8|67671.8|67684.7|67674.7|67677.6|67667.6|396
1601613900000|2020-10-02 04:45:00|67681.7|67671.7|67681|67671|67682.9|67672.9|67679.5|67669.5|208
1601614200000|2020-10-02 04:50:00|67681.1|67671.1|67695.2|67685.2|67697.8|67687.8|67680.5|67670.5|212
1601614500000|2020-10-02 04:55:00|67695|67685|67760.4|67740.4|67768.2|67752.2|67694.4|67684.4|894
1601614800000|2020-10-02 05:00:00|67754.3|67744.3|67736.3|67726.3|67791.4|67777.1|67731.4|67718|975
1601615100000|2020-10-02 05:05:00|67736|67726|67720.5|67710.5|67763.7|67748.8|67717.3|67707.3|881
1601615400000|2020-10-02 05:10:00|67720.3|67710.3|67608.7|67588.7|67726.6|67711.9|67594.9|67574.9|885
1601615700000|2020-10-02 05:15:00|67608.6|67588.6|67607.4|67587.4|67610.9|67592.7|67576.6|67560.5|727
1601616000000|2020-10-02 05:20:00|67607.3|67587.3|67655|67635|67656.2|67640.1|67603.6|67587|686
1601616300000|2020-10-02 05:25:00|67655.2|67635.2|67632.9|67622.9|67662.6|67645.2|67607|67597|757
1601616600000|2020-10-02 05:30:00|67633|67623|67683|67673|67687.4|67673.5|67630.7|67620.7|709
1601616900000|2020-10-02 05:35:00|67682.5|67672.5|67676.7|67656.7|67696.3|67681.3|67672.4|67656.1|725
1601617200000|2020-10-02 05:40:00|67677.1|67657.1|67645.2|67635.2|67684.5|67669.5|67637.7|67623.8|749
1601617500000|2020-10-02 05:45:00|67645|67635|67625.6|67615.6|67657.7|67643.7|67609|67599|833
1601617800000|2020-10-02 05:50:00|67624.4|67614.4|67628.3|67618.3|67671.2|67655.7|67619.1|67603.9|926
1601618100000|2020-10-02 05:55:00|67628.4|67618.4|67682.8|67672.8|67724.4|67704.4|67628.4|67615.2|946
1601618400000|2020-10-02 06:00:00|67682.1|67672.1|67697.9|67677.9|67703.9|67686.5|67679.9|67669.7|804
1601618700000|2020-10-02 06:05:00|67697|67677|67716|67706|67717.7|67706|67690.7|67677|753
1601619000000|2020-10-02 06:10:00|67715.9|67705.9|67718.9|67708.9|67719.2|67709.2|67687|67673.8|791
1601619300000|2020-10-02 06:15:00|67718.8|67708.8|67732.8|67722.8|67740.6|67730.6|67712.6|67702.6|730
1601619600000|2020-10-02 06:20:00|67732.9|67722.9|67699|67679|67738.9|67728.9|67692.1|67676.3|815
1601619900000|2020-10-02 06:25:00|67697.6|67677.6|67655.4|67645.4|67697.6|67684|67636.5|67620.6|862
1601620200000|2020-10-02 06:30:00|67655.3|67645.3|67648|67638|67675.4|67662|67638.5|67621.8|874
1601620500000|2020-10-02 06:35:00|67648.2|67638.2|67647.6|67637.6|67661.6|67646.8|67637.9|67625.2|778
1601620800000|2020-10-02 06:40:00|67647.7|67637.7|67660.3|67640.3|67661.7|67647.8|67641|67631|726
1601621100000|2020-10-02 06:45:00|67660.4|67640.4|67670.4|67660.4|67683.3|67668.2|67652|67637.1|720
1601621400000|2020-10-02 06:50:00|67670.6|67660.6|67656.3|67646.3|67687.8|67674.3|67654.5|67640.8|735
1601621700000|2020-10-02 06:55:00|67657.2|67647.2|67665|67655|67679.8|67666.4|67652.6|67638.7|726
1601622000000|2020-10-02 07:00:00|67664.5|67654.5|67645.4|67625.4|67683.4|67669.8|67628.1|67613.3|869
1601622300000|2020-10-02 07:05:00|67645.3|67625.3|67611|67601|67652.8|67636.9|67610.1|67595.6|753
1601622600000|2020-10-02 07:10:00|67611.2|67601.2|67602.1|67582.1|67624.6|67611.8|67592.5|67577.2|754
1601622900000|2020-10-02 07:15:00|67601.9|67581.9|67596.4|67586.4|67615.5|67596.4|67588.2|67573|806
1601623200000|2020-10-02 07:20:00|67596.6|67586.6|67591.5|67571.5|67602.9|67588.5|67555.7|67542.9|762
1601623500000|2020-10-02 07:25:00|67591.6|67571.6|67571.3|67561.3|67593.7|67573.7|67561.1|67546.1|753
1601623800000|2020-10-02 07:30:00|67571.4|67561.4|67530.7|67510.7|67580.4|67565.1|67526.4|67510.7|844
1601624100000|2020-10-02 07:35:00|67525.5|67515.5|67560.3|67550.3|67568.1|67558.1|67523|67507.5|850
1601624400000|2020-10-02 07:40:00|67559.9|67549.9|67585.6|67565.6|67595|67580.2|67544.9|67527|693
1601624700000|2020-10-02 07:45:00|67585.7|67565.7|67604.2|67584.2|67604.9|67584.9|67576.5|67563.5|585
1601625000000|2020-10-02 07:50:00|67603.2|67583.2|67616.4|67596.4|67629.4|67609.4|67603.2|67583.2|752
1601625300000|2020-10-02 07:55:00|67616.7|67596.7|67623.8|67603.8|67624.6|67609.4|67603|67589.2|560
1601625600000|2020-10-02 08:00:00|67623.7|67603.7|67632|67622|67634.7|67622.4|67616.5|67601.6|628
1601625900000|2020-10-02 08:05:00|67632.1|67622.1|67635.3|67625.3|67636.8|67625.3|67627.8|67613.4|596
1601626200000|2020-10-02 08:10:00|67635.1|67625.1|67639.5|67629.5|67659.6|67645|67634.7|67624.5|599
1601626500000|2020-10-02 08:15:00|67639.6|67629.6|67632|67622|67654|67638.8|67631.6|67621.6|493
1601626800000|2020-10-02 08:20:00|67631.9|67621.9|67631.6|67621.6|67634.4|67624.4|67624.1|67614.1|518
1601627100000|2020-10-02 08:25:00|67631.5|67621.5|67632.4|67622.4|67632.8|67622.8|67626.5|67616.5|447
1601627400000|2020-10-02 08:30:00|67632.3|67622.3|67660.5|67650.5|67665.7|67651|67632.3|67622.3|729
1601627700000|2020-10-02 08:35:00|67660.6|67650.6|67649.4|67639.4|67678.5|67663|67643.7|67630.9|789
1601628000000|2020-10-02 08:40:00|67648.8|67638.8|67647.9|67637.9|67664.5|67649.2|67641.2|67630.5|732
1601628300000|2020-10-02 08:45:00|67648|67638|67645.5|67625.5|67651.5|67641.5|67631|67621|634
1601628600000|2020-10-02 08:50:00|67645.3|67625.3|67641.1|67631.1|67653.9|67638.6|67632.7|67622.1|573
1601628900000|2020-10-02 08:55:00|67641.3|67631.3|67640.4|67630.4|67647.9|67632.6|67633.9|67621.9|459
1601629200000|2020-10-02 09:00:00|67640.1|67630.1|67635.1|67625.1|67643.5|67631.9|67627.2|67611.8|558
1601629500000|2020-10-02 09:05:00|67635.2|67625.2|67619.6|67599.6|67637.5|67627.5|67610.4|67595.7|614
1601629800000|2020-10-02 09:10:00|67619.7|67599.7|67610.6|67600.6|67622.8|67607.9|67604.3|67591.2|602
1601630100000|2020-10-02 09:15:00|67610.8|67600.8|67614.9|67604.9|67621|67607.8|67607.2|67597.2|557
1601630400000|2020-10-02 09:20:00|67614.8|67604.8|67621.8|67611.8|67627.5|67613.2|67609.2|67599.2|532
1601630700000|2020-10-02 09:25:00|67622.1|67612.1|67631.1|67611.1|67634|67619.7|67612.2|67602.2|560
1601631000000|2020-10-02 09:30:00|67631.2|67611.2|67623.5|67613.5|67631.2|67615.6|67617.8|67607.8|493
1601631300000|2020-10-02 09:35:00|67623.6|67613.6|67615.9|67605.9|67628.5|67613.7|67607.7|67597.7|521
1601631600000|2020-10-02 09:40:00|67616|67606|67627|67617|67627.5|67617.5|67615.6|67605.6|541
1601631900000|2020-10-02 09:45:00|67627.1|67617.1|67631|67621|67644.9|67633.9|67624.5|67614.5|551
1601632200000|2020-10-02 09:50:00|67630.9|67620.9|67630.3|67620.3|67638.3|67627.7|67629.1|67616.1|486
1601632500000|2020-10-02 09:55:00|67630.2|67620.2|67642.7|67622.7|67644.7|67632.3|67630.1|67620.1|545
1601632800000|2020-10-02 10:00:00|67637.8|67627.8|67639.6|67629.6|67644.9|67633.7|67635.8|67621.8|537
1601633100000|2020-10-02 10:05:00|67639.8|67629.8|67649.1|67639.1|67652.4|67642.4|67639|67629|513
1601633400000|2020-10-02 10:10:00|67649.2|67639.2|67642|67622|67652.6|67639.2|67638.4|67621|605
1601633700000|2020-10-02 10:15:00|67642.6|67622.6|67646.2|67626.2|67652.2|67637.1|67639.6|67622.6|639
1601634000000|2020-10-02 10:20:00|67645.7|67625.7|67641.6|67621.6|67650.4|67635.8|67633.7|67618.6|722
1601634300000|2020-10-02 10:25:00|67641.5|67621.5|67625.8|67615.8|67644.6|67628.7|67625.2|67610.3|605
1601634600000|2020-10-02 10:30:00|67625.4|67615.4|67626.6|67606.6|67633.1|67617.1|67622|67606|506
1601634900000|2020-10-02 10:35:00|67626.5|67606.5|67611.4|67591.4|67626.9|67610.4|67608.4|67591.4|586
1601635200000|2020-10-02 10:40:00|67611.2|67591.2|67601.9|67591.9|67617.5|67602.5|67597.7|67587.7|579
1601635500000|2020-10-02 10:45:00|67602.9|67592.9|67599.2|67589.2|67605.9|67595.9|67598.4|67588.4|478
1601635800000|2020-10-02 10:50:00|67599.3|67589.3|67570.1|67560.1|67599.4|67589.4|67569.8|67559.8|550
1601636100000|2020-10-02 10:55:00|67569.9|67559.9|67571.5|67561.5|67573.8|67563.8|67564.8|67554.8|431
1601636400000|2020-10-02 11:00:00|67571.3|67561.3|67547.1|67527.1|67576.3|67566.3|67532.9|67517.2|706
1601636700000|2020-10-02 11:05:00|67546.9|67526.9|67558.6|67548.6|67571|67557|67545.4|67526.6|634
1601637000000|2020-10-02 11:10:00|67559.3|67549.3|67552.6|67542.6|67561.7|67549.8|67550.3|67536.8|614
1601637300000|2020-10-02 11:15:00|67552.5|67542.5|67558|67548|67564.5|67551.5|67546.1|67533.7|584
1601637600000|2020-10-02 11:20:00|67558.4|67548.4|67573.5|67553.5|67576.2|67559|67556.7|67544.4|567
1601637900000|2020-10-02 11:25:00|67573.3|67553.3|67556.6|67546.6|67573.5|67558.3|67554.6|67544.6|729
1601638200000|2020-10-02 11:30:00|67557|67547|67544.9|67534.9|67560.6|67550.6|67542.3|67532.3|654
1601638500000|2020-10-02 11:35:00|67545|67535|67535.4|67525.4|67546.6|67536.6|67529.8|67519.8|734
1601638800000|2020-10-02 11:40:00|67535.9|67525.9|67531.1|67521.1|67542.2|67532.2|67529.5|67519.5|573
1601639100000|2020-10-02 11:45:00|67531.2|67521.2|67519.3|67509.3|67540.1|67527.1|67518.6|67508.6|656
1601639400000|2020-10-02 11:50:00|67519.4|67509.4|67515.9|67505.9|67519.5|67509.5|67510.6|67500.6|669
1601639700000|2020-10-02 11:55:00|67516|67506|67507.8|67497.8|67516.1|67506.1|67506.6|67496.6|594
1601640000000|2020-10-02 12:00:00|67508.3|67498.3|67513.9|67503.9|67518.4|67508.4|67508|67498|693
1601640300000|2020-10-02 12:05:00|67514.2|67504.2|67510|67500|67520.6|67505.6|67509.3|67497.7|737
1601640600000|2020-10-02 12:10:00|67510.2|67500.2|67515.8|67505.8|67516.7|67506.7|67508|67498|626
1601640900000|2020-10-02 12:15:00|67515.2|67505.2|67523.9|67503.9|67524.3|67514.3|67514.5|67502.5|541
1601641200000|2020-10-02 12:20:00|67518.6|67508.6|67523.9|67513.9|67531.2|67517.2|67515.6|67503.7|671
1601641500000|2020-10-02 12:25:00|67524.3|67514.3|67549.2|67502.9|67557.1|67516.5|67519.2|67501.4|594
1601641800000|2020-10-02 12:30:00|67549.1|67502.7|67528.1|67518.1|67556.6|67518.1|67517|67497.5|826
1601642100000|2020-10-02 12:35:00|67527.8|67517.8|67526.5|67506.5|67550.1|67535.5|67516|67501.2|861
1601642400000|2020-10-02 12:40:00|67526.9|67506.9|67529.9|67519.9|67542.7|67526.5|67525.2|67505.7|794
1601642700000|2020-10-02 12:45:00|67529.2|67519.2|67538.4|67528.4|67548.2|67538.2|67523.1|67510.4|810
1601643000000|2020-10-02 12:50:00|67538.5|67528.5|67571.3|67561.3|67577.9|67565.4|67538.5|67528.5|816
1601643300000|2020-10-02 12:55:00|67571.4|67561.4|67560|67550|67574.5|67564.5|67553.8|67540.2|802
1601643600000|2020-10-02 13:00:00|67559.7|67549.7|67591.4|67581.4|67600.7|67590.7|67558.9|67548.9|934
1601643900000|2020-10-02 13:05:00|67591.2|67581.2|67593.2|67583.2|67599.8|67589.8|67584|67574|792
1601644200000|2020-10-02 13:10:00|67593.3|67583.3|67592.5|67582.5|67594.5|67584.5|67583.4|67573.4|811
1601644500000|2020-10-02 13:15:00|67592.6|67582.6|67582.6|67572.6|67593.3|67583.3|67579|67569|740
1601644800000|2020-10-02 13:20:00|67582.5|67572.5|67574.3|67564.3|67589.5|67576.1|67571.1|67561.1|786
1601645100000|2020-10-02 13:25:00|67575.3|67565.3|67581.3|67571.3|67584.3|67574.3|67574.9|67564.9|644
1601645400000|2020-10-02 13:30:00|67581.5|67571.5|67543.2|67533.2|67587.2|67577.2|67539.7|67524.6|536
1601645700000|2020-10-02 13:35:00|67543.6|67533.6|67517.7|67507.7|67561|67551|67516.2|67506.2|538
1601646000000|2020-10-02 13:40:00|67517.8|67507.8|67513.2|67503.2|67528.1|67518.1|67505.3|67495.3|607
1601646300000|2020-10-02 13:45:00|67512.8|67502.8|67517.3|67507.3|67520.2|67510.2|67506.9|67496.9|837
1601646600000|2020-10-02 13:50:00|67517.5|67507.5|67531|67521|67536.2|67526.2|67516.6|67506.6|905
1601646900000|2020-10-02 13:55:00|67530.8|67520.8|67542.9|67522.9|67542.9|67530.7|67526|67510.2|659
1601647200000|2020-10-02 14:00:00|67542.8|67522.8|67525.3|67515.3|67545.5|67526.8|67520|67510|743
1601647500000|2020-10-02 14:05:00|67525.1|67515.1|67515.2|67505.2|67525.5|67515.5|67508.1|67498.1|785
1601647800000|2020-10-02 14:10:00|67515.3|67505.3|67518.1|67508.1|67527.1|67517.1|67508.7|67498.7|810
1601648100000|2020-10-02 14:15:00|67518.3|67508.3|67519.5|67509.5|67528.1|67518.1|67512.7|67502.7|834
1601648400000|2020-10-02 14:20:00|67519.6|67509.6|67526.1|67516.1|67527.1|67517.1|67515.2|67505.2|758
1601648700000|2020-10-02 14:25:00|67526.3|67516.3|67533.9|67523.9|67540.8|67530.8|67524.4|67514.4|864
1601649000000|2020-10-02 14:30:00|67534.3|67524.3|67531.7|67521.7|67553.8|67543.8|67528.9|67518.9|858
1601649300000|2020-10-02 14:35:00|67531.8|67521.8|67542.5|67532.5|67547.9|67537.9|67530.6|67520.6|782
1601649600000|2020-10-02 14:40:00|67542.2|67532.2|67545.1|67535.1|67549.6|67539.6|67532.8|67522.8|712
1601649900000|2020-10-02 14:45:00|67545.2|67535.2|67536.8|67526.8|67557.6|67547.6|67534.8|67524.8|729
1601650200000|2020-10-02 14:50:00|67536.7|67526.7|67544|67534|67551|67541|67535.6|67525.6|755
1601650500000|2020-10-02 14:55:00|67544.1|67534.1|67549.2|67539.2|67550.9|67540.9|67539.7|67529.7|630
1601650800000|2020-10-02 15:00:00|67549.3|67539.3|67542.6|67532.6|67554.9|67544.9|67537.2|67527.2|753
1601651100000|2020-10-02 15:05:00|67542.3|67532.3|67540.7|67530.7|67548.1|67537.3|67538|67528|714
1601651400000|2020-10-02 15:10:00|67541|67531|67545.9|67535.9|67546.5|67536.5|67536|67526|713
1601651700000|2020-10-02 15:15:00|67546.1|67536.1|67543|67533|67552.5|67542.5|67542.3|67532.3|663
1601652000000|2020-10-02 15:20:00|67543.3|67533.3|67534.8|67524.8|67544.2|67534.2|67528.2|67518.2|653
1601652300000|2020-10-02 15:25:00|67534.7|67524.7|67524|67514|67534.7|67524.7|67518.8|67508.8|678
1601652600000|2020-10-02 15:30:00|67524.1|67514.1|67536.3|67526.3|67536.3|67526.3|67519.5|67509.5|679
1601652900000|2020-10-02 15:35:00|67535.8|67525.8|67552.3|67542.3|67552.8|67542.8|67529.3|67519.3|722
1601653200000|2020-10-02 15:40:00|67552.7|67542.7|67563.7|67553.7|67575.7|67562.1|67550.4|67540.4|687
1601653500000|2020-10-02 15:45:00|67563.5|67553.5|67561.2|67551.2|67567.8|67557.8|67558.6|67548.6|622
1601653800000|2020-10-02 15:50:00|67561.1|67551.1|67585.2|67575.2|67587|67577|67559.3|67549.3|592
1601654100000|2020-10-02 15:55:00|67584.3|67574.3|67593.5|67583.5|67596.8|67586.8|67583|67573|696
1601654400000|2020-10-02 16:00:00|67593.6|67583.6|67603.5|67593.5|67606|67596|67593.6|67583.6|714
1601654700000|2020-10-02 16:05:00|67603.6|67593.6|67589.1|67579.1|67609.8|67599.8|67583.5|67573.5|863
1601655000000|2020-10-02 16:10:00|67588.6|67578.6|67535.6|67525.6|67589.7|67579.7|67522.6|67505.8|840
1601655300000|2020-10-02 16:15:00|67540.8|67520.8|67522.7|67512.7|67541.5|67529|67504.8|67494.8|875
1601655600000|2020-10-02 16:20:00|67522.4|67512.4|67536.9|67526.9|67548.7|67534.3|67518.4|67508.4|834
1601655900000|2020-10-02 16:25:00|67537|67527|67538.8|67528.8|67540.9|67530.9|67533|67523|719
1601656200000|2020-10-02 16:30:00|67538.7|67528.7|67548.7|67538.7|67550.6|67540.6|67537.3|67527.3|676
1601656500000|2020-10-02 16:35:00|67548.5|67538.5|67540.5|67530.5|67553.4|67543.4|67539.9|67529.9|596
1601656800000|2020-10-02 16:40:00|67540.4|67530.4|67535.6|67525.6|67541.3|67531.3|67533.6|67523.6|617
1601657100000|2020-10-02 16:45:00|67535.1|67525.1|67537.8|67527.8|67542|67529.7|67533.5|67522|594
1601657400000|2020-10-02 16:50:00|67538|67528|67535.3|67525.3|67540.8|67530.8|67534.3|67524.3|590
1601657700000|2020-10-02 16:55:00|67536.9|67526.9|67559.9|67539.9|67560|67540.1|67534.4|67522.4|598
1601658000000|2020-10-02 17:00:00|67560.3|67540.3|67563.5|67553.5|67574.2|67558|67555.3|67540.3|834
1601658300000|2020-10-02 17:05:00|67563.1|67553.1|67566.4|67556.4|67572.1|67557.3|67561.6|67548.9|720
1601658600000|2020-10-02 17:10:00|67566.1|67556.1|67568.8|67558.8|67573.7|67560.1|67560.6|67548|702
1601658900000|2020-10-02 17:15:00|67569.1|67559.1|67574.2|67564.2|67589.7|67573.6|67566.4|67556.4|646
1601659200000|2020-10-02 17:20:00|67574.3|67564.3|67561.5|67541.5|67580.4|67565.8|67555.4|67541.5|702
1601659500000|2020-10-02 17:25:00|67561.8|67541.8|67558.2|67548.2|67569.3|67551.6|67553.9|67540.9|885
1601659800000|2020-10-02 17:30:00|67558.1|67548.1|67566.6|67546.6|67568.8|67553|67557.4|67541.9|965
1601660100000|2020-10-02 17:35:00|67567.1|67547.1|67566.5|67546.5|67569.3|67549.3|67565.2|67545.2|813
1601660400000|2020-10-02 17:40:00|67566.4|67546.4|67569.9|67549.9|67572.4|67552.4|67565.6|67545.6|874
1601660700000|2020-10-02 17:45:00|67570|67550|67566|67546|67572.4|67552.4|67565.5|67545.5|669
1601661000000|2020-10-02 17:50:00|67565.8|67545.8|67560.3|67550.3|67567.9|67550.8|67557.2|67541.7|766
1601661300000|2020-10-02 17:55:00|67560.4|67550.4|67564.9|67544.9|67566.2|67551.3|67554.7|67543.1|822
1601661600000|2020-10-02 18:00:00|67560|67550|67555.4|67545.4|67564.3|67550.4|67553.9|67542.4|842
1601661900000|2020-10-02 18:05:00|67554.6|67544.6|67550.6|67530.6|67557|67547|67533.9|67504.2|947
1601662200000|2020-10-02 18:10:00|67549.5|67529.5|67542.9|67532.9|67555.2|67538.9|67538|67521.6|954
1601662500000|2020-10-02 18:15:00|67542.6|67532.6|67538.8|67518.8|67552.1|67534.3|67531.7|67512.9|1000
1601662800000|2020-10-02 18:20:00|67537.9|67517.9|67527.9|67517.9|67541|67524.4|67526.9|67513|917
1601663100000|2020-10-02 18:25:00|67528.2|67518.2|67525.1|67515.1|67539.7|67523.6|67523.2|67509.3|829
1601663400000|2020-10-02 18:30:00|67524.9|67514.9|67542.8|67522.8|67543.9|67523.9|67522.4|67511.2|906
1601663700000|2020-10-02 18:35:00|67543.7|67523.7|67546.3|67526.3|67547|67530.9|67535.6|67520.5|705
1601664000000|2020-10-02 18:40:00|67546.4|67526.4|67543.7|67533.7|67549.1|67533.7|67536.9|67522.2|684
1601664300000|2020-10-02 18:45:00|67543.1|67533.1|67554.5|67534.5|67558.5|67541.5|67542.6|67531|533
1601664600000|2020-10-02 18:50:00|67554.4|67534.4|67551.9|67531.9|67556.1|67536.1|67551.6|67531.6|472
1601664900000|2020-10-02 18:55:00|67552|67532|67553.6|67533.6|67553.8|67538.6|67545.8|67528.3|539
1601665200000|2020-10-02 19:00:00|67553.3|67533.3|67552.2|67532.2|67555|67538.8|67548.4|67531.8|592
1601665500000|2020-10-02 19:05:00|67552.5|67532.5|67545|67535|67554.1|67539.3|67545|67531.1|590
1601665800000|2020-10-02 19:10:00|67545.2|67535.2|67552.1|67532.1|67562.5|67542.5|67534.4|67520|724
1601666100000|2020-10-02 19:15:00|67552|67532|67549.6|67529.6|67555.6|67540.8|67542.4|67527.6|601
1601666400000|2020-10-02 19:20:00|67549.7|67529.7|67568.8|67548.8|67577.9|67564.6|67543.2|67524.4|660
1601666700000|2020-10-02 19:25:00|67568.7|67548.7|67563.2|67543.2|67570.2|67554.9|67559.4|67542.2|413
1601667000000|2020-10-02 19:30:00|67563.3|67543.3|67562.5|67542.5|67565.4|67547.7|67557.4|67542.3|399
1601667300000|2020-10-02 19:35:00|67562.7|67542.7|67563.1|67543.1|67563.4|67548.5|67556.1|67541.5|364
1601667600000|2020-10-02 19:40:00|67563|67543|67557.7|67547.7|67563.4|67548.5|67557|67542.4|363
1601667900000|2020-10-02 19:45:00|67557.6|67547.6|67556.9|67546.9|67563.6|67548.7|67556.4|67541.6|420
1601668200000|2020-10-02 19:50:00|67557|67547|67559.5|67549.5|67564.1|67550|67557|67543.9|353
1601668500000|2020-10-02 19:55:00|67559.7|67549.7|67559.5|67549.5|67566.4|67550.2|67556.6|67536.6|452
1601668800000|2020-10-02 20:00:00|67559.4|67549.4|67554|67534|67565.4|67550.1|67553.5|67533.5|323
1601669100000|2020-10-02 20:05:00|67553.4|67533.4|67539.9|67529.9|67554.2|67537.6|67539.4|67523.7|352
1601669400000|2020-10-02 20:10:00|67540.2|67530.2|67546.8|67526.8|67548.1|67531.8|67539.2|67524.6|206
1601669700000|2020-10-02 20:15:00|67546.9|67526.9|67535.3|67515.3|67547.5|67531.9|67535|67515|375
1601670000000|2020-10-02 20:20:00|67535.4|67515.4|67543.9|67523.9|67546.9|67526.9|67529|67513.8|212
1601670300000|2020-10-02 20:25:00|67544.3|67524.3|67545|67525|67546.2|67530|67538.8|67522|154
1601670600000|2020-10-02 20:30:00|67544.9|67524.9|67545.9|67525.9|67546.9|67526.9|67543.5|67523.5|178
1601670900000|2020-10-02 20:35:00|67546|67526|67545.8|67525.8|67548.2|67530.7|67540.2|67521.6|227
1601671200000|2020-10-02 20:40:00|67548|67528|67546.2|67526.2|67552.1|67532.1|67546.1|67526.1|323
1601671500000|2020-10-02 20:45:00|67546.6|67526.6|67547.2|67527.2|67548.7|67528.7|67545.2|67525.2|183
1601671800000|2020-10-02 20:50:00|67550.9|67530.9|67558|67515.7|67592.4|67532.7|67549.6|67503.4|479
1601672100000|2020-10-02 20:55:00|67559.4|67516.9|67585.1|67471|67590.2|67521.1|67559.4|67451.8|220
1601841600000|2020-10-04 20:00:00|67596.2|67500.1|67596.2|67500.1|67601|67504.7|67596.2|67497.7|9
1601841900000|2020-10-04 20:05:00|67595.7|67501.7|67595.7|67501.7|67600.5|67506.1|67595.7|67501.7|14
1601842200000|2020-10-04 20:10:00|67600.5|67506.1|67595.7|67501.7|67600.5|67506.1|67595.7|67501.7|6
1601842500000|2020-10-04 20:15:00|67622.3|67484.3|67595.7|67501.7|67622.3|67506.1|67595.7|67484.3|8
1601842800000|2020-10-04 20:20:00|67600.5|67506.1|67595.7|67501.7|67600.5|67506.1|67595.7|67501.7|6
1601843100000|2020-10-04 20:25:00|67600.5|67506.1|67595.7|67501.7|67600.5|67506.1|67595.7|67501.7|10
1601843400000|2020-10-04 20:30:00|67600.5|67506.1|67595.7|67501.7|67600.5|67506.1|67595.7|67501.7|6
1601843700000|2020-10-04 20:35:00|67600.5|67506.1|67595.7|67501.7|67600.5|67506.1|67595.7|67501.7|10
1601844000000|2020-10-04 20:40:00||67506.1||67501.7||67506.1||67501.7|4
1601844300000|2020-10-04 20:45:00|67592.3|67506.1|67592.3|67505.8|67600.5|67506.1|67592.3|67501.7|28
1601844600000|2020-10-04 20:50:00|67600.5|67501.7|67592.3|67505.8|67600.5|67506.1|67592.3|67501.7|12
1601844900000|2020-10-04 20:55:00|67600.5|67501.7|67609.9|67503.6|67609.9|67506.1|67592.3|67501.7|18
1601845200000|2020-10-04 21:00:00|67593.9|67505.5|67586.7|67508.3|67616.8|67508.3|67586.7|67481.1|62
1601845500000|2020-10-04 21:05:00|67600.7|67505|67621.8|67490.8|67623.7|67508.4|67588.6|67482.1|69
1601845800000|2020-10-04 21:10:00|67621.2|67492.6|67608.1|67501.9|67621.5|67504.8|67591.8|67484.7|55
1601846100000|2020-10-04 21:15:00|67598.4|67503.2|67600.2|67501.5|67618.7|67503.2|67595.3|67485|110
1601846400000|2020-10-04 21:20:00|67597.1|67502.9|67598.3|67502.1|67616.4|67506|67591.8|67494.4|110
1601846700000|2020-10-04 21:25:00|67595|67503.2|67596.9|67499.5|67615.2|67505.9|67594.2|67494.3|101
1601847000000|2020-10-04 21:30:00|67608.4|67486.7|67599.6|67494|67617.7|67508.1|67591|67486.7|112
1601847300000|2020-10-04 21:35:00|67601|67496.5|67600.6|67498.6|67601.4|67508.2|67591.5|67490.6|115
1601847600000|2020-10-04 21:40:00|67598.3|67504|67600.2|67498.7|67601.3|67507.4|67592.7|67490.6|93
1601847900000|2020-10-04 21:45:00|67601.2|67503.6|67598.5|67499|67616.6|67505.1|67588.4|67487|132
1601848200000|2020-10-04 21:50:00|67599.2|67504.6|67609.7|67488.9|67613.5|67506.1|67589.6|67487.9|138
1601848500000|2020-10-04 21:55:00|67614.8|67483.8|67597.8|67502.6|67615.7|67506.8|67591.5|67483.8|127
1601848800000|2020-10-04 22:00:00|67606.2|67507.1|67609|67490.7|67621.1|67507.1|67594.5|67484.5|206
1601849100000|2020-10-04 22:05:00|67606.1|67493.8|67606.3|67500|67617.6|67506.4|67591.2|67485.6|153
1601849400000|2020-10-04 22:10:00|67596|67506.1|67603.5|67493.8|67616.3|67512.2|67592.7|67484.9|156
1601849700000|2020-10-04 22:15:00|67602.1|67495.3|67595.2|67501.7|67602.1|67535.3|67555.3|67495.3|145
1601850000000|2020-10-04 22:20:00|67598.3|67500.3|67594|67505.2|67602.6|67529.2|67566.1|67497.9|126
1601850300000|2020-10-04 22:25:00|67594.6|67505.1|67594.7|67508.2|67600.3|67541.7|67561.7|67499.7|155
1601850600000|2020-10-04 22:30:00|67595.2|67508.6|67600.8|67506.2|67602.4|67540.1|67560.1|67497.9|124
1601850900000|2020-10-04 22:35:00|67594.9|67509.2|67593.7|67507.1|67603.3|67510.1|67591|67502.6|111
1601851200000|2020-10-04 22:40:00|67593.8|67508.4|67598.9|67500.8|67606.1|67524.6|67577|67495.7|125
1601851500000|2020-10-04 22:45:00|67597.1|67501.8|67595.1|67504.9|67602.5|67535|67572.5|67498.4|112
1601851800000|2020-10-04 22:50:00|67594.3|67505.1|67596.9|67504.9|67607.2|67524.2|67576.4|67498.5|132
1601852100000|2020-10-04 22:55:00|67602.2|67499.4|67593.9|67509|67605.6|67534|67566.5|67495.2|118
1601852400000|2020-10-04 23:00:00|67600.2|67508.4|67595.1|67525|67600.2|67532.3|67563.8|67504.7|140
1601852700000|2020-10-04 23:05:00|67595.4|67525.4|67588.5|67530.8|67596.3|67550.9|67568.4|67516|161
1601853000000|2020-10-04 23:10:00|67590.8|67519.6|67568.3|67506.4|67595|67526.1|67555.4|67502.5|110
1601853300000|2020-10-04 23:15:00|67569.2|67505.6|67561.4|67513.2|67573.2|67519.9|67553.4|67503.8|122
1601853600000|2020-10-04 23:20:00|67564.6|67512.7|67564.1|67514.9|67577.4|67522.5|67551.8|67508.6|122
1601853900000|2020-10-04 23:25:00|67563.1|67515.4|67559.8|67516.8|67573.7|67530.2|67545.1|67511.1|105
1601854200000|2020-10-04 23:30:00|67561.9|67511.3|67568.8|67518.6|67580.6|67530.3|67548.8|67509.1|122
1601854500000|2020-10-04 23:35:00|67565.2|67518|67549.7|67507.3|67576.8|67530.4|67546.9|67506.2|125
1601854800000|2020-10-04 23:40:00|67550.2|67507|67533.5|67513.5|67550.2|67514.8|67527.4|67500.3|206
1601855100000|2020-10-04 23:45:00|67532.5|67512.5|67534.1|67514.1|67544.8|67519.3|67525.2|67505.2|251
1601855400000|2020-10-04 23:50:00|67533.7|67513.7|67527.1|67507.1|67536.4|67516.4|67523.2|67503.2|187
1601855700000|2020-10-04 23:55:00|67528.1|67508.1|67553.7|67512.3|67571.9|67530.1|67527.4|67503|471
1601856000000|2020-10-05 00:00:00|67553.2|67513|67511.4|67491.4|67553.2|67516.1|67510.6|67490.6|486
1601856300000|2020-10-05 00:05:00|67511.5|67491.5|67523.4|67503.4|67524.4|67504.4|67511.2|67491.2|412
1601856600000|2020-10-05 00:10:00|67522.8|67502.8|67523.7|67503.7|67553.9|67521.8|67512.5|67492.5|670
1601856900000|2020-10-05 00:15:00|67523.8|67503.8|67447.7|67427.7|67525.7|67511.4|67443.8|67413.3|641
1601857200000|2020-10-05 00:20:00|67447.1|67427.1|67472.1|67452.1|67480.8|67455.8|67442.7|67417.1|578
1601857500000|2020-10-05 00:25:00|67472.3|67452.3|67435.2|67415.2|67476|67456|67427.2|67407.2|550
1601857800000|2020-10-05 00:30:00|67435.1|67415.1|67439.4|67419.4|67451.2|67425.2|67428.3|67393.6|557
1601858100000|2020-10-05 00:35:00|67439.6|67419.6|67413.9|67393.9|67447.6|67427.6|67399.8|67379.8|667
1601858400000|2020-10-05 00:40:00|67414.3|67394.3|67429|67409|67441.4|67425.3|67399.6|67379.6|633
1601858700000|2020-10-05 00:45:00|67428.8|67408.8|67431.3|67411.3|67442|67426.8|67424.7|67404.7|467
1601859000000|2020-10-05 00:50:00|67431.1|67411.1|67443.4|67423.4|67462.3|67442.3|67429.7|67409.7|499
1601859300000|2020-10-05 00:55:00|67443.5|67423.5|67447.3|67427.3|67451.8|67431.8|67438.6|67422.3|286
1601859600000|2020-10-05 01:00:00|67447.7|67427.7|67464|67444|67469|67453.6|67446.2|67426.2|532
1601859900000|2020-10-05 01:05:00|67464.1|67444.1|67435.4|67425.4|67465.1|67448.3|67428.2|67413.5|519
1601860200000|2020-10-05 01:10:00|67435.5|67425.5|67438.2|67428.2|67452.9|67432.9|67422.2|67407.6|567
1601860500000|2020-10-05 01:15:00|67438.3|67428.3|67432.7|67412.7|67447.8|67432.5|67419.8|67405|573
1601860800000|2020-10-05 01:20:00|67432.5|67412.5|67406.8|67386.8|67453.4|67439.7|67406.7|67386.7|612
1601861100000|2020-10-05 01:25:00|67409.9|67389.9|67433.9|67413.9|67440|67423.5|67405|67389.8|596
1601861400000|2020-10-05 01:30:00|67428.8|67418.8|67433.4|67413.4|67437.9|67422.5|67415.8|67401.3|635
1601861700000|2020-10-05 01:35:00|67433.5|67413.5|67425|67415|67445.6|67430.1|67422.5|67408.1|712
1601862000000|2020-10-05 01:40:00|67425.3|67415.3|67433.1|67423.1|67447.6|67437.1|67419.6|67409.5|726
1601862300000|2020-10-05 01:45:00|67433|67423|67428.9|67418.9|67438.6|67428.6|67420.4|67410.4|665
1601862600000|2020-10-05 01:50:00|67429.1|67419.1|67427.9|67417.9|67439|67429|67425.3|67415.3|618
1601862900000|2020-10-05 01:55:00|67427|67417|67374.6|67364.6|67429|67419|67371.1|67361.1|753
1601863200000|2020-10-05 02:00:00|67373.6|67363.6|67381.9|67371.9|67394.1|67384.1|67364.2|67354.2|770
1601863500000|2020-10-05 02:05:00|67382.1|67372.1|67387.3|67377.3|67393.3|67383.3|67377.4|67367.4|705
1601863800000|2020-10-05 02:10:00|67387.5|67377.5|67383.7|67373.7|67392.6|67382.6|67379.2|67369.2|539
1601864100000|2020-10-05 02:15:00|67383.8|67373.8|67365.6|67355.6|67383.8|67373.8|67359.6|67349.6|582
1601864400000|2020-10-05 02:20:00|67365.3|67355.3|67368.5|67358.5|67373.6|67363.6|67348.2|67338.2|824
1601864700000|2020-10-05 02:25:00|67368.4|67358.4|67373.2|67363.2|67381.3|67371.3|67365.1|67355.1|646
1601865000000|2020-10-05 02:30:00|67373.4|67363.4|67373.4|67363.4|67379.1|67369.1|67368.1|67358.1|536
1601865300000|2020-10-05 02:35:00|67373.7|67363.7|67379.5|67369.5|67382.7|67372.7|67370.9|67360.9|462
1601865600000|2020-10-05 02:40:00|67379.6|67369.6|67371.2|67361.2|67382|67372|67364.2|67354.2|566
1601865900000|2020-10-05 02:45:00|67371|67361|67369.7|67359.7|67373.1|67363.1|67356.1|67346.1|510
1601866200000|2020-10-05 02:50:00|67369.4|67359.4|67354.7|67344.7|67369.9|67359.9|67350.8|67340.8|489
1601866500000|2020-10-05 02:55:00|67354.8|67344.8|67360.1|67350.1|67360.8|67350.8|67345|67335|439
1601866800000|2020-10-05 03:00:00|67360|67350|67364.7|67354.7|67366.3|67356.3|67353|67343|486
1601867100000|2020-10-05 03:05:00|67364.6|67354.6|67369|67359|67371|67361|67358.8|67348.8|414
1601867400000|2020-10-05 03:10:00|67369.3|67359.3|67367.4|67357.4|67370|67360|67358.2|67348.2|381
1601867700000|2020-10-05 03:15:00|67367.3|67357.3|67357.7|67347.7|67369.9|67359.9|67357|67347|350
1601868000000|2020-10-05 03:20:00|67357.8|67347.8|67338.8|67328.8|67358.4|67348.4|67337.3|67327.3|377
1601868300000|2020-10-05 03:25:00|67339|67329|67357.7|67347.7|67360.6|67350.6|67339|67329|452
1601868600000|2020-10-05 03:30:00|67357.6|67347.6|67372.3|67362.3|67372.7|67362.7|67347.7|67337.7|446
1601868900000|2020-10-05 03:35:00|67372.4|67362.4|67368.7|67358.7|67372.6|67362.6|67366.2|67356.2|401
1601869200000|2020-10-05 03:40:00|67368.5|67358.5|67383.3|67373.3|67387.5|67377.5|67368.1|67358.1|395
1601869500000|2020-10-05 03:45:00|67383.4|67373.4|67391.6|67381.6|67396.5|67386.5|67382.3|67372.3|371
1601869800000|2020-10-05 03:50:00|67391.5|67381.5|67394.2|67384.2|67396.8|67386.8|67388|67378|397
1601870100000|2020-10-05 03:55:00|67394.3|67384.3|67400.9|67390.9|67402|67392|67390.7|67380.7|408
1601870400000|2020-10-05 04:00:00|67401|67391|67406.2|67396.2|67415.1|67405.1|67400.9|67390.9|454
1601870700000|2020-10-05 04:05:00|67406.1|67396.1|67409.1|67399.1|67409.1|67399.1|67399.5|67389.5|367
1601871000000|2020-10-05 04:10:00|67408.9|67398.9|67405.2|67395.2|67413|67403|67402.4|67392.4|346
1601871300000|2020-10-05 04:15:00|67405.3|67395.3|67419.2|67409.2|67420|67410|67405.3|67395.3|346
1601871600000|2020-10-05 04:20:00|67419.1|67409.1|67432.8|67422.8|67433.5|67423.5|67417.2|67407.2|402
1601871900000|2020-10-05 04:25:00|67432.7|67422.7|67434.6|67424.6|67435.2|67425.2|67428.3|67418.3|294
1601872200000|2020-10-05 04:30:00|67434.5|67424.5|67433.4|67423.4|67436.9|67426.9|67428.9|67418.9|368
1601872500000|2020-10-05 04:35:00|67433.5|67423.5|67435|67425|67437.4|67427.4|67430.3|67420.3|306
1601872800000|2020-10-05 04:40:00|67434.9|67424.9|67458|67448|67465.1|67455.1|67434.5|67424.5|439
1601873100000|2020-10-05 04:45:00|67458.4|67448.4|67465.1|67455.1|67470.7|67460.7|67456.2|67446.2|386
1601873400000|2020-10-05 04:50:00|67464.1|67454.1|67464.2|67454.2|67471|67461|67461.9|67451.9|433
1601873700000|2020-10-05 04:55:00|67464|67454|67476.7|67466.7|67479.5|67469.5|67461.5|67451.5|384
1601874000000|2020-10-05 05:00:00|67476|67466|67466.8|67456.8|67476.2|67466.2|67464.1|67454.1|472
1601874300000|2020-10-05 05:05:00|67467|67457|67474.1|67464.1|67477.4|67467.4|67461.1|67451.1|459
1601874600000|2020-10-05 05:10:00|67474.2|67464.2|67461.7|67451.7|67475.5|67465.5|67460.9|67450.9|329
1601874900000|2020-10-05 05:15:00|67463.2|67453.2|67474.4|67464.4|67478.9|67468.9|67463.2|67453.2|374
1601875200000|2020-10-05 05:20:00|67474.2|67464.2|67476.7|67466.7|67483.5|67473.5|67473.7|67463.7|440
1601875500000|2020-10-05 05:25:00|67476.8|67466.8|67473.1|67463.1|67484.3|67474.3|67472.7|67462.7|330
1601875800000|2020-10-05 05:30:00|67473.3|67463.3|67463.1|67453.1|67474.8|67464.8|67458.1|67448.1|381
1601876100000|2020-10-05 05:35:00|67463.2|67453.2|67457.3|67447.3|67470.2|67460.2|67456.4|67446.4|390
1601876400000|2020-10-05 05:40:00|67457.4|67447.4|67452.3|67442.3|67457.7|67447.7|67441.4|67431.4|435
1601876700000|2020-10-05 05:45:00|67452.9|67442.9|67441.6|67431.6|67455.8|67445.8|67440.2|67430.2|449
1601877000000|2020-10-05 05:50:00|67441.7|67431.7|67457.4|67447.4|67457.7|67447.7|67438.7|67428.7|327
1601877300000|2020-10-05 05:55:00|67454.2|67444.2|67419.9|67409.9|67454.2|67444.2|67414.4|67404.4|589
1601877600000|2020-10-05 06:00:00|67419.6|67409.6|67468.9|67458.9|67474.4|67464.4|67419.6|67409.6|805
1601877900000|2020-10-05 06:05:00|67468.8|67458.8|67460.2|67450.2|67474.1|67464.1|67459.6|67449.6|648
1601878200000|2020-10-05 06:10:00|67460.3|67450.3|67471.8|67461.8|67473.9|67463.9|67460|67450|579
1601878500000|2020-10-05 06:15:00|67472.3|67462.3|67479.1|67469.1|67480.5|67470.5|67463.6|67453.6|557
1601878800000|2020-10-05 06:20:00|67479.3|67469.3|67509.2|67499.2|67512|67502|67478.1|67468.1|605
1601879100000|2020-10-05 06:25:00|67508.4|67498.4|67521.1|67511.1|67521.8|67511.8|67505.2|67495.2|550
1601879400000|2020-10-05 06:30:00|67520.4|67510.4|67524.2|67514.2|67529.8|67519.8|67506.2|67496.2|628
1601879700000|2020-10-05 06:35:00|67524.4|67514.4|67546|67536|67549.7|67539.7|67519.1|67509.1|615
1601880000000|2020-10-05 06:40:00|67545.8|67535.8|67531.4|67521.4|67546.6|67536.6|67529.1|67519.1|517
1601880300000|2020-10-05 06:45:00|67531.6|67521.6|67525.1|67515.1|67538.3|67528.3|67521.1|67511.1|497
1601880600000|2020-10-05 06:50:00|67525|67515|67514.1|67504.1|67526.5|67516.5|67511.1|67501.1|497
1601880900000|2020-10-05 06:55:00|67514.2|67504.2|67511.8|67501.8|67517.3|67507.3|67506.2|67496.2|518
1601881200000|2020-10-05 07:00:00|67511.9|67501.9|67514.3|67504.3|67516.9|67506.9|67504.3|67494.3|647
1601881500000|2020-10-05 07:05:00|67515.4|67505.4|67503.4|67493.4|67517.1|67507.1|67493.2|67483.2|606
1601881800000|2020-10-05 07:10:00|67503.3|67493.3|67536.8|67526.8|67544.4|67534.4|67500.1|67490.1|725
1601882100000|2020-10-05 07:15:00|67536.9|67526.9|67536.9|67526.9|67543.7|67533.7|67526|67516|621
1601882400000|2020-10-05 07:20:00|67536.7|67526.7|67550.3|67540.3|67551.8|67541.8|67525.4|67515.4|731
1601882700000|2020-10-05 07:25:00|67550.4|67540.4|67548.3|67538.3|67553.9|67543.9|67546|67536|715
1601883000000|2020-10-05 07:30:00|67548.4|67538.4|67550.5|67540.5|67567.4|67557.4|67547.7|67537.7|666
1601883300000|2020-10-05 07:35:00|67550|67540|67550.8|67540.8|67570.6|67560.6|67548.4|67538.4|734
1601883600000|2020-10-05 07:40:00|67550.9|67540.9|67540.4|67530.4|67559|67549|67539.8|67529.8|683
1601883900000|2020-10-05 07:45:00|67540.7|67530.7|67534.2|67524.2|67540.9|67530.9|67520.4|67510.4|710
1601884200000|2020-10-05 07:50:00|67533.7|67523.7|67525.8|67515.8|67536.7|67526.7|67519.2|67509.2|627
1601884500000|2020-10-05 07:55:00|67523.4|67513.4|67528.6|67518.6|67532.9|67522.9|67502.3|67492.3|858
1601884800000|2020-10-05 08:00:00|67529.4|67519.4|67520.9|67510.9|67534.4|67524.4|67514.2|67504.2|653
1601885100000|2020-10-05 08:05:00|67520.7|67510.7|67513.6|67503.6|67521.5|67511.5|67511|67501|701
1601885400000|2020-10-05 08:10:00|67513.5|67503.5|67508.6|67498.6|67517.7|67507.7|67506.5|67496.5|773
1601885700000|2020-10-05 08:15:00|67509|67499|67472.1|67462.1|67512.9|67502.9|67464.8|67454.8|770
1601886000000|2020-10-05 08:20:00|67472.6|67462.6|67482.8|67472.8|67486.7|67476.7|67471.1|67461.1|651
1601886300000|2020-10-05 08:25:00|67482|67472|67480.9|67470.9|67486.3|67476.3|67477.2|67467.2|562
1601886600000|2020-10-05 08:30:00|67480.8|67470.8|67483.1|67473.1|67487.3|67477.3|67473|67463|551
1601886900000|2020-10-05 08:35:00|67483|67473|67463.1|67453.1|67483.5|67473.5|67463|67453|526
1601887200000|2020-10-05 08:40:00|67463.2|67453.2|67457.7|67447.7|67464.7|67454.7|67452|67442|550
1601887500000|2020-10-05 08:45:00|67457.5|67447.5|67432.4|67422.4|67458.9|67448.9|67423|67413|644
1601887800000|2020-10-05 08:50:00|67432.3|67422.3|67435.1|67425.1|67438.6|67428.6|67430|67420|503
1601888100000|2020-10-05 08:55:00|67435.3|67425.3|67422.7|67412.7|67442.3|67432.3|67420.4|67410.4|481
1601888400000|2020-10-05 09:00:00|67422.3|67412.3|67418.9|67408.9|67431|67421|67413.4|67403.4|614
1601888700000|2020-10-05 09:05:00|67418.8|67408.8|67416.2|67406.2|67420.8|67410.8|67407.6|67397.6|470
1601889000000|2020-10-05 09:10:00|67416.1|67406.1|67414.3|67404.3|67417.1|67407.1|67408.7|67398.7|483
1601889300000|2020-10-05 09:15:00|67414.2|67404.2|67396|67386|67419.1|67409.1|67393.8|67383.8|478
1601889600000|2020-10-05 09:20:00|67396.3|67386.3|67361.7|67351.7|67398.5|67388.5|67357.6|67347.6|695
1601889900000|2020-10-05 09:25:00|67362.1|67352.1|67367.2|67357.2|67380.6|67370.6|67351.1|67341.1|688
1601890200000|2020-10-05 09:30:00|67367.8|67357.8|67357.3|67347.3|67370.2|67360.2|67351.5|67341.5|703
1601890500000|2020-10-05 09:35:00|67357.1|67347.1|67342.9|67332.9|67357.3|67347.3|67333.7|67323.7|674
1601890800000|2020-10-05 09:40:00|67343.2|67333.2|67346.3|67336.3|67351.5|67341.5|67337.8|67327.8|507
1601891100000|2020-10-05 09:45:00|67346.4|67336.4|67329.6|67319.6|67346.4|67336.4|67317.1|67307.1|559
1601891400000|2020-10-05 09:50:00|67329.9|67319.9|67323.1|67313.1|67340.8|67330.8|67318.2|67308.2|583
1601891700000|2020-10-05 09:55:00|67322.9|67312.9|67320.6|67310.6|67324|67313.4|67312.1|67302.1|480
1601892000000|2020-10-05 10:00:00|67320.2|67310.2|67339.7|67329.7|67339.8|67329.8|67319.9|67309.9|444
1601892300000|2020-10-05 10:05:00|67340|67330|67353.4|67343.4|67353.4|67343.4|67339.3|67329.3|438
1601892600000|2020-10-05 10:10:00|67353.3|67343.3|67376.6|67356.6|67378.9|67358.9|67352.9|67342.9|541
1601892900000|2020-10-05 10:15:00|67377.9|67357.9|67387|67377|67402.2|67388.3|67373.5|67357.6|603
1601893200000|2020-10-05 10:20:00|67387.1|67377.1|67387.9|67377.9|67399.1|67389.1|67385.3|67372.7|494
1601893500000|2020-10-05 10:25:00|67388.1|67378.1|67383.7|67373.7|67390.7|67380.7|67378.9|67368.9|533
1601893800000|2020-10-05 10:30:00|67383.8|67373.8|67390|67380|67391.1|67381.1|67377.5|67367.5|580
1601894100000|2020-10-05 10:35:00|67390.1|67380.1|67393.8|67383.8|67394.1|67384.1|67380.9|67370.9|510
1601894400000|2020-10-05 10:40:00|67394.3|67384.3|67400.5|67390.5|67404.3|67394.3|67384.1|67374.1|545
1601894700000|2020-10-05 10:45:00|67400.4|67390.4|67386.8|67376.8|67401|67391|67383.2|67373.2|484
1601895000000|2020-10-05 10:50:00|67387|67377|67385.2|67375.2|67391.1|67381.1|67379.9|67369.9|538
1601895300000|2020-10-05 10:55:00|67385.1|67375.1|67382.3|67372.3|67388.4|67378.4|67373.7|67363.7|559
1601895600000|2020-10-05 11:00:00|67382.4|67372.4|67379.5|67369.5|67391.6|67381.6|67377.9|67367.9|512
1601895900000|2020-10-05 11:05:00|67379.6|67369.6|67359.2|67349.2|67379.8|67369.8|67356.8|67346.8|530
1601896200000|2020-10-05 11:10:00|67359.3|67349.3|67356.3|67346.3|67361.9|67351.9|67351.3|67341.3|490
1601896500000|2020-10-05 11:15:00|67356.2|67346.2|67364.8|67354.8|67366.2|67356.2|67349.6|67339.6|478
1601896800000|2020-10-05 11:20:00|67364.7|67354.7|67365.8|67355.8|67375.1|67365.1|67364.6|67354.6|501
1601897100000|2020-10-05 11:25:00|67366.3|67356.3|67352|67342|67368.2|67358.2|67350.7|67340.7|489
1601897400000|2020-10-05 11:30:00|67352.2|67342.2|67339.2|67329.2|67352.4|67342.4|67338.2|67328.2|489
1601897700000|2020-10-05 11:35:00|67339|67329|67339.3|67329.3|67344.2|67334.2|67337.9|67327.9|360
1601898000000|2020-10-05 11:40:00|67339.4|67329.4|67329.9|67319.9|67339.6|67329.6|67326|67316|436
1601898300000|2020-10-05 11:45:00|67330|67320|67328.8|67318.8|67331.6|67321.6|67320.3|67310.3|504
1601898600000|2020-10-05 11:50:00|67328.6|67318.6|67330.1|67320.1|67335.6|67325.6|67324.9|67314.9|596
1601898900000|2020-10-05 11:55:00|67330.2|67320.2|67322.8|67312.8|67332.5|67322.5|67312.6|67302.6|607
1601899200000|2020-10-05 12:00:00|67322.6|67312.6|67321.2|67311.2|67323.9|67313.9|67318.8|67308.8|556
1601899500000|2020-10-05 12:05:00|67321.3|67311.3|67316.1|67306.1|67321.3|67311.3|67314.3|67304.3|438
1601899800000|2020-10-05 12:10:00|67316.2|67306.2|67297.6|67287.6|67318.3|67308.3|67295.4|67285.4|586
1601900100000|2020-10-05 12:15:00|67297.5|67287.5|67295.8|67285.8|67302.1|67292.1|67286.5|67276.5|601
1601900400000|2020-10-05 12:20:00|67295.7|67285.7|67309.3|67299.3|67310.3|67300.3|67295.3|67285.3|577
1601900700000|2020-10-05 12:25:00|67309.4|67299.4|67336.6|67326.6|67337.3|67327.3|67300.9|67290.9|645
1601901000000|2020-10-05 12:30:00|67336.3|67326.3|67335.5|67325.5|67339.7|67329.7|67324.6|67314.6|693
1601901300000|2020-10-05 12:35:00|67335.1|67325.1|67320.1|67310.1|67335.1|67325.1|67315.9|67305.9|613
1601901600000|2020-10-05 12:40:00|67319.5|67309.5|67311|67301|67333.2|67323.2|67309.9|67299.9|687
1601901900000|2020-10-05 12:45:00|67311.5|67301.5|67306.1|67296.1|67313|67303|67290.2|67280.2|687
1601902200000|2020-10-05 12:50:00|67306.2|67296.2|67311.8|67301.8|67313.5|67303.5|67304.8|67294.8|673
1601902500000|2020-10-05 12:55:00|67311.9|67301.9|67310.9|67300.9|67312.1|67302.1|67298.9|67288.9|653
1601902800000|2020-10-05 13:00:00|67311|67301|67296.1|67286.1|67311|67301|67285|67275|695
1601903100000|2020-10-05 13:05:00|67296.3|67286.3|67292.4|67282.4|67297.3|67287.3|67289.7|67279.7|576
1601903400000|2020-10-05 13:10:00|67292.3|67282.3|67290.9|67280.9|67293|67283|67286.7|67276.7|588
1601903700000|2020-10-05 13:15:00|67290.6|67280.6|67290.5|67280.5|67291.2|67281.2|67284.8|67274.8|468
1601904000000|2020-10-05 13:20:00|67290.4|67280.4|67287.3|67277.3|67291.3|67281.3|67286.7|67276.7|471
1601904300000|2020-10-05 13:25:00|67287.5|67277.5|67265.4|67255.4|67292.3|67282.3|67261.9|67247.9|731
1601904600000|2020-10-05 13:30:00|67265.5|67255.5|67230.8|67220.8|67272.6|67257.4|67219.4|67205.4|949
1601904900000|2020-10-05 13:35:00|67230.5|67220.5|67226.5|67216.5|67238.8|67228.8|67218.9|67206.9|856
1601905200000|2020-10-05 13:40:00|67225|67215|67207.6|67197.6|67225|67215|67206.7|67194.1|767
1601905500000|2020-10-05 13:45:00|67207.5|67197.5|67213.7|67203.7|67218.4|67207|67185.1|67175.1|794
1601905800000|2020-10-05 13:50:00|67213.6|67203.6|67207.8|67197.8|67215.4|67205.4|67195.1|67185.1|715
1601906100000|2020-10-05 13:55:00|67206.9|67196.9|67217.1|67197.1|67218|67200.5|67196.8|67185.6|727
1601906400000|2020-10-05 14:00:00|67216.4|67196.4|67188.4|67178.4|67216.9|67196.9|67186.7|67174.2|794
1601906700000|2020-10-05 14:05:00|67187.9|67177.9|67176|67166|67193.5|67178|67140|67125.4|887
1601907000000|2020-10-05 14:10:00|67176.3|67166.3|67191.6|67181.6|67205.7|67190.7|67175.8|67162|822
1601907300000|2020-10-05 14:15:00|67191.9|67181.9|67199.9|67189.9|67206.4|67195|67189.3|67179.3|713
1601907600000|2020-10-05 14:20:00|67199.7|67189.7|67189.1|67179.1|67200.3|67190.3|67182.1|67167.5|675
1601907900000|2020-10-05 14:25:00|67188.7|67178.7|67175.7|67165.7|67189.1|67179.1|67164.6|67151.8|774
1601908200000|2020-10-05 14:30:00|67175.3|67165.3|67168.7|67148.7|67176.6|67165.3|67149|67135.9|757
1601908500000|2020-10-05 14:35:00|67164.6|67154.6|67183.8|67173.8|67198.9|67184.6|67162.8|67148.6|750
1601908800000|2020-10-05 14:40:00|67183.7|67173.7|67188.1|67178.1|67189.5|67179.5|67178|67168|695
1601909100000|2020-10-05 14:45:00|67188.6|67178.6|67182|67172|67195.5|67185.5|67174.7|67164.7|695
1601909400000|2020-10-05 14:50:00|67182.2|67172.2|67181.7|67171.7|67194.3|67181.1|67175.8|67165.8|723
1601909700000|2020-10-05 14:55:00|67181.6|67171.6|67160.9|67150.9|67182|67172|67149.8|67134.9|786
1601910000000|2020-10-05 15:00:00|67161|67151|67150.5|67140.5|67163|67153|67143.5|67133.5|710
1601910300000|2020-10-05 15:05:00|67150.9|67140.9|67165.4|67155.4|67165.4|67155.4|67145.5|67132.5|569
1601910600000|2020-10-05 15:10:00|67165.2|67155.2|67186.5|67166.5|67187|67171.1|67163.7|67151.4|565
1601910900000|2020-10-05 15:15:00|67186.9|67166.9|67178.8|67168.8|67189.8|67171.8|67164.9|67151.3|639
1601911200000|2020-10-05 15:20:00|67178.6|67168.6|67210.9|67200.9|67210.9|67200.9|67178.6|67168.6|685
1601911500000|2020-10-05 15:25:00|67211|67201|67194.5|67184.5|67222|67207.4|67190.4|67173.2|733
1601911800000|2020-10-05 15:30:00|67194.2|67184.2|67202.4|67192.4|67208.3|67193.8|67193.6|67183.6|617
1601912100000|2020-10-05 15:35:00|67202.6|67192.6|67204|67194|67204|67194|67195.3|67185.3|452
1601912400000|2020-10-05 15:40:00|67203.8|67193.8|67201.7|67191.7|67216.2|67206.2|67188.2|67171.5|676
1601912700000|2020-10-05 15:45:00|67201.6|67191.6|67231.1|67221.1|67240|67224.4|67200.9|67190.9|721
1601913000000|2020-10-05 15:50:00|67231.2|67221.2|67225.8|67215.8|67232.3|67222.3|67219.7|67209.7|553
1601913300000|2020-10-05 15:55:00|67225.9|67215.9|67220.6|67210.6|67226.9|67216.9|67219.6|67209.6|546
1601913600000|2020-10-05 16:00:00|67220.7|67210.7|67209.2|67199.2|67221.6|67211|67207.5|67195.1|479
1601913900000|2020-10-05 16:05:00|67209.4|67199.4|67214.1|67204.1|67221.4|67210.2|67208|67195.3|361
1601914200000|2020-10-05 16:10:00|67214.2|67204.2|67217.6|67207.6|67222.7|67210.8|67211.8|67200.6|408
1601914500000|2020-10-05 16:15:00|67217.7|67207.7|67233.6|67223.6|67236|67223.6|67216.2|67201.3|438
1601914800000|2020-10-05 16:20:00|67233.4|67223.4|67229|67219|67234.7|67224.7|67225.5|67215.5|370
1601915100000|2020-10-05 16:25:00|67228.1|67218.1|67227.4|67217.4|67234.4|67220|67223.2|67213.2|325
1601915400000|2020-10-05 16:30:00|67227.7|67217.7|67225.1|67215.1|67231.9|67220.2|67221.8|67207|352
1601915700000|2020-10-05 16:35:00|67225.2|67215.2|67225.2|67215.2|67231|67218.1|67222.3|67208.8|249
1601916000000|2020-10-05 16:40:00|67225.1|67215.1|67223.7|67213.7|67230.3|67217.2|67221.1|67208.6|384
1601916300000|2020-10-05 16:45:00|67223.9|67213.9|67224.4|67214.4|67230.6|67216.1|67220.3|67207.8|359
1601916600000|2020-10-05 16:50:00|67223.9|67213.9|67222.1|67212.1|67228.5|67216.3|67221.2|67207.7|314
1601916900000|2020-10-05 16:55:00|67222|67212|67216.2|67206.2|67230.1|67217.5|67216.1|67201.3|392
1601917200000|2020-10-05 17:00:00|67216.3|67206.3|67216|67206|67222.5|67209.8|67215.1|67199.9|427
1601917500000|2020-10-05 17:05:00|67216.1|67206.1|67215.8|67205.8|67224.8|67209.7|67215.2|67203.6|259
1601917800000|2020-10-05 17:10:00|67215.7|67205.7|67212|67202|67217.1|67206.3|67207.2|67193.1|323
1601918100000|2020-10-05 17:15:00|67212.1|67202.1|67214.5|67204.5|67215.1|67205.1|67208.5|67198.5|369
1601918400000|2020-10-05 17:20:00|67214.4|67204.4|67227.3|67217.3|67231.9|67220.4|67214.4|67204.3|427
1601918700000|2020-10-05 17:25:00|67227.4|67217.4|67228|67218|67231.2|67221.2|67224.7|67214.7|326
1601919000000|2020-10-05 17:30:00|67228.1|67218.1|67222.2|67212.2|67233.8|67219.3|67221.4|67207.2|294
1601919300000|2020-10-05 17:35:00|67222.1|67212.1|67225.3|67215.3|67229.2|67216.9|67218.6|67208.6|298
1601919600000|2020-10-05 17:40:00|67225.4|67215.4|67235.5|67225.5|67239.6|67227.3|67225|67215|317
1601919900000|2020-10-05 17:45:00|67234.7|67224.7|67244|67234|67244.8|67234.8|67234.7|67224.7|366
1601920200000|2020-10-05 17:50:00|67244.1|67234.1|67240.3|67230.3|67245.2|67235.2|67238.3|67228.3|286
1601920500000|2020-10-05 17:55:00|67240.2|67230.2|67243.7|67233.7|67257.6|67242.6|67237.2|67223.9|510
1601920800000|2020-10-05 18:00:00|67243.6|67233.6|67252.3|67242.3|67252.8|67242.8|67243.6|67233.6|444
1601921100000|2020-10-05 18:05:00|67252.4|67242.4|67234.6|67224.6|67252.6|67242.6|67232.5|67222.5|416
1601921400000|2020-10-05 18:10:00|67236.9|67226.9|67234.4|67224.4|67241.5|67227.2|67217.9|67197.9|418
1601921700000|2020-10-05 18:15:00|67233.4|67223.4|67232|67222|67235.7|67225.7|67231.7|67221.7|282
1601922000000|2020-10-05 18:20:00|67232.1|67222.1|67238.4|67228.4|67238.7|67228.7|67231.9|67221.9|270
1601922300000|2020-10-05 18:25:00|67238.5|67228.5|67243.4|67233.4|67252.8|67240.2|67237.4|67223.5|383
1601922600000|2020-10-05 18:30:00|67243.3|67233.3|67251.3|67241.3|67253.1|67241.4|67240.3|67229.7|444
1601922900000|2020-10-05 18:35:00|67251.2|67241.2|67243.7|67233.7|67254.2|67244.2|67243.6|67228.7|288
1601923200000|2020-10-05 18:40:00|67243.6|67233.6|67239|67229|67249|67234.2|67238.2|67226|218
1601923500000|2020-10-05 18:45:00|67238.9|67228.9|67240.6|67220.6|67244.4|67229.5|67234.8|67219.5|218
1601923800000|2020-10-05 18:50:00|67240.7|67220.7|67235.5|67225.5|67243.4|67228.9|67234|67220.3|261
1601924100000|2020-10-05 18:55:00|67235.6|67225.6|67231.8|67221.8|67241|67225.8|67228.8|67218.6|338
1601924400000|2020-10-05 19:00:00|67232.2|67222.2|67230.5|67220.5|67240.3|67224.7|67229.1|67214.5|503
1601924700000|2020-10-05 19:05:00|67230.6|67220.6|67238.7|67218.7|67243.5|67227.6|67229.8|67215.6|367
1601925000000|2020-10-05 19:10:00|67238.8|67218.8|67232.9|67222.9|67239.6|67224|67232.6|67217.6|246
1601925300000|2020-10-05 19:15:00|67237.8|67217.8|67234.8|67214.8|67240.3|67225.1|67229.1|67213.9|312
1601925600000|2020-10-05 19:20:00|67234.9|67214.9|67225.4|67215.4|67234.9|67219.2|67210.3|67195.1|399
1601925900000|2020-10-05 19:25:00|67225.5|67215.5|67225.8|67215.8|67233.4|67218.1|67225|67209.8|342
1601926200000|2020-10-05 19:30:00|67224.4|67214.4|67225.3|67215.3|67233.4|67218.7|67223.8|67209.8|375
1601926500000|2020-10-05 19:35:00|67225.6|67215.6|67220.9|67210.9|67232|67218.1|67220|67204.5|376
1601926800000|2020-10-05 19:40:00|67221.1|67211.1|67227.1|67207.1|67227.5|67212.9|67220.3|67205.6|362
1601927100000|2020-10-05 19:45:00|67227.5|67207.5|67219.6|67209.6|67227.5|67212.1|67218.9|67205|288
1601927400000|2020-10-05 19:50:00|67219.2|67209.2|67216.4|67206.4|67224.4|67210.5|67214.3|67200.2|251
1601927700000|2020-10-05 19:55:00|67216.3|67206.3|67219.2|67209.2|67225.7|67211|67215.9|67201.8|328
1601928000000|2020-10-05 20:00:00|67219.1|67209.1|67222.7|67202.7|67225.4|67209.1|67219.1|67202.4|229
1601928300000|2020-10-05 20:05:00|67222.8|67202.8|67219.9|67199.9|67223.7|67203.7|67219.2|67199.2|159
1601928600000|2020-10-05 20:10:00|67220|67200|67203.1|67183.1|67220.3|67200.3|67202.8|67182.8|191
1601928900000|2020-10-05 20:15:00|67203.2|67183.2|67203.5|67183.5|67203.9|67183.9|67200.4|67180.4|188
1601929200000|2020-10-05 20:20:00|67203.6|67183.6|67203.4|67183.4|67204.2|67184.2|67201.7|67181.7|195
1601929500000|2020-10-05 20:25:00|67203.5|67183.5|67203.7|67183.7|67204.6|67184.6|67202.5|67182.5|108
1601929800000|2020-10-05 20:30:00|67204.5|67184.5|67203.7|67183.7|67205.4|67185.4|67202.5|67182.5|144
1601930100000|2020-10-05 20:35:00|67203.5|67183.5|67211.9|67191.9|67214.9|67194.9|67202.7|67182.7|236
1601930400000|2020-10-05 20:40:00|67212.2|67192.2|67213.9|67193.9|67215.9|67195.9|67212.1|67192.1|247
1601930700000|2020-10-05 20:45:00|67214.3|67194.3|67216|67196|67217.3|67197.3|67213.9|67193.9|225
1601931000000|2020-10-05 20:50:00|67215.7|67195.7|67216.1|67196.1|67218.5|67198.5|67213.4|67193.4|176
1601931300000|2020-10-05 20:55:00|67215.8|67195.8|67221.4|67176.1|67223.3|67199.8|67208.8|67174.9|348
1601931600000|2020-10-05 21:00:00|67225.6|67173.4|67222.3|67171.7|67240.8|67173.5|67221.2|67168|44
1601931900000|2020-10-05 21:05:00|67252.9|67172.1|67223.3|67156.4|67252.9|67172.8|67208.6|67154.6|103
1601932200000|2020-10-05 21:10:00|67219.6|67160.4|67211.3|67169|67239.3|67172.7|67208.8|67154.7|142
1601932500000|2020-10-05 21:15:00|67212.7|67166.8|67217.9|67159.5|67236.5|67172.7|67208.9|67158.3|93
1601932800000|2020-10-05 21:20:00|67220.9|67156.2|67225.9|67169.5|67233.3|67172.9|67208.9|67155.5|112
1601933100000|2020-10-05 21:25:00|67227.4|67172|67249.6|67175|67302.7|67184.8|67208.9|67153.5|168
1601933400000|2020-10-05 21:30:00|67253.4|67170.3|67258.8|67163.1|67275|67176.2|67247.6|67155.8|162
1601933700000|2020-10-05 21:35:00|67261|67161|67258|67160.3|67266.8|67176.2|67252.2|67156.7|181
1601934000000|2020-10-05 21:40:00|67253.6|67172.8|67247.6|67176.2|67275.2|67176.2|67247.6|67159.9|173
1601934300000|2020-10-05 21:45:00|67254.9|67166.1|67256|67168.2|67274|67176.2|67247.6|67164|173
1601934600000|2020-10-05 21:50:00|67253.4|67168.7|67249.5|67167.2|67265.7|67176.2|67247.6|67160.2|122
1601934900000|2020-10-05 21:55:00|67257.8|67163.8|67253.4|67166.9|67265.6|67176.2|67247.6|67161.8|132
1601935200000|2020-10-05 22:00:00|67256.9|67172.2|67251.6|67170.2|67267.6|67172.7|67245.5|67164.5|371
1601935500000|2020-10-05 22:05:00|67252.9|67170.6|67247.4|67171.6|67262.7|67172.5|67245.6|67164.3|327
1601935800000|2020-10-05 22:10:00|67247.2|67171.7|67250|67170.9|67255.3|67172|67246.7|67167.4|353
1601936100000|2020-10-05 22:15:00|67246|67172|67232.5|67169.7|67249.5|67173.3|67230.5|67166.9|303
1601936400000|2020-10-05 22:20:00|67233|67169.8|67235.6|67170.1|67241.5|67171.3|67227.3|67166.5|178
1601936700000|2020-10-05 22:25:00|67234.2|67170|67225.8|67177|67238.1|67181.4|67219.9|67167.3|189
1601937000000|2020-10-05 22:30:00|67225.6|67177.2|67220.5|67177.8|67229.2|67181.1|67216.3|67167.3|215
1601937300000|2020-10-05 22:35:00|67220.3|67177.7|67215.3|67173.8|67225.5|67178.2|67212.4|67167|183
1601937600000|2020-10-05 22:40:00|67214.8|67174.8|67217.5|67176.5|67221.1|67179.7|67212.2|67168.5|299
1601937900000|2020-10-05 22:45:00|67217.3|67176.4|67218.2|67180|67223.5|67182.6|67211.6|67170.4|390
1601938200000|2020-10-05 22:50:00|67219.1|67180.8|67215.8|67179.1|67220.3|67183|67210.2|67171.4|296
1601938500000|2020-10-05 22:55:00|67214.8|67180|67213.6|67179.5|67217|67189.3|67206.2|67174|249
1601938800000|2020-10-05 23:00:00|67213.3|67179|67208.6|67188.6|67219.9|67189.3|67205.4|67176.9|218
1601939100000|2020-10-05 23:05:00|67208.8|67188.8|67219.6|67184.2|67233.9|67208.9|67208.4|67180.1|410
1601939400000|2020-10-05 23:10:00|67219.5|67185.3|67203.3|67183.3|67223.9|67198.9|67200.1|67178.8|348
1601939700000|2020-10-05 23:15:00|67204.8|67184.8|67225.5|67185.4|67228.3|67188.1|67199.8|67178.5|426
1601940000000|2020-10-05 23:20:00|67224.5|67184.8|67215.4|67184.6|67227.8|67193.9|67207.3|67178.1|403
1601940300000|2020-10-05 23:25:00|67209.7|67189.7|67223.8|67186|67226.5|67192.4|67208.6|67178.7|369
1601940600000|2020-10-05 23:30:00|67221.7|67185.9|67221.3|67188.5|67227.7|67207.7|67214.2|67184.3|378
1601940900000|2020-10-05 23:35:00|67222|67189.4|67228.4|67208.4|67251.1|67211|67214.7|67183.2|451
1601941200000|2020-10-05 23:40:00|67227.8|67207.8|67235.1|67215.1|67243.4|67219.8|67225.6|67205.6|453
1601941500000|2020-10-05 23:45:00|67235.9|67215.9|67236.7|67216.7|67248.1|67218.9|67226.1|67201.1|520
1601941800000|2020-10-05 23:50:00|67235.4|67215.4|67231.1|67211.1|67245.1|67217.9|67228.3|67203|458
1601942100000|2020-10-05 23:55:00|67230.8|67210.8|67226.1|67206.1|67247.2|67215.1|67214.7|67194.7|478
1601942400000|2020-10-06 00:00:00|67225.8|67205.8|67231.7|67211.7|67234.4|67214.4|67210.8|67190.8|722
1601942700000|2020-10-06 00:05:00|67231.8|67211.8|67227.8|67207.8|67235.6|67215.6|67223.9|67203.9|524
1601943000000|2020-10-06 00:10:00|67227.9|67207.9|67228.2|67208.2|67234.6|67214.6|67221.9|67205|690
1601943300000|2020-10-06 00:15:00|67228.8|67208.8|67264.2|67244.2|67264.5|67244.5|67225.7|67205.7|657
1601943600000|2020-10-06 00:20:00|67264.3|67244.3|67252.1|67232.1|67266.6|67248.4|67245|67225.9|776
1601943900000|2020-10-06 00:25:00|67252|67232|67254.6|67244.6|67262|67247.1|67250.5|67230.5|373
1601944200000|2020-10-06 00:30:00|67254.7|67244.7|67246.3|67236.3|67262|67246.3|67246.3|67232.6|446
1601944500000|2020-10-06 00:35:00|67244.9|67234.9|67240.2|67230.2|67250.2|67234.9|67230.3|67214.7|520
1601944800000|2020-10-06 00:40:00|67240.3|67230.3|67222|67212|67241.4|67231.4|67221.4|67209.7|367
1601945100000|2020-10-06 00:45:00|67221.6|67211.6|67207|67197|67230.4|67215.3|67206|67188.7|416
1601945400000|2020-10-06 00:50:00|67206.9|67196.9|67202.3|67192.3|67210.8|67197.1|67188.7|67172.8|490
1601945700000|2020-10-06 00:55:00|67202.5|67192.5|67192.3|67182.3|67212.4|67196.1|67190.5|67173.2|494
1601946000000|2020-10-06 01:00:00|67196|67176|67191.1|67181.1|67201.6|67182|67175.4|67162.4|575
1601946300000|2020-10-06 01:05:00|67190.7|67180.7|67176.1|67156.1|67195|67180.9|67171|67152.2|469
1601946600000|2020-10-06 01:10:00|67176|67156|67186.9|67166.9|67192.6|67175.5|67171|67155.6|448
1601946900000|2020-10-06 01:15:00|67186.7|67166.7|67205.9|67185.9|67213.6|67198.9|67186|67166|527
1601947200000|2020-10-06 01:20:00|67201.1|67191.1|67255.8|67245.8|67266.2|67251.5|67201.1|67185.4|782
1601947500000|2020-10-06 01:25:00|67256|67246|67262.6|67252.6|67265|67253.9|67245.8|67233.6|555
1601947800000|2020-10-06 01:30:00|67263|67253|67273.2|67263.2|67285.9|67275.9|67261.2|67251.2|633
1601948100000|2020-10-06 01:35:00|67273.5|67263.5|67286.2|67276.2|67295.9|67285.9|67272.4|67259.6|583
1601948400000|2020-10-06 01:40:00|67286.3|67276.3|67292.8|67282.8|67298|67288|67269.5|67259.5|558
1601948700000|2020-10-06 01:45:00|67292.7|67282.7|67283.6|67273.6|67301.9|67291.9|67271|67261|595
1601949000000|2020-10-06 01:50:00|67283.2|67273.2|67264.2|67254.2|67287.3|67277.3|67253.3|67243.3|620
1601949300000|2020-10-06 01:55:00|67264.1|67254.1|67272.9|67262.9|67276.6|67266.6|67253.6|67243.6|625
1601949600000|2020-10-06 02:00:00|67272.7|67262.7|67292.6|67282.6|67300.8|67290.8|67269.1|67259.1|638
1601949900000|2020-10-06 02:05:00|67292.4|67282.4|67283.3|67273.3|67295.3|67285.3|67280.8|67270.8|423
1601950200000|2020-10-06 02:10:00|67283|67273|67288.3|67278.3|67296.2|67286.2|67276|67266|439
1601950500000|2020-10-06 02:15:00|67288.1|67278.1|67281.4|67271.4|67288.3|67278.3|67272.3|67260.3|447
1601950800000|2020-10-06 02:20:00|67281.3|67271.3|67286.3|67276.3|67289.3|67279.3|67271.6|67261.6|486
1601951100000|2020-10-06 02:25:00|67286.5|67276.5|67294|67284|67313|67303|67286.3|67276.3|624
1601951400000|2020-10-06 02:30:00|67294.1|67284.1|67302.3|67292.3|67313.2|67303.2|67292|67282|569
1601951700000|2020-10-06 02:35:00|67302.4|67292.4|67301.5|67291.5|67313|67303|67294.9|67284.9|493
1601952000000|2020-10-06 02:40:00|67301.6|67291.6|67319.2|67309.2|67327.9|67317.9|67301.4|67291.4|596
1601952300000|2020-10-06 02:45:00|67318.8|67308.8|67313.3|67303.3|67322.9|67312.9|67311.8|67301.8|451
1601952600000|2020-10-06 02:50:00|67312.9|67302.9|67319.6|67309.6|67325.1|67315.1|67306.6|67296.6|422
1601952900000|2020-10-06 02:55:00|67319.9|67309.9|67323.5|67313.5|67340.9|67330.9|67319.9|67309.9|524
1601953200000|2020-10-06 03:00:00|67323.7|67313.7|67336.2|67326.2|67343.5|67333.5|67323.3|67313.3|444
1601953500000|2020-10-06 03:05:00|67336.4|67326.4|67323.4|67313.4|67336.9|67326.9|67322.7|67312.7|373
1601953800000|2020-10-06 03:10:00|67323.3|67313.3|67322.7|67312.7|67331|67321|67319.8|67309.8|389
1601954100000|2020-10-06 03:15:00|67322.6|67312.6|67308.3|67298.3|67323.2|67313.2|67307.3|67297.3|410
1601954400000|2020-10-06 03:20:00|67308.5|67298.5|67308|67298|67317.6|67307.6|67304.3|67294.3|364
1601954700000|2020-10-06 03:25:00|67308.1|67298.1|67303.6|67293.6|67311.3|67301.3|67301.7|67291.7|358
1601955000000|2020-10-06 03:30:00|67303.8|67293.8|67275.4|67265.4|67303.8|67293.8|67269.9|67259.9|869
1601955300000|2020-10-06 03:35:00|67275.9|67265.9|67292.5|67282.5|67300.5|67290.5|67275.8|67265.8|625
1601955600000|2020-10-06 03:40:00|67292.6|67282.6|67293.7|67283.7|67301.5|67291.5|67289.2|67279.2|538
1601955900000|2020-10-06 03:45:00|67293.8|67283.8|67299.8|67289.8|67307.3|67297.3|67285.7|67275.7|565
1601956200000|2020-10-06 03:50:00|67300.1|67290.1|67297.6|67287.6|67305.2|67295.2|67295.4|67285.4|474
1601956500000|2020-10-06 03:55:00|67297.3|67287.3|67284.9|67274.9|67297.4|67287.4|67280.2|67270.2|463
1601956800000|2020-10-06 04:00:00|67284.2|67274.2|67286|67276|67291.2|67281.2|67282.3|67272.3|446
1601957100000|2020-10-06 04:05:00|67286.6|67276.6|67278.8|67268.8|67288|67278|67278.1|67268.1|311
1601957400000|2020-10-06 04:10:00|67278.7|67268.7|67283.8|67273.8|67284.2|67274.2|67278.4|67268.4|359
1601957700000|2020-10-06 04:15:00|67283.7|67273.7|67270.4|67260.4|67286.8|67276.8|67268.1|67258.1|383
1601958000000|2020-10-06 04:20:00|67270.2|67260.2|67265.8|67255.8|67278|67268|67265.7|67255.7|310
1601958300000|2020-10-06 04:25:00|67265.6|67255.6|67257|67247|67265.6|67255.6|67251.4|67241.4|323
1601958600000|2020-10-06 04:30:00|67257.1|67247.1|67244.1|67234.1|67257.2|67247.2|67240.2|67230.2|434
1601958900000|2020-10-06 04:35:00|67244.2|67234.2|67253.7|67243.7|67255.9|67245.9|67244.2|67234.2|377
1601959200000|2020-10-06 04:40:00|67253.6|67243.6|67242.3|67232.3|67253.6|67243.6|67240.7|67230.7|319
1601959500000|2020-10-06 04:45:00|67242.2|67232.2|67241.7|67231.7|67246.6|67236.6|67239.5|67229.5|325
1601959800000|2020-10-06 04:50:00|67241.5|67231.5|67242.9|67232.9|67243.3|67233.3|67236.9|67226.9|272
1601960100000|2020-10-06 04:55:00|67242.8|67232.8|67250.2|67240.2|67251.3|67241.3|67241.3|67231.3|483
1601960400000|2020-10-06 05:00:00|67249.8|67239.8|67253|67243|67253.2|67243.2|67244.4|67234.4|362
1601960700000|2020-10-06 05:05:00|67253.1|67243.1|67271.3|67261.3|67274.4|67264.4|67253.1|67243.1|470
1601961000000|2020-10-06 05:10:00|67271.2|67261.2|67277|67267|67280.3|67270.3|67268.3|67258.3|347
1601961300000|2020-10-06 05:15:00|67277.1|67267.1|67278.5|67268.5|67279.9|67269.9|67273.9|67263.9|413
1601961600000|2020-10-06 05:20:00|67278.4|67268.4|67275.9|67265.9|67280.5|67270.5|67275.7|67265.7|367
1601961900000|2020-10-06 05:25:00|67276|67266|67292.2|67282.2|67293.8|67283.8|67274|67264|510
1601962200000|2020-10-06 05:30:00|67292.1|67282.1|67286.3|67276.3|67292.9|67282.9|67282|67272|419
1601962500000|2020-10-06 05:35:00|67286.4|67276.4|67295.2|67285.2|67299.2|67289.2|67280.2|67270.2|371
1601962800000|2020-10-06 05:40:00|67295.1|67285.1|67296|67286|67302.4|67292.4|67293.8|67283.8|390
1601963100000|2020-10-06 05:45:00|67295.9|67285.9|67292|67282|67298.1|67288.1|67290.6|67280.6|380
1601963400000|2020-10-06 05:50:00|67292.1|67282.1|67284.2|67274.2|67295.3|67285.3|67283.6|67273.6|393
1601963700000|2020-10-06 05:55:00|67284.1|67274.1|67274.5|67264.5|67288|67278|67269|67259|470
1601964000000|2020-10-06 06:00:00|67274.3|67264.3|67263.6|67253.6|67276.7|67266.7|67259.1|67249.1|487
1601964300000|2020-10-06 06:05:00|67263.7|67253.7|67269.8|67259.8|67269.9|67259.9|67256.4|67246.4|439
1601964600000|2020-10-06 06:10:00|67269.5|67259.5|67270.5|67260.5|67275.3|67265.3|67264.2|67254.2|610
1601964900000|2020-10-06 06:15:00|67270.7|67260.7|67277.2|67267.2|67283.2|67273.2|67269.8|67259.8|422
1601965200000|2020-10-06 06:20:00|67277.3|67267.3|67276.1|67266.1|67278.6|67268.6|67271.5|67261.5|421
1601965500000|2020-10-06 06:25:00|67276|67266|67295|67285|67303.8|67293.8|67275.7|67265.7|617
1601965800000|2020-10-06 06:30:00|67295.2|67285.2|67316.5|67306.5|67317.9|67307.9|67294.8|67284.8|442
1601966100000|2020-10-06 06:35:00|67316.6|67306.6|67340.5|67330.5|67346.2|67336.2|67315|67305|659
1601966400000|2020-10-06 06:40:00|67338.9|67328.9|67348.7|67338.7|67369.5|67359.5|67335.5|67325.5|603
1601966700000|2020-10-06 06:45:00|67348.5|67338.5|67334.2|67324.2|67350.9|67340.9|67330.4|67320.4|628
1601967000000|2020-10-06 06:50:00|67334.4|67324.4|67338.7|67328.7|67343|67333|67330|67320|514
1601967300000|2020-10-06 06:55:00|67338.6|67328.6|67328.4|67318.4|67338.8|67328.8|67321.9|67311.9|516
1601967600000|2020-10-06 07:00:00|67328.6|67318.6|67319.1|67309.1|67333.6|67323.6|67317.3|67307.3|665
1601967900000|2020-10-06 07:05:00|67319.2|67309.2|67254.3|67244.3|67320.5|67310.5|67233.4|67223.4|926
1601968200000|2020-10-06 07:10:00|67254.1|67244.1|67284.8|67274.8|67297.5|67282.9|67249.9|67239.9|852
1601968500000|2020-10-06 07:15:00|67284.4|67274.4|67303.8|67293.8|67321.5|67306.7|67280.6|67269.2|804
1601968800000|2020-10-06 07:20:00|67303.1|67293.1|67303.3|67283.3|67322.3|67307.6|67291|67276.4|689
1601969100000|2020-10-06 07:25:00|67303.2|67283.2|67309.5|67299.5|67314.1|67300|67288.3|67273|644
1601969400000|2020-10-06 07:30:00|67309.6|67299.6|67292.8|67282.8|67318.5|67304.8|67291|67277.1|654
1601969700000|2020-10-06 07:35:00|67293.2|67283.2|67305.5|67295.5|67310.7|67296.1|67285.9|67269.3|795
1601970000000|2020-10-06 07:40:00|67305.3|67295.3|67316.5|67306.5|67328.5|67313.8|67303|67288|765
1601970300000|2020-10-06 07:45:00|67316.8|67306.8|67325.7|67315.7|67335.1|67322.9|67316.8|67306.8|612
1601970600000|2020-10-06 07:50:00|67325.8|67315.8|67331|67321|67335.9|67321.9|67322.8|67312.8|578
1601970900000|2020-10-06 07:55:00|67331.1|67321.1|67340.8|67330.8|67344.5|67334.5|67323.9|67313.9|572
1601971200000|2020-10-06 08:00:00|67340.6|67330.6|67347.8|67337.8|67348.3|67338.3|67325.2|67315.2|612
1601971500000|2020-10-06 08:05:00|67347.9|67337.9|67349.4|67339.4|67367.9|67357.9|67345|67335|726
1601971800000|2020-10-06 08:10:00|67349.8|67339.8|67337.2|67317.2|67361.4|67347.5|67324.6|67314.2|645
1601972100000|2020-10-06 08:15:00|67332.6|67322.6|67337.8|67317.8|67354|67337.5|67330.3|67316.1|607
1601972400000|2020-10-06 08:20:00|67332.5|67322.5|67327.8|67307.8|67349.9|67335|67319.3|67301.9|645
1601972700000|2020-10-06 08:25:00|67328.2|67308.2|67319.6|67309.6|67339.5|67323.5|67319.3|67303.5|559
1601973000000|2020-10-06 08:30:00|67319.8|67309.8|67324.1|67304.1|67330.4|67310.6|67310.6|67294.7|591
1601973300000|2020-10-06 08:35:00|67323.9|67303.9|67331.2|67311.2|67331.4|67315.8|67317.1|67298.5|594
1601973600000|2020-10-06 08:40:00|67331.1|67311.1|67360.5|67340.5|67360.5|67345.7|67325.9|67310.8|682
1601973900000|2020-10-06 08:45:00|67360.3|67340.3|67342.3|67322.3|67363.9|67348.2|67332.9|67318.2|660
1601974200000|2020-10-06 08:50:00|67342.2|67322.2|67308.5|67298.5|67342.5|67326.6|67307.8|67293.5|702
1601974500000|2020-10-06 08:55:00|67308.6|67298.6|67301.8|67281.8|67314|67299.5|67279.1|67261.6|698
1601974800000|2020-10-06 09:00:00|67297.1|67287.1|67297.6|67277.6|67306.5|67293.1|67288.4|67273|606
1601975100000|2020-10-06 09:05:00|67297.8|67277.8|67282.9|67272.9|67300.5|67285.9|67282.7|67269|564
1601975400000|2020-10-06 09:10:00|67283|67273|67265.9|67245.9|67288.7|67278.7|67261.1|67245.7|698
1601975700000|2020-10-06 09:15:00|67265.8|67245.8|67275.6|67265.6|67280.9|67267.5|67253.9|67243.9|584
1601976000000|2020-10-06 09:20:00|67275.9|67265.9|67253.3|67243.3|67277.6|67266.7|67249.3|67237.9|500
1601976300000|2020-10-06 09:25:00|67253.2|67243.2|67259.4|67249.4|67265|67249.9|67249.1|67239.1|452
1601976600000|2020-10-06 09:30:00|67264.4|67244.4|67253.2|67243.2|67269.6|67256.5|67252.7|67242.2|471
1601976900000|2020-10-06 09:35:00|67253.3|67243.3|67262.3|67252.3|67262.7|67252.7|67241.2|67228.2|511
1601977200000|2020-10-06 09:40:00|67262.4|67252.4|67278.3|67268.3|67284.8|67274.8|67260.1|67250.1|561
1601977500000|2020-10-06 09:45:00|67278.1|67268.1|67263.6|67253.6|67278.8|67268.8|67261.7|67248|435
1601977800000|2020-10-06 09:50:00|67263.7|67253.7|67253.2|67243.2|67268.1|67258.1|67248.7|67233.9|518
1601978100000|2020-10-06 09:55:00|67253.4|67243.4|67279.4|67259.4|67282.3|67267.3|67252.8|67238.7|519
1601978400000|2020-10-06 10:00:00|67279.3|67259.3|67295.2|67275.2|67299|67282.9|67275.8|67259|527
1601978700000|2020-10-06 10:05:00|67295.3|67275.3|67292.7|67272.7|67309.6|67294.1|67292.7|67272.7|518
1601979000000|2020-10-06 10:10:00|67292.9|67272.9|67285.5|67265.5|67298|67280.1|67281.4|67264.9|503
1601979300000|2020-10-06 10:15:00|67285.7|67265.7|67291.2|67281.2|67296.4|67281.6|67282.1|67265.4|504
1601979600000|2020-10-06 10:20:00|67291|67281|67277.8|67267.8|67296.1|67281.4|67277.1|67262.9|462
1601979900000|2020-10-06 10:25:00|67277.9|67267.9|67279.3|67269.3|67286.8|67271.1|67271.5|67256.9|519
1601980200000|2020-10-06 10:30:00|67279.2|67269.2|67296.7|67286.7|67303.3|67289.1|67279.2|67266.9|550
1601980500000|2020-10-06 10:35:00|67296.6|67286.6|67297.2|67277.2|67299.2|67286.6|67286.3|67270.5|526
1601980800000|2020-10-06 10:40:00|67297.4|67277.4|67286.9|67266.9|67297.5|67282.3|67275.1|67259.2|449
1601981100000|2020-10-06 10:45:00|67287|67267|67284.4|67264.4|67287.8|67272.1|67268.9|67253.8|545
1601981400000|2020-10-06 10:50:00|67284.2|67264.2|67286|67266|67289.8|67275|67277|67262.2|520
1601981700000|2020-10-06 10:55:00|67286.3|67266.3|67295.7|67285.7|67310.7|67290.7|67282.6|67265.6|861
1601982000000|2020-10-06 11:00:00|67300.7|67280.7|67301.8|67281.8|67315.8|67300.4|67292.9|67275.7|735
1601982300000|2020-10-06 11:05:00|67301.6|67281.6|67294.5|67274.5|67302.7|67286|67288.9|67270.9|608
1601982600000|2020-10-06 11:10:00|67294.7|67274.7|67294.2|67274.2|67296.4|67278.9|67281|67266.1|530
1601982900000|2020-10-06 11:15:00|67294.3|67274.3|67278.8|67258.8|67294.3|67277.8|67270.6|67251|605
1601983200000|2020-10-06 11:20:00|67278.9|67258.9|67279.4|67269.4|67284.7|67269.6|67271.8|67256.7|533
1601983500000|2020-10-06 11:25:00|67279.1|67269.1|67255.6|67245.6|67283.6|67269.8|67251.7|67237.9|625
1601983800000|2020-10-06 11:30:00|67255.5|67245.5|67242.2|67232.2|67262.5|67247.3|67240.3|67226|630
1601984100000|2020-10-06 11:35:00|67242.3|67232.3|67248.4|67238.4|67259|67243.6|67239.5|67228.2|705
1601984400000|2020-10-06 11:40:00|67247.9|67237.9|67249.3|67239.3|67254.6|67240.8|67243.5|67232.1|569
1601984700000|2020-10-06 11:45:00|67249.4|67239.4|67244.2|67234.2|67251.7|67241.7|67242.1|67227.9|501
1601985000000|2020-10-06 11:50:00|67244.4|67234.4|67259.7|67249.7|67267.3|67251.4|67243.8|67229.8|473
1601985300000|2020-10-06 11:55:00|67259.9|67249.9|67264.3|67244.3|67270.7|67256.8|67253.8|67239.1|588
1601985600000|2020-10-06 12:00:00|67264|67244|67265.7|67255.7|67281.4|67265.1|67259|67244|634
1601985900000|2020-10-06 12:05:00|67265.5|67255.5|67265.1|67255.1|67274.2|67259.7|67262.6|67246.7|637
1601986200000|2020-10-06 12:10:00|67265.3|67255.3|67266.9|67246.9|67274.6|67259.6|67255.2|67239.6|580
1601986500000|2020-10-06 12:15:00|67266.6|67246.6|67262.5|67252.5|67268.9|67254.5|67261.2|67246.5|397
1601986800000|2020-10-06 12:20:00|67262.6|67252.6|67240.8|67230.8|67268.3|67254.3|67231.8|67219.9|632
1601987100000|2020-10-06 12:25:00|67240.9|67230.9|67261.2|67241.2|67268.4|67253.5|67240.6|67229.4|650
1601987400000|2020-10-06 12:30:00|67261|67241|67271.3|67251.3|67280.2|67266.1|67256.7|67241|741
1601987700000|2020-10-06 12:35:00|67271.2|67251.2|67291|67281|67296.2|67281.3|67265.7|67251|683
1601988000000|2020-10-06 12:40:00|67295.8|67275.8|67323.1|67313.1|67329.1|67314.2|67291.7|67275.8|696
1601988300000|2020-10-06 12:45:00|67323|67313|67323.8|67303.8|67333.8|67319.9|67313.3|67298.7|594
1601988600000|2020-10-06 12:50:00|67323.9|67303.9|67344|67324|67346.3|67326.3|67308.7|67294.6|604
1601988900000|2020-10-06 12:55:00|67344.4|67324.4|67326.4|67306.4|67345.6|67330.5|67319.6|67304.6|661
1601989200000|2020-10-06 13:00:00|67326|67306|67324.7|67314.7|67336.5|67320.8|67308.5|67293.8|707
1601989500000|2020-10-06 13:05:00|67327.9|67307.9|67308.6|67288.6|67329.4|67314.5|67301.8|67287.4|654
1601989800000|2020-10-06 13:10:00|67308.3|67288.3|67304.3|67284.3|67312.3|67296.2|67294.8|67281.4|612
1601990100000|2020-10-06 13:15:00|67304.4|67284.4|67302.1|67292.1|67319.3|67304.1|67297.7|67281.4|645
1601990400000|2020-10-06 13:20:00|67307.5|67287.5|67328.2|67308.2|67332.6|67317.7|67298.8|67283.5|923
1601990700000|2020-10-06 13:25:00|67328.1|67308.1|67317.4|67307.4|67328.9|67313.3|67311.3|67296.2|736
1601991000000|2020-10-06 13:30:00|67317.6|67307.6|67318.6|67298.6|67328.2|67312.4|67295.7|67281|865
1601991300000|2020-10-06 13:35:00|67318.9|67298.9|67330.1|67320.1|67338|67322.4|67308.5|67293.3|798
1601991600000|2020-10-06 13:40:00|67329.9|67319.9|67346.9|67326.9|67350.9|67337.2|67327.9|67312.9|697
1601991900000|2020-10-06 13:45:00|67346.7|67326.7|67349.4|67329.4|67351.6|67335.3|67337.7|67323.5|676
1601992200000|2020-10-06 13:50:00|67349.3|67329.3|67368.4|67348.4|67370.3|67353.8|67337.9|67322.9|704
1601992500000|2020-10-06 13:55:00|67363.8|67353.8|67355.2|67345.2|67378.3|67363.2|67349.6|67334.8|851
1601992800000|2020-10-06 14:00:00|67355.9|67345.9|67335.3|67325.3|67360.6|67346.2|67326.1|67311|823
1601993100000|2020-10-06 14:05:00|67335.2|67325.2|67329.5|67319.5|67351.3|67335.4|67326.6|67311.2|729
1601993400000|2020-10-06 14:10:00|67329.3|67319.3|67330.5|67320.5|67340.5|67328.4|67326.1|67310.6|654
1601993700000|2020-10-06 14:15:00|67330.9|67320.9|67322.8|67312.8|67347.4|67332.2|67320.2|67306|761
1601994000000|2020-10-06 14:20:00|67323|67313|67318.1|67308.1|67339.8|67325.1|67314.6|67299.5|700
1601994300000|2020-10-06 14:25:00|67322.8|67302.8|67334.5|67314.5|67341.4|67325.7|67315.5|67300.5|693
1601994600000|2020-10-06 14:30:00|67334.3|67314.3|67333.6|67323.6|67342.6|67324.8|67322.3|67307.3|720
1601994900000|2020-10-06 14:35:00|67333.7|67323.7|67345.8|67325.8|67348.7|67328.7|67327.8|67311.7|618
1601995200000|2020-10-06 14:40:00|67345.5|67325.5|67374.4|67354.4|67377.1|67357.1|67332.8|67312.8|717
1601995500000|2020-10-06 14:45:00|67375.1|67355.1|67352.6|67332.6|67377.1|67357.1|67348.9|67331.7|849
1601995800000|2020-10-06 14:50:00|67352.7|67332.7|67359.9|67339.9|67365|67345|67337.6|67317.6|792
1601996100000|2020-10-06 14:55:00|67360.5|67340.5|67358.5|67338.5|67379|67363.8|67353.4|67337.8|799
1601996400000|2020-10-06 15:00:00|67358|67338|67354.2|67334.2|67365.6|67350|67348.8|67333.1|721
1601996700000|2020-10-06 15:05:00|67354.1|67334.1|67344.9|67324.9|67357.7|67341.4|67340.5|67321.5|656
1601997000000|2020-10-06 15:10:00|67345.1|67325.1|67340.3|67320.3|67352.9|67337|67334.7|67319.7|664
1601997300000|2020-10-06 15:15:00|67340.1|67320.1|67340.6|67320.6|67343.7|67328.8|67329.2|67313.7|539
1601997600000|2020-10-06 15:20:00|67341.7|67321.7|67344.6|67334.6|67345.9|67334.8|67332.9|67317.7|629
1601997900000|2020-10-06 15:25:00|67346.9|67336.9|67341.9|67321.9|67357.2|67341.5|67336.6|67321.7|720
1601998200000|2020-10-06 15:30:00|67337|67327|67338|67318|67350.1|67331.3|67322.7|67307.1|721
1601998500000|2020-10-06 15:35:00|67337.8|67317.8|67320.9|67310.9|67337.8|67322.6|67319.7|67302.9|632
1601998800000|2020-10-06 15:40:00|67321|67311|67327.7|67307.7|67336.8|67321.4|67319.5|67304.8|546
1601999100000|2020-10-06 15:45:00|67328|67308|67332.1|67322.1|67337.6|67322.7|67322.4|67307.3|614
1601999400000|2020-10-06 15:50:00|67332.5|67322.5|67345.7|67335.7|67359.2|67345|67332.3|67318.1|622
1601999700000|2020-10-06 15:55:00|67351|67331|67361.6|67341.6|67364.7|67351.4|67344.8|67328.2|592
1602000000000|2020-10-06 16:00:00|67356.2|67346.2|67351.1|67331.1|67362.5|67347.6|67338.5|67322.5|660
1602000300000|2020-10-06 16:05:00|67351.3|67331.3|67369.1|67349.1|67369.6|67354.7|67347.4|67331.1|668
1602000600000|2020-10-06 16:10:00|67364.3|67354.3|67356.1|67346.1|67368.6|67354.6|67354.7|67340|581
1602000900000|2020-10-06 16:15:00|67355.6|67345.6|67364.3|67354.3|67368.9|67354.4|67354.6|67341.1|472
1602001200000|2020-10-06 16:20:00|67364.2|67354.2|67360.7|67350.7|67369.1|67354.6|67358.9|67346.4|461
1602001500000|2020-10-06 16:25:00|67360.4|67350.4|67369.5|67359.5|67373.8|67359.9|67359.3|67347.6|365
1602001800000|2020-10-06 16:30:00|67369.4|67359.4|67374.7|67364.7|67377.2|67364.8|67366.1|67353.6|473
1602002100000|2020-10-06 16:35:00|67374.6|67364.6|67364.9|67354.9|67375.4|67365.2|67361.1|67347.3|552
1602002400000|2020-10-06 16:40:00|67364.8|67354.8|67352.8|67342.8|67369.2|67354.9|67352.5|67339|426
1602002700000|2020-10-06 16:45:00|67352.7|67342.7|67345.7|67335.7|67354.4|67342.7|67343.4|67328.7|377
1602003000000|2020-10-06 16:50:00|67345.8|67335.8|67334.4|67324.4|67350.5|67335.9|67333|67317.8|405
1602003300000|2020-10-06 16:55:00|67334.6|67324.6|67353.1|67333.1|67356.4|67343.1|67334.6|67324.2|305
1602003600000|2020-10-06 17:00:00|67347.8|67337.8|67358|67338|67359.5|67344.3|67346.8|67332.9|367
1602003900000|2020-10-06 17:05:00|67358.1|67338.1|67365.4|67355.4|67371.3|67356.2|67345.7|67333.8|464
1602004200000|2020-10-06 17:10:00|67365.3|67355.3|67361.6|67351.6|67373.1|67358.6|67357.4|67341.7|443
1602004500000|2020-10-06 17:15:00|67361.7|67351.7|67359.5|67339.5|67370.8|67355.2|67357.4|67337.4|384
1602004800000|2020-10-06 17:20:00|67359.8|67339.8|67361.1|67351.1|67369.8|67352.9|67354|67339.8|533
1602005100000|2020-10-06 17:25:00|67361|67351|67367.8|67357.8|67373.8|67358.8|67359.6|67344.7|464
1602005400000|2020-10-06 17:30:00|67367.7|67357.7|67382.8|67362.8|67382.9|67367.1|67365.6|67350.7|470
1602005700000|2020-10-06 17:35:00|67382.7|67362.7|67389.5|67379.5|67400.8|67384.8|67379.3|67362.6|548
1602006000000|2020-10-06 17:40:00|67390|67380|67385.8|67375.8|67398.6|67384.3|67382.4|67368.9|481
1602006300000|2020-10-06 17:45:00|67385.9|67375.9|67385.7|67375.7|67392.5|67378.1|67377.5|67362.9|525
1602006600000|2020-10-06 17:50:00|67390.4|67370.4|67385.7|67375.7|67394.6|67382.4|67381.7|67366.3|480
1602006900000|2020-10-06 17:55:00|67385.6|67375.6|67382.4|67372.4|67388.5|67375.9|67373.4|67359.8|500
1602007200000|2020-10-06 18:00:00|67382.3|67372.3|67384.1|67374.1|67388.8|67375.5|67379.3|67364.4|486
1602007500000|2020-10-06 18:05:00|67383.7|67373.7|67382.9|67372.9|67388.7|67375.2|67377.8|67363.6|476
1602007800000|2020-10-06 18:10:00|67382.6|67372.6|67382.7|67372.7|67388.8|67375.9|67381.2|67366.8|468
1602008100000|2020-10-06 18:15:00|67383|67373|67383.9|67373.9|67388.3|67374.5|67378.8|67364.3|355
1602008400000|2020-10-06 18:20:00|67383.8|67373.8|67367.1|67357.1|67388.2|67374.5|67365.7|67352.4|389
1602008700000|2020-10-06 18:25:00|67366.7|67356.7|67363.3|67353.3|67374.1|67359.4|67362.9|67348.5|373
1602009000000|2020-10-06 18:30:00|67363.4|67353.4|67355.9|67345.9|67363.7|67353.7|67347.2|67334.9|451
1602009300000|2020-10-06 18:35:00|67355.5|67345.5|67353.5|67343.5|67366.1|67352.3|67350.7|67336.3|428
1602009600000|2020-10-06 18:40:00|67353.4|67343.4|67351.2|67341.2|67360.1|67347.6|67349.2|67338.1|377
1602009900000|2020-10-06 18:45:00|67351.3|67341.3|67388|67368|67396.1|67376.1|67343.1|67330.6|549
1602010200000|2020-10-06 18:50:00|67387.4|67367.4|67456.1|67436.1|67458.2|67443.1|67385.3|67365.3|1093
1602010500000|2020-10-06 18:55:00|67456.3|67436.3|67451.9|67431.9|67475|67457.3|67427.1|67408.7|1089
1602010800000|2020-10-06 19:00:00|67452.6|67432.6|67470.4|67450.4|67479.6|67459.6|67452.6|67432.6|1065
1602011100000|2020-10-06 19:05:00|67470|67450|67467.2|67447.2|67484.9|67464.9|67463.3|67443.3|1042
1602011400000|2020-10-06 19:10:00|67467.3|67447.3|67451.3|67431.3|67470.5|67450.5|67449.8|67429.8|990
1602011700000|2020-10-06 19:15:00|67451.6|67431.6|67443.6|67423.6|67457.5|67437.5|67440.2|67420.2|956
1602012000000|2020-10-06 19:20:00|67443.5|67423.5|67464|67444|67469.1|67449.1|67442|67422|985
1602012300000|2020-10-06 19:25:00|67463.6|67443.6|67448|67428|67472|67452|67440.4|67420.4|961
1602012600000|2020-10-06 19:30:00|67447.9|67427.9|67443.9|67423.9|67453.3|67433.3|67443|67423|912
1602012900000|2020-10-06 19:35:00|67446.2|67426.2|67448.8|67428.8|67452.1|67432.1|67445.2|67425.2|818
1602013200000|2020-10-06 19:40:00|67449.1|67429.1|67463.7|67443.7|67464.1|67444.1|67446.4|67426.4|761
1602013500000|2020-10-06 19:45:00|67463.8|67443.8|67469.8|67449.8|67471.6|67451.6|67460.4|67440.4|814
1602013800000|2020-10-06 19:50:00|67469.3|67449.3|67459.6|67439.6|67472.3|67452.3|67456.3|67436.3|765
1602014100000|2020-10-06 19:55:00|67458.3|67438.3|67448.2|67428.2|67464.5|67444.5|67447.4|67427.4|689
1602014400000|2020-10-06 20:00:00|67448.7|67428.7|67450.6|67430.6|67454.4|67434.4|67447.3|67427.3|298
1602014700000|2020-10-06 20:05:00|67450.9|67430.9|67460.4|67440.4|67462|67442|67448.8|67428.8|347
1602015000000|2020-10-06 20:10:00|67460.3|67440.3|67468.5|67448.5|67471.8|67451.8|67458|67438|298
1602015300000|2020-10-06 20:15:00|67468.3|67448.3|67470.7|67450.7|67471.1|67451.1|67468.1|67448.1|339
1602015600000|2020-10-06 20:20:00|67470.6|67450.6|67477|67457|67478.5|67458.5|67469.2|67449.2|293
1602015900000|2020-10-06 20:25:00|67477.1|67457.1|67477.5|67457.5|67479.1|67459.1|67476.7|67456.7|222
1602016200000|2020-10-06 20:30:00|67476.8|67456.8|67473.1|67453.1|67478.3|67458.3|67471.8|67451.8|288
1602016500000|2020-10-06 20:35:00|67473.3|67453.3|67464.4|67444.4|67473.6|67453.6|67463.4|67443.4|310
1602016800000|2020-10-06 20:40:00|67464|67444|67481.5|67461.5|67482.4|67464.5|67463.7|67443.7|375
1602017100000|2020-10-06 20:45:00|67482.1|67462.1|67485.9|67465.9|67490.4|67470.4|67478.3|67458.3|309
1602017400000|2020-10-06 20:50:00|67485.7|67465.7|67494|67474|67496.4|67476.4|67485.7|67465.7|431
1602017700000|2020-10-06 20:55:00|67495.4|67475.4|67481.8|67461.8|67498.7|67478.7|67479.4|67453.6|291
1602018000000|2020-10-06 21:00:00|67491.6|67454.6|67504.4|67437|67514.8|67454.6|67491.6|67431.1|53
1602018300000|2020-10-06 21:05:00|67510.6|67449.7|67497.2|67437.5|67521.8|67449.7|67494.9|67418.1|106
1602018600000|2020-10-06 21:10:00|67497.6|67439.5|67497.8|67427.1|67516.7|67449.7|67476.6|67426.5|134
1602018900000|2020-10-06 21:15:00|67497.7|67427.6|67497.8|67442.2|67514.3|67449.6|67485|67426.4|123
1602019200000|2020-10-06 21:20:00|67497.5|67440.5|67497.3|67439.4|67520.9|67446.6|67497.1|67419.9|120
1602019500000|2020-10-06 21:25:00|67512.5|67440.9|67514.8|67435.3|67539|67449.6|67489.2|67395.2|135
1602019800000|2020-10-06 21:30:00|67515.3|67434.6|67493.6|67453.6|67524.6|67477.7|67488.2|67401.6|409
1602020100000|2020-10-06 21:35:00|67494.4|67452.3|67513.4|67457.5|67536.5|67472.7|67488.9|67413.4|215
1602020400000|2020-10-06 21:40:00|67509.7|67456.1|67503.3|67469.5|67532.8|67480.1|67497.4|67412.7|370
1602020700000|2020-10-06 21:45:00|67506.2|67471.3|67520.1|67425.7|67545.2|67479.7|67497|67405.2|306
1602021000000|2020-10-06 21:50:00|67526.2|67413|67507.4|67473.8|67536.5|67474.8|67489|67413|301
1602021300000|2020-10-06 21:55:00|67507.7|67473.6|67504.3|67472.6|67522.9|67480.7|67490.8|67423|327
1602021600000|2020-10-06 22:00:00|67498.1|67478.1|67500.3|67432.2|67508.6|67478.1|67489.7|67422.2|494
1602021900000|2020-10-06 22:05:00|67496.1|67431.4|67498.5|67478.5|67505.5|67484.9|67489.5|67429|563
1602022200000|2020-10-06 22:10:00|67498.4|67478.4|67497.2|67477.2|67500.4|67480.4|67494.9|67469.3|745
1602022500000|2020-10-06 22:15:00|67497.6|67477.6|67491.1|67379|67509.2|67479.6|67483.6|67368.1|257
1602022800000|2020-10-06 22:20:00|67491.3|67379.1|67502.6|67452.7|67504.2|67470.5|67485.1|67377.9|327
1602023100000|2020-10-06 22:25:00|67502|67453|67494.2|67461|67502|67470.3|67483.4|67453|404
1602023400000|2020-10-06 22:30:00|67495.2|67462.7|67502.8|67449.8|67507.1|67472.8|67485.8|67436.4|493
1602023700000|2020-10-06 22:35:00|67498.6|67443.9|67504.3|67434.9|67540.7|67465.2|67484.3|67409.7|326
1602024000000|2020-10-06 22:40:00|67505.8|67435.2|67505.4|67435.5|67525.3|67449.5|67490.4|67412.3|343
1602024300000|2020-10-06 22:45:00|67513.7|67435.2|67503.5|67430.2|67535|67457.3|67477.2|67407.3|328
1602024600000|2020-10-06 22:50:00|67500.1|67430.9|67496.5|67436.1|67518.9|67451.5|67488.4|67415.3|359
1602024900000|2020-10-06 22:55:00|67487.9|67439.6|67494.1|67474.1|67506.2|67476.2|67486.5|67425.1|306
1602025200000|2020-10-06 23:00:00|67495.9|67475.9|67491.4|67471.4|67499.2|67476.2|67489.2|67468.7|239
1602025500000|2020-10-06 23:05:00|67492.2|67472.2|67489.4|67469.4|67497.1|67473.6|67488.7|67466.1|208
1602025800000|2020-10-06 23:10:00|67492.1|67472.1|67491.5|67471.5|67498.6|67473.7|67489.3|67465.3|195
1602026100000|2020-10-06 23:15:00|67491.3|67471.3|67481.8|67461.8|67497.5|67472.5|67481.8|67461.8|247
1602026400000|2020-10-06 23:20:00|67484|67464|67490|67470|67495.6|67471.5|67481.2|67461.2|251
1602026700000|2020-10-06 23:25:00|67488.7|67468.7|67490|67470|67491.2|67471.2|67485|67465|181
1602027000000|2020-10-06 23:30:00|67488.7|67468.7|67487.7|67467.7|67491.6|67471.6|67486.3|67466.3|290
1602027300000|2020-10-06 23:35:00|67487.4|67467.4|67486.7|67466.7|67490.6|67470.6|67485.6|67465.6|324
1602027600000|2020-10-06 23:40:00|67486.8|67466.8|67492.4|67472.4|67500.4|67480.4|67479.9|67459.9|442
1602027900000|2020-10-06 23:45:00|67492.6|67472.6|67493.6|67473.6|67496.8|67476.8|67489.2|67469.2|369
1602028200000|2020-10-06 23:50:00|67493.7|67473.7|67495.5|67475.5|67509.2|67489.2|67489.9|67468.4|466
1602028500000|2020-10-06 23:55:00|67495.3|67475.3|67494.9|67474.9|67498.8|67478.8|67492.3|67467.5|353
1602028800000|2020-10-07 00:00:00|67493.3|67473.3|67492.8|67472.8|67496.2|67476.2|67490.9|67470.9|326
1602029100000|2020-10-07 00:05:00|67492.9|67472.9|67493.3|67473.3|67495.4|67475.4|67492|67472|232
1602029400000|2020-10-07 00:10:00|67493.5|67473.5|67486.2|67466.2|67494.4|67474.4|67480.6|67460.6|401
1602029700000|2020-10-07 00:15:00|67486.9|67466.9|67468.8|67448.8|67490.5|67470.5|67466.6|67446.6|650
1602030000000|2020-10-07 00:20:00|67469|67449|67451.9|67420.6|67486.3|67463.5|67445.2|67408.3|708
1602030300000|2020-10-07 00:25:00|67451.5|67420.5|67463.4|67443.4|67480.4|67448.2|67440.4|67413.2|541
1602030600000|2020-10-07 00:30:00|67463.3|67443.3|67465.6|67445.6|67473.2|67453.2|67462.5|67442.5|372
1602030900000|2020-10-07 00:35:00|67465.5|67445.5|67472.5|67452.5|67473.9|67453.9|67465.3|67445.3|402
1602031200000|2020-10-07 00:40:00|67472.4|67452.4|67482.3|67462.3|67486.7|67466.7|67467.9|67447.9|392
1602031500000|2020-10-07 00:45:00|67481.4|67461.4|67476|67456|67481.4|67461.4|67464.3|67444.3|439
1602031800000|2020-10-07 00:50:00|67476.2|67456.2|67476.9|67456.9|67482.6|67462.6|67473|67453|363
1602032100000|2020-10-07 00:55:00|67478.1|67458.1|67469.2|67449.2|67481.9|67461.9|67468.4|67448.4|401
1602032400000|2020-10-07 01:00:00|67469.1|67449.1|67490|67470|67491|67471|67469.1|67449.1|490
1602032700000|2020-10-07 01:05:00|67490.2|67470.2|67500.4|67480.4|67506.5|67486.5|67488.8|67468.8|468
1602033000000|2020-10-07 01:10:00|67500.3|67480.3|67501.8|67481.8|67502.1|67482.1|67490.7|67470.7|282
1602033300000|2020-10-07 01:15:00|67501.7|67481.7|67490.8|67470.8|67502.1|67482.1|67490.1|67470.1|411
1602033600000|2020-10-07 01:20:00|67490.6|67470.6|67497.9|67477.9|67499.6|67481.8|67477.3|67464|553
1602033900000|2020-10-07 01:25:00|67497.7|67477.7|67537.2|67517.2|67538.6|67523.1|67487.9|67472.5|622
1602034200000|2020-10-07 01:30:00|67537.5|67517.5|67532.8|67522.8|67554.8|67539.6|67527.7|67509.9|724
1602034500000|2020-10-07 01:35:00|67532.7|67522.7|67532.7|67522.7|67545.1|67535.1|67527.8|67515.1|684
1602034800000|2020-10-07 01:40:00|67533.1|67523.1|67532.2|67522.2|67547.2|67532.8|67531.6|67518.1|600
1602035100000|2020-10-07 01:45:00|67532.4|67522.4|67498.7|67488.7|67534|67522.6|67498.4|67488.4|609
1602035400000|2020-10-07 01:50:00|67498.5|67488.5|67503.7|67493.7|67504.5|67494.5|67489|67477.1|649
1602035700000|2020-10-07 01:55:00|67503.1|67493.1|67471.9|67461.9|67503.1|67493.1|67470|67456.3|851
1602036000000|2020-10-07 02:00:00|67472|67462|67462|67452|67477.3|67467.3|67454.2|67444.2|757
1602036300000|2020-10-07 02:05:00|67462.4|67452.4|67450.1|67440.1|67474.5|67464.5|67448.7|67438.7|643
1602036600000|2020-10-07 02:10:00|67450.7|67440.7|67476.5|67466.5|67476.5|67466.5|67449.9|67439.9|655
1602036900000|2020-10-07 02:15:00|67478.7|67468.7|67473.2|67463.2|67483|67473|67471.1|67456.3|483
1602037200000|2020-10-07 02:20:00|67473.1|67463.1|67481|67471|67490.3|67480.3|67473.1|67458.2|566
1602037500000|2020-10-07 02:25:00|67481.1|67471.1|67460|67450|67483.9|67471.7|67458.2|67448.2|560
1602037800000|2020-10-07 02:30:00|67460.2|67450.2|67473.4|67463.4|67474.3|67464.3|67459.4|67449.4|498
1602038100000|2020-10-07 02:35:00|67473.6|67463.6|67468.2|67458.2|67485.6|67470.6|67467.8|67457.8|476
1602038400000|2020-10-07 02:40:00|67468.1|67458.1|67480.8|67470.8|67485|67475|67466.6|67456.6|479
1602038700000|2020-10-07 02:45:00|67480.7|67470.7|67490.4|67480.4|67491.3|67481.3|67473.9|67463.9|495
1602039000000|2020-10-07 02:50:00|67490.7|67480.7|67486.2|67476.2|67493.9|67483.9|67482.5|67472.5|445
1602039300000|2020-10-07 02:55:00|67486.4|67476.4|67491.2|67481.2|67491.2|67481.2|67476.4|67466.4|458
1602039600000|2020-10-07 03:00:00|67491|67481|67496.1|67486.1|67500|67490|67488.8|67478.8|448
1602039900000|2020-10-07 03:05:00|67496|67486|67501.3|67491.3|67504.3|67494.3|67489.7|67479.7|418
1602040200000|2020-10-07 03:10:00|67501.4|67491.4|67504.7|67494.7|67510.7|67500.7|67497.5|67487.5|447
1602040500000|2020-10-07 03:15:00|67505.6|67495.6|67497.5|67487.5|67507.7|67497.7|67496.2|67486.2|406
1602040800000|2020-10-07 03:20:00|67497.6|67487.6|67495.8|67485.8|67506.9|67496.9|67493.4|67483.4|440
1602041100000|2020-10-07 03:25:00|67495.6|67485.6|67490.1|67480.1|67495.9|67485.9|67486|67476|388
1602041400000|2020-10-07 03:30:00|67490|67480|67484.4|67474.4|67490.8|67480.8|67478.8|67468.8|372
1602041700000|2020-10-07 03:35:00|67484.8|67474.8|67475.3|67465.3|67486|67476|67470.8|67460.8|478
1602042000000|2020-10-07 03:40:00|67475.4|67465.4|67474.4|67464.4|67477.3|67467.3|67467.9|67457.9|396
1602042300000|2020-10-07 03:45:00|67474.3|67464.3|67476.4|67466.4|67482.7|67472.7|67471|67461|381
1602042600000|2020-10-07 03:50:00|67476.2|67466.2|67489|67479|67489.7|67479.7|67475.9|67465.9|457
1602042900000|2020-10-07 03:55:00|67488.9|67478.9|67492.3|67482.3|67494|67484|67488.3|67478.3|352
1602043200000|2020-10-07 04:00:00|67492.2|67482.2|67490.5|67480.5|67495.7|67485.7|67489.5|67479.5|319
1602043500000|2020-10-07 04:05:00|67490.4|67480.4|67493.2|67483.2|67494.2|67484.2|67485.5|67475.5|260
1602043800000|2020-10-07 04:10:00|67493.3|67483.3|67491.7|67481.7|67493.9|67483.9|67491.1|67481.1|208
1602044100000|2020-10-07 04:15:00|67491.8|67481.8|67492.2|67482.2|67497.5|67485.8|67487.5|67477.3|334
1602044400000|2020-10-07 04:20:00|67492.1|67482.1|67486.5|67476.5|67492.2|67482.2|67485.3|67475.3|242
1602044700000|2020-10-07 04:25:00|67486.6|67476.6|67483.3|67473.3|67486.6|67476.6|67483.3|67473.3|242
1602045000000|2020-10-07 04:30:00|67483.4|67473.4|67463|67453|67483.5|67473.5|67462.8|67452.8|494
1602045300000|2020-10-07 04:35:00|67462.8|67452.8|67467|67457|67470.3|67460.3|67460.3|67450.3|486
1602045600000|2020-10-07 04:40:00|67466.9|67456.9|67459|67449|67467|67457|67454.9|67444.9|375
1602045900000|2020-10-07 04:45:00|67459.1|67449.1|67439.3|67429.3|67459.9|67449.9|67438.5|67428.5|479
1602046200000|2020-10-07 04:50:00|67440.4|67430.4|67429.3|67419.3|67442.4|67432.4|67428.2|67418.2|476
1602046500000|2020-10-07 04:55:00|67429.5|67419.5|67428.1|67418.1|67430.1|67420.1|67413.3|67403.3|479
1602046800000|2020-10-07 05:00:00|67427.8|67417.8|67439.5|67429.5|67443.5|67433.5|67426.2|67413|417
1602047100000|2020-10-07 05:05:00|67439.7|67429.7|67441.7|67431.7|67446.4|67433.6|67436.9|67425.9|317
1602047400000|2020-10-07 05:10:00|67441.8|67431.8|67438.3|67428.3|67445.7|67435.7|67435.4|67423.9|364
1602047700000|2020-10-07 05:15:00|67438.4|67428.4|67442.5|67432.5|67444.1|67434.1|67435.7|67425.7|360
1602048000000|2020-10-07 05:20:00|67442.8|67432.8|67427.1|67417.1|67444.7|67434.7|67425.7|67412.1|428
1602048300000|2020-10-07 05:25:00|67427.4|67417.4|67428.6|67418.6|67435.1|67425.1|67425.1|67413.1|409
1602048600000|2020-10-07 05:30:00|67428.7|67418.7|67422.4|67412.4|67429|67419|67420.8|67410.8|321
1602048900000|2020-10-07 05:35:00|67422.3|67412.3|67399.5|67389.5|67423.1|67413.1|67386.3|67372.3|519
1602049200000|2020-10-07 05:40:00|67399.4|67389.4|67387.1|67377.1|67399.5|67389.5|67386.6|67376.6|712
1602049500000|2020-10-07 05:45:00|67386.8|67376.8|67387.7|67377.7|67398.5|67388.5|67385.8|67373.3|547
1602049800000|2020-10-07 05:50:00|67387.2|67377.2|67354.1|67344.1|67394.9|67384.9|67347.8|67335.6|634
1602050100000|2020-10-07 05:55:00|67355.8|67345.8|67381.5|67371.5|67391.1|67381.1|67355.7|67343.4|758
1602050400000|2020-10-07 06:00:00|67379.7|67369.7|67376.9|67366.9|67392.1|67378.3|67371.8|67357.3|659
1602050700000|2020-10-07 06:05:00|67377.1|67367.1|67390.4|67380.4|67391.2|67381.2|67367.6|67357.6|678
1602051000000|2020-10-07 06:10:00|67390.7|67380.7|67378.9|67368.9|67394.9|67384.9|67378.2|67368.2|626
1602051300000|2020-10-07 06:15:00|67378.7|67368.7|67356.2|67346.2|67383.5|67373.5|67344.2|67333.4|734
1602051600000|2020-10-07 06:20:00|67356.5|67346.5|67361.9|67351.9|67371.2|67357.6|67347.2|67334|725
1602051900000|2020-10-07 06:25:00|67361.8|67351.8|67356.8|67346.8|67363.4|67353.4|67354.1|67344.1|639
1602052200000|2020-10-07 06:30:00|67356.5|67346.5|67347.8|67337.8|67364.7|67350.9|67346.1|67334|543
1602052500000|2020-10-07 06:35:00|67347.9|67337.9|67294.6|67284.6|67350.8|67340.8|67292.1|67274.1|640
1602052800000|2020-10-07 06:40:00|67295.2|67285.2|67311.3|67301.3|67319.1|67303.9|67281|67271|804
1602053100000|2020-10-07 06:45:00|67311.4|67301.4|67321.3|67311.3|67328|67313.1|67304.8|67290.2|667
1602053400000|2020-10-07 06:50:00|67321|67311|67297.8|67287.8|67321.5|67311.3|67294.9|67280.8|674
1602053700000|2020-10-07 06:55:00|67297.7|67287.7|67300.3|67280.3|67312.4|67298.8|67291.4|67275.7|741
1602054000000|2020-10-07 07:00:00|67295.2|67285.2|67307.5|67297.5|67313.9|67297.9|67288|67270.2|800
1602054300000|2020-10-07 07:05:00|67307.4|67297.4|67316.4|67306.4|67320.6|67306.4|67282.5|67266.8|816
1602054600000|2020-10-07 07:10:00|67315.9|67305.9|67304.1|67294.1|67323|67313|67290.6|67275.2|752
1602054900000|2020-10-07 07:15:00|67304.2|67294.2|67302.2|67282.2|67309.4|67295.3|67279.4|67263.9|837
1602055200000|2020-10-07 07:20:00|67302|67282|67306.8|67286.8|67307.8|67293.7|67286.5|67271.7|777
1602055500000|2020-10-07 07:25:00|67306.9|67286.9|67305.4|67285.4|67308.2|67293.1|67290.1|67273.8|734
1602055800000|2020-10-07 07:30:00|67306|67286|67318.6|67308.6|67323.9|67308.8|67294.2|67278.6|731
1602056100000|2020-10-07 07:35:00|67320.6|67310.6|67346.7|67336.7|67352.9|67339.8|67320.6|67304.5|647
1602056400000|2020-10-07 07:40:00|67346.8|67336.8|67339.6|67329.6|67351|67336.9|67335.9|67320.5|598
1602056700000|2020-10-07 07:45:00|67339.2|67329.2|67329.9|67319.9|67343.1|67332|67329.4|67316.4|569
1602057000000|2020-10-07 07:50:00|67329.7|67319.7|67316.3|67306.3|67340.1|67329|67316|67303.1|524
1602057300000|2020-10-07 07:55:00|67315.6|67305.6|67319.5|67309.5|67337.5|67320.7|67309.5|67294.5|765
1602057600000|2020-10-07 08:00:00|67319.7|67309.7|67331.8|67321.8|67343|67328.3|67319|67303.4|585
1602057900000|2020-10-07 08:05:00|67331.9|67321.9|67346.2|67336.2|67356.2|67341.2|67324.4|67309.3|585
1602058200000|2020-10-07 08:10:00|67345.4|67335.4|67357.7|67347.7|67366.5|67352.2|67342.8|67328.1|664
1602058500000|2020-10-07 08:15:00|67358|67348|67377.5|67367.5|67392.3|67379.8|67358|67348|721
1602058800000|2020-10-07 08:20:00|67377|67367|67367.9|67357.9|67391.6|67376.4|67362|67348.2|690
1602059100000|2020-10-07 08:25:00|67367.8|67357.8|67361.4|67351.4|67368.6|67358.6|67356.1|67346.1|516
1602059400000|2020-10-07 08:30:00|67361.3|67351.3|67354.1|67344.1|67361.6|67351.6|67338.9|67324.6|605
1602059700000|2020-10-07 08:35:00|67352.8|67342.8|67343.7|67333.7|67367.8|67350.9|67337.6|67323|565
1602060000000|2020-10-07 08:40:00|67343.9|67333.9|67348.2|67338.2|67352.8|67338.8|67334.8|67323|598
1602060300000|2020-10-07 08:45:00|67348.9|67338.9|67340.5|67330.5|67352.4|67342.4|67338.9|67324.9|565
1602060600000|2020-10-07 08:50:00|67340.4|67330.4|67333.2|67323.2|67345.6|67332.5|67328.6|67316.5|502
1602060900000|2020-10-07 08:55:00|67333.3|67323.3|67336.3|67326.3|67353.3|67340.8|67330.5|67315.7|482
1602061200000|2020-10-07 09:00:00|67337.2|67327.2|67321.6|67311.6|67342.3|67331|67318.8|67305.9|553
1602061500000|2020-10-07 09:05:00|67322.2|67312.2|67330.7|67320.7|67330.7|67320.7|67317.5|67307.5|571
1602061800000|2020-10-07 09:10:00|67330.5|67320.5|67311.2|67301.2|67337.7|67327.7|67310.4|67300.4|552
1602062100000|2020-10-07 09:15:00|67311.3|67301.3|67298.9|67288.9|67311.4|67301.4|67293.1|67283.1|576
1602062400000|2020-10-07 09:20:00|67299|67289|67302.3|67292.3|67304.6|67292.6|67282.5|67272.5|595
1602062700000|2020-10-07 09:25:00|67302.4|67292.4|67340.2|67320.2|67341|67330.6|67302.2|67292.2|533
1602063000000|2020-10-07 09:30:00|67335.2|67325.2|67339.2|67329.2|67340.9|67330.9|67321.6|67311.6|623
1602063300000|2020-10-07 09:35:00|67339|67329|67334.3|67324.3|67348.3|67336.1|67322.8|67308.2|694
1602063600000|2020-10-07 09:40:00|67335.1|67325.1|67329.1|67319.1|67345.2|67331.7|67324.7|67311.7|771
1602063900000|2020-10-07 09:45:00|67330|67320|67326.7|67316.7|67345.4|67331.8|67326.7|67315.6|642
1602064200000|2020-10-07 09:50:00|67326.9|67316.9|67336.7|67326.7|67341.4|67326.7|67325|67312.4|614
1602064500000|2020-10-07 09:55:00|67336.3|67326.3|67342.7|67322.7|67347.4|67334.4|67332.8|67319.1|517
1602064800000|2020-10-07 10:00:00|67342.5|67322.5|67357|67337|67358.6|67339.8|67339.5|67322.3|652
1602065100000|2020-10-07 10:05:00|67356.9|67336.9|67367.5|67347.5|67370.1|67352.2|67356.9|67336.9|521
1602065400000|2020-10-07 10:10:00|67367.4|67347.4|67368.6|67348.6|67368.6|67353.6|67360.9|67345.9|311
1602065700000|2020-10-07 10:15:00|67368.5|67348.5|67363.6|67353.6|67371.1|67358.8|67358|67343.7|446
1602066000000|2020-10-07 10:20:00|67364.3|67354.3|67373.6|67353.6|67380.8|67366.5|67358.3|67345|416
1602066300000|2020-10-07 10:25:00|67373.5|67353.5|67389|67369|67394.3|67381.1|67368|67353.5|617
1602066600000|2020-10-07 10:30:00|67388.9|67368.9|67388.4|67368.4|67389|67374|67375.5|67361|496
1602066900000|2020-10-07 10:35:00|67388.3|67368.3|67375.2|67355.2|67388.6|67374.2|67375.2|67355.2|434
1602067200000|2020-10-07 10:40:00|67375.1|67355.1|67368.2|67348.2|67383|67367.3|67366.5|67346.5|483
1602067500000|2020-10-07 10:45:00|67368.4|67348.4|67361.2|67341.2|67372.9|67357.3|67356.4|67340.5|533
1602067800000|2020-10-07 10:50:00|67356.2|67346.2|67348.3|67338.3|67364.1|67349.7|67348|67334.5|485
1602068100000|2020-10-07 10:55:00|67348.5|67338.5|67355|67335|67358.2|67339.3|67345.8|67327.4|653
1602068400000|2020-10-07 11:00:00|67354.9|67334.9|67339.1|67329.1|67354.9|67339.4|67334.9|67320.1|617
1602068700000|2020-10-07 11:05:00|67339.2|67329.2|67341.3|67331.3|67351.9|67337.4|67337.6|67322.8|652
1602069000000|2020-10-07 11:10:00|67341.4|67331.4|67344.5|67324.5|67348.3|67332|67337.7|67322.5|670
1602069300000|2020-10-07 11:15:00|67344.3|67324.3|67343.3|67323.3|67354.2|67338.3|67337.9|67320.2|606
1602069600000|2020-10-07 11:20:00|67338.1|67328.1|67331.5|67311.5|67343.8|67328.8|67323.1|67307.1|567
1602069900000|2020-10-07 11:25:00|67331.6|67311.6|67328.5|67308.5|67380.4|67339|67304.1|67289.6|644
1602070200000|2020-10-07 11:30:00|67328.3|67308.3|67339.9|67319.9|67351.1|67336.4|67323.4|67303.4|664
1602070500000|2020-10-07 11:35:00|67339.8|67319.8|67333.4|67313.4|67347.6|67332.7|67332.1|67312.1|610
1602070800000|2020-10-07 11:40:00|67333.8|67313.8|67341.3|67321.3|67352.9|67322.1|67322.6|67305.3|653
1602071100000|2020-10-07 11:45:00|67341.2|67321.2|67343.4|67323.4|67343.7|67323.7|67323.2|67306.7|608
1602071400000|2020-10-07 11:50:00|67343.3|67323.3|67334.4|67314.4|67347.3|67332.1|67332|67312|626
1602071700000|2020-10-07 11:55:00|67334.3|67314.3|67326.2|67306.2|67337.9|67317.9|67325|67305.4|514
1602072000000|2020-10-07 12:00:00|67326.4|67306.4|67327|67307|67334.3|67314.3|67322|67302|611
1602072300000|2020-10-07 12:05:00|67327.3|67307.3|67332.7|67312.7|67340|67320.7|67324.5|67304.5|564
1602072600000|2020-10-07 12:10:00|67332.5|67312.5|67325.1|67305.1|67333.1|67313.1|67317.4|67298|639
1602072900000|2020-10-07 12:15:00|67325|67305|67329.3|67309.3|67333.5|67313.5|67311.6|67295.3|685
1602073200000|2020-10-07 12:20:00|67329.2|67309.2|67345.4|67325.4|67347.1|67327.1|67329.1|67309.1|672
1602073500000|2020-10-07 12:25:00|67345.6|67325.6|67358|67338|67361.8|67341.8|67334.9|67314.9|647
1602073800000|2020-10-07 12:30:00|67357.2|67337.2|67351.1|67331.1|67357.7|67341.4|67346.9|67326.9|618
1602074100000|2020-10-07 12:35:00|67351|67331|67357.8|67337.8|67372|67356.1|67347.7|67327.7|697
1602074400000|2020-10-07 12:40:00|67357.4|67337.4|67324.5|67304.5|67357.7|67337.7|67323.8|67303.8|766
1602074700000|2020-10-07 12:45:00|67324.4|67304.4|67329.2|67309.2|67332.4|67316.9|67310.1|67290.1|851
1602075000000|2020-10-07 12:50:00|67329.4|67309.4|67315.8|67295.8|67332.2|67313.2|67307.8|67292.5|694
1602075300000|2020-10-07 12:55:00|67315.4|67295.4|67318.9|67308.9|67335.3|67317.9|67300.1|67285.6|844
1602075600000|2020-10-07 13:00:00|67324.3|67304.3|67337.6|67327.6|67344.9|67330.1|67312.9|67299.3|717
1602075900000|2020-10-07 13:05:00|67338.2|67328.2|67342.1|67322.1|67350.5|67335.6|67328.7|67314.2|692
1602076200000|2020-10-07 13:10:00|67342.2|67322.2|67341.4|67321.4|67346.6|67331.4|67329.9|67315.1|704
1602076500000|2020-10-07 13:15:00|67341.8|67321.8|67342|67322|67354.7|67334.7|67328.7|67310.6|874
1602076800000|2020-10-07 13:20:00|67343|67323|67340.2|67320.2|67352.7|67338.2|67336.7|67316.7|662
1602077100000|2020-10-07 13:25:00|67339.8|67319.8|67343.8|67323.8|67346.4|67332.6|67329.4|67314.8|581
1602077400000|2020-10-07 13:30:00|67344|67324|67322|67312|67345.8|67331.1|67311|67301|921
1602077700000|2020-10-07 13:35:00|67322.2|67312.2|67333.8|67323.8|67341.1|67331.1|67320|67310|833
1602078000000|2020-10-07 13:40:00|67333.4|67323.4|67320.7|67310.7|67333.4|67323.4|67312.8|67302.8|772
1602078300000|2020-10-07 13:45:00|67320.6|67310.6|67324|67314|67342.6|67327.7|67318.6|67307|734
1602078600000|2020-10-07 13:50:00|67323.7|67313.7|67318.1|67308.1|67331.6|67321.6|67312.7|67302.7|720
1602078900000|2020-10-07 13:55:00|67317.6|67307.6|67346.1|67336.1|67364.1|67349.1|67316.8|67306.8|729
1602079200000|2020-10-07 14:00:00|67346.3|67336.3|67339.9|67329.9|67356.8|67346.8|67337.6|67323.7|829
1602079500000|2020-10-07 14:05:00|67340.1|67330.1|67328.6|67318.6|67347.5|67337.5|67324.8|67312.4|811
1602079800000|2020-10-07 14:10:00|67329|67319|67346.3|67336.3|67349.8|67338|67326.7|67316.7|855
1602080100000|2020-10-07 14:15:00|67346.2|67336.2|67333.7|67313.7|67357.4|67341.4|67327.5|67313.4|793
1602080400000|2020-10-07 14:20:00|67333.8|67313.8|67307.6|67297.6|67336|67322.8|67306.9|67291.2|751
1602080700000|2020-10-07 14:25:00|67307.7|67297.7|67311|67301|67319.6|67309.6|67302.3|67292.3|664
1602081000000|2020-10-07 14:30:00|67311.2|67301.2|67309.3|67299.3|67315.5|67305.5|67303|67293|750
1602081300000|2020-10-07 14:35:00|67309.6|67299.6|67318.8|67308.8|67321.9|67311.9|67309.1|67299.1|612
1602081600000|2020-10-07 14:40:00|67316.8|67306.8|67316.8|67306.8|67328.8|67318.8|67307.1|67297.1|718
1602081900000|2020-10-07 14:45:00|67317.1|67307.1|67319.5|67309.5|67322.9|67312.9|67310.1|67300.1|678
1602082200000|2020-10-07 14:50:00|67319.6|67309.6|67310.1|67300.1|67320.4|67310.4|67304.4|67294.4|592
1602082500000|2020-10-07 14:55:00|67309.9|67299.9|67315.4|67305.4|67323.2|67313.2|67302.7|67292.7|734
1602082800000|2020-10-07 15:00:00|67315.3|67305.3|67306.8|67296.8|67318.8|67308.8|67301.8|67291.8|720
1602083100000|2020-10-07 15:05:00|67306.3|67296.3|67297.7|67287.7|67306.3|67296.3|67293.5|67283.3|658
1602083400000|2020-10-07 15:10:00|67297.5|67287.5|67296.2|67286.2|67306.7|67293.6|67292.1|67282.1|711
1602083700000|2020-10-07 15:15:00|67296.5|67286.5|67292.3|67282.3|67300.7|67290.1|67287|67277|550
1602084000000|2020-10-07 15:20:00|67292|67282|67281.9|67271.9|67294.7|67284.7|67277.7|67267.7|550
1602084300000|2020-10-07 15:25:00|67282.2|67272.2|67291.3|67281.3|67293.6|67283.6|67282|67272|639
1602084600000|2020-10-07 15:30:00|67291|67281|67290.6|67280.6|67303|67288.9|67289|67279|597
1602084900000|2020-10-07 15:35:00|67290.5|67280.5|67293.7|67283.7|67298.8|67286.3|67289.2|67278.8|604
1602085200000|2020-10-07 15:40:00|67293.9|67283.9|67299.4|67289.4|67300|67290|67291|67281|481
1602085500000|2020-10-07 15:45:00|67298.9|67288.9|67306.1|67296.1|67312.4|67298|67298.3|67285.2|530
1602085800000|2020-10-07 15:50:00|67306|67296|67316.4|67306.4|67322.1|67309.1|67305.1|67295.1|426
1602086100000|2020-10-07 15:55:00|67316.2|67306.2|67317.8|67307.8|67324.9|67314.9|67316.1|67306.1|546
1602086400000|2020-10-07 16:00:00|67317.9|67307.9|67326.3|67316.3|67328.2|67317.8|67314.9|67304.9|485
1602086700000|2020-10-07 16:05:00|67326.4|67316.4|67323.5|67313.5|67328.3|67318.3|67320|67310|411
1602087000000|2020-10-07 16:10:00|67323.3|67313.3|67322.3|67312.3|67323.6|67313.6|67319.3|67309.3|429
1602087300000|2020-10-07 16:15:00|67322.2|67312.2|67324.1|67314.1|67325.4|67315.4|67317.9|67307.9|444
1602087600000|2020-10-07 16:20:00|67324.4|67314.4|67316.8|67306.8|67325|67315|67314.9|67304.9|408
1602087900000|2020-10-07 16:25:00|67316.6|67306.6|67407.7|67387.7|67441.2|67421.2|67313.2|67298.5|875
1602088200000|2020-10-07 16:30:00|67407.5|67387.5|67345.5|67335.5|67420|67400|67345|67325.7|890
1602088500000|2020-10-07 16:35:00|67345.6|67335.6|67339.7|67329.7|67352.6|67336.6|67336.8|67321.6|614
1602088800000|2020-10-07 16:40:00|67339.8|67329.8|67402.6|67382.6|67410.6|67390.6|67337.4|67322.3|739
1602089100000|2020-10-07 16:45:00|67402.5|67382.5|67402|67382|67403|67383|67392.9|67372.9|547
1602089400000|2020-10-07 16:50:00|67401.9|67381.9|67402.5|67382.5|67404.9|67387.8|67393|67375.3|490
1602089700000|2020-10-07 16:55:00|67402.4|67382.4|67396.5|67376.5|67404.7|67389.6|67390.8|67375.4|441
1602090000000|2020-10-07 17:00:00|67396.1|67376.1|67396.2|67376.2|67409.6|67389.6|67393.6|67376.1|435
1602090300000|2020-10-07 17:05:00|67396.6|67376.6|67377.6|67357.6|67398.8|67383.8|67373.3|67356.7|517
1602090600000|2020-10-07 17:10:00|67376.5|67356.5|67373.1|67353.1|67377.9|67362.9|67361.6|67346.2|425
1602090900000|2020-10-07 17:15:00|67373|67353|67359.8|67349.8|67374|67358.8|67357.7|67344.9|387
1602091200000|2020-10-07 17:20:00|67359.7|67349.7|67364.8|67344.8|67367.8|67353.8|67354.4|67340.9|427
1602091500000|2020-10-07 17:25:00|67364.6|67344.6|67376.1|67356.1|67378.9|67363.6|67359.3|67342.8|416
1602091800000|2020-10-07 17:30:00|67375.9|67355.9|67365.1|67355.1|67382|67368.6|67364.4|67346.8|475
1602092100000|2020-10-07 17:35:00|67365.2|67355.2|67360.8|67340.8|67371.9|67355.5|67356.1|67340.1|344
1602092400000|2020-10-07 17:40:00|67360.6|67340.6|67347.5|67327.5|67362.4|67342.8|67347|67327.4|329
1602092700000|2020-10-07 17:45:00|67347.6|67327.6|67357|67337|67360.3|67344.4|67345.2|67327.6|305
1602093000000|2020-10-07 17:50:00|67357.2|67337.2|67337|67327|67357.2|67340.9|67336.3|67321.1|342
1602093300000|2020-10-07 17:55:00|67337.1|67327.1|67383.3|67327.7|67392.7|67333.3|67337.1|67314.8|398
1602093600000|2020-10-07 18:00:00|67383.5|67327.6|67356.1|67336.1|67395.3|67337.8|67353.5|67320.2|467
1602093900000|2020-10-07 18:05:00|67355.7|67335.7|67347.9|67327.9|67356.7|67338.5|67343.2|67323.2|498
1602094200000|2020-10-07 18:10:00|67347.4|67327.4|67336.8|67326.8|67349.7|67332.8|67336.4|67320.2|471
1602094500000|2020-10-07 18:15:00|67336.7|67326.7|67332.8|67312.8|67346.7|67331.5|67328.9|67311.1|458
1602094800000|2020-10-07 18:20:00|67332.9|67312.9|67338.7|67318.7|67339.4|67324.2|67323.5|67307|580
1602095100000|2020-10-07 18:25:00|67338.6|67318.6|67348.5|67328.5|67354.3|67339|67333.3|67317.2|503
1602095400000|2020-10-07 18:30:00|67348|67328|67345.9|67335.9|67353.4|67339.5|67340.4|67326.4|432
1602095700000|2020-10-07 18:35:00|67344.9|67334.9|67361.2|67351.2|67368.9|67354|67344.9|67334.7|448
1602096000000|2020-10-07 18:40:00|67361.5|67351.5|67365.4|67355.4|67374.5|67362.2|67357.3|67347.3|475
1602096300000|2020-10-07 18:45:00|67365.5|67355.5|67352.4|67332.4|67368.9|67355.6|67347.9|67330.7|477
1602096600000|2020-10-07 18:50:00|67352.5|67332.5|67347.5|67327.5|67353.7|67339|67342|67326.6|406
1602096900000|2020-10-07 18:55:00|67347.4|67327.4|67344.3|67334.3|67349.2|67335.5|67335.3|67320.2|451
1602097200000|2020-10-07 19:00:00|67344.9|67334.9|67342.1|67322.1|67351.4|67335.2|67336.4|67319.2|488
1602097500000|2020-10-07 19:05:00|67342.3|67322.3|67340.5|67320.5|67344.8|67328.7|67336.1|67318.4|507
1602097800000|2020-10-07 19:10:00|67340.3|67320.3|67329.8|67309.8|67342|67322|67326.6|67306.6|439
1602098100000|2020-10-07 19:15:00|67329.6|67309.6|67331|67321|67336.3|67321|67326|67306|395
1602098400000|2020-10-07 19:20:00|67330.8|67320.8|67335.5|67315.5|67337.3|67322|67329.5|67314.4|318
1602098700000|2020-10-07 19:25:00|67335.4|67315.4|67351.7|67331.7|67361.9|67341.9|67330.8|67315.3|471
1602099000000|2020-10-07 19:30:00|67352.1|67332.1|67351.7|67331.7|67353.5|67336.5|67343|67328.1|385
1602099300000|2020-10-07 19:35:00|67351.6|67331.6|67350|67330|67352.1|67336.3|67344.5|67329.2|269
1602099600000|2020-10-07 19:40:00|67349.8|67329.8|67356.2|67336.2|67356.8|67336.8|67346.4|67329.8|312
1602099900000|2020-10-07 19:45:00|67356.1|67336.1|67364.5|67344.5|67364.7|67344.7|67355.6|67335.6|337
1602100200000|2020-10-07 19:50:00|67364.4|67344.4|67366.3|67346.3|67367.7|67351.9|67358.8|67342.7|302
1602100500000|2020-10-07 19:55:00|67366.5|67346.5|67360.7|67340.7|67371.3|67351.3|67360|67340|397
1602100800000|2020-10-07 20:00:00|67360.6|67340.6|67357.7|67337.7|67361.2|67341.2|67353|67333|258
1602101100000|2020-10-07 20:05:00|67357.5|67337.5|67361.6|67341.6|67362|67346.1|67352.3|67336.5|192
1602101400000|2020-10-07 20:10:00|67361.7|67341.7|67362.4|67342.4|67364.2|67344.2|67361.2|67341.2|195
1602101700000|2020-10-07 20:15:00|67362.3|67342.3|67361.4|67341.4|67364.4|67347.8|67356.1|67339|148
1602102000000|2020-10-07 20:20:00|67361.3|67341.3|67363.5|67343.5|67363.7|67343.7|67359.9|67339.9|155
1602102300000|2020-10-07 20:25:00|67363.4|67343.4|67365.7|67345.7|67365.7|67345.7|67363.1|67343.1|160
1602102600000|2020-10-07 20:30:00|67365|67345|67365.4|67345.4|67365.9|67345.9|67364.2|67344.2|206
1602102900000|2020-10-07 20:35:00|67365.3|67345.3|67365.9|67345.9|67366.5|67346.5|67364.7|67344.7|182
1602103200000|2020-10-07 20:40:00|67365.6|67345.6|67364.9|67344.9|67366.3|67346.3|67363|67343|188
1602103500000|2020-10-07 20:45:00|67364.2|67344.2|67375.8|67355.8|67378.1|67358.1|67364.2|67344.2|274
1602103800000|2020-10-07 20:50:00|67375.9|67355.9|67375.6|67355.6|67382|67356.9|67371.6|67350.8|244
1602104100000|2020-10-07 20:55:00|67375.4|67355.4|67376.7|67319.1|67385.4|67360|67356.2|67299.1|309
1602104400000|2020-10-07 21:00:00|67379|67313.5|67377.9|67314.7|67387.8|67314.7|67376.5|67301.8|123
1602104700000|2020-10-07 21:05:00|67375.7|67309.5|67377.8|67314.4|67401.4|67320.2|67368.1|67300|290
1602105000000|2020-10-07 21:10:00|67385.8|67310.9|67384|67307.5|67389.9|67321.5|67367.5|67305.1|285
1602105300000|2020-10-07 21:15:00|67382.5|67307.3|67376.8|67315.7|67389|67321.1|67367.2|67301.3|318
1602105600000|2020-10-07 21:20:00|67368.6|67319.2|67378.4|67311.9|67390.6|67320.5|67367.1|67302.8|310
1602105900000|2020-10-07 21:25:00|67376.5|67313.1|67391.1|67304.9|67396.6|67322.9|67367|67295.5|167
1602106200000|2020-10-07 21:30:00|67384.1|67309.2|67371.8|67319|67384.1|67322|67368.6|67300.5|355
1602106500000|2020-10-07 21:35:00|67372.7|67317.4|67382|67320|67390.7|67332.6|67367.7|67302.9|369
1602106800000|2020-10-07 21:40:00|67377.3|67318.6|67381.6|67310.1|67395.3|67324|67367.2|67309.6|196
1602107100000|2020-10-07 21:45:00|67377.8|67308.3|67376.2|67313.3|67383|67321.2|67373.6|67303.7|236
1602107400000|2020-10-07 21:50:00|67376.4|67314.8|67381.2|67311.5|67383.1|67319.4|67374.1|67305.7|187
1602107700000|2020-10-07 21:55:00|67381.5|67312|67373.7|67353.7|67400.8|67355.4|67360.6|67308.9|251
1602108000000|2020-10-07 22:00:00|67374.7|67354.7|67373.6|67343|67382.1|67355|67367.2|67340.5|367
1602108300000|2020-10-07 22:05:00|67370|67350|67370.7|67350.7|67386.2|67356.6|67368.8|67344.2|216
1602108600000|2020-10-07 22:10:00|67370.9|67350.9|67370.1|67350.1|67378.5|67353|67369|67344.2|174
1602108900000|2020-10-07 22:15:00|67368.5|67348.5|67360.4|67322.2|67379.3|67352.5|67356.4|67318.9|198
1602109200000|2020-10-07 22:20:00|67360.5|67322.8|67352.3|67332.3|67367.5|67335|67351.3|67320.3|145
1602109500000|2020-10-07 22:25:00|67351.9|67331.9|67352.4|67332.4|67356.2|67334.3|67350.4|67324.4|84
1602109800000|2020-10-07 22:30:00|67351.2|67331.2|67351.3|67331.3|67361.7|67332.4|67349.8|67321.4|66
1602110100000|2020-10-07 22:35:00|67351.4|67331.4|67351.1|67331.1|67363.1|67332.9|67349.7|67318.6|76
1602110400000|2020-10-07 22:40:00|67351.5|67331.5|67346.5|67326.5|67361|67332.2|67344.4|67321.3|127
1602110700000|2020-10-07 22:45:00|67344.8|67324.8|67347.2|67327.2|67356.8|67332|67342.9|67314.7|158
1602111000000|2020-10-07 22:50:00|67347|67327|67347.6|67327.6|67350.9|67330.9|67344.4|67324.4|128
1602111300000|2020-10-07 22:55:00|67347.7|67327.7|67352.5|67321.8|67361.4|67329.5|67343.8|67321.8|152
1602111600000|2020-10-07 23:00:00|67351.4|67321.4|67345.9|67325.9|67360|67333.9|67343.8|67321.4|161
1602111900000|2020-10-07 23:05:00|67346.5|67326.5|67352.8|67321.7|67360.2|67332|67346|67316.5|186
1602112200000|2020-10-07 23:10:00|67346.4|67326.4|67349.3|67329.3|67362.5|67330.7|67344.4|67313.5|133
1602112500000|2020-10-07 23:15:00|67349.1|67329.1|67347.8|67327.8|67360.4|67330.5|67345.2|67315.3|118
1602112800000|2020-10-07 23:20:00|67347.7|67327.7|67348.7|67328.7|67358.9|67332.6|67345.5|67315.2|193
1602113100000|2020-10-07 23:25:00|67349.1|67329.1|67352.4|67321.7|67363.3|67330.3|67344.5|67316.6|186
1602113400000|2020-10-07 23:30:00|67352.3|67322.2|67347.1|67327.1|67356.2|67329.9|67343.8|67319.4|152
1602113700000|2020-10-07 23:35:00|67346.9|67326.9|67346.5|67326.5|67357.8|67332.1|67336.3|67316.3|365
1602114000000|2020-10-07 23:40:00|67346.3|67326.3|67351.8|67331.8|67355.3|67335.3|67345.7|67325.7|226
1602114300000|2020-10-07 23:45:00|67351.6|67331.6|67343.7|67323.7|67353.4|67333.4|67342.7|67322.7|265
1602114600000|2020-10-07 23:50:00|67343.4|67323.4|67344.1|67324.1|67354.7|67334.7|67343.1|67323.1|281
1602114900000|2020-10-07 23:55:00|67344.3|67324.3|67346.8|67326.8|67349.2|67329.2|67336.5|67316.5|323
1602115200000|2020-10-08 00:00:00|67346.4|67326.4|67346.9|67326.9|67347.4|67327.4|67341.6|67321.6|429
1602115500000|2020-10-08 00:05:00|67347|67327|67348.9|67328.9|67352.1|67332.1|67343.5|67323.5|412
1602115800000|2020-10-08 00:10:00|67349.5|67329.5|67351.6|67331.6|67352.3|67332.3|67342.3|67322.3|423
1602116100000|2020-10-08 00:15:00|67351.8|67331.8|67347.8|67327.8|67353.6|67333.6|67327.9|67297.1|442
1602116400000|2020-10-08 00:20:00|67348|67328|67322.9|67302.9|67348|67328|67317.9|67291.2|591
1602116700000|2020-10-08 00:25:00|67323.2|67303.2|67323.2|67303.2|67327.8|67307.8|67318.3|67298.3|740
1602117000000|2020-10-08 00:30:00|67323.8|67303.8|67326.4|67306.4|67336.9|67316.9|67321.4|67301.4|532
1602117300000|2020-10-08 00:35:00|67326.5|67306.5|67351.1|67331.1|67354.3|67334.3|67326.3|67306.3|294
1602117600000|2020-10-08 00:40:00|67352.8|67332.8|67345.9|67325.9|67352.8|67332.8|67335.3|67313.2|365
1602117900000|2020-10-08 00:45:00|67346.2|67326.2|67344.9|67324.9|67347.7|67327.7|67339.3|67319.3|241
1602118200000|2020-10-08 00:50:00|67344.8|67324.8|67362.1|67342.1|67367.7|67347.7|67342.3|67322.3|340
1602118500000|2020-10-08 00:55:00|67362.2|67342.2|67374.2|67354.2|67375.1|67355.1|67362.2|67342.2|399
1602118800000|2020-10-08 01:00:00|67374.1|67354.1|67377.9|67367.9|67389.8|67374|67369.9|67351|547
1602119100000|2020-10-08 01:05:00|67377.6|67367.6|67383.8|67363.8|67385.2|67368.8|67365.4|67345.4|467
1602119400000|2020-10-08 01:10:00|67382.6|67362.6|67431.6|67411.6|67434.4|67414.4|67382.2|67362.2|522
1602119700000|2020-10-08 01:15:00|67431.3|67411.3|67439.3|67419.3|67441.2|67421.2|67416|67396|559
1602120000000|2020-10-08 01:20:00|67437.1|67417.1|67448|67428|67450|67430|67427.3|67412.1|465
1602120300000|2020-10-08 01:25:00|67448.1|67428.1|67460.2|67440.2|67472.4|67457.6|67448.1|67428.1|611
1602120600000|2020-10-08 01:30:00|67452.8|67442.8|67481.9|67461.9|67489.8|67475.3|67452.8|67436.9|705
1602120900000|2020-10-08 01:35:00|67481.8|67461.8|67456.2|67446.2|67481.8|67466.9|67443.7|67429.2|673
1602121200000|2020-10-08 01:40:00|67455.5|67445.5|67458.1|67438.1|67468.4|67453.6|67443.4|67426.8|654
1602121500000|2020-10-08 01:45:00|67457.9|67437.9|67441.4|67431.4|67458.8|67444.3|67416|67401.1|746
1602121800000|2020-10-08 01:50:00|67440.9|67430.9|67446.2|67436.2|67452.7|67437.5|67429.9|67416.6|619
1602122100000|2020-10-08 01:55:00|67445.5|67435.5|67421.7|67411.7|67447.1|67437.1|67408.5|67393.6|876
1602122400000|2020-10-08 02:00:00|67421.4|67411.4|67425.9|67415.9|67434.4|67424.4|67416.9|67402.3|731
1602122700000|2020-10-08 02:05:00|67426|67416|67425.5|67415.5|67432|67421|67413.9|67403.9|715
1602123000000|2020-10-08 02:10:00|67425.6|67415.6|67428.4|67418.4|67429.8|67419.8|67421.2|67411.2|529
1602123300000|2020-10-08 02:15:00|67428.2|67418.2|67435.5|67425.5|67435.8|67425.8|67427.3|67417.3|480
1602123600000|2020-10-08 02:20:00|67435.6|67425.6|67432.8|67422.8|67439.6|67429.6|67426|67416|520
1602123900000|2020-10-08 02:25:00|67432.9|67422.9|67447.1|67437.1|67447.3|67437.3|67428.5|67418.5|612
1602124200000|2020-10-08 02:30:00|67447.3|67437.3|67433.6|67423.6|67449|67439|67430.2|67420.2|473
1602124500000|2020-10-08 02:35:00|67433.7|67423.7|67438.7|67428.7|67451.3|67441.3|67433.7|67423.7|533
1602124800000|2020-10-08 02:40:00|67438.6|67428.6|67435.8|67425.8|67443|67433|67435.6|67425.6|589
1602125100000|2020-10-08 02:45:00|67435.9|67425.9|67437.3|67427.3|67438.4|67428.4|67423.1|67413.1|721
1602125400000|2020-10-08 02:50:00|67437.4|67427.4|67421.1|67411.1|67449|67439|67421.1|67411.1|771
1602125700000|2020-10-08 02:55:00|67420.6|67410.6|67402.7|67392.7|67422.8|67412.8|67400.9|67390.9|698
1602126000000|2020-10-08 03:00:00|67402.6|67392.6|67384.5|67374.5|67404.9|67394.9|67375.5|67365.5|628
1602126300000|2020-10-08 03:05:00|67384.6|67374.6|67394.1|67384.1|67398.3|67388.3|67383.4|67373.4|463
1602126600000|2020-10-08 03:10:00|67394.5|67384.5|67400.8|67390.8|67401.4|67391.4|67392.7|67382.7|410
1602126900000|2020-10-08 03:15:00|67401.2|67391.2|67397|67387|67406|67396|67394.2|67384.2|438
1602127200000|2020-10-08 03:20:00|67397.1|67387.1|67401.5|67391.5|67406.4|67396.4|67392.7|67382.7|438
1602127500000|2020-10-08 03:25:00|67401.4|67391.4|67406.8|67396.8|67407.2|67397.2|67400.6|67390.6|276
1602127800000|2020-10-08 03:30:00|67407.3|67397.3|67410.7|67400.7|67412.8|67402.8|67404.3|67394.3|459
1602128100000|2020-10-08 03:35:00|67410.8|67400.8|67411.8|67401.8|67412.2|67402.2|67402.7|67392.7|403
1602128400000|2020-10-08 03:40:00|67412|67402|67401.9|67391.9|67414|67404|67401.2|67391.2|331
1602128700000|2020-10-08 03:45:00|67402.1|67392.1|67384.5|67374.5|67402.9|67392.9|67384.3|67374.3|359
1602129000000|2020-10-08 03:50:00|67384.4|67374.4|67390.7|67380.7|67397.2|67387.2|67381.8|67371.8|408
1602129300000|2020-10-08 03:55:00|67390.6|67380.6|67372.3|67362.3|67395.8|67385.8|67372.1|67362.1|473
1602129600000|2020-10-08 04:00:00|67372.1|67362.1|67391.4|67381.4|67392.8|67382.8|67371.1|67361.1|515
1602129900000|2020-10-08 04:05:00|67391.2|67381.2|67401.4|67391.4|67403.8|67393.8|67390.8|67380.8|448
1602130200000|2020-10-08 04:10:00|67401.5|67391.5|67401.9|67391.9|67404.6|67394.6|67396.1|67386.1|348
1602130500000|2020-10-08 04:15:00|67402|67392|67403.8|67393.8|67411.4|67397.9|67400.5|67390.5|341
1602130800000|2020-10-08 04:20:00|67403.6|67393.6|67397.5|67387.5|67404.5|67394.5|67392.8|67382.8|282
1602131100000|2020-10-08 04:25:00|67397.6|67387.6|67398.6|67388.6|67401.2|67391.2|67396.6|67386.6|325
1602131400000|2020-10-08 04:30:00|67398.8|67388.8|67400.1|67390.1|67401.5|67391.5|67398.3|67388.3|392
1602131700000|2020-10-08 04:35:00|67400|67390|67398.4|67388.4|67400.4|67390.4|67394.8|67384.8|337
1602132000000|2020-10-08 04:40:00|67398.3|67388.3|67397.7|67387.7|67401.2|67391.2|67394.7|67384.7|255
1602132300000|2020-10-08 04:45:00|67397.8|67387.8|67389.2|67379.2|67399.9|67389.9|67388.9|67378.9|284
1602132600000|2020-10-08 04:50:00|67389.4|67379.4|67393.3|67383.3|67396|67386|67387.8|67377.8|387
1602132900000|2020-10-08 04:55:00|67393.5|67383.5|67381|67371|67393.6|67383.6|67373.3|67363.3|366
1602133200000|2020-10-08 05:00:00|67380.9|67370.9|67379.2|67369.2|67381.6|67371.6|67370.5|67360.5|391
1602133500000|2020-10-08 05:05:00|67379|67369|67382.5|67372.5|67385|67375|67377.3|67367.3|306
1602133800000|2020-10-08 05:10:00|67382.3|67372.3|67380|67370|67382.6|67372.6|67378.6|67368.6|245
1602134100000|2020-10-08 05:15:00|67379.9|67369.9|67370.9|67360.9|67387.1|67377.1|67370.4|67360.4|393
1602134400000|2020-10-08 05:20:00|67370.7|67360.7|67364.2|67354.2|67370.9|67360.9|67364|67354|380
1602134700000|2020-10-08 05:25:00|67364.3|67354.3|67368.2|67358.2|67373.6|67363.6|67364.3|67354.3|350
1602135000000|2020-10-08 05:30:00|67368.8|67358.8|67364.8|67354.8|67368.9|67358.9|67363.9|67353.9|288
1602135300000|2020-10-08 05:35:00|67364.9|67354.9|67345.3|67335.3|67364.9|67354.9|67340.4|67330.4|473
1602135600000|2020-10-08 05:40:00|67345.2|67335.2|67342|67332|67348|67338|67340.8|67330.8|274
1602135900000|2020-10-08 05:45:00|67341.9|67331.9|67331.8|67321.8|67341.9|67331.9|67327.4|67317.4|447
1602136200000|2020-10-08 05:50:00|67331.6|67321.6|67327.7|67317.7|67337.4|67327.4|67319.9|67309.9|510
1602136500000|2020-10-08 05:55:00|67327.8|67317.8|67343.1|67333.1|67350.7|67337.5|67327.8|67317.8|417
1602136800000|2020-10-08 06:00:00|67343.4|67333.4|67337.3|67327.3|67347.6|67337.6|67316.1|67306.1|625
1602137100000|2020-10-08 06:05:00|67337.1|67327.1|67351.5|67341.5|67351.5|67341.5|67333.3|67318.7|701
1602137400000|2020-10-08 06:10:00|67351.6|67341.6|67350.1|67340.1|67353.9|67343.9|67340.8|67329.3|563
1602137700000|2020-10-08 06:15:00|67350.2|67340.2|67353.9|67343.9|67358.1|67348.1|67345.8|67335.8|601
1602138000000|2020-10-08 06:20:00|67354|67344|67349.7|67339.7|67354|67344|67346.9|67336.9|435
1602138300000|2020-10-08 06:25:00|67349.4|67339.4|67330.4|67320.4|67349.4|67339.4|67327.6|67314.1|441
1602138600000|2020-10-08 06:30:00|67330.3|67320.3|67293.6|67283.6|67330.3|67320.3|67291.9|67280.6|678
1602138900000|2020-10-08 06:35:00|67293.5|67283.5|67294|67284|67309.1|67299.1|67289.9|67275.7|705
1602139200000|2020-10-08 06:40:00|67293.9|67283.9|67280.8|67270.8|67304.1|67289.9|67280.2|67270.2|603
1602139500000|2020-10-08 06:45:00|67280.9|67270.9|67264.2|67254.2|67295.6|67282.1|67260.1|67243.5|707
1602139800000|2020-10-08 06:50:00|67264.3|67254.3|67272.1|67262.1|67277.3|67267.3|67255.7|67245.7|642
1602140100000|2020-10-08 06:55:00|67271.7|67261.7|67268.2|67258.2|67279.9|67269.9|67265.9|67252.8|652
1602140400000|2020-10-08 07:00:00|67267.5|67257.5|67319.3|67309.3|67336.3|67321.1|67266.1|67256.1|926
1602140700000|2020-10-08 07:05:00|67319.2|67309.2|67319.2|67299.2|67335.8|67324.9|67309.6|67294|845
1602141000000|2020-10-08 07:10:00|67319.1|67299.1|67322.9|67302.9|67336|67316.1|67307.7|67293.5|748
1602141300000|2020-10-08 07:15:00|67323.3|67303.3|67323.1|67313.1|67328.6|67318.6|67308.2|67295.3|717
1602141600000|2020-10-08 07:20:00|67322.8|67312.8|67306.1|67286.1|67329.1|67314.6|67304.2|67285|839
1602141900000|2020-10-08 07:25:00|67306|67286|67305.9|67285.9|67311.3|67293.4|67294.1|67276.1|805
1602142200000|2020-10-08 07:30:00|67306.1|67286.1|67278.3|67258.3|67308.6|67296.5|67259.9|67244.1|766
1602142500000|2020-10-08 07:35:00|67273.5|67263.5|67293.3|67273.3|67293.3|67276.7|67269.5|67255.4|721
1602142800000|2020-10-08 07:40:00|67293.2|67273.2|67303.8|67293.8|67304.6|67294.6|67278|67263.2|706
1602143100000|2020-10-08 07:45:00|67303.7|67293.7|67322.3|67312.3|67328.3|67313|67303.5|67290.1|737
1602143400000|2020-10-08 07:50:00|67322.6|67312.6|67326.8|67306.8|67336.4|67319.2|67319.7|67304.5|626
1602143700000|2020-10-08 07:55:00|67326.7|67306.7|67325.5|67305.5|67330.9|67318.2|67307.3|67292.4|636
1602144000000|2020-10-08 08:00:00|67326.4|67306.4|67348.9|67328.9|67350.2|67336.6|67317.8|67303.4|746
1602144300000|2020-10-08 08:05:00|67344.2|67334.2|67335.2|67325.2|67350.2|67340.2|67328.9|67313.9|612
1602144600000|2020-10-08 08:10:00|67334.5|67324.5|67336.5|67326.5|67347.3|67333|67334.3|67319.2|633
1602144900000|2020-10-08 08:15:00|67336.4|67326.4|67352.8|67342.8|67353|67343|67336.4|67324.6|625
1602145200000|2020-10-08 08:20:00|67353|67343|67340.4|67330.4|67356.7|67343.1|67336.3|67326.3|616
1602145500000|2020-10-08 08:25:00|67340.3|67330.3|67356.6|67346.6|67365.9|67351.6|67337.6|67323.7|678
1602145800000|2020-10-08 08:30:00|67356.8|67346.8|67346.7|67336.7|67360.5|67350.5|67341.6|67329.5|540
1602146100000|2020-10-08 08:35:00|67346.1|67336.1|67341|67331|67356.8|67346.8|67340.9|67330.9|530
1602146400000|2020-10-08 08:40:00|67342|67332|67342.5|67332.5|67351.3|67341.3|67334.8|67324.8|490
1602146700000|2020-10-08 08:45:00|67342.4|67332.4|67354.6|67344.6|67363.2|67353.2|67342.4|67332.4|498
1602147000000|2020-10-08 08:50:00|67354.7|67344.7|67351.2|67341.2|67354.7|67344.7|67347.9|67337.9|405
1602147300000|2020-10-08 08:55:00|67351.6|67341.6|67341.1|67331.1|67352.7|67342.7|67339.9|67329.9|424
1602147600000|2020-10-08 09:00:00|67340.9|67330.9|67342.1|67332.1|67347.9|67337.4|67339.5|67327.4|444
1602147900000|2020-10-08 09:05:00|67342|67332|67333.8|67323.8|67342.2|67332.2|67331.9|67321.9|421
1602148200000|2020-10-08 09:10:00|67334|67324|67330.9|67320.9|67335.8|67325.8|67322.8|67312.8|440
1602148500000|2020-10-08 09:15:00|67331.1|67321.1|67330.6|67320.6|67344.8|67330.6|67327.7|67317.7|428
1602148800000|2020-10-08 09:20:00|67330.5|67320.5|67326.9|67316.9|67331.9|67320.6|67320.3|67305.5|429
1602149100000|2020-10-08 09:25:00|67326.7|67316.7|67326.6|67316.6|67331.8|67319.6|67321.3|67309.1|443
1602149400000|2020-10-08 09:30:00|67326.7|67316.7|67337.8|67327.8|67349|67333.2|67326.7|67316.7|593
1602149700000|2020-10-08 09:35:00|67337.9|67327.9|67334.8|67324.8|67341.6|67329.4|67332.8|67320.7|496
1602150000000|2020-10-08 09:40:00|67334.7|67324.7|67339.1|67329.1|67344.1|67334.1|67332.7|67322.7|566
1602150300000|2020-10-08 09:45:00|67339.2|67329.2|67346.3|67336.3|67348.7|67338.7|67335.3|67325.3|432
1602150600000|2020-10-08 09:50:00|67346.1|67336.1|67345.6|67335.6|67351.3|67341.3|67344.6|67334.6|470
1602150900000|2020-10-08 09:55:00|67345.7|67335.7|67341.4|67331.4|67348.9|67335.7|67336.4|67322.3|455
1602151200000|2020-10-08 10:00:00|67341.6|67331.6|67338.2|67328.2|67348.5|67338.5|67337.2|67322.1|521
1602151500000|2020-10-08 10:05:00|67338|67328|67339.1|67319.1|67343.2|67328|67336.1|67318|459
1602151800000|2020-10-08 10:10:00|67339.8|67319.8|67339.7|67319.7|67340.1|67324|67333.5|67318.1|292
1602152100000|2020-10-08 10:15:00|67339.9|67319.9|67338.5|67328.5|67342.4|67328.8|67335.3|67319.8|425
1602152400000|2020-10-08 10:20:00|67338.4|67328.4|67346.9|67336.9|67347.4|67337.4|67337.1|67327.1|317
1602152700000|2020-10-08 10:25:00|67346.8|67336.8|67349.1|67339.1|67352.5|67341.7|67346.6|67332|220
1602153000000|2020-10-08 10:30:00|67349|67339|67336.4|67326.4|67350|67340|67335.6|67325.6|301
1602153300000|2020-10-08 10:35:00|67336.5|67326.5|67338.3|67328.3|67342.6|67329.3|67336.3|67320.8|397
1602153600000|2020-10-08 10:40:00|67338.1|67328.1|67335.3|67325.3|67338.7|67328.7|67333.7|67323.7|362
1602153900000|2020-10-08 10:45:00|67335.6|67325.6|67337.4|67327.4|67339.4|67329.4|67330.1|67320.1|443
1602154200000|2020-10-08 10:50:00|67337.3|67327.3|67344.8|67334.8|67345.6|67335.6|67336.2|67321.9|319
1602154500000|2020-10-08 10:55:00|67344.9|67334.9|67347.7|67337.7|67354.5|67339.2|67342.6|67331.9|384
1602154800000|2020-10-08 11:00:00|67347.8|67337.8|67351.5|67341.5|67355|67342.5|67342.2|67327.3|522
1602155100000|2020-10-08 11:05:00|67351.7|67341.7|67359.4|67349.4|67364.6|67349.8|67349.2|67339.2|472
1602155400000|2020-10-08 11:10:00|67359.2|67349.2|67362.9|67352.9|67370.6|67355.7|67358.2|67348.2|348
1602155700000|2020-10-08 11:15:00|67362.8|67352.8|67360.5|67350.5|67372.5|67357.7|67360|67350|419
1602156000000|2020-10-08 11:20:00|67360.6|67350.6|67359.5|67349.5|67367.8|67357.8|67358.6|67348.6|378
1602156300000|2020-10-08 11:25:00|67359.6|67349.6|67360.3|67350.3|67365.3|67352.5|67359.4|67344.2|345
1602156600000|2020-10-08 11:30:00|67360.9|67350.9|67361.2|67351.2|67367.9|67355.5|67356.2|67340.3|614
1602156900000|2020-10-08 11:35:00|67360.9|67350.9|67364.9|67344.9|67365.2|67352.4|67355.5|67341.8|626
1602157200000|2020-10-08 11:40:00|67365.1|67345.1|67360.8|67340.8|67373.3|67359.5|67355.2|67340.7|483
1602157500000|2020-10-08 11:45:00|67361.4|67341.4|67350|67340|67361.5|67347|67349.3|67336.8|370
1602157800000|2020-10-08 11:50:00|67350.5|67340.5|67349.8|67339.8|67351.1|67341.1|67347.8|67337.8|350
1602158100000|2020-10-08 11:55:00|67349.9|67339.9|67363|67353|67368.4|67356.4|67349.7|67339.7|489
1602158400000|2020-10-08 12:00:00|67361.8|67351.8|67380.1|67360.1|67388.6|67374.8|67356.3|67341.4|621
1602158700000|2020-10-08 12:05:00|67380|67360|67395.6|67385.6|67398.4|67388.4|67365.3|67350.3|639
1602159000000|2020-10-08 12:10:00|67396.4|67386.4|67382.4|67372.4|67403.5|67389.1|67381|67367.7|614
1602159300000|2020-10-08 12:15:00|67382.6|67372.6|67377|67367|67383.3|67373.3|67375.4|67361.6|459
1602159600000|2020-10-08 12:20:00|67376.8|67366.8|67376.2|67366.2|67384.1|67371.3|67374.9|67361.6|553
1602159900000|2020-10-08 12:25:00|67376|67366|67387.8|67367.8|67389.2|67369.9|67374.6|67361.8|494
1602160200000|2020-10-08 12:30:00|67386.6|67366.6|67458.1|67438.1|67480|67462.4|67380.3|67365.2|858
1602160500000|2020-10-08 12:35:00|67459.6|67439.6|67423.2|67413.2|67459.6|67440.9|67420.5|67405.1|797
1602160800000|2020-10-08 12:40:00|67423.1|67413.1|67412.3|67402.3|67429.6|67415.8|67408|67395.8|636
1602161100000|2020-10-08 12:45:00|67411.8|67401.8|67406.1|67396.1|67418.2|67403.5|67404.4|67393.4|618
1602161400000|2020-10-08 12:50:00|67406.8|67396.8|67423.1|67413.1|67429|67413.6|67404.5|67389.8|685
1602161700000|2020-10-08 12:55:00|67422.8|67412.8|67427.3|67417.3|67431.2|67420.4|67416.5|67402.5|629
1602162000000|2020-10-08 13:00:00|67427.7|67417.7|67460.3|67450.3|67465.8|67452.1|67426.4|67416.4|731
1602162300000|2020-10-08 13:05:00|67460|67450|67465.1|67455.1|67480.9|67470.9|67457.4|67447.4|813
1602162600000|2020-10-08 13:10:00|67464.5|67454.5|67454.1|67444.1|67472.4|67459.2|67451.7|67435.8|815
1602162900000|2020-10-08 13:15:00|67454.2|67444.2|67445.7|67425.7|67459.9|67449|67438.9|67424.9|695
1602163200000|2020-10-08 13:20:00|67445.8|67425.8|67439.9|67429.9|67449.4|67435.9|67437.7|67425.7|608
1602163500000|2020-10-08 13:25:00|67440.3|67430.3|67431.9|67421.9|67441.2|67431.2|67427.6|67417.6|565
1602163800000|2020-10-08 13:30:00|67431.6|67421.6|67436.4|67426.4|67447.7|67431.1|67423.7|67411.7|737
1602164100000|2020-10-08 13:35:00|67437|67427|67411.2|67401.2|67438.4|67428.4|67409.8|67399.8|703
1602164400000|2020-10-08 13:40:00|67411.4|67401.4|67421.2|67411.2|67427.7|67417.7|67405|67395|721
1602164700000|2020-10-08 13:45:00|67421.5|67411.5|67429.1|67419.1|67431|67421|67415.4|67405.4|662
1602165000000|2020-10-08 13:50:00|67429|67419|67412.6|67402.6|67431.6|67421.6|67407.1|67397.1|602
1602165300000|2020-10-08 13:55:00|67412.9|67402.9|67421.5|67411.5|67424.1|67414.1|67404.1|67394.1|703
1602165600000|2020-10-08 14:00:00|67421.2|67411.2|67428.5|67418.5|67436.7|67426.7|67416|67406|819
1602165900000|2020-10-08 14:05:00|67428.6|67418.6|67428.1|67418.1|67436.1|67426.1|67425.6|67415.6|777
1602166200000|2020-10-08 14:10:00|67428.6|67418.6|67416.9|67406.9|67428.9|67418.9|67412.1|67402.1|686
1602166500000|2020-10-08 14:15:00|67417|67407|67412.2|67402.2|67425.2|67415.2|67409.4|67399.4|678
1602166800000|2020-10-08 14:20:00|67412.1|67402.1|67403.8|67393.8|67412.3|67402.3|67397.2|67387.2|750
1602167100000|2020-10-08 14:25:00|67403.6|67393.6|67422.8|67412.8|67423.3|67413.3|67403.4|67393.4|655
1602167400000|2020-10-08 14:30:00|67422.6|67412.6|67409.4|67399.4|67423.5|67413.5|67409.2|67399.2|671
1602167700000|2020-10-08 14:35:00|67409.5|67399.5|67410.8|67400.8|67416.5|67406.5|67404.7|67394.7|565
1602168000000|2020-10-08 14:40:00|67410.7|67400.7|67423|67413|67429.7|67419.7|67407.5|67397.5|604
1602168300000|2020-10-08 14:45:00|67422.9|67412.9|67421.9|67411.9|67427|67417|67418.9|67408.9|508
1602168600000|2020-10-08 14:50:00|67421.7|67411.7|67419.8|67409.8|67422.3|67412.3|67417|67407|617
1602168900000|2020-10-08 14:55:00|67419.6|67409.6|67413.8|67403.8|67421.1|67411.1|67411|67401|589
1602169200000|2020-10-08 15:00:00|67414.2|67404.2|67413.3|67403.3|67416|67406|67411.3|67401.3|549
1602169500000|2020-10-08 15:05:00|67412.9|67402.9|67396.9|67386.9|67412.9|67402.9|67396|67386|519
1602169800000|2020-10-08 15:10:00|67396.8|67386.8|67411.3|67401.3|67416.1|67406.1|67395.9|67385.9|462
1602170100000|2020-10-08 15:15:00|67412.8|67402.8|67420.2|67410.2|67420.9|67410.9|67410|67400|481
1602170400000|2020-10-08 15:20:00|67420.3|67410.3|67416.6|67406.6|67430.9|67420.9|67416.4|67406.4|539
1602170700000|2020-10-08 15:25:00|67416.8|67406.8|67416.3|67406.3|67424.3|67414.3|67415.7|67405.7|537
1602171000000|2020-10-08 15:30:00|67416.4|67406.4|67428.9|67418.9|67433.2|67423.2|67416.1|67406.1|598
1602171300000|2020-10-08 15:35:00|67429|67419|67416.1|67406.1|67429.1|67419.1|67415.8|67405.8|494
1602171600000|2020-10-08 15:40:00|67416.2|67406.2|67411.4|67401.4|67416.2|67406.2|67409.5|67399.5|349
1602171900000|2020-10-08 15:45:00|67411.2|67401.2|67408.2|67398.2|67414.8|67404.8|67406.5|67396.5|453
1602172200000|2020-10-08 15:50:00|67408.3|67398.3|67414.1|67404.1|67414.5|67404.5|67408.3|67398.3|472
1602172500000|2020-10-08 15:55:00|67413.8|67403.8|67409.5|67399.5|67414.4|67404.4|67408|67398|521
1602172800000|2020-10-08 16:00:00|67409.1|67399.1|67399.5|67389.5|67409.8|67399.8|67399.3|67389.3|426
1602173100000|2020-10-08 16:05:00|67399.6|67389.6|67408.3|67398.3|67410.1|67400.1|67398.7|67388.7|490
1602173400000|2020-10-08 16:10:00|67408.2|67398.2|67401.4|67391.4|67409.2|67399.2|67401.2|67391.2|367
1602173700000|2020-10-08 16:15:00|67401.5|67391.5|67402.1|67392.1|67406.8|67396.8|67399.8|67389.8|349
1602174000000|2020-10-08 16:20:00|67401.8|67391.8|67401.5|67391.5|67405.8|67395.8|67397.5|67387.5|340
1602174300000|2020-10-08 16:25:00|67401.4|67391.4|67397.6|67387.6|67404.3|67394.3|67395.4|67385.4|306
1602174600000|2020-10-08 16:30:00|67397.5|67387.5|67387.7|67377.7|67398|67388|67386.7|67376.7|273
1602174900000|2020-10-08 16:35:00|67387.5|67377.5|67385.2|67375.2|67392.7|67382.7|67384.4|67374.4|340
1602175200000|2020-10-08 16:40:00|67385.1|67375.1|67385.2|67375.2|67392.4|67382.4|67382.2|67372.2|377
1602175500000|2020-10-08 16:45:00|67385.1|67375.1|67376.1|67366.1|67388.2|67378.2|67374.4|67364.4|398
1602175800000|2020-10-08 16:50:00|67376.2|67366.2|67380.9|67370.9|67383.9|67373.9|67373.6|67363.6|316
1602176100000|2020-10-08 16:55:00|67381.1|67371.1|67385.5|67375.5|67388.8|67378.8|67380.6|67370.6|369
1602176400000|2020-10-08 17:00:00|67385.7|67375.7|67386.7|67376.7|67390.5|67380.5|67384.9|67374.9|363
1602176700000|2020-10-08 17:05:00|67386.6|67376.6|67396.7|67386.7|67397.8|67387.8|67386.3|67376.3|323
1602177000000|2020-10-08 17:10:00|67397.1|67387.1|67380.6|67370.6|67399.7|67389.7|67378.4|67368.4|408
1602177300000|2020-10-08 17:15:00|67380.5|67370.5|67386.4|67376.4|67388.6|67378.6|67375.9|67365.9|377
1602177600000|2020-10-08 17:20:00|67386.3|67376.3|67386.1|67376.1|67388.2|67378.2|67383.2|67373.2|305
1602177900000|2020-10-08 17:25:00|67386.2|67376.2|67384|67374|67386.4|67376.4|67382|67372|321
1602178200000|2020-10-08 17:30:00|67383.9|67373.9|67385.6|67375.6|67386.2|67376.2|67381.4|67371.4|279
1602178500000|2020-10-08 17:35:00|67385.5|67375.5|67381|67371|67386|67376|67380.7|67370.7|321
1602178800000|2020-10-08 17:40:00|67381.4|67371.4|67371.6|67361.6|67383|67373|67371|67361|313
1602179100000|2020-10-08 17:45:00|67371.7|67361.7|67369.4|67359.4|67378.9|67364.2|67369.1|67356.6|314
1602179400000|2020-10-08 17:50:00|67369.5|67359.5|67366.4|67356.4|67374.8|67361|67363.7|67353.7|286
1602179700000|2020-10-08 17:55:00|67366.3|67356.3|67370|67360|67370.3|67360.3|67365.2|67355.2|349
1602180000000|2020-10-08 18:00:00|67369.7|67359.7|67372.7|67362.7|67375|67365|67367.4|67357.4|326
1602180300000|2020-10-08 18:05:00|67372.6|67362.6|67374.2|67364.2|67374.7|67364.7|67370.4|67360.4|258
1602180600000|2020-10-08 18:10:00|67374.1|67364.1|67377.3|67367.3|67378.3|67368.3|67374|67364|218
1602180900000|2020-10-08 18:15:00|67377.4|67367.4|67377.8|67367.8|67378.4|67368.4|67374.7|67364.7|216
1602181200000|2020-10-08 18:20:00|67377.7|67367.7|67377.5|67367.5|67378.4|67368.4|67376.5|67366.5|180
1602181500000|2020-10-08 18:25:00|67377.4|67367.4|67380.1|67370.1|67384|67374|67377|67367|274
1602181800000|2020-10-08 18:30:00|67380.2|67370.2|67381.1|67371.1|67382.8|67372.8|67379.5|67369.5|299
1602182100000|2020-10-08 18:35:00|67381|67371|67384.5|67374.5|67384.9|67374.9|67380.7|67370.7|245
1602182400000|2020-10-08 18:40:00|67384.6|67374.6|67383.7|67373.7|67384.8|67374.8|67383.2|67373.2|175
1602182700000|2020-10-08 18:45:00|67383.6|67373.6|67383.5|67373.5|67385.3|67375.3|67381.5|67371.5|264
1602183000000|2020-10-08 18:50:00|67383.3|67373.3|67385|67375|67386|67376|67383.2|67373.2|191
1602183300000|2020-10-08 18:55:00|67384.7|67374.7|67391.7|67381.7|67392.5|67382.5|67383.8|67369.1|217
1602183600000|2020-10-08 19:00:00|67391.8|67381.8|67384.4|67374.4|67394.8|67384.8|67383.1|67373.1|343
1602183900000|2020-10-08 19:05:00|67384.5|67374.5|67382.1|67372.1|67387.9|67374.5|67380.7|67366|260
1602184200000|2020-10-08 19:10:00|67382.2|67372.2|67379.1|67369.1|67387|67374.2|67378.6|67364.6|266
1602184500000|2020-10-08 19:15:00|67379|67369|67383.3|67363.3|67387.5|67372.4|67377.7|67362.5|277
1602184800000|2020-10-08 19:20:00|67378.4|67368.4|67373.3|67363.3|67383.8|67369|67372.4|67361.9|246
1602185100000|2020-10-08 19:25:00|67373.4|67363.4|67372.2|67362.2|67378.3|67363.5|67370.8|67356.6|220
1602185400000|2020-10-08 19:30:00|67371.6|67361.6|67378.9|67368.9|67379|67369|67370.9|67355.3|263
1602185700000|2020-10-08 19:35:00|67379.2|67369.2|67386.5|67376.5|67391.3|67376.8|67378|67364.5|419
1602186000000|2020-10-08 19:40:00|67386.6|67376.6|67398.5|67378.5|67399.6|67383.8|67386.1|67376.1|327
1602186300000|2020-10-08 19:45:00|67398.7|67378.7|67406.4|67386.4|67407.7|67391.8|67392.5|67377.8|316
1602186600000|2020-10-08 19:50:00|67406.2|67386.2|67405|67385|67406.7|67391.6|67400.6|67383.7|272
1602186900000|2020-10-08 19:55:00|67404.9|67384.9|67395.4|67375.4|67406.3|67390.8|67390.1|67374.5|275
1602187200000|2020-10-08 20:00:00|67395.1|67375.1|67388.1|67368.1|67396.3|67380.8|67383.4|67368.1|265
1602187500000|2020-10-08 20:05:00|67388.2|67368.2|67392.7|67372.7|67393.1|67375.1|67383.6|67368.2|183
1602187800000|2020-10-08 20:10:00|67392.4|67372.4|67396|67376|67396.6|67378.8|67385.6|67369.4|206
1602188100000|2020-10-08 20:15:00|67395.9|67375.9|67391.7|67381.7|67397.3|67382.1|67391.7|67375.7|107
1602188400000|2020-10-08 20:20:00|67392.1|67382.1|67396.2|67376.2|67397.1|67382.7|67391.7|67375.6|113
1602188700000|2020-10-08 20:25:00|67396.3|67376.3|67396.2|67376.2|67397.1|67377.1|67395.7|67375.7|171
1602189000000|2020-10-08 20:30:00|67396.1|67376.1|67396.2|67376.2|67400.4|67381.7|67391.6|67374.9|196
1602189300000|2020-10-08 20:35:00|67396.5|67376.5|67396.7|67376.7|67398|67378|67395.6|67375.6|165
1602189600000|2020-10-08 20:40:00|67397|67377|67393.9|67373.9|67399.5|67379.5|67393.5|67373.5|294
1602189900000|2020-10-08 20:45:00|67395.4|67375.4|67396.5|67376.5|67398.7|67378.7|67387.5|67367.5|365
1602190200000|2020-10-08 20:50:00|67398.1|67378.1|67396.8|67376.8|67400.9|67380.9|67395.8|67375.8|256
1602190500000|2020-10-08 20:55:00|67396.2|67376.2|67400.5|67362.1|67425.7|67395.8|67389.4|67360.2|306
1602190800000|2020-10-08 21:00:00|67400.7|67362.3|67406.5|67368.7|67407.2|67369.8|67399.2|67360.8|63
1602191100000|2020-10-08 21:05:00|67404.2|67359.9|67406.1|67363.9|67427.5|67377.2|67393.5|67351.3|162
1602191400000|2020-10-08 21:10:00|67403.4|67364.5|67396.3|67376.3|67407.8|67376.3|67387.5|67356.7|161
1602191700000|2020-10-08 21:15:00|67395.1|67375.1|67391|67371|67411.1|67376.3|67389.2|67357.8|117
1602192000000|2020-10-08 21:20:00|67390.7|67370.7|67420.3|67358.5|67421.1|67375.1|67387|67355|210
1602192300000|2020-10-08 21:25:00|67419.8|67361|67399.6|67362.4|67422.2|67371|67395.8|67354|256
1602192600000|2020-10-08 21:30:00|67398.2|67359|67400.7|67359.1|67414.1|67371.4|67386|67354.5|152
1602192900000|2020-10-08 21:35:00|67401.2|67358.9|67408.1|67361.2|67414.6|67374.2|67384.2|67356.3|143
1602193200000|2020-10-08 21:40:00|67408.2|67365.1|67398.6|67368.4|67413.7|67374.2|67392.1|67357.6|135
1602193500000|2020-10-08 21:45:00|67402.5|67362.5|67410.2|67361.6|67414.3|67375|67394.3|67353|133
1602193800000|2020-10-08 21:50:00|67405.4|67359.5|67400.1|67369.2|67413.4|67375.3|67386.8|67356.7|184
1602194100000|2020-10-08 21:55:00|67405.7|67369.4|67403.3|67361.2|67413.1|67375.4|67395.4|67357.6|181
1602194400000|2020-10-08 22:00:00|67398.8|67359.8|67396|67365.7|67411.3|67370.6|67388.7|67359.8|201
1602194700000|2020-10-08 22:05:00|67396.3|67365.8|67400.1|67364.3|67402.4|67370.6|67390.5|67361.6|148
1602195000000|2020-10-08 22:10:00|67400.6|67364.1|67399|67364.3|67402.4|67367.5|67396.8|67361.6|125
1602195300000|2020-10-08 22:15:00|67391.2|67366.4|67396.8|67376.8|67401|67376.8|67389.1|67364.2|165
1602195600000|2020-10-08 22:20:00|67395|67375|67395.7|67375.7|67398|67378|67392.4|67372.4|124
1602195900000|2020-10-08 22:25:00|67396|67376|67397.4|67377.4|67399.2|67377.8|67393.4|67368.4|119
1602196200000|2020-10-08 22:30:00|67397.1|67377.1|67396.4|67376.4|67397.8|67377.8|67393.7|67373.7|96
1602196500000|2020-10-08 22:35:00|67396.3|67376.3|67394.5|67374.5|67403.7|67379.1|67392.7|67372.7|147
1602196800000|2020-10-08 22:40:00|67394.1|67374.1|67393.2|67373.2|67397.3|67377.3|67391.5|67371.5|184
1602197100000|2020-10-08 22:45:00|67391.9|67371.9|67391.7|67371.7|67393.4|67373.4|67389.1|67369.1|268
1602197400000|2020-10-08 22:50:00|67396.4|67376.4|67392.8|67372.8|67396.4|67376.4|67390.4|67370.4|162
1602197700000|2020-10-08 22:55:00|67392.7|67372.7|67391.8|67371.8|67394|67374|67390.2|67370.2|200
1602198000000|2020-10-08 23:00:00|67392.1|67372.1|67392.4|67372.4|67394.4|67374.4|67390.7|67370.7|186
1602198300000|2020-10-08 23:05:00|67392.5|67372.5|67391.1|67371.1|67393.9|67373.9|67390.3|67370.3|166
1602198600000|2020-10-08 23:10:00|67393|67373|67392.2|67372.2|67394|67374|67390.6|67370.6|125
1602198900000|2020-10-08 23:15:00|67391.9|67371.9|67402.9|67382.9|67404.7|67384.7|67391.9|67371.9|218
1602199200000|2020-10-08 23:20:00|67403.3|67383.3|67400.2|67380.2|67403.4|67383.4|67398.7|67378.7|193
1602199500000|2020-10-08 23:25:00|67400.1|67380.1|67400.3|67380.3|67402|67382|67398.7|67378.7|165
1602199800000|2020-10-08 23:30:00|67400.8|67380.8|67399.6|67379.6|67402.3|67382.3|67398.6|67378.6|197
1602200100000|2020-10-08 23:35:00|67399.3|67379.3|67398.2|67378.2|67400.2|67380.2|67398.2|67378.2|116
1602200400000|2020-10-08 23:40:00|67398.9|67378.9|67399.5|67379.5|67401.3|67381.3|67397.9|67377.9|165
1602200700000|2020-10-08 23:45:00|67399.6|67379.6|67399.3|67379.3|67400.2|67380.2|67398.1|67378.1|185
1602201000000|2020-10-08 23:50:00|67399.4|67379.4|67388|67368|67399.7|67379.7|67384.4|67364.4|270
1602201300000|2020-10-08 23:55:00|67387.7|67367.7|67385|67365|67387.8|67367.8|67376.5|67356.5|262
1602201600000|2020-10-09 00:00:00|67385.6|67365.6|67379.1|67359.1|67386.4|67366.4|67361.6|67337.2|511
1602201900000|2020-10-09 00:05:00|67379.2|67359.2|67386.6|67366.6|67389|67369|67379.1|67359.1|320
1602202200000|2020-10-09 00:10:00|67386.4|67366.4|67376.3|67356.3|67386.4|67366.4|67374.3|67354.3|343
1602202500000|2020-10-09 00:15:00|67375.6|67355.6|67378.7|67358.7|67378.9|67358.9|67355.5|67344|316
1602202800000|2020-10-09 00:20:00|67378.2|67358.2|67390|67370|67397.5|67382.2|67377|67357|378
1602203100000|2020-10-09 00:25:00|67390.1|67370.1|67401|67381|67402.5|67382.5|67384.4|67369.4|398
1602203400000|2020-10-09 00:30:00|67400.8|67380.8|67392.5|67372.5|67401.5|67381.5|67383.3|67368.4|388
1602203700000|2020-10-09 00:35:00|67392.6|67372.6|67396.2|67376.2|67396.8|67380.7|67381.9|67366.4|359
1602204000000|2020-10-09 00:40:00|67396.1|67376.1|67404.7|67384.7|67405.6|67387.5|67391.4|67375.6|454
1602204300000|2020-10-09 00:45:00|67404.9|67384.9|67389.8|67379.8|67410.8|67396.7|67389.5|67379.5|406
1602204600000|2020-10-09 00:50:00|67389.7|67379.7|67399.7|67379.7|67405.4|67390.3|67385.2|67370.1|383
1602204900000|2020-10-09 00:55:00|67394.8|67384.8|67398.2|67388.2|67400.2|67390.2|67388.8|67378.4|409
1602205200000|2020-10-09 01:00:00|67398|67388|67416|67406|67428.2|67413|67394.4|67383.5|768
1602205500000|2020-10-09 01:05:00|67416.3|67406.3|67410.7|67390.7|67418.6|67406.9|67401.2|67385.9|595
1602205800000|2020-10-09 01:10:00|67407.8|67387.8|67402.4|67382.4|67407.8|67391.8|67390.8|67375.3|570
1602206100000|2020-10-09 01:15:00|67402.2|67382.2|67248.9|67238.9|67402.2|67382.2|67248.9|67224.5|911
1602206400000|2020-10-09 01:20:00|67249|67239|67233.6|67213.6|67253.6|67239.1|67194.6|67177.4|811
1602206700000|2020-10-09 01:25:00|67233.7|67213.7|67246.1|67236.1|67253.2|67239.3|67229.9|67209.9|694
1602207000000|2020-10-09 01:30:00|67246.5|67236.5|67244.7|67224.7|67265.4|67252.6|67175.5|67162.7|933
1602207300000|2020-10-09 01:35:00|67245|67225|67119.9|67099.9|67245.3|67230.5|67081.9|67064.9|898
1602207600000|2020-10-09 01:40:00|67115.5|67095.5|67141.7|67121.7|67143.7|67123.7|67089.3|67069.3|882
1602207900000|2020-10-09 01:45:00|67142.7|67122.7|67151.1|67131.1|67171|67157|67118.1|67098.1|879
1602208200000|2020-10-09 01:50:00|67151.4|67131.4|67171|67161|67192.3|67179.2|67142.7|67130.7|812
1602208500000|2020-10-09 01:55:00|67170.3|67160.3|67140.3|67130.3|67174.4|67162.7|67140.2|67123.7|750
1602208800000|2020-10-09 02:00:00|67140.5|67130.5|67145.8|67125.8|67157.2|67142.1|67096.1|67079.9|865
1602209100000|2020-10-09 02:05:00|67146|67126|67133.2|67123.2|67155.3|67140.8|67127|67114.7|745
1602209400000|2020-10-09 02:10:00|67133.4|67123.4|67146.3|67136.3|67155.4|67142.7|67129.3|67118.7|665
1602209700000|2020-10-09 02:15:00|67146.4|67136.4|67161.9|67151.9|67162.8|67152.8|67138.8|67128.8|524
1602210000000|2020-10-09 02:20:00|67161.8|67151.8|67171|67161|67172.2|67162.2|67141.9|67130.7|581
1602210300000|2020-10-09 02:25:00|67170.7|67160.7|67176.7|67166.7|67182.2|67172.2|67166.1|67156.1|567
1602210600000|2020-10-09 02:30:00|67177.4|67167.4|67157.9|67147.9|67178.1|67168.1|67156.9|67146.9|641
1602210900000|2020-10-09 02:35:00|67156.8|67146.8|67137.7|67127.7|67156.8|67146.8|67134.6|67124.6|635
1602211200000|2020-10-09 02:40:00|67138|67128|67139.8|67129.8|67153.7|67143.7|67128.4|67118.4|612
1602211500000|2020-10-09 02:45:00|67139.7|67129.7|67112.6|67102.6|67145.1|67135.1|67099.8|67089.8|726
1602211800000|2020-10-09 02:50:00|67112.5|67102.5|67092.1|67082.1|67112.8|67102.8|67087|67077|680
1602212100000|2020-10-09 02:55:00|67091.8|67081.8|67063.9|67053.9|67095.6|67085.6|67063.5|67053.5|635
1602212400000|2020-10-09 03:00:00|67063.6|67053.6|67035.9|67025.9|67064.7|67054.7|67031.6|67021.6|802
1602212700000|2020-10-09 03:05:00|67036.1|67026.1|67049.6|67039.6|67056.7|67046.7|67028.6|67018.6|754
1602213000000|2020-10-09 03:10:00|67050.2|67040.2|67045.3|67035.3|67050.5|67040.5|67036|67026|567
1602213300000|2020-10-09 03:15:00|67045|67035|67056.6|67046.6|67071.7|67061.7|67039.3|67029.3|682
1602213600000|2020-10-09 03:20:00|67056.8|67046.8|67065.2|67055.2|67079.6|67069.6|67055.6|67045.6|626
1602213900000|2020-10-09 03:25:00|67065.3|67055.3|67057.3|67047.3|67073.5|67063.5|67055.8|67045.8|542
1602214200000|2020-10-09 03:30:00|67057.5|67047.5|67052.9|67042.9|67073.2|67063.2|67044.1|67034.1|574
1602214500000|2020-10-09 03:35:00|67052.7|67042.7|67055.1|67045.1|67055.5|67045.5|67046.8|67036.8|426
1602214800000|2020-10-09 03:40:00|67055.5|67045.5|67048.2|67038.2|67056.8|67046.8|67041.9|67031.9|419
1602215100000|2020-10-09 03:45:00|67048.1|67038.1|67047.2|67037.2|67053.4|67043.4|67044.9|67034.9|346
1602215400000|2020-10-09 03:50:00|67047.4|67037.4|67055.1|67045.1|67056.3|67046.3|67043.8|67033.8|422
1602215700000|2020-10-09 03:55:00|67055|67045|67055.9|67045.9|67056.9|67046.9|67050.9|67040.9|406
1602216000000|2020-10-09 04:00:00|67056|67046|67061.4|67051.4|67064.5|67054.5|67056|67046|412
1602216300000|2020-10-09 04:05:00|67061.3|67051.3|67055|67045|67061.7|67051.7|67044.4|67034.4|400
1602216600000|2020-10-09 04:10:00|67055.1|67045.1|67050|67040|67068.8|67058.8|67048.9|67038.9|414
1602216900000|2020-10-09 04:15:00|67049.9|67039.9|67050.1|67040.1|67054.4|67044.4|67046.3|67036.3|316
1602217200000|2020-10-09 04:20:00|67050.2|67040.2|67051|67041|67055|67045|67049.8|67039.8|261
1602217500000|2020-10-09 04:25:00|67051.2|67041.2|67057.4|67047.4|67058.1|67048.1|67049.9|67039.9|292
1602217800000|2020-10-09 04:30:00|67057.2|67047.2|67062.5|67052.5|67064|67054|67055.8|67045.8|322
1602218100000|2020-10-09 04:35:00|67062.4|67052.4|67052.2|67042.2|67064|67054|67051.1|67041.1|303
1602218400000|2020-10-09 04:40:00|67051.9|67041.9|67053.8|67043.8|67055.8|67045.8|67051.1|67041.1|205
1602218700000|2020-10-09 04:45:00|67053.7|67043.7|67048.5|67038.5|67054.4|67044.4|67046.1|67036.1|265
1602219000000|2020-10-09 04:50:00|67048.3|67038.3|67053|67043|67059.1|67049.1|67048.2|67038.2|235
1602219300000|2020-10-09 04:55:00|67053.1|67043.1|67041.3|67031.3|67053.8|67043.8|67038.6|67028.6|341
1602219600000|2020-10-09 05:00:00|67041.2|67031.2|67023|67013|67043.6|67033.6|67023|67013|469
1602219900000|2020-10-09 05:05:00|67022.9|67012.9|67002.9|66992.9|67023|67013|66980.4|66968.1|711
1602220200000|2020-10-09 05:10:00|67002.8|66992.8|67003.1|66993.1|67013.9|67003.9|67001.6|66991.6|559
1602220500000|2020-10-09 05:15:00|67003|66993|67016.1|67006.1|67017.1|67007.1|67002.7|66992.7|407
1602220800000|2020-10-09 05:20:00|67016.2|67006.2|67026.2|67016.2|67034.3|67024.3|67016.2|67006.2|504
1602221100000|2020-10-09 05:25:00|67026.4|67016.4|67027.7|67017.7|67032|67022|67023.5|67013.5|383
1602221400000|2020-10-09 05:30:00|67025.2|67015.2|67027.7|67017.7|67038.1|67028.1|67023.2|67013.2|467
1602221700000|2020-10-09 05:35:00|67027.8|67017.8|67036.1|67026.1|67037.8|67027.8|67027.6|67017.6|424
1602222000000|2020-10-09 05:40:00|67036|67026|67052.9|67042.9|67060.8|67050.8|67035.7|67025.7|517
1602222300000|2020-10-09 05:45:00|67052.8|67042.8|67050.7|67040.7|67061.6|67051.6|67046.1|67036.1|462
1602222600000|2020-10-09 05:50:00|67050.4|67040.4|67065.9|67055.9|67082|67072|67048.4|67038.4|574
1602222900000|2020-10-09 05:55:00|67065.5|67055.5|67021.1|67011.1|67065.5|67055.5|67019.4|67009.4|830
1602223200000|2020-10-09 06:00:00|67021.2|67011.2|67043.3|67033.3|67047.3|67037.3|67016.8|67006.8|610
1602223500000|2020-10-09 06:05:00|67043.4|67033.4|67068.2|67058.2|67083.8|67073.8|67043.3|67033.3|654
1602223800000|2020-10-09 06:10:00|67068.5|67058.5|67074.3|67064.3|67087.4|67077.4|67067.2|67057.2|611
1602224100000|2020-10-09 06:15:00|67074.2|67064.2|67052.9|67042.9|67076.2|67066.2|67052.5|67042.5|565
1602224400000|2020-10-09 06:20:00|67053|67043|67042.3|67032.3|67053.1|67043.1|67034.3|67024.3|569
1602224700000|2020-10-09 06:25:00|67042.4|67032.4|67053.2|67043.2|67055.2|67045.2|67030.5|67020.5|594
1602225000000|2020-10-09 06:30:00|67053.1|67043.1|67055.7|67045.7|67064.8|67054.8|67042.9|67032.9|626
1602225300000|2020-10-09 06:35:00|67055.8|67045.8|67070.4|67060.4|67077.7|67067.7|67046.4|67036.4|556
1602225600000|2020-10-09 06:40:00|67070.5|67060.5|67081.3|67071.3|67086.6|67076.6|67070.5|67060.5|523
1602225900000|2020-10-09 06:45:00|67081.4|67071.4|67101.3|67091.3|67104.8|67094.8|67080.8|67070.8|662
1602226200000|2020-10-09 06:50:00|67101.4|67091.4|67116.9|67106.9|67126.5|67116.5|67101|67091|681
1602226500000|2020-10-09 06:55:00|67116.8|67106.8|67078.6|67068.6|67117|67107|67076.9|67066.9|693
1602226800000|2020-10-09 07:00:00|67078.3|67068.3|67067|67057|67079.6|67069.6|67060.6|67050.6|672
1602227100000|2020-10-09 07:05:00|67066.9|67056.9|67065.8|67055.8|67072.9|67062.9|67053.2|67043.2|723
1602227400000|2020-10-09 07:10:00|67065.6|67055.6|67050.7|67040.7|67066.9|67056.9|67034.1|67024.1|767
1602227700000|2020-10-09 07:15:00|67050.8|67040.8|67043.8|67033.8|67059.3|67049.3|67037|67027|703
1602228000000|2020-10-09 07:20:00|67044.2|67034.2|67066.5|67056.5|67073.4|67063.4|67043.5|67033.5|702
1602228300000|2020-10-09 07:25:00|67066.4|67056.4|67090|67080|67105.3|67095.3|67064.1|67054.1|798
1602228600000|2020-10-09 07:30:00|67089.7|67079.7|67095.6|67085.6|67113.4|67098.7|67087.5|67077.5|709
1602228900000|2020-10-09 07:35:00|67093.9|67083.9|67115.5|67105.5|67123.4|67113.4|67088.3|67078.3|769
1602229200000|2020-10-09 07:40:00|67115|67105|67129.6|67119.6|67137.5|67127.5|67110.2|67100.2|635
1602229500000|2020-10-09 07:45:00|67129.2|67119.2|67110|67100|67132.2|67122.2|67103.7|67093.7|546
1602229800000|2020-10-09 07:50:00|67108.3|67098.3|67110.9|67100.9|67121|67111|67104.7|67094.7|539
1602230100000|2020-10-09 07:55:00|67109.1|67099.1|67078.8|67068.8|67111.3|67099.1|67076.9|67066.9|723
1602230400000|2020-10-09 08:00:00|67078.7|67068.7|67031.4|67021.4|67085.1|67075.1|67021.4|67008.6|933
1602230700000|2020-10-09 08:05:00|67031.3|67021.3|67036.3|67026.3|67037.5|67026.8|67020.4|67008.2|733
1602231000000|2020-10-09 08:10:00|67036.7|67026.7|67058.1|67048.1|67065.3|67050.7|67035.4|67025.4|779
1602231300000|2020-10-09 08:15:00|67058.2|67048.2|67074.9|67064.9|67084.9|67073.9|67054.7|67044.7|746
1602231600000|2020-10-09 08:20:00|67074.8|67064.8|67069.3|67059.3|67083.2|67072.7|67060.6|67046.6|635
1602231900000|2020-10-09 08:25:00|67069|67059|67053.2|67043.2|67085.7|67073.7|67051.3|67041.3|788
1602232200000|2020-10-09 08:30:00|67054|67044|67064.8|67054.8|67065.2|67055.2|67051.1|67039.5|613
1602232500000|2020-10-09 08:35:00|67065.1|67055.1|67046.1|67036.1|67075|67060.4|67044.7|67034.7|445
1602232800000|2020-10-09 08:40:00|67046.2|67036.2|67042.9|67032.9|67055.9|67045.9|67038.3|67026.9|374
1602233100000|2020-10-09 08:45:00|67043|67033|67024.9|67014.9|67043|67033|67020.2|67010.2|469
1602233400000|2020-10-09 08:50:00|67024.8|67014.8|67016.8|67006.8|67033.4|67023.4|67012.3|67002.3|523
1602233700000|2020-10-09 08:55:00|67017|67007|66979.1|66969.1|67018|67008|66973.4|66957.8|761
1602234000000|2020-10-09 09:00:00|66978.9|66968.9|67002.3|66992.3|67003.4|66993.4|66966.7|66956.7|731
1602234300000|2020-10-09 09:05:00|67002.4|66992.4|66978.8|66968.8|67002.6|66992.6|66961.3|66951.3|786
1602234600000|2020-10-09 09:10:00|66979.7|66969.7|66973.1|66963.1|66986.7|66975.3|66968.5|66958.5|582
1602234900000|2020-10-09 09:15:00|66973|66963|66983.7|66973.7|66989.4|66977.4|66967.6|66956.8|655
1602235200000|2020-10-09 09:20:00|66983.8|66973.8|66969.1|66959.1|66988.2|66978.2|66968|66958|653
1602235500000|2020-10-09 09:25:00|66969.2|66959.2|66979.7|66969.7|66980.2|66970.2|66965.1|66955.1|578
1602235800000|2020-10-09 09:30:00|66979.5|66969.5|66973.7|66963.7|66982.1|66970.5|66965.8|66955.8|539
1602236100000|2020-10-09 09:35:00|66974.2|66964.2|66944.4|66934.4|66978|66964.6|66933.8|66919.2|680
1602236400000|2020-10-09 09:40:00|66944.3|66934.3|66963|66953|66974.6|66963.4|66944.1|66934.1|706
1602236700000|2020-10-09 09:45:00|66963.4|66953.4|66975.9|66965.9|66989.4|66974.7|66963|66953|636
1602237000000|2020-10-09 09:50:00|66976.1|66966.1|66965|66955|66978.9|66968.9|66963.6|66951.1|597
1602237300000|2020-10-09 09:55:00|66964.8|66954.8|66974.6|66964.6|66988.2|66974.2|66964.8|66954.8|465
1602237600000|2020-10-09 10:00:00|66974.9|66964.9|66978.3|66968.3|66993.8|66979.9|66968.4|66955.7|553
1602237900000|2020-10-09 10:05:00|66978.2|66968.2|66974.5|66954.5|66978.3|66968.3|66969.8|66953.7|353
1602238200000|2020-10-09 10:10:00|66974.8|66954.8|66952|66932|66975.7|66960.1|66945.2|66927.8|499
1602238500000|2020-10-09 10:15:00|66951.8|66931.8|66961.1|66941.1|66962.5|66947.1|66947.6|66931.8|432
1602238800000|2020-10-09 10:20:00|66961|66941|66952.5|66942.5|66961.4|66946.3|66947|66931.4|374
1602239100000|2020-10-09 10:25:00|66952.6|66942.6|66961.8|66951.8|66965.6|66955.5|66952.3|66938.9|484
1602239400000|2020-10-09 10:30:00|66961.9|66951.9|66967.2|66957.2|66975.9|66961.2|66959.6|66943.8|549
1602239700000|2020-10-09 10:35:00|66967.1|66957.1|66963.7|66953.7|66977.2|66963.4|66961.2|66945.3|422
1602240000000|2020-10-09 10:40:00|66963.9|66953.9|66952|66942|66973.2|66959.2|66948.8|66936.2|525
1602240300000|2020-10-09 10:45:00|66952.2|66942.2|66942.2|66922.2|66961.3|66947.9|66929.3|66914.3|634
1602240600000|2020-10-09 10:50:00|66942.4|66922.4|66936.6|66926.6|66945.4|66931.2|66930.5|66919.1|532
1602240900000|2020-10-09 10:55:00|66937.9|66927.9|66934.7|66924.7|66938|66928|66913.9|66903.9|602
1602241200000|2020-10-09 11:00:00|66934.5|66924.5|66926.4|66916.4|66938.9|66928.9|66925|66909.9|571
1602241500000|2020-10-09 11:05:00|66926.1|66916.1|66927.1|66917.1|66931.3|66918.6|66924.7|66910.6|315
1602241800000|2020-10-09 11:10:00|66927|66917|66934.9|66914.9|66941.7|66930.3|66926.6|66914.8|516
1602242100000|2020-10-09 11:15:00|66935.3|66915.3|66928.1|66918.1|66942.4|66927.7|66927.4|66914.1|504
1602242400000|2020-10-09 11:20:00|66928.7|66918.7|66910.7|66900.7|66929.2|66919.2|66909.6|66899.6|539
1602242700000|2020-10-09 11:25:00|66910.9|66900.9|66910.5|66900.5|66914.3|66904.3|66910.1|66900.1|368
1602243000000|2020-10-09 11:30:00|66910.7|66900.7|66873.5|66863.5|66910.7|66900.7|66873.5|66863.1|610
1602243300000|2020-10-09 11:35:00|66871.3|66861.3|66887.7|66877.7|66892|66877.9|66863.3|66847.1|738
1602243600000|2020-10-09 11:40:00|66887.6|66877.6|66906.3|66896.3|66911.8|66898.7|66886.9|66871.7|574
1602243900000|2020-10-09 11:45:00|66904.9|66894.9|66905.7|66895.7|66911.1|66895.9|66892.8|66878|615
1602244200000|2020-10-09 11:50:00|66905.5|66895.5|66911.2|66901.2|66916.1|66904.1|66903.7|66889.8|561
1602244500000|2020-10-09 11:55:00|66911.1|66901.1|66918|66908|66919.3|66908.4|66907.3|66897.3|528
1602244800000|2020-10-09 12:00:00|66917.9|66907.9|66915.9|66905.9|66918.6|66908.6|66906|66896|525
1602245100000|2020-10-09 12:05:00|66916.7|66906.7|66917.9|66907.9|66923.2|66910.4|66913.9|66901.4|455
1602245400000|2020-10-09 12:10:00|66918|66908|66929.3|66919.3|66935|66925|66914|66903.5|443
1602245700000|2020-10-09 12:15:00|66929.2|66919.2|66917.2|66907.2|66930.5|66919.2|66915.8|66905.8|443
1602246000000|2020-10-09 12:20:00|66917.1|66907.1|66908|66898|66918.9|66908.9|66906.8|66896.8|474
1602246300000|2020-10-09 12:25:00|66908.3|66898.3|66909.9|66899.9|66912.7|66900.7|66904.3|66892.3|470
1602246600000|2020-10-09 12:30:00|66908.9|66898.9|66884|66874|66909|66899|66883.6|66868.5|487
1602246900000|2020-10-09 12:35:00|66883.9|66873.9|66887.3|66877.3|66898.5|66888.5|66877.8|66867.8|548
1602247200000|2020-10-09 12:40:00|66887.4|66877.4|66871.9|66861.9|66887.5|66877.5|66868.7|66858.7|512
1602247500000|2020-10-09 12:45:00|66872|66862|66857.2|66847.2|66875.2|66865.2|66855.6|66842.5|669
1602247800000|2020-10-09 12:50:00|66856.1|66846.1|66858.1|66848.1|66864.8|66852|66843|66830.2|672
1602248100000|2020-10-09 12:55:00|66857.8|66847.8|66859.4|66849.4|66865|66855|66845.5|66835.5|574
1602248400000|2020-10-09 13:00:00|66860.4|66850.4|66875.8|66865.8|66884.5|66871.1|66854.5|66843.6|808
1602248700000|2020-10-09 13:05:00|66875.6|66865.6|66867.1|66857.1|66878.9|66866.1|66861.2|66850.5|661
1602249000000|2020-10-09 13:10:00|66866.2|66856.2|66842.4|66832.4|66867.9|66857.9|66841.4|66831.4|753
1602249300000|2020-10-09 13:15:00|66842.6|66832.6|66847.6|66837.6|66848|66838|66840.2|66830.2|589
1602249600000|2020-10-09 13:20:00|66847.5|66837.5|66846.4|66836.4|66851.1|66841.1|66835.6|66820.6|666
1602249900000|2020-10-09 13:25:00|66846.1|66836.1|66834.7|66814.7|66850.9|66840.9|66829.5|66814.7|586
1602250200000|2020-10-09 13:30:00|66829.2|66819.2|66817.5|66807.5|66830.2|66820.2|66815.4|66805.4|668
1602250500000|2020-10-09 13:35:00|66817.2|66807.2|66834.1|66824.1|66838.4|66828.4|66816.4|66806.4|683
1602250800000|2020-10-09 13:40:00|66833.9|66823.9|66834.1|66824.1|66839.6|66829.6|66827|66817|563
1602251100000|2020-10-09 13:45:00|66833.9|66823.9|66859.2|66849.2|66866.2|66856.2|66829.9|66819.9|710
1602251400000|2020-10-09 13:50:00|66859.1|66849.1|66858.1|66848.1|66870.1|66860.1|66842.4|66832.4|750
1602251700000|2020-10-09 13:55:00|66858.7|66848.7|66828.1|66818.1|66858.9|66848.9|66827.7|66814.6|748
1602252000000|2020-10-09 14:00:00|66828|66818|66818.5|66808.5|66833.6|66820.8|66816.2|66803.6|730
1602252300000|2020-10-09 14:05:00|66819.2|66809.2|66808.7|66798.7|66826|66811|66804.2|66792.7|734
1602252600000|2020-10-09 14:10:00|66808.6|66798.6|66816.4|66806.4|66827.2|66811.6|66798.6|66785.3|743
1602252900000|2020-10-09 14:15:00|66816.9|66806.9|66828.4|66818.4|66832.3|66822.3|66813.3|66800.6|677
1602253200000|2020-10-09 14:20:00|66828.6|66818.6|66818.5|66808.5|66832.8|66822.8|66818.5|66808.5|681
1602253500000|2020-10-09 14:25:00|66818.3|66808.3|66835.4|66825.4|66841.8|66828.5|66817.5|66807.5|696
1602253800000|2020-10-09 14:30:00|66840.4|66820.4|66832.3|66822.3|66840.4|66828.1|66830.4|66815.2|709
1602254100000|2020-10-09 14:35:00|66832.1|66822.1|66834|66824|66844.5|66828.9|66831.8|66819.9|635
1602254400000|2020-10-09 14:40:00|66834.7|66824.7|66826.9|66816.9|66843.6|66830.8|66826.7|66814.9|614
1602254700000|2020-10-09 14:45:00|66826.7|66816.7|66818.7|66808.7|66831.9|66817.3|66811.4|66796|762
1602255000000|2020-10-09 14:50:00|66819|66809|66812.9|66802.9|66828.3|66818.3|66810.6|66797.4|638
1602255300000|2020-10-09 14:55:00|66812.7|66802.7|66795|66785|66817.2|66807|66794.8|66783.3|840
1602255600000|2020-10-09 15:00:00|66794.6|66784.6|66810.9|66800.9|66816.8|66805.6|66791.2|66777.1|815
1602255900000|2020-10-09 15:05:00|66811.3|66801.3|66804.2|66794.2|66812.4|66801.8|66801.2|66791.2|572
1602256200000|2020-10-09 15:10:00|66804.9|66794.9|66834.2|66824.2|66851|66831.2|66796.2|66786.2|692
1602256500000|2020-10-09 15:15:00|66834.1|66824.1|66831.3|66821.3|66863.6|66847.9|66825.4|66811.6|666
1602256800000|2020-10-09 15:20:00|66831.1|66821.1|66854.3|66844.3|66862.1|66850.8|66830.9|66820.9|635
1602257100000|2020-10-09 15:25:00|66854.2|66844.2|66855.1|66845.1|66865.9|66852.4|66848.9|66837.6|659
1602257400000|2020-10-09 15:30:00|66854.9|66844.9|66840.9|66830.9|66857|66845.3|66835.5|66819.5|769
1602257700000|2020-10-09 15:35:00|66841|66831|66837.9|66827.9|66851.8|66841.4|66835|66821|742
1602258000000|2020-10-09 15:40:00|66837.8|66827.8|66855.8|66845.8|66865.9|66852.4|66837.4|66825.5|737
1602258300000|2020-10-09 15:45:00|66855.3|66845.3|66841.2|66831.2|66865|66848.9|66840.9|66829.5|699
1602258600000|2020-10-09 15:50:00|66841.5|66831.5|66840.5|66830.5|66850.6|66837.1|66834.5|66820.9|710
1602258900000|2020-10-09 15:55:00|66840.4|66830.4|66858.4|66848.4|66860.9|66850.9|66836.5|66822|626
1602259200000|2020-10-09 16:00:00|66858.1|66848.1|66883.8|66873.8|66887.9|66873.8|66856.9|66846.9|646
1602259500000|2020-10-09 16:05:00|66883.6|66873.6|66878.6|66868.6|66891.6|66878.5|66878.1|66863.8|553
1602259800000|2020-10-09 16:10:00|66878.7|66868.7|66871.6|66861.6|66881.7|66871|66869.7|66854.7|498
1602260100000|2020-10-09 16:15:00|66871.7|66861.7|66862.9|66852.9|66874.1|66864.1|66862.7|66852.7|462
1602260400000|2020-10-09 16:20:00|66862.8|66852.8|66854|66844|66865.1|66853|66846.4|66832.4|582
1602260700000|2020-10-09 16:25:00|66853.9|66843.9|66865.5|66855.5|66873.6|66858.5|66849.8|66836.3|498
1602261000000|2020-10-09 16:30:00|66865.6|66855.6|66859|66849|66868.8|66856.3|66858.4|66844.3|558
1602261300000|2020-10-09 16:35:00|66857.7|66847.7|66843|66833|66860.6|66849.2|66841|66827.4|498
1602261600000|2020-10-09 16:40:00|66843.1|66833.1|66865.4|66855.4|66871.5|66856.4|66834.7|66819.9|638
1602261900000|2020-10-09 16:45:00|66865.5|66855.5|66875.6|66865.6|66882.5|66868|66863.6|66850.4|554
1602262200000|2020-10-09 16:50:00|66875.8|66865.8|66881.7|66871.7|66887.5|66873.5|66873.7|66860.1|502
1602262500000|2020-10-09 16:55:00|66882|66872|66875.2|66865.2|66887.4|66875.2|66872.9|66858.2|528
1602262800000|2020-10-09 17:00:00|66875.3|66865.3|66881.3|66871.3|66887.8|66872.9|66871.9|66857.3|477
1602263100000|2020-10-09 17:05:00|66881.4|66871.4|66892.1|66882.1|66898.1|66884.4|66881.2|66868.4|452
1602263400000|2020-10-09 17:10:00|66892.2|66882.2|66903.7|66893.7|66912.1|66898|66892.1|66878.6|524
1602263700000|2020-10-09 17:15:00|66904|66894|66912.5|66902.5|66915.1|66902.5|66901.7|66887.9|488
1602264000000|2020-10-09 17:20:00|66912.2|66902.2|66924.7|66914.7|66934.8|66919.8|66911.5|66901|549
1602264300000|2020-10-09 17:25:00|66924.8|66914.8|66928.4|66918.4|66932|66918.4|66921.5|66906.6|540
1602264600000|2020-10-09 17:30:00|66928.1|66918.1|66924.4|66914.4|66928.9|66918.1|66920.2|66907.6|410
1602264900000|2020-10-09 17:35:00|66924.3|66914.3|66922.6|66912.6|66931.2|66916.4|66921.9|66908.5|386
1602265200000|2020-10-09 17:40:00|66922.7|66912.7|66925|66915|66927.7|66917.7|66922.6|66912.6|356
1602265500000|2020-10-09 17:45:00|66924.9|66914.9|66921.4|66911.4|66927.6|66915.5|66918|66906.1|287
1602265800000|2020-10-09 17:50:00|66921.3|66911.3|66922.8|66912.8|66928.8|66916.7|66920.1|66906.9|372
1602266100000|2020-10-09 17:55:00|66922.7|66912.7|66924.3|66914.3|66930.3|66917.2|66920.3|66908.3|397
1602266400000|2020-10-09 18:00:00|66923.9|66913.9|66919.1|66909.1|66925.9|66915.9|66917.6|66902.7|479
1602266700000|2020-10-09 18:05:00|66918.7|66908.7|66918.2|66908.2|66926.6|66912.1|66916.9|66906.1|299
1602267000000|2020-10-09 18:10:00|66918.3|66908.3|66921.4|66911.4|66925|66912.5|66916.4|66904.9|318
1602267300000|2020-10-09 18:15:00|66921.5|66911.5|66912.8|66902.8|66927.1|66913.5|66912.3|66902.3|316
1602267600000|2020-10-09 18:20:00|66912.9|66902.9|66907.9|66897.9|66914.3|66904.3|66907|66897|239
1602267900000|2020-10-09 18:25:00|66907.3|66897.3|66901.6|66891.6|66911.1|66898.7|66897.7|66887.7|422
1602268200000|2020-10-09 18:30:00|66901.7|66891.7|66905|66895|66911.4|66897.4|66899.7|66887.9|298
1602268500000|2020-10-09 18:35:00|66905.3|66895.3|66900.7|66890.7|66911.8|66898|66895.2|66881.8|303
1602268800000|2020-10-09 18:40:00|66900.6|66890.6|66874.3|66854.3|66906.5|66894.8|66849.6|66829.6|598
1602269100000|2020-10-09 18:45:00|66874|66854|66868.5|66858.5|66877.7|66861.1|66868.1|66851.8|423
1602269400000|2020-10-09 18:50:00|66873.6|66853.6|66878.6|66858.6|66880.9|66862.9|66868|66853.3|359
1602269700000|2020-10-09 18:55:00|66878.5|66858.5|66883.7|66863.7|66889.7|66872.6|66872.8|66857.3|433
1602270000000|2020-10-09 19:00:00|66883.1|66863.1|66885.7|66865.7|66886.2|66870|66874.7|66859.2|625
1602270300000|2020-10-09 19:05:00|66885.9|66865.9|66891.3|66871.3|66892.3|66877.1|66885.9|66865.9|501
1602270600000|2020-10-09 19:10:00|66890.8|66870.8|66889.1|66869.1|66894.4|66877.7|66884|66868.7|383
1602270900000|2020-10-09 19:15:00|66888.8|66868.8|66882.1|66872.1|66891.1|66875.1|66881.9|66866.3|351
1602271200000|2020-10-09 19:20:00|66882.5|66872.5|66883.8|66863.8|66887.8|66872.5|66877.3|66862|363
1602271500000|2020-10-09 19:25:00|66883.7|66863.7|66880.6|66860.6|66884.1|66869.3|66876.4|66860.4|305
1602271800000|2020-10-09 19:30:00|66881.1|66861.1|66879.8|66869.8|66886.2|66870.4|66876.7|66860.4|434
1602272100000|2020-10-09 19:35:00|66879.7|66869.7|66883.9|66863.9|66885.5|66869.9|66878.5|66863.1|393
1602272400000|2020-10-09 19:40:00|66884.2|66864.2|66885.9|66865.9|66886.2|66871.6|66878.5|66863.3|444
1602272700000|2020-10-09 19:45:00|66885.4|66865.4|66879.8|66859.8|66888.7|66868.7|66878.7|66858.7|369
1602273000000|2020-10-09 19:50:00|66879.7|66859.7|66881.7|66861.7|66882.7|66862.7|66878.9|66858.9|302
1602273300000|2020-10-09 19:55:00|66882.1|66862.1|66883.5|66863.5|66890.7|66870.7|66877.4|66859.7|465
1602273600000|2020-10-09 20:00:00|66883.4|66863.4|66892.7|66872.7|66894.7|66874.7|66880.6|66860.6|348
1602273900000|2020-10-09 20:05:00|66892.8|66872.8|66888.8|66868.8|66895.5|66875.5|66886.2|66866.2|256
1602274200000|2020-10-09 20:10:00|66889.2|66869.2|66883.2|66863.2|66890.7|66870.7|66882.9|66862.9|233
1602274500000|2020-10-09 20:15:00|66883.1|66863.1|66893.5|66873.5|66894.1|66874.1|66883.1|66863.1|241
1602274800000|2020-10-09 20:20:00|66893.6|66873.6|66893.4|66873.4|66894.8|66874.8|66887.1|66867.1|228
1602275100000|2020-10-09 20:25:00|66893.3|66873.3|66897.6|66877.6|66901.7|66881.7|66892.6|66872.6|381
1602275400000|2020-10-09 20:30:00|66898.5|66878.5|66898.9|66878.9|66903.1|66883.1|66896.9|66876.9|197
1602275700000|2020-10-09 20:35:00|66899.6|66879.6|66896.5|66876.5|66900.5|66880.5|66894.6|66874.6|194
1602276000000|2020-10-09 20:40:00|66896.2|66876.2|66901.3|66881.3|66913|66883.6|66892.2|66872.2|264
1602276300000|2020-10-09 20:45:00|66901.8|66881.8|66950.5|66879.5|66996.5|66889.5|66897|66841.7|434
1602276600000|2020-10-09 20:50:00|66951.6|66879.7|66931.8|66872.7|66965.4|66891|66922.4|66842.4|303
1602276900000|2020-10-09 20:55:00|66932.6|66871.9|66969.1|66844.9|66976.9|66882.6|66924.2|66828.9|137
1602446400000|2020-10-11 20:00:00|67337.4|67315.4|67328.6|67306.6|67340.4|67318.4|67318.9|67296.9|17
1602446700000|2020-10-11 20:05:00|67332.1|67310.1|67330.6|67308.6|67332.4|67310.4|67320|67298|25
1602447000000|2020-10-11 20:10:00|67330.7|67308.7|67329.9|67307.9|67330.8|67308.8|67327.3|67305.3|12
1602447300000|2020-10-11 20:15:00|67329|67307|67322.6|67300.6|67330.1|67308.1|67320.2|67298.2|23
1602447600000|2020-10-11 20:20:00|67329.3|67307.3|67320|67298|67341.2|67307.3|67306.3|67257.5|39
1602447900000|2020-10-11 20:25:00|67307.9|67285.9|67321.3|67299.3|67340.8|67300.5|67307.9|67257.4|18
1602448200000|2020-10-11 20:30:00|67320.9|67298.9|67363|67225|67363|67302.3|67290.5|67225|35
1602448500000|2020-10-11 20:35:00|67321.1|67236.4|67313.2|67291.2|67352.1|67291.9|67300.7|67236.4|26
1602448800000|2020-10-11 20:40:00|67298.5|67276.5|67296|67274|67302.2|67280.2|67278.6|67256.6|111
1602449100000|2020-10-11 20:45:00|67295.8|67273.8|67304.8|67282.8|67308.4|67286.4|67286.8|67264.8|70
1602449400000|2020-10-11 20:50:00|67295.6|67273.6|67292.2|67270.2|67313.8|67291.8|67286.7|67264.7|50
1602449700000|2020-10-11 20:55:00|67324.9|67234.8|67310.8|67224|67324.9|67272.7|67292|67205.1|36
1602450000000|2020-10-11 21:00:00|67319.4|67221.3|67299.8|67223.2|67338.3|67255.4|67274.4|67204.3|73
1602450300000|2020-10-11 21:05:00|67325.9|67221|67302.4|67186.9|67343.9|67226|67299.8|67186.9|61
1602450600000|2020-10-11 21:10:00|67307.4|67189.5|67299.7|67226|67335.2|67237.4|67299.7|67189.5|59
1602450900000|2020-10-11 21:15:00|67323.2|67215.6|67322.5|67202|67342.7|67236.9|67300|67196.7|104
1602451200000|2020-10-11 21:20:00|67317.2|67207.6|67345|67256.2|67345|67256.2|67301.3|67196.8|151
1602451500000|2020-10-11 21:25:00|67336.7|67250.1|67300.2|67280.2|67340.9|67282.1|67294.6|67209.9|206
1602451800000|2020-10-11 21:30:00|67301|67281|67295.3|67275.3|67319|67281.1|67291.6|67255.8|122
1602452100000|2020-10-11 21:35:00|67294.6|67274.6|67310.4|67238.6|67328.5|67279.3|67291.3|67233.5|145
1602452400000|2020-10-11 21:40:00|67310.2|67237.4|67311.4|67243.5|67324.9|67271.4|67285.9|67229|139
1602452700000|2020-10-11 21:45:00|67321.2|67233.9|67297|67249.3|67336.3|67267.3|67287.3|67219.7|132
1602453000000|2020-10-11 21:50:00|67297.7|67243.3|67297.5|67250.7|67313.9|67267.3|67287.3|67243.3|93
1602453300000|2020-10-11 21:55:00|67295.2|67254|67290.1|67270.1|67330.9|67270.1|67290.1|67225.1|111
1602453600000|2020-10-11 22:00:00|67298.5|67249.7|67313.4|67246.1|67331.3|67254.9|67298.5|67236.8|372
1602453900000|2020-10-11 22:05:00|67314.3|67247.3|67322.6|67268.2|67332.1|67277.5|67273.1|67227.5|582
1602454200000|2020-10-11 22:10:00|67320.7|67279.3|67312.8|67279.7|67333.3|67287.2|67307.2|67272.1|493
1602454500000|2020-10-11 22:15:00|67311.8|67280.6|67301.3|67250.4|67314.4|67287.8|67290.6|67220.5|492
1602454800000|2020-10-11 22:20:00|67303.2|67253.1|67293.9|67256.9|67309.8|67265.3|67274.8|67245.8|414
1602455100000|2020-10-11 22:25:00|67294.1|67257|67282.6|67262.6|67297.7|67265.5|67279.6|67253.2|274
1602455400000|2020-10-11 22:30:00|67282|67262|67295.2|67275.2|67297.5|67277.5|67280.5|67260.5|275
1602455700000|2020-10-11 22:35:00|67295.9|67275.9|67281.9|67261.9|67299.3|67278.3|67281.6|67247.1|347
1602456000000|2020-10-11 22:40:00|67281.7|67261.7|67293.2|67273.2|67296.9|67276.9|67278.2|67251.4|339
1602456300000|2020-10-11 22:45:00|67294.9|67274.9|67297.5|67277.5|67300.4|67278.9|67288.5|67268.5|312
1602456600000|2020-10-11 22:50:00|67297.4|67277.4|67297.5|67277.5|67302.8|67282.8|67291.5|67271.5|317
1602456900000|2020-10-11 22:55:00|67302.4|67282.4|67300.4|67280.4|67304.4|67284.4|67297.3|67277.3|305
1602457200000|2020-10-11 23:00:00|67300.7|67280.7|67299.4|67279.4|67302.7|67282.7|67295.1|67275.1|433
1602457500000|2020-10-11 23:05:00|67299.6|67279.6|67298.3|67278.3|67301.1|67281.1|67296.5|67276.5|339
1602457800000|2020-10-11 23:10:00|67298.4|67278.4|67303.5|67283.5|67305|67285|67296.3|67276.3|331
1602458100000|2020-10-11 23:15:00|67303.7|67283.7|67328.4|67308.4|67329.9|67309.9|67302.2|67282.2|427
1602458400000|2020-10-11 23:20:00|67328|67308|67332.1|67312.1|67351.1|67331.1|67325.1|67305.1|582
1602458700000|2020-10-11 23:25:00|67331.8|67311.8|67344.7|67324.7|67345.7|67325.7|67329.1|67308|543
1602459000000|2020-10-11 23:30:00|67344.4|67324.4|67385.4|67365.4|67387.7|67367.7|67344.1|67324.1|561
1602459300000|2020-10-11 23:35:00|67385.5|67365.5|67395|67375|67411|67391|67381.8|67361.8|616
1602459600000|2020-10-11 23:40:00|67394.3|67374.3|67404.2|67384.2|67429.7|67398.3|67394.3|67374.3|554
1602459900000|2020-10-11 23:45:00|67404|67384|67364.7|67344.7|67405.2|67385.2|67358.2|67338.2|584
1602460200000|2020-10-11 23:50:00|67364.8|67344.8|67347.6|67327.6|67373.2|67353.2|67342.9|67322.9|501
1602460500000|2020-10-11 23:55:00|67347.7|67327.7|67350.1|67330.1|67354.4|67334.4|67346.1|67326.1|374
1602460800000|2020-10-12 00:00:00|67350.2|67330.2|67296.1|67276.1|67359.8|67339.8|67290.9|67270.9|736
1602461100000|2020-10-12 00:05:00|67295.8|67275.8|67330.8|67310.8|67340|67320|67294.9|67274.9|630
1602461400000|2020-10-12 00:10:00|67330.5|67310.5|67347|67327|67350|67330|67328.2|67308.2|522
1602461700000|2020-10-12 00:15:00|67346.8|67326.8|67345.2|67325.2|67355.5|67335.5|67342.4|67322.4|512
1602462000000|2020-10-12 00:20:00|67345.1|67325.1|67332.6|67312.6|67346.5|67326.5|67317|67297|687
1602462300000|2020-10-12 00:25:00|67332.8|67312.8|67312|67292|67339.6|67319.6|67306.5|67286.5|441
1602462600000|2020-10-12 00:30:00|67311.7|67291.7|67288.1|67268.1|67318.7|67298.7|67287.3|67267.3|522
1602462900000|2020-10-12 00:35:00|67288.2|67268.2|67291.5|67271.5|67293.9|67273.9|67280.9|67260.9|607
1602463200000|2020-10-12 00:40:00|67291.7|67271.7|67299.3|67279.3|67304.4|67284.4|67289.1|67269.1|544
1602463500000|2020-10-12 00:45:00|67299.8|67279.8|67332.4|67312.4|67338.9|67318.9|67299.8|67279.8|755
1602463800000|2020-10-12 00:50:00|67332.6|67312.6|67332.9|67312.9|67340.5|67320.5|67320.1|67300.1|744
1602464100000|2020-10-12 00:55:00|67333.1|67313.1|67319.8|67299.8|67333.1|67313.1|67293.7|67273.7|633
1602464400000|2020-10-12 01:00:00|67318.1|67298.1|67304.1|67284.1|67321.5|67301.5|67293|67273|795
1602464700000|2020-10-12 01:05:00|67304|67284|67340.6|67320.6|67348.5|67328.5|67302.3|67282.3|672
1602465000000|2020-10-12 01:10:00|67340.9|67320.9|67340|67320|67346.2|67326.2|67323.4|67303.4|779
1602465300000|2020-10-12 01:15:00|67341|67321|67253.6|67233.6|67395.4|67375.4|67252.5|67226.8|989
1602465600000|2020-10-12 01:20:00|67254.6|67234.6|67200.8|67180.8|67265.8|67245.8|67194.9|67174.9|839
1602465900000|2020-10-12 01:25:00|67200.9|67180.9|67264|67244|67265.1|67245.1|67200.6|67180.6|768
1602466200000|2020-10-12 01:30:00|67262.5|67242.5|67205.2|67185.2|67266.5|67246.5|67204.7|67184.7|821
1602466500000|2020-10-12 01:35:00|67204.7|67184.7|67208.7|67188.7|67213.3|67193.3|67181.3|67161.3|780
1602466800000|2020-10-12 01:40:00|67208.6|67188.6|67176.2|67166.2|67211.3|67191.3|67170.9|67150.9|793
1602467100000|2020-10-12 01:45:00|67176.3|67166.3|67202.8|67192.8|67214.9|67199.2|67173.6|67157.5|806
1602467400000|2020-10-12 01:50:00|67202.7|67192.7|67210.9|67190.9|67212.8|67198.6|67195.8|67179.9|675
1602467700000|2020-10-12 01:55:00|67210.8|67190.8|67164|67154|67210.9|67195.6|67151.1|67136.9|780
1602468000000|2020-10-12 02:00:00|67163.7|67153.7|67198.1|67178.1|67199|67180.3|67148.1|67135|783
1602468300000|2020-10-12 02:05:00|67192.8|67182.8|67179.7|67169.7|67197.1|67182.8|67166.4|67150.7|574
1602468600000|2020-10-12 02:10:00|67179.4|67169.4|67207.6|67197.6|67217|67202.2|67173.8|67159.1|781
1602468900000|2020-10-12 02:15:00|67207.9|67197.9|67238.5|67228.5|67244.7|67234.2|67205.9|67195.9|750
1602469200000|2020-10-12 02:20:00|67237.2|67227.2|67231.9|67221.9|67245.4|67235.4|67227.9|67214.6|610
1602469500000|2020-10-12 02:25:00|67231.8|67221.8|67236.5|67226.5|67244.2|67229.6|67228|67217.3|485
1602469800000|2020-10-12 02:30:00|67236.7|67226.7|67236.4|67226.4|67242.5|67229|67227.7|67216.3|569
1602470100000|2020-10-12 02:35:00|67236.7|67226.7|67213.7|67203.7|67237.7|67227.7|67212.4|67199.5|749
1602470400000|2020-10-12 02:40:00|67213.9|67203.9|67201|67191|67214.6|67204.3|67198|67185.2|643
1602470700000|2020-10-12 02:45:00|67200.4|67190.4|67200.2|67190.2|67204.7|67194.7|67187.5|67177.5|552
1602471000000|2020-10-12 02:50:00|67200.3|67190.3|67198.2|67188.2|67202.7|67192.7|67192|67182|521
1602471300000|2020-10-12 02:55:00|67198.3|67188.3|67196.5|67186.5|67203|67193|67192.3|67182.3|488
1602471600000|2020-10-12 03:00:00|67196.6|67186.6|67202.4|67192.4|67211|67201|67196|67186|476
1602471900000|2020-10-12 03:05:00|67202.2|67192.2|67197.2|67187.2|67207.8|67197.8|67196.9|67186.9|406
1602472200000|2020-10-12 03:10:00|67197|67187|67189.1|67179.1|67201.3|67191.3|67186.1|67174.6|616
1602472500000|2020-10-12 03:15:00|67189.3|67179.3|67176.9|67166.9|67189.7|67179.7|67171.5|67161.5|480
1602472800000|2020-10-12 03:20:00|67176.8|67166.8|67161.6|67151.6|67176.8|67166.8|67157.1|67147.1|608
1602473100000|2020-10-12 03:25:00|67161.5|67151.5|67168.1|67158.1|67171.1|67161.1|67159|67149|498
1602473400000|2020-10-12 03:30:00|67168.2|67158.2|67175.1|67165.1|67175.8|67165.8|67164.5|67154.5|505
1602473700000|2020-10-12 03:35:00|67175.2|67165.2|67176.9|67166.9|67180|67170|67172.3|67162.3|451
1602474000000|2020-10-12 03:40:00|67176.8|67166.8|67181.5|67171.5|67187.3|67177.3|67175.5|67165.5|385
1602474300000|2020-10-12 03:45:00|67181.4|67171.4|67177.2|67167.2|67196.5|67182.6|67176.1|67160.7|403
1602474600000|2020-10-12 03:50:00|67177.1|67167.1|67177.4|67167.4|67184.1|67170.5|67169.3|67154|343
1602474900000|2020-10-12 03:55:00|67177.5|67167.5|67184|67174|67192.5|67179.4|67165.1|67155.1|484
1602475200000|2020-10-12 04:00:00|67183.9|67173.9|67184.5|67174.5|67189.1|67179.1|67178.1|67168.1|481
1602475500000|2020-10-12 04:05:00|67184.6|67174.6|67195.6|67185.6|67199.6|67189.6|67181.5|67171.5|381
1602475800000|2020-10-12 04:10:00|67195.5|67185.5|67201.4|67191.4|67204.4|67194.4|67194.8|67184.8|322
1602476100000|2020-10-12 04:15:00|67201.5|67191.5|67199|67189|67203.3|67193.3|67198.4|67188.4|239
1602476400000|2020-10-12 04:20:00|67199.1|67189.1|67190.3|67180.3|67204.9|67194.9|67190.1|67180.1|457
1602476700000|2020-10-12 04:25:00|67190.4|67180.4|67187|67177|67195.2|67185.2|67186.9|67176.9|301
1602477000000|2020-10-12 04:30:00|67187.1|67177.1|67199.6|67189.6|67204|67194|67187.1|67177.1|293
1602477300000|2020-10-12 04:35:00|67199.5|67189.5|67196.7|67186.7|67199.5|67189.5|67192.2|67182.2|308
1602477600000|2020-10-12 04:40:00|67196.6|67186.6|67194.3|67184.3|67196.8|67186.8|67190.2|67180.2|303
1602477900000|2020-10-12 04:45:00|67194.4|67184.4|67189.2|67179.2|67194.4|67184.4|67186.7|67176.7|311
1602478200000|2020-10-12 04:50:00|67189.3|67179.3|67187.9|67177.9|67191.6|67181.6|67181.4|67171.4|307
1602478500000|2020-10-12 04:55:00|67188|67178|67174.3|67164.3|67191.3|67181.3|67173.9|67163.9|356
1602478800000|2020-10-12 05:00:00|67174.4|67164.4|67169.7|67159.7|67181.5|67171.5|67168.9|67158.9|413
1602479100000|2020-10-12 05:05:00|67169.6|67159.6|67173.9|67163.9|67178.9|67168.9|67168.1|67158.1|386
1602479400000|2020-10-12 05:10:00|67173.5|67163.5|67161.4|67151.4|67173.9|67163.9|67159.5|67149.5|462
1602479700000|2020-10-12 05:15:00|67161.6|67151.6|67143.3|67133.3|67162.6|67152.6|67139.5|67129.5|465
1602480000000|2020-10-12 05:20:00|67143.2|67133.2|67132.1|67122.1|67148.3|67138.3|67131.3|67121.3|576
1602480300000|2020-10-12 05:25:00|67132|67122|67133.7|67123.7|67139.2|67129.2|67117.9|67107.9|450
1602480600000|2020-10-12 05:30:00|67133.8|67123.8|67133.1|67123.1|67147.1|67137.1|67132.4|67122.4|500
1602480900000|2020-10-12 05:35:00|67133|67123|67116.5|67106.5|67143.4|67133.4|67113.4|67103.4|476
1602481200000|2020-10-12 05:40:00|67116.6|67106.6|67097.7|67087.7|67118|67108|67090.9|67080.6|603
1602481500000|2020-10-12 05:45:00|67098|67088|67107.2|67097.2|67111.6|67101.6|67096.2|67086.2|504
1602481800000|2020-10-12 05:50:00|67107|67097|67127.1|67117.1|67130.1|67120.1|67104.2|67094.2|500
1602482100000|2020-10-12 05:55:00|67127.5|67117.5|67150.5|67140.5|67158.2|67148.2|67127.5|67117.5|730
1602482400000|2020-10-12 06:00:00|67150.6|67140.6|67135.1|67125.1|67156.4|67146.4|67125.2|67115.2|583
1602482700000|2020-10-12 06:05:00|67135|67125|67131.2|67121.2|67145.5|67135.5|67122.6|67112.6|663
1602483000000|2020-10-12 06:10:00|67131.4|67121.4|67105.3|67095.3|67133.8|67123.8|67101.2|67091.2|636
1602483300000|2020-10-12 06:15:00|67105.1|67095.1|67112|67102|67115.5|67105.5|67101.1|67091.1|630
1602483600000|2020-10-12 06:20:00|67112.1|67102.1|67125.9|67115.9|67126.9|67116.9|67106.8|67096.8|561
1602483900000|2020-10-12 06:25:00|67126.1|67116.1|67133.3|67123.3|67133.8|67123.8|67124|67114|573
1602484200000|2020-10-12 06:30:00|67133.1|67123.1|67134.9|67124.9|67135.1|67125.1|67122.6|67112.6|567
1602484500000|2020-10-12 06:35:00|67134.8|67124.8|67138.5|67128.5|67146.5|67136.5|67129.9|67119.9|620
1602484800000|2020-10-12 06:40:00|67138.6|67128.6|67144.6|67134.6|67152.1|67142.1|67137.3|67127.3|588
1602485100000|2020-10-12 06:45:00|67144.7|67134.7|67142.5|67132.5|67146.5|67136.5|67135.8|67125.8|537
1602485400000|2020-10-12 06:50:00|67142.4|67132.4|67121.4|67111.4|67144|67134|67117.7|67107.7|616
1602485700000|2020-10-12 06:55:00|67121.2|67111.2|67109.3|67099.3|67123.7|67113.7|67103.5|67093.5|727
1602486000000|2020-10-12 07:00:00|67109.2|67099.2|67096.9|67086.9|67112.3|67102.3|67096.1|67086.1|745
1602486300000|2020-10-12 07:05:00|67097.1|67087.1|67113.9|67103.9|67123.5|67113.5|67095.7|67085.7|693
1602486600000|2020-10-12 07:10:00|67113.8|67103.8|67117.9|67107.9|67140.3|67130.3|67113.5|67103.5|740
1602486900000|2020-10-12 07:15:00|67117.8|67107.8|67116.5|67106.5|67124.5|67114.5|67105.1|67095.1|629
1602487200000|2020-10-12 07:20:00|67116.6|67106.6|67118.9|67108.9|67123.8|67113.8|67112.9|67102.9|614
1602487500000|2020-10-12 07:25:00|67118|67108|67105.3|67095.3|67118|67108|67097.1|67087.1|606
1602487800000|2020-10-12 07:30:00|67105.4|67095.4|67101.3|67091.3|67110.1|67100.1|67087.8|67077.8|577
1602488100000|2020-10-12 07:35:00|67102|67092|67110.8|67100.8|67121.6|67111.6|67098.5|67088.5|557
1602488400000|2020-10-12 07:40:00|67110.9|67100.9|67118.1|67108.1|67118.7|67108.7|67108.7|67098.7|551
1602488700000|2020-10-12 07:45:00|67118|67108|67117.3|67107.3|67124.5|67111.4|67109.1|67099.1|578
1602489000000|2020-10-12 07:50:00|67117.1|67107.1|67131.5|67121.5|67135.3|67125.3|67113.3|67100.5|562
1602489300000|2020-10-12 07:55:00|67131.6|67121.6|67138.9|67128.9|67142.5|67132.5|67124.6|67114.6|654
1602489600000|2020-10-12 08:00:00|67139.1|67129.1|67141.1|67131.1|67147.3|67137.3|67130.5|67120.5|648
1602489900000|2020-10-12 08:05:00|67140.8|67130.8|67150.4|67140.4|67153|67143|67140.6|67130.6|469
1602490200000|2020-10-12 08:10:00|67150.3|67140.3|67175.2|67165.2|67177.7|67167.7|67149.7|67139.7|627
1602490500000|2020-10-12 08:15:00|67175.1|67165.1|67196.9|67186.9|67198.6|67188.6|67174.8|67164.8|672
1602490800000|2020-10-12 08:20:00|67197|67187|67260|67250|67273.6|67256|67194.3|67184.3|816
1602491100000|2020-10-12 08:25:00|67260.9|67250.9|67307.5|67297.5|67317.9|67307.9|67260.5|67250.5|818
1602491400000|2020-10-12 08:30:00|67307.6|67297.6|67283.6|67273.6|67314.9|67302.5|67282.4|67272.4|716
1602491700000|2020-10-12 08:35:00|67283.9|67273.9|67333.5|67323.5|67340.1|67327.2|67272.1|67262.1|748
1602492000000|2020-10-12 08:40:00|67334|67324|67384.4|67374.4|67399.8|67385.1|67333.1|67319.6|808
1602492300000|2020-10-12 08:45:00|67385.1|67375.1|67349.4|67339.4|67385.1|67375.1|67339.6|67323.6|714
1602492600000|2020-10-12 08:50:00|67350.1|67340.1|67402.9|67392.9|67404.5|67394.5|67349.5|67336.3|732
1602492900000|2020-10-12 08:55:00|67402.7|67392.7|67386.3|67376.3|67408.9|67396.8|67384.7|67374.7|753
1602493200000|2020-10-12 09:00:00|67386.2|67376.2|67452.1|67442.1|67461.4|67444.7|67380.7|67370.7|769
1602493500000|2020-10-12 09:05:00|67452.2|67442.2|67448.2|67428.2|67461.1|67445.3|67433|67418.6|626
1602493800000|2020-10-12 09:10:00|67448.3|67428.3|67441.1|67431.1|67453.1|67443.1|67435.3|67421.7|624
1602494100000|2020-10-12 09:15:00|67441|67431|67454.7|67444.7|67474.1|67459.6|67440.5|67428.6|679
1602494400000|2020-10-12 09:20:00|67454.5|67444.5|67448.5|67438.5|67463.8|67453.8|67439.9|67424.9|615
1602494700000|2020-10-12 09:25:00|67448.3|67438.3|67477.5|67467.5|67489|67474.7|67446.1|67434.2|587
1602495000000|2020-10-12 09:30:00|67477.4|67467.4|67504.6|67494.6|67516.9|67504.9|67470.9|67456.3|742
1602495300000|2020-10-12 09:35:00|67503.8|67493.8|67491.8|67481.8|67504.9|67494.9|67479.9|67469.2|591
1602495600000|2020-10-12 09:40:00|67491.7|67481.7|67530.9|67520.9|67552.7|67537.6|67491.7|67481.7|781
1602495900000|2020-10-12 09:45:00|67531.3|67521.3|67557.8|67537.8|67576.4|67559.3|67529.6|67516.5|709
1602496200000|2020-10-12 09:50:00|67558.1|67538.1|67512.9|67502.9|67558.1|67538.1|67512.1|67496.9|635
1602496500000|2020-10-12 09:55:00|67513|67503|67490.1|67470.1|67526.7|67512.3|67484.5|67469|605
1602496800000|2020-10-12 10:00:00|67490.2|67470.2|67506.8|67486.8|67517.4|67497.4|67486.7|67469.9|467
1602497100000|2020-10-12 10:05:00|67506.9|67486.9|67498.7|67478.7|67508.5|67489.6|67498.4|67478.4|333
1602497400000|2020-10-12 10:10:00|67498.9|67478.9|67483.9|67473.9|67499.1|67481.1|67483.6|67468.4|473
1602497700000|2020-10-12 10:15:00|67485|67475|67508.7|67488.7|67509|67491.8|67483.9|67468.9|399
1602498000000|2020-10-12 10:20:00|67508.8|67488.8|67504|67494|67518.6|67498.6|67502.6|67484.3|440
1602498300000|2020-10-12 10:25:00|67504.1|67494.1|67502.1|67492.1|67510.3|67495.3|67495.9|67480.8|435
1602498600000|2020-10-12 10:30:00|67503.1|67493.1|67485.2|67475.2|67504.1|67493.6|67484.4|67469.4|519
1602498900000|2020-10-12 10:35:00|67484.8|67474.8|67472.1|67462.1|67486.5|67475.5|67468.6|67454|382
1602499200000|2020-10-12 10:40:00|67472|67462|67466.2|67456.2|67479|67469|67460.9|67450.9|381
1602499500000|2020-10-12 10:45:00|67464.6|67454.6|67455.5|67435.5|67465.6|67455.6|67449.9|67434.8|402
1602499800000|2020-10-12 10:50:00|67455.4|67435.4|67484.1|67464.1|67485.4|67465.4|67450|67435|570
1602500100000|2020-10-12 10:55:00|67484|67464|67475.2|67455.2|67484.8|67464.8|67457.8|67442.5|517
1602500400000|2020-10-12 11:00:00|67475.5|67455.5|67471.8|67451.8|67480.1|67464.6|67461.1|67445.3|502
1602500700000|2020-10-12 11:05:00|67471.9|67451.9|67448.8|67428.8|67471.9|67451.9|67439.6|67422.2|525
1602501000000|2020-10-12 11:10:00|67449.1|67429.1|67438.7|67428.7|67454.4|67439.6|67428.9|67413.6|471
1602501300000|2020-10-12 11:15:00|67438.5|67428.5|67427|67407|67444.4|67429.5|67425.3|67405.9|518
1602501600000|2020-10-12 11:20:00|67426.7|67406.7|67434.6|67414.6|67441.3|67423.1|67421.5|67406.4|471
1602501900000|2020-10-12 11:25:00|67434.4|67414.4|67430.4|67420.4|67438.5|67427.4|67424.8|67409.6|451
1602502200000|2020-10-12 11:30:00|67430.5|67420.5|67448.9|67438.9|67454.8|67439.6|67430.3|67415.5|515
1602502500000|2020-10-12 11:35:00|67453.7|67433.7|67442.1|67422.1|67454|67435.4|67433.7|67418.2|421
1602502800000|2020-10-12 11:40:00|67442.2|67422.2|67433|67413|67442.5|67426.6|67428|67411.5|409
1602503100000|2020-10-12 11:45:00|67433.1|67413.1|67429.8|67409.8|67433.4|67415.3|67419.7|67403.6|478
1602503400000|2020-10-12 11:50:00|67430.1|67410.1|67442.6|67422.6|67457.4|67438|67427|67409.7|574
1602503700000|2020-10-12 11:55:00|67442.7|67422.7|67444.5|67424.5|67446|67433.2|67433.8|67413.8|540
1602504000000|2020-10-12 12:00:00|67444.6|67424.6|67430.7|67410.7|67444.9|67427.1|67425.5|67410.7|607
1602504300000|2020-10-12 12:05:00|67430.8|67410.8|67418.7|67408.7|67434.6|67420.6|67418.7|67403.2|524
1602504600000|2020-10-12 12:10:00|67418.9|67408.9|67415.6|67405.6|67426.9|67408.9|67414.1|67398.4|449
1602504900000|2020-10-12 12:15:00|67415.7|67405.7|67412.7|67402.7|67417.6|67405.7|67409.7|67394|338
1602505200000|2020-10-12 12:20:00|67412.3|67402.3|67446.6|67426.6|67447.1|67431|67411.9|67397.2|507
1602505500000|2020-10-12 12:25:00|67446.5|67426.5|67454.8|67434.8|67459.6|67447.2|67440.4|67424.8|560
1602505800000|2020-10-12 12:30:00|67454.7|67434.7|67432.8|67422.8|67456.4|67436.4|67432.5|67417.5|437
1602506100000|2020-10-12 12:35:00|67432.9|67422.9|67446.4|67426.4|67449.1|67433.8|67432.7|67419.5|422
1602506400000|2020-10-12 12:40:00|67446.5|67426.5|67436.3|67416.3|67446.5|67430.4|67429.7|67414.4|506
1602506700000|2020-10-12 12:45:00|67436.1|67416.1|67433.8|67413.8|67438.8|67420.7|67422.4|67407.6|466
1602507000000|2020-10-12 12:50:00|67433.6|67413.6|67415.7|67395.7|67434.4|67420.4|67409.6|67394.1|508
1602507300000|2020-10-12 12:55:00|67415.6|67395.6|67441.1|67431.1|67446.6|67432.8|67410.4|67395.2|653
1602507600000|2020-10-12 13:00:00|67440.6|67430.6|67441.4|67431.4|67448.8|67438.8|67429.7|67417|729
1602507900000|2020-10-12 13:05:00|67441.3|67431.3|67446.5|67436.5|67452.8|67442.4|67439.5|67428.8|721
1602508200000|2020-10-12 13:10:00|67446.4|67436.4|67452.2|67442.2|67458|67443.3|67439.7|67428.8|727
1602508500000|2020-10-12 13:15:00|67452|67442|67463|67453|67465.4|67454.5|67449.7|67435.1|519
1602508800000|2020-10-12 13:20:00|67462.9|67452.9|67463.1|67453.1|67468.5|67454|67459.1|67444|342
1602509100000|2020-10-12 13:25:00|67463.2|67453.2|67463.5|67443.5|67468.6|67453.8|67452.7|67440.3|378
1602509400000|2020-10-12 13:30:00|67463.2|67443.2|67462.4|67452.4|67475.1|67465.1|67457.2|67443|727
1602509700000|2020-10-12 13:35:00|67462.5|67452.5|67470.9|67460.9|67471.7|67461.7|67454.7|67442.6|642
1602510000000|2020-10-12 13:40:00|67471.2|67461.2|67466|67446|67479.9|67467.9|67455.4|67438.7|760
1602510300000|2020-10-12 13:45:00|67466.1|67446.1|67464.9|67454.9|67476.4|67462.8|67461.1|67445.2|705
1602510600000|2020-10-12 13:50:00|67464.7|67454.7|67466.7|67456.7|67473.6|67459.6|67461.2|67446.1|628
1602510900000|2020-10-12 13:55:00|67466.5|67456.5|67447.1|67437.1|67479.2|67463.8|67442.7|67429.8|690
1602511200000|2020-10-12 14:00:00|67452|67432|67455.5|67445.5|67465.7|67450.7|67439.5|67424.3|709
1602511500000|2020-10-12 14:05:00|67460.2|67440.2|67450.1|67440.1|67461.1|67446.5|67439.9|67429.8|689
1602511800000|2020-10-12 14:10:00|67450.3|67440.3|67448|67438|67457.9|67443.5|67442.5|67428.1|673
1602512100000|2020-10-12 14:15:00|67447.9|67437.9|67446.8|67436.8|67461.6|67449.5|67446.2|67431.6|613
1602512400000|2020-10-12 14:20:00|67447.1|67437.1|67455.4|67445.4|67459.9|67445.9|67445.6|67430.1|607
1602512700000|2020-10-12 14:25:00|67455.3|67445.3|67449.3|67439.3|67458.9|67448.6|67449|67434.1|669
1602513000000|2020-10-12 14:30:00|67449.2|67439.2|67458.4|67448.4|67464|67449.4|67446.3|67431.6|609
1602513300000|2020-10-12 14:35:00|67458.7|67448.7|67458.3|67448.3|67462.6|67451.9|67452.3|67437.6|606
1602513600000|2020-10-12 14:40:00|67457.4|67447.4|67459.1|67439.1|67471.8|67456.8|67452.3|67437.2|693
1602513900000|2020-10-12 14:45:00|67460.4|67440.4|67444.5|67434.5|67466.3|67451|67442|67426.8|633
1602514200000|2020-10-12 14:50:00|67444.3|67434.3|67446.7|67436.7|67452.7|67437.8|67431.5|67417.2|699
1602514500000|2020-10-12 14:55:00|67446.5|67436.5|67457.2|67447.2|67478.6|67468.6|67444.3|67429.9|761
1602514800000|2020-10-12 15:00:00|67457.1|67447.1|67459.8|67439.8|67477.3|67467.3|67451.6|67437.3|739
1602515100000|2020-10-12 15:05:00|67454.6|67444.6|67445.2|67435.2|67460.2|67446.6|67440.8|67428.2|463
1602515400000|2020-10-12 15:10:00|67445.1|67435.1|67453.6|67443.6|67459.9|67444.7|67444.4|67433.5|466
1602515700000|2020-10-12 15:15:00|67453.5|67443.5|67453.7|67433.7|67460.7|67447.2|67449|67433.6|491
1602516000000|2020-10-12 15:20:00|67453.8|67433.8|67453.9|67443.9|67460.6|67445.7|67447.3|67433.5|393
1602516300000|2020-10-12 15:25:00|67454|67444|67464.3|67454.3|67469.3|67454.3|67453.2|67436.7|415
1602516600000|2020-10-12 15:30:00|67464|67454|67449.2|67439.2|67465.4|67454|67448.2|67432.6|511
1602516900000|2020-10-12 15:35:00|67449.3|67439.3|67454.1|67444.1|67461.9|67447|67448.7|67432.2|527
1602517200000|2020-10-12 15:40:00|67453.8|67443.8|67473.1|67453.1|67473.1|67454.2|67452.5|67435.8|466
1602517500000|2020-10-12 15:45:00|67473.9|67453.9|67447.4|67437.4|67474.1|67454.9|67446.5|67431.5|535
1602517800000|2020-10-12 15:50:00|67447.6|67437.6|67449.1|67439.1|67467.7|67451.5|67447.1|67432|545
1602518100000|2020-10-12 15:55:00|67449|67439|67447.2|67437.2|67458.1|67443.9|67446.3|67431.9|526
1602518400000|2020-10-12 16:00:00|67447.4|67437.4|67462.2|67452.2|67472.6|67456.4|67446.1|67431|650
1602518700000|2020-10-12 16:05:00|67461.9|67451.9|67447.7|67427.7|67464.7|67453.4|67441.8|67427.3|495
1602519000000|2020-10-12 16:10:00|67447.8|67427.8|67436.4|67426.4|67449.2|67433.2|67435.1|67420.7|483
1602519300000|2020-10-12 16:15:00|67436.3|67426.3|67436.3|67426.3|67453.2|67437.4|67434.7|67420.1|521
1602519600000|2020-10-12 16:20:00|67436.2|67426.2|67448.3|67438.3|67453.9|67439|67435.8|67420.4|511
1602519900000|2020-10-12 16:25:00|67448.4|67438.4|67437.7|67417.7|67453.7|67439.1|67432.1|67416.9|496
1602520200000|2020-10-12 16:30:00|67437.9|67417.9|67437.2|67417.2|67441.8|67423.1|67425.3|67410.2|501
1602520500000|2020-10-12 16:35:00|67437.4|67417.4|67426.2|67406.2|67437.7|67420.5|67422.1|67406.2|491
1602520800000|2020-10-12 16:40:00|67426.3|67406.3|67419.9|67399.9|67426.4|67407.5|67413.7|67398.4|440
1602521100000|2020-10-12 16:45:00|67419.8|67399.8|67430.5|67410.5|67434.1|67419.2|67410.7|67396.4|474
1602521400000|2020-10-12 16:50:00|67430.6|67410.6|67438|67418|67445.8|67430.7|67425.2|67409.6|521
1602521700000|2020-10-12 16:55:00|67437.9|67417.9|67436.4|67426.4|67445.9|67430.7|67429.9|67414.9|498
1602522000000|2020-10-12 17:00:00|67436.5|67426.5|67441.8|67421.8|67442.4|67427.3|67428.1|67413.2|433
1602522300000|2020-10-12 17:05:00|67441.9|67421.9|67441.2|67421.2|67449.8|67434.7|67434.9|67420.2|456
1602522600000|2020-10-12 17:10:00|67441.1|67421.1|67437.5|67417.5|67446.5|67431.5|67433.2|67417.2|394
1602522900000|2020-10-12 17:15:00|67437.6|67417.6|67433.3|67413.3|67438.1|67423.2|67424.2|67409.2|357
1602523200000|2020-10-12 17:20:00|67433.1|67413.1|67423.8|67403.8|67434.7|67419.1|67419|67403.1|319
1602523500000|2020-10-12 17:25:00|67423.5|67403.5|67437.6|67417.6|67438.4|67423.2|67417.2|67402|422
1602523800000|2020-10-12 17:30:00|67437.5|67417.5|67431.3|67421.3|67439.5|67424.7|67423.4|67408.5|474
1602524100000|2020-10-12 17:35:00|67431.4|67421.4|67439.7|67419.7|67444|67429.4|67430.2|67415|456
1602524400000|2020-10-12 17:40:00|67435|67425|67443.5|67423.5|67444.4|67429.4|67432.8|67418|485
1602524700000|2020-10-12 17:45:00|67443.4|67423.4|67442.4|67432.4|67450.4|67434.9|67437.3|67423.4|442
1602525000000|2020-10-12 17:50:00|67442.2|67432.2|67442.5|67432.5|67453.9|67439.2|67440.1|67425.6|408
1602525300000|2020-10-12 17:55:00|67442.6|67432.6|67440.3|67430.3|67450|67434.2|67429.7|67415.3|505
1602525600000|2020-10-12 18:00:00|67439.4|67429.4|67440.6|67420.6|67447.7|67432.7|67425.1|67410.4|592
1602525900000|2020-10-12 18:05:00|67440.7|67420.7|67431.4|67411.4|67441|67422.1|67425.3|67410|461
1602526200000|2020-10-12 18:10:00|67431.6|67411.6|67435|67415|67436|67420.6|67426.6|67411.1|423
1602526500000|2020-10-12 18:15:00|67434.8|67414.8|67435.2|67415.2|67438.7|67422.9|67428.9|67413.1|429
1602526800000|2020-10-12 18:20:00|67435|67415|67432.6|67412.6|67436.8|67416.8|67431.3|67411.3|489
1602527100000|2020-10-12 18:25:00|67432.7|67412.7|67432.5|67412.5|67434.6|67419|67426.5|67411.1|305
1602527400000|2020-10-12 18:30:00|67432.6|67412.6|67434.6|67414.6|67436.1|67420.1|67427.3|67412.2|271
1602527700000|2020-10-12 18:35:00|67434.5|67414.5|67437.7|67417.7|67440.3|67422.3|67430.1|67414.2|441
1602528000000|2020-10-12 18:40:00|67437.8|67417.8|67436.6|67416.6|67439.2|67419.2|67434.9|67414.9|416
1602528300000|2020-10-12 18:45:00|67436.4|67416.4|67434.8|67414.8|67436.5|67416.5|67434.3|67414.3|322
1602528600000|2020-10-12 18:50:00|67434.9|67414.9|67451.6|67431.6|67452.4|67435.7|67434.4|67414.4|443
1602528900000|2020-10-12 18:55:00|67451.8|67431.8|67449.9|67429.9|67454.2|67438.5|67444.6|67429.5|429
1602529200000|2020-10-12 19:00:00|67450.2|67430.2|67442.6|67422.6|67453.4|67433.4|67441.1|67421.1|369
1602529500000|2020-10-12 19:05:00|67442.4|67422.4|67442.6|67422.6|67447.5|67427.5|67437.3|67418.5|386
1602529800000|2020-10-12 19:10:00|67442.4|67422.4|67444.7|67424.7|67446.9|67426.9|67436.2|67416.2|459
1602530100000|2020-10-12 19:15:00|67444.5|67424.5|67444.2|67424.2|67446.8|67426.8|67437.9|67417.9|393
1602530400000|2020-10-12 19:20:00|67444.3|67424.3|67438.4|67418.4|67451.8|67431.8|67438.1|67418.1|468
1602530700000|2020-10-12 19:25:00|67438.5|67418.5|67442.3|67422.3|67445.9|67425.9|67437.6|67417.6|379
1602531000000|2020-10-12 19:30:00|67442.2|67422.2|67441.7|67421.7|67443.8|67423.8|67439.6|67419.6|371
1602531300000|2020-10-12 19:35:00|67441.1|67421.1|67444.3|67424.3|67444.4|67424.4|67439|67419|439
1602531600000|2020-10-12 19:40:00|67444.2|67424.2|67447.7|67427.7|67447.7|67432.1|67440.7|67423.1|353
1602531900000|2020-10-12 19:45:00|67447.8|67427.8|67449.1|67429.1|67449.5|67429.5|67447.4|67427.4|230
1602532200000|2020-10-12 19:50:00|67449.5|67429.5|67453.3|67433.3|67454.1|67438.8|67448.4|67429.5|282
1602532500000|2020-10-12 19:55:00|67453.4|67433.4|67455.9|67435.9|67456.8|67436.8|67453.4|67433.4|386
1602532800000|2020-10-12 20:00:00|67456|67436|67454.8|67434.8|67456.7|67436.7|67454.4|67434.4|255
1602533100000|2020-10-12 20:05:00|67454.7|67434.7|67447.7|67427.7|67455.5|67435.5|67447.3|67427.3|293
1602533400000|2020-10-12 20:10:00|67448|67428|67442.5|67422.5|67448.5|67428.5|67440.6|67420.6|555
1602533700000|2020-10-12 20:15:00|67442.4|67422.4|67442.4|67422.4|67443|67423|67442|67422|238
1602534000000|2020-10-12 20:20:00|67442.3|67422.3|67443.5|67423.5|67444.2|67428.4|67438.4|67422|226
1602534300000|2020-10-12 20:25:00|67443.7|67423.7|67446.1|67426.1|67447.1|67427.1|67442.9|67422.9|284
1602534600000|2020-10-12 20:30:00|67446|67426|67443.7|67423.7|67448.2|67428.2|67440.5|67420.5|335
1602534900000|2020-10-12 20:35:00|67443.8|67423.8|67444.1|67424.1|67445.1|67425.1|67441.8|67421.8|204
1602535200000|2020-10-12 20:40:00|67443.3|67423.3|67444|67424|67446.2|67426.2|67441.9|67421.9|181
1602535500000|2020-10-12 20:45:00|67443.2|67423.2|67442.3|67422.3|67445|67425|67440.7|67420.7|260
1602535800000|2020-10-12 20:50:00|67442.2|67422.2|67443.6|67423.6|67445|67425|67440.8|67420.8|223
1602536100000|2020-10-12 20:55:00|67443.7|67423.7|67477.7|67418.4|67483.9|67440.5|67438.6|67416.4|332
1602536400000|2020-10-12 21:00:00|67480.3|67414.8|67483.6|67425.2|67490.4|67430.9|67468.7|67414.1|45
1602536700000|2020-10-12 21:05:00|67470.7|67422.5|67472.4|67418.2|67493.4|67434.9|67461.3|67403.6|120
1602537000000|2020-10-12 21:10:00|67472.2|67415.4|67475.7|67422.9|67491.6|67432.3|67462.7|67404.7|168
1602537300000|2020-10-12 21:15:00|67460|67424.8|67486.7|67418.5|67489.8|67434.1|67460|67408.3|169
1602537600000|2020-10-12 21:20:00|67485.1|67416.9|67479|67425.5|67494.2|67433.8|67473.8|67409.1|132
1602537900000|2020-10-12 21:25:00|67479.1|67426.4|67485.5|67419.5|67489.5|67433.8|67468.1|67411.5|108
1602538200000|2020-10-12 21:30:00|67484.6|67417.9|67478.2|67415.2|67487.7|67420.8|67472.1|67404.4|169
1602538500000|2020-10-12 21:35:00|67477.5|67414.6|67485.3|67441.9|67498.5|67463.5|67469.1|67409.7|296
1602538800000|2020-10-12 21:40:00|67482.2|67443.5|67476.6|67427.8|67497.6|67451.3|67470.5|67413.8|198
1602539100000|2020-10-12 21:45:00|67476.1|67421.9|67480.3|67429.4|67488.2|67431.2|67471.5|67420.3|164
1602539400000|2020-10-12 21:50:00|67478.3|67428.3|67482.9|67424.4|67493.9|67429.6|67470.7|67419.6|292
1602539700000|2020-10-12 21:55:00|67482.6|67425.3|67478.9|67425.2|67502.4|67432|67472.1|67418|221
1602540000000|2020-10-12 22:00:00|67476.5|67414.5|67477|67431.4|67486.6|67435.7|67466.7|67412.5|844
1602540300000|2020-10-12 22:05:00|67476.3|67432.8|67468|67430.8|67479|67439.5|67459.5|67426.2|378
1602540600000|2020-10-12 22:10:00|67467.5|67429.7|67470.4|67433.5|67479.2|67439.7|67458.6|67423.4|283
1602540900000|2020-10-12 22:15:00|67470.5|67433.7|67476.2|67438.1|67479.7|67448.3|67462.1|67430.6|274
1602541200000|2020-10-12 22:20:00|67473.6|67438.9|67474.5|67444.1|67483.5|67449.7|67462.3|67433.5|162
1602541500000|2020-10-12 22:25:00|67474.1|67443.9|67469.1|67435|67483.2|67450.2|67460.5|67427.4|229
1602541800000|2020-10-12 22:30:00|67469.6|67436.9|67463.6|67443.6|67474.5|67446.4|67460.9|67435.4|259
1602542100000|2020-10-12 22:35:00|67463.4|67443.4|67465.1|67445.1|67471.1|67446.9|67459.5|67435.8|264
1602542400000|2020-10-12 22:40:00|67464.9|67444.9|67460.8|67440.8|67472.4|67446.8|67458.2|67433.5|232
1602542700000|2020-10-12 22:45:00|67464.8|67432|67467.3|67434|67474.3|67446.4|67457.5|67432|214
1602543000000|2020-10-12 22:50:00|67467.2|67433.7|67467.1|67435.3|67473.1|67442.5|67457.2|67429.3|158
1602543300000|2020-10-12 22:55:00|67459.2|67439.2|67464.4|67434.4|67474.1|67442|67457|67429.8|145
1602543600000|2020-10-12 23:00:00|67465.2|67441.2|67458.9|67438.9|67466.1|67441.3|67449|67420.6|338
1602543900000|2020-10-12 23:05:00|67458.5|67438.5|67460.2|67440.2|67461.2|67441.2|67455.7|67435.7|284
1602544200000|2020-10-12 23:10:00|67460.5|67440.5|67460.5|67440.5|67462.5|67442.5|67457.4|67437.4|224
1602544500000|2020-10-12 23:15:00|67460.4|67440.4|67453.8|67433.8|67463.1|67442.2|67451.3|67426|257
1602544800000|2020-10-12 23:20:00|67453.9|67433.9|67456.6|67436.6|67462.1|67439.3|67452.4|67425|218
1602545100000|2020-10-12 23:25:00|67456.3|67436.3|67454.1|67434.1|67460.6|67437.4|67451.2|67422.3|292
1602545400000|2020-10-12 23:30:00|67459.2|67428.9|67453.6|67433.6|67460.5|67438.2|67451.2|67427.2|287
1602545700000|2020-10-12 23:35:00|67457.3|67437.3|67452.3|67432.3|67459.3|67439.3|67450.5|67425.4|300
1602546000000|2020-10-12 23:40:00|67452.5|67432.5|67452.2|67432.2|67455.4|67435.4|67441.5|67421.5|223
1602546300000|2020-10-12 23:45:00|67451.5|67431.5|67448.6|67428.6|67455.1|67435.1|67444.5|67424.5|167
1602546600000|2020-10-12 23:50:00|67448.9|67428.9|67449.7|67429.7|67451.4|67431.4|67448.4|67428.4|138
1602546900000|2020-10-12 23:55:00|67450|67430|67458.1|67438.1|67459.8|67439.8|67448.6|67428.6|172
1602547200000|2020-10-13 00:00:00|67459.7|67439.7|67492|67472|67492.3|67472.3|67458.6|67438.6|551
1602547500000|2020-10-13 00:05:00|67491.8|67471.8|67504.5|67484.5|67505.2|67485.2|67490.2|67470.2|433
1602547800000|2020-10-13 00:10:00|67504.6|67484.6|67504|67484|67518.6|67498.6|67497.3|67477.3|508
1602548100000|2020-10-13 00:15:00|67503.9|67483.9|67535.8|67515.8|67545.7|67525.7|67503.1|67483.1|600
1602548400000|2020-10-13 00:20:00|67536|67516|67533|67513|67544.1|67524.1|67521|67501|497
1602548700000|2020-10-13 00:25:00|67530.6|67510.6|67541.1|67521.1|67547.6|67527.6|67529.6|67509.6|454
1602549000000|2020-10-13 00:30:00|67540.9|67520.9|67579.3|67559.3|67582.3|67562.3|67540.9|67520.9|653
1602549300000|2020-10-13 00:35:00|67580|67560|67586.7|67566.7|67601.8|67581.8|67579.7|67559.7|648
1602549600000|2020-10-13 00:40:00|67586.6|67566.6|67629.2|67609.2|67629.2|67609.2|67584.4|67566.4|583
1602549900000|2020-10-13 00:45:00|67629.7|67609.7|67640.1|67620.1|67663.7|67643.7|67628.2|67608.2|683
1602550200000|2020-10-13 00:50:00|67640.2|67620.2|67628|67608|67641.4|67621.4|67616.2|67596.2|582
1602550500000|2020-10-13 00:55:00|67627.2|67607.2|67623.7|67603.7|67637.9|67617.9|67622.1|67602.1|445
1602550800000|2020-10-13 01:00:00|67623.8|67603.8|67592|67572|67638.2|67618.2|67574.4|67554.4|767
1602551100000|2020-10-13 01:05:00|67591.7|67571.7|67601.6|67581.6|67617|67597|67582.1|67562.1|697
1602551400000|2020-10-13 01:10:00|67601.4|67581.4|67616.2|67596.2|67620.8|67600.8|67592.4|67572.4|753
1602551700000|2020-10-13 01:15:00|67615.5|67595.5|67584|67564|67628.8|67608.8|67539.1|67519.1|904
1602552000000|2020-10-13 01:20:00|67583.6|67563.6|67594.5|67574.5|67597.1|67578.2|67560.2|67540.2|625
1602552300000|2020-10-13 01:25:00|67595|67575|67587.6|67567.6|67597.2|67577.2|67576.4|67559.4|504
1602552600000|2020-10-13 01:30:00|67587.5|67567.5|67532.4|67512.4|67587.7|67571.7|67524.8|67509.7|783
1602552900000|2020-10-13 01:35:00|67531.9|67511.9|67489.7|67469.7|67539.2|67523.7|67481.6|67466.3|810
1602553200000|2020-10-13 01:40:00|67489.8|67469.8|67529.4|67519.4|67529.7|67519.7|67483.6|67468.4|769
1602553500000|2020-10-13 01:45:00|67529.6|67519.6|67532|67522|67556|67539.4|67525.9|67510.3|821
1602553800000|2020-10-13 01:50:00|67531.9|67521.9|67525.1|67515.1|67547.4|67531.3|67522.6|67512.6|740
1602554100000|2020-10-13 01:55:00|67525.2|67515.2|67574.9|67554.9|67575.2|67561.1|67524.8|67514.8|703
1602554400000|2020-10-13 02:00:00|67575.2|67555.2|67570.8|67560.8|67585.7|67572.5|67563.7|67553.7|698
1602554700000|2020-10-13 02:05:00|67570.5|67560.5|67574.5|67564.5|67594.8|67582.1|67561.8|67547.6|841
1602555000000|2020-10-13 02:10:00|67580|67560|67550.8|67540.8|67581.2|67566.3|67550.8|67537|700
1602555300000|2020-10-13 02:15:00|67550.4|67540.4|67548.5|67538.5|67559.8|67547.7|67546.8|67536.8|716
1602555600000|2020-10-13 02:20:00|67548.6|67538.6|67564.5|67554.5|67570.9|67560.9|67544.1|67534.1|645
1602555900000|2020-10-13 02:25:00|67564.7|67554.7|67589.3|67579.3|67596.8|67586.7|67562.6|67552.6|623
1602556200000|2020-10-13 02:30:00|67589.2|67579.2|67572.1|67562.1|67600.3|67590.3|67570.6|67560.6|688
1602556500000|2020-10-13 02:35:00|67572.3|67562.3|67564.2|67554.2|67575.2|67565.2|67558.5|67548.5|631
1602556800000|2020-10-13 02:40:00|67564.3|67554.3|67559.9|67549.9|67564.6|67554.6|67553.6|67543.6|535
1602557100000|2020-10-13 02:45:00|67559.8|67549.8|67585.9|67575.9|67587.8|67577.8|67558.6|67548.6|589
1602557400000|2020-10-13 02:50:00|67585.8|67575.8|67565.8|67555.8|67588.3|67578.3|67564.6|67554.6|547
1602557700000|2020-10-13 02:55:00|67566|67556|67546.3|67526.3|67570.2|67560.2|67543|67523.2|541
1602558000000|2020-10-13 03:00:00|67546.6|67526.6|67548.7|67538.7|67567.4|67552.3|67538.3|67523.5|612
1602558300000|2020-10-13 03:05:00|67548.2|67538.2|67551.6|67541.6|67554.6|67542.9|67528.5|67517.5|622
1602558600000|2020-10-13 03:10:00|67551.8|67541.8|67543.5|67533.5|67563.8|67550.8|67543.4|67533.4|593
1602558900000|2020-10-13 03:15:00|67543.7|67533.7|67532.7|67522.7|67547.1|67537.1|67527.4|67517.4|540
1602559200000|2020-10-13 03:20:00|67532.6|67522.6|67528.2|67518.2|67536.4|67526.4|67526.1|67516.1|412
1602559500000|2020-10-13 03:25:00|67528.1|67518.1|67527.1|67517.1|67533.4|67523.4|67514.1|67504.1|507
1602559800000|2020-10-13 03:30:00|67527.3|67517.3|67512.2|67502.2|67527.3|67517.3|67504.9|67489.1|579
1602560100000|2020-10-13 03:35:00|67512|67502|67510.2|67500.2|67515.9|67505.9|67494.4|67477.8|538
1602560400000|2020-10-13 03:40:00|67510.1|67500.1|67520.6|67510.6|67520.6|67510.6|67509.8|67499.8|454
1602560700000|2020-10-13 03:45:00|67520.8|67510.8|67523.7|67513.7|67525.8|67515.8|67515.7|67505.7|442
1602561000000|2020-10-13 03:50:00|67523.6|67513.6|67536.1|67526.1|67541.3|67531.3|67520.1|67510.1|446
1602561300000|2020-10-13 03:55:00|67535.9|67525.9|67535.4|67525.4|67537|67527|67530|67520|322
1602561600000|2020-10-13 04:00:00|67535.7|67525.7|67528.2|67518.2|67537.1|67527.1|67528.2|67518.2|280
1602561900000|2020-10-13 04:05:00|67528.5|67518.5|67518.4|67508.4|67530.5|67520.5|67512|67502|479
1602562200000|2020-10-13 04:10:00|67518.2|67508.2|67518.7|67508.7|67527.5|67517.5|67512.3|67502.3|396
1602562500000|2020-10-13 04:15:00|67518.8|67508.8|67528.3|67518.3|67534|67524|67518.8|67508.8|394
1602562800000|2020-10-13 04:20:00|67528.5|67518.5|67522|67512|67529.3|67519.3|67521.4|67511.4|332
1602563100000|2020-10-13 04:25:00|67522.1|67512.1|67505.5|67495.5|67522.1|67512.1|67501.8|67491.8|462
1602563400000|2020-10-13 04:30:00|67504.9|67494.9|67502.7|67492.7|67508.3|67498.3|67498.2|67488.2|419
1602563700000|2020-10-13 04:35:00|67502.6|67492.6|67495.2|67485.2|67502.6|67492.6|67492.5|67482.5|297
1602564000000|2020-10-13 04:40:00|67495.1|67485.1|67489.6|67479.6|67501|67491|67489.2|67475.8|381
1602564300000|2020-10-13 04:45:00|67489.7|67479.7|67490.2|67480.2|67491.6|67481.6|67484.3|67474.3|348
1602564600000|2020-10-13 04:50:00|67490.5|67480.5|67482.1|67472.1|67494.2|67484.2|67481.6|67471.6|394
1602564900000|2020-10-13 04:55:00|67482.2|67472.2|67473.4|67463.4|67483.5|67473.5|67473.1|67463.1|390
1602565200000|2020-10-13 05:00:00|67471.2|67461.2|67455.1|67445.1|67471.8|67461.8|67450.5|67440.5|581
1602565500000|2020-10-13 05:05:00|67455|67445|67433.9|67423.9|67455|67445|67430.9|67420.9|488
1602565800000|2020-10-13 05:10:00|67434|67424|67449.9|67439.9|67452.4|67442.4|67433.7|67423.7|481
1602566100000|2020-10-13 05:15:00|67450|67440|67458.5|67448.5|67470.9|67456.8|67449.6|67439.6|381
1602566400000|2020-10-13 05:20:00|67458.6|67448.6|67446.6|67436.6|67459|67449|67446.5|67436.5|479
1602566700000|2020-10-13 05:25:00|67446.7|67436.7|67445.2|67435.2|67448.2|67438.2|67432.6|67422.6|539
1602567000000|2020-10-13 05:30:00|67445.5|67435.5|67447.3|67437.3|67448.4|67438.4|67438.5|67428.5|465
1602567300000|2020-10-13 05:35:00|67447.2|67437.2|67428.8|67418.8|67451.9|67441.9|67419.6|67405.4|627
1602567600000|2020-10-13 05:40:00|67428.7|67418.7|67425.9|67415.9|67429|67419|67415.7|67405.7|576
1602567900000|2020-10-13 05:45:00|67426|67416|67440.7|67430.7|67447|67437|67422.2|67412.2|599
1602568200000|2020-10-13 05:50:00|67440.8|67430.8|67464.5|67454.5|67470.6|67460.6|67440.7|67430.7|561
1602568500000|2020-10-13 05:55:00|67465.7|67455.7|67485.8|67475.8|67488.7|67478.7|67465.7|67455.7|744
1602568800000|2020-10-13 06:00:00|67485.7|67475.7|67473.8|67463.8|67495.3|67485.3|67470.5|67460.5|646
1602569100000|2020-10-13 06:05:00|67473.9|67463.9|67461.1|67451.1|67480.2|67470.2|67458.4|67448.4|606
1602569400000|2020-10-13 06:10:00|67461|67451|67472.8|67462.8|67476.8|67463.2|67433.6|67423.6|725
1602569700000|2020-10-13 06:15:00|67472.7|67462.7|67442.1|67432.1|67476.5|67466.5|67441.3|67431.3|674
1602570000000|2020-10-13 06:20:00|67442.2|67432.2|67452.9|67442.9|67456.6|67446.6|67433|67420.5|582
1602570300000|2020-10-13 06:25:00|67452.8|67442.8|67456.6|67446.6|67462.1|67452.1|67442.7|67432.7|521
1602570600000|2020-10-13 06:30:00|67456.5|67446.5|67418.5|67408.5|67457.8|67447.8|67396|67383.2|732
1602570900000|2020-10-13 06:35:00|67414.3|67404.3|67435.4|67425.4|67440.5|67430.5|67400.7|67390.7|801
1602571200000|2020-10-13 06:40:00|67435.5|67425.5|67418.4|67408.4|67435.5|67425.5|67414.2|67404.2|713
1602571500000|2020-10-13 06:45:00|67417.9|67407.9|67427.5|67417.5|67438.4|67428.4|67417.9|67407.9|609
1602571800000|2020-10-13 06:50:00|67427.4|67417.4|67435.6|67425.6|67440.2|67430.2|67423.5|67413.5|641
1602572100000|2020-10-13 06:55:00|67436.6|67426.6|67433.1|67423.1|67439.9|67429.9|67417.8|67407.8|733
1602572400000|2020-10-13 07:00:00|67432.7|67422.7|67446.4|67436.4|67463.8|67453.8|67423.6|67409.6|856
1602572700000|2020-10-13 07:05:00|67446.6|67436.6|67404.6|67394.6|67448|67438|67403.6|67389.2|747
1602573000000|2020-10-13 07:10:00|67404.5|67394.5|67410.6|67400.6|67417.1|67403.9|67366.2|67348|890
1602573300000|2020-10-13 07:15:00|67410.4|67400.4|67412.6|67402.6|67418.3|67403.2|67385.1|67375.1|795
1602573600000|2020-10-13 07:20:00|67412.5|67402.5|67427.9|67417.9|67442.8|67427.5|67412.5|67402.5|777
1602573900000|2020-10-13 07:25:00|67428.1|67418.1|67428.8|67418.8|67437|67422.5|67419.8|67407.4|666
1602574200000|2020-10-13 07:30:00|67428.9|67418.9|67420.2|67410.2|67436.1|67421.5|67417.3|67405.2|668
1602574500000|2020-10-13 07:35:00|67420.1|67410.1|67445.1|67435.1|67460.1|67445.6|67418.2|67408.2|665
1602574800000|2020-10-13 07:40:00|67445.2|67435.2|67462.5|67452.5|67473.4|67458.7|67444.9|67432.5|661
1602575100000|2020-10-13 07:45:00|67462.6|67452.6|67464.4|67454.4|67482.5|67468.3|67460.4|67448|641
1602575400000|2020-10-13 07:50:00|67464.7|67454.7|67513.5|67493.5|67514|67497.6|67459.3|67449.3|653
1602575700000|2020-10-13 07:55:00|67513.1|67493.1|67500.9|67490.9|67522|67507.4|67489|67474.1|754
1602576000000|2020-10-13 08:00:00|67501|67491|67463|67453|67515.2|67504.6|67463|67448.6|715
1602576300000|2020-10-13 08:05:00|67464.6|67454.6|67444.1|67434.1|67469.7|67454.9|67442.3|67429.6|718
1602576600000|2020-10-13 08:10:00|67443.9|67433.9|67432|67422|67447.4|67437.4|67422.6|67412.6|733
1602576900000|2020-10-13 08:15:00|67431.1|67421.1|67427.3|67417.3|67437.7|67426.9|67412.3|67397.6|685
1602577200000|2020-10-13 08:20:00|67427.4|67417.4|67419|67409|67443.5|67432.8|67416.9|67404.1|602
1602577500000|2020-10-13 08:25:00|67418.7|67408.7|67370|67350|67418.7|67408.7|67367.5|67347.5|770
1602577800000|2020-10-13 08:30:00|67369.5|67349.5|67334|67324|67378.8|67363.4|67333.5|67315.7|837
1602578100000|2020-10-13 08:35:00|67333.9|67323.9|67320.8|67300.8|67345.7|67329.3|67320.7|67300.7|703
1602578400000|2020-10-13 08:40:00|67320.5|67300.5|67337|67327|67344.5|67328.5|67304.1|67288.2|797
1602578700000|2020-10-13 08:45:00|67335.4|67325.4|67343.3|67323.3|67346.8|67331.8|67331.9|67317.3|608
1602579000000|2020-10-13 08:50:00|67343.2|67323.2|67355.2|67345.2|67373.1|67356.4|67337.7|67322.7|632
1602579300000|2020-10-13 08:55:00|67359.9|67339.9|67336.6|67326.6|67362.9|67345.4|67336|67324.5|626
1602579600000|2020-10-13 09:00:00|67341.2|67321.2|67360.4|67350.4|67366.5|67351|67340.4|67321.2|625
1602579900000|2020-10-13 09:05:00|67360.5|67350.5|67345.8|67335.8|67364.6|67350.5|67339.7|67325.7|613
1602580200000|2020-10-13 09:10:00|67350.9|67330.9|67333.1|67323.1|67351.1|67337.8|67330.3|67316.4|576
1602580500000|2020-10-13 09:15:00|67333.5|67323.5|67326|67306|67341.6|67326.4|67320.4|67303.2|483
1602580800000|2020-10-13 09:20:00|67321|67311|67322.7|67312.7|67343.4|67325.4|67320.4|67305.7|541
1602581100000|2020-10-13 09:25:00|67322.9|67312.9|67309.3|67299.3|67326.5|67314.3|67307.5|67293.3|529
1602581400000|2020-10-13 09:30:00|67309.1|67299.1|67328.4|67318.4|67336.6|67322.2|67309.1|67297|543
1602581700000|2020-10-13 09:35:00|67328.5|67318.5|67350.1|67330.1|67353.6|67337.4|67322.6|67309.5|487
1602582000000|2020-10-13 09:40:00|67350|67330|67338.2|67318.2|67350.6|67336|67326.8|67310|610
1602582300000|2020-10-13 09:45:00|67338.3|67318.3|67343.2|67323.2|67343.9|67328.5|67321|67305.1|664
1602582600000|2020-10-13 09:50:00|67344|67324|67343.4|67323.4|67354|67338.8|67336.9|67321.4|617
1602582900000|2020-10-13 09:55:00|67344.1|67324.1|67340.1|67320.1|67349.6|67332.1|67334.8|67319.3|445
1602583200000|2020-10-13 10:00:00|67340.8|67320.8|67355.2|67335.2|67358.1|67338.1|67338.9|67320.8|488
1602583500000|2020-10-13 10:05:00|67355.1|67335.1|67358.6|67338.6|67362.2|67342.2|67349.6|67333.5|483
1602583800000|2020-10-13 10:10:00|67358.7|67338.7|67367.8|67347.8|67371.1|67355.7|67358.1|67338.1|463
1602584100000|2020-10-13 10:15:00|67367.7|67347.7|67359.5|67349.5|67370.1|67356.5|67355.1|67337.7|412
1602584400000|2020-10-13 10:20:00|67359.3|67349.3|67368.6|67348.6|67369|67349.7|67355.4|67340.2|365
1602584700000|2020-10-13 10:25:00|67368.4|67348.4|67361.5|67351.5|67373.5|67359|67360.9|67348|389
1602585000000|2020-10-13 10:30:00|67361.6|67351.6|67359.9|67349.9|67367.4|67354.7|67356.7|67345.1|281
1602585300000|2020-10-13 10:35:00|67360|67350|67367.8|67347.8|67368.1|67353.6|67352.8|67337|372
1602585600000|2020-10-13 10:40:00|67368|67348|67367.5|67347.5|67368.5|67353.4|67359.6|67344.3|306
1602585900000|2020-10-13 10:45:00|67367.6|67347.6|67354.5|67344.5|67367.7|67347.7|67353|67340.5|349
1602586200000|2020-10-13 10:50:00|67354.3|67344.3|67355.6|67335.6|67359.9|67346.2|67349.8|67334.6|384
1602586500000|2020-10-13 10:55:00|67355.5|67335.5|67342.6|67332.6|67355.8|67338.1|67342|67327.3|325
1602586800000|2020-10-13 11:00:00|67342.5|67332.5|67348.2|67328.2|67348.3|67333.5|67338.6|67320.8|493
1602587100000|2020-10-13 11:05:00|67348.5|67328.5|67348.3|67338.3|67356.3|67340.7|67345.2|67327.8|495
1602587400000|2020-10-13 11:10:00|67348|67338|67335.3|67315.3|67356|67341.2|67329.4|67314.2|526
1602587700000|2020-10-13 11:15:00|67335.4|67315.4|67330.9|67310.9|67339.5|67323.5|67326|67309.9|535
1602588000000|2020-10-13 11:20:00|67331|67311|67327.3|67307.3|67332|67316.9|67322.3|67304|546
1602588300000|2020-10-13 11:25:00|67327.1|67307.1|67332.9|67312.9|67334.4|67319.2|67323.9|67303.9|478
1602588600000|2020-10-13 11:30:00|67332.8|67312.8|67335.5|67315.5|67336.5|67319.1|67317|67302.6|493
1602588900000|2020-10-13 11:35:00|67335.4|67315.4|67338.4|67328.4|67341.7|67328.7|67327.4|67311.7|437
1602589200000|2020-10-13 11:40:00|67338.3|67328.3|67350|67330|67351.5|67335.3|67337|67322.2|380
1602589500000|2020-10-13 11:45:00|67350.6|67330.6|67342.4|67332.4|67352.1|67335.6|67342.2|67327.1|320
1602589800000|2020-10-13 11:50:00|67342.5|67332.5|67359.1|67339.1|67360.9|67344|67342.5|67328.8|418
1602590100000|2020-10-13 11:55:00|67358.8|67338.8|67351.2|67331.2|67359.3|67343.8|67345.7|67330.6|430
1602590400000|2020-10-13 12:00:00|67351.3|67331.3|67353.6|67343.6|67358|67343.6|67341.5|67327|504
1602590700000|2020-10-13 12:05:00|67353.5|67343.5|67355.9|67345.9|67364.2|67349|67353|67340.7|477
1602591000000|2020-10-13 12:10:00|67356|67346|67349.7|67329.7|67357.3|67346|67343.3|67328.4|576
1602591300000|2020-10-13 12:15:00|67350|67330|67337.1|67327.1|67350|67335.1|67336.2|67322.6|443
1602591600000|2020-10-13 12:20:00|67336.8|67326.8|67337.6|67327.6|67342.6|67332.5|67336|67322.5|475
1602591900000|2020-10-13 12:25:00|67337.5|67327.5|67352.7|67332.7|67357.8|67337.8|67337.5|67325.8|513
1602592200000|2020-10-13 12:30:00|67353.1|67333.1|67337.2|67327.2|67353.4|67333.4|67335.1|67322.7|623
1602592500000|2020-10-13 12:35:00|67337.1|67327.1|67315.9|67305.9|67337.7|67327.7|67314.3|67304|460
1602592800000|2020-10-13 12:40:00|67316.3|67306.3|67339.3|67329.3|67345.1|67330.6|67315.2|67305.2|535
1602593100000|2020-10-13 12:45:00|67339.2|67329.2|67349.7|67339.7|67351.7|67341.7|67339.2|67329.2|608
1602593400000|2020-10-13 12:50:00|67349.8|67339.8|67347|67337|67359.3|67349.3|67339|67326.7|638
1602593700000|2020-10-13 12:55:00|67347.1|67337.1|67350.1|67340.1|67357.6|67347.6|67334|67321.7|738
1602594000000|2020-10-13 13:00:00|67348.9|67338.9|67375|67365|67383.3|67369|67348.8|67338.8|851
1602594300000|2020-10-13 13:05:00|67374.9|67364.9|67363.4|67353.4|67381.8|67371.8|67355.8|67345.8|795
1602594600000|2020-10-13 13:10:00|67363.3|67353.3|67362.2|67352.2|67371.2|67359.7|67351|67341|672
1602594900000|2020-10-13 13:15:00|67362.3|67352.3|67389.3|67379.3|67395.8|67384.7|67362|67352|630
1602595200000|2020-10-13 13:20:00|67389.8|67379.8|67397.8|67387.8|67415.9|67402.1|67378.9|67368.9|859
1602595500000|2020-10-13 13:25:00|67397.9|67387.9|67379.3|67369.3|67398.5|67388.5|67369.6|67359.6|807
1602595800000|2020-10-13 13:30:00|67378.4|67368.4|67375.2|67365.2|67396.1|67386.1|67371|67361|920
1602596100000|2020-10-13 13:35:00|67375|67365|67416.4|67406.4|67419.1|67406.6|67374.9|67364.9|861
1602596400000|2020-10-13 13:40:00|67417.8|67407.8|67433.9|67423.9|67477.6|67463|67417.8|67404.9|956
1602596700000|2020-10-13 13:45:00|67435.1|67425.1|67424.3|67414.3|67449.9|67435.9|67415.9|67405.9|877
1602597000000|2020-10-13 13:50:00|67424.5|67414.5|67442.3|67432.3|67449.2|67439.2|67424.2|67414|862
1602597300000|2020-10-13 13:55:00|67442.1|67432.1|67416.3|67406.3|67451.5|67441.5|67415.1|67400.3|829
1602597600000|2020-10-13 14:00:00|67416.4|67406.4|67425|67415|67440.5|67424.7|67403.3|67389.9|872
1602597900000|2020-10-13 14:05:00|67425.2|67415.2|67431.5|67421.5|67448.4|67434.7|67417.7|67407.7|817
1602598200000|2020-10-13 14:10:00|67429.9|67419.9|67482|67472|67490.5|67475.9|67429.1|67419.1|870
1602598500000|2020-10-13 14:15:00|67483.2|67473.2|67498.6|67488.6|67504.4|67490.1|67475.9|67463.6|747
1602598800000|2020-10-13 14:20:00|67498.5|67488.5|67456.8|67446.8|67501.5|67491.5|67456.3|67445.3|766
1602599100000|2020-10-13 14:25:00|67456.9|67446.9|67451.3|67441.3|67473.4|67459.1|67447.1|67434.6|805
1602599400000|2020-10-13 14:30:00|67451.4|67441.4|67470.5|67460.5|67478.5|67463.3|67449.7|67435.5|812
1602599700000|2020-10-13 14:35:00|67470.6|67460.6|67453.9|67443.9|67486.2|67473.2|67453.4|67443.4|767
1602600000000|2020-10-13 14:40:00|67454|67444|67456.9|67446.9|67483.4|67470.5|67453.7|67443.7|830
1602600300000|2020-10-13 14:45:00|67462.1|67442.1|67470.9|67460.9|67486.4|67472.8|67456.4|67441.6|786
1602600600000|2020-10-13 14:50:00|67470.8|67460.8|67464.6|67444.6|67479.9|67466.5|67459.5|67443.5|717
1602600900000|2020-10-13 14:55:00|67464.3|67444.3|67443.9|67433.9|67476.3|67460.8|67443.3|67428.6|834
1602601200000|2020-10-13 15:00:00|67444.1|67434.1|67446.4|67426.4|67452.7|67437.9|67431.7|67416.2|717
1602601500000|2020-10-13 15:05:00|67446.5|67426.5|67436.5|67426.5|67446.7|67433.8|67425.4|67410.8|700
1602601800000|2020-10-13 15:10:00|67436.2|67426.2|67429.7|67419.7|67444.6|67428.2|67418.3|67402.9|638
1602602100000|2020-10-13 15:15:00|67429.8|67419.8|67434.3|67424.3|67440.8|67425.9|67424.8|67412|557
1602602400000|2020-10-13 15:20:00|67434.4|67424.4|67414.7|67404.7|67434.5|67424.5|67413.4|67398.9|534
1602602700000|2020-10-13 15:25:00|67414.6|67404.6|67425|67415|67432.2|67416.9|67413.1|67401.8|555
1602603000000|2020-10-13 15:30:00|67424.9|67414.9|67415.9|67405.9|67430.5|67415.4|67408.8|67396.5|542
1602603300000|2020-10-13 15:35:00|67415.8|67405.8|67406|67396|67424.3|67410.1|67405.4|67391.3|494
1602603600000|2020-10-13 15:40:00|67405.9|67395.9|67433.4|67413.4|67433.8|67418.5|67405.9|67395.9|564
1602603900000|2020-10-13 15:45:00|67433.3|67413.3|67424.5|67414.5|67436.3|67420.6|67416.9|67401.3|632
1602604200000|2020-10-13 15:50:00|67424.4|67414.4|67410.9|67400.9|67430.4|67417.6|67410.9|67398.5|600
1602604500000|2020-10-13 15:55:00|67411|67401|67422.4|67412.4|67425.4|67415.4|67409.3|67397.4|652
1602604800000|2020-10-13 16:00:00|67423|67413|67433.4|67413.4|67439.4|67425.2|67417.6|67403.8|570
1602605100000|2020-10-13 16:05:00|67433.3|67413.3|67446.4|67436.4|67453.1|67439|67423.9|67409.5|510
1602605400000|2020-10-13 16:10:00|67446.3|67436.3|67452.9|67442.9|67467.7|67454.4|67445.7|67435.7|588
1602605700000|2020-10-13 16:15:00|67453|67443|67457.9|67447.9|67469.7|67454.7|67449.6|67437.5|557
1602606000000|2020-10-13 16:20:00|67457.8|67447.8|67457.6|67447.6|67467|67451.9|67456.4|67441.9|538
1602606300000|2020-10-13 16:25:00|67457.5|67447.5|67465|67455|67473|67458|67457.5|67441.1|530
1602606600000|2020-10-13 16:30:00|67465.1|67455.1|67467.6|67457.6|67475.5|67460.7|67460.3|67445.5|538
1602606900000|2020-10-13 16:35:00|67467.5|67457.5|67478.1|67458.1|67480.7|67465.7|67464.4|67449.4|503
1602607200000|2020-10-13 16:40:00|67477.9|67457.9|67459.4|67449.4|67481.8|67466.4|67459.3|67447.8|393
1602607500000|2020-10-13 16:45:00|67460.4|67450.4|67445.1|67425.1|67465.4|67450.9|67439.8|67424.9|505
1602607800000|2020-10-13 16:50:00|67445|67425|67431.8|67421.8|67447.8|67432.9|67430.9|67416.6|456
1602608100000|2020-10-13 16:55:00|67431.7|67421.7|67436|67426|67445.3|67430.3|67426.9|67413.6|561
1602608400000|2020-10-13 17:00:00|67435.9|67425.9|67443.3|67433.3|67448.6|67434.7|67435.3|67421.9|475
1602608700000|2020-10-13 17:05:00|67442.9|67432.9|67448.4|67438.4|67453.9|67439.1|67440.8|67427|439
1602609000000|2020-10-13 17:10:00|67448.3|67438.3|67436.3|67416.3|67449.1|67438.6|67432.9|67416.1|457
1602609300000|2020-10-13 17:15:00|67436.4|67416.4|67421.7|67411.7|67436.7|67419.6|67418.1|67404.8|486
1602609600000|2020-10-13 17:20:00|67421.8|67411.8|67422.6|67412.6|67428.3|67416.2|67417.8|67406.3|539
1602609900000|2020-10-13 17:25:00|67422.5|67412.5|67425|67405|67428.8|67416.3|67419.3|67404.9|617
1602610200000|2020-10-13 17:30:00|67420.2|67410.2|67423.3|67413.3|67428.3|67414.4|67417.2|67402.5|478
1602610500000|2020-10-13 17:35:00|67423.4|67413.4|67423.7|67413.7|67431.3|67417.7|67422.7|67407.8|434
1602610800000|2020-10-13 17:40:00|67423.6|67413.6|67424.9|67414.9|67430|67416.4|67421.4|67406.5|390
1602611100000|2020-10-13 17:45:00|67424.5|67414.5|67414.5|67404.5|67430.4|67416.5|67412.8|67398.5|421
1602611400000|2020-10-13 17:50:00|67414.6|67404.6|67420.9|67410.9|67429.8|67414.2|67413.8|67400.1|426
1602611700000|2020-10-13 17:55:00|67421|67411|67421.4|67411.4|67431|67416.8|67419.7|67404.6|495
1602612000000|2020-10-13 18:00:00|67421.5|67411.5|67433.4|67413.4|67433.8|67418.7|67421.3|67406.3|432
1602612300000|2020-10-13 18:05:00|67433.3|67413.3|67436|67416|67443.5|67428.7|67424.9|67410.1|381
1602612600000|2020-10-13 18:10:00|67435.7|67415.7|67433.8|67423.8|67440.1|67426.2|67426.2|67410.9|458
1602612900000|2020-10-13 18:15:00|67433.7|67423.7|67422.3|67412.3|67436.2|67426.2|67422.2|67412.2|330
1602613200000|2020-10-13 18:20:00|67422.4|67412.4|67417.6|67407.6|67425.3|67413|67416.1|67401.1|385
1602613500000|2020-10-13 18:25:00|67417.7|67407.7|67417.5|67407.5|67425.8|67412|67412.3|67397.2|473
1602613800000|2020-10-13 18:30:00|67417.4|67407.4|67413.8|67403.8|67442.9|67427.7|67407.7|67395.3|680
1602614100000|2020-10-13 18:35:00|67414|67404|67427.9|67417.9|67433|67418.6|67414|67401.5|451
1602614400000|2020-10-13 18:40:00|67428.1|67418.1|67431.3|67421.3|67438.3|67423.6|67427.6|67413.7|379
1602614700000|2020-10-13 18:45:00|67431.4|67421.4|67420.3|67410.3|67436.8|67423.9|67420.3|67405.3|497
1602615000000|2020-10-13 18:50:00|67420.4|67410.4|67425.1|67415.1|67431.6|67417.4|67418.6|67405.9|399
1602615300000|2020-10-13 18:55:00|67425|67415|67420.8|67410.8|67428.8|67415|67415.7|67401.4|521
1602615600000|2020-10-13 19:00:00|67420.7|67410.7|67416.9|67406.9|67422.8|67411.6|67414.8|67399.8|416
1602615900000|2020-10-13 19:05:00|67416.8|67406.8|67417.7|67397.7|67422.9|67408.5|67407.3|67392.1|388
1602616200000|2020-10-13 19:10:00|67417.6|67397.6|67407.2|67397.2|67417.6|67402.1|67406.6|67391.4|320
1602616500000|2020-10-13 19:15:00|67407.1|67397.1|67406.9|67396.9|67414.6|67399.4|67404.5|67392.7|263
1602616800000|2020-10-13 19:20:00|67407|67397|67408.8|67398.8|67414.1|67401.2|67402.5|67389.6|371
1602617100000|2020-10-13 19:25:00|67408.7|67398.7|67401.1|67381.1|67414.6|67399.9|67395.8|67380.1|344
1602617400000|2020-10-13 19:30:00|67400.8|67380.8|67389.6|67369.6|67400.9|67384.6|67382.8|67362.8|290
1602617700000|2020-10-13 19:35:00|67384.3|67374.3|67384.9|67374.9|67393.5|67377.2|67382.6|67367.6|348
1602618000000|2020-10-13 19:40:00|67384.5|67374.5|67387.4|67367.4|67387.4|67374.5|67381|67366|244
1602618300000|2020-10-13 19:45:00|67387.5|67367.5|67391.2|67381.2|67396.7|67381.4|67381.6|67367|320
1602618600000|2020-10-13 19:50:00|67395.9|67375.9|67403.3|67383.3|67404.1|67386.7|67386.8|67371.7|403
1602618900000|2020-10-13 19:55:00|67403.5|67383.5|67410.9|67390.9|67413.7|67397.5|67396.6|67382.2|551
1602619200000|2020-10-13 20:00:00|67411|67391|67410.9|67390.9|67411.5|67391.5|67406.4|67386.4|245
1602619500000|2020-10-13 20:05:00|67411.2|67391.2|67408.8|67388.8|67411.5|67392.7|67402.4|67386.3|225
1602619800000|2020-10-13 20:10:00|67408.7|67388.7|67411.5|67391.5|67412.2|67392.2|67407.9|67387.9|276
1602620100000|2020-10-13 20:15:00|67411.4|67391.4|67415.5|67395.5|67416.5|67401.5|67410.9|67390.9|225
1602620400000|2020-10-13 20:20:00|67415.8|67395.8|67413.3|67393.3|67416.6|67400.6|67410.5|67392.6|173
1602620700000|2020-10-13 20:25:00|67413.2|67393.2|67411.4|67391.4|67413.6|67393.6|67409.3|67389.3|151
1602621000000|2020-10-13 20:30:00|67411.8|67391.8|67411.3|67391.3|67413|67393|67409.7|67389.7|143
1602621300000|2020-10-13 20:35:00|67411.2|67391.2|67412.3|67392.3|67414|67394|67409.5|67389.5|245
1602621600000|2020-10-13 20:40:00|67412.4|67392.4|67415.5|67395.5|67420.9|67400.9|67410.8|67390.8|260
1602621900000|2020-10-13 20:45:00|67414.9|67394.9|67414.3|67394.3|67416.4|67396.4|67413.5|67393.5|296
1602622200000|2020-10-13 20:50:00|67414.2|67394.2|67413.6|67393.6|67415.8|67395.8|67412.4|67392.4|301
1602622500000|2020-10-13 20:55:00|67413.9|67393.9|67411.2|67362.7|67423.1|67395|67406.6|67348.9|281
1602622800000|2020-10-13 21:00:00|67413.1|67364.7|67408.1|67368.7|67414|67368.7|67407.1|67354.6|93
1602623100000|2020-10-13 21:05:00|67406.1|67374.3|67399.1|67347.6|67436.3|67381.9|67391|67342.4|140
1602623400000|2020-10-13 21:10:00|67401|67347.5|67398.4|67342.7|67404.7|67357.6|67389.4|67334|164
1602623700000|2020-10-13 21:15:00|67398.8|67341.1|67393.7|67346|67404.6|67347.8|67393.7|67338.6|117
1602624000000|2020-10-13 21:20:00|67405.4|67345.6|67400.6|67345.5|67405.4|67350.2|67393.7|67344|124
1602624300000|2020-10-13 21:25:00|67403.5|67345.6|67399.6|67346.9|67405|67349.2|67391.1|67329.1|148
1602624600000|2020-10-13 21:30:00|67398.1|67341.7|67398|67344.2|67407.8|67351.8|67391.2|67332.2|189
1602624900000|2020-10-13 21:35:00|67399.9|67343.9|67397.7|67349.2|67402.5|67350.4|67391.2|67339|134
1602625200000|2020-10-13 21:40:00|67400.6|67349.4|67403.2|67342|67406.1|67352.6|67391.2|67337.7|133
1602625500000|2020-10-13 21:45:00|67403.3|67340.3|67399|67347.8|67403.3|67355.6|67393.7|67336.6|173
1602625800000|2020-10-13 21:50:00|67398|67345.7|67400.4|67345.8|67400.4|67353.9|67394.1|67337|188
1602626100000|2020-10-13 21:55:00|67400.8|67345.7|67396.6|67348.7|67400.8|67353.5|67393.7|67340.8|170
1602626400000|2020-10-13 22:00:00|67395.6|67348.5|67391.3|67347.8|67397.9|67365.1|67385.1|67335.3|555
1602626700000|2020-10-13 22:05:00|67391.2|67348|67392.9|67357|67396.1|67360|67389|67346.4|387
1602627000000|2020-10-13 22:10:00|67389.6|67357.4|67389.6|67357.6|67397.2|67364.6|67383.2|67351.1|316
1602627300000|2020-10-13 22:15:00|67395|67357.4|67384|67353.2|67396.4|67363.4|67378.7|67346.5|360
1602627600000|2020-10-13 22:20:00|67388.5|67351.6|67386.9|67351.6|67394.7|67361|67374.9|67345.7|390
1602627900000|2020-10-13 22:25:00|67386.3|67345.8|67380.7|67350.4|67388.7|67361.8|67373.8|67345.8|239
1602628200000|2020-10-13 22:30:00|67381.8|67350.3|67387.1|67349.4|67397.1|67358.7|67373.4|67339.6|228
1602628500000|2020-10-13 22:35:00|67389.4|67350.2|67386.4|67354.1|67400.9|67362.6|67377.9|67347.1|265
1602628800000|2020-10-13 22:40:00|67387.5|67354.7|67376.6|67356.6|67388.4|67360.8|67373.6|67348.7|183
1602629100000|2020-10-13 22:45:00|67380.6|67350.2|67399.2|67357.6|67405.7|67366.8|67374.2|67349.7|227
1602629400000|2020-10-13 22:50:00|67399.4|67357.9|67418.9|67369.9|67447.1|67373|67382|67352.7|345
1602629700000|2020-10-13 22:55:00|67419.9|67369.3|67410.9|67373.1|67423.9|67374.2|67407.6|67364.5|354
1602630000000|2020-10-13 23:00:00|67413.1|67373.4|67415.9|67367.3|67420|67373.4|67393|67348.3|408
1602630300000|2020-10-13 23:05:00|67416.5|67365.6|67388|67368|67417.6|67375.3|67386.9|67365.6|343
1602630600000|2020-10-13 23:10:00|67387.9|67367.9|67392|67372|67392.5|67372.5|67384|67364|229
1602630900000|2020-10-13 23:15:00|67391.7|67371.7|67398.8|67378.8|67401.2|67381.2|67390.5|67370.5|329
1602631200000|2020-10-13 23:20:00|67398.5|67378.5|67399.7|67379.7|67432.2|67379.9|67395|67363.6|303
1602631500000|2020-10-13 23:25:00|67399.2|67379.2|67396.4|67376.4|67400|67380|67395.8|67375.8|248
1602631800000|2020-10-13 23:30:00|67396.3|67376.3|67395.3|67375.3|67398.1|67378.1|67393.3|67373.3|218
1602632100000|2020-10-13 23:35:00|67395.1|67375.1|67395.7|67375.7|67396.3|67376.3|67392.7|67372.7|184
1602632400000|2020-10-13 23:40:00|67395.8|67375.8|67393.8|67373.8|67396.8|67376.8|67392.8|67372.8|219
1602632700000|2020-10-13 23:45:00|67393.6|67373.6|67427.7|67407.7|67428.2|67408.2|67393.4|67373.4|339
1602633000000|2020-10-13 23:50:00|67427.3|67407.3|67426.2|67406.2|67433.5|67413.5|67421.6|67401.6|238
1602633300000|2020-10-13 23:55:00|67426|67406|67428.2|67408.2|67428.7|67408.7|67421.6|67401.6|210
1602633600000|2020-10-14 00:00:00|67426.1|67406.1|67418.1|67398.1|67427.3|67407.3|67413.2|67393.2|480
1602633900000|2020-10-14 00:05:00|67418.6|67398.6|67398|67378|67418.6|67398.6|67392.5|67372.5|428
1602634200000|2020-10-14 00:10:00|67397.8|67377.8|67389.7|67369.7|67399.7|67379.7|67369|67349|520
1602634500000|2020-10-14 00:15:00|67389.6|67369.6|67393.2|67373.2|67398.3|67378.3|67388.7|67368.7|373
1602634800000|2020-10-14 00:20:00|67393.1|67373.1|67387.7|67367.7|67393.3|67373.3|67380|67360|298
1602635100000|2020-10-14 00:25:00|67387.6|67367.6|67374.4|67354.4|67391.6|67371.6|67371.4|67351.4|321
1602635400000|2020-10-14 00:30:00|67374.3|67354.3|67376|67356|67381.1|67361.1|67373.6|67353.6|257
1602635700000|2020-10-14 00:35:00|67375.9|67355.9|67380.1|67360.1|67380.3|67360.3|67375.8|67355.8|322
1602636000000|2020-10-14 00:40:00|67380|67360|67361.3|67341.3|67383.1|67364.3|67350.7|67330.7|531
1602636300000|2020-10-14 00:45:00|67361.7|67341.7|67385|67365|67386.8|67366.8|67361.2|67341.2|449
1602636600000|2020-10-14 00:50:00|67385.2|67365.2|67388.7|67368.7|67390.6|67370.6|67373.8|67353.8|379
1602636900000|2020-10-14 00:55:00|67388.4|67368.4|67405|67385|67405.5|67391.1|67388|67368|368
1602637200000|2020-10-14 01:00:00|67404.5|67384.5|67407.5|67387.5|67424.2|67404.2|67400.1|67380.5|507
1602637500000|2020-10-14 01:05:00|67407.3|67387.3|67386.1|67366.1|67409.7|67392.3|67379.9|67362|561
1602637800000|2020-10-14 01:10:00|67385.3|67365.3|67395.1|67375.1|67401.5|67381.5|67384.8|67364.8|622
1602638100000|2020-10-14 01:15:00|67395.6|67375.6|67434.7|67414.7|67441.3|67421.3|67394.4|67374.4|730
1602638400000|2020-10-14 01:20:00|67434.3|67414.3|67434.6|67414.6|67448.4|67430.2|67423.4|67403.4|867
1602638700000|2020-10-14 01:25:00|67435.1|67415.1|67420.4|67400.4|67435.1|67419.1|67406.7|67388.2|731
1602639000000|2020-10-14 01:30:00|67420.3|67400.3|67404.7|67384.7|67443.8|67423.8|67375.6|67355.6|864
1602639300000|2020-10-14 01:35:00|67404.5|67384.5|67420.4|67400.4|67422.8|67402.8|67385.3|67370.7|807
1602639600000|2020-10-14 01:40:00|67420.5|67400.5|67390.4|67370.4|67426.2|67406.2|67364.9|67344.9|843
1602639900000|2020-10-14 01:45:00|67385.5|67365.5|67415.8|67395.8|67416.5|67399|67380.7|67360.7|819
1602640200000|2020-10-14 01:50:00|67415.4|67395.4|67395.7|67385.7|67424|67405.8|67390.8|67374.7|760
1602640500000|2020-10-14 01:55:00|67395.5|67385.5|67387.3|67367.3|67403.7|67385.7|67363.8|67344.9|786
1602640800000|2020-10-14 02:00:00|67387.9|67367.9|67398.1|67388.1|67403.6|67388.6|67375.7|67360.7|666
1602641100000|2020-10-14 02:05:00|67398.2|67388.2|67410.7|67400.7|67412.7|67402.7|67393.9|67380.2|619
1602641400000|2020-10-14 02:10:00|67410.9|67400.9|67407|67397|67426.1|67416.1|67405.6|67395.6|687
1602641700000|2020-10-14 02:15:00|67407.1|67397.1|67434.7|67424.7|67444.9|67433.8|67406.1|67396.1|680
1602642000000|2020-10-14 02:20:00|67434.6|67424.6|67398.2|67388.2|67434.6|67424.6|67397.3|67382.6|638
1602642300000|2020-10-14 02:25:00|67398.1|67388.1|67412.2|67402.2|67416.3|67406.3|67395.2|67385.2|719
1602642600000|2020-10-14 02:30:00|67412.4|67402.4|67387.9|67377.9|67412.4|67402.4|67381|67371|654
1602642900000|2020-10-14 02:35:00|67388|67378|67378.7|67368.7|67395.2|67383.5|67358.5|67348.5|735
1602643200000|2020-10-14 02:40:00|67378.8|67368.8|67385.1|67375.1|67392.2|67382.2|67373.3|67363.3|685
1602643500000|2020-10-14 02:45:00|67385|67375|67397.5|67387.5|67405|67392.1|67384.4|67374.4|659
1602643800000|2020-10-14 02:50:00|67397.4|67387.4|67365.5|67355.5|67398.7|67388.7|67365.5|67355.5|531
1602644100000|2020-10-14 02:55:00|67365.9|67355.9|67375.2|67365.2|67381.2|67371.2|67355.5|67344.3|683
1602644400000|2020-10-14 03:00:00|67375.3|67365.3|67356.7|67346.7|67382.6|67372.6|67354.3|67344.3|595
1602644700000|2020-10-14 03:05:00|67356.8|67346.8|67355.4|67345.4|67359.5|67349.5|67343.5|67329.3|662
1602645000000|2020-10-14 03:10:00|67355.1|67345.1|67372.6|67362.6|67372.8|67362.8|67348.7|67338.7|605
1602645300000|2020-10-14 03:15:00|67373.3|67363.3|67374|67364|67379.9|67369.9|67363.7|67353.7|612
1602645600000|2020-10-14 03:20:00|67373.9|67363.9|67374.6|67364.6|67378.2|67368.2|67368.1|67358.1|495
1602645900000|2020-10-14 03:25:00|67374.4|67364.4|67362.9|67352.9|67374.4|67364.4|67361.6|67351.6|478
1602646200000|2020-10-14 03:30:00|67363.3|67353.3|67360.2|67350.2|67365.4|67355.4|67346.8|67336.8|445
1602646500000|2020-10-14 03:35:00|67360.1|67350.1|67356.3|67346.3|67360.6|67350.6|67353|67343|505
1602646800000|2020-10-14 03:40:00|67356.2|67346.2|67360|67350|67367.6|67357.6|67354.5|67344.5|411
1602647100000|2020-10-14 03:45:00|67360.4|67350.4|67345.7|67335.7|67360.5|67350.5|67345.1|67335.1|440
1602647400000|2020-10-14 03:50:00|67345.5|67335.5|67352.3|67342.3|67357|67347|67345.1|67335.1|445
1602647700000|2020-10-14 03:55:00|67352.4|67342.4|67358.6|67348.6|67361.4|67351.4|67347.2|67337.2|470
1602648000000|2020-10-14 04:00:00|67358.5|67348.5|67341.3|67331.3|67358.9|67348.9|67339.4|67329.4|456
1602648300000|2020-10-14 04:05:00|67341|67331|67344|67334|67347.5|67337.5|67337.8|67327.8|437
1602648600000|2020-10-14 04:10:00|67343.8|67333.8|67342.7|67332.7|67346.2|67336.2|67337.7|67327.7|419
1602648900000|2020-10-14 04:15:00|67342.8|67332.8|67338|67328|67344.8|67334.8|67337.7|67327.7|390
1602649200000|2020-10-14 04:20:00|67337.8|67327.8|67330.3|67320.3|67340.6|67330.6|67327.6|67317.6|379
1602649500000|2020-10-14 04:25:00|67330.2|67320.2|67332.1|67322.1|67334.7|67324.7|67320.5|67310.5|341
1602649800000|2020-10-14 04:30:00|67332.3|67322.3|67340|67330|67345.4|67335.4|67331.7|67321.7|393
1602650100000|2020-10-14 04:35:00|67339.3|67329.3|67338.6|67328.6|67344.6|67334.6|67331.5|67321.5|417
1602650400000|2020-10-14 04:40:00|67338.7|67328.7|67332.1|67322.1|67339|67329|67329|67319|338
1602650700000|2020-10-14 04:45:00|67332.2|67322.2|67332.7|67322.7|67333.5|67323.5|67325.8|67315.8|283
1602651000000|2020-10-14 04:50:00|67332.8|67322.8|67347.7|67337.7|67357.5|67347.5|67332.7|67322.7|629
1602651300000|2020-10-14 04:55:00|67347.6|67337.6|67355.5|67345.5|67357.1|67347.1|67345.1|67335.1|414
1602651600000|2020-10-14 05:00:00|67355.6|67345.6|67364.9|67354.9|67369|67359|67350.4|67340.4|497
1602651900000|2020-10-14 05:05:00|67365|67355|67368.2|67358.2|67370|67360|67358.8|67348.8|425
1602652200000|2020-10-14 05:10:00|67368.3|67358.3|67368.4|67358.4|67370.9|67360.9|67362.2|67352.2|403
1602652500000|2020-10-14 05:15:00|67368.1|67358.1|67368.1|67358.1|67370.6|67360.6|67358.2|67348.2|409
1602652800000|2020-10-14 05:20:00|67368.2|67358.2|67361.8|67351.8|67368.8|67358.8|67360.6|67350.6|447
1602653100000|2020-10-14 05:25:00|67362|67352|67354.9|67344.9|67363.8|67353.8|67354.4|67344.4|468
1602653400000|2020-10-14 05:30:00|67354.8|67344.8|67340.9|67330.9|67369.1|67359.1|67340.4|67330.4|551
1602653700000|2020-10-14 05:35:00|67341.1|67331.1|67346.9|67336.9|67351.4|67341.4|67340.2|67330.2|479
1602654000000|2020-10-14 05:40:00|67347|67337|67337|67327|67349.3|67339.3|67331.7|67321.7|436
1602654300000|2020-10-14 05:45:00|67337.1|67327.1|67346.5|67336.5|67349.1|67339.1|67333.7|67323.7|419
1602654600000|2020-10-14 05:50:00|67346.4|67336.4|67338.2|67328.2|67349.4|67339.4|67335.8|67325.8|452
1602654900000|2020-10-14 05:55:00|67338|67328|67337.3|67327.3|67339.6|67329.6|67316.3|67306.3|741
1602655200000|2020-10-14 06:00:00|67337|67327|67362.4|67352.4|67366.2|67356.2|67335.3|67325.3|659
1602655500000|2020-10-14 06:05:00|67362.2|67352.2|67351|67341|67365.3|67355.3|67348.1|67338.1|582
1602655800000|2020-10-14 06:10:00|67350.8|67340.8|67334.4|67324.4|67356.9|67346.9|67334.3|67324.3|522
1602656100000|2020-10-14 06:15:00|67334.3|67324.3|67337.2|67327.2|67344.4|67334.4|67332.7|67322.7|489
1602656400000|2020-10-14 06:20:00|67337.1|67327.1|67336.2|67326.2|67339.3|67329.3|67323.8|67313.8|558
1602656700000|2020-10-14 06:25:00|67336.9|67326.9|67343.9|67333.9|67352.4|67342.4|67336.6|67326.6|548
1602657000000|2020-10-14 06:30:00|67344|67334|67329.8|67319.8|67350.9|67340.9|67327.7|67316.5|587
1602657300000|2020-10-14 06:35:00|67329.7|67319.7|67337.7|67327.7|67345|67335|67319.1|67309.1|561
1602657600000|2020-10-14 06:40:00|67337.8|67327.8|67322.8|67312.8|67340|67330|67322.1|67312.1|632
1602657900000|2020-10-14 06:45:00|67322.6|67312.6|67348.4|67338.4|67348.5|67338.5|67319.9|67309.9|661
1602658200000|2020-10-14 06:50:00|67347.5|67337.5|67352.4|67342.4|67359.2|67349.2|67345.5|67335.5|604
1602658500000|2020-10-14 06:55:00|67352.5|67342.5|67343.7|67333.7|67356.2|67346.2|67334.9|67324.9|647
1602658800000|2020-10-14 07:00:00|67343.8|67333.8|67359.3|67349.3|67362.7|67352.7|67343.1|67333.1|694
1602659100000|2020-10-14 07:05:00|67359.2|67349.2|67377.9|67367.9|67389.1|67379.1|67356.4|67346.4|796
1602659400000|2020-10-14 07:10:00|67378.1|67368.1|67389.1|67379.1|67397.8|67387.8|67370.7|67359.8|842
1602659700000|2020-10-14 07:15:00|67388.8|67378.8|67390.8|67380.8|67404.4|67394.4|67385.5|67375.5|765
1602660000000|2020-10-14 07:20:00|67390.7|67380.7|67385.3|67375.3|67403.8|67393.8|67380.6|67370.6|780
1602660300000|2020-10-14 07:25:00|67385.5|67375.5|67386.5|67376.5|67397.5|67387.5|67375.9|67365.9|731
1602660600000|2020-10-14 07:30:00|67386.7|67376.7|67394|67384|67396.5|67386.5|67384.2|67374.2|705
1602660900000|2020-10-14 07:35:00|67394.1|67384.1|67376.4|67366.4|67394.1|67384.1|67368.1|67358.1|758
1602661200000|2020-10-14 07:40:00|67375.8|67365.8|67384.1|67374.1|67390.7|67380.7|67374.9|67364.9|657
1602661500000|2020-10-14 07:45:00|67383.9|67373.9|67388.2|67378.2|67388.5|67378.5|67377.5|67367.5|533
1602661800000|2020-10-14 07:50:00|67388.3|67378.3|67367.6|67357.6|67388.4|67378.4|67367.6|67357.6|496
1602662100000|2020-10-14 07:55:00|67367.7|67357.7|67358.8|67348.8|67373.1|67363.1|67356.9|67346.9|624
1602662400000|2020-10-14 08:00:00|67359.4|67349.4|67342|67332|67363.5|67353.5|67333.8|67323.8|626
1602662700000|2020-10-14 08:05:00|67341.9|67331.9|67371.8|67361.8|67371.8|67361.8|67341.8|67331.8|664
1602663000000|2020-10-14 08:10:00|67372.2|67362.2|67378.8|67368.8|67383.3|67373.3|67363|67353|618
1602663300000|2020-10-14 08:15:00|67379.1|67369.1|67360.4|67350.4|67379.5|67369.5|67358.3|67348.3|611
1602663600000|2020-10-14 08:20:00|67360.6|67350.6|67349.4|67339.4|67367.3|67357.3|67348.2|67338.2|688
1602663900000|2020-10-14 08:25:00|67349.5|67339.5|67339.6|67329.6|67368.9|67358.9|67339.5|67329.5|701
1602664200000|2020-10-14 08:30:00|67339.4|67329.4|67263.6|67253.6|67339.4|67329.4|67261.5|67241.5|926
1602664500000|2020-10-14 08:35:00|67263.2|67253.2|67272.3|67262.3|67288.7|67273.6|67262.2|67245.6|750
1602664800000|2020-10-14 08:40:00|67272.5|67262.5|67291.4|67281.4|67298.3|67283.7|67264.6|67248|692
1602665100000|2020-10-14 08:45:00|67291.6|67281.6|67273.2|67263.2|67293.9|67283.9|67268.7|67256.6|708
1602665400000|2020-10-14 08:50:00|67273.4|67263.4|67285.3|67275.3|67292.3|67281.5|67270.6|67260.6|586
1602665700000|2020-10-14 08:55:00|67285.4|67275.4|67297.6|67287.6|67303.6|67288.8|67285.4|67273.9|599
1602666000000|2020-10-14 09:00:00|67297.9|67287.9|67297.2|67287.2|67303.1|67289.7|67283.9|67268.5|784
1602666300000|2020-10-14 09:05:00|67296.7|67286.7|67295.8|67285.8|67309.1|67294|67287.7|67274.9|626
1602666600000|2020-10-14 09:10:00|67295.9|67285.9|67317.1|67307.1|67320.3|67310.3|67294.6|67283.2|734
1602666900000|2020-10-14 09:15:00|67316.1|67306.1|67311.2|67301.2|67316.5|67306.5|67304.4|67294.1|674
1602667200000|2020-10-14 09:20:00|67311.1|67301.1|67301.1|67291.1|67317.8|67303.6|67297.9|67286.5|598
1602667500000|2020-10-14 09:25:00|67301|67291|67303.4|67293.4|67306.2|67296.2|67287.6|67272.6|599
1602667800000|2020-10-14 09:30:00|67304.5|67294.5|67302.1|67292.1|67305.4|67295.4|67288.4|67277.7|597
1602668100000|2020-10-14 09:35:00|67302|67292|67309.7|67289.7|67317.8|67303|67295|67285|672
1602668400000|2020-10-14 09:40:00|67304.7|67294.7|67306.6|67296.6|67316.8|67302.6|67301|67288.8|543
1602668700000|2020-10-14 09:45:00|67306.8|67296.8|67308.9|67298.9|67315|67305|67304.1|67292|521
1602669000000|2020-10-14 09:50:00|67309.3|67299.3|67319.6|67299.6|67324.5|67308.4|67306.6|67292.5|527
1602669300000|2020-10-14 09:55:00|67319.4|67299.4|67270.1|67250.1|67321|67306.3|67267.3|67247.3|706
1602669600000|2020-10-14 10:00:00|67269.9|67249.9|67274.3|67254.3|67274.6|67254.6|67253.9|67233.9|741
1602669900000|2020-10-14 10:05:00|67274.2|67254.2|67278.1|67258.1|67285.6|67270.5|67267.1|67250.5|527
1602670200000|2020-10-14 10:10:00|67278.2|67258.2|67277.3|67267.3|67282.8|67272.8|67270.1|67257.4|462
1602670500000|2020-10-14 10:15:00|67277.6|67267.6|67276.8|67266.8|67285.8|67271|67273.7|67260.5|476
1602670800000|2020-10-14 10:20:00|67276.7|67266.7|67271|67261|67287|67271.6|67270.3|67258.9|465
1602671100000|2020-10-14 10:25:00|67270.9|67260.9|67279.7|67269.7|67288.1|67273.1|67266.1|67250.8|526
1602671400000|2020-10-14 10:30:00|67281|67271|67271.1|67261.1|67288.5|67274|67270.3|67258|531
1602671700000|2020-10-14 10:35:00|67271.3|67261.3|67284|67274|67290.3|67276.6|67269.1|67256|554
1602672000000|2020-10-14 10:40:00|67283.4|67273.4|67278.2|67268.2|67287.7|67277.7|67277.3|67262.3|472
1602672300000|2020-10-14 10:45:00|67277.9|67267.9|67264.8|67244.8|67283.3|67269.3|67257.9|67237.9|526
1602672600000|2020-10-14 10:50:00|67264.9|67244.9|67273.6|67253.6|67278.2|67258.2|67252|67237.4|604
1602672900000|2020-10-14 10:55:00|67273|67253|67312.8|67292.8|67324.3|67304.3|67272.4|67252.8|702
1602673200000|2020-10-14 11:00:00|67311.5|67291.5|67300.6|67290.6|67320.4|67301.3|67299.9|67280.4|630
1602673500000|2020-10-14 11:05:00|67300.3|67290.3|67294.6|67284.6|67302.3|67290.8|67292.5|67276.9|498
1602673800000|2020-10-14 11:10:00|67294.7|67284.7|67288.5|67268.5|67299.1|67286.7|67284.4|67268.4|494
1602674100000|2020-10-14 11:15:00|67288.8|67268.8|67300.2|67280.2|67301.3|67284.9|67285.7|67268.8|551
1602674400000|2020-10-14 11:20:00|67300|67280|67280.5|67260.5|67300.4|67284.8|67276.5|67259.9|620
1602674700000|2020-10-14 11:25:00|67280.8|67260.8|67280.1|67260.1|67284.5|67269.8|67270.9|67255.2|586
1602675000000|2020-10-14 11:30:00|67280|67260|67280.3|67260.3|67288.3|67270.4|67275.2|67258.7|509
1602675300000|2020-10-14 11:35:00|67280.2|67260.2|67271.6|67261.6|67280.6|67265.4|67268.5|67252.7|462
1602675600000|2020-10-14 11:40:00|67271.7|67261.7|67292.9|67272.9|67293.2|67277.3|67269.5|67254.7|513
1602675900000|2020-10-14 11:45:00|67292.8|67272.8|67294.1|67284.1|67313.7|67293.9|67280.8|67265.9|582
1602676200000|2020-10-14 11:50:00|67294.2|67284.2|67291|67281|67299.8|67287.5|67287.1|67272.4|516
1602676500000|2020-10-14 11:55:00|67291.1|67281.1|67278.4|67268.4|67294.5|67281.1|67277|67261.4|563
1602676800000|2020-10-14 12:00:00|67277.9|67267.9|67282|67272|67289.9|67274.4|67273.4|67258.1|600
1602677100000|2020-10-14 12:05:00|67287.2|67267.2|67283.3|67263.3|67287.7|67271.7|67275|67261.1|485
1602677400000|2020-10-14 12:10:00|67283|67263|67277.8|67267.8|67292.8|67277.6|67276.7|67258.8|599
1602677700000|2020-10-14 12:15:00|67278.4|67268.4|67272.5|67262.5|67283.6|67270.7|67267.4|67253|635
1602678000000|2020-10-14 12:20:00|67272.8|67262.8|67273.8|67263.8|67276.9|67266.9|67267.4|67257.4|511
1602678300000|2020-10-14 12:25:00|67273.7|67263.7|67205.6|67185.6|67278|67263.9|67201.4|67181.4|710
1602678600000|2020-10-14 12:30:00|67205.5|67185.5|67203.9|67193.9|67215.5|67197.2|67203.3|67183.3|703
1602678900000|2020-10-14 12:35:00|67204|67194|67186.6|67166.6|67204.1|67194.1|67165.5|67145.5|815
1602679200000|2020-10-14 12:40:00|67186.5|67166.5|67181.3|67161.3|67187.3|67168.9|67164.2|67149|669
1602679500000|2020-10-14 12:45:00|67181.2|67161.2|67144.8|67134.8|67181.9|67168.4|67138|67118|793
1602679800000|2020-10-14 12:50:00|67144.7|67134.7|67129.6|67119.6|67150.3|67135.6|67118.7|67101.3|718
1602680100000|2020-10-14 12:55:00|67129.7|67119.7|67139.3|67119.3|67144.6|67131.1|67115.3|67100.1|801
1602680400000|2020-10-14 13:00:00|67139.1|67119.1|67142.9|67132.9|67158.7|67144.1|67133.2|67115.7|818
1602680700000|2020-10-14 13:05:00|67143|67133|67143.2|67133.2|67152.8|67139.4|67135.5|67120.7|702
1602681000000|2020-10-14 13:10:00|67143.1|67133.1|67140.3|67130.3|67159.6|67144.9|67138.4|67125.8|679
1602681300000|2020-10-14 13:15:00|67140.4|67130.4|67129.4|67119.4|67140.6|67130.6|67108|67098|701
1602681600000|2020-10-14 13:20:00|67129.6|67119.6|67108.9|67098.9|67134.7|67124.7|67105.6|67095.6|601
1602681900000|2020-10-14 13:25:00|67108.8|67098.8|67125.5|67115.5|67133.2|67118.2|67107.8|67097.8|562
1602682200000|2020-10-14 13:30:00|67124.8|67114.8|67127.7|67117.7|67149.2|67139.2|67117.7|67102|859
1602682500000|2020-10-14 13:35:00|67127.4|67117.4|67135.3|67125.3|67138.3|67128.3|67122.8|67112.8|743
1602682800000|2020-10-14 13:40:00|67135.4|67125.4|67108.3|67098.3|67135.8|67125.8|67101.1|67091|653
1602683100000|2020-10-14 13:45:00|67107.7|67097.7|67092.7|67082.7|67113.5|67103.5|67091.9|67081.9|646
1602683400000|2020-10-14 13:50:00|67092.5|67082.5|67091.2|67081.2|67098.4|67088.4|67082.5|67072.5|664
1602683700000|2020-10-14 13:55:00|67091.1|67081.1|67082.7|67072.7|67101.1|67091.1|67081.2|67071.2|694
1602684000000|2020-10-14 14:00:00|67082.6|67072.6|67077.3|67067.3|67094.4|67083.4|67065.4|67050.1|687
1602684300000|2020-10-14 14:05:00|67077.6|67067.6|67071.3|67061.3|67078.7|67068.7|67060.4|67047.8|733
1602684600000|2020-10-14 14:10:00|67071.2|67061.2|67070.4|67060.4|67071.4|67061.4|67044|67029.6|628
1602684900000|2020-10-14 14:15:00|67070.1|67060.1|67103.4|67093.4|67104|67094|67059.4|67049.4|780
1602685200000|2020-10-14 14:20:00|67103.2|67093.2|67108.3|67098.3|67117.4|67105.2|67100.4|67084.8|798
1602685500000|2020-10-14 14:25:00|67108.2|67098.2|67111.2|67101.2|67140.9|67130.9|67105.1|67095.1|829
1602685800000|2020-10-14 14:30:00|67111.1|67101.1|67129.8|67119.8|67132.7|67119.8|67103.8|67088.4|765
1602686100000|2020-10-14 14:35:00|67129.3|67119.3|67091|67081|67134.6|67121.8|67089.7|67075.2|825
1602686400000|2020-10-14 14:40:00|67090.8|67080.8|67085.8|67075.8|67095.5|67084.3|67083.1|67072.1|743
1602686700000|2020-10-14 14:45:00|67085.9|67075.9|67086.1|67076.1|67097.3|67087.3|67078.6|67064|738
1602687000000|2020-10-14 14:50:00|67086.3|67076.3|67061.8|67051.8|67091.5|67076.4|67061.1|67045.9|748
1602687300000|2020-10-14 14:55:00|67061.6|67051.6|67072.2|67062.2|67082.6|67067.7|67060.6|67044.1|827
1602687600000|2020-10-14 15:00:00|67072.3|67062.3|67069.3|67059.3|67077.9|67067.9|67064.3|67054.3|811
1602687900000|2020-10-14 15:05:00|67068.6|67058.6|67058.4|67048.4|67076.8|67066.8|67056.4|67046.4|703
1602688200000|2020-10-14 15:10:00|67058.5|67048.5|67070.1|67060.1|67071.7|67061.7|67057.4|67047.4|645
1602688500000|2020-10-14 15:15:00|67070|67060|67061.6|67051.6|67070.3|67060.3|67057.2|67047.2|628
1602688800000|2020-10-14 15:20:00|67061.7|67051.7|67070.9|67060.9|67080.8|67070.8|67058.6|67045.5|652
1602689100000|2020-10-14 15:25:00|67071.1|67061.1|67074.4|67064.4|67078.5|67065.4|67060.2|67050.2|609
1602689400000|2020-10-14 15:30:00|67073.7|67063.7|67091.9|67081.9|67103|67088.8|67071.1|67058.9|669
1602689700000|2020-10-14 15:35:00|67091.7|67081.7|67068.4|67058.4|67096.6|67082|67064.7|67053.4|714
1602690000000|2020-10-14 15:40:00|67069.9|67059.9|67065.8|67055.8|67078.7|67066|67056.7|67045.8|620
1602690300000|2020-10-14 15:45:00|67065.7|67055.7|67093.2|67083.2|67098.9|67087.2|67062.6|67052.6|738
1602690600000|2020-10-14 15:50:00|67095.6|67085.6|67104.9|67094.9|67107|67095.4|67085|67071.9|701
1602690900000|2020-10-14 15:55:00|67104.7|67094.7|67101.3|67091.3|67108.3|67094.7|67094.8|67079.6|690
1602691200000|2020-10-14 16:00:00|67101.5|67091.5|67097.1|67087.1|67104.3|67094.3|67095.4|67083.1|678
1602691500000|2020-10-14 16:05:00|67097|67087|67094.2|67084.2|67097.8|67087.8|67084.4|67072|570
1602691800000|2020-10-14 16:10:00|67094.3|67084.3|67103.7|67093.7|67108.1|67094.5|67092.2|67082.2|554
1602692100000|2020-10-14 16:15:00|67103.6|67093.6|67124.9|67114.9|67127.1|67115.9|67102.6|67092.6|607
1602692400000|2020-10-14 16:20:00|67125.1|67115.1|67147|67137|67149.4|67137.3|67118.7|67108.7|728
1602692700000|2020-10-14 16:25:00|67147.1|67137.1|67132.8|67122.8|67150.3|67138.3|67124.1|67114.1|608
1602693000000|2020-10-14 16:30:00|67132.7|67122.7|67157.5|67147.5|67168.8|67153.7|67131.7|67121|731
1602693300000|2020-10-14 16:35:00|67157.6|67147.6|67141|67131|67157.6|67147.6|67138.5|67123.7|673
1602693600000|2020-10-14 16:40:00|67141.2|67131.2|67133.6|67123.6|67144.3|67133.6|67124.1|67110.5|653
1602693900000|2020-10-14 16:45:00|67133.5|67123.5|67134.3|67114.3|67139.5|67127.2|67122.6|67110.2|523
1602694200000|2020-10-14 16:50:00|67134.2|67114.2|67119.4|67109.4|67135.2|67122.4|67118.6|67105.2|536
1602694500000|2020-10-14 16:55:00|67119|67109|67125.9|67115.9|67137.4|67122.3|67109.7|67096.9|639
1602694800000|2020-10-14 17:00:00|67125.1|67115.1|67110.7|67100.7|67128.5|67116.8|67108.9|67094.5|634
1602695100000|2020-10-14 17:05:00|67111.4|67101.4|67113.4|67103.4|67127.5|67111.5|67111.2|67097.6|590
1602695400000|2020-10-14 17:10:00|67113.2|67103.2|67116.9|67106.9|67122.7|67108.8|67110.9|67098.6|444
1602695700000|2020-10-14 17:15:00|67117|67107|67120.5|67110.5|67126.4|67111.7|67105.5|67092.3|486
1602696000000|2020-10-14 17:20:00|67120.6|67110.6|67134.4|67124.4|67139.6|67124.4|67119.8|67107.4|505
1602696300000|2020-10-14 17:25:00|67134.7|67124.7|67145.3|67135.3|67149.9|67135.6|67130.6|67118.7|567
1602696600000|2020-10-14 17:30:00|67145.1|67135.1|67163.1|67153.1|67169.6|67154.6|67141.9|67126.9|676
1602696900000|2020-10-14 17:35:00|67163.2|67153.2|67163.6|67153.6|67173.4|67160.9|67159.6|67147|537
1602697200000|2020-10-14 17:40:00|67163.7|67153.7|67168|67158|67174.1|67159.7|67160.5|67146|533
1602697500000|2020-10-14 17:45:00|67167.6|67157.6|67172|67162|67174.6|67164.6|67166.5|67156.5|486
1602697800000|2020-10-14 17:50:00|67172.1|67162.1|67169.8|67159.8|67177.6|67165.1|67167.8|67156.1|406
1602698100000|2020-10-14 17:55:00|67169.7|67159.7|67170.1|67160.1|67178.8|67163.5|67160.2|67148.3|397
1602698400000|2020-10-14 18:00:00|67170|67160|67161.5|67151.5|67173.9|67162|67159.9|67143.8|496
1602698700000|2020-10-14 18:05:00|67161.4|67151.4|67157|67147|67167.6|67152.5|67152.9|67138.4|496
1602699000000|2020-10-14 18:10:00|67156.8|67146.8|67157.7|67147.7|67161.9|67148.8|67153.5|67139.7|397
1602699300000|2020-10-14 18:15:00|67157.5|67147.5|67182.5|67162.5|67183.2|67167.6|67145.4|67135.4|525
1602699600000|2020-10-14 18:20:00|67182.3|67162.3|67170.6|67160.6|67182.8|67167.2|67163.3|67150.2|517
1602699900000|2020-10-14 18:25:00|67170.5|67160.5|67174.3|67164.3|67181.8|67168.9|67168.8|67157.1|508
1602700200000|2020-10-14 18:30:00|67174.2|67164.2|67169.6|67159.6|67180.8|67165.9|67164.5|67150.9|523
1602700500000|2020-10-14 18:35:00|67169.8|67159.8|67176.9|67166.9|67184.3|67174.3|67166.2|67150.7|515
1602700800000|2020-10-14 18:40:00|67177.1|67167.1|67171.3|67161.3|67178.5|67168.5|67168.8|67158.8|499
1602701100000|2020-10-14 18:45:00|67171.1|67161.1|67175.7|67165.7|67192|67175|67168.3|67158.3|386
1602701400000|2020-10-14 18:50:00|67175.8|67165.8|67172.7|67162.7|67179.6|67166.3|67167.4|67154.1|415
1602701700000|2020-10-14 18:55:00|67172.8|67162.8|67178.3|67158.3|67179.7|67164.9|67171.1|67156.7|492
1602702000000|2020-10-14 19:00:00|67178.6|67158.6|67166|67146|67181.2|67164.8|67162.8|67142.8|649
1602702300000|2020-10-14 19:05:00|67165.6|67145.6|67167.2|67147.2|67170.6|67155.3|67161.5|67141.5|523
1602702600000|2020-10-14 19:10:00|67167|67147|67160.2|67140.2|67168.9|67148.9|67155.9|67138.8|438
1602702900000|2020-10-14 19:15:00|67159.6|67139.6|67156.1|67136.1|67161.3|67144.6|67150|67134.4|385
1602703200000|2020-10-14 19:20:00|67156.2|67136.2|67166.1|67146.1|67166.4|67151.4|67148.3|67133.1|440
1602703500000|2020-10-14 19:25:00|67166.5|67146.5|67164.9|67144.9|67168.9|67153.7|67161.3|67144.3|401
1602703800000|2020-10-14 19:30:00|67166.2|67146.2|67154.1|67134.1|67168.3|67152.7|67153.4|67133.4|407
1602704100000|2020-10-14 19:35:00|67153.8|67133.8|67150.4|67130.4|67155.5|67140.4|67147.7|67129.3|354
1602704400000|2020-10-14 19:40:00|67150.3|67130.3|67137.4|67117.4|67150.3|67130.3|67135.7|67115.7|383
1602704700000|2020-10-14 19:45:00|67137.3|67117.3|67135.9|67115.9|67137.8|67122.1|67125.1|67110.5|355
1602705000000|2020-10-14 19:50:00|67135.3|67115.3|67136|67116|67137|67121.5|67130.1|67112.5|315
1602705300000|2020-10-14 19:55:00|67136.1|67116.1|67135.9|67115.9|67137.3|67117.3|67130.5|67110.5|383
1602705600000|2020-10-14 20:00:00|67136|67116|67146.9|67126.9|67147.7|67127.7|67131.9|67113.7|248
1602705900000|2020-10-14 20:05:00|67146.7|67126.7|67135.6|67115.6|67148.2|67128.2|67134.6|67114.6|342
1602706200000|2020-10-14 20:10:00|67135.7|67115.7|67122.9|67102.9|67137.6|67120.1|67122|67102|338
1602706500000|2020-10-14 20:15:00|67123.7|67103.7|67132.3|67112.3|67134.2|67114.2|67120.1|67100.1|309
1602706800000|2020-10-14 20:20:00|67132|67112|67139.4|67119.4|67141.5|67121.5|67130.8|67110.8|186
1602707100000|2020-10-14 20:25:00|67139.2|67119.2|67135.3|67115.3|67139.2|67119.2|67132|67112|237
1602707400000|2020-10-14 20:30:00|67135.7|67115.7|67145.3|67125.3|67148.8|67128.8|67135.1|67115.1|304
1602707700000|2020-10-14 20:35:00|67145.2|67125.2|67143.1|67123.1|67145.2|67125.2|67141.9|67121.9|251
1602708000000|2020-10-14 20:40:00|67143|67123|67144.3|67124.3|67144.9|67124.9|67140.7|67120.7|289
1602708300000|2020-10-14 20:45:00|67142.6|67122.6|67143.2|67123.2|67145.1|67125.1|67139.5|67119.5|243
1602708600000|2020-10-14 20:50:00|67143|67123|67142.2|67122.2|67145|67125|67140.8|67120.8|238
1602708900000|2020-10-14 20:55:00|67142.1|67122.1|67135.4|67091.1|67146.2|67126.2|67129.6|67090|318
1602709200000|2020-10-14 21:00:00|67144.5|67084.1|67155.9|67077.9|67184.6|67144.1|67139.1|67072.5|108
1602709500000|2020-10-14 21:05:00|67176.1|67051.9|67173.2|67097.7|67191|67105.9|67148.5|67051.9|178
1602709800000|2020-10-14 21:10:00|67180|67090.1|67168.6|67102.9|67193.2|67110.1|67148.5|67078.5|185
1602710100000|2020-10-14 21:15:00|67168.3|67102.8|67169.4|67101|67178.6|67111.5|67160.8|67089.8|130
1602710400000|2020-10-14 21:20:00|67170.4|67098|67169.5|67096.9|67171|67110.5|67150.4|67087.1|113
1602710700000|2020-10-14 21:25:00|67169.4|67096.8|67168.9|67099.6|67171|67115|67158.3|67090.2|115
1602711000000|2020-10-14 21:30:00|67170.4|67105.7|67174.9|67097.5|67214.9|67111.9|67168.4|67087.3|172
1602711300000|2020-10-14 21:35:00|67174|67091.1|67175.7|67105.6|67177.3|67107.8|67169.8|67084.3|111
1602711600000|2020-10-14 21:40:00|67172.1|67102.4|67176.3|67096|67198.1|67107.4|67163.6|67089.1|168
1602711900000|2020-10-14 21:45:00|67173.4|67099.1|67164|67098.1|67186.4|67105.8|67157.5|67085.5|250
1602712200000|2020-10-14 21:50:00|67170.7|67096.5|67162.2|67101.3|67172|67107.6|67143.8|67087.4|163
1602712500000|2020-10-14 21:55:00|67162.4|67102.4|67169.4|67093.6|67176.1|67107.7|67146.9|67088.2|163
1602712800000|2020-10-14 22:00:00|67175|67091.6|67162.3|67110.3|67176.6|67117.5|67156.1|67074.7|501
1602713100000|2020-10-14 22:05:00|67164.1|67108.8|67160.5|67115.1|67167|67122|67158.1|67106.5|1087
1602713400000|2020-10-14 22:10:00|67160.6|67113|67158.1|67114.2|67164|67124|67157|67109|221
1602713700000|2020-10-14 22:15:00|67157.4|67115|67161.2|67115.4|67163|67124.8|67155.8|67109.3|197
1602714000000|2020-10-14 22:20:00|67160.8|67114.9|67149.3|67113.4|67162|67122.3|67140.2|67109.1|201
1602714300000|2020-10-14 22:25:00|67147.6|67111.9|67141.3|67121.3|67157.3|67122.3|67141|67100.8|238
1602714600000|2020-10-14 22:30:00|67141.7|67121.7|67149.3|67118.4|67160.4|67122.6|67140.3|67111.7|269
1602714900000|2020-10-14 22:35:00|67149|67118.9|67153.1|67121.5|67161.8|67127|67143|67112.4|245
1602715200000|2020-10-14 22:40:00|67151.7|67120.3|67156.7|67125.1|67166.1|67131.3|67143.6|67114.6|247
1602715500000|2020-10-14 22:45:00|67158.9|67124.7|67156.2|67136.2|67166.5|67137.1|67141.5|67116.6|284
1602715800000|2020-10-14 22:50:00|67156.3|67136.3|67167.8|67136.6|67171.6|67146.1|67153.5|67124.9|369
1602716100000|2020-10-14 22:55:00|67162|67142|67164.1|67144.1|67172.7|67148.1|67160.5|67131.2|279
1602716400000|2020-10-14 23:00:00|67163.8|67143.8|67171.3|67151.3|67172.8|67152.5|67158.8|67132|431
1602716700000|2020-10-14 23:05:00|67171.7|67151.7|67178.8|67158.8|67185.3|67165.3|67170.5|67150.5|413
1602717000000|2020-10-14 23:10:00|67178.9|67158.9|67177.2|67157.2|67179.7|67159.7|67175.6|67155.6|291
1602717300000|2020-10-14 23:15:00|67177.1|67157.1|67175.9|67155.9|67180.9|67160.9|67174.2|67154.2|317
1602717600000|2020-10-14 23:20:00|67174.7|67154.7|67175.1|67155.1|67177.5|67157.5|67174.2|67154.2|232
1602717900000|2020-10-14 23:25:00|67174.9|67154.9|67172.5|67152.5|67176.8|67156.8|67171.3|67151.3|247
1602718200000|2020-10-14 23:30:00|67172.6|67152.6|67172.2|67152.2|67175.3|67155.3|67171.3|67151.3|242
1602718500000|2020-10-14 23:35:00|67172.1|67152.1|67171.4|67151.4|67176.4|67156.4|67171.2|67151.2|253
1602718800000|2020-10-14 23:40:00|67171.5|67151.5|67174.5|67154.5|67174.6|67154.6|67170.7|67150.7|214
1602719100000|2020-10-14 23:45:00|67174.3|67154.3|67174.5|67154.5|67175.7|67155.7|67172.3|67152.3|233
1602719400000|2020-10-14 23:50:00|67174.6|67154.6|67179.2|67159.2|67180.6|67160.6|67172.9|67152.9|224
1602719700000|2020-10-14 23:55:00|67178.4|67158.4|67172|67152|67181.4|67161.4|67170.8|67150.8|353
1602720000000|2020-10-15 00:00:00|67170.9|67150.9|67135|67115|67171.1|67151.1|67107.3|67055.5|703
1602720300000|2020-10-15 00:05:00|67135.1|67115.1|67125.9|67105.9|67145.7|67125.7|67114.8|67083.8|559
1602720600000|2020-10-15 00:10:00|67126|67106|67129.5|67109.5|67135.8|67115.8|67116.4|67096.4|483
1602720900000|2020-10-15 00:15:00|67129.4|67109.4|67103.6|67062.4|67139.3|67119.3|67099.6|67061.4|468
1602721200000|2020-10-15 00:20:00|67103.2|67062.7|67118.2|67098.2|67126.5|67106.5|67102.3|67061.8|441
1602721500000|2020-10-15 00:25:00|67117.5|67097.5|67125.2|67105.2|67126.4|67106.4|67111.9|67091.9|347
1602721800000|2020-10-15 00:30:00|67125|67105|67134.8|67114.8|67135.9|67115.9|67117.3|67097.3|501
1602722100000|2020-10-15 00:35:00|67134.1|67114.1|67135.3|67115.3|67138.9|67118.9|67130.7|67110.7|322
1602722400000|2020-10-15 00:40:00|67135.1|67115.1|67134.8|67114.8|67136.9|67116.9|67131.2|67111.2|233
1602722700000|2020-10-15 00:45:00|67134.9|67114.9|67143.7|67123.7|67153.7|67133.7|67134.6|67114.6|383
1602723000000|2020-10-15 00:50:00|67143.5|67123.5|67127.4|67107.4|67143.7|67123.7|67120.5|67101.2|423
1602723300000|2020-10-15 00:55:00|67127.7|67107.7|67120.9|67100.9|67135.2|67115.2|67117.9|67100.9|441
1602723600000|2020-10-15 01:00:00|67120.6|67100.6|67136.6|67116.6|67147.1|67127.1|67107.1|67090.8|769
1602723900000|2020-10-15 01:05:00|67136.7|67116.7|67128.3|67108.3|67154.2|67134.2|67123.7|67103.7|659
1602724200000|2020-10-15 01:10:00|67128.7|67108.7|67110.3|67090.3|67131.1|67114.4|67101|67085.3|722
1602724500000|2020-10-15 01:15:00|67111|67091|67028.5|67008.5|67123.4|67103.4|67028.5|67008.5|894
1602724800000|2020-10-15 01:20:00|67026.3|67006.3|67081.3|67061.3|67090.8|67070.8|67026.3|67006.3|897
1602725100000|2020-10-15 01:25:00|67081.2|67061.2|67084.3|67064.3|67091.4|67076.1|67071.7|67051.7|611
1602725400000|2020-10-15 01:30:00|67084.4|67064.4|67096.7|67076.7|67145.7|67125.7|67071.9|67051.9|868
1602725700000|2020-10-15 01:35:00|67096.8|67076.8|67124.4|67104.4|67138.1|67122.1|67088.1|67072.6|857
1602726000000|2020-10-15 01:40:00|67124.1|67104.1|67135.5|67115.5|67136.1|67121.2|67109.4|67089.4|831
1602726300000|2020-10-15 01:45:00|67135.4|67115.4|67132.8|67112.8|67157.6|67140.3|67128|67109.9|799
1602726600000|2020-10-15 01:50:00|67132.7|67112.7|67138.6|67118.6|67147.6|67131.3|67114.9|67099.4|781
1602726900000|2020-10-15 01:55:00|67138.4|67118.4|67089.4|67079.4|67145|67130.3|67089.3|67073.7|888
1602727200000|2020-10-15 02:00:00|67089|67079|67106.9|67096.9|67118.3|67106.7|67089|67075.3|736
1602727500000|2020-10-15 02:05:00|67107.1|67097.1|67096|67086|67113.2|67103.2|67091.3|67078.7|640
1602727800000|2020-10-15 02:10:00|67095.9|67085.9|67100|67090|67112.7|67102.7|67090.5|67080.5|656
1602728100000|2020-10-15 02:15:00|67099.9|67089.9|67119.7|67109.7|67128.1|67118.1|67097.6|67087.6|665
1602728400000|2020-10-15 02:20:00|67119.8|67109.8|67113.8|67103.8|67128.5|67118.5|67111.7|67101.7|550
1602728700000|2020-10-15 02:25:00|67114.2|67104.2|67113.9|67103.9|67122.8|67112.8|67112.6|67102.6|497
1602729000000|2020-10-15 02:30:00|67114.1|67104.1|67108|67098|67122.5|67112.5|67096.1|67086.1|625
1602729300000|2020-10-15 02:35:00|67108.1|67098.1|67107.6|67097.6|67109.5|67099.5|67097.4|67087.4|565
1602729600000|2020-10-15 02:40:00|67107.5|67097.5|67099.1|67089.1|67112.1|67102.1|67097.9|67087.9|548
1602729900000|2020-10-15 02:45:00|67099|67089|67163.3|67153.3|67179.1|67164.1|67089.6|67079.6|831
1602730200000|2020-10-15 02:50:00|67162.9|67152.9|67208.3|67188.3|67231|67214.4|67139.9|67129.9|968
1602730500000|2020-10-15 02:55:00|67203.8|67193.8|67222.6|67212.6|67225.1|67213.4|67187.2|67174|831
1602730800000|2020-10-15 03:00:00|67222.5|67212.5|67201.4|67191.4|67227.2|67214.9|67196.7|67182.6|822
1602731100000|2020-10-15 03:05:00|67201.2|67191.2|67184.8|67174.8|67212|67197.8|67178.3|67168.3|711
1602731400000|2020-10-15 03:10:00|67184.7|67174.7|67190.3|67180.3|67197|67187|67183.9|67173.9|623
1602731700000|2020-10-15 03:15:00|67190.4|67180.4|67212.8|67202.8|67222.8|67209|67171.4|67157.6|744
1602732000000|2020-10-15 03:20:00|67212.6|67202.6|67198.7|67188.7|67214.4|67202.6|67191.9|67177.1|592
1602732300000|2020-10-15 03:25:00|67198.5|67188.5|67185.4|67175.4|67210|67195.9|67178.7|67164.2|654
1602732600000|2020-10-15 03:30:00|67186.1|67176.1|67182.8|67172.8|67191.3|67181.3|67179.1|67169.1|514
1602732900000|2020-10-15 03:35:00|67182.7|67172.7|67181.7|67171.7|67188.7|67178.7|67177|67167|512
1602733200000|2020-10-15 03:40:00|67181.8|67171.8|67199|67189|67212.4|67199.3|67180.7|67170.7|598
1602733500000|2020-10-15 03:45:00|67199.2|67189.2|67200.6|67190.6|67207.7|67197.7|67195.6|67185.6|491
1602733800000|2020-10-15 03:50:00|67200.5|67190.5|67191.1|67181.1|67205.1|67195.1|67190.7|67180.7|433
1602734100000|2020-10-15 03:55:00|67191|67181|67188.5|67178.5|67201.2|67187.2|67187.5|67177.5|414
1602734400000|2020-10-15 04:00:00|67188.7|67178.7|67186.4|67176.4|67190.8|67180.8|67185|67175|381
1602734700000|2020-10-15 04:05:00|67186.3|67176.3|67186.8|67176.8|67191.4|67181.4|67183.8|67173.8|407
1602735000000|2020-10-15 04:10:00|67186.7|67176.7|67200.5|67190.5|67200.6|67190.6|67183|67173|512
1602735300000|2020-10-15 04:15:00|67200.7|67190.7|67195.2|67185.2|67202.9|67192.9|67193.2|67183.2|463
1602735600000|2020-10-15 04:20:00|67195.1|67185.1|67192.9|67182.9|67195.2|67185.2|67185.9|67175.9|396
1602735900000|2020-10-15 04:25:00|67192.3|67182.3|67180.7|67170.7|67192.3|67182.3|67178.8|67168.8|481
1602736200000|2020-10-15 04:30:00|67180.9|67170.9|67178.6|67168.6|67184.9|67174.9|67176.6|67166.6|481
1602736500000|2020-10-15 04:35:00|67178.5|67168.5|67168.8|67158.8|67178.5|67168.5|67163.6|67153.6|533
1602736800000|2020-10-15 04:40:00|67168.9|67158.9|67162.9|67152.9|67174.1|67164.1|67162.5|67152.5|465
1602737100000|2020-10-15 04:45:00|67162.8|67152.8|67164|67154|67168.2|67158.2|67161.7|67151.7|433
1602737400000|2020-10-15 04:50:00|67163.9|67153.9|67163.5|67153.5|67166.7|67156.7|67156.5|67146.5|523
1602737700000|2020-10-15 04:55:00|67163.7|67153.7|67160.3|67150.3|67164|67154|67157.8|67143.4|415
1602738000000|2020-10-15 05:00:00|67160.4|67150.4|67157.6|67147.6|67164.9|67154.9|67150.2|67140.2|487
1602738300000|2020-10-15 05:05:00|67157|67147|67156.6|67146.6|67158.8|67148.8|67152|67142|474
1602738600000|2020-10-15 05:10:00|67156.8|67146.8|67152.4|67142.4|67159.8|67149.8|67149.8|67136|392
1602738900000|2020-10-15 05:15:00|67152.2|67142.2|67145.2|67135.2|67156|67145.3|67143.9|67133.9|415
1602739200000|2020-10-15 05:20:00|67145.4|67135.4|67135.3|67125.3|67145.5|67135.5|67129.6|67119.6|509
1602739500000|2020-10-15 05:25:00|67134.9|67124.9|67129.6|67119.6|67140.2|67130.2|67122.8|67112.8|611
1602739800000|2020-10-15 05:30:00|67129.7|67119.7|67148|67138|67148.7|67138.7|67128|67118|465
1602740100000|2020-10-15 05:35:00|67147.9|67137.9|67145.2|67135.2|67153.8|67141.1|67139.9|67129.9|540
1602740400000|2020-10-15 05:40:00|67144.9|67134.9|67148.4|67138.4|67150.1|67140.1|67137.9|67127.9|459
1602740700000|2020-10-15 05:45:00|67148.6|67138.6|67134.9|67124.9|67152.1|67142.1|67125.4|67115.4|517
1602741000000|2020-10-15 05:50:00|67134.8|67124.8|67140.7|67130.7|67153.7|67139.3|67131.2|67121.2|434
1602741300000|2020-10-15 05:55:00|67140.4|67130.4|67124|67114|67145.7|67135.7|67119.8|67109.8|757
1602741600000|2020-10-15 06:00:00|67124.1|67114.1|67147.2|67137.2|67158.4|67148.4|67123.9|67113.9|738
1602741900000|2020-10-15 06:05:00|67147.3|67137.3|67162.3|67152.3|67162.4|67152.4|67140.9|67130.9|707
1602742200000|2020-10-15 06:10:00|67162.2|67152.2|67172.3|67162.3|67176.6|67166.6|67159.1|67149.1|669
1602742500000|2020-10-15 06:15:00|67172.4|67162.4|67179.5|67169.5|67190.8|67180.8|67172|67162|678
1602742800000|2020-10-15 06:20:00|67179.7|67169.7|67167.4|67157.4|67191.4|67176.5|67160.6|67145.5|722
1602743100000|2020-10-15 06:25:00|67167.5|67157.5|67165.6|67155.6|67175|67165|67164.5|67154.5|558
1602743400000|2020-10-15 06:30:00|67166.5|67156.5|67173.8|67163.8|67174|67164|67162.3|67152.3|547
1602743700000|2020-10-15 06:35:00|67172.1|67162.1|67191.4|67181.4|67191.4|67181.4|67167.4|67157.4|602
1602744000000|2020-10-15 06:40:00|67191|67181|67184.8|67174.8|67191.7|67181.7|67179.1|67169.1|675
1602744300000|2020-10-15 06:45:00|67184.9|67174.9|67199.1|67189.1|67203.5|67193.5|67184.4|67174.4|696
1602744600000|2020-10-15 06:50:00|67199.3|67189.3|67184.8|67174.8|67199.3|67189.3|67184.6|67174.6|614
1602744900000|2020-10-15 06:55:00|67184.9|67174.9|67183.1|67173.1|67189.1|67179.1|67171.8|67161.8|770
1602745200000|2020-10-15 07:00:00|67183|67173|67194|67184|67203.4|67193.4|67181.8|67171.8|784
1602745500000|2020-10-15 07:05:00|67194.3|67184.3|67182.9|67172.9|67210.3|67200.3|67181|67171|768
1602745800000|2020-10-15 07:10:00|67183.1|67173.1|67179.6|67169.6|67199.9|67189.9|67178.9|67168.9|788
1602746100000|2020-10-15 07:15:00|67179.5|67169.5|67211.6|67201.6|67224.6|67214|67179.2|67169.2|775
1602746400000|2020-10-15 07:20:00|67210.3|67200.3|67239.2|67229.2|67243.4|67229.5|67205.8|67195.8|822
1602746700000|2020-10-15 07:25:00|67239.3|67229.3|67230.3|67220.3|67244.6|67234.6|67223.5|67213.5|741
1602747000000|2020-10-15 07:30:00|67230.2|67220.2|67235|67225|67243.9|67233.9|67229.9|67219.9|692
1602747300000|2020-10-15 07:35:00|67235.2|67225.2|67205.9|67195.9|67238.4|67228.4|67197.7|67187.7|748
1602747600000|2020-10-15 07:40:00|67205.2|67195.2|67194.9|67184.9|67207.9|67197.9|67186.2|67176.2|779
1602747900000|2020-10-15 07:45:00|67195.1|67185.1|67208|67198|67208.1|67198.1|67183.1|67173.1|738
1602748200000|2020-10-15 07:50:00|67208.1|67198.1|67222.3|67212.3|67229|67219|67207.2|67194|672
1602748500000|2020-10-15 07:55:00|67222.4|67212.4|67214.7|67204.7|67226.3|67216.3|67212.3|67202.3|636
1602748800000|2020-10-15 08:00:00|67214.6|67204.6|67232.9|67222.9|67240.7|67230.7|67214.6|67204.6|677
1602749100000|2020-10-15 08:05:00|67233|67223|67250.6|67240.6|67258.1|67248.1|67233|67223|817
1602749400000|2020-10-15 08:10:00|67250.7|67240.7|67234.9|67224.9|67259.5|67247.1|67232|67222|683
1602749700000|2020-10-15 08:15:00|67235|67225|67232.8|67222.8|67237.4|67227.4|67221.9|67211.9|680
1602750000000|2020-10-15 08:20:00|67232.9|67222.9|67244|67234|67259.1|67249.1|67223.4|67213.4|830
1602750300000|2020-10-15 08:25:00|67244.1|67234.1|67264.5|67254.5|67274.6|67262.4|67240.8|67230.8|816
1602750600000|2020-10-15 08:30:00|67264.8|67254.8|67276.9|67266.9|67286.3|67276.3|67263.8|67253.8|795
1602750900000|2020-10-15 08:35:00|67277.1|67267.1|67277.9|67267.9|67294.9|67284.9|67274.1|67264.1|750
1602751200000|2020-10-15 08:40:00|67277.7|67267.7|67292.5|67282.5|67293.5|67283.5|67273.2|67263.2|663
1602751500000|2020-10-15 08:45:00|67292.7|67282.7|67298.6|67288.6|67302.9|67290.9|67275.6|67265.6|748
1602751800000|2020-10-15 08:50:00|67298.5|67288.5|67296.9|67286.9|67302.2|67292.2|67286.9|67276.9|741
1602752100000|2020-10-15 08:55:00|67297|67287|67293.8|67283.8|67300.8|67290.8|67286.2|67276.2|685
1602752400000|2020-10-15 09:00:00|67293.9|67283.9|67308.8|67298.8|67321.8|67309.7|67293.6|67283.6|736
1602752700000|2020-10-15 09:05:00|67308.9|67298.9|67321.2|67311.2|67327.1|67315.7|67306|67296|764
1602753000000|2020-10-15 09:10:00|67321.4|67311.4|67307.6|67297.6|67330|67320|67307.6|67297.6|637
1602753300000|2020-10-15 09:15:00|67307.8|67297.8|67288.5|67278.5|67312.8|67302.8|67283.3|67273.3|678
1602753600000|2020-10-15 09:20:00|67287.3|67277.3|67296.2|67286.2|67300.1|67290.1|67284|67274|650
1602753900000|2020-10-15 09:25:00|67296.1|67286.1|67281.2|67271.2|67305.1|67295.1|67280.3|67270.3|565
1602754200000|2020-10-15 09:30:00|67281.1|67271.1|67284.3|67274.3|67293.9|67283.9|67274.4|67264.4|569
1602754500000|2020-10-15 09:35:00|67284.2|67274.2|67282|67272|67286|67276|67278.3|67268.3|468
1602754800000|2020-10-15 09:40:00|67281.4|67271.4|67278.8|67268.8|67287|67277|67274.8|67264.8|479
1602755100000|2020-10-15 09:45:00|67278.9|67268.9|67283.6|67273.6|67288.2|67278.2|67277.5|67267.5|541
1602755400000|2020-10-15 09:50:00|67283.4|67273.4|67270.8|67260.8|67284.6|67274.6|67268|67258|555
1602755700000|2020-10-15 09:55:00|67270.7|67260.7|67251.3|67241.3|67273.8|67263.8|67249.3|67239.3|621
1602756000000|2020-10-15 10:00:00|67251.1|67241.1|67253.7|67243.7|67259.4|67249.1|67248.5|67238.5|528
1602756300000|2020-10-15 10:05:00|67253.5|67243.5|67268|67258|67269|67259|67251.4|67241.4|466
1602756600000|2020-10-15 10:10:00|67267.9|67257.9|67253|67243|67268|67258|67243.3|67233.3|460
1602756900000|2020-10-15 10:15:00|67253.1|67243.1|67274.4|67264.4|67291.7|67274.9|67252.9|67242.9|679
1602757200000|2020-10-15 10:20:00|67274.3|67264.3|67276.3|67266.3|67287.5|67272.2|67269.9|67259.9|555
1602757500000|2020-10-15 10:25:00|67275.4|67265.4|67271|67261|67278.3|67268.3|67268.7|67258.7|517
1602757800000|2020-10-15 10:30:00|67270.7|67260.7|67261.5|67251.5|67271.1|67261.1|67260.4|67250.4|444
1602758100000|2020-10-15 10:35:00|67261.3|67251.3|67260.4|67250.4|67261.6|67251.6|67252.5|67242.5|443
1602758400000|2020-10-15 10:40:00|67260.3|67250.3|67240.3|67230.3|67261.5|67251.5|67240.2|67230.2|499
1602758700000|2020-10-15 10:45:00|67240.2|67230.2|67244.1|67234.1|67245.2|67235.2|67235.3|67222.3|553
1602759000000|2020-10-15 10:50:00|67244.4|67234.4|67252.1|67242.1|67264.2|67250.4|67243.6|67233.6|521
1602759300000|2020-10-15 10:55:00|67251.6|67241.6|67247.7|67237.7|67252.6|67242.4|67238.3|67228.3|508
1602759600000|2020-10-15 11:00:00|67247.5|67237.5|67239.7|67229.7|67250.7|67237.6|67235.8|67221.9|515
1602759900000|2020-10-15 11:05:00|67240.1|67230.1|67253|67243|67258.9|67244.4|67235.7|67224.5|535
1602760200000|2020-10-15 11:10:00|67262|67242|67265.4|67255.4|67268.4|67255.6|67251.2|67239|626
1602760500000|2020-10-15 11:15:00|67265.3|67255.3|67269.1|67259.1|67280.4|67267.9|67265.3|67251.3|607
1602760800000|2020-10-15 11:20:00|67269.4|67259.4|67285.5|67275.5|67293.5|67277.9|67260.1|67250.1|584
1602761100000|2020-10-15 11:25:00|67285.6|67275.6|67294.6|67284.6|67303.4|67288.7|67285.5|67271.8|508
1602761400000|2020-10-15 11:30:00|67294|67284|67301.7|67291.7|67306|67293.5|67287.7|67275.5|514
1602761700000|2020-10-15 11:35:00|67301.9|67291.9|67298.7|67288.7|67306.7|67291.9|67291.6|67276.5|465
1602762000000|2020-10-15 11:40:00|67298.8|67288.8|67293.4|67283.4|67306|67293.2|67289.2|67274.9|544
1602762300000|2020-10-15 11:45:00|67292.9|67282.9|67290.1|67280.1|67301.1|67286.8|67283|67269.4|605
1602762600000|2020-10-15 11:50:00|67290|67280|67291.8|67271.8|67301.5|67286.1|67281.3|67266.2|633
1602762900000|2020-10-15 11:55:00|67291.9|67271.9|67295.7|67285.7|67301.4|67286.3|67284.2|67268.9|504
1602763200000|2020-10-15 12:00:00|67295.9|67285.9|67289.8|67279.8|67301.2|67291.2|67289.6|67276.1|556
1602763500000|2020-10-15 12:05:00|67289.7|67279.7|67301.3|67291.3|67302.1|67292.1|67287.1|67272.3|511
1602763800000|2020-10-15 12:10:00|67301.2|67291.2|67287.4|67277.4|67301.7|67291.7|67286.5|67276.5|552
1602764100000|2020-10-15 12:15:00|67287.3|67277.3|67277.6|67267.6|67298|67288|67271.5|67261.5|594
1602764400000|2020-10-15 12:20:00|67277.7|67267.7|67270.7|67260.7|67279.8|67269.8|67265.3|67255.3|683
1602764700000|2020-10-15 12:25:00|67270.8|67260.8|67268.4|67248.4|67276.4|67262|67268.4|67248.4|462
1602765000000|2020-10-15 12:30:00|67268.3|67248.3|67264.6|67254.6|67283.5|67266.8|67261.8|67248.2|682
1602765300000|2020-10-15 12:35:00|67264.5|67254.5|67233.3|67223.3|67269.8|67259.8|67233.1|67223.1|797
1602765600000|2020-10-15 12:40:00|67233.2|67223.2|67241.9|67231.9|67249.1|67239.1|67232.5|67222.5|640
1602765900000|2020-10-15 12:45:00|67241.5|67231.5|67243.2|67233.2|67244.7|67234.7|67234.4|67224.4|565
1602766200000|2020-10-15 12:50:00|67243.3|67233.3|67259.6|67249.6|67261.3|67251.3|67240.3|67230.3|676
1602766500000|2020-10-15 12:55:00|67259.7|67249.7|67265.7|67255.7|67272.1|67256.3|67253|67243|568
1602766800000|2020-10-15 13:00:00|67265.9|67255.9|67254.9|67244.9|67272.5|67258.8|67245.8|67235.8|793
1602767100000|2020-10-15 13:05:00|67254.8|67244.8|67258.5|67248.5|67265|67255|67245.4|67235.4|769
1602767400000|2020-10-15 13:10:00|67258.8|67248.8|67267.1|67257.1|67282.4|67272.4|67256.1|67246.1|783
1602767700000|2020-10-15 13:15:00|67267|67257|67253.3|67243.3|67269.1|67259.1|67251|67241|593
1602768000000|2020-10-15 13:20:00|67253.4|67243.4|67238.4|67228.4|67254.2|67244.2|67232.5|67222.5|644
1602768300000|2020-10-15 13:25:00|67238.8|67228.8|67241.3|67231.3|67247.2|67237.2|67233.2|67223.2|613
1602768600000|2020-10-15 13:30:00|67241.4|67231.4|67203|67193|67242.8|67232.8|67198.9|67186.9|949
1602768900000|2020-10-15 13:35:00|67203.4|67193.4|67179.1|67169.1|67204.7|67194.7|67178.1|67168.1|739
1602769200000|2020-10-15 13:40:00|67178.9|67168.9|67181.9|67171.9|67199.8|67189.8|67168.1|67154.1|872
1602769500000|2020-10-15 13:45:00|67182|67172|67183.7|67173.7|67193.7|67183.7|67174.8|67164.8|749
1602769800000|2020-10-15 13:50:00|67183.8|67173.8|67185.6|67175.6|67191.2|67181.2|67171|67161|807
1602770100000|2020-10-15 13:55:00|67185.7|67175.7|67187.3|67177.3|67204|67190.1|67177.2|67167.2|817
1602770400000|2020-10-15 14:00:00|67186.9|67176.9|67197.5|67187.5|67208.6|67193.8|67183.3|67173.3|772
1602770700000|2020-10-15 14:05:00|67197|67187|67205.1|67195.1|67218|67208|67190|67180|834
1602771000000|2020-10-15 14:10:00|67205.3|67195.3|67210|67200|67212.9|67202.9|67195.6|67181.2|730
1602771300000|2020-10-15 14:15:00|67209.5|67199.5|67199.5|67189.5|67222.8|67212.8|67184.6|67170.5|860
1602771600000|2020-10-15 14:20:00|67199.9|67189.9|67195.9|67185.9|67210.9|67196.8|67189.2|67178.6|812
1602771900000|2020-10-15 14:25:00|67197.3|67187.3|67223.2|67213.2|67229.1|67214.6|67193.8|67183.8|726
1602772200000|2020-10-15 14:30:00|67222.8|67212.8|67215|67205|67226.7|67216.7|67208|67198|807
1602772500000|2020-10-15 14:35:00|67215.7|67205.7|67218.1|67208.1|67228.8|67218.8|67206.4|67192.7|862
1602772800000|2020-10-15 14:40:00|67218.2|67208.2|67230.3|67220.3|67234.9|67224.9|67212.7|67202.7|754
1602773100000|2020-10-15 14:45:00|67230.1|67220.1|67216.4|67206.4|67242.2|67227.5|67215.3|67204.2|829
1602773400000|2020-10-15 14:50:00|67216.3|67206.3|67196.6|67186.6|67223.3|67207.1|67194.5|67180.7|779
1602773700000|2020-10-15 14:55:00|67197|67187|67208.3|67198.3|67217.7|67207.7|67197|67187|779
1602774000000|2020-10-15 15:00:00|67208.1|67198.1|67192.3|67182.3|67210.2|67200.2|67192.1|67179|773
1602774300000|2020-10-15 15:05:00|67192.2|67182.2|67197.4|67187.4|67205.2|67192.9|67186.7|67176.7|738
1602774600000|2020-10-15 15:10:00|67197.6|67187.6|67179.3|67169.3|67198.4|67188.4|67176.4|67163.3|662
1602774900000|2020-10-15 15:15:00|67179.1|67169.1|67167.4|67157.4|67180.2|67170.2|67166.1|67155.6|698
1602775200000|2020-10-15 15:20:00|67167.5|67157.5|67168.8|67158.8|67174.4|67164.4|67167.1|67157.1|581
1602775500000|2020-10-15 15:25:00|67168.7|67158.7|67174.8|67164.8|67182.8|67170.2|67162.1|67151.3|586
1602775800000|2020-10-15 15:30:00|67174.4|67164.4|67175.7|67165.7|67179.6|67169.6|67169.6|67155.1|667
1602776100000|2020-10-15 15:35:00|67175.6|67165.6|67174.1|67164.1|67189.4|67175.4|67166.7|67152.4|623
1602776400000|2020-10-15 15:40:00|67174.3|67164.3|67173.7|67163.7|67186|67176|67173.4|67162.4|649
1602776700000|2020-10-15 15:45:00|67173.6|67163.6|67182.3|67162.3|67182.3|67169.2|67165.4|67155.4|675
1602777000000|2020-10-15 15:50:00|67182.4|67162.4|67171|67161|67182.4|67167|67162.2|67152.2|808
1602777300000|2020-10-15 15:55:00|67171.3|67161.3|67180.5|67170.5|67180.5|67170.5|67159.8|67147.7|703
1602777600000|2020-10-15 16:00:00|67180.2|67170.2|67168.7|67158.7|67183.2|67170.9|67165.8|67151.2|714
1602777900000|2020-10-15 16:05:00|67168.6|67158.6|67167.1|67157.1|67177.3|67162.8|67161.3|67151.3|628
1602778200000|2020-10-15 16:10:00|67167.9|67157.9|67169.6|67159.6|67174.4|67160.4|67162.9|67152.9|591
1602778500000|2020-10-15 16:15:00|67170|67160|67156.4|67146.4|67170.8|67160.8|67156.2|67142.2|443
1602778800000|2020-10-15 16:20:00|67156.3|67146.3|67158.2|67148.2|67165.6|67151.4|67148.8|67138.8|516
1602779100000|2020-10-15 16:25:00|67158.1|67148.1|67148.3|67138.3|67158.1|67148.1|67145.3|67131.7|557
1602779400000|2020-10-15 16:30:00|67148.4|67138.4|67157.2|67147.2|67164.6|67148.8|67144.5|67134.5|524
1602779700000|2020-10-15 16:35:00|67157.4|67147.4|67142|67132|67157.4|67147.4|67141.8|67131.8|422
1602780000000|2020-10-15 16:40:00|67142.2|67132.2|67143.9|67133.9|67148.2|67135.5|67140.3|67128.1|431
1602780300000|2020-10-15 16:45:00|67143.8|67133.8|67141.2|67131.2|67146.2|67136.2|67140.5|67130.5|429
1602780600000|2020-10-15 16:50:00|67141.1|67131.1|67138.2|67128.2|67144.2|67134.2|67137.1|67127.1|476
1602780900000|2020-10-15 16:55:00|67138.1|67128.1|67134.1|67124.1|67139.2|67129.2|67131.7|67118.3|413
1602781200000|2020-10-15 17:00:00|67134|67124|67135.3|67125.3|67135.3|67125.3|67131.8|67121.8|371
1602781500000|2020-10-15 17:05:00|67135.5|67125.5|67130.9|67120.9|67138.9|67125.5|67126.7|67113.9|446
1602781800000|2020-10-15 17:10:00|67130.8|67120.8|67127.7|67117.7|67132.9|67121.5|67126.2|67112.6|323
1602782100000|2020-10-15 17:15:00|67127.8|67117.8|67120|67110|67130.1|67119.4|67119.7|67107|439
1602782400000|2020-10-15 17:20:00|67120.2|67110.2|67121|67111|67121.8|67111.8|67119.5|67109.5|382
1602782700000|2020-10-15 17:25:00|67120.9|67110.9|67112.6|67102.6|67123.5|67110.9|67111.3|67101.3|345
1602783000000|2020-10-15 17:30:00|67112.7|67102.7|67112.8|67102.8|67119|67109|67111.6|67097.5|377
1602783300000|2020-10-15 17:35:00|67112.5|67102.5|67114.1|67104.1|67117.7|67107.7|67108.2|67098.2|359
1602783600000|2020-10-15 17:40:00|67114.2|67104.2|67112.4|67102.4|67118.8|67108.8|67112|67097.4|401
1602783900000|2020-10-15 17:45:00|67112.5|67102.5|67122.1|67112.1|67125.8|67112.9|67112|67102|311
1602784200000|2020-10-15 17:50:00|67122.2|67112.2|67120.7|67110.7|67126.6|67112.4|67117.7|67106.6|335
1602784500000|2020-10-15 17:55:00|67120.6|67110.6|67114|67104|67120.7|67110.7|67110.8|67097.4|355
1602784800000|2020-10-15 18:00:00|67113.9|67103.9|67111|67101|67114.7|67104.7|67109.9|67099.9|366
1602785100000|2020-10-15 18:05:00|67110.9|67100.9|67108.1|67098.1|67110.9|67100.9|67107.3|67097.3|338
1602785400000|2020-10-15 18:10:00|67108|67098|67108.9|67098.9|67109.7|67099.7|67107|67097|336
1602785700000|2020-10-15 18:15:00|67109|67099|67109.3|67099.3|67116.5|67102.2|67107.7|67096.3|251
1602786000000|2020-10-15 18:20:00|67109.4|67099.4|67109.8|67099.8|67110.9|67100.9|67107.8|67097.8|252
1602786300000|2020-10-15 18:25:00|67109.7|67099.7|67108.5|67098.5|67110.5|67100.5|67108|67098|263
1602786600000|2020-10-15 18:30:00|67108.4|67098.4|67108.9|67098.9|67109.5|67099.5|67107.8|67097.8|245
1602786900000|2020-10-15 18:35:00|67108.7|67098.7|67112.6|67102.6|67113.7|67103.7|67108.6|67098.6|361
1602787200000|2020-10-15 18:40:00|67112.2|67102.2|67114.6|67104.6|67114.7|67104.7|67112.1|67102.1|275
1602787500000|2020-10-15 18:45:00|67114.7|67104.7|67123.9|67113.9|67129.7|67117.1|67113.6|67103.6|346
1602787800000|2020-10-15 18:50:00|67123.8|67113.8|67118.9|67108.9|67123.9|67113.9|67118|67108|359
1602788100000|2020-10-15 18:55:00|67119|67109|67117.6|67107.6|67122.7|67109.2|67112.4|67102.4|341
1602788400000|2020-10-15 19:00:00|67118.2|67108.2|67116.7|67106.7|67124|67109|67113.9|67099|391
1602788700000|2020-10-15 19:05:00|67116.9|67106.9|67120.4|67100.4|67120.9|67107.5|67113.9|67098.9|258
1602789000000|2020-10-15 19:10:00|67120.5|67100.5|67118.4|67108.4|67123.7|67109.7|67115.1|67100.5|315
1602789300000|2020-10-15 19:15:00|67118.5|67108.5|67122.1|67102.1|67124.4|67109.5|67115|67100.4|334
1602789600000|2020-10-15 19:20:00|67121.8|67101.8|67121|67101|67123.1|67107.6|67115.9|67100.5|277
1602789900000|2020-10-15 19:25:00|67121.1|67101.1|67115.9|67095.9|67121.1|67106.1|67108.2|67091.9|340
1602790200000|2020-10-15 19:30:00|67115.8|67095.8|67111.5|67101.5|67116.6|67102.2|67109.4|67094.6|274
1602790500000|2020-10-15 19:35:00|67111.6|67101.6|67116.9|67096.9|67117.5|67103.1|67110.9|67096.5|234
1602790800000|2020-10-15 19:40:00|67117.1|67097.1|67113.5|67103.5|67118.7|67103.9|67110.8|67096.6|228
1602791100000|2020-10-15 19:45:00|67118.7|67098.7|67128|67108|67128.1|67111.3|67112.6|67098.3|320
1602791400000|2020-10-15 19:50:00|67128.2|67108.2|67132.2|67112.2|67132.8|67114.3|67121.6|67105.8|319
1602791700000|2020-10-15 19:55:00|67132.3|67112.3|67131.8|67111.8|67133.9|67116.8|67126.2|67110.6|373
1602792000000|2020-10-15 20:00:00|67132|67112|67134.7|67114.7|67135.4|67119.9|67128.3|67111.8|197
1602792300000|2020-10-15 20:05:00|67134.6|67114.6|67136.4|67116.4|67142.5|67122.5|67129.1|67113.2|292
1602792600000|2020-10-15 20:10:00|67136.3|67116.3|67133.1|67113.1|67136.5|67116.5|67130.1|67110.1|223
1602792900000|2020-10-15 20:15:00|67133.4|67113.4|67134.1|67114.1|67134.2|67119.3|67128.2|67112.6|166
1602793200000|2020-10-15 20:20:00|67133.3|67113.3|67137.7|67117.7|67137.7|67119|67122.1|67102.1|205
1602793500000|2020-10-15 20:25:00|67137|67117|67137.6|67117.6|67137.9|67117.9|67135|67115|202
1602793800000|2020-10-15 20:30:00|67137.5|67117.5|67124.4|67104.4|67137.5|67117.5|67122.3|67102.3|314
1602794100000|2020-10-15 20:35:00|67124.5|67104.5|67122.5|67102.5|67125.1|67105.1|67121.2|67101.2|168
1602794400000|2020-10-15 20:40:00|67122.2|67102.2|67127.7|67107.7|67128.3|67108.3|67116.6|67096.6|239
1602794700000|2020-10-15 20:45:00|67127.6|67107.6|67133.3|67113.3|67135|67115|67125.6|67105.6|251
1602795000000|2020-10-15 20:50:00|67132.6|67112.6|67136.5|67116.5|67140.2|67120.2|67130|67110|248
1602795300000|2020-10-15 20:55:00|67135.1|67115.1|67143.7|67123.7|67153|67123.7|67132.9|67106.9|241
1602795600000|2020-10-15 21:00:00|67162|67105.2|67157|67106.2|67172.6|67111.3|67153.8|67098.1|62
1602795900000|2020-10-15 21:05:00|67162|67106.9|67153.8|67101.5|67173.7|67110.1|67149.5|67075.7|130
1602796200000|2020-10-15 21:10:00|67153.7|67101.8|67153.1|67101.4|67162.8|67110.6|67151.6|67092.3|136
1602796500000|2020-10-15 21:15:00|67152.6|67090.3|67158.3|67099.4|67171.8|67112.7|67151|67090.3|126
1602796800000|2020-10-15 21:20:00|67153.5|67101|67155.9|67100.6|67173.6|67114.7|67148.2|67094.2|102
1602797100000|2020-10-15 21:25:00|67155.7|67100.8|67164|67108.8|67168.4|67114|67148.6|67090.7|141
1602797400000|2020-10-15 21:30:00|67157.6|67102.2|67154.8|67104.6|67170.9|67113.6|67150.8|67091.4|138
1602797700000|2020-10-15 21:35:00|67155.2|67101.9|67159.1|67100.8|67171|67113.7|67152.3|67095.3|119
1602798000000|2020-10-15 21:40:00|67156.1|67098.8|67152.5|67103.6|67162.4|67110.4|67151.9|67091.6|180
1602798300000|2020-10-15 21:45:00|67153.2|67103.4|67156.5|67105.7|67158.4|67109.9|67150.3|67099.1|166
1602798600000|2020-10-15 21:50:00|67156.3|67105.6|67153.6|67106|67157.1|67112.5|67150.2|67098.2|162
1602798900000|2020-10-15 21:55:00|67153.8|67105.4|67152.5|67105.5|67162.8|67109.4|67150.2|67099.4|172
1602799200000|2020-10-15 22:00:00|67152.4|67103.5|67152.5|67103.7|67162.9|67110.3|67149.1|67099.3|282
1602799500000|2020-10-15 22:05:00|67153|67103|67156.4|67107.3|67159.5|67110.3|67149.7|67100.2|290
1602799800000|2020-10-15 22:10:00|67156.3|67105.5|67149.4|67102.6|67159|67110|67148.5|67098.7|325
1602800100000|2020-10-15 22:15:00|67144.8|67103|67150.3|67104.9|67152.4|67115.8|67134.3|67097.9|326
1602800400000|2020-10-15 22:20:00|67150.8|67104.7|67144.8|67110.7|67153.8|67112.7|67137.3|67099.6|319
1602800700000|2020-10-15 22:25:00|67145.1|67113.5|67133.9|67113.9|67146.1|67117.2|67133.1|67105.7|236
1602801000000|2020-10-15 22:30:00|67134.8|67114.8|67143.9|67111.2|67147.9|67118|67130.1|67106.2|160
1602801300000|2020-10-15 22:35:00|67142|67110.9|67135.1|67115.1|67149.1|67117.9|67133.4|67105|158
1602801600000|2020-10-15 22:40:00|67134|67114|67136.7|67116.7|67145.7|67121.4|67134|67107.6|227
1602801900000|2020-10-15 22:45:00|67142.4|67122.4|67138.4|67118.4|67146.8|67122.5|67134.1|67107.7|143
1602802200000|2020-10-15 22:50:00|67136.6|67116.6|67144.9|67105.7|67147.9|67121.7|67128.5|67105.7|194
1602802500000|2020-10-15 22:55:00|67146.3|67105.2|67132.1|67112.1|67147|67118.5|67129.7|67102.9|133
1602802800000|2020-10-15 23:00:00|67133.3|67113.3|67129.8|67109.8|67148.6|67124.1|67129|67104.3|237
1602803100000|2020-10-15 23:05:00|67129.2|67109.2|67143.8|67110.3|67146.9|67117.4|67128.3|67104.1|219
1602803400000|2020-10-15 23:10:00|67144.4|67109.9|67135.1|67115.1|67149.3|67118.2|67134.9|67104.5|131
1602803700000|2020-10-15 23:15:00|67140.6|67109.9|67144|67113.6|67149.8|67120.1|67132.3|67105.4|184
1602804000000|2020-10-15 23:20:00|67144.2|67113.1|67137.7|67117.7|67148.2|67123.2|67135.4|67109.8|207
1602804300000|2020-10-15 23:25:00|67139.1|67119.1|67136.6|67116.6|67144.4|67120.7|67132|67105.8|269
1602804600000|2020-10-15 23:30:00|67136.8|67116.8|67134.3|67114.3|67138.8|67118.8|67133.4|67113.4|257
1602804900000|2020-10-15 23:35:00|67135.3|67115.3|67136.3|67116.3|67144.5|67118.1|67133.3|67110.6|198
1602805200000|2020-10-15 23:40:00|67136.7|67116.7|67135.7|67115.7|67137.7|67117.7|67133.8|67113.8|195
1602805500000|2020-10-15 23:45:00|67135.8|67115.8|67125.2|67105.2|67137|67117|67124.9|67104.9|260
1602805800000|2020-10-15 23:50:00|67125.9|67105.9|67142.9|67122.9|67145.5|67125.5|67123|67103|388
1602806100000|2020-10-15 23:55:00|67142.6|67122.6|67155.6|67135.6|67159.8|67139.8|67141|67121|377
1602806400000|2020-10-16 00:00:00|67156.5|67136.5|67163|67143|67175.3|67155.3|67152.9|67132.9|476
1602806700000|2020-10-16 00:05:00|67163.2|67143.2|67154.6|67134.6|67163.2|67143.2|67146.8|67126.8|349
1602807000000|2020-10-16 00:10:00|67154.5|67134.5|67171.8|67151.8|67172|67152|67153.9|67133.9|432
1602807300000|2020-10-16 00:15:00|67171.9|67151.9|67186.6|67166.6|67190.3|67170.3|67171.2|67151.2|458
1602807600000|2020-10-16 00:20:00|67186.7|67166.7|67187.7|67167.7|67193.1|67173.4|67183|67166|366
1602807900000|2020-10-16 00:25:00|67187.6|67167.6|67172.5|67152.5|67189.4|67169.4|67171|67151|353
1602808200000|2020-10-16 00:30:00|67172.4|67152.4|67171.5|67151.5|67175.7|67155.7|67170.3|67150.3|402
1602808500000|2020-10-16 00:35:00|67171.4|67151.4|67154|67134|67171.4|67151.4|67147.1|67129.6|467
1602808800000|2020-10-16 00:40:00|67154.3|67134.3|67153.3|67133.3|67156|67136|67145.7|67129.9|335
1602809100000|2020-10-16 00:45:00|67153.4|67133.4|67142.8|67122.8|67154.8|67134.8|67142.1|67122.1|339
1602809400000|2020-10-16 00:50:00|67143|67123|67142.4|67122.4|67145.6|67129.6|67133.7|67113.7|401
1602809700000|2020-10-16 00:55:00|67142.7|67122.7|67148|67128|67156.3|67136.3|67139.4|67122.6|464
1602810000000|2020-10-16 01:00:00|67147.9|67127.9|67136.3|67116.3|67149.7|67129.9|67131|67115.6|728
1602810300000|2020-10-16 01:05:00|67136.2|67116.2|67135.5|67115.5|67147.5|67130.6|67133.9|67113.9|584
1602810600000|2020-10-16 01:10:00|67135.6|67115.6|67137|67117|67143.5|67123.5|67134.4|67114.4|454
1602810900000|2020-10-16 01:15:00|67137.3|67117.3|67144.1|67124.1|67150|67130|67137|67117|502
1602811200000|2020-10-16 01:20:00|67144.4|67124.4|67147|67127|67153|67137.4|67132.2|67116.6|600
1602811500000|2020-10-16 01:25:00|67147.3|67127.3|67141.4|67131.4|67154.1|67134.6|67141|67121.4|587
1602811800000|2020-10-16 01:30:00|67141.5|67131.5|67149.4|67129.4|67164.3|67144.3|67112.1|67096.2|853
1602812100000|2020-10-16 01:35:00|67149.8|67129.8|67176.8|67156.8|67181.2|67165.1|67129.7|67109.7|810
1602812400000|2020-10-16 01:40:00|67176.9|67156.9|67180.1|67160.1|67182.1|67165.6|67164.3|67146.5|665
1602812700000|2020-10-16 01:45:00|67180.4|67160.4|67156.5|67146.5|67181.1|67164.9|67154.4|67137.8|764
1602813000000|2020-10-16 01:50:00|67156.1|67146.1|67182.5|67172.5|67192.4|67177.4|67155.9|67140.3|682
1602813300000|2020-10-16 01:55:00|67182.4|67172.4|67171.9|67151.9|67187.8|67172.8|67161.6|67144.1|732
1602813600000|2020-10-16 02:00:00|67172.1|67152.1|67167.9|67157.9|67184.1|67172.3|67163.2|67148|669
1602813900000|2020-10-16 02:05:00|67168|67158|67165.4|67155.4|67188.2|67176.5|67165.1|67153.4|647
1602814200000|2020-10-16 02:10:00|67165.5|67155.5|67168.5|67158.5|67177.1|67162|67160.5|67150.3|582
1602814500000|2020-10-16 02:15:00|67168.4|67158.4|67194.4|67184.4|67203.7|67189.4|67166.8|67156.8|637
1602814800000|2020-10-16 02:20:00|67194.1|67184.1|67188.8|67178.8|67197.5|67187.5|67188.4|67175.4|526
1602815100000|2020-10-16 02:25:00|67189.4|67179.4|67192.7|67182.7|67206.7|67192.2|67183.3|67173.3|546
1602815400000|2020-10-16 02:30:00|67192.9|67182.9|67190.3|67180.3|67197.2|67187.2|67178.1|67168.1|574
1602815700000|2020-10-16 02:35:00|67190.5|67180.5|67169.6|67159.6|67193.9|67181.6|67169|67159|587
1602816000000|2020-10-16 02:40:00|67169.5|67159.5|67171.3|67161.3|67180.8|67170.8|67168.9|67158.9|509
1602816300000|2020-10-16 02:45:00|67171.4|67161.4|67167.8|67157.8|67175.6|67161.6|67165|67154.8|468
1602816600000|2020-10-16 02:50:00|67167.7|67157.7|67162.7|67152.7|67170.6|67160.6|67159.4|67145|461
1602816900000|2020-10-16 02:55:00|67162.6|67152.6|67176.3|67166.3|67181.6|67171.5|67162.6|67152.6|530
1602817200000|2020-10-16 03:00:00|67176.2|67166.2|67167.3|67157.3|67176.2|67166.2|67164.9|67154.9|496
1602817500000|2020-10-16 03:05:00|67167.2|67157.2|67165.6|67155.6|67173.7|67163.7|67161|67151|514
1602817800000|2020-10-16 03:10:00|67165.7|67155.7|67177.5|67167.5|67183|67168.9|67162.9|67152.9|450
1602818100000|2020-10-16 03:15:00|67177.9|67167.9|67173|67163|67182.9|67172.9|67171.1|67161.1|519
1602818400000|2020-10-16 03:20:00|67173.2|67163.2|67178.7|67168.7|67179.6|67169.6|67171.6|67158.8|535
1602818700000|2020-10-16 03:25:00|67178.8|67168.8|67175.9|67165.9|67190.6|67180.6|67175.8|67165.8|584
1602819000000|2020-10-16 03:30:00|67176.2|67166.2|67182.6|67172.6|67186.6|67176.6|67170.5|67160.5|582
1602819300000|2020-10-16 03:35:00|67182.5|67172.5|67169.7|67159.7|67182.6|67172.6|67169.7|67159.7|456
1602819600000|2020-10-16 03:40:00|67169.5|67159.5|67175.9|67165.9|67178.1|67168.1|67169.3|67159.3|364
1602819900000|2020-10-16 03:45:00|67176|67166|67173.6|67163.6|67176|67166|67166.3|67156.3|358
1602820200000|2020-10-16 03:50:00|67173.4|67163.4|67170.9|67160.9|67173.4|67163.4|67168.2|67158.2|346
1602820500000|2020-10-16 03:55:00|67171.1|67161.1|67178.8|67168.8|67184.3|67174.3|67170.6|67160.6|453
1602820800000|2020-10-16 04:00:00|67178.9|67168.9|67176|67166|67179.2|67169.2|67170.2|67160.2|420
1602821100000|2020-10-16 04:05:00|67176.1|67166.1|67172.6|67162.6|67177.9|67167.9|67171.2|67161.2|335
1602821400000|2020-10-16 04:10:00|67171.8|67161.8|67154.3|67144.3|67171.8|67161.8|67153.6|67143.6|378
1602821700000|2020-10-16 04:15:00|67154.2|67144.2|67142.8|67132.8|67161|67147.5|67140.8|67130.8|503
1602822000000|2020-10-16 04:20:00|67142.5|67132.5|67134.9|67124.9|67142.5|67132.5|67123.1|67110.4|485
1602822300000|2020-10-16 04:25:00|67135|67125|67147.9|67137.9|67149.6|67139.6|67133.7|67123.7|392
1602822600000|2020-10-16 04:30:00|67147.8|67137.8|67144.3|67134.3|67157.8|67147.8|67144.1|67129.9|544
1602822900000|2020-10-16 04:35:00|67144.4|67134.4|67151.6|67141.6|67156.2|67146.2|67143.9|67133.9|408
1602823200000|2020-10-16 04:40:00|67151.7|67141.7|67147.4|67137.4|67152.4|67141.8|67143.4|67132.3|385
1602823500000|2020-10-16 04:45:00|67147.3|67137.3|67144|67134|67152|67139.3|67140.5|67125.6|358
1602823800000|2020-10-16 04:50:00|67143.9|67133.9|67145.5|67135.5|67151.4|67139.7|67137|67122.3|392
1602824100000|2020-10-16 04:55:00|67142.7|67132.7|67148.3|67128.3|67153.5|67140.1|67137.7|67122.9|472
1602824400000|2020-10-16 05:00:00|67148.4|67128.4|67148.3|67128.3|67154|67136.6|67135|67125|428
1602824700000|2020-10-16 05:05:00|67148.2|67128.2|67144.7|67134.7|67148.2|67135.1|67137|67122.2|409
1602825000000|2020-10-16 05:10:00|67144.6|67134.6|67141.3|67131.3|67146.1|67136.1|67139.4|67129.4|422
1602825300000|2020-10-16 05:15:00|67141.6|67131.6|67137.6|67127.6|67142.7|67132.7|67137.3|67127.3|388
1602825600000|2020-10-16 05:20:00|67137.7|67127.7|67143.2|67123.2|67145.7|67131.1|67131.4|67120.5|493
1602825900000|2020-10-16 05:25:00|67139|67129|67143.6|67133.6|67148.5|67138.5|67137.6|67127.6|453
1602826200000|2020-10-16 05:30:00|67143.5|67133.5|67146.4|67136.4|67149.9|67139.9|67136.3|67126.3|434
1602826500000|2020-10-16 05:35:00|67146.2|67136.2|67146.4|67136.4|67149.6|67139.6|67143.1|67133.1|394
1602826800000|2020-10-16 05:40:00|67147.2|67137.2|67142.3|67132.3|67152.9|67142.9|67142.3|67132.3|394
1602827100000|2020-10-16 05:45:00|67142.4|67132.4|67133.1|67123.1|67142.9|67132.9|67123.6|67110|540
1602827400000|2020-10-16 05:50:00|67133|67123|67122.9|67112.9|67140.1|67130.1|67122.3|67111.6|468
1602827700000|2020-10-16 05:55:00|67122.7|67112.7|67116.3|67106.3|67123.5|67112.7|67107.1|67092.5|566
1602828000000|2020-10-16 06:00:00|67116.4|67106.4|67113.2|67103.2|67125.9|67115.9|67112.9|67102.9|523
1602828300000|2020-10-16 06:05:00|67113.1|67103.1|67117|67107|67123.1|67113.1|67108.8|67098.8|475
1602828600000|2020-10-16 06:10:00|67117.2|67107.2|67152.2|67142.2|67153.5|67143.5|67116.8|67106.8|606
1602828900000|2020-10-16 06:15:00|67151.9|67141.9|67159.2|67149.2|67168.4|67152.5|67137.5|67123.3|551
1602829200000|2020-10-16 06:20:00|67159.3|67149.3|67167.9|67157.9|67173.7|67159.5|67147.7|67135.6|528
1602829500000|2020-10-16 06:25:00|67168|67158|67152.8|67142.8|67173.6|67160.1|67152.3|67137.7|601
1602829800000|2020-10-16 06:30:00|67152.7|67142.7|67145.3|67135.3|67153.2|67143.2|67138.4|67128.4|577
1602830100000|2020-10-16 06:35:00|67145|67135|67160.2|67150.2|67162.1|67152.1|67143.9|67133.9|481
1602830400000|2020-10-16 06:40:00|67160.7|67150.7|67157.2|67147.2|67167.1|67157.1|67155.2|67145.2|520
1602830700000|2020-10-16 06:45:00|67157.3|67147.3|67157.6|67147.6|67164.3|67154.3|67155.3|67145.3|488
1602831000000|2020-10-16 06:50:00|67157.4|67147.4|67159.3|67149.3|67163.3|67153.3|67152.9|67142.9|529
1602831300000|2020-10-16 06:55:00|67159.2|67149.2|67120.2|67110.2|67159.3|67149.3|67110.8|67099.2|758
1602831600000|2020-10-16 07:00:00|67120.6|67110.6|67097.5|67087.5|67130.3|67115.9|67090.9|67075.3|771
1602831900000|2020-10-16 07:05:00|67097.2|67087.2|67078.9|67068.9|67100|67087.6|67073.2|67058.3|744
1602832200000|2020-10-16 07:10:00|67078.8|67068.8|67079.3|67069.3|67088|67072.4|67052.6|67037.8|846
1602832500000|2020-10-16 07:15:00|67079.2|67069.2|67068.7|67048.7|67088.4|67077.3|67064.4|67048.7|717
1602832800000|2020-10-16 07:20:00|67068.8|67048.8|67043.1|67033.1|67078.5|67064.6|67042.6|67027.2|644
1602833100000|2020-10-16 07:25:00|67042.9|67032.9|67050|67040|67065.2|67048.4|67032.1|67017.1|846
1602833400000|2020-10-16 07:30:00|67049.9|67039.9|67065.1|67045.1|67065.7|67050.9|67024.8|67009.4|762
1602833700000|2020-10-16 07:35:00|67065.2|67045.2|67045.3|67035.3|67078.8|67062.2|67036.9|67024|761
1602834000000|2020-10-16 07:40:00|67045.1|67035.1|67024.4|67004.4|67045.5|67035.5|67003.3|66987.5|841
1602834300000|2020-10-16 07:45:00|67024.2|67004.2|66996|66986|67040.3|67026.1|66990.6|66975.2|774
1602834600000|2020-10-16 07:50:00|66996.2|66986.2|67013.7|67003.7|67020.5|67003.7|66992.4|66977.9|801
1602834900000|2020-10-16 07:55:00|67013.8|67003.8|66989.4|66979.4|67014.9|67004.9|66976.6|66962|710
1602835200000|2020-10-16 08:00:00|66989.6|66979.6|66977.2|66967.2|67004.3|66990.7|66977.2|66967.2|650
1602835500000|2020-10-16 08:05:00|66977|66967|66974.7|66964.7|66991.7|66976.5|66938.7|66923.7|862
1602835800000|2020-10-16 08:10:00|66974.8|66964.8|66981.1|66971.1|66994.4|66980|66968.1|66953.5|737
1602836100000|2020-10-16 08:15:00|66981|66971|66933.8|66913.8|66995.5|66981.7|66916.1|66896.1|770
1602836400000|2020-10-16 08:20:00|66932.6|66912.6|66934.2|66914.2|66979.5|66959.5|66927.7|66911.1|789
1602836700000|2020-10-16 08:25:00|66934.6|66914.6|66940.2|66920.2|66956|66940.9|66926.2|66908.6|785
1602837000000|2020-10-16 08:30:00|66939.8|66919.8|66934.1|66924.1|66946|66930.1|66906.8|66890.7|804
1602837300000|2020-10-16 08:35:00|66934.2|66924.2|66941.9|66921.9|66952.1|66936|66919.1|66899.2|787
1602837600000|2020-10-16 08:40:00|66942.1|66922.1|66956|66936|66963.1|66943.1|66931.3|66915.4|648
1602837900000|2020-10-16 08:45:00|66955.7|66935.7|66975.1|66955.1|66975.1|66959.6|66944.2|66926.8|691
1602838200000|2020-10-16 08:50:00|66975.5|66955.5|66964.1|66954.1|66983.4|66967.8|66957.3|66942.4|564
1602838500000|2020-10-16 08:55:00|66964|66954|66981.9|66961.9|66982.6|66966.9|66957.8|66946.8|480
1602838800000|2020-10-16 09:00:00|66982|66962|66971.9|66951.9|66996.7|66982.6|66970.7|66950.7|652
1602839100000|2020-10-16 09:05:00|66972.1|66952.1|66962|66952|66981.1|66965|66960.3|66945.3|655
1602839400000|2020-10-16 09:10:00|66962.1|66952.1|66992.2|66972.2|66998.7|66983.7|66961.9|66946.6|641
1602839700000|2020-10-16 09:15:00|66992|66972|66994.7|66974.7|66999.4|66984.3|66985.6|66969.9|567
1602840000000|2020-10-16 09:20:00|66994.6|66974.6|66995|66985|67003.3|66985.4|66969.9|66955.7|492
1602840300000|2020-10-16 09:25:00|66994.9|66984.9|66990.3|66980.3|67001.9|66986.9|66986.7|66971.9|494
1602840600000|2020-10-16 09:30:00|66990.4|66980.4|66975.8|66965.8|66990.7|66980.4|66970.8|66955.8|592
1602840900000|2020-10-16 09:35:00|66975.9|66965.9|66979.3|66969.3|66990.1|66973.9|66975.8|66962.6|480
1602841200000|2020-10-16 09:40:00|66979.4|66969.4|66997.5|66977.5|66998.1|66982.7|66974.3|66959.2|434
1602841500000|2020-10-16 09:45:00|66997.7|66977.7|66995|66975|67001.2|66986.4|66981.1|66963.1|620
1602841800000|2020-10-16 09:50:00|66994.7|66974.7|66995.1|66985.1|67000.1|66986.2|66986.3|66971.5|521
1602842100000|2020-10-16 09:55:00|66996.4|66986.4|66974.8|66954.8|67001.7|66987.9|66968.9|66953.9|504
1602842400000|2020-10-16 10:00:00|66972.7|66952.7|66975.4|66955.4|66980.4|66966.3|66966.4|66951.7|457
1602842700000|2020-10-16 10:05:00|66970.2|66960.2|66969.3|66959.3|66977.8|66962.7|66966.3|66951.5|326
1602843000000|2020-10-16 10:10:00|66969.2|66959.2|66971.4|66951.4|66974.3|66959.6|66963|66947.8|334
1602843300000|2020-10-16 10:15:00|66971.2|66951.2|66961.2|66951.2|66972.8|66957.8|66952.3|66936.8|447
1602843600000|2020-10-16 10:20:00|66961.3|66951.3|66963.5|66943.5|66966.9|66951.6|66957.7|66942|385
1602843900000|2020-10-16 10:25:00|66963.6|66943.6|66964.9|66944.9|66980.6|66964.5|66957.5|66938.9|646
1602844200000|2020-10-16 10:30:00|66964.8|66944.8|66968.9|66948.9|66998.4|66978.4|66961.5|66944.6|720
1602844500000|2020-10-16 10:35:00|66968.8|66948.8|66968|66948|66974.7|66959.3|66961.1|66941.1|510
1602844800000|2020-10-16 10:40:00|66967.8|66947.8|66948.9|66928.9|66969.2|66952.4|66947.9|66927.9|561
1602845100000|2020-10-16 10:45:00|66949.2|66929.2|66944.5|66924.5|66949.4|66930.6|66931.9|66916.8|513
1602845400000|2020-10-16 10:50:00|66944.4|66924.4|66964.4|66944.4|66970.9|66950.9|66931.6|66911.6|651
1602845700000|2020-10-16 10:55:00|66963.5|66943.5|66957.7|66937.7|66972.5|66952.5|66951.9|66931.9|849
1602846000000|2020-10-16 11:00:00|66957.8|66937.8|66952.8|66932.8|66963.3|66943.3|66950.5|66930.5|620
1602846300000|2020-10-16 11:05:00|66952.9|66932.9|66944.1|66924.1|66953.7|66933.7|66928.6|66908.6|681
1602846600000|2020-10-16 11:10:00|66944.3|66924.3|66943|66923|66949.7|66929.7|66933.6|66913.6|730
1602846900000|2020-10-16 11:15:00|66940.8|66920.8|66936.1|66916.1|66945.6|66925.6|66933.1|66915.1|606
1602847200000|2020-10-16 11:20:00|66936|66916|66936.9|66916.9|66942.1|66927.7|66928.2|66912.5|655
1602847500000|2020-10-16 11:25:00|66937.4|66917.4|66940.3|66920.3|66950.9|66930.9|66932.7|66912.7|636
1602847800000|2020-10-16 11:30:00|66939.9|66919.9|66937.4|66917.4|66940.1|66923.2|66927.3|66912.4|511
1602848100000|2020-10-16 11:35:00|66937.1|66917.1|66950.7|66930.7|66951.9|66931.9|66920.8|66905.7|614
1602848400000|2020-10-16 11:40:00|66950.6|66930.6|66928.4|66908.4|66951.5|66931.5|66924.5|66907.7|596
1602848700000|2020-10-16 11:45:00|66927.8|66907.8|66924.7|66904.7|66930.8|66914.7|66914|66899.7|505
1602849000000|2020-10-16 11:50:00|66924.5|66904.5|66912.8|66902.8|66931.3|66912|66911.3|66897.7|471
1602849300000|2020-10-16 11:55:00|66912.9|66902.9|66925.6|66905.6|66927.4|66912.6|66909.9|66895.2|467
1602849600000|2020-10-16 12:00:00|66925.5|66905.5|66930.8|66910.8|66934.2|66914.2|66908.2|66892.7|582
1602849900000|2020-10-16 12:05:00|66930.9|66910.9|66929.2|66909.2|66934.7|66915.9|66925.2|66905.4|480
1602850200000|2020-10-16 12:10:00|66929.3|66909.3|66928.6|66908.6|66934.1|66914.1|66925.5|66905.5|535
1602850500000|2020-10-16 12:15:00|66928.7|66908.7|66915.5|66895.5|66929|66909|66910.3|66890.8|488
1602850800000|2020-10-16 12:20:00|66915.2|66895.2|66915.7|66895.7|66927.5|66907.5|66906.9|66892.1|498
1602851100000|2020-10-16 12:25:00|66915.8|66895.8|66911.5|66891.5|66917.4|66899.2|66904|66886.1|550
1602851400000|2020-10-16 12:30:00|66911.3|66891.3|66912.7|66892.7|66913.6|66896.8|66900.2|66884.4|612
1602851700000|2020-10-16 12:35:00|66912.6|66892.6|66902.7|66882.7|66920.5|66900.5|66897.7|66877.7|668
1602852000000|2020-10-16 12:40:00|66902.9|66882.9|66914.2|66894.2|66916.1|66898.3|66900.8|66882.2|585
1602852300000|2020-10-16 12:45:00|66914.3|66894.3|66933.4|66913.4|66933.4|66916.3|66909.5|66893.5|531
1602852600000|2020-10-16 12:50:00|66933.3|66913.3|66897.8|66877.8|66934.6|66918.8|66897.4|66877.4|646
1602852900000|2020-10-16 12:55:00|66898|66878|66879.8|66859.8|66902.2|66886.9|66873.3|66858.9|634
1602853200000|2020-10-16 13:00:00|66879.4|66859.4|66891.7|66871.7|66892.5|66876.5|66872.3|66856.8|633
1602853500000|2020-10-16 13:05:00|66891.6|66871.6|66911|66891|66913.3|66896.7|66885.9|66870.9|617
1602853800000|2020-10-16 13:10:00|66906.7|66896.7|66915|66895|66915.5|66897.9|66899.8|66884.8|493
1602854100000|2020-10-16 13:15:00|66915.2|66895.2|66921.1|66901.1|66927.2|66912.5|66909.5|66894|658
1602854400000|2020-10-16 13:20:00|66921.4|66901.4|66926.8|66906.8|66927.7|66912.9|66912.5|66897.7|526
1602854700000|2020-10-16 13:25:00|66926.9|66906.9|66930.1|66920.1|66936.7|66921.6|66920.5|66905.5|618
1602855000000|2020-10-16 13:30:00|66929.8|66919.8|66934.7|66914.7|66945.3|66930.1|66919.3|66904|740
1602855300000|2020-10-16 13:35:00|66934.6|66914.6|66963.4|66943.4|66965.4|66949.6|66930|66914.6|772
1602855600000|2020-10-16 13:40:00|66963.5|66943.5|66966.2|66946.2|66971.6|66954.6|66953.3|66937.9|703
1602855900000|2020-10-16 13:45:00|66961.3|66951.3|66949.2|66939.2|66971.7|66957.1|66944.4|66929.9|627
1602856200000|2020-10-16 13:50:00|66949.3|66939.3|66941.3|66931.3|66955.6|66940.4|66930.8|66916.2|611
1602856500000|2020-10-16 13:55:00|66941.2|66931.2|66941.7|66921.7|66951.6|66936.7|66933.9|66919.1|493
1602856800000|2020-10-16 14:00:00|66941.9|66921.9|66933.4|66913.4|66941.9|66921.9|66924.1|66908.8|652
1602857100000|2020-10-16 14:05:00|66932.5|66912.5|66933.8|66913.8|66945.6|66930.6|66925.9|66910.2|623
1602857400000|2020-10-16 14:10:00|66933.6|66913.6|66938.8|66918.8|66938.9|66923.6|66919.3|66904.1|564
1602857700000|2020-10-16 14:15:00|66938.7|66918.7|66922.2|66912.2|66939|66923.7|66917.8|66902.8|638
1602858000000|2020-10-16 14:20:00|66924.5|66914.5|66925.7|66915.7|66934.4|66918.7|66916.7|66901.8|611
1602858300000|2020-10-16 14:25:00|66930.5|66910.5|66935|66915|66940.4|66925.2|66921|66905.9|662
1602858600000|2020-10-16 14:30:00|66935.1|66915.1|66955.5|66935.5|66957.6|66939.6|66929.9|66913.7|679
1602858900000|2020-10-16 14:35:00|66955.4|66935.4|66948.4|66928.4|66960.7|66940.7|66943.3|66925.8|680
1602859200000|2020-10-16 14:40:00|66948|66928|66967|66947|66970.5|66954.2|66945|66925|719
1602859500000|2020-10-16 14:45:00|66967.1|66947.1|66966.1|66956.1|66972.7|66956.7|66956.9|66939.8|706
1602859800000|2020-10-16 14:50:00|66966|66956|66951.4|66931.4|66971.2|66956.1|66944.7|66930.1|685
1602860100000|2020-10-16 14:55:00|66951.6|66931.6|66935.9|66925.9|66964.4|66949.6|66935.9|66920.8|735
1602860400000|2020-10-16 15:00:00|66936.4|66926.4|66950.7|66930.7|66956.2|66940.8|66936.3|66920.5|735
1602860700000|2020-10-16 15:05:00|66950.5|66930.5|66942.7|66932.7|66959.5|66944.4|66941.6|66924.4|558
1602861000000|2020-10-16 15:10:00|66942.3|66932.3|66942.5|66932.5|66955.1|66940.5|66941|66926.7|517
1602861300000|2020-10-16 15:15:00|66942.6|66932.6|66945.9|66925.9|66950.8|66935.6|66937.7|66922.9|541
1602861600000|2020-10-16 15:20:00|66946.1|66926.1|66951.4|66941.4|66966.9|66951.4|66939.2|66924.9|724
1602861900000|2020-10-16 15:25:00|66951.5|66941.5|66941.7|66931.7|66959.1|66943.7|66940.3|66926.6|596
1602862200000|2020-10-16 15:30:00|66941.8|66931.8|66941.2|66921.2|66951.5|66936.6|66935.8|66918.7|618
1602862500000|2020-10-16 15:35:00|66941.1|66921.1|66949.9|66929.9|66951.7|66934.9|66941.1|66921.1|454
1602862800000|2020-10-16 15:40:00|66949.8|66929.8|66949.7|66929.7|66952.5|66934.7|66935.3|66917.1|455
1602863100000|2020-10-16 15:45:00|66949.9|66929.9|66935.4|66915.4|66950.8|66932|66934.6|66914.6|423
1602863400000|2020-10-16 15:50:00|66935.3|66915.3|66930.5|66910.5|66936.5|66921.1|66923.9|66908.2|342
1602863700000|2020-10-16 15:55:00|66930.4|66910.4|66934.5|66914.5|66937|66921.9|66927.5|66910.4|412
1602864000000|2020-10-16 16:00:00|66934.6|66914.6|66940.6|66920.6|66943.5|66926.3|66929.9|66913.3|469
1602864300000|2020-10-16 16:05:00|66940.5|66920.5|66951.7|66931.7|66962.2|66942.2|66940.5|66920.5|515
1602864600000|2020-10-16 16:10:00|66951.9|66931.9|66933.9|66913.9|66961.3|66941.3|66933.8|66913.8|563
1602864900000|2020-10-16 16:15:00|66934|66914|66938|66918|66940.6|66922.3|66926.5|66911.6|429
1602865200000|2020-10-16 16:20:00|66938.4|66918.4|66949.3|66929.3|66951.8|66936.7|66932.7|66916.2|449
1602865500000|2020-10-16 16:25:00|66949.4|66929.4|66946.9|66926.9|66953.9|66938.4|66941.4|66923.2|456
1602865800000|2020-10-16 16:30:00|66947|66927|66959|66939|66964|66944|66942.5|66924.8|635
1602866100000|2020-10-16 16:35:00|66958.9|66938.9|66959.3|66939.3|66961.8|66941.8|66956.1|66936.1|555
1602866400000|2020-10-16 16:40:00|66959.2|66939.2|66966.6|66946.6|66967.2|66947.2|66958.4|66938.4|491
1602866700000|2020-10-16 16:45:00|66966.7|66946.7|66960.7|66940.7|66967.1|66949.5|66955.7|66940.4|385
1602867000000|2020-10-16 16:50:00|66960.9|66940.9|66960|66940|66968.1|66951.9|66954.3|66939.2|490
1602867300000|2020-10-16 16:55:00|66960.3|66940.3|66959|66939|66963.5|66947.9|66957.7|66938.1|470
1602867600000|2020-10-16 17:00:00|66958.9|66938.9|66955.7|66935.7|66959.3|66940.5|66949.8|66934.6|523
1602867900000|2020-10-16 17:05:00|66955.5|66935.5|66951.4|66931.4|66956.6|66941.3|66947.5|66927.5|475
1602868200000|2020-10-16 17:10:00|66951.5|66931.5|66955.7|66935.7|66963.3|66943.3|66948|66928|632
1602868500000|2020-10-16 17:15:00|66955.6|66935.6|66948.4|66928.4|66956.3|66936.3|66948.4|66928.4|482
1602868800000|2020-10-16 17:20:00|66948.5|66928.5|66957.3|66937.3|66957.5|66938.1|66945.3|66925.3|442
1602869100000|2020-10-16 17:25:00|66957.4|66937.4|66960.4|66940.4|66964.4|66945.6|66953|66937.2|348
1602869400000|2020-10-16 17:30:00|66960.1|66940.1|66959.7|66939.7|66961.6|66946.6|66955.7|66939.1|339
1602869700000|2020-10-16 17:35:00|66959.6|66939.6|66959.2|66939.2|66962.6|66947.4|66953.9|66937.4|304
1602870000000|2020-10-16 17:40:00|66959.1|66939.1|66960.2|66940.2|66961.7|66942.1|66951.8|66934.8|321
1602870300000|2020-10-16 17:45:00|66959.8|66939.8|66958|66938|66961.6|66945.7|66955.2|66937.5|360
1602870600000|2020-10-16 17:50:00|66958.1|66938.1|66957.6|66937.6|66959.1|66942|66951.9|66936.3|321
1602870900000|2020-10-16 17:55:00|66957.8|66937.8|66962.6|66942.6|66966.2|66949.5|66952.7|66932.7|468
1602871200000|2020-10-16 18:00:00|66962.3|66942.3|66969.7|66949.7|66971.8|66953.4|66961.8|66941.8|516
1602871500000|2020-10-16 18:05:00|66969.8|66949.8|66966.9|66946.9|66969.8|66952.9|66962.8|66944.6|483
1602871800000|2020-10-16 18:10:00|66967.1|66947.1|66958.7|66938.7|66967.3|66950.8|66958|66938|410
1602872100000|2020-10-16 18:15:00|66958.9|66938.9|66952.9|66932.9|66961|66942.8|66945.9|66927.9|495
1602872400000|2020-10-16 18:20:00|66953.1|66933.1|66955.7|66935.7|66957.5|66940.2|66948.5|66932.7|413
1602872700000|2020-10-16 18:25:00|66955.8|66935.8|66956.3|66936.3|66958.4|66938.4|66953.9|66933.9|396
1602873000000|2020-10-16 18:30:00|66956|66936|66961.7|66941.7|66964.3|66947.3|66953|66935.3|461
1602873300000|2020-10-16 18:35:00|66961.6|66941.6|66958.5|66938.5|66962.4|66943.5|66953.5|66935.8|378
1602873600000|2020-10-16 18:40:00|66958.7|66938.7|66957.4|66937.4|66961.8|66941.8|66950.5|66935.6|468
1602873900000|2020-10-16 18:45:00|66957.3|66937.3|66954.4|66934.4|66957.9|66942.7|66951.6|66933.5|375
1602874200000|2020-10-16 18:50:00|66954.5|66934.5|66952.8|66932.8|66959.4|66939.8|66949.3|66932.3|410
1602874500000|2020-10-16 18:55:00|66952.9|66932.9|66959.1|66939.1|66959.8|66943.6|66951|66932.8|384
1602874800000|2020-10-16 19:00:00|66958.9|66938.9|66957.3|66937.3|66958.9|66942.7|66951.6|66935.4|405
1602875100000|2020-10-16 19:05:00|66957.2|66937.2|66957.5|66937.5|66958|66943.2|66952.2|66936.2|374
1602875400000|2020-10-16 19:10:00|66957.6|66937.6|66966.5|66946.5|66967.2|66947.2|66953.4|66937|293
1602875700000|2020-10-16 19:15:00|66966.4|66946.4|66959.7|66939.7|66967.5|66947.5|66958.5|66938.5|434
1602876000000|2020-10-16 19:20:00|66959.5|66939.5|66969.8|66949.8|66970.2|66950.2|66959.3|66939.3|462
1602876300000|2020-10-16 19:25:00|66969.7|66949.7|66961.9|66941.9|66973.8|66953.8|66958.1|66941.3|486
1602876600000|2020-10-16 19:30:00|66962.4|66942.4|66962.3|66942.3|66963.7|66943.7|66960.6|66940.6|405
1602876900000|2020-10-16 19:35:00|66962|66942|66960.2|66940.2|66962.6|66942.6|66958.7|66938.7|364
1602877200000|2020-10-16 19:40:00|66960.1|66940.1|66954.4|66934.4|66961.3|66941.3|66953.8|66933.8|357
1602877500000|2020-10-16 19:45:00|66954.6|66934.6|66961.9|66941.9|66963.4|66943.4|66953.9|66933.9|462
1602877800000|2020-10-16 19:50:00|66962.1|66942.1|66977.5|66957.5|66977.7|66957.7|66962.1|66942.1|613
1602878100000|2020-10-16 19:55:00|66977|66957|66980|66960|66983.3|66963.3|66976.2|66956.2|443
1602878400000|2020-10-16 20:00:00|66979.7|66959.7|66980|66960|66980.9|66960.9|66978.9|66958.9|226
1602878700000|2020-10-16 20:05:00|66980.2|66960.2|66978.6|66958.6|66981.5|66961.5|66977.6|66957.6|177
1602879000000|2020-10-16 20:10:00|66978.5|66958.5|66972.9|66952.9|66978.8|66958.8|66972.2|66952.2|166
1602879300000|2020-10-16 20:15:00|66973|66953|66973.7|66953.7|66975.4|66955.4|66972.3|66952.3|192
1602879600000|2020-10-16 20:20:00|66973.6|66953.6|66973.1|66953.1|66974.8|66954.8|66969.5|66949.5|181
1602879900000|2020-10-16 20:25:00|66973|66953|66972.5|66952.5|66973.2|66953.2|66966.3|66946.3|180
1602880200000|2020-10-16 20:30:00|66972.6|66952.6|66970.1|66950.1|66973.5|66953.5|66969.1|66949.1|168
1602880500000|2020-10-16 20:35:00|66970|66950|66970.8|66950.8|66970.9|66950.9|66963|66943|251
1602880800000|2020-10-16 20:40:00|66970.9|66950.9|66963.6|66943.6|66974.2|66950.9|66957.9|66924.2|362
1602881100000|2020-10-16 20:45:00|66963.4|66943.4|66969.4|66949.4|66975.2|66950|66961.9|66938.8|248
1602881400000|2020-10-16 20:50:00|66968.7|66948.7|66984.4|66947.4|66991.2|66961|66967.2|66937.3|357
1602881700000|2020-10-16 20:55:00|66983.6|66949.4|66999.4|66937|67000.7|66957.7|66974.5|66933.1|261
1603051200000|2020-10-18 20:00:00|67041.7|66906.2|67042.9|66904.9|67042.9|66906.2|67041.7|66904.8|13
1603051500000|2020-10-18 20:05:00|67044.2|66906.2|67043.4|66905.4|67047.1|66909.1|67043.4|66905.4|10
1603051800000|2020-10-18 20:10:00|67047.1|66909.1|67043.4|66905.4|67047.1|66909.1|67043.4|66905.4|8
1603053900000|2020-10-18 20:45:00|67008.8|66899.1|67003.6|66899.1|67008.8|66904.1|67003.6|66896.4|11
1603054200000|2020-10-18 20:50:00|67008.8|66896.4|67003.6|66899.1|67008.8|66904.1|67001|66896.4|7
1603054500000|2020-10-18 20:55:00|67008.8|66904.1|67005.1|66901|67008.8|66904.1|67003.6|66896.4|15
1603054800000|2020-10-18 21:00:00|67010.4|66900.5|67005.1|66905.4|67010.4|66905.4|67005.1|66898|12
1603055100000|2020-10-18 21:05:00|67010.4|66900.5|67005.1|66900.5|67010.4|66905.4|67005.1|66898|13
1603055400000|2020-10-18 21:10:00|67016.1|66905.4|67009.7|66920|67016.8|66925.3|67004.1|66900.5|31
1603055700000|2020-10-18 21:15:00|67010.1|66922.5|67014.1|66898.4|67029.9|66923.8|67004.1|66898|57
1603056000000|2020-10-18 21:20:00|67013.4|66899.6|67018.8|66905.9|67031.5|66915.1|67004.1|66899.6|40
1603056300000|2020-10-18 21:25:00|67013|66907.2|67008.8|66894.2|67035.4|66920|67004.1|66893.4|113
1603056600000|2020-10-18 21:30:00|67008|66891.5|67002.4|66903.9|67055.2|66919.2|67000.1|66884.1|181
1603056900000|2020-10-18 21:35:00|67008.9|66902.6|67020.9|66913|67030.4|66918.9|67001.9|66900.1|104
1603057200000|2020-10-18 21:40:00|67018.6|66911.9|67003.3|66903.4|67035.2|66919.9|67001.9|66902.1|85
1603057500000|2020-10-18 21:45:00|67001.2|66905.8|67013.1|66909.3|67032.3|66917.6|67001.2|66901.2|91
1603057800000|2020-10-18 21:50:00|67015.3|66910.4|67001.4|66903.4|67029|66915.6|67001.4|66901.9|94
1603058100000|2020-10-18 21:55:00|67009.7|66902.1|67024.2|66918.1|67048.1|66921.9|67001.4|66899.6|128
1603058400000|2020-10-18 22:00:00|67017.7|66908.8|67009.1|66923|67029.4|66930.7|67000.3|66902.4|269
1603058700000|2020-10-18 22:05:00|67006.7|66919.6|67007|66921.3|67012.4|66938.9|66995.1|66885|262
1603059000000|2020-10-18 22:10:00|67007.6|66920.5|66982|66927.3|67012.4|66936.6|66978.5|66895.7|259
1603059300000|2020-10-18 22:15:00|66981.7|66924|66997.6|66921.7|67008.6|66946|66966|66916.7|178
1603059600000|2020-10-18 22:20:00|66993.5|66923.4|66954.8|66911.5|67001.4|66936.3|66950.4|66909|204
1603059900000|2020-10-18 22:25:00|66954.9|66911.3|66943.1|66923.1|66964.6|66926.5|66942.4|66910.4|135
1603060200000|2020-10-18 22:30:00|66952.4|66915.9|66955.3|66916.4|66967.2|66933|66943.1|66911|171
1603060500000|2020-10-18 22:35:00|66954.3|66916|66952.9|66919.7|66961.6|66927.2|66944.7|66914|172
1603060800000|2020-10-18 22:40:00|66953|66921.9|66947.4|66927.4|66961.6|66930|66944.5|66917.1|158
1603061100000|2020-10-18 22:45:00|66947|66925|66951.6|66929.6|66952.8|66930.8|66943.6|66921.6|212
1603061400000|2020-10-18 22:50:00|66950.9|66928.9|66946.1|66924.1|66952.4|66930.4|66945|66923|171
1603061700000|2020-10-18 22:55:00|66947.1|66925.1|66940.9|66918.9|66950.7|66928.7|66938.2|66916.2|203
1603062000000|2020-10-18 23:00:00|66942.2|66920.2|66947.9|66925.9|66949.7|66927.7|66939.3|66917.3|236
1603062300000|2020-10-18 23:05:00|66948|66926|66947|66925|66948.6|66926.6|66945.8|66923.8|113
1603062600000|2020-10-18 23:10:00|66947.3|66925.3|66937.3|66915.3|66947.3|66925.3|66936.8|66914.8|89
1603062900000|2020-10-18 23:15:00|66940.2|66920.2|66960.3|66927.5|66964.7|66931.8|66937.1|66917.1|255
1603063200000|2020-10-18 23:20:00|66959|66926.8|66956.3|66936.3|66980.1|66940.3|66949.8|66919.8|369
1603063500000|2020-10-18 23:25:00|66963.7|66932.4|66956.9|66925.1|66976|66937.5|66943.7|66919.4|541
1603063800000|2020-10-18 23:30:00|66952.1|66932.1|66955.4|66935.4|66966.8|66935.7|66947.3|66922.3|517
1603064100000|2020-10-18 23:35:00|66954.5|66934.5|66961.2|66941.2|66971.5|66942.4|66953.3|66929.1|309
1603064400000|2020-10-18 23:40:00|66961.3|66941.3|66961.2|66941.2|66968.9|66948.9|66956.3|66936.3|220
1603064700000|2020-10-18 23:45:00|66962.4|66940.4|66949.6|66927.6|66965.1|66943.1|66943.5|66921.5|182
1603065000000|2020-10-18 23:50:00|66949.4|66927.4|66941.7|66919.7|66957.2|66935.2|66934.8|66912.8|269
1603065300000|2020-10-18 23:55:00|66941.9|66919.9|66941.1|66919.1|66943.1|66921.1|66932.2|66910.2|428
1603065600000|2020-10-19 00:00:00|66940.5|66918.5|66923.2|66901.2|66941.3|66919.3|66916.2|66894.2|683
1603065900000|2020-10-19 00:05:00|66929.2|66907.2|66920.5|66898.5|66934.1|66912.1|66917.5|66895.5|560
1603066200000|2020-10-19 00:10:00|66920.6|66898.6|66913.2|66891.2|66921.3|66899.3|66906|66886.2|502
1603066500000|2020-10-19 00:15:00|66913.3|66891.3|66936.9|66924.9|66945.2|66924.9|66907.1|66888.5|602
1603066800000|2020-10-19 00:20:00|66940.9|66918.9|66935.3|66913.3|66943.7|66925.7|66929.9|66907.9|370
1603067100000|2020-10-19 00:25:00|66936|66914|66938.1|66916.1|66938.6|66916.6|66933.7|66911.7|267
1603067400000|2020-10-19 00:30:00|66938.2|66916.2|66936.9|66914.9|66950.3|66932.2|66929.8|66907.8|472
1603067700000|2020-10-19 00:35:00|66936.3|66914.3|66935.6|66913.6|66936.7|66918.4|66924.4|66905.5|341
1603068000000|2020-10-19 00:40:00|66935.9|66913.9|66942.8|66920.8|66947.2|66925.2|66932.5|66913.9|366
1603068300000|2020-10-19 00:45:00|66942.3|66920.3|66950.4|66928.4|66954.5|66933.6|66940.9|66920.3|364
1603068600000|2020-10-19 00:50:00|66950.5|66928.5|66934.6|66912.6|66950.6|66932.1|66932|66912.6|372
1603068900000|2020-10-19 00:55:00|66935|66913|66905.9|66883.9|66941.1|66919.1|66901.5|66879.5|643
1603069200000|2020-10-19 01:00:00|66906.2|66884.2|66919.6|66897.6|66926.7|66904.7|66893.9|66871.9|864
1603069500000|2020-10-19 01:05:00|66919.5|66897.5|66913.1|66891.1|66930|66911.1|66901.2|66879.2|721
1603069800000|2020-10-19 01:10:00|66913|66891|66907.9|66885.9|66925|66904.6|66902.8|66880.8|743
1603070100000|2020-10-19 01:15:00|66911.6|66889.6|66896.7|66874.7|66912|66890|66873.4|66855|871
1603070400000|2020-10-19 01:20:00|66896.6|66874.6|66891.5|66869.5|66909.2|66887.2|66875.8|66853.8|728
1603070700000|2020-10-19 01:25:00|66890.2|66868.2|66879.6|66857.6|66890.9|66868.9|66865.9|66847.6|760
1603071000000|2020-10-19 01:30:00|66880.4|66858.4|66869.6|66847.6|66909.9|66892.4|66867.5|66845.5|893
1603071300000|2020-10-19 01:35:00|66869.3|66847.3|66847.5|66825.5|66885|66865|66838.4|66816.4|879
1603071600000|2020-10-19 01:40:00|66846.7|66824.7|66848.2|66826.2|66858.7|66836.7|66839.4|66817.4|860
1603071900000|2020-10-19 01:45:00|66847.7|66825.7|66829.9|66807.9|66853|66833.2|66825.8|66803.8|754
1603072200000|2020-10-19 01:50:00|66829|66807|66943.6|66921.6|66973.7|66951.7|66825.4|66803.4|992
1603072500000|2020-10-19 01:55:00|66940.1|66918.1|66936.4|66914.4|66971.8|66950.1|66932.8|66910.8|1041
1603072800000|2020-10-19 02:00:00|66937.6|66915.6|66957|66935|66965|66943|66934.5|66912.5|932
1603073100000|2020-10-19 02:05:00|66955.2|66933.2|66931.4|66909.4|66957.3|66935.3|66925.9|66904.2|787
1603073400000|2020-10-19 02:10:00|66931.5|66909.5|66914.3|66902.3|66943.4|66924.7|66906.8|66886.3|677
1603073700000|2020-10-19 02:15:00|66919|66897|66930.3|66908.3|66930.3|66912.2|66910.3|66893.8|531
1603074000000|2020-10-19 02:20:00|66922.7|66910.7|66943.4|66921.4|66958|66940.6|66922.5|66905.5|616
1603074300000|2020-10-19 02:25:00|66943.9|66921.9|66937.7|66925.7|66945|66928.8|66923.4|66905.5|512
1603074600000|2020-10-19 02:30:00|66937.8|66925.8|66949.1|66927.1|66949.1|66930.2|66921.5|66904|558
1603074900000|2020-10-19 02:35:00|66942.5|66930.5|66924|66902|66949.1|66931.2|66914.3|66896.8|413
1603075200000|2020-10-19 02:40:00|66923.2|66901.2|66925.5|66913.5|66938|66920.6|66917.4|66899|509
1603075500000|2020-10-19 02:45:00|66931.1|66909.1|66937.5|66915.5|66937.5|66919.8|66923.4|66904.1|437
1603075800000|2020-10-19 02:50:00|66936.7|66914.7|66940.9|66918.9|66947.5|66930.2|66930.9|66913.6|532
1603076100000|2020-10-19 02:55:00|66941.5|66919.5|66937.6|66915.6|66946.7|66929|66930.6|66913.2|513
1603076400000|2020-10-19 03:00:00|66937.2|66915.2|66971.4|66949.4|66980.4|66963.1|66930.2|66913.5|769
1603076700000|2020-10-19 03:05:00|66970|66948|66956.2|66934.2|66987.6|66970|66943.8|66926.7|759
1603077000000|2020-10-19 03:10:00|66957.9|66935.9|66968.1|66946.1|66973.5|66957.6|66949.6|66931.1|606
1603077300000|2020-10-19 03:15:00|66968.4|66946.4|66997.5|66975.5|67012.8|66996.4|66964.1|66946.4|717
1603077600000|2020-10-19 03:20:00|66992.2|66980.2|66981.8|66959.8|66999.9|66983.4|66971.3|66954.3|646
1603077900000|2020-10-19 03:25:00|66981.7|66959.7|66981|66969|66989.8|66972.7|66973.7|66956.3|512
1603078200000|2020-10-19 03:30:00|66981.2|66969.2|66984.1|66962.1|66992.9|66975.1|66978.2|66960.2|490
1603078500000|2020-10-19 03:35:00|66983.7|66961.7|66977.6|66955.6|66988.1|66971.2|66971.1|66950.1|341
1603078800000|2020-10-19 03:40:00|66977.9|66955.9|66971.5|66949.5|66977.9|66960.4|66963.3|66948.3|375
1603079100000|2020-10-19 03:45:00|66971.4|66949.4|66976|66954|66977.5|66959.6|66965.2|66948.4|348
1603079400000|2020-10-19 03:50:00|66975.9|66953.9|66983.3|66961.3|66986.4|66967.9|66965.3|66948.3|292
1603079700000|2020-10-19 03:55:00|66982.5|66960.5|66977.3|66965.3|66992.1|66975.1|66976.8|66959.8|371
1603080000000|2020-10-19 04:00:00|66982.2|66960.2|66966.7|66954.7|66983.7|66964.3|66966.6|66948.8|359
1603080300000|2020-10-19 04:05:00|66967.5|66955.5|66970.1|66948.1|66975.5|66957.3|66963.2|66946.3|267
1603080600000|2020-10-19 04:10:00|66970.3|66948.3|66961.9|66949.9|66971|66953.2|66957.2|66939.7|336
1603080900000|2020-10-19 04:15:00|66962|66950|66968.6|66946.6|66970|66952.5|66960.6|66943.2|166
1603081200000|2020-10-19 04:20:00|66968.3|66946.3|66955.7|66943.7|66970.3|66952.6|66953.7|66936.9|300
1603081500000|2020-10-19 04:25:00|66955.8|66943.8|66963.8|66941.8|66964.1|66947.3|66955.1|66937.4|193
1603081800000|2020-10-19 04:30:00|66963.9|66941.9|66957.5|66945.5|66970.5|66953.3|66956.7|66939.2|326
1603082100000|2020-10-19 04:35:00|66962.3|66940.3|66960.3|66938.3|66962.5|66944.9|66947.1|66930|262
1603082400000|2020-10-19 04:40:00|66960.4|66938.4|66961|66949|66966.9|66949.9|66956|66938.4|264
1603082700000|2020-10-19 04:45:00|66961.6|66949.6|66967.3|66955.3|66972.6|66955.3|66960.9|66943.9|255
1603083000000|2020-10-19 04:50:00|66967.1|66955.1|66974.6|66952.6|66976.3|66959|66966.8|66949.5|190
1603083300000|2020-10-19 04:55:00|66974.7|66952.7|66968.8|66956.8|66977.5|66959.2|66966.3|66950|250
1603083600000|2020-10-19 05:00:00|66974.7|66952.7|66963.3|66951.3|66982|66964.7|66956.9|66940|460
1603083900000|2020-10-19 05:05:00|66968|66946|66964.5|66942.5|66969.2|66952.2|66958.8|66941.3|236
1603084200000|2020-10-19 05:10:00|66964.1|66942.1|66959.8|66947.8|66967.8|66951.5|66955.8|66938.7|217
1603084500000|2020-10-19 05:15:00|66959.3|66949.3|66959.4|66949.4|66967.2|66954.2|66958.7|66944.6|365
1603084800000|2020-10-19 05:20:00|66959.3|66949.3|66965.1|66955.1|66971.3|66957|66958.8|66943.9|327
1603085100000|2020-10-19 05:25:00|66964.6|66954.6|66965.3|66955.3|66967.8|66955.5|66958.6|66944|339
1603085400000|2020-10-19 05:30:00|66966.5|66954.5|66964.8|66952.8|66975|66958.5|66962.3|66946|195
1603085700000|2020-10-19 05:35:00|66964.6|66952.6|66984.5|66962.5|66986|66968.7|66962.2|66946.3|241
1603086000000|2020-10-19 05:40:00|66984.9|66962.9|66968.6|66946.6|66992.6|66976.2|66960|66942.8|658
1603086300000|2020-10-19 05:45:00|66963.7|66951.7|66942.5|66930.5|66971.2|66954.1|66935.5|66918.8|664
1603086600000|2020-10-19 05:50:00|66942.7|66930.7|66936|66924|66953|66936.9|66936|66919|596
1603086900000|2020-10-19 05:55:00|66935.1|66923.1|66920.2|66908.2|66937.3|66923.1|66902.7|66885.9|860
1603087200000|2020-10-19 06:00:00|66919.7|66907.7|66942.5|66920.5|66944.7|66927.7|66918.6|66901.5|523
1603087500000|2020-10-19 06:05:00|66943.2|66921.2|66943.3|66921.3|66950.6|66933.5|66922.6|66905.9|675
1603087800000|2020-10-19 06:10:00|66938.4|66926.4|66957.2|66935.2|66958|66941.7|66920.1|66903.1|634
1603088100000|2020-10-19 06:15:00|66952.6|66940.6|66940.4|66928.4|66957.6|66940.7|66938.3|66922.5|593
1603088400000|2020-10-19 06:20:00|66946|66924|66942.6|66930.6|66952.6|66935.8|66931.9|66914.5|600
1603088700000|2020-10-19 06:25:00|66943.8|66931.8|66958|66946|66965|66947.1|66938.9|66922.7|642
1603089000000|2020-10-19 06:30:00|66962.1|66940.1|66975.9|66953.9|66983|66965.9|66958.2|66940.1|732
1603089300000|2020-10-19 06:35:00|66970.5|66958.5|66982.6|66970.6|66997.9|66979.8|66967.4|66948.5|673
1603089600000|2020-10-19 06:40:00|66982.9|66970.9|66983.7|66961.7|66993.3|66975.8|66967.4|66950.3|619
1603089900000|2020-10-19 06:45:00|66983.8|66961.8|66959.9|66947.9|66984.1|66963.4|66953.6|66936.3|530
1603090200000|2020-10-19 06:50:00|66960.2|66948.2|66954.5|66942.5|66971.6|66954.5|66950.8|66933.3|523
1603090500000|2020-10-19 06:55:00|66951.2|66939.2|66964|66952|66970.6|66953.6|66948.2|66930.5|591
1603090800000|2020-10-19 07:00:00|66963.9|66951.9|66938.3|66926.3|66969.5|66952.1|66932.5|66913|757
1603091100000|2020-10-19 07:05:00|66938.4|66926.4|66929.1|66917.1|66946.4|66929.5|66924.2|66907.3|608
1603091400000|2020-10-19 07:10:00|66929.3|66917.3|66926.3|66904.3|66947.9|66931.1|66923|66904.3|683
1603091700000|2020-10-19 07:15:00|66927.1|66905.1|66923|66901|66939.9|66922.6|66908.9|66891.1|844
1603092000000|2020-10-19 07:20:00|66922.2|66900.2|66928.8|66906.8|66937.3|66920.8|66911.6|66893.5|658
1603092300000|2020-10-19 07:25:00|66928.1|66906.1|66934.4|66912.4|66934.5|66918.5|66905.3|66888.7|678
1603092600000|2020-10-19 07:30:00|66936.1|66914.1|66935.5|66913.5|66939.2|66921.6|66915.3|66896.5|615
1603092900000|2020-10-19 07:35:00|66932.1|66920.1|66968.6|66956.6|66992.1|66971.8|66930.4|66912.5|843
1603093200000|2020-10-19 07:40:00|66967.7|66955.7|66943.3|66931.3|66987.5|66969.2|66942.5|66924.9|827
1603093500000|2020-10-19 07:45:00|66949|66927|66973.4|66951.4|66976|66957.1|66941.9|66922.5|777
1603093800000|2020-10-19 07:50:00|66969.2|66957.2|66957.5|66935.5|66977.3|66959|66948.2|66931|838
1603094100000|2020-10-19 07:55:00|66957.1|66935.1|66955.4|66943.4|66974.9|66957.4|66934|66916.4|813
1603094400000|2020-10-19 08:00:00|66955.8|66943.8|66959.4|66937.4|66963.7|66946.6|66945.9|66928|779
1603094700000|2020-10-19 08:05:00|66958.8|66936.8|66941.9|66929.9|66958.9|66941.1|66932.1|66915.8|696
1603095000000|2020-10-19 08:10:00|66940.8|66928.8|66934.9|66912.9|66946.2|66929.4|66928.7|66910|677
1603095300000|2020-10-19 08:15:00|66934.7|66912.7|66924.8|66902.8|66936.6|66917.8|66912|66894.7|664
1603095600000|2020-10-19 08:20:00|66925.2|66903.2|66917|66895|66937.3|66920|66906.4|66889.3|591
1603095900000|2020-10-19 08:25:00|66916.8|66894.8|66883.4|66871.4|66916.9|66898.4|66873.3|66856.7|810
1603096200000|2020-10-19 08:30:00|66883.5|66871.5|66855.4|66843.4|66889.9|66872.6|66850.2|66832.7|802
1603096500000|2020-10-19 08:35:00|66860|66838|66876.7|66854.7|66885.5|66866.6|66854.5|66836.7|685
1603096800000|2020-10-19 08:40:00|66875.4|66853.4|66859.2|66837.2|66887.1|66867.3|66847.9|66830.4|645
1603097100000|2020-10-19 08:45:00|66859.1|66837.1|66838.4|66826.4|66865.2|66844.8|66838.4|66820|672
1603097400000|2020-10-19 08:50:00|66844.3|66822.3|66859|66837|66860.7|66842.7|66833.4|66817|728
1603097700000|2020-10-19 08:55:00|66859.4|66837.4|66852.4|66830.4|66860.3|66838.3|66839.7|66820.8|742
1603098000000|2020-10-19 09:00:00|66847.7|66835.7|66859.5|66847.5|66872.2|66854.8|66846.3|66828.6|689
1603098300000|2020-10-19 09:05:00|66859.4|66847.4|66849|66827|66863.8|66847.5|66843.8|66824.7|602
1603098600000|2020-10-19 09:10:00|66849.5|66827.5|66870.9|66848.9|66873|66854.6|66843.1|66824.7|639
1603098900000|2020-10-19 09:15:00|66871|66849|66854.5|66844.5|66871|66853.5|66849.6|66828.6|564
1603099200000|2020-10-19 09:20:00|66854.4|66844.4|66838.4|66828.4|66856.9|66845.4|66835.6|66824.6|506
1603099500000|2020-10-19 09:25:00|66844.3|66824.3|66816.9|66806.9|66844.7|66831.1|66812.7|66796.2|594
1603099800000|2020-10-19 09:30:00|66817.1|66807.1|66819.1|66809.1|66824.4|66809.8|66806.4|66795.2|641
1603100100000|2020-10-19 09:35:00|66819.2|66809.2|66820.3|66810.3|66827|66817|66813.9|66803.9|533
1603100400000|2020-10-19 09:40:00|66820.6|66810.6|66824.3|66814.3|66828.2|66816.7|66818.4|66805.1|525
1603100700000|2020-10-19 09:45:00|66824.2|66814.2|66834.8|66824.8|66838.6|66825.1|66818.7|66806.1|560
1603101000000|2020-10-19 09:50:00|66834.9|66824.9|66830.9|66820.9|66846.9|66832.4|66827.4|66812.2|666
1603101300000|2020-10-19 09:55:00|66831.2|66821.2|66811.6|66791.6|66835.8|66822.5|66803.3|66783.3|699
1603101600000|2020-10-19 10:00:00|66811.2|66791.2|66791.8|66781.8|66818|66798|66773.6|66758.4|787
1603101900000|2020-10-19 10:05:00|66791.6|66781.6|66788.1|66768.1|66800.7|66785.4|66783.5|66765.9|362
1603102200000|2020-10-19 10:10:00|66788.8|66768.8|66779.9|66759.9|66788.8|66768.8|66777.1|66757.1|405
1603102500000|2020-10-19 10:15:00|66780.6|66760.6|66779|66769|66784.3|66769|66766.5|66752|478
1603102800000|2020-10-19 10:20:00|66783.9|66763.9|66768.7|66748.7|66783.9|66765|66764.7|66748.1|432
1603103100000|2020-10-19 10:25:00|66768.8|66748.8|66770.2|66750.2|66773.4|66758.7|66763.6|66748.1|407
1603103400000|2020-10-19 10:30:00|66770.1|66750.1|66767.4|66757.4|66779.6|66766.5|66766.6|66749.9|436
1603103700000|2020-10-19 10:35:00|66767.5|66757.5|66757.7|66737.7|66773.1|66760|66750.3|66734.2|528
1603104000000|2020-10-19 10:40:00|66753.6|66743.6|66760.9|66750.9|66770|66754.7|66750.1|66734.8|495
1603104300000|2020-10-19 10:45:00|66761|66751|66746.2|66736.2|66766.7|66751.5|66742.8|66728|517
1603104600000|2020-10-19 10:50:00|66746.4|66736.4|66750.8|66740.8|66759.9|66744.4|66742.4|66727.8|409
1603104900000|2020-10-19 10:55:00|66755.8|66735.8|66749.6|66729.6|66756|66741.2|66741.6|66726.8|474
1603105200000|2020-10-19 11:00:00|66749.4|66729.4|66762|66742|66764|66747.9|66743|66727.5|516
1603105500000|2020-10-19 11:05:00|66762.1|66742.1|66767.4|66757.4|66778.2|66762.5|66753|66737.1|465
1603105800000|2020-10-19 11:10:00|66767.3|66757.3|66776|66766|66782.2|66767.2|66757.7|66742.6|499
1603106100000|2020-10-19 11:15:00|66775.8|66765.8|66766|66746|66781.9|66766|66759.6|66745|437
1603106400000|2020-10-19 11:20:00|66766.2|66746.2|66762|66752|66775.8|66760.6|66755.2|66739|533
1603106700000|2020-10-19 11:25:00|66762.4|66752.4|66755.9|66735.9|66771.3|66756.2|66749.2|66733.7|444
1603107000000|2020-10-19 11:30:00|66755.7|66735.7|66743.3|66733.3|66755.7|66741.5|66741.9|66727.2|518
1603107300000|2020-10-19 11:35:00|66743.2|66733.2|66747.3|66737.3|66759.5|66743.4|66740.3|66725.3|501
1603107600000|2020-10-19 11:40:00|66748|66738|66741.8|66731.8|66750.5|66738|66736.7|66721.8|474
1603107900000|2020-10-19 11:45:00|66741.9|66731.9|66750.3|66730.3|66752.2|66736.5|66732.5|66717.6|532
1603108200000|2020-10-19 11:50:00|66750.4|66730.4|66749.1|66739.1|66761.1|66750.1|66748.2|66730.1|526
1603108500000|2020-10-19 11:55:00|66749|66739|66747.2|66727.2|66756.5|66742|66741|66724.3|340
1603108800000|2020-10-19 12:00:00|66743.6|66733.6|66764.6|66744.6|66767.8|66752.7|66743.6|66727.5|592
1603109100000|2020-10-19 12:05:00|66760|66750|66758.3|66738.3|66772.4|66756.2|66752.6|66732.6|712
1603109400000|2020-10-19 12:10:00|66757.9|66737.9|66770|66750|66771.2|66754.3|66750|66733.5|789
1603109700000|2020-10-19 12:15:00|66770.2|66750.2|66771.9|66751.9|66774.3|66759.5|66763.9|66748|663
1603110000000|2020-10-19 12:20:00|66772.1|66752.1|66783.2|66763.2|66786.7|66769.1|66765.5|66749.9|721
1603110300000|2020-10-19 12:25:00|66783.3|66763.3|66782.7|66772.7|66787.7|66773.1|66772.7|66759.8|551
1603110600000|2020-10-19 12:30:00|66782.8|66772.8|66786.3|66766.3|66793.3|66778.1|66781.4|66764.6|543
1603110900000|2020-10-19 12:35:00|66786.2|66766.2|66777.6|66767.6|66791.1|66775.1|66777|66761.7|548
1603111200000|2020-10-19 12:40:00|66777.7|66767.7|66789.4|66769.4|66791.9|66775.8|66777.6|66763.6|607
1603111500000|2020-10-19 12:45:00|66789.3|66769.3|66803.5|66783.5|66813.1|66797.3|66782.6|66768|668
1603111800000|2020-10-19 12:50:00|66803.4|66783.4|66834.4|66814.4|66843.6|66823.6|66799.5|66783.2|662
1603112100000|2020-10-19 12:55:00|66834.5|66814.5|66826.6|66806.6|66837.1|66820.8|66812.1|66796.2|767
1603112400000|2020-10-19 13:00:00|66826.2|66806.2|66799.6|66779.6|66826.2|66811.8|66781.3|66767.3|761
1603112700000|2020-10-19 13:05:00|66799.7|66779.7|66777.7|66767.7|66802|66785.5|66776.2|66762.4|633
1603113000000|2020-10-19 13:10:00|66777.8|66767.8|66778.8|66768.8|66787.7|66772.3|66768.3|66751.6|686
1603113300000|2020-10-19 13:15:00|66778.7|66768.7|66773.2|66763.2|66789.3|66778.9|66768.7|66754.5|657
1603113600000|2020-10-19 13:20:00|66772.7|66762.7|66791.3|66781.3|66798.2|66784.4|66771.1|66757.3|572
1603113900000|2020-10-19 13:25:00|66790.8|66780.8|66775.9|66765.9|66800.6|66785.8|66772.7|66760.1|688
1603114200000|2020-10-19 13:30:00|66774.8|66764.8|66769.5|66759.5|66781.6|66766.8|66764.8|66749.9|862
1603114500000|2020-10-19 13:35:00|66768.6|66758.6|66760.4|66750.4|66772.2|66758.6|66753.6|66735.6|825
1603114800000|2020-10-19 13:40:00|66760.3|66750.3|66753.7|66743.7|66766.2|66753.6|66744.1|66734.1|726
1603115100000|2020-10-19 13:45:00|66752.6|66742.6|66740.7|66730.7|66760.5|66749.1|66739.6|66725.2|689
1603115400000|2020-10-19 13:50:00|66741.6|66731.6|66749|66739|66751.8|66741.8|66738.8|66725.8|679
1603115700000|2020-10-19 13:55:00|66748.9|66738.9|66763.8|66743.8|66765.4|66749.7|66746.8|66732.7|580
1603116000000|2020-10-19 14:00:00|66764|66744|66787.6|66767.6|66789.6|66769.6|66759.2|66743.9|646
1603116300000|2020-10-19 14:05:00|66787.3|66767.3|66823.7|66803.7|66825.3|66806.4|66783.3|66765.5|856
1603116600000|2020-10-19 14:10:00|66823.9|66803.9|66794.9|66784.9|66827.2|66812.1|66794.9|66779.8|847
1603116900000|2020-10-19 14:15:00|66795|66785|66781.6|66761.6|66801.8|66787.2|66777.1|66761.2|758
1603117200000|2020-10-19 14:20:00|66781.3|66761.3|66762.7|66752.7|66782.5|66767.7|66756.9|66742.5|721
1603117500000|2020-10-19 14:25:00|66762.8|66752.8|66736.8|66726.8|66771.8|66758.1|66736.8|66721.8|683
1603117800000|2020-10-19 14:30:00|66737.5|66727.5|66745.5|66735.5|66751.4|66736.5|66732.8|66718.1|776
1603118100000|2020-10-19 14:35:00|66745.4|66735.4|66757.3|66747.3|66783.8|66768.7|66745.4|66733.4|908
1603118400000|2020-10-19 14:40:00|66757.5|66747.5|66763.4|66743.4|66766.1|66749.7|66747.6|66732.4|705
1603118700000|2020-10-19 14:45:00|66763|66743|66762.8|66752.8|66770.5|66755.2|66745.3|66729.5|876
1603119000000|2020-10-19 14:50:00|66769|66749|66773|66753|66773.2|66755.8|66755.4|66739.7|772
1603119300000|2020-10-19 14:55:00|66772.9|66752.9|66746.2|66736.2|66774.2|66757.3|66734.4|66719.9|711
1603119600000|2020-10-19 15:00:00|66746.4|66736.4|66729.7|66719.7|66747.4|66737.4|66728.7|66717.9|741
1603119900000|2020-10-19 15:05:00|66729.8|66719.8|66723.5|66703.5|66740|66725.5|66706.1|66690.2|708
1603120200000|2020-10-19 15:10:00|66723.6|66703.6|66717.3|66707.3|66730.5|66715.7|66700.8|66685.4|713
1603120500000|2020-10-19 15:15:00|66717.2|66707.2|66722.7|66712.7|66734.1|66720.2|66713.2|66698.3|743
1603120800000|2020-10-19 15:20:00|66722.6|66712.6|66750|66740|66755.1|66741.5|66722.4|66710.8|748
1603121100000|2020-10-19 15:25:00|66749.3|66739.3|66762.3|66742.3|66762.9|66750|66744.2|66729.4|624
1603121400000|2020-10-19 15:30:00|66762.4|66742.4|66759.3|66739.3|66770.2|66755.1|66753.5|66737.9|711
1603121700000|2020-10-19 15:35:00|66759.4|66739.4|66746.2|66736.2|66759.5|66743.9|66744.7|66730.5|633
1603122000000|2020-10-19 15:40:00|66746.9|66736.9|66745.6|66735.6|66751.8|66737.2|66739|66723.8|445
1603122300000|2020-10-19 15:45:00|66746.2|66736.2|66745.7|66725.7|66751.5|66736.4|66733.8|66718.9|525
1603122600000|2020-10-19 15:50:00|66745.6|66725.6|66753.9|66733.9|66754.7|66738.6|66738|66724.9|534
1603122900000|2020-10-19 15:55:00|66754|66734|66761.2|66751.2|66765.1|66752.5|66740.3|66720.3|696
1603123200000|2020-10-19 16:00:00|66762.1|66752.1|66758.4|66738.4|66780|66764.7|66751.1|66736.8|683
1603123500000|2020-10-19 16:05:00|66753.9|66743.9|66762.2|66742.2|66766.7|66750.5|66749|66734|556
1603123800000|2020-10-19 16:10:00|66761.9|66741.9|66773.8|66753.8|66779.1|66763.5|66752.8|66737.1|539
1603124100000|2020-10-19 16:15:00|66773.3|66753.3|66773.7|66753.7|66778.5|66761|66766|66749.6|556
1603124400000|2020-10-19 16:20:00|66773.8|66753.8|66758.3|66748.3|66773.8|66753.8|66757|66741.2|572
1603124700000|2020-10-19 16:25:00|66758.2|66748.2|66759.5|66749.5|66766.2|66751.3|66753.7|66738.6|684
1603125000000|2020-10-19 16:30:00|66759.8|66749.8|66760.5|66750.5|66766|66751.3|66756.1|66741.1|545
1603125300000|2020-10-19 16:35:00|66760.4|66750.4|66758.6|66748.6|66765|66750.7|66754.1|66739.6|482
1603125600000|2020-10-19 16:40:00|66758.9|66748.9|66748.9|66728.9|66765|66750|66744|66728.3|470
1603125900000|2020-10-19 16:45:00|66749|66729|66745.2|66725.2|66750.3|66735.6|66738.2|66723.2|448
1603126200000|2020-10-19 16:50:00|66744.9|66724.9|66745.2|66725.2|66749.4|66733.9|66738.1|66723|507
1603126500000|2020-10-19 16:55:00|66745.3|66725.3|66740.3|66720.3|66745.7|66729.8|66733.6|66718.2|561
1603126800000|2020-10-19 17:00:00|66740|66720|66732.5|66722.5|66741.8|66726.1|66729.4|66713.7|544
1603127100000|2020-10-19 17:05:00|66732.6|66722.6|66734.9|66714.9|66737.2|66722.7|66728.9|66713.9|392
1603127400000|2020-10-19 17:10:00|66734.8|66714.8|66726.8|66716.8|66734.9|66719.4|66726.2|66711.4|354
1603127700000|2020-10-19 17:15:00|66726.7|66716.7|66725.4|66715.4|66727.1|66717.1|66724.8|66714.8|297
1603128000000|2020-10-19 17:20:00|66725.3|66715.3|66738.6|66718.6|66740.7|66725.5|66718|66702.8|362
1603128300000|2020-10-19 17:25:00|66738.8|66718.8|66738.4|66718.4|66744.1|66729.3|66733.3|66717.9|413
1603128600000|2020-10-19 17:30:00|66738.5|66718.5|66747.1|66727.1|66749.5|66734.2|66733.9|66717.7|393
1603128900000|2020-10-19 17:35:00|66747.5|66727.5|66749.1|66729.1|66749.2|66734|66735.6|66720.5|435
1603129200000|2020-10-19 17:40:00|66749|66729|66757.2|66737.2|66759.7|66744.6|66742.9|66728.4|444
1603129500000|2020-10-19 17:45:00|66757.7|66737.7|66766.4|66746.4|66766.6|66752.9|66752.7|66737.7|431
1603129800000|2020-10-19 17:50:00|66766.3|66746.3|66763.3|66743.3|66766.8|66752|66755.9|66740.1|417
1603130100000|2020-10-19 17:55:00|66763.2|66743.2|66757.5|66737.5|66766|66750.1|66751.7|66736.6|417
1603130400000|2020-10-19 18:00:00|66758|66738|66756.8|66736.8|66765.3|66750|66751|66736|489
1603130700000|2020-10-19 18:05:00|66756.7|66736.7|66752.2|66732.2|66757.1|66741.8|66743.9|66728.7|395
1603131000000|2020-10-19 18:10:00|66752.4|66732.4|66748.9|66728.9|66753.7|66738.4|66744.3|66728.7|315
1603131300000|2020-10-19 18:15:00|66749|66729|66747.6|66727.6|66749.3|66732.9|66740.8|66725.2|341
1603131600000|2020-10-19 18:20:00|66747.7|66727.7|66745.2|66725.2|66749|66734.1|66738.7|66723.7|266
1603131900000|2020-10-19 18:25:00|66745.1|66725.1|66744.6|66724.6|66748.2|66732.5|66739.2|66724.3|301
1603132200000|2020-10-19 18:30:00|66744.5|66724.5|66760.5|66740.5|66764|66745.8|66740.3|66724.5|401
1603132500000|2020-10-19 18:35:00|66760.3|66740.3|66775|66755|66777.6|66760|66756.4|66740.3|484
1603132800000|2020-10-19 18:40:00|66774.9|66754.9|66795.6|66775.6|66795.8|66780.6|66768.3|66754.4|558
1603133100000|2020-10-19 18:45:00|66795.5|66775.5|66817.1|66797.1|66817.9|66801.2|66791.6|66775.4|678
1603133400000|2020-10-19 18:50:00|66817.3|66797.3|66818.6|66798.6|66823.5|66805.6|66814.2|66797.1|532
1603133700000|2020-10-19 18:55:00|66818.7|66798.7|66820.9|66800.9|66821.5|66801.5|66808.7|66793|499
1603134000000|2020-10-19 19:00:00|66820.5|66800.5|66824.2|66804.2|66844|66824|66819.4|66799.4|699
1603134300000|2020-10-19 19:05:00|66824.4|66804.4|66817.7|66797.7|66828.9|66808.9|66816.7|66796.7|713
1603134600000|2020-10-19 19:10:00|66817.8|66797.8|66811.1|66791.1|66822.2|66802.2|66805|66785|622
1603134900000|2020-10-19 19:15:00|66811.6|66791.6|66813.5|66793.5|66818.6|66798.6|66810.7|66790.7|626
1603135200000|2020-10-19 19:20:00|66813.8|66793.8|66823.2|66803.2|66823.5|66803.5|66811.1|66791.1|453
1603135500000|2020-10-19 19:25:00|66823.3|66803.3|66830.6|66810.6|66836.2|66816.2|66819.8|66799.8|655
1603135800000|2020-10-19 19:30:00|66830.2|66810.2|66832.4|66812.4|66832.9|66812.9|66830.2|66810.2|403
1603136100000|2020-10-19 19:35:00|66832.8|66812.8|66810.7|66790.7|66833.1|66813.1|66810.6|66790.6|463
1603136400000|2020-10-19 19:40:00|66811|66791|66811.6|66791.6|66814.3|66794.3|66810.2|66790.2|524
1603136700000|2020-10-19 19:45:00|66808.8|66788.8|66808|66788|66810.7|66790.7|66807.7|66787.7|381
1603137000000|2020-10-19 19:50:00|66808.4|66788.4|66819.7|66799.7|66820.4|66800.4|66808.1|66788.1|439
1603137300000|2020-10-19 19:55:00|66819.6|66799.6|66820|66800|66822.6|66802.6|66817.5|66797.5|361
1603137600000|2020-10-19 20:00:00|66819.8|66799.8|66819.7|66799.7|66820.8|66800.8|66819.3|66799.3|184
1603137900000|2020-10-19 20:05:00|66819.5|66799.5|66816.2|66796.2|66820.6|66800.6|66815.5|66795.5|147
1603138200000|2020-10-19 20:10:00|66816.3|66796.3|66811.9|66791.9|66816.3|66796.3|66811.5|66791.5|210
1603138500000|2020-10-19 20:15:00|66812|66792|66812.4|66792.4|66812.9|66792.9|66811.1|66791.1|125
1603138800000|2020-10-19 20:20:00|66812.5|66792.5|66810.9|66790.9|66812.7|66792.7|66809.2|66789.2|133
1603139100000|2020-10-19 20:25:00|66810.8|66790.8|66810.4|66790.4|66812.9|66792.9|66807.9|66787.9|153
1603139400000|2020-10-19 20:30:00|66810.6|66790.6|66795.5|66775.5|66810.6|66790.6|66772.7|66752.7|335
1603139700000|2020-10-19 20:35:00|66795.4|66775.4|66794.3|66774.3|66797.2|66777.2|66792.2|66772.2|159
1603140000000|2020-10-19 20:40:00|66794|66774|66799.7|66779.7|66800.1|66780.1|66792.4|66772.4|190
1603140300000|2020-10-19 20:45:00|66800.8|66780.8|66799.3|66779.3|66803.3|66783.3|66796.7|66776.7|267
1603140600000|2020-10-19 20:50:00|66801.1|66781.1|66801.7|66781.7|66804.6|66784.6|66797.6|66777.6|253
1603140900000|2020-10-19 20:55:00|66803|66783|66810.5|66759.1|66812.1|66783.6|66791.5|66750.7|270
1603141200000|2020-10-19 21:00:00|66811.5|66754.8|66816.4|66747.3|66817.8|66768.1|66808.2|66736.3|81
1603141500000|2020-10-19 21:05:00|66818|66725.7|66827.2|66737|66833.7|66758.3|66814.1|66725.7|118
1603141800000|2020-10-19 21:10:00|66827.1|66736.5|66818.3|66749|66827.1|66758.4|66813.8|66730.1|129
1603142100000|2020-10-19 21:15:00|66817.8|66747.9|66820|66739.8|66827.4|66758.4|66814.5|66730.5|168
1603142400000|2020-10-19 21:20:00|66813.6|66739.9|66822|66755.9|66826.3|66759|66813.6|66738.8|135
1603142700000|2020-10-19 21:25:00|66821.9|66755.5|66828.1|66748.9|66830.4|66757.8|66813.6|66735|108
1603143000000|2020-10-19 21:30:00|66825.9|66740.5|66817.8|66752.9|66827.1|66755.5|66811.1|66740.5|158
1603143300000|2020-10-19 21:35:00|66817.2|66752.7|66823.5|66742.2|66825.9|66757.2|66813.8|66737.1|157
1603143600000|2020-10-19 21:40:00|66825.1|66748.8|66821.3|66755.4|66825.1|66757.5|66819.6|66744.1|112
1603143900000|2020-10-19 21:45:00|66821|66751.9|66819.8|66757.7|66824|66763.2|66813.3|66750.3|169
1603144200000|2020-10-19 21:50:00|66820.3|66757.5|66816.5|66756.5|66822.8|66763.3|66814.5|66750.8|198
1603144500000|2020-10-19 21:55:00|66816.7|66757|66821.3|66754.5|66822.6|66761|66812.9|66746.8|152
1603144800000|2020-10-19 22:00:00|66822|66755.2|66818.7|66754.9|66822|66759.3|66814.9|66750.2|224
1603145100000|2020-10-19 22:05:00|66818.8|66753.2|66819.2|66757.2|66825.8|66758.8|66812.3|66749|210
1603145400000|2020-10-19 22:10:00|66819.1|66757.4|66800.2|66756|66820.2|66760.1|66799.1|66749.5|244
1603145700000|2020-10-19 22:15:00|66799|66758.3|66797.2|66765.2|66805.9|66765.2|66795.2|66755.4|193
1603146000000|2020-10-19 22:20:00|66796.6|66765.5|66801.6|66760.8|66803.5|66776.6|66789.7|66760|187
1603146300000|2020-10-19 22:25:00|66798.6|66762.7|66799.1|66762.2|66806.1|66767.1|66796.1|66747.8|99
1603146600000|2020-10-19 22:30:00|66797.7|66763|66797.7|66763.3|66804.3|66774.7|66791.5|66757.7|133
1603146900000|2020-10-19 22:35:00|66797.1|66761.6|66798.4|66763|66807.4|66772.2|66791.9|66753.1|95
1603147200000|2020-10-19 22:40:00|66798.1|66763.4|66797.9|66765.4|66807.6|66771.4|66791.4|66754.5|130
1603147500000|2020-10-19 22:45:00|66797.7|66765.6|66799.8|66763.3|66803.4|66772.4|66792.4|66758.4|140
1603147800000|2020-10-19 22:50:00|66797.7|66764|66798.2|66764.7|66808.3|66773.8|66791.4|66757.8|170
1603148100000|2020-10-19 22:55:00|66798.7|66763.7|66800.2|66780.2|66810.3|66786.9|66791.8|66752.1|228
1603148400000|2020-10-19 23:00:00|66800.3|66780.3|66804.9|66784.9|66807|66787|66799.2|66779.2|228
1603148700000|2020-10-19 23:05:00|66805.1|66785.1|66802|66782|66805.3|66785.3|66799.7|66779.7|179
1603149000000|2020-10-19 23:10:00|66801.9|66781.9|66802|66782|66803.3|66783.3|66800.3|66780.3|175
1603149300000|2020-10-19 23:15:00|66800.8|66780.8|66804|66784|66805.5|66785.5|66799.2|66779.2|167
1603149600000|2020-10-19 23:20:00|66804.9|66784.9|66805.7|66785.7|66810.1|66790.1|66802.4|66782.4|222
1603149900000|2020-10-19 23:25:00|66805.9|66785.9|66811.9|66791.9|66813.3|66793.3|66804.9|66784.9|240
1603150200000|2020-10-19 23:30:00|66812|66792|66817.2|66797.2|66822.2|66802.2|66812|66792|302
1603150500000|2020-10-19 23:35:00|66817.7|66797.7|66811.5|66791.5|66818.3|66798.3|66810.8|66790.8|318
1603150800000|2020-10-19 23:40:00|66811.2|66791.2|66802|66782|66811.7|66791.7|66800.3|66780.3|246
1603151100000|2020-10-19 23:45:00|66801.8|66781.8|66801.4|66781.4|66807.1|66786.8|66800.3|66775.4|229
1603151400000|2020-10-19 23:50:00|66801.6|66781.6|66804.4|66784.4|66806.7|66786.7|66798.8|66778.8|250
1603151700000|2020-10-19 23:55:00|66804.1|66784.1|66801.9|66781.9|66808.3|66785.4|66801.4|66776.5|211
1603152000000|2020-10-20 00:00:00|66802|66782|66799.7|66779.7|66804.8|66784.8|66791.2|66771.2|485
1603152300000|2020-10-20 00:05:00|66799.9|66779.9|66784.8|66764.8|66800.9|66780.9|66784.6|66764.6|305
1603152600000|2020-10-20 00:10:00|66785|66765|66783|66763|66786.8|66766.8|66778|66758|310
1603152900000|2020-10-20 00:15:00|66782.5|66762.5|66788.9|66768.9|66789.5|66769.5|66782.5|66762.5|285
1603153200000|2020-10-20 00:20:00|66788.8|66768.8|66792.1|66772.1|66806.2|66786.2|66788.8|66768.8|442
1603153500000|2020-10-20 00:25:00|66792.2|66772.2|66780.4|66760.4|66794.3|66774.3|66775.3|66757.1|270
1603153800000|2020-10-20 00:30:00|66780.3|66760.3|66788.2|66768.2|66789|66771.7|66777.5|66760|351
1603154100000|2020-10-20 00:35:00|66788.1|66768.1|66783.2|66763.2|66788.2|66768.2|66780.9|66760.9|361
1603154400000|2020-10-20 00:40:00|66783|66763|66762|66742|66783.2|66763.2|66761.8|66741.8|473
1603154700000|2020-10-20 00:45:00|66762.1|66742.1|66761.3|66741.3|66769.2|66749.2|66756.1|66736.1|443
1603155000000|2020-10-20 00:50:00|66761.4|66741.4|66730.4|66710.4|66777|66757|66729.9|66709.9|504
1603155300000|2020-10-20 00:55:00|66731.6|66711.6|66759.8|66739.8|66759.8|66739.8|66728.6|66708.6|439
1603155600000|2020-10-20 01:00:00|66759.5|66739.5|66761.4|66741.4|66788.7|66768.7|66754.3|66734.3|672
1603155900000|2020-10-20 01:05:00|66763.4|66743.4|66764.8|66744.8|66770.3|66750.3|66749.3|66733.2|679
1603156200000|2020-10-20 01:10:00|66765.1|66745.1|66764.2|66744.2|66773.5|66753.5|66751.2|66731.2|626
1603156500000|2020-10-20 01:15:00|66764.6|66744.6|66702.4|66682.4|66767.4|66747.4|66681.3|66661.3|871
1603156800000|2020-10-20 01:20:00|66702.2|66682.2|66729|66709|66730.8|66710.8|66702.2|66682.2|805
1603157100000|2020-10-20 01:25:00|66728.4|66708.4|66722.5|66702.5|66733.7|66713.7|66717.1|66697.1|724
1603157400000|2020-10-20 01:30:00|66722.6|66702.6|66746.4|66726.4|66764.8|66744.8|66722.1|66702.1|890
1603157700000|2020-10-20 01:35:00|66746.3|66726.3|66777.2|66757.2|66778.5|66758.5|66742.8|66722.8|871
1603158000000|2020-10-20 01:40:00|66777.1|66757.1|66766.9|66746.9|66790.3|66771.1|66761|66742.6|846
1603158300000|2020-10-20 01:45:00|66767.1|66747.1|66791.7|66781.7|66807.4|66791.9|66766.8|66746.8|882
1603158600000|2020-10-20 01:50:00|66791.9|66781.9|66793.8|66783.8|66810.5|66796.1|66790.1|66772.3|756
1603158900000|2020-10-20 01:55:00|66793.9|66783.9|66801.3|66781.3|66822.8|66805.5|66791.9|66777.4|848
1603159200000|2020-10-20 02:00:00|66796.6|66786.6|66811.3|66801.3|66819.4|66805.4|66796.1|66781.1|754
1603159500000|2020-10-20 02:05:00|66811.4|66801.4|66813|66803|66836.4|66822.2|66810.6|66795.5|802
1603159800000|2020-10-20 02:10:00|66812.6|66802.6|66799|66779|66817.2|66802.8|66784.3|66769.2|728
1603160100000|2020-10-20 02:15:00|66798.7|66778.7|66797.8|66787.8|66804.3|66789.5|66786.7|66776.4|568
1603160400000|2020-10-20 02:20:00|66797.7|66787.7|66791.4|66781.4|66801.5|66787.8|66789.5|66775.1|526
1603160700000|2020-10-20 02:25:00|66791.7|66781.7|66793|66783|66806.4|66792.5|66790.3|66776.5|569
1603161000000|2020-10-20 02:30:00|66793.1|66783.1|66812.1|66802.1|66820.9|66810.9|66791.2|66781.2|622
1603161300000|2020-10-20 02:35:00|66811.8|66801.8|66801.8|66791.8|66812.5|66802.5|66801.4|66789.9|493
1603161600000|2020-10-20 02:40:00|66801.9|66791.9|66798.6|66788.6|66807.5|66797.5|66794|66784|495
1603161900000|2020-10-20 02:45:00|66798.5|66788.5|66801.1|66791.1|66808.3|66795.7|66794.2|66780.6|423
1603162200000|2020-10-20 02:50:00|66801.2|66791.2|66809.5|66799.5|66816.4|66804.9|66798.7|66788.7|528
1603162500000|2020-10-20 02:55:00|66809.8|66799.8|66808.4|66798.4|66810.1|66800.1|66797.8|66787.8|572
1603162800000|2020-10-20 03:00:00|66808.5|66798.5|66796.8|66786.8|66814.6|66804.6|66792.5|66782.5|605
1603163100000|2020-10-20 03:05:00|66796.4|66786.4|66793.3|66783.3|66799.9|66789.9|66793.2|66783.2|494
1603163400000|2020-10-20 03:10:00|66793.4|66783.4|66766.9|66756.9|66795|66785|66766.5|66751.9|595
1603163700000|2020-10-20 03:15:00|66766.8|66756.8|66780.1|66770.1|66785.4|66775.4|66765.4|66755.4|485
1603164000000|2020-10-20 03:20:00|66780.4|66770.4|66783.4|66773.4|66792.7|66782.7|66775.1|66765.1|488
1603164300000|2020-10-20 03:25:00|66783.3|66773.3|66776.3|66766.3|66787.5|66777.5|66771|66757.9|621
1603164600000|2020-10-20 03:30:00|66776.2|66766.2|66759.5|66749.5|66779.7|66769.7|66758.5|66748.5|658
1603164900000|2020-10-20 03:35:00|66759.4|66749.4|66761.6|66751.6|66762.5|66752.5|66749.4|66738.2|577
1603165200000|2020-10-20 03:40:00|66760.6|66750.6|66752.6|66742.6|66767.9|66757.9|66750|66735.4|513
1603165500000|2020-10-20 03:45:00|66752.8|66742.8|66753.2|66743.2|66756.6|66746.6|66747.7|66737.7|447
1603165800000|2020-10-20 03:50:00|66752.6|66742.6|66756.7|66746.7|66762.5|66752.5|66751.3|66741.3|405
1603166100000|2020-10-20 03:55:00|66756.8|66746.8|66760.9|66750.9|66767.1|66756.5|66753.9|66743.9|436
1603166400000|2020-10-20 04:00:00|66761|66751|66774|66764|66779.9|66765.2|66760.9|66750.9|413
1603166700000|2020-10-20 04:05:00|66773.9|66763.9|66770.1|66760.1|66780.4|66770.4|66768.8|66758.8|403
1603167000000|2020-10-20 04:10:00|66769.9|66759.9|66772.6|66762.6|66780.8|66766.2|66769.1|66758.8|432
1603167300000|2020-10-20 04:15:00|66772.4|66762.4|66781.6|66771.6|66787.5|66774|66772|66762|385
1603167600000|2020-10-20 04:20:00|66781.7|66771.7|66787.7|66777.7|66793.6|66782|66781.5|66771.5|411
1603167900000|2020-10-20 04:25:00|66787.9|66777.9|66787.1|66777.1|66789.1|66779.1|66783|66773|329
1603168200000|2020-10-20 04:30:00|66787.2|66777.2|66784|66774|66793.9|66783.9|66783.2|66769.5|352
1603168500000|2020-10-20 04:35:00|66783.9|66773.9|66779|66769|66788.6|66775.2|66778.2|66768.2|206
1603168800000|2020-10-20 04:40:00|66779.4|66769.4|66779.6|66769.6|66781.8|66771.8|66774.6|66764.6|231
1603169100000|2020-10-20 04:45:00|66779.7|66769.7|66788.4|66778.4|66788.8|66778.8|66778.2|66768.2|287
1603169400000|2020-10-20 04:50:00|66788.1|66778.1|66780.6|66770.6|66788.7|66778.7|66780.3|66770.3|256
1603169700000|2020-10-20 04:55:00|66780.7|66770.7|66786.7|66776.7|66787.3|66777.3|66778.9|66768.9|313
1603170000000|2020-10-20 05:00:00|66786.2|66776.2|66777.4|66767.4|66788.8|66778.8|66777.4|66765.6|335
1603170300000|2020-10-20 05:05:00|66777.5|66767.5|66781.8|66771.8|66787.3|66776.2|66773.6|66763.6|418
1603170600000|2020-10-20 05:10:00|66781.7|66771.7|66769.8|66759.8|66781.7|66771.7|66767|66757|316
1603170900000|2020-10-20 05:15:00|66769.6|66759.6|66781|66771|66782.2|66771.4|66769.2|66759.2|328
1603171200000|2020-10-20 05:20:00|66780.7|66770.7|66789.3|66779.3|66790|66779.5|66780.6|66765.8|321
1603171500000|2020-10-20 05:25:00|66789.4|66779.4|66787.3|66777.3|66796.3|66786.3|66787|66777|416
1603171800000|2020-10-20 05:30:00|66787.4|66777.4|66777.6|66767.6|66789.9|66779.9|66776.2|66761.4|411
1603172100000|2020-10-20 05:35:00|66777.4|66767.4|66785.3|66775.3|66785.8|66775.8|66766.9|66756.9|557
1603172400000|2020-10-20 05:40:00|66785.4|66775.4|66776.9|66766.9|66786.4|66776.4|66774.9|66764.9|485
1603172700000|2020-10-20 05:45:00|66776.8|66766.8|66786.2|66776.2|66792.6|66782.6|66776.8|66766.8|437
1603173000000|2020-10-20 05:50:00|66786.5|66776.5|66777.6|66767.6|66796|66786|66776.7|66766.7|483
1603173300000|2020-10-20 05:55:00|66777.4|66767.4|66763.7|66753.7|66789.4|66779.4|66759.9|66749.9|663
1603173600000|2020-10-20 06:00:00|66763.8|66753.8|66781.5|66771.5|66781.5|66771.5|66762.3|66752.3|577
1603173900000|2020-10-20 06:05:00|66781.3|66771.3|66790.5|66780.5|66794.5|66784.5|66778.3|66766.3|638
1603174200000|2020-10-20 06:10:00|66790.4|66780.4|66782|66772|66790.6|66780.6|66779.5|66769.5|482
1603174500000|2020-10-20 06:15:00|66782.2|66772.2|66765.3|66755.3|66783.6|66773.6|66756.6|66743.9|571
1603174800000|2020-10-20 06:20:00|66765.2|66755.2|66748.8|66738.8|66769.1|66759.1|66748.5|66738.5|608
1603175100000|2020-10-20 06:25:00|66748.7|66738.7|66745.9|66735.9|66749.2|66739.2|66732.5|66720.7|639
1603175400000|2020-10-20 06:30:00|66745.8|66735.8|66746.3|66726.3|66747.1|66735.8|66716|66702.2|767
1603175700000|2020-10-20 06:35:00|66746.4|66726.4|66739.4|66729.4|66750.2|66736.9|66725.7|66715.1|656
1603176000000|2020-10-20 06:40:00|66739.3|66729.3|66750.3|66740.3|66760|66747.7|66738.8|66728.8|556
1603176300000|2020-10-20 06:45:00|66750.4|66740.4|66739.1|66729.1|66752.4|66742.4|66737.2|66723.1|597
1603176600000|2020-10-20 06:50:00|66739|66729|66749.5|66739.5|66757.7|66747.7|66737.9|66727.9|510
1603176900000|2020-10-20 06:55:00|66748.9|66738.9|66756.4|66746.4|66770.6|66760.6|66744.9|66734.9|685
1603177200000|2020-10-20 07:00:00|66756.3|66746.3|66780.2|66770.2|66791.6|66776.7|66754.9|66742.2|796
1603177500000|2020-10-20 07:05:00|66780|66770|66778.6|66768.6|66789.8|66779.8|66769.6|66755.9|737
1603177800000|2020-10-20 07:10:00|66778.3|66768.3|66791.3|66781.3|66794.9|66782.6|66776.6|66761.5|728
1603178100000|2020-10-20 07:15:00|66792.4|66782.4|66800.7|66790.7|66812.3|66797.9|66788.1|66778.1|748
1603178400000|2020-10-20 07:20:00|66800.3|66790.3|66842.5|66832.5|66849.1|66835.1|66794.2|66784.2|897
1603178700000|2020-10-20 07:25:00|66842.2|66832.2|66813.7|66803.7|66846|66832.5|66811.9|66797.1|813
1603179000000|2020-10-20 07:30:00|66813.9|66803.9|66802.6|66792.6|66819.5|66804.9|66797.9|66783.3|760
1603179300000|2020-10-20 07:35:00|66802.3|66792.3|66788|66768|66811.9|66798.1|66784.3|66767.6|654
1603179600000|2020-10-20 07:40:00|66788.2|66768.2|66782.8|66772.8|66792.3|66777.9|66775.7|66760.9|761
1603179900000|2020-10-20 07:45:00|66782.5|66772.5|66767.6|66757.6|66787.9|66775.1|66761.7|66748|571
1603180200000|2020-10-20 07:50:00|66767.5|66757.5|66768.5|66758.5|66779.3|66767.3|66765.1|66753.2|533
1603180500000|2020-10-20 07:55:00|66768.6|66758.6|66752.5|66742.5|66768.6|66758.6|66743.7|66729.9|683
1603180800000|2020-10-20 08:00:00|66752.6|66742.6|66740.1|66730.1|66764.5|66754.5|66739.9|66729.9|693
1603181100000|2020-10-20 08:05:00|66740.9|66730.9|66741.7|66731.7|66759|66746.6|66740.3|66729.2|532
1603181400000|2020-10-20 08:10:00|66741.8|66731.8|66728.6|66718.6|66748|66738|66727.5|66713.4|658
1603181700000|2020-10-20 08:15:00|66727.3|66717.3|66738.8|66728.8|66741.9|66730|66723.5|66713.5|670
1603182000000|2020-10-20 08:20:00|66738.7|66728.7|66718.3|66708.3|66751.4|66736.4|66714.2|66704.2|683
1603182300000|2020-10-20 08:25:00|66718.6|66708.6|66720.5|66710.5|66743.9|66730.7|66717.1|66703.4|760
1603182600000|2020-10-20 08:30:00|66720.4|66710.4|66743.6|66733.6|66753.4|66743.4|66719.9|66709.9|650
1603182900000|2020-10-20 08:35:00|66743.3|66733.3|66725.6|66715.6|66744.7|66734.7|66725.6|66713.2|521
1603183200000|2020-10-20 08:40:00|66725.2|66715.2|66719.6|66709.6|66726.9|66716.9|66715.4|66705.4|578
1603183500000|2020-10-20 08:45:00|66719.5|66709.5|66704.8|66694.8|66726.1|66716.1|66704.3|66689.5|591
1603183800000|2020-10-20 08:50:00|66704.6|66694.6|66715.6|66705.6|66716.1|66706.1|66695.2|66683.8|603
1603184100000|2020-10-20 08:55:00|66714|66704|66729.9|66719.9|66731.5|66721.5|66711.3|66701.3|540
1603184400000|2020-10-20 09:00:00|66729.8|66719.8|66709.1|66699.1|66730|66720|66704.4|66694.4|525
1603184700000|2020-10-20 09:05:00|66709|66699|66700.4|66690.4|66709.9|66699.2|66681.5|66669|613
1603185000000|2020-10-20 09:10:00|66700.5|66690.5|66705.7|66695.7|66710.9|66700.1|66696.3|66686.3|500
1603185300000|2020-10-20 09:15:00|66710.2|66690.2|66698.8|66688.8|66712.4|66700.7|66698.7|66684.4|546
1603185600000|2020-10-20 09:20:00|66698.9|66688.9|66706.3|66696.3|66708.2|66698.2|66691.3|66680.4|519
1603185900000|2020-10-20 09:25:00|66706.1|66696.1|66706.9|66696.9|66719.1|66705.8|66703.1|66688.8|512
1603186200000|2020-10-20 09:30:00|66706.4|66696.4|66713|66693|66715.7|66701.7|66694.6|66680.4|800
1603186500000|2020-10-20 09:35:00|66708.1|66698.1|66707.9|66697.9|66721.9|66710|66705.8|66692.8|691
1603186800000|2020-10-20 09:40:00|66708.1|66698.1|66700|66690|66715.4|66705.4|66697.6|66684|525
1603187100000|2020-10-20 09:45:00|66699.6|66689.6|66713.6|66703.6|66720.1|66710.1|66693.5|66683.5|659
1603187400000|2020-10-20 09:50:00|66713.5|66703.5|66712.4|66702.4|66724.5|66714.5|66711|66701|429
1603187700000|2020-10-20 09:55:00|66712.5|66702.5|66719.5|66709.5|66726.8|66712.5|66708.6|66698.6|411
1603188000000|2020-10-20 10:00:00|66719.6|66709.6|66725.4|66715.4|66733.5|66718.4|66718.6|66708.6|380
1603188300000|2020-10-20 10:05:00|66725.5|66715.5|66726.4|66706.4|66730.7|66716.1|66717.4|66702.7|322
1603188600000|2020-10-20 10:10:00|66726.3|66706.3|66718.7|66708.7|66727.6|66712.5|66716.2|66701.8|385
1603188900000|2020-10-20 10:15:00|66718.5|66708.5|66708.6|66698.6|66718.7|66708.5|66708.1|66695.7|520
1603189200000|2020-10-20 10:20:00|66709|66699|66735.9|66715.9|66736.3|66721.2|66706.7|66691.5|525
1603189500000|2020-10-20 10:25:00|66736.1|66716.1|66725.9|66715.9|66739.3|66726.6|66725|66715|598
1603189800000|2020-10-20 10:30:00|66726|66716|66736.8|66726.8|66746.3|66736.3|66722.3|66712.3|588
1603190100000|2020-10-20 10:35:00|66736.7|66726.7|66747.1|66737.1|66747.8|66737.8|66733.2|66722.4|374
1603190400000|2020-10-20 10:40:00|66747|66737|66740.6|66730.6|66748.8|66737.1|66733|66719|463
1603190700000|2020-10-20 10:45:00|66740.5|66730.5|66747.3|66737.3|66757.3|66742.8|66739.2|66724.5|423
1603191000000|2020-10-20 10:50:00|66747.2|66737.2|66747.7|66737.7|66753|66739.7|66746|66731.9|381
1603191300000|2020-10-20 10:55:00|66747.5|66737.5|66747.1|66737.1|66755.5|66740.6|66741.6|66726.6|387
1603191600000|2020-10-20 11:00:00|66747.5|66737.5|66754.6|66734.6|66757.8|66742.8|66744.1|66729.2|444
1603191900000|2020-10-20 11:05:00|66754.5|66734.5|66747.6|66737.6|66757.1|66741.8|66739.2|66722.1|407
1603192200000|2020-10-20 11:10:00|66747.5|66737.5|66740.5|66730.5|66752.9|66739.9|66738.1|66724.1|332
1603192500000|2020-10-20 11:15:00|66740.4|66730.4|66744.9|66734.9|66746.4|66735.2|66734.8|66720|373
1603192800000|2020-10-20 11:20:00|66745|66735|66750.7|66740.7|66753|66741.6|66740.8|66725.9|469
1603193100000|2020-10-20 11:25:00|66750.4|66740.4|66749.4|66739.4|66753.1|66741.7|66743.3|66731.9|403
1603193400000|2020-10-20 11:30:00|66749.6|66739.6|66762.1|66752.1|66769.8|66754.4|66749.3|66739.3|487
1603193700000|2020-10-20 11:35:00|66761.8|66751.8|66775.2|66765.2|66781|66766.6|66761.2|66751.2|428
1603194000000|2020-10-20 11:40:00|66775.3|66765.3|66780.2|66770.2|66786.3|66771.5|66768.4|66757.4|473
1603194300000|2020-10-20 11:45:00|66779.8|66769.8|66774|66764|66782.7|66771.2|66773.3|66758.4|356
1603194600000|2020-10-20 11:50:00|66773.8|66763.8|66778.1|66768.1|66783.2|66768.9|66766.6|66752.9|377
1603194900000|2020-10-20 11:55:00|66778|66768|66772.9|66762.9|66786.5|66772.1|66769.5|66754.8|394
1603195200000|2020-10-20 12:00:00|66772.7|66762.7|66775.7|66765.7|66788.7|66773.5|66772.3|66757.9|484
1603195500000|2020-10-20 12:05:00|66775.6|66765.6|66773.2|66763.2|66781.6|66766.9|66768.1|66754.5|352
1603195800000|2020-10-20 12:10:00|66773|66763|66767.4|66747.4|66778.1|66763|66761.3|66745.6|503
1603196100000|2020-10-20 12:15:00|66767.3|66747.3|66776.5|66766.5|66781.6|66766.8|66764|66746.6|531
1603196400000|2020-10-20 12:20:00|66776.6|66766.6|66774|66764|66793.7|66776.7|66771.9|66757.3|587
1603196700000|2020-10-20 12:25:00|66773.4|66763.4|66743.3|66723.3|66776.3|66766.3|66742.6|66722.9|635
1603197000000|2020-10-20 12:30:00|66743.2|66723.2|66733.3|66723.3|66752|66736.1|66727.8|66712.2|528
1603197300000|2020-10-20 12:35:00|66733.4|66723.4|66738.3|66718.3|66746.2|66730.6|66725.5|66710.7|637
1603197600000|2020-10-20 12:40:00|66733.2|66723.2|66723.4|66713.4|66742.8|66727.7|66722.4|66707.2|552
1603197900000|2020-10-20 12:45:00|66723.6|66713.6|66716.2|66706.2|66730.4|66715.4|66715.3|66700.2|509
1603198200000|2020-10-20 12:50:00|66716.1|66706.1|66731.4|66721.4|66741.1|66725.1|66715.6|66704.1|495
1603198500000|2020-10-20 12:55:00|66736.3|66716.3|66743.8|66733.8|66744.6|66734.6|66724.4|66709.3|627
1603198800000|2020-10-20 13:00:00|66744|66734|66735.9|66725.9|66745|66734|66722.5|66708.6|800
1603199100000|2020-10-20 13:05:00|66735.7|66725.7|66767.1|66747.1|66768.7|66754.1|66733.4|66721.8|837
1603199400000|2020-10-20 13:10:00|66767.2|66747.2|66762.1|66742.1|66769.7|66754.1|66752.8|66737.4|759
1603199700000|2020-10-20 13:15:00|66762.2|66742.2|66763.7|66753.7|66768.3|66753.7|66752.8|66736.8|649
1603200000000|2020-10-20 13:20:00|66763.5|66753.5|66762.9|66742.9|66773.8|66758.3|66754.1|66739.1|572
1603200300000|2020-10-20 13:25:00|66762.8|66742.8|66761|66741|66772.2|66755.7|66750.3|66731.6|679
1603200600000|2020-10-20 13:30:00|66760.8|66740.8|66748.6|66728.6|66764.9|66749.2|66732|66716.5|825
1603200900000|2020-10-20 13:35:00|66749.3|66729.3|66749.7|66729.7|66771.2|66755.2|66735.9|66721.6|867
1603201200000|2020-10-20 13:40:00|66744.6|66734.6|66730.2|66710.2|66754.4|66739.1|66727.4|66708|907
1603201500000|2020-10-20 13:45:00|66730.3|66710.3|66723|66713|66733.4|66715.9|66716.5|66698.7|736
1603201800000|2020-10-20 13:50:00|66723.1|66713.1|66725.8|66705.8|66733.5|66717.5|66715.1|66700.5|831
1603202100000|2020-10-20 13:55:00|66727.1|66707.1|66706.7|66686.7|66728|66712.9|66699.8|66683.5|775
1603202400000|2020-10-20 14:00:00|66707|66687|66713.3|66703.3|66725.7|66710.6|66699.2|66684|876
1603202700000|2020-10-20 14:05:00|66718.5|66698.5|66706.9|66686.9|66719|66704.2|66695.8|66681.3|679
1603203000000|2020-10-20 14:10:00|66706.7|66686.7|66700.2|66690.2|66709.9|66695.9|66683.9|66669|813
1603203300000|2020-10-20 14:15:00|66700.1|66690.1|66686.5|66666.5|66713.2|66698.2|66681.2|66666|829
1603203600000|2020-10-20 14:20:00|66681.6|66671.6|66686.4|66666.4|66690.9|66675.4|66672.5|66657.1|676
1603203900000|2020-10-20 14:25:00|66686|66666|66681.5|66661.5|66691.9|66676.9|66675.1|66658|678
1603204200000|2020-10-20 14:30:00|66681.3|66661.3|66668.7|66658.7|66682.6|66667.3|66666.3|66650.7|619
1603204500000|2020-10-20 14:35:00|66668.6|66658.6|66667.9|66657.9|66676|66661|66657|66640.1|773
1603204800000|2020-10-20 14:40:00|66672.9|66652.9|66669.5|66649.5|66677.3|66662|66659.9|66644.7|782
1603205100000|2020-10-20 14:45:00|66669.6|66649.6|66668.6|66658.6|66677.3|66662.1|66660.1|66645.4|802
1603205400000|2020-10-20 14:50:00|66668.3|66658.3|66671.4|66651.4|66678.6|66663.7|66661.8|66642.7|706
1603205700000|2020-10-20 14:55:00|66671.5|66651.5|66679.9|66669.9|66684.6|66670|66665.8|66650.5|737
1603206000000|2020-10-20 15:00:00|66680.1|66670.1|66694.2|66674.2|66696.4|66683.2|66677.6|66662.8|691
1603206300000|2020-10-20 15:05:00|66693.9|66673.9|66692|66682|66700.3|66684.7|66683.7|66668.6|731
1603206600000|2020-10-20 15:10:00|66691.9|66681.9|66679.6|66669.6|66698.1|66683.8|66676.2|66664|542
1603206900000|2020-10-20 15:15:00|66679.7|66669.7|66666.4|66656.4|66694.9|66679.6|66664.3|66648.5|763
1603207200000|2020-10-20 15:20:00|66666.5|66656.5|66670.8|66660.8|66681.9|66666.5|66664.6|66650|501
1603207500000|2020-10-20 15:25:00|66675.8|66655.8|66673.9|66653.9|66678.9|66663.5|66668.1|66653.1|546
1603207800000|2020-10-20 15:30:00|66668.2|66658.2|66667.1|66657.1|66677|66662.1|66659|66643.4|645
1603208100000|2020-10-20 15:35:00|66666.9|66656.9|66655.2|66635.2|66672.6|66657.7|66643.3|66628.4|685
1603208400000|2020-10-20 15:40:00|66655.6|66635.6|66642.7|66632.7|66658.2|66643.5|66637.2|66622.2|576
1603208700000|2020-10-20 15:45:00|66642.8|66632.8|66633.6|66623.6|66645.1|66633.3|66630.2|66616.1|569
1603209000000|2020-10-20 15:50:00|66632.4|66622.4|66625.4|66615.4|66636.8|66622.5|66618.7|66602.1|554
1603209300000|2020-10-20 15:55:00|66625.3|66615.3|66625.2|66615.2|66635.2|66620|66618.9|66607|538
1603209600000|2020-10-20 16:00:00|66629.3|66609.3|66625.1|66605.1|66640.6|66623.3|66624.4|66605.1|559
1603209900000|2020-10-20 16:05:00|66624.6|66604.6|66635.3|66615.3|66639.2|66622.7|66620.9|66602.8|481
1603210200000|2020-10-20 16:10:00|66635.4|66615.4|66616.6|66606.6|66639.6|66621.1|66613.9|66599.2|438
1603210500000|2020-10-20 16:15:00|66616.5|66606.5|66619|66599|66624.8|66609.3|66613.1|66598|463
1603210800000|2020-10-20 16:20:00|66618.9|66598.9|66621.9|66601.9|66625.3|66609.8|66607.8|66593|484
1603211100000|2020-10-20 16:25:00|66621.8|66601.8|66638.8|66618.8|66638.8|66621.8|66616.5|66600.7|483
1603211400000|2020-10-20 16:30:00|66639.2|66619.2|66609.3|66599.3|66640.4|66625.2|66608.8|66593.7|724
1603211700000|2020-10-20 16:35:00|66609.4|66599.4|66608.3|66598.3|66619.3|66603.9|66601.6|66586.4|787
1603212000000|2020-10-20 16:40:00|66608.2|66598.2|66599|66589|66614.9|66598.4|66597.3|66582.3|560
1603212300000|2020-10-20 16:45:00|66598.6|66588.6|66607.8|66587.8|66609.5|66594.1|66596|66581.8|557
1603212600000|2020-10-20 16:50:00|66607.9|66587.9|66617.2|66597.2|66617.6|66600.9|66600.3|66585.2|506
1603212900000|2020-10-20 16:55:00|66617.3|66597.3|66606.2|66596.2|66621.5|66606.6|66605.7|66590.8|481
1603213200000|2020-10-20 17:00:00|66605.6|66595.6|66607.5|66587.5|66611.2|66597|66597.2|66582|444
1603213500000|2020-10-20 17:05:00|66607.7|66587.7|66596.7|66586.7|66607.9|66589.1|66596.2|66581.3|339
1603213800000|2020-10-20 17:10:00|66596.8|66586.8|66590|66580|66601.8|66586.8|66588.3|66571.6|404
1603214100000|2020-10-20 17:15:00|66589.9|66579.9|66595.8|66575.8|66597.1|66582|66587.1|66572.5|394
1603214400000|2020-10-20 17:20:00|66596.1|66576.1|66576.5|66566.5|66597.9|66579.5|66571.9|66556.6|442
1603214700000|2020-10-20 17:25:00|66576.6|66566.6|66573.7|66563.7|66579.7|66566.6|66568|66550.9|430
1603215000000|2020-10-20 17:30:00|66573.5|66563.5|66580.8|66560.8|66585.1|66569.2|66570.4|66555.8|425
1603215300000|2020-10-20 17:35:00|66580.7|66560.7|66574.4|66564.4|66581|66565.9|66569.7|66554.2|419
1603215600000|2020-10-20 17:40:00|66574.5|66564.5|66571.4|66561.4|66583|66567|66570.8|66555.3|375
1603215900000|2020-10-20 17:45:00|66571.3|66561.3|66581.6|66561.6|66582.2|66567|66571.3|66556.6|390
1603216200000|2020-10-20 17:50:00|66581.8|66561.8|66595.8|66575.8|66596.6|66581.6|66574.6|66559.8|398
1603216500000|2020-10-20 17:55:00|66595.9|66575.9|66616.4|66596.4|66617.1|66599.1|66590.2|66574.9|518
1603216800000|2020-10-20 18:00:00|66615.7|66595.7|66617.6|66597.6|66618|66603.1|66598.3|66583.8|479
1603217100000|2020-10-20 18:05:00|66617.4|66597.4|66623.1|66603.1|66627.9|66609.4|66606.7|66591.2|615
1603217400000|2020-10-20 18:10:00|66623|66603|66605.9|66585.9|66623.3|66603.3|66605.9|66585.9|486
1603217700000|2020-10-20 18:15:00|66606.1|66586.1|66592|66572|66606.8|66586.8|66588.3|66571.3|456
1603218000000|2020-10-20 18:20:00|66591.9|66571.9|66594|66574|66599.5|66582.1|66583.9|66568.5|502
1603218300000|2020-10-20 18:25:00|66593.9|66573.9|66592.5|66572.5|66594.8|66579.8|66586.9|66571.6|463
1603218600000|2020-10-20 18:30:00|66592.4|66572.4|66605.3|66585.3|66605.9|66585.9|66587.6|66571.1|417
1603218900000|2020-10-20 18:35:00|66605.4|66585.4|66608.5|66588.5|66609|66589|66603.6|66583.6|313
1603219200000|2020-10-20 18:40:00|66608.3|66588.3|66609.7|66589.7|66609.7|66589.7|66598.4|66582.4|378
1603219500000|2020-10-20 18:45:00|66609.3|66589.3|66615.2|66595.2|66618.5|66600.8|66604.5|66588.1|409
1603219800000|2020-10-20 18:50:00|66615.3|66595.3|66631.3|66611.3|66634.7|66617.8|66610.8|66594.8|429
1603220100000|2020-10-20 18:55:00|66631.1|66611.1|66629.6|66609.6|66631.9|66616.1|66622.6|66606.9|404
1603220400000|2020-10-20 19:00:00|66629.9|66609.9|66627.5|66607.5|66631.8|66612.7|66622.5|66607.3|353
1603220700000|2020-10-20 19:05:00|66627.6|66607.6|66635.7|66615.7|66641.5|66621.5|66627.4|66607.4|549
1603221000000|2020-10-20 19:10:00|66635.4|66615.4|66637.2|66617.2|66645.2|66625.6|66634.2|66614.2|613
1603221300000|2020-10-20 19:15:00|66637.7|66617.7|66638.9|66618.9|66649.1|66629.1|66636|66616|635
1603221600000|2020-10-20 19:20:00|66639.2|66619.2|66634.8|66614.8|66642.9|66626.3|66631|66611|530
1603221900000|2020-10-20 19:25:00|66634.6|66614.6|66634.6|66614.6|66638.4|66618.4|66632.1|66612.1|502
1603222200000|2020-10-20 19:30:00|66635.2|66615.2|66652|66632|66655.1|66637.5|66635.1|66615.1|551
1603222500000|2020-10-20 19:35:00|66651.7|66631.7|66655.8|66635.8|66659.1|66639.1|66651.6|66631.6|487
1603222800000|2020-10-20 19:40:00|66656.2|66636.2|66640.5|66620.5|66656.4|66639.4|66629.1|66609.1|553
1603223100000|2020-10-20 19:45:00|66641|66621|66646.2|66626.2|66647.4|66627.4|66639.8|66619.8|403
1603223400000|2020-10-20 19:50:00|66646.1|66626.1|66650.6|66630.6|66654.6|66634.6|66645.7|66625.7|340
1603223700000|2020-10-20 19:55:00|66650.7|66630.7|66652.9|66632.9|66654|66634|66650|66630|326
1603224000000|2020-10-20 20:00:00|66653|66633|66653.6|66633.6|66654.2|66638.5|66648.4|66631.1|177
1603224300000|2020-10-20 20:05:00|66653.5|66633.5|66654.2|66634.2|66654.8|66634.8|66652.3|66632.3|201
1603224600000|2020-10-20 20:10:00|66654.1|66634.1|66655.4|66635.4|66657.8|66637.8|66647.2|66632|242
1603224900000|2020-10-20 20:15:00|66655.6|66635.6|66654.9|66634.9|66659.3|66641.9|66648.5|66628.5|220
1603225200000|2020-10-20 20:20:00|66654.7|66634.7|66654.5|66634.5|66655.1|66635.1|66653.7|66633.7|115
1603225500000|2020-10-20 20:25:00|66654.6|66634.6|66654.3|66634.3|66656|66636|66654|66634|168
1603225800000|2020-10-20 20:30:00|66654|66634|66652.6|66632.6|66655.7|66635.7|66650.9|66630.9|269
1603226100000|2020-10-20 20:35:00|66652.7|66632.7|66655.3|66635.3|66657.1|66637.1|66651.7|66631.7|333
1603226400000|2020-10-20 20:40:00|66655.5|66635.5|66653|66633|66656.2|66636.2|66651.7|66631.7|241
1603226700000|2020-10-20 20:45:00|66652.7|66632.7|66652.8|66632.8|66654.3|66634.3|66651.5|66631.5|269
1603227000000|2020-10-20 20:50:00|66652.7|66632.7|66656.4|66636.4|66658.2|66638.2|66648.8|66628.8|294
1603227300000|2020-10-20 20:55:00|66654.9|66634.9|66658.9|66611.9|66660.8|66637.2|66644.9|66611.8|344
1603227600000|2020-10-20 21:00:00|66660.4|66604.4|66660.8|66568.1|66675.4|66611.4|66653.7|66567.4|63
1603227900000|2020-10-20 21:05:00|66665.1|66559.1|66651.1|66567.7|66665.1|66569.9|66646.6|66555.4|110
1603228200000|2020-10-20 21:10:00|66648.7|66567.2|66648.9|66555.1|66657.6|66567.7|66643.3|66550.2|99
1603228500000|2020-10-20 21:15:00|66647.2|66559.1|66648.6|66567.1|66676.3|66568|66645.8|66545.1|75
1603228800000|2020-10-20 21:20:00|66647.6|66568|66647.9|66560.3|66672.6|66568.7|66641.1|66548.7|127
1603229100000|2020-10-20 21:25:00|66647.7|66554.1|66659.9|66556.5|66670.4|66562.8|66643.2|66544.2|104
1603229400000|2020-10-20 21:30:00|66661.1|66556.4|66652.8|66591.1|66665.3|66593.8|66645.6|66556.4|257
1603229700000|2020-10-20 21:35:00|66653.2|66591.2|66659.6|66583.8|66678.6|66594.9|66647.4|66574.7|188
1603230000000|2020-10-20 21:40:00|66661.6|66580.8|66663.7|66585|66674.2|66594.6|66650.8|66578.1|122
1603230300000|2020-10-20 21:45:00|66660.6|66586.9|66663.7|66586.1|66671.2|66593.2|66647.8|66575.6|128
1603230600000|2020-10-20 21:50:00|66664.2|66582.9|66663.4|66579.8|66672.2|66595.7|66654.1|66576.9|135
1603230900000|2020-10-20 21:55:00|66657.7|66583.8|66666.7|66583.5|66672.3|66593.2|66650.8|66572.2|151
1603231200000|2020-10-20 22:00:00|66658|66584.7|66669.8|66585.4|66669.8|66590.6|66650.2|66575.8|254
1603231500000|2020-10-20 22:05:00|66665.1|66588.6|66657.1|66589.8|66669.1|66595.9|66655|66584.7|215
1603231800000|2020-10-20 22:10:00|66656.7|66590.3|66652.6|66585.2|66663.6|66620.1|66647.6|66578.5|300
1603232100000|2020-10-20 22:15:00|66652.1|66587.7|66643.5|66566.1|66656.3|66592.7|66608.6|66553|209
1603232400000|2020-10-20 22:20:00|66643.9|66566.4|66646.4|66579.7|66652.8|66587.6|66608.6|66553.2|362
1603232700000|2020-10-20 22:25:00|66643.9|66578.4|66642.4|66575.2|66650.2|66587.7|66610.6|66566.8|209
1603233000000|2020-10-20 22:30:00|66646.6|66575.1|66648.4|66595.9|66659.7|66602.9|66609.8|66565.6|298
1603233300000|2020-10-20 22:35:00|66648.6|66595.8|66635.3|66595.5|66649.2|66605|66609.3|66582.4|354
1603233600000|2020-10-20 22:40:00|66636|66596.2|66635.6|66601.5|66647.8|66605.4|66625|66584.5|286
1603233900000|2020-10-20 22:45:00|66636.9|66600.6|66641.3|66595.5|66643.4|66603.4|66634.6|66586.7|151
1603234200000|2020-10-20 22:50:00|66641.4|66595.8|66638.8|66601.9|66646.6|66604.7|66638.7|66593.2|142
1603234500000|2020-10-20 22:55:00|66640.2|66598.2|66636.3|66594.6|66645.2|66607.6|66634.6|66588.5|161
1603234800000|2020-10-20 23:00:00|66636.8|66593.9|66637.1|66597.8|66639.4|66611.3|66631|66588.3|136
1603235100000|2020-10-20 23:05:00|66636.8|66597.4|66632.5|66596|66638|66606.7|66623.4|66590.2|214
1603235400000|2020-10-20 23:10:00|66633|66596.6|66631.8|66599.4|66639.8|66600|66629.9|66591.8|195
1603235700000|2020-10-20 23:15:00|66631.5|66595.3|66599.3|66579.3|66637.7|66599.4|66582.4|66559.5|384
1603236000000|2020-10-20 23:20:00|66599.4|66579.4|66614.9|66594.9|66617.4|66597.4|66598.9|66578.9|411
1603236300000|2020-10-20 23:25:00|66614.4|66594.4|66613.2|66593.2|66617|66597|66610.1|66590.1|323
1603236600000|2020-10-20 23:30:00|66613.7|66593.7|66613.8|66593.8|66620.2|66600.2|66599.1|66579.1|400
1603236900000|2020-10-20 23:35:00|66613.7|66593.7|66608.3|66588.3|66617.7|66597.7|66602.5|66577.5|377
1603237200000|2020-10-20 23:40:00|66607.9|66587.9|66609.4|66589.4|66612.9|66592.9|66607.6|66587.6|226
1603237500000|2020-10-20 23:45:00|66609.3|66589.3|66609.3|66589.3|66612.9|66592.9|66606.3|66586.3|273
1603237800000|2020-10-20 23:50:00|66609.2|66589.2|66607.5|66587.5|66610.9|66590.9|66606.3|66586.3|303
1603238100000|2020-10-20 23:55:00|66607.4|66587.4|66608.1|66588.1|66615.5|66595.5|66603.6|66583.6|394
1603238400000|2020-10-21 00:00:00|66610|66590|66613.6|66593.6|66618.2|66598.2|66606.1|66586.1|529
1603238700000|2020-10-21 00:05:00|66613.5|66593.5|66611.2|66591.2|66620.8|66600.8|66609.9|66589.9|572
1603239000000|2020-10-21 00:10:00|66611.4|66591.4|66605.5|66585.5|66612.3|66592.3|66587.8|66567.8|600
1603239300000|2020-10-21 00:15:00|66605|66585|66588.7|66568.7|66605|66585|66578.2|66558.2|378
1603239600000|2020-10-21 00:20:00|66588.6|66568.6|66589.6|66569.6|66596|66576|66578.3|66558.3|384
1603239900000|2020-10-21 00:25:00|66589.2|66569.2|66600.9|66580.9|66604.4|66584.4|66588.1|66568.1|460
1603240200000|2020-10-21 00:30:00|66599.1|66579.1|66596.4|66576.4|66601.2|66581.2|66595|66575|390
1603240500000|2020-10-21 00:35:00|66596.6|66576.6|66588.4|66568.4|66598.5|66578.5|66586.9|66566.9|282
1603240800000|2020-10-21 00:40:00|66588.3|66568.3|66577.3|66557.3|66588.5|66568.5|66554.6|66534.6|637
1603241100000|2020-10-21 00:45:00|66577.5|66557.5|66572.2|66552.2|66586.4|66566.4|66571.4|66551.4|559
1603241400000|2020-10-21 00:50:00|66572.1|66552.1|66587.5|66567.5|66588.4|66568.6|66570.9|66550.9|407
1603241700000|2020-10-21 00:55:00|66588|66568|66581.7|66561.7|66594.5|66574.5|66563.9|66543.9|570
1603242000000|2020-10-21 01:00:00|66581.9|66561.9|66565.2|66545.2|66586.4|66566.4|66558.4|66538.4|771
1603242300000|2020-10-21 01:05:00|66565.4|66545.4|66559.3|66539.3|66579|66559|66545.4|66525.4|721
1603242600000|2020-10-21 01:10:00|66559.7|66539.7|66569.1|66549.1|66573.1|66553.1|66556.9|66536.9|594
1603242900000|2020-10-21 01:15:00|66569.6|66549.6|66598.5|66578.5|66611.5|66591.5|66560.4|66540.4|821
1603243200000|2020-10-21 01:20:00|66598.4|66578.4|66612.2|66592.2|66637.2|66617.2|66597.2|66577.2|770
1603243500000|2020-10-21 01:25:00|66612.1|66592.1|66620.6|66600.6|66622.9|66608.2|66606.6|66588.4|692
1603243800000|2020-10-21 01:30:00|66620.4|66600.4|66601.5|66591.5|66620.7|66604.9|66585.3|66565.3|957
1603244100000|2020-10-21 01:35:00|66601.9|66591.9|66586|66566|66627|66610.6|66580.1|66565.2|906
1603244400000|2020-10-21 01:40:00|66581.1|66571.1|66556.1|66536.1|66596.1|66579.3|66531.4|66511.4|895
1603244700000|2020-10-21 01:45:00|66557.8|66537.8|66548.4|66528.4|66562.5|66545.9|66511.4|66497.2|968
1603245000000|2020-10-21 01:50:00|66548.2|66528.2|66571.4|66551.4|66574|66559|66536.3|66521.7|840
1603245300000|2020-10-21 01:55:00|66573.6|66553.6|66584.6|66564.6|66588.4|66574.1|66562.8|66547.8|814
1603245600000|2020-10-21 02:00:00|66579.6|66569.6|66559.1|66549.1|66581.9|66569.6|66552.8|66539.4|738
1603245900000|2020-10-21 02:05:00|66558.5|66548.5|66556|66546|66584.1|66568.9|66549|66534.7|802
1603246200000|2020-10-21 02:10:00|66555.7|66545.7|66540|66530|66565|66551.8|66534.3|66520.7|735
1603246500000|2020-10-21 02:15:00|66540.1|66530.1|66532.9|66522.9|66544.8|66532.2|66524|66509.1|754
1603246800000|2020-10-21 02:20:00|66530.4|66520.4|66546|66526|66559.2|66545.5|66527|66511.6|782
1603247100000|2020-10-21 02:25:00|66545.7|66525.7|66541.8|66531.8|66555.5|66541.2|66526.8|66513.5|744
1603247400000|2020-10-21 02:30:00|66541.6|66531.6|66552.8|66542.8|66560.8|66546.2|66533|66517.1|721
1603247700000|2020-10-21 02:35:00|66551.6|66541.6|66538.7|66528.7|66557.8|66543.8|66528.4|66514.1|696
1603248000000|2020-10-21 02:40:00|66538.6|66528.6|66542.4|66532.4|66542.5|66532.5|66526|66511.7|690
1603248300000|2020-10-21 02:45:00|66542.5|66532.5|66546.6|66536.6|66550.3|66540.3|66533.2|66523.2|611
1603248600000|2020-10-21 02:50:00|66546.7|66536.7|66542.9|66532.9|66550.6|66539.4|66533.8|66523.8|724
1603248900000|2020-10-21 02:55:00|66543|66533|66567.4|66557.4|66575.7|66560.6|66539.1|66529.1|706
1603249200000|2020-10-21 03:00:00|66567.8|66557.8|66562.6|66542.6|66569.3|66557.9|66548.9|66535.1|701
1603249500000|2020-10-21 03:05:00|66557.7|66547.7|66532.3|66522.3|66563.5|66549.1|66532|66520.3|585
1603249800000|2020-10-21 03:10:00|66532.2|66522.2|66531.6|66521.6|66534.5|66524.5|66522.3|66512.3|493
1603250100000|2020-10-21 03:15:00|66531.9|66521.9|66529.4|66519.4|66543.2|66529.2|66526.9|66516.9|626
1603250400000|2020-10-21 03:20:00|66529.3|66519.3|66524.2|66514.2|66534.2|66524.2|66519.9|66508.7|575
1603250700000|2020-10-21 03:25:00|66525|66515|66497.6|66487.6|66525.2|66515.2|66484.2|66472.1|721
1603251000000|2020-10-21 03:30:00|66497.9|66487.9|66480|66470|66503.6|66491.3|66463.9|66450.2|820
1603251300000|2020-10-21 03:35:00|66480.3|66470.3|66485.1|66475.1|66491.4|66477.2|66462.1|66448.7|680
1603251600000|2020-10-21 03:40:00|66484.3|66474.3|66486.7|66476.7|66500.7|66488.7|66483.5|66472.9|603
1603251900000|2020-10-21 03:45:00|66487|66477|66480.3|66470.3|66489.4|66479.4|66479|66469|493
1603252200000|2020-10-21 03:50:00|66480|66470|66476.4|66466.4|66481.1|66471.1|66473.7|66463.7|507
1603252500000|2020-10-21 03:55:00|66476.3|66466.3|66456.1|66446.1|66477.1|66467.1|66451.8|66441.8|610
1603252800000|2020-10-21 04:00:00|66455.8|66445.8|66447.4|66437.4|66458.1|66448.1|66439.3|66426|617
1603253100000|2020-10-21 04:05:00|66447.3|66437.3|66458.1|66448.1|66470.3|66455.7|66441.5|66431.5|497
1603253400000|2020-10-21 04:10:00|66458|66448|66453.8|66443.8|66459.3|66449.3|66448.3|66433.8|423
1603253700000|2020-10-21 04:15:00|66454|66444|66447.5|66437.5|66456.4|66446.4|66447.4|66437.4|390
1603254000000|2020-10-21 04:20:00|66447.4|66437.4|66435.3|66425.3|66453.9|66443.9|66432|66420.5|539
1603254300000|2020-10-21 04:25:00|66435.4|66425.4|66418.1|66408.1|66439|66429|66407.3|66392.3|673
1603254600000|2020-10-21 04:30:00|66418|66408|66369.2|66359.2|66419.8|66409.8|66369|66354.4|802
1603254900000|2020-10-21 04:35:00|66369.8|66359.8|66358.3|66338.3|66385.3|66369.2|66286.1|66266.1|976
1603255200000|2020-10-21 04:40:00|66358|66338|66348.8|66328.8|66366.6|66346.6|66341.2|66323.2|768
1603255500000|2020-10-21 04:45:00|66349|66329|66362|66342|66367.5|66347.5|66348|66328.9|595
1603255800000|2020-10-21 04:50:00|66362.2|66342.2|66346.6|66336.6|66362.8|66348.4|66346.3|66333|554
1603256100000|2020-10-21 04:55:00|66346.5|66336.5|66337.1|66327.1|66357.7|66342.9|66334.9|66318.8|606
1603256400000|2020-10-21 05:00:00|66337.6|66327.6|66331.8|66321.8|66347.3|66332.8|66320.1|66303.4|695
1603256700000|2020-10-21 05:05:00|66331.5|66321.5|66334.6|66324.6|66336.8|66324.8|66322|66308.8|607
1603257000000|2020-10-21 05:10:00|66334.5|66324.5|66349|66339|66368.3|66353.6|66334.5|66319.8|637
1603257300000|2020-10-21 05:15:00|66349.1|66339.1|66357.9|66347.9|66359.8|66349.8|66339.8|66329.8|631
1603257600000|2020-10-21 05:20:00|66358.8|66348.8|66379.8|66369.8|66387|66372.5|66356|66341.5|583
1603257900000|2020-10-21 05:25:00|66379.9|66369.9|66391.5|66381.5|66403.9|66392|66377|66365.4|643
1603258200000|2020-10-21 05:30:00|66391.6|66381.6|66399.1|66389.1|66406.2|66392.7|66383.1|66373.1|708
1603258500000|2020-10-21 05:35:00|66399.3|66389.3|66400.9|66390.9|66425.5|66414.6|66396.8|66386.8|766
1603258800000|2020-10-21 05:40:00|66402.5|66392.5|66373.6|66363.6|66403.4|66393.4|66373.1|66363.1|634
1603259100000|2020-10-21 05:45:00|66373.7|66363.7|66411|66401|66426.7|66412.1|66372.4|66362.4|782
1603259400000|2020-10-21 05:50:00|66411.1|66401.1|66373.6|66363.6|66414.5|66404.2|66373.4|66359.5|722
1603259700000|2020-10-21 05:55:00|66373.1|66363.1|66369|66359|66403.9|66391.4|66358.2|66343.6|864
1603260000000|2020-10-21 06:00:00|66369.4|66359.4|66387.2|66377.2|66388.4|66377.6|66361.7|66351.7|762
1603260300000|2020-10-21 06:05:00|66387.3|66377.3|66391.9|66381.9|66411.2|66397.4|66381.3|66371.2|711
1603260600000|2020-10-21 06:10:00|66391.8|66381.8|66380.1|66370.1|66402.2|66392.2|66366.9|66352.9|753
1603260900000|2020-10-21 06:15:00|66380.3|66370.3|66364.3|66354.3|66384.4|66374.4|66355.4|66343.4|829
1603261200000|2020-10-21 06:20:00|66364.7|66354.7|66367.1|66357.1|66384.3|66370.9|66361.4|66351.4|772
1603261500000|2020-10-21 06:25:00|66366.8|66356.8|66337.6|66327.6|66371.3|66361.3|66331.4|66319.2|802
1603261800000|2020-10-21 06:30:00|66337.5|66327.5|66366.4|66356.4|66378.1|66365.7|66337.2|66327.2|825
1603262100000|2020-10-21 06:35:00|66365.7|66355.7|66347.6|66337.6|66374.1|66359.4|66343.9|66329.5|696
1603262400000|2020-10-21 06:40:00|66347.4|66337.4|66295|66285|66355|66342.9|66290.5|66275.8|852
1603262700000|2020-10-21 06:45:00|66300.2|66280.2|66327.1|66317.1|66335.8|66320.3|66289.5|66274.7|867
1603263000000|2020-10-21 06:50:00|66326.8|66316.8|66328.7|66318.7|66333.8|66323.8|66315.9|66304.2|789
1603263300000|2020-10-21 06:55:00|66328.9|66318.9|66349.2|66329.2|66349.5|66335.7|66323.6|66313.6|765
1603263600000|2020-10-21 07:00:00|66344.6|66334.6|66327.7|66317.7|66352|66338.1|66323.7|66308.2|830
1603263900000|2020-10-21 07:05:00|66328|66318|66331|66321|66341.5|66327.2|66287.6|66272.4|862
1603264200000|2020-10-21 07:10:00|66330.3|66320.3|66355.5|66345.5|66370.3|66358.8|66321.2|66311.2|900
1603264500000|2020-10-21 07:15:00|66355.6|66345.6|66369.7|66359.7|66374.2|66359.7|66347.7|66333.2|838
1603264800000|2020-10-21 07:20:00|66369.6|66359.6|66377.3|66367.3|66384.3|66369.3|66360.9|66348.5|754
1603265100000|2020-10-21 07:25:00|66377.4|66367.4|66369.8|66359.8|66384.6|66374.6|66365.3|66352.8|812
1603265400000|2020-10-21 07:30:00|66369.9|66359.9|66352.5|66342.5|66393.2|66378.5|66351.7|66339.6|858
1603265700000|2020-10-21 07:35:00|66352.3|66342.3|66364.2|66354.2|66371.4|66361.4|66345.1|66335.1|750
1603266000000|2020-10-21 07:40:00|66364|66354|66373.2|66363.2|66377.7|66365.4|66336.6|66322.5|855
1603266300000|2020-10-21 07:45:00|66373.4|66363.4|66400|66380|66401.5|66385.6|66365.3|66351.3|854
1603266600000|2020-10-21 07:50:00|66395.1|66385.1|66401.4|66391.4|66412.8|66397.5|66381.9|66370.7|833
1603266900000|2020-10-21 07:55:00|66401|66391|66378.9|66368.9|66413.5|66401.3|66372.5|66361.5|860
1603267200000|2020-10-21 08:00:00|66379.6|66369.6|66398.9|66388.9|66405.5|66395.5|66376|66366|803
1603267500000|2020-10-21 08:05:00|66398.8|66388.8|66394.4|66384.4|66405.4|66395.4|66386.7|66374.9|733
1603267800000|2020-10-21 08:10:00|66394.1|66384.1|66386.8|66376.8|66397.3|66387.3|66378.5|66368.5|676
1603268100000|2020-10-21 08:15:00|66386.9|66376.9|66396.2|66386.2|66400.8|66389.8|66381.1|66371.1|718
1603268400000|2020-10-21 08:20:00|66395.4|66385.4|66457.5|66447.5|66468.1|66452|66394.3|66384.3|814
1603268700000|2020-10-21 08:25:00|66462.9|66442.9|66444.9|66434.9|66482.5|66468.6|66443.3|66432.5|908
1603269000000|2020-10-21 08:30:00|66445.3|66435.3|66439.9|66419.9|66446.6|66435.7|66410.5|66395.6|886
1603269300000|2020-10-21 08:35:00|66439.8|66419.8|66451.4|66441.4|66458.5|66448.5|66431.9|66417|719
1603269600000|2020-10-21 08:40:00|66451.3|66441.3|66448.7|66438.7|66463.5|66451.6|66435.4|66420.4|791
1603269900000|2020-10-21 08:45:00|66448.6|66438.6|66438.9|66428.9|66455|66441.3|66425.5|66410.2|718
1603270200000|2020-10-21 08:50:00|66439|66429|66455.5|66435.5|66456.9|66442.3|66439|66422.7|742
1603270500000|2020-10-21 08:55:00|66455|66435|66451.7|66431.7|66461.8|66446.9|66436.2|66419.1|647
1603270800000|2020-10-21 09:00:00|66451.5|66431.5|66435.7|66425.7|66453.1|66438.8|66435.1|66420.1|614
1603271100000|2020-10-21 09:05:00|66434.9|66424.9|66433.3|66423.3|66442.3|66432.3|66422.7|66408.3|581
1603271400000|2020-10-21 09:10:00|66432.6|66422.6|66438.7|66418.7|66446.2|66433.6|66430.8|66416.5|533
1603271700000|2020-10-21 09:15:00|66439.4|66419.4|66427.4|66407.4|66448|66432.9|66421.2|66405.7|662
1603272000000|2020-10-21 09:20:00|66426.9|66406.9|66443.6|66433.6|66447.6|66433.6|66423.1|66406.9|649
1603272300000|2020-10-21 09:25:00|66443.8|66433.8|66451.8|66441.8|66458.5|66443.5|66437.6|66426.4|619
1603272600000|2020-10-21 09:30:00|66451.9|66441.9|66451.7|66441.7|66453.4|66443.4|66441.9|66430|575
1603272900000|2020-10-21 09:35:00|66451.8|66441.8|66459.8|66449.8|66461|66451|66450.3|66440.3|445
1603273200000|2020-10-21 09:40:00|66459.6|66449.6|66449.9|66439.9|66463.3|66449.8|66444.2|66434.2|598
1603273500000|2020-10-21 09:45:00|66450|66440|66439.5|66429.5|66459.9|66447.3|66438.2|66428.2|603
1603273800000|2020-10-21 09:50:00|66439.7|66429.7|66438.5|66428.5|66445.8|66432.4|66422.5|66412.5|617
1603274100000|2020-10-21 09:55:00|66438.4|66428.4|66433.5|66423.5|66445.8|66435.8|66430.2|66419.7|507
1603274400000|2020-10-21 10:00:00|66433.4|66423.4|66422.7|66412.7|66445.8|66430.6|66419.6|66405.8|561
1603274700000|2020-10-21 10:05:00|66422.9|66412.9|66415.2|66405.2|66430.4|66415.1|66409.7|66394.3|475
1603275000000|2020-10-21 10:10:00|66415|66405|66416.1|66396.1|66420.5|66405.5|66407|66391.4|401
1603275300000|2020-10-21 10:15:00|66416.2|66396.2|66406.1|66386.1|66417.5|66402.1|66399.3|66383.1|477
1603275600000|2020-10-21 10:20:00|66406.2|66386.2|66397.6|66377.6|66407.7|66390.4|66388.6|66373.3|391
1603275900000|2020-10-21 10:25:00|66397.5|66377.5|66395.6|66385.6|66405.4|66390.5|66390.5|66376|356
1603276200000|2020-10-21 10:30:00|66396|66386|66398.3|66378.3|66402.2|66388|66390.7|66376.1|440
1603276500000|2020-10-21 10:35:00|66394.2|66384.2|66382.8|66372.8|66400.5|66385.7|66379.2|66364.4|437
1603276800000|2020-10-21 10:40:00|66383|66373|66392.4|66382.4|66403.1|66388.2|66380|66368.5|520
1603277100000|2020-10-21 10:45:00|66392.5|66382.5|66393|66383|66397.9|66384.2|66380.8|66364.4|551
1603277400000|2020-10-21 10:50:00|66393.2|66383.2|66392.3|66372.3|66399|66385.7|66385.7|66371.3|452
1603277700000|2020-10-21 10:55:00|66392.5|66372.5|66393.7|66373.7|66399|66383.1|66385.8|66372|383
1603278000000|2020-10-21 11:00:00|66393.9|66373.9|66395.8|66385.8|66404.5|66387.7|66387.7|66372.2|548
1603278300000|2020-10-21 11:05:00|66396.7|66386.7|66402.7|66382.7|66404.3|66389.2|66392.5|66374.9|413
1603278600000|2020-10-21 11:10:00|66402.6|66382.6|66396.3|66386.3|66403.5|66388.6|66390.4|66374.1|538
1603278900000|2020-10-21 11:15:00|66401.4|66381.4|66395.6|66375.6|66403.9|66388.9|66392.8|66374.9|422
1603279200000|2020-10-21 11:20:00|66396.3|66376.3|66411.8|66391.8|66413.4|66396.7|66391|66375.6|483
1603279500000|2020-10-21 11:25:00|66411.6|66391.6|66419.9|66399.9|66421|66404.1|66396.7|66381.7|654
1603279800000|2020-10-21 11:30:00|66419.6|66399.6|66425.9|66405.9|66427.1|66411.8|66405.2|66391.4|679
1603280100000|2020-10-21 11:35:00|66425.8|66405.8|66434.8|66414.8|66444.6|66429.6|66418.9|66403.3|609
1603280400000|2020-10-21 11:40:00|66435|66415|66443.4|66423.4|66445.9|66430.9|66434.6|66414.6|747
1603280700000|2020-10-21 11:45:00|66443.3|66423.3|66451.2|66431.2|66454.8|66436.3|66440.9|66422.4|657
1603281000000|2020-10-21 11:50:00|66450.7|66430.7|66449.5|66429.5|66456.2|66439.8|66439.7|66423.9|562
1603281300000|2020-10-21 11:55:00|66449.6|66429.6|66442.2|66422.2|66450.6|66434.4|66438.4|66421|613
1603281600000|2020-10-21 12:00:00|66437.4|66427.4|66437.6|66417.6|66446|66430.9|66426.9|66411.7|678
1603281900000|2020-10-21 12:05:00|66437.5|66417.5|66450.8|66430.8|66451.8|66437.4|66431.7|66417.2|621
1603282200000|2020-10-21 12:10:00|66450.7|66430.7|66447.4|66427.4|66458|66442.8|66444.3|66426.8|639
1603282500000|2020-10-21 12:15:00|66447.5|66427.5|66441.4|66421.4|66447.8|66431.2|66431.9|66416.9|671
1603282800000|2020-10-21 12:20:00|66442.4|66422.4|66431.3|66411.3|66444.8|66429.2|66420.2|66405.3|787
1603283100000|2020-10-21 12:25:00|66431.1|66411.1|66431.4|66411.4|66434.1|66419.1|66422.7|66407.5|535
1603283400000|2020-10-21 12:30:00|66431.3|66411.3|66425.9|66405.9|66433|66418.2|66412|66397.3|691
1603283700000|2020-10-21 12:35:00|66426.2|66406.2|66418.8|66398.8|66430.3|66415.3|66412.4|66396.8|710
1603284000000|2020-10-21 12:40:00|66419|66399|66411.9|66391.9|66422.4|66402.4|66401.3|66385.7|751
1603284300000|2020-10-21 12:45:00|66412|66392|66416.4|66396.4|66419.8|66401.1|66406.8|66386.8|702
1603284600000|2020-10-21 12:50:00|66416.6|66396.6|66411.5|66401.5|66422.6|66406.7|66406.9|66390.7|647
1603284900000|2020-10-21 12:55:00|66411.9|66401.9|66423.3|66403.3|66427.5|66411|66411|66395.9|673
1603285200000|2020-10-21 13:00:00|66423.2|66403.2|66458.6|66438.6|66460.5|66446.2|66419.5|66402.7|801
1603285500000|2020-10-21 13:05:00|66453.2|66443.2|66438.1|66428.1|66460.3|66445.1|66437.6|66422|562
1603285800000|2020-10-21 13:10:00|66438|66428|66445.3|66425.3|66448.3|66432.3|66422|66407.9|631
1603286100000|2020-10-21 13:15:00|66445.4|66425.4|66450.1|66440.1|66454.6|66441.4|66438|66422|667
1603286400000|2020-10-21 13:20:00|66450.2|66440.2|66452|66442|66467.5|66452.2|66444.6|66429.8|648
1603286700000|2020-10-21 13:25:00|66458|66438|66471.7|66451.7|66476.6|66456.6|66447.2|66432.3|730
1603287000000|2020-10-21 13:30:00|66472.1|66452.1|66465.2|66445.2|66484.2|66468.9|66454|66436.5|799
1603287300000|2020-10-21 13:35:00|66465.1|66445.1|66440.6|66420.6|66466.9|66451.6|66435.7|66419.9|855
1603287600000|2020-10-21 13:40:00|66440.4|66420.4|66420.5|66410.5|66440.4|66425.3|66417|66401.2|930
1603287900000|2020-10-21 13:45:00|66420.6|66410.6|66416.8|66406.8|66438|66424.5|66415.8|66402.4|834
1603288200000|2020-10-21 13:50:00|66417|66407|66421|66401|66426.3|66410.3|66410|66394.9|825
1603288500000|2020-10-21 13:55:00|66421.5|66401.5|66418.9|66398.9|66426.5|66411.1|66404|66388.6|887
1603288800000|2020-10-21 14:00:00|66414.2|66404.2|66418.4|66398.4|66428.6|66413.8|66406.2|66391.1|879
1603289100000|2020-10-21 14:05:00|66418.6|66398.6|66427.2|66407.2|66427.9|66413.4|66394.7|66380.6|850
1603289400000|2020-10-21 14:10:00|66426.8|66406.8|66424.8|66404.8|66428.4|66413.4|66413.9|66398.8|615
1603289700000|2020-10-21 14:15:00|66424.7|66404.7|66424.8|66404.8|66434|66418.7|66418|66401.9|711
1603290000000|2020-10-21 14:20:00|66424.4|66404.4|66412.1|66402.1|66424.7|66409.6|66408.4|66393.6|698
1603290300000|2020-10-21 14:25:00|66411.9|66401.9|66409.6|66389.6|66431.7|66416.6|66405.7|66387.2|754
1603290600000|2020-10-21 14:30:00|66409.7|66389.7|66405.5|66385.5|66418|66399.5|66396.9|66376.9|881
1603290900000|2020-10-21 14:35:00|66405.6|66385.6|66387.8|66377.8|66405.8|66390.3|66387.4|66373|848
1603291200000|2020-10-21 14:40:00|66393|66373|66399.3|66379.3|66403|66385.4|66378.7|66362.3|833
1603291500000|2020-10-21 14:45:00|66399.2|66379.2|66399.7|66379.7|66400.2|66385.8|66386.9|66371.9|802
1603291800000|2020-10-21 14:50:00|66399.8|66379.8|66410.7|66390.7|66417.1|66402.6|66393.7|66378|712
1603292100000|2020-10-21 14:55:00|66410.6|66390.6|66409.7|66399.7|66414.5|66401|66400.1|66385.8|690
1603292400000|2020-10-21 15:00:00|66409.9|66399.9|66402.3|66392.3|66420.6|66407.6|66389.7|66375.6|777
1603292700000|2020-10-21 15:05:00|66402.4|66392.4|66409.3|66389.3|66428.8|66412.6|66399.1|66384|776
1603293000000|2020-10-21 15:10:00|66409.2|66389.2|66423.3|66403.3|66428.8|66414|66407.3|66389.2|666
1603293300000|2020-10-21 15:15:00|66423.9|66403.9|66421.5|66401.5|66436.3|66420.8|66416.6|66401.5|749
1603293600000|2020-10-21 15:20:00|66421.4|66401.4|66426.9|66406.9|66430.5|66415.4|66417.1|66401.4|668
1603293900000|2020-10-21 15:25:00|66427.1|66407.1|66418.8|66408.8|66429.1|66414.2|66417.4|66402.2|490
1603294200000|2020-10-21 15:30:00|66423.5|66403.5|66410.1|66390.1|66424|66406.4|66404.2|66387.8|679
1603294500000|2020-10-21 15:35:00|66410.8|66390.8|66421.6|66411.6|66423.7|66411.6|66405.5|66389.3|530
1603294800000|2020-10-21 15:40:00|66426.3|66406.3|66418.8|66408.8|66427.2|66413.5|66415|66398.7|484
1603295100000|2020-10-21 15:45:00|66418.9|66408.9|66422.7|66402.7|66427.3|66412.1|66414|66398.8|597
1603295400000|2020-10-21 15:50:00|66422.8|66402.8|66414|66394|66423|66406.9|66409.6|66393.2|449
1603295700000|2020-10-21 15:55:00|66414.1|66394.1|66413|66393|66421.4|66402|66402.5|66387.9|648
1603296000000|2020-10-21 16:00:00|66412|66392|66396|66376|66412|66394.4|66388.7|66373.7|644
1603296300000|2020-10-21 16:05:00|66395.6|66375.6|66392.8|66372.8|66399.8|66384.9|66387.4|66370.2|680
1603296600000|2020-10-21 16:10:00|66392.7|66372.7|66392.5|66372.5|66398.6|66385|66385.7|66370.6|529
1603296900000|2020-10-21 16:15:00|66392.1|66372.1|66402.5|66382.5|66402.7|66387.1|66386.7|66370.7|417
1603297200000|2020-10-21 16:20:00|66397.5|66387.5|66375.4|66365.4|66404.5|66387.9|66371.1|66354.9|783
1603297500000|2020-10-21 16:25:00|66375.8|66365.8|66381.4|66361.4|66390.2|66375|66373.2|66357.7|686
1603297800000|2020-10-21 16:30:00|66381.7|66361.7|66383.6|66363.6|66386.1|66371.1|66371|66355.7|687
1603298100000|2020-10-21 16:35:00|66383.4|66363.4|66386|66366|66388.8|66372.8|66373.9|66357.8|619
1603298400000|2020-10-21 16:40:00|66385.9|66365.9|66375.1|66355.1|66391.4|66376.3|66370|66354.9|601
1603298700000|2020-10-21 16:45:00|66374.9|66354.9|66379.5|66359.5|66380|66365.2|66366|66351.3|561
1603299000000|2020-10-21 16:50:00|66379.7|66359.7|66390.9|66370.9|66393.1|66377.7|66375|66359.7|714
1603299300000|2020-10-21 16:55:00|66389.5|66369.5|66394.5|66374.5|66410.9|66393.1|66383.1|66367.5|911
1603299600000|2020-10-21 17:00:00|66394.6|66374.6|66378.7|66358.7|66398.4|66382|66375.5|66358.2|694
1603299900000|2020-10-21 17:05:00|66378.9|66358.9|66377.4|66357.4|66388.1|66372.9|66372.7|66357|567
1603300200000|2020-10-21 17:10:00|66377.8|66357.8|66380.2|66360.2|66382.2|66366.6|66373|66356.9|462
1603300500000|2020-10-21 17:15:00|66380.3|66360.3|66372.3|66362.3|66383.5|66367.3|66371|66356.4|468
1603300800000|2020-10-21 17:20:00|66377.9|66357.9|66378.5|66368.5|66385.5|66370.5|66371.6|66357.2|506
1603301100000|2020-10-21 17:25:00|66378.6|66368.6|66380.7|66360.7|66390.5|66373.5|66374.9|66359.7|484
1603301400000|2020-10-21 17:30:00|66381|66361|66394.1|66374.1|66394.4|66377.7|66374.7|66359.7|521
1603301700000|2020-10-21 17:35:00|66394.3|66374.3|66409.6|66389.6|66410.5|66390.5|66389.2|66373.5|471
1603302000000|2020-10-21 17:40:00|66408.8|66388.8|66412.2|66392.2|66418.5|66398.5|66407.7|66388.6|432
1603302300000|2020-10-21 17:45:00|66412.5|66392.5|66401.6|66381.6|66414.6|66394.8|66399.2|66381.5|403
1603302600000|2020-10-21 17:50:00|66401.8|66381.8|66409.4|66389.4|66411|66394.7|66394.3|66378|416
1603302900000|2020-10-21 17:55:00|66409.5|66389.5|66417.1|66397.1|66417.5|66401.8|66403|66387.7|468
1603303200000|2020-10-21 18:00:00|66416.4|66396.4|66409.2|66389.2|66417.6|66397.6|66403.1|66383.1|607
1603303500000|2020-10-21 18:05:00|66409.1|66389.1|66413.5|66393.5|66415.3|66395.4|66402.3|66384.8|587
1603303800000|2020-10-21 18:10:00|66413.6|66393.6|66412.4|66392.4|66420.1|66400.8|66405.4|66389.4|484
1603304100000|2020-10-21 18:15:00|66412.5|66392.5|66412.9|66402.9|66420.1|66403.3|66404.1|66387.8|452
1603304400000|2020-10-21 18:20:00|66412.4|66402.4|66434.2|66414.2|66436.4|66420|66412.4|66397.4|495
1603304700000|2020-10-21 18:25:00|66434.1|66414.1|66452.8|66432.8|66453.2|66437.7|66430.7|66412.7|560
1603305000000|2020-10-21 18:30:00|66452.7|66432.7|66446.5|66426.5|66453.9|66439.1|66431.2|66415.7|549
1603305300000|2020-10-21 18:35:00|66446.3|66426.3|66451.2|66431.2|66451.2|66436.1|66438.8|66421.6|549
1603305600000|2020-10-21 18:40:00|66450.9|66430.9|66448.6|66428.6|66452.5|66437.6|66441.5|66426.1|536
1603305900000|2020-10-21 18:45:00|66448.4|66428.4|66452.8|66432.8|66457.1|66438.8|66442.9|66426.9|473
1603306200000|2020-10-21 18:50:00|66452.9|66432.9|66452.3|66432.3|66454.1|66439.1|66444.1|66428.8|383
1603306500000|2020-10-21 18:55:00|66452.2|66432.2|66453.4|66433.4|66455.5|66436.5|66446.5|66430.1|387
1603306800000|2020-10-21 19:00:00|66453.1|66433.1|66455.7|66435.7|66458.9|66438.9|66446.4|66430.6|475
1603307100000|2020-10-21 19:05:00|66455.2|66435.2|66458.7|66438.7|66464.3|66444.3|66454.8|66434.8|444
1603307400000|2020-10-21 19:10:00|66458.8|66438.8|66461.9|66441.9|66463.9|66443.9|66452.4|66435.9|384
1603307700000|2020-10-21 19:15:00|66461.6|66441.6|66458.9|66438.9|66469.3|66449.3|66458.9|66438.9|369
1603308000000|2020-10-21 19:20:00|66459.2|66439.2|66452.6|66432.6|66460.5|66440.5|66448|66432.1|382
1603308300000|2020-10-21 19:25:00|66452.5|66432.5|66454.4|66434.4|66455.6|66438.3|66447.1|66432.1|321
1603308600000|2020-10-21 19:30:00|66454.6|66434.6|66455|66435|66457.3|66437.3|66449.4|66429.4|381
1603308900000|2020-10-21 19:35:00|66454.9|66434.9|66454.2|66434.2|66455.6|66435.6|66452.7|66432.7|427
1603309200000|2020-10-21 19:40:00|66454.1|66434.1|66461.2|66441.2|66462.7|66442.7|66451.1|66433.1|308
1603309500000|2020-10-21 19:45:00|66461.3|66441.3|66473.9|66453.9|66474|66454|66461.1|66441.1|394
1603309800000|2020-10-21 19:50:00|66474.2|66454.2|66473.8|66453.8|66477.3|66460.6|66469.3|66452.4|331
1603310100000|2020-10-21 19:55:00|66473.6|66453.6|66469.4|66459.4|66478.2|66463.1|66469.3|66452.6|336
1603310400000|2020-10-21 20:00:00|66474.5|66454.5|66473.9|66453.9|66475.4|66455.4|66467.9|66447.9|285
1603310700000|2020-10-21 20:05:00|66473.8|66453.8|66478.7|66458.7|66478.9|66458.9|66473.7|66453.7|241
1603311000000|2020-10-21 20:10:00|66478.4|66458.4|66479.3|66459.3|66482.2|66462.2|66476.1|66456.1|340
1603311300000|2020-10-21 20:15:00|66479.4|66459.4|66475|66455|66479.6|66459.6|66473.1|66453.1|302
1603311600000|2020-10-21 20:20:00|66475.1|66455.1|66466.7|66446.7|66475.8|66455.8|66465.3|66445.3|295
1603311900000|2020-10-21 20:25:00|66466.5|66446.5|66460.6|66440.6|66466.9|66446.9|66459.1|66439.1|247
1603312200000|2020-10-21 20:30:00|66460.4|66440.4|66455.9|66435.9|66461.5|66441.5|66455.9|66435.9|221
1603312500000|2020-10-21 20:35:00|66456.7|66436.7|66451.8|66431.8|66456.7|66436.7|66446.7|66426.7|406
1603312800000|2020-10-21 20:40:00|66451.3|66431.3|66450.2|66430.2|66452.8|66432.8|66449|66429|308
1603313100000|2020-10-21 20:45:00|66450.5|66430.5|66440.9|66420.9|66450.5|66430.5|66439.9|66419.9|304
1603313400000|2020-10-21 20:50:00|66440.8|66420.8|66440.3|66406.2|66442.3|66421.9|66432.4|66405.7|222
1603313700000|2020-10-21 20:55:00|66439.6|66407.6|66445.1|66413.5|66447.3|66421.9|66433.2|66406.6|261
1603314000000|2020-10-21 21:00:00|66447.5|66411.1|66445.6|66383.9|66488.1|66424.6|66444.8|66361.1|143
1603314300000|2020-10-21 21:05:00|66444.4|66381.8|66455.3|66388.1|66479.8|66402.5|66436.3|66378.1|137
1603314600000|2020-10-21 21:10:00|66453.1|66388.7|66465.8|66390.2|66472.3|66409.7|66442.9|66385.7|187
1603314900000|2020-10-21 21:15:00|66463.9|66385.5|66469.4|66427.6|66473.5|66430.6|66437.8|66385.5|275
1603315200000|2020-10-21 21:20:00|66469.3|66427.7|66446.2|66360|66480.3|66428.6|66438.7|66339.9|227
1603315500000|2020-10-21 21:25:00|66439.3|66360.2|66437.5|66360.5|66462.7|66384.4|66433.5|66353.8|121
1603315800000|2020-10-21 21:30:00|66448.7|66372.9|66450.6|66385.4|66466|66395.9|66437.6|66358.7|246
1603316100000|2020-10-21 21:35:00|66449.8|66386.3|66449.3|66374.5|66464|66390.8|66436.8|66366.2|185
1603316400000|2020-10-21 21:40:00|66449.4|66375.2|66459.5|66369.8|66500.7|66436.5|66446.6|66355.2|351
1603316700000|2020-10-21 21:45:00|66464.3|66370.4|66464.8|66373.6|66471.5|66384.7|66451.4|66364.5|171
1603317000000|2020-10-21 21:50:00|66464.9|66372.3|66449.6|66378.6|66465.6|66384.7|66449.6|66365.1|161
1603317300000|2020-10-21 21:55:00|66457.5|66372.7|66465.3|66370.4|66466.8|66384.7|66448.4|66366.8|142
1603317600000|2020-10-21 22:00:00|66463.2|66377|66455.3|66363.8|66474.7|66426.6|66448.8|66357.8|336
1603317900000|2020-10-21 22:05:00|66455.9|66363.9|66470.3|66383.8|66475|66434.7|66439.5|66358.2|350
1603318200000|2020-10-21 22:10:00|66470.5|66381.2|66453.5|66402.4|66478.9|66405.7|66448.6|66364.1|556
1603318500000|2020-10-21 22:15:00|66452.3|66402.8|66448.3|66406.1|66463.2|66408.4|66441.6|66378.1|187
1603318800000|2020-10-21 22:20:00|66448.6|66406.4|66454.4|66423.1|66467.2|66428.3|66443.8|66385.9|186
1603319100000|2020-10-21 22:25:00|66452.1|66421.9|66449.5|66416.1|66466.4|66426.8|66439.7|66396.7|163
1603319400000|2020-10-21 22:30:00|66453.9|66412.7|66446.7|66426.7|66467.9|66427.2|66440.3|66399.1|146
1603319700000|2020-10-21 22:35:00|66446|66426|66461.5|66422.2|66481.1|66436.1|66443.2|66395.5|173
1603320000000|2020-10-21 22:40:00|66460.7|66423.2|66461.7|66425.5|66465.9|66435.4|66451.9|66407.6|142
1603320300000|2020-10-21 22:45:00|66461.4|66426.7|66473.6|66413.5|66485.5|66439.7|66457.2|66383.9|235
1603320600000|2020-10-21 22:50:00|66472.7|66412.2|66469.5|66414.9|66487.6|66433.7|66464|66391.1|166
1603320900000|2020-10-21 22:55:00|66470|66423.5|66459.6|66439.6|66486.5|66440.6|66458.3|66404.5|158
1603321200000|2020-10-21 23:00:00|66459.7|66439.7|66458.6|66422.2|66487.2|66439.7|66448.5|66402|220
1603321500000|2020-10-21 23:05:00|66458|66423.2|66454.7|66434.7|66483.3|66439.7|66449.7|66400.4|158
1603321800000|2020-10-21 23:10:00|66453.2|66433.2|66430.6|66380.1|66477.6|66439.2|66423.1|66370.2|291
1603322100000|2020-10-21 23:15:00|66431.2|66378.7|66440.5|66407.5|66457.3|66419.2|66415.7|66376.7|462
1603322400000|2020-10-21 23:20:00|66440.8|66406.4|66462.2|66421.3|66471.7|66430.8|66429.4|66395.7|485
1603322700000|2020-10-21 23:25:00|66461.5|66421.5|66455.4|66424|66466.6|66434.1|66443.6|66413.8|503
1603323000000|2020-10-21 23:30:00|66455.5|66430|66446.2|66426.2|66465.8|66431.9|66443.4|66406.5|261
1603323300000|2020-10-21 23:35:00|66445.1|66425.1|66467.8|66435.4|66472.4|66444|66439.7|66409.9|449
1603323600000|2020-10-21 23:40:00|66467.9|66434.7|66472.8|66441.8|66489.8|66469.8|66465.5|66426.2|409
1603323900000|2020-10-21 23:45:00|66472.7|66442.5|66478.5|66458.5|66485|66460.7|66467.6|66435.5|394
1603324200000|2020-10-21 23:50:00|66480|66460|66484.5|66464.5|66489.3|66469.3|66478.4|66458.4|355
1603324500000|2020-10-21 23:55:00|66484.8|66464.8|66486.2|66444.9|66493.7|66473.2|66483.3|66440.4|439
1603324800000|2020-10-22 00:00:00|66483|66447.8|66515.9|66476.9|66555|66517.1|66481.9|66445.6|652
1603325100000|2020-10-22 00:05:00|66515.8|66476.7|66511.2|66491.2|66530.4|66495.2|66498.9|66468.6|600
1603325400000|2020-10-22 00:10:00|66511.3|66491.3|66536.1|66516.1|66539.6|66519.6|66500.6|66480.6|576
1603325700000|2020-10-22 00:15:00|66535.4|66515.4|66545.4|66525.4|66552.6|66532.6|66533.8|66513.8|426
1603326000000|2020-10-22 00:20:00|66545.3|66525.3|66542.7|66522.7|66546.8|66526.8|66539.7|66519.7|362
1603326300000|2020-10-22 00:25:00|66542.4|66522.4|66562.5|66542.5|66565.6|66545.6|66538.3|66518.3|414
1603326600000|2020-10-22 00:30:00|66562.6|66542.6|66571.7|66551.7|66572.3|66554.1|66560.4|66540.4|561
1603326900000|2020-10-22 00:35:00|66571.4|66551.4|66549.4|66529.4|66573.6|66553.6|66545.9|66525.9|476
1603327200000|2020-10-22 00:40:00|66549.5|66529.5|66544.2|66524.2|66552.8|66532.8|66544|66524|435
1603327500000|2020-10-22 00:45:00|66544.1|66524.1|66528.7|66508.7|66544.6|66524.6|66519.8|66499.8|512
1603327800000|2020-10-22 00:50:00|66528.4|66508.4|66518|66498|66532.5|66512.5|66515.8|66495.8|426
1603328100000|2020-10-22 00:55:00|66518.1|66498.1|66515.5|66495.5|66527.9|66507.9|66511|66491|568
1603328400000|2020-10-22 01:00:00|66514|66494|66509.7|66489.7|66516.9|66496.9|66500.5|66480.5|565
1603328700000|2020-10-22 01:05:00|66509.6|66489.6|66502|66482|66527.8|66509.3|66501.8|66481.8|695
1603329000000|2020-10-22 01:10:00|66501.7|66481.7|66491.7|66471.7|66505.8|66485.8|66486.4|66466.4|578
1603329300000|2020-10-22 01:15:00|66492.4|66472.4|66458.9|66438.9|66500.8|66480.8|66458.6|66438.6|747
1603329600000|2020-10-22 01:20:00|66458.6|66438.6|66471.7|66451.7|66481.7|66466.2|66454.3|66436.1|709
1603329900000|2020-10-22 01:25:00|66466.6|66456.6|66495.1|66475.1|66496.8|66482.8|66465.6|66449.6|664
1603330200000|2020-10-22 01:30:00|66494.9|66474.9|66479|66459|66501.1|66485.6|66433.2|66413.2|918
1603330500000|2020-10-22 01:35:00|66479.2|66459.2|66469.5|66449.5|66484.4|66464.4|66461.1|66441.1|775
1603330800000|2020-10-22 01:40:00|66469.4|66449.4|66495.8|66475.8|66509.3|66492.7|66465.3|66445.3|732
1603331100000|2020-10-22 01:45:00|66494.2|66474.2|66495.9|66475.9|66513.8|66498.2|66487.6|66467.6|795
1603331400000|2020-10-22 01:50:00|66495.8|66475.8|66478.8|66468.8|66501.7|66485.4|66461.2|66444.7|836
1603331700000|2020-10-22 01:55:00|66478.3|66468.3|66545.9|66525.9|66558.8|66538.8|66477.6|66467.6|954
1603332000000|2020-10-22 02:00:00|66544.2|66524.2|66548.1|66528.1|66554.6|66539.4|66530.2|66513.2|815
1603332300000|2020-10-22 02:05:00|66547.5|66527.5|66564.1|66544.1|66578.7|66558.7|66538.1|66522.1|815
1603332600000|2020-10-22 02:10:00|66564|66544|66570.9|66560.9|66585.7|66570.6|66558.5|66543.5|806
1603332900000|2020-10-22 02:15:00|66570.1|66560.1|66585|66575|66603.1|66587.8|66563.4|66548.3|808
1603333200000|2020-10-22 02:20:00|66584.9|66574.9|66569.1|66559.1|66599.4|66586.5|66547.6|66534.5|817
1603333500000|2020-10-22 02:25:00|66567.5|66557.5|66565.9|66555.9|66580.1|66565.8|66559|66544.9|713
1603333800000|2020-10-22 02:30:00|66566.6|66556.6|66557.8|66547.8|66577.5|66562.3|66555.4|66543.8|731
1603334100000|2020-10-22 02:35:00|66557.6|66547.6|66553.5|66543.5|66570.2|66555.4|66547.6|66533.7|703
1603334400000|2020-10-22 02:40:00|66553.6|66543.6|66540.7|66530.7|66562.9|66548.7|66537.4|66522.7|651
1603334700000|2020-10-22 02:45:00|66540.8|66530.8|66559.6|66549.6|66562|66552|66535.6|66525.6|711
1603335000000|2020-10-22 02:50:00|66559.4|66549.4|66558.9|66548.9|66573.8|66561.8|66556.3|66545.7|585
1603335300000|2020-10-22 02:55:00|66558.2|66548.2|66565.1|66555.1|66578|66563.5|66549.6|66539.6|703
1603335600000|2020-10-22 03:00:00|66565|66555|66567.2|66557.2|66585.6|66569.8|66554.2|66538.7|727
1603335900000|2020-10-22 03:05:00|66567.1|66557.1|66557.1|66547.1|66571.5|66560.6|66549.9|66538.9|599
1603336200000|2020-10-22 03:10:00|66557.2|66547.2|66577.7|66567.7|66584.3|66574.3|66557.2|66547.2|651
1603336500000|2020-10-22 03:15:00|66577.5|66567.5|66560.1|66550.1|66580.1|66570.1|66556.8|66546.5|667
1603336800000|2020-10-22 03:20:00|66560.5|66550.5|66586.1|66576.1|66587.6|66577.6|66560|66550|490
1603337100000|2020-10-22 03:25:00|66586.5|66576.5|66583.3|66573.3|66594.2|66584.2|66581.8|66569|555
1603337400000|2020-10-22 03:30:00|66582.6|66572.6|66595.1|66585.1|66597.4|66587.4|66582.1|66572.1|430
1603337700000|2020-10-22 03:35:00|66595.2|66585.2|66594.5|66584.5|66598.1|66586.9|66587.8|66575.1|421
1603338000000|2020-10-22 03:40:00|66594.6|66584.6|66571.7|66561.7|66598.5|66588.5|66570.4|66560.4|377
1603338300000|2020-10-22 03:45:00|66571.2|66561.2|66568.1|66558.1|66573.4|66561.2|66559.2|66545.6|483
1603338600000|2020-10-22 03:50:00|66568.3|66558.3|66584.7|66574.7|66587.9|66575.7|66568.3|66558.3|461
1603338900000|2020-10-22 03:55:00|66584.6|66574.6|66598.4|66588.4|66598.5|66588.5|66581.6|66571.6|468
1603339200000|2020-10-22 04:00:00|66598.6|66588.6|66593.6|66583.6|66603.6|66593.6|66590.2|66580.2|359
1603339500000|2020-10-22 04:05:00|66593.7|66583.7|66594.4|66584.4|66595.6|66585.6|66589.2|66579.2|362
1603339800000|2020-10-22 04:10:00|66594.3|66584.3|66593.6|66583.6|66603.2|66593.2|66587.4|66572.5|467
1603340100000|2020-10-22 04:15:00|66593.5|66583.5|66590.6|66580.6|66598|66588|66590.3|66580.3|317
1603340400000|2020-10-22 04:20:00|66590.7|66580.7|66592.4|66582.4|66600.6|66585.7|66586.6|66576.6|382
1603340700000|2020-10-22 04:25:00|66592.8|66582.8|66587.7|66577.7|66598|66583.4|66585.8|66571.8|341
1603341000000|2020-10-22 04:30:00|66587.9|66577.9|66591.8|66581.8|66593.9|66582.1|66584.9|66573.6|231
1603341300000|2020-10-22 04:35:00|66591.9|66581.9|66581.7|66571.7|66592.1|66582.1|66580.6|66566.8|397
1603341600000|2020-10-22 04:40:00|66581.5|66571.5|66582.3|66572.3|66589.1|66575.2|66580.4|66566|286
1603341900000|2020-10-22 04:45:00|66582.2|66572.2|66581.5|66571.5|66587.2|66573|66580.1|66565.3|303
1603342200000|2020-10-22 04:50:00|66581.4|66571.4|66583|66573|66590.3|66575.6|66581|66567|238
1603342500000|2020-10-22 04:55:00|66582.9|66572.9|66582.1|66572.1|66591.5|66578.3|66581.4|66567|363
1603342800000|2020-10-22 05:00:00|66582.4|66572.4|66580.3|66570.3|66591.7|66578.4|66580|66570|333
1603343100000|2020-10-22 05:05:00|66580.2|66570.2|66569|66559|66580.6|66570.6|66567.8|66557.8|365
1603343400000|2020-10-22 05:10:00|66568.9|66558.9|66563.9|66553.9|66572|66559.6|66562.7|66552|301
1603343700000|2020-10-22 05:15:00|66564|66554|66565.3|66555.3|66571.8|66557.8|66561.4|66548.7|332
1603344000000|2020-10-22 05:20:00|66565.4|66555.4|66558.5|66548.5|66566.3|66556.3|66556.5|66546.5|384
1603344300000|2020-10-22 05:25:00|66559.3|66549.3|66545.5|66535.5|66562.2|66552.2|66544.9|66534.9|441
1603344600000|2020-10-22 05:30:00|66545.4|66535.4|66533.5|66523.5|66545.5|66535.5|66531.6|66519.7|610
1603344900000|2020-10-22 05:35:00|66533.4|66523.4|66534.8|66524.8|66540.7|66530.7|66531.1|66521.1|503
1603345200000|2020-10-22 05:40:00|66534.2|66524.2|66528.2|66518.2|66539.4|66529.4|66524.1|66514.1|486
1603345500000|2020-10-22 05:45:00|66528.1|66518.1|66537.4|66527.4|66543.8|66531|66527.6|66512.2|498
1603345800000|2020-10-22 05:50:00|66537.5|66527.5|66556.1|66546.1|66558|66548|66536.5|66526.4|486
1603346100000|2020-10-22 05:55:00|66556.8|66546.8|66581.2|66571.2|66594.6|66584.6|66556.8|66546.8|662
1603346400000|2020-10-22 06:00:00|66581.5|66571.5|66562.5|66552.5|66585.4|66573.9|66561.2|66547.5|603
1603346700000|2020-10-22 06:05:00|66562.4|66552.4|66553.8|66543.8|66563.5|66553.5|66553.3|66543.3|531
1603347000000|2020-10-22 06:10:00|66553.7|66543.7|66534.9|66524.9|66561.6|66549.8|66533.5|66523.5|583
1603347300000|2020-10-22 06:15:00|66535|66525|66536.2|66526.2|66546.1|66536.1|66528.8|66514.1|633
1603347600000|2020-10-22 06:20:00|66536|66526|66525.2|66515.2|66545.3|66530.8|66514.7|66500.4|687
1603347900000|2020-10-22 06:25:00|66524.5|66514.5|66537.9|66527.9|66543.5|66531.8|66514.4|66500.7|745
1603348200000|2020-10-22 06:30:00|66537.6|66527.6|66534.6|66524.6|66542|66532|66522|66509.9|679
1603348500000|2020-10-22 06:35:00|66534.5|66524.5|66542.2|66532.2|66546.9|66533|66517.3|66507.3|641
1603348800000|2020-10-22 06:40:00|66541.9|66531.9|66535.1|66525.1|66547.1|66534.6|66517.8|66507.8|751
1603349100000|2020-10-22 06:45:00|66535.2|66525.2|66529.7|66519.7|66536.3|66526.3|66527|66517|632
1603349400000|2020-10-22 06:50:00|66529.8|66519.8|66560.7|66550.7|66563.9|66551.5|66523.8|66513.8|709
1603349700000|2020-10-22 06:55:00|66560.8|66550.8|66554.6|66544.6|66564.4|66554.4|66552.9|66542.9|701
1603350000000|2020-10-22 07:00:00|66554.9|66544.9|66576.4|66566.4|66582.6|66566.4|66554|66544|860
1603350300000|2020-10-22 07:05:00|66576.3|66566.3|66580|66570|66585.9|66573.8|66570.6|66557.5|784
1603350600000|2020-10-22 07:10:00|66579.8|66569.8|66565.8|66555.8|66583.6|66573.6|66565.4|66551.5|651
1603350900000|2020-10-22 07:15:00|66565.9|66555.9|66573.5|66553.5|66586.1|66571.2|66560.9|66550.9|698
1603351200000|2020-10-22 07:20:00|66568.4|66558.4|66570.3|66560.3|66581.3|66571.3|66566.9|66552.5|704
1603351500000|2020-10-22 07:25:00|66570.4|66560.4|66563.3|66553.3|66583.3|66569.7|66562.7|66552.7|747
1603351800000|2020-10-22 07:30:00|66563.4|66553.4|66558.2|66548.2|66574.1|66562.7|66554.8|66544.8|663
1603352100000|2020-10-22 07:35:00|66558.1|66548.1|66547.9|66537.9|66560.1|66550.1|66539.7|66526.8|685
1603352400000|2020-10-22 07:40:00|66546.6|66536.6|66551.5|66541.5|66557.5|66547.5|66546.3|66536.3|627
1603352700000|2020-10-22 07:45:00|66551.7|66541.7|66554.5|66544.5|66578.4|66563.4|66551.7|66537.9|742
1603353000000|2020-10-22 07:50:00|66554.2|66544.2|66563.7|66553.7|66565.2|66555.2|66545|66531.8|702
1603353300000|2020-10-22 07:55:00|66563.8|66553.8|66575.4|66565.4|66577.7|66567.7|66555.1|66545.1|670
1603353600000|2020-10-22 08:00:00|66575.5|66565.5|66587.5|66577.5|66593.6|66583.6|66572.5|66562.5|721
1603353900000|2020-10-22 08:05:00|66587.4|66577.4|66628.9|66618.9|66628.9|66618.9|66581.3|66571.3|835
1603354200000|2020-10-22 08:10:00|66629.2|66619.2|66642.3|66632.3|66645.6|66633.7|66621.3|66609.4|778
1603354500000|2020-10-22 08:15:00|66641.2|66631.2|66649.5|66639.5|66654.4|66639.6|66627.6|66617.6|778
1603354800000|2020-10-22 08:20:00|66649.4|66639.4|66622.5|66612.5|66649.8|66639.8|66617.7|66603.1|729
1603355100000|2020-10-22 08:25:00|66622.2|66612.2|66626.3|66616.3|66633.6|66623.6|66619.7|66609.7|718
1603355400000|2020-10-22 08:30:00|66626.6|66616.6|66653.5|66643.5|66653.5|66643.5|66621.6|66607.4|675
1603355700000|2020-10-22 08:35:00|66653.6|66643.6|66641.4|66631.4|66653.6|66643.6|66636.6|66626.6|583
1603356000000|2020-10-22 08:40:00|66641.5|66631.5|66655.6|66645.6|66672.6|66657.6|66641.5|66631.5|591
1603356300000|2020-10-22 08:45:00|66655.5|66645.5|66662.2|66652.2|66664.2|66652.2|66648.6|66638.6|597
1603356600000|2020-10-22 08:50:00|66661.2|66651.2|66648.3|66638.3|66661.2|66651.2|66646.2|66636.2|532
1603356900000|2020-10-22 08:55:00|66648.1|66638.1|66669|66659|66670|66660|66646.3|66636.3|566
1603357200000|2020-10-22 09:00:00|66668.7|66658.7|66682.9|66672.9|66691.5|66677.6|66661.8|66648.4|611
1603357500000|2020-10-22 09:05:00|66683|66673|66673.9|66663.9|66689.5|66677.3|66672.7|66662.7|512
1603357800000|2020-10-22 09:10:00|66674.2|66664.2|66698.5|66688.5|66699.7|66689.7|66672.7|66662.7|645
1603358100000|2020-10-22 09:15:00|66698.3|66688.3|66694.6|66684.6|66707.1|66694.4|66687.2|66677.2|697
1603358400000|2020-10-22 09:20:00|66694.7|66684.7|66691.4|66681.4|66701.9|66691|66687.2|66677.2|630
1603358700000|2020-10-22 09:25:00|66690.8|66680.8|66678.7|66668.7|66692.7|66682.7|66677|66667|603
1603359000000|2020-10-22 09:30:00|66678.4|66668.4|66691.2|66681.2|66691.2|66681.2|66677|66667|520
1603359300000|2020-10-22 09:35:00|66691.5|66681.5|66703|66693|66707|66696.9|66686.4|66676.4|561
1603359600000|2020-10-22 09:40:00|66703.2|66693.2|66724.4|66714.4|66729.9|66716.1|66699.8|66688.7|617
1603359900000|2020-10-22 09:45:00|66724.5|66714.5|66739.5|66729.5|66741.6|66730.9|66721|66711|607
1603360200000|2020-10-22 09:50:00|66739.6|66729.6|66717.8|66707.8|66741.1|66731.1|66717.8|66707.8|546
1603360500000|2020-10-22 09:55:00|66717.9|66707.9|66721.4|66711.4|66722.2|66711.7|66705.8|66691|472
1603360800000|2020-10-22 10:00:00|66721.3|66711.3|66740.9|66730.9|66746.3|66731.5|66721.3|66711.3|491
1603361100000|2020-10-22 10:05:00|66740.8|66730.8|66731.7|66721.7|66766.9|66749.3|66731.6|66721.3|527
1603361400000|2020-10-22 10:10:00|66731.6|66721.6|66751.3|66741.3|66754|66742.4|66729.4|66714.6|511
1603361700000|2020-10-22 10:15:00|66751.4|66741.4|66738.8|66718.8|66752.9|66742.9|66734.6|66718.4|525
1603362000000|2020-10-22 10:20:00|66738.9|66718.9|66713.8|66703.8|66738.9|66723.9|66713.1|66697.7|605
1603362300000|2020-10-22 10:25:00|66713.7|66703.7|66709|66699|66719.9|66709.9|66697.4|66684.6|561
1603362600000|2020-10-22 10:30:00|66708.8|66698.8|66710.9|66700.9|66715.7|66701.3|66700.4|66686.3|448
1603362900000|2020-10-22 10:35:00|66715.7|66695.7|66697.8|66687.8|66716.8|66700.4|66692.5|66680.3|485
1603363200000|2020-10-22 10:40:00|66697.9|66687.9|66703|66693|66706.1|66693.1|66694.9|66681.5|411
1603363500000|2020-10-22 10:45:00|66703.1|66693.1|66707.3|66697.3|66713|66699.1|66700.7|66685.7|376
1603363800000|2020-10-22 10:50:00|66707.2|66697.2|66713.1|66703.1|66715.2|66703.6|66701.3|66686.2|372
1603364100000|2020-10-22 10:55:00|66713|66703|66708.2|66698.2|66717.9|66703|66705.9|66691.1|385
1603364400000|2020-10-22 11:00:00|66708|66698|66722.8|66712.8|66734.1|66719.4|66704.4|66692.4|656
1603364700000|2020-10-22 11:05:00|66722.9|66712.9|66722.1|66712.1|66728|66715.4|66715.9|66704.4|561
1603365000000|2020-10-22 11:10:00|66722|66712|66699.2|66689.2|66725.1|66712.2|66688.3|66668.6|629
1603365300000|2020-10-22 11:15:00|66698.9|66688.9|66693.6|66683.6|66702|66690.4|66692.1|66679|515
1603365600000|2020-10-22 11:20:00|66693.7|66683.7|66684.4|66674.4|66698.8|66688.8|66683.5|66673.5|444
1603365900000|2020-10-22 11:25:00|66684.2|66674.2|66705.7|66695.7|66707.5|66697.5|66682.8|66672.8|524
1603366200000|2020-10-22 11:30:00|66705.9|66695.9|66732.8|66712.8|66733.4|66713.4|66699.8|66689.8|531
1603366500000|2020-10-22 11:35:00|66733.4|66713.4|66715.9|66705.9|66738.1|66723.3|66713.4|66698.9|637
1603366800000|2020-10-22 11:40:00|66715.7|66705.7|66720.5|66700.5|66727.1|66713.5|66714.3|66698.5|500
1603367100000|2020-10-22 11:45:00|66720.6|66700.6|66725.3|66715.3|66735.6|66722.3|66714.2|66697.8|621
1603367400000|2020-10-22 11:50:00|66725.4|66715.4|66726|66706|66737.4|66722.7|66719.6|66704.5|563
1603367700000|2020-10-22 11:55:00|66726.1|66706.1|66721.2|66701.2|66732.8|66718|66715.6|66700.9|453
1603368000000|2020-10-22 12:00:00|66714.9|66704.9|66706.3|66696.3|66718.8|66704.9|66700.7|66686.6|622
1603368300000|2020-10-22 12:05:00|66711.3|66691.3|66713.4|66703.4|66724.6|66710|66706.2|66691.3|549
1603368600000|2020-10-22 12:10:00|66712.2|66702.2|66738.7|66728.7|66743.2|66728.7|66709.4|66695.7|511
1603368900000|2020-10-22 12:15:00|66738.6|66728.6|66740.5|66730.5|66749.8|66736.1|66733.7|66718.5|733
1603369200000|2020-10-22 12:20:00|66740.6|66730.6|66739.5|66729.5|66759.2|66744.1|66739.4|66725.1|729
1603369500000|2020-10-22 12:25:00|66739.4|66729.4|66746.3|66726.3|66754.5|66739.6|66739.4|66724.6|532
1603369800000|2020-10-22 12:30:00|66749|66729|66766.1|66746.1|66782|66766.6|66744.3|66725.8|836
1603370100000|2020-10-22 12:35:00|66765.9|66745.9|66762.4|66752.4|66784.6|66771|66759.3|66744.4|667
1603370400000|2020-10-22 12:40:00|66762.3|66752.3|66746.7|66736.7|66767.2|66754.4|66745.8|66731.8|795
1603370700000|2020-10-22 12:45:00|66746.6|66736.6|66753.2|66743.2|66765.4|66750.8|66746.6|66733.9|650
1603371000000|2020-10-22 12:50:00|66753.1|66743.1|66738.6|66728.6|66755.9|66745.9|66731.2|66716.9|680
1603371300000|2020-10-22 12:55:00|66738.7|66728.7|66745.7|66735.7|66757.5|66743.3|66736|66723.2|610
1603371600000|2020-10-22 13:00:00|66746.1|66736.1|66747|66737|66757.8|66744.4|66729.5|66718.3|813
1603371900000|2020-10-22 13:05:00|66746.9|66736.9|66736.4|66726.4|66750|66738.9|66728.9|66714|637
1603372200000|2020-10-22 13:10:00|66736|66726|66729.8|66719.8|66740.7|66727.8|66714.9|66697.5|704
1603372500000|2020-10-22 13:15:00|66729.4|66719.4|66711.6|66701.6|66737.9|66723.5|66703.8|66688.2|747
1603372800000|2020-10-22 13:20:00|66711.5|66701.5|66719.9|66709.9|66732.7|66718.9|66710.8|66700.8|731
1603373100000|2020-10-22 13:25:00|66719.6|66709.6|66715|66705|66729.4|66714.7|66706.1|66688.3|746
1603373400000|2020-10-22 13:30:00|66715.3|66705.3|66701.1|66681.1|66721.9|66706.9|66693.2|66676.9|876
1603373700000|2020-10-22 13:35:00|66702.6|66682.6|66719|66709|66726.1|66710.4|66696.6|66681.7|734
1603374000000|2020-10-22 13:40:00|66719.1|66709.1|66724.5|66714.5|66738.3|66722.1|66715.4|66701.6|757
1603374300000|2020-10-22 13:45:00|66724.6|66714.6|66728.2|66718.2|66741.4|66726.3|66715.7|66700.7|858
1603374600000|2020-10-22 13:50:00|66727.9|66717.9|66708.1|66698.1|66733.2|66721.8|66707.9|66693.1|833
1603374900000|2020-10-22 13:55:00|66708.8|66698.8|66729.7|66709.7|66732.4|66712.4|66706.6|66692.7|655
1603375200000|2020-10-22 14:00:00|66729.5|66709.5|66725.3|66715.3|66745.5|66730|66715.1|66699.4|834
1603375500000|2020-10-22 14:05:00|66725.1|66715.1|66737.6|66727.6|66746.3|66730.6|66721.9|66707.1|748
1603375800000|2020-10-22 14:10:00|66736.6|66726.6|66731.9|66721.9|66748.6|66734|66729.8|66713|833
1603376100000|2020-10-22 14:15:00|66732.1|66722.1|66739.9|66729.9|66745.2|66731.1|66727.1|66713.5|739
1603376400000|2020-10-22 14:20:00|66740|66730|66771|66761|66782.4|66767.7|66740|66730|747
1603376700000|2020-10-22 14:25:00|66770.9|66760.9|66751.3|66741.3|66776.5|66763.2|66748.1|66733.1|699
1603377000000|2020-10-22 14:30:00|66751.1|66741.1|66753.8|66743.8|66759.1|66744.8|66742.9|66727.8|799
1603377300000|2020-10-22 14:35:00|66753.6|66743.6|66744.2|66734.2|66764.1|66749.3|66734.5|66719|812
1603377600000|2020-10-22 14:40:00|66744.5|66734.5|66769.6|66749.6|66770.6|66756.2|66744.2|66730.7|849
1603377900000|2020-10-22 14:45:00|66770|66750|66737.1|66727.1|66770.2|66753.9|66737.1|66721.9|851
1603378200000|2020-10-22 14:50:00|66736.4|66726.4|66709.5|66699.5|66743.7|66728|66704.8|66688.6|930
1603378500000|2020-10-22 14:55:00|66709.3|66699.3|66723.4|66703.4|66727.7|66712.9|66708.7|66694.1|817
1603378800000|2020-10-22 15:00:00|66719|66709|66726.7|66706.7|66729.2|66712.9|66713.8|66698.2|754
1603379100000|2020-10-22 15:05:00|66727.7|66707.7|66731.3|66711.3|66733.4|66717.7|66719.6|66704.6|637
1603379400000|2020-10-22 15:10:00|66731.2|66711.2|66692.7|66672.7|66733.8|66717.8|66687.7|66672.7|624
1603379700000|2020-10-22 15:15:00|66692.8|66672.8|66714.3|66694.3|66719.4|66705.1|66678.5|66665.4|844
1603380000000|2020-10-22 15:20:00|66714|66694|66685.7|66675.7|66714.6|66699.6|66683.8|66669|729
1603380300000|2020-10-22 15:25:00|66685.6|66675.6|66677.4|66667.4|66697.3|66682.7|66674.1|66659.7|670
1603380600000|2020-10-22 15:30:00|66677.6|66667.6|66686.8|66676.8|66692.7|66677.6|66675.7|66661.5|663
1603380900000|2020-10-22 15:35:00|66686.7|66676.7|66680.8|66670.8|66692.9|66680.3|66676.6|66661.7|656
1603381200000|2020-10-22 15:40:00|66681|66671|66685.7|66665.7|66687.7|66673.4|66667.3|66651.9|614
1603381500000|2020-10-22 15:45:00|66685.6|66665.6|66680.4|66670.4|66688|66672.9|66674.3|66661.8|598
1603381800000|2020-10-22 15:50:00|66680.1|66670.1|66691.1|66671.1|66691.1|66674.3|66669.3|66653.9|657
1603382100000|2020-10-22 15:55:00|66686.1|66676.1|66686.4|66676.4|66699.7|66684.1|66676.4|66663.9|650
1603382400000|2020-10-22 16:00:00|66686.6|66676.6|66690.9|66670.9|66693.8|66679|66678.4|66663.2|707
1603382700000|2020-10-22 16:05:00|66690.8|66670.8|66682|66672|66693.1|66677|66680.8|66666|524
1603383000000|2020-10-22 16:10:00|66682.2|66672.2|66684.9|66674.9|66691.7|66677.2|66681.2|66668.2|467
1603383300000|2020-10-22 16:15:00|66684.8|66674.8|66690.3|66680.3|66701.4|66683.8|66678.3|66663.6|556
1603383600000|2020-10-22 16:20:00|66690.5|66680.5|66701.9|66681.9|66702.5|66687.6|66688.4|66673.9|494
1603383900000|2020-10-22 16:25:00|66701.8|66681.8|66693.7|66683.7|66703.3|66687.9|66687.6|66673.4|554
1603384200000|2020-10-22 16:30:00|66693.6|66683.6|66699.9|66679.9|66705.7|66691.4|66688.2|66673.1|456
1603384500000|2020-10-22 16:35:00|66699.8|66679.8|66696|66676|66701.8|66689|66690.4|66674.4|456
1603384800000|2020-10-22 16:40:00|66695.9|66675.9|66697.7|66677.7|66702.3|66684.3|66691.8|66675.7|460
1603385100000|2020-10-22 16:45:00|66697.8|66677.8|66685.3|66675.3|66698.7|66684.5|66684.9|66671.6|467
1603385400000|2020-10-22 16:50:00|66685.4|66675.4|66680.3|66670.3|66691.3|66678.2|66679.4|66664.1|441
1603385700000|2020-10-22 16:55:00|66685.2|66665.2|66679|66669|66685.9|66669.6|66674.1|66659.5|411
1603386000000|2020-10-22 17:00:00|66678.9|66668.9|66686.4|66676.4|66691.8|66676.4|66678.2|66662.5|365
1603386300000|2020-10-22 17:05:00|66686.3|66676.3|66695.7|66675.7|66699.9|66685.9|66685.5|66670.5|384
1603386600000|2020-10-22 17:10:00|66696|66676|66673.1|66663.1|66696.7|66682|66671.7|66656.3|536
1603386900000|2020-10-22 17:15:00|66672.8|66662.8|66682.3|66662.3|66683.8|66668.6|66671.1|66655.5|446
1603387200000|2020-10-22 17:20:00|66682.5|66662.5|66664.3|66654.3|66683.8|66668.2|66663|66647.9|425
1603387500000|2020-10-22 17:25:00|66664.5|66654.5|66665.9|66655.9|66672.2|66657.4|66661.3|66645.9|361
1603387800000|2020-10-22 17:30:00|66665.8|66655.8|66671|66661|66675.3|66661.3|66663.3|66649.6|315
1603388100000|2020-10-22 17:35:00|66671.1|66661.1|66686.3|66666.3|66688.9|66674.5|66671.1|66661.1|343
1603388400000|2020-10-22 17:40:00|66686.4|66666.4|66687.6|66677.6|66695|66679.6|66682.8|66666.3|421
1603388700000|2020-10-22 17:45:00|66687.7|66677.7|66688.1|66678.1|66696.9|66682.2|66683.5|66668.9|493
1603389000000|2020-10-22 17:50:00|66688.2|66678.2|66688.8|66668.8|66698.5|66683.4|66682.1|66666.9|497
1603389300000|2020-10-22 17:55:00|66688.9|66668.9|66680.1|66660.1|66689.6|66674.6|66669|66654.2|475
1603389600000|2020-10-22 18:00:00|66680.3|66660.3|66677.3|66657.3|66680.6|66665.9|66670.8|66655.6|452
1603389900000|2020-10-22 18:05:00|66677.4|66657.4|66671.9|66661.9|66680.4|66665.4|66671.6|66656.4|302
1603390200000|2020-10-22 18:10:00|66672|66662|66679|66659|66682.6|66667.4|66671.5|66656.9|322
1603390500000|2020-10-22 18:15:00|66678.9|66658.9|66670.5|66660.5|66679.6|66664.4|66665.6|66651|420
1603390800000|2020-10-22 18:20:00|66670.6|66660.6|66672.6|66662.6|66680.3|66665.7|66670.2|66655.9|383
1603391100000|2020-10-22 18:25:00|66672.5|66662.5|66674.6|66664.6|66683.2|66670|66672.5|66658.9|360
1603391400000|2020-10-22 18:30:00|66674.9|66664.9|66679.8|66669.8|66685.3|66670.2|66673.5|66658.5|314
1603391700000|2020-10-22 18:35:00|66679.6|66669.6|66694|66684|66698.5|66685.4|66674.5|66660.4|422
1603392000000|2020-10-22 18:40:00|66694.2|66684.2|66712.4|66692.4|66714.8|66698.6|66693.4|66680.7|356
1603392300000|2020-10-22 18:45:00|66712.3|66692.3|66718.6|66698.6|66719.9|66707.7|66707.3|66692.2|422
1603392600000|2020-10-22 18:50:00|66718.4|66698.4|66712.5|66692.5|66718.5|66701.6|66704.5|66689.6|344
1603392900000|2020-10-22 18:55:00|66712.6|66692.6|66711.5|66691.5|66712.7|66697.5|66705.2|66690.2|292
1603393200000|2020-10-22 19:00:00|66711.4|66691.4|66708.8|66688.8|66713|66693|66708.2|66688.2|308
1603393500000|2020-10-22 19:05:00|66708.6|66688.6|66723.7|66703.7|66727.6|66707.6|66707.4|66688.6|429
1603393800000|2020-10-22 19:10:00|66723.9|66703.9|66724.5|66704.5|66727.1|66707.1|66722.9|66702.9|323
1603394100000|2020-10-22 19:15:00|66724.7|66704.7|66719.4|66699.4|66725.4|66705.4|66719.3|66699.3|287
1603394400000|2020-10-22 19:20:00|66719.6|66699.6|66722.7|66702.7|66723.6|66707.5|66712.2|66697.1|283
1603394700000|2020-10-22 19:25:00|66722.5|66702.5|66719.5|66699.5|66723.5|66708|66717.2|66697.9|298
1603395000000|2020-10-22 19:30:00|66719.4|66699.4|66720.3|66700.3|66720.9|66704.9|66714.4|66697.2|304
1603395300000|2020-10-22 19:35:00|66720.1|66700.1|66710.3|66690.3|66720.6|66700.6|66708.5|66688.5|313
1603395600000|2020-10-22 19:40:00|66710.2|66690.2|66709.6|66689.6|66710.7|66690.7|66708.1|66688.1|234
1603395900000|2020-10-22 19:45:00|66709.5|66689.5|66712|66692|66716.6|66696.6|66703.4|66687.6|355
1603396200000|2020-10-22 19:50:00|66712.2|66692.2|66731.8|66711.8|66732.6|66715.5|66707.2|66690.7|427
1603396500000|2020-10-22 19:55:00|66731.7|66711.7|66732.3|66712.3|66741.3|66721.3|66731.3|66711.3|428
1603396800000|2020-10-22 20:00:00|66732.5|66712.5|66725.7|66705.7|66732.5|66712.5|66724.9|66704.9|303
1603397100000|2020-10-22 20:05:00|66725.9|66705.9|66722.1|66702.1|66726.9|66706.9|66721.1|66701.1|181
1603397400000|2020-10-22 20:10:00|66721.7|66701.7|66717|66697|66722.6|66702.6|66716.3|66696.3|177
1603397700000|2020-10-22 20:15:00|66716.9|66696.9|66716.5|66696.5|66717.5|66697.5|66715.9|66695.9|114
1603398000000|2020-10-22 20:20:00|66716.6|66696.6|66716.6|66696.6|66717.6|66697.6|66716.4|66696.4|91
1603398300000|2020-10-22 20:25:00|66716.7|66696.7|66717.4|66697.4|66717.6|66697.6|66714.6|66694.6|118
1603398600000|2020-10-22 20:30:00|66717.2|66697.2|66717.3|66697.3|66717.9|66697.9|66715.7|66695.7|128
1603398900000|2020-10-22 20:35:00|66717.6|66697.6|66718.8|66698.8|66718.8|66698.8|66715.3|66695.3|132
1603399200000|2020-10-22 20:40:00|66718.5|66698.5|66718|66698|66719.5|66699.5|66716.5|66696.5|136
1603399500000|2020-10-22 20:45:00|66718.6|66698.6|66715.5|66695.5|66719.1|66699.1|66715.2|66695.2|173
1603399800000|2020-10-22 20:50:00|66716.1|66696.1|66713.1|66693.1|66719.1|66699.1|66710.9|66690.9|182
1603400100000|2020-10-22 20:55:00|66713.8|66693.8|66743.4|66669.4|66750|66711|66710.8|66668.4|330
1603400400000|2020-10-22 21:00:00|66737.9|66660.3|66742.7|66656.6|66756.6|66663|66737.9|66652.8|66
1603400700000|2020-10-22 21:05:00|66736.5|66660.8|66766.4|66658.9|66798.3|66670.7|66736.5|66643.7|100
1603401000000|2020-10-22 21:10:00|66744.9|66653.9|66768.3|66664.9|66778.7|66668.6|66738.2|66650.6|128
1603401300000|2020-10-22 21:15:00|66769.8|66664.2|66744.2|66657.9|66769.8|66668.1|66739.8|66651.7|109
1603401600000|2020-10-22 21:20:00|66744.8|66654.6|66738.8|66664.8|66751.9|66668.4|66738.8|66652.4|81
1603401900000|2020-10-22 21:25:00|66743.4|66655.7|66741.6|66660.4|66771.9|66667.9|66738.4|66651.4|97
1603402200000|2020-10-22 21:30:00|66737.8|66662.1|66745|66655|66758.7|66670.5|66737.8|66651|113
1603402500000|2020-10-22 21:35:00|66745.5|66654.6|66747.1|66659.5|66749.9|66670.5|66738.4|66651|83
1603402800000|2020-10-22 21:40:00|66746.2|66665.3|66759.3|66659.6|66759.3|66670.4|66738.8|66651|102
1603403100000|2020-10-22 21:45:00|66764.6|66664.5|66749.9|66651|66764.6|66667.9|66738.3|66651|134
1603403400000|2020-10-22 21:50:00|66752.2|66668.5|66748.5|66667.2|66772.2|66670.1|66738.3|66649.5|123
1603403700000|2020-10-22 21:55:00|66747.5|66664.9|66756.1|66658.2|66773.2|66669.7|66737.9|66649.5|102
1603404000000|2020-10-22 22:00:00|66754.2|66658.3|66753.3|66669.2|66780.3|66676.9|66738.5|66649.8|333
1603404300000|2020-10-22 22:05:00|66750.6|66666.2|66752.1|66678.5|66763.7|66692|66744.1|66662.4|435
1603404600000|2020-10-22 22:10:00|66750.2|66676.7|66751.7|66676.1|66760.2|66689.4|66742.7|66665.4|481
1603404900000|2020-10-22 22:15:00|66751.6|66678.6|66748.3|66675.8|66757|66687.9|66741.5|66666.5|294
1603405200000|2020-10-22 22:20:00|66748.2|66674.9|66736.1|66677.8|66760.8|66691.4|66727.5|66668|426
1603405500000|2020-10-22 22:25:00|66735.7|66678|66716.5|66680.3|66739.1|66689.3|66716.5|66663|190
1603405800000|2020-10-22 22:30:00|66717.5|66675.2|66721.2|66672.9|66734.2|66691.6|66711.6|66666.4|141
1603406100000|2020-10-22 22:35:00|66720|66672.5|66713.2|66676.8|66733.6|66689.6|66708.7|66659.6|225
1603406400000|2020-10-22 22:40:00|66713|66675.7|66713.5|66679.9|66729.4|66688.4|66698.1|66663.5|160
1603406700000|2020-10-22 22:45:00|66707.6|66671.4|66702.9|66682.9|66737.8|66687.5|66697.6|66662|235
1603407000000|2020-10-22 22:50:00|66703.6|66683.6|66708|66670.7|66724.2|66686.4|66697|66665.6|171
1603407300000|2020-10-22 22:55:00|66710.3|66674.8|66704.5|66684.5|66733|66688.2|66699|66663|164
1603407600000|2020-10-22 23:00:00|66711.4|66679.4|66704.4|66673.4|66718.4|66681.7|66697.9|66661.4|196
1603407900000|2020-10-22 23:05:00|66707.8|66676.2|66711.3|66673.2|66721.1|66682.4|66698.2|66659.9|216
1603408200000|2020-10-22 23:10:00|66706.1|66670.8|66706|66674.4|66716.4|66684.1|66694.3|66666.5|214
1603408500000|2020-10-22 23:15:00|66705.7|66673|66708|66669.9|66716.5|66683.6|66698|66664.1|220
1603408800000|2020-10-22 23:20:00|66708.5|66676.8|66702.7|66682.7|66712.9|66684.4|66699.2|66666.6|193
1603409100000|2020-10-22 23:25:00|66702.6|66682.6|66726.6|66663|66726.6|66683.4|66698.1|66659.5|332
1603409400000|2020-10-22 23:30:00|66718.6|66665.4|66723.2|66676.5|66744.9|66700.4|66710.9|66663.2|255
1603409700000|2020-10-22 23:35:00|66723.6|66671.4|66729.2|66670.5|66732.2|66688.9|66715.6|66662.2|162
1603410000000|2020-10-22 23:40:00|66727.9|66672.4|66717.4|66686.7|66742.1|66693.2|66711.8|66660.2|130
1603410300000|2020-10-22 23:45:00|66732.2|66670.8|66730|66674.8|66737.4|66688|66717.5|66664.7|135
1603410600000|2020-10-22 23:50:00|66727.9|66678.3|66730.9|66679.9|66741.8|66688.4|66718.6|66667.1|180
1603410900000|2020-10-22 23:55:00|66729.6|66681.1|66727.9|66680.7|66745.4|66688.6|66721.7|66671.3|196
1603411200000|2020-10-23 00:00:00|66726|66683.4|66729.9|66709.9|66734.5|66710|66703.2|66672.4|527
1603411500000|2020-10-23 00:05:00|66729.8|66709.8|66752.5|66732.5|66755.5|66735.5|66724.3|66704.3|491
1603411800000|2020-10-23 00:10:00|66752.8|66732.8|66756.5|66736.5|66764.1|66744.1|66752|66732|412
1603412100000|2020-10-23 00:15:00|66756.7|66736.7|66782|66762|66782.9|66762.9|66755.2|66735.2|388
1603412400000|2020-10-23 00:20:00|66781.7|66761.7|66767.3|66747.3|66782.6|66762.6|66763.7|66743.7|365
1603412700000|2020-10-23 00:25:00|66767.1|66747.1|66758.3|66738.3|66767.1|66747.1|66756.3|66736.3|287
1603413000000|2020-10-23 00:30:00|66758.4|66738.4|66797.1|66777.1|66808.9|66788.9|66758.4|66738.4|608
1603413300000|2020-10-23 00:35:00|66797|66777|66781.1|66761.1|66800.6|66780.6|66770.2|66750.2|555
1603413600000|2020-10-23 00:40:00|66781.4|66761.4|66781.4|66761.4|66786.4|66766.4|66778.4|66758.4|408
1603413900000|2020-10-23 00:45:00|66781.3|66761.3|66769.4|66749.4|66784.6|66765.6|66763.2|66743.2|418
1603414200000|2020-10-23 00:50:00|66769.3|66749.3|66736.9|66716.9|66770.6|66750.6|66732.7|66712.7|628
1603414500000|2020-10-23 00:55:00|66739.8|66719.8|66754.5|66734.5|66754.7|66734.7|66733.7|66713.7|539
1603414800000|2020-10-23 01:00:00|66754.2|66734.2|66762.3|66742.3|66762.6|66742.6|66739.8|66719.8|601
1603415100000|2020-10-23 01:05:00|66762.1|66742.1|66754.2|66734.2|66769.9|66749.9|66749.1|66729.1|675
1603415400000|2020-10-23 01:10:00|66754.6|66734.6|66744.8|66724.8|66761.7|66741.7|66738|66718|685
1603415700000|2020-10-23 01:15:00|66744.2|66724.2|66711.4|66691.4|66747.7|66727.7|66704.9|66684.9|718
1603416000000|2020-10-23 01:20:00|66711.5|66691.5|66725.2|66705.2|66732|66714.8|66710.8|66690.8|656
1603416300000|2020-10-23 01:25:00|66725|66705|66699.4|66679.4|66726|66710.4|66690.6|66675.5|717
1603416600000|2020-10-23 01:30:00|66700.1|66680.1|66714.6|66694.6|66721.5|66702.7|66672.8|66652.8|885
1603416900000|2020-10-23 01:35:00|66714.3|66694.3|66747.1|66727.1|66747.7|66730.7|66707.6|66691.6|921
1603417200000|2020-10-23 01:40:00|66745.2|66725.2|66758.4|66738.4|66762.8|66745.9|66725|66709.4|845
1603417500000|2020-10-23 01:45:00|66759.5|66739.5|66797.3|66777.3|66805.6|66786.3|66755|66736.5|861
1603417800000|2020-10-23 01:50:00|66797.2|66777.2|66787.8|66767.8|66811.1|66796.7|66779|66759.4|877
1603418100000|2020-10-23 01:55:00|66787.7|66767.7|66758.4|66738.4|66790.4|66770.6|66753.9|66738.3|851
1603418400000|2020-10-23 02:00:00|66758.1|66738.1|66779.6|66759.6|66794.6|66778|66753.5|66737.4|817
1603418700000|2020-10-23 02:05:00|66774.9|66764.9|66823|66813|66834.2|66819.3|66773|66757.7|771
1603419000000|2020-10-23 02:10:00|66823.1|66813.1|66822.9|66802.9|66851.2|66834.4|66815.2|66801.5|776
1603419300000|2020-10-23 02:15:00|66824.2|66804.2|66805.2|66795.2|66826|66809.4|66796|66778.2|770
1603419600000|2020-10-23 02:20:00|66805.1|66795.1|66772.1|66752.1|66817.6|66802.7|66772.1|66752.1|766
1603419900000|2020-10-23 02:25:00|66773|66753|66772.7|66762.7|66800.4|66785.1|66767.1|66751.6|762
1603420200000|2020-10-23 02:30:00|66777.5|66767.5|66779|66769|66785.2|66770.6|66764.1|66749|662
1603420500000|2020-10-23 02:35:00|66779.2|66769.2|66747.9|66737.9|66783.9|66769.4|66738.6|66723.8|723
1603420800000|2020-10-23 02:40:00|66748.3|66738.3|66769.1|66749.1|66769.1|66754.2|66748.3|66733.1|741
1603421100000|2020-10-23 02:45:00|66768.8|66748.8|66754.5|66734.5|66779.1|66764.3|66739.8|66725|796
1603421400000|2020-10-23 02:50:00|66748.9|66738.9|66748.5|66738.5|66760.7|66744.2|66733.3|66718.5|698
1603421700000|2020-10-23 02:55:00|66748.4|66738.4|66748.2|66728.2|66764.9|66748.8|66743.5|66728.1|530
1603422000000|2020-10-23 03:00:00|66748.1|66728.1|66722.1|66712.1|66748.5|66733.3|66720.4|66705.7|701
1603422300000|2020-10-23 03:05:00|66721.2|66711.2|66731.9|66721.9|66735.1|66721.9|66719.1|66704.4|676
1603422600000|2020-10-23 03:10:00|66731.7|66721.7|66748.3|66738.3|66755.9|66740.9|66730.9|66718.8|620
1603422900000|2020-10-23 03:15:00|66748.4|66738.4|66729.7|66719.7|66755|66738.8|66728.4|66713.2|561
1603423200000|2020-10-23 03:20:00|66729.8|66719.8|66712.5|66702.5|66743.4|66728.2|66711.4|66697.6|631
1603423500000|2020-10-23 03:25:00|66712.3|66702.3|66731.6|66721.6|66735.9|66721.6|66712.3|66700.8|573
1603423800000|2020-10-23 03:30:00|66731.5|66721.5|66729.9|66719.9|66736|66723.5|66722.9|66708.8|495
1603424100000|2020-10-23 03:35:00|66729.8|66719.8|66727.2|66717.2|66734.9|66721.2|66722.2|66708.8|423
1603424400000|2020-10-23 03:40:00|66726.3|66716.3|66725.1|66715.1|66734|66719.2|66721.5|66708|429
1603424700000|2020-10-23 03:45:00|66725.3|66715.3|66735.7|66725.7|66740.7|66725.8|66725.1|66709.9|351
1603425000000|2020-10-23 03:50:00|66735.6|66725.6|66732.3|66722.3|66739|66725.9|66730.1|66716.9|368
1603425300000|2020-10-23 03:55:00|66731.9|66721.9|66744.2|66724.2|66746.1|66731.4|66728.5|66717.1|470
1603425600000|2020-10-23 04:00:00|66744.6|66724.6|66744.4|66724.4|66746.4|66732.1|66736.8|66721.6|421
1603425900000|2020-10-23 04:05:00|66739.8|66729.8|66745.5|66735.5|66757.6|66742.8|66738.6|66724.3|524
1603426200000|2020-10-23 04:10:00|66745|66735|66748|66738|66755.9|66741.2|66743.8|66729.7|373
1603426500000|2020-10-23 04:15:00|66748.1|66738.1|66752.2|66742.2|66758.7|66743.6|66746.8|66733|407
1603426800000|2020-10-23 04:20:00|66752.1|66742.1|66750.8|66730.8|66754.4|66742.3|66740.4|66725.7|380
1603427100000|2020-10-23 04:25:00|66750.7|66730.7|66743.7|66733.7|66750.9|66734.8|66736.7|66722.1|339
1603427400000|2020-10-23 04:30:00|66743.4|66733.4|66742.3|66732.3|66750.9|66735.6|66742.1|66727|273
1603427700000|2020-10-23 04:35:00|66742.2|66732.2|66745.9|66725.9|66754.2|66740.2|66740.8|66725.9|430
1603428000000|2020-10-23 04:40:00|66746.1|66726.1|66747.1|66727.1|66750.3|66734.9|66740.2|66725.6|334
1603428300000|2020-10-23 04:45:00|66747.3|66727.3|66739.9|66719.9|66749.9|66734.9|66730.5|66715.4|425
1603428600000|2020-10-23 04:50:00|66739.6|66719.6|66735.6|66715.6|66740.3|66725.1|66728.2|66713.2|390
1603428900000|2020-10-23 04:55:00|66735.4|66715.4|66722.3|66712.3|66735.7|66719.5|66720.5|66705.8|400
1603429200000|2020-10-23 05:00:00|66722|66712|66731.5|66721.5|66738.8|66723.8|66719.9|66705.5|404
1603429500000|2020-10-23 05:05:00|66731.3|66721.3|66737.6|66717.6|66737.6|66722.2|66725.9|66711.2|342
1603429800000|2020-10-23 05:10:00|66732.7|66722.7|66733.2|66723.2|66740.6|66726.2|66731.3|66717|356
1603430100000|2020-10-23 05:15:00|66732.9|66722.9|66747.3|66737.3|66748.1|66737.8|66732.7|66722.3|319
1603430400000|2020-10-23 05:20:00|66746.8|66736.8|66751.7|66731.7|66753.9|66740.7|66743.3|66729.9|408
1603430700000|2020-10-23 05:25:00|66751.6|66731.6|66752.2|66732.2|66755.4|66742.7|66744.2|66729.2|434
1603431000000|2020-10-23 05:30:00|66752.1|66732.1|66748.3|66738.3|66754.6|66739.5|66742.5|66727.2|502
1603431300000|2020-10-23 05:35:00|66748.6|66738.6|66746.7|66736.7|66756.6|66742.3|66746.3|66732.3|335
1603431600000|2020-10-23 05:40:00|66746.6|66736.6|66738.8|66728.8|66754.7|66741|66734.2|66719.3|473
1603431900000|2020-10-23 05:45:00|66738.9|66728.9|66754.6|66744.6|66758|66745|66735.1|66725.1|481
1603432200000|2020-10-23 05:50:00|66754.7|66744.7|66757.9|66747.9|66763.1|66753.1|66753.9|66743.9|389
1603432500000|2020-10-23 05:55:00|66758.2|66748.2|66774|66764|66786.9|66772.6|66757.1|66747.1|625
1603432800000|2020-10-23 06:00:00|66774.1|66764.1|66772.3|66762.3|66783.4|66772.9|66768.2|66758.2|618
1603433100000|2020-10-23 06:05:00|66772|66762|66784.6|66774.6|66785.1|66775.1|66767.7|66756.8|578
1603433400000|2020-10-23 06:10:00|66784.7|66774.7|66787.4|66777.4|66800.5|66786.4|66780.2|66765.9|665
1603433700000|2020-10-23 06:15:00|66787.6|66777.6|66772.4|66762.4|66793.8|66780.2|66767.5|66757.5|571
1603434000000|2020-10-23 06:20:00|66772.3|66762.3|66780.8|66770.8|66791.5|66775.7|66767.5|66754|580
1603434300000|2020-10-23 06:25:00|66781|66771|66770.6|66760.6|66786.5|66776.5|66764.9|66754.9|583
1603434600000|2020-10-23 06:30:00|66770.7|66760.7|66765.3|66755.3|66783.2|66773.2|66765.3|66755.3|638
1603434900000|2020-10-23 06:35:00|66765.4|66755.4|66768.3|66758.3|66773.7|66760.6|66750.9|66736.1|438
1603435200000|2020-10-23 06:40:00|66768.1|66758.1|66755.7|66745.7|66769.4|66759.4|66749.1|66734.7|628
1603435500000|2020-10-23 06:45:00|66755.6|66745.6|66758.5|66748.5|66764.3|66749.2|66742.1|66726|570
1603435800000|2020-10-23 06:50:00|66758.7|66748.7|66738.8|66728.8|66761.3|66751.3|66732.3|66717.3|725
1603436100000|2020-10-23 06:55:00|66738.6|66728.6|66769.1|66759.1|66774.6|66760.2|66737.8|66727.8|779
1603436400000|2020-10-23 07:00:00|66769.8|66759.8|66706.6|66696.6|66772.5|66761|66697.3|66682.4|906
1603436700000|2020-10-23 07:05:00|66706.7|66696.7|66674.6|66664.6|66713.9|66702.3|66673.5|66658|867
1603437000000|2020-10-23 07:10:00|66674.5|66664.5|66685.4|66665.4|66699.3|66684.5|66665.3|66651.1|842
1603437300000|2020-10-23 07:15:00|66685.5|66665.5|66673.9|66663.9|66686.3|66668.4|66654.4|66641.6|774
1603437600000|2020-10-23 07:20:00|66674.5|66664.5|66648.2|66628.2|66678.9|66665|66632.2|66616.4|805
1603437900000|2020-10-23 07:25:00|66648.6|66628.6|66644.8|66624.8|66651.9|66637.6|66628|66610.8|708
1603438200000|2020-10-23 07:30:00|66644|66624|66589.6|66569.6|66644|66624|66580.9|66563.4|977
1603438500000|2020-10-23 07:35:00|66589.4|66569.4|66573.5|66553.5|66593.4|66575.8|66560.1|66542.8|823
1603438800000|2020-10-23 07:40:00|66573.6|66553.6|66606.2|66586.2|66623.4|66603.4|66532.5|66517.2|936
1603439100000|2020-10-23 07:45:00|66606.7|66586.7|66612.1|66602.1|66625.9|66606.6|66587.1|66568|839
1603439400000|2020-10-23 07:50:00|66612.5|66602.5|66595.6|66575.6|66628|66613.1|66573.6|66558.3|871
1603439700000|2020-10-23 07:55:00|66595.5|66575.5|66592.2|66572.2|66603.4|66585.6|66581|66564|714
1603440000000|2020-10-23 08:00:00|66593.8|66573.8|66587|66567|66599.1|66583.3|66575.9|66559.2|770
1603440300000|2020-10-23 08:05:00|66586.5|66566.5|66568.6|66558.6|66586.5|66570.2|66553.3|66533.3|883
1603440600000|2020-10-23 08:10:00|66568.7|66558.7|66557.8|66547.8|66572.7|66559.1|66540.5|66524.2|903
1603440900000|2020-10-23 08:15:00|66558.2|66548.2|66527.8|66507.8|66565.7|66552|66506.1|66487.3|927
1603441200000|2020-10-23 08:20:00|66527.9|66507.9|66558.6|66538.6|66575.1|66559|66521.9|66506.8|935
1603441500000|2020-10-23 08:25:00|66558.9|66538.9|66544.4|66534.4|66574.1|66555.8|66540.7|66525.8|864
1603441800000|2020-10-23 08:30:00|66544.3|66534.3|66568.3|66558.3|66577.7|66562.5|66544.1|66530.7|751
1603442100000|2020-10-23 08:35:00|66568.5|66558.5|66568.2|66558.2|66572.8|66559.1|66553.7|66535.9|664
1603442400000|2020-10-23 08:40:00|66568.7|66558.7|66579.6|66569.6|66585.2|66570.3|66565.2|66550.1|612
1603442700000|2020-10-23 08:45:00|66579.7|66569.7|66590.6|66580.6|66596.1|66582|66579.6|66567.5|442
1603443000000|2020-10-23 08:50:00|66590.8|66580.8|66580.7|66570.7|66593.8|66581.2|66563.7|66545.7|641
1603443300000|2020-10-23 08:55:00|66580.8|66570.8|66573.8|66563.8|66593|66578.3|66573.7|66560.3|570
1603443600000|2020-10-23 09:00:00|66574.1|66564.1|66586.1|66576.1|66592.1|66577.5|66570.5|66557.3|591
1603443900000|2020-10-23 09:05:00|66586|66576|66596.8|66586.8|66607.5|66594.2|66579.6|66569.6|597
1603444200000|2020-10-23 09:10:00|66596.7|66586.7|66579.8|66569.8|66604|66591.2|66579.1|66564.1|639
1603444500000|2020-10-23 09:15:00|66580.3|66570.3|66565.6|66545.6|66587.5|66573.9|66565.3|66545.3|633
1603444800000|2020-10-23 09:20:00|66565.7|66545.7|66562.6|66552.6|66567.3|66556|66557.6|66542.9|451
1603445100000|2020-10-23 09:25:00|66562.9|66552.9|66549.4|66539.4|66563.4|66553.1|66540.6|66530.6|556
1603445400000|2020-10-23 09:30:00|66549.2|66539.2|66545.5|66535.5|66559.2|66544.2|66540.2|66527.1|553
1603445700000|2020-10-23 09:35:00|66544.8|66534.8|66564|66544|66565|66549.9|66543|66533|541
1603446000000|2020-10-23 09:40:00|66563.9|66543.9|66560.8|66550.8|66575.4|66561.6|66559.3|66543.6|567
1603446300000|2020-10-23 09:45:00|66559.3|66549.3|66564.4|66554.4|66572.8|66558.6|66556.5|66543.9|495
1603446600000|2020-10-23 09:50:00|66564.8|66554.8|66556.9|66546.9|66572.5|66557.6|66555.3|66541|479
1603446900000|2020-10-23 09:55:00|66556.8|66546.8|66550.8|66530.8|66565.3|66553.4|66545.2|66529.9|446
1603447200000|2020-10-23 10:00:00|66550.9|66530.9|66558.3|66548.3|66568.5|66554.2|66541|66525.6|505
1603447500000|2020-10-23 10:05:00|66558.2|66548.2|66562.8|66542.8|66569.6|66557.5|66557.2|66542.7|402
1603447800000|2020-10-23 10:10:00|66562.7|66542.7|66554.7|66534.7|66563.4|66548.9|66547.3|66530.7|358
1603448100000|2020-10-23 10:15:00|66554.5|66534.5|66553.5|66533.5|66558.7|66543.9|66545.7|66531.1|338
1603448400000|2020-10-23 10:20:00|66553.7|66533.7|66553.9|66533.9|66559.8|66545|66545|66530.1|398
1603448700000|2020-10-23 10:25:00|66554.8|66534.8|66560.9|66550.9|66566.4|66551.4|66547.3|66532.9|390
1603449000000|2020-10-23 10:30:00|66560.8|66550.8|66553.9|66533.9|66566.8|66552.9|66549|66533.4|449
1603449300000|2020-10-23 10:35:00|66554|66534|66538.2|66528.2|66555.3|66539.9|66537.7|66522.2|524
1603449600000|2020-10-23 10:40:00|66538.3|66528.3|66538.9|66528.9|66548.4|66533.6|66530.4|66515.8|531
1603449900000|2020-10-23 10:45:00|66538.8|66528.8|66544.6|66534.6|66552.7|66538|66538.7|66524.6|379
1603450200000|2020-10-23 10:50:00|66544.8|66534.8|66538.1|66528.1|66551.4|66536.2|66538|66526.1|366
1603450500000|2020-10-23 10:55:00|66538|66528|66531.5|66521.5|66542.2|66528.3|66518.9|66504.3|537
1603450800000|2020-10-23 11:00:00|66531.4|66521.4|66559.1|66539.1|66560.2|66540.9|66531.2|66516.6|520
1603451100000|2020-10-23 11:05:00|66559.2|66539.2|66564.9|66544.9|66565|66548.7|66551.8|66537.2|403
1603451400000|2020-10-23 11:10:00|66565|66545|66548.2|66538.2|66568.3|66553.6|66548|66532.9|412
1603451700000|2020-10-23 11:15:00|66548.3|66538.3|66569.9|66549.9|66571.1|66555.9|66548.1|66534.3|428
1603452000000|2020-10-23 11:20:00|66570|66550|66569.4|66549.4|66575.6|66559.3|66563.4|66548.4|405
1603452300000|2020-10-23 11:25:00|66569.3|66549.3|66584.6|66564.6|66585|66569.6|66557.1|66541.3|476
1603452600000|2020-10-23 11:30:00|66584.4|66564.4|66581.3|66571.3|66588|66573.7|66573.7|66559.5|452
1603452900000|2020-10-23 11:35:00|66581.1|66571.1|66582.3|66562.3|66588.5|66573.9|66572.3|66554.7|485
1603453200000|2020-10-23 11:40:00|66582.6|66562.6|66564.8|66554.8|66585.2|66568.4|66562.6|66549.1|556
1603453500000|2020-10-23 11:45:00|66564.7|66554.7|66574.6|66564.6|66581.2|66566.5|66564.7|66549.8|496
1603453800000|2020-10-23 11:50:00|66574.5|66564.5|66589.4|66569.4|66592.9|66577.9|66573|66559|458
1603454100000|2020-10-23 11:55:00|66589.6|66569.6|66591.9|66581.9|66601|66585.2|66584.5|66569.5|536
1603454400000|2020-10-23 12:00:00|66591.6|66581.6|66604.8|66584.8|66607.2|66593.3|66588.8|66573.8|545
1603454700000|2020-10-23 12:05:00|66604.7|66584.7|66592.4|66582.4|66605.7|66591.3|66587.2|66572.2|500
1603455000000|2020-10-23 12:10:00|66598.7|66578.7|66589.6|66579.6|66603.5|66587.5|66577|66561.3|702
1603455300000|2020-10-23 12:15:00|66594.8|66574.8|66583.7|66563.7|66595.9|66580.8|66578.4|66562.9|597
1603455600000|2020-10-23 12:20:00|66584.1|66564.1|66585|66575|66590.4|66575.5|66578.8|66563.7|551
1603455900000|2020-10-23 12:25:00|66584.7|66574.7|66582.7|66562.7|66589.8|66574.9|66565.2|66550.9|741
1603456200000|2020-10-23 12:30:00|66582.1|66562.1|66579.6|66569.6|66586|66571.6|66568.6|66553.9|659
1603456500000|2020-10-23 12:35:00|66579.7|66569.7|66588.8|66578.8|66596.2|66582.2|66578.2|66563.3|617
1603456800000|2020-10-23 12:40:00|66588.6|66578.6|66603.6|66583.6|66605.6|66591.9|66586.6|66572.1|519
1603457100000|2020-10-23 12:45:00|66603.9|66583.9|66599.9|66589.9|66604.9|66590.1|66596|66581.7|353
1603457400000|2020-10-23 12:50:00|66600.4|66590.4|66606.5|66596.5|66621.1|66605.2|66597.3|66583.1|462
1603457700000|2020-10-23 12:55:00|66606.4|66596.4|66628.3|66608.3|66634.5|66616.5|66604|66588.8|650
1603458000000|2020-10-23 13:00:00|66628.6|66608.6|66620.7|66610.7|66632.1|66616.2|66618.5|66602.8|594
1603458300000|2020-10-23 13:05:00|66621|66611|66638.9|66618.9|66639.5|66624.4|66621|66606.7|589
1603458600000|2020-10-23 13:10:00|66639|66619|66632|66622|66643.3|66628.8|66631|66616.3|409
1603458900000|2020-10-23 13:15:00|66631.8|66621.8|66646.6|66636.6|66653.8|66638.5|66631.4|66617.3|608
1603459200000|2020-10-23 13:20:00|66646.7|66636.7|66641|66631|66651|66637.5|66639.9|66625.2|465
1603459500000|2020-10-23 13:25:00|66640.9|66630.9|66628.5|66618.5|66646.5|66631.7|66627.8|66613.1|665
1603459800000|2020-10-23 13:30:00|66628.9|66618.9|66650.9|66640.9|66654.4|66641.2|66628.1|66614.7|783
1603460100000|2020-10-23 13:35:00|66651.4|66641.4|66659.6|66639.6|66671.2|66656.2|66651.1|66636|862
1603460400000|2020-10-23 13:40:00|66659.7|66639.7|66661.5|66641.5|66672.3|66652.3|66650.7|66635.8|750
1603460700000|2020-10-23 13:45:00|66660.8|66640.8|66656.2|66636.2|66669.7|66654.9|66646|66630.3|846
1603461000000|2020-10-23 13:50:00|66656|66636|66650.9|66640.9|66662.4|66648|66643.2|66629.5|820
1603461300000|2020-10-23 13:55:00|66651.1|66641.1|66662.4|66642.4|66666.4|66650|66644.4|66629.4|860
1603461600000|2020-10-23 14:00:00|66657.3|66647.3|66670.2|66650.2|66675.1|66660.1|66656.7|66641.7|790
1603461900000|2020-10-23 14:05:00|66665|66655|66685.6|66675.6|66702.9|66685.9|66663.2|66648.7|809
1603462200000|2020-10-23 14:10:00|66685.7|66675.7|66666.8|66656.8|66696|66680.8|66664.7|66649.3|802
1603462500000|2020-10-23 14:15:00|66666.7|66656.7|66675.3|66665.3|66679.3|66665.8|66663.7|66649.6|736
1603462800000|2020-10-23 14:20:00|66675.1|66665.1|66692.7|66682.7|66698.6|66683.4|66670.5|66656.4|709
1603463100000|2020-10-23 14:25:00|66692.5|66682.5|66690.9|66670.9|66698.8|66684.3|66684.4|66670.9|678
1603463400000|2020-10-23 14:30:00|66691.1|66671.1|66672.6|66662.6|66692.9|66677.7|66670|66656|680
1603463700000|2020-10-23 14:35:00|66672.4|66662.4|66678.7|66668.7|66684.6|66669.6|66668.8|66655.3|581
1603464000000|2020-10-23 14:40:00|66678.8|66668.8|66680.5|66670.5|66685.9|66671.2|66665.5|66650.6|621
1603464300000|2020-10-23 14:45:00|66680.7|66670.7|66693|66673|66699.8|66679.8|66675.6|66660.9|711
1603464600000|2020-10-23 14:50:00|66692.8|66672.8|66689.6|66679.6|66702.5|66686.8|66686.2|66671.1|697
1603464900000|2020-10-23 14:55:00|66689.7|66679.7|66702.6|66682.6|66704.7|66689.9|66689.4|66674.5|766
1603465200000|2020-10-23 15:00:00|66702.5|66682.5|66689.3|66679.3|66709.1|66694.2|66684.9|66670.4|801
1603465500000|2020-10-23 15:05:00|66689.2|66679.2|66679.4|66669.4|66693.3|66679.2|66672.3|66658.5|587
1603465800000|2020-10-23 15:10:00|66679.2|66669.2|66678.2|66658.2|66691.1|66675.9|66676.4|66658.1|556
1603466100000|2020-10-23 15:15:00|66678.3|66658.3|66677.1|66667.1|66686.1|66671.2|66672.7|66657.8|604
1603466400000|2020-10-23 15:20:00|66677.2|66667.2|66692.1|66682.1|66697.5|66682.5|66677.1|66667.1|571
1603466700000|2020-10-23 15:25:00|66692.2|66682.2|66683.8|66673.8|66704.6|66690|66682.3|66667.2|590
1603467000000|2020-10-23 15:30:00|66684.5|66674.5|66683.3|66673.3|66696.2|66682.5|66683|66667.9|635
1603467300000|2020-10-23 15:35:00|66683.2|66673.2|66690|66680|66699.9|66684.5|66678.5|66663.8|605
1603467600000|2020-10-23 15:40:00|66689.9|66679.9|66702.7|66692.7|66707.9|66692.9|66688.7|66673.5|595
1603467900000|2020-10-23 15:45:00|66702.5|66692.5|66722.6|66702.6|66729.9|66713.8|66697.8|66684.3|622
1603468200000|2020-10-23 15:50:00|66722.7|66702.7|66714.7|66704.7|66726.7|66712.6|66712.4|66697.2|530
1603468500000|2020-10-23 15:55:00|66715.3|66705.3|66696.9|66686.9|66721.5|66707.1|66696.8|66681.5|572
1603468800000|2020-10-23 16:00:00|66702|66682|66718.9|66698.9|66721.3|66705.1|66697.1|66681.8|524
1603469100000|2020-10-23 16:05:00|66719.1|66699.1|66717.3|66697.3|66719.6|66704.3|66707.9|66692.8|471
1603469400000|2020-10-23 16:10:00|66717.5|66697.5|66723.7|66713.7|66728.6|66714.2|66713.9|66697.1|407
1603469700000|2020-10-23 16:15:00|66723.5|66713.5|66733.6|66723.6|66750.2|66730.2|66721.2|66706.3|771
1603470000000|2020-10-23 16:20:00|66733.5|66723.5|66731.2|66721.2|66745.2|66730.7|66729.6|66714.1|712
1603470300000|2020-10-23 16:25:00|66731.3|66721.3|66731.3|66721.3|66740|66725.5|66727.4|66712.3|559
1603470600000|2020-10-23 16:30:00|66731.4|66721.4|66726.4|66716.4|66740|66724.9|66725|66710|570
1603470900000|2020-10-23 16:35:00|66726.2|66716.2|66716.5|66706.5|66732.9|66717.7|66715.9|66700.9|410
1603471200000|2020-10-23 16:40:00|66716.6|66706.6|66714.6|66704.6|66720.2|66706.6|66708.6|66693.6|384
1603471500000|2020-10-23 16:45:00|66714.7|66704.7|66714.7|66694.7|66723.7|66708.3|66709.1|66694.2|415
1603471800000|2020-10-23 16:50:00|66714.6|66694.6|66708.9|66698.9|66716.6|66701.4|66708.3|66693.9|375
1603472100000|2020-10-23 16:55:00|66709|66699|66718.4|66698.4|66721.7|66706.6|66707.8|66694|450
1603472400000|2020-10-23 17:00:00|66719.1|66699.1|66706.9|66686.9|66720|66703.7|66701.3|66686.1|442
1603472700000|2020-10-23 17:05:00|66706.8|66686.8|66701.1|66681.1|66707.3|66692.1|66693.5|66677.7|407
1603473000000|2020-10-23 17:10:00|66701.2|66681.2|66707|66687|66708.8|66692.2|66689.9|66675.1|357
1603473300000|2020-10-23 17:15:00|66707.6|66687.6|66699.2|66689.2|66707.6|66693|66698.7|66682.3|376
1603473600000|2020-10-23 17:20:00|66699.5|66689.5|66695.1|66675.1|66704.4|66689.5|66684.2|66669.4|487
1603473900000|2020-10-23 17:25:00|66695|66675|66710.5|66690.5|66711.4|66693.3|66689.6|66674.3|518
1603474200000|2020-10-23 17:30:00|66710.6|66690.6|66708.8|66688.8|66711.4|66696.1|66699.2|66683.4|517
1603474500000|2020-10-23 17:35:00|66709.2|66689.2|66709.2|66689.2|66710.2|66694.8|66700.8|66686|305
1603474800000|2020-10-23 17:40:00|66709.5|66689.5|66701.1|66691.1|66709.5|66694.8|66700.2|66685.4|363
1603475100000|2020-10-23 17:45:00|66701.5|66691.5|66700.3|66690.3|66707|66692.4|66699.6|66684.6|324
1603475400000|2020-10-23 17:50:00|66700.4|66690.4|66698.5|66688.5|66705.4|66690.9|66697.8|66682.4|271
1603475700000|2020-10-23 17:55:00|66698.4|66688.4|66702.1|66692.1|66706.9|66693.1|66696.7|66681.5|330
1603476000000|2020-10-23 18:00:00|66702.2|66692.2|66697.5|66677.5|66704.3|66692.5|66691.6|66675.7|347
1603476300000|2020-10-23 18:05:00|66697.6|66677.6|66695.1|66685.1|66701|66685.8|66689.4|66674.1|409
1603476600000|2020-10-23 18:10:00|66695|66685|66702.5|66682.5|66705.4|66690.6|66695|66680.5|344
1603476900000|2020-10-23 18:15:00|66703|66683|66693.4|66673.4|66703|66687.1|66688.4|66672.7|347
1603477200000|2020-10-23 18:20:00|66693.5|66673.5|66685.6|66675.6|66696.4|66681.1|66685|66670|326
1603477500000|2020-10-23 18:25:00|66685.7|66675.7|66684|66674|66691.1|66675.8|66682.9|66667.6|300
1603477800000|2020-10-23 18:30:00|66683.9|66673.9|66690.4|66670.4|66692.8|66676.6|66682.2|66664.4|362
1603478100000|2020-10-23 18:35:00|66690.2|66670.2|66688.5|66668.5|66694.2|66678|66686.5|66668.2|254
1603478400000|2020-10-23 18:40:00|66688.6|66668.6|66683.4|66673.4|66688.8|66673.4|66682|66665.7|241
1603478700000|2020-10-23 18:45:00|66683.2|66673.2|66689.4|66669.4|66692.8|66677.1|66682.9|66668.2|329
1603479000000|2020-10-23 18:50:00|66689.9|66669.9|66691.6|66671.6|66694|66677.6|66685.6|66669.4|357
1603479300000|2020-10-23 18:55:00|66692.5|66672.5|66696.2|66676.2|66696.3|66681.1|66685.6|66670.8|324
1603479600000|2020-10-23 19:00:00|66696.6|66676.6|66693.5|66673.5|66696.9|66679.5|66689|66672.6|333
1603479900000|2020-10-23 19:05:00|66693.4|66673.4|66693.3|66673.3|66693.9|66677.9|66686.6|66669.6|305
1603480200000|2020-10-23 19:10:00|66693.2|66673.2|66682.7|66662.7|66696.7|66676.7|66677.3|66661.6|334
1603480500000|2020-10-23 19:15:00|66682.6|66662.6|66684.5|66664.5|66688.7|66671.7|66677.2|66662.4|305
1603480800000|2020-10-23 19:20:00|66684.3|66664.3|66687|66667|66687.2|66670.6|66677.7|66662.1|322
1603481100000|2020-10-23 19:25:00|66687.1|66667.1|66685.8|66665.8|66689.6|66674|66681.7|66665.7|294
1603481400000|2020-10-23 19:30:00|66686.1|66666.1|66687.3|66667.3|66690.8|66673.9|66683.7|66665.7|340
1603481700000|2020-10-23 19:35:00|66687.4|66667.4|66686.4|66666.4|66688.5|66671.4|66680.6|66664.6|336
1603482000000|2020-10-23 19:40:00|66686.3|66666.3|66674.9|66654.9|66686.6|66666.6|66671.6|66651.6|347
1603482300000|2020-10-23 19:45:00|66675.1|66655.1|66676.8|66656.8|66677.1|66661.8|66669.9|66654.4|219
1603482600000|2020-10-23 19:50:00|66677|66657|66675|66655|66680.4|66665.2|66671.5|66655|302
1603482900000|2020-10-23 19:55:00|66675.1|66655.1|66676|66656|66676.9|66656.9|66671.2|66651.2|391
1603483200000|2020-10-23 20:00:00|66676.1|66656.1|66666.4|66646.4|66676.9|66658.4|66661.1|66646.3|247
1603483500000|2020-10-23 20:05:00|66666.6|66646.6|66673.1|66653.1|66677.1|66661.9|66661.1|66646.1|191
1603483800000|2020-10-23 20:10:00|66673.7|66653.7|66674.1|66654.1|66676.9|66656.9|66673|66653|145
1603484100000|2020-10-23 20:15:00|66673.7|66653.7|66673.2|66653.2|66674.9|66654.9|66672.9|66652.9|115
1603484400000|2020-10-23 20:20:00|66673.1|66653.1|66688.1|66668.1|66696.2|66676.2|66672.9|66652.9|284
1603484700000|2020-10-23 20:25:00|66687.9|66667.9|66692.6|66672.6|66694.4|66674.4|66686.6|66666.6|184
1603485000000|2020-10-23 20:30:00|66692.5|66672.5|66690.1|66670.1|66696|66676|66688|66668|207
1603485300000|2020-10-23 20:35:00|66690|66670|66668.5|66648.5|66690|66670|66668.5|66648.5|291
1603485600000|2020-10-23 20:40:00|66670.7|66650.7|66674.8|66654.8|66675.7|66655.7|66670.2|66650.2|179
1603485900000|2020-10-23 20:45:00|66675.4|66655.4|66687.8|66667.8|66689.4|66669.4|66675.4|66655.4|154
1603486200000|2020-10-23 20:50:00|66688|66668|66679.7|66659.7|66695.6|66675.6|66678.7|66658.7|239
1603486500000|2020-10-23 20:55:00|66680.1|66660.1|66677.9|66657.9|66681.8|66661.8|66676.9|66656.9|127
1603659600000|2020-10-25 21:00:00|66657.8|66635.8|66657.4|66635.4|66664.7|66642.7|66638.3|66616.3|17
1603659900000|2020-10-25 21:05:00|66651.5|66629.5|66657.8|66635.8|66660.5|66638.5|66634.2|66612.2|24
1603660200000|2020-10-25 21:10:00|66664.4|66642.4|66657.8|66635.8|66665.3|66643.3|66657.8|66635.8|265
1603660500000|2020-10-25 21:15:00|66658.6|66636.6|66658|66638|66666|66644|66657.4|66635.8|595
1603660800000|2020-10-25 21:20:00|66658.2|66638.2|66657.2|66637.2|66664.7|66644.7|66651.2|66631.2|212
1603661100000|2020-10-25 21:25:00|66659.1|66639.1|66657|66637|66661.4|66639.1|66637.7|66608.7|77
1603661400000|2020-10-25 21:30:00|66655.4|66635.4|66659.2|66639.2|66680|66640.1|66652.3|66527|130
1603661700000|2020-10-25 21:35:00|66655.6|66635.6|66661.7|66602.7|66675.9|66639.5|66652.3|66525.9|99
1603662000000|2020-10-25 21:40:00|66663.9|66606.5|66655|66605.9|66667.2|66614.1|66651.6|66595.9|181
1603662300000|2020-10-25 21:45:00|66656.3|66607.5|66662|66614.9|66664.3|66614.9|66651.8|66597.6|84
1603662600000|2020-10-25 21:50:00|66661.1|66606.6|66669|66600.2|66742.2|66621.4|66648.6|66591.3|282
1603662900000|2020-10-25 21:55:00|66673.3|66615.2|66681|66607.8|66707.3|66618.3|66663.2|66589.7|175
1603663200000|2020-10-25 22:00:00|66681.8|66608.1|66679.1|66604.2|66699.1|66617.6|66675.2|66595|942
1603663500000|2020-10-25 22:05:00|66683.4|66602.9|66683.9|66601.9|66700.2|66620.1|66662.1|66574.8|350
1603663800000|2020-10-25 22:10:00|66683.4|66604.2|66667.9|66625.6|66697.9|66627.9|66662.3|66587.3|179
1603664100000|2020-10-25 22:15:00|66653.8|66633.8|66672.9|66619|66676.8|66633.8|66649.8|66608.2|208
1603664400000|2020-10-25 22:20:00|66674.5|66620.6|66674.6|66627.8|66681.6|66643.1|66660.9|66615.8|235
1603664700000|2020-10-25 22:25:00|66671.6|66630.2|66664.2|66630.6|66690.4|66647.8|66657.6|66614.3|263
1603665000000|2020-10-25 22:30:00|66663.9|66631|66663.4|66629.1|66683.7|66639.2|66656.6|66616.3|184
1603665300000|2020-10-25 22:35:00|66662.7|66628.7|66668.1|66630.1|66698.5|66639.6|66658.6|66612.5|155
1603665600000|2020-10-25 22:40:00|66666.8|66627.3|66668.4|66629.9|66672.8|66639.5|66656|66626.2|142
1603665900000|2020-10-25 22:45:00|66669.5|66628.7|66666.3|66631.5|66683.8|66640|66656.8|66618.7|151
1603666200000|2020-10-25 22:50:00|66667.9|66631.6|66670.3|66628.5|66682|66645.4|66658.1|66627.6|207
1603666500000|2020-10-25 22:55:00|66669.3|66631.5|66673.1|66636.1|66685.4|66649.2|66661|66627.6|193
1603666800000|2020-10-25 23:00:00|66672.9|66635.5|66693.8|66644.5|66711.8|66666.9|66660.8|66628|447
1603667100000|2020-10-25 23:05:00|66693.9|66645.2|66696.6|66635.4|66709.7|66651.8|66683.1|66631.5|429
1603667400000|2020-10-25 23:10:00|66692.8|66641.7|66684.9|66651.5|66700.7|66657.3|66676.3|66633.2|353
1603667700000|2020-10-25 23:15:00|66696.9|66639.6|66700.4|66639.4|66701.3|66657.1|66674.4|66634.6|288
1603668000000|2020-10-25 23:20:00|66699|66640|66693.4|66673.4|66726.6|66674.7|66684.3|66631.6|378
1603668300000|2020-10-25 23:25:00|66698.8|66668.7|66694.8|66646.2|66708|66676|66683|66636.3|330
1603668600000|2020-10-25 23:30:00|66691.8|66648.3|66691.6|66648|66699.2|66651.8|66687|66641|192
1603668900000|2020-10-25 23:35:00|66691.5|66648.5|66691.4|66643.8|66702.2|66650.3|66685.4|66629.8|254
1603669200000|2020-10-25 23:40:00|66695.9|66645.2|66684.4|66644.8|66704.5|66647.8|66684.4|66637.9|234
1603669500000|2020-10-25 23:45:00|66681.7|66646.9|66671.5|66630.3|66690.9|66646.9|66667.3|66627.5|240
1603669800000|2020-10-25 23:50:00|66669.5|66631.8|66665|66628.9|66701.1|66652.2|66648.4|66622.5|433
1603670100000|2020-10-25 23:55:00|66664.4|66629|66681.9|66646.8|66687.1|66653.2|66659.7|66625.7|361
1603670400000|2020-10-26 00:00:00|66675|66655|66648|66628|66677.4|66657.4|66646.8|66626.8|502
1603670700000|2020-10-26 00:05:00|66648.1|66628.1|66646.3|66626.3|66648.4|66628.4|66644|66624|270
1603671000000|2020-10-26 00:10:00|66646.4|66626.4|66649.8|66629.8|66650.9|66630.9|66645.2|66625.2|181
1603671300000|2020-10-26 00:15:00|66650.8|66630.8|66650.3|66630.3|66651.5|66631.5|66649|66629|202
1603671600000|2020-10-26 00:20:00|66649.7|66629.7|66653.3|66633.3|66653.6|66633.6|66647.4|66627.4|302
1603671900000|2020-10-26 00:25:00|66653.1|66633.1|66690.9|66670.9|66718.9|66686.3|66651.6|66631.6|572
1603672200000|2020-10-26 00:30:00|66689.9|66669.9|66683.4|66663.4|66709.5|66689.5|66679.5|66659.5|324
1603672500000|2020-10-26 00:35:00|66683.7|66663.7|66685.3|66665.3|66691.6|66671.6|66680.3|66660.3|674
1603672800000|2020-10-26 00:40:00|66685.1|66665.1|66688.5|66668.5|66711.6|66691.6|66685|66665|689
1603673100000|2020-10-26 00:45:00|66688.6|66668.6|66691|66671|66693.6|66673.6|66685.1|66665.1|557
1603673400000|2020-10-26 00:50:00|66691.3|66671.3|66699.9|66679.9|66709.2|66689.2|66686.6|66666.6|588
1603673700000|2020-10-26 00:55:00|66700|66680|66700.1|66680.1|66703|66683|66686.9|66666.9|536
1603674000000|2020-10-26 01:00:00|66699.9|66679.9|66707.1|66687.1|66711.2|66691.2|66696.1|66676.1|602
1603674300000|2020-10-26 01:05:00|66707.9|66687.9|66677.3|66657.3|66708.2|66688.2|66675.1|66655.1|682
1603674600000|2020-10-26 01:10:00|66677.8|66657.8|66689.4|66669.4|66695|66675|66677.8|66657.8|570
1603674900000|2020-10-26 01:15:00|66688.1|66668.1|66680|66660|66699.1|66679.1|66677.9|66657.9|615
1603675200000|2020-10-26 01:20:00|66680.2|66660.2|66683.3|66663.3|66686.1|66669.1|66666.2|66648.6|719
1603675500000|2020-10-26 01:25:00|66683.4|66663.4|66698.8|66678.8|66699.1|66682.4|66675.7|66661|625
1603675800000|2020-10-26 01:30:00|66699.4|66679.4|66770.4|66750.4|66797.5|66777.5|66698.1|66679.2|949
1603676100000|2020-10-26 01:35:00|66771.7|66751.7|66775.3|66755.3|66781.5|66761.5|66757.7|66739.8|833
1603676400000|2020-10-26 01:40:00|66775.6|66755.6|66807.4|66787.4|66820.9|66800.9|66774.2|66754.2|869
1603676700000|2020-10-26 01:45:00|66807.2|66787.2|66819.5|66799.5|66835.9|66817.7|66792.5|66772.5|853
1603677000000|2020-10-26 01:50:00|66819.4|66799.4|66790.2|66780.2|66821.7|66801.7|66789.4|66774.5|684
1603677300000|2020-10-26 01:55:00|66795.1|66775.1|66785.9|66765.9|66795.1|66775.9|66775.3|66757.8|676
1603677600000|2020-10-26 02:00:00|66785.8|66765.8|66786.5|66766.5|66791.3|66775.3|66780.7|66762.8|656
1603677900000|2020-10-26 02:05:00|66786.7|66766.7|66749.8|66729.8|66787.1|66772|66749.5|66729.5|593
1603678200000|2020-10-26 02:10:00|66749.7|66729.7|66773.9|66753.9|66774.1|66754.1|66746.1|66726.1|729
1603678500000|2020-10-26 02:15:00|66774.1|66754.1|66788.7|66768.7|66800.1|66783.4|66769|66751.2|790
1603678800000|2020-10-26 02:20:00|66788.9|66768.9|66754.7|66734.7|66789.2|66774.4|66753.8|66734.4|626
1603679100000|2020-10-26 02:25:00|66754.6|66734.6|66733.1|66713.1|66757.7|66742|66712.5|66697.3|744
1603679400000|2020-10-26 02:30:00|66732.8|66712.8|66709.7|66689.7|66737.3|66718.5|66704|66684|677
1603679700000|2020-10-26 02:35:00|66709.9|66689.9|66727.2|66717.2|66736.4|66721.4|66701.8|66686.6|674
1603680000000|2020-10-26 02:40:00|66727.4|66717.4|66724.2|66704.2|66739|66724.6|66717.7|66702.6|706
1603680300000|2020-10-26 02:45:00|66724.5|66704.5|66732.8|66712.8|66741.1|66722.2|66712.5|66697.4|679
1603680600000|2020-10-26 02:50:00|66732.7|66712.7|66727.6|66707.6|66747.2|66728.2|66721.3|66706.4|596
1603680900000|2020-10-26 02:55:00|66727.8|66707.8|66735.4|66725.4|66743.4|66727.2|66714.9|66698.4|692
1603681200000|2020-10-26 03:00:00|66740.6|66720.6|66733.4|66713.4|66741.3|66725.7|66723.1|66707.3|471
1603681500000|2020-10-26 03:05:00|66732.6|66712.6|66733.2|66723.2|66748.4|66733.2|66724.7|66709.9|522
1603681800000|2020-10-26 03:10:00|66733.5|66723.5|66747.7|66727.7|66748.1|66732.9|66732.8|66718.1|532
1603682100000|2020-10-26 03:15:00|66747.8|66727.8|66759.4|66739.4|66762|66746|66742.9|66727.8|530
1603682400000|2020-10-26 03:20:00|66759|66739|66765|66755|66777.6|66760.1|66748.6|66734|636
1603682700000|2020-10-26 03:25:00|66764.8|66754.8|66782.5|66762.5|66782.6|66766.2|66759.4|66744.7|577
1603683000000|2020-10-26 03:30:00|66782.4|66762.4|66776.3|66766.3|66787.4|66771.7|66771.1|66756.3|620
1603683300000|2020-10-26 03:35:00|66774.9|66764.9|66787.3|66777.3|66792.7|66777.6|66772.5|66758.1|377
1603683600000|2020-10-26 03:40:00|66787|66777|66785.4|66775.4|66790.1|66777|66778.4|66764|304
1603683900000|2020-10-26 03:45:00|66785.3|66775.3|66787.9|66777.9|66793.5|66779|66781.3|66766.5|343
1603684200000|2020-10-26 03:50:00|66787.8|66777.8|66799|66789|66807|66792.7|66787|66771.9|468
1603684500000|2020-10-26 03:55:00|66799.1|66789.1|66804.3|66784.3|66805.9|66792.3|66794.3|66780.6|378
1603684800000|2020-10-26 04:00:00|66799.7|66789.7|66794.4|66784.4|66806.2|66791.8|66792.9|66778.1|444
1603685100000|2020-10-26 04:05:00|66794.5|66784.5|66779.8|66759.8|66795.5|66784.5|66772.6|66757.5|429
1603685400000|2020-10-26 04:10:00|66779.7|66759.7|66780.9|66770.9|66788|66773.2|66771.9|66759.5|471
1603685700000|2020-10-26 04:15:00|66780.8|66770.8|66781.5|66771.5|66787.2|66772.2|66777.1|66762.2|390
1603686000000|2020-10-26 04:20:00|66781.6|66771.6|66773.8|66763.8|66786.5|66772.1|66772.8|66758.3|276
1603686300000|2020-10-26 04:25:00|66773.9|66763.9|66782.6|66762.6|66782.7|66768.4|66771.4|66761.1|348
1603686600000|2020-10-26 04:30:00|66782.9|66762.9|66774.2|66754.2|66784.3|66770.6|66768.9|66754.2|354
1603686900000|2020-10-26 04:35:00|66774.9|66754.9|66772.9|66762.9|66778.3|66764.3|66767.8|66753.4|354
1603687200000|2020-10-26 04:40:00|66772.7|66762.7|66771.3|66761.3|66778.3|66765.8|66768.9|66753.7|329
1603687500000|2020-10-26 04:45:00|66771.5|66761.5|66775.7|66765.7|66781.7|66767.3|66766|66753.4|339
1603687800000|2020-10-26 04:50:00|66775.6|66765.6|66775.7|66755.7|66782.3|66767.6|66770.6|66755.7|256
1603688100000|2020-10-26 04:55:00|66775.8|66755.8|66773.6|66763.6|66782.3|66767.3|66767.6|66755.8|402
1603688400000|2020-10-26 05:00:00|66773.3|66763.3|66763.3|66753.3|66777.5|66764.2|66760.8|66748.9|423
1603688700000|2020-10-26 05:05:00|66763.4|66753.4|66763.7|66743.7|66770.6|66757.7|66758.6|66743.5|316
1603689000000|2020-10-26 05:10:00|66764.1|66744.1|66766.8|66756.8|66771.7|66757.2|66755.3|66741.5|426
1603689300000|2020-10-26 05:15:00|66766.6|66756.6|66773.9|66763.9|66779.7|66765.8|66764.6|66749.9|448
1603689600000|2020-10-26 05:20:00|66778.9|66758.9|66774.8|66764.8|66786.5|66772.1|66773.4|66758.9|370
1603689900000|2020-10-26 05:25:00|66774.7|66764.7|66780.9|66760.9|66781.5|66767.2|66765.7|66751.8|449
1603690200000|2020-10-26 05:30:00|66780.6|66760.6|66781.4|66761.4|66785.5|66770.6|66771.9|66758|530
1603690500000|2020-10-26 05:35:00|66781.3|66761.3|66781.5|66771.5|66790.5|66775.8|66770.4|66755.4|507
1603690800000|2020-10-26 05:40:00|66781.6|66771.6|66793.8|66783.8|66799.7|66785.2|66780.8|66766.6|454
1603691100000|2020-10-26 05:45:00|66794|66784|66783.2|66773.2|66801.1|66786.4|66780.9|66767.5|569
1603691400000|2020-10-26 05:50:00|66783.3|66773.3|66774.3|66764.3|66788.9|66776.6|66767.2|66753|548
1603691700000|2020-10-26 05:55:00|66774.6|66764.6|66770.8|66760.8|66783.9|66769.4|66769.6|66755.1|543
1603692000000|2020-10-26 06:00:00|66769.6|66759.6|66758.5|66748.5|66772.5|66761|66756.3|66741.8|671
1603692300000|2020-10-26 06:05:00|66758.7|66748.7|66764.1|66744.1|66767.6|66753.3|66753.3|66738.2|605
1603692600000|2020-10-26 06:10:00|66759.2|66749.2|66759.2|66749.2|66770.5|66755.5|66743.7|66730.7|639
1603692900000|2020-10-26 06:15:00|66759.1|66749.1|66769.8|66759.8|66774.9|66762.4|66752.4|66737.6|532
1603693200000|2020-10-26 06:20:00|66769.7|66759.7|66749|66739|66774.4|66760.2|66748.2|66734.5|478
1603693500000|2020-10-26 06:25:00|66748.8|66738.8|66748.5|66738.5|66755.7|66741.8|66743|66727.8|490
1603693800000|2020-10-26 06:30:00|66748.7|66738.7|66738.7|66728.7|66749.5|66739.5|66737.6|66726.9|520
1603694100000|2020-10-26 06:35:00|66738.4|66728.4|66750.3|66740.3|66758.7|66747.1|66735.6|66721.4|611
1603694400000|2020-10-26 06:40:00|66750.6|66740.6|66754|66744|66759.6|66745.3|66748.6|66733.7|402
1603694700000|2020-10-26 06:45:00|66754.1|66744.1|66767.4|66757.4|66771.7|66757.4|66752.1|66739.5|582
1603695000000|2020-10-26 06:50:00|66771.7|66751.7|66765.6|66755.6|66776|66761.1|66763.1|66748.3|501
1603695300000|2020-10-26 06:55:00|66766.2|66756.2|66764.7|66754.7|66769.7|66756.9|66759|66742.9|437
1603695600000|2020-10-26 07:00:00|66764.9|66754.9|66786|66776|66802.9|66789.3|66764.7|66754.7|724
1603695900000|2020-10-26 07:05:00|66785.9|66775.9|66787.5|66777.5|66811.8|66799.8|66784.7|66774.7|613
1603696200000|2020-10-26 07:10:00|66787.3|66777.3|66782.6|66772.6|66808.4|66793.1|66782.5|66769.5|600
1603696500000|2020-10-26 07:15:00|66783.2|66773.2|66796.6|66786.6|66805|66793.1|66783|66768|609
1603696800000|2020-10-26 07:20:00|66796.8|66786.8|66845.9|66825.9|66852.9|66833.1|66794.6|66779.3|673
1603697100000|2020-10-26 07:25:00|66839.2|66829.2|66830|66810|66863.3|66843.3|66822.4|66805.9|801
1603697400000|2020-10-26 07:30:00|66829.8|66809.8|66816.9|66796.9|66836.9|66822.1|66811.8|66796.8|595
1603697700000|2020-10-26 07:35:00|66817|66797|66814|66804|66824.4|66805.3|66801.3|66783.6|793
1603698000000|2020-10-26 07:40:00|66814.2|66804.2|66820.6|66810.6|66831.2|66817|66809.5|66795.8|666
1603698300000|2020-10-26 07:45:00|66820.5|66810.5|66823.4|66813.4|66835|66820.8|66818.6|66806.3|702
1603698600000|2020-10-26 07:50:00|66823.3|66813.3|66886|66876|66890.6|66876.2|66819|66809|743
1603698900000|2020-10-26 07:55:00|66885.5|66875.5|66906.6|66886.6|66922.6|66908.6|66877.3|66867.3|812
1603699200000|2020-10-26 08:00:00|66907|66887|66898.7|66888.7|66914.7|66899.8|66882.3|66864.7|948
1603699500000|2020-10-26 08:05:00|66898.2|66888.2|66870.4|66860.4|66911.9|66897.4|66870.4|66858.2|894
1603699800000|2020-10-26 08:10:00|66871.1|66861.1|66892.4|66872.4|66901.3|66885|66864.6|66848.7|882
1603700100000|2020-10-26 08:15:00|66893.5|66873.5|66908.7|66898.7|66921.9|66905.8|66888.4|66873.5|856
1603700400000|2020-10-26 08:20:00|66908.3|66898.3|66921.5|66911.5|66931.7|66916.1|66907.8|66893.4|822
1603700700000|2020-10-26 08:25:00|66921.8|66911.8|66926|66916|66933.7|66923.7|66916.1|66904.1|885
1603701000000|2020-10-26 08:30:00|66925.2|66915.2|66913.2|66903.2|66927.3|66917.3|66907.7|66892.7|733
1603701300000|2020-10-26 08:35:00|66913.1|66903.1|66908.5|66898.5|66928.7|66914.8|66904.1|66889.1|698
1603701600000|2020-10-26 08:40:00|66908.4|66898.4|66907.8|66897.8|66926.6|66911.8|66905.6|66890.6|737
1603701900000|2020-10-26 08:45:00|66907.7|66897.7|66910.2|66900.2|66926.2|66911.3|66907.6|66897.6|673
1603702200000|2020-10-26 08:50:00|66910|66900|66925.9|66915.9|66932.1|66917.5|66909.4|66899.4|685
1603702500000|2020-10-26 08:55:00|66925.6|66915.6|66936.5|66926.5|66947.5|66932.6|66925.1|66911.3|498
1603702800000|2020-10-26 09:00:00|66936.7|66926.7|66943.5|66933.5|66956.2|66943.2|66928.3|66913.3|631
1603703100000|2020-10-26 09:05:00|66943.9|66933.9|66961.4|66941.4|66965.4|66949.9|66935.8|66920.7|644
1603703400000|2020-10-26 09:10:00|66961.5|66941.5|66959.9|66949.9|66975.3|66960.4|66955.7|66941.4|741
1603703700000|2020-10-26 09:15:00|66959.8|66949.8|66967.8|66957.8|66973.3|66959.7|66947.5|66931.1|714
1603704000000|2020-10-26 09:20:00|66968|66958|66974.5|66964.5|66975.2|66964.7|66962.5|66947.5|666
1603704300000|2020-10-26 09:25:00|66974.7|66964.7|66949.4|66939.4|66993.1|66975.5|66946.9|66932.1|779
1603704600000|2020-10-26 09:30:00|66951.1|66941.1|66960.8|66950.8|66967.4|66952.6|66948.4|66931.5|639
1603704900000|2020-10-26 09:35:00|66960.5|66950.5|66959.1|66949.1|66967.7|66952.1|66948.1|66932.2|633
1603705200000|2020-10-26 09:40:00|66959.4|66949.4|66940.8|66930.8|66964.6|66950.1|66940.8|66927.2|613
1603705500000|2020-10-26 09:45:00|66940.7|66930.7|66940.1|66930.1|66957.7|66942.9|66939.4|66924.6|722
1603705800000|2020-10-26 09:50:00|66940|66930|66952.2|66942.2|66960.4|66944.4|66940|66926.3|594
1603706100000|2020-10-26 09:55:00|66952.1|66942.1|66968.3|66948.3|66969.8|66951.9|66951.3|66936.6|447
1603706400000|2020-10-26 10:00:00|66968.1|66948.1|66963.5|66953.5|66968.3|66954|66957.7|66943.7|430
1603706700000|2020-10-26 10:05:00|66963.4|66953.4|66967.2|66957.2|66970.8|66957.5|66963.2|66948.3|328
1603707000000|2020-10-26 10:10:00|66967.3|66957.3|66974.5|66954.5|66980.9|66966.6|66965.9|66949.3|485
1603707300000|2020-10-26 10:15:00|66975.2|66955.2|66971.8|66961.8|66983.4|66968|66970|66954.7|430
1603707600000|2020-10-26 10:20:00|66971.6|66961.6|66960.7|66940.7|66975.2|66962.2|66955.2|66940.6|333
1603707900000|2020-10-26 10:25:00|66960.8|66940.8|66961.9|66941.9|66962.1|66947.9|66948.7|66934|368
1603708200000|2020-10-26 10:30:00|66962|66942|66964.3|66944.3|66968|66951.5|66952.2|66937.8|379
1603708500000|2020-10-26 10:35:00|66964.4|66944.4|66951.9|66931.9|66964.4|66948.3|66950.6|66931.9|414
1603708800000|2020-10-26 10:40:00|66952.3|66932.3|66945.1|66935.1|66955.2|66940.4|66942.8|66927.6|436
1603709100000|2020-10-26 10:45:00|66950|66930|66944|66934|66957.3|66941.7|66935.3|66922.4|481
1603709400000|2020-10-26 10:50:00|66943.9|66933.9|66945|66935|66952.4|66938.3|66942.1|66927.9|426
1603709700000|2020-10-26 10:55:00|66945.1|66935.1|66940.1|66930.1|66953.5|66938.9|66938.4|66925.2|453
1603710000000|2020-10-26 11:00:00|66940.2|66930.2|66921.9|66911.9|66946.8|66932.3|66919.5|66906.5|630
1603710300000|2020-10-26 11:05:00|66921.8|66911.8|66928.7|66918.7|66933.3|66919|66916.1|66902.1|555
1603710600000|2020-10-26 11:10:00|66928.4|66918.4|66943.6|66933.6|66948.7|66933.7|66928.3|66918.3|567
1603710900000|2020-10-26 11:15:00|66943.8|66933.8|66961.9|66941.9|66961.9|66947.3|66942.4|66928.7|432
1603711200000|2020-10-26 11:20:00|66961.8|66941.8|66965.5|66955.5|66971.8|66959.8|66949.3|66934.1|551
1603711500000|2020-10-26 11:25:00|66965.7|66955.7|66969|66959|66969.6|66959.6|66955.8|66945.8|397
1603711800000|2020-10-26 11:30:00|66969.1|66959.1|66979.9|66969.9|66989|66975.3|66965.1|66955.1|440
1603712100000|2020-10-26 11:35:00|66980.1|66970.1|66984|66974|66991.3|66976.2|66978.9|66968.3|432
1603712400000|2020-10-26 11:40:00|66983.8|66973.8|66988|66978|66993.3|66981.4|66982.9|66972.9|447
1603712700000|2020-10-26 11:45:00|66987.9|66977.9|66994.9|66984.9|67001.7|66986.7|66987.9|66977.3|467
1603713000000|2020-10-26 11:50:00|66995|66985|66987.8|66977.8|66996.2|66986.2|66984.9|66970.1|393
1603713300000|2020-10-26 11:55:00|66987.7|66977.7|66996.1|66986.1|67001.8|66986.3|66984.5|66969.7|418
1603713600000|2020-10-26 12:00:00|66995.1|66985.1|67038.4|67018.4|67040.1|67020.1|66989.6|66974.4|665
1603713900000|2020-10-26 12:05:00|67038.3|67018.3|67044.2|67024.2|67044.2|67028.7|67022.4|67007.9|661
1603714200000|2020-10-26 12:10:00|67044|67024|67038.5|67028.5|67052|67037|67038.4|67022.9|611
1603714500000|2020-10-26 12:15:00|67038.8|67028.8|67044.8|67034.8|67052.2|67038.6|67038.2|67023.6|461
1603714800000|2020-10-26 12:20:00|67045|67035|67121.9|67101.9|67125.6|67106.4|67044.8|67033|704
1603715100000|2020-10-26 12:25:00|67122.1|67102.1|67100.2|67080.2|67149.4|67134|67092|67073.3|800
1603715400000|2020-10-26 12:30:00|67102|67082|67074.4|67064.4|67112.1|67097.4|67074.4|67059.3|661
1603715700000|2020-10-26 12:35:00|67074.3|67064.3|67095.6|67085.6|67112.2|67097.3|67074.2|67059.8|627
1603716000000|2020-10-26 12:40:00|67095.5|67085.5|67118.1|67108.1|67131|67114.2|67091.1|67075.5|809
1603716300000|2020-10-26 12:45:00|67117.8|67107.8|67165.1|67145.1|67186.6|67166.6|67117.8|67102.7|726
1603716600000|2020-10-26 12:50:00|67165.2|67145.2|67145.5|67125.5|67165.2|67147|67140.6|67123.2|730
1603716900000|2020-10-26 12:55:00|67145.7|67125.7|67143.5|67123.5|67148.6|67133.7|67128.1|67111.7|824
1603717200000|2020-10-26 13:00:00|67138.7|67128.7|67140.3|67120.3|67148.6|67132.8|67128.8|67112.5|889
1603717500000|2020-10-26 13:05:00|67140.8|67120.8|67109.3|67099.3|67141.1|67127.5|67106.4|67091.8|755
1603717800000|2020-10-26 13:10:00|67109.4|67099.4|67105.5|67085.5|67125.7|67111.8|67096.5|67080.7|736
1603718100000|2020-10-26 13:15:00|67105.7|67085.7|67121|67111|67135.8|67118.3|67092.8|67077.8|787
1603718400000|2020-10-26 13:20:00|67120.9|67110.9|67120.7|67100.7|67129|67112.4|67112|67096.5|752
1603718700000|2020-10-26 13:25:00|67120.5|67100.5|67093.7|67073.7|67124|67108.5|67089.9|67069.9|652
1603719000000|2020-10-26 13:30:00|67094.3|67074.3|67087.8|67067.8|67101.2|67081.2|67066.8|67051.2|732
1603719300000|2020-10-26 13:35:00|67087.5|67067.5|67082.4|67062.4|67094.7|67074.7|67063.8|67046.4|685
1603719600000|2020-10-26 13:40:00|67082.5|67062.5|67090.3|67070.3|67111.6|67096.9|67071.9|67056.7|710
1603719900000|2020-10-26 13:45:00|67085|67075|67077.5|67057.5|67099.6|67083.6|67069.3|67053.9|672
1603720200000|2020-10-26 13:50:00|67077.1|67057.1|67049.1|67039.1|67084.1|67068.6|67039.2|67024.7|683
1603720500000|2020-10-26 13:55:00|67050.4|67040.4|67036.3|67016.3|67057|67040.5|67030.1|67014.4|609
1603720800000|2020-10-26 14:00:00|67037.2|67017.2|67037.3|67017.3|67049.7|67031.1|67018.2|67003.1|683
1603721100000|2020-10-26 14:05:00|67037.1|67017.1|67042|67032|67054.5|67039|67027.7|67012.6|700
1603721400000|2020-10-26 14:10:00|67044|67034|67054.4|67044.4|67064.6|67047.3|67042.7|67027|661
1603721700000|2020-10-26 14:15:00|67054.5|67044.5|67052.6|67042.6|67075.4|67060.5|67049.9|67034.6|600
1603722000000|2020-10-26 14:20:00|67052.7|67042.7|67042.5|67022.5|67057.6|67042.7|67030.6|67013.9|683
1603722300000|2020-10-26 14:25:00|67042.8|67022.8|67042.7|67032.7|67053.1|67038|67031.9|67016.3|654
1603722600000|2020-10-26 14:30:00|67048|67028|67050.3|67030.3|67061.7|67042.5|67041.8|67025.7|699
1603722900000|2020-10-26 14:35:00|67050.5|67030.5|67034.8|67024.8|67056.1|67040.4|67026.1|67010.5|778
1603723200000|2020-10-26 14:40:00|67040|67020|67043.3|67023.3|67050.7|67035.5|67032.6|67017.5|867
1603723500000|2020-10-26 14:45:00|67038.2|67028.2|67065.6|67045.6|67070.6|67055.5|67036|67020.5|771
1603723800000|2020-10-26 14:50:00|67058.4|67048.4|67061.4|67051.4|67066.6|67051.7|67049.9|67034|632
1603724100000|2020-10-26 14:55:00|67061.5|67051.5|67056.4|67046.4|67070.7|67055.3|67052.6|67037.3|664
1603724400000|2020-10-26 15:00:00|67062.1|67042.1|67072.2|67052.2|67085.4|67067.3|67057.4|67042.1|742
1603724700000|2020-10-26 15:05:00|67072.3|67052.3|67053.2|67033.2|67081.2|67066.3|67051.1|67032.9|795
1603725000000|2020-10-26 15:10:00|67052.7|67032.7|67036.9|67016.9|67053.8|67033.8|67026.8|67011.7|593
1603725300000|2020-10-26 15:15:00|67037.6|67017.6|67060.5|67040.5|67069|67052.7|67032.5|67017.6|788
1603725600000|2020-10-26 15:20:00|67060.4|67040.4|67053.4|67033.4|67068.2|67053.3|67046.6|67032|795
1603725900000|2020-10-26 15:25:00|67048.4|67038.4|67062.7|67042.7|67062.7|67045.9|67038.5|67023.8|687
1603726200000|2020-10-26 15:30:00|67062.8|67042.8|67054.3|67044.3|67075.2|67060.3|67049|67033.8|896
1603726500000|2020-10-26 15:35:00|67055.5|67045.5|67038.8|67028.8|67064.9|67048.4|67033.1|67018.2|818
1603726800000|2020-10-26 15:40:00|67038.5|67028.5|67033.9|67023.9|67052.4|67037.1|67032.8|67018.3|827
1603727100000|2020-10-26 15:45:00|67034.5|67024.5|67025.6|67015.6|67036.7|67024.5|67018.3|67003.1|802
1603727400000|2020-10-26 15:50:00|67025.7|67015.7|67012.4|67002.4|67032.1|67016.3|67005.5|66991.9|768
1603727700000|2020-10-26 15:55:00|67012.3|67002.3|67039.5|67029.5|67044.9|67030.7|67006.5|66994.8|775
1603728000000|2020-10-26 16:00:00|67039.3|67029.3|67029.6|67019.6|67046.1|67033.8|67026.9|67013.6|843
1603728300000|2020-10-26 16:05:00|67029.7|67019.7|67022.2|67012.2|67035.7|67022.8|67021.7|67006.2|708
1603728600000|2020-10-26 16:10:00|67021.9|67011.9|67019.5|67009.5|67025.7|67014.6|67009|66995.3|656
1603728900000|2020-10-26 16:15:00|67019.7|67009.7|67024.3|67014.3|67029.7|67015.8|67014.2|67000.6|697
1603729200000|2020-10-26 16:20:00|67023.8|67013.8|67027.7|67017.7|67037.8|67025.4|67023.6|67009.7|708
1603729500000|2020-10-26 16:25:00|67027.8|67017.8|67021.2|67011.2|67030|67020|67019.5|67004.7|658
1603729800000|2020-10-26 16:30:00|67021.3|67011.3|67046.6|67036.6|67052.2|67038|67020.9|67006.9|607
1603730100000|2020-10-26 16:35:00|67046.4|67036.4|67050.5|67040.5|67056.4|67041.9|67040.6|67026.7|507
1603730400000|2020-10-26 16:40:00|67051.4|67041.4|67050.5|67030.5|67056.2|67041.8|67044.6|67030.4|424
1603730700000|2020-10-26 16:45:00|67050.8|67030.8|67047.9|67027.9|67053.7|67039.8|67038.1|67026.2|508
1603731000000|2020-10-26 16:50:00|67048.1|67028.1|67043.7|67023.7|67050.5|67035.6|67032.8|67019.3|607
1603731300000|2020-10-26 16:55:00|67043.6|67023.6|67041.8|67021.8|67047.8|67034.1|67036.8|67021.7|541
1603731600000|2020-10-26 17:00:00|67041.7|67021.7|67034.9|67014.9|67049.6|67035.7|67026.5|67010.8|509
1603731900000|2020-10-26 17:05:00|67035|67015|67027.3|67017.3|67038.8|67023.5|67023.4|67008.7|586
1603732200000|2020-10-26 17:10:00|67027.1|67017.1|67025.6|67015.6|67032.6|67017.8|67020.1|67005.5|616
1603732500000|2020-10-26 17:15:00|67031.4|67011.4|67042.9|67032.9|67048.1|67033|67026|67011.4|621
1603732800000|2020-10-26 17:20:00|67042.8|67032.8|67042.7|67032.7|67049|67034.1|67034|67018.9|592
1603733100000|2020-10-26 17:25:00|67042.8|67032.8|67055.9|67045.9|67058.6|67048.6|67037.6|67023.9|652
1603733400000|2020-10-26 17:30:00|67055.8|67045.8|67081.2|67071.2|67084.4|67071.3|67054.1|67040.6|671
1603733700000|2020-10-26 17:35:00|67081.1|67071.1|67064.6|67054.6|67087.9|67073.3|67064|67048.5|512
1603734000000|2020-10-26 17:40:00|67064.4|67054.4|67072.8|67062.8|67079.6|67064.6|67057.3|67042.4|572
1603734300000|2020-10-26 17:45:00|67072.9|67062.9|67072.3|67062.3|67088.6|67072.9|67071.2|67056.5|491
1603734600000|2020-10-26 17:50:00|67072.2|67062.2|67057.1|67047.1|67076.4|67064.7|67051.1|67036.2|430
1603734900000|2020-10-26 17:55:00|67057.2|67047.2|67052.7|67042.7|67066.2|67051.2|67051.7|67037.1|423
1603735200000|2020-10-26 18:00:00|67052.6|67042.6|67046.3|67036.3|67063.1|67047.9|67046.3|67032.2|418
1603735500000|2020-10-26 18:05:00|67051.1|67031.1|67045|67025|67051.1|67036.5|67033.2|67018.5|483
1603735800000|2020-10-26 18:10:00|67044.9|67024.9|67041.4|67031.4|67049|67035.1|67034.3|67019.5|445
1603736100000|2020-10-26 18:15:00|67041.5|67031.5|67036.8|67026.8|67045.3|67032.2|67028.1|67012.8|501
1603736400000|2020-10-26 18:20:00|67036.9|67026.9|67034|67024|67046.5|67032.5|67032|67016.2|585
1603736700000|2020-10-26 18:25:00|67034.2|67024.2|67022|67012|67039.9|67027.1|67020.7|67006.2|536
1603737000000|2020-10-26 18:30:00|67021.7|67011.7|67038.4|67028.4|67043.1|67028.4|67021|67008.9|419
1603737300000|2020-10-26 18:35:00|67038.5|67028.5|67031.3|67021.3|67042.6|67029|67030.7|67016.3|361
1603737600000|2020-10-26 18:40:00|67031.2|67021.2|67023.6|67013.6|67038.3|67023.5|67021.4|67006.7|437
1603737900000|2020-10-26 18:45:00|67023.5|67013.5|67023.2|67003.2|67031|67016.9|67017.8|67003|419
1603738200000|2020-10-26 18:50:00|67023.1|67003.1|67017|67007|67023.3|67008.2|67007.8|66994|421
1603738500000|2020-10-26 18:55:00|67017.1|67007.1|67021.9|67011.9|67026.7|67012.1|67007.1|66995.8|494
1603738800000|2020-10-26 19:00:00|67021.7|67011.7|67010|67000|67026.7|67011.7|67005.3|66989.4|432
1603739100000|2020-10-26 19:05:00|67011.2|67001.2|67001.8|66991.8|67015.7|67001.2|67001.5|66986.6|438
1603739400000|2020-10-26 19:10:00|67001.5|66991.5|66994.1|66974.1|67012.9|66994.7|66993.7|66973.7|502
1603739700000|2020-10-26 19:15:00|66994.3|66974.3|67000.3|66980.3|67003.1|66984|66988.6|66972.4|502
1603740000000|2020-10-26 19:20:00|67000.4|66980.4|67001.7|66981.7|67002.6|66987.2|66987.1|66972.1|593
1603740300000|2020-10-26 19:25:00|67001.4|66981.4|66994.7|66974.7|67003|66986.2|66988.7|66973.6|575
1603740600000|2020-10-26 19:30:00|66995.4|66975.4|66997.8|66977.8|66998.8|66981.9|66978.8|66962.2|527
1603740900000|2020-10-26 19:35:00|66997.7|66977.7|66993.8|66973.8|67005.8|66987.4|66993.6|66973.6|486
1603741200000|2020-10-26 19:40:00|66994|66974|66991.6|66971.6|66994.4|66975.6|66984.7|66968|391
1603741500000|2020-10-26 19:45:00|66990.4|66970.4|66990.3|66970.3|66990.8|66972.4|66979.8|66960.7|467
1603741800000|2020-10-26 19:50:00|66990|66970|66983.8|66963.8|66991|66971|66977.3|66959.2|406
1603742100000|2020-10-26 19:55:00|66985.2|66965.2|66983.8|66963.8|66993|66974.8|66982.5|66962.5|415
1603742400000|2020-10-26 20:00:00|66983.7|66963.7|66976.5|66956.5|66983.8|66963.8|66975|66955|235
1603742700000|2020-10-26 20:05:00|66976.7|66956.7|66978.9|66958.9|66982.3|66962.3|66971.6|66951.6|305
1603743000000|2020-10-26 20:10:00|66978.7|66958.7|66983.1|66963.1|66983.7|66963.7|66978.7|66958.7|232
1603743300000|2020-10-26 20:15:00|66983.2|66963.2|66980.8|66960.8|66983.8|66963.8|66977.1|66957.1|224
1603743600000|2020-10-26 20:20:00|66980.9|66960.9|66987.8|66967.8|66988.8|66968.8|66976.5|66959.8|163
1603743900000|2020-10-26 20:25:00|66987.2|66967.2|66986.6|66966.6|66991|66971|66985.2|66965.2|185
1603744200000|2020-10-26 20:30:00|66987.4|66967.4|66987.2|66967.2|66988.5|66968.5|66986.7|66966.7|156
1603744500000|2020-10-26 20:35:00|66987.8|66967.8|66986.4|66966.4|66991.5|66971.5|66985.4|66965.4|202
1603744800000|2020-10-26 20:40:00|66986.7|66966.7|66991.3|66971.3|66993.4|66973.4|66983.6|66963.6|194
1603745100000|2020-10-26 20:45:00|66992|66972|67011.8|66991.8|67017.7|66996.9|66990.4|66970.4|435
1603745400000|2020-10-26 20:50:00|67011.9|66991.9|67016.3|66996.3|67020.1|67000.1|67011.4|66991.4|184
1603745700000|2020-10-26 20:55:00|67017|66997|67014.5|66994.5|67020.5|67000.5|67011.4|66991.4|192
1603746000000|2020-10-26 21:00:00|67016.5|66996.5|67018.5|66982.3|67019.1|66999.1|67012.3|66980.5|64
1603746300000|2020-10-26 21:05:00|67025.7|66976.6|67018.8|66983.1|67031.5|66998.1|67006.6|66974.6|172
1603746600000|2020-10-26 21:10:00|67006.7|66986.7|67008.9|66988.9|67022|66994.7|67006.3|66966.1|197
1603746900000|2020-10-26 21:15:00|67009.1|66989.1|67011.9|66991.9|67017.1|66996.8|67008.3|66985.5|128
1603747200000|2020-10-26 21:20:00|67011.1|66991.1|67010.8|66990.8|67018|66995.7|67007.5|66986.6|117
1603747500000|2020-10-26 21:25:00|67010.9|66990.9|67014.8|66983.8|67017.5|66995|67008|66976.7|150
1603747800000|2020-10-26 21:30:00|67011.7|66991.7|67014.3|66994.3|67021.6|66997.6|67007.2|66978.2|200
1603748100000|2020-10-26 21:35:00|67014.2|66994.2|67012.2|66992.2|67022.4|66996|67009.6|66980.1|371
1603748400000|2020-10-26 21:40:00|67012.3|66992.3|67012.4|66992.4|67021|66997.5|67007.7|66980.7|383
1603748700000|2020-10-26 21:45:00|67012|66992|67011.8|66991.8|67018|66995.1|67006.9|66986.2|323
1603749000000|2020-10-26 21:50:00|67013.3|66993.3|67013.2|66993.2|67017.9|66997.9|67009.2|66986.7|163
1603749300000|2020-10-26 21:55:00|67013.1|66993.1|67016.4|66996.4|67019.4|66999.4|67007.3|66987.3|139
1603749600000|2020-10-26 22:00:00|67016.2|66996.2|67013.3|66993.3|67016.4|66996.4|67004.2|66984.2|400
1603749900000|2020-10-26 22:05:00|67014.1|66994.1|67014.9|66994.9|67016.9|66996.9|67009.9|66989.9|347
1603750200000|2020-10-26 22:10:00|67014.3|66994.3|67014.4|66994.4|67018.2|66998.2|67007.5|66987.5|297
1603750500000|2020-10-26 22:15:00|67014.5|66994.5|67012.3|66992.3|67016.5|66996.5|67000.8|66980.8|240
1603750800000|2020-10-26 22:20:00|67012.4|66992.4|67011.2|66991.2|67020.5|67000.5|67006.1|66986.1|320
1603751100000|2020-10-26 22:25:00|67011.8|66991.8|67015.7|66995.7|67017.3|66997.3|66992.4|66972.4|219
1603751400000|2020-10-26 22:30:00|67015.5|66995.5|67014.9|66994.9|67022|67002|66996.6|66976.6|271
1603751700000|2020-10-26 22:35:00|67014.4|66994.4|67013.1|66993.1|67020|67000|67003.5|66983.5|347
1603752000000|2020-10-26 22:40:00|67012.9|66992.9|67013.1|66993.1|67024.5|67004.5|66998.3|66978.3|192
1603752300000|2020-10-26 22:45:00|67013|66993|67012|66992|67013.6|66993.6|67010.2|66990.2|163
1603752600000|2020-10-26 22:50:00|67011.9|66991.9|67014.2|66994.2|67026|67006|67003.7|66983.7|245
1603752900000|2020-10-26 22:55:00|67014.1|66994.1|67002.6|66982.6|67017.1|66997.1|67002.2|66982.2|255
1603753200000|2020-10-26 23:00:00|67002.7|66982.7|67005.8|66985.8|67014.5|66994.5|67000.9|66980.9|276
1603753500000|2020-10-26 23:05:00|67005.4|66985.4|67003.1|66983.1|67008.5|66988.5|66993.2|66973.2|246
1603753800000|2020-10-26 23:10:00|67001.2|66981.2|66999.8|66979.8|67009.6|66989.6|66997.2|66977.2|224
1603754100000|2020-10-26 23:15:00|67000.1|66980.1|67001.1|66981.1|67005.8|66985.8|66999.7|66979.7|181
1603754400000|2020-10-26 23:20:00|67001.6|66981.6|67007.1|66987.1|67014.7|66994.7|67001.6|66981.6|164
1603754700000|2020-10-26 23:25:00|67007|66987|67005.6|66985.6|67011.4|66991.4|67002.7|66982.7|140
1603755000000|2020-10-26 23:30:00|67005.7|66985.7|67005|66985|67013.8|66993.8|66999.9|66979.9|181
1603755300000|2020-10-26 23:35:00|67005.2|66985.2|67004.9|66984.9|67009|66989|67000.2|66980.2|185
1603755600000|2020-10-26 23:40:00|67001.6|66981.6|67008.3|66988.3|67017.6|66997.6|67001.6|66981.6|226
1603755900000|2020-10-26 23:45:00|67007.5|66987.5|67017.3|66997.3|67018.8|66998.8|67007.5|66987.5|208
1603756200000|2020-10-26 23:50:00|67017.4|66997.4|67011.1|66991.1|67018.7|66998.7|67009.1|66989.1|203
1603756500000|2020-10-26 23:55:00|67010.9|66990.9|67011.7|66991.7|67017.7|66997.7|67008.8|66988.8|254
1603756800000|2020-10-27 00:00:00|67011.4|66991.4|67000.4|66980.4|67014.4|66994.4|66985.3|66965.3|598
1603757100000|2020-10-27 00:05:00|67003|66983|66993.5|66973.5|67006.2|66986.2|66989.6|66972.1|392
1603757400000|2020-10-27 00:10:00|66993.2|66973.2|66978.9|66958.9|66995.3|66975.3|66975.9|66956|317
1603757700000|2020-10-27 00:15:00|66979.2|66959.2|66986|66966|66991.7|66971.7|66978.8|66958.8|310
1603758000000|2020-10-27 00:20:00|66986.3|66966.3|66983.8|66963.8|66987.3|66967.7|66971.8|66955.5|281
1603758300000|2020-10-27 00:25:00|66983.7|66963.7|66984|66964|66992.8|66975.5|66975.5|66957.7|349
1603758600000|2020-10-27 00:30:00|66985.2|66965.2|66996.7|66976.7|67002.7|66982.7|66975|66959.3|360
1603758900000|2020-10-27 00:35:00|66996.5|66976.5|66976.5|66956.5|66997.2|66977.2|66972.7|66954.1|344
1603759200000|2020-10-27 00:40:00|66978.2|66958.2|66994.3|66974.3|66994.5|66979.5|66972.4|66955.8|305
1603759500000|2020-10-27 00:45:00|66993.7|66973.7|66985.4|66965.4|66993.8|66979.1|66980.4|66962.2|304
1603759800000|2020-10-27 00:50:00|66981|66971|66985.6|66965.6|66990.1|66974.4|66978.8|66960.4|390
1603760100000|2020-10-27 00:55:00|66986.3|66966.3|66962.9|66942.9|66989.2|66972.9|66962.3|66942.3|477
1603760400000|2020-10-27 01:00:00|66963|66943|66958.7|66938.7|66966.2|66951.1|66947.2|66931|631
1603760700000|2020-10-27 01:05:00|66958.5|66938.5|66959.8|66939.8|66973.2|66953.2|66951.4|66935.1|710
1603761000000|2020-10-27 01:10:00|66959.9|66939.9|66957|66937|66967.4|66951.9|66950.5|66935|538
1603761300000|2020-10-27 01:15:00|66957.3|66937.3|66980.8|66960.8|66985.4|66968|66957.3|66937.3|676
1603761600000|2020-10-27 01:20:00|66981.8|66961.8|66966.1|66956.1|66991.2|66974.8|66961.2|66946.1|611
1603761900000|2020-10-27 01:25:00|66966|66956|66957.9|66937.9|66973.3|66957.2|66946.3|66930.8|651
1603762200000|2020-10-27 01:30:00|66957.5|66937.5|67054.7|67034.7|67066.6|67051|66952.8|66936.5|1002
1603762500000|2020-10-27 01:35:00|67054.1|67034.1|67036|67016|67089.7|67069.7|67024.2|67004.9|911
1603762800000|2020-10-27 01:40:00|67037.2|67017.2|67026.2|67006.2|67040.5|67020.5|67014.3|66996.9|792
1603763100000|2020-10-27 01:45:00|67022|67012|67036.7|67016.7|67040|67020|67011.1|66995.5|812
1603763400000|2020-10-27 01:50:00|67036.6|67016.6|67048.3|67028.3|67065.9|67049.3|67035.9|67015.9|896
1603763700000|2020-10-27 01:55:00|67049.5|67029.5|67078.8|67058.8|67079.9|67063.3|67047.4|67029.5|842
1603764000000|2020-10-27 02:00:00|67080|67060|67038.4|67028.4|67080|67063|67028.8|67013.5|735
1603764300000|2020-10-27 02:05:00|67038.3|67028.3|67036.8|67016.8|67053.7|67038.7|67021.5|67005.4|731
1603764600000|2020-10-27 02:10:00|67037|67017|66991.9|66971.9|67040|67023.8|66986.6|66969.5|778
1603764900000|2020-10-27 02:15:00|66992.1|66972.1|66987.3|66967.3|66993.5|66977.8|66953.7|66938|873
1603765200000|2020-10-27 02:20:00|66982.8|66972.8|66958.7|66938.7|66995.7|66981.6|66953.9|66936.8|685
1603765500000|2020-10-27 02:25:00|66952.9|66942.9|66978.6|66968.6|66985.1|66969.3|66946.8|66931.8|664
1603765800000|2020-10-27 02:30:00|66978.7|66968.7|66982.9|66962.9|66990.1|66974.1|66972.5|66956|593
1603766100000|2020-10-27 02:35:00|66983|66963|66981.5|66971.5|66993.9|66978.2|66965.1|66949.4|700
1603766400000|2020-10-27 02:40:00|66981.6|66971.6|66984|66964|66989.2|66973.2|66959.6|66944.6|674
1603766700000|2020-10-27 02:45:00|66984.7|66964.7|66975.6|66955.6|66984.7|66969.9|66957|66941.3|713
1603767000000|2020-10-27 02:50:00|66970.2|66960.2|66978.2|66958.2|66988.6|66973.3|66969.8|66954.2|646
1603767300000|2020-10-27 02:55:00|66978.1|66958.1|66959.6|66939.6|66978.9|66963.7|66950|66932.6|680
1603767600000|2020-10-27 03:00:00|66959.3|66939.3|66973.3|66953.3|66975.9|66960.7|66952.2|66936.6|561
1603767900000|2020-10-27 03:05:00|66972.9|66952.9|66973.3|66963.3|66985.3|66969.8|66969.8|66952.8|467
1603768200000|2020-10-27 03:10:00|66973.4|66963.4|67018.1|66998.1|67019|67004.8|66964.7|66949.4|611
1603768500000|2020-10-27 03:15:00|67018.7|66998.7|67013.1|66993.1|67024.7|67012.5|67003.2|66988.6|627
1603768800000|2020-10-27 03:20:00|67008.6|66998.6|67003.9|66983.9|67011.5|66998.6|66990.7|66976.7|524
1603769100000|2020-10-27 03:25:00|67004.7|66984.7|67006.7|66986.7|67008.5|66993.6|66991.6|66975.6|494
1603769400000|2020-10-27 03:30:00|67007.7|66987.7|66988|66968|67010.8|66996.7|66981.1|66967.2|547
1603769700000|2020-10-27 03:35:00|66989.2|66969.2|66985.6|66965.6|66995.3|66980.3|66978.4|66962.5|445
1603770000000|2020-10-27 03:40:00|66986.2|66966.2|66984|66964|66989.5|66974|66973.1|66957.1|463
1603770300000|2020-10-27 03:45:00|66982.9|66962.9|66973.4|66953.4|66984|66970.6|66967.1|66951.3|423
1603770600000|2020-10-27 03:50:00|66973.2|66953.2|66974|66964|66980.7|66965.7|66966.1|66951.2|304
1603770900000|2020-10-27 03:55:00|66973.9|66963.9|66974.6|66954.6|66984.4|66968.6|66962.9|66948.9|550
1603771200000|2020-10-27 04:00:00|66974|66954|66971.9|66961.9|66978.8|66963.7|66966|66949.6|357
1603771500000|2020-10-27 04:05:00|66971.5|66961.5|66960.6|66950.6|66976.4|66961.5|66960.3|66946|300
1603771800000|2020-10-27 04:10:00|66960.9|66950.9|66981.1|66961.1|66982|66966|66956.6|66942|445
1603772100000|2020-10-27 04:15:00|66979.7|66959.7|66968.8|66948.8|66980.3|66964.9|66960.6|66945.5|344
1603772400000|2020-10-27 04:20:00|66967.9|66947.9|66974.5|66964.5|66986.5|66972.2|66962.4|66947.2|339
1603772700000|2020-10-27 04:25:00|66978.2|66958.2|66981.8|66971.8|66991.1|66976|66969.8|66953.5|201
1603773000000|2020-10-27 04:30:00|66986.1|66966.1|66979.1|66969.1|66988.3|66972.8|66977.5|66961.7|175
1603773300000|2020-10-27 04:35:00|66979.3|66969.3|66962.9|66952.9|66982.1|66969.3|66960|66943.6|162
1603773600000|2020-10-27 04:40:00|66963|66953|66961.4|66941.4|66968.3|66953.6|66956|66940.6|237
1603773900000|2020-10-27 04:45:00|66961.1|66941.1|66962.6|66942.6|66967.4|66951.8|66954.5|66939.7|169
1603774200000|2020-10-27 04:50:00|66959|66949|66964|66944|66965.1|66950.8|66956.5|66940.4|136
1603774500000|2020-10-27 04:55:00|66964.2|66944.2|66952.5|66942.5|66964.6|66949.7|66946.3|66931.5|329
1603774800000|2020-10-27 05:00:00|66957.5|66937.5|66941.8|66931.8|66959|66943.5|66940.4|66926.1|462
1603775100000|2020-10-27 05:05:00|66942.4|66932.4|66945.6|66935.6|66956.7|66940.5|66940.4|66925.9|480
1603775400000|2020-10-27 05:10:00|66945.4|66935.4|66948.5|66928.5|66951.9|66936.8|66939.3|66923.5|409
1603775700000|2020-10-27 05:15:00|66949.5|66929.5|66949.4|66929.4|66953.5|66936.3|66939.8|66925.5|345
1603776000000|2020-10-27 05:20:00|66949.6|66929.6|66932.6|66922.6|66951|66934.9|66928.6|66911.9|599
1603776300000|2020-10-27 05:25:00|66932.5|66922.5|66931.2|66921.2|66939.7|66925|66923.3|66908.7|461
1603776600000|2020-10-27 05:30:00|66932.2|66922.2|66928|66918|66937|66923|66915.8|66901.8|518
1603776900000|2020-10-27 05:35:00|66928.2|66918.2|66933.6|66923.6|66940.2|66924.6|66923.5|66907.9|422
1603777200000|2020-10-27 05:40:00|66933|66923|66934.6|66924.6|66943.3|66929|66926.4|66911.5|488
1603777500000|2020-10-27 05:45:00|66934.8|66924.8|66900.7|66890.7|66941|66927|66889.3|66875.4|802
1603777800000|2020-10-27 05:50:00|66901.2|66891.2|66905.7|66885.7|66919.5|66904.5|66897.7|66884.5|623
1603778100000|2020-10-27 05:55:00|66901.2|66891.2|66930.9|66920.9|66936.5|66921.2|66901.2|66888|786
1603778400000|2020-10-27 06:00:00|66935.7|66915.7|66922.4|66912.4|66943.3|66928.2|66917.8|66902.7|707
1603778700000|2020-10-27 06:05:00|66922.3|66912.3|66922.4|66902.4|66933.6|66920.1|66912.8|66897.5|515
1603779000000|2020-10-27 06:10:00|66922.1|66902.1|66894.2|66884.2|66926.7|66912.3|66894.2|66879.3|888
1603779300000|2020-10-27 06:15:00|66899.5|66879.5|66900.2|66890.2|66905.4|66891.6|66887.4|66872.8|584
1603779600000|2020-10-27 06:20:00|66899.9|66889.9|66901.7|66881.7|66908.7|66894.7|66888.4|66873.1|597
1603779900000|2020-10-27 06:25:00|66898.2|66888.2|66910.9|66890.9|66913.7|66898.8|66889.1|66874|526
1603780200000|2020-10-27 06:30:00|66910.1|66890.1|66914.7|66904.7|66920.4|66907.3|66901.2|66886.7|391
1603780500000|2020-10-27 06:35:00|66914.1|66904.1|66930.2|66920.2|66934.5|66920.3|66913.6|66899.6|384
1603780800000|2020-10-27 06:40:00|66933.9|66913.9|66948.4|66938.4|66950.8|66939|66923.1|66908.6|538
1603781100000|2020-10-27 06:45:00|66946.8|66936.8|66978.9|66968.9|66979.1|66969.1|66944.9|66933.3|670
1603781400000|2020-10-27 06:50:00|66975.9|66965.9|66970.5|66960.5|66986.2|66976.2|66963.8|66949.3|658
1603781700000|2020-10-27 06:55:00|66970.6|66960.6|66950.7|66930.7|66972.9|66962.9|66947.8|66930|755
1603782000000|2020-10-27 07:00:00|66950.5|66930.5|66945.5|66935.5|66958.8|66948.8|66938.8|66926.6|670
1603782300000|2020-10-27 07:05:00|66945.6|66935.6|66969|66959|66971.9|66961.9|66945.6|66935.6|594
1603782600000|2020-10-27 07:10:00|66968.9|66958.9|66992.1|66982.1|66996|66986|66965.2|66955.2|714
1603782900000|2020-10-27 07:15:00|66992.4|66982.4|66999.5|66989.5|67014|67003.5|66992.1|66980.1|778
1603783200000|2020-10-27 07:20:00|66997.5|66987.5|67000.9|66990.9|67014.5|67001.1|66988.3|66975.2|661
1603783500000|2020-10-27 07:25:00|67000.7|66990.7|67028.4|67018.4|67042.9|67029.8|66996.1|66986.1|791
1603783800000|2020-10-27 07:30:00|67028.1|67018.1|67028.9|67018.9|67042.4|67032.4|67018.1|67008.1|705
1603784100000|2020-10-27 07:35:00|67027.7|67017.7|67016.6|67006.6|67027.7|67017.7|67008.6|66996.9|683
1603784400000|2020-10-27 07:40:00|67016.5|67006.5|67034|67024|67034.9|67024.9|67012.9|67002.9|672
1603784700000|2020-10-27 07:45:00|67033.4|67023.4|67012.8|67002.8|67034.1|67024.1|66991.2|66981.2|655
1603785000000|2020-10-27 07:50:00|67012.1|67002.1|67009.9|66999.9|67025.9|67015.9|67001.8|66991.8|590
1603785300000|2020-10-27 07:55:00|67010|67000|67032.2|67022.2|67032.2|67022.2|67009.8|66999.8|684
1603785600000|2020-10-27 08:00:00|67032.3|67022.3|67026.8|67016.8|67050.8|67036|67023.4|67013.4|848
1603785900000|2020-10-27 08:05:00|67027.8|67017.8|67057.3|67047.3|67057.3|67047.3|67027.8|67017.8|728
1603786200000|2020-10-27 08:10:00|67058.8|67048.8|67087.3|67077.3|67093.8|67078.5|67056.2|67046.2|937
1603786500000|2020-10-27 08:15:00|67086.8|67076.8|67103.3|67093.3|67123.6|67108.9|67082.2|67067.1|868
1603786800000|2020-10-27 08:20:00|67103.1|67093.1|67116.3|67106.3|67135.8|67120.6|67101.3|67091.3|864
1603787100000|2020-10-27 08:25:00|67116.2|67106.2|67107.7|67097.7|67136.5|67124.2|67102.8|67089.4|849
1603787400000|2020-10-27 08:30:00|67108.2|67098.2|67094.2|67084.2|67115.1|67105.1|67087.6|67077.6|723
1603787700000|2020-10-27 08:35:00|67094.5|67084.5|67088.5|67078.5|67107.1|67092.4|67087.5|67074.7|620
1603788000000|2020-10-27 08:40:00|67088.3|67078.3|67078.1|67068.1|67089.3|67079.3|67067.7|67057.5|640
1603788300000|2020-10-27 08:45:00|67078.4|67068.4|67098.7|67088.7|67107.3|67097.3|67078.4|67068.4|736
1603788600000|2020-10-27 08:50:00|67098.4|67088.4|67110.7|67100.7|67121.8|67110.5|67098.1|67088.1|700
1603788900000|2020-10-27 08:55:00|67110.8|67100.8|67112.6|67102.6|67118|67108|67104.6|67090.1|666
1603789200000|2020-10-27 09:00:00|67112.2|67102.2|67098.9|67088.9|67131.1|67113.5|67098.2|67086.1|690
1603789500000|2020-10-27 09:05:00|67098.8|67088.8|67123.3|67113.3|67128.7|67113.9|67098.8|67084.2|650
1603789800000|2020-10-27 09:10:00|67123.4|67113.4|67100.8|67090.8|67124.9|67113.4|67098.8|67087.9|636
1603790100000|2020-10-27 09:15:00|67101|67091|67107|67097|67113.5|67099.8|67099.6|67087.6|514
1603790400000|2020-10-27 09:20:00|67107.1|67097.1|67103.8|67093.8|67117.7|67102.3|67098.5|67083.2|620
1603790700000|2020-10-27 09:25:00|67103.9|67093.9|67081.6|67071.6|67109.3|67094.6|67079.8|67064.5|725
1603791000000|2020-10-27 09:30:00|67082.2|67072.2|67083.7|67063.7|67093.5|67079.5|67074.8|67060.5|600
1603791300000|2020-10-27 09:35:00|67082.8|67062.8|67107.8|67087.8|67109.5|67094.5|67073.7|67060.2|770
1603791600000|2020-10-27 09:40:00|67107.9|67087.9|67139.3|67129.3|67142.4|67129.4|67097.7|67082.4|824
1603791900000|2020-10-27 09:45:00|67139.9|67129.9|67131|67121|67160.8|67143.1|67128|67113.3|779
1603792200000|2020-10-27 09:50:00|67131.1|67121.1|67198.9|67178.9|67199.2|67179.2|67116.7|67096.9|848
1603792500000|2020-10-27 09:55:00|67199|67179|67214.1|67194.1|67246|67226|67197.7|67177.7|930
1603792800000|2020-10-27 10:00:00|67214.2|67194.2|67199.5|67179.5|67236.6|67216.6|67185.8|67165.8|800
1603793100000|2020-10-27 10:05:00|67199.4|67179.4|67168.6|67148.6|67202.5|67182.5|67166.7|67147.4|716
1603793400000|2020-10-27 10:10:00|67168.5|67148.5|67166.6|67146.6|67176|67156|67151|67131|672
1603793700000|2020-10-27 10:15:00|67166.7|67146.7|67141.5|67121.5|67168|67152.7|67139.8|67121|612
1603794000000|2020-10-27 10:20:00|67141.4|67121.4|67144.2|67134.2|67155.5|67138.3|67129.2|67113.7|740
1603794300000|2020-10-27 10:25:00|67148.7|67128.7|67152.2|67132.2|67152.6|67137.4|67132.8|67116.1|641
1603794600000|2020-10-27 10:30:00|67152.1|67132.1|67121.4|67111.4|67154.6|67140.2|67119.2|67099.4|714
1603794900000|2020-10-27 10:35:00|67121.5|67111.5|67104.5|67094.5|67127.7|67112.8|67098.7|67083.9|740
1603795200000|2020-10-27 10:40:00|67104.6|67094.6|67083.2|67063.2|67115.9|67101|67070.4|67054.9|751
1603795500000|2020-10-27 10:45:00|67082.3|67062.3|67104.1|67094.1|67111.3|67096|67074.5|67059.6|687
1603795800000|2020-10-27 10:50:00|67104.3|67094.3|67091.2|67071.2|67113.1|67097.7|67089.1|67071|571
1603796100000|2020-10-27 10:55:00|67091.1|67071.1|67067.8|67047.8|67100.7|67085.5|67052.4|67036.9|585
1603796400000|2020-10-27 11:00:00|67067.9|67047.9|67048.1|67028.1|67068.1|67051.7|67039.2|67019.2|714
1603796700000|2020-10-27 11:05:00|67048.5|67028.5|67045.8|67025.8|67076.4|67056.4|67041.5|67021.5|743
1603797000000|2020-10-27 11:10:00|67045.9|67025.9|67048.9|67028.9|67049.5|67030.3|67025.9|67005.9|713
1603797300000|2020-10-27 11:15:00|67048.8|67028.8|67038.6|67018.6|67056.2|67038.3|67036.7|67018.5|616
1603797600000|2020-10-27 11:20:00|67038.4|67018.4|67050.4|67030.4|67050.4|67030.4|67032.4|67015.5|584
1603797900000|2020-10-27 11:25:00|67049.8|67029.8|67047.3|67027.3|67061.4|67041.4|67036.8|67017.8|653
1603798200000|2020-10-27 11:30:00|67048|67028|67045.3|67025.3|67051.9|67035.8|67033.4|67017.4|566
1603798500000|2020-10-27 11:35:00|67044.1|67024.1|67017|66997|67044.1|67027.9|67016.4|66996.4|534
1603798800000|2020-10-27 11:40:00|67016.4|66996.4|66995.5|66975.5|67023.9|67004.2|66990.6|66975.3|635
1603799100000|2020-10-27 11:45:00|66995.3|66975.3|66986.6|66966.6|67005.9|66985.9|66977.7|66957.7|749
1603799400000|2020-10-27 11:50:00|66987.5|66967.5|66963.7|66943.7|66994.2|66979.5|66963.6|66943.6|729
1603799700000|2020-10-27 11:55:00|66963.8|66943.8|66987.5|66967.5|66992.1|66976.7|66961.6|66943.8|627
1603800000000|2020-10-27 12:00:00|66988.3|66968.3|66955|66935|66989.4|66974.3|66934.1|66917.1|794
1603800300000|2020-10-27 12:05:00|66955.5|66935.5|66967.9|66947.9|66972.7|66955.1|66951.9|66935.5|631
1603800600000|2020-10-27 12:10:00|66967.7|66947.7|66972.9|66952.9|66973.4|66957.2|66953.3|66936.1|539
1603800900000|2020-10-27 12:15:00|66974.7|66954.7|66966.2|66946.2|66976.1|66958.1|66956.7|66941.5|634
1603801200000|2020-10-27 12:20:00|66965.6|66945.6|66978.2|66958.2|66978.6|66961.9|66958.7|66942.7|532
1603801500000|2020-10-27 12:25:00|66973.4|66963.4|66989.2|66969.2|66990.9|66970.9|66968|66953.3|463
1603801800000|2020-10-27 12:30:00|66989.3|66969.3|66985.3|66965.3|66992.9|66973.6|66973.7|66953.7|633
1603802100000|2020-10-27 12:35:00|66985.2|66965.2|66989.1|66969.1|66992.4|66978|66974.8|66959.8|534
1603802400000|2020-10-27 12:40:00|66990.2|66970.2|66999|66979|67011.3|66991.3|66980.5|66965.5|700
1603802700000|2020-10-27 12:45:00|66998.6|66978.6|67002.2|66982.2|67004.7|66986.9|66990.8|66972.6|530
1603803000000|2020-10-27 12:50:00|67002.1|66982.1|67022.9|67002.9|67023.5|67004.2|66994.3|66976.2|567
1603803300000|2020-10-27 12:55:00|67022.8|67002.8|67006.4|66986.4|67029.9|67013.4|67001.3|66981.3|611
1603803600000|2020-10-27 13:00:00|67005.5|66985.5|67010.3|67000.3|67022|67007.4|67003.5|66983.5|662
1603803900000|2020-10-27 13:05:00|67010.5|67000.5|66992.5|66972.5|67018.4|67004.1|66990|66970|710
1603804200000|2020-10-27 13:10:00|66992.8|66972.8|67003.1|66983.1|67003.1|66988|66980.6|66964.5|617
1603804500000|2020-10-27 13:15:00|67003|66983|67010.6|66990.6|67016.4|66999.9|66999.1|66982.7|626
1603804800000|2020-10-27 13:20:00|67010.7|66990.7|67002.8|66982.8|67019.4|67004.4|66996.2|66981.1|554
1603805100000|2020-10-27 13:25:00|67002.9|66982.9|67010|66990|67012|66998.1|66998|66982.7|543
1603805400000|2020-10-27 13:30:00|67009.8|66989.8|67041.3|67021.3|67045.2|67029.2|67006.6|66989.4|895
1603805700000|2020-10-27 13:35:00|67037.4|67027.4|67012.8|67002.8|67045.7|67030.9|67007|66991.6|854
1603806000000|2020-10-27 13:40:00|67012.1|67002.1|67028.8|67008.8|67030.7|67015.1|67005.9|66990.6|887
1603806300000|2020-10-27 13:45:00|67028.7|67008.7|67021.9|67001.9|67042.6|67026.6|67010.6|66994.2|858
1603806600000|2020-10-27 13:50:00|67021.6|67001.6|67012.4|66992.4|67036.2|67021.2|67012.2|66992.4|820
1603806900000|2020-10-27 13:55:00|67012.3|66992.3|67008.1|66988.1|67019.5|67004.6|67003.5|66983.5|611
1603807200000|2020-10-27 14:00:00|67009.9|66989.9|67009.6|66989.6|67012.6|66995.3|66994.7|66978.1|695
1603807500000|2020-10-27 14:05:00|67012.3|66992.3|67012.9|66992.9|67018.2|67003.6|67002.5|66986.4|843
1603807800000|2020-10-27 14:10:00|67013|66993|67020.5|67000.5|67021.2|67006.3|67005.8|66990.5|724
1603808100000|2020-10-27 14:15:00|67021.1|67001.1|67048|67028|67052.1|67036.7|67013.7|66997.9|799
1603808400000|2020-10-27 14:20:00|67047.4|67027.4|67056.7|67036.7|67061.7|67046.2|67038.9|67023.8|831
1603808700000|2020-10-27 14:25:00|67056.6|67036.6|67051.4|67031.4|67068.4|67051.2|67044.1|67028.3|764
1603809000000|2020-10-27 14:30:00|67051.3|67031.3|67031.9|67011.9|67053.6|67037.9|67030.2|67011.3|825
1603809300000|2020-10-27 14:35:00|67033.1|67013.1|67041.4|67021.4|67042.1|67026.9|67027|67008.6|759
1603809600000|2020-10-27 14:40:00|67039.6|67019.6|67034.4|67014.4|67041.5|67026.3|67025.7|67011|740
1603809900000|2020-10-27 14:45:00|67033.2|67013.2|67016.4|66996.4|67033.2|67018.1|67008.9|66992.4|786
1603810200000|2020-10-27 14:50:00|67016.1|66996.1|67024.7|67004.7|67026.9|67010.7|67005.1|66990.3|607
1603810500000|2020-10-27 14:55:00|67024.8|67004.8|67030.3|67010.3|67037.8|67017.9|67014.9|66999.8|635
1603810800000|2020-10-27 15:00:00|67025.8|67015.8|67020.9|67010.9|67041.1|67025.2|67020.9|67005.7|688
1603811100000|2020-10-27 15:05:00|67025.7|67005.7|67023.6|67003.6|67031.1|67015.4|67017.2|67001.2|622
1603811400000|2020-10-27 15:10:00|67023.7|67003.7|67018.8|67008.8|67026.3|67011|67015.3|66999.7|533
1603811700000|2020-10-27 15:15:00|67018.7|67008.7|67026.5|67016.5|67032.7|67017|67015.3|66999.1|514
1603812000000|2020-10-27 15:20:00|67026.4|67016.4|67030.8|67020.8|67045.4|67030.1|67026.2|67012.6|588
1603812300000|2020-10-27 15:25:00|67035.9|67015.9|67030.1|67010.1|67039.9|67024.1|67021.9|67006.8|650
1603812600000|2020-10-27 15:30:00|67030|67010|67024.9|67014.9|67036.5|67020.2|67020.4|67005.1|742
1603812900000|2020-10-27 15:35:00|67024.8|67014.8|67021.2|67001.2|67032.5|67017.7|67014.1|66999.2|672
1603813200000|2020-10-27 15:40:00|67021.1|67001.1|67030.1|67020.1|67036.1|67021.1|67010.8|66995.9|764
1603813500000|2020-10-27 15:45:00|67029.6|67019.6|67048.9|67038.9|67053.9|67038.9|67027.1|67012.1|647
1603813800000|2020-10-27 15:50:00|67048.8|67038.8|67035.2|67025.2|67062.1|67047.4|67022.8|67006.9|818
1603814100000|2020-10-27 15:55:00|67039.9|67019.9|67044.3|67034.3|67057.6|67041.9|67030.1|67014.5|905
1603814400000|2020-10-27 16:00:00|67043.5|67033.5|67038.6|67018.6|67052.4|67037|67032.5|67015.8|789
1603814700000|2020-10-27 16:05:00|67038.5|67018.5|67032.9|67012.9|67038.8|67023.5|67022.5|67007.1|547
1603815000000|2020-10-27 16:10:00|67032.4|67012.4|67027.9|67007.9|67034.2|67019.1|67023.6|67005.9|622
1603815300000|2020-10-27 16:15:00|67028.2|67008.2|67009.6|66989.6|67028.2|67008.2|67007.1|66989.5|601
1603815600000|2020-10-27 16:20:00|67009.4|66989.4|67012.8|66992.8|67016.9|66997|67003.8|66983.8|720
1603815900000|2020-10-27 16:25:00|67012.6|66992.6|67017.3|66997.3|67021.6|67001.6|67011.8|66991.8|510
1603816200000|2020-10-27 16:30:00|67017.4|66997.4|67025.3|67005.3|67028.5|67008.7|67017.1|66997.4|570
1603816500000|2020-10-27 16:35:00|67025.4|67005.4|67025.4|67005.4|67033|67013|67018.5|67003|512
1603816800000|2020-10-27 16:40:00|67025.5|67005.5|67028.5|67008.5|67028.7|67013.3|67016.8|67002.4|454
1603817100000|2020-10-27 16:45:00|67028.3|67008.3|67021.3|67001.3|67031.5|67014.6|67015.7|66999.7|408
1603817400000|2020-10-27 16:50:00|67021.4|67001.4|67019.3|66999.3|67023.9|67008.5|67008.8|66993|458
1603817700000|2020-10-27 16:55:00|67019.8|66999.8|67017|66997|67025.8|67008.4|67012.3|66996.6|512
1603818000000|2020-10-27 17:00:00|67017.1|66997.1|67014.9|66994.9|67018.2|67002.9|67011.3|66993.9|340
1603818300000|2020-10-27 17:05:00|67014.7|66994.7|67019.1|66999.1|67019.9|67001.6|67010.4|66994.4|369
1603818600000|2020-10-27 17:10:00|67018.9|66998.9|67016.1|67006.1|67024.1|67008.5|67014.7|66996.6|494
1603818900000|2020-10-27 17:15:00|67016.2|67006.2|67022|67002|67023.8|67006.9|67014.9|66999.2|418
1603819200000|2020-10-27 17:20:00|67021.9|67001.9|67025.7|67005.7|67034.5|67020.1|67014.9|67000|491
1603819500000|2020-10-27 17:25:00|67025.8|67005.8|67024.6|67004.6|67029.8|67014.5|67020.3|67004.3|448
1603819800000|2020-10-27 17:30:00|67024.4|67004.4|67014.7|66994.7|67024.7|67009|67006.2|66991.1|454
1603820100000|2020-10-27 17:35:00|67014.9|66994.9|67018.4|66998.4|67018.5|67001.4|67008.1|66992.6|272
1603820400000|2020-10-27 17:40:00|67018.5|66998.5|67019.8|66999.8|67021.4|67005.3|67013.1|66997.9|254
1603820700000|2020-10-27 17:45:00|67019.9|66999.9|67017.1|66997.1|67020.2|67005.2|67009.8|66994.6|307
1603821000000|2020-10-27 17:50:00|67017|66997|67014.8|67004.8|67020.3|67005.6|67008.9|66992.6|288
1603821300000|2020-10-27 17:55:00|67014.9|67004.9|67021.6|67001.6|67023.4|67007.6|67014.6|66999.8|273
1603821600000|2020-10-27 18:00:00|67021.8|67001.8|67019.4|66999.4|67022.1|67005.1|67014.3|66999.2|262
1603821900000|2020-10-27 18:05:00|67019.5|66999.5|67017.1|66997.1|67019.5|67004.7|67011.3|66995.6|234
1603822200000|2020-10-27 18:10:00|67016.7|66996.7|67024.2|67004.2|67031.9|67016.4|67010.9|66996.5|396
1603822500000|2020-10-27 18:15:00|67024|67004|67027.8|67007.8|67030.5|67014.2|67019.1|67003.1|371
1603822800000|2020-10-27 18:20:00|67027.7|67007.7|67026.2|67006.2|67029.9|67015.4|67021|67005.9|310
1603823100000|2020-10-27 18:25:00|67026.1|67006.1|67021.7|67001.7|67026.8|67011.4|67016.5|67001.2|234
1603823400000|2020-10-27 18:30:00|67021.5|67001.5|67020.6|67000.6|67025.4|67009.6|67014.7|66999.1|302
1603823700000|2020-10-27 18:35:00|67020.5|67000.5|67032.6|67012.6|67033.3|67016.9|67013.4|66997.9|302
1603824000000|2020-10-27 18:40:00|67032.4|67012.4|67036.8|67016.8|67038.5|67023.4|67025.8|67010.5|304
1603824300000|2020-10-27 18:45:00|67036.9|67016.9|67036.2|67016.2|67046|67031.1|67029|67013.2|471
1603824600000|2020-10-27 18:50:00|67036.4|67016.4|67048.3|67028.3|67048.8|67033.1|67031.4|67016.4|431
1603824900000|2020-10-27 18:55:00|67048.2|67028.2|67065.1|67045.1|67069.6|67049.6|67042.8|67028|499
1603825200000|2020-10-27 19:00:00|67065.2|67045.2|67061|67041|67067.9|67047.9|67055.9|67038.5|423
1603825500000|2020-10-27 19:05:00|67061.1|67041.1|67060.3|67040.3|67066|67046|67059.8|67039.8|496
1603825800000|2020-10-27 19:10:00|67060.4|67040.4|67060.8|67050.8|67067.4|67050.8|67059.5|67039.5|388
1603826100000|2020-10-27 19:15:00|67060.3|67050.3|67062.8|67052.8|67068.1|67052.8|67060.3|67044|286
1603826400000|2020-10-27 19:20:00|67062.6|67052.6|67063|67043|67068|67052.8|67056.8|67040.1|392
1603826700000|2020-10-27 19:25:00|67062.9|67042.9|67066.6|67046.6|67067|67050.7|67059.3|67042.9|290
1603827000000|2020-10-27 19:30:00|67066.7|67046.7|67061.4|67051.4|67073.8|67054.6|67061|67041.3|330
1603827300000|2020-10-27 19:35:00|67061.5|67051.5|67060.1|67040.1|67066.5|67051.8|67059|67039.2|287
1603827600000|2020-10-27 19:40:00|67059.1|67039.1|67068.1|67048.1|67069|67051.1|67055.9|67035.9|308
1603827900000|2020-10-27 19:45:00|67068|67048|67080.5|67060.5|67081|67063.3|67066.7|67046.7|340
1603828200000|2020-10-27 19:50:00|67081.3|67061.3|67078.5|67058.5|67083.4|67063.4|67077.9|67057.9|361
1603828500000|2020-10-27 19:55:00|67078.8|67058.8|67091.3|67071.3|67092.5|67072.5|67075.8|67055.8|341
1603828800000|2020-10-27 20:00:00|67091.1|67071.1|67098|67078|67101.2|67081.2|67088.4|67068.4|467
1603829100000|2020-10-27 20:05:00|67098.1|67078.1|67098.9|67078.9|67109.5|67089.5|67097.7|67077.7|274
1603829400000|2020-10-27 20:10:00|67098.5|67078.5|67105.1|67085.1|67109.6|67089.6|67098.2|67078.2|345
1603829700000|2020-10-27 20:15:00|67105.2|67085.2|67111.6|67091.6|67112.2|67092.2|67102.6|67082.6|287
1603830000000|2020-10-27 20:20:00|67111.5|67091.5|67107.2|67087.2|67112.6|67092.6|67106.9|67086.9|226
1603830300000|2020-10-27 20:25:00|67107.3|67087.3|67105.8|67085.8|67109.9|67092.3|67101.7|67085.2|297
1603830600000|2020-10-27 20:30:00|67105.5|67085.5|67126.4|67106.4|67126.7|67106.7|67104.6|67084.6|276
1603830900000|2020-10-27 20:35:00|67126.3|67106.3|67124.6|67104.6|67128.4|67108.4|67120.4|67100.4|283
1603831200000|2020-10-27 20:40:00|67124.4|67104.4|67135.9|67115.9|67135.9|67115.9|67124.4|67104.4|292
1603831500000|2020-10-27 20:45:00|67135.2|67115.2|67141.2|67121.2|67147.9|67125.6|67134.4|67110.7|284
1603831800000|2020-10-27 20:50:00|67141.6|67121.6|67139.1|67119.1|67147.8|67124.3|67137.5|67109.8|187
1603832100000|2020-10-27 20:55:00|67139.2|67119.2|67160.9|67140.9|67180.3|67146|67137.4|67109.4|410
1603832400000|2020-10-27 21:00:00|67161.8|67141.8|67160.5|67111.4|67178.5|67141.9|67159.8|67080.3|73
1603832700000|2020-10-27 21:05:00|67160.3|67106.9|67198|67104.7|67248.8|67140|67155.4|67036.2|282
1603833000000|2020-10-27 21:10:00|67197.7|67105.9|67190.8|67111.3|67215.3|67127.9|67168.9|67037.9|236
1603833300000|2020-10-27 21:15:00|67191.6|67114|67181.9|67097.6|67224.5|67135|67161|67041.3|251
1603833600000|2020-10-27 21:20:00|67188.2|67107.2|67182.6|67100.9|67202.5|67120.9|67162.3|67090.4|81
1603833900000|2020-10-27 21:25:00|67179.4|67104.3|67192.2|67106.2|67206.3|67123.2|67171|67091.6|113
1603834200000|2020-10-27 21:30:00|67206.3|67119.8|67182.3|67073.9|67206.3|67121.4|67173.4|67054.2|165
1603834500000|2020-10-27 21:35:00|67184.4|67067.4|67177.4|67062.7|67185.6|67083.9|67169.8|67062.1|80
1603834800000|2020-10-27 21:40:00|67170.4|67067.3|67194.6|67070.9|67197.9|67084.5|67168.3|67061.5|46
1603835100000|2020-10-27 21:45:00|67188.8|67067.1|67188|67057.3|67196.8|67075.1|67182.7|67056.8|193
1603835400000|2020-10-27 21:50:00|67185.1|67063.3|67186|67066.5|67200|67076.8|67183.1|67057|87
1603835700000|2020-10-27 21:55:00|67187.1|67069.6|67178.1|67076.2|67190.9|67087.7|67163.4|67059.7|126
1603836000000|2020-10-27 22:00:00|67171.1|67069.9|67180|67080|67191.3|67094.8|67161.4|67065.7|392
1603836300000|2020-10-27 22:05:00|67181.6|67077.7|67191.6|67104.4|67200.1|67110.5|67164.6|67071.7|449
1603836600000|2020-10-27 22:10:00|67191.9|67103.9|67196.4|67157.1|67204.4|67158.6|67172.2|67088.9|425
1603836900000|2020-10-27 22:15:00|67195.7|67157.7|67197.6|67177.6|67198.9|67178.4|67189.6|67154.9|403
1603837200000|2020-10-27 22:20:00|67196.8|67176.8|67205.7|67185.7|67210.2|67190.2|67196.4|67176.4|386
1603837500000|2020-10-27 22:25:00|67205|67185|67209.5|67171.8|67218.4|67194|67202|67158.4|355
1603837800000|2020-10-27 22:30:00|67209.7|67168.1|67200.3|67180.3|67211.9|67183.5|67198.3|67160.2|457
1603838100000|2020-10-27 22:35:00|67200.5|67180.5|67200.4|67180.4|67210.2|67186.4|67199.6|67173.6|215
1603838400000|2020-10-27 22:40:00|67200.3|67180.3|67196|67176|67201.2|67181.2|67194|67174|190
1603838700000|2020-10-27 22:45:00|67193.8|67173.8|67194.8|67174.8|67199.1|67179.1|67193.7|67173.7|156
1603839000000|2020-10-27 22:50:00|67195.5|67175.5|67192.2|67159.7|67208.3|67177.5|67188|67153.7|346
1603839300000|2020-10-27 22:55:00|67191.8|67159.8|67188.5|67158.3|67198.6|67167.7|67183.9|67155|284
1603839600000|2020-10-27 23:00:00|67188.9|67158.7|67194.8|67162.8|67207.3|67165.6|67188.9|67156.4|322
1603839900000|2020-10-27 23:05:00|67194.2|67163.7|67188.2|67168.2|67199.1|67169.9|67184.2|67160.2|277
1603840200000|2020-10-27 23:10:00|67188.3|67168.3|67192.3|67172.3|67195.2|67175.2|67188.3|67168.3|159
1603840500000|2020-10-27 23:15:00|67191.6|67171.6|67191.4|67171.4|67193.3|67173.3|67186.4|67166.4|241
1603840800000|2020-10-27 23:20:00|67192.5|67172.5|67191.7|67171.7|67194.5|67174.5|67190.9|67170.9|175
1603841100000|2020-10-27 23:25:00|67191.3|67171.3|67192.6|67172.6|67194|67174|67190.7|67170.7|139
1603841400000|2020-10-27 23:30:00|67193.3|67173.3|67194.6|67174.6|67197.1|67177.1|67193.3|67173.3|183
1603841700000|2020-10-27 23:35:00|67194.7|67174.7|67201.6|67181.6|67206|67186|67193.8|67173.8|238
1603842000000|2020-10-27 23:40:00|67201.5|67181.5|67198.6|67178.6|67204|67184|67187.2|67160.8|407
1603842300000|2020-10-27 23:45:00|67197|67177|67202.5|67182.5|67206.4|67186.4|67197|67177|194
1603842600000|2020-10-27 23:50:00|67202.8|67182.8|67196.7|67176.7|67206|67186|67191.9|67171.9|368
1603842900000|2020-10-27 23:55:00|67196.6|67176.6|67214.2|67194.2|67222.3|67198.7|67196|67176|384
1603843200000|2020-10-28 00:00:00|67214.7|67194.7|67207.2|67187.2|67224.6|67204.6|67203.8|67183.8|507
1603843500000|2020-10-28 00:05:00|67206.8|67186.8|67243.1|67223.1|67243.2|67223.2|67199.7|67179.7|524
1603843800000|2020-10-28 00:10:00|67243.2|67223.2|67240.2|67220.2|67243.9|67223.9|67237.2|67217.2|537
1603844100000|2020-10-28 00:15:00|67240|67220|67247.2|67227.2|67248.1|67228.1|67233.2|67213.2|452
1603844400000|2020-10-28 00:20:00|67247.3|67227.3|67203.5|67183.5|67250.1|67230.1|67203.5|67183.5|440
1603844700000|2020-10-28 00:25:00|67203.6|67183.6|67198.6|67178.6|67218.7|67198.7|67198.1|67178.1|446
1603845000000|2020-10-28 00:30:00|67198.7|67178.7|67214.4|67194.4|67215.3|67195.3|67198.1|67178.1|479
1603845300000|2020-10-28 00:35:00|67214.3|67194.3|67221.8|67201.8|67224.3|67204.3|67211.6|67191.6|504
1603845600000|2020-10-28 00:40:00|67222|67202|67220.9|67200.9|67223.3|67203.3|67219.7|67199.7|300
1603845900000|2020-10-28 00:45:00|67221|67201|67218.1|67198.1|67223.7|67203.7|67216.9|67196.9|321
1603846200000|2020-10-28 00:50:00|67218.3|67198.3|67200.6|67180.6|67219.3|67199.3|67191.3|67171.3|516
1603846500000|2020-10-28 00:55:00|67198.1|67178.1|67196.4|67176.4|67211|67191|67196|67176|601
1603846800000|2020-10-28 01:00:00|67196.5|67176.5|67194.4|67174.4|67204.7|67184.7|67191.2|67171.2|534
1603847100000|2020-10-28 01:05:00|67194.6|67174.6|67183.1|67163.1|67195|67175|67180.1|67160.1|568
1603847400000|2020-10-28 01:10:00|67183|67163|67177.4|67157.4|67189.7|67169.7|67163.9|67143.9|618
1603847700000|2020-10-28 01:15:00|67175.7|67155.7|67150.4|67130.4|67195.5|67175.5|67150.1|67130.1|741
1603848000000|2020-10-28 01:20:00|67150.6|67130.6|67153|67133|67158.4|67138.4|67142.9|67122.9|737
1603848300000|2020-10-28 01:25:00|67152.8|67132.8|67135.2|67115.2|67155.8|67135.8|67129.8|67109.8|708
1603848600000|2020-10-28 01:30:00|67134.9|67114.9|67117.8|67097.8|67142.7|67122.7|67092|67072|904
1603848900000|2020-10-28 01:35:00|67117.7|67097.7|67112.3|67092.3|67121.3|67103.3|67084.2|67064.2|909
1603849200000|2020-10-28 01:40:00|67112.4|67092.4|67133.4|67113.4|67140|67122.4|67104.3|67084.3|856
1603849500000|2020-10-28 01:45:00|67134|67114|67150.9|67130.9|67157.7|67141.7|67128.1|67108.3|815
1603849800000|2020-10-28 01:50:00|67151.4|67131.4|67128|67108|67158.9|67142.3|67119.3|67103.3|825
1603850100000|2020-10-28 01:55:00|67123.2|67113.2|67154.8|67134.8|67155.7|67135.7|67111.4|67093.7|668
1603850400000|2020-10-28 02:00:00|67151.6|67131.6|67142.1|67132.1|67159|67143.1|67133.1|67113.1|862
1603850700000|2020-10-28 02:05:00|67142.2|67132.2|67161.6|67141.6|67167.6|67147.6|67141.2|67125.7|774
1603851000000|2020-10-28 02:10:00|67159.3|67139.3|67130|67120|67165.3|67148.7|67128.5|67115.3|747
1603851300000|2020-10-28 02:15:00|67130.2|67120.2|67143.7|67133.7|67151.1|67135.9|67118.8|67103.3|748
1603851600000|2020-10-28 02:20:00|67143.9|67133.9|67135.2|67115.2|67152.6|67138|67119.1|67101.8|708
1603851900000|2020-10-28 02:25:00|67135.3|67115.3|67132.4|67112.4|67144|67127.6|67116|67100.5|687
1603852200000|2020-10-28 02:30:00|67131.7|67111.7|67143.4|67123.4|67150.9|67134.2|67126|67111.7|738
1603852500000|2020-10-28 02:35:00|67143.3|67123.3|67117.9|67107.9|67144.7|67129.4|67116.6|67100.6|624
1603852800000|2020-10-28 02:40:00|67117.8|67107.8|67107.4|67087.4|67124|67108.9|67090.3|67072.5|681
1603853100000|2020-10-28 02:45:00|67106.9|67086.9|67093.2|67083.2|67110.4|67095.5|67081.6|67065.3|685
1603853400000|2020-10-28 02:50:00|67093|67083|67086.4|67076.4|67101|67085.3|67078.1|67062.2|737
1603853700000|2020-10-28 02:55:00|67086.3|67076.3|67107|67097|67121.3|67106.2|67082.8|67067.9|622
1603854000000|2020-10-28 03:00:00|67106.9|67096.9|67122.9|67112.9|67130.5|67113.4|67106.5|67091.8|694
1603854300000|2020-10-28 03:05:00|67123.2|67113.2|67086.9|67076.9|67127.6|67115.6|67084.7|67068|607
1603854600000|2020-10-28 03:10:00|67087.2|67077.2|67095.4|67075.4|67103|67087.6|67083.3|67068.3|737
1603854900000|2020-10-28 03:15:00|67095.3|67075.3|67102.9|67082.9|67104|67088|67088.6|67074.4|553
1603855200000|2020-10-28 03:20:00|67103|67083|67094.6|67084.6|67112.6|67097.3|67092.7|67078|604
1603855500000|2020-10-28 03:25:00|67094.4|67084.4|67074.6|67064.6|67099|67084.7|67070.6|67055.1|600
1603855800000|2020-10-28 03:30:00|67079.4|67059.4|67076.4|67056.4|67086.9|67072.2|67066.9|67053.3|648
1603856100000|2020-10-28 03:35:00|67076.6|67056.6|67082.5|67062.5|67086.2|67073|67070.1|67055.3|552
1603856400000|2020-10-28 03:40:00|67082.4|67062.4|67077.5|67067.5|67088.7|67073.2|67074|67059|389
1603856700000|2020-10-28 03:45:00|67077.6|67067.6|67082.2|67062.2|67086.3|67072.1|67072.7|67057.4|511
1603857000000|2020-10-28 03:50:00|67082.7|67062.7|67081.6|67061.6|67089.7|67075.1|67071.5|67056.9|559
1603857300000|2020-10-28 03:55:00|67081.5|67061.5|67079.7|67069.7|67085.7|67071.4|67073.7|67058.8|369
1603857600000|2020-10-28 04:00:00|67084.9|67064.9|67078.3|67068.3|67085.4|67070.4|67073.1|67058.2|409
1603857900000|2020-10-28 04:05:00|67078.7|67068.7|67076.6|67056.6|67087|67070.5|67069.8|67054.4|470
1603858200000|2020-10-28 04:10:00|67076.7|67056.7|67076.5|67066.5|67082.9|67067.8|67069.7|67054.7|422
1603858500000|2020-10-28 04:15:00|67076.6|67066.6|67072.6|67062.6|67083.1|67068.2|67071.6|67056.1|395
1603858800000|2020-10-28 04:20:00|67073.5|67063.5|67080.3|67060.3|67084.9|67070.6|67072.9|67057.6|432
1603859100000|2020-10-28 04:25:00|67080.7|67060.7|67088.9|67068.9|67090.8|67075.3|67075.4|67060.3|324
1603859400000|2020-10-28 04:30:00|67088.8|67068.8|67079.4|67069.4|67089.9|67075.1|67077.9|67063|396
1603859700000|2020-10-28 04:35:00|67079.1|67069.1|67081.5|67071.5|67087.3|67072.3|67072.4|67057.3|330
1603860000000|2020-10-28 04:40:00|67081.2|67071.2|67087.5|67077.5|67092.3|67077.5|67078.2|67063.4|376
1603860300000|2020-10-28 04:45:00|67087.3|67077.3|67086.3|67076.3|67099.5|67084.8|67085.6|67071.4|419
1603860600000|2020-10-28 04:50:00|67093.7|67073.7|67091.9|67081.9|67102.3|67089.4|67088.1|67073.3|350
1603860900000|2020-10-28 04:55:00|67092.1|67082.1|67101.6|67081.6|67105.1|67090.6|67091.7|67076.3|404
1603861200000|2020-10-28 05:00:00|67101.7|67081.7|67097.1|67077.1|67104.2|67089|67089.7|67073.8|570
1603861500000|2020-10-28 05:05:00|67092|67082|67089|67079|67098.3|67083.4|67087|67071.9|372
1603861800000|2020-10-28 05:10:00|67094.2|67074.2|67088.6|67078.6|67097.7|67082.9|67085.6|67070.4|414
1603862100000|2020-10-28 05:15:00|67088.5|67078.5|67090.8|67080.8|67095.8|67081.5|67081|67066.7|391
1603862400000|2020-10-28 05:20:00|67090.7|67080.7|67106.7|67086.7|67107.7|67087.7|67085.7|67071.1|406
1603862700000|2020-10-28 05:25:00|67106.6|67086.6|67112.3|67092.3|67116.8|67099.8|67103.5|67083.5|455
1603863000000|2020-10-28 05:30:00|67112.2|67092.2|67119|67099|67121.1|67104.1|67105.5|67088.1|555
1603863300000|2020-10-28 05:35:00|67118.9|67098.9|67093.5|67073.5|67122.9|67102.9|67087.4|67067.4|601
1603863600000|2020-10-28 05:40:00|67093.8|67073.8|67086.9|67066.9|67101.4|67086.2|67078.1|67059|625
1603863900000|2020-10-28 05:45:00|67086.8|67066.8|67082.8|67062.8|67094.3|67077.4|67077.6|67062.5|528
1603864200000|2020-10-28 05:50:00|67082.6|67062.6|67091|67071|67092.2|67077.1|67073.8|67058.9|642
1603864500000|2020-10-28 05:55:00|67092.1|67072.1|67105.7|67095.7|67116.2|67103|67086.2|67070.9|781
1603864800000|2020-10-28 06:00:00|67105.5|67095.5|67117.2|67107.2|67135.3|67119.4|67105.5|67091.1|780
1603865100000|2020-10-28 06:05:00|67117.3|67107.3|67115.3|67105.3|67131.3|67116.7|67112.8|67098|654
1603865400000|2020-10-28 06:10:00|67115.1|67105.1|67093.4|67083.4|67120.8|67105.6|67093.1|67079.5|651
1603865700000|2020-10-28 06:15:00|67093.1|67083.1|67102.6|67092.6|67110.4|67095.6|67091.7|67076.1|533
1603866000000|2020-10-28 06:20:00|67102.7|67092.7|67116.5|67096.5|67117|67101.6|67093.2|67077.9|577
1603866300000|2020-10-28 06:25:00|67116.2|67096.2|67109.3|67099.3|67119.8|67105|67108.1|67093.1|522
1603866600000|2020-10-28 06:30:00|67109.2|67099.2|67100.6|67090.6|67111.9|67099.7|67093|67077.7|543
1603866900000|2020-10-28 06:35:00|67100.5|67090.5|67111.9|67091.9|67118.7|67103.2|67100.5|67085.5|427
1603867200000|2020-10-28 06:40:00|67112.1|67092.1|67109.8|67089.8|67118.3|67103.3|67099.4|67086.2|434
1603867500000|2020-10-28 06:45:00|67109.5|67089.5|67118.1|67098.1|67118.2|67103.5|67102.2|67087.3|452
1603867800000|2020-10-28 06:50:00|67118.2|67098.2|67142.9|67122.9|67177.5|67157.5|67109.4|67095|786
1603868100000|2020-10-28 06:55:00|67144.2|67124.2|67150.4|67130.4|67156.9|67141.4|67134.6|67118.7|849
1603868400000|2020-10-28 07:00:00|67150.5|67130.5|67129.9|67109.9|67150.8|67135.4|67123|67107.5|728
1603868700000|2020-10-28 07:05:00|67130.1|67110.1|67142.6|67122.6|67144.1|67124.1|67116.4|67101.1|640
1603869000000|2020-10-28 07:10:00|67142.2|67122.2|67125.9|67105.9|67143.8|67128.9|67115.3|67099.4|692
1603869300000|2020-10-28 07:15:00|67121.1|67111.1|67142.7|67132.7|67160.5|67144.2|67121.1|67107.1|810
1603869600000|2020-10-28 07:20:00|67143.5|67133.5|67166.3|67156.3|67176.8|67162|67143|67127.9|806
1603869900000|2020-10-28 07:25:00|67166.5|67156.5|67161.9|67141.9|67171.2|67156.5|67144.9|67130.1|766
1603870200000|2020-10-28 07:30:00|67156.1|67146.1|67137|67127|67166.9|67152|67137|67125.1|760
1603870500000|2020-10-28 07:35:00|67137.9|67127.9|67136.3|67116.3|67148.8|67135|67127.9|67113.5|640
1603870800000|2020-10-28 07:40:00|67136.1|67116.1|67141.6|67131.6|67148.3|67131.9|67120.7|67106|671
1603871100000|2020-10-28 07:45:00|67141.4|67131.4|67145.1|67135.1|67150.5|67136.7|67128|67112.9|700
1603871400000|2020-10-28 07:50:00|67145.7|67135.7|67153.8|67133.8|67156.4|67140.7|67133.9|67121.3|649
1603871700000|2020-10-28 07:55:00|67153.9|67133.9|67134.5|67124.5|67153.9|67140.7|67128.4|67115.8|656
1603872000000|2020-10-28 08:00:00|67134.6|67124.6|67163.1|67153.1|67170.1|67155.1|67131|67115.5|662
1603872300000|2020-10-28 08:05:00|67163.4|67153.4|67177.1|67167.1|67185|67170.8|67159.3|67144.2|610
1603872600000|2020-10-28 08:10:00|67177|67167|67182.7|67172.7|67196.6|67181.4|67169.9|67154.9|655
1603872900000|2020-10-28 08:15:00|67183.9|67173.9|67188|67178|67194.9|67180.2|67171.7|67157|685
1603873200000|2020-10-28 08:20:00|67187.7|67177.7|67181.9|67171.9|67203.4|67188.8|67173.5|67159.3|813
1603873500000|2020-10-28 08:25:00|67182.1|67172.1|67173.5|67153.5|67193.5|67178.7|67164.1|67144.1|877
1603873800000|2020-10-28 08:30:00|67172.1|67152.1|67176.6|67156.6|67188.4|67168.4|67165.9|67147.1|774
1603874100000|2020-10-28 08:35:00|67179.5|67159.5|67181.6|67161.6|67191.7|67176.7|67172.2|67157.2|774
1603874400000|2020-10-28 08:40:00|67181.4|67161.4|67157.3|67147.3|67186|67170.5|67150.1|67133.4|818
1603874700000|2020-10-28 08:45:00|67157.1|67147.1|67171.6|67151.6|67191.9|67176.6|67152.8|67138|776
1603875000000|2020-10-28 08:50:00|67171.4|67151.4|67159.5|67149.5|67176.5|67161.7|67155.9|67139.9|836
1603875300000|2020-10-28 08:55:00|67159.7|67149.7|67151.2|67131.2|67172.4|67155.3|67143.1|67126.5|832
1603875600000|2020-10-28 09:00:00|67151.5|67131.5|67164.8|67144.8|67167.6|67151.8|67146|67129.5|726
1603875900000|2020-10-28 09:05:00|67164.9|67144.9|67167.7|67147.7|67173.9|67159.4|67153.2|67135.8|743
1603876200000|2020-10-28 09:10:00|67167.6|67147.6|67154.1|67134.1|67173.5|67158.7|67150.4|67133.8|831
1603876500000|2020-10-28 09:15:00|67149.6|67139.6|67161.1|67141.1|67161.5|67145.2|67135.2|67118.7|730
1603876800000|2020-10-28 09:20:00|67161.2|67141.2|67147.6|67137.6|67165.8|67151.2|67144.1|67127|773
1603877100000|2020-10-28 09:25:00|67147.8|67137.8|67160|67150|67168.7|67150.6|67142.4|67128.1|764
1603877400000|2020-10-28 09:30:00|67160.1|67150.1|67164.2|67154.2|67177.8|67162.1|67160.1|67144.9|632
1603877700000|2020-10-28 09:35:00|67164.3|67154.3|67177.7|67157.7|67179.9|67164.5|67161.1|67146.3|643
1603878000000|2020-10-28 09:40:00|67177.8|67157.8|67183.9|67163.9|67186.7|67170.1|67171.3|67154.4|651
1603878300000|2020-10-28 09:45:00|67184|67164|67174.2|67154.2|67187.4|67172.3|67168.8|67153.7|760
1603878600000|2020-10-28 09:50:00|67174.4|67154.4|67173|67153|67186.5|67169.4|67165.2|67150.2|619
1603878900000|2020-10-28 09:55:00|67173.5|67153.5|67173.6|67153.6|67184.8|67170.2|67167.5|67152.2|545
1603879200000|2020-10-28 10:00:00|67173.4|67153.4|67171.4|67161.4|67198.5|67178.5|67171|67153.4|544
1603879500000|2020-10-28 10:05:00|67176.2|67156.2|67170.1|67150.1|67177.9|67161.6|67161.6|67144.9|478
1603879800000|2020-10-28 10:10:00|67170|67150|67170.5|67150.5|67173.3|67158.6|67162.4|67147.2|490
1603880100000|2020-10-28 10:15:00|67170.4|67150.4|67177.3|67157.3|67184.2|67168.7|67163.8|67147.5|592
1603880400000|2020-10-28 10:20:00|67177.1|67157.1|67166.7|67156.7|67177.3|67162.7|67160.7|67144.5|612
1603880700000|2020-10-28 10:25:00|67167|67157|67164.1|67154.1|67179.7|67165.7|67161.6|67148.2|526
1603881000000|2020-10-28 10:30:00|67164|67154|67149.6|67129.6|67171.9|67156.4|67141.8|67126.5|595
1603881300000|2020-10-28 10:35:00|67149.2|67129.2|67149.4|67129.4|67153.7|67139.2|67137.7|67122.8|622
1603881600000|2020-10-28 10:40:00|67149.5|67129.5|67154|67134|67160.8|67144.4|67141.8|67127.3|546
1603881900000|2020-10-28 10:45:00|67154.5|67134.5|67164.7|67144.7|67170.7|67154.8|67147.7|67133.4|580
1603882200000|2020-10-28 10:50:00|67164.8|67144.8|67165.9|67155.9|67179.9|67164.6|67161.7|67144.8|583
1603882500000|2020-10-28 10:55:00|67166.9|67156.9|67169.6|67149.6|67173.6|67158.5|67154.4|67134.4|621
1603882800000|2020-10-28 11:00:00|67169.7|67149.7|67185.3|67165.3|67185.6|67169.9|67169.7|67149.7|621
1603883100000|2020-10-28 11:05:00|67186.6|67166.6|67202.4|67182.4|67208.3|67192.6|67177.4|67162.9|820
1603883400000|2020-10-28 11:10:00|67202.3|67182.3|67208.2|67188.2|67220.8|67200.8|67196.8|67182.1|707
1603883700000|2020-10-28 11:15:00|67208.1|67188.1|67197.7|67177.7|67216.5|67198.3|67191.3|67174.4|667
1603884000000|2020-10-28 11:20:00|67197.5|67177.5|67179.6|67159.6|67197.9|67180.6|67176|67159.3|607
1603884300000|2020-10-28 11:25:00|67180.1|67160.1|67182.3|67162.3|67188.5|67173.2|67167.3|67151.6|615
1603884600000|2020-10-28 11:30:00|67182|67162|67187.9|67177.9|67194.3|67178.2|67174.8|67159.3|680
1603884900000|2020-10-28 11:35:00|67188|67178|67215.5|67195.5|67215.5|67195.5|67186.4|67171.2|659
1603885200000|2020-10-28 11:40:00|67215.6|67195.6|67222.5|67202.5|67230.5|67215.5|67211|67194.6|707
1603885500000|2020-10-28 11:45:00|67222.3|67202.3|67211|67191|67226.3|67211.4|67205.4|67190.8|613
1603885800000|2020-10-28 11:50:00|67211.4|67191.4|67203.4|67183.4|67215.3|67200|67200.9|67182.4|570
1603886100000|2020-10-28 11:55:00|67203|67183|67211.4|67191.4|67215.2|67195.2|67198.4|67182.2|573
1603886400000|2020-10-28 12:00:00|67211.2|67191.2|67226.2|67206.2|67233.3|67218.3|67209|67191.2|816
1603886700000|2020-10-28 12:05:00|67226.4|67206.4|67236.9|67216.9|67242.3|67226.7|67219.8|67204.4|680
1603887000000|2020-10-28 12:10:00|67237|67217|67245.2|67225.2|67245.9|67230.6|67233|67217|650
1603887300000|2020-10-28 12:15:00|67245.6|67225.6|67245.4|67225.4|67250.1|67235.2|67235.9|67219.8|677
1603887600000|2020-10-28 12:20:00|67245.5|67225.5|67260.5|67240.5|67269.6|67249.6|67239.9|67224.6|740
1603887900000|2020-10-28 12:25:00|67260.4|67240.4|67277.9|67257.9|67281.9|67265.4|67251.1|67237|700
1603888200000|2020-10-28 12:30:00|67277.7|67257.7|67306.9|67286.9|67307.3|67287.3|67274.4|67254.9|782
1603888500000|2020-10-28 12:35:00|67306.8|67286.8|67340.2|67320.2|67354.4|67338.2|67299.9|67283.1|898
1603888800000|2020-10-28 12:40:00|67340|67320|67358.6|67338.6|67358.7|67343.7|67332|67316.9|788
1603889100000|2020-10-28 12:45:00|67358.5|67338.5|67363.1|67343.1|67388.2|67373.4|67351.8|67336.2|875
1603889400000|2020-10-28 12:50:00|67363.6|67343.6|67332.2|67312.2|67365.9|67349.6|67326.9|67311.4|839
1603889700000|2020-10-28 12:55:00|67332.3|67312.3|67310.5|67290.5|67343.8|67328.3|67302|67283.8|813
1603890000000|2020-10-28 13:00:00|67306.1|67296.1|67314.2|67304.2|67324.6|67307.3|67297.7|67280.6|963
1603890300000|2020-10-28 13:05:00|67314|67304|67284|67264|67324.7|67308.6|67273.3|67257.8|914
1603890600000|2020-10-28 13:10:00|67283.9|67263.9|67300.1|67280.1|67310.9|67290.9|67276|67259.3|838
1603890900000|2020-10-28 13:15:00|67300.3|67280.3|67297.3|67277.3|67310.7|67295.3|67283.4|67268|808
1603891200000|2020-10-28 13:20:00|67297.5|67277.5|67290.7|67270.7|67309.3|67292.3|67286.5|67270.4|788
1603891500000|2020-10-28 13:25:00|67286.2|67276.2|67275.3|67255.3|67301.5|67285.6|67268.6|67252.4|814
1603891800000|2020-10-28 13:30:00|67277|67257|67282.3|67262.3|67286.8|67271|67267.1|67247.9|941
1603892100000|2020-10-28 13:35:00|67281.8|67261.8|67279.6|67259.6|67295.9|67275.9|67272|67255.6|870
1603892400000|2020-10-28 13:40:00|67279.8|67259.8|67294.1|67274.1|67295.9|67280.6|67273.5|67259.4|823
1603892700000|2020-10-28 13:45:00|67293.9|67273.9|67301.9|67281.9|67309.8|67294.7|67286|67268.8|836
1603893000000|2020-10-28 13:50:00|67302|67282|67323.5|67303.5|67327|67308.5|67293.9|67276.2|960
1603893300000|2020-10-28 13:55:00|67323.7|67303.7|67325.1|67315.1|67334|67318.5|67308.3|67292.9|805
1603893600000|2020-10-28 14:00:00|67330|67310|67344.1|67324.1|67346.1|67329.3|67319.6|67299.6|936
1603893900000|2020-10-28 14:05:00|67343.9|67323.9|67340.2|67320.2|67365.7|67348.4|67326.4|67310.2|976
1603894200000|2020-10-28 14:10:00|67340.8|67320.8|67366.5|67346.5|67369.7|67350.4|67326.5|67309.9|957
1603894500000|2020-10-28 14:15:00|67366.4|67346.4|67355|67335|67371.3|67355.9|67345.9|67330.1|963
1603894800000|2020-10-28 14:20:00|67354.9|67334.9|67370.9|67350.9|67372.4|67352.4|67346.3|67330.6|972
1603895100000|2020-10-28 14:25:00|67370.6|67350.6|67356.3|67336.3|67387.9|67367.9|67353.9|67333.9|919
1603895400000|2020-10-28 14:30:00|67355.9|67335.9|67341|67321|67368.5|67351.2|67333.3|67318.1|976
1603895700000|2020-10-28 14:35:00|67340.9|67320.9|67336.8|67316.8|67351.3|67334|67330.3|67313.6|964
1603896000000|2020-10-28 14:40:00|67336.9|67316.9|67335.7|67315.7|67341.9|67324.6|67326.4|67307.7|926
1603896300000|2020-10-28 14:45:00|67335.9|67315.9|67360.7|67340.7|67364.9|67348.4|67331.3|67315.3|841
1603896600000|2020-10-28 14:50:00|67355.6|67345.6|67358.4|67338.4|67381.3|67367|67352.4|67335.5|879
1603896900000|2020-10-28 14:55:00|67360.2|67340.2|67360.4|67340.4|67382.8|67365.9|67346.7|67332|868
1603897200000|2020-10-28 15:00:00|67360.5|67340.5|67361.4|67351.4|67380|67363.6|67342.8|67326|923
1603897500000|2020-10-28 15:05:00|67365.9|67345.9|67343.4|67323.4|67365.9|67345.9|67327.2|67310.1|878
1603897800000|2020-10-28 15:10:00|67343.7|67323.7|67333.8|67313.8|67347.1|67331.7|67317.1|67301.1|795
1603898100000|2020-10-28 15:15:00|67333.5|67313.5|67340.1|67320.1|67353.8|67338.4|67328.3|67313.1|842
1603898400000|2020-10-28 15:20:00|67340|67320|67329|67309|67347.3|67331.9|67324|67307.2|808
1603898700000|2020-10-28 15:25:00|67328.9|67308.9|67343.7|67333.7|67356|67341.2|67321.3|67305.5|753
1603899000000|2020-10-28 15:30:00|67349.2|67329.2|67366.4|67346.4|67368.4|67353.7|67343.3|67326.5|821
1603899300000|2020-10-28 15:35:00|67366.1|67346.1|67340.9|67320.9|67366.1|67346.8|67336.4|67318.2|806
1603899600000|2020-10-28 15:40:00|67341.5|67321.5|67326.8|67306.8|67351|67331|67315.9|67299.2|872
1603899900000|2020-10-28 15:45:00|67327.4|67307.4|67303.1|67283.1|67329.9|67314.2|67292.4|67276.5|766
1603900200000|2020-10-28 15:50:00|67302.9|67282.9|67294.5|67274.5|67316.3|67302|67291.6|67274.5|831
1603900500000|2020-10-28 15:55:00|67294.7|67274.7|67295.1|67285.1|67312.3|67297.4|67283.5|67266.5|905
1603900800000|2020-10-28 16:00:00|67300.1|67280.1|67308|67288|67323.6|67305.3|67291.2|67276.3|965
1603901100000|2020-10-28 16:05:00|67307.9|67287.9|67304.2|67284.2|67308.6|67291.5|67282.5|67265.3|876
1603901400000|2020-10-28 16:10:00|67304.5|67284.5|67295.7|67275.7|67307.2|67288|67279.7|67262.8|829
1603901700000|2020-10-28 16:15:00|67295.9|67275.9|67295.1|67275.1|67296.1|67279.3|67271.9|67256.5|766
1603902000000|2020-10-28 16:20:00|67294.7|67274.7|67299|67279|67305.3|67287.6|67285.4|67269.4|739
1603902300000|2020-10-28 16:25:00|67299.3|67279.3|67287|67277|67300.2|67283.9|67286.3|67271.1|736
1603902600000|2020-10-28 16:30:00|67292.2|67272.2|67297.9|67277.9|67300.2|67283.1|67284.2|67266.1|691
1603902900000|2020-10-28 16:35:00|67298|67278|67328.7|67308.7|67329.4|67314.8|67287.4|67272.2|719
1603903200000|2020-10-28 16:40:00|67328.6|67308.6|67325.5|67305.5|67332.2|67313.9|67311.9|67295.7|652
1603903500000|2020-10-28 16:45:00|67325.6|67305.6|67322.9|67312.9|67332.6|67318.2|67318.6|67303.4|625
1603903800000|2020-10-28 16:50:00|67322.7|67312.7|67336.6|67316.6|67340.1|67323.4|67322.7|67306.9|619
1603904100000|2020-10-28 16:55:00|67336.4|67316.4|67316.9|67306.9|67344.2|67328.7|67316.5|67301.2|732
1603904400000|2020-10-28 17:00:00|67316.6|67306.6|67319.6|67299.6|67324.1|67309.3|67309.8|67294.5|627
1603904700000|2020-10-28 17:05:00|67318.9|67298.9|67310.4|67290.4|67320|67306.5|67301.1|67282.6|692
1603905000000|2020-10-28 17:10:00|67311.6|67291.6|67344.4|67324.4|67345.1|67329.9|67303.4|67287.2|732
1603905300000|2020-10-28 17:15:00|67344.5|67324.5|67350.6|67330.6|67357|67342|67337.9|67322.6|533
1603905600000|2020-10-28 17:20:00|67350.5|67330.5|67343.2|67323.2|67364.6|67345.5|67338.6|67323|701
1603905900000|2020-10-28 17:25:00|67343.3|67323.3|67325.3|67305.3|67343.5|67327.9|67320.3|67305.2|793
1603906200000|2020-10-28 17:30:00|67325.2|67305.2|67321|67301|67329.1|67311.6|67312.9|67297.6|644
1603906500000|2020-10-28 17:35:00|67321.1|67301.1|67301.4|67281.4|67323.3|67307.8|67297|67277|608
1603906800000|2020-10-28 17:40:00|67301.3|67281.3|67313.5|67293.5|67316.8|67301.3|67294.9|67277.9|501
1603907100000|2020-10-28 17:45:00|67313.7|67293.7|67311.1|67291.1|67320.1|67303.4|67304.7|67286.1|569
1603907400000|2020-10-28 17:50:00|67311|67291|67295.7|67275.7|67314|67298.9|67292.1|67275.1|518
1603907700000|2020-10-28 17:55:00|67295.8|67275.8|67279.3|67259.3|67296|67277.6|67272.9|67257.6|585
1603908000000|2020-10-28 18:00:00|67279|67259|67293.8|67273.8|67298.2|67280.5|67278|67258.9|647
1603908300000|2020-10-28 18:05:00|67294|67274|67290|67270|67294.6|67277|67279.4|67259.4|551
1603908600000|2020-10-28 18:10:00|67290.1|67270.1|67294.3|67274.3|67301.6|67285.2|67286.9|67268.1|524
1603908900000|2020-10-28 18:15:00|67294.4|67274.4|67290.1|67270.1|67298.4|67278.5|67283.7|67267.6|587
1603909200000|2020-10-28 18:20:00|67290.5|67270.5|67282.1|67262.1|67296.4|67276.5|67276.9|67256.9|575
1603909500000|2020-10-28 18:25:00|67282.6|67262.6|67281.9|67261.9|67289.7|67273.9|67276.7|67260|551
1603909800000|2020-10-28 18:30:00|67282|67262|67273.9|67253.9|67283.2|67266.6|67268.8|67252.7|587
1603910100000|2020-10-28 18:35:00|67273.6|67253.6|67285.8|67265.8|67291.5|67276|67269|67253.3|558
1603910400000|2020-10-28 18:40:00|67285.6|67265.6|67279|67259|67285.8|67270.9|67269.1|67254.3|449
1603910700000|2020-10-28 18:45:00|67279.1|67259.1|67259.4|67239.4|67281.1|67264.9|67254.1|67234.1|580
1603911000000|2020-10-28 18:50:00|67259.5|67239.5|67273.1|67253.1|67279.1|67259.1|67249.8|67234|530
1603911300000|2020-10-28 18:55:00|67273.2|67253.2|67261.4|67241.4|67273.2|67253.2|67241.6|67226.1|655
1603911600000|2020-10-28 19:00:00|67261.7|67241.7|67271.9|67251.9|67277.2|67258.1|67255.6|67235.6|645
1603911900000|2020-10-28 19:05:00|67272.1|67252.1|67264.8|67244.8|67274.6|67255.1|67258.1|67238.1|614
1603912200000|2020-10-28 19:10:00|67264.9|67244.9|67270.5|67250.5|67277.4|67257.4|67262.1|67242.1|588
1603912500000|2020-10-28 19:15:00|67270.8|67250.8|67270.8|67250.8|67275.9|67255.9|67267.2|67247.2|498
1603912800000|2020-10-28 19:20:00|67270.7|67250.7|67247.2|67227.2|67277.5|67257.5|67246.6|67226.6|511
1603913100000|2020-10-28 19:25:00|67247.7|67227.7|67243.2|67223.2|67252|67232|67233.4|67213.4|567
1603913400000|2020-10-28 19:30:00|67242.8|67222.8|67228|67208|67242.8|67222.8|67226.2|67206.2|471
1603913700000|2020-10-28 19:35:00|67228.1|67208.1|67250|67230|67251|67231|67226.2|67206.2|583
1603914000000|2020-10-28 19:40:00|67250.1|67230.1|67243.7|67223.7|67250.2|67230.2|67236|67216|472
1603914300000|2020-10-28 19:45:00|67243.9|67223.9|67255.1|67235.1|67256.7|67236.7|67243.6|67223.6|424
1603914600000|2020-10-28 19:50:00|67256.8|67236.8|67269.9|67249.9|67270.7|67250.7|67256.8|67236.8|513
1603914900000|2020-10-28 19:55:00|67269.8|67249.8|67279.6|67259.6|67290.9|67270.9|67268.3|67248.3|556
1603915200000|2020-10-28 20:00:00|67279.5|67259.5|67293.3|67273.3|67296.8|67276.8|67275.8|67255.8|389
1603915500000|2020-10-28 20:05:00|67293.5|67273.5|67292.8|67272.8|67293.8|67273.8|67291.6|67271.6|226
1603915800000|2020-10-28 20:10:00|67292.9|67272.9|67290.1|67270.1|67293.3|67273.3|67289.6|67269.6|200
1603916100000|2020-10-28 20:15:00|67290.6|67270.6|67292.4|67272.4|67293.1|67273.1|67289.3|67269.3|169
1603916400000|2020-10-28 20:20:00|67292.5|67272.5|67289.2|67269.2|67292.8|67272.8|67287.3|67267.3|199
1603916700000|2020-10-28 20:25:00|67289.3|67269.3|67285.1|67265.1|67289.9|67269.9|67281.1|67261.1|257
1603917000000|2020-10-28 20:30:00|67285.6|67265.6|67283|67263|67286.5|67266.5|67281.3|67261.3|240
1603917300000|2020-10-28 20:35:00|67282.9|67262.9|67284.5|67264.5|67287.2|67267.2|67280|67260|231
1603917600000|2020-10-28 20:40:00|67284.4|67264.4|67294.4|67274.4|67294.4|67274.4|67282.5|67262.5|214
1603917900000|2020-10-28 20:45:00|67293.1|67273.1|67299.3|67279.3|67303.4|67283.4|67289|67269|345
1603918200000|2020-10-28 20:50:00|67298.8|67278.8|67292|67272|67300.5|67280.5|67290|67270|422
1603918500000|2020-10-28 20:55:00|67291.9|67271.9|67291.3|67271.3|67300.8|67276.6|67288.3|67268.3|396
1603918800000|2020-10-28 21:00:00|67301.3|67262.3|67294.2|67274.2|67301.3|67274.7|67292.6|67262.3|63
1603919100000|2020-10-28 21:05:00|67309.1|67256.9|67293.2|67273.2|67314.2|67278.1|67290.9|67256.9|118
1603919400000|2020-10-28 21:10:00|67295.1|67275.1|67295.4|67275.4|67307.2|67275.9|67287.4|67265.2|135
1603919700000|2020-10-28 21:15:00|67292.8|67272.8|67294.7|67274.7|67303.7|67281.4|67288.2|67268.2|129
1603920000000|2020-10-28 21:20:00|67296|67276|67302.3|67271.1|67313.1|67278.4|67286.1|67255.9|144
1603920300000|2020-10-28 21:25:00|67301.6|67270.5|67297.5|67277.5|67307.8|67284.8|67289.4|67254.7|120
1603920600000|2020-10-28 21:30:00|67294.4|67274.4|67301.1|67281.1|67307.9|67284.9|67291.2|67256.9|119
1603920900000|2020-10-28 21:35:00|67298.4|67278.4|67306.3|67273.2|67316.6|67287.9|67292.5|67264|124
1603921200000|2020-10-28 21:40:00|67303.6|67283.6|67302.6|67269|67308.1|67285.4|67295.2|67262.9|134
1603921500000|2020-10-28 21:45:00|67302.2|67282|67305.2|67274.1|67307.6|67284.2|67296.8|67264.4|143
1603921800000|2020-10-28 21:50:00|67305.4|67273.2|67306.2|67271.4|67312.3|67285.6|67297.1|67266|148
1603922100000|2020-10-28 21:55:00|67302.7|67271.2|67305.7|67216|67312|67283.8|67295.8|67213.6|194
1603922400000|2020-10-28 22:00:00|67305.3|67209|67279.3|67231.2|67309|67234.5|67274.5|67206.9|542
1603922700000|2020-10-28 22:05:00|67279.9|67229.9|67279.3|67229.9|67286.1|67236.2|67269.5|67221.6|241
1603923000000|2020-10-28 22:10:00|67280.2|67229.7|67278.9|67229.6|67284.8|67237.6|67275.4|67221.7|213
1603923300000|2020-10-28 22:15:00|67278.7|67229.8|67281|67230|67287.4|67236.7|67274.8|67224.8|143
1603923600000|2020-10-28 22:20:00|67282.3|67229.3|67277.5|67239.2|67286.3|67249.8|67259.2|67228|174
1603923900000|2020-10-28 22:25:00|67275.7|67241.1|67275.6|67239.7|67293.9|67252.7|67264.9|67233.3|215
1603924200000|2020-10-28 22:30:00|67276.1|67239.6|67293.4|67250.1|67293.9|67252.8|67266.8|67234.3|215
1603924500000|2020-10-28 22:35:00|67290|67245|67288|67249.7|67298.2|67252.1|67281|67239.5|157
1603924800000|2020-10-28 22:40:00|67284.2|67248.5|67290.2|67248.1|67299.9|67252.7|67282.4|67238.9|133
1603925100000|2020-10-28 22:45:00|67289.5|67247|67292.6|67250.9|67300.1|67256.8|67283.2|67241.1|151
1603925400000|2020-10-28 22:50:00|67293.1|67256|67296.9|67276.9|67310.4|67285.9|67286.1|67230.3|393
1603925700000|2020-10-28 22:55:00|67297.5|67277.5|67299.8|67279.8|67302|67282|67294.7|67274.7|242
1603926000000|2020-10-28 23:00:00|67300.7|67280.7|67301.2|67281.2|67303|67283|67293.6|67273.6|291
1603926300000|2020-10-28 23:05:00|67300.9|67280.9|67304.7|67284.7|67305.4|67285.4|67297.1|67277.1|283
1603926600000|2020-10-28 23:10:00|67305|67285|67296.3|67259.2|67305|67285|67273.9|67233.6|545
1603926900000|2020-10-28 23:15:00|67295.8|67259.3|67286|67252|67302.9|67274.6|67279.7|67247.7|466
1603927200000|2020-10-28 23:20:00|67285.6|67252.2|67283.6|67253.3|67292.9|67272.4|67278|67241.1|389
1603927500000|2020-10-28 23:25:00|67278.7|67258.7|67283.9|67263.9|67289.1|67269.1|67275.3|67249.7|326
1603927800000|2020-10-28 23:30:00|67284.7|67264.7|67266.4|67246.4|67286.3|67264.9|67264.6|67244.6|371
1603928100000|2020-10-28 23:35:00|67266.2|67246.2|67264.1|67244.1|67282.8|67262.8|67264.1|67244.1|360
1603928400000|2020-10-28 23:40:00|67263.6|67243.6|67273.3|67253.3|67291.6|67265.3|67260.7|67240.7|437
1603928700000|2020-10-28 23:45:00|67273.8|67253.8|67256.4|67236.4|67277.8|67257.8|67252.2|67232.2|342
1603929000000|2020-10-28 23:50:00|67254.9|67234.9|67259.7|67239.7|67261.3|67241.3|67254.7|67234.7|298
1603929300000|2020-10-28 23:55:00|67259.8|67239.8|67259|67239|67261.5|67241.5|67251.4|67231.4|348
1603929600000|2020-10-29 00:00:00|67259.5|67239.5|67258.8|67238.8|67276|67256|67253.5|67233.5|625
1603929900000|2020-10-29 00:05:00|67259|67239|67260.5|67240.5|67266.6|67246.6|67257.8|67237.8|422
1603930200000|2020-10-29 00:10:00|67260.4|67240.4|67234.6|67214.6|67262.1|67242.1|67229.7|67209.7|527
1603930500000|2020-10-29 00:15:00|67234.8|67214.8|67241.7|67221.7|67256.2|67236.2|67234.8|67214.8|473
1603930800000|2020-10-29 00:20:00|67241.6|67221.6|67228.1|67208.1|67242.3|67222.3|67223.4|67203.4|438
1603931100000|2020-10-29 00:25:00|67227.8|67207.8|67241.7|67221.7|67242.8|67222.8|67224.4|67204.4|527
1603931400000|2020-10-29 00:30:00|67241.6|67221.6|67234.3|67214.3|67252.2|67232.2|67232.3|67212.3|599
1603931700000|2020-10-29 00:35:00|67234.4|67214.4|67244.8|67224.8|67244.9|67224.9|67229.2|67209.2|437
1603932000000|2020-10-29 00:40:00|67245|67225|67251.5|67231.5|67256.2|67236.2|67244|67224|430
1603932300000|2020-10-29 00:45:00|67251.4|67231.4|67258.2|67238.2|67258.6|67238.6|67250.2|67230.2|363
1603932600000|2020-10-29 00:50:00|67258.1|67238.1|67279.5|67259.5|67279.6|67259.6|67255.1|67235.1|548
1603932900000|2020-10-29 00:55:00|67279.8|67259.8|67283.9|67263.9|67284.5|67264.5|67266.1|67246.1|520
1603933200000|2020-10-29 01:00:00|67283.7|67263.7|67286.4|67266.4|67293.1|67273.1|67274.1|67254.1|758
1603933500000|2020-10-29 01:05:00|67286.6|67266.6|67267.1|67247.1|67289.6|67269.6|67263.9|67243.9|758
1603933800000|2020-10-29 01:10:00|67267.3|67247.3|67257|67237|67267.7|67247.7|67248.1|67228.1|630
1603934100000|2020-10-29 01:15:00|67256.9|67236.9|67280|67260|67283.6|67263.6|67256.9|67236.9|673
1603934400000|2020-10-29 01:20:00|67279.6|67259.6|67267.5|67247.5|67280.9|67263.4|67265.9|67245.9|689
1603934700000|2020-10-29 01:25:00|67267.4|67247.4|67262.3|67242.3|67271.9|67251.9|67242.9|67222.9|786
1603935000000|2020-10-29 01:30:00|67262|67242|67245.8|67225.8|67264.4|67245.2|67230.6|67210.6|908
1603935300000|2020-10-29 01:35:00|67245.7|67225.7|67226.4|67206.4|67262.5|67242.5|67219.1|67202.9|873
1603935600000|2020-10-29 01:40:00|67226.1|67206.1|67201.4|67181.4|67226.9|67206.9|67180.1|67160.1|866
1603935900000|2020-10-29 01:45:00|67202.1|67182.1|67202.5|67182.5|67213.1|67193.1|67191.7|67176.2|781
1603936200000|2020-10-29 01:50:00|67202.6|67182.6|67197.2|67177.2|67203.2|67184|67190.1|67170.1|757
1603936500000|2020-10-29 01:55:00|67197.5|67177.5|67191|67171|67201.8|67181.8|67174.3|67155.5|858
1603936800000|2020-10-29 02:00:00|67190.5|67170.5|67195.9|67175.9|67200.9|67181.1|67182|67166.2|799
1603937100000|2020-10-29 02:05:00|67195.8|67175.8|67207|67187|67212.4|67197.1|67195.1|67175.1|741
1603937400000|2020-10-29 02:10:00|67207.1|67187.1|67215.8|67195.8|67217|67203.2|67193.8|67178.1|665
1603937700000|2020-10-29 02:15:00|67215.6|67195.6|67219.6|67199.6|67222.3|67206.9|67200.3|67185|645
1603938000000|2020-10-29 02:20:00|67219.9|67199.9|67233.9|67213.9|67242.7|67227.3|67212.7|67197.3|633
1603938300000|2020-10-29 02:25:00|67234|67214|67215.5|67205.5|67234.2|67219.4|67214.3|67199.3|536
1603938600000|2020-10-29 02:30:00|67214.9|67204.9|67211.4|67191.4|67220.9|67205.7|67198.8|67183.8|441
1603938900000|2020-10-29 02:35:00|67211.5|67191.5|67206.6|67186.6|67212.7|67197.7|67199.5|67184.6|440
1603939200000|2020-10-29 02:40:00|67206.7|67186.7|67206|67186|67217.8|67202.6|67200.9|67184.9|511
1603939500000|2020-10-29 02:45:00|67205.9|67185.9|67202.2|67192.2|67207.5|67192.7|67197.2|67182.5|391
1603939800000|2020-10-29 02:50:00|67202.1|67192.1|67216.6|67196.6|67220|67204.9|67199.9|67186|470
1603940100000|2020-10-29 02:55:00|67216.5|67196.5|67216.5|67196.5|67221.5|67206.8|67210.9|67194.7|460
1603940400000|2020-10-29 03:00:00|67216.6|67196.6|67213.4|67203.4|67220.8|67204.5|67210|67194.4|409
1603940700000|2020-10-29 03:05:00|67213.2|67203.2|67203.9|67183.9|67217.8|67203.2|67197.5|67183.1|436
1603941000000|2020-10-29 03:10:00|67198.5|67188.5|67192.8|67182.8|67203.8|67188.8|67188.5|67173.5|519
1603941300000|2020-10-29 03:15:00|67192.9|67182.9|67187.6|67177.6|67198.4|67183.7|67186.8|67174|389
1603941600000|2020-10-29 03:20:00|67187.8|67177.8|67181.5|67171.5|67200.9|67184.9|67181.5|67166.7|501
1603941900000|2020-10-29 03:25:00|67181.3|67171.3|67166.8|67156.8|67182.9|67171.3|67162.1|67147|657
1603942200000|2020-10-29 03:30:00|67166.7|67156.7|67163.6|67153.6|67167.8|67157.3|67159|67145.7|517
1603942500000|2020-10-29 03:35:00|67163.5|67153.5|67146.8|67136.8|67164.8|67154.4|67143|67128|622
1603942800000|2020-10-29 03:40:00|67146.9|67136.9|67133.8|67123.8|67153.6|67140.8|67130.6|67115.5|536
1603943100000|2020-10-29 03:45:00|67133.7|67123.7|67125.8|67115.8|67137.1|67123.7|67119.6|67104.4|512
1603943400000|2020-10-29 03:50:00|67127.3|67117.3|67126.2|67116.2|67133.3|67119.6|67118.8|67103.8|489
1603943700000|2020-10-29 03:55:00|67126.4|67116.4|67120.1|67110.1|67135.8|67121.1|67118.8|67103.2|520
1603944000000|2020-10-29 04:00:00|67120.3|67110.3|67105.1|67095.1|67132|67117.9|67105.1|67095.1|530
1603944300000|2020-10-29 04:05:00|67105.3|67095.3|67100.9|67090.9|67114.4|67100.4|67097.6|67084.2|583
1603944600000|2020-10-29 04:10:00|67101|67091|67109.2|67099.2|67114.5|67103|67101|67091|437
1603944900000|2020-10-29 04:15:00|67109.1|67099.1|67097.5|67077.5|67112.3|67099.2|67094.2|67077.5|373
1603945200000|2020-10-29 04:20:00|67092.5|67082.5|67099.5|67079.5|67105.8|67091.2|67092.5|67078.3|358
1603945500000|2020-10-29 04:25:00|67094.3|67084.3|67089.4|67079.4|67099.9|67085.8|67084.7|67074.7|407
1603945800000|2020-10-29 04:30:00|67089.3|67079.3|67095.6|67085.6|67097.6|67087.6|67086.5|67076.5|433
1603946100000|2020-10-29 04:35:00|67095.5|67085.5|67081.5|67071.5|67101.6|67091.6|67081|67065.7|536
1603946400000|2020-10-29 04:40:00|67081.6|67071.6|67094.1|67084.1|67100.9|67088|67081.5|67066.8|430
1603946700000|2020-10-29 04:45:00|67093.9|67083.9|67090.7|67080.7|67097.5|67084.2|67081.1|67066.2|548
1603947000000|2020-10-29 04:50:00|67090.6|67080.6|67096.1|67086.1|67102.7|67088|67087.8|67073.7|487
1603947300000|2020-10-29 04:55:00|67096.2|67086.2|67095.3|67085.3|67104.5|67090|67089.8|67075.8|460
1603947600000|2020-10-29 05:00:00|67094.8|67084.8|67109.3|67089.3|67115.4|67101|67091.2|67079.7|662
1603947900000|2020-10-29 05:05:00|67107.4|67087.4|67107.8|67087.8|67114|67099.1|67098.1|67080.3|520
1603948200000|2020-10-29 05:10:00|67107.9|67087.9|67096.2|67086.2|67109.3|67095.4|67091.6|67077.6|595
1603948500000|2020-10-29 05:15:00|67096.1|67086.1|67108|67088|67110.7|67096.2|67095.8|67084.6|426
1603948800000|2020-10-29 05:20:00|67107.8|67087.8|67094.8|67084.8|67112.1|67097.6|67091.8|67076.8|613
1603949100000|2020-10-29 05:25:00|67094.9|67084.9|67094.6|67084.6|67103.7|67089.2|67091|67076.4|506
1603949400000|2020-10-29 05:30:00|67094.9|67084.9|67092.1|67082.1|67103.5|67091.1|67090.6|67076|675
1603949700000|2020-10-29 05:35:00|67092.4|67082.4|67087.4|67077.4|67105.2|67090.1|67087.2|67076.4|581
1603950000000|2020-10-29 05:40:00|67087.3|67077.3|67083.7|67073.7|67100.5|67086.5|67082.8|67067.7|702
1603950300000|2020-10-29 05:45:00|67083.5|67073.5|67068.7|67058.7|67087.6|67073.6|67068.1|67054.2|626
1603950600000|2020-10-29 05:50:00|67068.6|67058.6|67081.5|67071.5|67088.6|67076.3|67067.5|67057.5|646
1603950900000|2020-10-29 05:55:00|67080.2|67070.2|67093.1|67083.1|67103.8|67089.4|67076|67064.6|675
1603951200000|2020-10-29 06:00:00|67091.5|67081.5|67076.6|67066.6|67101.1|67084.3|67074.5|67061.3|673
1603951500000|2020-10-29 06:05:00|67077|67067|67079.4|67059.4|67086.1|67073|67070.3|67057.9|556
1603951800000|2020-10-29 06:10:00|67079.3|67059.3|67080.1|67070.1|67090.4|67075.7|67070.7|67056.6|578
1603952100000|2020-10-29 06:15:00|67080.3|67070.3|67071.8|67061.8|67081|67071|67067.5|67057.5|582
1603952400000|2020-10-29 06:20:00|67071.6|67061.6|67047.2|67037.2|67075.7|67063|67044.1|67028.9|711
1603952700000|2020-10-29 06:25:00|67047.3|67037.3|67046.3|67036.3|67060.1|67045.2|67042.2|67028.5|614
1603953000000|2020-10-29 06:30:00|67046.2|67036.2|67041.9|67031.9|67058.9|67047.1|67041.4|67026.6|625
1603953300000|2020-10-29 06:35:00|67041|67031|67045|67035|67050.5|67035.5|67030.8|67016|597
1603953600000|2020-10-29 06:40:00|67045.1|67035.1|67057.8|67047.8|67060.4|67048.3|67039.6|67029.1|611
1603953900000|2020-10-29 06:45:00|67057.7|67047.7|67058.9|67048.9|67067.7|67053.9|67051.8|67036.8|585
1603954200000|2020-10-29 06:50:00|67058.8|67048.8|67069.3|67059.3|67080.5|67065.2|67056.3|67042.3|642
1603954500000|2020-10-29 06:55:00|67070.3|67060.3|67059.6|67049.6|67082.5|67068.7|67054.1|67038.5|854
1603954800000|2020-10-29 07:00:00|67064.9|67044.9|67087.7|67077.7|67106.1|67090.1|67054.2|67038.4|826
1603955100000|2020-10-29 07:05:00|67087.6|67077.6|67097|67087|67110.7|67095.7|67080.7|67065.5|774
1603955400000|2020-10-29 07:10:00|67096.9|67086.9|67082.4|67072.4|67099.4|67086.9|67078.2|67063.3|745
1603955700000|2020-10-29 07:15:00|67082.7|67072.7|67064.4|67054.4|67086.2|67072.7|67062.9|67049.9|756
1603956000000|2020-10-29 07:20:00|67064.6|67054.6|67075.3|67065.3|67079.5|67066.7|67062.5|67047.4|601
1603956300000|2020-10-29 07:25:00|67075.6|67065.6|67070.3|67060.3|67086.7|67073.6|67066.9|67054.2|589
1603956600000|2020-10-29 07:30:00|67070.5|67060.5|67070.9|67060.9|67076|67063.7|67054.3|67040.3|767
1603956900000|2020-10-29 07:35:00|67071|67061|67055.8|67045.8|67084.2|67069.9|67053.6|67039.2|740
1603957200000|2020-10-29 07:40:00|67056.2|67046.2|67035.7|67015.7|67069.8|67055.4|67008.1|66993.7|882
1603957500000|2020-10-29 07:45:00|67035.8|67015.8|67037.8|67027.8|67039.3|67027.8|67016.7|67002.4|754
1603957800000|2020-10-29 07:50:00|67037.7|67027.7|67030.9|67020.9|67050.5|67035.6|67027.2|67012.7|692
1603958100000|2020-10-29 07:55:00|67031|67021|67059.6|67049.6|67073|67057.9|67030.1|67020.1|631
1603958400000|2020-10-29 08:00:00|67059.7|67049.7|67052.6|67042.6|67073.4|67058.6|67042.4|67027.2|709
1603958700000|2020-10-29 08:05:00|67055.2|67035.2|67078.2|67068.2|67092.2|67075|67049.9|67035|735
1603959000000|2020-10-29 08:10:00|67078.8|67068.8|67113.3|67093.3|67115.3|67098|67078.4|67068.4|860
1603959300000|2020-10-29 08:15:00|67113.4|67093.4|67152.2|67142.2|67157.2|67142.2|67107.1|67091.9|914
1603959600000|2020-10-29 08:20:00|67151.5|67141.5|67123.6|67113.6|67156.4|67141.5|67113|67097.1|884
1603959900000|2020-10-29 08:25:00|67123.5|67113.5|67120.3|67110.3|67140.9|67126.5|67110.6|67096.2|860
1603960200000|2020-10-29 08:30:00|67119.8|67109.8|67124.1|67114.1|67129.7|67116.1|67115|67105|722
1603960500000|2020-10-29 08:35:00|67124.3|67114.3|67113.3|67103.3|67130|67115.9|67111|67097.7|717
1603960800000|2020-10-29 08:40:00|67113.4|67103.4|67120.2|67110.2|67124.6|67114.6|67113.2|67100.4|639
1603961100000|2020-10-29 08:45:00|67120.4|67110.4|67103.2|67093.2|67120.8|67110.8|67102.7|67089|648
1603961400000|2020-10-29 08:50:00|67103|67093|67111.1|67101.1|67114.4|67104.4|67102.4|67092.4|579
1603961700000|2020-10-29 08:55:00|67111|67101|67100.5|67090.5|67111.4|67101.4|67095.4|67080.3|629
1603962000000|2020-10-29 09:00:00|67100.2|67090.2|67087.5|67077.5|67105.7|67093.6|67085.1|67072.4|692
1603962300000|2020-10-29 09:05:00|67087.6|67077.6|67077|67067|67094.2|67084.2|67076.2|67064.7|589
1603962600000|2020-10-29 09:10:00|67076.6|67066.6|67073.8|67063.8|67084|67069.7|67070.1|67060.1|577
1603962900000|2020-10-29 09:15:00|67073.7|67063.7|67069|67059|67078.4|67064.7|67059.4|67044.7|595
1603963200000|2020-10-29 09:20:00|67069.1|67059.1|67066|67056|67071.5|67060|67059.7|67045.5|556
1603963500000|2020-10-29 09:25:00|67066.2|67056.2|67069.6|67059.6|67070.3|67060.2|67062.7|67050|389
1603963800000|2020-10-29 09:30:00|67069.8|67059.8|67079.8|67069.8|67087.7|67074.6|67064.6|67054.6|644
1603964100000|2020-10-29 09:35:00|67080|67070|67099.1|67089.1|67104.3|67091.6|67073.3|67059.9|668
1603964400000|2020-10-29 09:40:00|67099|67089|67099.3|67089.3|67106.8|67092|67093.8|67079.2|515
1603964700000|2020-10-29 09:45:00|67099.4|67089.4|67113|67103|67123.9|67108.2|67098.4|67083.6|523
1603965000000|2020-10-29 09:50:00|67112.4|67102.4|67109.8|67099.8|67118|67103.2|67107.5|67092.4|479
1603965300000|2020-10-29 09:55:00|67109.5|67099.5|67129.1|67109.1|67129.6|67110.1|67108.7|67095.8|515
1603965600000|2020-10-29 10:00:00|67129.7|67109.7|67120.7|67110.7|67135.5|67115.5|67096|67081.6|646
1603965900000|2020-10-29 10:05:00|67120|67110|67119|67099|67128.1|67113.4|67110.7|67096.4|477
1603966200000|2020-10-29 10:10:00|67118.9|67098.9|67125.7|67105.7|67132|67118.1|67113.3|67098.4|492
1603966500000|2020-10-29 10:15:00|67125.9|67105.9|67108.3|67098.3|67138.1|67124.3|67107.2|67089.6|572
1603966800000|2020-10-29 10:20:00|67108.5|67098.5|67110.4|67090.4|67119.4|67104.2|67098.8|67082.7|527
1603967100000|2020-10-29 10:25:00|67110.2|67090.2|67103.2|67083.2|67113.2|67098.4|67095.6|67081.3|491
1603967400000|2020-10-29 10:30:00|67103.3|67083.3|67106|67086|67107.4|67092.6|67093.1|67076.3|502
1603967700000|2020-10-29 10:35:00|67104.6|67084.6|67098.7|67088.7|67105|67089.5|67089.6|67075.5|475
1603968000000|2020-10-29 10:40:00|67098.8|67088.8|67109.7|67089.7|67110|67094.8|67092.5|67078|495
1603968300000|2020-10-29 10:45:00|67109.4|67089.4|67116.3|67096.3|67123.9|67105.8|67097.1|67084.4|560
1603968600000|2020-10-29 10:50:00|67116.2|67096.2|67120.8|67100.8|67126.5|67111.4|67104.8|67089.2|728
1603968900000|2020-10-29 10:55:00|67120.9|67100.9|67130.3|67110.3|67135.1|67120.5|67104.3|67089.4|668
1603969200000|2020-10-29 11:00:00|67126.2|67116.2|67137.4|67127.4|67144.6|67127.9|67125.8|67110.4|635
1603969500000|2020-10-29 11:05:00|67137.5|67127.5|67150.3|67130.3|67151.9|67131.9|67126.3|67110.3|774
1603969800000|2020-10-29 11:10:00|67150.6|67130.6|67152.9|67142.9|67161.5|67147.3|67143.7|67127.3|788
1603970100000|2020-10-29 11:15:00|67152.7|67142.7|67146.4|67136.4|67161.4|67145.4|67136.8|67122.2|795
1603970400000|2020-10-29 11:20:00|67146.6|67136.6|67164.3|67144.3|67165.6|67148.5|67139.3|67123.7|690
1603970700000|2020-10-29 11:25:00|67163.8|67143.8|67170|67150|67177.4|67162.3|67158.5|67143.6|669
1603971000000|2020-10-29 11:30:00|67169.6|67149.6|67170.5|67160.5|67174.1|67161.6|67156.8|67141.6|738
1603971300000|2020-10-29 11:35:00|67170.4|67160.4|67205.7|67185.7|67205.8|67189.6|67169.3|67159.3|508
1603971600000|2020-10-29 11:40:00|67205.6|67185.6|67183.9|67163.9|67214.5|67199.7|67178.7|67161.3|765
1603971900000|2020-10-29 11:45:00|67183.8|67163.8|67170.9|67160.9|67187.8|67172.7|67165.1|67150.2|724
1603972200000|2020-10-29 11:50:00|67171|67161|67178.6|67168.6|67182.1|67168.9|67163.4|67148.4|669
1603972500000|2020-10-29 11:55:00|67178.7|67168.7|67188.5|67178.5|67197.3|67182.2|67176.4|67161|692
1603972800000|2020-10-29 12:00:00|67188.8|67178.8|67168.9|67158.9|67192.7|67178.8|67168|67153.4|735
1603973100000|2020-10-29 12:05:00|67169.3|67159.3|67172.3|67152.3|67187.9|67174.4|67167.7|67152.3|673
1603973400000|2020-10-29 12:10:00|67172.7|67152.7|67157.5|67147.5|67175.4|67163.2|67151|67140.5|620
1603973700000|2020-10-29 12:15:00|67157.6|67147.6|67202.2|67182.2|67202.9|67187.8|67157.1|67142.6|675
1603974000000|2020-10-29 12:20:00|67201.9|67181.9|67170.8|67150.8|67203.5|67188.3|67153|67137.9|785
1603974300000|2020-10-29 12:25:00|67170.4|67150.4|67173|67153|67179|67163.8|67161.2|67146.8|593
1603974600000|2020-10-29 12:30:00|67172.8|67152.8|67121.7|67111.7|67174.2|67154.2|67118.6|67103.6|689
1603974900000|2020-10-29 12:35:00|67121.6|67111.6|67126.1|67106.1|67135.2|67115.2|67107.5|67092.8|743
1603975200000|2020-10-29 12:40:00|67126.2|67106.2|67123.2|67103.2|67136.4|67116.4|67117.8|67097.8|660
1603975500000|2020-10-29 12:45:00|67123.3|67103.3|67109.2|67089.2|67136.3|67117.7|67103.9|67087.8|761
1603975800000|2020-10-29 12:50:00|67109.3|67089.3|67090.5|67070.5|67115.1|67097.2|67085|67068.5|773
1603976100000|2020-10-29 12:55:00|67090.4|67070.4|67116.3|67096.3|67118.3|67098.3|67088.5|67068.7|796
1603976400000|2020-10-29 13:00:00|67116|67096|67119.9|67109.9|67130.4|67114.8|67111.9|67096|938
1603976700000|2020-10-29 13:05:00|67125|67105|67146.2|67126.2|67152.3|67137.8|67116|67098.5|937
1603977000000|2020-10-29 13:10:00|67146.1|67126.1|67109.1|67089.1|67146.2|67130.3|67107.4|67089.1|817
1603977300000|2020-10-29 13:15:00|67109.3|67089.3|67103.5|67093.5|67114.2|67098.9|67094.8|67078.4|724
1603977600000|2020-10-29 13:20:00|67103.3|67093.3|67108.5|67088.5|67116.1|67099.8|67096.7|67082.4|805
1603977900000|2020-10-29 13:25:00|67108.6|67088.6|67111.7|67091.7|67119.6|67102.4|67102.3|67087.3|795
1603978200000|2020-10-29 13:30:00|67111.9|67091.9|67114|67094|67134.9|67115.6|67100.1|67080.1|1048
1603978500000|2020-10-29 13:35:00|67115.7|67095.7|67150.9|67130.9|67151.9|67135.6|67110.6|67094|1036
1603978800000|2020-10-29 13:40:00|67145.3|67135.3|67149.6|67129.6|67182.7|67164.3|67145.2|67125.2|1052
1603979100000|2020-10-29 13:45:00|67149.2|67129.2|67155.1|67135.1|67166.1|67146.1|67124.1|67104.1|1045
1603979400000|2020-10-29 13:50:00|67154.9|67134.9|67100.1|67080.1|67169|67153.9|67098.5|67078.5|965
1603979700000|2020-10-29 13:55:00|67098.9|67078.9|67110.5|67090.5|67110.5|67090.5|67079.7|67059.7|739
1603980000000|2020-10-29 14:00:00|67110.1|67090.1|67143|67123|67143.3|67123.3|67108.6|67088.6|712
1603980300000|2020-10-29 14:05:00|67142.6|67122.6|67136.1|67116.1|67147.2|67127.2|67130.5|67111.6|704
1603980600000|2020-10-29 14:10:00|67136|67116|67157.2|67137.2|67160.1|67144.7|67120.9|67100.9|749
1603980900000|2020-10-29 14:15:00|67158.9|67138.9|67149|67129|67169.5|67154.8|67138|67118|758
1603981200000|2020-10-29 14:20:00|67149.2|67129.2|67156.3|67136.3|67162.5|67144.6|67140.9|67125.5|667
1603981500000|2020-10-29 14:25:00|67152.1|67142.1|67151.3|67131.3|67175.7|67156.3|67147.6|67130.8|680
1603981800000|2020-10-29 14:30:00|67150.2|67130.2|67138.5|67128.5|67151.8|67134.7|67128.7|67108.7|661
1603982100000|2020-10-29 14:35:00|67137.7|67117.7|67104.7|67084.7|67141.3|67126.3|67102.5|67082.5|703
1603982400000|2020-10-29 14:40:00|67105|67085|67117.3|67097.3|67120.6|67105.3|67103.4|67084.6|667
1603982700000|2020-10-29 14:45:00|67117.4|67097.4|67138.4|67118.4|67144.3|67128.6|67112.4|67096|664
1603983000000|2020-10-29 14:50:00|67137.9|67117.9|67153.2|67133.2|67154.6|67138.3|67130.5|67115.5|556
1603983300000|2020-10-29 14:55:00|67153.7|67133.7|67141.9|67131.9|67163.1|67144.8|67129.5|67114.4|634
1603983600000|2020-10-29 15:00:00|67142.2|67132.2|67182.1|67162.1|67182.8|67167.6|67139.9|67123.7|647
1603983900000|2020-10-29 15:05:00|67182|67162|67180.2|67160.2|67189.6|67174|67173.8|67158.4|622
1603984200000|2020-10-29 15:10:00|67180.1|67160.1|67180.2|67160.2|67182.1|67167.1|67167.2|67150.5|563
1603984500000|2020-10-29 15:15:00|67180.1|67160.1|67188.5|67168.5|67188.5|67168.5|67172|67154.5|530
1603984800000|2020-10-29 15:20:00|67188.4|67168.4|67194.3|67184.3|67200.1|67185.2|67181.1|67164.5|532
1603985100000|2020-10-29 15:25:00|67194.2|67184.2|67188.8|67178.8|67202.4|67185.4|67183.5|67168.2|492
1603985400000|2020-10-29 15:30:00|67188.7|67178.7|67202.8|67192.8|67208.9|67194.1|67184.7|67167|558
1603985700000|2020-10-29 15:35:00|67202.9|67192.9|67206.8|67196.8|67215.4|67200.6|67196.6|67180.8|638
1603986000000|2020-10-29 15:40:00|67207|67197|67247.3|67227.3|67249.3|67234.1|67206.6|67191.5|612
1603986300000|2020-10-29 15:45:00|67247.1|67227.1|67236.6|67216.6|67249.1|67234.7|67219|67201.6|618
1603986600000|2020-10-29 15:50:00|67237.9|67217.9|67228.7|67208.7|67243.9|67226.2|67221.6|67203.9|653
1603986900000|2020-10-29 15:55:00|67229.2|67209.2|67216.8|67206.8|67242.7|67224.8|67213.7|67198.6|644
1603987200000|2020-10-29 16:00:00|67213.8|67203.8|67213|67193|67221|67205.8|67200.8|67184.2|661
1603987500000|2020-10-29 16:05:00|67213.5|67193.5|67185.3|67175.3|67214.3|67199.2|67184.8|67168.3|596
1603987800000|2020-10-29 16:10:00|67186.3|67176.3|67172.7|67152.7|67196|67181.3|67166.1|67151|601
1603988100000|2020-10-29 16:15:00|67167.7|67157.7|67172.3|67152.3|67180.4|67165.5|67157.3|67140.5|618
1603988400000|2020-10-29 16:20:00|67172|67152|67181.9|67161.9|67185.2|67170.1|67165.9|67152|529
1603988700000|2020-10-29 16:25:00|67182.3|67162.3|67164.6|67144.6|67182.3|67165.1|67156.9|67142|457
1603989000000|2020-10-29 16:30:00|67164.7|67144.7|67166.3|67146.3|67173.1|67158.4|67158.1|67142.9|530
1603989300000|2020-10-29 16:35:00|67166.4|67146.4|67149.1|67129.1|67170.6|67154.8|67143.4|67127.2|464
1603989600000|2020-10-29 16:40:00|67149|67129|67165|67145|67165.1|67148.8|67137.1|67121.7|515
1603989900000|2020-10-29 16:45:00|67163.8|67143.8|67158.1|67138.1|67171.4|67155.1|67153|67137.4|451
1603990200000|2020-10-29 16:50:00|67158.2|67138.2|67164.2|67144.2|67169.7|67150|67155.5|67137.9|477
1603990500000|2020-10-29 16:55:00|67164.4|67144.4|67171.6|67151.6|67172.8|67157|67159.5|67141.4|499
1603990800000|2020-10-29 17:00:00|67171.4|67151.4|67161.6|67141.6|67174|67159|67156.2|67141.4|496
1603991100000|2020-10-29 17:05:00|67161.5|67141.5|67180.6|67160.6|67181.3|67161.3|67155|67141|506
1603991400000|2020-10-29 17:10:00|67180.4|67160.4|67165.8|67145.8|67186.3|67169.9|67160.8|67144.9|441
1603991700000|2020-10-29 17:15:00|67165.7|67145.7|67160.7|67150.7|67172.6|67155.2|67159.8|67143.9|395
1603992000000|2020-10-29 17:20:00|67160.8|67150.8|67156.9|67136.9|67170.8|67153.5|67148.6|67131.9|470
1603992300000|2020-10-29 17:25:00|67157|67137|67138.9|67118.9|67157.8|67142.8|67133.7|67118.6|439
1603992600000|2020-10-29 17:30:00|67139|67119|67151.7|67131.7|67151.9|67131.9|67128.8|67113.2|489
1603992900000|2020-10-29 17:35:00|67151.8|67131.8|67160.1|67140.1|67166.8|67146.8|67145.2|67129.8|462
1603993200000|2020-10-29 17:40:00|67160.4|67140.4|67158.2|67138.2|67164.6|67144.6|67155.9|67135.9|342
1603993500000|2020-10-29 17:45:00|67158|67138|67156.3|67136.3|67160.4|67145|67150.8|67134.1|383
1603993800000|2020-10-29 17:50:00|67156.4|67136.4|67135.4|67115.4|67156.7|67142|67130.8|67115.2|436
1603994100000|2020-10-29 17:55:00|67135.3|67115.3|67137.2|67117.2|67140.9|67125.2|67129.6|67114.7|405
1603994400000|2020-10-29 18:00:00|67137.3|67117.3|67125.9|67105.9|67137.3|67121.5|67116.2|67101|463
1603994700000|2020-10-29 18:05:00|67126.2|67106.2|67114.3|67094.3|67129|67113|67108.3|67093.3|434
1603995000000|2020-10-29 18:10:00|67114.8|67094.8|67117|67097|67118.4|67101.1|67109.5|67093|362
1603995300000|2020-10-29 18:15:00|67117.1|67097.1|67109.4|67089.4|67117.2|67099.6|67104.6|67088.5|356
1603995600000|2020-10-29 18:20:00|67109.5|67089.5|67098.1|67078.1|67111.1|67094.9|67091.5|67076.3|459
1603995900000|2020-10-29 18:25:00|67098|67078|67109.7|67089.7|67109.9|67093.5|67092.6|67077.5|429
1603996200000|2020-10-29 18:30:00|67109.4|67089.4|67098.4|67088.4|67112.7|67096.9|67098.4|67083.2|428
1603996500000|2020-10-29 18:35:00|67103.4|67083.4|67112.5|67092.5|67118.8|67102.3|67099.6|67082.8|412
1603996800000|2020-10-29 18:40:00|67112.4|67092.4|67114.5|67094.5|67116.4|67101.1|67105.1|67090.3|431
1603997100000|2020-10-29 18:45:00|67114.4|67094.4|67111.7|67091.7|67117.5|67101.4|67108.8|67089.9|409
1603997400000|2020-10-29 18:50:00|67112|67092|67111.6|67091.6|67115.3|67099.3|67102.6|67087.5|421
1603997700000|2020-10-29 18:55:00|67111.5|67091.5|67118|67098|67119.4|67099.4|67100|67083.7|475
1603998000000|2020-10-29 19:00:00|67117.9|67097.9|67113.1|67093.1|67118|67098|67103.8|67083.8|489
1603998300000|2020-10-29 19:05:00|67113|67093|67100.7|67080.7|67113.8|67093.8|67093.3|67073.3|499
1603998600000|2020-10-29 19:10:00|67100.6|67080.6|67098.1|67078.1|67105.2|67085.2|67094.3|67075.3|432
1603998900000|2020-10-29 19:15:00|67098.4|67078.4|67100.5|67080.5|67107.1|67087.1|67096.4|67078.4|414
1603999200000|2020-10-29 19:20:00|67100.4|67080.4|67082|67062|67101.9|67084.6|67080.1|67060.1|384
1603999500000|2020-10-29 19:25:00|67082.2|67062.2|67087.1|67067.1|67088.6|67072.8|67081.8|67061.8|358
1603999800000|2020-10-29 19:30:00|67086.2|67066.2|67080|67060|67086.4|67068.8|67076.1|67057.8|302
1604000100000|2020-10-29 19:35:00|67080.1|67060.1|67081.9|67061.9|67086.9|67066.9|67075|67059.6|334
1604000400000|2020-10-29 19:40:00|67082|67062|67084.5|67064.5|67087.1|67070.3|67079|67059|319
1604000700000|2020-10-29 19:45:00|67084.6|67064.6|67072.7|67052.7|67085.1|67065.1|67072|67052|390
1604001000000|2020-10-29 19:50:00|67072|67052|67072.4|67052.4|67073.8|67056.9|67056.3|67040.2|489
1604001300000|2020-10-29 19:55:00|67072.5|67052.5|67081.8|67061.8|67083.8|67066|67069.1|67052.5|435
1604001600000|2020-10-29 20:00:00|67081.9|67061.9|67073.9|67053.9|67089.3|67069.3|67072.4|67052.4|382
1604001900000|2020-10-29 20:05:00|67073.8|67053.8|67072|67052|67073.8|67053.8|67070.4|67050.4|210
1604002200000|2020-10-29 20:10:00|67071.5|67051.5|67084.5|67064.5|67085|67065|67067.9|67047.9|285
1604002500000|2020-10-29 20:15:00|67085|67065|67077.4|67057.4|67085.4|67065.4|67076.3|67056.3|188
1604002800000|2020-10-29 20:20:00|67077.5|67057.5|67076.3|67056.3|67078.6|67058.6|67074.1|67054.1|247
1604003100000|2020-10-29 20:25:00|67076.4|67056.4|67067.1|67047.1|67077.9|67057.9|67066.3|67046.3|194
1604003400000|2020-10-29 20:30:00|67066.8|67046.8|67081.8|67061.8|67084.1|67064.1|67066.1|67046.1|275
1604003700000|2020-10-29 20:35:00|67082.2|67062.2|67083.7|67063.7|67085.6|67065.6|67080.2|67060.2|252
1604004000000|2020-10-29 20:40:00|67083.6|67063.6|67082.4|67062.4|67087.3|67067.3|67081.2|67061.2|220
1604004300000|2020-10-29 20:45:00|67082.5|67062.5|67080|67060|67083.9|67063.9|67078.3|67058.3|194
1604004600000|2020-10-29 20:50:00|67080.1|67060.1|67141|67061.8|67149.9|67068.8|67073.1|67053.1|297
1604004900000|2020-10-29 20:55:00|67136.7|67057.6|67114.4|67063.4|67139.5|67063.7|67103.7|67042.4|387
1604005200000|2020-10-29 21:00:00|67113.2|67062.1|67125.9|67056|67127.4|67062.1|67113.2|67052.2|38
1604005500000|2020-10-29 21:05:00|67132.7|67037|67115.9|67060.5|67132.7|67068.2|67110.1|67037|113
1604005800000|2020-10-29 21:10:00|67115.1|67065.2|67121.2|67062.2|67127|67069.8|67109|67039.4|76
1604006100000|2020-10-29 21:15:00|67118.6|67058.4|67120.3|67063.6|67124.7|67069.8|67110.1|67044.6|68
1604006400000|2020-10-29 21:20:00|67120.2|67062.7|67126.5|67062.2|67136.9|67069.8|67111.8|67057.9|62
1604006700000|2020-10-29 21:25:00|67125.1|67057.9|67120.4|67063.3|67127|67077.1|67114.2|67057|61
1604007000000|2020-10-29 21:30:00|67121.2|67062.2|67117.5|67064.3|67141.7|67065.3|67108.7|67034.5|134
1604007300000|2020-10-29 21:35:00|67117.7|67063.9|67152.3|67057.1|67158.3|67069.7|67117.7|67037.6|168
1604007600000|2020-10-29 21:40:00|67152.5|67060.1|67151.9|67057.1|67157|67074.2|67146.5|67039.3|230
1604007900000|2020-10-29 21:45:00|67149|67055.6|67149.6|67058.1|67157|67074.2|67139.4|67035|140
1604008200000|2020-10-29 21:50:00|67152.2|67040.7|67152.7|67059.7|67157|67073.3|67146.1|67038.6|88
1604008500000|2020-10-29 21:55:00|67146.5|67067.8|67160|67040.8|67160|67082.1|67136.4|67026.5|153
1604008800000|2020-10-29 22:00:00|67155|67047.9|67118.8|67064.3|67155|67070.7|67113.1|67037.8|433
1604009100000|2020-10-29 22:05:00|67119.4|67065.9|67142.8|67064.5|67149.7|67077|67117.3|67057|315
1604009400000|2020-10-29 22:10:00|67138.7|67066.9|67138.7|67070.9|67149.9|67073.6|67115.4|67057.4|300
1604009700000|2020-10-29 22:15:00|67137.8|67069.9|67137.5|67076.2|67146.5|67086.1|67124.2|67066.5|270
1604010000000|2020-10-29 22:20:00|67137.2|67076|67128.4|67067.3|67143.5|67086.6|67119.4|67058.1|325
1604010300000|2020-10-29 22:25:00|67128.8|67066.9|67127.7|67063.8|67144.8|67074.1|67116.9|67059.5|304
1604010600000|2020-10-29 22:30:00|67130.2|67059.7|67138.2|67075.9|67151.1|67079.9|67123|67059.7|312
1604010900000|2020-10-29 22:35:00|67134.7|67075.4|67134.4|67086.2|67151.1|67091.5|67124.7|67070.2|205
1604011200000|2020-10-29 22:40:00|67124.2|67076.6|67132.6|67084.6|67150.5|67087.9|67122.1|67069.3|259
1604011500000|2020-10-29 22:45:00|67139.3|67076.6|67131.5|67088.7|67142.2|67092.8|67125|67073.8|294
1604011800000|2020-10-29 22:50:00|67127.3|67085.1|67106.7|67086.7|67148.2|67105.4|67103.7|67076.3|301
1604012100000|2020-10-29 22:55:00|67106.8|67086.8|67101.2|67081.2|67115.3|67088.6|67098.3|67078.3|215
1604012400000|2020-10-29 23:00:00|67098.7|67078.7|67086.9|67066.9|67105.3|67085.3|67085.2|67062.1|333
1604012700000|2020-10-29 23:05:00|67087.6|67067.6|67095.5|67052.7|67111.1|67072.1|67074.6|67037.4|275
1604013000000|2020-10-29 23:10:00|67104.2|67052.4|67092.7|67049.6|67121.4|67067.4|67079.2|67041.8|343
1604013300000|2020-10-29 23:15:00|67092.4|67051.1|67080.7|67060.7|67097.9|67063.6|67077.9|67044.3|176
1604013600000|2020-10-29 23:20:00|67080.5|67060.5|67081.6|67061.6|67096.9|67064.2|67077.6|67052.3|198
1604013900000|2020-10-29 23:25:00|67082.2|67062.2|67105.7|67053.9|67109.9|67065.1|67080|67047.2|312
1604014200000|2020-10-29 23:30:00|67105.9|67055.6|67091.8|67057.3|67105.9|67062.9|67089.2|67051.7|208
1604014500000|2020-10-29 23:35:00|67090.7|67057.1|67071.6|67051.6|67091|67065.2|67069.1|67049.1|270
1604014800000|2020-10-29 23:40:00|67071.8|67051.8|67066.8|67046.8|67075|67055|67065.4|67045.4|223
1604015100000|2020-10-29 23:45:00|67066.1|67046.1|67057.7|67037.7|67073.6|67053.6|67045.9|67025.9|361
1604015400000|2020-10-29 23:50:00|67059.1|67039.1|67065.9|67045.9|67066.3|67046.3|67057.4|67037.4|218
1604015700000|2020-10-29 23:55:00|67065.7|67045.7|67067.9|67047.9|67073.3|67053.3|67065|67045|253
1604016000000|2020-10-30 00:00:00|67068|67048|67092.1|67072.1|67104.9|67084.9|67067.1|67047.1|395
1604016300000|2020-10-30 00:05:00|67091.9|67071.9|67043.9|67023.9|67092.3|67072.3|67042.7|67022.7|261
1604016600000|2020-10-30 00:10:00|67044|67024|67062.1|67042.1|67069.8|67049.8|67043.4|67023.4|348
1604016900000|2020-10-30 00:15:00|67062.2|67042.2|67059.4|67039.4|67068.8|67048.8|67056.2|67036.2|349
1604017200000|2020-10-30 00:20:00|67059.9|67039.9|67054.4|67034.4|67063.1|67043.1|67053.5|67033.5|327
1604017500000|2020-10-30 00:25:00|67054.2|67034.2|67073.2|67053.2|67076.1|67056.1|67053.2|67033.2|279
1604017800000|2020-10-30 00:30:00|67073.1|67053.1|67068.1|67048.1|67084.3|67064.3|67067.5|67047.5|311
1604018100000|2020-10-30 00:35:00|67068.2|67048.2|67057.1|67037.1|67068.4|67048.4|67042|67022|319
1604018400000|2020-10-30 00:40:00|67057.9|67037.9|67076.4|67056.4|67078.8|67058.8|67056.4|67036.4|316
1604018700000|2020-10-30 00:45:00|67076.2|67056.2|67058.8|67038.8|67076.4|67056.4|67055.8|67035.8|367
1604019000000|2020-10-30 00:50:00|67058.9|67038.9|67046|67026|67078.9|67058.9|67041.9|67021.9|540
1604019300000|2020-10-30 00:55:00|67045.2|67025.2|67039|67019|67064.1|67044.1|67036.9|67016.9|512
1604019600000|2020-10-30 01:00:00|67038.7|67018.7|67047|67027|67057.5|67037.5|67038.5|67018.5|632
1604019900000|2020-10-30 01:05:00|67047.7|67027.7|67052.8|67032.8|67062.6|67042.6|67047.1|67027.1|581
1604020200000|2020-10-30 01:10:00|67052.7|67032.7|67044|67024|67054.1|67034.1|67035.4|67015.4|593
1604020500000|2020-10-30 01:15:00|67044.4|67024.4|67049.1|67029.1|67074.9|67054.9|67043.5|67023.5|584
1604020800000|2020-10-30 01:20:00|67049.7|67029.7|67060.4|67040.4|67063.3|67043.3|67039|67021.3|537
1604021100000|2020-10-30 01:25:00|67060.3|67040.3|67034.4|67014.4|67072.5|67052.5|67026.6|67014.2|597
1604021400000|2020-10-30 01:30:00|67034.3|67014.3|66961|66941|67043|67024.4|66957|66937|731
1604021700000|2020-10-30 01:35:00|66961.1|66941.1|66949.3|66929.3|66976.8|66957|66931.5|66913.6|726
1604022000000|2020-10-30 01:40:00|66950.8|66930.8|66959.1|66939.1|66973.6|66953.6|66942.8|66922.8|666
1604022300000|2020-10-30 01:45:00|66959|66939|66944|66924|66963.9|66943.9|66934.6|66915.2|651
1604022600000|2020-10-30 01:50:00|66944.7|66924.7|66951.1|66931.1|66963.5|66948.6|66944|66924|625
1604022900000|2020-10-30 01:55:00|66952.3|66932.3|66948|66928|66959.2|66942.7|66936.5|66916.5|600
1604023200000|2020-10-30 02:00:00|66948.5|66928.5|66958.2|66938.2|66975|66959.3|66943.9|66928.5|579
1604023500000|2020-10-30 02:05:00|66957.8|66937.8|66922.8|66902.8|66959.1|66944.1|66917.6|66901.9|608
1604023800000|2020-10-30 02:10:00|66923.1|66903.1|66896.9|66886.9|66923.2|66909.1|66888.3|66872.5|637
1604024100000|2020-10-30 02:15:00|66896.8|66886.8|66906.8|66886.8|66912.3|66895|66892.5|66877.9|531
1604024400000|2020-10-30 02:20:00|66906.9|66886.9|66910|66900|66921.6|66908.3|66900.1|66885.1|547
1604024700000|2020-10-30 02:25:00|66909.8|66899.8|66914.1|66904.1|66920.9|66906.4|66900.5|66884|497
1604025000000|2020-10-30 02:30:00|66914.4|66904.4|66907.6|66897.6|66919.2|66909.2|66905.7|66895.7|501
1604025300000|2020-10-30 02:35:00|66907.2|66897.2|66913.1|66903.1|66920.6|66910.6|66902.3|66890.9|494
1604025600000|2020-10-30 02:40:00|66911.6|66901.6|66925.9|66915.9|66933|66918.4|66906.3|66896.3|528
1604025900000|2020-10-30 02:45:00|66925.8|66915.8|66935.5|66925.5|66936.3|66926.3|66920.8|66910.8|496
1604026200000|2020-10-30 02:50:00|66935.4|66925.4|66932|66922|66940|66925.4|66923.6|66909.1|483
1604026500000|2020-10-30 02:55:00|66931.9|66921.9|66938|66918|66939.1|66925.1|66928.7|66915.4|429
1604026800000|2020-10-30 03:00:00|66938.1|66918.1|66916.3|66906.3|66938.7|66924.1|66910.4|66895.8|444
1604027100000|2020-10-30 03:05:00|66916.4|66906.4|66903|66893|66916.4|66906.4|66896.9|66880.2|488
1604027400000|2020-10-30 03:10:00|66903.1|66893.1|66891.3|66881.3|66903.5|66893.5|66884.2|66869.2|411
1604027700000|2020-10-30 03:15:00|66891.4|66881.4|66896.8|66886.8|66903.6|66893.6|66889.7|66879.7|483
1604028000000|2020-10-30 03:20:00|66896.9|66886.9|66863.5|66853.5|66896.9|66886.9|66862.3|66846.7|505
1604028300000|2020-10-30 03:25:00|66863.4|66853.4|66861.6|66851.6|66869.1|66859.1|66849.8|66835|522
1604028600000|2020-10-30 03:30:00|66861.4|66851.4|66849.3|66839.3|66861.4|66851.4|66839.5|66825.4|530
1604028900000|2020-10-30 03:35:00|66849.4|66839.4|66834.9|66824.9|66859|66847.7|66831.4|66816.4|442
1604029200000|2020-10-30 03:40:00|66839.6|66819.6|66813.4|66793.4|66839.6|66825|66803.8|66788.9|529
1604029500000|2020-10-30 03:45:00|66813.3|66793.3|66805.8|66795.8|66828|66813.4|66805.3|66791|435
1604029800000|2020-10-30 03:50:00|66805.9|66795.9|66802.8|66792.8|66813.3|66797.9|66797.1|66782.8|444
1604030100000|2020-10-30 03:55:00|66802.7|66792.7|66806.1|66796.1|66813.5|66799|66799.4|66784.8|456
1604030400000|2020-10-30 04:00:00|66805.7|66795.7|66795.3|66785.3|66806.9|66796.9|66792.4|66776|352
1604030700000|2020-10-30 04:05:00|66796.5|66786.5|66780.2|66770.2|66799.6|66789.6|66780.2|66765.4|334
1604031000000|2020-10-30 04:10:00|66780.3|66770.3|66789.4|66779.4|66790.3|66780.3|66771.8|66756.4|466
1604031300000|2020-10-30 04:15:00|66789.2|66779.2|66800.3|66790.3|66800.9|66790.7|66784.9|66774.9|378
1604031600000|2020-10-30 04:20:00|66800.1|66790.1|66805|66795|66805.6|66795.6|66793.9|66779.6|370
1604031900000|2020-10-30 04:25:00|66805.5|66795.5|66798.7|66788.7|66808.1|66798.1|66796.6|66781.5|406
1604032200000|2020-10-30 04:30:00|66798.5|66788.5|66807.5|66797.5|66816.7|66802|66798.4|66788.4|378
1604032500000|2020-10-30 04:35:00|66807.4|66797.4|66831.7|66821.7|66835.1|66824.1|66806.9|66791.9|486
1604032800000|2020-10-30 04:40:00|66831.4|66821.4|66829.4|66819.4|66831.7|66821.7|66820.8|66806.2|368
1604033100000|2020-10-30 04:45:00|66829.5|66819.5|66837.5|66827.5|66846.4|66831.8|66826.4|66813.8|337
1604033400000|2020-10-30 04:50:00|66837.7|66827.7|66847.5|66837.5|66857.4|66842.5|66832.1|66819.4|474
1604033700000|2020-10-30 04:55:00|66847.6|66837.6|66847.1|66837.1|66853.5|66840.2|66838.3|66824.8|414
1604034000000|2020-10-30 05:00:00|66846.9|66836.9|66840.7|66830.7|66854.3|66840|66834.9|66824.2|550
1604034300000|2020-10-30 05:05:00|66840.9|66830.9|66855.4|66845.4|66862.9|66847.8|66837|66822.8|477
1604034600000|2020-10-30 05:10:00|66855.5|66845.5|66858|66848|66870.6|66856.5|66853.7|66840.3|520
1604034900000|2020-10-30 05:15:00|66857.9|66847.9|66874.5|66864.5|66885.3|66870.4|66855|66845|579
1604035200000|2020-10-30 05:20:00|66874.6|66864.6|66884.4|66874.4|66890.4|66875.2|66862.4|66847.9|509
1604035500000|2020-10-30 05:25:00|66884.3|66874.3|66873.5|66863.5|66895.2|66879.6|66870|66855.4|553
1604035800000|2020-10-30 05:30:00|66873.4|66863.4|66885.5|66875.5|66903.8|66890.6|66873.2|66863.2|631
1604036100000|2020-10-30 05:35:00|66885.6|66875.6|66927.1|66917.1|66933.8|66919.4|66884.3|66869.5|677
1604036400000|2020-10-30 05:40:00|66927.2|66917.2|66931|66921|66946.4|66929.7|66922.3|66908.6|693
1604036700000|2020-10-30 05:45:00|66930.8|66920.8|66940.8|66920.8|66946.3|66933.1|66925.1|66913.3|620
1604037000000|2020-10-30 05:50:00|66935.2|66925.2|66896.9|66886.9|66935.2|66925.2|66892.2|66879.2|687
1604037300000|2020-10-30 05:55:00|66894.8|66884.8|66862.3|66842.3|66911.3|66896.8|66854.1|66838.1|709
1604037600000|2020-10-30 06:00:00|66863.1|66843.1|66906.8|66886.8|66908.9|66894.4|66863.1|66843.1|713
1604037900000|2020-10-30 06:05:00|66906.7|66886.7|66881.5|66871.5|66908.3|66894.1|66880|66864.8|670
1604038200000|2020-10-30 06:10:00|66878.5|66868.5|66902.7|66892.7|66915.9|66900.4|66873.8|66859|653
1604038500000|2020-10-30 06:15:00|66902.8|66892.8|66927|66917|66936.8|66921.8|66902.8|66889.1|620
1604038800000|2020-10-30 06:20:00|66927.1|66917.1|66956.1|66946.1|66966.5|66951.5|66923.4|66909|610
1604039100000|2020-10-30 06:25:00|66956.2|66946.2|66966.4|66946.4|66971.8|66956.3|66947.8|66931.3|584
1604039400000|2020-10-30 06:30:00|66960.6|66950.6|66952.7|66942.7|66976.1|66961.8|66949.4|66935.1|630
1604039700000|2020-10-30 06:35:00|66953.3|66943.3|66963.7|66943.7|66980.3|66965.3|66952.1|66937.1|602
1604040000000|2020-10-30 06:40:00|66963.6|66943.6|66952.8|66932.8|66969.2|66955.3|66937.4|66921.7|637
1604040300000|2020-10-30 06:45:00|66947.8|66937.8|66957.6|66947.6|66979.5|66964.6|66939.1|66924.2|625
1604040600000|2020-10-30 06:50:00|66957.9|66947.9|66967.2|66957.2|66976.8|66962.3|66945.1|66929.2|593
1604040900000|2020-10-30 06:55:00|66967.3|66957.3|66953.2|66943.2|66975.2|66960.9|66947.5|66932.6|548
1604041200000|2020-10-30 07:00:00|66952.8|66942.8|66948.6|66938.6|66977.8|66960|66940|66922.7|660
1604041500000|2020-10-30 07:05:00|66949.3|66939.3|66991.2|66971.2|66991.2|66972.2|66948.4|66937.7|648
1604041800000|2020-10-30 07:10:00|66992.9|66972.9|66997.5|66977.5|67010.3|66994.9|66979.6|66965.1|651
1604042100000|2020-10-30 07:15:00|66997.3|66977.3|67040.4|67020.4|67043.5|67027.3|66990.1|66976.6|687
1604042400000|2020-10-30 07:20:00|67040.6|67020.6|67024.4|67014.4|67046.9|67032.2|67022.2|67005.1|600
1604042700000|2020-10-30 07:25:00|67024.7|67014.7|67054|67034|67054.2|67039.1|67024.7|67011.7|628
1604043000000|2020-10-30 07:30:00|67049.5|67039.5|67027.5|67017.5|67055.3|67040.7|67016.3|66999.5|640
1604043300000|2020-10-30 07:35:00|67028|67018|66988.4|66968.4|67031.9|67019.7|66978.7|66965.3|672
1604043600000|2020-10-30 07:40:00|66982.2|66972.2|67001.3|66991.3|67007.9|66992.8|66982.2|66966.9|613
1604043900000|2020-10-30 07:45:00|67001|66991|67013.5|67003.5|67021.3|67007.6|66995|66980.2|606
1604044200000|2020-10-30 07:50:00|67013|67003|66996.3|66986.3|67022|67006.6|66991.2|66976.3|578
1604044500000|2020-10-30 07:55:00|66997.8|66987.8|67017.4|66997.4|67021.5|67001.8|66977.2|66962.1|574
1604044800000|2020-10-30 08:00:00|67011.2|67001.2|66977.8|66967.8|67016.1|67001.5|66971.8|66957.2|712
1604045100000|2020-10-30 08:05:00|66977.5|66967.5|66995.7|66975.7|67000.1|66985|66973.1|66958.3|681
1604045400000|2020-10-30 08:10:00|66995.8|66975.8|66982.2|66972.2|66999|66984.4|66981|66967.1|625
1604045700000|2020-10-30 08:15:00|66982.9|66972.9|66994.7|66984.7|66995.5|66985.5|66967.4|66953.6|679
1604046000000|2020-10-30 08:20:00|66995|66985|67026.1|67016.1|67033.4|67018.7|66991.1|66981.1|867
1604046300000|2020-10-30 08:25:00|67026.4|67016.4|67024.4|67004.4|67037.2|67023.8|67018.7|67004.2|821
1604046600000|2020-10-30 08:30:00|67024.3|67004.3|67018.3|67008.3|67033.2|67021|67013.2|66997.7|790
1604046900000|2020-10-30 08:35:00|67018.5|67008.5|66991.5|66981.5|67022.2|67008.6|66986.1|66972.2|711
1604047200000|2020-10-30 08:40:00|66991.3|66981.3|66994.5|66984.5|66996.8|66986.8|66986.2|66975.2|598
1604047500000|2020-10-30 08:45:00|66994.6|66984.6|67010.8|66990.8|67011.2|66996.1|66983.2|66968.4|698
1604047800000|2020-10-30 08:50:00|67011.1|66991.1|66987.5|66977.5|67011.2|66996|66983|66971.7|702
1604048100000|2020-10-30 08:55:00|66987.7|66977.7|66979.3|66959.3|66995|66981.9|66966.1|66953.5|657
1604048400000|2020-10-30 09:00:00|66979.2|66959.2|66948.3|66928.3|66979.4|66961.8|66942.3|66927|667
1604048700000|2020-10-30 09:05:00|66948.1|66928.1|66913.5|66893.5|66948.1|66932.4|66899|66879|760
1604049000000|2020-10-30 09:10:00|66913.2|66893.2|66917.9|66897.9|66924.1|66908.9|66905.3|66891|652
1604049300000|2020-10-30 09:15:00|66913|66903|66902.5|66892.5|66924|66908.6|66891.4|66871.4|745
1604049600000|2020-10-30 09:20:00|66902|66892|66906.6|66896.6|66917.3|66903.5|66899|66883.9|720
1604049900000|2020-10-30 09:25:00|66906.4|66896.4|66902.3|66892.3|66914.6|66899.2|66899.1|66883.6|625
1604050200000|2020-10-30 09:30:00|66902.4|66892.4|66896.7|66886.7|66905.4|66892.4|66878.6|66863.5|797
1604050500000|2020-10-30 09:35:00|66901.7|66881.7|66878.6|66858.6|66907|66891.9|66864.3|66849.8|787
1604050800000|2020-10-30 09:40:00|66878.4|66858.4|66873|66863|66887|66871.5|66866.7|66851.6|644
1604051100000|2020-10-30 09:45:00|66873.2|66863.2|66872|66862|66895.7|66881.1|66871.6|66858.1|701
1604051400000|2020-10-30 09:50:00|66872.4|66862.4|66903.2|66883.2|66903.3|66887.9|66871.8|66861.8|595
1604051700000|2020-10-30 09:55:00|66903.1|66883.1|66897.2|66887.2|66911.2|66896.6|66890.2|66875.3|492
1604052000000|2020-10-30 10:00:00|66897.5|66887.5|66925.4|66915.4|66928.9|66916.2|66895.6|66883.5|583
1604052300000|2020-10-30 10:05:00|66925.3|66915.3|66922.8|66912.8|66934.1|66919.2|66920.3|66905.8|518
1604052600000|2020-10-30 10:10:00|66922.2|66912.2|66936|66916|66941.9|66927.1|66922.1|66907.6|458
1604052900000|2020-10-30 10:15:00|66931.4|66921.4|66943.2|66923.2|66954.3|66938.9|66927.6|66916|491
1604053200000|2020-10-30 10:20:00|66943.6|66923.6|66916.6|66896.6|66943.7|66928.7|66911.6|66892|565
1604053500000|2020-10-30 10:25:00|66916.7|66896.7|66905.5|66895.5|66920.9|66907.8|66905.2|66889.7|488
1604053800000|2020-10-30 10:30:00|66906|66896|66891.8|66881.8|66918.1|66903.7|66888.6|66874.6|604
1604054100000|2020-10-30 10:35:00|66891.6|66881.6|66900.4|66890.4|66904.3|66890.7|66885.2|66875.2|529
1604054400000|2020-10-30 10:40:00|66900.5|66890.5|66904.2|66894.2|66913.4|66903.2|66899.2|66885.7|574
1604054700000|2020-10-30 10:45:00|66904.3|66894.3|66916.3|66896.3|66917.7|66902.7|66887|66872|641
1604055000000|2020-10-30 10:50:00|66916|66896|66907.8|66897.8|66921.7|66907.2|66903.6|66887.8|615
1604055300000|2020-10-30 10:55:00|66907.9|66897.9|66887.5|66877.5|66908.4|66898.1|66884.4|66868.7|600
1604055600000|2020-10-30 11:00:00|66892.2|66872.2|66895.8|66885.8|66904.1|66889.5|66880.4|66861.6|673
1604055900000|2020-10-30 11:05:00|66895.9|66885.9|66911.7|66891.7|66919.4|66904.3|66890.7|66874.6|692
1604056200000|2020-10-30 11:10:00|66911.5|66891.5|66900.4|66880.4|66913.7|66899.6|66888.5|66871|645
1604056500000|2020-10-30 11:15:00|66900.9|66880.9|66892.8|66872.8|66910.4|66895.2|66892.7|66872.7|539
1604056800000|2020-10-30 11:20:00|66892.9|66872.9|66899.6|66889.6|66912.2|66896.6|66889.6|66872.8|630
1604057100000|2020-10-30 11:25:00|66904.7|66884.7|66891.4|66881.4|66905.2|66891.1|66887.5|66872.2|622
1604057400000|2020-10-30 11:30:00|66891.1|66881.1|66873.1|66853.1|66898.2|66884.1|66872.2|66852.2|619
1604057700000|2020-10-30 11:35:00|66872.9|66852.9|66872.6|66852.6|66876.9|66860.9|66856|66841.6|559
1604058000000|2020-10-30 11:40:00|66872.8|66852.8|66865.3|66845.3|66875|66859.8|66860.3|66843.6|440
1604058300000|2020-10-30 11:45:00|66865.4|66845.4|66894.5|66874.5|66895|66877.7|66860.7|66845.2|575
1604058600000|2020-10-30 11:50:00|66895.1|66875.1|66880.3|66870.3|66896.6|66883.8|66879.1|66864|455
1604058900000|2020-10-30 11:55:00|66885.3|66865.3|66872.1|66862.1|66886.5|66872|66867.7|66851.8|563
1604059200000|2020-10-30 12:00:00|66872.3|66862.3|66863.9|66853.9|66887|66870.3|66863.9|66849.9|731
1604059500000|2020-10-30 12:05:00|66863.7|66853.7|66873.9|66853.9|66878.1|66862.4|66861|66843.3|666
1604059800000|2020-10-30 12:10:00|66874.6|66854.6|66876.3|66856.3|66878.2|66862.2|66863|66847.3|541
1604060100000|2020-10-30 12:15:00|66876.6|66856.6|66874.8|66864.8|66883.9|66868.6|66866.9|66851.9|547
1604060400000|2020-10-30 12:20:00|66881|66861|66855.4|66835.4|66885.9|66870.7|66851.5|66835.4|545
1604060700000|2020-10-30 12:25:00|66855.3|66835.3|66854.9|66834.9|66855.6|66838.3|66833.7|66816.8|583
1604061000000|2020-10-30 12:30:00|66862.6|66832.5|66828.9|66808.9|66865.2|66834.3|66819.6|66803.5|726
1604061300000|2020-10-30 12:35:00|66828.4|66808.4|66833.5|66813.5|66838|66823|66826.5|66806.9|611
1604061600000|2020-10-30 12:40:00|66833.8|66813.8|66829.9|66809.9|66843.4|66823.4|66817.9|66802.7|696
1604061900000|2020-10-30 12:45:00|66825.4|66815.4|66803.6|66783.6|66834.3|66819.3|66800.1|66783.6|783
1604062200000|2020-10-30 12:50:00|66803.8|66783.8|66805.2|66785.2|66823.5|66809.3|66800.9|66782.9|698
1604062500000|2020-10-30 12:55:00|66805.1|66785.1|66825.7|66805.7|66828.7|66812.7|66788.4|66773.2|833
1604062800000|2020-10-30 13:00:00|66825.6|66805.6|66838.6|66818.6|66848.7|66828.7|66821.3|66805.5|861
1604063100000|2020-10-30 13:05:00|66839|66819|66837.2|66827.2|66847.6|66834.1|66827.6|66812|786
1604063400000|2020-10-30 13:10:00|66837.3|66827.3|66842.8|66822.8|66848.9|66835|66833|66817.9|764
1604063700000|2020-10-30 13:15:00|66842.4|66822.4|66858.2|66848.2|66863.9|66848.2|66838.9|66822.4|785
1604064000000|2020-10-30 13:20:00|66858.5|66848.5|66855.7|66845.7|66868.6|66853.7|66854.6|66840.2|551
1604064300000|2020-10-30 13:25:00|66855.6|66845.6|66860.3|66850.3|66869.5|66853.9|66849.9|66835.1|529
1604064600000|2020-10-30 13:30:00|66860.6|66850.6|66849.9|66829.9|66862.6|66850.8|66818.2|66802.3|680
1604064900000|2020-10-30 13:35:00|66848.4|66828.4|66850.6|66840.6|66863.8|66849.1|66841.3|66825.7|685
1604065200000|2020-10-30 13:40:00|66850.5|66840.5|66867.2|66847.2|66871.9|66858.3|66850.5|66837.8|498
1604065500000|2020-10-30 13:45:00|66867.4|66847.4|66868.7|66848.7|66874.8|66857.4|66853.5|66837.3|632
1604065800000|2020-10-30 13:50:00|66868.8|66848.8|66873.9|66853.9|66879.4|66864.8|66851.6|66836.2|725
1604066100000|2020-10-30 13:55:00|66873.5|66853.5|66845.5|66825.5|66873.5|66856.1|66840.5|66820.5|582
1604066400000|2020-10-30 14:00:00|66844.5|66824.5|66871.8|66851.8|66872.7|66852.7|66841.8|66821.8|870
1604066700000|2020-10-30 14:05:00|66871.4|66851.4|66874.8|66864.8|66880.2|66865.3|66859.1|66843.1|921
1604067000000|2020-10-30 14:10:00|66874.7|66864.7|66887.8|66867.8|66898.9|66883.9|66871.2|66858|917
1604067300000|2020-10-30 14:15:00|66887.9|66867.9|66889.9|66869.9|66902.5|66885.6|66879.9|66864.1|840
1604067600000|2020-10-30 14:20:00|66889.8|66869.8|66889.7|66869.7|66893.6|66875.1|66868.8|66853.1|841
1604067900000|2020-10-30 14:25:00|66889.2|66869.2|66908.6|66888.6|66915.8|66900.1|66880.1|66865.5|862
1604068200000|2020-10-30 14:30:00|66909.2|66889.2|66905.2|66895.2|66913.5|66895.2|66886.6|66870.2|944
1604068500000|2020-10-30 14:35:00|66905|66895|66890.7|66880.7|66917|66900.2|66889.9|66875.3|868
1604068800000|2020-10-30 14:40:00|66896.4|66876.4|66905.3|66895.3|66922.7|66906.6|66893.5|66876.4|927
1604069100000|2020-10-30 14:45:00|66905.1|66895.1|66907.2|66887.2|66921|66906.8|66894.2|66879.4|889
1604069400000|2020-10-30 14:50:00|66907.9|66887.9|66902.5|66882.5|66914.3|66898.9|66884.8|66869|878
1604069700000|2020-10-30 14:55:00|66902.4|66882.4|66931.5|66911.5|66932.3|66912.9|66895.1|66880|801
1604070000000|2020-10-30 15:00:00|66931.4|66911.4|66901.3|66891.3|66931.5|66914.8|66889.6|66869.6|938
1604070300000|2020-10-30 15:05:00|66900.8|66890.8|66943.5|66923.5|66944.9|66928.7|66900.7|66886.7|906
1604070600000|2020-10-30 15:10:00|66943.7|66923.7|66924|66904|66943.8|66926.9|66918.7|66902|836
1604070900000|2020-10-30 15:15:00|66924.6|66904.6|66948.3|66938.3|66954.6|66938.4|66919.1|66903.5|859
1604071200000|2020-10-30 15:20:00|66948.8|66938.8|66957.8|66947.8|66973.7|66958.7|66944.4|66929.2|766
1604071500000|2020-10-30 15:25:00|66957.9|66947.9|66977|66957|66979.1|66962.6|66954.4|66934.4|775
1604071800000|2020-10-30 15:30:00|66976.7|66956.7|66978.1|66958.1|67002.3|66982.3|66970.2|66953.4|917
1604072100000|2020-10-30 15:35:00|66978.3|66958.3|66970.9|66950.9|66990.7|66975.5|66964.4|66946.2|931
1604072400000|2020-10-30 15:40:00|66972.2|66952.2|66987.1|66967.1|66992.7|66974.5|66963.9|66948.3|913
1604072700000|2020-10-30 15:45:00|66986.7|66966.7|66984.4|66964.4|66998.7|66984.1|66976.1|66961|886
1604073000000|2020-10-30 15:50:00|66984.5|66964.5|66974|66954|66990.4|66975.5|66961.9|66941.9|887
1604073300000|2020-10-30 15:55:00|66974.2|66954.2|66969.8|66949.8|66989.6|66974.2|66963.2|66943.2|898
1604073600000|2020-10-30 16:00:00|66969.7|66949.7|66942|66932|66976.4|66957.4|66937.1|66920.1|947
1604073900000|2020-10-30 16:05:00|66941.9|66931.9|66938.5|66918.5|66951.6|66936.6|66933.5|66917.2|865
1604074200000|2020-10-30 16:10:00|66938.4|66918.4|66941|66921|66951.6|66936|66931.1|66915.6|844
1604074500000|2020-10-30 16:15:00|66941.1|66921.1|66940|66920|66944.1|66928.9|66928.1|66911.2|726
1604074800000|2020-10-30 16:20:00|66939.9|66919.9|66911.6|66891.6|66939.9|66921.9|66907.1|66891.6|807
1604075100000|2020-10-30 16:25:00|66912|66892|66903|66893|66930.2|66914|66902.4|66887.4|793
1604075400000|2020-10-30 16:30:00|66903.2|66893.2|66934.2|66914.2|66934.9|66919.5|66900.1|66885.3|727
1604075700000|2020-10-30 16:35:00|66934.3|66914.3|66926.5|66906.5|66939|66923.9|66915.5|66900.3|690
1604076000000|2020-10-30 16:40:00|66926.7|66906.7|66933.2|66913.2|66941.8|66924.6|66922.5|66905.2|745
1604076300000|2020-10-30 16:45:00|66933.5|66913.5|66930|66910|66940.1|66924.9|66924.7|66909.2|702
1604076600000|2020-10-30 16:50:00|66930.4|66910.4|66942.9|66922.9|66950.5|66934|66926.9|66910.4|740
1604076900000|2020-10-30 16:55:00|66942.3|66922.3|66941.2|66921.2|66949.4|66934.5|66935.1|66919.1|647
1604077200000|2020-10-30 17:00:00|66942|66922|66957|66937|66957.2|66940.8|66935.7|66919.2|631
1604077500000|2020-10-30 17:05:00|66956.9|66936.9|66956.9|66936.9|66958.9|66944.4|66948|66930.9|560
1604077800000|2020-10-30 17:10:00|66957.4|66937.4|66969.8|66949.8|66974.4|66957.6|66954|66936|658
1604078100000|2020-10-30 17:15:00|66969.9|66949.9|66955.6|66935.6|66975.2|66959.9|66953.8|66935.3|694
1604078400000|2020-10-30 17:20:00|66956|66936|66952.7|66932.7|66963.7|66947.2|66945.6|66930.6|604
1604078700000|2020-10-30 17:25:00|66952.8|66932.8|66944.4|66924.4|66954.7|66938.6|66939.2|66924.1|617
1604079000000|2020-10-30 17:30:00|66939.3|66929.3|66950.9|66930.9|66957.5|66945.6|66939.3|66924.8|587
1604079300000|2020-10-30 17:35:00|66954.4|66934.4|66976.2|66956.2|66984.4|66968.6|66943.1|66927.7|720
1604079600000|2020-10-30 17:40:00|66975.5|66955.5|66989.3|66969.3|66993.4|66978.8|66969.4|66954.4|721
1604079900000|2020-10-30 17:45:00|66989.5|66969.5|66984|66964|66990.7|66973.9|66973.3|66956.4|630
1604080200000|2020-10-30 17:50:00|66984.3|66964.3|66985.7|66975.7|66993.9|66979|66973.7|66958.4|704
1604080500000|2020-10-30 17:55:00|66988.5|66968.5|66990|66970|66994.7|66979.5|66980.6|66964.8|594
1604080800000|2020-10-30 18:00:00|66984.5|66974.5|66975.2|66955.2|66994.3|66979.2|66972.2|66953.5|662
1604081100000|2020-10-30 18:05:00|66974.9|66954.9|66965.9|66945.9|66975.5|66959.6|66955.5|66939.8|589
1604081400000|2020-10-30 18:10:00|66965.7|66945.7|66969.8|66949.8|66973.8|66958.1|66954.7|66939.6|597
1604081700000|2020-10-30 18:15:00|66969.3|66949.3|66955.7|66945.7|66973.5|66958.9|66955.5|66939|488
1604082000000|2020-10-30 18:20:00|66960.6|66940.6|66959.7|66939.7|66966.6|66951.4|66950.3|66932.3|612
1604082300000|2020-10-30 18:25:00|66954.6|66944.6|66994.3|66974.3|66997.7|66978.8|66954.5|66939.1|710
1604082600000|2020-10-30 18:30:00|66994.7|66974.7|66969.1|66949.1|66996.9|66976.9|66964.6|66948|547
1604082900000|2020-10-30 18:35:00|66969.2|66949.2|66959|66939|66972.3|66955.8|66950.3|66935.7|544
1604083200000|2020-10-30 18:40:00|66959.1|66939.1|66958.5|66938.5|66963.5|66947.9|66946|66930.9|603
1604083500000|2020-10-30 18:45:00|66958.4|66938.4|66945|66925|66963.1|66947.6|66939.6|66924.4|610
1604083800000|2020-10-30 18:50:00|66939.9|66929.9|66947.3|66927.3|66951.4|66934.9|66939.9|66924|546
1604084100000|2020-10-30 18:55:00|66947.4|66927.4|66964.5|66944.5|66965.1|66945.1|66933.5|66919.5|540
1604084400000|2020-10-30 19:00:00|66964.4|66944.4|66942.8|66922.8|66964.8|66944.8|66939.8|66919.8|814
1604084700000|2020-10-30 19:05:00|66943.4|66923.4|66960.7|66940.7|66961.7|66941.7|66939.4|66919.4|706
1604085000000|2020-10-30 19:10:00|66960.8|66940.8|66959.7|66939.7|66964|66944|66956.5|66936.5|648
1604085300000|2020-10-30 19:15:00|66959.9|66939.9|66963.5|66943.5|66966.6|66946.6|66954.4|66934.4|591
1604085600000|2020-10-30 19:20:00|66963.6|66943.6|66963.8|66943.8|66964.9|66948.8|66954.9|66936|612
1604085900000|2020-10-30 19:25:00|66964|66944|66972.9|66952.9|66974.3|66954.3|66958.2|66942.2|551
1604086200000|2020-10-30 19:30:00|66973.1|66953.1|66972.3|66952.3|66973.5|66957.8|66963.6|66946.3|513
1604086500000|2020-10-30 19:35:00|66977.1|66957.1|66975.8|66955.8|66987.2|66967.2|66974|66954|483
1604086800000|2020-10-30 19:40:00|66975.3|66955.3|66972.4|66952.4|66975.3|66955.3|66959.6|66939.6|488
1604087100000|2020-10-30 19:45:00|66972.3|66952.3|66979.1|66959.1|66983.8|66963.8|66966.3|66946.3|527
1604087400000|2020-10-30 19:50:00|66980.6|66960.6|66973.6|66953.6|66981.8|66961.8|66967.2|66947.2|551
1604087700000|2020-10-30 19:55:00|66973.5|66953.5|66974.4|66954.4|66977.5|66957.5|66966.7|66946.7|508
1604088000000|2020-10-30 20:00:00|66974.2|66954.2|66981.4|66961.4|66988.3|66968.3|66973.4|66953.4|454
1604088300000|2020-10-30 20:05:00|66982|66962|66979.3|66959.3|66987.5|66967.5|66977.7|66957.7|249
1604088600000|2020-10-30 20:10:00|66979.2|66959.2|66977.6|66957.6|66980.6|66960.6|66976.4|66956.4|187
1604088900000|2020-10-30 20:15:00|66977.7|66957.7|66977|66957|66978.9|66958.9|66975.7|66955.7|182
1604089200000|2020-10-30 20:20:00|66976.3|66956.3|66983.1|66963.1|66989.5|66969.5|66976.3|66956.3|204
1604089500000|2020-10-30 20:25:00|66983.3|66963.3|66989.3|66969.3|66993.6|66973.6|66981.4|66961.4|348
1604089800000|2020-10-30 20:30:00|66989.1|66969.1|66988.4|66968.4|66998|66978|66983.5|66963.5|322
1604090100000|2020-10-30 20:35:00|66989.2|66969.2|66979.8|66959.8|66990.1|66970.1|66978.5|66958.5|245
1604090400000|2020-10-30 20:40:00|66979.4|66959.4|66967.2|66947.2|66979.9|66959.9|66953.8|66933.8|279
1604090700000|2020-10-30 20:45:00|66966.9|66946.9|66974.4|66954.4|66987.3|66967.3|66965.7|66945.7|362
1604091000000|2020-10-30 20:50:00|66976.1|66956.1|66978.4|66958.4|66987.5|66967.5|66968.9|66948.9|396
1604091300000|2020-10-30 20:55:00|66978.3|66958.3|66980.9|66960.9|66982.9|66962.9|66977.1|66957.1|214
1604264400000|2020-11-01 21:00:00|66975.5|66837.5|66975.7|66837.7|66975.8|66837.8|66974.5|66836.5|8
1604264700000|2020-11-01 21:05:00|66975.8|66837.8|66974.5|66836.5|66975.8|66837.8|66974.3|66836.3|15
1604265000000|2020-11-01 21:10:00|66975.7|66837.7|66975.2|66837.2|66975.8|66837.8|66974.1|66836.1|25
1604265300000|2020-11-01 21:15:00|66975.7|66837.7|66975.5|66837.5|66975.8|66837.8|66974.1|66836.1|23
1604265600000|2020-11-01 21:20:00|66975.7|66837.7|66974.5|66836.5|66975.8|66837.8|66974.1|66836.1|16
1604265900000|2020-11-01 21:25:00|66975.8|66837.8|66957.7|66935.7|67008.4|66938.8|66950.8|66836.3|51
1604266200000|2020-11-01 21:30:00|66958|66936|66956.3|66934.3|67002.6|66937.6|66956.3|66901.6|33
1604266500000|2020-11-01 21:35:00|66959.6|66937.6|66957.5|66935.5|66959.6|66937.6|66956.3|66934.3|20
1604266800000|2020-11-01 21:40:00|66956.3|66934.3|66983.5|66907.1|66992.2|66934.3|66956.3|66907.1|19
1604267100000|2020-11-01 21:45:00|66990|66905.6|66985.3|66907.1|66992.2|66907.1|66983.5|66905.6|31
1604267400000|2020-11-01 21:50:00|66983.5||66983.5||66992.2||66983.5||9
1604267700000|2020-11-01 21:55:00|66987|66909.6|66987.5|66904.9|66992.2|66909.6|66983|66904.9|31
1604268000000|2020-11-01 22:00:00|66983|66909.6|66997.4|66906.7|67016|66909.6|66983|66868.5|47
1604268300000|2020-11-01 22:05:00|66991.5|66907|67007.7|66894.8|67033|66912.8|66987.2|66869.8|82
1604268600000|2020-11-01 22:10:00|66997.9|66901.9|66996.5|66911.9|67013.4|66914.7|66987.3|66874.3|47
1604268900000|2020-11-01 22:15:00|66977.4|66936|66996.1|66909.5|67010.8|66936|66977.4|66891.2|72
1604269200000|2020-11-01 22:20:00|66997.1|66909.4|66994.9|66910.8|67012.1|66914.9|66988.3|66896.4|109
1604269500000|2020-11-01 22:25:00|66996.2|66910.3|66996.7|66910.9|67008.5|66912.2|66991|66894.9|86
1604269800000|2020-11-01 22:30:00|67004.5|66900.3|66998.2|66903.8|67005.3|66921.7|66984.2|66894|120
1604270100000|2020-11-01 22:35:00|67005.3|66896.9|66992.5|66912.3|67005.3|66912.3|66987.3|66888.8|181
1604270400000|2020-11-01 22:40:00|66992.6|66911.9|66989.9|66910|67010.1|66919.8|66981.1|66892.9|162
1604270700000|2020-11-01 22:45:00|66989.1|66910.4|66993.6|66905.5|67004.1|66924.6|66981.7|66894.3|157
1604271000000|2020-11-01 22:50:00|66994.3|66898.9|66994.9|66907.5|67007.3|66934.3|66977.5|66893|194
1604271300000|2020-11-01 22:55:00|66996.7|66907.6|66987.5|66913.1|67004|66923.6|66977.2|66894.9|183
1604271600000|2020-11-01 23:00:00|66991.7|66910.3|66983.1|66905.2|66993.6|66922.9|66975.1|66903.7|238
1604271900000|2020-11-01 23:05:00|66988.1|66904.4|66979|66918.8|66988.1|66928.9|66973.5|66904.4|298
1604272200000|2020-11-01 23:10:00|66979.1|66918.9|66975.1|66919.8|66985.5|66940.9|66957.1|66907.4|213
1604272500000|2020-11-01 23:15:00|66979.2|66912.1|66977.4|66926.8|66991.1|66942.2|66962.2|66906|169
1604272800000|2020-11-01 23:20:00|66979|66925.7|66972.5|66925.1|66987.2|66944.9|66964.9|66919.3|167
1604273100000|2020-11-01 23:25:00|66972.8|66924.5|66973.8|66920.3|66991.4|66933.2|66961.1|66916.5|241
1604273400000|2020-11-01 23:30:00|66964.2|66840.6|66960.2|66940.2|66991.7|66944.4|66958.4|66840.6|10
1604273700000|2020-11-01 23:35:00|66960|66940|66973.5|66927.6|66982.9|66943.7|66954.5|66919.4|304
1604274000000|2020-11-01 23:40:00|66973.6|66927.2|66980.3|66931.3|66985.7|66936.5|66966.4|66926.3|431
1604274300000|2020-11-01 23:45:00|66987.8|66928.3|66982.9|66962.9|66997.1|66970.4|66981.4|66928.3|335
1604274600000|2020-11-01 23:50:00|66982.5|66962.5|66978.6|66958.6|66990|66963.6|66976.1|66937.4|277
1604274900000|2020-11-01 23:55:00|66978.7|66958.7|66980.2|66939.9|66989.8|66965.1|66968.7|66931.2|329
1604275200000|2020-11-02 00:00:00|66984.7|66945.7|66974.3|66954.3|66984.7|66956.4|66950.9|66926.6|544
1604275500000|2020-11-02 00:05:00|66974.7|66954.7|66988|66968|66988.6|66968.6|66969|66949|555
1604275800000|2020-11-02 00:10:00|66989.6|66969.6|67007.9|66987.9|67008.1|66988.1|66989.6|66969.6|661
1604276100000|2020-11-02 00:15:00|67008.3|66988.3|67005.3|66985.3|67050.8|67030.8|67001.8|66981.8|688
1604276400000|2020-11-02 00:20:00|67005.2|66985.2|66997.6|66977.6|67007.9|66987.9|66994.8|66974.8|496
1604276700000|2020-11-02 00:25:00|66997.8|66977.8|66990.5|66970.5|67001.1|66983.8|66990|66970|362
1604277000000|2020-11-02 00:30:00|66990.3|66970.3|66991.4|66971.4|66996.1|66976.1|66989.1|66969.1|297
1604277300000|2020-11-02 00:35:00|66991.3|66971.3|67001.3|66981.3|67008.5|66988.5|66989.8|66969.8|353
1604277600000|2020-11-02 00:40:00|67001.4|66981.4|67003.5|66983.5|67009|66989|66992.8|66977|407
1604277900000|2020-11-02 00:45:00|67003.6|66983.6|67010.5|66990.5|67016.1|66996.1|67003.3|66983.3|483
1604278200000|2020-11-02 00:50:00|67010.6|66990.6|67009.5|66989.5|67022|67002|67007.3|66987.3|456
1604278500000|2020-11-02 00:55:00|67009.3|66989.3|67002.3|66982.3|67009.3|66989.3|66993|66973|397
1604278800000|2020-11-02 01:00:00|67002.1|66982.1|66994.3|66974.3|67018.8|66998.8|66989.3|66969.3|705
1604279100000|2020-11-02 01:05:00|66994.2|66974.2|66980.6|66960.6|66994.4|66974.4|66973.7|66953.7|684
1604279400000|2020-11-02 01:10:00|66980.5|66960.5|66986.4|66966.4|66986.9|66966.9|66972.2|66952.2|683
1604279700000|2020-11-02 01:15:00|66986.3|66966.3|66967.5|66947.5|66987.5|66967.5|66955.5|66935.5|762
1604280000000|2020-11-02 01:20:00|66967.6|66947.6|66954.3|66934.3|66972.6|66952.6|66947.5|66928.8|680
1604280300000|2020-11-02 01:25:00|66953.8|66933.8|66972.2|66952.2|66972.2|66953|66946.1|66926.1|796
1604280600000|2020-11-02 01:30:00|66972.1|66952.1|66963.6|66943.6|66979.8|66962.3|66955.2|66936.2|805
1604280900000|2020-11-02 01:35:00|66963.4|66943.4|66918.1|66908.1|66963.8|66948.5|66911.9|66896.2|847
1604281200000|2020-11-02 01:40:00|66918|66908|66939.2|66919.2|66941.5|66927.1|66917.1|66902|633
1604281500000|2020-11-02 01:45:00|66939.8|66919.8|66898.9|66878.9|66940.5|66920.5|66891.3|66875.8|828
1604281800000|2020-11-02 01:50:00|66898.8|66878.8|66871.2|66851.2|66901.8|66885.6|66864.4|66850.3|821
1604282100000|2020-11-02 01:55:00|66871.4|66851.4|66884|66864|66892.6|66876.2|66863.1|66848.6|707
1604282400000|2020-11-02 02:00:00|66884.3|66864.3|66877.1|66857.1|66892|66875.6|66873|66857.1|684
1604282700000|2020-11-02 02:05:00|66877.2|66857.2|66868.7|66848.7|66877.2|66862.8|66853.6|66838.4|723
1604283000000|2020-11-02 02:10:00|66863.6|66853.6|66880.6|66870.6|66888.3|66874.3|66862.8|66849.2|596
1604283300000|2020-11-02 02:15:00|66881.1|66871.1|66884|66874|66888.1|66874|66871.5|66859.5|583
1604283600000|2020-11-02 02:20:00|66883.9|66873.9|66882.2|66872.2|66887.2|66873.9|66871.7|66854.8|573
1604283900000|2020-11-02 02:25:00|66881.1|66871.1|66891|66871|66894.2|66882.3|66881.1|66866.4|513
1604284200000|2020-11-02 02:30:00|66890.7|66870.7|66857.3|66847.3|66890.9|66876.8|66855.9|66840.2|685
1604284500000|2020-11-02 02:35:00|66857.2|66847.2|66850.4|66840.4|66864.9|66853|66844.8|66828.9|698
1604284800000|2020-11-02 02:40:00|66850.9|66840.9|66867.5|66857.5|66879.8|66866|66846.4|66836.4|622
1604285100000|2020-11-02 02:45:00|66867.3|66857.3|66866.1|66856.1|66874.3|66860|66858.5|66843.8|588
1604285400000|2020-11-02 02:50:00|66866|66856|66881.8|66871.8|66894.7|66879.6|66856.1|66846.1|661
1604285700000|2020-11-02 02:55:00|66882|66872|66877.7|66867.7|66886.2|66874.4|66874.1|66863.2|586
1604286000000|2020-11-02 03:00:00|66877.8|66867.8|66885.4|66875.4|66892.6|66877.5|66876.3|66864.4|586
1604286300000|2020-11-02 03:05:00|66885.6|66875.6|66902.3|66892.3|66906.7|66895.2|66884.8|66874.8|558
1604286600000|2020-11-02 03:10:00|66902.6|66892.6|66908.9|66898.9|66915.4|66902.1|66899.8|66889.8|563
1604286900000|2020-11-02 03:15:00|66909.1|66899.1|66887.5|66877.5|66914.6|66899.5|66882.4|66868.7|586
1604287200000|2020-11-02 03:20:00|66887.4|66877.4|66888.2|66878.2|66895|66883.2|66883.9|66872.8|493
1604287500000|2020-11-02 03:25:00|66888.1|66878.1|66886.3|66876.3|66901.9|66887.2|66878.6|66863.7|509
1604287800000|2020-11-02 03:30:00|66886.8|66876.8|66896.4|66886.4|66899.8|66887.5|66886.2|66871.9|600
1604288100000|2020-11-02 03:35:00|66896.7|66886.7|66909.7|66899.7|66916.1|66901.9|66892.5|66879.6|423
1604288400000|2020-11-02 03:40:00|66909.6|66899.6|66926.6|66916.6|66934|66919.6|66905|66892.6|444
1604288700000|2020-11-02 03:45:00|66926.5|66916.5|66910.2|66900.2|66931|66916.7|66910.2|66899.7|503
1604289000000|2020-11-02 03:50:00|66909.8|66899.8|66896|66886|66910.1|66900.1|66895.5|66881.9|435
1604289300000|2020-11-02 03:55:00|66895.9|66885.9|66889.4|66879.4|66901.2|66888.1|66887.6|66875.6|491
1604289600000|2020-11-02 04:00:00|66889.5|66879.5|66886.4|66876.4|66893.1|66883.1|66885.1|66870.3|349
1604289900000|2020-11-02 04:05:00|66886.5|66876.5|66901.1|66881.1|66901.5|66886.4|66886.1|66876.1|307
1604290200000|2020-11-02 04:10:00|66901|66881|66908.4|66898.4|66913.1|66898.5|66896.3|66880.7|363
1604290500000|2020-11-02 04:15:00|66908.5|66898.5|66916.2|66906.2|66921|66908.4|66907.8|66893.2|394
1604290800000|2020-11-02 04:20:00|66916|66906|66908.9|66898.9|66918|66906.7|66904.6|66891.5|336
1604291100000|2020-11-02 04:25:00|66908.8|66898.8|66912.5|66902.5|66919.7|66905.1|66908.3|66893.2|289
1604291400000|2020-11-02 04:30:00|66912.3|66902.3|66911.1|66901.1|66917|66902.3|66904.7|66889.7|305
1604291700000|2020-11-02 04:35:00|66911.2|66901.2|66924.7|66914.7|66930.5|66915.9|66907.9|66894|340
1604292000000|2020-11-02 04:40:00|66924.8|66914.8|66931.3|66921.3|66939.1|66926.8|66921.8|66909.6|516
1604292300000|2020-11-02 04:45:00|66931.2|66921.2|66918.5|66908.5|66933|66922.6|66917.9|66903.1|454
1604292600000|2020-11-02 04:50:00|66918.4|66908.4|66920.3|66910.3|66926.2|66913|66913.6|66900.5|354
1604292900000|2020-11-02 04:55:00|66920.2|66910.2|66920.4|66910.4|66925|66912.3|66916.4|66904.9|235
1604293200000|2020-11-02 05:00:00|66922.2|66912.2|66915.3|66905.3|66926.3|66916.3|66912.7|66900.4|535
1604293500000|2020-11-02 05:05:00|66915.5|66905.5|66898.9|66888.9|66922.7|66908.9|66897.9|66887.9|478
1604293800000|2020-11-02 05:10:00|66898.5|66888.5|66890.9|66880.9|66901.2|66891.2|66889.4|66879.4|448
1604294100000|2020-11-02 05:15:00|66890.8|66880.8|66897.5|66887.5|66900.9|66887.9|66884.1|66873.2|402
1604294400000|2020-11-02 05:20:00|66897.4|66887.4|66898.8|66888.8|66906.9|66893.9|66895|66881.4|431
1604294700000|2020-11-02 05:25:00|66898.9|66888.9|66910.6|66900.6|66916.4|66903.8|66898.8|66887.3|419
1604295000000|2020-11-02 05:30:00|66910.8|66900.8|66910.3|66900.3|66922.3|66908.6|66908.7|66894|606
1604295300000|2020-11-02 05:35:00|66910.6|66900.6|66908.2|66898.2|66916.5|66903.2|66908.2|66893.4|409
1604295600000|2020-11-02 05:40:00|66908.3|66898.3|66898.4|66888.4|66915.5|66900.8|66896.8|66882.3|514
1604295900000|2020-11-02 05:45:00|66898.3|66888.3|66887.4|66877.4|66902.9|66892.9|66885.7|66872.2|550
1604296200000|2020-11-02 05:50:00|66887.6|66877.6|66895.4|66885.4|66906.4|66892.5|66887.5|66877.5|475
1604296500000|2020-11-02 05:55:00|66895.5|66885.5|66887.9|66877.9|66895.6|66885.6|66872.9|66858.2|629
1604296800000|2020-11-02 06:00:00|66888.2|66878.2|66908.1|66898.1|66912.3|66898.5|66888.2|66874.7|632
1604297100000|2020-11-02 06:05:00|66908|66898|66917.8|66907.8|66932.3|66917.2|66907.7|66897.7|612
1604297400000|2020-11-02 06:10:00|66917.9|66907.9|66928.9|66918.9|66931.1|66921.1|66914|66899.5|505
1604297700000|2020-11-02 06:15:00|66929.2|66919.2|66936.8|66926.8|66942.1|66927.7|66928|66918|488
1604298000000|2020-11-02 06:20:00|66936.4|66926.4|66937.9|66927.9|66943.1|66933.1|66932.5|66922.5|467
1604298300000|2020-11-02 06:25:00|66938|66928|66936.6|66926.6|66944|66929.6|66930.7|66920.7|501
1604298600000|2020-11-02 06:30:00|66937.6|66927.6|66921|66911|66943.1|66928.7|66919.7|66905.2|501
1604298900000|2020-11-02 06:35:00|66921.1|66911.1|66913.8|66903.8|66925|66911.1|66909.2|66899.2|531
1604299200000|2020-11-02 06:40:00|66913.6|66903.6|66948.7|66938.7|66956.6|66941.9|66913.6|66903.6|655
1604299500000|2020-11-02 06:45:00|66948.8|66938.8|66931.9|66921.9|66953.8|66943.8|66931.8|66920.9|541
1604299800000|2020-11-02 06:50:00|66932.5|66922.5|66940.9|66930.9|66950.1|66934.5|66927.8|66917.8|525
1604300100000|2020-11-02 06:55:00|66940.7|66930.7|66925.9|66915.9|66941.2|66931.2|66920.8|66906.9|682
1604300400000|2020-11-02 07:00:00|66926|66916|66952|66942|66958.5|66946.7|66925.9|66914|808
1604300700000|2020-11-02 07:05:00|66952.1|66942.1|66965.6|66955.6|66979.1|66964.2|66949.4|66937.3|700
1604301000000|2020-11-02 07:10:00|66966.7|66956.7|66958|66948|66974.9|66961|66951.6|66936.9|608
1604301300000|2020-11-02 07:15:00|66958.4|66948.4|66952|66942|66971.7|66957.6|66951.7|66936.7|639
1604301600000|2020-11-02 07:20:00|66952.5|66942.5|66959.1|66949.1|66965.1|66950.4|66941.5|66929.4|665
1604301900000|2020-11-02 07:25:00|66959|66949|66956.4|66946.4|66971.9|66957.3|66950.4|66937.6|630
1604302200000|2020-11-02 07:30:00|66956.6|66946.6|66970.8|66960.8|66971.1|66961.1|66951.8|66937.1|654
1604302500000|2020-11-02 07:35:00|66971|66961|66978.2|66958.2|66985.1|66970.1|66968.2|66953|722
1604302800000|2020-11-02 07:40:00|66978.4|66958.4|66986.3|66976.3|66995.2|66980.1|66966|66952.7|713
1604303100000|2020-11-02 07:45:00|66986.1|66976.1|66961.9|66951.9|66995.2|66980.4|66961.4|66946.5|613
1604303400000|2020-11-02 07:50:00|66961.8|66951.8|66961.6|66951.6|66974|66958.8|66955.8|66944.3|546
1604303700000|2020-11-02 07:55:00|66961.8|66951.8|66988.9|66968.9|67003|66988.8|66961|66949.2|574
1604304000000|2020-11-02 08:00:00|66984.1|66974.1|66994.7|66984.7|67003.4|66989.4|66977.5|66963.6|621
1604304300000|2020-11-02 08:05:00|66994.4|66984.4|66981.4|66971.4|66998.4|66984.8|66974.3|66959.3|620
1604304600000|2020-11-02 08:10:00|66981.1|66971.1|66996.2|66986.2|66999.7|66987.5|66973|66958.4|551
1604304900000|2020-11-02 08:15:00|66996.3|66986.3|67009.3|66999.3|67016.5|67001.9|66991.6|66977.8|571
1604305200000|2020-11-02 08:20:00|67008.5|66998.5|66999|66989|67010.5|66998.8|66996.2|66986.2|547
1604305500000|2020-11-02 08:25:00|66999.7|66989.7|67017.8|67007.8|67029.2|67013.4|66999.2|66989.2|617
1604305800000|2020-11-02 08:30:00|67017.7|67007.7|67003.3|66993.3|67026.9|67012|66997.4|66983.8|576
1604306100000|2020-11-02 08:35:00|67003.6|66993.6|67006.9|66996.9|67012.2|66997.1|66994.6|66984.6|480
1604306400000|2020-11-02 08:40:00|67006.8|66996.8|66997.6|66987.6|67009.6|66996.8|66991.9|66978.6|525
1604306700000|2020-11-02 08:45:00|66997.5|66987.5|66991.5|66981.5|67010.4|66998.5|66989.7|66975.8|507
1604307000000|2020-11-02 08:50:00|66991.7|66981.7|66989|66979|66994.4|66984.4|66983.4|66973.4|532
1604307300000|2020-11-02 08:55:00|66989.1|66979.1|66977.6|66967.6|66989.7|66979.7|66975.8|66962.7|483
1604307600000|2020-11-02 09:00:00|66977.2|66967.2|66964.4|66954.4|66982.2|66972.2|66964.1|66954.1|532
1604307900000|2020-11-02 09:05:00|66964.5|66954.5|66953.2|66943.2|66972.1|66956.5|66952.7|66940.8|487
1604308200000|2020-11-02 09:10:00|66953.7|66943.7|66951.9|66931.9|66964.3|66948.9|66941.6|66926.5|510
1604308500000|2020-11-02 09:15:00|66946.1|66936.1|66946.5|66936.5|66964|66950|66942.7|66927.6|514
1604308800000|2020-11-02 09:20:00|66946.4|66936.4|66937.9|66927.9|66955.3|66939.4|66934.8|66920.3|554
1604309100000|2020-11-02 09:25:00|66938.1|66928.1|66937.7|66927.7|66945.6|66934.2|66934.7|66922|448
1604309400000|2020-11-02 09:30:00|66937.8|66927.8|66909.4|66899.4|66941.5|66928|66900.5|66885.2|610
1604309700000|2020-11-02 09:35:00|66909.6|66899.6|66903.2|66893.2|66918.7|66905.4|66886.8|66871.2|623
1604310000000|2020-11-02 09:40:00|66908.3|66888.3|66911.8|66901.8|66934.1|66919|66902.5|66887.6|679
1604310300000|2020-11-02 09:45:00|66913.5|66903.5|66907.1|66887.1|66919.2|66904.7|66895.7|66881.5|644
1604310600000|2020-11-02 09:50:00|66899.7|66889.7|66894.3|66884.3|66907.6|66892.6|66893.7|66883.7|533
1604310900000|2020-11-02 09:55:00|66894.4|66884.4|66890.7|66880.7|66899.6|66889.6|66888.3|66873.9|494
1604311200000|2020-11-02 10:00:00|66897|66877|66888.9|66878.9|66901.7|66885.9|66882.4|66866.8|508
1604311500000|2020-11-02 10:05:00|66889|66879|66919.7|66899.7|66920.7|66905.5|66887.1|66873.3|550
1604311800000|2020-11-02 10:10:00|66919.6|66899.6|66905|66885|66920|66904.8|66892.3|66876.9|571
1604312100000|2020-11-02 10:15:00|66905.2|66885.2|66893.1|66873.1|66909.4|66895.8|66882.4|66862.4|626
1604312400000|2020-11-02 10:20:00|66893|66873|66887.8|66877.8|66900.3|66884.4|66884.8|66869|531
1604312700000|2020-11-02 10:25:00|66887.7|66877.7|66894.1|66874.1|66894.5|66879.9|66878.2|66862.7|510
1604313000000|2020-11-02 10:30:00|66893.8|66873.8|66884.7|66864.7|66894.3|66879.5|66875.8|66860.9|417
1604313300000|2020-11-02 10:35:00|66884.5|66864.5|66889.3|66879.3|66896.5|66882|66876.8|66861|435
1604313600000|2020-11-02 10:40:00|66889.4|66879.4|66906.1|66886.1|66908.2|66893.2|66887|66871.6|566
1604313900000|2020-11-02 10:45:00|66905.8|66885.8|66892.4|66872.4|66905.8|66889.7|66884.8|66869.7|392
1604314200000|2020-11-02 10:50:00|66892.3|66872.3|66890.1|66870.1|66901.9|66887.2|66884.2|66868.9|451
1604314500000|2020-11-02 10:55:00|66890.2|66870.2|66888.2|66878.2|66894.3|66879.2|66874.8|66861|459
1604314800000|2020-11-02 11:00:00|66888.1|66878.1|66891.4|66871.4|66902.5|66888.4|66884.2|66867.8|473
1604315100000|2020-11-02 11:05:00|66886.8|66876.8|66887.3|66877.3|66892.4|66877.3|66880.1|66866|489
1604315400000|2020-11-02 11:10:00|66887.1|66877.1|66885.9|66875.9|66892.2|66877.1|66882.1|66867.4|349
1604315700000|2020-11-02 11:15:00|66886.6|66876.6|66885.3|66875.3|66897.4|66881.9|66884.9|66869.6|351
1604316000000|2020-11-02 11:20:00|66885.4|66875.4|66882.5|66862.5|66885.7|66875.4|66875.8|66860.3|374
1604316300000|2020-11-02 11:25:00|66882.4|66862.4|66868.3|66858.3|66882.4|66866.8|66864.8|66848.1|541
1604316600000|2020-11-02 11:30:00|66868.2|66858.2|66875.4|66865.4|66880.1|66866|66865.6|66850.6|503
1604316900000|2020-11-02 11:35:00|66880.3|66860.3|66887.4|66877.4|66894.4|66879|66875.8|66860.2|559
1604317200000|2020-11-02 11:40:00|66892.4|66872.4|66902.9|66882.9|66904.3|66888.5|66886.4|66872.2|467
1604317500000|2020-11-02 11:45:00|66902.8|66882.8|66907.5|66897.5|66914|66899.1|66893.3|66877.8|520
1604317800000|2020-11-02 11:50:00|66907.1|66897.1|66914.1|66894.1|66917.3|66902.5|66904.8|66890|355
1604318100000|2020-11-02 11:55:00|66914|66894|66915.5|66905.5|66923.8|66909.1|66909.8|66893.2|408
1604318400000|2020-11-02 12:00:00|66915.4|66905.4|66931.1|66911.1|66931.4|66913.1|66912|66895.9|521
1604318700000|2020-11-02 12:05:00|66931|66911|66933.1|66913.1|66938.7|66922.6|66920.6|66905|496
1604319000000|2020-11-02 12:10:00|66933.5|66913.5|66929.2|66909.2|66935.3|66919.8|66922.7|66904.7|417
1604319300000|2020-11-02 12:15:00|66929.3|66909.3|66934|66914|66936.7|66922.1|66921.1|66906.8|462
1604319600000|2020-11-02 12:20:00|66934.1|66914.1|66940.7|66920.7|66940.9|66925.9|66930.5|66914|480
1604319900000|2020-11-02 12:25:00|66940.4|66920.4|66947.3|66927.3|66947.7|66928.7|66927.2|66912.5|484
1604320200000|2020-11-02 12:30:00|66947.4|66927.4|66941.7|66921.7|66948.7|66931.5|66934.6|66920.2|436
1604320500000|2020-11-02 12:35:00|66941.6|66921.6|66943.1|66923.1|66944.3|66928.1|66928.3|66911.8|564
1604320800000|2020-11-02 12:40:00|66943.3|66923.3|66938.9|66918.9|66943.3|66928|66930.7|66914.7|510
1604321100000|2020-11-02 12:45:00|66939|66919|66941.9|66921.9|66944.7|66929.1|66933.2|66917.4|499
1604321400000|2020-11-02 12:50:00|66942.5|66922.5|66919.7|66909.7|66942.5|66924.9|66917.8|66901.5|572
1604321700000|2020-11-02 12:55:00|66919.6|66909.6|66899|66879|66924.6|66910.1|66894.9|66878.1|569
1604322000000|2020-11-02 13:00:00|66900.3|66880.3|66909.2|66889.2|66916.4|66901.1|66896.8|66880.3|634
1604322300000|2020-11-02 13:05:00|66909.3|66889.3|66890.3|66880.3|66910.5|66895.5|66890.3|66875.8|489
1604322600000|2020-11-02 13:10:00|66890.2|66880.2|66873.3|66863.3|66897.4|66882|66873.1|66857.8|596
1604322900000|2020-11-02 13:15:00|66868.5|66858.5|66882|66862|66886|66869.4|66861.2|66845.8|712
1604323200000|2020-11-02 13:20:00|66881.9|66861.9|66883|66863|66890.9|66876.2|66873.6|66859.4|601
1604323500000|2020-11-02 13:25:00|66883.4|66863.4|66886.9|66866.9|66890.8|66875.9|66870.4|66852.6|663
1604323800000|2020-11-02 13:30:00|66887.3|66867.3|66886.3|66876.3|66890.1|66876.3|66873.4|66858.4|689
1604324100000|2020-11-02 13:35:00|66890.8|66870.8|66897.4|66887.4|66904.5|66890.4|66885.5|66868.9|674
1604324400000|2020-11-02 13:40:00|66897.5|66887.5|66894.1|66884.1|66901.9|66887.5|66886.4|66870.8|605
1604324700000|2020-11-02 13:45:00|66894.4|66884.4|66894.9|66884.9|66903.3|66888.9|66885.8|66868.8|683
1604325000000|2020-11-02 13:50:00|66894.8|66884.8|66898.2|66888.2|66903.7|66888.9|66888.5|66873.8|595
1604325300000|2020-11-02 13:55:00|66898.3|66888.3|66892.6|66882.6|66909.3|66895.5|66890.8|66876.7|611
1604325600000|2020-11-02 14:00:00|66892.9|66882.9|66906.2|66896.2|66913.3|66898.1|66889.2|66873.2|706
1604325900000|2020-11-02 14:05:00|66906.3|66896.3|66919.2|66899.2|66927.9|66913.1|66906|66890.9|675
1604326200000|2020-11-02 14:10:00|66913.9|66903.9|66907.2|66887.2|66918.7|66905.6|66900.9|66885.8|652
1604326500000|2020-11-02 14:15:00|66907.1|66887.1|66922.1|66902.1|66922.1|66907.3|66891.3|66875.6|725
1604326800000|2020-11-02 14:20:00|66922.2|66902.2|66916.7|66906.7|66925.5|66909.8|66910.5|66896.8|577
1604327100000|2020-11-02 14:25:00|66916.9|66906.9|66931.1|66921.1|66937.1|66921.1|66916.9|66902.4|541
1604327400000|2020-11-02 14:30:00|66931.3|66921.3|66916.3|66906.3|66938|66922.4|66908.9|66894|699
1604327700000|2020-11-02 14:35:00|66915.4|66905.4|66910.8|66890.8|66921|66905.5|66895.8|66881|704
1604328000000|2020-11-02 14:40:00|66910.7|66890.7|66916|66896|66916|66900.2|66898.5|66883.1|594
1604328300000|2020-11-02 14:45:00|66916.8|66896.8|66914.3|66904.3|66927.1|66911.7|66906|66891.1|617
1604328600000|2020-11-02 14:50:00|66914.8|66904.8|66907.4|66887.4|66922.7|66907.9|66900.4|66883.2|559
1604328900000|2020-11-02 14:55:00|66907.3|66887.3|66914.5|66894.5|66917.4|66900.1|66897|66880.9|437
1604329200000|2020-11-02 15:00:00|66914.4|66894.4|66924.3|66904.3|66935.3|66919.6|66910.6|66894.4|764
1604329500000|2020-11-02 15:05:00|66924.7|66904.7|66921.3|66911.3|66929.9|66916.4|66918.7|66903.7|784
1604329800000|2020-11-02 15:10:00|66920.9|66910.9|66926.8|66916.8|66936.1|66921.1|66919.2|66904.7|751
1604330100000|2020-11-02 15:15:00|66927.8|66917.8|66917.2|66907.2|66938.5|66923.7|66910.2|66890.2|817
1604330400000|2020-11-02 15:20:00|66918|66908|66921.8|66911.8|66937.9|66924.6|66917.8|66902.6|803
1604330700000|2020-11-02 15:25:00|66921.7|66911.7|66932.8|66922.8|66938.7|66924.5|66919.9|66906.1|699
1604331000000|2020-11-02 15:30:00|66933|66923|66938.8|66928.8|66945.3|66929.7|66928.9|66914|725
1604331300000|2020-11-02 15:35:00|66938.9|66928.9|66956.3|66946.3|66965.9|66950.7|66938.3|66925|791
1604331600000|2020-11-02 15:40:00|66956.4|66946.4|66953|66943|66967.9|66954.8|66948.5|66933.4|650
1604331900000|2020-11-02 15:45:00|66952.7|66942.7|66944.5|66924.5|66958.7|66943.8|66939.2|66923.8|711
1604332200000|2020-11-02 15:50:00|66939.5|66929.5|66920.9|66910.9|66947.3|66932.3|66919|66902.6|681
1604332500000|2020-11-02 15:55:00|66920.7|66910.7|66926.9|66916.9|66935.8|66922.2|66914|66898.4|727
1604332800000|2020-11-02 16:00:00|66926.8|66916.8|66929.2|66909.2|66931.1|66916.8|66917.3|66902.8|724
1604333100000|2020-11-02 16:05:00|66924.7|66914.7|66901.1|66891.1|66930|66915.4|66901.1|66884.8|649
1604333400000|2020-11-02 16:10:00|66906|66886|66917.7|66897.7|66923.9|66909.1|66898.3|66883.2|637
1604333700000|2020-11-02 16:15:00|66918|66898|66921.8|66911.8|66930.4|66914.8|66909.2|66893.2|577
1604334000000|2020-11-02 16:20:00|66926.7|66906.7|66939.7|66919.7|66942.5|66926.8|66920.8|66906.2|547
1604334300000|2020-11-02 16:25:00|66939.8|66919.8|66947.1|66927.1|66955.8|66942|66933.5|66918.2|616
1604334600000|2020-11-02 16:30:00|66947.4|66927.4|66944.7|66934.7|66954.5|66939.4|66942.9|66926.8|699
1604334900000|2020-11-02 16:35:00|66944.8|66934.8|66947.9|66937.9|66955.6|66940.9|66942.9|66927.8|560
1604335200000|2020-11-02 16:40:00|66948|66938|66936|66916|66952.6|66938|66931.2|66916|638
1604335500000|2020-11-02 16:45:00|66936.2|66916.2|66934.8|66914.8|66937.6|66923.4|66925.3|66908.7|554
1604335800000|2020-11-02 16:50:00|66934.9|66914.9|66921.2|66901.2|66936.9|66922.4|66915.9|66900.8|493
1604336100000|2020-11-02 16:55:00|66921.4|66901.4|66921.3|66911.3|66925.7|66911.3|66909.9|66893.6|624
1604336400000|2020-11-02 17:00:00|66926.5|66906.5|66934.5|66914.5|66937.4|66920.5|66922.1|66902.1|582
1604336700000|2020-11-02 17:05:00|66934.6|66914.6|66938.1|66918.1|66940.4|66923.8|66928.9|66912.7|594
1604337000000|2020-11-02 17:10:00|66938.3|66918.3|66940.3|66920.3|66945.4|66930|66932.6|66916.5|460
1604337300000|2020-11-02 17:15:00|66940.5|66920.5|66932.3|66912.3|66941.5|66921.5|66927.2|66907.2|471
1604337600000|2020-11-02 17:20:00|66932.4|66912.4|66916.7|66896.7|66932.6|66912.6|66913.3|66896.1|427
1604337900000|2020-11-02 17:25:00|66916.2|66896.2|66908.8|66888.8|66924.9|66909.5|66904.9|66888.6|480
1604338200000|2020-11-02 17:30:00|66908.7|66888.7|66913|66893|66916.7|66900.9|66900.3|66884.3|505
1604338500000|2020-11-02 17:35:00|66912.9|66892.9|66918.9|66898.9|66922.4|66904.8|66901.3|66886.4|546
1604338800000|2020-11-02 17:40:00|66919|66899|66916.6|66896.6|66921.8|66906.1|66907.8|66892.8|505
1604339100000|2020-11-02 17:45:00|66916.7|66896.7|66923.7|66903.7|66926.2|66909|66909.7|66895.5|532
1604339400000|2020-11-02 17:50:00|66923.6|66903.6|66910.9|66890.9|66925.9|66910.7|66904.7|66889.1|405
1604339700000|2020-11-02 17:55:00|66910.6|66890.6|66910.9|66890.9|66915.8|66899.3|66900.6|66885.4|475
1604340000000|2020-11-02 18:00:00|66910.3|66890.3|66909.1|66889.1|66913.8|66896.9|66899.9|66883.9|504
1604340300000|2020-11-02 18:05:00|66908.6|66888.6|66903.7|66883.7|66916.9|66900.9|66903.1|66883.1|437
1604340600000|2020-11-02 18:10:00|66903.6|66883.6|66904|66884|66907.4|66890.9|66895.6|66875.6|479
1604340900000|2020-11-02 18:15:00|66904.1|66884.1|66903.1|66883.1|66906.2|66890.5|66890.9|66874.3|463
1604341200000|2020-11-02 18:20:00|66903.2|66883.2|66909.6|66889.6|66913.3|66898.3|66901.8|66882.9|514
1604341500000|2020-11-02 18:25:00|66909.1|66889.1|66892.3|66882.3|66913|66897.5|66892.3|66877|543
1604341800000|2020-11-02 18:30:00|66892.1|66882.1|66906.1|66886.1|66912.7|66896.6|66890.7|66875.3|598
1604342100000|2020-11-02 18:35:00|66905.9|66885.9|66904.7|66884.7|66909.5|66894.5|66897.2|66881.2|511
1604342400000|2020-11-02 18:40:00|66898.6|66888.6|66901.4|66881.4|66902.6|66888.6|66887.8|66873.2|396
1604342700000|2020-11-02 18:45:00|66901.3|66881.3|66900.8|66880.8|66903.6|66888.4|66891.8|66876.3|410
1604343000000|2020-11-02 18:50:00|66900.7|66880.7|66907.2|66887.2|66908.9|66892.1|66891.5|66876.4|444
1604343300000|2020-11-02 18:55:00|66906.9|66886.9|66909.8|66889.8|66915.9|66899.3|66902.2|66886.6|379
1604343600000|2020-11-02 19:00:00|66909.4|66889.4|66907.1|66887.1|66911|66896|66901.4|66886|369
1604343900000|2020-11-02 19:05:00|66907.2|66887.2|66893.5|66883.5|66907.8|66890.1|66891.3|66876.2|319
1604344200000|2020-11-02 19:10:00|66893.6|66883.6|66893.9|66873.9|66901.5|66886.5|66886.1|66871.5|477
1604344500000|2020-11-02 19:15:00|66894|66874|66882.7|66872.7|66895.4|66880.6|66882.7|66867.8|462
1604344800000|2020-11-02 19:20:00|66882.8|66872.8|66888.4|66868.4|66890.6|66875.7|66875.6|66861.6|445
1604345100000|2020-11-02 19:25:00|66888|66868|66881.3|66861.3|66898.2|66882.6|66874.6|66854.9|328
1604345400000|2020-11-02 19:30:00|66881.2|66861.2|66880.6|66860.6|66886.9|66871.3|66870.1|66857|382
1604345700000|2020-11-02 19:35:00|66880.7|66860.7|66873.6|66863.6|66881|66866.4|66872.5|66858.6|286
1604346000000|2020-11-02 19:40:00|66873.5|66863.5|66876.4|66856.4|66879.6|66865.1|66870.3|66856|330
1604346300000|2020-11-02 19:45:00|66876.5|66856.5|66882.2|66862.2|66884.3|66867.8|66866.8|66851.3|399
1604346600000|2020-11-02 19:50:00|66882.1|66862.1|66883.1|66873.1|66890.9|66875.2|66876.9|66861.5|388
1604346900000|2020-11-02 19:55:00|66883.3|66873.3|66885|66865|66889.8|66874.2|66880|66864.9|449
1604347200000|2020-11-02 20:00:00|66885.3|66865.3|66880|66860|66887.1|66871.4|66868.6|66848.6|591
1604347500000|2020-11-02 20:05:00|66880.3|66860.3|66880.7|66870.7|66886.1|66871.5|66876|66858.8|525
1604347800000|2020-11-02 20:10:00|66880.6|66870.6|66882.8|66862.8|66889.5|66871.3|66878.9|66861.4|501
1604348100000|2020-11-02 20:15:00|66881.7|66861.7|66874|66854|66883.5|66863.5|66872.1|66852.1|476
1604348400000|2020-11-02 20:20:00|66874.1|66854.1|66876.7|66856.7|66878.1|66859.2|66868.9|66853.5|358
1604348700000|2020-11-02 20:25:00|66877.3|66857.3|66877.7|66857.7|66880.1|66863.9|66872.5|66856.5|440
1604349000000|2020-11-02 20:30:00|66877.3|66857.3|66879.9|66859.9|66881.6|66864.8|66873.5|66853.5|452
1604349300000|2020-11-02 20:35:00|66879.8|66859.8|66888.1|66868.1|66895.4|66875.4|66877.2|66858.5|467
1604349600000|2020-11-02 20:40:00|66886.7|66866.7|66898.9|66878.9|66905.3|66886.6|66886.7|66866.7|464
1604349900000|2020-11-02 20:45:00|66899.5|66879.5|66888.4|66868.4|66899.5|66879.5|66880.9|66860.9|491
1604350200000|2020-11-02 20:50:00|66888.1|66868.1|66889.1|66869.1|66895.3|66876.1|66885.3|66865.5|478
1604350500000|2020-11-02 20:55:00|66889.4|66869.4|66884.9|66864.9|66890.5|66870.5|66876.3|66856.4|368
1604350800000|2020-11-02 21:00:00|66884.8|66864.8|66885.2|66865.2|66885.7|66865.7|66883.9|66863.9|234
1604351100000|2020-11-02 21:05:00|66885.3|66865.3|66888.2|66868.2|66889.3|66869.3|66878.4|66858.4|293
1604351400000|2020-11-02 21:10:00|66887.9|66867.9|66891.2|66871.2|66891.8|66871.8|66887.9|66867.9|236
1604351700000|2020-11-02 21:15:00|66891.1|66871.1|66891.3|66871.3|66892.1|66875.7|66885.7|66870|143
1604352000000|2020-11-02 21:20:00|66890.9|66870.9|66888.8|66868.8|66891.9|66871.9|66888.3|66868.3|152
1604352300000|2020-11-02 21:25:00|66889|66869|66890.9|66870.9|66891.8|66871.8|66888.7|66868.7|136
1604352600000|2020-11-02 21:30:00|66890|66870|66891.5|66871.5|66893.1|66873.1|66889.7|66869.7|198
1604352900000|2020-11-02 21:35:00|66891|66871|66890.2|66870.2|66892.6|66872.6|66889.6|66869.6|131
1604353200000|2020-11-02 21:40:00|66890.3|66870.3|66890.4|66870.4|66892.8|66872.8|66889.8|66869.8|158
1604353500000|2020-11-02 21:45:00|66890.5|66870.5|66890|66870|66890.8|66870.8|66888.7|66868.7|180
1604353800000|2020-11-02 21:50:00|66890.2|66870.2|66889.5|66869.5|66890.6|66870.6|66888.2|66868.2|162
1604354100000|2020-11-02 21:55:00|66888.7|66868.7|66901.5|66868.4|66902.1|66876.6|66883.7|66863.7|254
1604354400000|2020-11-02 22:00:00|66901.7|66868.9|66915.9|66858.3|66919.9|66872.6|66901.7|66857.7|100
1604354700000|2020-11-02 22:05:00|66926.9|66859.2|66916.7|66861.5|66934.1|66868.5|66907.8|66846.5|133
1604355000000|2020-11-02 22:10:00|66921|66870.2|66920.7|66866|66923.5|66871.8|66894|66842.9|223
1604355300000|2020-11-02 22:15:00|66914.4|66867.1|66908.3|66862.3|66918.5|66869.1|66899.9|66860.4|114
1604355600000|2020-11-02 22:20:00|66913|66862.9|66910.5|66860.8|66919.1|66866.7|66899.6|66860.2|92
1604355900000|2020-11-02 22:25:00|66918.7|66860.5|66910|66864|66918.7|66868.1|66899.3|66860|110
1604356200000|2020-11-02 22:30:00|66912.7|66861.6|66905.9|66859.8|66916.9|66868.4|66899.9|66858.4|154
1604356500000|2020-11-02 22:35:00|66906.8|66859.5|66903.2|66863.7|66915.7|66869.1|66900|66850|160
1604356800000|2020-11-02 22:40:00|66904.6|66863.9|66905.1|66863.2|66910.5|66868.1|66900|66861|143
1604357100000|2020-11-02 22:45:00|66906.7|66863.8|66904.7|66865.4|66914.2|66866.8|66898.8|66842.1|155
1604357400000|2020-11-02 22:50:00|66906.2|66865.5|66904.9|66852.5|66912.5|66866.3|66900.5|66850.7|144
1604357700000|2020-11-02 22:55:00|66904.6|66852.2|66904.1|66865.3|66916.5|66870.4|66900.7|66846.3|145
1604358000000|2020-11-02 23:00:00|66902.6|66865.9|66907.3|66867|66917|66869.9|66900.3|66858.3|911
1604358300000|2020-11-02 23:05:00|66907.5|66867.3|66906.6|66862.2|66912.6|66869|66902.2|66859.8|973
1604358600000|2020-11-02 23:10:00|66905.8|66864.4|66895.5|66865.1|66907|66873.7|66889.8|66854.9|358
1604358900000|2020-11-02 23:15:00|66895|66862.5|66889.7|66869.7|66910|66876.6|66884.6|66857.5|150
1604359200000|2020-11-02 23:20:00|66899.3|66863.7|66906.8|66868.9|66917.2|66877.2|66893|66860.5|214
1604359500000|2020-11-02 23:25:00|66912|66873.5|66897.7|66877.7|66916.6|66885.1|66896.8|66865.8|277
1604359800000|2020-11-02 23:30:00|66904.7|66871.2|66895|66875|66911.3|66880.2|66893.5|66867.4|216
1604360100000|2020-11-02 23:35:00|66893.7|66873.7|66886|66866|66895.2|66875.2|66883.6|66863.6|244
1604360400000|2020-11-02 23:40:00|66885.9|66865.9|66885.4|66865.4|66888.1|66868.1|66884.4|66864.4|169
1604360700000|2020-11-02 23:45:00|66886|66866|66885.9|66865.9|66889.4|66869.4|66884.4|66864.4|156
1604361000000|2020-11-02 23:50:00|66886.7|66866.7|66888.1|66868.1|66888.9|66868.9|66884.6|66864.6|180
1604361300000|2020-11-02 23:55:00|66888|66868|66885.2|66865.2|66889.4|66869.4|66885.2|66865.2|145
1604361600000|2020-11-03 00:00:00|66887.9|66867.9|66884.3|66864.3|66889.2|66869.2|66877.5|66857.5|266
1604361900000|2020-11-03 00:05:00|66884.5|66864.5|66883.5|66863.5|66891|66871|66883.2|66863.2|272
1604362200000|2020-11-03 00:10:00|66883.7|66863.7|66911.2|66891.2|66914.7|66894.7|66880.4|66860.4|381
1604362500000|2020-11-03 00:15:00|66910.1|66890.1|66909|66889|66921.6|66901.6|66908.1|66888.1|341
1604362800000|2020-11-03 00:20:00|66909.5|66889.5|66898.1|66878.1|66909.5|66889.5|66894.8|66874.8|284
1604363100000|2020-11-03 00:25:00|66898|66878|66875.4|66855.4|66898.1|66878.1|66872.2|66852.2|434
1604363400000|2020-11-03 00:30:00|66875.3|66855.3|66897.7|66877.7|66899.9|66879.9|66873.8|66853.8|397
1604363700000|2020-11-03 00:35:00|66897.5|66877.5|66877|66857|66900.5|66880.5|66876.9|66856.9|316
1604364000000|2020-11-03 00:40:00|66876.7|66856.7|66881.9|66861.9|66887.9|66867.9|66874.3|66856.7|408
1604364300000|2020-11-03 00:45:00|66882|66862|66889.5|66869.5|66897|66877|66881.5|66861.5|362
1604364600000|2020-11-03 00:50:00|66889.4|66869.4|66881|66861|66889.5|66869.5|66876|66856|318
1604364900000|2020-11-03 00:55:00|66881.2|66861.2|66878.1|66858.1|66884.9|66864.9|66874.2|66854.2|357
1604365200000|2020-11-03 01:00:00|66878|66858|66861.9|66841.9|66878.2|66858.2|66859.1|66839.1|676
1604365500000|2020-11-03 01:05:00|66862.3|66842.3|66854.9|66834.9|66862.3|66843.3|66839|66819|628
1604365800000|2020-11-03 01:10:00|66854.8|66834.8|66868.1|66848.1|66869.4|66849.4|66851.9|66831.9|435
1604366100000|2020-11-03 01:15:00|66868|66848|66846.9|66826.9|66874.1|66854.1|66842.4|66822.4|631
1604366400000|2020-11-03 01:20:00|66847|66827|66862.5|66842.5|66880.7|66865.8|66843.9|66826|634
1604366700000|2020-11-03 01:25:00|66862.4|66842.4|66830.8|66810.8|66862.5|66846.6|66827.8|66810.8|728
1604367000000|2020-11-03 01:30:00|66831.4|66811.4|66837.4|66827.4|66850.5|66833.1|66806.8|66790.9|928
1604367300000|2020-11-03 01:35:00|66836.8|66826.8|66858.3|66848.3|66868.5|66851.6|66827.3|66811.8|735
1604367600000|2020-11-03 01:40:00|66858.4|66848.4|66856|66846|66873.8|66859.4|66846.8|66833.7|636
1604367900000|2020-11-03 01:45:00|66855.9|66845.9|66858|66848|66871.9|66856.9|66850.4|66838.8|593
1604368200000|2020-11-03 01:50:00|66858.2|66848.2|66843.2|66833.2|66858.4|66848.4|66828.6|66814.9|721
1604368500000|2020-11-03 01:55:00|66842.7|66832.7|66840.7|66830.7|66855|66840.3|66820|66807.6|768
1604368800000|2020-11-03 02:00:00|66840.3|66830.3|66855.2|66835.2|66856|66842.3|66826.4|66811.7|797
1604369100000|2020-11-03 02:05:00|66854.2|66834.2|66823.3|66813.3|66854.2|66839.2|66821.9|66805.6|716
1604369400000|2020-11-03 02:10:00|66823.1|66813.1|66837.1|66827.1|66842.5|66832.5|66820.4|66805.1|628
1604369700000|2020-11-03 02:15:00|66837.3|66827.3|66845.1|66835.1|66847.4|66837.4|66822.3|66812.3|644
1604370000000|2020-11-03 02:20:00|66845|66835|66851.8|66841.8|66860.4|66846.9|66834.4|66820.1|733
1604370300000|2020-11-03 02:25:00|66851.9|66841.9|66871.4|66861.4|66885.8|66870.5|66851.8|66841.8|626
1604370600000|2020-11-03 02:30:00|66872.1|66862.1|66860.4|66850.4|66873.5|66863.5|66855.3|66840.7|625
1604370900000|2020-11-03 02:35:00|66860.2|66850.2|66862.9|66852.9|66868.4|66856.8|66857.5|66847.5|536
1604371200000|2020-11-03 02:40:00|66862.8|66852.8|66852.1|66842.1|66864.6|66854.1|66846.8|66836.8|476
1604371500000|2020-11-03 02:45:00|66852|66842|66866.3|66856.3|66872.4|66857.6|66842.3|66832.3|623
1604371800000|2020-11-03 02:50:00|66867.8|66857.8|66877.3|66867.3|66884.7|66869.4|66866|66852.1|564
1604372100000|2020-11-03 02:55:00|66877.4|66867.4|66876.4|66866.4|66878.9|66868.9|66867.3|66857.3|564
1604372400000|2020-11-03 03:00:00|66876.6|66866.6|66890.3|66880.3|66895.1|66881|66874.9|66864.9|520
1604372700000|2020-11-03 03:05:00|66890.5|66880.5|66903.3|66893.3|66905.4|66895.4|66884.7|66869.7|578
1604373000000|2020-11-03 03:10:00|66903.6|66893.6|66909.5|66899.5|66927.1|66912.5|66900.9|66890.9|625
1604373300000|2020-11-03 03:15:00|66911.1|66901.1|66906.4|66896.4|66913.6|66903.6|66903.5|66891.8|486
1604373600000|2020-11-03 03:20:00|66906.5|66896.5|66894|66884|66908.2|66898.1|66888.2|66874.5|597
1604373900000|2020-11-03 03:25:00|66893.1|66883.1|66897|66877|66902.7|66890.9|66891.7|66876.7|586
1604374200000|2020-11-03 03:30:00|66897.1|66877.1|66906.5|66896.5|66918.6|66903.6|66884.5|66867.2|798
1604374500000|2020-11-03 03:35:00|66906.8|66896.8|66904|66894|66914.3|66899.2|66900.3|66888.7|518
1604374800000|2020-11-03 03:40:00|66903.8|66893.8|66909.6|66899.6|66916.8|66906.8|66900.9|66890.9|582
1604375100000|2020-11-03 03:45:00|66909.8|66899.8|66910.5|66890.5|66914|66904|66905.5|66890.5|499
1604375400000|2020-11-03 03:50:00|66905.6|66895.6|66908.5|66898.5|66909.9|66899.9|66893|66880.6|460
1604375700000|2020-11-03 03:55:00|66908.8|66898.8|66898.9|66888.9|66909.1|66899.1|66897.9|66887.9|335
1604376000000|2020-11-03 04:00:00|66898.8|66888.8|66898.8|66888.8|66908.7|66894.9|66897.2|66887.2|295
1604376300000|2020-11-03 04:05:00|66898.6|66888.6|66899.6|66889.6|66907.9|66894.6|66898.6|66885.7|253
1604376600000|2020-11-03 04:10:00|66899.7|66889.7|66895.2|66885.2|66903.4|66890.6|66892|66882|297
1604376900000|2020-11-03 04:15:00|66895.3|66885.3|66903.5|66893.5|66908.1|66894.9|66895.3|66884|353
1604377200000|2020-11-03 04:20:00|66903.6|66893.6|66907.6|66897.6|66911.2|66898.2|66901.7|66887.4|346
1604377500000|2020-11-03 04:25:00|66907.7|66897.7|66902.7|66892.7|66915.6|66901.3|66902.3|66892.3|276
1604377800000|2020-11-03 04:30:00|66902.8|66892.8|66894.7|66884.7|66910.5|66896|66894|66878.4|286
1604378100000|2020-11-03 04:35:00|66894.8|66884.8|66894.7|66884.7|66899.8|66885|66889|66877|395
1604378400000|2020-11-03 04:40:00|66894.6|66884.6|66880.2|66870.2|66894.8|66884.8|66878.4|66868.4|266
1604378700000|2020-11-03 04:45:00|66880.3|66870.3|66877.2|66867.2|66884.6|66874.6|66877|66867|275
1604379000000|2020-11-03 04:50:00|66877.3|66867.3|66880.9|66870.9|66883.3|66871.1|66876.4|66862.5|150
1604379300000|2020-11-03 04:55:00|66880.8|66870.8|66897.9|66887.9|66901.8|66891.8|66880.6|66869.8|413
1604379600000|2020-11-03 05:00:00|66897.4|66887.4|66897.4|66887.4|66905.8|66895.8|66895.1|66881.2|597
1604379900000|2020-11-03 05:05:00|66897.5|66887.5|66884.5|66874.5|66897.9|66887.9|66880.7|66870.7|529
1604380200000|2020-11-03 05:10:00|66884.6|66874.6|66876.9|66866.9|66888.1|66878.1|66874.6|66862.9|414
1604380500000|2020-11-03 05:15:00|66877.2|66867.2|66880.5|66870.5|66885.7|66871|66873.1|66862.8|425
1604380800000|2020-11-03 05:20:00|66880.3|66870.3|66870.6|66860.6|66883.6|66873.6|66868.3|66855.1|455
1604381100000|2020-11-03 05:25:00|66870.5|66860.5|66845.9|66835.9|66872.3|66862.3|66841.9|66830.7|618
1604381400000|2020-11-03 05:30:00|66845.5|66835.5|66854.6|66844.6|66868.6|66853.9|66841.1|66831.1|609
1604381700000|2020-11-03 05:35:00|66854|66844|66846.7|66836.7|66863.5|66853.5|66845.4|66835.1|575
1604382000000|2020-11-03 05:40:00|66846.6|66836.6|66874.5|66854.5|66877.2|66861.6|66842|66828.9|561
1604382300000|2020-11-03 05:45:00|66876.6|66856.6|66866.7|66856.7|66881.8|66868.6|66865.2|66850.5|489
1604382600000|2020-11-03 05:50:00|66867.2|66857.2|66876.6|66866.6|66884.7|66870.6|66861.9|66846.6|537
1604382900000|2020-11-03 05:55:00|66877.8|66867.8|66876.2|66866.2|66885.1|66875.1|66867.9|66854.8|646
1604383200000|2020-11-03 06:00:00|66876.5|66866.5|66880.4|66860.4|66884.8|66874.8|66872.7|66857.5|590
1604383500000|2020-11-03 06:05:00|66880.6|66860.6|66879.8|66869.8|66888.7|66878.7|66875.9|66860.3|601
1604383800000|2020-11-03 06:10:00|66879.6|66869.6|66885.1|66875.1|66893.7|66883.7|66879.1|66866.4|566
1604384100000|2020-11-03 06:15:00|66885.2|66875.2|66894.4|66884.4|66899.1|66889.1|66877.2|66865.1|520
1604384400000|2020-11-03 06:20:00|66894.5|66884.5|66900.1|66890.1|66911.8|66901.8|66892.3|66882.3|506
1604384700000|2020-11-03 06:25:00|66900.8|66890.8|66895|66885|66903.9|66893.9|66890.6|66880.6|432
1604385000000|2020-11-03 06:30:00|66895.1|66885.1|66882.7|66872.7|66895.8|66885.8|66881.5|66871.5|346
1604385300000|2020-11-03 06:35:00|66883|66873|66877.3|66867.3|66892.5|66877.1|66874.7|66864.7|449
1604385600000|2020-11-03 06:40:00|66878.1|66868.1|66881.6|66871.6|66890.8|66875.2|66874.6|66864.3|440
1604385900000|2020-11-03 06:45:00|66881.8|66871.8|66871.5|66861.5|66882.4|66872.4|66864|66854|542
1604386200000|2020-11-03 06:50:00|66871.4|66861.4|66885.5|66875.5|66885.6|66875.6|66862.3|66852.3|596
1604386500000|2020-11-03 06:55:00|66886.6|66876.6|66903.4|66893.4|66922.5|66904|66884.3|66874.3|787
1604386800000|2020-11-03 07:00:00|66903.5|66893.5|66897.3|66887.3|66905.5|66895.5|66890.8|66880.8|647
1604387100000|2020-11-03 07:05:00|66904.3|66884.3|66899.5|66889.5|66911.9|66896.5|66890.3|66880.3|674
1604387400000|2020-11-03 07:10:00|66899.4|66889.4|66927.7|66917.7|66939.1|66923.6|66898.4|66887.5|760
1604387700000|2020-11-03 07:15:00|66927.6|66917.6|66948.3|66938.3|66960.9|66945.6|66924.4|66914.4|686
1604388000000|2020-11-03 07:20:00|66948.4|66938.4|66941.6|66931.6|66967.4|66955.2|66940.9|66930.9|726
1604388300000|2020-11-03 07:25:00|66941.5|66931.5|66950.5|66940.5|66962.4|66947.3|66936.4|66926.4|708
1604388600000|2020-11-03 07:30:00|66950.6|66940.6|66939.9|66929.9|66956.7|66943.4|66932|66922|644
1604388900000|2020-11-03 07:35:00|66940|66930|66936.4|66926.4|66945.4|66935.4|66930.7|66920.7|603
1604389200000|2020-11-03 07:40:00|66936.3|66926.3|66923|66913|66941.2|66931.2|66920.5|66909.6|633
1604389500000|2020-11-03 07:45:00|66922.7|66912.7|66915.4|66905.4|66939.4|66929.4|66915.3|66905.3|732
1604389800000|2020-11-03 07:50:00|66915.5|66905.5|66921.5|66911.5|66926.3|66916.3|66906.7|66896.7|731
1604390100000|2020-11-03 07:55:00|66922.3|66912.3|66917.9|66907.9|66932.2|66922.2|66915.5|66905.5|611
1604390400000|2020-11-03 08:00:00|66919|66909|66916.6|66906.6|66923|66911.8|66907.7|66894.4|585
1604390700000|2020-11-03 08:05:00|66916.7|66906.7|66902.1|66892.1|66917|66907|66895.4|66885.4|574
1604391000000|2020-11-03 08:10:00|66901.7|66891.7|66899.4|66889.4|66909.8|66895.2|66885.7|66875.7|612
1604391300000|2020-11-03 08:15:00|66899.5|66889.5|66879.4|66869.4|66910.7|66897.6|66877.5|66867.5|594
1604391600000|2020-11-03 08:20:00|66881.2|66871.2|66871|66861|66887.9|66877.9|66870.1|66856.8|751
1604391900000|2020-11-03 08:25:00|66871.3|66861.3|66870.9|66860.9|66878.6|66868.6|66861.6|66851.6|683
1604392200000|2020-11-03 08:30:00|66872.2|66862.2|66895.1|66885.1|66898.3|66888|66870.9|66860.9|696
1604392500000|2020-11-03 08:35:00|66896|66886|66888.9|66878.9|66896.2|66886.2|66879.5|66869.5|648
1604392800000|2020-11-03 08:40:00|66889|66879|66899|66889|66906|66896|66887.6|66877.6|625
1604393100000|2020-11-03 08:45:00|66900.6|66890.6|66883.3|66873.3|66902.2|66892.2|66877.7|66867.7|615
1604393400000|2020-11-03 08:50:00|66883.4|66873.4|66890.5|66880.5|66892.6|66881.7|66875.1|66865.1|600
1604393700000|2020-11-03 08:55:00|66892.5|66882.5|66875.9|66865.9|66901.6|66890.1|66874.2|66862.4|732
1604394000000|2020-11-03 09:00:00|66876.2|66866.2|66869.8|66859.8|66881.5|66871.5|66866.7|66852.2|640
1604394300000|2020-11-03 09:05:00|66870|66860|66860.5|66850.5|66877.2|66862.4|66860.1|66848.9|565
1604394600000|2020-11-03 09:10:00|66860.8|66850.8|66855.6|66845.6|66871.1|66857.4|66853.4|66837.6|575
1604394900000|2020-11-03 09:15:00|66855.7|66845.7|66844.3|66834.3|66859.1|66845.7|66839.5|66826.1|662
1604395200000|2020-11-03 09:20:00|66844.4|66834.4|66838.1|66828.1|66847.7|66835.5|66835|66820.7|537
1604395500000|2020-11-03 09:25:00|66838|66828|66826.5|66816.5|66841.4|66829.3|66823.8|66809.5|527
1604395800000|2020-11-03 09:30:00|66826.6|66816.6|66823|66813|66832|66820.6|66820.6|66810.6|428
1604396100000|2020-11-03 09:35:00|66822.9|66812.9|66818.6|66808.6|66835.7|66825.5|66813.2|66801|682
1604396400000|2020-11-03 09:40:00|66818.7|66808.7|66820.3|66800.3|66830|66817.4|66812.3|66799.4|560
1604396700000|2020-11-03 09:45:00|66820.4|66800.4|66809.1|66789.1|66820.4|66805|66803.2|66789.1|670
1604397000000|2020-11-03 09:50:00|66803.9|66793.9|66794.3|66784.3|66810.5|66799.1|66792.1|66778.7|598
1604397300000|2020-11-03 09:55:00|66794.1|66784.1|66797.5|66787.5|66808.2|66796.1|66794.1|66779.3|504
1604397600000|2020-11-03 10:00:00|66797.4|66787.4|66828|66808|66830.8|66811.3|66796.2|66781.8|550
1604397900000|2020-11-03 10:05:00|66828.5|66808.5|66831.1|66811.1|66832.6|66817.7|66822.2|66804.8|391
1604398200000|2020-11-03 10:10:00|66831.2|66811.2|66829.4|66809.4|66837.8|66821.6|66815|66799.3|454
1604398500000|2020-11-03 10:15:00|66829.3|66809.3|66817.6|66807.6|66829.4|66814.3|66806.1|66794.3|431
1604398800000|2020-11-03 10:20:00|66817.4|66807.4|66830.7|66820.7|66836.1|66822|66816.8|66801.8|387
1604399100000|2020-11-03 10:25:00|66831.3|66821.3|66825|66815|66838.1|66823|66823|66808|278
1604399400000|2020-11-03 10:30:00|66825.1|66815.1|66830.7|66820.7|66834.7|66820.8|66821.2|66806.3|340
1604399700000|2020-11-03 10:35:00|66830.8|66820.8|66838|66828|66843.5|66830.3|66826|66811.1|420
1604400000000|2020-11-03 10:40:00|66837.9|66827.9|66853.6|66843.6|66859.6|66844.8|66835.9|66819.9|410
1604400300000|2020-11-03 10:45:00|66853.3|66843.3|66857.8|66847.8|66867.2|66851.8|66849.3|66835|444
1604400600000|2020-11-03 10:50:00|66858.6|66848.6|66854.2|66844.2|66863.9|66849|66849.2|66839.2|394
1604400900000|2020-11-03 10:55:00|66854.3|66844.3|66857.4|66847.4|66862.3|66851.7|66852.9|66839.7|328
1604401200000|2020-11-03 11:00:00|66857.6|66847.6|66838.3|66828.3|66858.6|66847.8|66837.9|66823|433
1604401500000|2020-11-03 11:05:00|66838.2|66828.2|66843.1|66823.1|66847.5|66834.3|66828.1|66814.7|566
1604401800000|2020-11-03 11:10:00|66843|66823|66826.6|66816.6|66843|66827.5|66825.1|66813.2|448
1604402100000|2020-11-03 11:15:00|66826.7|66816.7|66825|66815|66841.3|66826.1|66824.8|66810.8|428
1604402400000|2020-11-03 11:20:00|66825.2|66815.2|66819.3|66799.3|66828|66815.2|66814.1|66799.3|415
1604402700000|2020-11-03 11:25:00|66819.4|66799.4|66821.9|66801.9|66822|66807.5|66812.6|66797.3|266
1604403000000|2020-11-03 11:30:00|66821.8|66801.8|66817.7|66807.7|66821.8|66807.9|66803|66790.2|512
1604403300000|2020-11-03 11:35:00|66817.5|66807.5|66818.9|66808.9|66824.6|66810|66809.7|66796.1|604
1604403600000|2020-11-03 11:40:00|66819|66809|66822.2|66802.2|66823.4|66809.1|66802.4|66787.3|633
1604403900000|2020-11-03 11:45:00|66822.4|66802.4|66816|66806|66823.8|66808.7|66815.4|66800.5|227
1604404200000|2020-11-03 11:50:00|66816.2|66806.2|66810.5|66790.5|66821.8|66806.9|66805|66790.5|356
1604404500000|2020-11-03 11:55:00|66811.1|66791.1|66802.5|66782.5|66813.1|66797.4|66793.8|66777.3|551
1604404800000|2020-11-03 12:00:00|66802.2|66782.2|66789.6|66779.6|66806.8|66791.6|66783.5|66769.6|654
1604405100000|2020-11-03 12:05:00|66790.6|66780.6|66793.1|66783.1|66802.9|66787.6|66786|66771.2|428
1604405400000|2020-11-03 12:10:00|66793.5|66783.5|66799.5|66789.5|66803|66790.6|66792.2|66775.9|590
1604405700000|2020-11-03 12:15:00|66799.7|66789.7|66808.5|66798.5|66819.1|66804.4|66799.4|66789.4|565
1604406000000|2020-11-03 12:20:00|66808.6|66798.6|66811.9|66791.9|66823.8|66807.5|66799.3|66785.3|546
1604406300000|2020-11-03 12:25:00|66812|66792|66809.3|66789.3|66815.2|66799.7|66804.3|66788|444
1604406600000|2020-11-03 12:30:00|66809.4|66789.4|66803.5|66793.5|66816.6|66802.6|66801.5|66786|435
1604406900000|2020-11-03 12:35:00|66803.4|66793.4|66810.2|66790.2|66810.5|66795.4|66798.6|66785.6|348
1604407200000|2020-11-03 12:40:00|66809.9|66789.9|66807.3|66797.3|66813.2|66799.2|66800.2|66785.2|472
1604407500000|2020-11-03 12:45:00|66806.8|66796.8|66799|66789|66811.3|66797.2|66798.8|66788.8|431
1604407800000|2020-11-03 12:50:00|66798.8|66788.8|66805.2|66795.2|66808|66795.3|66795.1|66780.3|460
1604408100000|2020-11-03 12:55:00|66805|66795|66825|66815|66834.1|66821|66797.6|66782.8|571
1604408400000|2020-11-03 13:00:00|66823.4|66813.4|66861.4|66841.4|66874.1|66854.1|66817.4|66801.9|877
1604408700000|2020-11-03 13:05:00|66854.7|66844.7|66840.9|66830.9|66864|66847.9|66840.1|66825.9|703
1604409000000|2020-11-03 13:10:00|66840.7|66830.7|66845.6|66835.6|66860.1|66842.9|66837.2|66822.9|822
1604409300000|2020-11-03 13:15:00|66845.7|66835.7|66837.3|66827.3|66862.8|66845.3|66833.8|66818.6|703
1604409600000|2020-11-03 13:20:00|66837.5|66827.5|66836.7|66816.7|66844|66829.3|66825.8|66811.9|617
1604409900000|2020-11-03 13:25:00|66831.5|66821.5|66824.4|66814.4|66835.4|66822.1|66816|66801.6|621
1604410200000|2020-11-03 13:30:00|66824.1|66814.1|66805.7|66785.7|66829.4|66816.9|66798.9|66783.5|695
1604410500000|2020-11-03 13:35:00|66805.9|66785.9|66809.8|66789.8|66813.6|66795.8|66798.4|66781.1|616
1604410800000|2020-11-03 13:40:00|66809.9|66789.9|66808.9|66788.9|66810.8|66796.3|66795.6|66779.2|568
1604411100000|2020-11-03 13:45:00|66809|66789|66825.3|66805.3|66827|66812.1|66799.4|66784.8|671
1604411400000|2020-11-03 13:50:00|66825.6|66805.6|66830.5|66810.5|66842.8|66827.9|66821.2|66805.5|699
1604411700000|2020-11-03 13:55:00|66829.3|66809.3|66840.3|66820.3|66841.5|66821.5|66810.8|66795.6|685
1604412000000|2020-11-03 14:00:00|66840|66820|66822.1|66812.1|66840.3|66823.5|66820.3|66807.7|543
1604412300000|2020-11-03 14:05:00|66822.7|66812.7|66829.8|66819.8|66845.7|66831.4|66820.6|66810.6|657
1604412600000|2020-11-03 14:10:00|66829.9|66819.9|66806.4|66796.4|66834.5|66821.3|66805.9|66793|666
1604412900000|2020-11-03 14:15:00|66806.2|66796.2|66799.6|66789.6|66807|66796.6|66792|66777.7|689
1604413200000|2020-11-03 14:20:00|66799.9|66789.9|66781.1|66771.1|66801.5|66790.7|66781|66771|567
1604413500000|2020-11-03 14:25:00|66781.4|66771.4|66780.5|66760.5|66792.8|66779.5|66775|66760.3|577
1604413800000|2020-11-03 14:30:00|66780.6|66760.6|66781|66761|66792|66777.2|66771.1|66757.5|699
1604414100000|2020-11-03 14:35:00|66781.2|66761.2|66786|66776|66791.7|66776.5|66772.7|66757.6|598
1604414400000|2020-11-03 14:40:00|66785.4|66775.4|66783.3|66773.3|66790.6|66777.8|66775.7|66760.6|546
1604414700000|2020-11-03 14:45:00|66783|66773|66809.4|66789.4|66809.8|66794.8|66782.6|66771|599
1604415000000|2020-11-03 14:50:00|66809.3|66789.3|66802.5|66792.5|66813.9|66799|66791.9|66779.5|589
1604415300000|2020-11-03 14:55:00|66802.4|66792.4|66814|66794|66818.6|66803.7|66797.9|66782.5|509
1604415600000|2020-11-03 15:00:00|66813.5|66793.5|66796.9|66776.9|66814.1|66797|66786.5|66772.5|727
1604415900000|2020-11-03 15:05:00|66797|66777|66781.2|66771.2|66799.3|66785.1|66780.7|66765.8|806
1604416200000|2020-11-03 15:10:00|66781.4|66771.4|66807.1|66797.1|66812.4|66797.4|66780.9|66766.6|733
1604416500000|2020-11-03 15:15:00|66807|66797|66809.5|66799.5|66825.5|66810.7|66805.5|66793.8|591
1604416800000|2020-11-03 15:20:00|66809.6|66799.6|66812|66802|66817.4|66802.5|66798.6|66783.7|743
1604417100000|2020-11-03 15:25:00|66811.9|66801.9|66823.9|66803.9|66824.9|66810.5|66810.2|66794.2|784
1604417400000|2020-11-03 15:30:00|66824.2|66804.2|66814.6|66794.6|66828.4|66809.6|66805.9|66792.7|708
1604417700000|2020-11-03 15:35:00|66814.5|66794.5|66808.6|66798.6|66818.2|66803.5|66800.5|66785.3|772
1604418000000|2020-11-03 15:40:00|66808.7|66798.7|66808.8|66798.8|66824.5|66811.5|66804.6|66791.2|729
1604418300000|2020-11-03 15:45:00|66808.7|66798.7|66788.2|66778.2|66815|66799.1|66787.8|66774.9|743
1604418600000|2020-11-03 15:50:00|66787.4|66777.4|66773.5|66763.5|66797.6|66782.4|66773.5|66758.1|755
1604418900000|2020-11-03 15:55:00|66773.6|66763.6|66810.6|66790.6|66818.4|66803.5|66766.7|66752.4|860
1604419200000|2020-11-03 16:00:00|66812|66792|66789.7|66779.7|66813.8|66798.6|66779.8|66765.2|794
1604419500000|2020-11-03 16:05:00|66789.4|66779.4|66795.2|66775.2|66802.6|66787.8|66785.9|66771.2|814
1604419800000|2020-11-03 16:10:00|66795.1|66775.1|66795.5|66785.5|66803.4|66788.4|66784.8|66770.1|761
1604420100000|2020-11-03 16:15:00|66795.4|66785.4|66780.2|66770.2|66805.5|66791.2|66774.6|66759.6|744
1604420400000|2020-11-03 16:20:00|66780.1|66770.1|66790.7|66780.7|66797.6|66782.7|66773.8|66759.5|648
1604420700000|2020-11-03 16:25:00|66790.4|66780.4|66814.9|66794.9|66815.5|66798.6|66786|66770.4|687
1604421000000|2020-11-03 16:30:00|66815.2|66795.2|66814.6|66804.6|66818.9|66805.9|66805.4|66791|626
1604421300000|2020-11-03 16:35:00|66814.8|66804.8|66811.2|66801.2|66822.2|66809.6|66810.8|66797.4|619
1604421600000|2020-11-03 16:40:00|66811.1|66801.1|66823|66803|66824|66808.1|66806.1|66791.2|625
1604421900000|2020-11-03 16:45:00|66822.8|66802.8|66816.5|66806.5|66824.2|66809.2|66809|66793.8|687
1604422200000|2020-11-03 16:50:00|66816.6|66806.6|66827.1|66807.1|66827.9|66812.4|66814.6|66798.3|654
1604422500000|2020-11-03 16:55:00|66827.2|66807.2|66812.2|66802.2|66837.1|66821.7|66811.9|66796.8|754
1604422800000|2020-11-03 17:00:00|66811.9|66801.9|66828|66818|66834.8|66820|66809|66794.1|595
1604423100000|2020-11-03 17:05:00|66828.2|66818.2|66822.9|66812.9|66836.2|66821.7|66821.8|66806.8|503
1604423400000|2020-11-03 17:10:00|66823.7|66813.7|66821.9|66811.9|66829.9|66815|66816.1|66801.9|480
1604423700000|2020-11-03 17:15:00|66821.4|66811.4|66817.2|66797.2|66828|66813.4|66817.2|66797.2|393
1604424000000|2020-11-03 17:20:00|66810.8|66800.8|66810.6|66800.6|66819.6|66804.9|66807.7|66793.2|358
1604424300000|2020-11-03 17:25:00|66810.8|66800.8|66812.8|66802.8|66821|66805.6|66810.8|66795.3|465
1604424600000|2020-11-03 17:30:00|66814.9|66804.9|66816.7|66806.7|66821.6|66807.2|66809.1|66793.6|505
1604424900000|2020-11-03 17:35:00|66816.9|66806.9|66813.9|66803.9|66825.1|66810.1|66810.1|66795.7|377
1604425200000|2020-11-03 17:40:00|66814.1|66804.1|66819.3|66809.3|66825.1|66810|66810.4|66796.5|410
1604425500000|2020-11-03 17:45:00|66818.4|66808.4|66814.4|66804.4|66826.9|66811.9|66808.8|66794.5|504
1604425800000|2020-11-03 17:50:00|66814.3|66804.3|66824.2|66804.2|66825.4|66810.2|66814.3|66799.6|348
1604426100000|2020-11-03 17:55:00|66824.1|66804.1|66835.7|66815.7|66841.5|66821.5|66821.4|66801.4|577
1604426400000|2020-11-03 18:00:00|66835.4|66815.4|66826.3|66806.3|66836.1|66816.1|66823.8|66803.8|619
1604426700000|2020-11-03 18:05:00|66826.2|66806.2|66834.6|66814.6|66835.3|66815.3|66825.1|66805.1|468
1604427000000|2020-11-03 18:10:00|66834.7|66814.7|66832.9|66812.9|66837.2|66817.2|66826.4|66806.4|368
1604427300000|2020-11-03 18:15:00|66832.8|66812.8|66833.4|66813.4|66834.4|66814.4|66821.5|66805.9|380
1604427600000|2020-11-03 18:20:00|66833.3|66813.3|66828.4|66808.4|66840.4|66820.4|66827.2|66807.2|490
1604427900000|2020-11-03 18:25:00|66828.6|66808.6|66839.8|66819.8|66842.4|66822.4|66827.7|66807.7|558
1604428200000|2020-11-03 18:30:00|66840|66820|66841.1|66821.1|66843|66826.3|66836.3|66817.4|510
1604428500000|2020-11-03 18:35:00|66841.2|66821.2|66840.6|66820.6|66848.5|66828.5|66837.2|66819.7|484
1604428800000|2020-11-03 18:40:00|66840.5|66820.5|66837.5|66817.5|66843.8|66825.2|66832.7|66812.7|468
1604429100000|2020-11-03 18:45:00|66837.6|66817.6|66864.3|66844.3|66865.2|66848.4|66837.2|66817.2|588
1604429400000|2020-11-03 18:50:00|66863.3|66843.3|66862.5|66842.5|66868.2|66848.2|66856.3|66836.3|577
1604429700000|2020-11-03 18:55:00|66862.4|66842.4|66872.6|66852.6|66877.7|66857.7|66856.5|66836.5|596
1604430000000|2020-11-03 19:00:00|66874|66854|66873.4|66853.4|66874.1|66854.1|66864.7|66844.7|579
1604430300000|2020-11-03 19:05:00|66873.2|66853.2|66878.3|66858.3|66880.3|66860.3|66871.9|66851.9|557
1604430600000|2020-11-03 19:10:00|66877.6|66857.6|66885.3|66865.3|66888.4|66868.4|66871.3|66851.3|562
1604430900000|2020-11-03 19:15:00|66885.7|66865.7|66890|66870|66892.5|66872.5|66884.9|66864.9|423
1604431200000|2020-11-03 19:20:00|66889.4|66869.4|66889.9|66869.9|66891.4|66871.4|66885.1|66865.1|455
1604431500000|2020-11-03 19:25:00|66890.9|66870.9|66890|66870|66891.5|66871.5|66888.8|66868.8|426
1604431800000|2020-11-03 19:30:00|66889.8|66869.8|66887.2|66867.2|66892.7|66872.7|66886.5|66866.5|415
1604432100000|2020-11-03 19:35:00|66887.1|66867.1|66886.2|66866.2|66891.1|66871.1|66867.5|66847.5|485
1604432400000|2020-11-03 19:40:00|66886.1|66866.1|66897.9|66877.9|66898.6|66878.6|66884.5|66864.5|435
1604432700000|2020-11-03 19:45:00|66898|66878|66904.2|66884.2|66912|66892|66897.2|66877.2|403
1604433000000|2020-11-03 19:50:00|66904|66884|66920.4|66900.4|66925.5|66905.5|66903.6|66883.6|500
1604433300000|2020-11-03 19:55:00|66920.1|66900.1|66925.9|66905.9|66928.2|66908.2|66918.5|66898.5|469
1604433600000|2020-11-03 20:00:00|66925.8|66905.8|66908.8|66888.8|66930.7|66910.7|66892.4|66872.4|615
1604433900000|2020-11-03 20:05:00|66908.9|66888.9|66894.8|66874.8|66908.9|66888.9|66888|66868|538
1604434200000|2020-11-03 20:10:00|66894.4|66874.4|66892.7|66872.7|66896.1|66876.1|66892.1|66872.1|457
1604434500000|2020-11-03 20:15:00|66892.5|66872.5|66894.6|66874.6|66895.6|66875.6|66889.8|66869.8|318
1604434800000|2020-11-03 20:20:00|66894.7|66874.7|66907.6|66887.6|66908.8|66888.8|66893.5|66873.5|520
1604435100000|2020-11-03 20:25:00|66907.5|66887.5|66895.1|66875.1|66908.6|66888.6|66893.3|66873.3|379
1604435400000|2020-11-03 20:30:00|66894.7|66874.7|66890.5|66870.5|66896.8|66876.8|66889.9|66869.9|321
1604435700000|2020-11-03 20:35:00|66890.6|66870.6|66892.1|66872.1|66895.9|66875.9|66890.2|66870.2|323
1604436000000|2020-11-03 20:40:00|66891.6|66871.6|66882.4|66862.4|66892.2|66872.2|66879.5|66859.5|417
1604436300000|2020-11-03 20:45:00|66882.1|66862.1|66877.4|66857.4|66882.7|66862.7|66876.8|66856.8|415
1604436600000|2020-11-03 20:50:00|66878.2|66858.2|66880.4|66860.4|66884.3|66864.3|66876.7|66856.7|419
1604436900000|2020-11-03 20:55:00|66880.6|66860.6|66885.7|66865.7|66887.5|66867.5|66879.2|66859.2|338
1604437200000|2020-11-03 21:00:00|66885.9|66865.9|66879.1|66859.1|66887|66867|66878.8|66858.8|340
1604437500000|2020-11-03 21:05:00|66879.4|66859.4|66770.4|66750.4|66880.2|66860.2|66769.8|66743|689
1604437800000|2020-11-03 21:10:00|66769.6|66749.6|66749.3|66729.3|66782|66762|66744.2|66723.1|652
1604438100000|2020-11-03 21:15:00|66749.2|66729.2|66753|66733|66757.8|66737.8|66749.2|66729.2|327
1604438400000|2020-11-03 21:20:00|66753.1|66733.1|66746.5|66726.5|66757.4|66737.4|66743.9|66723.9|320
1604438700000|2020-11-03 21:25:00|66746.8|66726.8|66749.5|66729.5|66754.4|66734.4|66744.1|66724.1|254
1604439000000|2020-11-03 21:30:00|66746.7|66726.7|66735.4|66715.4|66746.8|66726.8|66732.4|66712.4|302
1604439300000|2020-11-03 21:35:00|66734.9|66714.9|66744.4|66724.4|66745.4|66725.4|66730.5|66710.5|346
1604439600000|2020-11-03 21:40:00|66743.9|66723.9|66740.6|66720.6|66749.5|66729.5|66736.4|66716.4|288
1604439900000|2020-11-03 21:45:00|66740.8|66720.8|66733.2|66713.2|66741.2|66721.2|66731|66711|433
1604440200000|2020-11-03 21:50:00|66733.6|66713.6|66733.3|66713.3|66737.9|66714.6|66730|66707.4|245
1604440500000|2020-11-03 21:55:00|66732.1|66712.1|66863.6|66786.4|66888.7|66787.1|66729.8|66684.2|360
1604440800000|2020-11-03 22:00:00|66864.1|66785.6|66822.3|66691.3|66874.9|66790.9|66822|66691|39
1604441100000|2020-11-03 22:05:00|66831.2|66700.2|66815.1|66703.7|66851.3|66720.3|66799|66670.8|196
1604441400000|2020-11-03 22:10:00|66832.8|66706.7|66796.3|66701.9|66832.8|66722.4|66779|66672.3|149
1604441700000|2020-11-03 22:15:00|66795|66716.6|66800.9|66714.7|66830.8|66722.7|66782.4|66679.4|106
1604442000000|2020-11-03 22:20:00|66782.4|66684.4|66790.9|66702.6|66813.7|66719.8|66782.4|66684.4|138
1604442300000|2020-11-03 22:25:00|66798.2|66716.6|66798.5|66716.9|66818.9|66719.4|66779.9|66681.6|87
1604442600000|2020-11-03 22:30:00|66799.9|66719.7|66794.6|66709.4|66813.2|66726|66783|66686|165
1604442900000|2020-11-03 22:35:00|66795.4|66710.5|66800.7|66705.1|66808.8|66723.2|66785.7|66676.3|147
1604443200000|2020-11-03 22:40:00|66800.8|66709.2|66768.7|66702.6|66807.7|66719.8|66767.5|66675|228
1604443500000|2020-11-03 22:45:00|66767.2|66702.1|66769.8|66700.4|66780.1|66715.6|66765.3|66693.5|209
1604443800000|2020-11-03 22:50:00|66770.3|66703.9|66762.7|66711.2|66788.5|66731|66747.6|66690.4|181
1604444100000|2020-11-03 22:55:00|66763.4|66707.7|66764.8|66718.5|66777.9|66731|66731.1|66698|244
1604444400000|2020-11-03 23:00:00|66764.9|66716.8|66723.1|66703.1|66768.1|66730.9|66718.7|66694.1|433
1604444700000|2020-11-03 23:05:00|66723.3|66703.3|66691.1|66671.1|66725.8|66704.9|66690.2|66670.2|472
1604445000000|2020-11-03 23:10:00|66691.3|66671.3|66660.3|66640.3|66691.3|66671.3|66656.6|66625.9|484
1604445300000|2020-11-03 23:15:00|66660.5|66640.5|66609.2|66589.2|66661.6|66641.6|66609.2|66585.5|642
1604445600000|2020-11-03 23:20:00|66608|66588|66614.6|66594.6|66634.3|66602.8|66605.5|66585.5|542
1604445900000|2020-11-03 23:25:00|66612.5|66592.5|66616.6|66596.6|66618.2|66598.2|66609.9|66589.9|387
1604446200000|2020-11-03 23:30:00|66616|66596|66632.7|66591.3|66649.9|66616.2|66606.3|66582.9|462
1604446500000|2020-11-03 23:35:00|66632.6|66591.2|66590.3|66570.3|66646.1|66599.6|66590.1|66570.1|429
1604446800000|2020-11-03 23:40:00|66590.5|66570.5|66560.7|66508.5|66614.5|66572|66518.8|66490.4|669
1604447100000|2020-11-03 23:45:00|66559.4|66506.4|66571.6|66538.4|66586.4|66544.7|66542.1|66493.5|637
1604447400000|2020-11-03 23:50:00|66570.3|66538.9|66566.4|66546.4|66574.9|66547.8|66561.3|66533.5|375
1604447700000|2020-11-03 23:55:00|66566.3|66546.3|66629.5|66609.5|66644.5|66618.6|66563.2|66543.2|606
1604448000000|2020-11-04 00:00:00|66630.4|66610.4|66641.4|66607.9|66688.6|66664.9|66585|66550.4|856
1604448300000|2020-11-04 00:05:00|66638.1|66618.1|66587.6|66517.1|66647.7|66620.7|66532.7|66478.5|810
1604448600000|2020-11-04 00:10:00|66569.9|66514.3|66544.6|66514.2|66595.6|66534.3|66505.5|66485.5|725
1604448900000|2020-11-04 00:15:00|66542.3|66515.4|66579.6|66559.6|66610.4|66583.9|66504.2|66484.2|737
1604449200000|2020-11-04 00:20:00|66595|66568.8|66608.5|66588.5|66665.2|66645.2|66558.2|66526.3|748
1604449500000|2020-11-04 00:25:00|66610.5|66584.9|66735.6|66705.9|66744.7|66724.7|66598.1|66577.6|824
1604449800000|2020-11-04 00:30:00|66734.6|66708|66713.9|66693.9|66752.7|66724|66692.8|66672.8|709
1604450100000|2020-11-04 00:35:00|66715.8|66695.8|66807.8|66787.8|66891.8|66854.7|66707.6|66677.9|949
1604450400000|2020-11-04 00:40:00|66808.6|66788.6|66825.7|66805.7|66831.2|66807|66724.1|66693.3|840
1604450700000|2020-11-04 00:45:00|66823|66803|66859.7|66839.7|66905|66884.9|66819.3|66799.3|844
1604451000000|2020-11-04 00:50:00|66860.1|66840.1|66940.5|66911.2|66955.7|66935.7|66840.2|66810.2|816
1604451300000|2020-11-04 00:55:00|66942.5|66922.5|67145.4|67125.4|67150.3|67130.3|66929.4|66909.4|926
1604451600000|2020-11-04 01:00:00|67145.9|67125.9|67014.1|66994.1|67212.8|67192.8|66977.7|66957.7|1007
1604451900000|2020-11-04 01:05:00|67014.2|66994.2|66992.8|66972.8|67032.8|67012.8|66988.2|66960.4|782
1604452200000|2020-11-04 01:10:00|66991.8|66971.8|66989.5|66957.1|67018.2|66976.6|66906.2|66872.9|889
1604452500000|2020-11-04 01:15:00|66978.6|66948.5|66979.9|66959.9|67011.5|66971.6|66948|66928|720
1604452800000|2020-11-04 01:20:00|66987.8|66949.9|66971|66945|66993.4|66973.4|66957.8|66936.6|699
1604453100000|2020-11-04 01:25:00|66963|66943|67107.8|67087.8|67150.8|67130.8|66963|66943|1033
1604453400000|2020-11-04 01:30:00|67108.3|67088.3|67188.8|67168.8|67213.1|67193.1|67106.5|67086.5|1035
1604453700000|2020-11-04 01:35:00|67186.2|67166.2|67177.2|67157.2|67195.6|67175.6|67097.5|67077.5|955
1604454000000|2020-11-04 01:40:00|67177.9|67157.9|67062.1|67042.1|67178.2|67158.2|67034.2|67014.2|1004
1604454300000|2020-11-04 01:45:00|67062.9|67042.9|67088.1|67068.1|67096.3|67076.3|67031.1|67011.1|907
1604454600000|2020-11-04 01:50:00|67089.4|67069.4|67059.2|67039.2|67109.8|67089.8|67035.3|67015.3|905
1604454900000|2020-11-04 01:55:00|67059.6|67039.6|67088.5|67068.5|67097.1|67077.1|67052.6|67032.6|824
1604455200000|2020-11-04 02:00:00|67086.8|67066.8|67067.7|67047.7|67088.1|67068.1|67035|67015|832
1604455500000|2020-11-04 02:05:00|67068.3|67048.3|67094.4|67074.4|67099.5|67079.5|67064.1|67044.1|761
1604455800000|2020-11-04 02:10:00|67094.7|67074.7|67037.2|67017.2|67096.1|67076.1|67036|67016|830
1604456100000|2020-11-04 02:15:00|67034.3|67014.3|67153.1|67133.1|67181|67161|67032.2|67012.2|953
1604456400000|2020-11-04 02:20:00|67152.8|67132.8|67311|67291|67311.3|67291.3|67149.8|67129.8|1065
1604456700000|2020-11-04 02:25:00|67313.1|67293.1|67329.3|67309.3|67393.8|67373.8|67284.4|67264.4|1089
1604457000000|2020-11-04 02:30:00|67328.3|67308.3|67343.9|67323.9|67390.5|67370.5|67306.7|67286.7|1063
1604457300000|2020-11-04 02:35:00|67341.6|67321.6|67414.8|67394.8|67417.7|67397.7|67335.9|67315.9|1033
1604457600000|2020-11-04 02:40:00|67416.2|67396.2|67724.8|67704.8|67759|67739|67415.4|67395.4|1130
1604457900000|2020-11-04 02:45:00|67726.6|67706.6|67481.9|67461.9|67755.1|67735.1|67442.8|67422.8|1083
1604458200000|2020-11-04 02:50:00|67482.1|67462.1|67362.3|67342.3|67586.9|67566.9|67352.4|67332.4|1056
1604458500000|2020-11-04 02:55:00|67362.5|67342.5|67522.7|67502.7|67523.5|67503.5|67360.8|67340.8|1035
1604458800000|2020-11-04 03:00:00|67523.2|67503.2|67402.2|67382.2|67523.4|67503.4|67364.1|67344.1|966
1604459100000|2020-11-04 03:05:00|67397.6|67377.6|67351.9|67331.9|67440.8|67420.8|67348.8|67328.8|927
1604459400000|2020-11-04 03:10:00|67350.9|67330.9|67303.2|67283.2|67363.3|67342.9|67166.8|67146.8|1034
1604459700000|2020-11-04 03:15:00|67303.6|67283.6|67267.4|67247.4|67303.6|67283.6|67223.4|67203.4|929
1604460000000|2020-11-04 03:20:00|67261.2|67241.2|67262|67242|67267.7|67247.7|67181.7|67161.7|861
1604460300000|2020-11-04 03:25:00|67260.8|67240.8|67247.6|67227.6|67290.6|67270.6|67235.1|67215.1|844
1604460600000|2020-11-04 03:30:00|67247.7|67227.7|67312.3|67292.3|67324.1|67304.1|67236.4|67216.4|864
1604460900000|2020-11-04 03:35:00|67313.2|67293.2|67272|67252|67322.3|67302.3|67269.5|67249.5|669
1604461200000|2020-11-04 03:40:00|67270.8|67250.8|67241.9|67221.9|67284.4|67264.4|67193.8|67173.8|820
1604461500000|2020-11-04 03:45:00|67241.8|67221.8|67253|67233|67297.8|67277.8|67241.8|67221.8|797
1604461800000|2020-11-04 03:50:00|67252.9|67232.9|67354.2|67334.2|67400.9|67380.9|67250.5|67230.5|834
1604462100000|2020-11-04 03:55:00|67355.6|67335.6|67348.5|67328.5|67355.6|67335.6|67331.8|67311.8|748
1604462400000|2020-11-04 04:00:00|67345.9|67325.9|67329|67309|67365.7|67345.7|67323.5|67303.5|711
1604462700000|2020-11-04 04:05:00|67331.8|67311.8|67366.6|67346.6|67366.6|67346.6|67331.8|67311.8|549
1604463000000|2020-11-04 04:10:00|67366.4|67346.4|67300.5|67280.5|67366.9|67346.9|67266.4|67227.8|807
1604463300000|2020-11-04 04:15:00|67297|67277|67314.2|67294.2|67314.8|67294.8|67264.1|67244.1|663
1604463600000|2020-11-04 04:20:00|67313.1|67293.1|67249.7|67229.7|67331.4|67311.4|67211.3|67191.3|865
1604463900000|2020-11-04 04:25:00|67250|67230|67135.6|67115.6|67259.2|67239.2|67122.2|67102.2|897
1604464200000|2020-11-04 04:30:00|67137.2|67117.2|67075.3|67055.3|67162.2|67142.2|67028.7|67008.7|957
1604464500000|2020-11-04 04:35:00|67074.9|67054.9|67060.8|67040.8|67108|67088|67037.1|67017.1|855
1604464800000|2020-11-04 04:40:00|67061.1|67041.1|67107.8|67087.8|67116.5|67096.5|67055.8|67035.8|755
1604465100000|2020-11-04 04:45:00|67107.1|67087.1|67147.2|67127.2|67238.8|67218.8|67106.9|67086.9|923
1604465400000|2020-11-04 04:50:00|67145.5|67125.5|67152.4|67108|67178.3|67158.3|67071.1|67050.1|806
1604465700000|2020-11-04 04:55:00|67141.8|67121.8|67189.6|67169.6|67194.5|67174.5|67126.6|67106.6|690
1604466000000|2020-11-04 05:00:00|67193.1|67173.1|67172.5|67152.5|67215.1|67183.8|67159.3|67121|772
1604466300000|2020-11-04 05:05:00|67181.2|67161.2|67119.1|67099.1|67206.5|67186.5|67112.9|67092.9|654
1604466600000|2020-11-04 05:10:00|67120|67100|67032.5|67012.5|67120|67100|67011.9|66991.9|915
1604466900000|2020-11-04 05:15:00|67034.7|67014.7|67136.9|67098.8|67139|67104.3|67032.5|67012.5|673
1604467200000|2020-11-04 05:20:00|67119.1|67099.1|67091.2|67071.2|67139.2|67099.1|67062.9|67042.9|588
1604467500000|2020-11-04 05:25:00|67090.5|67070.5|67006.7|66986.7|67091.7|67071.7|66967.1|66947.1|836
1604467800000|2020-11-04 05:30:00|67004.8|66984.8|66981.3|66961.3|67036.4|67016.4|66919.9|66899.9|879
1604468100000|2020-11-04 05:35:00|66981.7|66961.7|66967.1|66947.1|66986.2|66966.2|66940.2|66920.2|802
1604468400000|2020-11-04 05:40:00|66973.2|66953.2|66988|66968|67008.1|66988.1|66961.1|66941.1|791
1604468700000|2020-11-04 05:45:00|66989.6|66969.6|67088.7|67068.7|67113.6|67093.6|66984.2|66964.2|847
1604469000000|2020-11-04 05:50:00|67089.4|67069.4|67092.3|67072.3|67118.1|67098.1|67050.2|67030.2|773
1604469300000|2020-11-04 05:55:00|67092.1|67072.1|67162.7|67142.7|67207.6|67187.6|67075.1|67055.1|1030
1604469600000|2020-11-04 06:00:00|67162.9|67142.9|67246.6|67226.6|67267.7|67247.7|67151.6|67131.6|919
1604469900000|2020-11-04 06:05:00|67246.1|67226.1|67198.2|67178.2|67254.3|67234.3|67173.5|67153.5|833
1604470200000|2020-11-04 06:10:00|67196.4|67176.4|67117.3|67097.3|67205|67185|67101.5|67081.5|952
1604470500000|2020-11-04 06:15:00|67116.8|67096.8|67103|67083|67133.9|67113.9|67101.4|67081.4|784
1604470800000|2020-11-04 06:20:00|67102.3|67082.3|67050.1|67030.1|67110.5|67090.5|67050.1|67030.1|771
1604471100000|2020-11-04 06:25:00|67049.9|67029.9|67042.5|67022.5|67087|67067|67040.1|67020.1|775
1604471400000|2020-11-04 06:30:00|67042.4|67022.4|67099.6|67079.6|67099.6|67079.6|67010.7|66990.7|690
1604471700000|2020-11-04 06:35:00|67103.8|67083.8|67132.8|67112.8|67149.1|67129.1|67067.1|67047.1|807
1604472000000|2020-11-04 06:40:00|67133.8|67113.8|67158.8|67138.8|67169.5|67149.5|67119|67099|747
1604472300000|2020-11-04 06:45:00|67159.5|67139.5|67147.9|67127.9|67159.5|67139.5|67136.2|67116.2|664
1604472600000|2020-11-04 06:50:00|67147.8|67127.8|67168.2|67148.2|67182.1|67162.1|67141.1|67121.1|787
1604472900000|2020-11-04 06:55:00|67169|67149|67151.8|67131.8|67176|67156|67130.5|67110.5|793
1604473200000|2020-11-04 07:00:00|67152.5|67132.5|67190.5|67170.5|67194.9|67174.9|67143.1|67123.1|757
1604473500000|2020-11-04 07:05:00|67194.4|67174.4|67186.1|67166.1|67201|67181|67168|67148|813
1604473800000|2020-11-04 07:10:00|67182.9|67162.9|67192.2|67172.2|67213.8|67193.8|67179.9|67159.9|741
1604474100000|2020-11-04 07:15:00|67192.3|67172.3|67167.6|67147.6|67199.6|67179.6|67147.7|67127.7|803
1604474400000|2020-11-04 07:20:00|67168.7|67148.7|67214.1|67194.1|67216.6|67196.6|67161|67141|778
1604474700000|2020-11-04 07:25:00|67214.6|67194.6|67348.2|67328.2|67349.5|67329.5|67213|67193|1007
1604475000000|2020-11-04 07:30:00|67349.3|67329.3|67258.9|67238.9|67349.3|67329.3|67251.9|67231.9|994
1604475300000|2020-11-04 07:35:00|67262.5|67242.5|67321.9|67301.9|67361|67341|67262.5|67242.5|976
1604475600000|2020-11-04 07:40:00|67321.2|67301.2|67332.3|67312.3|67335.9|67315.9|67272|67252|951
1604475900000|2020-11-04 07:45:00|67332.4|67312.4|67350.6|67330.6|67385|67365|67332.3|67312.3|945
1604476200000|2020-11-04 07:50:00|67349.1|67329.1|67294.3|67274.3|67360.1|67340.1|67278.8|67258.8|738
1604476500000|2020-11-04 07:55:00|67295.6|67275.6|67242.3|67222.3|67356.8|67336.8|67242.3|67222.3|722
1604476800000|2020-11-04 08:00:00|67239.3|67219.3|67256.6|67236.6|67271|67251|67215.8|67195.8|721
1604477100000|2020-11-04 08:05:00|67258.3|67238.3|67265|67245|67284.8|67264.8|67248.6|67228.6|678
1604477400000|2020-11-04 08:10:00|67267.6|67247.6|67287.9|67267.9|67294.9|67274.9|67220.8|67200.8|683
1604477700000|2020-11-04 08:15:00|67288.2|67268.2|67314.9|67294.9|67324.2|67304.2|67282|67262|669
1604478000000|2020-11-04 08:20:00|67314.7|67294.7|67271.5|67251.5|67324.3|67304.3|67259|67239|645
1604478300000|2020-11-04 08:25:00|67271.2|67251.2|67284.4|67264.4|67318.1|67298.1|67262.8|67242.8|812
1604478600000|2020-11-04 08:30:00|67283.7|67263.7|67252.8|67232.8|67293.2|67273.2|67252.8|67232.8|716
1604478900000|2020-11-04 08:35:00|67252.1|67232.1|67275.4|67255.4|67291.1|67271.1|67250.3|67230.3|819
1604479200000|2020-11-04 08:40:00|67275.3|67255.3|67259.1|67239.1|67279.2|67259.2|67247.1|67227.1|688
1604479500000|2020-11-04 08:45:00|67258.6|67238.6|67277|67257|67279.4|67259.4|67254.7|67234.7|611
1604479800000|2020-11-04 08:50:00|67277.1|67257.1|67317.3|67297.3|67317.3|67297.3|67272.4|67252.4|611
1604480100000|2020-11-04 08:55:00|67316.2|67296.2|67315.2|67295.2|67323|67303|67291.9|67271.9|736
1604480400000|2020-11-04 09:00:00|67317.4|67297.4|67345.5|67325.5|67349.8|67329.8|67306.1|67286.1|796
1604480700000|2020-11-04 09:05:00|67344.9|67324.9|67324.9|67304.9|67351.9|67331.9|67320.8|67300.8|524
1604481000000|2020-11-04 09:10:00|67325|67305|67340.9|67320.9|67341.8|67321.8|67316.5|67296.5|547
1604481300000|2020-11-04 09:15:00|67340.8|67320.8|67348.4|67328.4|67350.2|67330.2|67333.4|67313.4|572
1604481600000|2020-11-04 09:20:00|67348.3|67328.3|67346.9|67326.9|67352|67332|67344|67324|342
1604481900000|2020-11-04 09:25:00|67348.1|67328.1|67366.4|67346.4|67388.6|67368.6|67344.4|67324.4|630
1604482200000|2020-11-04 09:30:00|67367.3|67347.3|67382.8|67362.8|67390.5|67370.5|67364.2|67344.2|671
1604482500000|2020-11-04 09:35:00|67383.3|67363.3|67392.2|67372.2|67405.4|67385.4|67379.8|67359.8|699
1604482800000|2020-11-04 09:40:00|67394|67374|67299.5|67279.5|67394.4|67374.4|67288.5|67268.5|864
1604483100000|2020-11-04 09:45:00|67298.3|67278.3|67199.5|67179.5|67301.2|67281.2|67184.7|67164.7|935
1604483400000|2020-11-04 09:50:00|67199.6|67179.6|67200.6|67180.6|67207.1|67187.1|67155.6|67135.6|764
1604483700000|2020-11-04 09:55:00|67200.7|67180.7|67224.7|67204.7|67279.8|67213.5|67190.8|67170.8|496
1604484000000|2020-11-04 10:00:00|67224.6|67204.6|67249.7|67229.7|67273|67253|67223.6|67203.4|591
1604484300000|2020-11-04 10:05:00|67249.9|67229.9|67250.8|67230.8|67267.3|67245.9|67246.7|67226.7|487
1604484600000|2020-11-04 10:10:00|67250.7|67230.7|67212.5|67192.5|67250.7|67230.7|67212.5|67192.5|331
1604484900000|2020-11-04 10:15:00|67207.4|67187.4|67181.3|67161.3|67208.6|67188.6|67176.8|67156.8|494
1604485200000|2020-11-04 10:20:00|67181.5|67161.5|67148.3|67128.3|67182|67162|67141|67121|408
1604485500000|2020-11-04 10:25:00|67149.4|67129.4|67130.9|67110.9|67174.5|67154.5|67130.7|67110.7|500
1604485800000|2020-11-04 10:30:00|67130|67110|67094.4|67074.4|67149.8|67129.8|67084.6|67064.6|583
1604486100000|2020-11-04 10:35:00|67094.6|67074.6|67085.8|67065.8|67110|67090|67084.4|67064.4|521
1604486400000|2020-11-04 10:40:00|67084.1|67064.1|67045.1|67025.1|67084.1|67064.1|67045.1|67025.1|736
1604486700000|2020-11-04 10:45:00|67046|67026|67024.8|67004.8|67049.1|67029.1|67001.4|66981.4|718
1604487000000|2020-11-04 10:50:00|67024.5|67004.5|66978.9|66958.9|67045.3|67025.3|66967.6|66947.6|635
1604487300000|2020-11-04 10:55:00|66977.9|66957.9|66950.3|66930.3|66978.7|66958.7|66900|66880|741
1604487600000|2020-11-04 11:00:00|66950.4|66930.4|66998.4|66978.4|66999.3|66979.3|66949.1|66929.1|630
1604487900000|2020-11-04 11:05:00|66998.6|66978.6|66984|66964|66998.6|66978.6|66964.9|66944.9|565
1604488200000|2020-11-04 11:10:00|66984.2|66964.2|66931.3|66911.3|66988.2|66968.2|66930.5|66910.5|554
1604488500000|2020-11-04 11:15:00|66931.7|66911.7|66912.8|66892.8|66931.7|66911.7|66870.3|66850.3|738
1604488800000|2020-11-04 11:20:00|66912.6|66892.6|66918.6|66898.6|66927.6|66907.6|66903.4|66883.4|578
1604489100000|2020-11-04 11:25:00|66918.3|66898.3|66915|66895|66918.3|66898.3|66884.5|66864.5|608
1604489400000|2020-11-04 11:30:00|66914.9|66894.9|66898.8|66878.8|66928.1|66908.1|66893.3|66873.3|521
1604489700000|2020-11-04 11:35:00|66898.7|66878.7|66901.1|66881.1|66912.8|66892.8|66882.7|66862.7|586
1604490000000|2020-11-04 11:40:00|66901.2|66881.2|66883.9|66863.9|66910.3|66890.3|66879.6|66859.6|603
1604490300000|2020-11-04 11:45:00|66883.3|66863.3|66810.8|66790.8|66884.1|66864.1|66785.9|66765.9|789
1604490600000|2020-11-04 11:50:00|66811|66791|66843.9|66823.9|66849.9|66829.9|66810.5|66790.5|694
1604490900000|2020-11-04 11:55:00|66843.2|66823.2|66822.8|66802.8|66849.4|66829.4|66819.4|66799.4|578
1604491200000|2020-11-04 12:00:00|66822.5|66802.5|66804.7|66784.7|66827.4|66807.4|66767.8|66747.8|795
1604491500000|2020-11-04 12:05:00|66802.4|66782.4|66772.2|66752.2|66808.5|66788.5|66755.2|66735.2|707
1604491800000|2020-11-04 12:10:00|66772.3|66752.3|66677.6|66657.6|66773.6|66753.6|66674.2|66654.2|718
1604492100000|2020-11-04 12:15:00|66677.5|66657.5|66598.8|66578.8|66691.6|66671.6|66576.4|66556.4|912
1604492400000|2020-11-04 12:20:00|66598.5|66578.5|66481|66461|66598.7|66578.7|66480.9|66460.9|914
1604492700000|2020-11-04 12:25:00|66481.7|66461.7|66500|66480|66541.6|66521.6|66430.5|66400.6|1028
1604493000000|2020-11-04 12:30:00|66500.1|66480.1|66580.8|66560.8|66590|66570|66498.3|66478.3|858
1604493300000|2020-11-04 12:35:00|66580.1|66560.1|66591.3|66571.3|66616|66596|66566|66546|767
1604493600000|2020-11-04 12:40:00|66591.5|66571.5|66600.5|66580.5|66682.2|66662.2|66584.7|66564.7|807
1604493900000|2020-11-04 12:45:00|66599.7|66579.7|66534.9|66514.9|66601.9|66581.9|66506.1|66486.1|774
1604494200000|2020-11-04 12:50:00|66534.6|66514.6|66526.6|66506.6|66567.9|66547.9|66517.6|66497.6|781
1604494500000|2020-11-04 12:55:00|66526.4|66506.4|66567.9|66547.9|66575.6|66555.6|66514.1|66494.1|765
1604494800000|2020-11-04 13:00:00|66568.1|66548.1|66575.6|66555.6|66582.7|66562.7|66561.1|66541.1|862
1604495100000|2020-11-04 13:05:00|66575.4|66555.4|66611.9|66591.9|66613.4|66593.4|66575|66555|688
1604495400000|2020-11-04 13:10:00|66612.3|66592.3|66651.5|66631.5|66653.1|66633.1|66599.8|66579.8|624
1604495700000|2020-11-04 13:15:00|66651.8|66631.8|66650.8|66630.8|66657.9|66637.9|66607.3|66587.3|757
1604496000000|2020-11-04 13:20:00|66651.5|66631.5|66661.3|66641.3|66675.1|66655.1|66649.8|66629.8|664
1604496300000|2020-11-04 13:25:00|66660.9|66640.9|66616.9|66596.9|66669.4|66649.4|66610.3|66590.3|669
1604496600000|2020-11-04 13:30:00|66613.4|66593.4|66615.9|66595.9|66633.7|66613.7|66612.6|66592.6|615
1604496900000|2020-11-04 13:35:00|66616|66596|66643.5|66623.5|66651.6|66631.6|66615.2|66595.2|625
1604497200000|2020-11-04 13:40:00|66643|66623|66608.5|66588.5|66643.7|66623.7|66602.2|66582.2|764
1604497500000|2020-11-04 13:45:00|66608.3|66588.3|66592.9|66572.9|66610|66590|66577|66557|716
1604497800000|2020-11-04 13:50:00|66592.4|66572.4|66574.6|66554.6|66594.2|66574.2|66557.1|66537.1|602
1604498100000|2020-11-04 13:55:00|66574.7|66554.7|66600.4|66580.4|66602.8|66582.8|66573.2|66553.2|680
1604498400000|2020-11-04 14:00:00|66598.1|66578.1|66567.3|66547.3|66603.2|66583.2|66565.2|66545.2|772
1604498700000|2020-11-04 14:05:00|66567.8|66547.8|66572.9|66552.9|66576|66556|66561.3|66541.3|713
1604499000000|2020-11-04 14:10:00|66572.7|66552.7|66611.1|66591.1|66615.5|66595.5|66571.6|66551.6|674
1604499300000|2020-11-04 14:15:00|66610.7|66590.7|66609.8|66589.8|66618|66598|66603.8|66583.8|540
1604499600000|2020-11-04 14:20:00|66610.2|66590.2|66623.4|66603.4|66628.7|66608.7|66607.7|66587.7|598
1604499900000|2020-11-04 14:25:00|66621.4|66601.4|66665.5|66645.5|66672.5|66652.5|66616.4|66596.4|590
1604500200000|2020-11-04 14:30:00|66665.2|66645.2|66640.9|66620.9|66665.3|66645.3|66633.5|66613.5|597
1604500500000|2020-11-04 14:35:00|66641.1|66621.1|66682.8|66662.8|66697.6|66677.6|66587.1|66567.1|669
1604500800000|2020-11-04 14:40:00|66682.9|66662.9|66683.8|66663.8|66715.9|66695.9|66668.7|66646.5|598
1604501100000|2020-11-04 14:45:00|66684.6|66664.6|66669.2|66649.2|66702|66682|66659.5|66626.3|566
1604501400000|2020-11-04 14:50:00|66669.1|66649.1|66640.5|66620.5|66683.2|66663.2|66640.2|66615.4|734
1604501700000|2020-11-04 14:55:00|66640.4|66620.4|66566.9|66546.9|66644.3|66624.3|66566.4|66546.4|718
1604502000000|2020-11-04 15:00:00|66566.5|66546.5|66529.8|66509.8|66569|66549|66519.7|66499.7|705
1604502300000|2020-11-04 15:05:00|66530.9|66510.9|66539.5|66519.5|66546.2|66526.2|66530.9|66510.9|546
1604502600000|2020-11-04 15:10:00|66539.6|66519.6|66513|66493|66541.8|66521.8|66510.5|66490.5|758
1604502900000|2020-11-04 15:15:00|66513.3|66493.3|66467.6|66447.6|66514.1|66494.1|66467.5|66447.5|758
1604503200000|2020-11-04 15:20:00|66468|66448|66474.6|66454.6|66478.9|66458.9|66466.5|66446.5|638
1604503500000|2020-11-04 15:25:00|66474.5|66454.5|66483.5|66463.5|66508.3|66488.3|66472.3|66452.3|697
1604503800000|2020-11-04 15:30:00|66483.2|66463.2|66462.8|66442.8|66484.7|66464.7|66461.3|66441.3|798
1604504100000|2020-11-04 15:35:00|66462.9|66442.9|66516.5|66496.5|66517.4|66497.4|66461.1|66441.1|699
1604504400000|2020-11-04 15:40:00|66516.4|66496.4|66500|66480|66516.7|66496.7|66499.1|66479.1|562
1604504700000|2020-11-04 15:45:00|66500.1|66480.1|66495.1|66475.1|66503.7|66483.7|66489.9|66469.9|669
1604505000000|2020-11-04 15:50:00|66495|66475|66507.4|66487.4|66516|66496|66494.8|66474.8|693
1604505300000|2020-11-04 15:55:00|66507.3|66487.3|66447|66427|66507.3|66487.3|66444.9|66424.9|786
1604505600000|2020-11-04 16:00:00|66447.4|66427.4|66426.2|66406.2|66458.1|66438.1|66422.8|66402.8|810
1604505900000|2020-11-04 16:05:00|66425.9|66405.9|66440.2|66420.2|66451.7|66431.7|66422.4|66402.4|755
1604506200000|2020-11-04 16:10:00|66440.1|66420.1|66465.5|66445.5|66497.5|66473|66439.8|66419.8|782
1604506500000|2020-11-04 16:15:00|66465.4|66445.4|66459.4|66439.4|66475|66455|66458.6|66438.6|658
1604506800000|2020-11-04 16:20:00|66459.3|66439.3|66516|66472.7|66522.6|66472.7|66441.4|66421.4|776
1604507100000|2020-11-04 16:25:00|66514.4|66470.3|66462.4|66442.4|66521.3|66506.4|66461.5|66441.5|810
1604507400000|2020-11-04 16:30:00|66462.9|66442.9|66491.5|66471.5|66496.1|66476.1|66447.6|66427.6|671
1604507700000|2020-11-04 16:35:00|66491.8|66471.8|66492.7|66472.7|66495.9|66475.9|66482.7|66462.7|598
1604508000000|2020-11-04 16:40:00|66492.4|66472.4|66483.2|66463.2|66495.1|66475.1|66480.7|66460.7|576
1604508300000|2020-11-04 16:45:00|66483.5|66463.5|66403.1|66383.1|66483.9|66463.9|66401.7|66381.7|593
1604508600000|2020-11-04 16:50:00|66403.7|66383.7|66404.7|66384.7|66407.6|66387.6|66379.9|66359.9|691
1604508900000|2020-11-04 16:55:00|66403.2|66383.2|66345.2|66325.2|66405|66385|66330.7|66310.7|846
1604509200000|2020-11-04 17:00:00|66345.4|66325.4|66328.1|66308.1|66358.2|66332.3|66324.1|66304.1|646
1604509500000|2020-11-04 17:05:00|66328.3|66308.3|66357.1|66337.1|66362.8|66342.8|66321.4|66301.4|731
1604509800000|2020-11-04 17:10:00|66356.6|66336.6|66379.7|66359.7|66383.5|66363.5|66355.7|66335.7|646
1604510100000|2020-11-04 17:15:00|66379.3|66359.3|66381.7|66361.7|66392.1|66372.1|66375.9|66355.9|654
1604510400000|2020-11-04 17:20:00|66381.9|66361.9|66367.9|66347.9|66389.4|66369.4|66366.9|66346.9|580
1604510700000|2020-11-04 17:25:00|66368|66348|66357.3|66337.3|66370.8|66350.8|66355|66335|637
1604511000000|2020-11-04 17:30:00|66357.1|66337.1|66337|66317|66362.1|66342.1|66337|66317|589
1604511300000|2020-11-04 17:35:00|66337.3|66317.3|66318.3|66298.3|66337.8|66317.8|66317.3|66297.3|646
1604511600000|2020-11-04 17:40:00|66318.2|66298.2|66308.9|66288.9|66318.7|66298.7|66298.2|66278.2|547
1604511900000|2020-11-04 17:45:00|66309.1|66289.1|66306.8|66286.8|66314.9|66294.9|66302|66282|675
1604512200000|2020-11-04 17:50:00|66306.6|66286.6|66313.5|66293.5|66330.8|66310.8|66302.9|66282.9|686
1604512500000|2020-11-04 17:55:00|66313.9|66293.9|66306.4|66286.4|66314|66294|66303|66283|622
1604512800000|2020-11-04 18:00:00|66306.5|66286.5|66298.4|66278.4|66310.1|66290.1|66298|66278|594
1604513100000|2020-11-04 18:05:00|66298.3|66278.3|66293.1|66273.1|66299.1|66279.1|66285.1|66265.1|502
1604513400000|2020-11-04 18:10:00|66293.4|66273.4|66284.2|66264.2|66300.1|66280.1|66281.9|66261.9|649
1604513700000|2020-11-04 18:15:00|66284.5|66264.5|66289.2|66269.2|66292.8|66272.8|66281|66261|561
1604514000000|2020-11-04 18:20:00|66289.6|66269.6|66290.3|66270.3|66293.7|66276.7|66286.3|66268|593
1604514300000|2020-11-04 18:25:00|66290.4|66270.4|66272.1|66252.1|66296.5|66276.5|66266.8|66246.8|556
1604514600000|2020-11-04 18:30:00|66272.2|66252.2|66258.4|66238.4|66274|66254|66256.7|66236.7|495
1604514900000|2020-11-04 18:35:00|66258.3|66238.3|66238.3|66218.3|66259.1|66239.1|66235.3|66215.3|556
1604515200000|2020-11-04 18:40:00|66238.1|66218.1|66254.4|66234.4|66274.6|66254.6|66236.9|66216.9|694
1604515500000|2020-11-04 18:45:00|66254.3|66234.3|66267.4|66247.4|66270.1|66250.1|66250.8|66230.8|554
1604515800000|2020-11-04 18:50:00|66267.2|66247.2|66273.9|66253.9|66275.1|66255.1|66263.9|66243.9|546
1604516100000|2020-11-04 18:55:00|66273.6|66253.6|66266.7|66246.7|66285.7|66265.7|66260.9|66240.9|512
1604516400000|2020-11-04 19:00:00|66266.3|66246.3|66288.4|66268.4|66290.2|66270.2|66263|66243|564
1604516700000|2020-11-04 19:05:00|66288.3|66268.3|66292.9|66272.9|66295.5|66275.5|66284.2|66264.2|445
1604517000000|2020-11-04 19:10:00|66292.8|66272.8|66297.5|66277.5|66302.1|66282.1|66288.6|66268.6|471
1604517300000|2020-11-04 19:15:00|66297.6|66277.6|66282.9|66262.9|66300.9|66280.9|66281.5|66261.5|534
1604517600000|2020-11-04 19:20:00|66282.7|66262.7|66264.2|66244.2|66283.5|66263.5|66263|66243|526
1604517900000|2020-11-04 19:25:00|66264.3|66244.3|66273.2|66253.2|66277.5|66257.5|66262.7|66242.7|473
1604518200000|2020-11-04 19:30:00|66272.6|66252.6|66261.5|66241.5|66273.7|66253.7|66237.1|66217.1|483
1604518500000|2020-11-04 19:35:00|66261.8|66241.8|66273.7|66253.7|66277.5|66257.5|66257.5|66237.5|346
1604518800000|2020-11-04 19:40:00|66273.6|66253.6|66273.1|66253.1|66285.4|66265.4|66270.6|66250.6|528
1604519100000|2020-11-04 19:45:00|66272.9|66252.9|66275.7|66255.7|66278|66258|66269.7|66249.7|524
1604519400000|2020-11-04 19:50:00|66274.7|66254.7|66250.7|66230.7|66275.4|66255.4|66250.1|66230.1|492
1604519700000|2020-11-04 19:55:00|66250.5|66230.5|66233.7|66213.7|66254.9|66234.9|66232.9|66212.9|559
1604520000000|2020-11-04 20:00:00|66233.8|66213.8|66232.5|66212.5|66233.8|66213.8|66211.4|66191.4|608
1604520300000|2020-11-04 20:05:00|66232.4|66212.4|66227.5|66207.5|66238.3|66218.3|66226.3|66206.3|455
1604520600000|2020-11-04 20:10:00|66227.6|66207.6|66238.9|66218.9|66245.1|66225.1|66226.5|66206.5|494
1604520900000|2020-11-04 20:15:00|66239|66219|66236.6|66216.6|66239.6|66219.6|66226.6|66206.6|553
1604521200000|2020-11-04 20:20:00|66236.7|66216.7|66234.1|66214.1|66238.1|66218.1|66232.8|66212.8|393
1604521500000|2020-11-04 20:25:00|66234|66214|66247|66227|66250.2|66230.2|66230.9|66210.9|389
1604521800000|2020-11-04 20:30:00|66246.5|66226.5|66244.1|66224.1|66248.3|66228.3|66242.3|66222.3|333
1604522100000|2020-11-04 20:35:00|66243.9|66223.9|66246|66226|66247.6|66227.6|66241.4|66221.4|310
1604522400000|2020-11-04 20:40:00|66246.3|66226.3|66246.5|66226.5|66295.8|66275.8|66244.9|66224.9|492
1604522700000|2020-11-04 20:45:00|66246.6|66226.6|66248.5|66228.5|66250|66230|66240.5|66220.5|474
1604523000000|2020-11-04 20:50:00|66248.4|66228.4|66240.6|66220.6|66249.1|66229.1|66240|66220|562
1604523300000|2020-11-04 20:55:00|66240.4|66220.4|66242.2|66222.2|66248.1|66228.1|66238.8|66218.8|463
1604523600000|2020-11-04 21:00:00|66242.3|66222.3|66235.9|66215.9|66246.9|66226.9|66233.8|66213.8|470
1604523900000|2020-11-04 21:05:00|66235.6|66215.6|66238|66218|66239.8|66219.8|66234.4|66214.4|269
1604524200000|2020-11-04 21:10:00|66237.8|66217.8|66241.4|66221.4|66244.9|66224.9|66236.2|66216.2|296
1604524500000|2020-11-04 21:15:00|66241.3|66221.3|66248.6|66228.6|66256.1|66236.1|66238.8|66218.8|315
1604524800000|2020-11-04 21:20:00|66249.2|66229.2|66249.6|66229.6|66255.2|66235.2|66247.4|66227.4|180
1604525100000|2020-11-04 21:25:00|66250.6|66230.6|66250.6|66230.6|66254.1|66234.1|66245.1|66225.1|241
1604525400000|2020-11-04 21:30:00|66248.7|66228.7|66246.8|66226.8|66249.8|66229.8|66244.7|66224.7|295
1604525700000|2020-11-04 21:35:00|66248.2|66228.2|66246.9|66226.9|66251.3|66231.3|66242.3|66222.3|266
1604526000000|2020-11-04 21:40:00|66245.8|66225.8|66234.2|66194.8|66245.8|66225.8|66233.3|66191.7|230
1604526300000|2020-11-04 21:45:00|66234.6|66190.5|66229.4|66198.1|66236|66209|66220.1|66188|310
1604526600000|2020-11-04 21:50:00|66228.7|66198.7|66232.2|66193.3|66243.2|66208.3|66222.3|66185.3|194
1604526900000|2020-11-04 21:55:00|66231.4|66195.7|66265.1|66202.8|66268.1|66208|66212.9|66180.8|353
1604527200000|2020-11-04 22:00:00|66290.9|66180.7|66299|66210.8|66311.5|66214.2|66274.3|66176.5|62
1604527500000|2020-11-04 22:05:00|66303.4|66189.9|66271.5|66221.2|66311.1|66230.1|66264.1|66170.5|200
1604527800000|2020-11-04 22:10:00|66269.6|66221.8|66260.7|66214.3|66288.7|66231.3|66250.6|66187.3|235
1604528100000|2020-11-04 22:15:00|66260|66209.2|66251.4|66189.6|66260|66229|66237.3|66185.5|208
1604528400000|2020-11-04 22:20:00|66250.2|66191.1|66216.6|66196.6|66255.8|66200.7|66214.9|66172.6|196
1604528700000|2020-11-04 22:25:00|66218.8|66198.8|66229.9|66185.8|66245.8|66204.8|66217.3|66181.4|149
1604529000000|2020-11-04 22:30:00|66227.1|66192.7|66221.6|66201.6|66231.5|66204.5|66215.6|66184.1|198
1604529300000|2020-11-04 22:35:00|66220.3|66200.3|66222|66202|66235.4|66207.3|66216.5|66188.9|239
1604529600000|2020-11-04 22:40:00|66220.6|66200.6|66232.9|66212.9|66237.3|66215.2|66217.6|66190.5|264
1604529900000|2020-11-04 22:45:00|66233|66213|66283.1|66202.1|66298.3|66263.8|66232.2|66196.3|341
1604530200000|2020-11-04 22:50:00|66281.1|66203.8|66292.4|66213.3|66302.6|66222.7|66280.4|66191.2|247
1604530500000|2020-11-04 22:55:00|66288.9|66215|66289.6|66211.9|66303.9|66220.5|66278.3|66205.3|249
1604530800000|2020-11-04 23:00:00|66286.2|66206.6|66272.1|66216.9|66296.8|66232.8|66268.9|66202.2|407
1604531100000|2020-11-04 23:05:00|66273.1|66214.7|66273.4|66221.7|66279.2|66227.8|66269.1|66212.9|303
1604531400000|2020-11-04 23:10:00|66273.2|66219.7|66274.8|66222.4|66277.8|66227.8|66270.1|66212.3|240
1604531700000|2020-11-04 23:15:00|66274.5|66223.3|66254.5|66221.5|66286.4|66250.7|66245.7|66209.5|327
1604532000000|2020-11-04 23:20:00|66247.6|66227.6|66246.9|66226.9|66279.9|66231.1|66243.6|66209.9|323
1604532300000|2020-11-04 23:25:00|66245.7|66225.7|66244.5|66224.5|66248.9|66228.9|66242.3|66222.3|167
1604532600000|2020-11-04 23:30:00|66245.1|66225.1|66247.8|66227.8|66250.7|66230.7|66241.6|66221.6|276
1604532900000|2020-11-04 23:35:00|66248|66228|66267.5|66231.6|66273.4|66250.2|66247.7|66225.4|380
1604533200000|2020-11-04 23:40:00|66268.3|66229.3|66265.7|66245.7|66269|66249|66246|66223.6|362
1604533500000|2020-11-04 23:45:00|66266|66246|66265.1|66245.1|66268.9|66248.9|66259.5|66239.5|295
1604533800000|2020-11-04 23:50:00|66266.2|66246.2|66268.8|66248.8|66270.1|66250.1|66260.5|66240.5|375
1604534100000|2020-11-04 23:55:00|66268.7|66248.7|66267.6|66247.6|66274.2|66254.2|66265.8|66245.8|366
1604534400000|2020-11-05 00:00:00|66269.8|66249.8|66260.5|66240.5|66287|66267|66259.1|66239.1|619
1604534700000|2020-11-05 00:05:00|66261|66241|66242.5|66222.5|66261.7|66241.7|66242.3|66222.3|458
1604535000000|2020-11-05 00:10:00|66242.8|66222.8|66213|66193|66243.5|66223.5|66206.3|66186.3|691
1604535300000|2020-11-05 00:15:00|66213.3|66193.3|66210|66190|66214.2|66194.2|66169.2|66149.2|779
1604535600000|2020-11-05 00:20:00|66209.7|66189.7|66250.4|66230.4|66253.1|66233.1|66208.3|66188.3|704
1604535900000|2020-11-05 00:25:00|66250.2|66230.2|66245.8|66225.8|66262.2|66242.2|66223.3|66203.3|744
1604536200000|2020-11-05 00:30:00|66245.9|66225.9|66267.3|66247.3|66268.8|66248.8|66242.7|66222.7|647
1604536500000|2020-11-05 00:35:00|66270.1|66250.1|66276.8|66256.8|66293.3|66273.3|66265.6|66245.6|673
1604536800000|2020-11-05 00:40:00|66276.6|66256.6|66268.6|66248.6|66277.5|66257.5|66259.3|66239.3|584
1604537100000|2020-11-05 00:45:00|66268.3|66248.3|66278.6|66258.6|66287.5|66267.5|66267.3|66247.3|457
1604537400000|2020-11-05 00:50:00|66278.4|66258.4|66310|66290|66327.9|66307.9|66277.6|66257.6|686
1604537700000|2020-11-05 00:55:00|66309.9|66289.9|66335.5|66315.5|66347.1|66327.1|66292.5|66272.5|721
1604538000000|2020-11-05 01:00:00|66332.5|66312.5|66383.8|66363.8|66390.6|66370.6|66323.1|66303.1|950
1604538300000|2020-11-05 01:05:00|66383.4|66363.4|66417.1|66397.1|66439.5|66419.5|66380.9|66360.9|843
1604538600000|2020-11-05 01:10:00|66417.3|66397.3|66356.6|66336.6|66421.4|66401.4|66337.1|66317.1|797
1604538900000|2020-11-05 01:15:00|66355.7|66335.7|66353.6|66333.6|66382.8|66362.8|66307.9|66287.9|883
1604539200000|2020-11-05 01:20:00|66354.6|66334.6|66381.8|66361.8|66386.1|66366.1|66331.9|66311.9|837
1604539500000|2020-11-05 01:25:00|66382|66362|66375.7|66355.7|66392.6|66372.6|66361.4|66341.4|731
1604539800000|2020-11-05 01:30:00|66375.1|66355.1|66389.7|66369.7|66450.4|66430.4|66369.5|66349.5|904
1604540100000|2020-11-05 01:35:00|66389.6|66369.6|66464.6|66444.6|66488.7|66468.7|66379.2|66359.2|930
1604540400000|2020-11-05 01:40:00|66462.9|66442.9|66452.1|66432.1|66475.5|66455.5|66429.4|66409.4|891
1604540700000|2020-11-05 01:45:00|66452|66432|66486.1|66466.1|66500.6|66480.6|66445.3|66425.3|766
1604541000000|2020-11-05 01:50:00|66485.5|66465.5|66500.3|66480.3|66515.3|66495.3|66463.3|66443.3|949
1604541300000|2020-11-05 01:55:00|66498.8|66478.8|66479.8|66459.8|66519.7|66499.7|66476.1|66456.1|813
1604541600000|2020-11-05 02:00:00|66479.4|66459.4|66499.5|66479.5|66513.7|66493.7|66478.7|66458.7|803
1604541900000|2020-11-05 02:05:00|66500.1|66480.1|66567.5|66547.5|66578.2|66558.2|66493.6|66473.6|941
1604542200000|2020-11-05 02:10:00|66571.9|66551.9|66545.4|66525.4|66575.1|66555.1|66518.3|66498.3|889
1604542500000|2020-11-05 02:15:00|66546|66526|66578.4|66558.4|66583.5|66563.5|66537.4|66517.4|822
1604542800000|2020-11-05 02:20:00|66578.3|66558.3|66582.6|66562.6|66641.6|66621.6|66567.4|66547.4|964
1604543100000|2020-11-05 02:25:00|66582.8|66562.8|66558.5|66538.5|66585.1|66565.1|66553.9|66533.9|837
1604543400000|2020-11-05 02:30:00|66558.4|66538.4|66556|66536|66575.5|66555.5|66535.8|66515.8|889
1604543700000|2020-11-05 02:35:00|66555.3|66535.3|66516.5|66496.5|66558|66538|66503.8|66483.8|886
1604544000000|2020-11-05 02:40:00|66516.9|66496.9|66483.2|66463.2|66538.9|66518.9|66479.8|66459.8|788
1604544300000|2020-11-05 02:45:00|66482.7|66462.7|66467.4|66447.4|66495.8|66475.8|66464|66444|797
1604544600000|2020-11-05 02:50:00|66467.9|66447.9|66492.5|66472.5|66504.8|66484.8|66460.8|66440.8|807
1604544900000|2020-11-05 02:55:00|66492.6|66472.6|66486.5|66466.5|66508|66488|66470.7|66450.7|783
1604545200000|2020-11-05 03:00:00|66486.2|66466.2|66465.5|66445.5|66493.4|66473.4|66461.8|66441.8|772
1604545500000|2020-11-05 03:05:00|66465.4|66445.4|66482|66462|66488.7|66468.7|66465.4|66445.4|668
1604545800000|2020-11-05 03:10:00|66481.9|66461.9|66483|66463|66487.1|66467.1|66472.9|66452.9|672
1604546100000|2020-11-05 03:15:00|66482.8|66462.8|66488.5|66468.5|66504.1|66484.1|66482.6|66462.6|719
1604546400000|2020-11-05 03:20:00|66489|66469|66477.7|66457.7|66503.3|66483.3|66474.7|66454.7|628
1604546700000|2020-11-05 03:25:00|66475.7|66455.7|66476.3|66456.3|66482|66462.6|66468|66448|606
1604547000000|2020-11-05 03:30:00|66475.4|66455.4|66473.1|66453.1|66483.2|66469.1|66462.4|66442.4|684
1604547300000|2020-11-05 03:35:00|66473|66453|66480.3|66460.3|66495.4|66475.4|66471.3|66451.3|709
1604547600000|2020-11-05 03:40:00|66480|66460|66481.3|66461.3|66487.3|66467.4|66474|66454|706
1604547900000|2020-11-05 03:45:00|66481.4|66461.4|66471.6|66451.6|66486.8|66468.9|66470.6|66450.6|508
1604548200000|2020-11-05 03:50:00|66471.4|66451.4|66464.4|66444.4|66473.4|66453.4|66456.2|66436.2|593
1604548500000|2020-11-05 03:55:00|66464.3|66444.3|66471|66451|66473.8|66453.8|66461.7|66441.7|437
1604548800000|2020-11-05 04:00:00|66470.9|66450.9|66468.7|66448.7|66477.7|66457.7|66465.5|66446.8|577
1604549100000|2020-11-05 04:05:00|66468.4|66448.4|66486.9|66466.9|66487.9|66467.9|66463.8|66443.8|569
1604549400000|2020-11-05 04:10:00|66485.3|66465.3|66493.7|66473.7|66502.7|66482.7|66484.2|66464.2|549
1604549700000|2020-11-05 04:15:00|66493.8|66473.8|66492.6|66472.6|66495.3|66475.3|66481.8|66461.8|460
1604550000000|2020-11-05 04:20:00|66492.5|66472.5|66507.6|66487.6|66509|66489|66491.5|66471.5|503
1604550300000|2020-11-05 04:25:00|66507.5|66487.5|66525.6|66505.6|66535.2|66515.2|66502.8|66482.8|585
1604550600000|2020-11-05 04:30:00|66525.1|66505.1|66512.7|66492.7|66528.7|66508.7|66510.4|66490.4|552
1604550900000|2020-11-05 04:35:00|66512.8|66492.8|66514.6|66494.6|66520.6|66500.6|66508|66488|472
1604551200000|2020-11-05 04:40:00|66514.9|66494.9|66525.6|66505.6|66525.8|66505.8|66512|66492|423
1604551500000|2020-11-05 04:45:00|66525.7|66505.7|66540.1|66520.1|66549.3|66529.3|66520.1|66500.1|601
1604551800000|2020-11-05 04:50:00|66539.9|66519.9|66556.7|66536.7|66570.1|66550.1|66539.9|66519.9|685
1604552100000|2020-11-05 04:55:00|66557|66537|66561.3|66541.3|66569|66549|66554|66534|657
1604552400000|2020-11-05 05:00:00|66561.4|66541.4|66574.2|66554.2|66576.3|66556.3|66551.2|66531.2|658
1604552700000|2020-11-05 05:05:00|66575.2|66555.2|66574.5|66554.5|66589.3|66569.3|66568.5|66548.5|759
1604553000000|2020-11-05 05:10:00|66574.7|66554.7|66564.3|66544.3|66578.4|66558.4|66554.9|66534.9|655
1604553300000|2020-11-05 05:15:00|66564|66544|66552.9|66532.9|66566.9|66547.7|66548.1|66528.1|626
1604553600000|2020-11-05 05:20:00|66553.4|66533.4|66569.3|66549.3|66584.5|66564.5|66552.2|66532.2|712
1604553900000|2020-11-05 05:25:00|66569.1|66549.1|66555.9|66535.9|66570.9|66550.9|66554.6|66534.6|540
1604554200000|2020-11-05 05:30:00|66556.1|66536.1|66552.4|66532.4|66560.5|66540.5|66550.2|66530.2|549
1604554500000|2020-11-05 05:35:00|66552.2|66532.2|66506.7|66486.7|66552.6|66532.6|66499.1|66479.1|825
1604554800000|2020-11-05 05:40:00|66506.5|66486.5|66471.5|66451.5|66510.8|66490.8|66471.5|66451.5|694
1604555100000|2020-11-05 05:45:00|66471.8|66451.8|66478.9|66458.9|66485.1|66465.1|66451.7|66432.5|787
1604555400000|2020-11-05 05:50:00|66479.2|66459.2|66455.1|66435.1|66479.7|66459.7|66450.8|66430.8|730
1604555700000|2020-11-05 05:55:00|66459.7|66439.7|66320.2|66300.2|66459.7|66439.7|66309.6|66289.6|1110
1604556000000|2020-11-05 06:00:00|66319.2|66299.2|66357.2|66337.2|66381.5|66361.5|66311.7|66291.7|988
1604556300000|2020-11-05 06:05:00|66357.5|66337.5|66379.5|66359.5|66393.6|66373.6|66350.7|66330.7|894
1604556600000|2020-11-05 06:10:00|66379.8|66359.8|66372.2|66352.2|66384.6|66364.6|66331.7|66311.7|828
1604556900000|2020-11-05 06:15:00|66375.9|66355.9|66399.8|66379.8|66405.9|66385.9|66367.2|66347.2|863
1604557200000|2020-11-05 06:20:00|66400.2|66380.2|66370.7|66350.7|66406.5|66386.5|66356.8|66336.8|807
1604557500000|2020-11-05 06:25:00|66370.8|66350.8|66361.5|66341.5|66386.4|66366.4|66348.1|66328.1|794
1604557800000|2020-11-05 06:30:00|66361.8|66341.8|66368.9|66348.9|66383.7|66363.7|66358|66338|718
1604558100000|2020-11-05 06:35:00|66370|66350|66380.9|66360.9|66391.9|66371.9|66366.3|66346.3|679
1604558400000|2020-11-05 06:40:00|66381.1|66361.1|66341.4|66321.4|66381.8|66361.8|66338.4|66318.4|729
1604558700000|2020-11-05 06:45:00|66341.3|66321.3|66371.9|66351.9|66375.8|66355.8|66335.7|66315.7|789
1604559000000|2020-11-05 06:50:00|66372|66352|66388|66368|66393.4|66373.4|66367.6|66347.6|734
1604559300000|2020-11-05 06:55:00|66387.9|66367.9|66407.6|66387.6|66408|66388|66385.5|66365.5|793
1604559600000|2020-11-05 07:00:00|66407.4|66387.4|66367.6|66347.6|66408.9|66388.9|66357.6|66337.6|845
1604559900000|2020-11-05 07:05:00|66367.5|66347.5|66404.1|66384.1|66406.8|66386.8|66361.3|66341.3|873
1604560200000|2020-11-05 07:10:00|66404.4|66384.4|66392|66372|66420.1|66400.1|66389.5|66369.5|867
1604560500000|2020-11-05 07:15:00|66390|66370|66385.2|66365.2|66397.5|66377.5|66376.1|66356.1|864
1604560800000|2020-11-05 07:20:00|66385.4|66365.4|66341.1|66321.1|66403.8|66383.8|66328.5|66308.5|911
1604561100000|2020-11-05 07:25:00|66341.4|66321.4|66307.8|66287.8|66342.6|66322.6|66276.2|66256.2|988
1604561400000|2020-11-05 07:30:00|66307|66287|66354|66334|66354.7|66334.7|66293.2|66278.2|968
1604561700000|2020-11-05 07:35:00|66354.1|66334.1|66365.1|66345.1|66382.5|66364.2|66351.1|66331.1|858
1604562000000|2020-11-05 07:40:00|66365.2|66345.2|66380.8|66360.8|66391.7|66371.7|66348.8|66328.8|739
1604562300000|2020-11-05 07:45:00|66381|66361|66317.8|66297.8|66391|66371|66316.5|66296.5|870
1604562600000|2020-11-05 07:50:00|66318.3|66298.3|66350.7|66330.7|66377.1|66357.1|66302.4|66282.4|921
1604562900000|2020-11-05 07:55:00|66345.1|66325.1|66344.7|66324.7|66368.8|66348.8|66342.4|66322.4|813
1604563200000|2020-11-05 08:00:00|66344.9|66324.9|66363.1|66353.1|66388.9|66368.9|66328.3|66308.3|727
1604563500000|2020-11-05 08:05:00|66366|66346|66350.8|66330.8|66374.8|66354.8|66332|66312|700
1604563800000|2020-11-05 08:10:00|66351.6|66331.6|66337.1|66317.1|66353.2|66333.2|66308.9|66288.9|638
1604564100000|2020-11-05 08:15:00|66337.2|66317.2|66306.1|66286.1|66345.1|66325.1|66294.8|66274.8|626
1604564400000|2020-11-05 08:20:00|66305.9|66285.9|66295.9|66275.9|66322|66302|66289.8|66269.8|622
1604564700000|2020-11-05 08:25:00|66295.8|66275.8|66341.8|66321.8|66343.2|66323.2|66277.5|66257.5|705
1604565000000|2020-11-05 08:30:00|66338.9|66318.9|66345.8|66325.8|66360|66340|66334.5|66314.5|625
1604565300000|2020-11-05 08:35:00|66344.6|66324.6|66350.3|66330.3|66363.2|66343.2|66340|66320.1|598
1604565600000|2020-11-05 08:40:00|66349.3|66329.3|66373.5|66353.5|66374.1|66354.1|66339.9|66319.9|607
1604565900000|2020-11-05 08:45:00|66373.3|66353.3|66365.2|66345.2|66377.5|66357.5|66350.9|66330.9|622
1604566200000|2020-11-05 08:50:00|66365.3|66345.3|66361.8|66341.8|66377|66361.1|66352.1|66332.1|513
1604566500000|2020-11-05 08:55:00|66362|66342|66314.4|66294.4|66369.3|66349.3|66313.2|66293.2|642
1604566800000|2020-11-05 09:00:00|66316.3|66296.3|66301.9|66281.9|66316.7|66296.7|66281.4|66261.4|669
1604567100000|2020-11-05 09:05:00|66302.2|66282.2|66281.6|66261.6|66309.8|66289.8|66268.1|66248.1|605
1604567400000|2020-11-05 09:10:00|66282.8|66262.8|66277.9|66257.9|66306.3|66286.3|66277.2|66257.2|520
1604567700000|2020-11-05 09:15:00|66278|66258|66288.5|66268.5|66288.9|66269.8|66264.3|66244.3|597
1604568000000|2020-11-05 09:20:00|66288.4|66268.4|66263.5|66243.5|66292.3|66272.3|66263|66243|553
1604568300000|2020-11-05 09:25:00|66263.6|66243.6|66253.2|66233.2|66274.6|66254.6|66251.2|66231.2|484
1604568600000|2020-11-05 09:30:00|66253.1|66233.1|66232.5|66212.5|66256.8|66236.8|66232.2|66212.2|551
1604568900000|2020-11-05 09:35:00|66233.2|66213.2|66229.4|66209.4|66241.7|66221.7|66219.1|66199.1|622
1604569200000|2020-11-05 09:40:00|66227.1|66207.1|66250.3|66230.3|66250.3|66230.3|66209.5|66189.5|649
1604569500000|2020-11-05 09:45:00|66250.5|66230.5|66251.4|66231.4|66273.5|66253.5|66245.3|66225.3|603
1604569800000|2020-11-05 09:50:00|66251.3|66231.3|66246|66226|66259.9|66239.9|66243.1|66223.1|638
1604570100000|2020-11-05 09:55:00|66246.1|66226.1|66229.4|66209.4|66246.5|66226.5|66227|66207|591
1604570400000|2020-11-05 10:00:00|66230.1|66210.1|66226.6|66206.6|66233.8|66213.8|66196.6|66176.6|589
1604570700000|2020-11-05 10:05:00|66226.7|66206.7|66207.8|66187.8|66229.1|66209.1|66206.3|66186.3|461
1604571000000|2020-11-05 10:10:00|66208.1|66188.1|66202.7|66182.7|66211.8|66191.8|66193.2|66173.2|529
1604571300000|2020-11-05 10:15:00|66202.9|66182.9|66195.4|66175.4|66210.5|66190.5|66194.9|66174.9|414
1604571600000|2020-11-05 10:20:00|66195.2|66175.2|66184.2|66164.2|66202.4|66182.4|66179.8|66159.8|518
1604571900000|2020-11-05 10:25:00|66184.1|66164.1|66184.2|66164.2|66194.7|66174.7|66173.4|66153.4|551
1604572200000|2020-11-05 10:30:00|66186.4|66166.4|66165.1|66145.1|66201.8|66181.8|66156.3|66136.3|690
1604572500000|2020-11-05 10:35:00|66166|66146|66160.4|66140.4|66167.3|66147.3|66155.5|66135.5|600
1604572800000|2020-11-05 10:40:00|66159.9|66139.9|66136.6|66116.6|66160.8|66140.8|66108.3|66088.3|757
1604573100000|2020-11-05 10:45:00|66136.7|66116.7|66120.4|66100.4|66143.2|66123.2|66099.6|66079.6|740
1604573400000|2020-11-05 10:50:00|66120.3|66100.3|66098|66078|66124.2|66104.2|66096.2|66076.2|714
1604573700000|2020-11-05 10:55:00|66097.8|66077.8|66084.1|66064.1|66103.7|66083.7|66071.5|66051.5|767
1604574000000|2020-11-05 11:00:00|66083.3|66063.3|66092.4|66072.4|66093|66073|66064.3|66045.4|701
1604574300000|2020-11-05 11:05:00|66092.3|66072.3|66149|66129|66149.6|66129.6|66080.1|66060.1|767
1604574600000|2020-11-05 11:10:00|66149.6|66129.6|66102.2|66082.2|66160.3|66140.3|66098.9|66078.9|969
1604574900000|2020-11-05 11:15:00|66101.8|66081.8|66126.1|66106.1|66137.8|66117.8|66097.7|66077.7|825
1604575200000|2020-11-05 11:20:00|66125.5|66105.5|66107.8|66087.8|66149.3|66129.3|66107.5|66087.5|731
1604575500000|2020-11-05 11:25:00|66107.9|66087.9|66138.7|66118.7|66157.7|66137.7|66105.8|66085.8|732
1604575800000|2020-11-05 11:30:00|66138.5|66118.5|66153.9|66133.9|66160.4|66140.4|66128.1|66108.1|751
1604576100000|2020-11-05 11:35:00|66153.8|66133.8|66128.5|66108.5|66154.2|66134.2|66127.4|66107.4|604
1604576400000|2020-11-05 11:40:00|66128.7|66108.7|66102.6|66082.6|66128.7|66108.7|66090.2|66070.2|538
1604576700000|2020-11-05 11:45:00|66102.5|66082.5|66102.8|66082.8|66119.5|66099.5|66095.9|66075.9|683
1604577000000|2020-11-05 11:50:00|66102.1|66082.1|66127|66107|66137.3|66117.3|66095.2|66075.2|690
1604577300000|2020-11-05 11:55:00|66127.1|66107.1|66155.8|66135.8|66160.5|66140.5|66123.6|66103.6|784
1604577600000|2020-11-05 12:00:00|66156.3|66136.3|66160.7|66140.7|66180.7|66160.7|66133.6|66113.6|908
1604577900000|2020-11-05 12:05:00|66160.8|66140.8|66170.6|66150.6|66171|66151|66154.2|66134.2|779
1604578200000|2020-11-05 12:10:00|66170.4|66150.4|66151.7|66131.7|66171.4|66151.4|66151.7|66131.7|611
1604578500000|2020-11-05 12:15:00|66151.5|66131.5|66113.4|66093.4|66152.3|66132.3|66102.8|66082.8|756
1604578800000|2020-11-05 12:20:00|66113.3|66093.3|66060.5|66040.5|66115.6|66095.6|66054.4|66034.4|839
1604579100000|2020-11-05 12:25:00|66060.2|66040.2|66053.4|66033.4|66073|66053|66047.5|66027.5|789
1604579400000|2020-11-05 12:30:00|66053.1|66033.1|66077.6|66057.6|66079.7|66059.7|66038.3|66018.3|826
1604579700000|2020-11-05 12:35:00|66077.8|66057.8|66070.2|66050.2|66083.1|66063.1|66043.8|66023.8|790
1604580000000|2020-11-05 12:40:00|66068.4|66048.4|66042.5|66022.5|66071.8|66051.8|66036.4|66016.4|811
1604580300000|2020-11-05 12:45:00|66042.2|66022.2|66042.9|66022.9|66058.9|66038.9|66035|66015|813
1604580600000|2020-11-05 12:50:00|66042.7|66022.7|66063.5|66043.5|66065.5|66045.5|66034.3|66014.3|860
1604580900000|2020-11-05 12:55:00|66063.6|66043.6|66039.7|66019.7|66080.8|66060.8|66037.8|66017.8|832
1604581200000|2020-11-05 13:00:00|66040.3|66020.3|66046.4|66026.4|66073.9|66053.9|66035.7|66015.7|900
1604581500000|2020-11-05 13:05:00|66045.7|66025.7|66037.3|66017.3|66052.9|66032.9|66036.3|66016.3|834
1604581800000|2020-11-05 13:10:00|66037.8|66017.8|66034.3|66014.3|66045.7|66025.7|66024.7|66004.7|874
1604582100000|2020-11-05 13:15:00|66031.5|66011.5|66053.7|66033.7|66067.3|66047.3|66027.1|66007.1|841
1604582400000|2020-11-05 13:20:00|66054.2|66034.2|66046.9|66026.9|66082.1|66062.1|66043|66023|851
1604582700000|2020-11-05 13:25:00|66046.5|66026.5|66091.4|66071.4|66091.6|66071.6|66045.6|66025.6|792
1604583000000|2020-11-05 13:30:00|66090.1|66070.1|66058.9|66038.9|66108.9|66088.9|66057.9|66037.9|791
1604583300000|2020-11-05 13:35:00|66059.1|66039.1|66122|66102|66123.4|66103.4|66051.7|66031.7|881
1604583600000|2020-11-05 13:40:00|66121.2|66101.2|66110.1|66090.1|66121.2|66101.2|66101.3|66082.4|837
1604583900000|2020-11-05 13:45:00|66111|66091|66111.5|66091.5|66118.5|66098.5|66096.8|66076.8|829
1604584200000|2020-11-05 13:50:00|66112|66092|66102.5|66082.5|66116.2|66096.2|66093.9|66073.9|776
1604584500000|2020-11-05 13:55:00|66102.2|66082.2|66098.1|66078.1|66118.7|66098.7|66086|66066|823
1604584800000|2020-11-05 14:00:00|66099.2|66079.2|66110.1|66090.1|66113.8|66093.8|66090.1|66070.1|809
1604585100000|2020-11-05 14:05:00|66110|66090|66150.2|66130.2|66165.3|66145.3|66104.3|66084.3|987
1604585400000|2020-11-05 14:10:00|66149.9|66129.9|66143.4|66123.4|66150.4|66134.3|66138.2|66118.2|827
1604585700000|2020-11-05 14:15:00|66143|66123|66168.3|66148.3|66169|66149|66122.4|66102.4|866
1604586000000|2020-11-05 14:20:00|66168.4|66148.4|66157.3|66137.3|66176.8|66156.8|66145.3|66125.3|866
1604586300000|2020-11-05 14:25:00|66156.8|66136.8|66116.7|66096.7|66157|66137|66114.6|66094.6|724
1604586600000|2020-11-05 14:30:00|66116.5|66096.5|66093.2|66073.2|66128.3|66108.3|66069.2|66049.2|765
1604586900000|2020-11-05 14:35:00|66092.6|66072.6|66062|66042|66106.9|66086.9|66061.7|66041.7|721
1604587200000|2020-11-05 14:40:00|66061.8|66041.8|66036.7|66016.7|66072|66052|66032.8|66012.8|971
1604587500000|2020-11-05 14:45:00|66036.9|66016.9|66071.8|66051.8|66074.7|66054.7|66025.6|66005.6|971
1604587800000|2020-11-05 14:50:00|66071.7|66051.7|66064|66044|66072.5|66052.5|66041.2|66021.2|849
1604588100000|2020-11-05 14:55:00|66064.1|66044.1|66061.9|66041.9|66066.3|66046.3|66051|66031|855
1604588400000|2020-11-05 15:00:00|66061.4|66041.4|66071.8|66051.8|66074.3|66054.3|66049.3|66029.3|842
1604588700000|2020-11-05 15:05:00|66072.4|66052.4|66107.7|66087.7|66111.8|66091.8|66066.4|66046.4|907
1604589000000|2020-11-05 15:10:00|66108.7|66088.7|66138.3|66118.3|66148.1|66128.1|66108.4|66088.4|967
1604589300000|2020-11-05 15:15:00|66138.5|66118.5|66089.4|66069.4|66138.5|66118.5|66086.4|66066.4|877
1604589600000|2020-11-05 15:20:00|66089.2|66069.2|66108.1|66088.1|66115.8|66095.8|66076.2|66056.2|914
1604589900000|2020-11-05 15:25:00|66107.9|66087.9|66186.4|66166.4|66189|66169|66105.7|66085.7|992
1604590200000|2020-11-05 15:30:00|66187.3|66167.3|66177.2|66157.2|66201.2|66181.2|66156.1|66136.1|1020
1604590500000|2020-11-05 15:35:00|66177.4|66157.4|66217.5|66197.5|66217.5|66197.5|66170.3|66150.3|986
1604590800000|2020-11-05 15:40:00|66217.1|66197.1|66135.7|66115.7|66221.6|66201.6|66134.5|66114.5|880
1604591100000|2020-11-05 15:45:00|66135.6|66115.6|66158.6|66138.6|66181|66161|66133.6|66113.6|939
1604591400000|2020-11-05 15:50:00|66158.5|66138.5|66148.4|66128.4|66159.8|66139.8|66134|66114|803
1604591700000|2020-11-05 15:55:00|66148.7|66128.7|66114.7|66094.7|66154.3|66134.3|66107.9|66087.9|878
1604592000000|2020-11-05 16:00:00|66115|66095|66120.5|66100.5|66130.8|66110.8|66112.6|66092.6|786
1604592300000|2020-11-05 16:05:00|66120.6|66100.6|66161.5|66141.5|66161.9|66141.9|66119.5|66099.5|816
1604592600000|2020-11-05 16:10:00|66162.3|66142.3|66182.8|66162.8|66189.9|66169.9|66148.4|66128.4|862
1604592900000|2020-11-05 16:15:00|66183.1|66163.1|66169.4|66149.4|66186.1|66166.1|66155.6|66145.6|879
1604593200000|2020-11-05 16:20:00|66164.4|66154.4|66167.8|66157.8|66174.5|66164.5|66156|66146|816
1604593500000|2020-11-05 16:25:00|66167.7|66157.7|66194|66174|66211.3|66199.4|66164.8|66154.8|819
1604593800000|2020-11-05 16:30:00|66194.3|66174.3|66173.5|66163.5|66194.6|66177.2|66165.4|66154.4|772
1604594100000|2020-11-05 16:35:00|66173.6|66163.6|66204.7|66194.7|66205.9|66195.9|66172.9|66162.9|786
1604594400000|2020-11-05 16:40:00|66204.8|66194.8|66184.2|66174.2|66216.1|66206.1|66183.8|66169.2|684
1604594700000|2020-11-05 16:45:00|66183.4|66173.4|66159.5|66149.5|66183.4|66173.4|66159.5|66149.5|627
1604595000000|2020-11-05 16:50:00|66159.6|66149.6|66175.8|66165.8|66176.4|66166.4|66156.4|66142.2|784
1604595300000|2020-11-05 16:55:00|66175.7|66165.7|66184.9|66164.9|66193.1|66182.8|66169.6|66159.6|784
1604595600000|2020-11-05 17:00:00|66185.3|66165.3|66217.7|66207.7|66225.5|66212.8|66178.2|66164.5|845
1604595900000|2020-11-05 17:05:00|66217.9|66207.9|66240.5|66230.5|66258.6|66248|66215.1|66205.1|795
1604596200000|2020-11-05 17:10:00|66240.3|66230.3|66221.2|66211.2|66240.6|66230.6|66212.9|66198|756
1604596500000|2020-11-05 17:15:00|66220.9|66210.9|66209.4|66199.4|66221.5|66211.5|66202.3|66190.5|650
1604596800000|2020-11-05 17:20:00|66209.2|66199.2|66218.2|66208.2|66230.8|66216.9|66206.5|66191.7|656
1604597100000|2020-11-05 17:25:00|66218.1|66208.1|66242.8|66232.8|66251.1|66241.1|66205.3|66193.7|743
1604597400000|2020-11-05 17:30:00|66242.7|66232.7|66243|66233|66249.8|66239.4|66230.7|66216.4|675
1604597700000|2020-11-05 17:35:00|66242.9|66232.9|66194.9|66184.9|66242.9|66232.9|66190.9|66180.9|661
1604598000000|2020-11-05 17:40:00|66195.3|66185.3|66173.1|66163.1|66203.2|66193.2|66168.3|66158.3|639
1604598300000|2020-11-05 17:45:00|66172.7|66162.7|66170|66160|66179|66166.3|66168.9|66157.8|538
1604598600000|2020-11-05 17:50:00|66169.9|66159.9|66170.4|66160.4|66170.8|66160.8|66158.7|66148.7|484
1604598900000|2020-11-05 17:55:00|66170.3|66160.3|66164.9|66144.9|66183|66171.7|66142.3|66129.5|564
1604599200000|2020-11-05 18:00:00|66165.3|66145.3|66144.6|66134.6|66171.2|66153.5|66132.2|66122.2|624
1604599500000|2020-11-05 18:05:00|66144.8|66134.8|66152.3|66142.3|66158.2|66148.2|66141|66131|654
1604599800000|2020-11-05 18:10:00|66152.4|66142.4|66167|66157|66167.4|66157.1|66145.5|66131.6|604
1604600100000|2020-11-05 18:15:00|66167.1|66157.1|66169.9|66159.9|66179.7|66165.9|66166.6|66155.2|499
1604600400000|2020-11-05 18:20:00|66169.8|66159.8|66174|66164|66177.3|66167.3|66158.6|66148.6|541
1604600700000|2020-11-05 18:25:00|66173.3|66163.3|66177.6|66167.6|66182.1|66169.4|66172|66161.3|507
1604601000000|2020-11-05 18:30:00|66177.5|66167.5|66166.9|66156.9|66178.3|66168.3|66166.2|66156.2|469
1604601300000|2020-11-05 18:35:00|66167.2|66157.2|66159.9|66149.9|66169.8|66159.8|66157.1|66142.4|473
1604601600000|2020-11-05 18:40:00|66159.6|66149.6|66149.5|66139.5|66166.1|66156.1|66131.7|66121.6|521
1604601900000|2020-11-05 18:45:00|66149.3|66139.3|66139|66129|66149.3|66139.3|66128.7|66118.7|599
1604602200000|2020-11-05 18:50:00|66138.8|66128.8|66119.9|66109.9|66139|66129|66110|66095.8|606
1604602500000|2020-11-05 18:55:00|66119.8|66109.8|66132.5|66101.9|66138.4|66111.2|66099.7|66079.7|569
1604602800000|2020-11-05 19:00:00|66141.3|66106.8|66146|66126|66154.2|66131|66130.7|66102.1|733
1604603100000|2020-11-05 19:05:00|66145.3|66125.3|66136.7|66116.7|66145.3|66125.3|66133.7|66113.7|550
1604603400000|2020-11-05 19:10:00|66135.9|66115.9|66126.1|66106.1|66142.4|66122.4|66122.6|66102.6|670
1604603700000|2020-11-05 19:15:00|66126.2|66106.2|66121.3|66101.3|66130.6|66110.6|66120|66100|459
1604604000000|2020-11-05 19:20:00|66121.1|66101.1|66121.9|66101.9|66133.7|66113.7|66110.1|66090.1|645
1604604300000|2020-11-05 19:25:00|66122|66102|66106.9|66086.9|66124.5|66104.5|66099.8|66079.8|559
1604604600000|2020-11-05 19:30:00|66107|66087|66105|66085|66115.2|66095.2|66103.3|66083.3|473
1604604900000|2020-11-05 19:35:00|66104.9|66084.9|66109.1|66089.1|66123.8|66103.8|66092.6|66072.6|703
1604605200000|2020-11-05 19:40:00|66108.7|66088.7|66114|66094|66115.5|66096|66100|66081.8|592
1604605500000|2020-11-05 19:45:00|66114.1|66094.1|66096.4|66076.4|66117.1|66097.1|66093.7|66075.5|678
1604605800000|2020-11-05 19:50:00|66096.1|66076.1|66091.7|66071.7|66104.6|66090.1|66086.5|66070.5|739
1604606100000|2020-11-05 19:55:00|66091.4|66071.4|66058.3|66038.3|66091.8|66071.8|66055.6|66035.6|770
1604606400000|2020-11-05 20:00:00|66058.5|66038.5|66052.4|66032.4|66086.3|66066.3|66042.3|66022.3|655
1604606700000|2020-11-05 20:05:00|66051.7|66031.7|66078.6|66058.6|66078.8|66062.1|66049.7|66031.7|582
1604607000000|2020-11-05 20:10:00|66078.1|66058.1|66087|66077|66091.7|66077.3|66069.3|66054|479
1604607300000|2020-11-05 20:15:00|66087.1|66077.1|66085.2|66065.2|66098.6|66084.2|66083|66063.6|443
1604607600000|2020-11-05 20:20:00|66084.9|66064.9|66094.2|66074.2|66096.3|66080.6|66084.1|66064.1|405
1604607900000|2020-11-05 20:25:00|66093.2|66073.2|66104|66084|66118.1|66098.1|66093.2|66073.2|551
1604608200000|2020-11-05 20:30:00|66104.1|66084.1|66120.6|66100.6|66123.3|66103.3|66103.7|66083.7|467
1604608500000|2020-11-05 20:35:00|66120.5|66100.5|66151.7|66131.7|66156.5|66136.5|66120.1|66100.1|403
1604608800000|2020-11-05 20:40:00|66151|66131|66119.6|66099.6|66152.7|66132.7|66119|66099|505
1604609100000|2020-11-05 20:45:00|66119.7|66099.7|66115.6|66095.6|66121|66101|66115.5|66095.5|281
1604609400000|2020-11-05 20:50:00|66115.3|66095.3|66091.6|66071.6|66116.4|66096.4|66091|66071|410
1604609700000|2020-11-05 20:55:00|66091.4|66071.4|66080.5|66060.5|66093.4|66073.4|66073.1|66053.1|388
1604610000000|2020-11-05 21:00:00|66080.4|66060.4|66072.9|66052.9|66081.5|66061.5|66070.6|66050.6|320
1604610300000|2020-11-05 21:05:00|66072.8|66052.8|66072.3|66052.3|66073.1|66053.1|66068.4|66048.4|209
1604610600000|2020-11-05 21:10:00|66072.5|66052.5|66076.8|66056.8|66078.4|66058.4|66069.4|66049.4|265
1604610900000|2020-11-05 21:15:00|66076.7|66056.7|66091|66071|66092.9|66072.9|66076.1|66056.1|183
1604611200000|2020-11-05 21:20:00|66091.1|66071.1|66087|66067|66093.4|66073.4|66083.6|66063.6|171
1604611500000|2020-11-05 21:25:00|66087.2|66067.2|66077.3|66057.3|66089.4|66069.4|66075.3|66055.3|237
1604611800000|2020-11-05 21:30:00|66078|66058|66077.2|66057.2|66080.6|66060.6|66076|66056|192
1604612100000|2020-11-05 21:35:00|66076.8|66056.8|66079.4|66059.4|66082.6|66062.6|66076.7|66056.7|143
1604612400000|2020-11-05 21:40:00|66079.6|66059.6|66064.7|66044.7|66080.7|66060.7|66049.2|66029.2|335
1604612700000|2020-11-05 21:45:00|66064.5|66044.5|66064.6|66044.6|66072.2|66052.2|66057.3|66037.3|233
1604613000000|2020-11-05 21:50:00|66065.7|66045.7|66060.4|66040.4|66066.8|66046.8|66053.1|66031.2|255
1604613300000|2020-11-05 21:55:00|66062.9|66042.9|66122.7|66041.4|66127|66059.7|66060.4|66026.3|423
1604613600000|2020-11-05 22:00:00|66125.2|66042.3|66185.6|66059.6|66188.6|66062.6|66125.2|66018.2|33
1604613900000|2020-11-05 22:05:00|66186.8|66060.8|66172|66046|66199.1|66073.1|66122.8|66039.9|127
1604614200000|2020-11-05 22:10:00|66173.1|66047.1|66165.8|66043.8|66182.3|66060.9|66148.7|66038.1|103
1604614500000|2020-11-05 22:15:00|66163.5|66046.5|66152.6|66040|66186|66060|66142.9|66037|99
1604614800000|2020-11-05 22:20:00|66161.1|66035.8|66168.4|66042.4|66171.3|66051.3|66131.7|66034.5|155
1604615100000|2020-11-05 22:25:00|66164.3|66044.2|66142.8|66039|66181.8|66055.8|66123.3|66034.5|193
1604615400000|2020-11-05 22:30:00|66131.1|66038.4|66127.8|66041.2|66168.1|66051.4|66112.1|66028.3|218
1604615700000|2020-11-05 22:35:00|66126.5|66039.9|66102.3|66042.2|66128.8|66053.3|66087.5|66029.5|206
1604616000000|2020-11-05 22:40:00|66100.5|66040.7|66120.5|66053.3|66134.1|66055.2|66088.1|66029.9|143
1604616300000|2020-11-05 22:45:00|66124.5|66052.3|66100.6|66041.7|66124.5|66053|66087.3|66030.1|143
1604616600000|2020-11-05 22:50:00|66125.2|66049.8|66103.9|66034.4|66128.9|66050.1|66092.4|66027.2|331
1604616900000|2020-11-05 22:55:00|66102|66034.3|66102.6|66068.1|66127.3|66078.3|66096.2|66021.5|217
1604617200000|2020-11-05 23:00:00|66128.5|66077.6|66150.8|66076.5|66160.5|66082.6|66096|66059.3|337
1604617500000|2020-11-05 23:05:00|66142.1|66073.9|66109.1|66067.8|66164.7|66080.5|66107.5|66018.8|455
1604617800000|2020-11-05 23:10:00|66109.4|66067.9|66098.5|66078.5|66114.1|66083.3|66094.6|66059.2|296
1604618100000|2020-11-05 23:15:00|66099.5|66079.5|66147.3|66088.9|66154.8|66094.9|66094.1|66074.1|307
1604618400000|2020-11-05 23:20:00|66145.3|66089.8|66145.1|66113.5|66155.5|66120|66132.8|66083|406
1604618700000|2020-11-05 23:25:00|66144.9|66113.6|66148.4|66109.7|66157|66122.2|66138.9|66103.7|231
1604619000000|2020-11-05 23:30:00|66149.1|66110.3|66150.6|66130.6|66156.3|66134.4|66139|66099.4|324
1604619300000|2020-11-05 23:35:00|66151.3|66131.3|66159.4|66139.4|66162.4|66142.4|66144.4|66113.8|304
1604619600000|2020-11-05 23:40:00|66158.7|66138.7|66165.5|66145.5|66167.7|66147.7|66154.7|66134.7|290
1604619900000|2020-11-05 23:45:00|66165.7|66145.7|66167|66127.9|66175.3|66150.8|66159.7|66127.7|351
1604620200000|2020-11-05 23:50:00|66165.5|66128.3|66158.5|66138.5|66169.1|66149.1|66145.7|66121.6|492
1604620500000|2020-11-05 23:55:00|66158.1|66138.1|66131.9|66097.2|66165|66141.7|66124.7|66097.2|369
1604620800000|2020-11-06 00:00:00|66128.7|66098.2|66076.8|66040.3|66150.8|66130.8|66075.5|66031.2|667
1604621100000|2020-11-06 00:05:00|66075.5|66040.4|66102.6|66082.6|66126.5|66089.9|66075.5|66039.7|612
1604621400000|2020-11-06 00:10:00|66100.8|66080.8|66059.2|66039.2|66105.3|66082.7|66054.7|66034.7|529
1604621700000|2020-11-06 00:15:00|66055.2|66035.2|66017.3|65997.3|66071.5|66047|66015.5|65995.5|701
1604622000000|2020-11-06 00:20:00|66017.8|65997.8|66052.2|66032.2|66075.2|66038|66012.9|65992.9|635
1604622300000|2020-11-06 00:25:00|66052.4|66032.4|66093.4|66073.4|66098.8|66078.8|66052.3|66032.3|537
1604622600000|2020-11-06 00:30:00|66093.8|66073.8|66084.7|66064.7|66096.2|66076.2|66077.6|66057.6|525
1604622900000|2020-11-06 00:35:00|66084.3|66064.3|66083.7|66063.7|66090.8|66070.8|66074.6|66054.6|575
1604623200000|2020-11-06 00:40:00|66084.8|66064.8|66123.3|66103.3|66127.7|66107.7|66083.3|66063.3|511
1604623500000|2020-11-06 00:45:00|66121.9|66101.9|66131.5|66111.5|66145.7|66125.7|66120.3|66100.3|460
1604623800000|2020-11-06 00:50:00|66133.2|66113.2|66097.5|66077.5|66137.9|66117.9|66097.1|66077.1|510
1604624100000|2020-11-06 00:55:00|66096.7|66076.7|66132.5|66112.5|66138|66118|66092.9|66072.9|477
1604624400000|2020-11-06 01:00:00|66132.1|66112.1|66159.3|66139.3|66175.5|66155.5|66124.6|66104.6|756
1604624700000|2020-11-06 01:05:00|66158.6|66138.6|66177.3|66157.3|66179.8|66159.8|66137.6|66117.6|748
1604625000000|2020-11-06 01:10:00|66176.9|66156.9|66157.7|66137.7|66182.5|66162.5|66139.7|66119.7|866
1604625300000|2020-11-06 01:15:00|66156.7|66136.7|66181.7|66161.7|66190.6|66170.2|66137.6|66117.6|853
1604625600000|2020-11-06 01:20:00|66181.1|66161.1|66142.3|66122.3|66205.2|66185.2|66142.3|66122.3|832
1604625900000|2020-11-06 01:25:00|66142.1|66122.1|66111.7|66091.7|66153.5|66133.5|66111.7|66091.7|875
1604626200000|2020-11-06 01:30:00|66111.4|66091.4|66177.5|66157.5|66179.7|66159.7|66097|66077|944
1604626500000|2020-11-06 01:35:00|66176.2|66156.2|66192.2|66172.2|66222.5|66202.5|66167.1|66147.1|831
1604626800000|2020-11-06 01:40:00|66191.3|66171.3|66167|66147|66202.1|66182.1|66138.3|66118.3|833
1604627100000|2020-11-06 01:45:00|66167.2|66147.2|66191.5|66171.5|66197.7|66177.7|66152.6|66132.6|767
1604627400000|2020-11-06 01:50:00|66192.6|66172.6|66146.1|66126.1|66199.2|66179.2|66141.4|66123.7|752
1604627700000|2020-11-06 01:55:00|66145.9|66125.9|66107.9|66087.9|66154.3|66134.3|66078.6|66058.6|963
1604628000000|2020-11-06 02:00:00|66107.8|66087.8|66128.9|66108.9|66130.3|66110.3|66088.6|66069|901
1604628300000|2020-11-06 02:05:00|66122.2|66102.2|66118.7|66098.7|66138.3|66118.3|66094.7|66076.9|829
1604628600000|2020-11-06 02:10:00|66118.8|66098.8|66157.5|66137.5|66159.6|66142.9|66106.6|66089|740
1604628900000|2020-11-06 02:15:00|66161.7|66141.7|66205.5|66185.5|66205.7|66191|66155.5|66138.5|946
1604629200000|2020-11-06 02:20:00|66204.8|66184.8|66254.8|66234.8|66269|66249.4|66204.7|66184.7|916
1604629500000|2020-11-06 02:25:00|66254.3|66234.3|66271.6|66251.6|66296.7|66276.7|66254.3|66234.3|877
1604629800000|2020-11-06 02:30:00|66272.1|66252.1|66250.5|66230.5|66300.1|66284.4|66245.4|66230.3|798
1604630100000|2020-11-06 02:35:00|66250.4|66230.4|66257.3|66237.3|66271.2|66252.9|66226.6|66206.6|772
1604630400000|2020-11-06 02:40:00|66257.2|66237.2|66276.3|66256.3|66287.1|66271.7|66240.8|66223.1|626
1604630700000|2020-11-06 02:45:00|66274.1|66254.1|66292.1|66272.1|66295.8|66281|66270.3|66254.1|682
1604631000000|2020-11-06 02:50:00|66292.3|66272.3|66267.9|66257.9|66292.3|66275.3|66260.7|66245.7|652
1604631300000|2020-11-06 02:55:00|66268.2|66258.2|66252.5|66232.5|66273.2|66258.4|66232|66217.4|793
1604631600000|2020-11-06 03:00:00|66247.7|66237.7|66241.3|66231.3|66271|66256.1|66233.7|66218.9|794
1604631900000|2020-11-06 03:05:00|66242.8|66232.8|66217.8|66207.8|66247.7|66235.3|66208.2|66194.4|731
1604632200000|2020-11-06 03:10:00|66217.6|66207.6|66234.3|66224.3|66239.5|66225.5|66210.6|66196.2|670
1604632500000|2020-11-06 03:15:00|66234.8|66224.8|66231.8|66221.8|66245.1|66230.4|66217.3|66202.5|727
1604632800000|2020-11-06 03:20:00|66232.2|66222.2|66259.2|66239.2|66259.2|66248.9|66226.4|66216.4|808
1604633100000|2020-11-06 03:25:00|66258.9|66238.9|66255.4|66245.4|66287.8|66273|66253.9|66238.9|736
1604633400000|2020-11-06 03:30:00|66254.8|66244.8|66262.3|66242.3|66269.1|66255.1|66247.4|66235.1|705
1604633700000|2020-11-06 03:35:00|66260.5|66240.5|66250.3|66240.3|66260.5|66241.4|66232.7|66218.8|642
1604634000000|2020-11-06 03:40:00|66250.2|66240.2|66230.9|66220.9|66261.3|66245.6|66227.9|66214.6|584
1604634300000|2020-11-06 03:45:00|66230.6|66220.6|66238.7|66228.7|66244.6|66230.5|66229.2|66212.9|434
1604634600000|2020-11-06 03:50:00|66238.6|66228.6|66253.6|66243.6|66262.1|66247|66230.5|66217.9|528
1604634900000|2020-11-06 03:55:00|66253.9|66243.9|66237.7|66217.7|66265.8|66251|66232.9|66217.7|595
1604635200000|2020-11-06 04:00:00|66232|66222|66237.8|66217.8|66241.6|66228.2|66222|66206.9|465
1604635500000|2020-11-06 04:05:00|66238|66218|66230.1|66220.1|66239.6|66226.1|66228.2|66214.5|443
1604635800000|2020-11-06 04:10:00|66229.5|66219.5|66221.5|66201.5|66238.4|66223.7|66213.7|66198.1|425
1604636100000|2020-11-06 04:15:00|66221.4|66201.4|66185|66175|66221.4|66207.4|66183.6|66170.4|654
1604636400000|2020-11-06 04:20:00|66185.9|66175.9|66180.9|66170.9|66203.4|66187.3|66180.8|66165.7|537
1604636700000|2020-11-06 04:25:00|66181|66171|66165.6|66145.6|66197|66179.3|66158|66141.9|603
1604637000000|2020-11-06 04:30:00|66165.4|66145.4|66165.1|66155.1|66182.3|66166|66155.9|66143.6|495
1604637300000|2020-11-06 04:35:00|66165.2|66155.2|66187.8|66167.8|66188|66169.6|66160.3|66145.7|570
1604637600000|2020-11-06 04:40:00|66187.5|66167.5|66178.5|66158.5|66190.3|66170.8|66166.6|66149.7|553
1604637900000|2020-11-06 04:45:00|66178.7|66158.7|66203|66183|66204.2|66192.3|66167.4|66151|461
1604638200000|2020-11-06 04:50:00|66203.1|66183.1|66185.6|66175.6|66203.2|66188.4|66185.3|66170.9|387
1604638500000|2020-11-06 04:55:00|66185.5|66175.5|66189.4|66179.4|66197.6|66186.3|66183|66168.3|404
1604638800000|2020-11-06 05:00:00|66189.9|66179.9|66185.9|66175.9|66206.1|66191.6|66184|66168.6|522
1604639100000|2020-11-06 05:05:00|66186.1|66176.1|66180.9|66170.9|66193.6|66179.9|66175.1|66164|472
1604639400000|2020-11-06 05:10:00|66181.1|66171.1|66191.1|66171.1|66193.1|66177.9|66166.6|66150.4|549
1604639700000|2020-11-06 05:15:00|66192|66172|66183.4|66173.4|66193.9|66177|66172.6|66156.9|529
1604640000000|2020-11-06 05:20:00|66183.6|66173.6|66184.1|66174.1|66191|66176.2|66179.5|66164.6|397
1604640300000|2020-11-06 05:25:00|66184|66174|66183.1|66173.1|66193.6|66178.2|66177.7|66166.8|420
1604640600000|2020-11-06 05:30:00|66183.2|66173.2|66219|66209|66223.8|66209.7|66179.4|66169.4|544
1604640900000|2020-11-06 05:35:00|66218.8|66208.8|66220.4|66200.4|66222.8|66209.1|66206|66191.1|549
1604641200000|2020-11-06 05:40:00|66220.5|66200.5|66214.9|66194.9|66224.8|66210.6|66209.7|66194.9|547
1604641500000|2020-11-06 05:45:00|66210.5|66200.5|66220.7|66210.7|66230.8|66217.8|66210.5|66197.9|560
1604641800000|2020-11-06 05:50:00|66220.5|66210.5|66215.1|66205.1|66231.9|66221.9|66214.7|66204.7|640
1604642100000|2020-11-06 05:55:00|66215.2|66205.2|66206.1|66196.1|66220.3|66206|66195.6|66181.4|664
1604642400000|2020-11-06 06:00:00|66206.5|66196.5|66198.8|66188.8|66212.1|66202.1|66195|66184.1|690
1604642700000|2020-11-06 06:05:00|66198.7|66188.7|66190.2|66180.2|66201|66191|66179.9|66169.9|651
1604643000000|2020-11-06 06:10:00|66190.3|66180.3|66186.4|66176.4|66208.8|66198.8|66180.5|66170.5|568
1604643300000|2020-11-06 06:15:00|66186.3|66176.3|66159.8|66149.8|66187.8|66177.8|66147.7|66137.7|770
1604643600000|2020-11-06 06:20:00|66159.9|66149.9|66167.1|66157.1|66177.3|66167.3|66158.4|66148.4|634
1604643900000|2020-11-06 06:25:00|66167|66157|66178.8|66168.8|66183.1|66173.1|66156.2|66146.2|625
1604644200000|2020-11-06 06:30:00|66178.4|66168.4|66146.9|66136.9|66180.9|66170.9|66142.6|66132.6|601
1604644500000|2020-11-06 06:35:00|66146.7|66136.7|66148.5|66138.5|66162.3|66151.4|66126.5|66111.4|729
1604644800000|2020-11-06 06:40:00|66148.7|66138.7|66118.9|66108.9|66148.9|66138.9|66113.6|66103.3|742
1604645100000|2020-11-06 06:45:00|66117.5|66107.5|66143.2|66133.2|66150.3|66135.1|66100.8|66090.8|729
1604645400000|2020-11-06 06:50:00|66143.4|66133.4|66158.1|66148.1|66179.3|66159.9|66130|66120|786
1604645700000|2020-11-06 06:55:00|66158.2|66148.2|66152.8|66142.8|66169.9|66153.8|66139.6|66129.6|677
1604646000000|2020-11-06 07:00:00|66153.4|66143.4|66163.4|66153.4|66178.5|66165.3|66148.8|66133.9|774
1604646300000|2020-11-06 07:05:00|66164.2|66154.2|66202.8|66192.8|66204.5|66194.5|66157.3|66147.3|792
1604646600000|2020-11-06 07:10:00|66202.6|66192.6|66186.1|66176.1|66205.9|66195.9|66178.1|66164.5|680
1604646900000|2020-11-06 07:15:00|66186.4|66176.4|66183.8|66173.8|66192.1|66178.4|66174.6|66159.3|672
1604647200000|2020-11-06 07:20:00|66183.6|66173.6|66153.5|66143.5|66189.7|66179.7|66132.1|66116.2|806
1604647500000|2020-11-06 07:25:00|66153.8|66143.8|66132.3|66122.3|66158.4|66148.4|66132.3|66122.3|768
1604647800000|2020-11-06 07:30:00|66132.4|66122.4|66140.7|66130.7|66150.7|66140.7|66130|66120|736
1604648100000|2020-11-06 07:35:00|66140.6|66130.6|66157.8|66147.8|66165.6|66153.2|66137.5|66127.5|647
1604648400000|2020-11-06 07:40:00|66162.2|66142.2|66180.4|66170.4|66181.3|66171.3|66157.5|66142.2|645
1604648700000|2020-11-06 07:45:00|66180.8|66170.8|66172.7|66162.7|66198.1|66188.1|66168.4|66158.4|825
1604649000000|2020-11-06 07:50:00|66172.6|66162.6|66189.8|66179.8|66192.3|66182.3|66168.3|66158.3|776
1604649300000|2020-11-06 07:55:00|66189.7|66179.7|66177.1|66167.1|66203.9|66193.9|66177.1|66167.1|721
1604649600000|2020-11-06 08:00:00|66173.6|66163.6|66145.7|66135.7|66191.1|66181.1|66142.3|66132.3|686
1604649900000|2020-11-06 08:05:00|66146.7|66136.7|66148.3|66138.3|66168.2|66156.2|66138|66128|644
1604650200000|2020-11-06 08:10:00|66153.6|66133.6|66190.5|66180.5|66199.8|66185.1|66141.9|66128|683
1604650500000|2020-11-06 08:15:00|66190.1|66180.1|66196.3|66176.3|66215.9|66202.2|66178.6|66164.7|680
1604650800000|2020-11-06 08:20:00|66196.4|66176.4|66182.2|66172.2|66202.6|66186.4|66159.8|66141.9|782
1604651100000|2020-11-06 08:25:00|66182.1|66172.1|66154.7|66134.7|66183.7|66172.1|66140.4|66125.1|713
1604651400000|2020-11-06 08:30:00|66156|66136|66128.3|66108.3|66162.7|66147.6|66117.1|66103.2|847
1604651700000|2020-11-06 08:35:00|66128.2|66108.2|66092.6|66072.6|66128.3|66112.9|66082.6|66069.7|772
1604652000000|2020-11-06 08:40:00|66090.9|66080.9|66113.6|66093.6|66137|66119.5|66090.9|66076|794
1604652300000|2020-11-06 08:45:00|66113.5|66093.5|66122.4|66102.4|66138.6|66122.9|66102|66086.8|770
1604652600000|2020-11-06 08:50:00|66122.2|66102.2|66143.4|66123.4|66143.7|66126.2|66109.9|66094.8|651
1604652900000|2020-11-06 08:55:00|66142.4|66122.4|66149.3|66139.3|66156.8|66142|66128.6|66108.6|770
1604653200000|2020-11-06 09:00:00|66149.5|66139.5|66196.2|66176.2|66203.4|66187.9|66149.5|66139.5|813
1604653500000|2020-11-06 09:05:00|66195.9|66175.9|66197.4|66187.4|66206.7|66192.9|66176.9|66160.7|706
1604653800000|2020-11-06 09:10:00|66197.6|66187.6|66198.7|66178.7|66212.6|66202.6|66195.2|66178.7|693
1604654100000|2020-11-06 09:15:00|66199.2|66179.2|66209.3|66199.3|66211.9|66201|66184.4|66172.2|749
1604654400000|2020-11-06 09:20:00|66209.4|66199.4|66185.6|66175.6|66213.8|66199.5|66185.5|66174|601
1604654700000|2020-11-06 09:25:00|66185.7|66175.7|66151|66141|66187.3|66176.3|66149.4|66135.5|760
1604655000000|2020-11-06 09:30:00|66153|66143|66137.5|66117.5|66155.9|66144.2|66108.7|66097.6|703
1604655300000|2020-11-06 09:35:00|66137.7|66117.7|66145|66135|66151.2|66135.8|66122|66107.4|667
1604655600000|2020-11-06 09:40:00|66145.1|66135.1|66128.5|66108.5|66163.5|66148.7|66115.7|66099.2|663
1604655900000|2020-11-06 09:45:00|66128.6|66108.6|66123.7|66113.7|66160.5|66144.5|66122.2|66106.4|791
1604656200000|2020-11-06 09:50:00|66123.2|66113.2|66149.5|66139.5|66159.9|66145.8|66121.6|66107.8|664
1604656500000|2020-11-06 09:55:00|66149.9|66139.9|66094|66074|66167.2|66147.2|66080.8|66066.1|788
1604656800000|2020-11-06 10:00:00|66093.1|66073.1|66096.9|66076.9|66113.9|66093.9|66065.5|66045.5|838
1604657100000|2020-11-06 10:05:00|66096.5|66076.5|66090.7|66070.7|66098|66078|66073.7|66055.4|608
1604657400000|2020-11-06 10:10:00|66090.5|66070.5|66100|66080|66102.3|66082.3|66082.8|66062.8|567
1604657700000|2020-11-06 10:15:00|66099.8|66079.8|66099.1|66079.1|66108.4|66088.4|66092.8|66076.7|532
1604658000000|2020-11-06 10:20:00|66099|66079|66084.1|66064.1|66103.5|66083.5|66077.1|66059.9|575
1604658300000|2020-11-06 10:25:00|66084|66064|66089.9|66069.9|66098.2|66082.9|66075.4|66055.4|593
1604658600000|2020-11-06 10:30:00|66089.7|66069.7|66067|66047|66092|66077.4|66059.9|66045.2|644
1604658900000|2020-11-06 10:35:00|66066.8|66046.8|66057.6|66037.6|66072.9|66057.9|66051.2|66037|604
1604659200000|2020-11-06 10:40:00|66057.4|66037.4|66046.1|66036.1|66057.4|66042.4|66042.8|66028.7|516
1604659500000|2020-11-06 10:45:00|66045.9|66035.9|66031.9|66021.9|66046.2|66036.2|66023|66007.8|619
1604659800000|2020-11-06 10:50:00|66031.7|66021.7|66046.7|66026.7|66062.8|66048.1|66015.9|66001|818
1604660100000|2020-11-06 10:55:00|66046.3|66026.3|66065.1|66055.1|66075.3|66059.9|66021.9|66005.8|729
1604660400000|2020-11-06 11:00:00|66065|66055|65978.2|65958.2|66067.4|66056.6|65978.2|65958.2|768
1604660700000|2020-11-06 11:05:00|65977.8|65957.8|65956.3|65946.3|65993.7|65976.2|65951.8|65931.8|801
1604661000000|2020-11-06 11:10:00|65956.2|65946.2|65976.4|65956.4|65993.3|65973.3|65950.1|65930.1|785
1604661300000|2020-11-06 11:15:00|65975.9|65955.9|65937.8|65927.8|65976.2|65956.2|65937.8|65921.3|755
1604661600000|2020-11-06 11:20:00|65944|65924|65952.4|65932.4|65953|65933|65934.9|65919.7|635
1604661900000|2020-11-06 11:25:00|65952.2|65932.2|65978.7|65958.7|65982.6|65962.6|65951.9|65931.9|767
1604662200000|2020-11-06 11:30:00|65978.5|65958.5|65927.4|65907.4|65994.4|65979.5|65926.7|65906.7|674
1604662500000|2020-11-06 11:35:00|65927.1|65907.1|65950.9|65930.9|65952.6|65937.1|65917.9|65902.7|657
1604662800000|2020-11-06 11:40:00|65951.3|65931.3|65935.9|65915.9|65969.2|65950.2|65934.5|65914.5|622
1604663100000|2020-11-06 11:45:00|65935.8|65915.8|65918.9|65898.9|65936|65916|65870.6|65850.6|740
1604663400000|2020-11-06 11:50:00|65918.6|65898.6|65889.2|65879.2|65926.1|65906.1|65881.7|65863.8|618
1604663700000|2020-11-06 11:55:00|65889.3|65879.3|65962.9|65942.9|65963.5|65943.5|65887.2|65871.9|731
1604664000000|2020-11-06 12:00:00|65962.5|65942.5|65914|65894|65962.5|65942.5|65899|65879|793
1604664300000|2020-11-06 12:05:00|65913.9|65893.9|65907.5|65887.5|65919.1|65901.8|65869.6|65849.6|803
1604664600000|2020-11-06 12:10:00|65907.6|65887.6|65942.1|65932.1|65958.5|65943.4|65907.5|65887.5|784
1604664900000|2020-11-06 12:15:00|65942|65932|65945.7|65925.7|65958.2|65943|65933.7|65914.3|807
1604665200000|2020-11-06 12:20:00|65944.9|65924.9|65950.5|65930.5|65953.2|65938.1|65927.1|65911|695
1604665500000|2020-11-06 12:25:00|65950.8|65930.8|65961.2|65941.2|65976.7|65956.7|65941.4|65925.6|791
1604665800000|2020-11-06 12:30:00|65961.1|65941.1|65953.4|65943.4|65973.5|65958.7|65949.4|65934.6|726
1604666100000|2020-11-06 12:35:00|65953.2|65943.2|65987.3|65977.3|65988|65978|65950.8|65935.6|738
1604666400000|2020-11-06 12:40:00|65987.2|65977.2|65979.1|65959.1|65998.8|65984.1|65971.2|65955.4|817
1604666700000|2020-11-06 12:45:00|65979.2|65959.2|65957.7|65947.7|65993.3|65975.7|65956.8|65944.6|559
1604667000000|2020-11-06 12:50:00|65957.9|65947.9|65954.7|65944.7|65970.2|65955.7|65951.9|65931.9|642
1604667300000|2020-11-06 12:55:00|65959|65939|65953|65943|65959.5|65943.1|65933.5|65919|753
1604667600000|2020-11-06 13:00:00|65953.3|65943.3|65948.3|65928.3|65955.6|65943.3|65926.8|65913.8|916
1604667900000|2020-11-06 13:05:00|65948|65928|65964.9|65944.9|65967|65952.2|65944.2|65927.4|791
1604668200000|2020-11-06 13:10:00|65967.1|65947.1|65967.8|65957.8|65978.8|65964.6|65953.5|65940.9|755
1604668500000|2020-11-06 13:15:00|65968.1|65958.1|65972.3|65962.3|65994.4|65978|65966|65951.7|788
1604668800000|2020-11-06 13:20:00|65972|65962|65944.5|65924.5|65982.8|65967.3|65925.3|65906.3|857
1604669100000|2020-11-06 13:25:00|65944.4|65924.4|65966.5|65907.3|65969.1|65934.7|65931.2|65906.4|639
1604669400000|2020-11-06 13:30:00|65967.5|65908.1|65956.9|65936.9|65969.1|65949.9|65931.6|65907.1|720
1604669700000|2020-11-06 13:35:00|65957.7|65937.7|65945.7|65925.7|65979.3|65959.3|65919.8|65901.5|813
1604670000000|2020-11-06 13:40:00|65946.1|65926.1|65948|65938|65958.2|65941.6|65933.1|65917|791
1604670300000|2020-11-06 13:45:00|65948.1|65938.1|65916.7|65906.7|65958.2|65943.4|65912.3|65901.2|856
1604670600000|2020-11-06 13:50:00|65917.8|65907.8|65927.9|65917.9|65942.7|65932.7|65901.4|65891|891
1604670900000|2020-11-06 13:55:00|65927.5|65917.5|65933.2|65913.2|65949.1|65939.1|65915.9|65900.2|879
1604671200000|2020-11-06 14:00:00|65932.8|65912.8|65932.4|65922.4|65945.6|65932|65920.5|65905.2|755
1604671500000|2020-11-06 14:05:00|65932.1|65922.1|65926.4|65916.4|65939.1|65928|65924.1|65909.5|790
1604671800000|2020-11-06 14:10:00|65926.5|65916.5|65906.8|65896.8|65943.2|65927.7|65906.6|65887.2|815
1604672100000|2020-11-06 14:15:00|65907.1|65897.1|65914.5|65904.5|65926.3|65910.7|65870.6|65855.2|1062
1604672400000|2020-11-06 14:20:00|65915.2|65905.2|65961.6|65941.6|66058.8|66038.8|65915.2|65905.2|780
1604672700000|2020-11-06 14:25:00|65961.5|65941.5|66020.1|66000.1|66038.9|66018.9|65955.7|65940.5|751
1604673000000|2020-11-06 14:30:00|66019.1|65999.1|66034.7|66014.7|66048.5|66028.5|66010.7|65990.7|718
1604673300000|2020-11-06 14:35:00|66035|66015|66044.6|66024.6|66060.8|66040.8|66025|66005|741
1604673600000|2020-11-06 14:40:00|66045.8|66025.8|66070.9|66050.9|66076.4|66056.4|66041|66021|732
1604673900000|2020-11-06 14:45:00|66071.1|66051.1|66074.2|66054.2|66078.2|66058.2|66046.5|66026.5|685
1604674200000|2020-11-06 14:50:00|66077.3|66057.3|66088.3|66068.3|66115.3|66095.3|66066.3|66049.5|702
1604674500000|2020-11-06 14:55:00|66088.4|66068.4|66041.7|66021.7|66090|66073.1|66035|66020.7|659
1604674800000|2020-11-06 15:00:00|66042.3|66022.3|66025.9|66015.9|66048.1|66033.3|66014.2|65997.7|674
1604675100000|2020-11-06 15:05:00|66026.9|66016.9|66003.7|65993.7|66039.7|66026.3|66002|65987.8|733
1604675400000|2020-11-06 15:10:00|66003.8|65993.8|66010.1|66000.1|66027.7|66009.5|65991.3|65975.9|899
1604675700000|2020-11-06 15:15:00|66010|66000|66008.7|65988.7|66025.1|66012.1|66007.1|65988.7|772
1604676000000|2020-11-06 15:20:00|66008.9|65988.9|65993|65973|66009.5|65994.5|65965.8|65947|926
1604676300000|2020-11-06 15:25:00|65992.7|65972.7|65965.1|65955.1|65998.4|65982.9|65962.8|65948.2|766
1604676600000|2020-11-06 15:30:00|65964.7|65954.7|65972.6|65962.6|65995.1|65977.6|65963.3|65951.2|885
1604676900000|2020-11-06 15:35:00|65972.3|65962.3|65984.6|65974.6|65985.3|65975.3|65962.9|65948.5|807
1604677200000|2020-11-06 15:40:00|65984.3|65974.3|65971.3|65961.3|65994.2|65981.2|65969.6|65959.6|760
1604677500000|2020-11-06 15:45:00|65971|65961|65945.7|65935.7|65976.4|65966.4|65945.2|65931.6|829
1604677800000|2020-11-06 15:50:00|65946|65936|65934.1|65924.1|65955.8|65942.5|65933.3|65923.3|744
1604678100000|2020-11-06 15:55:00|65934.5|65924.5|65927|65917|65957.9|65941.7|65908.1|65896|1000
1604678400000|2020-11-06 16:00:00|65931.8|65911.8|65901.1|65891.1|65932.3|65921.7|65894.3|65884.3|1021
1604678700000|2020-11-06 16:05:00|65901.2|65891.2|65896.2|65886.2|65912.2|65898.1|65892.4|65880.5|853
1604679000000|2020-11-06 16:10:00|65895.3|65885.3|65903|65893|65914.2|65896.7|65892.2|65877.6|891
1604679300000|2020-11-06 16:15:00|65903.2|65893.2|65883.1|65873.1|65907.6|65894.1|65871.5|65859.6|791
1604679600000|2020-11-06 16:20:00|65883.2|65873.2|65889.1|65869.1|65902.1|65886.6|65879.2|65869.1|816
1604679900000|2020-11-06 16:25:00|65889|65869|65903.3|65883.3|65914.7|65898.1|65879.4|65869|772
1604680200000|2020-11-06 16:30:00|65903.6|65883.6|65908.7|65888.7|65924.8|65910.4|65895.1|65875.3|868
1604680500000|2020-11-06 16:35:00|65908.8|65888.8|65892.3|65882.3|65909.5|65897.2|65887|65870.6|642
1604680800000|2020-11-06 16:40:00|65897.3|65877.3|65885.7|65875.7|65900.9|65881.9|65882.5|65869.1|696
1604681100000|2020-11-06 16:45:00|65885.9|65875.9|65895.5|65885.5|65904.1|65894.1|65885.4|65875.4|696
1604681400000|2020-11-06 16:50:00|65895.8|65885.8|65878.7|65868.7|65897.9|65887.9|65871.1|65857.3|727
1604681700000|2020-11-06 16:55:00|65878.4|65868.4|65878.6|65868.6|65896.1|65883.4|65872.3|65861.3|791
1604682000000|2020-11-06 17:00:00|65881.6|65871.6|65880.3|65870.3|65884.4|65874.4|65866.6|65855.1|737
1604682300000|2020-11-06 17:05:00|65880.5|65870.5|65871.3|65861.3|65880.6|65870.6|65870.4|65860.4|562
1604682600000|2020-11-06 17:10:00|65871.2|65861.2|65889.1|65879.1|65891.6|65881.6|65869.8|65859.8|626
1604682900000|2020-11-06 17:15:00|65889|65879|65887.9|65877.9|65900.8|65890.8|65882.1|65866.1|707
1604683200000|2020-11-06 17:20:00|65888.3|65878.3|65888.2|65868.2|65889.5|65879.2|65880.4|65868|677
1604683500000|2020-11-06 17:25:00|65888.3|65868.3|65879.5|65869.5|65894.1|65884.1|65879.4|65864.9|605
1604683800000|2020-11-06 17:30:00|65879.4|65869.4|65874|65864|65881.8|65869.9|65868.2|65853.7|615
1604684100000|2020-11-06 17:35:00|65874.1|65864.1|65874|65864|65888.8|65878.8|65874|65864|686
1604684400000|2020-11-06 17:40:00|65874.5|65864.5|65867.9|65857.9|65883.1|65868.5|65867.5|65857.5|634
1604684700000|2020-11-06 17:45:00|65868.1|65858.1|65884.2|65864.2|65887.4|65875.7|65868.1|65858.1|615
1604685000000|2020-11-06 17:50:00|65883.8|65863.8|65881.9|65871.9|65884.6|65874.6|65874.4|65863.8|512
1604685300000|2020-11-06 17:55:00|65882|65872|65894.8|65884.8|65902.9|65892.9|65881.9|65869.7|659
1604685600000|2020-11-06 18:00:00|65895.1|65885.1|65894.8|65884.8|65905.5|65892.6|65893.3|65883.3|604
1604685900000|2020-11-06 18:05:00|65894.9|65884.9|65890.3|65880.3|65895.7|65885.7|65889.2|65879.2|529
1604686200000|2020-11-06 18:10:00|65890.6|65880.6|65890.8|65880.8|65893.4|65883.4|65886.2|65876.2|552
1604686500000|2020-11-06 18:15:00|65890.6|65880.6|65888.8|65878.8|65894.3|65882.7|65885.1|65874|483
1604686800000|2020-11-06 18:20:00|65888.9|65878.9|65890.2|65880.2|65895.7|65885.7|65885.2|65870.2|523
1604687100000|2020-11-06 18:25:00|65889.9|65879.9|65901.7|65891.7|65901.9|65891.9|65887.2|65871.3|481
1604687400000|2020-11-06 18:30:00|65901.8|65891.8|65902.9|65882.9|65908.7|65898.7|65897.7|65882.9|522
1604687700000|2020-11-06 18:35:00|65903.2|65883.2|65894.7|65884.7|65904.8|65889.5|65893.8|65878.8|460
1604688000000|2020-11-06 18:40:00|65894.8|65884.8|65871|65861|65898.4|65886.2|65862.4|65846.9|513
1604688300000|2020-11-06 18:45:00|65870.9|65860.9|65883|65873|65883.3|65873.3|65866.5|65856.5|410
1604688600000|2020-11-06 18:50:00|65882.4|65872.4|65883.2|65873.2|65889.8|65879.8|65881.6|65871.6|388
1604688900000|2020-11-06 18:55:00|65883.3|65873.3|65871.3|65861.3|65884.5|65874.5|65867|65852.8|434
1604689200000|2020-11-06 19:00:00|65871.4|65861.4|65872.4|65862.4|65882.9|65871.2|65866.9|65853.8|427
1604689500000|2020-11-06 19:05:00|65872|65862|65872.5|65862.5|65877.9|65865.4|65868.1|65853.7|328
1604689800000|2020-11-06 19:10:00|65875.1|65865.1|65883|65873|65884.6|65874.6|65874|65864|334
1604690100000|2020-11-06 19:15:00|65882.9|65872.9|65879.2|65869.2|65883.7|65873.7|65877.5|65867.5|303
1604690400000|2020-11-06 19:20:00|65879|65869|65876|65866|65880.2|65870.2|65867.3|65857.3|378
1604690700000|2020-11-06 19:25:00|65875.6|65865.6|65878.8|65868.8|65879.5|65869.5|65875.5|65865.5|338
1604691000000|2020-11-06 19:30:00|65878.7|65868.7|65875.4|65865.4|65879.3|65869.3|65872.8|65862.8|309
1604691300000|2020-11-06 19:35:00|65875.1|65865.1|65875.9|65865.9|65876.6|65866.6|65873.5|65863.5|261
1604691600000|2020-11-06 19:40:00|65875.8|65865.8|65880.4|65870.4|65881.8|65871.8|65874.6|65864.6|276
1604691900000|2020-11-06 19:45:00|65880.5|65870.5|65878.3|65868.3|65880.8|65870.8|65877|65867|271
1604692200000|2020-11-06 19:50:00|65878|65868|65879.3|65869.3|65879.4|65869.4|65875.8|65865.8|317
1604692500000|2020-11-06 19:55:00|65879.1|65869.1|65878.4|65868.4|65880.6|65870.6|65878.3|65868.3|276
1604692800000|2020-11-06 20:00:00|65878.7|65868.7|65886.4|65876.4|65894.7|65878.5|65878.7|65866.1|379
1604693100000|2020-11-06 20:05:00|65886.5|65876.5|65886.8|65876.8|65894.8|65881|65885.5|65870.6|316
1604693400000|2020-11-06 20:10:00|65886.7|65876.7|65886|65876|65891.3|65877.6|65884.9|65869.8|277
1604693700000|2020-11-06 20:15:00|65886.5|65876.5|65899|65879|65900.1|65880.5|65885.8|65872.6|266
1604694000000|2020-11-06 20:20:00|65899.1|65879.1|65897.4|65877.4|65900.5|65885.7|65891.3|65876.3|405
1604694300000|2020-11-06 20:25:00|65897.5|65877.5|65892.5|65882.5|65899.9|65885.1|65890.1|65874.9|398
1604694600000|2020-11-06 20:30:00|65892.3|65882.3|65884.8|65874.8|65900.1|65885.6|65884.3|65868.8|445
1604694900000|2020-11-06 20:35:00|65884.9|65874.9|65880.3|65870.3|65895.9|65880|65878.2|65862.5|405
1604695200000|2020-11-06 20:40:00|65880.7|65870.7|65887.1|65877.1|65897.6|65882.7|65879.2|65864.5|370
1604695500000|2020-11-06 20:45:00|65886.7|65876.7|65882.9|65862.9|65890|65876.7|65876.5|65861.8|334
1604695800000|2020-11-06 20:50:00|65882.2|65862.2|65892.6|65872.6|65894.7|65874.7|65879.2|65861.7|373
1604696100000|2020-11-06 20:55:00|65892.9|65872.9|65902.4|65882.4|65906.6|65886.6|65890.2|65872.2|328
1604869200000|2020-11-08 21:00:00|65872.8|65850.8|65876|65854|65880.1|65856.5|65857.3|65834.6|40
1604869500000|2020-11-08 21:05:00|65890.2|65855|65873.7|65851.7|65890.2|65861.7|65872.7|65850.7|20
1604869800000|2020-11-08 21:10:00|65874.7|65852.7|65863.5|65841.5|65874.7|65852.7|65858.2|65832.3|36
1604870100000|2020-11-08 21:15:00|65862.2|65840.2|65874.1|65852.1|65876.3|65854.3|65857.7|65835.7|24
1604870400000|2020-11-08 21:20:00|65874.7|65852.7|65873.3|65851.3|65874.7|65852.7|65873.3|65851.3|15
1604870700000|2020-11-08 21:25:00|65874.7|65852.7|65873.3|65851.3|65875.2|65852.7|65873.3|65821.7|3
1604871000000|2020-11-08 21:30:00|65874.7|65852.7|65873.1|65851.1|65914.8|65855.8|65864.7|65825.9|43
1604871300000|2020-11-08 21:35:00|65874.7|65852.7|65873.2|65851.2|65893.1|65860|65855.4|65830.7|59
1604871600000|2020-11-08 21:40:00|65874.8|65852.8|65850.3|65828.3|65874.8|65852.8|65849.4|65822|75
1604871900000|2020-11-08 21:45:00|65851.2|65829.2|65850.5|65828.5|65858|65831.7|65846|65819.3|47
1604872200000|2020-11-08 21:50:00|65851.2|65829.2|65850|65828|65862.7|65832.5|65845.8|65823.8|55
1604872500000|2020-11-08 21:55:00|65849.2|65827.2|65855.6|65833.6|65861.4|65839.4|65849.2|65827.2|28
1604872800000|2020-11-08 22:00:00|65856|65834|65848.4|65826.4|65897.3|65835.1|65845.1|65813.1|65
1604873100000|2020-11-08 22:05:00|65845.6|65823.6|65850.8|65828.8|65884|65835.1|65836.5|65806.8|107
1604873400000|2020-11-08 22:10:00|65850.1|65828.1|65851.5|65829.5|65907.6|65835.2|65844|65802.6|150
1604873700000|2020-11-08 22:15:00|65850.4|65828.4|65848.9|65826.9|65860.1|65830.9|65844.9|65821.2|118
1604874000000|2020-11-08 22:20:00|65849.2|65827.2|65848.7|65828.7|65860.1|65831.5|65844.7|65823.2|115
1604874300000|2020-11-08 22:25:00|65855.6|65825.1|65848.7|65828.7|65861.4|65831.9|65846.1|65823.6|141
1604874600000|2020-11-08 22:30:00|65848.6|65828.6|65847.8|65827.8|65853.4|65833.4|65845|65825|188
1604874900000|2020-11-08 22:35:00|65848.1|65828.1|65847.6|65827.6|65861.4|65833.4|65844.7|65824.7|227
1604875200000|2020-11-08 22:40:00|65847.3|65827.3|65846|65826|65859|65833.6|65844.7|65824.7|150
1604875500000|2020-11-08 22:45:00|65846.3|65826.3|65847.9|65827.9|65862.7|65834.5|65845.6|65825.6|114
1604875800000|2020-11-08 22:50:00|65847.8|65827.8|65847.3|65827.3|65855.2|65831.3|65845.3|65819.1|161
1604876100000|2020-11-08 22:55:00|65847.6|65827.6|65849.8|65829.8|65861.3|65831.3|65846.2|65816.7|217
1604876400000|2020-11-08 23:00:00|65849.5|65829.5|65869.2|65834.4|65873.7|65836.5|65848.1|65826|303
1604876700000|2020-11-08 23:05:00|65868.9|65835.7|65855.2|65835.2|65872|65839.2|65853|65826.2|287
1604877000000|2020-11-08 23:10:00|65853.7|65833.7|65833.5|65813.5|65855.8|65833.7|65829.2|65809.2|459
1604877300000|2020-11-08 23:15:00|65833.6|65813.6|65818.5|65798.5|65841.1|65821.1|65816|65796|399
1604877600000|2020-11-08 23:20:00|65819.6|65799.6|65811|65772.6|65824.7|65804.7|65786.3|65750.8|460
1604877900000|2020-11-08 23:25:00|65788.8|65749.8|65785.4|65765.4|65825.4|65771.1|65776.2|65735.4|497
1604878200000|2020-11-08 23:30:00|65784.4|65764.4|65796.3|65776.3|65798.6|65778.6|65778.3|65745.5|381
1604878500000|2020-11-08 23:35:00|65797.7|65777.7|65803.1|65768.6|65816.1|65796.1|65793.4|65756.7|341
1604878800000|2020-11-08 23:40:00|65805.3|65761.8|65802.8|65782.8|65805.3|65783.6|65784.4|65751.8|283
1604879100000|2020-11-08 23:45:00|65803|65783|65809.7|65789.7|65814.5|65794.5|65802|65782|297
1604879400000|2020-11-08 23:50:00|65810|65790|65835.7|65815.7|65854.2|65830.1|65808.2|65788.2|391
1604879700000|2020-11-08 23:55:00|65835.5|65815.5|65831.3|65811.3|65844.4|65824.4|65829.3|65809.3|337
1604880000000|2020-11-09 00:00:00|65831|65811|65808.4|65788.4|65839.6|65819.6|65804.3|65784.3|582
1604880300000|2020-11-09 00:05:00|65807.6|65787.6|65843.8|65823.8|65845.9|65825.9|65805.7|65785.7|541
1604880600000|2020-11-09 00:10:00|65843.9|65823.9|65844.1|65824.1|65854.5|65834.5|65832.2|65812.2|524
1604880900000|2020-11-09 00:15:00|65844|65824|65871.1|65851.1|65875.4|65855.4|65836.1|65816.1|565
1604881200000|2020-11-09 00:20:00|65870.9|65850.9|65866.4|65846.4|65873.9|65853.9|65855.5|65835.5|632
1604881500000|2020-11-09 00:25:00|65865.9|65845.9|65859|65839|65871.4|65851.4|65857.7|65837.7|498
1604881800000|2020-11-09 00:30:00|65858.5|65838.5|65834.1|65814.1|65858.6|65838.6|65822.5|65802.5|510
1604882100000|2020-11-09 00:35:00|65834|65814|65840.2|65820.2|65840.2|65820.2|65815.1|65795.1|643
1604882400000|2020-11-09 00:40:00|65840.1|65820.1|65838|65818|65850.6|65830.6|65833.3|65813.3|515
1604882700000|2020-11-09 00:45:00|65838.5|65818.5|65836.2|65816.2|65843.2|65823.2|65829.2|65809.2|388
1604883000000|2020-11-09 00:50:00|65835.7|65815.7|65845.2|65825.2|65850.8|65830.8|65831.8|65811.8|519
1604883300000|2020-11-09 00:55:00|65846.3|65826.3|65820.9|65800.9|65850|65830|65803.3|65783.3|611
1604883600000|2020-11-09 01:00:00|65818.4|65798.4|65786.2|65766.2|65822.5|65802.5|65770.9|65750.9|857
1604883900000|2020-11-09 01:05:00|65787.4|65767.4|65776.5|65756.5|65796.9|65776.9|65771.9|65751.9|756
1604884200000|2020-11-09 01:10:00|65776.4|65756.4|65791.8|65771.8|65802|65782|65775.3|65755.3|555
1604884500000|2020-11-09 01:15:00|65791.9|65771.9|65785.6|65765.6|65792.6|65772.6|65755.2|65735.2|682
1604884800000|2020-11-09 01:20:00|65785.2|65765.2|65730.7|65710.7|65785.3|65765.3|65700.9|65680.9|877
1604885100000|2020-11-09 01:25:00|65730.5|65710.5|65732.2|65712.2|65757.5|65737.5|65699.4|65679.4|956
1604885400000|2020-11-09 01:30:00|65732.4|65712.4|65808.5|65788.5|65821.4|65801.4|65730.5|65711.9|1068
1604885700000|2020-11-09 01:35:00|65808.6|65788.6|65820.9|65800.9|65837.7|65817.7|65789.6|65769.6|1052
1604886000000|2020-11-09 01:40:00|65820.8|65800.8|65837.9|65817.9|65841.3|65825.1|65809.4|65790.6|956
1604886300000|2020-11-09 01:45:00|65837.5|65817.5|65844.6|65824.6|65846.7|65836.1|65824.1|65809.4|859
1604886600000|2020-11-09 01:50:00|65846.1|65826.1|65809.7|65799.7|65851.5|65836.2|65796.8|65779.5|882
1604886900000|2020-11-09 01:55:00|65809.2|65799.2|65812.5|65802.5|65834.2|65822.2|65798.1|65787|897
1604887200000|2020-11-09 02:00:00|65812.3|65802.3|65820.1|65810.1|65833.2|65823.2|65803.4|65793.4|832
1604887500000|2020-11-09 02:05:00|65820.2|65810.2|65833.5|65823.5|65840.6|65830.6|65817.8|65807.8|665
1604887800000|2020-11-09 02:10:00|65833.8|65823.8|65847.4|65837.4|65867.4|65857.4|65832.1|65822.1|737
1604888100000|2020-11-09 02:15:00|65847.6|65837.6|65833.7|65823.7|65852.2|65842.2|65814.8|65804.8|788
1604888400000|2020-11-09 02:20:00|65833.5|65823.5|65839.1|65829.1|65853.3|65843.3|65830|65820|730
1604888700000|2020-11-09 02:25:00|65839|65829|65828.4|65818.4|65844|65834|65825.2|65815.2|740
1604889000000|2020-11-09 02:30:00|65828.6|65818.6|65807.1|65797.1|65841.2|65831.2|65795.2|65785.2|822
1604889300000|2020-11-09 02:35:00|65806.5|65796.5|65808.5|65798.5|65815.4|65805.4|65786.3|65776.3|750
1604889600000|2020-11-09 02:40:00|65808.4|65798.4|65807.3|65797.3|65821.4|65811.4|65803.5|65793.5|638
1604889900000|2020-11-09 02:45:00|65807.4|65797.4|65799.6|65789.6|65814.8|65804.8|65794.2|65784.2|774
1604890200000|2020-11-09 02:50:00|65799.5|65789.5|65785.9|65775.9|65807.5|65797.5|65784.7|65774.7|779
1604890500000|2020-11-09 02:55:00|65786.2|65776.2|65790.1|65780.1|65797.2|65787.2|65784.5|65774.5|723
1604890800000|2020-11-09 03:00:00|65790|65780|65799.8|65789.8|65805|65795|65789.3|65779.3|729
1604891100000|2020-11-09 03:05:00|65799.7|65789.7|65790.1|65780.1|65807.4|65797.4|65785.7|65775.7|660
1604891400000|2020-11-09 03:10:00|65790|65780|65780.6|65770.6|65794|65784|65775.7|65765.7|665
1604891700000|2020-11-09 03:15:00|65780.8|65770.8|65750.8|65740.8|65780.8|65770.8|65733.9|65723.9|825
1604892000000|2020-11-09 03:20:00|65750.6|65740.6|65738.2|65728.2|65766.9|65756.9|65732.8|65722.8|746
1604892300000|2020-11-09 03:25:00|65738.7|65728.7|65747.9|65737.9|65757.2|65747.2|65738.6|65728.6|734
1604892600000|2020-11-09 03:30:00|65748.2|65738.2|65758.2|65748.2|65759.8|65749.8|65736.2|65726.2|604
1604892900000|2020-11-09 03:35:00|65758.1|65748.1|65757.2|65747.2|65763|65753|65753.3|65743.3|459
1604893200000|2020-11-09 03:40:00|65756.8|65746.8|65739.1|65729.1|65758.3|65748.3|65735.7|65725.7|519
1604893500000|2020-11-09 03:45:00|65738.9|65728.9|65742.7|65732.7|65745.6|65735.6|65721.9|65711.9|542
1604893800000|2020-11-09 03:50:00|65742.9|65732.9|65718.3|65708.3|65743.9|65733.9|65710.4|65700.4|692
1604894100000|2020-11-09 03:55:00|65718.7|65708.7|65702.5|65692.5|65722.2|65712.2|65686.8|65676.8|678
1604894400000|2020-11-09 04:00:00|65702.6|65692.6|65700.2|65690.2|65715.5|65705.5|65693.7|65683.7|713
1604894700000|2020-11-09 04:05:00|65702.2|65692.2|65678.2|65668.2|65707.7|65697.7|65671.7|65661.7|655
1604895000000|2020-11-09 04:10:00|65678.1|65668.1|65657|65647|65682.7|65672.7|65651.6|65641.6|671
1604895300000|2020-11-09 04:15:00|65657.1|65647.1|65635.7|65625.7|65657.3|65647.3|65625.7|65615.7|585
1604895600000|2020-11-09 04:20:00|65635.9|65625.9|65638.7|65628.7|65652.8|65642.8|65631.3|65621.3|680
1604895900000|2020-11-09 04:25:00|65638.3|65628.3|65641.4|65631.4|65647.3|65637.3|65631|65621|548
1604896200000|2020-11-09 04:30:00|65639.6|65629.6|65618|65608|65643.2|65633.2|65612.6|65602.6|538
1604896500000|2020-11-09 04:35:00|65617.9|65607.9|65631|65621|65635.5|65625.5|65606.5|65596.5|613
1604896800000|2020-11-09 04:40:00|65630.9|65620.9|65628.4|65618.4|65633.6|65623.6|65621.1|65608|450
1604897100000|2020-11-09 04:45:00|65628.5|65618.5|65636.6|65626.6|65646.9|65636.9|65628.3|65618.3|445
1604897400000|2020-11-09 04:50:00|65636.4|65626.4|65650.1|65640.1|65655.6|65645.6|65635.5|65625.5|557
1604897700000|2020-11-09 04:55:00|65650.2|65640.2|65647|65637|65654.7|65644.7|65646.3|65636.3|438
1604898000000|2020-11-09 05:00:00|65647.1|65637.1|65639|65629|65663.7|65648.4|65629.1|65619.1|750
1604898300000|2020-11-09 05:05:00|65638.8|65628.8|65633.3|65623.3|65652.1|65642.1|65632.2|65622.2|611
1604898600000|2020-11-09 05:10:00|65633.8|65623.8|65631.1|65621.1|65646.3|65636.3|65624.1|65614.1|650
1604898900000|2020-11-09 05:15:00|65631.3|65621.3|65627.2|65617.2|65640.6|65630.6|65624.2|65614.2|591
1604899200000|2020-11-09 05:20:00|65626.9|65616.9|65617|65607|65637.8|65627.8|65613.4|65603.4|666
1604899500000|2020-11-09 05:25:00|65616.9|65606.9|65615.9|65605.9|65620.2|65610.2|65607.3|65597.3|563
1604899800000|2020-11-09 05:30:00|65615.5|65605.5|65602.2|65592.2|65624|65614|65593.6|65583.6|674
1604900100000|2020-11-09 05:35:00|65602|65592|65604.2|65594.2|65609.3|65599.3|65593.4|65583.4|613
1604900400000|2020-11-09 05:40:00|65604.1|65594.1|65629.8|65619.8|65634.4|65624.4|65603.3|65593.3|682
1604900700000|2020-11-09 05:45:00|65630.1|65620.1|65635.3|65625.3|65643.6|65633.6|65629.6|65619.6|633
1604901000000|2020-11-09 05:50:00|65635.2|65625.2|65571.9|65561.9|65636.2|65626.2|65562.9|65552.9|779
1604901300000|2020-11-09 05:55:00|65571.1|65561.1|65508|65498|65581.9|65571.9|65507.2|65497.2|990
1604901600000|2020-11-09 06:00:00|65508.4|65498.4|65553|65543|65558.7|65548.7|65506.6|65496.6|833
1604901900000|2020-11-09 06:05:00|65553.3|65543.3|65564.4|65554.4|65570|65560|65545|65535|750
1604902200000|2020-11-09 06:10:00|65563.9|65553.9|65608.3|65598.3|65615.9|65604.7|65558.1|65548.1|897
1604902500000|2020-11-09 06:15:00|65607.8|65597.8|65595.5|65585.5|65620.1|65610.1|65576.3|65566.3|821
1604902800000|2020-11-09 06:20:00|65594.4|65584.4|65617.3|65607.3|65634.8|65624.8|65587.2|65577.2|808
1604903100000|2020-11-09 06:25:00|65617.4|65607.4|65612.3|65602.3|65635.9|65625.9|65609.9|65599.9|724
1604903400000|2020-11-09 06:30:00|65615.1|65605.1|65626.8|65616.8|65635.9|65625.9|65607.7|65597.7|759
1604903700000|2020-11-09 06:35:00|65626.9|65616.9|65618.9|65608.9|65631.3|65621.3|65617.2|65607.2|697
1604904000000|2020-11-09 06:40:00|65619|65609|65642.3|65632.3|65646.5|65636.5|65613.7|65603.7|622
1604904300000|2020-11-09 06:45:00|65642.4|65632.4|65640.8|65630.8|65646.1|65636.1|65624.3|65614.3|693
1604904600000|2020-11-09 06:50:00|65641|65631|65634.1|65624.1|65656.6|65646.6|65627.8|65617.8|654
1604904900000|2020-11-09 06:55:00|65634.6|65624.6|65608|65598|65641.2|65631.2|65600|65590|949
1604905200000|2020-11-09 07:00:00|65607.7|65597.7|65613.1|65603.1|65621.1|65609.6|65588.2|65578.2|768
1604905500000|2020-11-09 07:05:00|65613.3|65603.3|65579.4|65569.4|65613.3|65603.3|65565|65555|726
1604905800000|2020-11-09 07:10:00|65579.7|65569.7|65564.2|65554.2|65587.5|65577.5|65561.2|65551.2|684
1604906100000|2020-11-09 07:15:00|65563.9|65553.9|65546.9|65536.9|65564.1|65554.1|65540.6|65530.6|790
1604906400000|2020-11-09 07:20:00|65546.8|65536.8|65562.1|65552.1|65563.6|65553.6|65543.6|65533.6|798
1604906700000|2020-11-09 07:25:00|65561.6|65551.6|65550.9|65540.9|65562.2|65552.2|65540.6|65530.6|732
1604907000000|2020-11-09 07:30:00|65550.8|65540.8|65575|65565|65577.9|65567.9|65532.5|65522.5|792
1604907300000|2020-11-09 07:35:00|65574.6|65564.6|65562.1|65552.1|65580.1|65570.1|65562.1|65552.1|676
1604907600000|2020-11-09 07:40:00|65562.2|65552.2|65590.5|65580.5|65601.6|65591.6|65562.1|65552.1|803
1604907900000|2020-11-09 07:45:00|65590.6|65580.6|65575.6|65565.6|65596.2|65586.2|65574|65564|757
1604908200000|2020-11-09 07:50:00|65574.4|65564.4|65576.6|65566.6|65585.3|65575.3|65553.3|65543.3|751
1604908500000|2020-11-09 07:55:00|65576.7|65566.7|65558.7|65548.7|65579.3|65569.3|65556.3|65546.3|563
1604908800000|2020-11-09 08:00:00|65558.9|65548.9|65551.9|65541.9|65569.8|65559.8|65533.4|65523.4|638
1604909100000|2020-11-09 08:05:00|65551.3|65541.3|65526.8|65516.8|65553.5|65543.5|65526.7|65516.7|591
1604909400000|2020-11-09 08:10:00|65527.1|65517.1|65519.3|65509.3|65534.5|65522.6|65479.1|65469.1|816
1604909700000|2020-11-09 08:15:00|65519.6|65509.6|65508.4|65498.4|65531.2|65515.9|65495.7|65485.7|919
1604910000000|2020-11-09 08:20:00|65507.5|65497.5|65527.7|65517.7|65528.1|65518.1|65497.5|65487.5|850
1604910300000|2020-11-09 08:25:00|65527.6|65517.6|65540.9|65530.9|65550.9|65537.4|65522.3|65512.3|842
1604910600000|2020-11-09 08:30:00|65540.4|65530.4|65543|65533|65545.6|65534.2|65508|65498|811
1604910900000|2020-11-09 08:35:00|65544|65534|65647.5|65627.5|65658.4|65641.2|65540|65530|1024
1604911200000|2020-11-09 08:40:00|65646.5|65626.5|65665.5|65655.5|65703.3|65687.6|65640.5|65620.5|985
1604911500000|2020-11-09 08:45:00|65664|65654|65626.4|65616.4|65691.8|65678|65625.2|65611.3|900
1604911800000|2020-11-09 08:50:00|65626.1|65616.1|65644.1|65634.1|65646.2|65634.1|65620.7|65610.7|805
1604912100000|2020-11-09 08:55:00|65644.2|65634.2|65620.8|65610.8|65647.6|65637.6|65619|65609|768
1604912400000|2020-11-09 09:00:00|65620.9|65610.9|65598|65588|65647.4|65636.2|65593.8|65583.8|828
1604912700000|2020-11-09 09:05:00|65596.6|65586.6|65575.1|65565.1|65603.4|65593.4|65569.4|65559.4|787
1604913000000|2020-11-09 09:10:00|65575.4|65565.4|65567.9|65557.9|65584.8|65574.8|65560.1|65550.1|774
1604913300000|2020-11-09 09:15:00|65567.7|65557.7|65593|65583|65604|65587.5|65566.5|65556.5|826
1604913600000|2020-11-09 09:20:00|65594|65584|65618.9|65608.9|65633.6|65620.9|65581.5|65566.7|807
1604913900000|2020-11-09 09:25:00|65618.8|65608.8|65611.6|65601.6|65622.8|65609.3|65595.3|65585.3|787
1604914200000|2020-11-09 09:30:00|65611.4|65601.4|65574.1|65564.1|65618.5|65608.3|65567.8|65554|781
1604914500000|2020-11-09 09:35:00|65574.2|65564.2|65575.1|65565.1|65586.1|65575.7|65565.6|65552.7|697
1604914800000|2020-11-09 09:40:00|65575|65565|65600.6|65590.6|65605.8|65593.6|65574.3|65564.3|755
1604915100000|2020-11-09 09:45:00|65600|65590|65625.2|65615.2|65638.3|65621.4|65596.3|65579.7|849
1604915400000|2020-11-09 09:50:00|65625.4|65615.4|65631.6|65621.6|65650.1|65632.2|65602.8|65589.1|863
1604915700000|2020-11-09 09:55:00|65631.4|65621.4|65632.7|65622.7|65638.3|65624|65621.1|65604.7|707
1604916000000|2020-11-09 10:00:00|65632.9|65622.9|65614.3|65594.3|65637|65624|65609.6|65593.1|648
1604916300000|2020-11-09 10:05:00|65614.4|65594.4|65639.6|65619.6|65641.2|65623.1|65610.2|65594.2|602
1604916600000|2020-11-09 10:10:00|65639.5|65619.5|65644.1|65634.1|65652|65638.3|65633.9|65618.9|557
1604916900000|2020-11-09 10:15:00|65644.4|65634.4|65639.8|65629.8|65645.7|65634.4|65632.2|65622.2|547
1604917200000|2020-11-09 10:20:00|65639.7|65629.7|65661.9|65651.9|65672.4|65657.9|65635.5|65625.5|586
1604917500000|2020-11-09 10:25:00|65662|65652|65660.6|65640.6|65677.5|65662.6|65656.4|65637.9|508
1604917800000|2020-11-09 10:30:00|65660.7|65640.7|65647.2|65637.2|65664.6|65649.4|65642.5|65626.5|593
1604918100000|2020-11-09 10:35:00|65647.1|65637.1|65651.7|65641.7|65654|65643.2|65632.9|65618.2|650
1604918400000|2020-11-09 10:40:00|65651.8|65641.8|65645.2|65635.2|65674.7|65658.8|65642.3|65632.3|618
1604918700000|2020-11-09 10:45:00|65645.3|65635.3|65635.4|65625.4|65653.2|65641.1|65634.1|65624.1|553
1604919000000|2020-11-09 10:50:00|65635.3|65625.3|65620.8|65600.8|65645.8|65632.7|65612.1|65598.9|604
1604919300000|2020-11-09 10:55:00|65620.6|65600.6|65597.3|65587.3|65620.6|65605.5|65590.1|65574.2|596
1604919600000|2020-11-09 11:00:00|65597.4|65587.4|65581|65571|65603.9|65590.4|65578.6|65565.9|622
1604919900000|2020-11-09 11:05:00|65581.3|65571.3|65603.5|65593.5|65606.7|65595.8|65581.2|65567.3|557
1604920200000|2020-11-09 11:10:00|65603.4|65593.4|65593.2|65583.2|65604.9|65594.7|65587|65574.8|590
1604920500000|2020-11-09 11:15:00|65593.4|65583.4|65624.1|65614.1|65638.8|65622.5|65593.2|65583.2|667
1604920800000|2020-11-09 11:20:00|65624|65614|65627.6|65617.6|65643.4|65630|65622.8|65608|606
1604921100000|2020-11-09 11:25:00|65627.7|65617.7|65629.3|65619.3|65633.1|65621.3|65623.1|65607.7|543
1604921400000|2020-11-09 11:30:00|65629.2|65619.2|65650.3|65640.3|65654.4|65641.1|65628.8|65616.1|651
1604921700000|2020-11-09 11:35:00|65650.2|65640.2|65650.1|65640.1|65661.2|65647.1|65645.6|65631.7|599
1604922000000|2020-11-09 11:40:00|65649.9|65639.9|65655.9|65645.9|65665|65653.2|65647.1|65637.1|577
1604922300000|2020-11-09 11:45:00|65654.4|65644.4|65561.6|65541.6|65655.6|65644.4|65533.4|65513.4|1126
1604922600000|2020-11-09 11:50:00|65561.1|65541.1|65510.3|65490.3|65561.1|65541.1|65501.3|65481.3|1083
1604922900000|2020-11-09 11:55:00|65513.5|65493.5|65556.8|65536.8|65583|65563|65494.8|65474.8|1132
1604923200000|2020-11-09 12:00:00|65556.3|65536.3|65604.6|65584.6|65628.3|65608.3|65551.8|65531.8|1003
1604923500000|2020-11-09 12:05:00|65604.3|65584.3|65588.1|65568.1|65607.1|65587.1|65557.1|65537.1|766
1604923800000|2020-11-09 12:10:00|65586.8|65566.8|65611.9|65591.9|65639.6|65619.6|65573.2|65553.2|758
1604924100000|2020-11-09 12:15:00|65613.4|65593.4|65601.5|65581.5|65680.9|65660.9|65578.7|65558.7|816
1604924400000|2020-11-09 12:20:00|65600.1|65580.1|65641.6|65621.6|65659.3|65641.2|65599.4|65579.4|766
1604924700000|2020-11-09 12:25:00|65641.5|65621.5|65648.1|65628.1|65658.6|65639.3|65623.2|65603.2|751
1604925000000|2020-11-09 12:30:00|65648|65628|65705.1|65685.1|65739.3|65719.3|65647|65627|737
1604925300000|2020-11-09 12:35:00|65702.8|65682.8|65699.9|65679.9|65732.9|65712.9|65689.1|65669.1|779
1604925600000|2020-11-09 12:40:00|65700.5|65680.5|65739.9|65719.9|65747.4|65728|65700.5|65680.5|775
1604925900000|2020-11-09 12:45:00|65740|65720|65763.8|65743.8|65781.1|65761.1|65720.5|65700.5|752
1604926200000|2020-11-09 12:50:00|65762.8|65742.8|65785.2|65765.2|65790|65771.3|65749.8|65729.8|709
1604926500000|2020-11-09 12:55:00|65784.7|65764.7|65727.4|65707.4|65788.2|65768.2|65719.3|65699.3|739
1604926800000|2020-11-09 13:00:00|65729.1|65709.1|65688.9|65668.9|65734.2|65714.2|65672.4|65654|800
1604927100000|2020-11-09 13:05:00|65689|65669|65739.8|65719.8|65748.7|65728.7|65670.3|65650.3|789
1604927400000|2020-11-09 13:10:00|65738.2|65718.2|65758.1|65738.1|65789.1|65769.1|65736.5|65716.5|714
1604927700000|2020-11-09 13:15:00|65757.1|65737.1|65790.8|65770.8|65803.1|65783.1|65754.1|65734.1|734
1604928000000|2020-11-09 13:20:00|65792.2|65772.2|65787.3|65767.3|65810.3|65790.3|65775|65755|722
1604928300000|2020-11-09 13:25:00|65787.6|65767.6|65771|65751|65790.4|65770.4|65761|65741|705
1604928600000|2020-11-09 13:30:00|65774.2|65754.2|65755.4|65735.4|65783|65763|65740.4|65720.4|740
1604928900000|2020-11-09 13:35:00|65755.5|65735.5|65808.5|65788.5|65812.5|65792.5|65755.5|65735.5|762
1604929200000|2020-11-09 13:40:00|65808|65788|65798.8|65778.8|65815.3|65795.3|65794.9|65774.9|717
1604929500000|2020-11-09 13:45:00|65798.6|65778.6|65800.2|65780.2|65813.7|65793.7|65788.3|65768.3|728
1604929800000|2020-11-09 13:50:00|65799.9|65779.9|65775.8|65755.8|65808.4|65788.4|65773.3|65755.5|755
1604930100000|2020-11-09 13:55:00|65777.9|65757.9|65797.8|65777.8|65808|65788|65774.2|65754.2|663
1604930400000|2020-11-09 14:00:00|65798|65778|65779.7|65759.7|65798|65778.7|65774.4|65754.4|681
1604930700000|2020-11-09 14:05:00|65780.3|65760.3|65760|65740|65794.1|65774.1|65759.8|65739.8|725
1604931000000|2020-11-09 14:10:00|65759.2|65739.2|65779.1|65759.1|65790.1|65770.1|65758.9|65738.9|663
1604931300000|2020-11-09 14:15:00|65778.8|65758.8|65793.8|65773.8|65803.5|65783.5|65778.3|65758.3|700
1604931600000|2020-11-09 14:20:00|65794.4|65774.4|65790.4|65770.4|65804.2|65788|65783.1|65763.9|674
1604931900000|2020-11-09 14:25:00|65791.9|65771.9|65777.6|65757.6|65797|65780.1|65729.6|65709.6|722
1604932200000|2020-11-09 14:30:00|65778.1|65758.1|65853.8|65833.8|65856|65836|65766.9|65746.9|773
1604932500000|2020-11-09 14:35:00|65854.8|65834.8|65866.3|65846.3|65869.6|65854.6|65825|65805|784
1604932800000|2020-11-09 14:40:00|65866.2|65846.2|65899.4|65879.4|65932.9|65917|65856.8|65840.5|761
1604933100000|2020-11-09 14:45:00|65900.3|65880.3|65976.2|65956.2|66003.9|65983.9|65899.9|65879.9|772
1604933400000|2020-11-09 14:50:00|65976.9|65956.9|66057.5|66037.5|66089.4|66069.4|65975.7|65955.7|826
1604933700000|2020-11-09 14:55:00|66059.5|66039.5|66136.9|66116.9|66200.9|66180.9|66059.5|66039.5|830
1604934000000|2020-11-09 15:00:00|66139.1|66119.1|66054.4|66034.4|66175.7|66155.7|66043|66023|828
1604934300000|2020-11-09 15:05:00|66054.7|66034.7|66043.6|66023.6|66057|66037|65964.6|65940|828
1604934600000|2020-11-09 15:10:00|66043.5|66023.5|66018.4|65998.4|66064.2|66044.2|66008.2|65988.2|811
1604934900000|2020-11-09 15:15:00|66016.9|65996.9|65999.9|65979.9|66032.2|66012.2|65999.9|65979.9|792
1604935200000|2020-11-09 15:20:00|66003.4|65983.4|66018.1|65998.1|66028.4|66008.4|65994.2|65974.2|803
1604935500000|2020-11-09 15:25:00|66019.5|65999.5|66033.7|66013.7|66033.7|66013.7|66011.1|65991.1|770
1604935800000|2020-11-09 15:30:00|66033.3|66013.3|66049.6|66029.6|66065.7|66045.7|66011.8|65991.8|795
1604936100000|2020-11-09 15:35:00|66049.5|66029.5|66114.6|66094.6|66121.3|66101.3|66049|66029|804
1604936400000|2020-11-09 15:40:00|66113.9|66093.9|66191.5|66171.5|66237.2|66217.2|66104.8|66084.8|815
1604936700000|2020-11-09 15:45:00|66191.7|66171.7|66202.1|66182.1|66251.4|66231.4|66170.5|66150.5|825
1604937000000|2020-11-09 15:50:00|66205.2|66185.2|66401.2|66381.2|66418.1|66398.1|66192.8|66172.8|940
1604937300000|2020-11-09 15:55:00|66402|66382|66287.4|66267.4|66408.9|66388.9|66273.7|66253.7|1092
1604937600000|2020-11-09 16:00:00|66286.7|66266.7|66369.7|66349.7|66409.3|66389.3|66281.4|66261.4|1021
1604937900000|2020-11-09 16:05:00|66368.9|66348.9|66407.8|66387.8|66413|66393|66363.8|66343.8|863
1604938200000|2020-11-09 16:10:00|66407.7|66387.7|66391.2|66371.2|66506|66486|66387.9|66367.4|1014
1604938500000|2020-11-09 16:15:00|66390.1|66370.1|66366.8|66346.8|66415.6|66389.2|66363.3|66343.3|1069
1604938800000|2020-11-09 16:20:00|66367.1|66347.1|66336.5|66316.5|66372.9|66352.9|66335.2|66315.2|974
1604939100000|2020-11-09 16:25:00|66336.4|66316.4|66299.3|66279.3|66346.6|66326.6|66294.7|66274.7|1014
1604939400000|2020-11-09 16:30:00|66301.2|66281.2|66316.8|66296.8|66379.2|66359.2|66287.9|66267.9|1052
1604939700000|2020-11-09 16:35:00|66317.7|66297.7|66313.4|66293.4|66323.3|66303.3|66293.4|66273.4|947
1604940000000|2020-11-09 16:40:00|66313.5|66293.5|66330.3|66310.3|66338.9|66318.9|66313.1|66293.1|978
1604940300000|2020-11-09 16:45:00|66335|66315|66355.1|66335.1|66368.1|66348.1|66325.5|66305.5|920
1604940600000|2020-11-09 16:50:00|66355.3|66335.3|66360.4|66340.4|66370.7|66350.7|66347.6|66327.6|1002
1604940900000|2020-11-09 16:55:00|66361|66341|66362.3|66342.3|66370.2|66350.2|66350.9|66330.9|887
1604941200000|2020-11-09 17:00:00|66362.2|66342.2|66345.5|66325.5|66369|66349|66327.6|66307.6|941
1604941500000|2020-11-09 17:05:00|66346.1|66326.1|66342.1|66322.1|66347.1|66327.1|66326.3|66306.3|939
1604941800000|2020-11-09 17:10:00|66342|66322|66310.6|66290.6|66356.2|66336.2|66309.5|66289.5|865
1604942100000|2020-11-09 17:15:00|66309.9|66289.9|66323.2|66303.2|66337.8|66317.8|66309.1|66289.1|844
1604942400000|2020-11-09 17:20:00|66323.6|66303.6|66308.4|66288.4|66331.5|66311.5|66305.6|66285.6|946
1604942700000|2020-11-09 17:25:00|66309.3|66289.3|66279.5|66259.5|66309.3|66289.3|66278.1|66258.1|771
1604943000000|2020-11-09 17:30:00|66280|66260|66272.5|66252.5|66294.5|66274.5|66262.8|66242.8|832
1604943300000|2020-11-09 17:35:00|66272.4|66252.4|66300.4|66280.4|66301.5|66281.5|66272.3|66252.3|805
1604943600000|2020-11-09 17:40:00|66300.7|66280.7|66251.7|66231.7|66302.3|66282.3|66233.9|66213.9|857
1604943900000|2020-11-09 17:45:00|66251.8|66231.8|66187.1|66167.1|66256|66236|66177.3|66154.1|1063
1604944200000|2020-11-09 17:50:00|66186.3|66166.3|66220.7|66200.7|66228.4|66208.4|66180.6|66160.6|874
1604944500000|2020-11-09 17:55:00|66220.6|66200.6|66197.8|66177.8|66244.4|66216.9|66195.1|66175.1|832
1604944800000|2020-11-09 18:00:00|66196.7|66176.7|66168|66148|66200.2|66180.2|66164.2|66144.2|810
1604945100000|2020-11-09 18:05:00|66167.7|66147.7|66170.9|66150.9|66187.3|66167.3|66163.8|66143.8|897
1604945400000|2020-11-09 18:10:00|66170.6|66150.6|66196.4|66176.4|66235.4|66207.1|66165.8|66145.8|896
1604945700000|2020-11-09 18:15:00|66193.6|66173.6|66204.4|66184.4|66253.9|66227.1|66187.8|66167.8|998
1604946000000|2020-11-09 18:20:00|66203.8|66183.8|66229|66209|66230.7|66210.7|66203.7|66183.7|650
1604946300000|2020-11-09 18:25:00|66228.6|66208.6|66229.6|66209.6|66241.6|66221.6|66218.5|66198.5|794
1604946600000|2020-11-09 18:30:00|66228.6|66208.6|66236.9|66216.9|66238.9|66218.9|66224.5|66204.5|601
1604946900000|2020-11-09 18:35:00|66236.3|66216.3|66236.2|66216.2|66238.3|66218.3|66233.7|66213.7|464
1604947200000|2020-11-09 18:40:00|66236.1|66216.1|66238.2|66218.2|66239.3|66219.3|66231.3|66211.3|466
1604947500000|2020-11-09 18:45:00|66237.7|66217.7|66238.1|66218.1|66239.4|66219.4|66236.1|66216.1|494
1604947800000|2020-11-09 18:50:00|66238|66218|66285.5|66265.5|66287.6|66267.6|66235.5|66215.5|615
1604948100000|2020-11-09 18:55:00|66285.6|66265.6|66259.2|66239.2|66296|66276|66255.8|66235.8|783
1604948400000|2020-11-09 19:00:00|66258.5|66238.5|66236.7|66216.7|66260.5|66240.5|66235.5|66215.5|667
1604948700000|2020-11-09 19:05:00|66236.9|66216.9|66225.7|66205.7|66237.5|66217.5|66220.1|66200.1|664
1604949000000|2020-11-09 19:10:00|66225.6|66205.6|66214.6|66194.6|66230.2|66210.2|66208.1|66188.1|747
1604949300000|2020-11-09 19:15:00|66215.8|66195.8|66207.9|66187.9|66217.8|66197.8|66203.7|66183.7|930
1604949600000|2020-11-09 19:20:00|66208|66188|66210.9|66190.9|66211.5|66191.5|66203.9|66183.9|801
1604949900000|2020-11-09 19:25:00|66210.8|66190.8|66204.7|66184.7|66211.8|66191.8|66202.2|66182.2|782
1604950200000|2020-11-09 19:30:00|66205.2|66185.2|66206.6|66186.6|66209.3|66189.3|66202.4|66182.4|586
1604950500000|2020-11-09 19:35:00|66206.8|66186.8|66205.9|66185.9|66209.2|66189.2|66202.4|66182.4|684
1604950800000|2020-11-09 19:40:00|66206.6|66186.6|66206.5|66186.5|66209.1|66189.1|66205.1|66185.1|513
1604951100000|2020-11-09 19:45:00|66206.7|66186.7|66198.6|66178.6|66207.7|66187.7|66197.5|66177.5|330
1604951400000|2020-11-09 19:50:00|66198.7|66178.7|66202.8|66182.8|66204.1|66184.1|66198|66178|543
1604951700000|2020-11-09 19:55:00|66202.3|66182.3|66193.4|66173.4|66204.1|66184.1|66190.6|66170.6|650
1604952000000|2020-11-09 20:00:00|66192.6|66172.6|66188.1|66168.1|66194.6|66174.6|66188|66168|630
1604952300000|2020-11-09 20:05:00|66188.3|66168.3|66168|66148|66189.3|66169.3|66167.2|66147.2|596
1604952600000|2020-11-09 20:10:00|66167|66147|66178.8|66158.8|66181.4|66161.4|66167|66147|536
1604952900000|2020-11-09 20:15:00|66178.7|66158.7|66178.7|66158.7|66182.3|66162.3|66178|66158|461
1604953200000|2020-11-09 20:20:00|66179|66159|66168.9|66148.9|66179.7|66159.7|66165.1|66145.1|304
1604953500000|2020-11-09 20:25:00|66169.3|66149.3|66170.3|66150.3|66171.7|66151.7|66168|66148|354
1604953800000|2020-11-09 20:30:00|66169.9|66149.9|66167.6|66147.6|66170.7|66150.7|66166.1|66146.1|268
1604954100000|2020-11-09 20:35:00|66167.5|66147.5|66176.9|66156.9|66179.7|66159.7|66166.1|66146.1|316
1604954400000|2020-11-09 20:40:00|66177|66157|66168.8|66148.8|66177.8|66157.8|66168.5|66148.5|227
1604954700000|2020-11-09 20:45:00|66168.5|66148.5|66169.9|66149.9|66170.5|66150.5|66166.2|66146.2|233
1604955000000|2020-11-09 20:50:00|66169.1|66149.1|66171|66151|66174.6|66154.6|66167.5|66147.5|247
1604955300000|2020-11-09 20:55:00|66171.2|66151.2|66169.1|66149.1|66176.2|66156.2|66165.9|66145.9|310
1604955600000|2020-11-09 21:00:00|66169.6|66149.6|66165|66145|66170.1|66150.1|66163.7|66143.7|244
1604955900000|2020-11-09 21:05:00|66165.5|66145.5|66163.7|66143.7|66166.6|66146.6|66161.8|66141.8|193
1604956200000|2020-11-09 21:10:00|66163.5|66143.5|66163.6|66143.6|66166.8|66149.8|66159.1|66143.1|174
1604956500000|2020-11-09 21:15:00|66164|66144|66179.4|66159.4|66180.2|66160.2|66159.2|66143.8|167
1604956800000|2020-11-09 21:20:00|66179.3|66159.3|66195.6|66175.6|66197.7|66177.7|66179.1|66159.1|306
1604957100000|2020-11-09 21:25:00|66195.7|66175.7|66175|66155|66195.8|66175.8|66174.2|66154.2|286
1604957400000|2020-11-09 21:30:00|66174.8|66154.8|66172.3|66152.3|66177|66157|66165.2|66145.2|298
1604957700000|2020-11-09 21:35:00|66173|66153|66180.9|66160.9|66181.3|66161.3|66172.2|66152.2|240
1604958000000|2020-11-09 21:40:00|66180.2|66160.2|66189.7|66169.7|66191.7|66171.7|66179.2|66159.2|241
1604958300000|2020-11-09 21:45:00|66189.3|66169.3|66188.9|66168.9|66192.5|66172.5|66187.4|66167.4|238
1604958600000|2020-11-09 21:50:00|66189.1|66169.1|66168.7|66148.7|66192.4|66172.4|66164.8|66144.8|319
1604958900000|2020-11-09 21:55:00|66169|66149|66189.9|66140.3|66193.1|66152.9|66157.2|66113.1|284
1604959200000|2020-11-09 22:00:00|66200.7|66135.5|66222.4|66116.4|66246.4|66142.8|66196.1|66108.1|80
1604959500000|2020-11-09 22:05:00|66235|66122.8|66272.3|66146.3|66284.5|66158.5|66200.1|66096|153
1604959800000|2020-11-09 22:10:00|66227.4|66142.6|66215.4|66124.8|66272.1|66146.7|66200.3|66113.5|170
1604960100000|2020-11-09 22:15:00|66219|66124.4|66220.5|66115.4|66234|66146.3|66198.4|66106.9|135
1604960400000|2020-11-09 22:20:00|66210.4|66125.2|66221.6|66111.5|66232.1|66150.8|66200.5|66104.6|141
1604960700000|2020-11-09 22:25:00|66215.5|66113.9|66209.6|66109.3|66229.8|66119.8|66200.4|66104.6|110
1604961000000|2020-11-09 22:30:00|66206.6|66111.1|66204.3|66122.6|66223.2|66129|66200.2|66106.3|165
1604961300000|2020-11-09 22:35:00|66204.2|66122.4|66215.2|66139.4|66220.8|66154|66200.5|66112.8|176
1604961600000|2020-11-09 22:40:00|66213|66141.7|66205.2|66142.2|66217.5|66153.6|66200.9|66134.9|229
1604961900000|2020-11-09 22:45:00|66209.5|66145.9|66201.1|66147|66210.1|66153.7|66198.2|66136.5|180
1604962200000|2020-11-09 22:50:00|66200.5|66147.3|66199.2|66149.6|66203.6|66151.1|66196.6|66133.6|187
1604962500000|2020-11-09 22:55:00|66198.6|66139|66195.9|66142.1|66207.6|66152.4|66194.7|66133.5|221
1604962800000|2020-11-09 23:00:00|66196|66142.4|66202.5|66160.3|66207.4|66173.7|66191.4|66139.1|317
1604963100000|2020-11-09 23:05:00|66199.5|66157.4|66202.4|66156.1|66207.4|66171.6|66190.9|66145.4|318
1604963400000|2020-11-09 23:10:00|66201.9|66156.9|66200.9|66159.3|66207.2|66163.9|66192.2|66149.3|265
1604963700000|2020-11-09 23:15:00|66198.8|66157.3|66186.7|66153.3|66200.1|66166.9|66182.2|66148.5|313
1604964000000|2020-11-09 23:20:00|66186.4|66153.2|66180.2|66136.3|66189.7|66159.4|66172.4|66134|416
1604964300000|2020-11-09 23:25:00|66183.6|66135.4|66181.2|66134.7|66186.9|66141.3|66174.9|66128.8|322
1604964600000|2020-11-09 23:30:00|66180.8|66134|66181.5|66144|66194.8|66150.1|66169.6|66123|360
1604964900000|2020-11-09 23:35:00|66185.6|66136.5|66179.3|66146.9|66194.9|66158.9|66172.7|66132.8|391
1604965200000|2020-11-09 23:40:00|66182.8|66139.3|66198.5|66167.6|66203.8|66176.5|66176.6|66139.3|272
1604965500000|2020-11-09 23:45:00|66194.5|66174.5|66177.8|66157.8|66201.5|66175.1|66174.7|66151.6|233
1604965800000|2020-11-09 23:50:00|66178.1|66158.1|66183.2|66163.2|66183.3|66163.3|66175.9|66155.9|186
1604966100000|2020-11-09 23:55:00|66183|66163|66185.6|66165.6|66193.5|66173.5|66176.6|66156.6|345
1604966400000|2020-11-10 00:00:00|66185.7|66165.7|66183.9|66163.9|66194|66174|66176.1|66156.1|589
1604966700000|2020-11-10 00:05:00|66183.8|66163.8|66188.5|66168.5|66191.9|66171.9|66183.4|66163.4|451
1604967000000|2020-11-10 00:10:00|66187.7|66167.7|66183.8|66163.8|66189.3|66169.3|66179.4|66159.4|478
1604967300000|2020-11-10 00:15:00|66183.9|66163.9|66177.6|66157.6|66186.1|66166.1|66167.4|66147.4|409
1604967600000|2020-11-10 00:20:00|66177.9|66157.9|66244.7|66224.7|66246.6|66226.6|66177.8|66157.8|649
1604967900000|2020-11-10 00:25:00|66245.1|66225.1|66271.5|66251.5|66295.1|66275.1|66245|66225|693
1604968200000|2020-11-10 00:30:00|66271.3|66251.3|66277.3|66257.3|66280.6|66260.6|66268|66248|398
1604968500000|2020-11-10 00:35:00|66276.9|66256.9|66271.5|66251.5|66292.9|66272.9|66268.9|66248.9|487
1604968800000|2020-11-10 00:40:00|66272|66252|66253|66233|66272|66252|66252|66232|448
1604969100000|2020-11-10 00:45:00|66253.3|66233.3|66242.3|66222.3|66253.3|66233.3|66228.4|66208.4|532
1604969400000|2020-11-10 00:50:00|66242.4|66222.4|66192.7|66172.7|66242.6|66222.6|66166.7|66146.7|689
1604969700000|2020-11-10 00:55:00|66192|66172|66172|66152|66226.1|66194.4|66170.2|66150.2|670
1604970000000|2020-11-10 01:00:00|66172.8|66152.8|66136.7|66116.7|66173.3|66153.3|66107|66087|1022
1604970300000|2020-11-10 01:05:00|66136.9|66116.9|66112.7|66092.7|66136.9|66116.9|66108|66088|818
1604970600000|2020-11-10 01:10:00|66112.5|66092.5|66083.4|66063.4|66114.5|66094.5|66079|66059|745
1604970900000|2020-11-10 01:15:00|66081.5|66061.5|66079.8|66059.8|66124.7|66099.1|66078.2|66058.2|960
1604971200000|2020-11-10 01:20:00|66079.7|66059.7|66084.3|66064.3|66110.8|66090.8|66060.9|66040.9|843
1604971500000|2020-11-10 01:25:00|66085.4|66065.4|66058.5|66038.5|66088.6|66068.6|66047.3|66027.3|803
1604971800000|2020-11-10 01:30:00|66057.6|66037.6|66110.8|66090.8|66112.4|66092.4|66047.3|66027.3|939
1604972100000|2020-11-10 01:35:00|66108.3|66088.3|66122.1|66102.1|66128.5|66108.5|66072.4|66052.4|953
1604972400000|2020-11-10 01:40:00|66123.2|66103.2|66126|66106|66143.4|66123.4|66110.4|66090.4|943
1604972700000|2020-11-10 01:45:00|66126.1|66106.1|66105.6|66085.6|66150.5|66130.5|66102|66085|866
1604973000000|2020-11-10 01:50:00|66105|66085|66113.7|66093.7|66118.1|66102.2|66095.3|66076.9|717
1604973300000|2020-11-10 01:55:00|66112.6|66092.6|66078.5|66058.5|66117|66101.6|66061.3|66041.3|897
1604973600000|2020-11-10 02:00:00|66077.1|66057.1|66046|66026|66077.1|66060.9|66032.8|66016.3|948
1604973900000|2020-11-10 02:05:00|66045.9|66025.9|66018|65998|66056.9|66040.1|66001.8|65986.4|1012
1604974200000|2020-11-10 02:10:00|66018.4|65998.4|66017.1|65997.1|66033|66013|65976.9|65956.9|969
1604974500000|2020-11-10 02:15:00|66010.9|66000.9|66014.2|65994.2|66026.1|66009.8|65990.7|65977.2|862
1604974800000|2020-11-10 02:20:00|66014.7|65994.7|66039.5|66019.5|66046.6|66031.6|66011.1|65994.7|867
1604975100000|2020-11-10 02:25:00|66036|66026|66027.3|66017.3|66063.1|66045.9|66027.1|66012.1|814
1604975400000|2020-11-10 02:30:00|66027.5|66017.5|66026.3|66006.3|66036.1|66021|66004.8|65990.9|856
1604975700000|2020-11-10 02:35:00|66025.8|66005.8|66038.4|66028.4|66065.6|66047.7|66025.2|66005.7|859
1604976000000|2020-11-10 02:40:00|66037.2|66027.2|66051.3|66041.3|66073.8|66059.5|66031.6|66017.5|904
1604976300000|2020-11-10 02:45:00|66052.6|66042.6|66068.5|66058.5|66071.7|66061.7|66047|66036.7|784
1604976600000|2020-11-10 02:50:00|66069.9|66059.9|66067.3|66057.3|66074.2|66064.2|66045|66032.8|800
1604976900000|2020-11-10 02:55:00|66067.8|66057.8|66071.9|66051.9|66087.2|66073.7|66061|66045.9|870
1604977200000|2020-11-10 03:00:00|66072.1|66052.1|66069.8|66059.8|66073.6|66063.6|66042.7|66031.5|890
1604977500000|2020-11-10 03:05:00|66068.9|66058.9|66057.6|66047.6|66074.9|66064.9|66057.6|66044.3|805
1604977800000|2020-11-10 03:10:00|66058.2|66048.2|66045.5|66035.5|66068|66058|66037.2|66027.2|775
1604978100000|2020-11-10 03:15:00|66045.8|66035.8|66036.9|66026.9|66051.3|66041.3|66023.7|66011.6|790
1604978400000|2020-11-10 03:20:00|66036.8|66026.8|66059.9|66039.9|66064.9|66045.7|66023.2|66013.2|771
1604978700000|2020-11-10 03:25:00|66061.3|66041.3|66037.9|66027.9|66061.4|66046|66034.5|66020.4|779
1604979000000|2020-11-10 03:30:00|66039.7|66029.7|66017.2|66007.2|66042.2|66032.2|66015.1|66002.7|634
1604979300000|2020-11-10 03:35:00|66017.6|66007.6|66020.7|66010.7|66035.6|66022.9|66002.4|65988.3|775
1604979600000|2020-11-10 03:40:00|66020.8|66010.8|66018.1|66008.1|66030.4|66015.2|66005.5|65991.5|720
1604979900000|2020-11-10 03:45:00|66018.4|66008.4|66036.7|66026.7|66041.5|66027|66016.9|66006.9|734
1604980200000|2020-11-10 03:50:00|66036.3|66026.3|66047.4|66037.4|66061.2|66048.4|66029.2|66016.1|738
1604980500000|2020-11-10 03:55:00|66047.3|66037.3|66031.5|66021.5|66047.3|66037.3|66021.5|66011.5|738
1604980800000|2020-11-10 04:00:00|66031.3|66021.3|65998.4|65988.4|66035.2|66025.2|65996|65983.5|683
1604981100000|2020-11-10 04:05:00|65998.3|65988.3|65985.1|65975.1|66003.4|65993.4|65981.6|65971.6|670
1604981400000|2020-11-10 04:10:00|65985.2|65975.2|65978.7|65968.7|65985.9|65975.9|65960.6|65943.4|694
1604981700000|2020-11-10 04:15:00|65978.8|65968.8|65948.9|65938.9|65989.2|65979.2|65946.9|65936.9|708
1604982000000|2020-11-10 04:20:00|65948.8|65938.8|65951.8|65941.8|65963.1|65952.9|65948.3|65934.3|594
1604982300000|2020-11-10 04:25:00|65951.4|65941.4|65960.2|65950.2|65969.6|65959.6|65948.2|65936.4|496
1604982600000|2020-11-10 04:30:00|65960|65950|65962.3|65952.3|65979.2|65964.3|65956.2|65941|610
1604982900000|2020-11-10 04:35:00|65962|65952|65975|65965|65975.9|65965.9|65951|65941|560
1604983200000|2020-11-10 04:40:00|65975.1|65965.1|65972.7|65962.7|65981.5|65969|65967|65955.1|487
1604983500000|2020-11-10 04:45:00|65977.2|65957.2|65986.7|65976.7|66001.8|65987.4|65973.5|65957.1|637
1604983800000|2020-11-10 04:50:00|65986.4|65976.4|65998|65988|66003.2|65988.6|65975.1|65965.1|586
1604984100000|2020-11-10 04:55:00|65997.9|65987.9|65992.2|65982.2|66001|65988|65984.8|65971.6|461
1604984400000|2020-11-10 05:00:00|65992.3|65982.3|65982.7|65962.7|66014.7|65998.3|65977.8|65962.6|684
1604984700000|2020-11-10 05:05:00|65978|65968|65975.5|65965.5|65982.1|65968|65960.9|65950.8|698
1604985000000|2020-11-10 05:10:00|65975|65965|65978.9|65968.9|65994|65980.8|65971.7|65960.2|742
1604985300000|2020-11-10 05:15:00|65980.2|65970.2|65987.6|65977.6|65998.2|65983|65976.2|65961.2|664
1604985600000|2020-11-10 05:20:00|65987.9|65977.9|65963|65953|65999.9|65985.6|65958.8|65948.8|632
1604985900000|2020-11-10 05:25:00|65963.1|65953.1|65973.9|65963.9|65985.8|65970.6|65953.7|65943.7|560
1604986200000|2020-11-10 05:30:00|65974|65964|65990.8|65980.8|65997.3|65983.4|65970.3|65956.9|790
1604986500000|2020-11-10 05:35:00|65988.7|65978.7|65999.2|65989.2|66005.3|65989.3|65981.5|65971.5|558
1604986800000|2020-11-10 05:40:00|65998.7|65988.7|66024.3|66014.3|66024.3|66014.3|65995.8|65985.8|681
1604987100000|2020-11-10 05:45:00|66024.7|66014.7|66013.5|66003.5|66027.6|66017.6|66011.8|65998.5|746
1604987400000|2020-11-10 05:50:00|66013.8|66003.8|66016.4|66006.4|66021.9|66009.4|66009.8|65996.5|832
1604987700000|2020-11-10 05:55:00|66017.3|66007.3|66081.8|66071.8|66096.4|66082.2|66017.3|66007.3|1013
1604988000000|2020-11-10 06:00:00|66081.6|66071.6|66054.2|66044.2|66081.6|66071.6|66041|66026.5|794
1604988300000|2020-11-10 06:05:00|66054.3|66044.3|66046.3|66036.3|66055.6|66045.6|66038.6|66028.6|600
1604988600000|2020-11-10 06:10:00|66046.1|66036.1|66053.5|66043.5|66059.1|66044.1|66035.2|66025.2|705
1604988900000|2020-11-10 06:15:00|66053.3|66043.3|66104.3|66094.3|66127|66112|66043.8|66030|808
1604989200000|2020-11-10 06:20:00|66104.5|66094.5|66128|66118|66131.3|66118.3|66091.3|66079.2|784
1604989500000|2020-11-10 06:25:00|66128.1|66118.1|66097|66087|66137.3|66122.7|66095|66080.1|745
1604989800000|2020-11-10 06:30:00|66096.3|66086.3|66093.3|66083.3|66105.9|66095.9|66085|66069.3|721
1604990100000|2020-11-10 06:35:00|66093.1|66083.1|66093|66083|66116.4|66097.5|66077.6|66067.6|822
1604990400000|2020-11-10 06:40:00|66092.8|66082.8|66071.9|66061.9|66105.5|66090.3|66070.7|66060.7|684
1604990700000|2020-11-10 06:45:00|66072|66062|66072.8|66062.8|66098.1|66083.7|66066.6|66056.6|754
1604991000000|2020-11-10 06:50:00|66073.8|66063.8|66065.1|66055.1|66084|66074|66063.8|66053.8|756
1604991300000|2020-11-10 06:55:00|66065.8|66055.8|66062.3|66052.3|66093.7|66082.6|66051.6|66041.6|797
1604991600000|2020-11-10 07:00:00|66061.8|66051.8|66058|66048|66068.6|66058.6|66048.1|66038.1|760
1604991900000|2020-11-10 07:05:00|66058.1|66048.1|66087.3|66077.3|66092.2|66078.7|66055.1|66045.1|673
1604992200000|2020-11-10 07:10:00|66086.5|66076.5|66081.2|66071.2|66095.1|66080.1|66071.1|66061|800
1604992500000|2020-11-10 07:15:00|66080.8|66070.8|66062.6|66052.6|66085.4|66072.8|66057.3|66043.6|808
1604992800000|2020-11-10 07:20:00|66062.9|66052.9|66013.5|66003.5|66072.8|66058.1|66013.2|66003.2|806
1604993100000|2020-11-10 07:25:00|66013.1|66003.1|65999.7|65989.7|66029.4|66014.6|65981.5|65966.6|883
1604993400000|2020-11-10 07:30:00|66000.3|65990.3|66042.2|66022.2|66054.7|66038.6|65997|65983.1|838
1604993700000|2020-11-10 07:35:00|66042.4|66022.4|66057.4|66047.4|66074.9|66058.6|66037.2|66022.1|828
1604994000000|2020-11-10 07:40:00|66057.7|66047.7|66038.3|66028.3|66078|66064|66031.6|66017|859
1604994300000|2020-11-10 07:45:00|66038.2|66028.2|66037.2|66017.2|66063.7|66049.9|66027|66012.9|848
1604994600000|2020-11-10 07:50:00|66037.5|66017.5|66053.4|66043.4|66062.1|66047.3|66023.3|66011.9|864
1604994900000|2020-11-10 07:55:00|66053.6|66043.6|66056.6|66046.6|66071.2|66056.3|66041|66025.7|702
1604995200000|2020-11-10 08:00:00|66062|66042|66025.6|66005.6|66065.2|66046|66015.2|65999.2|701
1604995500000|2020-11-10 08:05:00|66025.5|66005.5|66057.3|66047.3|66057.3|66047.3|66021.7|66005.5|641
1604995800000|2020-11-10 08:10:00|66057.8|66047.8|66028.4|66008.4|66062.4|66048.1|66021.7|66006.8|635
1604996100000|2020-11-10 08:15:00|66028|66008|65989.5|65979.5|66034.1|66018.6|65988.2|65973|868
1604996400000|2020-11-10 08:20:00|65989.8|65979.8|65986.5|65966.5|65999|65983|65966.5|65946.5|966
1604996700000|2020-11-10 08:25:00|65986.3|65966.3|65955.2|65935.2|65986.9|65973.1|65949.5|65929.5|859
1604997000000|2020-11-10 08:30:00|65955.5|65935.5|65944.5|65934.5|65959.1|65948.7|65928|65914.4|800
1604997300000|2020-11-10 08:35:00|65944.4|65934.4|65954.3|65934.3|65977.9|65963.1|65943.5|65927.9|765
1604997600000|2020-11-10 08:40:00|65954.2|65934.2|65935.8|65925.8|65965.5|65949.9|65933.7|65919.4|798
1604997900000|2020-11-10 08:45:00|65941|65921|65935|65925|65944.2|65928.4|65930.3|65916.6|680
1604998200000|2020-11-10 08:50:00|65934.6|65924.6|65902.2|65882.2|65944.9|65930.1|65866.6|65851.6|804
1604998500000|2020-11-10 08:55:00|65902.3|65882.3|65894.6|65884.6|65918.4|65900.9|65886.2|65869.6|748
1604998800000|2020-11-10 09:00:00|65894.9|65884.9|65928.3|65918.3|65940.6|65925.6|65894.6|65884.6|785
1604999100000|2020-11-10 09:05:00|65928.1|65918.1|65916.8|65906.8|65950.1|65935|65915.3|65899.5|766
1604999400000|2020-11-10 09:10:00|65917.7|65907.7|65949.4|65929.4|65949.4|65933.1|65907.6|65892.1|804
1604999700000|2020-11-10 09:15:00|65949.8|65929.8|65940.7|65920.7|65949.9|65933.7|65926.2|65910.9|795
1605000000000|2020-11-10 09:20:00|65940.8|65920.8|65898|65888|65942.7|65927.3|65898|65881.2|787
1605000300000|2020-11-10 09:25:00|65900.3|65890.3|65907.2|65887.2|65914.2|65899.1|65892.4|65872.4|776
1605000600000|2020-11-10 09:30:00|65907.1|65887.1|65941|65931|65948|65934|65902|65887.1|807
1605000900000|2020-11-10 09:35:00|65941.7|65931.7|65957.5|65937.5|65974.9|65954.9|65934.5|65920.7|757
1605001200000|2020-11-10 09:40:00|65957.4|65937.4|65977.9|65957.9|65995.3|65975.3|65949.9|65929.9|808
1605001500000|2020-11-10 09:45:00|65978.3|65958.3|65955|65935|65984|65968.9|65950.1|65934.2|794
1605001800000|2020-11-10 09:50:00|65954.9|65934.9|65977.5|65957.5|65996.8|65976.8|65951.1|65934.5|877
1605002100000|2020-11-10 09:55:00|65977.8|65957.8|65984.6|65964.6|65993.5|65979.4|65971.9|65951.9|617
1605002400000|2020-11-10 10:00:00|65984.7|65964.7|65983.8|65973.8|65990.1|65973.8|65950.7|65933.4|628
1605002700000|2020-11-10 10:05:00|65984|65974|66064.5|66044.5|66072.5|66052.5|65983.9|65969|785
1605003000000|2020-11-10 10:10:00|66064.4|66044.4|66037.5|66027.5|66066.2|66046.2|66028.3|66010.7|739
1605003300000|2020-11-10 10:15:00|66041.4|66021.4|66050.1|66030.1|66051.4|66033.8|66031.9|66011.9|620
1605003600000|2020-11-10 10:20:00|66050.2|66030.2|66045.9|66025.9|66051.9|66036.2|66031|66012.3|673
1605003900000|2020-11-10 10:25:00|66045.8|66025.8|66048.6|66028.6|66069.6|66050.4|66038|66018|813
1605004200000|2020-11-10 10:30:00|66048.7|66028.7|66013.8|65993.8|66055.8|66035.8|66006.8|65990.6|848
1605004500000|2020-11-10 10:35:00|66013|65993|66009.4|65989.4|66032.6|66014.5|65992.4|65975.1|778
1605004800000|2020-11-10 10:40:00|66005.2|65995.2|66047|66027|66053.6|66038.7|66002.7|65987.5|836
1605005100000|2020-11-10 10:45:00|66046.4|66026.4|66075.7|66055.7|66080|66061.3|66033.7|66013.7|822
1605005400000|2020-11-10 10:50:00|66075.6|66055.6|66061.5|66041.5|66078.5|66064.3|66055|66037.2|790
1605005700000|2020-11-10 10:55:00|66060.8|66040.8|66081.9|66061.9|66084.8|66064.8|66055.3|66035.3|854
1605006000000|2020-11-10 11:00:00|66081.1|66061.1|66080.1|66060.1|66098.3|66079.4|66072|66052|830
1605006300000|2020-11-10 11:05:00|66080|66060|66076.8|66056.8|66085.4|66065.4|66064.7|66048.2|721
1605006600000|2020-11-10 11:10:00|66076.6|66056.6|66063.5|66043.5|66090.6|66070.6|66060.9|66043|770
1605006900000|2020-11-10 11:15:00|66063.4|66043.4|66036|66016|66068.1|66050.3|66026.1|66011.3|782
1605007200000|2020-11-10 11:20:00|66035.9|66015.9|66052.4|66032.4|66056.1|66040.2|66026.4|66010.9|758
1605007500000|2020-11-10 11:25:00|66052.3|66032.3|66059.1|66049.1|66067|66051|66047.2|66029.3|741
1605007800000|2020-11-10 11:30:00|66064.2|66044.2|66065.3|66045.3|66083.7|66067.8|66058.8|66043.5|710
1605008100000|2020-11-10 11:35:00|66065.5|66045.5|66043|66023|66075.4|66055.4|66041.6|66022.5|772
1605008400000|2020-11-10 11:40:00|66043.2|66023.2|66032.2|66012.2|66045.3|66028.1|66021|66006.8|632
1605008700000|2020-11-10 11:45:00|66032|66012|66019.5|65999.5|66034.6|66019|65994.3|65977.8|797
1605009000000|2020-11-10 11:50:00|66019.6|65999.6|66019.5|65999.5|66034.8|66014.8|66013.5|65995.8|760
1605009300000|2020-11-10 11:55:00|66019.8|65999.8|66031|66011|66037.8|66023.4|66017.4|65999.2|727
1605009600000|2020-11-10 12:00:00|66030.8|66010.8|66026|66006|66040.6|66024.4|66018.3|66003.3|803
1605009900000|2020-11-10 12:05:00|66026.3|66006.3|66023.7|66003.7|66035.6|66021.8|66015.5|65995.5|780
1605010200000|2020-11-10 12:10:00|66024|66004|66037.6|66017.6|66038.5|66018.5|66011.6|65991.6|828
1605010500000|2020-11-10 12:15:00|66037.2|66017.2|66026.1|66016.1|66044|66026.1|66021.8|66008.1|777
1605010800000|2020-11-10 12:20:00|66026.6|66016.6|66049.6|66029.6|66055.7|66039.4|66025.6|66011.9|787
1605011100000|2020-11-10 12:25:00|66050.4|66030.4|66036.2|66026.2|66050.8|66035.7|66026.5|66011.3|690
1605011400000|2020-11-10 12:30:00|66036.1|66026.1|66031|66021|66048|66032.7|66027.9|66013.1|672
1605011700000|2020-11-10 12:35:00|66031.1|66021.1|66046|66026|66046.7|66030.8|66025.8|66010.2|688
1605012000000|2020-11-10 12:40:00|66045|66025|66045.5|66025.5|66046.6|66031.9|66033|66016.7|692
1605012300000|2020-11-10 12:45:00|66045.7|66025.7|66037.4|66027.4|66048|66032.9|66034.1|66019|790
1605012600000|2020-11-10 12:50:00|66037.3|66027.3|66034.3|66014.3|66042.4|66027.3|66025.2|66010.3|589
1605012900000|2020-11-10 12:55:00|66033.9|66013.9|66026.3|66016.3|66051|66035.9|66021.9|66007.1|727
1605013200000|2020-11-10 13:00:00|66026.4|66016.4|66038.7|66018.7|66038.7|66021.1|66014.4|65999.6|727
1605013500000|2020-11-10 13:05:00|66036.8|66016.8|66088.2|66068.2|66100|66084.9|66028.6|66013|883
1605013800000|2020-11-10 13:10:00|66088.4|66068.4|66088.5|66078.5|66111.7|66093.7|66076.2|66061.3|818
1605014100000|2020-11-10 13:15:00|66093.1|66073.1|66114.2|66104.2|66130|66114.9|66082.3|66067.1|862
1605014400000|2020-11-10 13:20:00|66114.3|66104.3|66153.6|66143.6|66159.4|66144.8|66109.2|66094.4|795
1605014700000|2020-11-10 13:25:00|66153.4|66143.4|66161.9|66151.9|66167.6|66152.8|66121.6|66106.7|903
1605015000000|2020-11-10 13:30:00|66162.1|66152.1|66209.2|66189.2|66210.6|66194.5|66154.2|66138|825
1605015300000|2020-11-10 13:35:00|66209.3|66189.3|66254.8|66234.8|66259.6|66245.2|66208.8|66189.2|867
1605015600000|2020-11-10 13:40:00|66255.5|66235.5|66234.8|66214.8|66259.1|66244.6|66230.7|66210.7|863
1605015900000|2020-11-10 13:45:00|66234.1|66214.1|66238.3|66228.3|66266.7|66246.7|66226.8|66207.7|840
1605016200000|2020-11-10 13:50:00|66238.9|66228.9|66205.8|66185.8|66244.2|66229|66197.5|66182.7|946
1605016500000|2020-11-10 13:55:00|66207.4|66187.4|66193.9|66173.9|66215.4|66199|66171.8|66153.7|872
1605016800000|2020-11-10 14:00:00|66194.1|66174.1|66185.9|66165.9|66212.1|66192.1|66169|66153.2|917
1605017100000|2020-11-10 14:05:00|66186.1|66166.1|66173.7|66153.7|66187.5|66169.2|66155.9|66141.6|848
1605017400000|2020-11-10 14:10:00|66173.6|66153.6|66188.9|66168.9|66190.6|66176.1|66160.7|66145.7|821
1605017700000|2020-11-10 14:15:00|66189|66169|66176.1|66166.1|66191.5|66176.2|66169|66154|807
1605018000000|2020-11-10 14:20:00|66176.7|66166.7|66193.6|66173.6|66194|66178.3|66173|66157.4|747
1605018300000|2020-11-10 14:25:00|66194|66174|66147.8|66127.8|66212.5|66197.4|66143.7|66123.7|696
1605018600000|2020-11-10 14:30:00|66147.7|66127.7|66162.1|66142.1|66171.6|66151.8|66141.9|66121.9|771
1605018900000|2020-11-10 14:35:00|66162.6|66142.6|66167|66147|66196|66176|66157.4|66138.2|760
1605019200000|2020-11-10 14:40:00|66166.7|66146.7|66174.4|66154.4|66179.2|66163.9|66152.8|66137.4|748
1605019500000|2020-11-10 14:45:00|66174|66154|66164.4|66144.4|66191|66172.7|66158.2|66143.7|789
1605019800000|2020-11-10 14:50:00|66164.9|66144.9|66148|66138|66169.8|66155.3|66142.5|66128.6|878
1605020100000|2020-11-10 14:55:00|66152.4|66132.4|66141.9|66131.9|66156|66141.1|66138.9|66120.7|928
1605020400000|2020-11-10 15:00:00|66142.6|66132.6|66127.7|66107.7|66162.3|66142.3|66124.3|66107.7|994
1605020700000|2020-11-10 15:05:00|66126.7|66106.7|66092.7|66082.7|66128.8|66108.8|66084.3|66066|1050
1605021000000|2020-11-10 15:10:00|66092.8|66082.8|66081.5|66061.5|66106.4|66092.7|66069.5|66053.6|1001
1605021300000|2020-11-10 15:15:00|66079|66069|66070.1|66050.1|66085.4|66070.8|66054.9|66041.1|995
1605021600000|2020-11-10 15:20:00|66070.5|66050.5|66094.4|66074.4|66107.4|66091.5|66062|66045.8|973
1605021900000|2020-11-10 15:25:00|66094.6|66074.6|66074.6|66064.6|66103.9|66088.9|66072.9|66058|904
1605022200000|2020-11-10 15:30:00|66075|66065|66070.6|66060.6|66083|66069.8|66066.2|66051|876
1605022500000|2020-11-10 15:35:00|66070.9|66060.9|66101.9|66091.9|66111.8|66095.5|66065.6|66050.5|956
1605022800000|2020-11-10 15:40:00|66102|66092|66126.7|66106.7|66141|66125.3|66093.2|66079.1|969
1605023100000|2020-11-10 15:45:00|66127|66107|66091.2|66071.2|66127|66107|66091|66071|992
1605023400000|2020-11-10 15:50:00|66091.3|66071.3|66105.9|66085.9|66111.7|66096.3|66085.3|66068.6|916
1605023700000|2020-11-10 15:55:00|66106.5|66086.5|66048.1|66038.1|66108.4|66088.4|66045|66029|980
1605024000000|2020-11-10 16:00:00|66049|66039|66048.1|66038.1|66063.3|66047.7|66042.9|66028.5|891
1605024300000|2020-11-10 16:05:00|66047.9|66037.9|66042.6|66022.6|66058.4|66043.5|66033|66017.7|808
1605024600000|2020-11-10 16:10:00|66037.1|66027.1|66041.7|66031.7|66050.3|66035.8|66030.8|66015.9|848
1605024900000|2020-11-10 16:15:00|66041.6|66031.6|66066.5|66046.5|66067.2|66052.1|66037.6|66023.4|766
1605025200000|2020-11-10 16:20:00|66066.6|66046.6|66078|66058|66079.7|66063.4|66056.3|66041.1|820
1605025500000|2020-11-10 16:25:00|66078.4|66058.4|66039.5|66029.5|66078.4|66064.7|66033.6|66020.2|822
1605025800000|2020-11-10 16:30:00|66039.9|66029.9|66046.5|66036.5|66052.5|66036.9|66031.3|66017.5|747
1605026100000|2020-11-10 16:35:00|66046.4|66036.4|66052.9|66032.9|66057.6|66043.8|66042.5|66027.3|722
1605026400000|2020-11-10 16:40:00|66053|66033|66030.1|66020.1|66053.1|66036.9|66022.9|66010.2|702
1605026700000|2020-11-10 16:45:00|66030.3|66020.3|66043.3|66033.3|66046.5|66033.4|66025.4|66012.6|666
1605027000000|2020-11-10 16:50:00|66043.2|66033.2|66055.6|66045.6|66063.9|66052.8|66042.8|66029.5|800
1605027300000|2020-11-10 16:55:00|66055.3|66045.3|66032.1|66022.1|66060.3|66046.4|66027.8|66014.5|792
1605027600000|2020-11-10 17:00:00|66032.5|66022.5|66009.4|65999.4|66040.5|66025.6|66002.8|65986.7|772
1605027900000|2020-11-10 17:05:00|66009.3|65999.3|66010.7|65990.7|66018|66004.3|66000.4|65989.5|787
1605028200000|2020-11-10 17:10:00|66010.5|65990.5|65990.9|65970.9|66014.9|65999.6|65973.1|65957.9|729
1605028500000|2020-11-10 17:15:00|65990.6|65970.6|65984.1|65964.1|65991.9|65977.5|65978|65962.7|767
1605028800000|2020-11-10 17:20:00|65984.2|65964.2|65972.8|65962.8|65990.8|65975.8|65972.5|65957.8|585
1605029100000|2020-11-10 17:25:00|65973|65963|65995.4|65975.4|65995.9|65980.5|65972|65962|659
1605029400000|2020-11-10 17:30:00|65995.3|65975.3|66000|65990|66006.7|65993|65991.1|65975.3|617
1605029700000|2020-11-10 17:35:00|65999.9|65989.9|65999.2|65989.2|66012.2|65997.7|65995.7|65983|689
1605030000000|2020-11-10 17:40:00|65999.1|65989.1|65996.4|65976.4|66004.8|65991.3|65989.7|65973.8|722
1605030300000|2020-11-10 17:45:00|65996|65976|65980.3|65970.3|65996.8|65982.1|65977.8|65964.9|649
1605030600000|2020-11-10 17:50:00|65980.9|65970.9|65982.6|65972.6|65991.7|65977.9|65978.2|65965|596
1605030900000|2020-11-10 17:55:00|65982.5|65972.5|66008.3|65998.3|66018.9|66003.3|65980.7|65970.7|673
1605031200000|2020-11-10 18:00:00|66008.2|65998.2|66012.3|66002.3|66031.3|66015.9|66006.5|65991.7|689
1605031500000|2020-11-10 18:05:00|66012.5|66002.5|66012.9|66002.9|66018.2|66004.5|66002.5|65985.8|725
1605031800000|2020-11-10 18:10:00|66012.8|66002.8|66034.8|66024.8|66036.3|66024.9|66011.2|65997.1|600
1605032100000|2020-11-10 18:15:00|66034.7|66024.7|66040.9|66030.9|66049.1|66034|66032.4|66018.3|601
1605032400000|2020-11-10 18:20:00|66041.1|66031.1|66059|66039|66059.5|66045.7|66040.9|66024.7|677
1605032700000|2020-11-10 18:25:00|66060.2|66040.2|66027.6|66007.6|66064|66049.2|66020.3|66005.7|693
1605033000000|2020-11-10 18:30:00|66027.5|66007.5|66034.6|66014.6|66039.9|66020.2|66022.9|66007.5|676
1605033300000|2020-11-10 18:35:00|66034.4|66014.4|66012.2|65992.2|66036.4|66019.2|66006.7|65991.7|641
1605033600000|2020-11-10 18:40:00|66012.1|65992.1|66015.2|65995.2|66018.1|66000.6|66006.2|65990.8|454
1605033900000|2020-11-10 18:45:00|66015.1|65995.1|66023|66003|66023|66003.7|66008.7|65993.3|492
1605034200000|2020-11-10 18:50:00|66023.3|66003.3|66012.7|65992.7|66024.1|66005.4|66005.2|65985.2|556
1605034500000|2020-11-10 18:55:00|66012.4|65992.4|65995|65985|66016.1|66000.5|65993.1|65978.3|595
1605034800000|2020-11-10 19:00:00|65994.5|65984.5|65989.6|65979.6|66005.2|65989.8|65988.1|65973.2|576
1605035100000|2020-11-10 19:05:00|65989.5|65979.5|65989.9|65979.9|65999.5|65983.3|65988.6|65973.5|481
1605035400000|2020-11-10 19:10:00|65990|65980|65995|65975|66001.9|65984.1|65989.9|65974.4|598
1605035700000|2020-11-10 19:15:00|65994.8|65974.8|66001.7|65981.7|66003.5|65989.1|65988.6|65974.1|498
1605036000000|2020-11-10 19:20:00|65996.6|65986.6|65998.4|65978.4|66004|65989.5|65993.5|65977.6|530
1605036300000|2020-11-10 19:25:00|65998.5|65978.5|66009.2|65989.2|66011.3|65992.6|65990.6|65975.4|692
1605036600000|2020-11-10 19:30:00|66008.9|65988.9|66003.1|65983.1|66008.9|65989.4|65996|65981.3|532
1605036900000|2020-11-10 19:35:00|66003.2|65983.2|66005.1|65985.1|66011.1|65991.1|65999.8|65982|671
1605037200000|2020-11-10 19:40:00|66005|65985|66006|65986|66012.3|65995.9|65999.8|65984.3|583
1605037500000|2020-11-10 19:45:00|66005.8|65985.8|66010.8|65990.8|66011.9|65996.2|66001.7|65985.5|581
1605037800000|2020-11-10 19:50:00|66010.9|65990.9|66010.6|65990.6|66012.8|65997.8|66002.2|65986.4|553
1605038100000|2020-11-10 19:55:00|66010.8|65990.8|66013|65993|66014.7|65999.1|66003.7|65988.1|529
1605038400000|2020-11-10 20:00:00|66012.9|65992.9|66017|65997|66018|66001.8|66007|65991.2|486
1605038700000|2020-11-10 20:05:00|66016.5|65996.5|66015.9|65995.9|66018.1|66002.6|66011.7|65994.4|481
1605039000000|2020-11-10 20:10:00|66015.8|65995.8|66026.6|66006.6|66028.7|66008.7|66013.3|65993.3|463
1605039300000|2020-11-10 20:15:00|66026.8|66006.8|66024.2|66004.2|66027.3|66007.3|66023.7|66003.7|364
1605039600000|2020-11-10 20:20:00|66024.3|66004.3|66022.8|66002.8|66027.8|66008.6|66018.6|66001.6|330
1605039900000|2020-11-10 20:25:00|66022.9|66002.9|66018.3|65998.3|66023.6|66008.6|66012.4|65997.5|385
1605040200000|2020-11-10 20:30:00|66018.5|65998.5|66020.8|66000.8|66023.5|66004.4|66012.7|65996.6|349
1605040500000|2020-11-10 20:35:00|66020.9|66000.9|66023.4|66003.4|66024.4|66004.4|66020.6|66000.6|354
1605040800000|2020-11-10 20:40:00|66023.3|66003.3|66021.9|66001.9|66023.4|66003.4|66020.8|66000.8|344
1605041100000|2020-11-10 20:45:00|66021.8|66001.8|66022.9|66002.9|66023.5|66003.5|66020.9|66000.9|304
1605041400000|2020-11-10 20:50:00|66022.8|66002.8|66022.1|66002.1|66025.5|66005.5|66021.4|66001.4|430
1605041700000|2020-11-10 20:55:00|66022.3|66002.3|66025.2|66005.2|66027.2|66007.2|66021.3|66001.3|408
1605042000000|2020-11-10 21:00:00|66025.7|66005.7|66025.5|66005.5|66027.8|66007.8|66023.9|66003.9|330
1605042300000|2020-11-10 21:05:00|66026.3|66006.3|66031.3|66011.3|66034.1|66014.1|66023.7|66003.7|346
1605042600000|2020-11-10 21:10:00|66030.4|66010.4|66028.5|66008.5|66034.2|66014.2|66026.4|66006.4|280
1605042900000|2020-11-10 21:15:00|66028.7|66008.7|66032.6|66012.6|66035.8|66015.8|66025.6|66005.6|363
1605043200000|2020-11-10 21:20:00|66033.1|66013.1|66003|65983|66035.1|66015.1|66002.9|65982.9|438
1605043500000|2020-11-10 21:25:00|66003.1|65983.1|65998.9|65978.9|66011.9|65991.9|65996.9|65976.9|316
1605043800000|2020-11-10 21:30:00|65999.1|65979.1|65999.4|65979.4|66003.8|65983.8|65995|65975|347
1605044100000|2020-11-10 21:35:00|65998.8|65978.8|66000.6|65980.6|66001.1|65981.1|65998.6|65978.6|229
1605044400000|2020-11-10 21:40:00|66000.5|65980.5|66002.6|65982.6|66003.1|65983.1|65999.2|65979.2|296
1605044700000|2020-11-10 21:45:00|66002|65982|66002.7|65982.7|66006.3|65986.3|65999.1|65979.1|317
1605045000000|2020-11-10 21:50:00|66002.4|65982.4|66004.6|65984.6|66005.1|65985.1|66000.5|65980.5|249
1605045300000|2020-11-10 21:55:00|66004.1|65984.1|66000.9|65980.9|66006.5|65986.5|65995.5|65970.6|401
1605045600000|2020-11-10 22:00:00|66000.7|65980.7|66005.3|65973.1|66030.1|65980.7|66000.7|65949.7|112
1605045900000|2020-11-10 22:05:00|65998.7|65978.7|66006.8|65970.9|66018.1|65986.8|65995.3|65965.9|181
1605046200000|2020-11-10 22:10:00|65999.6|65979.6|66006.3|65986.3|66018.9|65992.8|65999.5|65964.3|199
1605046500000|2020-11-10 22:15:00|66003.9|65983.9|66006.2|65986.2|66009.8|65989.8|65999.8|65979.8|212
1605046800000|2020-11-10 22:20:00|66006.1|65986.1|66002.8|65982.8|66007.4|65987.1|65999.4|65974.9|161
1605047100000|2020-11-10 22:25:00|66001.1|65981.1|66006.1|65986.1|66009|65987|65999.9|65970.6|137
1605047400000|2020-11-10 22:30:00|66006|65986|66007.8|65987.8|66008.6|65987.8|66003.4|65978.2|278
1605047700000|2020-11-10 22:35:00|66008.6|65988.6|66005.4|65985.4|66011|65991|66003.3|65983.3|227
1605048000000|2020-11-10 22:40:00|66005.6|65985.6|66007.9|65987.9|66012.1|65989.6|65999.9|65970.7|167
1605048300000|2020-11-10 22:45:00|66009.4|65989.4|66003.4|65983.4|66017.1|65989.6|66001.7|65975.8|174
1605048600000|2020-11-10 22:50:00|66002.8|65982.8|66004.8|65984.8|66012.2|65988.9|66001.3|65974.1|145
1605048900000|2020-11-10 22:55:00|66005.4|65985.4|66005|65985|66012|65988.2|66000.7|65975.2|171
1605049200000|2020-11-10 23:00:00|66003.5|65983.5|65999.2|65979.2|66013.1|65988.1|65997.7|65977.7|214
1605049500000|2020-11-10 23:05:00|65999.1|65979.1|65987.4|65967.4|66001.6|65981.6|65985.7|65965.7|249
1605049800000|2020-11-10 23:10:00|65987.6|65967.6|66009|65989|66010.1|65990.1|65987.6|65967.6|326
1605050100000|2020-11-10 23:15:00|66009.4|65989.4|66006.7|65986.7|66010.2|65990.2|66002.8|65982.8|407
1605050400000|2020-11-10 23:20:00|66006.9|65986.9|66028.5|66008.5|66031.7|66011.7|66004.3|65984.3|386
1605050700000|2020-11-10 23:25:00|66028|66008|66027.4|66007.4|66028.1|66008.1|66024.9|66004.9|193
1605051000000|2020-11-10 23:30:00|66027.2|66007.2|66016.8|65996.8|66029.9|66009.9|66013.9|65993.9|291
1605051300000|2020-11-10 23:35:00|66017|65997|66024.7|66004.7|66035.1|66015.1|66016.6|65996.6|331
1605051600000|2020-11-10 23:40:00|66024.6|66004.6|66022.2|66002.2|66024.6|66004.6|66019.1|65999.1|194
1605051900000|2020-11-10 23:45:00|66022.1|66002.1|66021.4|66001.4|66022.3|66002.3|66018.4|65998.4|190
1605052200000|2020-11-10 23:50:00|66020.8|66000.8|66025.3|66005.3|66026.3|66006.3|66020.4|66000.4|270
1605052500000|2020-11-10 23:55:00|66025.9|66005.9|66022.4|66002.4|66025.9|66005.9|66021.4|66001.4|333
1604966400000|2020-11-10 00:00:00|66185.7|66165.7|66183.9|66163.9|66194|66174|66176.1|66156.1|589
1604966700000|2020-11-10 00:05:00|66183.8|66163.8|66188.5|66168.5|66191.9|66171.9|66183.4|66163.4|451
1604967000000|2020-11-10 00:10:00|66187.7|66167.7|66183.8|66163.8|66189.3|66169.3|66179.4|66159.4|478
1604967300000|2020-11-10 00:15:00|66183.9|66163.9|66177.6|66157.6|66186.1|66166.1|66167.4|66147.4|409
1604967600000|2020-11-10 00:20:00|66177.9|66157.9|66244.7|66224.7|66246.6|66226.6|66177.8|66157.8|649
1604967900000|2020-11-10 00:25:00|66245.1|66225.1|66271.5|66251.5|66295.1|66275.1|66245|66225|693
1604968200000|2020-11-10 00:30:00|66271.3|66251.3|66277.3|66257.3|66280.6|66260.6|66268|66248|398
1604968500000|2020-11-10 00:35:00|66276.9|66256.9|66271.5|66251.5|66292.9|66272.9|66268.9|66248.9|487
1604968800000|2020-11-10 00:40:00|66272|66252|66253|66233|66272|66252|66252|66232|448
1604969100000|2020-11-10 00:45:00|66253.3|66233.3|66242.3|66222.3|66253.3|66233.3|66228.4|66208.4|532
1604969400000|2020-11-10 00:50:00|66242.4|66222.4|66192.7|66172.7|66242.6|66222.6|66166.7|66146.7|689
1604969700000|2020-11-10 00:55:00|66192|66172|66172|66152|66226.1|66194.4|66170.2|66150.2|670
1604970000000|2020-11-10 01:00:00|66172.8|66152.8|66136.7|66116.7|66173.3|66153.3|66107|66087|1022
1604970300000|2020-11-10 01:05:00|66136.9|66116.9|66112.7|66092.7|66136.9|66116.9|66108|66088|818
1604970600000|2020-11-10 01:10:00|66112.5|66092.5|66083.4|66063.4|66114.5|66094.5|66079|66059|745
1604970900000|2020-11-10 01:15:00|66081.5|66061.5|66079.8|66059.8|66124.7|66099.1|66078.2|66058.2|960
1604971200000|2020-11-10 01:20:00|66079.7|66059.7|66084.3|66064.3|66110.8|66090.8|66060.9|66040.9|843
1604971500000|2020-11-10 01:25:00|66085.4|66065.4|66058.5|66038.5|66088.6|66068.6|66047.3|66027.3|803
1604971800000|2020-11-10 01:30:00|66057.6|66037.6|66110.8|66090.8|66112.4|66092.4|66047.3|66027.3|939
1604972100000|2020-11-10 01:35:00|66108.3|66088.3|66122.1|66102.1|66128.5|66108.5|66072.4|66052.4|953
1604972400000|2020-11-10 01:40:00|66123.2|66103.2|66126|66106|66143.4|66123.4|66110.4|66090.4|943
1604972700000|2020-11-10 01:45:00|66126.1|66106.1|66105.6|66085.6|66150.5|66130.5|66102|66085|866
1604973000000|2020-11-10 01:50:00|66105|66085|66113.7|66093.7|66118.1|66102.2|66095.3|66076.9|717
1604973300000|2020-11-10 01:55:00|66112.6|66092.6|66078.5|66058.5|66117|66101.6|66061.3|66041.3|897
1604973600000|2020-11-10 02:00:00|66077.1|66057.1|66046|66026|66077.1|66060.9|66032.8|66016.3|948
1604973900000|2020-11-10 02:05:00|66045.9|66025.9|66018|65998|66056.9|66040.1|66001.8|65986.4|1012
1604974200000|2020-11-10 02:10:00|66018.4|65998.4|66017.1|65997.1|66033|66013|65976.9|65956.9|969
1604974500000|2020-11-10 02:15:00|66010.9|66000.9|66014.2|65994.2|66026.1|66009.8|65990.7|65977.2|862
1604974800000|2020-11-10 02:20:00|66014.7|65994.7|66039.5|66019.5|66046.6|66031.6|66011.1|65994.7|867
1604975100000|2020-11-10 02:25:00|66036|66026|66027.3|66017.3|66063.1|66045.9|66027.1|66012.1|814
1604975400000|2020-11-10 02:30:00|66027.5|66017.5|66026.3|66006.3|66036.1|66021|66004.8|65990.9|856
1604975700000|2020-11-10 02:35:00|66025.8|66005.8|66038.4|66028.4|66065.6|66047.7|66025.2|66005.7|859
1604976000000|2020-11-10 02:40:00|66037.2|66027.2|66051.3|66041.3|66073.8|66059.5|66031.6|66017.5|904
1604976300000|2020-11-10 02:45:00|66052.6|66042.6|66068.5|66058.5|66071.7|66061.7|66047|66036.7|784
1604976600000|2020-11-10 02:50:00|66069.9|66059.9|66067.3|66057.3|66074.2|66064.2|66045|66032.8|800
1604976900000|2020-11-10 02:55:00|66067.8|66057.8|66071.9|66051.9|66087.2|66073.7|66061|66045.9|870
1604977200000|2020-11-10 03:00:00|66072.1|66052.1|66069.8|66059.8|66073.6|66063.6|66042.7|66031.5|890
1604977500000|2020-11-10 03:05:00|66068.9|66058.9|66057.6|66047.6|66074.9|66064.9|66057.6|66044.3|805
1604977800000|2020-11-10 03:10:00|66058.2|66048.2|66045.5|66035.5|66068|66058|66037.2|66027.2|775
1604978100000|2020-11-10 03:15:00|66045.8|66035.8|66036.9|66026.9|66051.3|66041.3|66023.7|66011.6|790
1604978400000|2020-11-10 03:20:00|66036.8|66026.8|66059.9|66039.9|66064.9|66045.7|66023.2|66013.2|771
1604978700000|2020-11-10 03:25:00|66061.3|66041.3|66037.9|66027.9|66061.4|66046|66034.5|66020.4|779
1604979000000|2020-11-10 03:30:00|66039.7|66029.7|66017.2|66007.2|66042.2|66032.2|66015.1|66002.7|634
1604979300000|2020-11-10 03:35:00|66017.6|66007.6|66020.7|66010.7|66035.6|66022.9|66002.4|65988.3|775
1604979600000|2020-11-10 03:40:00|66020.8|66010.8|66018.1|66008.1|66030.4|66015.2|66005.5|65991.5|720
1604979900000|2020-11-10 03:45:00|66018.4|66008.4|66036.7|66026.7|66041.5|66027|66016.9|66006.9|734
1604980200000|2020-11-10 03:50:00|66036.3|66026.3|66047.4|66037.4|66061.2|66048.4|66029.2|66016.1|738
1604980500000|2020-11-10 03:55:00|66047.3|66037.3|66031.5|66021.5|66047.3|66037.3|66021.5|66011.5|738
1604980800000|2020-11-10 04:00:00|66031.3|66021.3|65998.4|65988.4|66035.2|66025.2|65996|65983.5|683
1604981100000|2020-11-10 04:05:00|65998.3|65988.3|65985.1|65975.1|66003.4|65993.4|65981.6|65971.6|670
1604981400000|2020-11-10 04:10:00|65985.2|65975.2|65978.7|65968.7|65985.9|65975.9|65960.6|65943.4|694
1604981700000|2020-11-10 04:15:00|65978.8|65968.8|65948.9|65938.9|65989.2|65979.2|65946.9|65936.9|708
1604982000000|2020-11-10 04:20:00|65948.8|65938.8|65951.8|65941.8|65963.1|65952.9|65948.3|65934.3|594
1604982300000|2020-11-10 04:25:00|65951.4|65941.4|65960.2|65950.2|65969.6|65959.6|65948.2|65936.4|496
1604982600000|2020-11-10 04:30:00|65960|65950|65962.3|65952.3|65979.2|65964.3|65956.2|65941|610
1604982900000|2020-11-10 04:35:00|65962|65952|65975|65965|65975.9|65965.9|65951|65941|560
1604983200000|2020-11-10 04:40:00|65975.1|65965.1|65972.7|65962.7|65981.5|65969|65967|65955.1|487
1604983500000|2020-11-10 04:45:00|65977.2|65957.2|65986.7|65976.7|66001.8|65987.4|65973.5|65957.1|637
1604983800000|2020-11-10 04:50:00|65986.4|65976.4|65998|65988|66003.2|65988.6|65975.1|65965.1|586
1604984100000|2020-11-10 04:55:00|65997.9|65987.9|65992.2|65982.2|66001|65988|65984.8|65971.6|461
1604984400000|2020-11-10 05:00:00|65992.3|65982.3|65982.7|65962.7|66014.7|65998.3|65977.8|65962.6|684
1604984700000|2020-11-10 05:05:00|65978|65968|65975.5|65965.5|65982.1|65968|65960.9|65950.8|698
1604985000000|2020-11-10 05:10:00|65975|65965|65978.9|65968.9|65994|65980.8|65971.7|65960.2|742
1604985300000|2020-11-10 05:15:00|65980.2|65970.2|65987.6|65977.6|65998.2|65983|65976.2|65961.2|664
1604985600000|2020-11-10 05:20:00|65987.9|65977.9|65963|65953|65999.9|65985.6|65958.8|65948.8|632
1604985900000|2020-11-10 05:25:00|65963.1|65953.1|65973.9|65963.9|65985.8|65970.6|65953.7|65943.7|560
1604986200000|2020-11-10 05:30:00|65974|65964|65990.8|65980.8|65997.3|65983.4|65970.3|65956.9|790
1604986500000|2020-11-10 05:35:00|65988.7|65978.7|65999.2|65989.2|66005.3|65989.3|65981.5|65971.5|558
1604986800000|2020-11-10 05:40:00|65998.7|65988.7|66024.3|66014.3|66024.3|66014.3|65995.8|65985.8|681
1604987100000|2020-11-10 05:45:00|66024.7|66014.7|66013.5|66003.5|66027.6|66017.6|66011.8|65998.5|746
1604987400000|2020-11-10 05:50:00|66013.8|66003.8|66016.4|66006.4|66021.9|66009.4|66009.8|65996.5|832
1604987700000|2020-11-10 05:55:00|66017.3|66007.3|66081.8|66071.8|66096.4|66082.2|66017.3|66007.3|1013
1604988000000|2020-11-10 06:00:00|66081.6|66071.6|66054.2|66044.2|66081.6|66071.6|66041|66026.5|794
1604988300000|2020-11-10 06:05:00|66054.3|66044.3|66046.3|66036.3|66055.6|66045.6|66038.6|66028.6|600
1604988600000|2020-11-10 06:10:00|66046.1|66036.1|66053.5|66043.5|66059.1|66044.1|66035.2|66025.2|705
1604988900000|2020-11-10 06:15:00|66053.3|66043.3|66104.3|66094.3|66127|66112|66043.8|66030|808
1604989200000|2020-11-10 06:20:00|66104.5|66094.5|66128|66118|66131.3|66118.3|66091.3|66079.2|784
1604989500000|2020-11-10 06:25:00|66128.1|66118.1|66097|66087|66137.3|66122.7|66095|66080.1|745
1604989800000|2020-11-10 06:30:00|66096.3|66086.3|66093.3|66083.3|66105.9|66095.9|66085|66069.3|721
1604990100000|2020-11-10 06:35:00|66093.1|66083.1|66093|66083|66116.4|66097.5|66077.6|66067.6|822
1604990400000|2020-11-10 06:40:00|66092.8|66082.8|66071.9|66061.9|66105.5|66090.3|66070.7|66060.7|684
1604990700000|2020-11-10 06:45:00|66072|66062|66072.8|66062.8|66098.1|66083.7|66066.6|66056.6|754
1604991000000|2020-11-10 06:50:00|66073.8|66063.8|66065.1|66055.1|66084|66074|66063.8|66053.8|756
1604991300000|2020-11-10 06:55:00|66065.8|66055.8|66062.3|66052.3|66093.7|66082.6|66051.6|66041.6|797
1604991600000|2020-11-10 07:00:00|66061.8|66051.8|66058|66048|66068.6|66058.6|66048.1|66038.1|760
1604991900000|2020-11-10 07:05:00|66058.1|66048.1|66087.3|66077.3|66092.2|66078.7|66055.1|66045.1|673
1604992200000|2020-11-10 07:10:00|66086.5|66076.5|66081.2|66071.2|66095.1|66080.1|66071.1|66061|800
1604992500000|2020-11-10 07:15:00|66080.8|66070.8|66062.6|66052.6|66085.4|66072.8|66057.3|66043.6|808
1604992800000|2020-11-10 07:20:00|66062.9|66052.9|66013.5|66003.5|66072.8|66058.1|66013.2|66003.2|806
1604993100000|2020-11-10 07:25:00|66013.1|66003.1|65999.7|65989.7|66029.4|66014.6|65981.5|65966.6|883
1604993400000|2020-11-10 07:30:00|66000.3|65990.3|66042.2|66022.2|66054.7|66038.6|65997|65983.1|838
1604993700000|2020-11-10 07:35:00|66042.4|66022.4|66057.4|66047.4|66074.9|66058.6|66037.2|66022.1|828
1604994000000|2020-11-10 07:40:00|66057.7|66047.7|66038.3|66028.3|66078|66064|66031.6|66017|859
1604994300000|2020-11-10 07:45:00|66038.2|66028.2|66037.2|66017.2|66063.7|66049.9|66027|66012.9|848
1604994600000|2020-11-10 07:50:00|66037.5|66017.5|66053.4|66043.4|66062.1|66047.3|66023.3|66011.9|864
1604994900000|2020-11-10 07:55:00|66053.6|66043.6|66056.6|66046.6|66071.2|66056.3|66041|66025.7|702
1604995200000|2020-11-10 08:00:00|66062|66042|66025.6|66005.6|66065.2|66046|66015.2|65999.2|701
1604995500000|2020-11-10 08:05:00|66025.5|66005.5|66057.3|66047.3|66057.3|66047.3|66021.7|66005.5|641
1604995800000|2020-11-10 08:10:00|66057.8|66047.8|66028.4|66008.4|66062.4|66048.1|66021.7|66006.8|635
1604996100000|2020-11-10 08:15:00|66028|66008|65989.5|65979.5|66034.1|66018.6|65988.2|65973|868
1604996400000|2020-11-10 08:20:00|65989.8|65979.8|65986.5|65966.5|65999|65983|65966.5|65946.5|966
1604996700000|2020-11-10 08:25:00|65986.3|65966.3|65955.2|65935.2|65986.9|65973.1|65949.5|65929.5|859
1604997000000|2020-11-10 08:30:00|65955.5|65935.5|65944.5|65934.5|65959.1|65948.7|65928|65914.4|800
1604997300000|2020-11-10 08:35:00|65944.4|65934.4|65954.3|65934.3|65977.9|65963.1|65943.5|65927.9|765
1604997600000|2020-11-10 08:40:00|65954.2|65934.2|65935.8|65925.8|65965.5|65949.9|65933.7|65919.4|798
1604997900000|2020-11-10 08:45:00|65941|65921|65935|65925|65944.2|65928.4|65930.3|65916.6|680
1604998200000|2020-11-10 08:50:00|65934.6|65924.6|65902.2|65882.2|65944.9|65930.1|65866.6|65851.6|804
1604998500000|2020-11-10 08:55:00|65902.3|65882.3|65894.6|65884.6|65918.4|65900.9|65886.2|65869.6|748
1604998800000|2020-11-10 09:00:00|65894.9|65884.9|65928.3|65918.3|65940.6|65925.6|65894.6|65884.6|785
1604999100000|2020-11-10 09:05:00|65928.1|65918.1|65916.8|65906.8|65950.1|65935|65915.3|65899.5|766
1604999400000|2020-11-10 09:10:00|65917.7|65907.7|65949.4|65929.4|65949.4|65933.1|65907.6|65892.1|804
1604999700000|2020-11-10 09:15:00|65949.8|65929.8|65940.7|65920.7|65949.9|65933.7|65926.2|65910.9|795
1605000000000|2020-11-10 09:20:00|65940.8|65920.8|65898|65888|65942.7|65927.3|65898|65881.2|787
1605000300000|2020-11-10 09:25:00|65900.3|65890.3|65907.2|65887.2|65914.2|65899.1|65892.4|65872.4|776
1605000600000|2020-11-10 09:30:00|65907.1|65887.1|65941|65931|65948|65934|65902|65887.1|807
1605000900000|2020-11-10 09:35:00|65941.7|65931.7|65957.5|65937.5|65974.9|65954.9|65934.5|65920.7|757
1605001200000|2020-11-10 09:40:00|65957.4|65937.4|65977.9|65957.9|65995.3|65975.3|65949.9|65929.9|808
1605001500000|2020-11-10 09:45:00|65978.3|65958.3|65955|65935|65984|65968.9|65950.1|65934.2|794
1605001800000|2020-11-10 09:50:00|65954.9|65934.9|65977.5|65957.5|65996.8|65976.8|65951.1|65934.5|877
1605002100000|2020-11-10 09:55:00|65977.8|65957.8|65984.6|65964.6|65993.5|65979.4|65971.9|65951.9|617
1605002400000|2020-11-10 10:00:00|65984.7|65964.7|65983.8|65973.8|65990.1|65973.8|65950.7|65933.4|628
1605002700000|2020-11-10 10:05:00|65984|65974|66064.5|66044.5|66072.5|66052.5|65983.9|65969|785
1605003000000|2020-11-10 10:10:00|66064.4|66044.4|66037.5|66027.5|66066.2|66046.2|66028.3|66010.7|739
1605003300000|2020-11-10 10:15:00|66041.4|66021.4|66050.1|66030.1|66051.4|66033.8|66031.9|66011.9|620
1605003600000|2020-11-10 10:20:00|66050.2|66030.2|66045.9|66025.9|66051.9|66036.2|66031|66012.3|673
1605003900000|2020-11-10 10:25:00|66045.8|66025.8|66048.6|66028.6|66069.6|66050.4|66038|66018|813
1605004200000|2020-11-10 10:30:00|66048.7|66028.7|66013.8|65993.8|66055.8|66035.8|66006.8|65990.6|848
1605004500000|2020-11-10 10:35:00|66013|65993|66009.4|65989.4|66032.6|66014.5|65992.4|65975.1|778
1605004800000|2020-11-10 10:40:00|66005.2|65995.2|66047|66027|66053.6|66038.7|66002.7|65987.5|836
1605005100000|2020-11-10 10:45:00|66046.4|66026.4|66075.7|66055.7|66080|66061.3|66033.7|66013.7|822
1605005400000|2020-11-10 10:50:00|66075.6|66055.6|66061.5|66041.5|66078.5|66064.3|66055|66037.2|790
1605005700000|2020-11-10 10:55:00|66060.8|66040.8|66081.9|66061.9|66084.8|66064.8|66055.3|66035.3|854
1605006000000|2020-11-10 11:00:00|66081.1|66061.1|66080.1|66060.1|66098.3|66079.4|66072|66052|830
1605006300000|2020-11-10 11:05:00|66080|66060|66076.8|66056.8|66085.4|66065.4|66064.7|66048.2|721
1605006600000|2020-11-10 11:10:00|66076.6|66056.6|66063.5|66043.5|66090.6|66070.6|66060.9|66043|770
1605006900000|2020-11-10 11:15:00|66063.4|66043.4|66036|66016|66068.1|66050.3|66026.1|66011.3|782
1605007200000|2020-11-10 11:20:00|66035.9|66015.9|66052.4|66032.4|66056.1|66040.2|66026.4|66010.9|758
1605007500000|2020-11-10 11:25:00|66052.3|66032.3|66059.1|66049.1|66067|66051|66047.2|66029.3|741
1605007800000|2020-11-10 11:30:00|66064.2|66044.2|66065.3|66045.3|66083.7|66067.8|66058.8|66043.5|710
1605008100000|2020-11-10 11:35:00|66065.5|66045.5|66043|66023|66075.4|66055.4|66041.6|66022.5|772
1605008400000|2020-11-10 11:40:00|66043.2|66023.2|66032.2|66012.2|66045.3|66028.1|66021|66006.8|632
1605008700000|2020-11-10 11:45:00|66032|66012|66019.5|65999.5|66034.6|66019|65994.3|65977.8|797
1605009000000|2020-11-10 11:50:00|66019.6|65999.6|66019.5|65999.5|66034.8|66014.8|66013.5|65995.8|760
1605009300000|2020-11-10 11:55:00|66019.8|65999.8|66031|66011|66037.8|66023.4|66017.4|65999.2|727
1605009600000|2020-11-10 12:00:00|66030.8|66010.8|66026|66006|66040.6|66024.4|66018.3|66003.3|803
1605009900000|2020-11-10 12:05:00|66026.3|66006.3|66023.7|66003.7|66035.6|66021.8|66015.5|65995.5|780
1605010200000|2020-11-10 12:10:00|66024|66004|66037.6|66017.6|66038.5|66018.5|66011.6|65991.6|828
1605010500000|2020-11-10 12:15:00|66037.2|66017.2|66026.1|66016.1|66044|66026.1|66021.8|66008.1|777
1605010800000|2020-11-10 12:20:00|66026.6|66016.6|66049.6|66029.6|66055.7|66039.4|66025.6|66011.9|787
1605011100000|2020-11-10 12:25:00|66050.4|66030.4|66036.2|66026.2|66050.8|66035.7|66026.5|66011.3|690
1605011400000|2020-11-10 12:30:00|66036.1|66026.1|66031|66021|66048|66032.7|66027.9|66013.1|672
1605011700000|2020-11-10 12:35:00|66031.1|66021.1|66046|66026|66046.7|66030.8|66025.8|66010.2|688
1605012000000|2020-11-10 12:40:00|66045|66025|66045.5|66025.5|66046.6|66031.9|66033|66016.7|692
1605012300000|2020-11-10 12:45:00|66045.7|66025.7|66037.4|66027.4|66048|66032.9|66034.1|66019|790
1605012600000|2020-11-10 12:50:00|66037.3|66027.3|66034.3|66014.3|66042.4|66027.3|66025.2|66010.3|589
1605012900000|2020-11-10 12:55:00|66033.9|66013.9|66026.3|66016.3|66051|66035.9|66021.9|66007.1|727
1605013200000|2020-11-10 13:00:00|66026.4|66016.4|66038.7|66018.7|66038.7|66021.1|66014.4|65999.6|727
1605013500000|2020-11-10 13:05:00|66036.8|66016.8|66088.2|66068.2|66100|66084.9|66028.6|66013|883
1605013800000|2020-11-10 13:10:00|66088.4|66068.4|66088.5|66078.5|66111.7|66093.7|66076.2|66061.3|818
1605014100000|2020-11-10 13:15:00|66093.1|66073.1|66114.2|66104.2|66130|66114.9|66082.3|66067.1|862
1605014400000|2020-11-10 13:20:00|66114.3|66104.3|66153.6|66143.6|66159.4|66144.8|66109.2|66094.4|795
1605014700000|2020-11-10 13:25:00|66153.4|66143.4|66161.9|66151.9|66167.6|66152.8|66121.6|66106.7|903
1605015000000|2020-11-10 13:30:00|66162.1|66152.1|66209.2|66189.2|66210.6|66194.5|66154.2|66138|825
1605015300000|2020-11-10 13:35:00|66209.3|66189.3|66254.8|66234.8|66259.6|66245.2|66208.8|66189.2|867
1605015600000|2020-11-10 13:40:00|66255.5|66235.5|66234.8|66214.8|66259.1|66244.6|66230.7|66210.7|863
1605015900000|2020-11-10 13:45:00|66234.1|66214.1|66238.3|66228.3|66266.7|66246.7|66226.8|66207.7|840
1605016200000|2020-11-10 13:50:00|66238.9|66228.9|66205.8|66185.8|66244.2|66229|66197.5|66182.7|946
1605016500000|2020-11-10 13:55:00|66207.4|66187.4|66193.9|66173.9|66215.4|66199|66171.8|66153.7|872
1605016800000|2020-11-10 14:00:00|66194.1|66174.1|66185.9|66165.9|66212.1|66192.1|66169|66153.2|917
1605017100000|2020-11-10 14:05:00|66186.1|66166.1|66173.7|66153.7|66187.5|66169.2|66155.9|66141.6|848
1605017400000|2020-11-10 14:10:00|66173.6|66153.6|66188.9|66168.9|66190.6|66176.1|66160.7|66145.7|821
1605017700000|2020-11-10 14:15:00|66189|66169|66176.1|66166.1|66191.5|66176.2|66169|66154|807
1605018000000|2020-11-10 14:20:00|66176.7|66166.7|66193.6|66173.6|66194|66178.3|66173|66157.4|747
1605018300000|2020-11-10 14:25:00|66194|66174|66147.8|66127.8|66212.5|66197.4|66143.7|66123.7|696
1605018600000|2020-11-10 14:30:00|66147.7|66127.7|66162.1|66142.1|66171.6|66151.8|66141.9|66121.9|771
1605018900000|2020-11-10 14:35:00|66162.6|66142.6|66167|66147|66196|66176|66157.4|66138.2|760
1605019200000|2020-11-10 14:40:00|66166.7|66146.7|66174.4|66154.4|66179.2|66163.9|66152.8|66137.4|748
1605019500000|2020-11-10 14:45:00|66174|66154|66164.4|66144.4|66191|66172.7|66158.2|66143.7|789
1605019800000|2020-11-10 14:50:00|66164.9|66144.9|66148|66138|66169.8|66155.3|66142.5|66128.6|878
1605020100000|2020-11-10 14:55:00|66152.4|66132.4|66141.9|66131.9|66156|66141.1|66138.9|66120.7|928
1605020400000|2020-11-10 15:00:00|66142.6|66132.6|66127.7|66107.7|66162.3|66142.3|66124.3|66107.7|994
1605020700000|2020-11-10 15:05:00|66126.7|66106.7|66092.7|66082.7|66128.8|66108.8|66084.3|66066|1050
1605021000000|2020-11-10 15:10:00|66092.8|66082.8|66081.5|66061.5|66106.4|66092.7|66069.5|66053.6|1001
1605021300000|2020-11-10 15:15:00|66079|66069|66070.1|66050.1|66085.4|66070.8|66054.9|66041.1|995
1605021600000|2020-11-10 15:20:00|66070.5|66050.5|66094.4|66074.4|66107.4|66091.5|66062|66045.8|973
1605021900000|2020-11-10 15:25:00|66094.6|66074.6|66074.6|66064.6|66103.9|66088.9|66072.9|66058|904
1605022200000|2020-11-10 15:30:00|66075|66065|66070.6|66060.6|66083|66069.8|66066.2|66051|876
1605022500000|2020-11-10 15:35:00|66070.9|66060.9|66101.9|66091.9|66111.8|66095.5|66065.6|66050.5|956
1605022800000|2020-11-10 15:40:00|66102|66092|66126.7|66106.7|66141|66125.3|66093.2|66079.1|969
1605023100000|2020-11-10 15:45:00|66127|66107|66091.2|66071.2|66127|66107|66091|66071|992
1605023400000|2020-11-10 15:50:00|66091.3|66071.3|66105.9|66085.9|66111.7|66096.3|66085.3|66068.6|916
1605023700000|2020-11-10 15:55:00|66106.5|66086.5|66048.1|66038.1|66108.4|66088.4|66045|66029|980
1605024000000|2020-11-10 16:00:00|66049|66039|66048.1|66038.1|66063.3|66047.7|66042.9|66028.5|891
1605024300000|2020-11-10 16:05:00|66047.9|66037.9|66042.6|66022.6|66058.4|66043.5|66033|66017.7|808
1605024600000|2020-11-10 16:10:00|66037.1|66027.1|66041.7|66031.7|66050.3|66035.8|66030.8|66015.9|848
1605024900000|2020-11-10 16:15:00|66041.6|66031.6|66066.5|66046.5|66067.2|66052.1|66037.6|66023.4|766
1605025200000|2020-11-10 16:20:00|66066.6|66046.6|66078|66058|66079.7|66063.4|66056.3|66041.1|820
1605025500000|2020-11-10 16:25:00|66078.4|66058.4|66039.5|66029.5|66078.4|66064.7|66033.6|66020.2|822
1605025800000|2020-11-10 16:30:00|66039.9|66029.9|66046.5|66036.5|66052.5|66036.9|66031.3|66017.5|747
1605026100000|2020-11-10 16:35:00|66046.4|66036.4|66052.9|66032.9|66057.6|66043.8|66042.5|66027.3|722
1605026400000|2020-11-10 16:40:00|66053|66033|66030.1|66020.1|66053.1|66036.9|66022.9|66010.2|702
1605026700000|2020-11-10 16:45:00|66030.3|66020.3|66043.3|66033.3|66046.5|66033.4|66025.4|66012.6|666
1605027000000|2020-11-10 16:50:00|66043.2|66033.2|66055.6|66045.6|66063.9|66052.8|66042.8|66029.5|800
1605027300000|2020-11-10 16:55:00|66055.3|66045.3|66032.1|66022.1|66060.3|66046.4|66027.8|66014.5|792
1605027600000|2020-11-10 17:00:00|66032.5|66022.5|66009.4|65999.4|66040.5|66025.6|66002.8|65986.7|772
1605027900000|2020-11-10 17:05:00|66009.3|65999.3|66010.7|65990.7|66018|66004.3|66000.4|65989.5|787
1605028200000|2020-11-10 17:10:00|66010.5|65990.5|65990.9|65970.9|66014.9|65999.6|65973.1|65957.9|729
1605028500000|2020-11-10 17:15:00|65990.6|65970.6|65984.1|65964.1|65991.9|65977.5|65978|65962.7|767
1605028800000|2020-11-10 17:20:00|65984.2|65964.2|65972.8|65962.8|65990.8|65975.8|65972.5|65957.8|585
1605029100000|2020-11-10 17:25:00|65973|65963|65995.4|65975.4|65995.9|65980.5|65972|65962|659
1605029400000|2020-11-10 17:30:00|65995.3|65975.3|66000|65990|66006.7|65993|65991.1|65975.3|617
1605029700000|2020-11-10 17:35:00|65999.9|65989.9|65999.2|65989.2|66012.2|65997.7|65995.7|65983|689
1605030000000|2020-11-10 17:40:00|65999.1|65989.1|65996.4|65976.4|66004.8|65991.3|65989.7|65973.8|722
1605030300000|2020-11-10 17:45:00|65996|65976|65980.3|65970.3|65996.8|65982.1|65977.8|65964.9|649
1605030600000|2020-11-10 17:50:00|65980.9|65970.9|65982.6|65972.6|65991.7|65977.9|65978.2|65965|596
1605030900000|2020-11-10 17:55:00|65982.5|65972.5|66008.3|65998.3|66018.9|66003.3|65980.7|65970.7|673
1605031200000|2020-11-10 18:00:00|66008.2|65998.2|66012.3|66002.3|66031.3|66015.9|66006.5|65991.7|689
1605031500000|2020-11-10 18:05:00|66012.5|66002.5|66012.9|66002.9|66018.2|66004.5|66002.5|65985.8|725
1605031800000|2020-11-10 18:10:00|66012.8|66002.8|66034.8|66024.8|66036.3|66024.9|66011.2|65997.1|600
1605032100000|2020-11-10 18:15:00|66034.7|66024.7|66040.9|66030.9|66049.1|66034|66032.4|66018.3|601
1605032400000|2020-11-10 18:20:00|66041.1|66031.1|66059|66039|66059.5|66045.7|66040.9|66024.7|677
1605032700000|2020-11-10 18:25:00|66060.2|66040.2|66027.6|66007.6|66064|66049.2|66020.3|66005.7|693
1605033000000|2020-11-10 18:30:00|66027.5|66007.5|66034.6|66014.6|66039.9|66020.2|66022.9|66007.5|676
1605033300000|2020-11-10 18:35:00|66034.4|66014.4|66012.2|65992.2|66036.4|66019.2|66006.7|65991.7|641
1605033600000|2020-11-10 18:40:00|66012.1|65992.1|66015.2|65995.2|66018.1|66000.6|66006.2|65990.8|454
1605033900000|2020-11-10 18:45:00|66015.1|65995.1|66023|66003|66023|66003.7|66008.7|65993.3|492
1605034200000|2020-11-10 18:50:00|66023.3|66003.3|66012.7|65992.7|66024.1|66005.4|66005.2|65985.2|556
1605034500000|2020-11-10 18:55:00|66012.4|65992.4|65995|65985|66016.1|66000.5|65993.1|65978.3|595
1605034800000|2020-11-10 19:00:00|65994.5|65984.5|65989.6|65979.6|66005.2|65989.8|65988.1|65973.2|576
1605035100000|2020-11-10 19:05:00|65989.5|65979.5|65989.9|65979.9|65999.5|65983.3|65988.6|65973.5|481
1605035400000|2020-11-10 19:10:00|65990|65980|65995|65975|66001.9|65984.1|65989.9|65974.4|598
1605035700000|2020-11-10 19:15:00|65994.8|65974.8|66001.7|65981.7|66003.5|65989.1|65988.6|65974.1|498
1605036000000|2020-11-10 19:20:00|65996.6|65986.6|65998.4|65978.4|66004|65989.5|65993.5|65977.6|530
1605036300000|2020-11-10 19:25:00|65998.5|65978.5|66009.2|65989.2|66011.3|65992.6|65990.6|65975.4|692
1605036600000|2020-11-10 19:30:00|66008.9|65988.9|66003.1|65983.1|66008.9|65989.4|65996|65981.3|532
1605036900000|2020-11-10 19:35:00|66003.2|65983.2|66005.1|65985.1|66011.1|65991.1|65999.8|65982|671
1605037200000|2020-11-10 19:40:00|66005|65985|66006|65986|66012.3|65995.9|65999.8|65984.3|583
1605037500000|2020-11-10 19:45:00|66005.8|65985.8|66010.8|65990.8|66011.9|65996.2|66001.7|65985.5|581
1605037800000|2020-11-10 19:50:00|66010.9|65990.9|66010.6|65990.6|66012.8|65997.8|66002.2|65986.4|553
1605038100000|2020-11-10 19:55:00|66010.8|65990.8|66013|65993|66014.7|65999.1|66003.7|65988.1|529
1605038400000|2020-11-10 20:00:00|66012.9|65992.9|66017|65997|66018|66001.8|66007|65991.2|486
1605038700000|2020-11-10 20:05:00|66016.5|65996.5|66015.9|65995.9|66018.1|66002.6|66011.7|65994.4|481
1605039000000|2020-11-10 20:10:00|66015.8|65995.8|66026.6|66006.6|66028.7|66008.7|66013.3|65993.3|463
1605039300000|2020-11-10 20:15:00|66026.8|66006.8|66024.2|66004.2|66027.3|66007.3|66023.7|66003.7|364
1605039600000|2020-11-10 20:20:00|66024.3|66004.3|66022.8|66002.8|66027.8|66008.6|66018.6|66001.6|330
1605039900000|2020-11-10 20:25:00|66022.9|66002.9|66018.3|65998.3|66023.6|66008.6|66012.4|65997.5|385
1605040200000|2020-11-10 20:30:00|66018.5|65998.5|66020.8|66000.8|66023.5|66004.4|66012.7|65996.6|349
1605040500000|2020-11-10 20:35:00|66020.9|66000.9|66023.4|66003.4|66024.4|66004.4|66020.6|66000.6|354
1605040800000|2020-11-10 20:40:00|66023.3|66003.3|66021.9|66001.9|66023.4|66003.4|66020.8|66000.8|344
1605041100000|2020-11-10 20:45:00|66021.8|66001.8|66022.9|66002.9|66023.5|66003.5|66020.9|66000.9|304
1605041400000|2020-11-10 20:50:00|66022.8|66002.8|66022.1|66002.1|66025.5|66005.5|66021.4|66001.4|430
1605041700000|2020-11-10 20:55:00|66022.3|66002.3|66025.2|66005.2|66027.2|66007.2|66021.3|66001.3|408
1605042000000|2020-11-10 21:00:00|66025.7|66005.7|66025.5|66005.5|66027.8|66007.8|66023.9|66003.9|330
1605042300000|2020-11-10 21:05:00|66026.3|66006.3|66031.3|66011.3|66034.1|66014.1|66023.7|66003.7|346
1605042600000|2020-11-10 21:10:00|66030.4|66010.4|66028.5|66008.5|66034.2|66014.2|66026.4|66006.4|280
1605042900000|2020-11-10 21:15:00|66028.7|66008.7|66032.6|66012.6|66035.8|66015.8|66025.6|66005.6|363
1605043200000|2020-11-10 21:20:00|66033.1|66013.1|66003|65983|66035.1|66015.1|66002.9|65982.9|438
1605043500000|2020-11-10 21:25:00|66003.1|65983.1|65998.9|65978.9|66011.9|65991.9|65996.9|65976.9|316
1605043800000|2020-11-10 21:30:00|65999.1|65979.1|65999.4|65979.4|66003.8|65983.8|65995|65975|347
1605044100000|2020-11-10 21:35:00|65998.8|65978.8|66000.6|65980.6|66001.1|65981.1|65998.6|65978.6|229
1605044400000|2020-11-10 21:40:00|66000.5|65980.5|66002.6|65982.6|66003.1|65983.1|65999.2|65979.2|296
1605044700000|2020-11-10 21:45:00|66002|65982|66002.7|65982.7|66006.3|65986.3|65999.1|65979.1|317
1605045000000|2020-11-10 21:50:00|66002.4|65982.4|66004.6|65984.6|66005.1|65985.1|66000.5|65980.5|249
1605045300000|2020-11-10 21:55:00|66004.1|65984.1|66000.9|65980.9|66006.5|65986.5|65995.5|65970.6|401
1605045600000|2020-11-10 22:00:00|66000.7|65980.7|66005.3|65973.1|66030.1|65980.7|66000.7|65949.7|112
1605045900000|2020-11-10 22:05:00|65998.7|65978.7|66006.8|65970.9|66018.1|65986.8|65995.3|65965.9|181
1605046200000|2020-11-10 22:10:00|65999.6|65979.6|66006.3|65986.3|66018.9|65992.8|65999.5|65964.3|199
1605046500000|2020-11-10 22:15:00|66003.9|65983.9|66006.2|65986.2|66009.8|65989.8|65999.8|65979.8|212
1605046800000|2020-11-10 22:20:00|66006.1|65986.1|66002.8|65982.8|66007.4|65987.1|65999.4|65974.9|161
1605047100000|2020-11-10 22:25:00|66001.1|65981.1|66006.1|65986.1|66009|65987|65999.9|65970.6|137
1605047400000|2020-11-10 22:30:00|66006|65986|66007.8|65987.8|66008.6|65987.8|66003.4|65978.2|278
1605047700000|2020-11-10 22:35:00|66008.6|65988.6|66005.4|65985.4|66011|65991|66003.3|65983.3|227
1605048000000|2020-11-10 22:40:00|66005.6|65985.6|66007.9|65987.9|66012.1|65989.6|65999.9|65970.7|167
1605048300000|2020-11-10 22:45:00|66009.4|65989.4|66003.4|65983.4|66017.1|65989.6|66001.7|65975.8|174
1605048600000|2020-11-10 22:50:00|66002.8|65982.8|66004.8|65984.8|66012.2|65988.9|66001.3|65974.1|145
1605048900000|2020-11-10 22:55:00|66005.4|65985.4|66005|65985|66012|65988.2|66000.7|65975.2|171
1605049200000|2020-11-10 23:00:00|66003.5|65983.5|65999.2|65979.2|66013.1|65988.1|65997.7|65977.7|214
1605049500000|2020-11-10 23:05:00|65999.1|65979.1|65987.4|65967.4|66001.6|65981.6|65985.7|65965.7|249
1605049800000|2020-11-10 23:10:00|65987.6|65967.6|66009|65989|66010.1|65990.1|65987.6|65967.6|326
1605050100000|2020-11-10 23:15:00|66009.4|65989.4|66006.7|65986.7|66010.2|65990.2|66002.8|65982.8|407
1605050400000|2020-11-10 23:20:00|66006.9|65986.9|66028.5|66008.5|66031.7|66011.7|66004.3|65984.3|386
1605050700000|2020-11-10 23:25:00|66028|66008|66027.4|66007.4|66028.1|66008.1|66024.9|66004.9|193
1605051000000|2020-11-10 23:30:00|66027.2|66007.2|66016.8|65996.8|66029.9|66009.9|66013.9|65993.9|291
1605051300000|2020-11-10 23:35:00|66017|65997|66024.7|66004.7|66035.1|66015.1|66016.6|65996.6|331
1605051600000|2020-11-10 23:40:00|66024.6|66004.6|66022.2|66002.2|66024.6|66004.6|66019.1|65999.1|194
1605051900000|2020-11-10 23:45:00|66022.1|66002.1|66021.4|66001.4|66022.3|66002.3|66018.4|65998.4|190
1605052200000|2020-11-10 23:50:00|66020.8|66000.8|66025.3|66005.3|66026.3|66006.3|66020.4|66000.4|270
1605052500000|2020-11-10 23:55:00|66025.9|66005.9|66022.4|66002.4|66025.9|66005.9|66021.4|66001.4|333
1605052800000|2020-11-11 00:00:00|66023.3|66003.3|66019.1|65999.1|66027.4|66007.4|66012.8|65992.8|555
1605053100000|2020-11-11 00:05:00|66019.4|65999.4|66007.8|65987.8|66029.9|66009.9|66005.4|65985.4|659
1605053400000|2020-11-11 00:10:00|66007.5|65987.5|66033.4|66013.4|66035.4|66015.4|66004.3|65984.3|606
1605053700000|2020-11-11 00:15:00|66033.3|66013.3|66021.5|66001.5|66033.4|66013.4|66020.7|66000.7|509
1605054000000|2020-11-11 00:20:00|66021.4|66001.4|66011.7|65991.7|66021.6|66001.6|66008.5|65988.5|395
1605054300000|2020-11-11 00:25:00|66011.8|65991.8|66003|65983|66012.3|65992.3|66002.1|65982.1|404
1605054600000|2020-11-11 00:30:00|66002.9|65982.9|65968.3|65948.3|66006.3|65986.3|65964.5|65944.5|572
1605054900000|2020-11-11 00:35:00|65968.4|65948.4|65980.2|65960.2|65981.8|65961.8|65961.9|65941.9|504
1605055200000|2020-11-11 00:40:00|65980.3|65960.3|65974.4|65954.4|65980.3|65961.4|65964.6|65944.6|445
1605055500000|2020-11-11 00:45:00|65974.3|65954.3|65995.1|65975.1|65997.7|65977.7|65974.1|65954.1|348
1605055800000|2020-11-11 00:50:00|65995.2|65975.2|65994.6|65974.6|65998.4|65978.4|65974.4|65954.4|531
1605056100000|2020-11-11 00:55:00|65994.7|65974.7|66023.1|66003.1|66023.5|66003.5|65994.1|65974.1|613
1605056400000|2020-11-11 01:00:00|66022.7|66002.7|66038.2|66018.2|66048.4|66028.4|66021.4|66001.4|835
1605056700000|2020-11-11 01:05:00|66038.6|66018.6|66010.2|65990.2|66038.9|66018.9|66010.2|65990.2|859
1605057000000|2020-11-11 01:10:00|66010.4|65990.4|65992.2|65972.2|66017.2|65997.2|65990.9|65970.9|752
1605057300000|2020-11-11 01:15:00|65991.7|65971.7|66018.5|65998.5|66028.2|66008.2|65980.8|65960.8|806
1605057600000|2020-11-11 01:20:00|66018.8|65998.8|65998|65978|66026.5|66006.5|65992.1|65972.4|695
1605057900000|2020-11-11 01:25:00|65998.6|65978.6|65994|65974|66000|65980.8|65971.6|65956.8|801
1605058200000|2020-11-11 01:30:00|65993.8|65973.8|65974.3|65954.3|66015.8|65998.3|65966.1|65950.5|906
1605058500000|2020-11-11 01:35:00|65974|65954|65921.1|65911.1|65978.6|65963.8|65910.9|65890.9|859
1605058800000|2020-11-11 01:40:00|65921.3|65911.3|65916.8|65906.8|65953.4|65933.4|65905.1|65893.6|856
1605059100000|2020-11-11 01:45:00|65917.3|65907.3|65906.5|65896.5|65927.6|65913.4|65900.7|65890.2|840
1605059400000|2020-11-11 01:50:00|65906.9|65896.9|65908|65898|65926|65912.6|65884.2|65872.1|849
1605059700000|2020-11-11 01:55:00|65907.9|65897.9|65889.6|65879.6|65920.6|65906.8|65879.1|65864.8|929
1605060000000|2020-11-11 02:00:00|65889.4|65879.4|65908.4|65898.4|65923.4|65910.3|65885.7|65875.7|846
1605060300000|2020-11-11 02:05:00|65908.3|65898.3|65909.9|65899.9|65914.7|65904.7|65886.5|65876.5|842
1605060600000|2020-11-11 02:10:00|65909.8|65899.8|65911.4|65901.4|65921.3|65908.1|65893.8|65882.9|734
1605060900000|2020-11-11 02:15:00|65912.2|65902.2|65917.1|65907.1|65926.4|65916.4|65903.9|65893.9|764
1605061200000|2020-11-11 02:20:00|65916.9|65906.9|65919.4|65909.4|65942|65926.3|65911.4|65900.2|778
1605061500000|2020-11-11 02:25:00|65919.9|65909.9|65943.5|65933.5|65953|65940.4|65904.9|65894.9|788
1605061800000|2020-11-11 02:30:00|65943.1|65933.1|65942.9|65932.9|65960.8|65947.4|65936.9|65925.9|784
1605062100000|2020-11-11 02:35:00|65941.9|65931.9|65926.5|65916.5|65945.1|65935.1|65922.9|65912.9|712
1605062400000|2020-11-11 02:40:00|65925.5|65915.5|65891.2|65881.2|65927.4|65917.1|65872.6|65860.4|876
1605062700000|2020-11-11 02:45:00|65891|65881|65899.5|65889.5|65908.4|65894.4|65890.4|65880.4|762
1605063000000|2020-11-11 02:50:00|65899.4|65889.4|65901|65891|65909.3|65896.4|65891.4|65879.3|692
1605063300000|2020-11-11 02:55:00|65900.9|65890.9|65909.2|65899.2|65913.4|65901.6|65897.6|65884|658
1605063600000|2020-11-11 03:00:00|65908.9|65898.9|65898.8|65888.8|65920|65906.4|65890.1|65880.1|745
1605063900000|2020-11-11 03:05:00|65898.5|65888.5|65890.6|65880.6|65918.6|65902.3|65889.6|65879.6|729
1605064200000|2020-11-11 03:10:00|65890.7|65880.7|65870.6|65860.6|65891.5|65881.5|65853.7|65839.8|892
1605064500000|2020-11-11 03:15:00|65870.3|65860.3|65838.8|65828.8|65876.1|65862.6|65829.3|65815.6|867
1605064800000|2020-11-11 03:20:00|65838.9|65828.9|65836.8|65826.8|65846|65836|65827.2|65815.6|770
1605065100000|2020-11-11 03:25:00|65836.7|65826.7|65853.3|65843.3|65855.6|65845.6|65836.7|65826.4|689
1605065400000|2020-11-11 03:30:00|65854.2|65844.2|65864.6|65854.6|65867.1|65857.1|65844.8|65834.8|692
1605065700000|2020-11-11 03:35:00|65864.9|65854.9|65872.9|65862.9|65875.4|65865.4|65859.5|65845.9|594
1605066000000|2020-11-11 03:40:00|65873.3|65863.3|65875.2|65865.2|65882.4|65872.4|65867.3|65856.4|658
1605066300000|2020-11-11 03:45:00|65875.9|65865.9|65872.5|65862.5|65888.3|65875.9|65870|65855.4|623
1605066600000|2020-11-11 03:50:00|65870.6|65860.6|65877.5|65867.5|65884.6|65870.2|65868.7|65856.6|561
1605066900000|2020-11-11 03:55:00|65877.6|65867.6|65883.6|65873.6|65883.6|65873.6|65875.9|65862.4|526
1605067200000|2020-11-11 04:00:00|65883.5|65873.5|65890.2|65880.2|65895.5|65881.2|65879.9|65869.9|583
1605067500000|2020-11-11 04:05:00|65890.3|65880.3|65904.3|65894.3|65907|65897|65889|65878.4|512
1605067800000|2020-11-11 04:10:00|65904.4|65894.4|65905.6|65895.6|65917|65907|65897.1|65887.1|621
1605068100000|2020-11-11 04:15:00|65905.7|65895.7|65908.4|65898.4|65918|65908|65905.5|65895.5|494
1605068400000|2020-11-11 04:20:00|65908.5|65898.5|65907.2|65897.2|65911.2|65901.2|65903.9|65893.9|469
1605068700000|2020-11-11 04:25:00|65907.1|65897.1|65912.9|65902.9|65913.2|65903.2|65900.4|65890.4|436
1605069000000|2020-11-11 04:30:00|65913|65903|65914.5|65904.5|65926.2|65914.6|65909.4|65898.1|622
1605069300000|2020-11-11 04:35:00|65914.4|65904.4|65916.8|65906.8|65923.3|65908.8|65914.4|65899.4|434
1605069600000|2020-11-11 04:40:00|65921.9|65901.9|65922.3|65912.3|65929.5|65914.5|65916|65901.4|441
1605069900000|2020-11-11 04:45:00|65922.8|65912.8|65921.8|65911.8|65930|65915.6|65917.9|65905.7|458
1605070200000|2020-11-11 04:50:00|65921.7|65911.7|65925.9|65915.9|65931.6|65916.5|65920.9|65906|520
1605070500000|2020-11-11 04:55:00|65926.4|65916.4|65921.9|65911.9|65927.3|65917.2|65916.9|65903|466
1605070800000|2020-11-11 05:00:00|65921.6|65911.6|65912.2|65902.2|65924.3|65911.7|65909.8|65899.8|582
1605071100000|2020-11-11 05:05:00|65912.3|65902.3|65910.4|65900.4|65922.6|65908.5|65905.5|65890.8|426
1605071400000|2020-11-11 05:10:00|65910.7|65900.7|65929.5|65919.5|65938.7|65925.8|65910.5|65896.3|549
1605071700000|2020-11-11 05:15:00|65929.4|65919.4|65939.7|65929.7|65945.4|65933.3|65928.4|65918.4|565
1605072000000|2020-11-11 05:20:00|65939.8|65929.8|65926.3|65916.3|65939.8|65929.8|65925.1|65915.1|467
1605072300000|2020-11-11 05:25:00|65926.4|65916.4|65921.7|65911.7|65935.6|65920.9|65918.8|65906.9|512
1605072600000|2020-11-11 05:30:00|65921.8|65911.8|65922.5|65912.5|65931|65917.2|65917.9|65904.9|635
1605072900000|2020-11-11 05:35:00|65922.6|65912.6|65920.5|65910.5|65924|65912.8|65903.2|65889.9|628
1605073200000|2020-11-11 05:40:00|65920.8|65910.8|65908.6|65888.6|65924.6|65912.5|65900.9|65886.6|593
1605073500000|2020-11-11 05:45:00|65908.9|65888.9|65904.5|65894.5|65910.8|65896.5|65895.4|65879.7|655
1605073800000|2020-11-11 05:50:00|65904.7|65894.7|65910.2|65900.2|65917.2|65907.2|65903.2|65891.2|631
1605074100000|2020-11-11 05:55:00|65910.4|65900.4|65875.6|65865.6|65910.4|65900.4|65872|65858.4|782
1605074400000|2020-11-11 06:00:00|65875|65865|65866.5|65856.5|65875.5|65865.5|65858.5|65848.5|692
1605074700000|2020-11-11 06:05:00|65866.6|65856.6|65915.5|65895.5|65916.7|65904.5|65861.4|65851.4|714
1605075000000|2020-11-11 06:10:00|65915.6|65895.6|65912.5|65902.5|65925.7|65915.7|65904.7|65892.8|642
1605075300000|2020-11-11 06:15:00|65913.1|65903.1|65926.4|65916.4|65926.8|65916.8|65910.2|65900.2|563
1605075600000|2020-11-11 06:20:00|65926.3|65916.3|65940.5|65930.5|65942.5|65932.5|65923.3|65913.3|548
1605075900000|2020-11-11 06:25:00|65940.6|65930.6|65938.3|65928.3|65943.1|65933.1|65928.5|65918.5|649
1605076200000|2020-11-11 06:30:00|65939.3|65929.3|65923.1|65913.1|65941.9|65931.9|65923|65913|602
1605076500000|2020-11-11 06:35:00|65923.3|65913.3|65925|65915|65929.2|65919.2|65919.9|65909.9|566
1605076800000|2020-11-11 06:40:00|65925.1|65915.1|65907.2|65897.2|65935.2|65924.2|65906|65892.8|629
1605077100000|2020-11-11 06:45:00|65907|65897|65905.1|65895.1|65911|65901|65895.9|65885.9|643
1605077400000|2020-11-11 06:50:00|65904.8|65894.8|65915|65905|65917.4|65907.4|65900.4|65890.4|573
1605077700000|2020-11-11 06:55:00|65914.2|65904.2|65923.6|65913.6|65926.2|65916.2|65905|65895|573
1605078000000|2020-11-11 07:00:00|65923.9|65913.9|65918.9|65908.9|65923.9|65913.9|65902.8|65892.8|647
1605078300000|2020-11-11 07:05:00|65919|65909|65934.1|65924.1|65935|65925|65914.1|65904.1|560
1605078600000|2020-11-11 07:10:00|65934|65924|65972.2|65962.2|65979.5|65966.4|65932.9|65922.9|681
1605078900000|2020-11-11 07:15:00|65972.3|65962.3|65970.9|65960.9|65979.9|65969.9|65956.4|65942.1|762
1605079200000|2020-11-11 07:20:00|65970.8|65960.8|65995.3|65985.3|65995.3|65985.3|65955.4|65945.4|680
1605079500000|2020-11-11 07:25:00|65997.9|65987.9|65981.6|65971.6|65999.5|65989.5|65981|65971|684
1605079800000|2020-11-11 07:30:00|65981.7|65971.7|65966|65956|65987|65977|65960.7|65950.7|684
1605080100000|2020-11-11 07:35:00|65966.1|65956.1|65991.8|65981.8|65992.5|65982.5|65964.9|65954.9|631
1605080400000|2020-11-11 07:40:00|65991.7|65981.7|65994.5|65984.5|65999|65989|65980.4|65970.4|685
1605080700000|2020-11-11 07:45:00|65994.2|65984.2|66034.5|66024.5|66044.7|66034.7|65993.2|65983.2|760
1605081000000|2020-11-11 07:50:00|66034.7|66024.7|66013.6|66003.6|66035.8|66025.8|66013.4|66003.4|702
1605081300000|2020-11-11 07:55:00|66013.8|66003.8|66039.1|66029.1|66050.3|66040.3|66011.7|66001.7|800
1605081600000|2020-11-11 08:00:00|66038.9|66028.9|66015.8|66005.8|66045.9|66035.9|66008.4|65998.4|862
1605081900000|2020-11-11 08:05:00|66015.9|66005.9|66023.8|66013.8|66032.2|66022.2|66007.6|65997.6|789
1605082200000|2020-11-11 08:10:00|66023.7|66013.7|66062|66052|66064.7|66054.7|66023.7|66010|803
1605082500000|2020-11-11 08:15:00|66062.2|66052.2|66089.2|66079.2|66099.7|66088.7|66059.8|66044.9|854
1605082800000|2020-11-11 08:20:00|66088.9|66078.9|66153.4|66143.4|66166.4|66156.4|66087.1|66077.1|927
1605083100000|2020-11-11 08:25:00|66153.1|66143.1|66194.8|66184.8|66199.7|66189|66138.1|66128.1|875
1605083400000|2020-11-11 08:30:00|66194.9|66184.9|66174.3|66164.3|66217.2|66207.2|66169.9|66159.9|922
1605083700000|2020-11-11 08:35:00|66174.2|66164.2|66151.6|66141.6|66187.6|66171.5|66151|66137.7|874
1605084000000|2020-11-11 08:40:00|66151.5|66141.5|66147.2|66137.2|66165.3|66150.4|66135.3|66121.6|774
1605084300000|2020-11-11 08:45:00|66147.5|66137.5|66159.7|66149.7|66163.4|66151.3|66145.1|66135.1|785
1605084600000|2020-11-11 08:50:00|66159.6|66149.6|66198.5|66188.5|66206.9|66192.9|66156.3|66146.3|832
1605084900000|2020-11-11 08:55:00|66198.2|66188.2|66170.9|66160.9|66200.3|66188.5|66161.1|66146.8|778
1605085200000|2020-11-11 09:00:00|66170.7|66160.7|66158.4|66148.4|66174.8|66164.8|66158.3|66148.3|650
1605085500000|2020-11-11 09:05:00|66158.6|66148.6|66156|66146|66174|66164|66150.3|66140.3|680
1605085800000|2020-11-11 09:10:00|66156.2|66146.2|66144.1|66134.1|66160.9|66150.9|66141.2|66131.2|618
1605086100000|2020-11-11 09:15:00|66145.2|66135.2|66132.6|66122.6|66147.7|66137.7|66123.8|66113.8|651
1605086400000|2020-11-11 09:20:00|66132.2|66122.2|66126.4|66116.4|66143.4|66133.4|66124.7|66110.5|685
1605086700000|2020-11-11 09:25:00|66126.8|66116.8|66116.2|66106.2|66129.3|66119.3|66110.9|66100.9|658
1605087000000|2020-11-11 09:30:00|66117|66107|66127.8|66117.8|66142.7|66128.7|66113.6|66099.8|819
1605087300000|2020-11-11 09:35:00|66127.7|66117.7|66149.2|66139.2|66157.7|66147.7|66126.4|66116.4|742
1605087600000|2020-11-11 09:40:00|66149.1|66139.1|66150.6|66140.6|66157.4|66147.4|66140.6|66130.6|725
1605087900000|2020-11-11 09:45:00|66150.8|66140.8|66162.7|66152.7|66166.2|66153.5|66133.3|66119.6|734
1605088200000|2020-11-11 09:50:00|66162.6|66152.6|66143.2|66133.2|66162.6|66152.6|66142.2|66132.2|761
1605088500000|2020-11-11 09:55:00|66143.1|66133.1|66106.6|66096.6|66143.4|66133.4|66104.3|66089.4|703
1605088800000|2020-11-11 10:00:00|66113.1|66093.1|66117.3|66107.3|66127.6|66114.4|66106.3|66090.7|510
1605089100000|2020-11-11 10:05:00|66117.2|66107.2|66107.4|66097.4|66121.5|66110|66105.5|66092.2|516
1605089400000|2020-11-11 10:10:00|66107.6|66097.6|66157.4|66137.4|66158.3|66148.3|66106.5|66094.2|599
1605089700000|2020-11-11 10:15:00|66157.5|66137.5|66148.4|66138.4|66157.5|66141.8|66142.2|66131.9|448
1605090000000|2020-11-11 10:20:00|66148.5|66138.5|66163.6|66153.6|66174.5|66161.4|66147.1|66137.1|508
1605090300000|2020-11-11 10:25:00|66166.7|66156.7|66149|66139|66176.3|66164.3|66142.7|66131.4|556
1605090600000|2020-11-11 10:30:00|66148.9|66138.9|66163.3|66153.3|66169.3|66156.8|66146.6|66136.6|555
1605090900000|2020-11-11 10:35:00|66162.7|66152.7|66164|66154|66178.5|66164.5|66159.9|66146.5|608
1605091200000|2020-11-11 10:40:00|66163.7|66153.7|66164.7|66154.7|66174.6|66164.6|66156.3|66146.3|591
1605091500000|2020-11-11 10:45:00|66164.8|66154.8|66184.8|66174.8|66186.1|66176.1|66163.6|66153.6|544
1605091800000|2020-11-11 10:50:00|66184.9|66174.9|66186.8|66176.8|66187.2|66177.2|66164.9|66153.7|496
1605092100000|2020-11-11 10:55:00|66186.7|66176.7|66170.5|66160.5|66192.6|66182.6|66168.9|66158.9|588
1605092400000|2020-11-11 11:00:00|66170.6|66160.6|66155.9|66145.9|66173.6|66163.6|66152.6|66142.6|657
1605092700000|2020-11-11 11:05:00|66155.5|66145.5|66173.9|66163.9|66176.9|66166.9|66154.3|66144.3|563
1605093000000|2020-11-11 11:10:00|66174.1|66164.1|66191.6|66181.6|66193|66183|66170.5|66160.5|592
1605093300000|2020-11-11 11:15:00|66190.8|66180.8|66199.2|66189.2|66199.2|66189.2|66179.1|66169.1|616
1605093600000|2020-11-11 11:20:00|66198.9|66188.9|66196.5|66186.5|66199.1|66189.1|66184.9|66174.9|593
1605093900000|2020-11-11 11:25:00|66196.6|66186.6|66189.9|66179.9|66198.5|66188.5|66187.1|66177.1|529
1605094200000|2020-11-11 11:30:00|66189.7|66179.7|66218.6|66208.6|66224.7|66210.1|66186|66176|658
1605094500000|2020-11-11 11:35:00|66219|66209|66218.3|66208.3|66222|66212|66209.8|66199.8|617
1605094800000|2020-11-11 11:40:00|66218.2|66208.2|66241.1|66231.1|66247.3|66233|66215.6|66205.6|597
1605095100000|2020-11-11 11:45:00|66241.5|66231.5|66241.3|66231.3|66242.9|66232.9|66233.7|66223.7|542
1605095400000|2020-11-11 11:50:00|66241.2|66231.2|66238.9|66228.9|66250.3|66240.3|66238.8|66228.8|581
1605095700000|2020-11-11 11:55:00|66239|66229|66239.9|66219.9|66245.1|66233.3|66227.3|66211.9|616
1605096000000|2020-11-11 12:00:00|66239.8|66219.8|66247.5|66237.5|66251.6|66241.6|66233.1|66217.7|669
1605096300000|2020-11-11 12:05:00|66247.3|66237.3|66254|66244|66259.8|66245|66241.4|66228.6|753
1605096600000|2020-11-11 12:10:00|66254.3|66244.3|66280.9|66270.9|66286.4|66276.4|66251.7|66238.6|794
1605096900000|2020-11-11 12:15:00|66281|66271|66263.9|66253.9|66288.4|66274.9|66263.6|66249.3|713
1605097200000|2020-11-11 12:20:00|66264.1|66254.1|66263.4|66253.4|66266.5|66256.3|66253.4|66238.6|649
1605097500000|2020-11-11 12:25:00|66263.8|66253.8|66267.5|66247.5|66274.7|66262.6|66250.7|66236.3|682
1605097800000|2020-11-11 12:30:00|66267.6|66247.6|66264|66244|66269.4|66254.2|66255.3|66239.7|603
1605098100000|2020-11-11 12:35:00|66264.2|66244.2|66282.4|66272.4|66288.6|66273.4|66249.1|66237.3|731
1605098400000|2020-11-11 12:40:00|66281.7|66271.7|66271.6|66261.6|66296.3|66281.2|66271|66260|778
1605098700000|2020-11-11 12:45:00|66271.9|66261.9|66259.3|66249.3|66276.4|66264.2|66253.4|66243.4|630
1605099000000|2020-11-11 12:50:00|66259.4|66249.4|66246.7|66236.7|66259.4|66249.4|66230.8|66216.9|621
1605099300000|2020-11-11 12:55:00|66246.9|66236.9|66225.1|66215.1|66247.5|66237.5|66225|66212.5|707
1605099600000|2020-11-11 13:00:00|66225.2|66215.2|66230.7|66220.7|66255.8|66240.6|66208.4|66191.9|990
1605099900000|2020-11-11 13:05:00|66230.3|66220.3|66233.9|66223.9|66245.6|66232|66229.3|66215|747
1605100200000|2020-11-11 13:10:00|66229.3|66219.3|66197.4|66187.4|66232.8|66222.8|66197.4|66184.6|841
1605100500000|2020-11-11 13:15:00|66197.6|66187.6|66193.2|66183.2|66206.5|66191.6|66192.2|66176|795
1605100800000|2020-11-11 13:20:00|66192.8|66182.8|66195.9|66185.9|66204.1|66192.3|66186.7|66171.9|729
1605101100000|2020-11-11 13:25:00|66196|66186|66180.4|66170.4|66196|66186|66176.8|66166.8|700
1605101400000|2020-11-11 13:30:00|66180.1|66170.1|66227.6|66217.6|66237.6|66223.3|66179.6|66169.6|783
1605101700000|2020-11-11 13:35:00|66227.8|66217.8|66229.4|66219.4|66235.5|66225.5|66216.6|66206|764
1605102000000|2020-11-11 13:40:00|66230.1|66220.1|66243.4|66233.4|66253.1|66243.1|66230|66220|826
1605102300000|2020-11-11 13:45:00|66243.3|66233.3|66253.8|66243.8|66267.7|66257.7|66242.9|66231.7|838
1605102600000|2020-11-11 13:50:00|66253.9|66243.9|66246.3|66226.3|66258|66248|66235.5|66225.5|810
1605102900000|2020-11-11 13:55:00|66246|66226|66251.2|66241.2|66261.6|66245.4|66234.7|66224.7|832
1605103200000|2020-11-11 14:00:00|66253.4|66243.4|66255.6|66245.6|66267.6|66252.2|66249.1|66235.2|790
1605103500000|2020-11-11 14:05:00|66255.5|66245.5|66250.4|66240.4|66266.2|66256.2|66244.5|66230.2|751
1605103800000|2020-11-11 14:10:00|66248.9|66238.9|66223.3|66213.3|66248.9|66238.9|66220.4|66205.3|712
1605104100000|2020-11-11 14:15:00|66223.4|66213.4|66250|66230|66252|66236.8|66223.4|66211.2|735
1605104400000|2020-11-11 14:20:00|66250.1|66230.1|66255.1|66245.1|66263.9|66249|66241.9|66227.7|691
1605104700000|2020-11-11 14:25:00|66256.4|66246.4|66287.3|66267.3|66294.8|66277.6|66252.2|66236.5|797
1605105000000|2020-11-11 14:30:00|66287.4|66267.4|66277.3|66267.3|66297|66282.7|66266.7|66254.5|964
1605105300000|2020-11-11 14:35:00|66278.2|66268.2|66275.2|66265.2|66282.8|66269.5|66261.7|66247|917
1605105600000|2020-11-11 14:40:00|66274.8|66264.8|66263.5|66253.5|66279.9|66269.9|66263.5|66253.5|915
1605105900000|2020-11-11 14:45:00|66263.7|66253.7|66273.5|66263.5|66292.3|66277.1|66261.6|66251.6|919
1605106200000|2020-11-11 14:50:00|66273.6|66263.6|66278.9|66268.9|66294|66277.8|66270.1|66257.3|834
1605106500000|2020-11-11 14:55:00|66279.2|66269.2|66286.4|66276.4|66297.1|66280.4|66277.8|66267.8|896
1605106800000|2020-11-11 15:00:00|66286.1|66276.1|66287.6|66277.6|66295.9|66285.9|66277|66267|889
1605107100000|2020-11-11 15:05:00|66287.5|66277.5|66284.9|66274.9|66294.1|66284.1|66275|66265|834
1605107400000|2020-11-11 15:10:00|66285|66275|66280.7|66270.7|66294.6|66281|66276.2|66264.8|858
1605107700000|2020-11-11 15:15:00|66280.4|66270.4|66271.2|66261.2|66296.4|66286.4|66269.4|66259.4|885
1605108000000|2020-11-11 15:20:00|66271.5|66261.5|66265.5|66255.5|66275.8|66265.8|66252.3|66239.4|803
1605108300000|2020-11-11 15:25:00|66265.2|66255.2|66243.7|66233.7|66269.2|66255.2|66243.4|66229.2|899
1605108600000|2020-11-11 15:30:00|66243.9|66233.9|66230.5|66210.5|66251.5|66237.8|66217.1|66202.6|878
1605108900000|2020-11-11 15:35:00|66230.1|66210.1|66223.4|66213.4|66230.1|66214.3|66201.8|66191|934
1605109200000|2020-11-11 15:40:00|66223.5|66213.5|66231.5|66221.5|66238.7|66228.3|66221.2|66211.2|799
1605109500000|2020-11-11 15:45:00|66230.7|66220.7|66222.1|66212.1|66235.4|66225.4|66212.5|66202.5|830
1605109800000|2020-11-11 15:50:00|66222.3|66212.3|66225.1|66215.1|66231.5|66216.5|66217.9|66207.9|640
1605110100000|2020-11-11 15:55:00|66223.9|66213.9|66214.2|66204.2|66227|66214.5|66209.6|66199.6|625
1605110400000|2020-11-11 16:00:00|66214.8|66204.8|66214.9|66204.9|66223.6|66213.6|66209|66195.2|707
1605110700000|2020-11-11 16:05:00|66214.7|66204.7|66202.1|66192.1|66216.6|66206.6|66196.5|66182.1|776
1605111000000|2020-11-11 16:10:00|66201.7|66191.7|66207.3|66197.3|66219.5|66203.2|66196.7|66182.1|673
1605111300000|2020-11-11 16:15:00|66207.2|66197.2|66200.8|66190.8|66212.5|66201.2|66197.6|66185.9|648
1605111600000|2020-11-11 16:20:00|66200.4|66190.4|66194.9|66184.9|66215.3|66201.7|66194.1|66180.3|624
1605111900000|2020-11-11 16:25:00|66195|66185|66187.3|66177.3|66202.2|66188|66184.1|66169.3|649
1605112200000|2020-11-11 16:30:00|66187.7|66177.7|66196.6|66186.6|66201.1|66187.8|66185.9|66175.9|633
1605112500000|2020-11-11 16:35:00|66196.7|66186.7|66215.3|66205.3|66220.8|66210.8|66196.6|66183.2|661
1605112800000|2020-11-11 16:40:00|66215.2|66205.2|66205|66195|66219.5|66209.5|66203.9|66189.2|637
1605113100000|2020-11-11 16:45:00|66204.9|66194.9|66199.2|66189.2|66215.3|66202.8|66197.6|66183.5|694
1605113400000|2020-11-11 16:50:00|66199.1|66189.1|66193.6|66183.6|66201.3|66189.5|66179.8|66166.5|593
1605113700000|2020-11-11 16:55:00|66193.3|66183.3|66186.6|66176.6|66198.4|66184.5|66181.7|66171.7|687
1605114000000|2020-11-11 17:00:00|66186.7|66176.7|66183.1|66173.1|66191.1|66177.6|66180.2|66170.2|425
1605114300000|2020-11-11 17:05:00|66183.2|66173.2|66175|66165|66192.3|66180.6|66174.1|66162.5|483
1605114600000|2020-11-11 17:10:00|66174.8|66164.8|66172.7|66162.7|66177.8|66166.2|66166.5|66151.6|508
1605114900000|2020-11-11 17:15:00|66172.8|66162.8|66175.7|66165.7|66178.4|66167.8|66167.9|66153.8|500
1605115200000|2020-11-11 17:20:00|66175.9|66165.9|66182|66172|66189.9|66176.8|66175.8|66163.3|507
1605115500000|2020-11-11 17:25:00|66182.3|66172.3|66180.5|66170.5|66187.8|66175.5|66177.8|66167.5|411
1605115800000|2020-11-11 17:30:00|66180.6|66170.6|66161.6|66151.6|66180.6|66170.6|66161|66147.1|516
1605116100000|2020-11-11 17:35:00|66161.5|66151.5|66160.8|66150.8|66165.6|66153.4|66154.2|66140.9|396
1605116400000|2020-11-11 17:40:00|66161|66151|66163.1|66153.1|66174.8|66160.9|66157.1|66142.9|481
1605116700000|2020-11-11 17:45:00|66163|66153|66173|66153|66173.1|66160.3|66162.7|66149.7|374
1605117000000|2020-11-11 17:50:00|66172.9|66152.9|66160|66150|66173|66157.5|66159|66143.2|456
1605117300000|2020-11-11 17:55:00|66160.1|66150.1|66160.3|66150.3|66167|66152.1|66155.6|66140.7|429
1605117600000|2020-11-11 18:00:00|66160.1|66150.1|66167|66147|66172.6|66157.5|66159.7|66145|391
1605117900000|2020-11-11 18:05:00|66166.8|66146.8|66161.4|66151.4|66169.2|66154.2|66159.4|66143.3|372
1605118200000|2020-11-11 18:10:00|66161.2|66151.2|66173.2|66163.2|66178.1|66165|66159.9|66145.5|646
1605118500000|2020-11-11 18:15:00|66172.5|66162.5|66179.1|66159.1|66183.3|66168.6|66172|66159.1|547
1605118800000|2020-11-11 18:20:00|66179|66159|66176.5|66166.5|66179.1|66167.7|66170.8|66158.7|392
1605119100000|2020-11-11 18:25:00|66176.6|66166.6|66176.2|66166.2|66178.3|66168.3|66174.1|66164.1|378
1605119400000|2020-11-11 18:30:00|66176|66166|66175.1|66165.1|66176.2|66166.2|66172.5|66162.5|260
1605119700000|2020-11-11 18:35:00|66175.2|66165.2|66177.2|66167.2|66179.4|66169.4|66171.5|66161.5|269
1605120000000|2020-11-11 18:40:00|66177.1|66167.1|66184.9|66174.9|66187.8|66177.8|66175.5|66165.5|240
1605120300000|2020-11-11 18:45:00|66184.8|66174.8|66186.5|66176.5|66190.5|66180.5|66181|66168.5|342
1605120600000|2020-11-11 18:50:00|66186.4|66176.4|66184.9|66174.9|66194.8|66180.2|66184.4|66173.5|349
1605120900000|2020-11-11 18:55:00|66185|66175|66181.4|66171.4|66190.7|66179.2|66180.6|66168.6|351
1605121200000|2020-11-11 19:00:00|66181.3|66171.3|66184.1|66174.1|66188.9|66176.7|66180.4|66166.7|374
1605121500000|2020-11-11 19:05:00|66184.2|66174.2|66182|66172|66186.8|66175.8|66180.8|66166|286
1605121800000|2020-11-11 19:10:00|66181.8|66171.8|66176.8|66166.8|66187.2|66173.4|66174.9|66164.9|317
1605122100000|2020-11-11 19:15:00|66176.6|66166.6|66178.6|66168.6|66184.1|66169.9|66175.4|66163.7|281
1605122400000|2020-11-11 19:20:00|66178.7|66168.7|66183.3|66173.3|66188.3|66175.5|66170.4|66160.4|410
1605122700000|2020-11-11 19:25:00|66183.4|66173.4|66195.7|66185.7|66200.6|66186.2|66181.1|66168.3|461
1605123000000|2020-11-11 19:30:00|66195.6|66185.6|66194.5|66184.5|66204|66188.9|66193.7|66182.9|351
1605123300000|2020-11-11 19:35:00|66194.6|66184.6|66191|66181|66197.7|66185.2|66187.9|66174.5|426
1605123600000|2020-11-11 19:40:00|66190.9|66180.9|66193|66173|66201.6|66187.3|66183.5|66165.6|660
1605123900000|2020-11-11 19:45:00|66193.1|66173.1|66204.1|66184.1|66206.4|66188.7|66186.9|66171.3|513
1605124200000|2020-11-11 19:50:00|66204.2|66184.2|66211.7|66191.7|66213.3|66197.6|66200.1|66184|459
1605124500000|2020-11-11 19:55:00|66211.8|66191.8|66206|66186|66213.2|66193.2|66195.3|66179.5|608
1605124800000|2020-11-11 20:00:00|66206.5|66186.5|66215.6|66195.6|66216.3|66196.3|66204.9|66184.9|496
1605125100000|2020-11-11 20:05:00|66215.4|66195.4|66206.8|66186.8|66218|66198|66205.3|66185.3|372
1605125400000|2020-11-11 20:10:00|66206.9|66186.9|66200.5|66180.5|66207.1|66187.1|66197.4|66177.4|461
1605125700000|2020-11-11 20:15:00|66200.3|66180.3|66198.9|66178.9|66203.7|66183.7|66193.7|66173.7|477
1605126000000|2020-11-11 20:20:00|66199.4|66179.4|66204.9|66184.9|66205.6|66185.6|66198.7|66178.7|505
1605126300000|2020-11-11 20:25:00|66206.6|66186.6|66215.1|66195.1|66221.5|66201.5|66206.4|66186.4|436
1605126600000|2020-11-11 20:30:00|66215.3|66195.3|66215.6|66195.6|66217.3|66197.3|66214.6|66194.6|453
1605126900000|2020-11-11 20:35:00|66216|66196|66198.2|66178.2|66217|66197|66195.8|66175.8|345
1605127200000|2020-11-11 20:40:00|66198.1|66178.1|66199.8|66179.8|66201.3|66181.3|66197.3|66177.3|272
1605127500000|2020-11-11 20:45:00|66199.9|66179.9|66205.5|66185.5|66212.3|66192.3|66199.7|66179.7|370
1605127800000|2020-11-11 20:50:00|66205.4|66185.4|66205.8|66185.8|66207.6|66187.6|66204.3|66184.3|376
1605128100000|2020-11-11 20:55:00|66206.1|66186.1|66203.4|66183.4|66207.5|66187.5|66197.2|66177.2|340
1605128400000|2020-11-11 21:00:00|66203|66183|66200.2|66180.2|66203.9|66183.9|66197.3|66177.3|282
1605128700000|2020-11-11 21:05:00|66201.1|66181.1|66196.5|66176.5|66203.2|66183.2|66193.8|66173.8|143
1605129000000|2020-11-11 21:10:00|66196.7|66176.7|66186.6|66166.6|66197.9|66177.9|66183.2|66163.2|188
1605129300000|2020-11-11 21:15:00|66186.4|66166.4|66181.4|66161.4|66187|66167|66176.4|66156.4|273
1605129600000|2020-11-11 21:20:00|66182.8|66162.8|66179.7|66159.7|66185.5|66165.5|66179|66159|248
1605129900000|2020-11-11 21:25:00|66179|66159|66180.1|66160.1|66187.3|66162.6|66177.5|66152.8|149
1605130200000|2020-11-11 21:30:00|66180|66160|66175.1|66155.1|66180.1|66160.1|66170.3|66150.3|292
1605130500000|2020-11-11 21:35:00|66174.9|66154.9|66175|66155|66175.8|66155.8|66171.9|66151.9|165
1605130800000|2020-11-11 21:40:00|66174.9|66154.9|66172.4|66152.4|66175.7|66155.6|66160.9|66140.9|437
1605131100000|2020-11-11 21:45:00|66171.5|66151.5|66173.3|66153.3|66180.3|66158.6|66168.7|66142.8|488
1605131400000|2020-11-11 21:50:00|66172.4|66152.4|66205.4|66154.6|66226.7|66186|66169.4|66138.1|457
1605131700000|2020-11-11 21:55:00|66204.8|66155.6|66216|66126.6|66245.2|66178|66193.7|66120.5|585
1605132000000|2020-11-11 22:00:00|66222.7|66126.8|66223.3|66130.9|66248.1|66173.7|66213.5|66120.6|104
1605132300000|2020-11-11 22:05:00|66222.8|66131.5|66234.8|66123.5|66249.9|66157.4|66222.8|66118.3|154
1605132600000|2020-11-11 22:10:00|66229.2|66133.4|66223.3|66112.5|66256.9|66190.8|66222.2|66104.5|246
1605132900000|2020-11-11 22:15:00|66224.1|66123.2|66230|66107.6|66242.7|66123.6|66211.8|66097.1|145
1605133200000|2020-11-11 22:20:00|66230.8|66117|66227|66103.9|66237.1|66130.8|66220.9|66097.7|162
1605133500000|2020-11-11 22:25:00|66227.3|66103.6|66233|66120.8|66255.3|66173.8|66197.9|66092.7|246
1605133800000|2020-11-11 22:30:00|66238.3|66112.3|66249.5|66129.9|66256.6|66147.7|66228.1|66108.8|211
1605134100000|2020-11-11 22:35:00|66251|66130.3|66246.1|66133.8|66261.7|66135.7|66235.6|66115.4|170
1605134400000|2020-11-11 22:40:00|66246.6|66133.4|66241.5|66130.6|66246.6|66134.9|66235.6|66115.2|165
1605134700000|2020-11-11 22:45:00|66240.4|66119.2|66242.7|66116.7|66256.7|66134.9|66239.9|66115.9|143
1605135000000|2020-11-11 22:50:00|66240.4|66123.2|66241.3|66123.6|66257.8|66134.2|66240|66114.9|102
1605135300000|2020-11-11 22:55:00|66242.7|66123.2|66241.1|66121.6|66258.5|66137.3|66237.2|66115.3|159
1605135600000|2020-11-11 23:00:00|66242.1|66123.4|66215.4|66112.1|66242.1|66138.1|66191.8|66105.3|502
1605135900000|2020-11-11 23:05:00|66214.5|66111.3|66228.3|66127.9|66241.3|66136.1|66181.1|66099.6|353
1605136200000|2020-11-11 23:10:00|66226.9|66130|66204.4|66151.9|66227.1|66153.8|66198.7|66108.6|412
1605136500000|2020-11-11 23:15:00|66207.9|66148.9|66193.1|66148.8|66212.5|66155.7|66184.8|66138|236
1605136800000|2020-11-11 23:20:00|66191.1|66148.7|66200.2|66148.9|66210|66152.5|66184.3|66138.9|341
1605137100000|2020-11-11 23:25:00|66199.5|66149.2|66197.6|66157.7|66209.2|66159.6|66192.8|66145|228
1605137400000|2020-11-11 23:30:00|66198.1|66156.8|66194.5|66159.9|66204.2|66163.4|66194.2|66150.2|163
1605137700000|2020-11-11 23:35:00|66194.7|66162.4|66202|66159.7|66210.4|66163.4|66194.5|66148.6|182
1605138000000|2020-11-11 23:40:00|66200|66159.9|66198.5|66157|66212|66162.5|66194.5|66148.3|220
1605138300000|2020-11-11 23:45:00|66199.1|66153.7|66206.7|66150|66213.6|66158.8|66195|66145.4|303
1605138600000|2020-11-11 23:50:00|66205.3|66150.8|66168.6|66148.6|66209.9|66168.3|66166.8|66144.7|460
1605138900000|2020-11-11 23:55:00|66168.9|66148.9|66167.4|66147.4|66176.6|66156.6|66162.9|66142.9|470
1605139200000|2020-11-12 00:00:00|66167.1|66147.1|66165.5|66145.5|66173.5|66153.5|66156.7|66136.7|674
1605139500000|2020-11-12 00:05:00|66165.3|66145.3|66137.9|66117.9|66177.1|66157.1|66135.4|66113.3|527
1605139800000|2020-11-12 00:10:00|66137.7|66117.7|66152|66132|66153.5|66133.5|66134.1|66114.1|491
1605140100000|2020-11-12 00:15:00|66153.1|66133.1|66172.4|66152.4|66173.5|66153.5|66151.3|66131.3|520
1605140400000|2020-11-12 00:20:00|66172|66152|66175.6|66155.6|66177.7|66157.7|66161|66141|443
1605140700000|2020-11-12 00:25:00|66175.9|66155.9|66176.7|66156.7|66201.1|66181.1|66175.9|66155.9|444
1605141000000|2020-11-12 00:30:00|66176|66156|66162.9|66142.9|66180.2|66160.2|66162.8|66142.8|371
1605141300000|2020-11-12 00:35:00|66163|66143|66143.5|66123.5|66167.6|66147.6|66139.1|66119.1|422
1605141600000|2020-11-12 00:40:00|66143.4|66123.4|66146.9|66126.9|66150.5|66130.5|66139|66119|276
1605141900000|2020-11-12 00:45:00|66146.7|66126.7|66126.4|66106.4|66148.6|66132|66122|66102|406
1605142200000|2020-11-12 00:50:00|66126.1|66106.1|66126.3|66106.3|66132.9|66117.1|66115.4|66096.1|514
1605142500000|2020-11-12 00:55:00|66127.1|66107.1|66117.6|66097.6|66137.5|66117.5|66113.6|66093.6|458
1605142800000|2020-11-12 01:00:00|66117.7|66097.7|66130.9|66110.9|66153.7|66133.7|66117.7|66097.7|675
1605143100000|2020-11-12 01:05:00|66130.8|66110.8|66122.6|66102.6|66135.5|66115.5|66114.4|66094.4|632
1605143400000|2020-11-12 01:10:00|66122.8|66102.8|66096.9|66076.9|66123.1|66103.1|66094.5|66074.5|622
1605143700000|2020-11-12 01:15:00|66097.5|66077.5|66096.7|66076.7|66101.3|66081.3|66089.3|66071.6|601
1605144000000|2020-11-12 01:20:00|66097.2|66077.2|66062.3|66052.3|66098.6|66083.3|66061|66047|711
1605144300000|2020-11-12 01:25:00|66062.1|66052.1|66063.1|66053.1|66074.6|66062.9|66060.3|66047.9|630
1605144600000|2020-11-12 01:30:00|66062.8|66052.8|66111.9|66101.9|66137.5|66121.4|66058.8|66048.8|873
1605144900000|2020-11-12 01:35:00|66111.7|66101.7|66148.1|66138.1|66154.6|66142.3|66109.1|66095.9|916
1605145200000|2020-11-12 01:40:00|66148.7|66138.7|66122.6|66112.6|66154.9|66139.8|66117|66102.8|885
1605145500000|2020-11-12 01:45:00|66121.7|66111.7|66097.7|66087.7|66125.1|66115.1|66084.5|66070.1|806
1605145800000|2020-11-12 01:50:00|66098.2|66088.2|66133.8|66123.8|66141.2|66127.3|66087.8|66069.2|785
1605146100000|2020-11-12 01:55:00|66138.6|66118.6|66094|66084|66138.6|66123.2|66086.2|66070.7|814
1605146400000|2020-11-12 02:00:00|66094.1|66084.1|66140.2|66120.2|66141|66125.9|66080.8|66067.5|828
1605146700000|2020-11-12 02:05:00|66139.9|66119.9|66148.7|66138.7|66161.9|66146|66121|66109.5|871
1605147000000|2020-11-12 02:10:00|66148.8|66138.8|66161.8|66151.8|66174.4|66159.5|66140.3|66125.8|770
1605147300000|2020-11-12 02:15:00|66161.6|66151.6|66169.2|66159.2|66175.9|66165.9|66149|66135.7|709
1605147600000|2020-11-12 02:20:00|66169.1|66159.1|66149.4|66139.4|66169.1|66159.1|66145.3|66129.6|726
1605147900000|2020-11-12 02:25:00|66149.5|66139.5|66154.4|66144.4|66159.2|66149.2|66136.9|66124.2|599
1605148200000|2020-11-12 02:30:00|66154.3|66144.3|66127.2|66117.2|66163.4|66152.4|66126.7|66116.7|665
1605148500000|2020-11-12 02:35:00|66128.2|66118.2|66127.9|66117.9|66135.8|66125.8|66123.5|66113.5|608
1605148800000|2020-11-12 02:40:00|66128.1|66118.1|66133.9|66123.9|66139.6|66124.9|66125.1|66115.1|515
1605149100000|2020-11-12 02:45:00|66134.1|66124.1|66124|66114|66138.5|66128.5|66121.8|66111.8|608
1605149400000|2020-11-12 02:50:00|66123.9|66113.9|66127.3|66117.3|66137.3|66122.2|66117.1|66107.1|662
1605149700000|2020-11-12 02:55:00|66127.4|66117.4|66130.9|66120.9|66146.2|66133.5|66118|66108|636
1605150000000|2020-11-12 03:00:00|66131.7|66121.7|66126|66116|66138.9|66128.9|66123.7|66112.7|606
1605150300000|2020-11-12 03:05:00|66125.8|66115.8|66147.2|66137.2|66147.5|66137.5|66120.5|66110.5|565
1605150600000|2020-11-12 03:10:00|66147.1|66137.1|66137.9|66127.9|66160.9|66148.8|66134.9|66124.9|678
1605150900000|2020-11-12 03:15:00|66138|66128|66130.9|66120.9|66139.6|66129.5|66124.3|66114.3|566
1605151200000|2020-11-12 03:20:00|66131.8|66121.8|66146.8|66136.8|66148.5|66138.5|66125.6|66111.8|581
1605151500000|2020-11-12 03:25:00|66146.9|66136.9|66143.8|66133.8|66149.2|66139.2|66136.6|66123.6|577
1605151800000|2020-11-12 03:30:00|66143.9|66133.9|66159.3|66149.3|66159.3|66149.3|66143.5|66133.5|642
1605152100000|2020-11-12 03:35:00|66159|66149|66155.1|66145.1|66174.1|66161.4|66152.8|66142.8|635
1605152400000|2020-11-12 03:40:00|66155.3|66145.3|66142|66132|66157.7|66145.3|66140.7|66130.7|655
1605152700000|2020-11-12 03:45:00|66142.5|66132.5|66151|66141|66156.8|66142.7|66140.2|66130.2|555
1605153000000|2020-11-12 03:50:00|66150.8|66140.8|66143.1|66133.1|66151.6|66141.6|66139|66129|524
1605153300000|2020-11-12 03:55:00|66143.4|66133.4|66152.2|66142.2|66152.6|66142.6|66139.7|66129.7|522
1605153600000|2020-11-12 04:00:00|66152.3|66142.3|66139.4|66129.4|66153.1|66143.1|66125|66109.8|602
1605153900000|2020-11-12 04:05:00|66139.1|66129.1|66137.3|66127.3|66145.5|66131.1|66130.1|66115.3|571
1605154200000|2020-11-12 04:10:00|66137.2|66127.2|66142.2|66132.2|66146.7|66134.2|66132|66117.7|479
1605154500000|2020-11-12 04:15:00|66141.5|66131.5|66154.2|66144.2|66174.2|66157.5|66140.5|66128.9|646
1605154800000|2020-11-12 04:20:00|66153.6|66143.6|66151|66141|66163.7|66149.2|66150|66135.9|585
1605155100000|2020-11-12 04:25:00|66151.6|66141.6|66153.4|66143.4|66159|66145.2|66149.5|66138|342
1605155400000|2020-11-12 04:30:00|66153.7|66143.7|66148.4|66138.4|66158.9|66144.6|66145|66129.9|309
1605155700000|2020-11-12 04:35:00|66148.5|66138.5|66173.6|66163.6|66179.8|66164.8|66146.8|66132.1|486
1605156000000|2020-11-12 04:40:00|66178.6|66158.6|66186.6|66176.6|66203.4|66188.2|66171.6|66158.4|693
1605156300000|2020-11-12 04:45:00|66186.7|66176.7|66187.6|66177.6|66192.6|66178.2|66178.6|66165.1|379
1605156600000|2020-11-12 04:50:00|66187.5|66177.5|66190.6|66180.6|66203.2|66188.1|66177.7|66164.9|562
1605156900000|2020-11-12 04:55:00|66190.7|66180.7|66206.3|66186.3|66220.1|66203.5|66189.7|66175.9|661
1605157200000|2020-11-12 05:00:00|66205.8|66185.8|66203.3|66193.3|66209.3|66195|66196.4|66182.9|605
1605157500000|2020-11-12 05:05:00|66203.1|66193.1|66184|66174|66208.1|66194.3|66177.4|66167.4|622
1605157800000|2020-11-12 05:10:00|66183.8|66173.8|66193.2|66183.2|66205.9|66188.6|66183.8|66172.9|620
1605158100000|2020-11-12 05:15:00|66193.5|66183.5|66197.5|66187.5|66206.2|66190.3|66192.3|66182.3|584
1605158400000|2020-11-12 05:20:00|66197.2|66187.2|66191.7|66181.7|66198.4|66188.4|66186.8|66174|558
1605158700000|2020-11-12 05:25:00|66191.6|66181.6|66186|66176|66196.7|66184.7|66184.5|66174.5|603
1605159000000|2020-11-12 05:30:00|66186.1|66176.1|66172.3|66162.3|66186.1|66176.1|66165.8|66152.6|648
1605159300000|2020-11-12 05:35:00|66172.6|66162.6|66176|66166|66189.7|66177.4|66170.1|66157.7|765
1605159600000|2020-11-12 05:40:00|66176.2|66166.2|66163.6|66153.6|66177.4|66167.4|66158.2|66142.9|655
1605159900000|2020-11-12 05:45:00|66163.5|66153.5|66163.5|66153.5|66171.9|66161.9|66160.2|66150.2|550
1605160200000|2020-11-12 05:50:00|66162.8|66152.8|66171.7|66161.7|66175.3|66165.3|66158.2|66148.2|667
1605160500000|2020-11-12 05:55:00|66172.1|66162.1|66266.8|66246.8|66269.1|66251.2|66172.1|66162.1|997
1605160800000|2020-11-12 06:00:00|66261.7|66251.7|66253.9|66243.9|66272.8|66254.8|66228.4|66216.8|874
1605161100000|2020-11-12 06:05:00|66254.7|66244.7|66253|66243|66260.9|66247|66236.3|66221.4|694
1605161400000|2020-11-12 06:10:00|66252.9|66242.9|66284.3|66274.3|66289.4|66274.3|66250.9|66238.7|776
1605161700000|2020-11-12 06:15:00|66285|66275|66311.7|66291.7|66323.8|66310.2|66284.8|66270.6|911
1605162000000|2020-11-12 06:20:00|66307.2|66297.2|66290.4|66280.4|66312.6|66297.3|66283|66267.1|843
1605162300000|2020-11-12 06:25:00|66290.3|66280.3|66309.1|66299.1|66315.6|66300.4|66285.8|66273.4|741
1605162600000|2020-11-12 06:30:00|66313.9|66293.9|66340.5|66330.5|66350.5|66333.5|66305.2|66290.4|835
1605162900000|2020-11-12 06:35:00|66340.3|66330.3|66328.1|66318.1|66359.5|66344.4|66325.7|66311.1|843
1605163200000|2020-11-12 06:40:00|66328.2|66318.2|66308.9|66298.9|66333.1|66320.9|66303.1|66287.5|861
1605163500000|2020-11-12 06:45:00|66309.1|66299.1|66298.2|66288.2|66313.3|66299.4|66287.9|66275.7|752
1605163800000|2020-11-12 06:50:00|66298.4|66288.4|66286.3|66276.3|66312.2|66300.4|66277.4|66262.5|699
1605164100000|2020-11-12 06:55:00|66286.2|66276.2|66286.5|66266.5|66296.3|66283.3|66274.5|66260.3|673
1605164400000|2020-11-12 07:00:00|66286.2|66266.2|66263.8|66253.8|66296.4|66280.5|66257.3|66244.8|729
1605164700000|2020-11-12 07:05:00|66263.7|66253.7|66278.5|66268.5|66278.5|66268.5|66262.2|66252.2|667
1605165000000|2020-11-12 07:10:00|66277.8|66267.8|66266.4|66256.4|66287.4|66272.6|66261.1|66245.7|647
1605165300000|2020-11-12 07:15:00|66266.5|66256.5|66272.8|66262.8|66283.7|66271.1|66261.4|66245.9|673
1605165600000|2020-11-12 07:20:00|66273.7|66263.7|66282.7|66272.7|66297.6|66285.7|66270.4|66260.4|747
1605165900000|2020-11-12 07:25:00|66282.2|66272.2|66293.1|66283.1|66294.1|66283.4|66278.7|66263.8|634
1605166200000|2020-11-12 07:30:00|66293|66283|66291.3|66281.3|66296.2|66286.2|66282.2|66272.2|645
1605166500000|2020-11-12 07:35:00|66291.4|66281.4|66294.6|66284.6|66307.2|66297.2|66289.3|66279.3|730
1605166800000|2020-11-12 07:40:00|66294.5|66284.5|66288|66278|66299.6|66289.6|66269.6|66254.3|707
1605167100000|2020-11-12 07:45:00|66288.1|66278.1|66328.7|66318.7|66340.8|66330.5|66288.1|66278.1|856
1605167400000|2020-11-12 07:50:00|66328.9|66318.9|66315.2|66305.2|66344|66329.1|66314.5|66300.7|806
1605167700000|2020-11-12 07:55:00|66314.8|66304.8|66327.9|66317.9|66343.8|66328.3|66312.2|66299.7|766
1605168000000|2020-11-12 08:00:00|66328.1|66318.1|66308.7|66298.7|66345.3|66330.5|66297.9|66283.2|861
1605168300000|2020-11-12 08:05:00|66314.4|66294.4|66286.8|66276.8|66315.1|66300.3|66285.7|66270.7|841
1605168600000|2020-11-12 08:10:00|66286.4|66276.4|66288.7|66278.7|66306.2|66291.2|66280.8|66270.8|778
1605168900000|2020-11-12 08:15:00|66294.1|66274.1|66306.4|66296.4|66320.9|66308.5|66286.1|66274.1|795
1605169200000|2020-11-12 08:20:00|66306.5|66296.5|66323.1|66313.1|66334.3|66324.3|66302.8|66292.8|753
1605169500000|2020-11-12 08:25:00|66322.8|66312.8|66302.8|66292.8|66328.7|66318.7|66301.8|66288.9|736
1605169800000|2020-11-12 08:30:00|66302.9|66292.9|66287.4|66277.4|66308.1|66298.1|66281.8|66271.8|681
1605170100000|2020-11-12 08:35:00|66287.3|66277.3|66285|66275|66294.4|66284.4|66277.5|66267.5|670
1605170400000|2020-11-12 08:40:00|66285.1|66275.1|66289.7|66279.7|66308.2|66293.2|66281|66265|681
1605170700000|2020-11-12 08:45:00|66289.8|66279.8|66274.5|66264.5|66299.9|66289.9|66273.4|66263.4|642
1605171000000|2020-11-12 08:50:00|66274.6|66264.6|66278.8|66268.8|66294.1|66284.1|66270.2|66260.2|722
1605171300000|2020-11-12 08:55:00|66278.5|66268.5|66259.7|66249.7|66292.1|66282.1|66254.9|66241.2|736
1605171600000|2020-11-12 09:00:00|66260|66250|66253.6|66243.6|66260|66250|66234|66224|758
1605171900000|2020-11-12 09:05:00|66253.7|66243.7|66272.5|66262.5|66277.8|66266.8|66252.3|66242.3|663
1605172200000|2020-11-12 09:10:00|66272.6|66262.6|66293.6|66283.6|66295.7|66285.7|66265.8|66255.8|684
1605172500000|2020-11-12 09:15:00|66294|66284|66285.6|66275.6|66295.6|66285.6|66268.1|66258.1|726
1605172800000|2020-11-12 09:20:00|66285.4|66275.4|66278|66268|66297|66283.3|66273.1|66261.7|653
1605173100000|2020-11-12 09:25:00|66278.3|66268.3|66268.2|66258.2|66287|66271.9|66266.3|66251.3|700
1605173400000|2020-11-12 09:30:00|66268.1|66258.1|66238.3|66228.3|66270.2|66260.2|66230.7|66216.3|823
1605173700000|2020-11-12 09:35:00|66238.4|66228.4|66240.9|66230.9|66243.6|66233.6|66225.8|66212.9|730
1605174000000|2020-11-12 09:40:00|66240.8|66230.8|66239.1|66229.1|66248.3|66236|66231.4|66221.3|573
1605174300000|2020-11-12 09:45:00|66239.2|66229.2|66204.5|66184.5|66245.6|66235.6|66197.1|66183|669
1605174600000|2020-11-12 09:50:00|66200.1|66190.1|66179.5|66169.5|66216.1|66203.9|66177.7|66162|800
1605174900000|2020-11-12 09:55:00|66179.6|66169.6|66168.7|66158.7|66184.6|66171.8|66160.8|66147|635
1605175200000|2020-11-12 10:00:00|66168.4|66158.4|66183.1|66163.1|66184.1|66168.3|66158.3|66145.3|731
1605175500000|2020-11-12 10:05:00|66182.9|66162.9|66178.8|66168.8|66185.6|66171.2|66170|66151.9|436
1605175800000|2020-11-12 10:10:00|66178.3|66168.3|66184.1|66164.1|66187.6|66171.2|66173.9|66155.3|560
1605176100000|2020-11-12 10:15:00|66184|66164|66164.7|66154.7|66188.8|66174.5|66162.3|66152.1|517
1605176400000|2020-11-12 10:20:00|66164.6|66154.6|66176|66166|66182.2|66166.8|66160.1|66150.1|569
1605176700000|2020-11-12 10:25:00|66176.1|66166.1|66184.2|66174.2|66189.9|66174.5|66175.4|66159.9|481
1605177000000|2020-11-12 10:30:00|66184.1|66174.1|66153.1|66143.1|66186|66176|66151.2|66138.4|560
1605177300000|2020-11-12 10:35:00|66153|66143|66148.7|66138.7|66161.9|66147.4|66140.9|66127.6|505
1605177600000|2020-11-12 10:40:00|66148.3|66138.3|66158.2|66148.2|66160.2|66149|66144.1|66134.1|534
1605177900000|2020-11-12 10:45:00|66158.3|66148.3|66181.3|66171.3|66181.4|66171.4|66157.3|66147.3|584
1605178200000|2020-11-12 10:50:00|66181.4|66171.4|66186.7|66176.7|66188.1|66178.1|66174.5|66164.5|488
1605178500000|2020-11-12 10:55:00|66185.8|66175.8|66193.4|66183.4|66204.7|66192.4|66178.5|66168.5|607
1605178800000|2020-11-12 11:00:00|66193.3|66183.3|66178.9|66168.9|66193.3|66183.3|66173.1|66163.1|531
1605179100000|2020-11-12 11:05:00|66178.8|66168.8|66196.7|66186.7|66196.7|66186.7|66175.2|66165.2|566
1605179400000|2020-11-12 11:10:00|66197|66187|66195.8|66185.8|66201.2|66188.9|66176.1|66162.7|661
1605179700000|2020-11-12 11:15:00|66195.9|66185.9|66205.3|66195.3|66212.2|66202.2|66193.4|66182|572
1605180000000|2020-11-12 11:20:00|66205.4|66195.4|66178.2|66168.2|66206.6|66196.6|66177.8|66166.6|573
1605180300000|2020-11-12 11:25:00|66177.2|66167.2|66169.5|66159.5|66184.7|66170.4|66169.3|66155.6|601
1605180600000|2020-11-12 11:30:00|66169.8|66159.8|66171.8|66161.8|66182.6|66172|66168.7|66153.5|580
1605180900000|2020-11-12 11:35:00|66171.9|66161.9|66175.8|66165.8|66184.2|66169.2|66168.6|66158.6|483
1605181200000|2020-11-12 11:40:00|66175.3|66165.3|66166.7|66156.7|66175.6|66165.6|66162.1|66150|402
1605181500000|2020-11-12 11:45:00|66166.5|66156.5|66172.3|66162.3|66183|66167.3|66161.4|66146.4|504
1605181800000|2020-11-12 11:50:00|66171.8|66161.8|66169.3|66159.3|66176.1|66161.8|66160|66145.5|583
1605182100000|2020-11-12 11:55:00|66169.4|66159.4|66177.1|66167.1|66184.3|66169.4|66168.3|66152.3|646
1605182400000|2020-11-12 12:00:00|66177.6|66167.6|66190.6|66170.6|66192.9|66179.1|66168.5|66153.5|656
1605182700000|2020-11-12 12:05:00|66190.5|66170.5|66191.4|66181.4|66208.3|66191.9|66181.9|66166.7|764
1605183000000|2020-11-12 12:10:00|66191.9|66181.9|66208.6|66198.6|66219.1|66203.2|66188.4|66173.6|698
1605183300000|2020-11-12 12:15:00|66208.5|66198.5|66196.9|66186.9|66220.2|66202|66194.1|66179.5|599
1605183600000|2020-11-12 12:20:00|66195.9|66185.9|66201.7|66181.7|66209|66193.5|66191.7|66176.5|613
1605183900000|2020-11-12 12:25:00|66201|66181|66202.3|66182.3|66207.7|66192.5|66192.5|66177.5|593
1605184200000|2020-11-12 12:30:00|66202.5|66182.5|66200.2|66190.2|66206.6|66191.8|66194.9|66178.7|497
1605184500000|2020-11-12 12:35:00|66201.3|66191.3|66216.4|66206.4|66222.9|66210.5|66201.3|66191.3|588
1605184800000|2020-11-12 12:40:00|66216.5|66206.5|66226.1|66216.1|66229.9|66217.5|66214.7|66199.9|708
1605185100000|2020-11-12 12:45:00|66225.9|66215.9|66231.7|66221.7|66235.8|66223.4|66223.5|66212|590
1605185400000|2020-11-12 12:50:00|66232.1|66222.1|66262.4|66242.4|66262.4|66247.4|66230.7|66215.6|729
1605185700000|2020-11-12 12:55:00|66262.5|66242.5|66246|66236|66264.5|66249.3|66245.6|66232.6|683
1605186000000|2020-11-12 13:00:00|66245.5|66235.5|66258.4|66248.4|66269.1|66254.2|66241.4|66226.7|830
1605186300000|2020-11-12 13:05:00|66258.5|66248.5|66257.7|66247.7|66264.1|66253.3|66247.6|66234.8|746
1605186600000|2020-11-12 13:10:00|66257.9|66247.9|66270.7|66260.7|66278.2|66263.4|66253.8|66238.9|743
1605186900000|2020-11-12 13:15:00|66270.3|66260.3|66241.7|66231.7|66273.6|66260.3|66240.9|66230.9|821
1605187200000|2020-11-12 13:20:00|66242.2|66232.2|66239.5|66229.5|66259|66246.2|66236.2|66222.1|701
1605187500000|2020-11-12 13:25:00|66240|66230|66224.8|66204.8|66240|66230|66220.9|66200.9|669
1605187800000|2020-11-12 13:30:00|66224.7|66204.7|66193.8|66183.8|66229.5|66213.5|66193.8|66180.3|779
1605188100000|2020-11-12 13:35:00|66198.5|66178.5|66212|66192|66222|66207.1|66193.4|66178.5|849
1605188400000|2020-11-12 13:40:00|66211.9|66191.9|66206.9|66196.9|66222.4|66207.3|66201.3|66186|737
1605188700000|2020-11-12 13:45:00|66206.8|66196.8|66205.1|66195.1|66213|66202.5|66187.3|66171.4|768
1605189000000|2020-11-12 13:50:00|66205|66195|66184.8|66164.8|66207.5|66197.5|66178.7|66164.6|750
1605189300000|2020-11-12 13:55:00|66184.7|66164.7|66171.1|66161.1|66188.2|66175.1|66139.9|66123.8|821
1605189600000|2020-11-12 14:00:00|66170.1|66160.1|66179.8|66169.8|66189.9|66175.7|66159.7|66144.1|851
1605189900000|2020-11-12 14:05:00|66179.9|66169.9|66199.9|66189.9|66205.9|66190.8|66170.3|66156.4|897
1605190200000|2020-11-12 14:10:00|66200.3|66190.3|66191.1|66171.1|66213.1|66199.3|66185.1|66169.9|895
1605190500000|2020-11-12 14:15:00|66191.3|66171.3|66189.8|66169.8|66196.4|66179.6|66170.9|66155.3|794
1605190800000|2020-11-12 14:20:00|66189.6|66169.6|66183.6|66163.6|66194.9|66177.5|66164.8|66149.2|784
1605191100000|2020-11-12 14:25:00|66183.7|66163.7|66183.6|66173.6|66189.3|66174.8|66174.8|66158.1|743
1605191400000|2020-11-12 14:30:00|66183.9|66173.9|66181.1|66171.1|66211.7|66195.3|66175.4|66160.9|921
1605191700000|2020-11-12 14:35:00|66181.3|66171.3|66168|66158|66183.1|66173.1|66157.2|66144.5|901
1605192000000|2020-11-12 14:40:00|66168.4|66158.4|66128.9|66118.9|66173.9|66159.8|66114.4|66101.1|1031
1605192300000|2020-11-12 14:45:00|66129.8|66119.8|66159|66149|66172.6|66156.2|66126.6|66112.6|924
1605192600000|2020-11-12 14:50:00|66158.8|66148.8|66156.7|66146.7|66176.2|66156.2|66143.3|66127.3|934
1605192900000|2020-11-12 14:55:00|66156.4|66146.4|66143.5|66133.5|66175.7|66158.5|66133.5|66118.4|862
1605193200000|2020-11-12 15:00:00|66143.4|66133.4|66144.9|66134.9|66160.8|66145.9|66137.4|66123.3|903
1605193500000|2020-11-12 15:05:00|66144.7|66134.7|66126.1|66116.1|66145|66135|66120.6|66105.2|918
1605193800000|2020-11-12 15:10:00|66125.7|66115.7|66086.4|66066.4|66139.4|66124.1|66075.9|66061.6|895
1605194100000|2020-11-12 15:15:00|66086.2|66066.2|66058.1|66038.1|66099.3|66082|66044.5|66031|911
1605194400000|2020-11-12 15:20:00|66057.9|66037.9|66063.8|66043.8|66070|66055.4|66044.2|66032.7|859
1605194700000|2020-11-12 15:25:00|66058.6|66048.6|66058|66048|66067.3|66053.1|66045.9|66032.2|856
1605195000000|2020-11-12 15:30:00|66058.1|66048.1|66049.6|66039.6|66059.1|66049.1|66043.7|66031.2|760
1605195300000|2020-11-12 15:35:00|66049.1|66039.1|66030.5|66020.5|66059.4|66045.2|66028.3|66014.8|753
1605195600000|2020-11-12 15:40:00|66030.6|66020.6|66028|66018|66034.1|66020.8|66025.6|66012.5|598
1605195900000|2020-11-12 15:45:00|66028.1|66018.1|66023.7|66013.7|66041.1|66029.9|66020.7|66010.7|643
1605196200000|2020-11-12 15:50:00|66023.6|66013.6|66034.6|66024.6|66037|66024.9|66023.6|66009.6|729
1605196500000|2020-11-12 15:55:00|66034.7|66024.7|66049.3|66029.3|66051.1|66039.9|66031.2|66021.2|798
1605196800000|2020-11-12 16:00:00|66043.9|66033.9|66041.9|66021.9|66062.2|66047.8|66037.4|66021.5|805
1605197100000|2020-11-12 16:05:00|66042.2|66022.2|66042.6|66032.6|66046.8|66033.2|66029.6|66014.3|672
1605197400000|2020-11-12 16:10:00|66042.9|66032.9|66042.1|66032.1|66057.8|66042|66034.3|66019.8|653
1605197700000|2020-11-12 16:15:00|66042.3|66032.3|66042.6|66032.6|66055.9|66040.7|66038.4|66024.5|714
1605198000000|2020-11-12 16:20:00|66043.2|66033.2|66055.7|66035.7|66058.3|66044.2|66039.6|66029.1|667
1605198300000|2020-11-12 16:25:00|66056|66036|66030|66010|66061.3|66046.1|66023.4|66008.4|740
1605198600000|2020-11-12 16:30:00|66030.3|66010.3|66042.6|66032.6|66051.2|66036.3|66024.6|66010.3|649
1605198900000|2020-11-12 16:35:00|66042.8|66032.8|66058.5|66048.5|66063.7|66050.9|66042.7|66028.7|731
1605199200000|2020-11-12 16:40:00|66058.7|66048.7|66078.7|66058.7|66083.9|66068.8|66058.7|66044|822
1605199500000|2020-11-12 16:45:00|66079|66059|66079.3|66059.3|66081.8|66066.6|66058.5|66040.9|736
1605199800000|2020-11-12 16:50:00|66078.7|66058.7|66063.3|66053.3|66080.7|66065.3|66059.6|66044.3|682
1605200100000|2020-11-12 16:55:00|66063.5|66053.5|66070.5|66060.5|66076.1|66062.6|66061.5|66048.6|614
1605200400000|2020-11-12 17:00:00|66070.6|66060.6|66072.3|66062.3|66078.6|66062.9|66066.6|66052.2|508
1605200700000|2020-11-12 17:05:00|66072.2|66062.2|66084|66064|66088.3|66076.9|66072|66062|532
1605201000000|2020-11-12 17:10:00|66083.9|66063.9|66074|66064|66086.6|66071.5|66069.6|66054.9|579
1605201300000|2020-11-12 17:15:00|66074.7|66064.7|66097.6|66087.6|66098.6|66088.6|66074.7|66064.7|447
1605201600000|2020-11-12 17:20:00|66097.7|66087.7|66104|66094|66114.4|66101.6|66096.7|66086.7|521
1605201900000|2020-11-12 17:25:00|66103.9|66093.9|66122.7|66112.7|66123.8|66113.8|66103.9|66093.3|556
1605202200000|2020-11-12 17:30:00|66122.9|66112.9|66097.8|66087.8|66123.7|66112.9|66097.8|66082.4|570
1605202500000|2020-11-12 17:35:00|66097.9|66087.9|66102.5|66092.5|66106.9|66092.8|66084.8|66066.7|563
1605202800000|2020-11-12 17:40:00|66102.3|66092.3|66091.7|66081.7|66106.7|66095.9|66090.5|66078.3|568
1605203100000|2020-11-12 17:45:00|66091.8|66081.8|66110.9|66100.9|66114.8|66103.6|66090.1|66080.1|593
1605203400000|2020-11-12 17:50:00|66112|66102|66121.4|66111.4|66141|66126.7|66111.7|66098.5|819
1605203700000|2020-11-12 17:55:00|66121.3|66111.3|66137.9|66117.9|66141.6|66126.3|66118.2|66103.7|689
1605204000000|2020-11-12 18:00:00|66138|66118|66138.5|66128.5|66146.7|66136.7|66127.4|66112.5|727
1605204300000|2020-11-12 18:05:00|66138.4|66128.4|66149.3|66139.3|66159.2|66144.3|66136.5|66121.2|705
1605204600000|2020-11-12 18:10:00|66149.1|66139.1|66112.7|66092.7|66155.9|66140.7|66112|66092|686
1605204900000|2020-11-12 18:15:00|66112.9|66092.9|66125.7|66115.7|66143.6|66123.6|66105.8|66088.4|820
1605205200000|2020-11-12 18:20:00|66125.9|66115.9|66163.4|66143.4|66169.6|66154.6|66116.2|66100.2|789
1605205500000|2020-11-12 18:25:00|66163|66143|66137.8|66127.8|66167.8|66154|66132.7|66116.9|777
1605205800000|2020-11-12 18:30:00|66138.5|66128.5|66132.5|66112.5|66145|66129.7|66123.4|66107.5|776
1605206100000|2020-11-12 18:35:00|66132.4|66112.4|66122|66102|66135.7|66120.1|66116|66101.6|552
1605206400000|2020-11-12 18:40:00|66122.1|66102.1|66119|66099|66126|66110.9|66104.5|66088.8|674
1605206700000|2020-11-12 18:45:00|66119.1|66099.1|66118.6|66098.6|66128.2|66112.5|66110.3|66094.4|676
1605207000000|2020-11-12 18:50:00|66118.7|66098.7|66109.2|66089.2|66118.7|66100.8|66093.6|66078.4|611
1605207300000|2020-11-12 18:55:00|66109.1|66089.1|66092.1|66072.1|66109.2|66091.9|66087|66071|611
1605207600000|2020-11-12 19:00:00|66092.2|66072.2|66107.9|66087.9|66113.4|66098.5|66084.1|66066.6|719
1605207900000|2020-11-12 19:05:00|66108|66088|66131.9|66121.9|66141|66126.3|66102|66082|616
1605208200000|2020-11-12 19:10:00|66132.1|66122.1|66145|66125|66145.1|66130.7|66129.1|66114.9|439
1605208500000|2020-11-12 19:15:00|66145.8|66135.8|66156.6|66136.6|66157.9|66146.5|66145.8|66131.2|443
1605208800000|2020-11-12 19:20:00|66156.5|66136.5|66146.3|66136.3|66160.3|66144.2|66145.4|66131|618
1605209100000|2020-11-12 19:25:00|66146.9|66136.9|66145|66125|66154.4|66139.6|66135.1|66120|484
1605209400000|2020-11-12 19:30:00|66145.1|66125.1|66139.3|66119.3|66149.2|66129.2|66128|66110.6|624
1605209700000|2020-11-12 19:35:00|66139.4|66119.4|66147|66127|66148.7|66131.2|66131.9|66116|570
1605210000000|2020-11-12 19:40:00|66146.9|66126.9|66160.7|66140.7|66161|66141|66141.4|66125.7|478
1605210300000|2020-11-12 19:45:00|66160.6|66140.6|66166|66146|66168.7|66150.7|66152.4|66137.8|454
1605210600000|2020-11-12 19:50:00|66166.3|66146.3|66159.7|66139.7|66166.8|66151|66153|66134.7|511
1605210900000|2020-11-12 19:55:00|66159.8|66139.8|66146.9|66126.9|66160.1|66140.1|66139.9|66124.1|586
1605211200000|2020-11-12 20:00:00|66146.7|66126.7|66163.6|66143.6|66165.6|66145.6|66146.7|66126.7|527
1605211500000|2020-11-12 20:05:00|66163.9|66143.9|66195.6|66175.6|66196.8|66176.8|66163.8|66143.8|628
1605211800000|2020-11-12 20:10:00|66195.7|66175.7|66199.7|66179.7|66203.9|66183.9|66194.6|66174.6|561
1605212100000|2020-11-12 20:15:00|66200.5|66180.5|66199.6|66179.6|66203.9|66183.9|66196.7|66176.7|494
1605212400000|2020-11-12 20:20:00|66199.5|66179.5|66184.5|66164.5|66199.8|66179.8|66184|66164|531
1605212700000|2020-11-12 20:25:00|66184.6|66164.6|66196.9|66176.9|66198|66178|66184.3|66164.3|493
1605213000000|2020-11-12 20:30:00|66198.2|66178.2|66205.3|66185.3|66205.7|66185.7|66198.2|66178.2|398
1605213300000|2020-11-12 20:35:00|66205.2|66185.2|66204.9|66184.9|66206.4|66186.4|66203.7|66183.7|314
1605213600000|2020-11-12 20:40:00|66204.8|66184.8|66207.9|66187.9|66208.8|66193.4|66202.8|66184.3|375
1605213900000|2020-11-12 20:45:00|66207.8|66187.8|66207.3|66187.3|66208.9|66193.5|66201.8|66181.9|390
1605214200000|2020-11-12 20:50:00|66206.6|66186.6|66203.6|66183.6|66208.1|66192.7|66201|66181|395
1605214500000|2020-11-12 20:55:00|66203.7|66183.7|66206.6|66186.6|66208.5|66188.5|66203|66183|368
1605214800000|2020-11-12 21:00:00|66206.7|66186.7|66199.1|66179.1|66207.4|66187.4|66197.1|66177.1|274
1605215100000|2020-11-12 21:05:00|66199.5|66179.5|66198.2|66178.2|66199.8|66179.8|66188.4|66168.4|378
1605215400000|2020-11-12 21:10:00|66198.3|66178.3|66206.6|66186.6|66206.6|66186.6|66197.2|66177.2|304
1605215700000|2020-11-12 21:15:00|66206.5|66186.5|66202.4|66182.4|66207.3|66187.3|66199.8|66179.8|226
1605216000000|2020-11-12 21:20:00|66202.7|66182.7|66201.3|66181.3|66204.2|66184.2|66200.3|66180.3|173
1605216300000|2020-11-12 21:25:00|66201.4|66181.4|66195.5|66175.5|66202.7|66182.7|66195.2|66175.2|190
1605216600000|2020-11-12 21:30:00|66195.1|66175.1|66195|66175|66196.8|66178.9|66188.9|66174.1|181
1605216900000|2020-11-12 21:35:00|66194.8|66174.8|66194.3|66174.3|66197.2|66177.2|66193|66173|183
1605217200000|2020-11-12 21:40:00|66194.8|66174.8|66196.8|66176.8|66199.5|66179.5|66192.5|66172.5|240
1605217500000|2020-11-12 21:45:00|66197|66177|66183.3|66163.3|66200|66180|66183.2|66163.2|251
1605217800000|2020-11-12 21:50:00|66183|66163|66175.8|66155.8|66185.1|66165.1|66175.4|66155.4|388
1605218100000|2020-11-12 21:55:00|66175.6|66155.6|66203.7|66156.4|66215.7|66163.7|66174.4|66143.6|298
1605218400000|2020-11-12 22:00:00|66202.2|66147.2|66216.2|66142.1|66216.8|66149.8|66197.4|66141.4|81
1605218700000|2020-11-12 22:05:00|66215.4|66146.5|66202.2|66146.9|66231.8|66150.1|66199.1|66130.6|132
1605219000000|2020-11-12 22:10:00|66202.3|66146.6|66202.6|66146.6|66224.4|66150.6|66199.1|66142.1|140
1605219300000|2020-11-12 22:15:00|66193|66151.5|66201.5|66148.8|66225.3|66152.8|66193|66137.1|136
1605219600000|2020-11-12 22:20:00|66200.9|66149.2|66214.2|66143.7|66238.3|66152.6|66199.3|66140.4|142
1605219900000|2020-11-12 22:25:00|66216.1|66142.2|66201.8|66148.5|66250.3|66153.3|66198.7|66132.6|131
1605220200000|2020-11-12 22:30:00|66202.9|66150.2|66209.1|66147.7|66213.8|66150.9|66196|66136.6|292
1605220500000|2020-11-12 22:35:00|66207.3|66147.6|66199.2|66147.6|66224.7|66152.6|66193.7|66128.2|173
1605220800000|2020-11-12 22:40:00|66199.4|66147.2|66199.4|66146.7|66211.7|66155.4|66192.1|66143.2|212
1605221100000|2020-11-12 22:45:00|66206.2|66149.4|66227.3|66118.8|66236.9|66154.9|66195|66102.5|171
1605221400000|2020-11-12 22:50:00|66235.8|66128.4|66203.9|66124.2|66238.2|66134.3|66190.1|66102.3|153
1605221700000|2020-11-12 22:55:00|66205.8|66117.2|66223.3|66123.8|66242.1|66135.3|66197.8|66106|119
1605222000000|2020-11-12 23:00:00|66211.5|66113.3|66205.7|66079.7|66224.3|66132.6|66191.4|66068.5|424
1605222300000|2020-11-12 23:05:00|66226.3|66100.3|66209.1|66098.8|66235.4|66109.5|66197.5|66078|173
1605222600000|2020-11-12 23:10:00|66216.1|66101.1|66205.1|66083.2|66234.9|66115|66198.1|66076.8|123
1605222900000|2020-11-12 23:15:00|66205.7|66083.1|66163.1|66077.2|66231|66135.5|66154.1|66073.5|217
1605223200000|2020-11-12 23:20:00|66158.7|66082.6|66192.4|66095.9|66209.4|66114.6|66143.2|66071.4|475
1605223500000|2020-11-12 23:25:00|66190.7|66099.6|66192.5|66112.1|66212|66127.8|66175.4|66089.8|366
1605223800000|2020-11-12 23:30:00|66192.3|66111.9|66164.9|66100.3|66202.8|66132.7|66157.5|66090.3|487
1605224100000|2020-11-12 23:35:00|66164.4|66105|66185.7|66103.8|66199.4|66141.3|66160.3|66083|372
1605224400000|2020-11-12 23:40:00|66183.8|66103.5|66186.1|66125.2|66200|66131.7|66158.5|66080.9|441
1605224700000|2020-11-12 23:45:00|66187.2|66122.8|66173.5|66123.4|66199.5|66138.3|66146|66076.4|449
1605225000000|2020-11-12 23:50:00|66173.1|66119.2|66183.7|66143.6|66192.1|66151.9|66170.7|66109.3|358
1605225300000|2020-11-12 23:55:00|66185.9|66143.3|66171.7|66131.6|66185.9|66147.8|66168|66116.7|309
1605225600000|2020-11-13 00:00:00|66170.5|66133.7|66132.3|66112.3|66182.4|66139.1|66132|66110.4|572
1605225900000|2020-11-13 00:05:00|66132|66112|66156.9|66136.9|66159.1|66139.1|66132|66110.5|538
1605226200000|2020-11-13 00:10:00|66157.1|66137.1|66148.3|66128.3|66184.2|66149.2|66141|66121|619
1605226500000|2020-11-13 00:15:00|66147.8|66127.8|66170.1|66150.1|66191.7|66160.3|66147.8|66127.8|567
1605226800000|2020-11-13 00:20:00|66170.2|66150.2|66167.9|66147.9|66173.8|66153.8|66158|66138|494
1605227100000|2020-11-13 00:25:00|66167.8|66147.8|66137.6|66117.6|66169.6|66149.6|66134.4|66114.4|622
1605227400000|2020-11-13 00:30:00|66137.7|66117.7|66151.3|66131.3|66154.5|66134.5|66132.7|66112.7|657
1605227700000|2020-11-13 00:35:00|66151.5|66131.5|66161.2|66141.2|66162.8|66142.8|66150.5|66130.5|477
1605228000000|2020-11-13 00:40:00|66162.3|66142.3|66167.6|66147.6|66171.3|66151.3|66156.1|66136.1|464
1605228300000|2020-11-13 00:45:00|66167.4|66147.4|66182.9|66162.9|66186.6|66166.6|66153.9|66133.9|610
1605228600000|2020-11-13 00:50:00|66182.8|66162.8|66161.7|66141.7|66182.9|66162.9|66153.2|66133.2|457
1605228900000|2020-11-13 00:55:00|66153.5|66133.5|66154.6|66134.6|66157|66137|66131.2|66111.2|586
1605229200000|2020-11-13 01:00:00|66154.2|66134.2|66133.7|66113.7|66158.8|66138.8|66131.7|66111.7|690
1605229500000|2020-11-13 01:05:00|66133.8|66113.8|66127.8|66107.8|66147.1|66127.1|66125.2|66105.2|675
1605229800000|2020-11-13 01:10:00|66127.9|66107.9|66112.7|66092.7|66133.4|66113.6|66108.4|66088.4|627
1605230100000|2020-11-13 01:15:00|66112.1|66092.1|66108.6|66088.6|66114.5|66094.5|66078.6|66058.6|756
1605230400000|2020-11-13 01:20:00|66108.8|66088.8|66124.4|66104.4|66126.1|66111.5|66099.4|66083.9|776
1605230700000|2020-11-13 01:25:00|66124.5|66104.5|66118.4|66098.4|66129.2|66109.2|66096.1|66078.2|781
1605231000000|2020-11-13 01:30:00|66120.7|66100.7|66151.7|66141.7|66163.1|66143.1|66110.9|66096|930
1605231300000|2020-11-13 01:35:00|66152|66142|66191.3|66181.3|66215.9|66195.9|66141.4|66126.6|1013
1605231600000|2020-11-13 01:40:00|66192.9|66182.9|66177.7|66167.7|66199.2|66189.2|66173.5|66160.4|868
1605231900000|2020-11-13 01:45:00|66177.5|66167.5|66167.8|66157.8|66185.2|66173.3|66157.7|66144.7|828
1605232200000|2020-11-13 01:50:00|66167.5|66157.5|66183.9|66173.9|66190.4|66177.3|66165.5|66154.6|826
1605232500000|2020-11-13 01:55:00|66183.7|66173.7|66221.7|66201.7|66242.1|66227.8|66180.4|66168|888
1605232800000|2020-11-13 02:00:00|66216.7|66206.7|66249.5|66239.5|66252.3|66242.3|66214.3|66202.9|859
1605233100000|2020-11-13 02:05:00|66249.4|66239.4|66240.4|66230.4|66250.4|66240.4|66217|66207|871
1605233400000|2020-11-13 02:10:00|66240.7|66230.7|66246.5|66236.5|66259|66249|66236.3|66222.9|778
1605233700000|2020-11-13 02:15:00|66244.8|66234.8|66238.3|66228.3|66248.2|66236.4|66227.1|66217.1|737
1605234000000|2020-11-13 02:20:00|66238.6|66228.6|66230.2|66220.2|66247.7|66237.7|66225.3|66215.3|711
1605234300000|2020-11-13 02:25:00|66230.3|66220.3|66242.9|66232.9|66243.8|66233.8|66223|66213|647
1605234600000|2020-11-13 02:30:00|66243.1|66233.1|66229.6|66219.6|66250.1|66240.1|66227.6|66217.6|641
1605234900000|2020-11-13 02:35:00|66229.9|66219.9|66226.8|66216.8|66237.5|66227.5|66217.6|66207.6|679
1605235200000|2020-11-13 02:40:00|66226.6|66216.6|66234|66224|66234.6|66224.6|66219.8|66209.8|614
1605235500000|2020-11-13 02:45:00|66233.2|66223.2|66234.2|66224.2|66253.9|66243.9|66232.4|66222.4|711
1605235800000|2020-11-13 02:50:00|66234|66224|66201.9|66191.9|66236.8|66225.9|66195|66182.9|832
1605236100000|2020-11-13 02:55:00|66202.4|66192.4|66211.4|66201.4|66215.1|66201.6|66195.9|66185.9|645
1605236400000|2020-11-13 03:00:00|66210.9|66200.9|66204|66194|66218.1|66206.4|66201.9|66191.9|621
1605236700000|2020-11-13 03:05:00|66203.9|66193.9|66199.4|66189.4|66208.2|66198.2|66196.2|66186.2|659
1605237000000|2020-11-13 03:10:00|66199.5|66189.5|66207|66197|66216.8|66206.8|66197|66187|660
1605237300000|2020-11-13 03:15:00|66206.8|66196.8|66208.5|66198.5|66213.6|66203.6|66204.5|66194.5|577
1605237600000|2020-11-13 03:20:00|66208.4|66198.4|66206.6|66196.6|66213.9|66200.4|66202.1|66192.1|648
1605237900000|2020-11-13 03:25:00|66206.5|66196.5|66201.7|66191.7|66209.3|66199.3|66201.3|66191.3|407
1605238200000|2020-11-13 03:30:00|66201.9|66191.9|66203|66193|66203.9|66193.9|66200|66190|297
1605238500000|2020-11-13 03:35:00|66203.2|66193.2|66217.4|66197.4|66217.5|66201.5|66197.7|66187.7|418
1605238800000|2020-11-13 03:40:00|66217.3|66197.3|66227.9|66207.9|66227.9|66212.8|66209.1|66196.5|437
1605239100000|2020-11-13 03:45:00|66227.4|66207.4|66221.3|66211.3|66227.5|66213.6|66215.1|66201.2|560
1605239400000|2020-11-13 03:50:00|66221.2|66211.2|66249.6|66239.6|66253|66239.8|66219.9|66205.5|549
1605239700000|2020-11-13 03:55:00|66250|66240|66272.6|66262.6|66284.3|66268.6|66243.8|66231.3|714
1605240000000|2020-11-13 04:00:00|66273.2|66263.2|66260.6|66250.6|66278.3|66265.6|66259.1|66243.5|615
1605240300000|2020-11-13 04:05:00|66264.5|66244.5|66263.3|66253.3|66271|66256.2|66256.7|66242|482
1605240600000|2020-11-13 04:10:00|66263.1|66253.1|66249.5|66239.5|66271.1|66256.2|66248|66234.5|364
1605240900000|2020-11-13 04:15:00|66249.4|66239.4|66241.3|66231.3|66249.7|66239.7|66237.2|66222.7|435
1605241200000|2020-11-13 04:20:00|66241.4|66231.4|66245.6|66235.6|66248.7|66238.7|66240.3|66225.7|380
1605241500000|2020-11-13 04:25:00|66245.2|66235.2|66232|66222|66247.1|66237.1|66228.2|66216|475
1605241800000|2020-11-13 04:30:00|66237.2|66217.2|66232.1|66222.1|66241.9|66226.9|66229.4|66213.8|393
1605242100000|2020-11-13 04:35:00|66232.3|66222.3|66231.2|66221.2|66242|66228.5|66230.4|66220.4|419
1605242400000|2020-11-13 04:40:00|66231.4|66221.4|66232|66222|66238.2|66228.2|66228.5|66218.5|454
1605242700000|2020-11-13 04:45:00|66231.9|66221.9|66230.8|66220.8|66238.4|66228.1|66225|66215|451
1605243000000|2020-11-13 04:50:00|66231.4|66221.4|66223.7|66213.7|66235.8|66223.2|66222.4|66212.4|352
1605243300000|2020-11-13 04:55:00|66223.6|66213.6|66226.1|66216.1|66230.8|66217.8|66220.1|66210.1|411
1605243600000|2020-11-13 05:00:00|66225.9|66215.9|66216|66206|66235.3|66225.3|66210.2|66199.7|649
1605243900000|2020-11-13 05:05:00|66217.3|66207.3|66217|66207|66221.3|66210.9|66209.5|66194.3|527
1605244200000|2020-11-13 05:10:00|66217.1|66207.1|66210.7|66200.7|66220.2|66210.2|66204.8|66191.1|518
1605244500000|2020-11-13 05:15:00|66210.8|66200.8|66216.8|66206.8|66219.1|66209.1|66206.2|66191.5|484
1605244800000|2020-11-13 05:20:00|66216.6|66206.6|66226.1|66216.1|66228.2|66218.2|66216.6|66206.6|427
1605245100000|2020-11-13 05:25:00|66226.2|66216.2|66226.5|66216.5|66233.3|66223.3|66224.3|66214.3|488
1605245400000|2020-11-13 05:30:00|66226.4|66216.4|66232|66222|66238.1|66228.1|66222.9|66212.8|644
1605245700000|2020-11-13 05:35:00|66232.2|66222.2|66228.2|66218.2|66237.9|66227.9|66222.3|66212.3|592
1605246000000|2020-11-13 05:40:00|66228.1|66218.1|66210.3|66200.3|66228.5|66218.5|66208.7|66195.1|540
1605246300000|2020-11-13 05:45:00|66210.5|66200.5|66212.6|66202.6|66215|66205|66205.6|66191.2|464
1605246600000|2020-11-13 05:50:00|66213.1|66203.1|66204.5|66194.5|66216.9|66206.9|66203.9|66193.9|595
1605246900000|2020-11-13 05:55:00|66204.6|66194.6|66213.3|66203.3|66213.8|66203.8|66199.3|66189.3|626
1605247200000|2020-11-13 06:00:00|66213.4|66203.4|66226.9|66216.9|66246.3|66231.4|66211.9|66201.9|757
1605247500000|2020-11-13 06:05:00|66227.4|66217.4|66226.8|66216.8|66243.8|66233.8|66223.3|66213.3|665
1605247800000|2020-11-13 06:10:00|66227|66217|66249.9|66239.9|66255.1|66245.1|66223|66213|591
1605248100000|2020-11-13 06:15:00|66250.2|66240.2|66258.2|66248.2|66259.2|66249.2|66245.1|66235.1|631
1605248400000|2020-11-13 06:20:00|66258|66248|66265.7|66255.7|66272.7|66260|66247.2|66237.2|622
1605248700000|2020-11-13 06:25:00|66265.8|66255.8|66245.2|66235.2|66265.9|66255.9|66240.4|66230.4|624
1605249000000|2020-11-13 06:30:00|66245.1|66235.1|66241.7|66231.7|66249.2|66235.2|66227|66217|592
1605249300000|2020-11-13 06:35:00|66241.1|66231.1|66234|66224|66243.8|66233.8|66230.3|66218|526
1605249600000|2020-11-13 06:40:00|66234.1|66224.1|66218.5|66208.5|66234.3|66224.3|66218.5|66208.5|591
1605249900000|2020-11-13 06:45:00|66219.6|66209.6|66237.7|66227.7|66238.7|66228.7|66219.6|66209.6|524
1605250200000|2020-11-13 06:50:00|66237.6|66227.6|66244.4|66234.4|66248.5|66238.5|66237.3|66227.3|534
1605250500000|2020-11-13 06:55:00|66244.2|66234.2|66248.9|66238.9|66255.1|66245.1|66241.4|66231.4|717
1605250800000|2020-11-13 07:00:00|66249|66239|66245.8|66235.8|66260.4|66245.3|66227.4|66217.4|665
1605251100000|2020-11-13 07:05:00|66245.6|66235.6|66264.1|66254.1|66265|66255|66245.6|66235.6|634
1605251400000|2020-11-13 07:10:00|66264.3|66254.3|66271.2|66261.2|66275|66265|66262.7|66249|655
1605251700000|2020-11-13 07:15:00|66271.1|66261.1|66272.5|66262.5|66283.1|66273.1|66263.6|66253.6|612
1605252000000|2020-11-13 07:20:00|66272.4|66262.4|66267.7|66257.7|66272.8|66262.8|66264.2|66254.2|537
1605252300000|2020-11-13 07:25:00|66267.8|66257.8|66270|66260|66275|66265|66265.9|66255.9|505
1605252600000|2020-11-13 07:30:00|66269.9|66259.9|66266.1|66256.1|66279.2|66269.2|66262.9|66252.9|625
1605252900000|2020-11-13 07:35:00|66265.9|66255.9|66270.3|66260.3|66277|66267|66263|66253|610
1605253200000|2020-11-13 07:40:00|66270.2|66260.2|66270.3|66260.3|66278.3|66268.3|66264|66254|534
1605253500000|2020-11-13 07:45:00|66270.1|66260.1|66234.1|66224.1|66272.5|66262.5|66228.6|66218.6|636
1605253800000|2020-11-13 07:50:00|66234|66224|66222.6|66212.6|66237.8|66227.8|66208.2|66198.2|759
1605254100000|2020-11-13 07:55:00|66222.9|66212.9|66174.1|66164.1|66222.9|66212.9|66156.7|66136.7|792
1605254400000|2020-11-13 08:00:00|66173.8|66163.8|66183.9|66173.9|66193.1|66181.4|66172.6|66158.8|818
1605254700000|2020-11-13 08:05:00|66184.3|66174.3|66180|66170|66203.9|66193.9|66171.6|66161.6|717
1605255000000|2020-11-13 08:10:00|66180.1|66170.1|66161.7|66151.7|66195.7|66185.7|66161.7|66151.7|790
1605255300000|2020-11-13 08:15:00|66161.9|66151.9|66169.3|66159.3|66185.1|66175.1|66158.1|66144.7|733
1605255600000|2020-11-13 08:20:00|66169.4|66159.4|66182.8|66172.8|66196.2|66186.2|66167.6|66157.6|677
1605255900000|2020-11-13 08:25:00|66182.5|66172.5|66158.3|66148.3|66190.6|66180.6|66158.3|66148.3|699
1605256200000|2020-11-13 08:30:00|66157.9|66147.9|66127.5|66117.5|66162.8|66152.8|66127.5|66117|644
1605256500000|2020-11-13 08:35:00|66127.8|66117.8|66113.1|66103.1|66136.2|66125.2|66112.8|66102.4|777
1605256800000|2020-11-13 08:40:00|66113|66103|66130.7|66120.7|66135.6|66125.6|66102.7|66090.9|763
1605257100000|2020-11-13 08:45:00|66130.9|66120.9|66125|66115|66131.6|66121.6|66120.8|66110.8|624
1605257400000|2020-11-13 08:50:00|66124.6|66114.6|66130.9|66120.9|66131.6|66121.6|66116.1|66106.1|663
1605257700000|2020-11-13 08:55:00|66130.7|66120.7|66133.4|66123.4|66157.9|66147.9|66130.6|66120.6|747
1605258000000|2020-11-13 09:00:00|66133.8|66123.8|66142.5|66132.5|66162.1|66148.5|66133.6|66120.9|580
1605258300000|2020-11-13 09:05:00|66142.7|66132.7|66137.5|66127.5|66144.3|66134.3|66128.1|66118.1|563
1605258600000|2020-11-13 09:10:00|66137.4|66127.4|66149.6|66139.6|66166.4|66151.9|66136.4|66126.4|736
1605258900000|2020-11-13 09:15:00|66149.4|66139.4|66132|66122|66153.2|66139.8|66130.4|66120.3|675
1605259200000|2020-11-13 09:20:00|66132.1|66122.1|66133|66123|66146.1|66133.1|66124.2|66110.2|842
1605259500000|2020-11-13 09:25:00|66133.2|66123.2|66127.1|66117.1|66136.7|66123.6|66123.7|66109.8|593
1605259800000|2020-11-13 09:30:00|66127|66117|66134.1|66124.1|66138.1|66124.9|66117.5|66103.2|547
1605260100000|2020-11-13 09:35:00|66134.3|66124.3|66160.2|66150.2|66174.3|66161.5|66134.1|66122.3|681
1605260400000|2020-11-13 09:40:00|66159.9|66149.9|66143.1|66133.1|66164.4|66150.6|66136.7|66124.1|666
1605260700000|2020-11-13 09:45:00|66144.1|66134.1|66133.3|66113.3|66145.8|66134.9|66121.6|66106.6|784
1605261000000|2020-11-13 09:50:00|66129.1|66119.1|66115.7|66105.7|66134.1|66123.8|66103|66089.9|683
1605261300000|2020-11-13 09:55:00|66115.9|66105.9|66118.3|66108.3|66130.8|66116.4|66115.6|66105.4|558
1605261600000|2020-11-13 10:00:00|66118.1|66108.1|66121.1|66101.1|66121.5|66109.2|66100.2|66085.6|557
1605261900000|2020-11-13 10:05:00|66121.2|66101.2|66102.6|66092.6|66123|66109.4|66095.4|66080.4|521
1605262200000|2020-11-13 10:10:00|66102.5|66092.5|66110.1|66090.1|66113.7|66097.5|66094|66079.5|413
1605262500000|2020-11-13 10:15:00|66109.9|66089.9|66111.1|66091.1|66118.7|66102|66102.6|66087.7|474
1605262800000|2020-11-13 10:20:00|66110.9|66090.9|66091.7|66081.7|66111|66094.4|66090|66074.9|425
1605263100000|2020-11-13 10:25:00|66091.4|66081.4|66109.7|66089.7|66110.3|66095|66091.3|66076.4|349
1605263400000|2020-11-13 10:30:00|66109.5|66089.5|66092.6|66082.6|66110.3|66095.9|66084.2|66071.3|553
1605263700000|2020-11-13 10:35:00|66092.3|66082.3|66098.2|66088.2|66102.9|66091.4|66086.1|66070.7|451
1605264000000|2020-11-13 10:40:00|66098.1|66088.1|66103.4|66093.4|66108.2|66098.2|66097.2|66086.2|425
1605264300000|2020-11-13 10:45:00|66103.3|66093.3|66113.1|66103.1|66113.3|66103.3|66098.2|66088.2|391
1605264600000|2020-11-13 10:50:00|66113|66103|66104.5|66094.5|66115|66105|66100.3|66090.3|443
1605264900000|2020-11-13 10:55:00|66104.3|66094.3|66107.7|66097.7|66119|66109|66102.7|66092.4|452
1605265200000|2020-11-13 11:00:00|66107.8|66097.8|66089.6|66079.6|66111.5|66100|66078.3|66067.5|639
1605265500000|2020-11-13 11:05:00|66088.9|66078.9|66083.9|66073.9|66093.7|66080.5|66080.4|66065|622
1605265800000|2020-11-13 11:10:00|66084|66074|66078|66068|66086.2|66076.2|66071.6|66059.9|567
1605266100000|2020-11-13 11:15:00|66077.9|66067.9|66111.2|66101.2|66121.4|66104.5|66077.2|66063.1|596
1605266400000|2020-11-13 11:20:00|66116|66096|66129.2|66119.2|66136|66119.2|66108.3|66092.4|667
1605266700000|2020-11-13 11:25:00|66129.6|66119.6|66110.8|66100.8|66137|66121.2|66105.9|66091|653
1605267000000|2020-11-13 11:30:00|66110.7|66100.7|66129.8|66109.8|66129.8|66109.8|66108.6|66089|548
1605267300000|2020-11-13 11:35:00|66130.7|66110.7|66123.2|66113.2|66134.5|66118.9|66119.8|66102.5|472
1605267600000|2020-11-13 11:40:00|66123.1|66113.1|66138.9|66128.9|66145.3|66130.5|66123.1|66111.3|488
1605267900000|2020-11-13 11:45:00|66138.6|66128.6|66140.1|66120.1|66142.9|66129.3|66121.5|66111.5|528
1605268200000|2020-11-13 11:50:00|66140.5|66120.5|66147.5|66137.5|66151|66138|66131.1|66117.1|594
1605268500000|2020-11-13 11:55:00|66147.4|66137.4|66158.9|66138.9|66163.8|66149.5|66147.1|66136.6|458
1605268800000|2020-11-13 12:00:00|66159|66139|66170.3|66150.3|66172.4|66157.2|66152.8|66137.6|622
1605269100000|2020-11-13 12:05:00|66170.1|66150.1|66161.4|66151.4|66179.3|66161.6|66157|66144.5|542
1605269400000|2020-11-13 12:10:00|66161.3|66151.3|66155.2|66145.2|66165.8|66153.9|66150.8|66137.7|552
1605269700000|2020-11-13 12:15:00|66155.1|66145.1|66146.6|66126.6|66155.3|66145.3|66140.9|66126.2|454
1605270000000|2020-11-13 12:20:00|66146.7|66126.7|66147.7|66137.7|66152.2|66139|66138.4|66123|554
1605270300000|2020-11-13 12:25:00|66147.8|66137.8|66153.3|66133.3|66155.4|66141.8|66145|66130|607
1605270600000|2020-11-13 12:30:00|66153.2|66133.2|66152.7|66142.7|66158.3|66143.2|66146.3|66130.2|459
1605270900000|2020-11-13 12:35:00|66152.9|66142.9|66141.5|66131.5|66161.4|66145.5|66141.5|66126.4|428
1605271200000|2020-11-13 12:40:00|66141.6|66131.6|66148.5|66138.5|66153.5|66139.2|66136.4|66121.9|495
1605271500000|2020-11-13 12:45:00|66148.6|66138.6|66143.2|66133.2|66151.9|66139.1|66139.1|66127.1|599
1605271800000|2020-11-13 12:50:00|66143.4|66133.4|66137.1|66127.1|66144.4|66133.6|66126.7|66113.4|636
1605272100000|2020-11-13 12:55:00|66136.6|66126.6|66141.3|66131.3|66149.1|66133.9|66135|66120.2|580
1605272400000|2020-11-13 13:00:00|66141|66131|66141|66131|66159.7|66145.1|66138.2|66124.7|794
1605272700000|2020-11-13 13:05:00|66140.9|66130.9|66145|66135|66150.9|66138.3|66138.2|66124.4|693
1605273000000|2020-11-13 13:10:00|66145.1|66135.1|66150.6|66130.6|66159.1|66146.2|66135.8|66121|775
1605273300000|2020-11-13 13:15:00|66150.8|66130.8|66158.8|66138.8|66159.8|66145.8|66146|66130.7|584
1605273600000|2020-11-13 13:20:00|66158.2|66138.2|66138.6|66128.6|66158.2|66146.3|66130.8|66110.8|642
1605273900000|2020-11-13 13:25:00|66138.1|66128.1|66137.2|66117.2|66142.9|66128.6|66124.1|66110.3|557
1605274200000|2020-11-13 13:30:00|66136.8|66116.8|66148.5|66128.5|66151|66136.9|66129.5|66114.1|703
1605274500000|2020-11-13 13:35:00|66148.6|66128.6|66140|66130|66162.2|66148.6|66132.6|66117.3|708
1605274800000|2020-11-13 13:40:00|66139.8|66129.8|66146.1|66136.1|66152|66136.8|66136.6|66120.9|657
1605275100000|2020-11-13 13:45:00|66146.3|66136.3|66121.2|66101.2|66157.3|66142.1|66117.8|66097.8|736
1605275400000|2020-11-13 13:50:00|66121.3|66101.3|66102.3|66092.3|66128.2|66110.8|66098.2|66079.8|763
1605275700000|2020-11-13 13:55:00|66102|66092|66107.2|66097.2|66121.5|66107.4|66099.9|66089.9|799
1605276000000|2020-11-13 14:00:00|66112.6|66092.6|66103|66093|66114.7|66099.3|66084.5|66072.5|767
1605276300000|2020-11-13 14:05:00|66102.8|66092.8|66096.5|66086.5|66111.2|66099|66090.4|66076.9|666
1605276600000|2020-11-13 14:10:00|66096.2|66086.2|66086.7|66076.7|66103.4|66088.3|66078.9|66064.4|755
1605276900000|2020-11-13 14:15:00|66087|66077|66083.4|66073.4|66099.9|66085.8|66079.7|66066.9|791
1605277200000|2020-11-13 14:20:00|66083.1|66073.1|66101|66091|66109|66094.9|66080.5|66070.5|723
1605277500000|2020-11-13 14:25:00|66105.6|66085.6|66100.1|66090.1|66108.4|66095.2|66093.8|66078|675
1605277800000|2020-11-13 14:30:00|66099.3|66089.3|66105.9|66095.9|66110.1|66096.6|66095.4|66081.5|803
1605278100000|2020-11-13 14:35:00|66105.7|66095.7|66087.7|66077.7|66117.9|66103.9|66082|66068.8|808
1605278400000|2020-11-13 14:40:00|66087.3|66077.3|66078.7|66068.7|66092.8|66078.9|66072.3|66062.3|738
1605278700000|2020-11-13 14:45:00|66078.6|66068.6|66074.3|66064.3|66086.6|66071|66069.4|66056.9|756
1605279000000|2020-11-13 14:50:00|66074.1|66064.1|66088.7|66078.7|66094.5|66084.5|66070.6|66060.6|777
1605279300000|2020-11-13 14:55:00|66088.6|66078.6|66092.5|66072.5|66096.4|66081.7|66083.1|66068.7|640
1605279600000|2020-11-13 15:00:00|66092.2|66072.2|66088.2|66078.2|66100.6|66086.6|66082.2|66070.9|746
1605279900000|2020-11-13 15:05:00|66088.6|66078.6|66084|66074|66100.1|66085.7|66074.5|66064.5|829
1605280200000|2020-11-13 15:10:00|66083.9|66073.9|66097.4|66087.4|66104.9|66094.9|66081.7|66071.7|824
1605280500000|2020-11-13 15:15:00|66097.3|66087.3|66113.9|66103.9|66120.4|66106.6|66094.9|66084.9|838
1605280800000|2020-11-13 15:20:00|66114.4|66104.4|66112.3|66102.3|66124|66108.3|66104.2|66091.4|830
1605281100000|2020-11-13 15:25:00|66112.6|66102.6|66093.5|66083.5|66115.4|66105.4|66082.1|66066.3|753
1605281400000|2020-11-13 15:30:00|66093.8|66083.8|66099.4|66089.4|66100.4|66090.4|66089.5|66079.5|736
1605281700000|2020-11-13 15:35:00|66099.5|66089.5|66106.1|66096.1|66110.4|66097.6|66089.7|66079.7|804
1605282000000|2020-11-13 15:40:00|66106|66096|66105.1|66095.1|66108.6|66098.2|66092.1|66080.8|866
1605282300000|2020-11-13 15:45:00|66104.8|66094.8|66087.1|66077.1|66111.3|66096.7|66080.6|66070.6|772
1605282600000|2020-11-13 15:50:00|66087.2|66077.2|66108.1|66098.1|66108.2|66098.1|66083.8|66073.2|729
1605282900000|2020-11-13 15:55:00|66109.3|66099.3|66114.7|66104.7|66131.8|66115.6|66105.2|66091.8|729
1605283200000|2020-11-13 16:00:00|66114.8|66104.8|66102.7|66092.7|66120|66110|66100.2|66087.8|670
1605283500000|2020-11-13 16:05:00|66102.6|66092.6|66098.4|66088.4|66108.1|66096.9|66092.3|66082.3|629
1605283800000|2020-11-13 16:10:00|66098.5|66088.5|66118.6|66108.6|66120.5|66110.4|66095.8|66082.5|638
1605284100000|2020-11-13 16:15:00|66118.5|66108.5|66112.9|66092.9|66126.7|66114.9|66101.9|66089.2|592
1605284400000|2020-11-13 16:20:00|66113|66093|66103.9|66093.9|66117|66102.7|66100.1|66086.1|558
1605284700000|2020-11-13 16:25:00|66104|66094|66123.9|66113.9|66130.7|66115.1|66103.9|66093.9|596
1605285000000|2020-11-13 16:30:00|66124|66114|66122.3|66112.3|66131|66116.5|66118.1|66102.7|670
1605285300000|2020-11-13 16:35:00|66122.4|66112.4|66115.7|66105.7|66131.2|66121.2|66113.7|66098.5|652
1605285600000|2020-11-13 16:40:00|66115.8|66105.8|66096.4|66086.4|66118.3|66105.8|66095.8|66085.8|613
1605285900000|2020-11-13 16:45:00|66096.3|66086.3|66106.9|66096.9|66116.8|66102.1|66096.2|66086.2|565
1605286200000|2020-11-13 16:50:00|66107.4|66097.4|66115.1|66105.1|66117.8|66105.8|66106.1|66092.6|490
1605286500000|2020-11-13 16:55:00|66115|66105|66110.4|66100.4|66118.5|66105.1|66106.6|66095.1|570
1605286800000|2020-11-13 17:00:00|66110.5|66100.5|66114.7|66104.7|66122.5|66108.4|66108.9|66094.8|462
1605287100000|2020-11-13 17:05:00|66114.4|66104.4|66087.5|66077.5|66119.7|66104.6|66083.5|66069.9|579
1605287400000|2020-11-13 17:10:00|66087|66077|66092.7|66082.7|66096.1|66084.7|66080.8|66064.9|546
1605287700000|2020-11-13 17:15:00|66092.5|66082.5|66104.8|66084.8|66104.8|66090|66081|66071|533
1605288000000|2020-11-13 17:20:00|66104.6|66084.6|66110.6|66100.6|66117.7|66102.4|66094.7|66083.4|503
1605288300000|2020-11-13 17:25:00|66110.5|66100.5|66104.2|66094.2|66117.3|66100.7|66097.8|66087.8|445
1605288600000|2020-11-13 17:30:00|66104.3|66094.3|66097.5|66087.5|66108.7|66094.4|66095.1|66085.1|403
1605288900000|2020-11-13 17:35:00|66097.4|66087.4|66089.2|66079.2|66101.3|66087.6|66088.7|66074|291
1605289200000|2020-11-13 17:40:00|66089.5|66079.5|66090.2|66080.2|66093.4|66080.5|66086.8|66073|242
1605289500000|2020-11-13 17:45:00|66090.7|66080.7|66086.4|66076.4|66092.5|66080.8|66081.4|66069.2|333
1605289800000|2020-11-13 17:50:00|66086.5|66076.5|66070.8|66060.8|66092.6|66082.6|66066.3|66050.8|541
1605290100000|2020-11-13 17:55:00|66070.6|66060.6|66068.7|66058.7|66076|66061.4|66064.7|66049.5|469
1605290400000|2020-11-13 18:00:00|66068.6|66058.6|66067.3|66057.3|66076.3|66062.3|66065.5|66050.6|404
1605290700000|2020-11-13 18:05:00|66067.4|66057.4|66052.7|66042.7|66072.5|66057.8|66050|66036.3|349
1605291000000|2020-11-13 18:10:00|66052.8|66042.8|66055.3|66045.3|66057.4|66047.4|66043.3|66028.5|461
1605291300000|2020-11-13 18:15:00|66055.2|66045.2|66058.7|66048.7|66069.3|66054.4|66050.9|66039.1|406
1605291600000|2020-11-13 18:20:00|66058.8|66048.8|66066.7|66056.7|66074.2|66059.1|66058.3|66045.7|480
1605291900000|2020-11-13 18:25:00|66066.6|66056.6|66073|66053|66074.8|66059|66059.9|66044.5|454
1605292200000|2020-11-13 18:30:00|66073.1|66053.1|66070.5|66050.5|66078.7|66063.2|66066.5|66050.1|452
1605292500000|2020-11-13 18:35:00|66070.6|66050.6|66048.1|66028.1|66075.1|66056.1|66047.5|66027.5|506
1605292800000|2020-11-13 18:40:00|66048.2|66028.2|66043.8|66023.8|66049.6|66035.6|66036.9|66019.8|516
1605293100000|2020-11-13 18:45:00|66043.9|66023.9|66040|66030|66053.2|66038.4|66035.3|66019.7|491
1605293400000|2020-11-13 18:50:00|66039.9|66029.9|66043.2|66033.2|66048.5|66034.9|66036.5|66022.9|443
1605293700000|2020-11-13 18:55:00|66043.1|66033.1|66047.2|66027.2|66054.9|66039.3|66040.2|66024.8|433
1605294000000|2020-11-13 19:00:00|66047|66027|66033.4|66023.4|66047.9|66033|66033.1|66018.5|484
1605294300000|2020-11-13 19:05:00|66033.5|66023.5|66040.7|66020.7|66042.7|66028.1|66031.7|66016.9|474
1605294600000|2020-11-13 19:10:00|66040.8|66020.8|66027.4|66017.4|66041.1|66026|66026.4|66014.6|465
1605294900000|2020-11-13 19:15:00|66027.8|66017.8|66033.9|66013.9|66039.6|66025.1|66027.8|66013.5|454
1605295200000|2020-11-13 19:20:00|66034|66014|66034.2|66014.2|66034.6|66019.8|66023.8|66012.4|409
1605295500000|2020-11-13 19:25:00|66034.1|66014.1|66018.5|65998.5|66034.3|66019.4|66013.6|65998.4|389
1605295800000|2020-11-13 19:30:00|66018.7|65998.7|66015.8|66005.8|66024|66009.4|66009|65994.1|360
1605296100000|2020-11-13 19:35:00|66015.4|66005.4|66017|66007|66022.7|66007.8|66014|65999.1|390
1605296400000|2020-11-13 19:40:00|66017.3|66007.3|66018.4|65998.4|66023.5|66008.6|66011.1|65996.8|308
1605296700000|2020-11-13 19:45:00|66018.2|65998.2|66007.3|65997.3|66018.6|66004.1|66005.8|65993.5|326
1605297000000|2020-11-13 19:50:00|66007.5|65997.5|66010.2|66000.2|66016.6|66001.6|66005.3|65991.6|305
1605297300000|2020-11-13 19:55:00|66009.9|65999.9|66014.7|65994.7|66015.1|66000.2|66008.7|65993.8|264
1605297600000|2020-11-13 20:00:00|66015|65995|66020|66000|66020.2|66005.2|66014.2|65995|346
1605297900000|2020-11-13 20:05:00|66019.8|65999.8|66019.8|65999.8|66020.5|66005.2|66013.8|65998.7|288
1605298200000|2020-11-13 20:10:00|66019.7|65999.7|66022.1|66002.1|66024|66008.1|66014|65999.1|344
1605298500000|2020-11-13 20:15:00|66021.8|66001.8|66023.2|66003.2|66026.4|66010.2|66016.5|66001.4|279
1605298800000|2020-11-13 20:20:00|66023.1|66003.1|66017.3|65997.3|66023.3|66006.7|66011.8|65996.7|347
1605299100000|2020-11-13 20:25:00|66017|65997|66011.8|65991.8|66017.2|66001.7|66007.2|65991.1|327
1605299400000|2020-11-13 20:30:00|66011.9|65991.9|66012.2|65992.2|66014|65999.1|66006.4|65990.6|363
1605299700000|2020-11-13 20:35:00|66012.4|65992.4|66008|65988|66013|65997.8|66005.4|65985.4|348
1605300000000|2020-11-13 20:40:00|66008.1|65988.1|66008.4|65988.4|66008.8|65988.8|65995.1|65975.1|386
1605300300000|2020-11-13 20:45:00|66008.5|65988.5|66006|65986|66008.9|65988.9|66004.5|65984.5|372
1605300600000|2020-11-13 20:50:00|66005.7|65985.7|66010.9|65990.9|66017.1|65997.1|66004.4|65984.4|417
1605300900000|2020-11-13 20:55:00|66011.3|65991.3|65986|65966|66011.3|65991.3|65986|65966|355
1605474000000|2020-11-15 21:00:00|66085|65952|66085|65952|66085|65952|66084.9|65951.9|3
1605474600000|2020-11-15 21:10:00|66084.9|65951.9|66085|65952|66085|65952|66084.9|65951.9|2
1605474900000|2020-11-15 21:15:00|66084.9|65951.9|66085|65952|66085|65952|66084.9|65951.9|2
1605475500000|2020-11-15 21:25:00|66084.9|65951.9|66085|65952|66085|65952|66084.9|65951.9|4
1605475800000|2020-11-15 21:30:00|66084.3|65951.3|66085|65952|66085|65952|66084.3|65951.3|8
1605476100000|2020-11-15 21:35:00|66084.1|65951.1|66085|65952|66085|65952|66084.1|65951.1|10
1605476400000|2020-11-15 21:40:00|66084.6|65951.6|66085|65952|66085|65952|66084.6|65951.6|2
1605476700000|2020-11-15 21:45:00|66084.6|65951.6|66085|65952|66085|65952|66084.6|65951.6|2
1605477000000|2020-11-15 21:50:00|66084.6|65951.6|66084.7|65951.7|66085|65952|66084.6|65951.6|8
1605477300000|2020-11-15 21:55:00|66084.9|65951.9|66085|65952|66085|65952|66068.3|65935.3|19
1605477600000|2020-11-15 22:00:00|66086.7|65953.7|66081.4|65948.4|66092.5|65959.5|66081.4|65948.4|14
1605477900000|2020-11-15 22:05:00|66081.8|65948.8|66075.4|65949.4|66092.5|65962.8|66063.4|65937.4|73
1605478200000|2020-11-15 22:10:00|66076.5|65950.5|66065.9|65939.9|66085.5|65959.5|66057.9|65931.9|60
1605478500000|2020-11-15 22:15:00|66076.1|65950.1|66081.9|65955.9|66090.3|65964.3|66065.4|65939.4|54
1605478800000|2020-11-15 22:20:00|66081.8|65955.8|66079.3|65953.3|66107.9|65981.9|66067.5|65941.5|88
1605479100000|2020-11-15 22:25:00|66077.8|65951.8|66076.6|65950.6|66085.4|65959.4|66070.1|65944.1|65
1605479400000|2020-11-15 22:30:00|66084.3|65958.3|66068.6|65942.6|66084.3|65958.3|66053.5|65927.5|96
1605479700000|2020-11-15 22:35:00|66070.1|65944.1|66067.6|65941.6|66073.2|65947.2|66064.8|65938.8|91
1605480000000|2020-11-15 22:40:00|66066.2|65940.2|66077|65951|66085.8|65959.8|66039|65913|142
1605480300000|2020-11-15 22:45:00|66079.2|65953.2|66086.6|65960.6|66088.5|65962.5|66071.6|65945.6|125
1605480600000|2020-11-15 22:50:00|66085.9|65959.9|66082.1|65956.1|66086|65960|66069.6|65943.6|132
1605480900000|2020-11-15 22:55:00|66081.7|65955.7|66076.2|65950.2|66085.4|65959.4|66069.6|65943.6|111
1605481200000|2020-11-15 23:00:00|66077|65951|66083.1|65957.1|66086.3|65960.3|66075.6|65949.6|228
1605481500000|2020-11-15 23:05:00|66080.9|65954.9|66075.9|65949.9|66085.3|65959.3|66072.4|65946.4|187
1605481800000|2020-11-15 23:10:00|66073|65947|66078.4|65952.4|66101|65975|66066.4|65940.4|239
1605482100000|2020-11-15 23:15:00|66072.6|65946.6|66026.1|65931.3|66097.2|65971.2|66022.2|65920.9|312
1605482400000|2020-11-15 23:20:00|66026.2|65929.4|66018.2|65945.5|66039.9|65974.3|66011.6|65913.9|293
1605482700000|2020-11-15 23:25:00|66021.6|65968.9|66020.3|65956.4|66033.8|65980.1|66015.1|65940.3|268
1605483000000|2020-11-15 23:30:00|66014.7|65955.7|66003|65955.4|66031.8|65966.7|65999.5|65939.6|253
1605483300000|2020-11-15 23:35:00|66002.1|65959.6|65962.4|65942.4|66004.5|65962.7|65951.6|65921|433
1605483600000|2020-11-15 23:40:00|65962.6|65942.6|65942.2|65922.2|65967.1|65947.1|65938.9|65918.9|497
1605483900000|2020-11-15 23:45:00|65941.8|65921.8|65918.8|65898.8|65942.4|65922.4|65914.4|65894.4|401
1605484200000|2020-11-15 23:50:00|65919.3|65899.3|65912.8|65892.8|65925.1|65905.1|65912.8|65892.8|491
1605484500000|2020-11-15 23:55:00|65912.9|65892.9|65947.2|65888.6|65955.9|65899.7|65887.2|65867.2|516
1605484800000|2020-11-16 00:00:00|65942.4|65895.7|65923.3|65903.3|65946.6|65918.5|65899.6|65879.6|635
1605485100000|2020-11-16 00:05:00|65923.7|65903.7|65936|65916|65943.3|65923.3|65923.5|65903.5|501
1605485400000|2020-11-16 00:10:00|65935.6|65915.6|65915.8|65895.8|65941.9|65921.9|65909.4|65889.4|595
1605485700000|2020-11-16 00:15:00|65915.9|65895.9|65903.2|65883.2|65924.5|65904.5|65899.8|65879.8|506
1605486000000|2020-11-16 00:20:00|65903.5|65883.5|65907.4|65887.4|65908.1|65888.1|65882.9|65862.9|342
1605486300000|2020-11-16 00:25:00|65906.4|65886.4|65874.7|65854.7|65907.5|65887.5|65865.6|65845.6|453
1605486600000|2020-11-16 00:30:00|65874.6|65854.6|65878|65858|65887.5|65867.5|65869.3|65849.3|540
1605486900000|2020-11-16 00:35:00|65878.2|65858.2|65882.9|65862.9|65883.6|65863.6|65870|65850|386
1605487200000|2020-11-16 00:40:00|65882.7|65862.7|65866.6|65846.6|65883.4|65863.4|65864.7|65844.7|360
1605487500000|2020-11-16 00:45:00|65866.8|65846.8|65879.4|65859.4|65882.7|65862.7|65861.3|65846.4|474
1605487800000|2020-11-16 00:50:00|65879.6|65859.6|65876.1|65856.1|65882.1|65862.1|65873.5|65853.5|479
1605488100000|2020-11-16 00:55:00|65876.2|65856.2|65890.3|65870.3|65893.2|65873.2|65871.3|65851.3|408
1605488400000|2020-11-16 01:00:00|65890.4|65870.4|65888.5|65868.5|65898.4|65878.4|65880.4|65860.8|584
1605488700000|2020-11-16 01:05:00|65888.4|65868.4|65882.8|65862.8|65892.2|65876.4|65869.4|65849.4|693
1605489000000|2020-11-16 01:10:00|65882.5|65862.5|65874.2|65854.2|65893.3|65873.3|65873.6|65853.6|547
1605489300000|2020-11-16 01:15:00|65874|65854|65836|65816|65879.4|65859.4|65816.3|65796.3|777
1605489600000|2020-11-16 01:20:00|65835.2|65815.2|65817.9|65797.9|65835.3|65815.3|65802|65783|826
1605489900000|2020-11-16 01:25:00|65817.8|65797.8|65800.8|65780.8|65819.1|65804.4|65796.1|65778.5|680
1605490200000|2020-11-16 01:30:00|65801.3|65781.3|65802.5|65792.5|65846.5|65827.9|65798.4|65778.4|854
1605490500000|2020-11-16 01:35:00|65802.2|65792.2|65806.4|65786.4|65816.8|65806.8|65781.3|65766.6|770
1605490800000|2020-11-16 01:40:00|65806.5|65786.5|65829.9|65809.9|65845.2|65829.3|65806.4|65786.4|750
1605491100000|2020-11-16 01:45:00|65830.1|65810.1|65833.6|65823.6|65841.3|65827|65805.9|65788.6|781
1605491400000|2020-11-16 01:50:00|65833.5|65823.5|65798.4|65788.4|65837.5|65823.6|65798.4|65783.9|710
1605491700000|2020-11-16 01:55:00|65798.7|65788.7|65813.8|65793.8|65830.1|65816.4|65796.4|65784|656
1605492000000|2020-11-16 02:00:00|65813.6|65793.6|65829.7|65819.7|65832.7|65820|65801.8|65781.8|936
1605492300000|2020-11-16 02:05:00|65829.6|65819.6|65819.2|65809.2|65829.8|65819.8|65817.5|65807.5|743
1605492600000|2020-11-16 02:10:00|65820|65810|65808.3|65798.3|65826.6|65816.6|65804.1|65791.4|715
1605492900000|2020-11-16 02:15:00|65808.4|65798.4|65822.9|65812.9|65823.9|65813.9|65801.3|65784.2|630
1605493200000|2020-11-16 02:20:00|65823|65813|65798.4|65788.4|65823.1|65813.1|65793.5|65775.5|736
1605493500000|2020-11-16 02:25:00|65797.2|65787.2|65802|65792|65808.4|65794.9|65788.2|65771.8|573
1605493800000|2020-11-16 02:30:00|65806.3|65786.3|65814.6|65804.6|65819.2|65809.2|65800.1|65782.7|850
1605494100000|2020-11-16 02:35:00|65814.3|65804.3|65810|65800|65816.4|65804.4|65802.1|65782.1|757
1605494400000|2020-11-16 02:40:00|65809.8|65799.8|65818.3|65808.3|65823.1|65811.3|65806.6|65790.6|598
1605494700000|2020-11-16 02:45:00|65818.1|65808.1|65818.6|65798.6|65826.7|65816.7|65814|65798|654
1605495000000|2020-11-16 02:50:00|65818.2|65798.2|65807.4|65797.4|65818.2|65803.3|65786.9|65773|765
1605495300000|2020-11-16 02:55:00|65807.6|65797.6|65795.5|65785.5|65812.4|65802.4|65795.5|65784.6|502
1605495600000|2020-11-16 03:00:00|65800.3|65780.3|65789.6|65779.6|65800.3|65785.7|65780.9|65770.9|581
1605495900000|2020-11-16 03:05:00|65789.5|65779.5|65787.9|65777.9|65794.1|65784.1|65781.7|65771.7|535
1605496200000|2020-11-16 03:10:00|65787.8|65777.8|65775.1|65765.1|65793.8|65783.8|65770|65760|527
1605496500000|2020-11-16 03:15:00|65775.3|65765.3|65772.1|65762.1|65780.8|65766.2|65757.3|65742.4|588
1605496800000|2020-11-16 03:20:00|65772.3|65762.3|65768|65758|65777.5|65767.5|65767|65757|531
1605497100000|2020-11-16 03:25:00|65768.1|65758.1|65771.9|65761.9|65776.4|65764|65765|65754.1|420
1605497400000|2020-11-16 03:30:00|65771.8|65761.8|65779.1|65769.1|65785.5|65773.6|65771.1|65756.2|453
1605497700000|2020-11-16 03:35:00|65779.4|65769.4|65771.5|65761.5|65782.6|65770.8|65770.1|65757.4|435
1605498000000|2020-11-16 03:40:00|65771.4|65761.4|65789.1|65779.1|65797.4|65780.7|65769.5|65755.5|464
1605498300000|2020-11-16 03:45:00|65789.2|65779.2|65796.6|65786.6|65803.7|65790.6|65786.2|65772.4|509
1605498600000|2020-11-16 03:50:00|65796.4|65786.4|65791|65781|65797.3|65787.3|65790|65774.9|368
1605498900000|2020-11-16 03:55:00|65790.9|65780.9|65793.9|65783.9|65797.8|65784.5|65789.7|65775.1|258
1605499200000|2020-11-16 04:00:00|65794.2|65784.2|65803|65793|65803.2|65793.2|65794.2|65779.7|400
1605499500000|2020-11-16 04:05:00|65802.8|65792.8|65803.2|65793.2|65804.3|65794.3|65799.7|65789.7|355
1605499800000|2020-11-16 04:10:00|65803.1|65793.1|65798.5|65788.5|65804.6|65794.6|65797.5|65783.5|316
1605500100000|2020-11-16 04:15:00|65798.4|65788.4|65800.7|65780.7|65802.2|65792.1|65795.1|65780.4|320
1605500400000|2020-11-16 04:20:00|65800.9|65780.9|65788.8|65778.8|65801.2|65786.9|65788.2|65778.2|347
1605500700000|2020-11-16 04:25:00|65788.7|65778.7|65788.6|65778.6|65793.7|65782.7|65786.1|65773.4|321
1605501000000|2020-11-16 04:30:00|65788.7|65778.7|65789.4|65779.4|65798.7|65783.8|65787|65771.8|293
1605501300000|2020-11-16 04:35:00|65789.2|65779.2|65784.8|65774.8|65792.9|65779.5|65782.1|65771.9|207
1605501600000|2020-11-16 04:40:00|65784.7|65774.7|65774.4|65764.4|65788.7|65776.6|65773.7|65763.7|311
1605501900000|2020-11-16 04:45:00|65774.3|65764.3|65763|65753|65774.5|65764.5|65761.1|65751.1|336
1605502200000|2020-11-16 04:50:00|65763.1|65753.1|65765|65755|65771.3|65761.3|65763.1|65753.1|290
1605502500000|2020-11-16 04:55:00|65765.1|65755.1|65766.7|65756.7|65772.3|65760|65761.4|65748.5|321
1605502800000|2020-11-16 05:00:00|65767|65757|65781.8|65771.8|65787.3|65772.1|65764|65751.9|447
1605503100000|2020-11-16 05:05:00|65781.7|65771.7|65780|65760|65790.5|65774.8|65773|65757.6|349
1605503400000|2020-11-16 05:10:00|65780.1|65760.1|65782|65762|65782.1|65767.1|65768.6|65754.2|386
1605503700000|2020-11-16 05:15:00|65781.9|65761.9|65779.6|65769.6|65782.8|65770.3|65774|65760.1|405
1605504000000|2020-11-16 05:20:00|65779.4|65769.4|65784.6|65774.6|65790|65775.8|65778.9|65765.3|439
1605504300000|2020-11-16 05:25:00|65784.2|65774.2|65790.1|65780.1|65794.9|65781.4|65783.6|65769.8|312
1605504600000|2020-11-16 05:30:00|65790|65780|65798.9|65788.9|65800.5|65790.5|65790|65780|441
1605504900000|2020-11-16 05:35:00|65796.2|65786.2|65785.3|65775.3|65796.2|65786.2|65781.5|65765.7|458
1605505200000|2020-11-16 05:40:00|65784.9|65774.9|65782.8|65762.8|65788.7|65774.9|65776.5|65761.6|428
1605505500000|2020-11-16 05:45:00|65777.8|65767.8|65787|65777|65790.6|65777.1|65775.2|65760.3|449
1605505800000|2020-11-16 05:50:00|65787.2|65777.2|65777.6|65767.6|65800.8|65787.1|65775.1|65760.9|556
1605506100000|2020-11-16 05:55:00|65781.8|65761.8|65710|65700|65781.8|65765|65705|65692.9|918
1605506400000|2020-11-16 06:00:00|65709.9|65699.9|65718.8|65708.8|65733.8|65719.1|65704.8|65691.1|639
1605506700000|2020-11-16 06:05:00|65719.1|65709.1|65736.4|65726.4|65741.8|65729.4|65714.4|65699.4|613
1605507000000|2020-11-16 06:10:00|65736.5|65726.5|65731.7|65721.7|65743.3|65728.5|65727.6|65713.3|495
1605507300000|2020-11-16 06:15:00|65731.6|65721.6|65738|65728|65742.7|65728.9|65729.6|65715.4|501
1605507600000|2020-11-16 06:20:00|65737.9|65727.9|65730.9|65720.9|65740|65730|65725.1|65715.1|465
1605507900000|2020-11-16 06:25:00|65731|65721|65732.8|65722.8|65738.8|65728.8|65729.8|65719.8|377
1605508200000|2020-11-16 06:30:00|65732.7|65722.7|65732.9|65722.9|65744.2|65733.1|65732.7|65722.7|475
1605508500000|2020-11-16 06:35:00|65732.3|65722.3|65748.5|65738.5|65753.3|65743.3|65732.2|65722.2|407
1605508800000|2020-11-16 06:40:00|65748.6|65738.6|65752.2|65742.2|65753.9|65743.5|65745.6|65731.7|434
1605509100000|2020-11-16 06:45:00|65752.1|65742.1|65743.2|65733.2|65757.6|65747.6|65735.9|65725|466
1605509400000|2020-11-16 06:50:00|65743.1|65733.1|65739.5|65729.5|65744.2|65734.2|65730.2|65715.4|423
1605509700000|2020-11-16 06:55:00|65739.1|65729.1|65709.9|65699.9|65739.1|65729.1|65708.7|65694|739
1605510000000|2020-11-16 07:00:00|65713.8|65693.8|65716|65706|65737.5|65725|65709|65693.8|668
1605510300000|2020-11-16 07:05:00|65716.1|65706.1|65731|65721|65731|65721|65714.7|65700|652
1605510600000|2020-11-16 07:10:00|65730.9|65720.9|65706.6|65696.6|65731.4|65721.4|65703.7|65691.6|721
1605510900000|2020-11-16 07:15:00|65707.5|65697.5|65717|65707|65734.6|65719.9|65706.8|65693.7|564
1605511200000|2020-11-16 07:20:00|65716.6|65706.6|65693.9|65683.9|65717.1|65707.1|65691.7|65679|737
1605511500000|2020-11-16 07:25:00|65694|65684|65725|65715|65726.4|65716.4|65692.1|65677.6|687
1605511800000|2020-11-16 07:30:00|65724.6|65714.6|65741.8|65731.8|65764.6|65749.2|65724.6|65714.6|808
1605512100000|2020-11-16 07:35:00|65741.7|65731.7|65726.3|65716.3|65746.5|65732.8|65725.5|65715.5|591
1605512400000|2020-11-16 07:40:00|65726.2|65716.2|65736.8|65726.8|65749.1|65735.3|65725.8|65715.3|527
1605512700000|2020-11-16 07:45:00|65735.9|65725.9|65722.3|65712.3|65741.7|65728.8|65718.7|65706.9|568
1605513000000|2020-11-16 07:50:00|65722.4|65712.4|65717.3|65707.3|65736.9|65723.9|65710.6|65700.6|602
1605513300000|2020-11-16 07:55:00|65717.2|65707.2|65733.9|65723.9|65757|65744|65715.4|65705.4|689
1605513600000|2020-11-16 08:00:00|65734.4|65724.4|65735.8|65715.8|65738.9|65726.1|65719.7|65706.5|753
1605513900000|2020-11-16 08:05:00|65735.9|65715.9|65726.7|65716.7|65736.9|65726.8|65725.2|65710.5|721
1605514200000|2020-11-16 08:10:00|65733.4|65713.4|65729.2|65719.2|65735.9|65721.4|65721.5|65707.5|616
1605514500000|2020-11-16 08:15:00|65729.3|65719.3|65725.6|65715.6|65732.9|65719.6|65720.7|65706.5|544
1605514800000|2020-11-16 08:20:00|65725.7|65715.7|65740.4|65730.4|65741.7|65731.7|65723.7|65713.7|513
1605515100000|2020-11-16 08:25:00|65740.5|65730.5|65718.2|65708.2|65750.7|65737.9|65718|65703.7|728
1605515400000|2020-11-16 08:30:00|65718.5|65708.5|65698.8|65688.8|65728|65714.7|65697.4|65683.6|645
1605515700000|2020-11-16 08:35:00|65699|65689|65674.7|65654.7|65718.4|65701.7|65671.1|65654|672
1605516000000|2020-11-16 08:40:00|65674.8|65654.8|65692.6|65672.6|65693|65679.2|65672.5|65652.5|667
1605516300000|2020-11-16 08:45:00|65692.5|65672.5|65685.4|65675.4|65699.8|65683.9|65681.7|65664.4|585
1605516600000|2020-11-16 08:50:00|65689.6|65669.6|65709.2|65689.2|65715.3|65700|65682.4|65668|629
1605516900000|2020-11-16 08:55:00|65709.5|65689.5|65691|65671|65712.7|65697.2|65678.8|65662.4|713
1605517200000|2020-11-16 09:00:00|65690.8|65670.8|65694.4|65674.4|65701.3|65684|65668.4|65654.6|685
1605517500000|2020-11-16 09:05:00|65694.7|65674.7|65719.6|65699.6|65722.4|65702.4|65689.8|65673.6|586
1605517800000|2020-11-16 09:10:00|65719.4|65699.4|65725.9|65715.9|65740|65723.6|65716.2|65697.4|624
1605518100000|2020-11-16 09:15:00|65726.8|65716.8|65740|65720|65744|65730.5|65721.9|65707.4|660
1605518400000|2020-11-16 09:20:00|65740.1|65720.1|65750.9|65730.9|65757.4|65741.8|65730.4|65715|701
1605518700000|2020-11-16 09:25:00|65751|65731|65743.8|65723.8|65758.2|65743|65737.8|65721.9|652
1605519000000|2020-11-16 09:30:00|65743.4|65723.4|65757.4|65747.4|65763.2|65747.9|65732.5|65717.1|601
1605519300000|2020-11-16 09:35:00|65757.3|65747.3|65755.4|65745.4|65762|65748.1|65747.2|65733.9|435
1605519600000|2020-11-16 09:40:00|65755.2|65745.2|65747.2|65737.2|65764.1|65749.3|65746.3|65731.8|401
1605519900000|2020-11-16 09:45:00|65747.1|65737.1|65735.5|65725.5|65748.3|65737.9|65731.1|65717.1|482
1605520200000|2020-11-16 09:50:00|65735.7|65725.7|65756.4|65746.4|65759.1|65747.4|65733.9|65718.9|511
1605520500000|2020-11-16 09:55:00|65756.2|65746.2|65748.1|65738.1|65756.6|65746.5|65747.7|65734.4|453
1605520800000|2020-11-16 10:00:00|65748.2|65738.2|65781.5|65761.5|65786.2|65766.2|65726.2|65713.6|669
1605521100000|2020-11-16 10:05:00|65781.4|65761.4|65780.9|65760.9|65808.5|65788.5|65770|65750|650
1605521400000|2020-11-16 10:10:00|65780.8|65760.8|65766.4|65746.4|65780.9|65762.2|65753.8|65739.4|463
1605521700000|2020-11-16 10:15:00|65766.5|65746.5|65777.5|65757.5|65784.6|65764.6|65757.5|65742.2|475
1605522000000|2020-11-16 10:20:00|65777.3|65757.3|65772.2|65752.2|65777.5|65757.5|65771.1|65751.1|480
1605522300000|2020-11-16 10:25:00|65772.1|65752.1|65786.2|65766.2|65789.8|65769.8|65770.6|65750.6|593
1605522600000|2020-11-16 10:30:00|65785.9|65765.9|65786|65766|65788.3|65768.3|65775|65758.9|601
1605522900000|2020-11-16 10:35:00|65786.1|65766.1|65794.9|65774.9|65807.5|65787.5|65785.7|65765.7|532
1605523200000|2020-11-16 10:40:00|65795|65775|65796.6|65776.6|65804.5|65784.5|65791.2|65774.7|394
1605523500000|2020-11-16 10:45:00|65796.9|65776.9|65816.7|65796.7|65819.7|65799.7|65791.1|65775.5|451
1605523800000|2020-11-16 10:50:00|65816.6|65796.6|65813.8|65793.8|65825.6|65805.6|65812.2|65792.2|423
1605524100000|2020-11-16 10:55:00|65807.7|65797.7|65822.7|65802.7|65824.5|65805.8|65807.7|65791.6|516
1605524400000|2020-11-16 11:00:00|65823.3|65803.3|65825|65815|65831.6|65815.8|65818.6|65798.6|483
1605524700000|2020-11-16 11:05:00|65825.7|65815.7|65821.7|65811.7|65833.6|65818.1|65818.2|65802.5|439
1605525000000|2020-11-16 11:10:00|65822.2|65812.2|65827.9|65807.9|65837.1|65817.1|65820.4|65803.7|442
1605525300000|2020-11-16 11:15:00|65828|65808|65812.5|65792.5|65829.1|65809.1|65810.2|65790.2|523
1605525600000|2020-11-16 11:20:00|65812.4|65792.4|65797.2|65777.2|65812.4|65792.4|65796.8|65776.8|532
1605525900000|2020-11-16 11:25:00|65797.4|65777.4|65797.2|65777.2|65799.4|65784|65787.6|65770|491
1605526200000|2020-11-16 11:30:00|65797.3|65777.3|65789.7|65769.7|65800.8|65785.3|65788.7|65768.7|364
1605526500000|2020-11-16 11:35:00|65789.9|65769.9|65792.4|65772.4|65795.2|65780.2|65784.6|65769.4|383
1605526800000|2020-11-16 11:40:00|65792.5|65772.5|65803.5|65783.5|65807.8|65787.8|65792.5|65772.5|391
1605527100000|2020-11-16 11:45:00|65803.6|65783.6|65791.3|65771.3|65803.7|65783.7|65790.5|65770.5|483
1605527400000|2020-11-16 11:50:00|65791.4|65771.4|65784.3|65764.3|65797.6|65777.6|65781.4|65761.4|709
1605527700000|2020-11-16 11:55:00|65784|65764|65769|65749|65784.4|65764.4|65738.8|65718.8|844
1605528000000|2020-11-16 12:00:00|65769.4|65749.4|65813.8|65793.8|65824|65804|65764.9|65744.9|657
1605528300000|2020-11-16 12:05:00|65814.1|65794.1|65824.1|65804.1|65824.7|65804.7|65807.8|65787.8|699
1605528600000|2020-11-16 12:10:00|65824.2|65804.2|65833.8|65813.8|65835.9|65815.9|65818.3|65798.3|765
1605528900000|2020-11-16 12:15:00|65833.4|65813.4|65851.9|65831.9|65854.8|65834.8|65825.7|65808.6|778
1605529200000|2020-11-16 12:20:00|65852|65832|65870|65850|65873.7|65853.7|65827.7|65810|835
1605529500000|2020-11-16 12:25:00|65866.5|65846.5|65862|65842|65888.2|65868.2|65859.2|65839.2|720
1605529800000|2020-11-16 12:30:00|65862.1|65842.1|65827.9|65807.9|65863.8|65843.8|65817.2|65797.2|541
1605530100000|2020-11-16 12:35:00|65827.4|65807.4|65825.4|65805.4|65836.9|65816.9|65823.5|65803.5|583
1605530400000|2020-11-16 12:40:00|65825.6|65805.6|65818.5|65798.5|65831.3|65811.3|65816.3|65796.3|648
1605530700000|2020-11-16 12:45:00|65818.4|65798.4|65806.4|65786.4|65825.4|65805.4|65806.4|65786.4|572
1605531000000|2020-11-16 12:50:00|65807.1|65787.1|65790.5|65770.5|65811.7|65791.7|65779|65759|661
1605531300000|2020-11-16 12:55:00|65790.7|65770.7|65799.6|65779.6|65807.9|65787.9|65790.2|65770.2|646
1605531600000|2020-11-16 13:00:00|65799.4|65779.4|65813.2|65793.2|65814.3|65798.5|65799.1|65779.1|672
1605531900000|2020-11-16 13:05:00|65813.3|65793.3|65814.4|65794.4|65823.5|65803.5|65807.6|65788.9|729
1605532200000|2020-11-16 13:10:00|65814|65794|65812.4|65792.4|65816.9|65797.8|65807.7|65790|572
1605532500000|2020-11-16 13:15:00|65812.5|65792.5|65822.9|65802.9|65825.2|65805.2|65804.9|65784.9|610
1605532800000|2020-11-16 13:20:00|65822.8|65802.8|65825.3|65805.3|65831|65811|65822.7|65802.7|549
1605533100000|2020-11-16 13:25:00|65825.2|65805.2|65807.8|65787.8|65826.6|65806.6|65807.3|65787.7|572
1605533400000|2020-11-16 13:30:00|65807.5|65787.5|65821.4|65801.4|65851.5|65831.5|65803.2|65786|654
1605533700000|2020-11-16 13:35:00|65821.3|65801.3|65834.5|65814.5|65837.6|65817.6|65817.7|65797.7|759
1605534000000|2020-11-16 13:40:00|65834.2|65814.2|65855.3|65835.3|65872|65852|65831.7|65811.7|772
1605534300000|2020-11-16 13:45:00|65855.4|65835.4|65854.8|65834.8|65865.5|65845.5|65846.1|65826.1|636
1605534600000|2020-11-16 13:50:00|65854.6|65834.6|65845.6|65825.6|65856.3|65836.3|65844.7|65824.7|609
1605534900000|2020-11-16 13:55:00|65845.3|65825.3|65837.8|65817.8|65860.6|65840.6|65832.6|65812.6|688
1605535200000|2020-11-16 14:00:00|65837|65817|65820.2|65800.2|65847.5|65827.5|65815.9|65795.9|735
1605535500000|2020-11-16 14:05:00|65820.1|65800.1|65797.6|65787.6|65823.2|65803.2|65797.5|65782.7|602
1605535800000|2020-11-16 14:10:00|65797.5|65787.5|65779|65769|65803.6|65788.2|65777.2|65761.8|604
1605536100000|2020-11-16 14:15:00|65779.1|65769.1|65802.3|65782.3|65805.3|65785.7|65778.9|65762.2|597
1605536400000|2020-11-16 14:20:00|65802.5|65782.5|65788.7|65778.7|65802.7|65782.7|65787.8|65771.4|516
1605536700000|2020-11-16 14:25:00|65788.6|65778.6|65782.2|65772.2|65795.6|65780.8|65781.7|65766.5|482
1605537000000|2020-11-16 14:30:00|65782.1|65772.1|65781.5|65771.5|65797.3|65779.1|65776.3|65764.9|615
1605537300000|2020-11-16 14:35:00|65781.1|65771.1|65777.5|65767.5|65786.6|65771.7|65763.9|65752.8|723
1605537600000|2020-11-16 14:40:00|65776.2|65766.2|65779.4|65769.4|65789.6|65774.5|65769.5|65755.1|728
1605537900000|2020-11-16 14:45:00|65779.1|65769.1|65795.4|65775.4|65808.1|65793.8|65775.1|65765.1|791
1605538200000|2020-11-16 14:50:00|65795.3|65775.3|65807.2|65787.2|65813.1|65793.1|65786.2|65768.4|806
1605538500000|2020-11-16 14:55:00|65807.1|65787.1|65782.7|65772.7|65811.5|65791.5|65779.2|65762.9|803
1605538800000|2020-11-16 15:00:00|65786.5|65766.5|65797.8|65777.8|65806|65788.6|65781.5|65765.9|788
1605539100000|2020-11-16 15:05:00|65797.7|65777.7|65783.9|65773.9|65799.9|65783|65783|65766.2|722
1605539400000|2020-11-16 15:10:00|65783.8|65773.8|65795.4|65775.4|65803.7|65785.2|65782.1|65766.1|713
1605539700000|2020-11-16 15:15:00|65795.3|65775.3|65797.2|65777.2|65803.5|65783.5|65786.7|65769.5|627
1605540000000|2020-11-16 15:20:00|65797.3|65777.3|65792.3|65772.3|65801.1|65781.6|65787.5|65767.5|767
1605540300000|2020-11-16 15:25:00|65792.5|65772.5|65787.6|65767.6|65793.9|65774|65784|65767.6|637
1605540600000|2020-11-16 15:30:00|65787.8|65767.8|65777.5|65757.5|65791|65771|65771.6|65751.6|736
1605540900000|2020-11-16 15:35:00|65777.6|65757.6|65780.8|65760.8|65786.9|65772.4|65772.1|65753.5|664
1605541200000|2020-11-16 15:40:00|65780.4|65760.4|65779.9|65769.9|65787.1|65770.6|65765.8|65750.7|538
1605541500000|2020-11-16 15:45:00|65780.1|65770.1|65782.2|65762.2|65789.2|65770.6|65773.9|65755.9|751
1605541800000|2020-11-16 15:50:00|65782|65762|65778.3|65758.3|65783.4|65763.4|65773.2|65755|604
1605542100000|2020-11-16 15:55:00|65778.1|65758.1|65740.4|65720.4|65786.1|65766.1|65738.8|65718.8|815
1605542400000|2020-11-16 16:00:00|65740.2|65720.2|65742.3|65732.3|65748.2|65732.7|65727.6|65711.1|796
1605542700000|2020-11-16 16:05:00|65742.6|65732.6|65748.4|65728.4|65757|65741.5|65739|65723.2|463
1605543000000|2020-11-16 16:10:00|65748.3|65728.3|65763.5|65743.5|65764.4|65744.4|65738.8|65724.7|541
1605543300000|2020-11-16 16:15:00|65763.4|65743.4|65761.7|65741.7|65763.7|65743.7|65760.8|65740.8|399
1605543600000|2020-11-16 16:20:00|65761.6|65741.6|65751.5|65741.5|65761.9|65744|65749.9|65734.8|392
1605543900000|2020-11-16 16:25:00|65751.9|65741.9|65764.8|65744.8|65767.4|65747.4|65750.4|65740.4|545
1605544200000|2020-11-16 16:30:00|65764.6|65744.6|65762.3|65742.3|65766.7|65750.5|65757.3|65741.7|410
1605544500000|2020-11-16 16:35:00|65762.4|65742.4|65758.8|65738.8|65766.3|65746.3|65756.7|65736.7|467
1605544800000|2020-11-16 16:40:00|65759.2|65739.2|65766.9|65746.9|65767.7|65752.2|65753|65737.1|475
1605545100000|2020-11-16 16:45:00|65766.8|65746.8|65765.2|65755.2|65773.1|65757.5|65759.6|65743.7|523
1605545400000|2020-11-16 16:50:00|65765.1|65755.1|65757.9|65747.9|65771.6|65755.8|65751.4|65736.1|438
1605545700000|2020-11-16 16:55:00|65757.8|65747.8|65758.9|65748.9|65766.4|65751.8|65755.6|65739.3|457
1605546000000|2020-11-16 17:00:00|65758.8|65748.8|65759.4|65739.4|65760|65749.9|65753.1|65739.3|445
1605546300000|2020-11-16 17:05:00|65759.2|65739.2|65779.6|65759.6|65786.9|65771.6|65754|65739.2|511
1605546600000|2020-11-16 17:10:00|65779.7|65759.7|65777.8|65767.8|65783.3|65769.5|65776.4|65759.4|387
1605546900000|2020-11-16 17:15:00|65777.9|65767.9|65758.9|65748.9|65782.7|65768.5|65756.7|65741.6|495
1605547200000|2020-11-16 17:20:00|65758.7|65748.7|65749.1|65739.1|65762.2|65749.2|65748|65735.2|348
1605547500000|2020-11-16 17:25:00|65749|65739|65740.7|65730.7|65754.4|65739.5|65740.1|65725.3|336
1605547800000|2020-11-16 17:30:00|65741|65731|65743.4|65733.4|65753.7|65739|65740.8|65727|417
1605548100000|2020-11-16 17:35:00|65743.3|65733.3|65745.3|65735.3|65749.1|65735.4|65742.4|65728|316
1605548400000|2020-11-16 17:40:00|65744.9|65734.9|65745.7|65735.7|65750.7|65736.4|65744.3|65729.7|256
1605548700000|2020-11-16 17:45:00|65745.8|65735.8|65746.8|65736.8|65756|65741.1|65745.2|65730.5|442
1605549000000|2020-11-16 17:50:00|65747.2|65737.2|65747.5|65737.5|65748.4|65738.4|65746.1|65736.1|343
1605549300000|2020-11-16 17:55:00|65747.6|65737.6|65745.6|65735.6|65753.9|65739.6|65742.2|65732.2|360
1605549600000|2020-11-16 18:00:00|65745.7|65735.7|65745.9|65735.9|65751.9|65737.8|65744.4|65730.3|445
1605549900000|2020-11-16 18:05:00|65746|65736|65744.2|65734.2|65750.1|65736.1|65741.6|65726.9|382
1605550200000|2020-11-16 18:10:00|65744.3|65734.3|65748.3|65738.3|65749.4|65739.4|65744|65734|316
1605550500000|2020-11-16 18:15:00|65748.4|65738.4|65738.8|65728.8|65749|65739|65737.1|65723.8|306
1605550800000|2020-11-16 18:20:00|65739.2|65729.2|65747.4|65737.4|65754.7|65741.3|65738.3|65723.7|448
1605551100000|2020-11-16 18:25:00|65747.1|65737.1|65751.1|65741.1|65757.8|65742.5|65743.9|65733.9|390
1605551400000|2020-11-16 18:30:00|65751.3|65741.3|65738.2|65728.2|65752.8|65742.8|65738.2|65723.8|447
1605551700000|2020-11-16 18:35:00|65738.4|65728.4|65738.8|65728.8|65745.9|65731.4|65737.7|65723.3|352
1605552000000|2020-11-16 18:40:00|65738.7|65728.7|65753.8|65743.8|65758.6|65744.7|65738.7|65728.7|373
1605552300000|2020-11-16 18:45:00|65754.1|65744.1|65753.7|65743.7|65754.5|65744.5|65752.1|65742.1|296
1605552600000|2020-11-16 18:50:00|65753.5|65743.5|65744.4|65734.4|65754.4|65744.4|65744.2|65729.1|363
1605552900000|2020-11-16 18:55:00|65744.3|65734.3|65753.5|65743.5|65762.7|65751.3|65741.3|65731.3|405
1605553200000|2020-11-16 19:00:00|65753.2|65743.2|65770.6|65750.6|65771.7|65751.7|65752.2|65736.6|508
1605553500000|2020-11-16 19:05:00|65770.5|65750.5|65769.7|65749.7|65777.5|65758|65758.1|65744|376
1605553800000|2020-11-16 19:10:00|65769.9|65749.9|65764.3|65744.3|65772.2|65756.9|65761.1|65744.3|374
1605554100000|2020-11-16 19:15:00|65764.5|65744.5|65763.1|65743.1|65766|65748.5|65758.5|65743.1|397
1605554400000|2020-11-16 19:20:00|65763.2|65743.2|65763.7|65743.7|65766.8|65750.1|65757.7|65742.2|510
1605554700000|2020-11-16 19:25:00|65763.6|65743.6|65761.9|65741.9|65766.1|65748.2|65758.2|65741.8|343
1605555000000|2020-11-16 19:30:00|65762|65742|65764.5|65744.5|65765.7|65748.9|65756|65739.9|442
1605555300000|2020-11-16 19:35:00|65764.7|65744.7|65762.2|65752.2|65767.6|65752.4|65760.6|65744.4|365
1605555600000|2020-11-16 19:40:00|65762|65752|65769.6|65749.6|65771.9|65755.8|65762|65748.6|389
1605555900000|2020-11-16 19:45:00|65769.5|65749.5|65771|65751|65773.6|65756.9|65765.9|65748.6|317
1605556200000|2020-11-16 19:50:00|65771.1|65751.1|65771.1|65751.1|65771.7|65756|65763.6|65748.7|285
1605556500000|2020-11-16 19:55:00|65771.2|65751.2|65767.2|65757.2|65773.1|65757.6|65765|65750|343
1605556800000|2020-11-16 20:00:00|65767.4|65757.4|65769.5|65749.5|65772.5|65757.4|65767.4|65748.5|356
1605557100000|2020-11-16 20:05:00|65769.3|65749.3|65767|65747|65770.5|65755.2|65763.7|65746.6|323
1605557400000|2020-11-16 20:10:00|65767.2|65747.2|65771.8|65751.8|65772.7|65753.6|65762.4|65746.7|289
1605557700000|2020-11-16 20:15:00|65771.7|65751.7|65772.9|65752.9|65777.2|65757.2|65771.4|65751.4|281
1605558000000|2020-11-16 20:20:00|65772.7|65752.7|65771.7|65751.7|65774.1|65756|65765.5|65749.8|346
1605558300000|2020-11-16 20:25:00|65771.6|65751.6|65756.5|65736.5|65772.1|65752.1|65755.9|65735.9|342
1605558600000|2020-11-16 20:30:00|65755.9|65735.9|65743.7|65723.7|65756.3|65736.3|65741.6|65721.6|469
1605558900000|2020-11-16 20:35:00|65743.8|65723.8|65733.1|65713.1|65744.8|65728.2|65729.5|65712.8|314
1605559200000|2020-11-16 20:40:00|65733.4|65713.4|65741.9|65721.9|65744.5|65728.8|65729.5|65709.5|383
1605559500000|2020-11-16 20:45:00|65742|65722|65737.8|65717.8|65742.2|65722.2|65737.2|65717.2|244
1605559800000|2020-11-16 20:50:00|65737.7|65717.7|65739.3|65719.3|65741.2|65721.2|65737.7|65717.7|278
1605560100000|2020-11-16 20:55:00|65739.4|65719.4|65722|65702|65741.2|65721.2|65721.8|65701.8|362
1605560400000|2020-11-16 21:00:00|65722.3|65702.3|65723|65703|65723.5|65703.5|65717.5|65697.5|321
1605560700000|2020-11-16 21:05:00|65722.9|65702.9|65727.5|65707.5|65730|65710|65717.7|65702.1|191
1605561000000|2020-11-16 21:10:00|65727.6|65707.6|65734.4|65714.4|65735.8|65715.8|65724.9|65704.9|415
1605561300000|2020-11-16 21:15:00|65734.7|65714.7|65733.4|65713.4|65734.9|65714.9|65732.7|65712.7|196
1605561600000|2020-11-16 21:20:00|65733.1|65713.1|65733.6|65713.6|65735.2|65718.6|65727.9|65711.8|168
1605561900000|2020-11-16 21:25:00|65732.4|65712.4|65727.3|65707.3|65732.7|65712.7|65726.9|65706.9|148
1605562200000|2020-11-16 21:30:00|65726.8|65706.8|65724.3|65704.3|65728.1|65708.1|65723.4|65703.4|234
1605562500000|2020-11-16 21:35:00|65724.2|65704.2|65722.7|65702.7|65726.1|65706.1|65721.9|65701.9|137
1605562800000|2020-11-16 21:40:00|65722.6|65702.6|65720.1|65700.1|65723.5|65703.5|65720.1|65700.1|150
1605563100000|2020-11-16 21:45:00|65720|65700|65715.3|65695.3|65721.3|65701.3|65714.9|65694.9|224
1605563400000|2020-11-16 21:50:00|65718.7|65698.7|65716.1|65696.1|65737.5|65705.5|65708.6|65688.6|277
1605563700000|2020-11-16 21:55:00|65716.5|65696.5|65755.2|65696.8|65761|65709.4|65715|65675.9|321
1605564000000|2020-11-16 22:00:00|65753.5|65695|65790.8|65686.9|65793.3|65695.2|65748.1|65678.7|66
1605564300000|2020-11-16 22:05:00|65789.1|65683.3|65752.4|65699.9|65792.3|65702.7|65751.9|65668.2|128
1605564600000|2020-11-16 22:10:00|65757.1|65700.1|65770.6|65667.5|65792.4|65702.8|65754.5|65655.2|173
1605564900000|2020-11-16 22:15:00|65768.5|65668.6|65763|65675.2|65782.8|65684.5|65753.6|65657.5|154
1605565200000|2020-11-16 22:20:00|65765.7|65675.1|65770.9|65670.7|65793.7|65680.1|65756|65661.3|117
1605565500000|2020-11-16 22:25:00|65770.7|65669.4|65756.6|65674.8|65786.9|65683|65756.5|65657.7|112
1605565800000|2020-11-16 22:30:00|65778.1|65670.4|65763.4|65669.5|65785.9|65677.3|65749.2|65653.9|174
1605566100000|2020-11-16 22:35:00|65765.6|65674.4|65760.1|65673.5|65784.4|65677|65750.8|65655.6|150
1605566400000|2020-11-16 22:40:00|65749.7|65663.8|65755.5|65676.2|65782.2|65676.5|65749.3|65656.7|169
1605566700000|2020-11-16 22:45:00|65757.1|65675.9|65796.5|65670.5|65798.8|65683.3|65755.2|65657.9|191
1605567000000|2020-11-16 22:50:00|65795.3|65673.4|65782.8|65675.1|65800.2|65683.2|65782.8|65659.3|221
1605567300000|2020-11-16 22:55:00|65782.9|65674.4|65757.1|65694.8|65788.3|65709.6|65740.2|65666.4|319
1605567600000|2020-11-16 23:00:00|65753.9|65692.7|65745.1|65688.9|65768.6|65710.4|65742.2|65677|391
1605567900000|2020-11-16 23:05:00|65747.8|65689|65739.4|65698.7|65752.6|65703.3|65723.3|65684.1|329
1605568200000|2020-11-16 23:10:00|65738.4|65697.6|65728.1|65708.1|65739.6|65713.1|65720.5|65688.1|366
1605568500000|2020-11-16 23:15:00|65728.3|65708.3|65727.8|65707.8|65735.5|65712.6|65724.5|65696.5|342
1605568800000|2020-11-16 23:20:00|65727.9|65707.9|65726|65706|65731.9|65710.2|65723.3|65701.8|331
1605569100000|2020-11-16 23:25:00|65726.3|65706.3|65724.9|65704.9|65731.3|65711.3|65724.1|65704.1|235
1605569400000|2020-11-16 23:30:00|65725.7|65705.7|65727.1|65707.1|65730.8|65710.8|65723.4|65703.4|241
1605569700000|2020-11-16 23:35:00|65727.2|65707.2|65724.9|65704.9|65733.9|65713.9|65721.7|65701.7|240
1605570000000|2020-11-16 23:40:00|65725.4|65705.4|65725.3|65705.3|65730.1|65710.1|65721|65701|220
1605570300000|2020-11-16 23:45:00|65725.4|65705.4|65717.3|65697.3|65725.4|65705.4|65711.4|65691.4|262
1605570600000|2020-11-16 23:50:00|65717.9|65697.9|65710.4|65690.4|65721.8|65701.8|65709.4|65689.4|211
1605570900000|2020-11-16 23:55:00|65710.5|65690.5|65694.6|65674.6|65710.5|65690.5|65690.8|65670.8|302
1605571200000|2020-11-17 00:00:00|65694|65674|65690.9|65670.9|65694.3|65674.3|65689.6|65669.6|272
1605571500000|2020-11-17 00:05:00|65691.1|65671.1|65668.7|65648.7|65692.1|65672.1|65658.6|65638.6|480
1605571800000|2020-11-17 00:10:00|65671.7|65651.7|65665.1|65645.1|65683.2|65663.2|65660.6|65640.6|481
1605572100000|2020-11-17 00:15:00|65664.9|65644.9|65655.6|65635.6|65666.3|65646.3|65649.1|65629.1|429
1605572400000|2020-11-17 00:20:00|65655.7|65635.7|65643.8|65623.8|65656.2|65636.2|65642.7|65622.7|437
1605572700000|2020-11-17 00:25:00|65643.5|65623.5|65617.8|65597.8|65644.4|65624.4|65603.9|65583.9|612
1605573000000|2020-11-17 00:30:00|65617.9|65597.9|65638.4|65618.4|65639.9|65619.9|65617.9|65597.9|399
1605573300000|2020-11-17 00:35:00|65638|65618|65642.2|65622.2|65643.4|65623.4|65633.5|65613.5|644
1605573600000|2020-11-17 00:40:00|65642.5|65622.5|65627.5|65607.5|65642.6|65622.6|65626.6|65606.6|349
1605573900000|2020-11-17 00:45:00|65627.9|65607.9|65635.4|65615.4|65638.6|65620.3|65627.9|65607.9|400
1605574200000|2020-11-17 00:50:00|65635.3|65615.3|65644|65624|65654.3|65634.3|65634.2|65614.2|615
1605574500000|2020-11-17 00:55:00|65645.7|65625.7|65623.7|65603.7|65654|65634|65617|65597|729
1605574800000|2020-11-17 01:00:00|65622.9|65602.9|65636.1|65616.1|65645.5|65625.5|65613.9|65593.9|784
1605575100000|2020-11-17 01:05:00|65636|65616|65636.2|65616.2|65646.4|65626.4|65623.9|65603.9|806
1605575400000|2020-11-17 01:10:00|65636.5|65616.5|65654.8|65634.8|65656.5|65636.5|65624.9|65604.9|763
1605575700000|2020-11-17 01:15:00|65654.7|65634.7|65642.1|65622.1|65655.4|65635.4|65624.2|65604.2|858
1605576000000|2020-11-17 01:20:00|65641.5|65621.5|65645.6|65625.6|65652.7|65637.6|65638.1|65618.1|758
1605576300000|2020-11-17 01:25:00|65645.4|65625.4|65655.6|65645.6|65662.6|65648.9|65639.1|65624.4|735
1605576600000|2020-11-17 01:30:00|65655.7|65645.7|65650.9|65640.9|65666.7|65650.5|65641.5|65626.6|800
1605576900000|2020-11-17 01:35:00|65651.1|65641.1|65637.3|65627.3|65655.6|65641.1|65627.9|65617.9|672
1605577200000|2020-11-17 01:40:00|65639.3|65629.3|65659|65649|65664.1|65649.2|65624.9|65614.7|716
1605577500000|2020-11-17 01:45:00|65658.9|65648.9|65638.5|65628.5|65661.9|65648.9|65637.3|65622.8|842
1605577800000|2020-11-17 01:50:00|65638.7|65628.7|65653.7|65633.7|65653.7|65638.9|65637.4|65622.8|678
1605578100000|2020-11-17 01:55:00|65653.6|65633.6|65668.3|65658.3|65673.7|65659.1|65643.3|65628.1|733
1605578400000|2020-11-17 02:00:00|65668.2|65658.2|65658.3|65648.3|65672.9|65662.6|65655.3|65643.7|655
1605578700000|2020-11-17 02:05:00|65658.4|65648.4|65664.4|65654.4|65665.5|65655.5|65651.9|65639.1|531
1605579000000|2020-11-17 02:10:00|65664.3|65654.3|65653.4|65643.4|65664.7|65654.5|65647.7|65635.7|715
1605579300000|2020-11-17 02:15:00|65653.7|65643.7|65664.8|65654.8|65672.8|65662.8|65640.6|65626.1|720
1605579600000|2020-11-17 02:20:00|65665.4|65655.4|65659|65649|65671.1|65661.1|65656|65640.8|495
1605579900000|2020-11-17 02:25:00|65659.1|65649.1|65637.2|65627.2|65659.5|65649.5|65635.9|65625.9|592
1605580200000|2020-11-17 02:30:00|65637|65627|65643|65633|65649.2|65639.2|65633.1|65620.2|607
1605580500000|2020-11-17 02:35:00|65643.3|65633.3|65645.9|65635.9|65653.3|65643.3|65641.2|65626.8|602
1605580800000|2020-11-17 02:40:00|65646|65636|65642.6|65632.6|65655.7|65642.4|65642.2|65632.2|474
1605581100000|2020-11-17 02:45:00|65642.3|65632.3|65631.4|65621.4|65644.8|65633.2|65622.9|65612.3|596
1605581400000|2020-11-17 02:50:00|65631.5|65621.5|65662.4|65652.4|65664.8|65654.8|65630|65620|686
1605581700000|2020-11-17 02:55:00|65662.5|65652.5|65661.7|65651.7|65680.2|65670.2|65656.6|65646.6|673
1605582000000|2020-11-17 03:00:00|65662|65652|65665.6|65655.6|65675.4|65665.4|65661.7|65649.6|587
1605582300000|2020-11-17 03:05:00|65667.1|65657.1|65679.9|65669.9|65681.9|65671.9|65664.1|65654.1|567
1605582600000|2020-11-17 03:10:00|65679.8|65669.8|65676.4|65666.4|65684.1|65674.1|65671.9|65661.9|428
1605582900000|2020-11-17 03:15:00|65676.1|65666.1|65656.3|65646.3|65676.2|65666.2|65655.6|65645.6|571
1605583200000|2020-11-17 03:20:00|65656.4|65646.4|65646.1|65636.1|65656.7|65646.7|65643.4|65633.4|556
1605583500000|2020-11-17 03:25:00|65646.2|65636.2|65662.1|65652.1|65662.1|65652.1|65643.6|65633.6|550
1605583800000|2020-11-17 03:30:00|65661.9|65651.9|65657.8|65647.8|65663|65653|65650.5|65640.5|571
1605584100000|2020-11-17 03:35:00|65657.6|65647.6|65659.3|65649.3|65663.7|65653.7|65651.5|65641.5|372
1605584400000|2020-11-17 03:40:00|65659.4|65649.4|65654|65644|65662.8|65652.8|65650.2|65639|428
1605584700000|2020-11-17 03:45:00|65654.1|65644.1|65656.4|65646.4|65661.5|65651.5|65647.6|65637.6|447
1605585000000|2020-11-17 03:50:00|65656.2|65646.2|65665.3|65655.3|65670|65660|65656.1|65646.1|419
1605585300000|2020-11-17 03:55:00|65665.4|65655.4|65665.1|65655.1|65667.6|65657.6|65663.5|65653.5|324
1605585600000|2020-11-17 04:00:00|65665.3|65655.3|65673.1|65663.1|65677.6|65667.6|65665.3|65655.3|387
1605585900000|2020-11-17 04:05:00|65673.2|65663.2|65667.5|65657.5|65676|65666|65666.6|65656.6|342
1605586200000|2020-11-17 04:10:00|65667.6|65657.6|65657.8|65647.8|65674|65664|65656.5|65646.5|398
1605586500000|2020-11-17 04:15:00|65657.9|65647.9|65660.3|65650.3|65663.3|65651.7|65654.6|65642.9|354
1605586800000|2020-11-17 04:20:00|65658|65648|65652.5|65642.5|65662.1|65652.1|65650.2|65637.5|449
1605587100000|2020-11-17 04:25:00|65652.6|65642.6|65645|65635|65653|65643|65642.9|65630.8|406
1605587400000|2020-11-17 04:30:00|65644.7|65634.7|65643.6|65633.6|65648.2|65638.2|65641.6|65631.6|311
1605587700000|2020-11-17 04:35:00|65643.7|65633.7|65639.2|65629.2|65643.9|65633.9|65634.8|65624.8|382
1605588000000|2020-11-17 04:40:00|65639.3|65629.3|65640.5|65630.5|65644.2|65634.2|65637.4|65627.4|289
1605588300000|2020-11-17 04:45:00|65640.2|65630.2|65639.1|65629.1|65644.4|65634.4|65638.3|65628.3|314
1605588600000|2020-11-17 04:50:00|65638.9|65628.9|65639.9|65629.9|65640.1|65630.1|65636.4|65626.4|264
1605588900000|2020-11-17 04:55:00|65639.3|65629.3|65641.7|65631.7|65642.2|65632.2|65636.8|65626.8|290
1605589200000|2020-11-17 05:00:00|65641.6|65631.6|65646.9|65636.9|65649.1|65639.1|65639.8|65629.8|427
1605589500000|2020-11-17 05:05:00|65645.9|65635.9|65643|65633|65648.4|65638.4|65643|65633|335
1605589800000|2020-11-17 05:10:00|65642.9|65632.9|65647.3|65637.3|65648.5|65638.5|65642.4|65632.4|379
1605590100000|2020-11-17 05:15:00|65647.2|65637.2|65648|65638|65648.7|65638.7|65641.8|65631.8|450
1605590400000|2020-11-17 05:20:00|65647.9|65637.9|65642.4|65632.4|65654.2|65644.2|65639.9|65629.9|468
1605590700000|2020-11-17 05:25:00|65642.6|65632.6|65642.8|65632.8|65648.4|65635.7|65637.7|65627.7|422
1605591000000|2020-11-17 05:30:00|65642.9|65632.9|65644|65634|65650.4|65640.4|65636.3|65626.3|540
1605591300000|2020-11-17 05:35:00|65643.9|65633.9|65629.9|65619.9|65644.7|65634.7|65627.8|65617.8|460
1605591600000|2020-11-17 05:40:00|65629.8|65619.8|65625.9|65615.9|65630|65620|65621.4|65611.4|505
1605591900000|2020-11-17 05:45:00|65626.2|65616.2|65596.7|65576.7|65626.3|65616.3|65592.3|65576.7|602
1605592200000|2020-11-17 05:50:00|65596.5|65576.5|65609.8|65599.8|65612|65602|65585|65566.5|679
1605592500000|2020-11-17 05:55:00|65609.9|65599.9|65596.7|65586.7|65610.9|65600.9|65591|65581|722
1605592800000|2020-11-17 06:00:00|65597|65587|65632.9|65622.9|65637.4|65627.4|65597|65587|643
1605593100000|2020-11-17 06:05:00|65632.8|65622.8|65640.5|65630.5|65640.8|65630.8|65621.7|65611.7|678
1605593400000|2020-11-17 06:10:00|65640.4|65630.4|65622.3|65612.3|65640.4|65630.4|65611.7|65600.9|644
1605593700000|2020-11-17 06:15:00|65622.4|65612.4|65625.3|65615.3|65628.5|65618.5|65619.7|65609.7|489
1605594000000|2020-11-17 06:20:00|65625.5|65615.5|65621.7|65611.7|65628.1|65618.1|65620.6|65610.6|467
1605594300000|2020-11-17 06:25:00|65621.6|65611.6|65640.1|65630.1|65640.1|65630.1|65620.1|65610.1|550
1605594600000|2020-11-17 06:30:00|65639.7|65629.7|65636.1|65626.1|65645|65635|65630.2|65620.2|593
1605594900000|2020-11-17 06:35:00|65636|65626|65633.4|65623.4|65644.7|65634.7|65632|65622|610
1605595200000|2020-11-17 06:40:00|65633.6|65623.6|65628.4|65618.4|65638.1|65628.1|65623.9|65613.9|536
1605595500000|2020-11-17 06:45:00|65628.6|65618.6|65618.5|65608.5|65633.8|65623.8|65616.9|65606.9|604
1605595800000|2020-11-17 06:50:00|65618.4|65608.4|65609.6|65599.6|65624.4|65614.4|65609.3|65599.3|621
1605596100000|2020-11-17 06:55:00|65609.5|65599.5|65633.9|65623.9|65647.7|65634.3|65608.7|65598.7|741
1605596400000|2020-11-17 07:00:00|65633.8|65623.8|65632.2|65622.2|65636.3|65626.3|65627.5|65617.5|542
1605596700000|2020-11-17 07:05:00|65632.3|65622.3|65628|65618|65639.3|65629.3|65623.3|65613.3|620
1605597000000|2020-11-17 07:10:00|65628.1|65618.1|65617.2|65607.2|65636.8|65626.8|65614.2|65604.2|583
1605597300000|2020-11-17 07:15:00|65616.9|65606.9|65628.3|65618.3|65635.9|65625.9|65614.4|65604.4|562
1605597600000|2020-11-17 07:20:00|65628.2|65618.2|65629.9|65619.9|65646.9|65632.3|65622.5|65612.5|637
1605597900000|2020-11-17 07:25:00|65629.8|65619.8|65624.6|65614.6|65630.1|65620.1|65612.6|65602.6|652
1605598200000|2020-11-17 07:30:00|65624.5|65614.5|65639.7|65629.7|65639.7|65629.7|65618.7|65608.7|659
1605598500000|2020-11-17 07:35:00|65639.5|65629.5|65644.9|65634.9|65649.7|65639.7|65639.2|65629.2|642
1605598800000|2020-11-17 07:40:00|65647.6|65637.6|65644.2|65634.2|65654.9|65644.9|65643|65633|622
1605599100000|2020-11-17 07:45:00|65644.4|65634.4|65635|65625|65649.5|65639.5|65628.3|65618.3|664
1605599400000|2020-11-17 07:50:00|65634.8|65624.8|65634.8|65624.8|65637.2|65627.2|65620.6|65610.6|673
1605599700000|2020-11-17 07:55:00|65634.4|65624.4|65638.2|65628.2|65647.1|65636.9|65629.4|65619.4|696
1605600000000|2020-11-17 08:00:00|65638.1|65628.1|65629.4|65619.4|65656.1|65646.1|65629.1|65619.1|738
1605600300000|2020-11-17 08:05:00|65629.7|65619.7|65630.4|65620.4|65645.2|65635.2|65628.8|65618.8|759
1605600600000|2020-11-17 08:10:00|65630.3|65620.3|65582.9|65572.9|65634|65624|65577.5|65563|826
1605600900000|2020-11-17 08:15:00|65582.8|65572.8|65601.8|65591.8|65602.3|65592.3|65568|65555.7|866
1605601200000|2020-11-17 08:20:00|65601.9|65591.9|65569.1|65559.1|65608.8|65594.7|65565.7|65552.7|785
1605601500000|2020-11-17 08:25:00|65569.6|65559.6|65571.3|65561.3|65582.1|65572.1|65561|65546.5|703
1605601800000|2020-11-17 08:30:00|65571.1|65561.1|65533.7|65523.7|65573.6|65562.1|65528.7|65518.7|815
1605602100000|2020-11-17 08:35:00|65533.8|65523.8|65496.2|65486.2|65546.6|65532.8|65496.2|65481.5|823
1605602400000|2020-11-17 08:40:00|65500.5|65480.5|65523.4|65513.4|65537.4|65521.8|65487.9|65472.4|828
1605602700000|2020-11-17 08:45:00|65523.5|65513.5|65508.6|65498.6|65533.7|65521.7|65494.2|65476.2|817
1605603000000|2020-11-17 08:50:00|65508.7|65498.7|65504.5|65494.5|65510.9|65498.7|65476.6|65466.6|683
1605603300000|2020-11-17 08:55:00|65504.3|65494.3|65477.6|65467.6|65510.7|65496.4|65462.8|65450.7|810
1605603600000|2020-11-17 09:00:00|65477.5|65467.5|65484.7|65474.7|65487.9|65477.9|65465.6|65455.6|759
1605603900000|2020-11-17 09:05:00|65484.4|65474.4|65483.5|65473.5|65498.6|65488.6|65483.2|65470.3|597
1605604200000|2020-11-17 09:10:00|65482.9|65472.9|65468.7|65458.7|65487.1|65477.1|65466.6|65452|576
1605604500000|2020-11-17 09:15:00|65468.4|65458.4|65490.7|65480.7|65495.3|65480.7|65461.8|65448.4|797
1605604800000|2020-11-17 09:20:00|65490.8|65480.8|65511.1|65501.1|65516.5|65502.6|65486.6|65473.6|737
1605605100000|2020-11-17 09:25:00|65511|65501|65519|65509|65523.5|65513.5|65509.9|65499.9|639
1605605400000|2020-11-17 09:30:00|65519.1|65509.1|65506|65496|65523|65513|65504.9|65490.3|501
1605605700000|2020-11-17 09:35:00|65506.1|65496.1|65481.8|65471.8|65506.7|65496.5|65476.2|65466.2|599
1605606000000|2020-11-17 09:40:00|65480.8|65470.8|65499.1|65489.1|65507.4|65497.4|65479|65469|652
1605606300000|2020-11-17 09:45:00|65499.4|65489.4|65509.6|65499.6|65514.5|65501.1|65492.5|65482.5|668
1605606600000|2020-11-17 09:50:00|65509.5|65499.5|65516.6|65506.6|65522.8|65508.3|65504.7|65494.7|660
1605606900000|2020-11-17 09:55:00|65516.5|65506.5|65493.8|65483.8|65516.5|65506.5|65484.2|65470.1|602
1605607200000|2020-11-17 10:00:00|65493.5|65483.5|65498.9|65488.9|65517.5|65507.1|65491.3|65477.3|570
1605607500000|2020-11-17 10:05:00|65498.8|65488.8|65524.2|65514.2|65527.8|65514.2|65498.2|65482.9|449
1605607800000|2020-11-17 10:10:00|65523.5|65513.5|65527|65507|65533.5|65519.1|65521.8|65506.2|407
1605608100000|2020-11-17 10:15:00|65526.8|65506.8|65538.8|65518.8|65543.8|65529.9|65519.3|65505.5|527
1605608400000|2020-11-17 10:20:00|65538.7|65518.7|65531.7|65511.7|65546.2|65533.4|65529.9|65509.9|556
1605608700000|2020-11-17 10:25:00|65531.8|65511.8|65541|65531|65546.3|65531|65529.8|65511.8|548
1605609000000|2020-11-17 10:30:00|65540.6|65530.6|65530.3|65510.3|65545.7|65531.1|65530.3|65510.3|548
1605609300000|2020-11-17 10:35:00|65530.7|65510.7|65512.5|65502.5|65535.7|65518.8|65508.5|65493.5|494
1605609600000|2020-11-17 10:40:00|65512.4|65502.4|65496.8|65486.8|65518.2|65503|65483.6|65469|664
1605609900000|2020-11-17 10:45:00|65496.1|65486.1|65503.6|65493.6|65507.8|65494.1|65494.2|65479.6|450
1605610200000|2020-11-17 10:50:00|65503.9|65493.9|65512.4|65502.4|65514.7|65503.1|65500.5|65490.5|568
1605610500000|2020-11-17 10:55:00|65512.5|65502.5|65493.1|65483.1|65522.7|65508.2|65493.1|65478.8|571
1605610800000|2020-11-17 11:00:00|65493.3|65483.3|65499.9|65489.9|65501.5|65491.5|65485.6|65475.6|517
1605611100000|2020-11-17 11:05:00|65500.2|65490.2|65500.1|65490.1|65501.9|65491.9|65494|65484|496
1605611400000|2020-11-17 11:10:00|65500|65490|65501.9|65491.9|65518.9|65506.6|65499.8|65489.8|581
1605611700000|2020-11-17 11:15:00|65502|65492|65470.7|65460.7|65506|65492|65468|65453.4|657
1605612000000|2020-11-17 11:20:00|65470.8|65460.8|65464.8|65454.8|65479.2|65466.6|65462.5|65449.2|663
1605612300000|2020-11-17 11:25:00|65464.7|65454.7|65493.6|65483.6|65499.5|65484.4|65464.5|65454.5|572
1605612600000|2020-11-17 11:30:00|65493.4|65483.4|65497.3|65487.3|65499.3|65489.3|65480.4|65470.2|507
1605612900000|2020-11-17 11:35:00|65497.4|65487.4|65509.9|65499.9|65516|65501.5|65497.4|65487.4|481
1605613200000|2020-11-17 11:40:00|65510|65500|65525.9|65515.9|65529.9|65518.3|65508.9|65493.7|628
1605613500000|2020-11-17 11:45:00|65526.2|65516.2|65518.8|65508.8|65531.6|65516.7|65514.5|65498.5|479
1605613800000|2020-11-17 11:50:00|65518.4|65508.4|65521.5|65511.5|65528.6|65517.3|65517.5|65502.5|502
1605614100000|2020-11-17 11:55:00|65521.4|65511.4|65520.6|65510.6|65528.2|65513.3|65514.2|65502.5|476
1605614400000|2020-11-17 12:00:00|65520.8|65510.8|65533.7|65523.7|65545.3|65530.3|65519.5|65505.9|684
1605614700000|2020-11-17 12:05:00|65533.5|65523.5|65554.7|65544.7|65560.2|65546.1|65533|65523|643
1605615000000|2020-11-17 12:10:00|65554.6|65544.6|65538.1|65528.1|65562.6|65549|65536.3|65525.2|517
1605615300000|2020-11-17 12:15:00|65538.3|65528.3|65548.4|65538.4|65550|65538.4|65535.8|65521.6|540
1605615600000|2020-11-17 12:20:00|65548.3|65538.3|65569.4|65559.4|65574.1|65561.5|65541.1|65531.1|667
1605615900000|2020-11-17 12:25:00|65569.7|65559.7|65558.7|65548.7|65582.5|65569|65556.1|65540.9|707
1605616200000|2020-11-17 12:30:00|65558.5|65548.5|65571.4|65561.4|65576.6|65565|65548.9|65534|564
1605616500000|2020-11-17 12:35:00|65571.5|65561.5|65547.7|65527.7|65574.3|65563.6|65535.9|65515.9|717
1605616800000|2020-11-17 12:40:00|65548.7|65528.7|65541.9|65521.9|65549.7|65532.5|65518.6|65501.2|858
1605617100000|2020-11-17 12:45:00|65542.1|65522.1|65569.2|65549.2|65570.6|65555.2|65536.2|65520.5|745
1605617400000|2020-11-17 12:50:00|65569.3|65549.3|65552.7|65532.7|65572.5|65557.8|65539.5|65520.9|837
1605617700000|2020-11-17 12:55:00|65552.6|65532.6|65562.9|65542.9|65564.2|65546.7|65541.4|65522.5|784
1605618000000|2020-11-17 13:00:00|65562.8|65542.8|65552.6|65542.6|65568.1|65553.1|65544.8|65528.3|926
1605618300000|2020-11-17 13:05:00|65553|65543|65569.8|65559.8|65579.7|65566|65551.2|65540.7|781
1605618600000|2020-11-17 13:10:00|65569.5|65559.5|65573.6|65553.6|65580|65566.8|65562.1|65549.6|733
1605618900000|2020-11-17 13:15:00|65573.8|65553.8|65577.3|65567.3|65582.4|65567.9|65563.7|65547.6|702
1605619200000|2020-11-17 13:20:00|65577.5|65567.5|65568.7|65548.7|65580.8|65567.5|65558.1|65541.4|721
1605619500000|2020-11-17 13:25:00|65569.3|65549.3|65597.5|65577.5|65610.6|65590.6|65558.3|65543.3|795
1605619800000|2020-11-17 13:30:00|65597.7|65577.7|65593|65583|65605.6|65591|65579.3|65559.3|886
1605620100000|2020-11-17 13:35:00|65593.2|65583.2|65588|65578|65614.6|65599.7|65586.7|65571.9|931
1605620400000|2020-11-17 13:40:00|65587.8|65577.8|65575.8|65565.8|65596.7|65584|65572.6|65560.5|788
1605620700000|2020-11-17 13:45:00|65576.2|65566.2|65568.2|65558.2|65579.4|65566.5|65559.6|65547|830
1605621000000|2020-11-17 13:50:00|65568.4|65558.4|65569.9|65559.9|65581.6|65571|65560.7|65545.2|790
1605621300000|2020-11-17 13:55:00|65570.3|65560.3|65559.2|65549.2|65583.4|65568.6|65555.9|65542|793
1605621600000|2020-11-17 14:00:00|65559.5|65549.5|65572.2|65562.2|65579.4|65564.7|65559.3|65542|766
1605621900000|2020-11-17 14:05:00|65572|65562|65570|65560|65583|65566.9|65564.6|65549.9|709
1605622200000|2020-11-17 14:10:00|65570.4|65560.4|65583.4|65563.4|65596|65576|65566.7|65553.9|726
1605622500000|2020-11-17 14:15:00|65583.6|65563.6|65571.5|65561.5|65585.1|65570.2|65569.5|65555.5|684
1605622800000|2020-11-17 14:20:00|65571.9|65561.9|65574.1|65564.1|65589.1|65575.2|65564.4|65552.9|734
1605623100000|2020-11-17 14:25:00|65579.2|65559.2|65560.4|65540.4|65581.5|65566.5|65549.1|65531.5|763
1605623400000|2020-11-17 14:30:00|65560.3|65540.3|65556.3|65546.3|65563.1|65548.2|65544|65528.7|887
1605623700000|2020-11-17 14:35:00|65556.1|65546.1|65572.8|65562.8|65589.1|65574.8|65554.7|65541.8|812
1605624000000|2020-11-17 14:40:00|65572.4|65562.4|65577.3|65557.3|65578.4|65566.8|65558.2|65543.4|826
1605624300000|2020-11-17 14:45:00|65577.5|65557.5|65571.3|65561.3|65589|65573.9|65564.4|65549.6|899
1605624600000|2020-11-17 14:50:00|65576.8|65556.8|65586.3|65576.3|65588.5|65578.2|65566.6|65550.8|858
1605624900000|2020-11-17 14:55:00|65586.1|65576.1|65555|65545|65597.7|65585.9|65554.7|65539.8|842
1605625200000|2020-11-17 15:00:00|65555.1|65545.1|65560.3|65550.3|65570.1|65553.4|65545.8|65531.4|847
1605625500000|2020-11-17 15:05:00|65560.4|65550.4|65548.9|65528.9|65560.6|65550.6|65524.3|65509.3|926
1605625800000|2020-11-17 15:10:00|65548.5|65528.5|65531.8|65511.8|65552.2|65536.2|65524.8|65504.8|904
1605626100000|2020-11-17 15:15:00|65531.7|65511.7|65530.2|65520.2|65537.6|65521.3|65514.2|65496.5|915
1605626400000|2020-11-17 15:20:00|65536|65516|65540.7|65520.7|65549.1|65533.6|65520|65504.3|911
1605626700000|2020-11-17 15:25:00|65541.2|65521.2|65556.5|65536.5|65556.5|65540.8|65535.5|65521.2|816
1605627000000|2020-11-17 15:30:00|65551.5|65541.5|65585.8|65565.8|65597.4|65577.4|65547.1|65532.1|925
1605627300000|2020-11-17 15:35:00|65585.9|65565.9|65577.8|65567.8|65589.8|65574.8|65567.8|65553.3|784
1605627600000|2020-11-17 15:40:00|65578|65568|65563.9|65543.9|65578.4|65568|65556.3|65539.5|793
1605627900000|2020-11-17 15:45:00|65563.4|65543.4|65551.6|65531.6|65567.5|65549.3|65545.8|65530.7|735
1605628200000|2020-11-17 15:50:00|65552.4|65532.4|65544.4|65534.4|65557.8|65541.9|65534.2|65517.8|786
1605628500000|2020-11-17 15:55:00|65544.6|65534.6|65548.2|65538.2|65560.9|65545.6|65542.3|65529.9|719
1605628800000|2020-11-17 16:00:00|65553.8|65533.8|65559.6|65539.6|65566.1|65549.1|65547.2|65532.5|756
1605629100000|2020-11-17 16:05:00|65559.7|65539.7|65563.5|65543.5|65566.9|65546.9|65556|65536|672
1605629400000|2020-11-17 16:10:00|65563.6|65543.6|65578.5|65558.5|65578.9|65563.4|65563|65543.6|625
1605629700000|2020-11-17 16:15:00|65578.9|65558.9|65585.7|65565.7|65587.7|65571.6|65568.2|65550.7|772
1605630000000|2020-11-17 16:20:00|65585.6|65565.6|65592.4|65572.4|65595.6|65575.6|65580.5|65564|741
1605630300000|2020-11-17 16:25:00|65592.3|65572.3|65580.4|65560.4|65593.5|65577.8|65574.6|65558.2|635
1605630600000|2020-11-17 16:30:00|65579.9|65559.9|65586.2|65566.2|65591.3|65572.6|65575.6|65557|791
1605630900000|2020-11-17 16:35:00|65586.3|65566.3|65582.8|65572.8|65597.9|65582.4|65577.9|65561.7|797
1605631200000|2020-11-17 16:40:00|65583.2|65573.2|65569.3|65559.3|65587.7|65574.4|65567.5|65553.3|672
1605631500000|2020-11-17 16:45:00|65569.8|65559.8|65570.7|65550.7|65576.4|65559.9|65560.4|65547.5|780
1605631800000|2020-11-17 16:50:00|65570.9|65550.9|65572|65552|65575|65560.1|65563.7|65548.9|542
1605632100000|2020-11-17 16:55:00|65572.1|65552.1|65571.9|65551.9|65575.4|65558.1|65564|65549|599
1605632400000|2020-11-17 17:00:00|65572|65552|65572|65562|65583|65567.4|65564.8|65549.9|603
1605632700000|2020-11-17 17:05:00|65575.1|65555.1|65571.7|65551.7|65576.3|65561.5|65565.8|65550.8|334
1605633000000|2020-11-17 17:10:00|65571.6|65551.6|65556.8|65536.8|65576.2|65561.2|65553.9|65536.7|607
1605633300000|2020-11-17 17:15:00|65552|65542|65557.4|65537.4|65558.5|65543.7|65549.9|65535|617
1605633600000|2020-11-17 17:20:00|65557.3|65537.3|65547.6|65537.6|65558.6|65543.8|65546.8|65536.8|516
1605633900000|2020-11-17 17:25:00|65547.5|65537.5|65544.2|65534.2|65557.1|65541.1|65540.2|65524.4|445
1605634200000|2020-11-17 17:30:00|65544.4|65534.4|65542.7|65532.7|65561.4|65545.8|65542.6|65527.5|512
1605634500000|2020-11-17 17:35:00|65542.6|65532.6|65546.8|65526.8|65551.2|65537|65538|65522.6|480
1605634800000|2020-11-17 17:40:00|65546.9|65526.9|65541|65521|65548.8|65533.5|65535.3|65519.9|503
1605635100000|2020-11-17 17:45:00|65541.1|65521.1|65533.3|65523.3|65542|65527.9|65532.4|65517.6|461
1605635400000|2020-11-17 17:50:00|65533.5|65523.5|65518.4|65508.4|65533.7|65523.7|65518|65503.4|471
1605635700000|2020-11-17 17:55:00|65518.6|65508.6|65524.2|65514.2|65527|65517|65515.3|65505.3|473
1605636000000|2020-11-17 18:00:00|65524.8|65514.8|65512.5|65502.5|65530.2|65515.1|65511.3|65497|494
1605636300000|2020-11-17 18:05:00|65512.9|65502.9|65511|65501|65512.9|65502.9|65503|65493|505
1605636600000|2020-11-17 18:10:00|65510.9|65500.9|65510.9|65500.9|65513.5|65502.5|65506.9|65493.4|436
1605636900000|2020-11-17 18:15:00|65511|65501|65509|65499|65512.5|65502.5|65507.1|65497.1|405
1605637200000|2020-11-17 18:20:00|65508.8|65498.8|65510.2|65500.2|65517.9|65504|65508|65493.6|500
1605637500000|2020-11-17 18:25:00|65510|65500|65507.8|65497.8|65516.2|65501.4|65506.1|65496.1|486
1605637800000|2020-11-17 18:30:00|65507.7|65497.7|65504|65494|65508.1|65498.1|65501.7|65491.7|330
1605638100000|2020-11-17 18:35:00|65503.7|65493.7|65499.8|65489.8|65504.1|65494.1|65499.8|65489.8|346
1605638400000|2020-11-17 18:40:00|65499.9|65489.9|65500.8|65490.8|65501.2|65491.2|65493.9|65479.9|294
1605638700000|2020-11-17 18:45:00|65500.9|65490.9|65509.2|65499.2|65509.3|65499.3|65500.9|65490.9|327
1605639000000|2020-11-17 18:50:00|65509|65499|65516.6|65506.6|65520|65510|65509|65499|462
1605639300000|2020-11-17 18:55:00|65516.7|65506.7|65523.6|65513.6|65531.1|65516.7|65514.5|65504.5|505
1605639600000|2020-11-17 19:00:00|65524.3|65514.3|65496.8|65486.8|65525|65515|65496.6|65486.6|507
1605639900000|2020-11-17 19:05:00|65496.9|65486.9|65495.2|65485.2|65499.7|65489.2|65490.6|65475.6|405
1605640200000|2020-11-17 19:10:00|65495.3|65485.3|65481.8|65471.8|65498.5|65486|65481.3|65471.3|405
1605640500000|2020-11-17 19:15:00|65481.9|65471.9|65487.1|65477.1|65493.4|65478.8|65481.8|65469.9|481
1605640800000|2020-11-17 19:20:00|65486.7|65476.7|65490.4|65480.4|65494.1|65482.1|65485.8|65473|428
1605641100000|2020-11-17 19:25:00|65490.3|65480.3|65501.6|65491.6|65505.2|65492.4|65488|65473.8|513
1605641400000|2020-11-17 19:30:00|65501.7|65491.7|65501.4|65491.4|65506.8|65492.8|65497|65482.6|425
1605641700000|2020-11-17 19:35:00|65501.3|65491.3|65507.9|65487.9|65511.6|65495.9|65498.3|65483.9|400
1605642000000|2020-11-17 19:40:00|65507|65487|65509.9|65489.9|65511.2|65494.9|65503.7|65486|386
1605642300000|2020-11-17 19:45:00|65509.5|65489.5|65502.5|65482.5|65510|65490|65498.7|65482|283
1605642600000|2020-11-17 19:50:00|65502.9|65482.9|65503.4|65483.4|65504.4|65488.6|65497.3|65481.9|270
1605642900000|2020-11-17 19:55:00|65503.3|65483.3|65501.6|65481.6|65505.2|65489.1|65496.2|65480.9|450
1605643200000|2020-11-17 20:00:00|65501.7|65481.7|65497.1|65477.1|65502.7|65487|65492.4|65476.9|328
1605643500000|2020-11-17 20:05:00|65497|65477|65493.9|65473.9|65497.8|65482.8|65491.1|65471.1|379
1605643800000|2020-11-17 20:10:00|65493.8|65473.8|65488.5|65468.5|65494.3|65476.7|65482.8|65467.9|304
1605644100000|2020-11-17 20:15:00|65488.4|65468.4|65487.4|65467.4|65489.9|65473.8|65481.4|65465.3|356
1605644400000|2020-11-17 20:20:00|65487.8|65467.8|65489.4|65469.4|65490.9|65470.9|65487.1|65467.1|307
1605644700000|2020-11-17 20:25:00|65489.5|65469.5|65488.2|65468.2|65489.9|65473.5|65483.5|65467.2|324
1605645000000|2020-11-17 20:30:00|65488.4|65468.4|65485.3|65475.3|65490.9|65476.2|65483.7|65468.1|307
1605645300000|2020-11-17 20:35:00|65485.5|65475.5|65487|65467|65490.9|65475.5|65484.7|65465.2|285
1605645600000|2020-11-17 20:40:00|65486.7|65466.7|65485.7|65465.7|65487.5|65467.5|65485.3|65465.3|310
1605645900000|2020-11-17 20:45:00|65485.8|65465.8|65479.6|65469.6|65487.1|65471.8|65479.3|65464.8|310
1605646200000|2020-11-17 20:50:00|65479.7|65469.7|65485.7|65465.7|65485.8|65471.3|65479.7|65464.2|328
1605646500000|2020-11-17 20:55:00|65485.5|65465.5|65485.7|65465.7|65486.7|65471.2|65478.3|65463.5|308
1605646800000|2020-11-17 21:00:00|65485.9|65465.9|65482.7|65462.7|65486.1|65468.5|65477.7|65461.8|217
1605647100000|2020-11-17 21:05:00|65482.4|65462.4|65477.8|65457.8|65483.2|65468.2|65476.5|65456.5|214
1605647400000|2020-11-17 21:10:00|65477.3|65457.3|65482.9|65462.9|65483.9|65463.9|65476.9|65456.9|252
1605647700000|2020-11-17 21:15:00|65483.2|65463.2|65479.9|65459.9|65483.8|65463.8|65474.5|65454.5|212
1605648000000|2020-11-17 21:20:00|65480|65460|65479.6|65459.6|65480.5|65460.5|65478.8|65458.8|143
1605648300000|2020-11-17 21:25:00|65479.2|65459.2|65479.4|65459.4|65480|65460|65477.1|65457.1|260
1605648600000|2020-11-17 21:30:00|65478.7|65458.7|65481.5|65461.5|65481.7|65461.7|65478.6|65458.6|180
1605648900000|2020-11-17 21:35:00|65481.7|65461.7|65481.5|65461.5|65485.2|65465.2|65481.2|65461.2|105
1605649200000|2020-11-17 21:40:00|65481.7|65461.7|65480.9|65460.9|65483.5|65463.5|65479.8|65459.8|166
1605649500000|2020-11-17 21:45:00|65480.8|65460.8|65495.8|65475.8|65499.5|65475.9|65473.6|65453.6|348
1605649800000|2020-11-17 21:50:00|65493.9|65473.9|65498.9|65467.8|65502.2|65481.1|65487.7|65465.4|485
1605650100000|2020-11-17 21:55:00|65499.2|65466.3|65499.1|65465.3|65503.4|65470.8|65482.4|65454.4|261
1605650400000|2020-11-17 22:00:00|65501.2|65463.4|65496.1|65461.3|65504.1|65464.4|65493.8|65458.8|64
1605650700000|2020-11-17 22:05:00|65485.2|65465.2|65515.1|65460.8|65530.1|65468.6|65485.2|65442.6|168
1605651000000|2020-11-17 22:10:00|65525.8|65454.4|65498.7|65464.8|65527.2|65466|65497.9|65450.1|149
1605651300000|2020-11-17 22:15:00|65518.6|65466.1|65516.6|65460|65528.2|65466.1|65498.2|65444.1|117
1605651600000|2020-11-17 22:20:00|65516.3|65459.7|65498.8|65464.3|65535.3|65466.8|65498.7|65451.4|145
1605651900000|2020-11-17 22:25:00|65506|65463.7|65523.5|65458.8|65529.8|65469.9|65498.6|65453.7|130
1605652200000|2020-11-17 22:30:00|65524.5|65457.8|65517.4|65461.4|65528.6|65464.7|65498.1|65443.7|153
1605652500000|2020-11-17 22:35:00|65517|65460.7|65503.2|65458|65517.7|65467.7|65487.7|65452.8|196
1605652800000|2020-11-17 22:40:00|65502.5|65459.5|65500.8|65458.3|65506.3|65463.4|65493.9|65454.7|177
1605653100000|2020-11-17 22:45:00|65497.8|65457.1|65499.2|65458.4|65513.9|65467.9|65487.9|65443.3|192
1605653400000|2020-11-17 22:50:00|65503.4|65456.6|65501.1|65459.5|65503.4|65470.6|65487.5|65454.8|223
1605653700000|2020-11-17 22:55:00|65499.6|65459.2|65520.6|65460.7|65527.2|65471.2|65488.7|65456.1|296
1605654000000|2020-11-17 23:00:00|65511.2|65461.9|65493.9|65463|65521.4|65471.8|65485.2|65459|397
1605654300000|2020-11-17 23:05:00|65494.8|65462.9|65487.7|65467.7|65499.5|65469.1|65486.7|65457.4|291
1605654600000|2020-11-17 23:10:00|65489.7|65469.7|65487.4|65467.4|65496.3|65472.9|65482.8|65462.8|315
1605654900000|2020-11-17 23:15:00|65487.3|65467.3|65489|65469|65495.3|65474.7|65484.7|65464.7|260
1605655200000|2020-11-17 23:20:00|65488.7|65468.7|65491.6|65471.6|65495|65475|65485.5|65465.5|400
1605655500000|2020-11-17 23:25:00|65491.8|65471.8|65490.4|65470.4|65494.1|65474.1|65488.7|65468.7|403
1605655800000|2020-11-17 23:30:00|65490.3|65470.3|65488.7|65468.7|65492.1|65472.1|65487.5|65467.5|170
1605656100000|2020-11-17 23:35:00|65488.9|65468.9|65486.9|65466.9|65491.8|65471.8|65485.8|65465.8|129
1605656400000|2020-11-17 23:40:00|65487.1|65467.1|65485.5|65465.5|65490.5|65470.5|65484|65464|187
1605656700000|2020-11-17 23:45:00|65485.1|65465.1|65466.5|65446.5|65486.8|65466.8|65465.8|65445.8|350
1605657000000|2020-11-17 23:50:00|65466.6|65446.6|65483.6|65463.6|65486|65466|65466.3|65446.3|275
1605657300000|2020-11-17 23:55:00|65483.4|65463.4|65484.1|65464.1|65485.5|65465.5|65482.7|65462.7|192
1605657600000|2020-11-18 00:00:00|65484.3|65464.3|65482.9|65462.9|65498.1|65478.1|65469.5|65449.5|481
1605657900000|2020-11-18 00:05:00|65483.2|65463.2|65490.3|65470.3|65499.6|65479.6|65481.1|65461.1|502
1605658200000|2020-11-18 00:10:00|65489.8|65469.8|65498.4|65478.4|65499.3|65479.3|65477|65457|333
1605658500000|2020-11-18 00:15:00|65497.8|65477.8|65517.7|65497.7|65524|65504|65497.7|65477.7|565
1605658800000|2020-11-18 00:20:00|65518|65498|65528.4|65508.4|65528.5|65508.5|65515.8|65495.8|434
1605659100000|2020-11-18 00:25:00|65528.6|65508.6|65546.6|65526.6|65551.3|65531.3|65525.5|65505.5|540
1605659400000|2020-11-18 00:30:00|65546.5|65526.5|65538.4|65518.4|65549|65529|65528.4|65508.4|434
1605659700000|2020-11-18 00:35:00|65538.5|65518.5|65550.8|65530.8|65552.3|65532.3|65528.1|65508.1|510
1605660000000|2020-11-18 00:40:00|65550.7|65530.7|65569.2|65549.2|65573.1|65553.1|65544.2|65524.2|534
1605660300000|2020-11-18 00:45:00|65569.1|65549.1|65579.1|65559.1|65579.1|65559.1|65559.5|65539.5|520
1605660600000|2020-11-18 00:50:00|65578.5|65558.5|65557.8|65537.8|65579.3|65564.1|65556|65536|596
1605660900000|2020-11-18 00:55:00|65557.9|65537.9|65559.8|65539.8|65562.4|65542.4|65554.7|65534.7|471
1605661200000|2020-11-18 01:00:00|65560.1|65540.1|65567.3|65547.3|65568.7|65548.7|65547.6|65527.6|853
1605661500000|2020-11-18 01:05:00|65567.5|65547.5|65556.7|65536.7|65568.5|65548.5|65552.7|65532.7|729
1605661800000|2020-11-18 01:10:00|65557.4|65537.4|65533.8|65513.8|65559.5|65539.5|65533.5|65513.5|796
1605662100000|2020-11-18 01:15:00|65534.5|65514.5|65543.8|65523.8|65547.2|65528.9|65532.1|65512.1|794
1605662400000|2020-11-18 01:20:00|65544.2|65524.2|65539.9|65519.9|65546|65529.1|65531.1|65516.6|684
1605662700000|2020-11-18 01:25:00|65539.7|65519.7|65536.6|65516.6|65545.8|65530.9|65518.4|65503.7|750
1605663000000|2020-11-18 01:30:00|65535.8|65515.8|65535.3|65515.3|65546.8|65528.8|65526.9|65508.3|747
1605663300000|2020-11-18 01:35:00|65534.7|65514.7|65589.4|65569.4|65589.4|65573.5|65527.7|65507.9|837
1605663600000|2020-11-18 01:40:00|65590.9|65570.9|65603.1|65583.1|65612.5|65595.8|65590.9|65570.9|803
1605663900000|2020-11-18 01:45:00|65603.2|65583.2|65613.5|65603.5|65628.3|65611.3|65590.4|65575.3|773
1605664200000|2020-11-18 01:50:00|65618.5|65598.5|65599.8|65589.8|65618.7|65602.7|65599|65584.8|688
1605664500000|2020-11-18 01:55:00|65600.2|65590.2|65582.4|65572.4|65602.8|65590.7|65580.6|65567.1|748
1605664800000|2020-11-18 02:00:00|65582.3|65572.3|65587.5|65577.5|65602|65586.5|65582.2|65572.2|790
1605665100000|2020-11-18 02:05:00|65587.7|65577.7|65608.2|65588.2|65615.5|65600.7|65586.4|65574.4|743
1605665400000|2020-11-18 02:10:00|65608.3|65588.3|65599.7|65589.7|65610.9|65595.6|65596.6|65582.6|604
1605665700000|2020-11-18 02:15:00|65599.9|65589.9|65598.8|65588.8|65607.7|65592.5|65596.1|65581.6|478
1605666000000|2020-11-18 02:20:00|65598.7|65588.7|65584.3|65574.3|65601.6|65588.9|65581.6|65570.1|474
1605666300000|2020-11-18 02:25:00|65584.4|65574.4|65575.9|65555.9|65585.4|65575.4|65567.4|65554.2|640
1605666600000|2020-11-18 02:30:00|65575.8|65555.8|65567.4|65557.4|65583.1|65568.7|65559.2|65546.9|635
1605666900000|2020-11-18 02:35:00|65567.9|65557.9|65594.6|65574.6|65595.3|65580.5|65567.1|65555|636
1605667200000|2020-11-18 02:40:00|65594.4|65574.4|65595.2|65585.2|65608.9|65594|65584|65570.5|654
1605667500000|2020-11-18 02:45:00|65595.1|65585.1|65595|65585|65606.7|65596.7|65593.3|65578.7|588
1605667800000|2020-11-18 02:50:00|65597.1|65587.1|65595|65585|65609.1|65594|65591.4|65578.8|602
1605668100000|2020-11-18 02:55:00|65594.8|65584.8|65582.4|65572.4|65603.7|65591.3|65579|65565.2|566
1605668400000|2020-11-18 03:00:00|65582|65572|65595.1|65585.1|65613.7|65596.8|65581.8|65568.5|613
1605668700000|2020-11-18 03:05:00|65594.9|65584.9|65601.3|65591.3|65608.2|65592.8|65594.1|65579.3|488
1605669000000|2020-11-18 03:10:00|65601.2|65591.2|65586.5|65576.5|65604.8|65591.6|65585.5|65570.1|620
1605669300000|2020-11-18 03:15:00|65586|65576|65582.6|65572.6|65591|65577.8|65575.1|65564|501
1605669600000|2020-11-18 03:20:00|65581.8|65571.8|65555.3|65545.3|65588.5|65573.7|65554|65539|617
1605669900000|2020-11-18 03:25:00|65555.4|65545.4|65555.4|65545.4|65560.7|65549.5|65549.7|65536.5|599
1605670200000|2020-11-18 03:30:00|65555.5|65545.5|65552.9|65542.9|65563.1|65552.2|65552|65536.7|481
1605670500000|2020-11-18 03:35:00|65552.8|65542.8|65553.9|65543.9|65561.3|65546.3|65549.2|65535.6|507
1605670800000|2020-11-18 03:40:00|65554|65544|65536.6|65526.6|65561.7|65547.4|65527.8|65512.5|706
1605671100000|2020-11-18 03:45:00|65536.8|65526.8|65532.3|65522.3|65546.9|65531.8|65521.3|65507.2|571
1605671400000|2020-11-18 03:50:00|65531.9|65521.9|65531.1|65521.1|65541.1|65528.3|65529.7|65517.7|398
1605671700000|2020-11-18 03:55:00|65531|65521|65530.1|65520.1|65538.4|65526.1|65530.1|65517.9|401
1605672000000|2020-11-18 04:00:00|65530.4|65520.4|65533.7|65523.7|65535.5|65525.5|65530.2|65520.2|255
1605672300000|2020-11-18 04:05:00|65533.8|65523.8|65523.6|65513.6|65537.2|65525.2|65523.2|65513.2|463
1605672600000|2020-11-18 04:10:00|65523.5|65513.5|65517.8|65507.8|65525.5|65515.5|65517.8|65503.8|405
1605672900000|2020-11-18 04:15:00|65518.1|65508.1|65518.3|65508.3|65523.5|65512.4|65512.2|65498.6|482
1605673200000|2020-11-18 04:20:00|65518.4|65508.4|65497.9|65487.9|65520.1|65510.1|65497.5|65484.5|558
1605673500000|2020-11-18 04:25:00|65495.4|65485.4|65468.9|65458.9|65500.5|65490.2|65466.5|65451.5|670
1605673800000|2020-11-18 04:30:00|65469.2|65459.2|65454.9|65444.9|65487|65473.7|65442.3|65426.9|746
1605674100000|2020-11-18 04:35:00|65455|65445|65428.7|65418.7|65461.2|65446.1|65421.9|65407.1|710
1605674400000|2020-11-18 04:40:00|65428.6|65418.6|65410.1|65400.1|65431.8|65421.8|65398.7|65381.1|614
1605674700000|2020-11-18 04:45:00|65410|65400|65400.6|65390.6|65419.9|65405.8|65398.3|65383.6|635
1605675000000|2020-11-18 04:50:00|65400.3|65390.3|65398.4|65388.4|65420.1|65405.4|65398.1|65387|624
1605675300000|2020-11-18 04:55:00|65398.1|65388.1|65406.4|65396.4|65421.8|65406.5|65398.1|65385.6|536
1605675600000|2020-11-18 05:00:00|65406.5|65396.5|65406.1|65396.1|65416.4|65403.6|65399.9|65385.9|652
1605675900000|2020-11-18 05:05:00|65406.2|65396.2|65415.8|65395.8|65419.3|65403.2|65402.8|65388.5|479
1605676200000|2020-11-18 05:10:00|65414.5|65394.5|65377.3|65367.3|65415.5|65400.5|65374.2|65357.5|565
1605676500000|2020-11-18 05:15:00|65377.4|65367.4|65366.2|65346.2|65389.6|65374.6|65360.9|65342.4|840
1605676800000|2020-11-18 05:20:00|65366.3|65346.3|65362.1|65352.1|65369.7|65355|65329.6|65309.6|938
1605677100000|2020-11-18 05:25:00|65362.3|65352.3|65381.4|65371.4|65393.6|65378.4|65362|65346.8|774
1605677400000|2020-11-18 05:30:00|65381.5|65371.5|65374.5|65364.5|65391.4|65376.8|65370.2|65354.5|720
1605677700000|2020-11-18 05:35:00|65374.8|65364.8|65368.2|65358.2|65379.9|65365.2|65360.5|65344.5|769
1605678000000|2020-11-18 05:40:00|65368.3|65358.3|65378.4|65368.4|65388.6|65374|65367.8|65353.1|601
1605678300000|2020-11-18 05:45:00|65378.5|65368.5|65398.3|65388.3|65406.4|65389|65378.1|65368.1|683
1605678600000|2020-11-18 05:50:00|65398.7|65388.7|65373.7|65363.7|65412.4|65398|65373|65358.7|835
1605678900000|2020-11-18 05:55:00|65372.5|65362.5|65387.3|65377.3|65397.7|65380.5|65346.5|65328.4|981
1605679200000|2020-11-18 06:00:00|65387.7|65377.7|65403.4|65383.4|65418.4|65403|65381.7|65366.5|734
1605679500000|2020-11-18 06:05:00|65403.3|65383.3|65420|65410|65428.9|65413.9|65402.2|65382.9|742
1605679800000|2020-11-18 06:10:00|65419.9|65409.9|65428.4|65418.4|65435.7|65421.5|65418|65404.2|702
1605680100000|2020-11-18 06:15:00|65427.8|65417.8|65424.6|65414.6|65442.8|65432.8|65410|65398.1|791
1605680400000|2020-11-18 06:20:00|65424.5|65414.5|65416.8|65406.8|65431.2|65421.2|65414.3|65400.5|632
1605680700000|2020-11-18 06:25:00|65416.5|65406.5|65446.2|65436.2|65455.9|65441|65416.5|65406.5|708
1605681000000|2020-11-18 06:30:00|65445.8|65435.8|65432.3|65422.3|65451.1|65441.1|65431.2|65421.2|641
1605681300000|2020-11-18 06:35:00|65432.2|65422.2|65436.1|65426.1|65438.5|65428.5|65420.9|65407.8|600
1605681600000|2020-11-18 06:40:00|65435.8|65425.8|65418|65408|65438.9|65428.9|65414.9|65404.9|567
1605681900000|2020-11-18 06:45:00|65417.9|65407.9|65437|65427|65438.4|65428.4|65415.9|65405.9|708
1605682200000|2020-11-18 06:50:00|65436.9|65426.9|65420|65410|65438.7|65428.7|65412.4|65402.4|663
1605682500000|2020-11-18 06:55:00|65420.1|65410.1|65377.7|65357.7|65420.1|65410.1|65373.5|65356.1|983
1605682800000|2020-11-18 07:00:00|65372.3|65362.3|65397.3|65387.3|65403.6|65388.6|65371.9|65357|752
1605683100000|2020-11-18 07:05:00|65397.4|65387.4|65416.2|65406.2|65426.4|65411.2|65394.7|65380.8|684
1605683400000|2020-11-18 07:10:00|65416|65406|65411.1|65401.1|65416.1|65406.1|65401.8|65391.8|670
1605683700000|2020-11-18 07:15:00|65411.7|65401.7|65394.3|65384.3|65413|65403|65387.4|65372.6|618
1605684000000|2020-11-18 07:20:00|65394.6|65384.6|65390|65380|65397|65387|65379.7|65366.6|693
1605684300000|2020-11-18 07:25:00|65390.1|65380.1|65421.4|65401.4|65421.7|65408.5|65388.3|65376.6|724
1605684600000|2020-11-18 07:30:00|65421.3|65401.3|65393.4|65383.4|65421.3|65406.6|65393|65378.6|662
1605684900000|2020-11-18 07:35:00|65392.7|65382.7|65391.2|65381.2|65394.2|65382.7|65373.5|65363.5|712
1605685200000|2020-11-18 07:40:00|65391.4|65381.4|65407.1|65397.1|65409.2|65399.2|65388.1|65378.1|653
1605685500000|2020-11-18 07:45:00|65405.7|65395.7|65413.1|65403.1|65424.1|65414.1|65403.7|65393.7|659
1605685800000|2020-11-18 07:50:00|65412.8|65402.8|65397.1|65387.1|65421.1|65411.1|65396.8|65386.8|642
1605686100000|2020-11-18 07:55:00|65397.2|65387.2|65394.2|65384.2|65401.8|65388|65381.5|65371.5|707
1605686400000|2020-11-18 08:00:00|65394.3|65384.3|65422|65412|65434.2|65418.8|65384.5|65369.1|892
1605686700000|2020-11-18 08:05:00|65422.1|65412.1|65392|65382|65424.8|65412.1|65391.5|65381.5|656
1605687000000|2020-11-18 08:10:00|65392.6|65382.6|65374|65364|65397|65384.6|65365.7|65355.7|799
1605687300000|2020-11-18 08:15:00|65374.1|65364.1|65377.5|65367.5|65398.3|65383.5|65369.8|65359.8|789
1605687600000|2020-11-18 08:20:00|65377.3|65367.3|65397.2|65387.2|65401.6|65388|65366.7|65356.7|812
1605687900000|2020-11-18 08:25:00|65397.1|65387.1|65372.1|65362.1|65400|65390|65371.8|65360.8|725
1605688200000|2020-11-18 08:30:00|65372.7|65362.7|65434|65424|65442|65427.4|65372.4|65362.4|775
1605688500000|2020-11-18 08:35:00|65436.4|65426.4|65464.9|65444.9|65483.6|65464.4|65433.3|65423.3|837
1605688800000|2020-11-18 08:40:00|65465|65445|65441.6|65431.6|65465|65448.7|65435.7|65421.6|697
1605689100000|2020-11-18 08:45:00|65441.7|65431.7|65438.5|65428.5|65447.9|65435.4|65428.6|65414.5|653
1605689400000|2020-11-18 08:50:00|65438.7|65428.7|65448.4|65438.4|65453|65438.5|65433.9|65419|580
1605689700000|2020-11-18 08:55:00|65448.6|65438.6|65465.9|65455.9|65482|65467.7|65446.1|65430.6|771
1605690000000|2020-11-18 09:00:00|65466.7|65456.7|65463.9|65453.9|65482.5|65468.3|65462.8|65449.2|719
1605690300000|2020-11-18 09:05:00|65464|65454|65458|65448|65470.3|65456.5|65451|65437.7|738
1605690600000|2020-11-18 09:10:00|65458.2|65448.2|65473.6|65463.6|65482|65466.6|65451.7|65437.2|596
1605690900000|2020-11-18 09:15:00|65473.7|65463.7|65457.4|65447.4|65473.7|65463.7|65449.6|65434.2|630
1605691200000|2020-11-18 09:20:00|65456.2|65446.2|65455.3|65445.3|65474.9|65459.8|65454.6|65439.7|562
1605691500000|2020-11-18 09:25:00|65455.1|65445.1|65469.2|65459.2|65478.1|65460.5|65453.7|65439|565
1605691800000|2020-11-18 09:30:00|65469.3|65459.3|65487.2|65467.2|65493.6|65476.2|65467.3|65455.9|674
1605692100000|2020-11-18 09:35:00|65487.1|65467.1|65487.3|65477.3|65492.5|65477.3|65472|65457.1|626
1605692400000|2020-11-18 09:40:00|65487.2|65477.2|65479.8|65469.8|65493.6|65477.9|65472.8|65457.7|705
1605692700000|2020-11-18 09:45:00|65479.7|65469.7|65483.2|65473.2|65489.3|65474.9|65473.4|65459|683
1605693000000|2020-11-18 09:50:00|65483.4|65473.4|65487.2|65467.2|65494.5|65482.6|65477.2|65463.4|580
1605693300000|2020-11-18 09:55:00|65487.1|65467.1|65455.5|65435.5|65487.6|65468.3|65450.9|65431.7|658
1605693600000|2020-11-18 10:00:00|65454.3|65434.3|65464.4|65444.4|65464.5|65449|65446|65430.9|535
1605693900000|2020-11-18 10:05:00|65464.3|65444.3|65457.5|65447.5|65467.2|65451.2|65451.9|65436.8|490
1605694200000|2020-11-18 10:10:00|65457.6|65447.6|65445.4|65425.4|65460|65447.6|65439.5|65422.2|394
1605694500000|2020-11-18 10:15:00|65445.2|65425.2|65418.3|65408.3|65445.2|65430.4|65417.3|65401.8|582
1605694800000|2020-11-18 10:20:00|65424.8|65404.8|65435.5|65415.5|65446.3|65430.5|65419.9|65403.3|541
1605695100000|2020-11-18 10:25:00|65435.3|65415.3|65433.3|65423.3|65441.1|65426|65424.2|65408.6|553
1605695400000|2020-11-18 10:30:00|65433.6|65423.6|65446.7|65436.7|65446.9|65436.8|65431.9|65419.9|610
1605695700000|2020-11-18 10:35:00|65446.6|65436.6|65448.9|65438.9|65463.5|65449.4|65446|65433.8|633
1605696000000|2020-11-18 10:40:00|65449.1|65439.1|65457|65447|65466.4|65451.7|65447.2|65433.6|746
1605696300000|2020-11-18 10:45:00|65457.2|65447.2|65463.1|65443.1|65468|65453.1|65449.6|65433.6|579
1605696600000|2020-11-18 10:50:00|65463.2|65443.2|65460.6|65450.6|65476|65459.3|65457.3|65442.1|501
1605696900000|2020-11-18 10:55:00|65465.3|65445.3|65454|65444|65469.4|65454|65453.2|65437.8|440
1605697200000|2020-11-18 11:00:00|65454.2|65444.2|65456.7|65446.7|65465.7|65450.2|65450.1|65434.4|566
1605697500000|2020-11-18 11:05:00|65457|65447|65467.3|65447.3|65467.5|65452.8|65454|65438.6|526
1605697800000|2020-11-18 11:10:00|65466.8|65446.8|65463.2|65453.2|65470.2|65455.6|65457.7|65442.5|440
1605698100000|2020-11-18 11:15:00|65463.4|65453.4|65465.4|65455.4|65470.6|65455.7|65457.3|65441.9|416
1605698400000|2020-11-18 11:20:00|65465.5|65455.5|65492.2|65482.2|65493.2|65483.2|65465.5|65455.5|456
1605698700000|2020-11-18 11:25:00|65492.1|65482.1|65488|65478|65494.5|65483.9|65486.4|65473.5|526
1605699000000|2020-11-18 11:30:00|65487.6|65477.6|65481.4|65471.4|65490.1|65480.1|65473.6|65460.5|524
1605699300000|2020-11-18 11:35:00|65481.7|65471.7|65477.5|65467.5|65489.2|65479.1|65471.6|65457.1|574
1605699600000|2020-11-18 11:40:00|65480.1|65470.1|65458.7|65448.7|65484.2|65470.4|65456.7|65441.3|528
1605699900000|2020-11-18 11:45:00|65458.8|65448.8|65465.9|65455.9|65481|65461|65455.4|65440.5|763
1605700200000|2020-11-18 11:50:00|65470.9|65450.9|65474.1|65464.1|65480.6|65466.2|65461.1|65446.8|605
1605700500000|2020-11-18 11:55:00|65474.2|65464.2|65483.6|65463.6|65488.1|65473.3|65471.5|65456.2|610
1605700800000|2020-11-18 12:00:00|65483.9|65463.9|65516.4|65496.4|65519.9|65503|65476.6|65459.4|854
1605701100000|2020-11-18 12:05:00|65515.9|65495.9|65520.5|65510.5|65526.3|65511.8|65511|65491|840
1605701400000|2020-11-18 12:10:00|65520.7|65510.7|65511.4|65491.4|65524.4|65510.7|65497.4|65483.3|746
1605701700000|2020-11-18 12:15:00|65505.9|65495.9|65512|65492|65519.1|65503.4|65502.8|65487.3|734
1605702000000|2020-11-18 12:20:00|65511.1|65491.1|65497.2|65477.2|65511.3|65494.8|65491|65473.1|548
1605702300000|2020-11-18 12:25:00|65497.3|65477.3|65494.6|65474.6|65499.2|65482.2|65481.5|65462.9|695
1605702600000|2020-11-18 12:30:00|65494.5|65474.5|65506.2|65486.2|65507.8|65492.7|65484.5|65469.1|712
1605702900000|2020-11-18 12:35:00|65506.3|65486.3|65519|65499|65526.5|65510.8|65500.8|65486.2|700
1605703200000|2020-11-18 12:40:00|65518.9|65498.9|65503.7|65493.7|65518.9|65502.3|65500.3|65486.9|589
1605703500000|2020-11-18 12:45:00|65503.6|65493.6|65503.3|65493.3|65513.3|65494|65492.6|65477.7|625
1605703800000|2020-11-18 12:50:00|65503.2|65493.2|65531.2|65511.2|65531.2|65513.7|65503.2|65488.8|647
1605704100000|2020-11-18 12:55:00|65532|65512|65526.4|65516.4|65533|65517.8|65518.5|65502.2|678
1605704400000|2020-11-18 13:00:00|65526.6|65516.6|65535.6|65515.6|65536.3|65520.8|65502.7|65486.6|859
1605704700000|2020-11-18 13:05:00|65535.5|65515.5|65527.3|65517.3|65535.6|65519.5|65513.2|65501.6|812
1605705000000|2020-11-18 13:10:00|65527.2|65517.2|65567.1|65547.1|65568|65548|65523.9|65513.3|755
1605705300000|2020-11-18 13:15:00|65566.6|65546.6|65595.4|65575.4|65610.8|65592|65566.6|65546.6|910
1605705600000|2020-11-18 13:20:00|65595.6|65575.6|65638|65618|65647|65627|65573.3|65553.3|907
1605705900000|2020-11-18 13:25:00|65637.6|65617.6|65656|65636|65656.2|65636.2|65621|65601|843
1605706200000|2020-11-18 13:30:00|65655.2|65635.2|65666.5|65646.5|65682.5|65662.5|65643.7|65623.7|838
1605706500000|2020-11-18 13:35:00|65666.3|65646.3|65658.2|65638.2|65671.7|65653.5|65653.3|65633.3|730
1605706800000|2020-11-18 13:40:00|65658.8|65638.8|65653.3|65643.3|65663.5|65647.1|65642.3|65622.3|717
1605707100000|2020-11-18 13:45:00|65653.2|65643.2|65616.8|65596.8|65658.1|65643.2|65616.6|65596.6|864
1605707400000|2020-11-18 13:50:00|65619.3|65599.3|65621.1|65601.1|65628.5|65612.5|65607.8|65592.5|761
1605707700000|2020-11-18 13:55:00|65620.9|65600.9|65611.2|65601.2|65623.2|65605.9|65602.5|65582.5|787
1605708000000|2020-11-18 14:00:00|65615|65595|65611.4|65601.4|65642.1|65622.1|65603.9|65586.6|851
1605708300000|2020-11-18 14:05:00|65611.5|65601.5|65617.5|65607.5|65623|65607.7|65602.2|65587|768
1605708600000|2020-11-18 14:10:00|65617.6|65607.6|65604.5|65594.5|65620.8|65607.6|65601.6|65586.6|719
1605708900000|2020-11-18 14:15:00|65604.3|65594.3|65605.3|65595.3|65610.8|65596.6|65591.3|65576.9|714
1605709200000|2020-11-18 14:20:00|65605.8|65595.8|65590.2|65580.2|65609.5|65597.2|65589.4|65575.9|696
1605709500000|2020-11-18 14:25:00|65590.3|65580.3|65590.9|65580.9|65600.2|65587.1|65580.5|65567.6|674
1605709800000|2020-11-18 14:30:00|65590.8|65580.8|65616.5|65596.5|65622.9|65605.6|65590.5|65575.6|893
1605710100000|2020-11-18 14:35:00|65617.5|65597.5|65618.6|65598.6|65622.1|65607|65606|65586.9|842
1605710400000|2020-11-18 14:40:00|65618.5|65598.5|65612.4|65602.4|65621.2|65606.8|65600.3|65583.8|874
1605710700000|2020-11-18 14:45:00|65612.3|65602.3|65617.1|65607.1|65622.6|65607.9|65606.2|65591.7|753
1605711000000|2020-11-18 14:50:00|65616.9|65606.9|65632.2|65612.2|65633.4|65618.7|65616.1|65601.3|788
1605711300000|2020-11-18 14:55:00|65631.7|65611.7|65628.6|65608.6|65636.8|65622.2|65620.1|65605.8|827
1605711600000|2020-11-18 15:00:00|65628.7|65608.7|65621.3|65601.3|65633.3|65617.4|65615.5|65601.1|742
1605711900000|2020-11-18 15:05:00|65621.4|65601.4|65598.1|65578.1|65623.3|65607.9|65593.8|65578|684
1605712200000|2020-11-18 15:10:00|65597.9|65577.9|65588.2|65578.2|65604.8|65590.1|65581|65566.4|753
1605712500000|2020-11-18 15:15:00|65588|65578|65585.5|65575.5|65600.4|65586.6|65584.4|65569|770
1605712800000|2020-11-18 15:20:00|65585.7|65575.7|65575.4|65555.4|65588.9|65575.9|65570.2|65555.1|621
1605713100000|2020-11-18 15:25:00|65575.5|65555.5|65570.4|65560.4|65583.1|65568|65569.4|65551.8|566
1605713400000|2020-11-18 15:30:00|65570.7|65560.7|65574.2|65564.2|65588.5|65572.8|65567.3|65553.2|783
1605713700000|2020-11-18 15:35:00|65574|65564|65580.7|65570.7|65586.3|65573.5|65570.6|65555.4|773
1605714000000|2020-11-18 15:40:00|65579.7|65569.7|65590.3|65580.3|65598.7|65583.3|65579.7|65568.7|638
1605714300000|2020-11-18 15:45:00|65590.6|65580.6|65599|65579|65600.3|65583.7|65581.2|65566|716
1605714600000|2020-11-18 15:50:00|65593.8|65583.8|65574.3|65554.3|65598.2|65583.8|65567.6|65551.3|774
1605714900000|2020-11-18 15:55:00|65574.1|65554.1|65564.3|65554.3|65575.4|65561.7|65558.9|65543.9|772
1605715200000|2020-11-18 16:00:00|65564.5|65554.5|65564.3|65554.3|65572.9|65558.6|65553.2|65538.7|785
1605715500000|2020-11-18 16:05:00|65564.1|65554.1|65568.3|65558.3|65571|65559.2|65561.4|65546.2|568
1605715800000|2020-11-18 16:10:00|65568.5|65558.5|65571.2|65561.2|65575.9|65562.1|65562.2|65546.7|649
1605716100000|2020-11-18 16:15:00|65570.9|65560.9|65578.7|65568.7|65586.4|65571.3|65570.6|65555.1|599
1605716400000|2020-11-18 16:20:00|65578.5|65568.5|65590.8|65570.8|65593.4|65578.1|65577.1|65562.8|566
1605716700000|2020-11-18 16:25:00|65590.7|65570.7|65596.3|65586.3|65601.5|65586.4|65585|65567|629
1605717000000|2020-11-18 16:30:00|65601.3|65581.3|65578.7|65568.7|65601.7|65586.6|65578.4|65563.5|571
1605717300000|2020-11-18 16:35:00|65578.8|65568.8|65588.7|65568.7|65589.1|65573.9|65571.1|65554.3|660
1605717600000|2020-11-18 16:40:00|65588.4|65568.4|65585.7|65565.7|65593.5|65576.6|65576.3|65560.5|670
1605717900000|2020-11-18 16:45:00|65585.9|65565.9|65580.5|65560.5|65591.6|65576.4|65577.1|65558.5|581
1605718200000|2020-11-18 16:50:00|65580.3|65560.3|65574.8|65554.8|65580.5|65564.6|65566.7|65551.6|409
1605718500000|2020-11-18 16:55:00|65574.9|65554.9|65567.3|65547.3|65574.9|65558.9|65561.3|65546.2|472
1605718800000|2020-11-18 17:00:00|65566.7|65546.7|65566.8|65546.8|65569.1|65554.1|65559.7|65544.3|483
1605719100000|2020-11-18 17:05:00|65566.6|65546.6|65564.3|65544.3|65569.8|65551.5|65555.3|65539.9|547
1605719400000|2020-11-18 17:10:00|65564.1|65544.1|65549.2|65529.2|65568.5|65552|65547.9|65527.9|550
1605719700000|2020-11-18 17:15:00|65550.1|65530.1|65546.4|65526.4|65555.8|65536.3|65533.8|65516.7|615
1605720000000|2020-11-18 17:20:00|65546.3|65526.3|65550.6|65530.6|65552.4|65537.3|65540.5|65525.7|445
1605720300000|2020-11-18 17:25:00|65550.7|65530.7|65543.3|65533.3|65553.4|65538.1|65543.2|65528.3|473
1605720600000|2020-11-18 17:30:00|65543.1|65533.1|65552.1|65532.1|65552.3|65537.6|65540.6|65526.4|480
1605720900000|2020-11-18 17:35:00|65551.9|65531.9|65556.7|65536.7|65557.3|65542.2|65541.7|65526|396
1605721200000|2020-11-18 17:40:00|65556.6|65536.6|65553.9|65533.9|65557.9|65543|65550.5|65533.1|273
1605721500000|2020-11-18 17:45:00|65554|65534|65558.2|65538.2|65558.4|65543.2|65545.3|65528.3|319
1605721800000|2020-11-18 17:50:00|65558.1|65538.1|65562|65542|65563.4|65547.2|65549.6|65535|419
1605722100000|2020-11-18 17:55:00|65561.9|65541.9|65563.9|65543.9|65567.9|65552.4|65558.5|65541.6|451
1605722400000|2020-11-18 18:00:00|65564|65544|65557.5|65537.5|65564.1|65549.2|65553.1|65536.9|486
1605722700000|2020-11-18 18:05:00|65557.3|65537.3|65539.9|65529.9|65559.2|65539.2|65535.4|65519.4|568
1605723000000|2020-11-18 18:10:00|65540|65530|65545|65525|65545.6|65530.6|65538.7|65523.6|372
1605723300000|2020-11-18 18:15:00|65544.9|65524.9|65544.3|65524.3|65546.7|65532|65538.8|65523.6|284
1605723600000|2020-11-18 18:20:00|65544.7|65524.7|65540.8|65530.8|65547|65532|65539.5|65524.2|222
1605723900000|2020-11-18 18:25:00|65540.7|65530.7|65565.6|65545.6|65566.3|65547.8|65540.3|65526.4|476
1605724200000|2020-11-18 18:30:00|65565.2|65545.2|65564.1|65544.1|65566.4|65550.5|65556|65539.9|528
1605724500000|2020-11-18 18:35:00|65564.2|65544.2|65555|65545|65566|65549.3|65554.3|65537.7|407
1605724800000|2020-11-18 18:40:00|65555.1|65545.1|65555.9|65535.9|65561.7|65546.9|65550.2|65533.8|504
1605725100000|2020-11-18 18:45:00|65555.4|65535.4|65559.6|65539.6|65563.6|65544.5|65551.4|65533.8|575
1605725400000|2020-11-18 18:50:00|65560|65540|65560|65540|65561|65546.1|65549.8|65534.1|464
1605725700000|2020-11-18 18:55:00|65559.4|65539.4|65562.2|65542.2|65565.8|65549.4|65551|65536.4|487
1605726000000|2020-11-18 19:00:00|65562.5|65542.5|65555.2|65545.2|65563.9|65548.9|65554|65539.4|441
1605726300000|2020-11-18 19:05:00|65553.1|65543.1|65557.7|65537.7|65558.8|65544|65548.7|65532.5|421
1605726600000|2020-11-18 19:10:00|65557.9|65537.9|65565.2|65545.2|65565.2|65549.7|65553.4|65537.1|446
1605726900000|2020-11-18 19:15:00|65565.4|65545.4|65573.6|65553.6|65573.8|65558.8|65560|65544.2|504
1605727200000|2020-11-18 19:20:00|65573.5|65553.5|65582.7|65562.7|65583.4|65567.6|65568.2|65550.4|492
1605727500000|2020-11-18 19:25:00|65577.4|65567.4|65584.4|65564.4|65588.3|65573|65577.2|65562|516
1605727800000|2020-11-18 19:30:00|65584.3|65564.3|65574.2|65554.2|65586.2|65571.7|65570.1|65552.8|512
1605728100000|2020-11-18 19:35:00|65574.3|65554.3|65573.6|65553.6|65578.8|65564.1|65568.5|65553|396
1605728400000|2020-11-18 19:40:00|65573.5|65553.5|65562.7|65542.7|65573.9|65557.4|65560.6|65541.6|456
1605728700000|2020-11-18 19:45:00|65562.8|65542.8|65562.6|65542.6|65563.1|65546.4|65555.8|65540|272
1605729000000|2020-11-18 19:50:00|65562.7|65542.7|65560.3|65540.3|65562.8|65546.5|65556.1|65538.4|224
1605729300000|2020-11-18 19:55:00|65560.2|65540.2|65564|65544|65565.6|65548.5|65558.2|65538.2|308
1605729600000|2020-11-18 20:00:00|65563.9|65543.9|65571.3|65551.3|65573.5|65553.5|65563.9|65543.9|324
1605729900000|2020-11-18 20:05:00|65571.4|65551.4|65568.6|65548.6|65571.7|65551.7|65568.3|65548.3|288
1605730200000|2020-11-18 20:10:00|65568.8|65548.8|65562.8|65542.8|65569.2|65549.2|65562.1|65542.1|276
1605730500000|2020-11-18 20:15:00|65563.1|65543.1|65573.5|65553.5|65573.9|65553.9|65561.5|65541.5|299
1605730800000|2020-11-18 20:20:00|65573.6|65553.6|65577.2|65557.2|65577.8|65557.8|65572.4|65552.4|223
1605731100000|2020-11-18 20:25:00|65576.9|65556.9|65583.1|65563.1|65583.6|65563.6|65576.2|65556.2|241
1605731400000|2020-11-18 20:30:00|65583.2|65563.2|65592.7|65572.7|65599.6|65579.6|65583|65563|358
1605731700000|2020-11-18 20:35:00|65592.8|65572.8|65599.9|65579.9|65600.6|65580.6|65592.8|65572.8|316
1605732000000|2020-11-18 20:40:00|65599.8|65579.8|65608.6|65588.6|65609.1|65589.1|65599.3|65579.3|365
1605732300000|2020-11-18 20:45:00|65608.5|65588.5|65620|65600|65625.4|65605.4|65607.1|65587.1|395
1605732600000|2020-11-18 20:50:00|65620.1|65600.1|65613.8|65593.8|65620.6|65604.2|65612.1|65592.1|374
1605732900000|2020-11-18 20:55:00|65612.8|65592.8|65605.5|65585.5|65613.7|65594.1|65604.1|65584.5|376
1605733200000|2020-11-18 21:00:00|65605.6|65585.6|65608.8|65588.8|65610.1|65590.1|65604|65584|245
1605733500000|2020-11-18 21:05:00|65608.9|65588.9|65611.3|65591.3|65611.9|65591.9|65607.6|65587.6|332
1605733800000|2020-11-18 21:10:00|65611.4|65591.4|65627.5|65607.5|65629.7|65609.7|65610.8|65590.8|333
1605734100000|2020-11-18 21:15:00|65627.7|65607.7|65628.1|65608.1|65629.2|65612.4|65622.3|65607.2|183
1605734400000|2020-11-18 21:20:00|65628.4|65608.4|65627.2|65607.2|65629.1|65612.3|65622|65606.5|160
1605734700000|2020-11-18 21:25:00|65627.1|65607.1|65627.3|65607.3|65628.4|65610.9|65620.9|65606.2|135
1605735000000|2020-11-18 21:30:00|65626.6|65606.6|65627.8|65607.8|65631.7|65611.7|65624.2|65604.2|227
1605735300000|2020-11-18 21:35:00|65628.1|65608.1|65628.7|65608.7|65631.8|65611.8|65628.1|65608.1|199
1605735600000|2020-11-18 21:40:00|65630.6|65610.6|65630.8|65610.8|65633.7|65613.7|65628.4|65608.4|153
1605735900000|2020-11-18 21:45:00|65630.9|65610.9|65636.1|65616.1|65638.3|65618.3|65629.4|65609.4|239
1605736200000|2020-11-18 21:50:00|65636.3|65616.3|65633.3|65613.3|65637.6|65617.6|65632.1|65612.1|189
1605736500000|2020-11-18 21:55:00|65633.7|65613.7|65631.9|65611.9|65648.6|65619.3|65631.5|65568.9|239
1605736800000|2020-11-18 22:00:00|65641.6|65553.2|65635.7|65534.3|65643.8|65554.1|65634.1|65533.9|50
1605737100000|2020-11-18 22:05:00|65639.2|65532.5|65631.8|65545.4|65650.4|65572.5|65624.5|65518.8|108
1605737400000|2020-11-18 22:10:00|65634.6|65536.8|65642.1|65571.1|65651.4|65586.5|65625.1|65530.1|224
1605737700000|2020-11-18 22:15:00|65632.8|65581.5|65634.2|65575.6|65650.2|65605.2|65620.9|65555.2|197
1605738000000|2020-11-18 22:20:00|65644.4|65585.8|65623|65584.1|65644.4|65590.7|65608.6|65569.1|182
1605738300000|2020-11-18 22:25:00|65628|65580.2|65617.9|65585.7|65645.8|65587.4|65611.8|65557.2|180
1605738600000|2020-11-18 22:30:00|65610.5|65590.5|65597.5|65577.5|65628.9|65591.2|65595.7|65566.7|222
1605738900000|2020-11-18 22:35:00|65597.3|65577.3|65603.5|65583.5|65606.7|65583.7|65588|65562.7|274
1605739200000|2020-11-18 22:40:00|65604.3|65584.3|65602.4|65582.4|65604.3|65584.3|65598.8|65578.8|189
1605739500000|2020-11-18 22:45:00|65602.5|65582.5|65611.5|65591.5|65625.4|65594.5|65598.6|65578.6|156
1605739800000|2020-11-18 22:50:00|65613.5|65593.5|65618.2|65598.2|65633.1|65600.6|65604.6|65582.2|237
1605740100000|2020-11-18 22:55:00|65617.9|65597.9|65646.2|65601|65651.6|65620.7|65617.9|65592.3|304
1605740400000|2020-11-18 23:00:00|65644.9|65600.5|65644.9|65599|65649.3|65615|65633.7|65596.2|171
1605740700000|2020-11-18 23:05:00|65646|65598.5|65642.4|65596.5|65649.6|65611.3|65631.3|65594.8|115
1605741000000|2020-11-18 23:10:00|65640.5|65597.8|65637.6|65603.5|65649.7|65614.2|65631.9|65595.8|195
1605741300000|2020-11-18 23:15:00|65635.9|65601.5|65634.8|65603.7|65640.2|65615.2|65627.4|65600.1|183
1605741600000|2020-11-18 23:20:00|65630.8|65610.8|65633.9|65613.9|65643.1|65616.3|65628.7|65601.6|191
1605741900000|2020-11-18 23:25:00|65634.2|65614.2|65637.3|65617.3|65641.8|65617.8|65629.5|65606.9|165
1605742200000|2020-11-18 23:30:00|65641.3|65607.3|65635.5|65615.5|65641.3|65616.7|65630.3|65605.9|191
1605742500000|2020-11-18 23:35:00|65635.9|65615.9|65638.2|65618.2|65641.9|65621.9|65630.8|65608.5|200
1605742800000|2020-11-18 23:40:00|65638.3|65618.3|65640.1|65620.1|65640.8|65620.8|65636.2|65616.2|158
1605743100000|2020-11-18 23:45:00|65638.8|65618.8|65644.9|65624.9|65646.4|65626.4|65637.6|65617.6|232
1605743400000|2020-11-18 23:50:00|65642.6|65622.6|65642|65622|65677.6|65631.5|65636.9|65616.9|302
1605743700000|2020-11-18 23:55:00|65641.6|65621.6|65694.4|65674.4|65701.1|65676|65640.9|65620.9|385
1605744000000|2020-11-19 00:00:00|65693.8|65673.8|65701.3|65681.3|65707.5|65687.5|65688.3|65668.3|540
1605744300000|2020-11-19 00:05:00|65700.5|65680.5|65702.2|65682.2|65703|65683|65688.4|65668.4|600
1605744600000|2020-11-19 00:10:00|65702.8|65682.8|65724.7|65704.7|65751.9|65731.9|65702.8|65682.8|646
1605744900000|2020-11-19 00:15:00|65724.4|65704.4|65708.1|65688.1|65726.2|65706.2|65700.7|65680.7|546
1605745200000|2020-11-19 00:20:00|65708.8|65688.8|65688.3|65668.3|65711.9|65691.9|65681.8|65661.8|455
1605745500000|2020-11-19 00:25:00|65687.8|65667.8|65710.7|65690.7|65712.7|65692.7|65686.1|65666.1|447
1605745800000|2020-11-19 00:30:00|65710.6|65690.6|65676.5|65656.5|65712.3|65692.3|65670.7|65650.7|525
1605746100000|2020-11-19 00:35:00|65676.1|65656.1|65660.2|65640.2|65677.6|65657.6|65653.2|65633.2|564
1605746400000|2020-11-19 00:40:00|65661|65641|65675.5|65655.5|65678.1|65658.1|65660.9|65640.9|469
1605746700000|2020-11-19 00:45:00|65675.6|65655.6|65669.1|65649.1|65676.3|65656.3|65659.2|65643.2|469
1605747000000|2020-11-19 00:50:00|65668.8|65648.8|65658.3|65638.3|65675|65655|65658.3|65638.3|520
1605747300000|2020-11-19 00:55:00|65656|65636|65680.7|65660.7|65695.7|65675.7|65656|65636|616
1605747600000|2020-11-19 01:00:00|65679.7|65659.7|65684.2|65664.2|65704.8|65684.8|65678.2|65658.2|857
1605747900000|2020-11-19 01:05:00|65684.4|65664.4|65663.1|65643.1|65687.4|65667.4|65654.3|65634.3|710
1605748200000|2020-11-19 01:10:00|65663.3|65643.3|65673.8|65653.8|65679.8|65659.8|65652.2|65632.2|714
1605748500000|2020-11-19 01:15:00|65673.9|65653.9|65645.2|65625.2|65674.2|65654.2|65643.7|65623.7|677
1605748800000|2020-11-19 01:20:00|65645.3|65625.3|65617.7|65597.7|65646.9|65626.9|65611.3|65591.3|770
1605749100000|2020-11-19 01:25:00|65617.5|65597.5|65625.4|65605.4|65636.5|65618.5|65611.3|65591.3|695
1605749400000|2020-11-19 01:30:00|65625.1|65605.1|65629.6|65619.6|65648.6|65631.8|65619.7|65599.7|872
1605749700000|2020-11-19 01:35:00|65629.7|65619.7|65630.2|65610.2|65653.5|65638.8|65618.2|65601.2|804
1605750000000|2020-11-19 01:40:00|65630.3|65610.3|65641.7|65621.7|65652|65635.7|65617.7|65603.1|804
1605750300000|2020-11-19 01:45:00|65641.9|65621.9|65639.9|65619.9|65648.2|65632.1|65624.8|65609.2|791
1605750600000|2020-11-19 01:50:00|65640.7|65620.7|65611.4|65591.4|65643.2|65627.7|65593.5|65577.2|830
1605750900000|2020-11-19 01:55:00|65611.6|65591.6|65607.7|65587.7|65613.2|65597.8|65588.2|65569.1|803
1605751200000|2020-11-19 02:00:00|65608.3|65588.3|65594.1|65584.1|65610.6|65595.7|65587.8|65572.3|672
1605751500000|2020-11-19 02:05:00|65594.2|65584.2|65626.9|65616.9|65632.5|65617.3|65594.2|65581.7|718
1605751800000|2020-11-19 02:10:00|65626.8|65616.8|65640.4|65620.4|65646.7|65631.9|65626.1|65615.3|514
1605752100000|2020-11-19 02:15:00|65640.3|65620.3|65630.8|65620.8|65645.7|65633.1|65629.1|65614.3|576
1605752400000|2020-11-19 02:20:00|65631.2|65621.2|65640.4|65630.4|65649.7|65634.9|65630.3|65615.7|643
1605752700000|2020-11-19 02:25:00|65639.9|65629.9|65637|65627|65648.1|65633.6|65635.4|65620.6|703
1605753000000|2020-11-19 02:30:00|65637.3|65627.3|65616.5|65596.5|65638.9|65628.9|65608.3|65593.3|745
1605753300000|2020-11-19 02:35:00|65616.4|65596.4|65580.3|65570.3|65622.8|65607.8|65576.4|65562.6|754
1605753600000|2020-11-19 02:40:00|65580.2|65570.2|65576.1|65566.1|65603.9|65588.3|65572.7|65558.7|672
1605753900000|2020-11-19 02:45:00|65576|65566|65582|65562|65588|65572.3|65564.1|65548.6|695
1605754200000|2020-11-19 02:50:00|65581.7|65561.7|65606.7|65596.7|65615|65599.5|65571.2|65556.1|707
1605754500000|2020-11-19 02:55:00|65606.9|65596.9|65619.5|65609.5|65633.8|65618.6|65604.9|65590|757
1605754800000|2020-11-19 03:00:00|65618.8|65608.8|65607.2|65597.2|65628.6|65614.4|65603.6|65589|690
1605755100000|2020-11-19 03:05:00|65607.1|65597.1|65606.1|65596.1|65623.1|65605.4|65592.9|65577.4|644
1605755400000|2020-11-19 03:10:00|65605.9|65595.9|65623.2|65613.2|65630.6|65614.3|65604.1|65590.1|639
1605755700000|2020-11-19 03:15:00|65623.4|65613.4|65613.7|65603.7|65635.2|65620|65608.4|65596.3|772
1605756000000|2020-11-19 03:20:00|65613.4|65603.4|65627.2|65617.2|65633.9|65619.3|65613.2|65598.3|661
1605756300000|2020-11-19 03:25:00|65627.3|65617.3|65627|65617|65631.9|65617.5|65611.6|65597.3|637
1605756600000|2020-11-19 03:30:00|65626.9|65616.9|65636.8|65626.8|65641.4|65627.7|65622.8|65607.7|689
1605756900000|2020-11-19 03:35:00|65636.9|65626.9|65633.9|65623.9|65644.1|65631.2|65632.1|65616.4|513
1605757200000|2020-11-19 03:40:00|65634.4|65624.4|65638.8|65628.8|65646.9|65632.4|65631.7|65617.3|439
1605757500000|2020-11-19 03:45:00|65638.9|65628.9|65648.5|65638.5|65654|65639|65635.7|65620.8|454
1605757800000|2020-11-19 03:50:00|65648.3|65638.3|65635.5|65625.5|65648.8|65638.7|65634.5|65620.1|447
1605758100000|2020-11-19 03:55:00|65635.4|65625.4|65639.2|65629.2|65647.7|65634.3|65632.9|65619.3|578
1605758400000|2020-11-19 04:00:00|65639|65629|65639.7|65619.7|65647.6|65632.3|65632|65617.2|592
1605758700000|2020-11-19 04:05:00|65639.8|65619.8|65635.3|65625.3|65640.7|65625.9|65631.9|65617.5|447
1605759000000|2020-11-19 04:10:00|65635.4|65625.4|65634|65624|65640.3|65627.1|65631.8|65620.3|326
1605759300000|2020-11-19 04:15:00|65634.9|65624.9|65652.5|65642.5|65660.6|65645|65633|65623|418
1605759600000|2020-11-19 04:20:00|65652.6|65642.6|65656.8|65646.8|65672.2|65659.5|65652.5|65642.5|539
1605759900000|2020-11-19 04:25:00|65656.6|65646.6|65658.5|65648.5|65665.6|65652.6|65653.8|65640.5|388
1605760200000|2020-11-19 04:30:00|65658.6|65648.6|65656.6|65646.6|65668.3|65653.5|65656.6|65641.7|413
1605760500000|2020-11-19 04:35:00|65656.4|65646.4|65652.1|65642.1|65664.2|65649.6|65649.4|65634.3|396
1605760800000|2020-11-19 04:40:00|65652.2|65642.2|65654.1|65644.1|65658|65644.4|65648.8|65636.1|388
1605761100000|2020-11-19 04:45:00|65654|65644|65647.2|65637.2|65654.1|65644.1|65646.9|65636.9|426
1605761400000|2020-11-19 04:50:00|65647|65637|65652|65642|65658.4|65644.7|65646.4|65631.5|403
1605761700000|2020-11-19 04:55:00|65651.7|65641.7|65667.3|65657.3|65668.8|65657.6|65648.3|65633.7|435
1605762000000|2020-11-19 05:00:00|65667.4|65657.4|65663.6|65653.6|65679.3|65665.2|65659|65644.7|582
1605762300000|2020-11-19 05:05:00|65663.7|65653.7|65663.5|65653.5|65676.9|65662.1|65661.2|65646.1|539
1605762600000|2020-11-19 05:10:00|65664.1|65654.1|65671.4|65661.4|65676.8|65663.9|65662.3|65647.1|503
1605762900000|2020-11-19 05:15:00|65670.7|65660.7|65661.4|65651.4|65679.6|65668.7|65658.9|65644.2|472
1605763200000|2020-11-19 05:20:00|65661.6|65651.6|65665.4|65655.4|65671|65657|65661|65646.1|293
1605763500000|2020-11-19 05:25:00|65664.7|65654.7|65654.9|65644.9|65665.8|65655.8|65651.5|65639.7|422
1605763800000|2020-11-19 05:30:00|65655|65645|65652|65642|65656|65646|65643.8|65632.5|576
1605764100000|2020-11-19 05:35:00|65651.8|65641.8|65653.8|65643.8|65657.8|65646.1|65648.7|65636.1|558
1605764400000|2020-11-19 05:40:00|65654|65644|65671.6|65661.6|65674.2|65664.2|65653.8|65643.8|696
1605764700000|2020-11-19 05:45:00|65671.5|65661.5|65680.9|65670.9|65686|65671|65669.1|65659.1|553
1605765000000|2020-11-19 05:50:00|65680.8|65670.8|65682.7|65672.7|65690.5|65676.3|65675.7|65660.7|547
1605765300000|2020-11-19 05:55:00|65682.8|65672.8|65727.1|65717.1|65739.1|65727.2|65682.8|65672.8|881
1605765600000|2020-11-19 06:00:00|65726.5|65716.5|65701.8|65691.8|65732.9|65716.9|65692.8|65679.7|774
1605765900000|2020-11-19 06:05:00|65701.9|65691.9|65736.5|65716.5|65739|65723.5|65697.4|65684.1|675
1605766200000|2020-11-19 06:10:00|65736.6|65716.6|65741|65731|65746.9|65732.2|65728.2|65716.4|626
1605766500000|2020-11-19 06:15:00|65741.1|65731.1|65733.7|65723.7|65744.5|65733.6|65732.2|65719.5|631
1605766800000|2020-11-19 06:20:00|65733.8|65723.8|65763.4|65753.4|65775.7|65757.9|65733.2|65723.2|698
1605767100000|2020-11-19 06:25:00|65763.3|65753.3|65749.6|65739.6|65770|65755.6|65747.3|65734.7|643
1605767400000|2020-11-19 06:30:00|65749.7|65739.7|65741.7|65731.7|65761.8|65751.8|65739.2|65725.4|607
1605767700000|2020-11-19 06:35:00|65741.4|65731.4|65729.5|65709.5|65743.2|65733.2|65723.9|65709.5|639
1605768000000|2020-11-19 06:40:00|65723.7|65713.7|65724.1|65714.1|65728|65715.6|65714.3|65701|601
1605768300000|2020-11-19 06:45:00|65724.2|65714.2|65729|65719|65736.2|65725.9|65721.9|65710.2|625
1605768600000|2020-11-19 06:50:00|65728.7|65718.7|65707.5|65697.5|65731.6|65718.8|65706.9|65696.9|590
1605768900000|2020-11-19 06:55:00|65707.4|65697.4|65696|65686|65713.2|65697.9|65686.5|65675.8|876
1605769200000|2020-11-19 07:00:00|65701.7|65681.7|65708.3|65698.3|65718.8|65708.8|65697.1|65681.7|626
1605769500000|2020-11-19 07:05:00|65708.2|65698.2|65708.8|65698.8|65717.8|65705.5|65701.8|65690.6|666
1605769800000|2020-11-19 07:10:00|65708.9|65698.9|65682.1|65672.1|65708.9|65698.9|65675.7|65664.2|634
1605770100000|2020-11-19 07:15:00|65682|65672|65680.2|65670.2|65692.4|65677.6|65668.9|65658.9|606
1605770400000|2020-11-19 07:20:00|65680.1|65670.1|65686.6|65676.6|65698.9|65685.8|65677.9|65667.9|603
1605770700000|2020-11-19 07:25:00|65686.4|65676.4|65706.4|65696.4|65707|65697|65686.4|65675.5|571
1605771000000|2020-11-19 07:30:00|65706.2|65696.2|65687.3|65667.3|65708.5|65698.5|65681.1|65665.9|592
1605771300000|2020-11-19 07:35:00|65687.2|65667.2|65687.2|65677.2|65688.6|65678.6|65679|65664.1|567
1605771600000|2020-11-19 07:40:00|65687|65677|65678.8|65668.8|65694.2|65681|65668.4|65658.4|590
1605771900000|2020-11-19 07:45:00|65679|65669|65704.2|65694.2|65709.2|65695.4|65670.9|65660.9|671
1605772200000|2020-11-19 07:50:00|65704|65694|65728.9|65718.9|65728.9|65718.9|65701.3|65691.3|707
1605772500000|2020-11-19 07:55:00|65727.6|65717.6|65725.2|65715.2|65738|65728|65721|65708.6|848
1605772800000|2020-11-19 08:00:00|65725|65715|65716.1|65706.1|65728.8|65718.6|65708.9|65696.3|783
1605773100000|2020-11-19 08:05:00|65715.9|65705.9|65769.6|65749.6|65777.9|65762.8|65715.3|65705.3|830
1605773400000|2020-11-19 08:10:00|65764.3|65754.3|65792.4|65782.4|65799.3|65784.3|65762.3|65749.7|794
1605773700000|2020-11-19 08:15:00|65792.5|65782.5|65807.1|65797.1|65814|65804|65785.8|65775.8|849
1605774000000|2020-11-19 08:20:00|65807.6|65797.6|65804.4|65794.4|65811.9|65801.9|65782.8|65767.4|773
1605774300000|2020-11-19 08:25:00|65805.4|65795.4|65799.5|65789.5|65809.5|65799.5|65797.1|65785.7|706
1605774600000|2020-11-19 08:30:00|65799.6|65789.6|65793.2|65783.2|65807.6|65794.3|65790.5|65775.8|735
1605774900000|2020-11-19 08:35:00|65793.4|65783.4|65789.8|65779.8|65796.5|65784.4|65779.5|65764.5|703
1605775200000|2020-11-19 08:40:00|65789.7|65779.7|65791.9|65781.9|65808.5|65795.4|65786.5|65772.9|655
1605775500000|2020-11-19 08:45:00|65791.8|65781.8|65827.8|65817.8|65828.7|65818.3|65791.8|65780.2|723
1605775800000|2020-11-19 08:50:00|65827.7|65817.7|65861.6|65851.6|65873.1|65855.1|65826.9|65816.3|850
1605776100000|2020-11-19 08:55:00|65861.4|65851.4|65892.6|65882.6|65894.8|65883|65857.8|65843.3|860
1605776400000|2020-11-19 09:00:00|65892.5|65882.5|65891.6|65881.6|65920|65900|65884|65868.5|825
1605776700000|2020-11-19 09:05:00|65891.8|65881.8|65879.4|65869.4|65901.9|65887.5|65876|65863.1|739
1605777000000|2020-11-19 09:10:00|65878.6|65868.6|65865.7|65845.7|65890.4|65876.3|65857.8|65842.6|752
1605777300000|2020-11-19 09:15:00|65865.4|65845.4|65876.6|65866.6|65888.1|65869.4|65859.9|65845.4|805
1605777600000|2020-11-19 09:20:00|65878.5|65868.5|65905.2|65885.2|65912.6|65892.6|65878.1|65865.7|776
1605777900000|2020-11-19 09:25:00|65905|65885|65909.7|65899.7|65918.4|65905.4|65898.4|65883.4|677
1605778200000|2020-11-19 09:30:00|65910.2|65900.2|65871.2|65851.2|65912.4|65900.2|65866.5|65850|852
1605778500000|2020-11-19 09:35:00|65871.3|65851.3|65870|65850|65897.1|65882.5|65864.7|65849.9|834
1605778800000|2020-11-19 09:40:00|65870.1|65850.1|65850.8|65830.8|65872.5|65857.4|65840.7|65826.3|692
1605779100000|2020-11-19 09:45:00|65850.9|65830.9|65851.7|65841.7|65858.8|65846.8|65845.7|65830.9|690
1605779400000|2020-11-19 09:50:00|65851.8|65841.8|65835.4|65825.4|65857.7|65843.8|65834|65824|627
1605779700000|2020-11-19 09:55:00|65836|65826|65828|65818|65861.7|65844.8|65823.5|65807.9|675
1605780000000|2020-11-19 10:00:00|65828.2|65818.2|65823.9|65803.9|65836|65821.1|65810.6|65793.8|715
1605780300000|2020-11-19 10:05:00|65823.7|65803.7|65843.7|65823.7|65852.8|65836.7|65818.2|65803.6|544
1605780600000|2020-11-19 10:10:00|65843.8|65823.8|65872.7|65852.7|65873.3|65854.7|65843.5|65823.5|598
1605780900000|2020-11-19 10:15:00|65877.1|65857.1|65859.4|65839.4|65885|65869.3|65859|65839|699
1605781200000|2020-11-19 10:20:00|65859.7|65839.7|65849.1|65829.1|65872.3|65853.6|65840|65824.4|626
1605781500000|2020-11-19 10:25:00|65849.2|65829.2|65867.5|65847.5|65877.5|65861.6|65839.8|65824.6|611
1605781800000|2020-11-19 10:30:00|65862.9|65852.9|65849.9|65829.9|65876.4|65856.4|65845|65827.9|708
1605782100000|2020-11-19 10:35:00|65849.6|65829.6|65844.5|65824.5|65852.3|65837.5|65836.9|65821.3|641
1605782400000|2020-11-19 10:40:00|65844.4|65824.4|65843.1|65833.1|65853|65838.1|65834.5|65818.9|612
1605782700000|2020-11-19 10:45:00|65843.2|65833.2|65841.7|65831.7|65857.1|65840.9|65841.7|65827.1|624
1605783000000|2020-11-19 10:50:00|65841.8|65831.8|65827.6|65817.6|65842.3|65832.3|65826.7|65812.6|638
1605783300000|2020-11-19 10:55:00|65827.5|65817.5|65834.4|65824.4|65841.4|65826.7|65821.3|65809.3|504
1605783600000|2020-11-19 11:00:00|65835|65825|65828.6|65818.6|65839.9|65827.9|65819|65804.9|690
1605783900000|2020-11-19 11:05:00|65828.7|65818.7|65831.5|65821.5|65846.8|65832.4|65827.4|65813.4|693
1605784200000|2020-11-19 11:10:00|65835.9|65815.9|65826.5|65816.5|65836.3|65822.3|65816.7|65802.5|690
1605784500000|2020-11-19 11:15:00|65826.7|65816.7|65841.5|65831.5|65848.1|65832.7|65823.7|65808.9|709
1605784800000|2020-11-19 11:20:00|65841.4|65831.4|65837.7|65817.7|65846.6|65832.4|65828.5|65815.2|673
1605785100000|2020-11-19 11:25:00|65837.4|65817.4|65833.1|65813.1|65840.5|65826.9|65826.4|65812.7|595
1605785400000|2020-11-19 11:30:00|65833.3|65813.3|65834.6|65824.6|65836.1|65824.9|65822.5|65809.2|477
1605785700000|2020-11-19 11:35:00|65834.3|65824.3|65821.2|65811.2|65847.9|65832.2|65814|65802.6|628
1605786000000|2020-11-19 11:40:00|65821.3|65811.3|65810.3|65790.3|65825.6|65811.3|65801.4|65785.3|677
1605786300000|2020-11-19 11:45:00|65811|65791|65805.6|65795.6|65811.9|65797.2|65797.4|65784.1|597
1605786600000|2020-11-19 11:50:00|65805.9|65795.9|65806.8|65796.8|65813.4|65799.2|65797.7|65785|511
1605786900000|2020-11-19 11:55:00|65807|65797|65792.8|65782.8|65812.4|65798.6|65791.1|65775.6|634
1605787200000|2020-11-19 12:00:00|65792.3|65782.3|65771.4|65761.4|65801.2|65786.6|65764.1|65750.8|709
1605787500000|2020-11-19 12:05:00|65771.2|65761.2|65768.3|65758.3|65778.9|65768.7|65768|65755|599
1605787800000|2020-11-19 12:10:00|65768.2|65758.2|65770.6|65760.6|65772.8|65762.8|65762.3|65750.8|520
1605788100000|2020-11-19 12:15:00|65770.8|65760.8|65779.2|65769.2|65780.4|65770.4|65767.5|65756.9|503
1605788400000|2020-11-19 12:20:00|65779|65769|65788|65778|65790.8|65780.8|65774.6|65759.9|635
1605788700000|2020-11-19 12:25:00|65787.6|65777.6|65789.3|65779.3|65798.7|65784.9|65784.1|65773.5|586
1605789000000|2020-11-19 12:30:00|65789.2|65779.2|65799.9|65779.9|65806.9|65787.1|65776.9|65761.4|681
1605789300000|2020-11-19 12:35:00|65797.6|65777.6|65793.2|65773.2|65803.3|65787.9|65783.6|65766.5|652
1605789600000|2020-11-19 12:40:00|65793.1|65773.1|65777|65767|65793.3|65778.4|65773.6|65758.1|578
1605789900000|2020-11-19 12:45:00|65776.9|65766.9|65781.8|65771.8|65789.7|65775|65776|65760.5|579
1605790200000|2020-11-19 12:50:00|65781.9|65771.9|65786.8|65766.8|65791.3|65776.3|65778|65762.9|648
1605790500000|2020-11-19 12:55:00|65786.9|65766.9|65800.6|65780.6|65800.6|65784.8|65778.1|65763.3|693
1605790800000|2020-11-19 13:00:00|65800.1|65780.1|65809.4|65799.4|65829.2|65812.4|65794.2|65779.2|858
1605791100000|2020-11-19 13:05:00|65809.5|65799.5|65805.9|65795.9|65817.7|65803|65803.2|65790.3|686
1605791400000|2020-11-19 13:10:00|65805.7|65795.7|65797.4|65787.4|65810.9|65795.9|65792.3|65777.4|732
1605791700000|2020-11-19 13:15:00|65797.3|65787.3|65795.9|65775.9|65816.6|65798|65787.1|65772|706
1605792000000|2020-11-19 13:20:00|65797|65777|65800.2|65790.2|65805.2|65790.8|65791.4|65776.4|714
1605792300000|2020-11-19 13:25:00|65800|65790|65826.1|65806.1|65830.9|65810.9|65797.6|65782.8|672
1605792600000|2020-11-19 13:30:00|65825.2|65805.2|65833.3|65813.3|65837.1|65822.8|65821.4|65801.4|766
1605792900000|2020-11-19 13:35:00|65828.2|65818.2|65857.8|65837.8|65859.1|65843.6|65828.2|65815|821
1605793200000|2020-11-19 13:40:00|65858|65838|65854.3|65834.3|65873.6|65858|65846|65830.8|867
1605793500000|2020-11-19 13:45:00|65854.4|65834.4|65828.2|65818.2|65854.4|65842|65822.8|65806.9|826
1605793800000|2020-11-19 13:50:00|65828.5|65818.5|65806.6|65786.6|65836.7|65822|65803|65786.5|892
1605794100000|2020-11-19 13:55:00|65806.2|65786.2|65803.6|65783.6|65810.3|65790.3|65788.6|65768.6|828
1605794400000|2020-11-19 14:00:00|65803.2|65783.2|65796.8|65786.8|65807.4|65791.2|65795|65779.1|764
1605794700000|2020-11-19 14:05:00|65797|65787|65786.7|65776.7|65801.8|65787.7|65781.6|65767.3|721
1605795000000|2020-11-19 14:10:00|65786.5|65776.5|65800.8|65790.8|65806.4|65791.2|65781.3|65767.1|643
1605795300000|2020-11-19 14:15:00|65802.1|65792.1|65800.7|65790.7|65808.8|65793.3|65797.8|65783.6|590
1605795600000|2020-11-19 14:20:00|65800.5|65790.5|65827.9|65807.9|65829.6|65812.3|65797.6|65785.4|855
1605795900000|2020-11-19 14:25:00|65828|65808|65811.4|65801.4|65829.2|65814|65800.1|65785.1|796
1605796200000|2020-11-19 14:30:00|65811.6|65801.6|65820|65800|65848.6|65833|65811.6|65798.5|967
1605796500000|2020-11-19 14:35:00|65820.4|65800.4|65814.6|65804.6|65820.9|65805|65799.9|65786.5|885
1605796800000|2020-11-19 14:40:00|65815|65805|65813.4|65803.4|65826|65810.7|65809.8|65796.9|848
1605797100000|2020-11-19 14:45:00|65813.5|65803.5|65786.5|65776.5|65814.9|65804.9|65786.5|65771.6|744
1605797400000|2020-11-19 14:50:00|65786.7|65776.7|65786.8|65776.8|65800.8|65785.5|65784.3|65774.3|679
1605797700000|2020-11-19 14:55:00|65786.9|65776.9|65789.1|65769.1|65797.9|65782.5|65780.7|65767.3|715
1605798000000|2020-11-19 15:00:00|65789|65769|65796.2|65786.2|65807.6|65791.8|65766.7|65752.1|798
1605798300000|2020-11-19 15:05:00|65796|65786|65791.5|65781.5|65800.5|65787.7|65785.2|65769.8|810
1605798600000|2020-11-19 15:10:00|65791.3|65781.3|65821.6|65801.6|65825.8|65808|65783.1|65768.1|803
1605798900000|2020-11-19 15:15:00|65815.2|65805.2|65821.4|65811.4|65828.6|65813.6|65807.8|65793.5|834
1605799200000|2020-11-19 15:20:00|65821.5|65811.5|65810.9|65800.9|65827.5|65813|65806.8|65792.7|858
1605799500000|2020-11-19 15:25:00|65811|65801|65786.5|65776.5|65814.3|65801.7|65782.4|65770.1|804
1605799800000|2020-11-19 15:30:00|65786.3|65776.3|65781.3|65761.3|65792.6|65776.3|65767.7|65752.2|839
1605800100000|2020-11-19 15:35:00|65781.2|65761.2|65767.8|65747.8|65781.2|65765|65757.2|65741.5|838
1605800400000|2020-11-19 15:40:00|65767.5|65747.5|65748.8|65738.8|65768.3|65753.4|65745|65729.2|759
1605800700000|2020-11-19 15:45:00|65748.7|65738.7|65762.5|65742.5|65762.6|65747.1|65742.1|65726.7|816
1605801000000|2020-11-19 15:50:00|65762.3|65742.3|65754.7|65744.7|65778.3|65761.9|65753.4|65737.3|705
1605801300000|2020-11-19 15:55:00|65754.8|65744.8|65779.8|65769.8|65788.3|65772.7|65749.3|65733.9|791
1605801600000|2020-11-19 16:00:00|65779.4|65769.4|65761.2|65751.2|65800|65785.4|65760.6|65745.1|741
1605801900000|2020-11-19 16:05:00|65766|65746|65776.8|65756.8|65781.3|65763.8|65755.6|65740.3|650
1605802200000|2020-11-19 16:10:00|65776.7|65756.7|65790.2|65770.2|65795.3|65776.9|65774|65756.7|627
1605802500000|2020-11-19 16:15:00|65790.3|65770.3|65778.1|65768.1|65790.3|65773.8|65773.9|65759|732
1605802800000|2020-11-19 16:20:00|65778.5|65768.5|65770.2|65750.2|65781.7|65769.1|65765.3|65749.3|583
1605803100000|2020-11-19 16:25:00|65770.3|65750.3|65768.4|65758.4|65777.8|65763.5|65764.5|65748.7|684
1605803400000|2020-11-19 16:30:00|65768.5|65758.5|65771.6|65751.6|65777.2|65762.4|65764.4|65749|729
1605803700000|2020-11-19 16:35:00|65771.3|65751.3|65787.7|65777.7|65793.1|65778.1|65767.2|65751.3|640
1605804000000|2020-11-19 16:40:00|65788|65778|65815.4|65805.4|65821.5|65805.6|65788|65772.3|583
1605804300000|2020-11-19 16:45:00|65815.8|65805.8|65815.2|65805.2|65821.5|65806.9|65803|65788.4|584
1605804600000|2020-11-19 16:50:00|65815.1|65805.1|65821.2|65801.2|65824.5|65809.1|65804.9|65790.3|554
1605804900000|2020-11-19 16:55:00|65821.1|65801.1|65816.2|65796.2|65833.2|65813.2|65802.1|65782.1|657
1605805200000|2020-11-19 17:00:00|65816.6|65796.6|65822.3|65802.3|65823.7|65808.1|65812.4|65795.6|689
1605805500000|2020-11-19 17:05:00|65822|65802|65816.1|65806.1|65823.1|65807.6|65815.3|65798.1|513
1605805800000|2020-11-19 17:10:00|65816|65806|65822.6|65812.6|65832.3|65816.9|65815.9|65801.6|688
1605806100000|2020-11-19 17:15:00|65822.5|65812.5|65821.1|65801.1|65832.1|65816.4|65816.6|65800.4|737
1605806400000|2020-11-19 17:20:00|65820.9|65800.9|65814.7|65804.7|65821.2|65805.6|65813.7|65799.2|447
1605806700000|2020-11-19 17:25:00|65814.8|65804.8|65801.6|65791.6|65822.2|65808.3|65796.6|65781.5|480
1605807000000|2020-11-19 17:30:00|65801.3|65791.3|65803.8|65783.8|65807.7|65793.2|65790.1|65775.3|610
1605807300000|2020-11-19 17:35:00|65803.7|65783.7|65801.7|65781.7|65807.7|65793.4|65796.5|65780.6|467
1605807600000|2020-11-19 17:40:00|65801.5|65781.5|65804|65784|65808.3|65793.1|65794.7|65780|578
1605807900000|2020-11-19 17:45:00|65803.6|65783.6|65807.8|65787.8|65808.1|65792.9|65801.1|65783.4|444
1605808200000|2020-11-19 17:50:00|65808|65788|65804|65784|65808.3|65789.2|65799.2|65782.1|395
1605808500000|2020-11-19 17:55:00|65804.1|65784.1|65800.4|65780.4|65804.2|65787.3|65792.6|65776.8|496
1605808800000|2020-11-19 18:00:00|65800.3|65780.3|65787.2|65777.2|65800.3|65784.3|65782.3|65766.8|528
1605809100000|2020-11-19 18:05:00|65787.5|65777.5|65787.8|65767.8|65792.4|65777.7|65779.4|65763.9|533
1605809400000|2020-11-19 18:10:00|65787.7|65767.7|65791|65771|65797|65780.5|65783.8|65763.8|478
1605809700000|2020-11-19 18:15:00|65790.7|65770.7|65790.9|65770.9|65796.8|65776.8|65783.1|65768|596
1605810000000|2020-11-19 18:20:00|65791.1|65771.1|65789.9|65769.9|65798.4|65782.7|65786.6|65768|524
1605810300000|2020-11-19 18:25:00|65790.2|65770.2|65794.8|65774.8|65795.3|65778.6|65786|65766.6|459
1605810600000|2020-11-19 18:30:00|65794.9|65774.9|65791.3|65771.3|65795.5|65779.9|65786.1|65771|491
1605810900000|2020-11-19 18:35:00|65791.2|65771.2|65793.9|65773.9|65794|65778.9|65785.6|65770.6|361
1605811200000|2020-11-19 18:40:00|65794.4|65774.4|65788.9|65778.9|65794.5|65779.2|65787.5|65772.1|413
1605811500000|2020-11-19 18:45:00|65788.8|65778.8|65779|65769|65794.3|65779.5|65778.6|65763.6|443
1605811800000|2020-11-19 18:50:00|65778.9|65768.9|65779.3|65759.3|65783.1|65769.1|65774.5|65758.9|307
1605812100000|2020-11-19 18:55:00|65779.4|65759.4|65801|65781|65807.3|65787.3|65772.3|65756.3|557
1605812400000|2020-11-19 19:00:00|65800.8|65780.8|65794.3|65774.3|65805.4|65787.6|65792.6|65772.6|627
1605812700000|2020-11-19 19:05:00|65794.2|65774.2|65779.3|65759.3|65795.1|65775.1|65779|65759|549
1605813000000|2020-11-19 19:10:00|65779|65759|65763.9|65753.9|65780.3|65764.8|65758.1|65743.2|686
1605813300000|2020-11-19 19:15:00|65768.8|65748.8|65769.7|65749.7|65770.8|65754.8|65764|65746.6|588
1605813600000|2020-11-19 19:20:00|65769.6|65749.6|65765|65745|65769.6|65749.6|65761.2|65741.2|471
1605813900000|2020-11-19 19:25:00|65765.1|65745.1|65757.9|65737.9|65765.1|65745.1|65757.8|65737.8|417
1605814200000|2020-11-19 19:30:00|65758.6|65738.6|65756.9|65736.9|65759.4|65739.4|65754.7|65734.7|363
1605814500000|2020-11-19 19:35:00|65757.1|65737.1|65754.2|65734.2|65758.9|65738.9|65753.1|65733.1|428
1605814800000|2020-11-19 19:40:00|65754.3|65734.3|65748.4|65728.4|65754.5|65734.5|65742.5|65727.5|430
1605815100000|2020-11-19 19:45:00|65748.6|65728.6|65749.5|65729.5|65750.1|65733.5|65739.3|65724.7|385
1605815400000|2020-11-19 19:50:00|65749.4|65729.4|65759.9|65739.9|65759.9|65739.9|65744.7|65728.9|290
1605815700000|2020-11-19 19:55:00|65759.3|65739.3|65755|65735|65760|65741.8|65749.5|65734.5|373
1605816000000|2020-11-19 20:00:00|65755.2|65735.2|65755.9|65735.9|65757.1|65737.1|65754.8|65734.8|282
1605816300000|2020-11-19 20:05:00|65755.8|65735.8|65768.3|65748.3|65771.1|65751.1|65755.8|65735.8|380
1605816600000|2020-11-19 20:10:00|65768.1|65748.1|65758.7|65738.7|65768.7|65748.7|65757.9|65737.9|487
1605816900000|2020-11-19 20:15:00|65758.6|65738.6|65743|65733|65759.6|65739.6|65742.8|65728.1|372
1605817200000|2020-11-19 20:20:00|65742.9|65732.9|65744|65724|65749|65732.9|65742.9|65722.9|248
1605817500000|2020-11-19 20:25:00|65743.9|65723.9|65745.8|65725.8|65746.2|65728.4|65737.8|65723.1|314
1605817800000|2020-11-19 20:30:00|65745.7|65725.7|65744.7|65724.7|65746.1|65726.1|65743.9|65723.9|279
1605818100000|2020-11-19 20:35:00|65744.8|65724.8|65744.7|65724.7|65745.6|65725.6|65743.6|65723.6|326
1605818400000|2020-11-19 20:40:00|65744.6|65724.6|65743.3|65723.3|65746.4|65726.4|65740.5|65720.5|278
1605818700000|2020-11-19 20:45:00|65743.2|65723.2|65728.7|65718.7|65744.7|65730.4|65728.7|65713|309
1605819000000|2020-11-19 20:50:00|65728.8|65718.8|65732.6|65712.6|65734.2|65718.8|65727.3|65711.2|239
1605819300000|2020-11-19 20:55:00|65732.7|65712.7|65743.1|65723.1|65743.9|65723.9|65732.6|65712.6|439
1605819600000|2020-11-19 21:00:00|65743.5|65723.5|65736|65716|65743.6|65723.6|65731.9|65711.9|232
1605819900000|2020-11-19 21:05:00|65735.8|65715.8|65732.4|65712.4|65737.2|65717.2|65731.8|65711.8|236
1605820200000|2020-11-19 21:10:00|65732.7|65712.7|65732|65712|65733.4|65713.4|65730.9|65710.9|231
1605820500000|2020-11-19 21:15:00|65732.3|65712.3|65732.2|65712.2|65732.9|65716.4|65725.9|65709.9|173
1605820800000|2020-11-19 21:20:00|65731.8|65711.8|65732|65712|65736.9|65716.9|65724.8|65710.6|190
1605821100000|2020-11-19 21:25:00|65732.1|65712.1|65732.4|65712.4|65734.1|65714.1|65730.6|65710.6|135
1605821400000|2020-11-19 21:30:00|65732.2|65712.2|65733.1|65713.1|65733.9|65713.9|65731.3|65711.3|162
1605821700000|2020-11-19 21:35:00|65732.8|65712.8|65734.2|65714.2|65734.6|65714.6|65732.4|65712.4|137
1605822000000|2020-11-19 21:40:00|65734.1|65714.1|65733.1|65713.1|65737.3|65717.3|65732.8|65712.8|116
1605822300000|2020-11-19 21:45:00|65733|65713|65732.9|65712.9|65734|65716.7|65726.7|65710.2|199
1605822600000|2020-11-19 21:50:00|65732.6|65712.6|65746.1|65712.8|65771.8|65717.5|65730.2|65700.4|204
1605822900000|2020-11-19 21:55:00|65739.1|65719.1|65809.7|65731.6|65815.9|65731.6|65737|65699.5|711
1605823200000|2020-11-19 22:00:00|65810.4|65728.9|65821.8|65717.1|65828.1|65728.9|65801.8|65712|95
1605823500000|2020-11-19 22:05:00|65815.7|65709.3|65798.3|65715.7|65826.3|65726.5|65792.5|65705|117
1605823800000|2020-11-19 22:10:00|65801.5|65713.7|65797.5|65716.4|65803.6|65718.4|65790.4|65712.4|133
1605824100000|2020-11-19 22:15:00|65798.9|65715.5|65796.5|65716.3|65802.1|65722.2|65788.5|65712.3|105
1605824400000|2020-11-19 22:20:00|65795.6|65717.9|65799|65715|65803.3|65718.9|65790.3|65711.5|118
1605824700000|2020-11-19 22:25:00|65798.2|65715.6|65794|65717|65799.5|65719.4|65789.8|65703.8|121
1605825000000|2020-11-19 22:30:00|65794.5|65725.9|65793.8|65717.2|65799.6|65725.9|65787.6|65709.5|140
1605825300000|2020-11-19 22:35:00|65792.2|65717.4|65793.3|65716.1|65798.2|65718.7|65790.9|65715.2|108
1605825600000|2020-11-19 22:40:00|65794.5|65716|65797.7|65717.1|65799.7|65725.8|65788.7|65710.5|134
1605825900000|2020-11-19 22:45:00|65797.4|65717.6|65797.4|65714.7|65798.9|65718.9|65790.5|65713.7|140
1605826200000|2020-11-19 22:50:00|65797|65715.3|65788.2|65726.7|65799.3|65729.4|65786.3|65707|178
1605826500000|2020-11-19 22:55:00|65787.2|65727.4|65795.6|65717|65800.5|65731.3|65785|65715.2|157
1605826800000|2020-11-19 23:00:00|65791.2|65721.2|65794.9|65749.3|65805.8|65751.2|65784.5|65713.6|393
1605827100000|2020-11-19 23:05:00|65795.9|65749.2|65796.3|65743.4|65811.4|65755.1|65789.5|65729.8|223
1605827400000|2020-11-19 23:10:00|65796.2|65743.5|65789.4|65748.3|65805.5|65753|65784.2|65733.1|203
1605827700000|2020-11-19 23:15:00|65789.1|65749|65785.3|65748|65799.2|65752.9|65782.9|65726.3|198
1605828000000|2020-11-19 23:20:00|65785.1|65748.3|65781.8|65749.7|65794.3|65759.4|65777.2|65728.4|131
1605828300000|2020-11-19 23:25:00|65777.3|65757.3|65794.7|65745.4|65798.5|65760.3|65776.3|65736.4|148
1605828600000|2020-11-19 23:30:00|65795|65744.9|65787.7|65748.8|65799.9|65762.3|65771.1|65733|203
1605828900000|2020-11-19 23:35:00|65785.9|65750.1|65768.9|65748.9|65789.2|65756.1|65764.1|65730.8|249
1605829200000|2020-11-19 23:40:00|65768.6|65748.6|65785.2|65765.2|65797.2|65765.2|65765.7|65740.6|215
1605829500000|2020-11-19 23:45:00|65784.7|65764.7|65790.2|65770.2|65808.8|65772.5|65783.9|65739.8|308
1605829800000|2020-11-19 23:50:00|65790.4|65770.4|65801.5|65781.5|65802.8|65782.8|65788.4|65768.4|281
1605830100000|2020-11-19 23:55:00|65801.1|65781.1|65798.3|65778.3|65810.5|65790.5|65797.2|65769.9|299
1605830400000|2020-11-20 00:00:00|65796.4|65776.4|65775.5|65755.5|65808.8|65783.4|65769|65749|419
1605830700000|2020-11-20 00:05:00|65775.7|65755.7|65749.8|65729.8|65775.8|65755.8|65745.8|65725.8|371
1605831000000|2020-11-20 00:10:00|65749.2|65729.2|65747.9|65727.9|65752.9|65732.9|65743.2|65723.2|350
1605831300000|2020-11-20 00:15:00|65748|65728|65754.4|65734.4|65760.4|65740.4|65741.7|65721.7|443
1605831600000|2020-11-20 00:20:00|65754.7|65734.7|65760.2|65740.2|65763.9|65743.9|65754.2|65734.2|332
1605831900000|2020-11-20 00:25:00|65760.5|65740.5|65767.1|65747.1|65767.5|65747.5|65757.8|65737.8|246
1605832200000|2020-11-20 00:30:00|65766.7|65746.7|65719|65699|65766.9|65746.9|65716.2|65696.2|557
1605832500000|2020-11-20 00:35:00|65718.6|65698.6|65728.3|65708.3|65734.5|65714.5|65717.7|65697.7|395
1605832800000|2020-11-20 00:40:00|65729|65709|65732.5|65712.5|65740.8|65720.8|65726.9|65706.9|441
1605833100000|2020-11-20 00:45:00|65732.4|65712.4|65736.9|65716.9|65741.4|65721.4|65730|65710|431
1605833400000|2020-11-20 00:50:00|65737|65717|65725.3|65705.3|65747.2|65727.2|65725.3|65705.3|391
1605833700000|2020-11-20 00:55:00|65726.2|65706.2|65709.4|65689.4|65726.2|65706.2|65696.4|65676.4|615
1605834000000|2020-11-20 01:00:00|65708.7|65688.7|65710.5|65690.5|65722.8|65702.8|65700.9|65680.9|766
1605834300000|2020-11-20 01:05:00|65710.2|65690.2|65699.1|65679.1|65714.6|65694.6|65698.5|65678.5|743
1605834600000|2020-11-20 01:10:00|65699.8|65679.8|65691.5|65671.5|65702.3|65682.3|65683.6|65663.6|740
1605834900000|2020-11-20 01:15:00|65691.2|65671.2|65688.4|65668.4|65698.1|65678.1|65676.4|65656.4|845
1605835200000|2020-11-20 01:20:00|65688.1|65668.1|65683.4|65663.4|65694.7|65677.9|65672.6|65655.7|719
1605835500000|2020-11-20 01:25:00|65683.5|65663.5|65694.3|65674.3|65700.3|65685.7|65677.8|65663.3|652
1605835800000|2020-11-20 01:30:00|65695.1|65675.1|65712|65702|65723.9|65709.4|65694.6|65674.6|836
1605836100000|2020-11-20 01:35:00|65711.2|65701.2|65722.9|65712.9|65728.8|65713.6|65705.4|65690.3|790
1605836400000|2020-11-20 01:40:00|65723|65713|65711.2|65701.2|65727.6|65715.3|65705.1|65691.2|719
1605836700000|2020-11-20 01:45:00|65711.1|65701.1|65713.6|65703.6|65718|65704|65695.4|65680.9|722
1605837000000|2020-11-20 01:50:00|65713.3|65703.3|65723.6|65713.6|65728.9|65714.3|65709.1|65694.1|743
1605837300000|2020-11-20 01:55:00|65723.7|65713.7|65733.5|65713.5|65739.6|65724.7|65718.1|65702.8|780
1605837600000|2020-11-20 02:00:00|65727.7|65717.7|65736.3|65726.3|65742|65727.1|65727.5|65712.5|646
1605837900000|2020-11-20 02:05:00|65736.2|65726.2|65743|65733|65747.2|65733.8|65727.9|65711.4|717
1605838200000|2020-11-20 02:10:00|65743.7|65733.7|65768.5|65758.5|65783.3|65768|65743.3|65728.3|821
1605838500000|2020-11-20 02:15:00|65772|65752|65761.7|65751.7|65772|65758.3|65751.5|65735.5|701
1605838800000|2020-11-20 02:20:00|65762.3|65752.3|65756.7|65746.7|65767.4|65754.3|65750.6|65736.8|691
1605839100000|2020-11-20 02:25:00|65756.6|65746.6|65781.3|65771.3|65792.3|65775.4|65756.4|65742.5|724
1605839400000|2020-11-20 02:30:00|65780.6|65770.6|65783.1|65763.1|65786.4|65773|65765.3|65752.1|718
1605839700000|2020-11-20 02:35:00|65783.2|65763.2|65752.5|65742.5|65783.5|65768.4|65748.4|65733.6|750
1605840000000|2020-11-20 02:40:00|65752.6|65742.6|65754.8|65744.8|65762.6|65748.6|65746.5|65731.6|576
1605840300000|2020-11-20 02:45:00|65755.5|65745.5|65769.9|65759.9|65775.9|65762.1|65755.5|65744.8|586
1605840600000|2020-11-20 02:50:00|65769.3|65759.3|65761.6|65751.6|65774.7|65762.7|65755.8|65740.9|683
1605840900000|2020-11-20 02:55:00|65761.5|65751.5|65747.5|65737.5|65768.6|65754|65746.3|65733.7|595
1605841200000|2020-11-20 03:00:00|65747.6|65737.6|65730.9|65720.9|65755.3|65740.3|65726|65711.7|734
1605841500000|2020-11-20 03:05:00|65731|65721|65721.4|65711.4|65736.6|65726.6|65718.5|65705.3|680
1605841800000|2020-11-20 03:10:00|65721.2|65711.2|65703.8|65693.8|65721.5|65711.5|65689.8|65674.3|787
1605842100000|2020-11-20 03:15:00|65703.7|65693.7|65708.2|65698.2|65724.1|65709.2|65702.9|65687.8|792
1605842400000|2020-11-20 03:20:00|65708.3|65698.3|65700.2|65690.2|65723.7|65708.7|65700.1|65687.8|777
1605842700000|2020-11-20 03:25:00|65701|65691|65720.6|65710.6|65726.7|65713.8|65700.3|65690.3|698
1605843000000|2020-11-20 03:30:00|65720.7|65710.7|65714.6|65704.6|65724|65710.8|65709.9|65696.3|611
1605843300000|2020-11-20 03:35:00|65714.7|65704.7|65714.8|65704.8|65721.1|65710|65712.7|65697.9|435
1605843600000|2020-11-20 03:40:00|65715|65705|65721.2|65711.2|65725.2|65712.3|65706.3|65692.7|602
1605843900000|2020-11-20 03:45:00|65721.4|65711.4|65742.1|65732.1|65747.6|65733.1|65720.4|65710.4|518
1605844200000|2020-11-20 03:50:00|65742|65732|65733.9|65723.9|65756.7|65746.7|65729.7|65715.1|660
1605844500000|2020-11-20 03:55:00|65734.2|65724.2|65721.9|65711.9|65739.1|65729.1|65720.9|65703.3|557
1605844800000|2020-11-20 04:00:00|65721.8|65711.8|65726.9|65716.9|65730.7|65717.2|65720.4|65709.8|461
1605845100000|2020-11-20 04:05:00|65727.1|65717.1|65711|65701|65729.8|65717.2|65710.5|65698|442
1605845400000|2020-11-20 04:10:00|65710.7|65700.7|65703.6|65693.6|65713.7|65703.7|65703.1|65688.1|365
1605845700000|2020-11-20 04:15:00|65703.5|65693.5|65700.6|65690.6|65709.5|65695.2|65699.5|65686.7|432
1605846000000|2020-11-20 04:20:00|65700.5|65690.5|65694.7|65684.7|65702.9|65692.9|65694.5|65681.9|345
1605846300000|2020-11-20 04:25:00|65694.5|65684.5|65680.4|65670.4|65694.7|65684.7|65680|65666|372
1605846600000|2020-11-20 04:30:00|65680.5|65670.5|65686.7|65676.7|65689.7|65677.8|65671.5|65657.4|439
1605846900000|2020-11-20 04:35:00|65686.5|65676.5|65681.9|65671.9|65691.1|65677.7|65678.4|65665.1|422
1605847200000|2020-11-20 04:40:00|65681.8|65671.8|65673.2|65663.2|65686.2|65672.6|65668.5|65656.6|647
1605847500000|2020-11-20 04:45:00|65673.3|65663.3|65666.5|65656.5|65674.8|65664.8|65660.2|65650.2|625
1605847800000|2020-11-20 04:50:00|65666.6|65656.6|65666.8|65656.8|65676.3|65661.5|65660.5|65650.1|500
1605848100000|2020-11-20 04:55:00|65667|65657|65668.8|65658.8|65675.4|65659.7|65660|65648.9|550
1605848400000|2020-11-20 05:00:00|65668.6|65658.6|65663.7|65653.7|65673.2|65659.1|65657.3|65643.1|630
1605848700000|2020-11-20 05:05:00|65663.6|65653.6|65668.6|65658.6|65676.2|65663|65663.5|65651.2|460
1605849000000|2020-11-20 05:10:00|65668.5|65658.5|65674.9|65664.9|65685|65671.5|65660.3|65645.3|546
1605849300000|2020-11-20 05:15:00|65675.3|65665.3|65684.7|65674.7|65699.2|65684.7|65675.3|65665.3|581
1605849600000|2020-11-20 05:20:00|65684.6|65674.6|65683|65673|65691.3|65678.8|65672.1|65661.5|650
1605849900000|2020-11-20 05:25:00|65682.9|65672.9|65690.9|65680.9|65700.4|65686.3|65681.3|65666.2|580
1605850200000|2020-11-20 05:30:00|65691|65681|65674.6|65664.6|65693.5|65681.8|65671.8|65661.7|655
1605850500000|2020-11-20 05:35:00|65674.3|65664.3|65676|65666|65688.1|65673.1|65671.5|65656.6|598
1605850800000|2020-11-20 05:40:00|65676.1|65666.1|65667.8|65657.8|65682.1|65672.1|65657.2|65643|680
1605851100000|2020-11-20 05:45:00|65668.8|65658.8|65682.7|65672.7|65683.1|65673.1|65667.1|65654.4|722
1605851400000|2020-11-20 05:50:00|65682.8|65672.8|65691.8|65681.8|65696.8|65683|65679.3|65669.3|552
1605851700000|2020-11-20 05:55:00|65691.3|65681.3|65690.7|65670.7|65691.3|65681.3|65671.7|65661.4|733
1605852000000|2020-11-20 06:00:00|65691|65671|65697.7|65687.7|65702.9|65692.9|65684.3|65670.4|673
1605852300000|2020-11-20 06:05:00|65697.4|65687.4|65691|65681|65697.8|65687.8|65685.1|65672|612
1605852600000|2020-11-20 06:10:00|65690.9|65680.9|65693.5|65683.5|65693.8|65683.6|65679.5|65669.5|676
1605852900000|2020-11-20 06:15:00|65693.3|65683.3|65705.4|65695.4|65707.1|65695.8|65687.4|65677.4|727
1605853200000|2020-11-20 06:20:00|65705.6|65695.6|65697.1|65687.1|65717.6|65707.6|65694.1|65681.5|677
1605853500000|2020-11-20 06:25:00|65696.7|65686.7|65665.8|65655.8|65697.2|65687.2|65662.3|65647.7|678
1605853800000|2020-11-20 06:30:00|65666|65656|65656.7|65646.7|65673.1|65663.1|65653.4|65643.4|698
1605854100000|2020-11-20 06:35:00|65656.4|65646.4|65664|65654|65677.2|65667.2|65656.4|65646.4|784
1605854400000|2020-11-20 06:40:00|65664.1|65654.1|65663.2|65653.2|65676.7|65666.7|65661.3|65646.9|639
1605854700000|2020-11-20 06:45:00|65663.3|65653.3|65640.6|65630.6|65664.2|65653.5|65630.7|65611.3|790
1605855000000|2020-11-20 06:50:00|65640.2|65630.2|65658.9|65648.9|65659.7|65649.7|65637.4|65627.4|742
1605855300000|2020-11-20 06:55:00|65658.7|65648.7|65665.6|65655.6|65672.8|65661.7|65651|65636.6|786
1605855600000|2020-11-20 07:00:00|65665.8|65655.8|65634.4|65624.4|65666.4|65656.4|65630.4|65619.5|706
1605855900000|2020-11-20 07:05:00|65634.3|65624.3|65658.2|65648.2|65673.7|65658.5|65634.2|65624.2|741
1605856200000|2020-11-20 07:10:00|65658.3|65648.3|65682.8|65672.8|65683.1|65673.1|65656.9|65646.9|788
1605856500000|2020-11-20 07:15:00|65682.6|65672.6|65691.7|65681.7|65697|65682.4|65676.8|65666.8|786
1605856800000|2020-11-20 07:20:00|65692.1|65682.1|65713|65703|65720.6|65708.2|65683.5|65668.7|771
1605857100000|2020-11-20 07:25:00|65712.9|65702.9|65728.4|65718.4|65739.5|65729.5|65708.9|65698.9|759
1605857400000|2020-11-20 07:30:00|65728.6|65718.6|65730.4|65720.4|65742.7|65732.7|65702.9|65686.9|862
1605857700000|2020-11-20 07:35:00|65730.7|65720.7|65727.9|65717.9|65742.8|65732.8|65721.9|65711.4|786
1605858000000|2020-11-20 07:40:00|65724.7|65714.7|65717|65707|65729.8|65719.8|65714.7|65704.7|718
1605858300000|2020-11-20 07:45:00|65717.1|65707.1|65712.3|65702.3|65725.5|65715.5|65710.9|65700.9|685
1605858600000|2020-11-20 07:50:00|65712.5|65702.5|65705.2|65695.2|65718.9|65708.9|65692.7|65682.7|680
1605858900000|2020-11-20 07:55:00|65705|65695|65714.3|65704.3|65724.6|65712|65692.2|65682.2|770
1605859200000|2020-11-20 08:00:00|65714.1|65704.1|65714.5|65704.5|65719.3|65709.3|65702.2|65690.7|776
1605859500000|2020-11-20 08:05:00|65714|65704|65731.1|65721.1|65733.5|65722|65708.2|65698.2|758
1605859800000|2020-11-20 08:10:00|65731.2|65721.2|65728.4|65718.4|65752.8|65742.8|65727.4|65717.4|733
1605860100000|2020-11-20 08:15:00|65728.3|65718.3|65738.3|65728.3|65747.6|65732.8|65716.3|65706.3|747
1605860400000|2020-11-20 08:20:00|65738|65728|65703.9|65693.9|65755.1|65742.8|65703.6|65693.6|697
1605860700000|2020-11-20 08:25:00|65703.7|65693.7|65706.7|65696.7|65713|65703|65696.8|65686.8|792
1605861000000|2020-11-20 08:30:00|65706.6|65696.6|65691.2|65681.2|65709.9|65699.9|65679.3|65669.3|772
1605861300000|2020-11-20 08:35:00|65690.9|65680.9|65681.6|65671.6|65691.5|65681.5|65661.1|65651.1|755
1605861600000|2020-11-20 08:40:00|65681.3|65671.3|65653.1|65643.1|65682.3|65672.3|65650.4|65640.4|698
1605861900000|2020-11-20 08:45:00|65653|65643|65682.9|65672.9|65688.8|65678.8|65649.3|65639.3|711
1605862200000|2020-11-20 08:50:00|65683|65673|65682.4|65672.4|65691.5|65681.5|65677.8|65664.8|631
1605862500000|2020-11-20 08:55:00|65682.5|65672.5|65662.5|65652.5|65686.6|65676.6|65659.4|65649.4|658
1605862800000|2020-11-20 09:00:00|65662.4|65652.4|65686.7|65676.7|65692.9|65678.6|65662.4|65652.4|678
1605863100000|2020-11-20 09:05:00|65691.7|65671.7|65696.4|65686.4|65704.4|65689.4|65676|65657.6|789
1605863400000|2020-11-20 09:10:00|65696.8|65686.8|65686.6|65676.6|65699.6|65686.8|65684.8|65669.6|639
1605863700000|2020-11-20 09:15:00|65686.8|65676.8|65710.8|65700.8|65718.2|65703|65669.4|65654.6|801
1605864000000|2020-11-20 09:20:00|65710.9|65700.9|65695.1|65685.1|65719.8|65705.2|65693|65680.7|656
1605864300000|2020-11-20 09:25:00|65695.2|65685.2|65672.5|65662.5|65704.1|65689.1|65671|65657.4|740
1605864600000|2020-11-20 09:30:00|65672|65662|65691.8|65681.8|65700.1|65684.7|65671.4|65659.2|798
1605864900000|2020-11-20 09:35:00|65691.7|65681.7|65692.5|65682.5|65710.4|65697.5|65683.8|65669.4|736
1605865200000|2020-11-20 09:40:00|65693.9|65683.9|65705.5|65695.5|65707.3|65697.3|65690.1|65680.1|672
1605865500000|2020-11-20 09:45:00|65705.7|65695.7|65709.8|65699.8|65717.1|65706.2|65700.3|65686.7|802
1605865800000|2020-11-20 09:50:00|65709.9|65699.9|65707|65697|65716.6|65701.7|65698.8|65680.3|727
1605866100000|2020-11-20 09:55:00|65706.9|65696.9|65685.4|65665.4|65718.1|65701.3|65679.1|65664.4|744
1605866400000|2020-11-20 10:00:00|65685.5|65665.5|65681.1|65661.1|65689.3|65671.8|65654.7|65639.6|733
1605866700000|2020-11-20 10:05:00|65681.2|65661.2|65684.8|65674.8|65693|65677.9|65676.7|65660.5|548
1605867000000|2020-11-20 10:10:00|65684.7|65674.7|65697.7|65677.7|65700.1|65685|65684.6|65668.7|563
1605867300000|2020-11-20 10:15:00|65697.5|65677.5|65703|65683|65703.6|65686.5|65686.2|65670.9|574
1605867600000|2020-11-20 10:20:00|65702.9|65682.9|65712.1|65692.1|65715.6|65700.2|65699.3|65682.9|604
1605867900000|2020-11-20 10:25:00|65712.4|65692.4|65703.2|65693.2|65718.3|65703.4|65701.9|65683.7|591
1605868200000|2020-11-20 10:30:00|65703.3|65693.3|65682.3|65662.3|65708.1|65693.6|65682.2|65662.2|608
1605868500000|2020-11-20 10:35:00|65682.5|65662.5|65685.8|65665.8|65692|65676.6|65675.1|65658.3|691
1605868800000|2020-11-20 10:40:00|65686|65666|65667.2|65657.2|65686.5|65671.3|65665.9|65651.6|699
1605869100000|2020-11-20 10:45:00|65667.3|65657.3|65676.8|65656.8|65677.2|65662.1|65661.8|65647.3|671
1605869400000|2020-11-20 10:50:00|65676.2|65656.2|65680.3|65660.3|65684.2|65669.4|65672.1|65655.7|628
1605869700000|2020-11-20 10:55:00|65680.1|65660.1|65682.7|65662.7|65683.2|65667.9|65672.3|65657|517
1605870000000|2020-11-20 11:00:00|65682.6|65662.6|65673.7|65653.7|65688.1|65670.5|65667.9|65652.6|657
1605870300000|2020-11-20 11:05:00|65669|65659|65679.9|65659.9|65684.7|65669.5|65665|65650.7|435
1605870600000|2020-11-20 11:10:00|65679.7|65659.7|65676.8|65656.8|65679.7|65664.5|65669.5|65654.4|403
1605870900000|2020-11-20 11:15:00|65676.7|65656.7|65679.7|65669.7|65690.7|65675.8|65673|65656.4|465
1605871200000|2020-11-20 11:20:00|65679.5|65669.5|65673.5|65663.5|65684.7|65669.7|65670.1|65654.5|566
1605871500000|2020-11-20 11:25:00|65673.6|65663.6|65676|65666|65682.6|65667.9|65671.6|65656.7|517
1605871800000|2020-11-20 11:30:00|65675.7|65665.7|65666.3|65656.3|65681.8|65666.6|65665.8|65650.7|454
1605872100000|2020-11-20 11:35:00|65666.2|65656.2|65668|65648|65679.2|65661.8|65660.5|65644.9|522
1605872400000|2020-11-20 11:40:00|65667.9|65647.9|65662.9|65642.9|65672.2|65657.7|65654.3|65640.5|545
1605872700000|2020-11-20 11:45:00|65662.8|65642.8|65654.7|65644.7|65663.3|65648|65645.6|65629.9|672
1605873000000|2020-11-20 11:50:00|65654.8|65644.8|65629.5|65619.5|65660|65644.9|65627.9|65613.8|590
1605873300000|2020-11-20 11:55:00|65631.6|65621.6|65631.9|65621.9|65643.2|65628.8|65626.9|65611.5|637
1605873600000|2020-11-20 12:00:00|65631.7|65621.7|65654.8|65634.8|65657.9|65640|65626.3|65611.7|761
1605873900000|2020-11-20 12:05:00|65654.9|65634.9|65657.8|65637.8|65660.8|65646.5|65646.4|65631.6|581
1605874200000|2020-11-20 12:10:00|65657.7|65637.7|65648.6|65638.6|65666.5|65650.8|65646.1|65631.4|506
1605874500000|2020-11-20 12:15:00|65648.7|65638.7|65655.3|65645.3|65660.7|65646.5|65648.6|65634.5|523
1605874800000|2020-11-20 12:20:00|65655.6|65645.6|65649.8|65639.8|65657.7|65647.7|65646.7|65633.7|466
1605875100000|2020-11-20 12:25:00|65650|65640|65652.4|65642.4|65659.1|65645.1|65648.2|65638.2|419
1605875400000|2020-11-20 12:30:00|65652.2|65642.2|65662.3|65652.3|65667.8|65653.2|65647.5|65637.5|547
1605875700000|2020-11-20 12:35:00|65662.5|65652.5|65658.8|65648.8|65666.5|65654.4|65655.2|65640.3|584
1605876000000|2020-11-20 12:40:00|65658.6|65648.6|65661.5|65651.5|65676.4|65661.2|65658.6|65645.3|611
1605876300000|2020-11-20 12:45:00|65661.6|65651.6|65649.2|65639.2|65667.9|65656.9|65645.8|65633.8|569
1605876600000|2020-11-20 12:50:00|65649.1|65639.1|65648.6|65638.6|65655.1|65645.1|65647.4|65634.3|488
1605876900000|2020-11-20 12:55:00|65648.7|65638.7|65640.3|65630.3|65653.9|65639.8|65640|65625.3|565
1605877200000|2020-11-20 13:00:00|65640.5|65630.5|65630.6|65620.6|65646|65632.4|65625.9|65615.9|636
1605877500000|2020-11-20 13:05:00|65630.7|65620.7|65632.7|65622.7|65637.5|65627|65626.5|65616.5|675
1605877800000|2020-11-20 13:10:00|65632.6|65622.6|65641.3|65631.3|65648.2|65633.5|65629.9|65619.9|627
1605878100000|2020-11-20 13:15:00|65640.9|65630.9|65638.4|65628.4|65642.5|65632.5|65631|65621|572
1605878400000|2020-11-20 13:20:00|65639|65629|65650.2|65640.2|65656.1|65641.9|65638.1|65623.4|680
1605878700000|2020-11-20 13:25:00|65650.9|65640.9|65655.9|65635.9|65673.9|65658.8|65648.5|65631.2|727
1605879000000|2020-11-20 13:30:00|65655.8|65635.8|65638.7|65628.7|65656.2|65642.3|65635.8|65620.6|649
1605879300000|2020-11-20 13:35:00|65639|65629|65637.1|65627.1|65647|65632.1|65629.3|65619.3|680
1605879600000|2020-11-20 13:40:00|65636.5|65626.5|65648.7|65638.7|65653.4|65641.8|65634.8|65620.8|710
1605879900000|2020-11-20 13:45:00|65648.5|65638.5|65634.3|65624.3|65654.3|65643.3|65632.6|65617.5|653
1605880200000|2020-11-20 13:50:00|65634|65624|65622|65612|65643.6|65628.8|65620.8|65606.4|697
1605880500000|2020-11-20 13:55:00|65621.9|65611.9|65631.7|65621.7|65640.1|65625.7|65606.3|65594.4|707
1605880800000|2020-11-20 14:00:00|65630.5|65620.5|65606.6|65596.6|65634.2|65620.5|65602|65587|766
1605881100000|2020-11-20 14:05:00|65606.7|65596.7|65607.5|65597.5|65616|65600.9|65600.7|65586.2|610
1605881400000|2020-11-20 14:10:00|65607.4|65597.4|65609.5|65589.5|65622.7|65608|65607.4|65589.4|645
1605881700000|2020-11-20 14:15:00|65609.8|65589.8|65603.5|65583.5|65612.9|65592.9|65595|65576.7|722
1605882000000|2020-11-20 14:20:00|65603.6|65583.6|65588.4|65578.4|65605.1|65590.1|65571|65551|733
1605882300000|2020-11-20 14:25:00|65588.6|65578.6|65584.9|65564.9|65593.6|65579|65576.5|65561.9|732
1605882600000|2020-11-20 14:30:00|65584.5|65564.5|65582.8|65562.8|65594.4|65580|65570|65555.7|863
1605882900000|2020-11-20 14:35:00|65578.3|65568.3|65573.1|65563.1|65594|65578.6|65565|65547.7|817
1605883200000|2020-11-20 14:40:00|65573.3|65563.3|65576.6|65556.6|65584.6|65569.5|65564.2|65549.3|767
1605883500000|2020-11-20 14:45:00|65576.8|65556.8|65581|65571|65593.5|65578.7|65567.4|65552.4|741
1605883800000|2020-11-20 14:50:00|65580.7|65570.7|65592.4|65572.4|65593|65578.1|65575.3|65561|791
1605884100000|2020-11-20 14:55:00|65592.1|65572.1|65574.8|65554.8|65592.3|65576.2|65569.6|65554.7|798
1605884400000|2020-11-20 15:00:00|65575.2|65555.2|65584.4|65574.4|65594.7|65577.4|65565.5|65550.3|776
1605884700000|2020-11-20 15:05:00|65589.8|65569.8|65568.3|65558.3|65591.3|65576.3|65561.3|65546.4|768
1605885000000|2020-11-20 15:10:00|65568.2|65558.2|65577.4|65567.4|65584.3|65568.7|65568|65552.9|706
1605885300000|2020-11-20 15:15:00|65577.5|65567.5|65590.7|65570.7|65594.9|65577.9|65577.4|65564.3|626
1605885600000|2020-11-20 15:20:00|65590.6|65570.6|65576.2|65566.2|65590.8|65574.7|65576.2|65562.5|637
1605885900000|2020-11-20 15:25:00|65576.5|65566.5|65562.8|65552.8|65585.6|65570.5|65562.8|65548.4|609
1605886200000|2020-11-20 15:30:00|65562.7|65552.7|65567.9|65557.9|65584.3|65567.9|65562.7|65548.1|805
1605886500000|2020-11-20 15:35:00|65567.8|65557.8|65574.9|65554.9|65581.6|65565.7|65563.8|65547.8|842
1605886800000|2020-11-20 15:40:00|65570.5|65560.5|65569.8|65549.8|65588.2|65573.3|65546.9|65526.9|827
1605887100000|2020-11-20 15:45:00|65569.9|65549.9|65584.7|65574.7|65594.5|65575.8|65558.5|65543.7|866
1605887400000|2020-11-20 15:50:00|65584.4|65574.4|65584.3|65574.3|65595.5|65578.5|65581.1|65566.5|688
1605887700000|2020-11-20 15:55:00|65584.4|65574.4|65582|65572|65609.2|65590|65581.3|65565.7|803
1605888000000|2020-11-20 16:00:00|65582.3|65572.3|65579.1|65559.1|65591.2|65575.4|65567.9|65549.6|824
1605888300000|2020-11-20 16:05:00|65578.2|65558.2|65562.8|65552.8|65579.7|65564.4|65559|65541.6|709
1605888600000|2020-11-20 16:10:00|65561.9|65551.9|65574.5|65554.5|65575|65557.8|65551.9|65536.7|763
1605888900000|2020-11-20 16:15:00|65574.9|65554.9|65564.3|65544.3|65577.5|65561.7|65556.3|65541.6|755
1605889200000|2020-11-20 16:20:00|65564.4|65544.4|65563.9|65543.9|65570.7|65554.2|65553.1|65537.7|776
1605889500000|2020-11-20 16:25:00|65558.9|65548.9|65551.8|65531.8|65567.8|65552.3|65547.2|65531.6|756
1605889800000|2020-11-20 16:30:00|65551.5|65531.5|65577.6|65557.6|65583.2|65565|65539.2|65522.3|729
1605890100000|2020-11-20 16:35:00|65577.5|65557.5|65579.3|65559.3|65596.1|65576.6|65576.2|65557.5|607
1605890400000|2020-11-20 16:40:00|65579.5|65559.5|65572.2|65562.2|65587.2|65572.2|65570.5|65555.1|576
1605890700000|2020-11-20 16:45:00|65572.1|65562.1|65609.6|65589.6|65611.2|65591.2|65572|65557.1|714
1605891000000|2020-11-20 16:50:00|65609.7|65589.7|65597.2|65577.2|65615.3|65595.3|65591|65576|663
1605891300000|2020-11-20 16:55:00|65597.3|65577.3|65593.7|65573.7|65597.7|65579.6|65584.6|65568.2|530
1605891600000|2020-11-20 17:00:00|65593.8|65573.8|65583.9|65563.9|65595.5|65578.1|65576.9|65560.9|531
1605891900000|2020-11-20 17:05:00|65584|65564|65590.2|65570.2|65591|65575.6|65576.2|65560.3|499
1605892200000|2020-11-20 17:10:00|65590.1|65570.1|65597.2|65577.2|65601.4|65586.1|65586.2|65568|507
1605892500000|2020-11-20 17:15:00|65596.6|65576.6|65590.9|65570.9|65598.3|65583.4|65585.3|65569.3|546
1605892800000|2020-11-20 17:20:00|65590.8|65570.8|65570.8|65550.8|65592.9|65572.9|65562.9|65546.5|528
1605893100000|2020-11-20 17:25:00|65571|65551|65551|65531|65571.5|65555.9|65550.1|65531|581
1605893400000|2020-11-20 17:30:00|65549.1|65529.1|65544.8|65524.8|65554.2|65538.7|65539.9|65522.4|560
1605893700000|2020-11-20 17:35:00|65544.9|65524.9|65530.6|65520.6|65544.9|65529.7|65529.3|65514.1|506
1605894000000|2020-11-20 17:40:00|65530.1|65520.1|65540.1|65530.1|65550.3|65530.5|65526.4|65510|509
1605894300000|2020-11-20 17:45:00|65540|65530|65538.4|65518.4|65553.7|65535.5|65532.9|65517.8|541
1605894600000|2020-11-20 17:50:00|65538.2|65518.2|65536.8|65526.8|65549.6|65530.9|65533.4|65516|390
1605894900000|2020-11-20 17:55:00|65536.6|65526.6|65528.1|65508.1|65543.7|65527.6|65523.4|65504.9|431
1605895200000|2020-11-20 18:00:00|65527.4|65507.4|65535.9|65515.9|65536.1|65516.1|65514.7|65499.1|459
1605895500000|2020-11-20 18:05:00|65536.1|65516.1|65545|65525|65547.6|65530.6|65535.1|65515.1|437
1605895800000|2020-11-20 18:10:00|65544.9|65524.9|65546.4|65526.4|65548.6|65533.4|65538|65522.2|309
1605896100000|2020-11-20 18:15:00|65546.5|65526.5|65540.3|65520.3|65546.5|65530.4|65532.8|65518.2|361
1605896400000|2020-11-20 18:20:00|65540.2|65520.2|65538.6|65518.6|65546.5|65530.8|65533.3|65517.5|357
1605896700000|2020-11-20 18:25:00|65538.5|65518.5|65537.5|65517.5|65543.6|65525.1|65533|65516.7|437
1605897000000|2020-11-20 18:30:00|65532.5|65522.5|65538.3|65518.3|65539.3|65523.1|65531.9|65516|329
1605897300000|2020-11-20 18:35:00|65538.1|65518.1|65531.1|65521.1|65539.1|65523|65531.1|65515.7|307
1605897600000|2020-11-20 18:40:00|65531|65521|65528.6|65508.6|65537.4|65521.6|65523|65506.5|360
1605897900000|2020-11-20 18:45:00|65528.4|65508.4|65525.1|65505.1|65533|65513.9|65521.1|65504.1|524
1605898200000|2020-11-20 18:50:00|65525.2|65505.2|65523.5|65503.5|65527.9|65511.7|65517.5|65502.2|435
1605898500000|2020-11-20 18:55:00|65523.6|65503.6|65526.8|65506.8|65531|65515.6|65519|65502.2|398
1605898800000|2020-11-20 19:00:00|65526.7|65506.7|65533|65513|65535.9|65518.7|65523.4|65505.3|413
1605899100000|2020-11-20 19:05:00|65533.1|65513.1|65528.5|65508.5|65535|65515|65528|65508|337
1605899400000|2020-11-20 19:10:00|65528.4|65508.4|65529.3|65509.3|65530.1|65514.8|65522.6|65506.8|323
1605899700000|2020-11-20 19:15:00|65529.2|65509.2|65527.8|65507.8|65530.2|65514.2|65522.6|65507.1|268
1605900000000|2020-11-20 19:20:00|65527.9|65507.9|65525.3|65505.3|65528|65512.7|65518.3|65503.3|293
1605900300000|2020-11-20 19:25:00|65525.4|65505.4|65531.6|65511.6|65532.8|65517.6|65522|65504.8|314
1605900600000|2020-11-20 19:30:00|65531.5|65511.5|65526.2|65506.2|65532.6|65517.7|65524.5|65505.9|255
1605900900000|2020-11-20 19:35:00|65526.1|65506.1|65529.5|65509.5|65529.5|65511.9|65521.2|65503.2|229
1605901200000|2020-11-20 19:40:00|65529.4|65509.4|65531.9|65511.9|65533.1|65517.5|65527.4|65508.3|296
1605901500000|2020-11-20 19:45:00|65532|65512|65534.6|65514.6|65535|65515|65531.2|65511.2|257
1605901800000|2020-11-20 19:50:00|65534.4|65514.4|65542.4|65522.4|65543|65523|65530.1|65513.4|244
1605902100000|2020-11-20 19:55:00|65542.2|65522.2|65538.7|65518.7|65543.6|65527.4|65535.8|65517.7|420
1605902400000|2020-11-20 20:00:00|65535.2|65515.2|65538.5|65518.5|65540.8|65520.8|65533.3|65513.3|321
1605902700000|2020-11-20 20:05:00|65538.6|65518.6|65540.4|65520.4|65541.7|65521.7|65538.2|65518.2|265
1605903000000|2020-11-20 20:10:00|65540.2|65520.2|65547.6|65527.6|65551.2|65531.2|65539.1|65519.1|283
1605903300000|2020-11-20 20:15:00|65547.5|65527.5|65546|65526|65553.9|65533.9|65545.6|65525.6|343
1605903600000|2020-11-20 20:20:00|65545.9|65525.9|65548.4|65528.4|65555.5|65535.5|65542.2|65523.3|330
1605903900000|2020-11-20 20:25:00|65548.2|65528.2|65545.3|65525.3|65548.6|65528.6|65543.1|65523.1|398
1605904200000|2020-11-20 20:30:00|65545.2|65525.2|65545.9|65525.9|65548.4|65528.4|65544.6|65524.6|351
1605904500000|2020-11-20 20:35:00|65546|65526|65543.1|65523.1|65546.1|65526.1|65541.9|65521.9|327
1605904800000|2020-11-20 20:40:00|65543|65523|65537.7|65517.7|65544.1|65524.1|65531.8|65511.8|367
1605905100000|2020-11-20 20:45:00|65537.6|65517.6|65534.2|65514.2|65538.1|65518.1|65533.5|65513.5|257
1605905400000|2020-11-20 20:50:00|65534.4|65514.4|65532.2|65512.2|65536.3|65516.3|65530.4|65510.4|347
1605905700000|2020-11-20 20:55:00|65532.1|65512.1|65524.6|65504.6|65533.5|65513.5|65524.6|65504.6|308
1605906000000|2020-11-20 21:00:00|65523.9|65503.9|65524.4|65504.4|65526|65506|65522.3|65502.3|245
1605906300000|2020-11-20 21:05:00|65524.3|65504.3|65522.6|65502.6|65527.1|65507.1|65520|65500|229
1605906600000|2020-11-20 21:10:00|65523.4|65503.4|65521.8|65501.8|65525.7|65505.7|65518.2|65498.2|181
1605906900000|2020-11-20 21:15:00|65521.7|65501.7|65531.8|65511.8|65533|65513|65521.4|65501.4|247
1605907200000|2020-11-20 21:20:00|65531.7|65511.7|65531.9|65511.9|65534|65514|65531|65511|244
1605907500000|2020-11-20 21:25:00|65532|65512|65534.3|65514.3|65535.6|65515.6|65530.7|65510.7|307
1605907800000|2020-11-20 21:30:00|65534.2|65514.2|65529.7|65509.7|65534.5|65514.5|65528.2|65508.2|222
1605908100000|2020-11-20 21:35:00|65529.9|65509.9|65521.2|65501.2|65530.8|65510.8|65519.7|65499.7|261
1605908400000|2020-11-20 21:40:00|65520.6|65500.6|65521.6|65501.6|65523.5|65503.5|65519|65499|172
1605908700000|2020-11-20 21:45:00|65520.7|65500.7|65519.6|65499.6|65524.9|65504.9|65518|65498|131
1605909000000|2020-11-20 21:50:00|65519.3|65499.3|65521.7|65501.7|65524.1|65504.1|65517.2|65497.2|196
1605909300000|2020-11-20 21:55:00|65522.3|65502.3|65523.7|65503.7|65525.9|65505.9|65520.7|65500.7|156
1606078800000|2020-11-22 21:00:00|65666.4|65533.4|65666.4|65533.4|65695|65583|65666.4|65533.4|8
1606079100000|2020-11-22 21:05:00|65691.5|65581.9|65685|65582.3|65695|65583|65666.4|65533.4|17
1606079400000|2020-11-22 21:10:00|65666.4|65533.4|65666.4|65533.4|65695|65583|65666.4|65533.4|8
1606079700000|2020-11-22 21:15:00|65626.8|65493.8|65686.4|65583|65695|65583|65626.8|65493.8|3
1606080000000|2020-11-22 21:20:00|65695|65533.4|65666.4|65533.4|65695|65583|65666.4|65533.4|6
1606080300000|2020-11-22 21:25:00|65695|65583|65686.4|65583|65695|65583|65666.4|65533.4|13
1606080600000|2020-11-22 21:30:00|65695|65533|65619.1|65514.4|65695|65607.2|65610.7|65514.4|8
1606080900000|2020-11-22 21:35:00|65613.8|65591.8|65619.1|65514.4|65619.1|65591.8|65599.7|65466.7|9
1606081200000|2020-11-22 21:40:00|65613|65591|65610.1|65588.1|65613|65591|65610.1|65588.1|8
1606081500000|2020-11-22 21:45:00|65619.1|65514.4|65619.1|65514.4|65619.1|65591|65603.1|65514.4|17
1606081800000|2020-11-22 21:50:00|65613|65591|65603.9|65581.9|65628.1|65591|65602.8|65507|19
1606082100000|2020-11-22 21:55:00|65607.2|65585.2|65610.3|65493.3|65621.8|65589.6|65605.3|65482.3|16
1606082400000|2020-11-22 22:00:00|65614|65502.5|65604.1|65563.2|65632.7|65588.3|65603.8|65470.8|13
1606082700000|2020-11-22 22:05:00|65622|65472.3|65596.2|65520.8|65630|65537.3|65579.4|65466.2|89
1606083000000|2020-11-22 22:10:00|65596.1|65521|65585.5|65503.9|65597.8|65546.6|65577.7|65484.2|130
1606083300000|2020-11-22 22:15:00|65570.5|65530.7|65590.5|65520.2|65592.8|65548.2|65566|65481.4|103
1606083600000|2020-11-22 22:20:00|65585.9|65517|65580.8|65508.6|65591|65541.2|65578.5|65478.9|100
1606083900000|2020-11-22 22:25:00|65579.9|65506.1|65582.9|65487.1|65593.7|65539|65575|65487.1|120
1606084200000|2020-11-22 22:30:00|65585.4|65508.7|65586|65520.9|65596.5|65541.4|65571.2|65494.2|205
1606084500000|2020-11-22 22:35:00|65588.6|65521.1|65587.4|65506.4|65596.9|65539.2|65576.6|65482.9|148
1606084800000|2020-11-22 22:40:00|65586.4|65506.8|65588.2|65520.3|65598.1|65537.4|65579.5|65487.6|159
1606085100000|2020-11-22 22:45:00|65588.4|65520.4|65583.4|65485.6|65596.3|65534.9|65575.6|65485.6|178
1606085400000|2020-11-22 22:50:00|65583.8|65493.9|65591.5|65548|65597.4|65572.6|65573.4|65493.9|287
1606085700000|2020-11-22 22:55:00|65592.2|65549.1|65577.7|65539.6|65609.8|65568.3|65569.3|65495.4|280
1606086000000|2020-11-22 23:00:00|65584.8|65536.6|65577.6|65543.5|65600.9|65555|65568.5|65534|296
1606086300000|2020-11-22 23:05:00|65577.5|65544.7|65587.9|65552.4|65593.6|65554.3|65571|65534.1|220
1606086600000|2020-11-22 23:10:00|65587.3|65549.5|65572.5|65552.5|65588.4|65558.4|65571|65545.8|274
1606086900000|2020-11-22 23:15:00|65571.6|65551.6|65568.5|65548.5|65575.2|65555.2|65566.2|65546.2|255
1606087200000|2020-11-22 23:20:00|65567.9|65547.9|65567.2|65547.2|65569.7|65549.7|65565.4|65537.5|220
1606087500000|2020-11-22 23:25:00|65567.3|65547.3|65567.4|65526.2|65571.2|65549.7|65564.2|65524.3|200
1606087800000|2020-11-22 23:30:00|65568.1|65527.3|65564.6|65526.7|65570.4|65533|65564.3|65522.7|168
1606088100000|2020-11-22 23:35:00|65564.7|65528.3|65573.6|65543.2|65574.5|65547.3|65560.1|65523.4|178
1606088400000|2020-11-22 23:40:00|65572.5|65542.4|65584.4|65552.8|65586.7|65558|65567.5|65541.8|226
1606088700000|2020-11-22 23:45:00|65584.1|65553.1|65580|65544.5|65586.9|65555.2|65573.6|65540.7|211
1606089000000|2020-11-22 23:50:00|65580.2|65546|65581.8|65544.4|65584.9|65555.1|65572.5|65539.6|180
1606089300000|2020-11-22 23:55:00|65581.6|65544.7|65569.7|65549.7|65582|65553.2|65568|65540.2|183
1606089600000|2020-11-23 00:00:00|65569.9|65549.9|65563.4|65543.4|65572.8|65552.8|65563|65543|302
1606089900000|2020-11-23 00:05:00|65563.6|65543.6|65561.9|65541.9|65565.4|65545.4|65560|65540|211
1606090200000|2020-11-23 00:10:00|65562.3|65542.3|65537.9|65517.9|65562.3|65542.3|65536.9|65516.9|371
1606090500000|2020-11-23 00:15:00|65538|65518|65530.8|65510.8|65538.3|65518.3|65520.6|65500.6|500
1606090800000|2020-11-23 00:20:00|65531|65511|65515.2|65495.2|65531|65511|65510.1|65490.1|400
1606091100000|2020-11-23 00:25:00|65515.3|65495.3|65495.5|65475.5|65523.4|65508.7|65486.3|65466.3|507
1606091400000|2020-11-23 00:30:00|65496.1|65476.1|65502.6|65482.6|65505.1|65485.1|65485.3|65465.3|510
1606091700000|2020-11-23 00:35:00|65502.8|65482.8|65515.2|65495.2|65519.2|65499.2|65501|65481|421
1606092000000|2020-11-23 00:40:00|65515.3|65495.3|65508.2|65488.2|65518.8|65501.4|65507.5|65488|282
1606092300000|2020-11-23 00:45:00|65508.3|65488.3|65507.9|65487.9|65511|65491|65503.7|65483.7|330
1606092600000|2020-11-23 00:50:00|65507.3|65487.3|65501|65481|65509.6|65489.6|65500.7|65480.7|199
1606092900000|2020-11-23 00:55:00|65501.1|65481.1|65486.9|65466.9|65507|65487|65481.6|65461.6|492
1606093200000|2020-11-23 01:00:00|65486.7|65466.7|65496.3|65476.3|65503.2|65483.2|65486.6|65466.6|467
1606093500000|2020-11-23 01:05:00|65495.6|65475.6|65476.8|65456.8|65506.2|65486.2|65476.3|65456.3|590
1606093800000|2020-11-23 01:10:00|65476.7|65456.7|65486.4|65466.4|65494.6|65474.6|65474.6|65454.6|626
1606094100000|2020-11-23 01:15:00|65486.6|65466.6|65477.2|65457.2|65488.2|65468.2|65473|65453|581
1606094400000|2020-11-23 01:20:00|65477.6|65457.6|65477.9|65457.9|65481.9|65466.6|65454.8|65436.6|791
1606094700000|2020-11-23 01:25:00|65478|65458|65476.7|65456.7|65484.2|65469.5|65462.5|65447.3|663
1606095000000|2020-11-23 01:30:00|65476.3|65456.3|65483.2|65463.2|65508.9|65490.9|65476.2|65456.2|850
1606095300000|2020-11-23 01:35:00|65484|65464|65491.4|65471.4|65507.1|65487.1|65478.6|65462.3|718
1606095600000|2020-11-23 01:40:00|65491.5|65471.5|65493|65483|65505.5|65490.3|65483.8|65470.3|659
1606095900000|2020-11-23 01:45:00|65493.1|65483.1|65510.4|65490.4|65524.4|65504.7|65493.1|65477.9|806
1606096200000|2020-11-23 01:50:00|65510.3|65490.3|65501.2|65481.2|65515.5|65499.7|65488.7|65473.2|648
1606096500000|2020-11-23 01:55:00|65501.3|65481.3|65507.4|65487.4|65522.9|65508.2|65497.2|65481.3|640
1606096800000|2020-11-23 02:00:00|65507.3|65487.3|65502.7|65492.7|65514.2|65500.1|65498.2|65484.7|629
1606097100000|2020-11-23 02:05:00|65502.9|65492.9|65494.9|65474.9|65507.5|65495.7|65486.4|65471.5|598
1606097400000|2020-11-23 02:10:00|65494.8|65474.8|65506.6|65496.6|65512.8|65498|65488.3|65472.7|514
1606097700000|2020-11-23 02:15:00|65506.9|65496.9|65523.7|65513.7|65535.6|65520.7|65502.4|65487.4|565
1606098000000|2020-11-23 02:20:00|65523.8|65513.8|65509.1|65499.1|65526.6|65513.8|65505.3|65490.7|493
1606098300000|2020-11-23 02:25:00|65509|65499|65516.2|65506.2|65526.8|65511.1|65504.6|65493.5|519
1606098600000|2020-11-23 02:30:00|65515.8|65505.8|65537.5|65527.5|65546.7|65533.2|65506.3|65496.2|719
1606098900000|2020-11-23 02:35:00|65537.4|65527.4|65527.9|65517.9|65552.4|65536.9|65521.4|65511.4|756
1606099200000|2020-11-23 02:40:00|65527.5|65517.5|65522.5|65512.5|65538.1|65527|65520.9|65505.4|547
1606099500000|2020-11-23 02:45:00|65522.4|65512.4|65521.4|65511.4|65527|65512.9|65515.7|65500.2|505
1606099800000|2020-11-23 02:50:00|65521.6|65511.6|65500.9|65490.9|65521.6|65511.6|65499.5|65485.6|510
1606100100000|2020-11-23 02:55:00|65500.8|65490.8|65502.4|65492.4|65513.8|65499.1|65492.2|65480.7|507
1606100400000|2020-11-23 03:00:00|65502.3|65492.3|65511.3|65501.3|65518.6|65506.3|65502.3|65492.3|460
1606100700000|2020-11-23 03:05:00|65511.2|65501.2|65524|65514|65539|65520.5|65504.2|65494.2|470
1606101000000|2020-11-23 03:10:00|65523.8|65513.8|65518.9|65508.9|65525.9|65513.9|65514.8|65502.5|323
1606101300000|2020-11-23 03:15:00|65518.8|65508.8|65521.2|65511.2|65529.6|65514.6|65518.7|65508.7|292
1606101600000|2020-11-23 03:20:00|65521.4|65511.4|65523.6|65513.6|65534|65519.2|65512.9|65502.9|400
1606101900000|2020-11-23 03:25:00|65523.7|65513.7|65529|65519|65530|65520|65518.9|65506.4|471
1606102200000|2020-11-23 03:30:00|65529.4|65519.4|65521.8|65511.8|65534|65521.5|65518.3|65503.3|440
1606102500000|2020-11-23 03:35:00|65521.7|65511.7|65544|65534|65544.6|65534.6|65521.7|65510.5|444
1606102800000|2020-11-23 03:40:00|65544.1|65534.1|65538.5|65528.5|65551.4|65538.6|65536.7|65522.9|371
1606103100000|2020-11-23 03:45:00|65538.4|65528.4|65571.5|65561.5|65577.7|65562.5|65535.5|65521.3|459
1606103400000|2020-11-23 03:50:00|65571.7|65561.7|65571.4|65561.4|65583.2|65571.8|65566.5|65553.8|419
1606103700000|2020-11-23 03:55:00|65571.3|65561.3|65568.5|65558.5|65574.8|65561.4|65561|65546.6|440
1606104000000|2020-11-23 04:00:00|65568.9|65558.9|65576.5|65566.5|65581|65567.2|65562.2|65552.2|420
1606104300000|2020-11-23 04:05:00|65576.6|65566.6|65591|65571|65596.4|65583.9|65574.5|65562|550
1606104600000|2020-11-23 04:10:00|65590.7|65570.7|65589.1|65579.1|65599.4|65584.3|65587.2|65570.5|397
1606104900000|2020-11-23 04:15:00|65589.4|65579.4|65586.1|65576.1|65603.8|65589.8|65585.8|65571.1|390
1606105200000|2020-11-23 04:20:00|65585.7|65575.7|65583.1|65563.1|65591|65576|65577.9|65562.9|326
1606105500000|2020-11-23 04:25:00|65582.5|65562.5|65566.3|65556.3|65582.8|65567.9|65565|65550.7|555
1606105800000|2020-11-23 04:30:00|65566.2|65556.2|65561.2|65551.2|65572.1|65561.2|65558.3|65547|317
1606106100000|2020-11-23 04:35:00|65561.1|65551.1|65561.4|65551.4|65564.8|65554.8|65558.6|65548.6|228
1606106400000|2020-11-23 04:40:00|65561.3|65551.3|65555.6|65545.6|65563.1|65553.1|65552.3|65541|277
1606106700000|2020-11-23 04:45:00|65555.5|65545.5|65551.1|65541.1|65558.1|65545.8|65547.3|65537.3|298
1606107000000|2020-11-23 04:50:00|65551.2|65541.2|65562.4|65552.4|65568.9|65555.1|65550.9|65536.6|344
1606107300000|2020-11-23 04:55:00|65562.3|65552.3|65552.5|65542.5|65573.2|65558.6|65552|65538.6|318
1606107600000|2020-11-23 05:00:00|65553.1|65543.1|65548.5|65538.5|65562.3|65552.1|65548.4|65538.4|462
1606107900000|2020-11-23 05:05:00|65548.6|65538.6|65561.5|65541.5|65567.3|65553.2|65548.6|65537.1|485
1606108200000|2020-11-23 05:10:00|65561.4|65541.4|65552.1|65542.1|65565.3|65551|65552|65540.8|415
1606108500000|2020-11-23 05:15:00|65552.2|65542.2|65551.4|65541.4|65558|65543.3|65548.8|65536|418
1606108800000|2020-11-23 05:20:00|65551.2|65541.2|65548.5|65538.5|65559.7|65549.7|65547|65537|471
1606109100000|2020-11-23 05:25:00|65548.4|65538.4|65555.8|65545.8|65560.2|65546.2|65546.3|65531.4|434
1606109400000|2020-11-23 05:30:00|65556.1|65546.1|65562.6|65542.6|65563.3|65551.3|65547.1|65533.4|489
1606109700000|2020-11-23 05:35:00|65563|65543|65563.9|65553.9|65572|65556.7|65557.7|65542.7|528
1606110000000|2020-11-23 05:40:00|65564|65554|65570.6|65550.6|65577|65561.7|65563.9|65548.9|435
1606110300000|2020-11-23 05:45:00|65570.8|65550.8|65564.1|65544.1|65572.9|65556.7|65555.2|65538.2|430
1606110600000|2020-11-23 05:50:00|65564.3|65544.3|65543.8|65533.8|65565.5|65548.5|65537.9|65527.9|562
1606110900000|2020-11-23 05:55:00|65542.7|65532.7|65543.2|65533.2|65559.6|65544.1|65532.7|65517.4|690
1606111200000|2020-11-23 06:00:00|65543.1|65533.1|65558.3|65548.3|65563.9|65549.9|65541.8|65527.8|596
1606111500000|2020-11-23 06:05:00|65557.9|65547.9|65555|65545|65563.1|65550|65548.9|65538.9|556
1606111800000|2020-11-23 06:10:00|65555.2|65545.2|65577.3|65567.3|65578.2|65568.2|65554.9|65544.9|492
1606112100000|2020-11-23 06:15:00|65577.2|65567.2|65559.4|65549.4|65577.6|65567.6|65558.1|65548.1|507
1606112400000|2020-11-23 06:20:00|65559.1|65549.1|65563.9|65553.9|65568.8|65558.8|65554.5|65544.5|482
1606112700000|2020-11-23 06:25:00|65563.8|65553.8|65575.1|65565.1|65577.9|65567.9|65562|65549.6|570
1606113000000|2020-11-23 06:30:00|65575|65565|65574.7|65564.7|65577.2|65567.2|65563.4|65553.4|675
1606113300000|2020-11-23 06:35:00|65574.8|65564.8|65569.4|65559.4|65586.3|65573.6|65567.8|65552.9|746
1606113600000|2020-11-23 06:40:00|65569.3|65559.3|65579.6|65569.6|65592.9|65579.1|65569.2|65555.1|701
1606113900000|2020-11-23 06:45:00|65579.5|65569.5|65594.4|65584.4|65594.8|65584.8|65573.2|65563.2|620
1606114200000|2020-11-23 06:50:00|65594.5|65584.5|65608.7|65598.7|65617.6|65602.6|65593.4|65583.4|660
1606114500000|2020-11-23 06:55:00|65608.5|65598.5|65594.2|65584.2|65609|65598.9|65587.5|65576.5|752
1606114800000|2020-11-23 07:00:00|65596.5|65586.5|65597|65587|65604|65594|65582.8|65570.8|742
1606115100000|2020-11-23 07:05:00|65596.6|65586.6|65588.6|65578.6|65599.4|65589.4|65586.3|65576.3|618
1606115400000|2020-11-23 07:10:00|65588.7|65578.7|65608|65598|65615.9|65601.5|65586.5|65576.5|679
1606115700000|2020-11-23 07:15:00|65607.9|65597.9|65603.8|65593.8|65614.1|65604.1|65602.1|65588.4|605
1606116000000|2020-11-23 07:20:00|65604.1|65594.1|65605.9|65595.9|65614.9|65602.4|65597.5|65587.5|605
1606116300000|2020-11-23 07:25:00|65605.4|65595.4|65606|65596|65617|65602|65595.1|65581.4|737
1606116600000|2020-11-23 07:30:00|65606.4|65596.4|65627.8|65617.8|65628.8|65618.8|65606|65591|712
1606116900000|2020-11-23 07:35:00|65627.6|65617.6|65622.1|65612.1|65644.6|65628.4|65618.6|65608.6|693
1606117200000|2020-11-23 07:40:00|65622.3|65612.3|65642.3|65632.3|65654.1|65639.7|65621.8|65611.8|704
1606117500000|2020-11-23 07:45:00|65642.8|65632.8|65630.5|65620.5|65649.7|65636.5|65630.3|65620.3|532
1606117800000|2020-11-23 07:50:00|65630.4|65620.4|65621.4|65611.4|65630.8|65620.8|65609.6|65599.6|587
1606118100000|2020-11-23 07:55:00|65621.5|65611.5|65648.8|65638.8|65648.9|65638.9|65621.1|65610.4|541
1606118400000|2020-11-23 08:00:00|65648.5|65638.5|65644.3|65634.3|65650.2|65640.2|65634|65618.9|687
1606118700000|2020-11-23 08:05:00|65644.2|65634.2|65649.4|65639.4|65656.1|65641.9|65640.4|65629.5|530
1606119000000|2020-11-23 08:10:00|65649.5|65639.5|65650.4|65630.4|65651.4|65639.5|65636.2|65625.6|565
1606119300000|2020-11-23 08:15:00|65650.2|65630.2|65642.2|65632.2|65650.7|65636|65630.2|65616.6|622
1606119600000|2020-11-23 08:20:00|65642.1|65632.1|65654.3|65634.3|65664.1|65651.8|65641.6|65629.6|646
1606119900000|2020-11-23 08:25:00|65654.4|65634.4|65655.5|65635.5|65658.1|65648.1|65644.9|65630.3|631
1606120200000|2020-11-23 08:30:00|65655.6|65635.6|65621.3|65611.3|65655.6|65636.7|65616.7|65605.3|718
1606120500000|2020-11-23 08:35:00|65620.9|65610.9|65647.4|65637.4|65655.1|65641.5|65612.6|65596.8|691
1606120800000|2020-11-23 08:40:00|65647.3|65637.3|65629.6|65619.6|65647.9|65637.9|65625.5|65615.5|618
1606121100000|2020-11-23 08:45:00|65629.4|65619.4|65612|65602|65629.7|65619.7|65605.5|65595.5|545
1606121400000|2020-11-23 08:50:00|65612.1|65602.1|65617.5|65607.5|65618.3|65608.3|65610.2|65600.2|447
1606121700000|2020-11-23 08:55:00|65617.1|65607.1|65624.7|65604.7|65635|65617.6|65614.3|65600.1|591
1606122000000|2020-11-23 09:00:00|65624.8|65604.8|65632.5|65622.5|65639.1|65622.9|65620.6|65604.5|675
1606122300000|2020-11-23 09:05:00|65632.3|65622.3|65628.7|65618.7|65640.6|65626.6|65624.6|65609.3|635
1606122600000|2020-11-23 09:10:00|65628.8|65618.8|65620.6|65610.6|65639.4|65624.3|65620.3|65604.2|603
1606122900000|2020-11-23 09:15:00|65620.8|65610.8|65617.9|65607.9|65628.9|65613.9|65616.8|65602.6|630
1606123200000|2020-11-23 09:20:00|65617.8|65607.8|65606.6|65586.6|65621.6|65607.9|65601.5|65586.6|567
1606123500000|2020-11-23 09:25:00|65603.5|65593.5|65593|65583|65615|65600.4|65592.6|65578.8|574
1606123800000|2020-11-23 09:30:00|65592.6|65582.6|65602.6|65582.6|65602.8|65588.1|65574.6|65558.1|599
1606124100000|2020-11-23 09:35:00|65602.7|65582.7|65618.8|65608.8|65630.9|65614.9|65599.1|65582.5|655
1606124400000|2020-11-23 09:40:00|65618.9|65608.9|65618.3|65598.3|65627|65613.5|65609.6|65596.2|525
1606124700000|2020-11-23 09:45:00|65618.1|65598.1|65639.2|65619.2|65639.3|65624|65610.4|65595.8|601
1606125000000|2020-11-23 09:50:00|65638.6|65618.6|65621.3|65611.3|65645.6|65629.4|65620.9|65606.1|574
1606125300000|2020-11-23 09:55:00|65621.2|65611.2|65615.2|65605.2|65626.9|65611.3|65614.7|65598.5|428
1606125600000|2020-11-23 10:00:00|65615.3|65605.3|65640.6|65620.6|65645.9|65630.8|65614.6|65599.3|436
1606125900000|2020-11-23 10:05:00|65640.5|65620.5|65638.1|65628.1|65648.9|65634|65633.8|65619.4|417
1606126200000|2020-11-23 10:10:00|65638|65628|65650.6|65640.6|65656.9|65642.2|65637.9|65622.9|368
1606126500000|2020-11-23 10:15:00|65650.2|65640.2|65649.8|65629.8|65656.4|65642.3|65643.2|65628.6|393
1606126800000|2020-11-23 10:20:00|65649.7|65629.7|65640.6|65630.6|65649.7|65635.5|65639.6|65629.2|322
1606127100000|2020-11-23 10:25:00|65640.7|65630.7|65640.4|65620.4|65644|65634|65634.5|65620.3|401
1606127400000|2020-11-23 10:30:00|65640|65620|65649|65639|65654.2|65639.3|65635.4|65620|541
1606127700000|2020-11-23 10:35:00|65649.1|65639.1|65646|65636|65655.2|65640.4|65644.3|65627.4|491
1606128000000|2020-11-23 10:40:00|65645.9|65635.9|65643.9|65633.9|65652.5|65637.8|65638|65622.3|512
1606128300000|2020-11-23 10:45:00|65643.8|65633.8|65635.8|65625.8|65644.6|65634.6|65631.3|65621.3|559
1606128600000|2020-11-23 10:50:00|65635.9|65625.9|65647.4|65637.4|65654.4|65639|65635.7|65625.2|560
1606128900000|2020-11-23 10:55:00|65652.3|65632.3|65630.1|65620.1|65653.2|65640.5|65626|65610.8|578
1606129200000|2020-11-23 11:00:00|65630|65620|65617.6|65607.6|65630.2|65620.2|65616.2|65602.3|701
1606129500000|2020-11-23 11:05:00|65617.7|65607.7|65611.3|65601.3|65622.4|65608.6|65609.7|65599.7|456
1606129800000|2020-11-23 11:10:00|65611.6|65601.6|65602.9|65592.9|65616.3|65602.8|65601|65586.4|605
1606130100000|2020-11-23 11:15:00|65602.8|65592.8|65604.4|65594.4|65609.7|65595.7|65593.7|65581.7|572
1606130400000|2020-11-23 11:20:00|65604.3|65594.3|65598.5|65588.5|65606.5|65596.5|65598.5|65586.3|453
1606130700000|2020-11-23 11:25:00|65595.6|65585.6|65584.8|65574.8|65608.7|65594.2|65583.9|65569.2|617
1606131000000|2020-11-23 11:30:00|65584.9|65574.9|65603.7|65593.7|65611.3|65597|65583.6|65570.6|511
1606131300000|2020-11-23 11:35:00|65603.8|65593.8|65597.7|65587.7|65609.4|65594.4|65590.8|65576.1|489
1606131600000|2020-11-23 11:40:00|65598|65588|65596.1|65576.1|65605|65591.3|65580.8|65565.9|574
1606131900000|2020-11-23 11:45:00|65596|65576|65588.1|65568.1|65599.6|65587.3|65580.5|65566|642
1606132200000|2020-11-23 11:50:00|65588|65568|65589.2|65579.2|65592|65579.4|65580.6|65565.5|500
1606132500000|2020-11-23 11:55:00|65589.1|65579.1|65581.7|65561.7|65596.1|65582.4|65570|65554.6|676
1606132800000|2020-11-23 12:00:00|65581.8|65561.8|65576.7|65566.7|65588.9|65573.9|65572.6|65555.1|718
1606133100000|2020-11-23 12:05:00|65576.5|65566.5|65577.6|65567.6|65590|65577.6|65574.2|65559.6|542
1606133400000|2020-11-23 12:10:00|65577.4|65567.4|65587.8|65567.8|65598.5|65583.1|65571.1|65561.1|636
1606133700000|2020-11-23 12:15:00|65587.7|65567.7|65582.3|65572.3|65587.7|65573|65569.8|65553.1|550
1606134000000|2020-11-23 12:20:00|65581.9|65571.9|65571.9|65551.9|65584.2|65572.6|65564.8|65550.1|601
1606134300000|2020-11-23 12:25:00|65571.7|65551.7|65572.3|65562.3|65578.2|65563.9|65566|65551.2|635
1606134600000|2020-11-23 12:30:00|65571.7|65561.7|65592.6|65572.6|65592.9|65577.5|65571.6|65558|552
1606134900000|2020-11-23 12:35:00|65592.5|65572.5|65600.4|65590.4|65606|65591|65587|65572.5|555
1606135200000|2020-11-23 12:40:00|65600.3|65590.3|65603.5|65583.5|65609.9|65595.2|65597.2|65582.4|538
1606135500000|2020-11-23 12:45:00|65603.6|65583.6|65600.4|65580.4|65614.2|65599.3|65594.8|65579.9|577
1606135800000|2020-11-23 12:50:00|65600.7|65580.7|65611.5|65601.5|65612.2|65601.8|65593.3|65578.9|547
1606136100000|2020-11-23 12:55:00|65611.3|65601.3|65604.9|65594.9|65615.9|65601.8|65598.8|65585.2|590
1606136400000|2020-11-23 13:00:00|65604.8|65594.8|65605.6|65595.6|65615.6|65598.1|65594.2|65580|755
1606136700000|2020-11-23 13:05:00|65605.3|65595.3|65598.9|65588.9|65605.9|65595.9|65589.3|65576.2|681
1606137000000|2020-11-23 13:10:00|65598.8|65588.8|65601.6|65591.6|65611.2|65595.5|65596.1|65585.4|570
1606137300000|2020-11-23 13:15:00|65607|65587|65599.7|65579.7|65610.6|65596.2|65595.8|65579.7|641
1606137600000|2020-11-23 13:20:00|65599.9|65579.9|65590.6|65580.6|65605|65592.6|65589.7|65577.2|507
1606137900000|2020-11-23 13:25:00|65590.7|65580.7|65609.4|65589.4|65609.5|65593.8|65589|65573.8|533
1606138200000|2020-11-23 13:30:00|65609.5|65589.5|65613.6|65603.6|65622.7|65607.3|65605|65589.3|526
1606138500000|2020-11-23 13:35:00|65614.7|65604.7|65617|65607|65620.1|65607.1|65606.1|65589|533
1606138800000|2020-11-23 13:40:00|65616.9|65606.9|65652.9|65632.9|65686.6|65666.6|65616.6|65602.4|845
1606139100000|2020-11-23 13:45:00|65652.8|65632.8|65634|65614|65656.8|65636.8|65629.1|65609.1|789
1606139400000|2020-11-23 13:50:00|65633|65613|65659.6|65639.6|65661.1|65645.8|65632.1|65612.1|769
1606139700000|2020-11-23 13:55:00|65660.2|65640.2|65635.2|65615.2|65661.1|65641.1|65626.9|65610.5|762
1606140000000|2020-11-23 14:00:00|65634.3|65614.3|65636.3|65616.3|65636.7|65621.4|65626.9|65608.7|716
1606140300000|2020-11-23 14:05:00|65636.4|65616.4|65648.8|65628.8|65655.6|65639.8|65631.7|65611.7|644
1606140600000|2020-11-23 14:10:00|65648.7|65628.7|65662.9|65642.9|65663.3|65643.3|65642.7|65625.6|691
1606140900000|2020-11-23 14:15:00|65663.2|65643.2|65661.4|65641.4|65664|65648.9|65649.9|65633.8|645
1606141200000|2020-11-23 14:20:00|65660.9|65640.9|65675.5|65655.5|65679.9|65661.2|65655.9|65639.4|647
1606141500000|2020-11-23 14:25:00|65675.4|65655.4|65678.2|65658.2|65688.3|65668.3|65664.9|65644.9|708
1606141800000|2020-11-23 14:30:00|65678|65658|65685.8|65665.8|65702.2|65682.2|65673.4|65653.4|890
1606142100000|2020-11-23 14:35:00|65685.9|65665.9|65672.6|65652.6|65685.9|65666.6|65663.8|65648.4|834
1606142400000|2020-11-23 14:40:00|65672.4|65652.4|65677.9|65657.9|65681.1|65663.3|65669.5|65649.5|743
1606142700000|2020-11-23 14:45:00|65678.2|65658.2|65736.6|65716.6|65745.4|65725.4|65673.7|65653.7|1055
1606143000000|2020-11-23 14:50:00|65736.1|65716.1|65759.7|65739.7|65777.9|65757.9|65725.3|65705.3|1038
1606143300000|2020-11-23 14:55:00|65759.2|65739.2|65749.6|65729.6|65769.6|65749.8|65727.3|65707.3|997
1606143600000|2020-11-23 15:00:00|65750.1|65730.1|65763.1|65743.1|65772.1|65752.1|65743.8|65727.6|1001
1606143900000|2020-11-23 15:05:00|65757.6|65747.6|65789.6|65769.6|65798.1|65778.1|65757.2|65740.9|1021
1606144200000|2020-11-23 15:10:00|65790|65770|65807.8|65787.8|65851.3|65831.3|65784.3|65769.3|1020
1606144500000|2020-11-23 15:15:00|65807.7|65787.7|65811.9|65791.9|65822.5|65802.5|65796|65780.8|965
1606144800000|2020-11-23 15:20:00|65812.4|65792.4|65840.6|65820.6|65850.5|65830.5|65809.9|65789.9|948
1606145100000|2020-11-23 15:25:00|65840.9|65820.9|65858.1|65838.1|65863.6|65843.6|65835.7|65820|962
1606145400000|2020-11-23 15:30:00|65858.9|65838.9|65827.7|65807.7|65863.6|65843.6|65818.8|65802.9|966
1606145700000|2020-11-23 15:35:00|65828.3|65808.3|65818.3|65798.3|65839|65819|65816.8|65796.8|889
1606146000000|2020-11-23 15:40:00|65817.5|65797.5|65844.2|65824.2|65855.8|65839.2|65816.9|65796.9|886
1606146300000|2020-11-23 15:45:00|65845.1|65825.1|65824.8|65804.8|65847.1|65831.2|65824|65804|889
1606146600000|2020-11-23 15:50:00|65825|65805|65819.2|65799.2|65828.7|65808.7|65812|65792.8|759
1606146900000|2020-11-23 15:55:00|65819.6|65799.6|65862.1|65842.1|65872.2|65855|65819.2|65799.2|945
1606147200000|2020-11-23 16:00:00|65861.9|65841.9|65843.3|65823.3|65868|65849.3|65839.4|65819.6|964
1606147500000|2020-11-23 16:05:00|65843.4|65823.4|65875.4|65855.4|65882.1|65862.1|65832.8|65812.8|951
1606147800000|2020-11-23 16:10:00|65875.5|65855.5|65861.5|65841.5|65894.1|65874.1|65858.6|65841.5|914
1606148100000|2020-11-23 16:15:00|65861.3|65841.3|65848.9|65828.9|65869.4|65852.6|65845.3|65825.3|805
1606148400000|2020-11-23 16:20:00|65848.6|65828.6|65845.3|65825.3|65856.5|65839.1|65839.7|65819.7|821
1606148700000|2020-11-23 16:25:00|65845.4|65825.4|65825.2|65805.2|65846.5|65831.6|65816.2|65801.2|724
1606149000000|2020-11-23 16:30:00|65824.5|65804.5|65840.8|65820.8|65852.7|65837.5|65820.1|65804.1|788
1606149300000|2020-11-23 16:35:00|65840.7|65820.7|65833.8|65813.8|65850.9|65835.6|65826.9|65810.8|788
1606149600000|2020-11-23 16:40:00|65833.6|65813.6|65841.1|65821.1|65849.1|65834.3|65828.6|65813.6|793
1606149900000|2020-11-23 16:45:00|65840.8|65820.8|65838.4|65818.4|65850.1|65832.7|65834.2|65814.2|692
1606150200000|2020-11-23 16:50:00|65839.9|65819.9|65842.3|65822.3|65845.7|65825.7|65831.9|65815.3|677
1606150500000|2020-11-23 16:55:00|65842.6|65822.6|65829.3|65809.3|65852.5|65832.5|65829.3|65809.3|736
1606150800000|2020-11-23 17:00:00|65829.6|65809.6|65824.8|65804.8|65837.3|65817.3|65817.4|65802.3|825
1606151100000|2020-11-23 17:05:00|65825.6|65805.6|65805.6|65785.6|65826|65810.2|65800.3|65785.3|676
1606151400000|2020-11-23 17:10:00|65805.8|65785.8|65802.7|65782.7|65811.1|65793.3|65791.1|65771.1|670
1606151700000|2020-11-23 17:15:00|65802.6|65782.6|65807.7|65787.7|65813.5|65793.5|65798|65778|676
1606152000000|2020-11-23 17:20:00|65807.6|65787.6|65803.7|65783.7|65810.3|65793.8|65800.9|65783.2|676
1606152300000|2020-11-23 17:25:00|65803.8|65783.8|65807.2|65787.2|65812.6|65792.6|65800|65780|668
1606152600000|2020-11-23 17:30:00|65806.7|65786.7|65799.8|65779.8|65807.1|65787.1|65799.1|65779.1|600
1606152900000|2020-11-23 17:35:00|65799.7|65779.7|65792.5|65772.5|65804.6|65784.6|65792|65772|423
1606153200000|2020-11-23 17:40:00|65792.6|65772.6|65806.9|65786.9|65808.6|65788.6|65788.1|65768.1|617
1606153500000|2020-11-23 17:45:00|65807.2|65787.2|65794|65774|65807.4|65787.4|65793.5|65773.5|463
1606153800000|2020-11-23 17:50:00|65794.1|65774.1|65796.7|65776.7|65810.1|65790.1|65793.3|65773.6|529
1606154100000|2020-11-23 17:55:00|65796.8|65776.8|65795.8|65775.8|65798|65778|65795.4|65775.4|361
1606154400000|2020-11-23 18:00:00|65795.9|65775.9|65792.2|65772.2|65800.3|65780.3|65787.2|65770.8|442
1606154700000|2020-11-23 18:05:00|65792|65772|65804.1|65784.1|65805.2|65785.2|65788.8|65768.8|455
1606155000000|2020-11-23 18:10:00|65803.5|65783.5|65796.7|65776.7|65807.4|65787.4|65796.2|65776.2|529
1606155300000|2020-11-23 18:15:00|65796.1|65776.1|65799.2|65779.2|65799.2|65779.2|65790.7|65770.7|436
1606155600000|2020-11-23 18:20:00|65799.1|65779.1|65798.5|65778.5|65809.9|65789.9|65796.3|65776.3|462
1606155900000|2020-11-23 18:25:00|65798.3|65778.3|65794.5|65774.5|65808.9|65788.9|65792.6|65772.6|639
1606156200000|2020-11-23 18:30:00|65794.7|65774.7|65826.2|65806.2|65829.2|65809.2|65792.2|65772.2|674
1606156500000|2020-11-23 18:35:00|65826.3|65806.3|65825.6|65805.6|65832.1|65812.1|65822.4|65802.4|485
1606156800000|2020-11-23 18:40:00|65825.8|65805.8|65830.3|65810.3|65834.1|65814.1|65825.8|65805.8|383
1606157100000|2020-11-23 18:45:00|65830.4|65810.4|65823.5|65803.5|65833.3|65813.3|65815.6|65795.6|549
1606157400000|2020-11-23 18:50:00|65823.2|65803.2|65829.7|65809.7|65832.5|65812.5|65820.9|65800.9|377
1606157700000|2020-11-23 18:55:00|65829.5|65809.5|65812.5|65792.5|65832.3|65816.2|65810.2|65790.2|478
1606158000000|2020-11-23 19:00:00|65812.4|65792.4|65809.4|65789.4|65817.4|65798.5|65806.2|65786.2|624
1606158300000|2020-11-23 19:05:00|65809.6|65789.6|65819.2|65799.2|65821.4|65804.2|65804.3|65787.7|531
1606158600000|2020-11-23 19:10:00|65819.5|65799.5|65819.9|65799.9|65830.8|65810.8|65816.9|65796.9|534
1606158900000|2020-11-23 19:15:00|65820.5|65800.5|65842.5|65822.5|65849.1|65829.1|65815.8|65799|567
1606159200000|2020-11-23 19:20:00|65842.4|65822.4|65845.5|65825.5|65849.3|65832.6|65836.2|65819.5|569
1606159500000|2020-11-23 19:25:00|65845.4|65825.4|65847.1|65827.1|65850.4|65832.5|65841.4|65823.3|547
1606159800000|2020-11-23 19:30:00|65846.9|65826.9|65844.1|65824.1|65847.5|65831.8|65836.9|65819.7|359
1606160100000|2020-11-23 19:35:00|65844|65824|65846|65826|65849.8|65831|65841|65823.7|338
1606160400000|2020-11-23 19:40:00|65846.1|65826.1|65848.8|65828.8|65850.3|65832|65839.5|65820.6|364
1606160700000|2020-11-23 19:45:00|65848.7|65828.7|65848.1|65828.1|65849.3|65829.3|65847.3|65827.3|286
1606161000000|2020-11-23 19:50:00|65848|65828|65836.6|65816.6|65849.1|65829.1|65835.5|65815.5|421
1606161300000|2020-11-23 19:55:00|65836.7|65816.7|65832.3|65812.3|65838.4|65818.4|65831.1|65811.1|445
1606161600000|2020-11-23 20:00:00|65832.2|65812.2|65817.4|65797.4|65833.3|65813.3|65814.6|65794.6|510
1606161900000|2020-11-23 20:05:00|65816.9|65796.9|65816.1|65796.1|65817.3|65797.3|65805.5|65785.5|599
1606162200000|2020-11-23 20:10:00|65816.3|65796.3|65813.4|65793.4|65818.8|65798.8|65812.9|65792.9|372
1606162500000|2020-11-23 20:15:00|65813.5|65793.5|65813.9|65793.9|65816.1|65796.1|65811.4|65791.4|459
1606162800000|2020-11-23 20:20:00|65814|65794|65822.8|65802.8|65823.9|65803.9|65813.1|65793.1|394
1606163100000|2020-11-23 20:25:00|65822.7|65802.7|65825.5|65805.5|65826.2|65806.2|65821.6|65801.6|268
1606163400000|2020-11-23 20:30:00|65825.6|65805.6|65827.4|65807.4|65828.1|65808.1|65824.6|65804.6|239
1606163700000|2020-11-23 20:35:00|65827.3|65807.3|65831.9|65811.9|65832.8|65812.8|65826.7|65806.7|328
1606164000000|2020-11-23 20:40:00|65832|65812|65831|65811|65832|65812|65829.9|65809.9|372
1606164300000|2020-11-23 20:45:00|65830.9|65810.9|65827.8|65807.8|65831.1|65811.1|65826.9|65806.9|368
1606164600000|2020-11-23 20:50:00|65827.9|65807.9|65828.2|65808.2|65828.9|65808.9|65826.4|65806.4|341
1606164900000|2020-11-23 20:55:00|65828.6|65808.6|65827.9|65807.9|65829.4|65809.4|65826.3|65806.3|325
1606165200000|2020-11-23 21:00:00|65828.6|65808.6|65836.3|65816.3|65837.3|65817.3|65826.6|65806.6|300
1606165500000|2020-11-23 21:05:00|65836.2|65816.2|65830.4|65810.4|65838.1|65818.1|65826|65806|296
1606165800000|2020-11-23 21:10:00|65830|65810|65832.5|65812.5|65834.4|65814.4|65829.7|65809.7|235
1606166100000|2020-11-23 21:15:00|65832.4|65812.4|65840.1|65820.1|65841.5|65821.5|65832.4|65812.4|209
1606166400000|2020-11-23 21:20:00|65840|65820|65841.1|65821.1|65846.9|65826.9|65837.6|65817.6|293
1606166700000|2020-11-23 21:25:00|65841|65821|65838.7|65818.7|65841.9|65821.9|65838.3|65818.3|179
1606167000000|2020-11-23 21:30:00|65838.9|65818.9|65839.6|65819.6|65839.9|65819.9|65836.9|65816.9|199
1606167300000|2020-11-23 21:35:00|65839.5|65819.5|65837.7|65817.7|65840.5|65820.5|65836.4|65816.4|113
1606167600000|2020-11-23 21:40:00|65838.6|65818.6|65838|65818|65839.5|65819.5|65836|65816|121
1606167900000|2020-11-23 21:45:00|65837.7|65817.7|65832.2|65812.2|65840.5|65820.5|65831.1|65811.1|248
1606168200000|2020-11-23 21:50:00|65832.3|65812.3|65833.7|65813.7|65837.3|65817.3|65829.5|65809.5|416
1606168500000|2020-11-23 21:55:00|65834.1|65814.1|65808.9|65788.9|65847.5|65818.4|65808.9|65788.9|479
1606168800000|2020-11-23 22:00:00|65809.4|65789.4|65822|65784.2|65845.4|65797.6|65809.4|65748.5|125
1606169100000|2020-11-23 22:05:00|65819.8|65788.9|65816.7|65796.7|65845.6|65798.2|65810.3|65759.1|115
1606169400000|2020-11-23 22:10:00|65816.9|65796.9|65819|65799|65828.6|65800|65815|65765.8|143
1606169700000|2020-11-23 22:15:00|65818.6|65798.6|65826.6|65787.1|65827|65798.8|65814.1|65764.3|141
1606170000000|2020-11-23 22:20:00|65825.8|65788.9|65816.8|65796.8|65829|65800.9|65816.1|65771.4|158
1606170300000|2020-11-23 22:25:00|65816.3|65796.3|65825.9|65785.5|65828.4|65800.3|65816.3|65782.2|186
1606170600000|2020-11-23 22:30:00|65822.9|65790.7|65822.2|65787.4|65826.8|65799.6|65816.6|65783.4|163
1606170900000|2020-11-23 22:35:00|65821.3|65789|65815.6|65795.6|65824.7|65799.4|65814.6|65784.7|141
1606171200000|2020-11-23 22:40:00|65815.9|65795.9|65817.5|65797.5|65824.9|65798|65813.8|65784.2|113
1606171500000|2020-11-23 22:45:00|65818.4|65787.8|65828.7|65808.7|65833.2|65810.3|65812.1|65783.9|231
1606171800000|2020-11-23 22:50:00|65828.8|65808.8|65830.9|65810.9|65833.1|65813.1|65828.5|65808.5|191
1606172100000|2020-11-23 22:55:00|65831.3|65811.3|65830.8|65810.8|65833.3|65813.3|65829.6|65809.6|150
1606172400000|2020-11-23 23:00:00|65830|65810|65827.5|65807.5|65831|65811|65826.9|65806.9|231
1606172700000|2020-11-23 23:05:00|65827.6|65807.6|65824.4|65804.4|65828.8|65808.8|65822.8|65802.8|233
1606173000000|2020-11-23 23:10:00|65824.7|65804.7|65821.2|65801.2|65830.1|65810.1|65820.8|65800.8|295
1606173300000|2020-11-23 23:15:00|65821.3|65801.3|65818|65798|65823.1|65803.1|65817.2|65797.2|203
1606173600000|2020-11-23 23:20:00|65817.8|65797.8|65791.3|65771.3|65817.8|65797.8|65788.5|65768.5|464
1606173900000|2020-11-23 23:25:00|65791.7|65771.7|65761.1|65741.1|65793.6|65773.6|65757.6|65737.6|449
1606174200000|2020-11-23 23:30:00|65761.8|65741.8|65762.2|65742.2|65777.8|65757.8|65757.4|65737.4|362
1606174500000|2020-11-23 23:35:00|65761.4|65741.4|65757.7|65737.7|65772.2|65752.2|65754.7|65734.7|349
1606174800000|2020-11-23 23:40:00|65757.5|65737.5|65754.2|65734.2|65759.4|65739.4|65751.4|65731.4|271
1606175100000|2020-11-23 23:45:00|65754.1|65734.1|65756.8|65736.8|65758.7|65738.7|65750|65730|243
1606175400000|2020-11-23 23:50:00|65756.6|65736.6|65758.1|65738.1|65761.2|65741.2|65755.7|65735.7|315
1606175700000|2020-11-23 23:55:00|65757.6|65737.6|65757.9|65737.9|65759.4|65739.4|65751.3|65731.3|393
1606176000000|2020-11-24 00:00:00|65756.4|65736.4|65790.2|65770.2|65791.3|65771.3|65756.1|65736.1|443
1606176300000|2020-11-24 00:05:00|65790.7|65770.7|65791.5|65771.5|65807.3|65787.3|65780.4|65760.4|473
1606176600000|2020-11-24 00:10:00|65791.6|65771.6|65788.2|65768.2|65796.3|65776.3|65787.1|65767.1|266
1606176900000|2020-11-24 00:15:00|65788.4|65768.4|65764.5|65744.5|65791|65771|65760.6|65740.6|357
1606177200000|2020-11-24 00:20:00|65764.7|65744.7|65766.2|65746.2|65773.6|65753.6|65763|65743|363
1606177500000|2020-11-24 00:25:00|65766.1|65746.1|65760.7|65740.7|65766.4|65746.4|65751.9|65731.9|348
1606177800000|2020-11-24 00:30:00|65760.6|65740.6|65728.2|65708.2|65761.2|65741.2|65721.1|65701.1|502
1606178100000|2020-11-24 00:35:00|65727.7|65707.7|65743.6|65723.6|65744|65724|65727|65707|355
1606178400000|2020-11-24 00:40:00|65743.7|65723.7|65748.4|65728.4|65754|65734|65742|65722|467
1606178700000|2020-11-24 00:45:00|65748.3|65728.3|65757.1|65737.1|65757.4|65737.4|65747.8|65727.8|369
1606179000000|2020-11-24 00:50:00|65756.9|65736.9|65757.6|65737.6|65764.6|65744.6|65753.1|65733.1|483
1606179300000|2020-11-24 00:55:00|65758.2|65738.2|65782.2|65762.2|65784.7|65764.7|65758.2|65738.2|599
1606179600000|2020-11-24 01:00:00|65782.1|65762.1|65726.4|65706.4|65782.2|65762.2|65726.4|65706.4|871
1606179900000|2020-11-24 01:05:00|65724.5|65704.5|65722.1|65702.1|65753.6|65733.6|65716.4|65696.4|896
1606180200000|2020-11-24 01:10:00|65722|65702|65752|65732|65753.6|65733.6|65715.3|65695.3|766
1606180500000|2020-11-24 01:15:00|65753.2|65733.2|65755.2|65735.2|65780.5|65760.5|65749.6|65729.6|781
1606180800000|2020-11-24 01:20:00|65756.6|65736.6|65763|65743|65764.1|65744.1|65732.4|65712.4|796
1606181100000|2020-11-24 01:25:00|65761.9|65741.9|65745.6|65725.6|65762.8|65742.8|65737.6|65721.9|720
1606181400000|2020-11-24 01:30:00|65745.5|65725.5|65747.6|65727.6|65751|65731|65726|65706|825
1606181700000|2020-11-24 01:35:00|65747.5|65727.5|65742.4|65722.4|65769.5|65753.1|65739.3|65721|831
1606182000000|2020-11-24 01:40:00|65742.3|65722.3|65730.2|65710.2|65750.8|65733.1|65723.5|65707.8|681
1606182300000|2020-11-24 01:45:00|65729.4|65709.4|65757.7|65737.7|65758.2|65743.3|65727|65708.7|623
1606182600000|2020-11-24 01:50:00|65757.6|65737.6|65734.3|65714.3|65757.7|65742.9|65726.6|65712.2|683
1606182900000|2020-11-24 01:55:00|65734.4|65714.4|65748.1|65738.1|65751.4|65738.1|65727.9|65712.4|738
1606183200000|2020-11-24 02:00:00|65753.3|65733.3|65757.5|65737.5|65759|65743.9|65732.5|65717.1|733
1606183500000|2020-11-24 02:05:00|65757.6|65737.6|65773.2|65763.2|65787.5|65771.3|65748.3|65733.1|773
1606183800000|2020-11-24 02:10:00|65773.3|65763.3|65776.7|65756.7|65794.7|65779.7|65770|65755.9|763
1606184100000|2020-11-24 02:15:00|65777|65757|65766.5|65756.5|65778.9|65764|65764.3|65751.1|588
1606184400000|2020-11-24 02:20:00|65767|65757|65765.4|65755.4|65779.9|65765.2|65765|65750|549
1606184700000|2020-11-24 02:25:00|65765.5|65755.5|65777.3|65767.3|65783.3|65769.1|65765|65753.1|629
1606185000000|2020-11-24 02:30:00|65777.4|65767.4|65781.1|65771.1|65794.8|65782|65775.6|65760.8|627
1606185300000|2020-11-24 02:35:00|65780.6|65770.6|65786.7|65776.7|65797.6|65782.6|65774.9|65759.2|685
1606185600000|2020-11-24 02:40:00|65786.8|65776.8|65790.1|65780.1|65798.2|65783.4|65774.6|65760.9|659
1606185900000|2020-11-24 02:45:00|65790.4|65780.4|65773.4|65763.4|65792|65780.6|65772.7|65762.7|669
1606186200000|2020-11-24 02:50:00|65773.3|65763.3|65770.8|65760.8|65784.1|65770.2|65767.6|65755.1|657
1606186500000|2020-11-24 02:55:00|65771.3|65761.3|65787|65777|65790.3|65779.7|65770.7|65756|657
1606186800000|2020-11-24 03:00:00|65786.9|65776.9|65801.2|65791.2|65803.2|65793.2|65783.5|65773.5|590
1606187100000|2020-11-24 03:05:00|65803.4|65793.4|65787.4|65777.4|65804.3|65793.6|65787.1|65774.6|637
1606187400000|2020-11-24 03:10:00|65787.5|65777.5|65785.2|65775.2|65793.5|65781.9|65781.3|65770.2|623
1606187700000|2020-11-24 03:15:00|65785.3|65775.3|65788.7|65778.7|65791.5|65781.5|65782.7|65772.7|545
1606188000000|2020-11-24 03:20:00|65788.6|65778.6|65787|65777|65791.4|65781.4|65785.6|65775.6|513
1606188300000|2020-11-24 03:25:00|65786.9|65776.9|65786.3|65776.3|65792.5|65780.6|65782.5|65768.1|589
1606188600000|2020-11-24 03:30:00|65786.4|65776.4|65768.9|65758.9|65793.7|65778.7|65768.4|65758.4|528
1606188900000|2020-11-24 03:35:00|65768.8|65758.8|65772.4|65762.4|65782.6|65767.6|65763.6|65752.3|577
1606189200000|2020-11-24 03:40:00|65772.7|65762.7|65781.5|65771.5|65782.8|65772.8|65769.7|65755.6|553
1606189500000|2020-11-24 03:45:00|65782|65772|65799.2|65789.2|65806.8|65792.3|65782|65767.7|559
1606189800000|2020-11-24 03:50:00|65799.1|65789.1|65787.6|65777.6|65805.7|65790.9|65787.1|65771.9|459
1606190100000|2020-11-24 03:55:00|65787.3|65777.3|65769.2|65759.2|65788|65777.8|65766.7|65754.2|512
1606190400000|2020-11-24 04:00:00|65768.9|65758.9|65765.3|65755.3|65777.1|65762.5|65763.8|65751.3|458
1606190700000|2020-11-24 04:05:00|65765.4|65755.4|65765.9|65755.9|65777.8|65763.5|65765.3|65754.7|407
1606191000000|2020-11-24 04:10:00|65766|65756|65768|65758|65772.4|65758.7|65764|65749.1|320
1606191300000|2020-11-24 04:15:00|65767.9|65757.9|65769.7|65759.7|65774.4|65764.4|65767.3|65757.3|406
1606191600000|2020-11-24 04:20:00|65769.6|65759.6|65764.9|65754.9|65771.4|65759.7|65764.5|65750.1|401
1606191900000|2020-11-24 04:25:00|65765|65755|65765|65755|65770.2|65756|65759.6|65748|335
1606192200000|2020-11-24 04:30:00|65764.8|65754.8|65764.4|65754.4|65771.3|65759.9|65763.5|65751|416
1606192500000|2020-11-24 04:35:00|65764.5|65754.5|65758.8|65748.8|65764.7|65754.7|65757.7|65743.4|372
1606192800000|2020-11-24 04:40:00|65758.7|65748.7|65758.8|65748.8|65767.7|65753.1|65753.4|65741.2|348
1606193100000|2020-11-24 04:45:00|65758.7|65748.7|65756.8|65746.8|65764.5|65750.9|65753.8|65739.6|408
1606193400000|2020-11-24 04:50:00|65757.1|65747.1|65755.5|65745.5|65759.2|65749.2|65750.2|65735.4|316
1606193700000|2020-11-24 04:55:00|65755.3|65745.3|65743.9|65733.9|65760.4|65749.1|65739.1|65724.5|438
1606194000000|2020-11-24 05:00:00|65743.7|65733.7|65752.5|65742.5|65762.8|65747.4|65742.7|65729.1|500
1606194300000|2020-11-24 05:05:00|65752.6|65742.6|65747.7|65737.7|65757.6|65744.4|65747.4|65734|435
1606194600000|2020-11-24 05:10:00|65748|65738|65755.4|65745.4|65755.4|65745.4|65743.8|65733.8|410
1606194900000|2020-11-24 05:15:00|65755.1|65745.1|65756.8|65746.8|65762|65750.2|65752.9|65742|384
1606195200000|2020-11-24 05:20:00|65756.7|65746.7|65758.5|65748.5|65767.3|65752.5|65745.9|65735.9|482
1606195500000|2020-11-24 05:25:00|65758.9|65748.9|65761.9|65751.9|65763.8|65752.1|65753.5|65738.6|438
1606195800000|2020-11-24 05:30:00|65761.6|65751.6|65783.5|65773.5|65790.5|65775.7|65761.2|65751.2|562
1606196100000|2020-11-24 05:35:00|65783.9|65773.9|65791.5|65781.5|65801.4|65787.1|65778.6|65765.5|701
1606196400000|2020-11-24 05:40:00|65791.7|65781.7|65782.4|65772.4|65797.3|65782.1|65781.3|65767.4|518
1606196700000|2020-11-24 05:45:00|65781.9|65771.9|65789|65779|65790.9|65780.1|65779.7|65769.7|583
1606197000000|2020-11-24 05:50:00|65790.7|65780.7|65833.2|65813.2|65833.5|65816.1|65790.7|65777.9|662
1606197300000|2020-11-24 05:55:00|65828.6|65818.6|65827.3|65817.3|65847.7|65833.2|65822.8|65809.6|790
1606197600000|2020-11-24 06:00:00|65827.2|65817.2|65819.3|65809.3|65831.5|65819.8|65808.9|65798.9|687
1606197900000|2020-11-24 06:05:00|65819.2|65809.2|65817.7|65807.7|65823|65813|65815.9|65805.9|512
1606198200000|2020-11-24 06:10:00|65817.6|65807.6|65806.9|65796.9|65822|65811.5|65803.9|65788.2|612
1606198500000|2020-11-24 06:15:00|65807|65797|65810|65800|65817.6|65802.6|65805.9|65795.9|403
1606198800000|2020-11-24 06:20:00|65810.2|65800.2|65812.5|65802.5|65819.6|65805|65805.3|65794.9|506
1606199100000|2020-11-24 06:25:00|65812.4|65802.4|65807.4|65797.4|65813.6|65802.9|65807.2|65793.2|464
1606199400000|2020-11-24 06:30:00|65807.5|65797.5|65806.7|65796.7|65828.5|65814.3|65806.7|65796.7|753
1606199700000|2020-11-24 06:35:00|65806.9|65796.9|65807.4|65797.4|65817.3|65807.3|65806.6|65796.6|560
1606200000000|2020-11-24 06:40:00|65807.6|65797.6|65808.9|65798.9|65820.3|65810.3|65806.1|65796.1|636
1606200300000|2020-11-24 06:45:00|65808.8|65798.8|65817.3|65807.3|65818.3|65808.3|65807.1|65797.1|515
1606200600000|2020-11-24 06:50:00|65816.1|65806.1|65817.2|65807.2|65818.6|65808|65809.6|65796|551
1606200900000|2020-11-24 06:55:00|65816.5|65806.5|65795.1|65785.1|65819.2|65806.7|65791.8|65780.4|609
1606201200000|2020-11-24 07:00:00|65794.7|65784.7|65805.2|65795.2|65819.2|65807.5|65788.7|65774.5|681
1606201500000|2020-11-24 07:05:00|65805.3|65795.3|65798.9|65788.9|65815.1|65800.8|65796|65786|565
1606201800000|2020-11-24 07:10:00|65798.7|65788.7|65793.5|65783.5|65798.9|65788.9|65775.5|65761.2|662
1606202100000|2020-11-24 07:15:00|65793.3|65783.3|65799.3|65789.3|65809.2|65795.2|65786.6|65776.6|611
1606202400000|2020-11-24 07:20:00|65799.2|65789.2|65800.5|65790.5|65800.7|65790.7|65791.1|65781.1|451
1606202700000|2020-11-24 07:25:00|65800.4|65790.4|65779.6|65769.6|65800.8|65790.8|65775.7|65761.7|593
1606203000000|2020-11-24 07:30:00|65779.5|65769.5|65786.8|65776.8|65787.8|65777.8|65773.9|65763.9|514
1606203300000|2020-11-24 07:35:00|65786.9|65776.9|65792.9|65782.9|65802|65792|65784.1|65774.1|483
1606203600000|2020-11-24 07:40:00|65792.7|65782.7|65773|65763|65792.7|65782.7|65772.9|65762.9|553
1606203900000|2020-11-24 07:45:00|65776.6|65766.6|65775.7|65765.7|65780.3|65767.9|65768.2|65756.6|586
1606204200000|2020-11-24 07:50:00|65775.2|65765.2|65785.4|65775.4|65785.7|65775.7|65773.5|65763.5|491
1606204500000|2020-11-24 07:55:00|65785.5|65775.5|65770.2|65760.2|65789|65779|65756.4|65739.9|591
1606204800000|2020-11-24 08:00:00|65769.3|65759.3|65728.1|65708.1|65769.3|65759.3|65705.1|65691.7|939
1606205100000|2020-11-24 08:05:00|65728.9|65708.9|65717.8|65707.8|65729.1|65714.1|65696.2|65676.9|937
1606205400000|2020-11-24 08:10:00|65718.2|65708.2|65709.1|65699.1|65724.9|65709.6|65700.3|65684.9|771
1606205700000|2020-11-24 08:15:00|65709|65699|65708.3|65698.3|65721.9|65706.7|65693|65678.2|747
1606206000000|2020-11-24 08:20:00|65708.4|65698.4|65704.9|65694.9|65726.2|65711|65703.5|65691.7|622
1606206300000|2020-11-24 08:25:00|65704.8|65694.8|65716.5|65706.5|65736.5|65724|65703.1|65693.1|680
1606206600000|2020-11-24 08:30:00|65716.4|65706.4|65717|65707|65721.7|65709.6|65711.1|65700|688
1606206900000|2020-11-24 08:35:00|65717.1|65707.1|65721.4|65711.4|65726.1|65715.5|65713.4|65702.1|582
1606207200000|2020-11-24 08:40:00|65722.2|65712.2|65710.1|65700.1|65722.3|65712.3|65706.8|65695.4|616
1606207500000|2020-11-24 08:45:00|65710|65700|65707.8|65697.8|65717.3|65703|65704.1|65691.4|476
1606207800000|2020-11-24 08:50:00|65707.9|65697.9|65709|65699|65715.2|65702.2|65700|65689.8|623
1606208100000|2020-11-24 08:55:00|65709.1|65699.1|65707|65697|65710.6|65699.1|65698.4|65685|545
1606208400000|2020-11-24 09:00:00|65706.6|65696.6|65718.3|65708.3|65736.6|65722.2|65706.1|65696.1|749
1606208700000|2020-11-24 09:05:00|65718.1|65708.1|65722.3|65712.3|65729|65715.9|65713.4|65698.9|603
1606209000000|2020-11-24 09:10:00|65721.8|65711.8|65714.2|65704.2|65726.7|65713.5|65711|65696.6|518
1606209300000|2020-11-24 09:15:00|65714.6|65704.6|65721|65711|65729.4|65715.3|65714.6|65701.1|593
1606209600000|2020-11-24 09:20:00|65720.6|65710.6|65727.6|65717.6|65737.3|65722.7|65718.3|65703|552
1606209900000|2020-11-24 09:25:00|65727.9|65717.9|65728.6|65718.6|65742.2|65727.2|65727.9|65712.7|532
1606210200000|2020-11-24 09:30:00|65728.7|65718.7|65718.7|65698.7|65733.6|65721.4|65713.9|65698.7|651
1606210500000|2020-11-24 09:35:00|65718.9|65698.9|65720.4|65710.4|65726.1|65712.5|65710.6|65696.1|633
1606210800000|2020-11-24 09:40:00|65720.5|65710.5|65718.5|65708.5|65726.1|65711.4|65707.7|65695.9|626
1606211100000|2020-11-24 09:45:00|65718.4|65708.4|65722.4|65712.4|65726.4|65716.4|65715|65699.3|665
1606211400000|2020-11-24 09:50:00|65722.3|65712.3|65743.8|65733.8|65744.3|65733.8|65715.5|65703.2|621
1606211700000|2020-11-24 09:55:00|65748.5|65728.5|65725.3|65705.3|65748.7|65730.9|65715.8|65700.7|519
1606212000000|2020-11-24 10:00:00|65719.9|65709.9|65735.1|65725.1|65740.4|65725.3|65712.6|65699.4|511
1606212300000|2020-11-24 10:05:00|65735.3|65725.3|65734.8|65714.8|65742.1|65728|65725.6|65710.4|338
1606212600000|2020-11-24 10:10:00|65734.4|65714.4|65720.6|65710.6|65734.4|65718.9|65717.5|65704.9|326
1606212900000|2020-11-24 10:15:00|65720.5|65710.5|65725.6|65715.6|65736.6|65721.9|65718.4|65704.9|429
1606213200000|2020-11-24 10:20:00|65725.5|65715.5|65724.9|65714.9|65732.6|65718|65709|65694.1|515
1606213500000|2020-11-24 10:25:00|65725|65715|65741.2|65731.2|65746.5|65731.4|65719.6|65709.6|496
1606213800000|2020-11-24 10:30:00|65741.4|65731.4|65741.3|65721.3|65744.4|65731.8|65728.1|65713|520
1606214100000|2020-11-24 10:35:00|65741.4|65721.4|65747.9|65737.9|65753.9|65740|65734.9|65721.3|578
1606214400000|2020-11-24 10:40:00|65748|65738|65751.1|65741.1|65761|65749.4|65743.8|65729.2|613
1606214700000|2020-11-24 10:45:00|65751.7|65741.7|65765.9|65755.9|65771.4|65756.1|65748.3|65733.3|675
1606215000000|2020-11-24 10:50:00|65766|65756|65784.5|65774.5|65795.3|65780.3|65765.7|65748.9|676
1606215300000|2020-11-24 10:55:00|65784.4|65774.4|65783.3|65763.3|65795.6|65778.8|65778.3|65762.7|646
1606215600000|2020-11-24 11:00:00|65783.4|65763.4|65787|65777|65796.2|65781.2|65772.2|65755.5|702
1606215900000|2020-11-24 11:05:00|65787.3|65777.3|65783.9|65763.9|65793.5|65778.2|65773.5|65757.6|700
1606216200000|2020-11-24 11:10:00|65784.8|65764.8|65812.2|65802.2|65815.9|65803.5|65783.2|65764|610
1606216500000|2020-11-24 11:15:00|65812|65802|65812.9|65792.9|65820.1|65806.5|65801.4|65786.5|612
1606216800000|2020-11-24 11:20:00|65813|65793|65813|65803|65819.8|65805.6|65806.7|65791.4|627
1606217100000|2020-11-24 11:25:00|65814.1|65804.1|65806.6|65796.6|65828.1|65815.6|65804.5|65788.9|676
1606217400000|2020-11-24 11:30:00|65806.5|65796.5|65820.1|65810.1|65824.9|65814.9|65805.4|65795.4|591
1606217700000|2020-11-24 11:35:00|65819.7|65809.7|65830.1|65820.1|65837.4|65821.4|65818.4|65805|633
1606218000000|2020-11-24 11:40:00|65830.2|65820.2|65826|65806|65839.3|65824.1|65816.4|65805|568
1606218300000|2020-11-24 11:45:00|65825.9|65805.9|65849.9|65839.9|65855.5|65839.9|65820.9|65805.8|543
1606218600000|2020-11-24 11:50:00|65850.1|65840.1|65846.4|65836.4|65856.2|65840.7|65832.5|65817.4|590
1606218900000|2020-11-24 11:55:00|65846.9|65836.9|65863.5|65843.5|65864.1|65849.2|65836.5|65822.2|600
1606219200000|2020-11-24 12:00:00|65863.3|65843.3|65861.4|65841.4|65878|65858.8|65851.9|65835.8|872
1606219500000|2020-11-24 12:05:00|65861.3|65841.3|65840.4|65830.4|65878.2|65862.5|65840.4|65826.9|710
1606219800000|2020-11-24 12:10:00|65840.2|65830.2|65850.2|65840.2|65855.7|65840.6|65830.5|65810.5|729
1606220100000|2020-11-24 12:15:00|65850.1|65840.1|65857.4|65837.4|65864.5|65849.4|65847.3|65832.8|652
1606220400000|2020-11-24 12:20:00|65852.5|65842.5|65841.9|65831.9|65859.7|65845.3|65840.6|65825.9|736
1606220700000|2020-11-24 12:25:00|65841.8|65831.8|65870.4|65850.4|65874.5|65859.3|65841.6|65826.5|703
1606221000000|2020-11-24 12:30:00|65871.1|65851.1|65861.5|65841.5|65872|65857.3|65848.3|65832.9|676
1606221300000|2020-11-24 12:35:00|65861.3|65841.3|65863.3|65843.3|65872.3|65855.3|65854.1|65839.6|654
1606221600000|2020-11-24 12:40:00|65862.7|65842.7|65857.6|65847.6|65866.4|65851.3|65846|65831.1|642
1606221900000|2020-11-24 12:45:00|65863.5|65843.5|65861.8|65851.8|65869.6|65853.2|65851.7|65837|613
1606222200000|2020-11-24 12:50:00|65861.7|65851.7|65863.2|65853.2|65869.7|65854.6|65855.6|65839|532
1606222500000|2020-11-24 12:55:00|65863.9|65853.9|65861.3|65841.3|65869.3|65854.6|65852|65837.2|760
1606222800000|2020-11-24 13:00:00|65856|65846|65864.4|65844.4|65872.3|65856.6|65856|65840.7|909
1606223100000|2020-11-24 13:05:00|65864.6|65844.6|65867.5|65857.5|65874.5|65859.7|65850.7|65834.6|819
1606223400000|2020-11-24 13:10:00|65866.9|65856.9|65874.3|65854.3|65882|65866.5|65864.6|65848.7|786
1606223700000|2020-11-24 13:15:00|65874.6|65854.6|65869.5|65859.5|65879.2|65863.2|65858.8|65844.5|845
1606224000000|2020-11-24 13:20:00|65870.4|65860.4|65864.5|65854.5|65877.1|65863.5|65859.8|65849.8|824
1606224300000|2020-11-24 13:25:00|65864|65854|65866.4|65846.4|65877.7|65862.9|65859|65844.9|811
1606224600000|2020-11-24 13:30:00|65861.2|65851.2|65852.4|65832.4|65866.2|65851.5|65845.2|65829.8|696
1606224900000|2020-11-24 13:35:00|65852.7|65832.7|65858.8|65848.8|65862.2|65849.4|65847.2|65832.2|593
1606225200000|2020-11-24 13:40:00|65858.9|65848.9|65838.6|65828.6|65862.1|65848.9|65830.6|65813.6|844
1606225500000|2020-11-24 13:45:00|65838.8|65828.8|65845.6|65835.6|65852.1|65840|65832.6|65816.6|800
1606225800000|2020-11-24 13:50:00|65845.3|65835.3|65860.5|65850.5|65870|65854.2|65844.8|65834|748
1606226100000|2020-11-24 13:55:00|65860.3|65850.3|65897.8|65877.8|65898.2|65878.2|65856.3|65845.5|769
1606226400000|2020-11-24 14:00:00|65897.4|65877.4|65910.8|65890.8|65918.3|65904.5|65893.5|65876.8|848
1606226700000|2020-11-24 14:05:00|65911|65891|65950.7|65930.7|65952.9|65932.9|65903.3|65888.4|838
1606227000000|2020-11-24 14:10:00|65950.6|65930.6|65937.1|65927.1|65950.8|65932.4|65927.6|65912.2|770
1606227300000|2020-11-24 14:15:00|65937|65927|65938.6|65928.6|65945.1|65931|65932.3|65917.6|666
1606227600000|2020-11-24 14:20:00|65938.7|65928.7|65971.7|65951.7|65977.7|65962.2|65934.8|65919|709
1606227900000|2020-11-24 14:25:00|65966.3|65956.3|65955.8|65945.8|65979|65963.8|65955|65940.5|676
1606228200000|2020-11-24 14:30:00|65955.7|65945.7|65978.3|65958.3|65980.1|65962.6|65955.7|65940.8|852
1606228500000|2020-11-24 14:35:00|65978.4|65958.4|65954.6|65944.6|65981.6|65966.5|65952.3|65939.2|845
1606228800000|2020-11-24 14:40:00|65954.3|65944.3|65968.1|65948.1|65974.5|65960.2|65946.4|65936.4|826
1606229100000|2020-11-24 14:45:00|65968.3|65948.3|65932.8|65922.8|65969|65956|65931.2|65915.8|845
1606229400000|2020-11-24 14:50:00|65932.9|65922.9|65934.1|65924.1|65947.3|65933.1|65918.2|65906.4|881
1606229700000|2020-11-24 14:55:00|65934.2|65924.2|65917.4|65897.4|65943.1|65928.7|65904.1|65886.7|817
1606230000000|2020-11-24 15:00:00|65917.3|65897.3|65927.6|65917.6|65937|65923.8|65911.7|65896.1|894
1606230300000|2020-11-24 15:05:00|65931.6|65911.6|65924.3|65914.3|65934.3|65919.9|65910.3|65893.7|919
1606230600000|2020-11-24 15:10:00|65924|65914|65940.5|65920.5|65947.4|65932|65923.5|65908.5|909
1606230900000|2020-11-24 15:15:00|65940.6|65920.6|65936.1|65916.1|65944.6|65929|65926.3|65909.7|907
1606231200000|2020-11-24 15:20:00|65936|65916|65913.7|65893.7|65939.3|65924.3|65906.7|65890.8|711
1606231500000|2020-11-24 15:25:00|65914|65894|65910.3|65890.3|65920|65900|65904.4|65885.3|759
1606231800000|2020-11-24 15:30:00|65909.7|65889.7|65905.1|65885.1|65913.6|65897.2|65900.2|65882.3|710
1606232100000|2020-11-24 15:35:00|65904.9|65884.9|65892.7|65882.7|65908.5|65893.1|65891.8|65877.4|726
1606232400000|2020-11-24 15:40:00|65893.3|65883.3|65882|65872|65906|65891.3|65882|65868|830
1606232700000|2020-11-24 15:45:00|65882.1|65872.1|65885|65875|65896.8|65881.7|65875.9|65861.9|802
1606233000000|2020-11-24 15:50:00|65884.8|65874.8|65874.1|65864.1|65891.4|65881.4|65860|65845.3|810
1606233300000|2020-11-24 15:55:00|65874.2|65864.2|65881.7|65861.7|65887.6|65872.8|65866|65850.5|826
1606233600000|2020-11-24 16:00:00|65881.3|65861.3|65872|65852|65887.7|65872.5|65869.1|65849.1|801
1606233900000|2020-11-24 16:05:00|65871.7|65851.7|65857|65847|65873|65854.1|65854.4|65839.7|764
1606234200000|2020-11-24 16:10:00|65856.9|65846.9|65863.8|65843.8|65872.4|65858.1|65855.9|65841.4|688
1606234500000|2020-11-24 16:15:00|65865.1|65845.1|65875.7|65855.7|65880|65865|65851.5|65836.1|592
1606234800000|2020-11-24 16:20:00|65871.3|65861.3|65849.1|65829.1|65875.2|65861.3|65842.7|65826.4|551
1606235100000|2020-11-24 16:25:00|65849.4|65829.4|65856.7|65836.7|65858.2|65842.6|65837.5|65817.5|654
1606235400000|2020-11-24 16:30:00|65857|65837|65839.4|65819.4|65858.4|65841.9|65838|65818|680
1606235700000|2020-11-24 16:35:00|65839.3|65819.3|65843.8|65823.8|65845.6|65828.4|65828.4|65812.9|629
1606236000000|2020-11-24 16:40:00|65843.7|65823.7|65843.4|65823.4|65849.4|65829.6|65834.8|65819.2|697
1606236300000|2020-11-24 16:45:00|65843.6|65823.6|65858.5|65838.5|65863.8|65848.3|65842.2|65822.2|689
1606236600000|2020-11-24 16:50:00|65859.8|65839.8|65851.9|65831.9|65860.4|65840.4|65846.1|65826.1|641
1606236900000|2020-11-24 16:55:00|65852.4|65832.4|65852.4|65832.4|65858.2|65842.2|65837.5|65818|644
1606237200000|2020-11-24 17:00:00|65852.3|65832.3|65855.3|65835.3|65856.3|65840.6|65848.1|65828.5|537
1606237500000|2020-11-24 17:05:00|65855.4|65835.4|65869.8|65849.8|65870.7|65855.3|65843|65827|613
1606237800000|2020-11-24 17:10:00|65869.9|65849.9|65867.3|65847.3|65872.2|65857.2|65860|65844.3|621
1606238100000|2020-11-24 17:15:00|65867.4|65847.4|65866.3|65846.3|65867.4|65852|65855.9|65840.6|649
1606238400000|2020-11-24 17:20:00|65865.3|65845.3|65855.6|65845.6|65867.3|65852.3|65854.5|65839.4|590
1606238700000|2020-11-24 17:25:00|65855.4|65845.4|65856.1|65836.1|65864|65848.2|65849.6|65834.4|566
1606239000000|2020-11-24 17:30:00|65855.8|65835.8|65851|65831|65862.8|65845.6|65844.9|65830.3|595
1606239300000|2020-11-24 17:35:00|65851.1|65831.1|65843|65823|65851.3|65831.3|65829.8|65813.6|562
1606239600000|2020-11-24 17:40:00|65843.1|65823.1|65837.2|65827.2|65849.1|65829.8|65834.5|65818.9|470
1606239900000|2020-11-24 17:45:00|65837.1|65827.1|65832.1|65822.1|65845.2|65828.4|65831.6|65816.5|523
1606240200000|2020-11-24 17:50:00|65832.2|65822.2|65836.9|65816.9|65838|65823|65829.7|65815.5|393
1606240500000|2020-11-24 17:55:00|65836.8|65816.8|65833.9|65813.9|65838.6|65823.1|65826.4|65811.1|453
1606240800000|2020-11-24 18:00:00|65830.2|65820.2|65833.8|65813.8|65836.9|65822.5|65826.2|65811.5|434
1606241100000|2020-11-24 18:05:00|65833.2|65813.2|65827.3|65807.3|65834.2|65819.3|65820.7|65804.8|318
1606241400000|2020-11-24 18:10:00|65827.5|65807.5|65823.7|65813.7|65835.6|65818.1|65818.6|65803.7|480
1606241700000|2020-11-24 18:15:00|65824|65814|65818|65798|65830.3|65814|65815.6|65798|467
1606242000000|2020-11-24 18:20:00|65816.4|65796.4|65813.6|65803.6|65820.1|65804.2|65809.7|65795.1|493
1606242300000|2020-11-24 18:25:00|65813.7|65803.7|65815.6|65805.6|65823.6|65808.2|65811.2|65796.4|499
1606242600000|2020-11-24 18:30:00|65815.1|65805.1|65816.3|65796.3|65822.4|65808|65808.5|65793.3|417
1606242900000|2020-11-24 18:35:00|65816.4|65796.4|65815.8|65795.8|65823.4|65807.6|65810.2|65794.6|359
1606243200000|2020-11-24 18:40:00|65816|65796|65806.7|65786.7|65816.1|65798|65789.4|65774.3|741
1606243500000|2020-11-24 18:45:00|65805.7|65785.7|65803.6|65793.6|65819.1|65804.3|65800.7|65785.7|537
1606243800000|2020-11-24 18:50:00|65803.4|65793.4|65804.7|65794.7|65812.7|65797.2|65800.4|65786.7|494
1606244100000|2020-11-24 18:55:00|65804.6|65794.6|65803.9|65793.9|65812.7|65798.2|65800.4|65785.6|494
1606244400000|2020-11-24 19:00:00|65804|65794|65817.8|65797.8|65821.2|65805.4|65803.8|65788.2|476
1606244700000|2020-11-24 19:05:00|65817.9|65797.9|65819.7|65799.7|65820.1|65802.6|65810.5|65790.5|492
1606245000000|2020-11-24 19:10:00|65818.5|65798.5|65816.7|65796.7|65821.7|65806.5|65810.9|65796|407
1606245300000|2020-11-24 19:15:00|65816.6|65796.6|65804.4|65794.4|65819.1|65804.1|65802.1|65787|506
1606245600000|2020-11-24 19:20:00|65809.9|65789.9|65802.9|65792.9|65810.2|65795|65800.2|65785.9|410
1606245900000|2020-11-24 19:25:00|65802.7|65792.7|65816.9|65796.9|65817.2|65801.1|65802.7|65787.4|461
1606246200000|2020-11-24 19:30:00|65816.3|65796.3|65807.9|65797.9|65822.8|65806.6|65807.1|65792.6|463
1606246500000|2020-11-24 19:35:00|65807.8|65797.8|65808|65788|65812.2|65798.1|65801.4|65787.2|338
1606246800000|2020-11-24 19:40:00|65807.7|65787.7|65800.2|65790.2|65810.5|65794.2|65800|65785.2|431
1606247100000|2020-11-24 19:45:00|65800.3|65790.3|65803.8|65783.8|65807.1|65792.4|65798.9|65783.5|297
1606247400000|2020-11-24 19:50:00|65803.7|65783.7|65801.6|65781.6|65804|65786.8|65794.9|65777.5|276
1606247700000|2020-11-24 19:55:00|65801.7|65781.7|65799.6|65779.6|65801.9|65787|65795.1|65779.4|345
1606248000000|2020-11-24 20:00:00|65799.4|65779.4|65799.6|65779.6|65801.7|65786.8|65796.1|65778.9|346
1606248300000|2020-11-24 20:05:00|65799.7|65779.7|65799.6|65779.6|65801.5|65781.5|65797.8|65777.8|295
1606248600000|2020-11-24 20:10:00|65799.5|65779.5|65799.5|65779.5|65801|65781|65798.6|65778.6|290
1606248900000|2020-11-24 20:15:00|65799.6|65779.6|65802|65782|65804.5|65789.2|65795|65779.2|248
1606249200000|2020-11-24 20:20:00|65802.1|65782.1|65800.4|65780.4|65802.1|65782.1|65799.4|65779.4|327
1606249500000|2020-11-24 20:25:00|65800.3|65780.3|65800.1|65780.1|65801.2|65785.1|65795.1|65779.6|297
1606249800000|2020-11-24 20:30:00|65800|65780|65810.4|65790.4|65815.8|65795.8|65798.2|65779.1|408
1606250100000|2020-11-24 20:35:00|65810.5|65790.5|65822.1|65802.1|65823.9|65803.9|65810|65790|438
1606250400000|2020-11-24 20:40:00|65820.7|65800.7|65837.6|65817.6|65837.8|65817.8|65818.2|65798.2|561
1606250700000|2020-11-24 20:45:00|65837.3|65817.3|65811.4|65791.4|65838.9|65818.9|65810.1|65790.6|361
1606251000000|2020-11-24 20:50:00|65811.3|65791.3|65806.8|65786.8|65813|65797.3|65803.6|65785.9|356
1606251300000|2020-11-24 20:55:00|65806.9|65786.9|65801.5|65781.5|65807|65787|65801.3|65781.3|380
1606251600000|2020-11-24 21:00:00|65801.7|65781.7|65801.7|65781.7|65804.3|65784.3|65801.3|65781.3|370
1606251900000|2020-11-24 21:05:00|65801.6|65781.6|65801.3|65781.3|65802.4|65782.4|65798.3|65778.3|184
1606252200000|2020-11-24 21:10:00|65801.2|65781.2|65795.7|65775.7|65801.9|65781.9|65792.6|65772.6|213
1606252500000|2020-11-24 21:15:00|65795.8|65775.8|65795.2|65775.2|65796.7|65776.7|65794.6|65774.6|163
1606252800000|2020-11-24 21:20:00|65795.3|65775.3|65791.5|65771.5|65795.8|65775.8|65788.2|65768.2|190
1606253100000|2020-11-24 21:25:00|65791.3|65771.3|65789|65769|65793.6|65773.6|65787.9|65767.9|186
1606253400000|2020-11-24 21:30:00|65788.8|65768.8|65785.7|65765.7|65791.3|65771.3|65785.4|65765.4|197
1606253700000|2020-11-24 21:35:00|65785.8|65765.8|65783.8|65763.8|65786.4|65766.4|65782.7|65762.7|242
1606254000000|2020-11-24 21:40:00|65783.9|65763.9|65782.5|65762.5|65786.2|65766.2|65780.9|65760.9|142
1606254300000|2020-11-24 21:45:00|65783.5|65763.5|65779.9|65759.9|65786.4|65766.4|65779.5|65759.5|259
1606254600000|2020-11-24 21:50:00|65780.8|65760.8|65764|65744|65780.8|65760.8|65760.8|65740.8|363
1606254900000|2020-11-24 21:55:00|65763.7|65743.7|65767.3|65736|65774.3|65747.1|65756.1|65730.7|243
1606255200000|2020-11-24 22:00:00|65778.6|65727.1|65766.7|65746.7|65778.6|65747.2|65761.5|65727.1|69
1606255500000|2020-11-24 22:05:00|65765|65745|65766.8|65746.8|65791.3|65749.4|65764.2|65724.8|122
1606255800000|2020-11-24 22:10:00|65767.3|65747.3|65767.5|65747.5|65769|65749|65764.8|65744.8|125
1606256100000|2020-11-24 22:15:00|65769.4|65749.4|65766|65746|65769.4|65749.4|65763.6|65743.6|194
1606256400000|2020-11-24 22:20:00|65765.9|65745.9|65766|65746|65778|65748.2|65763.7|65743.7|213
1606256700000|2020-11-24 22:25:00|65765.9|65745.9|65764.9|65744.9|65768|65748|65763.6|65743.6|181
1606257000000|2020-11-24 22:30:00|65765.1|65745.1|65774.8|65754.8|65782.9|65754.9|65763.8|65740.4|209
1606257300000|2020-11-24 22:35:00|65774.6|65754.6|65777.5|65744.7|65784.1|65756.5|65772.6|65735.7|163
1606257600000|2020-11-24 22:40:00|65777.7|65745.2|65772|65752|65784|65754.2|65771.1|65736|141
1606257900000|2020-11-24 22:45:00|65772.4|65752.4|65778.6|65742.9|65781.1|65752.9|65770|65739.7|175
1606258200000|2020-11-24 22:50:00|65779.2|65742.3|65762.5|65742.5|65780.6|65760.6|65761.1|65734.9|194
1606258500000|2020-11-24 22:55:00|65768.5|65737.8|65764.8|65744.8|65774.8|65747.6|65763.1|65737.8|169
1606258800000|2020-11-24 23:00:00|65764.9|65744.9|65771.9|65751.9|65777.8|65754.7|65763.7|65743.7|191
1606259100000|2020-11-24 23:05:00|65771.3|65751.3|65772.5|65752.5|65777.7|65754.9|65770.8|65747.5|169
1606259400000|2020-11-24 23:10:00|65771.6|65751.6|65775.3|65755.3|65776.5|65756.5|65771.2|65751.2|178
1606259700000|2020-11-24 23:15:00|65775|65755|65773.4|65753.4|65776.2|65756.2|65771.9|65751.9|213
1606260000000|2020-11-24 23:20:00|65773.5|65753.5|65774.1|65754.1|65778.5|65758.5|65766.3|65746.3|269
1606260300000|2020-11-24 23:25:00|65773.3|65753.3|65777|65757|65780.4|65760.4|65772.6|65752.6|210
1606260600000|2020-11-24 23:30:00|65776.9|65756.9|65768.6|65748.6|65778|65758|65767.4|65747.4|242
1606260900000|2020-11-24 23:35:00|65768.5|65748.5|65757.4|65737.4|65769.7|65749.7|65755.7|65735.7|322
1606261200000|2020-11-24 23:40:00|65757.6|65737.6|65756.5|65736.5|65762.2|65742.2|65752.4|65732.4|226
1606261500000|2020-11-24 23:45:00|65756.7|65736.7|65754.8|65734.8|65757.6|65737.6|65749.6|65729.6|283
1606261800000|2020-11-24 23:50:00|65754.6|65734.6|65751.7|65731.7|65759.7|65739.7|65748.4|65728.4|311
1606262100000|2020-11-24 23:55:00|65751.1|65731.1|65746.1|65726.1|65751.2|65731.2|65742.7|65722.7|345
1606262400000|2020-11-25 00:00:00|65746|65726|65721.8|65701.8|65746|65726|65716.4|65696.4|578
1606262700000|2020-11-25 00:05:00|65721.6|65701.6|65713.5|65693.5|65724|65704|65708.2|65688.2|561
1606263000000|2020-11-25 00:10:00|65712.4|65692.4|65718.9|65698.9|65724.9|65704.9|65706.4|65686.4|595
1606263300000|2020-11-25 00:15:00|65719.1|65699.1|65705.9|65685.9|65719.7|65699.7|65695.7|65675.7|618
1606263600000|2020-11-25 00:20:00|65706|65686|65709.4|65689.4|65711.7|65691.7|65701.7|65681.7|506
1606263900000|2020-11-25 00:25:00|65709.3|65689.3|65713.3|65693.3|65715.1|65695.1|65707.3|65687.3|452
1606264200000|2020-11-25 00:30:00|65713.2|65693.2|65712.8|65692.8|65723|65703|65711.2|65691.2|391
1606264500000|2020-11-25 00:35:00|65713.3|65693.3|65729.1|65709.1|65729.6|65709.6|65712|65692|457
1606264800000|2020-11-25 00:40:00|65728.6|65708.6|65736.8|65716.8|65745.1|65725.1|65727.4|65707.4|534
1606265100000|2020-11-25 00:45:00|65737|65717|65735.4|65715.4|65737.7|65721.5|65731.3|65714.1|317
1606265400000|2020-11-25 00:50:00|65735.3|65715.3|65703.5|65683.5|65736.2|65716.2|65703.5|65683.5|724
1606265700000|2020-11-25 00:55:00|65703.4|65683.4|65724.3|65704.3|65729.5|65709.5|65700.5|65680.5|643
1606266000000|2020-11-25 01:00:00|65724.5|65704.5|65745.6|65725.6|65746|65726|65713.1|65693.1|860
1606266300000|2020-11-25 01:05:00|65745.4|65725.4|65725.9|65705.9|65745.7|65725.7|65718.7|65698.7|727
1606266600000|2020-11-25 01:10:00|65725.8|65705.8|65726.7|65706.7|65728.9|65708.9|65712.8|65692.8|706
1606266900000|2020-11-25 01:15:00|65725.7|65705.7|65726.4|65706.4|65730|65710|65717.2|65697.2|723
1606267200000|2020-11-25 01:20:00|65726.5|65706.5|65727.4|65707.4|65728.7|65713.8|65715.6|65700.3|716
1606267500000|2020-11-25 01:25:00|65722.8|65712.8|65722.2|65702.2|65729.3|65712.8|65708.5|65693.1|591
1606267800000|2020-11-25 01:30:00|65722.1|65702.1|65745.4|65725.4|65751.9|65731.9|65700.7|65685.6|801
1606268100000|2020-11-25 01:35:00|65745.2|65725.2|65735.2|65725.2|65747.6|65728.8|65720.9|65708.1|768
1606268400000|2020-11-25 01:40:00|65740|65720|65754.5|65744.5|65768.1|65751.3|65730.8|65720|740
1606268700000|2020-11-25 01:45:00|65754.7|65744.7|65756.2|65746.2|65777.7|65761.8|65753.2|65738.8|767
1606269000000|2020-11-25 01:50:00|65756.1|65746.1|65762.9|65752.9|65777.5|65763.6|65747.3|65732.7|762
1606269300000|2020-11-25 01:55:00|65763|65753|65769.5|65759.5|65772.6|65761.3|65753.1|65737.6|786
1606269600000|2020-11-25 02:00:00|65769.4|65759.4|65795.5|65785.5|65800.7|65787.5|65767.7|65753.8|701
1606269900000|2020-11-25 02:05:00|65795.6|65785.6|65778.4|65758.4|65802.1|65787.4|65772|65756|699
1606270200000|2020-11-25 02:10:00|65778.5|65758.5|65774.8|65764.8|65781.8|65769.2|65768.1|65756.2|598
1606270500000|2020-11-25 02:15:00|65774.9|65764.9|65771.6|65761.6|65779|65769|65765.3|65755.3|612
1606270800000|2020-11-25 02:20:00|65771.4|65761.4|65770.7|65760.7|65777.3|65767.3|65770.2|65760.2|576
1606271100000|2020-11-25 02:25:00|65770.8|65760.8|65765.1|65755.1|65771.2|65761.2|65763.8|65753.8|642
1606271400000|2020-11-25 02:30:00|65765.2|65755.2|65759.6|65749.6|65765.5|65755.5|65753.2|65743.2|606
1606271700000|2020-11-25 02:35:00|65759.7|65749.7|65768.3|65758.3|65773.1|65762.6|65757.7|65747.7|690
1606272000000|2020-11-25 02:40:00|65768.4|65758.4|65774.4|65764.4|65779.5|65765.5|65766.4|65752.4|456
1606272300000|2020-11-25 02:45:00|65774.8|65764.8|65777.8|65767.8|65784.8|65770.1|65768.6|65754.8|642
1606272600000|2020-11-25 02:50:00|65777.6|65767.6|65780.9|65770.9|65791.4|65778.7|65772.7|65759.2|641
1606272900000|2020-11-25 02:55:00|65781|65771|65774.4|65764.4|65782.3|65772.3|65769.8|65759.8|597
1606273200000|2020-11-25 03:00:00|65774.5|65764.5|65762|65752|65777.9|65767.9|65758|65748|671
1606273500000|2020-11-25 03:05:00|65761.7|65751.7|65767.2|65757.2|65772.6|65761.4|65761.7|65751.7|581
1606273800000|2020-11-25 03:10:00|65767.3|65757.3|65756.9|65746.9|65768|65758|65751.6|65738.1|659
1606274100000|2020-11-25 03:15:00|65757|65747|65756.4|65746.4|65757.7|65747.7|65749.9|65739.9|633
1606274400000|2020-11-25 03:20:00|65756|65746|65755.3|65745.3|65762.7|65749.6|65748.9|65738.9|630
1606274700000|2020-11-25 03:25:00|65755.5|65745.5|65761|65751|65764.9|65754.1|65755.1|65740.2|578
1606275000000|2020-11-25 03:30:00|65761.2|65751.2|65744.1|65734.1|65761.5|65751.5|65741.4|65731.4|598
1606275300000|2020-11-25 03:35:00|65744.2|65734.2|65724|65714|65748.8|65738.8|65721|65707.8|667
1606275600000|2020-11-25 03:40:00|65723.9|65713.9|65736|65726|65743.5|65729.7|65723.9|65713.9|692
1606275900000|2020-11-25 03:45:00|65736.1|65726.1|65742.6|65732.6|65750.3|65736.8|65736.1|65722|537
1606276200000|2020-11-25 03:50:00|65742.4|65732.4|65735.9|65725.9|65743.8|65733.3|65734.1|65723.1|503
1606276500000|2020-11-25 03:55:00|65735.7|65725.7|65742.3|65732.3|65746.5|65736.5|65735.7|65723.3|405
1606276800000|2020-11-25 04:00:00|65741.9|65731.9|65741.4|65731.4|65749|65735.2|65737.3|65725.9|424
1606277100000|2020-11-25 04:05:00|65741.5|65731.5|65745.1|65735.1|65749.9|65735.8|65741.5|65727.2|352
1606277400000|2020-11-25 04:10:00|65745|65735|65731.2|65721.2|65746.9|65736.9|65730.5|65720.5|504
1606277700000|2020-11-25 04:15:00|65730.6|65720.6|65731.5|65721.5|65736.4|65724|65728.1|65716.4|484
1606278000000|2020-11-25 04:20:00|65731.6|65721.6|65723|65713|65736.1|65726.1|65722|65712|520
1606278300000|2020-11-25 04:25:00|65722.3|65712.3|65726.1|65716.1|65728.7|65718.7|65720.5|65708|474
1606278600000|2020-11-25 04:30:00|65726.6|65716.6|65729.3|65719.3|65731.7|65721.7|65725.8|65715.8|637
1606278900000|2020-11-25 04:35:00|65728.8|65718.8|65726.6|65716.6|65733.2|65723.2|65726.6|65716.6|499
1606279200000|2020-11-25 04:40:00|65726.7|65716.7|65728.2|65718.2|65734.8|65724.8|65725.3|65715.3|475
1606279500000|2020-11-25 04:45:00|65728.3|65718.3|65727.1|65717.1|65730.3|65720.3|65724.8|65714.8|436
1606279800000|2020-11-25 04:50:00|65727.2|65717.2|65733.6|65723.6|65734.5|65724.5|65726.5|65716.5|352
1606280100000|2020-11-25 04:55:00|65733.9|65723.9|65736.5|65726.5|65737.7|65727.7|65733.5|65723.5|367
1606280400000|2020-11-25 05:00:00|65736.6|65726.6|65723.9|65713.9|65738.7|65728.2|65723.5|65713.5|569
1606280700000|2020-11-25 05:05:00|65723.7|65713.7|65735.1|65725.1|65735.7|65725.7|65723.2|65710.9|587
1606281000000|2020-11-25 05:10:00|65735.2|65725.2|65734.8|65724.8|65738.1|65728.1|65731.6|65721.6|533
1606281300000|2020-11-25 05:15:00|65734.9|65724.9|65742.2|65732.2|65749.1|65736.8|65734.9|65723.7|566
1606281600000|2020-11-25 05:20:00|65742.4|65732.4|65747.3|65737.3|65754.2|65740.6|65742.2|65729.5|609
1606281900000|2020-11-25 05:25:00|65747.6|65737.6|65754.3|65744.3|65757.7|65744.8|65744.8|65730.8|498
1606282200000|2020-11-25 05:30:00|65754.2|65744.2|65760.8|65750.8|65765.4|65755.4|65754.2|65744.2|646
1606282500000|2020-11-25 05:35:00|65760.7|65750.7|65756.7|65746.7|65761.9|65750.7|65744.4|65734.4|618
1606282800000|2020-11-25 05:40:00|65757.1|65747.1|65768.4|65758.4|65771|65761|65752.5|65740.6|620
1606283100000|2020-11-25 05:45:00|65768.3|65758.3|65771.8|65761.8|65784.7|65769.9|65767.3|65756.8|761
1606283400000|2020-11-25 05:50:00|65772|65762|65786.7|65776.7|65805.8|65787.7|65766.9|65756.9|785
1606283700000|2020-11-25 05:55:00|65786.6|65776.6|65785.1|65775.1|65788.7|65778.7|65775.4|65765.4|769
1606284000000|2020-11-25 06:00:00|65784.6|65774.6|65786.1|65776.1|65788.5|65778.1|65775.6|65765.6|749
1606284300000|2020-11-25 06:05:00|65785.9|65775.9|65797.6|65787.6|65810.4|65796|65783.9|65773.9|676
1606284600000|2020-11-25 06:10:00|65797.5|65787.5|65795.1|65785.1|65797.5|65787.5|65785.4|65771.7|616
1606284900000|2020-11-25 06:15:00|65794.7|65784.7|65794.9|65784.9|65801.6|65791.6|65786.7|65775.7|627
1606285200000|2020-11-25 06:20:00|65794.7|65784.7|65808.1|65798.1|65810.8|65800.8|65791.1|65781.1|622
1606285500000|2020-11-25 06:25:00|65809.8|65799.8|65805.8|65795.8|65815.9|65803.7|65798.6|65785.4|620
1606285800000|2020-11-25 06:30:00|65805.7|65795.7|65800.4|65790.4|65805.7|65795.7|65793.4|65779.4|620
1606286100000|2020-11-25 06:35:00|65801|65791|65809.1|65799.1|65812|65799.5|65787.7|65774.7|674
1606286400000|2020-11-25 06:40:00|65809|65799|65797.3|65787.3|65809.7|65799.7|65797.1|65787.1|622
1606286700000|2020-11-25 06:45:00|65797.4|65787.4|65810.8|65800.8|65814.6|65801.5|65786.8|65776.8|586
1606287000000|2020-11-25 06:50:00|65810.5|65800.5|65804.5|65794.5|65825.1|65812|65804.3|65794.3|613
1606287300000|2020-11-25 06:55:00|65804.8|65794.8|65832.8|65812.8|65834.8|65819.8|65804|65794|706
1606287600000|2020-11-25 07:00:00|65832.4|65812.4|65823.8|65813.8|65841.2|65823.9|65816.2|65801.7|703
1606287900000|2020-11-25 07:05:00|65823.9|65813.9|65803.5|65793.5|65824.7|65814.7|65801.5|65787.9|590
1606288200000|2020-11-25 07:10:00|65803.3|65793.3|65794.7|65784.7|65815.3|65799.4|65794.2|65780.2|650
1606288500000|2020-11-25 07:15:00|65794.8|65784.8|65789.8|65779.8|65796.9|65786.9|65785.8|65775.8|580
1606288800000|2020-11-25 07:20:00|65789.7|65779.7|65805.1|65795.1|65810.7|65800.7|65788.1|65778.1|590
1606289100000|2020-11-25 07:25:00|65804.8|65794.8|65781|65771|65812.7|65800|65779.5|65765|592
1606289400000|2020-11-25 07:30:00|65781.9|65771.9|65769.8|65759.8|65788.4|65774.4|65767.3|65752.6|556
1606289700000|2020-11-25 07:35:00|65769.7|65759.7|65749.7|65739.7|65775.5|65765.5|65740.4|65726.1|787
1606290000000|2020-11-25 07:40:00|65749.5|65739.5|65758.5|65748.5|65772.6|65760.3|65749.5|65735|718
1606290300000|2020-11-25 07:45:00|65759|65749|65763.7|65753.7|65769|65759|65753.7|65740|617
1606290600000|2020-11-25 07:50:00|65763.2|65753.2|65748.6|65738.6|65763.2|65753.2|65739.8|65729.8|666
1606290900000|2020-11-25 07:55:00|65748.2|65738.2|65726.9|65716.9|65748.3|65738.3|65721.7|65709.5|768
1606291200000|2020-11-25 08:00:00|65726.4|65716.4|65713.9|65703.9|65732|65722|65700.1|65687.2|816
1606291500000|2020-11-25 08:05:00|65718.7|65698.7|65706.4|65696.4|65729.7|65714.4|65703.8|65689.6|759
1606291800000|2020-11-25 08:10:00|65714.2|65694.2|65730|65720|65735.4|65722.2|65704.9|65691.4|763
1606292100000|2020-11-25 08:15:00|65730.1|65720.1|65731.9|65721.9|65739.2|65726|65711.9|65694.9|790
1606292400000|2020-11-25 08:20:00|65732.1|65722.1|65738.8|65728.8|65748.5|65735.7|65720.8|65706.4|842
1606292700000|2020-11-25 08:25:00|65738.4|65728.4|65739.4|65729.4|65743.9|65732.8|65723.3|65711.3|704
1606293000000|2020-11-25 08:30:00|65739.8|65729.8|65738.7|65728.7|65739.8|65729.8|65721.4|65707|706
1606293300000|2020-11-25 08:35:00|65738.6|65728.6|65762|65752|65765.3|65752.5|65737.3|65727.3|710
1606293600000|2020-11-25 08:40:00|65762.1|65752.1|65759.3|65749.3|65766.8|65754.4|65739.2|65729.2|717
1606293900000|2020-11-25 08:45:00|65758.6|65748.6|65763.7|65753.7|65766.3|65753.7|65748.6|65734.4|692
1606294200000|2020-11-25 08:50:00|65764.2|65754.2|65762|65742|65771.6|65761.6|65754.1|65741.7|750
1606294500000|2020-11-25 08:55:00|65758.2|65748.2|65747.8|65727.8|65769.2|65755.8|65732.3|65717.5|749
1606294800000|2020-11-25 09:00:00|65742.6|65732.6|65756|65746|65759.7|65746.4|65730.7|65716.6|711
1606295100000|2020-11-25 09:05:00|65755.9|65745.9|65752.3|65742.3|65769.6|65755.7|65749.3|65736|624
1606295400000|2020-11-25 09:10:00|65756.9|65736.9|65745.3|65735.3|65762.8|65748.6|65743|65731|612
1606295700000|2020-11-25 09:15:00|65745.2|65735.2|65736.5|65726.5|65757.4|65744.7|65733|65718.4|703
1606296000000|2020-11-25 09:20:00|65736.6|65726.6|65742.1|65722.1|65751.4|65735.4|65734.5|65721.2|736
1606296300000|2020-11-25 09:25:00|65742.2|65722.2|65738.7|65728.7|65757.4|65741.8|65738|65722.2|790
1606296600000|2020-11-25 09:30:00|65739|65729|65724|65714|65745.5|65733.8|65714.2|65704|753
1606296900000|2020-11-25 09:35:00|65724.2|65714.2|65732.8|65722.8|65735.8|65723.5|65722.5|65709.2|603
1606297200000|2020-11-25 09:40:00|65732.6|65722.6|65742.5|65732.5|65749.5|65734.4|65732.3|65721.4|586
1606297500000|2020-11-25 09:45:00|65742.8|65732.8|65731|65721|65745.7|65734.8|65730.6|65720.6|755
1606297800000|2020-11-25 09:50:00|65730.8|65720.8|65720.8|65710.8|65737.1|65723.9|65712.8|65698|717
1606298100000|2020-11-25 09:55:00|65721.5|65711.5|65703.9|65683.9|65726.9|65711.7|65694.1|65678.3|632
1606298400000|2020-11-25 10:00:00|65704|65684|65680.7|65660.7|65705|65690.5|65675.1|65659.6|681
1606298700000|2020-11-25 10:05:00|65680.5|65660.5|65679.2|65659.2|65689.4|65674.3|65675.7|65656.9|607
1606299000000|2020-11-25 10:10:00|65679.3|65659.3|65663|65643|65680.8|65661.5|65655.8|65641|594
1606299300000|2020-11-25 10:15:00|65663.1|65643.1|65684.6|65664.6|65684.9|65669.8|65657.8|65642.6|655
1606299600000|2020-11-25 10:20:00|65684.8|65664.8|65678.7|65668.7|65685|65670.3|65668|65653.3|465
1606299900000|2020-11-25 10:25:00|65678.5|65668.5|65684.4|65674.4|65692.4|65676.4|65673|65658.9|658
1606300200000|2020-11-25 10:30:00|65684.3|65674.3|65687.8|65667.8|65694.1|65676.6|65675.3|65660.6|637
1606300500000|2020-11-25 10:35:00|65687.6|65667.6|65683.9|65663.9|65687.7|65671.4|65672.3|65658.4|490
1606300800000|2020-11-25 10:40:00|65683.4|65663.4|65688.4|65678.4|65693.1|65678.5|65680.2|65663.1|442
1606301100000|2020-11-25 10:45:00|65688.5|65678.5|65690.5|65670.5|65697|65679.5|65674.2|65659.4|531
1606301400000|2020-11-25 10:50:00|65690.4|65670.4|65684.6|65674.6|65704.8|65689.6|65684.3|65669.6|550
1606301700000|2020-11-25 10:55:00|65684.8|65674.8|65689.5|65679.5|65699.8|65684.1|65683.8|65669.4|693
1606302000000|2020-11-25 11:00:00|65689.6|65679.6|65698.3|65678.3|65701.3|65686.3|65684.7|65671.7|685
1606302300000|2020-11-25 11:05:00|65698.4|65678.4|65722.6|65712.6|65727.5|65716.7|65692.5|65677.9|745
1606302600000|2020-11-25 11:10:00|65722.8|65712.8|65726.2|65716.2|65734.2|65720.4|65720|65707.5|600
1606302900000|2020-11-25 11:15:00|65726.1|65716.1|65730.6|65720.6|65733.4|65722.1|65719.7|65707.2|557
1606303200000|2020-11-25 11:20:00|65731|65721|65740.6|65730.6|65747.2|65732.5|65725.3|65710.9|653
1606303500000|2020-11-25 11:25:00|65741.1|65731.1|65749.5|65729.5|65759.4|65743.6|65737.8|65723.8|623
1606303800000|2020-11-25 11:30:00|65749.6|65729.6|65748.1|65728.1|65755.4|65740.3|65740.4|65727.2|542
1606304100000|2020-11-25 11:35:00|65743.1|65733.1|65743.1|65733.1|65752.1|65736.2|65734.7|65721.8|570
1606304400000|2020-11-25 11:40:00|65743|65733|65737.4|65727.4|65752.3|65738.7|65737.1|65722.2|532
1606304700000|2020-11-25 11:45:00|65737.3|65727.3|65743.3|65733.3|65748.5|65735.4|65732.1|65717|544
1606305000000|2020-11-25 11:50:00|65743.2|65733.2|65741.1|65731.1|65745.2|65735.2|65736.3|65726.3|491
1606305300000|2020-11-25 11:55:00|65741.2|65731.2|65754.4|65734.4|65754.5|65736.9|65741|65726.2|456
1606305600000|2020-11-25 12:00:00|65754.2|65734.2|65749.8|65729.8|65754.5|65738.1|65737.1|65721.1|724
1606305900000|2020-11-25 12:05:00|65749.7|65729.7|65749|65739|65759.9|65745|65743.5|65728.4|730
1606306200000|2020-11-25 12:10:00|65748.9|65738.9|65752|65742|65758.5|65743.2|65743.2|65725.2|605
1606306500000|2020-11-25 12:15:00|65751.9|65741.9|65746.7|65726.7|65757.2|65742.6|65741.5|65726|636
1606306800000|2020-11-25 12:20:00|65748.6|65728.6|65751.1|65731.1|65756.4|65741.2|65741.8|65727.1|596
1606307100000|2020-11-25 12:25:00|65745.9|65735.9|65727|65717|65751.8|65736.2|65724.5|65710.1|748
1606307400000|2020-11-25 12:30:00|65727.1|65717.1|65749.9|65729.9|65754.6|65739.7|65726.4|65712.5|664
1606307700000|2020-11-25 12:35:00|65750.2|65730.2|65745.4|65735.4|65752.6|65737.6|65738.9|65724.4|526
1606308000000|2020-11-25 12:40:00|65745.6|65735.6|65739.8|65729.8|65750.1|65735.9|65736.3|65720.8|573
1606308300000|2020-11-25 12:45:00|65745.2|65725.2|65739.8|65719.8|65745.2|65728.4|65723.3|65707.9|706
1606308600000|2020-11-25 12:50:00|65739.3|65719.3|65745.8|65725.8|65751.1|65736.1|65737.6|65718.8|648
1606308900000|2020-11-25 12:55:00|65745.5|65725.5|65729.6|65709.6|65745.5|65730.6|65721.4|65706.5|703
1606309200000|2020-11-25 13:00:00|65730.1|65710.1|65748.6|65738.6|65754.8|65740.1|65724.6|65708.6|843
1606309500000|2020-11-25 13:05:00|65748.2|65738.2|65746.1|65736.1|65753.1|65739.1|65738.8|65724|680
1606309800000|2020-11-25 13:10:00|65746.2|65736.2|65747.6|65737.6|65756.9|65745.5|65745.4|65730.6|610
1606310100000|2020-11-25 13:15:00|65747.3|65737.3|65749.8|65729.8|65752.7|65737.8|65736.5|65722.6|744
1606310400000|2020-11-25 13:20:00|65749.6|65729.6|65714.3|65694.3|65749.6|65733.8|65708.9|65693.7|841
1606310700000|2020-11-25 13:25:00|65714.4|65694.4|65720.5|65700.5|65726|65710.6|65704.1|65688.6|732
1606311000000|2020-11-25 13:30:00|65720|65700|65715.8|65695.8|65724.2|65704.2|65695.9|65680.8|806
1606311300000|2020-11-25 13:35:00|65715.5|65695.5|65718.7|65698.7|65727.5|65712.8|65708.1|65692.9|846
1606311600000|2020-11-25 13:40:00|65719|65699|65735.2|65715.2|65735.8|65720.7|65716.6|65698.9|767
1606311900000|2020-11-25 13:45:00|65730.4|65720.4|65736.7|65716.7|65742.3|65726.6|65727.2|65711.9|746
1606312200000|2020-11-25 13:50:00|65736.6|65716.6|65727.8|65717.8|65738.1|65723.1|65721.7|65705.2|743
1606312500000|2020-11-25 13:55:00|65728|65718|65728.6|65708.6|65739.5|65722.3|65717|65701.4|699
1606312800000|2020-11-25 14:00:00|65728.7|65708.7|65724.5|65714.5|65737.6|65721.2|65717|65703.2|763
1606313100000|2020-11-25 14:05:00|65724.7|65714.7|65709.9|65699.9|65732|65717.6|65705.7|65690.9|677
1606313400000|2020-11-25 14:10:00|65709.8|65699.8|65717.3|65707.3|65724.1|65710.1|65708.5|65694.9|705
1606313700000|2020-11-25 14:15:00|65717.2|65707.2|65726|65716|65728.3|65716|65712.4|65698.1|677
1606314000000|2020-11-25 14:20:00|65725.9|65715.9|65731.2|65721.2|65746.3|65730.6|65723.2|65708.4|691
1606314300000|2020-11-25 14:25:00|65731.1|65721.1|65734.8|65724.8|65742.4|65728.9|65728.1|65712.5|656
1606314600000|2020-11-25 14:30:00|65739.8|65719.8|65751.9|65731.9|65770.9|65754.6|65727.1|65712.2|911
1606314900000|2020-11-25 14:35:00|65752|65732|65745.7|65735.7|65755.7|65741.2|65740.4|65726.2|859
1606315200000|2020-11-25 14:40:00|65743.5|65733.5|65720.7|65710.7|65747.6|65735.4|65714.5|65702.2|846
1606315500000|2020-11-25 14:45:00|65720.8|65710.8|65714.5|65704.5|65730.8|65714.8|65707.2|65692.3|862
1606315800000|2020-11-25 14:50:00|65714.3|65704.3|65767.6|65747.6|65768.4|65753.2|65714.1|65698.4|915
1606316100000|2020-11-25 14:55:00|65767.2|65747.2|65763.5|65743.5|65771.3|65755.7|65754.6|65734.6|724
1606316400000|2020-11-25 15:00:00|65763.3|65743.3|65784.6|65764.6|65785|65769|65755.9|65736.9|775
1606316700000|2020-11-25 15:05:00|65785.5|65765.5|65829|65809|65835.2|65815.2|65779.4|65764.3|927
1606317000000|2020-11-25 15:10:00|65828.6|65808.6|65796.8|65776.8|65831.2|65811.2|65787.8|65772.1|823
1606317300000|2020-11-25 15:15:00|65796|65776|65789.5|65769.5|65805.3|65789.3|65781.5|65764.5|780
1606317600000|2020-11-25 15:20:00|65789.3|65769.3|65789.6|65769.6|65806.5|65786.5|65775.4|65760.4|773
1606317900000|2020-11-25 15:25:00|65789.7|65769.7|65780.7|65760.7|65789.7|65773.2|65772.3|65756.9|732
1606318200000|2020-11-25 15:30:00|65780.8|65760.8|65778.3|65758.3|65788.3|65770.4|65774.2|65757.3|690
1606318500000|2020-11-25 15:35:00|65778.2|65758.2|65751.3|65731.3|65780.5|65765.4|65750.2|65730.2|799
1606318800000|2020-11-25 15:40:00|65751.5|65731.5|65734.4|65714.4|65759.5|65739.5|65726.5|65709.6|772
1606319100000|2020-11-25 15:45:00|65734.3|65714.3|65751.7|65731.7|65754.3|65739.7|65729.4|65713.7|775
1606319400000|2020-11-25 15:50:00|65751.4|65731.4|65752.8|65732.8|65753.5|65733.5|65737.3|65718.1|658
1606319700000|2020-11-25 15:55:00|65752.7|65732.7|65763.9|65753.9|65769.6|65754.1|65749.5|65729.5|888
1606320000000|2020-11-25 16:00:00|65763.1|65753.1|65744.7|65734.7|65769.9|65753.1|65731.7|65716.4|848
1606320300000|2020-11-25 16:05:00|65745|65735|65746.2|65726.2|65754.3|65737.7|65737.5|65719.6|710
1606320600000|2020-11-25 16:10:00|65745.8|65725.8|65758|65738|65761|65742.8|65741.6|65725.4|564
1606320900000|2020-11-25 16:15:00|65757.8|65737.8|65747.4|65727.4|65760.6|65741.6|65742.2|65726.7|752
1606321200000|2020-11-25 16:20:00|65747.3|65727.3|65734.7|65724.7|65751.5|65733.8|65734.3|65718.7|584
1606321500000|2020-11-25 16:25:00|65734.6|65724.6|65741.1|65731.1|65749|65733.7|65734.6|65719.5|519
1606321800000|2020-11-25 16:30:00|65741.2|65731.2|65749.5|65729.5|65750.8|65735.6|65740.6|65724.7|546
1606322100000|2020-11-25 16:35:00|65749.6|65729.6|65746.2|65726.2|65750.9|65733.2|65737.9|65722.8|624
1606322400000|2020-11-25 16:40:00|65745.9|65725.9|65748.6|65728.6|65750.4|65736|65739.9|65723.2|572
1606322700000|2020-11-25 16:45:00|65748.7|65728.7|65735.3|65725.3|65750.3|65734.5|65735.2|65719.7|494
1606323000000|2020-11-25 16:50:00|65735.5|65725.5|65743.9|65723.9|65744.8|65728.7|65731.4|65715.9|458
1606323300000|2020-11-25 16:55:00|65744|65724|65745.1|65725.1|65750.3|65734.8|65738|65721.5|520
1606323600000|2020-11-25 17:00:00|65739.8|65729.8|65745.2|65725.2|65755|65739.6|65737|65721.7|617
1606323900000|2020-11-25 17:05:00|65745.3|65725.3|65732.5|65712.5|65745.3|65729.9|65724.6|65708.1|514
1606324200000|2020-11-25 17:10:00|65732.6|65712.6|65732.7|65712.7|65735.5|65720.5|65722.1|65705.8|434
1606324500000|2020-11-25 17:15:00|65732.5|65712.5|65727.2|65707.2|65733.4|65717|65720.5|65704.8|406
1606324800000|2020-11-25 17:20:00|65726.9|65706.9|65725.7|65705.7|65730.1|65714.5|65721.1|65705.4|435
1606325100000|2020-11-25 17:25:00|65726.2|65706.2|65719.4|65709.4|65726.8|65711|65712.1|65697.2|455
1606325400000|2020-11-25 17:30:00|65723.6|65703.6|65717|65697|65725.4|65710.3|65711.3|65694.9|416
1606325700000|2020-11-25 17:35:00|65717.1|65697.1|65703.3|65683.3|65717.5|65702.1|65697.4|65681.5|445
1606326000000|2020-11-25 17:40:00|65703.6|65683.6|65702.4|65682.4|65704.1|65689.4|65690.5|65676|452
1606326300000|2020-11-25 17:45:00|65702.7|65682.7|65687.5|65677.5|65703|65687.1|65686.9|65672.5|364
1606326600000|2020-11-25 17:50:00|65687.3|65677.3|65681.6|65671.6|65696.8|65681.8|65680.7|65665|464
1606326900000|2020-11-25 17:55:00|65681.7|65671.7|65688.8|65668.8|65691.5|65674.2|65678.6|65662.4|664
1606327200000|2020-11-25 18:00:00|65689.1|65669.1|65685|65665|65690.8|65675.8|65681.6|65664.2|432
1606327500000|2020-11-25 18:05:00|65685.1|65665.1|65676.4|65666.4|65685.5|65669.2|65673.1|65653.8|519
1606327800000|2020-11-25 18:10:00|65676.3|65666.3|65686.5|65666.5|65686.7|65671.2|65673.5|65657.6|462
1606328100000|2020-11-25 18:15:00|65686.6|65666.6|65684.9|65674.9|65692.3|65677.4|65680.4|65665.1|416
1606328400000|2020-11-25 18:20:00|65684.7|65674.7|65685.2|65665.2|65692.1|65677.3|65679.5|65664.9|393
1606328700000|2020-11-25 18:25:00|65684.9|65664.9|65688.2|65668.2|65689.2|65673.8|65674.6|65657.8|472
1606329000000|2020-11-25 18:30:00|65688.3|65668.3|65665.5|65655.5|65688.3|65672.8|65665.3|65649.7|494
1606329300000|2020-11-25 18:35:00|65665.4|65655.4|65678.8|65658.8|65679|65663.7|65665.4|65650.3|330
1606329600000|2020-11-25 18:40:00|65678.7|65658.7|65669.3|65649.3|65693.2|65677.5|65668.1|65648.7|472
1606329900000|2020-11-25 18:45:00|65669.2|65649.2|65660.7|65640.7|65674.1|65659.7|65654.6|65639.5|513
1606330200000|2020-11-25 18:50:00|65660.4|65640.4|65665.6|65645.6|65670.2|65652.8|65658.1|65640.4|480
1606330500000|2020-11-25 18:55:00|65666.7|65646.7|65668.7|65648.7|65669.9|65654.3|65661.9|65641.9|473
1606330800000|2020-11-25 19:00:00|65668.1|65648.1|65669.2|65649.2|65670.5|65654.4|65654.2|65637.3|627
1606331100000|2020-11-25 19:05:00|65669.4|65649.4|65671.9|65651.9|65673.9|65659|65656.9|65640.3|619
1606331400000|2020-11-25 19:10:00|65672.2|65652.2|65683.4|65663.4|65684.8|65668.7|65666.6|65651.5|658
1606331700000|2020-11-25 19:15:00|65683|65663|65680.6|65660.6|65683.7|65667.7|65671.7|65656.8|544
1606332000000|2020-11-25 19:20:00|65680.3|65660.3|65680.9|65660.9|65685.1|65669.8|65671.4|65657.2|495
1606332300000|2020-11-25 19:25:00|65681|65661|65672.9|65652.9|65681.5|65666.3|65665.7|65650.6|453
1606332600000|2020-11-25 19:30:00|65673.3|65653.3|65658.5|65638.5|65673.3|65658.3|65653.7|65638.4|449
1606332900000|2020-11-25 19:35:00|65658.4|65638.4|65653.3|65633.3|65666|65650.5|65648.5|65633.1|498
1606333200000|2020-11-25 19:40:00|65653.1|65633.1|65646|65626|65653.5|65636.6|65640.5|65625|457
1606333500000|2020-11-25 19:45:00|65645.9|65625.9|65647.3|65627.3|65652.4|65635.5|65640.5|65622.8|393
1606333800000|2020-11-25 19:50:00|65647.4|65627.4|65634.8|65614.8|65651.9|65633.9|65628.4|65612.5|406
1606334100000|2020-11-25 19:55:00|65634.9|65614.9|65628.9|65608.9|65635.8|65620.4|65621.3|65605.7|397
1606334400000|2020-11-25 20:00:00|65628.8|65608.8|65628.6|65608.6|65631.7|65611.7|65626.6|65606.6|336
1606334700000|2020-11-25 20:05:00|65628.5|65608.5|65639.3|65619.3|65640.9|65620.9|65628.4|65608.4|311
1606335000000|2020-11-25 20:10:00|65639.2|65619.2|65627.1|65607.1|65639.4|65619.4|65626.9|65606.9|421
1606335300000|2020-11-25 20:15:00|65627|65607|65627.3|65607.3|65635.3|65615.3|65626.6|65606.6|398
1606335600000|2020-11-25 20:20:00|65627.2|65607.2|65626.4|65606.4|65629.4|65609.4|65625.9|65605.9|339
1606335900000|2020-11-25 20:25:00|65626.5|65606.5|65627.2|65607.2|65628.6|65611.8|65621|65603.7|273
1606336200000|2020-11-25 20:30:00|65627|65607|65630.1|65610.1|65632.7|65612.7|65626.6|65606.6|403
1606336500000|2020-11-25 20:35:00|65630.2|65610.2|65628.6|65608.6|65632.3|65612.3|65628.5|65608.5|373
1606336800000|2020-11-25 20:40:00|65628.3|65608.3|65629.2|65609.2|65632.7|65612.7|65620.4|65600.4|393
1606337100000|2020-11-25 20:45:00|65629.1|65609.1|65632.5|65612.5|65633.4|65613.4|65625.1|65605.1|311
1606337400000|2020-11-25 20:50:00|65632.7|65612.7|65631.4|65611.4|65634|65614|65630.7|65610.7|333
1606337700000|2020-11-25 20:55:00|65631.6|65611.6|65629.8|65609.8|65632.1|65612.1|65621.9|65601.9|371
1606338000000|2020-11-25 21:00:00|65629.6|65609.6|65640.5|65620.5|65641.6|65621.6|65629|65609|242
1606338300000|2020-11-25 21:05:00|65640.9|65620.9|65640.3|65620.3|65641.7|65621.7|65639.5|65619.5|164
1606338600000|2020-11-25 21:10:00|65640.2|65620.2|65640.2|65620.2|65642.3|65622.3|65639.6|65619.6|156
1606338900000|2020-11-25 21:15:00|65640.5|65620.5|65640.4|65620.4|65641.1|65626.2|65635|65619.1|114
1606339200000|2020-11-25 21:20:00|65640.6|65620.6|65639.6|65619.6|65641.4|65621.4|65639.2|65619.2|98
1606339500000|2020-11-25 21:25:00|65640.2|65620.2|65640.8|65620.8|65642.7|65622.7|65638.4|65618.4|150
1606339800000|2020-11-25 21:30:00|65640.9|65620.9|65642.1|65622.1|65642.8|65622.8|65639.2|65619.2|162
1606340100000|2020-11-25 21:35:00|65642.7|65622.7|65638.6|65618.6|65643.3|65623.3|65637.7|65617.7|265
1606340400000|2020-11-25 21:40:00|65639|65619|65640.7|65620.7|65642.7|65622.7|65639|65619|250
1606340700000|2020-11-25 21:45:00|65640.9|65620.9|65641.6|65621.6|65643.4|65623.4|65640.7|65620.7|230
1606341000000|2020-11-25 21:50:00|65641.4|65621.4|65641.1|65621.1|65645.8|65625.8|65639.1|65619.1|254
1606341300000|2020-11-25 21:55:00|65641.3|65621.3|65643.4|65623.4|65644.8|65624.8|65639.6|65619.6|231
1606341600000|2020-11-25 22:00:00|65653.3|65617.2|65691|65610.7|65706.2|65617.8|65653.3|65595.2|72
1606341900000|2020-11-25 22:05:00|65717.9|65599.2|65692.9|65609.9|65717.9|65619.8|65683.6|65584.5|112
1606342200000|2020-11-25 22:10:00|65692.1|65609.8|65688.5|65600.6|65700.8|65615.2|65683.4|65595.3|123
1606342500000|2020-11-25 22:15:00|65690.4|65603.9|65690.9|65605.6|65695.1|65614.9|65682.5|65598.4|126
1606342800000|2020-11-25 22:20:00|65688.5|65605.3|65689.2|65612.2|65695.3|65614.9|65685.2|65598|108
1606343100000|2020-11-25 22:25:00|65691.8|65609.6|65694.9|65607.1|65694.9|65615.5|65685.2|65597.1|105
1606343400000|2020-11-25 22:30:00|65685.8|65613.9|65686|65607.9|65696.4|65617.5|65678.3|65596.7|227
1606343700000|2020-11-25 22:35:00|65685.9|65607.1|65690.8|65607.4|65697.2|65613.4|65680.6|65597.2|188
1606344000000|2020-11-25 22:40:00|65687|65598.2|65691.4|65610.9|65702.9|65614.2|65684.2|65594.1|135
1606344300000|2020-11-25 22:45:00|65690.4|65610.6|65695.7|65606.5|65701.9|65612.5|65680.7|65598.8|177
1606344600000|2020-11-25 22:50:00|65694.6|65608.9|65688.9|65602|65697.6|65614.4|65682.4|65599.1|144
1606344900000|2020-11-25 22:55:00|65689.2|65603|65690.6|65608.7|65693.9|65614.4|65682|65596.4|137
1606345200000|2020-11-25 23:00:00|65689.9|65609.9|65687.2|65611.8|65697.2|65622.5|65682|65600.5|308
1606345500000|2020-11-25 23:05:00|65688.4|65612.7|65691|65622.3|65694.3|65622.3|65683.5|65602.8|178
1606345800000|2020-11-25 23:10:00|65690.5|65621.1|65678.5|65647.8|65690.5|65654|65669.1|65611.8|235
1606346100000|2020-11-25 23:15:00|65679.9|65647.6|65673.4|65653.4|65683.1|65654.6|65671.5|65642.2|152
1606346400000|2020-11-25 23:20:00|65673.1|65653.1|65672.5|65652.5|65680.5|65654.9|65670.8|65643.5|168
1606346700000|2020-11-25 23:25:00|65673.6|65653.6|65672.6|65652.6|65678.5|65655.5|65670.9|65644.2|156
1606347000000|2020-11-25 23:30:00|65672.9|65652.9|65671.2|65651.2|65675.1|65655.1|65669.6|65649.6|302
1606347300000|2020-11-25 23:35:00|65671.4|65651.4|65672.1|65652.1|65673|65653|65668.9|65648.9|264
1606347600000|2020-11-25 23:40:00|65672.2|65652.2|65674.6|65654.6|65674.8|65654.8|65670|65650|237
1606347900000|2020-11-25 23:45:00|65674.2|65654.2|65673.9|65653.9|65676|65656|65671.1|65651.1|166
1606348200000|2020-11-25 23:50:00|65674|65654|65675.7|65655.7|65682.3|65657.6|65670.7|65646.6|169
1606348500000|2020-11-25 23:55:00|65676.4|65656.4|65676.4|65656.4|65679.4|65659.4|65674|65654|145
1606348800000|2020-11-26 00:00:00|65676.2|65656.2|65658.2|65638.2|65676.3|65656.3|65656.4|65636.4|328
1606349100000|2020-11-26 00:05:00|65658.3|65638.3|65658.7|65638.7|65661.1|65641.1|65657.9|65637.9|198
1606349400000|2020-11-26 00:10:00|65659|65639|65647.1|65627.1|65661.6|65641.6|65646.6|65626.6|306
1606349700000|2020-11-26 00:15:00|65646.2|65626.2|65637.5|65617.5|65647.3|65627.3|65630.2|65610.2|445
1606350000000|2020-11-26 00:20:00|65638.1|65618.1|65649.6|65629.6|65656.8|65636.8|65636|65616|382
1606350300000|2020-11-26 00:25:00|65649.7|65629.7|65638.8|65618.8|65650.3|65630.3|65635.7|65615.7|385
1606350600000|2020-11-26 00:30:00|65638.9|65618.9|65633.7|65613.7|65639|65619|65629.4|65609.4|273
1606350900000|2020-11-26 00:35:00|65633.6|65613.6|65634.9|65614.9|65635.9|65615.9|65631.7|65611.7|302
1606351200000|2020-11-26 00:40:00|65635|65615|65635.5|65615.5|65640.3|65621.4|65630.2|65610.2|334
1606351500000|2020-11-26 00:45:00|65635.8|65615.8|65636.9|65616.9|65638|65621.1|65631|65614.3|197
1606351800000|2020-11-26 00:50:00|65637|65617|65668.4|65648.4|65668.4|65648.4|65631.1|65611.1|371
1606352100000|2020-11-26 00:55:00|65669.2|65649.2|65652.9|65632.9|65669.2|65649.2|65649|65629|406
1606352400000|2020-11-26 01:00:00|65653|65633|65629.6|65609.6|65656.6|65636.6|65625.7|65605.7|708
1606352700000|2020-11-26 01:05:00|65629.5|65609.5|65639.7|65619.7|65643.3|65623.3|65629.4|65609.4|484
1606353000000|2020-11-26 01:10:00|65639.5|65619.5|65641.9|65621.9|65648.7|65628.7|65639.3|65619.3|487
1606353300000|2020-11-26 01:15:00|65642|65622|65627.6|65607.6|65650.3|65630.3|65626.7|65606.7|534
1606353600000|2020-11-26 01:20:00|65627.7|65607.7|65607.9|65587.9|65630.8|65612.2|65604.1|65586.5|547
1606353900000|2020-11-26 01:25:00|65607.4|65587.4|65588.9|65568.9|65609|65592.8|65583.2|65566.9|628
1606354200000|2020-11-26 01:30:00|65589|65569|65620|65600|65620.4|65605.1|65578.2|65562.8|754
1606354500000|2020-11-26 01:35:00|65620.1|65600.1|65610.1|65600.1|65625.3|65611.8|65608.5|65594.1|710
1606354800000|2020-11-26 01:40:00|65610|65600|65621.7|65611.7|65625.2|65615.2|65608.2|65598.2|584
1606355100000|2020-11-26 01:45:00|65622.1|65612.1|65617.7|65607.7|65630.3|65615.8|65617|65604.7|624
1606355400000|2020-11-26 01:50:00|65617.4|65607.4|65619.5|65609.5|65622.5|65611.2|65605.3|65595.3|681
1606355700000|2020-11-26 01:55:00|65619.6|65609.6|65653.9|65633.9|65653.9|65641.9|65613.1|65603.1|753
1606356000000|2020-11-26 02:00:00|65652.7|65632.7|65640.1|65630.1|65657.3|65642.8|65638.1|65624.5|651
1606356300000|2020-11-26 02:05:00|65640.2|65630.2|65625|65615|65646.2|65632.2|65623.9|65610.9|635
1606356600000|2020-11-26 02:10:00|65624.9|65614.9|65633.1|65623.1|65645.2|65629.4|65619.8|65605|685
1606356900000|2020-11-26 02:15:00|65632.9|65622.9|65617.2|65597.2|65637.6|65627.6|65612.3|65596|605
1606357200000|2020-11-26 02:20:00|65617.1|65597.1|65608.6|65598.6|65617.7|65601.3|65595.7|65583.4|544
1606357500000|2020-11-26 02:25:00|65608.4|65598.4|65619.5|65609.5|65619.7|65609.7|65606.8|65593.1|490
1606357800000|2020-11-26 02:30:00|65619.8|65609.8|65614.8|65604.8|65627|65612.2|65613.4|65600.1|498
1606358100000|2020-11-26 02:35:00|65614.9|65604.9|65613.9|65603.9|65622.4|65610.2|65610.2|65596.4|493
1606358400000|2020-11-26 02:40:00|65613.8|65603.8|65617.5|65607.5|65623.8|65610.6|65612.7|65597.7|416
1606358700000|2020-11-26 02:45:00|65617.2|65607.2|65587.4|65577.4|65618.1|65608.1|65587|65575.9|591
1606359000000|2020-11-26 02:50:00|65587.5|65577.5|65600.2|65590.2|65606|65592.5|65586.8|65571.6|503
1606359300000|2020-11-26 02:55:00|65600.5|65590.5|65587.3|65577.3|65600.8|65590.8|65585.7|65573.5|561
1606359600000|2020-11-26 03:00:00|65586.9|65576.9|65597.9|65587.9|65598.9|65588.9|65586.9|65576.1|448
1606359900000|2020-11-26 03:05:00|65598|65588|65575.6|65555.6|65603.5|65589.5|65560.9|65545.7|469
1606360200000|2020-11-26 03:10:00|65569.3|65559.3|65589.9|65579.9|65593.4|65581.4|65561.1|65548|612
1606360500000|2020-11-26 03:15:00|65590|65580|65582.9|65572.9|65592.9|65580.9|65581.7|65566.7|597
1606360800000|2020-11-26 03:20:00|65582.8|65572.8|65585.8|65565.8|65591.9|65578.5|65573|65559.3|636
1606361100000|2020-11-26 03:25:00|65581.2|65571.2|65578.8|65568.8|65587.9|65574.1|65569.3|65556.3|476
1606361400000|2020-11-26 03:30:00|65585.4|65565.4|65578.1|65568.1|65585.7|65571.2|65569.2|65554.6|422
1606361700000|2020-11-26 03:35:00|65578.2|65568.2|65574.5|65564.5|65585.3|65571|65574.1|65560.2|308
1606362000000|2020-11-26 03:40:00|65574.4|65564.4|65577.9|65567.9|65586.4|65571.4|65572.4|65557.5|293
1606362300000|2020-11-26 03:45:00|65577.8|65567.8|65593.2|65583.2|65594.2|65584.2|65574.7|65562.5|452
1606362600000|2020-11-26 03:50:00|65593.1|65583.1|65594|65584|65599.1|65586.4|65589.7|65577.2|407
1606362900000|2020-11-26 03:55:00|65593.9|65583.9|65597.3|65587.3|65603.7|65588.8|65589.3|65576.8|386
1606363200000|2020-11-26 04:00:00|65597.2|65587.2|65596.8|65586.8|65609.3|65594.2|65590.3|65576.1|501
1606363500000|2020-11-26 04:05:00|65596.9|65586.9|65610.8|65600.8|65616.8|65602.8|65596.3|65586.3|446
1606363800000|2020-11-26 04:10:00|65611.4|65601.4|65599.8|65589.8|65615.5|65601.4|65599.1|65583.8|392
1606364100000|2020-11-26 04:15:00|65599.3|65589.3|65602.4|65592.4|65605.7|65593.3|65596.9|65582.7|382
1606364400000|2020-11-26 04:20:00|65602.1|65592.1|65603.9|65593.9|65613.5|65598.8|65599.8|65586.9|416
1606364700000|2020-11-26 04:25:00|65603.8|65593.8|65599.2|65589.2|65606.7|65594.6|65598.8|65586.4|347
1606365000000|2020-11-26 04:30:00|65599.1|65589.1|65602.9|65592.9|65607.7|65596.5|65596.9|65586.6|306
1606365300000|2020-11-26 04:35:00|65602.4|65592.4|65598.7|65588.7|65607.4|65593.5|65593.4|65578.6|324
1606365600000|2020-11-26 04:40:00|65598.6|65588.6|65604.8|65584.8|65605.6|65590.8|65597.1|65582.8|302
1606365900000|2020-11-26 04:45:00|65604.5|65584.5|65602.7|65582.7|65605.3|65590.3|65597.3|65582.6|288
1606366200000|2020-11-26 04:50:00|65602.8|65582.8|65603.9|65593.9|65608.8|65594.2|65593.8|65581.5|398
1606366500000|2020-11-26 04:55:00|65604|65594|65609.9|65589.9|65610.6|65594|65597.8|65582.8|434
1606366800000|2020-11-26 05:00:00|65604.7|65594.7|65598|65588|65612.7|65597.1|65596.9|65582.7|530
1606367100000|2020-11-26 05:05:00|65597.6|65587.6|65606.9|65586.9|65608.8|65594.3|65597.3|65583.1|434
1606367400000|2020-11-26 05:10:00|65606.8|65586.8|65597.8|65587.8|65607.4|65593.1|65597.3|65584.7|415
1606367700000|2020-11-26 05:15:00|65597.7|65587.7|65605.4|65595.4|65613.6|65598.2|65596.5|65586.5|388
1606368000000|2020-11-26 05:20:00|65605.3|65595.3|65616|65606|65622.4|65607.4|65604.5|65589.3|437
1606368300000|2020-11-26 05:25:00|65615.9|65605.9|65619.8|65599.8|65623.9|65610.3|65612.7|65597.6|436
1606368600000|2020-11-26 05:30:00|65619.6|65599.6|65615.3|65605.3|65622.5|65607.2|65612|65596.7|512
1606368900000|2020-11-26 05:35:00|65615.1|65605.1|65609.7|65599.7|65618.5|65605.1|65600.8|65586|534
1606369200000|2020-11-26 05:40:00|65609.9|65599.9|65610.8|65600.8|65624.1|65614.1|65609.2|65596.4|496
1606369500000|2020-11-26 05:45:00|65611|65601|65602.6|65592.6|65620|65604.6|65602.6|65588.4|480
1606369800000|2020-11-26 05:50:00|65603|65593|65587.1|65577.1|65607.8|65593|65577.8|65563.6|455
1606370100000|2020-11-26 05:55:00|65586.8|65576.8|65582.1|65572.1|65587.3|65576.8|65571|65560.6|761
1606370400000|2020-11-26 06:00:00|65582.8|65572.8|65589.3|65579.3|65603.9|65589.9|65582.2|65571.8|604
1606370700000|2020-11-26 06:05:00|65589.2|65579.2|65598.9|65588.9|65602.6|65592.6|65588|65573.1|458
1606371000000|2020-11-26 06:10:00|65599|65589|65590.3|65580.3|65603.4|65589.5|65582.1|65571.6|444
1606371300000|2020-11-26 06:15:00|65590.2|65580.2|65577.1|65567.1|65590.4|65580.4|65572.3|65562.3|517
1606371600000|2020-11-26 06:20:00|65576.9|65566.9|65579.9|65569.9|65584.7|65570.9|65569|65559|636
1606371900000|2020-11-26 06:25:00|65579.5|65569.5|65580.9|65570.9|65585.1|65574.1|65577.3|65564.5|519
1606372200000|2020-11-26 06:30:00|65580.8|65570.8|65591.5|65581.5|65593.6|65583.6|65580|65570|516
1606372500000|2020-11-26 06:35:00|65591.4|65581.4|65603.6|65583.6|65604.1|65588.9|65586.8|65576.8|431
1606372800000|2020-11-26 06:40:00|65603.8|65583.8|65591.7|65581.7|65611.9|65597.1|65591.7|65577.1|615
1606373100000|2020-11-26 06:45:00|65592|65582|65597.5|65587.5|65608.3|65592.5|65588.5|65576.2|583
1606373400000|2020-11-26 06:50:00|65597.6|65587.6|65622.2|65612.2|65627.7|65612.8|65597.6|65587.6|525
1606373700000|2020-11-26 06:55:00|65622.4|65612.4|65642.9|65632.9|65651.4|65636.8|65622.4|65611.6|769
1606374000000|2020-11-26 07:00:00|65642.8|65632.8|65632.3|65622.3|65647.6|65636.7|65626.2|65611.7|678
1606374300000|2020-11-26 07:05:00|65632.4|65622.4|65619.5|65609.5|65635.8|65624.6|65616.7|65606.7|534
1606374600000|2020-11-26 07:10:00|65620.7|65610.7|65636.3|65626.3|65644.9|65630.1|65619.3|65607.5|568
1606374900000|2020-11-26 07:15:00|65636.5|65626.5|65640.1|65630.1|65645.7|65633|65634|65620.6|489
1606375200000|2020-11-26 07:20:00|65639.5|65629.5|65654.5|65634.5|65655.3|65639.2|65627.8|65614|496
1606375500000|2020-11-26 07:25:00|65654.3|65634.3|65635.6|65625.6|65654.3|65640|65628.3|65613.5|604
1606375800000|2020-11-26 07:30:00|65635.8|65625.8|65641.7|65631.7|65646.4|65636.4|65633.6|65619.1|463
1606376100000|2020-11-26 07:35:00|65641.8|65631.8|65622.3|65612.3|65649.7|65634.7|65620.9|65607.8|569
1606376400000|2020-11-26 07:40:00|65622.2|65612.2|65630.2|65620.2|65633.5|65623.5|65619.9|65609.9|585
1606376700000|2020-11-26 07:45:00|65630.1|65620.1|65629.1|65619.1|65630.6|65620.6|65615.3|65605.3|703
1606377000000|2020-11-26 07:50:00|65629.2|65619.2|65650.9|65640.9|65670.6|65655.5|65626.9|65614.7|653
1606377300000|2020-11-26 07:55:00|65651.3|65641.3|65659.2|65649.2|65666.6|65656.6|65650.5|65639.2|725
1606377600000|2020-11-26 08:00:00|65659.1|65649.1|65650.5|65640.5|65670.7|65657.7|65641.2|65631.2|809
1606377900000|2020-11-26 08:05:00|65650.6|65640.6|65642.2|65632.2|65658.3|65644.3|65642|65626.3|643
1606378200000|2020-11-26 08:10:00|65642.3|65632.3|65623.6|65613.6|65655.9|65644.2|65623.4|65609.6|801
1606378500000|2020-11-26 08:15:00|65624|65614|65651.7|65641.7|65655.7|65644|65623.8|65610.7|700
1606378800000|2020-11-26 08:20:00|65652.1|65642.1|65652.6|65642.6|65658.1|65643.5|65644.8|65634.8|587
1606379100000|2020-11-26 08:25:00|65652.4|65642.4|65659.9|65649.9|65665|65650.9|65646.6|65633.4|651
1606379400000|2020-11-26 08:30:00|65659.8|65649.8|65663.9|65653.9|65669.5|65655.8|65643.6|65628.3|711
1606379700000|2020-11-26 08:35:00|65663.8|65653.8|65665.9|65655.9|65673.7|65659.6|65661.4|65651.4|616
1606380000000|2020-11-26 08:40:00|65666|65656|65666.7|65656.7|65674.5|65659.9|65661.5|65650.4|451
1606380300000|2020-11-26 08:45:00|65666.5|65656.5|65684.8|65664.8|65686.7|65672|65664.3|65650.9|547
1606380600000|2020-11-26 08:50:00|65684.7|65664.7|65684.9|65674.9|65695.7|65681.4|65680.2|65664.7|559
1606380900000|2020-11-26 08:55:00|65684.7|65674.7|65720.5|65710.5|65727.5|65710.7|65683.1|65673.1|627
1606381200000|2020-11-26 09:00:00|65720.8|65710.8|65708.8|65698.8|65730.4|65714.8|65705.3|65695.3|718
1606381500000|2020-11-26 09:05:00|65708.5|65698.5|65689.4|65679.4|65708.9|65698.9|65689.2|65679.2|553
1606381800000|2020-11-26 09:10:00|65689.5|65679.5|65694.4|65684.4|65697|65686.1|65686|65675.7|489
1606382100000|2020-11-26 09:15:00|65694.3|65684.3|65708|65698|65715.8|65703|65694|65684|562
1606382400000|2020-11-26 09:20:00|65707.7|65697.7|65706.2|65696.2|65707.9|65697.9|65699.4|65686.6|517
1606382700000|2020-11-26 09:25:00|65705.9|65695.9|65706.8|65696.8|65717.6|65702.4|65705.3|65692|502
1606383000000|2020-11-26 09:30:00|65705.8|65695.8|65711.5|65691.5|65711.5|65697|65698.4|65683.8|489
1606383300000|2020-11-26 09:35:00|65706.3|65696.3|65701.4|65691.4|65716.8|65702.8|65701.4|65688.6|505
1606383600000|2020-11-26 09:40:00|65702.3|65692.3|65713.1|65693.1|65716.6|65699.8|65699.8|65685.5|539
1606383900000|2020-11-26 09:45:00|65712.6|65692.6|65691.6|65681.6|65719.3|65699.3|65690|65675.1|645
1606384200000|2020-11-26 09:50:00|65691.7|65681.7|65695.9|65685.9|65712.6|65697.1|65691.1|65679.1|626
1606384500000|2020-11-26 09:55:00|65696.6|65686.6|65695.9|65675.9|65710.5|65698.7|65684.4|65669.4|617
1606384800000|2020-11-26 10:00:00|65696.1|65676.1|65683.4|65663.4|65700.2|65685.1|65672.9|65657.6|612
1606385100000|2020-11-26 10:05:00|65683.3|65663.3|65672.6|65662.6|65683.9|65670.9|65672.5|65659.3|335
1606385400000|2020-11-26 10:10:00|65672.7|65662.7|65663.3|65653.3|65680|65665|65661.9|65647|378
1606385700000|2020-11-26 10:15:00|65663|65653|65672.9|65652.9|65678.8|65662.6|65659.2|65645.3|401
1606386000000|2020-11-26 10:20:00|65672.8|65652.8|65674.2|65664.2|65682|65667|65667.5|65652.8|410
1606386300000|2020-11-26 10:25:00|65674.3|65664.3|65681.8|65661.8|65681.9|65668.9|65662.3|65646.4|516
1606386600000|2020-11-26 10:30:00|65681.7|65661.7|65671.5|65661.5|65689.4|65674.2|65669.8|65652.8|520
1606386900000|2020-11-26 10:35:00|65672.6|65662.6|65678.6|65668.6|65684.3|65669.4|65669.5|65656.2|472
1606387200000|2020-11-26 10:40:00|65678.5|65668.5|65682.1|65662.1|65687.7|65673.4|65673.1|65658.3|392
1606387500000|2020-11-26 10:45:00|65682.2|65662.2|65675.1|65665.1|65682.2|65667.3|65662.2|65649.2|412
1606387800000|2020-11-26 10:50:00|65677|65667|65685.2|65675.2|65690.9|65677.1|65674.1|65659.4|460
1606388100000|2020-11-26 10:55:00|65684.7|65674.7|65685|65675|65696.2|65681.8|65682.6|65667.8|502
1606388400000|2020-11-26 11:00:00|65685.2|65675.2|65686.1|65676.1|65690.9|65676.2|65673.5|65659.4|489
1606388700000|2020-11-26 11:05:00|65688|65678|65688.3|65678.3|65696.5|65681.5|65684.3|65671.9|444
1606389000000|2020-11-26 11:10:00|65688.5|65678.5|65688.4|65668.4|65695.5|65680.5|65683.3|65667.8|440
1606389300000|2020-11-26 11:15:00|65688.3|65668.3|65681.2|65671.2|65693.8|65678.8|65678.9|65665.8|423
1606389600000|2020-11-26 11:20:00|65681.1|65671.1|65690.4|65680.4|65695.5|65680.6|65676.4|65661.6|414
1606389900000|2020-11-26 11:25:00|65690.1|65680.1|65697.2|65677.2|65697.2|65682.1|65682|65667.8|443
1606390200000|2020-11-26 11:30:00|65696.9|65676.9|65693.9|65683.9|65702.2|65688.2|65686.3|65673.9|500
1606390500000|2020-11-26 11:35:00|65693.7|65683.7|65691.2|65681.2|65699.9|65685.3|65686.4|65671.5|344
1606390800000|2020-11-26 11:40:00|65691.3|65681.3|65691.3|65681.3|65701|65686|65687.6|65672.8|333
1606391100000|2020-11-26 11:45:00|65691.2|65681.2|65688.3|65678.3|65693.9|65682.5|65685.7|65670.3|294
1606391400000|2020-11-26 11:50:00|65688.5|65678.5|65693.1|65673.1|65694.2|65679.2|65685|65670.4|298
1606391700000|2020-11-26 11:55:00|65693.3|65673.3|65707|65687|65710|65695.4|65687.1|65672.2|429
1606392000000|2020-11-26 12:00:00|65706.9|65686.9|65714.1|65694.1|65714.3|65698.1|65701.1|65686|480
1606392300000|2020-11-26 12:05:00|65714|65694|65714.9|65694.9|65716.9|65702.3|65706|65690.9|412
1606392600000|2020-11-26 12:10:00|65715|65695|65714|65694|65728.2|65713|65708.4|65693.3|641
1606392900000|2020-11-26 12:15:00|65709.2|65699.2|65710.7|65700.7|65723.5|65708|65707.5|65692.8|543
1606393200000|2020-11-26 12:20:00|65710.8|65700.8|65699.6|65679.6|65715.8|65701.8|65696.1|65679.5|520
1606393500000|2020-11-26 12:25:00|65699.5|65679.5|65714.8|65694.8|65714.8|65699.3|65694.4|65679.1|378
1606393800000|2020-11-26 12:30:00|65714.6|65694.6|65713.8|65693.8|65716.3|65700.5|65701|65685.3|603
1606394100000|2020-11-26 12:35:00|65713.7|65693.7|65711.5|65691.5|65718.1|65700|65699.1|65683|637
1606394400000|2020-11-26 12:40:00|65711.8|65691.8|65716.4|65696.4|65717.2|65701.4|65699.5|65682.4|631
1606394700000|2020-11-26 12:45:00|65716.2|65696.2|65707.3|65697.3|65724.6|65710|65706.9|65691.5|480
1606395000000|2020-11-26 12:50:00|65706.7|65696.7|65715.8|65705.8|65719.9|65706.3|65706.7|65692.3|427
1606395300000|2020-11-26 12:55:00|65715.7|65705.7|65730.1|65710.1|65731.7|65716.4|65712.3|65697|608
1606395600000|2020-11-26 13:00:00|65722.8|65712.8|65731|65721|65744.8|65727.2|65718.3|65700.3|731
1606395900000|2020-11-26 13:05:00|65731.4|65721.4|65732.4|65712.4|65739.7|65724.5|65717.6|65703|619
1606396200000|2020-11-26 13:10:00|65731.9|65711.9|65727|65707|65737.8|65722.4|65723|65707|641
1606396500000|2020-11-26 13:15:00|65726.5|65706.5|65732.1|65712.1|65742|65727.3|65719.5|65705.4|558
1606396800000|2020-11-26 13:20:00|65732.2|65712.2|65734.4|65714.4|65740.3|65724.9|65725.8|65711.3|476
1606397100000|2020-11-26 13:25:00|65733.9|65713.9|65724.4|65704.4|65735.8|65720.8|65716.9|65701.2|521
1606397400000|2020-11-26 13:30:00|65723.9|65703.9|65721.3|65701.3|65729|65713.9|65715.9|65700.4|578
1606397700000|2020-11-26 13:35:00|65721.1|65701.1|65730.4|65720.4|65737.5|65722.4|65716.8|65699.6|624
1606398000000|2020-11-26 13:40:00|65730.3|65720.3|65736.9|65716.9|65737.2|65722.2|65722.4|65707.6|582
1606398300000|2020-11-26 13:45:00|65736.7|65716.7|65729.6|65709.6|65737.4|65722.8|65717.9|65702.7|638
1606398600000|2020-11-26 13:50:00|65729.1|65709.1|65716.4|65696.4|65732.3|65714.2|65709.3|65691.7|698
1606398900000|2020-11-26 13:55:00|65716.3|65696.3|65715|65695|65722.5|65708.3|65707.6|65692.4|704
1606399200000|2020-11-26 14:00:00|65714.9|65694.9|65706.7|65696.7|65725.1|65710.4|65706.6|65691.4|517
1606399500000|2020-11-26 14:05:00|65712.3|65692.3|65710.7|65690.7|65715.3|65698.9|65705.7|65689.6|488
1606399800000|2020-11-26 14:10:00|65710.5|65690.5|65707.6|65697.6|65714.7|65699.4|65704.5|65689.7|482
1606400100000|2020-11-26 14:15:00|65707.7|65697.7|65709|65699|65714.7|65699.5|65705.6|65691.6|434
1606400400000|2020-11-26 14:20:00|65709.1|65699.1|65714.4|65694.4|65720.9|65705.8|65707.8|65692.6|482
1606400700000|2020-11-26 14:25:00|65714.3|65694.3|65705.6|65685.6|65714.5|65699|65700.8|65683.9|528
1606401000000|2020-11-26 14:30:00|65704.4|65684.4|65699.8|65679.8|65709.3|65694.5|65692.4|65675.8|586
1606401300000|2020-11-26 14:35:00|65699.7|65679.7|65699|65679|65700.9|65685.1|65688.6|65670.3|532
1606401600000|2020-11-26 14:40:00|65699.2|65679.2|65708.1|65688.1|65714.5|65696.8|65696.7|65679.2|689
1606401900000|2020-11-26 14:45:00|65708|65688|65698.5|65678.5|65711.7|65693.6|65697.7|65677.7|657
1606402200000|2020-11-26 14:50:00|65698.4|65678.4|65694.5|65674.5|65707.7|65687.7|65689.9|65673.9|551
1606402500000|2020-11-26 14:55:00|65694.2|65674.2|65683|65663|65695.4|65675.4|65667.3|65647.3|671
1606402800000|2020-11-26 15:00:00|65683.2|65663.2|65676.4|65656.4|65684.8|65664.8|65667.7|65647.7|643
1606403100000|2020-11-26 15:05:00|65676.5|65656.5|65669.5|65649.5|65683.7|65663.7|65662|65642|592
1606403400000|2020-11-26 15:10:00|65669.9|65649.9|65677.9|65657.9|65678.5|65658.6|65665.4|65647.5|484
1606403700000|2020-11-26 15:15:00|65678|65658|65680.6|65660.6|65685.3|65667.4|65669|65652.6|502
1606404000000|2020-11-26 15:20:00|65680.7|65660.7|65672.8|65652.8|65682.1|65666.5|65665.2|65648.9|444
1606404300000|2020-11-26 15:25:00|65672.9|65652.9|65673.1|65653.1|65675.8|65658.5|65663.9|65646.2|438
1606404600000|2020-11-26 15:30:00|65673.3|65653.3|65677.7|65657.7|65679.4|65663.3|65670.4|65653|432
1606404900000|2020-11-26 15:35:00|65677.8|65657.8|65674.1|65654.1|65679.2|65659.2|65671.4|65651.4|499
1606405200000|2020-11-26 15:40:00|65674.6|65654.6|65683.1|65663.1|65683.2|65665.3|65673.2|65654.6|300
1606405500000|2020-11-26 15:45:00|65683|65663|65678.4|65658.4|65683.7|65668.3|65672.9|65656.7|358
1606405800000|2020-11-26 15:50:00|65678.3|65658.3|65680|65660|65681.5|65665.3|65672.9|65657.5|271
1606406100000|2020-11-26 15:55:00|65680.1|65660.1|65666.8|65646.8|65680.6|65663.6|65662.5|65646.7|538
1606406400000|2020-11-26 16:00:00|65666.6|65646.6|65667|65647|65667.5|65649.8|65657.2|65641.9|444
1606406700000|2020-11-26 16:05:00|65666.9|65646.9|65662.1|65642.1|65668.8|65648.9|65658.4|65640.7|379
1606407000000|2020-11-26 16:10:00|65662.2|65642.2|65662.2|65642.2|65665.9|65650.9|65657.5|65641.7|303
1606407300000|2020-11-26 16:15:00|65662.3|65642.3|65664.2|65644.2|65665.3|65650|65657.3|65641.6|321
1606407600000|2020-11-26 16:20:00|65664.1|65644.1|65670.9|65650.9|65671.3|65651.3|65657.7|65642.4|314
1606407900000|2020-11-26 16:25:00|65671|65651|65677.4|65657.4|65678.4|65663.3|65671|65651|481
1606408200000|2020-11-26 16:30:00|65676.9|65656.9|65680.1|65660.1|65681.7|65662.5|65671.9|65652.4|485
1606408500000|2020-11-26 16:35:00|65680.3|65660.3|65676.1|65656.1|65683.1|65666.5|65675.2|65656|251
1606408800000|2020-11-26 16:40:00|65675.9|65655.9|65676.6|65656.6|65681.8|65666.3|65675.5|65655.5|330
1606409100000|2020-11-26 16:45:00|65676.7|65656.7|65673.8|65653.8|65679.7|65663.8|65671.5|65651.5|390
1606409400000|2020-11-26 16:50:00|65673.6|65653.6|65671.4|65651.4|65673.9|65653.9|65669.3|65649.3|370
1606409700000|2020-11-26 16:55:00|65671.3|65651.3|65669|65649|65676.9|65657.7|65667.2|65647.6|369
1606410000000|2020-11-26 17:00:00|65669.4|65649.4|65674.6|65654.6|65675.2|65655.2|65666.7|65646.7|373
1606410300000|2020-11-26 17:05:00|65674.7|65654.7|65679.2|65659.2|65679.3|65659.3|65674.3|65654.3|340
1606410600000|2020-11-26 17:10:00|65678.8|65658.8|65677.1|65657.1|65679.5|65664.4|65672|65653.8|377
1606410900000|2020-11-26 17:15:00|65677.7|65657.7|65677.9|65657.9|65679.2|65663.2|65673|65655.8|293
1606411200000|2020-11-26 17:20:00|65678|65658|65678.8|65658.8|65678.9|65663.6|65672.7|65656.5|306
1606411500000|2020-11-26 17:25:00|65678.9|65658.9|65668.2|65648.2|65679.3|65664.8|65666|65646|388
1606411800000|2020-11-26 17:30:00|65668|65648|65675.7|65655.7|65676.5|65656.5|65667.3|65647.3|327
1606412100000|2020-11-26 17:35:00|65675.8|65655.8|65676.2|65656.2|65678.4|65661.6|65671.6|65654.1|278
1606412400000|2020-11-26 17:40:00|65676.3|65656.3|65680.5|65660.5|65680.7|65664.2|65672.9|65656.3|279
1606412700000|2020-11-26 17:45:00|65680.4|65660.4|65670.2|65650.2|65680.4|65660.4|65668.9|65648.9|304
1606413000000|2020-11-26 17:50:00|65670.1|65650.1|65664.4|65644.4|65670.9|65651.8|65661.5|65644.2|229
1606413300000|2020-11-26 17:55:00|65664.7|65644.7|65666.2|65646.2|65667|65648.1|65657.8|65641.9|265
1606413600000|2020-11-26 18:00:00|65666.6|65646.6|65669.4|65649.4|65670.2|65650.2|65666.6|65646.6|173
1606413900000|2020-11-26 18:05:00|65669.3|65649.3|65668.2|65648.2|65670.2|65650.2|65666.9|65646.9|130
1606414200000|2020-11-26 18:10:00|65668.1|65648.1|65667.4|65647.4|65671.4|65651.4|65665.1|65645.1|188
1606414500000|2020-11-26 18:15:00|65667.2|65647.2|65666.6|65646.6|65668.6|65648.6|65665.3|65645.3|148
1606414800000|2020-11-26 18:20:00|65666.8|65646.8|65664|65644|65668.3|65648.3|65660.5|65640.5|155
1606415100000|2020-11-26 18:25:00|65661.8|65641.8|65664.9|65644.9|65665.7|65645.7|65661.8|65641.8|159
1606415400000|2020-11-26 18:30:00|65664.1|65644.1|65666.8|65646.8|65668.7|65648.7|65663.2|65643.2|165
1606415700000|2020-11-26 18:35:00|65667|65647|65665.4|65645.4|65669.7|65649.7|65664.9|65644.9|111
1606416000000|2020-11-26 18:40:00|65666.8|65646.8|65658|65638|65666.8|65646.8|65657.5|65637.5|106
1606416300000|2020-11-26 18:45:00|65658.3|65638.3|65660.7|65640.7|65662.4|65642.4|65657.9|65637.9|140
1606416600000|2020-11-26 18:50:00|65660.6|65640.6|65659.9|65639.9|65662.1|65642.1|65659|65639|95
1606416900000|2020-11-26 18:55:00|65660.1|65640.1|65666.3|65646.3|65668|65648|65658.9|65638.9|162
1606417200000|2020-11-26 19:00:00|65664.1|65644.1|65665.9|65645.9|65667.8|65647.8|65664.1|65644.1|120
1606417500000|2020-11-26 19:05:00|65666.3|65646.3|65667.4|65647.4|65668.3|65648.3|65664.3|65644.3|107
1606417800000|2020-11-26 19:10:00|65666.8|65646.8|65665.8|65645.8|65667.9|65647.9|65663.2|65643.2|87
1606418100000|2020-11-26 19:15:00|65666.5|65646.5|65666.4|65646.4|65667.4|65647.4|65664|65644|75
1606418400000|2020-11-26 19:20:00|65666|65646|65669.5|65649.5|65670.7|65650.7|65664.7|65644.7|105
1606418700000|2020-11-26 19:25:00|65669.6|65649.6|65675.2|65655.2|65675.7|65655.7|65669.6|65649.6|119
1606419000000|2020-11-26 19:30:00|65675.4|65655.4|65680|65660|65683.3|65663.3|65674.1|65654.1|198
1606419300000|2020-11-26 19:35:00|65680.8|65660.8|65680.1|65660.1|65682.9|65662.9|65678.6|65658.6|192
1606419600000|2020-11-26 19:40:00|65680.4|65660.4|65692.8|65672.8|65694.4|65674.4|65680.2|65660.2|151
1606419900000|2020-11-26 19:45:00|65693.5|65673.5|65690.8|65670.8|65694.4|65674.4|65687.1|65667.1|166
1606420200000|2020-11-26 19:50:00|65690.7|65670.7|65689.8|65669.8|65692.6|65672.6|65687.4|65667.4|99
1606420500000|2020-11-26 19:55:00|65691|65671|65690.7|65670.7|65693.3|65673.3|65687.6|65667.6|117
1606420800000|2020-11-26 20:00:00|65690.8|65670.8|65688.1|65668.1|65691.6|65671.6|65681.1|65661.1|142
1606421100000|2020-11-26 20:05:00|65686.8|65666.8|65687.5|65667.5|65690.6|65670.6|65684.2|65664.2|159
1606421400000|2020-11-26 20:10:00|65687.6|65667.6|65688|65668|65692.2|65672.2|65684.5|65664.5|110
1606421700000|2020-11-26 20:15:00|65685.4|65665.4|65688.3|65668.3|65692.2|65672.2|65685.4|65665.4|128
1606422000000|2020-11-26 20:20:00|65687.8|65667.8|65690.8|65670.8|65692.7|65672.7|65685.9|65665.9|168
1606422300000|2020-11-26 20:25:00|65691.3|65671.3|65692.2|65672.2|65693.1|65673.1|65689.4|65669.4|129
1606422600000|2020-11-26 20:30:00|65691.3|65671.3|65690.4|65670.4|65692.3|65672.3|65689.4|65669.4|96
1606422900000|2020-11-26 20:35:00|65691.2|65671.2|65691.2|65671.2|65692.5|65672.5|65686.8|65666.8|120
1606423200000|2020-11-26 20:40:00|65691.6|65671.6|65691.3|65671.3|65692.2|65672.2|65687.9|65667.9|103
1606423500000|2020-11-26 20:45:00|65691|65671|65691.4|65671.4|65692.5|65672.5|65689.6|65669.6|105
1606423800000|2020-11-26 20:50:00|65690.4|65670.4|65691.1|65671.1|65693|65673|65686.7|65666.7|191
1606424100000|2020-11-26 20:55:00|65691|65671|65691.6|65671.6|65692.6|65672.6|65689.8|65669.8|179
1606424400000|2020-11-26 21:00:00|65690.6|65670.6|65690.1|65670.1|65695.2|65675.2|65687.9|65667.9|299
1606424700000|2020-11-26 21:05:00|65690.4|65670.4|65694.9|65674.9|65700|65680|65687.9|65667.9|199
1606425000000|2020-11-26 21:10:00|65692.2|65672.2|65695.7|65675.7|65698.7|65678.7|65691.9|65671.9|159
1606425300000|2020-11-26 21:15:00|65695.6|65675.6|65694.2|65674.2|65695.8|65675.8|65691.2|65671.2|131
1606425600000|2020-11-26 21:20:00|65693.9|65673.9|65695.6|65675.6|65697.5|65677.5|65693.5|65673.5|137
1606425900000|2020-11-26 21:25:00|65695.4|65675.4|65694.6|65674.6|65698.2|65678.2|65692.7|65672.7|136
1606426200000|2020-11-26 21:30:00|65694.3|65674.3|65691.1|65671.1|65697|65677|65689.3|65669.3|130
1606426500000|2020-11-26 21:35:00|65693.9|65673.9|65694.9|65674.9|65702.8|65682.8|65690.1|65670.1|138
1606426800000|2020-11-26 21:40:00|65695|65675|65693.2|65673.2|65696.8|65676.8|65692.7|65672.7|108
1606427100000|2020-11-26 21:45:00|65693|65673|65692.4|65672.4|65703.3|65683.3|65686.1|65666.1|118
1606427400000|2020-11-26 21:50:00|65692.7|65672.7|65717.4|65697.4|65724.6|65704.6|65692.7|65672.7|135
1606427700000|2020-11-26 21:55:00|65716|65696|65706.8|65686.8|65724|65704|65686.7|65666.7|189
1606428000000|2020-11-26 22:00:00|65697.3|65677.3|65707.9|65687.9|65734.7|65694.3|65696.3|65654.3|70
1606428300000|2020-11-26 22:05:00|65709.8|65689.8|65712.9|65672.4|65725|65689.8|65702.5|65659.5|121
1606428600000|2020-11-26 22:10:00|65713.1|65671.9|65702.6|65682.6|65719.3|65686|65699.6|65667.1|189
1606428900000|2020-11-26 22:15:00|65702.9|65682.9|65709.9|65675.9|65719.4|65686.3|65698.9|65666.7|260
1606429200000|2020-11-26 22:20:00|65709.6|65675.3|65702.3|65682.3|65714|65688|65694.2|65668.2|192
1606429500000|2020-11-26 22:25:00|65702.6|65682.6|65705.5|65685.5|65719.8|65685.7|65702.3|65667.3|154
1606429800000|2020-11-26 22:30:00|65705.7|65685.7|65711.3|65677.3|65714.6|65687.2|65703|65675.8|295
1606430100000|2020-11-26 22:35:00|65711.6|65678.5|65703.2|65683.2|65717.6|65685.9|65702.2|65670.5|167
1606430400000|2020-11-26 22:40:00|65703|65683|65709.9|65679.1|65716.8|65687.5|65702.1|65670.4|193
1606430700000|2020-11-26 22:45:00|65712.3|65681.2|65704.5|65684.5|65715.2|65686.8|65702.2|65671.9|226
1606431000000|2020-11-26 22:50:00|65705|65685|65709.8|65676.7|65718.6|65687|65703.1|65668.9|204
1606431300000|2020-11-26 22:55:00|65705.2|65685.2|65712.1|65681.1|65720|65686.3|65702.6|65670.2|129
1606431600000|2020-11-26 23:00:00|65705.9|65685.9|65701.7|65681.7|65709.5|65685.9|65700.3|65678.5|251
1606431900000|2020-11-26 23:05:00|65701.1|65681.1|65703|65683|65705.1|65685.1|65700|65680|349
1606432200000|2020-11-26 23:10:00|65703.4|65683.4|65705.8|65685.8|65706.6|65686.6|65700.7|65680.7|173
1606432500000|2020-11-26 23:15:00|65705.4|65685.4|65705.2|65685.2|65707.1|65687.1|65703.2|65683.2|144
1606432800000|2020-11-26 23:20:00|65706.1|65686.1|65705.3|65685.3|65707.4|65687.4|65702.5|65682.5|137
1606433100000|2020-11-26 23:25:00|65705.9|65685.9|65705.7|65685.7|65707.3|65687.3|65702.7|65682.7|159
1606433400000|2020-11-26 23:30:00|65705.4|65685.4|65702.5|65682.5|65707.2|65687.2|65701.9|65681.9|210
1606433700000|2020-11-26 23:35:00|65702.8|65682.8|65703.5|65683.5|65704.3|65684.3|65701.5|65681.5|157
1606434000000|2020-11-26 23:40:00|65703.4|65683.4|65702.3|65682.3|65704.6|65684.6|65701.3|65681.3|138
1606434300000|2020-11-26 23:45:00|65701.8|65681.8|65701|65681|65704|65684|65699.4|65679.4|131
1606434600000|2020-11-26 23:50:00|65700.9|65680.9|65702.2|65682.2|65702.6|65682.6|65697.8|65677.8|101
1606434900000|2020-11-26 23:55:00|65702.1|65682.1|65701.9|65681.9|65703.7|65683.7|65697.9|65677.9|153
1606435200000|2020-11-27 00:00:00|65700.8|65680.8|65681.9|65661.9|65701.8|65681.8|65681.5|65661.5|288
1606435500000|2020-11-27 00:05:00|65681.8|65661.8|65684.7|65664.7|65688.3|65668.3|65680.8|65660.8|456
1606435800000|2020-11-27 00:10:00|65684.8|65664.8|65671.7|65651.7|65687.9|65667.9|65667.5|65647.5|378
1606436100000|2020-11-27 00:15:00|65671.6|65651.6|65668.7|65648.7|65675.8|65655.8|65666.7|65646.7|348
1606436400000|2020-11-27 00:20:00|65668.8|65648.8|65671.6|65651.6|65676.5|65661.1|65666.5|65646.5|439
1606436700000|2020-11-27 00:25:00|65672.3|65652.3|65665.7|65645.7|65676.9|65656.9|65664.2|65644.2|349
1606437000000|2020-11-27 00:30:00|65665.6|65645.6|65677.8|65657.8|65678.4|65658.4|65659.8|65639.8|419
1606437300000|2020-11-27 00:35:00|65678.3|65658.3|65669.8|65649.8|65680.6|65660.6|65669.6|65649.6|369
1606437600000|2020-11-27 00:40:00|65670|65650|65664.1|65644.1|65670|65650|65657.1|65637.1|340
1606437900000|2020-11-27 00:45:00|65664.2|65644.2|65652.2|65632.2|65664.8|65644.8|65646|65626|320
1606438200000|2020-11-27 00:50:00|65652.3|65632.3|65676.4|65656.4|65676.4|65656.4|65645.1|65625.1|384
1606438500000|2020-11-27 00:55:00|65674.4|65654.4|65670.7|65650.7|65680.3|65660.3|65662.6|65643.7|534
1606438800000|2020-11-27 01:00:00|65671.1|65651.1|65673.5|65653.5|65675.2|65655.2|65660.4|65640.4|704
1606439100000|2020-11-27 01:05:00|65673.8|65653.8|65673.1|65653.1|65675.9|65655.9|65664.8|65644.8|583
1606439400000|2020-11-27 01:10:00|65673.2|65653.2|65665.6|65645.6|65679.6|65659.6|65663.4|65643.4|523
1606439700000|2020-11-27 01:15:00|65665.8|65645.8|65659.4|65639.4|65671.5|65651.5|65658.2|65638.2|615
1606440000000|2020-11-27 01:20:00|65659.2|65639.2|65669.4|65649.4|65679.4|65663.6|65655|65638.5|559
1606440300000|2020-11-27 01:25:00|65669.3|65649.3|65664.4|65644.4|65669.3|65653.7|65656.7|65641.4|553
1606440600000|2020-11-27 01:30:00|65664.6|65644.6|65675.1|65655.1|65679.4|65659.4|65651|65635.9|706
1606440900000|2020-11-27 01:35:00|65675.4|65655.4|65679.1|65659.1|65686.9|65671.6|65669|65653.5|632
1606441200000|2020-11-27 01:40:00|65678.8|65658.8|65714.7|65694.7|65715|65695|65673.1|65658.6|705
1606441500000|2020-11-27 01:45:00|65714.8|65694.8|65712.8|65702.8|65725.9|65707.8|65700|65685.3|698
1606441800000|2020-11-27 01:50:00|65713|65703|65739.2|65719.2|65741.2|65726.2|65706.3|65694.8|720
1606442100000|2020-11-27 01:55:00|65739.1|65719.1|65733.3|65713.3|65756.2|65736.2|65731.7|65712.8|772
1606442400000|2020-11-27 02:00:00|65733.4|65713.4|65749.4|65729.4|65758.5|65738.5|65731.9|65711.9|687
1606442700000|2020-11-27 02:05:00|65749.5|65729.5|65744.5|65734.5|65752.1|65737.1|65735.9|65720.4|654
1606443000000|2020-11-27 02:10:00|65744.6|65734.6|65740.6|65730.6|65752.4|65737.5|65736.2|65721.2|570
1606443300000|2020-11-27 02:15:00|65740.5|65730.5|65774.5|65754.5|65775.2|65759.5|65740|65724.9|569
1606443600000|2020-11-27 02:20:00|65774.6|65754.6|65781.5|65771.5|65784.2|65771.7|65759.9|65744.2|669
1606443900000|2020-11-27 02:25:00|65781.7|65771.7|65787.3|65767.3|65789.2|65772.1|65768.4|65753.2|621
1606444200000|2020-11-27 02:30:00|65787.5|65767.5|65765.5|65755.5|65787.6|65772.8|65761.4|65747.9|662
1606444500000|2020-11-27 02:35:00|65770.3|65750.3|65762.7|65742.7|65772.9|65758.2|65756.7|65741.5|525
1606444800000|2020-11-27 02:40:00|65757.2|65747.2|65763.5|65753.5|65770.6|65755.3|65753.8|65738.9|629
1606445100000|2020-11-27 02:45:00|65763.3|65753.3|65764|65744|65769.5|65755.4|65756.5|65741.2|493
1606445400000|2020-11-27 02:50:00|65764.2|65744.2|65756.2|65746.2|65766.4|65751.2|65755.6|65740.5|517
1606445700000|2020-11-27 02:55:00|65756.3|65746.3|65747.3|65737.3|65762.6|65747.5|65741.9|65731.9|527
1606446000000|2020-11-27 03:00:00|65747.2|65737.2|65751.7|65741.7|65761.1|65746.4|65745.1|65730.5|384
1606446300000|2020-11-27 03:05:00|65751.4|65741.4|65750.3|65740.3|65765.1|65748.4|65750|65734.2|497
1606446600000|2020-11-27 03:10:00|65750.1|65740.1|65745.6|65735.6|65756.4|65741.2|65741.4|65727|525
1606446900000|2020-11-27 03:15:00|65745.9|65735.9|65747.6|65727.6|65751.4|65738.4|65740.6|65726.9|529
1606447200000|2020-11-27 03:20:00|65747.7|65727.7|65743|65733|65751.1|65735.9|65737.5|65724.3|502
1606447500000|2020-11-27 03:25:00|65743.1|65733.1|65740.4|65720.4|65748.8|65733.5|65732.8|65720|445
1606447800000|2020-11-27 03:30:00|65740.5|65720.5|65730.7|65720.7|65742.5|65727.3|65729|65713.9|463
1606448100000|2020-11-27 03:35:00|65730.6|65720.6|65740.5|65730.5|65745.7|65731|65730.6|65717|453
1606448400000|2020-11-27 03:40:00|65740.2|65730.2|65744|65724|65744.9|65730.8|65735.4|65720.4|405
1606448700000|2020-11-27 03:45:00|65743.8|65723.8|65731.2|65721.2|65744.2|65728.7|65730.3|65716.5|361
1606449000000|2020-11-27 03:50:00|65731.5|65721.5|65737.4|65727.4|65747.6|65733.8|65731.5|65717.4|347
1606449300000|2020-11-27 03:55:00|65737.5|65727.5|65739.2|65719.2|65744.5|65729.2|65733|65718.9|361
1606449600000|2020-11-27 04:00:00|65739.3|65719.3|65730.8|65720.8|65740.2|65725.1|65730|65715.6|311
1606449900000|2020-11-27 04:05:00|65730.9|65720.9|65739.3|65719.3|65740|65724.8|65730.9|65718.2|323
1606450200000|2020-11-27 04:10:00|65739.4|65719.4|65739.4|65729.4|65747.4|65732.3|65733.5|65719.1|357
1606450500000|2020-11-27 04:15:00|65739.5|65729.5|65741|65721|65744.7|65729.7|65731.5|65717.8|340
1606450800000|2020-11-27 04:20:00|65740.8|65720.8|65742.5|65722.5|65745.3|65730.3|65734.7|65719.8|288
1606451100000|2020-11-27 04:25:00|65742.6|65722.6|65742.7|65722.7|65743|65727.8|65733.7|65719.7|272
1606451400000|2020-11-27 04:30:00|65742.9|65722.9|65745.6|65735.6|65746.4|65736.4|65737.5|65722.5|263
1606451700000|2020-11-27 04:35:00|65745.7|65735.7|65751|65731|65751.3|65735.8|65739.8|65725.1|337
1606452000000|2020-11-27 04:40:00|65750.9|65730.9|65746.8|65726.8|65751.2|65736.2|65741.6|65726.5|299
1606452300000|2020-11-27 04:45:00|65746.9|65726.9|65747.2|65727.2|65748.9|65734|65739.5|65724.1|331
1606452600000|2020-11-27 04:50:00|65747.1|65727.1|65749.2|65739.2|65754.1|65739.6|65742.4|65726.9|335
1606452900000|2020-11-27 04:55:00|65749.1|65739.1|65742.9|65732.9|65756.3|65742.3|65742|65726.7|480
1606453200000|2020-11-27 05:00:00|65743.1|65733.1|65744.6|65734.6|65749.9|65734.9|65736.4|65721.7|519
1606453500000|2020-11-27 05:05:00|65744.7|65734.7|65740.2|65730.2|65750.9|65736.5|65738.1|65723.3|371
1606453800000|2020-11-27 05:10:00|65740.3|65730.3|65746.2|65726.2|65749.8|65734.7|65738.1|65722.8|383
1606454100000|2020-11-27 05:15:00|65745.9|65725.9|65745.8|65725.8|65746.3|65731.8|65733.7|65719.3|360
1606454400000|2020-11-27 05:20:00|65745.9|65725.9|65755.4|65745.4|65762.4|65746.8|65741|65725.9|388
1606454700000|2020-11-27 05:25:00|65755.6|65745.6|65761.5|65741.5|65763.1|65748|65752.2|65737.2|376
1606455000000|2020-11-27 05:30:00|65761.3|65741.3|65768.1|65748.1|65773.8|65759.9|65755.2|65740.6|479
1606455300000|2020-11-27 05:35:00|65768|65748|65760.5|65750.5|65771.5|65756.4|65758.4|65746.5|401
1606455600000|2020-11-27 05:40:00|65760.8|65750.8|65762.8|65752.8|65771.4|65755.9|65756.7|65742.2|479
1606455900000|2020-11-27 05:45:00|65762.9|65752.9|65765|65755|65774.5|65760.1|65761.4|65747.3|489
1606456200000|2020-11-27 05:50:00|65765.2|65755.2|65779.5|65769.5|65786.7|65771.8|65760.8|65746.1|594
1606456500000|2020-11-27 05:55:00|65779.4|65769.4|65780.3|65770.3|65793.4|65778.6|65774.2|65758.7|742
1606456800000|2020-11-27 06:00:00|65786|65766|65764.4|65754.4|65786|65768.6|65763.1|65751|626
1606457100000|2020-11-27 06:05:00|65764.5|65754.5|65763.5|65753.5|65770.4|65757.3|65762.1|65748.2|433
1606457400000|2020-11-27 06:10:00|65763.6|65753.6|65770.3|65750.3|65770.3|65755.9|65760.9|65747.2|396
1606457700000|2020-11-27 06:15:00|65770.1|65750.1|65766.2|65746.2|65770.6|65756|65758.2|65743.8|447
1606458000000|2020-11-27 06:20:00|65761.4|65751.4|65752.7|65732.7|65766.4|65752|65748.4|65732.1|546
1606458300000|2020-11-27 06:25:00|65752.6|65732.6|65758.5|65738.5|65759|65749|65740.8|65724.8|628
1606458600000|2020-11-27 06:30:00|65753.5|65743.5|65751.3|65741.3|65762.6|65747.8|65747.2|65732.7|718
1606458900000|2020-11-27 06:35:00|65751.2|65741.2|65754.5|65744.5|65760.6|65745.9|65747.6|65733.4|493
1606459200000|2020-11-27 06:40:00|65753.7|65743.7|65748.5|65738.5|65762.2|65747.3|65745.1|65732.3|467
1606459500000|2020-11-27 06:45:00|65748.3|65738.3|65748.8|65738.8|65758.6|65743.8|65746.5|65731.4|465
1606459800000|2020-11-27 06:50:00|65748.6|65738.6|65752.5|65742.5|65758.5|65743.7|65747.5|65732.2|491
1606460100000|2020-11-27 06:55:00|65752.6|65742.6|65770.1|65760.1|65782.1|65768|65752.3|65741.4|808
1606460400000|2020-11-27 07:00:00|65769.2|65759.2|65771.6|65761.6|65776.8|65763.1|65763.4|65753.4|416
1606460700000|2020-11-27 07:05:00|65771.4|65761.4|65763.7|65753.7|65777.1|65764.4|65759.3|65748.6|511
1606461000000|2020-11-27 07:10:00|65763.5|65753.5|65764.8|65754.8|65767.3|65757.3|65756.8|65746.8|556
1606461300000|2020-11-27 07:15:00|65764.5|65754.5|65764|65744|65777.4|65762.8|65758.6|65743.9|514
1606461600000|2020-11-27 07:20:00|65764.1|65744.1|65760.7|65750.7|65770.3|65757.1|65757.1|65743.6|488
1606461900000|2020-11-27 07:25:00|65760.6|65750.6|65766.5|65756.5|65770|65760|65758.1|65748.1|574
1606462200000|2020-11-27 07:30:00|65766.6|65756.6|65768.2|65758.2|65774.3|65762.9|65765.8|65754.3|562
1606462500000|2020-11-27 07:35:00|65768.4|65758.4|65774.7|65764.7|65780.1|65765.3|65766.2|65756.2|522
1606462800000|2020-11-27 07:40:00|65774.8|65764.8|65772.7|65762.7|65779|65765.8|65769.9|65755.1|518
1606463100000|2020-11-27 07:45:00|65772.6|65762.6|65768.6|65758.6|65775.6|65764.1|65767.9|65754.4|471
1606463400000|2020-11-27 07:50:00|65768.7|65758.7|65770.1|65760.1|65774.8|65764.8|65761.4|65751.4|568
1606463700000|2020-11-27 07:55:00|65769.9|65759.9|65776.7|65766.7|65781|65771|65768.6|65758.6|630
1606464000000|2020-11-27 08:00:00|65776.8|65766.8|65765.4|65755.4|65778.1|65766.8|65765.1|65754.2|700
1606464300000|2020-11-27 08:05:00|65765.5|65755.5|65768.3|65758.3|65772.9|65762.9|65763.4|65751.9|649
1606464600000|2020-11-27 08:10:00|65768.1|65758.1|65769.4|65759.4|65774.9|65764.9|65762.2|65752.2|602
1606464900000|2020-11-27 08:15:00|65769.3|65759.3|65804.1|65794.1|65805.2|65795.2|65768|65755.3|704
1606465200000|2020-11-27 08:20:00|65804.2|65794.2|65806.1|65796.1|65806.1|65796.1|65791.9|65778.7|603
1606465500000|2020-11-27 08:25:00|65805.7|65795.7|65797|65787|65809.2|65799.2|65792.5|65782.5|644
1606465800000|2020-11-27 08:30:00|65797.2|65787.2|65797.8|65787.8|65809.5|65795.8|65792.9|65782.9|661
1606466100000|2020-11-27 08:35:00|65798.1|65788.1|65789.9|65779.9|65799.6|65789.6|65788.5|65774.7|541
1606466400000|2020-11-27 08:40:00|65789.8|65779.8|65781|65771|65797.2|65782.1|65778|65766.7|524
1606466700000|2020-11-27 08:45:00|65781.1|65771.1|65777.9|65767.9|65786.6|65775.8|65772|65762|573
1606467000000|2020-11-27 08:50:00|65777.8|65767.8|65766.5|65756.5|65779.5|65769.5|65764.1|65754.1|622
1606467300000|2020-11-27 08:55:00|65766.6|65756.6|65760.3|65750.3|65771|65759.8|65755.5|65745.5|501
1606467600000|2020-11-27 09:00:00|65760.6|65750.6|65765.8|65755.8|65774.4|65759.3|65757.9|65745.2|574
1606467900000|2020-11-27 09:05:00|65766.2|65756.2|65766.5|65756.5|65777.9|65763.3|65763.5|65750.1|482
1606468200000|2020-11-27 09:10:00|65766.4|65756.4|65766.6|65756.6|65774.8|65759.2|65761.2|65749.5|430
1606468500000|2020-11-27 09:15:00|65766.5|65756.5|65761.3|65751.3|65770.5|65756.5|65745.6|65730.3|551
1606468800000|2020-11-27 09:20:00|65761|65751|65750.7|65740.7|65767.8|65753.7|65748.3|65734.1|559
1606469100000|2020-11-27 09:25:00|65750.6|65740.6|65751.8|65741.8|65758.2|65744.7|65748.5|65733.1|556
1606469400000|2020-11-27 09:30:00|65751.5|65741.5|65753.8|65743.8|65762.3|65752.3|65751.3|65736.6|556
1606469700000|2020-11-27 09:35:00|65753.9|65743.9|65766.6|65746.6|65766.8|65752.1|65751.3|65737.1|500
1606470000000|2020-11-27 09:40:00|65766.7|65746.7|65750.7|65740.7|65767.4|65751.8|65747.3|65733.3|479
1606470300000|2020-11-27 09:45:00|65750.6|65740.6|65750|65740|65755.8|65742.8|65744.4|65729.5|510
1606470600000|2020-11-27 09:50:00|65750.3|65740.3|65752.2|65742.2|65761.3|65748.7|65750.1|65735.6|561
1606470900000|2020-11-27 09:55:00|65752.1|65742.1|65745|65735|65757|65742.4|65743|65727.7|490
1606471200000|2020-11-27 10:00:00|65748.4|65728.4|65757.6|65737.6|65763.3|65748|65739.9|65724.3|495
1606471500000|2020-11-27 10:05:00|65757.7|65737.7|65760.8|65750.8|65771.6|65755.4|65750.5|65735.4|498
1606471800000|2020-11-27 10:10:00|65758.2|65748.2|65757.3|65737.3|65761|65748.8|65750.4|65734.1|376
1606472100000|2020-11-27 10:15:00|65757.4|65737.4|65751|65741|65757.8|65745.1|65747.5|65735.3|387
1606472400000|2020-11-27 10:20:00|65750.9|65740.9|65755.7|65745.7|65767.3|65755.6|65750.9|65736.5|520
1606472700000|2020-11-27 10:25:00|65755.9|65745.9|65733.4|65713.4|65761.9|65747.4|65704.3|65688.7|774
1606473000000|2020-11-27 10:30:00|65733.5|65713.5|65692.6|65672.6|65735.3|65715.3|65681.4|65661.4|763
1606473300000|2020-11-27 10:35:00|65692.7|65672.7|65698.4|65678.4|65698.4|65680.6|65688.4|65669|526
1606473600000|2020-11-27 10:40:00|65698.3|65678.3|65700.9|65680.9|65705.2|65688.6|65695.5|65677.8|604
1606473900000|2020-11-27 10:45:00|65701.1|65681.1|65703.2|65683.2|65703.5|65688.3|65692.3|65676.4|499
1606474200000|2020-11-27 10:50:00|65702.5|65682.5|65703.7|65683.7|65706|65690.5|65696.8|65681.5|509
1606474500000|2020-11-27 10:55:00|65703.8|65683.8|65718.9|65698.9|65720|65703.7|65698.4|65680.9|610
1606474800000|2020-11-27 11:00:00|65718.4|65698.4|65725.5|65705.5|65725.8|65708.6|65707.5|65691.5|630
1606475100000|2020-11-27 11:05:00|65725.3|65705.3|65712.6|65702.6|65728.3|65712.7|65711.9|65697.2|514
1606475400000|2020-11-27 11:10:00|65712.8|65702.8|65721.2|65711.2|65729.6|65712|65712.8|65702.6|418
1606475700000|2020-11-27 11:15:00|65721.1|65711.1|65721.6|65711.6|65730.8|65715.4|65720.2|65705.2|414
1606476000000|2020-11-27 11:20:00|65721.7|65711.7|65725.5|65715.5|65732.9|65718.7|65721.5|65707.5|477
1606476300000|2020-11-27 11:25:00|65725.6|65715.6|65725.5|65715.5|65734.7|65719.5|65723.2|65708.9|497
1606476600000|2020-11-27 11:30:00|65725.8|65715.8|65731.3|65711.3|65734.8|65720|65723.9|65709.1|359
1606476900000|2020-11-27 11:35:00|65731.5|65711.5|65739|65729|65744.3|65729|65725.9|65710.7|522
1606477200000|2020-11-27 11:40:00|65738.9|65728.9|65742.1|65732.1|65753.9|65738.6|65738.9|65727.4|533
1606477500000|2020-11-27 11:45:00|65747.1|65727.1|65741.1|65731.1|65749|65734.2|65734.8|65719.6|536
1606477800000|2020-11-27 11:50:00|65741.3|65731.3|65750|65730|65751|65736.8|65739.8|65724.9|423
1606478100000|2020-11-27 11:55:00|65750.1|65730.1|65749.2|65739.2|65754.2|65739.2|65740.3|65725.1|446
1606478400000|2020-11-27 12:00:00|65753.8|65733.8|65739.5|65729.5|65758.7|65743.2|65739|65724.6|487
1606478700000|2020-11-27 12:05:00|65739.2|65729.2|65739.8|65719.8|65747.6|65732|65732.9|65718.3|513
1606479000000|2020-11-27 12:10:00|65739.7|65719.7|65747.1|65727.1|65747.7|65732.6|65733.5|65716.4|593
1606479300000|2020-11-27 12:15:00|65747.3|65727.3|65754.1|65734.1|65754.4|65736.9|65739.1|65723.9|492
1606479600000|2020-11-27 12:20:00|65753.4|65733.4|65753.9|65733.9|65758.9|65743.6|65749.9|65730.2|637
1606479900000|2020-11-27 12:25:00|65754.3|65734.3|65741.2|65721.2|65754.5|65739|65735.8|65719.3|680
1606480200000|2020-11-27 12:30:00|65740.1|65720.1|65736.2|65716.2|65748.5|65732|65733.5|65715.3|601
1606480500000|2020-11-27 12:35:00|65736.3|65716.3|65727.7|65707.7|65739|65719|65722.1|65704.8|573
1606480800000|2020-11-27 12:40:00|65728|65708|65720|65700|65730.6|65713.9|65711.9|65697.5|576
1606481100000|2020-11-27 12:45:00|65719.9|65699.9|65721|65701|65723.6|65708|65714.5|65698.9|445
1606481400000|2020-11-27 12:50:00|65720.2|65700.2|65731.4|65711.4|65732.1|65716.6|65716.1|65698.6|480
1606481700000|2020-11-27 12:55:00|65731.3|65711.3|65729.7|65709.7|65732.8|65717|65721.8|65706|490
1606482000000|2020-11-27 13:00:00|65729.6|65709.6|65735.2|65715.2|65752.2|65737.4|65723|65707.6|800
1606482300000|2020-11-27 13:05:00|65735.3|65715.3|65728.7|65708.7|65738.4|65723.2|65721|65705.7|647
1606482600000|2020-11-27 13:10:00|65728.8|65708.8|65741.8|65721.8|65741.8|65725.1|65721.3|65704.4|777
1606482900000|2020-11-27 13:15:00|65740.8|65720.8|65743.4|65723.4|65746.9|65730.7|65727|65712.5|747
1606483200000|2020-11-27 13:20:00|65740|65730|65744.5|65734.5|65753.7|65738.1|65735.1|65720.5|723
1606483500000|2020-11-27 13:25:00|65744.8|65734.8|65741.7|65721.7|65754.8|65739|65734|65719|740
1606483800000|2020-11-27 13:30:00|65741.8|65721.8|65736.5|65716.5|65752.7|65736.5|65731.2|65715.9|819
1606484100000|2020-11-27 13:35:00|65736.7|65716.7|65729.5|65719.5|65744|65730.7|65727.7|65712.4|751
1606484400000|2020-11-27 13:40:00|65730|65720|65736.4|65726.4|65745|65730.4|65725.1|65710.5|711
1606484700000|2020-11-27 13:45:00|65736.2|65726.2|65747.8|65737.8|65754.4|65739.3|65732.8|65718|715
1606485000000|2020-11-27 13:50:00|65747.7|65737.7|65755.5|65735.5|65759.6|65744.6|65746.3|65731.4|736
1606485300000|2020-11-27 13:55:00|65755.6|65735.6|65748.4|65728.4|65761.6|65747.4|65733.8|65718.9|733
1606485600000|2020-11-27 14:00:00|65743.1|65733.1|65732.7|65722.7|65745.3|65733.4|65730.7|65716|759
1606485900000|2020-11-27 14:05:00|65732.6|65722.6|65738.1|65728.1|65742.7|65728.2|65732.4|65718|638
1606486200000|2020-11-27 14:10:00|65737.9|65727.9|65745.6|65725.6|65752.5|65737.3|65732.6|65716.5|682
1606486500000|2020-11-27 14:15:00|65740.7|65730.7|65752|65732|65761.2|65746.5|65740.7|65727.1|684
1606486800000|2020-11-27 14:20:00|65751.6|65731.6|65751.3|65731.3|65757.5|65742.7|65743.7|65726.9|539
1606487100000|2020-11-27 14:25:00|65751.2|65731.2|65755|65735|65755.2|65740.2|65742.8|65727.9|614
1606487400000|2020-11-27 14:30:00|65754.5|65734.5|65750.4|65740.4|65766.2|65749.2|65746.2|65731.4|785
1606487700000|2020-11-27 14:35:00|65755.6|65735.6|65745.8|65735.8|65756.4|65740.6|65739.8|65724.3|838
1606488000000|2020-11-27 14:40:00|65745.7|65735.7|65744.6|65734.6|65759.2|65745.2|65738|65722.2|817
1606488300000|2020-11-27 14:45:00|65744.4|65734.4|65735.9|65725.9|65749.1|65734.6|65729|65714.2|756
1606488600000|2020-11-27 14:50:00|65736.1|65726.1|65732.9|65712.9|65746.2|65730|65728.3|65712.5|737
1606488900000|2020-11-27 14:55:00|65733|65713|65729.4|65709.4|65735.6|65720.9|65719|65704.3|726
1606489200000|2020-11-27 15:00:00|65729.2|65709.2|65729|65709|65732.6|65717.3|65717.7|65702.6|721
1606489500000|2020-11-27 15:05:00|65728.7|65708.7|65731.4|65711.4|65742|65727.1|65722.2|65706.7|806
1606489800000|2020-11-27 15:10:00|65731.3|65711.3|65722.1|65702.1|65739.1|65723.8|65714.8|65698.4|785
1606490100000|2020-11-27 15:15:00|65716.8|65706.8|65719.3|65699.3|65727|65712.5|65713.7|65698.5|753
1606490400000|2020-11-27 15:20:00|65719.4|65699.4|65710.6|65690.6|65719.6|65700.8|65704.8|65689.9|679
1606490700000|2020-11-27 15:25:00|65710.4|65690.4|65705.4|65685.4|65714.6|65699.4|65695.9|65680.8|710
1606491000000|2020-11-27 15:30:00|65705.5|65685.5|65702.4|65682.4|65706.8|65692.3|65695.6|65680.5|615
1606491300000|2020-11-27 15:35:00|65702.5|65682.5|65706.7|65686.7|65711.2|65694.2|65695.8|65680.9|611
1606491600000|2020-11-27 15:40:00|65702|65692|65704.3|65684.3|65715.4|65695.4|65693.4|65678.4|642
1606491900000|2020-11-27 15:45:00|65704.4|65684.4|65699.5|65689.5|65704.4|65689.7|65693.7|65678.8|642
1606492200000|2020-11-27 15:50:00|65699.4|65689.4|65690.5|65680.5|65701.7|65689.6|65688.3|65673.4|450
1606492500000|2020-11-27 15:55:00|65690.8|65680.8|65692.5|65682.5|65701.4|65686.4|65687.7|65672.6|762
1606492800000|2020-11-27 16:00:00|65692.2|65682.2|65700.1|65680.1|65703.4|65687.7|65689|65674.9|676
1606493100000|2020-11-27 16:05:00|65700.2|65680.2|65701.7|65681.7|65707.1|65691.8|65693.2|65679.2|630
1606493400000|2020-11-27 16:10:00|65701.6|65681.6|65700.8|65680.8|65709.5|65694.9|65695|65680.5|620
1606493700000|2020-11-27 16:15:00|65700.9|65680.9|65692.7|65672.7|65703.7|65683.7|65687.6|65672.7|657
1606494000000|2020-11-27 16:20:00|65692.9|65672.9|65685.9|65665.9|65693.9|65679.3|65680.6|65665.3|548
1606494300000|2020-11-27 16:25:00|65685.8|65665.8|65689.2|65669.2|65691.3|65674.5|65678.9|65664.1|512
1606494600000|2020-11-27 16:30:00|65688.8|65668.8|65694.9|65674.9|65698|65682.2|65682.7|65666.6|681
1606494900000|2020-11-27 16:35:00|65694.6|65674.6|65700.7|65680.7|65708.3|65692.5|65688.7|65672.3|685
1606495200000|2020-11-27 16:40:00|65700.8|65680.8|65706.2|65686.2|65711|65691|65697.3|65677.3|651
1606495500000|2020-11-27 16:45:00|65706.3|65686.3|65710.7|65690.7|65719|65702.6|65704.9|65686.1|681
1606495800000|2020-11-27 16:50:00|65710.6|65690.6|65705.2|65685.2|65710.7|65694.8|65695.2|65679.9|574
1606496100000|2020-11-27 16:55:00|65705.1|65685.1|65693.3|65683.3|65705.2|65690.1|65692.2|65675.5|550
1606496400000|2020-11-27 17:00:00|65693.5|65683.5|65699.3|65679.3|65701.7|65686.8|65691.3|65676.6|647
1606496700000|2020-11-27 17:05:00|65699.4|65679.4|65704|65684|65705.9|65689.8|65694.8|65679.4|523
1606497000000|2020-11-27 17:10:00|65704.5|65684.5|65708.2|65688.2|65708.8|65694.2|65698.5|65682.4|487
1606497300000|2020-11-27 17:15:00|65704.3|65694.3|65706.1|65686.1|65709.5|65694.3|65701|65684.7|483
1606497600000|2020-11-27 17:20:00|65706|65686|65709|65689|65714|65695.5|65703.9|65685.2|562
1606497900000|2020-11-27 17:25:00|65709.1|65689.1|65707|65687|65712.5|65695.8|65701.7|65685.2|553
1606498200000|2020-11-27 17:30:00|65707.1|65687.1|65706|65686|65709.3|65693.4|65700.1|65683.2|529
1606498500000|2020-11-27 17:35:00|65706.3|65686.3|65709.7|65689.7|65710.5|65695|65704.6|65684.6|437
1606498800000|2020-11-27 17:40:00|65709.6|65689.6|65703.4|65683.4|65710|65693.9|65697.3|65682.6|508
1606499100000|2020-11-27 17:45:00|65703.5|65683.5|65703.7|65683.7|65705.1|65687.8|65696.2|65680|596
1606499400000|2020-11-27 17:50:00|65703.6|65683.6|65696.3|65686.3|65703.7|65687.1|65692.5|65677.4|388
1606499700000|2020-11-27 17:55:00|65696.4|65686.4|65689.7|65679.7|65702.8|65688|65689.5|65676.1|335
1606500000000|2020-11-27 18:00:00|65689.8|65679.8|65697.7|65677.7|65698.7|65683.4|65689.3|65674.1|252
1606500300000|2020-11-27 18:05:00|65697.9|65677.9|65700.4|65680.4|65700.4|65684.5|65692.4|65677.1|251
1606500600000|2020-11-27 18:10:00|65700.2|65680.2|65702.4|65682.4|65702.6|65687.3|65696|65680.1|206
1606500900000|2020-11-27 18:15:00|65702.2|65682.2|65703.3|65683.3|65704.1|65686.4|65696|65680.7|255
1606501200000|2020-11-27 18:20:00|65703.1|65683.1|65706.1|65686.1|65707.3|65687.3|65702|65682|161
1606501500000|2020-11-27 18:25:00|65706|65686|65720.5|65700.5|65722|65702|65704.6|65684.6|255
1606501800000|2020-11-27 18:30:00|65720.6|65700.6|65720.8|65700.8|65722.3|65702.3|65719.9|65699.9|172
1606502100000|2020-11-27 18:35:00|65720.5|65700.5|65721.4|65701.4|65722.5|65705.7|65715.7|65700.5|166
1606502400000|2020-11-27 18:40:00|65721.6|65701.6|65730.2|65710.2|65731.6|65711.6|65720.7|65700.7|224
1606502700000|2020-11-27 18:45:00|65729.9|65709.9|65741.4|65721.4|65743.6|65723.6|65729.7|65709.7|229
1606503000000|2020-11-27 18:50:00|65740.5|65720.5|65737.7|65717.7|65745.9|65725.9|65733.7|65713.7|188
1606503300000|2020-11-27 18:55:00|65737.5|65717.5|65735.1|65715.1|65738.3|65718.3|65733.5|65713.5|239
1606503600000|2020-11-27 19:00:00|65735.2|65715.2|65735|65715|65735.6|65715.6|65734.5|65714.5|108
1606503900000|2020-11-27 19:05:00|65735.1|65715.1|65739.9|65719.9|65740|65720|65735|65715|241
1606504200000|2020-11-27 19:10:00|65739.7|65719.7|65738|65718|65739.9|65719.9|65735.3|65715.3|179
1606504500000|2020-11-27 19:15:00|65737.9|65717.9|65734.6|65714.6|65737.9|65717.9|65732.2|65712.2|154
1606504800000|2020-11-27 19:20:00|65734.7|65714.7|65736.4|65716.4|65737|65717|65734.7|65714.7|97
1606505100000|2020-11-27 19:25:00|65736.3|65716.3|65736.5|65716.5|65738.2|65718.2|65734.4|65714.4|126
1606505400000|2020-11-27 19:30:00|65736.6|65716.6|65737.3|65717.3|65738.4|65718.4|65736|65716|152
1606505700000|2020-11-27 19:35:00|65737.5|65717.5|65737.2|65717.2|65738.5|65718.5|65735|65715|147
1606506000000|2020-11-27 19:40:00|65736.9|65716.9|65736|65716|65737.6|65717.6|65735.4|65715.4|140
1606506300000|2020-11-27 19:45:00|65736.1|65716.1|65728.5|65708.5|65737.4|65717.4|65727.3|65707.3|189
1606506600000|2020-11-27 19:50:00|65728.6|65708.6|65729.2|65709.2|65729.6|65709.6|65727.8|65707.8|110
1606506900000|2020-11-27 19:55:00|65729.1|65709.1|65733.8|65713.8|65736.1|65716.1|65728.5|65708.5|196
1606507200000|2020-11-27 20:00:00|65733|65713|65735.1|65715.1|65738.3|65718.3|65732.9|65712.9|161
1606507500000|2020-11-27 20:05:00|65735.5|65715.5|65735.4|65715.4|65739.1|65719.1|65733.9|65713.9|71
1606507800000|2020-11-27 20:10:00|65738.1|65718.1|65734.3|65714.3|65739.1|65719.1|65733.1|65713.1|29
1606508100000|2020-11-27 20:15:00|65734.4|65714.4|65736|65716|65739|65719|65734|65714|48
1606508400000|2020-11-27 20:20:00|65735.5|65715.5|65739|65719|65739.2|65719.2|65735.3|65715.3|27
1606508700000|2020-11-27 20:25:00|65739.1|65719.1|65736|65716|65739.1|65719.1|65735.3|65715.3|35
1606509000000|2020-11-27 20:30:00|65735.9|65715.9|65736.7|65716.7|65737.6|65717.6|65735.7|65715.7|40
1606509300000|2020-11-27 20:35:00|65736.8|65716.8|65737.7|65717.7|65739.8|65719.8|65732.9|65712.9|126
1606509600000|2020-11-27 20:40:00|65737|65717|65738.8|65718.8|65741.8|65721.8|65737|65717|104
1606509900000|2020-11-27 20:45:00|65738.7|65718.7|65739.7|65719.7|65742.7|65722.7|65737.1|65717.1|104
1606510200000|2020-11-27 20:50:00|65739.4|65719.4|65740.3|65720.3|65742.5|65722.5|65737.4|65717.4|108
1606510500000|2020-11-27 20:55:00|65740.2|65720.2|65742|65722|65742.3|65722.3|65738.2|65718.2|98
1606510800000|2020-11-27 21:00:00|65742.1|65722.1|65743.2|65723.2|65744.1|65724.1|65740.4|65720.4|92
1606511100000|2020-11-27 21:05:00|65742.6|65722.6|65769.6|65749.6|65779.8|65759.8|65742.6|65722.6|217
1606511400000|2020-11-27 21:10:00|65769.5|65749.5|65758.4|65738.4|65776.5|65756.5|65750.6|65730.6|149
1606511700000|2020-11-27 21:15:00|65759.4|65739.4|65762.4|65742.4|65771.2|65751.2|65755.3|65735.3|232
1606512000000|2020-11-27 21:20:00|65762.2|65742.2|65777.2|65757.2|65785.4|65765.4|65761.8|65741.8|194
1606512300000|2020-11-27 21:25:00|65777.1|65757.1|65782.1|65762.1|65784.2|65764.2|65773.8|65753.8|169
1606512600000|2020-11-27 21:30:00|65780.3|65760.3|65798.4|65778.4|65798.4|65778.4|65776.6|65756.6|237
1606512900000|2020-11-27 21:35:00|65792|65772|65788.5|65768.5|65800.3|65780.3|65780.9|65760.9|330
1606513200000|2020-11-27 21:40:00|65789.1|65769.1|65771.7|65751.7|65789.3|65769.3|65764.6|65744.6|158
1606513500000|2020-11-27 21:45:00|65772.1|65752.1|65767.7|65747.7|65792.2|65772.2|65756.1|65736.1|135
1606513800000|2020-11-27 21:50:00|65768.4|65748.4|65771|65751|65773.2|65753.2|65761.9|65741.9|105
1606514100000|2020-11-27 21:55:00|65767.7|65747.7|65762.9|65742.9|65814.7|65747.9|65749.1|65691.6|85
1606683600000|2020-11-29 21:00:00|65788.4|65655.4|65784.9|65651.9|65788.4|65655.4|65748.5|65615.5|14
1606683900000|2020-11-29 21:05:00|65748.5|65615.5|65784.9|65651.9|65788.4|65655.4|65747.7|65614.7|13
1606684200000|2020-11-29 21:10:00|65747.7|65614.7|65784.9|65651.9|65788.4|65655.4|65747.7|65614.7|14
1606684500000|2020-11-29 21:15:00|65785|65652|65784.9|65651.9|65788.4|65655.4|65746.9|65613.9|15
1606684800000|2020-11-29 21:20:00|65785|65652|65746.9|65613.9|65788.4|65655.4|65746.9|65613.9|15
1606685100000|2020-11-29 21:25:00|65785|65652|65788.4|65655.4|65788.4|65655.4|65746.9|65613.9|19
1606685400000|2020-11-29 21:30:00|65784.9|65651.9|65785.7|65652.7|65789.2|65656.2|65784.9|65651.9|9
1606685700000|2020-11-29 21:35:00|65789.2|65656.2|65750.4|65617.4|65789.2|65656.2|65750.4|65617.4|11
1606686000000|2020-11-29 21:40:00|65787.6|65654.6|65749.8|65616.8|65789.2|65656.2|65749.7|65616.7|14
1606686300000|2020-11-29 21:45:00|65789.2|65656.2|65749.1|65616.1|65789.2|65656.2|65749|65616|10
1606686600000|2020-11-29 21:50:00|65789.2|65656.2|65785.7|65652.7|65792|65659|65749.1|65616.1|8
1606686900000|2020-11-29 21:55:00|65787.6|65654.6|65782.4|65649.4|65792|65659|65749.1|65616.1|12
1606687200000|2020-11-29 22:00:00|65774.9|65641.9|65760.8|65627.8|65802.8|65673.9|65753.6|65620.6|48
1606687500000|2020-11-29 22:05:00|65800.9|65672.3|65760.4|65629.4|65820.5|65687.5|65750.9|65617.9|82
1606687800000|2020-11-29 22:10:00|65757.9|65631.9|65782.1|65656.1|65802.2|65676.2|65757.9|65631.9|94
1606688100000|2020-11-29 22:15:00|65782.6|65656.6|65780.6|65654.6|65793|65670.3|65765.2|65639.2|95
1606688400000|2020-11-29 22:20:00|65780.7|65654.7|65772.6|65646.6|65792.4|65673.2|65762.1|65636.1|76
1606688700000|2020-11-29 22:25:00|65782.3|65656.3|65784.7|65658.7|65811.6|65685.6|65760.8|65634.8|128
1606689000000|2020-11-29 22:30:00|65786.8|65660.8|65785.8|65669.2|65792.1|65673.6|65773.2|65647.2|109
1606689300000|2020-11-29 22:35:00|65789.5|65665.5|65785|65669.8|65789.5|65673.3|65770.4|65644.4|98
1606689600000|2020-11-29 22:40:00|65784.9|65670|65784|65663|65810.9|65684.9|65770.5|65644.5|80
1606689900000|2020-11-29 22:45:00|65785.2|65670.7|65787.1|65669.7|65789.9|65675.2|65773|65647|109
1606690200000|2020-11-29 22:50:00|65785.5|65670.6|65779.3|65654.8|65807.4|65681.4|65773.1|65647.1|115
1606690500000|2020-11-29 22:55:00|65779|65654.5|65781.7|65661.7|65788.7|65673.5|65773.5|65647.5|123
1606690800000|2020-11-29 23:00:00|65781.4|65661|65784.7|65671.7|65789.9|65679.2|65775.2|65660.9|144
1606691100000|2020-11-29 23:05:00|65784.9|65671.8|65779.9|65673.3|65788.4|65677.3|65774.5|65662.9|124
1606691400000|2020-11-29 23:10:00|65780.6|65673.2|65769.6|65681.3|65780.6|65719.7|65731.5|65669.6|211
1606691700000|2020-11-29 23:15:00|65760.2|65681.4|65751.1|65679.5|65773.1|65706.6|65726.6|65673.2|251
1606692000000|2020-11-29 23:20:00|65749.3|65680.4|65744.3|65691.4|65768.4|65714.8|65734.7|65676.2|260
1606692300000|2020-11-29 23:25:00|65751.7|65690|65754.9|65691.8|65774.1|65707.1|65741.9|65677.5|271
1606692600000|2020-11-29 23:30:00|65751.4|65694.7|65767.2|65699.8|65772.8|65714.5|65750.7|65681.3|473
1606692900000|2020-11-29 23:35:00|65766.6|65699.9|65757.2|65708.4|65771.7|65717|65747.8|65695.5|400
1606693200000|2020-11-29 23:40:00|65758.4|65706.9|65767.6|65705.7|65773.1|65717.4|65751.1|65697.9|503
1606693500000|2020-11-29 23:45:00|65764.3|65704.9|65775.4|65703.6|65788|65725.2|65745.9|65695.3|375
1606693800000|2020-11-29 23:50:00|65774.5|65704.9|65744.3|65693.2|65783.3|65718.6|65740.3|65686.9|365
1606694100000|2020-11-29 23:55:00|65742.6|65694.7|65735.9|65688.3|65749.8|65704.5|65733|65683.8|330
1606694400000|2020-11-30 00:00:00|65734.6|65689.9|65739.8|65708.7|65749.6|65715.5|65733.3|65689.8|400
1606694700000|2020-11-30 00:05:00|65740|65708.2|65730.4|65710.4|65745|65717|65729.8|65700.7|360
1606695000000|2020-11-30 00:10:00|65730.6|65710.6|65731|65711|65732.1|65712.1|65726.5|65706.5|401
1606695300000|2020-11-30 00:15:00|65729.2|65709.2|65719|65699|65739.1|65712.2|65715.3|65695.3|586
1606695600000|2020-11-30 00:20:00|65719.3|65699.3|65711.6|65691.6|65720.6|65700.6|65707.1|65687.1|617
1606695900000|2020-11-30 00:25:00|65711.1|65691.1|65707.3|65687.3|65715.4|65695.4|65706.1|65686.1|669
1606696200000|2020-11-30 00:30:00|65707.2|65687.2|65712.2|65692.2|65720.1|65700.1|65706.9|65686.9|612
1606696500000|2020-11-30 00:35:00|65712.5|65692.5|65698.5|65678.5|65713.1|65693.1|65695.2|65675.2|521
1606696800000|2020-11-30 00:40:00|65698.4|65678.4|65692|65672|65698.8|65678.8|65682.9|65662.9|497
1606697100000|2020-11-30 00:45:00|65690.9|65670.9|65692.2|65672.2|65703.9|65683.9|65688.6|65668.6|606
1606697400000|2020-11-30 00:50:00|65692.1|65672.1|65715.6|65695.6|65720.1|65700.1|65683.7|65663.7|802
1606697700000|2020-11-30 00:55:00|65715.5|65695.5|65715.3|65695.3|65729.8|65709.8|65709.7|65689.7|641
1606698000000|2020-11-30 01:00:00|65715.1|65695.1|65680.4|65660.4|65715.6|65695.6|65669.1|65649.1|872
1606698300000|2020-11-30 01:05:00|65680.1|65660.1|65690.3|65670.3|65695.3|65675.3|65677.2|65657.2|799
1606698600000|2020-11-30 01:10:00|65690.5|65670.5|65709.9|65689.9|65712.8|65692.8|65685.6|65665.6|772
1606698900000|2020-11-30 01:15:00|65710.7|65690.7|65700.9|65680.9|65716.4|65696.4|65698.5|65678.5|631
1606699200000|2020-11-30 01:20:00|65700.8|65680.8|65697.4|65677.4|65702.5|65686.6|65695.8|65676.5|486
1606699500000|2020-11-30 01:25:00|65697.6|65677.6|65672.2|65652.2|65697.9|65678|65668.6|65652.2|679
1606699800000|2020-11-30 01:30:00|65672.3|65652.3|65677.9|65667.9|65684.1|65667.9|65656|65641|864
1606700100000|2020-11-30 01:35:00|65682.2|65662.2|65690.8|65680.8|65696.4|65681.5|65677.1|65662.2|710
1606700400000|2020-11-30 01:40:00|65690.7|65680.7|65712|65692|65718.2|65701.3|65690.3|65675|739
1606700700000|2020-11-30 01:45:00|65713.6|65693.6|65723.3|65703.3|65727.4|65712|65709.6|65691.9|771
1606701000000|2020-11-30 01:50:00|65723.2|65703.2|65722.8|65702.8|65731.4|65715.7|65710.7|65693.1|609
1606701300000|2020-11-30 01:55:00|65717.7|65707.7|65728.5|65718.5|65737.3|65722.4|65715.6|65701.1|679
1606701600000|2020-11-30 02:00:00|65728.6|65718.6|65732|65712|65747.2|65731.6|65723.2|65707.6|770
1606701900000|2020-11-30 02:05:00|65731.8|65711.8|65738.5|65718.5|65741.3|65725.6|65724.3|65707.9|640
1606702200000|2020-11-30 02:10:00|65738.4|65718.4|65734.8|65724.8|65747|65729.9|65732|65716|647
1606702500000|2020-11-30 02:15:00|65734.7|65724.7|65737.7|65727.7|65743.9|65729.2|65730.8|65715|612
1606702800000|2020-11-30 02:20:00|65737.6|65727.6|65740.8|65720.8|65742.5|65727.8|65723.2|65708.3|534
1606703100000|2020-11-30 02:25:00|65741.1|65721.1|65769.4|65749.4|65769.6|65753.9|65734|65719.5|656
1606703400000|2020-11-30 02:30:00|65769.2|65749.2|65768.6|65758.6|65777.3|65761.4|65760.8|65745.6|697
1606703700000|2020-11-30 02:35:00|65768.9|65758.9|65768|65758|65775.8|65760.9|65764.5|65750.3|571
1606704000000|2020-11-30 02:40:00|65767.9|65757.9|65758.2|65738.2|65776.5|65761.5|65752.3|65737.5|570
1606704300000|2020-11-30 02:45:00|65758|65738|65762.8|65752.8|65768.2|65753.9|65747.2|65731.8|723
1606704600000|2020-11-30 02:50:00|65762.7|65752.7|65774.3|65764.3|65783.1|65768.3|65759.1|65745.3|616
1606704900000|2020-11-30 02:55:00|65773.9|65763.9|65770.3|65760.3|65792|65778.1|65767.8|65755.6|759
1606705200000|2020-11-30 03:00:00|65769|65759|65763.9|65743.9|65773|65759|65758.6|65743.4|652
1606705500000|2020-11-30 03:05:00|65764.1|65744.1|65769.1|65759.1|65772.4|65762.4|65758.4|65743.5|673
1606705800000|2020-11-30 03:10:00|65769.3|65759.3|65753.4|65743.4|65776|65761.3|65749.7|65734|628
1606706100000|2020-11-30 03:15:00|65753.7|65743.7|65760.5|65740.5|65765.8|65747.4|65753.6|65738.4|475
1606706400000|2020-11-30 03:20:00|65761.2|65741.2|65748.5|65738.5|65763.1|65747.9|65748.4|65734|548
1606706700000|2020-11-30 03:25:00|65748.6|65738.6|65750.8|65740.8|65758.7|65742.9|65736.8|65721.1|711
1606707000000|2020-11-30 03:30:00|65750.9|65740.9|65767|65757|65774.3|65758.7|65747.5|65732.3|515
1606707300000|2020-11-30 03:35:00|65772.1|65752.1|65769.1|65749.1|65774.5|65760|65762.1|65746.9|459
1606707600000|2020-11-30 03:40:00|65769|65749|65785.5|65765.5|65788|65772.3|65761.8|65746.7|552
1606707900000|2020-11-30 03:45:00|65786.5|65766.5|65787.9|65767.9|65791.3|65775.7|65776.2|65761.7|482
1606708200000|2020-11-30 03:50:00|65787.8|65767.8|65779.9|65759.9|65790.7|65774.7|65774|65758.6|360
1606708500000|2020-11-30 03:55:00|65780|65760|65767.7|65747.7|65780.1|65764.8|65762.1|65746.8|407
1606708800000|2020-11-30 04:00:00|65767.6|65747.6|65767.2|65757.2|65772.6|65757.2|65763.8|65747.6|314
1606709100000|2020-11-30 04:05:00|65767|65757|65768.9|65758.9|65780.4|65764.4|65765.8|65750.4|530
1606709400000|2020-11-30 04:10:00|65769.3|65759.3|65774.7|65754.7|65777.9|65759.7|65768.4|65750.6|341
1606709700000|2020-11-30 04:15:00|65774.6|65754.6|65779|65759|65780.3|65764.8|65769.8|65754.3|351
1606710000000|2020-11-30 04:20:00|65779.2|65759.2|65768.2|65758.2|65779.9|65759.9|65768.2|65750.5|365
1606710300000|2020-11-30 04:25:00|65768.3|65758.3|65770.6|65750.6|65774.3|65758.4|65765.3|65750.3|305
1606710600000|2020-11-30 04:30:00|65770.4|65750.4|65777.1|65757.1|65777.5|65761.5|65765.3|65749.6|431
1606710900000|2020-11-30 04:35:00|65777.2|65757.2|65774.8|65754.8|65780.6|65764.7|65769.6|65754.5|409
1606711200000|2020-11-30 04:40:00|65775.4|65755.4|65774.9|65754.9|65775.4|65758.7|65764.4|65749.7|408
1606711500000|2020-11-30 04:45:00|65774.7|65754.7|65766.4|65746.4|65777.6|65762.2|65760.7|65746.4|396
1606711800000|2020-11-30 04:50:00|65766.5|65746.5|65750.8|65730.8|65766.5|65746.5|65747.6|65730.7|478
1606712100000|2020-11-30 04:55:00|65750.6|65730.6|65754.8|65734.8|65755.2|65739.1|65747.8|65730.1|306
1606712400000|2020-11-30 05:00:00|65754.7|65734.7|65748.9|65728.9|65759.2|65744.6|65742.4|65727.4|577
1606712700000|2020-11-30 05:05:00|65749.1|65729.1|65781.4|65761.4|65781.4|65761.4|65747|65729.1|670
1606713000000|2020-11-30 05:10:00|65783|65763|65774.8|65754.8|65783.3|65763.3|65762.9|65747|647
1606713300000|2020-11-30 05:15:00|65774.7|65754.7|65769.4|65749.4|65780.4|65765.4|65763.4|65747.3|574
1606713600000|2020-11-30 05:20:00|65769.5|65749.5|65762.2|65752.2|65771.1|65755|65759.6|65741.7|516
1606713900000|2020-11-30 05:25:00|65762.4|65752.4|65776.7|65756.7|65778.7|65761.9|65762|65748.3|460
1606714200000|2020-11-30 05:30:00|65776.8|65756.8|65781.2|65771.2|65787.7|65771.9|65775.1|65756.7|485
1606714500000|2020-11-30 05:35:00|65781.5|65771.5|65786.6|65776.6|65793.3|65777.3|65780.2|65766.1|425
1606714800000|2020-11-30 05:40:00|65786.5|65776.5|65787.8|65767.8|65794.7|65780|65777.7|65762.6|532
1606715100000|2020-11-30 05:45:00|65787.7|65767.7|65790.2|65770.2|65793.7|65778.1|65776.8|65761.6|517
1606715400000|2020-11-30 05:50:00|65790.1|65770.1|65782.1|65772.1|65793.8|65778.4|65782.1|65768.1|452
1606715700000|2020-11-30 05:55:00|65786.7|65766.7|65781.8|65771.8|65792.1|65778|65776.8|65761.8|603
1606716000000|2020-11-30 06:00:00|65781.9|65771.9|65810.2|65790.2|65810.5|65792.7|65779|65764.1|711
1606716300000|2020-11-30 06:05:00|65810.5|65790.5|65800.8|65790.8|65811.2|65796.8|65793.3|65778.4|679
1606716600000|2020-11-30 06:10:00|65800.9|65790.9|65799.9|65789.9|65807.1|65792.2|65790.9|65775.6|562
1606716900000|2020-11-30 06:15:00|65804.9|65784.9|65798.8|65788.8|65814.9|65799.8|65791.9|65774.3|665
1606717200000|2020-11-30 06:20:00|65798.3|65788.3|65792.1|65782.1|65804.4|65789.6|65789|65774|568
1606717500000|2020-11-30 06:25:00|65797.1|65777.1|65785.8|65775.8|65797.4|65781.4|65778.8|65764.6|647
1606717800000|2020-11-30 06:30:00|65786|65776|65808.6|65798.6|65816.6|65801.5|65785.5|65772.6|718
1606718100000|2020-11-30 06:35:00|65808.7|65798.7|65812.1|65802.1|65816.6|65802.7|65796.5|65781.5|665
1606718400000|2020-11-30 06:40:00|65811.6|65801.6|65836.5|65816.5|65836.5|65821.8|65807.3|65797.3|594
1606718700000|2020-11-30 06:45:00|65836.8|65816.8|65843|65823|65848.1|65834.6|65828.6|65813.6|631
1606719000000|2020-11-30 06:50:00|65843.1|65823.1|65836.6|65816.6|65846|65828.7|65828.2|65813.1|670
1606719300000|2020-11-30 06:55:00|65836.7|65816.7|65883|65863|65886.6|65870|65833|65816.7|928
1606719600000|2020-11-30 07:00:00|65878.2|65868.2|65861.8|65851.8|65885.1|65870.2|65857.8|65842.3|708
1606719900000|2020-11-30 07:05:00|65861.7|65851.7|65854|65844|65872.4|65858.9|65851.8|65837.2|645
1606720200000|2020-11-30 07:10:00|65854.1|65844.1|65837.2|65827.2|65856.8|65846.8|65835.6|65825.6|652
1606720500000|2020-11-30 07:15:00|65837.4|65827.4|65819.9|65809.9|65847.4|65832.3|65807.1|65792|666
1606720800000|2020-11-30 07:20:00|65819.8|65809.8|65825.1|65815.1|65833.7|65818.8|65808.1|65793.8|636
1606721100000|2020-11-30 07:25:00|65825.5|65815.5|65813.1|65803.1|65834|65821.9|65809.7|65795.3|666
1606721400000|2020-11-30 07:30:00|65813.2|65803.2|65826.3|65806.3|65827.5|65811.7|65803|65793|613
1606721700000|2020-11-30 07:35:00|65826.2|65806.2|65794.8|65784.8|65827|65812.1|65793.8|65783.8|562
1606722000000|2020-11-30 07:40:00|65794.9|65784.9|65804.9|65794.9|65806.4|65796.4|65790.1|65780.1|691
1606722300000|2020-11-30 07:45:00|65805|65795|65816.6|65806.6|65823.1|65807.9|65802.5|65789.3|749
1606722600000|2020-11-30 07:50:00|65816.4|65806.4|65799.8|65789.8|65816.5|65806.5|65797.5|65787.5|685
1606722900000|2020-11-30 07:55:00|65800.2|65790.2|65785.7|65775.7|65803.3|65790.2|65784.2|65774.2|622
1606723200000|2020-11-30 08:00:00|65786.4|65776.4|65794.1|65784.1|65804.1|65790.7|65778.7|65768.7|798
1606723500000|2020-11-30 08:05:00|65794|65784|65803.5|65793.5|65808.6|65796|65787.3|65775|764
1606723800000|2020-11-30 08:10:00|65803.4|65793.4|65801.2|65791.2|65803.5|65793.5|65792.1|65778.4|720
1606724100000|2020-11-30 08:15:00|65801.3|65791.3|65803|65793|65804.3|65794.3|65790.8|65777.8|633
1606724400000|2020-11-30 08:20:00|65802.7|65792.7|65793.4|65783.4|65810.2|65800.2|65790.3|65773.7|721
1606724700000|2020-11-30 08:25:00|65794|65784|65785.1|65775.1|65794.4|65784.4|65773|65760.3|735
1606725000000|2020-11-30 08:30:00|65785.3|65775.3|65768.7|65758.7|65787.3|65777.3|65757.2|65740.1|742
1606725300000|2020-11-30 08:35:00|65768|65758|65765.5|65755.5|65770.8|65758.2|65754.4|65740.1|675
1606725600000|2020-11-30 08:40:00|65765|65755|65768.2|65758.2|65770.9|65758.9|65757.2|65744.5|631
1606725900000|2020-11-30 08:45:00|65768.3|65758.3|65779|65769|65784.1|65769.9|65767.9|65757.9|678
1606726200000|2020-11-30 08:50:00|65778.9|65768.9|65769.4|65759.4|65785.1|65770.6|65765.6|65751.5|585
1606726500000|2020-11-30 08:55:00|65769.8|65759.8|65743.9|65733.9|65774.8|65760|65743.2|65733.2|708
1606726800000|2020-11-30 09:00:00|65744.2|65734.2|65744.9|65724.9|65752.1|65737.3|65718.5|65704.6|777
1606727100000|2020-11-30 09:05:00|65745|65725|65732.7|65722.7|65748.1|65733.1|65729.3|65714.9|750
1606727400000|2020-11-30 09:10:00|65732.8|65722.8|65751.6|65741.6|65757.1|65742|65732.2|65717.4|643
1606727700000|2020-11-30 09:15:00|65751.5|65741.5|65756.6|65736.6|65760.4|65747.1|65740.5|65725.8|689
1606728000000|2020-11-30 09:20:00|65756.4|65736.4|65737.6|65727.6|65762.5|65747.3|65736.7|65723.4|720
1606728300000|2020-11-30 09:25:00|65737.5|65727.5|65729.1|65719.1|65743.7|65728.9|65728.8|65717.9|435
1606728600000|2020-11-30 09:30:00|65729.2|65719.2|65720.7|65710.7|65739.7|65725.2|65720.4|65706.3|612
1606728900000|2020-11-30 09:35:00|65720.9|65710.9|65715.8|65705.8|65728|65713.6|65710.7|65695.8|644
1606729200000|2020-11-30 09:40:00|65715.2|65705.2|65719.4|65699.4|65723.5|65711.6|65711.4|65696.4|592
1606729500000|2020-11-30 09:45:00|65716|65706|65720|65710|65724.4|65710|65714.5|65699.8|653
1606729800000|2020-11-30 09:50:00|65719.4|65709.4|65711.4|65701.4|65724|65713.4|65708.4|65695.8|645
1606730100000|2020-11-30 09:55:00|65710.1|65700.1|65708.5|65698.5|65711.7|65701.7|65704.2|65694.2|504
1606730400000|2020-11-30 10:00:00|65708.6|65698.6|65705.4|65695.4|65711.2|65701.2|65704.7|65690.1|424
1606730700000|2020-11-30 10:05:00|65705.6|65695.6|65698|65688|65709.2|65695.7|65696.6|65682.1|425
1606731000000|2020-11-30 10:10:00|65698.2|65688.2|65693.7|65683.7|65705.5|65691.8|65691.8|65676.8|459
1606731300000|2020-11-30 10:15:00|65693.6|65683.6|65702.1|65692.1|65706.3|65692.8|65693.6|65679|416
1606731600000|2020-11-30 10:20:00|65702.2|65692.2|65695|65685|65707|65694.6|65694|65682.2|448
1606731900000|2020-11-30 10:25:00|65694.8|65684.8|65701|65681|65708.5|65693.5|65692.5|65678.4|461
1606732200000|2020-11-30 10:30:00|65701.1|65681.1|65699.5|65679.5|65704.5|65690.4|65692.3|65676.2|544
1606732500000|2020-11-30 10:35:00|65695.9|65685.9|65690.9|65670.9|65703.5|65691.4|65685.9|65670.4|617
1606732800000|2020-11-30 10:40:00|65683|65673|65677.6|65667.6|65689.9|65677.8|65675.1|65660.4|607
1606733100000|2020-11-30 10:45:00|65677.8|65667.8|65675.6|65665.6|65683.9|65668.9|65670.9|65656.8|531
1606733400000|2020-11-30 10:50:00|65675.7|65665.7|65682.2|65672.2|65683.3|65673.3|65673.2|65663.2|535
1606733700000|2020-11-30 10:55:00|65683.5|65673.5|65683.4|65663.4|65692|65677.2|65678.3|65663.4|553
1606734000000|2020-11-30 11:00:00|65683.5|65663.5|65685.6|65675.6|65696.4|65681.5|65678|65663.5|472
1606734300000|2020-11-30 11:05:00|65685.5|65675.5|65680.4|65670.4|65689.2|65679.2|65678.3|65668.3|480
1606734600000|2020-11-30 11:10:00|65680.5|65670.5|65690.4|65680.4|65695.4|65681|65680.5|65670.5|402
1606734900000|2020-11-30 11:15:00|65690.6|65680.6|65690.5|65680.5|65696|65684.1|65686.1|65675.7|450
1606735200000|2020-11-30 11:20:00|65690.6|65680.6|65682.8|65672.8|65696.7|65682.3|65681.4|65667.3|486
1606735500000|2020-11-30 11:25:00|65682.7|65672.7|65695.4|65675.4|65698.2|65683.2|65677.8|65663.5|446
1606735800000|2020-11-30 11:30:00|65695.3|65675.3|65699.2|65689.2|65704.5|65690|65688.1|65673.2|515
1606736100000|2020-11-30 11:35:00|65699.1|65689.1|65695.8|65675.8|65706.3|65691.8|65690.4|65675.8|465
1606736400000|2020-11-30 11:40:00|65695.7|65675.7|65691.7|65681.7|65697.6|65682.9|65689|65674.9|415
1606736700000|2020-11-30 11:45:00|65691.5|65681.5|65694.9|65684.9|65703.4|65687|65689.1|65675.5|499
1606737000000|2020-11-30 11:50:00|65694.8|65684.8|65705.5|65695.5|65712.3|65698.1|65694.3|65679.5|467
1606737300000|2020-11-30 11:55:00|65706.2|65696.2|65700.6|65690.6|65711.2|65696.7|65699.5|65684.3|462
1606737600000|2020-11-30 12:00:00|65700.8|65690.8|65702.9|65682.9|65707|65695.6|65695.1|65680|667
1606737900000|2020-11-30 12:05:00|65703.1|65683.1|65700.4|65690.4|65708.1|65693.7|65695.9|65681.2|602
1606738200000|2020-11-30 12:10:00|65698.8|65688.8|65696.4|65686.4|65703.8|65688.9|65691.2|65675.4|510
1606738500000|2020-11-30 12:15:00|65696.3|65686.3|65691.8|65681.8|65706.2|65691.9|65691.4|65675.7|664
1606738800000|2020-11-30 12:20:00|65691.7|65681.7|65691.2|65671.2|65698.6|65683.6|65684.2|65669.4|534
1606739100000|2020-11-30 12:25:00|65691.3|65671.3|65696.8|65676.8|65697.1|65680.3|65683.9|65667.4|555
1606739400000|2020-11-30 12:30:00|65696.9|65676.9|65702.4|65682.4|65702.8|65686.7|65689.5|65675|577
1606739700000|2020-11-30 12:35:00|65702.3|65682.3|65701|65691|65713.9|65697.6|65696.2|65681|661
1606740000000|2020-11-30 12:40:00|65700.9|65690.9|65724.7|65704.7|65724.8|65710.8|65700.2|65685.7|625
1606740300000|2020-11-30 12:45:00|65724.6|65704.6|65730.1|65710.1|65736.5|65721.1|65718|65703.4|685
1606740600000|2020-11-30 12:50:00|65730.2|65710.2|65737.1|65717.1|65737.7|65723.4|65725.7|65710.2|633
1606740900000|2020-11-30 12:55:00|65737|65717|65741.4|65721.4|65741.7|65726.2|65732.1|65716.4|458
1606741200000|2020-11-30 13:00:00|65741.3|65721.3|65761|65751|65768.9|65754.1|65736.1|65720.9|801
1606741500000|2020-11-30 13:05:00|65766|65746|65775.2|65755.2|65777.5|65762.4|65756.6|65742.1|654
1606741800000|2020-11-30 13:10:00|65774.9|65754.9|65761.9|65751.9|65777.1|65762.5|65758.4|65743.7|664
1606742100000|2020-11-30 13:15:00|65761.8|65751.8|65756.3|65746.3|65769.5|65755.4|65751.1|65738.7|672
1606742400000|2020-11-30 13:20:00|65755.4|65745.4|65763.3|65753.3|65779.2|65765.3|65752.9|65737.7|773
1606742700000|2020-11-30 13:25:00|65768.5|65748.5|65775.2|65755.2|65783.5|65769.6|65764.1|65748.5|700
1606743000000|2020-11-30 13:30:00|65769.5|65759.5|65765.4|65755.4|65786.7|65771.7|65764.9|65749.2|735
1606743300000|2020-11-30 13:35:00|65765.2|65755.2|65780.1|65770.1|65788.4|65775.8|65759.3|65744.8|671
1606743600000|2020-11-30 13:40:00|65780|65770|65770.8|65760.8|65784.9|65771.7|65763.8|65748.9|708
1606743900000|2020-11-30 13:45:00|65770.9|65760.9|65788.2|65768.2|65791.7|65776.9|65769.3|65754.6|776
1606744200000|2020-11-30 13:50:00|65788.3|65768.3|65782.6|65772.6|65795.9|65781.2|65779.6|65764.4|616
1606744500000|2020-11-30 13:55:00|65782.5|65772.5|65790.3|65780.3|65801.6|65788.6|65781.9|65769.8|662
1606744800000|2020-11-30 14:00:00|65791.2|65781.2|65774.9|65754.9|65798|65783.2|65764.4|65749.7|800
1606745100000|2020-11-30 14:05:00|65775|65755|65799.1|65779.1|65800.9|65786|65768.3|65753.2|745
1606745400000|2020-11-30 14:10:00|65799.3|65779.3|65803.4|65783.4|65807|65791.7|65789.7|65774.5|696
1606745700000|2020-11-30 14:15:00|65803|65783|65780.3|65760.3|65804.5|65788.6|65772.4|65757.4|671
1606746000000|2020-11-30 14:20:00|65780.2|65760.2|65764.9|65754.9|65780.3|65765.5|65762.8|65748.5|618
1606746300000|2020-11-30 14:25:00|65765|65755|65776.1|65766.1|65784.4|65768.3|65754.5|65740.1|727
1606746600000|2020-11-30 14:30:00|65776|65766|65819.4|65799.4|65822.9|65802.9|65766.5|65751.2|834
1606746900000|2020-11-30 14:35:00|65819.5|65799.5|65786.2|65776.2|65822.4|65807.3|65785.2|65770.3|918
1606747200000|2020-11-30 14:40:00|65786.1|65776.1|65790.7|65770.7|65791.5|65777|65772.5|65753.9|859
1606747500000|2020-11-30 14:45:00|65790.4|65770.4|65774.2|65754.2|65790.8|65770.8|65764.9|65749.7|891
1606747800000|2020-11-30 14:50:00|65774.3|65754.3|65731.6|65721.6|65776.1|65760.3|65731.5|65716.2|839
1606748100000|2020-11-30 14:55:00|65734.2|65714.2|65728.9|65708.9|65735.4|65718.4|65715.3|65698.5|772
1606748400000|2020-11-30 15:00:00|65724.8|65714.8|65750.6|65730.6|65755.4|65739.5|65718.4|65703.5|948
1606748700000|2020-11-30 15:05:00|65750.7|65730.7|65763.3|65743.3|65768.1|65749|65736.2|65716.2|883
1606749000000|2020-11-30 15:10:00|65763.1|65743.1|65735|65715|65766.8|65747.7|65728.4|65709.5|845
1606749300000|2020-11-30 15:15:00|65735.8|65715.8|65743.4|65723.4|65746|65728.1|65722.2|65702.2|908
1606749600000|2020-11-30 15:20:00|65743.6|65723.6|65747.2|65727.2|65758|65741.7|65734|65717.9|882
1606749900000|2020-11-30 15:25:00|65747.1|65727.1|65759.7|65739.7|65759.8|65743.4|65733.5|65715.5|895
1606750200000|2020-11-30 15:30:00|65759.6|65739.6|65764.4|65744.4|65770.8|65754.7|65754.5|65737.9|913
1606750500000|2020-11-30 15:35:00|65764.2|65744.2|65775.5|65755.5|65780.8|65764.7|65756.9|65741.6|879
1606750800000|2020-11-30 15:40:00|65775.7|65755.7|65796.7|65776.7|65800.2|65780.2|65765.8|65746.2|889
1606751100000|2020-11-30 15:45:00|65797|65777|65793|65773|65800.9|65785|65779.1|65759.1|934
1606751400000|2020-11-30 15:50:00|65792.9|65772.9|65793.9|65773.9|65798.7|65778.7|65777.2|65758.6|884
1606751700000|2020-11-30 15:55:00|65793.8|65773.8|65806.6|65786.6|65827.4|65812.1|65793.8|65773.8|978
1606752000000|2020-11-30 16:00:00|65806.8|65786.8|65812.8|65792.8|65822.1|65803.2|65794.8|65776|1012
1606752300000|2020-11-30 16:05:00|65813.8|65793.8|65819.8|65809.8|65829.5|65813.9|65807.4|65791.2|866
1606752600000|2020-11-30 16:10:00|65819.7|65809.7|65813.9|65793.9|65829.5|65812.9|65810.1|65792.3|860
1606752900000|2020-11-30 16:15:00|65814|65794|65815.9|65805.9|65822.4|65806.8|65800.7|65786.4|839
1606753200000|2020-11-30 16:20:00|65815.8|65805.8|65809.2|65799.2|65820.2|65806|65807.5|65791.2|777
1606753500000|2020-11-30 16:25:00|65815.5|65795.5|65839.2|65819.2|65839.5|65822.6|65811|65795.5|759
1606753800000|2020-11-30 16:30:00|65838.9|65818.9|65816.3|65806.3|65839.3|65822.6|65815.4|65795.4|808
1606754100000|2020-11-30 16:35:00|65816.6|65806.6|65785|65765|65822|65806.9|65780.4|65761.2|772
1606754400000|2020-11-30 16:40:00|65785.2|65765.2|65787.6|65767.6|65798.7|65780.9|65782.6|65764.7|779
1606754700000|2020-11-30 16:45:00|65787.2|65767.2|65767.7|65757.7|65791.2|65775.5|65767.7|65753.1|717
1606755000000|2020-11-30 16:50:00|65773.2|65753.2|65781.5|65761.5|65783.7|65764|65766.3|65750.1|740
1606755300000|2020-11-30 16:55:00|65781.3|65761.3|65781.2|65761.2|65786.1|65768.7|65771.1|65756.2|783
1606755600000|2020-11-30 17:00:00|65782|65762|65780.8|65760.8|65784|65767.7|65776.3|65759.9|593
1606755900000|2020-11-30 17:05:00|65780.6|65760.6|65784.8|65764.8|65791.1|65774|65773.3|65758|656
1606756200000|2020-11-30 17:10:00|65785|65765|65775.1|65755.1|65786.7|65769.8|65769.6|65754.9|611
1606756500000|2020-11-30 17:15:00|65775|65755|65781.5|65771.5|65786.5|65771.5|65766.3|65751.4|633
1606756800000|2020-11-30 17:20:00|65786.6|65766.6|65784.3|65764.3|65793.9|65778.7|65778.4|65760.9|694
1606757100000|2020-11-30 17:25:00|65784.4|65764.4|65789.8|65769.8|65792.1|65772.1|65774|65757.9|681
1606757400000|2020-11-30 17:30:00|65789.7|65769.7|65789.6|65779.6|65801.5|65783.8|65785|65769.4|701
1606757700000|2020-11-30 17:35:00|65789.5|65779.5|65780.4|65760.4|65794.9|65779.5|65776.2|65760.3|587
1606758000000|2020-11-30 17:40:00|65780.7|65760.7|65780.2|65760.2|65785.1|65768.2|65773|65757.5|668
1606758300000|2020-11-30 17:45:00|65780.6|65760.6|65784.2|65764.2|65784.9|65768|65772.5|65757.7|513
1606758600000|2020-11-30 17:50:00|65784.3|65764.3|65782.6|65762.6|65789|65773.4|65777.1|65759.2|667
1606758900000|2020-11-30 17:55:00|65782.7|65762.7|65787.5|65767.5|65790.9|65772.2|65778.3|65762.2|549
1606759200000|2020-11-30 18:00:00|65787.2|65767.2|65783.4|65763.4|65790.8|65771.6|65781|65762.1|618
1606759500000|2020-11-30 18:05:00|65783.8|65763.8|65777.9|65757.9|65788.5|65773.8|65773.7|65756.4|552
1606759800000|2020-11-30 18:10:00|65778.2|65758.2|65782.2|65762.2|65785.8|65769.2|65777.9|65757.9|479
1606760100000|2020-11-30 18:15:00|65782.6|65762.6|65777.6|65757.6|65783.1|65768|65772.7|65756.4|392
1606760400000|2020-11-30 18:20:00|65777.7|65757.7|65777|65757|65780.9|65765.5|65770.1|65755.7|490
1606760700000|2020-11-30 18:25:00|65776.9|65756.9|65773.1|65763.1|65779.2|65764.1|65769.4|65754.1|351
1606761000000|2020-11-30 18:30:00|65773.2|65763.2|65770.5|65760.5|65779.5|65764.3|65769.8|65754.8|425
1606761300000|2020-11-30 18:35:00|65770.4|65760.4|65774.2|65754.2|65776.5|65760.9|65766.8|65751.2|385
1606761600000|2020-11-30 18:40:00|65774.1|65754.1|65777.7|65757.7|65778.2|65762.7|65768.7|65752.8|428
1606761900000|2020-11-30 18:45:00|65777.5|65757.5|65778.9|65758.9|65781.7|65765|65772|65755.6|484
1606762200000|2020-11-30 18:50:00|65778.8|65758.8|65787.2|65767.2|65788.7|65772.6|65775|65758.7|444
1606762500000|2020-11-30 18:55:00|65787.3|65767.3|65792.3|65772.3|65796.5|65780.1|65782.7|65766.7|462
1606762800000|2020-11-30 19:00:00|65792.2|65772.2|65796.5|65776.5|65800|65784.7|65788.3|65770.2|591
1606763100000|2020-11-30 19:05:00|65796.8|65776.8|65799.6|65779.6|65803.6|65783.6|65792.5|65775.3|550
1606763400000|2020-11-30 19:10:00|65799.5|65779.5|65797.2|65777.2|65800.6|65783.4|65790.7|65774.4|567
1606763700000|2020-11-30 19:15:00|65797|65777|65800.9|65780.9|65802.2|65785.7|65790.1|65775.7|484
1606764000000|2020-11-30 19:20:00|65801|65781|65807.9|65787.9|65808|65792.8|65796.5|65780.6|425
1606764300000|2020-11-30 19:25:00|65807.8|65787.8|65809.3|65789.3|65811.3|65792.9|65800.6|65785.6|469
1606764600000|2020-11-30 19:30:00|65809.2|65789.2|65817.8|65797.8|65820|65804.3|65801.3|65785.3|424
1606764900000|2020-11-30 19:35:00|65817.9|65797.9|65815.8|65795.8|65818.3|65802.7|65810.4|65794.1|410
1606765200000|2020-11-30 19:40:00|65815.7|65795.7|65812|65792|65816.7|65800.9|65805.6|65790.9|481
1606765500000|2020-11-30 19:45:00|65811.9|65791.9|65806|65786|65812.7|65798.5|65800.2|65783.8|427
1606765800000|2020-11-30 19:50:00|65805.9|65785.9|65808|65788|65808.6|65793|65798.7|65783.9|434
1606766100000|2020-11-30 19:55:00|65807.9|65787.9|65803.4|65783.4|65808.5|65792.3|65797|65782.3|493
1606766400000|2020-11-30 20:00:00|65798.7|65788.7|65812.5|65792.5|65813.3|65793.3|65798.2|65783.5|428
1606766700000|2020-11-30 20:05:00|65812.3|65792.3|65812.8|65792.8|65813.2|65796.5|65805.7|65791|333
1606767000000|2020-11-30 20:10:00|65812.9|65792.9|65819.2|65799.2|65819.6|65799.6|65812.5|65792.5|340
1606767300000|2020-11-30 20:15:00|65819.5|65799.5|65827.9|65807.9|65829.4|65809.4|65818.7|65798.7|307
1606767600000|2020-11-30 20:20:00|65828.2|65808.2|65827.9|65807.9|65829|65812.8|65821.1|65806.9|234
1606767900000|2020-11-30 20:25:00|65827.8|65807.8|65836.6|65816.6|65836.7|65821.5|65822.5|65807.6|368
1606768200000|2020-11-30 20:30:00|65836.5|65816.5|65837.6|65817.6|65840.3|65822|65832|65815.4|323
1606768500000|2020-11-30 20:35:00|65837.7|65817.7|65837.8|65817.8|65839.2|65819.2|65836.6|65816.6|255
1606768800000|2020-11-30 20:40:00|65837.7|65817.7|65838.3|65818.3|65838.9|65818.9|65836.6|65816.6|271
1606769100000|2020-11-30 20:45:00|65837.9|65817.9|65839.1|65819.1|65840.1|65820.1|65837.3|65817.3|281
1606769400000|2020-11-30 20:50:00|65839.2|65819.2|65840.1|65820.1|65840.9|65825.7|65834.3|65818|320
1606769700000|2020-11-30 20:55:00|65840.3|65820.3|65846.9|65826.9|65849|65829|65834.9|65819.6|427
1606770000000|2020-11-30 21:00:00|65846.8|65826.8|65851.8|65831.8|65856.8|65836.8|65846.6|65826.6|390
1606770300000|2020-11-30 21:05:00|65851.7|65831.7|65852.8|65832.8|65853.4|65833.4|65849.8|65829.8|234
1606770600000|2020-11-30 21:10:00|65852.7|65832.7|65851.8|65831.8|65855|65835|65850.8|65830.8|281
1606770900000|2020-11-30 21:15:00|65851.9|65831.9|65859.3|65839.3|65859.6|65839.6|65851.2|65831.2|283
1606771200000|2020-11-30 21:20:00|65859.2|65839.2|65858.1|65838.1|65860.4|65840.4|65857.5|65837.5|339
1606771500000|2020-11-30 21:25:00|65858.3|65838.3|65858.7|65838.7|65860.2|65840.2|65857.7|65837.7|214
1606771800000|2020-11-30 21:30:00|65858.5|65838.5|65859.5|65839.5|65859.6|65839.6|65857.7|65837.7|249
1606772100000|2020-11-30 21:35:00|65858.9|65838.9|65858.7|65838.7|65861|65841|65857.5|65837.5|199
1606772400000|2020-11-30 21:40:00|65858.4|65838.4|65856.1|65836.1|65859.4|65839.4|65855.1|65835.1|265
1606772700000|2020-11-30 21:45:00|65857.8|65837.8|65858.5|65838.5|65864.9|65844.9|65855.4|65835.4|349
1606773000000|2020-11-30 21:50:00|65857.8|65837.8|65856.4|65836.4|65867.5|65847.5|65853.9|65833.9|365
1606773300000|2020-11-30 21:55:00|65857.8|65837.8|65866.9|65835.7|65873.5|65845|65853.7|65833.7|316
1606773600000|2020-11-30 22:00:00|65860.8|65840.8|65868.6|65824.5|65879.2|65841|65847.6|65823.8|60
1606773900000|2020-11-30 22:05:00|65873.8|65822.6|65872.5|65814.1|65891.6|65840|65859.2|65799.1|84
1606774200000|2020-11-30 22:10:00|65866.2|65818.2|65849.4|65829.4|65878.3|65836.8|65842.3|65808.4|200
1606774500000|2020-11-30 22:15:00|65844.2|65824.2|65857.2|65775.4|65910.2|65829.9|65844.2|65775.4|114
1606774800000|2020-11-30 22:20:00|65885.7|65780.7|65865.6|65798.8|65913.1|65813.7|65848.7|65767.7|218
1606775100000|2020-11-30 22:25:00|65879.5|65801.9|65871.6|65773.1|65896|65816.3|65814.2|65760.3|266
1606775400000|2020-11-30 22:30:00|65858.7|65777.1|65844|65777.5|65891.5|65788.1|65837.1|65764.3|173
1606775700000|2020-11-30 22:35:00|65843.3|65780.3|65838|65769|65878.4|65791.2|65835.2|65766.7|136
1606776000000|2020-11-30 22:40:00|65883.6|65767.6|65858.7|65767|65883.8|65791.4|65836.1|65766.2|121
1606776300000|2020-11-30 22:45:00|65855.9|65766.9|65846.8|65768.8|65873.2|65795.2|65835|65766.6|210
1606776600000|2020-11-30 22:50:00|65860.6|65768.1|65850.7|65781.8|65890.1|65809|65834.9|65765.2|142
1606776900000|2020-11-30 22:55:00|65834.7|65773.1|65862.6|65779|65868.3|65809|65834.4|65764|424
1606777200000|2020-11-30 23:00:00|65855.2|65782.7|65831.5|65785.8|65875.6|65806.5|65827.4|65778.7|547
1606777500000|2020-11-30 23:05:00|65836|65782.7|65837.3|65787.5|65851.4|65791.4|65828.5|65782.3|320
1606777800000|2020-11-30 23:10:00|65841.9|65789.9|65836.5|65796.2|65857.3|65801.1|65821|65786|334
1606778100000|2020-11-30 23:15:00|65842|65794.3|65833.2|65800.2|65845.3|65802.9|65822.4|65788.9|489
1606778400000|2020-11-30 23:20:00|65834.5|65801.1|65844.3|65808.9|65849.9|65810|65819.2|65793.1|433
1606778700000|2020-11-30 23:25:00|65841.9|65809|65845.1|65803.2|65870.3|65827.9|65836.1|65798.4|344
1606779000000|2020-11-30 23:30:00|65845|65801.2|65836.6|65803.3|65868.7|65817.5|65830.4|65794.5|585
1606779300000|2020-11-30 23:35:00|65836.5|65803.9|65827.6|65807.6|65845.2|65816.2|65825|65800.8|266
1606779600000|2020-11-30 23:40:00|65825.8|65805.8|65821.1|65801.1|65838.2|65808.4|65820.9|65799.2|235
1606779900000|2020-11-30 23:45:00|65822|65802|65818.1|65798.1|65825.5|65805.5|65814|65794|308
1606780200000|2020-11-30 23:50:00|65818.2|65798.2|65802.8|65782.8|65820.4|65800.4|65801.7|65778.7|215
1606780500000|2020-11-30 23:55:00|65803|65783|65802.2|65782.2|65806.3|65786.3|65799.6|65779.6|268
1606780800000|2020-12-01 00:00:00|65802.3|65782.3|65802.9|65782.9|65808.2|65788.2|65801|65781|611
1606781100000|2020-12-01 00:05:00|65802.4|65782.4|65800.4|65780.4|65807.4|65787.4|65799.4|65779.4|310
1606781400000|2020-12-01 00:10:00|65801.3|65781.3|65797.1|65777.1|65804.7|65784.7|65796.5|65776.5|258
1606781700000|2020-12-01 00:15:00|65797.2|65777.2|65794.3|65774.3|65800.3|65780.3|65793|65773|263
1606782000000|2020-12-01 00:20:00|65795|65775|65789.3|65769.3|65796.9|65776.9|65785.7|65765.7|344
1606782300000|2020-12-01 00:25:00|65789.2|65769.2|65776.1|65756.1|65789.8|65769.8|65775.4|65755.4|405
1606782600000|2020-12-01 00:30:00|65776.6|65756.6|65778|65758|65781.9|65761.9|65772.7|65752.7|373
1606782900000|2020-12-01 00:35:00|65777.9|65757.9|65780.3|65760.3|65780.5|65760.5|65775.1|65755.1|399
1606783200000|2020-12-01 00:40:00|65780.1|65760.1|65786.4|65766.4|65787|65767|65775.9|65755.9|421
1606783500000|2020-12-01 00:45:00|65786.7|65766.7|65787|65767|65789.4|65772.1|65780.5|65762.3|363
1606783800000|2020-12-01 00:50:00|65786.9|65766.9|65794.7|65774.7|65795.4|65775.4|65785.4|65765.4|331
1606784100000|2020-12-01 00:55:00|65794.4|65774.4|65789.4|65769.4|65794.8|65774.8|65781.4|65761.4|538
1606784400000|2020-12-01 01:00:00|65789.8|65769.8|65782.7|65762.7|65789.8|65769.8|65772.9|65756.7|724
1606784700000|2020-12-01 01:05:00|65782.9|65762.9|65786.9|65766.9|65787.3|65767.3|65781.5|65761.5|622
1606785000000|2020-12-01 01:10:00|65787.1|65767.1|65793.4|65773.4|65796.6|65779.6|65781.4|65766.1|523
1606785300000|2020-12-01 01:15:00|65792.8|65772.8|65808.4|65788.4|65808.7|65788.7|65785.5|65765.5|626
1606785600000|2020-12-01 01:20:00|65808.5|65788.5|65791|65771|65808.5|65793.4|65786.8|65770.9|585
1606785900000|2020-12-01 01:25:00|65790.9|65770.9|65788.5|65778.5|65803.3|65791.2|65784.1|65769.3|624
1606786200000|2020-12-01 01:30:00|65788.4|65778.4|65807.7|65797.7|65819.7|65807.1|65780.4|65763.4|761
1606786500000|2020-12-01 01:35:00|65807.6|65797.6|65806|65796|65813.2|65802|65798.4|65787.8|702
1606786800000|2020-12-01 01:40:00|65805.7|65795.7|65784.4|65764.4|65810|65795.8|65782.8|65762.8|522
1606787100000|2020-12-01 01:45:00|65784.3|65764.3|65787|65777|65795.9|65783.5|65768.4|65748.4|766
1606787400000|2020-12-01 01:50:00|65786.9|65776.9|65817.4|65807.4|65823|65809|65786.4|65776.4|761
1606787700000|2020-12-01 01:55:00|65817.6|65807.6|65816.4|65796.4|65828.6|65816|65806.9|65792|636
1606788000000|2020-12-01 02:00:00|65816.7|65796.7|65825.9|65815.9|65830.9|65816.5|65809.5|65795.8|621
1606788300000|2020-12-01 02:05:00|65825.8|65815.8|65812.9|65802.9|65825.8|65815.8|65806.2|65790.3|624
1606788600000|2020-12-01 02:10:00|65813|65803|65799.3|65789.3|65813.5|65803.5|65798.5|65788.5|580
1606788900000|2020-12-01 02:15:00|65799.2|65789.2|65797.2|65787.2|65804.3|65791|65786.2|65773.2|522
1606789200000|2020-12-01 02:20:00|65797.1|65787.1|65798.5|65788.5|65802.7|65792.7|65795.4|65785.4|537
1606789500000|2020-12-01 02:25:00|65798.4|65788.4|65785|65775|65800.8|65790.8|65782.6|65767.6|661
1606789800000|2020-12-01 02:30:00|65785.3|65775.3|65777.9|65767.9|65793.3|65778.4|65777.1|65763|694
1606790100000|2020-12-01 02:35:00|65777.8|65767.8|65785.2|65775.2|65789.5|65776.5|65773.5|65763.5|611
1606790400000|2020-12-01 02:40:00|65785.1|65775.1|65758.9|65748.9|65789.2|65777.3|65757.8|65747.8|647
1606790700000|2020-12-01 02:45:00|65759.1|65749.1|65763.1|65753.1|65768.5|65758.5|65749.7|65735.2|648
1606791000000|2020-12-01 02:50:00|65763.2|65753.2|65739|65729|65772.2|65757.3|65738.2|65724.2|697
1606791300000|2020-12-01 02:55:00|65739.6|65729.6|65743.8|65733.8|65746.2|65735.6|65735.2|65725.2|539
1606791600000|2020-12-01 03:00:00|65743.9|65733.9|65740.4|65730.4|65748.5|65738.3|65735|65719.1|582
1606791900000|2020-12-01 03:05:00|65740.3|65730.3|65739.7|65729.7|65751.6|65737.9|65732.6|65722.6|562
1606792200000|2020-12-01 03:10:00|65739.2|65729.2|65733.4|65723.4|65745|65735|65733.4|65718.4|689
1606792500000|2020-12-01 03:15:00|65733.6|65723.6|65726|65716|65736.6|65723.8|65715.7|65700.7|633
1606792800000|2020-12-01 03:20:00|65725.8|65715.8|65735.8|65725.8|65740.9|65726.1|65709.8|65694.6|775
1606793100000|2020-12-01 03:25:00|65735.7|65725.7|65741.3|65721.3|65741.5|65725.8|65720.1|65705.3|568
1606793400000|2020-12-01 03:30:00|65741.2|65721.2|65733.5|65723.5|65741.5|65726.5|65724.6|65710.6|505
1606793700000|2020-12-01 03:35:00|65733.6|65723.6|65718.5|65708.5|65735.3|65725.3|65713.1|65700.6|581
1606794000000|2020-12-01 03:40:00|65718.1|65708.1|65693.5|65683.5|65718.2|65708.2|65690.2|65679.1|619
1606794300000|2020-12-01 03:45:00|65693.7|65683.7|65694.5|65684.5|65703.4|65693.4|65690.2|65680.2|626
1606794600000|2020-12-01 03:50:00|65694.1|65684.1|65705.9|65695.9|65711.5|65698|65693.5|65683.5|516
1606794900000|2020-12-01 03:55:00|65706|65696|65695.1|65685.1|65707.9|65697.9|65690.7|65680.7|411
1606795200000|2020-12-01 04:00:00|65695.4|65685.4|65682.2|65672.2|65695.4|65685.4|65674.7|65661.2|596
1606795500000|2020-12-01 04:05:00|65682.1|65672.1|65682.2|65672.2|65688.1|65678.1|65678.3|65668.3|399
1606795800000|2020-12-01 04:10:00|65682|65672|65685.4|65675.4|65688.2|65678.2|65677.2|65667.2|386
1606796100000|2020-12-01 04:15:00|65685.6|65675.6|65670.2|65660.2|65693.3|65681.1|65669.6|65659.6|514
1606796400000|2020-12-01 04:20:00|65670.4|65660.4|65661.3|65651.3|65673.3|65662|65660.6|65650.6|497
1606796700000|2020-12-01 04:25:00|65661.4|65651.4|65667.7|65657.7|65668|65658|65654.9|65644.9|462
1606797000000|2020-12-01 04:30:00|65667.6|65657.6|65677|65667|65682.5|65669.8|65665.6|65651|498
1606797300000|2020-12-01 04:35:00|65677.1|65667.1|65689|65679|65692.5|65679.1|65676.9|65665.1|490
1606797600000|2020-12-01 04:40:00|65688.8|65678.8|65675.6|65665.6|65693.5|65681.8|65675.3|65661.1|406
1606797900000|2020-12-01 04:45:00|65675.5|65665.5|65683.1|65673.1|65688.1|65675.5|65675.5|65665.5|356
1606798200000|2020-12-01 04:50:00|65682.9|65672.9|65685.8|65675.8|65688.5|65676.2|65678.8|65666.3|404
1606798500000|2020-12-01 04:55:00|65685.5|65675.5|65677.8|65667.8|65691.7|65679.5|65676.7|65666.7|504
1606798800000|2020-12-01 05:00:00|65677.9|65667.9|65688.4|65678.4|65693.9|65680|65673.2|65663.2|541
1606799100000|2020-12-01 05:05:00|65688.5|65678.5|65679|65669|65695.2|65681.9|65679|65667|558
1606799400000|2020-12-01 05:10:00|65679.2|65669.2|65673.8|65663.8|65679.6|65669.6|65671.6|65656.7|489
1606799700000|2020-12-01 05:15:00|65673.7|65663.7|65668.3|65658.3|65679.7|65664.7|65664|65654|427
1606800000000|2020-12-01 05:20:00|65668.4|65658.4|65669.6|65659.6|65673.2|65659.6|65661.3|65651.3|541
1606800300000|2020-12-01 05:25:00|65669.5|65659.5|65681.9|65671.9|65684.4|65672.3|65669.5|65655.9|423
1606800600000|2020-12-01 05:30:00|65682|65672|65676.9|65666.9|65683.7|65673.7|65673.8|65663.8|514
1606800900000|2020-12-01 05:35:00|65676.8|65666.8|65663.3|65653.3|65679.9|65669.9|65657.4|65646.1|649
1606801200000|2020-12-01 05:40:00|65663.1|65653.1|65646.4|65636.4|65664.3|65654.3|65641.9|65626.9|601
1606801500000|2020-12-01 05:45:00|65646.6|65636.6|65650.2|65640.2|65654.7|65644.7|65637.7|65627.1|582
1606801800000|2020-12-01 05:50:00|65649.8|65639.8|65645.7|65635.7|65659.2|65646.4|65637.5|65627.5|622
1606802100000|2020-12-01 05:55:00|65645.8|65635.8|65651|65641|65655.9|65645.9|65639.6|65629.6|736
1606802400000|2020-12-01 06:00:00|65651.6|65641.6|65660.9|65650.9|65664.7|65654.7|65650.7|65640.7|538
1606802700000|2020-12-01 06:05:00|65661|65651|65671.1|65661.1|65674.6|65664.6|65658.8|65648.8|601
1606803000000|2020-12-01 06:10:00|65671.3|65661.3|65665.6|65655.6|65671.6|65661.6|65656.2|65646.2|552
1606803300000|2020-12-01 06:15:00|65666.1|65656.1|65648|65638|65668.1|65658.1|65641.4|65631.4|651
1606803600000|2020-12-01 06:20:00|65648.1|65638.1|65635.5|65625.5|65653.5|65641.3|65629.6|65619.4|622
1606803900000|2020-12-01 06:25:00|65635.4|65625.4|65620.7|65610.7|65641.3|65631.3|65618.8|65608.8|641
1606804200000|2020-12-01 06:30:00|65620.4|65610.4|65608.3|65598.3|65632.2|65618.6|65608.1|65598.1|671
1606804500000|2020-12-01 06:35:00|65608.4|65598.4|65610|65600|65616.7|65606.7|65599.7|65588.7|603
1606804800000|2020-12-01 06:40:00|65610.2|65600.2|65639.1|65629.1|65639.1|65629.1|65606.6|65596.6|658
1606805100000|2020-12-01 06:45:00|65639|65629|65643|65633|65646.2|65636.2|65632.9|65622.9|676
1606805400000|2020-12-01 06:50:00|65642.9|65632.9|65632.2|65622.2|65643.3|65633.3|65629.5|65619.5|614
1606805700000|2020-12-01 06:55:00|65632.4|65622.4|65636.1|65626.1|65643.3|65633.3|65625.5|65615.5|667
1606806000000|2020-12-01 07:00:00|65632.2|65622.2|65596.9|65586.9|65632.5|65622.5|65596.5|65586.5|706
1606806300000|2020-12-01 07:05:00|65596.7|65586.7|65596.7|65586.7|65616.3|65606.3|65589|65579|716
1606806600000|2020-12-01 07:10:00|65596.4|65586.4|65553|65543|65596.4|65586.4|65550.9|65538.6|798
1606806900000|2020-12-01 07:15:00|65552.9|65542.9|65540.7|65530.7|65567.8|65554.1|65539.5|65529.5|684
1606807200000|2020-12-01 07:20:00|65540.8|65530.8|65548.8|65538.8|65557.5|65545.8|65534|65522.5|717
1606807500000|2020-12-01 07:25:00|65549.1|65539.1|65561.6|65551.6|65563.4|65553.4|65548|65538|715
1606807800000|2020-12-01 07:30:00|65561.5|65551.5|65548.7|65538.7|65573.2|65563.2|65540.3|65530.3|758
1606808100000|2020-12-01 07:35:00|65548.8|65538.8|65557.6|65547.6|65557.6|65547.6|65523.5|65509.5|720
1606808400000|2020-12-01 07:40:00|65557.3|65547.3|65580.5|65560.5|65582.2|65567.3|65546.9|65536.9|698
1606808700000|2020-12-01 07:45:00|65575.2|65565.2|65573.3|65563.3|65594.9|65579.6|65571.4|65558|718
1606809000000|2020-12-01 07:50:00|65573.2|65563.2|65558.3|65548.3|65579.8|65569.8|65555.5|65541.4|662
1606809300000|2020-12-01 07:55:00|65557.4|65547.4|65571|65551|65572.6|65558.9|65554.3|65541.5|810
1606809600000|2020-12-01 08:00:00|65571.2|65551.2|65587.4|65577.4|65603.7|65588|65565.4|65550|897
1606809900000|2020-12-01 08:05:00|65587.5|65577.5|65609.3|65599.3|65615.9|65600.6|65572.3|65554.4|907
1606810200000|2020-12-01 08:10:00|65609.6|65599.6|65626.8|65616.8|65639.4|65624.7|65602.4|65592.2|848
1606810500000|2020-12-01 08:15:00|65626.7|65616.7|65629.6|65619.6|65642.6|65628|65625.7|65611.1|753
1606810800000|2020-12-01 08:20:00|65629.2|65619.2|65640|65630|65657.4|65645.1|65628|65615.7|747
1606811100000|2020-12-01 08:25:00|65639.8|65629.8|65644.4|65634.4|65656.5|65642.5|65638.6|65623.8|671
1606811400000|2020-12-01 08:30:00|65644.6|65634.6|65637.3|65627.3|65649.7|65635.1|65618.2|65604.6|818
1606811700000|2020-12-01 08:35:00|65636.7|65626.7|65618.9|65608.9|65645.4|65630.1|65617.7|65602.8|788
1606812000000|2020-12-01 08:40:00|65619.1|65609.1|65630.9|65620.9|65642.7|65628.6|65614.2|65604.2|723
1606812300000|2020-12-01 08:45:00|65630.8|65620.8|65637.3|65627.3|65647.5|65632.7|65624|65610.6|770
1606812600000|2020-12-01 08:50:00|65637.7|65627.7|65628|65618|65642.2|65629.9|65624.9|65610.7|715
1606812900000|2020-12-01 08:55:00|65628.5|65618.5|65606.6|65596.6|65636.8|65622.3|65603.1|65588.1|787
1606813200000|2020-12-01 09:00:00|65606.3|65596.3|65619|65609|65623.9|65609.3|65600.4|65586.2|799
1606813500000|2020-12-01 09:05:00|65618.8|65608.8|65621.1|65601.1|65629.1|65614|65610.8|65595.7|724
1606813800000|2020-12-01 09:10:00|65621|65601|65623.1|65613.1|65640.9|65626.4|65612.3|65599.3|725
1606814100000|2020-12-01 09:15:00|65623.3|65613.3|65637.5|65617.5|65644.9|65630.7|65614.2|65600.3|824
1606814400000|2020-12-01 09:20:00|65637.8|65617.8|65619.6|65599.6|65640.1|65625.3|65614.5|65599.4|698
1606814700000|2020-12-01 09:25:00|65619.7|65599.7|65610.1|65600.1|65621.8|65607.3|65606.3|65592|738
1606815000000|2020-12-01 09:30:00|65609.9|65599.9|65640.6|65630.6|65650.3|65635.7|65606.5|65596.5|769
1606815300000|2020-12-01 09:35:00|65645.6|65625.6|65642.6|65622.6|65649.3|65634.4|65629.2|65614.4|776
1606815600000|2020-12-01 09:40:00|65643.9|65623.9|65654.2|65644.2|65665.4|65648|65630.9|65616.1|917
1606815900000|2020-12-01 09:45:00|65654.7|65644.7|65656.4|65636.4|65671.2|65656.5|65643.9|65628.5|833
1606816200000|2020-12-01 09:50:00|65656.2|65636.2|65640.6|65630.6|65656.6|65642.7|65637.4|65622.5|610
1606816500000|2020-12-01 09:55:00|65639.9|65629.9|65627.1|65607.1|65651.5|65635.8|65626.7|65606.7|552
1606816800000|2020-12-01 10:00:00|65627.3|65607.3|65630.6|65610.6|65640.3|65620.3|65610.9|65595.5|768
1606817100000|2020-12-01 10:05:00|65630.4|65610.4|65621|65601|65631.4|65613.5|65614.3|65598.6|581
1606817400000|2020-12-01 10:10:00|65621.2|65601.2|65645.8|65625.8|65646.3|65626.3|65615.1|65600.3|537
1606817700000|2020-12-01 10:15:00|65645.7|65625.7|65658.1|65648.1|65669.2|65653.5|65641.4|65625.7|637
1606818000000|2020-12-01 10:20:00|65658|65648|65654.1|65634.1|65663.8|65649.2|65644.4|65629.1|687
1606818300000|2020-12-01 10:25:00|65654.2|65634.2|65666.5|65646.5|65668.3|65648.3|65642.1|65627.4|725
1606818600000|2020-12-01 10:30:00|65666.2|65646.2|65672|65652|65677|65659.4|65657.5|65642.6|690
1606818900000|2020-12-01 10:35:00|65671.8|65651.8|65666.1|65656.1|65673.3|65656.8|65658.2|65643.6|567
1606819200000|2020-12-01 10:40:00|65671|65651|65660.4|65640.4|65678.7|65663.3|65654.8|65639.5|605
1606819500000|2020-12-01 10:45:00|65660.5|65640.5|65657.9|65647.9|65667|65652.2|65654.7|65639.6|556
1606819800000|2020-12-01 10:50:00|65657.8|65647.8|65666.4|65646.4|65676.4|65661.9|65657.7|65643.9|558
1606820100000|2020-12-01 10:55:00|65665.1|65645.1|65651.9|65631.9|65671.5|65656.3|65647.8|65631.4|606
1606820400000|2020-12-01 11:00:00|65652.2|65632.2|65659|65639|65679.2|65659.5|65648|65632.2|753
1606820700000|2020-12-01 11:05:00|65659.1|65639.1|65662.5|65642.5|65669.9|65654.8|65658.2|65638.2|633
1606821000000|2020-12-01 11:10:00|65662.3|65642.3|65664.5|65644.5|65670.7|65654.2|65655|65637.1|664
1606821300000|2020-12-01 11:15:00|65664.4|65644.4|65657.8|65637.8|65665.2|65647.7|65650.6|65633.4|663
1606821600000|2020-12-01 11:20:00|65657.6|65637.6|65669.3|65649.3|65669.3|65653.6|65643.5|65628.6|577
1606821900000|2020-12-01 11:25:00|65669.2|65649.2|65655.7|65635.7|65669.2|65649.2|65637.6|65620.7|600
1606822200000|2020-12-01 11:30:00|65655.6|65635.6|65656.1|65636.1|65660.4|65645.1|65644.2|65627.6|609
1606822500000|2020-12-01 11:35:00|65656.4|65636.4|65649.3|65639.3|65662.9|65647.7|65644.9|65629.3|661
1606822800000|2020-12-01 11:40:00|65654.8|65634.8|65639|65619|65657.5|65640.1|65635.4|65617.6|651
1606823100000|2020-12-01 11:45:00|65638.7|65618.7|65633.2|65613.2|65643.1|65627.6|65630.8|65611.9|587
1606823400000|2020-12-01 11:50:00|65633.1|65613.1|65631.7|65611.7|65637|65621.3|65626.4|65611|511
1606823700000|2020-12-01 11:55:00|65631.8|65611.8|65624.5|65604.5|65636.3|65621.3|65620.9|65602.5|679
1606824000000|2020-12-01 12:00:00|65624.7|65604.7|65640|65620|65642.8|65629|65620.1|65604.1|834
1606824300000|2020-12-01 12:05:00|65640.1|65620.1|65637.4|65617.4|65640.5|65620.5|65625.9|65608.3|702
1606824600000|2020-12-01 12:10:00|65637.2|65617.2|65643|65623|65643.7|65629.1|65631.6|65613.4|613
1606824900000|2020-12-01 12:15:00|65637.1|65627.1|65643|65623|65649.2|65633.9|65632.5|65616.9|755
1606825200000|2020-12-01 12:20:00|65643.5|65623.5|65648.1|65628.1|65651.3|65634.3|65638.6|65623.4|597
1606825500000|2020-12-01 12:25:00|65648.2|65628.2|65639.8|65619.8|65650.2|65635.6|65634|65614.7|614
1606825800000|2020-12-01 12:30:00|65639.6|65619.6|65633.4|65623.4|65645.7|65626.6|65627.9|65609.5|569
1606826100000|2020-12-01 12:35:00|65633.1|65623.1|65616.9|65596.9|65642|65626.4|65616.5|65596.5|570
1606826400000|2020-12-01 12:40:00|65617.1|65597.1|65608.7|65598.7|65619.5|65603.6|65605.3|65590.8|624
1606826700000|2020-12-01 12:45:00|65608.4|65598.4|65614|65604|65619.6|65605.9|65605.3|65590.9|617
1606827000000|2020-12-01 12:50:00|65613.9|65603.9|65605.4|65595.4|65619.2|65606.4|65604.6|65594.1|722
1606827300000|2020-12-01 12:55:00|65605.5|65595.5|65622|65612|65637.9|65620|65604.7|65594.7|758
1606827600000|2020-12-01 13:00:00|65622.2|65612.2|65643.9|65623.9|65643.9|65623.9|65604.7|65590.3|841
1606827900000|2020-12-01 13:05:00|65643.4|65623.4|65642|65622|65644.6|65628.1|65633.8|65617.4|656
1606828200000|2020-12-01 13:10:00|65641.8|65621.8|65647.1|65627.1|65647.8|65632.6|65637.5|65618.6|628
1606828500000|2020-12-01 13:15:00|65645.4|65625.4|65626.5|65616.5|65648.3|65629.8|65625.6|65607.4|680
1606828800000|2020-12-01 13:20:00|65626.7|65616.7|65626.9|65606.9|65633.4|65617.5|65620.2|65605|678
1606829100000|2020-12-01 13:25:00|65626.8|65606.8|65625.2|65605.2|65630.8|65615.6|65617.2|65600.6|581
1606829400000|2020-12-01 13:30:00|65625.6|65605.6|65635.7|65625.7|65651.9|65633.9|65622.6|65605.6|651
1606829700000|2020-12-01 13:35:00|65635.6|65625.6|65622.3|65612.3|65639|65625.6|65620.2|65603.9|756
1606830000000|2020-12-01 13:40:00|65622.4|65612.4|65635.3|65615.3|65642.3|65626|65622.1|65607.5|754
1606830300000|2020-12-01 13:45:00|65635.6|65615.6|65628|65618|65636.6|65623.1|65620.8|65607.2|683
1606830600000|2020-12-01 13:50:00|65632.5|65612.5|65616|65596|65632.9|65619|65608.6|65594.5|739
1606830900000|2020-12-01 13:55:00|65616.1|65596.1|65613.3|65593.3|65621.1|65607.5|65604.6|65592.9|716
1606831200000|2020-12-01 14:00:00|65613.4|65593.4|65613.1|65603.1|65627.4|65613.6|65605|65589|795
1606831500000|2020-12-01 14:05:00|65613.4|65603.4|65627.1|65607.1|65627.6|65611.7|65602.7|65587.7|707
1606831800000|2020-12-01 14:10:00|65627|65607|65627.2|65607.2|65637.8|65622.8|65616|65600.9|698
1606832100000|2020-12-01 14:15:00|65627.7|65607.7|65631.9|65621.9|65636.7|65622.2|65620.8|65607.7|701
1606832400000|2020-12-01 14:20:00|65631.8|65621.8|65641.8|65621.8|65644.8|65631.2|65630.6|65615.8|596
1606832700000|2020-12-01 14:25:00|65641.7|65621.7|65635|65625|65643|65630.6|65631.5|65614.2|625
1606833000000|2020-12-01 14:30:00|65635.3|65625.3|65665.4|65645.4|65668.8|65651|65634.2|65619.7|939
1606833300000|2020-12-01 14:35:00|65661.8|65651.8|65637.4|65627.4|65671.4|65657|65636.2|65618.2|968
1606833600000|2020-12-01 14:40:00|65637.5|65627.5|65632.4|65622.4|65646.8|65630.5|65629.9|65615|761
1606833900000|2020-12-01 14:45:00|65632.8|65622.8|65606.5|65596.5|65637.2|65622.8|65603|65587.6|905
1606834200000|2020-12-01 14:50:00|65606.6|65596.6|65604.7|65594.7|65619.3|65603.7|65595.2|65581.7|872
1606834500000|2020-12-01 14:55:00|65604.6|65594.6|65612.9|65592.9|65628.5|65610.3|65603.2|65588.6|834
1606834800000|2020-12-01 15:00:00|65613.1|65593.1|65607|65587|65616.9|65596.9|65592.6|65574.4|856
1606835100000|2020-12-01 15:05:00|65608.2|65588.2|65617.3|65597.3|65654.4|65634.4|65604|65587.6|1003
1606835400000|2020-12-01 15:10:00|65617.1|65597.1|65626.9|65606.9|65628.9|65609.2|65608.1|65588.1|897
1606835700000|2020-12-01 15:15:00|65626.8|65606.8|65587.4|65567.4|65629.9|65612.6|65576.6|65556.6|938
1606836000000|2020-12-01 15:20:00|65587.2|65567.2|65615.1|65595.1|65619.9|65601.2|65582.7|65565.3|920
1606836300000|2020-12-01 15:25:00|65614.2|65594.2|65594.9|65584.9|65615.7|65595.7|65588.9|65568.9|955
1606836600000|2020-12-01 15:30:00|65595.2|65585.2|65613.2|65593.2|65620|65604.7|65593.2|65578|927
1606836900000|2020-12-01 15:35:00|65613.3|65593.3|65644.4|65624.4|65648.1|65632.2|65609.6|65589.6|948
1606837200000|2020-12-01 15:40:00|65644.3|65624.3|65633.6|65613.6|65650.6|65635.1|65620.3|65604.4|954
1606837500000|2020-12-01 15:45:00|65633.5|65613.5|65620.7|65600.7|65648.6|65633.4|65614.7|65594.7|892
1606837800000|2020-12-01 15:50:00|65620.8|65600.8|65619|65599|65635.1|65617.9|65611.9|65595.1|763
1606838100000|2020-12-01 15:55:00|65618.6|65598.6|65595.1|65585.1|65625.8|65608.8|65592.4|65578.3|912
1606838400000|2020-12-01 16:00:00|65595.4|65585.4|65590.1|65570.1|65601.2|65585.7|65582.4|65566.5|868
1606838700000|2020-12-01 16:05:00|65590|65570|65589.7|65569.7|65594.2|65574.2|65577.6|65557.6|1000
1606839000000|2020-12-01 16:10:00|65589.4|65569.4|65575.9|65555.9|65590.2|65574.5|65569.7|65552.3|839
1606839300000|2020-12-01 16:15:00|65576|65556|65581.8|65561.8|65594|65578.3|65571.5|65555.8|708
1606839600000|2020-12-01 16:20:00|65581.2|65561.2|65552.7|65532.7|65584.4|65564.4|65552.6|65532.6|692
1606839900000|2020-12-01 16:25:00|65552.5|65532.5|65587.4|65567.4|65600.9|65584.9|65550.8|65532.5|772
1606840200000|2020-12-01 16:30:00|65587.3|65567.3|65566.1|65546.1|65588.9|65573|65557.5|65537.5|926
1606840500000|2020-12-01 16:35:00|65565.8|65545.8|65572.1|65552.1|65576.4|65561.7|65560.4|65540.4|802
1606840800000|2020-12-01 16:40:00|65572.2|65552.2|65568.8|65548.8|65579.7|65562.7|65559.9|65541.5|843
1606841100000|2020-12-01 16:45:00|65568.7|65548.7|65566.7|65556.7|65573.8|65558.4|65561.8|65544.5|761
1606841400000|2020-12-01 16:50:00|65566.6|65556.6|65572.2|65552.2|65576.2|65562.3|65560.5|65543.1|660
1606841700000|2020-12-01 16:55:00|65574|65554|65584.4|65564.4|65585.8|65569.3|65564.2|65547.4|697
1606842000000|2020-12-01 17:00:00|65584.5|65564.5|65575.5|65555.5|65586.3|65569.4|65575.1|65555.1|750
1606842300000|2020-12-01 17:05:00|65574.7|65554.7|65557|65537|65579.1|65559.9|65555.2|65535.2|743
1606842600000|2020-12-01 17:10:00|65556.9|65536.9|65551|65531|65558.9|65541.6|65544.4|65530|580
1606842900000|2020-12-01 17:15:00|65551.1|65531.1|65558.5|65538.5|65562.4|65542.4|65547.4|65529.7|525
1606843200000|2020-12-01 17:20:00|65558.4|65538.4|65552.5|65532.5|65563.2|65543.6|65548.4|65530.3|627
1606843500000|2020-12-01 17:25:00|65552.4|65532.4|65547.6|65527.6|65553.7|65535.4|65538.1|65523.3|545
1606843800000|2020-12-01 17:30:00|65547.7|65527.7|65540.7|65520.7|65547.9|65528.4|65528.9|65513.8|623
1606844100000|2020-12-01 17:35:00|65541.3|65521.3|65534.5|65514.5|65543.5|65525.1|65527.9|65507.9|623
1606844400000|2020-12-01 17:40:00|65534.2|65514.2|65544.9|65524.9|65551.6|65532.4|65532.8|65513.9|621
1606844700000|2020-12-01 17:45:00|65545.1|65525.1|65546.8|65526.8|65549.2|65533.9|65541.3|65521.3|652
1606845000000|2020-12-01 17:50:00|65546.7|65526.7|65553.6|65533.6|65559.5|65539.5|65544.1|65524.1|635
1606845300000|2020-12-01 17:55:00|65553.8|65533.8|65552.3|65532.3|65555.9|65541.4|65546.7|65526.7|636
1606845600000|2020-12-01 18:00:00|65552.2|65532.2|65548.3|65528.3|65552.8|65533.4|65541.5|65521.5|546
1606845900000|2020-12-01 18:05:00|65548.2|65528.2|65544.2|65524.2|65548.3|65528.3|65543.3|65523.3|569
1606846200000|2020-12-01 18:10:00|65544.4|65524.4|65536.3|65516.3|65544.9|65527|65531.9|65515.2|562
1606846500000|2020-12-01 18:15:00|65536|65516|65530.6|65510.6|65536.8|65521.6|65522.7|65507.5|521
1606846800000|2020-12-01 18:20:00|65530.7|65510.7|65532.5|65512.5|65533.7|65514.2|65516.9|65501.2|560
1606847100000|2020-12-01 18:25:00|65532.2|65512.2|65534.7|65514.7|65540.9|65523.7|65530.7|65511.7|556
1606847400000|2020-12-01 18:30:00|65534.8|65514.8|65529.3|65509.3|65538.5|65518.5|65528.5|65508.5|392
1606847700000|2020-12-01 18:35:00|65529.4|65509.4|65525.3|65505.3|65529.6|65511.2|65515.6|65495.6|562
1606848000000|2020-12-01 18:40:00|65525|65505|65529.6|65509.6|65533.7|65519.7|65521.8|65504.5|572
1606848300000|2020-12-01 18:45:00|65529.7|65509.7|65522.5|65502.5|65532.2|65516.1|65519.3|65502.4|438
1606848600000|2020-12-01 18:50:00|65523.2|65503.2|65527.6|65507.6|65529.2|65509.2|65522.1|65502.1|372
1606848900000|2020-12-01 18:55:00|65527.7|65507.7|65543|65523|65544|65524|65524.2|65507.6|509
1606849200000|2020-12-01 19:00:00|65542.9|65522.9|65535.3|65515.3|65543|65528.2|65527.3|65511.1|570
1606849500000|2020-12-01 19:05:00|65535|65515|65529.1|65509.1|65535.6|65520.4|65523.7|65508.6|479
1606849800000|2020-12-01 19:10:00|65529.2|65509.2|65524.9|65504.9|65531.4|65514.5|65523.5|65504.3|420
1606850100000|2020-12-01 19:15:00|65525.1|65505.1|65525|65505|65527.3|65509.5|65519.5|65503.9|475
1606850400000|2020-12-01 19:20:00|65525.1|65505.1|65540.3|65520.3|65542.7|65522.7|65522.9|65505|503
1606850700000|2020-12-01 19:25:00|65540.4|65520.4|65538.1|65518.1|65541.1|65523.9|65530.3|65513.7|392
1606851000000|2020-12-01 19:30:00|65537.9|65517.9|65538.3|65518.3|65543.9|65525.7|65535.7|65516.4|399
1606851300000|2020-12-01 19:35:00|65538.5|65518.5|65528.3|65518.3|65540.8|65521.7|65528.2|65513.4|364
1606851600000|2020-12-01 19:40:00|65528.7|65518.7|65533.1|65513.1|65535.8|65520.4|65526.7|65511.3|313
1606851900000|2020-12-01 19:45:00|65532.6|65512.6|65535.9|65515.9|65537.2|65522.7|65531.5|65512.2|304
1606852200000|2020-12-01 19:50:00|65536|65516|65542.1|65522.1|65542.4|65523.8|65533.8|65515.6|300
1606852500000|2020-12-01 19:55:00|65542|65522|65537|65517|65545.1|65525.1|65535.4|65515.4|479
1606852800000|2020-12-01 20:00:00|65537.2|65517.2|65530.5|65520.5|65538.1|65520.6|65529.4|65513.2|382
1606853100000|2020-12-01 20:05:00|65530.3|65520.3|65535.6|65515.6|65536.2|65520.8|65529.4|65514.3|299
1606853400000|2020-12-01 20:10:00|65535.7|65515.7|65527|65507|65536.2|65520.8|65526.2|65506.2|323
1606853700000|2020-12-01 20:15:00|65526.9|65506.9|65523.3|65503.3|65527.7|65507.7|65520.9|65500.9|401
1606854000000|2020-12-01 20:20:00|65523.4|65503.4|65519|65499|65524|65504|65519|65499|372
1606854300000|2020-12-01 20:25:00|65519.2|65499.2|65520|65500|65520.8|65505.2|65514.6|65499.1|297
1606854600000|2020-12-01 20:30:00|65520.1|65500.1|65518.5|65498.5|65520.6|65505.5|65512.5|65496.8|317
1606854900000|2020-12-01 20:35:00|65518.6|65498.6|65517.5|65497.5|65519.8|65503|65511.6|65496.4|385
1606855200000|2020-12-01 20:40:00|65517.6|65497.6|65512.5|65492.5|65517.8|65497.8|65511.1|65491.1|366
1606855500000|2020-12-01 20:45:00|65512.4|65492.4|65503.1|65493.1|65513.2|65494.5|65503|65487.6|211
1606855800000|2020-12-01 20:50:00|65503.5|65493.5|65500|65480|65507.2|65493.7|65492.6|65472.6|445
1606856100000|2020-12-01 20:55:00|65500.3|65480.3|65493.9|65473.9|65500.8|65480.8|65488.4|65468.4|465
1606856400000|2020-12-01 21:00:00|65494.7|65474.7|65491.6|65471.6|65496|65476|65489.2|65469.2|332
1606856700000|2020-12-01 21:05:00|65492|65472|65499.2|65479.2|65501.6|65481.6|65491.8|65471.8|374
1606857000000|2020-12-01 21:10:00|65499.5|65479.5|65512.1|65492.1|65515.7|65495.7|65498.7|65478.7|348
1606857300000|2020-12-01 21:15:00|65512.4|65492.4|65512.4|65492.4|65513.3|65493.3|65509.7|65489.7|371
1606857600000|2020-12-01 21:20:00|65512.6|65492.6|65520.9|65500.9|65525.5|65505.5|65512.1|65492.1|354
1606857900000|2020-12-01 21:25:00|65521.6|65501.6|65520.7|65500.7|65522.4|65502.4|65518.6|65498.6|165
1606858200000|2020-12-01 21:30:00|65520.1|65500.1|65528.7|65508.7|65530.6|65510.6|65519.2|65499.2|318
1606858500000|2020-12-01 21:35:00|65528.6|65508.6|65525.3|65505.3|65539.3|65519.3|65522|65502|362
1606858800000|2020-12-01 21:40:00|65525.7|65505.7|65516.2|65496.2|65527.2|65507.2|65515.7|65495.7|262
1606859100000|2020-12-01 21:45:00|65515.7|65495.7|65518.6|65498.6|65524.9|65504.9|65515.7|65495.7|230
1606859400000|2020-12-01 21:50:00|65520.5|65500.5|65524.3|65504.3|65525.9|65505.9|65520.5|65500.5|225
1606859700000|2020-12-01 21:55:00|65525|65505|65540.1|65499.9|65540.1|65505.7|65517.5|65490.4|201
1606860000000|2020-12-01 22:00:00|65540.9|65496.9|65543.7|65500.3|65570.7|65503.1|65536.7|65485.6|69
1606860300000|2020-12-01 22:05:00|65549.1|65476|65548.2|65503.7|65551.3|65515.2|65533.6|65472.9|114
1606860600000|2020-12-01 22:10:00|65548.3|65503.4|65547.4|65490.3|65548.3|65511.3|65531.3|65479.8|134
1606860900000|2020-12-01 22:15:00|65539.7|65503.7|65553.8|65462.4|65556.6|65516.7|65536.7|65446.7|159
1606861200000|2020-12-01 22:20:00|65553.2|65465.3|65540.6|65475|65559.9|65478.4|65540.6|65444.4|131
1606861500000|2020-12-01 22:25:00|65554.5|65471.6|65543.9|65472|65555.5|65474.5|65543.4|65430.8|92
1606861800000|2020-12-01 22:30:00|65541.2|65478.9|65545.2|65459.9|65552.9|65488.9|65535.2|65443|242
1606862100000|2020-12-01 22:35:00|65545.5|65462.2|65537.2|65478|65547.4|65486.1|65532.9|65459.1|601
1606862400000|2020-12-01 22:40:00|65535.4|65477.9|65533.8|65483|65538.4|65485|65530.5|65475.7|608
1606862700000|2020-12-01 22:45:00|65532.4|65482.2|65532|65482.6|65537.7|65486.1|65531.2|65471.7|385
1606863000000|2020-12-01 22:50:00|65532.3|65482.2|65530.7|65477.4|65536.3|65484.3|65526.6|65466.7|366
1606863300000|2020-12-01 22:55:00|65532.4|65475.5|65530.4|65475.4|65535.9|65482.4|65526.7|65467.1|399
1606863600000|2020-12-01 23:00:00|65534.4|65471.9|65528.2|65485.7|65542.2|65497.3|65512.9|65469.1|859
1606863900000|2020-12-01 23:05:00|65528|65485.1|65529.7|65485.9|65538.2|65493.5|65523.4|65479.5|643
1606864200000|2020-12-01 23:10:00|65529.6|65486.5|65515.4|65495.4|65531.9|65499.1|65513.9|65480.5|504
1606864500000|2020-12-01 23:15:00|65515|65495|65523.3|65486|65525.7|65497.9|65511.4|65481.1|624
1606864800000|2020-12-01 23:20:00|65523.4|65486.1|65515.7|65495.7|65525.9|65498|65513.3|65478.2|699
1606865100000|2020-12-01 23:25:00|65520.6|65489.7|65522.6|65486.7|65526.8|65500.4|65514.1|65482.7|410
1606865400000|2020-12-01 23:30:00|65520.1|65487.3|65495.2|65475.2|65527|65494.3|65493.9|65472.4|493
1606865700000|2020-12-01 23:35:00|65495.4|65475.4|65500.5|65480.5|65501.5|65481.5|65493.5|65473.5|354
1606866000000|2020-12-01 23:40:00|65500.6|65480.6|65497.5|65477.5|65501.5|65481.5|65495.9|65475.9|255
1606866300000|2020-12-01 23:45:00|65497.1|65477.1|65486.9|65466.9|65498.9|65478.9|65484.3|65464.3|271
1606866600000|2020-12-01 23:50:00|65487|65467|65477.5|65457.5|65493.8|65473.8|65477.1|65457.1|384
1606866900000|2020-12-01 23:55:00|65478.3|65458.3|65479.6|65459.6|65492.2|65472.2|65476.6|65456.6|460
1606867200000|2020-12-02 00:00:00|65479.7|65459.7|65482.7|65462.7|65485.8|65466.3|65471.2|65451.2|474
1606867500000|2020-12-02 00:05:00|65482.8|65462.8|65474.3|65454.3|65487.5|65467.5|65473.9|65453.9|422
1606867800000|2020-12-02 00:10:00|65474.4|65454.4|65475.2|65455.2|65483.8|65463.8|65474.4|65454.4|624
1606868100000|2020-12-02 00:15:00|65475.3|65455.3|65477.1|65457.1|65479.8|65463.5|65469.3|65454|379
1606868400000|2020-12-02 00:20:00|65477.3|65457.3|65478.2|65458.2|65480.1|65464.9|65473.9|65455.4|315
1606868700000|2020-12-02 00:25:00|65478.3|65458.3|65478.2|65458.2|65480|65462.9|65472.9|65454.4|315
1606869000000|2020-12-02 00:30:00|65478.1|65458.1|65442.4|65422.4|65478.1|65458.1|65438.8|65418.8|511
1606869300000|2020-12-02 00:35:00|65442.8|65422.8|65446.6|65426.6|65448.5|65429.5|65439.5|65419.5|523
1606869600000|2020-12-02 00:40:00|65446.7|65426.7|65461.7|65441.7|65463.4|65443.4|65440.4|65420.4|524
1606869900000|2020-12-02 00:45:00|65461.5|65441.5|65488.8|65468.8|65491.6|65471.6|65461.4|65441.4|505
1606870200000|2020-12-02 00:50:00|65489|65469|65488.4|65468.4|65496.7|65478.3|65487.1|65467.1|434
1606870500000|2020-12-02 00:55:00|65487.9|65467.9|65497.7|65477.7|65498|65478|65483.3|65463.3|477
1606870800000|2020-12-02 01:00:00|65497.2|65477.2|65520.6|65500.6|65527|65507|65497.2|65477.2|808
1606871100000|2020-12-02 01:05:00|65521.6|65501.6|65524.9|65504.9|65531.6|65511.6|65505.7|65485.7|793
1606871400000|2020-12-02 01:10:00|65524.7|65504.7|65516.8|65496.8|65529|65509|65513|65494|581
1606871700000|2020-12-02 01:15:00|65516.7|65496.7|65504.4|65484.4|65527.7|65507.7|65500.7|65480.7|674
1606872000000|2020-12-02 01:20:00|65504.1|65484.1|65501.3|65491.3|65512.6|65498|65491.3|65481.3|643
1606872300000|2020-12-02 01:25:00|65501.2|65491.2|65518.2|65508.2|65521|65511|65500.6|65487.4|651
1606872600000|2020-12-02 01:30:00|65518.4|65508.4|65541.7|65531.7|65546.7|65533.3|65511.2|65498.3|796
1606872900000|2020-12-02 01:35:00|65541.6|65531.6|65492.7|65472.7|65543.9|65533.9|65486.9|65472|831
1606873200000|2020-12-02 01:40:00|65487.6|65477.6|65489.3|65479.3|65499.7|65487.9|65462|65442.1|890
1606873500000|2020-12-02 01:45:00|65489.4|65479.4|65508.1|65498.1|65525.6|65508.2|65489.4|65474.8|840
1606873800000|2020-12-02 01:50:00|65508.2|65498.2|65549.3|65529.3|65553|65534.9|65506|65492.2|836
1606874100000|2020-12-02 01:55:00|65544.6|65534.6|65522.7|65512.7|65554.7|65541.5|65522.7|65503.3|735
1606874400000|2020-12-02 02:00:00|65527.5|65507.5|65527.6|65507.6|65537.6|65522.7|65508.5|65492.2|805
1606874700000|2020-12-02 02:05:00|65526.2|65506.2|65509.9|65489.9|65534.9|65514.9|65497|65479.1|836
1606875000000|2020-12-02 02:10:00|65510|65490|65514.9|65504.9|65520.2|65506|65502.8|65487.4|719
1606875300000|2020-12-02 02:15:00|65515.3|65505.3|65517|65507|65533.9|65517.2|65512|65496.2|719
1606875600000|2020-12-02 02:20:00|65516.8|65506.8|65505.2|65485.2|65523.3|65507.6|65500.2|65484.5|642
1606875900000|2020-12-02 02:25:00|65505.3|65485.3|65490.7|65480.7|65509.5|65495.3|65488|65471.6|767
1606876200000|2020-12-02 02:30:00|65490.8|65480.8|65484.6|65474.6|65505.5|65489.5|65476|65460.2|662
1606876500000|2020-12-02 02:35:00|65484.5|65474.5|65499.7|65489.7|65499.7|65489.7|65477.8|65463.3|648
1606876800000|2020-12-02 02:40:00|65499.6|65489.6|65500.3|65490.3|65513.2|65497.5|65495.4|65483.6|593
1606877100000|2020-12-02 02:45:00|65500.4|65490.4|65487.5|65477.5|65504.7|65490.4|65481.3|65466.6|671
1606877400000|2020-12-02 02:50:00|65487.6|65477.6|65490.4|65480.4|65496.4|65481.9|65473.6|65458.8|714
1606877700000|2020-12-02 02:55:00|65490.8|65480.8|65512.9|65502.9|65515.5|65504.5|65489.4|65479.4|731
1606878000000|2020-12-02 03:00:00|65513|65503|65464.4|65454.4|65513|65503|65463.5|65453.5|737
1606878300000|2020-12-02 03:05:00|65464.7|65454.7|65480.3|65470.3|65489.1|65478.7|65464.7|65454.7|645
1606878600000|2020-12-02 03:10:00|65479.9|65469.9|65466.7|65456.7|65484.9|65472.7|65466.7|65453.8|511
1606878900000|2020-12-02 03:15:00|65466.8|65456.8|65456.7|65446.7|65473.6|65463.2|65450.9|65435.9|586
1606879200000|2020-12-02 03:20:00|65456.1|65446.1|65439.7|65429.7|65460.5|65447.6|65437.7|65423.8|650
1606879500000|2020-12-02 03:25:00|65439.8|65429.8|65443.9|65433.9|65447.8|65435.7|65431.4|65416.9|690
1606879800000|2020-12-02 03:30:00|65443.6|65433.6|65443.4|65433.4|65451.1|65437.5|65438.5|65423.6|517
1606880100000|2020-12-02 03:35:00|65443.5|65433.5|65454.3|65444.3|65460.3|65448.3|65443|65433|612
1606880400000|2020-12-02 03:40:00|65454.4|65444.4|65457.7|65447.7|65467.7|65455.8|65454.3|65441.9|528
1606880700000|2020-12-02 03:45:00|65457.6|65447.6|65442.4|65432.4|65461|65447.8|65441.6|65428|432
1606881000000|2020-12-02 03:50:00|65442.5|65432.5|65434.4|65424.4|65442.9|65432.5|65429.2|65414|551
1606881300000|2020-12-02 03:55:00|65434.6|65424.6|65437.7|65427.7|65440|65430|65430.5|65420.5|453
1606881600000|2020-12-02 04:00:00|65437.6|65427.6|65447.7|65437.7|65452.6|65442.6|65437.6|65427.6|507
1606881900000|2020-12-02 04:05:00|65447.8|65437.8|65444.2|65434.2|65453.6|65443.6|65442.9|65428.9|413
1606882200000|2020-12-02 04:10:00|65444.6|65434.6|65442.9|65432.9|65445.8|65435.8|65434.3|65420.5|470
1606882500000|2020-12-02 04:15:00|65443|65433|65437.7|65427.7|65449.4|65434.5|65433.7|65419.8|481
1606882800000|2020-12-02 04:20:00|65437.6|65427.6|65437.8|65427.8|65441.7|65428|65430.5|65420.5|376
1606883100000|2020-12-02 04:25:00|65437.4|65427.4|65451.3|65441.3|65455.6|65442.7|65437.2|65422.5|490
1606883400000|2020-12-02 04:30:00|65451.4|65441.4|65453.4|65433.4|65453.5|65442|65442.8|65429.1|441
1606883700000|2020-12-02 04:35:00|65453.3|65433.3|65447.7|65437.7|65460.7|65447.2|65446.3|65432.5|457
1606884000000|2020-12-02 04:40:00|65447.6|65437.6|65453.3|65443.3|65463.7|65450.4|65446.2|65436.2|446
1606884300000|2020-12-02 04:45:00|65453.2|65443.2|65457.5|65447.5|65464.7|65452.6|65452.8|65440.6|487
1606884600000|2020-12-02 04:50:00|65457.4|65447.4|65455.9|65445.9|65464.5|65449.3|65453.7|65443.1|268
1606884900000|2020-12-02 04:55:00|65456.2|65446.2|65458.8|65448.8|65462.8|65452.8|65455.3|65440.7|396
1606885200000|2020-12-02 05:00:00|65458.9|65448.9|65468.4|65458.4|65469.3|65459.3|65458.8|65448.8|430
1606885500000|2020-12-02 05:05:00|65468.3|65458.3|65471.7|65461.7|65481.4|65467.1|65467.8|65457.8|604
1606885800000|2020-12-02 05:10:00|65471.6|65461.6|65467.9|65457.9|65471.7|65461.7|65461.8|65451.8|396
1606886100000|2020-12-02 05:15:00|65468|65458|65494|65474|65494|65478.4|65466.6|65452.3|554
1606886400000|2020-12-02 05:20:00|65491|65481|65547.5|65527.5|65566.9|65546.9|65490.3|65479.4|1008
1606886700000|2020-12-02 05:25:00|65547.2|65527.2|65530.5|65520.5|65553.5|65537.8|65521.7|65506.8|749
1606887000000|2020-12-02 05:30:00|65530.3|65520.3|65518.5|65508.5|65537.1|65520.3|65509.9|65494.2|740
1606887300000|2020-12-02 05:35:00|65518.1|65508.1|65502|65492|65521.8|65508.3|65501.2|65481.2|706
1606887600000|2020-12-02 05:40:00|65502.1|65492.1|65498.2|65478.2|65507|65497|65487.5|65473.4|603
1606887900000|2020-12-02 05:45:00|65492.9|65482.9|65492.5|65482.5|65501.5|65487.2|65484.9|65470.4|648
1606888200000|2020-12-02 05:50:00|65492.2|65482.2|65506.4|65496.4|65511.6|65501.4|65481.9|65465.8|640
1606888500000|2020-12-02 05:55:00|65506|65496|65512.9|65502.9|65524.5|65510|65505.2|65495.2|748
1606888800000|2020-12-02 06:00:00|65512.8|65502.8|65502.7|65492.7|65522.3|65511.3|65502.1|65489.7|656
1606889100000|2020-12-02 06:05:00|65502.6|65492.6|65478|65468|65503.7|65493.7|65476.8|65462.1|657
1606889400000|2020-12-02 06:10:00|65478.3|65468.3|65473.4|65463.4|65485.8|65475.8|65465.4|65455.4|648
1606889700000|2020-12-02 06:15:00|65473.2|65463.2|65465.1|65455.1|65478.7|65468.7|65462.8|65448.2|613
1606890000000|2020-12-02 06:20:00|65464.7|65454.7|65458.6|65448.6|65483.8|65470.3|65458.4|65445.6|695
1606890300000|2020-12-02 06:25:00|65458.5|65448.5|65462.9|65452.9|65468|65456.8|65452.8|65441.6|627
1606890600000|2020-12-02 06:30:00|65462.3|65452.3|65495.1|65485.1|65500|65488|65461.4|65451.4|726
1606890900000|2020-12-02 06:35:00|65494.9|65484.9|65497.9|65487.9|65513.3|65501.4|65494.8|65484.8|661
1606891200000|2020-12-02 06:40:00|65497.8|65487.8|65509.1|65499.1|65517.8|65503.2|65489.6|65479.6|644
1606891500000|2020-12-02 06:45:00|65509|65499|65526.9|65516.9|65528.4|65516.9|65505.6|65490.5|553
1606891800000|2020-12-02 06:50:00|65527|65517|65546.1|65536.1|65551.6|65536.9|65526.8|65516.8|585
1606892100000|2020-12-02 06:55:00|65546|65536|65533.9|65523.9|65550.6|65536|65532.8|65520.2|694
1606892400000|2020-12-02 07:00:00|65533.8|65523.8|65521.3|65511.3|65542.1|65527|65515.6|65501.3|750
1606892700000|2020-12-02 07:05:00|65521.2|65511.2|65507.3|65497.3|65530.7|65520.7|65506.8|65492.9|604
1606893000000|2020-12-02 07:10:00|65507.2|65497.2|65519|65509|65526.9|65512.8|65501.6|65491.6|693
1606893300000|2020-12-02 07:15:00|65519.1|65509.1|65529.4|65519.4|65534.9|65524.9|65519.1|65509.1|610
1606893600000|2020-12-02 07:20:00|65529.3|65519.3|65515.1|65505.1|65533.2|65523.2|65514.6|65504.6|624
1606893900000|2020-12-02 07:25:00|65515|65505|65524|65514|65529.4|65519.4|65508.4|65494.8|646
1606894200000|2020-12-02 07:30:00|65523.3|65513.3|65502.6|65492.6|65524.3|65514.3|65501.3|65491.3|686
1606894500000|2020-12-02 07:35:00|65503.5|65493.5|65502.1|65492.1|65509.5|65499.5|65493.1|65483.1|659
1606894800000|2020-12-02 07:40:00|65502|65492|65494.7|65484.7|65502|65492|65484.8|65474.8|670
1606895100000|2020-12-02 07:45:00|65494.6|65484.6|65522.8|65512.8|65537|65526.4|65492.5|65482.5|755
1606895400000|2020-12-02 07:50:00|65522.7|65512.7|65543.2|65533.2|65543.2|65533.2|65521.4|65511.4|708
1606895700000|2020-12-02 07:55:00|65544|65534|65584.8|65564.8|65593|65578|65520.2|65510.2|886
1606896000000|2020-12-02 08:00:00|65583.9|65563.9|65570.3|65560.3|65590.9|65575.2|65561.1|65546.2|989
1606896300000|2020-12-02 08:05:00|65575.5|65555.5|65596.4|65576.4|65626.1|65606.7|65570|65554.9|985
1606896600000|2020-12-02 08:10:00|65596.2|65576.2|65580.6|65570.6|65597.9|65583.2|65569.5|65554.8|873
1606896900000|2020-12-02 08:15:00|65580.2|65570.2|65557.4|65547.4|65589.2|65574.8|65544.1|65524.5|847
1606897200000|2020-12-02 08:20:00|65557.2|65547.2|65592.2|65582.2|65604.3|65589.2|65553.8|65543.8|820
1606897500000|2020-12-02 08:25:00|65592.1|65582.1|65610.1|65600.1|65618|65604.2|65587.5|65573|899
1606897800000|2020-12-02 08:30:00|65611.8|65601.8|65587.9|65577.9|65624.5|65612.5|65582.7|65568.3|826
1606898100000|2020-12-02 08:35:00|65587.8|65577.8|65588.2|65578.2|65602|65591.1|65574.3|65559.2|817
1606898400000|2020-12-02 08:40:00|65588.7|65578.7|65599|65589|65610.3|65595.6|65582.9|65569.7|772
1606898700000|2020-12-02 08:45:00|65597.7|65587.7|65599.7|65589.7|65616.6|65606.5|65595.2|65583.7|696
1606899000000|2020-12-02 08:50:00|65599.4|65589.4|65594.2|65584.2|65606.3|65595|65590.4|65578|661
1606899300000|2020-12-02 08:55:00|65594.4|65584.4|65601.1|65591.1|65606.1|65591.1|65578.6|65564.5|765
1606899600000|2020-12-02 09:00:00|65600.9|65590.9|65594.2|65584.2|65610.6|65598.3|65590.1|65575.2|730
1606899900000|2020-12-02 09:05:00|65594.3|65584.3|65592.3|65582.3|65603.7|65593.7|65576.1|65566.1|709
1606900200000|2020-12-02 09:10:00|65592.1|65582.1|65566.6|65556.6|65595.6|65585.6|65564.3|65553.2|686
1606900500000|2020-12-02 09:15:00|65566.5|65556.5|65562.1|65552.1|65571.4|65561.4|65554.8|65540.3|755
1606900800000|2020-12-02 09:20:00|65561.9|65551.9|65553.3|65543.3|65567.1|65557.1|65549.2|65536.7|791
1606901100000|2020-12-02 09:25:00|65553.5|65543.5|65567.6|65557.6|65570|65560|65547.7|65537.7|664
1606901400000|2020-12-02 09:30:00|65567.7|65557.7|65565.1|65555.1|65567.7|65557.7|65552|65537.6|692
1606901700000|2020-12-02 09:35:00|65565|65555|65582.7|65572.7|65588.3|65575.8|65559.8|65549.8|778
1606902000000|2020-12-02 09:40:00|65582.6|65572.6|65577.1|65567.1|65589.1|65579.1|65575.6|65565.6|761
1606902300000|2020-12-02 09:45:00|65577|65567|65575.5|65565.5|65588|65576.3|65573.9|65563.9|663
1606902600000|2020-12-02 09:50:00|65575.4|65565.4|65573.7|65563.7|65579.1|65565.4|65569.4|65554.6|464
1606902900000|2020-12-02 09:55:00|65573.8|65563.8|65567.2|65557.2|65573.8|65563.8|65560.9|65546.5|490
1606903200000|2020-12-02 10:00:00|65567.3|65557.3|65595.1|65575.1|65597.2|65577.2|65558.9|65544.7|631
1606903500000|2020-12-02 10:05:00|65594.4|65574.4|65575.5|65565.5|65596.1|65580.8|65575|65560|515
1606903800000|2020-12-02 10:10:00|65575.4|65565.4|65575.3|65565.3|65587.8|65573.2|65574.2|65559.5|458
1606904100000|2020-12-02 10:15:00|65572.3|65562.3|65578.6|65568.6|65591.9|65576.8|65571.3|65561.3|552
1606904400000|2020-12-02 10:20:00|65578.5|65568.5|65577.6|65567.6|65589.3|65575.9|65575.2|65563.3|688
1606904700000|2020-12-02 10:25:00|65577.8|65567.8|65573|65563|65591|65573.5|65569.6|65554.6|622
1606905000000|2020-12-02 10:30:00|65572.8|65562.8|65565.2|65555.2|65576.5|65563.3|65558.4|65543.6|565
1606905300000|2020-12-02 10:35:00|65565.1|65555.1|65584.7|65564.7|65588.5|65573.5|65563.9|65550.6|542
1606905600000|2020-12-02 10:40:00|65584.4|65564.4|65583.1|65563.1|65592.5|65578.8|65570.5|65557.7|634
1606905900000|2020-12-02 10:45:00|65582.8|65562.8|65582.7|65572.7|65593.7|65579.3|65577.4|65562.5|486
1606906200000|2020-12-02 10:50:00|65583.2|65573.2|65574.2|65554.2|65588.9|65575.1|65567.4|65552.2|480
1606906500000|2020-12-02 10:55:00|65569.6|65559.6|65562.4|65542.4|65579.6|65564.6|65557.6|65542.4|615
1606906800000|2020-12-02 11:00:00|65562.2|65542.2|65554.4|65544.4|65567.4|65548.2|65548|65532.6|639
1606907100000|2020-12-02 11:05:00|65554.5|65544.5|65570.3|65550.3|65575.3|65559.6|65554.2|65539.5|578
1606907400000|2020-12-02 11:10:00|65569.9|65549.9|65576.5|65556.5|65578.8|65563.1|65562.9|65544.1|497
1606907700000|2020-12-02 11:15:00|65576.2|65556.2|65580.5|65560.5|65580.7|65570.5|65570.4|65555.1|395
1606908000000|2020-12-02 11:20:00|65580.8|65560.8|65580.1|65560.1|65586.9|65570.6|65575|65558.9|466
1606908300000|2020-12-02 11:25:00|65574.9|65564.9|65591.7|65571.7|65596.9|65581.1|65574.9|65559.5|614
1606908600000|2020-12-02 11:30:00|65591.6|65571.6|65580.7|65570.7|65595|65579.7|65580.4|65563.6|522
1606908900000|2020-12-02 11:35:00|65580.8|65570.8|65579.6|65569.6|65585.9|65575.3|65579|65565.2|458
1606909200000|2020-12-02 11:40:00|65579.5|65569.5|65569.4|65549.4|65584.6|65569.8|65564.5|65549.1|465
1606909500000|2020-12-02 11:45:00|65563.2|65553.2|65589|65579|65594.3|65581.3|65558.3|65544|606
1606909800000|2020-12-02 11:50:00|65588.9|65578.9|65579.4|65569.4|65603.9|65592.4|65577|65562.7|657
1606910100000|2020-12-02 11:55:00|65579.3|65569.3|65568.5|65548.5|65584.7|65569.9|65562.5|65548.1|568
1606910400000|2020-12-02 12:00:00|65568.3|65548.3|65561.1|65551.1|65572.2|65559.7|65556.5|65537|706
1606910700000|2020-12-02 12:05:00|65561.3|65551.3|65562.6|65552.6|65580.9|65565.5|65557.3|65545.5|733
1606911000000|2020-12-02 12:10:00|65563.5|65553.5|65562.2|65552.2|65573.8|65559.7|65556.5|65542.6|810
1606911300000|2020-12-02 12:15:00|65562.6|65552.6|65551.7|65541.7|65568|65553|65550.7|65535.8|682
1606911600000|2020-12-02 12:20:00|65551.8|65541.8|65558.3|65538.3|65569.7|65555.3|65550.3|65535.2|669
1606911900000|2020-12-02 12:25:00|65558.2|65538.2|65556|65536|65565.5|65549.7|65544.4|65525.8|788
1606912200000|2020-12-02 12:30:00|65555.8|65535.8|65584|65564|65584.6|65569.4|65554.2|65535.8|759
1606912500000|2020-12-02 12:35:00|65584.4|65564.4|65592.5|65582.5|65598.1|65584.3|65576|65560.9|739
1606912800000|2020-12-02 12:40:00|65592.8|65582.8|65617.8|65607.8|65623.5|65610.8|65592.2|65578.6|698
1606913100000|2020-12-02 12:45:00|65617.7|65607.7|65623.9|65613.9|65632|65617|65612.4|65598.5|732
1606913400000|2020-12-02 12:50:00|65623.8|65613.8|65604.1|65594.1|65632.6|65617.9|65600.2|65585.6|701
1606913700000|2020-12-02 12:55:00|65603.7|65593.7|65588.9|65578.9|65604.2|65594.2|65582.2|65565.9|776
1606914000000|2020-12-02 13:00:00|65588.8|65578.8|65587.2|65577.2|65594.9|65579.7|65569.3|65556|810
1606914300000|2020-12-02 13:05:00|65587.5|65577.5|65572.6|65552.6|65595.7|65581.2|65566.2|65549|706
1606914600000|2020-12-02 13:10:00|65572.8|65552.8|65558.9|65538.9|65575.1|65560.4|65532.1|65512.1|742
1606914900000|2020-12-02 13:15:00|65558.7|65538.7|65565.2|65545.2|65575.2|65557.7|65544.7|65529.9|870
1606915200000|2020-12-02 13:20:00|65565.8|65545.8|65563.9|65543.9|65571|65554.3|65545|65531|832
1606915500000|2020-12-02 13:25:00|65564.3|65544.3|65567.6|65557.6|65572.4|65558.9|65543.2|65527.7|808
1606915800000|2020-12-02 13:30:00|65567.9|65557.9|65580.8|65560.8|65583.4|65568.6|65564.1|65550.3|753
1606916100000|2020-12-02 13:35:00|65581|65561|65581.4|65571.4|65584.9|65572.1|65573|65553|721
1606916400000|2020-12-02 13:40:00|65581.6|65571.6|65581.9|65571.9|65585.7|65573.3|65575.3|65560.2|668
1606916700000|2020-12-02 13:45:00|65582.1|65572.1|65591|65571|65600.1|65584.9|65575.2|65559.3|775
1606917000000|2020-12-02 13:50:00|65591.1|65571.1|65604.4|65584.4|65605.1|65587.7|65578.4|65563.2|719
1606917300000|2020-12-02 13:55:00|65604.8|65584.8|65602.7|65582.7|65606.5|65592.5|65593.7|65578.6|705
1606917600000|2020-12-02 14:00:00|65602.4|65582.4|65598.3|65578.3|65607.4|65591.4|65586.9|65566.9|733
1606917900000|2020-12-02 14:05:00|65598.2|65578.2|65597.6|65587.6|65610.7|65595.4|65589.9|65572.1|737
1606918200000|2020-12-02 14:10:00|65602.6|65582.6|65587|65577|65602.8|65585.7|65583.9|65567.8|706
1606918500000|2020-12-02 14:15:00|65587.1|65577.1|65591.8|65571.8|65599.4|65579.8|65585.2|65569.9|704
1606918800000|2020-12-02 14:20:00|65591.9|65571.9|65597.8|65587.8|65605.4|65590.9|65586.8|65571.8|617
1606919100000|2020-12-02 14:25:00|65598.2|65588.2|65596.4|65576.4|65605.3|65590.6|65592.4|65573.3|605
1606919400000|2020-12-02 14:30:00|65597|65577|65622.1|65602.1|65625.1|65605.1|65591.6|65574.5|762
1606919700000|2020-12-02 14:35:00|65622.2|65602.2|65611.9|65601.9|65634.6|65618.1|65610.7|65595.5|847
1606920000000|2020-12-02 14:40:00|65612.2|65602.2|65606|65586|65617.9|65602.8|65598.5|65580.6|880
1606920300000|2020-12-02 14:45:00|65606.1|65586.1|65605.9|65585.9|65607.1|65592.2|65590.2|65574.7|808
1606920600000|2020-12-02 14:50:00|65606.4|65586.4|65593.7|65573.7|65617|65597.9|65580.6|65563.2|835
1606920900000|2020-12-02 14:55:00|65593.3|65573.3|65581.8|65561.8|65597.8|65581.6|65579.8|65560.3|749
1606921200000|2020-12-02 15:00:00|65581.9|65561.9|65562.8|65542.8|65581.9|65561.9|65550.8|65531.5|882
1606921500000|2020-12-02 15:05:00|65562.6|65542.6|65568.5|65558.5|65571.5|65558.9|65556.9|65541.7|779
1606921800000|2020-12-02 15:10:00|65568.4|65558.4|65571.6|65561.6|65573.2|65561.9|65552.3|65537.1|737
1606922100000|2020-12-02 15:15:00|65571.7|65561.7|65546.4|65536.4|65579.4|65564.8|65544.3|65524.3|814
1606922400000|2020-12-02 15:20:00|65553.3|65533.3|65567.1|65547.1|65567.2|65550.7|65543.7|65526.9|882
1606922700000|2020-12-02 15:25:00|65567.2|65547.2|65572.7|65562.7|65582.4|65567.6|65561.7|65545|803
1606923000000|2020-12-02 15:30:00|65578.1|65558.1|65526.5|65516.5|65578.9|65563.8|65524|65508.8|909
1606923300000|2020-12-02 15:35:00|65526.6|65516.6|65535.5|65525.5|65544.7|65529.1|65524.8|65510.5|624
1606923600000|2020-12-02 15:40:00|65536|65526|65531|65511|65538.9|65526|65520.1|65505|774
1606923900000|2020-12-02 15:45:00|65531.6|65511.6|65521.9|65511.9|65537.6|65525|65517.1|65505.3|741
1606924200000|2020-12-02 15:50:00|65521.7|65511.7|65523|65513|65541.8|65525.9|65520.9|65506.5|838
1606924500000|2020-12-02 15:55:00|65522.8|65512.8|65536|65526|65537.4|65526.3|65522.2|65507.5|870
1606924800000|2020-12-02 16:00:00|65535.4|65525.4|65517.6|65507.6|65540.1|65530.1|65515.7|65500.9|805
1606925100000|2020-12-02 16:05:00|65522.6|65502.6|65528.1|65518.1|65537.2|65522.8|65514.9|65500.5|614
1606925400000|2020-12-02 16:10:00|65527.9|65517.9|65523|65513|65529.3|65519.3|65520.7|65510.7|585
1606925700000|2020-12-02 16:15:00|65522.9|65512.9|65521.5|65511.5|65535.5|65522.3|65520.3|65510.3|648
1606926000000|2020-12-02 16:20:00|65521.4|65511.4|65521.7|65511.7|65529|65514.1|65517.2|65505.8|566
1606926300000|2020-12-02 16:25:00|65521.6|65511.6|65503|65493|65525.7|65515.7|65502.3|65492.3|507
1606926600000|2020-12-02 16:30:00|65502.9|65492.9|65493.9|65483.9|65513.5|65498.1|65493.2|65483.2|633
1606926900000|2020-12-02 16:35:00|65493.8|65483.8|65486.2|65476.2|65493.8|65483.8|65474.5|65462.1|751
1606927200000|2020-12-02 16:40:00|65485.8|65475.8|65480.5|65470.5|65487.8|65477.8|65476.2|65466.2|585
1606927500000|2020-12-02 16:45:00|65480.6|65470.6|65465.4|65445.4|65492.6|65478.4|65459.3|65445.3|656
1606927800000|2020-12-02 16:50:00|65460.2|65450.2|65460.9|65450.9|65481.1|65467.6|65450.9|65436|655
1606928100000|2020-12-02 16:55:00|65466.2|65446.2|65466.1|65446.1|65468.4|65453.2|65454.9|65439|659
1606928400000|2020-12-02 17:00:00|65465.7|65445.7|65479.5|65459.5|65494.4|65474.7|65459.3|65444|727
1606928700000|2020-12-02 17:05:00|65479.6|65459.6|65459.4|65439.4|65479.8|65464.2|65453.6|65436.7|670
1606929000000|2020-12-02 17:10:00|65459.7|65439.7|65457.1|65437.1|65464.8|65448.7|65446.4|65431|584
1606929300000|2020-12-02 17:15:00|65457.6|65437.6|65456.3|65436.3|65462.6|65447.7|65448.6|65432.9|591
1606929600000|2020-12-02 17:20:00|65456.4|65436.4|65454.5|65434.5|65459.1|65442|65447.1|65431.5|485
1606929900000|2020-12-02 17:25:00|65454.6|65434.6|65449.2|65439.2|65458.8|65442.6|65447.1|65431.3|500
1606930200000|2020-12-02 17:30:00|65449.1|65439.1|65464.5|65454.5|65474.2|65459.2|65447.5|65432.6|596
1606930500000|2020-12-02 17:35:00|65464.6|65454.6|65459.9|65449.9|65473.9|65457.6|65452.6|65437.3|532
1606930800000|2020-12-02 17:40:00|65459.7|65449.7|65464.6|65444.6|65466.6|65451|65453.3|65434.3|545
1606931100000|2020-12-02 17:45:00|65464.1|65444.1|65473.3|65453.3|65474|65458.5|65457.3|65441.3|580
1606931400000|2020-12-02 17:50:00|65473.2|65453.2|65479.6|65459.6|65483.7|65468.4|65469.2|65452.9|547
1606931700000|2020-12-02 17:55:00|65479.5|65459.5|65483.2|65463.2|65487.6|65472.6|65472.1|65456.8|596
1606932000000|2020-12-02 18:00:00|65483.5|65463.5|65486.5|65466.5|65487.5|65472.1|65480.1|65462.3|526
1606932300000|2020-12-02 18:05:00|65486.9|65466.9|65484.3|65464.3|65487.1|65470.4|65478.8|65463.1|386
1606932600000|2020-12-02 18:10:00|65484.2|65464.2|65483.4|65463.4|65485.5|65470.4|65477|65461.2|403
1606932900000|2020-12-02 18:15:00|65483.5|65463.5|65469.9|65449.9|65485.1|65470.7|65466.4|65448.7|427
1606933200000|2020-12-02 18:20:00|65470|65450|65464.5|65454.5|65474.4|65458.3|65464.2|65448|457
1606933500000|2020-12-02 18:25:00|65464.4|65454.4|65466.1|65456.1|65471.4|65457.3|65463.1|65447.8|502
1606933800000|2020-12-02 18:30:00|65465.5|65455.5|65465.9|65455.9|65471.1|65456.3|65462.5|65448.5|368
1606934100000|2020-12-02 18:35:00|65465.8|65455.8|65464.2|65454.2|65471.1|65456.1|65464|65449|253
1606934400000|2020-12-02 18:40:00|65464.3|65454.3|65465|65455|65477.8|65463.3|65463.5|65449.8|404
1606934700000|2020-12-02 18:45:00|65465.1|65455.1|65470.3|65450.3|65472.2|65457.8|65458.8|65443.4|478
1606935000000|2020-12-02 18:50:00|65470.4|65450.4|65466.2|65456.2|65473.9|65459|65463.5|65448.2|389
1606935300000|2020-12-02 18:55:00|65466.1|65456.1|65471.2|65451.2|65473.9|65459.4|65462.4|65448.4|469
1606935600000|2020-12-02 19:00:00|65471|65451|65468.7|65458.7|65477.7|65462.2|65465.5|65450|455
1606935900000|2020-12-02 19:05:00|65468.6|65458.6|65479.7|65469.7|65486.6|65471.2|65467.6|65452.3|418
1606936200000|2020-12-02 19:10:00|65484.7|65464.7|65497.7|65487.7|65501.7|65488|65479.2|65463.7|450
1606936500000|2020-12-02 19:15:00|65497.3|65487.3|65477.7|65467.7|65504.8|65489.4|65477.1|65462.4|561
1606936800000|2020-12-02 19:20:00|65478|65468|65474.2|65464.2|65484.1|65468.8|65467.9|65452.9|516
1606937100000|2020-12-02 19:25:00|65474.1|65464.1|65473.4|65453.4|65487|65472.2|65472.7|65452.7|396
1606937400000|2020-12-02 19:30:00|65473.9|65453.9|65461|65451|65474.9|65459.3|65457.7|65442.3|490
1606937700000|2020-12-02 19:35:00|65460.7|65450.7|65472.4|65452.4|65474.2|65459.3|65460.7|65448.1|649
1606938000000|2020-12-02 19:40:00|65472.3|65452.3|65482.8|65462.8|65484|65468.9|65468.7|65452.1|500
1606938300000|2020-12-02 19:45:00|65482.9|65462.9|65482.2|65462.2|65483|65466.7|65476.3|65460.5|385
1606938600000|2020-12-02 19:50:00|65481.8|65461.8|65481.4|65461.4|65483.1|65463.1|65481.2|65461.2|297
1606938900000|2020-12-02 19:55:00|65481.3|65461.3|65474.7|65454.7|65482.2|65466.7|65473.7|65453.7|439
1606939200000|2020-12-02 20:00:00|65474.8|65454.8|65474.6|65454.6|65475.8|65455.8|65474.1|65454.1|276
1606939500000|2020-12-02 20:05:00|65474.4|65454.4|65474.1|65454.1|65474.7|65454.7|65473.2|65453.2|244
1606939800000|2020-12-02 20:10:00|65474.3|65454.3|65473.8|65453.8|65474.5|65454.5|65473.2|65453.2|218
1606940100000|2020-12-02 20:15:00|65473.7|65453.7|65474.3|65454.3|65476.2|65456.2|65473.5|65453.5|254
1606940400000|2020-12-02 20:20:00|65474|65454|65478.1|65458.1|65478.4|65458.4|65473.8|65453.8|367
1606940700000|2020-12-02 20:25:00|65477.9|65457.9|65479.1|65459.1|65481|65461|65477.9|65457.9|242
1606941000000|2020-12-02 20:30:00|65479.6|65459.6|65478.6|65458.6|65479.6|65459.6|65477.9|65457.9|206
1606941300000|2020-12-02 20:35:00|65478.8|65458.8|65472.6|65452.6|65479.9|65459.9|65467.6|65452.3|302
1606941600000|2020-12-02 20:40:00|65472.5|65452.5|65467.8|65447.8|65473.2|65457.7|65466.3|65447.1|307
1606941900000|2020-12-02 20:45:00|65467.7|65447.7|65466.7|65446.7|65468.9|65448.9|65466.3|65446.3|298
1606942200000|2020-12-02 20:50:00|65467.1|65447.1|65466.1|65446.1|65467.1|65447.1|65462.4|65442.4|344
1606942500000|2020-12-02 20:55:00|65465.8|65445.8|65458.2|65438.2|65469.4|65449.4|65455.2|65438.2|386
1606942800000|2020-12-02 21:00:00|65457.4|65437.4|65452.9|65432.9|65463.4|65443.4|65452.5|65432.5|419
1606943100000|2020-12-02 21:05:00|65452.8|65432.8|65452.6|65432.6|65453.9|65433.9|65447.2|65427.2|262
1606943400000|2020-12-02 21:10:00|65452.7|65432.7|65453.1|65433.1|65453.8|65433.8|65452|65432|191
1606943700000|2020-12-02 21:15:00|65453|65433|65449.2|65429.2|65453.4|65433.4|65448.5|65428.5|182
1606944000000|2020-12-02 21:20:00|65448.9|65428.9|65442.1|65422.1|65449.4|65429.4|65441.6|65421.6|289
1606944300000|2020-12-02 21:25:00|65442.3|65422.3|65434.9|65414.9|65443.8|65423.8|65431.3|65411.3|369
1606944600000|2020-12-02 21:30:00|65435.5|65415.5|65431.3|65411.3|65436.9|65416.9|65430.7|65410.7|318
1606944900000|2020-12-02 21:35:00|65431.9|65411.9|65431.4|65411.4|65433|65413|65429.9|65409.9|231
1606945200000|2020-12-02 21:40:00|65432.1|65412.1|65429.4|65409.4|65432.5|65412.5|65427.3|65407.3|243
1606945500000|2020-12-02 21:45:00|65430.5|65410.5|65427.2|65407.2|65431.1|65411.1|65425.2|65405.2|294
1606945800000|2020-12-02 21:50:00|65427|65407|65427.8|65407.8|65428.8|65408.8|65424|65404|279
1606946100000|2020-12-02 21:55:00|65427.7|65407.7|65471.3|65401.4|65482|65419.6|65419.4|65389.2|403
1606946400000|2020-12-02 22:00:00|65471.8|65396.6|65488.1|65407.7|65518.3|65428.5|65467.9|65392.2|211
1606946700000|2020-12-02 22:05:00|65504.6|65398.8|65485.3|65397.2|65519.4|65415.7|65475.4|65385.2|139
1606947000000|2020-12-02 22:10:00|65484.6|65394.3|65478.2|65413.5|65510.2|65423.1|65475.8|65392.6|129
1606947300000|2020-12-02 22:15:00|65481.2|65419.9|65487.7|65418.9|65498.2|65424.7|65475.7|65397.7|101
1606947600000|2020-12-02 22:20:00|65485.2|65415.2|65482.3|65411.1|65500.7|65424.1|65476.6|65403.4|118
1606947900000|2020-12-02 22:25:00|65480.9|65411.5|65489.3|65411|65514.7|65418.2|65474.3|65388.7|116
1606948200000|2020-12-02 22:30:00|65489.2|65414.7|65478.9|65406.3|65502.1|65420.2|65474.1|65402.4|242
1606948500000|2020-12-02 22:35:00|65479.6|65407.3|65484.4|65416.2|65488.4|65419.7|65471.7|65400.6|164
1606948800000|2020-12-02 22:40:00|65483.8|65417|65475.6|65412|65487.9|65423.7|65473.3|65395.2|134
1606949100000|2020-12-02 22:45:00|65475.3|65413.5|65478.4|65407.6|65497.7|65416|65473.3|65404.1|242
1606949400000|2020-12-02 22:50:00|65478.8|65408.4|65482.5|65410|65487.1|65417.7|65473.3|65403.6|212
1606949700000|2020-12-02 22:55:00|65476|65413.3|65476|65411.7|65487.5|65417.8|65472.8|65404.5|215
1606950000000|2020-12-02 23:00:00|65475.5|65412.1|65471.9|65414|65482.7|65420.6|65468.6|65406.8|369
1606950300000|2020-12-02 23:05:00|65473.6|65416.3|65475.1|65411.3|65481.7|65416.9|65466.9|65408.5|324
1606950600000|2020-12-02 23:10:00|65474.2|65411.5|65469.9|65411.7|65478.3|65418.9|65468.9|65408.5|307
1606950900000|2020-12-02 23:15:00|65471.1|65411.8|65438.7|65418.7|65474.4|65420|65436.1|65405.8|412
1606951200000|2020-12-02 23:20:00|65438.3|65418.3|65437.4|65417.4|65453.3|65422.7|65435.4|65410.8|368
1606951500000|2020-12-02 23:25:00|65437.3|65417.3|65439|65419|65444.4|65419.3|65428.4|65408.4|289
1606951800000|2020-12-02 23:30:00|65435.2|65415.2|65430.4|65410.4|65437.2|65417.2|65429.6|65409.6|195
1606952100000|2020-12-02 23:35:00|65430.5|65410.5|65432.6|65412.6|65435.4|65415.4|65429.1|65409.1|191
1606952400000|2020-12-02 23:40:00|65431.3|65411.3|65437.7|65417.7|65439.7|65419.7|65431.3|65411.3|243
1606952700000|2020-12-02 23:45:00|65437.4|65417.4|65450.4|65430.4|65451.2|65431.2|65434.2|65414.2|385
1606953000000|2020-12-02 23:50:00|65450.1|65430.1|65450.8|65430.8|65453.9|65433.9|65449.1|65429.1|350
1606953300000|2020-12-02 23:55:00|65451.1|65431.1|65459.8|65439.8|65470.4|65450.4|65446.5|65426.5|364
1606953600000|2020-12-03 00:00:00|65459.1|65439.1|65456.3|65436.3|65461.1|65441.1|65453.9|65433.9|516
1606953900000|2020-12-03 00:05:00|65456|65436|65465|65445|65474.8|65454.8|65454.7|65434.7|500
1606954200000|2020-12-03 00:10:00|65465.1|65445.1|65473.5|65453.5|65475.7|65455.7|65463.9|65444.5|383
1606954500000|2020-12-03 00:15:00|65473.4|65453.4|65475.1|65455.1|65480.8|65460.8|65471.6|65451.6|349
1606954800000|2020-12-03 00:20:00|65475|65455|65474.8|65454.8|65475.7|65460.2|65469.8|65451.4|349
1606955100000|2020-12-03 00:25:00|65474.9|65454.9|65475.8|65455.8|65476.4|65456.4|65471.2|65451.2|261
1606955400000|2020-12-03 00:30:00|65475.6|65455.6|65489.1|65469.1|65496.7|65476.7|65474.3|65454.3|390
1606955700000|2020-12-03 00:35:00|65489|65469|65485.4|65465.4|65495|65475.7|65483.3|65463.3|406
1606956000000|2020-12-03 00:40:00|65483.9|65463.9|65492.9|65482.9|65502.3|65482.9|65483.9|65463.9|440
1606956300000|2020-12-03 00:45:00|65497.9|65477.9|65493.7|65473.7|65497.9|65477.9|65492.4|65472.4|366
1606956600000|2020-12-03 00:50:00|65493.6|65473.6|65491.6|65471.6|65498.2|65478.2|65490.9|65470.9|324
1606956900000|2020-12-03 00:55:00|65491.5|65471.5|65499.2|65479.2|65500.2|65480.2|65491.5|65471.5|384
1606957200000|2020-12-03 01:00:00|65498.6|65478.6|65490.2|65470.2|65502.5|65482.5|65489.1|65469.1|644
1606957500000|2020-12-03 01:05:00|65491.3|65471.3|65472.2|65452.2|65494.3|65474.3|65464|65448.3|644
1606957800000|2020-12-03 01:10:00|65472.3|65452.3|65475.6|65455.6|65487.7|65467.7|65465.9|65448.9|552
1606958100000|2020-12-03 01:15:00|65475.4|65455.4|65463.4|65443.4|65479.7|65459.7|65458|65442.6|601
1606958400000|2020-12-03 01:20:00|65463.6|65443.6|65465|65445|65466.7|65451.2|65450.4|65435.6|554
1606958700000|2020-12-03 01:25:00|65465.2|65445.2|65459.8|65439.8|65467.2|65452|65445.5|65430.9|667
1606959000000|2020-12-03 01:30:00|65454.4|65444.4|65489|65479|65492.8|65479.3|65448.8|65434.2|788
1606959300000|2020-12-03 01:35:00|65488.7|65478.7|65477.3|65467.3|65502.8|65487.7|65477.2|65466.5|705
1606959600000|2020-12-03 01:40:00|65477.7|65467.7|65458.1|65438.1|65483.2|65468.1|65451|65435.5|697
1606959900000|2020-12-03 01:45:00|65457.4|65437.4|65435.9|65425.9|65460.7|65446.4|65434.5|65420.6|724
1606960200000|2020-12-03 01:50:00|65436|65426|65449.9|65439.9|65457.3|65447.3|65428.6|65414.6|779
1606960500000|2020-12-03 01:55:00|65450.8|65440.8|65461.6|65451.6|65468.6|65454.4|65449.4|65435.7|727
1606960800000|2020-12-03 02:00:00|65461.5|65451.5|65465.6|65455.6|65481.8|65468.3|65461.5|65448.6|679
1606961100000|2020-12-03 02:05:00|65465.8|65455.8|65468.1|65458.1|65486.5|65471.4|65461.4|65451.4|740
1606961400000|2020-12-03 02:10:00|65468|65458|65472|65462|65478.5|65463.4|65443.9|65432.2|736
1606961700000|2020-12-03 02:15:00|65471.9|65461.9|65493.6|65483.6|65497.4|65487.4|65471.2|65458.8|645
1606962000000|2020-12-03 02:20:00|65493.5|65483.5|65493.7|65483.7|65509.5|65498.2|65490.3|65480.3|677
1606962300000|2020-12-03 02:25:00|65493.3|65483.3|65514.1|65504.1|65530.4|65514.7|65491.4|65481.4|673
1606962600000|2020-12-03 02:30:00|65514.3|65504.3|65514|65504|65525.5|65510.9|65508.6|65496.9|647
1606962900000|2020-12-03 02:35:00|65514.1|65504.1|65496.8|65486.8|65515.9|65505.9|65494.2|65483.2|621
1606963200000|2020-12-03 02:40:00|65496.7|65486.7|65500.3|65490.3|65513.3|65498.2|65488.7|65473.3|719
1606963500000|2020-12-03 02:45:00|65500.2|65490.2|65495.8|65485.8|65504.3|65493.5|65490.9|65479.1|605
1606963800000|2020-12-03 02:50:00|65495.7|65485.7|65494.9|65484.9|65512.7|65501.8|65494.1|65484.1|577
1606964100000|2020-12-03 02:55:00|65494.8|65484.8|65499.8|65489.8|65503.2|65490.3|65489.7|65476.3|541
1606964400000|2020-12-03 03:00:00|65499.7|65489.7|65491.3|65481.3|65512|65497.8|65487.9|65477.9|591
1606964700000|2020-12-03 03:05:00|65491.2|65481.2|65485.7|65475.7|65497.1|65484.3|65485.5|65475.5|533
1606965000000|2020-12-03 03:10:00|65485.3|65475.3|65471.1|65461.1|65493.9|65478.7|65471.1|65459|617
1606965300000|2020-12-03 03:15:00|65471.2|65461.2|65475.6|65465.6|65481.1|65466.5|65465.8|65455.8|653
1606965600000|2020-12-03 03:20:00|65475.5|65465.5|65487.6|65477.6|65491.3|65479.4|65474.4|65464.4|616
1606965900000|2020-12-03 03:25:00|65487.8|65477.8|65492.2|65482.2|65497.8|65483|65483.1|65467.9|545
1606966200000|2020-12-03 03:30:00|65492.1|65482.1|65487.4|65477.4|65494.8|65484.8|65483.3|65470.6|395
1606966500000|2020-12-03 03:35:00|65487.3|65477.3|65492|65482|65496|65486|65487.1|65473.1|353
1606966800000|2020-12-03 03:40:00|65492.2|65482.2|65480.3|65470.3|65494.2|65484.2|65475.3|65465.3|493
1606967100000|2020-12-03 03:45:00|65480.1|65470.1|65478.7|65468.7|65485.3|65472.5|65473.4|65462.3|435
1606967400000|2020-12-03 03:50:00|65478.8|65468.8|65480.8|65470.8|65482.8|65472.6|65470.5|65458.9|405
1606967700000|2020-12-03 03:55:00|65481|65471|65480.5|65470.5|65483.7|65473.7|65474.1|65462.7|431
1606968000000|2020-12-03 04:00:00|65480.4|65470.4|65481|65471|65487|65474.8|65470.9|65460.9|433
1606968300000|2020-12-03 04:05:00|65481.2|65471.2|65484.6|65474.6|65489.2|65476.1|65476.1|65465.9|309
1606968600000|2020-12-03 04:10:00|65484.3|65474.3|65484.4|65474.4|65490.2|65477.1|65482.6|65469.9|333
1606968900000|2020-12-03 04:15:00|65484.5|65474.5|65485.2|65475.2|65499.2|65485.2|65484.5|65470.6|417
1606969200000|2020-12-03 04:20:00|65485|65475|65495.2|65485.2|65497.3|65487.3|65485|65472.8|336
1606969500000|2020-12-03 04:25:00|65495.3|65485.3|65492|65482|65504|65490.1|65491.2|65476.7|469
1606969800000|2020-12-03 04:30:00|65492.1|65482.1|65491.6|65481.6|65499.2|65485.3|65489.7|65476.7|365
1606970100000|2020-12-03 04:35:00|65496.8|65476.8|65511.6|65501.6|65515.4|65502.7|65491.6|65476.6|455
1606970400000|2020-12-03 04:40:00|65511.5|65501.5|65500.3|65490.3|65513.9|65502.7|65496.1|65486.1|481
1606970700000|2020-12-03 04:45:00|65500.2|65490.2|65492.4|65482.4|65504.8|65490.2|65490.3|65475.7|430
1606971000000|2020-12-03 04:50:00|65492.3|65482.3|65483.3|65473.3|65502.3|65489.7|65481.7|65467.1|507
1606971300000|2020-12-03 04:55:00|65482.5|65472.5|65482.3|65472.3|65490.7|65477.4|65480.1|65466.7|459
1606971600000|2020-12-03 05:00:00|65482.2|65472.2|65479.8|65469.8|65490|65480|65476|65466|553
1606971900000|2020-12-03 05:05:00|65480|65470|65478.7|65468.7|65485.6|65471.5|65477|65463.3|389
1606972200000|2020-12-03 05:10:00|65478.8|65468.8|65479.4|65469.4|65484.2|65474.2|65473.5|65462.1|399
1606972500000|2020-12-03 05:15:00|65479.3|65469.3|65481.7|65471.7|65485.3|65475.3|65477.8|65463.1|487
1606972800000|2020-12-03 05:20:00|65481.5|65471.5|65491.3|65481.3|65498.8|65485.2|65479.3|65465.4|516
1606973100000|2020-12-03 05:25:00|65491.4|65481.4|65504|65494|65511.4|65501.4|65491.3|65477.6|529
1606973400000|2020-12-03 05:30:00|65503.9|65493.9|65520.9|65510.9|65520.9|65510.9|65503.1|65493.1|596
1606973700000|2020-12-03 05:35:00|65521.1|65511.1|65522.1|65512.1|65523.7|65513.7|65512.7|65502.7|522
1606974000000|2020-12-03 05:40:00|65522|65512|65522.2|65512.2|65532.1|65517.1|65517.1|65506.2|455
1606974300000|2020-12-03 05:45:00|65522.3|65512.3|65527.6|65517.6|65532.3|65522.3|65520.9|65510.9|440
1606974600000|2020-12-03 05:50:00|65527.7|65517.7|65516.5|65506.5|65531.6|65521.6|65515.7|65504.3|499
1606974900000|2020-12-03 05:55:00|65516.3|65506.3|65520.9|65510.9|65527.1|65514.1|65514.4|65501.6|580
1606975200000|2020-12-03 06:00:00|65520.7|65510.7|65521.3|65511.3|65527.7|65517.7|65517.3|65507.3|587
1606975500000|2020-12-03 06:05:00|65521.4|65511.4|65524.9|65514.9|65525.1|65515.1|65518.1|65508.1|547
1606975800000|2020-12-03 06:10:00|65525.1|65515.1|65520.5|65510.5|65536.1|65524.3|65516.9|65505.7|596
1606976100000|2020-12-03 06:15:00|65520.3|65510.3|65513.6|65503.6|65527.1|65515.8|65513.2|65503.2|589
1606976400000|2020-12-03 06:20:00|65513.5|65503.5|65519.8|65509.8|65520.5|65510.5|65508.1|65498.1|576
1606976700000|2020-12-03 06:25:00|65519.6|65509.6|65522.2|65512.2|65527.4|65517|65519.1|65507.4|550
1606977000000|2020-12-03 06:30:00|65522.1|65512.1|65526.7|65516.7|65530.2|65520.2|65521.6|65511.6|561
1606977300000|2020-12-03 06:35:00|65525.7|65515.7|65534.1|65524.1|65542.2|65532.2|65525.2|65513.8|595
1606977600000|2020-12-03 06:40:00|65534.3|65524.3|65530.9|65520.9|65540.4|65530.1|65530.9|65520|625
1606977900000|2020-12-03 06:45:00|65531.1|65521.1|65536|65526|65538.3|65528.3|65529|65519|485
1606978200000|2020-12-03 06:50:00|65535.9|65525.9|65523.7|65513.7|65539.9|65529.9|65523.2|65513.2|441
1606978500000|2020-12-03 06:55:00|65522|65512|65499.1|65489.1|65523.7|65513.7|65494.6|65484.6|813
1606978800000|2020-12-03 07:00:00|65499.6|65489.6|65460.6|65450.6|65509.1|65496.8|65460.6|65450.6|767
1606979100000|2020-12-03 07:05:00|65461.2|65451.2|65464.7|65454.7|65469.3|65456.7|65451.8|65441.8|721
1606979400000|2020-12-03 07:10:00|65464.8|65454.8|65467.9|65457.9|65471.1|65461.1|65457.9|65447.9|631
1606979700000|2020-12-03 07:15:00|65467.5|65457.5|65461.9|65451.9|65473.9|65463.9|65458.9|65447.6|687
1606980000000|2020-12-03 07:20:00|65462.1|65452.1|65481.4|65471.4|65487.5|65477.5|65459.6|65449.6|644
1606980300000|2020-12-03 07:25:00|65481.6|65471.6|65474.5|65464.5|65483.3|65473.3|65473.3|65458.8|638
1606980600000|2020-12-03 07:30:00|65474.6|65464.6|65478.2|65468.2|65482.2|65472.2|65472.9|65460.1|534
1606980900000|2020-12-03 07:35:00|65478.4|65468.4|65485.2|65475.2|65486.6|65476.6|65478.1|65468.1|484
1606981200000|2020-12-03 07:40:00|65485.1|65475.1|65479.9|65469.9|65489.7|65479.7|65479.5|65469.5|498
1606981500000|2020-12-03 07:45:00|65479.8|65469.8|65481.3|65471.3|65487.1|65477.1|65475.2|65464.8|637
1606981800000|2020-12-03 07:50:00|65481.1|65471.1|65498.7|65488.7|65500.2|65490.2|65478.9|65468.9|577
1606982100000|2020-12-03 07:55:00|65498.8|65488.8|65490.4|65480.4|65502.3|65492.3|65488.2|65478.2|617
1606982400000|2020-12-03 08:00:00|65490.9|65480.9|65499|65489|65501.5|65489.8|65476|65463.5|794
1606982700000|2020-12-03 08:05:00|65498.8|65488.8|65482.1|65472.1|65501.3|65491.3|65480.7|65469.8|784
1606983000000|2020-12-03 08:10:00|65481.9|65471.9|65488.2|65478.2|65493.8|65483.2|65477.8|65467.8|732
1606983300000|2020-12-03 08:15:00|65488.4|65478.4|65505.8|65495.8|65505.8|65495.8|65485.1|65475.1|726
1606983600000|2020-12-03 08:20:00|65503.7|65493.7|65506.8|65496.8|65526.2|65511.9|65500.1|65489.7|841
1606983900000|2020-12-03 08:25:00|65506.9|65496.9|65503.1|65493.1|65512|65502|65496.2|65482.4|678
1606984200000|2020-12-03 08:30:00|65503.2|65493.2|65493.5|65483.5|65515.6|65502|65493.2|65483.2|691
1606984500000|2020-12-03 08:35:00|65493.9|65483.9|65483.9|65473.9|65496|65486|65483.8|65473.8|600
1606984800000|2020-12-03 08:40:00|65484.3|65474.3|65506|65496|65510.5|65500.5|65484.1|65474.1|649
1606985100000|2020-12-03 08:45:00|65506.1|65496.1|65528.1|65518.1|65528.7|65518.7|65506.1|65496.1|663
1606985400000|2020-12-03 08:50:00|65527.7|65517.7|65506.3|65496.3|65528.2|65518.2|65501.6|65491.6|714
1606985700000|2020-12-03 08:55:00|65506.2|65496.2|65505|65495|65511.8|65501.8|65504.8|65490.7|620
1606986000000|2020-12-03 09:00:00|65505.1|65495.1|65513.5|65503.5|65518.3|65508.3|65501.7|65491.7|620
1606986300000|2020-12-03 09:05:00|65515.8|65505.8|65499.9|65489.9|65525.2|65515.2|65499.7|65489.7|742
1606986600000|2020-12-03 09:10:00|65500.1|65490.1|65494.8|65484.8|65506.1|65496.1|65491.9|65481.9|653
1606986900000|2020-12-03 09:15:00|65494.9|65484.9|65492.4|65482.4|65500.5|65490.5|65483.2|65473.2|646
1606987200000|2020-12-03 09:20:00|65492.3|65482.3|65505.7|65495.7|65510.1|65500.1|65489.6|65479.6|702
1606987500000|2020-12-03 09:25:00|65505.5|65495.5|65526.5|65516.5|65532|65516.9|65501.8|65491.8|649
1606987800000|2020-12-03 09:30:00|65526.6|65516.6|65529|65519|65533.8|65523.8|65521|65511|723
1606988100000|2020-12-03 09:35:00|65529.1|65519.1|65517.2|65507.2|65535.1|65525.1|65517.2|65505.1|670
1606988400000|2020-12-03 09:40:00|65517.5|65507.5|65535.1|65525.1|65544.8|65529.5|65514.9|65504.9|743
1606988700000|2020-12-03 09:45:00|65535|65525|65515.8|65505.8|65538.6|65525.4|65513|65498.9|806
1606989000000|2020-12-03 09:50:00|65515.9|65505.9|65507.5|65487.5|65522.1|65507.2|65502.3|65487.1|728
1606989300000|2020-12-03 09:55:00|65507.6|65487.6|65469.5|65459.5|65507.6|65492.7|65457.2|65439.9|861
1606989600000|2020-12-03 10:00:00|65469.3|65459.3|65475|65455|65479.7|65464.7|65448.2|65432.4|789
1606989900000|2020-12-03 10:05:00|65475.1|65455.1|65468.4|65458.4|65479.8|65464.7|65457.3|65447|676
1606990200000|2020-12-03 10:10:00|65468.1|65458.1|65480.9|65460.9|65483.2|65464.6|65466.3|65452.6|503
1606990500000|2020-12-03 10:15:00|65481.1|65461.1|65489.9|65479.9|65494.6|65481|65479.2|65461.1|552
1606990800000|2020-12-03 10:20:00|65489.7|65479.7|65501.8|65481.8|65501.9|65484.6|65481.9|65467.7|448
1606991100000|2020-12-03 10:25:00|65501.5|65481.5|65512.9|65492.9|65517.6|65502.9|65497.9|65481.5|620
1606991400000|2020-12-03 10:30:00|65512.8|65492.8|65512.4|65492.4|65516.5|65501.5|65499.5|65484.4|616
1606991700000|2020-12-03 10:35:00|65512.5|65492.5|65511.1|65491.1|65513.1|65498.8|65504.7|65487.5|562
1606992000000|2020-12-03 10:40:00|65511|65491|65488.9|65478.9|65511.1|65494.9|65486.3|65473|556
1606992300000|2020-12-03 10:45:00|65488.8|65478.8|65483.9|65473.9|65495.4|65480.8|65483.8|65470.1|470
1606992600000|2020-12-03 10:50:00|65483.8|65473.8|65477.5|65457.5|65489.1|65474.2|65471.8|65454.6|508
1606992900000|2020-12-03 10:55:00|65477.3|65457.3|65470.8|65460.8|65480.2|65468.2|65465.8|65454.1|580
1606993200000|2020-12-03 11:00:00|65470.5|65460.5|65448.5|65428.5|65471.4|65461.4|65444|65427|643
1606993500000|2020-12-03 11:05:00|65447.8|65427.8|65434.9|65424.9|65452|65436.2|65434.5|65416.7|603
1606993800000|2020-12-03 11:10:00|65439.6|65419.6|65447.4|65437.4|65454.9|65442.7|65433.5|65419.6|539
1606994100000|2020-12-03 11:15:00|65447.3|65437.3|65444.8|65434.8|65457.7|65442.6|65444.6|65430.5|554
1606994400000|2020-12-03 11:20:00|65444.7|65434.7|65423.8|65413.8|65444.8|65434.8|65418.5|65402|757
1606994700000|2020-12-03 11:25:00|65423.9|65413.9|65412.9|65392.9|65434.3|65418.5|65404.8|65391|614
1606995000000|2020-12-03 11:30:00|65408.5|65398.5|65408.9|65388.9|65418.1|65403.2|65401|65385.9|566
1606995300000|2020-12-03 11:35:00|65403.7|65393.7|65406.8|65396.8|65411.5|65397|65396.9|65381.9|493
1606995600000|2020-12-03 11:40:00|65411.8|65391.8|65398.2|65388.2|65412|65397.7|65396.9|65382.5|515
1606995900000|2020-12-03 11:45:00|65398.3|65388.3|65394.7|65384.7|65408.8|65394.6|65393.3|65378.4|525
1606996200000|2020-12-03 11:50:00|65394.6|65384.6|65392|65382|65402.9|65391.8|65389.5|65377.5|524
1606996500000|2020-12-03 11:55:00|65391.8|65381.8|65401.5|65381.5|65404.6|65389.3|65384.1|65369.6|631
1606996800000|2020-12-03 12:00:00|65396.1|65386.1|65394.4|65384.4|65414.6|65399.9|65393.9|65380.2|795
1606997100000|2020-12-03 12:05:00|65394.5|65384.5|65393|65373|65409.4|65395.3|65386|65371.2|714
1606997400000|2020-12-03 12:10:00|65392.6|65372.6|65395.5|65385.5|65402.5|65386.9|65386.1|65371.4|699
1606997700000|2020-12-03 12:15:00|65395.4|65385.4|65381|65361|65406.7|65393.8|65380.7|65360.7|670
1606998000000|2020-12-03 12:20:00|65381.1|65361.1|65369.6|65359.6|65381.9|65364.9|65365.9|65346.3|720
1606998300000|2020-12-03 12:25:00|65369.9|65359.9|65369.2|65359.2|65379|65364.2|65364.9|65349.8|744
1606998600000|2020-12-03 12:30:00|65369.1|65359.1|65351.6|65331.6|65376.4|65360.7|65348.2|65328.2|740
1606998900000|2020-12-03 12:35:00|65351.5|65331.5|65356.5|65336.5|65373.1|65359.1|65344.2|65329.1|804
1606999200000|2020-12-03 12:40:00|65355.4|65335.4|65330.4|65310.4|65358.2|65342.9|65325.9|65306.3|813
1606999500000|2020-12-03 12:45:00|65330.5|65310.5|65326|65316|65333.6|65318|65317.8|65302.9|725
1606999800000|2020-12-03 12:50:00|65326.1|65316.1|65324.8|65314.8|65332.5|65317.7|65322|65306.1|669
1607000100000|2020-12-03 12:55:00|65325|65315|65330.2|65310.2|65342.3|65325.2|65311.4|65295.1|816
1607000400000|2020-12-03 13:00:00|65330.1|65310.1|65354.8|65334.8|65357.2|65344.2|65328.9|65310.1|781
1607000700000|2020-12-03 13:05:00|65354.7|65334.7|65340.7|65330.7|65359.5|65344|65338.4|65324.1|720
1607001000000|2020-12-03 13:10:00|65340.9|65330.9|65344.2|65334.2|65353.9|65339|65335.3|65322|652
1607001300000|2020-12-03 13:15:00|65349.3|65329.3|65329.8|65319.8|65351.7|65336.6|65327|65310.7|620
1607001600000|2020-12-03 13:20:00|65329.9|65319.9|65334.5|65324.5|65342|65326.6|65319.1|65303.7|677
1607001900000|2020-12-03 13:25:00|65334.7|65324.7|65344.7|65324.7|65344.7|65328.7|65327.3|65313.3|601
1607002200000|2020-12-03 13:30:00|65344.8|65324.8|65336.1|65326.1|65362.9|65346.3|65330.3|65314.2|760
1607002500000|2020-12-03 13:35:00|65336.2|65326.2|65341.1|65331.1|65354.2|65339.4|65334.9|65320.3|728
1607002800000|2020-12-03 13:40:00|65341.3|65331.3|65335.7|65325.7|65352.3|65337.6|65330.7|65317.3|731
1607003100000|2020-12-03 13:45:00|65335.6|65325.6|65336.8|65326.8|65344.8|65331.1|65331.6|65317.9|738
1607003400000|2020-12-03 13:50:00|65336.9|65326.9|65340.9|65330.9|65352.4|65337.1|65335|65320.5|733
1607003700000|2020-12-03 13:55:00|65341.3|65331.3|65340.5|65330.5|65357|65340.9|65334.7|65320.6|686
1607004000000|2020-12-03 14:00:00|65341|65331|65332.4|65312.4|65353.9|65338.9|65325.8|65310.9|789
1607004300000|2020-12-03 14:05:00|65332.3|65312.3|65313.2|65303.2|65332.4|65316.1|65310.5|65296.8|717
1607004600000|2020-12-03 14:10:00|65313.5|65303.5|65310.8|65300.8|65324.6|65310.8|65310.6|65297.6|638
1607004900000|2020-12-03 14:15:00|65311|65301|65312.5|65302.5|65318.7|65306.7|65309.1|65294.6|713
1607005200000|2020-12-03 14:20:00|65312.4|65302.4|65311.5|65301.5|65324.7|65309.7|65309|65295.5|648
1607005500000|2020-12-03 14:25:00|65311.7|65301.7|65295.5|65285.5|65316.3|65302.5|65291.5|65276.5|697
1607005800000|2020-12-03 14:30:00|65295.7|65285.7|65343.8|65333.8|65351.3|65335.3|65294.3|65279|889
1607006100000|2020-12-03 14:35:00|65343.2|65333.2|65371|65351|65372.5|65354.4|65337.5|65320.2|889
1607006400000|2020-12-03 14:40:00|65371.1|65351.1|65333.9|65323.9|65376.4|65361.3|65330.3|65318.5|851
1607006700000|2020-12-03 14:45:00|65334.1|65324.1|65313.3|65303.3|65343.5|65333.5|65309.5|65296.8|845
1607007000000|2020-12-03 14:50:00|65313.5|65303.5|65313.8|65303.8|65318.6|65308.1|65296.7|65285.6|819
1607007300000|2020-12-03 14:55:00|65313.7|65303.7|65322.4|65302.4|65332.2|65319.2|65313.6|65300.4|735
1607007600000|2020-12-03 15:00:00|65322.5|65302.5|65275.2|65265.2|65322.5|65303.6|65267.8|65248.8|935
1607007900000|2020-12-03 15:05:00|65275.4|65265.4|65282.5|65272.5|65289.8|65274.5|65267.8|65253.4|867
1607008200000|2020-12-03 15:10:00|65282|65272|65265.2|65255.2|65288.6|65276.2|65258.8|65245|789
1607008500000|2020-12-03 15:15:00|65265|65255|65270.2|65260.2|65274.5|65261.1|65259.8|65244.8|782
1607008800000|2020-12-03 15:20:00|65270|65260|65294.3|65284.3|65294.5|65284.5|65268.7|65258.7|657
1607009100000|2020-12-03 15:25:00|65294.2|65284.2|65303.8|65293.8|65308.3|65298.3|65287.4|65275.2|697
1607009400000|2020-12-03 15:30:00|65303.5|65293.5|65290.7|65280.7|65307.2|65294.8|65286.1|65274.3|734
1607009700000|2020-12-03 15:35:00|65290.5|65280.5|65260.2|65250.2|65295.7|65285.7|65259.6|65246.2|707
1607010000000|2020-12-03 15:40:00|65260.1|65250.1|65271.6|65261.6|65279.9|65264.2|65259.3|65245.3|758
1607010300000|2020-12-03 15:45:00|65271.5|65261.5|65294.8|65284.8|65299|65286.3|65265.7|65252.1|733
1607010600000|2020-12-03 15:50:00|65294.9|65284.9|65289.3|65279.3|65295.1|65285.1|65278.6|65268.6|684
1607010900000|2020-12-03 15:55:00|65289.1|65279.1|65365.3|65355.3|65372.3|65358|65289|65279|1044
1607011200000|2020-12-03 16:00:00|65365.5|65355.5|65361.6|65351.6|65369.8|65357.8|65338.8|65322.6|922
1607011500000|2020-12-03 16:05:00|65361.5|65351.5|65375|65365|65387.3|65371.4|65361.5|65348.6|874
1607011800000|2020-12-03 16:10:00|65375.1|65365.1|65363.4|65353.4|65401.7|65384.7|65363.3|65349.7|781
1607012100000|2020-12-03 16:15:00|65364.2|65354.2|65363.8|65353.8|65375.2|65360.6|65355|65340.2|788
1607012400000|2020-12-03 16:20:00|65364|65354|65344.1|65334.1|65375.1|65360.6|65342.8|65332.8|745
1607012700000|2020-12-03 16:25:00|65343.7|65333.7|65337.1|65327.1|65352.7|65337.5|65331.2|65316.5|776
1607013000000|2020-12-03 16:30:00|65342.3|65322.3|65313.5|65303.5|65342.3|65327.9|65310.1|65294.9|723
1607013300000|2020-12-03 16:35:00|65313.3|65303.3|65329.9|65319.9|65335.6|65319.9|65312.8|65298.2|742
1607013600000|2020-12-03 16:40:00|65329.8|65319.8|65341.3|65321.3|65343.7|65328|65322.8|65306.5|747
1607013900000|2020-12-03 16:45:00|65341.2|65321.2|65334.6|65314.6|65342.7|65326.8|65327.8|65312.6|604
1607014200000|2020-12-03 16:50:00|65334.7|65314.7|65335.3|65325.3|65339.4|65325.4|65327.5|65312.5|683
1607014500000|2020-12-03 16:55:00|65335.6|65325.6|65323.2|65313.2|65335.6|65325.6|65317.3|65305.2|629
1607014800000|2020-12-03 17:00:00|65323.3|65313.3|65331.9|65321.9|65344.6|65330.1|65321.2|65306.7|770
1607015100000|2020-12-03 17:05:00|65331.8|65321.8|65356.4|65336.4|65357|65341.9|65330.9|65316|744
1607015400000|2020-12-03 17:10:00|65356.3|65336.3|65360.6|65350.6|65371|65356.2|65347.3|65332.7|621
1607015700000|2020-12-03 17:15:00|65359.5|65349.5|65346.5|65336.5|65365.8|65351.1|65340.2|65325.9|768
1607016000000|2020-12-03 17:20:00|65346.3|65336.3|65337.1|65327.1|65353|65339.8|65335.6|65321.1|550
1607016300000|2020-12-03 17:25:00|65337.2|65327.2|65336.8|65326.8|65344.7|65330.2|65332.7|65318.6|636
1607016600000|2020-12-03 17:30:00|65337.3|65327.3|65329.8|65319.8|65344|65329.1|65325.1|65310|644
1607016900000|2020-12-03 17:35:00|65329.5|65319.5|65334|65324|65337.7|65324.4|65322.8|65308.4|618
1607017200000|2020-12-03 17:40:00|65333.9|65323.9|65328|65318|65338.5|65326.5|65326.6|65314.3|554
1607017500000|2020-12-03 17:45:00|65327.9|65317.9|65331.4|65321.4|65342|65328.2|65325.9|65315.1|577
1607017800000|2020-12-03 17:50:00|65331.3|65321.3|65333.5|65323.5|65338.6|65328.6|65331.3|65321.3|416
1607018100000|2020-12-03 17:55:00|65333.4|65323.4|65337.1|65317.1|65341.5|65328.5|65332.1|65316.8|433
1607018400000|2020-12-03 18:00:00|65332.3|65322.3|65330.7|65320.7|65339.9|65325.3|65328.7|65315.8|488
1607018700000|2020-12-03 18:05:00|65330.8|65320.8|65327.7|65317.7|65333.5|65321.9|65323.7|65309.1|444
1607019000000|2020-12-03 18:10:00|65327.6|65317.6|65330.3|65320.3|65340.8|65326.1|65327|65314.3|487
1607019300000|2020-12-03 18:15:00|65329.7|65319.7|65337.3|65327.3|65341.3|65329.5|65321|65305.9|524
1607019600000|2020-12-03 18:20:00|65336.9|65326.9|65340.4|65330.4|65353.9|65340.6|65336.1|65321.3|555
1607019900000|2020-12-03 18:25:00|65340.2|65330.2|65341.6|65331.6|65351.3|65336.8|65335.7|65322.5|529
1607020200000|2020-12-03 18:30:00|65341.5|65331.5|65342.7|65332.7|65349.3|65335.3|65337|65325.2|356
1607020500000|2020-12-03 18:35:00|65342.9|65332.9|65338.6|65328.6|65351.2|65335.9|65336|65322.9|405
1607020800000|2020-12-03 18:40:00|65338.5|65328.5|65338.4|65328.4|65345.7|65330.8|65336.6|65323.6|365
1607021100000|2020-12-03 18:45:00|65338.5|65328.5|65346.2|65336.2|65346.4|65336.4|65334.7|65320.7|497
1607021400000|2020-12-03 18:50:00|65345.9|65335.9|65350.9|65340.9|65359|65344.4|65343.9|65329.3|568
1607021700000|2020-12-03 18:55:00|65352.5|65342.5|65353.3|65333.3|65360|65347.2|65345.6|65333.2|592
1607022000000|2020-12-03 19:00:00|65353.4|65333.4|65330.8|65320.8|65353.7|65337.5|65328|65313.3|568
1607022300000|2020-12-03 19:05:00|65331.3|65321.3|65331.8|65311.8|65339|65323.2|65323.5|65308.9|501
1607022600000|2020-12-03 19:10:00|65331.9|65311.9|65329.3|65319.3|65334.4|65319.7|65323|65308.7|493
1607022900000|2020-12-03 19:15:00|65329.4|65319.4|65333.8|65313.8|65337|65321.9|65324.7|65309.4|442
1607023200000|2020-12-03 19:20:00|65333.7|65313.7|65337.4|65317.4|65338.3|65323.4|65329.8|65313.7|383
1607023500000|2020-12-03 19:25:00|65337.3|65317.3|65332.8|65322.8|65340.6|65325.6|65331.4|65316.3|373
1607023800000|2020-12-03 19:30:00|65332.6|65322.6|65332.8|65322.8|65338.5|65323.9|65329.1|65315.2|383
1607024100000|2020-12-03 19:35:00|65332.9|65322.9|65335.3|65315.3|65339.9|65325.4|65330.2|65315|370
1607024400000|2020-12-03 19:40:00|65335.2|65315.2|65335.3|65325.3|65337.9|65325.3|65328.7|65314.3|385
1607024700000|2020-12-03 19:45:00|65335.1|65325.1|65351.4|65331.4|65351.4|65336.4|65334.9|65321.5|375
1607025000000|2020-12-03 19:50:00|65351.2|65331.2|65349.2|65329.2|65351.4|65336.3|65343|65327.5|330
1607025300000|2020-12-03 19:55:00|65349.1|65329.1|65336|65316|65351.4|65336.8|65330|65314.9|416
1607025600000|2020-12-03 20:00:00|65336.1|65316.1|65334.1|65314.1|65339.3|65319.3|65332.7|65312.7|381
1607025900000|2020-12-03 20:05:00|65334|65314|65332.2|65312.2|65334.8|65318.3|65326.3|65311.2|320
1607026200000|2020-12-03 20:10:00|65332.1|65312.1|65330.8|65310.8|65333.7|65313.7|65328.7|65308.7|400
1607026500000|2020-12-03 20:15:00|65330.7|65310.7|65330.3|65310.3|65334.2|65318|65327.8|65310.2|310
1607026800000|2020-12-03 20:20:00|65330.4|65310.4|65317.7|65297.7|65331.9|65314.9|65316.3|65296.3|326
1607027100000|2020-12-03 20:25:00|65317.8|65297.8|65319.7|65299.7|65320.4|65300.4|65317.5|65297.5|343
1607027400000|2020-12-03 20:30:00|65319.5|65299.5|65319.7|65299.7|65322.2|65302.2|65318.3|65298.3|367
1607027700000|2020-12-03 20:35:00|65319.6|65299.6|65330.1|65310.1|65330.9|65310.9|65316.1|65298.3|390
1607028000000|2020-12-03 20:40:00|65330|65310|65356.3|65336.3|65373|65353|65330|65310|728
1607028300000|2020-12-03 20:45:00|65356.2|65336.2|65339.3|65319.3|65358.1|65338.1|65339.3|65319.3|512
1607028600000|2020-12-03 20:50:00|65339.7|65319.7|65343.9|65323.9|65346.9|65326.9|65339.6|65319.6|635
1607028900000|2020-12-03 20:55:00|65344|65324|65345|65325|65352.3|65332.3|65334|65318.3|599
1607029200000|2020-12-03 21:00:00|65345.1|65325.1|65344.8|65324.8|65349.2|65329.2|65342.4|65322.4|353
1607029500000|2020-12-03 21:05:00|65344.7|65324.7|65351.7|65331.7|65352.5|65336.3|65344.2|65324.2|294
1607029800000|2020-12-03 21:10:00|65350.9|65330.9|65351|65331|65353.7|65333.7|65346.4|65326.4|337
1607030100000|2020-12-03 21:15:00|65350.9|65330.9|65345.2|65325.2|65351.9|65331.9|65340.7|65320.7|386
1607030400000|2020-12-03 21:20:00|65345|65325|65346.4|65326.4|65346.5|65326.5|65342.7|65322.7|256
1607030700000|2020-12-03 21:25:00|65346.2|65326.2|65359.7|65339.7|65362.7|65342.7|65346.2|65326.2|330
1607031000000|2020-12-03 21:30:00|65359.5|65339.5|65360.5|65340.5|65364.2|65344.2|65358.2|65338.2|253
1607031300000|2020-12-03 21:35:00|65360.2|65340.2|65361.8|65341.8|65362.8|65342.8|65359.1|65339.1|190
1607031600000|2020-12-03 21:40:00|65362.4|65342.4|65362.7|65342.7|65363.7|65343.7|65359.4|65339.4|216
1607031900000|2020-12-03 21:45:00|65362.8|65342.8|65363.4|65343.4|65369.1|65349.1|65361.6|65341.6|202
1607032200000|2020-12-03 21:50:00|65365|65345|65370.7|65350.7|65375.3|65355.3|65363.4|65343.4|241
1607032500000|2020-12-03 21:55:00|65370.3|65350.3|65368.3|65348.3|65385|65356|65366.2|65332.2|251
1607032800000|2020-12-03 22:00:00|65380.3|65343.7|65382|65290.2|65392.5|65343.7|65366.2|65284|45
1607033100000|2020-12-03 22:05:00|65407.6|65281.6|65372.7|65290|65420.4|65301.5|65370.8|65269.8|122
1607033400000|2020-12-03 22:10:00|65378.4|65281.4|65375.1|65292.9|65399.3|65309|65365.1|65281.4|153
1607033700000|2020-12-03 22:15:00|65390.3|65279.8|65384.4|65290.8|65399.1|65310.8|65370.3|65275|112
1607034000000|2020-12-03 22:20:00|65383|65293.2|65372.8|65291.3|65393.9|65310.8|65372|65271.9|116
1607034300000|2020-12-03 22:25:00|65368.6|65297.1|65376.2|65300.8|65403.5|65315.8|65368.1|65272|128
1607034600000|2020-12-03 22:30:00|65374.6|65289.9|65373.8|65311.5|65383.4|65319.6|65365.7|65289.9|160
1607034900000|2020-12-03 22:35:00|65375.5|65307.6|65374.8|65322.3|65382.8|65325|65371.2|65301.5|149
1607035200000|2020-12-03 22:40:00|65374.7|65326.3|65377.2|65313.3|65387.7|65332.7|65360.5|65308|162
1607035500000|2020-12-03 22:45:00|65378.2|65312.5|65371.7|65302.1|65379.9|65313.4|65362.5|65301.2|162
1607035800000|2020-12-03 22:50:00|65371.9|65303.7|65377|65305.4|65381.5|65314.8|65366.4|65301.7|142
1607036100000|2020-12-03 22:55:00|65376.3|65307.6|65377.1|65307.4|65386.4|65316|65372.7|65302.5|130
1607036400000|2020-12-03 23:00:00|65375.7|65310.1|65367|65323|65380.7|65328|65362.4|65301.6|390
1607036700000|2020-12-03 23:05:00|65366.1|65324.6|65367.2|65325.6|65372.4|65329.3|65362.6|65316.2|348
1607037000000|2020-12-03 23:10:00|65367.3|65322.1|65364.1|65328.6|65372.7|65328.6|65362.9|65320.4|135
1607037300000|2020-12-03 23:15:00|65363.9|65328.5|65363.3|65328.5|65367.8|65329.9|65362|65322.2|127
1607037600000|2020-12-03 23:20:00|65363.1|65327.6|65362.5|65325.5|65365.7|65333.8|65352.6|65317.1|172
1607037900000|2020-12-03 23:25:00|65362.6|65324.5|65360.4|65325.9|65364.7|65334.7|65351|65322.4|171
1607038200000|2020-12-03 23:30:00|65359.5|65326.7|65362|65326.4|65366.4|65337|65350.5|65321.1|247
1607038500000|2020-12-03 23:35:00|65364.1|65328.5|65353.9|65333.9|65364.1|65336.8|65350.7|65324.2|168
1607038800000|2020-12-03 23:40:00|65355.7|65335.7|65357.4|65337.4|65361.7|65339|65352.2|65325.4|145
1607039100000|2020-12-03 23:45:00|65354.9|65334.9|65393.7|65373.7|65407.8|65387.8|65354.9|65327.3|367
1607039400000|2020-12-03 23:50:00|65393.8|65373.8|65389.7|65369.7|65407.8|65386.1|65374.7|65349.4|473
1607039700000|2020-12-03 23:55:00|65389.6|65369.6|65381.4|65361.4|65390.8|65370.8|65379.3|65359.3|412
1607040000000|2020-12-04 00:00:00|65381.7|65361.7|65363.8|65343.8|65381.7|65361.7|65360.8|65340.8|480
1607040300000|2020-12-04 00:05:00|65363.7|65343.7|65376|65356|65376.3|65356.3|65352|65332|451
1607040600000|2020-12-04 00:10:00|65375.9|65355.9|65372.3|65352.3|65378.5|65358.5|65366.7|65346.7|425
1607040900000|2020-12-04 00:15:00|65372.2|65352.2|65363.3|65343.3|65375.5|65355.5|65360.4|65340.4|452
1607041200000|2020-12-04 00:20:00|65363.4|65343.4|65382.1|65362.1|65382.5|65362.5|65355.6|65335.6|418
1607041500000|2020-12-04 00:25:00|65382.2|65362.2|65366.7|65346.7|65382.6|65362.6|65365.5|65345.5|291
1607041800000|2020-12-04 00:30:00|65367.7|65347.7|65354|65334|65367.7|65347.7|65347.3|65327.3|357
1607042100000|2020-12-04 00:35:00|65354.3|65334.3|65346.4|65326.4|65358.8|65338.8|65346|65326|338
1607042400000|2020-12-04 00:40:00|65346.6|65326.6|65328.2|65308.2|65346.6|65326.6|65327.6|65307.6|377
1607042700000|2020-12-04 00:45:00|65327.6|65307.6|65336.5|65316.5|65340.1|65320.1|65319.7|65299.7|467
1607043000000|2020-12-04 00:50:00|65336.3|65316.3|65350.2|65330.2|65350.6|65330.6|65336.3|65316.3|423
1607043300000|2020-12-04 00:55:00|65350.6|65330.6|65353.1|65333.1|65354.9|65336.8|65346.6|65326.6|617
1607043600000|2020-12-04 01:00:00|65353.4|65333.4|65353.3|65333.3|65357.1|65337.1|65338.1|65318.1|726
1607043900000|2020-12-04 01:05:00|65353.5|65333.5|65351.6|65331.6|65359.3|65339.3|65340|65320|709
1607044200000|2020-12-04 01:10:00|65352.1|65332.1|65372.3|65352.3|65373.4|65355.1|65347.9|65331.6|667
1607044500000|2020-12-04 01:15:00|65372.4|65352.4|65375|65355|65403.3|65383.3|65361.3|65341.3|740
1607044800000|2020-12-04 01:20:00|65375.3|65355.3|65359.3|65339.3|65376.1|65361.8|65350.2|65330.6|760
1607045100000|2020-12-04 01:25:00|65359.2|65339.2|65351.4|65331.4|65364.3|65350.1|65344.5|65326.4|742
1607045400000|2020-12-04 01:30:00|65351.7|65331.7|65381.1|65361.1|65385.1|65371.2|65346.1|65331.2|822
1607045700000|2020-12-04 01:35:00|65381.3|65361.3|65377.2|65367.2|65391.4|65375.2|65363|65347.9|735
1607046000000|2020-12-04 01:40:00|65377.1|65367.1|65402.6|65392.6|65414.6|65398.9|65363.4|65351.9|755
1607046300000|2020-12-04 01:45:00|65402.8|65392.8|65397.2|65387.2|65405.7|65392.8|65382.2|65367.2|814
1607046600000|2020-12-04 01:50:00|65395.8|65385.8|65401.1|65391.1|65409.4|65399.4|65394.4|65380.9|699
1607046900000|2020-12-04 01:55:00|65400.9|65390.9|65402.4|65392.4|65413.1|65398.9|65394.4|65384.4|733
1607047200000|2020-12-04 02:00:00|65402.5|65392.5|65402.6|65392.6|65408.9|65398.9|65394.6|65380.1|693
1607047500000|2020-12-04 02:05:00|65403.7|65393.7|65419.9|65409.9|65424.4|65414.4|65401.8|65391.8|698
1607047800000|2020-12-04 02:10:00|65419.6|65409.6|65422.2|65412.2|65427|65417|65413.6|65403.6|727
1607048100000|2020-12-04 02:15:00|65422.4|65412.4|65410.7|65400.7|65422.9|65412.9|65404.9|65394.4|702
1607048400000|2020-12-04 02:20:00|65410.6|65400.6|65387.2|65377.2|65413.8|65403.8|65377.8|65363.5|692
1607048700000|2020-12-04 02:25:00|65387.1|65377.1|65387|65377|65393.8|65383.8|65373.5|65360.2|683
1607049000000|2020-12-04 02:30:00|65386.9|65376.9|65393.4|65383.4|65394.5|65384.5|65379.8|65369.8|647
1607049300000|2020-12-04 02:35:00|65393.1|65383.1|65400.9|65390.9|65402.3|65392.3|65386.2|65373.4|560
1607049600000|2020-12-04 02:40:00|65400.7|65390.7|65410.2|65400.2|65414.8|65401.6|65396.6|65386.6|687
1607049900000|2020-12-04 02:45:00|65410.3|65400.3|65402.5|65392.5|65410.5|65400.5|65391.2|65377.5|638
1607050200000|2020-12-04 02:50:00|65402.4|65392.4|65383.9|65373.9|65402.4|65392.4|65376.8|65364.6|657
1607050500000|2020-12-04 02:55:00|65383.8|65373.8|65368.5|65358.5|65383.8|65373.8|65366.2|65356.2|626
1607050800000|2020-12-04 03:00:00|65368.7|65358.7|65353.2|65343.2|65374.2|65363.4|65349.1|65339.1|676
1607051100000|2020-12-04 03:05:00|65353.5|65343.5|65328.3|65318.3|65363.5|65353.5|65326.2|65316.2|743
1607051400000|2020-12-04 03:10:00|65328.4|65318.4|65327.4|65317.4|65331.7|65321.7|65313.2|65299.4|731
1607051700000|2020-12-04 03:15:00|65327.3|65317.3|65326.4|65316.4|65336.1|65326.1|65321.9|65311.9|553
1607052000000|2020-12-04 03:20:00|65324.3|65314.3|65327.9|65317.9|65329.9|65319.9|65310.7|65296.5|666
1607052300000|2020-12-04 03:25:00|65327.8|65317.8|65338.9|65328.9|65341.8|65331.8|65323|65313|578
1607052600000|2020-12-04 03:30:00|65338.8|65328.8|65340.8|65330.8|65347.1|65335.5|65337.8|65322.8|556
1607052900000|2020-12-04 03:35:00|65340.9|65330.9|65340.5|65330.5|65341.7|65331.7|65331.2|65321.2|468
1607053200000|2020-12-04 03:40:00|65340.3|65330.3|65343.1|65333.1|65346.2|65336.2|65338.5|65328.5|522
1607053500000|2020-12-04 03:45:00|65343.3|65333.3|65329.8|65319.8|65344.6|65334.6|65326.4|65316.4|561
1607053800000|2020-12-04 03:50:00|65330|65320|65311.9|65301.9|65331.9|65321.9|65303.5|65293.5|501
1607054100000|2020-12-04 03:55:00|65310.6|65300.6|65305.6|65295.6|65310.6|65300.6|65294.5|65284.5|604
1607054400000|2020-12-04 04:00:00|65305.9|65295.9|65310.6|65300.6|65312.1|65302.1|65304.4|65294.4|385
1607054700000|2020-12-04 04:05:00|65310.7|65300.7|65293.1|65283.1|65310.7|65300.7|65290|65280|447
1607055000000|2020-12-04 04:10:00|65293|65283|65275.9|65265.9|65295.7|65283|65269.1|65259.1|510
1607055300000|2020-12-04 04:15:00|65276.2|65266.2|65269|65259|65276.3|65266.3|65257.8|65247.8|550
1607055600000|2020-12-04 04:20:00|65269.1|65259.1|65283.6|65273.6|65287.2|65277.2|65268.9|65258.9|588
1607055900000|2020-12-04 04:25:00|65283.4|65273.4|65286.7|65276.7|65293.9|65283.9|65282.9|65272.9|407
1607056200000|2020-12-04 04:30:00|65286.6|65276.6|65293.7|65283.7|65294|65284|65283|65271.8|350
1607056500000|2020-12-04 04:35:00|65294|65284|65290.1|65280.1|65296.7|65284|65283.8|65273.8|279
1607056800000|2020-12-04 04:40:00|65290.2|65280.2|65281.2|65271.2|65291.4|65281.4|65281.1|65271.1|331
1607057100000|2020-12-04 04:45:00|65281.1|65271.1|65286.6|65276.6|65286.6|65276.6|65281.1|65271.1|296
1607057400000|2020-12-04 04:50:00|65286.9|65276.9|65272.3|65262.3|65291.9|65281.9|65266.2|65252.8|494
1607057700000|2020-12-04 04:55:00|65272.5|65262.5|65274.7|65264.7|65281.1|65271.1|65269.9|65255.7|506
1607058000000|2020-12-04 05:00:00|65275.1|65265.1|65267.3|65257.3|65279.5|65265.5|65259.7|65249.7|588
1607058300000|2020-12-04 05:05:00|65267.5|65257.5|65264.5|65254.5|65269.1|65259.1|65259.4|65249.4|455
1607058600000|2020-12-04 05:10:00|65264.4|65254.4|65260.2|65250.2|65273.7|65263.7|65260|65250|500
1607058900000|2020-12-04 05:15:00|65260.7|65250.7|65257.1|65247.1|65266.6|65253.2|65255.1|65245.1|429
1607059200000|2020-12-04 05:20:00|65257|65247|65234|65224|65261.2|65251.2|65232.2|65216.8|466
1607059500000|2020-12-04 05:25:00|65234.3|65224.3|65225.5|65215.5|65239.7|65226.6|65215.7|65200|720
1607059800000|2020-12-04 05:30:00|65226.2|65216.2|65253.3|65243.3|65253.6|65243.6|65226.2|65216.2|719
1607060100000|2020-12-04 05:35:00|65253.6|65243.6|65263.2|65253.2|65269.1|65254.9|65253.3|65243.3|662
1607060400000|2020-12-04 05:40:00|65263.3|65253.3|65261.4|65251.4|65268.8|65258.8|65253.2|65243.2|673
1607060700000|2020-12-04 05:45:00|65261.5|65251.5|65274.7|65264.7|65286.2|65276.2|65260.9|65250.9|643
1607061000000|2020-12-04 05:50:00|65274.6|65264.6|65271.9|65261.9|65277.7|65267.7|65268.9|65258.9|590
1607061300000|2020-12-04 05:55:00|65271.7|65261.7|65241|65231|65271.7|65261.7|65228.5|65218.5|904
1607061600000|2020-12-04 06:00:00|65240.7|65230.7|65241|65231|65262.5|65248.1|65240.1|65230.1|668
1607061900000|2020-12-04 06:05:00|65240.6|65230.6|65242.7|65232.7|65254.3|65244.3|65234.7|65224.7|622
1607062200000|2020-12-04 06:10:00|65242.5|65232.5|65209.2|65199.2|65242.5|65232.5|65209.2|65194.5|665
1607062500000|2020-12-04 06:15:00|65209.5|65199.5|65226.2|65206.2|65234.6|65219|65209.5|65197.4|731
1607062800000|2020-12-04 06:20:00|65226.1|65206.1|65215.9|65205.9|65227.7|65214.2|65203.4|65188.5|733
1607063100000|2020-12-04 06:25:00|65215.6|65205.6|65194.8|65184.8|65217.7|65207.7|65187.5|65172.5|654
1607063400000|2020-12-04 06:30:00|65195|65185|65189.4|65179.4|65204|65189|65187|65172.5|739
1607063700000|2020-12-04 06:35:00|65189.3|65179.3|65186.2|65176.2|65202.2|65185.9|65184|65169.3|668
1607064000000|2020-12-04 06:40:00|65186.4|65176.4|65215.5|65195.5|65224.7|65209.5|65185.4|65175.4|716
1607064300000|2020-12-04 06:45:00|65215.2|65195.2|65220.9|65210.9|65231.9|65216.3|65204.5|65190.6|737
1607064600000|2020-12-04 06:50:00|65221.1|65211.1|65192.5|65172.5|65226.1|65212.9|65179.1|65163.2|772
1607064900000|2020-12-04 06:55:00|65192.2|65172.2|65248.9|65228.9|65251.8|65233.8|65181.4|65166.3|927
1607065200000|2020-12-04 07:00:00|65249|65229|65242.5|65222.5|65249.2|65229.2|65213.2|65198.5|760
1607065500000|2020-12-04 07:05:00|65242.4|65222.4|65233.1|65223.1|65249.9|65235.1|65222.1|65208.5|712
1607065800000|2020-12-04 07:10:00|65233.2|65223.2|65222.5|65212.5|65240|65230|65219.7|65209.2|588
1607066100000|2020-12-04 07:15:00|65222.3|65212.3|65211.3|65201.3|65222.3|65212.3|65201.5|65191.5|599
1607066400000|2020-12-04 07:20:00|65211|65201|65217.8|65207.8|65219.8|65209.8|65196.6|65183.5|673
1607066700000|2020-12-04 07:25:00|65218.6|65208.6|65201.6|65191.6|65220.5|65210.5|65194.4|65182.7|682
1607067000000|2020-12-04 07:30:00|65201.5|65191.5|65204.7|65194.7|65208.6|65196.7|65189.8|65179.8|638
1607067300000|2020-12-04 07:35:00|65204|65194|65209.6|65199.6|65210.3|65200.3|65202.5|65192.5|591
1607067600000|2020-12-04 07:40:00|65209.5|65199.5|65214.1|65204.1|65216.1|65206.1|65208.6|65198.6|576
1607067900000|2020-12-04 07:45:00|65214.2|65204.2|65210.2|65200.2|65223.3|65208.8|65208.7|65198.7|618
1607068200000|2020-12-04 07:50:00|65210.1|65200.1|65209.6|65199.6|65215.3|65204|65195.4|65185.4|660
1607068500000|2020-12-04 07:55:00|65209.3|65199.3|65215.8|65205.8|65218.9|65208.9|65205|65195|642
1607068800000|2020-12-04 08:00:00|65216|65206|65229.1|65219.1|65243.1|65229.4|65212.6|65202.6|825
1607069100000|2020-12-04 08:05:00|65228.7|65218.7|65237.7|65227.7|65240.5|65230.5|65227.4|65217.4|776
1607069400000|2020-12-04 08:10:00|65237.8|65227.8|65212.2|65202.2|65242.6|65232.6|65204.4|65194.4|732
1607069700000|2020-12-04 08:15:00|65212.1|65202.1|65173.2|65163.2|65212.5|65202.5|65170.9|65154.7|754
1607070000000|2020-12-04 08:20:00|65173.3|65163.3|65195.7|65185.7|65200|65188.6|65161.3|65148.3|813
1607070300000|2020-12-04 08:25:00|65195.6|65185.6|65208.3|65198.3|65214.5|65204.5|65190.9|65180.9|756
1607070600000|2020-12-04 08:30:00|65208.2|65198.2|65177.2|65157.2|65219.2|65209.2|65156.9|65138.3|830
1607070900000|2020-12-04 08:35:00|65177.4|65157.4|65193.2|65183.2|65204.1|65188.9|65173.1|65157.4|815
1607071200000|2020-12-04 08:40:00|65193.1|65183.1|65214.3|65204.3|65222.2|65207.3|65189.6|65178.7|727
1607071500000|2020-12-04 08:45:00|65214.6|65204.6|65228.9|65218.9|65231.5|65221|65205.4|65195.4|792
1607071800000|2020-12-04 08:50:00|65227.9|65217.9|65225.4|65215.4|65233.1|65221.7|65216.4|65206.4|672
1607072100000|2020-12-04 08:55:00|65225.1|65215.1|65232.7|65222.7|65235.1|65225.1|65220.6|65208.4|737
1607072400000|2020-12-04 09:00:00|65232.8|65222.8|65218.2|65208.2|65234.9|65224.6|65217.5|65207.5|702
1607072700000|2020-12-04 09:05:00|65218.5|65208.5|65208.7|65198.7|65221.7|65211.7|65206.3|65196.3|566
1607073000000|2020-12-04 09:10:00|65208.8|65198.8|65204.2|65194.2|65208.9|65198.9|65197.5|65187.5|618
1607073300000|2020-12-04 09:15:00|65204.1|65194.1|65195.9|65185.9|65207.3|65197.3|65193.5|65183.5|533
1607073600000|2020-12-04 09:20:00|65195.5|65185.5|65198.9|65188.9|65204.2|65194.2|65194.5|65184.5|573
1607073900000|2020-12-04 09:25:00|65198.8|65188.8|65200.4|65190.4|65203|65193|65191.3|65181.3|577
1607074200000|2020-12-04 09:30:00|65200.7|65190.7|65188.1|65178.1|65201.8|65191.2|65184.7|65170.8|659
1607074500000|2020-12-04 09:35:00|65187.9|65177.9|65196.2|65186.2|65201|65191|65186.8|65176.8|714
1607074800000|2020-12-04 09:40:00|65196.7|65186.7|65186.5|65166.5|65196.8|65186.8|65178.3|65162.7|645
1607075100000|2020-12-04 09:45:00|65186.2|65166.2|65166.7|65156.7|65188.6|65178|65166.5|65152|863
1607075400000|2020-12-04 09:50:00|65167|65157|65165.7|65155.7|65180.8|65165.8|65163.5|65146.7|653
1607075700000|2020-12-04 09:55:00|65165.6|65155.6|65158.3|65148.3|65171.8|65159.8|65151.2|65132.7|703
1607076000000|2020-12-04 10:00:00|65163.4|65143.4|65169|65149|65173.2|65158.8|65154.5|65140.5|694
1607076300000|2020-12-04 10:05:00|65169.1|65149.1|65152.8|65132.8|65169.7|65154.8|65143.6|65128.7|535
1607076600000|2020-12-04 10:10:00|65152.7|65132.7|65183|65163|65185.4|65169.7|65152.6|65132.6|614
1607076900000|2020-12-04 10:15:00|65183.1|65163.1|65184.1|65164.1|65188.9|65170.4|65172.8|65158.3|658
1607077200000|2020-12-04 10:20:00|65184.2|65164.2|65198.8|65188.8|65212.2|65197.4|65177.3|65162.2|705
1607077500000|2020-12-04 10:25:00|65198.6|65188.6|65207.7|65197.7|65223.2|65208|65196.7|65182.6|716
1607077800000|2020-12-04 10:30:00|65207.9|65197.9|65205.3|65195.3|65225|65210.1|65204.8|65189.7|600
1607078100000|2020-12-04 10:35:00|65205.1|65195.1|65202.9|65192.9|65214.9|65200|65202.1|65190.1|469
1607078400000|2020-12-04 10:40:00|65202.3|65192.3|65201.2|65181.2|65213.7|65198.6|65195.9|65180.7|611
1607078700000|2020-12-04 10:45:00|65200.9|65180.9|65196.3|65186.3|65217.3|65201.2|65189.2|65176.4|631
1607079000000|2020-12-04 10:50:00|65196.2|65186.2|65197.4|65187.4|65202.2|65191.1|65193.2|65179.6|533
1607079300000|2020-12-04 10:55:00|65197.5|65187.5|65185|65175|65202.9|65190.6|65182.9|65167.8|648
1607079600000|2020-12-04 11:00:00|65184.8|65174.8|65171.1|65161.1|65185.2|65175.2|65160.3|65145.2|757
1607079900000|2020-12-04 11:05:00|65170.8|65160.8|65172.6|65162.6|65174.2|65164.2|65164.4|65151.3|630
1607080200000|2020-12-04 11:10:00|65172.7|65162.7|65170.7|65160.7|65176|65164.6|65164.3|65153.8|562
1607080500000|2020-12-04 11:15:00|65169.7|65159.7|65183|65173|65188.1|65173.7|65165.9|65152|611
1607080800000|2020-12-04 11:20:00|65182.9|65172.9|65171.5|65161.5|65187.1|65172.9|65165.7|65149.3|655
1607081100000|2020-12-04 11:25:00|65171.2|65161.2|65190.2|65170.2|65192.5|65177.5|65168.1|65153.6|559
1607081400000|2020-12-04 11:30:00|65190|65170|65196.5|65186.5|65200.9|65187.6|65181.6|65168.1|564
1607081700000|2020-12-04 11:35:00|65196.6|65186.6|65172.5|65162.5|65212.5|65196|65171.6|65158.1|713
1607082000000|2020-12-04 11:40:00|65177.5|65157.5|65176.1|65156.1|65189.5|65174.7|65169.9|65155.5|568
1607082300000|2020-12-04 11:45:00|65176.2|65156.2|65166.6|65156.6|65176.8|65163.3|65160|65146.9|591
1607082600000|2020-12-04 11:50:00|65166.3|65156.3|65175.1|65165.1|65187|65171.9|65161|65149.4|668
1607082900000|2020-12-04 11:55:00|65175.8|65165.8|65197.4|65187.4|65208.7|65193.4|65175.8|65162.1|653
1607083200000|2020-12-04 12:00:00|65201.6|65181.6|65185.1|65175.1|65205.2|65190.7|65182.2|65166.2|655
1607083500000|2020-12-04 12:05:00|65185.2|65175.2|65191|65171|65193.5|65178.2|65180.9|65165.2|629
1607083800000|2020-12-04 12:10:00|65190.9|65170.9|65167.7|65157.7|65193.8|65177.7|65165.1|65150.2|693
1607084100000|2020-12-04 12:15:00|65167.6|65157.6|65176|65156|65178.7|65163.5|65164.1|65149.9|551
1607084400000|2020-12-04 12:20:00|65176.1|65156.1|65171.6|65161.6|65181.1|65166.5|65167|65152.3|607
1607084700000|2020-12-04 12:25:00|65171.7|65161.7|65176.7|65166.7|65185.9|65166.7|65164.5|65149.6|644
1607085000000|2020-12-04 12:30:00|65176.4|65166.4|65163.6|65153.6|65181.4|65166.7|65160.5|65146.4|582
1607085300000|2020-12-04 12:35:00|65163.7|65153.7|65189|65169|65190.2|65174.4|65163.6|65151|611
1607085600000|2020-12-04 12:40:00|65188.9|65168.9|65206.8|65186.8|65207.9|65187.9|65185|65168.9|642
1607085900000|2020-12-04 12:45:00|65207.5|65187.5|65211.1|65201.1|65214.7|65204|65203.8|65186.8|589
1607086200000|2020-12-04 12:50:00|65211|65201|65203.6|65183.6|65220.9|65205.5|65200|65183.4|664
1607086500000|2020-12-04 12:55:00|65203.8|65183.8|65176.9|65156.9|65208.2|65197|65174.6|65156.9|740
1607086800000|2020-12-04 13:00:00|65177.1|65157.1|65161.4|65141.4|65189.8|65171.4|65155.4|65139.2|781
1607087100000|2020-12-04 13:05:00|65161.5|65141.5|65179.9|65159.9|65182.4|65166.9|65150.4|65135.3|681
1607087400000|2020-12-04 13:10:00|65179.7|65159.7|65187.1|65167.1|65189.8|65175.2|65175|65157.9|706
1607087700000|2020-12-04 13:15:00|65186.6|65166.6|65206.4|65186.4|65212|65192|65185|65166|707
1607088000000|2020-12-04 13:20:00|65206.1|65186.1|65212.6|65192.6|65217.2|65201.4|65197.7|65179.4|808
1607088300000|2020-12-04 13:25:00|65212.7|65192.7|65227.1|65196.5|65227.1|65207.1|65211.9|65191.9|626
1607088600000|2020-12-04 13:30:00|65222|65202|65201.9|65181.9|65231|65203.4|65157.9|65137.9|1010
1607088900000|2020-12-04 13:35:00|65202.8|65182.8|65172.1|65152.1|65204.6|65184.6|65171.1|65151.1|970
1607089200000|2020-12-04 13:40:00|65172.2|65152.2|65189.5|65179.5|65205.4|65189.2|65161.4|65144.5|889
1607089500000|2020-12-04 13:45:00|65189.6|65179.6|65240.2|65220.2|65252.3|65236.4|65184.9|65170.6|1024
1607089800000|2020-12-04 13:50:00|65234.8|65224.8|65261.6|65251.6|65274.1|65258.2|65220.4|65203.9|969
1607090100000|2020-12-04 13:55:00|65261.7|65251.7|65230.8|65210.8|65269.9|65255.3|65223.7|65207.4|944
1607090400000|2020-12-04 14:00:00|65230.7|65210.7|65208.9|65188.9|65232.1|65216.6|65205|65188.5|939
1607090700000|2020-12-04 14:05:00|65203.8|65193.8|65201.6|65181.6|65219.9|65205.6|65195|65180.3|926
1607091000000|2020-12-04 14:10:00|65200.4|65180.4|65176.4|65156.4|65216.6|65201.8|65171.1|65155.9|897
1607091300000|2020-12-04 14:15:00|65176.1|65156.1|65168.9|65148.9|65182|65166.9|65155.9|65141.5|993
1607091600000|2020-12-04 14:20:00|65169.1|65149.1|65183.6|65173.6|65190.2|65175.8|65163.7|65148.3|898
1607091900000|2020-12-04 14:25:00|65184|65174|65185.5|65165.5|65197.1|65181.6|65181.6|65164.7|814
1607092200000|2020-12-04 14:30:00|65184.7|65164.7|65176.6|65156.6|65193.1|65178.9|65156.7|65141.3|985
1607092500000|2020-12-04 14:35:00|65171.9|65161.9|65161.8|65151.8|65189.3|65171|65156.4|65141.8|862
1607092800000|2020-12-04 14:40:00|65161.7|65151.7|65141.4|65121.4|65168.6|65153.9|65134.3|65114.3|880
1607093100000|2020-12-04 14:45:00|65141.8|65121.8|65170.8|65150.8|65185.5|65165.5|65134.7|65119.8|900
1607093400000|2020-12-04 14:50:00|65171.6|65151.6|65155.8|65145.8|65172.1|65157|65155.1|65139.6|916
1607093700000|2020-12-04 14:55:00|65155.1|65145.1|65149|65129|65167.3|65149|65141.8|65121.8|802
1607094000000|2020-12-04 15:00:00|65148.9|65128.9|65147.5|65127.5|65158.1|65140.8|65143.2|65123.2|882
1607094300000|2020-12-04 15:05:00|65147.3|65127.3|65169.6|65149.6|65169.8|65153.5|65145.5|65125.5|831
1607094600000|2020-12-04 15:10:00|65169.8|65149.8|65180.4|65170.4|65190.9|65175.7|65165.8|65149.8|777
1607094900000|2020-12-04 15:15:00|65180.9|65170.9|65204.9|65184.9|65207.5|65187.5|65180.4|65163.9|860
1607095200000|2020-12-04 15:20:00|65204.8|65184.8|65209.2|65189.2|65224.6|65209|65198.7|65178.7|918
1607095500000|2020-12-04 15:25:00|65209|65189|65209.6|65189.6|65213.8|65197.8|65204.2|65184.4|702
1607095800000|2020-12-04 15:30:00|65210.2|65190.2|65194.3|65174.3|65217.9|65202.6|65193.4|65173.4|819
1607096100000|2020-12-04 15:35:00|65194.1|65174.1|65191.8|65171.8|65206.6|65186.6|65190.3|65170.3|811
1607096400000|2020-12-04 15:40:00|65191.9|65171.9|65175.3|65155.3|65191.9|65171.9|65165.2|65149.6|840
1607096700000|2020-12-04 15:45:00|65175.4|65155.4|65184|65164|65193.7|65177.9|65175.2|65155.2|849
1607097000000|2020-12-04 15:50:00|65183.3|65163.3|65200.7|65180.7|65206|65190.7|65173.9|65159.8|922
1607097300000|2020-12-04 15:55:00|65200.6|65180.6|65157.6|65147.6|65201.7|65185.6|65156.5|65143.6|968
1607097600000|2020-12-04 16:00:00|65157.7|65147.7|65173.9|65163.9|65186.7|65169.8|65148.7|65134.3|799
1607097900000|2020-12-04 16:05:00|65173.2|65163.2|65155.3|65145.3|65177.3|65164.1|65154.9|65138.7|737
1607098200000|2020-12-04 16:10:00|65155.4|65145.4|65155.9|65135.9|65168.2|65153.9|65150.9|65135.9|697
1607098500000|2020-12-04 16:15:00|65156.1|65136.1|65167.7|65147.7|65170.9|65153.7|65143|65125.3|679
1607098800000|2020-12-04 16:20:00|65167.8|65147.8|65150.8|65140.8|65169.5|65149.5|65149.7|65135|707
1607099100000|2020-12-04 16:25:00|65150.9|65140.9|65145.2|65125.2|65163.6|65148|65145.2|65125.2|625
1607099400000|2020-12-04 16:30:00|65145.5|65125.5|65126.9|65106.9|65150.4|65133.5|65121.9|65106.9|601
1607099700000|2020-12-04 16:35:00|65127|65107|65137.5|65117.5|65138.4|65120.4|65120|65103.8|659
1607100000000|2020-12-04 16:40:00|65138.3|65118.3|65125.4|65115.4|65141.2|65126.6|65123.2|65109.9|627
1607100300000|2020-12-04 16:45:00|65125.5|65115.5|65123.8|65103.8|65127.4|65116.5|65117.9|65101.2|516
1607100600000|2020-12-04 16:50:00|65123.9|65103.9|65130.5|65110.5|65132.1|65116.5|65122.4|65103.5|633
1607100900000|2020-12-04 16:55:00|65130.4|65110.4|65129.8|65109.8|65131.8|65116.7|65122.6|65104.6|617
1607101200000|2020-12-04 17:00:00|65129.9|65109.9|65118.3|65098.3|65129.9|65113.2|65110.3|65095.8|613
1607101500000|2020-12-04 17:05:00|65113.2|65103.2|65122.8|65102.8|65124.5|65104.5|65110.4|65095.3|558
1607101800000|2020-12-04 17:10:00|65123|65103|65120|65100|65126.9|65107.1|65113.4|65096.3|632
1607102100000|2020-12-04 17:15:00|65119.9|65099.9|65109.8|65089.8|65122.7|65104.5|65109.3|65089.3|598
1607102400000|2020-12-04 17:20:00|65109.9|65089.9|65110|65090|65112.6|65095.4|65099.7|65081.1|570
1607102700000|2020-12-04 17:25:00|65104.9|65094.9|65096.8|65076.8|65112.3|65098|65093.9|65073.9|530
1607103000000|2020-12-04 17:30:00|65097.2|65077.2|65083.1|65063.1|65097.4|65078.7|65083|65063|610
1607103300000|2020-12-04 17:35:00|65083.2|65063.2|65079.5|65069.5|65089.5|65069.5|65077.1|65061.5|507
1607103600000|2020-12-04 17:40:00|65084.3|65064.3|65097.1|65077.1|65098.3|65082.5|65078.1|65059.4|627
1607103900000|2020-12-04 17:45:00|65097.3|65077.3|65097.8|65077.8|65098.9|65083.6|65091.2|65075.6|513
1607104200000|2020-12-04 17:50:00|65097.9|65077.9|65096.4|65086.4|65111|65092.9|65090.9|65075.5|501
1607104500000|2020-12-04 17:55:00|65096.3|65086.3|65119.3|65099.3|65120.3|65104.8|65093|65075.5|604
1607104800000|2020-12-04 18:00:00|65119.2|65099.2|65124.1|65104.1|65127.1|65111.1|65112.3|65093.5|478
1607105100000|2020-12-04 18:05:00|65124.2|65104.2|65122.4|65102.4|65125.5|65109|65114.7|65099|409
1607105400000|2020-12-04 18:10:00|65122.3|65102.3|65119.8|65099.8|65122.6|65107.4|65112.8|65096.9|415
1607105700000|2020-12-04 18:15:00|65119.6|65099.6|65120.3|65100.3|65121.2|65105.8|65110.7|65093.9|544
1607106000000|2020-12-04 18:20:00|65120.2|65100.2|65120.2|65100.2|65123.1|65106.2|65115.8|65099|516
1607106300000|2020-12-04 18:25:00|65120.3|65100.3|65119.5|65099.5|65120.8|65104.9|65114.4|65094.4|494
1607106600000|2020-12-04 18:30:00|65119.8|65099.8|65116.3|65096.3|65119.8|65103.5|65112.8|65095.5|427
1607106900000|2020-12-04 18:35:00|65116.4|65096.4|65114.9|65094.9|65118.7|65104.6|65109.5|65093.9|394
1607107200000|2020-12-04 18:40:00|65115|65095|65111.6|65091.6|65117.2|65102|65108.5|65089.5|430
1607107500000|2020-12-04 18:45:00|65111.5|65091.5|65110.5|65090.5|65112.2|65096.9|65103.8|65088.4|367
1607107800000|2020-12-04 18:50:00|65110.9|65090.9|65113|65093|65119.4|65104.4|65109.1|65089.9|501
1607108100000|2020-12-04 18:55:00|65113.1|65093.1|65116.6|65096.6|65118.3|65103.4|65110.8|65093.1|563
1607108400000|2020-12-04 19:00:00|65112.5|65102.5|65120.3|65100.3|65121.5|65105.3|65106.5|65091.1|584
1607108700000|2020-12-04 19:05:00|65120.2|65100.2|65125.4|65105.4|65126.2|65110.2|65113.3|65097.3|494
1607109000000|2020-12-04 19:10:00|65125.8|65105.8|65126.9|65106.9|65127.4|65112.1|65118.5|65103|359
1607109300000|2020-12-04 19:15:00|65126.7|65106.7|65120.3|65100.3|65131.4|65115.5|65118.3|65098.6|673
1607109600000|2020-12-04 19:20:00|65120.2|65100.2|65118.5|65098.5|65122.9|65106.5|65108.6|65093.6|459
1607109900000|2020-12-04 19:25:00|65118.4|65098.4|65111.5|65101.5|65120.7|65104.2|65109.3|65094.8|523
1607110200000|2020-12-04 19:30:00|65111.2|65101.2|65117.6|65097.6|65119.8|65102.9|65108.9|65094.5|608
1607110500000|2020-12-04 19:35:00|65117.8|65097.8|65119.6|65109.6|65127.1|65112.1|65117.3|65097.3|512
1607110800000|2020-12-04 19:40:00|65119.5|65109.5|65127.8|65107.8|65130.4|65111.5|65118.3|65103.2|514
1607111100000|2020-12-04 19:45:00|65128|65108|65130.1|65110.1|65131.1|65114.4|65124.2|65107.2|439
1607111400000|2020-12-04 19:50:00|65129.9|65109.9|65130.5|65110.5|65132.8|65115.6|65125.1|65109.3|341
1607111700000|2020-12-04 19:55:00|65130.4|65110.4|65124|65104|65131|65111|65123|65103|455
1607112000000|2020-12-04 20:00:00|65123.9|65103.9|65123.7|65103.7|65124.6|65104.6|65121|65101|313
1607112300000|2020-12-04 20:05:00|65123.9|65103.9|65119.7|65099.7|65124.5|65104.5|65114.5|65094.5|330
1607112600000|2020-12-04 20:10:00|65119.4|65099.4|65123|65103|65123.2|65103.2|65119.3|65099.3|308
1607112900000|2020-12-04 20:15:00|65122.9|65102.9|65125.4|65105.4|65126.4|65106.4|65122.7|65102.7|321
1607113200000|2020-12-04 20:20:00|65125.5|65105.5|65125.2|65105.2|65126.9|65109.3|65119.3|65103.6|296
1607113500000|2020-12-04 20:25:00|65125.4|65105.4|65120.5|65100.5|65131.3|65111.3|65120.4|65100.4|388
1607113800000|2020-12-04 20:30:00|65120.7|65100.7|65118.6|65098.6|65123.7|65103.7|65118.6|65098.6|382
1607114100000|2020-12-04 20:35:00|65118.9|65098.9|65106.3|65086.3|65120.2|65100.2|65097.3|65077.3|564
1607114400000|2020-12-04 20:40:00|65106.9|65086.9|65132.6|65112.6|65134.3|65114.3|65104.3|65084.3|481
1607114700000|2020-12-04 20:45:00|65132.7|65112.7|65144.5|65124.5|65165.1|65145.1|65132.4|65112.4|650
1607115000000|2020-12-04 20:50:00|65144.4|65124.4|65137.3|65117.3|65150.3|65130.3|65135.2|65115.2|471
1607115300000|2020-12-04 20:55:00|65137.1|65117.1|65142.4|65122.4|65144.3|65124.3|65136.6|65116.6|496
1607115600000|2020-12-04 21:00:00|65142.8|65122.8|65137.3|65117.3|65143.2|65123.2|65136.7|65116.7|298
1607115900000|2020-12-04 21:05:00|65137.1|65117.1|65136.3|65116.3|65140.6|65120.6|65134.6|65114.6|271
1607116200000|2020-12-04 21:10:00|65137.2|65117.2|65139.2|65119.2|65141.4|65121.4|65132.9|65112.9|231
1607116500000|2020-12-04 21:15:00|65138|65118|65139.8|65119.8|65140.4|65120.4|65138|65118|203
1607116800000|2020-12-04 21:20:00|65139.6|65119.6|65145|65125|65146.7|65126.7|65138.8|65118.8|166
1607117100000|2020-12-04 21:25:00|65143.2|65123.2|65145.9|65125.9|65151.6|65131.6|65142.7|65122.7|102
1607117400000|2020-12-04 21:30:00|65145.4|65125.4|65156.9|65136.9|65158.7|65138.7|65145.4|65125.4|290
1607117700000|2020-12-04 21:35:00|65156.8|65136.8|65159.5|65139.5|65161.5|65141.5|65154.1|65134.1|209
1607118000000|2020-12-04 21:40:00|65159.4|65139.4|65160.1|65140.1|65162.9|65142.9|65156.1|65136.1|165
1607118300000|2020-12-04 21:45:00|65160.4|65140.4|65173.8|65153.8|65173.8|65153.8|65150.2|65130.2|256
1607118600000|2020-12-04 21:50:00|65172.2|65152.2|65181.8|65161.8|65183.3|65163.3|65169|65149|341
1607118900000|2020-12-04 21:55:00|65182|65162|65182.2|65162.2|65184.1|65164.1|65165.2|65145.2|157
1607288400000|2020-12-06 21:00:00|65217.7|65094.5|65217.7|65094.5|65217.7|65094.5|65178.5|65081.5|22
1607288700000|2020-12-06 21:05:00|65178.5|65091.2|65217.7|65094.5|65217.7|65094.5|65178.5|65081.5|16
1607289000000|2020-12-06 21:10:00|65178.5|65091.2|65217.7|65094.5|65217.7|65094.5|65178.5|65081.5|19
1607289300000|2020-12-06 21:15:00|65178.5|65091.2|65178.5|65086.4|65217.7|65094.5|65178.5|65081.5|10
1607289600000|2020-12-06 21:20:00|65217.7|65094.5|65217.7|65094.5|65217.7|65094.5|65178.5|65081.5|20
1607289900000|2020-12-06 21:25:00|65182.7|65081.5|65178.5|65086.4|65217.7|65094.5|65178.5|65081.5|21
1607290200000|2020-12-06 21:30:00|65218.4|65092.8|65178.5|65086.4|65218.4|65092.8|65178.5|65081.5|19
1607290500000|2020-12-06 21:35:00|65218.4|65092.8|65178.5|65091.2|65218.4|65092.8|65178.5|65081.5|11
1607290800000|2020-12-06 21:40:00|65218.4|65086.4|65178.5|65086.4|65218.4|65092.8|65178.5|65081.5|11
1607291100000|2020-12-06 21:45:00|65182.7|65081.5|65209.7|65112.3|65212.1|65114.1|65178.5|65081.5|30
1607291400000|2020-12-06 21:50:00|65182.7|65081.5|65211|65109.5|65211|65112.3|65178.5|65081.5|16
1607291700000|2020-12-06 21:55:00|65182.7|65081.5|65178.4|65095|65211.4|65112.3|65178.4|65049.5|19
1607292000000|2020-12-06 22:00:00|65210.8|65114.2|65185.7|65104.2|65210.8|65135|65145.3|65093.5|38
1607292300000|2020-12-06 22:05:00|65177.7|65096.9|65180|65093.2|65214.2|65135.8|65094|65065.3|71
1607292600000|2020-12-06 22:10:00|65179.3|65092.8|65192.5|65093|65206.7|65125.9|65147.8|65058.3|128
1607292900000|2020-12-06 22:15:00|65194.1|65086.7|65175.2|65097.2|65194.1|65100.4|65171.5|65070.4|116
1607293200000|2020-12-06 22:20:00|65174.3|65100.3|65175.4|65093.2|65188.4|65107.3|65169.6|65072.2|111
1607293500000|2020-12-06 22:25:00|65186.1|65090.6|65175.4|65097.3|65188.5|65100.2|65174.4|65065.2|87
1607293800000|2020-12-06 22:30:00|65190.8|65094.5|65176.2|65091.7|65197.8|65114.4|65149.5|65077.4|146
1607294100000|2020-12-06 22:35:00|65171.8|65098.8|65176.7|65089.7|65186.1|65103.5|65165.7|65075.8|177
1607294400000|2020-12-06 22:40:00|65176.5|65090.6|65177.1|65087.1|65179.8|65111.9|65161.1|65075.7|152
1607294700000|2020-12-06 22:45:00|65177|65086.1|65175.4|65103.6|65187.6|65114.3|65161.1|65076.6|216
1607295000000|2020-12-06 22:50:00|65180|65098.1|65175.4|65087.5|65185.9|65108.1|65166.1|65070.3|252
1607295300000|2020-12-06 22:55:00|65175.3|65084.8|65170.3|65091.9|65198.8|65109.2|65161.7|65067.8|207
1607295600000|2020-12-06 23:00:00|65170.5|65094.9|65147.5|65095.2|65170.5|65104.1|65118.9|65084.7|516
1607295900000|2020-12-06 23:05:00|65147.3|65095.6|65117.5|65097.5|65150.7|65104.5|65116|65092.3|266
1607296200000|2020-12-06 23:10:00|65119.7|65099.7|65152.7|65132.7|65160.1|65133.6|65119.5|65098.7|312
1607296500000|2020-12-06 23:15:00|65152.1|65132.1|65154.3|65134.3|65157.3|65137.3|65142.8|65122.8|340
1607296800000|2020-12-06 23:20:00|65154.4|65134.4|65141|65121|65156|65136|65139.6|65119.6|275
1607297100000|2020-12-06 23:25:00|65140.9|65120.9|65158.7|65138.7|65162.3|65142.3|65140.9|65120.9|304
1607297400000|2020-12-06 23:30:00|65157.9|65137.9|65160.7|65140.7|65161.8|65141.8|65153.4|65133.4|254
1607297700000|2020-12-06 23:35:00|65160.8|65140.8|65158.9|65138.9|65161.6|65141.6|65156.5|65136.5|279
1607298000000|2020-12-06 23:40:00|65158.8|65138.8|65157.7|65137.7|65161.6|65141.6|65155.6|65135.6|236
1607298300000|2020-12-06 23:45:00|65159.3|65139.3|65159.6|65139.6|65159.9|65139.9|65149.8|65129.8|290
1607298600000|2020-12-06 23:50:00|65159.7|65139.7|65156.7|65136.7|65164.6|65144.6|65153.2|65133.2|381
1607298900000|2020-12-06 23:55:00|65155|65135|65162.8|65142.8|65163.9|65143.9|65153.1|65133.1|291
1607299200000|2020-12-07 00:00:00|65162.9|65142.9|65168.5|65148.5|65168.5|65148.5|65156.4|65136.4|352
1607299500000|2020-12-07 00:05:00|65168.4|65148.4|65155.2|65135.2|65170|65150|65152.4|65132.4|637
1607299800000|2020-12-07 00:10:00|65155.1|65135.1|65146.6|65126.6|65157|65137|65135.4|65115.4|602
1607300100000|2020-12-07 00:15:00|65146.4|65126.4|65140.4|65120.4|65148.6|65128.6|65139.4|65119.4|548
1607300400000|2020-12-07 00:20:00|65140.2|65120.2|65144.2|65124.2|65145.7|65125.7|65138.4|65118.4|449
1607300700000|2020-12-07 00:25:00|65144.3|65124.3|65149.5|65129.5|65155.3|65135.3|65136.4|65116.4|670
1607301000000|2020-12-07 00:30:00|65149.6|65129.6|65139.5|65119.5|65157|65137|65136.6|65116.6|551
1607301300000|2020-12-07 00:35:00|65139.4|65119.4|65144.3|65124.3|65147.6|65127.6|65138.7|65118.7|630
1607301600000|2020-12-07 00:40:00|65144.2|65124.2|65134.1|65114.1|65156.7|65136.7|65131|65111|476
1607301900000|2020-12-07 00:45:00|65132.4|65112.4|65124.6|65104.6|65132.5|65112.5|65120.4|65100.4|537
1607302200000|2020-12-07 00:50:00|65124.7|65104.7|65137.7|65117.7|65138.9|65118.9|65122.6|65102.6|594
1607302500000|2020-12-07 00:55:00|65137.8|65117.8|65154.2|65134.2|65162.6|65142.6|65135.1|65115.1|693
1607302800000|2020-12-07 01:00:00|65154.5|65134.5|65162.3|65142.3|65166.8|65146.8|65145.8|65125.8|782
1607303100000|2020-12-07 01:05:00|65161.9|65141.9|65188.1|65168.1|65188.9|65168.9|65161.4|65141.4|703
1607303400000|2020-12-07 01:10:00|65188.2|65168.2|65192.4|65172.4|65205.7|65185.7|65183.3|65163.3|760
1607303700000|2020-12-07 01:15:00|65192.5|65172.5|65177|65157|65196.8|65176.8|65175.5|65155.5|696
1607304000000|2020-12-07 01:20:00|65177.4|65157.4|65194|65174|65203.5|65183.5|65170.8|65150.8|748
1607304300000|2020-12-07 01:25:00|65193.9|65173.9|65194.6|65174.6|65214.5|65199.2|65180.7|65160.7|811
1607304600000|2020-12-07 01:30:00|65195.2|65175.2|65226.7|65206.7|65229|65213.7|65186.6|65171.4|823
1607304900000|2020-12-07 01:35:00|65226.1|65206.1|65241.5|65231.5|65247.8|65234|65214.2|65197.4|908
1607305200000|2020-12-07 01:40:00|65241.4|65231.4|65243|65233|65257.6|65242.8|65231|65216.2|764
1607305500000|2020-12-07 01:45:00|65242.7|65232.7|65239.2|65219.2|65256.2|65240.3|65227.2|65213|863
1607305800000|2020-12-07 01:50:00|65239.1|65219.1|65202.4|65182.4|65239.3|65224|65187.6|65167.6|870
1607306100000|2020-12-07 01:55:00|65201.7|65181.7|65205.9|65195.9|65222.1|65203.3|65194.8|65178.3|793
1607306400000|2020-12-07 02:00:00|65209.1|65189.1|65223.7|65213.7|65237.5|65218|65209.1|65189.1|787
1607306700000|2020-12-07 02:05:00|65223.3|65213.3|65238.2|65228.2|65244|65229.1|65217.8|65203.7|704
1607307000000|2020-12-07 02:10:00|65238.8|65228.8|65233.4|65223.4|65243|65229|65230|65215.1|659
1607307300000|2020-12-07 02:15:00|65233.6|65223.6|65242.6|65232.6|65255.1|65240.1|65228.6|65216.5|741
1607307600000|2020-12-07 02:20:00|65242.8|65232.8|65230.7|65220.7|65244.5|65234.5|65220.7|65206.6|655
1607307900000|2020-12-07 02:25:00|65230.8|65220.8|65234.4|65224.4|65242.3|65231.2|65229.9|65218|696
1607308200000|2020-12-07 02:30:00|65234.3|65224.3|65227.8|65217.8|65238.5|65227.7|65222.3|65208|783
1607308500000|2020-12-07 02:35:00|65228|65218|65219.8|65209.8|65234.6|65224.4|65217.2|65204.2|739
1607308800000|2020-12-07 02:40:00|65219.7|65209.7|65231.1|65221.1|65238.4|65228.4|65217.1|65202|585
1607309100000|2020-12-07 02:45:00|65229.8|65219.8|65215.9|65205.9|65236.1|65226.1|65215.4|65203.5|644
1607309400000|2020-12-07 02:50:00|65215.7|65205.7|65208|65198|65220.2|65210.2|65205.1|65190.3|679
1607309700000|2020-12-07 02:55:00|65208.1|65198.1|65199.4|65179.4|65216.4|65204|65198.2|65179.1|738
1607310000000|2020-12-07 03:00:00|65199.2|65179.2|65186.5|65176.5|65202|65182|65169.9|65150.4|832
1607310300000|2020-12-07 03:05:00|65186.4|65176.4|65202.9|65192.9|65208.1|65193.4|65186.4|65174.5|758
1607310600000|2020-12-07 03:10:00|65207.8|65187.8|65201.8|65181.8|65211.5|65197.7|65195.3|65180.1|624
1607310900000|2020-12-07 03:15:00|65197.4|65187.4|65184.2|65164.2|65202.2|65187.7|65174.6|65159.5|749
1607311200000|2020-12-07 03:20:00|65184.3|65164.3|65190.8|65170.8|65192.5|65176.2|65174.8|65160.4|566
1607311500000|2020-12-07 03:25:00|65190.5|65170.5|65190.1|65170.1|65199.1|65184.3|65185|65169.7|617
1607311800000|2020-12-07 03:30:00|65190|65170|65197.8|65177.8|65198.2|65182.4|65181.4|65166.1|602
1607312100000|2020-12-07 03:35:00|65197.9|65177.9|65202.9|65192.9|65205.8|65193.5|65191.8|65176.9|500
1607312400000|2020-12-07 03:40:00|65203|65193|65205.4|65195.4|65215.4|65202.4|65197.7|65183.3|596
1607312700000|2020-12-07 03:45:00|65205.3|65195.3|65188.8|65178.8|65216.8|65201.8|65185.7|65169.8|603
1607313000000|2020-12-07 03:50:00|65189.1|65179.1|65200|65180|65202.8|65187.8|65182.7|65169|498
1607313300000|2020-12-07 03:55:00|65200.1|65180.1|65196.8|65186.8|65203.6|65189.4|65194.1|65179.2|451
1607313600000|2020-12-07 04:00:00|65196.7|65186.7|65192.4|65182.4|65199.7|65187.2|65191.4|65176.2|553
1607313900000|2020-12-07 04:05:00|65192.5|65182.5|65192.3|65182.3|65198.9|65184.7|65189.8|65177.5|391
1607314200000|2020-12-07 04:10:00|65191.7|65181.7|65189.1|65169.1|65197.9|65187.9|65183.5|65168.4|420
1607314500000|2020-12-07 04:15:00|65189|65169|65175.6|65165.6|65189.3|65173.6|65173.5|65163.5|407
1607314800000|2020-12-07 04:20:00|65175.8|65165.8|65183.9|65173.9|65191.7|65176.4|65174.9|65164.7|508
1607315100000|2020-12-07 04:25:00|65183.8|65173.8|65189.3|65179.3|65196|65181.1|65183.7|65170.7|416
1607315400000|2020-12-07 04:30:00|65189.4|65179.4|65187.1|65177.1|65195|65180.3|65184.3|65171.5|461
1607315700000|2020-12-07 04:35:00|65187|65177|65179.3|65169.3|65189.3|65177.1|65176.3|65166.3|356
1607316000000|2020-12-07 04:40:00|65179.4|65169.4|65182.7|65172.7|65186.7|65174.4|65177.2|65163.3|429
1607316300000|2020-12-07 04:45:00|65182.9|65172.9|65181|65171|65186.3|65175.4|65178.3|65165.7|329
1607316600000|2020-12-07 04:50:00|65181.1|65171.1|65182.1|65172.1|65188|65174.9|65178.6|65163.6|359
1607316900000|2020-12-07 04:55:00|65182.4|65172.4|65171|65161|65185.6|65172.4|65170.1|65155.3|377
1607317200000|2020-12-07 05:00:00|65171.1|65161.1|65169.9|65159.9|65176|65161.1|65161.1|65151.1|594
1607317500000|2020-12-07 05:05:00|65170|65160|65183.7|65173.7|65190.8|65176.3|65167.3|65152.1|604
1607317800000|2020-12-07 05:10:00|65183.8|65173.8|65191.2|65181.2|65193|65183|65181|65171|481
1607318100000|2020-12-07 05:15:00|65191.3|65181.3|65203.8|65183.8|65204.7|65189.2|65188.5|65178.5|555
1607318400000|2020-12-07 05:20:00|65203.6|65183.6|65191.9|65181.9|65203.9|65189.1|65191.7|65178.2|472
1607318700000|2020-12-07 05:25:00|65192|65182|65190.3|65180.3|65200.4|65187.5|65190|65179.7|428
1607319000000|2020-12-07 05:30:00|65190.6|65180.6|65193.6|65183.6|65198.2|65184.7|65187.8|65175.4|668
1607319300000|2020-12-07 05:35:00|65193.4|65183.4|65195.3|65185.3|65204.7|65190.8|65193.2|65179.2|446
1607319600000|2020-12-07 05:40:00|65195.2|65185.2|65198.3|65178.3|65203.5|65188.8|65191.2|65176.7|465
1607319900000|2020-12-07 05:45:00|65198.2|65178.2|65191.1|65181.1|65204.2|65191.3|65190.5|65175.7|466
1607320200000|2020-12-07 05:50:00|65191|65181|65184|65174|65196.3|65181.4|65172.7|65159.7|633
1607320500000|2020-12-07 05:55:00|65183.7|65173.7|65171.5|65161.5|65191|65176.2|65170.5|65157.9|534
1607320800000|2020-12-07 06:00:00|65171.6|65161.6|65203.7|65193.7|65203.8|65193.8|65171.6|65160.4|605
1607321100000|2020-12-07 06:05:00|65203.8|65193.8|65215.9|65205.9|65222|65208.8|65201.8|65191.8|615
1607321400000|2020-12-07 06:10:00|65216|65206|65226.6|65216.6|65230.6|65220.6|65213.7|65203.7|490
1607321700000|2020-12-07 06:15:00|65226.5|65216.5|65238.7|65228.7|65243.8|65233.8|65221|65211|613
1607322000000|2020-12-07 06:20:00|65238.6|65228.6|65232.4|65222.4|65239.1|65228.6|65224.9|65211.9|550
1607322300000|2020-12-07 06:25:00|65232.8|65222.8|65259.9|65249.9|65266|65256|65223.9|65209.1|703
1607322600000|2020-12-07 06:30:00|65260|65250|65265.3|65255.3|65281.5|65270.2|65258.4|65248.4|719
1607322900000|2020-12-07 06:35:00|65265.1|65255.1|65249.4|65239.4|65272.4|65262.4|65246.4|65231.6|746
1607323200000|2020-12-07 06:40:00|65249.2|65239.2|65253.3|65243.3|65260.3|65250.3|65237|65227|740
1607323500000|2020-12-07 06:45:00|65254.2|65244.2|65236.8|65226.8|65258.1|65248.1|65236.7|65224.3|696
1607323800000|2020-12-07 06:50:00|65237|65227|65241.5|65231.5|65248.6|65238.6|65234.4|65222.5|582
1607324100000|2020-12-07 06:55:00|65241.7|65231.7|65251.9|65241.9|65254|65244|65227.3|65216.4|756
1607324400000|2020-12-07 07:00:00|65251.5|65241.5|65249.1|65239.1|65257.1|65247.1|65238.8|65228.8|572
1607324700000|2020-12-07 07:05:00|65249|65239|65249.8|65239.8|65270.5|65258.2|65243|65231.1|756
1607325000000|2020-12-07 07:10:00|65250|65240|65243.7|65233.7|65250|65240|65226|65216|654
1607325300000|2020-12-07 07:15:00|65242.9|65232.9|65235.6|65225.6|65245.5|65235.5|65233.8|65223.8|563
1607325600000|2020-12-07 07:20:00|65235.9|65225.9|65253.6|65243.6|65256.3|65245.1|65232.2|65220.2|715
1607325900000|2020-12-07 07:25:00|65253.8|65243.8|65235.8|65225.8|65253.9|65243.9|65233.5|65223.5|608
1607326200000|2020-12-07 07:30:00|65235.9|65225.9|65240.8|65230.8|65244.6|65234.6|65235.9|65225.9|621
1607326500000|2020-12-07 07:35:00|65240.6|65230.6|65237.8|65227.8|65241.5|65231.5|65229.8|65219.8|649
1607326800000|2020-12-07 07:40:00|65237.7|65227.7|65235.8|65225.8|65239.7|65229.7|65228.3|65218.3|598
1607327100000|2020-12-07 07:45:00|65236.3|65226.3|65223.4|65213.4|65239.2|65229.2|65221.7|65211.7|545
1607327400000|2020-12-07 07:50:00|65223.5|65213.5|65224.2|65214.2|65231.3|65217.9|65218.9|65207.6|617
1607327700000|2020-12-07 07:55:00|65224.4|65214.4|65203.6|65193.6|65224.4|65214.4|65189.8|65178.4|714
1607328000000|2020-12-07 08:00:00|65203.5|65193.5|65230|65220|65236.6|65225.4|65203.3|65191.1|948
1607328300000|2020-12-07 08:05:00|65229.8|65219.8|65235.3|65225.3|65252.7|65237.8|65227.4|65217.4|849
1607328600000|2020-12-07 08:10:00|65236.5|65226.5|65258.3|65248.3|65269.2|65254.5|65235.7|65225.7|876
1607328900000|2020-12-07 08:15:00|65258|65248|65266.3|65256.3|65268.9|65258.9|65250.2|65240.2|807
1607329200000|2020-12-07 08:20:00|65266.9|65256.9|65263.1|65253.1|65275.8|65265.8|65256.8|65242|767
1607329500000|2020-12-07 08:25:00|65263.2|65253.2|65276.9|65266.9|65278.2|65268.2|65255.4|65245.2|796
1607329800000|2020-12-07 08:30:00|65276.8|65266.8|65294.3|65284.3|65309.9|65297.8|65275.9|65265.9|883
1607330100000|2020-12-07 08:35:00|65293.6|65283.6|65283.7|65273.7|65302.7|65292.7|65282.4|65272.4|808
1607330400000|2020-12-07 08:40:00|65283.9|65273.9|65298.9|65288.9|65304.5|65290.2|65282.9|65272.9|724
1607330700000|2020-12-07 08:45:00|65299|65289|65290.6|65280.6|65303.4|65289.9|65285.2|65270.9|752
1607331000000|2020-12-07 08:50:00|65291.3|65281.3|65286.7|65276.7|65296.8|65285.9|65284.9|65272.7|775
1607331300000|2020-12-07 08:55:00|65286.8|65276.8|65291.4|65281.4|65292.7|65282.7|65284.1|65274.1|758
1607331600000|2020-12-07 09:00:00|65291.9|65281.9|65315.1|65305.1|65315.5|65305.5|65288.2|65278.2|787
1607331900000|2020-12-07 09:05:00|65315.2|65305.2|65330.6|65320.6|65334.1|65321.1|65310.7|65300.7|747
1607332200000|2020-12-07 09:10:00|65330.1|65320.1|65335.4|65325.4|65346.8|65333.7|65318.5|65308.5|766
1607332500000|2020-12-07 09:15:00|65335.5|65325.5|65338.5|65328.5|65354.8|65340.7|65334.4|65324.4|731
1607332800000|2020-12-07 09:20:00|65338.1|65328.1|65328.1|65318.1|65361.5|65351|65327.6|65313.2|814
1607333100000|2020-12-07 09:25:00|65328|65318|65313.6|65303.6|65329.3|65319.3|65309.5|65297.4|712
1607333400000|2020-12-07 09:30:00|65313.8|65303.8|65306|65296|65321|65311|65305.7|65294.5|675
1607333700000|2020-12-07 09:35:00|65305.9|65295.9|65314.6|65304.6|65317.9|65307.9|65305.1|65295.1|658
1607334000000|2020-12-07 09:40:00|65314.8|65304.8|65319.6|65309.6|65324.6|65314.6|65311.1|65301.1|721
1607334300000|2020-12-07 09:45:00|65319.5|65309.5|65306.7|65296.7|65322.9|65312.9|65306.4|65295.4|638
1607334600000|2020-12-07 09:50:00|65306.6|65296.6|65299.3|65289.3|65314.8|65304.8|65290.3|65280.3|684
1607334900000|2020-12-07 09:55:00|65299.4|65289.4|65305.6|65295.6|65312.8|65299.5|65298.1|65286|611
1607335200000|2020-12-07 10:00:00|65305.1|65295.1|65309.1|65289.1|65309.3|65296.5|65291.4|65280.9|559
1607335500000|2020-12-07 10:05:00|65309|65289|65304.3|65294.3|65309.9|65296.9|65302.6|65287.8|435
1607335800000|2020-12-07 10:10:00|65304.4|65294.4|65301.6|65291.6|65311|65297.1|65298.3|65285.8|502
1607336100000|2020-12-07 10:15:00|65306.6|65286.6|65297.9|65277.9|65306.7|65292.3|65286.3|65274.1|462
1607336400000|2020-12-07 10:20:00|65298|65278|65285.5|65275.5|65299.5|65284.9|65280.3|65268.8|489
1607336700000|2020-12-07 10:25:00|65285.4|65275.4|65280.7|65270.7|65290.9|65276.7|65277.1|65265.4|467
1607337000000|2020-12-07 10:30:00|65280.6|65270.6|65286.2|65276.2|65289.3|65279.3|65275.7|65265.7|551
1607337300000|2020-12-07 10:35:00|65286.3|65276.3|65294.7|65284.7|65295.1|65285.1|65284.8|65274.8|492
1607337600000|2020-12-07 10:40:00|65294.8|65284.8|65294.3|65284.3|65311|65298.1|65291.9|65278.5|562
1607337900000|2020-12-07 10:45:00|65294.1|65284.1|65283.3|65273.3|65295.7|65285.7|65278.7|65266.5|471
1607338200000|2020-12-07 10:50:00|65282.9|65272.9|65281.8|65271.8|65288.3|65278.3|65275.6|65262.5|467
1607338500000|2020-12-07 10:55:00|65281.7|65271.7|65285.8|65275.8|65288|65276.1|65279.9|65266.1|439
1607338800000|2020-12-07 11:00:00|65285.9|65275.9|65283.5|65273.5|65300.8|65287.5|65281.9|65268|519
1607339100000|2020-12-07 11:05:00|65283.6|65273.6|65300.7|65290.7|65305.9|65292.6|65280.7|65270.7|643
1607339400000|2020-12-07 11:10:00|65300.6|65290.6|65299.8|65289.8|65310.3|65298|65287.5|65277.5|625
1607339700000|2020-12-07 11:15:00|65299.9|65289.9|65307.8|65297.8|65309.2|65299.2|65292.4|65282.4|590
1607340000000|2020-12-07 11:20:00|65307.9|65297.9|65296.7|65286.7|65312.6|65302.6|65292.8|65279.5|535
1607340300000|2020-12-07 11:25:00|65296.6|65286.6|65288.3|65278.3|65300.8|65290.8|65287.4|65277.4|581
1607340600000|2020-12-07 11:30:00|65288.5|65278.5|65292.6|65282.6|65301.7|65287.6|65287.2|65275.5|440
1607340900000|2020-12-07 11:35:00|65292.5|65282.5|65290.5|65280.5|65293|65283|65285.6|65275.6|340
1607341200000|2020-12-07 11:40:00|65290.6|65280.6|65292.9|65282.9|65293.7|65283.1|65279.8|65269.8|554
1607341500000|2020-12-07 11:45:00|65293|65283|65309.7|65299.7|65315.3|65299.9|65287.2|65277.2|540
1607341800000|2020-12-07 11:50:00|65310.1|65300.1|65319.7|65309.7|65322|65312|65298.8|65283.5|512
1607342100000|2020-12-07 11:55:00|65319.4|65309.4|65290.1|65280.1|65324.8|65310.1|65289.5|65275|689
1607342400000|2020-12-07 12:00:00|65289.6|65279.6|65313.9|65303.9|65316.3|65305.9|65287.9|65277.9|732
1607342700000|2020-12-07 12:05:00|65313.8|65303.8|65305|65295|65315.1|65305.1|65302.5|65292.5|508
1607343000000|2020-12-07 12:10:00|65305.1|65295.1|65293.9|65283.9|65308.6|65298.6|65284.8|65274.8|710
1607343300000|2020-12-07 12:15:00|65293.8|65283.8|65317.2|65307.2|65323.2|65308.1|65289.3|65275.5|636
1607343600000|2020-12-07 12:20:00|65317.4|65307.4|65326.6|65316.6|65333.2|65317.8|65315|65300.8|658
1607343900000|2020-12-07 12:25:00|65326.4|65316.4|65330.6|65320.6|65335.4|65325.4|65324|65314|589
1607344200000|2020-12-07 12:30:00|65330.3|65320.3|65317.9|65307.9|65330.3|65320.3|65316.1|65301|611
1607344500000|2020-12-07 12:35:00|65318.1|65308.1|65308.7|65298.7|65320.4|65310.4|65305.5|65295.5|513
1607344800000|2020-12-07 12:40:00|65308.4|65298.4|65325.8|65305.8|65326.3|65311.4|65301.6|65288.6|678
1607345100000|2020-12-07 12:45:00|65326|65306|65322.6|65312.6|65327.7|65317.7|65319|65303.8|631
1607345400000|2020-12-07 12:50:00|65322.7|65312.7|65302.6|65292.6|65323.1|65313.1|65299.4|65289.4|584
1607345700000|2020-12-07 12:55:00|65302.7|65292.7|65289.6|65279.6|65305.4|65295.4|65281.2|65271.2|645
1607346000000|2020-12-07 13:00:00|65289.7|65279.7|65292.7|65282.7|65298.4|65288.3|65282.8|65270.2|858
1607346300000|2020-12-07 13:05:00|65292.4|65282.4|65282.7|65262.7|65293.6|65283.6|65275.9|65262.2|688
1607346600000|2020-12-07 13:10:00|65282.6|65262.6|65276.2|65266.2|65286.4|65271.7|65268.4|65254.5|765
1607346900000|2020-12-07 13:15:00|65275.9|65265.9|65268.5|65258.5|65284.2|65269.9|65257.6|65242.4|766
1607347200000|2020-12-07 13:20:00|65268.9|65258.9|65264.9|65254.9|65278.3|65265.6|65262.4|65246.1|809
1607347500000|2020-12-07 13:25:00|65264.5|65254.5|65263.6|65253.6|65274.6|65260.2|65261.7|65247.8|640
1607347800000|2020-12-07 13:30:00|65268.7|65248.7|65250|65240|65271.2|65258.5|65248.1|65236.2|664
1607348100000|2020-12-07 13:35:00|65250.1|65240.1|65246.4|65236.4|65261.7|65247.7|65245.8|65233.6|547
1607348400000|2020-12-07 13:40:00|65246.3|65236.3|65250.9|65230.9|65252.8|65242|65235.5|65220.7|740
1607348700000|2020-12-07 13:45:00|65246.6|65236.6|65253.7|65243.7|65265.3|65251.5|65246|65231.3|686
1607349000000|2020-12-07 13:50:00|65253.9|65243.9|65257.9|65247.9|65263.5|65249.1|65249.2|65237.9|662
1607349300000|2020-12-07 13:55:00|65257.6|65247.6|65249.3|65239.3|65262.2|65248|65244.3|65230.8|702
1607349600000|2020-12-07 14:00:00|65248.9|65238.9|65245.5|65235.5|65256.7|65241.6|65242.1|65227|696
1607349900000|2020-12-07 14:05:00|65245.6|65235.6|65244.6|65234.6|65255|65241.3|65243.2|65229.4|616
1607350200000|2020-12-07 14:10:00|65244.5|65234.5|65247.1|65237.1|65250.9|65240.9|65243.6|65233.6|521
1607350500000|2020-12-07 14:15:00|65247.2|65237.2|65251.2|65241.2|65252.5|65242.5|65242.7|65228.2|583
1607350800000|2020-12-07 14:20:00|65251.3|65241.3|65255.3|65245.3|65257.5|65247.5|65249.5|65235.9|597
1607351100000|2020-12-07 14:25:00|65254.8|65244.8|65238.2|65228.2|65256.3|65246.3|65235.3|65221.2|657
1607351400000|2020-12-07 14:30:00|65237.1|65227.1|65221.8|65211.8|65237.7|65227.7|65211.1|65200.8|805
1607351700000|2020-12-07 14:35:00|65221.9|65211.9|65221.2|65211.2|65229.8|65217.2|65220|65205.9|761
1607352000000|2020-12-07 14:40:00|65218.9|65208.9|65210.7|65200.7|65228.4|65213.5|65199.9|65189.9|875
1607352300000|2020-12-07 14:45:00|65210.8|65200.8|65222|65212|65229.7|65217.7|65209.7|65199.7|801
1607352600000|2020-12-07 14:50:00|65222.6|65212.6|65209.7|65199.7|65224.4|65214.4|65195.2|65180.9|838
1607352900000|2020-12-07 14:55:00|65209.6|65199.6|65207.8|65197.8|65232.4|65218.9|65207.2|65195.3|821
1607353200000|2020-12-07 15:00:00|65207.7|65197.7|65216.6|65206.6|65224.7|65212.3|65207.6|65195.4|822
1607353500000|2020-12-07 15:05:00|65216.8|65206.8|65206.8|65196.8|65226.9|65213.4|65205|65194.6|746
1607353800000|2020-12-07 15:10:00|65206.7|65196.7|65210.5|65200.5|65211.3|65201.3|65199.8|65189.8|794
1607354100000|2020-12-07 15:15:00|65210.6|65200.6|65217.3|65207.3|65220.7|65210.7|65208.4|65198.4|738
1607354400000|2020-12-07 15:20:00|65217.2|65207.2|65202.7|65192.7|65217.2|65207.2|65199.9|65187.9|704
1607354700000|2020-12-07 15:25:00|65202.5|65192.5|65223.6|65213.6|65232|65217.2|65201.7|65191.7|762
1607355000000|2020-12-07 15:30:00|65223.9|65213.9|65224.5|65214.5|65232.5|65217.6|65215.8|65203.5|722
1607355300000|2020-12-07 15:35:00|65224.1|65214.1|65215.1|65205.1|65225.5|65215.5|65210.4|65199.1|729
1607355600000|2020-12-07 15:40:00|65214.9|65204.9|65201.8|65191.8|65216.4|65206.4|65195.7|65180.9|689
1607355900000|2020-12-07 15:45:00|65201.7|65191.7|65193.1|65183.1|65201.9|65191.9|65179.6|65167.2|746
1607356200000|2020-12-07 15:50:00|65192.9|65182.9|65179.6|65169.6|65192.9|65182.9|65175.9|65162.7|736
1607356500000|2020-12-07 15:55:00|65179.5|65169.5|65198.5|65188.5|65202.3|65192.3|65177|65167|767
1607356800000|2020-12-07 16:00:00|65198.4|65188.4|65197|65187|65202.4|65192.2|65190.9|65178.3|755
1607357100000|2020-12-07 16:05:00|65196.7|65186.7|65181.8|65171.8|65203|65188.5|65180.2|65170.2|598
1607357400000|2020-12-07 16:10:00|65181.6|65171.6|65160.2|65150.2|65181.8|65171.8|65157.6|65144.1|662
1607357700000|2020-12-07 16:15:00|65159.8|65149.8|65160.1|65150.1|65164.7|65154.7|65156.1|65146.1|717
1607358000000|2020-12-07 16:20:00|65160.2|65150.2|65162.3|65152.3|65163.9|65153.9|65155.6|65145.6|488
1607358300000|2020-12-07 16:25:00|65162.4|65152.4|65157.8|65147.8|65165.1|65154.9|65143.6|65131.4|665
1607358600000|2020-12-07 16:30:00|65157.7|65147.7|65170.2|65160.2|65170.9|65160.9|65155.6|65144.8|645
1607358900000|2020-12-07 16:35:00|65169.9|65159.9|65162.1|65152.1|65171.8|65161.8|65155.8|65145.8|643
1607359200000|2020-12-07 16:40:00|65162|65152|65167.5|65157.5|65172.1|65162.1|65156.9|65145.1|671
1607359500000|2020-12-07 16:45:00|65167.6|65157.6|65167.4|65157.4|65174.6|65161.5|65161.8|65150.3|674
1607359800000|2020-12-07 16:50:00|65167.2|65157.2|65151.8|65141.8|65173.4|65158.9|65148.1|65133.2|645
1607360100000|2020-12-07 16:55:00|65152.1|65142.1|65148.1|65138.1|65154.1|65144.1|65145.4|65135.4|603
1607360400000|2020-12-07 17:00:00|65148.8|65138.8|65142|65132|65159.8|65144.6|65141|65127.9|612
1607360700000|2020-12-07 17:05:00|65141.8|65131.8|65128.6|65118.6|65148.6|65133|65128.1|65118.1|471
1607361000000|2020-12-07 17:10:00|65128.5|65118.5|65137.7|65117.7|65141.4|65126.9|65128.4|65117.3|536
1607361300000|2020-12-07 17:15:00|65137.6|65117.6|65135.4|65125.4|65141.4|65126.1|65131|65116.3|481
1607361600000|2020-12-07 17:20:00|65135.7|65125.7|65177.2|65167.2|65177.4|65167.2|65135.2|65120.5|633
1607361900000|2020-12-07 17:25:00|65176.8|65166.8|65173.7|65163.7|65186.1|65170.8|65166.3|65150.9|676
1607362200000|2020-12-07 17:30:00|65173.8|65163.8|65172.2|65162.2|65180.8|65166.6|65167.6|65155.8|594
1607362500000|2020-12-07 17:35:00|65172.3|65162.3|65175.3|65155.3|65178.2|65163.6|65167.6|65153.6|534
1607362800000|2020-12-07 17:40:00|65175|65155|65166.7|65156.7|65177.1|65163|65165.9|65155|416
1607363100000|2020-12-07 17:45:00|65166.8|65156.8|65162.3|65152.3|65173.1|65160.6|65160.4|65146.1|438
1607363400000|2020-12-07 17:50:00|65162.2|65152.2|65162.4|65152.4|65167.3|65153|65159.7|65145.1|282
1607363700000|2020-12-07 17:55:00|65162.6|65152.6|65161|65151|65168|65154.9|65158|65146.6|426
1607364000000|2020-12-07 18:00:00|65161.2|65151.2|65177.9|65167.9|65181.3|65168|65161.1|65151.1|512
1607364300000|2020-12-07 18:05:00|65178.1|65168.1|65180.5|65170.5|65187.9|65173.5|65177.9|65162.8|414
1607364600000|2020-12-07 18:10:00|65180.4|65170.4|65200.2|65190.2|65203.9|65191.1|65180.2|65170.2|515
1607364900000|2020-12-07 18:15:00|65199.3|65189.3|65200.4|65190.4|65205.5|65190.8|65194.4|65179.7|598
1607365200000|2020-12-07 18:20:00|65200.3|65190.3|65197.7|65187.7|65214.1|65199.1|65195.3|65180.1|500
1607365500000|2020-12-07 18:25:00|65203.4|65183.4|65199.2|65189.2|65206.5|65191.1|65193.6|65180.3|489
1607365800000|2020-12-07 18:30:00|65199|65189|65210.5|65200.5|65215.7|65200.9|65192.1|65178.4|568
1607366100000|2020-12-07 18:35:00|65210.4|65200.4|65223.6|65213.6|65229.4|65218.1|65208.9|65194.5|667
1607366400000|2020-12-07 18:40:00|65223.7|65213.7|65234.2|65224.2|65241.4|65227.3|65218.4|65203.2|727
1607366700000|2020-12-07 18:45:00|65233.8|65223.8|65219.7|65209.7|65243.2|65227.7|65219.3|65205.6|844
1607367000000|2020-12-07 18:50:00|65219.4|65209.4|65203.5|65193.5|65222.4|65209.5|65201.9|65186.4|602
1607367300000|2020-12-07 18:55:00|65203.4|65193.4|65206.8|65196.8|65213.8|65199.3|65200.5|65186.2|467
1607367600000|2020-12-07 19:00:00|65208.7|65198.7|65203|65193|65216.2|65200.9|65202.5|65189.1|624
1607367900000|2020-12-07 19:05:00|65203.1|65193.1|65193.6|65183.6|65203.9|65193.1|65191.2|65177.2|458
1607368200000|2020-12-07 19:10:00|65193.5|65183.5|65188.3|65168.3|65201.3|65186|65176.3|65161.4|655
1607368500000|2020-12-07 19:15:00|65188.5|65168.5|65182.5|65172.5|65190.4|65174.5|65171|65156.9|496
1607368800000|2020-12-07 19:20:00|65182.6|65172.6|65184.9|65174.9|65190.6|65176.5|65178.5|65163.6|502
1607369100000|2020-12-07 19:25:00|65184.5|65174.5|65183.1|65173.1|65190|65175.2|65180.4|65165.2|478
1607369400000|2020-12-07 19:30:00|65183.4|65173.4|65187.3|65177.3|65189.6|65177.3|65181.9|65166.5|373
1607369700000|2020-12-07 19:35:00|65187.1|65177.1|65185.6|65175.6|65191.6|65178.4|65185.2|65170.2|364
1607370000000|2020-12-07 19:40:00|65185.7|65175.7|65188.6|65168.6|65190.7|65176.7|65183.4|65168.4|293
1607370300000|2020-12-07 19:45:00|65188.5|65168.5|65184.6|65174.6|65189.2|65175.5|65183.6|65168.5|198
1607370600000|2020-12-07 19:50:00|65184.5|65174.5|65188.3|65178.3|65190.8|65178.5|65182.6|65168.6|328
1607370900000|2020-12-07 19:55:00|65188.5|65178.5|65194.6|65174.6|65197.9|65183.1|65188.5|65174.3|388
1607371200000|2020-12-07 20:00:00|65194.7|65174.7|65196.8|65176.8|65197.6|65179.8|65189.3|65173.5|407
1607371500000|2020-12-07 20:05:00|65196.9|65176.9|65199.5|65179.5|65200.2|65180.2|65194.6|65174.6|355
1607371800000|2020-12-07 20:10:00|65200|65180|65213.6|65193.6|65214.4|65194.4|65198.9|65178.9|381
1607372100000|2020-12-07 20:15:00|65213.5|65193.5|65210.8|65190.8|65214.3|65194.3|65210.4|65190.4|308
1607372400000|2020-12-07 20:20:00|65210.9|65190.9|65214.5|65194.5|65216.3|65196.3|65210.6|65190.6|381
1607372700000|2020-12-07 20:25:00|65214.6|65194.6|65211.2|65191.2|65214.7|65194.7|65210|65190|302
1607373000000|2020-12-07 20:30:00|65211.4|65191.4|65210.8|65190.8|65212.5|65195.9|65204.7|65189|305
1607373300000|2020-12-07 20:35:00|65210.7|65190.7|65212.5|65192.5|65213.3|65197|65206.9|65190.3|300
1607373600000|2020-12-07 20:40:00|65212.6|65192.6|65224|65204|65225.8|65205.8|65207.4|65191.8|356
1607373900000|2020-12-07 20:45:00|65223.6|65203.6|65220.1|65200.1|65226|65206|65215.3|65199.4|502
1607374200000|2020-12-07 20:50:00|65220|65200|65219.1|65199.1|65221.7|65206.4|65216.2|65198.2|359
1607374500000|2020-12-07 20:55:00|65219.2|65199.2|65214.1|65194.1|65221.6|65201.6|65208.4|65192.1|454
1607374800000|2020-12-07 21:00:00|65214|65194|65210.2|65190.2|65215.4|65195.4|65209.7|65189.7|329
1607375100000|2020-12-07 21:05:00|65210.1|65190.1|65210.2|65190.2|65211.3|65191.3|65209.8|65189.8|171
1607375400000|2020-12-07 21:10:00|65210.3|65190.3|65210.7|65190.7|65212.2|65192.2|65209.9|65189.9|191
1607375700000|2020-12-07 21:15:00|65210.6|65190.6|65210.8|65190.8|65211|65191|65210.1|65190.1|93
1607376000000|2020-12-07 21:20:00|65211.1|65191.1|65211.9|65191.9|65213.8|65193.8|65210|65190|141
1607376300000|2020-12-07 21:25:00|65211.8|65191.8|65212.8|65192.8|65213.1|65193.1|65210.9|65190.9|166
1607376600000|2020-12-07 21:30:00|65212.7|65192.7|65211.5|65191.5|65213.7|65196.7|65206.7|65191.2|168
1607376900000|2020-12-07 21:35:00|65211.1|65191.1|65210.6|65190.6|65213|65193|65209.1|65189.1|179
1607377200000|2020-12-07 21:40:00|65210.7|65190.7|65210.7|65190.7|65212.3|65192.3|65210|65190|126
1607377500000|2020-12-07 21:45:00|65211.2|65191.2|65208|65188|65211.3|65191.3|65204.8|65184.8|266
1607377800000|2020-12-07 21:50:00|65207.7|65187.7|65203.8|65183.8|65215.3|65187.7|65202.9|65169.9|272
1607378100000|2020-12-07 21:55:00|65203.9|65183.9|65205.8|65185.8|65216.4|65185.9|65199.1|65162.8|267
1607378400000|2020-12-07 22:00:00|65213.1|65178.1|65226.3|65100.3|65240.7|65178.1|65213.1|65100.3|64
1607378700000|2020-12-07 22:05:00|65219.3|65093.3|65226.2|65123.3|65230.5|65124|65217.6|65091.6|105
1607379000000|2020-12-07 22:10:00|65227.3|65116.5|65226.5|65117.2|65228.3|65133|65211.8|65099|132
1607379300000|2020-12-07 22:15:00|65225.8|65099.8|65224.8|65098.8|65231.5|65125.4|65220.2|65094.2|111
1607379600000|2020-12-07 22:20:00|65223.7|65097.7|65231.9|65122.1|65234.2|65134.5|65219.2|65093.2|109
1607379900000|2020-12-07 22:25:00|65225.6|65099.6|65223.2|65110.7|65235.7|65125.3|65219.9|65093.9|102
1607380200000|2020-12-07 22:30:00|65223.9|65111.6|65228.6|65118.2|65232|65139.7|65211.8|65104.1|139
1607380500000|2020-12-07 22:35:00|65230.1|65124.4|65223.2|65129|65230.2|65141.9|65214.9|65112.3|128
1607380800000|2020-12-07 22:40:00|65226.1|65125|65219.6|65133.9|65229.8|65142.2|65214.9|65110.2|150
1607381100000|2020-12-07 22:45:00|65219|65132.3|65220|65136.1|65231.9|65139.5|65212|65115.2|191
1607381400000|2020-12-07 22:50:00|65217|65136.8|65216.7|65135.9|65232.4|65145.2|65213.5|65114.6|196
1607381700000|2020-12-07 22:55:00|65220.5|65133.1|65224.9|65135.3|65228.6|65149.6|65211.2|65122.7|190
1607382000000|2020-12-07 23:00:00|65213.9|65135.7|65198.8|65162.7|65223.1|65162.7|65194.3|65128.8|326
1607382300000|2020-12-07 23:05:00|65199.1|65154.4|65200.3|65157.1|65217|65164.3|65198.6|65142|213
1607382600000|2020-12-07 23:10:00|65203.2|65153.3|65202|65182|65217.9|65183.1|65194.6|65141|340
1607382900000|2020-12-07 23:15:00|65200.9|65180.9|65204.9|65184.9|65215.6|65188.4|65200.8|65180.5|212
1607383200000|2020-12-07 23:20:00|65204.8|65184.8|65206.8|65186.8|65208.4|65188.4|65203.8|65183.8|200
1607383500000|2020-12-07 23:25:00|65207.3|65187.3|65206.7|65186.7|65208.7|65188.7|65203.2|65183.2|200
1607383800000|2020-12-07 23:30:00|65206.5|65186.5|65207.4|65187.4|65208.7|65188.7|65204.1|65184.1|209
1607384100000|2020-12-07 23:35:00|65207.3|65187.3|65211.2|65191.2|65211.3|65191.3|65205.4|65185.4|139
1607384400000|2020-12-07 23:40:00|65209.4|65189.4|65206.5|65186.5|65212.2|65192.2|65203.2|65183.2|242
1607384700000|2020-12-07 23:45:00|65206.4|65186.4|65209|65189|65209.3|65189.3|65205.2|65185.2|244
1607385000000|2020-12-07 23:50:00|65208.7|65188.7|65216.1|65196.1|65218.2|65198.2|65207.1|65187.1|289
1607385300000|2020-12-07 23:55:00|65216|65196|65221.8|65201.8|65222.2|65202.2|65215.1|65195.1|334
1607385600000|2020-12-08 00:00:00|65221.7|65201.7|65245.3|65225.3|65248|65228|65220.4|65200.4|545
1607385900000|2020-12-08 00:05:00|65245.4|65225.4|65236.2|65216.2|65245.4|65225.4|65231.5|65211.5|504
1607386200000|2020-12-08 00:10:00|65236.1|65216.1|65248.1|65228.1|65248.2|65228.2|65234.1|65214.1|437
1607386500000|2020-12-08 00:15:00|65247.8|65227.8|65234.6|65214.6|65248.5|65229|65234.1|65214.1|398
1607386800000|2020-12-08 00:20:00|65234.7|65214.7|65224.4|65204.4|65235.3|65215.3|65223.5|65203.5|358
1607387100000|2020-12-08 00:25:00|65224.2|65204.2|65237.6|65217.6|65237.6|65217.6|65221.4|65201.4|353
1607387400000|2020-12-08 00:30:00|65237.5|65217.5|65233.8|65213.8|65238.3|65218.3|65230.8|65210.8|466
1607387700000|2020-12-08 00:35:00|65234.2|65214.2|65241.3|65221.3|65241.7|65221.7|65232.3|65212.3|367
1607388000000|2020-12-08 00:40:00|65241.2|65221.2|65243.4|65223.4|65247.8|65227.8|65233.4|65213.4|333
1607388300000|2020-12-08 00:45:00|65243.3|65223.3|65235.1|65215.1|65243.6|65223.6|65230.8|65210.8|393
1607388600000|2020-12-08 00:50:00|65235.3|65215.3|65250.5|65230.5|65258.5|65238.5|65235|65215|458
1607388900000|2020-12-08 00:55:00|65250.9|65230.9|65249.2|65229.2|65257.9|65237.9|65248.2|65228.2|410
1607389200000|2020-12-08 01:00:00|65248.7|65228.7|65248.2|65228.2|65255.4|65235.4|65240.3|65220.3|746
1607389500000|2020-12-08 01:05:00|65248.3|65228.3|65235.5|65215.5|65252.9|65232.9|65221.1|65201.1|766
1607389800000|2020-12-08 01:10:00|65235.4|65215.4|65225.4|65205.4|65242.5|65222.5|65220.1|65200.1|624
1607390100000|2020-12-08 01:15:00|65225.6|65205.6|65220.8|65200.8|65236|65216|65219.8|65199.8|772
1607390400000|2020-12-08 01:20:00|65220.7|65200.7|65213|65193|65231.2|65215.5|65204.5|65189.8|677
1607390700000|2020-12-08 01:25:00|65213.6|65193.6|65221.1|65211.1|65228.2|65214.4|65196|65181.4|755
1607391000000|2020-12-08 01:30:00|65221.9|65211.9|65227|65217|65245.4|65231.6|65220.3|65206.4|856
1607391300000|2020-12-08 01:35:00|65227.2|65217.2|65221.1|65211.1|65233.3|65218.2|65194.8|65174.8|920
1607391600000|2020-12-08 01:40:00|65221|65211|65221.5|65211.5|65240.8|65227.5|65220.8|65204.9|802
1607391900000|2020-12-08 01:45:00|65221.4|65211.4|65212.3|65202.3|65231|65217.9|65211.1|65197.9|755
1607392200000|2020-12-08 01:50:00|65211.7|65201.7|65224.8|65204.8|65226.7|65211.7|65204.6|65189.5|731
1607392500000|2020-12-08 01:55:00|65224.6|65204.6|65240.5|65220.5|65254.5|65239.3|65219.7|65203|795
1607392800000|2020-12-08 02:00:00|65235.6|65225.6|65235.5|65225.5|65243.6|65228.8|65226.8|65213.2|665
1607393100000|2020-12-08 02:05:00|65235.6|65225.6|65226.9|65216.9|65241.5|65230.9|65225.4|65211.5|621
1607393400000|2020-12-08 02:10:00|65227|65217|65232.5|65222.5|65239.5|65225.7|65224.7|65208.5|503
1607393700000|2020-12-08 02:15:00|65232.6|65222.6|65244.3|65234.3|65250.2|65235.3|65227.5|65212.7|556
1607394000000|2020-12-08 02:20:00|65241.2|65231.2|65259|65249|65266.8|65252.8|65230.8|65217|699
1607394300000|2020-12-08 02:25:00|65264.9|65244.9|65265.3|65255.3|65279.2|65264.1|65259.4|65244.9|679
1607394600000|2020-12-08 02:30:00|65265.2|65255.2|65256.6|65246.6|65274.2|65260.6|65252.2|65237.8|664
1607394900000|2020-12-08 02:35:00|65256.2|65246.2|65243.8|65233.8|65256.8|65246.2|65239.7|65226.1|644
1607395200000|2020-12-08 02:40:00|65243.1|65233.1|65237.5|65227.5|65243.4|65233.4|65234.5|65222.4|591
1607395500000|2020-12-08 02:45:00|65237.6|65227.6|65241.5|65231.5|65247.3|65234|65231|65216.4|583
1607395800000|2020-12-08 02:50:00|65241.7|65231.7|65231.4|65221.4|65243.1|65233.1|65231.2|65221.2|625
1607396100000|2020-12-08 02:55:00|65231.9|65221.9|65233.3|65223.3|65244.5|65232.3|65231.4|65219.2|636
1607396400000|2020-12-08 03:00:00|65233.2|65223.2|65236.6|65226.6|65238.8|65228.8|65231.8|65221.8|617
1607396700000|2020-12-08 03:05:00|65236.7|65226.7|65238.2|65228.2|65238.2|65228.2|65231.4|65221.4|629
1607397000000|2020-12-08 03:10:00|65238.1|65228.1|65230.6|65220.6|65238.1|65228.1|65230.1|65220.1|478
1607397300000|2020-12-08 03:15:00|65230.7|65220.7|65234.4|65224.4|65237.5|65225.9|65230|65217.1|437
1607397600000|2020-12-08 03:20:00|65234.5|65224.5|65239.4|65229.4|65244.9|65234.9|65233.5|65223.5|505
1607397900000|2020-12-08 03:25:00|65239.5|65229.5|65237.8|65227.8|65243.3|65233.3|65234.9|65224.9|507
1607398200000|2020-12-08 03:30:00|65238.5|65228.5|65241|65231|65244.9|65234.9|65237.8|65227.8|511
1607398500000|2020-12-08 03:35:00|65241.1|65231.1|65238|65228|65242.6|65232.6|65235|65225|430
1607398800000|2020-12-08 03:40:00|65237.7|65227.7|65238.4|65228.4|65242.6|65229|65234.7|65222.6|390
1607399100000|2020-12-08 03:45:00|65238.5|65228.5|65241.5|65231.5|65246|65234.3|65238.1|65225.6|356
1607399400000|2020-12-08 03:50:00|65241.4|65231.4|65235.7|65225.7|65242|65232|65234.6|65224.6|359
1607399700000|2020-12-08 03:55:00|65235.4|65225.4|65212.3|65202.3|65235.4|65225.4|65204.4|65192.7|547
1607400000000|2020-12-08 04:00:00|65211.2|65201.2|65207.7|65197.7|65216.4|65206.4|65204.1|65194.1|560
1607400300000|2020-12-08 04:05:00|65207.6|65197.6|65202.3|65192.3|65207.6|65197.6|65195.8|65181.3|434
1607400600000|2020-12-08 04:10:00|65202.4|65192.4|65201.5|65191.5|65208.5|65198.5|65201|65191|272
1607400900000|2020-12-08 04:15:00|65201.6|65191.6|65212.1|65192.1|65212.1|65197.7|65200.9|65190.9|330
1607401200000|2020-12-08 04:20:00|65206.4|65196.4|65207.3|65197.3|65218.2|65203.8|65202.3|65190.1|407
1607401500000|2020-12-08 04:25:00|65207.2|65197.2|65203.1|65193.1|65214.6|65200.4|65203|65192|346
1607401800000|2020-12-08 04:30:00|65203.2|65193.2|65198.7|65188.7|65206.2|65193.2|65193|65183|353
1607402100000|2020-12-08 04:35:00|65198.6|65188.6|65193.2|65183.2|65200.4|65190.4|65192.8|65178.2|323
1607402400000|2020-12-08 04:40:00|65193.1|65183.1|65218.9|65198.9|65219.9|65205.9|65191.5|65178.2|428
1607402700000|2020-12-08 04:45:00|65219|65199|65220.1|65210.1|65223.7|65213.6|65211.7|65197.7|392
1607403000000|2020-12-08 04:50:00|65220.3|65210.3|65215.6|65205.6|65223.6|65210.3|65214.2|65201|366
1607403300000|2020-12-08 04:55:00|65215.7|65205.7|65217.5|65207.5|65224|65210.6|65213.4|65201|301
1607403600000|2020-12-08 05:00:00|65217.4|65207.4|65221.5|65211.5|65222.7|65212|65213.7|65200|378
1607403900000|2020-12-08 05:05:00|65221.4|65211.4|65215.9|65205.9|65226.9|65214.7|65214.8|65204.8|456
1607404200000|2020-12-08 05:10:00|65215.8|65205.8|65213.5|65203.5|65219.1|65208|65210.9|65198.8|407
1607404500000|2020-12-08 05:15:00|65213.4|65203.4|65209.2|65199.2|65213.4|65203.4|65205.5|65195.5|400
1607404800000|2020-12-08 05:20:00|65208.4|65198.4|65201.9|65191.9|65208.5|65198.5|65199.5|65186.3|448
1607405100000|2020-12-08 05:25:00|65202|65192|65206.5|65196.5|65210.2|65197.4|65199.4|65189.4|371
1607405400000|2020-12-08 05:30:00|65206.7|65196.7|65201.6|65191.6|65207.9|65197.9|65200.9|65190.9|509
1607405700000|2020-12-08 05:35:00|65201.7|65191.7|65204.5|65194.5|65209.4|65195|65194.8|65182|560
1607406000000|2020-12-08 05:40:00|65207|65197|65193|65183|65211.3|65197.3|65192.8|65182.8|476
1607406300000|2020-12-08 05:45:00|65193.1|65183.1|65193.6|65183.6|65195.5|65185.5|65191.2|65181.2|453
1607406600000|2020-12-08 05:50:00|65193.7|65183.7|65193.1|65183.1|65198.7|65188.7|65191.6|65181.6|478
1607406900000|2020-12-08 05:55:00|65192.9|65182.9|65210.6|65200.6|65211.4|65201.4|65192.7|65182.7|672
1607407200000|2020-12-08 06:00:00|65210.4|65200.4|65197.9|65187.9|65210.4|65200.4|65192.1|65182.1|560
1607407500000|2020-12-08 06:05:00|65197.8|65187.8|65195.5|65185.5|65199.2|65189.2|65194.1|65184.1|465
1607407800000|2020-12-08 06:10:00|65195.6|65185.6|65205.8|65195.8|65207.8|65197.8|65195.4|65185.4|472
1607408100000|2020-12-08 06:15:00|65205.6|65195.6|65206.9|65196.9|65210.8|65200.8|65202.5|65190.3|467
1607408400000|2020-12-08 06:20:00|65207|65197|65206.8|65196.8|65212.1|65199.6|65204.4|65191|439
1607408700000|2020-12-08 06:25:00|65206.9|65196.9|65198.9|65188.9|65207.4|65197.4|65197|65187|464
1607409000000|2020-12-08 06:30:00|65198.8|65188.8|65226.5|65216.5|65229.1|65216.8|65196.1|65186.1|680
1607409300000|2020-12-08 06:35:00|65226.6|65216.6|65232|65222|65239.8|65229.8|65224|65211.6|536
1607409600000|2020-12-08 06:40:00|65231.9|65221.9|65237.2|65227.2|65240|65230|65225.4|65215.4|577
1607409900000|2020-12-08 06:45:00|65236.2|65226.2|65238.5|65228.5|65240.5|65230.5|65234.1|65224.1|538
1607410200000|2020-12-08 06:50:00|65238.6|65228.6|65239.4|65229.4|65242.8|65232.8|65235.3|65225.3|588
1607410500000|2020-12-08 06:55:00|65239.6|65229.6|65245|65235|65261.6|65247|65229.9|65215.5|731
1607410800000|2020-12-08 07:00:00|65244.9|65234.9|65230.5|65220.5|65253.8|65239|65221.2|65211.2|712
1607411100000|2020-12-08 07:05:00|65229|65219|65220.7|65210.7|65239.6|65229.6|65216.7|65202.2|615
1607411400000|2020-12-08 07:10:00|65220.8|65210.8|65219|65209|65233.1|65223.1|65215.4|65205.4|579
1607411700000|2020-12-08 07:15:00|65218.9|65208.9|65238|65218|65240.9|65230.9|65218.9|65208.9|626
1607412000000|2020-12-08 07:20:00|65237.9|65217.9|65235.4|65225.4|65240.1|65227.8|65222.4|65212.4|590
1607412300000|2020-12-08 07:25:00|65235.3|65225.3|65233.8|65223.8|65240.9|65228.4|65222.7|65212.7|648
1607412600000|2020-12-08 07:30:00|65233.5|65223.5|65232.4|65222.4|65244.3|65234.3|65231.1|65221.1|618
1607412900000|2020-12-08 07:35:00|65232.3|65222.3|65228.7|65218.7|65240.1|65230.1|65226.7|65216.7|662
1607413200000|2020-12-08 07:40:00|65228.8|65218.8|65209.2|65199.2|65231.6|65221.6|65209|65199|546
1607413500000|2020-12-08 07:45:00|65209|65199|65224.1|65214.1|65224.3|65214.3|65208.8|65198.8|562
1607413800000|2020-12-08 07:50:00|65225|65215|65224|65214|65232.5|65219.4|65217.6|65207.6|619
1607414100000|2020-12-08 07:55:00|65223.8|65213.8|65219.7|65209.7|65227.4|65217.4|65212.4|65202.4|701
1607414400000|2020-12-08 08:00:00|65219.9|65209.9|65230.6|65220.6|65247.4|65230|65215.3|65205.3|860
1607414700000|2020-12-08 08:05:00|65230.8|65220.8|65239.2|65229.2|65247.4|65237.4|65226.7|65216.7|797
1607415000000|2020-12-08 08:10:00|65239.1|65229.1|65237.6|65227.6|65252.9|65241.8|65235.5|65225.5|804
1607415300000|2020-12-08 08:15:00|65237.8|65227.8|65242.9|65232.9|65245.3|65235.3|65230.7|65219.2|681
1607415600000|2020-12-08 08:20:00|65243.1|65233.1|65223.6|65213.6|65252.4|65240.9|65219.9|65209.9|716
1607415900000|2020-12-08 08:25:00|65223.2|65213.2|65199.1|65189.1|65223.8|65213.8|65195.5|65185.5|797
1607416200000|2020-12-08 08:30:00|65200|65190|65189.3|65179.3|65203.9|65193.9|65187.6|65177.3|704
1607416500000|2020-12-08 08:35:00|65189.4|65179.4|65190.9|65180.9|65200.5|65190.5|65188.1|65178.1|556
1607416800000|2020-12-08 08:40:00|65191|65181|65151.9|65141.9|65195.3|65185.3|65150.7|65138.7|723
1607417100000|2020-12-08 08:45:00|65151.7|65141.7|65137.3|65127.3|65154.5|65144|65125.9|65111.4|800
1607417400000|2020-12-08 08:50:00|65137.2|65127.2|65153.3|65143.3|65158.3|65148.3|65137|65125.5|668
1607417700000|2020-12-08 08:55:00|65157.9|65137.9|65109.8|65099.8|65157.9|65141|65102.8|65090.6|781
1607418000000|2020-12-08 09:00:00|65109.7|65099.7|65095.8|65085.8|65110.7|65100.7|65079.1|65066.7|835
1607418300000|2020-12-08 09:05:00|65095.9|65085.9|65090.9|65080.9|65115.4|65100.1|65087.2|65074.9|810
1607418600000|2020-12-08 09:10:00|65091.1|65081.1|65105.2|65095.2|65109.6|65097.4|65085.2|65071.1|637
1607418900000|2020-12-08 09:15:00|65105.1|65095.1|65107.2|65097.2|65121|65109.2|65098.7|65088.7|709
1607419200000|2020-12-08 09:20:00|65107.4|65097.4|65119.8|65109.8|65127.3|65112.6|65103|65091|604
1607419500000|2020-12-08 09:25:00|65119.9|65109.9|65137.5|65127.5|65138.5|65128.5|65116.7|65106.7|658
1607419800000|2020-12-08 09:30:00|65137.6|65127.6|65152.3|65142.3|65154|65142.9|65130.2|65115.6|784
1607420100000|2020-12-08 09:35:00|65152.5|65142.5|65163.8|65153.8|65171.6|65156.8|65138.9|65125.4|776
1607420400000|2020-12-08 09:40:00|65164|65154|65168.8|65158.8|65173.4|65163.3|65161.3|65151.3|713
1607420700000|2020-12-08 09:45:00|65168.7|65158.7|65149.4|65139.4|65179.7|65168.3|65146.5|65136.5|631
1607421000000|2020-12-08 09:50:00|65149.5|65139.5|65155|65145|65156.3|65146.3|65138.3|65128.3|538
1607421300000|2020-12-08 09:55:00|65153.4|65143.4|65151.5|65131.5|65172|65155.7|65140|65130|697
1607421600000|2020-12-08 10:00:00|65151.7|65131.7|65158.2|65148.2|65168.2|65153|65146.4|65131.7|687
1607421900000|2020-12-08 10:05:00|65159.3|65149.3|65158.3|65148.3|65168.8|65158.2|65157.8|65144.5|608
1607422200000|2020-12-08 10:10:00|65158.2|65148.2|65165.6|65155.6|65168.2|65156.7|65155.3|65145|483
1607422500000|2020-12-08 10:15:00|65165|65155|65158.1|65148.1|65168.8|65156.3|65157.8|65144.4|435
1607422800000|2020-12-08 10:20:00|65158|65148|65164.6|65144.6|65164.8|65152.1|65156|65144.3|339
1607423100000|2020-12-08 10:25:00|65164.7|65144.7|65179.3|65169.3|65192.6|65177.3|65159.4|65144.5|554
1607423400000|2020-12-08 10:30:00|65179.4|65169.4|65183.6|65173.6|65201|65186.7|65179.1|65164.6|545
1607423700000|2020-12-08 10:35:00|65183.7|65173.7|65170.7|65160.7|65190.8|65176.2|65170.1|65160.1|527
1607424000000|2020-12-08 10:40:00|65170.9|65160.9|65169|65159|65172.8|65162.8|65163.8|65153.8|473
1607424300000|2020-12-08 10:45:00|65168.8|65158.8|65178.8|65168.8|65184.5|65172.3|65161.4|65151.4|486
1607424600000|2020-12-08 10:50:00|65178.9|65168.9|65179.2|65169.2|65182.6|65169.8|65171.8|65157.4|507
1607424900000|2020-12-08 10:55:00|65179.1|65169.1|65184.8|65164.8|65186.8|65171.1|65167.5|65155.3|553
1607425200000|2020-12-08 11:00:00|65184.7|65164.7|65172.2|65162.2|65184.8|65169.6|65158|65144.1|702
1607425500000|2020-12-08 11:05:00|65172.3|65162.3|65172.4|65162.4|65175.9|65165.9|65164.6|65152.1|638
1607425800000|2020-12-08 11:10:00|65172.5|65162.5|65172.4|65162.4|65174.2|65164.2|65167|65157|421
1607426100000|2020-12-08 11:15:00|65172.6|65162.6|65168.8|65158.8|65178.9|65167.6|65167.2|65157.2|445
1607426400000|2020-12-08 11:20:00|65168.7|65158.7|65182.1|65172.1|65182.3|65172.3|65162|65152|494
1607426700000|2020-12-08 11:25:00|65182.2|65172.2|65169.9|65159.9|65188.1|65173.7|65169.5|65159.5|475
1607427000000|2020-12-08 11:30:00|65168.8|65158.8|65175.2|65165.2|65179.7|65169.7|65165.8|65155.8|490
1607427300000|2020-12-08 11:35:00|65175.4|65165.4|65167.7|65157.7|65179.4|65169.4|65163.1|65153.1|416
1607427600000|2020-12-08 11:40:00|65167.5|65157.5|65173.1|65163.1|65176.9|65166.9|65163.1|65152.2|464
1607427900000|2020-12-08 11:45:00|65173.2|65163.2|65175.7|65165.7|65176.6|65166.6|65165.2|65155.2|517
1607428200000|2020-12-08 11:50:00|65175.8|65165.8|65178.2|65168.2|65182.6|65172.6|65171.4|65161.4|507
1607428500000|2020-12-08 11:55:00|65178.1|65168.1|65186.6|65176.6|65189.9|65177.2|65175.1|65162.9|650
1607428800000|2020-12-08 12:00:00|65186.7|65176.7|65177.3|65167.3|65192.6|65182.6|65174.9|65164.9|681
1607429100000|2020-12-08 12:05:00|65177.1|65167.1|65182.7|65172.7|65193.3|65178.5|65173.2|65163.2|543
1607429400000|2020-12-08 12:10:00|65182.2|65172.2|65187.8|65177.8|65195.6|65185.6|65182.1|65172.1|545
1607429700000|2020-12-08 12:15:00|65187.9|65177.9|65175.9|65165.9|65193|65183|65172.9|65158.1|518
1607430000000|2020-12-08 12:20:00|65175.8|65165.8|65171.3|65161.3|65175.8|65165.8|65166.3|65156.3|488
1607430300000|2020-12-08 12:25:00|65171.2|65161.2|65174.2|65164.2|65176.1|65166.1|65168.7|65158.7|462
1607430600000|2020-12-08 12:30:00|65174.3|65164.3|65189|65179|65190.1|65180.1|65173.8|65163.8|554
1607430900000|2020-12-08 12:35:00|65188.6|65178.6|65176.3|65166.3|65192.5|65182.5|65174.9|65164.9|541
1607431200000|2020-12-08 12:40:00|65176.2|65166.2|65195|65185|65195.1|65185.1|65176.1|65166.1|564
1607431500000|2020-12-08 12:45:00|65195.1|65185.1|65190.9|65180.9|65201.5|65190.7|65190.7|65180.7|493
1607431800000|2020-12-08 12:50:00|65191|65181|65203.2|65193.2|65208.6|65195.9|65190.3|65180.3|488
1607432100000|2020-12-08 12:55:00|65203.1|65193.1|65183.4|65173.4|65203.1|65193.1|65181.1|65167.4|588
1607432400000|2020-12-08 13:00:00|65183.3|65173.3|65192.1|65182.1|65192.1|65182.1|65180|65168.9|645
1607432700000|2020-12-08 13:05:00|65192.5|65182.5|65173.9|65163.9|65201.5|65187.3|65173.3|65162.6|587
1607433000000|2020-12-08 13:10:00|65174|65164|65162.5|65152.5|65179.1|65164.5|65162.1|65150.2|614
1607433300000|2020-12-08 13:15:00|65162.8|65152.8|65172.8|65152.8|65184.9|65169.6|65158.9|65138.9|908
1607433600000|2020-12-08 13:20:00|65173.3|65153.3|65153|65143|65176.8|65161.7|65150.1|65135.8|767
1607433900000|2020-12-08 13:25:00|65153.5|65143.5|65162|65152|65169.8|65158.3|65149.7|65135.1|680
1607434200000|2020-12-08 13:30:00|65161.9|65151.9|65157.9|65147.9|65170.9|65156.4|65149.3|65132.8|634
1607434500000|2020-12-08 13:35:00|65157.4|65147.4|65157.5|65147.5|65164.7|65151|65150.2|65139.3|671
1607434800000|2020-12-08 13:40:00|65157.4|65147.4|65166.7|65156.7|65175.6|65157.7|65151.3|65141.3|684
1607435100000|2020-12-08 13:45:00|65171.7|65151.7|65156.4|65146.4|65177.7|65163|65150.3|65136.7|655
1607435400000|2020-12-08 13:50:00|65156.1|65146.1|65155.1|65145.1|65162.5|65152.5|65146.5|65132.9|744
1607435700000|2020-12-08 13:55:00|65154.9|65144.9|65182.5|65162.5|65192.2|65172.2|65152.2|65136.8|767
1607436000000|2020-12-08 14:00:00|65182.3|65162.3|65166.5|65156.5|65182.3|65167.3|65157.8|65143.6|720
1607436300000|2020-12-08 14:05:00|65166.3|65156.3|65155.4|65145.4|65174.7|65160.1|65154.7|65140.2|774
1607436600000|2020-12-08 14:10:00|65155.2|65145.2|65154.3|65144.3|65161.4|65147|65146.1|65133.1|601
1607436900000|2020-12-08 14:15:00|65154.2|65144.2|65163.6|65153.6|65171.8|65156.8|65147.9|65135.1|588
1607437200000|2020-12-08 14:20:00|65163.7|65153.7|65161.9|65151.9|65169.4|65155.4|65154.4|65142.8|646
1607437500000|2020-12-08 14:25:00|65162.2|65152.2|65159.1|65149.1|65169.4|65156.3|65158.1|65143.2|640
1607437800000|2020-12-08 14:30:00|65164.3|65144.3|65157.1|65147.1|65173.6|65160.4|65154.4|65141.9|774
1607438100000|2020-12-08 14:35:00|65157.2|65147.2|65177.3|65167.3|65183.5|65168.4|65155.8|65145|795
1607438400000|2020-12-08 14:40:00|65177.2|65167.2|65175.7|65165.7|65182.2|65172.1|65171.5|65158.2|763
1607438700000|2020-12-08 14:45:00|65175.3|65165.3|65183|65173|65192.2|65177.2|65166.5|65151.9|784
1607439000000|2020-12-08 14:50:00|65182.9|65172.9|65206|65196|65215.7|65198.5|65182.3|65169.6|696
1607439300000|2020-12-08 14:55:00|65206.3|65196.3|65198|65178|65218.7|65204.4|65198|65178|722
1607439600000|2020-12-08 15:00:00|65197.9|65177.9|65192.1|65182.1|65207.6|65194|65185.9|65172.3|794
1607439900000|2020-12-08 15:05:00|65192.2|65182.2|65193.7|65173.7|65195.5|65183.7|65183.4|65168.9|710
1607440200000|2020-12-08 15:10:00|65193.8|65173.8|65189.9|65179.9|65195.1|65182|65181.6|65168.1|650
1607440500000|2020-12-08 15:15:00|65189.2|65179.2|65217.6|65197.6|65217.9|65202.5|65188.7|65175.6|817
1607440800000|2020-12-08 15:20:00|65217.8|65197.8|65206.4|65196.4|65218.3|65203|65200.7|65186.3|703
1607441100000|2020-12-08 15:25:00|65206.3|65196.3|65201.6|65191.6|65214.1|65200|65195.5|65180.8|708
1607441400000|2020-12-08 15:30:00|65203.4|65193.4|65201.3|65191.3|65207.7|65196.1|65191.9|65176.5|729
1607441700000|2020-12-08 15:35:00|65200.8|65190.8|65215.1|65195.1|65215.4|65203|65196.9|65186.9|631
1607442000000|2020-12-08 15:40:00|65210.1|65200.1|65217.1|65207.1|65226.2|65213.1|65204.3|65190.9|745
1607442300000|2020-12-08 15:45:00|65217|65207|65209|65199|65225.4|65212.4|65207.5|65197.5|671
1607442600000|2020-12-08 15:50:00|65208.9|65198.9|65209|65199|65220.8|65209|65205.3|65190.9|737
1607442900000|2020-12-08 15:55:00|65209.2|65199.2|65193.3|65183.3|65211.5|65199.6|65190.7|65180.7|689
1607443200000|2020-12-08 16:00:00|65192.9|65182.9|65176.9|65166.9|65194.4|65184.4|65176.7|65166.7|642
1607443500000|2020-12-08 16:05:00|65177|65167|65187.9|65177.9|65195.5|65180.4|65165.1|65155.1|647
1607443800000|2020-12-08 16:10:00|65185.8|65175.8|65180.6|65170.6|65191.8|65177.6|65177.9|65165.7|534
1607444100000|2020-12-08 16:15:00|65180.4|65170.4|65178.9|65168.9|65190.5|65175.7|65174.9|65164.9|469
1607444400000|2020-12-08 16:20:00|65178.7|65168.7|65177.7|65167.7|65180.9|65170.9|65170.3|65156.2|521
1607444700000|2020-12-08 16:25:00|65177.8|65167.8|65176.9|65166.9|65182.4|65168.8|65172|65159.9|422
1607445000000|2020-12-08 16:30:00|65176.7|65166.7|65193.4|65183.4|65200.2|65185.6|65176.6|65166.6|631
1607445300000|2020-12-08 16:35:00|65193.6|65183.6|65209.9|65199.9|65213.9|65203.9|65193.5|65183.5|694
1607445600000|2020-12-08 16:40:00|65209.8|65199.8|65193|65183|65223.4|65208.3|65193|65181.2|571
1607445900000|2020-12-08 16:45:00|65193.1|65183.1|65190.2|65180.2|65199.3|65185.2|65181.8|65170.7|481
1607446200000|2020-12-08 16:50:00|65190|65180|65198.2|65188.2|65207.3|65192.9|65186.5|65173.9|552
1607446500000|2020-12-08 16:55:00|65198|65188|65204.9|65184.9|65207.2|65193.4|65195.9|65181.5|573
1607446800000|2020-12-08 17:00:00|65205.1|65185.1|65197|65187|65208|65193.4|65196.6|65183.1|456
1607447100000|2020-12-08 17:05:00|65197.7|65187.7|65203.5|65193.5|65212|65196.5|65195.5|65181|470
1607447400000|2020-12-08 17:10:00|65203.6|65193.6|65206|65196|65212.6|65197.4|65202.5|65188.1|443
1607447700000|2020-12-08 17:15:00|65206.1|65196.1|65200.2|65190.2|65210.4|65196.1|65199.5|65186.1|390
1607448000000|2020-12-08 17:20:00|65200.4|65190.4|65196.4|65186.4|65204|65191|65195.7|65181.2|417
1607448300000|2020-12-08 17:25:00|65196.6|65186.6|65201.3|65191.3|65204.2|65191.9|65192.6|65177.9|500
1607448600000|2020-12-08 17:30:00|65201.4|65191.4|65191|65181|65208|65193.2|65190.2|65176|428
1607448900000|2020-12-08 17:35:00|65190.9|65180.9|65187.8|65177.8|65202.9|65187.5|65187.7|65177.3|368
1607449200000|2020-12-08 17:40:00|65187.7|65177.7|65187.3|65177.3|65198.4|65183.8|65185.7|65170.6|373
1607449500000|2020-12-08 17:45:00|65187.7|65177.7|65187.4|65177.4|65194.1|65179.1|65183.2|65168.5|530
1607449800000|2020-12-08 17:50:00|65187.5|65177.5|65183.7|65173.7|65194.7|65179.5|65180.9|65166.3|438
1607450100000|2020-12-08 17:55:00|65183.6|65173.6|65183.9|65173.9|65191.9|65178.2|65182.5|65166.9|476
1607450400000|2020-12-08 18:00:00|65183.6|65173.6|65191.3|65171.3|65192.1|65178.7|65182.8|65167.7|527
1607450700000|2020-12-08 18:05:00|65191.4|65171.4|65185.5|65175.5|65193.1|65178.9|65182.2|65168.1|467
1607451000000|2020-12-08 18:10:00|65185.8|65175.8|65182.9|65172.9|65191.9|65177.1|65179.1|65166.3|449
1607451300000|2020-12-08 18:15:00|65183|65173|65181.3|65171.3|65186.7|65173.3|65178.4|65164.8|353
1607451600000|2020-12-08 18:20:00|65181.5|65171.5|65186.3|65166.3|65186.5|65171.6|65178.4|65164.2|355
1607451900000|2020-12-08 18:25:00|65185.8|65165.8|65175.1|65165.1|65186.5|65171.2|65172.7|65157.6|356
1607452200000|2020-12-08 18:30:00|65174.4|65164.4|65173.1|65163.1|65180.9|65166.3|65172.1|65157.8|283
1607452500000|2020-12-08 18:35:00|65173.2|65163.2|65176.3|65166.3|65182|65167.9|65172.6|65157.5|313
1607452800000|2020-12-08 18:40:00|65176.2|65166.2|65175|65165|65183.4|65168.5|65174|65159.4|310
1607453100000|2020-12-08 18:45:00|65175.1|65165.1|65179.2|65169.2|65183.4|65170.8|65173.8|65159.8|308
1607453400000|2020-12-08 18:50:00|65179.1|65169.1|65185.7|65175.7|65190.5|65176.1|65178.4|65163.8|332
1607453700000|2020-12-08 18:55:00|65185.5|65175.5|65176.2|65166.2|65191|65176|65175.6|65162.8|419
1607454000000|2020-12-08 19:00:00|65176.4|65166.4|65174.9|65164.9|65180.5|65166.4|65171.7|65158.7|374
1607454300000|2020-12-08 19:05:00|65174.8|65164.8|65179.3|65159.3|65182.5|65167.7|65173.6|65159.2|274
1607454600000|2020-12-08 19:10:00|65179.5|65159.5|65182.3|65172.3|65189.3|65175.3|65173.9|65159.3|350
1607454900000|2020-12-08 19:15:00|65182.6|65172.6|65187|65167|65187.3|65173.5|65180.1|65166.7|366
1607455200000|2020-12-08 19:20:00|65186.9|65166.9|65178.9|65168.9|65187.1|65172|65177.7|65166.4|409
1607455500000|2020-12-08 19:25:00|65179|65169|65180.7|65160.7|65185.8|65170.7|65175.3|65160.5|368
1607455800000|2020-12-08 19:30:00|65180.4|65160.4|65179.2|65169.2|65186.3|65169.8|65174.7|65160|337
1607456100000|2020-12-08 19:35:00|65179.1|65169.1|65190.6|65170.6|65190.8|65176|65178.1|65163.6|324
1607456400000|2020-12-08 19:40:00|65190.8|65170.8|65191.7|65181.7|65197.4|65183.1|65184.8|65169.7|302
1607456700000|2020-12-08 19:45:00|65191.5|65181.5|65192.4|65182.4|65198|65183.3|65191|65176.1|298
1607457000000|2020-12-08 19:50:00|65192.5|65182.5|65192.2|65182.2|65198.4|65183.1|65191.7|65177|355
1607457300000|2020-12-08 19:55:00|65192.3|65182.3|65192.5|65182.5|65197.5|65183.3|65190.7|65177.3|283
1607457600000|2020-12-08 20:00:00|65197.2|65177.2|65206|65186|65206.2|65190.1|65193.3|65177.2|253
1607457900000|2020-12-08 20:05:00|65205.9|65185.9|65207.9|65187.9|65210.5|65193.6|65199.8|65184.3|444
1607458200000|2020-12-08 20:10:00|65208|65188|65208|65188|65210.1|65194.4|65200.8|65184|434
1607458500000|2020-12-08 20:15:00|65208.3|65188.3|65208.8|65188.8|65210.1|65193.5|65201|65185.4|278
1607458800000|2020-12-08 20:20:00|65209.1|65189.1|65212.6|65192.6|65216.8|65198.8|65202.7|65188.2|322
1607459100000|2020-12-08 20:25:00|65212.7|65192.7|65212.8|65192.8|65213.3|65197.7|65206.6|65189.8|321
1607459400000|2020-12-08 20:30:00|65212.9|65192.9|65210.3|65190.3|65213.9|65193.9|65209.3|65189.3|211
1607459700000|2020-12-08 20:35:00|65210.2|65190.2|65203.2|65183.2|65210.8|65190.8|65198|65182.3|345
1607460000000|2020-12-08 20:40:00|65203|65183|65202.6|65182.6|65203.8|65188.5|65197.8|65181.9|283
1607460300000|2020-12-08 20:45:00|65202.7|65182.7|65201.9|65181.9|65203.1|65188|65196.8|65181.7|264
1607460600000|2020-12-08 20:50:00|65202.4|65182.4|65200.5|65180.5|65202.5|65186.6|65195.3|65179.5|292
1607460900000|2020-12-08 20:55:00|65200.4|65180.4|65194.4|65174.4|65201.1|65185.8|65193.3|65173.3|369
1607461200000|2020-12-08 21:00:00|65194.1|65174.1|65193.1|65173.1|65195.3|65175.3|65192.9|65172.9|199
1607461500000|2020-12-08 21:05:00|65193|65173|65186.5|65176.5|65193.7|65176.5|65186.2|65169.8|178
1607461800000|2020-12-08 21:10:00|65186.4|65176.4|65192.2|65172.2|65194.2|65176.4|65185.5|65170|218
1607462100000|2020-12-08 21:15:00|65192.9|65172.9|65192.7|65172.7|65193.3|65173.3|65192|65172|152
1607462400000|2020-12-08 21:20:00|65192.9|65172.9|65192.4|65172.4|65193.6|65173.6|65192.1|65172.1|126
1607462700000|2020-12-08 21:25:00|65192.3|65172.3|65193.7|65173.7|65194.3|65174.3|65191.9|65171.9|120
1607463000000|2020-12-08 21:30:00|65193.3|65173.3|65193.7|65173.7|65194.8|65174.8|65192.5|65172.5|166
1607463300000|2020-12-08 21:35:00|65192.8|65172.8|65191.3|65171.3|65195.4|65175.4|65190.9|65170.9|180
1607463600000|2020-12-08 21:40:00|65191.4|65171.4|65190.7|65170.7|65193.3|65173.3|65190.5|65170.5|184
1607463900000|2020-12-08 21:45:00|65191.2|65171.2|65192|65172|65200.8|65173.7|65190.7|65160.7|230
1607464200000|2020-12-08 21:50:00|65192.8|65172.8|65213.8|65193.8|65222.4|65197.9|65192.3|65172.3|353
1607464500000|2020-12-08 21:55:00|65213.7|65193.7|65212.3|65192.3|65225.5|65196.3|65209.6|65182.3|272
1607464800000|2020-12-08 22:00:00|65219.4|65184.8|65218.3|65178.3|65234.4|65184.8|65217.5|65160.7|90
1607465100000|2020-12-08 22:05:00|65217.1|65183.6|65214.4|65182|65228.3|65191.4|65201.1|65158.2|117
1607465400000|2020-12-08 22:10:00|65211.4|65181.4|65206.6|65186.6|65220.2|65190.9|65204.2|65176.9|135
1607465700000|2020-12-08 22:15:00|65210.9|65180.5|65198.5|65178.5|65221.1|65188.7|65191.7|65169.3|175
1607466000000|2020-12-08 22:20:00|65198.8|65178.8|65199.3|65179.3|65213.1|65181.1|65195.6|65171|129
1607466300000|2020-12-08 22:25:00|65197.1|65177.1|65207.4|65170.3|65211.3|65181.9|65194.8|65163|139
1607466600000|2020-12-08 22:30:00|65204.5|65170.8|65195.3|65175.3|65210.4|65179|65194|65166.4|181
1607466900000|2020-12-08 22:35:00|65194.2|65174.2|65205.7|65170.9|65211|65179.1|65192.7|65166.1|152
1607467200000|2020-12-08 22:40:00|65206.3|65170|65197.7|65177.7|65208.6|65180.5|65194|65169.3|164
1607467500000|2020-12-08 22:45:00|65198.1|65178.1|65198.9|65178.9|65209.2|65180.1|65192.1|65171.8|181
1607467800000|2020-12-08 22:50:00|65198.5|65178.5|65198.3|65178.3|65208|65180.6|65194.9|65171.7|137
1607468100000|2020-12-08 22:55:00|65197.5|65177.5|65198.2|65178.2|65207.6|65181.5|65195.2|65171.7|141
1607468400000|2020-12-08 23:00:00|65198.6|65178.6|65196.4|65176.4|65200.2|65180.2|65191.2|65171.2|449
1607468700000|2020-12-08 23:05:00|65196.5|65176.5|65196.8|65176.8|65199|65179|65195.5|65175.5|375
1607469000000|2020-12-08 23:10:00|65196.5|65176.5|65198|65178|65198.4|65178.4|65195.9|65175.9|179
1607469300000|2020-12-08 23:15:00|65197.9|65177.9|65198.1|65178.1|65199.7|65179.7|65196.4|65176.4|229
1607469600000|2020-12-08 23:20:00|65198|65178|65195.4|65175.4|65198.9|65178.9|65191.8|65171.8|502
1607469900000|2020-12-08 23:25:00|65195.5|65175.5|65194.6|65174.6|65197|65177|65194.2|65174.2|262
1607470200000|2020-12-08 23:30:00|65194.5|65174.5|65201.1|65181.1|65201.9|65181.9|65194.5|65174.5|215
1607470500000|2020-12-08 23:35:00|65201.7|65181.7|65212.4|65192.4|65212.8|65192.8|65200.8|65180.8|247
1607470800000|2020-12-08 23:40:00|65212.2|65192.2|65222.2|65202.2|65224.6|65204.6|65211.3|65191.3|272
1607471100000|2020-12-08 23:45:00|65222.3|65202.3|65225.8|65205.8|65226.9|65206.9|65222.1|65202.1|265
1607471400000|2020-12-08 23:50:00|65225.7|65205.7|65209.9|65189.9|65226.6|65206.6|65205.6|65185.6|355
1607471700000|2020-12-08 23:55:00|65210.2|65190.2|65207.7|65187.7|65210.4|65190.4|65206.1|65186.1|263
1607472000000|2020-12-09 00:00:00|65207.6|65187.6|65215.2|65195.2|65217|65200|65205.3|65185.3|486
1607472300000|2020-12-09 00:05:00|65215.3|65195.3|65208.3|65188.3|65215.3|65195.3|65206.2|65186.2|483
1607472600000|2020-12-09 00:10:00|65208.1|65188.1|65206.4|65186.4|65209.4|65189.4|65202.1|65182.1|467
1607472900000|2020-12-09 00:15:00|65206.3|65186.3|65207.2|65187.2|65208.3|65188.3|65202|65182|418
1607473200000|2020-12-09 00:20:00|65207.1|65187.1|65203.8|65183.8|65207.2|65187.2|65203.7|65183.7|340
1607473500000|2020-12-09 00:25:00|65203.9|65183.9|65198.4|65178.4|65204.2|65184.2|65197|65177|261
1607473800000|2020-12-09 00:30:00|65198.3|65178.3|65196.8|65176.8|65198.9|65185.3|65192.8|65172.8|306
1607474100000|2020-12-09 00:35:00|65197|65177|65196.2|65176.2|65199.8|65179.8|65193.6|65173.6|415
1607474400000|2020-12-09 00:40:00|65195.9|65175.9|65190.4|65170.4|65197.9|65177.9|65188.6|65168.6|329
1607474700000|2020-12-09 00:45:00|65190.5|65170.5|65180.1|65160.1|65192.7|65172.7|65177.7|65157.7|308
1607475000000|2020-12-09 00:50:00|65180.2|65160.2|65186.5|65166.5|65186.5|65166.5|65176.7|65156.7|365
1607475300000|2020-12-09 00:55:00|65187.1|65167.1|65190.5|65170.5|65192|65176.1|65184.8|65164.8|457
1607475600000|2020-12-09 01:00:00|65190.7|65170.7|65186|65166|65197.6|65177.6|65179.9|65159.9|608
1607475900000|2020-12-09 01:05:00|65186.5|65166.5|65178.6|65158.6|65191.2|65171.2|65174.7|65154.7|691
1607476200000|2020-12-09 01:10:00|65178.3|65158.3|65171.7|65151.7|65182.7|65162.7|65168.5|65148.5|684
1607476500000|2020-12-09 01:15:00|65171.2|65151.2|65164.6|65144.6|65171.2|65151.2|65160.7|65140.7|705
1607476800000|2020-12-09 01:20:00|65164.5|65144.5|65153.4|65133.4|65172.5|65156.3|65148.2|65131.8|656
1607477100000|2020-12-09 01:25:00|65153.5|65133.5|65148.5|65128.5|65158.5|65143.2|65143.6|65127.6|499
1607477400000|2020-12-09 01:30:00|65149.1|65129.1|65167.5|65147.5|65171.5|65156.6|65140.8|65120.8|746
1607477700000|2020-12-09 01:35:00|65167.4|65147.4|65188.7|65168.7|65193.3|65178|65163.1|65147.4|770
1607478000000|2020-12-09 01:40:00|65183.3|65173.3|65184.6|65164.6|65193.3|65178|65176.4|65157.6|722
1607478300000|2020-12-09 01:45:00|65184.8|65164.8|65193.4|65173.4|65194.2|65179.9|65171.1|65157.6|744
1607478600000|2020-12-09 01:50:00|65193.5|65173.5|65166.8|65156.8|65194.6|65181.3|65166.6|65153.2|742
1607478900000|2020-12-09 01:55:00|65166.9|65156.9|65182.3|65172.3|65183.7|65172.3|65166.7|65152|617
1607479200000|2020-12-09 02:00:00|65182.2|65172.2|65200.3|65190.3|65205.8|65191.6|65181.8|65168.9|603
1607479500000|2020-12-09 02:05:00|65200.1|65190.1|65196.9|65186.9|65215.1|65200.7|65196|65184.2|643
1607479800000|2020-12-09 02:10:00|65197|65187|65196.1|65176.1|65203.7|65193.7|65188.8|65175.8|642
1607480100000|2020-12-09 02:15:00|65195.8|65175.8|65182.1|65172.1|65195.9|65181.8|65176.2|65163.6|686
1607480400000|2020-12-09 02:20:00|65182.2|65172.2|65176.2|65166.2|65184.9|65172.3|65171.5|65158.1|494
1607480700000|2020-12-09 02:25:00|65176.3|65166.3|65171.4|65161.4|65185.6|65170.6|65162.8|65148.1|541
1607481000000|2020-12-09 02:30:00|65171.3|65161.3|65178|65168|65178.6|65168.6|65170.4|65160.4|502
1607481300000|2020-12-09 02:35:00|65182.8|65162.8|65152.4|65142.4|65183.2|65167.6|65148.9|65138.5|695
1607481600000|2020-12-09 02:40:00|65152.5|65142.5|65138.3|65128.3|65158.4|65145.4|65134.3|65118.4|711
1607481900000|2020-12-09 02:45:00|65138.5|65128.5|65123.9|65113.9|65147.6|65133|65114.8|65103.2|689
1607482200000|2020-12-09 02:50:00|65126|65116|65127.2|65117.2|65131.2|65118.8|65112.4|65101|719
1607482500000|2020-12-09 02:55:00|65127.5|65117.5|65141.7|65131.7|65148.3|65138.3|65127.4|65117.4|603
1607482800000|2020-12-09 03:00:00|65145.4|65125.4|65148.2|65138.2|65151|65138.5|65136.8|65123.5|618
1607483100000|2020-12-09 03:05:00|65148.5|65138.5|65140.6|65130.6|65153.5|65141.5|65139.8|65127.2|578
1607483400000|2020-12-09 03:10:00|65140.7|65130.7|65152.8|65142.8|65155.5|65142.8|65135.7|65125.7|618
1607483700000|2020-12-09 03:15:00|65153.4|65143.4|65148|65128|65154.2|65144.2|65135.1|65120.1|597
1607484000000|2020-12-09 03:20:00|65147.9|65127.9|65145.7|65135.7|65150.1|65138|65138|65125.5|603
1607484300000|2020-12-09 03:25:00|65145.5|65135.5|65095|65085|65145.7|65135.7|65092.9|65078.4|727
1607484600000|2020-12-09 03:30:00|65095.1|65085.1|65042.8|65022.8|65097.1|65087.1|65033.5|65013.5|965
1607484900000|2020-12-09 03:35:00|65042.7|65022.7|65050.6|65030.6|65059.2|65043.9|65030.4|65010.8|770
1607485200000|2020-12-09 03:40:00|65050.5|65030.5|65062.6|65042.6|65076.4|65059.1|65042.1|65026.2|770
1607485500000|2020-12-09 03:45:00|65062.7|65042.7|65046.7|65036.7|65071.4|65057.1|65046.6|65031.8|665
1607485800000|2020-12-09 03:50:00|65046.6|65036.6|65062.8|65042.8|65064.8|65048.7|65032.3|65016.4|641
1607486100000|2020-12-09 03:55:00|65063|65043|65070.7|65050.7|65082.1|65062.6|65047.2|65032.3|697
1607486400000|2020-12-09 04:00:00|65070.6|65050.6|65061.8|65041.8|65076.8|65061.7|65057|65040.8|548
1607486700000|2020-12-09 04:05:00|65061.7|65041.7|65053.7|65033.7|65062.8|65047.6|65036.1|65020.5|678
1607487000000|2020-12-09 04:10:00|65054|65034|65049.9|65039.9|65058.6|65043|65037|65021.6|630
1607487300000|2020-12-09 04:15:00|65050|65040|65040.1|65020.1|65053.7|65040|65038.1|65019.5|698
1607487600000|2020-12-09 04:20:00|65039.6|65019.6|65034.3|65014.3|65040.6|65020.7|65017.7|65001.7|788
1607487900000|2020-12-09 04:25:00|65034|65014|65008.7|64998.7|65035.1|65015.1|65007.8|64992.9|594
1607488200000|2020-12-09 04:30:00|65008.6|64998.6|65000.9|64980.9|65012.7|64998.6|64980.9|64960.9|802
1607488500000|2020-12-09 04:35:00|65000.8|64980.8|64992.7|64982.7|65005.4|64991.9|64982.2|64966.8|606
1607488800000|2020-12-09 04:40:00|64993.2|64983.2|65025.7|65005.7|65028.1|65012.8|64993.2|64977.6|638
1607489100000|2020-12-09 04:45:00|65025.8|65005.8|65026|65006|65028.5|65014.1|65014.7|65000|507
1607489400000|2020-12-09 04:50:00|65025.9|65005.9|65025.4|65015.4|65034.7|65019.1|65020|65005.6|467
1607489700000|2020-12-09 04:55:00|65025.5|65015.5|65026.4|65006.4|65033|65018.6|65020.1|65005.1|433
1607490000000|2020-12-09 05:00:00|65026.3|65006.3|65024.9|65014.9|65032.9|65018.6|65017.8|65002.8|480
1607490300000|2020-12-09 05:05:00|65025|65015|65050.8|65030.8|65053.1|65037.8|65025|65013.7|651
1607490600000|2020-12-09 05:10:00|65050.9|65030.9|65038.1|65018.1|65051.5|65036.6|65030.8|65015.5|573
1607490900000|2020-12-09 05:15:00|65038.3|65018.3|65033.8|65023.8|65039.3|65024.5|65022.3|65008.6|591
1607491200000|2020-12-09 05:20:00|65033.5|65023.5|65039.3|65019.3|65039.5|65027.1|65026.7|65013.4|563
1607491500000|2020-12-09 05:25:00|65039.4|65019.4|65045.3|65025.3|65051.8|65037.6|65034.2|65019.2|553
1607491800000|2020-12-09 05:30:00|65045.2|65025.2|65057.7|65047.7|65070.6|65055.9|65040.2|65025.2|728
1607492100000|2020-12-09 05:35:00|65057.8|65047.8|65042.1|65032.1|65059|65048|65039.5|65027.3|640
1607492400000|2020-12-09 05:40:00|65043.4|65033.4|65061.7|65051.7|65065.1|65053.3|65040.6|65026.4|566
1607492700000|2020-12-09 05:45:00|65061.6|65051.6|65060.4|65050.4|65067.9|65054|65054.2|65037.4|580
1607493000000|2020-12-09 05:50:00|65060.2|65050.2|65046.5|65036.5|65067.8|65052.7|65045.8|65035.8|580
1607493300000|2020-12-09 05:55:00|65046|65036|65019|64999|65062.3|65045.9|65001.9|64986.7|904
1607493600000|2020-12-09 06:00:00|65019.5|64999.5|65027.4|65017.4|65036.6|65020.5|65015.4|64999.5|769
1607493900000|2020-12-09 06:05:00|65028.1|65018.1|65016.9|64996.9|65036.7|65022|65011.8|64995.8|768
1607494200000|2020-12-09 06:10:00|65016.8|64996.8|65036.7|65016.7|65039.9|65025.6|65011.2|64995.2|633
1607494500000|2020-12-09 06:15:00|65036.6|65016.6|65047.7|65037.7|65056.9|65042.3|65028.7|65014.9|632
1607494800000|2020-12-09 06:20:00|65047.6|65037.6|65032.7|65012.7|65049.8|65039.3|65025.6|65010.6|754
1607495100000|2020-12-09 06:25:00|65032.5|65012.5|65050.3|65040.3|65053.1|65043.1|65028.1|65012.5|636
1607495400000|2020-12-09 06:30:00|65050.1|65040.1|65056.3|65046.3|65063.2|65053.2|65047.8|65033.4|588
1607495700000|2020-12-09 06:35:00|65056.2|65046.2|65069.1|65049.1|65071.2|65055.1|65044.3|65030.6|652
1607496000000|2020-12-09 06:40:00|65069.2|65049.2|65070.4|65060.4|65078.9|65065.7|65060.5|65044.8|810
1607496300000|2020-12-09 06:45:00|65070.3|65060.3|65067.9|65057.9|65075.8|65061.5|65059.6|65047.8|660
1607496600000|2020-12-09 06:50:00|65068|65058|65086.8|65066.8|65086.8|65071.1|65067|65053.8|772
1607496900000|2020-12-09 06:55:00|65086.6|65066.6|65083.2|65073.2|65091.4|65079|65076.9|65064.8|771
1607497200000|2020-12-09 07:00:00|65083.4|65073.4|65065.6|65055.6|65086.5|65076.5|65064.1|65049.2|678
1607497500000|2020-12-09 07:05:00|65065.3|65055.3|65062.2|65052.2|65078.1|65068.1|65058|65044.5|661
1607497800000|2020-12-09 07:10:00|65062.4|65052.4|65059|65049|65072.5|65061.5|65058.4|65043.6|722
1607498100000|2020-12-09 07:15:00|65060.7|65050.7|65033.1|65023.1|65065.2|65051.4|65030|65014.8|767
1607498400000|2020-12-09 07:20:00|65033.2|65023.2|65040.7|65020.7|65040.7|65026.2|65001.3|64988.4|702
1607498700000|2020-12-09 07:25:00|65040.6|65020.6|65038.6|65028.6|65040.9|65030|65025|65014.7|647
1607499000000|2020-12-09 07:30:00|65039.2|65029.2|65037.6|65027.6|65044.5|65029.7|65031.1|65019.4|657
1607499300000|2020-12-09 07:35:00|65037.4|65027.4|65025.6|65015.6|65037.4|65027.4|65021.5|65007.6|584
1607499600000|2020-12-09 07:40:00|65025.5|65015.5|65058.8|65048.8|65065.2|65050.9|65023.4|65013.4|693
1607499900000|2020-12-09 07:45:00|65058.7|65048.7|65072.7|65062.7|65077.8|65063.2|65046|65036|672
1607500200000|2020-12-09 07:50:00|65072.5|65062.5|65085.9|65075.9|65086.2|65076.2|65055.3|65037.7|627
1607500500000|2020-12-09 07:55:00|65085.8|65075.8|65076.7|65056.7|65097.1|65087.1|65068.3|65053.7|683
1607500800000|2020-12-09 08:00:00|65076.3|65056.3|65082.3|65072.3|65083.6|65073.6|65059.3|65045.8|730
1607501100000|2020-12-09 08:05:00|65082.5|65072.5|65078.5|65068.5|65109.7|65095.8|65077.3|65067.3|741
1607501400000|2020-12-09 08:10:00|65078.6|65068.6|65058.8|65048.8|65088.3|65078.3|65057.8|65045.8|739
1607501700000|2020-12-09 08:15:00|65058.7|65048.7|65072.7|65062.7|65079.8|65066.3|65052.1|65042.1|762
1607502000000|2020-12-09 08:20:00|65072.6|65062.6|65119.3|65099.3|65121.1|65108.7|65072.4|65062.4|866
1607502300000|2020-12-09 08:25:00|65119.9|65099.9|65125.7|65105.7|65132.7|65118.5|65111.2|65095.8|676
1607502600000|2020-12-09 08:30:00|65125.9|65105.9|65131.2|65121.2|65157.5|65142.3|65119.7|65104.2|860
1607502900000|2020-12-09 08:35:00|65136.3|65116.3|65153.8|65133.8|65153.8|65135.6|65124.1|65110.8|686
1607503200000|2020-12-09 08:40:00|65148.8|65138.8|65177.5|65157.5|65190.4|65176.5|65148.5|65133.6|847
1607503500000|2020-12-09 08:45:00|65177.7|65157.7|65161.8|65141.8|65177.9|65162.7|65140.5|65125.6|775
1607503800000|2020-12-09 08:50:00|65162|65142|65160.8|65140.8|65164.1|65154.1|65150.7|65135.9|613
1607504100000|2020-12-09 08:55:00|65160.7|65140.7|65128.6|65118.6|65161.3|65141.3|65122.2|65108|736
1607504400000|2020-12-09 09:00:00|65128.1|65118.1|65162|65142|65162|65146.8|65127.4|65111.6|700
1607504700000|2020-12-09 09:05:00|65161.9|65141.9|65172.9|65162.9|65192.9|65178.1|65157.6|65141.9|755
1607505000000|2020-12-09 09:10:00|65173|65163|65170.4|65160.4|65182.9|65168|65164.3|65147.1|493
1607505300000|2020-12-09 09:15:00|65170.2|65160.2|65144.5|65124.5|65172.2|65161.7|65144.5|65124.5|696
1607505600000|2020-12-09 09:20:00|65144.7|65124.7|65158|65138|65158.1|65138.1|65144.6|65124.6|619
1607505900000|2020-12-09 09:25:00|65157.9|65137.9|65172.7|65152.7|65185.2|65167.7|65153.4|65135.6|686
1607506200000|2020-12-09 09:30:00|65172.6|65152.6|65151|65141|65176.3|65160.7|65150.5|65135.4|636
1607506500000|2020-12-09 09:35:00|65150.9|65140.9|65149.3|65139.3|65161.6|65145.5|65146.3|65131.1|716
1607506800000|2020-12-09 09:40:00|65149.1|65139.1|65152.5|65132.5|65161.4|65145.8|65147.2|65132.3|512
1607507100000|2020-12-09 09:45:00|65152.6|65132.6|65154.9|65134.9|65163.2|65148.2|65148.1|65132.6|524
1607507400000|2020-12-09 09:50:00|65154.6|65134.6|65149.3|65129.3|65156.1|65140.1|65141.9|65126.3|560
1607507700000|2020-12-09 09:55:00|65149.2|65129.2|65138.8|65118.8|65150.9|65134.8|65122.1|65107.6|623
1607508000000|2020-12-09 10:00:00|65138.7|65118.7|65132.5|65112.5|65139.3|65124.5|65121.5|65106.3|692
1607508300000|2020-12-09 10:05:00|65132.4|65112.4|65125|65105|65136.4|65121.7|65116|65103.4|611
1607508600000|2020-12-09 10:10:00|65124.8|65104.8|65127|65117|65129.6|65117.6|65115.8|65103|546
1607508900000|2020-12-09 10:15:00|65127.2|65117.2|65108|65098|65132.5|65117.6|65107.4|65092.2|570
1607509200000|2020-12-09 10:20:00|65110.2|65100.2|65110.3|65100.3|65121.7|65104.8|65105|65090|611
1607509500000|2020-12-09 10:25:00|65110.4|65100.4|65108.6|65098.6|65113.7|65100.4|65101.5|65085.5|568
1607509800000|2020-12-09 10:30:00|65108.5|65098.5|65122.2|65102.2|65128.5|65111.8|65108.5|65093.9|582
1607510100000|2020-12-09 10:35:00|65122|65102|65120.6|65100.6|65124.3|65105.9|65114.4|65097.9|551
1607510400000|2020-12-09 10:40:00|65120.7|65100.7|65116.4|65096.4|65120.7|65104.7|65110.7|65093|486
1607510700000|2020-12-09 10:45:00|65116.6|65096.6|65124.6|65104.6|65136.7|65121.1|65113.7|65096.5|636
1607511000000|2020-12-09 10:50:00|65124.4|65104.4|65128.1|65108.1|65136|65116|65119.4|65102.1|437
1607511300000|2020-12-09 10:55:00|65128|65108|65139|65119|65142.6|65125.7|65124.5|65107.8|450
1607511600000|2020-12-09 11:00:00|65139.3|65119.3|65138.7|65118.7|65142.6|65127.8|65131.3|65116.3|571
1607511900000|2020-12-09 11:05:00|65138.6|65118.6|65137.7|65117.7|65138.7|65123.6|65126.2|65111.8|516
1607512200000|2020-12-09 11:10:00|65137.6|65117.6|65148.4|65128.4|65154.8|65134.8|65131.3|65117.1|659
1607512500000|2020-12-09 11:15:00|65148.5|65128.5|65146.5|65136.5|65155.9|65137.9|65146.5|65128.1|539
1607512800000|2020-12-09 11:20:00|65146.6|65136.6|65155.2|65135.2|65156.6|65140.7|65143.7|65128.5|541
1607513100000|2020-12-09 11:25:00|65155.3|65135.3|65153.5|65133.5|65156.3|65141.4|65148.5|65132.8|417
1607513400000|2020-12-09 11:30:00|65153.6|65133.6|65161.1|65141.1|65162.6|65147.7|65146.9|65132|414
1607513700000|2020-12-09 11:35:00|65162.1|65142.1|65178.3|65158.3|65181.1|65166.7|65156.5|65141.6|356
1607514000000|2020-12-09 11:40:00|65178|65158|65182.9|65162.9|65188.7|65172.6|65170.2|65154|552
1607514300000|2020-12-09 11:45:00|65182.8|65162.8|65185.5|65165.5|65186.6|65171|65173.6|65155.2|386
1607514600000|2020-12-09 11:50:00|65185.4|65165.4|65179.4|65159.4|65186.9|65170.8|65174.8|65158.3|502
1607514900000|2020-12-09 11:55:00|65179.2|65159.2|65168.9|65148.9|65181.1|65161.1|65165.3|65146.4|450
1607515200000|2020-12-09 12:00:00|65169.4|65149.4|65161.3|65141.3|65169.5|65151.9|65150.9|65135.3|599
1607515500000|2020-12-09 12:05:00|65161.1|65141.1|65145.6|65125.6|65163.3|65143.3|65144.8|65125.5|557
1607515800000|2020-12-09 12:10:00|65145.3|65125.3|65144.1|65134.1|65152.6|65136.3|65140.6|65123.3|673
1607516100000|2020-12-09 12:15:00|65143.8|65133.8|65154.4|65134.4|65158|65143|65140.1|65125.5|664
1607516400000|2020-12-09 12:20:00|65154.5|65134.5|65177.4|65157.4|65180.5|65163.9|65146.9|65131.4|615
1607516700000|2020-12-09 12:25:00|65177.5|65157.5|65180.6|65160.6|65188.7|65173.3|65173.2|65157.5|636
1607517000000|2020-12-09 12:30:00|65180.4|65160.4|65180|65170|65186.8|65170.2|65171.8|65157|579
1607517300000|2020-12-09 12:35:00|65185|65165|65170.3|65150.3|65199.2|65180.8|65165.3|65147.7|461
1607517600000|2020-12-09 12:40:00|65170.4|65150.4|65164.4|65144.4|65171.2|65155.5|65155.9|65141.5|592
1607517900000|2020-12-09 12:45:00|65164.5|65144.5|65156.9|65146.9|65167.4|65154.6|65156.8|65141.9|522
1607518200000|2020-12-09 12:50:00|65157|65147|65145.3|65125.3|65169.1|65154.1|65140.9|65124.5|588
1607518500000|2020-12-09 12:55:00|65145.4|65125.4|65129.1|65109.1|65145.4|65127.4|65126.2|65108.5|634
1607518800000|2020-12-09 13:00:00|65129|65109|65143.6|65123.6|65145.9|65131|65127.2|65108.3|760
1607519100000|2020-12-09 13:05:00|65143.4|65123.4|65130.8|65110.8|65146.1|65131.4|65126.4|65110.1|657
1607519400000|2020-12-09 13:10:00|65130.7|65110.7|65134.7|65114.7|65140.8|65126.1|65125.4|65107.4|657
1607519700000|2020-12-09 13:15:00|65134.8|65114.8|65141.6|65131.6|65149.5|65134.3|65130.3|65114.2|608
1607520000000|2020-12-09 13:20:00|65141.4|65131.4|65137.4|65127.4|65151.7|65136.8|65135.6|65122.3|615
1607520300000|2020-12-09 13:25:00|65137.5|65127.5|65141.3|65121.3|65147.2|65129.8|65135.3|65120.3|424
1607520600000|2020-12-09 13:30:00|65141.4|65121.4|65147.5|65127.5|65151.1|65131.8|65135.5|65118.5|588
1607520900000|2020-12-09 13:35:00|65147|65127|65138.1|65118.1|65149.8|65129.8|65129.5|65114.6|557
1607521200000|2020-12-09 13:40:00|65137.7|65117.7|65127.6|65117.6|65139.9|65124.4|65123.8|65103.8|647
1607521500000|2020-12-09 13:45:00|65127.7|65117.7|65123.6|65113.6|65132|65118|65119.8|65105.2|619
1607521800000|2020-12-09 13:50:00|65123.8|65113.8|65140.5|65130.5|65144.2|65132.5|65123.5|65112.5|567
1607522100000|2020-12-09 13:55:00|65140.4|65130.4|65132.7|65122.7|65140.7|65130.6|65128.2|65118.2|519
1607522400000|2020-12-09 14:00:00|65132.8|65122.8|65146.1|65136.1|65151.3|65137.4|65130.7|65116.9|637
1607522700000|2020-12-09 14:05:00|65146.3|65136.3|65159.5|65149.5|65159.7|65149.7|65145.9|65135.9|633
1607523000000|2020-12-09 14:10:00|65159.7|65149.7|65150|65140|65161.8|65151.8|65145|65130.8|601
1607523300000|2020-12-09 14:15:00|65150.1|65140.1|65157.3|65147.3|65170.1|65156.8|65145.4|65135.4|640
1607523600000|2020-12-09 14:20:00|65157.8|65147.8|65162.5|65152.5|65166.3|65156.3|65151.8|65141.8|657
1607523900000|2020-12-09 14:25:00|65162.4|65152.4|65177.4|65157.4|65182.2|65166.8|65161|65148.3|589
1607524200000|2020-12-09 14:30:00|65177.5|65157.5|65196.3|65176.3|65196.9|65181.5|65165.3|65150.8|838
1607524500000|2020-12-09 14:35:00|65196.1|65176.1|65193.1|65183.1|65209.6|65195.3|65191.1|65175.7|829
1607524800000|2020-12-09 14:40:00|65193.2|65183.2|65187.5|65177.5|65197.2|65183.4|65184.9|65172.2|731
1607525100000|2020-12-09 14:45:00|65187.1|65177.1|65207.4|65197.4|65209.6|65197.5|65186.9|65176.9|724
1607525400000|2020-12-09 14:50:00|65207.3|65197.3|65201.7|65191.7|65214.8|65204.8|65201.2|65186.4|776
1607525700000|2020-12-09 14:55:00|65201.8|65191.8|65211.8|65201.8|65218.5|65205.6|65194.6|65175.4|764
1607526000000|2020-12-09 15:00:00|65212.2|65202.2|65213.3|65203.3|65226.3|65212.8|65211.3|65197.1|798
1607526300000|2020-12-09 15:05:00|65213|65203|65228.9|65208.9|65232|65217.1|65206.9|65192.3|784
1607526600000|2020-12-09 15:10:00|65228.8|65208.8|65226.9|65216.9|65250.6|65235.2|65224.8|65206.4|864
1607526900000|2020-12-09 15:15:00|65231.9|65211.9|65226|65206|65231.9|65219.3|65218|65203.7|653
1607527200000|2020-12-09 15:20:00|65225.6|65205.6|65237.5|65217.5|65237.6|65222.6|65223.7|65205.6|731
1607527500000|2020-12-09 15:25:00|65237.4|65217.4|65231.2|65211.2|65243.1|65227.7|65221.7|65206.5|753
1607527800000|2020-12-09 15:30:00|65225.8|65215.8|65208.9|65198.9|65233.9|65220.7|65203|65186.2|839
1607528100000|2020-12-09 15:35:00|65209|65199|65235.8|65225.8|65245.5|65231|65209|65193.2|783
1607528400000|2020-12-09 15:40:00|65235.6|65225.6|65249.9|65229.9|65258.6|65244.3|65235.6|65221.3|747
1607528700000|2020-12-09 15:45:00|65249.8|65229.8|65240.6|65230.6|65258|65242.1|65238.5|65223|658
1607529000000|2020-12-09 15:50:00|65240.7|65230.7|65242.4|65232.4|65256.6|65241|65237.4|65222.9|679
1607529300000|2020-12-09 15:55:00|65242.6|65232.6|65248.5|65238.5|65260.2|65245.4|65237|65222.3|735
1607529600000|2020-12-09 16:00:00|65248.4|65238.4|65262.9|65252.9|65266.4|65254.8|65248.4|65235.1|689
1607529900000|2020-12-09 16:05:00|65262.8|65252.8|65253.9|65243.9|65268.4|65255.7|65253.9|65240.9|699
1607530200000|2020-12-09 16:10:00|65255.2|65245.2|65275.7|65265.7|65283.3|65269.1|65255|65241|638
1607530500000|2020-12-09 16:15:00|65275.6|65265.6|65285.3|65275.3|65292|65276.1|65271.8|65260.8|659
1607530800000|2020-12-09 16:20:00|65285.2|65275.2|65305.7|65285.7|65308.6|65293.7|65273.9|65261|787
1607531100000|2020-12-09 16:25:00|65305.8|65285.8|65293.2|65283.2|65320.2|65304.3|65291.3|65276.5|709
1607531400000|2020-12-09 16:30:00|65298|65278|65298.2|65278.2|65301.7|65290.9|65286.9|65272.5|721
1607531700000|2020-12-09 16:35:00|65298.3|65278.3|65300.1|65290.1|65310.8|65293.6|65292.2|65277.2|742
1607532000000|2020-12-09 16:40:00|65300.5|65290.5|65308.1|65288.1|65308.2|65291.6|65292.3|65277.9|596
1607532300000|2020-12-09 16:45:00|65308.2|65288.2|65323.9|65313.9|65326|65315.9|65305.9|65287.3|606
1607532600000|2020-12-09 16:50:00|65324|65314|65317.3|65307.3|65328.9|65318.2|65314.9|65304.9|612
1607532900000|2020-12-09 16:55:00|65316.9|65306.9|65301|65291|65328.1|65312.8|65301|65291|715
1607533200000|2020-12-09 17:00:00|65300.9|65290.9|65290.2|65280.2|65304.4|65291.6|65284.8|65272.4|687
1607533500000|2020-12-09 17:05:00|65290.3|65280.3|65282.4|65272.4|65294.7|65282|65281.1|65270.6|642
1607533800000|2020-12-09 17:10:00|65282.5|65272.5|65308.3|65288.3|65310.8|65297.2|65282.3|65268.2|714
1607534100000|2020-12-09 17:15:00|65308.2|65288.2|65321|65301|65323.7|65307|65301.7|65285.9|699
1607534400000|2020-12-09 17:20:00|65320.8|65300.8|65309.2|65289.2|65322.1|65303.7|65295|65277.8|658
1607534700000|2020-12-09 17:25:00|65309.3|65289.3|65306.5|65296.5|65312.9|65296.9|65301|65284|605
1607535000000|2020-12-09 17:30:00|65306.6|65296.6|65325.8|65305.8|65332.9|65317.8|65306.6|65291.4|797
1607535300000|2020-12-09 17:35:00|65325.4|65305.4|65334.8|65314.8|65337.7|65323.1|65320.7|65304.1|665
1607535600000|2020-12-09 17:40:00|65330.2|65320.2|65336|65326|65346.8|65331.8|65325.1|65310.2|771
1607535900000|2020-12-09 17:45:00|65336.2|65326.2|65350.4|65330.4|65358.6|65344|65335.3|65320.6|697
1607536200000|2020-12-09 17:50:00|65350.1|65330.1|65321.7|65311.7|65354.7|65339.8|65319.9|65309.9|697
1607536500000|2020-12-09 17:55:00|65322.1|65312.1|65310.3|65300.3|65323.6|65312.5|65309.4|65294.5|611
1607536800000|2020-12-09 18:00:00|65310.2|65300.2|65331.3|65311.3|65331.5|65316.4|65310.2|65296.3|596
1607537100000|2020-12-09 18:05:00|65331.4|65311.4|65344.2|65324.2|65351.1|65337|65319.1|65303.7|711
1607537400000|2020-12-09 18:10:00|65344.5|65324.5|65372|65352|65374|65357.3|65339.2|65324.4|682
1607537700000|2020-12-09 18:15:00|65372.1|65352.1|65385.1|65365.1|65391.1|65375|65364.6|65349.2|684
1607538000000|2020-12-09 18:20:00|65385|65365|65390.9|65370.9|65390.9|65370.9|65377.4|65357.4|572
1607538300000|2020-12-09 18:25:00|65391|65371|65391.9|65371.9|65394.2|65374.6|65381.7|65361.7|533
1607538600000|2020-12-09 18:30:00|65391.8|65371.8|65397.3|65377.3|65402.7|65385.5|65390|65371.2|597
1607538900000|2020-12-09 18:35:00|65396.9|65376.9|65398.9|65388.9|65404.4|65388.9|65391.2|65371.2|541
1607539200000|2020-12-09 18:40:00|65406.4|65386.4|65389.8|65369.8|65406.4|65390.4|65385|65368|693
1607539500000|2020-12-09 18:45:00|65389.9|65369.9|65388|65368|65394.9|65377.3|65381.4|65361.4|613
1607539800000|2020-12-09 18:50:00|65388.1|65368.1|65403.1|65383.1|65405.9|65388.9|65386.5|65366.5|605
1607540100000|2020-12-09 18:55:00|65403|65383|65413.4|65393.4|65413.6|65395.2|65399.4|65380.8|631
1607540400000|2020-12-09 19:00:00|65413.7|65393.7|65394.8|65374.8|65432.4|65412.4|65384.8|65369.5|746
1607540700000|2020-12-09 19:05:00|65390.2|65380.2|65377.2|65357.2|65400.3|65386.5|65366.7|65346.7|724
1607541000000|2020-12-09 19:10:00|65377.1|65357.1|65382.1|65362.1|65389.6|65375.1|65373.5|65356.5|556
1607541300000|2020-12-09 19:15:00|65382.4|65362.4|65380.1|65360.1|65394.9|65374.9|65380.1|65360.1|588
1607541600000|2020-12-09 19:20:00|65380.3|65360.3|65373.8|65353.8|65385.7|65366.6|65367|65349.9|486
1607541900000|2020-12-09 19:25:00|65374.3|65354.3|65366.6|65346.6|65376.3|65357.3|65366.4|65346.4|487
1607542200000|2020-12-09 19:30:00|65366.7|65346.7|65358.4|65338.4|65369.2|65349.2|65349.5|65329.5|615
1607542500000|2020-12-09 19:35:00|65359.4|65339.4|65361.9|65341.9|65363.3|65347.9|65356.8|65336.8|518
1607542800000|2020-12-09 19:40:00|65361.8|65341.8|65360.8|65340.8|65366.9|65346.9|65360|65340|533
1607543100000|2020-12-09 19:45:00|65360.7|65340.7|65363|65343|65365.2|65345.2|65357.2|65337.2|510
1607543400000|2020-12-09 19:50:00|65362.9|65342.9|65361|65341|65365|65348|65357.8|65340|485
1607543700000|2020-12-09 19:55:00|65360.9|65340.9|65350.5|65330.5|65361.4|65341.4|65350|65330|529
1607544000000|2020-12-09 20:00:00|65350.7|65330.7|65347.3|65327.3|65351.5|65333.1|65342.8|65324.8|422
1607544300000|2020-12-09 20:05:00|65347.2|65327.2|65330.3|65310.3|65347.2|65327.2|65329.4|65309.4|477
1607544600000|2020-12-09 20:10:00|65330.2|65310.2|65330.3|65310.3|65331.1|65311.1|65318.1|65298.1|550
1607544900000|2020-12-09 20:15:00|65330.5|65310.5|65325.4|65305.4|65330.5|65310.5|65322.7|65302.7|413
1607545200000|2020-12-09 20:20:00|65325.3|65305.3|65321.4|65301.4|65325.3|65305.3|65309.9|65289.9|500
1607545500000|2020-12-09 20:25:00|65321.6|65301.6|65331.4|65311.4|65332|65312|65321.3|65301.3|374
1607545800000|2020-12-09 20:30:00|65331.5|65311.5|65325.7|65305.7|65332.1|65312.1|65325.4|65305.4|386
1607546100000|2020-12-09 20:35:00|65325.8|65305.8|65320.9|65300.9|65327|65307|65315.4|65300.9|418
1607546400000|2020-12-09 20:40:00|65321.6|65301.6|65313.7|65293.7|65322.5|65302.5|65308.5|65288.5|325
1607546700000|2020-12-09 20:45:00|65313.8|65293.8|65314.1|65294.1|65315|65295|65310.6|65290.6|411
1607547000000|2020-12-09 20:50:00|65314.2|65294.2|65309.8|65289.8|65314.2|65294.2|65306.8|65286.8|432
1607547300000|2020-12-09 20:55:00|65309.2|65289.2|65309.2|65289.2|65309.8|65289.8|65300.7|65280.7|368
1607547600000|2020-12-09 21:00:00|65309.6|65289.6|65319.6|65299.6|65320.6|65300.6|65309.6|65289.6|296
1607547900000|2020-12-09 21:05:00|65319.7|65299.7|65320.2|65300.2|65320.7|65300.7|65318.6|65298.6|215
1607548200000|2020-12-09 21:10:00|65319.8|65299.8|65320|65300|65321.8|65301.8|65317.3|65297.3|271
1607548500000|2020-12-09 21:15:00|65320.1|65300.1|65317.4|65297.4|65320.9|65300.9|65314|65294|222
1607548800000|2020-12-09 21:20:00|65317.2|65297.2|65310.7|65290.7|65317.5|65297.5|65304.7|65284.7|199
1607549100000|2020-12-09 21:25:00|65310.8|65290.8|65311.2|65291.2|65312.7|65292.7|65307.2|65287.2|215
1607549400000|2020-12-09 21:30:00|65311.3|65291.3|65316.6|65296.6|65316.8|65296.8|65307.3|65287.3|200
1607549700000|2020-12-09 21:35:00|65316.7|65296.7|65319.8|65299.8|65320.9|65300.9|65315.8|65295.8|179
1607550000000|2020-12-09 21:40:00|65319.9|65299.9|65322|65302|65323.5|65304.1|65314.1|65299.4|258
1607550300000|2020-12-09 21:45:00|65322.2|65302.2|65309.9|65289.9|65349.8|65322.7|65307.4|65287.4|450
1607550600000|2020-12-09 21:50:00|65309.7|65289.7|65302.9|65282.9|65309.7|65289.7|65289|65267.7|318
1607550900000|2020-12-09 21:55:00|65302.8|65282.8|65294.8|65274.8|65308.7|65288.7|65288.3|65266.8|278
1607551200000|2020-12-09 22:00:00|65303.5|65271.6|65379.6|65271.8|65382.7|65278.1|65303.5|65259.2|62
1607551500000|2020-12-09 22:05:00|65360.7|65273.1|65358|65278.9|65407.1|65285.6|65354.1|65252|137
1607551800000|2020-12-09 22:10:00|65416.9|65291.1|65381.6|65282.9|65416.9|65291.4|65355.1|65262.3|143
1607552100000|2020-12-09 22:15:00|65381.5|65285.4|65366.9|65283.6|65395.1|65296|65349.2|65274.4|166
1607552400000|2020-12-09 22:20:00|65365.1|65279.6|65366.4|65287|65400.3|65297.2|65348|65262.8|145
1607552700000|2020-12-09 22:25:00|65362.6|65287.9|65357.3|65279|65388.9|65298.2|65348.5|65270.8|128
1607553000000|2020-12-09 22:30:00|65357.6|65279.3|65349.5|65285.9|65371.3|65298.8|65343.7|65279.3|227
1607553300000|2020-12-09 22:35:00|65350.1|65284.9|65350.7|65296.1|65381.5|65301.5|65341.2|65282.6|218
1607553600000|2020-12-09 22:40:00|65346.8|65295.2|65345.2|65287.9|65375.6|65299.4|65343.5|65280.5|184
1607553900000|2020-12-09 22:45:00|65361.5|65292.6|65348.9|65295.6|65361.5|65295.8|65342.3|65280.1|170
1607554200000|2020-12-09 22:50:00|65348.5|65281.8|65349.5|65295.2|65358.7|65313.8|65343.9|65280|198
1607554500000|2020-12-09 22:55:00|65347|65298.7|65344.8|65292|65374.4|65302.3|65343.3|65282.3|213
1607554800000|2020-12-09 23:00:00|65343.4|65296.3|65325.1|65305.1|65357.1|65326.4|65321.7|65287.2|497
1607555100000|2020-12-09 23:05:00|65325.2|65305.2|65326|65306|65327.7|65307.7|65323|65303|231
1607555400000|2020-12-09 23:10:00|65326.1|65306.1|65314.5|65294.5|65326.1|65306.1|65311.3|65291.3|283
1607555700000|2020-12-09 23:15:00|65315.4|65295.4|65317|65297|65317.8|65297.8|65312.9|65292.9|258
1607556000000|2020-12-09 23:20:00|65317.1|65297.1|65316.8|65296.8|65319.5|65299.5|65316|65296|246
1607556300000|2020-12-09 23:25:00|65317|65297|65320.1|65300.1|65320.5|65300.5|65316|65296|185
1607556600000|2020-12-09 23:30:00|65320.2|65300.2|65319.4|65299.4|65321|65301|65318.3|65298.3|359
1607556900000|2020-12-09 23:35:00|65319.3|65299.3|65295.1|65275.1|65319.5|65299.5|65294.2|65274.2|241
1607557200000|2020-12-09 23:40:00|65295|65275|65294|65274|65299.1|65279.1|65289.7|65269.7|251
1607557500000|2020-12-09 23:45:00|65293.7|65273.7|65302.2|65282.2|65303.4|65283.4|65293.1|65273.1|325
1607557800000|2020-12-09 23:50:00|65301.7|65281.7|65295.1|65275.1|65303.7|65283.7|65294.5|65274.5|265
1607558100000|2020-12-09 23:55:00|65295.2|65275.2|65294.1|65274.1|65296.2|65276.2|65292.9|65272.9|250
1607558400000|2020-12-10 00:00:00|65293.9|65273.9|65293.7|65273.7|65296.9|65276.9|65281.6|65261.6|519
1607558700000|2020-12-10 00:05:00|65293.8|65273.8|65295.7|65275.7|65303.2|65283.2|65291.2|65271.2|460
1607559000000|2020-12-10 00:10:00|65295.8|65275.8|65281.9|65261.9|65297.7|65277.7|65281.6|65261.6|335
1607559300000|2020-12-10 00:15:00|65281.8|65261.8|65279|65259|65289.6|65269.6|65278.4|65258.5|376
1607559600000|2020-12-10 00:20:00|65279.2|65259.2|65282.3|65262.3|65283.3|65263.3|65273.8|65253.8|431
1607559900000|2020-12-10 00:25:00|65282.1|65262.1|65279.8|65259.8|65285.7|65265.7|65259.5|65239.5|566
1607560200000|2020-12-10 00:30:00|65279.9|65259.9|65278.5|65258.5|65285.7|65265.7|65276.5|65256.5|450
1607560500000|2020-12-10 00:35:00|65278.4|65258.4|65279.4|65259.4|65284.6|65264.6|65278.1|65258.1|452
1607560800000|2020-12-10 00:40:00|65279.3|65259.3|65279.2|65259.2|65286.1|65266.1|65278.4|65258.4|435
1607561100000|2020-12-10 00:45:00|65279.1|65259.1|65271|65251|65282.3|65262.3|65266.6|65246.6|470
1607561400000|2020-12-10 00:50:00|65270.7|65250.7|65288.9|65268.9|65290.7|65270.7|65267.1|65247.1|536
1607561700000|2020-12-10 00:55:00|65288.8|65268.8|65296.8|65276.8|65297.7|65277.7|65279.3|65259.3|527
1607562000000|2020-12-10 01:00:00|65296.9|65276.9|65301.3|65281.3|65311.8|65291.8|65296.4|65276.4|811
1607562300000|2020-12-10 01:05:00|65302|65282|65310.7|65290.7|65318.4|65298.4|65301.1|65281.1|804
1607562600000|2020-12-10 01:10:00|65310.4|65290.4|65301.2|65281.2|65319.7|65299.7|65299.9|65279.9|674
1607562900000|2020-12-10 01:15:00|65300|65280|65305.4|65285.4|65310.3|65291.4|65287.1|65267.1|725
1607563200000|2020-12-10 01:20:00|65306|65286|65296.8|65276.8|65308.5|65293|65290.8|65275.4|779
1607563500000|2020-12-10 01:25:00|65296.1|65276.1|65282.9|65262.9|65299.4|65282.9|65279.8|65260.8|786
1607563800000|2020-12-10 01:30:00|65282.8|65262.8|65300.3|65280.3|65300.5|65285.7|65269|65249|874
1607564100000|2020-12-10 01:35:00|65300.7|65280.7|65314.3|65304.3|65319.5|65304.7|65290.8|65276|798
1607564400000|2020-12-10 01:40:00|65313.2|65303.2|65308.4|65298.4|65325.7|65312|65300.6|65284.3|800
1607564700000|2020-12-10 01:45:00|65308.3|65298.3|65289|65279|65314.5|65300.5|65286.6|65273.3|672
1607565000000|2020-12-10 01:50:00|65288.8|65278.8|65286.7|65276.7|65306.8|65293.3|65285.9|65272.3|807
1607565300000|2020-12-10 01:55:00|65286.8|65276.8|65284.5|65274.5|65296.7|65283.4|65281.3|65269.2|771
1607565600000|2020-12-10 02:00:00|65284.6|65274.6|65270.2|65260.2|65291.3|65279.6|65252.2|65237.2|765
1607565900000|2020-12-10 02:05:00|65270|65260|65270.7|65260.7|65285.5|65271.6|65263.8|65248.7|759
1607566200000|2020-12-10 02:10:00|65270.9|65260.9|65267.5|65257.5|65278.6|65265|65264.7|65252|682
1607566500000|2020-12-10 02:15:00|65267.4|65257.4|65272.5|65252.5|65275.8|65262.6|65255.9|65242.7|687
1607566800000|2020-12-10 02:20:00|65272.3|65252.3|65277.1|65267.1|65289.9|65276|65266.1|65250.9|767
1607567100000|2020-12-10 02:25:00|65278.2|65268.2|65279.9|65269.9|65285|65270.7|65274.2|65259.3|616
1607567400000|2020-12-10 02:30:00|65279.8|65269.8|65282.5|65272.5|65291.4|65278.3|65279.3|65269.3|596
1607567700000|2020-12-10 02:35:00|65282.4|65272.4|65281.3|65271.3|65292|65278.9|65281.1|65268|549
1607568000000|2020-12-10 02:40:00|65281.6|65271.6|65279.2|65269.2|65286.6|65273.1|65275.8|65261.4|577
1607568300000|2020-12-10 02:45:00|65279.4|65269.4|65274.2|65264.2|65282|65272|65266|65251.6|624
1607568600000|2020-12-10 02:50:00|65274.3|65264.3|65277.3|65267.3|65285.4|65271.4|65272.5|65258.6|571
1607568900000|2020-12-10 02:55:00|65277|65267|65277.4|65267.4|65284|65270.1|65268.6|65254.9|633
1607569200000|2020-12-10 03:00:00|65277.5|65267.5|65278.3|65258.3|65300|65284.5|65272.7|65257.8|739
1607569500000|2020-12-10 03:05:00|65278.1|65258.1|65290.7|65280.7|65295.9|65280.7|65272.4|65258.1|724
1607569800000|2020-12-10 03:10:00|65291.2|65281.2|65282.8|65272.8|65296.1|65281.5|65280.8|65268.8|620
1607570100000|2020-12-10 03:15:00|65283.2|65273.2|65285.2|65275.2|65294.3|65283.2|65281|65271|622
1607570400000|2020-12-10 03:20:00|65285.3|65275.3|65274.1|65264.1|65288.5|65275.4|65271.1|65257.5|653
1607570700000|2020-12-10 03:25:00|65274.2|65264.2|65281.2|65271.2|65286.3|65273|65274|65260.7|556
1607571000000|2020-12-10 03:30:00|65280.7|65270.7|65283.1|65263.1|65288.4|65274.9|65276.3|65262.2|456
1607571300000|2020-12-10 03:35:00|65277.9|65267.9|65270.4|65260.4|65285.1|65269.8|65268.3|65252.9|452
1607571600000|2020-12-10 03:40:00|65270.7|65260.7|65273.3|65263.3|65278.2|65264.3|65267.9|65253.4|507
1607571900000|2020-12-10 03:45:00|65273.2|65263.2|65272.8|65262.8|65279|65265.8|65268.8|65254.5|435
1607572200000|2020-12-10 03:50:00|65272.5|65262.5|65277.8|65267.8|65280|65268.4|65271.2|65255.8|460
1607572500000|2020-12-10 03:55:00|65277.9|65267.9|65279|65269|65284.7|65270.7|65275.5|65261.2|446
1607572800000|2020-12-10 04:00:00|65278.9|65268.9|65272.8|65262.8|65285.3|65270.3|65270|65255|481
1607573100000|2020-12-10 04:05:00|65272.7|65262.7|65276.1|65266.1|65278.5|65268.5|65270.7|65260.7|453
1607573400000|2020-12-10 04:10:00|65276.2|65266.2|65274.2|65264.2|65280.7|65267|65272|65259.1|362
1607573700000|2020-12-10 04:15:00|65274.3|65264.3|65266.5|65256.5|65276.4|65266.4|65261.3|65251.3|504
1607574000000|2020-12-10 04:20:00|65266.6|65256.6|65262.3|65252.3|65267.5|65257.5|65260.6|65250.6|378
1607574300000|2020-12-10 04:25:00|65262.4|65252.4|65258.4|65248.4|65265.6|65252.8|65257.5|65243.3|418
1607574600000|2020-12-10 04:30:00|65258.5|65248.5|65266.1|65256.1|65267.6|65257.6|65256.5|65243.7|386
1607574900000|2020-12-10 04:35:00|65266|65256|65269.8|65259.8|65270.1|65260.1|65262.9|65252.9|346
1607575200000|2020-12-10 04:40:00|65270.1|65260.1|65274.6|65264.6|65277.9|65265.9|65268.6|65253.5|392
1607575500000|2020-12-10 04:45:00|65274.5|65264.5|65277.1|65267.1|65279.5|65269.5|65273.7|65263.7|388
1607575800000|2020-12-10 04:50:00|65277.3|65267.3|65274.9|65264.9|65281.3|65267.4|65274.1|65261|365
1607576100000|2020-12-10 04:55:00|65275|65265|65272.8|65262.8|65277.9|65266.3|65269.7|65255|385
1607576400000|2020-12-10 05:00:00|65272.7|65262.7|65283.4|65273.4|65283.4|65273.4|65267.7|65256.9|455
1607576700000|2020-12-10 05:05:00|65283.5|65273.5|65284.1|65274.1|65291.9|65278|65282.9|65271.9|386
1607577000000|2020-12-10 05:10:00|65284.2|65274.2|65297.8|65287.8|65300.5|65289.8|65284.2|65274.2|446
1607577300000|2020-12-10 05:15:00|65297.9|65287.9|65287.7|65277.7|65301.8|65289.9|65286.3|65276.3|452
1607577600000|2020-12-10 05:20:00|65287.8|65277.8|65291.5|65281.5|65296.6|65282.7|65283.6|65273.6|400
1607577900000|2020-12-10 05:25:00|65291.6|65281.6|65295.5|65285.5|65301.7|65287.5|65291.2|65281.2|386
1607578200000|2020-12-10 05:30:00|65295.4|65285.4|65294.4|65274.4|65296.4|65286.4|65285.1|65273.9|463
1607578500000|2020-12-10 05:35:00|65294.3|65274.3|65310.3|65300.3|65323.6|65309.2|65289.1|65274|525
1607578800000|2020-12-10 05:40:00|65310.2|65300.2|65300.3|65290.3|65318.3|65304.5|65299.7|65285.8|571
1607579100000|2020-12-10 05:45:00|65300.2|65290.2|65300.4|65290.4|65303.4|65292.4|65293.4|65281.7|680
1607579400000|2020-12-10 05:50:00|65300.5|65290.5|65320.1|65310.1|65332.6|65317.6|65297.2|65282.6|713
1607579700000|2020-12-10 05:55:00|65320.2|65310.2|65329.8|65319.8|65333.7|65323.7|65320|65304.9|856
1607580000000|2020-12-10 06:00:00|65329.1|65319.1|65324.4|65314.4|65337.1|65322.6|65317.2|65302.3|704
1607580300000|2020-12-10 06:05:00|65324.5|65314.5|65323|65313|65332.1|65322.1|65321.3|65311.3|566
1607580600000|2020-12-10 06:10:00|65323.2|65313.2|65316.4|65306.4|65330.8|65320.8|65316.4|65306.4|603
1607580900000|2020-12-10 06:15:00|65316.6|65306.6|65314.9|65304.9|65325.2|65312.9|65313.2|65298.9|614
1607581200000|2020-12-10 06:20:00|65315|65305|65303.3|65293.3|65316.3|65306.3|65302.4|65292|564
1607581500000|2020-12-10 06:25:00|65303.2|65293.2|65308.3|65298.3|65312|65302|65295.4|65285.4|652
1607581800000|2020-12-10 06:30:00|65308.2|65298.2|65315.9|65305.9|65320.2|65309.6|65306|65295|716
1607582100000|2020-12-10 06:35:00|65315.8|65305.8|65318.3|65308.3|65323|65309.6|65310.1|65298.2|608
1607582400000|2020-12-10 06:40:00|65318.4|65308.4|65324.2|65314.2|65327.1|65317.1|65310.5|65300.5|633
1607582700000|2020-12-10 06:45:00|65324.1|65314.1|65337.1|65327.1|65337.3|65327.3|65323.9|65313.9|627
1607583000000|2020-12-10 06:50:00|65337.4|65327.4|65343.8|65333.8|65347.1|65337.1|65331.8|65321.8|635
1607583300000|2020-12-10 06:55:00|65343.4|65333.4|65384.4|65374.4|65394.7|65380.1|65343.3|65333.3|773
1607583600000|2020-12-10 07:00:00|65384.2|65374.2|65378.8|65368.8|65401.1|65391.1|65375.3|65365.3|766
1607583900000|2020-12-10 07:05:00|65378.3|65368.3|65365.2|65355.2|65378.6|65368.6|65359.2|65345.4|633
1607584200000|2020-12-10 07:10:00|65365.4|65355.4|65359.1|65349.1|65371.9|65357.1|65340.3|65326.7|755
1607584500000|2020-12-10 07:15:00|65359|65349|65363.3|65353.3|65384.7|65369.8|65351.5|65339.1|758
1607584800000|2020-12-10 07:20:00|65363.2|65353.2|65366|65356|65375.3|65365.3|65356.6|65346.6|745
1607585100000|2020-12-10 07:25:00|65365.7|65355.7|65377.9|65367.9|65389.4|65375|65365.4|65355.4|755
1607585400000|2020-12-10 07:30:00|65378|65368|65359.9|65349.9|65384.7|65374.7|65359.5|65349.5|747
1607585700000|2020-12-10 07:35:00|65359.8|65349.8|65364.8|65354.8|65368.1|65358.1|65352.6|65342.6|694
1607586000000|2020-12-10 07:40:00|65365|65355|65366.8|65356.8|65376.9|65366.9|65353.2|65343.2|682
1607586300000|2020-12-10 07:45:00|65366.6|65356.6|65370.4|65360.4|65376.4|65366.4|65353.1|65343.1|672
1607586600000|2020-12-10 07:50:00|65370.7|65360.7|65398.6|65388.6|65400.8|65390.2|65370.2|65357|776
1607586900000|2020-12-10 07:55:00|65398.8|65388.8|65416.2|65406.2|65429|65414.3|65392.2|65382.2|859
1607587200000|2020-12-10 08:00:00|65416.4|65406.4|65411.5|65401.5|65425.7|65413.2|65402|65387.3|840
1607587500000|2020-12-10 08:05:00|65411.2|65401.2|65408.7|65398.7|65416.8|65404.5|65401.2|65389.3|724
1607587800000|2020-12-10 08:10:00|65408.6|65398.6|65390.6|65380.6|65412|65398.6|65385.8|65373.5|789
1607588100000|2020-12-10 08:15:00|65389.9|65379.9|65403.2|65393.2|65410.7|65396.2|65386.4|65376.4|723
1607588400000|2020-12-10 08:20:00|65403.3|65393.3|65401.2|65391.2|65419.4|65403.5|65399.7|65389.1|683
1607588700000|2020-12-10 08:25:00|65401|65391|65391.2|65381.2|65405.8|65393.9|65382.4|65372.4|666
1607589000000|2020-12-10 08:30:00|65392.8|65382.8|65358.2|65348.2|65393.2|65383.2|65354|65340.6|742
1607589300000|2020-12-10 08:35:00|65357.9|65347.9|65375.7|65365.7|65380.4|65369.3|65357.9|65345.8|674
1607589600000|2020-12-10 08:40:00|65375.8|65365.8|65362.6|65352.6|65383.7|65373.7|65357.6|65343.3|713
1607589900000|2020-12-10 08:45:00|65362.4|65352.4|65361.1|65351.1|65386.5|65370|65358.9|65347.1|747
1607590200000|2020-12-10 08:50:00|65361|65351|65364.1|65354.1|65372|65358.8|65354.5|65344.5|716
1607590500000|2020-12-10 08:55:00|65364|65354|65364.8|65354.8|65371.1|65356.1|65354.1|65339.7|728
1607590800000|2020-12-10 09:00:00|65365.2|65355.2|65373.7|65363.7|65381.3|65366.9|65361.3|65346.9|714
1607591100000|2020-12-10 09:05:00|65373.6|65363.6|65365.6|65355.6|65377.5|65363.6|65360|65350|709
1607591400000|2020-12-10 09:10:00|65366.5|65356.5|65353.2|65343.2|65367.7|65357.7|65351.5|65338.4|670
1607591700000|2020-12-10 09:15:00|65353.4|65343.4|65349.6|65339.6|65360.8|65345.7|65338.7|65326.5|687
1607592000000|2020-12-10 09:20:00|65349.4|65339.4|65343.4|65333.4|65351.5|65340.8|65339.1|65329.1|621
1607592300000|2020-12-10 09:25:00|65343.5|65333.5|65343.8|65323.8|65344.4|65333.5|65319.9|65309.2|712
1607592600000|2020-12-10 09:30:00|65344.1|65324.1|65328.7|65318.7|65345.2|65331.7|65323.7|65313.7|662
1607592900000|2020-12-10 09:35:00|65327.4|65317.4|65330.4|65320.4|65336.7|65325.7|65318.5|65306.7|680
1607593200000|2020-12-10 09:40:00|65330.3|65320.3|65328.4|65318.4|65336.5|65325.3|65322.9|65312.9|681
1607593500000|2020-12-10 09:45:00|65328.5|65318.5|65327.4|65317.4|65341.5|65327.3|65318.5|65308.5|660
1607593800000|2020-12-10 09:50:00|65327.5|65317.5|65338.2|65328.2|65338.4|65328.4|65317.3|65303.5|652
1607594100000|2020-12-10 09:55:00|65340|65330|65338.3|65318.3|65351.2|65337.1|65332.3|65318.3|527
1607594400000|2020-12-10 10:00:00|65339|65319|65335.5|65315.5|65342|65327.3|65327.6|65313.6|449
1607594700000|2020-12-10 10:05:00|65335.4|65315.4|65330.5|65310.5|65336.6|65321.7|65325.1|65309.9|317
1607595000000|2020-12-10 10:10:00|65330.4|65310.4|65318.9|65308.9|65330.8|65315.8|65317.9|65304.2|412
1607595300000|2020-12-10 10:15:00|65318.6|65308.6|65332|65322|65336.9|65325.5|65316.1|65306.1|483
1607595600000|2020-12-10 10:20:00|65332.1|65322.1|65329.3|65319.3|65340.3|65327.9|65329.1|65313.2|514
1607595900000|2020-12-10 10:25:00|65329.1|65319.1|65341.9|65321.9|65344.4|65329.3|65324.6|65311.2|499
1607596200000|2020-12-10 10:30:00|65342|65322|65320.5|65300.5|65343.3|65323.3|65305.1|65287.1|558
1607596500000|2020-12-10 10:35:00|65320.7|65300.7|65313.5|65303.5|65321|65307|65309.9|65294.6|491
1607596800000|2020-12-10 10:40:00|65313.8|65303.8|65314.8|65304.8|65323.6|65313.6|65310|65300|547
1607597100000|2020-12-10 10:45:00|65314.9|65304.9|65315.6|65305.6|65327.3|65315.3|65314.9|65302.6|546
1607597400000|2020-12-10 10:50:00|65315.8|65305.8|65320.2|65310.2|65327.2|65314.9|65309.8|65295.6|541
1607597700000|2020-12-10 10:55:00|65319.9|65309.9|65335.8|65325.8|65341|65327|65318.3|65305.7|544
1607598000000|2020-12-10 11:00:00|65335.9|65325.9|65336.5|65326.5|65348.9|65335.5|65333.3|65318.9|592
1607598300000|2020-12-10 11:05:00|65336.8|65326.8|65348.2|65328.2|65350.3|65335.1|65330|65319.3|510
1607598600000|2020-12-10 11:10:00|65348.3|65328.3|65350.4|65340.4|65355.4|65341.1|65337.5|65323.7|521
1607598900000|2020-12-10 11:15:00|65350.2|65340.2|65342.7|65332.7|65351.6|65341.6|65336.6|65323.3|474
1607599200000|2020-12-10 11:20:00|65343|65333|65341.5|65331.5|65350.7|65335.4|65336.2|65324.3|517
1607599500000|2020-12-10 11:25:00|65341.6|65331.6|65347.1|65337.1|65354.8|65342.2|65341.5|65327.6|586
1607599800000|2020-12-10 11:30:00|65347.2|65337.2|65353.9|65343.9|65354|65344|65336.7|65323.3|520
1607600100000|2020-12-10 11:35:00|65354.8|65344.8|65355.9|65345.9|65365.3|65352.5|65352.7|65342.7|655
1607600400000|2020-12-10 11:40:00|65356.1|65346.1|65354|65344|65357.7|65347.7|65351.3|65341.3|601
1607600700000|2020-12-10 11:45:00|65353.9|65343.9|65348.5|65338.5|65354.4|65344.2|65339.7|65329.7|573
1607601000000|2020-12-10 11:50:00|65348.7|65338.7|65357.5|65347.5|65369.9|65355.2|65348.7|65338.7|692
1607601300000|2020-12-10 11:55:00|65357.3|65347.3|65353.9|65343.9|65364.7|65350.3|65347.9|65334.7|573
1607601600000|2020-12-10 12:00:00|65353.4|65343.4|65361.8|65351.8|65371.8|65357.1|65351.3|65337.1|682
1607601900000|2020-12-10 12:05:00|65361.6|65351.6|65365.9|65345.9|65367.1|65352.2|65356.7|65342.2|487
1607602200000|2020-12-10 12:10:00|65366.8|65346.8|65355.5|65345.5|65367.3|65352.4|65350.5|65335.8|516
1607602500000|2020-12-10 12:15:00|65355.2|65345.2|65364.2|65354.2|65368.8|65354.8|65353.5|65338.6|524
1607602800000|2020-12-10 12:20:00|65369.4|65349.4|65357.6|65337.6|65369.4|65353.4|65347.3|65332.7|741
1607603100000|2020-12-10 12:25:00|65357.7|65337.7|65368.4|65348.4|65372.2|65356.4|65351.2|65336.3|647
1607603400000|2020-12-10 12:30:00|65368.2|65348.2|65366|65346|65371.1|65356.9|65355|65340.6|675
1607603700000|2020-12-10 12:35:00|65365.4|65345.4|65370.4|65350.4|65370.6|65356.6|65361.4|65343.7|495
1607604000000|2020-12-10 12:40:00|65368.7|65348.7|65378.9|65358.9|65382.8|65362.8|65359.6|65343.6|449
1607604300000|2020-12-10 12:45:00|65379.2|65359.2|65352.7|65332.7|65379.8|65359.8|65324.6|65304.6|992
1607604600000|2020-12-10 12:50:00|65352.8|65332.8|65371.4|65351.4|65383.7|65363.7|65352.2|65332.2|901
1607604900000|2020-12-10 12:55:00|65372.5|65352.5|65372.9|65352.9|65377.4|65357.4|65355.6|65335.6|973
1607605200000|2020-12-10 13:00:00|65372.1|65352.1|65343.1|65323.1|65374.5|65354.5|65342.3|65322.3|985
1607605500000|2020-12-10 13:05:00|65343.6|65323.6|65377.5|65357.5|65378.5|65358.5|65335.2|65320|986
1607605800000|2020-12-10 13:10:00|65377.4|65357.4|65379.9|65359.9|65382.6|65362.6|65365.2|65345.2|783
1607606100000|2020-12-10 13:15:00|65379.8|65359.8|65381.9|65361.9|65392.4|65372.4|65374|65354|915
1607606400000|2020-12-10 13:20:00|65381.5|65361.5|65374.9|65354.9|65383.4|65366.3|65370.8|65350.8|768
1607606700000|2020-12-10 13:25:00|65374.3|65354.3|65344.1|65324.1|65376.4|65356.4|65340.2|65320.2|750
1607607000000|2020-12-10 13:30:00|65344.2|65324.2|65337.5|65317.5|65357.8|65342.1|65327.9|65307.9|933
1607607300000|2020-12-10 13:35:00|65337.2|65317.2|65346.2|65326.2|65372.9|65352.9|65330.8|65314.3|833
1607607600000|2020-12-10 13:40:00|65346.6|65326.6|65348.5|65328.5|65364|65347.4|65326.5|65306.5|863
1607607900000|2020-12-10 13:45:00|65348.8|65328.8|65347.2|65337.2|65359.5|65340.4|65336.3|65316.3|907
1607608200000|2020-12-10 13:50:00|65347|65337|65382.9|65362.9|65388.6|65373|65335.8|65320.9|938
1607608500000|2020-12-10 13:55:00|65382.8|65362.8|65381.4|65361.4|65404|65387.4|65371.6|65354.9|961
1607608800000|2020-12-10 14:00:00|65381.6|65361.6|65421|65401|65421.9|65404.1|65366.9|65351.3|953
1607609100000|2020-12-10 14:05:00|65420.8|65400.8|65433|65423|65441|65425.2|65412.4|65396.3|958
1607609400000|2020-12-10 14:10:00|65433.6|65423.6|65444.4|65424.4|65452.3|65436|65421|65403.2|975
1607609700000|2020-12-10 14:15:00|65444.6|65424.6|65456.2|65436.2|65470.8|65452.5|65436|65418.7|919
1607610000000|2020-12-10 14:20:00|65456.3|65436.3|65462.2|65442.2|65467|65451.1|65432.3|65416.6|841
1607610300000|2020-12-10 14:25:00|65462.3|65442.3|65451.1|65431.1|65468.8|65453.5|65446.1|65431|919
1607610600000|2020-12-10 14:30:00|65451.3|65431.3|65443.2|65433.2|65454.9|65436.4|65429.3|65413.6|990
1607610900000|2020-12-10 14:35:00|65448|65428|65409.6|65389.6|65450.1|65433.9|65402.3|65382.3|946
1607611200000|2020-12-10 14:40:00|65408.9|65388.9|65406.4|65396.4|65421.1|65406.9|65397.9|65377.9|954
1607611500000|2020-12-10 14:45:00|65406.3|65396.3|65402.2|65392.2|65420.1|65404.2|65387.3|65372.7|930
1607611800000|2020-12-10 14:50:00|65402.4|65392.4|65391.3|65381.3|65405.7|65392.4|65385.3|65374|944
1607612100000|2020-12-10 14:55:00|65391.8|65381.8|65363.9|65343.9|65398|65383.1|65357.9|65342.9|929
1607612400000|2020-12-10 15:00:00|65363.8|65343.8|65365.2|65345.2|65368.3|65352.7|65339.8|65325|912
1607612700000|2020-12-10 15:05:00|65365.3|65345.3|65354.8|65344.8|65370.9|65354.8|65341.9|65327|962
1607613000000|2020-12-10 15:10:00|65353.7|65343.7|65391.8|65371.8|65396.8|65380.5|65351.5|65338.8|962
1607613300000|2020-12-10 15:15:00|65387.3|65377.3|65405|65385|65406.5|65386.5|65376.3|65361|922
1607613600000|2020-12-10 15:20:00|65404.9|65384.9|65406.4|65396.4|65410.8|65397.5|65391.3|65378.3|891
1607613900000|2020-12-10 15:25:00|65406.6|65396.6|65416.2|65406.2|65428.8|65413.1|65402.5|65384.7|839
1607614200000|2020-12-10 15:30:00|65416.5|65406.5|65444.1|65424.1|65444.2|65427.9|65409.4|65394.7|913
1607614500000|2020-12-10 15:35:00|65444.6|65424.6|65393|65373|65444.6|65425.9|65388.5|65370.3|902
1607614800000|2020-12-10 15:40:00|65393.4|65373.4|65397.6|65377.6|65407.9|65393.3|65383.3|65364.2|966
1607615100000|2020-12-10 15:45:00|65397.7|65377.7|65407.1|65387.1|65408.8|65391.5|65377|65360.1|904
1607615400000|2020-12-10 15:50:00|65406.8|65386.8|65384.7|65374.7|65406.8|65386.8|65382.5|65365.7|953
1607615700000|2020-12-10 15:55:00|65384.9|65374.9|65420.7|65410.7|65438.4|65418.4|65384.9|65369.8|975
1607616000000|2020-12-10 16:00:00|65420.6|65410.6|65414.9|65394.9|65432.3|65416.6|65409.6|65390|871
1607616300000|2020-12-10 16:05:00|65415.1|65395.1|65446.6|65426.6|65447.4|65427.4|65411.9|65394.8|755
1607616600000|2020-12-10 16:10:00|65446.2|65426.2|65454.9|65434.9|65455.9|65435.9|65439.1|65419.1|768
1607616900000|2020-12-10 16:15:00|65454.7|65434.7|65457.4|65437.4|65471|65456.4|65450.8|65431.1|762
1607617200000|2020-12-10 16:20:00|65456.5|65436.5|65456.3|65436.3|65467.1|65452.2|65453.1|65433.1|641
1607617500000|2020-12-10 16:25:00|65456.2|65436.2|65464.7|65444.7|65465|65445|65451.2|65435.6|510
1607617800000|2020-12-10 16:30:00|65464.5|65444.5|65461.1|65441.1|65464.5|65447.3|65446.4|65430.9|671
1607618100000|2020-12-10 16:35:00|65461|65441|65452.7|65432.7|65463|65448.1|65450.2|65432.3|684
1607618400000|2020-12-10 16:40:00|65452.6|65432.6|65439.8|65419.8|65453.1|65435.7|65439.2|65419.2|656
1607618700000|2020-12-10 16:45:00|65439.9|65419.9|65440.6|65420.6|65441.7|65425.2|65424.9|65404.9|734
1607619000000|2020-12-10 16:50:00|65440.5|65420.5|65451.7|65431.7|65452.2|65432.7|65435.8|65420.4|758
1607619300000|2020-12-10 16:55:00|65451.8|65431.8|65432.1|65412.1|65457.9|65438.3|65422.9|65406.1|817
1607619600000|2020-12-10 17:00:00|65431.9|65411.9|65410.6|65390.6|65433.8|65413.8|65406.9|65389.4|720
1607619900000|2020-12-10 17:05:00|65410.5|65390.5|65419.7|65399.7|65422.4|65405|65409.9|65389.9|519
1607620200000|2020-12-10 17:10:00|65419.8|65399.8|65414.6|65394.6|65419.8|65399.8|65407.8|65391.4|560
1607620500000|2020-12-10 17:15:00|65414.5|65394.5|65412.7|65402.7|65418.9|65404|65408.1|65392|571
1607620800000|2020-12-10 17:20:00|65412.6|65402.6|65418.7|65398.7|65420.1|65404.7|65409.3|65394.8|456
1607621100000|2020-12-10 17:25:00|65418.8|65398.8|65412.3|65392.3|65421.3|65403.9|65407.7|65391.4|542
1607621400000|2020-12-10 17:30:00|65412.6|65392.6|65398.3|65378.3|65416.2|65398|65397.5|65377.5|640
1607621700000|2020-12-10 17:35:00|65398.5|65378.5|65405.2|65385.2|65407.9|65387.9|65389|65372.9|617
1607622000000|2020-12-10 17:40:00|65405.1|65385.1|65405|65385|65411.8|65394.7|65398.9|65383|550
1607622300000|2020-12-10 17:45:00|65404.9|65384.9|65389.1|65379.1|65404.9|65384.9|65388.2|65372.1|565
1607622600000|2020-12-10 17:50:00|65389.2|65379.2|65397.8|65377.8|65399.9|65381.8|65387.4|65370.7|607
1607622900000|2020-12-10 17:55:00|65398.2|65378.2|65395.1|65375.1|65406|65386|65390.7|65371.9|655
1607623200000|2020-12-10 18:00:00|65395.2|65375.2|65400.2|65380.2|65402.7|65387.4|65392|65375|690
1607623500000|2020-12-10 18:05:00|65400|65380|65398.9|65378.9|65401.5|65385.9|65393.4|65374.3|549
1607623800000|2020-12-10 18:10:00|65398.8|65378.8|65387|65377|65400.9|65381.9|65385.4|65371.1|533
1607624100000|2020-12-10 18:15:00|65385.8|65375.8|65385.4|65365.4|65389.8|65375.9|65379.4|65364.7|536
1607624400000|2020-12-10 18:20:00|65385.3|65365.3|65389|65369|65389.1|65373.3|65376.3|65361.9|552
1607624700000|2020-12-10 18:25:00|65388|65368|65396.4|65376.4|65397.9|65378.5|65380.1|65363.8|553
1607625000000|2020-12-10 18:30:00|65396.5|65376.5|65392.8|65372.8|65398.1|65381.6|65386|65371|484
1607625300000|2020-12-10 18:35:00|65392.9|65372.9|65382.6|65372.6|65397.7|65382.5|65381.4|65366.7|515
1607625600000|2020-12-10 18:40:00|65382.7|65372.7|65385.9|65375.9|65396.2|65380.5|65381.4|65366.4|494
1607625900000|2020-12-10 18:45:00|65385.8|65375.8|65394.4|65384.4|65402|65386.9|65385.3|65368.7|554
1607626200000|2020-12-10 18:50:00|65394.3|65384.3|65398.7|65378.7|65402|65388.4|65392|65377.8|459
1607626500000|2020-12-10 18:55:00|65398.8|65378.8|65397.1|65387.1|65404.4|65389.1|65392.6|65377.5|484
1607626800000|2020-12-10 19:00:00|65397.3|65387.3|65399.7|65389.7|65404.8|65389.8|65394.5|65378.4|491
1607627100000|2020-12-10 19:05:00|65399.8|65389.8|65403.3|65383.3|65408.2|65393|65399.6|65381.7|411
1607627400000|2020-12-10 19:10:00|65403.6|65383.6|65404.6|65384.6|65407.5|65392.1|65398.3|65382.6|418
1607627700000|2020-12-10 19:15:00|65404.4|65384.4|65407.3|65397.3|65417.6|65402.6|65403.3|65384.4|352
1607628000000|2020-12-10 19:20:00|65407.5|65397.5|65408.2|65398.2|65415.4|65400.5|65407.4|65391.9|391
1607628300000|2020-12-10 19:25:00|65408|65398|65408|65388|65415|65399.4|65403.7|65388|386
1607628600000|2020-12-10 19:30:00|65408.4|65388.4|65386|65376|65410|65391.9|65384.7|65369.7|521
1607628900000|2020-12-10 19:35:00|65386.3|65376.3|65375.2|65355.2|65389.8|65376.4|65368.7|65354.8|479
1607629200000|2020-12-10 19:40:00|65375.6|65355.6|65375.4|65365.4|65380|65365.4|65369.8|65354.8|391
1607629500000|2020-12-10 19:45:00|65375.1|65365.1|65386.1|65366.1|65387.4|65367.4|65374.1|65357.5|291
1607629800000|2020-12-10 19:50:00|65386|65366|65381.9|65361.9|65386|65371.5|65376.8|65361.1|313
1607630100000|2020-12-10 19:55:00|65381.7|65361.7|65391.8|65371.8|65392.1|65377.4|65377.1|65361.7|424
1607630400000|2020-12-10 20:00:00|65391.9|65371.9|65390.7|65370.7|65392.3|65376.9|65384.6|65369.7|374
1607630700000|2020-12-10 20:05:00|65390.8|65370.8|65388.1|65378.1|65392.8|65378.1|65384.7|65369.7|377
1607631000000|2020-12-10 20:10:00|65387.7|65377.7|65383.2|65373.2|65393.7|65379.2|65382.8|65367.1|375
1607631300000|2020-12-10 20:15:00|65382.9|65372.9|65398.8|65378.8|65408.3|65388.3|65382.9|65367.7|388
1607631600000|2020-12-10 20:20:00|65398.9|65378.9|65397.2|65377.2|65400.4|65384.1|65391.6|65375.5|333
1607631900000|2020-12-10 20:25:00|65397.3|65377.3|65396.9|65376.9|65398.6|65383.2|65392|65375.8|378
1607632200000|2020-12-10 20:30:00|65397|65377|65397.3|65377.3|65397.6|65382.7|65391|65376.1|315
1607632500000|2020-12-10 20:35:00|65397.4|65377.4|65379.5|65359.5|65397.4|65377.4|65373.1|65356|383
1607632800000|2020-12-10 20:40:00|65379.6|65359.6|65378.7|65358.7|65380.4|65360.4|65374.4|65354.4|332
1607633100000|2020-12-10 20:45:00|65378.5|65358.5|65378.9|65358.9|65379.8|65359.8|65378.1|65358.1|256
1607633400000|2020-12-10 20:50:00|65379.1|65359.1|65383.5|65363.5|65385.3|65365.3|65378.3|65358.3|288
1607633700000|2020-12-10 20:55:00|65382.7|65362.7|65381.1|65361.1|65384.9|65365.4|65375.4|65358.2|363
1607634000000|2020-12-10 21:00:00|65381|65361|65383.6|65363.6|65386.9|65366.9|65380.3|65360.3|348
1607634300000|2020-12-10 21:05:00|65383.8|65363.8|65385.4|65365.4|65385.4|65365.4|65379.2|65359.2|257
1607634600000|2020-12-10 21:10:00|65385.3|65365.3|65376.7|65356.7|65386.2|65366.2|65375.6|65355.6|347
1607634900000|2020-12-10 21:15:00|65376.8|65356.8|65376.8|65356.8|65381.1|65364.5|65373.9|65356.2|209
1607635200000|2020-12-10 21:20:00|65377|65357|65377.3|65357.3|65377.8|65357.8|65372.9|65352.9|213
1607635500000|2020-12-10 21:25:00|65377.4|65357.4|65378.2|65358.2|65378.2|65358.2|65376.2|65356.2|164
1607635800000|2020-12-10 21:30:00|65377.7|65357.7|65378.6|65358.6|65379.1|65359.1|65377|65357|183
1607636100000|2020-12-10 21:35:00|65376.7|65356.7|65375.8|65355.8|65377.9|65357.9|65374.2|65354.2|224
1607636400000|2020-12-10 21:40:00|65375.9|65355.9|65373.4|65353.4|65376.5|65356.5|65372.4|65352.4|134
1607636700000|2020-12-10 21:45:00|65373.7|65353.7|65373.6|65353.6|65378.5|65358.5|65372.4|65352.4|334
1607637000000|2020-12-10 21:50:00|65373.7|65353.7|65362.1|65342.1|65374.5|65354.5|65359.2|65339.2|289
1607637300000|2020-12-10 21:55:00|65361.7|65341.7|65367.7|65347.7|65373.7|65349.9|65360.3|65338.5|226
1607637600000|2020-12-10 22:00:00|65384.4|65333.8|65412.8|65346.1|65423|65351.7|65384.4|65325.1|94
1607637900000|2020-12-10 22:05:00|65417.2|65342.6|65404.1|65328.1|65425.1|65358.7|65398.5|65323.7|134
1607638200000|2020-12-10 22:10:00|65427|65331.4|65403|65341.4|65431.1|65350.6|65398.5|65329.5|137
1607638500000|2020-12-10 22:15:00|65400.4|65346.1|65404.5|65347.4|65410|65350.4|65398.4|65332.3|127
1607638800000|2020-12-10 22:20:00|65404.3|65347.1|65407.4|65347.5|65411.3|65350.9|65399.1|65342.2|134
1607639100000|2020-12-10 22:25:00|65405|65346.9|65406.1|65349|65411.3|65351.9|65398.1|65330.6|83
1607639400000|2020-12-10 22:30:00|65406.7|65349.9|65403.4|65344.5|65411.3|65351.8|65397.2|65339.7|131
1607639700000|2020-12-10 22:35:00|65402.9|65342.7|65409|65343.6|65410|65350.7|65399.1|65342.3|95
1607640000000|2020-12-10 22:40:00|65406.5|65342.5|65400.6|65346.1|65416.9|65355.1|65396.6|65339.3|130
1607640300000|2020-12-10 22:45:00|65398|65344.7|65397.8|65345|65412.4|65351|65388.2|65341.4|157
1607640600000|2020-12-10 22:50:00|65398.5|65346|65404.8|65351.3|65407.8|65356.5|65390.5|65343.1|231
1607640900000|2020-12-10 22:55:00|65404.2|65351|65399.2|65347.3|65406.2|65358.6|65390.5|65342.5|252
1607641200000|2020-12-10 23:00:00|65401.7|65352.3|65397.5|65362|65405.7|65373.5|65391|65344.1|491
1607641500000|2020-12-10 23:05:00|65398.1|65362.9|65395.3|65362.2|65399.6|65372.9|65388.2|65353.4|327
1607641800000|2020-12-10 23:10:00|65395.4|65362|65393.6|65356.6|65398.4|65371.7|65386.1|65353.1|306
1607642100000|2020-12-10 23:15:00|65394.7|65357|65391.5|65359.8|65398.9|65366|65383.4|65350.8|204
1607642400000|2020-12-10 23:20:00|65390.1|65359.3|65387|65356.5|65394.6|65365.6|65381|65354.6|189
1607642700000|2020-12-10 23:25:00|65384.5|65364.5|65387.1|65367.1|65396.7|65368.5|65381.3|65354.8|169
1607643000000|2020-12-10 23:30:00|65387|65367|65386.6|65366.6|65391.7|65369.7|65384.2|65361.6|130
1607643300000|2020-12-10 23:35:00|65386.9|65366.9|65387.6|65367.6|65389.4|65369.4|65383.8|65363.8|127
1607643600000|2020-12-10 23:40:00|65387.7|65367.7|65373.8|65353.8|65389.5|65369.5|65369.4|65349.4|206
1607643900000|2020-12-10 23:45:00|65373.7|65353.7|65372.3|65352.3|65376.9|65356.9|65370.5|65350.5|259
1607644200000|2020-12-10 23:50:00|65372.4|65352.4|65363.4|65343.4|65372.4|65352.4|65362.9|65342.9|316
1607644500000|2020-12-10 23:55:00|65363.2|65343.2|65362.5|65342.5|65363.9|65343.9|65358.8|65338.8|266
1607644800000|2020-12-11 00:00:00|65362.4|65342.4|65348|65328|65362.4|65342.4|65346.8|65326.8|460
1607645100000|2020-12-11 00:05:00|65347.8|65327.8|65341.7|65321.7|65348.9|65328.9|65336.8|65316.8|549
1607645400000|2020-12-11 00:10:00|65341.8|65321.8|65336.4|65316.4|65344.1|65324.1|65327.7|65307.7|580
1607645700000|2020-12-11 00:15:00|65336.5|65316.5|65349.5|65329.5|65374.5|65354.5|65330.2|65310.2|557
1607646000000|2020-12-11 00:20:00|65349.2|65329.2|65339.7|65319.7|65349.7|65329.7|65333.4|65316.1|422
1607646300000|2020-12-11 00:25:00|65339.8|65319.8|65332.2|65312.2|65346|65326|65331|65311|459
1607646600000|2020-12-11 00:30:00|65331.8|65311.8|65313.8|65293.8|65332.4|65312.4|65300.1|65280.1|527
1607646900000|2020-12-11 00:35:00|65314|65294|65313.6|65293.6|65315.6|65298.6|65308.2|65292|364
1607647200000|2020-12-11 00:40:00|65313.4|65293.4|65323.4|65303.4|65327.9|65307.9|65313.2|65293.2|367
1607647500000|2020-12-11 00:45:00|65323.2|65303.2|65334.9|65314.9|65336.2|65316.2|65322.1|65302.1|450
1607647800000|2020-12-11 00:50:00|65335|65315|65303.1|65283.1|65335.3|65315.3|65303.1|65283.1|678
1607648100000|2020-12-11 00:55:00|65300|65280|65299.5|65279.5|65309.6|65289.6|65295.9|65276.9|589
1607648400000|2020-12-11 01:00:00|65299.6|65279.6|65283.2|65263.2|65301.4|65281.4|65279.8|65259.8|718
1607648700000|2020-12-11 01:05:00|65283.1|65263.1|65270.2|65250.2|65295.1|65275.1|65243.4|65223.4|780
1607649000000|2020-12-11 01:10:00|65270.1|65250.1|65259.9|65239.9|65283.5|65263.5|65257.8|65237.8|743
1607649300000|2020-12-11 01:15:00|65259.8|65239.8|65264|65244|65271.9|65251.9|65254.2|65234.2|579
1607649600000|2020-12-11 01:20:00|65263.9|65243.9|65260.3|65240.3|65264|65248.7|65237.9|65221.1|769
1607649900000|2020-12-11 01:25:00|65260.4|65240.4|65281.2|65261.2|65290.5|65270.5|65259.8|65239.8|560
1607650200000|2020-12-11 01:30:00|65281.4|65261.4|65262.7|65242.7|65284.7|65268.1|65260.2|65240.9|730
1607650500000|2020-12-11 01:35:00|65262.6|65242.6|65307.8|65287.8|65315.8|65295.8|65256.4|65241.1|821
1607650800000|2020-12-11 01:40:00|65307.5|65287.5|65287.1|65267.1|65307.5|65291.7|65280.1|65262.3|788
1607651100000|2020-12-11 01:45:00|65287|65267|65277.1|65267.1|65290.4|65276.7|65276.7|65262.3|665
1607651400000|2020-12-11 01:50:00|65276.8|65266.8|65256.7|65236.7|65286.2|65270.8|65250.4|65234.5|732
1607651700000|2020-12-11 01:55:00|65256.8|65236.8|65274.2|65254.2|65283.8|65269.2|65252.6|65236.4|833
1607652000000|2020-12-11 02:00:00|65269.5|65259.5|65261.2|65241.2|65283.1|65268.9|65243.4|65228.3|937
1607652300000|2020-12-11 02:05:00|65260.8|65240.8|65260|65250|65271.3|65258|65251.1|65235.2|867
1607652600000|2020-12-11 02:10:00|65259.9|65249.9|65266.8|65256.8|65277.4|65263.4|65257.6|65241.4|682
1607652900000|2020-12-11 02:15:00|65268.1|65258.1|65264.8|65254.8|65279.3|65264.4|65264.5|65251.7|614
1607653200000|2020-12-11 02:20:00|65264.7|65254.7|65254.9|65244.9|65266.4|65256.4|65250.2|65236.7|680
1607653500000|2020-12-11 02:25:00|65254.6|65244.6|65254.5|65234.5|65264.2|65248.9|65241.4|65221.4|614
1607653800000|2020-12-11 02:30:00|65254.6|65234.6|65252.1|65242.1|65256.6|65243.2|65235.7|65221.4|751
1607654100000|2020-12-11 02:35:00|65252.3|65242.3|65274.6|65264.6|65279|65265.2|65250.6|65239.1|614
1607654400000|2020-12-11 02:40:00|65274.7|65264.7|65263.1|65253.1|65279.8|65264.7|65261.4|65251.4|656
1607654700000|2020-12-11 02:45:00|65262.9|65252.9|65257.2|65247.2|65270.1|65255.2|65251.7|65237.3|569
1607655000000|2020-12-11 02:50:00|65257.1|65247.1|65246.8|65236.8|65259.6|65249.6|65243.7|65229.6|655
1607655300000|2020-12-11 02:55:00|65246.6|65236.6|65245.7|65235.7|65249.7|65239.7|65236.3|65223.4|547
1607655600000|2020-12-11 03:00:00|65246|65236|65253.1|65243.1|65258|65243.3|65239.6|65225.6|680
1607655900000|2020-12-11 03:05:00|65253.2|65243.2|65270.8|65260.8|65271.3|65260.9|65252.7|65242.7|707
1607656200000|2020-12-11 03:10:00|65270.7|65260.7|65279.4|65269.4|65284.2|65270.8|65260.2|65250.2|646
1607656500000|2020-12-11 03:15:00|65279.3|65269.3|65269|65259|65280.2|65269.5|65267.4|65255.4|580
1607656800000|2020-12-11 03:20:00|65268.9|65258.9|65262.1|65252.1|65271.4|65260.5|65252.6|65242.6|576
1607657100000|2020-12-11 03:25:00|65262.2|65252.2|65247.9|65237.9|65264.5|65254.5|65247.7|65234.2|622
1607657400000|2020-12-11 03:30:00|65247.8|65237.8|65251|65241|65256.7|65242.5|65238.2|65223.4|568
1607657700000|2020-12-11 03:35:00|65250.9|65240.9|65258.1|65248.1|65264.5|65250.8|65249.4|65236|473
1607658000000|2020-12-11 03:40:00|65259.2|65249.2|65253.9|65243.9|65262.7|65252.7|65253.3|65243.3|653
1607658300000|2020-12-11 03:45:00|65254|65244|65250.7|65240.7|65257.1|65247.1|65248.2|65238.2|416
1607658600000|2020-12-11 03:50:00|65250.8|65240.8|65252.2|65242.2|65255.7|65245.7|65249.3|65239.3|334
1607658900000|2020-12-11 03:55:00|65252.1|65242.1|65244.1|65224.1|65252.3|65242.3|65231.7|65218.5|472
1607659200000|2020-12-11 04:00:00|65244|65224|65247.2|65237.2|65248.3|65238.3|65237.9|65222.7|519
1607659500000|2020-12-11 04:05:00|65247.3|65237.3|65244.2|65224.2|65251.2|65241.2|65235.5|65222.8|523
1607659800000|2020-12-11 04:10:00|65244.3|65224.3|65248|65238|65251.9|65241.9|65237.8|65223.6|453
1607660100000|2020-12-11 04:15:00|65247.9|65237.9|65244.2|65234.2|65249.6|65239.6|65242.4|65232.4|332
1607660400000|2020-12-11 04:20:00|65244.1|65234.1|65251.7|65241.7|65253.3|65243.3|65243.9|65233.9|237
1607660700000|2020-12-11 04:25:00|65251.9|65241.9|65252.7|65242.7|65256.2|65244.6|65250.5|65236.2|267
1607661000000|2020-12-11 04:30:00|65252.8|65242.8|65256.6|65246.6|65258.5|65248.5|65252.4|65242.4|381
1607661300000|2020-12-11 04:35:00|65256.5|65246.5|65255|65245|65257.4|65247.4|65253.7|65243.7|252
1607661600000|2020-12-11 04:40:00|65254.9|65244.9|65257.3|65247.3|65260.1|65249.1|65251.1|65238.1|436
1607661900000|2020-12-11 04:45:00|65257.5|65247.5|65258.2|65248.2|65262.3|65252.3|65255.7|65245.7|439
1607662200000|2020-12-11 04:50:00|65257.7|65247.7|65275.3|65265.3|65281.7|65266.6|65257.2|65247.2|444
1607662500000|2020-12-11 04:55:00|65275.2|65265.2|65270.4|65260.4|65280.2|65270.2|65269.2|65258.1|471
1607662800000|2020-12-11 05:00:00|65270.8|65260.8|65238.1|65228.1|65270.9|65260.9|65238|65228|672
1607663100000|2020-12-11 05:05:00|65238.3|65228.3|65246.1|65236.1|65250.7|65238.2|65237.7|65227.7|467
1607663400000|2020-12-11 05:10:00|65246.2|65236.2|65253.4|65243.4|65262.7|65248.9|65244.5|65230.6|538
1607663700000|2020-12-11 05:15:00|65253.1|65243.1|65254.8|65244.8|65260.9|65246.3|65248.6|65234.9|545
1607664000000|2020-12-11 05:20:00|65254.7|65244.7|65254.5|65244.5|65260.5|65246|65250.5|65236.5|456
1607664300000|2020-12-11 05:25:00|65254.4|65244.4|65249.8|65239.8|65264.3|65250.1|65247|65234.2|371
1607664600000|2020-12-11 05:30:00|65249.7|65239.7|65262.7|65252.7|65263.1|65253.1|65244.6|65234|529
1607664900000|2020-12-11 05:35:00|65262.8|65252.8|65263.6|65253.6|65276.7|65262.1|65262.6|65248.9|458
1607665200000|2020-12-11 05:40:00|65264|65254|65273.3|65263.3|65279.8|65269|65263.2|65253.2|524
1607665500000|2020-12-11 05:45:00|65273.1|65263.1|65281.5|65271.5|65284.9|65272.8|65273.1|65263.1|589
1607665800000|2020-12-11 05:50:00|65286.1|65266.1|65274.4|65264.4|65286.8|65272.2|65271.7|65258.3|621
1607666100000|2020-12-11 05:55:00|65274.5|65264.5|65266.4|65256.4|65281.3|65271.3|65265.7|65255.7|626
1607666400000|2020-12-11 06:00:00|65266.5|65256.5|65258.4|65248.4|65269.6|65257.4|65255.7|65243.6|616
1607666700000|2020-12-11 06:05:00|65258.5|65248.5|65260|65250|65269.9|65256.3|65258.5|65248.5|475
1607667000000|2020-12-11 06:10:00|65260.1|65250.1|65262.1|65252.1|65264.6|65252.7|65251.9|65238.8|593
1607667300000|2020-12-11 06:15:00|65262.2|65252.2|65256.1|65246.1|65262.3|65252.3|65252.1|65242.1|510
1607667600000|2020-12-11 06:20:00|65256|65246|65241.7|65231.7|65256.8|65246.8|65241.7|65227.1|664
1607667900000|2020-12-11 06:25:00|65241.9|65231.9|65237.3|65227.3|65246.2|65234.3|65231.6|65220.9|693
1607668200000|2020-12-11 06:30:00|65237.4|65227.4|65238|65228|65242.3|65232.3|65233|65223|570
1607668500000|2020-12-11 06:35:00|65238.1|65228.1|65244.7|65234.7|65247.3|65237.3|65234.2|65224.2|551
1607668800000|2020-12-11 06:40:00|65244.4|65234.4|65241.4|65231.4|65244.6|65234.5|65235.6|65223.1|538
1607669100000|2020-12-11 06:45:00|65241.8|65231.8|65239.3|65229.3|65243.7|65233.7|65238.2|65228.2|527
1607669400000|2020-12-11 06:50:00|65239.5|65229.5|65246.1|65236.1|65247.7|65236.1|65228.7|65218.7|538
1607669700000|2020-12-11 06:55:00|65246.6|65236.6|65257.9|65247.9|65266.5|65256.5|65240|65230|740
1607670000000|2020-12-11 07:00:00|65257.2|65247.2|65254.7|65244.7|65262.1|65247.4|65240.3|65230.3|554
1607670300000|2020-12-11 07:05:00|65254.6|65244.6|65253.7|65243.7|65266.5|65251.9|65247.4|65237.4|581
1607670600000|2020-12-11 07:10:00|65253|65243|65258|65248|65260.6|65250.6|65249.8|65239.8|558
1607670900000|2020-12-11 07:15:00|65257.9|65247.9|65254.7|65244.7|65274.5|65261.2|65246.4|65236.4|716
1607671200000|2020-12-11 07:20:00|65254.8|65244.8|65253.9|65243.9|65255.7|65245.7|65244.5|65234.5|527
1607671500000|2020-12-11 07:25:00|65253.6|65243.6|65266.8|65256.8|65271.8|65261.1|65253.6|65243.6|587
1607671800000|2020-12-11 07:30:00|65267.1|65257.1|65269.1|65259.1|65281.2|65271.2|65265.4|65255.2|640
1607672100000|2020-12-11 07:35:00|65269.2|65259.2|65265.5|65255.5|65278|65266.4|65263.6|65250.4|727
1607672400000|2020-12-11 07:40:00|65265.4|65255.4|65265.2|65255.2|65276.6|65266.6|65262.7|65252.7|697
1607672700000|2020-12-11 07:45:00|65265.3|65255.3|65258.3|65248.3|65269.3|65259.3|65252.9|65240.5|715
1607673000000|2020-12-11 07:50:00|65258.7|65248.7|65278.8|65268.8|65280.2|65270.2|65258.6|65248.6|699
1607673300000|2020-12-11 07:55:00|65278.9|65268.9|65269.4|65259.4|65280.4|65270.4|65260.8|65250.8|717
1607673600000|2020-12-11 08:00:00|65269.3|65259.3|65269.4|65259.4|65279|65269|65266.5|65256.5|782
1607673900000|2020-12-11 08:05:00|65268.5|65258.5|65274.9|65264.9|65276.1|65266.1|65265.3|65255.3|743
1607674200000|2020-12-11 08:10:00|65274.8|65264.8|65262.6|65252.6|65284.1|65274.1|65248.8|65238.8|817
1607674500000|2020-12-11 08:15:00|65262.4|65252.4|65292.2|65282.2|65294.8|65284.8|65262|65252|855
1607674800000|2020-12-11 08:20:00|65292.3|65282.3|65305.1|65295.1|65315.6|65305.6|65286.1|65276.1|818
1607675100000|2020-12-11 08:25:00|65305|65295|65310.5|65300.5|65318.5|65308.5|65303.9|65293.9|840
1607675400000|2020-12-11 08:30:00|65310.4|65300.4|65318.1|65308.1|65319.8|65309.8|65298.2|65288.2|778
1607675700000|2020-12-11 08:35:00|65318.2|65308.2|65336|65326|65341.9|65331.9|65316|65306|836
1607676000000|2020-12-11 08:40:00|65339.3|65329.3|65322.4|65312.4|65340.1|65330.1|65319.3|65309.3|809
1607676300000|2020-12-11 08:45:00|65323.3|65313.3|65339.1|65329.1|65339.7|65329.7|65321.5|65311.5|692
1607676600000|2020-12-11 08:50:00|65339.2|65329.2|65347.1|65337.1|65347.8|65337.8|65332|65322|704
1607676900000|2020-12-11 08:55:00|65347.2|65337.2|65336.2|65326.2|65348|65338|65331.5|65321.5|659
1607677200000|2020-12-11 09:00:00|65336.8|65326.8|65339.1|65329.1|65339.3|65329.3|65319.7|65306.5|815
1607677500000|2020-12-11 09:05:00|65338.9|65328.9|65348.4|65338.4|65353.6|65343.6|65336.8|65324.8|658
1607677800000|2020-12-11 09:10:00|65348.3|65338.3|65345.9|65335.9|65352.5|65342.5|65341.3|65331.3|601
1607678100000|2020-12-11 09:15:00|65346|65336|65344.5|65334.5|65354.7|65339.8|65336.5|65326.5|682
1607678400000|2020-12-11 09:20:00|65344.1|65334.1|65363|65353|65369.3|65354.9|65338.1|65328.1|628
1607678700000|2020-12-11 09:25:00|65362.8|65352.8|65363.6|65353.6|65372.4|65362.4|65357.9|65347.9|678
1607679000000|2020-12-11 09:30:00|65363.2|65353.2|65367.9|65357.9|65368|65358|65353.5|65343.5|675
1607679300000|2020-12-11 09:35:00|65368|65358|65340.7|65330.7|65368|65358|65335.2|65322.7|645
1607679600000|2020-12-11 09:40:00|65341|65331|65339.5|65329.5|65353.2|65339.5|65338.7|65326.4|672
1607679900000|2020-12-11 09:45:00|65339.4|65329.4|65341.3|65331.3|65345.5|65335.5|65330.7|65320.7|640
1607680200000|2020-12-11 09:50:00|65341.2|65331.2|65363.3|65353.3|65367.5|65357.5|65339.8|65329.8|642
1607680500000|2020-12-11 09:55:00|65363.4|65353.4|65355.9|65345.9|65372.6|65362.6|65353.8|65340.6|568
1607680800000|2020-12-11 10:00:00|65356.4|65346.4|65337.9|65327.9|65361.1|65347.5|65337.7|65326.2|685
1607681100000|2020-12-11 10:05:00|65338|65328|65340|65330|65344.6|65330.2|65335.6|65324.6|441
1607681400000|2020-12-11 10:10:00|65340.1|65330.1|65347.5|65327.5|65347.9|65333.2|65337.6|65324|385
1607681700000|2020-12-11 10:15:00|65347.6|65327.6|65337.1|65327.1|65348.1|65333.7|65330|65320|460
1607682000000|2020-12-11 10:20:00|65337.3|65327.3|65341.8|65331.8|65349.7|65339.7|65330.5|65320.5|496
1607682300000|2020-12-11 10:25:00|65342.2|65332.2|65354.4|65344.4|65359.7|65346.6|65330.7|65320.7|609
1607682600000|2020-12-11 10:30:00|65354.5|65344.5|65372.2|65362.2|65378.5|65363.3|65347.9|65335.8|672
1607682900000|2020-12-11 10:35:00|65372.3|65362.3|65383.5|65373.5|65383.9|65373.9|65368.2|65353.3|621
1607683200000|2020-12-11 10:40:00|65383.6|65373.6|65383.9|65373.9|65391.7|65377.4|65375.8|65365.8|634
1607683500000|2020-12-11 10:45:00|65385.4|65375.4|65386.2|65376.2|65391|65381|65377.9|65367.9|676
1607683800000|2020-12-11 10:50:00|65386.1|65376.1|65386.8|65376.8|65387.1|65377.1|65377.6|65367.6|477
1607684100000|2020-12-11 10:55:00|65386.7|65376.7|65404.6|65394.6|65412.5|65401|65386.6|65376.6|557
1607684400000|2020-12-11 11:00:00|65404.7|65394.7|65388.1|65378.1|65414.7|65400|65386|65376|699
1607684700000|2020-12-11 11:05:00|65388.3|65378.3|65397.7|65387.7|65405.1|65391.9|65387.5|65377.5|782
1607685000000|2020-12-11 11:10:00|65397.6|65387.6|65391.4|65381.4|65400.8|65388.7|65382.7|65370.9|739
1607685300000|2020-12-11 11:15:00|65391.6|65381.6|65393.2|65383.2|65403.6|65389.3|65390|65377.3|759
1607685600000|2020-12-11 11:20:00|65393.3|65383.3|65391.3|65381.3|65400|65390|65390.2|65376.6|679
1607685900000|2020-12-11 11:25:00|65391.2|65381.2|65391.7|65381.7|65397.5|65387.5|65387.4|65377.4|697
1607686200000|2020-12-11 11:30:00|65391.5|65381.5|65378.9|65368.9|65393.3|65383.3|65378.6|65368.6|636
1607686500000|2020-12-11 11:35:00|65379|65369|65379.7|65369.7|65390.8|65380.8|65378.3|65368.3|539
1607686800000|2020-12-11 11:40:00|65379.6|65369.6|65404.5|65394.5|65407.6|65395.7|65378.5|65368.5|597
1607687100000|2020-12-11 11:45:00|65404.3|65394.3|65398|65388|65404.3|65394.3|65385.8|65375.8|569
1607687400000|2020-12-11 11:50:00|65397.7|65387.7|65395.3|65385.3|65400.3|65390.3|65385.3|65375.3|609
1607687700000|2020-12-11 11:55:00|65395.4|65385.4|65391.5|65381.5|65402.4|65389.3|65379.1|65369.1|636
1607688000000|2020-12-11 12:00:00|65391.6|65381.6|65402.9|65392.9|65410.6|65397.5|65385|65371.8|694
1607688300000|2020-12-11 12:05:00|65402.8|65392.8|65411.6|65391.6|65413.6|65400.5|65399.5|65387.4|632
1607688600000|2020-12-11 12:10:00|65411.7|65391.7|65409.5|65399.5|65415.1|65402.1|65405.3|65391.7|497
1607688900000|2020-12-11 12:15:00|65409.2|65399.2|65388.4|65368.4|65413.2|65400.6|65383|65368.3|604
1607689200000|2020-12-11 12:20:00|65383.7|65373.7|65402.9|65392.9|65403.3|65393.3|65383.5|65369.5|559
1607689500000|2020-12-11 12:25:00|65403|65393|65400.1|65390.1|65406.9|65393.1|65392|65380|693
1607689800000|2020-12-11 12:30:00|65400.2|65390.2|65409.7|65399.7|65412.3|65400.4|65393.9|65383.9|672
1607690100000|2020-12-11 12:35:00|65409.6|65399.6|65400.6|65390.6|65409.6|65399.6|65397.1|65387.1|626
1607690400000|2020-12-11 12:40:00|65400.8|65390.8|65385.2|65375.2|65401.1|65391.1|65375.4|65365.4|612
1607690700000|2020-12-11 12:45:00|65385.1|65375.1|65380.8|65370.8|65385.1|65375.1|65368.4|65358.4|702
1607691000000|2020-12-11 12:50:00|65382.2|65372.2|65383.8|65373.8|65388.2|65378.2|65375.8|65364.6|720
1607691300000|2020-12-11 12:55:00|65383.3|65373.3|65378.8|65368.8|65386.4|65376.4|65376.7|65366.7|673
1607691600000|2020-12-11 13:00:00|65378.5|65368.5|65382.6|65372.6|65385.6|65375.6|65372|65362|744
1607691900000|2020-12-11 13:05:00|65382.4|65372.4|65384.6|65374.6|65391.4|65378.7|65371.8|65361.8|745
1607692200000|2020-12-11 13:10:00|65384.4|65374.4|65380.8|65370.8|65400.3|65390.3|65379.9|65369.9|710
1607692500000|2020-12-11 13:15:00|65380.7|65370.7|65371.2|65361.2|65384|65374|65366.8|65356.8|671
1607692800000|2020-12-11 13:20:00|65371.1|65361.1|65380.8|65370.8|65384.7|65374.7|65370.9|65360.9|700
1607693100000|2020-12-11 13:25:00|65381.2|65371.2|65384.1|65364.1|65391|65378|65376|65362.4|578
1607693400000|2020-12-11 13:30:00|65384.2|65364.2|65366.2|65356.2|65386.3|65367.3|65361.6|65349.5|762
1607693700000|2020-12-11 13:35:00|65366.1|65356.1|65361.6|65351.6|65378.1|65368.1|65359.9|65349.8|712
1607694000000|2020-12-11 13:40:00|65361.7|65351.7|65361.5|65351.5|65373.1|65363.1|65360.4|65350.4|686
1607694300000|2020-12-11 13:45:00|65361.4|65351.4|65352.1|65342.1|65362.1|65352.1|65350.6|65340.6|584
1607694600000|2020-12-11 13:50:00|65352|65342|65359.2|65349.2|65370.2|65360.2|65351.9|65341.9|588
1607694900000|2020-12-11 13:55:00|65359.3|65349.3|65367.9|65357.9|65370.8|65360.8|65358.4|65348.4|634
1607695200000|2020-12-11 14:00:00|65367.8|65357.8|65368.1|65358.1|65373.6|65363.6|65362.7|65352.7|642
1607695500000|2020-12-11 14:05:00|65368.2|65358.2|65364.2|65354.2|65374.6|65363.6|65364|65354|617
1607695800000|2020-12-11 14:10:00|65363.9|65353.9|65362.5|65352.5|65373.2|65362.1|65362|65352|630
1607696100000|2020-12-11 14:15:00|65362.2|65352.2|65354.8|65344.8|65362.4|65352.4|65345.9|65334.3|782
1607696400000|2020-12-11 14:20:00|65354.9|65344.9|65345.8|65335.8|65355|65345|65337.5|65327.5|696
1607696700000|2020-12-11 14:25:00|65346|65336|65363.8|65353.8|65368|65358|65345.6|65335.6|715
1607697000000|2020-12-11 14:30:00|65364.1|65354.1|65377.2|65367.2|65385.4|65372.2|65362.6|65352.6|834
1607697300000|2020-12-11 14:35:00|65377.4|65367.4|65386.5|65366.5|65386.5|65371.9|65369.7|65359.7|747
1607697600000|2020-12-11 14:40:00|65382.1|65372.1|65383.9|65373.9|65390.1|65377.2|65377.7|65367.7|763
1607697900000|2020-12-11 14:45:00|65383.8|65373.8|65381|65371|65384.3|65374.3|65374|65363|713
1607698200000|2020-12-11 14:50:00|65381.1|65371.1|65382|65372|65391.2|65381.2|65380.5|65370.5|765
1607698500000|2020-12-11 14:55:00|65381.9|65371.9|65382|65372|65394.2|65380.6|65379.8|65368.6|678
1607698800000|2020-12-11 15:00:00|65381.5|65371.5|65373.1|65363.1|65382.8|65372.8|65367.4|65353.7|701
1607699100000|2020-12-11 15:05:00|65373|65363|65374.3|65364.3|65375.9|65365.9|65364.2|65354.2|789
1607699400000|2020-12-11 15:10:00|65374.4|65364.4|65365.7|65355.7|65377.2|65367.2|65363.8|65353.8|718
1607699700000|2020-12-11 15:15:00|65365.4|65355.4|65361.2|65351.2|65375.4|65365.4|65359.6|65349.6|774
1607700000000|2020-12-11 15:20:00|65361.1|65351.1|65357|65347|65370|65356.2|65354.5|65341.7|721
1607700300000|2020-12-11 15:25:00|65357.1|65347.1|65359.2|65349.2|65365.1|65352.2|65347.1|65334.3|760
1607700600000|2020-12-11 15:30:00|65359.4|65349.4|65357.3|65337.3|65365.2|65352|65344.8|65331.3|837
1607700900000|2020-12-11 15:35:00|65356.9|65336.9|65356.8|65346.8|65366|65353.4|65351.7|65336.9|722
1607701200000|2020-12-11 15:40:00|65356.7|65346.7|65364.1|65354.1|65375.3|65360.5|65354|65340.2|755
1607701500000|2020-12-11 15:45:00|65364|65354|65379.9|65369.9|65380.5|65370.5|65361.1|65351.1|749
1607701800000|2020-12-11 15:50:00|65379.3|65369.3|65390.2|65380.2|65395|65380.7|65376.6|65363.2|709
1607702100000|2020-12-11 15:55:00|65390.6|65380.6|65399.4|65389.4|65404.5|65390.2|65387.5|65374.2|739
1607702400000|2020-12-11 16:00:00|65399.3|65389.3|65390.9|65380.9|65399.6|65389.6|65386.2|65372.2|649
1607702700000|2020-12-11 16:05:00|65391.1|65381.1|65372.7|65362.7|65393.4|65383.4|65372.5|65362.5|613
1607703000000|2020-12-11 16:10:00|65372.8|65362.8|65373.5|65363.5|65378.2|65367.3|65370.7|65356.1|581
1607703300000|2020-12-11 16:15:00|65373.7|65363.7|65376.2|65366.2|65389.7|65376|65373.3|65358.6|765
1607703600000|2020-12-11 16:20:00|65376.3|65366.3|65385.8|65365.8|65389|65376.6|65371.8|65360.6|656
1607703900000|2020-12-11 16:25:00|65385.7|65365.7|65383.2|65373.2|65389.4|65378.7|65377.7|65361.7|595
1607704200000|2020-12-11 16:30:00|65383.1|65373.1|65384.1|65374.1|65395.8|65382.9|65381.9|65371.9|547
1607704500000|2020-12-11 16:35:00|65384.4|65374.4|65387|65377|65392.6|65378.8|65381.7|65368.5|647
1607704800000|2020-12-11 16:40:00|65387.2|65377.2|65374.3|65364.3|65393.2|65379.2|65374.2|65359.9|616
1607705100000|2020-12-11 16:45:00|65374.4|65364.4|65375.8|65365.8|65385.9|65372|65374.1|65362.8|701
1607705400000|2020-12-11 16:50:00|65375.7|65365.7|65373.4|65363.4|65380.7|65370.7|65372.6|65362.6|555
1607705700000|2020-12-11 16:55:00|65372.9|65362.9|65370.6|65360.6|65378.4|65368.4|65370.2|65356.5|681
1607706000000|2020-12-11 17:00:00|65370.5|65360.5|65375.4|65355.4|65381.2|65365|65368.1|65350.2|633
1607706300000|2020-12-11 17:05:00|65375|65355|65372.2|65352.2|65375.9|65360.1|65366.3|65351.4|495
1607706600000|2020-12-11 17:10:00|65371.9|65351.9|65369.3|65359.3|65377.8|65361.4|65364.3|65345.6|501
1607706900000|2020-12-11 17:15:00|65369.4|65359.4|65394.4|65374.4|65395.5|65375.5|65368.7|65353.7|451
1607707200000|2020-12-11 17:20:00|65394.5|65374.5|65401.8|65381.8|65402.4|65388|65388.5|65372.9|544
1607707500000|2020-12-11 17:25:00|65401.9|65381.9|65401.5|65391.5|65411.6|65392.6|65396.4|65378.5|450
1607707800000|2020-12-11 17:30:00|65401.3|65391.3|65402.3|65382.3|65408.1|65393|65395|65375.9|415
1607708100000|2020-12-11 17:35:00|65402.4|65382.4|65395.7|65385.7|65403.4|65389.9|65394.2|65379.4|386
1607708400000|2020-12-11 17:40:00|65395.6|65385.6|65407|65397|65416.3|65401|65392.7|65380.1|426
1607708700000|2020-12-11 17:45:00|65407.7|65397.7|65405.7|65385.7|65414.2|65399.2|65404.6|65385.4|433
1607709000000|2020-12-11 17:50:00|65405.8|65385.8|65391.2|65381.2|65406.9|65391.4|65388.4|65372.4|481
1607709300000|2020-12-11 17:55:00|65391.1|65381.1|65396.4|65376.4|65402.1|65384.8|65387.2|65369.8|708
1607709600000|2020-12-11 18:00:00|65396|65376|65398.6|65378.6|65402.9|65388.1|65390.8|65376|491
1607709900000|2020-12-11 18:05:00|65398.5|65378.5|65399.3|65379.3|65400.9|65385.6|65391.7|65375.7|423
1607710200000|2020-12-11 18:10:00|65399.1|65379.1|65394.4|65384.4|65401.7|65385.9|65394.1|65377.8|404
1607710500000|2020-12-11 18:15:00|65394.3|65384.3|65402.2|65382.2|65404.7|65385.1|65394.2|65379.3|336
1607710800000|2020-12-11 18:20:00|65402.3|65382.3|65403.2|65383.2|65404.5|65384.5|65400.8|65380.8|442
1607711100000|2020-12-11 18:25:00|65403.1|65383.1|65401.6|65381.6|65405.4|65385.4|65401.4|65381.4|367
1607711400000|2020-12-11 18:30:00|65401.7|65381.7|65405.5|65385.5|65406.2|65386.2|65401.7|65381.7|427
1607711700000|2020-12-11 18:35:00|65405.4|65385.4|65409|65389|65411.2|65391.2|65402.8|65382.8|424
1607712000000|2020-12-11 18:40:00|65408.9|65388.9|65404|65384|65409.6|65389.6|65403.2|65383.2|471
1607712300000|2020-12-11 18:45:00|65403.9|65383.9|65404.2|65384.2|65405.6|65385.6|65402.1|65382.1|486
1607712600000|2020-12-11 18:50:00|65404.3|65384.3|65400.2|65380.2|65406.2|65388.3|65394.4|65379.8|411
1607712900000|2020-12-11 18:55:00|65400.1|65380.1|65398.6|65378.6|65401.1|65385.6|65392.6|65377.1|410
1607713200000|2020-12-11 19:00:00|65398.5|65378.5|65403.7|65383.7|65404.1|65386.3|65392.2|65376.6|449
1607713500000|2020-12-11 19:05:00|65403.8|65383.8|65398.5|65378.5|65406.1|65389.1|65392.9|65377.3|486
1607713800000|2020-12-11 19:10:00|65398|65378|65394.4|65384.4|65400.2|65385.4|65392|65377.5|368
1607714100000|2020-12-11 19:15:00|65394|65384|65394.1|65384.1|65399.6|65386|65393.6|65378.8|259
1607714400000|2020-12-11 19:20:00|65394.2|65384.2|65393.5|65383.5|65398.8|65385.3|65392.8|65378.7|316
1607714700000|2020-12-11 19:25:00|65393.7|65383.7|65393.3|65383.3|65400.5|65385.6|65392.6|65378.5|334
1607715000000|2020-12-11 19:30:00|65393.4|65383.4|65392.4|65382.4|65401.8|65385.8|65389.1|65376.4|508
1607715300000|2020-12-11 19:35:00|65392.3|65382.3|65394.5|65384.5|65399.5|65385|65391.5|65376.8|352
1607715600000|2020-12-11 19:40:00|65399.4|65379.4|65393.7|65383.7|65402.1|65386.9|65392.6|65378.1|364
1607715900000|2020-12-11 19:45:00|65393.6|65383.6|65394.2|65384.2|65399.6|65384.7|65392.2|65377.9|290
1607716200000|2020-12-11 19:50:00|65394.1|65384.1|65396.4|65386.4|65401.7|65386.7|65393.3|65380.3|231
1607716500000|2020-12-11 19:55:00|65396.3|65386.3|65404.1|65384.1|65404.5|65387.2|65396.2|65381.3|250
1607716800000|2020-12-11 20:00:00|65403.8|65383.8|65403.3|65383.3|65404.3|65384.3|65399.8|65379.8|335
1607717100000|2020-12-11 20:05:00|65403.4|65383.4|65403.5|65383.5|65405.7|65385.7|65403|65383|275
1607717400000|2020-12-11 20:10:00|65403.8|65383.8|65403.6|65383.6|65404.2|65384.2|65402.5|65382.5|201
1607717700000|2020-12-11 20:15:00|65403.8|65383.8|65402.9|65382.9|65404.2|65384.2|65402.1|65382.1|288
1607718000000|2020-12-11 20:20:00|65403.2|65383.2|65403.6|65383.6|65404.5|65384.5|65402.7|65382.7|246
1607718300000|2020-12-11 20:25:00|65403.5|65383.5|65405.9|65385.9|65407.4|65387.4|65403.4|65383.4|326
1607718600000|2020-12-11 20:30:00|65406|65386|65406.3|65386.3|65406.9|65391.5|65400.6|65384.9|329
1607718900000|2020-12-11 20:35:00|65406.2|65386.2|65402.1|65392.1|65407.3|65392.5|65400.7|65383.3|342
1607719200000|2020-12-11 20:40:00|65402|65392|65414.2|65394.2|65416.9|65396.9|65401.4|65386.5|316
1607719500000|2020-12-11 20:45:00|65414.7|65394.7|65414.3|65394.3|65415.9|65395.9|65413.3|65393.3|427
1607719800000|2020-12-11 20:50:00|65413.6|65393.6|65421.4|65401.4|65422.2|65406.8|65412.9|65393.6|408
1607720100000|2020-12-11 20:55:00|65421.3|65401.3|65422.7|65402.7|65423.6|65407.6|65416.6|65400.9|346
1607720400000|2020-12-11 21:00:00|65422.3|65402.3|65422.6|65402.6|65424.1|65404.1|65420.3|65400.3|238
1607720700000|2020-12-11 21:05:00|65422.5|65402.5|65424.4|65404.4|65425.4|65405.4|65421.3|65401.3|166
1607721000000|2020-12-11 21:10:00|65423.8|65403.8|65424|65404|65426.1|65406.1|65421.7|65401.7|134
1607721300000|2020-12-11 21:15:00|65424.6|65404.6|65415.4|65395.4|65427.8|65407.8|65407.7|65387.7|211
1607721600000|2020-12-11 21:20:00|65415.1|65395.1|65414.7|65394.7|65416.5|65396.5|65413.4|65393.4|180
1607721900000|2020-12-11 21:25:00|65414.9|65394.9|65412.9|65392.9|65415.4|65395.4|65407.5|65387.5|248
1607722200000|2020-12-11 21:30:00|65412.4|65392.4|65412|65392|65412.7|65392.7|65411.1|65391.1|107
1607722500000|2020-12-11 21:35:00|65412.1|65392.1|65416.1|65396.1|65419|65401.9|65411.9|65391.9|150
1607722800000|2020-12-11 21:40:00|65415.9|65395.9|65413.8|65393.8|65416.8|65396.8|65410.8|65390.8|171
1607723100000|2020-12-11 21:45:00|65413.7|65393.7|65405.8|65385.8|65413.7|65393.7|65402.1|65382.1|232
1607723400000|2020-12-11 21:50:00|65405.6|65385.6|65404.3|65384.3|65407.3|65387.3|65403.3|65383.3|200
1607723700000|2020-12-11 21:55:00|65404.8|65384.8|65408.8|65388.8|65409.6|65389.6|65394.4|65374.4|109
1607893200000|2020-12-13 21:00:00|65407.7|65328|65419|65342.1|65422.7|65342.1|65402|65319.5|20
1607893500000|2020-12-13 21:05:00|65402.2|65319.5|65404.9|65321.6|65422.7|65348|65402.2|65318.2|27
1607893800000|2020-12-13 21:10:00|65402.5|65318.2|65402.7|65316.4|65422.7|65356.7|65402.5|65316.4|22
1607894100000|2020-12-13 21:15:00|65422.7|65338.2|65419|65341|65424.9|65342.1|65401.4|65283.9|44
1607894400000|2020-12-13 21:20:00|65401.6|65317.8|65401.8|65316.9|65422.7|65341|65401.6|65316.9|20
1607894700000|2020-12-13 21:25:00|65402|65315.6|65402|65315.6|65422.7|65369.9|65385.9|65315.6|23
1607895000000|2020-12-13 21:30:00|65402.4|65313.5|65402.4|65313|65402.4|65370.4|65390.4|65313|13
1607895300000|2020-12-13 21:35:00|65390.7|65368.7|65392.5|65370.5|65422.6|65370.7|65390.7|65311.6|24
1607895600000|2020-12-13 21:40:00|65402.7|65311.6|65402.7|65311.6|65422.6|65370.3|65390.5|65311.6|8
1607895900000|2020-12-13 21:45:00|65390.5|65368.5|65391.9|65369.9|65422.7|65370.3|65390.1|65311.6|17
1607896200000|2020-12-13 21:50:00|65391.7|65369.7|65403.1|65309.3|65422.7|65375.7|65383|65309.3|18
1607896500000|2020-12-13 21:55:00|65397.3|65375.3|65409.8|65311.1|65424|65375.3|65377.2|65294.6|23
1607896800000|2020-12-13 22:00:00|65421.3|65291.9|65370|65348|65421.3|65375.8|65362.4|65291.9|88
1607897100000|2020-12-13 22:05:00|65370.1|65348.1|65388.5|65355.3|65397.3|65361.2|65369.8|65341.3|55
1607897400000|2020-12-13 22:10:00|65382.5|65360.5|65386.7|65351.9|65399.4|65360.5|65361.1|65322.2|148
1607897700000|2020-12-13 22:15:00|65376.8|65356.8|65382.4|65350|65392.8|65359.7|65362.4|65322.8|172
1607898000000|2020-12-13 22:20:00|65383.4|65357.1|65371.1|65351.1|65388.5|65358.2|65363.7|65330.3|204
1607898300000|2020-12-13 22:25:00|65368.5|65348.5|65415.2|65348.6|65432.9|65353|65363.8|65318|185
1607898600000|2020-12-13 22:30:00|65416.1|65343.5|65374.3|65354.3|65418.1|65356.8|65370.7|65304.1|268
1607898900000|2020-12-13 22:35:00|65373.3|65353.3|65367.7|65347.7|65378.9|65355.4|65367.7|65339|148
1607899200000|2020-12-13 22:40:00|65370.4|65350.4|65372|65352|65392.3|65355.7|65367|65335.4|124
1607899500000|2020-12-13 22:45:00|65373.7|65353.7|65372.9|65352.9|65375.9|65355.9|65368.3|65342.3|119
1607899800000|2020-12-13 22:50:00|65373.3|65353.3|65371.8|65351.8|65373.9|65353.9|65367.3|65341.1|159
1607900100000|2020-12-13 22:55:00|65370|65350|65370.5|65350.5|65380.3|65357.4|65367.1|65344.9|116
1607900400000|2020-12-13 23:00:00|65372.5|65352.5|65372.7|65352.7|65378.2|65355.7|65369.4|65347.5|244
1607900700000|2020-12-13 23:05:00|65372.3|65352.3|65359.9|65320.5|65374.3|65354.3|65343.9|65307.3|317
1607901000000|2020-12-13 23:10:00|65357.1|65324.2|65331.7|65311.7|65364.9|65334.2|65331.4|65311.4|364
1607901300000|2020-12-13 23:15:00|65331.9|65311.9|65315.1|65295.1|65334.2|65314.2|65312|65292|363
1607901600000|2020-12-13 23:20:00|65315.3|65295.3|65291.7|65271.7|65316|65296|65288.4|65268.4|353
1607901900000|2020-12-13 23:25:00|65291.5|65271.5|65291.3|65271.3|65293.8|65273.8|65287.7|65267.7|300
1607902200000|2020-12-13 23:30:00|65291.5|65271.5|65312.7|65282.7|65315.7|65286.4|65286.4|65266.4|358
1607902500000|2020-12-13 23:35:00|65307.7|65287.7|65304.9|65284.9|65318.2|65289.2|65296.3|65276.3|326
1607902800000|2020-12-13 23:40:00|65305.5|65285.5|65310.5|65290.5|65310.9|65290.9|65304|65284|212
1607903100000|2020-12-13 23:45:00|65309.8|65289.8|65301.4|65281.4|65312.3|65292.3|65298.8|65278.8|190
1607903400000|2020-12-13 23:50:00|65301.7|65281.7|65303.8|65283.8|65304.1|65284.1|65296.1|65276.1|245
1607903700000|2020-12-13 23:55:00|65303.7|65283.7|65325.3|65305.3|65327.6|65307.6|65300.8|65280.8|391
1607904000000|2020-12-14 00:00:00|65324.4|65304.4|65316.3|65296.3|65326.6|65306.6|65307.4|65287.4|461
1607904300000|2020-12-14 00:05:00|65316.1|65296.1|65321.4|65301.4|65327|65307|65315.4|65295.4|313
1607904600000|2020-12-14 00:10:00|65320.9|65300.9|65308.9|65288.9|65323.9|65303.9|65304.4|65284.4|564
1607904900000|2020-12-14 00:15:00|65309.7|65289.7|65290.6|65270.6|65311.8|65291.8|65287.8|65267.8|486
1607905200000|2020-12-14 00:20:00|65290.5|65270.5|65283.7|65263.7|65313.7|65293.7|65282.4|65262.4|592
1607905500000|2020-12-14 00:25:00|65283.9|65263.9|65304.8|65284.8|65307.2|65287.2|65283.7|65263.7|561
1607905800000|2020-12-14 00:30:00|65304.7|65284.7|65294.7|65274.7|65305.8|65285.8|65287.9|65267.9|556
1607906100000|2020-12-14 00:35:00|65294.4|65274.4|65297.6|65277.6|65303.9|65283.9|65294.3|65274.3|307
1607906400000|2020-12-14 00:40:00|65297.2|65277.2|65297.1|65277.1|65298.9|65278.9|65292.8|65272.8|358
1607906700000|2020-12-14 00:45:00|65297.3|65277.3|65296.3|65276.3|65311|65291|65294.4|65274.4|503
1607907000000|2020-12-14 00:50:00|65296|65276|65312.9|65292.9|65315.6|65295.6|65289.7|65269.7|525
1607907300000|2020-12-14 00:55:00|65313.4|65293.4|65306.6|65286.6|65315.3|65295.3|65298.7|65278.7|553
1607907600000|2020-12-14 01:00:00|65306.5|65286.5|65313.4|65293.4|65314.6|65294.6|65304.5|65284.5|571
1607907900000|2020-12-14 01:05:00|65313.1|65293.1|65305.3|65285.3|65313.3|65293.3|65288.1|65271.1|584
1607908200000|2020-12-14 01:10:00|65305.4|65285.4|65285.5|65265.5|65305.4|65285.4|65281.8|65261.8|564
1607908500000|2020-12-14 01:15:00|65285.6|65265.6|65259|65239|65296.5|65276.5|65254.2|65234.2|621
1607908800000|2020-12-14 01:20:00|65258.6|65238.6|65253.9|65233.9|65261.2|65247.5|65237.8|65222.8|673
1607909100000|2020-12-14 01:25:00|65254.4|65234.4|65270.1|65250.1|65281.1|65261.1|65243.8|65228.9|760
1607909400000|2020-12-14 01:30:00|65269.2|65249.2|65262.2|65242.2|65273.2|65253.2|65243.5|65227.9|844
1607909700000|2020-12-14 01:35:00|65262.1|65242.1|65249.1|65229.1|65263.1|65247.2|65239.3|65224|829
1607910000000|2020-12-14 01:40:00|65248.8|65228.8|65254.7|65234.7|65260.7|65246.8|65241.9|65228.8|692
1607910300000|2020-12-14 01:45:00|65254.6|65234.6|65256.9|65236.9|65270.1|65254.8|65249.2|65234.6|684
1607910600000|2020-12-14 01:50:00|65257|65237|65245.9|65235.9|65257.5|65243.3|65239.9|65227.3|660
1607910900000|2020-12-14 01:55:00|65246|65236|65252.1|65232.1|65260|65245.8|65240.9|65226.8|646
1607911200000|2020-12-14 02:00:00|65252.5|65232.5|65251.6|65241.6|65253.1|65243.1|65245.3|65231.2|582
1607911500000|2020-12-14 02:05:00|65251.5|65241.5|65254.9|65244.9|65258.7|65248.7|65241.6|65231.4|680
1607911800000|2020-12-14 02:10:00|65254.7|65244.7|65273.1|65263.1|65280.4|65267.4|65253.1|65239.6|685
1607912100000|2020-12-14 02:15:00|65273.2|65263.2|65265.1|65255.1|65286.9|65272.8|65265.1|65251.1|677
1607912400000|2020-12-14 02:20:00|65265.5|65255.5|65253|65243|65266.9|65255.5|65251.5|65238.2|588
1607912700000|2020-12-14 02:25:00|65252.9|65242.9|65267.8|65247.8|65271.8|65256.7|65251.8|65239.5|543
1607913000000|2020-12-14 02:30:00|65267.9|65247.9|65252.6|65242.6|65267.9|65252.9|65250.2|65236.7|608
1607913300000|2020-12-14 02:35:00|65252.4|65242.4|65252.6|65242.6|65260.3|65248.1|65249.7|65236.6|475
1607913600000|2020-12-14 02:40:00|65250.9|65240.9|65247.4|65237.4|65257.7|65243.6|65246.8|65236.8|499
1607913900000|2020-12-14 02:45:00|65247.2|65237.2|65240.7|65230.7|65250.4|65240.4|65239.3|65229.3|555
1607914200000|2020-12-14 02:50:00|65240.5|65230.5|65236|65226|65253.1|65243.1|65231|65217|752
1607914500000|2020-12-14 02:55:00|65236.1|65226.1|65242.7|65232.7|65248.7|65235|65233.4|65223.4|695
1607914800000|2020-12-14 03:00:00|65242.8|65232.8|65242.7|65232.7|65248.7|65238.7|65240.4|65230.4|588
1607915100000|2020-12-14 03:05:00|65242.6|65232.6|65247.1|65237.1|65256.4|65239.3|65230.9|65220.9|672
1607915400000|2020-12-14 03:10:00|65246.8|65236.8|65253.5|65243.5|65260.6|65246.2|65246|65233.7|706
1607915700000|2020-12-14 03:15:00|65253.4|65243.4|65236.1|65226.1|65264.5|65249.2|65236.1|65226.1|648
1607916000000|2020-12-14 03:20:00|65235.5|65225.5|65244.5|65234.5|65252.8|65239.6|65231.7|65220.9|584
1607916300000|2020-12-14 03:25:00|65244.6|65234.6|65244.6|65234.6|65252.9|65238.6|65241.5|65231.5|417
1607916600000|2020-12-14 03:30:00|65244.5|65234.5|65244.2|65234.2|65252.7|65238.8|65241.2|65231.2|411
1607916900000|2020-12-14 03:35:00|65244.4|65234.4|65247.2|65237.2|65259.9|65242.6|65243.9|65233.9|359
1607917200000|2020-12-14 03:40:00|65247.3|65237.3|65254.6|65244.6|65261.5|65247.7|65246.8|65235.8|487
1607917500000|2020-12-14 03:45:00|65254.7|65244.7|65256.9|65246.9|65260.5|65249.1|65249.5|65236.8|373
1607917800000|2020-12-14 03:50:00|65257|65247|65258.1|65248.1|65262.7|65250.3|65251.3|65238.4|408
1607918100000|2020-12-14 03:55:00|65258.7|65248.7|65255.9|65245.9|65260.4|65250.4|65252.3|65239|483
1607918400000|2020-12-14 04:00:00|65255.8|65245.8|65250.8|65240.8|65257.9|65247.9|65247.3|65233.7|521
1607918700000|2020-12-14 04:05:00|65250.9|65240.9|65256.2|65246.2|65256.5|65246.5|65250.4|65240.4|359
1607919000000|2020-12-14 04:10:00|65256.1|65246.1|65253.1|65243.1|65260.1|65250.1|65252.8|65242.8|355
1607919300000|2020-12-14 04:15:00|65253.4|65243.4|65259.1|65249.1|65259.8|65249.8|65250.7|65240.7|404
1607919600000|2020-12-14 04:20:00|65259|65249|65256|65246|65259.4|65249.4|65252.7|65242.7|360
1607919900000|2020-12-14 04:25:00|65256.1|65246.1|65257.3|65247.3|65263.2|65249.6|65254.6|65241.9|360
1607920200000|2020-12-14 04:30:00|65257.5|65247.5|65247.8|65237.8|65262.8|65251.3|65247.3|65234.7|343
1607920500000|2020-12-14 04:35:00|65247.9|65237.9|65246.7|65236.7|65251.2|65240.4|65241|65228|418
1607920800000|2020-12-14 04:40:00|65246.8|65236.8|65233|65223|65250.5|65236.9|65231.8|65217.8|480
1607921100000|2020-12-14 04:45:00|65232.9|65222.9|65240|65230|65244.9|65231.5|65232|65221.2|388
1607921400000|2020-12-14 04:50:00|65240.1|65230.1|65240.2|65230.2|65246.2|65231.5|65238.4|65225|306
1607921700000|2020-12-14 04:55:00|65240.1|65230.1|65237.4|65227.4|65241|65231|65235.8|65225.8|294
1607922000000|2020-12-14 05:00:00|65237.6|65227.6|65241.6|65231.6|65244.1|65233.4|65235.7|65223.9|409
1607922300000|2020-12-14 05:05:00|65241.5|65231.5|65248.4|65238.4|65255|65240.2|65241.1|65231.1|458
1607922600000|2020-12-14 05:10:00|65253.3|65233.3|65250.6|65240.6|65254.5|65241|65247.2|65232.4|433
1607922900000|2020-12-14 05:15:00|65250.8|65240.8|65249.4|65239.4|65255.6|65243.5|65247.1|65232.2|499
1607923200000|2020-12-14 05:20:00|65249.5|65239.5|65253.8|65243.8|65258.9|65244.3|65245.3|65232.7|431
1607923500000|2020-12-14 05:25:00|65253.9|65243.9|65262|65252|65265.6|65252|65248|65237|592
1607923800000|2020-12-14 05:30:00|65261.9|65251.9|65252.5|65242.5|65265.4|65252.1|65251|65236.8|587
1607924100000|2020-12-14 05:35:00|65252.8|65242.8|65251.6|65241.6|65255|65245|65250.7|65240.7|512
1607924400000|2020-12-14 05:40:00|65251.5|65241.5|65243.4|65233.4|65251.8|65241.8|65241.6|65231.6|481
1607924700000|2020-12-14 05:45:00|65243.5|65233.5|65238.8|65228.8|65244.2|65234.2|65235.7|65222.1|496
1607925000000|2020-12-14 05:50:00|65238.6|65228.6|65228|65218|65252.5|65237.1|65225.6|65211|658
1607925300000|2020-12-14 05:55:00|65227.8|65217.8|65241|65231|65246.3|65234.3|65221.5|65206.1|620
1607925600000|2020-12-14 06:00:00|65241.1|65231.1|65256.3|65246.3|65260.5|65250.5|65235.2|65225.2|706
1607925900000|2020-12-14 06:05:00|65256.2|65246.2|65244.3|65234.3|65256.4|65246.4|65243.1|65233.1|558
1607926200000|2020-12-14 06:10:00|65244.4|65234.4|65246.5|65236.5|65247.5|65237.5|65239.4|65229.4|574
1607926500000|2020-12-14 06:15:00|65246.6|65236.6|65238.1|65228.1|65248.7|65238.7|65234.4|65224.4|512
1607926800000|2020-12-14 06:20:00|65238.2|65228.2|65238.8|65228.8|65247.2|65232.8|65230.2|65220.2|495
1607927100000|2020-12-14 06:25:00|65238.9|65228.9|65235.2|65225.2|65239.2|65229.2|65230.3|65220.3|589
1607927400000|2020-12-14 06:30:00|65235.3|65225.3|65249.3|65239.3|65249.7|65239.7|65235.3|65225.3|550
1607927700000|2020-12-14 06:35:00|65249.2|65239.2|65247.5|65237.5|65251.6|65241.6|65243.4|65233.4|535
1607928000000|2020-12-14 06:40:00|65247.4|65237.4|65265|65255|65270.2|65260.2|65247.4|65237.4|590
1607928300000|2020-12-14 06:45:00|65265.1|65255.1|65260.5|65250.5|65273|65262.2|65260.1|65250.1|586
1607928600000|2020-12-14 06:50:00|65259.3|65249.3|65246.4|65236.4|65263.8|65253.8|65246.4|65236.4|595
1607928900000|2020-12-14 06:55:00|65246.3|65236.3|65251.6|65241.6|65262.1|65248.2|65243.7|65233.7|635
1607929200000|2020-12-14 07:00:00|65251.5|65241.5|65249.8|65239.8|65255.4|65245.4|65246.5|65236.5|523
1607929500000|2020-12-14 07:05:00|65249.5|65239.5|65247.2|65237.2|65251.1|65240.4|65242.5|65230.5|555
1607929800000|2020-12-14 07:10:00|65247.1|65237.1|65254|65234|65254.9|65241.8|65240.8|65230.8|494
1607930100000|2020-12-14 07:15:00|65248.5|65238.5|65237.8|65227.8|65252.3|65242.3|65235.6|65225.6|652
1607930400000|2020-12-14 07:20:00|65238|65228|65233.4|65223.4|65242.1|65232.1|65228.8|65218.7|609
1607930700000|2020-12-14 07:25:00|65234.3|65224.3|65212.9|65202.9|65236.1|65226.1|65209.7|65196.1|643
1607931000000|2020-12-14 07:30:00|65212.8|65202.8|65197.5|65187.5|65216.4|65206.4|65192.1|65179.1|731
1607931300000|2020-12-14 07:35:00|65197.7|65187.7|65192.3|65182.3|65199.5|65189.5|65179.7|65169.7|650
1607931600000|2020-12-14 07:40:00|65192.2|65182.2|65193.2|65183.2|65200|65190|65182.9|65172.9|662
1607931900000|2020-12-14 07:45:00|65193.3|65183.3|65192.1|65182.1|65200.3|65190.3|65187.7|65177.7|738
1607932200000|2020-12-14 07:50:00|65192.3|65182.3|65198.8|65188.8|65209.8|65199.8|65190.5|65180.5|693
1607932500000|2020-12-14 07:55:00|65198.5|65188.5|65209.9|65199.9|65210.5|65200.5|65191.6|65178.5|769
1607932800000|2020-12-14 08:00:00|65208.6|65198.6|65211.3|65201.3|65212.2|65202.2|65194.4|65183.8|812
1607933100000|2020-12-14 08:05:00|65211.1|65201.1|65203.4|65193.4|65211.1|65201.1|65196.2|65186.2|770
1607933400000|2020-12-14 08:10:00|65203.8|65193.8|65202.6|65192.6|65212.8|65199.2|65195|65181.9|826
1607933700000|2020-12-14 08:15:00|65207.3|65187.3|65193.6|65183.6|65214.7|65199.9|65193|65178.1|750
1607934000000|2020-12-14 08:20:00|65193.9|65183.9|65182.8|65172.8|65197.8|65187.8|65181|65170|656
1607934300000|2020-12-14 08:25:00|65181.9|65171.9|65192.8|65182.8|65197.4|65187.4|65172.7|65162.7|704
1607934600000|2020-12-14 08:30:00|65192.7|65182.7|65204.6|65194.6|65211.5|65198.6|65192.1|65182.1|653
1607934900000|2020-12-14 08:35:00|65204.4|65194.4|65204|65194|65219.8|65206.6|65198.6|65184.6|658
1607935200000|2020-12-14 08:40:00|65203.8|65193.8|65210.3|65200.3|65221|65206.5|65197.2|65185|724
1607935500000|2020-12-14 08:45:00|65212.2|65202.2|65210.7|65200.7|65235.4|65219.5|65203.9|65192.1|731
1607935800000|2020-12-14 08:50:00|65211|65201|65223.4|65213.4|65230.7|65218.4|65209|65199|706
1607936100000|2020-12-14 08:55:00|65223.5|65213.5|65236.4|65226.4|65242.6|65228.8|65222.2|65207.9|769
1607936400000|2020-12-14 09:00:00|65236.6|65226.6|65240.7|65230.7|65245.6|65234.5|65236.6|65225.5|710
1607936700000|2020-12-14 09:05:00|65240.9|65230.9|65246|65236|65247.2|65237.2|65240.2|65230.2|482
1607937000000|2020-12-14 09:10:00|65246.2|65236.2|65248.4|65238.4|65252.5|65240.8|65243.3|65229.8|537
1607937300000|2020-12-14 09:15:00|65248.3|65238.3|65234.7|65224.7|65253.8|65242.1|65232.3|65222.3|658
1607937600000|2020-12-14 09:20:00|65234.6|65224.6|65233.9|65223.9|65241.2|65231.2|65229.1|65214.1|654
1607937900000|2020-12-14 09:25:00|65233.6|65223.6|65229.5|65219.5|65240.5|65227.9|65225.4|65213.8|699
1607938200000|2020-12-14 09:30:00|65229.3|65219.3|65228.1|65218.1|65236.8|65222.8|65221.5|65211.5|624
1607938500000|2020-12-14 09:35:00|65227.6|65217.6|65223.2|65213.2|65227.9|65217.9|65218.8|65208.8|637
1607938800000|2020-12-14 09:40:00|65223.4|65213.4|65225|65215|65232|65222|65222.8|65212.8|573
1607939100000|2020-12-14 09:45:00|65224.5|65214.5|65228.9|65218.9|65229.5|65219.5|65221.4|65207.8|535
1607939400000|2020-12-14 09:50:00|65229|65219|65226.3|65216.3|65229.5|65219.5|65215.8|65205.8|578
1607939700000|2020-12-14 09:55:00|65226.2|65216.2|65209.6|65199.6|65227.3|65216.4|65208.9|65194.2|488
1607940000000|2020-12-14 10:00:00|65209.7|65199.7|65214.1|65194.1|65216.1|65204.4|65201.4|65188.5|654
1607940300000|2020-12-14 10:05:00|65214.3|65194.3|65205.7|65195.7|65214.5|65199.2|65203|65189|388
1607940600000|2020-12-14 10:10:00|65205.8|65195.8|65195.1|65175.1|65213.7|65200.7|65190.7|65173.8|535
1607940900000|2020-12-14 10:15:00|65194.8|65174.8|65211.3|65191.3|65220.5|65203.9|65187.3|65169|556
1607941200000|2020-12-14 10:20:00|65211.4|65191.4|65214.7|65204.7|65219.1|65204.8|65204.7|65190|438
1607941500000|2020-12-14 10:25:00|65213.2|65203.2|65222.8|65212.8|65232.9|65219.2|65213.2|65199.2|433
1607941800000|2020-12-14 10:30:00|65223|65213|65224.7|65214.7|65232.1|65220.1|65221.2|65207.3|519
1607942100000|2020-12-14 10:35:00|65224.6|65214.6|65218.3|65208.3|65225.9|65215.4|65213.1|65198.7|522
1607942400000|2020-12-14 10:40:00|65218.1|65208.1|65226.4|65206.4|65228.1|65216.6|65218.1|65203.2|518
1607942700000|2020-12-14 10:45:00|65226.5|65206.5|65235.6|65225.6|65236.8|65226.8|65222.6|65206.4|501
1607943000000|2020-12-14 10:50:00|65235.7|65225.7|65241.2|65231.2|65250.5|65237.5|65235.3|65224.3|497
1607943300000|2020-12-14 10:55:00|65240.8|65230.8|65243.1|65233.1|65250.1|65235.3|65238|65223.3|429
1607943600000|2020-12-14 11:00:00|65243.4|65233.4|65238.7|65228.7|65249.5|65236|65232.4|65217.9|566
1607943900000|2020-12-14 11:05:00|65238.3|65228.3|65248.1|65238.1|65250.2|65238.5|65238.3|65228.3|435
1607944200000|2020-12-14 11:10:00|65248.2|65238.2|65251.2|65241.2|65254.7|65244.7|65247.1|65232.1|427
1607944500000|2020-12-14 11:15:00|65251.3|65241.3|65252.8|65242.8|65257.5|65244.5|65250|65237.1|336
1607944800000|2020-12-14 11:20:00|65252.7|65242.7|65251.4|65241.4|65253.4|65243.4|65243.5|65230.7|536
1607945100000|2020-12-14 11:25:00|65251.5|65241.5|65239.6|65229.6|65251.6|65241.6|65239|65229|396
1607945400000|2020-12-14 11:30:00|65239.4|65229.4|65250.8|65240.8|65253.2|65243.2|65233.7|65223.7|575
1607945700000|2020-12-14 11:35:00|65250.9|65240.9|65252.2|65242.2|65254.8|65244.8|65249.9|65239.9|324
1607946000000|2020-12-14 11:40:00|65252.3|65242.3|65251.1|65241.1|65255.1|65242.3|65248.5|65234.2|438
1607946300000|2020-12-14 11:45:00|65251|65241|65244.5|65234.5|65252.7|65241.9|65242.6|65232.6|424
1607946600000|2020-12-14 11:50:00|65244.4|65234.4|65250.2|65240.2|65252.5|65241.6|65244.1|65232.4|406
1607946900000|2020-12-14 11:55:00|65250.3|65240.3|65244.4|65234.4|65255.4|65245.4|65239.3|65229.3|565
1607947200000|2020-12-14 12:00:00|65244.2|65234.2|65252.8|65242.8|65254.8|65244.8|65241.7|65231.7|569
1607947500000|2020-12-14 12:05:00|65252.9|65242.9|65248.2|65238.2|65257.9|65247.9|65242.3|65232.3|520
1607947800000|2020-12-14 12:10:00|65248.5|65238.5|65254.3|65244.3|65258.2|65248.2|65248.5|65238.5|566
1607948100000|2020-12-14 12:15:00|65254.2|65244.2|65252.8|65242.8|65258.6|65248.6|65251.5|65241.5|559
1607948400000|2020-12-14 12:20:00|65252.9|65242.9|65250.2|65240.2|65253.5|65243.5|65249.2|65239.2|511
1607948700000|2020-12-14 12:25:00|65250|65240|65248.1|65238.1|65256|65243.6|65242|65232|503
1607949000000|2020-12-14 12:30:00|65248.2|65238.2|65245|65235|65250.1|65240.1|65244.4|65234.4|555
1607949300000|2020-12-14 12:35:00|65244.7|65234.7|65233.4|65213.4|65246.3|65234.9|65228.6|65213.1|580
1607949600000|2020-12-14 12:40:00|65233.2|65213.2|65237.9|65227.9|65241.9|65231.9|65225.3|65210.5|648
1607949900000|2020-12-14 12:45:00|65238|65228|65248.2|65238.2|65253.9|65239.8|65237.9|65227.9|625
1607950200000|2020-12-14 12:50:00|65248.1|65238.1|65264.2|65244.2|65266.9|65252.8|65246.6|65236.6|472
1607950500000|2020-12-14 12:55:00|65264.1|65244.1|65270.8|65260.8|65279.7|65265.8|65257.3|65244.1|560
1607950800000|2020-12-14 13:00:00|65270.4|65260.4|65272.8|65252.8|65276.2|65262.2|65257.8|65242.4|654
1607951100000|2020-12-14 13:05:00|65272.9|65252.9|65262.2|65242.2|65273.3|65259.1|65258.9|65240.1|567
1607951400000|2020-12-14 13:10:00|65261.9|65241.9|65257.3|65247.3|65265|65254.7|65255.5|65240.6|716
1607951700000|2020-12-14 13:15:00|65257.5|65247.5|65250.5|65240.5|65264.9|65253.6|65248.9|65238.9|609
1607952000000|2020-12-14 13:20:00|65250.8|65240.8|65255|65245|65275.7|65259.7|65249.7|65235.8|682
1607952300000|2020-12-14 13:25:00|65255.1|65245.1|65269.2|65259.2|65275.2|65262.7|65255|65245|627
1607952600000|2020-12-14 13:30:00|65269|65259|65271.8|65261.8|65284.9|65270.5|65268.9|65258.9|655
1607952900000|2020-12-14 13:35:00|65271.6|65261.6|65280.2|65270.2|65280.8|65270.8|65270.3|65259.8|496
1607953200000|2020-12-14 13:40:00|65279.8|65269.8|65278.1|65268.1|65282.4|65271.3|65272.9|65262.4|550
1607953500000|2020-12-14 13:45:00|65278|65268|65270.3|65260.3|65279.1|65269.1|65260|65250|649
1607953800000|2020-12-14 13:50:00|65270.2|65260.2|65251.8|65241.8|65270.2|65260.2|65251.3|65234.8|624
1607954100000|2020-12-14 13:55:00|65251.7|65241.7|65231.6|65221.6|65253.8|65243.8|65230.7|65220.7|697
1607954400000|2020-12-14 14:00:00|65231.9|65221.9|65254.5|65244.5|65256.7|65244.5|65231.5|65221.5|798
1607954700000|2020-12-14 14:05:00|65254.4|65244.4|65250.2|65240.2|65257.7|65247.7|65247.6|65234.3|701
1607955000000|2020-12-14 14:10:00|65250|65240|65233.5|65223.5|65250.6|65240|65233.1|65222.1|602
1607955300000|2020-12-14 14:15:00|65233.8|65223.8|65245.9|65235.9|65248.1|65238.1|65229.9|65219.9|693
1607955600000|2020-12-14 14:20:00|65246|65236|65241.3|65231.3|65253.8|65239.5|65240.4|65230.4|584
1607955900000|2020-12-14 14:25:00|65241.4|65231.4|65252.9|65242.9|65259.4|65244.4|65238.5|65228.5|636
1607956200000|2020-12-14 14:30:00|65253.1|65243.1|65250|65240|65266.8|65249.1|65245.1|65232.3|866
1607956500000|2020-12-14 14:35:00|65250.9|65240.9|65250.2|65240.2|65266.6|65251.4|65247|65234.7|779
1607956800000|2020-12-14 14:40:00|65250.1|65240.1|65274.1|65264.1|65282.5|65267.3|65250|65240|822
1607957100000|2020-12-14 14:45:00|65274|65264|65290.2|65280.2|65293|65283|65274|65262.6|828
1607957400000|2020-12-14 14:50:00|65290.3|65280.3|65314.4|65304.4|65317.2|65304.9|65288.6|65275.9|750
1607957700000|2020-12-14 14:55:00|65314.3|65304.3|65293.5|65273.5|65317|65304.6|65285|65271|860
1607958000000|2020-12-14 15:00:00|65294|65274|65297.6|65287.6|65316.9|65297.7|65281.9|65267|843
1607958300000|2020-12-14 15:05:00|65298.5|65288.5|65330.1|65310.1|65330.8|65310.8|65298.5|65284.2|831
1607958600000|2020-12-14 15:10:00|65330.4|65310.4|65339|65319|65339.2|65322.3|65319.3|65302.7|841
1607958900000|2020-12-14 15:15:00|65338.8|65318.8|65345.5|65325.5|65347.4|65331|65328.6|65310.8|828
1607959200000|2020-12-14 15:20:00|65346.6|65326.6|65337.7|65317.7|65349.8|65338.1|65333.1|65315.6|777
1607959500000|2020-12-14 15:25:00|65337.4|65317.4|65324.6|65304.6|65341.7|65325.8|65319.1|65303.8|764
1607959800000|2020-12-14 15:30:00|65324.5|65304.5|65336.5|65316.5|65342.5|65325.5|65318.5|65302.8|705
1607960100000|2020-12-14 15:35:00|65336.3|65316.3|65335.4|65315.4|65341.8|65326.6|65327.1|65308.5|747
1607960400000|2020-12-14 15:40:00|65335.5|65315.5|65332.7|65312.7|65342.1|65328.6|65326|65311.5|689
1607960700000|2020-12-14 15:45:00|65332.6|65312.6|65343.7|65323.7|65349|65334.1|65319.9|65302.9|727
1607961000000|2020-12-14 15:50:00|65344.1|65324.1|65327|65317|65345.6|65330.9|65326.6|65312.7|734
1607961300000|2020-12-14 15:55:00|65326.7|65316.7|65340.7|65330.7|65341.7|65330.9|65320.1|65306.4|779
1607961600000|2020-12-14 16:00:00|65340.6|65330.6|65344.5|65324.5|65345.8|65331.1|65327.3|65312.4|713
1607961900000|2020-12-14 16:05:00|65344.6|65324.6|65346.5|65336.5|65353.7|65340.8|65336.9|65323.1|618
1607962200000|2020-12-14 16:10:00|65346.4|65336.4|65341.7|65331.7|65348.7|65336.4|65333.4|65320.1|612
1607962500000|2020-12-14 16:15:00|65341.6|65331.6|65327.7|65317.7|65347|65337|65326.1|65311.7|598
1607962800000|2020-12-14 16:20:00|65327.9|65317.9|65329.1|65319.1|65336.7|65323.3|65327.7|65313.2|512
1607963100000|2020-12-14 16:25:00|65328.9|65318.9|65340.6|65330.6|65346.3|65331.1|65328.8|65318.8|653
1607963400000|2020-12-14 16:30:00|65340.7|65330.7|65337|65327|65352.3|65340.4|65334.7|65319.9|634
1607963700000|2020-12-14 16:35:00|65336.8|65326.8|65332.2|65322.2|65338.1|65327.1|65323.7|65306.2|653
1607964000000|2020-12-14 16:40:00|65331.9|65321.9|65326.3|65316.3|65341.5|65326.7|65322.3|65308|711
1607964300000|2020-12-14 16:45:00|65325.5|65315.5|65328|65318|65335.2|65321.7|65322.8|65310|607
1607964600000|2020-12-14 16:50:00|65327.9|65317.9|65330.6|65320.6|65338.1|65328.1|65324.5|65313.9|561
1607964900000|2020-12-14 16:55:00|65330.5|65320.5|65332.3|65322.3|65345.3|65330.6|65327.9|65313.3|557
1607965200000|2020-12-14 17:00:00|65332.8|65322.8|65329|65319|65337.8|65322.8|65324.8|65311.7|559
1607965500000|2020-12-14 17:05:00|65328.9|65318.9|65332.1|65322.1|65335.6|65323.6|65324.2|65310.7|512
1607965800000|2020-12-14 17:10:00|65332.2|65322.2|65323.3|65313.3|65339.9|65324.8|65320.5|65306.2|602
1607966100000|2020-12-14 17:15:00|65322.9|65312.9|65334.5|65314.5|65335.1|65320.5|65321.2|65306.1|665
1607966400000|2020-12-14 17:20:00|65334.4|65314.4|65330.1|65310.1|65334.9|65320.7|65322.9|65308.2|661
1607966700000|2020-12-14 17:25:00|65330|65310|65328.3|65308.3|65331.8|65317|65320.1|65306|495
1607967000000|2020-12-14 17:30:00|65328.2|65308.2|65320.5|65300.5|65329.9|65314.6|65313.7|65299.2|711
1607967300000|2020-12-14 17:35:00|65320.6|65300.6|65315.2|65305.2|65322.9|65308.6|65310.6|65296|533
1607967600000|2020-12-14 17:40:00|65315.3|65305.3|65315|65305|65323.6|65308.8|65313.7|65298.8|541
1607967900000|2020-12-14 17:45:00|65314.9|65304.9|65316.4|65296.4|65320.4|65305.3|65307.7|65292.3|464
1607968200000|2020-12-14 17:50:00|65316.6|65296.6|65312.5|65292.5|65320|65304.8|65306.6|65291.8|393
1607968500000|2020-12-14 17:55:00|65312.6|65292.6|65305.7|65295.7|65313.7|65299.4|65301.6|65286.2|632
1607968800000|2020-12-14 18:00:00|65305.8|65295.8|65304.8|65294.8|65311.4|65296.3|65298.5|65282.9|587
1607969100000|2020-12-14 18:05:00|65304.7|65294.7|65319.3|65299.3|65322.5|65306|65304.1|65289.2|609
1607969400000|2020-12-14 18:10:00|65319.2|65299.2|65310.8|65290.8|65320.2|65301.5|65303.6|65288.5|500
1607969700000|2020-12-14 18:15:00|65310.9|65290.9|65307.7|65287.7|65313.6|65298.4|65302.3|65286.1|532
1607970000000|2020-12-14 18:20:00|65307.5|65287.5|65305.3|65295.3|65311.1|65295.9|65298.5|65284.2|482
1607970300000|2020-12-14 18:25:00|65304.5|65294.5|65303.7|65293.7|65312.7|65295.8|65300.2|65285.5|484
1607970600000|2020-12-14 18:30:00|65303.6|65293.6|65301.2|65291.2|65311.4|65297.1|65301|65286.2|446
1607970900000|2020-12-14 18:35:00|65301.4|65291.4|65309.3|65289.3|65309.3|65294.6|65299.9|65285.8|350
1607971200000|2020-12-14 18:40:00|65309.2|65289.2|65311.6|65291.6|65312.2|65297.8|65300.4|65285.1|364
1607971500000|2020-12-14 18:45:00|65311.8|65291.8|65312.5|65292.5|65315.4|65300.4|65307.1|65290.4|452
1607971800000|2020-12-14 18:50:00|65312.4|65292.4|65304.1|65284.1|65312.7|65294.1|65300.1|65283.5|296
1607972100000|2020-12-14 18:55:00|65304.2|65284.2|65306|65286|65309.7|65294.1|65297.1|65281.3|397
1607972400000|2020-12-14 19:00:00|65305.9|65285.9|65297.9|65287.9|65306.4|65290.4|65295.3|65281.1|524
1607972700000|2020-12-14 19:05:00|65297.6|65287.6|65297.9|65287.9|65299|65289|65296|65286|334
1607973000000|2020-12-14 19:10:00|65297.3|65287.3|65299.7|65289.7|65301.9|65291.2|65294.4|65281.5|316
1607973300000|2020-12-14 19:15:00|65299.8|65289.8|65300.2|65290.2|65306.1|65291.4|65299.1|65285.5|372
1607973600000|2020-12-14 19:20:00|65300.3|65290.3|65301|65281|65303.2|65290.8|65295.4|65280.9|279
1607973900000|2020-12-14 19:25:00|65300.7|65280.7|65298.5|65288.5|65300.9|65288.7|65294.7|65280.7|341
1607974200000|2020-12-14 19:30:00|65298.6|65288.6|65301.4|65291.4|65302.7|65292.7|65296.6|65286.6|386
1607974500000|2020-12-14 19:35:00|65301.5|65291.5|65299.1|65289.1|65306.3|65292|65298.3|65283.6|462
1607974800000|2020-12-14 19:40:00|65299|65289|65297.1|65287.1|65304.4|65289.3|65296.4|65281.9|386
1607975100000|2020-12-14 19:45:00|65296.1|65286.1|65300.5|65280.5|65302|65287.3|65295.8|65280.2|394
1607975400000|2020-12-14 19:50:00|65300.6|65280.6|65296.1|65286.1|65302|65287.2|65295.5|65280.2|366
1607975700000|2020-12-14 19:55:00|65296.2|65286.2|65294.2|65284.2|65300.5|65287.2|65291.8|65276.6|430
1607976000000|2020-12-14 20:00:00|65294.9|65284.9|65303.6|65283.6|65304.2|65288.2|65294.3|65278.9|415
1607976300000|2020-12-14 20:05:00|65303.3|65283.3|65306.6|65286.6|65306.9|65290.9|65298.8|65283|300
1607976600000|2020-12-14 20:10:00|65306.3|65286.3|65310.5|65290.5|65316.8|65296.8|65305.6|65285.6|367
1607976900000|2020-12-14 20:15:00|65310.2|65290.2|65311.4|65291.4|65312.7|65292.7|65308.7|65288.7|305
1607977200000|2020-12-14 20:20:00|65311.5|65291.5|65314.2|65294.2|65315.5|65295.5|65311.3|65291.3|384
1607977500000|2020-12-14 20:25:00|65314.1|65294.1|65309.7|65289.7|65314.4|65294.4|65308.6|65288.6|467
1607977800000|2020-12-14 20:30:00|65310.1|65290.1|65310.7|65290.7|65311.9|65293.4|65303.3|65285.9|392
1607978100000|2020-12-14 20:35:00|65310.5|65290.5|65306.5|65286.5|65311.1|65291.1|65304.2|65284.2|378
1607978400000|2020-12-14 20:40:00|65306.6|65286.6|65306.8|65286.8|65307.5|65287.5|65305.6|65285.6|307
1607978700000|2020-12-14 20:45:00|65306.4|65286.4|65305|65285|65307.2|65287.2|65304|65284|244
1607979000000|2020-12-14 20:50:00|65305.2|65285.2|65303.8|65283.8|65305.9|65285.9|65303|65283|271
1607979300000|2020-12-14 20:55:00|65304|65284|65304.6|65284.6|65306.1|65286.1|65302.6|65282.6|362
1607979600000|2020-12-14 21:00:00|65304.8|65284.8|65309.2|65289.2|65310|65290|65302.7|65282.7|275
1607979900000|2020-12-14 21:05:00|65309.4|65289.4|65306.8|65286.8|65310.1|65290.1|65306.1|65286.1|233
1607980200000|2020-12-14 21:10:00|65306.7|65286.7|65305|65285|65307.4|65287.4|65302.4|65282.4|238
1607980500000|2020-12-14 21:15:00|65304.9|65284.9|65304.3|65284.3|65305.7|65285.7|65303.5|65283.5|233
1607980800000|2020-12-14 21:20:00|65304.8|65284.8|65303.7|65283.7|65305|65285|65303.2|65283.2|216
1607981100000|2020-12-14 21:25:00|65304.1|65284.1|65303.1|65283.1|65304.9|65284.9|65302|65282|256
1607981400000|2020-12-14 21:30:00|65302.3|65282.3|65300|65280|65302.7|65282.7|65299.1|65279.1|231
1607981700000|2020-12-14 21:35:00|65300.2|65280.2|65304|65284|65308|65288|65298.9|65278.9|206
1607982000000|2020-12-14 21:40:00|65304.2|65284.2|65303|65283|65304.2|65284.2|65300|65280|171
1607982300000|2020-12-14 21:45:00|65302.8|65282.8|65303.4|65283.4|65305.7|65285.7|65302.1|65282.1|164
1607982600000|2020-12-14 21:50:00|65302.9|65282.9|65300.5|65280.5|65302.9|65282.9|65299.4|65279.4|227
1607982900000|2020-12-14 21:55:00|65300.7|65280.7|65297.1|65277.1|65308.4|65281.9|65297.1|65271.4|233
1607983200000|2020-12-14 22:00:00|65315.5|65268.1|65321.7|65272.1|65321.9|65276.6|65315.2|65264.7|57
1607983500000|2020-12-14 22:05:00|65322.3|65265.6|65328.3|65281.2|65342.3|65298.9|65316.9|65253.6|89
1607983800000|2020-12-14 22:10:00|65323.1|65255.4|65321.6|65276.7|65332.5|65286.2|65316.8|65249.5|130
1607984100000|2020-12-14 22:15:00|65318.7|65288.6|65325.8|65287.1|65342.6|65295.7|65314.3|65234.8|138
1607984400000|2020-12-14 22:20:00|65325.5|65286.9|65334.8|65275.3|65339.4|65288|65324.8|65252|135
1607984700000|2020-12-14 22:25:00|65334.7|65274.2|65331.9|65273.8|65340.7|65288.3|65324.8|65222.9|104
1607985000000|2020-12-14 22:30:00|65330.6|65278|65330.8|65290.1|65336.2|65294.5|65322.9|65257.7|163
1607985300000|2020-12-14 22:35:00|65331.8|65287.2|65318.8|65288.6|65335.7|65290.3|65318.8|65259.4|135
1607985600000|2020-12-14 22:40:00|65313.7|65293.7|65320.6|65275.6|65323.7|65295.7|65311.6|65256.7|138
1607985900000|2020-12-14 22:45:00|65319.7|65270.9|65318.4|65287.9|65322.7|65293.8|65308|65262.2|165
1607986200000|2020-12-14 22:50:00|65318.5|65287.8|65323.1|65281.5|65323.8|65297.8|65311.4|65265.4|136
1607986500000|2020-12-14 22:55:00|65321.9|65283|65315.7|65295.7|65323|65295.7|65310.4|65269.1|168
1607986800000|2020-12-14 23:00:00|65313.1|65293.1|65311.8|65291.8|65321.3|65296.2|65309.5|65283.9|723
1607987100000|2020-12-14 23:05:00|65312|65292|65312.6|65292.6|65314.7|65294.7|65307.8|65287.8|595
1607987400000|2020-12-14 23:10:00|65311.5|65291.5|65309.3|65289.3|65314.5|65294.5|65305.8|65285.8|258
1607987700000|2020-12-14 23:15:00|65309.9|65289.9|65306.3|65286.3|65312.6|65292.6|65304.6|65284.6|230
1607988000000|2020-12-14 23:20:00|65306.9|65286.9|65307.1|65287.1|65309.6|65289.6|65303.4|65283.4|327
1607988300000|2020-12-14 23:25:00|65307.3|65287.3|65309.4|65289.4|65310.7|65290.7|65300.6|65280.6|434
1607988600000|2020-12-14 23:30:00|65309.3|65289.3|65308|65288|65310.7|65290.7|65303.1|65283.1|268
1607988900000|2020-12-14 23:35:00|65308.9|65288.9|65308.5|65288.5|65309.9|65289.9|65305.7|65285.7|209
1607989200000|2020-12-14 23:40:00|65309|65289|65308.3|65288.3|65310.6|65290.6|65306|65286|279
1607989500000|2020-12-14 23:45:00|65309|65289|65307.5|65287.5|65310.5|65290.5|65305.4|65285.4|390
1607989800000|2020-12-14 23:50:00|65308.1|65288.1|65306.6|65286.6|65309.4|65289.4|65305.1|65285.1|305
1607990100000|2020-12-14 23:55:00|65306.7|65286.7|65304|65284|65306.8|65286.8|65301.7|65281.7|264
1607990400000|2020-12-15 00:00:00|65303.9|65283.9|65286.2|65266.2|65307.3|65287.3|65280|65260|432
1607990700000|2020-12-15 00:05:00|65292.1|65272.1|65285.8|65265.8|65302.5|65282.5|65281.7|65261.7|408
1607991000000|2020-12-15 00:10:00|65285.7|65265.7|65316.8|65296.8|65320.5|65300.5|65284.8|65264.8|438
1607991300000|2020-12-15 00:15:00|65317|65297|65305.8|65285.8|65317.2|65297.2|65302.1|65282.1|501
1607991600000|2020-12-15 00:20:00|65305.7|65285.7|65301.4|65281.4|65306.2|65286.2|65298.4|65278.4|304
1607991900000|2020-12-15 00:25:00|65301.3|65281.3|65300.3|65280.3|65303.1|65283.1|65298.9|65278.9|272
1607992200000|2020-12-15 00:30:00|65300.2|65280.2|65286.9|65266.9|65300.7|65280.7|65286.7|65266.7|285
1607992500000|2020-12-15 00:35:00|65286.8|65266.8|65294.7|65274.7|65295.6|65275.6|65273.3|65253.3|423
1607992800000|2020-12-15 00:40:00|65294.9|65274.9|65292.1|65272.1|65295.1|65275.1|65291.5|65271.5|247
1607993100000|2020-12-15 00:45:00|65291.9|65271.9|65283.6|65263.6|65294.1|65279|65282.6|65262.6|266
1607993400000|2020-12-15 00:50:00|65284.2|65264.2|65285.1|65265.1|65295|65275|65282.6|65262.6|316
1607993700000|2020-12-15 00:55:00|65285.5|65265.5|65284.7|65264.7|65287.4|65267.4|65276.4|65256.4|579
1607994000000|2020-12-15 01:00:00|65284.9|65264.9|65269.3|65249.3|65290.8|65270.8|65263.5|65243.5|708
1607994300000|2020-12-15 01:05:00|65269.5|65249.5|65269.3|65249.3|65277.6|65257.6|65266.6|65246.6|678
1607994600000|2020-12-15 01:10:00|65269.4|65249.4|65283|65263|65283.7|65263.7|65268|65248|606
1607994900000|2020-12-15 01:15:00|65282.7|65262.7|65274.7|65254.7|65289.5|65269.5|65269.6|65249.6|636
1607995200000|2020-12-15 01:20:00|65275.2|65255.2|65280.4|65260.4|65282.5|65262.5|65265.5|65246.9|749
1607995500000|2020-12-15 01:25:00|65280.6|65260.6|65284.5|65274.5|65292|65278.3|65274.9|65257.3|667
1607995800000|2020-12-15 01:30:00|65284.8|65274.8|65316.8|65296.8|65329.1|65315.1|65283.6|65268.2|823
1607996100000|2020-12-15 01:35:00|65317.2|65297.2|65359.3|65339.3|65359.6|65343.5|65307.8|65293.1|799
1607996400000|2020-12-15 01:40:00|65359.5|65339.5|65366.9|65356.9|65391.7|65372.1|65359.1|65339.1|911
1607996700000|2020-12-15 01:45:00|65366.4|65356.4|65373.1|65363.1|65399.4|65384|65359.9|65343.9|894
1607997000000|2020-12-15 01:50:00|65377.7|65357.7|65371.3|65351.3|65380.2|65364.6|65360.7|65347.5|848
1607997300000|2020-12-15 01:55:00|65371.4|65351.4|65381.8|65361.8|65384.9|65369.8|65362|65346.3|732
1607997600000|2020-12-15 02:00:00|65382.7|65362.7|65375.3|65355.3|65387.2|65369.1|65368.7|65353.2|732
1607997900000|2020-12-15 02:05:00|65375|65355|65375.3|65365.3|65380.8|65366.2|65358.2|65342.5|726
1607998200000|2020-12-15 02:10:00|65375.2|65365.2|65383.3|65373.3|65405.4|65390.8|65373.6|65363.6|844
1607998500000|2020-12-15 02:15:00|65383.2|65373.2|65395.9|65385.9|65399.6|65386.5|65378.3|65368.3|678
1607998800000|2020-12-15 02:20:00|65396|65386|65402.9|65382.9|65416.9|65402.9|65388.3|65374.1|727
1607999100000|2020-12-15 02:25:00|65403.1|65383.1|65409.6|65399.6|65415.4|65405.4|65391.7|65376.5|704
1607999400000|2020-12-15 02:30:00|65409.7|65399.7|65414.6|65404.6|65426.7|65412.6|65405.6|65395.6|774
1607999700000|2020-12-15 02:35:00|65414.4|65404.4|65407.1|65397.1|65426.8|65412|65407|65397|533
1608000000000|2020-12-15 02:40:00|65409.3|65399.3|65410.9|65400.9|65417.6|65403.6|65404.2|65394.2|521
1608000300000|2020-12-15 02:45:00|65410.8|65400.8|65409.1|65399.1|65419.3|65407.4|65406.4|65396.4|550
1608000600000|2020-12-15 02:50:00|65409.2|65399.2|65406.5|65396.5|65411.4|65401.4|65388.9|65377.8|647
1608000900000|2020-12-15 02:55:00|65406.6|65396.6|65423.2|65413.2|65430.6|65415.6|65405.8|65395.8|672
1608001200000|2020-12-15 03:00:00|65422.9|65412.9|65416.3|65406.3|65424.3|65413.1|65411.2|65399.7|656
1608001500000|2020-12-15 03:05:00|65415.3|65405.3|65415.8|65405.8|65429.9|65415.4|65414.3|65402.5|620
1608001800000|2020-12-15 03:10:00|65416|65406|65425.3|65415.3|65435.2|65422.2|65415.7|65405.1|658
1608002100000|2020-12-15 03:15:00|65425.7|65415.7|65439.4|65429.4|65444|65431.3|65424.8|65411|668
1608002400000|2020-12-15 03:20:00|65439.7|65429.7|65429.2|65419.2|65443.1|65433.1|65428.6|65417.3|660
1608002700000|2020-12-15 03:25:00|65429.3|65419.3|65440.5|65430.5|65442.3|65432.3|65425.3|65415.3|663
1608003000000|2020-12-15 03:30:00|65440.6|65430.6|65435|65425|65441.2|65431.2|65430.7|65418.1|602
1608003300000|2020-12-15 03:35:00|65435.1|65425.1|65442.7|65432.7|65452|65438.1|65426.9|65412.7|690
1608003600000|2020-12-15 03:40:00|65442.8|65432.8|65436.6|65426.6|65453.4|65441.4|65435.9|65420.9|638
1608003900000|2020-12-15 03:45:00|65436.8|65426.8|65451.9|65441.9|65455.8|65445.8|65435.7|65419.9|715
1608004200000|2020-12-15 03:50:00|65452.3|65442.3|65438.5|65428.5|65458.6|65443.7|65436.8|65421.8|588
1608004500000|2020-12-15 03:55:00|65438.4|65428.4|65434|65414|65446.2|65435.3|65426.7|65413.5|638
1608004800000|2020-12-15 04:00:00|65434.4|65414.4|65430.8|65420.8|65442.5|65432.5|65429|65413.6|611
1608005100000|2020-12-15 04:05:00|65430.9|65420.9|65435.1|65425.1|65440.2|65425.3|65426.9|65411.8|508
1608005400000|2020-12-15 04:10:00|65435.2|65425.2|65430.5|65420.5|65441.9|65427.1|65429.4|65415.3|587
1608005700000|2020-12-15 04:15:00|65430.4|65420.4|65434.5|65424.5|65439|65425.1|65428.7|65415.2|370
1608006000000|2020-12-15 04:20:00|65434.1|65424.1|65439.3|65429.3|65448|65434.2|65434|65421.4|484
1608006300000|2020-12-15 04:25:00|65439.4|65429.4|65442.4|65432.4|65448.9|65435.8|65438.1|65423.9|414
1608006600000|2020-12-15 04:30:00|65442.3|65432.3|65438|65428|65447.9|65433.2|65436.6|65422.8|407
1608006900000|2020-12-15 04:35:00|65438.1|65428.1|65442.3|65432.3|65448.3|65433.5|65436.6|65422.2|389
1608007200000|2020-12-15 04:40:00|65442.5|65432.5|65443.7|65433.7|65451.9|65436.1|65438.6|65423.8|517
1608007500000|2020-12-15 04:45:00|65444.1|65434.1|65442.3|65432.3|65456.1|65441|65442.3|65431.7|517
1608007800000|2020-12-15 04:50:00|65442.7|65432.7|65442.5|65432.5|65448.4|65435.5|65439.4|65428.4|468
1608008100000|2020-12-15 04:55:00|65442.4|65432.4|65435.7|65425.7|65446.3|65432.6|65431.3|65417.9|566
1608008400000|2020-12-15 05:00:00|65435.6|65425.6|65437.3|65427.3|65446.4|65432.4|65429.1|65418.7|655
1608008700000|2020-12-15 05:05:00|65437.4|65427.4|65441.3|65431.3|65457.1|65442.1|65437|65422.7|564
1608009000000|2020-12-15 05:10:00|65441.1|65431.1|65436.2|65426.2|65449.5|65436.7|65433.5|65417.2|518
1608009300000|2020-12-15 05:15:00|65436.4|65426.4|65428.7|65418.7|65442.6|65428.8|65428|65418|465
1608009600000|2020-12-15 05:20:00|65428.8|65418.8|65429.1|65419.1|65439.3|65425|65428.1|65416.8|558
1608009900000|2020-12-15 05:25:00|65429.2|65419.2|65429.7|65419.7|65442.9|65432|65427.2|65413.5|597
1608010200000|2020-12-15 05:30:00|65429.3|65419.3|65417.8|65407.8|65436.1|65421.6|65411.6|65401.6|635
1608010500000|2020-12-15 05:35:00|65417.9|65407.9|65417.4|65407.4|65427.4|65413|65411.6|65399.6|690
1608010800000|2020-12-15 05:40:00|65417.5|65407.5|65421.6|65411.6|65427.8|65414.5|65417.3|65404.6|553
1608011100000|2020-12-15 05:45:00|65421.5|65411.5|65407.1|65397.1|65430.6|65415.8|65404.5|65391.5|669
1608011400000|2020-12-15 05:50:00|65407|65397|65416.3|65406.3|65419.3|65409.3|65406|65396|729
1608011700000|2020-12-15 05:55:00|65416.4|65406.4|65428.2|65418.2|65444.6|65429.2|65416.3|65406.3|872
1608012000000|2020-12-15 06:00:00|65428.4|65418.4|65421.2|65411.2|65428.5|65418.5|65412.5|65402.5|693
1608012300000|2020-12-15 06:05:00|65421.1|65411.1|65431.2|65421.2|65437.6|65427.6|65421.1|65409.1|720
1608012600000|2020-12-15 06:10:00|65431.3|65421.3|65427.5|65417.5|65436.9|65426.9|65427.2|65417.2|601
1608012900000|2020-12-15 06:15:00|65427.6|65417.6|65421.9|65411.9|65432.2|65422.2|65420.5|65407.6|558
1608013200000|2020-12-15 06:20:00|65422.1|65412.1|65427.4|65417.4|65432.3|65422.3|65422.1|65412.1|597
1608013500000|2020-12-15 06:25:00|65427.5|65417.5|65430.6|65420.6|65433|65423|65423.2|65413.2|645
1608013800000|2020-12-15 06:30:00|65430.7|65420.7|65429.3|65419.3|65439|65429|65428|65418|582
1608014100000|2020-12-15 06:35:00|65428.9|65418.9|65423.6|65413.6|65429.1|65419.1|65416.6|65406.6|638
1608014400000|2020-12-15 06:40:00|65423|65413|65425.9|65415.9|65431.6|65421.6|65422.3|65412.3|561
1608014700000|2020-12-15 06:45:00|65425.7|65415.7|65444.9|65434.9|65445.7|65435.7|65425.4|65415.4|590
1608015000000|2020-12-15 06:50:00|65445|65435|65421.8|65411.8|65446.1|65436.1|65421|65411|594
1608015300000|2020-12-15 06:55:00|65421.1|65411.1|65400.8|65390.8|65422.1|65412.1|65394.8|65384.8|841
1608015600000|2020-12-15 07:00:00|65400.7|65390.7|65408.3|65398.3|65413.9|65403.9|65400|65390|655
1608015900000|2020-12-15 07:05:00|65408.2|65398.2|65396.8|65386.8|65408.4|65398.4|65393.5|65383.5|732
1608016200000|2020-12-15 07:10:00|65396.7|65386.7|65396.5|65386.5|65403.5|65393.5|65393.9|65383.9|635
1608016500000|2020-12-15 07:15:00|65396.3|65386.3|65378.2|65368.2|65400.6|65390.6|65375|65365|725
1608016800000|2020-12-15 07:20:00|65378.1|65368.1|65385.2|65375.2|65385.9|65375.9|65367|65357|672
1608017100000|2020-12-15 07:25:00|65386.2|65376.2|65388.4|65378.4|65392.1|65382.1|65378.2|65368.2|732
1608017400000|2020-12-15 07:30:00|65388.5|65378.5|65396.9|65386.9|65397.2|65387.2|65383.8|65373.8|612
1608017700000|2020-12-15 07:35:00|65396.8|65386.8|65387.9|65377.9|65402.4|65392.4|65376.1|65366.1|684
1608018000000|2020-12-15 07:40:00|65388|65378|65369|65359|65388.3|65378.3|65363.8|65353.8|649
1608018300000|2020-12-15 07:45:00|65369.2|65359.2|65383.3|65373.3|65383.9|65373.9|65367.9|65357.9|550
1608018600000|2020-12-15 07:50:00|65383.2|65373.2|65383.5|65373.5|65387.4|65377.4|65377.3|65367.3|613
1608018900000|2020-12-15 07:55:00|65383.4|65373.4|65378.5|65368.5|65386.5|65376.5|65374.2|65364.2|674
1608019200000|2020-12-15 08:00:00|65378.9|65368.9|65373.7|65363.7|65387.6|65377.6|65359.3|65339.3|713
1608019500000|2020-12-15 08:05:00|65373.3|65363.3|65388.9|65378.9|65394.3|65384.3|65372.4|65362.4|756
1608019800000|2020-12-15 08:10:00|65390|65380|65371.3|65361.3|65390.1|65380.1|65364.8|65347.2|758
1608020100000|2020-12-15 08:15:00|65371.4|65361.4|65370.9|65360.9|65375.8|65365.8|65356.1|65343.5|709
1608020400000|2020-12-15 08:20:00|65370.6|65360.6|65351.7|65341.7|65370.9|65360.9|65350.4|65340.4|763
1608020700000|2020-12-15 08:25:00|65351.6|65341.6|65340.5|65330.5|65357.7|65347.7|65337.2|65327.2|761
1608021000000|2020-12-15 08:30:00|65340.4|65330.4|65328.8|65318.8|65349.2|65339.2|65326.1|65313.3|745
1608021300000|2020-12-15 08:35:00|65328.9|65318.9|65354.1|65344.1|65354.7|65344.7|65328.9|65318.9|735
1608021600000|2020-12-15 08:40:00|65354.3|65344.3|65352.4|65342.4|65362.4|65348.1|65349.5|65337.7|770
1608021900000|2020-12-15 08:45:00|65352.7|65342.7|65353.9|65343.9|65358|65346.5|65348.6|65337.5|674
1608022200000|2020-12-15 08:50:00|65354|65344|65351.1|65341.1|65355.6|65345.6|65345.3|65335.3|640
1608022500000|2020-12-15 08:55:00|65351.7|65341.7|65342.1|65332.1|65356.1|65342.5|65338|65328|723
1608022800000|2020-12-15 09:00:00|65342.2|65332.2|65338.3|65328.3|65346.6|65336.6|65335.1|65325.1|685
1608023100000|2020-12-15 09:05:00|65337.8|65327.8|65338.9|65328.9|65348.6|65337.8|65337.4|65323.4|689
1608023400000|2020-12-15 09:10:00|65340.5|65330.5|65345|65335|65347.6|65337.6|65338.8|65328.8|607
1608023700000|2020-12-15 09:15:00|65344.9|65334.9|65339.5|65329.5|65346.1|65336.1|65337.8|65327.8|678
1608024000000|2020-12-15 09:20:00|65339.6|65329.6|65335.9|65315.9|65345.9|65334.5|65328.9|65313.8|686
1608024300000|2020-12-15 09:25:00|65336|65316|65332.2|65322.2|65336|65324.6|65326.5|65315.2|697
1608024600000|2020-12-15 09:30:00|65332.1|65322.1|65333|65323|65337.5|65327.5|65330.4|65320.4|583
1608024900000|2020-12-15 09:35:00|65332.9|65322.9|65338.1|65328.1|65339.4|65329.4|65332.8|65322.8|618
1608025200000|2020-12-15 09:40:00|65338|65328|65338.1|65328.1|65339.2|65329.2|65330.4|65320.4|632
1608025500000|2020-12-15 09:45:00|65338|65328|65337.1|65327.1|65338.3|65328.3|65330.6|65320.6|637
1608025800000|2020-12-15 09:50:00|65337|65327|65342.8|65332.8|65345.2|65335.2|65329.4|65319.4|651
1608026100000|2020-12-15 09:55:00|65342.7|65332.7|65339.3|65329.3|65349.5|65336.7|65335.6|65322.4|566
1608026400000|2020-12-15 10:00:00|65339.5|65329.5|65323.8|65313.8|65340|65329.5|65319.2|65305.7|618
1608026700000|2020-12-15 10:05:00|65323.7|65313.7|65324.9|65314.9|65325.6|65315.6|65319.4|65309.4|478
1608027000000|2020-12-15 10:10:00|65324.8|65314.8|65322.4|65312.4|65326.8|65315.7|65315.9|65301.5|545
1608027300000|2020-12-15 10:15:00|65321.5|65311.5|65337.9|65327.9|65341.1|65328.2|65321|65311|610
1608027600000|2020-12-15 10:20:00|65338|65328|65337.1|65327.1|65347.5|65332.4|65333|65318.1|439
1608027900000|2020-12-15 10:25:00|65337.2|65327.2|65338|65328|65339.7|65329.7|65332.1|65317.8|439
1608028200000|2020-12-15 10:30:00|65338.4|65328.4|65338.9|65328.9|65345.9|65335.9|65335.7|65321.4|582
1608028500000|2020-12-15 10:35:00|65339|65329|65331.8|65321.8|65340.7|65329.7|65331|65317.9|409
1608028800000|2020-12-15 10:40:00|65331.6|65321.6|65348.9|65338.9|65351.2|65339.2|65331.3|65321.3|466
1608029100000|2020-12-15 10:45:00|65349.5|65339.5|65345.3|65335.3|65350.2|65340.2|65341|65326.2|544
1608029400000|2020-12-15 10:50:00|65345.2|65335.2|65341.4|65331.4|65353.6|65343.6|65340.9|65330.9|370
1608029700000|2020-12-15 10:55:00|65341.6|65331.6|65351.7|65331.7|65356.3|65340.2|65340.5|65330.5|535
1608030000000|2020-12-15 11:00:00|65346.4|65336.4|65341.5|65331.5|65348.9|65338.3|65338.6|65324.2|534
1608030300000|2020-12-15 11:05:00|65341.3|65331.3|65355.7|65335.7|65356.8|65341.3|65336.3|65323.1|637
1608030600000|2020-12-15 11:10:00|65355.9|65335.9|65356.5|65346.5|65362.4|65348.7|65350|65335.6|420
1608030900000|2020-12-15 11:15:00|65356.6|65346.6|65346.8|65336.8|65362.1|65348.7|65346.5|65331.5|470
1608031200000|2020-12-15 11:20:00|65351.7|65331.7|65344.7|65334.7|65353.8|65339|65340.9|65325.8|551
1608031500000|2020-12-15 11:25:00|65344.8|65334.8|65349.6|65339.6|65355.3|65341.1|65343.8|65327.3|502
1608031800000|2020-12-15 11:30:00|65350.4|65340.4|65351.2|65341.2|65356.4|65342.9|65345.4|65330.3|482
1608032100000|2020-12-15 11:35:00|65351.3|65341.3|65351.5|65341.5|65356.8|65342.8|65345.9|65330|577
1608032400000|2020-12-15 11:40:00|65351.4|65341.4|65342|65332|65351.7|65341.7|65341.6|65328.9|595
1608032700000|2020-12-15 11:45:00|65342.1|65332.1|65340.5|65330.5|65348.3|65338.3|65340.4|65330.4|477
1608033000000|2020-12-15 11:50:00|65340.4|65330.4|65339.3|65329.3|65340.7|65330.7|65332.2|65322.2|507
1608033300000|2020-12-15 11:55:00|65339.5|65329.5|65339.8|65329.8|65343.1|65333.1|65336.7|65326.7|485
1608033600000|2020-12-15 12:00:00|65339.9|65329.9|65341|65331|65343.5|65333.5|65336.8|65326.8|594
1608033900000|2020-12-15 12:05:00|65341.1|65331.1|65339.9|65329.9|65345.4|65335.4|65337|65327|504
1608034200000|2020-12-15 12:10:00|65339.7|65329.7|65336.7|65326.7|65341.7|65331.7|65333.8|65323.8|493
1608034500000|2020-12-15 12:15:00|65336.5|65326.5|65332.6|65322.6|65346.8|65331.7|65331.8|65320.8|558
1608034800000|2020-12-15 12:20:00|65332.7|65322.7|65341.4|65331.4|65343.7|65333.7|65332.4|65322.4|545
1608035100000|2020-12-15 12:25:00|65341.5|65331.5|65340.8|65330.8|65344.6|65333.5|65336.1|65324.6|528
1608035400000|2020-12-15 12:30:00|65340.6|65330.6|65333.4|65323.4|65345.5|65335.5|65332.5|65317.9|561
1608035700000|2020-12-15 12:35:00|65331|65321|65314.9|65304.9|65331|65321|65310.6|65299.6|689
1608036000000|2020-12-15 12:40:00|65315.2|65305.2|65320.3|65310.3|65325|65312|65313.7|65303.7|547
1608036300000|2020-12-15 12:45:00|65320.2|65310.2|65321|65311|65327|65317|65319.4|65309.4|593
1608036600000|2020-12-15 12:50:00|65320.9|65310.9|65336.6|65326.6|65336.7|65326.7|65320.5|65310.5|717
1608036900000|2020-12-15 12:55:00|65335|65325|65352.4|65342.4|65353.5|65343.5|65330.6|65320.6|841
1608037200000|2020-12-15 13:00:00|65352.3|65342.3|65340.9|65330.9|65355.5|65343.1|65338|65328|793
1608037500000|2020-12-15 13:05:00|65341.1|65331.1|65334.7|65324.7|65345.5|65335.5|65330.7|65320.7|782
1608037800000|2020-12-15 13:10:00|65334.8|65324.8|65315|65305|65338.3|65328.3|65310.9|65297.3|752
1608038100000|2020-12-15 13:15:00|65315.1|65305.1|65335.7|65325.7|65339.9|65329.2|65314.8|65304.8|731
1608038400000|2020-12-15 13:20:00|65336|65326|65342.7|65332.7|65351.4|65341.4|65334.8|65324.8|752
1608038700000|2020-12-15 13:25:00|65341.9|65331.9|65331.6|65321.6|65342.5|65332.5|65327|65316|699
1608039000000|2020-12-15 13:30:00|65331.7|65321.7|65328.8|65318.8|65336.5|65323.7|65322.5|65312.5|788
1608039300000|2020-12-15 13:35:00|65329|65319|65329.3|65319.3|65332|65322|65322|65312|846
1608039600000|2020-12-15 13:40:00|65329.5|65319.5|65333|65323|65343.4|65333.4|65329.5|65319.5|756
1608039900000|2020-12-15 13:45:00|65332.9|65322.9|65324.9|65314.9|65334.6|65324.6|65323.9|65309.9|757
1608040200000|2020-12-15 13:50:00|65325.1|65315.1|65325.5|65315.5|65328.7|65318|65317.7|65307.7|670
1608040500000|2020-12-15 13:55:00|65325.6|65315.6|65314.7|65304.7|65329.5|65319.5|65313.3|65303.3|590
1608040800000|2020-12-15 14:00:00|65314.1|65304.1|65321.9|65311.9|65326.8|65316.8|65312.9|65302.1|684
1608041100000|2020-12-15 14:05:00|65322.2|65312.2|65312.5|65302.5|65326.4|65316.4|65311.2|65301.2|697
1608041400000|2020-12-15 14:10:00|65313.5|65303.5|65321|65301|65326.4|65310.4|65311.5|65301|597
1608041700000|2020-12-15 14:15:00|65320.9|65300.9|65309.9|65299.9|65324|65310.5|65309.9|65299.9|653
1608042000000|2020-12-15 14:20:00|65310.3|65300.3|65306.4|65296.4|65318.6|65308.6|65306.4|65296.4|658
1608042300000|2020-12-15 14:25:00|65306.5|65296.5|65296.2|65286.2|65307.1|65297.1|65295.3|65283.8|652
1608042600000|2020-12-15 14:30:00|65296.3|65286.3|65295.7|65285.7|65303.7|65293.7|65286|65276|824
1608042900000|2020-12-15 14:35:00|65296|65286|65293.8|65283.8|65309.3|65299|65289.7|65279.7|796
1608043200000|2020-12-15 14:40:00|65293.4|65283.4|65294.1|65284.1|65298.6|65288.6|65286.6|65276.6|736
1608043500000|2020-12-15 14:45:00|65294.2|65284.2|65285.3|65275.3|65294.9|65284.9|65284.5|65274.5|673
1608043800000|2020-12-15 14:50:00|65285.7|65275.7|65288.3|65278.3|65289.5|65279|65276.8|65266.8|717
1608044100000|2020-12-15 14:55:00|65288.9|65278.9|65289.4|65279.4|65298.6|65283.7|65281|65266.5|712
1608044400000|2020-12-15 15:00:00|65289.3|65279.3|65287.1|65277.1|65297.3|65283|65281.1|65266.7|761
1608044700000|2020-12-15 15:05:00|65287.2|65277.2|65283.6|65273.6|65291.2|65279.3|65283.3|65270.8|587
1608045000000|2020-12-15 15:10:00|65283.7|65273.7|65278|65268|65288.5|65278.5|65276.2|65266.2|681
1608045300000|2020-12-15 15:15:00|65277.9|65267.9|65282.8|65272.8|65284.9|65274.9|65276.6|65266.6|559
1608045600000|2020-12-15 15:20:00|65282.9|65272.9|65276.3|65266.3|65285.4|65275.4|65270.9|65256.8|643
1608045900000|2020-12-15 15:25:00|65276.4|65266.4|65278.7|65268.7|65284.1|65271.2|65269.6|65258|618
1608046200000|2020-12-15 15:30:00|65278.6|65268.6|65280.6|65270.6|65285.7|65274.9|65272.7|65262.7|719
1608046500000|2020-12-15 15:35:00|65279.8|65269.8|65286.2|65276.2|65287.9|65277.9|65279|65266.7|673
1608046800000|2020-12-15 15:40:00|65286.7|65276.7|65289.7|65279.7|65290.4|65280.4|65283.4|65273.4|631
1608047100000|2020-12-15 15:45:00|65289.2|65279.2|65274|65264|65290.1|65280.1|65272.6|65261.1|694
1608047400000|2020-12-15 15:50:00|65274.1|65264.1|65275|65265|65280.1|65270.1|65269|65259|611
1608047700000|2020-12-15 15:55:00|65275.2|65265.2|65276.2|65266.2|65279.3|65269.3|65270.3|65257|636
1608048000000|2020-12-15 16:00:00|65276.7|65266.7|65278.1|65268.1|65280.1|65270.1|65271.8|65261.8|632
1608048300000|2020-12-15 16:05:00|65278.2|65268.2|65270.6|65260.6|65281.5|65271.5|65269.3|65256.2|778
1608048600000|2020-12-15 16:10:00|65270.7|65260.7|65265.8|65255.8|65271.7|65261.7|65265.1|65255.1|723
1608048900000|2020-12-15 16:15:00|65266.2|65256.2|65267.7|65257.7|65269.5|65259.5|65265.1|65255.1|598
1608049200000|2020-12-15 16:20:00|65267.6|65257.6|65265.1|65255.1|65274.1|65261.2|65264.2|65252.6|477
1608049500000|2020-12-15 16:25:00|65265|65255|65269.7|65259.7|65273|65263|65264.9|65254.9|542
1608049800000|2020-12-15 16:30:00|65269.9|65259.9|65267.9|65257.9|65272|65262|65265.1|65255.1|570
1608050100000|2020-12-15 16:35:00|65268.1|65258.1|65262.3|65252.3|65269.3|65259.3|65260.7|65250.7|641
1608050400000|2020-12-15 16:40:00|65262.4|65252.4|65248.6|65238.6|65262.5|65252.5|65244.6|65230.5|624
1608050700000|2020-12-15 16:45:00|65248.4|65238.4|65247.6|65237.6|65251|65241|65246.8|65236.8|514
1608051000000|2020-12-15 16:50:00|65247.5|65237.5|65254.3|65244.3|65255.4|65245.4|65247.3|65237.3|552
1608051300000|2020-12-15 16:55:00|65254.1|65244.1|65241.6|65231.6|65255.9|65244.9|65240.9|65230.9|544
1608051600000|2020-12-15 17:00:00|65241.7|65231.7|65242|65232|65245.2|65235.2|65240.1|65230.1|478
1608051900000|2020-12-15 17:05:00|65241.1|65231.1|65244.7|65234.7|65246.3|65236.3|65239.8|65229.8|435
1608052200000|2020-12-15 17:10:00|65244.8|65234.8|65243.9|65233.9|65248.4|65235.8|65241|65228.2|416
1608052500000|2020-12-15 17:15:00|65244.1|65234.1|65244.7|65234.7|65248.5|65238.5|65242.6|65232.6|361
1608052800000|2020-12-15 17:20:00|65244.5|65234.5|65244.2|65234.2|65245.4|65235.4|65241.5|65231.5|342
1608053100000|2020-12-15 17:25:00|65244.1|65234.1|65243.9|65233.9|65245|65235|65241.8|65231.8|290
1608053400000|2020-12-15 17:30:00|65244.2|65234.2|65243.7|65233.7|65244.2|65234.2|65240.6|65230.6|416
1608053700000|2020-12-15 17:35:00|65244|65234|65238.4|65228.4|65244|65234|65237.2|65227.2|425
1608054000000|2020-12-15 17:40:00|65238.5|65228.5|65238.4|65228.4|65238.6|65228.6|65234.6|65224.6|400
1608054300000|2020-12-15 17:45:00|65238|65228|65233.1|65223.1|65238|65228|65228.3|65214.1|541
1608054600000|2020-12-15 17:50:00|65232.9|65222.9|65237.8|65217.8|65237.9|65225.5|65230.2|65215.7|457
1608054900000|2020-12-15 17:55:00|65237.7|65217.7|65232|65222|65241.4|65226.2|65229.8|65214.9|553
1608055200000|2020-12-15 18:00:00|65232.3|65222.3|65222.9|65212.9|65236.1|65223.8|65222.5|65212.5|451
1608055500000|2020-12-15 18:05:00|65222.8|65212.8|65213.7|65193.7|65229|65214.7|65206.4|65190.4|648
1608055800000|2020-12-15 18:10:00|65213.5|65193.5|65200.5|65180.5|65216.6|65200.1|65194.6|65179.3|527
1608056100000|2020-12-15 18:15:00|65200.4|65180.4|65188.4|65178.4|65201.3|65187.5|65186.5|65173.4|618
1608056400000|2020-12-15 18:20:00|65188.5|65178.5|65204.9|65194.9|65212.1|65197|65186.9|65176.9|628
1608056700000|2020-12-15 18:25:00|65205|65195|65203.2|65193.2|65212|65198.4|65195.9|65185.9|564
1608057000000|2020-12-15 18:30:00|65203.4|65193.4|65199.4|65189.4|65203.4|65193.4|65197|65187|509
1608057300000|2020-12-15 18:35:00|65199.2|65189.2|65201.9|65191.9|65207.5|65197.5|65199.2|65189.2|491
1608057600000|2020-12-15 18:40:00|65202|65192|65206.1|65196.1|65207.6|65197.6|65201|65191|510
1608057900000|2020-12-15 18:45:00|65206.4|65196.4|65206|65196|65206.7|65196.7|65202.6|65192.6|366
1608058200000|2020-12-15 18:50:00|65206.1|65196.1|65205.4|65195.4|65210.8|65200.8|65202.7|65192.7|380
1608058500000|2020-12-15 18:55:00|65205.5|65195.5|65202.9|65192.9|65207.3|65197.3|65200.9|65190.9|494
1608058800000|2020-12-15 19:00:00|65203|65193|65202.9|65192.9|65209.7|65199.7|65202|65192|487
1608059100000|2020-12-15 19:05:00|65202.7|65192.7|65209.1|65199.1|65213.8|65200.3|65201.1|65191.1|404
1608059400000|2020-12-15 19:10:00|65208.8|65198.8|65197.2|65187.2|65211.7|65201.7|65197|65187|428
1608059700000|2020-12-15 19:15:00|65197.3|65187.3|65207.4|65197.4|65211.1|65201|65195.7|65185.7|499
1608060000000|2020-12-15 19:20:00|65207.5|65197.5|65201|65191|65211.3|65201.3|65200.6|65190.6|449
1608060300000|2020-12-15 19:25:00|65200.9|65190.9|65198.8|65188.8|65201.3|65191.3|65197|65187|387
1608060600000|2020-12-15 19:30:00|65199|65189|65205.2|65195.2|65206.5|65196.5|65198.7|65188.7|378
1608060900000|2020-12-15 19:35:00|65205.3|65195.3|65199.5|65189.5|65206.8|65196.8|65198.5|65188.5|398
1608061200000|2020-12-15 19:40:00|65199.3|65189.3|65205.1|65185.1|65208.7|65194.5|65198.5|65184.4|515
1608061500000|2020-12-15 19:45:00|65205|65185|65202.9|65192.9|65209.7|65194.5|65197.5|65184.3|353
1608061800000|2020-12-15 19:50:00|65202.4|65192.4|65200.8|65190.8|65207.2|65193.7|65199.2|65184.6|417
1608062100000|2020-12-15 19:55:00|65200.9|65190.9|65204.9|65194.9|65208.8|65195.3|65199.2|65187.2|483
1608062400000|2020-12-15 20:00:00|65205.1|65195.1|65207.9|65187.9|65210.7|65195.4|65203.9|65186.9|413
1608062700000|2020-12-15 20:05:00|65208|65188|65214|65194|65215.3|65199.9|65205.1|65185.8|350
1608063000000|2020-12-15 20:10:00|65214.1|65194.1|65209|65189|65216.4|65199.7|65206.7|65188.2|437
1608063300000|2020-12-15 20:15:00|65208.1|65188.1|65210.8|65190.8|65211.7|65191.7|65207.1|65187.1|355
1608063600000|2020-12-15 20:20:00|65211.1|65191.1|65208.6|65188.6|65211.2|65193.8|65203.5|65188.2|401
1608063900000|2020-12-15 20:25:00|65208.2|65188.2|65208.5|65188.5|65209.9|65194.6|65203.4|65187.5|350
1608064200000|2020-12-15 20:30:00|65208.4|65188.4|65208.4|65188.4|65209.7|65189.7|65207.6|65187.6|355
1608064500000|2020-12-15 20:35:00|65208.3|65188.3|65192.4|65182.4|65209.3|65189.3|65192.4|65177.7|341
1608064800000|2020-12-15 20:40:00|65192.7|65182.7|65189|65169|65194.9|65184.2|65186.1|65166.3|438
1608065100000|2020-12-15 20:45:00|65189.3|65169.3|65190.9|65170.9|65197.2|65177.2|65189.1|65169.1|310
1608065400000|2020-12-15 20:50:00|65191.1|65171.1|65183.5|65163.5|65193|65177.5|65181.6|65162.2|427
1608065700000|2020-12-15 20:55:00|65183.4|65163.4|65181|65161|65189.5|65171.5|65179.7|65160.7|476
1608066000000|2020-12-15 21:00:00|65180.8|65160.8|65173.2|65153.2|65184.3|65164.3|65172.6|65152.6|396
1608066300000|2020-12-15 21:05:00|65173.3|65153.3|65177.9|65157.9|65178.5|65158.5|65171.6|65151.6|327
1608066600000|2020-12-15 21:10:00|65178|65158|65191.1|65171.1|65191.3|65171.3|65171.9|65156.5|402
1608066900000|2020-12-15 21:15:00|65190.4|65170.4|65187|65167|65190.9|65170.9|65184.9|65164.9|255
1608067200000|2020-12-15 21:20:00|65186.9|65166.9|65186.3|65166.3|65187.7|65167.7|65185|65165|374
1608067500000|2020-12-15 21:25:00|65186.2|65166.2|65184.6|65164.6|65186.7|65166.7|65184.4|65164.4|332
1608067800000|2020-12-15 21:30:00|65185.3|65165.3|65177.2|65157.2|65185.5|65165.5|65175.1|65155.1|281
1608068100000|2020-12-15 21:35:00|65177|65157|65180.9|65160.9|65182.1|65162.1|65176.5|65156.5|200
1608068400000|2020-12-15 21:40:00|65181.1|65161.1|65180.9|65160.9|65181.5|65161.5|65179.3|65159.3|217
1608068700000|2020-12-15 21:45:00|65181.3|65161.3|65180.3|65160.3|65181.4|65161.4|65178.6|65158.6|109
1608069000000|2020-12-15 21:50:00|65179.9|65159.9|65179.6|65159.6|65182.6|65162.6|65170.2|65150.2|349
1608069300000|2020-12-15 21:55:00|65179.7|65159.7|65180.6|65160.6|65189.4|65162.7|65175.4|65146.6|230
1608069600000|2020-12-15 22:00:00|65195.3|65152.7|65181.4|65161.4|65200.1|65161.9|65177.4|65144.8|73
1608069900000|2020-12-15 22:05:00|65183.2|65163.2|65176.5|65156.5|65194|65167.9|65175.7|65143.9|125
1608070200000|2020-12-15 22:10:00|65185.9|65151.4|65178.7|65158.7|65185.9|65161.2|65176.3|65151.4|134
1608070500000|2020-12-15 22:15:00|65179.4|65159.4|65181|65161|65183.1|65163.1|65176.3|65156.3|114
1608070800000|2020-12-15 22:20:00|65175.6|65155.6|65179.7|65159.7|65181.3|65161.3|65175.6|65155.6|108
1608071100000|2020-12-15 22:25:00|65180.1|65160.1|65179.6|65159.6|65187.8|65163|65176.4|65154.8|84
1608071400000|2020-12-15 22:30:00|65182|65162|65180.7|65160.7|65182.4|65162.4|65176.8|65156.8|127
1608071700000|2020-12-15 22:35:00|65176.6|65156.6|65179.9|65159.9|65180.7|65160.7|65174.2|65154.2|123
1608072000000|2020-12-15 22:40:00|65178.4|65158.4|65179|65159|65180.6|65160.6|65175.8|65155.8|137
1608072300000|2020-12-15 22:45:00|65180.6|65160.6|65179.3|65159.3|65181.2|65161.2|65177.5|65157.5|106
1608072600000|2020-12-15 22:50:00|65179.9|65159.9|65181.8|65161.8|65181.8|65161.8|65178.4|65158.4|118
1608072900000|2020-12-15 22:55:00|65180.8|65160.8|65177.1|65157.1|65182.2|65162.2|65175.6|65155.6|146
1608073200000|2020-12-15 23:00:00|65177.3|65157.3|65184.4|65164.4|65186.2|65166.2|65176.4|65156.4|260
1608073500000|2020-12-15 23:05:00|65184.5|65164.5|65196.2|65176.2|65196.4|65176.4|65183.2|65163.2|245
1608073800000|2020-12-15 23:10:00|65196.3|65176.3|65191.9|65171.9|65196.8|65176.8|65190.6|65170.6|210
1608074100000|2020-12-15 23:15:00|65191.3|65171.3|65192.3|65172.3|65194.3|65174.3|65190.8|65170.8|219
1608074400000|2020-12-15 23:20:00|65192.1|65172.1|65193.3|65173.3|65194.5|65174.5|65192|65172|175
1608074700000|2020-12-15 23:25:00|65192.9|65172.9|65200.4|65180.4|65200.5|65180.5|65192.5|65172.5|225
1608075000000|2020-12-15 23:30:00|65200.2|65180.2|65199|65179|65201.7|65181.7|65195.1|65175.1|210
1608075300000|2020-12-15 23:35:00|65199.6|65179.6|65199.7|65179.7|65202|65182|65197.3|65177.3|154
1608075600000|2020-12-15 23:40:00|65200.2|65180.2|65195.6|65175.6|65201|65181|65193.6|65173.6|204
1608075900000|2020-12-15 23:45:00|65195.9|65175.9|65194.1|65174.1|65196.9|65176.9|65193.6|65173.6|147
1608076200000|2020-12-15 23:50:00|65194.3|65174.3|65180.5|65160.5|65197.4|65177.4|65173|65153|367
1608076500000|2020-12-15 23:55:00|65180.3|65160.3|65179.7|65159.7|65182.7|65162.7|65177.3|65157.3|226
1608076800000|2020-12-16 00:00:00|65179.4|65159.4|65181.2|65161.2|65183.1|65163.1|65178.6|65158.6|302
1608077100000|2020-12-16 00:05:00|65181|65161|65185.9|65165.9|65192|65172|65179.7|65159.7|278
1608077400000|2020-12-16 00:10:00|65186|65166|65200.8|65180.8|65201.1|65181.1|65184.8|65164.8|390
1608077700000|2020-12-16 00:15:00|65200.9|65180.9|65209.9|65189.9|65210.6|65190.6|65198.2|65178.2|424
1608078000000|2020-12-16 00:20:00|65210.1|65190.1|65207.9|65187.9|65210.5|65190.5|65203.9|65183.9|397
1608078300000|2020-12-16 00:25:00|65208.3|65188.3|65219.4|65199.4|65220.2|65200.2|65207.1|65187.1|370
1608078600000|2020-12-16 00:30:00|65218.6|65198.6|65214.4|65194.4|65225.8|65205.8|65210.4|65190.4|546
1608078900000|2020-12-16 00:35:00|65214.1|65194.1|65208.1|65188.1|65214.6|65194.6|65202.7|65182.7|298
1608079200000|2020-12-16 00:40:00|65208.5|65188.5|65221.6|65201.6|65222.9|65202.9|65204.5|65184.5|300
1608079500000|2020-12-16 00:45:00|65221.7|65201.7|65244.1|65224.1|65244.1|65224.1|65221.4|65201.4|429
1608079800000|2020-12-16 00:50:00|65243.9|65223.9|65243.2|65223.2|65244.2|65226.8|65236.8|65218.3|566
1608080100000|2020-12-16 00:55:00|65243.1|65223.1|65227.7|65207.7|65243.4|65223.4|65225.9|65205.9|489
1608080400000|2020-12-16 01:00:00|65227.8|65207.8|65239.6|65219.6|65241.7|65221.7|65211.1|65191.7|690
1608080700000|2020-12-16 01:05:00|65239.7|65219.7|65231.9|65211.9|65256|65236|65231|65211|597
1608081000000|2020-12-16 01:10:00|65231.8|65211.8|65209.2|65189.2|65236.3|65216.3|65195.7|65175.7|683
1608081300000|2020-12-16 01:15:00|65209.3|65189.3|65205.2|65185.2|65209.4|65189.4|65200.4|65180.4|692
1608081600000|2020-12-16 01:20:00|65204.3|65184.3|65212.7|65192.7|65224.5|65205.2|65201.7|65181.7|666
1608081900000|2020-12-16 01:25:00|65212.8|65192.8|65206.6|65186.6|65217.1|65200.2|65186.3|65171.2|720
1608082200000|2020-12-16 01:30:00|65201.5|65191.5|65222.7|65202.7|65240.9|65226.3|65201.5|65186.3|766
1608082500000|2020-12-16 01:35:00|65222.6|65202.6|65247.9|65237.9|65254.4|65240.7|65217.7|65202.3|736
1608082800000|2020-12-16 01:40:00|65247.1|65237.1|65246.9|65236.9|65260.2|65247.5|65236.7|65223.3|679
1608083100000|2020-12-16 01:45:00|65246.8|65236.8|65267.1|65257.1|65272|65257.4|65246.3|65236.3|663
1608083400000|2020-12-16 01:50:00|65267|65257|65279.7|65269.7|65292|65275.3|65263.8|65253.8|736
1608083700000|2020-12-16 01:55:00|65279.6|65269.6|65278.9|65258.9|65289|65274.6|65272.4|65258.7|665
1608084000000|2020-12-16 02:00:00|65279|65259|65271.8|65261.8|65283.8|65269.1|65265.8|65253.2|698
1608084300000|2020-12-16 02:05:00|65272.4|65262.4|65275.5|65265.5|65289.3|65276.9|65270.5|65257.7|656
1608084600000|2020-12-16 02:10:00|65275.4|65265.4|65284.5|65274.5|65291.1|65281.1|65274.5|65259.7|655
1608084900000|2020-12-16 02:15:00|65284.3|65274.3|65290.5|65280.5|65296.4|65281.5|65280.7|65270.7|533
1608085200000|2020-12-16 02:20:00|65290.4|65280.4|65282.1|65272.1|65295.5|65282|65281.4|65271.4|431
1608085500000|2020-12-16 02:25:00|65281.9|65271.9|65264.4|65254.4|65285.4|65275.4|65263.7|65251.9|674
1608085800000|2020-12-16 02:30:00|65264.3|65254.3|65267.3|65257.3|65267.3|65257.3|65254.7|65242.2|745
1608086100000|2020-12-16 02:35:00|65267|65257|65276.1|65266.1|65282.7|65272.7|65265.7|65255.7|647
1608086400000|2020-12-16 02:40:00|65276.6|65266.6|65278.7|65268.7|65285.2|65270.6|65269.7|65254.3|634
1608086700000|2020-12-16 02:45:00|65278.4|65268.4|65275.9|65265.9|65292.8|65277.9|65274.8|65262.9|631
1608087000000|2020-12-16 02:50:00|65275.8|65265.8|65275.4|65265.4|65285.4|65270.2|65273.7|65262.8|438
1608087300000|2020-12-16 02:55:00|65275.2|65265.2|65268.3|65258.3|65277.8|65266.9|65260.1|65244.7|705
1608087600000|2020-12-16 03:00:00|65268.2|65258.2|65256|65246|65280.6|65266.3|65252.3|65238|717
1608087900000|2020-12-16 03:05:00|65256.4|65246.4|65258.8|65248.8|65263.7|65253.7|65253.7|65243.7|509
1608088200000|2020-12-16 03:10:00|65258.9|65248.9|65257.7|65247.7|65266.1|65255.6|65252.1|65242.1|628
1608088500000|2020-12-16 03:15:00|65257.8|65247.8|65246.8|65236.8|65259.7|65248.7|65246.7|65236.7|544
1608088800000|2020-12-16 03:20:00|65247.7|65237.7|65250.8|65240.8|65263.1|65248.6|65246.2|65233|583
1608089100000|2020-12-16 03:25:00|65250.7|65240.7|65253.1|65243.1|65261.3|65246.5|65246.5|65235.3|608
1608089400000|2020-12-16 03:30:00|65252.9|65242.9|65250.3|65240.3|65258.3|65248.2|65246.4|65232|548
1608089700000|2020-12-16 03:35:00|65250.5|65240.5|65250.9|65240.9|65256.4|65245.4|65248.7|65235.6|398
1608090000000|2020-12-16 03:40:00|65251.6|65241.6|65236.3|65226.3|65256.9|65242.2|65234.2|65218.6|564
1608090300000|2020-12-16 03:45:00|65236.1|65226.1|65229.1|65219.1|65247.1|65237.1|65226|65211.3|597
1608090600000|2020-12-16 03:50:00|65229.2|65219.2|65231.7|65221.7|65237.5|65222.3|65224.3|65213.3|509
1608090900000|2020-12-16 03:55:00|65231.9|65221.9|65229|65219|65237.6|65224.3|65225.2|65210.1|564
1608091200000|2020-12-16 04:00:00|65229.5|65219.5|65234.7|65224.7|65238.3|65226|65228.3|65215.2|426
1608091500000|2020-12-16 04:05:00|65234.6|65224.6|65229.9|65219.9|65239.5|65226.7|65229.9|65215.3|341
1608091800000|2020-12-16 04:10:00|65229.8|65219.8|65226.1|65216.1|65240.1|65225.8|65225.1|65210.4|326
1608092100000|2020-12-16 04:15:00|65226|65216|65216.9|65206.9|65234|65219|65216.9|65202.7|456
1608092400000|2020-12-16 04:20:00|65216.8|65206.8|65212.7|65202.7|65219.4|65209.4|65211.9|65197.4|314
1608092700000|2020-12-16 04:25:00|65212.8|65202.8|65206.4|65186.4|65216.3|65204.6|65201.8|65186.4|439
1608093000000|2020-12-16 04:30:00|65206.5|65186.5|65206.4|65186.4|65208.5|65194.7|65196.5|65182.4|445
1608093300000|2020-12-16 04:35:00|65205.8|65185.8|65214.8|65194.8|65215.7|65201.3|65198|65183|467
1608093600000|2020-12-16 04:40:00|65215.3|65195.3|65211.8|65201.8|65220.9|65205.7|65210|65195|448
1608093900000|2020-12-16 04:45:00|65211.9|65201.9|65205.5|65195.5|65212.9|65202.9|65204.6|65194.6|314
1608094200000|2020-12-16 04:50:00|65205.4|65195.4|65199.2|65189.2|65205.6|65195.6|65196.4|65183.6|359
1608094500000|2020-12-16 04:55:00|65199.3|65189.3|65196.7|65186.7|65204.6|65189.4|65190.8|65175.3|474
1608094800000|2020-12-16 05:00:00|65201.5|65181.5|65200.9|65190.9|65208|65198|65192.5|65179.4|551
1608095100000|2020-12-16 05:05:00|65201|65191|65216.2|65206.2|65221.8|65206.7|65200.6|65188.3|631
1608095400000|2020-12-16 05:10:00|65216.4|65206.4|65229.7|65209.7|65233.6|65214.6|65211.4|65196.6|491
1608095700000|2020-12-16 05:15:00|65229.8|65209.8|65226.2|65216.2|65231.7|65216.7|65215|65200.5|454
1608096000000|2020-12-16 05:20:00|65226.3|65216.3|65236.6|65226.6|65241.9|65226.8|65221.8|65208|706
1608096300000|2020-12-16 05:25:00|65236.5|65226.5|65239.5|65229.5|65244.5|65231.3|65234.8|65220.8|576
1608096600000|2020-12-16 05:30:00|65239.3|65229.3|65236.4|65226.4|65248.9|65235.1|65231.6|65215.6|606
1608096900000|2020-12-16 05:35:00|65240.1|65230.1|65247.2|65227.2|65251.1|65234.5|65238.2|65223|560
1608097200000|2020-12-16 05:40:00|65247|65227|65258.3|65238.3|65261.8|65248.2|65239.5|65225.3|697
1608097500000|2020-12-16 05:45:00|65253.2|65243.2|65250.3|65230.3|65257.8|65243.8|65244.5|65229.7|484
1608097800000|2020-12-16 05:50:00|65245.1|65235.1|65227.8|65217.8|65245.2|65235.2|65227.6|65217.6|607
1608098100000|2020-12-16 05:55:00|65227.9|65217.9|65231.8|65221.8|65237.1|65223.7|65219.1|65209.1|792
1608098400000|2020-12-16 06:00:00|65231.9|65221.9|65244.6|65234.6|65246.4|65236.4|65229.3|65219.3|593
1608098700000|2020-12-16 06:05:00|65244.5|65234.5|65246.4|65236.4|65254.2|65244.2|65240|65230|503
1608099000000|2020-12-16 06:10:00|65246.3|65236.3|65248.4|65238.4|65254.6|65243.7|65246.1|65234.6|547
1608099300000|2020-12-16 06:15:00|65248.9|65238.9|65234.9|65224.9|65250.6|65240.6|65229.5|65219.5|647
1608099600000|2020-12-16 06:20:00|65235.7|65225.7|65221.8|65211.8|65236|65226|65217.4|65207.4|657
1608099900000|2020-12-16 06:25:00|65221.9|65211.9|65226.1|65216.1|65232.1|65218.8|65216.3|65206.3|562
1608100200000|2020-12-16 06:30:00|65226|65216|65196.4|65186.4|65227.4|65217.4|65192.5|65182.5|711
1608100500000|2020-12-16 06:35:00|65196.6|65186.6|65211.5|65201.5|65218.3|65208.3|65195|65185|631
1608100800000|2020-12-16 06:40:00|65211.2|65201.2|65209|65199|65214.1|65204.1|65193.7|65183.7|657
1608101100000|2020-12-16 06:45:00|65208.9|65198.9|65198.6|65188.6|65213.3|65203.3|65196.5|65186.5|678
1608101400000|2020-12-16 06:50:00|65198.5|65188.5|65201.6|65191.6|65205.2|65195.2|65195.5|65185.5|659
1608101700000|2020-12-16 06:55:00|65202.2|65192.2|65229.8|65219.8|65234.6|65224.6|65202.2|65192.2|914
1608102000000|2020-12-16 07:00:00|65229.6|65219.6|65205.4|65195.4|65232.5|65220.3|65200.7|65190.7|658
1608102300000|2020-12-16 07:05:00|65207|65197|65196.4|65186.4|65209.7|65199.7|65190.4|65180.4|727
1608102600000|2020-12-16 07:10:00|65196.6|65186.6|65186.5|65176.5|65202.3|65192.3|65180.1|65170.1|612
1608102900000|2020-12-16 07:15:00|65186.6|65176.6|65170.5|65160.5|65186.6|65176.6|65166.1|65156.1|591
1608103200000|2020-12-16 07:20:00|65170.7|65160.7|65183.5|65173.5|65193|65183|65170.7|65160.7|678
1608103500000|2020-12-16 07:25:00|65183.3|65173.3|65187.5|65177.5|65190.8|65180.8|65180.3|65170.3|580
1608103800000|2020-12-16 07:30:00|65187.6|65177.6|65178.2|65168.2|65190.2|65180.2|65175.7|65165.7|537
1608104100000|2020-12-16 07:35:00|65177.6|65167.6|65175.5|65165.5|65189.2|65179.2|65171.5|65161.5|567
1608104400000|2020-12-16 07:40:00|65175.3|65165.3|65197.7|65187.7|65197.9|65187.9|65163.9|65153.9|637
1608104700000|2020-12-16 07:45:00|65197.6|65187.6|65196.3|65186.3|65199.8|65189.8|65190.2|65180.2|499
1608105000000|2020-12-16 07:50:00|65196.2|65186.2|65190.3|65180.3|65202.1|65192.1|65177.7|65167.7|568
1608105300000|2020-12-16 07:55:00|65190.4|65180.4|65209.9|65199.9|65216.8|65206.8|65190|65180|700
1608105600000|2020-12-16 08:00:00|65210.2|65200.2|65193.4|65183.4|65214.4|65204.4|65190.7|65180.7|820
1608105900000|2020-12-16 08:05:00|65193.7|65183.7|65188|65178|65195.7|65185.7|65179.3|65169.3|792
1608106200000|2020-12-16 08:10:00|65187.9|65177.9|65182.9|65172.9|65189.7|65179.7|65177.4|65161.8|698
1608106500000|2020-12-16 08:15:00|65182.5|65172.5|65179.5|65169.5|65184.5|65174.5|65159.8|65149.8|803
1608106800000|2020-12-16 08:20:00|65179.4|65169.4|65178.6|65168.6|65186.2|65176.2|65170.4|65160.4|789
1608107100000|2020-12-16 08:25:00|65178.7|65168.7|65194|65184|65194|65184|65165.7|65152.6|742
1608107400000|2020-12-16 08:30:00|65193.7|65183.7|65117.6|65107.6|65193.7|65183.7|65110.5|65095.6|927
1608107700000|2020-12-16 08:35:00|65117.9|65107.9|65127.9|65117.9|65134.9|65124.9|65108.2|65095.6|913
1608108000000|2020-12-16 08:40:00|65128.4|65118.4|65129.2|65119.2|65131.3|65121.3|65119.6|65109.6|788
1608108300000|2020-12-16 08:45:00|65129.7|65119.7|65099.9|65089.9|65134.8|65124.8|65099.3|65089.3|805
1608108600000|2020-12-16 08:50:00|65099.6|65089.6|65085.5|65075.5|65111.2|65101.2|65071.7|65057.3|896
1608108900000|2020-12-16 08:55:00|65085.6|65075.6|65070.4|65060.4|65094.4|65081.5|65065.1|65055.1|761
1608109200000|2020-12-16 09:00:00|65071|65061|65077.9|65067.9|65082.6|65072.6|65061|65048|808
1608109500000|2020-12-16 09:05:00|65076.3|65066.3|65084.1|65074.1|65084.2|65074.1|65066.8|65056.8|651
1608109800000|2020-12-16 09:10:00|65084.2|65074.2|65076.7|65066.7|65090.4|65080.4|65065.5|65055.5|708
1608110100000|2020-12-16 09:15:00|65077.2|65067.2|65079.9|65069.9|65081.8|65071.8|65071.8|65061.8|646
1608110400000|2020-12-16 09:20:00|65081.7|65071.7|65068|65058|65083.4|65073.4|65067|65057|686
1608110700000|2020-12-16 09:25:00|65068.2|65058.2|65067.1|65057.1|65075.2|65063.8|65061.1|65048|749
1608111000000|2020-12-16 09:30:00|65066.9|65056.9|65064|65054|65071.6|65061.6|65054.5|65038.3|814
1608111300000|2020-12-16 09:35:00|65064.1|65054.1|65084.7|65074.7|65087.7|65077.7|65063.4|65053.4|735
1608111600000|2020-12-16 09:40:00|65086|65076|65086.3|65076.3|65088.7|65078.7|65076.8|65066.8|657
1608111900000|2020-12-16 09:45:00|65086.7|65076.7|65085.6|65075.6|65089.9|65079.9|65077.3|65067.3|723
1608112200000|2020-12-16 09:50:00|65085.2|65075.2|65068.6|65058.6|65089.4|65079.4|65068.2|65058.2|687
1608112500000|2020-12-16 09:55:00|65068.4|65058.4|65070.6|65060.6|65080.8|65070.8|65065.7|65050.9|652
1608112800000|2020-12-16 10:00:00|65070.3|65060.3|65071.2|65061.2|65081.5|65069.9|65067.7|65054|550
1608113100000|2020-12-16 10:05:00|65071.1|65061.1|65071.9|65061.9|65075.4|65065.4|65069|65059|409
1608113400000|2020-12-16 10:10:00|65072|65062|65078.3|65068.3|65080.9|65070.9|65071.7|65061.7|467
1608113700000|2020-12-16 10:15:00|65078|65068|65078.8|65068.8|65079.9|65069.9|65075.7|65065.7|309
1608114000000|2020-12-16 10:20:00|65079|65069|65076|65066|65080|65070|65071.4|65061.4|397
1608114300000|2020-12-16 10:25:00|65075|65065|65072.2|65062.2|65079.5|65069.5|65071.8|65061.8|402
1608114600000|2020-12-16 10:30:00|65072.1|65062.1|65070.8|65060.8|65074.5|65064.5|65067.2|65057.2|624
1608114900000|2020-12-16 10:35:00|65070.7|65060.7|65074.2|65064.2|65077.2|65067.2|65066.5|65056.5|442
1608115200000|2020-12-16 10:40:00|65074.1|65064.1|65070.8|65060.8|65080.1|65066.8|65068.9|65058.9|685
1608115500000|2020-12-16 10:45:00|65071.1|65061.1|65069|65059|65075.4|65063.1|65067.1|65053.7|610
1608115800000|2020-12-16 10:50:00|65069.7|65059.7|65078.5|65068.5|65080.3|65070.3|65068.5|65057|585
1608116100000|2020-12-16 10:55:00|65079.1|65069.1|65088.1|65078.1|65089.8|65079.8|65077.4|65067.4|461
1608116400000|2020-12-16 11:00:00|65088.2|65078.2|65099|65089|65099.9|65089.9|65087.5|65077.5|600
1608116700000|2020-12-16 11:05:00|65098.7|65088.7|65091|65081|65101.6|65091.6|65090.9|65080.9|567
1608117000000|2020-12-16 11:10:00|65090.9|65080.9|65096.5|65086.5|65099.8|65089.8|65090.6|65080.6|507
1608117300000|2020-12-16 11:15:00|65096.6|65086.6|65076.4|65066.4|65097.7|65087.7|65075.7|65062.9|640
1608117600000|2020-12-16 11:20:00|65076.6|65066.6|65076.8|65066.8|65084.7|65074.7|65076.3|65066.3|493
1608117900000|2020-12-16 11:25:00|65077|65067|65081.1|65071.1|65083|65073|65075.1|65065.1|431
1608118200000|2020-12-16 11:30:00|65081.2|65071.2|65080|65070|65085.1|65075.1|65076.4|65066.4|526
1608118500000|2020-12-16 11:35:00|65080.3|65070.3|65081.1|65071.1|65083.2|65073.2|65075.9|65065.9|444
1608118800000|2020-12-16 11:40:00|65081.2|65071.2|65091|65081|65091.1|65081.1|65080.8|65070.8|539
1608119100000|2020-12-16 11:45:00|65090.7|65080.7|65087.8|65077.8|65091.2|65081.2|65087.8|65077.8|439
1608119400000|2020-12-16 11:50:00|65087.3|65077.3|65100.7|65090.7|65103.8|65093.8|65084|65074|508
1608119700000|2020-12-16 11:55:00|65100.5|65090.5|65101.8|65081.8|65111.8|65101.8|65094.9|65079.8|539
1608120000000|2020-12-16 12:00:00|65096.9|65086.9|65091.9|65081.9|65102.1|65087.3|65086.4|65076.4|596
1608120300000|2020-12-16 12:05:00|65092|65082|65097.1|65087.1|65105.5|65095.5|65084.8|65074.8|679
1608120600000|2020-12-16 12:10:00|65097.2|65087.2|65087|65077|65100.9|65090.9|65080.9|65070.9|677
1608120900000|2020-12-16 12:15:00|65086.9|65076.9|65097.6|65087.6|65098.2|65088.2|65085.6|65075.6|624
1608121200000|2020-12-16 12:20:00|65097.3|65087.3|65097.2|65087.2|65101.3|65091.3|65094|65084|614
1608121500000|2020-12-16 12:25:00|65096.6|65086.6|65099.3|65089.3|65099.7|65089.7|65090.9|65080.9|548
1608121800000|2020-12-16 12:30:00|65099.2|65089.2|65105.7|65095.7|65106.2|65096.2|65096.2|65086.2|455
1608122100000|2020-12-16 12:35:00|65105.4|65095.4|65093|65083|65105.5|65095.5|65090.8|65080.8|548
1608122400000|2020-12-16 12:40:00|65093.3|65083.3|65089.2|65079.2|65095.8|65085.8|65082.5|65072.5|508
1608122700000|2020-12-16 12:45:00|65089.6|65079.6|65103.7|65093.7|65105.9|65095.9|65087.6|65077.6|586
1608123000000|2020-12-16 12:50:00|65103.5|65093.5|65101.1|65091.1|65108.4|65098.4|65100.4|65090.4|471
1608123300000|2020-12-16 12:55:00|65101.2|65091.2|65105.5|65095.5|65107.7|65097.7|65100.5|65090.5|464
1608123600000|2020-12-16 13:00:00|65105.4|65095.4|65112.1|65102.1|65122.8|65111.5|65100|65090|847
1608123900000|2020-12-16 13:05:00|65112|65102|65126.2|65116.2|65129.9|65119.9|65104.3|65094.3|678
1608124200000|2020-12-16 13:10:00|65125.9|65115.9|65114.3|65104.3|65126.1|65116.1|65113.8|65103.8|714
1608124500000|2020-12-16 13:15:00|65114.4|65104.4|65113.4|65103.4|65125.9|65112.2|65110.3|65095.2|698
1608124800000|2020-12-16 13:20:00|65114.1|65104.1|65109.8|65099.8|65122.9|65112.9|65109.4|65094.9|653
1608125100000|2020-12-16 13:25:00|65110|65100|65115.4|65095.4|65121.1|65105.6|65109.1|65094.1|653
1608125400000|2020-12-16 13:30:00|65115|65095|65107.4|65087.4|65129.1|65110.6|65105.2|65086.7|892
1608125700000|2020-12-16 13:35:00|65106.6|65086.6|65103.4|65093.4|65116.6|65103.3|65099.5|65085.1|722
1608126000000|2020-12-16 13:40:00|65103|65093|65091.4|65081.4|65107.8|65097.8|65091.4|65081.4|662
1608126300000|2020-12-16 13:45:00|65090.7|65080.7|65095.6|65075.6|65103.5|65093.5|65084|65072.6|783
1608126600000|2020-12-16 13:50:00|65095.7|65075.7|65085.7|65075.7|65095.9|65080.6|65076.1|65066.1|738
1608126900000|2020-12-16 13:55:00|65085.5|65075.5|65094.8|65084.8|65096.4|65086.4|65083.4|65073.4|688
1608127200000|2020-12-16 14:00:00|65094.7|65084.7|65085.7|65075.7|65095.3|65085.3|65081.3|65071.3|789
1608127500000|2020-12-16 14:05:00|65085.8|65075.8|65080.7|65070.7|65088.5|65078.5|65078.8|65066.1|727
1608127800000|2020-12-16 14:10:00|65080.9|65070.9|65080.9|65070.9|65083.3|65073.3|65072.2|65062.2|585
1608128100000|2020-12-16 14:15:00|65081|65071|65087.9|65077.9|65093.4|65083.4|65078|65068|734
1608128400000|2020-12-16 14:20:00|65088.1|65078.1|65090.1|65080.1|65096.3|65086.3|65085|65075|674
1608128700000|2020-12-16 14:25:00|65090.3|65080.3|65091.8|65081.8|65097.4|65087.4|65088.6|65078.6|647
1608129000000|2020-12-16 14:30:00|65093.4|65083.4|65082.3|65072.3|65098.6|65088.5|65076.6|65064.1|884
1608129300000|2020-12-16 14:35:00|65081.1|65071.1|65082.8|65072.8|65091.2|65081.2|65078.1|65065.1|830
1608129600000|2020-12-16 14:40:00|65082.6|65072.6|65081.3|65061.3|65083.9|65073.2|65072.3|65057.8|844
1608129900000|2020-12-16 14:45:00|65080.3|65060.3|65082.6|65072.6|65085|65074|65067.7|65057.7|860
1608130200000|2020-12-16 14:50:00|65082.7|65072.7|65083.7|65073.7|65089.9|65079.9|65081.9|65071.9|712
1608130500000|2020-12-16 14:55:00|65084.3|65074.3|65078.2|65068.2|65094.4|65084.4|65077.3|65067.3|626
1608130800000|2020-12-16 15:00:00|65078.5|65068.5|65097.4|65087.4|65103.6|65093.6|65078.1|65068.1|824
1608131100000|2020-12-16 15:05:00|65097.8|65087.8|65112.3|65102.3|65112.5|65102.5|65097.8|65086.3|717
1608131400000|2020-12-16 15:10:00|65112.1|65102.1|65117.3|65107.3|65124.3|65114.3|65110.8|65100.8|755
1608131700000|2020-12-16 15:15:00|65117.4|65107.4|65106.2|65096.2|65121.4|65109.6|65101.1|65087|880
1608132000000|2020-12-16 15:20:00|65106.3|65096.3|65117.1|65097.1|65131.4|65115.8|65101.3|65091.3|827
1608132300000|2020-12-16 15:25:00|65118|65098|65105.5|65085.5|65118.8|65103.4|65095.2|65078.9|843
1608132600000|2020-12-16 15:30:00|65105.4|65085.4|65112.3|65102.3|65117.3|65103.4|65092.1|65080.7|809
1608132900000|2020-12-16 15:35:00|65111.5|65101.5|65106.1|65086.1|65115.1|65101.5|65096|65080.5|696
1608133200000|2020-12-16 15:40:00|65106.3|65086.3|65084.5|65074.5|65107.5|65095.1|65084.4|65072.2|662
1608133500000|2020-12-16 15:45:00|65084.6|65074.6|65099.7|65089.7|65104.3|65089.7|65084.6|65073|724
1608133800000|2020-12-16 15:50:00|65099.6|65089.6|65098.2|65088.2|65110|65096.2|65092.5|65079.7|714
1608134100000|2020-12-16 15:55:00|65097.4|65087.4|65109.4|65099.4|65113.9|65103.9|65096.4|65082.7|816
1608134400000|2020-12-16 16:00:00|65109.3|65099.3|65103.5|65093.5|65109.3|65099.3|65099.9|65089.9|739
1608134700000|2020-12-16 16:05:00|65103.4|65093.4|65103.5|65093.5|65108.9|65097.1|65099.7|65087|718
1608135000000|2020-12-16 16:10:00|65103.3|65093.3|65104.6|65094.6|65104.8|65094.8|65095.6|65085.6|632
1608135300000|2020-12-16 16:15:00|65104.7|65094.7|65106.3|65096.3|65108.2|65098.2|65099.7|65089.7|698
1608135600000|2020-12-16 16:20:00|65106.4|65096.4|65106.6|65096.6|65108.2|65098.2|65099.9|65089.9|636
1608135900000|2020-12-16 16:25:00|65106.7|65096.7|65108.5|65098.5|65110.1|65100.1|65103.5|65093.5|640
1608136200000|2020-12-16 16:30:00|65108.6|65098.6|65121.9|65111.9|65130.9|65118.1|65108.3|65098.3|618
1608136500000|2020-12-16 16:35:00|65121.7|65111.7|65126.7|65106.7|65130.4|65115.9|65119.8|65105|563
1608136800000|2020-12-16 16:40:00|65126.8|65106.8|65111|65101|65128.4|65114.1|65109.9|65098.2|568
1608137100000|2020-12-16 16:45:00|65110.8|65100.8|65110.9|65100.9|65116.3|65101.1|65105|65090.1|512
1608137400000|2020-12-16 16:50:00|65110.7|65100.7|65123|65113|65132|65117|65110.3|65093.7|546
1608137700000|2020-12-16 16:55:00|65123.3|65113.3|65125.6|65115.6|65134.3|65120.4|65123|65107.8|500
1608138000000|2020-12-16 17:00:00|65125.9|65115.9|65133.5|65113.5|65136.2|65121|65125.5|65110.2|479
1608138300000|2020-12-16 17:05:00|65133.7|65113.7|65125.6|65115.6|65135.4|65120.2|65122.3|65107.6|471
1608138600000|2020-12-16 17:10:00|65130.5|65110.5|65132.2|65112.2|65136.7|65121.4|65127.1|65110.1|533
1608138900000|2020-12-16 17:15:00|65132.4|65112.4|65139.1|65119.1|65139.5|65124|65126.7|65112.1|498
1608139200000|2020-12-16 17:20:00|65139.2|65119.2|65135.9|65115.9|65139.3|65123.5|65129.9|65114.8|528
1608139500000|2020-12-16 17:25:00|65136|65116|65138|65128|65143.5|65128.7|65127.7|65112.7|544
1608139800000|2020-12-16 17:30:00|65137.9|65127.9|65149.5|65129.5|65152.5|65138.8|65137.3|65121.9|535
1608140100000|2020-12-16 17:35:00|65149.6|65129.6|65149.7|65129.7|65149.9|65135.1|65141.3|65126.7|499
1608140400000|2020-12-16 17:40:00|65149.6|65129.6|65148.9|65128.9|65151.5|65136.4|65143.3|65127.9|411
1608140700000|2020-12-16 17:45:00|65149.1|65129.1|65151.1|65131.1|65151.9|65136.9|65143.2|65127.3|529
1608141000000|2020-12-16 17:50:00|65151.2|65131.2|65150|65130|65163.6|65148.4|65144.3|65128.6|672
1608141300000|2020-12-16 17:55:00|65149.9|65129.9|65150.1|65130.1|65152.5|65137.7|65143|65127|694
1608141600000|2020-12-16 18:00:00|65150|65130|65151.2|65131.2|65151.6|65137.3|65142.8|65127.9|638
1608141900000|2020-12-16 18:05:00|65151|65131|65145.9|65135.9|65156.3|65141.2|65145.2|65130.9|423
1608142200000|2020-12-16 18:10:00|65146|65136|65147|65137|65152.6|65139.2|65142.8|65130.4|370
1608142500000|2020-12-16 18:15:00|65146.9|65136.9|65147.9|65137.9|65153.7|65140.3|65142.9|65128.6|359
1608142800000|2020-12-16 18:20:00|65148.3|65138.3|65150.5|65130.5|65151.8|65138.4|65142.6|65127.8|469
1608143100000|2020-12-16 18:25:00|65145.2|65135.2|65154.6|65134.6|65155.6|65140.8|65144.4|65129.7|375
1608143400000|2020-12-16 18:30:00|65154.7|65134.7|65155.4|65135.4|65156|65140.7|65149.2|65132.8|349
1608143700000|2020-12-16 18:35:00|65155.6|65135.6|65150.2|65130.2|65155.8|65141.1|65144.1|65128.8|395
1608144000000|2020-12-16 18:40:00|65150.9|65130.9|65150.7|65130.7|65157.1|65137.7|65146.2|65129.7|510
1608144300000|2020-12-16 18:45:00|65151.2|65131.2|65152.1|65132.1|65156.3|65139|65147.1|65131|476
1608144600000|2020-12-16 18:50:00|65152.4|65132.4|65151.3|65131.3|65153.2|65133.2|65148.5|65128.5|387
1608144900000|2020-12-16 18:55:00|65151.4|65131.4|65150.2|65130.2|65152.5|65132.5|65148.4|65128.4|530
1608145200000|2020-12-16 19:00:00|65150|65130|65140.9|65120.9|65185.7|65165.7|65134.4|65114.4|1069
1608145500000|2020-12-16 19:05:00|65140.6|65120.6|65166.7|65146.7|65168.5|65148.5|65139.3|65119.3|995
1608145800000|2020-12-16 19:10:00|65166.5|65146.5|65181.6|65161.6|65183.6|65163.6|65166.5|65146.5|722
1608146100000|2020-12-16 19:15:00|65182.1|65162.1|65207.6|65187.6|65212.7|65192.7|65182.1|65162.1|863
1608146400000|2020-12-16 19:20:00|65207.9|65187.9|65175.8|65155.8|65212.4|65192.4|65171.4|65155.8|835
1608146700000|2020-12-16 19:25:00|65175.6|65155.6|65177.2|65157.2|65184.1|65164.1|65170.9|65150.9|695
1608147000000|2020-12-16 19:30:00|65177.8|65157.8|65156.5|65136.5|65187.2|65167.2|65140.6|65120.6|841
1608147300000|2020-12-16 19:35:00|65157.4|65137.4|65144.4|65124.4|65159.6|65139.6|65136.9|65116.9|850
1608147600000|2020-12-16 19:40:00|65144.3|65124.3|65159.4|65139.4|65162.9|65142.9|65144.3|65124.3|913
1608147900000|2020-12-16 19:45:00|65159.3|65139.3|65153.4|65133.4|65161.5|65141.5|65151.9|65131.9|759
1608148200000|2020-12-16 19:50:00|65153.3|65133.3|65139.3|65119.3|65155|65135|65136.7|65116.7|663
1608148500000|2020-12-16 19:55:00|65139.4|65119.4|65142.8|65122.8|65145.3|65128.6|65138.6|65118.7|654
1608148800000|2020-12-16 20:00:00|65143.3|65123.3|65131.1|65111.1|65143.7|65123.7|65130.9|65110.9|717
1608149100000|2020-12-16 20:05:00|65131.3|65111.3|65138.5|65118.5|65142.3|65122.3|65128.1|65108.1|590
1608149400000|2020-12-16 20:10:00|65138.3|65118.3|65135.9|65115.9|65142.1|65122.1|65134.7|65114.7|444
1608149700000|2020-12-16 20:15:00|65135.8|65115.8|65133.9|65113.9|65138.2|65118.2|65129|65109|592
1608150000000|2020-12-16 20:20:00|65134.1|65114.1|65139.4|65119.4|65140.6|65120.6|65131.7|65111.7|550
1608150300000|2020-12-16 20:25:00|65139.5|65119.5|65139.9|65119.9|65141.1|65121.1|65138.9|65118.9|475
1608150600000|2020-12-16 20:30:00|65139.8|65119.8|65135|65115|65141.7|65121.7|65130.2|65114.5|496
1608150900000|2020-12-16 20:35:00|65135.3|65115.3|65139.1|65119.1|65139.9|65119.9|65133.6|65113.6|565
1608151200000|2020-12-16 20:40:00|65139.2|65119.2|65128|65108|65139.3|65119.3|65127.4|65107.4|565
1608151500000|2020-12-16 20:45:00|65128.1|65108.1|65129.8|65109.8|65132.5|65112.5|65124.8|65104.8|559
1608151800000|2020-12-16 20:50:00|65131|65111|65117.4|65097.4|65133|65114.7|65112.5|65092.5|552
1608152100000|2020-12-16 20:55:00|65117.3|65097.3|65124.6|65104.6|65125.5|65105.5|65105.2|65085.2|456
1608152400000|2020-12-16 21:00:00|65124.8|65104.8|65120.5|65100.5|65125.7|65105.7|65114.9|65094.9|407
1608152700000|2020-12-16 21:05:00|65120.3|65100.3|65120.2|65100.2|65121.3|65101.3|65117.4|65097.4|254
1608153000000|2020-12-16 21:10:00|65119.9|65099.9|65138|65118|65147.3|65127.3|65119.2|65099.2|377
1608153300000|2020-12-16 21:15:00|65138.1|65118.1|65139|65119|65141.9|65121.9|65137.5|65117.5|238
1608153600000|2020-12-16 21:20:00|65139.5|65119.5|65141.4|65121.4|65142|65122|65137.8|65117.8|183
1608153900000|2020-12-16 21:25:00|65141.6|65121.6|65145.5|65125.5|65145.6|65125.6|65137.2|65117.2|230
1608154200000|2020-12-16 21:30:00|65145.8|65125.8|65144.7|65124.7|65146|65126|65143.9|65123.9|194
1608154500000|2020-12-16 21:35:00|65144.3|65124.3|65144.9|65124.9|65145.4|65125.4|65143|65123|136
1608154800000|2020-12-16 21:40:00|65145|65125|65142.5|65122.5|65145.2|65125.2|65140.9|65120.9|209
1608155100000|2020-12-16 21:45:00|65142.9|65122.9|65141.2|65121.2|65143.2|65123.2|65139.1|65119.1|201
1608155400000|2020-12-16 21:50:00|65141.1|65121.1|65132.9|65112.9|65142.1|65122.1|65130.9|65110.9|242
1608155700000|2020-12-16 21:55:00|65132.3|65112.3|65138|65118|65138.5|65118.5|65125.4|65105.4|256
1608156000000|2020-12-16 22:00:00|65146|65108.8|65152.5|65098.1|65165.7|65116.1|65136.1|65082.9|43
1608156300000|2020-12-16 22:05:00|65156.5|65081.2|65151.9|65082|65175.2|65100.2|65135.4|65063.1|128
1608156600000|2020-12-16 22:10:00|65152.6|65082.9|65149.6|65087.6|65167.9|65095.4|65144.7|65068.4|138
1608156900000|2020-12-16 22:15:00|65136.8|65099.4|65155.9|65086.9|65164.6|65099.4|65136.8|65078|143
1608157200000|2020-12-16 22:20:00|65152.8|65084.9|65150.6|65086.5|65160.5|65096.2|65140.4|65075.3|110
1608157500000|2020-12-16 22:25:00|65156.9|65085.2|65148.3|65089.9|65158.2|65096.2|65140.2|65084|102
1608157800000|2020-12-16 22:30:00|65156.5|65087.5|65131|65087.3|65156.9|65098.9|65118.9|65085.6|164
1608158100000|2020-12-16 22:35:00|65140.9|65081.8|65132|65088.3|65145.3|65092.4|65126.3|65081.8|95
1608158400000|2020-12-16 22:40:00|65131.1|65090|65127.6|65088.2|65141.5|65097.5|65115.2|65084.5|135
1608158700000|2020-12-16 22:45:00|65131|65086.5|65133.3|65101.4|65135.5|65101.4|65113.9|65079.7|138
1608159000000|2020-12-16 22:50:00|65124.4|65104.4|65120.4|65100.4|65127.3|65106|65115.3|65089.7|171
1608159300000|2020-12-16 22:55:00|65120.5|65100.5|65115.1|65095.1|65120.5|65100.5|65112.8|65092.8|153
1608159600000|2020-12-16 23:00:00|65116.5|65096.5|65116.2|65096.2|65118|65098|65115.6|65095.6|111
1608159900000|2020-12-16 23:05:00|65116.3|65096.3|65116|65096|65117.3|65097.3|65115.2|65095.2|146
1608160200000|2020-12-16 23:10:00|65115.5|65095.5|65117.4|65097.4|65119.3|65099.3|65112.4|65092.4|220
1608160500000|2020-12-16 23:15:00|65116.9|65096.9|65112.1|65092.1|65118.9|65098.9|65111.3|65091.3|207
1608160800000|2020-12-16 23:20:00|65111.9|65091.9|65110.9|65090.9|65112.8|65092.8|65110.8|65090.8|141
1608161100000|2020-12-16 23:25:00|65110.7|65090.7|65116.7|65096.7|65118.3|65098.3|65110.7|65090.7|238
1608161400000|2020-12-16 23:30:00|65116.4|65096.4|65116.4|65096.4|65117.9|65097.9|65115.1|65095.1|160
1608161700000|2020-12-16 23:35:00|65116.8|65096.8|65130.2|65110.2|65131.1|65111.1|65114.5|65094.5|226
1608162000000|2020-12-16 23:40:00|65130.7|65110.7|65129.3|65109.3|65131|65111|65127.7|65107.7|232
1608162300000|2020-12-16 23:45:00|65128.8|65108.8|65109.6|65089.6|65130.2|65110.2|65108.6|65088.6|276
1608162600000|2020-12-16 23:50:00|65109.5|65089.5|65106.4|65086.4|65110.2|65090.2|65105.4|65085.4|270
1608162900000|2020-12-16 23:55:00|65106.3|65086.3|65106.7|65086.7|65108.3|65088.3|65106|65086|227
1608163200000|2020-12-17 00:00:00|65107.9|65087.9|65113.1|65093.1|65114.7|65094.7|65104.6|65084.6|301
1608163500000|2020-12-17 00:05:00|65112.1|65092.1|65110.1|65090.1|65116|65096|65107|65087|421
1608163800000|2020-12-17 00:10:00|65109.8|65089.8|65112|65092|65113.2|65093.2|65105.1|65085.1|339
1608164100000|2020-12-17 00:15:00|65112.1|65092.1|65114.4|65094.4|65116.1|65096.1|65108.1|65088.1|286
1608164400000|2020-12-17 00:20:00|65114.5|65094.5|65112.1|65092.1|65115|65095|65109.9|65089.9|313
1608164700000|2020-12-17 00:25:00|65111.9|65091.9|65114|65094|65115.2|65095.2|65111.3|65091.3|250
1608165000000|2020-12-17 00:30:00|65112.4|65092.4|65100.9|65080.9|65113.1|65093.1|65099.9|65079.9|404
1608165300000|2020-12-17 00:35:00|65100.6|65080.6|65104.8|65084.8|65104.9|65084.9|65100.3|65080.3|357
1608165600000|2020-12-17 00:40:00|65104.7|65084.7|65097.5|65077.5|65106.7|65086.7|65097.5|65077.5|314
1608165900000|2020-12-17 00:45:00|65098.1|65078.1|65093.1|65073.1|65104.1|65084.1|65090|65070|405
1608166200000|2020-12-17 00:50:00|65093.3|65073.3|65096.9|65076.9|65098.1|65078.1|65091.5|65071.5|411
1608166500000|2020-12-17 00:55:00|65097|65077|65096.7|65076.7|65104.8|65084.8|65091.4|65071.4|495
1608166800000|2020-12-17 01:00:00|65095.7|65075.7|65073.5|65053.5|65095.7|65075.7|65056.5|65036.5|766
1608167100000|2020-12-17 01:05:00|65073.4|65053.4|65070.7|65050.7|65076.1|65056.1|65051.7|65031.7|699
1608167400000|2020-12-17 01:10:00|65067.4|65047.4|65049.3|65029.3|65071.4|65051.4|65045.9|65025.9|675
1608167700000|2020-12-17 01:15:00|65048.7|65028.7|65024.9|65004.9|65057.9|65037.9|65019|64999|786
1608168000000|2020-12-17 01:20:00|65025|65005|65018.2|64998.2|65032.8|65017.2|65015.6|64997.3|722
1608168300000|2020-12-17 01:25:00|65018.3|64998.3|65015.4|64995.4|65031.3|65012.2|65012.1|64994.5|697
1608168600000|2020-12-17 01:30:00|65014.9|64994.9|65047.1|65027.1|65062|65042|65009.9|64989.9|890
1608168900000|2020-12-17 01:35:00|65047.3|65027.3|65080.7|65060.7|65082.8|65062.8|65040.9|65020.9|837
1608169200000|2020-12-17 01:40:00|65080.6|65060.6|65097.2|65077.2|65097.8|65077.8|65076.7|65057.1|737
1608169500000|2020-12-17 01:45:00|65096.9|65076.9|65125.5|65105.5|65128.4|65113.3|65090.8|65073.5|771
1608169800000|2020-12-17 01:50:00|65124.9|65104.9|65127.7|65107.7|65128.2|65112.8|65110.1|65098.9|698
1608170100000|2020-12-17 01:55:00|65127.8|65107.8|65135.9|65115.9|65153.6|65133.6|65123.4|65104.5|786
1608170400000|2020-12-17 02:00:00|65136|65116|65121.2|65101.2|65142.7|65128.5|65114.5|65098.9|807
1608170700000|2020-12-17 02:05:00|65120|65100|65133.8|65113.8|65136.7|65116.7|65111.8|65097.6|692
1608171000000|2020-12-17 02:10:00|65133.7|65113.7|65139.8|65129.8|65152.5|65137.9|65129.3|65109.3|697
1608171300000|2020-12-17 02:15:00|65140|65130|65131|65121|65160.9|65143.8|65131|65115.6|730
1608171600000|2020-12-17 02:20:00|65131.2|65121.2|65123.3|65103.3|65134|65122.9|65119|65101.9|681
1608171900000|2020-12-17 02:25:00|65123.2|65103.2|65129.7|65109.7|65130.5|65112.6|65120.5|65100.8|580
1608172200000|2020-12-17 02:30:00|65129.6|65109.6|65119.1|65109.1|65130.8|65112.1|65111.6|65096.8|633
1608172500000|2020-12-17 02:35:00|65118.9|65108.9|65123.6|65103.6|65127.3|65115.4|65110.7|65095.2|564
1608172800000|2020-12-17 02:40:00|65123.5|65103.5|65112.7|65102.7|65125.2|65110.9|65110.8|65094.4|493
1608173100000|2020-12-17 02:45:00|65112.2|65102.2|65106|65086|65114.3|65102.9|65099.1|65082.3|471
1608173400000|2020-12-17 02:50:00|65106.1|65086.1|65110.5|65090.5|65115.6|65099.8|65100.3|65085|653
1608173700000|2020-12-17 02:55:00|65110.6|65090.6|65119.5|65099.5|65125.1|65109.2|65101.4|65086.1|725
1608174000000|2020-12-17 03:00:00|65119.3|65099.3|65128.1|65108.1|65135.7|65120|65114.1|65098.9|594
1608174300000|2020-12-17 03:05:00|65128|65108|65127.4|65117.4|65132.9|65118.3|65122.3|65107.4|494
1608174600000|2020-12-17 03:10:00|65127|65117|65122.8|65102.8|65133.3|65118.7|65121.4|65101.5|520
1608174900000|2020-12-17 03:15:00|65123.1|65103.1|65126|65106|65126.7|65110.8|65109.6|65094.6|701
1608175200000|2020-12-17 03:20:00|65125.9|65105.9|65125.9|65105.9|65127.7|65112.9|65113.4|65097.3|560
1608175500000|2020-12-17 03:25:00|65126.3|65106.3|65135.2|65115.2|65137.5|65122.3|65120.7|65105.5|507
1608175800000|2020-12-17 03:30:00|65135.3|65115.3|65158.1|65148.1|65166.5|65149.7|65132.1|65115.3|682
1608176100000|2020-12-17 03:35:00|65158.5|65148.5|65158.6|65138.6|65164|65148.5|65146.8|65131.6|572
1608176400000|2020-12-17 03:40:00|65158.5|65138.5|65153.1|65133.1|65164.7|65149|65148.5|65132.8|547
1608176700000|2020-12-17 03:45:00|65153.2|65133.2|65131|65121|65153.7|65138.4|65128.5|65112|515
1608177000000|2020-12-17 03:50:00|65130.8|65120.8|65132.2|65112.2|65136.7|65121|65124.7|65107.7|433
1608177300000|2020-12-17 03:55:00|65132.5|65112.5|65132.9|65112.9|65144.8|65126.9|65126.5|65110.4|633
1608177600000|2020-12-17 04:00:00|65133.1|65113.1|65137.5|65117.5|65142.9|65128.3|65128.8|65113|448
1608177900000|2020-12-17 04:05:00|65137.6|65117.6|65135.2|65115.2|65138.9|65123.6|65128|65112.1|452
1608178200000|2020-12-17 04:10:00|65135.3|65115.3|65123.4|65113.4|65136.3|65121.3|65122.6|65108.1|367
1608178500000|2020-12-17 04:15:00|65123.5|65113.5|65110.7|65090.7|65128.8|65113.8|65105.6|65090.2|400
1608178800000|2020-12-17 04:20:00|65111.1|65091.1|65105.2|65095.2|65122.9|65108.1|65100.9|65086.4|709
1608179100000|2020-12-17 04:25:00|65105.3|65095.3|65122.6|65102.6|65127.6|65111.8|65099.2|65086|691
1608179400000|2020-12-17 04:30:00|65122.5|65102.5|65117.4|65097.4|65122.5|65108.6|65108.6|65091.4|538
1608179700000|2020-12-17 04:35:00|65116.3|65096.3|65108.8|65098.8|65118.9|65102.8|65106.8|65091.7|515
1608180000000|2020-12-17 04:40:00|65108.5|65098.5|65117.4|65097.4|65117.5|65101.8|65107.6|65093|467
1608180300000|2020-12-17 04:45:00|65117.5|65097.5|65105.2|65095.2|65118.6|65103.8|65103.2|65087.7|482
1608180600000|2020-12-17 04:50:00|65105.1|65095.1|65112.2|65092.2|65114.8|65098.9|65101.4|65086.7|477
1608180900000|2020-12-17 04:55:00|65112.5|65092.5|65100.9|65090.9|65121.9|65106.8|65097.1|65081.1|605
1608181200000|2020-12-17 05:00:00|65101|65091|65106|65086|65108.4|65093.2|65093.8|65079.1|549
1608181500000|2020-12-17 05:05:00|65105.9|65085.9|65104.3|65094.3|65118.1|65103|65098.6|65083.5|512
1608181800000|2020-12-17 05:10:00|65104.2|65094.2|65111.4|65101.4|65118.2|65103|65103.6|65088.2|636
1608182100000|2020-12-17 05:15:00|65111|65101|65124.8|65104.8|65127.4|65112|65109.5|65095.5|531
1608182400000|2020-12-17 05:20:00|65124.6|65104.6|65107.2|65087.2|65128.1|65113.3|65105.7|65086.4|539
1608182700000|2020-12-17 05:25:00|65107.4|65087.4|65110.8|65100.8|65117.7|65103|65103.1|65087.4|433
1608183000000|2020-12-17 05:30:00|65110.7|65100.7|65113.5|65093.5|65118.3|65103.9|65107.6|65093.5|546
1608183300000|2020-12-17 05:35:00|65113.4|65093.4|65119.4|65099.4|65120.7|65105.9|65105.7|65091.1|542
1608183600000|2020-12-17 05:40:00|65115.7|65105.7|65123.5|65103.5|65127.8|65113.2|65115.7|65099.7|576
1608183900000|2020-12-17 05:45:00|65123.4|65103.4|65119.4|65099.4|65125.3|65110.4|65110|65095.7|643
1608184200000|2020-12-17 05:50:00|65119.2|65099.2|65111.2|65091.2|65124.9|65108.7|65105|65085.8|648
1608184500000|2020-12-17 05:55:00|65110|65090|65100|65080|65110|65092.4|65087.3|65072.9|847
1608184800000|2020-12-17 06:00:00|65094.8|65084.8|65106.2|65096.2|65112.8|65097.5|65092.9|65078.2|749
1608185100000|2020-12-17 06:05:00|65106.3|65096.3|65124.8|65104.8|65131.8|65118.4|65105.4|65091.8|667
1608185400000|2020-12-17 06:10:00|65124.6|65104.6|65119.4|65109.4|65132.8|65118.2|65119.2|65104.3|540
1608185700000|2020-12-17 06:15:00|65118.7|65108.7|65127.1|65117.1|65134.2|65119.4|65116.2|65102|486
1608186000000|2020-12-17 06:20:00|65127.3|65117.3|65115.6|65105.6|65142.6|65128|65115|65100.1|633
1608186300000|2020-12-17 06:25:00|65115.3|65105.3|65112.6|65102.6|65122.2|65110.3|65108.3|65093.2|595
1608186600000|2020-12-17 06:30:00|65112.7|65102.7|65110.7|65100.7|65118.9|65105.8|65108.3|65094.5|549
1608186900000|2020-12-17 06:35:00|65110.8|65100.8|65119.9|65109.9|65125.3|65111.7|65110.7|65098.8|538
1608187200000|2020-12-17 06:40:00|65119.8|65109.8|65125.7|65115.7|65132.3|65118.5|65118|65103.9|670
1608187500000|2020-12-17 06:45:00|65125.8|65115.8|65120.2|65110.2|65130.9|65117.7|65110.4|65095.7|528
1608187800000|2020-12-17 06:50:00|65120.1|65110.1|65124.2|65114.2|65130|65115.5|65114.1|65099.7|673
1608188100000|2020-12-17 06:55:00|65124.3|65114.3|65129.1|65119.1|65136.8|65126.8|65116.9|65105.1|682
1608188400000|2020-12-17 07:00:00|65128.7|65118.7|65112.6|65102.6|65129.2|65119.2|65110.9|65096.9|583
1608188700000|2020-12-17 07:05:00|65112.8|65102.8|65097.4|65087.4|65117.7|65107.7|65095|65085|687
1608189000000|2020-12-17 07:10:00|65097.1|65087.1|65085.3|65065.3|65097.3|65087.1|65063.9|65048.4|735
1608189300000|2020-12-17 07:15:00|65085.2|65065.2|65061|65051|65086.2|65071|65059.7|65045.5|693
1608189600000|2020-12-17 07:20:00|65061.2|65051.2|65073.5|65063.5|65083.6|65069.5|65051.4|65037.9|739
1608189900000|2020-12-17 07:25:00|65073.9|65063.9|65088.1|65068.1|65098.8|65084|65069.5|65055|774
1608190200000|2020-12-17 07:30:00|65088.2|65068.2|65088.1|65078.1|65093|65082|65081|65065.6|604
1608190500000|2020-12-17 07:35:00|65088|65078|65095.8|65085.8|65102|65087.1|65082.7|65072.7|509
1608190800000|2020-12-17 07:40:00|65100.5|65080.5|65082|65072|65101.1|65083.9|65076.9|65066.9|632
1608191100000|2020-12-17 07:45:00|65082.1|65072.1|65102.1|65092.1|65105.9|65095.9|65068.8|65054.4|670
1608191400000|2020-12-17 07:50:00|65103.2|65093.2|65100.1|65080.1|65114.4|65099.2|65095.5|65080.1|585
1608191700000|2020-12-17 07:55:00|65096|65086|65093.7|65083.7|65099.3|65086.1|65081.9|65071.8|741
1608192000000|2020-12-17 08:00:00|65094.1|65084.1|65094.1|65084.1|65101.5|65087|65086.4|65073.7|749
1608192300000|2020-12-17 08:05:00|65093.3|65083.3|65080.2|65070.2|65097.5|65083.3|65079.6|65064.7|708
1608192600000|2020-12-17 08:10:00|65080.1|65070.1|65100.9|65090.9|65105.6|65092.9|65080.1|65070.1|684
1608192900000|2020-12-17 08:15:00|65105.7|65085.7|65118.2|65098.2|65121.3|65106.5|65099.9|65085.5|760
1608193200000|2020-12-17 08:20:00|65118.3|65098.3|65107.9|65087.9|65124.5|65110|65102.8|65087.8|696
1608193500000|2020-12-17 08:25:00|65108.1|65088.1|65091.9|65081.9|65114.3|65099.5|65091.9|65077.7|624
1608193800000|2020-12-17 08:30:00|65092|65082|65081.3|65061.3|65098.5|65083.8|65074.1|65060.8|642
1608194100000|2020-12-17 08:35:00|65080.6|65060.6|65066.2|65056.2|65087.9|65073|65065.9|65053.6|665
1608194400000|2020-12-17 08:40:00|65066.5|65056.5|65089.5|65079.5|65096.3|65081.3|65061.8|65047.3|721
1608194700000|2020-12-17 08:45:00|65089.2|65079.2|65078.1|65058.1|65099.6|65085.8|65073.4|65057.3|733
1608195000000|2020-12-17 08:50:00|65073.5|65063.5|65087.2|65077.2|65095.6|65080.2|65071.9|65057|674
1608195300000|2020-12-17 08:55:00|65086.9|65076.9|65071.6|65061.6|65090.2|65076.9|65070.4|65057.7|686
1608195600000|2020-12-17 09:00:00|65071.1|65061.1|65076.1|65056.1|65078.2|65062.9|65061.9|65048.3|783
1608195900000|2020-12-17 09:05:00|65076.5|65056.5|65058.2|65048.2|65087.1|65071.9|65054.9|65041.8|722
1608196200000|2020-12-17 09:10:00|65058.4|65048.4|65060.9|65050.9|65066.4|65051.4|65044.9|65032.7|767
1608196500000|2020-12-17 09:15:00|65061|65051|65074.3|65064.3|65082.6|65068.6|65055.7|65045.7|780
1608196800000|2020-12-17 09:20:00|65074.4|65064.4|65066.1|65056.1|65091.5|65077.5|65064.6|65050.4|731
1608197100000|2020-12-17 09:25:00|65066|65056|65072.7|65062.7|65086.1|65071.4|65062|65046.8|621
1608197400000|2020-12-17 09:30:00|65073.1|65063.1|65067.4|65057.4|65077.9|65063.1|65059.9|65045.5|588
1608197700000|2020-12-17 09:35:00|65067.3|65057.3|65065.7|65055.7|65077.1|65065.7|65064.3|65050.3|509
1608198000000|2020-12-17 09:40:00|65065.5|65055.5|65079.7|65069.7|65088.2|65073.6|65061.4|65046.4|605
1608198300000|2020-12-17 09:45:00|65079.8|65069.8|65078.6|65068.6|65085.7|65073|65071.3|65058|562
1608198600000|2020-12-17 09:50:00|65078.5|65068.5|65083.2|65073.2|65096.4|65083.6|65076.3|65061.6|513
1608198900000|2020-12-17 09:55:00|65083.4|65073.4|65073|65063|65087.9|65074.8|65072.9|65059.2|442
1608199200000|2020-12-17 10:00:00|65073.1|65063.1|65094.1|65084.1|65099.6|65086.7|65071.3|65060.5|534
1608199500000|2020-12-17 10:05:00|65094.3|65084.3|65104.5|65094.5|65114.6|65101.5|65094.2|65082.4|432
1608199800000|2020-12-17 10:10:00|65104.7|65094.7|65118.3|65108.3|65120.6|65109.4|65104.2|65089.5|410
1608200100000|2020-12-17 10:15:00|65118.8|65108.8|65125|65115|65130.1|65115.6|65117.8|65107.8|362
1608200400000|2020-12-17 10:20:00|65124.8|65114.8|65139.5|65129.5|65149.6|65134.9|65124.6|65110|500
1608200700000|2020-12-17 10:25:00|65139.6|65129.6|65124.8|65114.8|65142.4|65132.4|65117.9|65103.2|503
1608201000000|2020-12-17 10:30:00|65124.4|65114.4|65130.9|65120.9|65137.3|65122.6|65121.9|65107.6|481
1608201300000|2020-12-17 10:35:00|65131.1|65121.1|65140.4|65130.4|65145.5|65131.9|65128.8|65117|559
1608201600000|2020-12-17 10:40:00|65140.3|65130.3|65141.8|65131.8|65145.8|65134.4|65131.6|65120.5|426
1608201900000|2020-12-17 10:45:00|65142.1|65132.1|65128.2|65118.2|65148.8|65133.2|65126.3|65111.3|516
1608202200000|2020-12-17 10:50:00|65128.1|65118.1|65128.9|65118.9|65137.8|65123|65125.3|65110.7|482
1608202500000|2020-12-17 10:55:00|65129|65119|65151.7|65141.7|65160.3|65145.7|65129|65119|621
1608202800000|2020-12-17 11:00:00|65151.6|65141.6|65162|65152|65166.6|65152.2|65150.5|65135.7|505
1608203100000|2020-12-17 11:05:00|65162.1|65152.1|65158.1|65148.1|65163.4|65152.3|65151.7|65136.2|584
1608203400000|2020-12-17 11:10:00|65158|65148|65158.7|65148.7|65165.5|65152.6|65152.9|65138.1|509
1608203700000|2020-12-17 11:15:00|65158.6|65148.6|65153|65143|65164.1|65150.2|65147.3|65134.8|570
1608204000000|2020-12-17 11:20:00|65153.2|65143.2|65160.8|65140.8|65167|65152.1|65153.1|65138.7|431
1608204300000|2020-12-17 11:25:00|65160.9|65140.9|65152.6|65142.6|65169.7|65154.7|65152.4|65137.5|508
1608204600000|2020-12-17 11:30:00|65152.3|65142.3|65136.3|65116.3|65155.7|65144.7|65130.8|65115.3|605
1608204900000|2020-12-17 11:35:00|65136.2|65116.2|65121.6|65111.6|65138|65125.5|65113.3|65100.1|522
1608205200000|2020-12-17 11:40:00|65121.7|65111.7|65113.3|65103.3|65124.9|65114.9|65108.1|65098.1|586
1608205500000|2020-12-17 11:45:00|65113.1|65103.1|65118.2|65108.2|65120.4|65108.3|65109.9|65096.9|491
1608205800000|2020-12-17 11:50:00|65118|65108|65114.7|65104.7|65120.9|65109.2|65104.9|65090.3|556
1608206100000|2020-12-17 11:55:00|65114.6|65104.6|65103|65093|65120.6|65106.2|65102.7|65087.9|579
1608206400000|2020-12-17 12:00:00|65103.2|65093.2|65097.2|65087.2|65107.3|65093.2|65090.1|65076.7|680
1608206700000|2020-12-17 12:05:00|65097.5|65087.5|65087.2|65077.2|65106.1|65091.2|65086.2|65071.6|733
1608207000000|2020-12-17 12:10:00|65087.4|65077.4|65103.4|65083.4|65104.4|65090.7|65084.4|65069.9|626
1608207300000|2020-12-17 12:15:00|65103.7|65083.7|65095.6|65085.6|65104.8|65090.7|65095.1|65082.8|497
1608207600000|2020-12-17 12:20:00|65095.7|65085.7|65097|65087|65103|65090.3|65091.5|65081.5|517
1608207900000|2020-12-17 12:25:00|65097.1|65087.1|65083.7|65073.7|65099.3|65089.3|65079.1|65064.4|656
1608208200000|2020-12-17 12:30:00|65083.8|65073.8|65076.4|65066.4|65086.4|65073.8|65073.6|65062.2|527
1608208500000|2020-12-17 12:35:00|65075.7|65065.7|65068.9|65058.9|65078.9|65068.9|65065.5|65051.5|640
1608208800000|2020-12-17 12:40:00|65068.7|65058.7|65072.7|65062.7|65081.9|65067.4|65065.4|65055.4|699
1608209100000|2020-12-17 12:45:00|65073.3|65063.3|65076|65066|65080.2|65070.2|65070.8|65060.8|616
1608209400000|2020-12-17 12:50:00|65075.6|65065.6|65076.6|65066.6|65090.5|65076.1|65073.9|65063.9|544
1608209700000|2020-12-17 12:55:00|65076.8|65066.8|65067.8|65057.8|65084.4|65074.2|65065.9|65053.2|671
1608210000000|2020-12-17 13:00:00|65068|65058|65076.9|65066.9|65085.6|65073.4|65067.3|65053.4|801
1608210300000|2020-12-17 13:05:00|65076.8|65066.8|65085.1|65075.1|65091|65081|65075|65064.3|727
1608210600000|2020-12-17 13:10:00|65087.6|65077.6|65093.5|65073.5|65099.9|65086.1|65076.7|65063.1|733
1608210900000|2020-12-17 13:15:00|65093.1|65073.1|65099.2|65079.2|65099.4|65084.7|65084.9|65070.1|613
1608211200000|2020-12-17 13:20:00|65099.1|65079.1|65097.6|65087.6|65104.5|65090.6|65088.9|65073.9|612
1608211500000|2020-12-17 13:25:00|65097.5|65087.5|65102.4|65082.4|65109.8|65094.5|65094.7|65077.9|601
1608211800000|2020-12-17 13:30:00|65103.3|65083.3|65101.3|65091.3|65103.3|65091.6|65087.7|65073.4|723
1608212100000|2020-12-17 13:35:00|65101.5|65091.5|65099.8|65089.8|65115.1|65102.9|65097.2|65082|696
1608212400000|2020-12-17 13:40:00|65099.9|65089.9|65091.7|65081.7|65106.4|65093.4|65087.4|65077.4|759
1608212700000|2020-12-17 13:45:00|65091.8|65081.8|65113.2|65103.2|65118.5|65106.1|65091.6|65079.3|775
1608213000000|2020-12-17 13:50:00|65112.8|65102.8|65123.3|65113.3|65128.1|65114.7|65108.5|65095.1|850
1608213300000|2020-12-17 13:55:00|65123.6|65113.6|65112.5|65102.5|65138.1|65122.8|65108.4|65098.4|874
1608213600000|2020-12-17 14:00:00|65112.1|65102.1|65142.7|65132.7|65143.2|65133.2|65108.4|65098.4|777
1608213900000|2020-12-17 14:05:00|65142.9|65132.9|65132.9|65122.9|65145.5|65134.7|65122.4|65112|650
1608214200000|2020-12-17 14:10:00|65133.2|65123.2|65130.6|65110.6|65139.9|65127.9|65122.4|65110.2|596
1608214500000|2020-12-17 14:15:00|65130.5|65110.5|65124.5|65114.5|65130.6|65116.9|65115.5|65101.7|712
1608214800000|2020-12-17 14:20:00|65124.4|65114.4|65121.7|65111.7|65126.2|65115.7|65115.9|65101.5|831
1608215100000|2020-12-17 14:25:00|65121.6|65111.6|65131.3|65121.3|65136.2|65121.8|65117.5|65105.5|682
1608215400000|2020-12-17 14:30:00|65131.2|65121.2|65125.1|65115.1|65139.2|65123.2|65122.3|65106.7|830
1608215700000|2020-12-17 14:35:00|65125.2|65115.2|65131.4|65111.4|65139|65126.8|65122.1|65106.9|811
1608216000000|2020-12-17 14:40:00|65131.3|65111.3|65128.5|65108.5|65131.8|65117.3|65120|65100.3|812
1608216300000|2020-12-17 14:45:00|65128.7|65108.7|65114.9|65104.9|65128.9|65114|65106.2|65091.4|782
1608216600000|2020-12-17 14:50:00|65114.3|65104.3|65116.6|65106.6|65126|65110.9|65101.1|65087.8|876
1608216900000|2020-12-17 14:55:00|65116.5|65106.5|65112.9|65102.9|65124.9|65112.6|65110.6|65096.3|862
1608217200000|2020-12-17 15:00:00|65112.1|65102.1|65108.2|65098.2|65112.5|65102.2|65095.3|65081.2|859
1608217500000|2020-12-17 15:05:00|65108.1|65098.1|65110.4|65100.4|65119|65107.1|65105.2|65092.1|848
1608217800000|2020-12-17 15:10:00|65110.2|65100.2|65108.4|65098.4|65119.8|65104.8|65106.1|65092.1|795
1608218100000|2020-12-17 15:15:00|65107.4|65097.4|65120.8|65110.8|65128.9|65113.9|65106.5|65092.6|841
1608218400000|2020-12-17 15:20:00|65120.7|65110.7|65139.8|65119.8|65148.7|65134.5|65120.6|65105.4|887
1608218700000|2020-12-17 15:25:00|65139.9|65119.9|65140.9|65130.9|65147.4|65133.1|65130.5|65116.5|843
1608219000000|2020-12-17 15:30:00|65141.4|65131.4|65166.9|65146.9|65171.6|65156.2|65137|65120.4|858
1608219300000|2020-12-17 15:35:00|65161.5|65151.5|65162|65152|65168.9|65154.1|65152.1|65137.1|817
1608219600000|2020-12-17 15:40:00|65161.8|65151.8|65163.2|65153.2|65177.7|65163|65157.3|65143|876
1608219900000|2020-12-17 15:45:00|65163.3|65153.3|65169.4|65159.4|65174.8|65161.2|65156.5|65141.6|780
1608220200000|2020-12-17 15:50:00|65169.5|65159.5|65169.6|65149.6|65177|65162.2|65161.5|65146.7|786
1608220500000|2020-12-17 15:55:00|65169.8|65149.8|65167.4|65157.4|65174.6|65159.6|65160.2|65146|794
1608220800000|2020-12-17 16:00:00|65167.6|65157.6|65171|65161|65175.2|65162.2|65165|65155|652
1608221100000|2020-12-17 16:05:00|65170.8|65160.8|65160.6|65150.6|65170.8|65160.8|65152.8|65138|582
1608221400000|2020-12-17 16:10:00|65160.5|65150.5|65157.1|65147.1|65164.4|65153.5|65150.4|65140.4|576
1608221700000|2020-12-17 16:15:00|65157|65147|65158.2|65148.2|65171.2|65156.9|65154.9|65144.9|577
1608222000000|2020-12-17 16:20:00|65158.9|65148.9|65152.3|65142.3|65161.8|65149.3|65152.1|65141.8|449
1608222300000|2020-12-17 16:25:00|65152.2|65142.2|65146.6|65126.6|65152.9|65142.9|65140.6|65125.6|432
1608222600000|2020-12-17 16:30:00|65141|65131|65141.4|65131.4|65158.7|65142.4|65139.6|65127.6|659
1608222900000|2020-12-17 16:35:00|65141.5|65131.5|65145.4|65135.4|65146.7|65136.6|65138.2|65124.7|579
1608223200000|2020-12-17 16:40:00|65145.5|65135.5|65144.7|65134.7|65157.8|65142.7|65142.2|65128.2|641
1608223500000|2020-12-17 16:45:00|65145.9|65135.9|65135.8|65125.8|65152.2|65139.4|65135.1|65124.1|627
1608223800000|2020-12-17 16:50:00|65135.6|65125.6|65132.1|65122.1|65143.8|65129.4|65129.6|65114.1|675
1608224100000|2020-12-17 16:55:00|65132.4|65122.4|65131.6|65121.6|65137.6|65123.4|65127.1|65112.4|641
1608224400000|2020-12-17 17:00:00|65131.4|65121.4|65135.1|65125.1|65140.1|65125.2|65129.8|65115.9|519
1608224700000|2020-12-17 17:05:00|65134.9|65124.9|65119.4|65099.4|65144.3|65129.3|65118.9|65098.9|505
1608225000000|2020-12-17 17:10:00|65115|65105|65111.8|65101.8|65122.3|65107.1|65111.1|65096.7|595
1608225300000|2020-12-17 17:15:00|65112.5|65102.5|65148.2|65138.2|65153.3|65138.6|65112.3|65101|697
1608225600000|2020-12-17 17:20:00|65148.7|65138.7|65148.7|65128.7|65155.9|65142.7|65139.1|65124.6|645
1608225900000|2020-12-17 17:25:00|65143.9|65133.9|65130.9|65120.9|65150.7|65135.9|65130.3|65116.2|630
1608226200000|2020-12-17 17:30:00|65131.1|65121.1|65131.7|65121.7|65138.5|65122.7|65129.5|65113.9|459
1608226500000|2020-12-17 17:35:00|65131.4|65121.4|65137|65117|65138.6|65124.1|65129.8|65115.4|415
1608226800000|2020-12-17 17:40:00|65136.9|65116.9|65120.2|65110.2|65137.2|65122.9|65120.1|65106.4|428
1608227100000|2020-12-17 17:45:00|65120.3|65110.3|65126.3|65116.3|65131.6|65117.2|65115.1|65100.4|459
1608227400000|2020-12-17 17:50:00|65126.1|65116.1|65125|65115|65131.6|65117|65121.9|65108|395
1608227700000|2020-12-17 17:55:00|65125.1|65115.1|65135|65115|65141.5|65126.8|65122.9|65107.8|440
1608228000000|2020-12-17 18:00:00|65135.1|65115.1|65125.9|65105.9|65135.1|65116.3|65121.3|65101.3|591
1608228300000|2020-12-17 18:05:00|65125.8|65105.8|65129.7|65109.7|65131.9|65111.9|65123.1|65103.1|477
1608228600000|2020-12-17 18:10:00|65129.6|65109.6|65121.9|65111.9|65131.7|65116.9|65119.7|65104.4|541
1608228900000|2020-12-17 18:15:00|65126.9|65106.9|65131.9|65111.9|65132.5|65117.4|65121.2|65105.4|397
1608229200000|2020-12-17 18:20:00|65132.3|65112.3|65135.9|65115.9|65137.6|65120.6|65128.1|65111.8|398
1608229500000|2020-12-17 18:25:00|65135.8|65115.8|65140.8|65120.8|65142.2|65126.4|65135|65115.1|425
1608229800000|2020-12-17 18:30:00|65140.9|65120.9|65138.9|65118.9|65141.6|65121.6|65138|65118|322
1608230100000|2020-12-17 18:35:00|65139|65119|65140.2|65120.2|65142.5|65127.4|65136|65117.5|356
1608230400000|2020-12-17 18:40:00|65140.3|65120.3|65148.9|65128.9|65152.4|65135|65135.4|65117.8|406
1608230700000|2020-12-17 18:45:00|65148.8|65128.8|65148.1|65128.1|65151.8|65133.7|65142.7|65124.5|424
1608231000000|2020-12-17 18:50:00|65148.3|65128.3|65161.1|65141.1|65168.5|65151.7|65144.7|65127.3|421
1608231300000|2020-12-17 18:55:00|65161|65141|65152.1|65132.1|65162.5|65142.5|65146.5|65130.4|533
1608231600000|2020-12-17 19:00:00|65152.2|65132.2|65141|65131|65152.9|65135.4|65140.4|65125.3|434
1608231900000|2020-12-17 19:05:00|65141.2|65131.2|65141.3|65131.3|65146.7|65133.9|65139.3|65125.2|359
1608232200000|2020-12-17 19:10:00|65141.2|65131.2|65141.5|65131.5|65146.2|65133.4|65140.7|65125.6|313
1608232500000|2020-12-17 19:15:00|65141.3|65131.3|65132.2|65122.2|65146.4|65131.4|65132.1|65116.7|359
1608232800000|2020-12-17 19:20:00|65132.4|65122.4|65136.4|65116.4|65136.8|65122.8|65128.9|65113.7|352
1608233100000|2020-12-17 19:25:00|65136.6|65116.6|65137.5|65127.5|65143.3|65129.5|65132.4|65116.6|453
1608233400000|2020-12-17 19:30:00|65137.2|65127.2|65137.8|65127.8|65142.3|65128.4|65134.4|65118.9|446
1608233700000|2020-12-17 19:35:00|65137.9|65127.9|65144.7|65124.7|65148|65133.1|65137.4|65122.7|441
1608234000000|2020-12-17 19:40:00|65144.8|65124.8|65139.4|65119.4|65144.8|65128.7|65138.5|65118.8|416
1608234300000|2020-12-17 19:45:00|65139.7|65119.7|65135.5|65115.5|65139.7|65120.2|65130.2|65114.8|301
1608234600000|2020-12-17 19:50:00|65135.4|65115.4|65144.9|65124.9|65144.9|65124.9|65135|65115|455
1608234900000|2020-12-17 19:55:00|65145.3|65125.3|65151.8|65131.8|65151.8|65133.5|65140.1|65121|448
1608235200000|2020-12-17 20:00:00|65151.6|65131.6|65149.8|65129.8|65152.3|65132.3|65146.1|65126.1|453
1608235500000|2020-12-17 20:05:00|65149.7|65129.7|65150|65130|65151|65134.8|65142.9|65126.9|390
1608235800000|2020-12-17 20:10:00|65149.9|65129.9|65162.6|65142.6|65162.7|65142.7|65149.3|65129.3|332
1608236100000|2020-12-17 20:15:00|65162.4|65142.4|65160.7|65140.7|65163|65145.7|65155.5|65140.1|368
1608236400000|2020-12-17 20:20:00|65160.6|65140.6|65167.6|65147.6|65170.4|65154.8|65160.3|65140.3|332
1608236700000|2020-12-17 20:25:00|65167.7|65147.7|65165.8|65145.8|65168.2|65153|65162.7|65145.3|278
1608237000000|2020-12-17 20:30:00|65167.8|65147.8|65167.8|65147.8|65169.2|65149.2|65167|65147|256
1608237300000|2020-12-17 20:35:00|65167.7|65147.7|65170.8|65150.8|65173.1|65157.3|65166.8|65147.7|366
1608237600000|2020-12-17 20:40:00|65170.7|65150.7|65174.5|65154.5|65175.4|65158.5|65168.5|65148.6|320
1608237900000|2020-12-17 20:45:00|65174.7|65154.7|65173.1|65153.1|65175|65158.6|65168.6|65152.2|331
1608238200000|2020-12-17 20:50:00|65172.9|65152.9|65175|65155|65177.8|65157.8|65172.8|65152.8|402
1608238500000|2020-12-17 20:55:00|65174.8|65154.8|65176|65156|65181.3|65161.3|65172.3|65152.3|443
1608238800000|2020-12-17 21:00:00|65176.2|65156.2|65174|65154|65176.2|65156.2|65173.5|65153.5|260
1608239100000|2020-12-17 21:05:00|65174.1|65154.1|65176.2|65156.2|65177|65157|65173.8|65153.8|194
1608239400000|2020-12-17 21:10:00|65176.1|65156.1|65172|65152|65177|65157|65171.2|65151.2|238
1608239700000|2020-12-17 21:15:00|65171.8|65151.8|65170.5|65150.5|65171.8|65151.8|65169.1|65149.1|172
1608240000000|2020-12-17 21:20:00|65170.7|65150.7|65167|65147|65171.1|65151.1|65162.7|65142.7|210
1608240300000|2020-12-17 21:25:00|65166.4|65146.4|65171.8|65151.8|65173.4|65153.4|65165.1|65145.1|221
1608240600000|2020-12-17 21:30:00|65171.7|65151.7|65173|65153|65174.8|65154.8|65171.4|65151.4|232
1608240900000|2020-12-17 21:35:00|65173.5|65153.5|65171|65151|65174.3|65154.3|65169.8|65149.8|213
1608241200000|2020-12-17 21:40:00|65170.9|65150.9|65171.2|65151.2|65171.5|65151.5|65169.6|65149.6|154
1608241500000|2020-12-17 21:45:00|65171|65151|65170.4|65150.4|65171.5|65151.5|65168.6|65148.6|207
1608241800000|2020-12-17 21:50:00|65170.5|65150.5|65172.5|65152.5|65178|65158|65170.3|65150.3|258
1608242100000|2020-12-17 21:55:00|65172.4|65152.4|65178|65158|65178.3|65158.3|65170.1|65150.1|242
1608242400000|2020-12-17 22:00:00|65177.3|65157.3|65171.5|65151.5|65179.2|65158.7|65168.6|65145.3|48
1608242700000|2020-12-17 22:05:00|65175|65155|65172.8|65152.8|65181.2|65159.5|65165.6|65134.6|122
1608243000000|2020-12-17 22:10:00|65173.4|65153.4|65174.4|65154.4|65177.3|65157.3|65169.5|65149.5|152
1608243300000|2020-12-17 22:15:00|65174|65154|65173|65153|65179.3|65159.3|65168.4|65148.4|159
1608243600000|2020-12-17 22:20:00|65172.1|65152.1|65179.2|65159.2|65179.4|65159.7|65168.2|65148.2|162
1608243900000|2020-12-17 22:25:00|65170.7|65150.7|65170|65150|65179.5|65159.5|65167.6|65147.6|125
1608244200000|2020-12-17 22:30:00|65168.5|65148.5|65169.1|65149.1|65171.8|65151.5|65166.1|65139.7|156
1608244500000|2020-12-17 22:35:00|65169.2|65149.2|65169.8|65149.8|65173.1|65152.1|65165.7|65137.8|140
1608244800000|2020-12-17 22:40:00|65167.1|65147.1|65166.9|65146.9|65172.2|65150.5|65165.4|65139.1|149
1608245100000|2020-12-17 22:45:00|65166.6|65146.6|65169.2|65149.2|65172.2|65151.8|65164.9|65140.3|173
1608245400000|2020-12-17 22:50:00|65168.8|65148.8|65157.1|65137.1|65171.8|65151.1|65157.1|65137.1|173
1608245700000|2020-12-17 22:55:00|65158.7|65138.7|65163.1|65143.1|65164.4|65144.4|65158.7|65138.7|197
1608246000000|2020-12-17 23:00:00|65163.3|65143.3|65163.7|65143.7|65165.3|65145.3|65162.3|65142.3|199
1608246300000|2020-12-17 23:05:00|65164.8|65144.8|65168.9|65148.9|65170.7|65150.7|65163.6|65143.6|171
1608246600000|2020-12-17 23:10:00|65168|65148|65167.8|65147.8|65168.8|65148.8|65166.9|65146.9|199
1608246900000|2020-12-17 23:15:00|65168|65148|65167.1|65147.1|65168.7|65148.7|65165|65145|126
1608247200000|2020-12-17 23:20:00|65165.7|65145.7|65167.1|65147.1|65167.7|65147.7|65165.4|65145.4|130
1608247500000|2020-12-17 23:25:00|65167.7|65147.7|65168.8|65148.8|65169.7|65149.7|65166.2|65146.2|174
1608247800000|2020-12-17 23:30:00|65169|65149|65170.4|65150.4|65170.9|65150.9|65167.4|65147.4|122
1608248100000|2020-12-17 23:35:00|65170.1|65150.1|65173.3|65153.3|65175.5|65155.5|65169.2|65149.2|191
1608248400000|2020-12-17 23:40:00|65174.2|65154.2|65185|65165|65187.8|65167.8|65172.8|65152.8|226
1608248700000|2020-12-17 23:45:00|65185.1|65165.1|65181.4|65161.4|65187.3|65167.3|65178.5|65158.5|217
1608249000000|2020-12-17 23:50:00|65181.7|65161.7|65177|65157|65182.1|65162.1|65172|65152|219
1608249300000|2020-12-17 23:55:00|65179|65159|65176.4|65156.4|65180.2|65160.2|65174.7|65154.7|205
1608249600000|2020-12-18 00:00:00|65175.8|65155.8|65162.8|65142.8|65188.1|65168.1|65161.2|65141.2|486
1608249900000|2020-12-18 00:05:00|65163|65143|65168.3|65148.3|65169.9|65149.9|65147.3|65127.3|447
1608250200000|2020-12-18 00:10:00|65168.2|65148.2|65172|65152|65172.7|65152.7|65164.4|65144.4|376
1608250500000|2020-12-18 00:15:00|65172.4|65152.4|65170.8|65150.8|65172.6|65152.6|65167.2|65147.2|369
1608250800000|2020-12-18 00:20:00|65170.7|65150.7|65174.6|65154.6|65176.4|65156.4|65168.2|65148.2|277
1608251100000|2020-12-18 00:25:00|65174.5|65154.5|65173.2|65153.2|65174.5|65157.7|65167.7|65149|326
1608251400000|2020-12-18 00:30:00|65173.3|65153.3|65185.8|65165.8|65185.9|65165.9|65166.2|65146.2|459
1608251700000|2020-12-18 00:35:00|65185.6|65165.6|65183.9|65163.9|65187.1|65167.1|65178.5|65158.5|378
1608252000000|2020-12-18 00:40:00|65184|65164|65182.4|65162.4|65190.7|65170.7|65179.3|65159.3|414
1608252300000|2020-12-18 00:45:00|65182.3|65162.3|65180.2|65160.2|65185.9|65165.9|65178.8|65158.8|288
1608252600000|2020-12-18 00:50:00|65180.3|65160.3|65163|65143|65182.3|65162.3|65159.7|65139.7|330
1608252900000|2020-12-18 00:55:00|65162.2|65142.2|65156.7|65136.7|65167.1|65147.1|65156.7|65136.7|598
1608253200000|2020-12-18 01:00:00|65157.6|65137.6|65156.9|65136.9|65167.7|65147.7|65150.3|65130.3|678
1608253500000|2020-12-18 01:05:00|65157|65137|65146.9|65126.9|65157|65137|65145.4|65125.4|593
1608253800000|2020-12-18 01:10:00|65147|65127|65154.6|65134.6|65157.4|65137.4|65144.4|65124.4|689
1608254100000|2020-12-18 01:15:00|65155.1|65135.1|65148|65128|65155.3|65135.3|65138.6|65118.6|654
1608254400000|2020-12-18 01:20:00|65148.2|65128.2|65144.4|65124.4|65153.3|65133.3|65132.8|65118.2|680
1608254700000|2020-12-18 01:25:00|65144.5|65124.5|65137.1|65117.1|65153.1|65137.8|65134.3|65115.3|584
1608255000000|2020-12-18 01:30:00|65135.9|65115.9|65147.4|65127.4|65148|65128|65122.9|65106.5|742
1608255300000|2020-12-18 01:35:00|65147.2|65127.2|65141.2|65121.2|65155.5|65136.8|65124.8|65106.3|750
1608255600000|2020-12-18 01:40:00|65141.1|65121.1|65149.3|65129.3|65150.1|65134.2|65130.6|65113.6|617
1608255900000|2020-12-18 01:45:00|65149.4|65129.4|65155.5|65135.5|65155.6|65140.1|65132.7|65116.6|749
1608256200000|2020-12-18 01:50:00|65155|65135|65176.3|65156.3|65179.4|65164.8|65149.2|65133.4|789
1608256500000|2020-12-18 01:55:00|65176.2|65156.2|65183.3|65163.3|65192.3|65172.3|65171.2|65154.4|774
1608256800000|2020-12-18 02:00:00|65182.8|65162.8|65188.4|65168.4|65194.7|65177.3|65171.8|65156.8|674
1608257100000|2020-12-18 02:05:00|65188.5|65168.5|65202|65182|65211.7|65194.4|65185.6|65168.4|674
1608257400000|2020-12-18 02:10:00|65202.4|65182.4|65207.7|65187.7|65211.7|65197.2|65190.8|65175.9|738
1608257700000|2020-12-18 02:15:00|65207.9|65187.9|65211.4|65191.4|65211.7|65196.2|65196.3|65181.4|552
1608258000000|2020-12-18 02:20:00|65211.7|65191.7|65221|65211|65227.7|65211.2|65204.7|65189.8|525
1608258300000|2020-12-18 02:25:00|65220.8|65210.8|65215.2|65205.2|65232.7|65216|65212.2|65197.3|596
1608258600000|2020-12-18 02:30:00|65215.1|65205.1|65211.6|65191.6|65219.9|65205.9|65203.3|65187.6|680
1608258900000|2020-12-18 02:35:00|65211.5|65191.5|65218.8|65208.8|65226.4|65215.7|65205.9|65191.4|620
1608259200000|2020-12-18 02:40:00|65218.7|65208.7|65225.3|65215.3|65228.7|65216.7|65216.3|65204|671
1608259500000|2020-12-18 02:45:00|65224.9|65214.9|65220|65210|65230.6|65215.9|65216|65200.9|643
1608259800000|2020-12-18 02:50:00|65219.7|65209.7|65205|65195|65228.8|65213.7|65204.5|65190.5|684
1608260100000|2020-12-18 02:55:00|65204.9|65194.9|65205.3|65195.3|65218.9|65204.6|65202|65189.6|585
1608260400000|2020-12-18 03:00:00|65204.9|65194.9|65203|65193|65210.3|65200.3|65199|65184.8|517
1608260700000|2020-12-18 03:05:00|65202.9|65192.9|65195.5|65185.5|65209.9|65195.5|65189.2|65172.6|581
1608261000000|2020-12-18 03:10:00|65195.4|65185.4|65198.8|65178.8|65209.9|65195.4|65192.8|65177.5|545
1608261300000|2020-12-18 03:15:00|65198.7|65178.7|65205.7|65195.7|65212.8|65198.5|65190.8|65176.4|498
1608261600000|2020-12-18 03:20:00|65205.8|65195.8|65201.6|65191.6|65208.5|65196.9|65198.5|65184.8|481
1608261900000|2020-12-18 03:25:00|65201.5|65191.5|65203.8|65193.8|65210.8|65197.9|65194|65179.7|529
1608262200000|2020-12-18 03:30:00|65203.6|65193.6|65214.4|65204.4|65218|65205.4|65203.6|65188.4|536
1608262500000|2020-12-18 03:35:00|65214.5|65204.5|65205.6|65195.6|65219.2|65204.6|65205.5|65193.2|490
1608262800000|2020-12-18 03:40:00|65205.5|65195.5|65208|65198|65219|65204.3|65201.1|65187.3|501
1608263100000|2020-12-18 03:45:00|65207.6|65197.6|65210.3|65200.3|65214.8|65200.8|65206.5|65192.5|397
1608263400000|2020-12-18 03:50:00|65210|65200|65208.6|65198.6|65213.3|65202.8|65206.4|65192.8|399
1608263700000|2020-12-18 03:55:00|65208.5|65198.5|65204.2|65194.2|65213.6|65201.2|65201|65191|396
1608264000000|2020-12-18 04:00:00|65204.6|65194.6|65210.9|65190.9|65218|65201.5|65199.6|65187|441
1608264300000|2020-12-18 04:05:00|65210.7|65190.7|65206.3|65196.3|65210.7|65197.6|65195.8|65182.9|463
1608264600000|2020-12-18 04:10:00|65206|65196|65217.5|65197.5|65218.4|65205.8|65204.9|65194.9|339
1608264900000|2020-12-18 04:15:00|65217.4|65197.4|65227|65217|65231.8|65217.1|65208.6|65193.5|449
1608265200000|2020-12-18 04:20:00|65227.1|65217.1|65235.4|65215.4|65236.3|65219|65222.7|65208.8|447
1608265500000|2020-12-18 04:25:00|65235.2|65215.2|65240.5|65230.5|65246.5|65231.8|65228.5|65215.1|499
1608265800000|2020-12-18 04:30:00|65240.7|65230.7|65248.7|65228.7|65249.3|65234.9|65237|65221|439
1608266100000|2020-12-18 04:35:00|65248.3|65228.3|65253.3|65233.3|65255|65239.3|65240.3|65226|422
1608266400000|2020-12-18 04:40:00|65253.2|65233.2|65249.5|65239.5|65255.6|65240.6|65247|65233|348
1608266700000|2020-12-18 04:45:00|65249.7|65239.7|65257.9|65247.9|65262.7|65247.9|65245.7|65231.5|569
1608267000000|2020-12-18 04:50:00|65258|65248|65267.5|65247.5|65272.9|65257.4|65254.3|65241.2|590
1608267300000|2020-12-18 04:55:00|65267.7|65247.7|65274.2|65264.2|65280.2|65265.9|65258.7|65243.8|560
1608267600000|2020-12-18 05:00:00|65274.1|65264.1|65270.7|65250.7|65280.7|65265|65261.5|65246.5|691
1608267900000|2020-12-18 05:05:00|65270.5|65250.5|65264.9|65254.9|65273|65258.1|65260.6|65248.5|501
1608268200000|2020-12-18 05:10:00|65264.8|65254.8|65271.1|65261.1|65281.4|65267.9|65264.3|65249.2|569
1608268500000|2020-12-18 05:15:00|65271.2|65261.2|65273.5|65253.5|65284.1|65269.6|65268.4|65252.8|505
1608268800000|2020-12-18 05:20:00|65273.4|65253.4|65279.4|65259.4|65286.6|65271.2|65267.3|65252.1|506
1608269100000|2020-12-18 05:25:00|65280.8|65260.8|65300.2|65280.2|65302.5|65282.5|65277.8|65260.8|632
1608269400000|2020-12-18 05:30:00|65300.4|65280.4|65287.6|65277.6|65308.6|65288.6|65281.4|65264.5|736
1608269700000|2020-12-18 05:35:00|65287.5|65277.5|65290.8|65280.8|65311.3|65296.2|65287.1|65270.9|736
1608270000000|2020-12-18 05:40:00|65290.6|65280.6|65297|65287|65301.9|65287.3|65288.2|65273.6|646
1608270300000|2020-12-18 05:45:00|65296.6|65286.6|65323.8|65303.8|65330.8|65310.8|65295.6|65281.7|699
1608270600000|2020-12-18 05:50:00|65323.9|65303.9|65311.5|65291.5|65324.1|65309.2|65304.8|65290.6|687
1608270900000|2020-12-18 05:55:00|65311.9|65291.9|65330|65320|65338|65323.2|65302.9|65285.6|804
1608271200000|2020-12-18 06:00:00|65330.2|65320.2|65324.5|65314.5|65330.2|65320.2|65318.3|65303.1|649
1608271500000|2020-12-18 06:05:00|65324.4|65314.4|65311|65301|65326|65314.6|65310.9|65296.1|559
1608271800000|2020-12-18 06:10:00|65310.9|65300.9|65298.9|65288.9|65318.8|65304.1|65298.3|65287.3|662
1608272100000|2020-12-18 06:15:00|65299|65289|65298.7|65288.7|65303.6|65293.6|65289.3|65275.4|615
1608272400000|2020-12-18 06:20:00|65299|65289|65305|65295|65313.3|65298.1|65294.6|65284.1|588
1608272700000|2020-12-18 06:25:00|65310.6|65290.6|65300.1|65290.1|65311.2|65297.3|65296.6|65280.6|585
1608273000000|2020-12-18 06:30:00|65300.2|65290.2|65295.1|65275.1|65311|65299.2|65291.8|65274.5|583
1608273300000|2020-12-18 06:35:00|65295.3|65275.3|65285.5|65265.5|65296|65280.9|65277.2|65261.6|694
1608273600000|2020-12-18 06:40:00|65285.6|65265.6|65270.3|65260.3|65285.7|65269.1|65264.9|65253.7|605
1608273900000|2020-12-18 06:45:00|65270.2|65260.2|65263.4|65253.4|65274.8|65262.8|65263.2|65249.8|562
1608274200000|2020-12-18 06:50:00|65263.5|65253.5|65266|65256|65280|65265.1|65262.6|65247.8|537
1608274500000|2020-12-18 06:55:00|65266.6|65256.6|65265|65255|65269.3|65258|65252.2|65238.5|801
1608274800000|2020-12-18 07:00:00|65264.6|65254.6|65274.5|65264.5|65278.6|65265|65262.3|65248|648
1608275100000|2020-12-18 07:05:00|65274.3|65264.3|65275.1|65265.1|65280.6|65266.8|65265|65250.1|645
1608275400000|2020-12-18 07:10:00|65275|65265|65273.3|65263.3|65279.1|65267.4|65263.8|65253.2|528
1608275700000|2020-12-18 07:15:00|65273.2|65263.2|65270.9|65260.9|65283|65269.3|65267.1|65251.6|662
1608276000000|2020-12-18 07:20:00|65271|65261|65272.4|65262.4|65278.6|65265|65268.4|65256.6|574
1608276300000|2020-12-18 07:25:00|65272.5|65262.5|65284.6|65274.6|65288.5|65275.7|65265.4|65255.4|620
1608276600000|2020-12-18 07:30:00|65284.8|65274.8|65282.5|65272.5|65288.5|65278.5|65278.3|65264.7|475
1608276900000|2020-12-18 07:35:00|65282.7|65272.7|65259.5|65249.5|65283.8|65272.7|65259.3|65249.3|528
1608277200000|2020-12-18 07:40:00|65261.2|65251.2|65258.6|65248.6|65264.9|65254.1|65256.1|65242.8|569
1608277500000|2020-12-18 07:45:00|65259|65249|65269|65259|65276.3|65261.9|65256.7|65246.7|571
1608277800000|2020-12-18 07:50:00|65269.1|65259.1|65278|65268|65282.8|65272.8|65260.8|65250.8|602
1608278100000|2020-12-18 07:55:00|65277.8|65267.8|65265.8|65255.8|65278|65268|65265.3|65252.9|606
1608278400000|2020-12-18 08:00:00|65265.7|65255.7|65257.9|65247.9|65277.9|65267.9|65249.8|65236|707
1608278700000|2020-12-18 08:05:00|65257.8|65247.8|65256.1|65246.1|65271.3|65257.6|65251.4|65238.2|692
1608279000000|2020-12-18 08:10:00|65255.6|65245.6|65233.1|65223.1|65257.5|65245.9|65232.8|65218|772
1608279300000|2020-12-18 08:15:00|65238.6|65218.6|65236.6|65226.6|65249|65234.4|65227|65214|732
1608279600000|2020-12-18 08:20:00|65236.7|65226.7|65219.9|65209.9|65243.4|65228.6|65219.1|65207.8|607
1608279900000|2020-12-18 08:25:00|65219.3|65209.3|65209.9|65199.9|65234.4|65218.6|65203.9|65191|788
1608280200000|2020-12-18 08:30:00|65210.5|65200.5|65171.7|65161.7|65217.5|65204.6|65171.6|65156.8|759
1608280500000|2020-12-18 08:35:00|65172.1|65162.1|65186.7|65176.7|65196.8|65184.3|65171.8|65159|629
1608280800000|2020-12-18 08:40:00|65187|65177|65208.9|65198.9|65212.2|65199.2|65187|65177|648
1608281100000|2020-12-18 08:45:00|65208.8|65198.8|65201.5|65191.5|65216.2|65199.7|65197.9|65183.8|544
1608281400000|2020-12-18 08:50:00|65206.6|65186.6|65217.5|65207.5|65219.1|65207.6|65201.9|65186.5|610
1608281700000|2020-12-18 08:55:00|65217.7|65207.7|65225.2|65205.2|65231.3|65218.8|65215.8|65199.8|660
1608282000000|2020-12-18 09:00:00|65225.6|65205.6|65204.2|65194.2|65225.6|65210.4|65201.5|65182.7|731
1608282300000|2020-12-18 09:05:00|65204.3|65194.3|65217.3|65207.3|65232|65216.9|65202.6|65190.1|671
1608282600000|2020-12-18 09:10:00|65217.4|65207.4|65213.3|65203.3|65234.9|65218.3|65211.6|65196.6|651
1608282900000|2020-12-18 09:15:00|65213|65203|65228.6|65218.6|65236.7|65221.9|65208.1|65193.8|681
1608283200000|2020-12-18 09:20:00|65228.1|65218.1|65227.3|65217.3|65235.4|65220.5|65221.2|65205.9|697
1608283500000|2020-12-18 09:25:00|65227.4|65217.4|65219|65209|65232.5|65219.8|65216.6|65201.5|525
1608283800000|2020-12-18 09:30:00|65218.9|65208.9|65224.5|65214.5|65230.3|65218|65216.2|65201.5|551
1608284100000|2020-12-18 09:35:00|65224.3|65214.3|65230.4|65210.4|65234.9|65220|65217.6|65203.6|581
1608284400000|2020-12-18 09:40:00|65230.8|65210.8|65220.5|65210.5|65234.9|65220.2|65220.2|65206|584
1608284700000|2020-12-18 09:45:00|65220.2|65210.2|65225.4|65215.4|65235.3|65221.6|65218|65204.7|680
1608285000000|2020-12-18 09:50:00|65225.3|65215.3|65223.3|65213.3|65234.7|65221.5|65223|65207.8|578
1608285300000|2020-12-18 09:55:00|65223.5|65213.5|65201.5|65181.5|65229.5|65215|65200.2|65180.2|453
1608285600000|2020-12-18 10:00:00|65201.4|65181.4|65201|65181|65202.3|65187|65180.6|65164.2|633
1608285900000|2020-12-18 10:05:00|65200.8|65180.8|65198.5|65178.5|65206.5|65190.3|65196|65178.1|535
1608286200000|2020-12-18 10:10:00|65199.1|65179.1|65199|65179|65203.7|65185.7|65192.8|65175.6|422
1608286500000|2020-12-18 10:15:00|65199.2|65179.2|65188.9|65178.9|65200.1|65181.9|65185.3|65170|514
1608286800000|2020-12-18 10:20:00|65193.8|65173.8|65191.5|65181.5|65202.2|65187|65183.7|65168.7|601
1608287100000|2020-12-18 10:25:00|65191.2|65181.2|65181.2|65161.2|65204.9|65187.2|65175.9|65160.8|598
1608287400000|2020-12-18 10:30:00|65181.3|65161.3|65185.1|65165.1|65185.7|65170.9|65172.2|65157.4|492
1608287700000|2020-12-18 10:35:00|65185|65165|65199.2|65179.2|65199.4|65184.3|65179.6|65164.8|488
1608288000000|2020-12-18 10:40:00|65199.3|65179.3|65200.8|65190.8|65204.6|65191.2|65190.8|65175.9|413
1608288300000|2020-12-18 10:45:00|65200.7|65190.7|65199.8|65179.8|65205.3|65193.3|65189.5|65175.2|432
1608288600000|2020-12-18 10:50:00|65199.9|65179.9|65195.9|65185.9|65208|65192.9|65194.2|65179.1|459
1608288900000|2020-12-18 10:55:00|65193.9|65183.9|65193.9|65183.9|65199.8|65185|65191.9|65177.1|421
1608289200000|2020-12-18 11:00:00|65194|65184|65188.4|65168.4|65209.9|65194.7|65181.9|65167.1|471
1608289500000|2020-12-18 11:05:00|65188|65168|65197.8|65187.8|65203|65188.6|65179.4|65165.9|533
1608289800000|2020-12-18 11:10:00|65197.7|65187.7|65195.3|65175.3|65203.1|65188|65186|65170.9|426
1608290100000|2020-12-18 11:15:00|65195.6|65175.6|65192.1|65172.1|65196.8|65181.9|65182.7|65167.5|500
1608290400000|2020-12-18 11:20:00|65192|65172|65178.4|65158.4|65193.2|65178.3|65172.3|65156.9|450
1608290700000|2020-12-18 11:25:00|65178.3|65158.3|65151.3|65131.3|65182.6|65166.9|65149.8|65130.3|596
1608291000000|2020-12-18 11:30:00|65151.4|65131.4|65154.9|65144.9|65165.2|65150.2|65143.9|65130.7|483
1608291300000|2020-12-18 11:35:00|65154.8|65144.8|65164.6|65144.6|65170|65155.3|65154.8|65140.2|378
1608291600000|2020-12-18 11:40:00|65164.7|65144.7|65153.1|65133.1|65177.8|65157.8|65152.7|65132.7|584
1608291900000|2020-12-18 11:45:00|65153.2|65133.2|65160.5|65140.5|65161|65146.3|65150.5|65130.5|464
1608292200000|2020-12-18 11:50:00|65160.6|65140.6|65165.6|65145.6|65167.5|65151.9|65153.3|65134|508
1608292500000|2020-12-18 11:55:00|65165.7|65145.7|65171.8|65151.8|65177.8|65161.3|65160.7|65143.8|519
1608292800000|2020-12-18 12:00:00|65171.6|65151.6|65173.7|65163.7|65188.6|65174.2|65167.7|65151.6|615
1608293100000|2020-12-18 12:05:00|65173.9|65163.9|65178.8|65158.8|65180.5|65165.1|65168.5|65152.4|565
1608293400000|2020-12-18 12:10:00|65179|65159|65186.9|65166.9|65189.6|65175.2|65173.5|65157.4|688
1608293700000|2020-12-18 12:15:00|65187.3|65167.3|65168.6|65158.6|65188.6|65173.6|65168|65152.9|592
1608294000000|2020-12-18 12:20:00|65173.9|65153.9|65175.7|65155.7|65176.3|65161|65163.9|65147.4|534
1608294300000|2020-12-18 12:25:00|65176|65156|65169.5|65149.5|65176|65161|65164.9|65149.3|566
1608294600000|2020-12-18 12:30:00|65169|65149|65172.4|65152.4|65173.4|65158.1|65159.5|65144.4|648
1608294900000|2020-12-18 12:35:00|65172.5|65152.5|65171.3|65151.3|65172.6|65158.3|65161.7|65144.9|511
1608295200000|2020-12-18 12:40:00|65171.2|65151.2|65168.5|65148.5|65180.9|65165.3|65163.2|65148.4|554
1608295500000|2020-12-18 12:45:00|65168.7|65148.7|65164.2|65144.2|65169.5|65154.7|65155.6|65142|565
1608295800000|2020-12-18 12:50:00|65164.1|65144.1|65165.3|65155.3|65175.2|65163.2|65158.9|65144|685
1608296100000|2020-12-18 12:55:00|65165.4|65155.4|65184.7|65164.7|65185.8|65170.9|65164.1|65152.9|658
1608296400000|2020-12-18 13:00:00|65179.6|65169.6|65195.6|65185.6|65202.6|65191.1|65178.7|65165.6|804
1608296700000|2020-12-18 13:05:00|65195.5|65185.5|65204|65194|65211.8|65197|65195.5|65179.9|685
1608297000000|2020-12-18 13:10:00|65204.2|65194.2|65206.9|65186.9|65212.2|65199.3|65200.6|65185.7|650
1608297300000|2020-12-18 13:15:00|65207|65187|65213.5|65193.5|65217.6|65203.4|65197.6|65181.5|687
1608297600000|2020-12-18 13:20:00|65213.6|65193.6|65225.1|65205.1|65227.3|65212.3|65208.8|65192.3|645
1608297900000|2020-12-18 13:25:00|65225|65205|65226.3|65206.3|65227.6|65212.3|65211.2|65196|681
1608298200000|2020-12-18 13:30:00|65226.5|65206.5|65214|65204|65226.5|65209.5|65211.3|65196.5|716
1608298500000|2020-12-18 13:35:00|65213.9|65203.9|65200.2|65190.2|65220.7|65206.1|65200.2|65185.6|636
1608298800000|2020-12-18 13:40:00|65200.3|65190.3|65196.2|65176.2|65209.4|65194.4|65189.8|65175.5|723
1608299100000|2020-12-18 13:45:00|65196.3|65176.3|65211.6|65191.6|65213.4|65197.9|65191.9|65176.3|731
1608299400000|2020-12-18 13:50:00|65211.3|65191.3|65220.2|65200.2|65222.9|65207.4|65202.3|65183.5|766
1608299700000|2020-12-18 13:55:00|65220.3|65200.3|65231.6|65211.6|65242.5|65223.4|65218.5|65198.7|808
1608300000000|2020-12-18 14:00:00|65231.3|65211.3|65204.3|65194.3|65241|65226|65202.7|65187.6|814
1608300300000|2020-12-18 14:05:00|65208.8|65188.8|65201.4|65181.4|65211.7|65197.5|65194.6|65178.6|662
1608300600000|2020-12-18 14:10:00|65201.1|65181.1|65191|65171|65206|65189.2|65185.8|65168.7|758
1608300900000|2020-12-18 14:15:00|65191.1|65171.1|65182.9|65172.9|65192.3|65177.5|65175.8|65160.2|733
1608301200000|2020-12-18 14:20:00|65183.2|65173.2|65197|65187|65206|65190.4|65183|65168|824
1608301500000|2020-12-18 14:25:00|65197.2|65187.2|65202.6|65182.6|65208.2|65193.2|65196|65178.5|627
1608301800000|2020-12-18 14:30:00|65202.8|65182.8|65188.2|65168.2|65208.2|65191.1|65184.7|65166.5|883
1608302100000|2020-12-18 14:35:00|65188.4|65168.4|65190.1|65170.1|65195.9|65179.5|65179.8|65165.1|760
1608302400000|2020-12-18 14:40:00|65189.3|65169.3|65177.1|65157.1|65189.7|65174.2|65167|65151.9|805
1608302700000|2020-12-18 14:45:00|65177.3|65157.3|65191.1|65171.1|65191.1|65176|65169.2|65154.1|816
1608303000000|2020-12-18 14:50:00|65190.2|65170.2|65189.5|65179.5|65204.2|65189|65181.7|65166.7|877
1608303300000|2020-12-18 14:55:00|65194.5|65174.5|65185.5|65165.5|65198.5|65183.6|65172.9|65157.1|817
1608303600000|2020-12-18 15:00:00|65185.4|65165.4|65188.4|65168.4|65193.7|65178.7|65177|65161.3|703
1608303900000|2020-12-18 15:05:00|65188.2|65168.2|65169|65159|65188.9|65172.8|65168.2|65152.9|738
1608304200000|2020-12-18 15:10:00|65169.1|65159.1|65182.2|65162.2|65185.4|65170.5|65168.6|65154.4|719
1608304500000|2020-12-18 15:15:00|65182.1|65162.1|65177.1|65167.1|65187.2|65172.7|65172.5|65157.5|732
1608304800000|2020-12-18 15:20:00|65176.9|65166.9|65177.2|65167.2|65192|65172|65174|65157.6|698
1608305100000|2020-12-18 15:25:00|65177|65167|65182.4|65162.4|65188.2|65170.2|65166.9|65150.2|762
1608305400000|2020-12-18 15:30:00|65182.1|65162.1|65183.3|65163.3|65184.6|65170.1|65172|65156.2|708
1608305700000|2020-12-18 15:35:00|65183.5|65163.5|65195|65175|65195.2|65180.4|65170.8|65153.9|714
1608306000000|2020-12-18 15:40:00|65195.2|65175.2|65211.5|65191.5|65220.8|65200.8|65188.7|65173.4|722
1608306300000|2020-12-18 15:45:00|65211.6|65191.6|65218.4|65198.4|65219.1|65204.1|65205.9|65188.8|670
1608306600000|2020-12-18 15:50:00|65218.3|65198.3|65219.9|65199.9|65222.9|65206.6|65213|65196.7|695
1608306900000|2020-12-18 15:55:00|65220|65200|65181.9|65171.9|65221.5|65202.6|65181.4|65165.9|845
1608307200000|2020-12-18 16:00:00|65181.5|65171.5|65192.5|65172.5|65195.9|65181.2|65177.2|65164|804
1608307500000|2020-12-18 16:05:00|65192.6|65172.6|65203.5|65183.5|65204.1|65187.6|65189.2|65169.2|688
1608307800000|2020-12-18 16:10:00|65203.2|65183.2|65224|65204|65229.2|65213.1|65195.5|65180.4|623
1608308100000|2020-12-18 16:15:00|65223.8|65203.8|65232.1|65212.1|65235.5|65219.3|65217.3|65202.8|704
1608308400000|2020-12-18 16:20:00|65232|65212|65218.3|65198.3|65234.2|65219.1|65212.5|65196.3|660
1608308700000|2020-12-18 16:25:00|65217.8|65197.8|65210.4|65190.4|65217.8|65202.9|65205.7|65189.5|681
1608309000000|2020-12-18 16:30:00|65210.6|65190.6|65200.5|65180.5|65212.9|65196.1|65190.8|65174.4|743
1608309300000|2020-12-18 16:35:00|65200.4|65180.4|65195.8|65175.8|65207.5|65190.4|65189.9|65175.1|659
1608309600000|2020-12-18 16:40:00|65195.7|65175.7|65187.4|65167.4|65202.4|65187|65180.6|65165.8|620
1608309900000|2020-12-18 16:45:00|65187.3|65167.3|65185.3|65165.3|65187.6|65172.1|65172.5|65155.8|690
1608310200000|2020-12-18 16:50:00|65185.4|65165.4|65185|65165|65190.3|65173.7|65177.2|65162.2|543
1608310500000|2020-12-18 16:55:00|65184.9|65164.9|65184.4|65164.4|65187.9|65172.5|65176.4|65161|585
1608310800000|2020-12-18 17:00:00|65184.3|65164.3|65171|65151|65185|65169.4|65167.7|65150.7|636
1608311100000|2020-12-18 17:05:00|65170.7|65150.7|65171.4|65151.4|65177.6|65162.1|65165.8|65150.6|543
1608311400000|2020-12-18 17:10:00|65171.3|65151.3|65172.4|65162.4|65181.4|65166.1|65165.5|65150.3|643
1608311700000|2020-12-18 17:15:00|65177.3|65157.3|65177.3|65157.3|65179.7|65163.8|65170.2|65155.3|388
1608312000000|2020-12-18 17:20:00|65172.3|65162.3|65177.8|65167.8|65183.4|65168.2|65171.5|65156.9|399
1608312300000|2020-12-18 17:25:00|65183.1|65163.1|65175.3|65155.3|65185.1|65170.2|65169.9|65155.1|500
1608312600000|2020-12-18 17:30:00|65175.4|65155.4|65170.7|65150.7|65175.6|65157.7|65162.9|65147.9|363
1608312900000|2020-12-18 17:35:00|65170.3|65150.3|65170.3|65150.3|65173.7|65155|65163.1|65148|440
1608313200000|2020-12-18 17:40:00|65169.9|65149.9|65170.1|65150.1|65172.9|65155.8|65163.8|65148.3|388
1608313500000|2020-12-18 17:45:00|65170.2|65150.2|65175.7|65155.7|65176.5|65159.8|65165.6|65150.2|475
1608313800000|2020-12-18 17:50:00|65175.8|65155.8|65182.2|65162.2|65184.4|65165.5|65174.7|65154.7|444
1608314100000|2020-12-18 17:55:00|65182|65162|65194.3|65174.3|65196|65176.6|65181.9|65161.9|579
1608314400000|2020-12-18 18:00:00|65193.7|65173.7|65190|65170|65195.5|65179.4|65187.1|65169|458
1608314700000|2020-12-18 18:05:00|65189.8|65169.8|65189.1|65169.1|65194.2|65176.5|65184.5|65167.5|438
1608315000000|2020-12-18 18:10:00|65189.3|65169.3|65191.5|65171.5|65192.5|65177.1|65186.9|65167.3|409
1608315300000|2020-12-18 18:15:00|65191.6|65171.6|65191.4|65181.4|65197.1|65181.4|65185.8|65170.6|358
1608315600000|2020-12-18 18:20:00|65191.5|65181.5|65200.2|65180.2|65203.7|65183.7|65191.4|65175|407
1608315900000|2020-12-18 18:25:00|65199.4|65179.4|65201.4|65181.4|65201.7|65181.7|65196.8|65176.8|444
1608316200000|2020-12-18 18:30:00|65201.7|65181.7|65208.1|65188.1|65209.7|65193.6|65201.7|65181.7|392
1608316500000|2020-12-18 18:35:00|65208.2|65188.2|65204.6|65194.6|65210.2|65194.7|65204.3|65185.8|373
1608316800000|2020-12-18 18:40:00|65203.6|65193.6|65205.7|65185.7|65209.8|65194.7|65202.9|65184.5|389
1608317100000|2020-12-18 18:45:00|65205.6|65185.6|65217.2|65197.2|65217.5|65200.3|65205.6|65185.6|431
1608317400000|2020-12-18 18:50:00|65217.4|65197.4|65217.4|65197.4|65219.9|65204.5|65211.7|65196.4|395
1608317700000|2020-12-18 18:55:00|65217.6|65197.6|65216.4|65196.4|65225.1|65205.1|65212.8|65194.6|425
1608318000000|2020-12-18 19:00:00|65216.1|65196.1|65231.1|65211.1|65231.9|65211.9|65215.3|65195.3|503
1608318300000|2020-12-18 19:05:00|65231|65211|65230.9|65210.9|65232.3|65216.9|65225.2|65208.9|410
1608318600000|2020-12-18 19:10:00|65230.5|65210.5|65235.8|65215.8|65236.6|65221.3|65226.8|65210.5|375
1608318900000|2020-12-18 19:15:00|65235.4|65215.4|65236.7|65216.7|65239|65223.7|65229.9|65214.6|433
1608319200000|2020-12-18 19:20:00|65236.4|65216.4|65232.3|65212.3|65236.7|65221|65225.9|65211.5|389
1608319500000|2020-12-18 19:25:00|65231.2|65211.2|65227.8|65207.8|65233.9|65218.7|65222.9|65206.8|346
1608319800000|2020-12-18 19:30:00|65227.6|65207.6|65228.1|65208.1|65228.6|65213.4|65220.2|65205.1|405
1608320100000|2020-12-18 19:35:00|65227.8|65207.8|65228.4|65208.4|65228.7|65213.7|65220.6|65206|351
1608320400000|2020-12-18 19:40:00|65228.5|65208.5|65235.2|65215.2|65235.9|65220.1|65223.1|65208.3|342
1608320700000|2020-12-18 19:45:00|65229.4|65219.4|65234.2|65214.2|65235|65220|65228.5|65213.2|366
1608321000000|2020-12-18 19:50:00|65234.1|65214.1|65235.6|65215.6|65235.9|65221.3|65228.5|65213.6|362
1608321300000|2020-12-18 19:55:00|65235.5|65215.5|65233.9|65213.9|65238.7|65223.2|65230|65213.3|453
1608321600000|2020-12-18 20:00:00|65234.2|65214.2|65233.4|65223.4|65238.8|65223.6|65232.6|65213.5|443
1608321900000|2020-12-18 20:05:00|65233.7|65223.7|65238.4|65218.4|65238.5|65223.8|65231.1|65215.9|372
1608322200000|2020-12-18 20:10:00|65238.3|65218.3|65237.1|65217.1|65240.6|65220.6|65235.6|65215.6|288
1608322500000|2020-12-18 20:15:00|65237|65217|65237.4|65217.4|65238|65218|65236.9|65216.9|274
1608322800000|2020-12-18 20:20:00|65237.5|65217.5|65237.4|65217.4|65239.7|65222.5|65232.5|65215.9|311
1608323100000|2020-12-18 20:25:00|65237.5|65217.5|65236.2|65216.2|65237.9|65217.9|65235.2|65215.2|340
1608323400000|2020-12-18 20:30:00|65236|65216|65234.1|65214.1|65236.8|65216.8|65233.5|65213.5|360
1608323700000|2020-12-18 20:35:00|65234|65214|65239|65219|65240|65224.2|65233.4|65213.6|324
1608324000000|2020-12-18 20:40:00|65239.1|65219.1|65246.9|65226.9|65248.1|65228.1|65238.5|65218.5|440
1608324300000|2020-12-18 20:45:00|65247|65227|65256.6|65236.6|65257.1|65237.1|65241|65225.2|335
1608324600000|2020-12-18 20:50:00|65256.7|65236.7|65249.4|65229.4|65263.8|65243.8|65246.1|65226.1|475
1608324900000|2020-12-18 20:55:00|65249.3|65229.3|65242.6|65222.6|65250.1|65230.1|65240.2|65220.2|490
1608325200000|2020-12-18 21:00:00|65242.8|65222.8|65228.3|65208.3|65243.9|65223.9|65227|65207|353
1608325500000|2020-12-18 21:05:00|65228.1|65208.1|65226.7|65206.7|65230.8|65213.8|65223.8|65204.3|269
1608325800000|2020-12-18 21:10:00|65226.8|65206.8|65228.9|65208.9|65230.5|65210.5|65225.1|65205.1|207
1608326100000|2020-12-18 21:15:00|65228.8|65208.8|65229|65209|65230.2|65210.2|65228|65208|99
1608326400000|2020-12-18 21:20:00|65229.3|65209.3|65229.6|65209.6|65231.8|65211.8|65228|65208|130
1608326700000|2020-12-18 21:25:00|65229.9|65209.9|65229.6|65209.6|65231.8|65211.8|65228.8|65208.8|119
1608327000000|2020-12-18 21:30:00|65230.2|65210.2|65236|65216|65236.9|65216.9|65229.6|65209.6|248
1608327300000|2020-12-18 21:35:00|65236.6|65216.6|65239.8|65219.8|65241.5|65221.5|65236.1|65216.1|176
1608327600000|2020-12-18 21:40:00|65240.1|65220.1|65248.4|65228.4|65253.1|65233.1|65238.5|65218.5|257
1608327900000|2020-12-18 21:45:00|65248.3|65228.3|65236.4|65216.4|65254.5|65234.5|65231.6|65211.6|347
1608328200000|2020-12-18 21:50:00|65236.5|65216.5|65228.9|65208.9|65239.1|65219.1|65215.4|65195.4|231
1608328500000|2020-12-18 21:55:00|65227.5|65207.5|65227.4|65125.9|65247.7|65208.2|65183.1|65068.1|291
1608498000000|2020-12-20 21:00:00|65272|65141.2|65271.9|65139.4|65272|65158.8|65174.1|65139.4|27
1608498300000|2020-12-20 21:05:00|65174.1|65152.1|65271.9|65139.4|65271.9|65170|65174.1|65139.4|17
1608498600000|2020-12-20 21:10:00|65179.7|65157.7|65174.1|65152.1|65271.9|65166.8|65174.1|65139.4|24
1608498900000|2020-12-20 21:15:00|65176.9|65154.9|65174.1|65152.1|65271.9|65170|65174.1|65139.4|17
1608499200000|2020-12-20 21:20:00|65176.9|65154.9|65199.2|65177.2|65297.8|65191.3|65174.1|65096.2|61
1608499500000|2020-12-20 21:25:00|65190.1|65168.1|65269.5|65164.3|65293.1|65211.5|65186.1|65164.1|32
1608499800000|2020-12-20 21:30:00|65275|65166.2|65198.3|65176.3|65275|65190|65185.4|65163.4|14
1608500100000|2020-12-20 21:35:00|65233.5|65211.5|65191.6|65169.6|65275.5|65211.5|65179.4|65087.6|46
1608500400000|2020-12-20 21:40:00|65228.1|65206.1|65190.5|65168.5|65275.1|65206.1|65186.1|65146.8|30
1608500700000|2020-12-20 21:45:00|65188.3|65166.3|65269.1|65174.1|65269.1|65212|65186.1|65164.1|23
1608501000000|2020-12-20 21:50:00|65191.9|65169.9|65269.4|65171.7|65269.4|65212.9|65189.6|65148.9|42
1608501300000|2020-12-20 21:55:00|65261.7|65156.5|65233.1|65211.1|65333|65212.9|65231.4|65148.9|34
1608501600000|2020-12-20 22:00:00|65295.9|65162.9|65269.3|65171.5|65298.7|65211.3|65211.7|65078.7|64
1608501900000|2020-12-20 22:05:00|65267.5|65175.6|65265|65156.4|65276.7|65211.4|65231.4|65131.1|80
1608502200000|2020-12-20 22:10:00|65265.5|65164.5|65259.3|65183.5|65288.5|65212|65229.2|65103.7|89
1608502500000|2020-12-20 22:15:00|65244.9|65188.5|65253.7|65188.7|65264.5|65188.7|65244.9|65164|145
1608502800000|2020-12-20 22:20:00|65261.1|65180.6|65249.5|65186.3|65264.1|65188.8|65243.7|65165.1|148
1608503100000|2020-12-20 22:25:00|65248.8|65181.8|65252.1|65185.2|65257.1|65190.2|65246.9|65179|135
1608503400000|2020-12-20 22:30:00|65240.1|65188.2|65250.9|65197.8|65257.6|65200.8|65230.7|65176.3|253
1608503700000|2020-12-20 22:35:00|65251.3|65197|65247.3|65199.9|65256.9|65215.6|65232.6|65178.4|154
1608504000000|2020-12-20 22:40:00|65255|65190|65233.5|65194.2|65260.8|65200.1|65229.3|65178.1|202
1608504300000|2020-12-20 22:45:00|65236|65192.4|65234.1|65187.4|65245.7|65206.4|65226.4|65187.4|109
1608504600000|2020-12-20 22:50:00|65233.5|65186.3|65242.2|65191.8|65254.8|65211.1|65226.4|65181.9|182
1608504900000|2020-12-20 22:55:00|65239.7|65195.9|65231.9|65195.5|65249.1|65211.1|65230.3|65185.6|144
1608505200000|2020-12-20 23:00:00|65232.4|65193.9|65255.2|65215.7|65258.8|65216|65227.6|65184.2|475
1608505500000|2020-12-20 23:05:00|65254.9|65216.4|65255.5|65235.5|65262.1|65238.7|65248.2|65198.9|366
1608505800000|2020-12-20 23:10:00|65255.3|65235.3|65255.4|65235.4|65260.9|65240.9|65253|65227.5|294
1608506100000|2020-12-20 23:15:00|65255.2|65235.2|65251.9|65231.9|65257.9|65237.7|65251|65216.1|284
1608506400000|2020-12-20 23:20:00|65253.3|65233.3|65252.6|65232.6|65261.3|65236.6|65249.8|65214.8|330
1608506700000|2020-12-20 23:25:00|65252.7|65232.7|65250.9|65230.9|65259.4|65235.3|65250|65214.6|395
1608507000000|2020-12-20 23:30:00|65250.3|65230.3|65250.8|65230.8|65259.2|65234.8|65245.6|65217.4|464
1608507300000|2020-12-20 23:35:00|65250.6|65230.6|65251.7|65231.7|65260.5|65234.7|65248.1|65222.7|287
1608507600000|2020-12-20 23:40:00|65251.9|65231.9|65253.1|65233.1|65261.6|65237.2|65250.1|65225.6|335
1608507900000|2020-12-20 23:45:00|65253|65233|65256.5|65236.5|65259.3|65239.3|65251.5|65228.2|354
1608508200000|2020-12-20 23:50:00|65255.5|65235.5|65254.7|65234.7|65257.9|65237.9|65251.3|65231.3|210
1608508500000|2020-12-20 23:55:00|65255.4|65235.4|65262.3|65242.3|65263.4|65243.4|65252.2|65232.2|208
1608508800000|2020-12-21 00:00:00|65261.2|65241.2|65257.1|65237.1|65265.7|65245.7|65254.4|65234.4|529
1608509100000|2020-12-21 00:05:00|65256.2|65236.2|65261.9|65241.9|65263.4|65243.4|65252.7|65232.7|690
1608509400000|2020-12-21 00:10:00|65261.3|65241.3|65261.8|65241.8|65263|65243|65253.5|65233.5|565
1608509700000|2020-12-21 00:15:00|65261.6|65241.6|65263.9|65243.9|65268.6|65248.6|65260.1|65240.1|501
1608510000000|2020-12-21 00:20:00|65264|65244|65274.5|65254.5|65300.1|65272.5|65263.5|65243.5|513
1608510300000|2020-12-21 00:25:00|65275|65255|65281.9|65261.9|65292|65272|65274.3|65254.3|626
1608510600000|2020-12-21 00:30:00|65282|65262|65279|65259|65289.3|65269.3|65276.9|65256.9|755
1608510900000|2020-12-21 00:35:00|65278.9|65258.9|65265.2|65245.2|65279|65259|65256.8|65236.8|563
1608511200000|2020-12-21 00:40:00|65265.4|65245.4|65263.7|65243.7|65268.6|65248.6|65252.3|65232.3|436
1608511500000|2020-12-21 00:45:00|65263.6|65243.6|65269.9|65249.9|65270.7|65250.7|65263.3|65243.3|412
1608511800000|2020-12-21 00:50:00|65269.8|65249.8|65281.5|65261.5|65284|65264|65267.5|65247.5|527
1608512100000|2020-12-21 00:55:00|65281.3|65261.3|65282|65262|65286.7|65266.7|65274.5|65254.5|585
1608512400000|2020-12-21 01:00:00|65282.1|65262.1|65255.1|65235.1|65282.1|65262.1|65252.9|65232.9|879
1608512700000|2020-12-21 01:05:00|65254.5|65234.5|65274.1|65254.1|65282|65262|65244.4|65224.4|898
1608513000000|2020-12-21 01:10:00|65273.8|65253.8|65275.7|65255.7|65282.9|65262.9|65259.6|65239.6|837
1608513300000|2020-12-21 01:15:00|65276.7|65256.7|65275.5|65255.5|65289.6|65269.6|65273.4|65253.4|760
1608513600000|2020-12-21 01:20:00|65275.7|65255.7|65266.3|65246.3|65277.6|65257.6|65259.8|65239.8|773
1608513900000|2020-12-21 01:25:00|65266.2|65246.2|65269.6|65249.6|65270.4|65250.4|65259.4|65239.4|784
1608514200000|2020-12-21 01:30:00|65271|65251|65310.3|65290.3|65310.4|65290.4|65266.9|65246.9|835
1608514500000|2020-12-21 01:35:00|65310.7|65290.7|65324|65304|65334.3|65315.8|65307.1|65287.1|869
1608514800000|2020-12-21 01:40:00|65324.9|65304.9|65346.1|65326.1|65350.2|65330.2|65323.2|65303.2|878
1608515100000|2020-12-21 01:45:00|65346.5|65326.5|65357.8|65337.8|65374.1|65354.5|65339.5|65319.5|929
1608515400000|2020-12-21 01:50:00|65358|65338|65334.4|65314.4|65363.9|65343.9|65328.7|65308.7|858
1608515700000|2020-12-21 01:55:00|65335|65315|65353.6|65333.6|65355.8|65338.6|65331.7|65311.8|841
1608516000000|2020-12-21 02:00:00|65353.4|65333.4|65336.1|65326.1|65354|65339.2|65330.1|65315.2|780
1608516300000|2020-12-21 02:05:00|65336.2|65326.2|65345.6|65325.6|65352.6|65337.7|65331|65317.3|678
1608516600000|2020-12-21 02:10:00|65345.9|65325.9|65336.6|65326.6|65357.4|65342.6|65335.4|65321.9|712
1608516900000|2020-12-21 02:15:00|65336.7|65326.7|65357.8|65337.8|65362.9|65348.4|65335.9|65321.6|702
1608517200000|2020-12-21 02:20:00|65358|65338|65374.7|65354.7|65374.7|65360.1|65351.3|65335.8|647
1608517500000|2020-12-21 02:25:00|65370.1|65360.1|65388.5|65368.5|65389.1|65371.4|65367|65352.9|680
1608517800000|2020-12-21 02:30:00|65388|65368|65377.1|65357.1|65388|65371.7|65368.6|65351.7|856
1608518100000|2020-12-21 02:35:00|65377.2|65357.2|65389.9|65369.9|65391.1|65373.5|65369.5|65354.5|823
1608518400000|2020-12-21 02:40:00|65389.3|65369.3|65375.1|65355.1|65398.5|65380.4|65368.7|65348.7|848
1608518700000|2020-12-21 02:45:00|65374.6|65354.6|65359.4|65349.4|65375.1|65359.7|65357.1|65341.8|769
1608519000000|2020-12-21 02:50:00|65359.5|65349.5|65378.2|65358.2|65378.2|65359.3|65354.7|65338.8|754
1608519300000|2020-12-21 02:55:00|65378.1|65358.1|65374.2|65354.2|65384|65368.3|65366.6|65350.2|825
1608519600000|2020-12-21 03:00:00|65374.1|65354.1|65375.4|65365.4|65381.5|65366.6|65357.3|65337.7|838
1608519900000|2020-12-21 03:05:00|65375.6|65365.6|65363.7|65353.7|65383.3|65367.9|65362.4|65345.8|665
1608520200000|2020-12-21 03:10:00|65363.3|65353.3|65374.9|65354.9|65377.8|65362.4|65358.6|65343.4|566
1608520500000|2020-12-21 03:15:00|65374.8|65354.8|65364.7|65344.7|65376.8|65361.5|65351.2|65331.2|674
1608520800000|2020-12-21 03:20:00|65364.8|65344.8|65352.3|65342.3|65365|65349.6|65349.5|65335.5|508
1608521100000|2020-12-21 03:25:00|65353.2|65343.2|65359.9|65339.9|65360.6|65344.5|65346.2|65331.5|673
1608521400000|2020-12-21 03:30:00|65360|65340|65356.5|65346.5|65365.2|65350.2|65346.8|65331.9|670
1608521700000|2020-12-21 03:35:00|65356.6|65346.6|65349.4|65339.4|65364.4|65349.4|65349.4|65338.6|497
1608522000000|2020-12-21 03:40:00|65349.8|65339.8|65374|65354|65375|65359.2|65345.8|65330.8|545
1608522300000|2020-12-21 03:45:00|65373.8|65353.8|65369.6|65359.6|65375.9|65360.6|65368.5|65353.1|286
1608522600000|2020-12-21 03:50:00|65369.5|65359.5|65379.3|65359.3|65382.1|65367.9|65369.5|65354.5|476
1608522900000|2020-12-21 03:55:00|65379.2|65359.2|65390.6|65370.6|65394|65378.6|65373|65358|536
1608523200000|2020-12-21 04:00:00|65390.7|65370.7|65388.2|65368.2|65390.7|65375.8|65377|65359.4|472
1608523500000|2020-12-21 04:05:00|65388.1|65368.1|65380.1|65370.1|65390.9|65374.4|65379.3|65364.2|426
1608523800000|2020-12-21 04:10:00|65380.2|65370.2|65372.4|65352.4|65387.1|65371.9|65372.2|65352.2|410
1608524100000|2020-12-21 04:15:00|65372.1|65352.1|65371.2|65351.2|65373|65357.9|65364.3|65346.3|420
1608524400000|2020-12-21 04:20:00|65370.8|65350.8|65388.2|65368.2|65388.6|65369|65366.2|65349.9|361
1608524700000|2020-12-21 04:25:00|65388.3|65368.3|65385.5|65375.5|65392.3|65377.6|65382.1|65363.2|588
1608525000000|2020-12-21 04:30:00|65385.7|65375.7|65371.7|65361.7|65392.3|65379.8|65370.6|65353.5|623
1608525300000|2020-12-21 04:35:00|65376.6|65356.6|65380.6|65360.6|65382|65366.8|65370.8|65355.5|477
1608525600000|2020-12-21 04:40:00|65381.2|65361.2|65382.4|65362.4|65384.1|65369.2|65367.5|65353.6|549
1608525900000|2020-12-21 04:45:00|65382.5|65362.5|65379.2|65359.2|65385.3|65369.7|65370.9|65354.2|507
1608526200000|2020-12-21 04:50:00|65379.1|65359.1|65380.2|65370.2|65391.3|65371.3|65377.8|65359|469
1608526500000|2020-12-21 04:55:00|65385.2|65365.2|65380.7|65360.7|65389.6|65373.6|65367.8|65351.9|513
1608526800000|2020-12-21 05:00:00|65380.8|65360.8|65390.1|65370.1|65395.5|65378.4|65373.5|65354.9|715
1608527100000|2020-12-21 05:05:00|65390.9|65370.9|65374.4|65364.4|65391.6|65374.8|65369.2|65352.9|691
1608527400000|2020-12-21 05:10:00|65373.9|65363.9|65378.4|65368.4|65385.2|65370.8|65367.3|65351.4|657
1608527700000|2020-12-21 05:15:00|65378.3|65368.3|65393.9|65383.9|65398.6|65383.9|65377.9|65362.9|577
1608528000000|2020-12-21 05:20:00|65393.8|65383.8|65388.9|65378.9|65402|65386.9|65387.6|65373.4|511
1608528300000|2020-12-21 05:25:00|65389|65379|65398.5|65378.5|65400.2|65384.9|65386.4|65369.9|573
1608528600000|2020-12-21 05:30:00|65398.4|65378.4|65383.6|65373.6|65403.5|65388.4|65383.6|65368.2|740
1608528900000|2020-12-21 05:35:00|65383.7|65373.7|65396.5|65376.5|65396.5|65382.4|65382.1|65364.5|651
1608529200000|2020-12-21 05:40:00|65392.1|65382.1|65396.5|65376.5|65407.3|65391.2|65385.8|65370.9|723
1608529500000|2020-12-21 05:45:00|65396.6|65376.6|65379.3|65369.3|65404.3|65389.4|65378.6|65364.8|797
1608529800000|2020-12-21 05:50:00|65379|65369|65386.8|65376.8|65391.5|65377|65379|65364.4|670
1608530100000|2020-12-21 05:55:00|65385.5|65375.5|65390.2|65380.2|65398.7|65383.6|65378.6|65366.4|747
1608530400000|2020-12-21 06:00:00|65390.3|65380.3|65406.4|65386.4|65411.3|65396|65384.2|65369.4|802
1608530700000|2020-12-21 06:05:00|65406.8|65386.8|65395.4|65385.4|65408.1|65393.1|65392.8|65376.5|728
1608531000000|2020-12-21 06:10:00|65395.6|65385.6|65404|65394|65409.9|65394.9|65391.9|65377.9|739
1608531300000|2020-12-21 06:15:00|65403.9|65393.9|65397.3|65387.3|65408.5|65398|65390.3|65375.9|698
1608531600000|2020-12-21 06:20:00|65396.6|65386.6|65388.7|65378.7|65402.3|65388|65388.2|65373.1|651
1608531900000|2020-12-21 06:25:00|65388.3|65378.3|65383.4|65373.4|65400.8|65385.4|65381.6|65367.8|697
1608532200000|2020-12-21 06:30:00|65383.1|65373.1|65377.6|65367.6|65389.8|65375.4|65376|65360.9|650
1608532500000|2020-12-21 06:35:00|65377.7|65367.7|65371.6|65361.6|65378.9|65368.9|65363.4|65351|709
1608532800000|2020-12-21 06:40:00|65371.8|65361.8|65364|65354|65373.1|65361.9|65353.9|65340.6|696
1608533100000|2020-12-21 06:45:00|65364.2|65354.2|65346|65336|65375|65360.6|65342|65326.4|705
1608533400000|2020-12-21 06:50:00|65345.9|65335.9|65335.1|65315.1|65352.4|65338.4|65328.6|65313.3|777
1608533700000|2020-12-21 06:55:00|65335.2|65315.2|65352.8|65332.8|65358.9|65343.4|65327|65310.5|782
1608534000000|2020-12-21 07:00:00|65352.9|65332.9|65343.3|65333.3|65360.5|65346.4|65340.7|65327.7|749
1608534300000|2020-12-21 07:05:00|65342.8|65332.8|65342.4|65332.4|65347.6|65335.9|65332.6|65318.3|638
1608534600000|2020-12-21 07:10:00|65342|65332|65325.4|65315.4|65344.3|65334.2|65324.5|65310.9|649
1608534900000|2020-12-21 07:15:00|65325.3|65315.3|65333.5|65323.5|65338.5|65324.3|65319.2|65304.2|727
1608535200000|2020-12-21 07:20:00|65333.4|65323.4|65343.3|65323.3|65344.4|65329|65323.7|65308.1|789
1608535500000|2020-12-21 07:25:00|65343.4|65323.4|65349.6|65339.6|65352|65340.3|65329.9|65315.9|755
1608535800000|2020-12-21 07:30:00|65348.5|65338.5|65379.7|65369.7|65382.6|65369.9|65348.1|65338.1|746
1608536100000|2020-12-21 07:35:00|65379.5|65369.5|65396.8|65376.8|65398.7|65383.3|65375.7|65360.7|813
1608536400000|2020-12-21 07:40:00|65396.6|65376.6|65397.2|65387.2|65403.5|65388.5|65381.5|65366.6|788
1608536700000|2020-12-21 07:45:00|65397.4|65387.4|65388.5|65378.5|65410.7|65395.3|65385.2|65370.2|817
1608537000000|2020-12-21 07:50:00|65388.3|65378.3|65382.9|65362.9|65404|65388.3|65378.3|65362.9|807
1608537300000|2020-12-21 07:55:00|65382.6|65362.6|65396.7|65376.7|65398.2|65383.2|65376.6|65361|800
1608537600000|2020-12-21 08:00:00|65395.9|65375.9|65396.6|65376.6|65405.9|65391.6|65382.2|65366.2|938
1608537900000|2020-12-21 08:05:00|65396.1|65376.1|65381.6|65371.6|65399.7|65383.2|65371.4|65355.2|846
1608538200000|2020-12-21 08:10:00|65381.8|65371.8|65374.6|65364.6|65388.9|65373.3|65363|65347.7|849
1608538500000|2020-12-21 08:15:00|65374.7|65364.7|65370.3|65350.3|65384.9|65370.7|65363.4|65346.9|796
1608538800000|2020-12-21 08:20:00|65370.5|65350.5|65391.9|65371.9|65395.5|65380.1|65364.5|65348.7|796
1608539100000|2020-12-21 08:25:00|65387.7|65377.7|65398.3|65378.3|65404.5|65389.1|65386.5|65371.9|788
1608539400000|2020-12-21 08:30:00|65398.2|65378.2|65398.3|65378.3|65405.3|65389.3|65377.2|65357.2|901
1608539700000|2020-12-21 08:35:00|65398.1|65378.1|65425.9|65405.9|65431.5|65412.2|65397|65377.4|926
1608540000000|2020-12-21 08:40:00|65428.8|65408.8|65418.1|65398.1|65437.3|65420.6|65414.7|65397.9|921
1608540300000|2020-12-21 08:45:00|65418.2|65398.2|65410.5|65390.5|65421.2|65402|65400.1|65380.1|905
1608540600000|2020-12-21 08:50:00|65411.3|65391.3|65418.2|65398.2|65436.3|65416.3|65405.3|65385.3|923
1608540900000|2020-12-21 08:55:00|65418.1|65398.1|65407.8|65387.8|65425.5|65405.5|65401|65381|853
1608541200000|2020-12-21 09:00:00|65407.7|65387.7|65413|65393|65417.8|65397.9|65401.4|65381.4|874
1608541500000|2020-12-21 09:05:00|65412.9|65392.9|65392.2|65372.2|65414.5|65394.5|65391|65371|693
1608541800000|2020-12-21 09:10:00|65392.3|65372.3|65394.1|65374.1|65400.9|65385.4|65385.9|65366.7|844
1608542100000|2020-12-21 09:15:00|65393.7|65373.7|65397|65377|65412.5|65392.5|65387.6|65372.5|813
1608542400000|2020-12-21 09:20:00|65397.6|65377.6|65393.5|65373.5|65407.6|65392.7|65392.5|65372.5|736
1608542700000|2020-12-21 09:25:00|65393.9|65373.9|65393.1|65373.1|65402.4|65382.4|65388.9|65368.9|710
1608543000000|2020-12-21 09:30:00|65393.3|65373.3|65408.6|65388.6|65414.6|65398.8|65393.3|65373.3|728
1608543300000|2020-12-21 09:35:00|65408.3|65388.3|65432.2|65412.2|65436.3|65419.1|65405.6|65386.2|933
1608543600000|2020-12-21 09:40:00|65432.1|65412.1|65446.8|65426.8|65448.7|65433.8|65418.2|65402|822
1608543900000|2020-12-21 09:45:00|65446.9|65426.9|65450.1|65430.1|65460.1|65444.8|65440|65424|953
1608544200000|2020-12-21 09:50:00|65450.4|65430.4|65448.6|65428.6|65453|65438.2|65438.1|65422.6|879
1608544500000|2020-12-21 09:55:00|65447.4|65427.4|65457|65437|65480.3|65460.3|65442.1|65427.2|827
1608544800000|2020-12-21 10:00:00|65457.3|65437.3|65468.9|65448.9|65471.7|65451.7|65435.7|65419.4|865
1608545100000|2020-12-21 10:05:00|65468.7|65448.7|65484.9|65464.9|65496.3|65476.3|65468.4|65448.4|920
1608545400000|2020-12-21 10:10:00|65484.6|65464.6|65532.7|65512.7|65534.1|65515.8|65479.7|65459.7|840
1608545700000|2020-12-21 10:15:00|65531.8|65511.8|65530.8|65510.8|65535.1|65515.1|65511.3|65492.1|854
1608546000000|2020-12-21 10:20:00|65531.1|65511.1|65538|65518|65538.5|65518.5|65516.7|65496.7|853
1608546300000|2020-12-21 10:25:00|65538.1|65518.1|65520.4|65500.4|65541|65523|65516.2|65496.2|895
1608546600000|2020-12-21 10:30:00|65520.6|65500.6|65510.6|65490.6|65531.8|65511.8|65493|65473|991
1608546900000|2020-12-21 10:35:00|65510.1|65490.1|65507.4|65487.4|65517.2|65497.2|65495|65475|977
1608547200000|2020-12-21 10:40:00|65506.9|65486.9|65501.5|65481.5|65519.6|65501.8|65500.4|65480.4|960
1608547500000|2020-12-21 10:45:00|65501.7|65481.7|65503.3|65483.3|65510.5|65490.5|65498.9|65478.9|830
1608547800000|2020-12-21 10:50:00|65503.8|65483.8|65502.3|65482.3|65525.7|65505.7|65486.4|65469.8|937
1608548100000|2020-12-21 10:55:00|65502.2|65482.2|65523.7|65503.7|65526.8|65506.8|65495.8|65475.8|960
1608548400000|2020-12-21 11:00:00|65523.5|65503.5|65490.9|65470.9|65524.3|65504.3|65477.5|65457.5|950
1608548700000|2020-12-21 11:05:00|65491|65471|65475|65455|65491.1|65471.1|65465.9|65445.9|911
1608549000000|2020-12-21 11:10:00|65475.1|65455.1|65480.5|65460.5|65485.4|65465.4|65464.1|65444.1|917
1608549300000|2020-12-21 11:15:00|65480.4|65460.4|65509|65489|65511.8|65491.8|65471.8|65451.8|857
1608549600000|2020-12-21 11:20:00|65509.3|65489.3|65504.7|65484.7|65511.9|65491.9|65499.6|65479.6|850
1608549900000|2020-12-21 11:25:00|65504.5|65484.5|65502.1|65482.1|65518.4|65498.4|65500.7|65480.7|904
1608550200000|2020-12-21 11:30:00|65502.5|65482.5|65503.1|65483.1|65507.7|65487.7|65496.2|65476.2|861
1608550500000|2020-12-21 11:35:00|65502.6|65482.6|65495.8|65475.8|65505.9|65485.9|65486.1|65466.1|883
1608550800000|2020-12-21 11:40:00|65496|65476|65473.8|65453.8|65501|65481|65472.7|65452.7|852
1608551100000|2020-12-21 11:45:00|65473.7|65453.7|65499.3|65479.3|65502.3|65482.3|65466.8|65446.8|760
1608551400000|2020-12-21 11:50:00|65499.2|65479.2|65503.9|65483.9|65508.9|65488.9|65495.8|65475.8|776
1608551700000|2020-12-21 11:55:00|65504|65484|65516.7|65496.7|65520.7|65500.7|65502.8|65482.8|885
1608552000000|2020-12-21 12:00:00|65516.5|65496.5|65490.1|65470.1|65521.7|65501.7|65489.9|65469.9|991
1608552300000|2020-12-21 12:05:00|65490.2|65470.2|65487.4|65467.4|65493.6|65473.6|65476.3|65456.3|847
1608552600000|2020-12-21 12:10:00|65487.3|65467.3|65504.2|65484.2|65504.2|65484.2|65481.1|65461.4|889
1608552900000|2020-12-21 12:15:00|65504|65484|65499.2|65479.2|65507.9|65487.9|65495.2|65475.2|893
1608553200000|2020-12-21 12:20:00|65499.4|65479.4|65512.2|65492.2|65516.1|65496.1|65494.7|65474.7|854
1608553500000|2020-12-21 12:25:00|65511.9|65491.9|65504.5|65484.5|65514.9|65494.9|65503.3|65483.3|818
1608553800000|2020-12-21 12:30:00|65504.6|65484.6|65508.2|65488.2|65517.3|65497.3|65501.6|65481.6|853
1608554100000|2020-12-21 12:35:00|65508.6|65488.6|65493.7|65473.7|65508.7|65488.7|65489.2|65469.2|804
1608554400000|2020-12-21 12:40:00|65493.9|65473.9|65493|65473|65494.8|65474.8|65480.1|65460.1|905
1608554700000|2020-12-21 12:45:00|65492.2|65472.2|65484.6|65464.6|65493.5|65473.5|65481.2|65461.2|865
1608555000000|2020-12-21 12:50:00|65484.9|65464.9|65491.6|65471.6|65493.5|65473.5|65471.6|65451.6|827
1608555300000|2020-12-21 12:55:00|65492|65472|65482.3|65462.3|65498.2|65478.2|65475.8|65455.8|905
1608555600000|2020-12-21 13:00:00|65481.5|65461.5|65479|65459|65487.3|65469.1|65467.1|65447.1|934
1608555900000|2020-12-21 13:05:00|65480.1|65460.1|65483.5|65463.5|65502.2|65482.2|65479|65459|915
1608556200000|2020-12-21 13:10:00|65482.7|65462.7|65466.7|65446.7|65496.4|65476.4|65465.6|65445.6|967
1608556500000|2020-12-21 13:15:00|65466.8|65446.8|65478.1|65458.1|65479.2|65459.2|65460.1|65442.1|914
1608556800000|2020-12-21 13:20:00|65478|65458|65467.9|65447.9|65478|65458|65461.5|65444.4|875
1608557100000|2020-12-21 13:25:00|65467.8|65447.8|65452.6|65432.6|65470.3|65450.3|65444.5|65424.5|828
1608557400000|2020-12-21 13:30:00|65450.4|65430.4|65437.4|65417.4|65454.5|65434.5|65432.2|65412.2|993
1608557700000|2020-12-21 13:35:00|65437.5|65417.5|65443.7|65423.7|65456.9|65436.9|65434.5|65414.5|906
1608558000000|2020-12-21 13:40:00|65444.1|65424.1|65419.9|65399.9|65445.2|65427.6|65413.9|65393.9|897
1608558300000|2020-12-21 13:45:00|65419.8|65399.8|65415.3|65395.3|65421.9|65401.9|65411.9|65391.9|809
1608558600000|2020-12-21 13:50:00|65415|65395|65391.8|65371.8|65415.2|65395.2|65385.4|65365.4|881
1608558900000|2020-12-21 13:55:00|65391.9|65371.9|65395.6|65375.6|65404|65384|65386.9|65366.9|951
1608559200000|2020-12-21 14:00:00|65394.5|65374.5|65402.7|65382.7|65404.2|65384.2|65387.4|65367.4|816
1608559500000|2020-12-21 14:05:00|65402.9|65382.9|65397.8|65377.8|65413.5|65394.6|65395.2|65376.1|852
1608559800000|2020-12-21 14:10:00|65397.7|65377.7|65382.5|65362.5|65399.4|65382.3|65379.4|65359.4|832
1608560100000|2020-12-21 14:15:00|65382.3|65362.3|65372.3|65352.3|65383.6|65364.8|65366.6|65346.6|747
1608560400000|2020-12-21 14:20:00|65372.4|65352.4|65368.6|65348.6|65374.4|65358.7|65363.3|65345.6|571
1608560700000|2020-12-21 14:25:00|65368.9|65348.9|65363.6|65343.6|65375.4|65356.6|65362.5|65342.7|652
1608561000000|2020-12-21 14:30:00|65363.7|65343.7|65361|65341|65369.3|65350.9|65353.3|65333.3|677
1608561300000|2020-12-21 14:35:00|65361.5|65341.5|65369.1|65349.1|65372.5|65356.2|65356.9|65336.9|685
1608561600000|2020-12-21 14:40:00|65368.5|65348.5|65373.8|65353.8|65378|65358|65354.4|65337.4|673
1608561900000|2020-12-21 14:45:00|65373.1|65353.1|65374.3|65354.3|65383.6|65363.6|65362.9|65344.1|782
1608562200000|2020-12-21 14:50:00|65374.4|65354.4|65386.6|65366.6|65387.4|65367.4|65364.9|65347.7|937
1608562500000|2020-12-21 14:55:00|65386.7|65366.7|65376.7|65356.7|65388.3|65368.3|65364.1|65344.1|790
1608562800000|2020-12-21 15:00:00|65376.5|65356.5|65382|65362|65382|65365.3|65365.1|65347.4|857
1608563100000|2020-12-21 15:05:00|65381.8|65361.8|65370.8|65350.8|65385.8|65365.8|65361.2|65346.8|980
1608563400000|2020-12-21 15:10:00|65370.6|65350.6|65384.9|65364.9|65387.2|65367.2|65359.9|65343.3|910
1608563700000|2020-12-21 15:15:00|65385.2|65365.2|65397.9|65377.9|65398.3|65378.3|65380.5|65360.6|915
1608564000000|2020-12-21 15:20:00|65397.8|65377.8|65381.1|65361.1|65397.8|65377.8|65374.4|65354.4|925
1608564300000|2020-12-21 15:25:00|65381.6|65361.6|65380.2|65360.2|65388.4|65371.9|65376.2|65356.2|853
1608564600000|2020-12-21 15:30:00|65379.3|65359.3|65377.9|65357.9|65387.2|65367.2|65364.3|65349.2|951
1608564900000|2020-12-21 15:35:00|65377.8|65357.8|65383.9|65363.9|65393.3|65374.8|65374.5|65354.5|900
1608565200000|2020-12-21 15:40:00|65383.4|65363.4|65373.9|65353.9|65391|65371|65371.6|65351.6|905
1608565500000|2020-12-21 15:45:00|65374|65354|65369|65349|65382|65362|65364.3|65344.3|935
1608565800000|2020-12-21 15:50:00|65368.9|65348.9|65363.6|65343.6|65371.8|65351.8|65354.2|65338.2|872
1608566100000|2020-12-21 15:55:00|65363.5|65343.5|65382.4|65362.4|65384.1|65364.7|65355.8|65339.8|884
1608566400000|2020-12-21 16:00:00|65382.7|65362.7|65368.3|65348.3|65386.4|65366.4|65366.2|65346.2|888
1608566700000|2020-12-21 16:05:00|65369.1|65349.1|65391.1|65371.1|65397.7|65377.7|65367.6|65347.6|849
1608567000000|2020-12-21 16:10:00|65391|65371|65392.3|65372.3|65401.8|65386|65389.6|65369.6|807
1608567300000|2020-12-21 16:15:00|65392.4|65372.4|65395.3|65375.3|65403.8|65386.2|65390.4|65370.4|814
1608567600000|2020-12-21 16:20:00|65395.5|65375.5|65383.4|65363.4|65398.6|65378.6|65383.4|65363.4|749
1608567900000|2020-12-21 16:25:00|65383.6|65363.6|65369|65349|65385.3|65365.3|65369|65349|839
1608568200000|2020-12-21 16:30:00|65369.1|65349.1|65375|65355|65377.5|65357.5|65364.4|65344.4|808
1608568500000|2020-12-21 16:35:00|65375.3|65355.3|65368.4|65348.4|65375.3|65355.3|65367|65347|620
1608568800000|2020-12-21 16:40:00|65368.1|65348.1|65370.4|65350.4|65374.5|65354.5|65359.2|65339.2|755
1608569100000|2020-12-21 16:45:00|65370.3|65350.3|65374.9|65354.9|65383.9|65363.9|65364|65344.8|789
1608569400000|2020-12-21 16:50:00|65375|65355|65353.4|65333.4|65376.2|65356.2|65351|65331|619
1608569700000|2020-12-21 16:55:00|65353.3|65333.3|65354|65334|65357.5|65337.5|65343.8|65326.4|670
1608570000000|2020-12-21 17:00:00|65353.8|65333.8|65352.2|65332.2|65360.7|65341.5|65348|65328|667
1608570300000|2020-12-21 17:05:00|65352|65332|65360.1|65340.1|65360.2|65341.8|65348.2|65331.8|673
1608570600000|2020-12-21 17:10:00|65358.6|65338.6|65349.7|65329.7|65360.9|65340.9|65347.5|65327.5|659
1608570900000|2020-12-21 17:15:00|65349.6|65329.6|65344.3|65324.3|65351.7|65335.4|65342.1|65322.1|636
1608571200000|2020-12-21 17:20:00|65343.5|65323.5|65354.8|65334.8|65355.2|65335.2|65336.6|65321.6|600
1608571500000|2020-12-21 17:25:00|65354.9|65334.9|65353.4|65333.4|65356.3|65338|65346.5|65330.1|502
1608571800000|2020-12-21 17:30:00|65353.1|65333.1|65347.8|65327.8|65353.5|65336.2|65340.7|65324.2|584
1608572100000|2020-12-21 17:35:00|65347.9|65327.9|65348.2|65328.2|65352|65332|65346.9|65326.9|514
1608572400000|2020-12-21 17:40:00|65348|65328|65362.3|65342.3|65362.5|65342.5|65343.7|65323.7|468
1608572700000|2020-12-21 17:45:00|65362|65342|65354.7|65334.7|65363.4|65343.4|65347.2|65327.2|593
1608573000000|2020-12-21 17:50:00|65354.8|65334.8|65351.7|65331.7|65354.9|65335.2|65339.3|65319.3|648
1608573300000|2020-12-21 17:55:00|65351.5|65331.5|65368.7|65348.7|65377.1|65357.1|65345.6|65329.6|736
1608573600000|2020-12-21 18:00:00|65368.4|65348.4|65375.7|65355.7|65375.8|65355.8|65361.8|65343.7|734
1608573900000|2020-12-21 18:05:00|65375.6|65355.6|65380|65360|65381.5|65365.6|65371.1|65351.1|613
1608574200000|2020-12-21 18:10:00|65379.9|65359.9|65381.8|65361.8|65383.9|65368.4|65374.9|65356.7|642
1608574500000|2020-12-21 18:15:00|65380.7|65360.7|65367.3|65347.3|65382.8|65362.8|65364.2|65344.2|641
1608574800000|2020-12-21 18:20:00|65367.1|65347.1|65359.6|65339.6|65371.7|65351.7|65358.6|65338.6|605
1608575100000|2020-12-21 18:25:00|65359.8|65339.8|65355.8|65335.8|65363.9|65343.9|65352.6|65333.5|686
1608575400000|2020-12-21 18:30:00|65355.9|65335.9|65355.9|65335.9|65361.8|65341.8|65353.3|65333.3|597
1608575700000|2020-12-21 18:35:00|65356.1|65336.1|65361.8|65341.8|65361.8|65341.8|65345.6|65325.6|682
1608576000000|2020-12-21 18:40:00|65362.4|65342.4|65346.3|65326.3|65364.8|65344.8|65345|65325|684
1608576300000|2020-12-21 18:45:00|65346|65326|65339.8|65319.8|65348.9|65328.9|65339.3|65319.3|662
1608576600000|2020-12-21 18:50:00|65339.7|65319.7|65336.7|65316.7|65341.8|65321.8|65333.2|65313.2|562
1608576900000|2020-12-21 18:55:00|65336.6|65316.6|65350|65330|65354.8|65334.8|65334.7|65314.7|551
1608577200000|2020-12-21 19:00:00|65349.8|65329.8|65340.6|65320.6|65352.2|65332.2|65339.2|65319.2|534
1608577500000|2020-12-21 19:05:00|65340.7|65320.7|65334.5|65314.5|65345.4|65325.4|65332.9|65312.9|647
1608577800000|2020-12-21 19:10:00|65335.3|65315.3|65334.8|65314.8|65343.7|65323.7|65327.8|65312.6|704
1608578100000|2020-12-21 19:15:00|65334.9|65314.9|65335|65315|65338.8|65318.8|65332.5|65312.5|702
1608578400000|2020-12-21 19:20:00|65334.9|65314.9|65319.8|65299.8|65340.6|65320.6|65316.7|65296.7|709
1608578700000|2020-12-21 19:25:00|65319.9|65299.9|65319.4|65299.4|65325.8|65305.8|65316.7|65296.7|692
1608579000000|2020-12-21 19:30:00|65319.5|65299.5|65318.8|65298.8|65321.3|65301.3|65316.1|65296.1|501
1608579300000|2020-12-21 19:35:00|65318.7|65298.7|65304.1|65284.1|65321.7|65301.7|65303.3|65283.3|581
1608579600000|2020-12-21 19:40:00|65304.3|65284.3|65319.2|65299.2|65320|65300|65302.7|65282.7|789
1608579900000|2020-12-21 19:45:00|65319.4|65299.4|65317.1|65297.1|65322.8|65302.8|65308.8|65288.8|444
1608580200000|2020-12-21 19:50:00|65316.6|65296.6|65330.4|65310.4|65331.4|65311.4|65310|65290|442
1608580500000|2020-12-21 19:55:00|65330.8|65310.8|65339.5|65319.5|65340.5|65320.5|65330.7|65310.7|423
1608580800000|2020-12-21 20:00:00|65339.4|65319.4|65355.5|65335.5|65356.6|65336.6|65336.8|65316.8|417
1608581100000|2020-12-21 20:05:00|65355.8|65335.8|65365.4|65345.4|65366.4|65346.4|65355.6|65335.6|413
1608581400000|2020-12-21 20:10:00|65365.3|65345.3|65371|65351|65374.4|65354.4|65364.9|65344.9|390
1608581700000|2020-12-21 20:15:00|65371.3|65351.3|65373|65353|65374.5|65354.5|65371.3|65351.3|398
1608582000000|2020-12-21 20:20:00|65372.9|65352.9|65360.4|65340.4|65374.9|65354.9|65357.5|65337.5|355
1608582300000|2020-12-21 20:25:00|65360.1|65340.1|65374.4|65354.4|65375.1|65355.1|65359.9|65339.9|364
1608582600000|2020-12-21 20:30:00|65375.3|65355.3|65380.5|65360.5|65381.2|65361.2|65372.7|65352.7|338
1608582900000|2020-12-21 20:35:00|65380.6|65360.6|65377|65357|65387.6|65371|65376.9|65356.9|456
1608583200000|2020-12-21 20:40:00|65376.9|65356.9|65378.3|65358.3|65382.1|65362.1|65376.1|65356.1|354
1608583500000|2020-12-21 20:45:00|65378.2|65358.2|65382.3|65362.3|65382.6|65362.6|65376|65356|288
1608583800000|2020-12-21 20:50:00|65383.7|65363.7|65379.8|65359.8|65383.7|65363.7|65378.8|65358.8|298
1608584100000|2020-12-21 20:55:00|65379.9|65359.9|65360.7|65340.7|65382.9|65362.9|65343.4|65317|438
1608584400000|2020-12-21 21:00:00|65359.9|65339.9|65367.4|65347.4|65368.4|65348.4|65357.1|65337.1|389
1608584700000|2020-12-21 21:05:00|65367.1|65347.1|65365.4|65345.4|65373.3|65353.3|65365|65345|309
1608585000000|2020-12-21 21:10:00|65365.7|65345.7|65367.5|65347.5|65368.6|65348.6|65364.5|65344.5|341
1608585300000|2020-12-21 21:15:00|65367|65347|65368|65348|65369.3|65349.3|65366.7|65346.7|358
1608585600000|2020-12-21 21:20:00|65368.2|65348.2|65367.8|65347.8|65369.2|65349.2|65366.3|65346.3|342
1608585900000|2020-12-21 21:25:00|65367.7|65347.7|65366.7|65346.7|65368.3|65348.3|65365.7|65345.7|212
1608586200000|2020-12-21 21:30:00|65367|65347|65367.9|65347.9|65368.9|65348.9|65365.9|65345.9|272
1608586500000|2020-12-21 21:35:00|65367.6|65347.6|65366.5|65346.5|65368.2|65348.2|65364.9|65344.9|224
1608586800000|2020-12-21 21:40:00|65366.3|65346.3|65362|65342|65368|65348|65358.6|65338.6|270
1608587100000|2020-12-21 21:45:00|65360.9|65340.9|65363.3|65343.3|65365|65345|65356.6|65336.6|220
1608587400000|2020-12-21 21:50:00|65363.5|65343.5|65361.3|65341.3|65364.8|65344.8|65359.6|65339.6|189
1608587700000|2020-12-21 21:55:00|65361.4|65341.4|65375.2|65338.6|65375.2|65345.3|65355.1|65328.1|209
1608588000000|2020-12-21 22:00:00|65417.3|65318.6|65415.5|65289.5|65423.3|65340.1|65371.3|65282.4|36
1608588300000|2020-12-21 22:05:00|65415.2|65289.2|65402.7|65289.6|65415.7|65299.3|65392.3|65273.4|143
1608588600000|2020-12-21 22:10:00|65402.6|65295|65393|65297|65405.2|65307.8|65382.1|65283.3|115
1608588900000|2020-12-21 22:15:00|65398.8|65296.3|65383.6|65306.7|65405.3|65316.4|65375.8|65291.9|141
1608589200000|2020-12-21 22:20:00|65397.7|65297.7|65393.2|65305.4|65401.9|65309.2|65381.7|65286.7|110
1608589500000|2020-12-21 22:25:00|65392.7|65295.6|65403.5|65293.3|65409.5|65299.2|65385.5|65279.6|133
1608589800000|2020-12-21 22:30:00|65405.4|65294|65403.1|65293.4|65412.5|65298.4|65387.6|65262.5|123
1608590100000|2020-12-21 22:35:00|65408|65292.3|65404|65293.4|65411|65295.1|65393.2|65267.2|86
1608590400000|2020-12-21 22:40:00|65402.7|65295.1|65404|65293.9|65412.5|65295.1|65402|65290.7|101
1608590700000|2020-12-21 22:45:00|65404.5|65291.6|65404.1|65295.4|65413.7|65311.3|65399.4|65281.9|135
1608591000000|2020-12-21 22:50:00|65406|65294.8|65409.3|65289.9|65417.2|65298|65402|65287.6|99
1608591300000|2020-12-21 22:55:00|65406.2|65292.3|65404.4|65303.3|65418.2|65308|65396.6|65289|180
1608591600000|2020-12-21 23:00:00|65406.9|65302.4|65373.9|65333.8|65406.9|65347.3|65367.3|65302|419
1608591900000|2020-12-21 23:05:00|65364.6|65344.6|65371.2|65334.3|65384.1|65349|65363.2|65320.6|199
1608592200000|2020-12-21 23:10:00|65370.8|65334.8|65382.3|65330.9|65409.6|65345.8|65365.8|65297.1|721
1608592500000|2020-12-21 23:15:00|65382.9|65330.2|65394.7|65314|65406.2|65342.1|65363.1|65302.2|686
1608592800000|2020-12-21 23:20:00|65391.1|65318.6|65382|65340.2|65409.3|65351.5|65371.5|65289.2|551
1608593100000|2020-12-21 23:25:00|65383.4|65339|65379.5|65349.4|65391.4|65355.4|65373.2|65331.6|510
1608593400000|2020-12-21 23:30:00|65380.2|65348.8|65375.2|65355.2|65390.2|65364.8|65365.7|65338.2|488
1608593700000|2020-12-21 23:35:00|65375.1|65355.1|65373|65353|65379.1|65359.1|65362.6|65342.6|330
1608594000000|2020-12-21 23:40:00|65372.9|65352.9|65372.2|65352.2|65378.2|65354.1|65365.3|65336.3|493
1608594300000|2020-12-21 23:45:00|65372.1|65352.1|65346.8|65326.8|65376.2|65354.3|65345.6|65325|574
1608594600000|2020-12-21 23:50:00|65346.9|65326.9|65346.5|65326.5|65358.1|65330.9|65344.4|65324.4|510
1608594900000|2020-12-21 23:55:00|65346.4|65326.4|65349.6|65329.6|65350.9|65330.9|65344.2|65324.2|481
1608595200000|2020-12-22 00:00:00|65344.2|65324.2|65345.4|65325.4|65348.9|65328.9|65341.5|65321.5|419
1608595500000|2020-12-22 00:05:00|65345.3|65325.3|65347.1|65327.1|65348.8|65328.8|65340.8|65320.8|292
1608595800000|2020-12-22 00:10:00|65347.2|65327.2|65345.9|65325.9|65352.8|65332.8|65342.8|65322.8|415
1608596100000|2020-12-22 00:15:00|65345.5|65325.5|65335.8|65315.8|65346|65326|65332.8|65312.8|368
1608596400000|2020-12-22 00:20:00|65336.1|65316.1|65345.5|65325.5|65345.5|65325.5|65331.3|65311.3|353
1608596700000|2020-12-22 00:25:00|65345.6|65325.6|65353.1|65333.1|65356|65336|65344.1|65324.1|263
1608597000000|2020-12-22 00:30:00|65353.4|65333.4|65378|65358|65382.7|65362.7|65352|65332|451
1608597300000|2020-12-22 00:35:00|65377.3|65357.3|65373.2|65353.2|65381.9|65361.9|65371|65351|354
1608597600000|2020-12-22 00:40:00|65372.5|65352.5|65379.9|65359.9|65380.7|65360.7|65371.8|65351.8|240
1608597900000|2020-12-22 00:45:00|65379.6|65359.6|65386.3|65366.3|65387.4|65367.4|65377.6|65357.6|293
1608598200000|2020-12-22 00:50:00|65386.2|65366.2|65385.2|65365.2|65407.9|65387.9|65375.4|65355.4|544
1608598500000|2020-12-22 00:55:00|65396.5|65376.5|65386.8|65366.8|65402.6|65382.2|65378.7|65358.7|586
1608598800000|2020-12-22 01:00:00|65386.7|65366.7|65362.7|65342.7|65386.7|65366.7|65361.5|65341.5|680
1608599100000|2020-12-22 01:05:00|65362.8|65342.8|65352.8|65332.8|65365.4|65345.4|65348.7|65328.7|753
1608599400000|2020-12-22 01:10:00|65353|65333|65348.7|65328.7|65356.2|65336.2|65347|65327|604
1608599700000|2020-12-22 01:15:00|65348.2|65328.2|65354.6|65334.6|65372.3|65343.9|65341.4|65321.4|585
1608600000000|2020-12-22 01:20:00|65355|65335|65342.5|65322.5|65355.2|65335.2|65341.2|65321.2|574
1608600300000|2020-12-22 01:25:00|65342.4|65322.4|65323.2|65303.2|65346.2|65326.2|65321.6|65301.6|679
1608600600000|2020-12-22 01:30:00|65323.3|65303.3|65341.9|65321.9|65351.8|65331.8|65322.6|65302.6|740
1608600900000|2020-12-22 01:35:00|65341.7|65321.7|65339.9|65319.9|65343.9|65325.2|65330.1|65312.6|792
1608601200000|2020-12-22 01:40:00|65339.7|65319.7|65352|65332|65353.6|65333.6|65321.3|65301.3|732
1608601500000|2020-12-22 01:45:00|65352.3|65332.3|65346.6|65336.6|65357.9|65337.9|65340.4|65320.4|711
1608601800000|2020-12-22 01:50:00|65345.9|65335.9|65348.4|65328.4|65351.1|65335.9|65323.4|65306.5|735
1608602100000|2020-12-22 01:55:00|65348.7|65328.7|65334.7|65314.7|65353.5|65333.5|65331|65311|611
1608602400000|2020-12-22 02:00:00|65334.8|65314.8|65339.7|65329.7|65348.6|65333.2|65331.3|65312.5|691
1608602700000|2020-12-22 02:05:00|65339.5|65329.5|65344.9|65324.9|65347.7|65333.7|65337.8|65320.2|642
1608603000000|2020-12-22 02:10:00|65344.8|65324.8|65352.7|65332.7|65367.4|65347.4|65339.1|65324.8|698
1608603300000|2020-12-22 02:15:00|65352.8|65332.8|65357|65337|65364.9|65349.4|65346.6|65331.7|659
1608603600000|2020-12-22 02:20:00|65357.3|65337.3|65351.6|65331.6|65357.3|65342.3|65340.5|65325.9|639
1608603900000|2020-12-22 02:25:00|65346.6|65336.6|65350.2|65340.2|65357|65342.2|65341.7|65327.4|537
1608604200000|2020-12-22 02:30:00|65350.3|65340.3|65350.5|65330.5|65358.2|65342.9|65341.3|65330.3|554
1608604500000|2020-12-22 02:35:00|65350.4|65330.4|65353|65343|65358.6|65343|65342.2|65326.8|721
1608604800000|2020-12-22 02:40:00|65352.9|65342.9|65372.1|65352.1|65372.4|65355.5|65352.8|65337.4|581
1608605100000|2020-12-22 02:45:00|65372.3|65352.3|65367.4|65357.4|65381.4|65362.7|65366.2|65350.8|719
1608605400000|2020-12-22 02:50:00|65367.3|65357.3|65371.2|65361.2|65376.2|65361.3|65361.9|65346.1|609
1608605700000|2020-12-22 02:55:00|65371.1|65361.1|65373.3|65363.3|65381.5|65368.1|65365.9|65353.6|628
1608606000000|2020-12-22 03:00:00|65373.2|65363.2|65376.1|65366.1|65384.8|65370|65370.9|65357.5|589
1608606300000|2020-12-22 03:05:00|65376.2|65366.2|65378.7|65368.7|65387.3|65375|65376.1|65363.1|564
1608606600000|2020-12-22 03:10:00|65378.9|65368.9|65385.6|65375.6|65390|65380|65378.6|65363.9|556
1608606900000|2020-12-22 03:15:00|65385.4|65375.4|65392.1|65382.1|65398.4|65383.4|65376.2|65360.4|664
1608607200000|2020-12-22 03:20:00|65392.2|65382.2|65418.9|65398.9|65423.7|65403.7|65389.3|65375|720
1608607500000|2020-12-22 03:25:00|65419.2|65399.2|65399.8|65379.8|65421.1|65401.1|65397|65377|729
1608607800000|2020-12-22 03:30:00|65400.1|65380.1|65418.4|65398.4|65423.5|65406.2|65399.3|65379.3|692
1608608100000|2020-12-22 03:35:00|65418.5|65398.5|65419.2|65399.2|65429.2|65409.9|65414.4|65394.4|578
1608608400000|2020-12-22 03:40:00|65419.4|65399.4|65413.6|65393.6|65420.6|65400.6|65407.4|65389.1|517
1608608700000|2020-12-22 03:45:00|65413.5|65393.5|65432.6|65412.6|65432.6|65414|65412.7|65393.5|487
1608609000000|2020-12-22 03:50:00|65432.7|65412.7|65415.3|65405.3|65433.4|65417.3|65414|65398.7|521
1608609300000|2020-12-22 03:55:00|65415.5|65405.5|65418.8|65398.8|65420.5|65406.6|65405.3|65389.9|501
1608609600000|2020-12-22 04:00:00|65418.9|65398.9|65413.3|65393.3|65418.9|65404|65406.4|65391.4|460
1608609900000|2020-12-22 04:05:00|65413.2|65393.2|65416.7|65396.7|65419.5|65404|65406.7|65391.4|454
1608610200000|2020-12-22 04:10:00|65416.9|65396.9|65424.3|65404.3|65427.2|65412.4|65413.5|65396|426
1608610500000|2020-12-22 04:15:00|65424.7|65404.7|65429.4|65419.4|65433.1|65420.1|65416|65399.8|455
1608610800000|2020-12-22 04:20:00|65431.2|65421.2|65433.2|65413.2|65435.8|65421.8|65424.5|65410.4|475
1608611100000|2020-12-22 04:25:00|65432.9|65412.9|65439|65419|65440.6|65425.6|65428.1|65412.8|408
1608611400000|2020-12-22 04:30:00|65438.6|65418.6|65435.4|65425.4|65440.8|65426|65426.8|65411.6|426
1608611700000|2020-12-22 04:35:00|65435.5|65425.5|65434.2|65414.2|65442.1|65427.9|65426.5|65410.8|436
1608612000000|2020-12-22 04:40:00|65434.3|65414.3|65435.1|65415.1|65436|65420.3|65423.9|65406.3|437
1608612300000|2020-12-22 04:45:00|65435.3|65415.3|65455|65435|65456.9|65439.3|65435.2|65415.2|561
1608612600000|2020-12-22 04:50:00|65455.1|65435.1|65441.5|65431.5|65456.1|65439|65441.3|65429.6|469
1608612900000|2020-12-22 04:55:00|65441.4|65431.4|65450|65440|65456.3|65440.8|65439.6|65423.3|425
1608613200000|2020-12-22 05:00:00|65450.1|65440.1|65461.4|65441.4|65472.6|65456.3|65449.7|65434.5|688
1608613500000|2020-12-22 05:05:00|65460.5|65440.5|65443.4|65423.4|65466.9|65450.3|65443.1|65423.1|574
1608613800000|2020-12-22 05:10:00|65443.6|65423.6|65452.6|65432.6|65458|65442.5|65443.3|65423.3|543
1608614100000|2020-12-22 05:15:00|65452.5|65432.5|65478.4|65458.4|65480.4|65465.9|65452.5|65432.5|672
1608614400000|2020-12-22 05:20:00|65478.3|65458.3|65475.5|65455.5|65480.2|65461.3|65470.6|65453|672
1608614700000|2020-12-22 05:25:00|65475.6|65455.6|65476.7|65456.7|65480|65460|65466.4|65446.4|561
1608615000000|2020-12-22 05:30:00|65474.9|65454.9|65458.6|65438.6|65474.9|65454.9|65451.3|65436.3|651
1608615300000|2020-12-22 05:35:00|65458.7|65438.7|65453.7|65433.7|65463|65445.7|65446.5|65431|706
1608615600000|2020-12-22 05:40:00|65453.4|65433.4|65445.3|65435.3|65460.8|65443.6|65445.1|65430.5|704
1608615900000|2020-12-22 05:45:00|65445.2|65435.2|65464.2|65444.2|65465.3|65449.3|65445|65430.9|691
1608616200000|2020-12-22 05:50:00|65464.3|65444.3|65443.5|65433.5|65467|65450.9|65442|65427|753
1608616500000|2020-12-22 05:55:00|65449.1|65429.1|65481.2|65461.2|65482.8|65468.4|65443|65428.5|783
1608616800000|2020-12-22 06:00:00|65475.4|65465.4|65465.8|65455.8|65491.6|65476.5|65464.9|65450.7|766
1608617100000|2020-12-22 06:05:00|65466|65456|65465.2|65455.2|65479.4|65464.6|65462.1|65447|745
1608617400000|2020-12-22 06:10:00|65465.3|65455.3|65445.2|65435.2|65478.8|65463.6|65442.7|65428.7|635
1608617700000|2020-12-22 06:15:00|65445.1|65435.1|65438.5|65418.5|65452.3|65440.5|65433.2|65418.2|679
1608618000000|2020-12-22 06:20:00|65433.4|65423.4|65435.3|65425.3|65442.2|65428.6|65424.1|65411.3|660
1608618300000|2020-12-22 06:25:00|65435.5|65425.5|65435.4|65425.4|65449.3|65433.8|65431.2|65416.6|575
1608618600000|2020-12-22 06:30:00|65435.9|65425.9|65441.3|65431.3|65449.4|65435.3|65431.6|65417.3|618
1608618900000|2020-12-22 06:35:00|65441.1|65431.1|65435.4|65425.4|65446.3|65432.4|65428.8|65416.8|683
1608619200000|2020-12-22 06:40:00|65435.7|65425.7|65431.6|65421.6|65436.6|65426.6|65421.1|65410.8|721
1608619500000|2020-12-22 06:45:00|65432.6|65422.6|65438.1|65428.1|65443.9|65430.8|65430.8|65418.4|672
1608619800000|2020-12-22 06:50:00|65438|65428|65431|65421|65442.4|65429.8|65423.9|65411.6|725
1608620100000|2020-12-22 06:55:00|65434.6|65414.6|65455.4|65435.4|65461.6|65446.3|65429|65414.6|745
1608620400000|2020-12-22 07:00:00|65450.5|65440.5|65454.8|65444.8|65458.9|65446|65441.7|65427.3|618
1608620700000|2020-12-22 07:05:00|65455.8|65445.8|65433.9|65423.9|65457.2|65447.2|65428.7|65416.3|627
1608621000000|2020-12-22 07:10:00|65434|65424|65433.4|65423.4|65443.1|65428.7|65425.5|65411.9|659
1608621300000|2020-12-22 07:15:00|65433.3|65423.3|65435.9|65425.9|65436.9|65426.9|65426.9|65416.9|587
1608621600000|2020-12-22 07:20:00|65435.7|65425.7|65426.6|65416.6|65436.7|65426.7|65424.1|65413.1|581
1608621900000|2020-12-22 07:25:00|65426.5|65416.5|65426.9|65406.9|65432.5|65418.6|65419.6|65404.2|818
1608622200000|2020-12-22 07:30:00|65426.1|65406.1|65403.9|65383.9|65432.4|65417.9|65397.7|65382.7|878
1608622500000|2020-12-22 07:35:00|65404|65384|65402.6|65392.6|65409.4|65397.8|65393.3|65383.3|744
1608622800000|2020-12-22 07:40:00|65402.7|65392.7|65400.9|65390.9|65407|65393.3|65395|65385|660
1608623100000|2020-12-22 07:45:00|65400.8|65390.8|65396.4|65386.4|65401.7|65391.7|65392.5|65382.5|612
1608623400000|2020-12-22 07:50:00|65396.3|65386.3|65393|65383|65400.7|65390.7|65391.2|65381.2|611
1608623700000|2020-12-22 07:55:00|65393.1|65383.1|65404|65394|65410.9|65396.2|65393.1|65383.1|768
1608624000000|2020-12-22 08:00:00|65403.3|65393.3|65408.6|65398.6|65423.8|65410.6|65401.3|65391.3|834
1608624300000|2020-12-22 08:05:00|65408.5|65398.5|65412.6|65402.6|65425.1|65411.3|65400.5|65390.5|752
1608624600000|2020-12-22 08:10:00|65417.7|65397.7|65400.4|65390.4|65417.7|65402|65396.3|65384.3|662
1608624900000|2020-12-22 08:15:00|65400.6|65390.6|65392.5|65382.5|65407.8|65393|65388.9|65376.4|723
1608625200000|2020-12-22 08:20:00|65393.2|65383.2|65399.1|65389.1|65406.1|65393.1|65389.9|65376.1|665
1608625500000|2020-12-22 08:25:00|65399.2|65389.2|65406.3|65386.3|65406.8|65391.6|65381.5|65366.9|748
1608625800000|2020-12-22 08:30:00|65401.2|65391.2|65396.6|65376.6|65403.3|65391.2|65386|65372|634
1608626100000|2020-12-22 08:35:00|65395.8|65375.8|65392.2|65372.2|65401.3|65384.7|65383.4|65369.5|731
1608626400000|2020-12-22 08:40:00|65387.3|65377.3|65403.7|65393.7|65412.1|65394.7|65384.6|65369.6|819
1608626700000|2020-12-22 08:45:00|65404|65394|65417.9|65397.9|65421.2|65405.7|65400.9|65385.7|770
1608627000000|2020-12-22 08:50:00|65417.8|65397.8|65417.2|65397.2|65430|65418.7|65411.8|65397.2|736
1608627300000|2020-12-22 08:55:00|65417.1|65397.1|65414.6|65404.6|65423.6|65409.2|65411.5|65392.6|709
1608627600000|2020-12-22 09:00:00|65414.8|65404.8|65406.9|65396.9|65420.4|65406.7|65402.8|65387.9|793
1608627900000|2020-12-22 09:05:00|65407|65397|65403.5|65393.5|65418|65403.2|65402.7|65389.4|701
1608628200000|2020-12-22 09:10:00|65403.3|65393.3|65390.6|65380.6|65407|65394.6|65386.7|65374|598
1608628500000|2020-12-22 09:15:00|65395.8|65375.8|65402|65392|65405.9|65392.4|65387.9|65374.5|729
1608628800000|2020-12-22 09:20:00|65402.2|65392.2|65390.8|65380.8|65405.8|65394.7|65389.3|65374.9|666
1608629100000|2020-12-22 09:25:00|65390.7|65380.7|65389.9|65369.9|65399|65383.9|65376|65361.6|723
1608629400000|2020-12-22 09:30:00|65385.5|65375.5|65399.3|65379.3|65399.4|65384|65381|65365.7|687
1608629700000|2020-12-22 09:35:00|65399.4|65379.4|65395.5|65375.5|65405.9|65390.6|65389.7|65374.7|742
1608630000000|2020-12-22 09:40:00|65395.4|65375.4|65392.9|65372.9|65397.4|65381.7|65381.9|65366.8|589
1608630300000|2020-12-22 09:45:00|65392.5|65372.5|65392.6|65382.6|65410.2|65396.1|65382|65371|773
1608630600000|2020-12-22 09:50:00|65393|65383|65378.7|65368.7|65402.3|65387.4|65378|65362.9|717
1608630900000|2020-12-22 09:55:00|65379|65369|65380.2|65370.2|65387.4|65372.2|65366|65352.5|604
1608631200000|2020-12-22 10:00:00|65378.9|65368.9|65363|65343|65382.2|65368.9|65347.7|65331.5|787
1608631500000|2020-12-22 10:05:00|65363.2|65343.2|65353.2|65343.2|65366.9|65352.1|65349.7|65335.3|663
1608631800000|2020-12-22 10:10:00|65352.9|65342.9|65354.7|65344.7|65362.5|65347.5|65345.2|65332.2|626
1608632100000|2020-12-22 10:15:00|65355.3|65345.3|65335.3|65325.3|65362.7|65351.3|65334.6|65319.5|626
1608632400000|2020-12-22 10:20:00|65335.4|65325.4|65351.7|65341.7|65352.4|65342.4|65334.5|65322.9|540
1608632700000|2020-12-22 10:25:00|65351.6|65341.6|65341.4|65331.4|65357.1|65342.7|65337.3|65322.4|528
1608633000000|2020-12-22 10:30:00|65340.9|65330.9|65351.6|65341.6|65359.5|65349.5|65339.7|65329.7|521
1608633300000|2020-12-22 10:35:00|65352.1|65342.1|65340.3|65330.3|65355.3|65342.4|65334.2|65320.1|561
1608633600000|2020-12-22 10:40:00|65340.4|65330.4|65339.3|65319.3|65348|65333.3|65333.1|65319.3|589
1608633900000|2020-12-22 10:45:00|65339|65319|65331.8|65311.8|65346.1|65332.2|65321.5|65310.6|609
1608634200000|2020-12-22 10:50:00|65331.6|65311.6|65338|65328|65344.1|65329.7|65322.1|65306.6|879
1608634500000|2020-12-22 10:55:00|65338.2|65328.2|65330.3|65320.3|65343.6|65329.1|65328.9|65313.8|670
1608634800000|2020-12-22 11:00:00|65330.6|65320.6|65356|65336|65360.8|65346.1|65330.4|65317|557
1608635100000|2020-12-22 11:05:00|65350|65340|65362.5|65352.5|65365.7|65352.8|65346.5|65332.9|601
1608635400000|2020-12-22 11:10:00|65362.6|65352.6|65355|65345|65368|65354|65352.6|65339|501
1608635700000|2020-12-22 11:15:00|65355.1|65345.1|65355.4|65345.4|65363|65350.4|65349.6|65337.7|509
1608636000000|2020-12-22 11:20:00|65355.1|65345.1|65355.7|65335.7|65359.6|65349|65348|65333.2|489
1608636300000|2020-12-22 11:25:00|65355.6|65335.6|65359.6|65339.6|65360.4|65345.1|65346.1|65330.3|446
1608636600000|2020-12-22 11:30:00|65359.5|65339.5|65351.2|65341.2|65366.8|65350.9|65346.7|65331.2|689
1608636900000|2020-12-22 11:35:00|65357.4|65337.4|65337.6|65327.6|65359.9|65344.9|65327.1|65311.3|696
1608637200000|2020-12-22 11:40:00|65337.7|65327.7|65323.4|65313.4|65338.1|65328.1|65322.3|65307.5|428
1608637500000|2020-12-22 11:45:00|65323.3|65313.3|65334.1|65324.1|65340.8|65326.2|65321.9|65310|593
1608637800000|2020-12-22 11:50:00|65334.2|65324.2|65335.3|65315.3|65347.9|65333.3|65329|65314.9|466
1608638100000|2020-12-22 11:55:00|65335.4|65315.4|65326.9|65316.9|65344.4|65328.9|65326.2|65311.4|578
1608638400000|2020-12-22 12:00:00|65331.9|65311.9|65330.3|65310.3|65333.4|65318.7|65320.6|65305.6|648
1608638700000|2020-12-22 12:05:00|65330.2|65310.2|65321.6|65301.6|65337.1|65321.4|65314.3|65299.9|639
1608639000000|2020-12-22 12:10:00|65320.9|65300.9|65317|65307|65324.1|65311.8|65311|65296.6|684
1608639300000|2020-12-22 12:15:00|65316.9|65306.9|65312|65302|65321.6|65306.9|65306|65292.6|645
1608639600000|2020-12-22 12:20:00|65312.2|65302.2|65324.8|65304.8|65327.3|65314.5|65306.7|65291.8|549
1608639900000|2020-12-22 12:25:00|65324.7|65304.7|65313.8|65303.8|65328.8|65314.5|65313.5|65300.4|438
1608640200000|2020-12-22 12:30:00|65313.7|65303.7|65326|65306|65331.9|65317.4|65311.9|65297.3|650
1608640500000|2020-12-22 12:35:00|65325.9|65305.9|65331.5|65311.5|65332.8|65318.1|65316.6|65301.7|564
1608640800000|2020-12-22 12:40:00|65326.6|65316.6|65330.6|65320.6|65339.9|65325.2|65325.3|65309.8|519
1608641100000|2020-12-22 12:45:00|65330.4|65320.4|65341.4|65331.4|65347.8|65332.9|65330.3|65315.9|550
1608641400000|2020-12-22 12:50:00|65341.7|65331.7|65346.6|65326.6|65350.2|65335.3|65338.2|65323.6|532
1608641700000|2020-12-22 12:55:00|65346.7|65326.7|65340.9|65330.9|65350.2|65335.8|65340|65324.6|593
1608642000000|2020-12-22 13:00:00|65341|65331|65338.7|65328.7|65347.2|65332.7|65326.1|65310.7|875
1608642300000|2020-12-22 13:05:00|65338.5|65328.5|65338.5|65328.5|65348.3|65333.5|65329.9|65315.2|702
1608642600000|2020-12-22 13:10:00|65338.7|65328.7|65337.7|65327.7|65345.2|65329.2|65330.4|65315.3|781
1608642900000|2020-12-22 13:15:00|65337.8|65327.8|65348.5|65328.5|65348.5|65333|65331.1|65316.9|773
1608643200000|2020-12-22 13:20:00|65348.6|65328.6|65353.3|65333.3|65353.3|65337.5|65339.6|65325.3|536
1608643500000|2020-12-22 13:25:00|65353|65333|65343|65323|65354.3|65339.6|65340|65320|618
1608643800000|2020-12-22 13:30:00|65342.2|65322.2|65342|65322|65346.5|65330.2|65335.6|65314.9|689
1608644100000|2020-12-22 13:35:00|65341.8|65321.8|65345.7|65325.7|65348|65332.4|65336.1|65319.7|637
1608644400000|2020-12-22 13:40:00|65345.8|65325.8|65350.4|65330.4|65354.9|65337.4|65341.8|65324.5|594
1608644700000|2020-12-22 13:45:00|65350.3|65330.3|65352.5|65332.5|65356.9|65336.9|65340.8|65323|577
1608645000000|2020-12-22 13:50:00|65352.6|65332.6|65352.4|65332.4|65355.2|65339.1|65347.3|65327.3|514
1608645300000|2020-12-22 13:55:00|65353.3|65333.3|65353.9|65333.9|65359.4|65339.4|65348.5|65328.5|638
1608645600000|2020-12-22 14:00:00|65354.3|65334.3|65339.6|65319.6|65354.3|65334.3|65332.6|65312.9|747
1608645900000|2020-12-22 14:05:00|65339.5|65319.5|65342.7|65322.7|65346.3|65327.5|65337.5|65319.2|632
1608646200000|2020-12-22 14:10:00|65342.6|65322.6|65355.2|65335.2|65357.7|65337.7|65341.2|65321.2|731
1608646500000|2020-12-22 14:15:00|65355.8|65335.8|65366.4|65346.4|65370.8|65353.8|65355.2|65335.2|674
1608646800000|2020-12-22 14:20:00|65366.3|65346.3|65387.8|65367.8|65389.1|65369.1|65361.2|65343.8|697
1608647100000|2020-12-22 14:25:00|65387.6|65367.6|65398.9|65378.9|65408.2|65388.2|65382.4|65366.4|697
1608647400000|2020-12-22 14:30:00|65398.2|65378.2|65421.2|65401.2|65439.4|65419.4|65396.9|65376.9|892
1608647700000|2020-12-22 14:35:00|65421.1|65401.1|65413.2|65393.2|65429.7|65409.7|65405.8|65385.8|867
1608648000000|2020-12-22 14:40:00|65412.7|65392.7|65413.6|65393.6|65421.1|65401.1|65408.8|65388.8|829
1608648300000|2020-12-22 14:45:00|65413.8|65393.8|65404.6|65384.6|65414.1|65394.1|65392.7|65372.7|789
1608648600000|2020-12-22 14:50:00|65404.5|65384.5|65391.7|65371.7|65404.5|65384.5|65386.8|65370.7|754
1608648900000|2020-12-22 14:55:00|65391.6|65371.6|65388.9|65368.9|65400.2|65384.6|65385.4|65365.4|755
1608649200000|2020-12-22 15:00:00|65389|65369|65394.8|65374.8|65410|65390|65386.9|65366.9|887
1608649500000|2020-12-22 15:05:00|65395|65375|65389.3|65369.3|65402.7|65382.7|65382|65362|848
1608649800000|2020-12-22 15:10:00|65389.4|65369.4|65413.4|65393.4|65421.1|65401.1|65389.4|65369.4|841
1608650100000|2020-12-22 15:15:00|65412.8|65392.8|65401.6|65381.6|65416|65396|65400.7|65380.7|747
1608650400000|2020-12-22 15:20:00|65401.5|65381.5|65392.6|65372.6|65402.7|65382.7|65387.4|65367.4|665
1608650700000|2020-12-22 15:25:00|65392.4|65372.4|65391.4|65371.4|65394.7|65374.7|65386.6|65366.6|706
1608651000000|2020-12-22 15:30:00|65390.8|65370.8|65388.5|65368.5|65394.2|65374.2|65384.3|65364.3|732
1608651300000|2020-12-22 15:35:00|65388.6|65368.6|65387.4|65367.4|65391.1|65371.1|65383.4|65363.4|750
1608651600000|2020-12-22 15:40:00|65387.3|65367.3|65397.2|65377.2|65398|65378|65384.3|65364.3|823
1608651900000|2020-12-22 15:45:00|65397.3|65377.3|65416.2|65396.2|65420.6|65400.6|65395.9|65375.9|886
1608652200000|2020-12-22 15:50:00|65416.1|65396.1|65426.7|65406.7|65428.4|65408.4|65410.7|65390.7|815
1608652500000|2020-12-22 15:55:00|65426.8|65406.8|65425.9|65405.9|65436.6|65417.5|65424.3|65404.3|937
1608652800000|2020-12-22 16:00:00|65425.5|65405.5|65426|65406|65435.6|65419.9|65424.1|65404.1|909
1608653100000|2020-12-22 16:05:00|65425.8|65405.8|65413.3|65393.3|65430.6|65410.6|65411.5|65391.5|781
1608653400000|2020-12-22 16:10:00|65413.4|65393.4|65413.3|65393.3|65421.2|65401.2|65409.6|65389.6|857
1608653700000|2020-12-22 16:15:00|65413.4|65393.4|65399.9|65379.9|65414.1|65394.1|65398.7|65378.7|824
1608654000000|2020-12-22 16:20:00|65399.6|65379.6|65407.8|65387.8|65408.3|65388.3|65399.6|65379.6|583
1608654300000|2020-12-22 16:25:00|65408|65388|65404.6|65394.6|65414.7|65394.7|65404.3|65387.6|795
1608654600000|2020-12-22 16:30:00|65404.4|65394.4|65410.4|65390.4|65414.9|65399.1|65404.4|65385.7|836
1608654900000|2020-12-22 16:35:00|65410.5|65390.5|65428.7|65408.7|65432.5|65412.7|65409.5|65389.5|826
1608655200000|2020-12-22 16:40:00|65428.4|65408.4|65427.3|65407.3|65434.5|65418.2|65420.7|65405.2|703
1608655500000|2020-12-22 16:45:00|65427|65407|65431|65411|65433|65413|65421.6|65401.6|842
1608655800000|2020-12-22 16:50:00|65431.4|65411.4|65406.2|65386.2|65434.2|65414.2|65403.2|65383.2|916
1608656100000|2020-12-22 16:55:00|65406.4|65386.4|65406.1|65386.1|65417.6|65397.6|65404.2|65384.2|939
1608656400000|2020-12-22 17:00:00|65406|65386|65408.6|65388.6|65408.9|65388.9|65394.2|65374.2|813
1608656700000|2020-12-22 17:05:00|65409|65389|65410|65390|65412.4|65392.4|65406.5|65386.5|763
1608657000000|2020-12-22 17:10:00|65410.6|65390.6|65407.6|65387.6|65413.5|65393.5|65405.9|65385.9|765
1608657300000|2020-12-22 17:15:00|65407.4|65387.4|65395.5|65375.5|65408.4|65388.4|65393.2|65373.2|599
1608657600000|2020-12-22 17:20:00|65390.6|65380.6|65398.2|65378.2|65404.4|65384.4|65390.6|65374.5|768
1608657900000|2020-12-22 17:25:00|65398.1|65378.1|65399.8|65379.8|65403.5|65383.5|65397.2|65377.2|707
1608658200000|2020-12-22 17:30:00|65399.7|65379.7|65394.5|65374.5|65400.1|65380.1|65390.9|65370.9|659
1608658500000|2020-12-22 17:35:00|65394.4|65374.4|65401.9|65381.9|65405.2|65385.2|65394.4|65374.4|532
1608658800000|2020-12-22 17:40:00|65402.1|65382.1|65404.4|65384.4|65412.9|65392.9|65402.1|65382.1|591
1608659100000|2020-12-22 17:45:00|65404.5|65384.5|65408.7|65388.7|65412.8|65392.8|65403.2|65383.2|637
1608659400000|2020-12-22 17:50:00|65407.8|65387.8|65403.5|65383.5|65412.4|65392.4|65397.9|65382.7|588
1608659700000|2020-12-22 17:55:00|65403.7|65383.7|65397.9|65377.9|65403.7|65388.5|65397.3|65377.3|537
1608660000000|2020-12-22 18:00:00|65397.7|65377.7|65408.8|65388.8|65412.5|65392.5|65397.4|65377.4|407
1608660300000|2020-12-22 18:05:00|65408.7|65388.7|65406.5|65386.5|65409.3|65389.3|65405.5|65385.5|339
1608660600000|2020-12-22 18:10:00|65406.4|65386.4|65404|65384|65406.4|65386.4|65401|65381|283
1608660900000|2020-12-22 18:15:00|65403.9|65383.9|65408.1|65388.1|65409.1|65392.9|65401.8|65381.8|344
1608661200000|2020-12-22 18:20:00|65408|65388|65407.1|65387.1|65411.3|65391.3|65404.1|65384.1|340
1608661500000|2020-12-22 18:25:00|65407|65387|65401.5|65381.5|65407.9|65387.9|65398.9|65378.9|358
1608661800000|2020-12-22 18:30:00|65401.6|65381.6|65402.3|65382.3|65403.3|65386.3|65396.3|65380|323
1608662100000|2020-12-22 18:35:00|65402.8|65382.8|65407.8|65387.8|65410.7|65390.7|65398.5|65378.5|362
1608662400000|2020-12-22 18:40:00|65407.9|65387.9|65418.4|65398.4|65423|65403|65407.7|65387.7|571
1608662700000|2020-12-22 18:45:00|65418.5|65398.5|65425.6|65405.6|65426.2|65406.2|65416.9|65396.9|608
1608663000000|2020-12-22 18:50:00|65425.5|65405.5|65423.3|65403.3|65428.2|65408.5|65416.8|65401.9|567
1608663300000|2020-12-22 18:55:00|65423.1|65403.1|65423.9|65403.9|65430.3|65410.3|65416.5|65401.8|531
1608663600000|2020-12-22 19:00:00|65422.6|65402.6|65421.2|65401.2|65425.2|65408.1|65416.8|65397|545
1608663900000|2020-12-22 19:05:00|65421.9|65401.9|65413.4|65393.4|65421.9|65401.9|65408|65388|514
1608664200000|2020-12-22 19:10:00|65413.3|65393.3|65412.3|65392.3|65416.7|65398.2|65407.7|65391.4|398
1608664500000|2020-12-22 19:15:00|65412.1|65392.1|65410.7|65390.7|65416.4|65396.4|65408.9|65388.9|400
1608664800000|2020-12-22 19:20:00|65410.6|65390.6|65415.1|65395.1|65417.6|65397.6|65408.2|65388.2|395
1608665100000|2020-12-22 19:25:00|65415.2|65395.2|65418|65398|65421.8|65401.8|65415.1|65395.1|446
1608665400000|2020-12-22 19:30:00|65418.5|65398.5|65419.2|65399.2|65420.6|65403.5|65413.5|65396.8|307
1608665700000|2020-12-22 19:35:00|65419.4|65399.4|65423.7|65403.7|65426.4|65406.4|65418.9|65398.9|416
1608666000000|2020-12-22 19:40:00|65423.9|65403.9|65419|65399|65425|65405|65417.2|65397.2|430
1608666300000|2020-12-22 19:45:00|65419.1|65399.1|65418.2|65398.2|65421.5|65401.5|65416.9|65396.9|299
1608666600000|2020-12-22 19:50:00|65418.1|65398.1|65419.6|65399.6|65419.8|65404.9|65412.1|65397.3|215
1608666900000|2020-12-22 19:55:00|65419.8|65399.8|65414.3|65394.3|65419.8|65401.3|65411.3|65392.8|285
1608667200000|2020-12-22 20:00:00|65414|65394|65421.9|65401.9|65422.5|65402.5|65413.8|65393.8|263
1608667500000|2020-12-22 20:05:00|65421.6|65401.6|65423.3|65403.3|65423.3|65403.3|65420.1|65400.1|187
1608667800000|2020-12-22 20:10:00|65423.2|65403.2|65421.7|65401.7|65423.7|65403.7|65421.3|65401.3|260
1608668100000|2020-12-22 20:15:00|65421.9|65401.9|65425.7|65405.7|65428.3|65409.9|65419.8|65401.1|292
1608668400000|2020-12-22 20:20:00|65425.8|65405.8|65421.8|65401.8|65425.9|65405.9|65417.2|65397.2|368
1608668700000|2020-12-22 20:25:00|65422.5|65402.5|65422.2|65402.2|65423.3|65403.3|65421.1|65401.1|241
1608669000000|2020-12-22 20:30:00|65422.4|65402.4|65421.8|65401.8|65423.5|65407.1|65417|65401.1|251
1608669300000|2020-12-22 20:35:00|65422.4|65402.4|65424.8|65404.8|65425.6|65405.6|65421.7|65401.7|310
1608669600000|2020-12-22 20:40:00|65424.6|65404.6|65425|65405|65426.1|65410.8|65420.7|65403.9|232
1608669900000|2020-12-22 20:45:00|65424.9|65404.9|65430.9|65410.9|65431.6|65411.6|65424.4|65404.4|248
1608670200000|2020-12-22 20:50:00|65431.4|65411.4|65427.8|65407.8|65431.4|65411.4|65426.1|65406.1|323
1608670500000|2020-12-22 20:55:00|65427.7|65407.7|65422.2|65402.2|65429.2|65409.2|65421.5|65401.5|459
1608670800000|2020-12-22 21:00:00|65421.9|65401.9|65420.4|65400.4|65422.9|65402.9|65417.7|65397.7|319
1608671100000|2020-12-22 21:05:00|65420.7|65400.7|65420.6|65400.6|65421.6|65401.6|65419.6|65399.6|321
1608671400000|2020-12-22 21:10:00|65420.4|65400.4|65408.5|65388.5|65421.5|65405.5|65406.2|65386.2|264
1608671700000|2020-12-22 21:15:00|65408.4|65388.4|65406.1|65386.1|65409.2|65389.2|65405.2|65385.2|284
1608672000000|2020-12-22 21:20:00|65406.2|65386.2|65407.4|65387.4|65408.6|65388.6|65405.4|65385.4|187
1608672300000|2020-12-22 21:25:00|65407.6|65387.6|65403|65383|65408|65388|65403|65383|308
1608672600000|2020-12-22 21:30:00|65404.5|65384.5|65404.3|65384.3|65406.2|65386.2|65402.8|65382.8|168
1608672900000|2020-12-22 21:35:00|65404.9|65384.9|65405.2|65385.2|65408.1|65388.1|65404.2|65384.2|214
1608673200000|2020-12-22 21:40:00|65404.8|65384.8|65406.6|65386.6|65408.9|65388.9|65404.3|65384.3|178
1608673500000|2020-12-22 21:45:00|65405.7|65385.7|65415.8|65395.8|65422.7|65402.7|65404.5|65384.5|250
1608673800000|2020-12-22 21:50:00|65416.4|65396.4|65413.3|65393.3|65422.3|65402.3|65410.9|65390.9|222
1608674100000|2020-12-22 21:55:00|65412.7|65392.7|65413.1|65393.1|65426.9|65396.6|65408.2|65379.7|234
1608674400000|2020-12-22 22:00:00|65408.8|65388.8|65412.3|65392.3|65417.2|65395.3|65404.5|65381.3|60
1608674700000|2020-12-22 22:05:00|65429.6|65388|65414.8|65379.8|65429.6|65396.5|65405.7|65375.5|121
1608675000000|2020-12-22 22:10:00|65409.1|65389.1|65409|65389|65414.6|65392.3|65405.4|65370.1|142
1608675300000|2020-12-22 22:15:00|65411|65391|65409.2|65389.2|65422.9|65392|65405.5|65376.3|152
1608675600000|2020-12-22 22:20:00|65409.3|65389.3|65424.3|65384.9|65427.9|65396.2|65408|65375.2|120
1608675900000|2020-12-22 22:25:00|65424.5|65385.2|65423.3|65384.2|65430.4|65395.5|65415.4|65383.4|131
1608676200000|2020-12-22 22:30:00|65425|65384.9|65420|65387.3|65428.4|65396.8|65408.8|65384.8|156
1608676500000|2020-12-22 22:35:00|65418.1|65387.7|65410.7|65390.7|65426.2|65395.2|65408|65380.4|125
1608676800000|2020-12-22 22:40:00|65409.1|65389.1|65411.1|65391.1|65424.4|65393.1|65407.1|65385.7|111
1608677100000|2020-12-22 22:45:00|65420.4|65387.4|65411.3|65391.3|65423.8|65393.5|65408.2|65381.5|162
1608677400000|2020-12-22 22:50:00|65410.4|65390.4|65419.1|65387|65424|65393.2|65408.8|65384.2|121
1608677700000|2020-12-22 22:55:00|65421.8|65386.7|65407.8|65387.8|65423.3|65393.9|65403.9|65376.4|165
1608678000000|2020-12-22 23:00:00|65408.3|65388.3|65411.7|65391.7|65417|65397|65406.9|65386.9|226
1608678300000|2020-12-22 23:05:00|65412.7|65392.7|65406.2|65386.2|65419.5|65394|65406.2|65386.2|174
1608678600000|2020-12-22 23:10:00|65407.4|65387.4|65404.8|65384.8|65410.7|65390.7|65404.7|65384.7|284
1608678900000|2020-12-22 23:15:00|65405.9|65385.9|65405.9|65385.9|65410.8|65390.8|65403.7|65383.7|424
1608679200000|2020-12-22 23:20:00|65406|65386|65407.6|65387.6|65417.5|65390.3|65404.2|65384.2|393
1608679500000|2020-12-22 23:25:00|65407|65387|65403.9|65383.9|65410.1|65390.1|65399.3|65379.3|459
1608679800000|2020-12-22 23:30:00|65403.3|65383.3|65403.8|65383.8|65406.2|65386.2|65401.1|65381.1|290
1608680100000|2020-12-22 23:35:00|65402.6|65382.6|65404.6|65384.6|65406.5|65386.5|65402.1|65382.1|231
1608680400000|2020-12-22 23:40:00|65406.3|65386.3|65400.1|65380.1|65407.4|65387.4|65399.6|65379.6|293
1608680700000|2020-12-22 23:45:00|65399.6|65379.6|65400.8|65380.8|65402.5|65382.5|65394|65374|366
1608681000000|2020-12-22 23:50:00|65400.7|65380.7|65388.2|65368.2|65402.5|65382.5|65383.4|65363.4|426
1608681300000|2020-12-22 23:55:00|65387.9|65367.9|65384.1|65364.1|65390.5|65370.5|65381.7|65361.7|397
1608681600000|2020-12-23 00:00:00|65384.7|65364.7|65382|65362|65395|65375|65379.5|65359.5|498
1608681900000|2020-12-23 00:05:00|65381.6|65361.6|65382.8|65362.8|65387.4|65367.4|65378.4|65358.4|541
1608682200000|2020-12-23 00:10:00|65382.9|65362.9|65388.7|65368.7|65388.9|65368.9|65377.9|65357.9|541
1608682500000|2020-12-23 00:15:00|65388.5|65368.5|65389.7|65369.7|65396|65376|65381.5|65361.5|624
1608682800000|2020-12-23 00:20:00|65389.8|65369.8|65396.8|65376.8|65409.9|65389.9|65388.6|65368.6|718
1608683100000|2020-12-23 00:25:00|65396.7|65376.7|65404.9|65384.9|65412.2|65392.2|65384.2|65364.2|690
1608683400000|2020-12-23 00:30:00|65403.2|65383.2|65394|65374|65411.2|65391.2|65393.2|65373.2|627
1608683700000|2020-12-23 00:35:00|65394.1|65374.1|65407|65387|65413.8|65393.8|65393.8|65373.8|567
1608684000000|2020-12-23 00:40:00|65406.9|65386.9|65417.9|65397.9|65420.6|65400.6|65397.4|65377.4|505
1608684300000|2020-12-23 00:45:00|65417.8|65397.8|65421.5|65401.5|65429.2|65409.2|65413.6|65393.6|391
1608684600000|2020-12-23 00:50:00|65421.3|65401.3|65412.2|65392.2|65453.7|65433.7|65410.6|65390.6|567
1608684900000|2020-12-23 00:55:00|65411.1|65391.1|65430.3|65410.3|65445.5|65425.5|65410.7|65390.7|648
1608685200000|2020-12-23 01:00:00|65430.8|65410.8|65415.7|65395.7|65446.1|65426.1|65408.4|65388.4|905
1608685500000|2020-12-23 01:05:00|65415.6|65395.6|65415.7|65395.7|65422.4|65402.4|65404.3|65384.3|767
1608685800000|2020-12-23 01:10:00|65415.6|65395.6|65405.4|65385.4|65424.6|65404.6|65402.1|65382.1|798
1608686100000|2020-12-23 01:15:00|65405.2|65385.2|65401.1|65381.1|65411.8|65391.8|65398.5|65378.5|669
1608686400000|2020-12-23 01:20:00|65400.9|65380.9|65380.3|65360.3|65405.9|65385.9|65379.6|65359.6|760
1608686700000|2020-12-23 01:25:00|65380.5|65360.5|65414.4|65394.4|65418.9|65398.9|65380.4|65360.4|742
1608687000000|2020-12-23 01:30:00|65414.5|65394.5|65437|65417|65438.7|65419.6|65410.1|65390.1|848
1608687300000|2020-12-23 01:35:00|65436.9|65416.9|65440.1|65420.1|65448.3|65428.3|65428.8|65408.8|779
1608687600000|2020-12-23 01:40:00|65439.4|65419.4|65433.3|65413.3|65445.9|65425.9|65429.2|65409.2|779
1608687900000|2020-12-23 01:45:00|65432.6|65412.6|65440.7|65420.7|65447|65427|65427.1|65407.1|777
1608688200000|2020-12-23 01:50:00|65441|65421|65444|65424|65449.3|65430.3|65438|65418|771
1608688500000|2020-12-23 01:55:00|65443.9|65423.9|65449.8|65429.8|65453.3|65437.4|65435.1|65419.4|746
1608688800000|2020-12-23 02:00:00|65450|65430|65446.5|65426.5|65463.9|65448.7|65446|65426.2|720
1608689100000|2020-12-23 02:05:00|65443.4|65433.4|65441.4|65421.4|65448.9|65433.4|65429|65409|847
1608689400000|2020-12-23 02:10:00|65441.2|65421.2|65472.7|65452.7|65478.8|65461.9|65440.6|65420.6|827
1608689700000|2020-12-23 02:15:00|65472.8|65452.8|65469.5|65449.5|65477.2|65460|65462.6|65445.3|699
1608690000000|2020-12-23 02:20:00|65469.6|65449.6|65476.7|65456.7|65483.4|65463.4|65466.9|65446.9|606
1608690300000|2020-12-23 02:25:00|65476.9|65456.9|65459.1|65439.1|65477.6|65457.6|65457.6|65437.6|776
1608690600000|2020-12-23 02:30:00|65459|65439|65454|65434|65460.8|65440.8|65448.1|65432.6|617
1608690900000|2020-12-23 02:35:00|65453.9|65433.9|65453.7|65433.7|65461.8|65441.8|65447.4|65427.4|613
1608691200000|2020-12-23 02:40:00|65453.8|65433.8|65452.2|65432.2|65458.6|65439.6|65447.5|65427.5|695
1608691500000|2020-12-23 02:45:00|65452.1|65432.1|65448.6|65428.6|65454.4|65436.8|65438.4|65423.7|464
1608691800000|2020-12-23 02:50:00|65449|65429|65453.2|65433.2|65454.1|65436.9|65442.1|65425.7|471
1608692100000|2020-12-23 02:55:00|65453.1|65433.1|65456.9|65436.9|65457.7|65437.7|65437.2|65420.1|582
1608692400000|2020-12-23 03:00:00|65456.5|65436.5|65444.5|65424.5|65458.8|65443.4|65439.5|65423.2|591
1608692700000|2020-12-23 03:05:00|65444.4|65424.4|65432.5|65412.5|65446|65427.7|65418.4|65398.4|745
1608693000000|2020-12-23 03:10:00|65432.4|65412.4|65436.9|65416.9|65445.4|65425.4|65429|65409|609
1608693300000|2020-12-23 03:15:00|65436.7|65416.7|65425.5|65405.5|65440.6|65420.6|65425.5|65405.5|522
1608693600000|2020-12-23 03:20:00|65425.6|65405.6|65417.3|65397.3|65430.2|65410.2|65411.8|65396.3|583
1608693900000|2020-12-23 03:25:00|65417.4|65397.4|65424.3|65404.3|65424.5|65408.3|65416.6|65396.6|546
1608694200000|2020-12-23 03:30:00|65424.4|65404.4|65425.8|65405.8|65428.1|65411.7|65416|65400|558
1608694500000|2020-12-23 03:35:00|65425.6|65405.6|65424.8|65404.8|65431.2|65414.4|65419.5|65400.4|430
1608694800000|2020-12-23 03:40:00|65424.9|65404.9|65422.6|65402.6|65425.8|65405.8|65414.9|65394.9|433
1608695100000|2020-12-23 03:45:00|65422.4|65402.4|65427.2|65407.2|65433.5|65413.5|65416.2|65400.7|473
1608695400000|2020-12-23 03:50:00|65427.3|65407.3|65434|65414|65445.4|65425.4|65421.4|65402.6|479
1608695700000|2020-12-23 03:55:00|65434.2|65414.2|65421.6|65401.6|65438.5|65418.5|65416.3|65396.3|531
1608696000000|2020-12-23 04:00:00|65421.7|65401.7|65426.6|65406.6|65427.7|65407.7|65417.8|65397.8|365
1608696300000|2020-12-23 04:05:00|65427.2|65407.2|65419.3|65399.3|65428.2|65408.2|65414|65394|349
1608696600000|2020-12-23 04:10:00|65419.2|65399.2|65422.2|65402.2|65423|65403|65417.5|65397.5|334
1608696900000|2020-12-23 04:15:00|65422.4|65402.4|65412.2|65392.2|65424.1|65404.1|65411.8|65391.8|429
1608697200000|2020-12-23 04:20:00|65411.8|65391.8|65395.6|65385.6|65414.9|65394.9|65393.7|65375.4|595
1608697500000|2020-12-23 04:25:00|65395.7|65385.7|65408.3|65388.3|65412.4|65392.4|65395.7|65377.5|387
1608697800000|2020-12-23 04:30:00|65408.4|65388.4|65410.2|65390.2|65410.6|65390.6|65399.7|65381.1|430
1608698100000|2020-12-23 04:35:00|65410.4|65390.4|65408.9|65388.9|65413.2|65393.2|65407.2|65387.2|232
1608698400000|2020-12-23 04:40:00|65409.6|65389.6|65401.3|65381.3|65409.9|65394.7|65396.3|65376.3|434
1608698700000|2020-12-23 04:45:00|65401.2|65381.2|65393.3|65373.3|65402.1|65382.1|65392|65372|403
1608699000000|2020-12-23 04:50:00|65393.1|65373.1|65399.2|65379.2|65400.4|65382.9|65386|65370.7|472
1608699300000|2020-12-23 04:55:00|65399.5|65379.5|65409.3|65389.3|65410.3|65390.3|65399.1|65379.1|392
1608699600000|2020-12-23 05:00:00|65409.2|65389.2|65409.8|65389.8|65414.7|65396.9|65405|65388.2|467
1608699900000|2020-12-23 05:05:00|65410.6|65390.6|65417|65397|65418.4|65402.6|65403.2|65387.4|500
1608700200000|2020-12-23 05:10:00|65416.8|65396.8|65405.2|65385.2|65419.1|65401.2|65404.6|65384.6|454
1608700500000|2020-12-23 05:15:00|65405.1|65385.1|65408.7|65388.7|65408.7|65392.6|65402.2|65383.7|522
1608700800000|2020-12-23 05:20:00|65409.2|65389.2|65413.3|65393.3|65418.5|65402.5|65404.2|65385.4|420
1608701100000|2020-12-23 05:25:00|65413.4|65393.4|65420.5|65400.5|65425.6|65405.6|65413.4|65393.4|441
1608701400000|2020-12-23 05:30:00|65420|65400|65405|65385|65420.8|65400.8|65404.4|65384.4|645
1608701700000|2020-12-23 05:35:00|65404.9|65384.9|65412.1|65392.1|65412.9|65392.9|65404.2|65384.2|502
1608702000000|2020-12-23 05:40:00|65412.2|65392.2|65404|65384|65412.3|65392.3|65401.1|65381.1|618
1608702300000|2020-12-23 05:45:00|65404.1|65384.1|65392.4|65372.4|65406.9|65386.9|65385.2|65367.5|673
1608702600000|2020-12-23 05:50:00|65392.1|65372.1|65392.9|65372.9|65402.4|65382.4|65384.6|65368.7|492
1608702900000|2020-12-23 05:55:00|65393|65373|65367.4|65347.4|65395.2|65375.2|65365.1|65346.7|837
1608703200000|2020-12-23 06:00:00|65367.8|65347.8|65382.3|65362.3|65389.6|65371.8|65365.6|65347.6|698
1608703500000|2020-12-23 06:05:00|65382.8|65362.8|65380.7|65360.7|65383.4|65365.9|65370.2|65351.7|653
1608703800000|2020-12-23 06:10:00|65379.8|65359.8|65384.1|65364.1|65387.8|65370.5|65373.7|65353.9|677
1608704100000|2020-12-23 06:15:00|65383.8|65363.8|65378.2|65368.2|65389.9|65375.4|65377.4|65359.8|576
1608704400000|2020-12-23 06:20:00|65378.3|65368.3|65380.7|65360.7|65391.3|65375.2|65375.7|65358.3|517
1608704700000|2020-12-23 06:25:00|65380.6|65360.6|65390.6|65370.6|65395|65377.6|65380.1|65360.6|614
1608705000000|2020-12-23 06:30:00|65390.8|65370.8|65379.2|65359.2|65393.7|65375.7|65378.9|65358.9|627
1608705300000|2020-12-23 06:35:00|65379.4|65359.4|65373.4|65353.4|65380.2|65360.2|65359.1|65344.2|605
1608705600000|2020-12-23 06:40:00|65373.3|65353.3|65364|65344|65380.5|65364.3|65362.9|65343.9|534
1608705900000|2020-12-23 06:45:00|65363.7|65343.7|65356.1|65336.1|65367|65351.1|65352.7|65335.2|627
1608706200000|2020-12-23 06:50:00|65356|65336|65350.9|65330.9|65367.2|65352.7|65347.8|65330.4|527
1608706500000|2020-12-23 06:55:00|65351|65331|65347.9|65327.9|65353.2|65336.1|65332.4|65316.7|650
1608706800000|2020-12-23 07:00:00|65348.7|65328.7|65342.5|65322.5|65361.1|65345.2|65335.6|65320.6|751
1608707100000|2020-12-23 07:05:00|65342.3|65322.3|65328.5|65308.5|65349.6|65336.2|65326.4|65306.6|692
1608707400000|2020-12-23 07:10:00|65328.4|65308.4|65301.8|65281.8|65328.8|65312.7|65298.1|65279.9|766
1608707700000|2020-12-23 07:15:00|65301.4|65281.4|65271.1|65251.1|65301.8|65281.8|65248.7|65228.7|737
1608708000000|2020-12-23 07:20:00|65272.6|65252.6|65251.4|65241.4|65277|65262|65251.4|65238.1|658
1608708300000|2020-12-23 07:25:00|65256.4|65236.4|65255.8|65235.8|65268.9|65253.9|65221.2|65203.9|761
1608708600000|2020-12-23 07:30:00|65255.6|65235.6|65253.5|65233.5|65259.9|65239.9|65233.5|65215.4|627
1608708900000|2020-12-23 07:35:00|65253.8|65233.8|65267|65247|65270.5|65251.6|65244|65226.5|597
1608709200000|2020-12-23 07:40:00|65266.5|65246.5|65260.2|65240.2|65271.3|65255.1|65254.2|65239.7|638
1608709500000|2020-12-23 07:45:00|65260.7|65240.7|65242.7|65222.7|65261.2|65242.3|65224|65206.7|769
1608709800000|2020-12-23 07:50:00|65242.6|65222.6|65238.6|65218.6|65251.4|65234.3|65231.8|65215.2|734
1608710100000|2020-12-23 07:55:00|65237.7|65217.7|65235.4|65225.4|65240.3|65227.3|65230.7|65216|658
1608710400000|2020-12-23 08:00:00|65235.5|65225.5|65255.7|65245.7|65270.9|65260.2|65230.7|65220.7|904
1608710700000|2020-12-23 08:05:00|65255.6|65245.6|65259.6|65249.6|65270.2|65258|65248.5|65237.7|782
1608711000000|2020-12-23 08:10:00|65259.7|65249.7|65271.1|65261.1|65271.1|65261.1|65254.8|65244.8|641
1608711300000|2020-12-23 08:15:00|65271|65261|65273.7|65263.7|65283.8|65270.9|65268.7|65258.7|722
1608711600000|2020-12-23 08:20:00|65273.9|65263.9|65277.2|65267.2|65286.3|65276.3|65266.7|65256.7|826
1608711900000|2020-12-23 08:25:00|65277.5|65267.5|65290|65280|65302.5|65292.5|65276.5|65266.5|800
1608712200000|2020-12-23 08:30:00|65289.6|65279.6|65276.9|65266.9|65293.7|65283.7|65276|65266|630
1608712500000|2020-12-23 08:35:00|65277.2|65267.2|65274|65264|65278.9|65268.9|65270.1|65260.1|632
1608712800000|2020-12-23 08:40:00|65274.4|65264.4|65277.4|65267.4|65277.4|65267.4|65271.2|65261.2|634
1608713100000|2020-12-23 08:45:00|65277.3|65267.3|65286.4|65276.4|65288.2|65278.2|65277.2|65267.2|681
1608713400000|2020-12-23 08:50:00|65286.3|65276.3|65295|65285|65296.1|65286.1|65281.6|65271.6|646
1608713700000|2020-12-23 08:55:00|65294.4|65284.4|65274.1|65264.1|65294.5|65284.5|65274.1|65264.1|599
1608714000000|2020-12-23 09:00:00|65273.4|65263.4|65265.1|65255.1|65281.7|65271.7|65264.3|65254.3|690
1608714300000|2020-12-23 09:05:00|65265|65255|65254|65244|65268.7|65258.7|65252.1|65242.1|713
1608714600000|2020-12-23 09:10:00|65253.9|65243.9|65242.4|65232.4|65259|65249|65242|65232|674
1608714900000|2020-12-23 09:15:00|65241.6|65231.6|65243.1|65233.1|65244.4|65234.4|65229.9|65219.9|601
1608715200000|2020-12-23 09:20:00|65243|65233|65246.7|65236.7|65250.3|65240.3|65239|65229|752
1608715500000|2020-12-23 09:25:00|65246.4|65236.4|65266.2|65256.2|65278.4|65264.5|65244.6|65234.6|822
1608715800000|2020-12-23 09:30:00|65266|65256|65263.7|65253.7|65269.9|65258.1|65254.6|65243.4|786
1608716100000|2020-12-23 09:35:00|65263.5|65253.5|65271.7|65261.7|65273.4|65263.4|65256.1|65246.1|509
1608716400000|2020-12-23 09:40:00|65270.9|65260.9|65265|65245|65271.3|65261.3|65253|65238.3|691
1608716700000|2020-12-23 09:45:00|65265.1|65245.1|65257.7|65247.7|65271|65260.5|65254.6|65243|628
1608717000000|2020-12-23 09:50:00|65258.6|65248.6|65255.2|65245.2|65260.6|65250.6|65248.6|65237.9|715
1608717300000|2020-12-23 09:55:00|65255.4|65245.4|65233.2|65213.2|65259.6|65245.6|65228.4|65213.2|562
1608717600000|2020-12-23 10:00:00|65233.3|65213.3|65233.9|65223.9|65238.6|65224|65206.2|65186.2|713
1608717900000|2020-12-23 10:05:00|65233.8|65223.8|65242.7|65222.7|65248.6|65232|65229.9|65215|631
1608718200000|2020-12-23 10:10:00|65242.5|65222.5|65237.2|65217.2|65251.8|65233.4|65231.5|65216.3|578
1608718500000|2020-12-23 10:15:00|65237.3|65217.3|65236.2|65226.2|65237.3|65226.6|65227.7|65213.7|401
1608718800000|2020-12-23 10:20:00|65236.1|65226.1|65235.9|65225.9|65244.2|65234.2|65231.6|65216.5|430
1608719100000|2020-12-23 10:25:00|65236.4|65226.4|65234.8|65224.8|65239.2|65229.2|65228.9|65218.9|568
1608719400000|2020-12-23 10:30:00|65234.9|65224.9|65237.2|65227.2|65242.5|65232.5|65232.1|65222.1|674
1608719700000|2020-12-23 10:35:00|65235.9|65225.9|65241.2|65231.2|65242.5|65232.5|65231.4|65221.4|546
1608720000000|2020-12-23 10:40:00|65241.3|65231.3|65252|65242|65255.2|65245.2|65241.3|65231.3|507
1608720300000|2020-12-23 10:45:00|65252.1|65242.1|65254.1|65244.1|65262|65252|65249.8|65239.8|556
1608720600000|2020-12-23 10:50:00|65255.1|65245.1|65251.1|65241.1|65256.8|65246.8|65249.1|65239.1|527
1608720900000|2020-12-23 10:55:00|65250.5|65240.5|65261.2|65251.2|65262.3|65252.3|65248.1|65238.1|420
1608721200000|2020-12-23 11:00:00|65261.1|65251.1|65253.5|65243.5|65264.5|65254.5|65248.9|65238.9|566
1608721500000|2020-12-23 11:05:00|65253.3|65243.3|65239.1|65229.1|65259.5|65249.5|65238.6|65228.6|523
1608721800000|2020-12-23 11:10:00|65238.7|65228.7|65233.2|65223.2|65244.5|65234.5|65231.5|65221.5|558
1608722100000|2020-12-23 11:15:00|65232.8|65222.8|65231.5|65221.5|65235.2|65225.2|65230|65220|463
1608722400000|2020-12-23 11:20:00|65231.3|65221.3|65232.3|65222.3|65232.3|65222.3|65222.4|65212.4|615
1608722700000|2020-12-23 11:25:00|65232.8|65222.8|65234|65224|65234.9|65224.9|65226.9|65216.9|494
1608723000000|2020-12-23 11:30:00|65234.6|65224.6|65236.2|65226.2|65239.8|65229.8|65232.7|65222.7|487
1608723300000|2020-12-23 11:35:00|65236|65226|65241.8|65231.8|65247.6|65237.6|65235.2|65225.2|615
1608723600000|2020-12-23 11:40:00|65241.7|65231.7|65245.3|65235.3|65254.7|65244.7|65240.9|65230.9|618
1608723900000|2020-12-23 11:45:00|65245.7|65235.7|65248.1|65238.1|65255.9|65245.9|65244.7|65234.7|604
1608724200000|2020-12-23 11:50:00|65247.6|65237.6|65249.4|65239.4|65252.3|65242.3|65242.8|65232.8|587
1608724500000|2020-12-23 11:55:00|65249.3|65239.3|65250.4|65230.4|65251.2|65240.4|65241.4|65229.6|678
1608724800000|2020-12-23 12:00:00|65250.1|65230.1|65262.6|65252.6|65263.2|65253.2|65244.7|65230.1|603
1608725100000|2020-12-23 12:05:00|65262.7|65252.7|65255.7|65245.7|65263.8|65253.8|65250.4|65240.4|646
1608725400000|2020-12-23 12:10:00|65256.2|65246.2|65256|65246|65267.8|65257.8|65252.9|65242.9|615
1608725700000|2020-12-23 12:15:00|65255.8|65245.8|65273.5|65263.5|65274.5|65264.5|65255.8|65245.8|640
1608726000000|2020-12-23 12:20:00|65273.4|65263.4|65270.9|65260.9|65275|65265|65268.4|65258.4|589
1608726300000|2020-12-23 12:25:00|65271|65261|65272.2|65262.2|65274.5|65264.5|65267|65257|585
1608726600000|2020-12-23 12:30:00|65272.3|65262.3|65265.6|65255.6|65273.5|65263.5|65265.1|65255.1|481
1608726900000|2020-12-23 12:35:00|65265.5|65255.5|65269.5|65259.5|65272|65262|65262.5|65252.5|550
1608727200000|2020-12-23 12:40:00|65269.4|65259.4|65272|65262|65272.8|65262.8|65263.8|65253.8|520
1608727500000|2020-12-23 12:45:00|65271.9|65261.9|65273.2|65263.2|65273.5|65263.5|65269.8|65259.8|423
1608727800000|2020-12-23 12:50:00|65273.3|65263.3|65272.2|65262.2|65275.1|65265.1|65265.2|65255.2|609
1608728100000|2020-12-23 12:55:00|65272.3|65262.3|65290.4|65280.4|65291.5|65281.5|65272.1|65262.1|626
1608728400000|2020-12-23 13:00:00|65290.3|65280.3|65302.2|65292.2|65304.4|65294.4|65287.2|65277.2|724
1608728700000|2020-12-23 13:05:00|65302.1|65292.1|65295.8|65285.8|65302.5|65292.5|65292.2|65282.2|767
1608729000000|2020-12-23 13:10:00|65295.2|65285.2|65287.9|65277.9|65298.7|65288.7|65285.7|65275.7|806
1608729300000|2020-12-23 13:15:00|65287.8|65277.8|65294|65284|65299.4|65289|65287.8|65277.8|720
1608729600000|2020-12-23 13:20:00|65293.9|65283.9|65304.8|65294.8|65308.1|65298.1|65291.6|65278.9|768
1608729900000|2020-12-23 13:25:00|65305.2|65295.2|65312.7|65292.7|65314.7|65299.4|65301.1|65289.7|643
1608730200000|2020-12-23 13:30:00|65312.6|65292.6|65299.3|65289.3|65315.8|65301.2|65298.6|65288.6|741
1608730500000|2020-12-23 13:35:00|65299.2|65289.2|65294.7|65284.7|65305.5|65295.5|65282.4|65267.9|882
1608730800000|2020-12-23 13:40:00|65294.8|65284.8|65283.7|65273.7|65296.9|65286.9|65276.3|65266.3|700
1608731100000|2020-12-23 13:45:00|65283.8|65273.8|65279.8|65269.8|65290.5|65280.5|65273.6|65263.6|762
1608731400000|2020-12-23 13:50:00|65280.3|65270.3|65286.9|65276.9|65292.4|65282.4|65279.9|65269.9|694
1608731700000|2020-12-23 13:55:00|65286.8|65276.8|65297.3|65287.3|65301.5|65291.5|65283.5|65273.5|735
1608732000000|2020-12-23 14:00:00|65297.4|65287.4|65296|65286|65307.3|65297.3|65288.6|65278.6|770
1608732300000|2020-12-23 14:05:00|65296.2|65286.2|65295|65285|65299.3|65289.3|65286.5|65276.5|805
1608732600000|2020-12-23 14:10:00|65294.9|65284.9|65302.2|65292.2|65303.8|65293.8|65292.7|65282.7|662
1608732900000|2020-12-23 14:15:00|65302.1|65292.1|65294.5|65284.5|65302.3|65292.3|65288.3|65278.3|703
1608733200000|2020-12-23 14:20:00|65293.9|65283.9|65296.4|65286.4|65302.1|65292.1|65292.2|65282.2|710
1608733500000|2020-12-23 14:25:00|65295.8|65285.8|65310.4|65300.4|65310.9|65300.9|65293.6|65283.6|730
1608733800000|2020-12-23 14:30:00|65310.7|65300.7|65295.2|65285.2|65310.7|65300.7|65291|65281|984
1608734100000|2020-12-23 14:35:00|65295.3|65285.3|65293.6|65283.6|65298.4|65288.4|65281.6|65271.6|914
1608734400000|2020-12-23 14:40:00|65293.7|65283.7|65276|65266|65295.8|65285.8|65270.8|65260.8|870
1608734700000|2020-12-23 14:45:00|65276.4|65266.4|65288.6|65278.6|65291.3|65281.3|65272.6|65262.6|838
1608735000000|2020-12-23 14:50:00|65288.7|65278.7|65307.6|65297.6|65308.6|65298.6|65283.5|65273.5|798
1608735300000|2020-12-23 14:55:00|65308.1|65298.1|65298.1|65278.1|65309.5|65299.5|65291.3|65277.4|792
1608735600000|2020-12-23 15:00:00|65297.9|65277.9|65289.2|65269.2|65300|65285|65273.4|65262.3|952
1608735900000|2020-12-23 15:05:00|65289.7|65269.7|65304.5|65294.5|65311|65296.7|65277.3|65262.2|949
1608736200000|2020-12-23 15:10:00|65304.9|65294.9|65297.8|65287.8|65308.2|65298.2|65294|65279|967
1608736500000|2020-12-23 15:15:00|65298|65288|65303.4|65293.4|65311|65298.2|65289.6|65274.8|913
1608736800000|2020-12-23 15:20:00|65303.6|65293.6|65313.3|65303.3|65316.3|65306.3|65301.6|65291.6|743
1608737100000|2020-12-23 15:25:00|65313.1|65303.1|65313.7|65303.7|65315.1|65305.1|65303.2|65289.1|860
1608737400000|2020-12-23 15:30:00|65313.3|65303.3|65313.6|65303.6|65315.7|65304.4|65304.5|65289.6|774
1608737700000|2020-12-23 15:35:00|65313.4|65303.4|65322.1|65312.1|65323.9|65313.9|65311.8|65301.8|574
1608738000000|2020-12-23 15:40:00|65322.2|65312.2|65319.7|65309.7|65331.6|65321.6|65319.4|65307.2|733
1608738300000|2020-12-23 15:45:00|65319.6|65309.6|65328|65318|65334.4|65319.7|65309.7|65299.7|818
1608738600000|2020-12-23 15:50:00|65327.8|65317.8|65341.9|65331.9|65347.2|65337.2|65323.1|65313.1|741
1608738900000|2020-12-23 15:55:00|65342|65332|65337.2|65327.2|65347.4|65337.3|65330.2|65315.6|866
1608739200000|2020-12-23 16:00:00|65337.6|65327.6|65327.5|65317.5|65337.6|65327.6|65321.5|65309.4|678
1608739500000|2020-12-23 16:05:00|65327.1|65317.1|65331.3|65321.3|65339.7|65324.3|65325.2|65311.6|628
1608739800000|2020-12-23 16:10:00|65331.2|65321.2|65337.9|65327.9|65344.6|65331.3|65323.2|65313.2|815
1608740100000|2020-12-23 16:15:00|65338|65328|65343.5|65333.5|65346.6|65336.6|65335.3|65320.8|746
1608740400000|2020-12-23 16:20:00|65343.4|65333.4|65329.2|65319.2|65348.7|65334.9|65326.1|65315.6|736
1608740700000|2020-12-23 16:25:00|65329.4|65319.4|65338.7|65318.7|65340.4|65326.3|65323|65309.2|840
1608741000000|2020-12-23 16:30:00|65339.3|65319.3|65325.2|65315.2|65340.7|65325.9|65325.1|65309.8|889
1608741300000|2020-12-23 16:35:00|65325.7|65315.7|65330.2|65320.2|65333.9|65321.9|65324.3|65309.5|729
1608741600000|2020-12-23 16:40:00|65330.3|65320.3|65322.8|65312.8|65330.8|65320.8|65319.9|65305.6|510
1608741900000|2020-12-23 16:45:00|65322.5|65312.5|65315.7|65305.7|65325.3|65313.6|65305.2|65290.8|768
1608742200000|2020-12-23 16:50:00|65315.9|65305.9|65313|65303|65324|65309.6|65309.5|65299.5|625
1608742500000|2020-12-23 16:55:00|65313.1|65303.1|65312.8|65302.8|65320.5|65306.9|65308.1|65297.9|677
1608742800000|2020-12-23 17:00:00|65312.3|65302.3|65310.2|65300.2|65319.1|65307.3|65308.3|65298.3|659
1608743100000|2020-12-23 17:05:00|65310.1|65300.1|65301|65291|65315.4|65302.6|65300.6|65290.6|633
1608743400000|2020-12-23 17:10:00|65301.3|65291.3|65299.9|65289.9|65306.1|65296.1|65298.4|65288.4|592
1608743700000|2020-12-23 17:15:00|65299.6|65289.6|65302.2|65292.2|65315.8|65300.9|65299.5|65285.8|517
1608744000000|2020-12-23 17:20:00|65302.1|65292.1|65316.2|65306.2|65321.5|65306.5|65300.7|65288.7|473
1608744300000|2020-12-23 17:25:00|65316.1|65306.1|65307.9|65297.9|65320.6|65306.1|65303.9|65289.4|606
1608744600000|2020-12-23 17:30:00|65307.2|65297.2|65314.9|65304.9|65328.4|65313|65306.9|65296.6|722
1608744900000|2020-12-23 17:35:00|65315.1|65305.1|65318.5|65308.5|65322.9|65311|65312.6|65301.2|526
1608745200000|2020-12-23 17:40:00|65318.7|65308.7|65314.9|65294.9|65320.8|65308.7|65309.3|65294.2|484
1608745500000|2020-12-23 17:45:00|65314.7|65294.7|65318.7|65298.7|65321.5|65306.6|65305.7|65291.5|484
1608745800000|2020-12-23 17:50:00|65319|65299|65324.9|65304.9|65327.6|65312.8|65314.5|65298.7|579
1608746100000|2020-12-23 17:55:00|65324.7|65304.7|65345.4|65325.4|65348.8|65334.7|65318.9|65303.7|700
1608746400000|2020-12-23 18:00:00|65345.5|65325.5|65337.9|65327.9|65347.5|65332.3|65335.1|65320|517
1608746700000|2020-12-23 18:05:00|65337.8|65327.8|65365.3|65345.3|65370.3|65350.3|65328.4|65312|645
1608747000000|2020-12-23 18:10:00|65365.2|65345.2|65361.6|65351.6|65368.9|65353.1|65351.7|65337.4|644
1608747300000|2020-12-23 18:15:00|65361.7|65351.7|65362.5|65352.5|65366.9|65356.9|65356.6|65342.7|504
1608747600000|2020-12-23 18:20:00|65362.7|65352.7|65363.5|65353.5|65367.5|65353.8|65353|65338.5|455
1608747900000|2020-12-23 18:25:00|65363.6|65353.6|65362.3|65352.3|65369.6|65355.8|65357.8|65345.3|587
1608748200000|2020-12-23 18:30:00|65362.4|65352.4|65360.7|65350.7|65369.5|65355.3|65354.2|65340.3|531
1608748500000|2020-12-23 18:35:00|65360.3|65350.3|65364.5|65344.5|65368.5|65353.1|65356.2|65342.6|544
1608748800000|2020-12-23 18:40:00|65364.7|65344.7|65368.1|65348.1|65368.4|65354.4|65356.6|65342.2|541
1608749100000|2020-12-23 18:45:00|65368|65348|65362.1|65352.1|65368|65355.3|65361.5|65346.3|468
1608749400000|2020-12-23 18:50:00|65362.2|65352.2|65367.8|65347.8|65368.5|65354.9|65361.7|65346.9|369
1608749700000|2020-12-23 18:55:00|65367.3|65347.3|65366|65356|65367.9|65356.6|65361|65346.9|398
1608750000000|2020-12-23 19:00:00|65366.2|65356.2|65364.2|65354.2|65369.5|65356.9|65356.6|65340.6|447
1608750300000|2020-12-23 19:05:00|65364.3|65354.3|65359.1|65349.1|65365.6|65355.6|65356|65339.5|423
1608750600000|2020-12-23 19:10:00|65359|65349|65365.4|65345.4|65366.4|65350.4|65356.4|65342.7|311
1608750900000|2020-12-23 19:15:00|65365.2|65345.2|65364.8|65354.8|65371|65357|65360.6|65345|374
1608751200000|2020-12-23 19:20:00|65365|65355|65359.8|65349.8|65369.9|65358.6|65359.4|65344.7|408
1608751500000|2020-12-23 19:25:00|65359.9|65349.9|65367.5|65347.5|65368.5|65350.9|65355.2|65342.1|361
1608751800000|2020-12-23 19:30:00|65367.7|65347.7|65362.7|65342.7|65367.7|65348.3|65351.1|65335.8|378
1608752100000|2020-12-23 19:35:00|65362.8|65342.8|65353.6|65343.6|65365|65348.9|65352.1|65336.4|343
1608752400000|2020-12-23 19:40:00|65353.8|65343.8|65353.4|65333.4|65356.5|65344|65346.3|65331.2|436
1608752700000|2020-12-23 19:45:00|65353.5|65333.5|65346.3|65336.3|65354.9|65339.7|65345.9|65330.5|319
1608753000000|2020-12-23 19:50:00|65346.2|65336.2|65359.8|65339.8|65360|65343.7|65346.2|65333.3|268
1608753300000|2020-12-23 19:55:00|65359.5|65339.5|65360.5|65340.5|65362.5|65347.2|65356|65339.4|254
1608753600000|2020-12-23 20:00:00|65360.6|65340.6|65360.5|65340.5|65361.5|65345.2|65355.1|65338.6|212
1608753900000|2020-12-23 20:05:00|65360.6|65340.6|65364.7|65344.7|65366.3|65346.3|65359.9|65339.9|268
1608754200000|2020-12-23 20:10:00|65365.5|65345.5|65363.1|65343.1|65365.7|65348.5|65357.5|65342.2|238
1608754500000|2020-12-23 20:15:00|65363.2|65343.2|65363.6|65343.6|65366.7|65346.7|65360.9|65340.9|263
1608754800000|2020-12-23 20:20:00|65363.8|65343.8|65362.8|65342.8|65364.7|65344.7|65361.8|65341.8|189
1608755100000|2020-12-23 20:25:00|65362.9|65342.9|65359.5|65339.5|65364.3|65344.3|65357|65337|242
1608755400000|2020-12-23 20:30:00|65359.4|65339.4|65358.9|65338.9|65360.1|65340.1|65356.6|65336.6|181
1608755700000|2020-12-23 20:35:00|65358.7|65338.7|65356.1|65346.1|65363.4|65346.1|65356.1|65338|229
1608756000000|2020-12-23 20:40:00|65355.9|65345.9|65355.1|65345.1|65361.5|65346.3|65354.8|65338.8|261
1608756300000|2020-12-23 20:45:00|65355|65345|65355|65345|65361|65345.3|65353.3|65338.5|231
1608756600000|2020-12-23 20:50:00|65355.1|65345.1|65357.9|65337.9|65363.6|65348.7|65353|65333|468
1608756900000|2020-12-23 20:55:00|65358.1|65338.1|65343.3|65323.3|65358.3|65338.3|65339.8|65319.8|433
1608757200000|2020-12-23 21:00:00|65343|65323|65342.7|65322.7|65347.3|65327.3|65340.4|65320.4|213
1608757500000|2020-12-23 21:05:00|65342.6|65322.6|65342.3|65322.3|65343.3|65323.3|65341.5|65321.5|133
1608757800000|2020-12-23 21:10:00|65342.8|65322.8|65333.7|65313.7|65343.5|65323.5|65331.5|65311.5|243
1608758100000|2020-12-23 21:15:00|65333.6|65313.6|65334.5|65314.5|65335.9|65315.9|65332.6|65312.6|183
1608758400000|2020-12-23 21:20:00|65334.6|65314.6|65333.9|65313.9|65335.3|65315.3|65332.5|65312.5|206
1608758700000|2020-12-23 21:25:00|65334|65314|65334.8|65314.8|65336.2|65318.9|65328.4|65313.3|158
1608759000000|2020-12-23 21:30:00|65334.9|65314.9|65335.1|65315.1|65335.4|65315.4|65333.4|65313.4|166
1608759300000|2020-12-23 21:35:00|65334.8|65314.8|65338.9|65318.9|65340.9|65320.9|65333.8|65313.8|155
1608759600000|2020-12-23 21:40:00|65338.6|65318.6|65338.2|65318.2|65341.6|65321.6|65337|65317|181
1608759900000|2020-12-23 21:45:00|65338.4|65318.4|65335.5|65315.5|65339|65319|65333.7|65313.7|223
1608760200000|2020-12-23 21:50:00|65335.8|65315.8|65334.8|65314.8|65340.8|65317|65332.7|65307|227
1608760500000|2020-12-23 21:55:00|65335.3|65315.3|65362|65308.4|65362.7|65320.8|65332.9|65303.2|240
1608760800000|2020-12-23 22:00:00|65362.9|65305.3|65366|65285.5|65367.3|65307.5|65354.5|65284.3|83
1608761100000|2020-12-23 22:05:00|65358|65273.6|65354.6|65314.5|65373.6|65318|65352.6|65273.6|169
1608761400000|2020-12-23 22:10:00|65358.7|65309.5|65355.3|65310.8|65361.6|65318.1|65348.6|65306|232
1608761700000|2020-12-23 22:15:00|65354.3|65308.4|65351.1|65312.9|65358.8|65317.4|65348.3|65307.4|189
1608762000000|2020-12-23 22:20:00|65353.7|65313.8|65350|65310.1|65356.7|65317.6|65335.5|65296.1|1104
1608762300000|2020-12-23 22:25:00|65350.2|65310.6|65359|65305.4|65364.7|65316.4|65349.8|65293.2|134
1608762600000|2020-12-23 22:30:00|65355.5|65314.7|65336.5|65316.5|65357.3|65318.9|65333.9|65303.1|207
1608762900000|2020-12-23 22:35:00|65335.4|65315.4|65335.7|65304.9|65352.5|65318.9|65325.7|65301.1|155
1608763200000|2020-12-23 22:40:00|65348.6|65304.5|65338.9|65301.1|65353.3|65318.6|65327.7|65299.8|181
1608763500000|2020-12-23 22:45:00|65332.7|65312.7|65322.2|65302.2|65354.6|65317.4|65320.9|65299.7|214
1608763800000|2020-12-23 22:50:00|65323.6|65303.6|65324.8|65304.8|65326.7|65306.7|65320.9|65300.9|203
1608764100000|2020-12-23 22:55:00|65324.6|65304.6|65325.6|65305.6|65328.1|65308.1|65321.3|65301.3|155
1608764400000|2020-12-23 23:00:00|65325.7|65305.7|65323.4|65303.4|65328.1|65308.1|65322.3|65302.3|236
1608764700000|2020-12-23 23:05:00|65324.3|65304.3|65335.4|65315.4|65350.4|65318.1|65323.2|65303.2|322
1608765000000|2020-12-23 23:10:00|65335.7|65315.7|65347.7|65310.8|65356.2|65320.2|65330.4|65305.1|347
1608765300000|2020-12-23 23:15:00|65347.4|65312.8|65335.1|65315.1|65353.8|65324.3|65333.8|65307.5|377
1608765600000|2020-12-23 23:20:00|65341.9|65311|65334.9|65314.9|65351.2|65320.8|65328.4|65303.5|331
1608765900000|2020-12-23 23:25:00|65342.3|65310.4|65337.6|65317.6|65351.6|65320.7|65331.4|65307.7|344
1608766200000|2020-12-23 23:30:00|65336.6|65316.6|65340.7|65320.7|65354.5|65322.1|65333|65307.9|303
1608766500000|2020-12-23 23:35:00|65339.4|65319.4|65340.6|65320.6|65349.6|65323.3|65337.9|65315.8|180
1608766800000|2020-12-23 23:40:00|65340.5|65320.5|65340.5|65320.5|65345.9|65325.8|65337.6|65315|193
1608767100000|2020-12-23 23:45:00|65340.4|65320.4|65343.9|65323.9|65348.6|65324.3|65338.9|65314|133
1608767400000|2020-12-23 23:50:00|65344|65324|65344|65324|65349.2|65326|65342.6|65315|128
1608767700000|2020-12-23 23:55:00|65343.9|65323.9|65354.8|65320.8|65355.7|65329.3|65339.8|65312|250
1608768000000|2020-12-24 00:00:00|65355.3|65320.6|65342|65322|65363.6|65337|65336.8|65313.2|454
1608768300000|2020-12-24 00:05:00|65342.3|65322.3|65327|65307|65343.1|65323.1|65326.7|65306.7|405
1608768600000|2020-12-24 00:10:00|65327.1|65307.1|65316.2|65296.2|65330.7|65310.7|65313.1|65293.1|417
1608768900000|2020-12-24 00:15:00|65316.4|65296.4|65315.2|65295.2|65321.5|65301.5|65309.5|65294.2|287
1608769200000|2020-12-24 00:20:00|65314.7|65294.7|65315.9|65295.9|65317.8|65299.2|65309.1|65293.2|278
1608769500000|2020-12-24 00:25:00|65315.8|65295.8|65315.1|65295.1|65316.1|65299.7|65309.2|65291.6|288
1608769800000|2020-12-24 00:30:00|65314.8|65294.8|65294.3|65274.3|65315.3|65295.3|65290|65270|381
1608770100000|2020-12-24 00:35:00|65293.8|65273.8|65293.4|65273.4|65299|65279|65288.3|65268.3|403
1608770400000|2020-12-24 00:40:00|65293.7|65273.7|65292.6|65272.6|65296.2|65276.2|65285.9|65265.9|402
1608770700000|2020-12-24 00:45:00|65292.7|65272.7|65301.9|65281.9|65302.9|65282.9|65292.7|65272.7|382
1608771000000|2020-12-24 00:50:00|65301.7|65281.7|65304.3|65284.3|65313.6|65293.6|65297.4|65277.4|518
1608771300000|2020-12-24 00:55:00|65304.1|65284.1|65319.2|65299.2|65326|65306|65296.7|65276.7|588
1608771600000|2020-12-24 01:00:00|65322.1|65302.1|65351.2|65331.2|65354.1|65334.1|65317.4|65297.4|894
1608771900000|2020-12-24 01:05:00|65352.2|65332.2|65330.9|65310.9|65354.2|65334.2|65328.4|65308.4|821
1608772200000|2020-12-24 01:10:00|65330.4|65310.4|65351.9|65316|65355.3|65327.6|65327.2|65305.1|844
1608772500000|2020-12-24 01:15:00|65352.8|65314|65333.6|65313.6|65354.2|65327.8|65330.7|65306.4|791
1608772800000|2020-12-24 01:20:00|65333.9|65313.9|65302.2|65282.2|65334.9|65314.9|65289.2|65275.6|725
1608773100000|2020-12-24 01:25:00|65302|65282|65300.2|65280.2|65305.6|65291|65289|65273.9|694
1608773400000|2020-12-24 01:30:00|65300|65280|65288.5|65278.5|65301.5|65285.9|65287.3|65272.8|702
1608773700000|2020-12-24 01:35:00|65287.6|65277.6|65276.8|65256.8|65288.5|65277.6|65267.2|65249.1|777
1608774000000|2020-12-24 01:40:00|65276.5|65256.5|65270.9|65250.9|65278|65261.5|65261.5|65245.6|683
1608774300000|2020-12-24 01:45:00|65271|65251|65246.3|65236.3|65271.4|65256.3|65243.8|65230.8|744
1608774600000|2020-12-24 01:50:00|65246|65236|65254.6|65234.6|65260.2|65243.8|65237.4|65222.7|782
1608774900000|2020-12-24 01:55:00|65255.1|65235.1|65273.7|65253.7|65276.2|65256.2|65250|65232.8|800
1608775200000|2020-12-24 02:00:00|65273.6|65253.6|65259.1|65249.1|65276.4|65260.4|65252.2|65237.7|669
1608775500000|2020-12-24 02:05:00|65258.6|65248.6|65266.2|65246.2|65270.5|65256.2|65253.1|65240|724
1608775800000|2020-12-24 02:10:00|65266.5|65246.5|65263.7|65253.7|65271.3|65255.4|65254.1|65240.2|592
1608776100000|2020-12-24 02:15:00|65263|65253|65259|65249|65273.6|65257.3|65256|65241.5|471
1608776400000|2020-12-24 02:20:00|65259.1|65249.1|65252.2|65242.2|65262.9|65252.9|65249.5|65239.5|628
1608776700000|2020-12-24 02:25:00|65252.3|65242.3|65248.2|65238.2|65256.7|65246.2|65246.3|65233.5|579
1608777000000|2020-12-24 02:30:00|65248.1|65238.1|65247|65227|65253.7|65238.1|65235.5|65220.7|528
1608777300000|2020-12-24 02:35:00|65246.9|65226.9|65235.5|65225.5|65250.7|65235|65229.1|65212.7|564
1608777600000|2020-12-24 02:40:00|65235.4|65225.4|65232.4|65212.4|65247.5|65232.8|65227.4|65211.7|670
1608777900000|2020-12-24 02:45:00|65232.1|65212.1|65211.4|65191.4|65233.8|65217.9|65202.4|65188|738
1608778200000|2020-12-24 02:50:00|65211.5|65191.5|65217.8|65207.8|65230.3|65218.6|65208.4|65190.9|779
1608778500000|2020-12-24 02:55:00|65218|65208|65216.6|65196.6|65229.6|65215.9|65211|65195.4|733
1608778800000|2020-12-24 03:00:00|65216.4|65196.4|65209.2|65199.2|65217|65199.6|65193.5|65178.4|648
1608779100000|2020-12-24 03:05:00|65209.4|65199.4|65218.3|65208.3|65225.5|65209|65205.8|65187.6|701
1608779400000|2020-12-24 03:10:00|65218.1|65208.1|65214.2|65194.2|65227|65211.4|65209.6|65194.1|688
1608779700000|2020-12-24 03:15:00|65214.8|65194.8|65196.7|65176.7|65215|65198.2|65186.2|65171.6|607
1608780000000|2020-12-24 03:20:00|65196.5|65176.5|65208.5|65188.5|65226.4|65206.4|65191.6|65176.2|547
1608780300000|2020-12-24 03:25:00|65208.6|65188.6|65219.2|65199.2|65219.7|65202.5|65202.4|65187.5|478
1608780600000|2020-12-24 03:30:00|65219.8|65199.8|65226.4|65206.4|65235.4|65215.4|65207.6|65191.1|545
1608780900000|2020-12-24 03:35:00|65226.5|65206.5|65221.1|65211.1|65238.3|65218.3|65220.7|65205.7|465
1608781200000|2020-12-24 03:40:00|65221.5|65211.5|65220.8|65200.8|65227|65211.8|65210.6|65194.9|384
1608781500000|2020-12-24 03:45:00|65220.6|65200.6|65211.6|65191.6|65223.5|65206.6|65206.2|65188.2|362
1608781800000|2020-12-24 03:50:00|65211.5|65191.5|65197.3|65187.3|65212.5|65197.2|65196.1|65179.7|382
1608782100000|2020-12-24 03:55:00|65197.5|65187.5|65190.8|65180.8|65202.2|65187.7|65190.1|65175.3|411
1608782400000|2020-12-24 04:00:00|65190.7|65180.7|65213.8|65193.8|65215.1|65199.7|65190.7|65176.4|452
1608782700000|2020-12-24 04:05:00|65213.7|65193.7|65212.8|65192.8|65215.5|65200.4|65207.4|65192|249
1608783000000|2020-12-24 04:10:00|65213|65193|65223.6|65203.6|65223.6|65203.6|65208|65192.2|188
1608783300000|2020-12-24 04:15:00|65223.7|65203.7|65219|65199|65224.7|65206.9|65214.3|65197|339
1608783600000|2020-12-24 04:20:00|65218.9|65198.9|65215.7|65205.7|65221.5|65206.5|65214.9|65196.5|295
1608783900000|2020-12-24 04:25:00|65215.9|65205.9|65223|65203|65225.8|65208.3|65213.8|65199.8|264
1608784200000|2020-12-24 04:30:00|65222.9|65202.9|65222.2|65202.2|65224.4|65208.5|65216.4|65200|271
1608784500000|2020-12-24 04:35:00|65222|65202|65221.8|65201.8|65228.5|65208.5|65213.6|65197.4|348
1608784800000|2020-12-24 04:40:00|65222.8|65202.8|65221|65201|65226.1|65210.1|65218.9|65200.1|237
1608785100000|2020-12-24 04:45:00|65221.3|65201.3|65222.7|65212.7|65228.9|65214|65219|65199|327
1608785400000|2020-12-24 04:50:00|65223.7|65213.7|65224.4|65204.4|65228.7|65214.1|65217.7|65202.5|306
1608785700000|2020-12-24 04:55:00|65224.3|65204.3|65220.5|65200.5|65224.5|65209.9|65211.7|65196.1|338
1608786000000|2020-12-24 05:00:00|65220.3|65200.3|65233.5|65213.5|65233.6|65216|65215.5|65197.7|405
1608786300000|2020-12-24 05:05:00|65233.3|65213.3|65238|65218|65239.8|65222|65224.2|65209.6|474
1608786600000|2020-12-24 05:10:00|65237.7|65217.7|65238.9|65218.9|65241|65221.3|65223.8|65208.6|433
1608786900000|2020-12-24 05:15:00|65238.2|65218.2|65231.1|65221.1|65239.2|65221.8|65228.5|65213.4|351
1608787200000|2020-12-24 05:20:00|65231.2|65221.2|65230.3|65210.3|65237.3|65221.8|65223.2|65208.6|296
1608787500000|2020-12-24 05:25:00|65230.4|65210.4|65235.9|65215.9|65236.6|65220.9|65225.2|65210.3|277
1608787800000|2020-12-24 05:30:00|65236|65216|65240.7|65220.7|65242.6|65227.2|65232.9|65215.2|372
1608788100000|2020-12-24 05:35:00|65241.2|65221.2|65240.2|65220.2|65241.2|65225.2|65232.9|65214.6|290
1608788400000|2020-12-24 05:40:00|65240.3|65220.3|65228.6|65208.6|65240.5|65223.6|65224.2|65208.4|361
1608788700000|2020-12-24 05:45:00|65228.5|65208.5|65230.4|65210.4|65235.7|65219.9|65221.5|65206.3|419
1608789000000|2020-12-24 05:50:00|65230.1|65210.1|65212.1|65202.1|65230.8|65217.2|65211.6|65197.3|538
1608789300000|2020-12-24 05:55:00|65210|65190|65181.3|65171.3|65218.3|65203.4|65177.1|65163.5|922
1608789600000|2020-12-24 06:00:00|65181.4|65171.4|65191.2|65181.2|65196.2|65182.6|65176.3|65162.8|645
1608789900000|2020-12-24 06:05:00|65191.3|65181.3|65193.1|65183.1|65194.1|65184.1|65189.5|65179.5|429
1608790200000|2020-12-24 06:10:00|65193|65183|65193|65183|65200|65190|65185.4|65175.4|465
1608790500000|2020-12-24 06:15:00|65192.9|65182.9|65176.7|65166.7|65195.9|65185.9|65170.5|65157.4|560
1608790800000|2020-12-24 06:20:00|65176.8|65166.8|65167.8|65157.8|65177.8|65167.8|65167.2|65157.2|484
1608791100000|2020-12-24 06:25:00|65167.9|65157.9|65179.6|65169.6|65181.6|65171.6|65162.4|65152.4|376
1608791400000|2020-12-24 06:30:00|65178.8|65168.8|65182.4|65172.4|65185.9|65175.9|65173.1|65163.1|414
1608791700000|2020-12-24 06:35:00|65182.2|65172.2|65184|65174|65187.2|65177.2|65177.1|65166.5|478
1608792000000|2020-12-24 06:40:00|65184.1|65174.1|65188.9|65178.9|65195.7|65181.1|65183.7|65173.7|356
1608792300000|2020-12-24 06:45:00|65188.6|65178.6|65181.8|65171.8|65193.9|65180.5|65174.4|65164.4|521
1608792600000|2020-12-24 06:50:00|65181.9|65171.9|65196.8|65186.8|65204.5|65194.5|65181.5|65171.5|491
1608792900000|2020-12-24 06:55:00|65196.7|65186.7|65177.3|65167.3|65197.2|65187.2|65176.6|65166.6|536
1608793200000|2020-12-24 07:00:00|65177|65167|65177.7|65167.7|65188.1|65178.1|65169.9|65159.9|526
1608793500000|2020-12-24 07:05:00|65177.6|65167.6|65189.3|65179.3|65192.1|65182.1|65174.3|65164.3|450
1608793800000|2020-12-24 07:10:00|65189.7|65179.7|65184|65174|65194.1|65184.1|65182.4|65172.4|394
1608794100000|2020-12-24 07:15:00|65183.6|65173.6|65181.4|65171.4|65186.6|65176|65167.2|65154.9|560
1608794400000|2020-12-24 07:20:00|65181.5|65171.5|65181.7|65171.7|65191.2|65176.4|65176.8|65164.9|445
1608794700000|2020-12-24 07:25:00|65181.8|65171.8|65193.6|65183.6|65199.6|65189.6|65181.7|65171.7|456
1608795000000|2020-12-24 07:30:00|65193.5|65183.5|65195.1|65185.1|65195.7|65185.7|65183.4|65173.4|479
1608795300000|2020-12-24 07:35:00|65195.5|65185.5|65201.4|65191.4|65203.5|65193.5|65195.1|65185.1|388
1608795600000|2020-12-24 07:40:00|65201.7|65191.7|65208.2|65198.2|65212.6|65202.6|65201.4|65191.4|486
1608795900000|2020-12-24 07:45:00|65208.1|65198.1|65217.8|65207.8|65217.9|65207.9|65207.4|65197.4|361
1608796200000|2020-12-24 07:50:00|65217.9|65207.9|65213.8|65203.8|65223.1|65213.1|65212.7|65202.7|413
1608796500000|2020-12-24 07:55:00|65213.9|65203.9|65210.7|65200.7|65224.7|65214.7|65210.1|65200.1|391
1608796800000|2020-12-24 08:00:00|65210.3|65200.3|65202.7|65192.7|65211.2|65201.2|65193.9|65183.9|586
1608797100000|2020-12-24 08:05:00|65202.8|65192.8|65197.7|65187.7|65205.2|65195.2|65193.7|65183.7|590
1608797400000|2020-12-24 08:10:00|65197.8|65187.8|65191.9|65181.9|65198.1|65188.1|65185.3|65175.3|452
1608797700000|2020-12-24 08:15:00|65192.1|65182.1|65172|65162|65192.1|65182.1|65170.3|65160.3|533
1608798000000|2020-12-24 08:20:00|65172.2|65162.2|65178.8|65168.8|65180|65170|65168.2|65158.2|560
1608798300000|2020-12-24 08:25:00|65178.9|65168.9|65191.6|65181.6|65195.7|65185.7|65178.9|65168.9|446
1608798600000|2020-12-24 08:30:00|65191.5|65181.5|65200.2|65190.2|65201.4|65191.4|65187.6|65177.6|464
1608798900000|2020-12-24 08:35:00|65200.3|65190.3|65195.4|65185.4|65205.3|65194.3|65191|65176.9|579
1608799200000|2020-12-24 08:40:00|65196.1|65186.1|65197.6|65187.6|65203.2|65193.2|65192.4|65182.4|596
1608799500000|2020-12-24 08:45:00|65197.2|65187.2|65192|65182|65200.5|65190.5|65183.6|65170|525
1608799800000|2020-12-24 08:50:00|65191.9|65181.9|65186.2|65176.2|65201|65191|65184.7|65174.7|507
1608800100000|2020-12-24 08:55:00|65185.7|65175.7|65196|65186|65198.1|65186.5|65183.4|65173.4|481
1608800400000|2020-12-24 09:00:00|65195.9|65185.9|65189.8|65179.8|65200.3|65190.3|65188.4|65178.4|451
1608800700000|2020-12-24 09:05:00|65189.6|65179.6|65201.2|65191.2|65202.2|65192.2|65188.2|65178.2|399
1608801000000|2020-12-24 09:10:00|65201.7|65191.7|65194.4|65184.4|65207.2|65197.2|65190|65180|487
1608801300000|2020-12-24 09:15:00|65194|65184|65194.9|65184.9|65199.6|65185.9|65186.3|65176.3|461
1608801600000|2020-12-24 09:20:00|65195.1|65185.1|65189.2|65179.2|65195.1|65185.1|65184.3|65173.7|494
1608801900000|2020-12-24 09:25:00|65189.3|65179.3|65188.8|65178.8|65194.9|65181.6|65187.2|65174|430
1608802200000|2020-12-24 09:30:00|65188.7|65178.7|65191.9|65181.9|65199.1|65186.4|65187.4|65177.4|458
1608802500000|2020-12-24 09:35:00|65192|65182|65191.8|65181.8|65196.1|65186.1|65190.9|65180.9|347
1608802800000|2020-12-24 09:40:00|65192.5|65182.5|65235.8|65215.8|65237.5|65222|65191.5|65181.5|521
1608803100000|2020-12-24 09:45:00|65231|65221|65242.7|65222.7|65247.4|65233.9|65221.2|65207.9|676
1608803400000|2020-12-24 09:50:00|65242.8|65222.8|65242.2|65232.2|65249.4|65237.2|65236.3|65221.7|454
1608803700000|2020-12-24 09:55:00|65242.4|65232.4|65235.1|65215.1|65245.7|65235.7|65220.6|65206.7|409
1608804000000|2020-12-24 10:00:00|65234.8|65214.8|65240.1|65220.1|65240.9|65225.6|65231.3|65214.7|315
1608804300000|2020-12-24 10:05:00|65240|65220|65239.1|65219.1|65244.5|65230.4|65235|65218.5|314
1608804600000|2020-12-24 10:10:00|65239.2|65219.2|65231.8|65211.8|65240.2|65226.4|65231.8|65211.8|244
1608804900000|2020-12-24 10:15:00|65232.3|65212.3|65221.3|65201.3|65234|65214|65218.3|65200.4|404
1608805200000|2020-12-24 10:20:00|65221.4|65201.4|65218.2|65208.2|65225.5|65211.5|65211|65195.5|479
1608805500000|2020-12-24 10:25:00|65218.3|65208.3|65230.3|65210.3|65230.5|65219.7|65218.1|65208.1|360
1608805800000|2020-12-24 10:30:00|65230.4|65210.4|65220.2|65210.2|65234.4|65220.2|65218.5|65206.7|485
1608806100000|2020-12-24 10:35:00|65220.1|65210.1|65213.1|65203.1|65224.2|65210.3|65212.6|65197.7|323
1608806400000|2020-12-24 10:40:00|65213|65203|65216.6|65196.6|65222.7|65209.7|65209.6|65195.5|363
1608806700000|2020-12-24 10:45:00|65216.5|65196.5|65213.1|65193.1|65218.7|65207.2|65210.2|65192.7|464
1608807000000|2020-12-24 10:50:00|65213.2|65193.2|65213|65203|65216.7|65203|65202.8|65185.9|475
1608807300000|2020-12-24 10:55:00|65213.5|65203.5|65212.2|65192.2|65218.8|65203.7|65202.4|65186|476
1608807600000|2020-12-24 11:00:00|65212|65192|65208.5|65198.5|65217.6|65198.8|65201.6|65186.3|561
1608807900000|2020-12-24 11:05:00|65208.3|65198.3|65213.5|65203.5|65225|65210.7|65208.3|65193.5|629
1608808200000|2020-12-24 11:10:00|65213.6|65203.6|65204.8|65194.8|65219.4|65204.6|65204.2|65190.3|573
1608808500000|2020-12-24 11:15:00|65205.1|65195.1|65202.2|65182.2|65209.6|65195.7|65187.9|65172.6|587
1608808800000|2020-12-24 11:20:00|65201.8|65181.8|65200.2|65190.2|65205.8|65190.4|65192.8|65178.2|358
1608809100000|2020-12-24 11:25:00|65199.8|65189.8|65196.3|65186.3|65205|65189.8|65194.5|65181.4|290
1608809400000|2020-12-24 11:30:00|65196.5|65186.5|65199.7|65189.7|65207.2|65197.2|65196.2|65186.2|336
1608809700000|2020-12-24 11:35:00|65199.6|65189.6|65192.4|65182.4|65201.3|65189.7|65192.1|65180.7|230
1608810000000|2020-12-24 11:40:00|65192.5|65182.5|65195.9|65185.9|65202.6|65186.9|65192.2|65182.2|315
1608810300000|2020-12-24 11:45:00|65195.3|65185.3|65205.6|65185.6|65205.7|65192|65193.2|65178.9|339
1608810600000|2020-12-24 11:50:00|65204.9|65184.9|65189.5|65179.5|65205|65187.2|65189|65174.6|321
1608810900000|2020-12-24 11:55:00|65189.6|65179.6|65183.2|65173.2|65192.9|65182.9|65183.1|65169.6|288
1608811200000|2020-12-24 12:00:00|65183.3|65173.3|65194.9|65174.9|65195.5|65183.8|65183.1|65169.5|437
1608811500000|2020-12-24 12:05:00|65195.3|65175.3|65199.3|65189.3|65200.2|65190.2|65188|65175.1|337
1608811800000|2020-12-24 12:10:00|65199.8|65189.8|65204|65194|65217.4|65202.8|65199.8|65189.1|479
1608812100000|2020-12-24 12:15:00|65204.2|65194.2|65208.2|65198.2|65215.1|65200|65200.5|65187|402
1608812400000|2020-12-24 12:20:00|65206.1|65196.1|65203.3|65193.3|65209.1|65196.1|65198.3|65186.2|435
1608812700000|2020-12-24 12:25:00|65203.4|65193.4|65203.9|65193.9|65214.4|65201.8|65202.1|65186.8|399
1608813000000|2020-12-24 12:30:00|65203.7|65193.7|65228.3|65218.3|65232.9|65218.3|65203.7|65192.2|350
1608813300000|2020-12-24 12:35:00|65228.4|65218.4|65238.4|65218.4|65249.5|65237.8|65226.4|65214.9|608
1608813600000|2020-12-24 12:40:00|65238.3|65218.3|65235.5|65215.5|65244|65228.2|65228|65212.7|504
1608813900000|2020-12-24 12:45:00|65235.4|65215.4|65222.1|65202.1|65236.5|65218|65217.9|65200.6|494
1608814200000|2020-12-24 12:50:00|65221.8|65201.8|65218.6|65198.6|65226.8|65206.8|65212.9|65198|340
1608814500000|2020-12-24 12:55:00|65218.7|65198.7|65226.8|65206.8|65227.4|65213.2|65213.7|65197.6|554
1608814800000|2020-12-24 13:00:00|65226.6|65206.6|65222.5|65212.5|65227.5|65213.6|65205.7|65195.1|802
1608815100000|2020-12-24 13:05:00|65222.7|65212.7|65217.5|65207.5|65226.2|65212.7|65214.2|65201.3|616
1608815400000|2020-12-24 13:10:00|65217.3|65207.3|65212.5|65202.5|65221.6|65209.3|65209.8|65199.8|511
1608815700000|2020-12-24 13:15:00|65212.6|65202.6|65226.7|65216.7|65231.8|65216.9|65212.1|65200.5|538
1608816000000|2020-12-24 13:20:00|65226.8|65216.8|65231.9|65211.9|65235.4|65221|65225.4|65210.1|561
1608816300000|2020-12-24 13:25:00|65231.8|65211.8|65230.6|65210.6|65235.2|65220.3|65224.2|65209.2|541
1608816600000|2020-12-24 13:30:00|65229.8|65209.8|65226.8|65206.8|65233.6|65219.6|65217.1|65203.3|613
1608816900000|2020-12-24 13:35:00|65226.7|65206.7|65206.8|65196.8|65227.3|65210.1|65203.9|65190.4|630
1608817200000|2020-12-24 13:40:00|65206.3|65196.3|65207.7|65197.7|65215.3|65199.8|65205.4|65190.2|419
1608817500000|2020-12-24 13:45:00|65207.4|65197.4|65208|65198|65215.9|65200.6|65206.3|65191.7|331
1608817800000|2020-12-24 13:50:00|65207.8|65197.8|65198.1|65178.1|65209.2|65199.2|65193|65177.5|373
1608818100000|2020-12-24 13:55:00|65197.8|65177.8|65212.6|65192.6|65215|65198.1|65190|65174.1|555
1608818400000|2020-12-24 14:00:00|65212.3|65192.3|65195|65185|65213|65196.8|65194|65181|488
1608818700000|2020-12-24 14:05:00|65195.2|65185.2|65196.9|65186.9|65207.6|65189.3|65191.7|65177.8|469
1608819000000|2020-12-24 14:10:00|65196.7|65186.7|65192.3|65182.3|65205|65187.1|65189.9|65175.6|460
1608819300000|2020-12-24 14:15:00|65192.2|65182.2|65189.3|65179.3|65198.7|65184.5|65187|65172.2|572
1608819600000|2020-12-24 14:20:00|65189.2|65179.2|65186.5|65176.5|65199.1|65182.8|65186|65171.5|568
1608819900000|2020-12-24 14:25:00|65186.3|65176.3|65189.8|65169.8|65192.7|65178|65183.8|65167.6|444
1608820200000|2020-12-24 14:30:00|65189.7|65169.7|65173.6|65163.6|65189.7|65174.3|65172.4|65156.7|580
1608820500000|2020-12-24 14:35:00|65173.5|65163.5|65172.5|65152.5|65174.9|65163.9|65164.8|65150.3|596
1608820800000|2020-12-24 14:40:00|65173.4|65153.4|65168.6|65158.6|65182.4|65167.7|65168.4|65152.8|631
1608821100000|2020-12-24 14:45:00|65168.3|65158.3|65163|65153|65171.9|65158.7|65161.7|65147.5|494
1608821400000|2020-12-24 14:50:00|65162.9|65152.9|65155.8|65145.8|65167.6|65154.7|65155.7|65145.2|469
1608821700000|2020-12-24 14:55:00|65156.1|65146.1|65181.6|65171.6|65182.6|65171.7|65155.4|65145.4|565
1608822000000|2020-12-24 15:00:00|65181.5|65171.5|65192|65182|65196.8|65184.2|65178.6|65163.5|706
1608822300000|2020-12-24 15:05:00|65192.3|65182.3|65192.2|65172.2|65196.5|65183|65186|65166|637
1608822600000|2020-12-24 15:10:00|65192.1|65172.1|65193|65183|65198.5|65184.2|65180.6|65165.5|481
1608822900000|2020-12-24 15:15:00|65192.9|65182.9|65193|65173|65203.6|65188.3|65191.7|65171.7|508
1608823200000|2020-12-24 15:20:00|65192.9|65172.9|65183.4|65173.4|65193.2|65178.3|65182.6|65165.1|509
1608823500000|2020-12-24 15:25:00|65182.9|65172.9|65176.8|65166.8|65186.8|65173.9|65176.3|65157.1|405
1608823800000|2020-12-24 15:30:00|65176.9|65166.9|65186.2|65176.2|65186.6|65176.6|65175.8|65160.3|377
1608824100000|2020-12-24 15:35:00|65186.3|65176.3|65189.7|65169.7|65191.2|65177|65176|65162.8|521
1608824400000|2020-12-24 15:40:00|65189.8|65169.8|65192.4|65172.4|65197|65181.2|65184.4|65167.4|577
1608824700000|2020-12-24 15:45:00|65192.6|65172.6|65189.5|65169.5|65198.8|65180.8|65187.6|65169.2|612
1608825000000|2020-12-24 15:50:00|65189.9|65169.9|65188.5|65168.5|65190.9|65175.7|65180.7|65161.3|528
1608825300000|2020-12-24 15:55:00|65188.4|65168.4|65163.7|65153.7|65189.3|65169.3|65162.2|65147.1|644
1608825600000|2020-12-24 16:00:00|65163.6|65153.6|65172.3|65152.3|65173.3|65157.5|65159|65142.2|608
1608825900000|2020-12-24 16:05:00|65172.2|65152.2|65172.2|65152.2|65180.4|65163.1|65171.6|65151.6|421
1608826200000|2020-12-24 16:10:00|65172.1|65152.1|65170.5|65150.5|65174.7|65154.7|65165.2|65145.2|483
1608826500000|2020-12-24 16:15:00|65170.6|65150.6|65172.8|65152.8|65174|65158|65167.3|65149.7|343
1608826800000|2020-12-24 16:20:00|65172.9|65152.9|65171.1|65151.1|65173|65157.2|65164.4|65148.6|442
1608827100000|2020-12-24 16:25:00|65170.4|65150.4|65167.9|65147.9|65170.7|65152.9|65161.5|65143.5|551
1608827400000|2020-12-24 16:30:00|65168|65148|65168.6|65148.6|65173.1|65155.4|65162|65145.6|469
1608827700000|2020-12-24 16:35:00|65169.2|65149.2|65170.5|65150.5|65170.9|65152.2|65161.3|65144.5|373
1608828000000|2020-12-24 16:40:00|65170.4|65150.4|65169.5|65149.5|65172.3|65158.2|65162.9|65147.8|299
1608828300000|2020-12-24 16:45:00|65169.4|65149.4|65180.4|65160.4|65184.1|65167.5|65168.8|65148.8|375
1608828600000|2020-12-24 16:50:00|65180.3|65160.3|65180.9|65160.9|65182.9|65163.9|65171.1|65155.8|385
1608828900000|2020-12-24 16:55:00|65181|65161|65176.8|65156.8|65182|65162|65174.8|65154.8|320
1608829200000|2020-12-24 17:00:00|65177.4|65157.4|65175.1|65155.1|65177.8|65161.2|65170.5|65150.5|243
1608829500000|2020-12-24 17:05:00|65174.9|65154.9|65169.5|65149.5|65179.3|65159.3|65166.1|65146.1|288
1608829800000|2020-12-24 17:10:00|65169.6|65149.6|65166.1|65146.1|65169.7|65149.7|65163|65143|302
1608830100000|2020-12-24 17:15:00|65166|65146|65166.4|65146.4|65167.7|65152.7|65158.1|65142.2|269
1608830400000|2020-12-24 17:20:00|65166.3|65146.3|65162.2|65142.2|65166.4|65149.6|65156.8|65141.3|311
1608830700000|2020-12-24 17:25:00|65162.5|65142.5|65162.9|65142.9|65164.9|65148.1|65156.4|65140.6|372
1608831000000|2020-12-24 17:30:00|65162.6|65142.6|65162.1|65142.1|65165.1|65149.1|65155|65140.1|335
1608831300000|2020-12-24 17:35:00|65162.5|65142.5|65160.7|65140.7|65162.9|65147.7|65154.5|65139.9|271
1608831600000|2020-12-24 17:40:00|65160.6|65140.6|65161.5|65141.5|65164.5|65147.1|65155.5|65139.4|330
1608831900000|2020-12-24 17:45:00|65161.4|65141.4|65161.6|65141.6|65162.6|65142.6|65160.3|65140.3|490
1608832200000|2020-12-24 17:50:00|65161.5|65141.5|65197.1|65177.1|65198.6|65178.6|65161|65141|602
1608832500000|2020-12-24 17:55:00|65197.3|65177.3|65198.1|65178.1|65202.7|65182.7|65192.9|65172.9|355
1608832800000|2020-12-24 18:00:00|65198|65178|65193|65173|65199.4|65179.4|65191.2|65171.2|246
1608833100000|2020-12-24 18:05:00|65193.1|65173.1|65190.2|65170.2|65193.1|65173.1|65186.4|65166.4|185
1608833400000|2020-12-24 18:10:00|65189.9|65169.9|65191|65171|65192.6|65172.6|65186.2|65166.2|155
1608833700000|2020-12-24 18:15:00|65190.9|65170.9|65188.8|65168.8|65192.7|65172.7|65188.2|65168.2|122
1608834000000|2020-12-24 18:20:00|65191.2|65171.2|65186.1|65166.1|65192.2|65172.2|65184.5|65164.5|187
1608834300000|2020-12-24 18:25:00|65185.8|65165.8|65183.8|65163.8|65186.9|65166.9|65179.3|65159.3|175
1608834600000|2020-12-24 18:30:00|65183.9|65163.9|65184.1|65164.1|65185.9|65165.9|65181|65161|115
1608834900000|2020-12-24 18:35:00|65183.1|65163.1|65184.3|65164.3|65185.8|65165.8|65181.3|65161.3|99
1608835200000|2020-12-24 18:40:00|65184|65164|65182.4|65162.4|65185|65165|65181.7|65161.7|105
1608835500000|2020-12-24 18:45:00|65183|65163|65185.5|65165.5|65185.9|65165.9|65181.1|65161.1|104
1608835800000|2020-12-24 18:50:00|65185.3|65165.3|65185.5|65165.5|65186.5|65166.5|65181.6|65161.6|106
1608836100000|2020-12-24 18:55:00|65185.6|65165.6|65184.6|65164.6|65186.3|65166.3|65182.3|65162.3|129
1608836400000|2020-12-24 19:00:00|65184.8|65164.8|65185.5|65165.5|65186.2|65166.2|65180.6|65160.6|104
1608836700000|2020-12-24 19:05:00|65186.1|65166.1|65184|65164|65186.1|65166.1|65180.2|65160.2|102
1608837000000|2020-12-24 19:10:00|65183.8|65163.8|65184.5|65164.5|65185.6|65165.6|65180.5|65160.5|107
1608837300000|2020-12-24 19:15:00|65182.2|65162.2|65181.6|65161.6|65186.1|65166.1|65179.7|65159.7|103
1608837600000|2020-12-24 19:20:00|65181.4|65161.4|65185.5|65165.5|65186.2|65166.2|65179.5|65159.5|121
1608837900000|2020-12-24 19:25:00|65184.8|65164.8|65183.4|65163.4|65185.6|65165.6|65179.8|65159.8|86
1608838200000|2020-12-24 19:30:00|65182.8|65162.8|65184|65164|65185.7|65165.7|65179.2|65159.2|72
1608838500000|2020-12-24 19:35:00|65185.8|65165.8|65170.9|65150.9|65185.8|65165.8|65168.3|65148.3|155
1608838800000|2020-12-24 19:40:00|65177.4|65157.4|65176.5|65156.5|65177.9|65157.9|65171.7|65151.7|87
1608839100000|2020-12-24 19:45:00|65176.4|65156.4|65188.1|65168.1|65189.9|65169.9|65171.7|65151.7|87
1608839400000|2020-12-24 19:50:00|65186.7|65166.7|65196.8|65164.7|65200.3|65173.1|65184.2|65156.7|174
1608839700000|2020-12-24 19:55:00|65186.6|65166.6|65184.4|65164.4|65199.7|65170.1|65183.1|65160|152
1608840000000|2020-12-24 20:00:00|65185.5|65165.5|65185.9|65165.9|65193.6|65169.2|65183.8|65160.3|127
1608840300000|2020-12-24 20:05:00|65184.9|65164.9|65184.1|65164.1|65196.2|65170.6|65183.4|65158.7|142
1608840600000|2020-12-24 20:10:00|65186.2|65166.2|65187.8|65167.8|65190.8|65170.8|65183.8|65163.8|118
1608840900000|2020-12-24 20:15:00|65184.7|65164.7|65188.8|65168.8|65195.3|65175.3|65182.5|65162.5|151
1608841200000|2020-12-24 20:20:00|65189|65169|65188.9|65168.9|65189.8|65169.8|65182.5|65162.5|186
1608841500000|2020-12-24 20:25:00|65188.6|65168.6|65188.2|65168.2|65189.6|65169.6|65182.9|65162.9|136
1608841800000|2020-12-24 20:30:00|65185.2|65165.2|65184.4|65164.4|65194.1|65174.1|65183.2|65163.2|188
1608842100000|2020-12-24 20:35:00|65184.9|65164.9|65185.3|65165.3|65189.1|65169.1|65184.4|65164.4|183
1608842400000|2020-12-24 20:40:00|65185.9|65165.9|65186.6|65166.6|65189.4|65169.4|65184.7|65164.7|178
1608842700000|2020-12-24 20:45:00|65188.1|65168.1|65186.5|65166.5|65193.3|65173.3|65184.7|65164.7|225
1608843000000|2020-12-24 20:50:00|65187.4|65167.4|65185.8|65165.8|65189.2|65169.2|65184.6|65164.6|276
1608843300000|2020-12-24 20:55:00|65186.2|65166.2|65186|65166|65189.6|65169.6|65185.1|65165.1|295
1608843600000|2020-12-24 21:00:00|65185.9|65165.9|65185.9|65165.9|65188.9|65168.9|65184.7|65164.7|245
1608843900000|2020-12-24 21:05:00|65186.4|65166.4|65185.3|65165.3|65196.1|65176.1|65183.4|65163.4|254
1608844200000|2020-12-24 21:10:00|65185.9|65165.9|65190|65170|65195.5|65175.5|65184.8|65164.8|172
1608844500000|2020-12-24 21:15:00|65191.2|65171.2|65192.4|65172.4|65195.4|65175.4|65186.1|65166.1|92
1608844800000|2020-12-24 21:20:00|65192.3|65172.3|65189.7|65169.7|65194.1|65174.1|65184.9|65164.9|86
1608845100000|2020-12-24 21:25:00|65191.7|65171.7|65194.5|65174.5|65196.1|65176.1|65188.9|65168.9|82
1608845400000|2020-12-24 21:30:00|65194.4|65174.4|65191.7|65171.7|65199.3|65179.3|65189.3|65169.3|118
1608845700000|2020-12-24 21:35:00|65193.8|65173.8|65196.5|65176.5|65203.6|65183.6|65188.2|65168.2|140
1608846000000|2020-12-24 21:40:00|65197.1|65177.1|65200.7|65166.6|65209|65181.3|65187.6|65129.5|121
1608846300000|2020-12-24 21:45:00|65209.5|65153|65195.6|65175.6|65212.4|65181.4|65189.1|65138.2|124
1608846600000|2020-12-24 21:50:00|65196.2|65176.2|65197.3|65177.3|65202|65182|65186|65166|103
1608846900000|2020-12-24 21:55:00|65200.7|65180.7|65201.7|65181.7|65230|65185.5|65184.2|65138.4|79
1609102800000|2020-12-27 21:00:00|65169.9|65147.9|65169.9|65147.9|65210.5|65147.9|65169.9|65080.4|9
1609103100000|2020-12-27 21:05:00|65205|65086.6|65210.5|65080.4|65210.5|65086.6|65199.6|65080.4|7
1609103400000|2020-12-27 21:10:00|65205|65086.6|65205|65086.6|65210.5|65146.9|65168.9|65080.4|15
1609103700000|2020-12-27 21:15:00|65210.5|65080.4|65205|65086.6|65210.5|65086.6|65199.6|65080.4|14
1609104000000|2020-12-27 21:20:00|65199.6|65080.4|65205|65111.8|65210.5|65111.8|65199.6|65080.4|11
1609104300000|2020-12-27 21:25:00|65209.4|65107|65209.4|65107|65209.4|65145.8|65167.8|65107|11
1609104600000|2020-12-27 21:30:00|65167.8|65145.8|65167.8|65145.8|65209.4|65145.8|65167.8|65107|9
1609104900000|2020-12-27 21:35:00|65200.7|65111.8|65167.8|65145.8|65209.4|65145.8|65167.8|65107.5|15
1609105200000|2020-12-27 21:40:00|65167.5|65145.5|65209.4|65107.5|65209.4|65145.5|65167.4|65107.5|13
1609105500000|2020-12-27 21:45:00|65205|65112.3|65205|65112.3|65209.4|65112.3|65200.7|65107.5|7
1609105800000|2020-12-27 21:50:00|65209.4|65107.5|65167.4|65145.4|65209.4|65162.8|65167.4|65107.5|12
1609106100000|2020-12-27 21:55:00|65191|65169|65173.6|65151.6|65239.7|65169|65167.4|65107.5|23
1609106400000|2020-12-27 22:00:00|65172|65150|65169.9|65147.9|65231|65165.5|65168.3|65115.2|97
1609106700000|2020-12-27 22:05:00|65175.6|65153.6|65183.7|65161.7|65227.4|65182.3|65172.9|65135.2|138
1609107000000|2020-12-27 22:10:00|65191.6|65169.6|65185|65163|65202.5|65180.5|65176.6|65154.6|119
1609107300000|2020-12-27 22:15:00|65186.1|65164.1|65179.5|65157.5|65201.3|65179.3|65174.1|65152.1|147
1609107600000|2020-12-27 22:20:00|65178.2|65156.2|65174.4|65152.4|65181|65159|65168.6|65146.6|40
1609107900000|2020-12-27 22:25:00|65175.2|65153.2|65194.3|65172.3|65205.5|65179.2|65171.8|65109.5|249
1609108200000|2020-12-27 22:30:00|65196.5|65174.5|65203.2|65183.2|65208.8|65188.8|65179.4|65157.4|148
1609108500000|2020-12-27 22:35:00|65203.1|65183.1|65202.9|65182.9|65204|65184|65202|65182|83
1609108800000|2020-12-27 22:40:00|65203.4|65183.4|65204.2|65184.2|65204.2|65184.2|65193.5|65173.5|103
1609109100000|2020-12-27 22:45:00|65204.4|65184.4|65204.1|65184.1|65204.4|65184.4|65198.4|65178.4|77
1609109400000|2020-12-27 22:50:00|65202.6|65182.6|65204.5|65184.5|65205.2|65185.2|65196.4|65176.4|87
1609109700000|2020-12-27 22:55:00|65204.3|65184.3|65203|65183|65204.5|65184.5|65201.2|65181.2|107
1609110000000|2020-12-27 23:00:00|65202.5|65182.5|65204.2|65184.2|65205.2|65185.2|65200.6|65180.6|150
1609110300000|2020-12-27 23:05:00|65204.5|65184.5|65205|65185|65206.5|65186.5|65203.4|65183.4|122
1609110600000|2020-12-27 23:10:00|65204.6|65184.6|65204.8|65184.8|65206.1|65186.1|65201.7|65181.7|174
1609110900000|2020-12-27 23:15:00|65204.5|65184.5|65200.8|65180.8|65205.4|65185.4|65189.9|65144.2|244
1609111200000|2020-12-27 23:20:00|65200.7|65180.7|65202|65182|65207.8|65187.8|65196|65176|463
1609111500000|2020-12-27 23:25:00|65202.1|65182.1|65188.5|65168.5|65204.5|65184.5|65184.5|65164.5|581
1609111800000|2020-12-27 23:30:00|65189|65169|65191.3|65171.3|65192.6|65172.6|65182.8|65157.4|611
1609112100000|2020-12-27 23:35:00|65191.8|65171.8|65190.2|65170.2|65193.2|65173.2|65184.8|65158.7|607
1609112400000|2020-12-27 23:40:00|65190.3|65170.3|65192.3|65172.3|65199.9|65179.9|65186.2|65155.9|649
1609112700000|2020-12-27 23:45:00|65193.4|65173.4|65192.4|65172.4|65199.9|65179.9|65188.2|65148.6|730
1609113000000|2020-12-27 23:50:00|65192.3|65172.3|65191.7|65171.7|65193.8|65173.8|65182|65150.3|356
1609113300000|2020-12-27 23:55:00|65191.9|65171.9|65192.2|65172.2|65194.1|65174.1|65188.9|65168.9|299
1609113600000|2020-12-28 00:00:00|65192|65172|65181.1|65161.1|65192.4|65172.4|65175.7|65149.4|702
1609113900000|2020-12-28 00:05:00|65180.7|65160.7|65195.2|65175.2|65202.5|65182.5|65176.9|65156.9|605
1609114200000|2020-12-28 00:10:00|65195.3|65175.3|65198.2|65178.2|65206.7|65186.7|65194.3|65174.3|491
1609114500000|2020-12-28 00:15:00|65197.6|65177.6|65203.2|65183.2|65211.3|65191.3|65197.4|65177.4|512
1609114800000|2020-12-28 00:20:00|65202.1|65182.1|65200|65180|65203.1|65185.3|65195.3|65176.2|319
1609115100000|2020-12-28 00:25:00|65201.6|65181.6|65186.8|65166.8|65201.6|65181.6|65179.3|65161.9|394
1609115400000|2020-12-28 00:30:00|65186.3|65166.3|65183.9|65163.9|65186.7|65170.7|65179.3|65159.3|376
1609115700000|2020-12-28 00:35:00|65183.7|65163.7|65180|65160|65185.5|65165.5|65178.8|65158.8|279
1609116000000|2020-12-28 00:40:00|65180.9|65160.9|65182.3|65162.3|65182.8|65162.8|65174.4|65154.4|304
1609116300000|2020-12-28 00:45:00|65183.1|65163.1|65191.1|65171.1|65194.1|65174.1|65181.5|65161.5|262
1609116600000|2020-12-28 00:50:00|65190.9|65170.9|65189|65169|65193|65173|65180.4|65160.4|547
1609116900000|2020-12-28 00:55:00|65188.9|65168.9|65194.4|65174.4|65199.9|65179.9|65188.9|65168.9|391
1609117200000|2020-12-28 01:00:00|65194.2|65174.2|65215.8|65195.8|65221.4|65201.4|65178.8|65158.8|937
1609117500000|2020-12-28 01:05:00|65215.6|65195.6|65206.1|65186.1|65248.3|65228.3|65198.3|65178.3|896
1609117800000|2020-12-28 01:10:00|65206.7|65186.7|65214.7|65194.7|65222.9|65202.9|65195.6|65175.6|770
1609118100000|2020-12-28 01:15:00|65214.6|65194.6|65213.9|65193.9|65220.1|65200.1|65206|65186|818
1609118400000|2020-12-28 01:20:00|65214|65194|65189.7|65169.7|65229.9|65213.4|65185.9|65165.9|824
1609118700000|2020-12-28 01:25:00|65189.1|65169.1|65180.9|65160.9|65193.5|65175.9|65176.9|65158.5|803
1609119000000|2020-12-28 01:30:00|65181.2|65161.2|65205.8|65185.8|65211.8|65191.8|65173.5|65156.7|838
1609119300000|2020-12-28 01:35:00|65205.7|65185.7|65193.6|65173.6|65209.9|65192.3|65182.7|65168.1|735
1609119600000|2020-12-28 01:40:00|65194.1|65174.1|65181.9|65171.9|65195|65180.6|65180.2|65166.9|508
1609119900000|2020-12-28 01:45:00|65181.8|65171.8|65174|65154|65195.3|65175.3|65168.2|65150.6|688
1609120200000|2020-12-28 01:50:00|65173.9|65153.9|65169.9|65149.9|65177.8|65159.3|65162.8|65145.3|779
1609120500000|2020-12-28 01:55:00|65169.4|65149.4|65166.4|65156.4|65174.9|65159.8|65160.4|65145.3|603
1609120800000|2020-12-28 02:00:00|65165.8|65155.8|65173.5|65153.5|65184.4|65168.5|65161.7|65146.4|716
1609121100000|2020-12-28 02:05:00|65173.7|65153.7|65167.5|65157.5|65179.2|65165.1|65155|65135|749
1609121400000|2020-12-28 02:10:00|65167.6|65157.6|65166.8|65156.8|65175.5|65159.6|65161.8|65147.1|705
1609121700000|2020-12-28 02:15:00|65167|65157|65161|65151|65175.6|65163.5|65161|65149|536
1609122000000|2020-12-28 02:20:00|65160.9|65150.9|65154.4|65144.4|65166.2|65152.2|65150.9|65134.8|517
1609122300000|2020-12-28 02:25:00|65154.5|65144.5|65170.4|65160.4|65177.1|65161.4|65150.6|65137.6|545
1609122600000|2020-12-28 02:30:00|65170|65160|65163.9|65153.9|65173.3|65160.3|65151.2|65137.4|689
1609122900000|2020-12-28 02:35:00|65163.4|65153.4|65176.7|65156.7|65177.1|65159.8|65161.7|65151.7|555
1609123200000|2020-12-28 02:40:00|65176.9|65156.9|65177.7|65167.7|65188.1|65173|65166.3|65151.4|563
1609123500000|2020-12-28 02:45:00|65177.5|65167.5|65166.3|65146.3|65182.5|65168|65154.6|65139.8|590
1609123800000|2020-12-28 02:50:00|65166.9|65146.9|65182.3|65172.3|65189.7|65173.3|65161.8|65145.4|527
1609124100000|2020-12-28 02:55:00|65183|65173|65173.9|65163.9|65188.5|65173.9|65171.4|65157.1|622
1609124400000|2020-12-28 03:00:00|65174.1|65164.1|65174.4|65164.4|65180.3|65166.9|65169.6|65155.9|618
1609124700000|2020-12-28 03:05:00|65174.5|65164.5|65191.9|65181.9|65195.5|65183|65169.3|65159.3|561
1609125000000|2020-12-28 03:10:00|65191.7|65181.7|65198.6|65178.6|65202.6|65187.1|65191.1|65175|496
1609125300000|2020-12-28 03:15:00|65198.7|65178.7|65212.5|65192.5|65213.1|65193.1|65192.5|65176.9|529
1609125600000|2020-12-28 03:20:00|65206.7|65196.7|65199.9|65189.9|65214.5|65198.8|65198|65182.5|525
1609125900000|2020-12-28 03:25:00|65205|65185|65200.4|65190.4|65208.2|65196.7|65195.7|65181.3|431
1609126200000|2020-12-28 03:30:00|65200.2|65190.2|65201.8|65191.8|65214.7|65199.5|65197.9|65183.4|378
1609126500000|2020-12-28 03:35:00|65201.9|65191.9|65216.6|65206.6|65227.1|65209.5|65195.1|65184.2|490
1609126800000|2020-12-28 03:40:00|65216.2|65206.2|65209.9|65199.9|65220.4|65208.8|65204.2|65190.6|451
1609127100000|2020-12-28 03:45:00|65209.3|65199.3|65209.1|65199.1|65218.6|65203.6|65207.6|65194.3|326
1609127400000|2020-12-28 03:50:00|65209.3|65199.3|65214.3|65204.3|65225.1|65212.3|65209.3|65198.9|422
1609127700000|2020-12-28 03:55:00|65214|65204|65216.5|65206.5|65217.7|65207.7|65213.1|65203.1|300
1609128000000|2020-12-28 04:00:00|65216.6|65206.6|65224|65214|65224.4|65214.4|65214.3|65204|271
1609128300000|2020-12-28 04:05:00|65224.1|65214.1|65234|65224|65234.4|65224.4|65223.8|65213.8|361
1609128600000|2020-12-28 04:10:00|65233.8|65223.8|65236.8|65226.8|65238.6|65228.6|65230.9|65220.9|353
1609128900000|2020-12-28 04:15:00|65236.7|65226.7|65230.2|65220.2|65236.7|65226.7|65220.6|65206.7|416
1609129200000|2020-12-28 04:20:00|65230|65220|65229.7|65219.7|65236|65222.8|65218.1|65208.1|445
1609129500000|2020-12-28 04:25:00|65229.8|65219.8|65223.9|65213.9|65229.8|65219.8|65223.4|65213.4|390
1609129800000|2020-12-28 04:30:00|65223.8|65213.8|65214.7|65204.7|65223.8|65213.8|65209.9|65195.2|335
1609130100000|2020-12-28 04:35:00|65214.6|65204.6|65224.5|65214.5|65229.5|65214.7|65214.5|65204.5|230
1609130400000|2020-12-28 04:40:00|65224.4|65214.4|65227.5|65217.5|65232.3|65219|65222.9|65209.3|232
1609130700000|2020-12-28 04:45:00|65227.2|65217.2|65226.8|65206.8|65231.9|65218.1|65221.5|65206.6|316
1609131000000|2020-12-28 04:50:00|65226.9|65206.9|65228.8|65218.8|65233.9|65219.5|65219.5|65201.9|384
1609131300000|2020-12-28 04:55:00|65228.7|65218.7|65231.7|65221.7|65232.2|65222.2|65226.4|65216.4|188
1609131600000|2020-12-28 05:00:00|65231.8|65221.8|65230|65220|65244.2|65231|65229.3|65213.6|327
1609131900000|2020-12-28 05:05:00|65234.7|65214.7|65231.7|65221.7|65237.8|65225.1|65230.1|65214.6|272
1609132200000|2020-12-28 05:10:00|65231.8|65221.8|65227.8|65207.8|65233.1|65222.4|65221.3|65205.8|354
1609132500000|2020-12-28 05:15:00|65227.4|65207.4|65216.2|65196.2|65229.1|65213.6|65211.3|65196|430
1609132800000|2020-12-28 05:20:00|65216.1|65196.1|65228.5|65208.5|65228.7|65214.3|65212.2|65196.1|343
1609133100000|2020-12-28 05:25:00|65228.7|65208.7|65217.2|65207.2|65228.7|65212.6|65215.7|65201.1|240
1609133400000|2020-12-28 05:30:00|65217.5|65207.5|65231.5|65211.5|65231.7|65218|65216.7|65201.8|383
1609133700000|2020-12-28 05:35:00|65231.3|65211.3|65220.3|65210.3|65231.3|65217.2|65215.6|65198.8|329
1609134000000|2020-12-28 05:40:00|65220.4|65210.4|65209.4|65199.4|65227.6|65212.6|65209|65193.8|420
1609134300000|2020-12-28 05:45:00|65209.5|65199.5|65206.2|65196.2|65220.7|65205.8|65203.3|65189.1|361
1609134600000|2020-12-28 05:50:00|65206.4|65196.4|65214.8|65194.8|65216.8|65202.3|65205.2|65189.7|437
1609134900000|2020-12-28 05:55:00|65214.7|65194.7|65198.6|65188.6|65216.6|65202.1|65198.3|65187.2|527
1609135200000|2020-12-28 06:00:00|65198.5|65188.5|65196.9|65186.9|65206.1|65196.1|65192.9|65182.9|624
1609135500000|2020-12-28 06:05:00|65197|65187|65203.1|65193.1|65204.3|65194.3|65187.6|65177.6|572
1609135800000|2020-12-28 06:10:00|65203.3|65193.3|65191|65181|65207.2|65193.8|65190.6|65178.7|596
1609136100000|2020-12-28 06:15:00|65191.2|65181.2|65191.4|65181.4|65194.1|65184.1|65189.3|65179.3|460
1609136400000|2020-12-28 06:20:00|65191.7|65181.7|65202.3|65192.3|65204.7|65194|65191.2|65181.2|610
1609136700000|2020-12-28 06:25:00|65202.2|65192.2|65206.2|65196.2|65210.4|65200.4|65195.3|65183.9|636
1609137000000|2020-12-28 06:30:00|65208.5|65198.5|65196.8|65186.8|65212.8|65202.8|65196.6|65186.6|670
1609137300000|2020-12-28 06:35:00|65196.7|65186.7|65202.2|65192.2|65206.9|65196.9|65190.6|65180.6|535
1609137600000|2020-12-28 06:40:00|65202.1|65192.1|65209.2|65199.2|65210.4|65200.4|65201.8|65191.8|417
1609137900000|2020-12-28 06:45:00|65209.3|65199.3|65212.7|65202.7|65217.7|65207.7|65208.2|65198.2|421
1609138200000|2020-12-28 06:50:00|65212.8|65202.8|65197.4|65187.4|65219.4|65209.4|65196.6|65186.6|562
1609138500000|2020-12-28 06:55:00|65198.5|65188.5|65218|65208|65218.8|65208.8|65192.7|65182.7|616
1609138800000|2020-12-28 07:00:00|65218.3|65208.3|65231.6|65221.6|65236.7|65224.9|65217.9|65207.9|565
1609139100000|2020-12-28 07:05:00|65231.7|65221.7|65236.1|65226.1|65242.9|65232.9|65226.2|65216.2|591
1609139400000|2020-12-28 07:10:00|65236|65226|65223.5|65213.5|65238|65228|65223|65208.3|506
1609139700000|2020-12-28 07:15:00|65224|65214|65224.2|65214.2|65231.9|65218.5|65219.7|65209.7|559
1609140000000|2020-12-28 07:20:00|65224.4|65214.4|65223.9|65213.9|65233|65223|65221|65211|562
1609140300000|2020-12-28 07:25:00|65224.3|65214.3|65228.7|65218.7|65232.4|65222.4|65221.9|65211.9|483
1609140600000|2020-12-28 07:30:00|65228.3|65218.3|65232.5|65222.5|65233.4|65223.4|65224.2|65214.2|342
1609140900000|2020-12-28 07:35:00|65232.7|65222.7|65225|65215|65233.3|65223.3|65218.4|65208.4|526
1609141200000|2020-12-28 07:40:00|65223.2|65213.2|65226.1|65216.1|65229.6|65219.6|65218.9|65208.9|532
1609141500000|2020-12-28 07:45:00|65226|65216|65240.4|65230.4|65241.6|65231.6|65223.1|65213.1|560
1609141800000|2020-12-28 07:50:00|65240.7|65230.7|65244.3|65234.3|65246.2|65236.2|65236.3|65226.3|477
1609142100000|2020-12-28 07:55:00|65244.4|65234.4|65247.9|65237.9|65249.9|65239.9|65236.1|65226.1|547
1609142400000|2020-12-28 08:00:00|65248.2|65238.2|65253.6|65243.6|65257.7|65247.7|65238.6|65227.8|578
1609142700000|2020-12-28 08:05:00|65253|65243|65263.2|65253.2|65268.2|65258.2|65248.4|65238.4|556
1609143000000|2020-12-28 08:10:00|65263.4|65253.4|65286.9|65276.9|65287.2|65277.2|65262.9|65252.9|575
1609143300000|2020-12-28 08:15:00|65286.8|65276.8|65294.1|65284.1|65295|65285|65274.3|65264.3|615
1609143600000|2020-12-28 08:20:00|65294|65284|65303.8|65293.8|65310.6|65300.6|65291.5|65281.5|641
1609143900000|2020-12-28 08:25:00|65304.4|65294.4|65314.3|65304.3|65321.4|65311.4|65302.5|65292.5|473
1609144200000|2020-12-28 08:30:00|65315.4|65305.4|65303.8|65293.8|65315.4|65305.4|65300.8|65286.8|550
1609144500000|2020-12-28 08:35:00|65303.7|65293.7|65293.7|65283.7|65309.2|65299.2|65284.6|65274.6|550
1609144800000|2020-12-28 08:40:00|65293.5|65283.5|65294.9|65274.9|65298.7|65288|65285.2|65273.7|567
1609145100000|2020-12-28 08:45:00|65295.3|65275.3|65298.1|65288.1|65307.6|65293.7|65288.1|65274.1|547
1609145400000|2020-12-28 08:50:00|65298.2|65288.2|65307|65297|65314|65301.3|65297.1|65287.1|583
1609145700000|2020-12-28 08:55:00|65307.1|65297.1|65323.1|65313.1|65329|65313.7|65306.8|65296.8|632
1609146000000|2020-12-28 09:00:00|65323.2|65313.2|65323.4|65313.4|65334.1|65318.7|65321.2|65307.5|612
1609146300000|2020-12-28 09:05:00|65323.2|65313.2|65309.9|65299.9|65326.2|65313.2|65309.5|65299.5|475
1609146600000|2020-12-28 09:10:00|65310.1|65300.1|65302.1|65292.1|65310.5|65300.2|65297.2|65283.1|496
1609146900000|2020-12-28 09:15:00|65302.3|65292.3|65295.1|65285.1|65310.7|65295.3|65295|65280.7|568
1609147200000|2020-12-28 09:20:00|65295|65285|65289.3|65279.3|65312.4|65299.1|65289.2|65278.1|555
1609147500000|2020-12-28 09:25:00|65289.5|65279.5|65292.1|65282.1|65302.6|65292.6|65288.5|65276.8|429
1609147800000|2020-12-28 09:30:00|65291.9|65281.9|65299.2|65279.2|65299.9|65284.6|65286.7|65272.7|526
1609148100000|2020-12-28 09:35:00|65299.1|65279.1|65300.5|65280.5|65303|65291.7|65289.9|65275.4|598
1609148400000|2020-12-28 09:40:00|65297|65287|65294.6|65284.6|65302.1|65292.1|65293.4|65279.5|403
1609148700000|2020-12-28 09:45:00|65294.7|65284.7|65293.4|65283.4|65302.9|65292.9|65290.4|65280.4|419
1609149000000|2020-12-28 09:50:00|65293.3|65283.3|65292.9|65282.9|65300.1|65288.8|65288.3|65278.3|525
1609149300000|2020-12-28 09:55:00|65296.2|65286.2|65284.5|65274.5|65297|65287|65281.1|65271.1|371
1609149600000|2020-12-28 10:00:00|65284.3|65274.3|65295.9|65275.9|65295.9|65282.5|65284.2|65270.8|365
1609149900000|2020-12-28 10:05:00|65295.7|65275.7|65298.9|65288.9|65309.5|65294|65291.2|65275.4|323
1609150200000|2020-12-28 10:10:00|65298|65288|65310.5|65300.5|65315.4|65300.6|65295.4|65281.3|450
1609150500000|2020-12-28 10:15:00|65310.2|65300.2|65324.5|65314.5|65334|65318.8|65306.3|65291.5|591
1609150800000|2020-12-28 10:20:00|65324.6|65314.6|65343.3|65333.3|65348|65333.4|65319.1|65309.1|513
1609151100000|2020-12-28 10:25:00|65343.2|65333.2|65357.6|65337.6|65367.2|65355.1|65342.8|65332|690
1609151400000|2020-12-28 10:30:00|65357.9|65337.9|65352.4|65332.4|65359.5|65344.4|65328.8|65314|658
1609151700000|2020-12-28 10:35:00|65352.5|65332.5|65354.9|65334.9|65359.7|65342.1|65344.8|65329.3|536
1609152000000|2020-12-28 10:40:00|65354.8|65334.8|65363|65343|65367.2|65356|65352.1|65334.7|395
1609152300000|2020-12-28 10:45:00|65363.5|65343.5|65350.8|65330.8|65363.7|65347.3|65348.8|65330.1|549
1609152600000|2020-12-28 10:50:00|65350.6|65330.6|65335.1|65325.1|65354.8|65336.2|65334|65315.9|484
1609152900000|2020-12-28 10:55:00|65337.1|65327.1|65345|65335|65352.6|65337.7|65335.1|65319.2|642
1609153200000|2020-12-28 11:00:00|65345.2|65335.2|65342|65322|65351.9|65337.4|65335.3|65320.4|571
1609153500000|2020-12-28 11:05:00|65340.6|65320.6|65331.6|65321.6|65341|65325.8|65325.8|65308.4|460
1609153800000|2020-12-28 11:10:00|65331.7|65321.7|65324.7|65314.7|65336.2|65321.8|65322.2|65308|416
1609154100000|2020-12-28 11:15:00|65325.2|65315.2|65331|65321|65342.2|65328.8|65324.9|65314.9|496
1609154400000|2020-12-28 11:20:00|65330.8|65320.8|65343.5|65333.5|65349.7|65335.7|65327|65313.4|476
1609154700000|2020-12-28 11:25:00|65343.6|65333.6|65340|65330|65346.3|65334.1|65338.7|65323.7|476
1609155000000|2020-12-28 11:30:00|65339.9|65329.9|65348.5|65338.5|65348.7|65338.7|65339.2|65324.7|367
1609155300000|2020-12-28 11:35:00|65348.3|65338.3|65352|65342|65352.8|65342.8|65345.7|65335.7|264
1609155600000|2020-12-28 11:40:00|65351.9|65341.9|65346.2|65336.2|65358.3|65348.3|65344.8|65328.7|482
1609155900000|2020-12-28 11:45:00|65346.4|65336.4|65350.7|65330.7|65352.7|65337.8|65337.6|65325.4|488
1609156200000|2020-12-28 11:50:00|65350.6|65330.6|65340.4|65330.4|65351.1|65332.3|65337.3|65322.5|394
1609156500000|2020-12-28 11:55:00|65340.5|65330.5|65335.6|65325.6|65346.4|65332|65332.2|65317.7|489
1609156800000|2020-12-28 12:00:00|65335.5|65325.5|65325.4|65315.4|65349.9|65334.5|65324.8|65310.3|516
1609157100000|2020-12-28 12:05:00|65325.1|65315.1|65326.7|65316.7|65334.3|65320|65325.1|65312|342
1609157400000|2020-12-28 12:10:00|65326.8|65316.8|65330.9|65320.9|65342.2|65327.7|65326|65311.7|465
1609157700000|2020-12-28 12:15:00|65330.8|65320.8|65317|65307|65333.4|65320.9|65313.2|65303.2|442
1609158000000|2020-12-28 12:20:00|65317.1|65307.1|65316.9|65306.9|65322.5|65312.5|65316.6|65306.6|489
1609158300000|2020-12-28 12:25:00|65317|65307|65311.4|65301.4|65322.4|65312.4|65308.5|65294.3|432
1609158600000|2020-12-28 12:30:00|65311.3|65301.3|65302.4|65292.4|65318.1|65306.3|65299.2|65284.4|464
1609158900000|2020-12-28 12:35:00|65302.5|65292.5|65292.7|65282.7|65308.6|65294.3|65291.3|65279.2|476
1609159200000|2020-12-28 12:40:00|65292.5|65282.5|65283.1|65263.1|65301.3|65286.1|65269.5|65254.4|546
1609159500000|2020-12-28 12:45:00|65283.2|65263.2|65292.4|65272.4|65295.4|65281.7|65278.4|65261|500
1609159800000|2020-12-28 12:50:00|65294.5|65274.5|65294.8|65274.8|65302.7|65287.6|65287.1|65271.8|500
1609160100000|2020-12-28 12:55:00|65296.4|65276.4|65282.6|65272.6|65299.9|65284.2|65280.6|65267.1|601
1609160400000|2020-12-28 13:00:00|65287|65267|65291.9|65281.9|65296.5|65282.5|65278.5|65263.4|704
1609160700000|2020-12-28 13:05:00|65291.8|65281.8|65293.2|65283.2|65300.8|65286.2|65288|65272.5|476
1609161000000|2020-12-28 13:10:00|65293.3|65283.3|65294.2|65274.2|65299.1|65287.4|65282.4|65267.8|502
1609161300000|2020-12-28 13:15:00|65294|65274|65296.2|65286.2|65301.2|65286.4|65291.7|65272.3|500
1609161600000|2020-12-28 13:20:00|65296.4|65286.4|65301.3|65291.3|65306.9|65292.1|65294.4|65280.1|470
1609161900000|2020-12-28 13:25:00|65301.4|65291.4|65300.3|65290.3|65302.8|65292.8|65295.4|65285.4|436
1609162200000|2020-12-28 13:30:00|65300.5|65290.5|65288.5|65268.5|65303.2|65290.6|65276.9|65260.9|573
1609162500000|2020-12-28 13:35:00|65289.1|65269.1|65284.7|65274.7|65289.3|65274.7|65278.4|65263.2|427
1609162800000|2020-12-28 13:40:00|65285.4|65275.4|65273.8|65263.8|65287.8|65275.8|65270.5|65255.6|454
1609163100000|2020-12-28 13:45:00|65273.5|65263.5|65273.9|65263.9|65282.7|65269.9|65272.1|65258.9|438
1609163400000|2020-12-28 13:50:00|65274.1|65264.1|65273.5|65263.5|65282.1|65269.4|65272.9|65258.7|353
1609163700000|2020-12-28 13:55:00|65274.1|65264.1|65284.3|65264.3|65286.1|65272.1|65271.9|65258.9|417
1609164000000|2020-12-28 14:00:00|65284.2|65264.2|65292.6|65282.6|65298.2|65283.2|65275.8|65262.6|486
1609164300000|2020-12-28 14:05:00|65292.5|65282.5|65290|65280|65293.4|65283.4|65288.6|65278.6|360
1609164600000|2020-12-28 14:10:00|65290.1|65280.1|65291.8|65281.8|65301|65285.6|65288|65277.6|478
1609164900000|2020-12-28 14:15:00|65291.7|65281.7|65302.4|65282.4|65305.3|65289.8|65290.2|65278.7|547
1609165200000|2020-12-28 14:20:00|65302.5|65282.5|65312.9|65292.9|65314.6|65297.9|65299.2|65279.2|398
1609165500000|2020-12-28 14:25:00|65312.7|65292.7|65310.9|65300.9|65316|65303.4|65307.6|65291.8|380
1609165800000|2020-12-28 14:30:00|65311|65301|65324.5|65314.5|65330.7|65317.4|65309.9|65296.2|654
1609166100000|2020-12-28 14:35:00|65324.4|65314.4|65318.8|65298.8|65327.4|65314.4|65308.7|65295.3|743
1609166400000|2020-12-28 14:40:00|65319.2|65299.2|65305.2|65295.2|65323.3|65306.6|65304.9|65294.9|605
1609166700000|2020-12-28 14:45:00|65305.3|65295.3|65306.5|65296.5|65315|65300.4|65305.2|65290.7|526
1609167000000|2020-12-28 14:50:00|65306.6|65296.6|65313.2|65303.2|65321.4|65306.1|65306.6|65293.6|604
1609167300000|2020-12-28 14:55:00|65313|65303|65314.1|65304.1|65321.5|65306.5|65313|65299.2|436
1609167600000|2020-12-28 15:00:00|65313.4|65303.4|65325.6|65315.6|65326.5|65315.9|65310.7|65296.4|496
1609167900000|2020-12-28 15:05:00|65325.7|65315.7|65325.9|65315.9|65329.2|65316.4|65319.9|65305.7|556
1609168200000|2020-12-28 15:10:00|65326|65316|65331.6|65321.6|65333.3|65323.3|65323.1|65313.1|498
1609168500000|2020-12-28 15:15:00|65331.3|65321.3|65333.6|65323.6|65340.4|65323.7|65326.6|65314.4|569
1609168800000|2020-12-28 15:20:00|65333.4|65323.4|65329.6|65319.6|65335|65325|65328.7|65318.7|424
1609169100000|2020-12-28 15:25:00|65329.4|65319.4|65335|65325|65344.5|65329|65324|65308.9|522
1609169400000|2020-12-28 15:30:00|65334.9|65324.9|65324.1|65314.1|65343.9|65331|65323.2|65313.2|483
1609169700000|2020-12-28 15:35:00|65324|65314|65334|65324|65341.1|65327.1|65321.1|65308.1|479
1609170000000|2020-12-28 15:40:00|65334.1|65324.1|65340.9|65320.9|65341.7|65330.4|65329.2|65319.2|600
1609170300000|2020-12-28 15:45:00|65340.8|65320.8|65337.6|65317.6|65342|65329.6|65333.2|65316|500
1609170600000|2020-12-28 15:50:00|65337.7|65317.7|65338.9|65328.9|65343.9|65329.4|65331.9|65317.1|536
1609170900000|2020-12-28 15:55:00|65339.2|65329.2|65354.8|65334.8|65366.5|65351.4|65337.9|65327.9|785
1609171200000|2020-12-28 16:00:00|65354.5|65334.5|65353.6|65343.6|65362.2|65348.7|65347.7|65329.3|676
1609171500000|2020-12-28 16:05:00|65353.7|65343.7|65356.3|65336.3|65358.6|65345|65347.5|65330.6|631
1609171800000|2020-12-28 16:10:00|65351.5|65341.5|65333.9|65323.9|65354.9|65341.9|65333.1|65323.1|510
1609172100000|2020-12-28 16:15:00|65334.3|65324.3|65345.3|65335.3|65351.9|65338.9|65334|65324|493
1609172400000|2020-12-28 16:20:00|65345.4|65335.4|65348.2|65338.2|65349.4|65339.4|65343.6|65333.6|502
1609172700000|2020-12-28 16:25:00|65348.3|65338.3|65358.9|65338.9|65359.2|65347.8|65347.5|65335|607
1609173000000|2020-12-28 16:30:00|65358.5|65338.5|65357.7|65337.7|65359.2|65343.9|65349.4|65336.7|702
1609173300000|2020-12-28 16:35:00|65357.6|65337.6|65360.8|65340.8|65363.4|65348|65356.5|65337.2|715
1609173600000|2020-12-28 16:40:00|65360.7|65340.7|65346.8|65336.8|65362|65345.4|65345.1|65332|573
1609173900000|2020-12-28 16:45:00|65346.6|65336.6|65356|65336|65356.8|65341.4|65345.1|65328.2|691
1609174200000|2020-12-28 16:50:00|65356.1|65336.1|65362.4|65342.4|65363.2|65345.9|65351.4|65335.4|622
1609174500000|2020-12-28 16:55:00|65362.5|65342.5|65362|65352|65367|65353.3|65359|65340.4|572
1609174800000|2020-12-28 17:00:00|65361.7|65351.7|65362.1|65352.1|65367.7|65353.8|65359.1|65344|464
1609175100000|2020-12-28 17:05:00|65362|65352|65375.2|65355.2|65375.2|65359.2|65360.9|65348.2|393
1609175400000|2020-12-28 17:10:00|65375.1|65355.1|65366.6|65356.6|65375.1|65360.4|65363.7|65349.8|397
1609175700000|2020-12-28 17:15:00|65366.5|65356.5|65371|65351|65374.7|65359.2|65363.2|65349.8|395
1609176000000|2020-12-28 17:20:00|65371.1|65351.1|65368.7|65358.7|65373.8|65358.7|65361|65348.5|376
1609176300000|2020-12-28 17:25:00|65368.8|65358.8|65356|65346|65369.5|65359.5|65354.2|65342.4|418
1609176600000|2020-12-28 17:30:00|65356.1|65346.1|65362.5|65342.5|65367.5|65351.2|65348.5|65328.5|571
1609176900000|2020-12-28 17:35:00|65362.1|65342.1|65370.1|65350.1|65370.1|65354.3|65359.9|65339.9|521
1609177200000|2020-12-28 17:40:00|65370.2|65350.2|65371.9|65351.9|65373.8|65360.2|65360.1|65345.7|368
1609177500000|2020-12-28 17:45:00|65372|65352|65368.1|65358.1|65374.4|65359.6|65365.9|65351.5|436
1609177800000|2020-12-28 17:50:00|65368.2|65358.2|65360.1|65350.1|65369.5|65358.3|65359.4|65343.3|302
1609178100000|2020-12-28 17:55:00|65359.7|65349.7|65364.7|65344.7|65368.7|65356.5|65358.6|65343.4|583
1609178400000|2020-12-28 18:00:00|65364.8|65344.8|65356.2|65346.2|65365|65349.7|65352.6|65339.6|603
1609178700000|2020-12-28 18:05:00|65356.1|65346.1|65354.5|65344.5|65359.8|65348.3|65353|65339.7|502
1609179000000|2020-12-28 18:10:00|65354.4|65344.4|65361.9|65341.9|65366.3|65349.3|65353.5|65339.9|554
1609179300000|2020-12-28 18:15:00|65361.7|65341.7|65361.2|65351.2|65366.2|65352|65353.9|65338.9|496
1609179600000|2020-12-28 18:20:00|65361.4|65351.4|65362|65352|65367.7|65353.2|65357.9|65342.3|566
1609179900000|2020-12-28 18:25:00|65362.6|65352.6|65367|65357|65372.9|65358.3|65361.5|65348.8|583
1609180200000|2020-12-28 18:30:00|65367.1|65357.1|65350.6|65330.6|65372.3|65357.8|65345.5|65329.6|513
1609180500000|2020-12-28 18:35:00|65350.5|65330.5|65349.2|65329.2|65350.9|65337|65341.8|65326.2|425
1609180800000|2020-12-28 18:40:00|65349.1|65329.1|65352.7|65332.7|65353.4|65334.6|65342.8|65326.3|354
1609181100000|2020-12-28 18:45:00|65353.5|65333.5|65353.7|65333.7|65366.2|65346.2|65348.7|65332.3|538
1609181400000|2020-12-28 18:50:00|65353.6|65333.6|65349.5|65329.5|65354.4|65334.4|65348.2|65328.2|326
1609181700000|2020-12-28 18:55:00|65349.9|65329.9|65345.1|65325.1|65350.3|65335.5|65337.4|65321.7|404
1609182000000|2020-12-28 19:00:00|65342.6|65322.6|65344.7|65324.7|65355.1|65335.1|65334.5|65319.7|353
1609182300000|2020-12-28 19:05:00|65344.9|65324.9|65348.1|65328.1|65348.1|65332|65341.8|65324.5|243
1609182600000|2020-12-28 19:10:00|65348.6|65328.6|65351|65331|65357.5|65337.5|65345.1|65325.1|308
1609182900000|2020-12-28 19:15:00|65350.9|65330.9|65353.2|65333.2|65353.9|65333.9|65347.3|65327.3|303
1609183200000|2020-12-28 19:20:00|65353.5|65333.5|65347.3|65327.3|65354|65338.6|65346.9|65326.9|252
1609183500000|2020-12-28 19:25:00|65348.4|65328.4|65349.1|65329.1|65351.7|65334.6|65343.1|65326.3|310
1609183800000|2020-12-28 19:30:00|65349|65329|65348.7|65328.7|65349.1|65333|65339.6|65324.6|325
1609184100000|2020-12-28 19:35:00|65349|65329|65346.9|65326.9|65349.9|65334.2|65343.9|65326.1|283
1609184400000|2020-12-28 19:40:00|65347.4|65327.4|65346.1|65326.1|65347.6|65332|65339.8|65324.4|259
1609184700000|2020-12-28 19:45:00|65346.4|65326.4|65346.5|65326.5|65347.7|65332.5|65342.3|65325.6|343
1609185000000|2020-12-28 19:50:00|65346.4|65326.4|65346.8|65326.8|65348.2|65332.4|65341.1|65325.8|265
1609185300000|2020-12-28 19:55:00|65346.6|65326.6|65340.8|65330.8|65347.1|65332.4|65339.8|65324.6|298
1609185600000|2020-12-28 20:00:00|65345.1|65325.1|65341.8|65321.8|65346.5|65327.1|65337.1|65319.2|251
1609185900000|2020-12-28 20:05:00|65341.7|65321.7|65341.3|65321.3|65342.4|65325|65334.8|65318.8|273
1609186200000|2020-12-28 20:10:00|65341|65321|65340.9|65320.9|65342.8|65326|65335.3|65319.5|236
1609186500000|2020-12-28 20:15:00|65341|65321|65331.1|65311.1|65341.7|65321.7|65328.5|65308.5|186
1609186800000|2020-12-28 20:20:00|65331.4|65311.4|65331.6|65311.6|65331.9|65316.7|65326.7|65310.2|176
1609187100000|2020-12-28 20:25:00|65331.5|65311.5|65336.4|65316.4|65336.4|65316.4|65330.6|65310.6|184
1609187400000|2020-12-28 20:30:00|65336.5|65316.5|65334.1|65314.1|65336.9|65316.9|65331.8|65311.8|286
1609187700000|2020-12-28 20:35:00|65334.2|65314.2|65334.1|65314.1|65334.7|65318.9|65328.4|65312.6|176
1609188000000|2020-12-28 20:40:00|65334|65314|65333.4|65313.4|65334.6|65319.4|65328.7|65312.4|166
1609188300000|2020-12-28 20:45:00|65333.5|65313.5|65327.5|65307.5|65334.7|65314.7|65324.6|65304.6|229
1609188600000|2020-12-28 20:50:00|65327.4|65307.4|65328.1|65308.1|65330.1|65312.8|65322.8|65305.9|224
1609188900000|2020-12-28 20:55:00|65328.2|65308.2|65323.9|65303.9|65328.2|65308.2|65319.9|65299.9|323
1609189200000|2020-12-28 21:00:00|65324.2|65304.2|65321.1|65301.1|65324.2|65305.2|65314.9|65299.7|182
1609189500000|2020-12-28 21:05:00|65320.7|65300.7|65320.9|65300.9|65322|65306.9|65314.6|65299.4|121
1609189800000|2020-12-28 21:10:00|65320.8|65300.8|65326.6|65306.6|65330.5|65310.5|65315.1|65300.2|169
1609190100000|2020-12-28 21:15:00|65327.4|65307.4|65332.3|65312.3|65333.6|65313.6|65324.1|65304.1|187
1609190400000|2020-12-28 21:20:00|65331.7|65311.7|65331.6|65311.6|65334.8|65314.8|65328.5|65308.5|121
1609190700000|2020-12-28 21:25:00|65331.4|65311.4|65329.9|65309.9|65332.5|65312.5|65327.4|65307.4|117
1609191000000|2020-12-28 21:30:00|65330.6|65310.6|65327.5|65307.5|65331.5|65311.5|65320.6|65300.6|297
1609191300000|2020-12-28 21:35:00|65328.4|65308.4|65327.7|65307.7|65340.2|65310.6|65327|65300.8|165
1609191600000|2020-12-28 21:40:00|65327.8|65307.8|65335.3|65315.3|65346.1|65319|65327|65301.9|305
1609191900000|2020-12-28 21:45:00|65334.6|65314.6|65332.6|65312.6|65341|65315.9|65329.9|65306.9|187
1609192200000|2020-12-28 21:50:00|65334.9|65314.9|65335.2|65315.2|65339.5|65319.5|65332.3|65307.2|179
1609192500000|2020-12-28 21:55:00|65335|65315|65362.9|65289.7|65363|65316.3|65326.2|65267.9|242
1609192800000|2020-12-28 22:00:00|65353.3|65287.9|65352.4|65300.2|65362.7|65303.1|65342.2|65282.7|63
1609193100000|2020-12-28 22:05:00|65358|65293.4|65366.7|65294|65382.1|65315.7|65350.9|65277.3|118
1609193400000|2020-12-28 22:10:00|65366.1|65296.4|65364.9|65303.3|65386.5|65304.4|65357|65262.7|120
1609193700000|2020-12-28 22:15:00|65353.3|65311.2|65364.5|65295.7|65372.8|65311.2|65353.3|65281.1|91
1609194000000|2020-12-28 22:20:00|65371.2|65290.8|65366.5|65299.6|65374.8|65304.3|65362.9|65287.4|123
1609194300000|2020-12-28 22:25:00|65367.5|65303.8|65364.2|65292.6|65374.8|65303.8|65363.2|65286.8|105
1609194600000|2020-12-28 22:30:00|65366.7|65290.7|65342.7|65299.6|65366.7|65313.2|65332|65288.6|207
1609194900000|2020-12-28 22:35:00|65342.1|65299.8|65336.1|65306.1|65349.2|65314.8|65330.4|65294.3|148
1609195200000|2020-12-28 22:40:00|65341|65302.7|65340.8|65304.2|65359.1|65314.9|65332.1|65294.5|144
1609195500000|2020-12-28 22:45:00|65344.9|65300|65336.3|65316.3|65362|65318.9|65333.6|65297.6|240
1609195800000|2020-12-28 22:50:00|65336.1|65316.1|65349.7|65304.5|65353.6|65319.1|65334.5|65300.5|303
1609196100000|2020-12-28 22:55:00|65349.5|65304.4|65342.7|65306.9|65362|65321|65331.4|65297.8|253
1609196400000|2020-12-28 23:00:00|65340.7|65308|65336|65316|65361.8|65317.8|65330.3|65298.5|217
1609196700000|2020-12-28 23:05:00|65335.4|65315.4|65334.8|65314.8|65346.2|65317.8|65332.3|65302.5|189
1609197000000|2020-12-28 23:10:00|65335|65315|65339.5|65319.5|65345.6|65321.6|65332.9|65305.7|249
1609197300000|2020-12-28 23:15:00|65338.6|65318.6|65339|65319|65342.2|65321.6|65335.7|65308.8|142
1609197600000|2020-12-28 23:20:00|65339.6|65319.6|65336.9|65316.9|65341.1|65321.1|65332.5|65312.5|133
1609197900000|2020-12-28 23:25:00|65337.8|65317.8|65324|65304|65342.3|65322.3|65323.4|65303.4|205
1609198200000|2020-12-28 23:30:00|65325.2|65305.2|65324.1|65304.1|65326.2|65306.2|65321.4|65301.4|155
1609198500000|2020-12-28 23:35:00|65325|65305|65324|65304|65326|65306|65321.6|65301.6|117
1609198800000|2020-12-28 23:40:00|65322.4|65302.4|65320.3|65300.3|65326.2|65306.2|65317.9|65297.9|154
1609199100000|2020-12-28 23:45:00|65320.4|65300.4|65315.2|65295.2|65328.3|65304|65307.2|65281.1|412
1609199400000|2020-12-28 23:50:00|65314.9|65294.9|65317.6|65297.6|65328.5|65298.7|65312.9|65283.4|251
1609199700000|2020-12-28 23:55:00|65323.1|65289.4|65327.3|65294.9|65333.5|65302.9|65316|65283.3|213
1609200000000|2020-12-29 00:00:00|65328.2|65293.8|65319.1|65299.1|65332.5|65306.7|65309.9|65289.3|393
1609200300000|2020-12-29 00:05:00|65317.8|65297.8|65306.4|65286.4|65321.2|65301.2|65304|65284|380
1609200600000|2020-12-29 00:10:00|65306.2|65286.2|65317.4|65297.4|65320.1|65300.1|65305.8|65285.8|476
1609200900000|2020-12-29 00:15:00|65317.5|65297.5|65311.6|65291.6|65322|65302|65310.1|65290.1|278
1609201200000|2020-12-29 00:20:00|65311.2|65291.2|65310.9|65290.9|65312.9|65292.9|65307.8|65287.8|217
1609201500000|2020-12-29 00:25:00|65310.5|65290.5|65324.7|65304.7|65326.4|65307.3|65310.2|65290.2|253
1609201800000|2020-12-29 00:30:00|65324.8|65304.8|65308.1|65288.1|65327.1|65307.1|65307.8|65287.8|381
1609202100000|2020-12-29 00:35:00|65308.3|65288.3|65316.6|65296.6|65319.3|65299.3|65305.3|65285.3|486
1609202400000|2020-12-29 00:40:00|65316.8|65296.8|65297.4|65277.4|65323.5|65303.5|65296.7|65276.7|386
1609202700000|2020-12-29 00:45:00|65297.5|65277.5|65295.9|65275.9|65300.8|65280.8|65287.4|65270.9|402
1609203000000|2020-12-29 00:50:00|65295.4|65275.4|65294.6|65274.6|65308.7|65288.7|65292.7|65273.8|376
1609203300000|2020-12-29 00:55:00|65294.4|65274.4|65307.4|65287.4|65308.8|65288.8|65288|65272.2|355
1609203600000|2020-12-29 01:00:00|65307.1|65287.1|65301.8|65281.8|65319.2|65299.2|65301.6|65281.6|693
1609203900000|2020-12-29 01:05:00|65301.7|65281.7|65287.2|65267.2|65305.6|65287.2|65286.8|65266.8|542
1609204200000|2020-12-29 01:10:00|65287|65267|65290.1|65270.1|65298.4|65278.4|65285.2|65265.2|433
1609204500000|2020-12-29 01:15:00|65289.5|65269.5|65287|65267|65291.4|65272.3|65278.3|65262.9|441
1609204800000|2020-12-29 01:20:00|65286.9|65266.9|65277.1|65267.1|65288.2|65278.2|65274.3|65259|627
1609205100000|2020-12-29 01:25:00|65282.2|65262.2|65275.6|65265.6|65285.2|65275.2|65268.6|65258.6|680
1609205400000|2020-12-29 01:30:00|65275.5|65265.5|65278.7|65268.7|65285.6|65274.8|65266.9|65256.9|662
1609205700000|2020-12-29 01:35:00|65278.6|65268.6|65263.9|65253.9|65285.6|65273.6|65262.2|65251.8|724
1609206000000|2020-12-29 01:40:00|65263.8|65253.8|65262.8|65252.8|65271.9|65261.9|65255.9|65245.9|689
1609206300000|2020-12-29 01:45:00|65262.7|65252.7|65262.6|65252.6|65267.7|65257.7|65252.1|65239.4|689
1609206600000|2020-12-29 01:50:00|65262.8|65252.8|65275.7|65265.7|65276.6|65266.6|65256.6|65246.6|671
1609206900000|2020-12-29 01:55:00|65276.1|65266.1|65293.3|65283.3|65296.2|65286.2|65272.6|65262.6|749
1609207200000|2020-12-29 02:00:00|65293.1|65283.1|65301.4|65291.4|65301.7|65291.7|65289.1|65279.1|712
1609207500000|2020-12-29 02:05:00|65301.5|65291.5|65276.6|65266.6|65301.7|65291.5|65275.7|65265.7|587
1609207800000|2020-12-29 02:10:00|65278|65268|65274|65264|65283.7|65273.7|65261.5|65251.5|625
1609208100000|2020-12-29 02:15:00|65274.1|65264.1|65265.3|65255.3|65274.3|65264.3|65258.1|65248.1|556
1609208400000|2020-12-29 02:20:00|65265.4|65255.4|65268.7|65258.7|65274.1|65261.1|65252.9|65242.9|641
1609208700000|2020-12-29 02:25:00|65268.8|65258.8|65262.1|65252.1|65272.6|65262.6|65259|65249|496
1609209000000|2020-12-29 02:30:00|65262.2|65252.2|65262.3|65252.3|65264.3|65254.3|65259.7|65249.7|481
1609209300000|2020-12-29 02:35:00|65262.1|65252.1|65259.9|65249.9|65269.8|65259.8|65259.2|65249.2|633
1609209600000|2020-12-29 02:40:00|65259.8|65249.8|65232.8|65222.8|65260.1|65250.1|65230.6|65220.6|728
1609209900000|2020-12-29 02:45:00|65232.7|65222.7|65234.1|65224.1|65239.8|65229.8|65227.8|65217.8|569
1609210200000|2020-12-29 02:50:00|65234|65224|65234.7|65224.7|65237.3|65227.3|65233.6|65223.6|467
1609210500000|2020-12-29 02:55:00|65234.6|65224.6|65238.5|65228.5|65239.2|65229.2|65231.2|65221.2|471
1609210800000|2020-12-29 03:00:00|65238.4|65228.4|65254.5|65244.5|65255.4|65245.4|65231.1|65221.1|779
1609211100000|2020-12-29 03:05:00|65255.3|65245.3|65241.3|65231.3|65255.4|65245.4|65235|65225|646
1609211400000|2020-12-29 03:10:00|65241.2|65231.2|65243.4|65233.4|65250|65240|65239.8|65229.8|578
1609211700000|2020-12-29 03:15:00|65243.3|65233.3|65250.3|65240.3|65257.8|65245.3|65241.2|65231.2|565
1609212000000|2020-12-29 03:20:00|65250.4|65240.4|65254.9|65244.9|65255.2|65245.2|65240|65230|569
1609212300000|2020-12-29 03:25:00|65254.7|65244.7|65243.8|65233.8|65255.4|65245.4|65241.4|65231.4|606
1609212600000|2020-12-29 03:30:00|65243.6|65233.6|65241.8|65231.8|65250.6|65236.9|65238.4|65228.4|605
1609212900000|2020-12-29 03:35:00|65241.6|65231.6|65248.6|65238.6|65248.6|65238.6|65236.4|65226.4|428
1609213200000|2020-12-29 03:40:00|65248.7|65238.7|65235.9|65225.9|65251.6|65241.6|65235.7|65225.7|380
1609213500000|2020-12-29 03:45:00|65236.3|65226.3|65223.6|65213.6|65236.4|65226.4|65216.2|65206.2|500
1609213800000|2020-12-29 03:50:00|65223.7|65213.7|65219.5|65209.5|65231.5|65217.1|65217.4|65207.4|422
1609214100000|2020-12-29 03:55:00|65219.4|65209.4|65213.9|65203.9|65220.1|65210.1|65211.3|65201.3|444
1609214400000|2020-12-29 04:00:00|65214|65204|65221.7|65211.7|65222.8|65212.8|65212.1|65202.1|516
1609214700000|2020-12-29 04:05:00|65221.8|65211.8|65215.7|65205.7|65222.4|65212.4|65211.8|65197.9|454
1609215000000|2020-12-29 04:10:00|65215.5|65205.5|65209.7|65199.7|65219.8|65207|65208|65197.4|444
1609215300000|2020-12-29 04:15:00|65209.2|65199.2|65205.1|65195.1|65213.9|65201.1|65194.1|65182.2|512
1609215600000|2020-12-29 04:20:00|65205.3|65195.3|65207.3|65197.3|65209.1|65198.8|65202.8|65188.8|419
1609215900000|2020-12-29 04:25:00|65207.5|65197.5|65209.5|65199.5|65210|65200|65206.9|65196.9|229
1609216200000|2020-12-29 04:30:00|65209.4|65199.4|65202.4|65192.4|65210|65200|65198.6|65188.6|319
1609216500000|2020-12-29 04:35:00|65202.5|65192.5|65195.4|65185.4|65203.8|65193.8|65186|65172.5|465
1609216800000|2020-12-29 04:40:00|65195.5|65185.5|65203.4|65193.4|65204.2|65194|65192.2|65177.6|416
1609217100000|2020-12-29 04:45:00|65203.3|65193.3|65216.2|65206.2|65217.1|65207.1|65200|65190|422
1609217400000|2020-12-29 04:50:00|65216|65206|65219.1|65209.1|65222.5|65212.5|65211|65201|428
1609217700000|2020-12-29 04:55:00|65219|65209|65223.1|65213.1|65226.4|65216.4|65217.5|65207.5|317
1609218000000|2020-12-29 05:00:00|65222|65212|65223|65213|65223.8|65213.8|65217.1|65207.1|511
1609218300000|2020-12-29 05:05:00|65223.1|65213.1|65226.1|65216.1|65227.1|65217.1|65220.3|65210.3|421
1609218600000|2020-12-29 05:10:00|65226.2|65216.2|65222.8|65212.8|65227.2|65217.2|65221|65211|323
1609218900000|2020-12-29 05:15:00|65223.1|65213.1|65216.8|65206.8|65223.6|65213.6|65213.5|65203.5|442
1609219200000|2020-12-29 05:20:00|65216.7|65206.7|65192.6|65182.6|65220.5|65210.5|65192.3|65182.3|410
1609219500000|2020-12-29 05:25:00|65192.7|65182.7|65194.6|65184.6|65202.4|65192.4|65187.4|65177.4|514
1609219800000|2020-12-29 05:30:00|65194.5|65184.5|65181.8|65171.8|65194.9|65184.9|65181.3|65171.3|566
1609220100000|2020-12-29 05:35:00|65181.4|65171.4|65187|65177|65190.8|65180.8|65180.4|65170.4|486
1609220400000|2020-12-29 05:40:00|65187.2|65177.2|65188.4|65178.4|65197.3|65187.3|65184.7|65174.7|441
1609220700000|2020-12-29 05:45:00|65188.5|65178.5|65191.6|65181.6|65196|65186|65183.3|65173.3|519
1609221000000|2020-12-29 05:50:00|65192.1|65182.1|65188.1|65178.1|65194.9|65184.9|65186|65176|434
1609221300000|2020-12-29 05:55:00|65187.7|65177.7|65212.7|65202.7|65217.6|65207.3|65187.6|65177.6|728
1609221600000|2020-12-29 06:00:00|65212.5|65202.5|65197.8|65187.8|65215.4|65205.4|65194.4|65184.4|490
1609221900000|2020-12-29 06:05:00|65198.7|65188.7|65204.7|65194.7|65204.9|65194.9|65193.6|65183.6|528
1609222200000|2020-12-29 06:10:00|65204.5|65194.5|65201.8|65191.8|65205.2|65195.2|65191.3|65181.3|551
1609222500000|2020-12-29 06:15:00|65200.5|65190.5|65205.4|65195.4|65207.1|65197.1|65196.2|65186.2|600
1609222800000|2020-12-29 06:20:00|65205.2|65195.2|65195.4|65185.4|65207.1|65197.1|65194|65184|550
1609223100000|2020-12-29 06:25:00|65195.5|65185.5|65200.5|65190.5|65203.8|65193.8|65192.1|65182.1|568
1609223400000|2020-12-29 06:30:00|65200.6|65190.6|65210.1|65200.1|65212.7|65202.7|65198.3|65188.3|489
1609223700000|2020-12-29 06:35:00|65210.3|65200.3|65228.3|65218.3|65234|65224|65209.9|65199.9|700
1609224000000|2020-12-29 06:40:00|65228.1|65218.1|65231.1|65221.1|65237.5|65227.5|65224.8|65214.8|530
1609224300000|2020-12-29 06:45:00|65231|65221|65234.1|65224.1|65236.1|65226.1|65226.1|65216.1|462
1609224600000|2020-12-29 06:50:00|65234|65224|65222.2|65212.2|65236.3|65226.3|65220.6|65210.6|603
1609224900000|2020-12-29 06:55:00|65222.3|65212.3|65203.6|65193.6|65224.1|65214.1|65202|65192|511
1609225200000|2020-12-29 07:00:00|65203.3|65193.3|65208.6|65198.6|65209.4|65199.4|65196.3|65186.3|483
1609225500000|2020-12-29 07:05:00|65208.5|65198.5|65196.8|65186.8|65215|65205|65195.7|65185.7|472
1609225800000|2020-12-29 07:10:00|65196.7|65186.7|65196.8|65186.8|65202.8|65192.8|65194.7|65184.7|462
1609226100000|2020-12-29 07:15:00|65196.9|65186.9|65184.5|65174.5|65196.9|65186.9|65183.4|65173.4|437
1609226400000|2020-12-29 07:20:00|65184.6|65174.6|65215.1|65205.1|65215.5|65205.5|65184.1|65174.1|593
1609226700000|2020-12-29 07:25:00|65215|65205|65218.1|65208.1|65222.1|65212.1|65214|65204|454
1609227000000|2020-12-29 07:30:00|65218.2|65208.2|65209|65199|65218.5|65208.5|65208.7|65198.7|448
1609227300000|2020-12-29 07:35:00|65210|65200|65201.7|65191.7|65210.8|65200.8|65197.2|65187.2|511
1609227600000|2020-12-29 07:40:00|65201.5|65191.5|65202.2|65192.2|65204.8|65194.8|65199.1|65189.1|447
1609227900000|2020-12-29 07:45:00|65202.3|65192.3|65212.2|65202.2|65215|65205|65199.7|65189.7|472
1609228200000|2020-12-29 07:50:00|65212.1|65202.1|65211.7|65201.7|65212.9|65202.9|65207.5|65197.5|447
1609228500000|2020-12-29 07:55:00|65211.8|65201.8|65212|65202|65216.2|65206.2|65208.5|65198.5|425
1609228800000|2020-12-29 08:00:00|65212.1|65202.1|65204.9|65194.9|65214.1|65204.1|65201|65191|559
1609229100000|2020-12-29 08:05:00|65204.8|65194.8|65184.6|65174.6|65205|65195|65179.1|65169.1|624
1609229400000|2020-12-29 08:10:00|65184.5|65174.5|65191.1|65181.1|65195.5|65185.5|65184.1|65174.1|473
1609229700000|2020-12-29 08:15:00|65191.4|65181.4|65202.6|65192.6|65202.6|65192.6|65187.2|65177.2|527
1609230000000|2020-12-29 08:20:00|65202.7|65192.7|65198.6|65188.6|65212.2|65202.2|65194|65184|607
1609230300000|2020-12-29 08:25:00|65198.7|65188.7|65195.3|65185.3|65205|65195|65189.5|65179.5|642
1609230600000|2020-12-29 08:30:00|65195.2|65185.2|65188|65178|65204.8|65194.8|65187.1|65177.1|539
1609230900000|2020-12-29 08:35:00|65187.8|65177.8|65192.6|65182.6|65192.7|65182.7|65182.1|65172.1|571
1609231200000|2020-12-29 08:40:00|65192.7|65182.7|65201.3|65191.3|65206.8|65196.8|65188|65178|540
1609231500000|2020-12-29 08:45:00|65201.2|65191.2|65206.8|65196.8|65208.1|65198.1|65198|65188|492
1609231800000|2020-12-29 08:50:00|65206.7|65196.7|65195.4|65185.4|65207.2|65197.2|65194.8|65184.8|449
1609232100000|2020-12-29 08:55:00|65195.6|65185.6|65202.3|65192.3|65203.2|65193.2|65184.1|65174.1|700
1609232400000|2020-12-29 09:00:00|65202.2|65192.2|65190.9|65180.9|65203.6|65193.6|65190|65178.6|687
1609232700000|2020-12-29 09:05:00|65191|65181|65197.3|65187.3|65197.3|65187.3|65186.4|65176.4|515
1609233000000|2020-12-29 09:10:00|65197.1|65187.1|65195.9|65185.9|65199.5|65189.5|65193|65183|571
1609233300000|2020-12-29 09:15:00|65195.7|65185.7|65182.7|65172.7|65195.7|65185.7|65179.5|65169.5|653
1609233600000|2020-12-29 09:20:00|65182.6|65172.6|65173.9|65163.9|65184.7|65174.7|65173.1|65163.1|453
1609233900000|2020-12-29 09:25:00|65173.8|65163.8|65179.3|65169.3|65185.9|65175.9|65172.7|65162.7|426
1609234200000|2020-12-29 09:30:00|65179.5|65169.5|65174|65164|65181.5|65169.6|65172.3|65159.6|500
1609234500000|2020-12-29 09:35:00|65174.3|65164.3|65169.4|65159.4|65177.5|65167.5|65167.1|65157.1|523
1609234800000|2020-12-29 09:40:00|65169.3|65159.3|65172.5|65162.5|65176.8|65166.8|65166.9|65156.9|490
1609235100000|2020-12-29 09:45:00|65172.4|65162.4|65176.5|65166.5|65179.6|65169.6|65168|65158|629
1609235400000|2020-12-29 09:50:00|65176.7|65166.7|65182.2|65172.2|65183.9|65173.9|65172.9|65162.9|456
1609235700000|2020-12-29 09:55:00|65182|65172|65163.5|65153.5|65184.6|65174.6|65160.7|65150.7|397
1609236000000|2020-12-29 10:00:00|65163.4|65153.4|65148.9|65138.9|65165.1|65155.1|65145.3|65135.3|580
1609236300000|2020-12-29 10:05:00|65149|65139|65156.2|65146.2|65159.6|65149.6|65147.5|65137.5|453
1609236600000|2020-12-29 10:10:00|65156.1|65146.1|65145.7|65135.7|65158.9|65148.9|65139.4|65129.4|392
1609236900000|2020-12-29 10:15:00|65145.8|65135.8|65158.9|65148.9|65159|65149|65145.8|65135.8|418
1609237200000|2020-12-29 10:20:00|65158.8|65148.8|65174.2|65164.2|65174.2|65164.2|65158.3|65148.3|502
1609237500000|2020-12-29 10:25:00|65173.7|65163.7|65183.9|65173.9|65185.1|65175.1|65170.4|65160.4|482
1609237800000|2020-12-29 10:30:00|65181.6|65171.6|65184.1|65174.1|65188.6|65178.4|65178.5|65168.2|525
1609238100000|2020-12-29 10:35:00|65183.7|65173.7|65185.7|65175.7|65193|65182.2|65181.2|65170.7|408
1609238400000|2020-12-29 10:40:00|65185.6|65175.6|65194.9|65184.9|65198.6|65188.6|65185.6|65175.6|416
1609238700000|2020-12-29 10:45:00|65195.1|65185.1|65197.8|65187.8|65199.1|65189.1|65193.2|65183.2|290
1609239000000|2020-12-29 10:50:00|65197.7|65187.7|65196.5|65186.5|65199.2|65189.2|65194|65184|248
1609239300000|2020-12-29 10:55:00|65196.7|65186.7|65204.7|65194.7|65205.4|65195.4|65196.5|65186.5|455
1609239600000|2020-12-29 11:00:00|65204.4|65194.4|65207.2|65197.2|65208.2|65198.2|65199.2|65189.2|408
1609239900000|2020-12-29 11:05:00|65207.3|65197.3|65221.6|65211.6|65223.6|65213.6|65207.2|65197.2|506
1609240200000|2020-12-29 11:10:00|65221.5|65211.5|65214.4|65204.4|65224.1|65214.1|65214.2|65204.2|400
1609240500000|2020-12-29 11:15:00|65214.5|65204.5|65214.3|65204.3|65216.2|65206.2|65211|65201|419
1609240800000|2020-12-29 11:20:00|65214.2|65204.2|65212.4|65202.4|65219|65209|65211.9|65201.9|375
1609241100000|2020-12-29 11:25:00|65212.6|65202.6|65201.7|65191.7|65213.7|65203.7|65199.7|65189.7|520
1609241400000|2020-12-29 11:30:00|65201.5|65191.5|65191.9|65181.9|65202.9|65192.9|65188.5|65178.5|413
1609241700000|2020-12-29 11:35:00|65192.1|65182.1|65183.4|65173.4|65195.1|65185.1|65181.1|65171.1|432
1609242000000|2020-12-29 11:40:00|65183.5|65173.5|65189.1|65179.1|65195.1|65182.1|65182.3|65172.3|470
1609242300000|2020-12-29 11:45:00|65189.2|65179.2|65191.8|65181.8|65206.9|65196.9|65188.4|65178.4|503
1609242600000|2020-12-29 11:50:00|65191.9|65181.9|65190.4|65180.4|65195.4|65185.4|65184.2|65174.2|494
1609242900000|2020-12-29 11:55:00|65191.3|65181.3|65189.9|65179.9|65195.1|65182.3|65182.3|65172.3|412
1609243200000|2020-12-29 12:00:00|65190.1|65180.1|65195.9|65185.9|65200|65187|65189.1|65174.3|542
1609243500000|2020-12-29 12:05:00|65196|65186|65200.1|65190.1|65206.2|65192.4|65194.4|65184.4|384
1609243800000|2020-12-29 12:10:00|65200|65190|65200.3|65190.3|65207.8|65197.8|65199.1|65189.1|511
1609244100000|2020-12-29 12:15:00|65200.2|65190.2|65204.4|65194.4|65207.9|65197.9|65199.5|65189.5|390
1609244400000|2020-12-29 12:20:00|65204.3|65194.3|65197.9|65187.9|65205.7|65195.7|65196.8|65186.8|476
1609244700000|2020-12-29 12:25:00|65198.2|65188.2|65200.1|65190.1|65205.5|65195.5|65193.9|65183.9|450
1609245000000|2020-12-29 12:30:00|65200|65190|65195.5|65185.5|65201.2|65191.2|65188.1|65178.1|437
1609245300000|2020-12-29 12:35:00|65195.6|65185.6|65194.3|65184.3|65203.2|65192.1|65190.5|65180.5|411
1609245600000|2020-12-29 12:40:00|65194.4|65184.4|65207.3|65197.3|65208.7|65198.7|65194.2|65184.2|470
1609245900000|2020-12-29 12:45:00|65207.6|65197.6|65208.6|65198.6|65213.2|65203.2|65201.5|65191.5|441
1609246200000|2020-12-29 12:50:00|65209.1|65199.1|65216.2|65206.2|65217.2|65207.2|65208.4|65198.4|383
1609246500000|2020-12-29 12:55:00|65216|65206|65216.6|65206.6|65217.5|65207.5|65205.2|65195.2|586
1609246800000|2020-12-29 13:00:00|65216.8|65206.8|65224.9|65214.9|65225.3|65215.3|65208.7|65198.7|600
1609247100000|2020-12-29 13:05:00|65224.7|65214.7|65225.3|65215.3|65225.5|65215.5|65220.2|65210.2|530
1609247400000|2020-12-29 13:10:00|65225|65215|65213.9|65203.9|65225|65215|65213.9|65203.9|541
1609247700000|2020-12-29 13:15:00|65212.9|65202.9|65210.1|65200.1|65218.2|65208.2|65210.1|65200.1|500
1609248000000|2020-12-29 13:20:00|65209.9|65199.9|65201.2|65191.2|65212|65201.1|65198.8|65185.2|516
1609248300000|2020-12-29 13:25:00|65201.5|65191.5|65216.1|65206.1|65217.1|65207.1|65197.1|65187.1|606
1609248600000|2020-12-29 13:30:00|65216.2|65206.2|65212.1|65202.1|65228.8|65213.2|65209.2|65199.2|557
1609248900000|2020-12-29 13:35:00|65212.4|65202.4|65215.8|65205.8|65227.5|65216.5|65212.3|65202.3|566
1609249200000|2020-12-29 13:40:00|65216.1|65206.1|65222.9|65212.9|65225.3|65213.1|65209.6|65196.8|756
1609249500000|2020-12-29 13:45:00|65222.4|65212.4|65216.3|65206.3|65226.8|65214.4|65213.6|65201|696
1609249800000|2020-12-29 13:50:00|65217.9|65207.9|65213|65203|65220.4|65210.4|65211.4|65201.4|453
1609250100000|2020-12-29 13:55:00|65213.1|65203.1|65196.1|65186.1|65213.1|65203.1|65195.8|65182|511
1609250400000|2020-12-29 14:00:00|65196|65186|65183.9|65173.9|65199.4|65187.1|65182.5|65172.5|698
1609250700000|2020-12-29 14:05:00|65183.8|65173.8|65197.1|65187.1|65202.1|65188.1|65182.7|65170.7|635
1609251000000|2020-12-29 14:10:00|65196.8|65186.8|65199.1|65189.1|65205.2|65190.6|65192.4|65181.2|625
1609251300000|2020-12-29 14:15:00|65199.2|65189.2|65203.6|65193.6|65211.7|65197.2|65197.7|65183|656
1609251600000|2020-12-29 14:20:00|65203.7|65193.7|65201.8|65191.8|65214.9|65199.4|65200.1|65186.2|669
1609251900000|2020-12-29 14:25:00|65207.3|65187.3|65211.6|65201.6|65216.3|65201.9|65201.2|65186.4|645
1609252200000|2020-12-29 14:30:00|65211.8|65201.8|65200.8|65190.8|65213.4|65203.4|65199.2|65189.2|779
1609252500000|2020-12-29 14:35:00|65201.3|65191.3|65212.5|65202.5|65214.8|65204.8|65194.2|65184.2|811
1609252800000|2020-12-29 14:40:00|65212.4|65202.4|65199.6|65189.6|65212.9|65202.9|65197.6|65187.6|668
1609253100000|2020-12-29 14:45:00|65199.2|65189.2|65203.3|65193.3|65204.4|65194.4|65192.4|65182.4|674
1609253400000|2020-12-29 14:50:00|65203|65193|65202.6|65192.6|65203.5|65193.5|65188.4|65177.8|683
1609253700000|2020-12-29 14:55:00|65202.7|65192.7|65213.7|65203.7|65222|65210.9|65200.5|65185.4|755
1609254000000|2020-12-29 15:00:00|65213.8|65203.8|65209.3|65199.3|65222.5|65209.6|65206.2|65192.9|875
1609254300000|2020-12-29 15:05:00|65210.1|65200.1|65212.4|65202.4|65221.1|65208|65206.4|65192.1|899
1609254600000|2020-12-29 15:10:00|65212.2|65202.2|65226.5|65216.5|65228.8|65218.8|65210.8|65195.3|772
1609254900000|2020-12-29 15:15:00|65226.8|65216.8|65217.8|65207.8|65231.6|65218.1|65216.5|65203.4|798
1609255200000|2020-12-29 15:20:00|65217.9|65207.9|65197.7|65187.7|65219.2|65209.2|65192.1|65177.8|789
1609255500000|2020-12-29 15:25:00|65197.8|65187.8|65193.8|65183.8|65205.6|65192.6|65186.2|65172.5|777
1609255800000|2020-12-29 15:30:00|65193.5|65183.5|65193|65173|65197.2|65183.5|65177.9|65163.7|802
1609256100000|2020-12-29 15:35:00|65193.2|65173.2|65197.9|65177.9|65203.1|65188.2|65185.7|65170.3|849
1609256400000|2020-12-29 15:40:00|65197.8|65177.8|65193.1|65183.1|65198|65184.3|65185.4|65170|593
1609256700000|2020-12-29 15:45:00|65193.3|65183.3|65193.9|65183.9|65200.6|65185.9|65189.8|65173.5|652
1609257000000|2020-12-29 15:50:00|65193.8|65183.8|65194.8|65184.8|65199.6|65189.6|65188.2|65176.7|625
1609257300000|2020-12-29 15:55:00|65194.9|65184.9|65238.4|65228.4|65243.9|65230.2|65194.1|65183.9|890
1609257600000|2020-12-29 16:00:00|65238.2|65228.2|65237.2|65217.2|65252|65238.1|65234.7|65214.7|874
1609257900000|2020-12-29 16:05:00|65237.1|65217.1|65208|65198|65237.4|65220|65206.2|65191.7|822
1609258200000|2020-12-29 16:10:00|65207.9|65197.9|65190.6|65170.6|65211|65198.8|65186.4|65170.3|701
1609258500000|2020-12-29 16:15:00|65190.7|65170.7|65191.4|65181.4|65203.7|65190.3|65181.5|65168.1|816
1609258800000|2020-12-29 16:20:00|65191.3|65181.3|65192.4|65182.4|65199.5|65186.9|65190.4|65175.7|625
1609259100000|2020-12-29 16:25:00|65192.3|65182.3|65187|65167|65198|65183.3|65187|65167|663
1609259400000|2020-12-29 16:30:00|65182.1|65172.1|65183.4|65173.4|65183.4|65173.4|65177.5|65167.5|678
1609259700000|2020-12-29 16:35:00|65183.3|65173.3|65179.2|65169.2|65183.9|65173.9|65178|65168|595
1609260000000|2020-12-29 16:40:00|65179.1|65169.1|65192.3|65182.3|65193|65183|65177.7|65167.7|717
1609260300000|2020-12-29 16:45:00|65192.5|65182.5|65187.2|65177.2|65194|65184|65178.5|65168.5|626
1609260600000|2020-12-29 16:50:00|65186.8|65176.8|65186.3|65176.3|65193.1|65183.1|65179|65169|628
1609260900000|2020-12-29 16:55:00|65186.8|65176.8|65193.1|65183.1|65200.7|65187.8|65185.1|65175.1|655
1609261200000|2020-12-29 17:00:00|65193|65183|65178.8|65168.8|65199.8|65189.8|65177.5|65167.4|764
1609261500000|2020-12-29 17:05:00|65179|65169|65172.9|65162.9|65184.7|65174.7|65165.9|65150.8|619
1609261800000|2020-12-29 17:10:00|65172.8|65162.8|65171.5|65161.5|65182.1|65169.6|65170.5|65160.5|548
1609262100000|2020-12-29 17:15:00|65171.6|65161.6|65178.8|65168.8|65179.6|65168.9|65170.2|65157.2|572
1609262400000|2020-12-29 17:20:00|65179|65169|65185.9|65175.9|65190.7|65178.8|65177.2|65167.2|568
1609262700000|2020-12-29 17:25:00|65186.6|65176.6|65181|65171|65188.2|65178.2|65179|65169|691
1609263000000|2020-12-29 17:30:00|65180.6|65170.6|65187.7|65177.7|65189.2|65179.2|65179.7|65169.7|659
1609263300000|2020-12-29 17:35:00|65187.3|65177.3|65186.7|65176.7|65188.3|65178.3|65180|65168.1|648
1609263600000|2020-12-29 17:40:00|65186.4|65176.4|65184.7|65174.7|65191.2|65177.7|65182.2|65170.4|528
1609263900000|2020-12-29 17:45:00|65184.4|65174.4|65195.4|65185.4|65197.9|65187.9|65183|65173|622
1609264200000|2020-12-29 17:50:00|65197.1|65187.1|65205.2|65195.2|65212.5|65201.3|65194.3|65184.3|619
1609264500000|2020-12-29 17:55:00|65207.2|65197.2|65211.3|65201.3|65218.7|65204.1|65207.2|65193.9|631
1609264800000|2020-12-29 18:00:00|65212.1|65202.1|65223.7|65213.7|65229.2|65214.1|65212.1|65200.7|497
1609265100000|2020-12-29 18:05:00|65223.8|65213.8|65223.5|65203.5|65228.4|65214.1|65213.7|65200|634
1609265400000|2020-12-29 18:10:00|65223.2|65203.2|65203.3|65193.3|65226.9|65212|65202.4|65190.1|694
1609265700000|2020-12-29 18:15:00|65203.4|65193.4|65199.2|65189.2|65208|65195.9|65196.3|65186.3|615
1609266000000|2020-12-29 18:20:00|65199.1|65189.1|65213.8|65193.8|65217|65202.6|65198.8|65188.8|552
1609266300000|2020-12-29 18:25:00|65213.3|65193.3|65215.3|65195.3|65217.7|65200.3|65205|65192|518
1609266600000|2020-12-29 18:30:00|65215|65195|65210.4|65200.4|65218.3|65204|65207.3|65193.7|511
1609266900000|2020-12-29 18:35:00|65210.6|65200.6|65214.5|65204.5|65221.3|65206.1|65203.3|65193.2|566
1609267200000|2020-12-29 18:40:00|65214.6|65204.6|65215|65205|65217.3|65207.3|65213.7|65203.7|489
1609267500000|2020-12-29 18:45:00|65215.2|65205.2|65212.3|65202.3|65219.4|65208.9|65210.2|65199.4|765
1609267800000|2020-12-29 18:50:00|65212.2|65202.2|65198.8|65188.8|65214.9|65203.1|65198.6|65188.6|617
1609268100000|2020-12-29 18:55:00|65199.6|65189.6|65214.9|65194.9|65217.1|65199.4|65186.6|65173.9|622
1609268400000|2020-12-29 19:00:00|65214.8|65194.8|65200.5|65180.5|65215.3|65197|65190.6|65175.3|664
1609268700000|2020-12-29 19:05:00|65200.3|65180.3|65194.2|65184.2|65201.6|65186.6|65190.6|65176.6|607
1609269000000|2020-12-29 19:10:00|65194.8|65184.8|65202.2|65192.2|65213.5|65199|65193.4|65183.4|687
1609269300000|2020-12-29 19:15:00|65202.3|65192.3|65206.4|65186.4|65209.9|65193.5|65198.4|65183.5|651
1609269600000|2020-12-29 19:20:00|65201.3|65191.3|65201.5|65181.5|65217.1|65201.4|65195.7|65181|775
1609269900000|2020-12-29 19:25:00|65201.4|65181.4|65194.9|65184.9|65205|65189.4|65188.6|65175.4|754
1609270200000|2020-12-29 19:30:00|65194.8|65184.8|65198.5|65178.5|65202.8|65186.3|65194.8|65177.9|572
1609270500000|2020-12-29 19:35:00|65198.6|65178.6|65197.7|65177.7|65203.6|65188.1|65193.2|65177.7|484
1609270800000|2020-12-29 19:40:00|65197.8|65177.8|65194.6|65184.6|65201.4|65185.2|65192.2|65177.1|548
1609271100000|2020-12-29 19:45:00|65194.4|65184.4|65189.6|65179.6|65198.9|65184.4|65189.1|65173.4|458
1609271400000|2020-12-29 19:50:00|65189.4|65179.4|65192.1|65182.1|65201.1|65186|65189.4|65174.1|426
1609271700000|2020-12-29 19:55:00|65191.6|65181.6|65188.7|65178.7|65199.2|65184.1|65188|65172.4|661
1609272000000|2020-12-29 20:00:00|65193.9|65173.9|65202.1|65182.1|65205.3|65188|65188.1|65173.2|470
1609272300000|2020-12-29 20:05:00|65202.2|65182.2|65197.2|65177.2|65204.4|65189.4|65191.7|65175.4|426
1609272600000|2020-12-29 20:10:00|65196.7|65176.7|65192.9|65172.9|65200.2|65183|65187|65171.7|429
1609272900000|2020-12-29 20:15:00|65186.9|65176.9|65194.1|65174.1|65195.8|65179.8|65186.9|65171.7|320
1609273200000|2020-12-29 20:20:00|65194.2|65174.2|65188.2|65168.2|65194.4|65177.7|65182.2|65166.4|381
1609273500000|2020-12-29 20:25:00|65188.3|65168.3|65187.8|65167.8|65189.7|65169.7|65186|65166|291
1609273800000|2020-12-29 20:30:00|65187.4|65167.4|65187.7|65167.7|65191.7|65171.7|65187.2|65167.2|339
1609274100000|2020-12-29 20:35:00|65187.8|65167.8|65186.7|65166.7|65188.5|65171.2|65180.8|65163.8|347
1609274400000|2020-12-29 20:40:00|65186.6|65166.6|65201.5|65181.5|65202.1|65182.1|65184.8|65164.8|277
1609274700000|2020-12-29 20:45:00|65202.3|65182.3|65202.6|65182.6|65204.3|65184.3|65199.8|65179.8|217
1609275000000|2020-12-29 20:50:00|65203|65183|65202.3|65182.3|65205.2|65185.2|65199|65179|310
1609275300000|2020-12-29 20:55:00|65202.2|65182.2|65197.4|65177.4|65203.6|65183.6|65195|65175|393
1609275600000|2020-12-29 21:00:00|65197.5|65177.5|65203.3|65183.3|65203.9|65188.5|65196.4|65176.4|239
1609275900000|2020-12-29 21:05:00|65203.4|65183.4|65202.4|65182.4|65203.9|65188.8|65197.7|65181.7|154
1609276200000|2020-12-29 21:10:00|65202.6|65182.6|65196.5|65176.5|65204.3|65187.9|65196|65176|193
1609276500000|2020-12-29 21:15:00|65196.7|65176.7|65195.7|65175.7|65197.7|65180.5|65190.2|65175.1|169
1609276800000|2020-12-29 21:20:00|65196.2|65176.2|65195.7|65175.7|65197.1|65180.8|65190.2|65174.9|143
1609277100000|2020-12-29 21:25:00|65196.1|65176.1|65196.6|65176.6|65197.5|65177.5|65194.7|65174.7|141
1609277400000|2020-12-29 21:30:00|65196.5|65176.5|65195.8|65175.8|65197.2|65177.2|65195.2|65175.2|137
1609277700000|2020-12-29 21:35:00|65196.2|65176.2|65195.4|65175.4|65197.2|65177.2|65194.4|65174.4|160
1609278000000|2020-12-29 21:40:00|65195.5|65175.5|65195.5|65175.5|65197.1|65177.1|65192.6|65172.6|170
1609278300000|2020-12-29 21:45:00|65194.9|65174.9|65186.9|65166.9|65195.7|65175.7|65185.7|65165.7|193
1609278600000|2020-12-29 21:50:00|65186.3|65166.3|65185.3|65165.3|65194.9|65167|65180.7|65160.2|279
1609278900000|2020-12-29 21:55:00|65184.9|65164.9|65185.9|65165.9|65192.8|65168.1|65179.9|65154.5|193
1609279200000|2020-12-29 22:00:00|65186.1|65166.1|65191.5|65171.5|65198.4|65178.4|65184.8|65164.8|65
1609279500000|2020-12-29 22:05:00|65191.1|65171.1|65223.5|65161.1|65231.3|65176.5|65189.6|65157.2|161
1609279800000|2020-12-29 22:10:00|65222.9|65165.4|65221.5|65166.2|65234.6|65189.6|65209.3|65149.5|133
1609280100000|2020-12-29 22:15:00|65211.1|65191.1|65228.4|65165.8|65233.5|65191.1|65210.9|65149.6|132
1609280400000|2020-12-29 22:20:00|65228.7|65167.5|65223.7|65158.8|65234.1|65177.3|65216.1|65147.4|122
1609280700000|2020-12-29 22:25:00|65223.5|65173.2|65225.9|65152.2|65228.2|65178.8|65215.5|65148.2|140
1609281000000|2020-12-29 22:30:00|65213.2|65176.5|65218.7|65158.1|65234.6|65177.9|65213.1|65139.6|143
1609281300000|2020-12-29 22:35:00|65215.7|65159.7|65212.8|65145.1|65227.9|65170.2|65211.1|65139.4|125
1609281600000|2020-12-29 22:40:00|65218.4|65156.1|65215.4|65153|65229|65170.1|65208.8|65137.4|104
1609281900000|2020-12-29 22:45:00|65214.9|65151.7|65219.1|65168.5|65231.8|65169.5|65210.8|65140.8|108
1609282200000|2020-12-29 22:50:00|65220.5|65168.7|65219.8|65154.4|65229|65170.8|65209.2|65138.6|117
1609282500000|2020-12-29 22:55:00|65220.2|65156.9|65226.5|65160.3|65233.5|65170.7|65212.3|65147|122
1609282800000|2020-12-29 23:00:00|65218.9|65158.6|65212.6|65170.8|65224.5|65177.4|65205.8|65154.8|261
1609283100000|2020-12-29 23:05:00|65212.4|65169.7|65209.9|65171.6|65220.4|65176.8|65206.6|65167.6|232
1609283400000|2020-12-29 23:10:00|65211.7|65176|65212.9|65174.1|65215.5|65185.7|65203.5|65167.4|149
1609283700000|2020-12-29 23:15:00|65209.9|65178.9|65214.7|65172.7|65217.5|65178.9|65208.4|65166.6|107
1609284000000|2020-12-29 23:20:00|65214.5|65173.8|65214.7|65174.5|65216.2|65176.7|65207.5|65167.2|102
1609284300000|2020-12-29 23:25:00|65214.3|65169.3|65205.5|65185.5|65215.4|65187.4|65197.7|65168.6|259
1609284600000|2020-12-29 23:30:00|65205.2|65185.2|65205.7|65185.7|65215.2|65188.5|65201|65179.6|219
1609284900000|2020-12-29 23:35:00|65204.9|65184.9|65204.3|65184.3|65216.5|65187|65201.2|65174.9|161
1609285200000|2020-12-29 23:40:00|65204.4|65184.4|65204.3|65184.3|65214.2|65187.2|65201.5|65175.6|187
1609285500000|2020-12-29 23:45:00|65204.4|65184.4|65206.5|65186.5|65216.2|65186.9|65202.5|65174.7|214
1609285800000|2020-12-29 23:50:00|65208|65188|65209.9|65189.9|65218.1|65197.8|65205.9|65182.6|295
1609286100000|2020-12-29 23:55:00|65210.2|65190.2|65210.7|65190.7|65211.5|65191.5|65200.8|65176.1|272
1609286400000|2020-12-30 00:00:00|65211.1|65191.1|65238.4|65218.4|65241|65221|65201.5|65181.5|403
1609286700000|2020-12-30 00:05:00|65236.1|65216.1|65238.3|65218.3|65245.4|65225.4|65223.3|65203.8|425
1609287000000|2020-12-30 00:10:00|65238.6|65218.6|65243.9|65223.9|65245.5|65225.5|65238.6|65218.6|195
1609287300000|2020-12-30 00:15:00|65243.8|65223.8|65224.8|65204.8|65245.9|65225.9|65223.9|65203.9|339
1609287600000|2020-12-30 00:20:00|65225.1|65205.1|65228.7|65208.7|65229.4|65209.4|65217.9|65197.9|328
1609287900000|2020-12-30 00:25:00|65229.1|65209.1|65225.5|65205.5|65233.9|65213.9|65218.8|65198.8|397
1609288200000|2020-12-30 00:30:00|65225|65205|65228.5|65208.5|65228.9|65208.9|65222.1|65202.1|307
1609288500000|2020-12-30 00:35:00|65228.7|65208.7|65224.3|65214.3|65231.4|65215.4|65224.1|65208.2|210
1609288800000|2020-12-30 00:40:00|65224.8|65214.8|65219.9|65199.9|65230.2|65214.8|65218|65198|313
1609289100000|2020-12-30 00:45:00|65220.2|65200.2|65220.4|65200.4|65224.2|65204.4|65211.5|65196.1|364
1609289400000|2020-12-30 00:50:00|65220.5|65200.5|65213.3|65193.3|65223.4|65203.4|65207.5|65187.5|519
1609289700000|2020-12-30 00:55:00|65210.3|65190.3|65208.1|65188.1|65221.8|65201.8|65206.3|65186.3|522
1609290000000|2020-12-30 01:00:00|65208|65188|65233.6|65213.6|65242|65222|65207.6|65187.6|665
1609290300000|2020-12-30 01:05:00|65233.5|65213.5|65213.3|65193.3|65234.9|65214.9|65212.9|65192.9|507
1609290600000|2020-12-30 01:10:00|65213.5|65193.5|65220.3|65200.3|65235.2|65215.2|65202|65182|536
1609290900000|2020-12-30 01:15:00|65220.4|65200.4|65219.3|65199.3|65226.6|65205.3|65207.4|65183.2|563
1609291200000|2020-12-30 01:20:00|65219.4|65199.4|65217.3|65197.3|65228.5|65213.2|65211.6|65194.7|674
1609291500000|2020-12-30 01:25:00|65216.7|65196.7|65210.5|65190.5|65221.7|65206.6|65200.4|65185.3|701
1609291800000|2020-12-30 01:30:00|65210.6|65190.6|65168.5|65158.5|65217.1|65203.7|65167.3|65152.3|803
1609292100000|2020-12-30 01:35:00|65168.4|65158.4|65110.1|65090.1|65175.8|65160.9|65104.6|65084.6|899
1609292400000|2020-12-30 01:40:00|65109.7|65089.7|65123.2|65103.2|65152.1|65132.1|65095.5|65075.5|894
1609292700000|2020-12-30 01:45:00|65122.7|65102.7|65134.6|65114.6|65140.1|65121.3|65109.3|65093.9|813
1609293000000|2020-12-30 01:50:00|65133.4|65113.4|65120.7|65110.7|65144.9|65129.7|65120.4|65104.3|786
1609293300000|2020-12-30 01:55:00|65121|65111|65121.3|65111.3|65135.1|65120.1|65114.8|65099.2|712
1609293600000|2020-12-30 02:00:00|65120.8|65110.8|65127.7|65117.7|65138|65122.7|65102.9|65087.3|648
1609293900000|2020-12-30 02:05:00|65127.6|65117.6|65116.8|65106.8|65135.8|65121.2|65115.3|65104.5|645
1609294200000|2020-12-30 02:10:00|65116.7|65106.7|65110.7|65100.7|65117.7|65107.7|65107.2|65097.2|556
1609294500000|2020-12-30 02:15:00|65110.8|65100.8|65119.5|65109.5|65123|65113|65105.9|65094.9|613
1609294800000|2020-12-30 02:20:00|65119.6|65109.6|65131.3|65121.3|65132|65122|65114.6|65102|524
1609295100000|2020-12-30 02:25:00|65131.5|65121.5|65120.1|65110.1|65131.5|65121.5|65118.3|65108.3|493
1609295400000|2020-12-30 02:30:00|65120|65110|65110.6|65100.6|65121.6|65111.6|65102.8|65092.8|523
1609295700000|2020-12-30 02:35:00|65110.4|65100.4|65103.5|65093.5|65123|65108.1|65099.6|65089.6|549
1609296000000|2020-12-30 02:40:00|65103.6|65093.6|65073.7|65063.7|65104.9|65094.9|65071.4|65061.4|577
1609296300000|2020-12-30 02:45:00|65073.8|65063.8|65065.4|65055.4|65088.4|65078.4|65054.3|65042|771
1609296600000|2020-12-30 02:50:00|65065.1|65055.1|65050.3|65040.3|65070.2|65057|65043.9|65032.9|666
1609296900000|2020-12-30 02:55:00|65049.2|65039.2|65050.2|65040.2|65061.7|65047.9|65042.7|65029.7|745
1609297200000|2020-12-30 03:00:00|65050.3|65040.3|65078.9|65068.9|65079.8|65069.8|65049.4|65039.4|708
1609297500000|2020-12-30 03:05:00|65078.8|65068.8|65078.1|65068.1|65079.6|65069.6|65071|65061|585
1609297800000|2020-12-30 03:10:00|65078|65068|65071.4|65061.4|65079.4|65069.4|65066.3|65056.3|600
1609298100000|2020-12-30 03:15:00|65071.3|65061.3|65091.2|65081.2|65092.6|65082.6|65070.7|65060.7|662
1609298400000|2020-12-30 03:20:00|65091|65081|65090.3|65080.3|65102.3|65092.3|65085|65075|481
1609298700000|2020-12-30 03:25:00|65090.4|65080.4|65086.5|65076.5|65093.3|65083.3|65078|65068|520
1609299000000|2020-12-30 03:30:00|65086.6|65076.6|65066.1|65056.1|65093|65083|65063.9|65050.3|522
1609299300000|2020-12-30 03:35:00|65066.2|65056.2|65059.1|65049.1|65066.4|65056.4|65049.1|65034.6|514
1609299600000|2020-12-30 03:40:00|65058.8|65048.8|65061.4|65051.4|65066.3|65056.3|65056.5|65046.5|545
1609299900000|2020-12-30 03:45:00|65061.2|65051.2|65078|65068|65079|65069|65059.3|65049.3|502
1609300200000|2020-12-30 03:50:00|65078.2|65068.2|65060.1|65050.1|65078.6|65068.6|65060.1|65050.1|518
1609300500000|2020-12-30 03:55:00|65060.2|65050.2|65061.7|65051.7|65064.3|65054.3|65057.6|65047.6|340
1609300800000|2020-12-30 04:00:00|65061.8|65051.8|65047.3|65037.3|65061.8|65051.8|65047.3|65037.3|476
1609301100000|2020-12-30 04:05:00|65047|65037|65043.7|65033.7|65050.3|65040.3|65042.4|65032.4|555
1609301400000|2020-12-30 04:10:00|65043.6|65033.6|65042.7|65032.7|65052.2|65037.5|65037.2|65026.8|377
1609301700000|2020-12-30 04:15:00|65042.8|65032.8|65040|65030|65043.2|65033.2|65029.3|65019.3|389
1609302000000|2020-12-30 04:20:00|65039.9|65029.9|65033|65023|65044.3|65034.3|65031.4|65021.4|447
1609302300000|2020-12-30 04:25:00|65033.2|65023.2|65030.4|65020.4|65033.3|65023.3|65027.3|65017.3|391
1609302600000|2020-12-30 04:30:00|65030.7|65020.7|65020.2|65010.2|65031.2|65021.2|65020.2|65010.2|278
1609302900000|2020-12-30 04:35:00|65020.1|65010.1|65039.4|65029.4|65053.5|65037.7|65019.7|65009.7|430
1609303200000|2020-12-30 04:40:00|65039.5|65029.5|65039.2|65029.2|65044.6|65034.6|65037.1|65027.1|361
1609303500000|2020-12-30 04:45:00|65039.3|65029.3|65029.1|65019.1|65039.3|65029.3|65028.8|65018.8|370
1609303800000|2020-12-30 04:50:00|65029.3|65019.3|65039.4|65029.4|65040.1|65030.1|65029.2|65018.2|330
1609304100000|2020-12-30 04:55:00|65039.5|65029.5|65043.7|65033.7|65044|65034|65036.6|65026.6|298
1609304400000|2020-12-30 05:00:00|65043.5|65033.5|65035.8|65025.8|65054.6|65044.6|65031.2|65021.2|475
1609304700000|2020-12-30 05:05:00|65035.7|65025.7|65028.2|65018.2|65035.7|65025.7|65023.6|65008.8|422
1609305000000|2020-12-30 05:10:00|65028.1|65018.1|65023.8|65013.8|65034.3|65021.9|65021.2|65008.8|445
1609305300000|2020-12-30 05:15:00|65023.6|65013.6|65021.2|65011.2|65029.2|65019.2|65018.1|65004.4|495
1609305600000|2020-12-30 05:20:00|65021|65011|65044.4|65034.4|65045.2|65035.2|65020.9|65010.9|557
1609305900000|2020-12-30 05:25:00|65044.2|65034.2|65045.7|65035.7|65058.8|65046.9|65039.8|65027.2|570
1609306200000|2020-12-30 05:30:00|65046|65036|65040.3|65030.3|65048.8|65038.2|65036.1|65023.9|712
1609306500000|2020-12-30 05:35:00|65040|65030|65089.1|65079.1|65097.3|65081.3|65032.9|65022.9|727
1609306800000|2020-12-30 05:40:00|65088.3|65078.3|65079|65069|65093.1|65080.2|65072|65062|688
1609307100000|2020-12-30 05:45:00|65079.3|65069.3|65070.2|65060.2|65084.8|65074.8|65068.7|65058.7|671
1609307400000|2020-12-30 05:50:00|65070.3|65060.3|65048.6|65038.6|65074.1|65064.1|65048|65038|489
1609307700000|2020-12-30 05:55:00|65048.4|65038.4|65046|65036|65054.1|65044.1|65039.4|65029.4|740
1609308000000|2020-12-30 06:00:00|65046.7|65036.7|65080.5|65070.5|65080.5|65070.5|65046.5|65036.5|647
1609308300000|2020-12-30 06:05:00|65080.1|65070.1|65087.9|65077.9|65092.1|65082.1|65078.5|65068.5|594
1609308600000|2020-12-30 06:10:00|65088|65078|65076.9|65066.9|65091.3|65081.3|65076.6|65066.6|562
1609308900000|2020-12-30 06:15:00|65077|65067|65090.3|65080.3|65092.5|65082.5|65075.8|65065.8|536
1609309200000|2020-12-30 06:20:00|65090.1|65080.1|65095.2|65085.2|65099.5|65089.5|65089.2|65079.2|522
1609309500000|2020-12-30 06:25:00|65095.1|65085.1|65083.2|65073.2|65095.6|65085.6|65080.5|65070.5|498
1609309800000|2020-12-30 06:30:00|65082.9|65072.9|65075|65065|65084|65074|65074.5|65064.5|514
1609310100000|2020-12-30 06:35:00|65075.4|65065.4|65069.2|65059.2|65076|65066|65065.9|65055.9|517
1609310400000|2020-12-30 06:40:00|65069.1|65059.1|65065.7|65055.7|65072.6|65062.6|65064.8|65054.8|417
1609310700000|2020-12-30 06:45:00|65065.6|65055.6|65077.2|65067.2|65082.6|65072.6|65064.4|65054.4|531
1609311000000|2020-12-30 06:50:00|65077.3|65067.3|65057.5|65047.5|65085.4|65075.4|65056.4|65046.4|484
1609311300000|2020-12-30 06:55:00|65057.7|65047.7|65078.7|65068.7|65080.2|65070.2|65056.5|65046.5|804
1609311600000|2020-12-30 07:00:00|65078.5|65068.5|65045.9|65035.9|65083.5|65073.5|65045.7|65035.7|646
1609311900000|2020-12-30 07:05:00|65046.1|65036.1|65045.7|65035.7|65059.5|65049.5|65039.1|65029.1|597
1609312200000|2020-12-30 07:10:00|65045.8|65035.8|65069.6|65059.6|65070|65060|65043.5|65033.5|566
1609312500000|2020-12-30 07:15:00|65069.5|65059.5|65077|65067|65080.5|65070.5|65069.1|65059.1|495
1609312800000|2020-12-30 07:20:00|65077.1|65067.1|65078.5|65068.5|65084.3|65074.3|65073.7|65063.7|514
1609313100000|2020-12-30 07:25:00|65078.4|65068.4|65078.1|65068.1|65080.5|65070.5|65071.6|65061.6|449
1609313400000|2020-12-30 07:30:00|65077.9|65067.9|65101|65091|65102|65092|65075|65065|581
1609313700000|2020-12-30 07:35:00|65101.5|65091.5|65120.4|65110.4|65133.2|65123.2|65100.8|65090.8|687
1609314000000|2020-12-30 07:40:00|65120.9|65110.9|65143.2|65133.2|65145.5|65135.5|65118.1|65108.1|537
1609314300000|2020-12-30 07:45:00|65143.4|65133.4|65140.3|65130.3|65148.1|65138.1|65135.7|65125.7|584
1609314600000|2020-12-30 07:50:00|65140.5|65130.5|65147.5|65137.5|65148.5|65138.5|65129.4|65119.4|586
1609314900000|2020-12-30 07:55:00|65147.6|65137.6|65145.2|65135.2|65149.3|65139.3|65140.4|65130.4|596
1609315200000|2020-12-30 08:00:00|65144.6|65134.6|65148.2|65138.2|65152.5|65142.5|65134.4|65124.4|696
1609315500000|2020-12-30 08:05:00|65148|65138|65164.8|65154.8|65173.4|65163.4|65147|65137|658
1609315800000|2020-12-30 08:10:00|65164.9|65154.9|65152.1|65142.1|65164.9|65154.9|65146.4|65136.4|580
1609316100000|2020-12-30 08:15:00|65151.9|65141.9|65180.3|65170.3|65186.2|65176.2|65149.2|65139.2|626
1609316400000|2020-12-30 08:20:00|65180.5|65170.5|65187|65177|65188.2|65178.2|65172|65162|646
1609316700000|2020-12-30 08:25:00|65187.1|65177.1|65155.4|65145.4|65187.2|65177.2|65149.5|65139.5|746
1609317000000|2020-12-30 08:30:00|65155.5|65145.5|65161|65151|65167.9|65157.9|65155|65145|616
1609317300000|2020-12-30 08:35:00|65161.1|65151.1|65147.4|65137.4|65161.6|65151.6|65141.8|65131.8|680
1609317600000|2020-12-30 08:40:00|65147.3|65137.3|65139.6|65129.6|65151.8|65141.8|65135.5|65125.5|557
1609317900000|2020-12-30 08:45:00|65141|65131|65136.8|65126.8|65142.8|65132.8|65135.7|65125.7|577
1609318200000|2020-12-30 08:50:00|65136.6|65126.6|65133.8|65123.8|65139.1|65129.1|65130|65120|587
1609318500000|2020-12-30 08:55:00|65133.9|65123.9|65126.7|65116.7|65135.7|65125.7|65125.8|65115.8|587
1609318800000|2020-12-30 09:00:00|65127.2|65117.2|65139.1|65129.1|65144.9|65134.9|65127|65117|639
1609319100000|2020-12-30 09:05:00|65139.2|65129.2|65138.8|65128.8|65142.2|65132.2|65129.6|65119.6|516
1609319400000|2020-12-30 09:10:00|65139|65129|65138.1|65128.1|65143.6|65133.6|65136.4|65126.4|448
1609319700000|2020-12-30 09:15:00|65137.3|65127.3|65117.4|65107.4|65138.9|65128.9|65116.8|65106.8|493
1609320000000|2020-12-30 09:20:00|65117.3|65107.3|65113.8|65103.8|65122.4|65112.4|65110.2|65100.2|525
1609320300000|2020-12-30 09:25:00|65113.4|65103.4|65117.7|65107.7|65117.9|65107.9|65105.4|65095.4|510
1609320600000|2020-12-30 09:30:00|65117.8|65107.8|65136.5|65126.5|65137.7|65127.7|65117.8|65107.8|521
1609320900000|2020-12-30 09:35:00|65136.3|65126.3|65126.8|65116.8|65141.8|65131.8|65125.5|65115.5|521
1609321200000|2020-12-30 09:40:00|65127.1|65117.1|65116.4|65106.4|65137.2|65123.7|65113.4|65103.4|522
1609321500000|2020-12-30 09:45:00|65116.5|65106.5|65113.9|65103.9|65122.5|65111.7|65110.4|65100.4|522
1609321800000|2020-12-30 09:50:00|65114|65104|65114.1|65104.1|65118.2|65108.2|65103.9|65093.9|414
1609322100000|2020-12-30 09:55:00|65114.2|65104.2|65108.8|65098.8|65120.4|65107.1|65108|65098|347
1609322400000|2020-12-30 10:00:00|65108.3|65098.3|65104.3|65094.3|65109.3|65099.3|65102.9|65092.9|297
1609322700000|2020-12-30 10:05:00|65104.4|65094.4|65105|65095|65107.9|65097.9|65101.5|65091.5|291
1609323000000|2020-12-30 10:10:00|65104.8|65094.8|65102.8|65092.8|65105.4|65095.4|65102.6|65092.6|254
1609323300000|2020-12-30 10:15:00|65103.1|65093.1|65103.2|65093.2|65106.1|65096.1|65100.8|65090.8|362
1609323600000|2020-12-30 10:20:00|65103.3|65093.3|65102.8|65092.8|65109.6|65096.3|65098.3|65088.3|380
1609323900000|2020-12-30 10:25:00|65102.7|65092.7|65094|65084|65102.9|65092.9|65093.7|65083.7|388
1609324200000|2020-12-30 10:30:00|65094.1|65084.1|65105.4|65085.4|65108.9|65094.3|65093.8|65083.8|513
1609324500000|2020-12-30 10:35:00|65105.3|65085.3|65098.5|65088.5|65105.3|65093.5|65097|65083|451
1609324800000|2020-12-30 10:40:00|65099.1|65089.1|65108.2|65098.2|65109|65098.5|65098.5|65088.4|502
1609325100000|2020-12-30 10:45:00|65107.1|65097.1|65106.6|65096.6|65112.8|65102.5|65106.2|65092.7|399
1609325400000|2020-12-30 10:50:00|65106.2|65096.2|65099.9|65089.9|65108.8|65098.4|65098.5|65086.4|493
1609325700000|2020-12-30 10:55:00|65100.1|65090.1|65108.3|65098.3|65110|65098.6|65092|65082|534
1609326000000|2020-12-30 11:00:00|65108|65098|65112.8|65102.8|65113.8|65103.8|65108|65098|434
1609326300000|2020-12-30 11:05:00|65112.9|65102.9|65108.1|65098.1|65115.7|65105.7|65107.9|65097.9|374
1609326600000|2020-12-30 11:10:00|65108|65098|65119.1|65109.1|65119.2|65109.2|65107.9|65097.9|412
1609326900000|2020-12-30 11:15:00|65120.4|65110.4|65122.3|65112.3|65123.8|65113.8|65112.2|65102.2|455
1609327200000|2020-12-30 11:20:00|65122.4|65112.4|65128.4|65118.4|65128.4|65118.4|65120.9|65110.9|346
1609327500000|2020-12-30 11:25:00|65128.6|65118.6|65126.5|65116.5|65129.3|65119.3|65119.4|65109.4|344
1609327800000|2020-12-30 11:30:00|65126.7|65116.7|65117.5|65107.5|65130.4|65117.6|65116.8|65106.8|363
1609328100000|2020-12-30 11:35:00|65117.6|65107.6|65111.7|65101.7|65119.5|65109.5|65111.4|65101.4|372
1609328400000|2020-12-30 11:40:00|65111.2|65101.2|65112.1|65102.1|65117.1|65107.1|65110.6|65100.6|350
1609328700000|2020-12-30 11:45:00|65112.2|65102.2|65116.3|65106.3|65120.4|65106.6|65111|65100.4|391
1609329000000|2020-12-30 11:50:00|65116.6|65106.6|65112.8|65102.8|65123|65108.2|65112.2|65099|623
1609329300000|2020-12-30 11:55:00|65111.6|65101.6|65117.6|65097.6|65118.6|65105|65107.8|65093.8|517
1609329600000|2020-12-30 12:00:00|65117|65097|65114.8|65104.8|65118.5|65106.1|65110.4|65095.3|479
1609329900000|2020-12-30 12:05:00|65114.7|65104.7|65121|65111|65127.9|65112.2|65113.5|65103|426
1609330200000|2020-12-30 12:10:00|65126.3|65106.3|65134.5|65114.5|65134.5|65119|65118.4|65101.9|601
1609330500000|2020-12-30 12:15:00|65134.6|65114.6|65123|65113|65135.6|65120.1|65120.8|65105.4|480
1609330800000|2020-12-30 12:20:00|65123.1|65113.1|65112|65102|65129.6|65114.6|65111.4|65096|503
1609331100000|2020-12-30 12:25:00|65112.1|65102.1|65112|65102|65117.5|65103.9|65110.1|65094.9|543
1609331400000|2020-12-30 12:30:00|65111.9|65101.9|65103.1|65093.1|65116.8|65102.3|65100.4|65090.4|578
1609331700000|2020-12-30 12:35:00|65102.9|65092.9|65114.9|65094.9|65116.5|65100.2|65099.4|65085.6|527
1609332000000|2020-12-30 12:40:00|65115|65095|65093.6|65083.6|65116|65100.6|65093.1|65078.5|563
1609332300000|2020-12-30 12:45:00|65093.4|65083.4|65091.6|65081.6|65103.3|65088.1|65086.5|65073.7|676
1609332600000|2020-12-30 12:50:00|65091.2|65081.2|65090.9|65080.9|65101.9|65087.8|65086|65070.5|717
1609332900000|2020-12-30 12:55:00|65090.8|65080.8|65100.1|65090.1|65104.5|65090.2|65082.2|65068.3|763
1609333200000|2020-12-30 13:00:00|65100.3|65090.3|65111.8|65101.8|65114.1|65104.1|65094.6|65084.6|745
1609333500000|2020-12-30 13:05:00|65111.7|65101.7|65110.2|65100.2|65114.9|65104.4|65106.3|65094.5|699
1609333800000|2020-12-30 13:10:00|65110.1|65100.1|65098.2|65088.2|65111.1|65100.1|65093.9|65081.8|732
1609334100000|2020-12-30 13:15:00|65098.4|65088.4|65081.8|65071.8|65104.6|65089.6|65080.2|65065.3|680
1609334400000|2020-12-30 13:20:00|65081.5|65071.5|65080.2|65070.2|65089.3|65074.2|65076.3|65064.9|639
1609334700000|2020-12-30 13:25:00|65079.9|65069.9|65092.5|65072.5|65093.4|65075.8|65077.3|65064.8|670
1609335000000|2020-12-30 13:30:00|65092.4|65072.4|65098.4|65088.4|65103.7|65090.7|65089.7|65071.1|660
1609335300000|2020-12-30 13:35:00|65098.5|65088.5|65103.8|65083.8|65116.8|65102.3|65096.2|65080.2|753
1609335600000|2020-12-30 13:40:00|65104.1|65084.1|65094.2|65084.2|65105.5|65090.4|65092.4|65078|659
1609335900000|2020-12-30 13:45:00|65094.1|65084.1|65100|65090|65105.4|65091.1|65093.9|65083.9|607
1609336200000|2020-12-30 13:50:00|65100.1|65090.1|65098.7|65088.7|65111.8|65099.1|65098.1|65084.6|629
1609336500000|2020-12-30 13:55:00|65098.4|65088.4|65094.5|65084.5|65107.5|65093.2|65094.2|65082.9|610
1609336800000|2020-12-30 14:00:00|65094|65084|65098.5|65088.5|65101.9|65091.9|65091|65081|813
1609337100000|2020-12-30 14:05:00|65098.4|65088.4|65076.1|65066.1|65099.7|65089.7|65074.4|65064.4|694
1609337400000|2020-12-30 14:10:00|65076.2|65066.2|65093.7|65083.7|65102.9|65089.3|65074.3|65064.3|721
1609337700000|2020-12-30 14:15:00|65093.8|65083.8|65107.6|65087.6|65109|65096.7|65092.6|65080.3|796
1609338000000|2020-12-30 14:20:00|65107.3|65087.3|65119|65109|65126.9|65114.1|65103.3|65087.3|745
1609338300000|2020-12-30 14:25:00|65118.6|65108.6|65141.3|65131.3|65146|65136|65117.6|65107.6|687
1609338600000|2020-12-30 14:30:00|65141.5|65131.5|65135|65125|65142.4|65132.4|65112.6|65098.1|904
1609338900000|2020-12-30 14:35:00|65135.1|65125.1|65128.2|65118.2|65140.8|65130.8|65117.8|65107.8|754
1609339200000|2020-12-30 14:40:00|65128.4|65118.4|65136.6|65116.6|65137.5|65122.8|65120.8|65100.8|718
1609339500000|2020-12-30 14:45:00|65135.9|65115.9|65132.6|65122.6|65153.3|65140.5|65130.8|65115.1|776
1609339800000|2020-12-30 14:50:00|65133.5|65123.5|65128.6|65118.6|65147.8|65133|65126.9|65114.6|866
1609340100000|2020-12-30 14:55:00|65128.7|65118.7|65104.2|65084.2|65129.7|65119.7|65104|65084|820
1609340400000|2020-12-30 15:00:00|65105.6|65085.6|65096.2|65086.2|65112.4|65097.1|65091.6|65075.6|893
1609340700000|2020-12-30 15:05:00|65096.3|65086.3|65101.9|65091.9|65107.4|65092.7|65094.1|65078.8|767
1609341000000|2020-12-30 15:10:00|65102.2|65092.2|65109|65089|65116|65102.6|65092.9|65077.8|867
1609341300000|2020-12-30 15:15:00|65108.9|65088.9|65090.8|65080.8|65113.3|65095.1|65083.9|65071.4|799
1609341600000|2020-12-30 15:20:00|65091.1|65081.1|65086.9|65076.9|65096.8|65082|65083.3|65071.4|521
1609341900000|2020-12-30 15:25:00|65087.9|65077.9|65086.2|65066.2|65097.4|65082.8|65080.8|65065.7|618
1609342200000|2020-12-30 15:30:00|65086.8|65066.8|65070.8|65060.8|65086.9|65071.7|65068|65057.8|670
1609342500000|2020-12-30 15:35:00|65070.6|65060.6|65071.1|65051.1|65073.9|65063.9|65052.3|65041.9|765
1609342800000|2020-12-30 15:40:00|65071.4|65051.4|65068.8|65058.8|65071.4|65060.1|65052.7|65042.2|768
1609343100000|2020-12-30 15:45:00|65068.7|65058.7|65048.9|65038.9|65072.5|65060.9|65044.9|65034.9|775
1609343400000|2020-12-30 15:50:00|65049|65039|65068.6|65058.6|65074.7|65061.7|65046|65036|836
1609343700000|2020-12-30 15:55:00|65068.8|65058.8|65040.1|65030.1|65071.5|65059.3|65038.6|65028.6|838
1609344000000|2020-12-30 16:00:00|65039.9|65029.9|65064|65054|65068.8|65054.3|65034.8|65024.8|774
1609344300000|2020-12-30 16:05:00|65063.9|65053.9|65066.2|65056.2|65079.9|65065.5|65063.9|65052.8|778
1609344600000|2020-12-30 16:10:00|65065.9|65055.9|65079.9|65069.9|65082.4|65069.9|65064.9|65049.7|658
1609344900000|2020-12-30 16:15:00|65080.2|65070.2|65074.1|65064.1|65082.9|65070.5|65062.1|65046.6|639
1609345200000|2020-12-30 16:20:00|65074.6|65064.6|65085.9|65065.9|65098.3|65083.6|65074.6|65063.8|762
1609345500000|2020-12-30 16:25:00|65080.9|65070.9|65087.1|65067.1|65089.6|65071.2|65075.1|65059.7|629
1609345800000|2020-12-30 16:30:00|65087.4|65067.4|65076.3|65066.3|65092.1|65072.1|65071.6|65056.9|769
1609346100000|2020-12-30 16:35:00|65076.2|65066.2|65088.7|65068.7|65090.1|65071.4|65075.3|65060.4|758
1609346400000|2020-12-30 16:40:00|65089.1|65069.1|65078.3|65058.3|65090.1|65072.1|65071.9|65057.7|617
1609346700000|2020-12-30 16:45:00|65078.6|65058.6|65088.1|65068.1|65093.4|65076.7|65073.3|65058|693
1609347000000|2020-12-30 16:50:00|65087.6|65067.6|65083.6|65073.6|65090.8|65076|65080.5|65066|531
1609347300000|2020-12-30 16:55:00|65083.5|65073.5|65093.7|65073.7|65095.2|65078.8|65083|65068.7|503
1609347600000|2020-12-30 17:00:00|65093.3|65073.3|65091.9|65071.9|65096.6|65079.7|65082.8|65068.9|527
1609347900000|2020-12-30 17:05:00|65092|65072|65082.8|65072.8|65092|65076.7|65077.9|65063.1|425
1609348200000|2020-12-30 17:10:00|65082.6|65072.6|65086|65076|65097.7|65083.8|65079.7|65065.4|600
1609348500000|2020-12-30 17:15:00|65090.8|65070.8|65098.7|65078.7|65107.2|65092.1|65085.5|65070.6|675
1609348800000|2020-12-30 17:20:00|65098.4|65078.4|65089.8|65079.8|65100.4|65086|65088.7|65073.9|587
1609349100000|2020-12-30 17:25:00|65091.2|65081.2|65096.6|65086.6|65100.9|65086.7|65087.6|65072.8|548
1609349400000|2020-12-30 17:30:00|65096.5|65086.5|65093.8|65083.8|65106.3|65091|65093|65078|438
1609349700000|2020-12-30 17:35:00|65093.9|65083.9|65099.5|65079.5|65102.8|65085.4|65084.3|65070.3|482
1609350000000|2020-12-30 17:40:00|65099.6|65079.6|65107.6|65087.6|65108.7|65094.1|65095.8|65079.5|484
1609350300000|2020-12-30 17:45:00|65107.5|65087.5|65106.6|65096.6|65114.3|65100.5|65102.9|65087.5|531
1609350600000|2020-12-30 17:50:00|65106.4|65096.4|65106|65086|65111.6|65097.3|65097.5|65081.3|540
1609350900000|2020-12-30 17:55:00|65105.8|65085.8|65093|65073|65109.2|65093.6|65087.2|65072.5|550
1609351200000|2020-12-30 18:00:00|65092.9|65072.9|65092.6|65072.6|65095.7|65078.8|65075.5|65060.6|609
1609351500000|2020-12-30 18:05:00|65092.5|65072.5|65093.6|65073.6|65095.8|65079.1|65086.4|65070.5|451
1609351800000|2020-12-30 18:10:00|65093.5|65073.5|65088.1|65078.1|65093.8|65079.1|65086|65071.5|368
1609352100000|2020-12-30 18:15:00|65088|65078|65093.7|65073.7|65095.9|65082|65085.5|65070.2|457
1609352400000|2020-12-30 18:20:00|65093.4|65073.4|65094.3|65074.3|65098.1|65082.8|65087.4|65072.3|443
1609352700000|2020-12-30 18:25:00|65094.4|65074.4|65092.4|65072.4|65096.3|65081|65085.7|65070.4|453
1609353000000|2020-12-30 18:30:00|65092.5|65072.5|65088.5|65068.5|65097.5|65082.7|65083|65068.1|612
1609353300000|2020-12-30 18:35:00|65088.4|65068.4|65086.1|65076.1|65089.9|65076.1|65079.6|65064.4|468
1609353600000|2020-12-30 18:40:00|65087.1|65077.1|65083.2|65073.2|65094.9|65079.9|65083|65067.4|542
1609353900000|2020-12-30 18:45:00|65088|65068|65097|65077|65097.5|65081.8|65083.8|65067.8|445
1609354200000|2020-12-30 18:50:00|65097.3|65077.3|65090.9|65070.9|65099.8|65081.9|65087.4|65069.1|498
1609354500000|2020-12-30 18:55:00|65090.7|65070.7|65087.8|65077.8|65094.6|65079.7|65077.8|65061|551
1609354800000|2020-12-30 19:00:00|65088.5|65078.5|65075.3|65065.3|65095.8|65081.1|65074.4|65059.5|529
1609355100000|2020-12-30 19:05:00|65080.2|65060.2|65081.7|65071.7|65086.3|65072.6|65073.1|65059.4|402
1609355400000|2020-12-30 19:10:00|65081.5|65071.5|65081.6|65071.6|65092.1|65077.1|65080.2|65066.5|369
1609355700000|2020-12-30 19:15:00|65081.4|65071.4|65085.9|65075.9|65091.3|65076.3|65080|65065.4|405
1609356000000|2020-12-30 19:20:00|65086|65076|65085.1|65075.1|65090.5|65076.2|65082|65067.7|321
1609356300000|2020-12-30 19:25:00|65085.2|65075.2|65089.6|65079.6|65097|65082|65084.9|65070.5|349
1609356600000|2020-12-30 19:30:00|65089.7|65079.7|65097.8|65077.8|65099.8|65084.8|65088.1|65072.9|341
1609356900000|2020-12-30 19:35:00|65097.9|65077.9|65089.4|65079.4|65099.6|65084.8|65088.9|65073.8|469
1609357200000|2020-12-30 19:40:00|65089.3|65079.3|65083.9|65063.9|65094.1|65079.8|65078.7|65062.9|404
1609357500000|2020-12-30 19:45:00|65084|65064|65087.5|65067.5|65090.8|65075.5|65080.7|65063.9|324
1609357800000|2020-12-30 19:50:00|65087.7|65067.7|65091.8|65071.8|65093.1|65075.3|65083.5|65066.8|375
1609358100000|2020-12-30 19:55:00|65091.9|65071.9|65075.9|65055.9|65092.4|65072.4|65069.2|65053.8|605
1609358400000|2020-12-30 20:00:00|65075.4|65055.4|65049|65029|65075.8|65055.8|65045.2|65025.2|593
1609358700000|2020-12-30 20:05:00|65049.2|65029.2|65042.2|65022.2|65049.7|65032.6|65039.8|65019.8|435
1609359000000|2020-12-30 20:10:00|65042.4|65022.4|65043.3|65023.3|65046|65026|65041.7|65021.7|350
1609359300000|2020-12-30 20:15:00|65042.4|65022.4|65045.6|65025.6|65045.9|65025.9|65038.2|65018.2|391
1609359600000|2020-12-30 20:20:00|65046|65026|65043.3|65023.3|65046.2|65026.2|65042.3|65022.3|348
1609359900000|2020-12-30 20:25:00|65043.1|65023.1|65041.6|65021.6|65043.4|65026.5|65036.5|65019.2|415
1609360200000|2020-12-30 20:30:00|65041.9|65021.9|65055.3|65035.3|65060.5|65040.5|65041|65021|317
1609360500000|2020-12-30 20:35:00|65055.2|65035.2|65052.4|65032.4|65055.9|65035.9|65050.5|65030.5|202
1609360800000|2020-12-30 20:40:00|65052.2|65032.2|65054.7|65034.7|65058|65038|65051.1|65031.1|229
1609361100000|2020-12-30 20:45:00|65055.1|65035.1|65063|65043|65065.2|65045.2|65052.6|65032.6|284
1609361400000|2020-12-30 20:50:00|65063.2|65043.2|65052.8|65032.8|65064.3|65044.3|65049.7|65031.7|283
1609361700000|2020-12-30 20:55:00|65052.6|65032.6|65059.5|65039.5|65063.6|65043.6|65050.6|65030.6|288
1609362000000|2020-12-30 21:00:00|65061.1|65041.1|65075.4|65055.4|65076.7|65056.7|65060|65034.2|297
1609362300000|2020-12-30 21:05:00|65075.5|65055.5|65075.1|65055.1|65075.9|65055.9|65072.5|65052.5|167
1609362600000|2020-12-30 21:10:00|65075.4|65055.4|65075.6|65055.6|65080.8|65060.8|65071.4|65051.4|297
1609362900000|2020-12-30 21:15:00|65075.5|65055.5|65075.3|65055.3|65078.5|65058.5|65074.6|65054.6|179
1609363200000|2020-12-30 21:20:00|65075.5|65055.5|65072.3|65052.3|65078|65058.9|65068.4|65051.6|176
1609363500000|2020-12-30 21:25:00|65072.4|65052.4|65056|65036|65072.4|65052.4|65048.9|65028.9|584
1609363800000|2020-12-30 21:30:00|65055.6|65035.6|65052.7|65032.7|65067.3|65041.8|65049.8|65025.4|655
1609364100000|2020-12-30 21:35:00|65054|65034|65052.5|65032.5|65055.6|65035.6|65050.2|65030.2|387
1609364400000|2020-12-30 21:40:00|65053|65033|65051.5|65031.5|65057|65037|65050.6|65030.6|321
1609364700000|2020-12-30 21:45:00|65052.1|65032.1|65061.5|65031.3|65073.8|65039.3|65051.1|65022.4|529
1609365000000|2020-12-30 21:50:00|65056.4|65036.4|65057.4|65027.3|65096.9|65036.4|65045.6|65016.8|462
1609365300000|2020-12-30 21:55:00|65059.6|65024.8|65095.3|65023.6|65112.5|65032.1|65059.6|64990.7|501
1609365600000|2020-12-30 22:00:00|65088.6|65032.7|65106.6|64994.4|65110.2|65033.1|65088.4|64994.4|73
1609365900000|2020-12-30 22:05:00|65114.1|64993.3|65093|65015.4|65114.1|65044.3|65082.9|64958.4|133
1609366200000|2020-12-30 22:10:00|65091.8|65027.8|65094.6|65013.4|65097.5|65027.8|65075.7|65006.7|122
1609366500000|2020-12-30 22:15:00|65082.6|65019.2|65090.2|65014.1|65102.3|65031.6|65081|64997.8|157
1609366800000|2020-12-30 22:20:00|65092.8|65015.9|65089.1|65002.5|65099.6|65027.1|65078.3|65000.9|146
1609367100000|2020-12-30 22:25:00|65089.6|65007.9|65100.4|65024.5|65102.6|65026.4|65075.1|64991.3|120
1609367400000|2020-12-30 22:30:00|65100.2|65023|65076.3|65026.1|65100.2|65026.8|65076.3|65004.1|170
1609367700000|2020-12-30 22:35:00|65081.8|65025.8|65086.2|65027.8|65101.5|65038.9|65075.9|65001.6|182
1609368000000|2020-12-30 22:40:00|65087.4|65027.4|65068.6|65048.6|65100.3|65048.6|65068.3|65011.1|150
1609368300000|2020-12-30 22:45:00|65072.7|65038.7|65062.1|65025.1|65087.6|65044.4|65051.4|65012.4|248
1609368600000|2020-12-30 22:50:00|65062.5|65027.2|65049.4|65029.4|65082.5|65036.4|65047.7|65012.3|321
1609368900000|2020-12-30 22:55:00|65049.8|65029.8|65069.5|65026.5|65078.2|65034.5|65047.7|65017.9|175
1609369200000|2020-12-30 23:00:00|65068|65028.8|65049.9|65029.9|65068.3|65033.7|65048.2|65014.8|259
1609369500000|2020-12-30 23:05:00|65047.4|65027.4|65054.4|65034.4|65068.3|65038.6|65047.4|65021.6|224
1609369800000|2020-12-30 23:10:00|65055.3|65035.3|65063.5|65028.2|65071.7|65040.2|65051.7|65025.5|199
1609370100000|2020-12-30 23:15:00|65061.6|65028.8|65053.6|65033.6|65063.7|65038.5|65048|65023.9|224
1609370400000|2020-12-30 23:20:00|65054|65034|65056.2|65036.2|65073.9|65039.9|65050.3|65024.8|278
1609370700000|2020-12-30 23:25:00|65056.1|65036.1|65073.5|65040|65078.9|65046|65053.5|65027|363
1609371000000|2020-12-30 23:30:00|65073.3|65040.5|65056|65036|65079.8|65045.1|65055.5|65026.5|267
1609371300000|2020-12-30 23:35:00|65057.3|65037.3|65066.8|65035.9|65075.7|65042.3|65056.4|65027.1|199
1609371600000|2020-12-30 23:40:00|65067.1|65036.3|65064.4|65044.4|65077.3|65046.7|65055.7|65025.8|222
1609371900000|2020-12-30 23:45:00|65063.8|65043.8|65064.3|65044.3|65075.8|65046.3|65057.3|65032.8|160
1609372200000|2020-12-30 23:50:00|65064.2|65044.2|65057|65037|65065.5|65045.5|65053.4|65033.4|181
1609372500000|2020-12-30 23:55:00|65056.9|65036.9|65068.6|65048.6|65069.9|65049.9|65054.9|65034.9|239
1609372800000|2020-12-31 00:00:00|65070.4|65050.4|65082|65062|65083.4|65063.4|65062.6|65048.5|279
1609373100000|2020-12-31 00:05:00|65081.8|65061.8|65079.7|65059.7|65084.3|65064.3|65077.9|65057.9|304
1609373400000|2020-12-31 00:10:00|65079.4|65059.4|65080.4|65060.4|65081.5|65061.5|65078.2|65058.2|329
1609373700000|2020-12-31 00:15:00|65080.7|65060.7|65090.7|65070.7|65100.6|65080.6|65079.2|65059.2|335
1609374000000|2020-12-31 00:20:00|65090.3|65070.3|65079.9|65059.9|65092.2|65072.2|65078.5|65058.5|408
1609374300000|2020-12-31 00:25:00|65080|65060|65079.5|65059.5|65081.8|65061.8|65079|65059|367
1609374600000|2020-12-31 00:30:00|65079.7|65059.7|65074.9|65054.9|65080.1|65060.1|65059.8|65039.8|510
1609374900000|2020-12-31 00:35:00|65075|65055|65071.6|65051.6|65082.1|65055.5|65068.4|65048.4|337
1609375200000|2020-12-31 00:40:00|65071.5|65051.5|65074.3|65054.3|65074.9|65054.9|65070.1|65050.1|253
1609375500000|2020-12-31 00:45:00|65073.5|65053.5|65080.5|65060.5|65083.3|65065.1|65072.6|65052.6|391
1609375800000|2020-12-31 00:50:00|65080.7|65060.7|65071.9|65051.9|65082.4|65066.8|65069.2|65049.2|334
1609376100000|2020-12-31 00:55:00|65071.7|65051.7|65068.8|65048.8|65071.8|65051.8|65039.2|65019.2|397
1609376400000|2020-12-31 01:00:00|65070.6|65050.6|65063.3|65043.3|65083|65056.4|65060.7|65032.1|588
1609376700000|2020-12-31 01:05:00|65063.4|65043.4|65071.4|65051.4|65074.4|65051.6|65048.1|65028.1|496
1609377000000|2020-12-31 01:10:00|65071.5|65051.5|65045.1|65025.1|65071.5|65051.5|65042.1|65017.8|654
1609377300000|2020-12-31 01:15:00|65046|65026|65062.2|65042.2|65064.8|65044.8|65039.3|65010.7|626
1609377600000|2020-12-31 01:20:00|65060.8|65040.8|65076.2|65056.2|65077.3|65057.3|65056.1|65036.1|535
1609377900000|2020-12-31 01:25:00|65076|65056|65080.4|65060.4|65083.5|65064.2|65067.4|65049|612
1609378200000|2020-12-31 01:30:00|65080.9|65060.9|65052|65032|65084.9|65064.9|65049.2|65029.2|706
1609378500000|2020-12-31 01:35:00|65051.7|65031.7|65052.2|65032.2|65057|65037.8|65041.4|65024.8|585
1609378800000|2020-12-31 01:40:00|65052.1|65032.1|64974.8|64964.8|65052.3|65033.3|64973.7|64955.6|749
1609379100000|2020-12-31 01:45:00|64976|64966|64931.4|64911.4|64992.2|64974.4|64896|64876|948
1609379400000|2020-12-31 01:50:00|64931.2|64911.2|64963.1|64943.1|64967.4|64949.5|64928.9|64908.9|865
1609379700000|2020-12-31 01:55:00|64962.6|64942.6|64961.2|64951.2|64978.7|64961|64953.6|64933.6|779
1609380000000|2020-12-31 02:00:00|64962.3|64952.3|64936|64926|64971.9|64956.8|64934.5|64919.3|629
1609380300000|2020-12-31 02:05:00|64936.2|64926.2|64944.8|64934.8|64954|64940.9|64924.5|64913.7|624
1609380600000|2020-12-31 02:10:00|64944.5|64934.5|64939.3|64929.3|64945.1|64935.1|64925|64912.8|696
1609380900000|2020-12-31 02:15:00|64939.5|64929.5|64938.9|64928.9|64952.2|64938|64923.6|64909.4|676
1609381200000|2020-12-31 02:20:00|64938.8|64928.8|64958.2|64948.2|64966.2|64951.4|64938.7|64926.3|595
1609381500000|2020-12-31 02:25:00|64958|64948|64971|64961|64977.8|64967.8|64951.3|64941.3|618
1609381800000|2020-12-31 02:30:00|64970.6|64960.6|64968.5|64958.5|64974.5|64963.1|64965.3|64952.8|608
1609382100000|2020-12-31 02:35:00|64968.3|64958.3|64970.8|64960.8|64971.2|64961.2|64955.7|64941.8|596
1609382400000|2020-12-31 02:40:00|64971|64961|64980.1|64970.1|64994|64984|64965.6|64950.7|717
1609382700000|2020-12-31 02:45:00|64980.8|64970.8|65014.3|65004.3|65019.3|65009.3|64976.6|64966.6|746
1609383000000|2020-12-31 02:50:00|65014.6|65004.6|65040.6|65030.6|65046.1|65032.4|65014|65004|794
1609383300000|2020-12-31 02:55:00|65040.3|65030.3|65045.8|65035.8|65062.9|65052.9|65036|65026|717
1609383600000|2020-12-31 03:00:00|65046.2|65036.2|65026.1|65016.1|65046.7|65036.7|65023.5|65013.5|622
1609383900000|2020-12-31 03:05:00|65026|65016|65040.1|65030.1|65046.8|65036.8|65020.7|65010.7|705
1609384200000|2020-12-31 03:10:00|65040.3|65030.3|65045.4|65035.4|65055.1|65045.1|65035.8|65025.8|615
1609384500000|2020-12-31 03:15:00|65043.6|65033.6|65025.4|65015.4|65047.7|65037.2|65022.4|65012.4|668
1609384800000|2020-12-31 03:20:00|65025.3|65015.3|65041.9|65031.9|65047.4|65037.4|65025.3|65015.3|614
1609385100000|2020-12-31 03:25:00|65042|65032|64986.1|64976.1|65043.8|65033.8|64985.9|64970.9|646
1609385400000|2020-12-31 03:30:00|64986|64976|64966.4|64956.4|64997|64981.4|64965.6|64955.6|623
1609385700000|2020-12-31 03:35:00|64966.5|64956.5|64983.7|64973.7|64988.3|64978.3|64966.5|64956.5|582
1609386000000|2020-12-31 03:40:00|64984|64974|65050.8|65040.8|65052.2|65042.2|64980.4|64970.4|648
1609386300000|2020-12-31 03:45:00|65050.7|65040.7|65024.2|65014.2|65063.2|65053.2|65023.2|65006.9|628
1609386600000|2020-12-31 03:50:00|65024|65014|64997.7|64977.7|65029.6|65015.4|64991|64976.1|504
1609386900000|2020-12-31 03:55:00|64997.6|64977.6|65013.6|65003.6|65019|65008.4|64990|64977.2|521
1609387200000|2020-12-31 04:00:00|65013.5|65003.5|65022.7|65012.7|65023.8|65013.8|65010.3|64995.7|433
1609387500000|2020-12-31 04:05:00|65023.1|65013.1|65022.9|65012.9|65028|65017.1|65008.3|64997.9|480
1609387800000|2020-12-31 04:10:00|65023.2|65013.2|65024.9|65004.9|65027.3|65017.3|65011.6|65001.5|379
1609388100000|2020-12-31 04:15:00|65025.1|65005.1|65039.3|65019.3|65040.4|65028.4|65016.8|65001.9|515
1609388400000|2020-12-31 04:20:00|65039.4|65019.4|65074.2|65054.2|65075.8|65061.1|65033|65019.1|577
1609388700000|2020-12-31 04:25:00|65073.7|65053.7|65067.3|65057.3|65081.5|65066.5|65052|65039|602
1609389000000|2020-12-31 04:30:00|65067.1|65057.1|65067.6|65057.6|65086.8|65071|65059.4|65044.3|494
1609389300000|2020-12-31 04:35:00|65067.3|65057.3|65071.9|65061.9|65075.9|65063.6|65057.9|65046.2|467
1609389600000|2020-12-31 04:40:00|65071.4|65061.4|65060.6|65050.6|65078.5|65063.8|65059.3|65041.2|361
1609389900000|2020-12-31 04:45:00|65060.2|65050.2|65052|65042|65064|65051.2|65050|65035.4|314
1609390200000|2020-12-31 04:50:00|65052.1|65042.1|65049.6|65039.6|65061.2|65048.4|65048|65035.5|326
1609390500000|2020-12-31 04:55:00|65049.9|65039.9|65046.1|65036.1|65052|65042|65044.3|65034.3|315
1609390800000|2020-12-31 05:00:00|65045.9|65035.9|65044.2|65034.2|65060.7|65043.1|65039.5|65029.5|442
1609391100000|2020-12-31 05:05:00|65044.1|65034.1|65052.3|65042.3|65054.1|65042.3|65042.6|65029.5|277
1609391400000|2020-12-31 05:10:00|65052.1|65042.1|65042.9|65032.9|65061.2|65047|65042.9|65027.9|311
1609391700000|2020-12-31 05:15:00|65042.3|65032.3|65037.4|65027.4|65046.2|65032.3|65036.1|65021.4|289
1609392000000|2020-12-31 05:20:00|65037.5|65027.5|65036.1|65026.1|65043.4|65028.6|65035.8|65020.8|213
1609392300000|2020-12-31 05:25:00|65036.2|65026.2|65022.1|65012.1|65037.5|65026.5|65021.7|65008.2|416
1609392600000|2020-12-31 05:30:00|65021.8|65011.8|64991.5|64981.5|65024.3|65011.8|64990.7|64980.7|630
1609392900000|2020-12-31 05:35:00|64991.7|64981.7|64990.9|64980.9|64998.5|64988.5|64979.9|64968.2|502
1609393200000|2020-12-31 05:40:00|64991.2|64981.2|65031.7|65021.7|65045.2|65029.9|64989.7|64979.7|542
1609393500000|2020-12-31 05:45:00|65032.1|65022.1|65071.8|65051.8|65071.8|65058.2|65025.5|65010.3|568
1609393800000|2020-12-31 05:50:00|65064.4|65054.4|65064.4|65044.4|65067.6|65057.6|65052.9|65042.9|581
1609394100000|2020-12-31 05:55:00|65064.3|65044.3|65036|65026|65070.6|65056.7|65029.4|65014.3|725
1609394400000|2020-12-31 06:00:00|65035.4|65025.4|65075.6|65065.6|65079.6|65066.3|65017.6|65007.6|718
1609394700000|2020-12-31 06:05:00|65075.7|65065.7|65109.1|65099.1|65114.1|65099.1|65071.4|65061.4|712
1609395000000|2020-12-31 06:10:00|65109|65099|65142.6|65132.6|65158.9|65143.3|65107.9|65091.7|821
1609395300000|2020-12-31 06:15:00|65142.8|65132.8|65154.9|65144.9|65183.3|65164.8|65140.5|65124.8|838
1609395600000|2020-12-31 06:20:00|65154.8|65144.8|65172.2|65162.2|65176.5|65162.7|65146.7|65134.4|707
1609395900000|2020-12-31 06:25:00|65172.7|65162.7|65169.1|65159.1|65178.2|65165.2|65158.8|65143.7|633
1609396200000|2020-12-31 06:30:00|65169.5|65159.5|65150.6|65130.6|65173.2|65159.7|65140.5|65125.7|585
1609396500000|2020-12-31 06:35:00|65150.8|65130.8|65142|65132|65166.3|65147.1|65132.8|65117.3|594
1609396800000|2020-12-31 06:40:00|65142.1|65132.1|65142.9|65132.9|65147|65133.7|65131.3|65116.9|545
1609397100000|2020-12-31 06:45:00|65147.9|65127.9|65112.9|65102.9|65147.9|65133.5|65112.2|65099.7|656
1609397400000|2020-12-31 06:50:00|65113.3|65103.3|65138.4|65128.4|65138.8|65128.8|65112.5|65099|570
1609397700000|2020-12-31 06:55:00|65138.3|65128.3|65113.6|65103.6|65138.5|65128.5|65109.9|65095.7|583
1609398000000|2020-12-31 07:00:00|65113.5|65103.5|65102.9|65082.9|65115.8|65105.8|65065.1|65049.1|765
1609398300000|2020-12-31 07:05:00|65097.4|65087.4|65078.9|65068.9|65100|65087.6|65078.8|65065.8|763
1609398600000|2020-12-31 07:10:00|65079.1|65069.1|65105.4|65095.4|65116.3|65106.3|65075.2|65062.3|717
1609398900000|2020-12-31 07:15:00|65105.5|65095.5|65086.7|65076.7|65109.8|65098|65079.3|65065.7|550
1609399200000|2020-12-31 07:20:00|65086.4|65076.4|65101.6|65091.6|65107.8|65092.7|65072.9|65057.8|657
1609399500000|2020-12-31 07:25:00|65101.5|65091.5|65099.9|65089.9|65115.6|65101.4|65088.7|65078.7|583
1609399800000|2020-12-31 07:30:00|65099.7|65089.7|65103.4|65093.4|65113|65103|65099.2|65089.2|578
1609400100000|2020-12-31 07:35:00|65103.6|65093.6|65122.6|65112.6|65122.6|65112.6|65103.6|65092.7|571
1609400400000|2020-12-31 07:40:00|65123.4|65113.4|65101.7|65091.7|65124|65114|65101.4|65091.4|628
1609400700000|2020-12-31 07:45:00|65101.8|65091.8|65094.2|65084.2|65118.5|65108.5|65092.2|65082.2|560
1609401000000|2020-12-31 07:50:00|65094.1|65084.1|65079.3|65069.3|65094.2|65084.2|65077.7|65067.7|552
1609401300000|2020-12-31 07:55:00|65079.7|65069.7|65072.3|65062.3|65081.9|65071.9|65058.2|65048.2|718
1609401600000|2020-12-31 08:00:00|65071.8|65061.8|65043.7|65033.7|65073.7|65063.7|65042.8|65032.8|792
1609401900000|2020-12-31 08:05:00|65043.9|65033.9|65069.5|65059.5|65071.3|65060.4|65039.1|65029.1|597
1609402200000|2020-12-31 08:10:00|65069.6|65059.6|65093.6|65083.6|65094.2|65084.2|65066.5|65053.2|634
1609402500000|2020-12-31 08:15:00|65095.6|65085.6|65099.2|65089.2|65102.2|65092.2|65090.7|65080.7|585
1609402800000|2020-12-31 08:20:00|65099.4|65089.4|65107.3|65097.3|65119.4|65109.4|65090.8|65080.8|684
1609403100000|2020-12-31 08:25:00|65107|65097|65097.1|65087.1|65123.5|65111.4|65088.7|65076|756
1609403400000|2020-12-31 08:30:00|65097|65087|65046|65036|65097.1|65087.1|65043.4|65028.7|702
1609403700000|2020-12-31 08:35:00|65046.6|65036.6|65032.2|65012.2|65047.7|65036.9|65019.1|65005.6|817
1609404000000|2020-12-31 08:40:00|65032.5|65012.5|65023.9|65013.9|65041.7|65026.9|65018.6|65000.6|759
1609404300000|2020-12-31 08:45:00|65023.3|65013.3|65048.7|65038.7|65062.8|65048.6|65017|65003.3|732
1609404600000|2020-12-31 08:50:00|65048.8|65038.8|65063.6|65053.6|65068.3|65055.2|65046.7|65033.5|591
1609404900000|2020-12-31 08:55:00|65064|65054|65076.9|65066.9|65082.1|65067.3|65058.7|65042|758
1609405200000|2020-12-31 09:00:00|65076.5|65066.5|65076.4|65066.4|65079.5|65069.5|65060.9|65045.3|666
1609405500000|2020-12-31 09:05:00|65076.5|65066.5|65102.4|65092.4|65106.5|65096.5|65075.8|65065.6|653
1609405800000|2020-12-31 09:10:00|65102|65092|65124.9|65114.9|65136.5|65120.9|65102|65091.6|574
1609406100000|2020-12-31 09:15:00|65124.7|65114.7|65126.3|65116.3|65143.9|65131.4|65116.3|65106.3|670
1609406400000|2020-12-31 09:20:00|65126.1|65116.1|65131.3|65121.3|65141.8|65126|65126.1|65114.2|611
1609406700000|2020-12-31 09:25:00|65131.7|65121.7|65136|65116|65139|65123.4|65110.1|65095.1|520
1609407000000|2020-12-31 09:30:00|65135.5|65115.5|65153.2|65143.2|65156.1|65144|65131|65115.4|515
1609407300000|2020-12-31 09:35:00|65153.3|65143.3|65152.4|65132.4|65157.9|65143.4|65145.7|65128.4|536
1609407600000|2020-12-31 09:40:00|65152.2|65132.2|65152.2|65132.2|65157|65143.3|65137.4|65119.7|532
1609407900000|2020-12-31 09:45:00|65152.1|65132.1|65143.7|65133.7|65154.8|65139.6|65138.6|65122.2|520
1609408200000|2020-12-31 09:50:00|65143.8|65133.8|65129.3|65109.3|65153.9|65138.6|65123.1|65107|648
1609408500000|2020-12-31 09:55:00|65128.9|65108.9|65111.3|65091.3|65133.6|65117.8|65091|65071|696
1609408800000|2020-12-31 10:00:00|65111.7|65091.7|65116.6|65096.6|65122.5|65102.5|65108.3|65089.8|559
1609409100000|2020-12-31 10:05:00|65116.8|65096.8|65119.2|65099.2|65120.1|65104.7|65110.8|65091.9|388
1609409400000|2020-12-31 10:10:00|65119|65099|65098.9|65078.9|65119|65099|65088.1|65072.4|490
1609409700000|2020-12-31 10:15:00|65098.2|65078.2|65092.1|65072.1|65099.5|65079.5|65077.6|65057.6|513
1609410000000|2020-12-31 10:20:00|65092|65072|65100.6|65080.6|65108.1|65088.1|65091.6|65071.6|446
1609410300000|2020-12-31 10:25:00|65099.7|65079.7|65084.3|65064.3|65101.5|65082.7|65082.1|65063.8|517
1609410600000|2020-12-31 10:30:00|65085.7|65065.7|65073.8|65053.8|65089.3|65071.1|65068.5|65052.1|564
1609410900000|2020-12-31 10:35:00|65071.6|65051.6|65078.2|65058.2|65083.7|65063.8|65068.9|65051.6|638
1609411200000|2020-12-31 10:40:00|65078.4|65058.4|65073.9|65053.9|65083|65063.2|65065.9|65045.9|534
1609411500000|2020-12-31 10:45:00|65074.8|65054.8|65073.2|65053.2|65081.4|65061.4|65059.8|65043.2|717
1609411800000|2020-12-31 10:50:00|65074.7|65054.7|65079.1|65059.1|65079.4|65059.4|65064|65048.3|494
1609412100000|2020-12-31 10:55:00|65079.2|65059.2|65078|65058|65079.9|65064|65065.4|65050.2|496
1609412400000|2020-12-31 11:00:00|65078.3|65058.3|65081.5|65061.5|65089.9|65075.3|65067|65052.1|454
1609412700000|2020-12-31 11:05:00|65080.7|65060.7|65087.5|65067.5|65089.9|65070.1|65070.1|65054.7|531
1609413000000|2020-12-31 11:10:00|65087.6|65067.6|65087.1|65077.1|65093|65077.8|65080.9|65060.9|498
1609413300000|2020-12-31 11:15:00|65086.9|65076.9|65086.3|65066.3|65095.7|65079.7|65081.6|65065.6|467
1609413600000|2020-12-31 11:20:00|65086.2|65066.2|65069.9|65059.9|65087.7|65070.8|65067.5|65051.3|471
1609413900000|2020-12-31 11:25:00|65070.1|65060.1|65074.9|65054.9|65077.7|65060.1|65060.7|65040.7|491
1609414200000|2020-12-31 11:30:00|65074.8|65054.8|65083.6|65063.6|65087.2|65072.2|65068.3|65049.5|512
1609414500000|2020-12-31 11:35:00|65083.4|65063.4|65092.2|65072.2|65093.2|65078.6|65077.9|65062.2|519
1609414800000|2020-12-31 11:40:00|65092.7|65072.7|65070.4|65060.4|65093.2|65073.4|65067.1|65052.4|433
1609415100000|2020-12-31 11:45:00|65070.6|65060.6|65097.7|65077.7|65099.5|65086.2|65067.3|65055.2|525
1609415400000|2020-12-31 11:50:00|65097.6|65077.6|65087.7|65067.7|65099|65080.6|65081.3|65063.6|610
1609415700000|2020-12-31 11:55:00|65087.4|65067.4|65058.6|65038.6|65087.6|65072.8|65054.1|65035.8|683
1609416000000|2020-12-31 12:00:00|65058.3|65038.3|65046.8|65036.8|65060.4|65045.5|65045.1|65030.9|491
1609416300000|2020-12-31 12:05:00|65046.9|65036.9|65049.9|65039.9|65056.7|65042|65045.2|65030.9|293
1609416600000|2020-12-31 12:10:00|65049.8|65039.8|65056|65046|65062.1|65046|65045.2|65033.1|449
1609416900000|2020-12-31 12:15:00|65055.6|65045.6|65055.1|65045.1|65061.3|65047.6|65049.5|65033|520
1609417200000|2020-12-31 12:20:00|65054.7|65044.7|65055.4|65035.4|65060.9|65045.2|65047.4|65032.9|420
1609417500000|2020-12-31 12:25:00|65050.5|65040.5|65050.4|65040.4|65056.6|65043.1|65046.2|65031.5|440
1609417800000|2020-12-31 12:30:00|65050.6|65040.6|65047.1|65037.1|65053.2|65043.2|65044.8|65034.8|407
1609418100000|2020-12-31 12:35:00|65047.2|65037.2|65047|65037|65051|65039.3|65044.6|65030.6|422
1609418400000|2020-12-31 12:40:00|65047.2|65037.2|65036.8|65026.8|65053.6|65041.7|65036.3|65022.5|547
1609418700000|2020-12-31 12:45:00|65036.9|65026.9|65042.4|65032.4|65046.3|65034.2|65035.1|65020.2|494
1609419000000|2020-12-31 12:50:00|65042.3|65032.3|65040.3|65030.3|65052.6|65038.9|65036.1|65022.5|546
1609419300000|2020-12-31 12:55:00|65040.2|65030.2|65041.7|65021.7|65086.7|65066.7|65037.4|65021.7|673
1609419600000|2020-12-31 13:00:00|65041.9|65021.9|65042|65032|65053.5|65033.5|65034.7|65018.6|556
1609419900000|2020-12-31 13:05:00|65041.9|65031.9|65037.2|65017.2|65049.2|65035|65032.8|65017.1|492
1609420200000|2020-12-31 13:10:00|65037.4|65017.4|65029.9|65019.9|65038.3|65023|65024|65007.7|444
1609420500000|2020-12-31 13:15:00|65029.7|65019.7|65027.1|65017.1|65035.4|65024.3|65026.6|65012.3|424
1609420800000|2020-12-31 13:20:00|65027|65017|65058.7|65038.7|65059|65044.7|65026.2|65016.2|523
1609421100000|2020-12-31 13:25:00|65053.1|65043.1|65051.2|65031.2|65063.4|65048.8|65051.2|65031.2|494
1609421400000|2020-12-31 13:30:00|65052.2|65032.2|65054.9|65044.9|65059.2|65045.1|65043.5|65023.5|481
1609421700000|2020-12-31 13:35:00|65055|65045|65067|65047|65068.3|65053.4|65055|65042.2|435
1609422000000|2020-12-31 13:40:00|65066.9|65046.9|65066.9|65046.9|65069.2|65054.9|65055.3|65041.9|429
1609422300000|2020-12-31 13:45:00|65067|65047|65062.5|65052.5|65068.6|65054.3|65056.8|65043.6|471
1609422600000|2020-12-31 13:50:00|65067.2|65047.2|65064.2|65054.2|65069.1|65054.4|65057.7|65043.7|382
1609422900000|2020-12-31 13:55:00|65064|65054|65048.6|65038.6|65068.9|65054.3|65047.2|65032.7|520
1609423200000|2020-12-31 14:00:00|65048.4|65038.4|65059.1|65039.1|65065.2|65048.3|65047.5|65034.5|653
1609423500000|2020-12-31 14:05:00|65059|65039|65050.1|65040.1|65059.2|65043|65047.3|65034.1|459
1609423800000|2020-12-31 14:10:00|65050.2|65040.2|65049.3|65039.3|65057.4|65041.8|65047.8|65033.9|482
1609424100000|2020-12-31 14:15:00|65049.6|65039.6|65041.4|65031.4|65051.3|65039.9|65038.7|65024.2|556
1609424400000|2020-12-31 14:20:00|65041.2|65031.2|65043|65033|65045.8|65033.8|65040.4|65025.7|382
1609424700000|2020-12-31 14:25:00|65043.1|65033.1|65029.2|65019.2|65043.3|65033.3|65024.3|65009.9|384
1609425000000|2020-12-31 14:30:00|65029.1|65019.1|65032.7|65012.7|65034.2|65024.2|65012.3|64995.3|700
1609425300000|2020-12-31 14:35:00|65032.9|65012.9|65031|65021|65043.1|65027.3|65019.2|65007.4|649
1609425600000|2020-12-31 14:40:00|65030.6|65020.6|65049.4|65029.4|65050.4|65037.4|65027.7|65013.4|677
1609425900000|2020-12-31 14:45:00|65049.3|65029.3|65052.3|65042.3|65058.7|65044.3|65041.1|65027.1|566
1609426200000|2020-12-31 14:50:00|65052.4|65042.4|65064.4|65054.4|65069|65055.2|65051.9|65041.9|530
1609426500000|2020-12-31 14:55:00|65064.3|65054.3|65024.1|65004.1|65075.7|65061.7|65022.1|65003.9|846
1609426800000|2020-12-31 15:00:00|65023.9|65003.9|64989.9|64969.9|65030.2|65016|64971.9|64951.9|915
1609427100000|2020-12-31 15:05:00|64990|64970|64997.6|64977.6|65003.3|64989.2|64983.7|64966.3|756
1609427400000|2020-12-31 15:10:00|64997.5|64977.5|65014.3|64994.3|65015.8|64995.8|64990|64974.7|792
1609427700000|2020-12-31 15:15:00|65014.4|64994.4|65005.3|64995.3|65018.6|65003.1|65002|64986.5|759
1609428000000|2020-12-31 15:20:00|65004.9|64994.9|64997.2|64977.2|65008.9|64995|64990.5|64970.5|780
1609428300000|2020-12-31 15:25:00|64998.9|64978.9|65004.4|64984.4|65006.4|64993.1|64995|64977|601
1609428600000|2020-12-31 15:30:00|65004|64984|65016.2|64996.2|65020.2|65005.4|64992.6|64979.1|646
1609428900000|2020-12-31 15:35:00|65016.5|64996.5|65007.3|64997.3|65025|65009.4|65002.9|64986.4|739
1609429200000|2020-12-31 15:40:00|65007.2|64997.2|65026.5|65016.5|65037.2|65020.6|65004.3|64991.4|802
1609429500000|2020-12-31 15:45:00|65033|65013|65035|65025|65040.3|65026.5|65022.2|65008.2|799
1609429800000|2020-12-31 15:50:00|65035.1|65025.1|65032.7|65012.7|65037.5|65025.2|65019|65004.9|921
1609430100000|2020-12-31 15:55:00|65028|65018|64977|64957|65028.9|65018.9|64963.6|64943.6|1044
1609430400000|2020-12-31 16:00:00|64977.3|64957.3|64976.1|64956.1|64987.9|64971.9|64958|64943.1|963
1609430700000|2020-12-31 16:05:00|64976.4|64956.4|64954.2|64934.2|64980.9|64962.4|64952.1|64933.1|760
1609431000000|2020-12-31 16:10:00|64954.1|64934.1|64984.5|64964.5|64992.1|64976.4|64954.1|64934.1|831
1609431300000|2020-12-31 16:15:00|64984.3|64964.3|64992.4|64972.4|64997|64984|64977.7|64962.5|667
1609431600000|2020-12-31 16:20:00|64992.7|64972.7|64987.4|64977.4|64996.8|64983.1|64985.5|64971.3|616
1609431900000|2020-12-31 16:25:00|64987|64977|64987|64977|64995.4|64980.7|64979.5|64962.4|621
1609432200000|2020-12-31 16:30:00|64987.1|64977.1|64995.3|64975.3|64997.3|64981.4|64985.7|64970.7|595
1609432500000|2020-12-31 16:35:00|64995.4|64975.4|64992.8|64982.8|64999.6|64985.6|64990.1|64974.5|537
1609432800000|2020-12-31 16:40:00|64992.5|64982.5|64999.8|64979.8|64999.8|64985.8|64988.7|64974.9|549
1609433100000|2020-12-31 16:45:00|64994|64984|65013|64993|65013.2|64995.9|64994|64982.1|708
1609433400000|2020-12-31 16:50:00|65013.1|64993.1|65040.2|65020.2|65040.2|65026|65008|64992.6|738
1609433700000|2020-12-31 16:55:00|65039.6|65019.6|65038.4|65018.4|65042|65026.6|65023.3|65007.5|685
1609434000000|2020-12-31 17:00:00|65038.9|65018.9|65042.4|65022.4|65047.7|65032.7|65031.8|65016.6|651
1609434300000|2020-12-31 17:05:00|65042.5|65022.5|65037.5|65027.5|65048.4|65034.2|65036.7|65021.5|555
1609434600000|2020-12-31 17:10:00|65037.4|65027.4|65035.2|65015.2|65043.8|65028.8|65027.9|65013|566
1609434900000|2020-12-31 17:15:00|65035|65015|65025.3|65015.3|65035.7|65019.4|65020.8|65006|445
1609435200000|2020-12-31 17:20:00|65025.4|65015.4|65017.7|64997.7|65031.3|65015.9|65012.4|64997.1|464
1609435500000|2020-12-31 17:25:00|65018.3|64998.3|65012|64992|65018.5|65003|65000.3|64985.3|448
1609435800000|2020-12-31 17:30:00|65007.6|64997.6|65011.4|64991.4|65020.8|65004.8|65006.1|64987.8|644
1609436100000|2020-12-31 17:35:00|65011.5|64991.5|65010.5|64990.5|65014.6|64997.1|64994.9|64974.9|707
1609436400000|2020-12-31 17:40:00|65010.8|64990.8|65006|64996|65013|64996.9|65004.3|64989.4|348
1609436700000|2020-12-31 17:45:00|65006.3|64996.3|65006.8|64996.8|65008.6|64998.6|65005.6|64995.6|278
1609437000000|2020-12-31 17:50:00|65007.4|64997.4|65007.3|64997.3|65013.9|64999.2|65006.1|64991.8|351
1609437300000|2020-12-31 17:55:00|65007.7|64997.7|65024.3|65004.3|65028.8|65009.3|65005.5|64989.9|477
1609437600000|2020-12-31 18:00:00|65023.9|65003.9|65021.7|65001.7|65024|65004|65010.9|64990.9|625
1609437900000|2020-12-31 18:05:00|65021.6|65001.6|65005.7|64995.7|65021.6|65001.6|65003|64986.4|541
1609438200000|2020-12-31 18:10:00|65005.5|64995.5|65014.2|64994.2|65023|65005.4|65002.8|64986.4|496
1609438500000|2020-12-31 18:15:00|65014.1|64994.1|65009.3|64989.3|65018.3|65003.3|65005|64988.9|424
1609438800000|2020-12-31 18:20:00|65009.7|64989.7|65005.5|64995.5|65013.8|64997.8|65004.5|64989.5|463
1609439100000|2020-12-31 18:25:00|65005.2|64995.2|64999.6|64979.6|65011.5|64996.5|64993.9|64976.1|477
1609439400000|2020-12-31 18:30:00|64999.5|64979.5|64985.4|64975.4|65000.7|64985.3|64983.3|64968.5|397
1609439700000|2020-12-31 18:35:00|64985.7|64975.7|64982.9|64962.9|64993.7|64978.9|64978.4|64962.8|411
1609440000000|2020-12-31 18:40:00|64983.1|64963.1|65001|64981|65003.4|64988.9|64977.5|64962.8|461
1609440300000|2020-12-31 18:45:00|65000.9|64980.9|65012.6|64992.6|65013.6|64996.4|64995|64980.1|440
1609440600000|2020-12-31 18:50:00|65012.5|64992.5|65011.9|64991.9|65014.4|64998.8|65006|64986.9|500
1609440900000|2020-12-31 18:55:00|65011.8|64991.8|65028.8|65008.8|65028.8|65008.8|65007.1|64991.5|456
1609441200000|2020-12-31 19:00:00|65029.2|65009.2|65019.6|64999.6|65033.8|65013.8|65018.4|64998.4|620
1609441500000|2020-12-31 19:05:00|65019.3|64999.3|65008.3|64988.3|65022.2|65002.2|65007.7|64987.7|522
1609441800000|2020-12-31 19:10:00|65010.3|64990.3|65016.4|64996.4|65020.9|65000.9|65000.4|64980.4|595
1609442100000|2020-12-31 19:15:00|65016.6|64996.6|65018.6|64998.6|65022.4|65002.4|65008.2|64988.2|532
1609442400000|2020-12-31 19:20:00|65018.5|64998.5|65018.8|64998.8|65020.6|65000.6|65014.7|64994.7|371
1609442700000|2020-12-31 19:25:00|65019|64999|65015.1|64995.1|65021.6|65001.6|65009.9|64989.9|356
1609443000000|2020-12-31 19:30:00|65015.5|64995.5|65015.3|64995.3|65020.8|65000.8|65010.5|64990.5|456
1609443300000|2020-12-31 19:35:00|65015.7|64995.7|65018.6|64998.6|65019.8|64999.8|65014.8|64994.8|242
1609443600000|2020-12-31 19:40:00|65018.7|64998.7|65019.1|64999.1|65026.1|65006.1|65017.7|64997.7|362
1609443900000|2020-12-31 19:45:00|65019.2|64999.2|65002.7|64982.7|65019.6|64999.6|65001.3|64981.3|242
1609444200000|2020-12-31 19:50:00|65002.4|64982.4|64996.7|64976.7|65003.8|64983.8|64993.9|64973.9|254
1609444500000|2020-12-31 19:55:00|64996.3|64976.3|65002.8|64982.8|65011.1|64991.1|64990.9|64973.6|357
1609444800000|2020-12-31 20:00:00|65002.9|64982.9|65002|64982|65004.4|64988.9|64997.8|64981.7|166
1609445100000|2020-12-31 20:05:00|65003.2|64983.2|65003.7|64983.7|65005|64989.5|64999.5|64980.5|178
1609445400000|2020-12-31 20:10:00|65004.5|64984.5|65003.3|64983.3|65005.2|64985.2|65000.9|64980.9|150
1609445700000|2020-12-31 20:15:00|65003.4|64983.4|64999|64979|65004.4|64984.4|64993.7|64977.8|279
1609446000000|2020-12-31 20:20:00|64998.6|64978.6|64998.2|64978.2|64999.9|64983.5|64993.3|64976.9|406
1609446300000|2020-12-31 20:25:00|64999.5|64979.5|64999.5|64979.5|65000.1|64980.1|64998.2|64978.2|390
1609446600000|2020-12-31 20:30:00|64999|64979|64998|64978|65000|64980|64996.3|64976.3|228
1609446900000|2020-12-31 20:35:00|64997.8|64977.8|64998.5|64978.5|65000.6|64980.6|64994.7|64974.7|225
1609447200000|2020-12-31 20:40:00|64998.6|64978.6|65015.5|64995.5|65016.5|64995.5|64996.8|64976.8|361
1609447500000|2020-12-31 20:45:00|65015.1|64995.1|65016.9|64996.9|65018.5|64998.5|65014|64994|240
1609447800000|2020-12-31 20:50:00|65016.8|64996.8|65038.4|65018.4|65048.5|65023|65015.4|64995.4|393
1609448100000|2020-12-31 20:55:00|65039|65019|65039.7|65019.7|65043|65023|65036.9|65016.9|235
1609448400000|2020-12-31 21:00:00|65040|65020|65044.9|65024.9|65046.1|65026.1|65036.1|65011.9|310
1609448700000|2020-12-31 21:05:00|65044|65024|65040|65020|65045.7|65025.7|65033.3|65013.3|270
1609449000000|2020-12-31 21:10:00|65039.9|65019.9|65022.4|65002.4|65041.6|65021.6|65015.1|64995.1|237
1609449300000|2020-12-31 21:15:00|65024.4|65004.4|65022.7|65002.7|65025.7|65005.7|65021.9|65001.9|140
1609449600000|2020-12-31 21:20:00|65022.9|65002.9|65032.3|65012.3|65034.3|65014.3|65022.6|65002.6|124
1609449900000|2020-12-31 21:25:00|65031.7|65011.7|65027.2|65007.2|65034.5|65014.5|65025.9|65005.9|117
1609450200000|2020-12-31 21:30:00|65027.3|65007.3|65023.2|65003.2|65031.6|65011.6|65021.4|65001.4|174
1609450500000|2020-12-31 21:35:00|65023.3|65003.3|65029.8|65009.8|65033.2|65013.2|65022.8|65002.8|119
1609450800000|2020-12-31 21:40:00|65030.7|65010.7|65033.1|65013.1|65033.4|65013.4|65029.2|65009.2|83
1609451100000|2020-12-31 21:45:00|65033.9|65013.9|65030.3|65010.3|65070.6|65013.9|65029.1|64984.9|97
1609451400000|2020-12-31 21:50:00|65030|65010|65036.3|65016.3|65039.7|65019.7|65018.7|64998.7|179
1609451700000|2020-12-31 21:55:00|65036.6|65016.6|65040.1|65020.1|65043.2|65023.2|65030.9|65010.9|86
1609707600000|2021-01-03 21:00:00|65012.5|64925.1|65006.4|64907.6|65012.5|64925.1|65002.5|64907.6|25
1609707900000|2021-01-03 21:05:00|65012.5|64925.1|65002.5|64912.5|65013.6|64925.1|65002.5|64907.6|20
1609708200000|2021-01-03 21:10:00|65013.4|64919.7|65013.4|64920.4|65013.4|64920.4|65002.5|64907.6|17
1609708500000|2021-01-03 21:15:00|65006.4|64907.6|65013.4|64920.4|65013.4|64920.4|65002.5|64907.6|12
1609708800000|2021-01-03 21:20:00|65006.4|64907.6|65002.5|64912.5|65013.4|64921|65002.5|64907.6|22
1609709100000|2021-01-03 21:25:00|65013.3|64921|65012.3|64926.6|65013.3|64927.9|65002.5|64907.6|22
1609709400000|2021-01-03 21:30:00|65006.4|64907.6|65012.5|64925.5|65012.5|64926.6|65002.5|64907.6|24
1609709700000|2021-01-03 21:35:00|65002.5|64912.5|65012.5|64925.5|65012.5|64925.5|65002.5|64907.6|8
1609710000000|2021-01-03 21:40:00|65002.5|64914.3|65002.5|64914.3|65012.6|64925.5|65002.5|64907.6|9
1609710300000|2021-01-03 21:45:00|65006.4|64907.6|65006.4|64907.6|65012.6|64924.6|65002.5|64907.6|13
1609710600000|2021-01-03 21:50:00|65002.5|64912.5|65012.6|64924.6|65012.6|64924.6|65002.5|64907.6|18
1609710900000|2021-01-03 21:55:00|65002.5|64914.3|65012.2|64928.4|65012.6|64928.7|65002.5|64907.6|16
1609711200000|2021-01-03 22:00:00|65001.1|64979.1|64984.5|64962.5|65001.1|64979.1|64978.1|64956.1|71
1609711500000|2021-01-03 22:05:00|64982.5|64960.5|64974.5|64952.5|65029|64974.8|64949|64881|92
1609711800000|2021-01-03 22:10:00|64974.7|64952.7|64973.3|64951.3|64976.9|64954.9|64969|64947|87
1609712100000|2021-01-03 22:15:00|64973.9|64951.9|64974.7|64952.7|64974.8|64952.8|64972.9|64950.9|66
1609712400000|2021-01-03 22:20:00|64975|64953|64971.8|64949.8|64976.8|64954.8|64971.4|64949.4|159
1609712700000|2021-01-03 22:25:00|64971.9|64949.9|64974.4|64952.4|64976|64954|64971.1|64949.1|134
1609713000000|2021-01-03 22:30:00|64976.2|64954.2|64967.8|64945.8|64976.2|64954.2|64965.1|64943.1|199
1609713300000|2021-01-03 22:35:00|64967.9|64945.9|64981.1|64936.3|64994.4|64947.4|64967.8|64924.4|126
1609713600000|2021-01-03 22:40:00|64985.8|64933.9|64981.3|64936.3|65013|64943.3|64977.4|64916.2|313
1609713900000|2021-01-03 22:45:00|64980.7|64936.4|64995.4|64933.3|65009.3|64940.6|64975.7|64923.6|290
1609714200000|2021-01-03 22:50:00|64999.2|64930.4|64983.2|64931.7|65012.4|64939.9|64974|64909.1|254
1609714500000|2021-01-03 22:55:00|64979.3|64935.3|64997.9|64930.4|65014|64943.7|64974.5|64921.9|250
1609714800000|2021-01-03 23:00:00|64987.6|64934.2|64975.4|64938.7|64990.9|64947.5|64964|64931|316
1609715100000|2021-01-03 23:05:00|64975.3|64938.4|64975.4|64937.5|64984.6|64947.9|64965.1|64928.9|253
1609715400000|2021-01-03 23:10:00|64976.6|64936|64965.7|64945.7|65001.6|64947.6|64964.5|64921.9|288
1609715700000|2021-01-03 23:15:00|64973.1|64939.4|64980.1|64948.8|64989.4|64954.9|64965.8|64937|345
1609716000000|2021-01-03 23:20:00|64980.2|64948.5|64975.7|64955.7|64996.4|64955.7|64969.8|64929.3|320
1609716300000|2021-01-03 23:25:00|64975.9|64955.9|64974.3|64954.3|64994.6|64958|64970.1|64939.3|286
1609716600000|2021-01-03 23:30:00|64974.2|64954.2|64965|64931.2|64990.4|64954.2|64962.4|64919.6|524
1609716900000|2021-01-03 23:35:00|64964.3|64931.8|64959.4|64912.5|64986.2|64933.4|64942.5|64898.5|389
1609717200000|2021-01-03 23:40:00|64955|64915.6|64961.8|64920.4|65008.8|64948.1|64937|64902.7|430
1609717500000|2021-01-03 23:45:00|64958.7|64918|64922.9|64902.9|64968.8|64923.6|64919.8|64899.8|682
1609717800000|2021-01-03 23:50:00|64922.4|64902.4|64941.4|64921.4|64948.7|64921.4|64920.9|64899|383
1609718100000|2021-01-03 23:55:00|64939.7|64919.7|64929.5|64909.5|64944.2|64924.2|64924.2|64902.4|504
1609718400000|2021-01-04 00:00:00|64929.9|64909.9|64931.9|64911.9|64936.9|64916.9|64923.8|64903.8|422
1609718700000|2021-01-04 00:05:00|64932.3|64912.3|64905.6|64885.6|64934.8|64914.8|64903.1|64883.1|497
1609719000000|2021-01-04 00:10:00|64906|64886|64908.2|64888.2|64919.6|64899.6|64900.8|64880.8|381
1609719300000|2021-01-04 00:15:00|64908|64888|64933|64913|64934.7|64914.7|64906.8|64886.8|419
1609719600000|2021-01-04 00:20:00|64933.7|64913.7|64951.8|64931.8|64953.2|64933.2|64933.2|64913.2|577
1609719900000|2021-01-04 00:25:00|64951.9|64931.9|64945.8|64925.8|64956.1|64936.1|64942.4|64922.4|413
1609720200000|2021-01-04 00:30:00|64945.9|64925.9|64947.1|64927.1|64949.9|64929.9|64928.9|64908.9|419
1609720500000|2021-01-04 00:35:00|64947.2|64927.2|64946.3|64926.3|64950.8|64930.8|64943|64923|339
1609720800000|2021-01-04 00:40:00|64946.5|64926.5|64949.8|64929.8|64950.8|64930.8|64946.2|64926.2|331
1609721100000|2021-01-04 00:45:00|64949.9|64929.9|64948.9|64928.9|64954.4|64934.4|64945.3|64925.3|342
1609721400000|2021-01-04 00:50:00|64949|64929|64927.7|64907.7|64949.1|64929.1|64924.9|64904.9|450
1609721700000|2021-01-04 00:55:00|64927.8|64907.8|64911.9|64891.9|64927.8|64907.8|64901.7|64881.7|587
1609722000000|2021-01-04 01:00:00|64911.6|64891.6|64923|64903|64937.2|64917.2|64908.9|64888.9|942
1609722300000|2021-01-04 01:05:00|64922.6|64902.6|64884.4|64864.4|64928.3|64911.7|64874.5|64854.5|923
1609722600000|2021-01-04 01:10:00|64882.9|64862.9|64873.9|64853.9|64889.5|64869.5|64866.9|64846.9|822
1609722900000|2021-01-04 01:15:00|64873.6|64853.6|64923.4|64903.4|64927.2|64909.5|64873.6|64853.5|810
1609723200000|2021-01-04 01:20:00|64924|64904|64883.1|64873.1|64924|64907.3|64875.2|64858.4|837
1609723500000|2021-01-04 01:25:00|64882.8|64872.8|64888.9|64878.9|64899|64883.9|64870.9|64854.8|863
1609723800000|2021-01-04 01:30:00|64889.4|64879.4|64939.3|64929.3|64948.3|64931.2|64878.9|64864.6|1012
1609724100000|2021-01-04 01:35:00|64939.7|64929.7|64882.7|64872.7|64939.7|64929.7|64881.8|64871.8|869
1609724400000|2021-01-04 01:40:00|64882.8|64872.8|64865.9|64845.9|64884.1|64872.8|64825.6|64810.5|986
1609724700000|2021-01-04 01:45:00|64865.7|64845.7|64795.4|64785.4|64876.9|64861.9|64792.4|64775.9|964
1609725000000|2021-01-04 01:50:00|64795.3|64785.3|64845.2|64825.2|64868|64854|64787.7|64774.8|985
1609725300000|2021-01-04 01:55:00|64845.4|64825.4|64822.2|64812.2|64846.9|64833.1|64815.4|64802.6|903
1609725600000|2021-01-04 02:00:00|64822.6|64812.6|64808.2|64798.2|64839.6|64829.6|64804.4|64792.6|867
1609725900000|2021-01-04 02:05:00|64808.5|64798.5|64770.6|64750.6|64812.1|64798.5|64751.9|64731.9|995
1609726200000|2021-01-04 02:10:00|64770.8|64750.8|64693.9|64673.9|64772.9|64757.6|64670.7|64654.4|990
1609726500000|2021-01-04 02:15:00|64693|64673|64659.6|64639.6|64713.2|64694.5|64647.6|64633.6|895
1609726800000|2021-01-04 02:20:00|64659.1|64639.1|64713.8|64693.8|64721.6|64701.6|64654|64639.1|945
1609727100000|2021-01-04 02:25:00|64712.9|64692.9|64676.6|64656.6|64712.9|64692.9|64652.3|64632.3|887
1609727400000|2021-01-04 02:30:00|64675.8|64655.8|64689|64669|64710.8|64690.8|64666.1|64648.4|939
1609727700000|2021-01-04 02:35:00|64689.2|64669.2|64688.7|64668.7|64701.8|64682.2|64670.6|64654.1|816
1609728000000|2021-01-04 02:40:00|64688.8|64668.8|64663.2|64643.2|64693.5|64683.3|64661.2|64643.1|718
1609728300000|2021-01-04 02:45:00|64663|64643|64616.1|64606.1|64663|64644.9|64615.4|64600.5|862
1609728600000|2021-01-04 02:50:00|64617|64607|64628.2|64618.2|64641.5|64627.8|64605.3|64590.6|768
1609728900000|2021-01-04 02:55:00|64628.1|64618.1|64627.3|64617.3|64661.3|64651.3|64625.7|64615.7|816
1609729200000|2021-01-04 03:00:00|64627.6|64617.6|64647.2|64637.2|64648.3|64638.3|64623|64613|770
1609729500000|2021-01-04 03:05:00|64647.3|64637.3|64645.8|64635.8|64663.1|64653.1|64645.1|64635.1|746
1609729800000|2021-01-04 03:10:00|64645.7|64635.7|64635.2|64625.2|64648.7|64638.7|64633.7|64623.7|710
1609730100000|2021-01-04 03:15:00|64633.8|64623.8|64606.3|64596.3|64646.1|64633.3|64593.2|64579.4|844
1609730400000|2021-01-04 03:20:00|64604.3|64594.3|64583.5|64573.5|64606.8|64596.8|64561.5|64548.6|839
1609730700000|2021-01-04 03:25:00|64582.3|64572.3|64563.5|64553.5|64598.2|64588.2|64560.6|64544.6|734
1609731000000|2021-01-04 03:30:00|64563.1|64553.1|64564.6|64554.6|64586.6|64573.7|64558.8|64547.3|713
1609731300000|2021-01-04 03:35:00|64564.7|64554.7|64547.1|64537.1|64565.2|64555.2|64535.1|64524.8|735
1609731600000|2021-01-04 03:40:00|64547|64537|64540|64530|64554.4|64542.2|64534.8|64524.4|737
1609731900000|2021-01-04 03:45:00|64539.8|64529.8|64514.1|64504.1|64540.5|64530.5|64511.4|64501.4|696
1609732200000|2021-01-04 03:50:00|64514.5|64504.5|64547.4|64537.4|64557.7|64543|64501.6|64488.5|826
1609732500000|2021-01-04 03:55:00|64547.5|64537.5|64521.4|64511.4|64553.8|64543.8|64521.3|64510.1|636
1609732800000|2021-01-04 04:00:00|64521.5|64511.5|64516.4|64506.4|64536.7|64521.7|64515.2|64499.1|521
1609733100000|2021-01-04 04:05:00|64516.7|64506.7|64515.7|64505.7|64527.6|64513.1|64510.8|64497.8|478
1609733400000|2021-01-04 04:10:00|64515.6|64505.6|64524.8|64514.8|64539.5|64525.5|64515.6|64503.4|515
1609733700000|2021-01-04 04:15:00|64524.9|64514.9|64535.2|64525.2|64536.9|64526.9|64517.3|64502.7|441
1609734000000|2021-01-04 04:20:00|64535.5|64525.5|64535|64525|64540.2|64526.2|64523|64505.8|473
1609734300000|2021-01-04 04:25:00|64534.6|64524.6|64517.6|64507.6|64535.5|64525.5|64512.5|64498.6|556
1609734600000|2021-01-04 04:30:00|64516.8|64506.8|64536.9|64516.9|64539.6|64522.9|64512.2|64497.8|600
1609734900000|2021-01-04 04:35:00|64533.5|64523.5|64548.9|64538.9|64552.6|64542.6|64517.1|64504.1|707
1609735200000|2021-01-04 04:40:00|64548.1|64538.1|64562.1|64542.1|64565.3|64553.6|64547.8|64537.8|614
1609735500000|2021-01-04 04:45:00|64562.9|64542.9|64537.5|64527.5|64564.3|64549.5|64533.8|64519.9|578
1609735800000|2021-01-04 04:50:00|64537.3|64527.3|64530.4|64520.4|64542.8|64532.8|64527.8|64517.8|444
1609736100000|2021-01-04 04:55:00|64530|64520|64539|64529|64545.4|64534.3|64528.9|64517.7|536
1609736400000|2021-01-04 05:00:00|64538.8|64528.8|64542.3|64532.3|64554.8|64540.7|64528.1|64515.6|620
1609736700000|2021-01-04 05:05:00|64541.5|64531.5|64557.7|64547.7|64566.8|64556.8|64541|64531|695
1609737000000|2021-01-04 05:10:00|64557.6|64547.6|64594.9|64584.9|64599.8|64589.1|64550.4|64540.4|686
1609737300000|2021-01-04 05:15:00|64594.6|64584.6|64610.7|64600.7|64631.6|64616.9|64590.5|64577.5|830
1609737600000|2021-01-04 05:20:00|64610.3|64600.3|64588.3|64578.3|64611.4|64601.4|64586.3|64576.3|729
1609737900000|2021-01-04 05:25:00|64587.1|64577.1|64590.3|64580.3|64599.2|64585.7|64582.9|64572.9|563
1609738200000|2021-01-04 05:30:00|64590.2|64580.2|64585.7|64575.7|64608.5|64598.5|64581.5|64571.5|742
1609738500000|2021-01-04 05:35:00|64585.9|64575.9|64555.9|64545.9|64586|64576|64555.9|64545.9|710
1609738800000|2021-01-04 05:40:00|64556.1|64546.1|64568.3|64558.3|64571.4|64561.4|64549.4|64539.4|734
1609739100000|2021-01-04 05:45:00|64567.9|64557.9|64561.1|64551.1|64577.2|64567.2|64560.8|64550.8|779
1609739400000|2021-01-04 05:50:00|64561.2|64551.2|64512.6|64502.6|64561.8|64551.8|64501.6|64491.6|857
1609739700000|2021-01-04 05:55:00|64512.7|64502.7|64432.9|64422.9|64512.7|64502.7|64404.2|64393.1|1085
1609740000000|2021-01-04 06:00:00|64432.5|64422.5|64473.5|64453.5|64473.7|64455.6|64427.5|64414.1|925
1609740300000|2021-01-04 06:05:00|64473.8|64453.8|64476.1|64466.1|64482.9|64472.9|64461.8|64451.6|848
1609740600000|2021-01-04 06:10:00|64475.9|64465.9|64479.7|64469.7|64484|64474|64462|64452|777
1609740900000|2021-01-04 06:15:00|64479.8|64469.8|64443.2|64423.2|64488.4|64478.4|64436.9|64422|785
1609741200000|2021-01-04 06:20:00|64443.3|64423.3|64460.5|64450.5|64464.4|64454.4|64438.2|64423|795
1609741500000|2021-01-04 06:25:00|64460.4|64450.4|64499.1|64489.1|64500.3|64490.3|64460|64450|845
1609741800000|2021-01-04 06:30:00|64498.7|64488.7|64482.2|64472.2|64499.2|64489.2|64467.7|64457.7|810
1609742100000|2021-01-04 06:35:00|64482|64472|64456.3|64446.3|64488.8|64478.8|64456.1|64446.1|774
1609742400000|2021-01-04 06:40:00|64456.4|64446.4|64451.9|64441.9|64462.8|64452.8|64432.3|64421.2|849
1609742700000|2021-01-04 06:45:00|64453.5|64443.5|64471.6|64461.6|64471.9|64461.9|64445.3|64435.3|807
1609743000000|2021-01-04 06:50:00|64471.7|64461.7|64465.4|64455.4|64476.1|64466.1|64455.6|64445.6|647
1609743300000|2021-01-04 06:55:00|64465.7|64455.7|64473.6|64463.6|64477.8|64467.8|64462.7|64452.7|672
1609743600000|2021-01-04 07:00:00|64475.8|64465.8|64453.5|64443.5|64476.8|64466.8|64449.4|64439.4|774
1609743900000|2021-01-04 07:05:00|64453.4|64443.4|64426.6|64416.6|64459.5|64449.5|64424.7|64414.7|725
1609744200000|2021-01-04 07:10:00|64427.2|64417.2|64454.7|64444.7|64454.7|64444.7|64416.9|64406.9|801
1609744500000|2021-01-04 07:15:00|64454.9|64444.9|64446.1|64436.1|64457.9|64447.9|64431.3|64421.3|808
1609744800000|2021-01-04 07:20:00|64446|64436|64451.4|64441.4|64463.5|64453.5|64446|64436|618
1609745100000|2021-01-04 07:25:00|64451.5|64441.5|64442.3|64432.3|64454.7|64444.7|64435.8|64425.8|670
1609745400000|2021-01-04 07:30:00|64442.5|64432.5|64445.4|64435.4|64460.2|64450.2|64441.1|64431.1|727
1609745700000|2021-01-04 07:35:00|64445.1|64435.1|64444.7|64434.7|64449.9|64439.9|64438.6|64428.6|628
1609746000000|2021-01-04 07:40:00|64444.9|64434.9|64438.5|64428.5|64447.3|64437.3|64436.6|64426.6|639
1609746300000|2021-01-04 07:45:00|64438.6|64428.6|64483.3|64473.3|64483.6|64473.6|64438.6|64428.6|827
1609746600000|2021-01-04 07:50:00|64483.5|64473.5|64523.3|64513.3|64526.3|64516.3|64479.7|64469.7|849
1609746900000|2021-01-04 07:55:00|64523.7|64513.7|64492.2|64482.2|64525.4|64515.4|64472.3|64462.3|880
1609747200000|2021-01-04 08:00:00|64492.4|64482.4|64482.8|64472.8|64510.5|64496.9|64476.9|64466.9|838
1609747500000|2021-01-04 08:05:00|64482.6|64472.6|64488.4|64478.4|64488.7|64478.7|64469.2|64458.3|815
1609747800000|2021-01-04 08:10:00|64488.8|64478.8|64476.4|64466.4|64490.2|64480.2|64470.8|64460.8|732
1609748100000|2021-01-04 08:15:00|64476.5|64466.5|64467|64457|64479.1|64469.1|64430.5|64420.5|898
1609748400000|2021-01-04 08:20:00|64467.6|64457.6|64450.9|64440.9|64476.9|64466.9|64447|64437|866
1609748700000|2021-01-04 08:25:00|64451.3|64441.3|64459.7|64449.7|64468.1|64458.1|64445.6|64435.6|788
1609749000000|2021-01-04 08:30:00|64460.4|64450.4|64436.5|64426.5|64460.9|64450.9|64408.8|64398.8|894
1609749300000|2021-01-04 08:35:00|64437.2|64427.2|64458.7|64448.7|64461.2|64451.2|64437.1|64427.1|762
1609749600000|2021-01-04 08:40:00|64458.9|64448.9|64447.4|64437.4|64460.6|64450.6|64432.7|64422.7|751
1609749900000|2021-01-04 08:45:00|64447.7|64437.7|64448|64438|64456.8|64446.8|64446.5|64435.1|602
1609750200000|2021-01-04 08:50:00|64448.1|64438.1|64433|64423|64449.5|64439.5|64430.1|64420.1|562
1609750500000|2021-01-04 08:55:00|64433.4|64423.4|64442.5|64432.5|64444|64434|64433.2|64423.2|474
1609750800000|2021-01-04 09:00:00|64442.7|64432.7|64438.7|64428.7|64443.4|64433.4|64430|64420|582
1609751100000|2021-01-04 09:05:00|64438.9|64428.9|64450.4|64440.4|64451.3|64441.3|64438.9|64428.9|499
1609751400000|2021-01-04 09:10:00|64450.7|64440.7|64458.3|64448.3|64462.4|64452.4|64447.5|64437.5|487
1609751700000|2021-01-04 09:15:00|64458.4|64448.4|64472.5|64462.5|64473|64463|64434|64424|739
1609752000000|2021-01-04 09:20:00|64472.8|64462.8|64490.4|64480.4|64492.9|64482.9|64472.8|64462.8|634
1609752300000|2021-01-04 09:25:00|64491|64481|64472.1|64462.1|64492.2|64482.2|64471.5|64459.8|659
1609752600000|2021-01-04 09:30:00|64472.7|64462.7|64470.2|64460.2|64474.7|64464.7|64466|64456|622
1609752900000|2021-01-04 09:35:00|64469.9|64459.9|64465.6|64455.6|64472.8|64462.8|64464.4|64454.4|502
1609753200000|2021-01-04 09:40:00|64465.9|64455.9|64455.5|64445.5|64469.2|64459.2|64454|64444|576
1609753500000|2021-01-04 09:45:00|64455.9|64445.9|64458.3|64448.3|64471|64461|64453.7|64443.7|623
1609753800000|2021-01-04 09:50:00|64458.6|64448.6|64464|64454|64468.3|64458.3|64452.3|64439.2|640
1609754100000|2021-01-04 09:55:00|64464.1|64454.1|64467.3|64457.3|64473.6|64463.6|64461.7|64451.7|541
1609754400000|2021-01-04 10:00:00|64467.1|64457.1|64448.9|64438.9|64468.1|64458.1|64448|64438|586
1609754700000|2021-01-04 10:05:00|64448.8|64438.8|64456.1|64436.1|64461.9|64451.3|64445.2|64435.2|432
1609755000000|2021-01-04 10:10:00|64456.2|64436.2|64463.8|64443.8|64465.8|64446.9|64444.4|64434.4|484
1609755300000|2021-01-04 10:15:00|64463.2|64443.2|64469.5|64459.5|64473.4|64461.5|64458.3|64441.3|535
1609755600000|2021-01-04 10:20:00|64469.3|64459.3|64473.7|64463.7|64481|64464.3|64462.7|64452.7|440
1609755900000|2021-01-04 10:25:00|64473.8|64463.8|64472.7|64462.7|64488.5|64474.1|64472.5|64462.5|454
1609756200000|2021-01-04 10:30:00|64472.8|64462.8|64461.8|64451.8|64476|64464.6|64458|64448|445
1609756500000|2021-01-04 10:35:00|64461.9|64451.9|64468.2|64458.2|64473.5|64463.5|64461.6|64451.6|401
1609756800000|2021-01-04 10:40:00|64468.4|64458.4|64467.5|64457.5|64470.4|64460.4|64463.2|64453.2|473
1609757100000|2021-01-04 10:45:00|64467.7|64457.7|64462.5|64452.5|64469.5|64459.5|64461|64451|400
1609757400000|2021-01-04 10:50:00|64462.3|64452.3|64465.2|64455.2|64468.9|64458.9|64462.3|64452.3|432
1609757700000|2021-01-04 10:55:00|64465.1|64455.1|64478.4|64468.4|64483|64473|64465.1|64455.1|400
1609758000000|2021-01-04 11:00:00|64478.2|64468.2|64472.3|64462.3|64479.5|64469.5|64461.6|64451.6|633
1609758300000|2021-01-04 11:05:00|64472.1|64462.1|64480.1|64470.1|64480.5|64470.5|64465.6|64455.6|516
1609758600000|2021-01-04 11:10:00|64480.2|64470.2|64479.4|64469.4|64480.6|64470.6|64473.4|64463.4|409
1609758900000|2021-01-04 11:15:00|64479.3|64469.3|64485.2|64475.2|64488.4|64478.4|64477.2|64467.2|541
1609759200000|2021-01-04 11:20:00|64484.8|64474.8|64481.5|64471.5|64486.2|64476.2|64472.5|64462.5|652
1609759500000|2021-01-04 11:25:00|64481.4|64471.4|64483.7|64473.7|64490.2|64479.1|64476.8|64461.3|503
1609759800000|2021-01-04 11:30:00|64483.4|64473.4|64487.3|64477.3|64489|64477.8|64480.9|64466|460
1609760100000|2021-01-04 11:35:00|64487.4|64477.4|64482.5|64472.5|64487.7|64477.7|64481|64466.8|361
1609760400000|2021-01-04 11:40:00|64482.8|64472.8|64491.9|64481.9|64495.8|64483.2|64482.3|64471.3|372
1609760700000|2021-01-04 11:45:00|64491.8|64481.8|64497.1|64487.1|64500.3|64490.3|64481.5|64462.4|618
1609761000000|2021-01-04 11:50:00|64496.9|64486.9|64500.4|64490.4|64504.2|64494.2|64492.7|64482.7|519
1609761300000|2021-01-04 11:55:00|64499.7|64489.7|64505.2|64495.2|64509.1|64499.1|64495.7|64485.7|628
1609761600000|2021-01-04 12:00:00|64505|64495|64516|64506|64521.2|64511.2|64500|64490|728
1609761900000|2021-01-04 12:05:00|64514.8|64504.8|64503.9|64493.9|64530.9|64518|64503.7|64493.7|718
1609762200000|2021-01-04 12:10:00|64504.3|64494.3|64513.1|64503.1|64522.6|64507.6|64497.4|64482.2|768
1609762500000|2021-01-04 12:15:00|64513.2|64503.2|64538.8|64528.8|64553.7|64539.4|64504.2|64494.2|743
1609762800000|2021-01-04 12:20:00|64538.4|64528.4|64540.5|64530.5|64547.9|64537.9|64536.1|64526.1|579
1609763100000|2021-01-04 12:25:00|64541|64531|64537.8|64527.8|64545|64532.2|64533.3|64519.3|512
1609763400000|2021-01-04 12:30:00|64537.6|64527.6|64531.4|64521.4|64543.2|64528.1|64528|64518|556
1609763700000|2021-01-04 12:35:00|64530.8|64520.8|64532.5|64522.5|64536.4|64526.4|64529.5|64519.5|562
1609764000000|2021-01-04 12:40:00|64532.6|64522.6|64532|64522|64538.9|64525.1|64528.2|64518.2|601
1609764300000|2021-01-04 12:45:00|64531.9|64521.9|64529.9|64519.9|64536.3|64526.3|64528.7|64518.7|454
1609764600000|2021-01-04 12:50:00|64529.8|64519.8|64527.6|64517.6|64535.5|64525.5|64525|64515|448
1609764900000|2021-01-04 12:55:00|64528.1|64518.1|64511.3|64501.3|64529.8|64519.8|64506.5|64496.5|662
1609765200000|2021-01-04 13:00:00|64511.9|64501.9|64528.8|64518.8|64531.2|64521.2|64507.4|64494.9|720
1609765500000|2021-01-04 13:05:00|64528.6|64518.6|64531.9|64521.9|64532.4|64522.4|64522.6|64512.6|718
1609765800000|2021-01-04 13:10:00|64531.8|64521.8|64522.1|64512.1|64535.7|64525.7|64521|64511|650
1609766100000|2021-01-04 13:15:00|64522.2|64512.2|64528.4|64508.4|64536.8|64526.8|64522.2|64508.3|749
1609766400000|2021-01-04 13:20:00|64523.3|64513.3|64531.3|64521.3|64532.1|64522.1|64519|64505.2|684
1609766700000|2021-01-04 13:25:00|64531.4|64521.4|64525.9|64515.9|64532.2|64522.2|64523|64513|548
1609767000000|2021-01-04 13:30:00|64526.2|64516.2|64516.1|64506.1|64526.2|64516.2|64513.6|64503.6|582
1609767300000|2021-01-04 13:35:00|64516|64506|64528.4|64518.4|64528.7|64518.7|64509.8|64499.8|688
1609767600000|2021-01-04 13:40:00|64528.5|64518.5|64517.7|64507.7|64543.7|64533.5|64517.1|64507.1|655
1609767900000|2021-01-04 13:45:00|64517.6|64507.6|64522.7|64512.7|64527.2|64514.7|64503.9|64493.9|732
1609768200000|2021-01-04 13:50:00|64522.9|64512.9|64530.8|64520.8|64542.6|64532.6|64520.1|64510.1|711
1609768500000|2021-01-04 13:55:00|64530.7|64520.7|64538.8|64528.8|64545.1|64535.1|64526.3|64516.3|618
1609768800000|2021-01-04 14:00:00|64539.3|64529.3|64518|64508|64540|64529.3|64511.1|64501.1|820
1609769100000|2021-01-04 14:05:00|64518.2|64508.2|64523.1|64513.1|64527.8|64517.8|64513.2|64503.2|725
1609769400000|2021-01-04 14:10:00|64523|64513|64520.8|64510.8|64529.6|64519.6|64511.2|64501.2|752
1609769700000|2021-01-04 14:15:00|64520.9|64510.9|64529.9|64519.9|64535.8|64525.8|64518.4|64508.4|798
1609770000000|2021-01-04 14:20:00|64529.8|64519.8|64522.3|64512.3|64530.7|64520.7|64520.9|64510.9|766
1609770300000|2021-01-04 14:25:00|64520|64510|64482.8|64472.8|64520|64510|64475.3|64465.3|723
1609770600000|2021-01-04 14:30:00|64482.7|64472.7|64490.5|64480.5|64510.8|64500.8|64474.8|64464.8|1000
1609770900000|2021-01-04 14:35:00|64490.8|64480.8|64519.5|64509.5|64524.8|64513.5|64487.3|64477.3|987
1609771200000|2021-01-04 14:40:00|64519.6|64509.6|64516.6|64496.6|64523.7|64513.5|64509.7|64494.9|755
1609771500000|2021-01-04 14:45:00|64516.8|64496.8|64518.4|64508.4|64525.3|64513.4|64509.8|64496.5|808
1609771800000|2021-01-04 14:50:00|64518.5|64508.5|64531.8|64521.8|64534.7|64524.7|64511|64497.1|941
1609772100000|2021-01-04 14:55:00|64531.6|64521.6|64531.3|64521.3|64537.7|64527.3|64522.5|64512.5|838
1609772400000|2021-01-04 15:00:00|64531.4|64521.4|64533.7|64523.7|64537.2|64527.2|64526.5|64516.5|874
1609772700000|2021-01-04 15:05:00|64534.1|64524.1|64551.7|64541.7|64551.7|64541.7|64524.9|64514.9|936
1609773000000|2021-01-04 15:10:00|64551.6|64541.6|64540.6|64530.6|64552.1|64542.1|64532.9|64522.9|889
1609773300000|2021-01-04 15:15:00|64540.8|64530.8|64539.9|64529.9|64546.5|64534.7|64531.1|64518.7|795
1609773600000|2021-01-04 15:20:00|64540|64530|64550.8|64540.8|64550.8|64540.8|64539|64529|726
1609773900000|2021-01-04 15:25:00|64550.9|64540.9|64556|64546|64559.2|64549.2|64548|64535.7|819
1609774200000|2021-01-04 15:30:00|64556.3|64546.3|64551.9|64541.9|64559.5|64549.5|64551.3|64541.3|775
1609774500000|2021-01-04 15:35:00|64552|64542|64562.3|64552.3|64564.2|64554.2|64548.5|64538.5|823
1609774800000|2021-01-04 15:40:00|64562.5|64552.5|64548.6|64538.6|64564|64554|64542.1|64532.1|852
1609775100000|2021-01-04 15:45:00|64548.7|64538.7|64547.5|64537.5|64568.1|64555.1|64542.8|64531.1|977
1609775400000|2021-01-04 15:50:00|64547.6|64537.6|64547.5|64537.5|64565.2|64554.3|64545.4|64535.4|947
1609775700000|2021-01-04 15:55:00|64547.7|64537.7|64521.1|64511.1|64548|64538|64516.4|64506.4|898
1609776000000|2021-01-04 16:00:00|64520.9|64510.9|64549.4|64539.4|64562.2|64546.7|64506.8|64496.8|920
1609776300000|2021-01-04 16:05:00|64546.7|64536.7|64550.9|64540.9|64557.7|64546.8|64543.4|64533.4|929
1609776600000|2021-01-04 16:10:00|64551|64541|64539.7|64529.7|64558.6|64545.1|64535.2|64525|878
1609776900000|2021-01-04 16:15:00|64539.9|64529.9|64538.4|64528.4|64547|64533.4|64535.1|64524.8|1006
1609777200000|2021-01-04 16:20:00|64538.5|64528.5|64549.9|64539.9|64556.9|64541.1|64535|64525|954
1609777500000|2021-01-04 16:25:00|64550|64540|64571|64561|64571.3|64561.3|64547.4|64537.4|869
1609777800000|2021-01-04 16:30:00|64571.1|64561.1|64569|64559|64575.2|64564.3|64554.3|64544.3|909
1609778100000|2021-01-04 16:35:00|64568.6|64558.6|64574.5|64564.5|64577.2|64567.2|64567.8|64557.8|818
1609778400000|2021-01-04 16:40:00|64575.5|64565.5|64576.7|64566.7|64577.6|64567.6|64570.6|64560.6|807
1609778700000|2021-01-04 16:45:00|64576.6|64566.6|64577.1|64567.1|64579.9|64569.9|64575.4|64565.4|796
1609779000000|2021-01-04 16:50:00|64577.2|64567.2|64597|64587|64597|64587|64574.9|64564.9|820
1609779300000|2021-01-04 16:55:00|64596.8|64586.8|64613.3|64603.3|64613.4|64603.4|64594.8|64584.8|726
1609779600000|2021-01-04 17:00:00|64613.8|64603.8|64621.8|64611.8|64622|64612|64600.4|64590.4|908
1609779900000|2021-01-04 17:05:00|64621.9|64611.9|64628.8|64618.8|64630.2|64620.2|64614.7|64604.7|807
1609780200000|2021-01-04 17:10:00|64629|64619|64646.9|64636.9|64648.4|64638.4|64627.1|64617.1|845
1609780500000|2021-01-04 17:15:00|64647.4|64637.4|64616.8|64606.8|64659.5|64649.5|64615.3|64605.3|923
1609780800000|2021-01-04 17:20:00|64616.9|64606.9|64585.7|64575.7|64623.5|64613.5|64585|64575|949
1609781100000|2021-01-04 17:25:00|64586.3|64576.3|64582.7|64572.7|64597.3|64587.3|64582.5|64572.5|818
1609781400000|2021-01-04 17:30:00|64583|64573|64601|64591|64609.2|64596.6|64582.4|64572.4|860
1609781700000|2021-01-04 17:35:00|64601.2|64591.2|64594.9|64584.9|64607.7|64592.7|64592.8|64580.3|820
1609782000000|2021-01-04 17:40:00|64594.6|64584.6|64593|64583|64604.9|64591.5|64591.4|64580.8|830
1609782300000|2021-01-04 17:45:00|64593.5|64583.5|64598.2|64588.2|64605.6|64592.8|64593.5|64582.7|772
1609782600000|2021-01-04 17:50:00|64589.4|64579.4|64561.2|64551.2|64589.4|64579.4|64560.2|64550.2|813
1609782900000|2021-01-04 17:55:00|64560.8|64550.8|64582.6|64572.6|64585.8|64575.8|64557.2|64547.2|854
1609783200000|2021-01-04 18:00:00|64582.5|64572.5|64565.6|64555.6|64589|64579|64565.1|64555.1|843
1609783500000|2021-01-04 18:05:00|64565.4|64555.4|64563.5|64553.5|64570.3|64560.3|64556.2|64546.2|776
1609783800000|2021-01-04 18:10:00|64563.4|64553.4|64555.6|64545.6|64564.3|64553.7|64552.4|64541.2|734
1609784100000|2021-01-04 18:15:00|64555.9|64545.9|64555.7|64545.7|64559.1|64549.1|64553.1|64543.1|653
1609784400000|2021-01-04 18:20:00|64555.6|64545.6|64554.1|64544.1|64564.7|64554.7|64552.9|64542.9|500
1609784700000|2021-01-04 18:25:00|64554|64544|64553.5|64543.5|64561.3|64547.3|64545.4|64531.3|597
1609785000000|2021-01-04 18:30:00|64553.7|64543.7|64571.8|64561.8|64574.7|64564.7|64553.5|64539.6|582
1609785300000|2021-01-04 18:35:00|64571.7|64561.7|64565.4|64555.4|64574.3|64564.3|64563.7|64550.5|622
1609785600000|2021-01-04 18:40:00|64565.2|64555.2|64565.4|64555.4|64569.7|64559.7|64558|64548|563
1609785900000|2021-01-04 18:45:00|64565.2|64555.2|64567.5|64557.5|64569.2|64559.2|64564.5|64554.5|541
1609786200000|2021-01-04 18:50:00|64567.9|64557.9|64553.7|64543.7|64574.3|64564.3|64553.7|64543.7|611
1609786500000|2021-01-04 18:55:00|64553.8|64543.8|64559.8|64539.8|64563.3|64544.6|64541.1|64531.1|634
1609786800000|2021-01-04 19:00:00|64560.6|64540.6|64543.7|64523.7|64561.3|64541.8|64538.5|64523.7|689
1609787100000|2021-01-04 19:05:00|64543.8|64523.8|64554.7|64534.7|64558.5|64544.1|64539.1|64523.8|611
1609787400000|2021-01-04 19:10:00|64554.6|64534.6|64548.1|64538.1|64558.3|64543.4|64543.6|64528.2|566
1609787700000|2021-01-04 19:15:00|64548.2|64538.2|64536.6|64516.6|64551.7|64540.3|64524.9|64509.1|647
1609788000000|2021-01-04 19:20:00|64536.7|64516.7|64544.7|64524.7|64547.2|64532.6|64531.1|64515|615
1609788300000|2021-01-04 19:25:00|64544.6|64524.6|64549.4|64529.4|64554.2|64539.6|64541.5|64524.4|542
1609788600000|2021-01-04 19:30:00|64549.5|64529.5|64548|64528|64555.2|64540.1|64543.1|64525.9|578
1609788900000|2021-01-04 19:35:00|64548.1|64528.1|64532.8|64522.8|64551.4|64534.3|64532.7|64517.8|522
1609789200000|2021-01-04 19:40:00|64533.1|64523.1|64528.9|64518.9|64536.6|64524.6|64525|64509.8|427
1609789500000|2021-01-04 19:45:00|64529.1|64519.1|64534.1|64514.1|64534.4|64520.5|64527.6|64512.3|504
1609789800000|2021-01-04 19:50:00|64533.9|64513.9|64536.9|64516.9|64550.5|64535|64528|64512.6|586
1609790100000|2021-01-04 19:55:00|64537|64517|64526.9|64506.9|64539.2|64522.1|64520.4|64505.4|653
1609790400000|2021-01-04 20:00:00|64527.4|64507.4|64539.1|64519.1|64540|64520.8|64523.9|64506.2|562
1609790700000|2021-01-04 20:05:00|64539.7|64519.7|64555.6|64535.6|64557.9|64537.9|64538.9|64518.9|624
1609791000000|2021-01-04 20:10:00|64555.8|64535.8|64551.8|64531.8|64558.4|64538.4|64546|64529.1|685
1609791300000|2021-01-04 20:15:00|64552.1|64532.1|64548.4|64528.4|64553.4|64533.4|64547.6|64527.6|617
1609791600000|2021-01-04 20:20:00|64548.3|64528.3|64551.5|64531.5|64553.5|64533.5|64547.5|64527.5|525
1609791900000|2021-01-04 20:25:00|64551.8|64531.8|64548.1|64528.1|64553.9|64533.9|64545.6|64525.6|523
1609792200000|2021-01-04 20:30:00|64548.3|64528.3|64538.3|64518.3|64551.2|64531.2|64536.9|64516.9|580
1609792500000|2021-01-04 20:35:00|64538.4|64518.4|64527.3|64507.3|64540.4|64520.4|64526.4|64506.4|359
1609792800000|2021-01-04 20:40:00|64527|64507|64533.6|64513.6|64534.3|64514.3|64524.6|64504.6|453
1609793100000|2021-01-04 20:45:00|64533.9|64513.9|64532.9|64512.9|64539.4|64519.4|64529.5|64509.5|551
1609793400000|2021-01-04 20:50:00|64533.4|64513.4|64532.9|64512.9|64537.1|64517.5|64527.2|64509.5|630
1609793700000|2021-01-04 20:55:00|64532.7|64512.7|64523.2|64503.2|64534.4|64514.4|64521.5|64501.5|631
1609794000000|2021-01-04 21:00:00|64522.9|64502.9|64523.9|64503.9|64525.7|64505.7|64521|64501|268
1609794300000|2021-01-04 21:05:00|64524|64504|64538.7|64518.7|64541|64521|64523.8|64503.8|332
1609794600000|2021-01-04 21:10:00|64538.8|64518.8|64538.8|64518.8|64540.4|64520.4|64538.4|64518.4|323
1609794900000|2021-01-04 21:15:00|64538.9|64518.9|64539.5|64519.5|64540.2|64520.2|64538.5|64518.5|159
1609795200000|2021-01-04 21:20:00|64539.6|64519.6|64539|64519|64539.9|64519.9|64538.3|64518.3|263
1609795500000|2021-01-04 21:25:00|64538.8|64518.8|64539.2|64519.2|64539.5|64519.5|64538.1|64518.1|210
1609795800000|2021-01-04 21:30:00|64539.6|64519.6|64538|64518|64539.6|64519.6|64536|64516|290
1609796100000|2021-01-04 21:35:00|64537.7|64517.7|64545.8|64525.8|64546.3|64526.3|64537.1|64517.1|232
1609796400000|2021-01-04 21:40:00|64545.6|64525.6|64548.5|64528.5|64550.8|64530.8|64545.1|64525.1|204
1609796700000|2021-01-04 21:45:00|64548.4|64528.4|64550.9|64530.9|64553.4|64533.4|64547.9|64527.9|233
1609797000000|2021-01-04 21:50:00|64550.8|64530.8|64554.6|64534.6|64557.2|64537.2|64547.5|64527.5|240
1609797300000|2021-01-04 21:55:00|64554.4|64534.4|64559|64539|64564.1|64542.7|64549.6|64529.6|230
1609797600000|2021-01-04 22:00:00|64559.1|64539.1|64554.6|64534.6|64568.7|64543.7|64550|64530|77
1609797900000|2021-01-04 22:05:00|64554.7|64534.7|64555.9|64535.9|64561.2|64541.2|64553.2|64533.2|173
1609798200000|2021-01-04 22:10:00|64555.1|64535.1|64554.6|64534.6|64558.7|64538.7|64552.1|64532.1|144
1609798500000|2021-01-04 22:15:00|64553.8|64533.8|64555.8|64535.8|64559.4|64539.4|64552.1|64532.1|168
1609798800000|2021-01-04 22:20:00|64558.7|64538.7|64552|64532|64558.7|64538.7|64549.7|64529.7|158
1609799100000|2021-01-04 22:25:00|64553.5|64533.5|64555|64535|64557.1|64537.1|64549.8|64529.8|131
1609799400000|2021-01-04 22:30:00|64555.7|64535.7|64553.5|64533.5|64556.4|64536.4|64550.3|64530.3|157
1609799700000|2021-01-04 22:35:00|64552.7|64532.7|64554.2|64534.2|64559.8|64539.8|64550|64530|176
1609800000000|2021-01-04 22:40:00|64552.6|64532.6|64552|64532|64555.4|64535.4|64549.7|64529.7|129
1609800300000|2021-01-04 22:45:00|64551.7|64531.7|64558.9|64538.9|64558.9|64538.9|64549.6|64529.6|164
1609800600000|2021-01-04 22:50:00|64559.2|64539.2|64557.7|64537.7|64559.5|64539.5|64555.1|64535.1|136
1609800900000|2021-01-04 22:55:00|64556.9|64536.9|64556.9|64536.9|64558.7|64538.7|64555.1|64535.1|125
1609801200000|2021-01-04 23:00:00|64557.6|64537.6|64558.3|64538.3|64559.3|64539.3|64556.4|64536.4|271
1609801500000|2021-01-04 23:05:00|64558.4|64538.4|64561|64541|64563.9|64543.9|64556.7|64536.7|276
1609801800000|2021-01-04 23:10:00|64560.9|64540.9|64559.3|64539.3|64561.8|64541.8|64559|64539|192
1609802100000|2021-01-04 23:15:00|64559.2|64539.2|64555.5|64535.5|64563.2|64543.2|64553.7|64533.7|271
1609802400000|2021-01-04 23:20:00|64555.6|64535.6|64548.1|64528.1|64557.2|64537.2|64546.1|64526.1|298
1609802700000|2021-01-04 23:25:00|64547.6|64527.6|64545.5|64525.5|64547.6|64527.6|64539.6|64519.6|319
1609803000000|2021-01-04 23:30:00|64545.4|64525.4|64546.7|64526.7|64547.9|64527.9|64538.9|64518.9|349
1609803300000|2021-01-04 23:35:00|64546.1|64526.1|64547.5|64527.5|64548.9|64528.9|64545.6|64525.6|290
1609803600000|2021-01-04 23:40:00|64547.4|64527.4|64546.5|64526.5|64550.1|64530.1|64544|64524|458
1609803900000|2021-01-04 23:45:00|64546.4|64526.4|64549.9|64529.9|64550.1|64530.1|64539.5|64519.5|407
1609804200000|2021-01-04 23:50:00|64550.2|64530.2|64548.4|64528.4|64550.6|64530.6|64547.1|64527.1|193
1609804500000|2021-01-04 23:55:00|64548.1|64528.1|64543.3|64523.3|64549.6|64529.6|64543.2|64523.2|324
1609804800000|2021-01-05 00:00:00|64543.4|64523.4|64546.9|64526.9|64554.2|64534.2|64542.8|64522.8|454
1609805100000|2021-01-05 00:05:00|64547|64527|64545.3|64525.3|64562.6|64542.6|64543|64523|509
1609805400000|2021-01-05 00:10:00|64545.5|64525.5|64543.4|64523.4|64549.1|64529.1|64525.6|64505.6|501
1609805700000|2021-01-05 00:15:00|64543.5|64523.5|64563.2|64543.2|64568|64548|64543.1|64523.1|472
1609806000000|2021-01-05 00:20:00|64563|64543|64558.3|64538.3|64563.6|64546.5|64553.4|64533.4|335
1609806300000|2021-01-05 00:25:00|64558.4|64538.4|64553.3|64533.3|64563.1|64543.1|64552.9|64532.9|445
1609806600000|2021-01-05 00:30:00|64552.8|64532.8|64531.6|64511.6|64553.5|64533.5|64530.8|64510.8|516
1609806900000|2021-01-05 00:35:00|64527.9|64507.9|64532.7|64522.7|64538.7|64522.8|64527.2|64507.2|437
1609807200000|2021-01-05 00:40:00|64532.5|64522.5|64566.2|64546.2|64569.1|64549.1|64526.7|64506.7|645
1609807500000|2021-01-05 00:45:00|64566.3|64546.3|64567.5|64547.5|64588.4|64568.4|64565|64545|630
1609807800000|2021-01-05 00:50:00|64567.6|64547.6|64577.1|64557.1|64577.1|64557.1|64544.3|64524.3|635
1609808100000|2021-01-05 00:55:00|64577.6|64557.6|64562.9|64542.9|64580|64560|64557.4|64537.4|563
1609808400000|2021-01-05 01:00:00|64562.7|64542.7|64543.8|64523.8|64573.7|64553.7|64530.9|64510.9|693
1609808700000|2021-01-05 01:05:00|64542.8|64522.8|64510.5|64490.5|64549.8|64529.8|64504.7|64484.7|646
1609809000000|2021-01-05 01:10:00|64510.4|64490.4|64488.9|64468.9|64517.6|64497.6|64487.4|64467.4|626
1609809300000|2021-01-05 01:15:00|64488.7|64468.7|64489.1|64469.1|64497|64477|64463.3|64443.3|747
1609809600000|2021-01-05 01:20:00|64489.4|64469.4|64488.7|64468.7|64493.3|64479.2|64475.5|64458|737
1609809900000|2021-01-05 01:25:00|64488.9|64468.9|64476.4|64456.4|64492|64477.2|64462.6|64447.9|745
1609810200000|2021-01-05 01:30:00|64477.1|64457.1|64462.9|64442.9|64504.1|64489.7|64446.5|64426.5|931
1609810500000|2021-01-05 01:35:00|64463|64443|64537.2|64517.2|64538|64523.3|64460.9|64442.6|906
1609810800000|2021-01-05 01:40:00|64530.8|64520.8|64493.7|64473.7|64537.1|64520.8|64476|64461.9|888
1609811100000|2021-01-05 01:45:00|64493.2|64473.2|64492|64482|64518.3|64504.2|64483.4|64468.3|841
1609811400000|2021-01-05 01:50:00|64491.7|64481.7|64503.5|64493.5|64510.9|64496.7|64480.8|64469|751
1609811700000|2021-01-05 01:55:00|64503.4|64493.4|64497.1|64487.1|64506.6|64493.6|64473.2|64457.3|754
1609812000000|2021-01-05 02:00:00|64496.8|64486.8|64497.6|64477.6|64503.5|64489.8|64485.2|64473.3|723
1609812300000|2021-01-05 02:05:00|64493.1|64483.1|64499.7|64489.7|64504|64494|64488.4|64478.4|719
1609812600000|2021-01-05 02:10:00|64499.6|64489.6|64454.5|64444.5|64499.6|64489.6|64451.6|64436.8|802
1609812900000|2021-01-05 02:15:00|64454|64444|64457.9|64447.9|64467|64455.1|64448|64433.4|665
1609813200000|2021-01-05 02:20:00|64458|64448|64416.6|64396.6|64459.4|64449.4|64397.1|64381.8|804
1609813500000|2021-01-05 02:25:00|64416.5|64396.5|64364|64354|64418.5|64404.8|64363.7|64344.1|893
1609813800000|2021-01-05 02:30:00|64365.7|64345.7|64365.2|64355.2|64376.2|64361.2|64350.6|64335.7|884
1609814100000|2021-01-05 02:35:00|64364.9|64354.9|64259.3|64249.3|64373.2|64358.8|64257.2|64242.5|941
1609814400000|2021-01-05 02:40:00|64259.6|64249.6|64268|64248|64301.5|64286|64254.7|64237.4|979
1609814700000|2021-01-05 02:45:00|64268.1|64248.1|64246.1|64236.1|64287.6|64271.7|64244.1|64229.8|874
1609815000000|2021-01-05 02:50:00|64246|64236|64255.2|64245.2|64267.7|64252.5|64235|64218|876
1609815300000|2021-01-05 02:55:00|64256|64246|64229.3|64219.3|64259.4|64249.4|64218.8|64203.9|807
1609815600000|2021-01-05 03:00:00|64228.7|64218.7|64242.1|64232.1|64249.5|64235.6|64213|64200.7|809
1609815900000|2021-01-05 03:05:00|64242.2|64232.2|64212.2|64202.2|64252.3|64239.1|64209.3|64194.5|773
1609816200000|2021-01-05 03:10:00|64211.9|64201.9|64142.2|64132.2|64217.7|64203.4|64142|64124.1|935
1609816500000|2021-01-05 03:15:00|64142.6|64132.6|64133.2|64123.2|64155.2|64140.2|64122.2|64108.5|789
1609816800000|2021-01-05 03:20:00|64133.3|64123.3|64178.2|64168.2|64181.9|64168.2|64132.7|64122.3|807
1609817100000|2021-01-05 03:25:00|64180.8|64170.8|64170.7|64160.7|64190.7|64177|64163.8|64149.1|781
1609817400000|2021-01-05 03:30:00|64170.6|64160.6|64142.6|64132.6|64175.3|64160.9|64128|64114.6|756
1609817700000|2021-01-05 03:35:00|64143.5|64133.5|64183.6|64173.6|64194.5|64179.5|64143|64128.4|740
1609818000000|2021-01-05 03:40:00|64183.5|64173.5|64215.6|64195.6|64237|64222.6|64181.7|64166.9|843
1609818300000|2021-01-05 03:45:00|64214.8|64194.8|64324.5|64304.5|64324.5|64304.5|64210.8|64194.8|788
1609818600000|2021-01-05 03:50:00|64324.6|64304.6|64332.5|64312.5|64385.6|64371.5|64322.7|64302.7|965
1609818900000|2021-01-05 03:55:00|64332.7|64312.7|64338|64318|64357.3|64337.3|64310.3|64294.7|830
1609819200000|2021-01-05 04:00:00|64338.2|64318.2|64327.5|64307.5|64343.6|64329.2|64315.8|64299.3|624
1609819500000|2021-01-05 04:05:00|64327.7|64307.7|64396.3|64376.3|64402.2|64382.2|64320.5|64303.3|739
1609819800000|2021-01-05 04:10:00|64396.5|64376.5|64440.7|64420.7|64467.2|64448.3|64396.5|64376.5|940
1609820100000|2021-01-05 04:15:00|64440.4|64420.4|64428.6|64408.6|64459.2|64444|64420.8|64403.1|756
1609820400000|2021-01-05 04:20:00|64428.7|64408.7|64436.2|64426.2|64444.3|64429.5|64420.8|64404.3|604
1609820700000|2021-01-05 04:25:00|64436|64426|64464.9|64444.9|64476.7|64456.7|64436|64424.4|653
1609821000000|2021-01-05 04:30:00|64464.6|64444.6|64447.8|64427.8|64464.6|64444.6|64431.6|64414.1|636
1609821300000|2021-01-05 04:35:00|64447.9|64427.9|64454|64444|64458.5|64444.3|64432.3|64417.8|511
1609821600000|2021-01-05 04:40:00|64454.5|64444.5|64445.9|64425.9|64469.1|64454.2|64440|64425.9|517
1609821900000|2021-01-05 04:45:00|64444.8|64424.8|64420.8|64400.8|64444.8|64429.5|64414.4|64399.1|701
1609822200000|2021-01-05 04:50:00|64421|64401|64422.2|64412.2|64428.2|64414|64411.3|64397.8|441
1609822500000|2021-01-05 04:55:00|64422.1|64412.1|64404.1|64394.1|64424.5|64412.2|64392.3|64380|505
1609822800000|2021-01-05 05:00:00|64403.8|64393.8|64409|64389|64412.6|64397.3|64380.4|64366.4|715
1609823100000|2021-01-05 05:05:00|64408.9|64388.9|64420.5|64410.5|64430.2|64418.3|64401.4|64386.3|748
1609823400000|2021-01-05 05:10:00|64420.7|64410.7|64416.1|64396.1|64432.6|64417.6|64407.4|64390.9|578
1609823700000|2021-01-05 05:15:00|64416|64396|64394.6|64374.6|64425.9|64409.3|64387.6|64372.1|629
1609824000000|2021-01-05 05:20:00|64394.7|64374.7|64390.2|64370.2|64401.7|64386.7|64382.6|64368.4|582
1609824300000|2021-01-05 05:25:00|64390.4|64370.4|64394.3|64374.3|64398.7|64383.8|64381.1|64366.1|458
1609824600000|2021-01-05 05:30:00|64394.4|64374.4|64364.9|64354.9|64394.4|64383.7|64356.8|64342.6|686
1609824900000|2021-01-05 05:35:00|64364.8|64354.8|64369.6|64359.6|64375.8|64362.7|64362.2|64349.3|643
1609825200000|2021-01-05 05:40:00|64369.5|64359.5|64392.5|64382.5|64403.1|64388|64356.8|64342.3|714
1609825500000|2021-01-05 05:45:00|64393|64383|64366|64356|64401.9|64389.1|64363.2|64351|641
1609825800000|2021-01-05 05:50:00|64365.9|64355.9|64372|64362|64391.4|64377.6|64359.8|64343.2|751
1609826100000|2021-01-05 05:55:00|64371.8|64361.8|64364|64354|64377.8|64362.8|64355.5|64345.5|728
1609826400000|2021-01-05 06:00:00|64363.6|64353.6|64421.7|64411.7|64434.7|64414.7|64351.2|64341.2|869
1609826700000|2021-01-05 06:05:00|64426.7|64406.7|64424.5|64414.5|64430.7|64416.3|64403.4|64393.1|760
1609827000000|2021-01-05 06:10:00|64424.4|64414.4|64402.7|64392.7|64427.8|64414.9|64396.6|64382|748
1609827300000|2021-01-05 06:15:00|64403.3|64393.3|64385|64375|64418.9|64404.7|64381.7|64367.1|686
1609827600000|2021-01-05 06:20:00|64385.4|64375.4|64376.3|64366.3|64391.6|64376.9|64366.7|64351.6|698
1609827900000|2021-01-05 06:25:00|64376.4|64366.4|64401.3|64381.3|64401.3|64386.1|64370|64360|614
1609828200000|2021-01-05 06:30:00|64401.1|64381.1|64379.6|64369.6|64401.1|64388|64377.5|64363.1|585
1609828500000|2021-01-05 06:35:00|64379.5|64369.5|64368.4|64358.4|64385.4|64372.1|64357.9|64344.7|564
1609828800000|2021-01-05 06:40:00|64368.6|64358.6|64351.1|64341.1|64384.1|64369.3|64334.1|64324.1|727
1609829100000|2021-01-05 06:45:00|64351.2|64341.2|64357.8|64337.8|64358.1|64344.7|64322.6|64309.4|845
1609829400000|2021-01-05 06:50:00|64358.1|64338.1|64361.3|64351.3|64368.2|64352.9|64341.7|64331.7|709
1609829700000|2021-01-05 06:55:00|64363.2|64353.2|64373.3|64363.3|64381.3|64369.4|64357.8|64343.7|747
1609830000000|2021-01-05 07:00:00|64373.2|64363.2|64397.6|64387.6|64403.5|64393.5|64369.5|64357.2|743
1609830300000|2021-01-05 07:05:00|64397.4|64387.4|64411.8|64401.8|64417.4|64407.4|64396.9|64386.9|796
1609830600000|2021-01-05 07:10:00|64411.9|64401.9|64428.2|64418.2|64433.2|64418.5|64408.6|64398.6|825
1609830900000|2021-01-05 07:15:00|64428|64418|64407.2|64397.2|64429.2|64419.2|64405.7|64395.7|725
1609831200000|2021-01-05 07:20:00|64407.3|64397.3|64394.1|64384.1|64411.4|64401.4|64385.5|64375.5|681
1609831500000|2021-01-05 07:25:00|64393.9|64383.9|64389.9|64379.9|64398.2|64388.2|64386.3|64376.3|512
1609831800000|2021-01-05 07:30:00|64390.2|64380.2|64408.2|64398.2|64409|64399|64390.1|64380.1|544
1609832100000|2021-01-05 07:35:00|64408.4|64398.4|64434.3|64424.3|64439.2|64429|64405.9|64395.9|628
1609832400000|2021-01-05 07:40:00|64434.2|64424.2|64439.3|64429.3|64444.6|64434.6|64422|64412|680
1609832700000|2021-01-05 07:45:00|64439.4|64429.4|64484.9|64474.9|64486.6|64476.6|64439.1|64429.1|768
1609833000000|2021-01-05 07:50:00|64485.4|64475.4|64504.6|64494.6|64510.5|64500.5|64484.8|64472.9|805
1609833300000|2021-01-05 07:55:00|64502.4|64492.4|64487.3|64477.3|64502.4|64492.4|64471.5|64458.6|814
1609833600000|2021-01-05 08:00:00|64486.7|64476.7|64466.8|64456.8|64487.1|64477.1|64459|64449|838
1609833900000|2021-01-05 08:05:00|64467.3|64457.3|64458.2|64448.2|64476.9|64466.9|64457.4|64447.4|767
1609834200000|2021-01-05 08:10:00|64457.6|64447.6|64457.4|64447.4|64459.6|64449.6|64440|64427.6|803
1609834500000|2021-01-05 08:15:00|64457.8|64447.8|64442.2|64432.2|64469.5|64459.5|64441|64427.5|825
1609834800000|2021-01-05 08:20:00|64441.9|64431.9|64453.2|64443.2|64463.5|64450.8|64421.2|64408.6|861
1609835100000|2021-01-05 08:25:00|64453.3|64443.3|64491.1|64481.1|64493.1|64482.3|64444.6|64432.7|851
1609835400000|2021-01-05 08:30:00|64491.7|64481.7|64498.9|64488.9|64503.1|64493.1|64483.4|64473.4|748
1609835700000|2021-01-05 08:35:00|64499|64489|64503.4|64493.4|64503.8|64493.8|64483.6|64473.6|684
1609836000000|2021-01-05 08:40:00|64503.5|64493.5|64492.4|64482.4|64506.9|64496|64487.5|64477.5|682
1609836300000|2021-01-05 08:45:00|64492.2|64482.2|64502.9|64492.9|64510.1|64500.1|64492.2|64482.2|613
1609836600000|2021-01-05 08:50:00|64503|64493|64500|64490|64506.2|64495.5|64492.7|64480.7|534
1609836900000|2021-01-05 08:55:00|64500.4|64490.4|64464|64454|64500.4|64490.4|64462.9|64452.9|653
1609837200000|2021-01-05 09:00:00|64464.3|64454.3|64455.6|64445.6|64468|64458|64440.5|64427.2|660
1609837500000|2021-01-05 09:05:00|64455.7|64445.7|64456.3|64446.3|64465.4|64453.4|64439.5|64425.3|735
1609837800000|2021-01-05 09:10:00|64456.4|64446.4|64440.8|64430.8|64463.5|64448.1|64437|64423.9|624
1609838100000|2021-01-05 09:15:00|64440.9|64430.9|64448.7|64438.7|64449.5|64439.3|64435|64425|542
1609838400000|2021-01-05 09:20:00|64448.9|64438.9|64457.2|64447.2|64460.5|64450.5|64448|64433.5|583
1609838700000|2021-01-05 09:25:00|64457.3|64447.3|64458.1|64448.1|64459|64448.4|64451.1|64438.2|453
1609839000000|2021-01-05 09:30:00|64458.3|64448.3|64473.6|64463.6|64495.7|64478.8|64457.7|64447.7|650
1609839300000|2021-01-05 09:35:00|64473.8|64463.8|64470.1|64450.1|64493.9|64479.8|64464.8|64449.9|504
1609839600000|2021-01-05 09:40:00|64470.2|64450.2|64446.6|64436.6|64473.1|64455.6|64433.5|64419.9|716
1609839900000|2021-01-05 09:45:00|64446.5|64436.5|64430|64420|64453.1|64442.8|64424.4|64411.6|681
1609840200000|2021-01-05 09:50:00|64429.9|64419.9|64441|64431|64446.6|64432.6|64425.1|64410.2|500
1609840500000|2021-01-05 09:55:00|64441.1|64431.1|64465.2|64445.2|64478.9|64464|64438.1|64428.1|518
1609840800000|2021-01-05 10:00:00|64464.5|64444.5|64455.8|64445.8|64472.2|64454.7|64452.2|64437.9|546
1609841100000|2021-01-05 10:05:00|64455.9|64445.9|64452.9|64432.9|64460.4|64445.9|64444.8|64428.7|547
1609841400000|2021-01-05 10:10:00|64453.1|64433.1|64459.6|64439.6|64460.7|64448.4|64442|64424.8|523
1609841700000|2021-01-05 10:15:00|64459.1|64439.1|64444.5|64424.5|64459.7|64444.8|64439.4|64423.6|567
1609842000000|2021-01-05 10:20:00|64444.4|64424.4|64441.8|64421.8|64444.6|64429.1|64430|64414.4|622
1609842300000|2021-01-05 10:25:00|64441.7|64421.7|64446.5|64436.5|64453.1|64437.5|64436.1|64418|549
1609842600000|2021-01-05 10:30:00|64446.4|64436.4|64449.3|64439.3|64458.1|64443.6|64442.9|64431.2|531
1609842900000|2021-01-05 10:35:00|64449.1|64439.1|64436.2|64426.2|64449.4|64439.4|64431.8|64418|601
1609843200000|2021-01-05 10:40:00|64436.4|64426.4|64435.6|64425.6|64446.3|64434.1|64434.9|64423.8|499
1609843500000|2021-01-05 10:45:00|64435.8|64425.8|64450.7|64430.7|64450.8|64436.4|64435.2|64423.6|590
1609843800000|2021-01-05 10:50:00|64450.6|64430.6|64451.7|64431.7|64452.8|64437.7|64440.8|64427.9|447
1609844100000|2021-01-05 10:55:00|64451.8|64431.8|64453.9|64433.9|64454.3|64440.4|64436.1|64425.8|514
1609844400000|2021-01-05 11:00:00|64453.8|64433.8|64436.6|64416.6|64454.3|64439.5|64427.2|64413.3|542
1609844700000|2021-01-05 11:05:00|64436.5|64416.5|64425.4|64415.4|64438.1|64418.5|64421.5|64408.8|384
1609845000000|2021-01-05 11:10:00|64424.8|64414.8|64426.3|64416.3|64431.1|64420.3|64423.3|64408.9|492
1609845300000|2021-01-05 11:15:00|64426|64416|64430.5|64420.5|64436.1|64425.2|64420.4|64404.4|598
1609845600000|2021-01-05 11:20:00|64430.6|64420.6|64443.9|64433.9|64448.7|64435.6|64430|64415.7|492
1609845900000|2021-01-05 11:25:00|64443.8|64433.8|64438.6|64428.6|64445.8|64435.4|64428.1|64415.5|524
1609846200000|2021-01-05 11:30:00|64438.1|64428.1|64430.6|64420.6|64440.5|64428.9|64424|64408.1|481
1609846500000|2021-01-05 11:35:00|64430.8|64420.8|64455.3|64445.3|64460.6|64447.2|64427.7|64412.6|525
1609846800000|2021-01-05 11:40:00|64455.2|64445.2|64475|64455|64488.2|64474.7|64455.1|64440.1|643
1609847100000|2021-01-05 11:45:00|64473.4|64453.4|64472.5|64452.5|64478.7|64463.6|64465.2|64447.1|657
1609847400000|2021-01-05 11:50:00|64472.4|64452.4|64476.1|64456.1|64476.5|64456.5|64465.5|64447.5|472
1609847700000|2021-01-05 11:55:00|64476.2|64456.2|64466.1|64456.1|64477.9|64462.3|64461.9|64444|693
1609848000000|2021-01-05 12:00:00|64466.3|64456.3|64444.2|64434.2|64470.5|64456.3|64441.6|64426.9|816
1609848300000|2021-01-05 12:05:00|64444.1|64434.1|64478.8|64458.8|64479.4|64460.8|64444.1|64431.8|624
1609848600000|2021-01-05 12:10:00|64478.3|64458.3|64467.4|64447.4|64481.7|64470|64458.5|64443|690
1609848900000|2021-01-05 12:15:00|64467.8|64447.8|64473.8|64453.8|64477.2|64463|64460.6|64446|649
1609849200000|2021-01-05 12:20:00|64473.7|64453.7|64490.2|64480.2|64503.8|64488|64471.2|64453.6|610
1609849500000|2021-01-05 12:25:00|64495.9|64475.9|64495.9|64485.9|64508.9|64495|64492|64475.9|661
1609849800000|2021-01-05 12:30:00|64496|64486|64491.8|64471.8|64512.7|64495.2|64486.9|64471.8|709
1609850100000|2021-01-05 12:35:00|64492|64472|64502.3|64482.3|64502.5|64483.1|64482.6|64468.3|656
1609850400000|2021-01-05 12:40:00|64502.6|64482.6|64516.3|64496.3|64516.3|64500.6|64500.7|64482.3|642
1609850700000|2021-01-05 12:45:00|64516.4|64496.4|64513.2|64503.2|64521|64506.8|64508.9|64491.3|558
1609851000000|2021-01-05 12:50:00|64512.8|64502.8|64488.6|64478.6|64517.9|64502.8|64485.7|64469.4|646
1609851300000|2021-01-05 12:55:00|64488.5|64478.5|64440.1|64430.1|64494.5|64478.5|64436.6|64418.5|826
1609851600000|2021-01-05 13:00:00|64447.3|64427.3|64458.8|64438.8|64467.6|64450|64441.9|64423.3|826
1609851900000|2021-01-05 13:05:00|64458|64438|64457.2|64437.2|64475.2|64460.3|64446.8|64431|767
1609852200000|2021-01-05 13:10:00|64452|64442|64450.9|64430.9|64457.6|64442|64441.7|64425.9|740
1609852500000|2021-01-05 13:15:00|64450.8|64430.8|64447.3|64427.3|64450.8|64435.9|64433.3|64419.2|674
1609852800000|2021-01-05 13:20:00|64446.6|64426.6|64447|64427|64451.5|64440.2|64438.6|64423.7|634
1609853100000|2021-01-05 13:25:00|64447.1|64427.1|64460.6|64440.6|64468.7|64448.7|64437.6|64422.4|731
1609853400000|2021-01-05 13:30:00|64460.4|64440.4|64478|64458|64489.3|64469.3|64457.2|64437.2|815
1609853700000|2021-01-05 13:35:00|64477.5|64457.5|64456.9|64446.9|64479.1|64459.1|64456.6|64441.9|784
1609854000000|2021-01-05 13:40:00|64456.5|64446.5|64454.3|64444.3|64466.2|64449.5|64452.3|64437.1|678
1609854300000|2021-01-05 13:45:00|64454.2|64444.2|64467.9|64447.9|64468.6|64454.3|64452.4|64440|748
1609854600000|2021-01-05 13:50:00|64463.2|64453.2|64457.2|64437.2|64467.7|64454|64449.4|64429.4|679
1609854900000|2021-01-05 13:55:00|64456.9|64436.9|64468.9|64448.9|64473.5|64455.2|64455.9|64436.3|678
1609855200000|2021-01-05 14:00:00|64468.5|64448.5|64457.7|64447.7|64478.7|64460.5|64457.5|64443|724
1609855500000|2021-01-05 14:05:00|64457.9|64447.9|64448.8|64438.8|64465.7|64449.6|64448.6|64436.9|677
1609855800000|2021-01-05 14:10:00|64448.7|64438.7|64441.9|64431.9|64457.4|64440.6|64441.9|64427.9|700
1609856100000|2021-01-05 14:15:00|64441.8|64431.8|64427.3|64417.3|64448.2|64433.7|64427|64415.6|705
1609856400000|2021-01-05 14:20:00|64427.1|64417.1|64429.3|64419.3|64441.1|64425.8|64422.5|64409.2|701
1609856700000|2021-01-05 14:25:00|64429.7|64419.7|64434.2|64424.2|64443.5|64430.1|64428.5|64413.9|655
1609857000000|2021-01-05 14:30:00|64433.9|64423.9|64423.4|64413.4|64443.4|64428.7|64421.1|64407.5|953
1609857300000|2021-01-05 14:35:00|64423.3|64413.3|64398.4|64388.4|64426.2|64414.3|64395.8|64381.1|957
1609857600000|2021-01-05 14:40:00|64398.3|64388.3|64393.8|64383.8|64410.9|64394.3|64388.8|64373.2|903
1609857900000|2021-01-05 14:45:00|64393.6|64383.6|64372.9|64352.9|64403.6|64387.2|64367.7|64351.8|885
1609858200000|2021-01-05 14:50:00|64371.7|64351.7|64369.8|64359.8|64377.9|64362.2|64361.1|64346.2|835
1609858500000|2021-01-05 14:55:00|64369.6|64359.6|64365.8|64345.8|64384.2|64366.3|64363.8|64343.8|765
1609858800000|2021-01-05 15:00:00|64365.5|64345.5|64363|64343|64398|64378|64355.2|64336.8|949
1609859100000|2021-01-05 15:05:00|64362.6|64342.6|64377.9|64357.9|64393.6|64379.8|64355.5|64336.2|880
1609859400000|2021-01-05 15:10:00|64377.8|64357.8|64349|64329|64378.4|64360.2|64340.2|64326.2|761
1609859700000|2021-01-05 15:15:00|64350.1|64330.1|64370.5|64360.5|64377.6|64364.5|64344.1|64329.8|749
1609860000000|2021-01-05 15:20:00|64370.6|64360.6|64363.6|64353.6|64376.8|64365.8|64348.2|64338.2|876
1609860300000|2021-01-05 15:25:00|64363.8|64353.8|64354.7|64344.7|64368.3|64358.3|64350.5|64339.6|770
1609860600000|2021-01-05 15:30:00|64355.2|64345.2|64359.8|64349.8|64375.7|64361.2|64345|64329.2|894
1609860900000|2021-01-05 15:35:00|64359.7|64349.7|64364|64344|64367.9|64354.5|64352.2|64336.2|798
1609861200000|2021-01-05 15:40:00|64364.1|64344.1|64359.6|64349.6|64366.5|64355.2|64356.2|64340.9|852
1609861500000|2021-01-05 15:45:00|64359.7|64349.7|64343.7|64323.7|64359.7|64349.7|64330.5|64314.5|833
1609861800000|2021-01-05 15:50:00|64343.8|64323.8|64363.5|64353.5|64369.9|64355.7|64332.5|64320.8|907
1609862100000|2021-01-05 15:55:00|64363.3|64353.3|64407.7|64397.7|64407.9|64397.7|64349.3|64333.9|980
1609862400000|2021-01-05 16:00:00|64408.6|64398.6|64386.2|64366.2|64426.1|64409.8|64373.8|64357.9|1017
1609862700000|2021-01-05 16:05:00|64386.7|64366.7|64416.4|64396.4|64425.5|64411.2|64378.3|64363.7|920
1609863000000|2021-01-05 16:10:00|64416.1|64396.1|64414.6|64394.6|64424|64407.7|64406.9|64388.9|760
1609863300000|2021-01-05 16:15:00|64414.5|64394.5|64415.6|64405.6|64425.6|64410.4|64414.2|64394.5|714
1609863600000|2021-01-05 16:20:00|64415.4|64405.4|64408.3|64398.3|64419.7|64405.7|64404.4|64391.2|773
1609863900000|2021-01-05 16:25:00|64408.2|64398.2|64411.4|64401.4|64415.5|64405.5|64395.7|64378.1|769
1609864200000|2021-01-05 16:30:00|64411.3|64401.3|64403.9|64393.9|64414.7|64404.7|64402|64391.2|844
1609864500000|2021-01-05 16:35:00|64405.1|64395.1|64393.7|64383.7|64405.1|64395.1|64377.5|64363.7|871
1609864800000|2021-01-05 16:40:00|64393.9|64383.9|64387.4|64377.4|64395.9|64383.9|64373.7|64359.1|906
1609865100000|2021-01-05 16:45:00|64387.3|64377.3|64395.1|64385.1|64405.9|64391.1|64376.3|64362|814
1609865400000|2021-01-05 16:50:00|64394.9|64384.9|64404.5|64394.5|64404.9|64394.9|64391|64376.7|809
1609865700000|2021-01-05 16:55:00|64404.4|64394.4|64405.2|64395.2|64408.2|64398.2|64401|64391|687
1609866000000|2021-01-05 17:00:00|64404.9|64394.9|64389|64379|64421.5|64408|64388.4|64373.7|867
1609866300000|2021-01-05 17:05:00|64389.1|64379.1|64384.7|64374.7|64393.2|64379.3|64361.5|64346.3|836
1609866600000|2021-01-05 17:10:00|64384.6|64374.6|64388.9|64378.9|64398.4|64384.4|64376.4|64363.8|801
1609866900000|2021-01-05 17:15:00|64388.4|64378.4|64392.1|64382.1|64397.2|64383.7|64382.7|64368.9|776
1609867200000|2021-01-05 17:20:00|64392|64382|64400.6|64380.6|64404.6|64390.6|64390.8|64376.1|691
1609867500000|2021-01-05 17:25:00|64400.8|64380.8|64398.2|64388.2|64402|64390.9|64390.5|64375.8|695
1609867800000|2021-01-05 17:30:00|64398|64388|64374.5|64364.5|64398|64388|64374.2|64359.9|731
1609868100000|2021-01-05 17:35:00|64375.1|64365.1|64353.1|64343.1|64383.1|64368.2|64351.1|64336.3|800
1609868400000|2021-01-05 17:40:00|64353.4|64343.4|64356.5|64346.5|64367|64351.8|64350.3|64338.6|724
1609868700000|2021-01-05 17:45:00|64356.7|64346.7|64350.2|64340.2|64360.5|64350.5|64342.6|64330|666
1609869000000|2021-01-05 17:50:00|64350.1|64340.1|64343.1|64333.1|64354.2|64340.3|64341.7|64327.8|516
1609869300000|2021-01-05 17:55:00|64343.2|64333.2|64335.6|64325.6|64349.8|64336.1|64333.7|64318.2|541
1609869600000|2021-01-05 18:00:00|64335.7|64325.7|64348.5|64338.5|64359.1|64343.7|64334.3|64320.8|649
1609869900000|2021-01-05 18:05:00|64348.4|64338.4|64345.4|64335.4|64357.4|64341.8|64342.9|64328.6|532
1609870200000|2021-01-05 18:10:00|64345|64335|64348.2|64328.2|64352.2|64337.4|64342.2|64327.8|516
1609870500000|2021-01-05 18:15:00|64347.5|64327.5|64340.8|64330.8|64350.4|64335.2|64338.5|64323.5|388
1609870800000|2021-01-05 18:20:00|64340.9|64330.9|64347.6|64337.6|64352.2|64338.7|64340.9|64327.5|469
1609871100000|2021-01-05 18:25:00|64347|64337|64351.7|64331.7|64354.2|64339.2|64341.3|64326.3|613
1609871400000|2021-01-05 18:30:00|64352.3|64332.3|64354.3|64344.3|64360.9|64345.8|64346.3|64331.5|551
1609871700000|2021-01-05 18:35:00|64354.1|64344.1|64353.9|64343.9|64359.8|64345.1|64349|64333.8|568
1609872000000|2021-01-05 18:40:00|64359.1|64339.1|64357.2|64347.2|64362.3|64348.3|64350.8|64336.2|464
1609872300000|2021-01-05 18:45:00|64357.3|64347.3|64356.2|64346.2|64362.1|64347.8|64354|64338.5|460
1609872600000|2021-01-05 18:50:00|64356|64346|64357.1|64347.1|64363.7|64349.1|64353.5|64338.8|469
1609872900000|2021-01-05 18:55:00|64362|64342|64370.9|64350.9|64371.9|64356.5|64342.2|64329.9|571
1609873200000|2021-01-05 19:00:00|64371|64351|64357.6|64337.6|64371|64352.3|64352.5|64337.3|533
1609873500000|2021-01-05 19:05:00|64357.5|64337.5|64348.2|64338.2|64361.9|64347|64347.4|64336.9|519
1609873800000|2021-01-05 19:10:00|64348.3|64338.3|64347.4|64337.4|64356|64340.7|64347.4|64334.3|323
1609874100000|2021-01-05 19:15:00|64347.3|64337.3|64343|64333|64354.3|64341.1|64342.8|64331.9|415
1609874400000|2021-01-05 19:20:00|64342.8|64332.8|64339.8|64329.8|64348.3|64333.6|64337.8|64324.9|404
1609874700000|2021-01-05 19:25:00|64343.9|64323.9|64340.2|64330.2|64348.2|64334.4|64338|64323.2|557
1609875000000|2021-01-05 19:30:00|64344.9|64324.9|64345.5|64325.5|64349.2|64334.5|64337.6|64323.3|429
1609875300000|2021-01-05 19:35:00|64345.7|64325.7|64350.6|64330.6|64352.7|64338.1|64339.2|64324.9|379
1609875600000|2021-01-05 19:40:00|64350.5|64330.5|64336.2|64326.2|64350.8|64336.6|64336.1|64322.5|403
1609875900000|2021-01-05 19:45:00|64336.1|64326.1|64345.6|64325.6|64346.3|64332.9|64334.9|64324.4|462
1609876200000|2021-01-05 19:50:00|64345.5|64325.5|64337.3|64327.3|64347.5|64332.3|64335|64320.5|395
1609876500000|2021-01-05 19:55:00|64337.4|64327.4|64332.6|64322.6|64342.8|64327.7|64332.4|64321.1|412
1609876800000|2021-01-05 20:00:00|64332.3|64322.3|64340.3|64320.3|64345|64326.4|64332|64317.4|468
1609877100000|2021-01-05 20:05:00|64340.5|64320.5|64349.8|64329.8|64350.1|64335.2|64340.4|64320.4|401
1609877400000|2021-01-05 20:10:00|64349.7|64329.7|64338|64328|64350|64335.6|64335.4|64320.4|445
1609877700000|2021-01-05 20:15:00|64338.1|64328.1|64341.7|64321.7|64344.1|64328.9|64337.2|64321.4|318
1609878000000|2021-01-05 20:20:00|64341.6|64321.6|64341.6|64331.6|64348.7|64332.3|64337.2|64321.6|402
1609878300000|2021-01-05 20:25:00|64341.5|64331.5|64343.5|64323.5|64347|64332|64338.6|64323.4|269
1609878600000|2021-01-05 20:30:00|64343.7|64323.7|64345|64325|64347|64329.2|64337.9|64319.9|322
1609878900000|2021-01-05 20:35:00|64345.2|64325.2|64341.1|64331.1|64347.2|64332.1|64340.2|64324.4|267
1609879200000|2021-01-05 20:40:00|64341.5|64331.5|64352.1|64332.1|64356.6|64339|64340.4|64325.2|308
1609879500000|2021-01-05 20:45:00|64352.2|64332.2|64353.8|64333.8|64359|64342.1|64350.8|64332.2|363
1609879800000|2021-01-05 20:50:00|64353.6|64333.6|64346.7|64326.7|64355.7|64339.2|64341.6|64326.6|465
1609880100000|2021-01-05 20:55:00|64346.8|64326.8|64352.4|64332.4|64355.9|64338.6|64341.6|64326.5|419
1609880400000|2021-01-05 21:00:00|64352.7|64332.7|64346.1|64336.1|64354.9|64339.4|64346.1|64330.9|307
1609880700000|2021-01-05 21:05:00|64346.2|64336.2|64358.4|64338.4|64360.1|64340.1|64345.9|64330.3|250
1609881000000|2021-01-05 21:10:00|64358.8|64338.8|64365.9|64345.9|64366.8|64346.8|64356.9|64336.9|290
1609881300000|2021-01-05 21:15:00|64365.8|64345.8|64364.4|64344.4|64367.9|64347.9|64363.2|64343.2|250
1609881600000|2021-01-05 21:20:00|64363.8|64343.8|64367.5|64347.5|64372.4|64352.4|64362.8|64342.8|275
1609881900000|2021-01-05 21:25:00|64367.7|64347.7|64368.9|64348.9|64371.3|64351.3|64366.7|64346.7|348
1609882200000|2021-01-05 21:30:00|64369.4|64349.4|64376.2|64356.2|64378.5|64358.5|64369.4|64349.4|399
1609882500000|2021-01-05 21:35:00|64376.3|64356.3|64378.1|64358.1|64381.1|64361.1|64374.6|64354.6|317
1609882800000|2021-01-05 21:40:00|64377.9|64357.9|64384|64364|64386.6|64366.6|64377.9|64357.9|288
1609883100000|2021-01-05 21:45:00|64383.1|64363.1|64384.5|64364.5|64389.5|64369.5|64382.3|64362.3|346
1609883400000|2021-01-05 21:50:00|64384.4|64364.4|64376|64356|64389.7|64369.7|64367.1|64347.1|350
1609883700000|2021-01-05 21:55:00|64371.8|64351.8|64376.9|64356.9|64384.3|64364.3|64367.2|64347.2|373
1609884000000|2021-01-05 22:00:00|64377.2|64357.2|64399|64355.1|64429.5|64367.6|64377.2|64335.7|101
1609884300000|2021-01-05 22:05:00|64412.9|64346.9|64398.2|64357.1|64412.9|64370.6|64378.6|64343.6|149
1609884600000|2021-01-05 22:10:00|64393.8|64360|64395.4|64360.6|64405.2|64368.7|64379.8|64346.7|141
1609884900000|2021-01-05 22:15:00|64385.9|64365.9|64396.2|64360.9|64406.2|64371.5|64381.4|64348|143
1609885200000|2021-01-05 22:20:00|64393.1|64360.8|64394.7|64360.5|64412.6|64370.3|64382.4|64344.8|146
1609885500000|2021-01-05 22:25:00|64385.6|64365.6|64402.8|64355.9|64407.9|64369|64383.5|64349.9|164
1609885800000|2021-01-05 22:30:00|64391.3|64360.6|64394.6|64360.1|64409.9|64370.8|64384.1|64347.3|140
1609886100000|2021-01-05 22:35:00|64399|64356.1|64393.6|64362.2|64411|64370.1|64384|64341.2|159
1609886400000|2021-01-05 22:40:00|64398.2|64365.3|64397.4|64357.9|64404.5|64370|64384.2|64354.8|177
1609886700000|2021-01-05 22:45:00|64399|64358.9|64393.4|64362.1|64411|64369.8|64384.3|64341.2|164
1609887000000|2021-01-05 22:50:00|64383.7|64363.7|64396.9|64357.9|64404.3|64370.8|64383.7|64347.9|129
1609887300000|2021-01-05 22:55:00|64400.9|64353.1|64384.3|64364.3|64400.9|64369.3|64382.1|64351.4|184
1609887600000|2021-01-05 23:00:00|64384.4|64364.4|64384.7|64364.7|64392.3|64368.7|64382.8|64357|226
1609887900000|2021-01-05 23:05:00|64383.5|64363.5|64385.6|64365.6|64392.4|64369.4|64381.4|64361.4|186
1609888200000|2021-01-05 23:10:00|64387.7|64367.7|64390.8|64370.8|64392|64372|64384.7|64364.7|202
1609888500000|2021-01-05 23:15:00|64391|64371|64394.7|64374.7|64395.7|64375.7|64390|64370|306
1609888800000|2021-01-05 23:20:00|64394.9|64374.9|64386.4|64366.4|64396.1|64376.1|64383.3|64363.3|376
1609889100000|2021-01-05 23:25:00|64386.8|64366.8|64388.4|64368.4|64389.6|64369.6|64385.4|64365.4|345
1609889400000|2021-01-05 23:30:00|64388.5|64368.5|64379.5|64359.5|64390.2|64370.2|64374.8|64354.8|451
1609889700000|2021-01-05 23:35:00|64380|64360|64377.5|64357.5|64381.8|64361.8|64372.8|64352.8|233
1609890000000|2021-01-05 23:40:00|64377.6|64357.6|64375.2|64355.2|64378.9|64358.9|64372.4|64352.4|256
1609890300000|2021-01-05 23:45:00|64375.3|64355.3|64376.9|64356.9|64383.4|64363.4|64373.5|64353.5|265
1609890600000|2021-01-05 23:50:00|64376.8|64356.8|64374.5|64354.5|64382.1|64362.1|64369.6|64349.6|394
1609890900000|2021-01-05 23:55:00|64374.6|64354.6|64372|64352|64377.8|64357.8|64359.5|64339.5|366
1609891200000|2021-01-06 00:00:00|64372.1|64352.1|64367.2|64347.2|64373.9|64353.9|64353.6|64333.6|517
1609891500000|2021-01-06 00:05:00|64367|64347|64396.5|64376.5|64398.9|64378.9|64366|64346|414
1609891800000|2021-01-06 00:10:00|64396.6|64376.6|64380.7|64360.7|64397.2|64377.2|64377.7|64357.7|424
1609892100000|2021-01-06 00:15:00|64380.4|64360.4|64379.6|64359.6|64382.1|64362.1|64378.1|64358.1|259
1609892400000|2021-01-06 00:20:00|64379.7|64359.7|64365.9|64345.9|64381.2|64361.2|64362.7|64342.7|382
1609892700000|2021-01-06 00:25:00|64366|64346|64348.1|64328.1|64366|64346|64344.9|64324.9|491
1609893000000|2021-01-06 00:30:00|64348|64328|64357.5|64337.5|64361.2|64341.2|64346.3|64326.3|460
1609893300000|2021-01-06 00:35:00|64357.6|64337.6|64361.9|64341.9|64362|64342|64355.6|64335.6|482
1609893600000|2021-01-06 00:40:00|64361.8|64341.8|64376.4|64356.4|64380.9|64360.9|64361.6|64341.6|534
1609893900000|2021-01-06 00:45:00|64376.5|64356.5|64390.6|64370.6|64400.5|64380.5|64370.4|64356.3|483
1609894200000|2021-01-06 00:50:00|64390.8|64370.8|64337.3|64317.3|64391.3|64371.3|64326.9|64306.9|881
1609894500000|2021-01-06 00:55:00|64337.9|64317.9|64288.2|64268.2|64381.5|64361.5|64272.4|64252.4|877
1609894800000|2021-01-06 01:00:00|64286.2|64266.2|64305.4|64285.4|64309.3|64289.3|64259.9|64239.9|819
1609895100000|2021-01-06 01:05:00|64305.1|64285.1|64302.7|64282.7|64328.2|64308.2|64293|64273|710
1609895400000|2021-01-06 01:10:00|64302.6|64282.6|64278.5|64258.5|64341.3|64321.3|64276.3|64256.3|749
1609895700000|2021-01-06 01:15:00|64278.7|64258.7|64359.3|64339.3|64368.4|64348.4|64276.9|64249.8|949
1609896000000|2021-01-06 01:20:00|64358.7|64338.7|64318.5|64298.5|64366|64346|64312.8|64292.8|949
1609896300000|2021-01-06 01:25:00|64318.4|64298.4|64321.6|64301.6|64362|64342|64302.9|64282.9|887
1609896600000|2021-01-06 01:30:00|64321.3|64301.3|64348|64328|64380.9|64360.9|64313.5|64293.5|933
1609896900000|2021-01-06 01:35:00|64348.1|64328.1|64432.6|64412.6|64439.9|64419.9|64340.9|64320.9|1012
1609897200000|2021-01-06 01:40:00|64430.5|64410.5|64391.5|64371.5|64448.8|64428.8|64377.3|64357.3|943
1609897500000|2021-01-06 01:45:00|64392.3|64372.3|64397.7|64377.7|64408.7|64388.7|64370.8|64350.8|902
1609897800000|2021-01-06 01:50:00|64397.3|64377.3|64366.2|64346.2|64399|64380.2|64362.4|64344.9|905
1609898100000|2021-01-06 01:55:00|64366.1|64346.1|64391.6|64371.6|64399.4|64379.4|64359.8|64343|894
1609898400000|2021-01-06 02:00:00|64391.1|64371.1|64406.4|64386.4|64413.8|64394.5|64386|64370.7|842
1609898700000|2021-01-06 02:05:00|64405.7|64385.7|64427.8|64407.8|64428.9|64408.9|64396.5|64383|825
1609899000000|2021-01-06 02:10:00|64425.8|64405.8|64425.7|64415.7|64428.9|64416.2|64409.8|64394.5|780
1609899300000|2021-01-06 02:15:00|64422.1|64412.1|64432.4|64422.4|64442.5|64427.5|64405.1|64392.1|907
1609899600000|2021-01-06 02:20:00|64438.3|64418.3|64456.3|64446.3|64466.5|64451.1|64432.2|64416.2|899
1609899900000|2021-01-06 02:25:00|64456.1|64446.1|64444.2|64434.2|64461.5|64448.1|64436.9|64421.9|776
1609900200000|2021-01-06 02:30:00|64444.1|64434.1|64454.4|64434.4|64459.1|64442.7|64438.7|64422.3|774
1609900500000|2021-01-06 02:35:00|64454.5|64434.5|64439.7|64419.7|64454.6|64438.8|64435.6|64419.4|728
1609900800000|2021-01-06 02:40:00|64439.9|64419.9|64436|64426|64443.2|64432|64429.2|64412.3|745
1609901100000|2021-01-06 02:45:00|64435.7|64425.7|64468|64458|64474.1|64458.5|64430.3|64417.8|833
1609901400000|2021-01-06 02:50:00|64467.5|64457.5|64464.6|64454.6|64487.2|64472.5|64460|64449.4|845
1609901700000|2021-01-06 02:55:00|64466|64456|64455.9|64445.9|64481.2|64466.7|64452|64437|921
1609902000000|2021-01-06 03:00:00|64455.8|64445.8|64451.9|64441.9|64461|64451|64434.9|64424.9|825
1609902300000|2021-01-06 03:05:00|64451.7|64441.7|64468.8|64458.8|64472.1|64458.9|64450.4|64440.4|615
1609902600000|2021-01-06 03:10:00|64468.9|64458.9|64443.9|64433.9|64473.8|64462.1|64440.5|64426.4|818
1609902900000|2021-01-06 03:15:00|64443|64433|64430.7|64420.7|64457.7|64447.7|64410|64395.1|903
1609903200000|2021-01-06 03:20:00|64430.6|64420.6|64424|64414|64432.8|64422.1|64414.8|64400|777
1609903500000|2021-01-06 03:25:00|64424.2|64414.2|64420.2|64410.2|64432.9|64418.7|64415.3|64405.3|646
1609903800000|2021-01-06 03:30:00|64420.5|64410.5|64418|64408|64431.6|64418.1|64413.5|64401.8|703
1609904100000|2021-01-06 03:35:00|64417.9|64407.9|64404.2|64394.2|64418|64408|64397.9|64386.2|684
1609904400000|2021-01-06 03:40:00|64404.7|64394.7|64402.1|64392.1|64407|64397|64396.7|64386.7|618
1609904700000|2021-01-06 03:45:00|64401.7|64391.7|64404.3|64394.3|64406.6|64396.5|64390.6|64380.6|533
1609905000000|2021-01-06 03:50:00|64404.1|64394.1|64390.1|64380.1|64407.6|64396.9|64388.9|64378.3|577
1609905300000|2021-01-06 03:55:00|64390.2|64380.2|64419|64409|64419.4|64409.4|64390.1|64378.3|605
1609905600000|2021-01-06 04:00:00|64419.3|64409.3|64431.7|64421.7|64436.5|64426.5|64418|64403.6|656
1609905900000|2021-01-06 04:05:00|64436.9|64416.9|64430.4|64420.4|64440.7|64425.6|64424.2|64408.9|517
1609906200000|2021-01-06 04:10:00|64430.5|64420.5|64416.4|64406.4|64434.6|64420.7|64413.6|64401.8|603
1609906500000|2021-01-06 04:15:00|64416.2|64406.2|64406.3|64396.3|64423|64408.8|64398.6|64388.6|695
1609906800000|2021-01-06 04:20:00|64406.8|64396.8|64374.6|64354.6|64419.1|64404.5|64361.6|64345.2|902
1609907100000|2021-01-06 04:25:00|64374.5|64354.5|64379.7|64369.7|64397.5|64384.3|64367.8|64352.1|824
1609907400000|2021-01-06 04:30:00|64379.6|64369.6|64384.7|64364.7|64393.3|64375.7|64369.2|64354.2|696
1609907700000|2021-01-06 04:35:00|64384.9|64364.9|64377.8|64367.8|64390|64374.3|64375.9|64359.4|631
1609908000000|2021-01-06 04:40:00|64378|64368|64378.2|64368.2|64404.1|64391|64375.3|64362.8|668
1609908300000|2021-01-06 04:45:00|64378.3|64368.3|64386.2|64376.2|64394.7|64384.2|64369.4|64357.2|652
1609908600000|2021-01-06 04:50:00|64386.3|64376.3|64402.7|64382.7|64408.8|64393.2|64384.6|64370.3|777
1609908900000|2021-01-06 04:55:00|64402.9|64382.9|64404.2|64384.2|64408.2|64392.9|64384.6|64371.3|594
1609909200000|2021-01-06 05:00:00|64399.2|64389.2|64381.3|64371.3|64404.7|64389.6|64381.3|64369.1|664
1609909500000|2021-01-06 05:05:00|64381.6|64371.6|64375.6|64365.6|64385.2|64373.8|64371.8|64359.8|455
1609909800000|2021-01-06 05:10:00|64375.7|64365.7|64372.8|64362.8|64380|64369.5|64357.6|64346.1|553
1609910100000|2021-01-06 05:15:00|64372.6|64362.6|64362|64352|64376.3|64362.8|64356.4|64344.9|625
1609910400000|2021-01-06 05:20:00|64361.9|64351.9|64372.2|64362.2|64379.5|64364.8|64358.6|64345.5|604
1609910700000|2021-01-06 05:25:00|64372.1|64362.1|64368.4|64358.4|64378.5|64365.1|64365.2|64351.6|607
1609911000000|2021-01-06 05:30:00|64368.3|64358.3|64382.8|64372.8|64384.8|64373.4|64366|64352|653
1609911300000|2021-01-06 05:35:00|64382.7|64372.7|64389.5|64379.5|64389.5|64379.5|64376.9|64363.6|631
1609911600000|2021-01-06 05:40:00|64389.4|64379.4|64404.1|64394.1|64407.8|64394.1|64383.7|64373.7|592
1609911900000|2021-01-06 05:45:00|64404.5|64394.5|64404.6|64394.6|64407.9|64394.7|64391.5|64377|591
1609912200000|2021-01-06 05:50:00|64404.5|64394.5|64413|64403|64413.1|64403.1|64398.7|64385.2|567
1609912500000|2021-01-06 05:55:00|64412.9|64402.9|64404.4|64394.4|64425.5|64412.6|64404.4|64394.4|656
1609912800000|2021-01-06 06:00:00|64404.1|64394.1|64396.6|64386.6|64409.7|64396.5|64394.9|64382.7|683
1609913100000|2021-01-06 06:05:00|64396.8|64386.8|64387.3|64377.3|64405.8|64395.8|64387.2|64377.2|542
1609913400000|2021-01-06 06:10:00|64387.4|64377.4|64385.9|64375.9|64401.7|64389.9|64385.8|64375.8|570
1609913700000|2021-01-06 06:15:00|64385.8|64375.8|64373.6|64363.6|64391.6|64381.6|64372.9|64358.2|661
1609914000000|2021-01-06 06:20:00|64378.4|64358.4|64356.7|64346.7|64378.8|64362.9|64345.6|64326.4|850
1609914300000|2021-01-06 06:25:00|64357|64347|64377.3|64367.3|64385.2|64373.3|64354.8|64344.7|745
1609914600000|2021-01-06 06:30:00|64376.9|64366.9|64363.4|64353.4|64393|64380.9|64361.7|64351.7|746
1609914900000|2021-01-06 06:35:00|64363.3|64353.3|64379.9|64369.9|64386.1|64376.1|64363.3|64353.3|693
1609915200000|2021-01-06 06:40:00|64380|64370|64374.2|64364.2|64387.9|64377.9|64368.4|64358.4|718
1609915500000|2021-01-06 06:45:00|64374.3|64364.3|64371|64361|64389|64378.3|64362.1|64352.1|690
1609915800000|2021-01-06 06:50:00|64372.7|64362.7|64367|64357|64376.9|64364.7|64364.8|64354.7|592
1609916100000|2021-01-06 06:55:00|64367.7|64357.7|64383.4|64373.4|64393.7|64383.7|64366.8|64356.8|733
1609916400000|2021-01-06 07:00:00|64383.5|64373.5|64355.3|64345.3|64388.9|64378.9|64355.1|64345.1|788
1609916700000|2021-01-06 07:05:00|64355.4|64345.4|64347.5|64337.5|64362.9|64352.9|64341.9|64328.5|864
1609917000000|2021-01-06 07:10:00|64347.4|64337.4|64341.7|64331.7|64358.1|64348.1|64341.5|64329.9|785
1609917300000|2021-01-06 07:15:00|64341.6|64331.6|64362.9|64352.9|64371.9|64359.8|64340.5|64330.5|870
1609917600000|2021-01-06 07:20:00|64362.4|64352.4|64395.5|64385.5|64396.7|64386.7|64359.8|64349.8|816
1609917900000|2021-01-06 07:25:00|64395.4|64385.4|64368.2|64358.2|64399.4|64389.4|64367.9|64357.9|790
1609918200000|2021-01-06 07:30:00|64368.1|64358.1|64364.2|64354.2|64368.6|64358.6|64355.6|64345.6|774
1609918500000|2021-01-06 07:35:00|64364.1|64354.1|64379.1|64369.1|64386.8|64370.9|64356.9|64343.3|913
1609918800000|2021-01-06 07:40:00|64378.9|64368.9|64357.6|64347.6|64382.1|64369.5|64341.7|64326.9|826
1609919100000|2021-01-06 07:45:00|64357.2|64347.2|64357.3|64347.3|64373.6|64360.6|64349.4|64339.4|891
1609919400000|2021-01-06 07:50:00|64357.4|64347.4|64369.3|64359.3|64371.7|64361.7|64352.2|64342.2|710
1609919700000|2021-01-06 07:55:00|64369.2|64359.2|64370.2|64360.2|64373.1|64363.1|64356.4|64346.4|667
1609920000000|2021-01-06 08:00:00|64370.1|64360.1|64389.9|64379.9|64397.8|64383.9|64370|64360|838
1609920300000|2021-01-06 08:05:00|64390|64380|64388.9|64378.9|64395.1|64385.1|64373.1|64363.1|832
1609920600000|2021-01-06 08:10:00|64388.8|64378.8|64372.6|64362.6|64393.2|64381.3|64371.7|64361.7|738
1609920900000|2021-01-06 08:15:00|64372.8|64362.8|64399.7|64389.7|64405.8|64394.2|64367.7|64357.7|859
1609921200000|2021-01-06 08:20:00|64400.2|64390.2|64456.7|64446.7|64461.3|64447.2|64396.5|64386.5|919
1609921500000|2021-01-06 08:25:00|64456.8|64446.8|64443.6|64433.6|64468.4|64455.1|64442.4|64428.3|896
1609921800000|2021-01-06 08:30:00|64443.7|64433.7|64424.6|64414.6|64448.3|64438.3|64424.2|64414.2|748
1609922100000|2021-01-06 08:35:00|64424.5|64414.5|64394.3|64384.3|64426.6|64416.6|64393.4|64380.3|790
1609922400000|2021-01-06 08:40:00|64394.4|64384.4|64405.4|64395.4|64405.4|64395.4|64393.6|64383.6|705
1609922700000|2021-01-06 08:45:00|64405.2|64395.2|64390.1|64370.1|64411.8|64401.8|64377.3|64364.8|743
1609923000000|2021-01-06 08:50:00|64390.2|64370.2|64402.7|64392.7|64408.8|64394.8|64379.4|64365.9|819
1609923300000|2021-01-06 08:55:00|64403|64393|64394.4|64384.4|64413.9|64403.9|64390.6|64380.6|854
1609923600000|2021-01-06 09:00:00|64394.5|64384.5|64400.3|64390.3|64403.8|64393.8|64384.2|64374.2|850
1609923900000|2021-01-06 09:05:00|64400.2|64390.2|64406.3|64396.3|64410.6|64400.6|64391.5|64381.5|762
1609924200000|2021-01-06 09:10:00|64406.4|64396.4|64385.5|64375.5|64406.9|64396.9|64385.5|64370.2|685
1609924500000|2021-01-06 09:15:00|64385.6|64375.6|64412.6|64402.6|64414.6|64404.6|64381.4|64368.2|772
1609924800000|2021-01-06 09:20:00|64412.5|64402.5|64430.5|64420.5|64435.5|64425.5|64411.6|64401.6|711
1609925100000|2021-01-06 09:25:00|64430|64420|64458.2|64438.2|64458.3|64443.6|64419.6|64409.6|660
1609925400000|2021-01-06 09:30:00|64453.1|64443.1|64447|64437|64462.9|64446.1|64445.8|64434.7|707
1609925700000|2021-01-06 09:35:00|64446.1|64436.1|64440.3|64430.3|64447.7|64437.7|64437.2|64427.2|731
1609926000000|2021-01-06 09:40:00|64440.7|64430.7|64443.3|64433.3|64448.1|64438.1|64438.7|64428.7|599
1609926300000|2021-01-06 09:45:00|64443.4|64433.4|64421.1|64411.1|64443.4|64433.4|64420.6|64410.6|697
1609926600000|2021-01-06 09:50:00|64421.3|64411.3|64412.8|64402.8|64427.7|64414.4|64412.4|64401.4|813
1609926900000|2021-01-06 09:55:00|64412.6|64402.6|64409.8|64399.8|64415.6|64404.2|64400.8|64385.8|718
1609927200000|2021-01-06 10:00:00|64409.7|64399.7|64403.2|64383.2|64427.8|64414.9|64397.2|64383.1|628
1609927500000|2021-01-06 10:05:00|64403.3|64383.3|64392.7|64382.7|64405.1|64387.5|64388.4|64376|499
1609927800000|2021-01-06 10:10:00|64392.6|64382.6|64414.1|64394.1|64417.8|64403.7|64392.1|64376.5|546
1609928100000|2021-01-06 10:15:00|64414|64394|64410|64400|64414.3|64401.8|64400.4|64384.5|478
1609928400000|2021-01-06 10:20:00|64410.1|64400.1|64414.2|64404.2|64422.6|64412.1|64409.4|64397.7|572
1609928700000|2021-01-06 10:25:00|64415.6|64405.6|64413|64403|64416.4|64406.4|64406|64394.1|560
1609929000000|2021-01-06 10:30:00|64413.5|64403.5|64408.3|64398.3|64417.4|64404.8|64407.8|64394.7|560
1609929300000|2021-01-06 10:35:00|64408.2|64398.2|64395.7|64385.7|64409.6|64398.6|64392.5|64378.4|626
1609929600000|2021-01-06 10:40:00|64395.5|64385.5|64375.5|64365.5|64398|64385.5|64372.3|64362.3|689
1609929900000|2021-01-06 10:45:00|64375.4|64365.4|64377.8|64367.8|64380.6|64370.6|64370.7|64360.7|674
1609930200000|2021-01-06 10:50:00|64377.6|64367.6|64371.1|64361.1|64389.3|64374|64370.5|64360.5|565
1609930500000|2021-01-06 10:55:00|64371.2|64361.2|64367.7|64357.7|64374.7|64364.7|64362.8|64352.8|665
1609930800000|2021-01-06 11:00:00|64367.9|64357.9|64373.6|64363.6|64374|64364|64362.5|64350|612
1609931100000|2021-01-06 11:05:00|64373.4|64363.4|64379.4|64369.4|64380.5|64370.5|64372|64362|538
1609931400000|2021-01-06 11:10:00|64379.5|64369.5|64382.5|64372.5|64385.9|64375.9|64375.9|64365.9|496
1609931700000|2021-01-06 11:15:00|64382.4|64372.4|64389.2|64379.2|64391.6|64381.6|64380.3|64370.3|501
1609932000000|2021-01-06 11:20:00|64389.4|64379.4|64387.6|64377.6|64395.4|64385.4|64386.4|64371.3|601
1609932300000|2021-01-06 11:25:00|64387.5|64377.5|64383.3|64373.3|64392.2|64381.6|64382.1|64371.6|685
1609932600000|2021-01-06 11:30:00|64383.4|64373.4|64383.8|64373.8|64392.9|64378.6|64377.1|64367.1|737
1609932900000|2021-01-06 11:35:00|64384.2|64374.2|64393.3|64383.3|64398.7|64388.7|64380.5|64369.5|592
1609933200000|2021-01-06 11:40:00|64394.1|64384.1|64401.6|64391.6|64404.6|64394.6|64391.3|64376.3|549
1609933500000|2021-01-06 11:45:00|64401.7|64391.7|64381.7|64371.7|64411.7|64398.8|64380.4|64368.3|851
1609933800000|2021-01-06 11:50:00|64382.3|64372.3|64393.2|64383.2|64393.2|64383.2|64380|64370|718
1609934100000|2021-01-06 11:55:00|64392.3|64382.3|64389.9|64379.9|64397.8|64386.9|64386.7|64375.1|690
1609934400000|2021-01-06 12:00:00|64390.1|64380.1|64384.5|64374.5|64393.6|64380.6|64371.6|64358.6|832
1609934700000|2021-01-06 12:05:00|64384.4|64374.4|64376.7|64366.7|64385.5|64375.5|64367.4|64355|786
1609935000000|2021-01-06 12:10:00|64376.9|64366.9|64368.8|64358.8|64383|64369.6|64366.9|64355.9|675
1609935300000|2021-01-06 12:15:00|64369.1|64359.1|64372.4|64362.4|64377.4|64366.4|64368.1|64356.9|510
1609935600000|2021-01-06 12:20:00|64372.5|64362.5|64369.3|64359.3|64377.6|64363.6|64364.6|64354.6|624
1609935900000|2021-01-06 12:25:00|64369.1|64359.1|64360|64350|64378.6|64364|64352.1|64338.3|627
1609936200000|2021-01-06 12:30:00|64360.1|64350.1|64384.9|64374.9|64388.3|64375.4|64356.4|64344.8|706
1609936500000|2021-01-06 12:35:00|64384.8|64374.8|64384.1|64364.1|64388.5|64378.5|64373.7|64363.6|651
1609936800000|2021-01-06 12:40:00|64384|64364|64408.4|64398.4|64419.2|64403.5|64374.7|64359.9|801
1609937100000|2021-01-06 12:45:00|64408.6|64398.6|64438.4|64428.4|64445.3|64430.5|64406.6|64392.2|900
1609937400000|2021-01-06 12:50:00|64438.2|64428.2|64431.3|64421.3|64441.5|64429.9|64417.8|64404.9|798
1609937700000|2021-01-06 12:55:00|64431.2|64421.2|64427.8|64407.8|64435.9|64424.4|64422.5|64406.9|710
1609938000000|2021-01-06 13:00:00|64428.8|64408.8|64417.5|64407.5|64433.9|64419.6|64405.2|64392.9|918
1609938300000|2021-01-06 13:05:00|64416.8|64406.8|64395.2|64385.2|64428|64411.7|64392.4|64382.4|866
1609938600000|2021-01-06 13:10:00|64395|64385|64378.5|64358.5|64408.8|64394.3|64370.1|64354.4|821
1609938900000|2021-01-06 13:15:00|64378.6|64358.6|64397.5|64377.5|64401.9|64388.1|64369|64357.6|749
1609939200000|2021-01-06 13:20:00|64397.2|64377.2|64384.6|64374.6|64402.4|64390.2|64382|64369|716
1609939500000|2021-01-06 13:25:00|64384.7|64374.7|64400.3|64390.3|64404.6|64392.3|64383.9|64373.9|674
1609939800000|2021-01-06 13:30:00|64400.6|64390.6|64418.6|64408.6|64433.7|64420.7|64399.7|64385.8|727
1609940100000|2021-01-06 13:35:00|64419|64409|64434.2|64424.2|64434.3|64424.3|64417.9|64405.8|654
1609940400000|2021-01-06 13:40:00|64433.9|64423.9|64431.9|64421.9|64442.8|64429.5|64425.3|64410.6|775
1609940700000|2021-01-06 13:45:00|64432|64422|64451.2|64441.2|64453.2|64443.2|64429.7|64414.8|890
1609941000000|2021-01-06 13:50:00|64451.6|64441.6|64455.6|64445.6|64462.4|64452.1|64447.3|64437.3|831
1609941300000|2021-01-06 13:55:00|64455.8|64445.8|64461.6|64451.6|64471.4|64461.4|64454.5|64442.3|906
1609941600000|2021-01-06 14:00:00|64462|64452|64480.5|64470.5|64485.5|64474.9|64460.5|64446.2|833
1609941900000|2021-01-06 14:05:00|64480.3|64470.3|64508.9|64498.9|64518.3|64503.1|64474.1|64460.5|919
1609942200000|2021-01-06 14:10:00|64508.8|64498.8|64514.9|64504.9|64521.2|64508.3|64495.7|64481|812
1609942500000|2021-01-06 14:15:00|64515|64505|64512.5|64502.5|64517.7|64507.7|64503.8|64493.8|746
1609942800000|2021-01-06 14:20:00|64512.7|64502.7|64514.9|64504.9|64515.6|64505.6|64509.9|64499.9|681
1609943100000|2021-01-06 14:25:00|64514.4|64504.4|64512.2|64502.2|64518|64506|64503.9|64493.9|609
1609943400000|2021-01-06 14:30:00|64513|64503|64526.1|64516.1|64531|64518|64497.9|64485.7|718
1609943700000|2021-01-06 14:35:00|64526|64516|64487.4|64477.4|64533|64518.9|64479.6|64462.5|733
1609944000000|2021-01-06 14:40:00|64487.3|64477.3|64492.8|64482.8|64502.6|64488.6|64483.7|64471|674
1609944300000|2021-01-06 14:45:00|64497.7|64477.7|64479.6|64469.6|64510.2|64500.2|64478.3|64463.4|729
1609944600000|2021-01-06 14:50:00|64479.5|64469.5|64463.1|64453.1|64491.6|64479.3|64457|64443.6|698
1609944900000|2021-01-06 14:55:00|64462.9|64452.9|64465.8|64455.8|64472.4|64458.8|64454|64439.4|662
1609945200000|2021-01-06 15:00:00|64466.2|64456.2|64463|64453|64482.7|64467.6|64454.1|64438.7|692
1609945500000|2021-01-06 15:05:00|64463.4|64453.4|64463.3|64453.3|64488.1|64476.2|64462.9|64452.2|728
1609945800000|2021-01-06 15:10:00|64463.2|64453.2|64462.9|64452.9|64473.7|64459.4|64453.8|64442.5|688
1609946100000|2021-01-06 15:15:00|64463.1|64453.1|64462.7|64452.7|64467.1|64457.1|64454.1|64440.4|605
1609946400000|2021-01-06 15:20:00|64462.6|64452.6|64462.9|64452.9|64478.7|64465.3|64458.5|64448.5|662
1609946700000|2021-01-06 15:25:00|64462.7|64452.7|64483.3|64473.3|64485|64475|64460.9|64450.9|821
1609947000000|2021-01-06 15:30:00|64484.1|64474.1|64487|64477|64501.8|64491.8|64481.2|64468.4|830
1609947300000|2021-01-06 15:35:00|64486.6|64476.6|64508.9|64498.9|64509.2|64499|64484|64471.4|811
1609947600000|2021-01-06 15:40:00|64509.4|64499.4|64518.1|64508.1|64527.9|64514.8|64506.2|64492.2|871
1609947900000|2021-01-06 15:45:00|64518.5|64508.5|64522.2|64512.2|64523.8|64513.8|64513.3|64503.3|802
1609948200000|2021-01-06 15:50:00|64522|64512|64560.6|64550.6|64575.6|64562.4|64518.7|64508.7|898
1609948500000|2021-01-06 15:55:00|64560|64550|64532.2|64522.2|64563.9|64550|64531.6|64516.7|924
1609948800000|2021-01-06 16:00:00|64532|64522|64559.3|64539.3|64559.7|64540.4|64529.7|64516.6|919
1609949100000|2021-01-06 16:05:00|64559.5|64539.5|64579.1|64559.1|64580.4|64563.6|64550.6|64536.2|903
1609949400000|2021-01-06 16:10:00|64579.5|64559.5|64576.5|64566.5|64584.1|64567.6|64561.3|64544.3|885
1609949700000|2021-01-06 16:15:00|64576.1|64566.1|64577.6|64557.6|64583.7|64569.3|64566.3|64549.2|827
1609950000000|2021-01-06 16:20:00|64577.4|64557.4|64555.4|64535.4|64579.5|64564.5|64551.4|64534.7|759
1609950300000|2021-01-06 16:25:00|64555|64535|64550.5|64530.5|64555.3|64539.1|64540.7|64525.4|759
1609950600000|2021-01-06 16:30:00|64549.9|64529.9|64579.7|64559.7|64581|64565.6|64540.7|64525.8|914
1609950900000|2021-01-06 16:35:00|64574.4|64564.4|64560.3|64550.3|64581.8|64564.4|64558.9|64542.9|881
1609951200000|2021-01-06 16:40:00|64565.9|64545.9|64552.2|64542.2|64568|64549.2|64551.7|64536.8|832
1609951500000|2021-01-06 16:45:00|64552|64542|64543.9|64523.9|64567.9|64549.5|64535.7|64520.3|790
1609951800000|2021-01-06 16:50:00|64543.6|64523.6|64533|64523|64549|64534.5|64532.3|64517.2|668
1609952100000|2021-01-06 16:55:00|64532.9|64522.9|64526.1|64516.1|64538.7|64523.6|64517|64505.2|754
1609952400000|2021-01-06 17:00:00|64526.2|64516.2|64538.5|64518.5|64539.6|64525|64524.1|64509.3|683
1609952700000|2021-01-06 17:05:00|64538.6|64518.6|64528|64508|64540|64522.4|64520.6|64505.7|596
1609953000000|2021-01-06 17:10:00|64527.9|64507.9|64521.3|64501.3|64530.9|64514.8|64513.3|64498.4|571
1609953300000|2021-01-06 17:15:00|64522|64502|64513.2|64493.2|64526.3|64511.2|64508|64493.2|615
1609953600000|2021-01-06 17:20:00|64512.9|64492.9|64517.1|64497.1|64517.3|64503.1|64504.4|64489.4|742
1609953900000|2021-01-06 17:25:00|64517|64497|64500.7|64480.7|64518.5|64502.5|64497|64480.1|744
1609954200000|2021-01-06 17:30:00|64500.8|64480.8|64501.1|64481.1|64509|64494.9|64492.1|64476.6|705
1609954500000|2021-01-06 17:35:00|64501|64481|64472.9|64452.9|64501.2|64486|64469.2|64452.6|733
1609954800000|2021-01-06 17:40:00|64471.7|64451.7|64475.7|64455.7|64482|64464.9|64465.7|64449.6|675
1609955100000|2021-01-06 17:45:00|64475.6|64455.6|64464.8|64454.8|64478.4|64461.6|64462.8|64446.9|772
1609955400000|2021-01-06 17:50:00|64464.6|64454.6|64449.5|64429.5|64470.4|64455|64443|64425.2|757
1609955700000|2021-01-06 17:55:00|64450|64430|64461.2|64441.2|64462.6|64444.6|64441.4|64426.2|608
1609956000000|2021-01-06 18:00:00|64461.6|64441.6|64471.5|64451.5|64473.6|64458.8|64456.7|64441.1|650
1609956300000|2021-01-06 18:05:00|64471.8|64451.8|64457.3|64437.3|64473.9|64458.5|64452.3|64437.2|571
1609956600000|2021-01-06 18:10:00|64457.2|64437.2|64439.4|64429.4|64457.5|64442.7|64439.2|64426.7|542
1609956900000|2021-01-06 18:15:00|64439.7|64429.7|64444.6|64434.6|64450|64434.8|64430|64413.4|646
1609957200000|2021-01-06 18:20:00|64444.4|64434.4|64455.3|64435.3|64460.6|64445.7|64444.4|64428.2|588
1609957500000|2021-01-06 18:25:00|64455.2|64435.2|64461.6|64441.6|64464.5|64444.5|64449.4|64432.9|549
1609957800000|2021-01-06 18:30:00|64460.9|64440.9|64453|64433|64461.4|64443|64447.6|64431.7|520
1609958100000|2021-01-06 18:35:00|64452.9|64432.9|64444.5|64424.5|64453.5|64438.5|64440|64422.3|499
1609958400000|2021-01-06 18:40:00|64444.6|64424.6|64436.2|64416.2|64446.6|64429.9|64426|64411.1|550
1609958700000|2021-01-06 18:45:00|64436.1|64416.1|64454.7|64434.7|64454.7|64439.6|64430.4|64415.4|606
1609959000000|2021-01-06 18:50:00|64454.6|64434.6|64450.6|64430.6|64457.4|64442.5|64442.2|64427.3|520
1609959300000|2021-01-06 18:55:00|64450.8|64430.8|64455.1|64435.1|64464.5|64444.5|64446.8|64429.5|542
1609959600000|2021-01-06 19:00:00|64455.7|64435.7|64455.9|64435.9|64458.1|64438.1|64446.5|64428.5|728
1609959900000|2021-01-06 19:05:00|64455.4|64435.4|64455.7|64435.7|64458.3|64440.2|64446.8|64431.2|570
1609960200000|2021-01-06 19:10:00|64455.9|64435.9|64463.6|64443.6|64464.1|64445.5|64448|64432.4|522
1609960500000|2021-01-06 19:15:00|64463.7|64443.7|64492.1|64472.1|64501|64481|64455.3|64440.1|656
1609960800000|2021-01-06 19:20:00|64492.2|64472.2|64490.3|64470.3|64492.2|64472.2|64468.9|64453.1|686
1609961100000|2021-01-06 19:25:00|64490.4|64470.4|64531.3|64511.3|64540.3|64523.3|64484.7|64469|965
1609961400000|2021-01-06 19:30:00|64531.6|64511.6|64515.2|64495.2|64539.2|64519.2|64499.5|64479.5|857
1609961700000|2021-01-06 19:35:00|64515.3|64495.3|64535.6|64515.6|64554.6|64534.6|64514|64494|814
1609962000000|2021-01-06 19:40:00|64535.7|64515.7|64544.1|64524.1|64545.6|64527.7|64529.8|64511.8|890
1609962300000|2021-01-06 19:45:00|64544.3|64524.3|64554.8|64534.8|64556.9|64539.8|64539.7|64519.7|847
1609962600000|2021-01-06 19:50:00|64554.7|64534.7|64549.4|64529.4|64559.1|64541|64545.1|64527.8|891
1609962900000|2021-01-06 19:55:00|64549.8|64529.8|64539.2|64519.2|64549.9|64529.9|64525.9|64507.4|855
1609963200000|2021-01-06 20:00:00|64539.6|64519.6|64546.7|64526.7|64552.1|64532.1|64532.8|64512.8|856
1609963500000|2021-01-06 20:05:00|64546.8|64526.8|64533.1|64513.1|64546.8|64526.8|64530.7|64510.7|925
1609963800000|2021-01-06 20:10:00|64533|64513|64525.6|64505.6|64537.2|64517.2|64523.1|64503.1|720
1609964100000|2021-01-06 20:15:00|64525|64505|64521.3|64501.3|64525.9|64505.9|64515.4|64495.4|699
1609964400000|2021-01-06 20:20:00|64521.2|64501.2|64534.3|64514.3|64534.4|64515.4|64520.5|64500.5|590
1609964700000|2021-01-06 20:25:00|64534.5|64514.5|64524.6|64504.6|64534.8|64514.8|64522.3|64502.3|882
1609965000000|2021-01-06 20:30:00|64524.3|64504.3|64552.9|64532.9|64558.5|64538.5|64513.3|64493.3|928
1609965300000|2021-01-06 20:35:00|64552.7|64532.7|64542.9|64522.9|64557|64537|64537.1|64521.9|757
1609965600000|2021-01-06 20:40:00|64543|64523|64536.4|64516.4|64544.3|64524.3|64531.7|64511.7|644
1609965900000|2021-01-06 20:45:00|64536.5|64516.5|64537.7|64517.7|64540.7|64520.7|64535.5|64515.5|613
1609966200000|2021-01-06 20:50:00|64538|64518|64538.8|64518.8|64544.3|64524.3|64537.8|64517.8|623
1609966500000|2021-01-06 20:55:00|64538.5|64518.5|64543|64523|64546.2|64526.2|64537.3|64517.3|671
1609966800000|2021-01-06 21:00:00|64542.6|64522.6|64541.7|64521.7|64545.1|64525.1|64540.6|64520.6|477
1609967100000|2021-01-06 21:05:00|64540.9|64520.9|64538.7|64518.7|64541.3|64521.3|64536.9|64516.9|346
1609967400000|2021-01-06 21:10:00|64538.6|64518.6|64530|64510|64540|64520|64526.8|64506.8|398
1609967700000|2021-01-06 21:15:00|64530.1|64510.1|64530.9|64510.9|64533.7|64513.7|64526.5|64506.5|363
1609968000000|2021-01-06 21:20:00|64531.4|64511.4|64530.8|64510.8|64533.2|64513.2|64528.6|64508.6|356
1609968300000|2021-01-06 21:25:00|64530.9|64510.9|64522.7|64502.7|64531.4|64511.4|64520.3|64500.3|378
1609968600000|2021-01-06 21:30:00|64522.6|64502.6|64522.2|64502.2|64524.4|64504.4|64520.9|64500.9|441
1609968900000|2021-01-06 21:35:00|64522|64502|64522.9|64502.9|64524|64504|64521.1|64501.1|391
1609969200000|2021-01-06 21:40:00|64523|64503|64522.8|64502.8|64523.8|64503.8|64520.8|64500.8|353
1609969500000|2021-01-06 21:45:00|64522.7|64502.7|64505.1|64485.1|64522.7|64502.7|64503.7|64483.7|374
1609969800000|2021-01-06 21:50:00|64505|64485|64500|64480|64511.8|64487.3|64499.4|64479.4|270
1609970100000|2021-01-06 21:55:00|64500.4|64480.4|64510.3|64475.9|64513.3|64490.2|64485.6|64445.3|325
1609970400000|2021-01-06 22:00:00|64504.4|64484.4|64568.7|64442.7|64569|64484.4|64504.4|64425.3|112
1609970700000|2021-01-06 22:05:00|64540|64414|64553.7|64479.8|64584.2|64483.2|64532.9|64406.9|166
1609971000000|2021-01-06 22:10:00|64563.6|64447.9|64554.4|64479.9|64576.5|64485.3|64546.7|64438.1|160
1609971300000|2021-01-06 22:15:00|64553.6|64471|64551|64475.6|64564.3|64481.3|64545.6|64462.7|116
1609971600000|2021-01-06 22:20:00|64546.2|64469.3|64555.2|64471.3|64561|64475.7|64545.7|64460.4|112
1609971900000|2021-01-06 22:25:00|64547.1|64472.3|64577.6|64462.4|64581.4|64474.2|64546.6|64434.6|128
1609972200000|2021-01-06 22:30:00|64576.2|64460.6|64561.4|64449.4|64582|64467.2|64555.3|64432|113
1609972500000|2021-01-06 22:35:00|64566.8|64464.6|64559.7|64450.4|64578.2|64467.2|64551.6|64427|98
1609972800000|2021-01-06 22:40:00|64568.9|64451.6|64561.9|64453.3|64577.1|64467.2|64549.6|64428.3|88
1609973100000|2021-01-06 22:45:00|64556.5|64465.8|64566.4|64465.1|64575.8|64468.1|64547|64425.2|101
1609973400000|2021-01-06 22:50:00|64552.5|64456.5|64556.3|64439.1|64573.4|64467.7|64551.4|64428.6|108
1609973700000|2021-01-06 22:55:00|64561.6|64450.3|64523.3|64458.3|64573.2|64467.4|64510.5|64430.7|257
1609974000000|2021-01-06 23:00:00|64517.1|64464.5|64506|64471.3|64525.4|64474.7|64502.6|64457.8|227
1609974300000|2021-01-06 23:05:00|64512.9|64472.1|64507|64472.2|64537.2|64477.6|64496.1|64459.9|262
1609974600000|2021-01-06 23:10:00|64507.1|64473.9|64493.2|64473.2|64516.8|64482.7|64492.5|64462|388
1609974900000|2021-01-06 23:15:00|64511.4|64451.1|64486.5|64466.5|64516|64478.1|64485.2|64448.4|301
1609975200000|2021-01-06 23:20:00|64486.9|64466.9|64483.7|64463.7|64506.7|64474.9|64479|64442.8|221
1609975500000|2021-01-06 23:25:00|64483.5|64463.5|64465.9|64445.9|64514.4|64472.4|64461.9|64436.4|390
1609975800000|2021-01-06 23:30:00|64466.2|64446.2|64484|64464|64493.7|64471.8|64462.6|64442.6|504
1609976100000|2021-01-06 23:35:00|64483.9|64463.9|64495.1|64475.1|64501.8|64481.8|64474.3|64454.3|273
1609976400000|2021-01-06 23:40:00|64496.6|64476.6|64496.7|64476.7|64501.2|64481.2|64492.4|64472.4|275
1609976700000|2021-01-06 23:45:00|64496.5|64476.5|64482.4|64462.4|64496.5|64476.5|64482|64462|281
1609977000000|2021-01-06 23:50:00|64483.6|64463.6|64477.8|64457.8|64486|64466|64474.3|64454.3|388
1609977300000|2021-01-06 23:55:00|64477.7|64457.7|64484|64464|64485.5|64465.5|64477.3|64457.3|173
1609977600000|2021-01-07 00:00:00|64483.9|64463.9|64487.1|64467.1|64492.3|64472.3|64473.2|64453.2|410
1609977900000|2021-01-07 00:05:00|64487.2|64467.2|64481|64461|64487.4|64467.4|64464.1|64446.7|376
1609978200000|2021-01-07 00:10:00|64480|64460|64463.1|64443.1|64484.6|64464.6|64452.6|64432.6|522
1609978500000|2021-01-07 00:15:00|64462.8|64442.8|64453.4|64433.4|64462.8|64442.8|64436.5|64416.5|554
1609978800000|2021-01-07 00:20:00|64453.5|64433.5|64466.9|64446.9|64480|64460|64452.2|64432.2|518
1609979100000|2021-01-07 00:25:00|64466.6|64446.6|64459.6|64439.6|64470.5|64450.5|64455.3|64435.3|362
1609979400000|2021-01-07 00:30:00|64459.9|64439.9|64456|64436|64460.9|64440.9|64451.2|64431.2|406
1609979700000|2021-01-07 00:35:00|64456.1|64436.1|64476.5|64456.5|64477.6|64457.6|64452|64432|403
1609980000000|2021-01-07 00:40:00|64476.9|64456.9|64472.9|64452.9|64478.3|64458.3|64468.3|64451|423
1609980300000|2021-01-07 00:45:00|64473.4|64453.4|64467.4|64447.4|64475.9|64455.9|64466.1|64446.1|388
1609980600000|2021-01-07 00:50:00|64467.5|64447.5|64434.7|64414.7|64467.5|64447.5|64429.1|64412.7|632
1609980900000|2021-01-07 00:55:00|64435.1|64415.1|64427.5|64407.5|64438.7|64418.7|64419.3|64399.3|727
1609981200000|2021-01-07 01:00:00|64425.9|64405.9|64418|64398|64429.2|64409.2|64394.7|64374.7|823
1609981500000|2021-01-07 01:05:00|64417.3|64397.3|64409.4|64389.4|64418.2|64398.2|64403.1|64383.1|793
1609981800000|2021-01-07 01:10:00|64409.5|64389.5|64419.3|64399.3|64419.3|64399.3|64393.1|64373.1|742
1609982100000|2021-01-07 01:15:00|64419.1|64399.1|64408.5|64388.5|64428.7|64408.7|64397.3|64377.3|737
1609982400000|2021-01-07 01:20:00|64408.2|64388.2|64422.3|64402.3|64427.2|64408.9|64400.9|64384.6|737
1609982700000|2021-01-07 01:25:00|64422.1|64402.1|64435.9|64415.9|64437.6|64421.9|64406.4|64392.8|716
1609983000000|2021-01-07 01:30:00|64435.8|64415.8|64412.8|64402.8|64436.5|64416.5|64408.3|64393|836
1609983300000|2021-01-07 01:35:00|64412.1|64402.1|64390.3|64380.3|64422.8|64407|64388.2|64374.6|910
1609983600000|2021-01-07 01:40:00|64390.2|64380.2|64397.9|64387.9|64404|64388.9|64382.9|64368.4|771
1609983900000|2021-01-07 01:45:00|64398.2|64388.2|64414.3|64404.3|64425.2|64410.6|64395.8|64380.8|785
1609984200000|2021-01-07 01:50:00|64414|64404|64401.6|64391.6|64420.2|64405.4|64387.5|64373.3|798
1609984500000|2021-01-07 01:55:00|64401.9|64391.9|64428.1|64418.1|64445.7|64429.1|64399.7|64384.1|824
1609984800000|2021-01-07 02:00:00|64428|64418|64437.6|64427.6|64448.5|64433.5|64416.8|64402.2|797
1609985100000|2021-01-07 02:05:00|64437.8|64427.8|64433|64423|64443|64430.1|64424|64408.7|825
1609985400000|2021-01-07 02:10:00|64433.7|64423.7|64449|64439|64465.4|64455.4|64430.1|64420.1|833
1609985700000|2021-01-07 02:15:00|64449.3|64439.3|64453.7|64443.7|64471|64456.5|64448.3|64434.3|795
1609986000000|2021-01-07 02:20:00|64453.1|64443.1|64493.2|64473.2|64501.9|64484.5|64448.8|64434|848
1609986300000|2021-01-07 02:25:00|64492.9|64472.9|64466.6|64446.6|64493.1|64478|64460.3|64444.7|788
1609986600000|2021-01-07 02:30:00|64466|64446|64472.1|64452.1|64482.9|64468.2|64457|64445.2|782
1609986900000|2021-01-07 02:35:00|64472.2|64452.2|64450.9|64430.9|64472.4|64455.4|64439.7|64425.7|730
1609987200000|2021-01-07 02:40:00|64450.8|64430.8|64452|64442|64461.6|64449.3|64441.2|64426.1|682
1609987500000|2021-01-07 02:45:00|64450.9|64440.9|64470|64450|64474.1|64458|64448.5|64435|641
1609987800000|2021-01-07 02:50:00|64470.1|64450.1|64466.5|64456.5|64479.3|64464.4|64458.7|64443.3|608
1609988100000|2021-01-07 02:55:00|64466.7|64456.7|64426.8|64416.8|64470.6|64456.8|64419.8|64403.6|860
1609988400000|2021-01-07 03:00:00|64426.5|64416.5|64440.5|64430.5|64444.8|64430.8|64421.2|64407.5|797
1609988700000|2021-01-07 03:05:00|64440.9|64430.9|64420.1|64410.1|64443.6|64431.4|64420|64405.7|639
1609989000000|2021-01-07 03:10:00|64420.5|64410.5|64428.5|64408.5|64435|64420|64417.7|64403.4|635
1609989300000|2021-01-07 03:15:00|64423.1|64413.1|64413|64403|64427.8|64415|64410.1|64397.6|694
1609989600000|2021-01-07 03:20:00|64412.9|64402.9|64410.9|64400.9|64418.1|64405.2|64403.1|64390.7|660
1609989900000|2021-01-07 03:25:00|64411.1|64401.1|64419.7|64409.7|64430.7|64417|64408.4|64397|657
1609990200000|2021-01-07 03:30:00|64423.6|64403.6|64426.1|64416.1|64431.2|64421.2|64418.4|64403.6|602
1609990500000|2021-01-07 03:35:00|64426.7|64416.7|64426.5|64416.5|64430.7|64419.4|64420.5|64408.5|565
1609990800000|2021-01-07 03:40:00|64426.1|64416.1|64428.5|64418.5|64429.4|64418.6|64421.2|64407|464
1609991100000|2021-01-07 03:45:00|64428.4|64418.4|64402.9|64392.9|64431.5|64421.5|64402.3|64387.8|433
1609991400000|2021-01-07 03:50:00|64402.8|64392.8|64404.5|64394.5|64409.7|64399.7|64398|64388|556
1609991700000|2021-01-07 03:55:00|64404.4|64394.4|64398.9|64388.9|64413.7|64398.3|64397.5|64387.5|551
1609992000000|2021-01-07 04:00:00|64398.8|64388.8|64399|64389|64406|64391.5|64392.2|64377.7|593
1609992300000|2021-01-07 04:05:00|64399.1|64389.1|64392|64382|64404.2|64389.7|64388.5|64378.5|419
1609992600000|2021-01-07 04:10:00|64391.9|64381.9|64394.3|64384.3|64402.3|64386.9|64382.8|64371.8|520
1609992900000|2021-01-07 04:15:00|64394.2|64384.2|64401.9|64381.9|64401.9|64390.3|64387.6|64377|530
1609993200000|2021-01-07 04:20:00|64396.2|64386.2|64403.1|64393.1|64408.9|64396.3|64395.9|64381.6|467
1609993500000|2021-01-07 04:25:00|64403.2|64393.2|64399.9|64389.9|64408.9|64395.7|64399.9|64388.3|407
1609993800000|2021-01-07 04:30:00|64400.4|64390.4|64396.5|64386.5|64403.1|64393|64387.7|64377.7|497
1609994100000|2021-01-07 04:35:00|64396.9|64386.9|64385.3|64375.3|64397.4|64387.4|64383.8|64369.2|464
1609994400000|2021-01-07 04:40:00|64385.1|64375.1|64385|64375|64394.1|64384.1|64383.3|64370|473
1609994700000|2021-01-07 04:45:00|64384.9|64374.9|64382.3|64372.3|64392.8|64382.8|64382.2|64369.7|448
1609995000000|2021-01-07 04:50:00|64382.5|64372.5|64386.5|64376.5|64388.2|64378.2|64370.8|64359.5|540
1609995300000|2021-01-07 04:55:00|64386.8|64376.8|64401.2|64391.2|64409.2|64394.7|64384.5|64369.3|623
1609995600000|2021-01-07 05:00:00|64401.1|64391.1|64405.7|64395.7|64411.5|64398.6|64397.4|64383.7|538
1609995900000|2021-01-07 05:05:00|64405.8|64395.8|64394.5|64384.5|64410.5|64396.9|64384.1|64370.4|598
1609996200000|2021-01-07 05:10:00|64394.4|64384.4|64405.7|64395.7|64410.5|64396.1|64393.2|64379.7|557
1609996500000|2021-01-07 05:15:00|64405.5|64395.5|64410.9|64400.9|64421.3|64407|64404|64389.3|627
1609996800000|2021-01-07 05:20:00|64411.3|64401.3|64413.4|64403.4|64418.6|64404.7|64407.5|64395|533
1609997100000|2021-01-07 05:25:00|64413.6|64403.6|64407.8|64397.8|64416.3|64404.2|64407.1|64392.2|489
1609997400000|2021-01-07 05:30:00|64407.2|64397.2|64419.9|64409.9|64427.8|64414.5|64397.3|64387|759
1609997700000|2021-01-07 05:35:00|64420.1|64410.1|64426.6|64416.6|64432.7|64418.2|64403.1|64389|706
1609998000000|2021-01-07 05:40:00|64426.7|64416.7|64425.7|64415.7|64434|64424|64424.2|64409.2|656
1609998300000|2021-01-07 05:45:00|64425.6|64415.6|64432.9|64422.9|64436|64424.1|64424.4|64413.7|668
1609998600000|2021-01-07 05:50:00|64432.8|64422.8|64402.6|64392.6|64436.5|64425.1|64402.3|64387.3|621
1609998900000|2021-01-07 05:55:00|64402.5|64392.5|64404.8|64394.8|64411|64396.6|64392.1|64376.9|793
1609999200000|2021-01-07 06:00:00|64405|64395|64398.8|64388.8|64415.8|64402.3|64393.8|64380.4|712
1609999500000|2021-01-07 06:05:00|64398.6|64388.6|64418.5|64408.5|64421.1|64409.2|64391.9|64381.9|685
1609999800000|2021-01-07 06:10:00|64418.9|64408.9|64408.1|64398.1|64437.4|64423.6|64407.4|64397.4|703
1610000100000|2021-01-07 06:15:00|64408.5|64398.5|64402|64392|64414.2|64402.9|64399.2|64386.4|682
1610000400000|2021-01-07 06:20:00|64401.9|64391.9|64398.8|64388.8|64404.5|64394.5|64395.4|64385.4|594
1610000700000|2021-01-07 06:25:00|64398.7|64388.7|64399|64389|64409.3|64396.7|64393.5|64383.5|672
1610001000000|2021-01-07 06:30:00|64399.1|64389.1|64401.6|64391.6|64403.1|64393.1|64393.5|64379.1|618
1610001300000|2021-01-07 06:35:00|64401.5|64391.5|64399.5|64389.5|64405.9|64392.2|64394.6|64380.5|598
1610001600000|2021-01-07 06:40:00|64399.6|64389.6|64389.5|64379.5|64401|64391|64385.9|64371.4|649
1610001900000|2021-01-07 06:45:00|64389.4|64379.4|64379.7|64369.7|64392.9|64382.9|64379.7|64369.7|722
1610002200000|2021-01-07 06:50:00|64379.8|64369.8|64392.7|64382.7|64394.9|64384.9|64378.8|64368.8|706
1610002500000|2021-01-07 06:55:00|64392.6|64382.6|64393.7|64383.7|64403.5|64393.5|64391.8|64381.8|605
1610002800000|2021-01-07 07:00:00|64393.8|64383.8|64393.5|64383.5|64400.3|64390.3|64381.9|64369|761
1610003100000|2021-01-07 07:05:00|64394|64384|64422.2|64412.2|64434.8|64421|64392.5|64382.5|781
1610003400000|2021-01-07 07:10:00|64421.9|64411.9|64404.5|64384.5|64423.8|64413.8|64398.4|64383.6|692
1610003700000|2021-01-07 07:15:00|64404.1|64384.1|64410.1|64400.1|64419.3|64403.2|64392.9|64378|657
1610004000000|2021-01-07 07:20:00|64409.3|64399.3|64414|64404|64414.7|64404|64398.2|64384.7|706
1610004300000|2021-01-07 07:25:00|64414.1|64404.1|64417.9|64407.9|64424.3|64411|64410|64394.5|641
1610004600000|2021-01-07 07:30:00|64418.1|64408.1|64415.8|64405.8|64429.3|64419.3|64414.9|64402.3|609
1610004900000|2021-01-07 07:35:00|64415.7|64405.7|64424.1|64414.1|64428.8|64417.9|64405.6|64395.6|703
1610005200000|2021-01-07 07:40:00|64424|64414|64436.6|64426.6|64447|64432.7|64420|64404.9|646
1610005500000|2021-01-07 07:45:00|64436.7|64426.7|64431.2|64421.2|64451.1|64436.3|64428.7|64418.7|618
1610005800000|2021-01-07 07:50:00|64431.1|64421.1|64434.2|64424.2|64441|64427.7|64423.7|64410.8|640
1610006100000|2021-01-07 07:55:00|64433|64423|64416|64406|64444.5|64429.8|64410.5|64397.5|753
1610006400000|2021-01-07 08:00:00|64416.1|64406.1|64453.3|64443.3|64458.5|64443.9|64414.6|64401.1|800
1610006700000|2021-01-07 08:05:00|64453.5|64443.5|64482|64472|64489.6|64475.1|64448.3|64433.9|929
1610007000000|2021-01-07 08:10:00|64486.2|64466.2|64453.8|64443.8|64490.3|64478.9|64452.4|64437.5|869
1610007300000|2021-01-07 08:15:00|64453.6|64443.6|64472.9|64452.9|64476.6|64461.2|64446.4|64436.4|839
1610007600000|2021-01-07 08:20:00|64473|64453|64446.4|64436.4|64475.7|64460.9|64445.4|64435.4|820
1610007900000|2021-01-07 08:25:00|64446.3|64436.3|64449.6|64439.6|64463.6|64450.9|64445.5|64435.5|765
1610008200000|2021-01-07 08:30:00|64449.7|64439.7|64466.7|64456.7|64477.1|64467.1|64449.7|64439.7|796
1610008500000|2021-01-07 08:35:00|64466.8|64456.8|64462.2|64452.2|64470.2|64460.2|64460|64448.8|652
1610008800000|2021-01-07 08:40:00|64462.3|64452.3|64452.1|64442.1|64465|64454|64451|64439.9|733
1610009100000|2021-01-07 08:45:00|64452.5|64442.5|64458.5|64448.5|64466.9|64455.9|64451.9|64440.2|691
1610009400000|2021-01-07 08:50:00|64458.8|64448.8|64479.6|64469.6|64490.7|64480.7|64458.8|64448.8|767
1610009700000|2021-01-07 08:55:00|64479.7|64469.7|64515.6|64495.6|64524.9|64507.8|64477.1|64467.1|834
1610010000000|2021-01-07 09:00:00|64515.7|64495.7|64520.5|64510.5|64534.6|64519.9|64507.1|64493.1|801
1610010300000|2021-01-07 09:05:00|64520.6|64510.6|64513.2|64503.2|64536.9|64522.8|64511.5|64497|802
1610010600000|2021-01-07 09:10:00|64513.3|64503.3|64537.9|64527.9|64551|64536.5|64512.2|64502.2|808
1610010900000|2021-01-07 09:15:00|64538.3|64528.3|64527.4|64517.4|64539.3|64528.7|64526.4|64516.4|713
1610011200000|2021-01-07 09:20:00|64527.5|64517.5|64529.1|64509.1|64530.5|64520.5|64506.8|64494.2|764
1610011500000|2021-01-07 09:25:00|64529.3|64509.3|64511.6|64501.6|64529.4|64516.9|64507.2|64494.7|682
1610011800000|2021-01-07 09:30:00|64511.5|64501.5|64513.5|64503.5|64521.1|64508.8|64507.3|64497.3|780
1610012100000|2021-01-07 09:35:00|64513.6|64503.6|64531.2|64521.2|64536|64521.9|64509.4|64499.4|650
1610012400000|2021-01-07 09:40:00|64531.4|64521.4|64533.9|64523.9|64539.2|64524.8|64514.4|64504.4|711
1610012700000|2021-01-07 09:45:00|64534.7|64524.7|64572.2|64562.2|64579.5|64564.7|64533.6|64523.6|902
1610013000000|2021-01-07 09:50:00|64572.8|64562.8|64573.5|64553.5|64596.8|64581|64572.1|64553.4|914
1610013300000|2021-01-07 09:55:00|64573.6|64553.6|64575|64555|64582.3|64569.1|64567.3|64552.1|568
1610013600000|2021-01-07 10:00:00|64575.6|64555.6|64572.8|64552.8|64582.4|64567.7|64563.3|64551.9|529
1610013900000|2021-01-07 10:05:00|64572.6|64552.6|64567.1|64557.1|64572.7|64557.3|64552|64540.1|539
1610014200000|2021-01-07 10:10:00|64566.9|64556.9|64559|64549|64573.4|64559.4|64545.1|64530.7|604
1610014500000|2021-01-07 10:15:00|64559.1|64549.1|64594.7|64574.7|64595|64579.9|64555|64541.2|615
1610014800000|2021-01-07 10:20:00|64594.9|64574.9|64589.7|64569.7|64594.9|64578.6|64568|64553.1|675
1610015100000|2021-01-07 10:25:00|64589.8|64569.8|64583.1|64573.1|64598.3|64584.5|64582.6|64564.9|665
1610015400000|2021-01-07 10:30:00|64583.3|64573.3|64576|64566|64594.6|64580.1|64572.4|64560.9|687
1610015700000|2021-01-07 10:35:00|64576.4|64566.4|64585.5|64575.5|64586.6|64576.6|64574.7|64561.1|687
1610016000000|2021-01-07 10:40:00|64585.6|64575.6|64602.2|64592.2|64603.3|64592.2|64585.6|64573.3|718
1610016300000|2021-01-07 10:45:00|64602.5|64592.5|64609.5|64589.5|64612.9|64599.3|64599.7|64585.3|621
1610016600000|2021-01-07 10:50:00|64609.8|64589.8|64632.9|64612.9|64636.9|64620.6|64603.6|64589.5|754
1610016900000|2021-01-07 10:55:00|64632.7|64612.7|64632.7|64622.7|64637.8|64625.5|64620.2|64605.1|740
1610017200000|2021-01-07 11:00:00|64632.8|64622.8|64627.9|64607.9|64635.6|64625.6|64603.7|64589.4|766
1610017500000|2021-01-07 11:05:00|64628|64608|64600.2|64580.2|64629.8|64612.9|64593.5|64578.7|694
1610017800000|2021-01-07 11:10:00|64601.1|64581.1|64614.3|64594.3|64617.8|64597.8|64601.1|64581.1|587
1610018100000|2021-01-07 11:15:00|64614.9|64594.9|64624|64614|64631.9|64614.3|64605.7|64590.2|601
1610018400000|2021-01-07 11:20:00|64623.8|64613.8|64628.3|64608.3|64629.6|64615.7|64617.5|64599.8|559
1610018700000|2021-01-07 11:25:00|64628|64608|64627|64617|64634.1|64618|64621.2|64606.4|580
1610019000000|2021-01-07 11:30:00|64626.7|64616.7|64609.9|64589.9|64633.8|64619.1|64606.3|64586.3|735
1610019300000|2021-01-07 11:35:00|64610|64590|64619.1|64599.1|64619.1|64599.7|64597|64582.8|655
1610019600000|2021-01-07 11:40:00|64619|64599|64611.4|64591.4|64622.1|64603.2|64605.1|64588.8|655
1610019900000|2021-01-07 11:45:00|64611.5|64591.5|64612.3|64592.3|64616.2|64601|64605.1|64590.5|552
1610020200000|2021-01-07 11:50:00|64612.7|64592.7|64618|64598|64618.4|64601.7|64604|64587.6|558
1610020500000|2021-01-07 11:55:00|64617.9|64597.9|64618|64608|64624.3|64608.6|64613.3|64597.5|492
1610020800000|2021-01-07 12:00:00|64617.7|64607.7|64634.5|64614.5|64639.5|64619.5|64617.3|64603.7|710
1610021100000|2021-01-07 12:05:00|64634.6|64614.6|64625|64605|64635.1|64617.4|64619.5|64602.7|736
1610021400000|2021-01-07 12:10:00|64625.3|64605.3|64613.2|64593.2|64629.6|64609.6|64612.1|64592.1|722
1610021700000|2021-01-07 12:15:00|64612.1|64592.1|64591|64571|64613.1|64593.1|64584.9|64569.1|661
1610022000000|2021-01-07 12:20:00|64591.6|64571.6|64581.5|64561.5|64592.4|64577.4|64574.5|64560.1|667
1610022300000|2021-01-07 12:25:00|64581.4|64561.4|64585.6|64565.6|64591.7|64579.6|64572.2|64557|711
1610022600000|2021-01-07 12:30:00|64581.2|64571.2|64607.7|64587.7|64609.7|64592.8|64580.9|64567.2|726
1610022900000|2021-01-07 12:35:00|64607.8|64587.8|64599.2|64579.2|64617.6|64599.7|64590.8|64576|570
1610023200000|2021-01-07 12:40:00|64599.1|64579.1|64578.7|64558.7|64599.4|64582.5|64571.5|64556.5|707
1610023500000|2021-01-07 12:45:00|64578.9|64558.9|64579.7|64559.7|64584.4|64568.4|64566.5|64551.4|648
1610023800000|2021-01-07 12:50:00|64580.1|64560.1|64576.1|64566.1|64584.7|64569.7|64570|64555.2|656
1610024100000|2021-01-07 12:55:00|64576.6|64566.6|64583.6|64563.6|64584.7|64572.5|64565.4|64549.8|634
1610024400000|2021-01-07 13:00:00|64584|64564|64591.1|64571.1|64595|64579.7|64574.9|64559.2|768
1610024700000|2021-01-07 13:05:00|64585.4|64575.4|64584.2|64574.2|64591.8|64578.9|64581.4|64566.7|688
1610025000000|2021-01-07 13:10:00|64584.1|64574.1|64589.8|64569.8|64598.5|64583.1|64580.5|64565.2|643
1610025300000|2021-01-07 13:15:00|64589.7|64569.7|64597.1|64587.1|64604|64588.9|64585.5|64569.7|594
1610025600000|2021-01-07 13:20:00|64596.1|64586.1|64607|64597|64616.3|64602.4|64588.6|64573.8|664
1610025900000|2021-01-07 13:25:00|64612.2|64592.2|64602.7|64582.7|64612.4|64597.4|64593.6|64578.7|701
1610026200000|2021-01-07 13:30:00|64602.6|64582.6|64612|64592|64614.4|64599|64595.1|64580.6|735
1610026500000|2021-01-07 13:35:00|64612.2|64592.2|64600.1|64580.1|64623.3|64608.3|64599.2|64579.2|679
1610026800000|2021-01-07 13:40:00|64600.6|64580.6|64605.4|64585.4|64617.4|64602.2|64594.4|64577.9|744
1610027100000|2021-01-07 13:45:00|64605.5|64585.5|64624.1|64604.1|64628.4|64612.1|64597.5|64582.2|744
1610027400000|2021-01-07 13:50:00|64619.3|64609.3|64627.3|64607.3|64637.9|64621.6|64617.7|64602.7|851
1610027700000|2021-01-07 13:55:00|64627.4|64607.4|64617.1|64607.1|64633|64614.8|64614.2|64599.1|718
1610028000000|2021-01-07 14:00:00|64616.8|64606.8|64598.4|64578.4|64624.7|64609.2|64593.1|64578.1|735
1610028300000|2021-01-07 14:05:00|64598|64578|64581.8|64561.8|64601.4|64587.2|64576.4|64561.5|704
1610028600000|2021-01-07 14:10:00|64581.9|64561.9|64602.4|64592.4|64607.6|64595.8|64577.1|64561.9|706
1610028900000|2021-01-07 14:15:00|64602.5|64592.5|64623.9|64613.9|64633.2|64619.3|64601.2|64586.5|877
1610029200000|2021-01-07 14:20:00|64623.4|64613.4|64612.3|64602.3|64630.5|64620.1|64603.5|64588.5|850
1610029500000|2021-01-07 14:25:00|64613|64603|64638|64628|64640.4|64629|64609.9|64595.4|833
1610029800000|2021-01-07 14:30:00|64638.1|64628.1|64641.5|64621.5|64643.8|64633.8|64615|64597.5|981
1610030100000|2021-01-07 14:35:00|64641.4|64621.4|64653.3|64643.3|64657.5|64643.5|64629.6|64614.5|890
1610030400000|2021-01-07 14:40:00|64652.9|64642.9|64677|64657|64677.1|64662.1|64647.5|64632.2|925
1610030700000|2021-01-07 14:45:00|64676.6|64656.6|64668.5|64648.5|64687.9|64671.8|64657.1|64639.5|957
1610031000000|2021-01-07 14:50:00|64668.4|64648.4|64662.2|64652.2|64680|64665.3|64660.3|64645.4|831
1610031300000|2021-01-07 14:55:00|64662.3|64652.3|64663.4|64643.4|64669.6|64656.4|64652.2|64637.7|730
1610031600000|2021-01-07 15:00:00|64663.9|64643.9|64663|64643|64667.5|64648.4|64637.7|64617.7|939
1610031900000|2021-01-07 15:05:00|64661.4|64641.4|64674.1|64664.1|64682.3|64667.4|64651|64636.8|933
1610032200000|2021-01-07 15:10:00|64674|64664|64684.8|64674.8|64696.2|64681.4|64670.5|64655.7|823
1610032500000|2021-01-07 15:15:00|64684.7|64674.7|64700.6|64690.6|64703|64691.7|64681.6|64669.2|817
1610032800000|2021-01-07 15:20:00|64700.1|64690.1|64717.4|64697.4|64722.4|64708.5|64688|64678|926
1610033100000|2021-01-07 15:25:00|64717.3|64697.3|64708|64698|64722.5|64707.6|64700.7|64687|912
1610033400000|2021-01-07 15:30:00|64712.9|64692.9|64712.6|64702.6|64723.4|64708.4|64702.4|64688.3|934
1610033700000|2021-01-07 15:35:00|64712.7|64702.7|64688.7|64678.7|64713.4|64703.4|64672.8|64656.9|876
1610034000000|2021-01-07 15:40:00|64688.8|64678.8|64691.1|64681.1|64699.3|64684.9|64684.4|64669.1|853
1610034300000|2021-01-07 15:45:00|64691|64681|64684.9|64674.9|64698.2|64682.2|64679|64666|875
1610034600000|2021-01-07 15:50:00|64685.4|64675.4|64704.2|64694.2|64709.2|64695.1|64672.7|64658|885
1610034900000|2021-01-07 15:55:00|64704.1|64694.1|64718.1|64708.1|64722.7|64708.5|64695.5|64682.8|940
1610035200000|2021-01-07 16:00:00|64718.2|64708.2|64700.5|64680.5|64719.3|64708.2|64687.8|64673|948
1610035500000|2021-01-07 16:05:00|64700.6|64680.6|64672.5|64662.5|64700.7|64680.7|64672.2|64656.9|893
1610035800000|2021-01-07 16:10:00|64677.1|64657.1|64681.3|64671.3|64686.6|64671.4|64669.3|64653.6|892
1610036100000|2021-01-07 16:15:00|64680.5|64670.5|64684.7|64674.7|64692.2|64677.2|64676.3|64661.1|751
1610036400000|2021-01-07 16:20:00|64684.6|64674.6|64696.6|64686.6|64701.8|64688.6|64683.2|64668.9|765
1610036700000|2021-01-07 16:25:00|64696.4|64686.4|64692.2|64682.2|64697.4|64687.4|64687.7|64674.1|639
1610037000000|2021-01-07 16:30:00|64691.9|64681.9|64678.3|64668.3|64695.5|64685.5|64675.2|64659.9|685
1610037300000|2021-01-07 16:35:00|64679.4|64669.4|64686.1|64676.1|64694.2|64679.9|64674.3|64660.3|792
1610037600000|2021-01-07 16:40:00|64686.4|64676.4|64679.6|64669.6|64697.2|64683.7|64679.1|64669.1|653
1610037900000|2021-01-07 16:45:00|64679.5|64669.5|64697.3|64687.3|64700.9|64688.6|64679.2|64669.2|656
1610038200000|2021-01-07 16:50:00|64697.5|64687.5|64726.9|64706.9|64727|64707|64697|64684.6|780
1610038500000|2021-01-07 16:55:00|64727.1|64707.1|64720.9|64710.9|64728.1|64713.6|64707.3|64697.3|775
1610038800000|2021-01-07 17:00:00|64720.5|64710.5|64712.8|64702.8|64725.3|64710.8|64709.6|64695|748
1610039100000|2021-01-07 17:05:00|64712.9|64702.9|64712.1|64692.1|64723.2|64709|64705.3|64691.4|633
1610039400000|2021-01-07 17:10:00|64712|64692|64717.2|64707.2|64725.6|64710.6|64706|64690.9|583
1610039700000|2021-01-07 17:15:00|64717.7|64707.7|64742.3|64732.3|64743.6|64732.9|64716.8|64702.3|706
1610040000000|2021-01-07 17:20:00|64749.5|64729.5|64753.4|64733.4|64760.1|64746.2|64743.3|64729.5|680
1610040300000|2021-01-07 17:25:00|64752.8|64732.8|64772.5|64762.5|64781.8|64765.9|64747|64732.4|684
1610040600000|2021-01-07 17:30:00|64772.7|64762.7|64774.7|64754.7|64788.1|64774.6|64769.9|64754.5|715
1610040900000|2021-01-07 17:35:00|64774.9|64754.9|64756.1|64746.1|64777.5|64764.2|64752.7|64741.1|702
1610041200000|2021-01-07 17:40:00|64755.7|64745.7|64747.7|64737.7|64756.1|64746.1|64746.9|64732.1|630
1610041500000|2021-01-07 17:45:00|64747.6|64737.6|64744|64734|64753.4|64738.9|64742|64727.1|601
1610041800000|2021-01-07 17:50:00|64743.7|64733.7|64738.7|64718.7|64750.1|64734.9|64733.2|64718.3|548
1610042100000|2021-01-07 17:55:00|64733.8|64723.8|64739.1|64729.1|64744.3|64729.3|64723.4|64708.7|542
1610042400000|2021-01-07 18:00:00|64738.9|64728.9|64747.6|64737.6|64755.5|64740.1|64731.9|64717.6|582
1610042700000|2021-01-07 18:05:00|64747.3|64737.3|64740.1|64720.1|64761.5|64747.3|64739.1|64719.1|573
1610043000000|2021-01-07 18:10:00|64741|64721|64719.3|64699.3|64741|64721|64715.2|64698.3|710
1610043300000|2021-01-07 18:15:00|64719.2|64699.2|64720.1|64710.1|64727.1|64712.5|64703.7|64688|757
1610043600000|2021-01-07 18:20:00|64719.9|64709.9|64717.4|64707.4|64733.2|64717.5|64711.3|64698.2|628
1610043900000|2021-01-07 18:25:00|64717.2|64707.2|64737.6|64727.6|64743.9|64731.6|64717.2|64703.7|579
1610044200000|2021-01-07 18:30:00|64737|64727|64715.1|64705.1|64741.4|64727|64713.4|64698.8|740
1610044500000|2021-01-07 18:35:00|64715.4|64705.4|64706.7|64696.7|64715.8|64705.4|64697.1|64681.5|592
1610044800000|2021-01-07 18:40:00|64706.6|64696.6|64701.9|64691.9|64712.4|64697.1|64698.3|64684|505
1610045100000|2021-01-07 18:45:00|64702|64692|64699.3|64689.3|64723.2|64708.2|64697.6|64682.5|605
1610045400000|2021-01-07 18:50:00|64699.4|64689.4|64699.8|64689.8|64709.7|64694.9|64694|64679.2|628
1610045700000|2021-01-07 18:55:00|64699.5|64689.5|64695.4|64685.4|64710.4|64695.9|64691.7|64678.4|720
1610046000000|2021-01-07 19:00:00|64696|64686|64704.3|64684.3|64706.9|64691.9|64687.8|64674.9|689
1610046300000|2021-01-07 19:05:00|64704.1|64684.1|64701.4|64681.4|64708.5|64693.8|64693.6|64679.1|607
1610046600000|2021-01-07 19:10:00|64701.3|64681.3|64705.4|64685.4|64707.9|64692.3|64696.2|64681.3|446
1610046900000|2021-01-07 19:15:00|64705.5|64685.5|64715.9|64705.9|64723.9|64708.9|64695.7|64681|537
1610047200000|2021-01-07 19:20:00|64716.2|64706.2|64715.5|64705.5|64721.1|64706.8|64710.5|64696|528
1610047500000|2021-01-07 19:25:00|64715.6|64705.6|64716.1|64706.1|64732.7|64717|64707.6|64692.6|565
1610047800000|2021-01-07 19:30:00|64716.4|64706.4|64708|64698|64722.3|64706.9|64707.1|64692.3|514
1610048100000|2021-01-07 19:35:00|64708.1|64698.1|64712.6|64692.6|64716|64701|64707.3|64692.5|426
1610048400000|2021-01-07 19:40:00|64712.7|64692.7|64709.1|64689.1|64714.8|64700|64702.1|64687|520
1610048700000|2021-01-07 19:45:00|64709|64689|64710.9|64700.9|64717.3|64702.1|64704.1|64689|439
1610049000000|2021-01-07 19:50:00|64710.8|64700.8|64702.7|64692.7|64717.2|64703.7|64702.2|64687|350
1610049300000|2021-01-07 19:55:00|64702.6|64692.6|64706.5|64686.5|64712.8|64696.6|64700.4|64685.3|577
1610049600000|2021-01-07 20:00:00|64706.4|64686.4|64708.2|64688.2|64712.4|64692.4|64693.6|64673.6|651
1610049900000|2021-01-07 20:05:00|64708.4|64688.4|64720.5|64700.5|64721|64701|64706.9|64686.9|497
1610050200000|2021-01-07 20:10:00|64720.4|64700.4|64721.6|64701.6|64724.3|64708.6|64713.7|64698.9|462
1610050500000|2021-01-07 20:15:00|64721.7|64701.7|64720.9|64700.9|64726|64706|64718.9|64698.9|450
1610050800000|2021-01-07 20:20:00|64720.7|64700.7|64720.6|64700.6|64722.2|64702.2|64718.8|64698.8|375
1610051100000|2021-01-07 20:25:00|64720.9|64700.9|64721.7|64701.7|64722.4|64706.5|64715.6|64699.5|360
1610051400000|2021-01-07 20:30:00|64721.3|64701.3|64722.7|64702.7|64725.2|64705.9|64715.3|64699.8|454
1610051700000|2021-01-07 20:35:00|64723|64703|64726.9|64706.9|64729.9|64714.5|64720.2|64702.3|382
1610052000000|2021-01-07 20:40:00|64726.5|64706.5|64728.5|64708.5|64729.2|64713.6|64720.8|64705.6|353
1610052300000|2021-01-07 20:45:00|64728.6|64708.6|64725|64705|64728.6|64712.3|64721.6|64702.2|270
1610052600000|2021-01-07 20:50:00|64724.9|64704.9|64729.5|64709.5|64735.2|64715.2|64713.2|64694.9|470
1610052900000|2021-01-07 20:55:00|64729.3|64709.3|64734.8|64714.8|64740.8|64720.8|64729|64709|532
1610053200000|2021-01-07 21:00:00|64734.6|64714.6|64722.8|64702.8|64734.6|64714.6|64721.3|64701.3|310
1610053500000|2021-01-07 21:05:00|64725.2|64705.2|64729|64709|64745.4|64725.4|64725.2|64705.2|368
1610053800000|2021-01-07 21:10:00|64728.8|64708.8|64733.3|64713.3|64733.8|64713.8|64722.8|64702.8|429
1610054100000|2021-01-07 21:15:00|64733.5|64713.5|64734.5|64714.5|64735.5|64715.5|64731.5|64711.5|348
1610054400000|2021-01-07 21:20:00|64734|64714|64732.5|64712.5|64736|64716|64731.7|64711.7|255
1610054700000|2021-01-07 21:25:00|64732.7|64712.7|64733.2|64713.2|64734.6|64714.6|64730.6|64710.6|190
1610055000000|2021-01-07 21:30:00|64733.3|64713.3|64734.3|64714.3|64736.3|64716.3|64732.4|64712.4|267
1610055300000|2021-01-07 21:35:00|64734.2|64714.2|64728.3|64708.3|64736.8|64716.8|64726.8|64706.8|226
1610055600000|2021-01-07 21:40:00|64728|64708|64728.2|64708.2|64728.4|64708.4|64720.2|64700.2|243
1610055900000|2021-01-07 21:45:00|64727.8|64707.8|64728.5|64708.5|64731.5|64711.5|64726.4|64706.4|295
1610056200000|2021-01-07 21:50:00|64726.7|64706.7|64728.6|64708.6|64730.2|64710.2|64722.6|64702.6|242
1610056500000|2021-01-07 21:55:00|64728.1|64708.1|64723.2|64690.9|64730.2|64710.2|64719.2|64690.9|192
1610056800000|2021-01-07 22:00:00|64725.5|64691.6|64727.9|64689.6|64747.1|64702|64718.9|64664.5|93
1610057100000|2021-01-07 22:05:00|64727.7|64689.5|64724.7|64693.1|64741.4|64701.2|64714.8|64674.3|109
1610057400000|2021-01-07 22:10:00|64716.8|64694|64718.3|64698.3|64734.1|64704|64711.2|64680.7|157
1610057700000|2021-01-07 22:15:00|64725.2|64693.5|64724.6|64689.8|64736.9|64703.3|64711.2|64674.3|161
1610058000000|2021-01-07 22:20:00|64718.3|64698.3|64717.1|64697.1|64731.6|64706.8|64708.7|64681.1|155
1610058300000|2021-01-07 22:25:00|64717.3|64697.3|64717.6|64697.6|64724.6|64698.7|64714|64682|131
1610058600000|2021-01-07 22:30:00|64718.8|64698.8|64717.9|64697.9|64723.5|64699.4|64715.7|64679.4|168
1610058900000|2021-01-07 22:35:00|64717.8|64697.8|64723.6|64690.7|64725.5|64700|64712.2|64682.8|126
1610059200000|2021-01-07 22:40:00|64717.4|64697.4|64714.5|64694.5|64723.7|64699.8|64707.4|64684.6|137
1610059500000|2021-01-07 22:45:00|64713.7|64693.7|64709.1|64689.1|64717.5|64696.2|64708.1|64687.3|162
1610059800000|2021-01-07 22:50:00|64708.2|64688.2|64709.1|64689.1|64710.6|64690.6|64703.3|64683.3|171
1610060100000|2021-01-07 22:55:00|64706.1|64686.1|64703.2|64683.2|64708.6|64688.6|64697.5|64677.5|154
1610060400000|2021-01-07 23:00:00|64702|64682|64702.9|64682.9|64703.4|64683.4|64700.7|64680.7|267
1610060700000|2021-01-07 23:05:00|64703.2|64683.2|64698.7|64678.7|64703.2|64683.2|64694.2|64674.2|209
1610061000000|2021-01-07 23:10:00|64698.6|64678.6|64680.3|64660.3|64698.6|64678.6|64679.4|64659.4|294
1610061300000|2021-01-07 23:15:00|64679.3|64659.3|64703.9|64683.9|64705.7|64685.7|64679.3|64659.3|352
1610061600000|2021-01-07 23:20:00|64704.2|64684.2|64695.8|64675.8|64704.7|64688.8|64695.5|64675.5|279
1610061900000|2021-01-07 23:25:00|64695.7|64675.7|64697.2|64677.2|64698.6|64678.6|64693.3|64673.3|325
1610062200000|2021-01-07 23:30:00|64697|64677|64683|64663|64698.1|64678.1|64682.6|64662.6|338
1610062500000|2021-01-07 23:35:00|64682.9|64662.9|64692.7|64672.7|64694.2|64674.2|64679.3|64659.3|353
1610062800000|2021-01-07 23:40:00|64692.8|64672.8|64679.2|64659.2|64693.1|64673.1|64670.8|64650.8|360
1610063100000|2021-01-07 23:45:00|64679.1|64659.1|64685|64665|64685.2|64665.2|64672.6|64652.6|330
1610063400000|2021-01-07 23:50:00|64684.9|64664.9|64654.5|64634.5|64684.9|64664.9|64653.1|64633.1|262
1610063700000|2021-01-07 23:55:00|64654.8|64634.8|64674.6|64654.6|64677|64657|64652.8|64632.8|349
1610064000000|2021-01-08 00:00:00|64674.5|64654.5|64698.6|64678.6|64708.3|64688.3|64673.2|64653.2|508
1610064300000|2021-01-08 00:05:00|64698.5|64678.5|64673.6|64653.6|64698.8|64678.8|64651.7|64631.7|625
1610064600000|2021-01-08 00:10:00|64673.3|64653.3|64674.1|64654.1|64677.3|64657.3|64669.2|64649.2|517
1610064900000|2021-01-08 00:15:00|64674|64654|64651.1|64631.1|64674.1|64654.1|64649|64629|551
1610065200000|2021-01-08 00:20:00|64651|64631|64654.9|64634.9|64656.5|64636.5|64648.3|64628.3|421
1610065500000|2021-01-08 00:25:00|64655.5|64635.5|64650.2|64630.2|64658.4|64638.4|64649.2|64629.2|391
1610065800000|2021-01-08 00:30:00|64650.4|64630.4|64674.2|64654.2|64674.5|64654.5|64636.6|64616.6|478
1610066100000|2021-01-08 00:35:00|64674.3|64654.3|64698.5|64678.5|64698.7|64678.7|64674.2|64654.2|421
1610066400000|2021-01-08 00:40:00|64698.2|64678.2|64681.5|64661.5|64706|64686|64679.3|64659.3|523
1610066700000|2021-01-08 00:45:00|64681.1|64661.1|64677.7|64657.7|64681.8|64661.8|64673.5|64653.5|453
1610067000000|2021-01-08 00:50:00|64677.3|64657.3|64703.2|64683.2|64704.2|64684.2|64671.8|64651.8|421
1610067300000|2021-01-08 00:55:00|64703.4|64683.4|64707.2|64687.2|64743.1|64713.2|64695.2|64675.2|594
1610067600000|2021-01-08 01:00:00|64706|64686|64683.8|64663.8|64722.9|64702.9|64675.6|64655.6|815
1610067900000|2021-01-08 01:05:00|64683.7|64663.7|64698.9|64678.9|64699.2|64679.2|64675.2|64655.2|778
1610068200000|2021-01-08 01:10:00|64698.8|64678.8|64734.8|64714.8|64735.5|64715.5|64692.8|64672.8|863
1610068500000|2021-01-08 01:15:00|64734.4|64714.4|64768.6|64748.6|64770|64750|64706.5|64686.5|934
1610068800000|2021-01-08 01:20:00|64768.7|64748.7|64756.5|64736.5|64781.5|64761.5|64746.7|64728.4|909
1610069100000|2021-01-08 01:25:00|64756.4|64736.4|64753.2|64733.2|64764.1|64748.5|64737.3|64721.4|803
1610069400000|2021-01-08 01:30:00|64752.6|64732.6|64698.2|64678.2|64753.6|64736|64689.6|64672.2|1024
1610069700000|2021-01-08 01:35:00|64698|64678|64673.4|64663.4|64701.8|64681.8|64672.6|64657.8|976
1610070000000|2021-01-08 01:40:00|64673.6|64663.6|64676.1|64656.1|64694.9|64676.4|64669.1|64654.7|905
1610070300000|2021-01-08 01:45:00|64676.9|64656.9|64671|64661|64696|64677.5|64668.4|64653.1|839
1610070600000|2021-01-08 01:50:00|64670.5|64660.5|64655.3|64635.3|64685|64670|64646.2|64627.9|887
1610070900000|2021-01-08 01:55:00|64655.2|64635.2|64661.9|64651.9|64678.7|64660.4|64650.9|64634.5|850
1610071200000|2021-01-08 02:00:00|64661.8|64651.8|64663.8|64653.8|64682.1|64667.2|64657.2|64647.2|871
1610071500000|2021-01-08 02:05:00|64663.6|64653.6|64670.1|64660.1|64677.6|64664.3|64656.8|64642.5|796
1610071800000|2021-01-08 02:10:00|64670.2|64660.2|64671|64661|64675.8|64664.9|64663.3|64648.5|791
1610072100000|2021-01-08 02:15:00|64671.3|64661.3|64677.6|64667.6|64686.4|64671.3|64669.5|64658.9|838
1610072400000|2021-01-08 02:20:00|64678|64668|64670.7|64660.7|64693.4|64678.4|64664.4|64649.3|839
1610072700000|2021-01-08 02:25:00|64671.1|64661.1|64644.1|64624.1|64671.3|64661.1|64636.4|64621.1|835
1610073000000|2021-01-08 02:30:00|64644.4|64624.4|64635.6|64625.6|64645.6|64630.3|64625.8|64611.3|833
1610073300000|2021-01-08 02:35:00|64635.9|64625.9|64621.5|64611.5|64650.6|64636.1|64620.9|64606.1|724
1610073600000|2021-01-08 02:40:00|64621.3|64611.3|64583.9|64573.9|64626.1|64611.6|64582|64566.9|808
1610073900000|2021-01-08 02:45:00|64589|64569|64592|64582|64611.9|64598.8|64579.6|64565|817
1610074200000|2021-01-08 02:50:00|64592.1|64582.1|64594.3|64584.3|64607.9|64592.9|64582.8|64568.5|754
1610074500000|2021-01-08 02:55:00|64594.1|64584.1|64582.2|64572.2|64594.9|64584.9|64577.3|64566.6|744
1610074800000|2021-01-08 03:00:00|64582.4|64572.4|64592.1|64572.1|64592.3|64577.7|64565.8|64555.8|855
1610075100000|2021-01-08 03:05:00|64592.4|64572.4|64577.7|64567.7|64594.3|64582.2|64573.1|64559.5|709
1610075400000|2021-01-08 03:10:00|64577.9|64567.9|64576.3|64566.3|64579.9|64569.9|64563.7|64553.7|601
1610075700000|2021-01-08 03:15:00|64576.1|64566.1|64597.9|64587.9|64605.3|64588.7|64569.4|64558.9|721
1610076000000|2021-01-08 03:20:00|64598.4|64588.4|64600.6|64590.6|64607.5|64593.5|64588.8|64578.4|654
1610076300000|2021-01-08 03:25:00|64600.4|64590.4|64605|64595|64615.3|64603.4|64599.2|64588.5|780
1610076600000|2021-01-08 03:30:00|64605.3|64595.3|64589.6|64579.6|64614.5|64600.1|64587|64577|639
1610076900000|2021-01-08 03:35:00|64590.1|64580.1|64590.6|64580.6|64596.7|64583.4|64582.4|64570.3|617
1610077200000|2021-01-08 03:40:00|64590.3|64580.3|64590.4|64580.4|64598.7|64584.5|64586.5|64572.9|511
1610077500000|2021-01-08 03:45:00|64590.3|64580.3|64584.5|64574.5|64593.9|64583.9|64582.6|64570.8|656
1610077800000|2021-01-08 03:50:00|64584.4|64574.4|64592.6|64582.6|64593.7|64583.7|64583.3|64572.3|474
1610078100000|2021-01-08 03:55:00|64592.8|64582.8|64595.9|64585.9|64601|64589.4|64587|64572.2|469
1610078400000|2021-01-08 04:00:00|64596.4|64586.4|64610.4|64600.4|64615.2|64601.3|64596.4|64584|483
1610078700000|2021-01-08 04:05:00|64609.9|64599.9|64611.3|64601.3|64616.6|64603.7|64607.8|64592.6|378
1610079000000|2021-01-08 04:10:00|64611.2|64601.2|64611.9|64601.9|64616.5|64601.9|64603.9|64590.8|489
1610079300000|2021-01-08 04:15:00|64612|64602|64613|64603|64617.8|64604.8|64607.9|64595.7|422
1610079600000|2021-01-08 04:20:00|64612.9|64602.9|64619.9|64609.9|64627.7|64613.9|64612.9|64602.6|462
1610079900000|2021-01-08 04:25:00|64620|64610|64623|64613|64629.6|64614.9|64617.6|64603.7|556
1610080200000|2021-01-08 04:30:00|64623.1|64613.1|64637.7|64617.7|64638.6|64623.6|64619.9|64609.9|616
1610080500000|2021-01-08 04:35:00|64638.2|64618.2|64626.9|64616.9|64638.6|64623.7|64624|64609|578
1610080800000|2021-01-08 04:40:00|64627|64617|64622.7|64612.7|64638.1|64623.5|64622.5|64608.8|502
1610081100000|2021-01-08 04:45:00|64622.6|64612.6|64623.8|64603.8|64629.2|64615.1|64616.6|64602.2|545
1610081400000|2021-01-08 04:50:00|64624|64604|64612.6|64602.6|64624.7|64613.8|64612.5|64599.8|398
1610081700000|2021-01-08 04:55:00|64612.7|64602.7|64596.2|64586.2|64613.1|64603.1|64595.4|64579.7|566
1610082000000|2021-01-08 05:00:00|64595.9|64585.9|64597|64587|64603.4|64589.8|64593|64579.6|617
1610082300000|2021-01-08 05:05:00|64597.2|64587.2|64593.1|64573.1|64606.9|64591.6|64581.5|64571.5|568
1610082600000|2021-01-08 05:10:00|64587.5|64577.5|64587|64577|64595.6|64581.8|64583|64568.5|514
1610082900000|2021-01-08 05:15:00|64586.8|64576.8|64579|64559|64591.7|64577.2|64573.9|64557.5|577
1610083200000|2021-01-08 05:20:00|64579.3|64559.3|64569.3|64559.3|64584.8|64570|64560.7|64549.7|598
1610083500000|2021-01-08 05:25:00|64569.2|64559.2|64587|64567|64587|64571.4|64567.4|64553.5|594
1610083800000|2021-01-08 05:30:00|64586.8|64566.8|64577.3|64567.3|64587.3|64574.9|64570.3|64554.8|646
1610084100000|2021-01-08 05:35:00|64577.1|64567.1|64573.2|64563.2|64582.5|64570|64565.5|64551.7|721
1610084400000|2021-01-08 05:40:00|64572.9|64562.9|64595.4|64585.4|64600.1|64585.4|64571.4|64556.3|627
1610084700000|2021-01-08 05:45:00|64595.5|64585.5|64592.2|64572.2|64601.6|64590.5|64583.3|64571.6|732
1610085000000|2021-01-08 05:50:00|64592.3|64572.3|64601.8|64591.8|64613|64599.1|64585.4|64572.2|831
1610085300000|2021-01-08 05:55:00|64602.6|64592.6|64612.9|64602.9|64619.3|64605.2|64601.3|64590.9|912
1610085600000|2021-01-08 06:00:00|64612.8|64602.8|64599.8|64589.8|64621.5|64611.2|64599|64584.2|765
1610085900000|2021-01-08 06:05:00|64599.6|64589.6|64595.7|64585.7|64605.5|64592.5|64577.1|64565.8|769
1610086200000|2021-01-08 06:10:00|64594.5|64584.5|64604.9|64594.9|64611.3|64596.4|64589.6|64576.9|704
1610086500000|2021-01-08 06:15:00|64604.7|64594.7|64584.4|64574.4|64604.8|64594.8|64584.4|64569.5|638
1610086800000|2021-01-08 06:20:00|64589.4|64569.4|64603.9|64583.9|64604.5|64588.7|64574.6|64559.7|722
1610087100000|2021-01-08 06:25:00|64603.7|64583.7|64607.5|64597.5|64626.9|64609.8|64597.6|64583.6|738
1610087400000|2021-01-08 06:30:00|64607.6|64597.6|64586|64576|64610|64600|64580.4|64566.3|750
1610087700000|2021-01-08 06:35:00|64586.1|64576.1|64583.7|64573.7|64615.4|64596.6|64583|64573|685
1610088000000|2021-01-08 06:40:00|64583.8|64573.8|64587|64577|64597.6|64584.1|64579.6|64569.6|708
1610088300000|2021-01-08 06:45:00|64586.8|64576.8|64579.4|64569.4|64587.9|64577.9|64576.5|64566.5|578
1610088600000|2021-01-08 06:50:00|64579.6|64569.6|64588.2|64578.2|64598.4|64583|64575.2|64562.4|694
1610088900000|2021-01-08 06:55:00|64588.7|64578.7|64584|64574|64595.8|64585.8|64578.4|64567.5|609
1610089200000|2021-01-08 07:00:00|64589|64569|64574.2|64564.2|64599.8|64585|64572.5|64562.5|672
1610089500000|2021-01-08 07:05:00|64574.4|64564.4|64575.3|64565.3|64579.8|64569|64565.8|64555.2|712
1610089800000|2021-01-08 07:10:00|64576.2|64566.2|64543.5|64533.5|64588.7|64575.2|64539.1|64527.6|778
1610090100000|2021-01-08 07:15:00|64543.4|64533.4|64541.8|64521.8|64550.7|64537.2|64529.3|64516.9|800
1610090400000|2021-01-08 07:20:00|64541.9|64521.9|64559.1|64549.1|64564.2|64551.2|64539|64521.9|771
1610090700000|2021-01-08 07:25:00|64559.2|64549.2|64577|64567|64578.6|64568.6|64559.2|64549.2|734
1610091000000|2021-01-08 07:30:00|64577.6|64567.6|64591.4|64581.4|64597.4|64583.9|64575.9|64563|721
1610091300000|2021-01-08 07:35:00|64591.5|64581.5|64590.4|64580.4|64598.4|64582.6|64570.1|64553.2|754
1610091600000|2021-01-08 07:40:00|64590.2|64580.2|64595.5|64585.5|64614|64600|64590.2|64574.8|668
1610091900000|2021-01-08 07:45:00|64595.8|64585.8|64608|64588|64612.3|64594.7|64587.1|64572.7|753
1610092200000|2021-01-08 07:50:00|64607.9|64587.9|64618.7|64608.7|64635.1|64621.9|64604.8|64587.5|793
1610092500000|2021-01-08 07:55:00|64619|64609|64635.8|64625.8|64652.6|64637.5|64619|64603.9|886
1610092800000|2021-01-08 08:00:00|64636.2|64626.2|64683.4|64663.4|64696|64676|64633.4|64617.8|991
1610093100000|2021-01-08 08:05:00|64682.8|64662.8|64699.8|64689.8|64706.7|64691.4|64673.5|64658.2|991
1610093400000|2021-01-08 08:10:00|64699.4|64689.4|64693.9|64673.9|64707.6|64693.3|64687.8|64672.6|936
1610093700000|2021-01-08 08:15:00|64694.1|64674.1|64663.7|64653.7|64694.1|64678.9|64652.2|64637.5|933
1610094000000|2021-01-08 08:20:00|64663.8|64653.8|64697.2|64687.2|64708.8|64694.9|64663.2|64650.9|917
1610094300000|2021-01-08 08:25:00|64696.7|64686.7|64685.4|64675.4|64708.2|64694.4|64683.9|64669|855
1610094600000|2021-01-08 08:30:00|64685.5|64675.5|64698.9|64688.9|64704.7|64689.8|64668.2|64653.2|814
1610094900000|2021-01-08 08:35:00|64699.3|64689.3|64688.7|64668.7|64706.5|64690.9|64679.4|64662.5|792
1610095200000|2021-01-08 08:40:00|64688.8|64668.8|64664.7|64654.7|64689.2|64673.6|64662|64646.6|713
1610095500000|2021-01-08 08:45:00|64665.1|64655.1|64669|64649|64685.2|64665.2|64662|64648|783
1610095800000|2021-01-08 08:50:00|64668.9|64648.9|64657.4|64637.4|64668.9|64654.3|64651.6|64633.5|834
1610096100000|2021-01-08 08:55:00|64657.6|64637.6|64697.2|64677.2|64711.8|64694.1|64652.2|64636.7|900
1610096400000|2021-01-08 09:00:00|64695.5|64675.5|64691.8|64671.8|64702.2|64686.9|64680|64665.9|779
1610096700000|2021-01-08 09:05:00|64691.7|64671.7|64686|64666|64699.4|64684.5|64680.8|64664.1|631
1610097000000|2021-01-08 09:10:00|64686.1|64666.1|64671|64651|64688.1|64669.6|64663.5|64649|523
1610097300000|2021-01-08 09:15:00|64671.2|64651.2|64646.7|64626.7|64671.9|64656.9|64641|64625.7|676
1610097600000|2021-01-08 09:20:00|64646.3|64626.3|64649.8|64639.8|64667.6|64648.3|64636.3|64620.4|820
1610097900000|2021-01-08 09:25:00|64649.7|64639.7|64644.3|64624.3|64658.2|64643|64641.7|64621.7|816
1610098200000|2021-01-08 09:30:00|64644.4|64624.4|64642|64632|64649.9|64633.7|64624.7|64610.7|744
1610098500000|2021-01-08 09:35:00|64641.8|64631.8|64644.2|64634.2|64654|64639.6|64637.9|64623.1|677
1610098800000|2021-01-08 09:40:00|64644.1|64634.1|64639.9|64629.9|64653.3|64640.4|64639|64624.4|721
1610099100000|2021-01-08 09:45:00|64639.8|64629.8|64608.1|64598.1|64641.6|64630|64608.1|64590.4|760
1610099400000|2021-01-08 09:50:00|64608|64598|64599.4|64589.4|64622.6|64609|64596.3|64582.2|765
1610099700000|2021-01-08 09:55:00|64599.1|64589.1|64565.8|64545.8|64605.4|64590.8|64557.9|64539.9|871
1610100000000|2021-01-08 10:00:00|64565.7|64545.7|64588|64568|64593.3|64577.7|64555.4|64540.4|828
1610100300000|2021-01-08 10:05:00|64587.9|64567.9|64596|64576|64603.7|64586.5|64577|64562.2|693
1610100600000|2021-01-08 10:10:00|64595.9|64575.9|64590.2|64570.2|64602.3|64587.3|64579.7|64565.3|538
1610100900000|2021-01-08 10:15:00|64590.1|64570.1|64593.3|64573.3|64593.7|64579|64579.1|64559.1|514
1610101200000|2021-01-08 10:20:00|64592.7|64572.7|64584.1|64564.1|64592.7|64577.5|64571.2|64554.4|537
1610101500000|2021-01-08 10:25:00|64579|64569|64598.9|64588.9|64604|64589.1|64578.1|64560.9|597
1610101800000|2021-01-08 10:30:00|64598.8|64588.8|64596.2|64576.2|64609.3|64594|64590.7|64575.9|619
1610102100000|2021-01-08 10:35:00|64596.3|64576.3|64596.1|64576.1|64597|64586.5|64586.9|64572.1|565
1610102400000|2021-01-08 10:40:00|64595.5|64575.5|64595|64585|64604.7|64590.5|64588.5|64573.2|643
1610102700000|2021-01-08 10:45:00|64594.3|64584.3|64596.8|64586.8|64604.2|64590.2|64592.2|64577.2|526
1610103000000|2021-01-08 10:50:00|64596.9|64586.9|64602|64582|64602.9|64587.8|64592.1|64577.9|539
1610103300000|2021-01-08 10:55:00|64601.9|64581.9|64586.7|64576.7|64601.9|64587|64582.4|64568.3|530
1610103600000|2021-01-08 11:00:00|64586.8|64576.8|64604|64594|64614|64600.6|64585.8|64571.8|636
1610103900000|2021-01-08 11:05:00|64603.8|64593.8|64605|64585|64615.1|64600|64595.4|64580.6|628
1610104200000|2021-01-08 11:10:00|64604.2|64584.2|64585.8|64575.8|64604.2|64587.2|64582.6|64568.8|515
1610104500000|2021-01-08 11:15:00|64585.7|64575.7|64584.3|64574.3|64592.5|64577.8|64582.6|64567.8|544
1610104800000|2021-01-08 11:20:00|64584|64574|64592.6|64582.6|64597.8|64583.3|64577.8|64563.2|607
1610105100000|2021-01-08 11:25:00|64592.7|64582.7|64598.1|64578.1|64602.6|64588.8|64587.9|64573.5|554
1610105400000|2021-01-08 11:30:00|64598.4|64578.4|64585.8|64575.8|64598.7|64584.8|64585.6|64570.8|634
1610105700000|2021-01-08 11:35:00|64586|64576|64592.3|64572.3|64597.5|64583.7|64584.7|64570|533
1610106000000|2021-01-08 11:40:00|64592.4|64572.4|64592.7|64582.7|64599.2|64584.5|64583.8|64569.2|511
1610106300000|2021-01-08 11:45:00|64592.6|64582.6|64583.8|64573.8|64597.3|64582.7|64582.4|64569.1|523
1610106600000|2021-01-08 11:50:00|64583.7|64573.7|64591.3|64571.3|64592.4|64577.6|64581.9|64567.6|586
1610106900000|2021-01-08 11:55:00|64591.2|64571.2|64583.5|64573.5|64591.8|64574.9|64575.5|64560.2|609
1610107200000|2021-01-08 12:00:00|64583.4|64573.4|64596.3|64576.3|64601.2|64586.7|64581.8|64567.7|664
1610107500000|2021-01-08 12:05:00|64596.7|64576.7|64589.9|64569.9|64599.5|64585.4|64589.1|64569.8|624
1610107800000|2021-01-08 12:10:00|64590.2|64570.2|64580.5|64570.5|64592.6|64577.7|64574.2|64557.7|667
1610108100000|2021-01-08 12:15:00|64584.5|64564.5|64569.2|64559.2|64586|64573|64560.8|64544.8|744
1610108400000|2021-01-08 12:20:00|64572.7|64552.7|64572.2|64562.2|64584.9|64570|64566.6|64551.9|676
1610108700000|2021-01-08 12:25:00|64572|64562|64569|64549|64580|64565.2|64563.2|64547.2|747
1610109000000|2021-01-08 12:30:00|64568.8|64548.8|64572.2|64552.2|64574.1|64557|64561.7|64546.8|737
1610109300000|2021-01-08 12:35:00|64572|64552|64566|64546|64573.3|64557.5|64558|64543.1|693
1610109600000|2021-01-08 12:40:00|64565.9|64545.9|64567.4|64557.4|64574.8|64558.4|64558.1|64544.7|501
1610109900000|2021-01-08 12:45:00|64567.1|64557.1|64572.3|64552.3|64578|64562.5|64564.2|64548.9|525
1610110200000|2021-01-08 12:50:00|64572.1|64552.1|64577.5|64557.5|64577.9|64562.6|64564.5|64549.5|591
1610110500000|2021-01-08 12:55:00|64577.7|64557.7|64579|64569|64583.7|64569.1|64569.9|64554.2|529
1610110800000|2021-01-08 13:00:00|64579.3|64569.3|64584.2|64574.2|64592.2|64577.6|64576.6|64561.8|673
1610111100000|2021-01-08 13:05:00|64584.3|64574.3|64579.2|64569.2|64590.6|64575.9|64574.1|64560.1|714
1610111400000|2021-01-08 13:10:00|64579.6|64569.6|64587.7|64577.7|64597.3|64582|64577.5|64561.9|742
1610111700000|2021-01-08 13:15:00|64587.8|64577.8|64589.7|64579.7|64609.8|64595.2|64583.2|64568.3|807
1610112000000|2021-01-08 13:20:00|64594.8|64574.8|64595.6|64585.6|64603|64588.9|64587.9|64572.9|592
1610112300000|2021-01-08 13:25:00|64601.2|64581.2|64575.3|64547.3|64602.9|64587.8|64562.4|64540.6|708
1610112600000|2021-01-08 13:30:00|64576.8|64545.8|64633.4|64613.4|64635.5|64615.5|64559.4|64539.4|1073
1610112900000|2021-01-08 13:35:00|64632.5|64612.5|64579.9|64559.9|64635.2|64615.2|64577.9|64557.9|990
1610113200000|2021-01-08 13:40:00|64579.2|64559.2|64562.3|64542.3|64584.1|64564.1|64561.7|64541.7|1014
1610113500000|2021-01-08 13:45:00|64562.6|64542.6|64541.7|64521.7|64563.3|64543.3|64536.6|64517.6|928
1610113800000|2021-01-08 13:50:00|64542.2|64522.2|64579.5|64559.5|64579.5|64559.8|64532.6|64518.9|947
1610114100000|2021-01-08 13:55:00|64579.9|64559.9|64542.8|64522.8|64579.9|64563.9|64541|64521|939
1610114400000|2021-01-08 14:00:00|64543.8|64523.8|64549.9|64539.9|64554.5|64540|64533.3|64518.3|925
1610114700000|2021-01-08 14:05:00|64549.8|64539.8|64561.8|64551.8|64569.2|64555|64543.5|64528.5|878
1610115000000|2021-01-08 14:10:00|64562.2|64552.2|64566.4|64546.4|64577.5|64565.5|64548.9|64533.8|791
1610115300000|2021-01-08 14:15:00|64566.5|64546.5|64559.6|64539.6|64574.2|64559.8|64555|64539|858
1610115600000|2021-01-08 14:20:00|64559.9|64539.9|64551|64541|64562.5|64547.5|64544.4|64530.8|750
1610115900000|2021-01-08 14:25:00|64550.9|64540.9|64555.8|64545.8|64568.1|64554.9|64547|64532.4|783
1610116200000|2021-01-08 14:30:00|64561.2|64541.2|64564.6|64554.6|64578.7|64563.4|64543.7|64528.6|1006
1610116500000|2021-01-08 14:35:00|64564.9|64554.9|64593.3|64573.3|64600|64584.9|64554.7|64539.3|964
1610116800000|2021-01-08 14:40:00|64594|64574|64619.8|64609.8|64627.6|64612.5|64572.1|64559.3|973
1610117100000|2021-01-08 14:45:00|64620.3|64610.3|64628.8|64608.8|64646.4|64632.3|64614.8|64598.5|1054
1610117400000|2021-01-08 14:50:00|64629.4|64609.4|64640.1|64630.1|64649.3|64633.9|64618.6|64603.8|1040
1610117700000|2021-01-08 14:55:00|64640|64630|64623.1|64603.1|64642.6|64630|64608.2|64592.6|991
1610118000000|2021-01-08 15:00:00|64623.5|64603.5|64611.2|64591.2|64639.6|64624.3|64604.8|64589.8|1015
1610118300000|2021-01-08 15:05:00|64611|64591|64630.6|64610.6|64633.2|64617.3|64604.1|64589|1006
1610118600000|2021-01-08 15:10:00|64630.5|64610.5|64629|64609|64634.3|64618.5|64615.2|64599.5|970
1610118900000|2021-01-08 15:15:00|64629.2|64609.2|64642|64632|64655.8|64637.7|64625.6|64605.6|1021
1610119200000|2021-01-08 15:20:00|64642.2|64632.2|64660.4|64650.4|64678.8|64663.9|64642|64627.2|1021
1610119500000|2021-01-08 15:25:00|64665.8|64645.8|64671.6|64661.6|64679.2|64664.4|64653.8|64638.3|981
1610119800000|2021-01-08 15:30:00|64671.2|64661.2|64657.7|64647.7|64672.1|64662.1|64647.2|64631.8|1018
1610120100000|2021-01-08 15:35:00|64657.8|64647.8|64662.4|64652.4|64677.9|64660.3|64657.8|64641.4|948
1610120400000|2021-01-08 15:40:00|64662.5|64652.5|64647|64637|64669.6|64655.2|64645.8|64631.1|871
1610120700000|2021-01-08 15:45:00|64646.9|64636.9|64665|64645|64665|64652.6|64645.3|64630.1|832
1610121000000|2021-01-08 15:50:00|64664.9|64644.9|64652|64632|64667.4|64652.9|64648.2|64632|886
1610121300000|2021-01-08 15:55:00|64651.9|64631.9|64576.8|64556.8|64651.9|64637.5|64564.8|64547.7|1032
1610121600000|2021-01-08 16:00:00|64577.4|64557.4|64571.6|64551.6|64589.7|64573.5|64545.3|64525.8|1034
1610121900000|2021-01-08 16:05:00|64571.5|64551.5|64578.1|64558.1|64587.8|64567.8|64562.7|64548|942
1610122200000|2021-01-08 16:10:00|64578.4|64558.4|64634.2|64614.2|64636.8|64620.1|64573|64557.2|937
1610122500000|2021-01-08 16:15:00|64633.8|64613.8|64614|64594|64647|64629|64595.4|64575.4|1024
1610122800000|2021-01-08 16:20:00|64614.2|64594.2|64605.1|64585.1|64630|64610.7|64593.9|64573.9|1028
1610123100000|2021-01-08 16:25:00|64604.9|64584.9|64610.2|64590.2|64625.1|64609.3|64599.7|64583.1|962
1610123400000|2021-01-08 16:30:00|64610.6|64590.6|64583.3|64563.3|64627.7|64607.7|64568.8|64550.1|1012
1610123700000|2021-01-08 16:35:00|64583.5|64563.5|64578.4|64558.4|64589.6|64569.6|64563.9|64548.5|842
1610124000000|2021-01-08 16:40:00|64578|64558|64558|64538|64578.5|64564.4|64553.8|64537.1|917
1610124300000|2021-01-08 16:45:00|64557.9|64537.9|64558.5|64538.5|64566.3|64546.3|64546.5|64529.4|926
1610124600000|2021-01-08 16:50:00|64558.4|64538.4|64569.1|64549.1|64589.3|64570.6|64557.3|64538.4|836
1610124900000|2021-01-08 16:55:00|64569.3|64549.3|64555.7|64545.7|64569.5|64551.7|64551.3|64536.5|978
1610125200000|2021-01-08 17:00:00|64555.2|64545.2|64583|64563|64588.1|64568.6|64551.5|64536.6|916
1610125500000|2021-01-08 17:05:00|64583.4|64563.4|64583.6|64563.6|64591.3|64572.1|64569.3|64553.2|882
1610125800000|2021-01-08 17:10:00|64583.5|64563.5|64564|64544|64589.6|64570.6|64559.2|64542.3|786
1610126100000|2021-01-08 17:15:00|64564.1|64544.1|64587.9|64567.9|64590.2|64570.2|64564.1|64544.1|923
1610126400000|2021-01-08 17:20:00|64587.7|64567.7|64593.7|64573.7|64600.1|64582.4|64586.3|64566.3|830
1610126700000|2021-01-08 17:25:00|64593.6|64573.6|64610.4|64590.4|64620.5|64601.9|64590|64572.2|947
1610127000000|2021-01-08 17:30:00|64610.2|64590.2|64615.6|64595.6|64623.2|64603.2|64598.3|64583.3|906
1610127300000|2021-01-08 17:35:00|64616.3|64596.3|64610.1|64590.1|64617.3|64597.3|64598.5|64582.9|868
1610127600000|2021-01-08 17:40:00|64610.3|64590.3|64632.2|64612.2|64638.4|64618.4|64600|64583.2|909
1610127900000|2021-01-08 17:45:00|64632.8|64612.8|64639.2|64619.2|64653.7|64633.7|64630.5|64610.5|927
1610128200000|2021-01-08 17:50:00|64639|64619|64646.2|64626.2|64655.2|64635.2|64632.3|64615.3|834
1610128500000|2021-01-08 17:55:00|64645.3|64625.3|64632.9|64612.9|64646.2|64626.2|64624.3|64609.6|802
1610128800000|2021-01-08 18:00:00|64633|64613|64641.8|64621.8|64650.1|64630.1|64624.3|64609.2|801
1610129100000|2021-01-08 18:05:00|64642.1|64622.1|64686.7|64666.7|64689.8|64675.6|64640.1|64620.1|814
1610129400000|2021-01-08 18:10:00|64686.3|64666.3|64698.7|64678.7|64701|64681|64670.2|64655.6|841
1610129700000|2021-01-08 18:15:00|64699.3|64679.3|64736.3|64716.3|64739.7|64719.7|64696.4|64676.4|941
1610130000000|2021-01-08 18:20:00|64736.1|64716.1|64752.7|64732.7|64752.7|64733.3|64729|64714.2|993
1610130300000|2021-01-08 18:25:00|64753.5|64733.5|64741.9|64721.9|64756.4|64740.6|64739|64719|982
1610130600000|2021-01-08 18:30:00|64741.8|64721.8|64740.7|64720.7|64756.1|64736.1|64736.1|64716.1|924
1610130900000|2021-01-08 18:35:00|64741.2|64721.2|64760.7|64740.7|64761.9|64744.7|64736.9|64716.9|909
1610131200000|2021-01-08 18:40:00|64760.5|64740.5|64761.9|64741.9|64771.4|64755.9|64756.3|64737.2|800
1610131500000|2021-01-08 18:45:00|64762|64742|64757.5|64737.5|64771.5|64754.6|64749.6|64733.5|902
1610131800000|2021-01-08 18:50:00|64757|64737|64736.6|64716.6|64763.8|64745.6|64725.5|64705.5|935
1610132100000|2021-01-08 18:55:00|64737.7|64717.7|64737.7|64717.7|64751.7|64731.7|64723.5|64703.5|828
1610132400000|2021-01-08 19:00:00|64737.6|64717.6|64709.4|64689.4|64738.4|64718.4|64707.3|64687.3|896
1610132700000|2021-01-08 19:05:00|64709.5|64689.5|64705.2|64685.2|64712.6|64692.6|64696.4|64676.4|887
1610133000000|2021-01-08 19:10:00|64705.4|64685.4|64716.4|64696.4|64718.1|64698.1|64703.5|64683.5|802
1610133300000|2021-01-08 19:15:00|64716.5|64696.5|64719.8|64699.8|64727.6|64707.6|64712.4|64692.4|752
1610133600000|2021-01-08 19:20:00|64720.3|64700.3|64717.2|64697.2|64723.9|64703.9|64711.3|64691.3|709
1610133900000|2021-01-08 19:25:00|64717.3|64697.3|64707.3|64687.3|64722|64702|64706.4|64686.4|728
1610134200000|2021-01-08 19:30:00|64706.7|64686.7|64699.1|64679.1|64712.7|64692.7|64695.8|64675.8|700
1610134500000|2021-01-08 19:35:00|64699.2|64679.2|64707.8|64687.8|64713.1|64693.1|64697.9|64677.9|766
1610134800000|2021-01-08 19:40:00|64708.2|64688.2|64707.2|64687.2|64722.8|64702.8|64705.5|64685.5|778
1610135100000|2021-01-08 19:45:00|64707.1|64687.1|64692.5|64672.5|64708.6|64688.6|64691.6|64671.6|716
1610135400000|2021-01-08 19:50:00|64692.7|64672.7|64679.1|64659.1|64692.7|64672.7|64675.6|64655.6|662
1610135700000|2021-01-08 19:55:00|64679.2|64659.2|64679.9|64659.9|64683.1|64663.1|64676.9|64656.9|501
1610136000000|2021-01-08 20:00:00|64680.1|64660.1|64680.7|64660.7|64682.9|64662.9|64670.3|64650.3|574
1610136300000|2021-01-08 20:05:00|64680.5|64660.5|64670.4|64650.4|64682.2|64662.2|64668.8|64648.8|534
1610136600000|2021-01-08 20:10:00|64670.1|64650.1|64672.8|64652.8|64683.9|64663.9|64670|64650|698
1610136900000|2021-01-08 20:15:00|64672.6|64652.6|64672.9|64652.9|64675.8|64655.8|64668.4|64648.4|724
1610137200000|2021-01-08 20:20:00|64672.8|64652.8|64671.7|64651.7|64676.3|64656.3|64669.9|64649.9|650
1610137500000|2021-01-08 20:25:00|64672|64652|64658|64638|64672.6|64652.6|64655.5|64635.5|549
1610137800000|2021-01-08 20:30:00|64657.9|64637.9|64652.8|64632.8|64658.9|64638.9|64650.3|64630.3|545
1610138100000|2021-01-08 20:35:00|64652.9|64632.9|64654.3|64634.3|64656|64636|64651.8|64631.8|436
1610138400000|2021-01-08 20:40:00|64654.4|64634.4|64651.8|64631.8|64655.3|64635.3|64651|64631|427
1610138700000|2021-01-08 20:45:00|64651.5|64631.5|64652|64632|64652.7|64632.7|64645.8|64625.8|527
1610139000000|2021-01-08 20:50:00|64651.4|64631.4|64644.9|64624.9|64651.4|64631.4|64635.9|64615.9|647
1610139300000|2021-01-08 20:55:00|64645|64625|64659.4|64639.4|64663.2|64643.2|64644.4|64624.4|553
1610139600000|2021-01-08 21:00:00|64659.2|64639.2|64654.7|64634.7|64668.9|64648.9|64653.8|64633.8|345
1610139900000|2021-01-08 21:05:00|64654.8|64634.8|64663|64643|64665.6|64645.6|64652.9|64632.9|269
1610140200000|2021-01-08 21:10:00|64662.5|64642.5|64659.7|64639.7|64663.1|64643.1|64658.2|64638.2|167
1610140500000|2021-01-08 21:15:00|64659.5|64639.5|64659.6|64639.6|64661.4|64641.4|64652.8|64632.8|219
1610140800000|2021-01-08 21:20:00|64659.8|64639.8|64669.5|64649.5|64674.2|64654.2|64658.6|64638.6|175
1610141100000|2021-01-08 21:25:00|64668.7|64648.7|64669.1|64649.1|64669.7|64649.7|64667|64647|170
1610141400000|2021-01-08 21:30:00|64668.9|64648.9|64658.5|64638.5|64669.9|64649.9|64657.4|64637.4|296
1610141700000|2021-01-08 21:35:00|64658.4|64638.4|64660.4|64640.4|64665.6|64645.6|64655.3|64635.3|274
1610142000000|2021-01-08 21:40:00|64661|64641|64660.3|64640.3|64667.4|64647.4|64647.8|64627.8|368
1610142300000|2021-01-08 21:45:00|64660.8|64640.8|64660|64640|64663.5|64643.5|64659|64639|424
1610142600000|2021-01-08 21:50:00|64659.9|64639.9|64656.5|64636.5|64662|64642|64652.4|64632.4|285
1610142900000|2021-01-08 21:55:00|64658.6|64638.6|64658.7|64638.7|64662.3|64642.3|64653|64633|126
1610312400000|2021-01-10 21:00:00|64703.4|64570.4|64703.4|64570.4|64705.8|64572.8|64697.9|64564.9|11
1610312700000|2021-01-10 21:05:00|64697.9|64564.9|64708.6|64575.6|64708.6|64575.6|64697.9|64564.9|22
1610313000000|2021-01-10 21:10:00|64705.4|64572.4|64703.2|64570.2|64707|64574|64703|64570|19
1610313300000|2021-01-10 21:15:00|64703|64570|64703.8|64570.8|64703.8|64570.8|64703|64570|4
1610313600000|2021-01-10 21:20:00|64705.4|64572.4|64703|64570|64705.4|64572.4|64703|64570|8
1610313900000|2021-01-10 21:25:00|64701.5|64568.5|64703|64570|64705.4|64572.4|64701.5|64568.5|26
1610314200000|2021-01-10 21:30:00|64701.5|64568.5|64703|64570|64705.4|64572.4|64701.5|64568.5|14
1610314500000|2021-01-10 21:35:00|64703.2|64570.2|64705.4|64572.4|64705.4|64572.4|64701.5|64568.5|9
1610314800000|2021-01-10 21:40:00|64699.4|64566.4|64703|64570|64705.4|64572.4|64699.4|64566.4|14
1610315100000|2021-01-10 21:45:00|64705.4|64572.4|64686.1|64553.1|64705.4|64572.4|64685.3|64552.3|15
1610315400000|2021-01-10 21:50:00|64705.4|64572.4|64687|64554|64705.4|64572.4|64686.1|64553.1|21
1610315700000|2021-01-10 21:55:00|64703.2|64570.2|64759.9|64626.9|64780.7|64647.7|64687|64554|25
1610316000000|2021-01-10 22:00:00|64761.9|64628.9|64752.1|64647.8|64774.9|64647.8|64736.2|64603.2|90
1610316300000|2021-01-10 22:05:00|64750.1|64632.2|64770.2|64637.2|64770.3|64685.5|64700.5|64569.9|131
1610316600000|2021-01-10 22:10:00|64770.3|64637.3|64711.8|64578.8|64770.4|64642.8|64706.7|64573.7|209
1610316900000|2021-01-10 22:15:00|64713.1|64580.1|64709.9|64576.9|64730.3|64597.3|64701.7|64568.7|84
1610317200000|2021-01-10 22:20:00|64710.6|64577.6|64712.1|64579.1|64712.3|64579.3|64704|64571|57
1610317500000|2021-01-10 22:25:00|64696.8|64563.8|64712.1|64579.1|64713.2|64580.2|64694.3|64561.3|63
1610317800000|2021-01-10 22:30:00|64707.2|64574.2|64714.8|64581.8|64717.9|64584.9|64693.8|64560.8|70
1610318100000|2021-01-10 22:35:00|64714.2|64581.2|64714.3|64581.3|64729.5|64596.5|64703.4|64570.4|68
1610318400000|2021-01-10 22:40:00|64708.9|64575.9|64704.6|64578.6|64716.9|64590.9|64690.4|64560.8|69
1610318700000|2021-01-10 22:45:00|64704.7|64578.7|64707.5|64581.5|64707.5|64581.5|64690.3|64564.3|53
1610319000000|2021-01-10 22:50:00|64702.1|64576.1|64707.9|64581.9|64721.3|64595.3|64690.3|64564.3|52
1610319300000|2021-01-10 22:55:00|64715.2|64589.2|64708.2|64582.2|64718.5|64592.5|64692.2|64566.2|70
1610319600000|2021-01-10 23:00:00|64708.5|64582.5|64703.7|64577.7|64714|64588|64702.6|64576.6|93
1610319900000|2021-01-10 23:05:00|64704.4|64578.4|64727.9|64601.9|64728.8|64604.5|64702.9|64576.9|141
1610320200000|2021-01-10 23:10:00|64727.7|64601.7|64729.6|64631|64747.3|64631|64704.8|64578.8|180
1610320500000|2021-01-10 23:15:00|64723.1|64630.8|64688.3|64668.3|64734.4|64673.8|64678.9|64621.4|173
1610320800000|2021-01-10 23:20:00|64688.4|64668.4|64667.2|64647.2|64688.9|64668.9|64664.3|64644.3|176
1610321100000|2021-01-10 23:25:00|64667.3|64647.3|64670.9|64650.9|64677|64657|64663.2|64643.2|207
1610321400000|2021-01-10 23:30:00|64670.8|64650.8|64671.5|64651.5|64683.3|64663.3|64663.3|64643.3|203
1610321700000|2021-01-10 23:35:00|64670.8|64650.8|64649.1|64629.1|64673.1|64653.1|64641.2|64570.2|137
1610322000000|2021-01-10 23:40:00|64648.3|64628.3|64695.3|64675.3|64695.9|64675.3|64647.7|64597.4|263
1610322300000|2021-01-10 23:45:00|64699.8|64679.8|64706.4|64686.4|64712.5|64692.5|64690.4|64670.4|284
1610322600000|2021-01-10 23:50:00|64704.2|64684.2|64739.5|64719.5|64774.6|64741.9|64704.2|64671.9|462
1610322900000|2021-01-10 23:55:00|64741.4|64721.4|64746.8|64726.8|64751.4|64731.4|64729.7|64709.7|290
1610323200000|2021-01-11 00:00:00|64745.6|64725.6|64730|64710|64747.8|64727.8|64720.1|64700.1|537
1610323500000|2021-01-11 00:05:00|64729.9|64709.9|64745.3|64725.3|64748.8|64728.8|64729.3|64709.3|336
1610323800000|2021-01-11 00:10:00|64745.4|64725.4|64761.8|64741.8|64763.2|64743.2|64739.3|64719.3|353
1610324100000|2021-01-11 00:15:00|64762.3|64742.3|64756.8|64736.8|64769|64749|64749.6|64729.6|483
1610324400000|2021-01-11 00:20:00|64754.3|64734.3|64768.6|64748.6|64778.1|64758.1|64751.1|64731.1|569
1610324700000|2021-01-11 00:25:00|64768.5|64748.5|64757.7|64737.7|64772.3|64752.3|64751.7|64731.7|316
1610325000000|2021-01-11 00:30:00|64757.3|64737.3|64748.9|64728.9|64766.1|64746.1|64733.3|64713.3|523
1610325300000|2021-01-11 00:35:00|64749.3|64729.3|64746.7|64726.7|64766|64746|64742.2|64722.2|489
1610325600000|2021-01-11 00:40:00|64746.6|64726.6|64740.4|64720.4|64755.3|64735.3|64734.9|64714.9|395
1610325900000|2021-01-11 00:45:00|64740|64720|64736.4|64716.4|64740.3|64720.3|64727.2|64707.2|387
1610326200000|2021-01-11 00:50:00|64735.8|64715.8|64753.1|64733.1|64755.8|64735.8|64732.5|64712.5|409
1610326500000|2021-01-11 00:55:00|64737.7|64717.7|64755.8|64735.8|64755.8|64741|64733.5|64715|435
1610326800000|2021-01-11 01:00:00|64757.8|64737.8|64747.1|64727.1|64758.1|64742.2|64742.5|64722.5|911
1610327100000|2021-01-11 01:05:00|64747.2|64727.2|64760.5|64740.5|64762|64747.3|64736.5|64716.5|742
1610327400000|2021-01-11 01:10:00|64760.6|64740.6|64770.5|64750.5|64773.8|64753.8|64744.4|64728.2|722
1610327700000|2021-01-11 01:15:00|64770.4|64750.4|64760.7|64740.7|64775.9|64755.9|64746.5|64726.5|978
1610328000000|2021-01-11 01:20:00|64759.8|64739.8|64745.8|64725.8|64763.5|64743.5|64733.1|64717.8|854
1610328300000|2021-01-11 01:25:00|64745.5|64725.5|64759.8|64739.8|64763.7|64743.7|64737.6|64718.9|815
1610328600000|2021-01-11 01:30:00|64759.6|64739.6|64794.6|64774.6|64796.9|64776.9|64742.8|64725.9|905
1610328900000|2021-01-11 01:35:00|64795.9|64775.9|64806.8|64786.8|64818.8|64803.2|64793.2|64773.2|983
1610329200000|2021-01-11 01:40:00|64806.9|64786.9|64795.5|64775.5|64813.5|64795.9|64780.6|64764.4|901
1610329500000|2021-01-11 01:45:00|64795.4|64775.4|64821.2|64801.2|64822.4|64803.7|64790.1|64772.2|843
1610329800000|2021-01-11 01:50:00|64821|64801|64853.8|64833.8|64860.2|64843.9|64819.2|64800.9|851
1610330100000|2021-01-11 01:55:00|64854.1|64834.1|64846.4|64826.4|64860.4|64845.2|64827.9|64807.9|867
1610330400000|2021-01-11 02:00:00|64846.2|64826.2|64868.3|64858.3|64872.8|64858.3|64838.3|64823.2|833
1610330700000|2021-01-11 02:05:00|64868.2|64858.2|64886.7|64876.7|64914.6|64896.1|64867.8|64853.4|1001
1610331000000|2021-01-11 02:10:00|64892|64872|64895.2|64885.2|64905.1|64888.2|64872.9|64857.1|866
1610331300000|2021-01-11 02:15:00|64895.1|64885.1|64884.8|64864.8|64901.2|64888.9|64878|64859|825
1610331600000|2021-01-11 02:20:00|64884.4|64864.4|64858.1|64838.1|64890.4|64875.7|64841.8|64826.6|908
1610331900000|2021-01-11 02:25:00|64858|64838|64856.6|64836.6|64871.9|64851.9|64840.4|64824.8|856
1610332200000|2021-01-11 02:30:00|64856.7|64836.7|64866.5|64846.5|64870.7|64853.1|64847.1|64827.1|849
1610332500000|2021-01-11 02:35:00|64866.6|64846.6|64866.1|64846.1|64870.2|64855.8|64854.6|64838.2|793
1610332800000|2021-01-11 02:40:00|64866|64846|64862|64842|64880.3|64860.3|64854|64838.4|825
1610333100000|2021-01-11 02:45:00|64861.8|64841.8|64837.5|64817.5|64863.7|64848.7|64830.8|64816.6|780
1610333400000|2021-01-11 02:50:00|64833.1|64823.1|64823.6|64813.6|64852.3|64836.3|64816.4|64802.1|743
1610333700000|2021-01-11 02:55:00|64823.5|64813.5|64831.2|64811.2|64836.6|64822.6|64815.7|64802.3|762
1610334000000|2021-01-11 03:00:00|64831.8|64811.8|64840.8|64830.8|64850.5|64834.8|64821.8|64806.1|796
1610334300000|2021-01-11 03:05:00|64840.7|64830.7|64844.6|64824.6|64858.1|64838.3|64838.8|64821.9|666
1610334600000|2021-01-11 03:10:00|64844.1|64824.1|64832.3|64812.3|64845.4|64830.1|64826.9|64811.2|715
1610334900000|2021-01-11 03:15:00|64833|64813|64832.8|64822.8|64841.9|64822.8|64816|64800.8|800
1610335200000|2021-01-11 03:20:00|64832.7|64822.7|64836.2|64816.2|64840.4|64825.3|64821.2|64802.1|716
1610335500000|2021-01-11 03:25:00|64836.1|64816.1|64835.1|64815.1|64852.2|64836.7|64829.3|64809.6|856
1610335800000|2021-01-11 03:30:00|64835|64815|64813.1|64803.1|64838.3|64822.8|64810.9|64795.8|648
1610336100000|2021-01-11 03:35:00|64813.7|64803.7|64816.4|64796.4|64822.2|64807|64801.2|64785.5|682
1610336400000|2021-01-11 03:40:00|64816.3|64796.3|64825.8|64805.8|64827.4|64810.3|64808.7|64793.2|632
1610336700000|2021-01-11 03:45:00|64826.1|64806.1|64847|64827|64849.6|64834.5|64820.5|64805.5|767
1610337000000|2021-01-11 03:50:00|64846.8|64826.8|64834.4|64824.4|64847.3|64829.9|64826.4|64811.4|740
1610337300000|2021-01-11 03:55:00|64839.6|64819.6|64843.2|64833.2|64849.4|64834.6|64823.1|64807.2|590
1610337600000|2021-01-11 04:00:00|64843.3|64833.3|64840.4|64820.4|64846.7|64833.3|64830.2|64814.4|676
1610337900000|2021-01-11 04:05:00|64840.3|64820.3|64861|64841|64863.2|64845.4|64834|64819.7|601
1610338200000|2021-01-11 04:10:00|64860.7|64840.7|64860.6|64850.6|64866.2|64854.8|64855.5|64840.4|422
1610338500000|2021-01-11 04:15:00|64860.4|64850.4|64872.2|64852.2|64882.7|64867.5|64860.4|64846.3|475
1610338800000|2021-01-11 04:20:00|64872.4|64852.4|64884.3|64874.3|64887.9|64874.5|64865.1|64845.3|676
1610339100000|2021-01-11 04:25:00|64884.4|64874.4|64877.2|64857.2|64884.9|64874.5|64867.3|64852.2|604
1610339400000|2021-01-11 04:30:00|64877.4|64857.4|64883.6|64863.6|64890.6|64875|64869.1|64853.2|690
1610339700000|2021-01-11 04:35:00|64883.7|64863.7|64882.8|64862.8|64890.2|64876.9|64874.1|64860|586
1610340000000|2021-01-11 04:40:00|64882.9|64862.9|64866.1|64856.1|64884.1|64865.3|64865.7|64851.8|467
1610340300000|2021-01-11 04:45:00|64865.9|64855.9|64882.9|64862.9|64883.7|64865.5|64859.6|64845.4|557
1610340600000|2021-01-11 04:50:00|64883|64863|64889.4|64879.4|64895.8|64881.9|64872.3|64856.1|649
1610340900000|2021-01-11 04:55:00|64889|64879|64878.1|64868.1|64892.2|64879|64875.2|64862.9|612
1610341200000|2021-01-11 05:00:00|64878|64868|64878.9|64868.9|64893.8|64879.3|64877.4|64864.2|705
1610341500000|2021-01-11 05:05:00|64878.6|64868.6|64866.4|64856.4|64879.6|64868.7|64866.3|64854.4|620
1610341800000|2021-01-11 05:10:00|64866.2|64856.2|64860.5|64850.5|64871.7|64861.2|64860.5|64850.5|676
1610342100000|2021-01-11 05:15:00|64860.8|64850.8|64850.9|64840.9|64863.4|64853.4|64846.6|64834.7|648
1610342400000|2021-01-11 05:20:00|64850.8|64840.8|64855.5|64845.5|64871.9|64857.7|64850.3|64839.9|547
1610342700000|2021-01-11 05:25:00|64855.4|64845.4|64866.8|64846.8|64868.8|64853.6|64849.9|64835.6|570
1610343000000|2021-01-11 05:30:00|64866.7|64846.7|64841.7|64831.7|64869.4|64854.1|64838.6|64825.5|801
1610343300000|2021-01-11 05:35:00|64841.8|64831.8|64852.3|64842.3|64856.6|64844.9|64839.3|64825.3|717
1610343600000|2021-01-11 05:40:00|64852.2|64842.2|64838.7|64828.7|64854.3|64842.8|64831.8|64817.3|728
1610343900000|2021-01-11 05:45:00|64839|64829|64849.7|64839.7|64855.5|64841.4|64836.7|64824.5|708
1610344200000|2021-01-11 05:50:00|64849.8|64839.8|64873|64863|64873.3|64863.3|64849.5|64835.2|719
1610344500000|2021-01-11 05:55:00|64873.5|64863.5|64842.8|64822.8|64877.5|64867.1|64839.8|64822.1|848
1610344800000|2021-01-11 06:00:00|64843.2|64823.2|64840.7|64830.7|64849.1|64838.4|64834|64820.8|781
1610345100000|2021-01-11 06:05:00|64840.3|64830.3|64815.5|64795.5|64842|64832|64806.1|64791|746
1610345400000|2021-01-11 06:10:00|64815.6|64795.6|64814.3|64804.3|64835.6|64820.9|64808.4|64795|725
1610345700000|2021-01-11 06:15:00|64814.4|64804.4|64792.9|64782.9|64822.7|64808.1|64792.9|64781.1|803
1610346000000|2021-01-11 06:20:00|64793.5|64783.5|64789.9|64779.9|64802.2|64787.1|64779|64763.8|760
1610346300000|2021-01-11 06:25:00|64789.7|64779.7|64786|64776|64796.5|64783.4|64779.2|64764.4|684
1610346600000|2021-01-11 06:30:00|64785.8|64775.8|64755.8|64745.8|64794.6|64783.3|64755.6|64741.3|777
1610346900000|2021-01-11 06:35:00|64755.5|64745.5|64763.1|64753.1|64770.6|64755.5|64748.5|64734.6|727
1610347200000|2021-01-11 06:40:00|64763.2|64753.2|64779.1|64759.1|64782.2|64768.2|64761|64745.8|743
1610347500000|2021-01-11 06:45:00|64778.9|64758.9|64774.2|64764.2|64781.6|64766.1|64757.2|64744.1|840
1610347800000|2021-01-11 06:50:00|64774.4|64764.4|64760.2|64740.2|64778.5|64764.4|64755|64740|695
1610348100000|2021-01-11 06:55:00|64760.4|64740.4|64745.4|64725.4|64765|64749.3|64735.8|64721|789
1610348400000|2021-01-11 07:00:00|64746.7|64726.7|64756.7|64746.7|64776.7|64761.6|64741.5|64725.9|858
1610348700000|2021-01-11 07:05:00|64756.6|64746.6|64748.6|64738.6|64760.8|64746.9|64732.8|64718.9|763
1610349000000|2021-01-11 07:10:00|64753.9|64733.9|64767.2|64757.2|64782.4|64766.7|64748.5|64733.9|850
1610349300000|2021-01-11 07:15:00|64767.5|64757.5|64751.2|64741.2|64772.7|64757.6|64744.1|64726.5|743
1610349600000|2021-01-11 07:20:00|64750.7|64740.7|64741.2|64731.2|64761.9|64743.4|64740.4|64727.1|755
1610349900000|2021-01-11 07:25:00|64741.4|64731.4|64754.1|64734.1|64756.3|64741.7|64731.3|64721.3|706
1610350200000|2021-01-11 07:30:00|64754.3|64734.3|64772|64762|64776.4|64762|64749.8|64733.4|744
1610350500000|2021-01-11 07:35:00|64771.3|64761.3|64791|64771|64796|64780.5|64769.6|64759.6|738
1610350800000|2021-01-11 07:40:00|64790.5|64770.5|64736.6|64716.6|64790.8|64773.5|64729.2|64713.7|738
1610351100000|2021-01-11 07:45:00|64736.5|64716.5|64747.5|64737.5|64754.7|64739.7|64729.6|64713.8|752
1610351400000|2021-01-11 07:50:00|64747.6|64737.6|64760.1|64740.1|64763.7|64748|64743.9|64729.7|730
1610351700000|2021-01-11 07:55:00|64760.3|64740.3|64769.2|64749.2|64776.1|64761.1|64755.4|64740|767
1610352000000|2021-01-11 08:00:00|64769.4|64749.4|64744.1|64734.1|64769.6|64753.2|64727.8|64707.8|924
1610352300000|2021-01-11 08:05:00|64745|64735|64738|64718|64754.7|64740|64727.8|64709.7|803
1610352600000|2021-01-11 08:10:00|64738.2|64718.2|64715.8|64705.8|64740.5|64724|64714.8|64700.8|753
1610352900000|2021-01-11 08:15:00|64715.9|64705.9|64740.6|64720.6|64745.2|64730.3|64684.7|64672.2|926
1610353200000|2021-01-11 08:20:00|64739.1|64719.1|64758.6|64738.6|64767.6|64752.4|64725.3|64710.3|860
1610353500000|2021-01-11 08:25:00|64758.5|64738.5|64753.5|64743.5|64772.4|64759.9|64743.2|64728.9|887
1610353800000|2021-01-11 08:30:00|64754|64744|64771.7|64761.7|64786.2|64770.8|64750.2|64734.7|812
1610354100000|2021-01-11 08:35:00|64771.4|64761.4|64758.5|64738.5|64778.7|64763.3|64741.7|64726.5|829
1610354400000|2021-01-11 08:40:00|64758.7|64738.7|64765|64745|64766.9|64753.8|64744.9|64729.7|688
1610354700000|2021-01-11 08:45:00|64764.9|64744.9|64774.8|64754.8|64774.8|64760.4|64754|64740.1|723
1610355000000|2021-01-11 08:50:00|64774.7|64754.7|64782|64762|64794|64779.2|64759.2|64745.9|730
1610355300000|2021-01-11 08:55:00|64782.1|64762.1|64773.9|64763.9|64787.9|64773.4|64771.5|64757.9|728
1610355600000|2021-01-11 09:00:00|64774|64764|64777.8|64757.8|64784.2|64769.3|64762.7|64744.5|779
1610355900000|2021-01-11 09:05:00|64777.6|64757.6|64749.1|64739.1|64782.4|64767.2|64743|64728.7|722
1610356200000|2021-01-11 09:10:00|64749.3|64739.3|64774.3|64764.3|64779.7|64765.2|64747.5|64734|643
1610356500000|2021-01-11 09:15:00|64774|64764|64773.2|64763.2|64786|64774.1|64769.6|64754.8|711
1610356800000|2021-01-11 09:20:00|64773.3|64763.3|64786.7|64776.7|64787.2|64777.2|64764.1|64748.6|741
1610357100000|2021-01-11 09:25:00|64786.5|64776.5|64767.6|64757.6|64794.1|64784.1|64767.4|64753.1|680
1610357400000|2021-01-11 09:30:00|64767.8|64757.8|64753.3|64743.3|64772.8|64762.8|64753.2|64740.3|719
1610357700000|2021-01-11 09:35:00|64754.5|64744.5|64777.6|64767.6|64799.3|64782.8|64742.4|64728.2|816
1610358000000|2021-01-11 09:40:00|64777.7|64767.7|64771.4|64761.4|64784.8|64769.5|64764.3|64749.6|789
1610358300000|2021-01-11 09:45:00|64772.1|64762.1|64770|64750|64782.2|64770.1|64765.6|64749.2|805
1610358600000|2021-01-11 09:50:00|64769.8|64749.8|64779.9|64769.9|64789.5|64774.2|64761.2|64744.9|745
1610358900000|2021-01-11 09:55:00|64780.3|64770.3|64774.4|64754.4|64792|64777.2|64762.1|64747.6|680
1610359200000|2021-01-11 10:00:00|64774.6|64754.6|64778.8|64758.8|64779.8|64764.7|64757|64742.5|686
1610359500000|2021-01-11 10:05:00|64779|64759|64780.8|64770.8|64788.5|64773.6|64770.9|64755.7|549
1610359800000|2021-01-11 10:10:00|64781.1|64771.1|64772|64762|64790.3|64775.4|64769.2|64757|555
1610360100000|2021-01-11 10:15:00|64777.4|64757.4|64792.5|64772.5|64792.8|64780.2|64770.6|64756.2|537
1610360400000|2021-01-11 10:20:00|64792.6|64772.6|64788.8|64778.8|64794.6|64779.5|64776.3|64764.7|612
1610360700000|2021-01-11 10:25:00|64788.9|64778.9|64787.1|64767.1|64794.3|64779.8|64781.3|64766.5|585
1610361000000|2021-01-11 10:30:00|64787.2|64767.2|64787.2|64777.2|64795.6|64780.1|64781.5|64766.6|589
1610361300000|2021-01-11 10:35:00|64787.1|64777.1|64780.2|64760.2|64802.9|64787.3|64772.9|64758.1|550
1610361600000|2021-01-11 10:40:00|64780.3|64760.3|64775.7|64765.7|64789.8|64773.8|64775|64758.6|590
1610361900000|2021-01-11 10:45:00|64775.8|64765.8|64776.8|64766.8|64784.9|64773.5|64772.4|64759.6|533
1610362200000|2021-01-11 10:50:00|64776.7|64766.7|64766.1|64756.1|64781|64767.6|64764.4|64750.1|469
1610362500000|2021-01-11 10:55:00|64766.7|64756.7|64783.4|64763.4|64787.7|64772.7|64766.5|64754.7|530
1610362800000|2021-01-11 11:00:00|64783.6|64763.6|64782.8|64772.8|64788|64775.4|64775.7|64763.1|549
1610363100000|2021-01-11 11:05:00|64782.7|64772.7|64783.7|64763.7|64788.9|64775.2|64776.3|64761.2|621
1610363400000|2021-01-11 11:10:00|64783.8|64763.8|64799.1|64789.1|64807|64791.1|64782.8|64763.7|632
1610363700000|2021-01-11 11:15:00|64799.3|64789.3|64803.2|64783.2|64808.8|64795|64797|64780.5|617
1610364000000|2021-01-11 11:20:00|64803.4|64783.4|64794.4|64784.4|64804.3|64789.2|64786.7|64775.2|432
1610364300000|2021-01-11 11:25:00|64794.3|64784.3|64807.1|64797.1|64812.2|64800.5|64793.9|64783.5|561
1610364600000|2021-01-11 11:30:00|64806.8|64796.8|64794.9|64784.9|64813.6|64799.2|64788.9|64778.9|577
1610364900000|2021-01-11 11:35:00|64795.2|64785.2|64808|64788|64809.5|64795.2|64789.4|64778.7|566
1610365200000|2021-01-11 11:40:00|64807.8|64787.8|64794.6|64784.6|64808.9|64794.9|64793.7|64780.1|489
1610365500000|2021-01-11 11:45:00|64794.8|64784.8|64797.8|64777.8|64802.1|64792.1|64792.5|64777.4|567
1610365800000|2021-01-11 11:50:00|64797.7|64777.7|64801.5|64791.5|64803.1|64793.1|64792.5|64777.5|408
1610366100000|2021-01-11 11:55:00|64801.9|64791.9|64803.8|64793.8|64813.4|64800.3|64798.1|64785.5|541
1610366400000|2021-01-11 12:00:00|64803.9|64793.9|64795.5|64785.5|64807.5|64794.1|64786.4|64771.4|783
1610366700000|2021-01-11 12:05:00|64796|64786|64802.5|64782.5|64808.2|64793|64796|64780.6|699
1610367000000|2021-01-11 12:10:00|64802.8|64782.8|64814|64804|64814.3|64804.3|64797.1|64781.7|810
1610367300000|2021-01-11 12:15:00|64813.8|64803.8|64818.2|64808.2|64821.9|64810|64813.7|64799.7|705
1610367600000|2021-01-11 12:20:00|64818.5|64808.5|64815|64805|64828.7|64814.8|64814.6|64804.1|578
1610367900000|2021-01-11 12:25:00|64815.1|64805.1|64802.1|64782.1|64820.6|64806.6|64798.9|64782|781
1610368200000|2021-01-11 12:30:00|64802.2|64782.2|64801.2|64791.2|64813.5|64799.7|64796.8|64782.2|645
1610368500000|2021-01-11 12:35:00|64801.3|64791.3|64804.7|64784.7|64806.4|64791.9|64793.9|64779.5|560
1610368800000|2021-01-11 12:40:00|64799.5|64789.5|64798.3|64778.3|64802.7|64789.6|64787.3|64772.2|656
1610369100000|2021-01-11 12:45:00|64798.2|64778.2|64800.4|64780.4|64804.1|64789.7|64787.3|64772.5|572
1610369400000|2021-01-11 12:50:00|64795.8|64785.8|64793.2|64783.2|64804.4|64789.1|64781.9|64768.3|572
1610369700000|2021-01-11 12:55:00|64793.3|64783.3|64789.2|64769.2|64795.5|64784.3|64779.6|64766|664
1610370000000|2021-01-11 13:00:00|64789.5|64769.5|64798|64788|64802|64788.4|64780.3|64766.9|710
1610370300000|2021-01-11 13:05:00|64797.9|64787.9|64803.4|64783.4|64805|64791.1|64790.5|64775.5|629
1610370600000|2021-01-11 13:10:00|64803.5|64783.5|64792.3|64782.3|64803.7|64786.8|64785.3|64771.9|670
1610370900000|2021-01-11 13:15:00|64792.1|64782.1|64801.1|64791.1|64806.8|64792.5|64788|64776.5|648
1610371200000|2021-01-11 13:20:00|64801.5|64791.5|64800.8|64790.8|64805|64792.3|64790.7|64775.8|622
1610371500000|2021-01-11 13:25:00|64800.9|64790.9|64822.9|64812.9|64827.9|64813.1|64793.7|64783.7|716
1610371800000|2021-01-11 13:30:00|64823.1|64813.1|64832|64822|64846.5|64833.1|64821.7|64811.7|796
1610372100000|2021-01-11 13:35:00|64832.3|64822.3|64831.7|64821.7|64844.2|64828.7|64828.7|64814.2|795
1610372400000|2021-01-11 13:40:00|64831.6|64821.6|64831.4|64811.4|64843.8|64829.7|64823|64808|810
1610372700000|2021-01-11 13:45:00|64831.7|64811.7|64844.6|64834.6|64848.7|64835.9|64827|64811|805
1610373000000|2021-01-11 13:50:00|64844.5|64834.5|64849.5|64839.5|64855.7|64841.6|64840.5|64828.5|764
1610373300000|2021-01-11 13:55:00|64849.6|64839.6|64840.2|64830.2|64854|64840.6|64840.2|64823.9|798
1610373600000|2021-01-11 14:00:00|64840.7|64830.7|64815.4|64805.4|64840.7|64830.7|64806.3|64792|870
1610373900000|2021-01-11 14:05:00|64815.6|64805.6|64811.6|64801.6|64823.9|64811.7|64804.8|64789.1|923
1610374200000|2021-01-11 14:10:00|64812.3|64802.3|64847.3|64837.3|64852.3|64838.2|64810.2|64797|845
1610374500000|2021-01-11 14:15:00|64847.1|64837.1|64834.1|64824.1|64850.5|64837.2|64817.6|64803|865
1610374800000|2021-01-11 14:20:00|64834.2|64824.2|64829.5|64809.5|64854.6|64839.5|64822.1|64805.8|924
1610375100000|2021-01-11 14:25:00|64830|64810|64827.4|64807.4|64839.8|64825|64818|64802.8|701
1610375400000|2021-01-11 14:30:00|64827.7|64807.7|64815.2|64795.2|64838.4|64823.9|64793.6|64778.4|769
1610375700000|2021-01-11 14:35:00|64815|64795|64813.1|64803.1|64833.8|64818.3|64805.4|64791.1|759
1610376000000|2021-01-11 14:40:00|64813.2|64803.2|64806.6|64796.6|64829.2|64813.8|64804.3|64790.8|708
1610376300000|2021-01-11 14:45:00|64806.5|64796.5|64832.4|64812.4|64832.4|64817.3|64806.4|64792.1|850
1610376600000|2021-01-11 14:50:00|64828.5|64818.5|64837.5|64827.5|64847.5|64831.5|64821.8|64807.2|967
1610376900000|2021-01-11 14:55:00|64843.8|64823.8|64830.1|64810.1|64852.8|64837.6|64824.1|64804.1|985
1610377200000|2021-01-11 15:00:00|64830.2|64810.2|64823.3|64813.3|64844.8|64829.1|64814.4|64797.9|944
1610377500000|2021-01-11 15:05:00|64823.2|64813.2|64848.9|64828.9|64853.6|64837.4|64821.3|64805.1|919
1610377800000|2021-01-11 15:10:00|64849.2|64829.2|64850.9|64830.9|64860.4|64845|64835.3|64818.8|869
1610378100000|2021-01-11 15:15:00|64851.6|64831.6|64833.8|64813.8|64863.4|64849.4|64829.9|64811.8|884
1610378400000|2021-01-11 15:20:00|64833.7|64813.7|64827.1|64817.1|64836.3|64821.4|64821.4|64804.6|872
1610378700000|2021-01-11 15:25:00|64827.3|64817.3|64823.4|64803.4|64839.7|64826|64819.1|64803|822
1610379000000|2021-01-11 15:30:00|64823.6|64803.6|64822.7|64802.7|64833.7|64818.7|64814.2|64797.8|785
1610379300000|2021-01-11 15:35:00|64822.3|64802.3|64830.6|64810.6|64845.7|64831.3|64817.8|64801.8|838
1610379600000|2021-01-11 15:40:00|64825.5|64815.5|64813.3|64803.3|64828.7|64815.5|64811.3|64796.6|888
1610379900000|2021-01-11 15:45:00|64813.6|64803.6|64818.9|64808.9|64826.3|64812.3|64798.1|64778.1|865
1610380200000|2021-01-11 15:50:00|64819|64809|64801.6|64791.6|64827.3|64812.5|64789.1|64773.5|878
1610380500000|2021-01-11 15:55:00|64801.7|64791.7|64782.6|64772.6|64806.5|64794.6|64771.2|64756.3|913
1610380800000|2021-01-11 16:00:00|64782.3|64772.3|64794|64784|64803.4|64788.4|64768|64753.1|946
1610381100000|2021-01-11 16:05:00|64793.4|64783.4|64798.6|64778.6|64800.3|64785.6|64784.9|64770.7|891
1610381400000|2021-01-11 16:10:00|64798.8|64778.8|64796.4|64776.4|64808.7|64793.4|64788.8|64774.9|769
1610381700000|2021-01-11 16:15:00|64791.6|64781.6|64791.3|64771.3|64803.8|64788.8|64784.3|64764.3|911
1610382000000|2021-01-11 16:20:00|64791.4|64771.4|64788.3|64778.3|64803|64789.2|64782.7|64765.5|820
1610382300000|2021-01-11 16:25:00|64788.2|64778.2|64765.5|64745.5|64794.3|64780.9|64754.7|64737.5|828
1610382600000|2021-01-11 16:30:00|64760.3|64750.3|64765.6|64745.6|64779.6|64767.4|64757.9|64742.7|870
1610382900000|2021-01-11 16:35:00|64765.7|64745.7|64764.3|64754.3|64780.1|64764.8|64760.5|64743.2|809
1610383200000|2021-01-11 16:40:00|64764.4|64754.4|64739.6|64729.6|64772.6|64756.8|64739.2|64724.2|760
1610383500000|2021-01-11 16:45:00|64739.7|64729.7|64751.1|64731.1|64754.4|64739.6|64734.3|64718|859
1610383800000|2021-01-11 16:50:00|64750.7|64730.7|64771.4|64761.4|64776.4|64763.4|64744.7|64729.5|876
1610384100000|2021-01-11 16:55:00|64771|64761|64762.4|64742.4|64784.8|64769.9|64756.6|64741.4|794
1610384400000|2021-01-11 17:00:00|64762.3|64742.3|64748.5|64738.5|64762.4|64746.7|64744.7|64730.6|696
1610384700000|2021-01-11 17:05:00|64748.7|64738.7|64754.1|64734.1|64757.6|64743.2|64742.3|64729.7|706
1610385000000|2021-01-11 17:10:00|64754|64734|64743.4|64733.4|64759.4|64744|64743|64727.7|699
1610385300000|2021-01-11 17:15:00|64743.5|64733.5|64746.8|64736.8|64753.3|64739|64740.2|64725|713
1610385600000|2021-01-11 17:20:00|64746.9|64736.9|64760.6|64750.6|64763.1|64752.1|64746.9|64736.9|542
1610385900000|2021-01-11 17:25:00|64760.4|64750.4|64757.3|64747.3|64765.2|64752.2|64755.3|64741.9|554
1610386200000|2021-01-11 17:30:00|64757.2|64747.2|64757.2|64747.2|64763.2|64750.4|64755.1|64740.6|649
1610386500000|2021-01-11 17:35:00|64757.1|64747.1|64766.2|64756.2|64771.3|64757|64755.8|64741.1|660
1610386800000|2021-01-11 17:40:00|64766.1|64756.1|64760.9|64750.9|64773.2|64759.5|64760.7|64748.4|612
1610387100000|2021-01-11 17:45:00|64761.2|64751.2|64768.6|64748.6|64773.4|64760.2|64760|64744.9|614
1610387400000|2021-01-11 17:50:00|64768.7|64748.7|64759.5|64749.5|64771.2|64756|64759.1|64744.2|515
1610387700000|2021-01-11 17:55:00|64759.4|64749.4|64768.3|64748.3|64769.6|64754.5|64758|64743|561
1610388000000|2021-01-11 18:00:00|64768.7|64748.7|64759.8|64749.8|64770.9|64755.8|64758.9|64744.6|491
1610388300000|2021-01-11 18:05:00|64764.7|64744.7|64758.3|64748.3|64766.6|64751.5|64757.6|64743.4|432
1610388600000|2021-01-11 18:10:00|64758.2|64748.2|64756.6|64736.6|64765.3|64750.4|64751.2|64736.2|506
1610388900000|2021-01-11 18:15:00|64756.8|64736.8|64764.4|64744.4|64766|64750.4|64746.7|64733.3|604
1610389200000|2021-01-11 18:20:00|64760.5|64750.5|64762.9|64752.9|64766.2|64753.2|64756.1|64741.4|677
1610389500000|2021-01-11 18:25:00|64762.8|64752.8|64778.5|64758.5|64782.1|64766.4|64760.7|64746.1|642
1610389800000|2021-01-11 18:30:00|64778.6|64758.6|64779.6|64769.6|64784.3|64769.8|64769.6|64754.1|614
1610390100000|2021-01-11 18:35:00|64779.5|64769.5|64778.3|64768.3|64784.1|64769.7|64775.1|64761.5|462
1610390400000|2021-01-11 18:40:00|64778.1|64768.1|64779.3|64769.3|64786.9|64773.1|64775.9|64761.2|525
1610390700000|2021-01-11 18:45:00|64779.2|64769.2|64783.9|64773.9|64795.1|64779.9|64777.6|64765.8|638
1610391000000|2021-01-11 18:50:00|64784|64774|64776.4|64766.4|64789.2|64774|64773.5|64758.9|515
1610391300000|2021-01-11 18:55:00|64776.3|64766.3|64779.6|64769.6|64784.4|64769.6|64768.9|64753.8|570
1610391600000|2021-01-11 19:00:00|64779.3|64769.3|64770.5|64760.5|64789.7|64774.2|64766.5|64752.4|583
1610391900000|2021-01-11 19:05:00|64770.4|64760.4|64778.9|64758.9|64784.7|64769.3|64770.4|64757.5|538
1610392200000|2021-01-11 19:10:00|64778.8|64758.8|64776|64766|64783.3|64767.7|64772.4|64757.7|389
1610392500000|2021-01-11 19:15:00|64775.9|64765.9|64785.1|64765.1|64785.2|64770.1|64769.8|64755|423
1610392800000|2021-01-11 19:20:00|64784.9|64764.9|64784.3|64774.3|64793.5|64779.3|64777.7|64762.1|543
1610393100000|2021-01-11 19:25:00|64784.2|64774.2|64789.3|64769.3|64790.2|64776.1|64780.2|64765.4|475
1610393400000|2021-01-11 19:30:00|64789.4|64769.4|64787.3|64767.3|64790|64774.8|64781.3|64765.8|361
1610393700000|2021-01-11 19:35:00|64787.4|64767.4|64782.2|64762.2|64790.8|64774.1|64772.2|64757.6|456
1610394000000|2021-01-11 19:40:00|64782.4|64762.4|64774.1|64764.1|64783.3|64768.1|64772.5|64758|458
1610394300000|2021-01-11 19:45:00|64774.2|64764.2|64781.5|64771.5|64784.8|64771.5|64774.2|64759|476
1610394600000|2021-01-11 19:50:00|64781.3|64771.3|64774.2|64764.2|64786.1|64771.5|64773.5|64759.9|502
1610394900000|2021-01-11 19:55:00|64774|64764|64788.4|64768.4|64789|64774.7|64771.5|64756.7|591
1610395200000|2021-01-11 20:00:00|64788.7|64768.7|64792.9|64772.9|64794.3|64778.4|64785.8|64765.8|456
1610395500000|2021-01-11 20:05:00|64792.7|64772.7|64775.3|64765.3|64792.8|64772.8|64775.3|64758.7|483
1610395800000|2021-01-11 20:10:00|64775.9|64765.9|64773.9|64763.9|64782.1|64766|64772.4|64757.3|477
1610396100000|2021-01-11 20:15:00|64774|64764|64786.7|64766.7|64788.3|64772.1|64774|64758.1|535
1610396400000|2021-01-11 20:20:00|64786.6|64766.6|64787.3|64767.3|64799.1|64783.7|64782.6|64765.5|553
1610396700000|2021-01-11 20:25:00|64787.2|64767.2|64791.8|64771.8|64792|64775.3|64779.9|64764.1|496
1610397000000|2021-01-11 20:30:00|64791.4|64771.4|64790.7|64770.7|64791.9|64775.5|64784.2|64769.2|376
1610397300000|2021-01-11 20:35:00|64790.8|64770.8|64792.3|64772.3|64796|64776|64785.6|64765.6|497
1610397600000|2021-01-11 20:40:00|64792.5|64772.5|64798.2|64778.2|64799|64783.7|64785.2|64770.4|407
1610397900000|2021-01-11 20:45:00|64798.4|64778.4|64780|64760|64798.4|64781.8|64775|64755|547
1610398200000|2021-01-11 20:50:00|64779.9|64759.9|64780.7|64760.7|64781.1|64761.1|64778.6|64758.6|345
1610398500000|2021-01-11 20:55:00|64780.8|64760.8|64782|64762|64782.5|64762.5|64777.7|64757.7|341
1610398800000|2021-01-11 21:00:00|64782.3|64762.3|64787.4|64767.4|64787.4|64767.4|64780|64760|203
1610399100000|2021-01-11 21:05:00|64787.3|64767.3|64787.9|64767.9|64788.6|64768.6|64786.8|64766.8|221
1610399400000|2021-01-11 21:10:00|64787.7|64767.7|64796.6|64776.6|64798.4|64778.4|64787.5|64767.5|214
1610399700000|2021-01-11 21:15:00|64796.7|64776.7|64791|64771|64797.5|64777.5|64790.2|64770.2|212
1610400000000|2021-01-11 21:20:00|64791.5|64771.5|64790.5|64770.5|64791.6|64771.6|64789.7|64769.7|96
1610400300000|2021-01-11 21:25:00|64791.4|64771.4|64789.8|64769.8|64791.9|64771.9|64789.5|64769.5|135
1610400600000|2021-01-11 21:30:00|64790.6|64770.6|64794.2|64774.2|64796|64776|64790.6|64770.6|179
1610400900000|2021-01-11 21:35:00|64794.3|64774.3|64794.4|64774.4|64795.9|64775.9|64794|64774|162
1610401200000|2021-01-11 21:40:00|64794.9|64774.9|64796.2|64776.2|64797.1|64777.1|64793.9|64773.9|176
1610401500000|2021-01-11 21:45:00|64795.6|64775.6|64796.4|64776.4|64798.4|64778.4|64793.9|64773.9|154
1610401800000|2021-01-11 21:50:00|64795.1|64775.1|64798.1|64778.1|64801.6|64781.6|64794.7|64774.7|210
1610402100000|2021-01-11 21:55:00|64797.7|64777.7|64803.6|64783.6|64805.6|64785.6|64796|64776|294
1610402400000|2021-01-11 22:00:00|64808.9|64763.9|64801.9|64740.6|64816.7|64768.7|64801.7|64736.2|53
1610402700000|2021-01-11 22:05:00|64819.6|64718|64807.5|64739.8|64831|64743.5|64794.6|64718|136
1610403000000|2021-01-11 22:10:00|64805.8|64738.4|64802.4|64738.3|64823.5|64743.7|64793.7|64734|135
1610403300000|2021-01-11 22:15:00|64808.2|64736.2|64812|64739.1|64816.8|64745|64793.5|64732.8|102
1610403600000|2021-01-11 22:20:00|64814.1|64743.6|64811.4|64739.2|64818.1|64748.9|64799.8|64733.2|109
1610403900000|2021-01-11 22:25:00|64814.3|64743.4|64800.9|64732.9|64818.9|64743.4|64798.5|64732.9|86
1610404200000|2021-01-11 22:30:00|64811.2|64742.5|64811.7|64746.6|64822.7|64750.2|64794.4|64738.4|200
1610404500000|2021-01-11 22:35:00|64812.1|64746.7|64808.8|64747|64816.4|64749.6|64799.5|64740.6|189
1610404800000|2021-01-11 22:40:00|64810.5|64747.5|64812.7|64747.3|64814.4|64749.1|64800.5|64738.8|173
1610405100000|2021-01-11 22:45:00|64812.6|64747|64805|64759.5|64813.9|64763.4|64799.3|64740|188
1610405400000|2021-01-11 22:50:00|64804.1|64754.9|64807.9|64763.6|64817.5|64774.9|64794.5|64747.7|146
1610405700000|2021-01-11 22:55:00|64805.5|64769|64807.4|64756.7|64815.5|64776.7|64791.8|64750.9|169
1610406000000|2021-01-11 23:00:00|64807.2|64752.9|64800.5|64769.5|64809.5|64777.7|64789.6|64741.4|265
1610406300000|2021-01-11 23:05:00|64799.8|64765.8|64796.4|64755.4|64803.3|64768.6|64788|64746.8|358
1610406600000|2021-01-11 23:10:00|64796.2|64756.3|64796.5|64763|64799.3|64770.7|64785.5|64751.6|222
1610406900000|2021-01-11 23:15:00|64796.9|64762.8|64793|64751|64799.1|64769|64782.7|64747.2|234
1610407200000|2021-01-11 23:20:00|64794|64749.7|64791|64753|64795.6|64761.4|64781.3|64747|262
1610407500000|2021-01-11 23:25:00|64793.3|64750.6|64788|64768|64796.4|64768.7|64780.9|64750.2|200
1610407800000|2021-01-11 23:30:00|64788.2|64768.2|64771.9|64751.9|64794.2|64768.9|64768.1|64748.1|279
1610408100000|2021-01-11 23:35:00|64773.5|64753.5|64751.3|64731.3|64773.5|64753.5|64743|64723|426
1610408400000|2021-01-11 23:40:00|64751.5|64731.5|64753.9|64733.9|64759.1|64739.1|64749|64729|268
1610408700000|2021-01-11 23:45:00|64754.3|64734.3|64767.6|64747.6|64768.3|64748.3|64751|64731|275
1610409000000|2021-01-11 23:50:00|64767.5|64747.5|64759|64739|64768.2|64748.2|64755|64735|342
1610409300000|2021-01-11 23:55:00|64758.2|64738.2|64750.2|64730.2|64761.4|64741.4|64748.4|64728.4|289
1610409600000|2021-01-12 00:00:00|64750.6|64730.6|64751.3|64731.3|64756|64736|64743.2|64723.2|422
1610409900000|2021-01-12 00:05:00|64752.4|64732.4|64759.2|64739.2|64767.9|64747.9|64751.6|64731.6|448
1610410200000|2021-01-12 00:10:00|64759.4|64739.4|64758.5|64738.5|64762.6|64742.6|64751.8|64731.8|311
1610410500000|2021-01-12 00:15:00|64758.2|64738.2|64763.4|64743.4|64763.9|64743.9|64754.6|64734.6|330
1610410800000|2021-01-12 00:20:00|64762.2|64742.2|64766.9|64746.9|64794.1|64774.1|64760.8|64740.8|362
1610411100000|2021-01-12 00:25:00|64763.9|64743.9|64759.5|64739.5|64764.8|64744.8|64757.2|64737.2|328
1610411400000|2021-01-12 00:30:00|64759.7|64739.7|64778.1|64758.1|64780.3|64760.3|64758.8|64738.8|419
1610411700000|2021-01-12 00:35:00|64778|64758|64775.8|64755.8|64779.2|64759.2|64768.4|64748.4|377
1610412000000|2021-01-12 00:40:00|64775.3|64755.3|64767.9|64747.9|64781.2|64761.2|64767.7|64747.7|416
1610412300000|2021-01-12 00:45:00|64768.1|64748.1|64743.1|64723.1|64769.1|64749.1|64742.7|64722.7|505
1610412600000|2021-01-12 00:50:00|64742.9|64722.9|64731.3|64711.3|64747.1|64727.1|64730.5|64710.5|492
1610412900000|2021-01-12 00:55:00|64731.2|64711.2|64731|64711|64743.4|64723.4|64718.5|64698.5|515
1610413200000|2021-01-12 01:00:00|64730.9|64710.9|64749.8|64729.8|64749.8|64729.8|64717.9|64697.9|644
1610413500000|2021-01-12 01:05:00|64750|64730|64722.2|64702.2|64750.1|64730.1|64721.5|64701.5|657
1610413800000|2021-01-12 01:10:00|64722.4|64702.4|64714.3|64694.3|64722.8|64702.8|64695.9|64675.9|728
1610414100000|2021-01-12 01:15:00|64713.3|64693.3|64733.7|64713.7|64743.5|64723.5|64706.9|64686.9|789
1610414400000|2021-01-12 01:20:00|64733.2|64713.2|64761|64741|64765.4|64750.9|64731.9|64712.9|888
1610414700000|2021-01-12 01:25:00|64760.8|64740.8|64773|64753|64775.3|64760.9|64758.5|64738.5|884
1610415000000|2021-01-12 01:30:00|64773.1|64753.1|64742.3|64722.3|64788.8|64773.7|64730.6|64716.8|928
1610415300000|2021-01-12 01:35:00|64742.4|64722.4|64728.8|64708.8|64763|64746.6|64722.1|64702.1|883
1610415600000|2021-01-12 01:40:00|64728.9|64708.9|64738.2|64728.2|64749.8|64735.3|64724.6|64708.6|799
1610415900000|2021-01-12 01:45:00|64738.3|64728.3|64713.9|64693.9|64747.8|64731.9|64712.1|64693.8|777
1610416200000|2021-01-12 01:50:00|64713.8|64693.8|64673.5|64663.5|64714.3|64696|64666.6|64649.9|910
1610416500000|2021-01-12 01:55:00|64675.1|64665.1|64678|64668|64689.3|64673.3|64661.7|64646.4|878
1610416800000|2021-01-12 02:00:00|64677.8|64667.8|64709.5|64689.5|64724.1|64706.7|64675.2|64660.2|903
1610417100000|2021-01-12 02:05:00|64709.6|64689.6|64709.7|64689.7|64715.3|64700.2|64680.1|64665|875
1610417400000|2021-01-12 02:10:00|64709.8|64689.8|64721.4|64711.4|64731.5|64718.7|64702.2|64686.3|807
1610417700000|2021-01-12 02:15:00|64721.5|64711.5|64722.7|64702.7|64724|64714|64707.3|64693.4|786
1610418000000|2021-01-12 02:20:00|64722.6|64702.6|64709|64699|64730.1|64715.3|64704.4|64693.6|650
1610418300000|2021-01-12 02:25:00|64709.1|64699.1|64692.2|64682.2|64711.1|64699.1|64690.4|64676.4|737
1610418600000|2021-01-12 02:30:00|64692.1|64682.1|64679.8|64669.8|64701.5|64690.3|64674.8|64660.5|772
1610418900000|2021-01-12 02:35:00|64679.9|64669.9|64683.5|64663.5|64695.3|64682.2|64669.7|64654.7|724
1610419200000|2021-01-12 02:40:00|64678.5|64668.5|64698.4|64688.4|64705.2|64690.3|64677.4|64663.3|706
1610419500000|2021-01-12 02:45:00|64698.5|64688.5|64697|64687|64716.1|64702.6|64693.6|64678.2|815
1610419800000|2021-01-12 02:50:00|64701.9|64681.9|64703|64693|64717.9|64702.8|64695|64677.9|593
1610420100000|2021-01-12 02:55:00|64702.9|64692.9|64686|64676|64711.3|64696.7|64686|64673|624
1610420400000|2021-01-12 03:00:00|64691.2|64671.2|64687.1|64677.1|64696.2|64683.8|64679.6|64666.4|640
1610420700000|2021-01-12 03:05:00|64686.9|64676.9|64678.9|64668.9|64687.3|64677.3|64668.9|64653.3|659
1610421000000|2021-01-12 03:10:00|64678.8|64668.8|64699.4|64689.4|64699.4|64689.4|64678.5|64668.2|664
1610421300000|2021-01-12 03:15:00|64699.3|64689.3|64687.6|64677.6|64700.3|64690.3|64682.7|64672.7|655
1610421600000|2021-01-12 03:20:00|64688.8|64678.8|64671.6|64661.6|64695.5|64685.5|64670.7|64660.7|750
1610421900000|2021-01-12 03:25:00|64671.5|64661.5|64679.3|64669.3|64680.3|64670.3|64667.5|64654.9|660
1610422200000|2021-01-12 03:30:00|64679.2|64669.2|64676.7|64666.7|64688.1|64674.1|64673.2|64660.7|565
1610422500000|2021-01-12 03:35:00|64676.6|64666.6|64655.7|64645.7|64681.4|64666.8|64655.3|64645.3|601
1610422800000|2021-01-12 03:40:00|64656.7|64646.7|64667.7|64657.7|64673.2|64658.4|64651.9|64638.5|592
1610423100000|2021-01-12 03:45:00|64667.8|64657.8|64678.8|64668.8|64684.2|64674.2|64667.5|64651.9|498
1610423400000|2021-01-12 03:50:00|64678.7|64668.7|64690.7|64680.7|64697.7|64683.7|64677.5|64666.7|537
1610423700000|2021-01-12 03:55:00|64695.6|64675.6|64698|64688|64710.7|64696.9|64690.6|64675.6|533
1610424000000|2021-01-12 04:00:00|64697.9|64687.9|64701.1|64691.1|64706.1|64693.5|64691.7|64678.9|498
1610424300000|2021-01-12 04:05:00|64699.7|64689.7|64691.6|64681.6|64701.8|64691.8|64686|64673.6|512
1610424600000|2021-01-12 04:10:00|64691.8|64681.8|64685.8|64675.8|64696.5|64683.6|64681.7|64667.9|508
1610424900000|2021-01-12 04:15:00|64685.9|64675.9|64688.7|64678.7|64696.4|64681.4|64681.9|64668.7|483
1610425200000|2021-01-12 04:20:00|64688.5|64678.5|64699.2|64679.2|64699.3|64685.3|64686.8|64672|437
1610425500000|2021-01-12 04:25:00|64699.1|64679.1|64725.8|64705.8|64728.9|64714.1|64694.4|64679|611
1610425800000|2021-01-12 04:30:00|64725.9|64705.9|64724.3|64714.3|64733.6|64719.8|64712.7|64697.3|568
1610426100000|2021-01-12 04:35:00|64724.2|64714.2|64741.7|64731.7|64752.2|64740|64717.3|64704.5|603
1610426400000|2021-01-12 04:40:00|64741.9|64731.9|64738.9|64728.9|64750.3|64737.9|64735.9|64723.9|609
1610426700000|2021-01-12 04:45:00|64738.8|64728.8|64722.5|64712.5|64745.7|64730.9|64722.3|64709.5|550
1610427000000|2021-01-12 04:50:00|64722.7|64712.7|64733.5|64713.5|64735.8|64725.8|64722.7|64710.3|462
1610427300000|2021-01-12 04:55:00|64733.4|64713.4|64712.4|64702.4|64733.4|64718.8|64704|64690.3|605
1610427600000|2021-01-12 05:00:00|64712.5|64702.5|64726.4|64716.4|64734.6|64719.1|64708.4|64695.6|703
1610427900000|2021-01-12 05:05:00|64726.6|64716.6|64724|64714|64735.8|64723.8|64722.4|64708.2|633
1610428200000|2021-01-12 05:10:00|64724.1|64714.1|64715.9|64705.9|64725.8|64714.5|64713.7|64701.7|606
1610428500000|2021-01-12 05:15:00|64715.8|64705.8|64714.4|64704.4|64721.6|64710.5|64704.2|64689.1|624
1610428800000|2021-01-12 05:20:00|64714.2|64704.2|64713|64703|64722.3|64708.9|64712.1|64698.7|581
1610429100000|2021-01-12 05:25:00|64712.9|64702.9|64700.6|64690.6|64713|64703|64693.2|64678.8|490
1610429400000|2021-01-12 05:30:00|64700.8|64690.8|64700.1|64690.1|64716.1|64703.6|64696.5|64686.5|682
1610429700000|2021-01-12 05:35:00|64701.3|64691.3|64698.6|64688.6|64709.7|64696.2|64694|64680.8|723
1610430000000|2021-01-12 05:40:00|64698.5|64688.5|64680.8|64670.8|64702.8|64688.5|64677.5|64664.1|779
1610430300000|2021-01-12 05:45:00|64679.8|64669.8|64633.6|64613.6|64680.5|64670.5|64631.9|64613.6|854
1610430600000|2021-01-12 05:50:00|64633.8|64613.8|64635.9|64625.9|64652.9|64637.6|64628.7|64613.8|814
1610430900000|2021-01-12 05:55:00|64635.8|64625.8|64593.1|64583.1|64635.8|64625.8|64592.4|64580.6|885
1610431200000|2021-01-12 06:00:00|64593.8|64583.8|64607.5|64597.5|64620.2|64607.3|64586.9|64572.1|852
1610431500000|2021-01-12 06:05:00|64607.4|64597.4|64610|64600|64615.2|64605.2|64596.9|64583.3|803
1610431800000|2021-01-12 06:10:00|64609.9|64599.9|64615.4|64605.4|64634.1|64622.4|64606.7|64595.8|808
1610432100000|2021-01-12 06:15:00|64615.5|64605.5|64620.3|64610.3|64632.5|64618|64612.4|64597.6|704
1610432400000|2021-01-12 06:20:00|64620.9|64610.9|64616.6|64606.6|64624.7|64611.9|64603.4|64593.4|676
1610432700000|2021-01-12 06:25:00|64616.7|64606.7|64608.3|64598.3|64616.7|64606.7|64596.8|64582.4|682
1610433000000|2021-01-12 06:30:00|64607.8|64597.8|64603.9|64593.9|64610.9|64600.9|64592.7|64580.1|762
1610433300000|2021-01-12 06:35:00|64604.2|64594.2|64591.8|64581.8|64604.2|64594.2|64581.5|64566.6|725
1610433600000|2021-01-12 06:40:00|64591.6|64581.6|64595.3|64585.3|64615.1|64600.6|64591|64578.3|687
1610433900000|2021-01-12 06:45:00|64596.1|64586.1|64577.1|64567.1|64600.3|64590.3|64575.9|64564.1|671
1610434200000|2021-01-12 06:50:00|64577.2|64567.2|64577.8|64567.8|64582.1|64570.7|64556.5|64544|753
1610434500000|2021-01-12 06:55:00|64578.1|64568.1|64584.1|64564.1|64594.4|64580.7|64565.3|64552.6|739
1610434800000|2021-01-12 07:00:00|64583.6|64563.6|64594.8|64584.8|64603.1|64593.1|64576.7|64563.6|728
1610435100000|2021-01-12 07:05:00|64594.7|64584.7|64583.3|64573.3|64597.8|64587.8|64583.2|64573.2|651
1610435400000|2021-01-12 07:10:00|64583.2|64573.2|64595.7|64585.7|64604.5|64593.4|64582.3|64572.3|784
1610435700000|2021-01-12 07:15:00|64595.6|64585.6|64575.6|64565.6|64601.1|64591.1|64575.2|64565.2|733
1610436000000|2021-01-12 07:20:00|64575.7|64565.7|64569.7|64559.7|64579.1|64566|64563.2|64548.3|765
1610436300000|2021-01-12 07:25:00|64569.8|64559.8|64585.6|64575.6|64588.3|64578.3|64561.4|64549.2|749
1610436600000|2021-01-12 07:30:00|64585.7|64575.7|64610|64600|64613.3|64600.4|64577.4|64567.4|834
1610436900000|2021-01-12 07:35:00|64610.2|64600.2|64620.5|64610.5|64631.5|64617.2|64605.1|64595.1|794
1610437200000|2021-01-12 07:40:00|64620.7|64610.7|64592.7|64582.7|64621.9|64610.7|64591.8|64581.1|763
1610437500000|2021-01-12 07:45:00|64592.8|64582.8|64601.9|64591.9|64608.1|64598.1|64591.7|64580.1|626
1610437800000|2021-01-12 07:50:00|64602|64592|64599.9|64589.9|64608.1|64598.1|64599.9|64586.9|658
1610438100000|2021-01-12 07:55:00|64599.8|64589.8|64581.7|64571.7|64599.8|64589.8|64580.4|64570.4|755
1610438400000|2021-01-12 08:00:00|64581.8|64571.8|64590.3|64580.3|64610.4|64600.4|64579.1|64569.1|864
1610438700000|2021-01-12 08:05:00|64590.5|64580.5|64594.7|64584.7|64601.4|64591.4|64590.5|64580.5|778
1610439000000|2021-01-12 08:10:00|64595|64585|64616.9|64606.9|64617.3|64607.3|64594.3|64583.5|764
1610439300000|2021-01-12 08:15:00|64617.1|64607.1|64637.7|64627.7|64642|64628.3|64615.3|64605.3|706
1610439600000|2021-01-12 08:20:00|64637.9|64627.9|64636.9|64626.9|64654.3|64639.5|64631.9|64619|827
1610439900000|2021-01-12 08:25:00|64636.8|64626.8|64647.1|64637.1|64651.5|64639.8|64626.4|64616.4|816
1610440200000|2021-01-12 08:30:00|64647.2|64637.2|64638.5|64628.5|64650.4|64638.2|64638.4|64628.1|663
1610440500000|2021-01-12 08:35:00|64638.8|64628.8|64636.9|64626.9|64639.6|64629.6|64625.3|64615.3|711
1610440800000|2021-01-12 08:40:00|64636.8|64626.8|64647|64637|64653|64640|64634.1|64619.8|711
1610441100000|2021-01-12 08:45:00|64647.1|64637.1|64648|64638|64653.9|64643.9|64643.6|64628.5|720
1610441400000|2021-01-12 08:50:00|64647.5|64637.5|64643.7|64633.7|64659.5|64644.5|64639.9|64628.7|651
1610441700000|2021-01-12 08:55:00|64643.6|64633.6|64632.1|64622.1|64649|64639|64629.1|64619.1|661
1610442000000|2021-01-12 09:00:00|64632|64622|64622|64612|64635.7|64625.7|64618.2|64608.2|692
1610442300000|2021-01-12 09:05:00|64621.8|64611.8|64633|64623|64644.6|64634.6|64619.6|64609.6|672
1610442600000|2021-01-12 09:10:00|64632.9|64622.9|64622|64612|64639.1|64624.8|64617.8|64607.8|565
1610442900000|2021-01-12 09:15:00|64622.2|64612.2|64602.1|64592.1|64622.2|64612.2|64599.1|64589.1|699
1610443200000|2021-01-12 09:20:00|64602.4|64592.4|64585.6|64575.6|64604.3|64594.3|64585.2|64575.2|813
1610443500000|2021-01-12 09:25:00|64585.9|64575.9|64580.9|64570.9|64589.9|64579.9|64572.7|64562.7|817
1610443800000|2021-01-12 09:30:00|64580.7|64570.7|64592.4|64582.4|64601.3|64588.4|64579.4|64569.4|748
1610444100000|2021-01-12 09:35:00|64592.6|64582.6|64600.2|64590.2|64603.4|64592.3|64589.5|64576.9|745
1610444400000|2021-01-12 09:40:00|64600.1|64590.1|64571.5|64561.5|64600.2|64590.2|64566|64556|743
1610444700000|2021-01-12 09:45:00|64571.4|64561.4|64560.6|64550.6|64579.4|64569.4|64553.2|64543.2|785
1610445000000|2021-01-12 09:50:00|64560.5|64550.5|64557.6|64537.6|64572|64561|64542.6|64528.1|744
1610445300000|2021-01-12 09:55:00|64557.5|64537.5|64532.9|64512.9|64559.9|64547.9|64532.9|64512.9|609
1610445600000|2021-01-12 10:00:00|64539.4|64519.4|64529.1|64519.1|64549.2|64532.9|64522.4|64507.4|728
1610445900000|2021-01-12 10:05:00|64529|64519|64553.5|64533.5|64557.3|64537.3|64528.5|64515|564
1610446200000|2021-01-12 10:10:00|64553.2|64533.2|64550.2|64540.2|64562.6|64547.8|64541.9|64527.4|592
1610446500000|2021-01-12 10:15:00|64555.7|64535.7|64558.2|64538.2|64570.4|64558.5|64546.1|64533.2|554
1610446800000|2021-01-12 10:20:00|64558|64538|64558.8|64548.8|64580.1|64565.6|64552.7|64537.9|587
1610447100000|2021-01-12 10:25:00|64559.2|64549.2|64567.3|64557.3|64572.4|64560.6|64559.1|64549.1|556
1610447400000|2021-01-12 10:30:00|64567.4|64557.4|64574.8|64564.8|64575.7|64565.7|64558.5|64548|555
1610447700000|2021-01-12 10:35:00|64574.6|64564.6|64578.6|64568.6|64591.6|64576.3|64573.5|64560.6|629
1610448000000|2021-01-12 10:40:00|64578.8|64568.8|64559.9|64549.9|64588.4|64573.6|64558.2|64544.7|719
1610448300000|2021-01-12 10:45:00|64559.8|64549.8|64564.8|64554.8|64578.4|64564.3|64552.9|64542.9|596
1610448600000|2021-01-12 10:50:00|64564.9|64554.9|64570.5|64560.5|64579|64564|64564.9|64550.9|525
1610448900000|2021-01-12 10:55:00|64570.4|64560.4|64594.8|64574.8|64596.2|64581.6|64568.3|64558.3|490
1610449200000|2021-01-12 11:00:00|64594.7|64574.7|64583.6|64573.6|64595|64579.8|64580.2|64565.7|698
1610449500000|2021-01-12 11:05:00|64583.9|64573.9|64581|64571|64587.9|64574|64574.7|64564.7|515
1610449800000|2021-01-12 11:10:00|64580|64570|64580|64570|64587.2|64577.2|64579.4|64569.4|590
1610450100000|2021-01-12 11:15:00|64579.9|64569.9|64592.6|64582.6|64600.6|64586.1|64571.8|64558.3|662
1610450400000|2021-01-12 11:20:00|64592.5|64582.5|64585|64575|64603.1|64588.2|64582.1|64567.4|633
1610450700000|2021-01-12 11:25:00|64585.1|64575.1|64582.7|64572.7|64593.2|64577.9|64577.9|64562.8|660
1610451000000|2021-01-12 11:30:00|64582.6|64572.6|64570.8|64560.8|64587|64572.8|64568.9|64555.1|577
1610451300000|2021-01-12 11:35:00|64572|64562|64564.4|64554.4|64576.5|64566.4|64563.9|64550.3|575
1610451600000|2021-01-12 11:40:00|64564.6|64554.6|64588.2|64578.2|64592.7|64578.7|64562.2|64548|602
1610451900000|2021-01-12 11:45:00|64593.2|64573.2|64588.8|64578.8|64596.5|64584.1|64587.2|64572.9|567
1610452200000|2021-01-12 11:50:00|64593.7|64573.7|64597.2|64587.2|64601.6|64589.6|64587.4|64572.6|455
1610452500000|2021-01-12 11:55:00|64596.9|64586.9|64602.7|64592.7|64607.2|64595.6|64595.8|64579.7|550
1610452800000|2021-01-12 12:00:00|64602.9|64592.9|64593.3|64583.3|64609|64593.9|64592.6|64578.6|637
1610453100000|2021-01-12 12:05:00|64593.2|64583.2|64594.5|64574.5|64601.2|64587.2|64579.9|64565.2|713
1610453400000|2021-01-12 12:10:00|64594.8|64574.8|64586.7|64576.7|64598.3|64582.7|64583.6|64569.6|651
1610453700000|2021-01-12 12:15:00|64587.5|64577.5|64588.8|64578.8|64602|64588.5|64586.4|64571.3|650
1610454000000|2021-01-12 12:20:00|64589.2|64579.2|64586.2|64576.2|64595.2|64580.6|64578.9|64565|682
1610454300000|2021-01-12 12:25:00|64586.1|64576.1|64586.7|64566.7|64589.4|64576.1|64571.7|64556.8|650
1610454600000|2021-01-12 12:30:00|64586.6|64566.6|64591.1|64581.1|64597.4|64582.6|64576.9|64561.5|659
1610454900000|2021-01-12 12:35:00|64591.2|64581.2|64601|64581|64601.4|64586.1|64574.7|64559.1|644
1610455200000|2021-01-12 12:40:00|64601.4|64581.4|64585.9|64565.9|64605.3|64590.5|64580.2|64565.2|704
1610455500000|2021-01-12 12:45:00|64585.7|64565.7|64600.8|64580.8|64608.7|64591.9|64577.5|64562.3|695
1610455800000|2021-01-12 12:50:00|64600.7|64580.7|64601.2|64581.2|64605.2|64588.6|64590.5|64575.5|665
1610456100000|2021-01-12 12:55:00|64601.1|64581.1|64586.1|64566.1|64601.1|64586.7|64573.3|64558|699
1610456400000|2021-01-12 13:00:00|64586|64566|64599.6|64589.6|64599.8|64589.8|64574|64558.3|805
1610456700000|2021-01-12 13:05:00|64599.3|64589.3|64593.4|64573.4|64607.8|64592.7|64586.3|64572.2|757
1610457000000|2021-01-12 13:10:00|64593.9|64573.9|64595.6|64575.6|64608|64594|64584.6|64569.7|694
1610457300000|2021-01-12 13:15:00|64596|64576|64598|64588|64606.8|64592.6|64584.2|64569.4|731
1610457600000|2021-01-12 13:20:00|64597.7|64587.7|64605.4|64595.4|64619.8|64604.6|64597.7|64584.2|714
1610457900000|2021-01-12 13:25:00|64610.7|64590.7|64604.6|64594.6|64621.5|64607.1|64604.1|64589|782
1610458200000|2021-01-12 13:30:00|64604.2|64594.2|64617.6|64607.6|64620.7|64608.5|64603.7|64588.8|768
1610458500000|2021-01-12 13:35:00|64617.7|64607.7|64624.6|64604.6|64628.3|64614.1|64613.2|64598.5|750
1610458800000|2021-01-12 13:40:00|64626|64606|64623.5|64613.5|64639.6|64624.5|64619.8|64605|644
1610459100000|2021-01-12 13:45:00|64623.3|64613.3|64624.8|64614.8|64632.8|64618.4|64618.5|64605.7|758
1610459400000|2021-01-12 13:50:00|64625|64615|64633.1|64613.1|64636.2|64622.9|64612.8|64597.7|760
1610459700000|2021-01-12 13:55:00|64633.2|64613.2|64628.3|64608.3|64638.7|64625|64617|64597.6|855
1610460000000|2021-01-12 14:00:00|64628.5|64608.5|64627.5|64617.5|64632.9|64618|64618.5|64603.1|830
1610460300000|2021-01-12 14:05:00|64627.4|64617.4|64626.9|64616.9|64649.6|64634.1|64623|64608.6|895
1610460600000|2021-01-12 14:10:00|64627.4|64617.4|64620.4|64610.4|64632.5|64618.9|64616.6|64603.4|837
1610460900000|2021-01-12 14:15:00|64621|64611|64616.2|64606.2|64629.8|64614.8|64606.7|64592.8|740
1610461200000|2021-01-12 14:20:00|64616.3|64606.3|64620.2|64610.2|64625.8|64613.8|64609.4|64594.8|726
1610461500000|2021-01-12 14:25:00|64620.3|64610.3|64629.5|64609.5|64629.7|64615.2|64612.8|64600.5|793
1610461800000|2021-01-12 14:30:00|64629.6|64609.6|64619|64609|64629.8|64615.9|64602.3|64587.5|922
1610462100000|2021-01-12 14:35:00|64618.7|64608.7|64628.8|64608.8|64638.4|64623|64612.6|64598|888
1610462400000|2021-01-12 14:40:00|64628.9|64608.9|64640.7|64630.7|64650.6|64635.5|64628.4|64608.9|886
1610462700000|2021-01-12 14:45:00|64640|64630|64646.6|64636.6|64655.2|64639.4|64637|64622.6|810
1610463000000|2021-01-12 14:50:00|64646.8|64636.8|64634.5|64624.5|64662|64650.4|64631.9|64617.3|844
1610463300000|2021-01-12 14:55:00|64634.7|64624.7|64641.6|64621.6|64641.6|64627.2|64616.8|64600.5|873
1610463600000|2021-01-12 15:00:00|64644|64624|64649.6|64639.6|64656.3|64644.1|64639.3|64624|851
1610463900000|2021-01-12 15:05:00|64649.8|64639.8|64629.3|64619.3|64658.1|64645.4|64629.3|64612.6|788
1610464200000|2021-01-12 15:10:00|64629.4|64619.4|64639.2|64629.2|64640.4|64629.4|64621.1|64605.1|814
1610464500000|2021-01-12 15:15:00|64638|64628|64627.3|64607.3|64643.2|64629.8|64620.6|64605.8|749
1610464800000|2021-01-12 15:20:00|64627.4|64607.4|64606.5|64586.5|64629.7|64614.2|64601.8|64584.6|483
1610465100000|2021-01-12 15:25:00|64605.4|64585.4|64612.2|64602.2|64619.7|64604.3|64603.2|64583.2|855
1610465400000|2021-01-12 15:30:00|64612.5|64602.5|64606.9|64586.9|64618.1|64603|64599.7|64584.6|839
1610465700000|2021-01-12 15:35:00|64606.8|64586.8|64607.1|64597.1|64612.7|64598.3|64597.8|64582.2|799
1610466000000|2021-01-12 15:40:00|64607.3|64597.3|64605.3|64595.3|64617.1|64602.2|64601.9|64589.4|741
1610466300000|2021-01-12 15:45:00|64605.6|64595.6|64609.7|64599.7|64618.9|64604.1|64599|64588.8|844
1610466600000|2021-01-12 15:50:00|64609.6|64599.6|64600.8|64590.8|64618.9|64604.3|64599.3|64587.2|847
1610466900000|2021-01-12 15:55:00|64599.9|64589.9|64600.2|64590.2|64603.3|64590.5|64583.3|64573.3|839
1610467200000|2021-01-12 16:00:00|64600.5|64590.5|64594.2|64584.2|64605.8|64592.8|64586.9|64571.9|794
1610467500000|2021-01-12 16:05:00|64594.1|64584.1|64601.6|64591.6|64603.8|64593|64590.4|64577.2|704
1610467800000|2021-01-12 16:10:00|64601.5|64591.5|64593.6|64583.6|64606.1|64593.4|64593.6|64583.6|627
1610468100000|2021-01-12 16:15:00|64593.5|64583.5|64588.3|64578.3|64593.5|64583.5|64579.1|64564.7|782
1610468400000|2021-01-12 16:20:00|64588|64578|64574.8|64564.8|64592.1|64579.5|64574.1|64563.8|677
1610468700000|2021-01-12 16:25:00|64574.9|64564.9|64596.3|64576.3|64596.8|64584|64574.9|64562.7|793
1610469000000|2021-01-12 16:30:00|64596.2|64576.2|64587|64577|64604|64589.9|64583.5|64571.7|812
1610469300000|2021-01-12 16:35:00|64586.9|64576.9|64592.6|64582.6|64603.9|64591.9|64586.8|64576.8|757
1610469600000|2021-01-12 16:40:00|64592.4|64582.4|64594.7|64584.7|64604.7|64591.4|64592.3|64577.2|770
1610469900000|2021-01-12 16:45:00|64594.8|64584.8|64594.5|64584.5|64599|64589|64590.8|64580.8|708
1610470200000|2021-01-12 16:50:00|64594.4|64584.4|64596.2|64586.2|64601|64587.6|64592.3|64580.5|741
1610470500000|2021-01-12 16:55:00|64596.1|64586.1|64579|64559|64597.4|64587.4|64574.4|64558.8|670
1610470800000|2021-01-12 17:00:00|64579.3|64559.3|64575.8|64565.8|64589.1|64573.8|64573.7|64558.1|710
1610471100000|2021-01-12 17:05:00|64576.2|64566.2|64595.2|64575.2|64598.6|64584.2|64575.5|64564.3|834
1610471400000|2021-01-12 17:10:00|64595.5|64575.5|64614|64604|64619.1|64605.1|64591.2|64575.3|791
1610471700000|2021-01-12 17:15:00|64614.1|64604.1|64612.1|64602.1|64629.7|64614.7|64606.7|64591.6|841
1610472000000|2021-01-12 17:20:00|64613.5|64603.5|64607.3|64597.3|64622.2|64607.4|64606.8|64591.7|764
1610472300000|2021-01-12 17:25:00|64607.4|64597.4|64587.8|64567.8|64617.3|64602.2|64587.8|64567.8|812
1610472600000|2021-01-12 17:30:00|64586.8|64566.8|64600.9|64580.9|64602.7|64587.7|64581.9|64566.6|732
1610472900000|2021-01-12 17:35:00|64600.7|64580.7|64606.7|64586.7|64609.2|64594.4|64596|64580.5|722
1610473200000|2021-01-12 17:40:00|64606.8|64586.8|64604.1|64584.1|64608.5|64594.5|64596.9|64581.9|637
1610473500000|2021-01-12 17:45:00|64604.9|64584.9|64604|64584|64608.9|64594.5|64598.2|64582.9|655
1610473800000|2021-01-12 17:50:00|64604.1|64584.1|64577.2|64567.2|64604.4|64589.6|64577.1|64563.4|682
1610474100000|2021-01-12 17:55:00|64577|64567|64584.9|64564.9|64585.5|64568.5|64571.8|64557.2|653
1610474400000|2021-01-12 18:00:00|64585.2|64565.2|64586.1|64576.1|64593.3|64577.8|64580.5|64564.8|584
1610474700000|2021-01-12 18:05:00|64586.2|64576.2|64583|64573|64597.2|64584.4|64583|64567.6|619
1610475000000|2021-01-12 18:10:00|64583.6|64573.6|64581.3|64571.3|64588.6|64575.2|64578.4|64562.2|705
1610475300000|2021-01-12 18:15:00|64581.6|64571.6|64585.2|64575.2|64590.6|64575.9|64575.4|64559.3|641
1610475600000|2021-01-12 18:20:00|64585.1|64575.1|64587.9|64567.9|64593.7|64579.2|64580|64566.2|541
1610475900000|2021-01-12 18:25:00|64587.7|64567.7|64555.1|64535.1|64588.1|64572.4|64555.1|64535.1|623
1610476200000|2021-01-12 18:30:00|64554.9|64534.9|64540.8|64530.8|64558.3|64543.3|64539.4|64523.1|836
1610476500000|2021-01-12 18:35:00|64540.9|64530.9|64535.5|64515.5|64560.1|64544.5|64534.9|64514.9|684
1610476800000|2021-01-12 18:40:00|64535.4|64515.4|64509.4|64499.4|64536.5|64521.2|64507.7|64493.4|701
1610477100000|2021-01-12 18:45:00|64509.5|64499.5|64524.3|64504.3|64524.5|64509.7|64508.3|64494.2|559
1610477400000|2021-01-12 18:50:00|64524.1|64504.1|64511.1|64501.1|64524.8|64508.8|64506.3|64492.5|670
1610477700000|2021-01-12 18:55:00|64511|64501|64513.5|64493.5|64517.5|64502.5|64505.7|64492.8|597
1610478000000|2021-01-12 19:00:00|64513.4|64493.4|64514.9|64504.9|64524.4|64509.5|64507.3|64492|695
1610478300000|2021-01-12 19:05:00|64514.5|64504.5|64509.4|64499.4|64522.9|64512.9|64507.3|64494.3|689
1610478600000|2021-01-12 19:10:00|64509.5|64499.5|64495.6|64485.6|64514.1|64499.5|64491.6|64481.6|579
1610478900000|2021-01-12 19:15:00|64495.7|64485.7|64475.5|64465.5|64501.9|64487.1|64472.4|64460.1|545
1610479200000|2021-01-12 19:20:00|64475.4|64465.4|64493.5|64473.5|64494.2|64479.3|64474.5|64460.2|754
1610479500000|2021-01-12 19:25:00|64488.7|64478.7|64480.1|64460.1|64493.7|64478.7|64471.4|64455.3|736
1610479800000|2021-01-12 19:30:00|64480.6|64460.6|64475.2|64465.2|64485|64470.2|64472.2|64457|654
1610480100000|2021-01-12 19:35:00|64475.3|64465.3|64480.1|64460.1|64488.7|64471.5|64470.8|64456.3|689
1610480400000|2021-01-12 19:40:00|64480|64460|64460.5|64450.5|64483.6|64468.3|64460.1|64447.7|587
1610480700000|2021-01-12 19:45:00|64460.3|64450.3|64459.4|64449.4|64473.9|64459.1|64457|64443.4|694
1610481000000|2021-01-12 19:50:00|64459.7|64449.7|64475.2|64455.2|64476.8|64461|64458.6|64443.4|652
1610481300000|2021-01-12 19:55:00|64475.1|64455.1|64474|64454|64478|64462.4|64467.4|64452.4|633
1610481600000|2021-01-12 20:00:00|64473.8|64453.8|64469.8|64449.8|64477.4|64457.4|64469.1|64449.1|604
1610481900000|2021-01-12 20:05:00|64469.9|64449.9|64470.4|64450.4|64472.3|64452.7|64462.3|64442.3|561
1610482200000|2021-01-12 20:10:00|64470.2|64450.2|64468.2|64448.2|64473.8|64457.1|64462|64446.6|473
1610482500000|2021-01-12 20:15:00|64468.4|64448.4|64453.8|64433.8|64468.4|64452.4|64452.1|64432.8|508
1610482800000|2021-01-12 20:20:00|64453.5|64433.5|64459.1|64439.1|64459.7|64444.5|64450.8|64433.5|459
1610483100000|2021-01-12 20:25:00|64459|64439|64457.2|64447.2|64464.7|64447.3|64454.8|64437.8|445
1610483400000|2021-01-12 20:30:00|64457.3|64447.3|64456.2|64436.2|64462|64447.3|64451.6|64434.3|541
1610483700000|2021-01-12 20:35:00|64456.1|64436.1|64454.9|64434.9|64456.9|64441.4|64447.8|64432.7|373
1610484000000|2021-01-12 20:40:00|64454.6|64434.6|64460.5|64440.5|64464.3|64444.3|64448.8|64433.4|425
1610484300000|2021-01-12 20:45:00|64460.7|64440.7|64455.1|64435.1|64460.7|64443|64451.6|64434.4|398
1610484600000|2021-01-12 20:50:00|64454.9|64434.9|64458.2|64438.2|64458.4|64440.8|64450.3|64432.8|432
1610484900000|2021-01-12 20:55:00|64457.9|64437.9|64448.3|64428.3|64458.3|64441.9|64445.3|64427.4|402
1610485200000|2021-01-12 21:00:00|64448.4|64428.4|64448|64428|64450.2|64435|64442.6|64427|298
1610485500000|2021-01-12 21:05:00|64447.6|64427.6|64450.3|64430.3|64452.8|64435.8|64443|64427.6|217
1610485800000|2021-01-12 21:10:00|64450.2|64430.2|64452.7|64432.7|64455.2|64435.8|64443|64427.1|214
1610486100000|2021-01-12 21:15:00|64454.7|64434.7|64451.5|64431.5|64455.8|64439.9|64449.9|64430.9|158
1610486400000|2021-01-12 21:20:00|64451.7|64431.7|64449|64429|64452.4|64432.4|64446.6|64426.6|227
1610486700000|2021-01-12 21:25:00|64449.1|64429.1|64441.3|64421.3|64449.1|64429.1|64439.9|64419.9|256
1610487000000|2021-01-12 21:30:00|64441.2|64421.2|64442.2|64422.2|64446.5|64426.5|64440.8|64420.8|172
1610487300000|2021-01-12 21:35:00|64442.1|64422.1|64437|64417|64443.5|64423.5|64434.5|64414.5|210
1610487600000|2021-01-12 21:40:00|64437.1|64417.1|64431.9|64411.9|64437.2|64417.6|64426.7|64411.1|290
1610487900000|2021-01-12 21:45:00|64432.9|64412.9|64431.8|64411.8|64434.4|64414.4|64428.6|64408.6|304
1610488200000|2021-01-12 21:50:00|64431.9|64411.9|64432|64412|64434.5|64414.5|64429.8|64409.8|230
1610488500000|2021-01-12 21:55:00|64430.8|64410.8|64430.2|64410.2|64439.3|64414.8|64428.5|64404.5|266
1610488800000|2021-01-12 22:00:00|64431.6|64411.6|64431|64411|64434|64414|64430.8|64410.8|215
1610489100000|2021-01-12 22:05:00|64440.1|64406.1|64433|64413|64440.1|64415|64428.2|64405.1|234
1610489400000|2021-01-12 22:10:00|64432.9|64412.9|64436.3|64416.3|64439.2|64417.9|64431.9|64407.2|265
1610489700000|2021-01-12 22:15:00|64436.4|64416.4|64437.6|64417.6|64500.5|64418.7|64431.2|64391.4|333
1610490000000|2021-01-12 22:20:00|64437.4|64417.4|64435.2|64415.2|64442.6|64419.8|64434.2|64407.6|267
1610490300000|2021-01-12 22:25:00|64445.2|64405.1|64434.6|64414.6|64445.2|64418.2|64433.8|64405.1|200
1610490600000|2021-01-12 22:30:00|64435.7|64415.7|64436.1|64416.1|64438.1|64418.1|64433.9|64413.9|205
1610490900000|2021-01-12 22:35:00|64436|64416|64437.6|64417.6|64439.2|64419.2|64433.8|64413.8|222
1610491200000|2021-01-12 22:40:00|64438.1|64418.1|64435.5|64415.5|64439.4|64419.4|64434|64414|171
1610491500000|2021-01-12 22:45:00|64435.2|64415.2|64433|64413|64436.7|64416.7|64431.8|64411.8|246
1610491800000|2021-01-12 22:50:00|64432.8|64412.8|64432.9|64412.9|64434.9|64414.9|64431.3|64411.3|177
1610492100000|2021-01-12 22:55:00|64432.8|64412.8|64475.7|64426.5|64484.9|64440.3|64430.7|64405.7|217
1610492400000|2021-01-12 23:00:00|64475.2|64425.2|64441.9|64421.9|64490.6|64446.1|64440.8|64418.5|314
1610492700000|2021-01-12 23:05:00|64442|64422|64439.1|64419.1|64442.8|64422.8|64437.1|64417.1|170
1610493000000|2021-01-12 23:10:00|64439.8|64419.8|64442.5|64422.5|64444.2|64424.2|64437|64417|176
1610493300000|2021-01-12 23:15:00|64442.2|64422.2|64439.5|64419.5|64442.5|64422.5|64438.1|64418.1|398
1610493600000|2021-01-12 23:20:00|64439.4|64419.4|64436.2|64416.2|64440.4|64420.4|64435.2|64415.2|257
1610493900000|2021-01-12 23:25:00|64436.6|64416.6|64445|64425|64446.4|64426.4|64434.9|64414.9|250
1610494200000|2021-01-12 23:30:00|64445.1|64425.1|64444.8|64424.8|64449.6|64429.6|64443.2|64423.2|290
1610494500000|2021-01-12 23:35:00|64444.1|64424.1|64441.8|64421.8|64444.8|64424.8|64441.5|64421.5|468
1610494800000|2021-01-12 23:40:00|64441.7|64421.7|64441.5|64421.5|64444|64424|64439.3|64419.3|295
1610495100000|2021-01-12 23:45:00|64441.3|64421.3|64432|64412|64443|64423|64429.4|64409.4|365
1610495400000|2021-01-12 23:50:00|64431.5|64411.5|64433.1|64413.1|64437.9|64417.9|64428.4|64408.4|391
1610495700000|2021-01-12 23:55:00|64433.7|64413.7|64426.9|64406.9|64433.8|64413.8|64426.4|64406.4|321
1610496000000|2021-01-13 00:00:00|64427|64407|64426.4|64406.4|64431.2|64411.2|64410.8|64390.8|489
1610496300000|2021-01-13 00:05:00|64425.9|64405.9|64438.1|64418.1|64438.8|64418.8|64418.6|64398.6|436
1610496600000|2021-01-13 00:10:00|64437.2|64417.2|64438|64418|64442.7|64422.7|64427|64407|412
1610496900000|2021-01-13 00:15:00|64437.4|64417.4|64423.1|64403.1|64439.5|64419.5|64422.4|64402.4|441
1610497200000|2021-01-13 00:20:00|64422.9|64402.9|64432.6|64412.6|64436.7|64416.7|64422.5|64402.5|399
1610497500000|2021-01-13 00:25:00|64432.5|64412.5|64432.9|64412.9|64437.2|64417.2|64415.8|64395.8|428
1610497800000|2021-01-13 00:30:00|64433.1|64413.1|64432|64412|64436.2|64416.2|64427.1|64407.1|418
1610498100000|2021-01-13 00:35:00|64431.8|64411.8|64429.7|64409.7|64436.5|64416.5|64428.5|64408.5|429
1610498400000|2021-01-13 00:40:00|64429.6|64409.6|64428.5|64408.5|64433.2|64413.5|64422.8|64404.6|380
1610498700000|2021-01-13 00:45:00|64428.4|64408.4|64418.2|64398.2|64428.4|64408.4|64412.5|64392.9|466
1610499000000|2021-01-13 00:50:00|64418.4|64398.4|64417.5|64397.5|64418.7|64398.7|64408.3|64391.4|502
1610499300000|2021-01-13 00:55:00|64417.4|64397.4|64433.4|64413.4|64442.8|64422.8|64416.4|64396.4|538
1610499600000|2021-01-13 01:00:00|64432.5|64412.5|64455.7|64435.7|64456.3|64436.3|64428.7|64408.7|730
1610499900000|2021-01-13 01:05:00|64455.8|64435.8|64454.9|64434.9|64463|64443|64446.8|64426.8|687
1610500200000|2021-01-13 01:10:00|64454.8|64434.8|64431.2|64411.2|64462.1|64442.1|64429|64409|713
1610500500000|2021-01-13 01:15:00|64431.3|64411.3|64518.2|64498.2|64518.6|64498.6|64431|64411|856
1610500800000|2021-01-13 01:20:00|64518|64498|64492.5|64482.5|64518|64498|64489.7|64473.6|725
1610501100000|2021-01-13 01:25:00|64492.4|64482.4|64481.1|64461.1|64502.4|64486.8|64475.2|64460.2|849
1610501400000|2021-01-13 01:30:00|64481.3|64461.3|64463.4|64443.4|64505.5|64494.1|64452.5|64432.5|909
1610501700000|2021-01-13 01:35:00|64463.7|64443.7|64473.4|64453.4|64487.2|64471.5|64459.1|64439.1|858
1610502000000|2021-01-13 01:40:00|64473.3|64453.3|64487.4|64467.4|64498.3|64483.1|64470.1|64453.3|867
1610502300000|2021-01-13 01:45:00|64487.1|64467.1|64490.3|64470.3|64501.5|64484.4|64471|64452.7|849
1610502600000|2021-01-13 01:50:00|64490.2|64470.2|64484.3|64464.3|64492.8|64475.9|64467.4|64452.3|780
1610502900000|2021-01-13 01:55:00|64484.2|64464.2|64505.9|64485.9|64527.3|64514.1|64469.1|64455.4|830
1610503200000|2021-01-13 02:00:00|64505.5|64485.5|64507.4|64497.4|64526.4|64513.1|64492.1|64477.7|714
1610503500000|2021-01-13 02:05:00|64507.3|64497.3|64509.4|64489.4|64518.6|64504.9|64498.8|64485.8|668
1610503800000|2021-01-13 02:10:00|64509.3|64489.3|64486.2|64476.2|64510.1|64495|64482.9|64470.4|699
1610504100000|2021-01-13 02:15:00|64486.1|64476.1|64487.4|64477.4|64495.9|64485.9|64480.5|64467.6|573
1610504400000|2021-01-13 02:20:00|64487.6|64477.6|64473.8|64463.8|64490.1|64478.4|64472.4|64458.2|507
1610504700000|2021-01-13 02:25:00|64473.6|64463.6|64474|64464|64485.8|64471.5|64472.3|64456.9|590
1610505000000|2021-01-13 02:30:00|64474.4|64464.4|64474|64464|64484.4|64469.6|64462.9|64449.1|621
1610505300000|2021-01-13 02:35:00|64473.9|64463.9|64467|64457|64477.9|64464|64462.2|64447.3|603
1610505600000|2021-01-13 02:40:00|64467.2|64457.2|64478.9|64468.9|64484.3|64470.2|64464.7|64451.8|630
1610505900000|2021-01-13 02:45:00|64478.8|64468.8|64479.9|64469.9|64490.3|64479.6|64477.5|64462.8|639
1610506200000|2021-01-13 02:50:00|64480.2|64470.2|64472.5|64462.5|64491.4|64479.8|64471.6|64461.6|600
1610506500000|2021-01-13 02:55:00|64472.4|64462.4|64482.2|64472.2|64493.1|64480|64471.4|64461.4|620
1610506800000|2021-01-13 03:00:00|64482.3|64472.3|64469.2|64459.2|64485.8|64472.3|64466.5|64453.5|679
1610507100000|2021-01-13 03:05:00|64469.4|64459.4|64457.5|64447.5|64476.5|64462.5|64454.4|64443.5|595
1610507400000|2021-01-13 03:10:00|64457.4|64447.4|64465.7|64455.7|64470.1|64457.1|64455|64445|615
1610507700000|2021-01-13 03:15:00|64466|64456|64481.4|64471.4|64488|64472.7|64463.1|64450.1|642
1610508000000|2021-01-13 03:20:00|64481.3|64471.3|64493.8|64483.8|64501.8|64488.7|64478.9|64467.8|556
1610508300000|2021-01-13 03:25:00|64493.7|64483.7|64486|64476|64495.7|64485.7|64478.3|64468.3|672
1610508600000|2021-01-13 03:30:00|64485.9|64475.9|64481.5|64471.5|64490.4|64477.9|64474.2|64463.6|527
1610508900000|2021-01-13 03:35:00|64481.2|64471.2|64478.7|64468.7|64486.6|64472.9|64474.3|64460.9|432
1610509200000|2021-01-13 03:40:00|64478.9|64468.9|64471|64461|64483.7|64469.1|64470.7|64459.3|431
1610509500000|2021-01-13 03:45:00|64470.9|64460.9|64474.8|64464.8|64481|64471|64466.5|64456.5|496
1610509800000|2021-01-13 03:50:00|64475|64465|64465.8|64455.8|64481.9|64469.7|64459.9|64445.2|610
1610510100000|2021-01-13 03:55:00|64465.7|64455.7|64473.7|64463.7|64482.1|64468.4|64465.4|64451|477
1610510400000|2021-01-13 04:00:00|64473.9|64463.9|64477.8|64467.8|64485.1|64473.4|64470.6|64459.7|451
1610510700000|2021-01-13 04:05:00|64478|64468|64475.6|64465.6|64486.3|64476.1|64474.3|64461.2|427
1610511000000|2021-01-13 04:10:00|64475.5|64465.5|64472.2|64462.2|64480.6|64466.1|64470.2|64455.4|351
1610511300000|2021-01-13 04:15:00|64472.1|64462.1|64476.3|64466.3|64476.7|64466.7|64471.7|64461.7|240
1610511600000|2021-01-13 04:20:00|64476.9|64466.9|64475.4|64465.4|64480.4|64469.7|64474.8|64460.1|273
1610511900000|2021-01-13 04:25:00|64475.6|64465.6|64493.5|64473.5|64494.4|64481|64475.4|64461.3|527
1610512200000|2021-01-13 04:30:00|64493.4|64473.4|64490.3|64480.3|64494.5|64483.1|64488.4|64472.5|439
1610512500000|2021-01-13 04:35:00|64490.5|64480.5|64491|64481|64493.8|64483.8|64487.6|64477.6|440
1610512800000|2021-01-13 04:40:00|64490.9|64480.9|64494.1|64484.1|64503.3|64490.4|64490.6|64480.6|458
1610513100000|2021-01-13 04:45:00|64494.2|64484.2|64494.2|64484.2|64501.6|64488.9|64492|64479|462
1610513400000|2021-01-13 04:50:00|64494.3|64484.3|64492.7|64482.7|64501.4|64488.9|64490.2|64475.1|440
1610513700000|2021-01-13 04:55:00|64492.6|64482.6|64487.7|64477.7|64497.8|64484.9|64487.2|64472.7|461
1610514000000|2021-01-13 05:00:00|64487.5|64477.5|64476.3|64466.3|64492.5|64477.5|64468.9|64454.9|674
1610514300000|2021-01-13 05:05:00|64476.6|64466.6|64470|64460|64480.9|64467.9|64467.9|64457.5|452
1610514600000|2021-01-13 05:10:00|64470.1|64460.1|64463.8|64453.8|64478.7|64464.1|64458.4|64444.8|442
1610514900000|2021-01-13 05:15:00|64463.7|64453.7|64465.9|64455.9|64469.6|64456.3|64456.5|64441.6|563
1610515200000|2021-01-13 05:20:00|64465.6|64455.6|64470.7|64460.7|64475.4|64461.4|64462.7|64447.9|459
1610515500000|2021-01-13 05:25:00|64470.9|64460.9|64468.1|64458.1|64479.6|64465.6|64466|64452.4|544
1610515800000|2021-01-13 05:30:00|64468.5|64458.5|64473.2|64463.2|64476.5|64464.9|64467.5|64454.9|587
1610516100000|2021-01-13 05:35:00|64473.1|64463.1|64491.4|64481.4|64493.6|64483.6|64470.5|64460.5|596
1610516400000|2021-01-13 05:40:00|64491.3|64481.3|64487.3|64477.3|64495.6|64483.6|64485.9|64470.8|551
1610516700000|2021-01-13 05:45:00|64487.2|64477.2|64474|64464|64491.7|64481.7|64471.7|64458.3|504
1610517000000|2021-01-13 05:50:00|64473.9|64463.9|64466.6|64456.6|64475.6|64464.5|64461.7|64451.1|609
1610517300000|2021-01-13 05:55:00|64466.3|64456.3|64448.1|64438.1|64470.5|64456.3|64446.4|64432.4|827
1610517600000|2021-01-13 06:00:00|64449|64439|64458.6|64448.6|64468.3|64458.3|64449|64439|706
1610517900000|2021-01-13 06:05:00|64460.5|64450.5|64467.1|64457.1|64472|64458.7|64456.8|64446.4|646
1610518200000|2021-01-13 06:10:00|64467.4|64457.4|64462.4|64452.4|64471|64458.1|64455|64445|596
1610518500000|2021-01-13 06:15:00|64462.6|64452.6|64471.8|64461.8|64474.2|64464.2|64462|64452|597
1610518800000|2021-01-13 06:20:00|64471.7|64461.7|64447.8|64437.8|64472.2|64462.2|64443.4|64430.8|732
1610519100000|2021-01-13 06:25:00|64448|64438|64457.6|64447.6|64462.7|64448.7|64441.8|64431.8|600
1610519400000|2021-01-13 06:30:00|64457.5|64447.5|64469.1|64459.1|64475.5|64465.5|64455.4|64445.4|649
1610519700000|2021-01-13 06:35:00|64469|64459|64452.3|64442.3|64471.6|64461.6|64452.3|64442.3|502
1610520000000|2021-01-13 06:40:00|64451.5|64441.5|64453.6|64443.6|64455.9|64445.9|64449.6|64439.6|552
1610520300000|2021-01-13 06:45:00|64453.5|64443.5|64451|64441|64454|64444|64447.7|64437.7|522
1610520600000|2021-01-13 06:50:00|64450.9|64440.9|64465|64455|64465.1|64455.1|64449.5|64435.4|489
1610520900000|2021-01-13 06:55:00|64464.9|64454.9|64464.1|64454.1|64469.7|64457.2|64456.9|64446.9|535
1610521200000|2021-01-13 07:00:00|64464.6|64454.6|64470|64460|64474.6|64462.2|64460.6|64450.6|682
1610521500000|2021-01-13 07:05:00|64470.2|64460.2|64467.4|64457.4|64472.5|64462.5|64464.6|64454.6|517
1610521800000|2021-01-13 07:10:00|64467.3|64457.3|64464.7|64454.7|64474.4|64464.4|64453.3|64443.3|649
1610522100000|2021-01-13 07:15:00|64465.3|64455.3|64460.7|64450.7|64468.7|64458.7|64456.2|64441.9|587
1610522400000|2021-01-13 07:20:00|64460.6|64450.6|64468.8|64458.8|64469.5|64459.5|64457|64447|512
1610522700000|2021-01-13 07:25:00|64468.7|64458.7|64459.2|64449.2|64477|64467|64458.8|64448.8|622
1610523000000|2021-01-13 07:30:00|64458.9|64448.9|64443.6|64433.6|64459.9|64449.9|64435.9|64423.6|790
1610523300000|2021-01-13 07:35:00|64445.5|64435.5|64468.2|64458.2|64468.6|64458.6|64442.6|64432.6|658
1610523600000|2021-01-13 07:40:00|64469|64459|64493.4|64483.4|64499.5|64487.1|64468.3|64453.7|766
1610523900000|2021-01-13 07:45:00|64493.5|64483.5|64513.5|64503.5|64520.5|64510.5|64491.3|64481.3|670
1610524200000|2021-01-13 07:50:00|64513.8|64503.8|64499.5|64489.5|64524.8|64514.8|64499.1|64489.1|706
1610524500000|2021-01-13 07:55:00|64501.5|64491.5|64521.4|64511.4|64525.4|64515.4|64501.5|64491.5|765
1610524800000|2021-01-13 08:00:00|64527|64507|64538.1|64528.1|64546.2|64532|64516|64503.1|843
1610525100000|2021-01-13 08:05:00|64538.4|64528.4|64536.7|64526.7|64552.5|64539.5|64524.7|64514.7|851
1610525400000|2021-01-13 08:10:00|64536.9|64526.9|64520.6|64510.6|64538.5|64528.5|64517.2|64505.4|753
1610525700000|2021-01-13 08:15:00|64520.7|64510.7|64542.6|64532.6|64546.5|64532.7|64518.6|64508.6|716
1610526000000|2021-01-13 08:20:00|64542.8|64532.8|64565|64555|64565|64555|64536.8|64521.7|792
1610526300000|2021-01-13 08:25:00|64564.1|64554.1|64577.8|64567.8|64586.5|64572.8|64558.4|64548.4|803
1610526600000|2021-01-13 08:30:00|64577.3|64567.3|64578.6|64568.6|64583.5|64573.5|64573.3|64559.8|768
1610526900000|2021-01-13 08:35:00|64578.5|64568.5|64575.7|64565.7|64584.8|64571.1|64571.3|64558.1|766
1610527200000|2021-01-13 08:40:00|64575.5|64565.5|64584.5|64574.5|64584.8|64574.8|64571.6|64561.6|579
1610527500000|2021-01-13 08:45:00|64584.3|64574.3|64608|64598|64608.3|64598.3|64581.8|64571.8|794
1610527800000|2021-01-13 08:50:00|64608.1|64598.1|64588.7|64578.7|64608.3|64598.3|64581.8|64571.8|697
1610528100000|2021-01-13 08:55:00|64588.8|64578.8|64603.1|64593.1|64605.8|64594.3|64580.9|64570.9|768
1610528400000|2021-01-13 09:00:00|64603.6|64593.6|64615.3|64605.3|64615.3|64605.3|64592.9|64581.4|743
1610528700000|2021-01-13 09:05:00|64614.8|64604.8|64599.2|64589.2|64615|64605|64590.9|64578.3|633
1610529000000|2021-01-13 09:10:00|64599.3|64589.3|64584.6|64574.6|64601.1|64589.5|64580.6|64570.6|754
1610529300000|2021-01-13 09:15:00|64584.8|64574.8|64580.1|64570.1|64589.2|64579.2|64577.1|64567.1|648
1610529600000|2021-01-13 09:20:00|64580.2|64570.2|64584.5|64574.5|64593.1|64583.1|64578.6|64566.7|700
1610529900000|2021-01-13 09:25:00|64584.3|64574.3|64577.6|64567.6|64585.2|64575.2|64574.9|64564.9|664
1610530200000|2021-01-13 09:30:00|64577.5|64567.5|64587.5|64577.5|64588.6|64578.6|64577.5|64565.2|557
1610530500000|2021-01-13 09:35:00|64587.4|64577.4|64597.8|64587.8|64598.7|64588.1|64587.4|64577.4|553
1610530800000|2021-01-13 09:40:00|64597.9|64587.9|64597.9|64587.9|64602.5|64592.5|64592.2|64582.2|546
1610531100000|2021-01-13 09:45:00|64598.2|64588.2|64605.6|64595.6|64612.1|64602.1|64597.7|64587.7|637
1610531400000|2021-01-13 09:50:00|64604.8|64594.8|64608.5|64598.5|64609.9|64599.9|64597.9|64584.3|609
1610531700000|2021-01-13 09:55:00|64608.4|64598.4|64581.7|64571.7|64609.4|64599.4|64581.1|64566.8|581
1610532000000|2021-01-13 10:00:00|64581.8|64571.8|64604.5|64594.5|64607.9|64595.8|64574.7|64559.4|673
1610532300000|2021-01-13 10:05:00|64604.4|64594.4|64604.9|64594.9|64609.7|64599.7|64599|64589|373
1610532600000|2021-01-13 10:10:00|64604.8|64594.8|64621|64611|64626.9|64611.5|64604|64588.9|445
1610532900000|2021-01-13 10:15:00|64620.9|64610.9|64635.5|64625.5|64636.3|64626.3|64618.7|64608.7|494
1610533200000|2021-01-13 10:20:00|64635.6|64625.6|64643|64633|64648.1|64636.7|64634|64618.8|603
1610533500000|2021-01-13 10:25:00|64643.1|64633.1|64648.9|64638.9|64655.4|64640.2|64635.6|64623.6|672
1610533800000|2021-01-13 10:30:00|64649.1|64639.1|64635.5|64625.5|64656.5|64641.8|64633.3|64623.3|602
1610534100000|2021-01-13 10:35:00|64635.6|64625.6|64629.5|64619.5|64641.6|64631.6|64626.7|64613.4|640
1610534400000|2021-01-13 10:40:00|64629.6|64619.6|64619.3|64609.3|64630|64620|64616.6|64606.6|543
1610534700000|2021-01-13 10:45:00|64619.5|64609.5|64618.3|64608.3|64625.1|64615.1|64608.9|64598.9|570
1610535000000|2021-01-13 10:50:00|64618.2|64608.2|64622.8|64612.8|64627.3|64614.4|64615.7|64601.4|501
1610535300000|2021-01-13 10:55:00|64623.1|64613.1|64623.4|64613.4|64638.2|64628.2|64622.9|64609.5|576
1610535600000|2021-01-13 11:00:00|64623.3|64613.3|64635.7|64625.7|64637.1|64627.1|64618.5|64603.6|681
1610535900000|2021-01-13 11:05:00|64635.8|64625.8|64629.5|64619.5|64637.6|64627.6|64623.1|64608.1|675
1610536200000|2021-01-13 11:10:00|64629.4|64619.4|64632.9|64622.9|64637.9|64625.6|64624.4|64609.4|605
1610536500000|2021-01-13 11:15:00|64632.8|64622.8|64634.3|64624.3|64643.6|64630.1|64624.6|64610.3|662
1610536800000|2021-01-13 11:20:00|64634.2|64624.2|64628.6|64618.6|64642.5|64631.4|64627.7|64613.1|627
1610537100000|2021-01-13 11:25:00|64628.8|64618.8|64629.1|64619.1|64630.6|64620.6|64623.3|64613.3|513
1610537400000|2021-01-13 11:30:00|64629.2|64619.2|64640.4|64630.4|64644.3|64634.3|64629|64619|575
1610537700000|2021-01-13 11:35:00|64640.5|64630.5|64649.2|64639.2|64655.7|64640.9|64639.1|64629.1|598
1610538000000|2021-01-13 11:40:00|64649.1|64639.1|64634.9|64624.9|64655.8|64641.9|64631|64618|625
1610538300000|2021-01-13 11:45:00|64636.3|64626.3|64634.7|64624.7|64644.5|64634.5|64632.6|64619.3|610
1610538600000|2021-01-13 11:50:00|64634|64624|64651.1|64641.1|64651.4|64641.4|64633.8|64620.7|613
1610538900000|2021-01-13 11:55:00|64651.9|64641.9|64651.7|64641.7|64659.4|64647.7|64647.5|64636.2|534
1610539200000|2021-01-13 12:00:00|64651.9|64641.9|64655.7|64645.7|64665.5|64653.8|64649.3|64635.2|726
1610539500000|2021-01-13 12:05:00|64655.8|64645.8|64645.5|64625.5|64657.1|64647.1|64639.7|64624.6|682
1610539800000|2021-01-13 12:10:00|64645.2|64625.2|64648.4|64638.4|64654.3|64640.1|64640.1|64625|676
1610540100000|2021-01-13 12:15:00|64648.5|64638.5|64643.1|64633.1|64658.4|64644|64643.1|64629.2|625
1610540400000|2021-01-13 12:20:00|64642.9|64632.9|64634.3|64624.3|64652.7|64638.7|64632.5|64619|594
1610540700000|2021-01-13 12:25:00|64634.4|64624.4|64647|64627|64649.1|64633.7|64632.2|64619.4|734
1610541000000|2021-01-13 12:30:00|64647.8|64627.8|64643.9|64633.9|64649.9|64636.9|64639.7|64625.2|690
1610541300000|2021-01-13 12:35:00|64644.5|64634.5|64651.6|64641.6|64656.6|64642.3|64642|64629.4|660
1610541600000|2021-01-13 12:40:00|64651.8|64641.8|64652.9|64642.9|64658.1|64644.3|64645.4|64631|661
1610541900000|2021-01-13 12:45:00|64649.7|64639.7|64641.4|64631.4|64654|64639.7|64640.6|64625.8|644
1610542200000|2021-01-13 12:50:00|64641.3|64631.3|64646.6|64636.6|64651|64640.3|64639|64625.2|644
1610542500000|2021-01-13 12:55:00|64646.7|64636.7|64644.9|64624.9|64654.5|64639.7|64635.4|64619.9|729
1610542800000|2021-01-13 13:00:00|64645.2|64625.2|64637.4|64627.4|64645.2|64633|64628.1|64618.1|706
1610543100000|2021-01-13 13:05:00|64637.3|64627.3|64655.7|64645.7|64661.3|64648.9|64637.2|64627.2|598
1610543400000|2021-01-13 13:10:00|64655.8|64645.8|64667|64657|64683|64668.2|64655.8|64640.8|678
1610543700000|2021-01-13 13:15:00|64667.2|64657.2|64666.7|64646.7|64681.7|64666.3|64661.9|64646.3|650
1610544000000|2021-01-13 13:20:00|64666.4|64646.4|64659.4|64639.4|64673.6|64659.3|64654|64639.2|737
1610544300000|2021-01-13 13:25:00|64659.3|64639.3|64657.6|64637.6|64660.6|64643.3|64648.9|64633.5|633
1610544600000|2021-01-13 13:30:00|64657.5|64637.5|64623|64613|64658.9|64638.9|64620.7|64608|789
1610544900000|2021-01-13 13:35:00|64623.2|64613.2|64624.5|64614.5|64634|64619.4|64613.6|64600.4|780
1610545200000|2021-01-13 13:40:00|64624.7|64614.7|64631|64621|64638.4|64624.2|64614|64601.2|809
1610545500000|2021-01-13 13:45:00|64631.2|64621.2|64665.8|64645.8|64670.6|64654.3|64629.5|64618.7|833
1610545800000|2021-01-13 13:50:00|64665.6|64645.6|64644.9|64634.9|64665.9|64647.3|64637.2|64626.4|685
1610546100000|2021-01-13 13:55:00|64645.4|64635.4|64632.9|64622.9|64653.1|64639.9|64630.4|64614.9|764
1610546400000|2021-01-13 14:00:00|64634.1|64624.1|64650.7|64640.7|64664.4|64649.1|64633.9|64618.7|719
1610546700000|2021-01-13 14:05:00|64650.3|64640.3|64644.4|64634.4|64655.2|64641.7|64642.6|64629.7|665
1610547000000|2021-01-13 14:10:00|64644.6|64634.6|64641.8|64631.8|64657.6|64642.4|64641.2|64631.2|684
1610547300000|2021-01-13 14:15:00|64641.9|64631.9|64646.2|64636.2|64648.8|64638.8|64638.8|64624.9|768
1610547600000|2021-01-13 14:20:00|64646.3|64636.3|64661.4|64651.4|64666.2|64651.8|64638.1|64628.1|744
1610547900000|2021-01-13 14:25:00|64661.3|64651.3|64678.8|64668.8|64687|64670.7|64646.9|64636.9|872
1610548200000|2021-01-13 14:30:00|64678.7|64668.7|64661.7|64651.7|64684.8|64673.6|64661.7|64651.7|899
1610548500000|2021-01-13 14:35:00|64660.6|64650.6|64633.2|64623.2|64663.4|64653.4|64632.6|64619|916
1610548800000|2021-01-13 14:40:00|64633.1|64623.1|64637.1|64627.1|64643.6|64632.2|64625|64615|871
1610549100000|2021-01-13 14:45:00|64637.4|64627.4|64631|64611|64639.5|64629.5|64606.5|64596.4|891
1610549400000|2021-01-13 14:50:00|64631.1|64611.1|64619.5|64609.5|64631.5|64614.4|64611.8|64597.9|839
1610549700000|2021-01-13 14:55:00|64619.1|64609.1|64618.3|64608.3|64623.1|64613.1|64610.3|64597.1|727
1610550000000|2021-01-13 15:00:00|64618.2|64608.2|64640.3|64620.3|64649.3|64634.8|64616.7|64603.4|840
1610550300000|2021-01-13 15:05:00|64641.4|64621.4|64625|64615|64642.3|64628.2|64621.3|64607.6|816
1610550600000|2021-01-13 15:10:00|64624.9|64614.9|64612.9|64602.9|64625.9|64614.9|64609|64594.1|884
1610550900000|2021-01-13 15:15:00|64613|64603|64604.4|64594.4|64622.3|64609.1|64604.3|64589.2|816
1610551200000|2021-01-13 15:20:00|64604.6|64594.6|64598.7|64588.7|64613.9|64600.3|64597|64584.3|781
1610551500000|2021-01-13 15:25:00|64598.5|64588.5|64618|64598|64622.7|64609.9|64597.6|64587.6|751
1610551800000|2021-01-13 15:30:00|64617.9|64597.9|64611.4|64601.4|64619.5|64606.6|64607.8|64593|719
1610552100000|2021-01-13 15:35:00|64611.5|64601.5|64608.1|64588.1|64612.1|64601.5|64597.3|64582.9|762
1610552400000|2021-01-13 15:40:00|64608.3|64588.3|64621.5|64611.5|64631.5|64618.2|64602.5|64587.4|664
1610552700000|2021-01-13 15:45:00|64621.6|64611.6|64614.9|64604.9|64632|64617.1|64609.2|64596.2|832
1610553000000|2021-01-13 15:50:00|64615|64605|64634.2|64624.2|64638.6|64625.9|64612.5|64597.9|780
1610553300000|2021-01-13 15:55:00|64634.4|64624.4|64644.4|64634.4|64667.9|64654.9|64631.6|64620.9|911
1610553600000|2021-01-13 16:00:00|64645.7|64635.7|64651.9|64641.9|64656.3|64644.3|64637.3|64622.8|850
1610553900000|2021-01-13 16:05:00|64652.4|64642.4|64650.6|64640.6|64655.4|64642.4|64642.1|64629.1|726
1610554200000|2021-01-13 16:10:00|64650.5|64640.5|64660|64650|64668.5|64656.5|64649.2|64635.1|624
1610554500000|2021-01-13 16:15:00|64659.4|64649.4|64665.9|64655.9|64669.1|64657.3|64657.6|64647.6|628
1610554800000|2021-01-13 16:20:00|64666|64656|64661.2|64651.2|64670|64656|64653|64640.6|665
1610555100000|2021-01-13 16:25:00|64661|64651|64656.8|64646.8|64662.2|64652.2|64653|64639.1|594
1610555400000|2021-01-13 16:30:00|64656.7|64646.7|64654.5|64644.5|64667.5|64653.1|64652.8|64642.8|616
1610555700000|2021-01-13 16:35:00|64654.2|64644.2|64653.5|64643.5|64658.6|64648.5|64649.4|64635.5|611
1610556000000|2021-01-13 16:40:00|64652.8|64642.8|64653.8|64643.8|64661.7|64646.7|64650.3|64635.1|554
1610556300000|2021-01-13 16:45:00|64653.7|64643.7|64657.4|64647.4|64661.5|64647.4|64652.7|64638.3|508
1610556600000|2021-01-13 16:50:00|64656.6|64646.6|64654|64644|64661.2|64647.5|64652.5|64638|590
1610556900000|2021-01-13 16:55:00|64654.1|64644.1|64655.3|64645.3|64660.1|64646|64652.3|64637.2|583
1610557200000|2021-01-13 17:00:00|64655.4|64645.4|64661.2|64651.2|64665.7|64652.2|64653.6|64639.6|629
1610557500000|2021-01-13 17:05:00|64661.4|64651.4|64648.7|64638.7|64662.3|64651.5|64646.5|64632.6|504
1610557800000|2021-01-13 17:10:00|64648.6|64638.6|64653.9|64643.9|64658.4|64645|64648.6|64636.4|435
1610558100000|2021-01-13 17:15:00|64654|64644|64680.8|64670.8|64683.4|64670.8|64652.2|64642.2|657
1610558400000|2021-01-13 17:20:00|64680.5|64670.5|64670.1|64660.1|64682.6|64670.5|64667.3|64653.6|786
1610558700000|2021-01-13 17:25:00|64670.2|64660.2|64665.1|64655.1|64671.7|64660.2|64655.9|64645.9|706
1610559000000|2021-01-13 17:30:00|64665.2|64655.2|64665.8|64655.8|64667.3|64657.1|64661|64646.9|487
1610559300000|2021-01-13 17:35:00|64665.7|64655.7|64657.5|64647.5|64665.9|64655.9|64656.9|64646.9|572
1610559600000|2021-01-13 17:40:00|64657.4|64647.4|64657.3|64647.3|64661|64651|64654.2|64644.2|523
1610559900000|2021-01-13 17:45:00|64657.4|64647.4|64653.5|64633.5|64658.2|64648.2|64647.3|64632.3|524
1610560200000|2021-01-13 17:50:00|64653.7|64633.7|64650.2|64630.2|64658.9|64644|64641.7|64626.9|557
1610560500000|2021-01-13 17:55:00|64650.7|64630.7|64645.2|64635.2|64654.6|64640.7|64643|64629|626
1610560800000|2021-01-13 18:00:00|64644.8|64634.8|64635.3|64615.3|64648.9|64636.6|64629.7|64615.3|731
1610561100000|2021-01-13 18:05:00|64635.4|64615.4|64633.9|64613.9|64644.3|64629.9|64624.3|64610.7|726
1610561400000|2021-01-13 18:10:00|64634.1|64614.1|64620.2|64610.2|64636.6|64621.5|64618.2|64607.7|606
1610561700000|2021-01-13 18:15:00|64620.3|64610.3|64638.7|64618.7|64638.8|64624.1|64619.5|64609.5|637
1610562000000|2021-01-13 18:20:00|64638.6|64618.6|64633.6|64623.6|64647.7|64634.1|64632.4|64617.3|681
1610562300000|2021-01-13 18:25:00|64633.7|64623.7|64638.1|64628.1|64647.7|64632.6|64633.7|64619.7|748
1610562600000|2021-01-13 18:30:00|64638.2|64628.2|64631.9|64621.9|64642.5|64628.2|64626.7|64611.2|602
1610562900000|2021-01-13 18:35:00|64632|64622|64628|64618|64634.4|64622.1|64624.1|64610.9|510
1610563200000|2021-01-13 18:40:00|64628.2|64618.2|64630.8|64620.8|64639.8|64624.9|64628.2|64613.4|534
1610563500000|2021-01-13 18:45:00|64630.6|64620.6|64637.7|64627.7|64642.7|64629.9|64628.3|64618.3|502
1610563800000|2021-01-13 18:50:00|64637.6|64627.6|64643|64633|64649.7|64636.1|64634.2|64619.1|557
1610564100000|2021-01-13 18:55:00|64642.9|64632.9|64646.5|64626.5|64649.2|64634.3|64639.1|64624.1|491
1610564400000|2021-01-13 19:00:00|64646.4|64626.4|64633.6|64623.6|64647.7|64632.2|64632.4|64617.9|591
1610564700000|2021-01-13 19:05:00|64633.5|64623.5|64643.3|64623.3|64649|64633.9|64632.3|64622.3|560
1610565000000|2021-01-13 19:10:00|64643.4|64623.4|64639.6|64629.6|64645.3|64633.8|64639.4|64623.3|465
1610565300000|2021-01-13 19:15:00|64639.7|64629.7|64643.6|64623.6|64644.7|64630.1|64635.7|64623.6|409
1610565600000|2021-01-13 19:20:00|64644.1|64624.1|64635|64625|64647.8|64633.9|64633.1|64617.9|558
1610565900000|2021-01-13 19:25:00|64634.9|64624.9|64638.7|64618.7|64644.2|64629.3|64631.5|64618.4|542
1610566200000|2021-01-13 19:30:00|64639.2|64619.2|64632.9|64622.9|64639.6|64624.2|64632.2|64617.6|372
1610566500000|2021-01-13 19:35:00|64633.1|64623.1|64632.6|64622.6|64633.5|64623.5|64632|64622|272
1610566800000|2021-01-13 19:40:00|64632.3|64622.3|64649.8|64639.8|64658.5|64643.7|64628.3|64612.6|635
1610567100000|2021-01-13 19:45:00|64650.2|64640.2|64658.4|64638.4|64659|64644.4|64643.7|64629|586
1610567400000|2021-01-13 19:50:00|64658.5|64638.5|64657.9|64637.9|64658.6|64643.7|64650.6|64636.4|477
1610567700000|2021-01-13 19:55:00|64658|64638|64665.8|64645.8|64673.9|64658.9|64653.1|64638|520
1610568000000|2021-01-13 20:00:00|64665.9|64645.9|64664.2|64644.2|64665.9|64650.5|64658.9|64642.9|617
1610568300000|2021-01-13 20:05:00|64664.1|64644.1|64672.2|64652.2|64673.9|64658.6|64660.8|64643.7|460
1610568600000|2021-01-13 20:10:00|64672.1|64652.1|64666.9|64656.9|64673.5|64658.2|64663.4|64647.7|574
1610568900000|2021-01-13 20:15:00|64667.1|64657.1|64674.6|64654.6|64678.8|64663.8|64665.5|64650.3|389
1610569200000|2021-01-13 20:20:00|64674.7|64654.7|64690.7|64670.7|64691.2|64673.3|64669.6|64654.1|457
1610569500000|2021-01-13 20:25:00|64690.8|64670.8|64691.6|64671.6|64701.3|64684.4|64688.6|64668.8|482
1610569800000|2021-01-13 20:30:00|64691.7|64671.7|64693.3|64673.3|64693.5|64678.6|64681.1|64664.6|461
1610570100000|2021-01-13 20:35:00|64693.4|64673.4|64699.9|64679.9|64700.6|64684.9|64688.4|64672.6|308
1610570400000|2021-01-13 20:40:00|64700|64680|64695.5|64675.5|64702.1|64685.2|64693.7|64675|314
1610570700000|2021-01-13 20:45:00|64695.4|64675.4|64700.2|64680.2|64700.5|64682.6|64689.1|64674.1|359
1610571000000|2021-01-13 20:50:00|64700.4|64680.4|64696.3|64676.3|64701.5|64684.9|64689.7|64674.6|423
1610571300000|2021-01-13 20:55:00|64696.2|64676.2|64697.5|64677.5|64698.5|64680.2|64688.3|64672.8|437
1610571600000|2021-01-13 21:00:00|64697.4|64677.4|64697.6|64677.6|64698.1|64683|64693|64676.9|227
1610571900000|2021-01-13 21:05:00|64697.5|64677.5|64700.8|64680.8|64702.1|64685.5|64695|64677.3|225
1610572200000|2021-01-13 21:10:00|64700.9|64680.9|64701.8|64681.8|64705.4|64688.6|64696.8|64680.7|235
1610572500000|2021-01-13 21:15:00|64701.9|64681.9|64702.8|64682.8|64703.7|64683.7|64701.5|64681.5|148
1610572800000|2021-01-13 21:20:00|64702.9|64682.9|64699.4|64689.4|64705.1|64689.4|64699.4|64682.8|168
1610573100000|2021-01-13 21:25:00|64699.1|64689.1|64704.3|64684.3|64705|64689.1|64699.1|64683.6|126
1610573400000|2021-01-13 21:30:00|64704.4|64684.4|64706.6|64686.6|64708.7|64688.7|64703.9|64683.9|205
1610573700000|2021-01-13 21:35:00|64706.8|64686.8|64706.4|64686.4|64708|64688|64704.6|64684.6|203
1610574000000|2021-01-13 21:40:00|64706.8|64686.8|64696.9|64676.9|64707.6|64687.6|64695.3|64675.3|256
1610574300000|2021-01-13 21:45:00|64696.5|64676.5|64687.5|64667.5|64699.1|64679.1|64684.1|64664.1|284
1610574600000|2021-01-13 21:50:00|64687.6|64667.6|64686.9|64666.9|64688.4|64668.4|64683.7|64663.7|164
1610574900000|2021-01-13 21:55:00|64686.7|64666.7|64679.5|64659.5|64687.7|64667.7|64677.3|64657.3|232
1610575200000|2021-01-13 22:00:00|64686.9|64627.5|64679.1|64639.2|64693.6|64640.2|64679.1|64627.5|58
1610575500000|2021-01-13 22:05:00|64681.1|64640.6|64682.4|64637.8|64708|64641.7|64676.7|64621.9|73
1610575800000|2021-01-13 22:10:00|64695.4|64624.5|64682.9|64638.6|64695.4|64642.4|64675.7|64624.5|103
1610576100000|2021-01-13 22:15:00|64670.1|64650.1|64681|64640.3|64689.1|64650.1|64668.9|64628.8|106
1610576400000|2021-01-13 22:20:00|64682.1|64637.3|64683|64638.8|64685.3|64642|64680.2|64632.1|119
1610576700000|2021-01-13 22:25:00|64681.4|64638.9|64682.7|64639.3|64685.1|64644.1|64676.6|64632.8|109
1610577000000|2021-01-13 22:30:00|64680.9|64634.1|64684.7|64637.4|64687.2|64653.5|64673.5|64628.7|145
1610577300000|2021-01-13 22:35:00|64685|64640|64682.8|64640.9|64689.7|64641.8|64680.2|64633.7|108
1610577600000|2021-01-13 22:40:00|64681.3|64640.1|64684.1|64640.1|64689.3|64652.1|64671.9|64634.6|117
1610577900000|2021-01-13 22:45:00|64686.1|64640.2|64680.3|64641|64692.9|64641.6|64680|64637.2|139
1610578200000|2021-01-13 22:50:00|64688.7|64640.9|64680.2|64647.3|64693.7|64653.4|64673.4|64637.2|176
1610578500000|2021-01-13 22:55:00|64680.5|64646.9|64682.3|64640.8|64693|64654.1|64670.9|64638.6|152
1610578800000|2021-01-13 23:00:00|64673.6|64653.6|64675.5|64655.5|64684.8|64657.6|64667.3|64640.3|256
1610579100000|2021-01-13 23:05:00|64674.7|64654.7|64679.3|64659.3|64682.9|64660.3|64672.9|64647.1|271
1610579400000|2021-01-13 23:10:00|64682|64662|64673.1|64653.1|64682|64662|64672.5|64652.5|182
1610579700000|2021-01-13 23:15:00|64672.9|64652.9|64653.7|64633.7|64679.6|64654.8|64648.5|64628.5|272
1610580000000|2021-01-13 23:20:00|64653.5|64633.5|64665.9|64645.9|64667.3|64647.3|64653.3|64633.3|163
1610580300000|2021-01-13 23:25:00|64665.3|64645.3|64669.8|64649.8|64670.3|64650.3|64664.6|64644.6|180
1610580600000|2021-01-13 23:30:00|64669.7|64649.7|64669.4|64649.4|64674.5|64654.5|64668.7|64648.7|182
1610580900000|2021-01-13 23:35:00|64669.1|64649.1|64668.9|64648.9|64671.7|64651.7|64667.7|64647.7|130
1610581200000|2021-01-13 23:40:00|64668.8|64648.8|64668.2|64648.2|64670.2|64650.2|64666.1|64646.1|90
1610581500000|2021-01-13 23:45:00|64668.3|64648.3|64662.5|64642.5|64669|64649|64661.3|64641.3|162
1610581800000|2021-01-13 23:50:00|64662.6|64642.6|64656.9|64636.9|64663.3|64643.3|64653.7|64633.7|209
1610582100000|2021-01-13 23:55:00|64656.7|64636.7|64658.8|64638.8|64660.1|64640.1|64655.8|64635.8|211
1610582400000|2021-01-14 00:00:00|64658.3|64638.3|64649.9|64629.9|64660.9|64642.5|64648.6|64628.6|277
1610582700000|2021-01-14 00:05:00|64649.8|64629.8|64648|64628|64654.7|64639.7|64644.8|64624.8|219
1610583000000|2021-01-14 00:10:00|64649|64629|64646.3|64626.3|64649|64629|64633.4|64613.4|440
1610583300000|2021-01-14 00:15:00|64646.2|64626.2|64637.7|64617.7|64647|64627|64633.4|64613.4|321
1610583600000|2021-01-14 00:20:00|64637.6|64617.6|64626.3|64606.3|64637.8|64617.8|64623.1|64603.1|374
1610583900000|2021-01-14 00:25:00|64626.2|64606.2|64632.3|64612.3|64633.8|64613.8|64618.2|64598.2|391
1610584200000|2021-01-14 00:30:00|64631.1|64611.1|64643.4|64623.4|64646.4|64627.9|64631|64611|302
1610584500000|2021-01-14 00:35:00|64643.5|64623.5|64644.9|64624.9|64647.1|64631.3|64640.4|64622|298
1610584800000|2021-01-14 00:40:00|64644.8|64624.8|64638.3|64618.3|64645.3|64625.3|64638|64618|302
1610585100000|2021-01-14 00:45:00|64638.2|64618.2|64635.3|64615.3|64641.3|64624.1|64633.7|64614.1|329
1610585400000|2021-01-14 00:50:00|64635.4|64615.4|64644.6|64624.6|64646.1|64626.1|64632.5|64615.4|316
1610585700000|2021-01-14 00:55:00|64644.9|64624.9|64628.8|64608.8|64646.9|64626.9|64624.7|64604.7|484
1610586000000|2021-01-14 01:00:00|64629.3|64609.3|64609.3|64589.3|64636.8|64616.8|64604.3|64588|719
1610586300000|2021-01-14 01:05:00|64609.4|64589.4|64622.7|64602.7|64624.5|64604.5|64609|64589|581
1610586600000|2021-01-14 01:10:00|64622.5|64602.5|64625.7|64605.7|64630.9|64610.9|64608|64588|522
1610586900000|2021-01-14 01:15:00|64625.5|64605.5|64605.6|64585.6|64641.4|64621.4|64599.4|64579.4|873
1610587200000|2021-01-14 01:20:00|64606.2|64586.2|64599.5|64579.5|64608.8|64590.2|64587.9|64572.9|686
1610587500000|2021-01-14 01:25:00|64599.4|64579.4|64615.1|64595.1|64625.2|64610.4|64595.4|64579|598
1610587800000|2021-01-14 01:30:00|64614.6|64594.6|64624.9|64614.9|64629.6|64619.5|64598.6|64583.8|802
1610588100000|2021-01-14 01:35:00|64624.8|64614.8|64615.4|64595.4|64634.4|64620.1|64610.1|64593.2|813
1610588400000|2021-01-14 01:40:00|64615.5|64595.5|64600.7|64590.7|64615.5|64601.2|64594.2|64579.5|744
1610588700000|2021-01-14 01:45:00|64601.1|64591.1|64629.4|64619.4|64634.5|64619.6|64600.8|64590.8|788
1610589000000|2021-01-14 01:50:00|64630.1|64620.1|64628.9|64618.9|64647.1|64637.1|64626.1|64613.7|723
1610589300000|2021-01-14 01:55:00|64627.7|64617.7|64638.8|64628.8|64645.2|64629.8|64622.7|64612.7|683
1610589600000|2021-01-14 02:00:00|64638.3|64628.3|64648.6|64638.6|64659|64646.5|64638.3|64618.7|858
1610589900000|2021-01-14 02:05:00|64648.5|64638.5|64649.1|64639.1|64692.2|64674.5|64642.9|64627.7|879
1610590200000|2021-01-14 02:10:00|64649|64639|64650.9|64640.9|64665.3|64653.9|64643.3|64628|756
1610590500000|2021-01-14 02:15:00|64650.7|64640.7|64643.1|64633.1|64655.8|64641.2|64629.5|64614.7|720
1610590800000|2021-01-14 02:20:00|64642.9|64632.9|64662.9|64652.9|64673.9|64658.4|64627.5|64613.4|864
1610591100000|2021-01-14 02:25:00|64662.8|64652.8|64698.8|64678.8|64700|64681.8|64660.6|64650.6|856
1610591400000|2021-01-14 02:30:00|64699.7|64679.7|64719.6|64699.6|64733.1|64714.5|64693.7|64673.7|1027
1610591700000|2021-01-14 02:35:00|64719.4|64699.4|64690.2|64670.2|64720.2|64704.6|64677.4|64663.6|949
1610592000000|2021-01-14 02:40:00|64690.3|64670.3|64673.7|64653.7|64701.6|64685.9|64663.5|64649.1|907
1610592300000|2021-01-14 02:45:00|64673.8|64653.8|64679.6|64659.6|64692.4|64675.2|64663.9|64648.2|842
1610592600000|2021-01-14 02:50:00|64679.3|64659.3|64668.9|64648.9|64681.9|64667.3|64660.8|64644.1|772
1610592900000|2021-01-14 02:55:00|64669.4|64649.4|64667.7|64657.7|64679.4|64664.5|64653.2|64638.7|806
1610593200000|2021-01-14 03:00:00|64667.8|64657.8|64683.6|64673.6|64690|64675.7|64666.6|64651.3|770
1610593500000|2021-01-14 03:05:00|64683.7|64673.7|64671.8|64661.8|64685|64673.7|64657.7|64643.2|779
1610593800000|2021-01-14 03:10:00|64671.6|64661.6|64678.9|64658.9|64679.8|64664.3|64652.7|64636.8|860
1610594100000|2021-01-14 03:15:00|64678.7|64658.7|64671.5|64661.5|64686.8|64671|64663.1|64647.7|743
1610594400000|2021-01-14 03:20:00|64671.6|64661.6|64689.2|64679.2|64690.7|64680.7|64671.3|64657.7|709
1610594700000|2021-01-14 03:25:00|64689.5|64679.5|64696.4|64686.4|64701.1|64687.9|64685.9|64674.1|735
1610595000000|2021-01-14 03:30:00|64695.9|64685.9|64725.2|64705.2|64732.4|64717.4|64686.5|64671.1|753
1610595300000|2021-01-14 03:35:00|64725.3|64705.3|64694.4|64684.4|64727.2|64712|64692.4|64677.2|649
1610595600000|2021-01-14 03:40:00|64694.3|64684.3|64674.8|64664.8|64699|64685.1|64674.7|64664.7|541
1610595900000|2021-01-14 03:45:00|64673|64663|64669.8|64659.8|64689.5|64675.1|64669.8|64656.5|681
1610596200000|2021-01-14 03:50:00|64669.6|64659.6|64665.3|64655.3|64677.3|64662.3|64662.2|64649.2|652
1610596500000|2021-01-14 03:55:00|64665.2|64655.2|64677|64667|64683.2|64669.5|64659.6|64649.4|627
1610596800000|2021-01-14 04:00:00|64676.9|64666.9|64681.8|64671.8|64687.4|64674.8|64676.8|64666.6|461
1610597100000|2021-01-14 04:05:00|64681.9|64671.9|64676.8|64666.8|64688.7|64674.9|64675.4|64660.8|574
1610597400000|2021-01-14 04:10:00|64677|64667|64676.7|64666.7|64682.8|64668.1|64672.2|64658|478
1610597700000|2021-01-14 04:15:00|64676.5|64666.5|64677.9|64657.9|64682.7|64667.4|64668.8|64655.8|362
1610598000000|2021-01-14 04:20:00|64677.8|64657.8|64685.5|64675.5|64686.9|64675.5|64667.9|64653.1|453
1610598300000|2021-01-14 04:25:00|64685.4|64675.4|64687.9|64677.9|64691.8|64678|64681.1|64666.9|453
1610598600000|2021-01-14 04:30:00|64688|64678|64692.6|64682.6|64699.6|64685.5|64686|64671.2|447
1610598900000|2021-01-14 04:35:00|64692.7|64682.7|64690.7|64680.7|64704.2|64689.4|64683.9|64670.3|511
1610599200000|2021-01-14 04:40:00|64690.3|64680.3|64686.7|64676.7|64703.4|64689.1|64685.9|64671.8|465
1610599500000|2021-01-14 04:45:00|64686.8|64676.8|64677.2|64667.2|64693.1|64678.8|64675|64662.9|533
1610599800000|2021-01-14 04:50:00|64677.1|64667.1|64676.5|64666.5|64684.7|64670.2|64670.5|64657.5|483
1610600100000|2021-01-14 04:55:00|64676.4|64666.4|64656.8|64646.8|64681.4|64666.5|64653.1|64641.7|580
1610600400000|2021-01-14 05:00:00|64657.4|64647.4|64672.9|64662.9|64679.4|64664.3|64652.2|64638.5|772
1610600700000|2021-01-14 05:05:00|64673|64663|64670.4|64660.4|64679.2|64668.5|64666.2|64651.7|747
1610601000000|2021-01-14 05:10:00|64670|64660|64679.4|64669.4|64687|64675.9|64669.8|64656.4|764
1610601300000|2021-01-14 05:15:00|64679.6|64669.6|64675.1|64665.1|64691.8|64678.5|64674.1|64658.5|790
1610601600000|2021-01-14 05:20:00|64675.2|64665.2|64674.8|64664.8|64683.8|64669.5|64667.1|64653.1|683
1610601900000|2021-01-14 05:25:00|64674.9|64664.9|64663.3|64653.3|64683.5|64668.1|64662.9|64650.3|647
1610602200000|2021-01-14 05:30:00|64663.5|64653.5|64668|64658|64673.7|64658.8|64656.3|64640.9|609
1610602500000|2021-01-14 05:35:00|64668.1|64658.1|64636.8|64626.8|64672.3|64658.2|64636.1|64623.2|645
1610602800000|2021-01-14 05:40:00|64636.9|64626.9|64642.5|64632.5|64650.4|64638.9|64636.7|64626.2|602
1610603100000|2021-01-14 05:45:00|64642.4|64632.4|64627.5|64617.5|64642.6|64632.6|64626.8|64612.5|705
1610603400000|2021-01-14 05:50:00|64627.6|64617.6|64648|64638|64649.5|64639.5|64626.5|64616.2|672
1610603700000|2021-01-14 05:55:00|64648.7|64638.7|64658.4|64638.4|64659.4|64647.8|64641.3|64631.3|807
1610604000000|2021-01-14 06:00:00|64653.1|64643.1|64661.1|64651.1|64669.5|64655.3|64633.8|64619.2|711
1610604300000|2021-01-14 06:05:00|64661.9|64651.9|64652.6|64642.6|64669|64656.1|64652.2|64640.7|595
1610604600000|2021-01-14 06:10:00|64652.7|64642.7|64646.6|64636.6|64652.9|64642.9|64633.9|64618.4|559
1610604900000|2021-01-14 06:15:00|64646.5|64636.5|64655.1|64645.1|64664.7|64649.6|64641.9|64629.6|727
1610605200000|2021-01-14 06:20:00|64655|64645|64674|64664|64675.5|64665.5|64654.6|64644.6|545
1610605500000|2021-01-14 06:25:00|64674.1|64664.1|64659.4|64649.4|64680.9|64670.9|64658.3|64643.5|691
1610605800000|2021-01-14 06:30:00|64659.3|64649.3|64656.8|64646.8|64668.6|64656.2|64655.2|64645.2|587
1610606100000|2021-01-14 06:35:00|64656.7|64646.7|64663|64653|64668.7|64653.8|64655|64642.8|569
1610606400000|2021-01-14 06:40:00|64663.1|64653.1|64662.2|64652.2|64668.2|64653.2|64649.5|64639.5|587
1610606700000|2021-01-14 06:45:00|64662.3|64652.3|64644.8|64634.8|64666.5|64654.6|64638.9|64628.9|730
1610607000000|2021-01-14 06:50:00|64644.3|64634.3|64658.2|64648.2|64659.1|64649.1|64642.4|64631.1|616
1610607300000|2021-01-14 06:55:00|64659.1|64649.1|64657.3|64637.3|64684.6|64669.7|64650.4|64634.3|884
1610607600000|2021-01-14 07:00:00|64654.4|64644.4|64665.1|64655.1|64675.1|64665.1|64650.2|64635.1|673
1610607900000|2021-01-14 07:05:00|64665.8|64655.8|64683.6|64673.6|64688.9|64676|64662.7|64650.9|700
1610608200000|2021-01-14 07:10:00|64683.9|64673.9|64668.3|64658.3|64684|64674|64663.2|64652.1|744
1610608500000|2021-01-14 07:15:00|64668.1|64658.1|64675|64665|64676.8|64666.8|64660.9|64650.9|572
1610608800000|2021-01-14 07:20:00|64675.2|64665.2|64665.1|64655.1|64679.9|64669.9|64664.7|64654.7|532
1610609100000|2021-01-14 07:25:00|64665|64655|64653.4|64643.4|64669.4|64656.8|64653.3|64642.5|574
1610609400000|2021-01-14 07:30:00|64653.7|64643.7|64669.3|64659.3|64671.3|64661.3|64652|64642|614
1610609700000|2021-01-14 07:35:00|64669.1|64659.1|64662.4|64652.4|64671.3|64661.3|64654.1|64642.4|504
1610610000000|2021-01-14 07:40:00|64662.6|64652.6|64663.5|64653.5|64673.5|64658.6|64659.9|64646.9|539
1610610300000|2021-01-14 07:45:00|64663.4|64653.4|64649.4|64639.4|64667.6|64655|64648.8|64638.8|511
1610610600000|2021-01-14 07:50:00|64649.3|64639.3|64652.3|64642.3|64670.7|64656.2|64649|64639|667
1610610900000|2021-01-14 07:55:00|64652.4|64642.4|64632.6|64622.6|64652.8|64642.8|64627.6|64616.4|740
1610611200000|2021-01-14 08:00:00|64633.2|64623.2|64633.5|64623.5|64644|64631.9|64626.5|64611.3|715
1610611500000|2021-01-14 08:05:00|64633.2|64623.2|64593.4|64583.4|64636.2|64626.2|64593.3|64577.7|787
1610611800000|2021-01-14 08:10:00|64593.5|64583.5|64624.1|64614.1|64625.2|64615.2|64592.3|64578.1|752
1610612100000|2021-01-14 08:15:00|64623.8|64613.8|64614.3|64604.3|64635.1|64621.9|64605.9|64592.7|729
1610612400000|2021-01-14 08:20:00|64614.5|64604.5|64653.7|64643.7|64656.1|64646.1|64614.5|64602.8|778
1610612700000|2021-01-14 08:25:00|64653.4|64643.4|64665.2|64655.2|64673.9|64663.9|64649.9|64636.8|755
1610613000000|2021-01-14 08:30:00|64665.6|64655.6|64664.5|64654.5|64678.4|64663.6|64659.1|64645.1|662
1610613300000|2021-01-14 08:35:00|64664.6|64654.6|64664.9|64654.9|64670.5|64656.4|64651.5|64639|648
1610613600000|2021-01-14 08:40:00|64664.8|64654.8|64646.7|64636.7|64666.4|64656.4|64642|64627.1|710
1610613900000|2021-01-14 08:45:00|64646.5|64636.5|64637.5|64627.5|64652.6|64637.7|64627.6|64616.5|638
1610614200000|2021-01-14 08:50:00|64637.3|64627.3|64632.8|64622.8|64642.8|64629.1|64625.3|64610.6|710
1610614500000|2021-01-14 08:55:00|64632.7|64622.7|64634.5|64624.5|64640.9|64630.9|64625.9|64613.9|561
1610614800000|2021-01-14 09:00:00|64634.4|64624.4|64638.9|64628.9|64652.2|64639.8|64633.4|64619.1|635
1610615100000|2021-01-14 09:05:00|64638.8|64628.8|64658.4|64638.4|64660.1|64646.8|64638.6|64626.6|564
1610615400000|2021-01-14 09:10:00|64658.3|64638.3|64657.8|64647.8|64659.6|64648|64650.2|64634|448
1610615700000|2021-01-14 09:15:00|64657.9|64647.9|64656.7|64636.7|64662.2|64651.6|64648.8|64635.9|515
1610616000000|2021-01-14 09:20:00|64656.6|64636.6|64644.9|64634.9|64658.2|64643.9|64642.8|64628.1|487
1610616300000|2021-01-14 09:25:00|64644.8|64634.8|64653.1|64633.1|64656.8|64642.2|64641.8|64627.2|596
1610616600000|2021-01-14 09:30:00|64653.4|64633.4|64629.7|64619.7|64654.5|64638.6|64629.5|64619.5|574
1610616900000|2021-01-14 09:35:00|64629.6|64619.6|64627.6|64617.6|64636.3|64624.3|64620|64606.6|635
1610617200000|2021-01-14 09:40:00|64627.7|64617.7|64626.5|64616.5|64638.6|64623.7|64624.4|64609.8|677
1610617500000|2021-01-14 09:45:00|64626.7|64616.7|64617.3|64607.3|64631.7|64619.4|64617.2|64604.4|586
1610617800000|2021-01-14 09:50:00|64616.7|64606.7|64608.1|64598.1|64622.4|64608.3|64603.7|64593.1|690
1610618100000|2021-01-14 09:55:00|64608|64598|64600.7|64590.7|64610.1|64600|64598.7|64586.3|593
1610618400000|2021-01-14 10:00:00|64600.5|64590.5|64607.5|64587.5|64608.7|64593.3|64592.6|64578.4|658
1610618700000|2021-01-14 10:05:00|64607.6|64587.6|64600|64580|64617.5|64601.1|64597.8|64577.8|523
1610619000000|2021-01-14 10:10:00|64599.9|64579.9|64604.2|64584.2|64605.9|64589.6|64591.1|64575.3|441
1610619300000|2021-01-14 10:15:00|64604.3|64584.3|64583.3|64573.3|64605.4|64590.3|64583|64568.4|552
1610619600000|2021-01-14 10:20:00|64583.4|64573.4|64599.3|64589.3|64604|64589.6|64582.8|64567.6|495
1610619900000|2021-01-14 10:25:00|64599.2|64589.2|64601.4|64581.4|64603.4|64589.9|64589.2|64574.3|558
1610620200000|2021-01-14 10:30:00|64601.7|64581.7|64597|64577|64604.3|64586.1|64588.6|64576.7|452
1610620500000|2021-01-14 10:35:00|64597.1|64577.1|64600.3|64580.3|64600.8|64588.6|64591.3|64576.4|431
1610620800000|2021-01-14 10:40:00|64600.4|64580.4|64591|64581|64600.8|64586.8|64589|64575.6|403
1610621100000|2021-01-14 10:45:00|64591.1|64581.1|64592.2|64582.2|64601|64587.1|64589.4|64575.9|508
1610621400000|2021-01-14 10:50:00|64592.5|64582.5|64591.7|64581.7|64601|64587|64591.2|64579|470
1610621700000|2021-01-14 10:55:00|64591.8|64581.8|64593.4|64583.4|64595.3|64585.3|64588.6|64574.3|464
1610622000000|2021-01-14 11:00:00|64593.3|64583.3|64604.1|64594.1|64604.1|64594.1|64593.1|64578.4|493
1610622300000|2021-01-14 11:05:00|64604.2|64594.2|64612.3|64602.3|64619.1|64604.3|64602.5|64590.4|492
1610622600000|2021-01-14 11:10:00|64612.4|64602.4|64614.7|64604.7|64622.1|64609.3|64612.3|64597.5|431
1610622900000|2021-01-14 11:15:00|64614.6|64604.6|64617.7|64597.7|64623.6|64609|64611.3|64596.5|427
1610623200000|2021-01-14 11:20:00|64617.4|64597.4|64627.2|64617.2|64633.1|64622.1|64610.8|64596.3|577
1610623500000|2021-01-14 11:25:00|64627.1|64617.1|64625.3|64605.3|64635.2|64620.7|64615.2|64600.4|594
1610623800000|2021-01-14 11:30:00|64625.4|64605.4|64633.8|64623.8|64643.2|64627|64620.6|64605.3|513
1610624100000|2021-01-14 11:35:00|64633.9|64623.9|64631.5|64621.5|64637.2|64627.2|64627|64616.3|488
1610624400000|2021-01-14 11:40:00|64631.6|64621.6|64629|64619|64641.4|64627|64626.4|64613.8|533
1610624700000|2021-01-14 11:45:00|64628.8|64618.8|64634.3|64624.3|64634.8|64624.8|64622.9|64612.9|473
1610625000000|2021-01-14 11:50:00|64634.4|64624.4|64638.6|64628.6|64639.5|64629.5|64630.2|64615.3|539
1610625300000|2021-01-14 11:55:00|64638.7|64628.7|64623.3|64603.3|64642.5|64628.8|64618.2|64603.3|491
1610625600000|2021-01-14 12:00:00|64617.8|64607.8|64616.2|64606.2|64621.9|64609.5|64608.3|64597.4|595
1610625900000|2021-01-14 12:05:00|64616.4|64606.4|64614.3|64604.3|64620|64606.7|64606.6|64593.6|629
1610626200000|2021-01-14 12:10:00|64614.4|64604.4|64614|64604|64622.1|64607.3|64607.4|64593.7|523
1610626500000|2021-01-14 12:15:00|64614.6|64604.6|64618.9|64608.9|64623|64609.3|64609.4|64595.5|591
1610626800000|2021-01-14 12:20:00|64619|64609|64629.6|64619.6|64635.6|64620.7|64611.2|64595.9|577
1610627100000|2021-01-14 12:25:00|64629.8|64619.8|64638.4|64618.4|64639.2|64627.5|64629.3|64616.5|555
1610627400000|2021-01-14 12:30:00|64638.3|64618.3|64633.2|64623.2|64646.4|64632.1|64624.1|64612.5|693
1610627700000|2021-01-14 12:35:00|64632.4|64622.4|64640.3|64620.3|64647.9|64634.3|64628.1|64613.5|663
1610628000000|2021-01-14 12:40:00|64640.2|64620.2|64642.1|64632.1|64647.6|64633.7|64634.7|64619.5|545
1610628300000|2021-01-14 12:45:00|64641.9|64631.9|64640.7|64630.7|64647.3|64633.8|64633.2|64619.8|549
1610628600000|2021-01-14 12:50:00|64640.8|64630.8|64642.8|64632.8|64647.1|64633.6|64639.9|64624.9|390
1610628900000|2021-01-14 12:55:00|64643|64633|64674.1|64654.1|64678.3|64662.8|64639.5|64629.5|628
1610629200000|2021-01-14 13:00:00|64673.9|64653.9|64672.3|64662.3|64688.1|64671.3|64665.7|64647.2|857
1610629500000|2021-01-14 13:05:00|64671.8|64661.8|64682.4|64662.4|64695.7|64679.2|64663.9|64650|879
1610629800000|2021-01-14 13:10:00|64682.2|64662.2|64683.4|64673.4|64688.9|64677.6|64667.9|64655.4|842
1610630100000|2021-01-14 13:15:00|64683.6|64673.6|64686.4|64666.4|64690.7|64680.6|64679.1|64665.1|728
1610630400000|2021-01-14 13:20:00|64687.2|64667.2|64680.4|64670.4|64694.6|64679.8|64673.4|64659.6|744
1610630700000|2021-01-14 13:25:00|64680.1|64670.1|64694.9|64674.9|64702.8|64687.8|64680.1|64670.1|748
1610631000000|2021-01-14 13:30:00|64694.3|64674.3|64699.9|64679.9|64706.4|64691|64688|64670.7|787
1610631300000|2021-01-14 13:35:00|64700.7|64680.7|64697.1|64677.1|64704.6|64688.4|64685.5|64670.9|797
1610631600000|2021-01-14 13:40:00|64697.9|64677.9|64705|64695|64724.4|64707.5|64693|64675.5|738
1610631900000|2021-01-14 13:45:00|64705.1|64695.1|64697.6|64677.6|64713.1|64700.3|64690.3|64675.1|741
1610632200000|2021-01-14 13:50:00|64697.7|64677.7|64711.3|64691.3|64719.5|64705.2|64690.1|64674.3|736
1610632500000|2021-01-14 13:55:00|64711.1|64691.1|64726.3|64706.3|64727.2|64709.8|64694.4|64683.3|777
1610632800000|2021-01-14 14:00:00|64726.1|64706.1|64722.1|64712.1|64735.5|64720.6|64717.9|64699.6|688
1610633100000|2021-01-14 14:05:00|64722.5|64712.5|64711.2|64691.2|64726.5|64713.2|64702.2|64687.8|794
1610633400000|2021-01-14 14:10:00|64710.3|64690.3|64722.4|64712.4|64730.4|64715.5|64704.8|64689.6|650
1610633700000|2021-01-14 14:15:00|64722.2|64712.2|64730.7|64720.7|64738.8|64724.8|64713.6|64699.2|794
1610634000000|2021-01-14 14:20:00|64730.5|64720.5|64738.3|64728.3|64756|64741.4|64729.9|64716.4|754
1610634300000|2021-01-14 14:25:00|64738.5|64728.5|64730.1|64720.1|64743.6|64729.2|64724.8|64710.6|827
1610634600000|2021-01-14 14:30:00|64729.7|64719.7|64735.2|64725.2|64740.5|64725.7|64720.4|64706.2|944
1610634900000|2021-01-14 14:35:00|64734.7|64724.7|64733.8|64723.8|64742.2|64730|64727.5|64713.4|862
1610635200000|2021-01-14 14:40:00|64733.9|64723.9|64745.1|64735.1|64749.8|64736|64730.7|64716.6|882
1610635500000|2021-01-14 14:45:00|64745.8|64735.8|64743.7|64733.7|64775.8|64761|64743.7|64733.7|902
1610635800000|2021-01-14 14:50:00|64743.9|64733.9|64740.2|64730.2|64750.6|64739.5|64734.9|64719.6|822
1610636100000|2021-01-14 14:55:00|64740.6|64730.6|64761.1|64751.1|64766.1|64752.8|64739.8|64729.8|875
1610636400000|2021-01-14 15:00:00|64760.9|64750.9|64747.3|64737.3|64778.5|64766.7|64740.3|64730.3|921
1610636700000|2021-01-14 15:05:00|64746.9|64736.9|64758.8|64748.8|64768.9|64758|64746.9|64732.4|832
1610637000000|2021-01-14 15:10:00|64763.8|64743.8|64759.7|64749.7|64768.4|64753.3|64745.7|64731.9|810
1610637300000|2021-01-14 15:15:00|64759.2|64749.2|64749.5|64739.5|64760.8|64750.8|64737.8|64723|758
1610637600000|2021-01-14 15:20:00|64749.8|64739.8|64766.3|64756.3|64777.2|64764|64748.7|64733.6|788
1610637900000|2021-01-14 15:25:00|64766.4|64756.4|64770.5|64750.5|64782.4|64768.6|64762.7|64750.4|806
1610638200000|2021-01-14 15:30:00|64769.6|64749.6|64727.2|64717.2|64774.1|64761.7|64727.2|64717.2|845
1610638500000|2021-01-14 15:35:00|64727.3|64717.3|64730.4|64720.4|64747.8|64734.6|64724.7|64712.4|769
1610638800000|2021-01-14 15:40:00|64730.3|64720.3|64723.4|64713.4|64738.5|64728.5|64719.4|64709.4|798
1610639100000|2021-01-14 15:45:00|64723.3|64713.3|64728.2|64718.2|64733|64723|64720|64710|749
1610639400000|2021-01-14 15:50:00|64727.6|64717.6|64712.4|64702.4|64733.1|64721|64700.7|64687.3|802
1610639700000|2021-01-14 15:55:00|64713.2|64703.2|64730.7|64710.7|64732.5|64722.5|64708.3|64698.3|892
1610640000000|2021-01-14 16:00:00|64725.7|64715.7|64735|64725|64742.7|64728|64719|64707.1|841
1610640300000|2021-01-14 16:05:00|64734.9|64724.9|64730.1|64720.1|64738.6|64725.3|64723.8|64708.9|790
1610640600000|2021-01-14 16:10:00|64730|64720|64725.8|64715.8|64743.5|64731.1|64725.8|64715.8|788
1610640900000|2021-01-14 16:15:00|64726.2|64716.2|64699.9|64689.9|64727.3|64717.2|64697.4|64683.2|719
1610641200000|2021-01-14 16:20:00|64700|64690|64691.4|64681.4|64711.3|64697|64690.8|64676.9|705
1610641500000|2021-01-14 16:25:00|64691.6|64681.6|64705.7|64695.7|64717.7|64703.5|64690.1|64680.1|684
1610641800000|2021-01-14 16:30:00|64705.1|64695.1|64705.9|64695.9|64719.8|64705.6|64701.7|64690.2|703
1610642100000|2021-01-14 16:35:00|64706|64696|64705.3|64695.3|64713.5|64700|64699.2|64684.5|697
1610642400000|2021-01-14 16:40:00|64705.2|64695.2|64734.3|64714.3|64734.5|64719.7|64705.2|64692.2|689
1610642700000|2021-01-14 16:45:00|64733.2|64713.2|64705.1|64695.1|64736.2|64726|64704.8|64691.8|722
1610643000000|2021-01-14 16:50:00|64704.5|64694.5|64699|64679|64709.9|64697.8|64687.4|64675|684
1610643300000|2021-01-14 16:55:00|64699.1|64679.1|64701.9|64691.9|64707.2|64693.2|64687.5|64674.3|644
1610643600000|2021-01-14 17:00:00|64702.1|64692.1|64689.7|64679.7|64707.5|64692.4|64682.8|64671.3|714
1610643900000|2021-01-14 17:05:00|64689.6|64679.6|64685.6|64675.6|64695.2|64681.5|64678.3|64663.2|609
1610644200000|2021-01-14 17:10:00|64685.5|64675.5|64689.3|64679.3|64694.4|64681.9|64685|64671.4|642
1610644500000|2021-01-14 17:15:00|64688.3|64678.3|64693|64683|64700.4|64685|64678.3|64664.6|624
1610644800000|2021-01-14 17:20:00|64692.9|64682.9|64695.5|64685.5|64698.9|64685.7|64688|64673.5|552
1610645100000|2021-01-14 17:25:00|64695.4|64685.4|64698.7|64678.7|64699|64687.8|64692.5|64678.6|486
1610645400000|2021-01-14 17:30:00|64698.9|64678.9|64696.6|64676.6|64698.9|64683.7|64688.5|64674.7|442
1610645700000|2021-01-14 17:35:00|64695.9|64675.9|64707.6|64687.6|64707.9|64693.1|64693.8|64675|496
1610646000000|2021-01-14 17:40:00|64707.5|64687.5|64696.6|64686.6|64712.8|64698.8|64694.3|64681.2|587
1610646300000|2021-01-14 17:45:00|64696.7|64686.7|64682.8|64662.8|64702.6|64688.9|64682.1|64662.1|609
1610646600000|2021-01-14 17:50:00|64683.1|64663.1|64650.7|64630.7|64683.3|64663.3|64644.5|64627.8|885
1610646900000|2021-01-14 17:55:00|64650.8|64630.8|64657.5|64637.5|64657.8|64642.2|64624.5|64604.7|960
1610647200000|2021-01-14 18:00:00|64657.4|64637.4|64664.4|64644.4|64669.6|64654.5|64653.9|64635.6|836
1610647500000|2021-01-14 18:05:00|64663.8|64643.8|64676|64656|64680.1|64664|64663.3|64643.3|744
1610647800000|2021-01-14 18:10:00|64675.8|64655.8|64684.7|64664.7|64687.9|64673|64675.3|64655.8|638
1610648100000|2021-01-14 18:15:00|64684.1|64664.1|64686|64666|64694.1|64677.7|64682.5|64662.5|752
1610648400000|2021-01-14 18:20:00|64686.1|64666.1|64682.7|64662.7|64699.4|64679.4|64663.6|64643.6|874
1610648700000|2021-01-14 18:25:00|64683|64663|64705.7|64685.7|64708.5|64688.5|64681|64661|928
1610649000000|2021-01-14 18:30:00|64705.5|64685.5|64706.3|64686.3|64712.9|64694.3|64704.3|64684.6|764
1610649300000|2021-01-14 18:35:00|64706.1|64686.1|64702.3|64682.3|64711.4|64693.7|64693.2|64678.6|649
1610649600000|2021-01-14 18:40:00|64702.2|64682.2|64701.9|64681.9|64707.6|64690|64689.7|64673.4|534
1610649900000|2021-01-14 18:45:00|64701.8|64681.8|64692.2|64672.2|64704.5|64684.5|64687.4|64672.1|652
1610650200000|2021-01-14 18:50:00|64692.7|64672.7|64696.3|64676.3|64699.6|64680.2|64689.6|64672.1|539
1610650500000|2021-01-14 18:55:00|64696.2|64676.2|64694.2|64674.2|64702.2|64686.8|64686.2|64666.2|628
1610650800000|2021-01-14 19:00:00|64694.5|64674.5|64688.9|64668.9|64703.3|64687.3|64679.6|64661.6|679
1610651100000|2021-01-14 19:05:00|64688.6|64668.6|64687.1|64667.1|64695.9|64680|64684.6|64667.1|573
1610651400000|2021-01-14 19:10:00|64687.4|64667.4|64683.9|64663.9|64692|64677.3|64678.2|64663.8|540
1610651700000|2021-01-14 19:15:00|64683.6|64663.6|64679.8|64659.8|64686.4|64671.3|64672.3|64656.6|595
1610652000000|2021-01-14 19:20:00|64676.7|64666.7|64684.6|64674.6|64689.8|64674.6|64676.7|64664|480
1610652300000|2021-01-14 19:25:00|64684.5|64674.5|64683.1|64663.1|64692.1|64680.6|64673.7|64658.8|561
1610652600000|2021-01-14 19:30:00|64684.2|64664.2|64679.7|64659.7|64685.5|64669.7|64673.8|64658.6|580
1610652900000|2021-01-14 19:35:00|64679.6|64659.6|64678.2|64658.2|64681|64665.1|64672.1|64657.1|492
1610653200000|2021-01-14 19:40:00|64678.1|64658.1|64680.5|64660.5|64681.9|64666.4|64669.2|64657.2|533
1610653500000|2021-01-14 19:45:00|64680.9|64660.9|64673.8|64663.8|64684.4|64669.5|64672.7|64656.9|454
1610653800000|2021-01-14 19:50:00|64673.9|64663.9|64684.4|64664.4|64689|64674.4|64671.1|64656.4|503
1610654100000|2021-01-14 19:55:00|64679.7|64669.7|64685.6|64665.6|64688.6|64672.8|64676.6|64661.5|536
1610654400000|2021-01-14 20:00:00|64685.1|64665.1|64681.6|64661.6|64685.7|64665.7|64674.2|64659.2|505
1610654700000|2021-01-14 20:05:00|64681.8|64661.8|64679.8|64659.8|64682.9|64667.2|64677.2|64658.4|461
1610655000000|2021-01-14 20:10:00|64678.7|64658.7|64681.1|64661.1|64685.2|64665.5|64674.7|64658.7|487
1610655300000|2021-01-14 20:15:00|64681.3|64661.3|64685.7|64665.7|64687.2|64669.5|64678.1|64658.1|516
1610655600000|2021-01-14 20:20:00|64685.9|64665.9|64686.6|64666.6|64688.5|64670.1|64675.6|64660.3|581
1610655900000|2021-01-14 20:25:00|64686.9|64666.9|64681.6|64661.6|64691|64673.2|64677.4|64661.3|401
1610656200000|2021-01-14 20:30:00|64681.4|64661.4|64679|64659|64682.1|64663|64672.4|64656.8|348
1610656500000|2021-01-14 20:35:00|64679.5|64659.5|64672.4|64652.4|64681.1|64665.8|64670.6|64651.8|339
1610656800000|2021-01-14 20:40:00|64672.5|64652.5|64660.7|64650.7|64672.7|64654.5|64660.1|64642.8|368
1610657100000|2021-01-14 20:45:00|64660.6|64650.6|64672.7|64652.7|64674.2|64654.6|64660|64641.8|500
1610657400000|2021-01-14 20:50:00|64673.1|64653.1|64675.3|64655.3|64679.5|64660.7|64669.2|64649.9|511
1610657700000|2021-01-14 20:55:00|64675.1|64655.1|64670.9|64660.9|64680.3|64662.6|64670.8|64651.1|476
1610658000000|2021-01-14 21:00:00|64671.6|64661.6|64678.3|64658.3|64678.8|64661.6|64671.1|64655|205
1610658300000|2021-01-14 21:05:00|64677.6|64657.6|64678.5|64658.5|64679.6|64659.6|64674.9|64654.9|207
1610658600000|2021-01-14 21:10:00|64678.1|64658.1|64680.6|64660.6|64680.6|64660.6|64675|64655|248
1610658900000|2021-01-14 21:15:00|64680.4|64660.4|64685.8|64665.8|64688.4|64668.4|64678.6|64658.6|196
1610659200000|2021-01-14 21:20:00|64685.4|64665.4|64685.6|64665.6|64686.1|64666.1|64684.4|64664.4|125
1610659500000|2021-01-14 21:25:00|64685.8|64665.8|64685.4|64665.4|64686.3|64666.3|64685.1|64665.1|153
1610659800000|2021-01-14 21:30:00|64685.5|64665.5|64683.4|64663.4|64685.5|64665.5|64682.8|64662.8|209
1610660100000|2021-01-14 21:35:00|64683.5|64663.5|64684|64664|64684.8|64664.8|64682.7|64662.7|202
1610660400000|2021-01-14 21:40:00|64683.9|64663.9|64685.5|64665.5|64686.7|64666.7|64682.8|64662.8|194
1610660700000|2021-01-14 21:45:00|64685.6|64665.6|64685.1|64665.1|64687.2|64667.2|64682.8|64662.8|246
1610661000000|2021-01-14 21:50:00|64683.4|64663.4|64679.7|64659.7|64684.5|64664.5|64676.5|64656.5|254
1610661300000|2021-01-14 21:55:00|64679.9|64659.9|64652.8|64632.8|64682.4|64662.4|64648.2|64621.7|328
1610661600000|2021-01-14 22:00:00|64662.8|64625.6|64702.1|64628.5|64707|64648.2|64662.8|64620|63
1610661900000|2021-01-14 22:05:00|64704.6|64621.1|64712.8|64628.6|64730.1|64640.9|64696.6|64591.1|121
1610662200000|2021-01-14 22:10:00|64728.7|64623.6|64690.3|64636.1|64728.7|64638.6|64685|64610.1|202
1610662500000|2021-01-14 22:15:00|64694.9|64633.5|64687.8|64642.2|64699.9|64643.4|64681.6|64623.2|163
1610662800000|2021-01-14 22:20:00|64691.3|64637.5|64689.2|64632.8|64705.9|64646.6|64684.3|64621.4|152
1610663100000|2021-01-14 22:25:00|64690|64632.5|64685.8|64637.3|64693.8|64640.4|64680.1|64614.2|125
1610663400000|2021-01-14 22:30:00|64685.4|64635.8|64686.3|64635.5|64700.5|64644|64677.8|64617.3|153
1610663700000|2021-01-14 22:35:00|64686.5|64629.9|64688.5|64632.2|64698.2|64641.4|64681.7|64615.4|139
1610664000000|2021-01-14 22:40:00|64684.8|64631.2|64685.9|64628.5|64695.5|64637.6|64672.5|64613.9|168
1610664300000|2021-01-14 22:45:00|64689.4|64620.5|64690.5|64628.9|64696.8|64640.3|64674.1|64620.5|133
1610664600000|2021-01-14 22:50:00|64687.6|64628.6|64685.9|64639.2|64700.1|64640|64674.5|64621.6|173
1610664900000|2021-01-14 22:55:00|64687.7|64639|64679.5|64627.6|64699.2|64643.8|64674.4|64615.4|176
1610665200000|2021-01-14 23:00:00|64682.6|64626|64680|64635|64683.4|64644.7|64669.6|64625.6|462
1610665500000|2021-01-14 23:05:00|64682.9|64636|64676.5|64645.4|64688.2|64652|64671.4|64635.7|383
1610665800000|2021-01-14 23:10:00|64676.6|64645.3|64674.6|64654.6|64681|64656.3|64672.3|64642.8|184
1610666100000|2021-01-14 23:15:00|64673.9|64653.9|64674.5|64654.5|64684.6|64656.3|64672|64645.1|238
1610666400000|2021-01-14 23:20:00|64674.4|64654.4|64671.5|64651.5|64674.8|64654.8|64670.1|64650.1|262
1610666700000|2021-01-14 23:25:00|64671.7|64651.7|64678.6|64658.6|64679|64658.6|64670.6|64648.9|305
1610667000000|2021-01-14 23:30:00|64678.7|64658.7|64680.3|64660.3|64680.7|64660.7|64676.7|64656.7|198
1610667300000|2021-01-14 23:35:00|64679.6|64659.6|64677|64657|64679.7|64659.7|64672.6|64652.6|237
1610667600000|2021-01-14 23:40:00|64676.2|64656.2|64678.5|64658.5|64678.5|64658.5|64676.2|64656.2|150
1610667900000|2021-01-14 23:45:00|64678.4|64658.4|64680.2|64660.2|64681.1|64661.1|64673.5|64653.5|223
1610668200000|2021-01-14 23:50:00|64680|64660|64684.1|64664.1|64684.6|64664.6|64670|64650|175
1610668500000|2021-01-14 23:55:00|64683.4|64663.4|64674|64654|64685.4|64665.4|64672.1|64652.1|201
1610668800000|2021-01-15 00:00:00|64673.8|64653.8|64661.3|64641.3|64678.8|64658.8|64659|64639|333
1610669100000|2021-01-15 00:05:00|64661.2|64641.2|64660.1|64640.1|64664.1|64644.1|64657.5|64637.5|299
1610669400000|2021-01-15 00:10:00|64660|64640|64661.4|64641.4|64666.2|64646.2|64658.7|64638.7|272
1610669700000|2021-01-15 00:15:00|64660.1|64640.1|64642|64622|64668.1|64648.1|64640.4|64620.4|398
1610670000000|2021-01-15 00:20:00|64642.3|64622.3|64662.3|64642.3|64665.9|64645.9|64635.7|64615.7|520
1610670300000|2021-01-15 00:25:00|64662.1|64642.1|64648.6|64628.6|64665.2|64645.2|64643.6|64623.6|419
1610670600000|2021-01-15 00:30:00|64648.3|64628.3|64659.1|64639.1|64659.9|64639.9|64647.1|64627.1|388
1610670900000|2021-01-15 00:35:00|64659.2|64639.2|64666|64646|64675|64655|64655.2|64635.2|454
1610671200000|2021-01-15 00:40:00|64666.1|64646.1|64684.2|64664.2|64689|64669|64665.6|64645.6|402
1610671500000|2021-01-15 00:45:00|64684.1|64664.1|64684|64664|64685.7|64665.7|64669|64649|373
1610671800000|2021-01-15 00:50:00|64684.1|64664.1|64661.4|64641.4|64685.4|64670.6|64661.1|64641.1|400
1610672100000|2021-01-15 00:55:00|64653.1|64633.1|64666|64646|64667.7|64647.7|64648.3|64628.3|462
1610672400000|2021-01-15 01:00:00|64666.3|64646.3|64688.6|64668.6|64689.5|64669.5|64660.7|64640.7|673
1610672700000|2021-01-15 01:05:00|64688.9|64668.9|64699.1|64679.1|64706.3|64686.3|64687.1|64668.9|771
1610673000000|2021-01-15 01:10:00|64699.5|64679.5|64691|64671|64701.5|64684|64688.3|64668.3|691
1610673300000|2021-01-15 01:15:00|64690.3|64670.3|64668.4|64648.4|64697.2|64677.2|64667.2|64647.2|816
1610673600000|2021-01-15 01:20:00|64667.5|64647.5|64672.1|64662.1|64685.9|64671.3|64662.3|64647.2|737
1610673900000|2021-01-15 01:25:00|64672.2|64662.2|64668.2|64648.2|64681.8|64664.7|64661.4|64647.1|665
1610674200000|2021-01-15 01:30:00|64668.9|64648.9|64652.8|64642.8|64669.9|64652.8|64643.8|64629.5|802
1610674500000|2021-01-15 01:35:00|64653.1|64643.1|64674.8|64664.8|64678.6|64664.8|64653.1|64640.6|824
1610674800000|2021-01-15 01:40:00|64674.9|64664.9|64678|64668|64682.5|64668.6|64665.3|64653.3|635
1610675100000|2021-01-15 01:45:00|64678.2|64668.2|64687.3|64677.3|64701|64685.8|64671.2|64659.1|702
1610675400000|2021-01-15 01:50:00|64687.4|64677.4|64707.6|64697.6|64720.9|64707.8|64684.6|64674.2|769
1610675700000|2021-01-15 01:55:00|64707.7|64697.7|64707.1|64697.1|64717.4|64707.4|64697|64686|738
1610676000000|2021-01-15 02:00:00|64705.6|64695.6|64693.1|64683.1|64707.3|64697.3|64688.5|64676.4|600
1610676300000|2021-01-15 02:05:00|64693.3|64683.3|64683.3|64673.3|64699|64688.1|64680.8|64665.9|665
1610676600000|2021-01-15 02:10:00|64683|64673|64691|64681|64694.7|64684.7|64673.4|64657.9|696
1610676900000|2021-01-15 02:15:00|64690.9|64680.9|64713.7|64693.7|64721.9|64708.6|64686.5|64674|643
1610677200000|2021-01-15 02:20:00|64713.6|64693.6|64694.9|64684.9|64718|64704.5|64692.6|64682.6|698
1610677500000|2021-01-15 02:25:00|64695.2|64685.2|64689.1|64679.1|64703|64688.7|64687.1|64672.2|564
1610677800000|2021-01-15 02:30:00|64688.8|64678.8|64690.7|64680.7|64695|64683.1|64679.7|64669.7|637
1610678100000|2021-01-15 02:35:00|64690.5|64680.5|64681|64671|64695.4|64685.4|64676.4|64662.8|636
1610678400000|2021-01-15 02:40:00|64681.2|64671.2|64685.5|64675.5|64692.7|64681.3|64680.1|64670.1|559
1610678700000|2021-01-15 02:45:00|64685.3|64675.3|64688.4|64678.4|64690.2|64680.2|64677.1|64665.7|682
1610679000000|2021-01-15 02:50:00|64688.3|64678.3|64682|64672|64688.3|64678.3|64676.9|64665.9|476
1610679300000|2021-01-15 02:55:00|64682.1|64672.1|64671|64661|64685.2|64675.2|64670.4|64660.1|600
1610679600000|2021-01-15 03:00:00|64670.9|64660.9|64668.9|64658.9|64673.9|64663.9|64661.9|64647.8|715
1610679900000|2021-01-15 03:05:00|64669.1|64659.1|64681.2|64671.2|64685.3|64674.6|64668.9|64658.9|601
1610680200000|2021-01-15 03:10:00|64681.1|64671.1|64682.2|64672.2|64691.2|64681.2|64679.6|64669.6|554
1610680500000|2021-01-15 03:15:00|64682.1|64672.1|64673.1|64663.1|64685.4|64675.4|64670|64660|540
1610680800000|2021-01-15 03:20:00|64673.7|64663.7|64675.5|64665.5|64675.8|64665.8|64662.4|64652.4|687
1610681100000|2021-01-15 03:25:00|64675.4|64665.4|64660.7|64650.7|64676.5|64666.5|64654.8|64640|568
1610681400000|2021-01-15 03:30:00|64661.1|64651.1|64665|64655|64667.8|64657.8|64659.4|64649.4|451
1610681700000|2021-01-15 03:35:00|64665.1|64655.1|64680.1|64670.1|64698.4|64678.4|64664.4|64654.4|337
1610682000000|2021-01-15 03:40:00|64680|64670|64688|64678|64692.3|64679.5|64672.2|64658.1|539
1610682300000|2021-01-15 03:45:00|64687.9|64677.9|64690.3|64680.3|64692.5|64682.5|64681.3|64668.9|597
1610682600000|2021-01-15 03:50:00|64690.4|64680.4|64685|64675|64693|64681.9|64681.6|64671.4|379
1610682900000|2021-01-15 03:55:00|64685.2|64675.2|64696.6|64686.6|64699.9|64689.9|64682.4|64671.8|556
1610683200000|2021-01-15 04:00:00|64697|64687|64698.8|64688.8|64704.7|64692.3|64692|64679.9|667
1610683500000|2021-01-15 04:05:00|64698.9|64688.9|64694.6|64684.6|64704.7|64693.8|64691.9|64681.9|520
1610683800000|2021-01-15 04:10:00|64694.5|64684.5|64691.8|64681.8|64697.6|64684.5|64686.9|64674.6|450
1610684100000|2021-01-15 04:15:00|64691.9|64681.9|64687|64677|64694.3|64682.5|64685.3|64671.1|479
1610684400000|2021-01-15 04:20:00|64687.1|64677.1|64684.3|64674.3|64688.2|64678.2|64680.8|64670.8|471
1610684700000|2021-01-15 04:25:00|64684.4|64674.4|64670.5|64660.5|64684.8|64674.8|64670.2|64657|443
1610685000000|2021-01-15 04:30:00|64670.4|64660.4|64672.5|64662.5|64674|64664|64669.2|64659.2|365
1610685300000|2021-01-15 04:35:00|64672.3|64662.3|64671.2|64661.2|64675.9|64665.9|64670.7|64660.7|378
1610685600000|2021-01-15 04:40:00|64671.1|64661.1|64672.5|64662.5|64674.6|64664.6|64671.1|64661.1|289
1610685900000|2021-01-15 04:45:00|64672.6|64662.6|64682.4|64672.4|64686.5|64673.4|64672.1|64662.1|343
1610686200000|2021-01-15 04:50:00|64682.3|64672.3|64676.4|64666.4|64685.3|64673.6|64654.5|64639.7|591
1610686500000|2021-01-15 04:55:00|64676.6|64666.6|64679.8|64669.8|64687.5|64673.8|64670|64658.2|566
1610686800000|2021-01-15 05:00:00|64680.2|64670.2|64680.1|64670.1|64688.7|64678.7|64679.8|64666.1|672
1610687100000|2021-01-15 05:05:00|64680|64670|64674.8|64664.8|64690|64675.5|64673.7|64663.7|599
1610687400000|2021-01-15 05:10:00|64674.4|64664.4|64676.8|64666.8|64684.5|64674.4|64673.6|64663.6|610
1610687700000|2021-01-15 05:15:00|64676.7|64666.7|64689.9|64679.9|64691|64680|64675.4|64661.5|596
1610688000000|2021-01-15 05:20:00|64689.5|64679.5|64689.7|64679.7|64701.8|64688.1|64684.9|64670.3|784
1610688300000|2021-01-15 05:25:00|64689.6|64679.6|64687|64677|64693.2|64683.2|64685|64675|647
1610688600000|2021-01-15 05:30:00|64687.1|64677.1|64678.5|64668.5|64702.5|64689.4|64677|64667|780
1610688900000|2021-01-15 05:35:00|64678.2|64668.2|64687.3|64677.3|64692.6|64678.9|64672.3|64662.3|640
1610689200000|2021-01-15 05:40:00|64687.4|64677.4|64677.7|64667.7|64692.9|64677.7|64671.8|64658.9|580
1610689500000|2021-01-15 05:45:00|64678|64668|64687.5|64677.5|64691|64678.5|64678|64665.3|751
1610689800000|2021-01-15 05:50:00|64687.4|64677.4|64679.8|64669.8|64688.6|64677.6|64673.8|64663.8|585
1610690100000|2021-01-15 05:55:00|64679.9|64669.9|64673|64663|64681.5|64671.5|64669.6|64659.6|571
1610690400000|2021-01-15 06:00:00|64672.8|64662.8|64682.3|64672.3|64684.8|64674.8|64664|64654|741
1610690700000|2021-01-15 06:05:00|64682.6|64672.6|64659.9|64649.9|64684.4|64674.4|64655.9|64645.9|781
1610691000000|2021-01-15 06:10:00|64664.5|64644.5|64664.3|64654.3|64670|64657.2|64651.5|64637.2|646
1610691300000|2021-01-15 06:15:00|64664.1|64654.1|64672.7|64662.7|64679|64669|64663.1|64653.1|623
1610691600000|2021-01-15 06:20:00|64672.8|64662.8|64671.5|64661.5|64679.2|64664|64664.2|64654.2|646
1610691900000|2021-01-15 06:25:00|64671.7|64661.7|64668.9|64658.9|64677.4|64667.4|64668.9|64658.9|666
1610692200000|2021-01-15 06:30:00|64667.6|64657.6|64663.4|64653.4|64681.5|64671.5|64663.1|64653.1|677
1610692500000|2021-01-15 06:35:00|64663.3|64653.3|64650.1|64640.1|64664.4|64654.4|64647.3|64637.3|584
1610692800000|2021-01-15 06:40:00|64650.2|64640.2|64650.1|64640.1|64664.3|64654.3|64643|64633|760
1610693100000|2021-01-15 06:45:00|64650.2|64640.2|64662.6|64652.6|64662.6|64652.6|64646.4|64636.4|721
1610693400000|2021-01-15 06:50:00|64662.5|64652.5|64672.2|64662.2|64683.4|64669.8|64655|64641.1|768
1610693700000|2021-01-15 06:55:00|64672.1|64662.1|64684.4|64674.4|64703.7|64692.6|64672.1|64662.1|925
1610694000000|2021-01-15 07:00:00|64685.1|64675.1|64679.7|64669.7|64694.7|64684.7|64677.9|64667.9|748
1610694300000|2021-01-15 07:05:00|64679.6|64669.6|64685.4|64665.4|64697.6|64683|64669.7|64659.7|699
1610694600000|2021-01-15 07:10:00|64685.9|64665.9|64663.2|64653.2|64685.9|64670.9|64659.5|64646.1|737
1610694900000|2021-01-15 07:15:00|64663.4|64653.4|64673|64663|64675.5|64665.5|64656.2|64642.9|745
1610695200000|2021-01-15 07:20:00|64673.2|64663.2|64646.6|64636.6|64674.8|64664.8|64640.8|64630.8|699
1610695500000|2021-01-15 07:25:00|64647.1|64637.1|64663.9|64653.9|64663.9|64653.9|64643.2|64632.1|716
1610695800000|2021-01-15 07:30:00|64664.2|64654.2|64665.4|64645.4|64668|64658|64657|64645.4|573
1610696100000|2021-01-15 07:35:00|64665.7|64645.7|64670.7|64660.7|64671.4|64661.4|64652.7|64640.9|629
1610696400000|2021-01-15 07:40:00|64670.6|64660.6|64679.4|64669.4|64679.8|64669.8|64666.7|64655.4|628
1610696700000|2021-01-15 07:45:00|64679.6|64669.6|64673.5|64663.5|64684.9|64674.9|64672.5|64662.5|662
1610697000000|2021-01-15 07:50:00|64673.4|64663.4|64682.7|64672.7|64687.9|64674.3|64671.5|64661.5|562
1610697300000|2021-01-15 07:55:00|64682.8|64672.8|64692.9|64682.9|64697.3|64686.6|64680.4|64670.4|637
1610697600000|2021-01-15 08:00:00|64693|64683|64701.2|64691.2|64702.9|64692.9|64681.7|64669.2|816
1610697900000|2021-01-15 08:05:00|64700.9|64690.9|64715.2|64705.2|64717.5|64707.5|64695.2|64685.2|776
1610698200000|2021-01-15 08:10:00|64713|64703|64702.6|64692.6|64720.3|64710.3|64699.9|64689.9|749
1610698500000|2021-01-15 08:15:00|64703.1|64693.1|64726.4|64716.4|64729|64719|64703.1|64693.1|740
1610698800000|2021-01-15 08:20:00|64726.6|64716.6|64744.5|64734.5|64748.4|64735.8|64725.1|64715.1|736
1610699100000|2021-01-15 08:25:00|64744.7|64734.7|64783.3|64773.3|64795.2|64784.5|64743.3|64733.3|874
1610699400000|2021-01-15 08:30:00|64781.8|64771.8|64773|64763|64786.9|64776.9|64769.7|64758.9|772
1610699700000|2021-01-15 08:35:00|64773.2|64763.2|64761.7|64751.7|64778.8|64768.8|64753.7|64742.7|733
1610700000000|2021-01-15 08:40:00|64761.6|64751.6|64763.2|64753.2|64767.6|64757.6|64755.1|64745.1|686
1610700300000|2021-01-15 08:45:00|64763.4|64753.4|64774.1|64764.1|64778.6|64766.5|64762.7|64752.7|754
1610700600000|2021-01-15 08:50:00|64774.2|64764.2|64772.8|64762.8|64777.7|64767.7|64762.5|64752.5|642
1610700900000|2021-01-15 08:55:00|64772.7|64762.7|64757.3|64747.3|64774.7|64764.7|64754.8|64743.6|752
1610701200000|2021-01-15 09:00:00|64757.7|64747.7|64752.4|64742.4|64763.4|64753.4|64748.7|64737.2|671
1610701500000|2021-01-15 09:05:00|64752.3|64742.3|64749|64739|64754.2|64744.2|64742.1|64732.1|647
1610701800000|2021-01-15 09:10:00|64749.7|64739.7|64740.1|64730.1|64750|64739.9|64734.5|64721.4|722
1610702100000|2021-01-15 09:15:00|64740|64730|64742.6|64732.6|64746.2|64732.7|64732.4|64719.4|706
1610702400000|2021-01-15 09:20:00|64742.5|64732.5|64748.4|64738.4|64758.8|64744.9|64741.6|64728.5|645
1610702700000|2021-01-15 09:25:00|64748.6|64738.6|64749.8|64739.8|64759.8|64744.6|64744.3|64734.3|551
1610703000000|2021-01-15 09:30:00|64750|64740|64763.2|64753.2|64771.7|64758.2|64747.8|64737.8|507
1610703300000|2021-01-15 09:35:00|64763.6|64753.6|64768.7|64758.7|64772.2|64762.2|64758.1|64748.1|546
1610703600000|2021-01-15 09:40:00|64768.6|64758.6|64765.8|64755.8|64773.3|64759.8|64757.7|64747.7|652
1610703900000|2021-01-15 09:45:00|64765.6|64755.6|64754.3|64744.3|64770.1|64757.4|64748.6|64738.6|691
1610704200000|2021-01-15 09:50:00|64754.1|64744.1|64766.5|64756.5|64767.9|64757.9|64753.9|64743.9|603
1610704500000|2021-01-15 09:55:00|64766.4|64756.4|64763.2|64753.2|64786|64771.1|64763.1|64748.2|700
1610704800000|2021-01-15 10:00:00|64763.3|64753.3|64761.2|64751.2|64769.6|64754.1|64748.2|64733.6|616
1610705100000|2021-01-15 10:05:00|64761.1|64751.1|64754.3|64734.3|64763.8|64751.3|64745.3|64732.3|455
1610705400000|2021-01-15 10:10:00|64754.1|64734.1|64763|64753|64768.3|64753.4|64749.1|64733.6|398
1610705700000|2021-01-15 10:15:00|64762.9|64752.9|64755.4|64745.4|64768.5|64753.6|64755.4|64741.5|425
1610706000000|2021-01-15 10:20:00|64755.8|64745.8|64748.2|64738.2|64758.4|64746.3|64742|64732|513
1610706300000|2021-01-15 10:25:00|64748.1|64738.1|64735.6|64715.6|64748.1|64738.1|64730.1|64715.2|632
1610706600000|2021-01-15 10:30:00|64735.5|64715.5|64727.5|64717.5|64740.2|64726|64724.2|64709.9|658
1610706900000|2021-01-15 10:35:00|64727.4|64717.4|64736.1|64726.1|64743.9|64730|64725|64710.5|722
1610707200000|2021-01-15 10:40:00|64736|64726|64737.3|64727.3|64739.7|64729.7|64728.2|64716.7|506
1610707500000|2021-01-15 10:45:00|64737.4|64727.4|64740.7|64730.7|64743.9|64733.9|64735.5|64725.5|498
1610707800000|2021-01-15 10:50:00|64741.8|64731.8|64752.1|64742.1|64753.2|64743.2|64740.1|64725.2|583
1610708100000|2021-01-15 10:55:00|64751.9|64741.9|64737|64727|64755.5|64745.5|64736.6|64722.7|496
1610708400000|2021-01-15 11:00:00|64736.8|64726.8|64747.1|64737.1|64751.6|64741.6|64736.8|64726.8|636
1610708700000|2021-01-15 11:05:00|64747.4|64737.4|64746.5|64736.5|64750.5|64740.5|64744.5|64734.5|544
1610709000000|2021-01-15 11:10:00|64746.6|64736.6|64737|64727|64753.1|64743.1|64736.7|64726.7|595
1610709300000|2021-01-15 11:15:00|64736.9|64726.9|64728.4|64718.4|64742.9|64727.8|64725|64713.1|557
1610709600000|2021-01-15 11:20:00|64728.3|64718.3|64735.5|64715.5|64737.1|64722.4|64719.7|64709.7|491
1610709900000|2021-01-15 11:25:00|64735.4|64715.4|64735.4|64725.4|64739.7|64729.7|64729.2|64714|478
1610710200000|2021-01-15 11:30:00|64735.5|64725.5|64748.6|64738.6|64748.7|64738.7|64734.9|64724.9|525
1610710500000|2021-01-15 11:35:00|64748.5|64738.5|64755.1|64745.1|64755.9|64745.9|64742.5|64732.5|553
1610710800000|2021-01-15 11:40:00|64755.2|64745.2|64760.1|64750.1|64762.2|64750.9|64749.2|64734.5|523
1610711100000|2021-01-15 11:45:00|64759.7|64749.7|64781.4|64771.4|64781.4|64771.4|64759.4|64744.8|620
1610711400000|2021-01-15 11:50:00|64781.3|64771.3|64780.9|64770.9|64784.5|64774.5|64770.4|64758.5|608
1610711700000|2021-01-15 11:55:00|64781|64771|64787.9|64777.9|64788.4|64778.4|64773.1|64763.1|529
1610712000000|2021-01-15 12:00:00|64788.2|64778.2|64786.7|64776.7|64802.5|64787|64778.9|64763.7|770
1610712300000|2021-01-15 12:05:00|64786.8|64776.8|64791.2|64781.2|64796.5|64781.8|64777.8|64764|739
1610712600000|2021-01-15 12:10:00|64791.4|64781.4|64789|64779|64804.3|64789.1|64784.9|64770.2|837
1610712900000|2021-01-15 12:15:00|64789.4|64779.4|64789.2|64769.2|64796|64782.7|64778.9|64765.7|616
1610713200000|2021-01-15 12:20:00|64784.7|64774.7|64791.3|64781.3|64805.4|64790.2|64784.7|64771.8|690
1610713500000|2021-01-15 12:25:00|64791.2|64781.2|64790.8|64780.8|64807.8|64794.4|64790.8|64776.4|636
1610713800000|2021-01-15 12:30:00|64790.7|64780.7|64794.3|64784.3|64801.9|64789.6|64786.6|64776|638
1610714100000|2021-01-15 12:35:00|64794.1|64784.1|64796|64776|64799.4|64786.1|64788.6|64775|524
1610714400000|2021-01-15 12:40:00|64796.2|64776.2|64786.1|64776.1|64796.9|64782.7|64776.7|64766.7|697
1610714700000|2021-01-15 12:45:00|64785.7|64775.7|64779.3|64769.3|64793.2|64778.4|64772.2|64757.7|687
1610715000000|2021-01-15 12:50:00|64779.1|64769.1|64787.2|64777.2|64793.5|64779.1|64778.6|64763.6|697
1610715300000|2021-01-15 12:55:00|64787.1|64777.1|64785.5|64775.5|64792.6|64781.2|64781.8|64767.9|683
1610715600000|2021-01-15 13:00:00|64788.1|64778.1|64774.3|64764.3|64794.7|64780|64772.4|64762.4|793
1610715900000|2021-01-15 13:05:00|64774.2|64764.2|64774.3|64764.3|64783|64771.3|64770.7|64758.2|647
1610716200000|2021-01-15 13:10:00|64774.5|64764.5|64777.8|64767.8|64779.7|64768.8|64771.4|64759.4|622
1610716500000|2021-01-15 13:15:00|64777.5|64767.5|64771.6|64761.6|64778.4|64767.8|64770.9|64758.2|551
1610716800000|2021-01-15 13:20:00|64772.1|64762.1|64771.7|64761.7|64775.6|64765.6|64763.3|64753.3|564
1610717100000|2021-01-15 13:25:00|64771.5|64761.5|64775.2|64755.2|64777.2|64761.9|64765.7|64750.6|691
1610717400000|2021-01-15 13:30:00|64774.4|64754.4|64758.2|64748.2|64778.7|64765.1|64758.2|64748.2|615
1610717700000|2021-01-15 13:35:00|64758.3|64748.3|64759.9|64749.9|64768.9|64754.1|64748.7|64738.7|756
1610718000000|2021-01-15 13:40:00|64760|64750|64763.4|64753.4|64773.3|64760|64758.4|64746.2|833
1610718300000|2021-01-15 13:45:00|64763.8|64753.8|64786.5|64776.5|64793.7|64777.9|64763.7|64753.7|815
1610718600000|2021-01-15 13:50:00|64786.7|64776.7|64789.2|64779.2|64793.1|64779.6|64777.9|64766|758
1610718900000|2021-01-15 13:55:00|64789.5|64779.5|64794.5|64784.5|64800.1|64784.7|64780.6|64768.9|714
1610719200000|2021-01-15 14:00:00|64793.4|64783.4|64804.6|64794.6|64817.3|64802.1|64789.9|64775.6|919
1610719500000|2021-01-15 14:05:00|64804.9|64794.9|64796.9|64786.9|64824.5|64809.6|64792.1|64778.3|857
1610719800000|2021-01-15 14:10:00|64797|64787|64803.3|64783.3|64806.7|64791.8|64792.8|64779.9|685
1610720100000|2021-01-15 14:15:00|64802.6|64782.6|64793.7|64783.7|64804|64790.2|64791.9|64780.5|741
1610720400000|2021-01-15 14:20:00|64793.8|64783.8|64790.2|64780.2|64808.6|64793.3|64787.8|64775.5|701
1610720700000|2021-01-15 14:25:00|64790.5|64780.5|64807.3|64787.3|64809.8|64794.6|64790.3|64775.7|764
1610721000000|2021-01-15 14:30:00|64803.1|64793.1|64796|64786|64810.7|64795.8|64796|64784.1|847
1610721300000|2021-01-15 14:35:00|64795.8|64785.8|64790.3|64780.3|64799.4|64789.4|64787.7|64775.6|789
1610721600000|2021-01-15 14:40:00|64790.4|64780.4|64789.6|64779.6|64799.9|64789.9|64786.9|64773.2|708
1610721900000|2021-01-15 14:45:00|64789.2|64779.2|64799.8|64779.8|64802.2|64787.5|64772.9|64760|878
1610722200000|2021-01-15 14:50:00|64794|64784|64802.8|64782.8|64802.8|64788.7|64788.6|64772.8|822
1610722500000|2021-01-15 14:55:00|64798.5|64788.5|64800.6|64780.6|64813.7|64799.2|64794.7|64779.3|826
1610722800000|2021-01-15 15:00:00|64800.9|64780.9|64811.2|64801.2|64819.9|64808.1|64793.5|64778|794
1610723100000|2021-01-15 15:05:00|64811|64801|64848.6|64828.6|64849.4|64833.2|64810.9|64798.4|941
1610723400000|2021-01-15 15:10:00|64848.7|64828.7|64826.9|64806.9|64854.9|64838.4|64820.1|64806.3|912
1610723700000|2021-01-15 15:15:00|64825.9|64805.9|64846.2|64836.2|64850.6|64836.2|64818.5|64801.7|892
1610724000000|2021-01-15 15:20:00|64846|64836|64848.4|64838.4|64856.2|64841.8|64841.3|64827.5|945
1610724300000|2021-01-15 15:25:00|64848.3|64838.3|64852|64832|64853.3|64841.4|64833.3|64818.3|885
1610724600000|2021-01-15 15:30:00|64852.4|64832.4|64831.7|64821.7|64856.8|64844.3|64831.6|64821.6|877
1610724900000|2021-01-15 15:35:00|64831.8|64821.8|64830.6|64810.6|64837.4|64822.9|64811.6|64801.6|844
1610725200000|2021-01-15 15:40:00|64830.7|64810.7|64819.8|64809.8|64840.7|64830.7|64819.8|64808.1|865
1610725500000|2021-01-15 15:45:00|64819.7|64809.7|64818.5|64808.5|64832.1|64819.1|64817.8|64805.5|859
1610725800000|2021-01-15 15:50:00|64817.8|64807.8|64819.6|64809.6|64828.8|64815|64816.2|64802.9|834
1610726100000|2021-01-15 15:55:00|64819.5|64809.5|64839.4|64819.4|64844.4|64834.4|64818|64803|903
1610726400000|2021-01-15 16:00:00|64839.7|64819.7|64839|64829|64843.3|64830.1|64826|64812.1|815
1610726700000|2021-01-15 16:05:00|64838.2|64828.2|64827.7|64807.7|64844.8|64830.1|64823.1|64807.1|854
1610727000000|2021-01-15 16:10:00|64822.7|64812.7|64817.4|64807.4|64834.2|64818.7|64816.5|64803.2|829
1610727300000|2021-01-15 16:15:00|64818.5|64808.5|64821.9|64811.9|64832|64818.4|64816.9|64806.9|773
1610727600000|2021-01-15 16:20:00|64822|64812|64807.7|64797.7|64829.2|64815.1|64806.8|64792|743
1610727900000|2021-01-15 16:25:00|64813.1|64793.1|64798|64788|64817.6|64803.8|64789.8|64773.5|735
1610728200000|2021-01-15 16:30:00|64798.2|64788.2|64792.5|64782.5|64807.5|64791.9|64786.2|64770.1|797
1610728500000|2021-01-15 16:35:00|64792.7|64782.7|64803.2|64783.2|64804.8|64789.5|64791.9|64777.8|816
1610728800000|2021-01-15 16:40:00|64802.9|64782.9|64793.4|64783.4|64802.9|64787.1|64785|64772|715
1610729100000|2021-01-15 16:45:00|64793.5|64783.5|64812.2|64792.2|64813|64796.4|64792.2|64782.2|692
1610729400000|2021-01-15 16:50:00|64807.2|64797.2|64803.2|64793.2|64815|64800.5|64802.1|64790.6|741
1610729700000|2021-01-15 16:55:00|64803.1|64793.1|64818.2|64798.2|64819.8|64808.7|64802.1|64792.1|626
1610730000000|2021-01-15 17:00:00|64818|64798|64807.8|64797.8|64823.2|64809|64807.4|64793.7|657
1610730300000|2021-01-15 17:05:00|64807.9|64797.9|64824.1|64814.1|64827.6|64814.5|64805.1|64789.8|772
1610730600000|2021-01-15 17:10:00|64824|64814|64831.1|64821.1|64849.1|64834|64820.7|64806.4|810
1610730900000|2021-01-15 17:15:00|64831.3|64821.3|64829.3|64809.3|64837.3|64822.4|64822.8|64807.1|633
1610731200000|2021-01-15 17:20:00|64829.4|64809.4|64827.5|64817.5|64836.2|64822.8|64822.9|64808.3|680
1610731500000|2021-01-15 17:25:00|64827.7|64817.7|64831.8|64821.8|64837.2|64823.3|64822.4|64810.6|760
1610731800000|2021-01-15 17:30:00|64832.1|64822.1|64838.1|64828.1|64844.5|64829.9|64829.4|64815.4|689
1610732100000|2021-01-15 17:35:00|64838|64828|64840.5|64830.5|64848|64834|64832.8|64818.2|621
1610732400000|2021-01-15 17:40:00|64840.4|64830.4|64839.3|64829.3|64847.8|64832.4|64836.1|64822.2|556
1610732700000|2021-01-15 17:45:00|64839.4|64829.4|64840.1|64830.1|64845.8|64831.7|64835.6|64823.7|466
1610733000000|2021-01-15 17:50:00|64840.2|64830.2|64833.3|64823.3|64849.8|64835|64830|64816.7|610
1610733300000|2021-01-15 17:55:00|64833.6|64823.6|64829|64819|64840.1|64825.3|64827.5|64813.5|638
1610733600000|2021-01-15 18:00:00|64828.4|64818.4|64842.2|64832.2|64845.9|64832.2|64827|64814.9|661
1610733900000|2021-01-15 18:05:00|64842.1|64832.1|64834.5|64814.5|64844.4|64834|64819.5|64805.4|700
1610734200000|2021-01-15 18:10:00|64834.6|64814.6|64831.6|64811.6|64835.8|64820.8|64826.4|64811.2|607
1610734500000|2021-01-15 18:15:00|64831.5|64811.5|64818.2|64808.2|64835.3|64820.2|64817.5|64802.2|577
1610734800000|2021-01-15 18:20:00|64818.1|64808.1|64823.7|64803.7|64833.7|64819|64817.4|64801.8|616
1610735100000|2021-01-15 18:25:00|64823.8|64803.8|64834.1|64824.1|64839.2|64824.2|64819.4|64803|570
1610735400000|2021-01-15 18:30:00|64834|64824|64833.3|64823.3|64840.7|64825.1|64829.6|64814.2|600
1610735700000|2021-01-15 18:35:00|64833.5|64823.5|64837.3|64817.3|64844.4|64829.6|64830.9|64816.7|599
1610736000000|2021-01-15 18:40:00|64832.4|64822.4|64835|64825|64844.1|64828.9|64832.2|64816.9|535
1610736300000|2021-01-15 18:45:00|64835.1|64825.1|64848|64828|64848.1|64831.3|64831.7|64815.8|557
1610736600000|2021-01-15 18:50:00|64848.1|64828.1|64856.8|64836.8|64857.5|64842|64839.6|64824.5|567
1610736900000|2021-01-15 18:55:00|64856.9|64836.9|64857.5|64837.5|64860.5|64846.1|64847.4|64831.8|653
1610737200000|2021-01-15 19:00:00|64857.4|64837.4|64856.9|64836.9|64859.3|64843.1|64847.6|64832.6|680
1610737500000|2021-01-15 19:05:00|64856.8|64836.8|64852.8|64842.8|64859.5|64844.3|64848.5|64833.8|613
1610737800000|2021-01-15 19:10:00|64852.9|64842.9|64849.7|64829.7|64857.9|64843|64843.9|64828.9|557
1610738100000|2021-01-15 19:15:00|64849.8|64829.8|64851.7|64831.7|64853.7|64838.8|64842.7|64827.9|507
1610738400000|2021-01-15 19:20:00|64852.1|64832.1|64852|64842|64857.4|64842.3|64844.3|64829.4|421
1610738700000|2021-01-15 19:25:00|64852.1|64842.1|64855.2|64845.2|64859.8|64845.3|64851.8|64837|338
1610739000000|2021-01-15 19:30:00|64855.3|64845.3|64849.7|64829.7|64859.5|64845.3|64844|64828.9|329
1610739300000|2021-01-15 19:35:00|64849.6|64829.6|64847.7|64827.7|64852.8|64839.8|64841.9|64826.7|389
1610739600000|2021-01-15 19:40:00|64847.6|64827.6|64840.3|64830.3|64850.3|64834.4|64839.5|64825|299
1610739900000|2021-01-15 19:45:00|64840.4|64830.4|64852.1|64842.1|64859.4|64842.2|64838.3|64823.4|534
1610740200000|2021-01-15 19:50:00|64852|64842|64860.3|64850.3|64865.8|64851.3|64850.8|64833.4|490
1610740500000|2021-01-15 19:55:00|64860.5|64850.5|64852.2|64842.2|64866.2|64851.7|64849.6|64836|569
1610740800000|2021-01-15 20:00:00|64851.6|64841.6|64850.2|64830.2|64858.6|64842.3|64844.1|64827.7|633
1610741100000|2021-01-15 20:05:00|64850.3|64830.3|64862.1|64842.1|64863.4|64847.4|64849.3|64829.3|500
1610741400000|2021-01-15 20:10:00|64862.2|64842.2|64860.2|64840.2|64862.2|64842.2|64856.6|64836.6|517
1610741700000|2021-01-15 20:15:00|64859.9|64839.9|64862.9|64842.9|64863.9|64847.5|64855.6|64839.1|423
1610742000000|2021-01-15 20:20:00|64863.1|64843.1|64864.7|64844.7|64866.7|64850.8|64857.8|64842.8|393
1610742300000|2021-01-15 20:25:00|64864.2|64844.2|64860|64840|64866.2|64846.2|64852.9|64838.2|419
1610742600000|2021-01-15 20:30:00|64860.2|64840.2|64860.2|64840.2|64864.8|64849.6|64854.5|64839.9|434
1610742900000|2021-01-15 20:35:00|64860.4|64840.4|64857.7|64837.7|64861.6|64845.5|64851.7|64836.5|351
1610743200000|2021-01-15 20:40:00|64857.6|64837.6|64857.4|64837.4|64861.2|64841.2|64852.9|64832.9|503
1610743500000|2021-01-15 20:45:00|64857.1|64837.1|64856.8|64836.8|64857.4|64838.1|64847.3|64832.4|455
1610743800000|2021-01-15 20:50:00|64856.7|64836.7|64854.6|64834.6|64857.4|64842|64850.9|64831.8|500
1610744100000|2021-01-15 20:55:00|64854.7|64834.7|64849.9|64829.9|64860.1|64840.1|64844.5|64824.5|547
1610744400000|2021-01-15 21:00:00|64850.2|64830.2|64848.3|64828.3|64851|64831|64847.1|64827.1|274
1610744700000|2021-01-15 21:05:00|64848.2|64828.2|64846.7|64826.7|64848.9|64828.9|64843.4|64823.4|187
1610745000000|2021-01-15 21:10:00|64846.9|64826.9|64845.6|64825.6|64848.7|64828.7|64845.6|64825.6|166
1610745300000|2021-01-15 21:15:00|64845.5|64825.5|64846|64826|64846.4|64826.4|64844.6|64824.6|136
1610745600000|2021-01-15 21:20:00|64846.4|64826.4|64849.8|64829.8|64851.3|64831.3|64845.4|64825.4|186
1610745900000|2021-01-15 21:25:00|64849.9|64829.9|64845.8|64825.8|64850.1|64830.1|64844.5|64824.5|148
1610746200000|2021-01-15 21:30:00|64846|64826|64849.6|64829.6|64852.1|64832.1|64845.3|64825.3|288
1610746500000|2021-01-15 21:35:00|64849.7|64829.7|64853.6|64833.6|64853.8|64833.8|64848.7|64828.7|166
1610746800000|2021-01-15 21:40:00|64853.5|64833.5|64850.3|64830.3|64854.3|64834.3|64846.5|64826.5|274
1610747100000|2021-01-15 21:45:00|64850.4|64830.4|64851.8|64831.8|64853|64833|64849.8|64829.8|174
1610747400000|2021-01-15 21:50:00|64851.7|64831.7|64857.7|64837.7|64860|64840|64850|64830|190
1610747700000|2021-01-15 21:55:00|64857|64837|64856.4|64836.4|64859.3|64839.3|64845.5|64825.5|134
1610917200000|2021-01-17 21:00:00|64865.4|64732.4|64867|64742.1|64867|64743.8|64825|64692|9
1610917500000|2021-01-17 21:05:00|64867.4|64740.6|64868|64738.5|64868|64740.6|64856.5|64723.5|15
1610917800000|2021-01-17 21:10:00|64856.6|64723.6|64856.5|64723.5|64868.7|64738.5|64856.5|64723.5|7
1610918100000|2021-01-17 21:15:00|64868.6|64736.1|64856.5|64723.5|64868.6|64736.1|64856.5|64723.5|16
1610918400000|2021-01-17 21:20:00|64825|64692|64868|64735|64868.6|64736.1|64825|64692|10
1610918700000|2021-01-17 21:25:00|64856.5|64723.5|64852.6|64744.4|64869.6|64790.8|64812.8|64723.5|7
1610919000000|2021-01-17 21:30:00|64853|64743.6|64856.5|64723.5|64856.5|64743.6|64812.2|64679.2|3
1610919300000|2021-01-17 21:35:00|64812.2|64679.2|64853.8|64742.1|64853.8|64742.1|64812.2|64679.2|2
1610919600000|2021-01-17 21:40:00|64854.6|64740.5|64854.7|64740.4|64854.7|64740.5|64854.6|64740.4|2
1610919900000|2021-01-17 21:45:00|64851.2|64746.9|64852.1|64750.5|64873|64759.4|64846.4|64735.8|22
1610920200000|2021-01-17 21:50:00|64852.5|64749.5|64851.6|64751.6|64852.6|64752.6|64851.1|64749.4|5
1610920500000|2021-01-17 21:55:00|64852|64750.8|64854.3|64749.5|64854.3|64766.7|64851.1|64749.5|14
1610920800000|2021-01-17 22:00:00|64874.6|64741.6|64852|64757.1|64874.9|64759.1|64851|64741.6|13
1610921100000|2021-01-17 22:05:00|64882.1|64749.1|64853.1|64747.6|64888.4|64759.2|64851.1|64738|35
1610921400000|2021-01-17 22:10:00|64871.7|64749.7|64853.3|64757.4|64890.3|64797.3|64819.3|64731.9|33
1610921700000|2021-01-17 22:15:00|64819.9|64797.9|64841.2|64770.1|64872.2|64799.5|64817.2|64750.2|54
1610922000000|2021-01-17 22:20:00|64831.9|64782.3|64850.7|64767.3|64863.5|64783.7|64827.1|64720.1|97
1610922300000|2021-01-17 22:25:00|64844.1|64772|64832.6|64785.1|64863|64786.9|64830|64745.4|80
1610922600000|2021-01-17 22:30:00|64851.4|64763.1|64839.2|64780.3|64876.3|64797.2|64832.3|64741.6|396
1610922900000|2021-01-17 22:35:00|64838.6|64779.9|64856.9|64770.3|64870.8|64797.9|64837.2|64740.5|313
1610923200000|2021-01-17 22:40:00|64853.6|64774.1|64841.8|64767.7|64878.7|64785.9|64840.7|64743.6|174
1610923500000|2021-01-17 22:45:00|64875.3|64757.2|64844.7|64781.7|64878.7|64793.9|64836.3|64748.3|167
1610923800000|2021-01-17 22:50:00|64846.8|64779|64855.4|64741.8|64870.5|64794.3|64836.3|64739.2|124
1610924100000|2021-01-17 22:55:00|64853.5|64741.2|64838.8|64751|64864.7|64779.5|64824|64735.4|199
1610924400000|2021-01-17 23:00:00|64843|64746.7|64837.3|64792.8|64853.9|64795.6|64820.7|64746.7|255
1610924700000|2021-01-17 23:05:00|64837.2|64793|64836.3|64816.3|64850.5|64818.4|64821.9|64784.7|321
1610925000000|2021-01-17 23:10:00|64836.1|64816.1|64838.3|64818.3|64846.8|64820|64833.6|64804.5|313
1610925300000|2021-01-17 23:15:00|64838.6|64818.6|64844|64810.9|64851.5|64820.1|64836.5|64805.4|220
1610925600000|2021-01-17 23:20:00|64843.5|64811.9|64844.2|64813.8|64849.6|64820|64836|64803|189
1610925900000|2021-01-17 23:25:00|64839.6|64819.6|64843.3|64812|64849|64819.8|64836.7|64804.6|204
1610926200000|2021-01-17 23:30:00|64842.6|64812.2|64853.6|64821.4|64855.9|64828.1|64836.4|64805.1|274
1610926500000|2021-01-17 23:35:00|64853.8|64820.8|64851.7|64831.7|64862.5|64834.1|64845.1|64818.3|185
1610926800000|2021-01-17 23:40:00|64851.9|64831.9|64859.1|64839.1|64864.1|64844.1|64848.8|64825.7|195
1610927100000|2021-01-17 23:45:00|64858.9|64838.9|64855.8|64835.8|64860.7|64839.5|64845|64816.4|275
1610927400000|2021-01-17 23:50:00|64855.5|64835.5|64863.5|64843.5|64864.2|64844.2|64854.2|64834.2|437
1610927700000|2021-01-17 23:55:00|64864.1|64844.1|64874.1|64854.1|64875.8|64855.8|64856.9|64836.9|433
1610928000000|2021-01-18 00:00:00|64873.2|64853.2|64891.5|64871.5|64898|64878|64870.4|64850.4|631
1610928300000|2021-01-18 00:05:00|64890.9|64870.9|64886.8|64866.8|64894.5|64874.5|64880.7|64860.7|586
1610928600000|2021-01-18 00:10:00|64886.4|64866.4|64887.5|64867.5|64894.1|64874.1|64882.6|64862.6|459
1610928900000|2021-01-18 00:15:00|64887.7|64867.7|64885.8|64865.8|64893.6|64873.6|64881.5|64861.5|355
1610929200000|2021-01-18 00:20:00|64885.9|64865.9|64878.4|64858.4|64891.5|64871.5|64875.7|64855.7|511
1610929500000|2021-01-18 00:25:00|64878.5|64858.5|64878.5|64858.5|64889.6|64869.6|64875.9|64855.9|679
1610929800000|2021-01-18 00:30:00|64878.6|64858.6|64878.5|64858.5|64882.2|64862.2|64869.1|64849.1|517
1610930100000|2021-01-18 00:35:00|64878.9|64858.9|64888.2|64868.2|64897.7|64877.7|64878.1|64858.1|645
1610930400000|2021-01-18 00:40:00|64887.4|64867.4|64890.6|64870.6|64898.4|64878.4|64884|64864|442
1610930700000|2021-01-18 00:45:00|64890.7|64870.7|64887.7|64867.7|64894.5|64877.8|64883.2|64863.2|441
1610931000000|2021-01-18 00:50:00|64887.9|64867.9|64885.8|64865.8|64890.4|64870.4|64884.7|64864.7|416
1610931300000|2021-01-18 00:55:00|64886|64866|64870.4|64850.4|64886.2|64866.2|64869.6|64849.6|513
1610931600000|2021-01-18 01:00:00|64870.7|64850.7|64879.1|64859.1|64892.9|64872.9|64869.3|64849.3|839
1610931900000|2021-01-18 01:05:00|64879.2|64859.2|64873|64853|64888.3|64868.3|64863.8|64843.8|785
1610932200000|2021-01-18 01:10:00|64873.4|64853.4|64879.7|64859.7|64893|64873|64869|64849|759
1610932500000|2021-01-18 01:15:00|64880.6|64860.6|64873.7|64853.7|64886|64866|64865.2|64845.2|672
1610932800000|2021-01-18 01:20:00|64874.4|64854.4|64883.8|64873.8|64892.3|64881.2|64868.5|64854|775
1610933100000|2021-01-18 01:25:00|64883.7|64873.7|64861|64851|64887.1|64873.7|64852.1|64838.2|800
1610933400000|2021-01-18 01:30:00|64861.3|64851.3|64839.2|64829.2|64865.2|64851.3|64829.1|64815.2|940
1610933700000|2021-01-18 01:35:00|64840.1|64830.1|64861.6|64851.6|64875.5|64860.3|64839.5|64828.2|904
1610934000000|2021-01-18 01:40:00|64861.7|64851.7|64830.2|64820.2|64870.7|64856.9|64826.7|64813.4|812
1610934300000|2021-01-18 01:45:00|64830.3|64820.3|64837.1|64827.1|64849.2|64837.7|64827.5|64817.5|873
1610934600000|2021-01-18 01:50:00|64837.6|64827.6|64855.3|64835.3|64861.2|64846.5|64831.9|64817.4|801
1610934900000|2021-01-18 01:55:00|64855.7|64835.7|64850.5|64830.5|64857.1|64842.2|64832.8|64817.2|828
1610935200000|2021-01-18 02:00:00|64850.6|64830.6|64814.3|64804.3|64851.5|64831.5|64814.2|64798.9|844
1610935500000|2021-01-18 02:05:00|64814.4|64804.4|64840.9|64830.9|64848.4|64832.7|64812.4|64797.9|861
1610935800000|2021-01-18 02:10:00|64840.7|64830.7|64830.9|64810.9|64855.8|64843.6|64825.2|64810.1|784
1610936100000|2021-01-18 02:15:00|64826.1|64816.1|64830.3|64820.3|64835|64821.5|64820.9|64808.5|670
1610936400000|2021-01-18 02:20:00|64830.5|64820.5|64842.2|64832.2|64846.1|64835.7|64828.7|64818.7|765
1610936700000|2021-01-18 02:25:00|64842.4|64832.4|64837.4|64827.4|64849.9|64836|64829.8|64817.2|686
1610937000000|2021-01-18 02:30:00|64837.5|64827.5|64823.4|64813.4|64844.7|64831.2|64821.7|64808.2|755
1610937300000|2021-01-18 02:35:00|64823.5|64813.5|64831.7|64821.7|64838.8|64828.8|64822.1|64808.1|715
1610937600000|2021-01-18 02:40:00|64831.5|64821.5|64846.7|64836.7|64847.5|64837.5|64830.9|64820.5|720
1610937900000|2021-01-18 02:45:00|64846.8|64836.8|64845.1|64835.1|64850.9|64840.9|64841.5|64828.5|633
1610938200000|2021-01-18 02:50:00|64845|64835|64851|64841|64852.4|64841.6|64841.8|64828|646
1610938500000|2021-01-18 02:55:00|64850.9|64840.9|64847.6|64837.6|64852|64842|64838.7|64828.7|625
1610938800000|2021-01-18 03:00:00|64847.2|64837.2|64851.8|64841.8|64854.7|64843.9|64841.5|64830.1|678
1610939100000|2021-01-18 03:05:00|64851.7|64841.7|64870|64860|64870.7|64860.7|64850.6|64840.6|598
1610939400000|2021-01-18 03:10:00|64869.9|64859.9|64868.6|64858.6|64874.6|64864.6|64866.3|64856.3|615
1610939700000|2021-01-18 03:15:00|64868.5|64858.5|64883.7|64873.7|64884.5|64874.5|64867.9|64857.9|556
1610940000000|2021-01-18 03:20:00|64883.6|64873.6|64917.4|64907.4|64918.5|64908.5|64883.3|64872.2|750
1610940300000|2021-01-18 03:25:00|64917.5|64907.5|64926.3|64906.3|64941.5|64923.7|64908.9|64893.4|883
1610940600000|2021-01-18 03:30:00|64926.2|64906.2|64913.1|64903.1|64935.9|64922.1|64911.3|64899.2|742
1610940900000|2021-01-18 03:35:00|64912.6|64902.6|64908.6|64898.6|64913.5|64903.4|64892.9|64882.9|646
1610941200000|2021-01-18 03:40:00|64908.5|64898.5|64893.9|64883.9|64915.4|64900.2|64890.7|64880.7|553
1610941500000|2021-01-18 03:45:00|64893.8|64883.8|64910.2|64900.2|64916.7|64901.9|64892.9|64878.4|591
1610941800000|2021-01-18 03:50:00|64910.4|64900.4|64907.6|64897.6|64913.4|64902.3|64897.4|64883.5|575
1610942100000|2021-01-18 03:55:00|64911.4|64891.4|64903.6|64893.6|64917.5|64904.6|64898.5|64883.9|674
1610942400000|2021-01-18 04:00:00|64903.4|64893.4|64914.7|64904.7|64924.8|64910.6|64901.5|64889.8|555
1610942700000|2021-01-18 04:05:00|64914.6|64904.6|64936.4|64926.4|64936.9|64926.8|64914.5|64904.5|679
1610943000000|2021-01-18 04:10:00|64936.2|64926.2|64947.5|64937.5|64955.2|64942.7|64933.4|64920|621
1610943300000|2021-01-18 04:15:00|64947.4|64937.4|64944.9|64934.9|64955|64940.3|64941.6|64928.6|544
1610943600000|2021-01-18 04:20:00|64944.8|64934.8|64954.2|64944.2|64959.5|64944.3|64940.7|64930.7|500
1610943900000|2021-01-18 04:25:00|64954.5|64944.5|64968.5|64958.5|64975.3|64959.8|64951.7|64938.8|624
1610944200000|2021-01-18 04:30:00|64968.2|64958.2|64946|64936|64972.3|64961.1|64945.6|64935.6|718
1610944500000|2021-01-18 04:35:00|64946.5|64936.5|64947|64937|64953.4|64943.4|64943.5|64933.5|484
1610944800000|2021-01-18 04:40:00|64946.9|64936.9|64973.1|64963.1|64979.7|64964.6|64946.8|64936.8|477
1610945100000|2021-01-18 04:45:00|64973|64963|64977.7|64957.7|64982.7|64967.8|64965.3|64950.9|570
1610945400000|2021-01-18 04:50:00|64978.2|64958.2|64978.6|64968.6|64991.6|64977.4|64967.6|64953.5|581
1610945700000|2021-01-18 04:55:00|64978.1|64968.1|64967.2|64957.2|64980.6|64969.1|64966.4|64956.4|504
1610946000000|2021-01-18 05:00:00|64967.1|64957.1|64976.9|64966.9|64982|64967.8|64964.2|64954.2|530
1610946300000|2021-01-18 05:05:00|64976.8|64966.8|64980|64960|64992.4|64978.9|64974.9|64959.2|571
1610946600000|2021-01-18 05:10:00|64980.2|64960.2|64994.4|64974.4|64994.6|64978.1|64970|64956.8|646
1610946900000|2021-01-18 05:15:00|64989.3|64979.3|65004.3|64994.3|65005.1|64995.1|64989.2|64975.1|666
1610947200000|2021-01-18 05:20:00|65004.4|64994.4|64980.6|64970.6|65010.3|64997.1|64976.8|64963.9|792
1610947500000|2021-01-18 05:25:00|64980.9|64970.9|64977.1|64967.1|64984.6|64974.6|64971.2|64961.2|685
1610947800000|2021-01-18 05:30:00|64977.2|64967.2|64971|64961|64990.1|64975.6|64970.4|64956.5|693
1610948100000|2021-01-18 05:35:00|64971.1|64961.1|64955.1|64945.1|64977.1|64967.1|64951.8|64941.8|764
1610948400000|2021-01-18 05:40:00|64955.3|64945.3|64945.7|64935.7|64957.7|64945.6|64939.2|64924|752
1610948700000|2021-01-18 05:45:00|64945.6|64935.6|64938.1|64928.1|64951.5|64941.5|64932.2|64917.4|704
1610949000000|2021-01-18 05:50:00|64937|64927|64949.9|64939.9|64965.8|64952.2|64937|64922.8|783
1610949300000|2021-01-18 05:55:00|64950.2|64940.2|64953.4|64943.4|64968|64953.2|64933.8|64920.9|897
1610949600000|2021-01-18 06:00:00|64953.8|64943.8|64931.3|64921.3|64956.2|64945.2|64930.9|64919|772
1610949900000|2021-01-18 06:05:00|64931.5|64921.5|64933.3|64923.3|64939.6|64929.6|64926.5|64914.9|634
1610950200000|2021-01-18 06:10:00|64933.2|64923.2|64934|64924|64939.1|64924.8|64925.4|64915.4|663
1610950500000|2021-01-18 06:15:00|64933.9|64923.9|64938.6|64928.6|64946.7|64932.9|64929|64919|583
1610950800000|2021-01-18 06:20:00|64938.9|64928.9|64940.4|64930.4|64948|64934.1|64936.8|64923.3|660
1610951100000|2021-01-18 06:25:00|64940.1|64930.1|64924.5|64914.5|64941.3|64931.3|64919.1|64905.6|629
1610951400000|2021-01-18 06:30:00|64924.1|64914.1|64930.4|64920.4|64930.6|64920.6|64905.3|64893.8|721
1610951700000|2021-01-18 06:35:00|64930.2|64920.2|64936.8|64926.8|64946.9|64933.9|64929.1|64919.1|634
1610952000000|2021-01-18 06:40:00|64934.4|64924.4|64927.2|64917.2|64936.5|64926.5|64924.7|64914.7|586
1610952300000|2021-01-18 06:45:00|64926.9|64916.9|64907.3|64897.3|64926.9|64916.9|64907|64897|554
1610952600000|2021-01-18 06:50:00|64907.4|64897.4|64915.9|64905.9|64926.9|64912.3|64905.2|64895.2|590
1610952900000|2021-01-18 06:55:00|64916.1|64906.1|64914.6|64904.6|64916.1|64906.1|64905.5|64895.5|639
1610953200000|2021-01-18 07:00:00|64914.5|64904.5|64899.7|64889.7|64916.1|64906.1|64888.6|64878.6|686
1610953500000|2021-01-18 07:05:00|64899.6|64889.6|64898|64888|64913.3|64903.3|64898|64888|628
1610953800000|2021-01-18 07:10:00|64898.2|64888.2|64899.5|64889.5|64906.7|64896.7|64881.5|64869.9|708
1610954100000|2021-01-18 07:15:00|64899.4|64889.4|64894.1|64884.1|64907.3|64897.3|64893.3|64883.3|646
1610954400000|2021-01-18 07:20:00|64894|64884|64898.2|64888.2|64911.4|64901.4|64892.7|64882.7|711
1610954700000|2021-01-18 07:25:00|64898.3|64888.3|64928.1|64918.1|64929.5|64919.5|64895.7|64885.7|680
1610955000000|2021-01-18 07:30:00|64928|64918|64940.5|64930.5|64942.2|64932.2|64923.2|64913.2|639
1610955300000|2021-01-18 07:35:00|64940.4|64930.4|64927.2|64917.2|64940.6|64930.6|64918.8|64908.8|626
1610955600000|2021-01-18 07:40:00|64927.3|64917.3|64943.9|64933.9|64945.7|64935.7|64927.3|64912.8|632
1610955900000|2021-01-18 07:45:00|64945.9|64935.9|64927.4|64917.4|64947.1|64937.1|64927.3|64917.3|623
1610956200000|2021-01-18 07:50:00|64927.9|64917.9|64925.6|64915.6|64929.5|64919.5|64908.8|64898.8|701
1610956500000|2021-01-18 07:55:00|64925.7|64915.7|64929.7|64919.7|64937.8|64927.8|64909.4|64899.4|794
1610956800000|2021-01-18 08:00:00|64929.4|64919.4|64940.9|64930.9|64946.8|64931.7|64909.3|64894|990
1610957100000|2021-01-18 08:05:00|64944|64924|64959.5|64949.5|64964|64949.5|64940.4|64923.1|843
1610957400000|2021-01-18 08:10:00|64959.2|64949.2|64965.5|64955.5|64971.8|64957.1|64942.3|64927|837
1610957700000|2021-01-18 08:15:00|64965.4|64955.4|64982.6|64962.6|64991.2|64974.6|64962.5|64947.4|862
1610958000000|2021-01-18 08:20:00|64982.5|64962.5|65001.5|64991.5|65007.7|64993.2|64962.8|64947.7|878
1610958300000|2021-01-18 08:25:00|65006.7|64986.7|65044.2|65024.2|65061|65043.4|65003|64986.6|978
1610958600000|2021-01-18 08:30:00|65044.5|65024.5|65021.9|65011.9|65054.3|65038.8|65013.1|65000|871
1610958900000|2021-01-18 08:35:00|65023.1|65013.1|65037|65017|65037|65020.1|65012.8|64996.6|838
1610959200000|2021-01-18 08:40:00|65036.8|65016.8|65020.2|65010.2|65042.4|65027.8|65014.2|64999.5|809
1610959500000|2021-01-18 08:45:00|65020.4|65010.4|65032.1|65012.1|65032.3|65017.7|65012|64996.6|804
1610959800000|2021-01-18 08:50:00|65027.9|65017.9|65043.6|65023.6|65043.9|65023.9|65019.5|65003.2|901
1610960100000|2021-01-18 08:55:00|65042.6|65022.6|65048.4|65028.4|65061.9|65045|65033.2|65013.2|932
1610960400000|2021-01-18 09:00:00|65048.8|65028.8|65054.5|65034.5|65056.7|65039.5|65036.7|65020.2|864
1610960700000|2021-01-18 09:05:00|65054.3|65034.3|65056.6|65036.6|65062.6|65045.7|65041.1|65026.5|802
1610961000000|2021-01-18 09:10:00|65056.4|65036.4|65047.8|65027.8|65059.3|65043.3|65041.1|65022.7|734
1610961300000|2021-01-18 09:15:00|65047.9|65027.9|65032.4|65012.4|65054.3|65040.8|65024.6|65008.7|675
1610961600000|2021-01-18 09:20:00|65031.5|65011.5|65034.7|65014.7|65044.8|65030.4|65020.9|65004.1|802
1610961900000|2021-01-18 09:25:00|65034.6|65014.6|65016.2|65006.2|65034.9|65019.7|65009.7|64995.5|719
1610962200000|2021-01-18 09:30:00|65016.4|65006.4|65034|65024|65042.3|65026.5|65015.1|65000.5|688
1610962500000|2021-01-18 09:35:00|65033.9|65023.9|65050.8|65030.8|65052|65036.5|65026.4|65011.5|708
1610962800000|2021-01-18 09:40:00|65050.9|65030.9|65045.3|65035.3|65057.8|65046.6|65044.2|65030.2|726
1610963100000|2021-01-18 09:45:00|65045.4|65035.4|65049.5|65039.5|65059.8|65045.6|65032.7|65019.1|779
1610963400000|2021-01-18 09:50:00|65049.6|65039.6|65070.9|65060.9|65071|65061|65049.6|65037|641
1610963700000|2021-01-18 09:55:00|65071|65061|65044.3|65034.3|65081.6|65069.2|65040.8|65025.2|746
1610964000000|2021-01-18 10:00:00|65043.8|65033.8|65045.6|65035.6|65061|65045.3|65030.6|65016.6|838
1610964300000|2021-01-18 10:05:00|65047.1|65037.1|65056.6|65046.6|65064.4|65049.8|65042.3|65032.3|571
1610964600000|2021-01-18 10:10:00|65056.1|65046.1|65056.1|65046.1|65072.1|65054.2|65048.9|65034.4|565
1610964900000|2021-01-18 10:15:00|65056.2|65046.2|65047.8|65027.8|65070.8|65054.7|65044.3|65027.8|635
1610965200000|2021-01-18 10:20:00|65047.9|65027.9|65043.6|65033.6|65048.3|65036.8|65038.7|65023.4|469
1610965500000|2021-01-18 10:25:00|65043|65033|65055.7|65035.7|65057.1|65039.3|65038.1|65028.1|540
1610965800000|2021-01-18 10:30:00|65055.5|65035.5|65052.1|65042.1|65059.8|65048.5|65048.1|65033.3|630
1610966100000|2021-01-18 10:35:00|65052|65042|65052.8|65042.8|65061.2|65045.9|65045.8|65034.4|666
1610966400000|2021-01-18 10:40:00|65052.6|65042.6|65047.4|65037.4|65058.6|65043.5|65043.7|65030.6|634
1610966700000|2021-01-18 10:45:00|65047.9|65037.9|65046.9|65036.9|65050.4|65038.3|65038.5|65024|571
1610967000000|2021-01-18 10:50:00|65047|65037|65051.9|65041.9|65061.1|65051.1|65047|65033.2|543
1610967300000|2021-01-18 10:55:00|65052|65042|65044.8|65024.8|65057.2|65047.2|65043.5|65024.5|641
1610967600000|2021-01-18 11:00:00|65044.7|65024.7|65037.9|65027.9|65054.4|65037.5|65036.1|65022.6|574
1610967900000|2021-01-18 11:05:00|65038|65028|65044.8|65034.8|65053.6|65042.6|65037|65025.9|689
1610968200000|2021-01-18 11:10:00|65044.7|65034.7|65018.9|65008.9|65045.1|65035.1|65007.2|64992.4|721
1610968500000|2021-01-18 11:15:00|65018.7|65008.7|65002.9|64992.9|65027.7|65014.3|65002.7|64990.7|608
1610968800000|2021-01-18 11:20:00|65002.8|64992.8|65006.5|64996.5|65010.9|64997.4|64996.6|64982.5|664
1610969100000|2021-01-18 11:25:00|65006.2|64996.2|65014.8|65004.8|65021.3|65006.9|65005.3|64990.4|638
1610969400000|2021-01-18 11:30:00|65015|65005|64998.1|64988.1|65026.4|65011.6|64995.2|64982.2|739
1610969700000|2021-01-18 11:35:00|64998|64988|65002.3|64992.3|65012.1|64997.7|64995.6|64983.4|608
1610970000000|2021-01-18 11:40:00|65002.2|64992.2|65005.7|64995.7|65010.2|65000.2|65001|64987.3|552
1610970300000|2021-01-18 11:45:00|65005.9|64995.9|65015.7|65005.7|65022.2|65007.3|65005.6|64995.6|553
1610970600000|2021-01-18 11:50:00|65015.9|65005.9|65015.6|65005.6|65022.9|65011.3|65012.1|64997.3|513
1610970900000|2021-01-18 11:55:00|65015.3|65005.3|65026|65016|65033.6|65019.7|65014.1|65001.9|644
1610971200000|2021-01-18 12:00:00|65030.7|65010.7|65033.9|65013.9|65034.9|65019.6|65019.2|65003.1|684
1610971500000|2021-01-18 12:05:00|65032.6|65012.6|65027.4|65017.4|65033.5|65018.2|65019.9|65005.1|511
1610971800000|2021-01-18 12:10:00|65027.2|65017.2|65016.8|65006.8|65028.2|65017.5|65016.5|65002.7|590
1610972100000|2021-01-18 12:15:00|65016.5|65006.5|65029.7|65019.7|65032.9|65020.8|65016.2|65006.2|539
1610972400000|2021-01-18 12:20:00|65029.6|65019.6|65025.3|65015.3|65030.2|65020.2|65020.1|65010.1|581
1610972700000|2021-01-18 12:25:00|65024.3|65014.3|65040|65030|65045.9|65031.2|65022.5|65009.7|500
1610973000000|2021-01-18 12:30:00|65039.9|65029.9|65041.4|65031.4|65046|65036|65035.6|65020.5|548
1610973300000|2021-01-18 12:35:00|65041.5|65031.5|65045.5|65035.5|65051.1|65037.7|65034.7|65019.4|583
1610973600000|2021-01-18 12:40:00|65044.8|65034.8|65044.4|65034.4|65049.1|65038.1|65038.5|65023|443
1610973900000|2021-01-18 12:45:00|65044.5|65034.5|65049.6|65039.6|65055.1|65043.7|65043.3|65029.6|432
1610974200000|2021-01-18 12:50:00|65049.5|65039.5|65060.2|65050.2|65069|65053.4|65049.4|65035.3|556
1610974500000|2021-01-18 12:55:00|65061|65051|65060.2|65050.2|65067.7|65057.4|65058.2|65044.5|683
1610974800000|2021-01-18 13:00:00|65060.8|65050.8|65071.1|65061.1|65083.5|65066.4|65058.6|65045.2|782
1610975100000|2021-01-18 13:05:00|65071.4|65061.4|65070.5|65060.5|65081.9|65066.9|65063.9|65046.5|699
1610975400000|2021-01-18 13:10:00|65070.6|65060.6|65063.5|65043.5|65083|65067.8|65054.5|65040.5|627
1610975700000|2021-01-18 13:15:00|65063.4|65043.4|65043|65033|65063.6|65048.8|65042.6|65026.8|597
1610976000000|2021-01-18 13:20:00|65043.3|65033.3|65047.3|65037.3|65051.7|65040.1|65039.6|65026.4|663
1610976300000|2021-01-18 13:25:00|65047.7|65037.7|65038|65028|65049.4|65039.4|65031.7|65017.4|557
1610976600000|2021-01-18 13:30:00|65037.8|65027.8|65031.4|65011.4|65045.6|65031.6|65024.3|65007.8|586
1610976900000|2021-01-18 13:35:00|65031.3|65011.3|65026.8|65016.8|65034.8|65019.8|65021.6|65005|714
1610977200000|2021-01-18 13:40:00|65026.7|65016.7|65042.3|65032.3|65042.4|65032.4|65025.6|65011.3|588
1610977500000|2021-01-18 13:45:00|65042.4|65032.4|65052.4|65042.4|65056.7|65042.9|65035.9|65025.9|483
1610977800000|2021-01-18 13:50:00|65052.1|65042.1|65036.5|65026.5|65057.4|65042.3|65032.9|65022.9|564
1610978100000|2021-01-18 13:55:00|65036.3|65026.3|65019|65009|65036.7|65026.7|65012.5|65001|537
1610978400000|2021-01-18 14:00:00|65024.1|65004.1|65019|65009|65036.7|65023.6|65015.5|65001.6|652
1610978700000|2021-01-18 14:05:00|65018.6|65008.6|65014.9|64994.9|65032.2|65018.8|65009.6|64994.5|647
1610979000000|2021-01-18 14:10:00|65014.8|64994.8|65023.7|65013.7|65030.2|65014.3|65010.3|64994.1|696
1610979300000|2021-01-18 14:15:00|65023.6|65013.6|65023.2|65003.2|65026.4|65013.7|65012.2|65002.2|604
1610979600000|2021-01-18 14:20:00|65023.5|65003.5|65015.7|65005.7|65025|65011.1|65015|65001.5|587
1610979900000|2021-01-18 14:25:00|65015.6|65005.6|65018.8|65008.8|65033.2|65018|65015.6|65001.6|568
1610980200000|2021-01-18 14:30:00|65018.9|65008.9|65023.3|65003.3|65027.2|65013.3|65014.6|65002.4|568
1610980500000|2021-01-18 14:35:00|65023.4|65003.4|65000.9|64990.9|65023.4|65007.5|64996|64980.9|609
1610980800000|2021-01-18 14:40:00|65001|64991|65008.3|64988.3|65010.7|64995.2|64993.6|64979.1|646
1610981100000|2021-01-18 14:45:00|65003.9|64993.9|64995.2|64975.2|65006.4|64993.9|64991.8|64974.7|573
1610981400000|2021-01-18 14:50:00|64995|64975|64986.5|64976.5|65001.6|64988.5|64985.5|64970.3|747
1610981700000|2021-01-18 14:55:00|64987.1|64977.1|64984.2|64974.2|64993.5|64978.5|64978.5|64963.3|532
1610982000000|2021-01-18 15:00:00|64984.3|64974.3|64979.3|64969.3|64989.4|64975.9|64977|64960.7|685
1610982300000|2021-01-18 15:05:00|64979.5|64969.5|64970.6|64960.6|64983.6|64973.2|64969.3|64957.3|573
1610982600000|2021-01-18 15:10:00|64970.7|64960.7|64984.3|64974.3|64987.1|64977.1|64969.9|64959.9|387
1610982900000|2021-01-18 15:15:00|64984.4|64974.4|65006.8|64986.8|65007.3|64991.4|64981.3|64967.1|519
1610983200000|2021-01-18 15:20:00|65006.5|64986.5|65002.9|64982.9|65006.5|64990.8|64991.6|64976.6|432
1610983500000|2021-01-18 15:25:00|65002.8|64982.8|65011.1|64991.1|65016.6|65001.5|64993|64978.8|603
1610983800000|2021-01-18 15:30:00|65011.4|64991.4|64998|64978|65012.7|64997.3|64989|64974|571
1610984100000|2021-01-18 15:35:00|64997.9|64977.9|64993.1|64973.1|64998.2|64983.3|64981.3|64966|715
1610984400000|2021-01-18 15:40:00|64993.4|64973.4|64975.3|64965.3|64997|64979.5|64974.3|64960.2|586
1610984700000|2021-01-18 15:45:00|64975.2|64965.2|64998.8|64978.8|65001.5|64985.8|64974.8|64960.1|588
1610985000000|2021-01-18 15:50:00|64998.7|64978.7|64985.1|64965.1|64999.1|64983.1|64983.4|64964.6|530
1610985300000|2021-01-18 15:55:00|64985.4|64965.4|64975.3|64965.3|64998.3|64983.6|64972.6|64959.1|741
1610985600000|2021-01-18 16:00:00|64974.8|64964.8|64996.6|64976.6|64996.7|64980.7|64973.2|64960.5|611
1610985900000|2021-01-18 16:05:00|64996.4|64976.4|64968.2|64948.2|64996.8|64980|64961.9|64946.8|637
1610986200000|2021-01-18 16:10:00|64968.3|64948.3|64974.4|64954.4|64976.3|64960.7|64959.9|64944.1|473
1610986500000|2021-01-18 16:15:00|64974.9|64954.9|64968.9|64948.9|64976.2|64960.4|64962.6|64948.7|365
1610986800000|2021-01-18 16:20:00|64968.5|64948.5|64971.4|64951.4|64973.8|64958.8|64960.9|64945.8|384
1610987100000|2021-01-18 16:25:00|64971.3|64951.3|64972.5|64952.5|64973|64958.6|64961.4|64945.3|447
1610987400000|2021-01-18 16:30:00|64972.3|64952.3|64970.5|64950.5|64972.9|64957.5|64963.3|64947.9|416
1610987700000|2021-01-18 16:35:00|64970.6|64950.6|64964.8|64944.8|64975.1|64959.5|64960|64944.6|459
1610988000000|2021-01-18 16:40:00|64964.7|64944.7|64966.6|64946.6|64972.6|64956.6|64960.2|64944.6|441
1610988300000|2021-01-18 16:45:00|64966.5|64946.5|64971.1|64951.1|64971.1|64954.4|64958|64944.8|344
1610988600000|2021-01-18 16:50:00|64966.6|64956.6|64971.7|64951.7|64978.5|64963|64965.6|64950.3|418
1610988900000|2021-01-18 16:55:00|64971.8|64951.8|64979.9|64959.9|64980|64965.4|64966.4|64951.3|432
1610989200000|2021-01-18 17:00:00|64979.6|64959.6|64979.9|64959.9|64981.9|64966.7|64968.3|64953.8|410
1610989500000|2021-01-18 17:05:00|64980.4|64960.4|64984.8|64964.8|64987.1|64970|64975.2|64957.5|432
1610989800000|2021-01-18 17:10:00|64984.7|64964.7|64990|64970|64992.8|64977.5|64982|64964.7|338
1610990100000|2021-01-18 17:15:00|64990.3|64970.3|64981.8|64971.8|64990.5|64972.1|64977.2|64962.1|323
1610990400000|2021-01-18 17:20:00|64982|64972|64986.8|64966.8|64987.2|64972.1|64981.2|64965.8|254
1610990700000|2021-01-18 17:25:00|64987.3|64967.3|64990.6|64970.6|64990.9|64974.9|64980|64965.8|342
1610991000000|2021-01-18 17:30:00|64990.5|64970.5|64978.4|64958.4|64990.7|64970.7|64970.8|64955.4|354
1610991300000|2021-01-18 17:35:00|64978.2|64958.2|64974.4|64954.4|64979|64963.7|64971|64953.4|386
1610991600000|2021-01-18 17:40:00|64974.6|64954.6|64973|64963|64978.1|64963.1|64967.5|64951.1|277
1610991900000|2021-01-18 17:45:00|64972.8|64962.8|64968.6|64958.6|64976.9|64962.8|64968.1|64952|267
1610992200000|2021-01-18 17:50:00|64969.2|64959.2|64973.2|64953.2|64974.4|64959.5|64963.9|64948|349
1610992500000|2021-01-18 17:55:00|64973.1|64953.1|64979.6|64959.6|64980.4|64962.1|64966.5|64951.3|435
1610992800000|2021-01-18 18:00:00|64979.4|64959.4|64981.2|64961.2|64981.2|64964.4|64974|64958.9|208
1610993100000|2021-01-18 18:05:00|64981|64961|64974.4|64954.4|64983.2|64968.1|64971.7|64953.8|241
1610993400000|2021-01-18 18:10:00|64974.5|64954.5|64967.1|64947.1|64975.7|64955.7|64959.8|64944.8|322
1610993700000|2021-01-18 18:15:00|64966.7|64946.7|64963.9|64943.9|64969.3|64954|64960.9|64942.1|248
1610994000000|2021-01-18 18:20:00|64964|64944|64975.6|64955.6|64975.7|64958.4|64963.3|64943.3|161
1610994300000|2021-01-18 18:25:00|64975.4|64955.4|64978.4|64958.4|64982.5|64962.5|64974.1|64954.1|201
1610994600000|2021-01-18 18:30:00|64978.6|64958.6|64979.7|64959.7|64980.2|64960.2|64977.9|64957.9|241
1610994900000|2021-01-18 18:35:00|64979.5|64959.5|64977.9|64957.9|64979.9|64959.9|64976.6|64956.6|279
1610995200000|2021-01-18 18:40:00|64977.2|64957.2|64976.8|64956.8|64977.9|64957.9|64976.4|64956.4|146
1610995500000|2021-01-18 18:45:00|64977.4|64957.4|64974.5|64954.5|64978|64958.4|64968.4|64952.5|197
1610995800000|2021-01-18 18:50:00|64974.3|64954.3|64972.9|64952.9|64974.7|64958.1|64967.5|64951.4|177
1610996100000|2021-01-18 18:55:00|64973|64953|64973.8|64953.8|64974.2|64954.2|64971.7|64951.7|161
1610996400000|2021-01-18 19:00:00|64973.7|64953.7|64973.7|64953.7|64974.3|64954.3|64972.6|64952.6|122
1610996700000|2021-01-18 19:05:00|64973.4|64953.4|64973.9|64953.9|64974.3|64954.3|64972.4|64952.4|120
1610997000000|2021-01-18 19:10:00|64974|64954|64980.3|64960.3|64982.6|64965.1|64967.5|64951.7|173
1610997300000|2021-01-18 19:15:00|64980.4|64960.4|64980.2|64960.2|64981.1|64965.1|64974.1|64958.7|218
1610997600000|2021-01-18 19:20:00|64980.3|64960.3|64977.4|64957.4|64980.6|64965.2|64972.5|64957|174
1610997900000|2021-01-18 19:25:00|64977|64957|64976.5|64956.5|64977.9|64962.5|64971.9|64956.3|113
1610998200000|2021-01-18 19:30:00|64976.6|64956.6|64976.6|64956.6|64977.7|64962.4|64971.7|64956.1|122
1610998500000|2021-01-18 19:35:00|64976.5|64956.5|64970.2|64950.2|64977.5|64957.5|64969.2|64949.2|144
1610998800000|2021-01-18 19:40:00|64969.9|64949.9|64970.6|64950.6|64971.3|64951.3|64969.6|64949.6|101
1610999100000|2021-01-18 19:45:00|64970.3|64950.3|64970.3|64950.3|64971|64951|64969.8|64949.8|109
1610999400000|2021-01-18 19:50:00|64970.2|64950.2|64970.1|64950.1|64971.5|64951.5|64969.8|64949.8|120
1610999700000|2021-01-18 19:55:00|64970.5|64950.5|64970|64950|64971.3|64951.3|64969.1|64949.1|166
1611000000000|2021-01-18 20:00:00|64969.9|64949.9|64971.4|64951.4|64971.9|64951.9|64968.9|64948.9|237
1611000300000|2021-01-18 20:05:00|64971.5|64951.5|64969.6|64949.6|64971.6|64951.6|64968.9|64948.9|297
1611000600000|2021-01-18 20:10:00|64969.7|64949.7|64967.8|64947.8|64970.8|64950.8|64963|64943|160
1611000900000|2021-01-18 20:15:00|64967.9|64947.9|64969|64949|64970.1|64950.1|64967.6|64947.6|450
1611001200000|2021-01-18 20:20:00|64968.9|64948.9|64967.3|64947.3|64969.4|64949.4|64966.3|64946.3|293
1611001500000|2021-01-18 20:25:00|64967.5|64947.5|64968.2|64948.2|64969.1|64949.1|64966.3|64946.3|136
1611001800000|2021-01-18 20:30:00|64969|64949|64967.9|64947.9|64969.3|64949.3|64966.3|64946.3|127
1611002100000|2021-01-18 20:35:00|64968.1|64948.1|64968.4|64948.4|64968.9|64948.9|64966.1|64946.1|191
1611002400000|2021-01-18 20:40:00|64967.9|64947.9|64967.3|64947.3|64970.1|64950.1|64966.3|64946.3|236
1611002700000|2021-01-18 20:45:00|64967.9|64947.9|64968|64948|64969.5|64949.5|64966.1|64946.1|178
1611003000000|2021-01-18 20:50:00|64969|64949|64968.2|64948.2|64969|64949|64966.1|64946.1|110
1611003300000|2021-01-18 20:55:00|64967.5|64947.5|64964.4|64944.4|64968.3|64948.3|64961.6|64941.6|210
1611003600000|2021-01-18 21:00:00|64964.5|64944.5|64963.8|64943.8|64965|64945|64959.7|64939.7|227
1611003900000|2021-01-18 21:05:00|64963.6|64943.6|64962.7|64942.7|64965.7|64945.7|64962.4|64942.4|189
1611004200000|2021-01-18 21:10:00|64965|64945|64964.8|64944.8|64966.3|64946.3|64962.1|64942.1|158
1611004500000|2021-01-18 21:15:00|64964.7|64944.7|64965.3|64945.3|64965.8|64945.8|64964.2|64944.2|140
1611004800000|2021-01-18 21:20:00|64965.6|64945.6|64967.6|64947.6|64968.9|64948.9|64965.1|64945.1|110
1611005100000|2021-01-18 21:25:00|64967.9|64947.9|64967.8|64947.8|64968.7|64948.7|64966.3|64946.3|109
1611005400000|2021-01-18 21:30:00|64967.2|64947.2|64967.4|64947.4|64968.5|64948.5|64964.1|64944.1|160
1611005700000|2021-01-18 21:35:00|64967.2|64947.2|64966|64946|64968.8|64948.8|64964.8|64944.8|159
1611006000000|2021-01-18 21:40:00|64965.9|64945.9|64969.3|64949.3|64969.7|64949.7|64964.5|64944.5|201
1611006300000|2021-01-18 21:45:00|64968.6|64948.6|64968.4|64948.4|64971.3|64951.3|64965.9|64945.9|143
1611006600000|2021-01-18 21:50:00|64966.3|64946.3|64967.6|64947.6|64968.5|64948.5|64965|64945|144
1611006900000|2021-01-18 21:55:00|64967.9|64947.9|64990.8|64931|64993.7|64952.2|64962.1|64930.7|141
1611007200000|2021-01-18 22:00:00|64994.7|64931.9|64997.2|64948.8|65001.4|64949.9|64988.6|64929.8|48
1611007500000|2021-01-18 22:05:00|65020.9|64923|64999.7|64935.9|65029.4|64959.1|64993.5|64921.2|87
1611007800000|2021-01-18 22:10:00|64997.6|64944.7|64998.1|64936|65009.9|64946.6|64990.6|64934.5|82
1611008100000|2021-01-18 22:15:00|64992|64945.5|64999|64945.5|65005.6|64967.3|64984.5|64929.1|124
1611008400000|2021-01-18 22:20:00|65001.1|64943.1|65000.8|64939.3|65006.7|64945.7|64987.2|64888.4|118
1611008700000|2021-01-18 22:25:00|65000.4|64938.6|65003.3|64937.8|65009.6|64943.9|64991.2|64936.2|111
1611009000000|2021-01-18 22:30:00|65002.9|64938.5|64993.9|64949.4|65005.2|64950.5|64989.1|64922.1|122
1611009300000|2021-01-18 22:35:00|64994.3|64929.3|64993.9|64950.9|65004.3|64950.9|64992.6|64929.3|113
1611009600000|2021-01-18 22:40:00|65004.9|64932.2|64970.9|64950.9|65007|64954|64966.9|64917.4|167
1611009900000|2021-01-18 22:45:00|64970.3|64950.3|64970.7|64950.7|64977.7|64954.3|64967.9|64934.3|127
1611010200000|2021-01-18 22:50:00|64974.1|64943.2|64972|64952|64979.4|64952.7|64966.3|64936.2|128
1611010500000|2021-01-18 22:55:00|64970.1|64950.1|64975.1|64939.7|64977.9|64953.5|64967.5|64939.4|138
1611010800000|2021-01-18 23:00:00|64969.3|64949.3|64970.6|64950.6|64971.9|64951.9|64968.2|64948.2|163
1611011100000|2021-01-18 23:05:00|64970.4|64950.4|64969|64949|64972|64952|64964.7|64944.7|167
1611011400000|2021-01-18 23:10:00|64969.6|64949.6|64965.7|64945.7|64973.6|64953.6|64965.2|64945.2|220
1611011700000|2021-01-18 23:15:00|64965.5|64945.5|64969.5|64949.5|64969.7|64949.7|64964.4|64944.4|135
1611012000000|2021-01-18 23:20:00|64969.3|64949.3|64974.6|64954.6|64976.7|64956.7|64969.3|64949.3|479
1611012300000|2021-01-18 23:25:00|64974.7|64954.7|64987.9|64967.9|64992.4|64972.4|64973.2|64953.2|280
1611012600000|2021-01-18 23:30:00|64987.5|64967.5|64988.3|64968.3|64990.7|64970.7|64983.9|64963.9|201
1611012900000|2021-01-18 23:35:00|64988.4|64968.4|64980.1|64960.1|64989.9|64969.9|64979.6|64959.6|287
1611013200000|2021-01-18 23:40:00|64981.1|64961.1|64971.2|64951.2|64981.9|64961.9|64970.7|64950.7|223
1611013500000|2021-01-18 23:45:00|64972.2|64952.2|64970.6|64950.6|64974.4|64954.4|64967.8|64947.8|256
1611013800000|2021-01-18 23:50:00|64970.8|64950.8|64968|64948|64970.8|64950.8|64960.9|64940.9|243
1611014100000|2021-01-18 23:55:00|64967.4|64947.4|64968.3|64948.3|64968.8|64948.8|64960.3|64940.3|281
1611014400000|2021-01-19 00:00:00|64967.6|64947.6|64951.4|64931.4|64967.8|64947.8|64941.8|64921.8|453
1611014700000|2021-01-19 00:05:00|64952|64932|64947.5|64927.5|64954.3|64934.3|64940.9|64920.9|416
1611015000000|2021-01-19 00:10:00|64947.3|64927.3|64949.8|64929.8|64960.5|64940.5|64934.2|64914.2|414
1611015300000|2021-01-19 00:15:00|64949.7|64929.7|64928.9|64908.9|64949.9|64929.9|64926.1|64906.1|477
1611015600000|2021-01-19 00:20:00|64929|64909|64947.7|64927.7|64948|64928|64922.3|64902.3|429
1611015900000|2021-01-19 00:25:00|64947.8|64927.8|64949.2|64929.2|64952.1|64932.1|64944|64924|265
1611016200000|2021-01-19 00:30:00|64950.6|64930.6|64933.3|64913.3|64950.6|64930.6|64930.4|64910.4|326
1611016500000|2021-01-19 00:35:00|64933.7|64913.7|64902.6|64882.6|64937.8|64917.8|64899.3|64879.3|535
1611016800000|2021-01-19 00:40:00|64902.4|64882.4|64914.9|64894.9|64920.7|64900.7|64899.3|64882.1|635
1611017100000|2021-01-19 00:45:00|64915.5|64895.5|64920.5|64900.5|64921.9|64901.9|64914.5|64894.5|515
1611017400000|2021-01-19 00:50:00|64920.4|64900.4|64922.9|64902.9|64933.5|64913.5|64919.9|64899.9|522
1611017700000|2021-01-19 00:55:00|64924.4|64904.4|64930.3|64910.3|64935.4|64919.8|64923.2|64904.4|592
1611018000000|2021-01-19 01:00:00|64930.6|64910.6|64925.9|64905.9|64936.5|64916.5|64915.4|64895.4|793
1611018300000|2021-01-19 01:05:00|64926|64906|64919.4|64899.4|64935.3|64915.3|64913.5|64893.5|760
1611018600000|2021-01-19 01:10:00|64918.9|64898.9|64917.6|64897.6|64932.2|64912.2|64911|64891|738
1611018900000|2021-01-19 01:15:00|64917.8|64897.8|64897.1|64877.1|64922.3|64902.3|64892|64872|838
1611019200000|2021-01-19 01:20:00|64897.8|64877.8|64894.1|64874.1|64911.9|64895.6|64890|64873|660
1611019500000|2021-01-19 01:25:00|64894.2|64874.2|64893.1|64873.1|64906.9|64889.9|64884.2|64870.9|832
1611019800000|2021-01-19 01:30:00|64894|64874|64891.1|64871.1|64906.3|64891.6|64879.4|64865.9|838
1611020100000|2021-01-19 01:35:00|64891.2|64871.2|64894.3|64874.3|64898.7|64881.4|64877.2|64862.6|814
1611020400000|2021-01-19 01:40:00|64894.2|64874.2|64898.3|64888.3|64921.4|64906.2|64894.2|64874.2|886
1611020700000|2021-01-19 01:45:00|64898.4|64888.4|64916.6|64906.6|64931.5|64917.4|64893.1|64883.1|866
1611021000000|2021-01-19 01:50:00|64916.7|64906.7|64903.5|64893.5|64922.3|64907.1|64893.4|64878.5|849
1611021300000|2021-01-19 01:55:00|64903|64893|64904.9|64894.9|64910.2|64895.6|64894.5|64878.1|812
1611021600000|2021-01-19 02:00:00|64905.1|64895.1|64895.6|64885.6|64908.4|64895.1|64890.3|64876.6|703
1611021900000|2021-01-19 02:05:00|64895.8|64885.8|64918.8|64908.8|64926.6|64912.5|64893|64878.2|722
1611022200000|2021-01-19 02:10:00|64918.5|64908.5|64917.8|64907.8|64928.2|64917.2|64916.2|64903.2|649
1611022500000|2021-01-19 02:15:00|64917.6|64907.6|64892.3|64882.3|64918.8|64908.8|64891.3|64880.3|669
1611022800000|2021-01-19 02:20:00|64892.4|64882.4|64890.1|64880.1|64899.6|64886.7|64887.1|64873.6|704
1611023100000|2021-01-19 02:25:00|64890.3|64880.3|64900|64890|64906.7|64892.3|64889.7|64879.7|614
1611023400000|2021-01-19 02:30:00|64900.6|64890.6|64898|64888|64904|64894|64894.5|64884.5|490
1611023700000|2021-01-19 02:35:00|64898.1|64888.1|64920.5|64900.5|64922.1|64909.4|64897.7|64887.7|640
1611024000000|2021-01-19 02:40:00|64920.2|64900.2|64895.8|64885.8|64920.4|64906.1|64892.9|64882.8|640
1611024300000|2021-01-19 02:45:00|64895.5|64885.5|64894|64884|64905.5|64891.8|64887.5|64877.3|678
1611024600000|2021-01-19 02:50:00|64893.8|64883.8|64902|64892|64906.4|64896.4|64891.4|64877.4|612
1611024900000|2021-01-19 02:55:00|64901.9|64891.9|64908.6|64898.6|64916.2|64903|64897.6|64883.9|635
1611025200000|2021-01-19 03:00:00|64908.1|64898.1|64932.6|64922.6|64941.8|64927.7|64908.1|64898.1|737
1611025500000|2021-01-19 03:05:00|64932.4|64922.4|64932.9|64922.9|64936.7|64926.7|64922.8|64909.2|648
1611025800000|2021-01-19 03:10:00|64932.7|64922.7|64922.7|64912.7|64937.2|64926.3|64921.1|64911.1|618
1611026100000|2021-01-19 03:15:00|64922.6|64912.6|64927.5|64907.5|64942|64927.3|64920.8|64907.5|694
1611026400000|2021-01-19 03:20:00|64922.7|64912.7|64922.6|64912.6|64929.9|64917.4|64915.9|64900.6|646
1611026700000|2021-01-19 03:25:00|64922.7|64912.7|64914.3|64904.3|64926.8|64912.7|64911.4|64899.4|715
1611027000000|2021-01-19 03:30:00|64914.2|64904.2|64914.7|64904.7|64923.4|64910.7|64907.6|64892.4|577
1611027300000|2021-01-19 03:35:00|64914.6|64904.6|64907.5|64887.5|64922.4|64912.4|64907.5|64887.5|589
1611027600000|2021-01-19 03:40:00|64907.4|64887.4|64914.5|64904.5|64922.2|64908|64895|64880.1|796
1611027900000|2021-01-19 03:45:00|64914.6|64904.6|64923.1|64913.1|64930.7|64917.5|64911.3|64898.5|598
1611028200000|2021-01-19 03:50:00|64923.2|64913.2|64911.4|64901.4|64924|64914|64906.8|64892.1|634
1611028500000|2021-01-19 03:55:00|64911.3|64901.3|64929.1|64919.1|64934.2|64920.5|64908.5|64894.4|548
1611028800000|2021-01-19 04:00:00|64929.2|64919.2|64923.1|64913.1|64932.2|64919.4|64918.8|64908.8|518
1611029100000|2021-01-19 04:05:00|64923|64913|64928.5|64918.5|64933.5|64919.2|64914.6|64904.6|462
1611029400000|2021-01-19 04:10:00|64928.4|64918.4|64927.9|64917.9|64929.3|64919.3|64925.5|64915.5|334
1611029700000|2021-01-19 04:15:00|64927.8|64917.8|64928.8|64918.8|64936.1|64924.6|64927.8|64913.6|440
1611030000000|2021-01-19 04:20:00|64928.6|64918.6|64934|64924|64939.7|64928.2|64925.4|64914.2|413
1611030300000|2021-01-19 04:25:00|64933.9|64923.9|64935.2|64925.2|64940.4|64928.6|64930.9|64920.1|382
1611030600000|2021-01-19 04:30:00|64934.9|64924.9|64922.5|64912.5|64935.4|64925.2|64916.9|64906.9|518
1611030900000|2021-01-19 04:35:00|64922.1|64912.1|64941.6|64931.6|64949.4|64935|64919.1|64909.1|626
1611031200000|2021-01-19 04:40:00|64941.5|64931.5|64945|64935|64948.8|64937.6|64934.9|64921.8|525
1611031500000|2021-01-19 04:45:00|64945.1|64935.1|64942.4|64932.4|64953.1|64938|64942|64930.4|395
1611031800000|2021-01-19 04:50:00|64942.2|64932.2|64940.8|64930.8|64946.4|64933.2|64938.8|64923.9|363
1611032100000|2021-01-19 04:55:00|64940.9|64930.9|64936.1|64926.1|64942.8|64930.9|64935.3|64920.6|381
1611032400000|2021-01-19 05:00:00|64936.2|64926.2|64939.1|64929.1|64947.6|64934.8|64933.9|64919.1|573
1611032700000|2021-01-19 05:05:00|64939.2|64929.2|64941.5|64931.5|64956.7|64945.6|64939.2|64927.2|623
1611033000000|2021-01-19 05:10:00|64941.6|64931.6|64954.1|64934.1|64954.1|64937.6|64936.8|64921.7|525
1611033300000|2021-01-19 05:15:00|64949.7|64939.7|64954.7|64934.7|64956.3|64944.1|64944.7|64929.7|603
1611033600000|2021-01-19 05:20:00|64954.6|64934.6|64951.4|64941.4|64958.2|64946.2|64946.7|64932.1|499
1611033900000|2021-01-19 05:25:00|64951.5|64941.5|64970.4|64960.4|64979|64964|64950.4|64939.5|693
1611034200000|2021-01-19 05:30:00|64970.5|64960.5|64976.4|64966.4|64983.5|64969.5|64967.5|64953.1|759
1611034500000|2021-01-19 05:35:00|64976|64966|64975.4|64965.4|64987.3|64972|64969.2|64955.4|662
1611034800000|2021-01-19 05:40:00|64975.5|64965.5|64983|64973|64987.7|64973.3|64972.7|64957.9|654
1611035100000|2021-01-19 05:45:00|64982.9|64972.9|64979.6|64959.6|64993.9|64979|64971.4|64958.2|710
1611035400000|2021-01-19 05:50:00|64979.7|64959.7|64981.2|64961.2|64982.3|64967.8|64964.6|64952.9|648
1611035700000|2021-01-19 05:55:00|64981.3|64961.3|64952|64942|64981.3|64967.4|64951.6|64941.6|644
1611036000000|2021-01-19 06:00:00|64952.7|64942.7|64952.1|64942.1|64965|64952.6|64942.7|64926.7|737
1611036300000|2021-01-19 06:05:00|64952|64942|64944.8|64934.8|64953.5|64943.5|64941.1|64929.7|646
1611036600000|2021-01-19 06:10:00|64944.7|64934.7|64937|64927|64950.2|64936.9|64935.5|64925.5|553
1611036900000|2021-01-19 06:15:00|64936.7|64926.7|64936.7|64926.7|64939.8|64929.8|64928.4|64914.4|640
1611037200000|2021-01-19 06:20:00|64936.8|64926.8|64933.2|64923.2|64942.2|64929.3|64930.3|64919.5|606
1611037500000|2021-01-19 06:25:00|64932.4|64922.4|64931.9|64921.9|64943.6|64933.6|64930.8|64916|624
1611037800000|2021-01-19 06:30:00|64932.3|64922.3|64939.2|64929.2|64943.5|64933.5|64932.3|64922.3|513
1611038100000|2021-01-19 06:35:00|64939.1|64929.1|64938.6|64928.6|64946.3|64936.3|64937.5|64927.5|544
1611038400000|2021-01-19 06:40:00|64938.4|64928.4|64934.5|64924.5|64946.4|64934.5|64931.5|64918.6|619
1611038700000|2021-01-19 06:45:00|64934|64924|64923.5|64913.5|64937.7|64927.7|64923.2|64913.2|632
1611039000000|2021-01-19 06:50:00|64923.3|64913.3|64923.8|64913.8|64933|64923|64920.4|64910.4|577
1611039300000|2021-01-19 06:55:00|64923.4|64913.4|64919.5|64909.5|64929.9|64919.9|64917.5|64907.5|655
1611039600000|2021-01-19 07:00:00|64919.2|64909.2|64937.5|64927.5|64939.2|64929.2|64919.2|64909.2|559
1611039900000|2021-01-19 07:05:00|64937.4|64927.4|64936.1|64926.1|64943.3|64930.4|64926.4|64913.9|655
1611040200000|2021-01-19 07:10:00|64935.4|64925.4|64934.8|64924.8|64939.8|64929.8|64924|64914|651
1611040500000|2021-01-19 07:15:00|64935.9|64925.9|64953.5|64943.5|64953.5|64943.5|64935.9|64925.9|591
1611040800000|2021-01-19 07:20:00|64953.4|64943.4|64975.5|64965.5|64981.3|64969.9|64952.2|64942.2|775
1611041100000|2021-01-19 07:25:00|64975.3|64965.3|64964.2|64954.2|64977.4|64967.4|64959.2|64949.2|733
1611041400000|2021-01-19 07:30:00|64964|64954|64964.6|64954.6|64980.5|64970.5|64962.3|64952.3|755
1611041700000|2021-01-19 07:35:00|64964.4|64954.4|64955.4|64945.4|64967.9|64957.9|64946.3|64936.3|728
1611042000000|2021-01-19 07:40:00|64955.6|64945.6|64947.9|64937.9|64957.5|64947.1|64942.9|64932.9|807
1611042300000|2021-01-19 07:45:00|64947.7|64937.7|64926.2|64916.2|64948.1|64938.1|64919.6|64909.6|763
1611042600000|2021-01-19 07:50:00|64926.3|64916.3|64924.6|64914.6|64931.8|64921.8|64920.7|64910.7|685
1611042900000|2021-01-19 07:55:00|64924.8|64914.8|64944.3|64934.3|64950.9|64940.9|64923.2|64911.7|795
1611043200000|2021-01-19 08:00:00|64943.9|64933.9|64925.8|64915.8|64945.9|64935.9|64922.2|64912.2|842
1611043500000|2021-01-19 08:05:00|64926.1|64916.1|64928.2|64918.2|64931.3|64921.2|64904.5|64894.5|829
1611043800000|2021-01-19 08:10:00|64928.7|64918.7|64934.8|64924.8|64938.6|64928.6|64914.3|64903.8|837
1611044100000|2021-01-19 08:15:00|64934.6|64924.6|64925.8|64915.8|64935.5|64925.5|64923|64913|781
1611044400000|2021-01-19 08:20:00|64925.7|64915.7|64940|64930|64950.7|64940.7|64918.3|64908.3|865
1611044700000|2021-01-19 08:25:00|64940.4|64930.4|64920.2|64910.2|64944.3|64934.3|64918.4|64908.4|807
1611045000000|2021-01-19 08:30:00|64920|64910|64925.3|64915.3|64934|64924|64919.8|64909.8|798
1611045300000|2021-01-19 08:35:00|64924.7|64914.7|64928.7|64918.7|64931.7|64921.7|64920.4|64910.4|669
1611045600000|2021-01-19 08:40:00|64928.9|64918.9|64918.5|64908.5|64929.6|64919.6|64912.5|64902.5|725
1611045900000|2021-01-19 08:45:00|64918|64908|64903.7|64893.7|64921.4|64911.4|64896.8|64886.8|685
1611046200000|2021-01-19 08:50:00|64903.9|64893.9|64900.2|64890.2|64911.1|64901.1|64899.6|64889.6|671
1611046500000|2021-01-19 08:55:00|64900.5|64890.5|64921.7|64911.7|64926.1|64912.5|64900.5|64890.5|721
1611046800000|2021-01-19 09:00:00|64921.5|64911.5|64903.6|64893.6|64924.1|64914.1|64903.4|64893.4|724
1611047100000|2021-01-19 09:05:00|64903.7|64893.7|64892.4|64882.4|64906.2|64894.6|64887.8|64877.8|679
1611047400000|2021-01-19 09:10:00|64892.2|64882.2|64887.8|64877.8|64907.6|64896.9|64885.1|64875.1|665
1611047700000|2021-01-19 09:15:00|64888.2|64878.2|64878|64868|64892.9|64882.5|64874.9|64863.6|682
1611048000000|2021-01-19 09:20:00|64877.8|64867.8|64867.8|64857.8|64880.8|64870.8|64860.8|64846.4|724
1611048300000|2021-01-19 09:25:00|64867.6|64857.6|64881.3|64871.3|64883.6|64873.6|64860.9|64850.9|689
1611048600000|2021-01-19 09:30:00|64881.4|64871.4|64880.3|64870.3|64885.2|64875.2|64869.5|64859.5|666
1611048900000|2021-01-19 09:35:00|64880.2|64870.2|64879.4|64869.4|64887.3|64877.3|64877.3|64867.3|625
1611049200000|2021-01-19 09:40:00|64879.2|64869.2|64862.9|64852.9|64879.6|64869.6|64857.7|64847.7|645
1611049500000|2021-01-19 09:45:00|64863|64853|64842.9|64832.9|64868.2|64858.2|64841.5|64831.5|762
1611049800000|2021-01-19 09:50:00|64843|64833|64833.6|64823.6|64853.1|64843.1|64823.7|64813.7|706
1611050100000|2021-01-19 09:55:00|64833.8|64823.8|64847.7|64827.7|64853.3|64840.1|64831|64818.6|604
1611050400000|2021-01-19 10:00:00|64847.6|64827.6|64824.1|64804.1|64850.7|64836.4|64821.4|64801.4|593
1611050700000|2021-01-19 10:05:00|64824|64804|64821.9|64801.9|64828.2|64812.4|64809.4|64797.6|662
1611051000000|2021-01-19 10:10:00|64821.7|64801.7|64807.8|64787.8|64826.3|64808.8|64804.3|64787|503
1611051300000|2021-01-19 10:15:00|64807.9|64787.9|64814.6|64804.6|64825.3|64810.6|64802.6|64784|609
1611051600000|2021-01-19 10:20:00|64814.7|64804.7|64821.1|64811.1|64827.2|64814.6|64813.4|64799.2|658
1611051900000|2021-01-19 10:25:00|64821.2|64811.2|64809.7|64799.7|64830|64817.9|64809.2|64794|688
1611052200000|2021-01-19 10:30:00|64809.2|64799.2|64822.8|64812.8|64830.1|64816.9|64809.1|64797.9|623
1611052500000|2021-01-19 10:35:00|64822.9|64812.9|64833.3|64823.3|64834.5|64824.5|64822.8|64809.5|491
1611052800000|2021-01-19 10:40:00|64833|64823|64832.7|64822.7|64843.6|64830.9|64828.1|64818.1|607
1611053100000|2021-01-19 10:45:00|64832.6|64822.6|64838.9|64828.9|64839.8|64829.8|64830.6|64820.6|517
1611053400000|2021-01-19 10:50:00|64839|64829|64836.5|64826.5|64843.3|64829|64823.5|64811.5|663
1611053700000|2021-01-19 10:55:00|64836.3|64826.3|64838.4|64828.4|64839.7|64829.7|64829.2|64819.2|509
1611054000000|2021-01-19 11:00:00|64838.1|64828.1|64841.8|64821.8|64842.2|64828.1|64829.7|64813.7|612
1611054300000|2021-01-19 11:05:00|64841.4|64821.4|64829.1|64819.1|64841.4|64828.2|64828.1|64818.1|557
1611054600000|2021-01-19 11:10:00|64829|64819|64823.2|64813.2|64830.6|64820.6|64816|64806|533
1611054900000|2021-01-19 11:15:00|64823.3|64813.3|64821|64811|64830.6|64818.1|64818|64807.9|666
1611055200000|2021-01-19 11:20:00|64820.9|64810.9|64830.6|64820.6|64834.2|64820.6|64816.6|64802.2|528
1611055500000|2021-01-19 11:25:00|64830.4|64820.4|64828.4|64818.4|64836.5|64822.8|64826.5|64811.6|527
1611055800000|2021-01-19 11:30:00|64828.5|64818.5|64831.5|64821.5|64840.3|64826.1|64825.4|64811.2|554
1611056100000|2021-01-19 11:35:00|64831.3|64821.3|64828.5|64818.5|64834.1|64824.1|64823.7|64812.8|551
1611056400000|2021-01-19 11:40:00|64828.2|64818.2|64830.2|64820.2|64833.6|64823.6|64827.4|64817.4|435
1611056700000|2021-01-19 11:45:00|64830.1|64820.1|64834|64814|64834.1|64822.3|64827.7|64813.9|399
1611057000000|2021-01-19 11:50:00|64834.1|64814.1|64826|64816|64834.2|64819.1|64815.3|64801|421
1611057300000|2021-01-19 11:55:00|64826.3|64816.3|64820.5|64810.5|64827.2|64817.2|64811.5|64798.3|569
1611057600000|2021-01-19 12:00:00|64820.7|64810.7|64837|64827|64838|64828|64820|64810|690
1611057900000|2021-01-19 12:05:00|64837.1|64827.1|64833.2|64823.2|64838.7|64828.7|64831.3|64821.3|487
1611058200000|2021-01-19 12:10:00|64833.3|64823.3|64813|64803|64833.3|64823.3|64812|64797.8|614
1611058500000|2021-01-19 12:15:00|64813.3|64803.3|64825.7|64815.7|64831|64818.5|64811.4|64796.8|582
1611058800000|2021-01-19 12:20:00|64825.3|64815.3|64816.3|64806.3|64829.4|64816|64811.3|64801.3|624
1611059100000|2021-01-19 12:25:00|64816.5|64806.5|64827.6|64817.6|64828|64818|64814.7|64804.7|566
1611059400000|2021-01-19 12:30:00|64827.5|64817.5|64844.6|64834.6|64845.2|64835.2|64826.9|64816.9|686
1611059700000|2021-01-19 12:35:00|64844.2|64834.2|64825.1|64815.1|64846.9|64836.9|64824.7|64811.1|695
1611060000000|2021-01-19 12:40:00|64825.2|64815.2|64832.9|64822.9|64835.1|64825.1|64816.8|64802.1|660
1611060300000|2021-01-19 12:45:00|64832.1|64822.1|64826.4|64816.4|64838.3|64828.3|64825.1|64815.1|669
1611060600000|2021-01-19 12:50:00|64826.2|64816.2|64817.7|64807.7|64829|64819|64816.1|64802|598
1611060900000|2021-01-19 12:55:00|64818|64808|64825.8|64815.8|64827.8|64817.8|64812.7|64802.7|572
1611061200000|2021-01-19 13:00:00|64825.9|64815.9|64826.3|64816.3|64835.4|64825.4|64824.6|64814.6|695
1611061500000|2021-01-19 13:05:00|64826.5|64816.5|64814.8|64804.8|64826.9|64816.9|64814.2|64804.2|679
1611061800000|2021-01-19 13:10:00|64815|64805|64806|64796|64820.3|64810.3|64805.9|64793.1|628
1611062100000|2021-01-19 13:15:00|64806.3|64796.3|64819|64809|64820.5|64810.5|64806.3|64796.3|641
1611062400000|2021-01-19 13:20:00|64818.8|64808.8|64819|64809|64830.7|64820.7|64818.7|64808.7|577
1611062700000|2021-01-19 13:25:00|64819.1|64809.1|64826.3|64816.3|64827.6|64817.6|64816.1|64806.1|627
1611063000000|2021-01-19 13:30:00|64825.5|64815.5|64813.2|64803.2|64830|64815.6|64803.3|64793.3|656
1611063300000|2021-01-19 13:35:00|64813.1|64803.1|64821.5|64811.5|64827.5|64812.3|64805|64790.4|664
1611063600000|2021-01-19 13:40:00|64821.4|64811.4|64811.8|64801.8|64822.6|64812.6|64809.9|64794.9|546
1611063900000|2021-01-19 13:45:00|64816.3|64796.3|64816.7|64806.7|64822.5|64812.5|64811.5|64796.3|608
1611064200000|2021-01-19 13:50:00|64816.8|64806.8|64824.6|64814.6|64826.3|64814.6|64815.9|64805.8|596
1611064500000|2021-01-19 13:55:00|64824.5|64814.5|64825.9|64815.9|64831.1|64821.1|64819.2|64809.2|527
1611064800000|2021-01-19 14:00:00|64826.1|64816.1|64831.6|64821.6|64837.7|64824.4|64825.9|64813.4|577
1611065100000|2021-01-19 14:05:00|64831.1|64821.1|64818.7|64808.7|64835|64822.5|64818.4|64806.1|633
1611065400000|2021-01-19 14:10:00|64818.8|64808.8|64811.6|64801.6|64829.8|64817.7|64811.6|64799.4|664
1611065700000|2021-01-19 14:15:00|64811.8|64801.8|64827.9|64817.9|64828.4|64818.4|64809.4|64798.1|575
1611066000000|2021-01-19 14:20:00|64828|64818|64827.4|64817.4|64834.5|64824.5|64822.4|64809.1|528
1611066300000|2021-01-19 14:25:00|64827.5|64817.5|64835.3|64825.3|64835.6|64825.6|64823|64813|619
1611066600000|2021-01-19 14:30:00|64835.4|64825.4|64857.5|64847.5|64859.9|64849.9|64831.2|64821.2|951
1611066900000|2021-01-19 14:35:00|64857.6|64847.6|64875.3|64855.3|64875.4|64861.3|64844.5|64826.6|867
1611067200000|2021-01-19 14:40:00|64869.6|64859.6|64846.6|64836.6|64871.7|64861.7|64843|64831.6|875
1611067500000|2021-01-19 14:45:00|64846.3|64836.3|64863.9|64853.9|64863.9|64853.9|64839.7|64829.7|832
1611067800000|2021-01-19 14:50:00|64863.8|64853.8|64854.3|64844.3|64865.9|64855.9|64843.3|64833.3|821
1611068100000|2021-01-19 14:55:00|64854.5|64844.5|64822.1|64812.1|64854.5|64844.5|64821.9|64810.9|852
1611068400000|2021-01-19 15:00:00|64822.4|64812.4|64827.9|64817.9|64836|64826|64817.9|64804.1|880
1611068700000|2021-01-19 15:05:00|64829.1|64819.1|64832.3|64822.3|64836|64824.6|64816.4|64806.4|818
1611069000000|2021-01-19 15:10:00|64831.6|64821.6|64831.6|64821.6|64836.5|64826.5|64825.2|64815.2|704
1611069300000|2021-01-19 15:15:00|64831.4|64821.4|64816.6|64806.6|64833.8|64823.8|64814.9|64799.9|772
1611069600000|2021-01-19 15:20:00|64816.5|64806.5|64819.8|64809.8|64826|64814.8|64811.4|64799.4|780
1611069900000|2021-01-19 15:25:00|64819.9|64809.9|64809.5|64799.5|64822.6|64812.6|64807.5|64797.5|769
1611070200000|2021-01-19 15:30:00|64809.2|64799.2|64789.4|64779.4|64814.1|64801.7|64789.3|64779.3|812
1611070500000|2021-01-19 15:35:00|64789.3|64779.3|64774.8|64764.8|64789.5|64779.5|64771|64761|677
1611070800000|2021-01-19 15:40:00|64774.7|64764.7|64758.8|64748.8|64778.8|64765.7|64758.1|64748.1|748
1611071100000|2021-01-19 15:45:00|64758.7|64748.7|64773.9|64763.9|64780.4|64766.3|64742.6|64729|833
1611071400000|2021-01-19 15:50:00|64773.8|64763.8|64778.6|64768.6|64786.1|64776.1|64767.8|64754.2|685
1611071700000|2021-01-19 15:55:00|64778.7|64768.7|64784.6|64774.6|64802.3|64789.4|64758.7|64748.7|934
1611072000000|2021-01-19 16:00:00|64784.7|64774.7|64796|64786|64802.8|64787.7|64771.5|64755.6|870
1611072300000|2021-01-19 16:05:00|64795.5|64785.5|64763.8|64753.8|64799.6|64786.1|64762.6|64746.6|860
1611072600000|2021-01-19 16:10:00|64763.7|64753.7|64781.6|64771.6|64790.2|64775.2|64760.8|64746.2|806
1611072900000|2021-01-19 16:15:00|64781.7|64771.7|64787.5|64777.5|64803.5|64791.1|64779.2|64764.4|772
1611073200000|2021-01-19 16:20:00|64787.6|64777.6|64805.1|64795.1|64809.9|64796.3|64782.9|64768.4|837
1611073500000|2021-01-19 16:25:00|64805.2|64795.2|64807.1|64797.1|64822.1|64812.1|64801.5|64788.4|756
1611073800000|2021-01-19 16:30:00|64807.3|64797.3|64814.7|64804.7|64830.1|64815.1|64804.4|64792|854
1611074100000|2021-01-19 16:35:00|64814.5|64804.5|64814.9|64804.9|64826.4|64814.8|64814.5|64800.6|738
1611074400000|2021-01-19 16:40:00|64815|64805|64814.3|64804.3|64837.8|64821.6|64813.3|64798.6|722
1611074700000|2021-01-19 16:45:00|64814.1|64804.1|64815.3|64805.3|64830.9|64816.3|64812.5|64797.6|774
1611075000000|2021-01-19 16:50:00|64815.5|64805.5|64793.6|64783.6|64818.6|64806|64790.3|64776.1|835
1611075300000|2021-01-19 16:55:00|64793.7|64783.7|64789.3|64779.3|64796.7|64784.1|64774.7|64761.6|739
1611075600000|2021-01-19 17:00:00|64788.5|64778.5|64815.1|64805.1|64844|64825.9|64788.5|64773.7|895
1611075900000|2021-01-19 17:05:00|64815.2|64805.2|64827.2|64807.2|64827.5|64813.5|64808.1|64792.4|724
1611076200000|2021-01-19 17:10:00|64827.4|64807.4|64832.9|64822.9|64838.6|64823.7|64820.8|64805.5|678
1611076500000|2021-01-19 17:15:00|64832.8|64822.8|64843.6|64823.6|64844.2|64827.8|64832.2|64820.4|423
1611076800000|2021-01-19 17:20:00|64843.3|64823.3|64840.2|64830.2|64845.6|64832.9|64838.1|64823.2|444
1611077100000|2021-01-19 17:25:00|64845.4|64825.4|64841|64831|64849|64834.4|64836.2|64822.1|597
1611077400000|2021-01-19 17:30:00|64840.8|64830.8|64827.2|64817.2|64849.5|64835.3|64826.8|64813.5|646
1611077700000|2021-01-19 17:35:00|64827.4|64817.4|64796.7|64776.7|64832.2|64818|64793.1|64776.7|717
1611078000000|2021-01-19 17:40:00|64790.7|64780.7|64773|64763|64805.8|64791.3|64771.8|64757.3|654
1611078300000|2021-01-19 17:45:00|64772.9|64762.9|64775.2|64765.2|64785.9|64772|64771.9|64759.2|529
1611078600000|2021-01-19 17:50:00|64775.6|64765.6|64785.1|64775.1|64797.5|64783.9|64775.2|64765.2|660
1611078900000|2021-01-19 17:55:00|64785.2|64775.2|64785.7|64765.7|64798.5|64783.8|64779|64763.7|656
1611079200000|2021-01-19 18:00:00|64785.6|64765.6|64776.5|64766.5|64792.5|64775.2|64775.4|64761|591
1611079500000|2021-01-19 18:05:00|64776.1|64766.1|64781.8|64771.8|64787.2|64773.3|64773.9|64760.2|523
1611079800000|2021-01-19 18:10:00|64780.6|64770.6|64780.6|64770.6|64788|64772.9|64776.7|64763.3|612
1611080100000|2021-01-19 18:15:00|64785.7|64765.7|64781.7|64771.7|64785.7|64772.9|64775|64765|524
1611080400000|2021-01-19 18:20:00|64781.8|64771.8|64782.8|64772.8|64789.8|64777.3|64780|64767.6|531
1611080700000|2021-01-19 18:25:00|64782.7|64772.7|64795.1|64785.1|64801.1|64785.8|64780.6|64767.4|555
1611081000000|2021-01-19 18:30:00|64795.2|64785.2|64802|64782|64803.8|64789.6|64792.6|64778.7|389
1611081300000|2021-01-19 18:35:00|64801.9|64781.9|64803.9|64783.9|64806.5|64789.8|64791.9|64776.8|596
1611081600000|2021-01-19 18:40:00|64803.8|64783.8|64807.5|64797.5|64812.8|64797.8|64802|64783.6|481
1611081900000|2021-01-19 18:45:00|64807.8|64797.8|64802.8|64782.8|64813.2|64797.9|64795.2|64780|487
1611082200000|2021-01-19 18:50:00|64802.5|64782.5|64802.8|64782.8|64805.2|64789|64795|64779.7|422
1611082500000|2021-01-19 18:55:00|64802.4|64782.4|64797.8|64777.8|64805.4|64789.6|64791.7|64775.6|400
1611082800000|2021-01-19 19:00:00|64797.9|64777.9|64800.9|64790.9|64808.9|64793.8|64794.3|64777.7|536
1611083100000|2021-01-19 19:05:00|64800.4|64790.4|64802.5|64782.5|64805|64790.9|64795.4|64781.5|453
1611083400000|2021-01-19 19:10:00|64802.2|64782.2|64796|64786|64805.5|64790.1|64795.2|64780.2|370
1611083700000|2021-01-19 19:15:00|64796.1|64786.1|64805.5|64785.5|64807.8|64792.8|64795.4|64780.5|458
1611084000000|2021-01-19 19:20:00|64805.4|64785.4|64799|64789|64807.6|64792.6|64798.5|64785.4|387
1611084300000|2021-01-19 19:25:00|64799.6|64789.6|64809.9|64789.9|64813.5|64798.8|64798.7|64787.3|430
1611084600000|2021-01-19 19:30:00|64810|64790|64808|64798|64813.3|64800.1|64802.8|64786.8|355
1611084900000|2021-01-19 19:35:00|64808.2|64798.2|64805.5|64785.5|64809.2|64798.8|64801.8|64785|494
1611085200000|2021-01-19 19:40:00|64805.6|64785.6|64807.3|64797.3|64811.8|64798.5|64798.4|64784.6|501
1611085500000|2021-01-19 19:45:00|64807.2|64797.2|64802|64792|64811.9|64798.8|64801.4|64791.4|397
1611085800000|2021-01-19 19:50:00|64801.9|64791.9|64800.6|64790.6|64804.5|64794.5|64800.3|64790.3|368
1611086100000|2021-01-19 19:55:00|64800.7|64790.7|64795.6|64785.6|64802.9|64791.5|64791.1|64778|577
1611086400000|2021-01-19 20:00:00|64800.3|64780.3|64803.9|64783.9|64806|64786|64794.1|64777.5|374
1611086700000|2021-01-19 20:05:00|64803.7|64783.7|64801|64781|64808|64791.4|64796.6|64779.5|468
1611087000000|2021-01-19 20:10:00|64800.9|64780.9|64800.8|64780.8|64801|64785.7|64794.4|64779.2|321
1611087300000|2021-01-19 20:15:00|64800.9|64780.9|64800.4|64780.4|64802.1|64785.8|64795.1|64778.9|391
1611087600000|2021-01-19 20:20:00|64800.5|64780.5|64798.2|64778.2|64801.8|64783.3|64787.7|64773|326
1611087900000|2021-01-19 20:25:00|64798.4|64778.4|64799.7|64779.7|64799.8|64783.6|64792.1|64777.1|245
1611088200000|2021-01-19 20:30:00|64799.1|64779.1|64790.1|64780.1|64802.1|64786.4|64788.2|64773.2|336
1611088500000|2021-01-19 20:35:00|64795.5|64775.5|64796.9|64776.9|64798.6|64783.8|64789.9|64775.2|232
1611088800000|2021-01-19 20:40:00|64796.8|64776.8|64797|64777|64798.2|64783.3|64791.3|64776.1|176
1611089100000|2021-01-19 20:45:00|64796.9|64776.9|64809|64789|64810.9|64790.9|64786.7|64772|462
1611089400000|2021-01-19 20:50:00|64809.2|64789.2|64799|64779|64818.2|64798.8|64794.9|64778.7|555
1611089700000|2021-01-19 20:55:00|64799.1|64779.1|64805.1|64785.1|64813.3|64794.7|64794.6|64778.3|557
1611090000000|2021-01-19 21:00:00|64805.2|64785.2|64804.6|64784.6|64807.5|64787.5|64801.2|64781.2|292
1611090300000|2021-01-19 21:05:00|64804.4|64784.4|64804.5|64784.5|64805.6|64790|64798.3|64782.6|182
1611090600000|2021-01-19 21:10:00|64804.7|64784.7|64808|64788|64809.5|64793.1|64799.5|64782.1|166
1611090900000|2021-01-19 21:15:00|64808.2|64788.2|64817.8|64797.8|64820.9|64801.9|64806.9|64786.9|368
1611091200000|2021-01-19 21:20:00|64817.7|64797.7|64822|64802|64823.4|64807.5|64812.8|64794.4|282
1611091500000|2021-01-19 21:25:00|64821.9|64801.9|64806.2|64786.2|64823.6|64803.6|64803.4|64783.4|306
1611091800000|2021-01-19 21:30:00|64804.9|64784.9|64804.8|64784.8|64816.2|64796.2|64802.9|64782.9|255
1611092100000|2021-01-19 21:35:00|64805.6|64785.6|64808.2|64788.2|64810.5|64790.5|64802.6|64782.6|189
1611092400000|2021-01-19 21:40:00|64807.5|64787.5|64800.4|64780.4|64808.7|64788.7|64800|64780|243
1611092700000|2021-01-19 21:45:00|64800.5|64780.5|64810|64790|64815|64795|64798.3|64778.3|317
1611093000000|2021-01-19 21:50:00|64810.1|64790.1|64824.9|64792.7|64832.7|64803.7|64810.1|64789.3|266
1611093300000|2021-01-19 21:55:00|64824.8|64794.7|64833.5|64787.1|64848.5|64806.4|64819.6|64785.4|346
1611093600000|2021-01-19 22:00:00|64834.5|64785.5|64833.8|64780.2|64840.9|64790|64827.5|64780.2|36
1611093900000|2021-01-19 22:05:00|64859.9|64788.4|64828.8|64783.5|64859.9|64793.8|64823.9|64778.4|114
1611094200000|2021-01-19 22:10:00|64850.4|64785.1|64839.9|64783.6|64850.4|64792.6|64825.1|64780.4|119
1611094500000|2021-01-19 22:15:00|64835.4|64778.9|64828.4|64784.5|64848.6|64791.3|64820.6|64778.9|107
1611094800000|2021-01-19 22:20:00|64829.8|64784|64828.4|64784.1|64858.4|64796.5|64816.5|64784|71
1611095100000|2021-01-19 22:25:00|64826.9|64781.6|64827.9|64785.2|64878.4|64798.4|64816.5|64780.3|102
1611095400000|2021-01-19 22:30:00|64827.4|64785.5|64827.2|64787.8|64851|64792|64825|64781.9|158
1611095700000|2021-01-19 22:35:00|64826.1|64786.4|64828.2|64790.8|64828.2|64793.4|64823.9|64784|106
1611096000000|2021-01-19 22:40:00|64825.5|64790|64827|64788.3|64862.6|64800.7|64820.4|64783.3|99
1611096300000|2021-01-19 22:45:00|64835.5|64790.9|64826.9|64792.8|64866.7|64799.8|64818.5|64780.3|138
1611096600000|2021-01-19 22:50:00|64821.8|64792.7|64833.4|64797.2|64841.6|64807.4|64820.8|64780.1|150
1611096900000|2021-01-19 22:55:00|64841.5|64795.5|64829.1|64797|64845.1|64810.5|64817.1|64790.4|166
1611097200000|2021-01-19 23:00:00|64828.4|64808.4|64820.4|64800.4|64835.5|64809.3|64818.6|64786.4|301
1611097500000|2021-01-19 23:05:00|64820.5|64800.5|64817.6|64797.6|64831.7|64803|64817.2|64790.2|177
1611097800000|2021-01-19 23:10:00|64818.1|64798.1|64822.9|64802.9|64827.2|64804.1|64818|64795.6|374
1611098100000|2021-01-19 23:15:00|64823|64803|64824.9|64804.9|64826.2|64806.2|64819.4|64799.4|406
1611098400000|2021-01-19 23:20:00|64825.3|64805.3|64819|64799|64826|64806|64811.4|64791.4|535
1611098700000|2021-01-19 23:25:00|64819.2|64799.2|64806.4|64786.4|64821.1|64801.1|64804.7|64784.7|351
1611099000000|2021-01-19 23:30:00|64806.3|64786.3|64797.3|64777.3|64808.1|64788.1|64795.6|64775.6|235
1611099300000|2021-01-19 23:35:00|64798.4|64778.4|64797.9|64777.9|64800.3|64780.3|64794.4|64774.4|229
1611099600000|2021-01-19 23:40:00|64798.5|64778.5|64780.6|64760.6|64799.5|64779.5|64779.6|64759.6|405
1611099900000|2021-01-19 23:45:00|64780.4|64760.4|64772.8|64752.8|64783.1|64763.1|64769.3|64749.3|488
1611100200000|2021-01-19 23:50:00|64773.2|64753.2|64766.4|64746.4|64775.9|64755.9|64766.3|64746.3|441
1611100500000|2021-01-19 23:55:00|64765.9|64745.9|64767.4|64747.4|64772|64752|64765.9|64745.9|377
1611100800000|2021-01-20 00:00:00|64767.2|64747.2|64782.5|64762.5|64797.5|64777.5|64764.9|64744.9|616
1611101100000|2021-01-20 00:05:00|64782.7|64762.7|64778|64758|64787.6|64767.6|64769.7|64749.7|605
1611101400000|2021-01-20 00:10:00|64776.9|64756.9|64766.4|64746.4|64777.6|64757.6|64763.3|64743.3|416
1611101700000|2021-01-20 00:15:00|64766.2|64746.2|64763.3|64743.3|64781.6|64761.6|64762|64742|672
1611102000000|2021-01-20 00:20:00|64763.2|64743.2|64777.3|64757.3|64783.4|64763.4|64760.8|64740.8|489
1611102300000|2021-01-20 00:25:00|64777.2|64757.2|64762.7|64742.7|64784.9|64764.9|64762.1|64742.1|477
1611102600000|2021-01-20 00:30:00|64761.7|64741.7|64760.2|64740.2|64776.6|64756.6|64757.2|64740.1|506
1611102900000|2021-01-20 00:35:00|64760.1|64740.1|64772.3|64752.3|64781.3|64761.3|64760.1|64740.1|417
1611103200000|2021-01-20 00:40:00|64772.2|64752.2|64771.5|64751.5|64781.1|64761.1|64764.2|64750.8|440
1611103500000|2021-01-20 00:45:00|64771.6|64751.6|64782.5|64762.5|64787.3|64767.3|64771.6|64751.6|439
1611103800000|2021-01-20 00:50:00|64781.6|64761.6|64780.9|64760.9|64786.9|64766.9|64778.8|64758.8|388
1611104100000|2021-01-20 00:55:00|64780.8|64760.8|64791.6|64771.6|64791.9|64771.9|64772.3|64752.3|619
1611104400000|2021-01-20 01:00:00|64791.7|64771.7|64786.3|64766.3|64796.2|64776.2|64774.8|64754.8|726
1611104700000|2021-01-20 01:05:00|64787.1|64767.1|64806.4|64786.4|64809|64789|64786.3|64766.3|723
1611105000000|2021-01-20 01:10:00|64806.9|64786.9|64808.1|64788.1|64810.2|64790.2|64803.9|64783.9|554
1611105300000|2021-01-20 01:15:00|64808|64788|64783.2|64763.2|64809.5|64789.5|64780.5|64760.5|717
1611105600000|2021-01-20 01:20:00|64783.8|64763.8|64772.6|64762.6|64791.7|64776.8|64771.5|64757.6|682
1611105900000|2021-01-20 01:25:00|64773|64763|64785.4|64765.4|64786.4|64767.7|64764.9|64748.6|697
1611106200000|2021-01-20 01:30:00|64783.2|64763.2|64757|64747|64787.2|64772.3|64754.2|64741.5|851
1611106500000|2021-01-20 01:35:00|64757.3|64747.3|64740.7|64730.7|64768.8|64754.5|64738.4|64724.7|823
1611106800000|2021-01-20 01:40:00|64740.4|64730.4|64758.6|64738.6|64770.1|64755.9|64732.9|64718.5|757
1611107100000|2021-01-20 01:45:00|64758.8|64738.8|64760.3|64750.3|64765.9|64752.7|64743.6|64730.8|808
1611107400000|2021-01-20 01:50:00|64760.2|64750.2|64771.7|64761.7|64782.1|64765.7|64752.8|64737.6|713
1611107700000|2021-01-20 01:55:00|64771.8|64761.8|64771.6|64751.6|64785.8|64772.2|64766.5|64751.6|627
1611108000000|2021-01-20 02:00:00|64766.8|64756.8|64766|64756|64785.3|64770.5|64765.2|64752.2|656
1611108300000|2021-01-20 02:05:00|64766.3|64756.3|64750.3|64740.3|64774|64760.4|64742.4|64728|668
1611108600000|2021-01-20 02:10:00|64751|64741|64758.6|64748.6|64765.1|64752.7|64742.4|64731.3|663
1611108900000|2021-01-20 02:15:00|64758.5|64748.5|64750.4|64740.4|64764|64750.4|64750.4|64737.2|563
1611109200000|2021-01-20 02:20:00|64750.5|64740.5|64738.4|64728.4|64761.3|64744.8|64738.4|64728.4|517
1611109500000|2021-01-20 02:25:00|64738.3|64728.3|64726.4|64716.4|64738.7|64728.5|64722.1|64707|702
1611109800000|2021-01-20 02:30:00|64726.3|64716.3|64710.2|64700.2|64729|64717.1|64703|64690.4|781
1611110100000|2021-01-20 02:35:00|64710.1|64700.1|64696.1|64686.1|64714.9|64704.9|64695.3|64682.8|720
1611110400000|2021-01-20 02:40:00|64695.6|64685.6|64691|64681|64698.7|64685.6|64681.5|64668.7|713
1611110700000|2021-01-20 02:45:00|64690.9|64680.9|64700.7|64690.7|64702.8|64691.8|64690.9|64680.9|605
1611111000000|2021-01-20 02:50:00|64699.7|64689.7|64706.1|64696.1|64720.8|64707.5|64699|64686.5|656
1611111300000|2021-01-20 02:55:00|64706.5|64696.5|64722.5|64702.5|64736.3|64721.1|64706.2|64696.2|753
1611111600000|2021-01-20 03:00:00|64723|64703|64728.4|64718.4|64737.1|64721.9|64710.3|64696|650
1611111900000|2021-01-20 03:05:00|64728.3|64718.3|64730.6|64720.6|64739.1|64724.8|64724|64710.2|703
1611112200000|2021-01-20 03:10:00|64731|64721|64723.1|64703.1|64739.7|64724.3|64714.4|64698.8|807
1611112500000|2021-01-20 03:15:00|64723.2|64703.2|64729.6|64719.6|64733.1|64719.7|64705.5|64690.9|759
1611112800000|2021-01-20 03:20:00|64733.7|64713.7|64717|64707|64736.2|64720.1|64711.8|64696.2|597
1611113100000|2021-01-20 03:25:00|64717.2|64707.2|64724.2|64714.2|64729.5|64714.9|64711.7|64700.9|689
1611113400000|2021-01-20 03:30:00|64724.1|64714.1|64736.2|64726.2|64743|64728|64722.7|64712.7|560
1611113700000|2021-01-20 03:35:00|64736.3|64726.3|64718.7|64708.7|64739.5|64726.3|64717|64702.9|548
1611114000000|2021-01-20 03:40:00|64718.6|64708.6|64711.1|64701.1|64724.2|64709.1|64710.4|64700.4|535
1611114300000|2021-01-20 03:45:00|64710.6|64700.6|64710.4|64700.4|64714.1|64704.1|64705.1|64691.9|510
1611114600000|2021-01-20 03:50:00|64710.5|64700.5|64704.9|64694.9|64712.9|64701.3|64703.1|64689.2|500
1611114900000|2021-01-20 03:55:00|64704.8|64694.8|64685|64675|64704.9|64694.9|64677.6|64662.9|763
1611115200000|2021-01-20 04:00:00|64684.9|64674.9|64694.3|64684.3|64709.9|64695.3|64683.3|64673.3|544
1611115500000|2021-01-20 04:05:00|64694.5|64684.5|64691.7|64681.7|64705.2|64692.1|64688.7|64673.8|551
1611115800000|2021-01-20 04:10:00|64691.9|64681.9|64683.6|64673.6|64692.6|64681.9|64683|64670.1|490
1611116100000|2021-01-20 04:15:00|64683.5|64673.5|64683.4|64673.4|64692.7|64682|64680|64670|544
1611116400000|2021-01-20 04:20:00|64683.2|64673.2|64679|64669|64688.1|64673.9|64677.9|64664.1|495
1611116700000|2021-01-20 04:25:00|64679.1|64669.1|64685.7|64675.7|64695|64680.4|64678.3|64663.4|455
1611117000000|2021-01-20 04:30:00|64685.8|64675.8|64678|64668|64691.7|64679.2|64677.9|64667.9|386
1611117300000|2021-01-20 04:35:00|64678.2|64668.2|64683.3|64673.3|64688.2|64673.8|64676.3|64666.3|457
1611117600000|2021-01-20 04:40:00|64683.4|64673.4|64676|64666|64685.1|64673.8|64674.9|64664.8|387
1611117900000|2021-01-20 04:45:00|64675.8|64665.8|64673.8|64663.8|64691.7|64677.2|64665.8|64651.5|513
1611118200000|2021-01-20 04:50:00|64673.7|64663.7|64676.5|64666.5|64681.4|64667.9|64668|64653.6|401
1611118500000|2021-01-20 04:55:00|64676.6|64666.6|64684.9|64664.9|64684.9|64671.1|64666.5|64653|485
1611118800000|2021-01-20 05:00:00|64684.7|64664.7|64679.6|64669.6|64684.7|64672|64670.8|64660.8|561
1611119100000|2021-01-20 05:05:00|64679.7|64669.7|64666.6|64656.6|64679.8|64669.8|64657|64647|623
1611119400000|2021-01-20 05:10:00|64666.9|64656.9|64664.5|64654.5|64667.5|64657.5|64660.5|64646.2|507
1611119700000|2021-01-20 05:15:00|64664.6|64654.6|64662.9|64652.9|64671.1|64659.5|64661.9|64649.6|461
1611120000000|2021-01-20 05:20:00|64663|64653|64678.1|64668.1|64683.9|64670|64660.2|64647.2|463
1611120300000|2021-01-20 05:25:00|64678.2|64668.2|64670|64660|64681.1|64669.1|64668.8|64654.9|416
1611120600000|2021-01-20 05:30:00|64670.3|64660.3|64670.9|64660.9|64689.7|64675.9|64670.2|64656.6|727
1611120900000|2021-01-20 05:35:00|64671.2|64661.2|64668.9|64658.9|64683.9|64671.2|64662.9|64649.6|622
1611121200000|2021-01-20 05:40:00|64669.3|64659.3|64671.1|64661.1|64678.6|64664|64665.8|64653.7|486
1611121500000|2021-01-20 05:45:00|64671|64661|64656.7|64646.7|64673.8|64663.8|64656.3|64641.8|608
1611121800000|2021-01-20 05:50:00|64656.4|64646.4|64646.4|64636.4|64657.8|64647.8|64644.4|64632.6|725
1611122100000|2021-01-20 05:55:00|64646.1|64636.1|64640.4|64630.4|64649.1|64639.1|64633.7|64621.3|848
1611122400000|2021-01-20 06:00:00|64640.8|64630.8|64667.8|64657.8|64673.9|64660.1|64640.4|64626.7|734
1611122700000|2021-01-20 06:05:00|64667.7|64657.7|64649.3|64639.3|64668.8|64658.8|64645.8|64630.1|812
1611123000000|2021-01-20 06:10:00|64648.6|64638.6|64662.9|64652.9|64671.2|64661.2|64648.6|64638.6|744
1611123300000|2021-01-20 06:15:00|64663.4|64653.4|64675.9|64665.9|64687.9|64673.3|64660.8|64650.8|634
1611123600000|2021-01-20 06:20:00|64675.8|64665.8|64662.2|64652.2|64682.5|64671.6|64661.3|64651.3|683
1611123900000|2021-01-20 06:25:00|64662|64652|64656.5|64646.5|64671.5|64661.5|64653.6|64643.6|634
1611124200000|2021-01-20 06:30:00|64656.4|64646.4|64648.1|64638.1|64660.2|64650.2|64647.7|64637.7|625
1611124500000|2021-01-20 06:35:00|64648|64638|64636.7|64626.7|64648.4|64638.4|64629.4|64619.4|757
1611124800000|2021-01-20 06:40:00|64636.8|64626.8|64642.8|64632.8|64657.9|64642.7|64636.2|64626.2|607
1611125100000|2021-01-20 06:45:00|64642.6|64632.6|64642.5|64632.5|64647.7|64637.7|64640|64630|667
1611125400000|2021-01-20 06:50:00|64642.6|64632.6|64650.5|64640.5|64657.2|64647.2|64642.2|64632.2|550
1611125700000|2021-01-20 06:55:00|64650.1|64640.1|64637.1|64627.1|64653.5|64643.5|64635.4|64625.4|736
1611126000000|2021-01-20 07:00:00|64637.2|64627.2|64640.9|64630.9|64643.9|64633.9|64632.6|64622.6|600
1611126300000|2021-01-20 07:05:00|64640.8|64630.8|64666.1|64656.1|64676.2|64661.4|64639.6|64629.6|733
1611126600000|2021-01-20 07:10:00|64666|64656|64651|64641|64678.2|64664.2|64650.9|64638.9|719
1611126900000|2021-01-20 07:15:00|64651.1|64641.1|64659.7|64649.7|64665.5|64652.4|64646.7|64632.6|634
1611127200000|2021-01-20 07:20:00|64659.6|64649.6|64674.3|64664.3|64690.2|64680.2|64659.3|64647.5|773
1611127500000|2021-01-20 07:25:00|64674.1|64664.1|64661.1|64651.1|64674.3|64664.3|64660.4|64650.4|690
1611127800000|2021-01-20 07:30:00|64661.3|64651.3|64665.2|64655.2|64672|64659.4|64652.3|64638.1|653
1611128100000|2021-01-20 07:35:00|64665.1|64655.1|64662.4|64652.4|64666.8|64656.8|64658.1|64648.1|657
1611128400000|2021-01-20 07:40:00|64662.3|64652.3|64676.1|64666.1|64681.6|64671.6|64662|64652|576
1611128700000|2021-01-20 07:45:00|64676.7|64666.7|64663.9|64653.9|64683.3|64673.3|64661.2|64651.2|547
1611129000000|2021-01-20 07:50:00|64664|64654|64651.7|64641.7|64665.6|64655.6|64650.3|64640.3|661
1611129300000|2021-01-20 07:55:00|64651|64641|64666.8|64656.8|64674.8|64661.8|64640.2|64630.2|638
1611129600000|2021-01-20 08:00:00|64666.6|64656.6|64653.7|64643.7|64670.3|64660.3|64642.1|64632.1|765
1611129900000|2021-01-20 08:05:00|64653.2|64643.2|64657.1|64647.1|64664.3|64650.4|64642.2|64632.2|758
1611130200000|2021-01-20 08:10:00|64657.2|64647.2|64671.8|64661.8|64677.4|64665|64657|64647|618
1611130500000|2021-01-20 08:15:00|64671.9|64661.9|64691.9|64681.9|64693|64683|64671.5|64661.5|686
1611130800000|2021-01-20 08:20:00|64692|64682|64681.2|64671.2|64692.4|64682.4|64674.7|64664.7|850
1611131100000|2021-01-20 08:25:00|64682.8|64672.8|64681.4|64671.4|64692.4|64682.4|64676.1|64666.1|781
1611131400000|2021-01-20 08:30:00|64681.1|64671.1|64718|64708|64721.5|64711.5|64680.1|64670.1|799
1611131700000|2021-01-20 08:35:00|64718.1|64708.1|64700.7|64690.7|64720.8|64710.8|64699.3|64689.3|699
1611132000000|2021-01-20 08:40:00|64701.2|64691.2|64686.7|64676.7|64701.2|64691.2|64683.6|64673.6|627
1611132300000|2021-01-20 08:45:00|64687|64677|64695.5|64675.5|64706.5|64691.4|64682.4|64669.5|658
1611132600000|2021-01-20 08:50:00|64695.4|64675.4|64713.3|64693.3|64713.5|64698.9|64689.2|64674.3|689
1611132900000|2021-01-20 08:55:00|64713.2|64693.2|64701.5|64691.5|64715.4|64700.8|64690.1|64675.1|773
1611133200000|2021-01-20 09:00:00|64701.2|64691.2|64695.8|64685.8|64708.7|64698.7|64692.7|64679.4|796
1611133500000|2021-01-20 09:05:00|64695.7|64685.7|64713.1|64703.1|64723.9|64713.9|64693.6|64683.6|834
1611133800000|2021-01-20 09:10:00|64712.9|64702.9|64725.4|64715.4|64731.2|64718.1|64706.4|64690.9|733
1611134100000|2021-01-20 09:15:00|64725.6|64715.6|64725.9|64715.9|64737.6|64722.7|64722.5|64712.5|657
1611134400000|2021-01-20 09:20:00|64726|64716|64733|64723|64735.6|64723.7|64716.1|64701.5|757
1611134700000|2021-01-20 09:25:00|64732.9|64722.9|64733.7|64723.7|64742.1|64732.1|64728.6|64718.6|657
1611135000000|2021-01-20 09:30:00|64733.9|64723.9|64737.2|64727.2|64741|64729.5|64724.2|64710.4|695
1611135300000|2021-01-20 09:35:00|64736.7|64726.7|64740.4|64730.4|64750.9|64736.1|64734.1|64724.1|639
1611135600000|2021-01-20 09:40:00|64740.6|64730.6|64707.9|64697.9|64740.6|64730.6|64707.2|64697.2|714
1611135900000|2021-01-20 09:45:00|64708.2|64698.2|64715|64705|64715|64705|64698.6|64683.6|738
1611136200000|2021-01-20 09:50:00|64714.5|64704.5|64722.2|64712.2|64729|64716.4|64714.3|64699.4|672
1611136500000|2021-01-20 09:55:00|64722.8|64712.8|64693.4|64673.4|64728.3|64713.9|64685|64665|726
1611136800000|2021-01-20 10:00:00|64691.4|64671.4|64685.9|64675.9|64696.1|64678.4|64671.6|64655.2|785
1611137100000|2021-01-20 10:05:00|64686.9|64676.9|64681.6|64671.6|64694.9|64679.4|64679.2|64664.1|554
1611137400000|2021-01-20 10:10:00|64681.5|64671.5|64694.9|64684.9|64704.2|64684.9|64679.8|64663.6|573
1611137700000|2021-01-20 10:15:00|64696.3|64686.3|64695.3|64685.3|64704.9|64688.6|64688.8|64672.3|622
1611138000000|2021-01-20 10:20:00|64695.4|64685.4|64699.1|64689.1|64715.5|64703.5|64690.2|64676.2|667
1611138300000|2021-01-20 10:25:00|64699.3|64689.3|64699.6|64689.6|64702.6|64690.7|64691.3|64681.3|515
1611138600000|2021-01-20 10:30:00|64699.8|64689.8|64697.1|64687.1|64704|64692.7|64693|64678.6|560
1611138900000|2021-01-20 10:35:00|64697|64687|64686.9|64666.9|64698.6|64688.6|64684.9|64666.4|568
1611139200000|2021-01-20 10:40:00|64686.7|64666.7|64693.4|64683.4|64702.5|64687.3|64671.7|64657.5|724
1611139500000|2021-01-20 10:45:00|64693.6|64683.6|64681.1|64671.1|64696.2|64685.1|64678|64663.4|726
1611139800000|2021-01-20 10:50:00|64680.4|64670.4|64670.9|64660.9|64687.9|64676.6|64670.7|64657.8|547
1611140100000|2021-01-20 10:55:00|64671.2|64661.2|64678.5|64658.5|64681.9|64665.8|64659.5|64646.3|599
1611140400000|2021-01-20 11:00:00|64678.4|64658.4|64672.3|64652.3|64680.7|64666|64657.3|64643.8|621
1611140700000|2021-01-20 11:05:00|64672.2|64652.2|64680.1|64660.1|64680.8|64670.4|64664.4|64649.4|687
1611141000000|2021-01-20 11:10:00|64680|64660|64674.6|64664.6|64683.1|64669.3|64670.3|64656.8|495
1611141300000|2021-01-20 11:15:00|64674.5|64664.5|64680.3|64660.3|64680.9|64669.6|64673.4|64660|410
1611141600000|2021-01-20 11:20:00|64680.4|64660.4|64680.4|64670.4|64681.1|64670.9|64671.6|64659.5|417
1611141900000|2021-01-20 11:25:00|64680.3|64670.3|64677.2|64667.2|64685.3|64675.3|64674.9|64662.3|518
1611142200000|2021-01-20 11:30:00|64677.1|64667.1|64679.9|64669.9|64685.5|64671.9|64675.2|64664.2|543
1611142500000|2021-01-20 11:35:00|64680|64670|64669.2|64659.2|64681.8|64671.8|64669.2|64657.4|602
1611142800000|2021-01-20 11:40:00|64668.1|64658.1|64676.7|64666.7|64679.1|64667.1|64665.1|64650.8|535
1611143100000|2021-01-20 11:45:00|64676.5|64666.5|64687|64667|64689.9|64674.5|64673.6|64658.9|470
1611143400000|2021-01-20 11:50:00|64687.1|64667.1|64684.1|64674.1|64691.8|64678.8|64681.8|64667|473
1611143700000|2021-01-20 11:55:00|64684.4|64674.4|64704.7|64684.7|64707.6|64692.2|64683.5|64672.2|470
1611144000000|2021-01-20 12:00:00|64705|64685|64700.9|64690.9|64712.1|64697.5|64692.2|64677.9|616
1611144300000|2021-01-20 12:05:00|64700.8|64690.8|64699.5|64679.5|64704.2|64693.3|64694.7|64679.4|468
1611144600000|2021-01-20 12:10:00|64699.4|64679.4|64689.7|64679.7|64700.2|64689.5|64683.9|64673.9|381
1611144900000|2021-01-20 12:15:00|64689.6|64679.6|64708.5|64688.5|64711|64696.4|64688.8|64677|566
1611145200000|2021-01-20 12:20:00|64707.6|64687.6|64707.4|64697.4|64712.3|64701.2|64702.6|64687.2|573
1611145500000|2021-01-20 12:25:00|64707.3|64697.3|64704.2|64694.2|64707.9|64697.9|64703.9|64693.9|530
1611145800000|2021-01-20 12:30:00|64704.3|64694.3|64699.3|64689.3|64713.6|64697.9|64695|64685|568
1611146100000|2021-01-20 12:35:00|64700.8|64690.8|64707.7|64687.7|64708.2|64693.9|64694.5|64681.6|436
1611146400000|2021-01-20 12:40:00|64707.8|64687.8|64705.4|64695.4|64708.8|64697.5|64700|64685.2|473
1611146700000|2021-01-20 12:45:00|64705.6|64695.6|64727.5|64707.5|64728.8|64714.2|64704.7|64692.9|471
1611147000000|2021-01-20 12:50:00|64727.6|64707.6|64728.3|64718.3|64733.1|64719.1|64717.1|64704.2|555
1611147300000|2021-01-20 12:55:00|64728.6|64718.6|64722.2|64712.2|64736|64721.1|64720.9|64705.7|663
1611147600000|2021-01-20 13:00:00|64722|64712|64727.7|64717.7|64733.8|64719.9|64718.5|64703.3|755
1611147900000|2021-01-20 13:05:00|64728.3|64718.3|64737.1|64727.1|64737.4|64727.4|64727.2|64717.2|754
1611148200000|2021-01-20 13:10:00|64737.3|64727.3|64737.1|64727.1|64739.6|64729.6|64730.6|64720.6|647
1611148500000|2021-01-20 13:15:00|64736.5|64726.5|64712.4|64702.4|64736.8|64726.8|64710.2|64700.2|776
1611148800000|2021-01-20 13:20:00|64712.5|64702.5|64712.9|64702.9|64727.8|64713|64710.8|64700.8|663
1611149100000|2021-01-20 13:25:00|64713|64703|64704.3|64694.3|64716.4|64703.2|64698.6|64684|620
1611149400000|2021-01-20 13:30:00|64704.1|64694.1|64721.8|64711.8|64723.5|64713.5|64694.7|64682.8|743
1611149700000|2021-01-20 13:35:00|64721.7|64711.7|64713.6|64693.6|64725.7|64712.1|64708.2|64692|616
1611150000000|2021-01-20 13:40:00|64713.4|64693.4|64696.1|64686.1|64713.8|64696.2|64695|64684.3|672
1611150300000|2021-01-20 13:45:00|64695.7|64685.7|64711.7|64701.7|64717|64703.3|64695.7|64683.2|597
1611150600000|2021-01-20 13:50:00|64711.6|64701.6|64696.4|64686.4|64715.9|64702.6|64694.7|64682.9|634
1611150900000|2021-01-20 13:55:00|64696.1|64686.1|64689.8|64679.8|64704|64694|64685.6|64671|569
1611151200000|2021-01-20 14:00:00|64689.5|64679.5|64679.8|64669.8|64695.5|64680.2|64675.3|64665.3|752
1611151500000|2021-01-20 14:05:00|64680|64670|64702.1|64692.1|64703.4|64693.4|64677.7|64667.7|812
1611151800000|2021-01-20 14:10:00|64702.2|64692.2|64696.6|64686.6|64704.3|64694.3|64688|64675.7|708
1611152100000|2021-01-20 14:15:00|64696.9|64686.9|64698.7|64688.7|64700.4|64690.4|64691.8|64681.8|726
1611152400000|2021-01-20 14:20:00|64698.8|64688.8|64704.7|64694.7|64711.7|64695.6|64693.9|64683.9|787
1611152700000|2021-01-20 14:25:00|64704.9|64694.9|64699|64689|64707.1|64695.1|64693.1|64681.9|713
1611153000000|2021-01-20 14:30:00|64699.3|64689.3|64697.9|64687.9|64718|64702.6|64691|64678.4|894
1611153300000|2021-01-20 14:35:00|64697.8|64687.8|64689.3|64679.3|64697.8|64687.8|64677.5|64661.9|942
1611153600000|2021-01-20 14:40:00|64689.1|64679.1|64692.3|64682.3|64700.7|64690.1|64683.4|64673.4|860
1611153900000|2021-01-20 14:45:00|64692.2|64682.2|64683.2|64673.2|64692.5|64682.5|64675.9|64662.4|852
1611154200000|2021-01-20 14:50:00|64683.1|64673.1|64728.2|64718.2|64733.5|64718.6|64680.9|64667.9|901
1611154500000|2021-01-20 14:55:00|64728.5|64718.5|64700.8|64690.8|64732.2|64718.5|64700.8|64686.3|818
1611154800000|2021-01-20 15:00:00|64700.4|64690.4|64689.7|64679.7|64704.3|64690.4|64684.9|64670.5|901
1611155100000|2021-01-20 15:05:00|64689.9|64679.9|64683.3|64673.3|64697.8|64687.8|64681|64671|808
1611155400000|2021-01-20 15:10:00|64683.2|64673.2|64678.2|64668.2|64690.8|64676.1|64664.5|64649.5|774
1611155700000|2021-01-20 15:15:00|64680.3|64670.3|64659.3|64639.3|64684.8|64670.4|64647.8|64633.1|880
1611156000000|2021-01-20 15:20:00|64658.9|64638.9|64647.1|64637.1|64660.8|64646.1|64645.5|64634.4|825
1611156300000|2021-01-20 15:25:00|64647|64637|64656.3|64646.3|64662.4|64651.6|64643.3|64633.3|838
1611156600000|2021-01-20 15:30:00|64656.5|64646.5|64636.4|64626.4|64667|64653.8|64635.9|64625.9|869
1611156900000|2021-01-20 15:35:00|64636.2|64626.2|64633.8|64623.8|64648.7|64633.8|64628.2|64612.8|786
1611157200000|2021-01-20 15:40:00|64633.9|64623.9|64630.7|64620.7|64637|64625.3|64624.3|64610|774
1611157500000|2021-01-20 15:45:00|64630.6|64620.6|64637.4|64617.4|64637.5|64622.4|64618.8|64608.8|740
1611157800000|2021-01-20 15:50:00|64637.5|64617.5|64638.4|64628.4|64645.9|64633.5|64627.5|64612|778
1611158100000|2021-01-20 15:55:00|64638.6|64628.6|64621.3|64611.3|64650|64636.9|64620.7|64607.8|841
1611158400000|2021-01-20 16:00:00|64621.2|64611.2|64644.7|64634.7|64660.8|64649|64620.3|64610.3|932
1611158700000|2021-01-20 16:05:00|64644.8|64634.8|64651.4|64641.4|64655.8|64644.2|64641.6|64629.9|765
1611159000000|2021-01-20 16:10:00|64650.9|64640.9|64639.7|64629.7|64661.8|64648.9|64636.8|64626.8|700
1611159300000|2021-01-20 16:15:00|64639.5|64629.5|64652.3|64642.3|64653.6|64643.6|64638|64628|717
1611159600000|2021-01-20 16:20:00|64651.8|64641.8|64654.2|64644.2|64657.2|64644.7|64644.7|64634.7|661
1611159900000|2021-01-20 16:25:00|64654.3|64644.3|64649.8|64629.8|64662.9|64652.9|64644.3|64629.6|640
1611160200000|2021-01-20 16:30:00|64650.3|64630.3|64641.5|64631.5|64657.1|64642.9|64641.5|64626.3|753
1611160500000|2021-01-20 16:35:00|64642|64632|64641.3|64631.3|64652.4|64639|64641.2|64629.3|663
1611160800000|2021-01-20 16:40:00|64641.2|64631.2|64632.6|64622.6|64645.8|64632.8|64631.2|64617.2|509
1611161100000|2021-01-20 16:45:00|64632.7|64622.7|64623.7|64613.7|64632.9|64622.8|64623.5|64612.9|559
1611161400000|2021-01-20 16:50:00|64623.6|64613.6|64632.7|64622.7|64632.9|64622.9|64621.2|64611.2|588
1611161700000|2021-01-20 16:55:00|64632.8|64622.8|64633.8|64623.8|64634.5|64624.5|64621.2|64610.3|649
1611162000000|2021-01-20 17:00:00|64633.6|64623.6|64627.7|64617.7|64638.2|64623.6|64625.5|64611.6|544
1611162300000|2021-01-20 17:05:00|64627.6|64617.6|64619.1|64609.1|64633.9|64618.9|64612.7|64599|631
1611162600000|2021-01-20 17:10:00|64618.7|64608.7|64620.8|64610.8|64629.7|64615.5|64615.7|64600.7|518
1611162900000|2021-01-20 17:15:00|64620.7|64610.7|64629.3|64619.3|64634.7|64621|64615|64605|566
1611163200000|2021-01-20 17:20:00|64629.2|64619.2|64633.6|64623.6|64637.2|64624.7|64628.4|64613.2|462
1611163500000|2021-01-20 17:25:00|64633.1|64623.1|64641.8|64621.8|64645.7|64635.7|64632.1|64621.4|598
1611163800000|2021-01-20 17:30:00|64641.9|64621.9|64627.7|64617.7|64641.9|64623.3|64622.1|64610.3|531
1611164100000|2021-01-20 17:35:00|64628.1|64618.1|64632.8|64622.8|64636.6|64623.8|64626.5|64615.1|532
1611164400000|2021-01-20 17:40:00|64633.1|64623.1|64635.4|64625.4|64637.5|64627|64630.4|64617.3|399
1611164700000|2021-01-20 17:45:00|64635.3|64625.3|64628.3|64618.3|64641.1|64627.7|64626.5|64611.9|528
1611165000000|2021-01-20 17:50:00|64628.2|64618.2|64632.3|64622.3|64643.1|64629.7|64625.4|64615.4|603
1611165300000|2021-01-20 17:55:00|64632.2|64622.2|64644.8|64624.8|64646.3|64634.5|64631.8|64621.8|703
1611165600000|2021-01-20 18:00:00|64644.5|64624.5|64636.4|64626.4|64645.1|64631.7|64633.1|64620.3|734
1611165900000|2021-01-20 18:05:00|64636.6|64626.6|64643.8|64623.8|64645.7|64631.9|64636.4|64622.3|557
1611166200000|2021-01-20 18:10:00|64643.7|64623.7|64636.6|64626.6|64644.5|64630.1|64635.8|64622.3|409
1611166500000|2021-01-20 18:15:00|64636.2|64626.2|64630.9|64620.9|64642.4|64628.6|64624.2|64611.5|446
1611166800000|2021-01-20 18:20:00|64631.1|64621.1|64634.8|64624.8|64645.1|64631.8|64628.1|64612.9|434
1611167100000|2021-01-20 18:25:00|64634.6|64624.6|64649.4|64629.4|64649.6|64634.5|64633.3|64619.2|491
1611167400000|2021-01-20 18:30:00|64649.7|64629.7|64630.8|64620.8|64650.8|64635.5|64630.5|64616.7|525
1611167700000|2021-01-20 18:35:00|64630.7|64620.7|64638.4|64628.4|64643.8|64629.7|64629.9|64616.2|412
1611168000000|2021-01-20 18:40:00|64638.3|64628.3|64643.3|64633.3|64648.6|64634.4|64637.3|64626.2|453
1611168300000|2021-01-20 18:45:00|64643.5|64633.5|64636.5|64626.5|64645.9|64634.1|64634.7|64620.2|458
1611168600000|2021-01-20 18:50:00|64636.4|64626.4|64636.2|64626.2|64641.1|64626.5|64632.6|64618|343
1611168900000|2021-01-20 18:55:00|64636.4|64626.4|64629.3|64609.3|64642|64627.1|64621.7|64606.9|386
1611169200000|2021-01-20 19:00:00|64629.2|64609.2|64633.9|64623.9|64639.7|64624.3|64623.8|64608.3|355
1611169500000|2021-01-20 19:05:00|64633.8|64623.8|64636.5|64616.5|64641.1|64625.9|64629.9|64615.4|332
1611169800000|2021-01-20 19:10:00|64636.4|64616.4|64643.9|64633.9|64648.6|64634.4|64633.3|64616.2|480
1611170100000|2021-01-20 19:15:00|64644.2|64634.2|64653.3|64633.3|64655.1|64641.3|64641.8|64626.9|429
1611170400000|2021-01-20 19:20:00|64653.2|64633.2|64646.7|64636.7|64653.8|64639.6|64642.8|64628.5|501
1611170700000|2021-01-20 19:25:00|64646.9|64636.9|64643.5|64633.5|64653.1|64639.6|64643.5|64629.3|407
1611171000000|2021-01-20 19:30:00|64648.6|64628.6|64634.2|64624.2|64649|64633.7|64633.7|64620.2|415
1611171300000|2021-01-20 19:35:00|64634.4|64624.4|64633.8|64623.8|64635.1|64625.1|64631.5|64621.5|374
1611171600000|2021-01-20 19:40:00|64633.9|64623.9|64635|64625|64641|64625.9|64633.6|64618.8|363
1611171900000|2021-01-20 19:45:00|64634.1|64624.1|64633.4|64623.4|64636.5|64626.5|64632.5|64622.5|314
1611172200000|2021-01-20 19:50:00|64633.5|64623.5|64632.5|64622.5|64637.4|64624.4|64630.3|64616.4|352
1611172500000|2021-01-20 19:55:00|64632.4|64622.4|64633|64613|64637|64626|64627.3|64612.3|506
1611172800000|2021-01-20 20:00:00|64632.9|64612.9|64630.8|64620.8|64636.8|64621.4|64629.2|64611.3|454
1611173100000|2021-01-20 20:05:00|64630.7|64620.7|64638.8|64618.8|64639.2|64621.3|64627.2|64611.7|406
1611173400000|2021-01-20 20:10:00|64638.7|64618.7|64643.3|64623.3|64645.4|64630.2|64635.4|64618.6|445
1611173700000|2021-01-20 20:15:00|64643.1|64623.1|64649.7|64629.7|64651.7|64636.5|64634.4|64619.5|424
1611174000000|2021-01-20 20:20:00|64649.6|64629.6|64645.7|64625.7|64655|64638.2|64642.5|64624.8|349
1611174300000|2021-01-20 20:25:00|64645.6|64625.6|64647.7|64627.7|64649|64634.8|64642.1|64624.7|282
1611174600000|2021-01-20 20:30:00|64647.8|64627.8|64649.7|64629.7|64651.1|64635.9|64640.6|64625.1|340
1611174900000|2021-01-20 20:35:00|64649.8|64629.8|64647.9|64627.9|64650.6|64634.8|64642.4|64627.3|320
1611175200000|2021-01-20 20:40:00|64648|64628|64640.2|64630.2|64650.2|64634|64639.7|64624.7|340
1611175500000|2021-01-20 20:45:00|64640.3|64630.3|64646.3|64626.3|64647.2|64632|64639.6|64622.3|270
1611175800000|2021-01-20 20:50:00|64646.7|64626.7|64644.3|64624.3|64649|64634.2|64641.8|64623.9|297
1611176100000|2021-01-20 20:55:00|64644.5|64624.5|64622.6|64602.6|64645.1|64625.1|64621.8|64601.8|537
1611176400000|2021-01-20 21:00:00|64622.7|64602.7|64612.9|64592.9|64624.9|64604.9|64611.5|64591.5|381
1611176700000|2021-01-20 21:05:00|64612.8|64592.8|64632.3|64612.3|64633|64613|64608.7|64592.3|340
1611177000000|2021-01-20 21:10:00|64632.4|64612.4|64638.3|64618.3|64638.7|64618.7|64631.1|64611.1|317
1611177300000|2021-01-20 21:15:00|64638.2|64618.2|64641.5|64621.5|64642|64627.2|64636.9|64617.6|196
1611177600000|2021-01-20 21:20:00|64641.4|64621.4|64646.6|64626.6|64648|64628|64637.5|64620.4|230
1611177900000|2021-01-20 21:25:00|64646.2|64626.2|64643|64623|64647.9|64627.9|64640.7|64620.7|203
1611178200000|2021-01-20 21:30:00|64643.1|64623.1|64627.7|64607.7|64643.9|64623.9|64625.3|64605.3|325
1611178500000|2021-01-20 21:35:00|64627.2|64607.2|64631.3|64611.3|64633.3|64613.3|64626.8|64606.8|203
1611178800000|2021-01-20 21:40:00|64631.2|64611.2|64636.7|64616.7|64637.6|64617.6|64629.5|64609.5|258
1611179100000|2021-01-20 21:45:00|64636.8|64616.8|64636.8|64616.8|64640.3|64620.3|64635.5|64615.5|184
1611179400000|2021-01-20 21:50:00|64635.4|64615.4|64632|64612|64637.9|64617.9|64625|64605|276
1611179700000|2021-01-20 21:55:00|64634|64614|64646.2|64603.6|64649.4|64616.8|64630.3|64600.9|231
1611180000000|2021-01-20 22:00:00|64646.9|64603|64639.1|64599.7|64649|64603|64639.1|64597.3|73
1611180300000|2021-01-20 22:05:00|64652.3|64598.1|64641.2|64598.3|64653.3|64613.5|64624|64590.3|111
1611180600000|2021-01-20 22:10:00|64641.1|64601.4|64653.3|64600.8|64681.1|64615.2|64641.1|64591.7|162
1611180900000|2021-01-20 22:15:00|64648.1|64614.7|64666.9|64613.8|64676|64617.7|64648.1|64600.8|149
1611181200000|2021-01-20 22:20:00|64663.9|64613.4|64660.6|64606.4|64682.1|64617.2|64648.6|64592.9|120
1611181500000|2021-01-20 22:25:00|64661|64607.1|64662.3|64600.7|64675.1|64612.3|64647.9|64590|115
1611181800000|2021-01-20 22:30:00|64651.9|64601|64651|64608.9|64670.3|64616.8|64647.1|64597.6|195
1611182100000|2021-01-20 22:35:00|64651.5|64608.4|64657.9|64606.1|64682.3|64614.5|64645.6|64588|162
1611182400000|2021-01-20 22:40:00|64670.6|64610.7|64651.9|64604.4|64686|64611.4|64650|64602.6|121
1611182700000|2021-01-20 22:45:00|64652|64607.3|64657.5|64612.6|64666.1|64620.3|64636.7|64589.7|166
1611183000000|2021-01-20 22:50:00|64660.6|64611.6|64648.9|64628.9|64660.9|64628.9|64635.5|64607.6|176
1611183300000|2021-01-20 22:55:00|64653.9|64614.3|64650.6|64630.6|64660.9|64632.6|64644|64613|154
1611183600000|2021-01-20 23:00:00|64649|64629|64633.6|64613.6|64657.1|64630|64628.5|64605.1|454
1611183900000|2021-01-20 23:05:00|64633.5|64613.5|64631.2|64611.2|64644.8|64618.5|64630.1|64605.2|401
1611184200000|2021-01-20 23:10:00|64630.9|64610.9|64631.4|64611.4|64651|64618.3|64626.6|64603.8|416
1611184500000|2021-01-20 23:15:00|64629.4|64609.4|64626.3|64606.3|64638.8|64614|64624.6|64604.6|192
1611184800000|2021-01-20 23:20:00|64627.4|64607.4|64628.3|64608.3|64630|64610|64625|64605|201
1611185100000|2021-01-20 23:25:00|64627.5|64607.5|64627.1|64607.1|64629.1|64609.1|64624.9|64604.9|152
1611185400000|2021-01-20 23:30:00|64627.7|64607.7|64624.3|64604.3|64628|64608|64623.8|64603.8|171
1611185700000|2021-01-20 23:35:00|64624|64604|64624.3|64604.3|64628.1|64608.1|64621.7|64601.7|355
1611186000000|2021-01-20 23:40:00|64624.8|64604.8|64626.4|64606.4|64627.6|64607.6|64624.3|64604.3|345
1611186300000|2021-01-20 23:45:00|64626.6|64606.6|64633|64613|64637.3|64617.3|64623.7|64603.7|411
1611186600000|2021-01-20 23:50:00|64632.7|64612.7|64652.3|64632.3|64672.5|64633.2|64632.4|64612.4|454
1611186900000|2021-01-20 23:55:00|64652.2|64632.2|64660.1|64640.1|64661.8|64641.8|64645.5|64625.5|411
1611187200000|2021-01-21 00:00:00|64660.7|64640.7|64640.6|64620.6|64663.9|64643.9|64632.5|64612.5|527
1611187500000|2021-01-21 00:05:00|64640.5|64620.5|64631.1|64611.1|64641.5|64621.5|64629.5|64609.5|427
1611187800000|2021-01-21 00:10:00|64631|64611|64642.7|64622.7|64642.9|64622.9|64629.2|64611|311
1611188100000|2021-01-21 00:15:00|64642.8|64622.8|64645.5|64625.5|64647.2|64627.2|64626.8|64606.8|424
1611188400000|2021-01-21 00:20:00|64645.7|64625.7|64646|64626|64652.9|64632.9|64644.9|64624.9|329
1611188700000|2021-01-21 00:25:00|64645.9|64625.9|64646.3|64626.3|64650.1|64630.1|64645.3|64625.3|267
1611189000000|2021-01-21 00:30:00|64646.2|64626.2|64654.3|64634.3|64655.8|64635.8|64640.3|64620.3|502
1611189300000|2021-01-21 00:35:00|64654.6|64634.6|64660.9|64640.9|64669.1|64649.1|64649|64629|517
1611189600000|2021-01-21 00:40:00|64661.2|64641.2|64651.5|64631.5|64663.6|64643.6|64641.7|64621.7|513
1611189900000|2021-01-21 00:45:00|64651.7|64631.7|64649.6|64629.6|64659.8|64639.8|64641.6|64621.6|564
1611190200000|2021-01-21 00:50:00|64649.9|64629.9|64645.8|64625.8|64661.8|64641.8|64644.5|64624.5|670
1611190500000|2021-01-21 00:55:00|64645.6|64625.6|64636.9|64616.9|64646.7|64626.7|64632.6|64616.8|631
1611190800000|2021-01-21 01:00:00|64632.7|64622.7|64613.9|64593.9|64643.6|64623.6|64612.1|64592.1|817
1611191100000|2021-01-21 01:05:00|64614.2|64594.2|64593.7|64573.7|64616.6|64596.6|64589.5|64571.5|861
1611191400000|2021-01-21 01:10:00|64593.8|64573.8|64586.2|64566.2|64595.1|64575.1|64581.5|64561.5|797
1611191700000|2021-01-21 01:15:00|64586.1|64566.1|64588|64568|64599.1|64579.1|64569.6|64552.7|791
1611192000000|2021-01-21 01:20:00|64588.1|64568.1|64575.4|64565.4|64590|64573.6|64568.9|64558.7|763
1611192300000|2021-01-21 01:25:00|64575.5|64565.5|64571.4|64561.4|64593.8|64580.5|64570.3|64560.3|702
1611192600000|2021-01-21 01:30:00|64571.5|64561.5|64597.7|64587.7|64606.2|64592.5|64570.5|64558.8|802
1611192900000|2021-01-21 01:35:00|64598.8|64588.8|64603.5|64583.5|64608.9|64595.4|64595.5|64581.7|666
1611193200000|2021-01-21 01:40:00|64603.6|64583.6|64590.5|64580.5|64603.6|64588.1|64581.7|64566.7|809
1611193500000|2021-01-21 01:45:00|64590.1|64580.1|64621.9|64611.9|64626.9|64612.3|64584.1|64571.5|783
1611193800000|2021-01-21 01:50:00|64622.1|64612.1|64612.4|64602.4|64622.2|64612.2|64608.7|64598.7|668
1611194100000|2021-01-21 01:55:00|64612.5|64602.5|64601|64591|64614.3|64604.3|64599.7|64585.8|618
1611194400000|2021-01-21 02:00:00|64601.5|64591.5|64621.7|64611.7|64626.5|64614.9|64600.7|64590.7|661
1611194700000|2021-01-21 02:05:00|64621.6|64611.6|64604.6|64594.6|64621.6|64611.6|64604|64592.7|691
1611195000000|2021-01-21 02:10:00|64603.7|64593.7|64611.1|64601.1|64612.6|64602.6|64602.1|64592.1|692
1611195300000|2021-01-21 02:15:00|64611|64601|64607.5|64597.5|64623|64613|64606.4|64592.3|729
1611195600000|2021-01-21 02:20:00|64607.6|64597.6|64607.1|64597.1|64613.8|64601.6|64604.7|64593.2|594
1611195900000|2021-01-21 02:25:00|64607.2|64597.2|64614.6|64604.6|64614.7|64604.7|64605.7|64595.7|533
1611196200000|2021-01-21 02:30:00|64614.5|64604.5|64624.2|64614.2|64627|64617|64612.1|64602.1|718
1611196500000|2021-01-21 02:35:00|64624.6|64614.6|64618.3|64608.3|64624.8|64614.8|64608.7|64596.7|553
1611196800000|2021-01-21 02:40:00|64618.4|64608.4|64604.9|64594.9|64618.4|64608.4|64591.8|64581.8|716
1611197100000|2021-01-21 02:45:00|64604.7|64594.7|64601.9|64591.9|64612.8|64602.8|64598.4|64585.8|695
1611197400000|2021-01-21 02:50:00|64602|64592|64598.4|64588.4|64605.9|64593.4|64595.3|64585.3|679
1611197700000|2021-01-21 02:55:00|64598.7|64588.7|64608.3|64598.3|64610.4|64600.4|64598.1|64588.1|758
1611198000000|2021-01-21 03:00:00|64608.4|64598.4|64603.2|64593.2|64609.5|64599.5|64598.9|64588.9|666
1611198300000|2021-01-21 03:05:00|64603.4|64593.4|64614.5|64604.5|64618.2|64608.2|64602.5|64592.5|614
1611198600000|2021-01-21 03:10:00|64614.4|64604.4|64616.6|64606.6|64619.3|64609.3|64609.8|64599.8|597
1611198900000|2021-01-21 03:15:00|64616.8|64606.8|64606.1|64596.1|64618.5|64608.5|64604.6|64594.6|550
1611199200000|2021-01-21 03:20:00|64606.2|64596.2|64606.3|64596.3|64612.1|64598.1|64603.7|64592|486
1611199500000|2021-01-21 03:25:00|64606.4|64596.4|64602.2|64592.2|64612.6|64602.6|64593.8|64578.7|563
1611199800000|2021-01-21 03:30:00|64601.8|64591.8|64604.4|64594.4|64609.2|64599.2|64596.4|64586.4|592
1611200100000|2021-01-21 03:35:00|64604.6|64594.6|64603.8|64593.8|64614.4|64604.4|64602.9|64592.9|475
1611200400000|2021-01-21 03:40:00|64603.7|64593.7|64602.7|64592.7|64606.1|64594.8|64597.8|64586.1|557
1611200700000|2021-01-21 03:45:00|64602.5|64592.5|64596.7|64586.7|64606|64596|64590.6|64579.3|515
1611201000000|2021-01-21 03:50:00|64596.4|64586.4|64599.8|64589.8|64600.1|64590.1|64588.9|64578.9|499
1611201300000|2021-01-21 03:55:00|64599.9|64589.9|64612.2|64602.2|64613|64603|64599.8|64589.8|544
1611201600000|2021-01-21 04:00:00|64612.1|64602.1|64615.9|64605.9|64616.2|64606.2|64607.1|64597.1|500
1611201900000|2021-01-21 04:05:00|64615.8|64605.8|64612.8|64602.8|64616.7|64606.7|64611.8|64601.8|406
1611202200000|2021-01-21 04:10:00|64612.9|64602.9|64611.8|64601.8|64617.5|64603.4|64602.6|64592.6|447
1611202500000|2021-01-21 04:15:00|64611.7|64601.7|64615.3|64605.3|64616|64606|64608.7|64598.7|427
1611202800000|2021-01-21 04:20:00|64615.4|64605.4|64604.4|64594.4|64615.9|64605.9|64604|64594|279
1611203100000|2021-01-21 04:25:00|64604.3|64594.3|64584.1|64574.1|64606.9|64596.9|64584|64574|460
1611203400000|2021-01-21 04:30:00|64584|64574|64599.7|64589.7|64600.4|64590.4|64583.8|64573.8|367
1611203700000|2021-01-21 04:35:00|64599.8|64589.8|64599.2|64589.2|64599.8|64589.8|64593.1|64583.1|329
1611204000000|2021-01-21 04:40:00|64598.9|64588.9|64603.3|64593.3|64606.9|64596.9|64597.5|64587.5|445
1611204300000|2021-01-21 04:45:00|64603.4|64593.4|64593.6|64583.6|64606.9|64596.9|64591.6|64581.6|510
1611204600000|2021-01-21 04:50:00|64593.7|64583.7|64595.3|64585.3|64601.7|64589.6|64592.3|64580.2|429
1611204900000|2021-01-21 04:55:00|64595.2|64585.2|64591.6|64581.6|64600.4|64590.4|64587.1|64573.4|460
1611205200000|2021-01-21 05:00:00|64591.4|64581.4|64588.8|64578.8|64593.1|64583.1|64585|64575|594
1611205500000|2021-01-21 05:05:00|64588.6|64578.6|64588.8|64578.8|64594.6|64584.6|64587.8|64577.8|496
1611205800000|2021-01-21 05:10:00|64588.6|64578.6|64587.3|64577.3|64591.5|64581.5|64583.4|64573.4|503
1611206100000|2021-01-21 05:15:00|64587.4|64577.4|64582.1|64572.1|64588.9|64578.9|64581.6|64571.6|489
1611206400000|2021-01-21 05:20:00|64581.9|64571.9|64581.4|64571.4|64585.3|64575.3|64580.2|64570.2|488
1611206700000|2021-01-21 05:25:00|64581.5|64571.5|64580.9|64570.9|64584.6|64574.6|64579.5|64569.5|387
1611207000000|2021-01-21 05:30:00|64580.8|64570.8|64580|64570|64582.8|64572.8|64578.9|64568.9|490
1611207300000|2021-01-21 05:35:00|64580.1|64570.1|64572.5|64562.5|64580.3|64570.3|64565.2|64555.2|638
1611207600000|2021-01-21 05:40:00|64572.4|64562.4|64579.5|64569.5|64582.8|64572.8|64570.5|64560.5|504
1611207900000|2021-01-21 05:45:00|64579.7|64569.7|64582.2|64572.2|64583.1|64573.1|64575.9|64565.9|492
1611208200000|2021-01-21 05:50:00|64581.3|64571.3|64571|64561|64586|64576|64566.9|64556.9|716
1611208500000|2021-01-21 05:55:00|64571.1|64561.1|64561.5|64551.5|64571.1|64561.1|64556.5|64543.2|731
1611208800000|2021-01-21 06:00:00|64561.3|64551.3|64574.7|64564.7|64577|64567|64561.3|64551.3|760
1611209100000|2021-01-21 06:05:00|64574.9|64564.9|64585.6|64575.6|64588.6|64578.6|64574.9|64564.9|619
1611209400000|2021-01-21 06:10:00|64585.5|64575.5|64583.7|64573.7|64589.1|64579.1|64582.2|64572.2|524
1611209700000|2021-01-21 06:15:00|64583.6|64573.6|64593.6|64583.6|64596.6|64586.6|64581.1|64571.1|547
1611210000000|2021-01-21 06:20:00|64593.7|64583.7|64595.4|64585.4|64595.4|64585.4|64579.3|64569.3|582
1611210300000|2021-01-21 06:25:00|64595.5|64585.5|64598.1|64588.1|64605.3|64595.3|64594.9|64584.9|627
1611210600000|2021-01-21 06:30:00|64598.3|64588.3|64606|64596|64609.5|64599.5|64596.3|64586.3|632
1611210900000|2021-01-21 06:35:00|64606.1|64596.1|64590.8|64580.8|64606.2|64596.2|64589.8|64579.8|607
1611211200000|2021-01-21 06:40:00|64590.9|64580.9|64603|64593|64603.7|64593.7|64590.3|64580.3|540
1611211500000|2021-01-21 06:45:00|64602.8|64592.8|64611.4|64601.4|64612.9|64602.9|64596.5|64586.5|582
1611211800000|2021-01-21 06:50:00|64611.3|64601.3|64597.4|64587.4|64613.8|64603.8|64595.2|64585.2|665
1611212100000|2021-01-21 06:55:00|64597.3|64587.3|64602.7|64592.7|64606.2|64595.1|64591.8|64579.1|758
1611212400000|2021-01-21 07:00:00|64602.6|64592.6|64599.1|64589.1|64604.1|64594.1|64593.2|64583.2|612
1611212700000|2021-01-21 07:05:00|64599|64589|64602.2|64592.2|64606.7|64596.7|64591.2|64581.2|558
1611213000000|2021-01-21 07:10:00|64602.5|64592.5|64606.3|64596.3|64622|64612|64602.2|64590.2|748
1611213300000|2021-01-21 07:15:00|64606.6|64596.6|64608.4|64598.4|64618.9|64608.9|64601.7|64591.7|697
1611213600000|2021-01-21 07:20:00|64608.5|64598.5|64617|64607|64626.3|64612.8|64602.9|64592.9|648
1611213900000|2021-01-21 07:25:00|64616.9|64606.9|64634.6|64624.6|64636.2|64626.2|64613.7|64603.7|660
1611214200000|2021-01-21 07:30:00|64634.5|64624.5|64628.6|64618.6|64636.3|64626.3|64627.3|64617.3|641
1611214500000|2021-01-21 07:35:00|64628.7|64618.7|64626.8|64616.8|64628.8|64618.8|64620|64610|661
1611214800000|2021-01-21 07:40:00|64627|64617|64631.2|64621.2|64632.5|64622.5|64623.7|64613.7|477
1611215100000|2021-01-21 07:45:00|64631.3|64621.3|64624.6|64614.6|64635.3|64625.3|64624|64614|599
1611215400000|2021-01-21 07:50:00|64624.7|64614.7|64632.6|64622.6|64633|64623|64622.1|64612.1|601
1611215700000|2021-01-21 07:55:00|64632.1|64622.1|64647.1|64637.1|64656.1|64639.7|64627.3|64617.3|779
1611216000000|2021-01-21 08:00:00|64647.3|64637.3|64642.1|64632.1|64647.7|64637.7|64635.6|64625.6|879
1611216300000|2021-01-21 08:05:00|64642|64632|64650.2|64640.2|64652.2|64642.2|64634.8|64624.8|673
1611216600000|2021-01-21 08:10:00|64650.1|64640.1|64652.7|64642.7|64659.2|64649.2|64642.8|64632.8|696
1611216900000|2021-01-21 08:15:00|64652.8|64642.8|64663.6|64653.6|64670.8|64655.9|64651.3|64641.3|753
1611217200000|2021-01-21 08:20:00|64664|64654|64681.3|64671.3|64686.5|64676.5|64663.7|64650.7|840
1611217500000|2021-01-21 08:25:00|64681.4|64671.4|64667.7|64657.7|64689.7|64679.7|64663|64653|805
1611217800000|2021-01-21 08:30:00|64667.6|64657.6|64667.5|64657.5|64674.1|64664.1|64665.2|64655.2|711
1611218100000|2021-01-21 08:35:00|64667.6|64657.6|64679.4|64669.4|64686.7|64676.7|64667.3|64657.3|772
1611218400000|2021-01-21 08:40:00|64679.2|64669.2|64663.6|64653.6|64679.6|64669.6|64662.4|64652.4|597
1611218700000|2021-01-21 08:45:00|64663.7|64653.7|64653.3|64643.3|64666.8|64656.8|64642.6|64632.6|785
1611219000000|2021-01-21 08:50:00|64653.4|64643.4|64658.1|64648.1|64668.3|64658.3|64651|64641|678
1611219300000|2021-01-21 08:55:00|64656.7|64646.7|64648.5|64638.5|64661.9|64651.9|64644.7|64632.4|754
1611219600000|2021-01-21 09:00:00|64648.4|64638.4|64642.5|64632.5|64657.5|64644.5|64640|64630|792
1611219900000|2021-01-21 09:05:00|64641.7|64631.7|64651.5|64641.5|64665|64655|64641.2|64631.2|700
1611220200000|2021-01-21 09:10:00|64651.6|64641.6|64653.4|64643.4|64659.2|64647.8|64646.3|64636.3|716
1611220500000|2021-01-21 09:15:00|64654.2|64644.2|64671.5|64661.5|64671.6|64661.6|64650.1|64640.1|616
1611220800000|2021-01-21 09:20:00|64672.4|64662.4|64665.2|64655.2|64678.4|64668.4|64664|64654|641
1611221100000|2021-01-21 09:25:00|64665.7|64655.7|64672.3|64662.3|64677.9|64666.6|64662.1|64652.1|695
1611221400000|2021-01-21 09:30:00|64672|64662|64662.7|64652.7|64681.4|64668.1|64660.7|64645.5|709
1611221700000|2021-01-21 09:35:00|64662.6|64652.6|64666.5|64656.5|64666.6|64656.6|64658.2|64648.2|592
1611222000000|2021-01-21 09:40:00|64666.3|64656.3|64656|64646|64667.8|64657.8|64653.2|64643.2|635
1611222300000|2021-01-21 09:45:00|64655.9|64645.9|64650.9|64640.9|64657.5|64647.5|64649.5|64639.5|677
1611222600000|2021-01-21 09:50:00|64650.8|64640.8|64663|64653|64671.8|64661.8|64650.8|64640.8|641
1611222900000|2021-01-21 09:55:00|64662.9|64652.9|64638.9|64628.9|64663.1|64653.1|64636.8|64623.5|668
1611223200000|2021-01-21 10:00:00|64636.8|64626.8|64649.9|64629.9|64657.7|64639.7|64628.9|64614.6|703
1611223500000|2021-01-21 10:05:00|64650|64630|64658.8|64648.8|64665.3|64648.8|64645.8|64629|490
1611223800000|2021-01-21 10:10:00|64658.6|64648.6|64651.2|64641.2|64661.4|64651.2|64649.9|64635.8|422
1611224100000|2021-01-21 10:15:00|64651.3|64641.3|64661.8|64641.8|64665.4|64652.7|64650.3|64640.3|540
1611224400000|2021-01-21 10:20:00|64661.7|64641.7|64645.8|64635.8|64662.3|64650.7|64643.5|64632.5|607
1611224700000|2021-01-21 10:25:00|64646|64636|64639.6|64619.6|64646.8|64636.8|64630.9|64615.5|725
1611225000000|2021-01-21 10:30:00|64639.5|64619.5|64632|64622|64641.2|64627.9|64621|64606.6|672
1611225300000|2021-01-21 10:35:00|64631.9|64621.9|64625.7|64615.7|64632.3|64622.3|64617.6|64607.6|556
1611225600000|2021-01-21 10:40:00|64625.1|64615.1|64622.1|64612.1|64627|64617|64620.1|64610.1|467
1611225900000|2021-01-21 10:45:00|64622|64612|64610.9|64600.9|64624|64614|64609.7|64599.7|585
1611226200000|2021-01-21 10:50:00|64611.1|64601.1|64611.9|64601.9|64617.3|64607.3|64609.8|64599.8|475
1611226500000|2021-01-21 10:55:00|64611.8|64601.8|64606.5|64596.5|64616.7|64606.7|64605.1|64591.1|503
1611226800000|2021-01-21 11:00:00|64606.6|64596.6|64621.6|64611.6|64624.3|64611.9|64602.5|64588.2|610
1611227100000|2021-01-21 11:05:00|64621.7|64611.7|64626.6|64616.6|64628.9|64617.2|64616.3|64603.3|582
1611227400000|2021-01-21 11:10:00|64626.5|64616.5|64632.5|64622.5|64636.4|64626.4|64626.3|64612.5|557
1611227700000|2021-01-21 11:15:00|64632.4|64622.4|64635.7|64625.7|64639.9|64626.3|64625.8|64615.8|546
1611228000000|2021-01-21 11:20:00|64635.6|64625.6|64642.2|64632.2|64644.7|64634.7|64633|64619.7|575
1611228300000|2021-01-21 11:25:00|64642.3|64632.3|64639.2|64629.2|64647.3|64637.3|64639.2|64629.2|581
1611228600000|2021-01-21 11:30:00|64639.7|64629.7|64639.8|64629.8|64645.5|64635.5|64639.7|64629.7|508
1611228900000|2021-01-21 11:35:00|64639.2|64629.2|64628.8|64618.8|64641.4|64631.4|64628.7|64613.7|477
1611229200000|2021-01-21 11:40:00|64628.9|64618.9|64628.6|64618.6|64634.3|64624.3|64627.9|64617.9|502
1611229500000|2021-01-21 11:45:00|64628.8|64618.8|64626.3|64616.3|64634.7|64624.7|64622.3|64612.3|455
1611229800000|2021-01-21 11:50:00|64626.1|64616.1|64631.4|64621.4|64635.6|64623|64626|64615.4|405
1611230100000|2021-01-21 11:55:00|64631.3|64621.3|64628.3|64618.3|64638.7|64628.5|64625.9|64615.9|637
1611230400000|2021-01-21 12:00:00|64628.2|64618.2|64619.5|64609.5|64632.9|64618.6|64616.7|64606.7|701
1611230700000|2021-01-21 12:05:00|64619.4|64609.4|64599|64589|64620.9|64610.9|64592.1|64577.5|691
1611231000000|2021-01-21 12:10:00|64598.9|64588.9|64612|64602|64619.9|64604.4|64596.1|64586.1|646
1611231300000|2021-01-21 12:15:00|64611.8|64601.8|64605.8|64585.8|64614.1|64602.2|64601.2|64585.4|725
1611231600000|2021-01-21 12:20:00|64606|64586|64607.8|64587.8|64608.9|64588.9|64602.8|64582.8|827
1611231900000|2021-01-21 12:25:00|64608.3|64588.3|64607.6|64587.6|64608.7|64588.7|64604.1|64584.1|630
1611232200000|2021-01-21 12:30:00|64607.9|64587.9|64603.5|64593.5|64609|64594.8|64602.7|64585.2|424
1611232500000|2021-01-21 12:35:00|64604|64594|64612.3|64602.3|64622|64607.4|64602.6|64592.6|553
1611232800000|2021-01-21 12:40:00|64612.2|64602.2|64633.5|64613.5|64634.2|64614.2|64609.9|64598.2|558
1611233100000|2021-01-21 12:45:00|64634|64614|64617.9|64597.9|64634.6|64614.6|64610.5|64590.5|706
1611233400000|2021-01-21 12:50:00|64617.8|64597.8|64638.5|64618.5|64639.6|64626.9|64615.3|64595.3|742
1611233700000|2021-01-21 12:55:00|64639|64619|64641.5|64631.5|64648.5|64633.8|64631.6|64617.7|751
1611234000000|2021-01-21 13:00:00|64641.8|64631.8|64645.3|64635.3|64655.1|64641|64638.1|64623.4|828
1611234300000|2021-01-21 13:05:00|64645.2|64635.2|64640.8|64620.8|64658.8|64644.1|64633.7|64618.4|931
1611234600000|2021-01-21 13:10:00|64640.7|64620.7|64632.9|64612.9|64641.8|64626.3|64619.2|64604.6|755
1611234900000|2021-01-21 13:15:00|64632.4|64612.4|64630.6|64610.6|64635.6|64621.3|64623.2|64608.1|758
1611235200000|2021-01-21 13:20:00|64630.8|64610.8|64627.7|64617.7|64637.6|64622.7|64623.2|64608.2|737
1611235500000|2021-01-21 13:25:00|64627.6|64617.6|64629|64609|64632.9|64617.9|64619.5|64605.1|537
1611235800000|2021-01-21 13:30:00|64628.8|64608.8|64648.5|64628.5|64653.2|64635.8|64620.5|64603.4|913
1611236100000|2021-01-21 13:35:00|64643.3|64633.3|64639.4|64629.4|64653.7|64637.4|64634.5|64618.2|885
1611236400000|2021-01-21 13:40:00|64639.6|64629.6|64645.7|64635.7|64648.8|64635.8|64625.1|64609.7|863
1611236700000|2021-01-21 13:45:00|64645.6|64635.6|64635|64625|64652.1|64637.5|64632.8|64617.1|881
1611237000000|2021-01-21 13:50:00|64634.9|64624.9|64656.7|64636.7|64658.2|64642.2|64626.3|64612.1|905
1611237300000|2021-01-21 13:55:00|64656.6|64636.6|64667.4|64657.4|64672.3|64658.5|64645.4|64634.2|888
1611237600000|2021-01-21 14:00:00|64667.3|64657.3|64675.2|64665.2|64682.1|64667.9|64666.7|64652.6|813
1611237900000|2021-01-21 14:05:00|64675.1|64665.1|64674|64664|64677.8|64667.8|64670.1|64656.3|795
1611238200000|2021-01-21 14:10:00|64673.9|64663.9|64668.4|64658.4|64677.6|64667.6|64665.3|64655.3|709
1611238500000|2021-01-21 14:15:00|64670.1|64660.1|64667.6|64657.6|64676.1|64666.1|64664.2|64652.6|713
1611238800000|2021-01-21 14:20:00|64668.4|64658.4|64675.1|64665.1|64675.4|64665.4|64655.8|64645.8|754
1611239100000|2021-01-21 14:25:00|64674.9|64664.9|64668.3|64658.3|64676.3|64666.3|64666.3|64656.3|731
1611239400000|2021-01-21 14:30:00|64668.4|64658.4|64661.6|64651.6|64674.2|64664.2|64659.2|64645.8|800
1611239700000|2021-01-21 14:35:00|64661.5|64651.5|64680.4|64670.4|64686.9|64676.9|64658|64648|829
1611240000000|2021-01-21 14:40:00|64680.1|64670.1|64679.1|64669.1|64693.4|64678.5|64673.7|64660.2|882
1611240300000|2021-01-21 14:45:00|64680.4|64670.4|64674.9|64664.9|64686.1|64676.1|64671.3|64661.3|723
1611240600000|2021-01-21 14:50:00|64675|64665|64667.8|64657.8|64678.7|64668.7|64667.5|64656.5|763
1611240900000|2021-01-21 14:55:00|64667.7|64657.7|64661.6|64651.6|64676.2|64666.2|64659.3|64649.3|802
1611241200000|2021-01-21 15:00:00|64661.9|64651.9|64655.6|64645.6|64665.6|64654.1|64648.7|64638|814
1611241500000|2021-01-21 15:05:00|64655.5|64645.5|64650.3|64640.3|64658.6|64648.6|64646.6|64633.2|751
1611241800000|2021-01-21 15:10:00|64650.2|64640.2|64652.7|64642.7|64658.7|64647.3|64647.3|64636|848
1611242100000|2021-01-21 15:15:00|64652.5|64642.5|64642.7|64632.7|64656|64642.5|64641.9|64631.9|789
1611242400000|2021-01-21 15:20:00|64642.5|64632.5|64639.9|64629.9|64650.2|64640.2|64639.6|64629.6|706
1611242700000|2021-01-21 15:25:00|64640.3|64630.3|64637.2|64627.2|64642.3|64632.3|64635.2|64625.2|735
1611243000000|2021-01-21 15:30:00|64637.1|64627.1|64650.2|64640.2|64650.5|64640.5|64636.1|64626.1|802
1611243300000|2021-01-21 15:35:00|64649.9|64639.9|64652.5|64642.5|64654.8|64644.8|64645|64635|770
1611243600000|2021-01-21 15:40:00|64653|64643|64648.3|64638.3|64660.4|64650.4|64644.2|64634.2|673
1611243900000|2021-01-21 15:45:00|64647.8|64637.8|64645.8|64635.8|64650.6|64640.6|64643|64633|765
1611244200000|2021-01-21 15:50:00|64646.1|64636.1|64653.6|64643.6|64658.1|64648.1|64645.7|64635.7|762
1611244500000|2021-01-21 15:55:00|64653.7|64643.7|64672.8|64662.8|64674.4|64664.4|64652|64638.3|768
1611244800000|2021-01-21 16:00:00|64670.3|64660.3|64658.1|64648.1|64673|64663|64648.2|64638.2|857
1611245100000|2021-01-21 16:05:00|64658.2|64648.2|64653.6|64643.6|64665.9|64655.9|64652.6|64639.6|692
1611245400000|2021-01-21 16:10:00|64653.7|64643.7|64654.4|64644.4|64668|64653.4|64651|64641|717
1611245700000|2021-01-21 16:15:00|64654.5|64644.5|64663|64653|64667.9|64657.3|64653|64643|774
1611246000000|2021-01-21 16:20:00|64663.1|64653.1|64661.9|64651.9|64665|64655|64652.6|64642.6|679
1611246300000|2021-01-21 16:25:00|64662|64652|64660|64650|64662.2|64652.2|64656.9|64646.9|628
1611246600000|2021-01-21 16:30:00|64660.1|64650.1|64677|64667|64677.3|64667.3|64658.8|64648.8|679
1611246900000|2021-01-21 16:35:00|64676.8|64666.8|64685.2|64675.2|64689.6|64679.6|64676.2|64666.2|751
1611247200000|2021-01-21 16:40:00|64685.1|64675.1|64680.1|64670.1|64696.1|64684.3|64679.9|64669.6|717
1611247500000|2021-01-21 16:45:00|64680.2|64670.2|64672.3|64662.3|64684.1|64670.8|64665|64652.1|712
1611247800000|2021-01-21 16:50:00|64673|64663|64675.1|64665.1|64676.4|64666.4|64669|64659|673
1611248100000|2021-01-21 16:55:00|64675.9|64665.9|64668.4|64658.4|64678.9|64668.9|64665.6|64655.6|662
1611248400000|2021-01-21 17:00:00|64668.8|64658.8|64667.9|64657.9|64676.6|64662.3|64663.6|64650.4|702
1611248700000|2021-01-21 17:05:00|64667.6|64657.6|64692.2|64682.2|64694.3|64684.3|64665.3|64655.3|581
1611249000000|2021-01-21 17:10:00|64692.1|64682.1|64700.3|64690.3|64709.7|64695.9|64689|64677.5|508
1611249300000|2021-01-21 17:15:00|64701.9|64691.9|64704.9|64694.9|64710.1|64698.5|64698.3|64683.4|767
1611249600000|2021-01-21 17:20:00|64705.2|64695.2|64692.1|64682.1|64711.5|64699.4|64691.4|64681.4|717
1611249900000|2021-01-21 17:25:00|64691.8|64681.8|64711.4|64691.4|64712.2|64698|64685|64671.5|672
1611250200000|2021-01-21 17:30:00|64711.2|64691.2|64702.1|64692.1|64711.4|64693.9|64695.9|64683.6|698
1611250500000|2021-01-21 17:35:00|64702|64692|64708.3|64688.3|64708.8|64694.5|64696.1|64686.1|579
1611250800000|2021-01-21 17:40:00|64708.8|64688.8|64701.7|64691.7|64708.8|64695.6|64701.3|64688.6|432
1611251100000|2021-01-21 17:45:00|64701.6|64691.6|64682.5|64672.5|64702.8|64692.8|64679.3|64667.2|502
1611251400000|2021-01-21 17:50:00|64682.2|64672.2|64692.2|64682.2|64700.9|64686.1|64682.1|64669.3|568
1611251700000|2021-01-21 17:55:00|64691.8|64681.8|64698.8|64678.8|64699.2|64683.7|64689.7|64676.3|479
1611252000000|2021-01-21 18:00:00|64698.5|64678.5|64692.4|64682.4|64700.3|64685.4|64690.6|64678.1|418
1611252300000|2021-01-21 18:05:00|64692.2|64682.2|64687.7|64667.7|64692.2|64682.2|64678.4|64663.9|567
1611252600000|2021-01-21 18:10:00|64687.8|64667.8|64675.7|64665.7|64690.7|64675.1|64674.9|64664.6|513
1611252900000|2021-01-21 18:15:00|64675.9|64665.9|64673.2|64663.2|64685.1|64671.5|64671.9|64660.1|628
1611253200000|2021-01-21 18:20:00|64673.1|64663.1|64670.5|64660.5|64675.3|64663.1|64662.7|64651.1|559
1611253500000|2021-01-21 18:25:00|64670.3|64660.3|64663.2|64653.2|64677.7|64663.4|64662.8|64652.8|497
1611253800000|2021-01-21 18:30:00|64663.3|64653.3|64680.8|64670.8|64681.6|64671.6|64662.4|64648.8|430
1611254100000|2021-01-21 18:35:00|64680.9|64670.9|64685.8|64665.8|64685.9|64671.9|64675.8|64663.1|530
1611254400000|2021-01-21 18:40:00|64685.7|64665.7|64683|64673|64686.4|64673.5|64679.4|64665.2|421
1611254700000|2021-01-21 18:45:00|64682.8|64672.8|64687.3|64667.3|64687.4|64675.5|64681.2|64665.9|379
1611255000000|2021-01-21 18:50:00|64687.1|64667.1|64674.4|64664.4|64687.4|64672.2|64673|64663|372
1611255300000|2021-01-21 18:55:00|64674.3|64664.3|64674.8|64664.8|64679.3|64664.8|64663|64653|500
1611255600000|2021-01-21 19:00:00|64674.3|64664.3|64674.4|64664.4|64694.1|64679.4|64674.3|64660.5|576
1611255900000|2021-01-21 19:05:00|64674.1|64664.1|64669.8|64659.8|64676.9|64665.3|64667.3|64653.9|446
1611256200000|2021-01-21 19:10:00|64670|64660|64665|64655|64672.4|64660|64662.2|64647.2|490
1611256500000|2021-01-21 19:15:00|64665.1|64655.1|64672.4|64652.4|64679.9|64664.6|64663.1|64652.2|543
1611256800000|2021-01-21 19:20:00|64672.5|64652.5|64651.9|64641.9|64672.8|64655.4|64648.6|64636.5|485
1611257100000|2021-01-21 19:25:00|64652.1|64642.1|64654|64644|64659.3|64644.5|64646.5|64631.5|404
1611257400000|2021-01-21 19:30:00|64654.2|64644.2|64654.7|64644.7|64661.6|64646.3|64654|64640.2|299
1611257700000|2021-01-21 19:35:00|64654.6|64644.6|64657.6|64647.6|64663.4|64649.9|64650.4|64636.3|369
1611258000000|2021-01-21 19:40:00|64657.9|64647.9|64662.2|64642.2|64665.3|64650.4|64654.3|64640.2|380
1611258300000|2021-01-21 19:45:00|64662.5|64642.5|64657.8|64647.8|64662.8|64648.4|64655.9|64641.9|294
1611258600000|2021-01-21 19:50:00|64657.7|64647.7|64661.2|64651.2|64663.4|64652|64656.7|64641.3|343
1611258900000|2021-01-21 19:55:00|64661.1|64651.1|64659.1|64649.1|64669.6|64655.5|64658.3|64643|426
1611259200000|2021-01-21 20:00:00|64659.3|64649.3|64650.3|64630.3|64667.4|64649.3|64646.2|64630.2|657
1611259500000|2021-01-21 20:05:00|64650.2|64630.2|64641.4|64631.4|64650.7|64635.6|64639.6|64624.3|440
1611259800000|2021-01-21 20:10:00|64641.7|64631.7|64650.1|64630.1|64651|64635.9|64641|64626.3|381
1611260100000|2021-01-21 20:15:00|64650.2|64630.2|64644.3|64624.3|64651.1|64636.2|64639.1|64624.2|301
1611260400000|2021-01-21 20:20:00|64644.2|64624.2|64641.5|64631.5|64647|64631.9|64638.1|64623.7|358
1611260700000|2021-01-21 20:25:00|64641.4|64631.4|64650.8|64640.8|64656.6|64640.9|64641.3|64626.8|284
1611261000000|2021-01-21 20:30:00|64650.7|64640.7|64653.1|64633.1|64657.6|64642.4|64646.4|64631.4|301
1611261300000|2021-01-21 20:35:00|64653|64633|64649.2|64629.2|64653.2|64638.3|64643.5|64628.5|347
1611261600000|2021-01-21 20:40:00|64649.1|64629.1|64642.9|64632.9|64650.2|64633.8|64642.1|64627.7|248
1611261900000|2021-01-21 20:45:00|64643.1|64633.1|64644|64624|64649|64633.1|64638.2|64622.5|285
1611262200000|2021-01-21 20:50:00|64644.5|64624.5|64639.5|64619.5|64645|64630.1|64637|64619.1|293
1611262500000|2021-01-21 20:55:00|64639.9|64619.9|64651.5|64631.5|64652.4|64633.1|64637.2|64617.2|466
1611262800000|2021-01-21 21:00:00|64651.3|64631.3|64645|64625|64651.3|64631.3|64643.6|64623.6|273
1611263100000|2021-01-21 21:05:00|64644.7|64624.7|64639.3|64619.3|64645.1|64628.1|64637.4|64618.1|184
1611263400000|2021-01-21 21:10:00|64639.2|64619.2|64648.1|64628.1|64649.3|64629.3|64634.1|64618.7|176
1611263700000|2021-01-21 21:15:00|64648.4|64628.4|64648.2|64628.2|64650|64630|64647.2|64627.2|176
1611264000000|2021-01-21 21:20:00|64648.3|64628.3|64648.1|64628.1|64648.8|64628.8|64647.1|64627.1|148
1611264300000|2021-01-21 21:25:00|64648|64628|64648.6|64628.6|64648.9|64628.9|64647.4|64627.4|140
1611264600000|2021-01-21 21:30:00|64648.5|64628.5|64649.6|64629.6|64651|64631|64647.1|64627.1|253
1611264900000|2021-01-21 21:35:00|64649.8|64629.8|64653.9|64633.9|64655.4|64635.4|64648.8|64628.8|203
1611265200000|2021-01-21 21:40:00|64652.8|64632.8|64651.7|64631.7|64655.5|64635.5|64648.9|64628.9|148
1611265500000|2021-01-21 21:45:00|64652.3|64632.3|64654.5|64634.5|64655.5|64635.5|64652.3|64632.3|236
1611265800000|2021-01-21 21:50:00|64654.3|64634.3|64660.5|64640.5|64663.9|64643.9|64652.9|64632.9|231
1611266100000|2021-01-21 21:55:00|64660.2|64640.2|64662.2|64642.2|64664.6|64644.6|64657.4|64637.4|218
1611266400000|2021-01-21 22:00:00|64662.6|64642.6|64669.8|64649.8|64677.7|64649.8|64661.6|64640.8|48
1611266700000|2021-01-21 22:05:00|64706.7|64636|64681.5|64634.8|64706.7|64652.6|64667.5|64620|125
1611267000000|2021-01-21 22:10:00|64674|64640.5|64682.1|64624.5|64686.7|64649.6|64660.5|64613.8|171
1611267300000|2021-01-21 22:15:00|64662.5|64630.8|64680.6|64623.9|64682.9|64631|64652.6|64617.4|119
1611267600000|2021-01-21 22:20:00|64680.3|64620.3|64680.5|64623.7|64684.7|64624.7|64670.9|64618.1|89
1611267900000|2021-01-21 22:25:00|64678.4|64622.2|64679.8|64621.1|64684.7|64624.7|64671.2|64617.7|114
1611268200000|2021-01-21 22:30:00|64679.1|64619.4|64669|64626.5|64690|64627.3|64666.6|64619.3|146
1611268500000|2021-01-21 22:35:00|64670.9|64622.9|64675.1|64627.3|64688.8|64630.9|64666.9|64620.9|137
1611268800000|2021-01-21 22:40:00|64687|64625.4|64666.8|64626.1|64687|64630.9|64664.3|64621.3|115
1611269100000|2021-01-21 22:45:00|64675.8|64626|64673.6|64626.4|64686.5|64629.9|64663.5|64616.5|101
1611269400000|2021-01-21 22:50:00|64671.1|64623.8|64663.5|64629.3|64691.8|64629.3|64663.5|64620.5|112
1611269700000|2021-01-21 22:55:00|64684.5|64623.1|64672.6|64623|64686.1|64629.3|64663.2|64618.9|125
1611270000000|2021-01-21 23:00:00|64671.3|64620.6|64658.9|64638.9|64674.1|64641.5|64654.2|64619.5|632
1611270300000|2021-01-21 23:05:00|64664.1|64633.6|64659.3|64639.3|64667.4|64644|64657.2|64631.8|526
1611270600000|2021-01-21 23:10:00|64658.9|64638.9|64665.7|64645.7|64667.5|64646.5|64657.3|64634.1|459
1611270900000|2021-01-21 23:15:00|64666|64646|64671.8|64651.8|64674.6|64654.6|64663.4|64643.4|415
1611271200000|2021-01-21 23:20:00|64671.6|64651.6|64672.4|64652.4|64680.4|64660.4|64668.1|64648.1|444
1611271500000|2021-01-21 23:25:00|64672.5|64652.5|64672.9|64633.2|64678.2|64656.6|64656.2|64633.1|499
1611271800000|2021-01-21 23:30:00|64674.6|64633.9|64663.6|64643.6|64677.1|64644.9|64658|64633.2|349
1611272100000|2021-01-21 23:35:00|64663.5|64643.5|64671.7|64651.7|64678.2|64658.2|64659.8|64639.8|605
1611272400000|2021-01-21 23:40:00|64671.9|64651.9|64671.5|64651.5|64672.9|64652.9|64660.6|64640.6|357
1611272700000|2021-01-21 23:45:00|64671.3|64651.3|64669.3|64649.3|64674|64654|64663.7|64643.7|279
1611273000000|2021-01-21 23:50:00|64669|64649|64679.7|64659.7|64682.2|64662.2|64667.4|64647.4|532
1611273300000|2021-01-21 23:55:00|64679.6|64659.6|64674.7|64654.7|64680.7|64660.7|64671|64651|528
1611273600000|2021-01-22 00:00:00|64675|64655|64679.2|64659.2|64701.8|64679|64667.7|64636.8|822
1611273900000|2021-01-22 00:05:00|64679.5|64659.5|64667.2|64647.2|64685.3|64665.3|64659.3|64639.3|606
1611274200000|2021-01-22 00:10:00|64667.3|64647.3|64663.7|64643.7|64682.5|64662.5|64660.9|64640.9|650
1611274500000|2021-01-22 00:15:00|64663.9|64643.9|64678.4|64658.4|64686|64666|64660.2|64640.2|649
1611274800000|2021-01-22 00:20:00|64678.6|64658.6|64685.7|64665.7|64699.9|64679.9|64673.5|64653.5|556
1611275100000|2021-01-22 00:25:00|64685.8|64665.8|64688.3|64668.3|64690.9|64673.9|64682.3|64662.3|394
1611275400000|2021-01-22 00:30:00|64688.1|64668.1|64694.6|64674.6|64702.4|64682.4|64686.7|64666.7|443
1611275700000|2021-01-22 00:35:00|64694.5|64674.5|64690.7|64670.7|64696.6|64676.6|64677.6|64660|480
1611276000000|2021-01-22 00:40:00|64691.1|64671.1|64683.5|64663.5|64700.1|64680.1|64682.4|64662.4|406
1611276300000|2021-01-22 00:45:00|64683.6|64663.6|64686.3|64666.3|64692.7|64672.7|64679.4|64659.4|577
1611276600000|2021-01-22 00:50:00|64687.2|64667.2|64688|64668|64697.9|64677.9|64681.6|64661.6|612
1611276900000|2021-01-22 00:55:00|64686.3|64666.3|64726.2|64706.2|64726.6|64711.5|64686.3|64666.3|720
1611277200000|2021-01-22 01:00:00|64726.3|64706.3|64722.6|64702.6|64730.4|64713.7|64706.8|64686.8|841
1611277500000|2021-01-22 01:05:00|64722.8|64702.8|64713.9|64693.9|64723.7|64703.7|64706.1|64689.6|697
1611277800000|2021-01-22 01:10:00|64713.6|64693.6|64700.7|64680.7|64714.5|64696.9|64699.8|64679.8|576
1611278100000|2021-01-22 01:15:00|64700.8|64680.8|64696.3|64676.3|64705.2|64685.2|64689.9|64672|761
1611278400000|2021-01-22 01:20:00|64691.6|64681.6|64700.5|64690.5|64708.5|64693.4|64687.7|64674.5|678
1611278700000|2021-01-22 01:25:00|64701.2|64691.2|64708.3|64698.3|64719|64703.2|64700.4|64685.8|697
1611279000000|2021-01-22 01:30:00|64708.4|64698.4|64716.7|64706.7|64728.2|64715.1|64703|64689.3|854
1611279300000|2021-01-22 01:35:00|64716.6|64706.6|64696.9|64686.9|64718.1|64706.7|64696.1|64681.1|750
1611279600000|2021-01-22 01:40:00|64696.8|64686.8|64690.3|64680.3|64708.4|64696.2|64688.6|64678|745
1611279900000|2021-01-22 01:45:00|64690.2|64680.2|64690.3|64680.3|64700.3|64690.3|64680.7|64668.8|758
1611280200000|2021-01-22 01:50:00|64690.4|64680.4|64697.6|64687.6|64705.3|64695.1|64689.8|64677.9|773
1611280500000|2021-01-22 01:55:00|64697.7|64687.7|64684.6|64674.6|64697.9|64687.9|64676.3|64666.3|717
1611280800000|2021-01-22 02:00:00|64684.7|64674.7|64692.4|64682.4|64701.6|64691.6|64684.4|64674.4|630
1611281100000|2021-01-22 02:05:00|64692.6|64682.6|64696.7|64686.7|64703.4|64691.1|64687.4|64677.4|704
1611281400000|2021-01-22 02:10:00|64696.8|64686.8|64709.3|64699.3|64721.6|64707.1|64696.8|64686.8|735
1611281700000|2021-01-22 02:15:00|64708.9|64698.9|64694.4|64684.4|64713.2|64703.2|64692.5|64682.5|657
1611282000000|2021-01-22 02:20:00|64694.3|64684.3|64696.4|64686.4|64706.9|64696.9|64693.2|64683.2|668
1611282300000|2021-01-22 02:25:00|64696.3|64686.3|64700.3|64690.3|64701.8|64691.8|64694.4|64684.4|615
1611282600000|2021-01-22 02:30:00|64700.2|64690.2|64694.4|64684.4|64700.2|64690.2|64688.1|64678.1|673
1611282900000|2021-01-22 02:35:00|64694.5|64684.5|64693.7|64683.7|64701.5|64691.5|64690.9|64680.9|655
1611283200000|2021-01-22 02:40:00|64693.3|64683.3|64704.9|64694.9|64704.9|64694.9|64686.3|64674.2|703
1611283500000|2021-01-22 02:45:00|64704.8|64694.8|64702.9|64692.9|64706.8|64696.8|64696.2|64686.2|507
1611283800000|2021-01-22 02:50:00|64702.8|64692.8|64723.2|64713.2|64725.6|64715.6|64702.4|64692.4|640
1611284100000|2021-01-22 02:55:00|64723.3|64713.3|64730|64720|64735.9|64725.2|64716.1|64706.1|682
1611284400000|2021-01-22 03:00:00|64730.1|64720.1|64709.6|64699.6|64730.2|64720.2|64709.1|64699.1|738
1611284700000|2021-01-22 03:05:00|64709.2|64699.2|64722.9|64712.9|64727.2|64714.6|64708|64698|676
1611285000000|2021-01-22 03:10:00|64723.1|64713.1|64708.8|64698.8|64723.1|64713.1|64706.5|64696.5|636
1611285300000|2021-01-22 03:15:00|64708.9|64698.9|64721.3|64711.3|64727.1|64713.3|64707.2|64697.2|693
1611285600000|2021-01-22 03:20:00|64721.7|64711.7|64715.6|64705.6|64726.9|64716.9|64709.8|64699.7|690
1611285900000|2021-01-22 03:25:00|64716.3|64706.3|64722.4|64712.4|64723|64713|64711.6|64701.6|673
1611286200000|2021-01-22 03:30:00|64722.5|64712.5|64712.7|64702.7|64725.6|64714|64708.3|64698.3|599
1611286500000|2021-01-22 03:35:00|64712.6|64702.6|64715.2|64705.2|64715.3|64705.3|64702.8|64692.8|479
1611286800000|2021-01-22 03:40:00|64715|64705|64718.6|64708.6|64722.1|64712.1|64714.4|64704.4|503
1611287100000|2021-01-22 03:45:00|64718.7|64708.7|64709.4|64699.4|64720.5|64710.5|64706.7|64696.7|509
1611287400000|2021-01-22 03:50:00|64709.6|64699.6|64714.8|64704.8|64717.7|64707.7|64709.6|64695.4|423
1611287700000|2021-01-22 03:55:00|64714.9|64704.9|64715.2|64705.2|64718.3|64708.3|64713.5|64703.5|440
1611288000000|2021-01-22 04:00:00|64715.3|64705.3|64708.8|64698.8|64718.5|64708.5|64708.6|64698.6|395
1611288300000|2021-01-22 04:05:00|64708.7|64698.7|64715.2|64705.2|64720.1|64710.1|64707.1|64697.1|416
1611288600000|2021-01-22 04:10:00|64715.1|64705.1|64722.2|64712.2|64727.3|64714.2|64715.1|64705.1|387
1611288900000|2021-01-22 04:15:00|64722.3|64712.3|64728.7|64718.7|64728.8|64718.8|64721.5|64711.5|318
1611289200000|2021-01-22 04:20:00|64728.5|64718.5|64728.8|64718.8|64729.2|64719.2|64722.7|64712.7|434
1611289500000|2021-01-22 04:25:00|64728.6|64718.6|64725.9|64715.9|64730.4|64719.7|64722.6|64710.4|403
1611289800000|2021-01-22 04:30:00|64725.7|64715.7|64727.3|64717.3|64728.8|64718.8|64725.3|64715.3|421
1611290100000|2021-01-22 04:35:00|64727.4|64717.4|64725.5|64715.5|64728.7|64718.7|64724.3|64714.3|381
1611290400000|2021-01-22 04:40:00|64725.4|64715.4|64726.5|64716.5|64727.3|64717.3|64723.9|64713.9|330
1611290700000|2021-01-22 04:45:00|64726.4|64716.4|64730.3|64720.3|64744.7|64730.5|64726.4|64716.4|488
1611291000000|2021-01-22 04:50:00|64730.1|64720.1|64739.1|64729.1|64741.2|64731.2|64729.5|64719.5|359
1611291300000|2021-01-22 04:55:00|64739.2|64729.2|64741|64731|64742|64732|64736.2|64726.2|427
1611291600000|2021-01-22 05:00:00|64741.1|64731.1|64741.2|64731.2|64744.8|64734.8|64734.6|64724.6|551
1611291900000|2021-01-22 05:05:00|64741.3|64731.3|64741.5|64731.5|64743.9|64733.9|64737.2|64727.2|458
1611292200000|2021-01-22 05:10:00|64741.4|64731.4|64753.4|64743.4|64754.7|64744.7|64739.6|64724.7|466
1611292500000|2021-01-22 05:15:00|64752.6|64742.6|64752.2|64742.2|64760|64750|64751.7|64741.7|599
1611292800000|2021-01-22 05:20:00|64752.1|64742.1|64754.2|64744.2|64755.3|64745.3|64749.2|64739.2|596
1611293100000|2021-01-22 05:25:00|64754|64744|64751.2|64741.2|64754.6|64744.6|64748.2|64738.2|559
1611293400000|2021-01-22 05:30:00|64751.3|64741.3|64754.8|64744.8|64758.4|64746.1|64750.3|64738.4|534
1611293700000|2021-01-22 05:35:00|64754.9|64744.9|64755.4|64745.4|64758.2|64748.1|64750.8|64738.2|608
1611294000000|2021-01-22 05:40:00|64755.3|64745.3|64743.8|64733.8|64757.7|64747.7|64742.5|64732.5|569
1611294300000|2021-01-22 05:45:00|64743.5|64733.5|64760.2|64750.2|64763|64753|64743.5|64733.5|546
1611294600000|2021-01-22 05:50:00|64760.3|64750.3|64765.5|64755.5|64776.8|64764.3|64760.3|64750.3|671
1611294900000|2021-01-22 05:55:00|64765.2|64755.2|64778.5|64768.5|64778.7|64768.7|64765.2|64755.2|804
1611295200000|2021-01-22 06:00:00|64778.6|64768.6|64768.5|64758.5|64786.8|64776.8|64767.2|64757.2|742
1611295500000|2021-01-22 06:05:00|64768.3|64758.3|64793.8|64783.8|64801.3|64787.2|64768|64758|654
1611295800000|2021-01-22 06:10:00|64793.6|64783.6|64807.9|64797.9|64815.1|64805.1|64791.7|64781.7|817
1611296100000|2021-01-22 06:15:00|64807.8|64797.8|64790.1|64780.1|64808.1|64798.1|64786.6|64774.6|783
1611296400000|2021-01-22 06:20:00|64790.3|64780.3|64790.7|64780.7|64806.1|64796.1|64789.7|64775.5|753
1611296700000|2021-01-22 06:25:00|64790.6|64780.6|64780|64770|64792.8|64782.8|64775.6|64765.6|689
1611297000000|2021-01-22 06:30:00|64780.3|64770.3|64777.2|64767.2|64785.5|64775.5|64773.9|64763.9|726
1611297300000|2021-01-22 06:35:00|64777.1|64767.1|64782.2|64772.2|64785.1|64775.1|64775|64765|636
1611297600000|2021-01-22 06:40:00|64782.1|64772.1|64792.2|64782.2|64797.1|64787.1|64782.1|64772.1|596
1611297900000|2021-01-22 06:45:00|64792.3|64782.3|64782.9|64772.9|64796|64786|64782.5|64772.5|548
1611298200000|2021-01-22 06:50:00|64782.8|64772.8|64775.6|64765.6|64787.8|64774.5|64774.6|64761|511
1611298500000|2021-01-22 06:55:00|64775.3|64765.3|64783.9|64773.9|64784.5|64774.5|64769.7|64759.7|647
1611298800000|2021-01-22 07:00:00|64783.7|64773.7|64786|64776|64797.4|64787.4|64780|64770|680
1611299100000|2021-01-22 07:05:00|64785.8|64775.8|64796|64786|64803.4|64787|64775.9|64765.9|720
1611299400000|2021-01-22 07:10:00|64796.2|64786.2|64801.1|64791.1|64806.3|64793.8|64793.6|64783.6|633
1611299700000|2021-01-22 07:15:00|64801.2|64791.2|64788.1|64778.1|64803.8|64793.8|64782.6|64772.6|597
1611300000000|2021-01-22 07:20:00|64788.2|64778.2|64790.6|64780.6|64796.3|64784.5|64783.3|64773.3|626
1611300300000|2021-01-22 07:25:00|64790.8|64780.8|64798.6|64788.6|64801|64791|64789.6|64779.6|628
1611300600000|2021-01-22 07:30:00|64798.7|64788.7|64816.6|64806.6|64821.6|64811.6|64798.7|64788.7|748
1611300900000|2021-01-22 07:35:00|64816.5|64806.5|64827.9|64817.9|64838.3|64828.3|64815.8|64805.8|701
1611301200000|2021-01-22 07:40:00|64828|64818|64819.9|64809.9|64831.7|64821.7|64817.2|64807.2|584
1611301500000|2021-01-22 07:45:00|64819.8|64809.8|64818.6|64808.6|64821|64811|64809.9|64799.9|638
1611301800000|2021-01-22 07:50:00|64818.5|64808.5|64826.2|64816.2|64827.6|64817.6|64816.8|64806.8|583
1611302100000|2021-01-22 07:55:00|64826.4|64816.4|64846.2|64836.2|64854.9|64844.9|64823.3|64813.3|760
1611302400000|2021-01-22 08:00:00|64846.4|64836.4|64841.4|64831.4|64851.7|64841.7|64838.5|64828.5|825
1611302700000|2021-01-22 08:05:00|64841|64831|64849.4|64839.4|64851.5|64841.5|64836.1|64826.1|779
1611303000000|2021-01-22 08:10:00|64849.5|64839.5|64848.7|64838.7|64858.9|64848.9|64839.5|64829.5|782
1611303300000|2021-01-22 08:15:00|64849.4|64839.4|64884.5|64874.5|64889.3|64876.4|64847.6|64834.5|925
1611303600000|2021-01-22 08:20:00|64884.8|64874.8|64874.3|64864.3|64892.7|64882.7|64871.1|64861.1|833
1611303900000|2021-01-22 08:25:00|64874.4|64864.4|64864.1|64854.1|64876.7|64866.7|64861.2|64846.7|781
1611304200000|2021-01-22 08:30:00|64863.7|64853.7|64831.4|64821.4|64871.4|64857.2|64830.4|64820.4|845
1611304500000|2021-01-22 08:35:00|64833|64823|64839.7|64829.7|64855.4|64840.5|64827.9|64813.9|888
1611304800000|2021-01-22 08:40:00|64840|64830|64842.4|64832.4|64854.7|64844.7|64831.8|64821.8|815
1611305100000|2021-01-22 08:45:00|64842.3|64832.3|64845.4|64835.4|64851.6|64838.2|64836|64825.8|833
1611305400000|2021-01-22 08:50:00|64845.5|64835.5|64833.6|64823.6|64856|64841|64828.1|64814|806
1611305700000|2021-01-22 08:55:00|64833.4|64823.4|64820.6|64800.6|64836.1|64824.8|64812.5|64799.5|755
1611306000000|2021-01-22 09:00:00|64820.4|64800.4|64816.4|64806.4|64826|64812.5|64802.6|64788.3|807
1611306300000|2021-01-22 09:05:00|64816.7|64806.7|64829.5|64819.5|64831.1|64821.1|64808.7|64798.7|817
1611306600000|2021-01-22 09:10:00|64829.9|64819.9|64825|64815|64831|64820|64818|64807.5|673
1611306900000|2021-01-22 09:15:00|64825.1|64815.1|64837.2|64827.2|64838.8|64828.8|64823.4|64813.4|769
1611307200000|2021-01-22 09:20:00|64837.1|64827.1|64845.6|64835.6|64853.3|64843.3|64835.3|64824.2|750
1611307500000|2021-01-22 09:25:00|64845.5|64835.5|64842.4|64832.4|64851.2|64841.2|64840.2|64830.2|654
1611307800000|2021-01-22 09:30:00|64842.3|64832.3|64855|64845|64856.5|64846.5|64839|64829|823
1611308100000|2021-01-22 09:35:00|64855.1|64845.1|64856.2|64846.2|64864.4|64854.4|64847.7|64837.7|758
1611308400000|2021-01-22 09:40:00|64856|64846|64874.3|64864.3|64874.6|64864.6|64854.5|64839.5|730
1611308700000|2021-01-22 09:45:00|64875.1|64865.1|64861.7|64851.7|64878.5|64866.9|64861|64851|817
1611309000000|2021-01-22 09:50:00|64861.5|64851.5|64870.9|64860.9|64872|64862|64853.9|64843.9|723
1611309300000|2021-01-22 09:55:00|64870.5|64860.5|64849.9|64839.9|64873.6|64863.6|64846.7|64835.7|636
1611309600000|2021-01-22 10:00:00|64849.5|64839.5|64846.1|64836.1|64862.9|64851.6|64844.8|64832.7|674
1611309900000|2021-01-22 10:05:00|64846.8|64836.8|64862.5|64852.5|64867.7|64852.9|64846|64836|530
1611310200000|2021-01-22 10:10:00|64862.6|64852.6|64869.5|64859.5|64874.4|64864.4|64860.7|64846.4|513
1611310500000|2021-01-22 10:15:00|64869.3|64859.3|64874|64864|64874.6|64864.6|64863.7|64853.7|597
1611310800000|2021-01-22 10:20:00|64873.9|64863.9|64865.6|64855.6|64877.8|64867.8|64864.1|64854.1|577
1611311100000|2021-01-22 10:25:00|64865.5|64855.5|64849.2|64839.2|64865.7|64855.7|64848.1|64838.1|588
1611311400000|2021-01-22 10:30:00|64849.1|64839.1|64873.7|64863.7|64874.1|64864.1|64848.7|64838.7|700
1611311700000|2021-01-22 10:35:00|64873.8|64863.8|64863.1|64853.1|64880.9|64870.9|64861.3|64850|595
1611312000000|2021-01-22 10:40:00|64863|64853|64873|64863|64873.6|64863.6|64858|64845.8|621
1611312300000|2021-01-22 10:45:00|64872.9|64862.9|64858.6|64848.6|64876|64866|64857.6|64845.1|605
1611312600000|2021-01-22 10:50:00|64858.8|64848.8|64877.9|64867.9|64877.9|64867.9|64857|64847|596
1611312900000|2021-01-22 10:55:00|64878.6|64868.6|64867.1|64857.1|64893.6|64881.9|64864.3|64849.1|778
1611313200000|2021-01-22 11:00:00|64866.9|64856.9|64858.1|64848.1|64869.9|64858.2|64856.5|64846.5|677
1611313500000|2021-01-22 11:05:00|64858.3|64848.3|64863.1|64853.1|64867.1|64856.3|64855.3|64845.3|533
1611313800000|2021-01-22 11:10:00|64863|64853|64873.4|64863.4|64877.5|64867.5|64860.1|64850.1|638
1611314100000|2021-01-22 11:15:00|64873.8|64863.8|64883.9|64873.9|64889.4|64877.7|64873.3|64860.8|651
1611314400000|2021-01-22 11:20:00|64884.1|64874.1|64879.5|64869.5|64888.8|64876.4|64875|64862.2|617
1611314700000|2021-01-22 11:25:00|64879.2|64869.2|64885.6|64865.6|64888.1|64873.6|64876.1|64863.4|680
1611315000000|2021-01-22 11:30:00|64885.9|64865.9|64884|64874|64891.8|64877.6|64880|64864.7|599
1611315300000|2021-01-22 11:35:00|64883.8|64873.8|64898.1|64888.1|64902.2|64888.3|64883.8|64869.9|544
1611315600000|2021-01-22 11:40:00|64898|64888|64905.1|64895.1|64909.6|64899.6|64896.9|64886.9|554
1611315900000|2021-01-22 11:45:00|64905.4|64895.4|64888.2|64878.2|64912.1|64898.8|64887.6|64872.7|709
1611316200000|2021-01-22 11:50:00|64888.3|64878.3|64909|64899|64909.9|64899.9|64887.8|64877.8|529
1611316500000|2021-01-22 11:55:00|64908.9|64898.9|64919.7|64909.7|64924.6|64910.9|64908.9|64898.9|574
1611316800000|2021-01-22 12:00:00|64919.5|64909.5|64906.8|64896.8|64919.5|64909.5|64900|64888.9|705
1611317100000|2021-01-22 12:05:00|64906.9|64896.9|64922.9|64912.9|64925|64915|64900.6|64890.6|662
1611317400000|2021-01-22 12:10:00|64922.8|64912.8|64942.1|64932.1|64944.9|64934.9|64922.4|64912.4|651
1611317700000|2021-01-22 12:15:00|64941.9|64931.9|64948.7|64938.7|64949.1|64939.1|64938|64926.8|474
1611318000000|2021-01-22 12:20:00|64948.6|64938.6|64950.6|64940.6|64953.7|64943.7|64947.8|64937.8|532
1611318300000|2021-01-22 12:25:00|64950.4|64940.4|64968.2|64958.2|64974.1|64960.2|64949|64937.3|570
1611318600000|2021-01-22 12:30:00|64968.1|64958.1|64975.2|64965.2|64977.2|64967.2|64963|64950.2|637
1611318900000|2021-01-22 12:35:00|64975.3|64965.3|64987.3|64977.3|64992.6|64982.6|64975.2|64963.5|638
1611319200000|2021-01-22 12:40:00|64987.4|64977.4|64989.2|64969.2|64996.8|64983.8|64983.8|64969|600
1611319500000|2021-01-22 12:45:00|64989|64969|64968.3|64958.3|64994.2|64981.1|64968|64952.5|694
1611319800000|2021-01-22 12:50:00|64968.2|64958.2|64954.9|64944.9|64971.1|64961.1|64954.1|64944.1|591
1611320100000|2021-01-22 12:55:00|64954.7|64944.7|64938.8|64928.8|64955|64945|64938.8|64924.6|669
1611320400000|2021-01-22 13:00:00|64938.4|64928.4|64934.4|64924.4|64956.9|64942.1|64932.9|64922.9|887
1611320700000|2021-01-22 13:05:00|64934.5|64924.5|64948.2|64938.2|64953.6|64938.7|64931.3|64921.3|747
1611321000000|2021-01-22 13:10:00|64948.7|64938.7|64954|64944|64962|64952|64947.9|64936.6|723
1611321300000|2021-01-22 13:15:00|64954.3|64944.3|64952|64942|64958.4|64948.4|64947.1|64937.1|621
1611321600000|2021-01-22 13:20:00|64952.2|64942.2|64959.4|64949.4|64962.1|64952.1|64952.2|64941.2|707
1611321900000|2021-01-22 13:25:00|64959.3|64949.3|64970.5|64950.5|64971.2|64956.6|64949.4|64938.6|698
1611322200000|2021-01-22 13:30:00|64964.9|64954.9|64973.7|64963.7|64975.6|64965.6|64964.9|64949.5|749
1611322500000|2021-01-22 13:35:00|64973.1|64963.1|64980.1|64970.1|64984.7|64974.7|64970.9|64960.9|684
1611322800000|2021-01-22 13:40:00|64980.3|64970.3|64962.4|64952.4|64986.8|64976|64960.8|64942.9|620
1611323100000|2021-01-22 13:45:00|64962.5|64952.5|64952.9|64942.9|64966.4|64954.1|64952.7|64937.6|687
1611323400000|2021-01-22 13:50:00|64953.1|64943.1|64936.2|64926.2|64958.1|64943.2|64932.8|64919.1|664
1611323700000|2021-01-22 13:55:00|64936.1|64926.1|64957.8|64947.8|64959|64949|64932.7|64922.7|702
1611324000000|2021-01-22 14:00:00|64958|64948|64951|64941|64959.2|64949.2|64944.1|64931.6|701
1611324300000|2021-01-22 14:05:00|64951.1|64941.1|64965.5|64955.5|64969.9|64957.3|64944.8|64934.8|707
1611324600000|2021-01-22 14:10:00|64965.8|64955.8|64965.3|64955.3|64972.4|64957.8|64955.5|64945.5|670
1611324900000|2021-01-22 14:15:00|64964.8|64954.8|64955.2|64935.2|64966.5|64956.5|64949.9|64935|737
1611325200000|2021-01-22 14:20:00|64955.3|64935.3|64943.9|64933.9|64957.9|64942.5|64940.3|64930.3|605
1611325500000|2021-01-22 14:25:00|64944.3|64934.3|64938.5|64928.5|64958.6|64945.2|64935.8|64921.2|750
1611325800000|2021-01-22 14:30:00|64938.6|64928.6|64938.7|64928.7|64950.7|64940.1|64930.5|64917.7|882
1611326100000|2021-01-22 14:35:00|64938.5|64928.5|64953.7|64943.7|64963.2|64948.6|64934.1|64924.1|843
1611326400000|2021-01-22 14:40:00|64953.8|64943.8|64946.7|64926.7|64959.8|64944|64938.8|64926.6|856
1611326700000|2021-01-22 14:45:00|64946.8|64926.8|64921|64911|64951.4|64938.8|64915|64901.9|947
1611327000000|2021-01-22 14:50:00|64920.7|64910.7|64940.1|64930.1|64945.5|64933.3|64920|64906.5|907
1611327300000|2021-01-22 14:55:00|64940.2|64930.2|64917.5|64897.5|64951.6|64937|64910.7|64894.5|867
1611327600000|2021-01-22 15:00:00|64917.8|64897.8|64922.2|64902.2|64930.3|64916.6|64908|64894.3|863
1611327900000|2021-01-22 15:05:00|64922.4|64902.4|64935|64915|64938.4|64923.3|64913.5|64898.5|980
1611328200000|2021-01-22 15:10:00|64934.4|64914.4|64910.3|64900.3|64939.9|64926.9|64907.7|64893.4|899
1611328500000|2021-01-22 15:15:00|64909.8|64899.8|64920.6|64900.6|64923.3|64909.1|64901|64891|807
1611328800000|2021-01-22 15:20:00|64920.7|64900.7|64915.4|64905.4|64920.8|64909.5|64908.4|64895.6|773
1611329100000|2021-01-22 15:25:00|64915.3|64905.3|64917.5|64897.5|64933|64920.1|64911.2|64896.2|891
1611329400000|2021-01-22 15:30:00|64917.3|64897.3|64916|64906|64921.6|64908.3|64902.7|64886.7|909
1611329700000|2021-01-22 15:35:00|64915.8|64905.8|64927.2|64917.2|64937.6|64921|64912.5|64902.5|866
1611330000000|2021-01-22 15:40:00|64927.5|64917.5|64925.7|64915.7|64941.7|64926.2|64920|64906.5|846
1611330300000|2021-01-22 15:45:00|64925|64915|64937.9|64927.9|64943.4|64927.9|64924.3|64910.6|930
1611330600000|2021-01-22 15:50:00|64937.8|64927.8|64948.6|64938.6|64954.2|64939.4|64936.6|64921.9|811
1611330900000|2021-01-22 15:55:00|64949.2|64939.2|64955|64935|64958|64943.1|64929.6|64912.7|893
1611331200000|2021-01-22 16:00:00|64954.8|64934.8|64925.2|64905.2|64958|64943.9|64918|64903.2|841
1611331500000|2021-01-22 16:05:00|64925.3|64905.3|64912.2|64892.2|64927.8|64913.7|64910.5|64890.5|688
1611331800000|2021-01-22 16:10:00|64914.8|64894.8|64922.8|64902.8|64923.4|64908.9|64907.1|64891.7|853
1611332100000|2021-01-22 16:15:00|64922.3|64902.3|64931|64921|64938|64921.9|64909.8|64896.1|826
1611332400000|2021-01-22 16:20:00|64931.1|64921.1|64935.1|64925.1|64940.5|64925.6|64921.4|64908.4|699
1611332700000|2021-01-22 16:25:00|64935.2|64925.2|64947|64927|64948|64929.2|64924.3|64910.8|631
1611333000000|2021-01-22 16:30:00|64947.2|64927.2|64925.4|64915.4|64954.1|64934.2|64922.2|64907.2|716
1611333300000|2021-01-22 16:35:00|64925.5|64915.5|64936.5|64916.5|64938.2|64922.6|64922.1|64907.1|722
1611333600000|2021-01-22 16:40:00|64936.3|64916.3|64943.3|64923.3|64943.6|64925.6|64926.7|64912.1|665
1611333900000|2021-01-22 16:45:00|64943.4|64923.4|64931.6|64911.6|64948.2|64932.8|64925.8|64910.6|740
1611334200000|2021-01-22 16:50:00|64931.9|64911.9|64931.4|64921.4|64940.2|64925.6|64923.7|64909.9|644
1611334500000|2021-01-22 16:55:00|64932|64922|64934.5|64924.5|64940.6|64925.7|64924.3|64909.8|803
1611334800000|2021-01-22 17:00:00|64939.4|64919.4|64947.5|64937.5|64952.9|64937.9|64931.5|64913|699
1611335100000|2021-01-22 17:05:00|64947.4|64937.4|64950|64930|64955.8|64943.4|64939.5|64924.4|685
1611335400000|2021-01-22 17:10:00|64949.9|64929.9|64938.9|64928.9|64950|64936.1|64935.2|64921.2|661
1611335700000|2021-01-22 17:15:00|64939|64929|64953.8|64933.8|64955|64939.4|64932.4|64918.2|724
1611336000000|2021-01-22 17:20:00|64953.7|64933.7|64957.3|64947.3|64964.1|64948.9|64947.2|64932.1|602
1611336300000|2021-01-22 17:25:00|64957.4|64947.4|64969.5|64949.5|64972.8|64958|64951.9|64938.1|677
1611336600000|2021-01-22 17:30:00|64969.6|64949.6|64973.7|64963.7|64979|64964.5|64965.4|64948.9|548
1611336900000|2021-01-22 17:35:00|64973.6|64963.6|64976.4|64956.4|64976.6|64963.9|64963.5|64948.6|532
1611337200000|2021-01-22 17:40:00|64976.3|64956.3|64966.8|64956.8|64977.8|64961.3|64962.9|64946.5|473
1611337500000|2021-01-22 17:45:00|64967.7|64957.7|64969.7|64949.7|64974|64959.3|64959.8|64944.5|487
1611337800000|2021-01-22 17:50:00|64969.6|64949.6|64973.3|64953.3|64973.8|64958.7|64965.6|64948.4|500
1611338100000|2021-01-22 17:55:00|64973.1|64953.1|64968.7|64958.7|64975.9|64961.8|64968.1|64953|501
1611338400000|2021-01-22 18:00:00|64973.8|64953.8|64976.9|64966.9|64977.3|64967.3|64968.3|64953.8|471
1611338700000|2021-01-22 18:05:00|64977.1|64967.1|64975.1|64965.1|64980|64967.5|64974.2|64960|419
1611339000000|2021-01-22 18:10:00|64975.3|64965.3|64974.6|64964.6|64975.9|64965.9|64973.4|64963.4|414
1611339300000|2021-01-22 18:15:00|64974.8|64964.8|64974.7|64964.7|64980.7|64967.2|64974.3|64960.7|293
1611339600000|2021-01-22 18:20:00|64975.3|64965.3|64965.5|64955.5|64981|64967.2|64965|64949.9|430
1611339900000|2021-01-22 18:25:00|64965.6|64955.6|64970.7|64950.7|64971|64956.5|64960.9|64946.1|549
1611340200000|2021-01-22 18:30:00|64970.6|64950.6|64969.6|64959.6|64979.5|64964.4|64964.8|64949.5|561
1611340500000|2021-01-22 18:35:00|64969.8|64959.8|64969.8|64949.8|64976.4|64960.8|64964.5|64949.1|517
1611340800000|2021-01-22 18:40:00|64969.7|64949.7|64962.9|64952.9|64972.1|64956.6|64960.1|64945.4|326
1611341100000|2021-01-22 18:45:00|64962.8|64952.8|64977.4|64957.4|64978.1|64963|64962.1|64947.9|362
1611341400000|2021-01-22 18:50:00|64977.3|64957.3|64973|64963|64977.7|64963.2|64971.1|64956.1|264
1611341700000|2021-01-22 18:55:00|64973.2|64963.2|64977|64967|64981.1|64968.1|64971.7|64956.6|372
1611342000000|2021-01-22 19:00:00|64976.8|64966.8|64976.5|64966.5|64983.7|64969|64975.4|64961.9|326
1611342300000|2021-01-22 19:05:00|64976.4|64966.4|64976.7|64966.7|64982.8|64968.4|64976|64960.7|349
1611342600000|2021-01-22 19:10:00|64976.6|64966.6|64976.4|64966.4|64982.2|64967.9|64974.6|64959.9|315
1611342900000|2021-01-22 19:15:00|64976.5|64966.5|64973.1|64963.1|64981.3|64969.2|64973.1|64957.5|372
1611343200000|2021-01-22 19:20:00|64973|64963|64970.1|64950.1|64977.4|64963.6|64955.2|64939.5|542
1611343500000|2021-01-22 19:25:00|64970|64950|64985.3|64975.3|64992.3|64976.4|64965.3|64950|449
1611343800000|2021-01-22 19:30:00|64985.2|64975.2|64982.8|64972.8|64995.1|64980.1|64982.6|64968.3|377
1611344100000|2021-01-22 19:35:00|64983.1|64973.1|64972.5|64962.5|64988.5|64973.5|64971.6|64961.6|337
1611344400000|2021-01-22 19:40:00|64972.7|64962.7|64970.8|64960.8|64979.9|64965|64970.3|64955.6|441
1611344700000|2021-01-22 19:45:00|64970.5|64960.5|64974.3|64954.3|64981.1|64967.7|64968.8|64954.2|449
1611345000000|2021-01-22 19:50:00|64974.2|64954.2|64977|64967|64983.4|64969.2|64969.6|64954.2|315
1611345300000|2021-01-22 19:55:00|64976.9|64966.9|64979.2|64969.2|64985.1|64971|64974|64959.1|440
1611345600000|2021-01-22 20:00:00|64984.3|64964.3|64983.6|64963.6|64984.8|64967.3|64975.5|64960|373
1611345900000|2021-01-22 20:05:00|64983.8|64963.8|64987.7|64967.7|64989.3|64973.6|64982.9|64963.5|373
1611346200000|2021-01-22 20:10:00|64987.8|64967.8|64990.3|64970.3|64990.7|64975|64984.1|64966.7|376
1611346500000|2021-01-22 20:15:00|64990.7|64970.7|64990.8|64970.8|64991.3|64971.3|64988.3|64968.3|307
1611346800000|2021-01-22 20:20:00|64990.2|64970.2|64994.3|64974.3|64996.7|64979.2|64988.8|64970.1|260
1611347100000|2021-01-22 20:25:00|64994.2|64974.2|64994|64974|64995.3|64980.6|64989.5|64973.7|269
1611347400000|2021-01-22 20:30:00|64993.9|64973.9|64995.4|64975.4|64999.2|64983.3|64991.9|64973.7|288
1611347700000|2021-01-22 20:35:00|64995.3|64975.3|64994.9|64974.9|64996.1|64981.7|64990.2|64974.3|271
1611348000000|2021-01-22 20:40:00|64995|64975|64992.3|64972.3|64995.3|64975.3|64990.3|64970.3|339
1611348300000|2021-01-22 20:45:00|64992.4|64972.4|64991.6|64971.6|64994.2|64977.8|64984.9|64964.9|339
1611348600000|2021-01-22 20:50:00|64991.4|64971.4|64991.1|64971.1|64994.2|64974.2|64990.2|64970.2|318
1611348900000|2021-01-22 20:55:00|64991.2|64971.2|64985.8|64965.8|64992.3|64972.3|64981.2|64961.2|333
1611349200000|2021-01-22 21:00:00|64985.9|64965.9|64995.1|64975.1|64999.1|64979.1|64985.9|64965.9|414
1611349500000|2021-01-22 21:05:00|64995|64975|64995.1|64975.1|64996.2|64976.2|64993.8|64973.8|169
1611349800000|2021-01-22 21:10:00|64995.4|64975.4|64996.9|64976.9|64998.1|64978.1|64994.2|64974.2|205
1611350100000|2021-01-22 21:15:00|64995.7|64975.7|64999.4|64979.4|65000.3|64980.3|64994.1|64974.1|149
1611350400000|2021-01-22 21:20:00|64998.2|64978.2|64998|64978|65000|64980|64996.6|64976.6|103
1611350700000|2021-01-22 21:25:00|64998.1|64978.1|64999.3|64979.3|65003.9|64983.9|64997.1|64977.1|181
1611351000000|2021-01-22 21:30:00|64999.2|64979.2|64999.4|64979.4|65000.5|64980.5|64998.5|64978.5|127
1611351300000|2021-01-22 21:35:00|64999.8|64979.8|64997.2|64977.2|65000.3|64980.3|64997.1|64977.1|144
1611351600000|2021-01-22 21:40:00|64998.2|64978.2|64995.2|64975.2|64999.5|64979.5|64991.7|64971.7|205
1611351900000|2021-01-22 21:45:00|64995.5|64975.5|64992.8|64972.8|64998.3|64978.3|64990.7|64970.7|191
1611352200000|2021-01-22 21:50:00|64993.2|64973.2|64995.9|64975.9|64995.9|64975.9|64992.5|64972.5|559
1611352500000|2021-01-22 21:55:00|64994|64974|64988.1|64968.1|65045.3|64982.8|64972.3|64911.3|218
1611522000000|2021-01-24 21:00:00|65014.9|64882.5|65013.7|64880.7|65014.9|64882.5|64980.9|64847.9|17
1611522300000|2021-01-24 21:05:00|64988.2|64855.2|65013.7|64880.7|65013.7|64880.7|64984.5|64853|16
1611522600000|2021-01-24 21:10:00|64991|64860.8|65013.7|64880.7|65013.7|64880.7|64984.6|64854.5|28
1611522900000|2021-01-24 21:15:00|65012.6|64879.6|64986.8|64853.8|65012.6|64879.6|64984.3|64851.3|28
1611523200000|2021-01-24 21:20:00|64986.5|64853.5|65009|64876|65011.5|64878.5|64969.4|64836.4|32
1611523500000|2021-01-24 21:25:00|65007.8|64874.8|65007.2|64874.2|65007.8|64874.8|64968.3|64835.3|5
1611523800000|2021-01-24 21:30:00|64968.3|64835.3|65007|64874|65007.2|64874.2|64968.3|64835.3|9
1611524100000|2021-01-24 21:35:00|64969.4|64836.4|65007|64874|65007|64874|64968.3|64835.3|11
1611524400000|2021-01-24 21:40:00|64968.3|64835.3|65007|64874|65007|64874|64968.3|64835.3|13
1611524700000|2021-01-24 21:45:00|64983.6|64850.6|65006.2|64894.8|65008.8|64934|64956|64835.3|24
1611525000000|2021-01-24 21:50:00|65006.3|64895|65002.3|64869.3|65006.8|64900.7|64969.7|64836.7|20
1611525300000|2021-01-24 21:55:00|64969.7|64836.7|65003.8|64880.5|65011|64895.2|64969.7|64836.7|36
1611525600000|2021-01-24 22:00:00|65001.9|64871.9|65004.8|64898.5|65020.7|64898.5|64971|64838|22
1611525900000|2021-01-24 22:05:00|65035|64902|64959.1|64937.1|65035|64938.7|64957.8|64895.4|32
1611526200000|2021-01-24 22:10:00|64959.6|64937.6|64995.3|64921.3|65048|64939.7|64957.5|64904.8|106
1611526500000|2021-01-24 22:15:00|64995.4|64916.2|64988.3|64924.2|65052|64943.7|64962.8|64906.2|98
1611526800000|2021-01-24 22:20:00|64992.7|64916.8|64977.8|64932.2|65023.9|64932.5|64977.8|64905.9|94
1611527100000|2021-01-24 22:25:00|65029.1|64912|64986.6|64921.3|65029.1|64932.6|64973.4|64908|131
1611527400000|2021-01-24 22:30:00|64987.7|64913|64998.4|64915.9|65034.8|64933.8|64971.1|64903.9|386
1611527700000|2021-01-24 22:35:00|64999.1|64914.2|64993.9|64922.6|65036|64940.4|64973.5|64910.3|130
1611528000000|2021-01-24 22:40:00|64999.5|64912.9|64990.8|64931.3|65015.6|64944.9|64961.9|64903.9|231
1611528300000|2021-01-24 22:45:00|64987.2|64933.3|64970.1|64919.2|65032|64947.6|64952.4|64906|178
1611528600000|2021-01-24 22:50:00|64969.8|64920.1|64959.9|64918.5|64998.2|64930.9|64946.3|64908.7|146
1611528900000|2021-01-24 22:55:00|64957.9|64919.3|64956.6|64909.2|64991.3|64930.9|64944.3|64904.3|112
1611529200000|2021-01-24 23:00:00|64970.1|64913.6|64958|64923.8|64975.2|64930.4|64944.7|64913.6|226
1611529500000|2021-01-24 23:05:00|64959.8|64924.7|64948.6|64928.6|64964.1|64930.4|64943.6|64915.1|166
1611529800000|2021-01-24 23:10:00|64956.4|64919.9|64952.6|64932.6|64960.9|64935|64945|64918.8|189
1611530100000|2021-01-24 23:15:00|64958.1|64928|64955.9|64935.9|64961.6|64938.7|64949.9|64923.2|217
1611530400000|2021-01-24 23:20:00|64955.8|64935.8|64949.6|64929.6|64957.3|64937.3|64948.5|64928.5|141
1611530700000|2021-01-24 23:25:00|64949.5|64929.5|64948.8|64928.8|64953|64933|64948|64928|151
1611531000000|2021-01-24 23:30:00|64949|64929|64948.9|64928.9|64955.5|64935.5|64948.1|64928.1|193
1611531300000|2021-01-24 23:35:00|64949.1|64929.1|64947|64927|64957|64930.9|64945.4|64920.7|166
1611531600000|2021-01-24 23:40:00|64946.9|64926.9|64949.9|64929.9|64950.1|64930.1|64945.2|64925.2|159
1611531900000|2021-01-24 23:45:00|64949.8|64929.8|64948.4|64928.4|64950.2|64930.2|64944.8|64924.8|165
1611532200000|2021-01-24 23:50:00|64948|64928|64952.8|64932.8|64956.1|64936.1|64945.8|64925.8|257
1611532500000|2021-01-24 23:55:00|64952.5|64932.5|64951.7|64931.7|64954.3|64934.3|64942.6|64922.6|255
1611532800000|2021-01-25 00:00:00|64951.9|64931.9|64948.1|64928.1|64951.9|64931.9|64939.5|64919.5|756
1611533100000|2021-01-25 00:05:00|64948|64928|64948.6|64928.6|64952.7|64932.7|64936.6|64916.6|509
1611533400000|2021-01-25 00:10:00|64948.7|64928.7|64926.6|64906.6|64950.6|64930.6|64925.7|64905.7|637
1611533700000|2021-01-25 00:15:00|64926.1|64906.1|64929.8|64909.8|64939.1|64919.1|64925.9|64905.9|517
1611534000000|2021-01-25 00:20:00|64929.5|64909.5|64928.8|64908.8|64945.7|64925.7|64923.9|64903.9|564
1611534300000|2021-01-25 00:25:00|64928.6|64908.6|64918.1|64898.1|64930.5|64910.5|64915.5|64895.5|492
1611534600000|2021-01-25 00:30:00|64917.5|64897.5|64915.3|64895.3|64919.9|64899.9|64912.6|64892.6|356
1611534900000|2021-01-25 00:35:00|64915.4|64895.4|64924.6|64904.6|64929.1|64909.1|64911.5|64891.5|450
1611535200000|2021-01-25 00:40:00|64924.7|64904.7|64915.2|64895.2|64924.7|64904.7|64913|64893|332
1611535500000|2021-01-25 00:45:00|64915.1|64895.1|64925|64905|64930|64912.2|64911.7|64891.7|435
1611535800000|2021-01-25 00:50:00|64924.9|64904.9|64913.9|64893.9|64925.4|64905.4|64911.5|64891.5|498
1611536100000|2021-01-25 00:55:00|64913.6|64893.6|64927.1|64907.1|64928.2|64912.3|64912.5|64892.5|591
1611536400000|2021-01-25 01:00:00|64927.2|64907.2|64942.6|64922.6|64949.7|64929.7|64920.4|64902.1|738
1611536700000|2021-01-25 01:05:00|64942.7|64922.7|64942.1|64922.1|64946.3|64926.3|64929.7|64911.2|574
1611537000000|2021-01-25 01:10:00|64941.9|64921.9|64957.3|64937.3|64959.2|64939.2|64939.4|64919.4|660
1611537300000|2021-01-25 01:15:00|64956.8|64936.8|64961.5|64941.5|64968.9|64948.9|64943.7|64923.7|750
1611537600000|2021-01-25 01:20:00|64961.6|64941.6|64953.6|64943.6|64968.2|64953.4|64948.2|64934.7|658
1611537900000|2021-01-25 01:25:00|64953.5|64943.5|64954.9|64944.9|64967.6|64953.5|64946.6|64931.5|580
1611538200000|2021-01-25 01:30:00|64955.1|64945.1|64941.2|64931.2|64958|64945.2|64939.6|64926.5|821
1611538500000|2021-01-25 01:35:00|64941.6|64931.6|64961.9|64951.9|64972.7|64957.2|64941.4|64929.2|772
1611538800000|2021-01-25 01:40:00|64963|64953|64965.6|64955.6|64970.4|64955.6|64949.9|64935.5|722
1611539100000|2021-01-25 01:45:00|64965.9|64955.9|64963|64953|64979.3|64965.2|64959.7|64946.3|765
1611539400000|2021-01-25 01:50:00|64963.1|64953.1|64969.4|64959.4|64978.3|64964.9|64960.1|64946.4|721
1611539700000|2021-01-25 01:55:00|64969.2|64959.2|64954.1|64944.1|64971.6|64961.6|64951.3|64937.6|707
1611540000000|2021-01-25 02:00:00|64954.3|64944.3|64959.6|64949.6|64974.2|64962.2|64949.4|64937.6|780
1611540300000|2021-01-25 02:05:00|64959.7|64949.7|64934.9|64924.9|64959.8|64949.8|64929|64919|769
1611540600000|2021-01-25 02:10:00|64935|64925|64951.1|64941.1|64951.1|64941.1|64928.9|64918.9|600
1611540900000|2021-01-25 02:15:00|64950.9|64940.9|64935|64925|64961.2|64946|64933.9|64923.9|648
1611541200000|2021-01-25 02:20:00|64934.9|64924.9|64932|64922|64947.3|64937.3|64931.5|64921.5|673
1611541500000|2021-01-25 02:25:00|64932.1|64922.1|64931.4|64921.4|64941.1|64927.5|64929.9|64918.5|578
1611541800000|2021-01-25 02:30:00|64931.7|64921.7|64913|64903|64931.7|64921.7|64908|64898|664
1611542100000|2021-01-25 02:35:00|64913.2|64903.2|64897.7|64887.7|64914|64904|64890.9|64880.9|745
1611542400000|2021-01-25 02:40:00|64897.8|64887.8|64881.9|64871.9|64905.1|64891|64880.7|64870.7|684
1611542700000|2021-01-25 02:45:00|64881.6|64871.6|64880.9|64870.9|64889|64875.5|64868.2|64858.2|790
1611543000000|2021-01-25 02:50:00|64881.3|64871.3|64878.8|64868.8|64886.4|64876.4|64874|64864|737
1611543300000|2021-01-25 02:55:00|64878.6|64868.6|64886.3|64876.3|64895.4|64885.4|64878.6|64868.6|679
1611543600000|2021-01-25 03:00:00|64885.5|64875.5|64877|64867|64896.6|64883.4|64876.4|64866.4|670
1611543900000|2021-01-25 03:05:00|64877.1|64867.1|64886.1|64876.1|64889.6|64879.6|64876.4|64866.4|590
1611544200000|2021-01-25 03:10:00|64885.9|64875.9|64872.9|64862.9|64885.9|64875.9|64870.8|64860.8|623
1611544500000|2021-01-25 03:15:00|64872.8|64862.8|64873.1|64863.1|64880.8|64869.8|64866.2|64856.2|595
1611544800000|2021-01-25 03:20:00|64871.9|64861.9|64861|64851|64872.2|64862.2|64860.8|64850.8|578
1611545100000|2021-01-25 03:25:00|64861.2|64851.2|64863.7|64853.7|64863.7|64853.7|64855.7|64843.7|500
1611545400000|2021-01-25 03:30:00|64863.6|64853.6|64864.8|64854.8|64870.6|64860.6|64861.1|64851.1|444
1611545700000|2021-01-25 03:35:00|64864.7|64854.7|64867.5|64857.5|64870.2|64860.2|64864.1|64854.1|347
1611546000000|2021-01-25 03:40:00|64867.7|64857.7|64856.1|64846.1|64873.2|64860.8|64849.8|64839.8|499
1611546300000|2021-01-25 03:45:00|64856.3|64846.3|64866.5|64856.5|64869.8|64859.8|64855.7|64845.7|582
1611546600000|2021-01-25 03:50:00|64866.4|64856.4|64862.9|64852.9|64866.8|64856.8|64859.7|64849.7|457
1611546900000|2021-01-25 03:55:00|64862.7|64852.7|64863.5|64853.5|64868.1|64855.4|64861.2|64848.1|433
1611547200000|2021-01-25 04:00:00|64863.3|64853.3|64864.4|64854.4|64866.2|64856.2|64861.6|64851.6|362
1611547500000|2021-01-25 04:05:00|64864.3|64854.3|64860.4|64850.4|64864.5|64854.5|64859|64849|324
1611547800000|2021-01-25 04:10:00|64860.5|64850.5|64856.8|64846.8|64861.5|64851.5|64856.2|64846.2|376
1611548100000|2021-01-25 04:15:00|64856.7|64846.7|64845.8|64835.8|64857.2|64847.2|64842.6|64831.9|466
1611548400000|2021-01-25 04:20:00|64845.3|64835.3|64841.2|64831.2|64849.1|64839.1|64838.8|64828.4|483
1611548700000|2021-01-25 04:25:00|64840.6|64830.6|64840.5|64830.5|64841.5|64831.5|64833.4|64823.4|435
1611549000000|2021-01-25 04:30:00|64840.8|64830.8|64834.2|64824.2|64841|64831|64832.5|64822.5|348
1611549300000|2021-01-25 04:35:00|64834.7|64824.7|64831.3|64821.3|64838.1|64826.4|64827.4|64815.9|563
1611549600000|2021-01-25 04:40:00|64831.2|64821.2|64836|64826|64839.8|64826.7|64830.7|64819.1|535
1611549900000|2021-01-25 04:45:00|64836.1|64826.1|64843.8|64833.8|64847.6|64837.6|64834.4|64824.4|421
1611550200000|2021-01-25 04:50:00|64843.9|64833.9|64854.6|64844.6|64854.8|64844.8|64836.2|64826.2|400
1611550500000|2021-01-25 04:55:00|64854.7|64844.7|64858.4|64848.4|64859.1|64849.1|64850.1|64840.1|383
1611550800000|2021-01-25 05:00:00|64858.6|64848.6|64844.7|64834.7|64859|64849|64844.4|64834.4|548
1611551100000|2021-01-25 05:05:00|64844.8|64834.8|64853.7|64843.7|64859|64849|64844.2|64834.2|509
1611551400000|2021-01-25 05:10:00|64853|64843|64849.4|64839.4|64855.5|64845.5|64846.8|64836.8|542
1611551700000|2021-01-25 05:15:00|64849.5|64839.5|64846.3|64836.3|64854.7|64844.7|64842.3|64828.4|626
1611552000000|2021-01-25 05:20:00|64846.2|64836.2|64833.5|64823.5|64849.9|64838.9|64831.1|64821.1|594
1611552300000|2021-01-25 05:25:00|64833.4|64823.4|64852.5|64842.5|64859.5|64844.5|64832.8|64822.8|679
1611552600000|2021-01-25 05:30:00|64851.7|64841.7|64843.6|64833.6|64857.1|64843.5|64843.6|64831.8|637
1611552900000|2021-01-25 05:35:00|64843.5|64833.5|64838.1|64828.1|64849|64839|64838|64828|496
1611553200000|2021-01-25 05:40:00|64838|64828|64852.8|64842.8|64857.2|64847.2|64835.5|64820.7|635
1611553500000|2021-01-25 05:45:00|64853.3|64843.3|64846.5|64836.5|64862.2|64849|64846.3|64834.2|536
1611553800000|2021-01-25 05:50:00|64846.4|64836.4|64859.6|64849.6|64860.1|64850.1|64846.3|64836.3|596
1611554100000|2021-01-25 05:55:00|64859|64849|64840.7|64830.7|64859.9|64849.9|64836.6|64826.6|663
1611554400000|2021-01-25 06:00:00|64841.2|64831.2|64837|64827|64847.2|64837.2|64834.8|64824.8|660
1611554700000|2021-01-25 06:05:00|64836.9|64826.9|64833.2|64823.2|64837.2|64827.2|64829.7|64819.7|490
1611555000000|2021-01-25 06:10:00|64833.3|64823.3|64831.8|64821.8|64843.5|64833.5|64831.4|64821.4|510
1611555300000|2021-01-25 06:15:00|64831.9|64821.9|64843.1|64833.1|64853.7|64840|64830.9|64820.9|654
1611555600000|2021-01-25 06:20:00|64843.2|64833.2|64856.7|64846.7|64857.9|64847.9|64841.2|64831.2|554
1611555900000|2021-01-25 06:25:00|64856.9|64846.9|64847.8|64837.8|64857.5|64847.5|64847.7|64837.7|497
1611556200000|2021-01-25 06:30:00|64847.9|64837.9|64847.6|64837.6|64848.8|64838.8|64840.3|64830.3|537
1611556500000|2021-01-25 06:35:00|64847.4|64837.4|64843.8|64833.8|64850.8|64840.8|64837.4|64827.4|533
1611556800000|2021-01-25 06:40:00|64843.7|64833.7|64844|64834|64853.9|64843.9|64841.2|64831.2|490
1611557100000|2021-01-25 06:45:00|64843.9|64833.9|64834.9|64824.9|64844|64834|64833.8|64823.8|549
1611557400000|2021-01-25 06:50:00|64834.7|64824.7|64851.5|64841.5|64852.2|64842.2|64834.2|64824.2|663
1611557700000|2021-01-25 06:55:00|64851.6|64841.6|64864.5|64854.5|64866.7|64856.7|64847.6|64837.6|654
1611558000000|2021-01-25 07:00:00|64863|64853|64868.5|64858.5|64871.3|64861.3|64857.9|64847.9|721
1611558300000|2021-01-25 07:05:00|64868.3|64858.3|64878|64868|64880.5|64870.5|64867.1|64857.1|658
1611558600000|2021-01-25 07:10:00|64877.9|64867.9|64881.9|64871.9|64882.3|64872.3|64873.7|64863.7|621
1611558900000|2021-01-25 07:15:00|64882.1|64872.1|64875.7|64865.7|64883.6|64873.6|64869.3|64859.3|624
1611559200000|2021-01-25 07:20:00|64875.8|64865.8|64872.4|64862.4|64876.8|64866.8|64862.8|64852.8|613
1611559500000|2021-01-25 07:25:00|64872.5|64862.5|64878.1|64868.1|64880|64870|64864.3|64854.3|609
1611559800000|2021-01-25 07:30:00|64878|64868|64876.3|64866.3|64878.7|64868.7|64870|64860|613
1611560100000|2021-01-25 07:35:00|64876.4|64866.4|64867.5|64857.5|64878|64868|64866.9|64856.9|562
1611560400000|2021-01-25 07:40:00|64867.6|64857.6|64854.9|64844.9|64874.8|64864.8|64854.7|64844.7|608
1611560700000|2021-01-25 07:45:00|64855|64845|64857.8|64847.8|64858.6|64848.6|64851.4|64841.4|650
1611561000000|2021-01-25 07:50:00|64857.9|64847.9|64855.4|64845.4|64864.6|64854.6|64854.9|64844.9|559
1611561300000|2021-01-25 07:55:00|64855.5|64845.5|64858.4|64848.4|64858.6|64848.6|64851.1|64841.1|623
1611561600000|2021-01-25 08:00:00|64858.5|64848.5|64871.9|64861.9|64875|64865|64856|64846|772
1611561900000|2021-01-25 08:05:00|64871.7|64861.7|64868.9|64858.9|64879.4|64869.4|64867.4|64857.4|656
1611562200000|2021-01-25 08:10:00|64869.1|64859.1|64869.2|64859.2|64875.8|64863.4|64859.8|64845.4|725
1611562500000|2021-01-25 08:15:00|64869.3|64859.3|64889|64879|64890.4|64880.4|64865|64855|719
1611562800000|2021-01-25 08:20:00|64889.1|64879.1|64885.6|64875.6|64895.5|64885.5|64878.5|64868.5|827
1611563100000|2021-01-25 08:25:00|64886.6|64876.6|64883.9|64873.9|64901.5|64891.5|64879.5|64864.2|851
1611563400000|2021-01-25 08:30:00|64883.8|64873.8|64884.8|64874.8|64893.1|64883.1|64882.1|64872.1|729
1611563700000|2021-01-25 08:35:00|64884.9|64874.9|64877.7|64867.7|64887.4|64877.4|64875.3|64865.3|681
1611564000000|2021-01-25 08:40:00|64877.1|64867.1|64886.3|64876.3|64900.1|64890.1|64876.4|64865|755
1611564300000|2021-01-25 08:45:00|64886.2|64876.2|64876.4|64866.4|64892.1|64882.1|64873.2|64862.9|592
1611564600000|2021-01-25 08:50:00|64877.3|64867.3|64898|64888|64900.2|64889.8|64871.3|64861.3|620
1611564900000|2021-01-25 08:55:00|64898.3|64888.3|64906.1|64896.1|64914.8|64900.4|64897.4|64887.3|717
1611565200000|2021-01-25 09:00:00|64911.4|64891.4|64920.2|64910.2|64924.5|64914.5|64904.9|64891.3|851
1611565500000|2021-01-25 09:05:00|64920.1|64910.1|64897.8|64887.8|64922.7|64912.7|64892.5|64879|721
1611565800000|2021-01-25 09:10:00|64897.6|64887.6|64895.8|64885.8|64900.5|64890.5|64890.9|64880.9|568
1611566100000|2021-01-25 09:15:00|64895.7|64885.7|64916.9|64906.9|64919.5|64909.5|64891.5|64881.5|734
1611566400000|2021-01-25 09:20:00|64916.4|64906.4|64938.9|64928.9|64940.6|64929.3|64913.1|64903.1|689
1611566700000|2021-01-25 09:25:00|64938.4|64928.4|64932.1|64922.1|64954|64939|64929.7|64917.2|746
1611567000000|2021-01-25 09:30:00|64932|64922|64931.6|64921.6|64941.4|64926.4|64920.9|64906.2|733
1611567300000|2021-01-25 09:35:00|64932|64922|64938|64928|64942.4|64928|64925.6|64915.6|634
1611567600000|2021-01-25 09:40:00|64937.6|64927.6|64936.6|64926.6|64942.5|64930.6|64925.2|64915.2|627
1611567900000|2021-01-25 09:45:00|64936.4|64926.4|64947.9|64937.9|64953.9|64939.2|64935.4|64925.4|707
1611568200000|2021-01-25 09:50:00|64947.8|64937.8|64949.9|64939.9|64951.2|64940.3|64941.6|64931.2|643
1611568500000|2021-01-25 09:55:00|64949.5|64939.5|64925.4|64915.4|64949.9|64939.9|64925.4|64913.9|523
1611568800000|2021-01-25 10:00:00|64925.9|64915.9|64915.5|64905.5|64935|64923|64913.4|64899.3|680
1611569100000|2021-01-25 10:05:00|64915.3|64905.3|64926.8|64906.8|64933.4|64918.2|64915.1|64905.1|438
1611569400000|2021-01-25 10:10:00|64926.6|64906.6|64922.5|64912.5|64930.1|64915.4|64918.5|64905.3|493
1611569700000|2021-01-25 10:15:00|64922.8|64912.8|64919.1|64909.1|64930.5|64915.2|64916.4|64904.3|425
1611570000000|2021-01-25 10:20:00|64919.2|64909.2|64915.7|64905.7|64923.6|64909.4|64907.2|64897.2|382
1611570300000|2021-01-25 10:25:00|64914|64904|64910.7|64900.7|64916.2|64904.9|64908.9|64895.4|441
1611570600000|2021-01-25 10:30:00|64910.8|64900.8|64900.9|64890.9|64916.4|64906.4|64899.2|64889.2|482
1611570900000|2021-01-25 10:35:00|64901.3|64891.3|64899.1|64889.1|64905.5|64895.5|64897.7|64887.7|430
1611571200000|2021-01-25 10:40:00|64899|64889|64909.2|64899.2|64915.1|64901.2|64898.3|64888.3|525
1611571500000|2021-01-25 10:45:00|64909|64899|64895.8|64885.8|64915.5|64905.5|64895.3|64879.7|592
1611571800000|2021-01-25 10:50:00|64895.9|64885.9|64909.6|64899.6|64912.6|64902.6|64893.5|64883.5|673
1611572100000|2021-01-25 10:55:00|64909.8|64899.8|64895.1|64885.1|64910.6|64900.6|64894.1|64882.8|638
1611572400000|2021-01-25 11:00:00|64894.5|64884.5|64887.7|64877.7|64898.1|64888.1|64887.4|64877.4|500
1611572700000|2021-01-25 11:05:00|64887.6|64877.6|64890|64880|64892.1|64882.1|64882.2|64872.2|720
1611573000000|2021-01-25 11:10:00|64890.1|64880.1|64891|64881|64896.1|64885|64888.5|64874.7|465
1611573300000|2021-01-25 11:15:00|64891.3|64881.3|64885.3|64865.3|64896.6|64886.6|64881.3|64865.2|513
1611573600000|2021-01-25 11:20:00|64885.4|64865.4|64882.6|64872.6|64889.1|64879.1|64876.2|64864.6|512
1611573900000|2021-01-25 11:25:00|64882.5|64872.5|64887|64877|64897.2|64882.4|64878.1|64863.3|598
1611574200000|2021-01-25 11:30:00|64887.3|64877.3|64893.2|64883.2|64894.5|64884.5|64886.6|64876.6|486
1611574500000|2021-01-25 11:35:00|64893.3|64883.3|64892.1|64882.1|64902.9|64890.1|64888|64875.3|478
1611574800000|2021-01-25 11:40:00|64892.4|64882.4|64876.1|64866.1|64895.7|64883.7|64875.5|64862.6|460
1611575100000|2021-01-25 11:45:00|64876|64866|64879.9|64869.9|64889.9|64875.8|64871.1|64859|688
1611575400000|2021-01-25 11:50:00|64880|64870|64885.1|64875.1|64887.1|64876|64877.6|64864.4|533
1611575700000|2021-01-25 11:55:00|64885|64875|64887.2|64877.2|64892.1|64882.1|64880.9|64867.3|677
1611576000000|2021-01-25 12:00:00|64887.4|64877.4|64884.4|64874.4|64891.3|64878.3|64880.3|64866|677
1611576300000|2021-01-25 12:05:00|64884.6|64874.6|64890.3|64880.3|64893.9|64883.9|64882.8|64872.8|469
1611576600000|2021-01-25 12:10:00|64890.2|64880.2|64894.1|64884.1|64895.1|64884.1|64886.5|64875.1|441
1611576900000|2021-01-25 12:15:00|64894|64884|64892.3|64882.3|64895|64885|64886.3|64876.3|491
1611577200000|2021-01-25 12:20:00|64891.7|64881.7|64891.3|64881.3|64896.5|64884.5|64886|64874.4|522
1611577500000|2021-01-25 12:25:00|64891.2|64881.2|64900|64890|64900.9|64890.9|64888.3|64878.3|600
1611577800000|2021-01-25 12:30:00|64899.9|64889.9|64905.4|64895.4|64906.7|64896.7|64895.9|64885.9|588
1611578100000|2021-01-25 12:35:00|64905.3|64895.3|64917.8|64907.8|64927.4|64916.5|64903.5|64893.5|722
1611578400000|2021-01-25 12:40:00|64917.4|64907.4|64905.7|64895.7|64922.2|64907.7|64905.5|64895.5|594
1611578700000|2021-01-25 12:45:00|64905.5|64895.5|64900|64890|64916.6|64904.2|64898.1|64884.8|571
1611579000000|2021-01-25 12:50:00|64901.2|64891.2|64908.5|64898.5|64914.7|64904.7|64901.2|64891.2|577
1611579300000|2021-01-25 12:55:00|64908.4|64898.4|64915.4|64905.4|64916.4|64906.4|64907.9|64897.9|647
1611579600000|2021-01-25 13:00:00|64915.5|64905.5|64915.4|64905.4|64924.2|64910.8|64914.4|64899.7|706
1611579900000|2021-01-25 13:05:00|64915.5|64905.5|64918.1|64908.1|64922|64912|64907.8|64897.8|665
1611580200000|2021-01-25 13:10:00|64918.2|64908.2|64915|64905|64932.8|64918|64913.5|64903.5|667
1611580500000|2021-01-25 13:15:00|64915.2|64905.2|64917.6|64907.6|64918.9|64908.9|64911.7|64901.7|655
1611580800000|2021-01-25 13:20:00|64917.8|64907.8|64909.4|64899.4|64922.3|64912.3|64905.3|64895.3|706
1611581100000|2021-01-25 13:25:00|64909.8|64899.8|64923.8|64913.8|64926.6|64916.6|64908.4|64898.4|789
1611581400000|2021-01-25 13:30:00|64924.8|64914.8|64927.2|64917.2|64929.4|64919.4|64912.3|64902.3|737
1611581700000|2021-01-25 13:35:00|64927|64917|64941.3|64931.3|64941.3|64931.3|64925.8|64915.8|621
1611582000000|2021-01-25 13:40:00|64940.9|64930.9|64934.4|64924.4|64944.9|64934.9|64932.8|64922.8|823
1611582300000|2021-01-25 13:45:00|64934.3|64924.3|64919.2|64909.2|64936.5|64926.5|64918.6|64908.6|758
1611582600000|2021-01-25 13:50:00|64919.3|64909.3|64906.7|64896.7|64920.6|64910.6|64904.1|64894.1|691
1611582900000|2021-01-25 13:55:00|64906.8|64896.8|64909.6|64899.6|64915.3|64905.3|64904.3|64894.3|635
1611583200000|2021-01-25 14:00:00|64909.9|64899.9|64900.9|64890.9|64914.4|64900.2|64895.5|64884.5|685
1611583500000|2021-01-25 14:05:00|64901|64891|64901.6|64891.6|64902.7|64892.7|64895.4|64885.4|552
1611583800000|2021-01-25 14:10:00|64901.7|64891.7|64905.4|64895.4|64909.9|64897.2|64901.4|64889.6|551
1611584100000|2021-01-25 14:15:00|64905.5|64895.5|64908.6|64898.6|64912.1|64902.1|64899.5|64889.5|712
1611584400000|2021-01-25 14:20:00|64908.7|64898.7|64903.5|64893.5|64912.4|64902.4|64892.3|64882.3|820
1611584700000|2021-01-25 14:25:00|64903.7|64893.7|64898.8|64888.8|64907.4|64897.4|64892.4|64881.5|825
1611585000000|2021-01-25 14:30:00|64898.9|64888.9|64889.9|64879.9|64899.5|64889.5|64884.4|64874.4|837
1611585300000|2021-01-25 14:35:00|64889.8|64879.8|64896.8|64886.8|64900.5|64890.5|64887.2|64877.2|970
1611585600000|2021-01-25 14:40:00|64896.3|64886.3|64898.5|64888.5|64905.6|64895.6|64892.8|64882.8|862
1611585900000|2021-01-25 14:45:00|64898.6|64888.6|64923.1|64913.1|64931.7|64918.9|64895.7|64885.7|916
1611586200000|2021-01-25 14:50:00|64923.2|64913.2|64933.2|64923.2|64937.5|64927.5|64923.1|64913.1|951
1611586500000|2021-01-25 14:55:00|64933.5|64923.5|64926.2|64916.2|64934.6|64923.5|64909|64899|938
1611586800000|2021-01-25 15:00:00|64926.4|64916.4|64918|64908|64937|64922.4|64916.2|64903.9|940
1611587100000|2021-01-25 15:05:00|64917.9|64907.9|64924.1|64914.1|64926.8|64915.4|64915.5|64905.5|874
1611587400000|2021-01-25 15:10:00|64924.3|64914.3|64932.1|64922.1|64944.4|64929.8|64923.6|64913.6|838
1611587700000|2021-01-25 15:15:00|64932|64922|64928.9|64918.9|64937|64927|64927.7|64917.7|799
1611588000000|2021-01-25 15:20:00|64927.9|64917.9|64907.8|64897.8|64933.3|64923.3|64907.6|64897.3|828
1611588300000|2021-01-25 15:25:00|64908|64898|64929.7|64909.7|64931.4|64915.8|64907.4|64895.9|925
1611588600000|2021-01-25 15:30:00|64930.1|64910.1|64923|64913|64933.9|64922.7|64921.9|64909.5|847
1611588900000|2021-01-25 15:35:00|64922.7|64912.7|64924.1|64914.1|64934.6|64922.6|64922.2|64911.4|800
1611589200000|2021-01-25 15:40:00|64924.2|64914.2|64920.2|64910.2|64927.7|64917.7|64912|64902|812
1611589500000|2021-01-25 15:45:00|64920.1|64910.1|64931|64921|64931.3|64921.3|64914.4|64904.4|850
1611589800000|2021-01-25 15:50:00|64931.2|64921.2|64932.7|64922.7|64941.9|64931.9|64926.3|64914.2|833
1611590100000|2021-01-25 15:55:00|64932.3|64922.3|64910.3|64900.3|64934.1|64924.1|64907.5|64895.9|941
1611590400000|2021-01-25 16:00:00|64910.4|64900.4|64934.1|64924.1|64938.9|64928.9|64905|64895|993
1611590700000|2021-01-25 16:05:00|64934.4|64924.4|64944.2|64934.2|64945.1|64935.1|64930|64920|987
1611591000000|2021-01-25 16:10:00|64943.9|64933.9|64934|64924|64946.9|64935.6|64928.2|64918.2|967
1611591300000|2021-01-25 16:15:00|64934.1|64924.1|64946.5|64936.5|64950.7|64936.9|64931|64921|936
1611591600000|2021-01-25 16:20:00|64946.8|64936.8|64944.9|64934.9|64949.6|64937.3|64940|64929.6|771
1611591900000|2021-01-25 16:25:00|64944.7|64934.7|64938.9|64918.9|64945.6|64935.6|64932.7|64918|720
1611592200000|2021-01-25 16:30:00|64933.7|64923.7|64924.6|64914.6|64943.7|64933.7|64921.7|64910.1|868
1611592500000|2021-01-25 16:35:00|64924.8|64914.8|64918.2|64908.2|64933.9|64919.4|64917.9|64907.9|877
1611592800000|2021-01-25 16:40:00|64918.6|64908.6|64920.1|64910.1|64932.3|64918|64917.4|64907.4|866
1611593100000|2021-01-25 16:45:00|64920.4|64910.4|64911.9|64901.9|64920.9|64910.9|64905.2|64895.2|866
1611593400000|2021-01-25 16:50:00|64911.5|64901.5|64900.7|64890.7|64912.3|64902.3|64894.9|64884.9|747
1611593700000|2021-01-25 16:55:00|64899.3|64889.3|64891.8|64881.8|64904.1|64894|64890.7|64880.7|814
1611594000000|2021-01-25 17:00:00|64891.9|64881.9|64890|64880|64894.1|64884.1|64887.1|64877.1|621
1611594300000|2021-01-25 17:05:00|64889.9|64879.9|64883.9|64873.9|64896.5|64882.3|64881.1|64870.3|837
1611594600000|2021-01-25 17:10:00|64884|64874|64887|64877|64892.5|64879.8|64881.7|64868.4|795
1611594900000|2021-01-25 17:15:00|64886.8|64876.8|64891.4|64881.4|64906.6|64892.8|64882.5|64870.1|763
1611595200000|2021-01-25 17:20:00|64891.2|64881.2|64891|64881|64905.1|64890.7|64882.9|64870.1|838
1611595500000|2021-01-25 17:25:00|64891.1|64881.1|64882.1|64872.1|64893.3|64881.3|64881.8|64867.8|811
1611595800000|2021-01-25 17:30:00|64881.7|64871.7|64874.1|64864.1|64890.3|64874.7|64870.6|64858.5|801
1611596100000|2021-01-25 17:35:00|64874|64864|64882.4|64862.4|64884.1|64868.2|64871.2|64858.1|743
1611596400000|2021-01-25 17:40:00|64882.3|64862.3|64880.8|64860.8|64882.3|64867.4|64871.1|64857.7|650
1611596700000|2021-01-25 17:45:00|64880.7|64860.7|64871.9|64861.9|64882.1|64867|64869.9|64855.4|803
1611597000000|2021-01-25 17:50:00|64871.7|64861.7|64872.9|64862.9|64881.2|64866.7|64871.3|64856.5|836
1611597300000|2021-01-25 17:55:00|64872.8|64862.8|64882.3|64862.3|64882.3|64865.7|64870.8|64857.1|743
1611597600000|2021-01-25 18:00:00|64881.6|64861.6|64879.9|64869.9|64890.1|64874.9|64875.1|64860.4|710
1611597900000|2021-01-25 18:05:00|64880.4|64870.4|64874.5|64864.5|64886.4|64873.3|64872.6|64859.4|477
1611598200000|2021-01-25 18:10:00|64874.4|64864.4|64873.4|64853.4|64875.3|64865.3|64861.5|64848.6|538
1611598500000|2021-01-25 18:15:00|64873.9|64853.9|64874.2|64864.2|64878.8|64864.5|64866.7|64852.7|465
1611598800000|2021-01-25 18:20:00|64874.1|64864.1|64882.1|64872.1|64883.2|64873|64868.5|64856.5|591
1611599100000|2021-01-25 18:25:00|64882|64872|64868.6|64848.6|64886.3|64874.4|64865.1|64848.6|622
1611599400000|2021-01-25 18:30:00|64869|64849|64872.6|64862.6|64876.3|64863|64861.6|64848.7|480
1611599700000|2021-01-25 18:35:00|64872.7|64862.7|64869.2|64859.2|64892.9|64879.7|64866.9|64852.9|644
1611600000000|2021-01-25 18:40:00|64869.3|64859.3|64880.1|64870.1|64883.3|64871|64865.8|64854.6|535
1611600300000|2021-01-25 18:45:00|64880|64870|64868|64858|64885.1|64870.6|64868|64852.2|642
1611600600000|2021-01-25 18:50:00|64867.7|64857.7|64875.5|64865.5|64875.7|64865.7|64864.5|64850.7|558
1611600900000|2021-01-25 18:55:00|64875.9|64865.9|64868.7|64848.7|64884.8|64869.8|64863.1|64848.7|611
1611601200000|2021-01-25 19:00:00|64868.5|64848.5|64868.5|64848.5|64874.8|64862|64863|64848.3|603
1611601500000|2021-01-25 19:05:00|64868.6|64848.6|64868.9|64858.9|64873|64859.9|64863.2|64848.2|509
1611601800000|2021-01-25 19:10:00|64869|64859|64869.9|64859.9|64877.1|64864.1|64868.6|64855.8|467
1611602100000|2021-01-25 19:15:00|64870.2|64860.2|64868.8|64858.8|64874.8|64864.8|64867.9|64854.2|440
1611602400000|2021-01-25 19:20:00|64868.7|64858.7|64872.1|64862.1|64881.4|64867.9|64868.7|64854.5|448
1611602700000|2021-01-25 19:25:00|64872.3|64862.3|64878.7|64858.7|64881.7|64868.1|64872.3|64857.2|412
1611603000000|2021-01-25 19:30:00|64878.8|64858.8|64881.2|64861.2|64882.5|64868.4|64872.6|64858.4|401
1611603300000|2021-01-25 19:35:00|64881|64861|64881.4|64871.4|64889.2|64874.5|64876|64860.8|474
1611603600000|2021-01-25 19:40:00|64881.9|64871.9|64878.5|64868.5|64888.4|64873.2|64876.2|64862.4|487
1611603900000|2021-01-25 19:45:00|64878.6|64868.6|64879.6|64859.6|64883.1|64870.5|64870.6|64858.1|445
1611604200000|2021-01-25 19:50:00|64879.4|64859.4|64878.9|64868.9|64884.3|64870.9|64874.9|64859.1|390
1611604500000|2021-01-25 19:55:00|64878.8|64868.8|64889.7|64869.7|64890.9|64878.3|64873|64859.5|471
1611604800000|2021-01-25 20:00:00|64889.8|64869.8|64889.2|64869.2|64890.9|64873.5|64882.3|64867.4|489
1611605100000|2021-01-25 20:05:00|64889|64869|64891.9|64871.9|64893.4|64878.5|64883|64866.7|412
1611605400000|2021-01-25 20:10:00|64892|64872|64894.1|64874.1|64895.2|64880.2|64886.5|64872|547
1611605700000|2021-01-25 20:15:00|64893.9|64873.9|64906.2|64886.2|64912.9|64897.3|64891.9|64873.9|595
1611606000000|2021-01-25 20:20:00|64906|64886|64897.7|64887.7|64908.3|64893.5|64897.4|64880.5|623
1611606300000|2021-01-25 20:25:00|64897.8|64887.8|64904.3|64894.3|64909.5|64894.9|64897.5|64881.1|589
1611606600000|2021-01-25 20:30:00|64904.2|64894.2|64904.6|64894.6|64910.3|64896.2|64902.4|64887.3|547
1611606900000|2021-01-25 20:35:00|64904.7|64894.7|64904.6|64894.6|64910.8|64896.2|64902.8|64887.7|391
1611607200000|2021-01-25 20:40:00|64904.5|64894.5|64909|64889|64910.8|64896.3|64900.7|64880.7|440
1611607500000|2021-01-25 20:45:00|64909.1|64889.1|64909.1|64889.1|64909.9|64895.7|64903.4|64888.2|457
1611607800000|2021-01-25 20:50:00|64909.3|64889.3|64893.7|64883.7|64909.3|64893.8|64893.6|64877.2|320
1611608100000|2021-01-25 20:55:00|64893|64883|64882.9|64862.9|64898.4|64884.1|64875.2|64860.1|426
1611608400000|2021-01-25 21:00:00|64882.8|64862.8|64891.8|64871.8|64907.6|64887.6|64881.7|64861.7|358
1611608700000|2021-01-25 21:05:00|64891.9|64871.9|64895.2|64875.2|64896.4|64876.4|64891.9|64871.9|302
1611609000000|2021-01-25 21:10:00|64895.1|64875.1|64893.1|64873.1|64895.4|64875.4|64888|64868|242
1611609300000|2021-01-25 21:15:00|64893.2|64873.2|64888.9|64868.9|64893.7|64873.7|64888.6|64868.6|164
1611609600000|2021-01-25 21:20:00|64889.5|64869.5|64888.4|64868.4|64890|64870|64887.5|64867.5|102
1611609900000|2021-01-25 21:25:00|64888.6|64868.6|64889.3|64869.3|64890.1|64870.1|64887.5|64867.5|174
1611610200000|2021-01-25 21:30:00|64888.8|64868.8|64890|64870|64890.5|64870.5|64888.8|64868.8|128
1611610500000|2021-01-25 21:35:00|64889.5|64869.5|64885.7|64865.7|64890.5|64870.5|64883.9|64863.9|204
1611610800000|2021-01-25 21:40:00|64885.8|64865.8|64888.2|64868.2|64888.4|64868.4|64884.7|64864.7|194
1611611100000|2021-01-25 21:45:00|64888|64868|64889.5|64869.5|64890.6|64870.6|64886.3|64866.3|161
1611611400000|2021-01-25 21:50:00|64888.8|64868.8|64887.8|64867.8|64890.6|64870.6|64887|64867|125
1611611700000|2021-01-25 21:55:00|64888.7|64868.7|64882.6|64862.6|64893.7|64873.7|64878.9|64848.4|267
1611612000000|2021-01-25 22:00:00|64882.9|64862.9|64881.7|64861.7|64886.6|64863.6|64879.4|64845.1|41
1611612300000|2021-01-25 22:05:00|64879.9|64859.9|64893.3|64849|64900.1|64867.7|64878.1|64836.3|107
1611612600000|2021-01-25 22:10:00|64894.2|64847.8|64898.4|64845.2|64898.7|64863|64876.3|64841.4|133
1611612900000|2021-01-25 22:15:00|64888|64848.7|64894.2|64848.7|64899.5|64861.2|64878.1|64841.5|83
1611613200000|2021-01-25 22:20:00|64888.6|64846|64881.1|64861.1|64899.1|64862|64881.1|64842.6|77
1611613500000|2021-01-25 22:25:00|64889.5|64853.4|64887.7|64853|64897.8|64861.3|64873.9|64843.8|104
1611613800000|2021-01-25 22:30:00|64892.3|64850.6|64887.9|64854.8|64898.4|64862.3|64880.7|64842.7|107
1611614100000|2021-01-25 22:35:00|64881.5|64861.5|64891.9|64849.5|64897.2|64862.1|64880.8|64839.1|125
1611614400000|2021-01-25 22:40:00|64891|64850.9|64891.1|64854.3|64896.1|64861.5|64878.2|64843|115
1611614700000|2021-01-25 22:45:00|64891.5|64852.7|64894.4|64846.2|64895.7|64861.7|64878.3|64843.5|101
1611615000000|2021-01-25 22:50:00|64893.2|64847.8|64881.7|64861.7|64896.9|64861.8|64879.4|64845|120
1611615300000|2021-01-25 22:55:00|64890.2|64851.1|64885.5|64849.4|64892.9|64863.3|64877|64846|164
1611615600000|2021-01-25 23:00:00|64884.8|64852.4|64886.7|64866.7|64908.7|64867.5|64877.8|64852.4|284
1611615900000|2021-01-25 23:05:00|64886.5|64866.5|64885.2|64865.2|64897.2|64868.2|64876.4|64856.4|296
1611616200000|2021-01-25 23:10:00|64884.8|64864.8|64883.5|64863.5|64892.5|64867.6|64878.6|64858.3|238
1611616500000|2021-01-25 23:15:00|64883.8|64863.8|64884.8|64864.8|64895.4|64867.8|64880|64857.2|209
1611616800000|2021-01-25 23:20:00|64884.7|64864.7|64881|64861|64894.5|64869.5|64878.1|64858.1|205
1611617100000|2021-01-25 23:25:00|64880.7|64860.7|64879.5|64859.5|64883.1|64863.1|64878.7|64858.7|158
1611617400000|2021-01-25 23:30:00|64879.6|64859.6|64881.9|64861.9|64883.2|64863.2|64879.4|64859.4|150
1611617700000|2021-01-25 23:35:00|64881.8|64861.8|64879.9|64859.9|64881.8|64861.8|64877.2|64857.2|176
1611618000000|2021-01-25 23:40:00|64879.8|64859.8|64881.4|64861.4|64882.2|64862.2|64874.9|64854.9|197
1611618300000|2021-01-25 23:45:00|64882.6|64862.6|64891.8|64871.8|64893.9|64873.9|64881.3|64861.3|246
1611618600000|2021-01-25 23:50:00|64891.9|64871.9|64888.1|64868.1|64893.2|64873.2|64887.8|64867.8|225
1611618900000|2021-01-25 23:55:00|64888.6|64868.6|64888|64868|64889.4|64869.4|64882.9|64862.9|237
1611619200000|2021-01-26 00:00:00|64887.7|64867.7|64880.3|64860.3|64898.2|64878.2|64877.9|64857.9|463
1611619500000|2021-01-26 00:05:00|64879.8|64859.8|64875|64855|64886.7|64866.7|64874.9|64854.9|326
1611619800000|2021-01-26 00:10:00|64874.6|64854.6|64867.7|64847.7|64876.8|64856.8|64859.9|64839.9|462
1611620100000|2021-01-26 00:15:00|64867.6|64847.6|64862.8|64842.8|64881.4|64861.4|64860.9|64840.9|472
1611620400000|2021-01-26 00:20:00|64862.9|64842.9|64869.7|64849.7|64871.6|64851.6|64854|64834|424
1611620700000|2021-01-26 00:25:00|64869.8|64849.8|64870.1|64850.1|64876.8|64856.8|64866.6|64846.6|447
1611621000000|2021-01-26 00:30:00|64870.2|64850.2|64885.3|64865.3|64886.1|64866.1|64870.2|64850.2|314
1611621300000|2021-01-26 00:35:00|64885.2|64865.2|64867.8|64847.8|64885.8|64865.8|64864.1|64846.9|310
1611621600000|2021-01-26 00:40:00|64867.9|64847.9|64882.5|64862.5|64883.4|64863.4|64864.5|64847.4|297
1611621900000|2021-01-26 00:45:00|64882.3|64862.3|64882.6|64862.6|64885.5|64865.5|64877.2|64857.2|277
1611622200000|2021-01-26 00:50:00|64882.1|64862.1|64876.5|64856.5|64884.8|64864.8|64867.7|64847.7|438
1611622500000|2021-01-26 00:55:00|64877.4|64857.4|64883.2|64863.2|64885.3|64869.7|64871.6|64856|369
1611622800000|2021-01-26 01:00:00|64883.4|64863.4|64878|64858|64885.1|64868.6|64876.5|64856.5|600
1611623100000|2021-01-26 01:05:00|64878.1|64858.1|64869.4|64849.4|64878.1|64858.1|64857.4|64841.8|597
1611623400000|2021-01-26 01:10:00|64869.5|64849.5|64868.2|64848.2|64880.5|64860.5|64864|64848.1|592
1611623700000|2021-01-26 01:15:00|64867.6|64847.6|64884.7|64864.7|64885.5|64865.8|64862.1|64842.1|720
1611624000000|2021-01-26 01:20:00|64885.2|64865.2|64874.4|64864.4|64894.3|64879.7|64868.5|64853.5|701
1611624300000|2021-01-26 01:25:00|64874.6|64864.6|64882.9|64872.9|64892.1|64878.2|64869.1|64853.6|664
1611624600000|2021-01-26 01:30:00|64883|64873|64872.2|64862.2|64893.1|64882.5|64870.9|64858|756
1611624900000|2021-01-26 01:35:00|64872.1|64862.1|64846.7|64836.7|64875.6|64865.6|64845|64830.7|802
1611625200000|2021-01-26 01:40:00|64853.2|64833.2|64852.9|64842.9|64858.6|64843|64844.2|64828.6|681
1611625500000|2021-01-26 01:45:00|64853|64843|64828|64818|64864.4|64849.8|64824.1|64809.9|897
1611625800000|2021-01-26 01:50:00|64827.9|64817.9|64809.6|64799.6|64833.3|64819.2|64794.7|64779.9|840
1611626100000|2021-01-26 01:55:00|64809.8|64799.8|64794.8|64784.8|64816|64802.8|64794.6|64779.5|768
1611626400000|2021-01-26 02:00:00|64794.9|64784.9|64800.8|64790.8|64802.3|64792.3|64786.3|64773.2|768
1611626700000|2021-01-26 02:05:00|64800.9|64790.9|64816.4|64806.4|64819.4|64806.7|64797|64785.4|740
1611627000000|2021-01-26 02:10:00|64816.3|64806.3|64804.9|64794.9|64831|64816.5|64804.3|64793|782
1611627300000|2021-01-26 02:15:00|64805|64795|64808.8|64798.8|64815.6|64802.2|64786.7|64772|684
1611627600000|2021-01-26 02:20:00|64808.1|64798.1|64790.8|64780.8|64811.7|64798.8|64790.1|64780.1|655
1611627900000|2021-01-26 02:25:00|64790.9|64780.9|64799.9|64789.9|64809.3|64799.3|64789.9|64779.9|628
1611628200000|2021-01-26 02:30:00|64800.4|64790.4|64799.2|64789.2|64807.4|64793|64790.3|64776.9|718
1611628500000|2021-01-26 02:35:00|64799.1|64789.1|64792.2|64782.2|64799.7|64789.7|64777.6|64767.6|726
1611628800000|2021-01-26 02:40:00|64792.1|64782.1|64796.9|64786.9|64800|64787.4|64782.9|64769.6|632
1611629100000|2021-01-26 02:45:00|64797|64787|64800.8|64790.8|64802.3|64792.3|64788|64777.6|582
1611629400000|2021-01-26 02:50:00|64800.4|64790.4|64809|64799|64810.8|64800.8|64800|64790|537
1611629700000|2021-01-26 02:55:00|64809.1|64799.1|64815.3|64805.3|64822.7|64812.7|64809|64799|663
1611630000000|2021-01-26 03:00:00|64815.4|64805.4|64815.2|64805.2|64823.3|64813.3|64810.6|64800.6|661
1611630300000|2021-01-26 03:05:00|64815.1|64805.1|64801.6|64781.6|64816.3|64806.3|64796.6|64781.6|598
1611630600000|2021-01-26 03:10:00|64801|64781|64819.1|64809.1|64821.6|64811.6|64795.9|64781|636
1611630900000|2021-01-26 03:15:00|64819.2|64809.2|64816.6|64806.6|64820.3|64809.2|64804.7|64794.7|639
1611631200000|2021-01-26 03:20:00|64816.5|64806.5|64818.2|64808.2|64822.7|64812.7|64814.5|64804.5|619
1611631500000|2021-01-26 03:25:00|64818.6|64808.6|64809.8|64799.8|64821.2|64811.2|64808.9|64798.9|602
1611631800000|2021-01-26 03:30:00|64810|64800|64818.6|64808.6|64821.1|64811.1|64809.3|64799.3|530
1611632100000|2021-01-26 03:35:00|64818.4|64808.4|64812.6|64802.6|64819.4|64808.5|64809.9|64799.3|540
1611632400000|2021-01-26 03:40:00|64812.4|64802.4|64803.4|64793.4|64816.9|64806.9|64796.4|64786.4|474
1611632700000|2021-01-26 03:45:00|64803.3|64793.3|64802.7|64782.7|64810.6|64800.6|64791.1|64779.8|610
1611633000000|2021-01-26 03:50:00|64803|64783|64801.1|64791.1|64805.2|64792.9|64794.7|64782.8|415
1611633300000|2021-01-26 03:55:00|64801.2|64791.2|64801.1|64791.1|64805.5|64791.3|64793|64783|391
1611633600000|2021-01-26 04:00:00|64801.4|64791.4|64803.3|64793.3|64806.7|64794.6|64799.1|64786.1|292
1611633900000|2021-01-26 04:05:00|64803.2|64793.2|64800.2|64790.2|64805.3|64794.9|64799.7|64785|287
1611634200000|2021-01-26 04:10:00|64800.3|64790.3|64800.2|64790.2|64802.2|64792.2|64799|64789|277
1611634500000|2021-01-26 04:15:00|64800|64790|64804.4|64794.4|64809.8|64795.1|64799.9|64789.5|337
1611634800000|2021-01-26 04:20:00|64804.3|64794.3|64804.6|64794.6|64805.3|64795.3|64801|64791|262
1611635100000|2021-01-26 04:25:00|64804.7|64794.7|64817.5|64797.5|64818.1|64807.9|64802.7|64792.7|467
1611635400000|2021-01-26 04:30:00|64812.3|64802.3|64821.2|64811.2|64830.1|64815|64811.9|64799.5|643
1611635700000|2021-01-26 04:35:00|64821.1|64811.1|64832.7|64822.7|64844.3|64829.5|64817.3|64804|632
1611636000000|2021-01-26 04:40:00|64832.9|64822.9|64838.6|64818.6|64841.8|64830.2|64831|64818.5|565
1611636300000|2021-01-26 04:45:00|64839|64819|64829.5|64819.5|64839.1|64824.9|64826.5|64814.2|506
1611636600000|2021-01-26 04:50:00|64829.6|64819.6|64834.1|64824.1|64840.4|64825.5|64825.4|64815.4|556
1611636900000|2021-01-26 04:55:00|64834.2|64824.2|64837.6|64827.6|64845.9|64835.7|64832.9|64820.7|633
1611637200000|2021-01-26 05:00:00|64836.8|64826.8|64848.7|64838.7|64850.2|64840.2|64836.5|64826.5|573
1611637500000|2021-01-26 05:05:00|64848.6|64838.6|64844.9|64834.9|64849.6|64839.4|64836.7|64821.7|510
1611637800000|2021-01-26 05:10:00|64844.6|64834.6|64836.5|64826.5|64845.1|64835.1|64831.2|64821.2|599
1611638100000|2021-01-26 05:15:00|64836.4|64826.4|64845.1|64835.1|64847.9|64837.9|64832.8|64822.8|537
1611638400000|2021-01-26 05:20:00|64845.3|64835.3|64836.7|64826.7|64851.3|64841.3|64836.7|64823.4|617
1611638700000|2021-01-26 05:25:00|64836.8|64826.8|64831.4|64821.4|64844.7|64834.7|64830.5|64820.5|608
1611639000000|2021-01-26 05:30:00|64831.3|64821.3|64838.7|64828.7|64841.7|64831.7|64830.1|64820.1|568
1611639300000|2021-01-26 05:35:00|64838.8|64828.8|64834.2|64824.2|64840.5|64830.5|64832|64822|561
1611639600000|2021-01-26 05:40:00|64834.1|64824.1|64839.1|64829.1|64842.8|64832.8|64833.9|64823.9|532
1611639900000|2021-01-26 05:45:00|64839|64829|64844|64834|64844.2|64834.2|64837.6|64827.6|413
1611640200000|2021-01-26 05:50:00|64843.9|64833.9|64842.8|64832.8|64844.9|64834.9|64836.4|64826.4|534
1611640500000|2021-01-26 05:55:00|64842.7|64832.7|64829.3|64819.3|64842.9|64832.9|64827.4|64817.4|473
1611640800000|2021-01-26 06:00:00|64829.2|64819.2|64863|64853|64866.2|64856.2|64826.9|64816.9|713
1611641100000|2021-01-26 06:05:00|64862.7|64852.7|64873.5|64863.5|64875.2|64865.2|64859.4|64849.4|690
1611641400000|2021-01-26 06:10:00|64873.4|64863.4|64858.5|64848.5|64875.5|64865.5|64858.5|64845|686
1611641700000|2021-01-26 06:15:00|64858.4|64848.4|64851.5|64841.5|64860.4|64850.4|64847.1|64837.1|623
1611642000000|2021-01-26 06:20:00|64851.4|64841.4|64855.7|64845.7|64863|64853|64851.4|64841.4|633
1611642300000|2021-01-26 06:25:00|64855.8|64845.8|64859.7|64849.7|64862.3|64852.3|64854.9|64844.9|539
1611642600000|2021-01-26 06:30:00|64859.8|64849.8|64877.7|64867.7|64879.8|64869.8|64859.2|64849.2|586
1611642900000|2021-01-26 06:35:00|64877.8|64867.8|64879.3|64869.3|64886.5|64876.5|64875.3|64860.8|684
1611643200000|2021-01-26 06:40:00|64879.2|64869.2|64865.7|64855.7|64885|64875|64865|64855|652
1611643500000|2021-01-26 06:45:00|64865.6|64855.6|64871.1|64851.1|64871.5|64860.4|64856.1|64846.1|636
1611643800000|2021-01-26 06:50:00|64871|64851|64856.5|64846.5|64871.3|64856.6|64852.4|64842.4|557
1611644100000|2021-01-26 06:55:00|64856.6|64846.6|64856.6|64846.6|64861.9|64851.9|64850.5|64835.7|775
1611644400000|2021-01-26 07:00:00|64856.5|64846.5|64847.3|64837.3|64863.8|64853.8|64841.2|64831.2|692
1611644700000|2021-01-26 07:05:00|64846.8|64836.8|64877.4|64867.4|64884.8|64874.8|64846.5|64836.5|758
1611645000000|2021-01-26 07:10:00|64877.8|64867.8|64869|64859|64885|64875|64868.3|64858.3|629
1611645300000|2021-01-26 07:15:00|64868.9|64858.9|64867.5|64857.5|64877|64867|64864.7|64854.7|700
1611645600000|2021-01-26 07:20:00|64867.7|64857.7|64872.8|64862.8|64875.8|64865.8|64862.7|64852.7|547
1611645900000|2021-01-26 07:25:00|64872.7|64862.7|64874.2|64864.2|64878.2|64868.2|64866.1|64856.1|650
1611646200000|2021-01-26 07:30:00|64874.3|64864.3|64898.7|64888.7|64898.9|64888.9|64869.7|64859.7|714
1611646500000|2021-01-26 07:35:00|64898.9|64888.9|64900.2|64890.2|64909.3|64899.3|64895.3|64885.3|763
1611646800000|2021-01-26 07:40:00|64899.9|64889.9|64898.3|64888.3|64901.1|64891.1|64887.4|64877.4|725
1611647100000|2021-01-26 07:45:00|64898.2|64888.2|64883.5|64873.5|64898.4|64888.4|64883.4|64873.4|651
1611647400000|2021-01-26 07:50:00|64883.4|64873.4|64881.8|64871.8|64902|64886.2|64878.1|64868.1|742
1611647700000|2021-01-26 07:55:00|64881.1|64871.1|64896.3|64886.3|64901.9|64891.9|64881|64871|735
1611648000000|2021-01-26 08:00:00|64896.5|64886.5|64875.5|64865.5|64905.7|64890|64875.2|64865.2|875
1611648300000|2021-01-26 08:05:00|64875.6|64865.6|64867.4|64857.4|64880.4|64870.4|64866.1|64856.1|804
1611648600000|2021-01-26 08:10:00|64867.3|64857.3|64855.5|64845.5|64868.1|64858.1|64854.5|64844.5|757
1611648900000|2021-01-26 08:15:00|64855.4|64845.4|64854.5|64844.5|64864.6|64854.6|64850.4|64838.6|716
1611649200000|2021-01-26 08:20:00|64854.6|64844.6|64882.2|64872.2|64884.3|64874.3|64853.4|64843.4|828
1611649500000|2021-01-26 08:25:00|64882.4|64872.4|64884.5|64874.5|64889|64879|64874.7|64864.7|800
1611649800000|2021-01-26 08:30:00|64884.6|64874.6|64869.4|64859.4|64886|64876|64869.4|64859.4|714
1611650100000|2021-01-26 08:35:00|64869.8|64859.8|64871|64861|64876.4|64866.4|64864.2|64854.2|659
1611650400000|2021-01-26 08:40:00|64870.9|64860.9|64866.5|64856.5|64873.7|64863.7|64865.3|64855.3|670
1611650700000|2021-01-26 08:45:00|64866.6|64856.6|64857.8|64847.8|64874.7|64864.7|64857|64847|660
1611651000000|2021-01-26 08:50:00|64858.1|64848.1|64856.8|64846.8|64862.2|64852.2|64850.5|64840.5|664
1611651300000|2021-01-26 08:55:00|64856.7|64846.7|64842.4|64832.4|64857|64847|64840.3|64830.3|750
1611651600000|2021-01-26 09:00:00|64842.6|64832.6|64833.1|64823.1|64847.5|64837.5|64833.1|64823.1|733
1611651900000|2021-01-26 09:05:00|64833.3|64823.3|64833.1|64823.1|64840.6|64830.6|64827.6|64817.6|657
1611652200000|2021-01-26 09:10:00|64832.9|64822.9|64833.6|64823.6|64837.6|64827.6|64828.3|64818.3|636
1611652500000|2021-01-26 09:15:00|64833.5|64823.5|64821.5|64811.5|64833.6|64823.6|64814.9|64804.9|688
1611652800000|2021-01-26 09:20:00|64821.7|64811.7|64835.7|64825.7|64841.1|64831.1|64819.8|64809.8|642
1611653100000|2021-01-26 09:25:00|64835.6|64825.6|64828.9|64818.9|64836|64826|64826.6|64814|625
1611653400000|2021-01-26 09:30:00|64828.7|64818.7|64834.3|64824.3|64835|64825|64821.7|64810.8|628
1611653700000|2021-01-26 09:35:00|64834.2|64824.2|64835.2|64825.2|64835.6|64825.6|64825.4|64815.4|666
1611654000000|2021-01-26 09:40:00|64835|64825|64835.5|64825.5|64839.2|64829.2|64829.8|64819.8|615
1611654300000|2021-01-26 09:45:00|64835.6|64825.6|64829.6|64819.6|64835.6|64825.6|64826.6|64816.6|554
1611654600000|2021-01-26 09:50:00|64829.5|64819.5|64839.7|64829.7|64840|64830|64826.9|64812.1|576
1611654900000|2021-01-26 09:55:00|64839.5|64829.5|64836.3|64826.3|64849.3|64839.3|64832.2|64818.1|616
1611655200000|2021-01-26 10:00:00|64835.9|64825.9|64842.8|64832.8|64848.4|64834.2|64831.4|64816.2|574
1611655500000|2021-01-26 10:05:00|64842.6|64832.6|64851|64841|64859.5|64846.1|64841.4|64831.4|534
1611655800000|2021-01-26 10:10:00|64850.7|64840.7|64839.8|64829.8|64851.1|64841.1|64839.8|64826.3|319
1611656100000|2021-01-26 10:15:00|64840.1|64830.1|64847|64827|64847.7|64835.5|64835.6|64823.8|436
1611656400000|2021-01-26 10:20:00|64846.7|64826.7|64832.2|64822.2|64847|64830.2|64830.9|64815.7|535
1611656700000|2021-01-26 10:25:00|64832.4|64822.4|64843.5|64823.5|64844.6|64829.9|64825.5|64812.2|571
1611657000000|2021-01-26 10:30:00|64843.7|64823.7|64844.3|64834.3|64846.3|64834.9|64836.3|64822.9|587
1611657300000|2021-01-26 10:35:00|64844.2|64834.2|64838.9|64828.9|64847.3|64837.3|64836.6|64823.4|442
1611657600000|2021-01-26 10:40:00|64839.8|64829.8|64842.6|64832.6|64846.2|64834.1|64837.4|64826.2|470
1611657900000|2021-01-26 10:45:00|64842.7|64832.7|64845.2|64835.2|64845.7|64835.7|64839.2|64829.2|492
1611658200000|2021-01-26 10:50:00|64845.5|64835.5|64841.1|64831.1|64850|64835.9|64840.7|64829.3|300
1611658500000|2021-01-26 10:55:00|64841|64831|64828.1|64818.1|64842.5|64831.8|64827.6|64811.7|528
1611658800000|2021-01-26 11:00:00|64828.2|64818.2|64819.1|64809.1|64831.1|64818.6|64811.1|64801.1|619
1611659100000|2021-01-26 11:05:00|64819|64809|64812.8|64802.8|64821|64811|64812.1|64802.1|368
1611659400000|2021-01-26 11:10:00|64812.9|64802.9|64808.2|64798.2|64816|64805.1|64805.6|64794.6|484
1611659700000|2021-01-26 11:15:00|64808.4|64798.4|64796.3|64786.3|64808.4|64798.4|64787.9|64777.9|553
1611660000000|2021-01-26 11:20:00|64796.2|64786.2|64799.2|64789.2|64799.8|64789.8|64792.8|64782.8|456
1611660300000|2021-01-26 11:25:00|64799.3|64789.3|64797.8|64787.8|64808.2|64793.9|64793|64783|492
1611660600000|2021-01-26 11:30:00|64798|64788|64788.5|64778.5|64811.8|64801.8|64788.2|64773.7|654
1611660900000|2021-01-26 11:35:00|64787.9|64777.9|64790.2|64780.2|64799.1|64789.1|64785.5|64775.2|554
1611661200000|2021-01-26 11:40:00|64790.3|64780.3|64784|64774|64794|64781.8|64783.2|64772.7|509
1611661500000|2021-01-26 11:45:00|64784.1|64774.1|64781.3|64771.3|64791.6|64778|64777.1|64767.1|450
1611661800000|2021-01-26 11:50:00|64781.2|64771.2|64778.9|64768.9|64788.7|64773.4|64773.9|64763.8|563
1611662100000|2021-01-26 11:55:00|64778.8|64768.8|64776.6|64766.6|64789.7|64779.7|64775.5|64765.5|635
1611662400000|2021-01-26 12:00:00|64776.1|64766.1|64766.3|64756.3|64776.3|64766.3|64759.7|64749.7|515
1611662700000|2021-01-26 12:05:00|64766.2|64756.2|64761.7|64751.7|64767.9|64757.7|64757.6|64747.6|615
1611663000000|2021-01-26 12:10:00|64761.8|64751.8|64786.3|64776.3|64787.3|64777.3|64761.8|64751.8|638
1611663300000|2021-01-26 12:15:00|64786.4|64776.4|64784|64774|64793|64783|64771.9|64761.9|655
1611663600000|2021-01-26 12:20:00|64783.8|64773.8|64763.2|64753.2|64783.8|64773.8|64762.8|64751.9|593
1611663900000|2021-01-26 12:25:00|64763.3|64753.3|64790.7|64770.7|64792.8|64778.7|64761.5|64751.5|494
1611664200000|2021-01-26 12:30:00|64790.4|64770.4|64778.5|64768.5|64790.4|64776.8|64775.3|64759.7|575
1611664500000|2021-01-26 12:35:00|64778.6|64768.6|64773.9|64763.9|64785.6|64770.6|64770.7|64760.7|575
1611664800000|2021-01-26 12:40:00|64773.7|64763.7|64764|64754|64779.8|64765.9|64763.8|64753.8|489
1611665100000|2021-01-26 12:45:00|64763.5|64753.5|64771.8|64761.8|64773.7|64763.7|64761.8|64751.8|623
1611665400000|2021-01-26 12:50:00|64771.9|64761.9|64770.1|64760.1|64777.8|64767.8|64766.2|64756.2|524
1611665700000|2021-01-26 12:55:00|64770.3|64760.3|64763.8|64753.8|64776|64766|64762.5|64748.9|584
1611666000000|2021-01-26 13:00:00|64763.9|64753.9|64756.7|64746.7|64772.9|64757|64755.7|64745.7|723
1611666300000|2021-01-26 13:05:00|64756.8|64746.8|64768.2|64758.2|64768.3|64758.3|64755.2|64745.2|599
1611666600000|2021-01-26 13:10:00|64768.1|64758.1|64765.6|64755.6|64789.2|64776.1|64761.8|64751.8|716
1611666900000|2021-01-26 13:15:00|64765.4|64755.4|64765.2|64755.2|64771.7|64761.7|64763.7|64753.7|589
1611667200000|2021-01-26 13:20:00|64765.3|64755.3|64755.8|64745.8|64768.4|64757|64752.6|64742.6|674
1611667500000|2021-01-26 13:25:00|64755.9|64745.9|64754.5|64744.5|64760.9|64750.4|64752.3|64740.9|666
1611667800000|2021-01-26 13:30:00|64754.6|64744.6|64755.2|64745.2|64763.4|64753.4|64754|64744|633
1611668100000|2021-01-26 13:35:00|64755.3|64745.3|64740.1|64730.1|64755.3|64745.3|64735.2|64721.6|805
1611668400000|2021-01-26 13:40:00|64740|64730|64723.5|64713.5|64740.9|64730.9|64723.5|64712.4|696
1611668700000|2021-01-26 13:45:00|64724.1|64714.1|64727.7|64717.7|64737.5|64727.5|64720.4|64706.9|670
1611669000000|2021-01-26 13:50:00|64727.9|64717.9|64735.6|64725.6|64740.4|64727.3|64725|64715|577
1611669300000|2021-01-26 13:55:00|64735.8|64725.8|64749.5|64729.5|64757.3|64743.7|64734.4|64724.4|727
1611669600000|2021-01-26 14:00:00|64749.6|64729.6|64722.7|64712.7|64749.6|64729.6|64713.1|64703.1|745
1611669900000|2021-01-26 14:05:00|64722.6|64712.6|64715.4|64705.4|64727.3|64717.3|64715.4|64705.4|704
1611670200000|2021-01-26 14:10:00|64715.3|64705.3|64714.4|64704.4|64719.4|64707.2|64710.3|64699.4|656
1611670500000|2021-01-26 14:15:00|64714.6|64704.6|64719.6|64709.6|64724.7|64712.3|64711.8|64701.8|693
1611670800000|2021-01-26 14:20:00|64719.9|64709.9|64723.6|64713.6|64726.6|64716.6|64710.8|64700.8|729
1611671100000|2021-01-26 14:25:00|64723.7|64713.7|64723.4|64713.4|64743.1|64729|64721.7|64708|663
1611671400000|2021-01-26 14:30:00|64723.5|64713.5|64725.9|64715.9|64733.2|64723.2|64716.4|64702.7|932
1611671700000|2021-01-26 14:35:00|64726.2|64716.2|64737.8|64727.8|64740|64730|64723.8|64713.8|784
1611672000000|2021-01-26 14:40:00|64738.6|64728.6|64750.8|64740.8|64752.3|64742.3|64732.2|64722.2|784
1611672300000|2021-01-26 14:45:00|64750.7|64740.7|64743|64733|64758.5|64748.5|64739.4|64725|856
1611672600000|2021-01-26 14:50:00|64743.4|64733.4|64735.5|64725.5|64755.2|64740.7|64732|64722|759
1611672900000|2021-01-26 14:55:00|64735.3|64725.3|64733.6|64713.6|64740.6|64726.7|64719.9|64705.6|818
1611673200000|2021-01-26 15:00:00|64733.7|64713.7|64710.6|64700.6|64734.7|64716.9|64705|64694|871
1611673500000|2021-01-26 15:05:00|64711|64701|64699.2|64689.2|64721.1|64711.1|64698.6|64686.3|846
1611673800000|2021-01-26 15:10:00|64698.6|64688.6|64727.5|64717.5|64728.9|64718.9|64696|64684.2|947
1611674100000|2021-01-26 15:15:00|64727.1|64717.1|64723.6|64713.6|64731.3|64721.3|64713.3|64703.3|775
1611674400000|2021-01-26 15:20:00|64723.4|64713.4|64734.8|64724.8|64740.3|64727.6|64717.7|64707.7|837
1611674700000|2021-01-26 15:25:00|64734.7|64724.7|64708.6|64688.6|64737.9|64727.9|64696.8|64682.1|854
1611675000000|2021-01-26 15:30:00|64708.1|64688.1|64715.2|64705.2|64721.7|64706.6|64696.2|64679.5|827
1611675300000|2021-01-26 15:35:00|64715.3|64705.3|64722.9|64712.9|64728.4|64714|64707|64697|794
1611675600000|2021-01-26 15:40:00|64722.7|64712.7|64720.2|64710.2|64728.5|64714.1|64713.5|64702.1|812
1611675900000|2021-01-26 15:45:00|64720.5|64710.5|64718.9|64708.9|64721.9|64711.9|64713.9|64703.9|731
1611676200000|2021-01-26 15:50:00|64718.7|64708.7|64720.1|64710.1|64724.5|64711.8|64715.9|64702.6|800
1611676500000|2021-01-26 15:55:00|64720.2|64710.2|64717.9|64707.9|64722|64712|64715.7|64705.7|862
1611676800000|2021-01-26 16:00:00|64717.4|64707.4|64733.4|64723.4|64747.3|64732.7|64714.8|64704.8|864
1611677100000|2021-01-26 16:05:00|64732.9|64722.9|64746.1|64736.1|64751.4|64737.4|64721.3|64711.3|809
1611677400000|2021-01-26 16:10:00|64745.4|64735.4|64744|64734|64750.3|64740.3|64736|64726|771
1611677700000|2021-01-26 16:15:00|64745.5|64735.5|64739.2|64729.2|64751|64741|64738.3|64728.3|734
1611678000000|2021-01-26 16:20:00|64739.5|64729.5|64735.8|64725.8|64739.5|64729.5|64731.7|64721.7|556
1611678300000|2021-01-26 16:25:00|64735.9|64725.9|64738|64728|64744.8|64734.8|64735.6|64725.6|607
1611678600000|2021-01-26 16:30:00|64737.8|64727.8|64755.4|64745.4|64756.2|64746.2|64735.5|64724|688
1611678900000|2021-01-26 16:35:00|64755.2|64745.2|64766.5|64746.5|64769|64755.7|64753.9|64743.9|589
1611679200000|2021-01-26 16:40:00|64766.9|64746.9|64758.1|64748.1|64767.5|64753.9|64751.9|64741.1|643
1611679500000|2021-01-26 16:45:00|64758.2|64748.2|64769.8|64759.8|64772|64762|64753.1|64743.1|705
1611679800000|2021-01-26 16:50:00|64769.9|64759.9|64798.3|64778.3|64802.1|64786.6|64755.7|64745.7|859
1611680100000|2021-01-26 16:55:00|64798.2|64778.2|64789.1|64769.1|64804|64789.2|64783.8|64767.8|824
1611680400000|2021-01-26 17:00:00|64783.9|64773.9|64778|64768|64788.2|64774.8|64765.9|64752.3|652
1611680700000|2021-01-26 17:05:00|64778.1|64768.1|64782.3|64772.3|64784.1|64774.1|64774.8|64764.8|605
1611681000000|2021-01-26 17:10:00|64782.4|64772.4|64792.9|64782.9|64795|64785|64779.7|64769.7|622
1611681300000|2021-01-26 17:15:00|64792.5|64782.5|64784|64774|64795.7|64785.7|64781.3|64767.8|534
1611681600000|2021-01-26 17:20:00|64784.2|64774.2|64770.7|64760.7|64784.6|64774.6|64766.5|64753.4|555
1611681900000|2021-01-26 17:25:00|64770.8|64760.8|64767.7|64757.7|64774.4|64762|64755.8|64741.9|618
1611682200000|2021-01-26 17:30:00|64767.6|64757.6|64761.2|64751.2|64774.4|64760.5|64758.3|64748.3|481
1611682500000|2021-01-26 17:35:00|64761.1|64751.1|64763|64753|64767.4|64754.8|64760|64745.3|513
1611682800000|2021-01-26 17:40:00|64762.9|64752.9|64767.8|64757.8|64769.8|64758.5|64760.1|64745.1|484
1611683100000|2021-01-26 17:45:00|64767.7|64757.7|64771.1|64761.1|64781.2|64771.2|64764.8|64750.4|646
1611683400000|2021-01-26 17:50:00|64776.4|64756.4|64775|64765|64782.7|64769.4|64770.4|64756.4|719
1611683700000|2021-01-26 17:55:00|64775.3|64765.3|64776|64756|64781.1|64766.9|64763.5|64750|724
1611684000000|2021-01-26 18:00:00|64776.1|64756.1|64767.1|64747.1|64778.1|64768.1|64760.9|64745.2|612
1611684300000|2021-01-26 18:05:00|64767.4|64747.4|64765.7|64755.7|64772.5|64758.4|64762|64747.1|516
1611684600000|2021-01-26 18:10:00|64765.5|64755.5|64739.8|64719.8|64769.3|64756.9|64734.8|64719.4|700
1611684900000|2021-01-26 18:15:00|64740.4|64720.4|64749|64729|64750|64732.6|64732.8|64717.3|645
1611685200000|2021-01-26 18:20:00|64749.1|64729.1|64746.3|64736.3|64750.6|64736.6|64739.6|64725|533
1611685500000|2021-01-26 18:25:00|64746.1|64736.1|64754.4|64734.4|64755.8|64740.6|64743.1|64729.5|492
1611685800000|2021-01-26 18:30:00|64753.9|64733.9|64749.5|64739.5|64757|64743.1|64748.2|64733.5|382
1611686100000|2021-01-26 18:35:00|64749.6|64739.6|64755.4|64735.4|64758.8|64743.7|64749.5|64734.8|329
1611686400000|2021-01-26 18:40:00|64755.5|64735.5|64735.6|64715.6|64756.1|64736.1|64729.8|64715.5|454
1611686700000|2021-01-26 18:45:00|64735.8|64715.8|64731.7|64711.7|64736|64721|64724.7|64710.3|383
1611687000000|2021-01-26 18:50:00|64731.6|64711.6|64723.4|64713.4|64732.2|64717.1|64723.1|64708.5|326
1611687300000|2021-01-26 18:55:00|64723|64713|64731.1|64711.1|64741|64725.5|64723|64709.6|477
1611687600000|2021-01-26 19:00:00|64731.4|64711.4|64725.2|64715.2|64734.1|64719|64723.1|64707.7|417
1611687900000|2021-01-26 19:05:00|64724.9|64714.9|64724.4|64714.4|64727.4|64717.4|64724|64714|479
1611688200000|2021-01-26 19:10:00|64724.5|64714.5|64727.8|64717.8|64733.3|64718.5|64724|64710.4|404
1611688500000|2021-01-26 19:15:00|64727.9|64717.9|64734.2|64714.2|64734.8|64719.8|64725.8|64714.2|315
1611688800000|2021-01-26 19:20:00|64734.3|64714.3|64728.2|64718.2|64736.3|64721.6|64727.9|64714.2|273
1611689100000|2021-01-26 19:25:00|64728.3|64718.3|64728.3|64708.3|64729.7|64718.3|64722|64707|460
1611689400000|2021-01-26 19:30:00|64728.2|64708.2|64722.6|64712.6|64728.6|64713.6|64720.8|64706.1|307
1611689700000|2021-01-26 19:35:00|64722.4|64712.4|64721.4|64711.4|64728|64713.3|64720.8|64706.2|236
1611690000000|2021-01-26 19:40:00|64721.1|64711.1|64721|64711|64722.1|64712.1|64720.8|64710.8|226
1611690300000|2021-01-26 19:45:00|64721.1|64711.1|64718.5|64708.5|64724.3|64711.6|64718.2|64703.3|412
1611690600000|2021-01-26 19:50:00|64718.6|64708.6|64723.1|64713.1|64724|64714|64718.2|64708.2|346
1611690900000|2021-01-26 19:55:00|64723.2|64713.2|64727|64707|64727|64713.2|64721.4|64706.5|309
1611691200000|2021-01-26 20:00:00|64721.9|64711.9|64727.6|64707.6|64729.5|64714.3|64721.6|64706.5|322
1611691500000|2021-01-26 20:05:00|64727.7|64707.7|64727.8|64707.8|64732.3|64716.8|64721.6|64706.6|289
1611691800000|2021-01-26 20:10:00|64727.9|64707.9|64729.7|64709.7|64732.3|64716.2|64722.8|64707.5|314
1611692100000|2021-01-26 20:15:00|64729.6|64709.6|64724.4|64714.4|64732.7|64715.2|64723.7|64708.7|237
1611692400000|2021-01-26 20:20:00|64724.7|64714.7|64731.1|64711.1|64733|64717.9|64723.9|64709.1|318
1611692700000|2021-01-26 20:25:00|64731|64711|64729.7|64709.7|64731.2|64716.4|64724.3|64708.6|323
1611693000000|2021-01-26 20:30:00|64729.6|64709.6|64731.2|64711.2|64731.8|64716.9|64726.4|64708.8|391
1611693300000|2021-01-26 20:35:00|64730.9|64710.9|64732.3|64712.3|64732.8|64716|64725.5|64709.7|487
1611693600000|2021-01-26 20:40:00|64732.6|64712.6|64730.2|64710.2|64732.7|64715.1|64724|64709.1|451
1611693900000|2021-01-26 20:45:00|64729.6|64709.6|64730.4|64710.4|64732|64716.3|64726.3|64709.5|285
1611694200000|2021-01-26 20:50:00|64730.2|64710.2|64730.7|64710.7|64730.8|64710.8|64728.8|64708.8|333
1611694500000|2021-01-26 20:55:00|64729.9|64709.9|64723|64703|64731.3|64711.3|64722.7|64702.7|385
1611694800000|2021-01-26 21:00:00|64722.9|64702.9|64724|64704|64724.9|64704.9|64719.8|64699.8|240
1611695100000|2021-01-26 21:05:00|64723.9|64703.9|64724.7|64704.7|64725.5|64705.5|64723.2|64703.2|183
1611695400000|2021-01-26 21:10:00|64724.8|64704.8|64726.4|64706.4|64727.1|64707.1|64723.8|64703.8|204
1611695700000|2021-01-26 21:15:00|64726.6|64706.6|64727.8|64707.8|64727.9|64707.9|64725.9|64705.9|196
1611696000000|2021-01-26 21:20:00|64727.9|64707.9|64732.6|64712.6|64733.6|64713.6|64727.3|64707.3|165
1611696300000|2021-01-26 21:25:00|64732.8|64712.8|64737.6|64717.6|64737.7|64717.7|64732.6|64712.6|224
1611696600000|2021-01-26 21:30:00|64736.9|64716.9|64737.1|64717.1|64739|64719|64734.8|64714.8|252
1611696900000|2021-01-26 21:35:00|64737.3|64717.3|64741.8|64721.8|64745.7|64725.7|64736.8|64716.8|288
1611697200000|2021-01-26 21:40:00|64741.9|64721.9|64735.8|64715.8|64742.3|64722.3|64734.8|64714.8|259
1611697500000|2021-01-26 21:45:00|64735.7|64715.7|64749.4|64729.4|64775|64730.3|64735.1|64715.1|272
1611697800000|2021-01-26 21:50:00|64747.9|64727.9|64739.7|64719.7|64750.4|64730.4|64738.2|64718.2|290
1611698100000|2021-01-26 21:55:00|64739.6|64719.6|64740|64720|64744.1|64722.2|64736.5|64712.7|300
1611698400000|2021-01-26 22:00:00|64740.1|64720.1|64749.1|64715.4|64749.1|64723.6|64737.8|64715.3|57
1611698700000|2021-01-26 22:05:00|64742.3|64722.3|64743.2|64723.2|64760.1|64725.3|64736.4|64694.9|103
1611699000000|2021-01-26 22:10:00|64750.9|64719.2|64738.6|64718.6|64760.1|64723.1|64736.1|64710.4|128
1611699300000|2021-01-26 22:15:00|64737.7|64717.7|64739.1|64719.1|64739.8|64719.8|64736.9|64716.9|98
1611699600000|2021-01-26 22:20:00|64739.7|64719.7|64737.3|64717.3|64740|64720|64736.8|64716.8|85
1611699900000|2021-01-26 22:25:00|64738|64718|64769.3|64717.8|64772.2|64721.1|64735.4|64711|157
1611700200000|2021-01-26 22:30:00|64768.8|64717.4|64762.5|64722.2|64772.6|64722.6|64761.6|64716.5|163
1611700500000|2021-01-26 22:35:00|64762.3|64719|64763.6|64722|64775.1|64722.2|64758.6|64714.2|116
1611700800000|2021-01-26 22:40:00|64763|64718.4|64766|64720.9|64770.4|64722|64760.5|64716.5|132
1611701100000|2021-01-26 22:45:00|64769.7|64717.6|64770.2|64717.7|64773|64722.2|64759|64715.6|122
1611701400000|2021-01-26 22:50:00|64764.9|64719.5|64762|64722|64771.7|64722.2|64759.1|64716|120
1611701700000|2021-01-26 22:55:00|64769|64720|64764.2|64727.2|64771.9|64728.1|64759.3|64720|126
1611702000000|2021-01-26 23:00:00|64772.9|64726.8|64760.4|64730|64772.9|64746.7|64754.9|64719.4|357
1611702300000|2021-01-26 23:05:00|64760.3|64728.6|64757.3|64737.3|64771.4|64745.4|64754|64723.1|337
1611702600000|2021-01-26 23:10:00|64764.2|64731.5|64752.6|64732.6|64774.5|64751|64752.4|64726.1|253
1611702900000|2021-01-26 23:15:00|64752.9|64732.9|64753.5|64733.5|64755|64735|64751.8|64731.8|131
1611703200000|2021-01-26 23:20:00|64753.4|64733.4|64753.2|64733.2|64759.7|64736.5|64751.9|64729.2|114
1611703500000|2021-01-26 23:25:00|64752.9|64732.9|64752.1|64732.1|64760.4|64733.9|64750.6|64720.4|183
1611703800000|2021-01-26 23:30:00|64752|64732|64751|64731|64756.6|64733.3|64750.1|64725.4|95
1611704100000|2021-01-26 23:35:00|64751.1|64731.1|64752.3|64732.3|64752.8|64732.8|64750.1|64730.1|87
1611704400000|2021-01-26 23:40:00|64751.1|64731.1|64750.5|64730.5|64754.5|64734.5|64745.8|64725.8|217
1611704700000|2021-01-26 23:45:00|64751.4|64731.4|64752.3|64732.3|64753.3|64733.3|64749.6|64729.6|200
1611705000000|2021-01-26 23:50:00|64752.2|64732.2|64752.5|64732.5|64754.2|64734.2|64750.1|64730.1|257
1611705300000|2021-01-26 23:55:00|64752.4|64732.4|64747.9|64727.9|64752.6|64732.6|64740.9|64720.9|359
1611705600000|2021-01-27 00:00:00|64748.3|64728.3|64746|64726|64752.7|64732.7|64734|64714|466
1611705900000|2021-01-27 00:05:00|64745.9|64725.9|64745|64725|64750.6|64730.6|64732.1|64712.1|469
1611706200000|2021-01-27 00:10:00|64745.1|64725.1|64742.7|64722.7|64748.4|64731.2|64737.6|64717.6|360
1611706500000|2021-01-27 00:15:00|64742.6|64722.6|64732.6|64712.6|64745.4|64726.9|64732.5|64712.5|530
1611706800000|2021-01-27 00:20:00|64733.6|64713.6|64744.6|64724.6|64748.9|64728.9|64732.1|64712.1|390
1611707100000|2021-01-27 00:25:00|64744.5|64724.5|64738.7|64718.7|64745.9|64725.9|64734.2|64714.2|272
1611707400000|2021-01-27 00:30:00|64738.8|64718.8|64746.4|64726.4|64750.3|64730.3|64731.5|64711.5|478
1611707700000|2021-01-27 00:35:00|64746.3|64726.3|64758.9|64738.9|64759.5|64739.5|64743.7|64723.7|428
1611708000000|2021-01-27 00:40:00|64759.1|64739.1|64758.2|64738.2|64763.1|64743.1|64751|64733.1|473
1611708300000|2021-01-27 00:45:00|64757.5|64737.5|64750.8|64730.8|64759.5|64741.6|64742|64722|553
1611708600000|2021-01-27 00:50:00|64752.5|64732.5|64754.5|64734.5|64761.4|64741.4|64748|64728|554
1611708900000|2021-01-27 00:55:00|64753.2|64733.2|64755.8|64735.8|64772.7|64754.1|64751.4|64731.4|559
1611709200000|2021-01-27 01:00:00|64755.5|64735.5|64740.7|64720.7|64759.2|64743.3|64733.9|64717.1|586
1611709500000|2021-01-27 01:05:00|64740.6|64720.6|64755|64735|64756.6|64739.7|64728.9|64713.9|636
1611709800000|2021-01-27 01:10:00|64755.1|64735.1|64741.9|64721.9|64765|64747.9|64741.5|64721.5|567
1611710100000|2021-01-27 01:15:00|64741.6|64721.6|64746.4|64726.4|64760|64740|64741.4|64721.4|710
1611710400000|2021-01-27 01:20:00|64746.8|64726.8|64724|64714|64748.8|64734.1|64721.8|64711.8|659
1611710700000|2021-01-27 01:25:00|64724.1|64714.1|64704.5|64684.5|64732.2|64722.2|64698.6|64682.9|782
1611711000000|2021-01-27 01:30:00|64704.4|64684.4|64699.6|64679.6|64705.1|64687.7|64673.8|64658.3|838
1611711300000|2021-01-27 01:35:00|64699.5|64679.5|64703.1|64693.1|64713.3|64698.1|64694.1|64678.6|821
1611711600000|2021-01-27 01:40:00|64703.2|64693.2|64709|64699|64716|64706|64697.9|64684.2|801
1611711900000|2021-01-27 01:45:00|64708.8|64698.8|64724.4|64714.4|64724.8|64714.8|64704.8|64694.8|801
1611712200000|2021-01-27 01:50:00|64724.2|64714.2|64715.7|64705.7|64733.7|64721.4|64713.3|64703.3|765
1611712500000|2021-01-27 01:55:00|64715.8|64705.8|64706.9|64696.9|64716.4|64706.4|64700.1|64688.2|761
1611712800000|2021-01-27 02:00:00|64707|64697|64724.8|64714.8|64733.6|64719.9|64706.9|64692.2|762
1611713100000|2021-01-27 02:05:00|64724.5|64714.5|64699.5|64689.5|64727.6|64717.6|64696|64682.4|789
1611713400000|2021-01-27 02:10:00|64699.3|64689.3|64709.4|64699.4|64712.5|64702.5|64694|64684|686
1611713700000|2021-01-27 02:15:00|64708.9|64698.9|64713.3|64703.3|64716.8|64706.8|64708.1|64698.1|718
1611714000000|2021-01-27 02:20:00|64713.2|64703.2|64728.5|64718.5|64731|64721|64709|64696.4|715
1611714300000|2021-01-27 02:25:00|64728.4|64718.4|64720.8|64710.8|64730.9|64720.9|64720.4|64710.4|662
1611714600000|2021-01-27 02:30:00|64721.2|64711.2|64712.3|64702.3|64721.5|64711.2|64701.1|64691.1|797
1611714900000|2021-01-27 02:35:00|64712.4|64702.4|64719.1|64709.1|64722.1|64712.1|64705.1|64695.1|698
1611715200000|2021-01-27 02:40:00|64717.4|64707.4|64717|64707|64723.2|64713.2|64712.9|64702.9|631
1611715500000|2021-01-27 02:45:00|64717.1|64707.1|64699.6|64689.6|64717.4|64707.4|64691.6|64680|677
1611715800000|2021-01-27 02:50:00|64699.5|64689.5|64697|64687|64708.2|64698.2|64695.7|64685.7|700
1611716100000|2021-01-27 02:55:00|64697.3|64687.3|64699.8|64689.8|64700.3|64690.3|64683.1|64668.2|711
1611716400000|2021-01-27 03:00:00|64699.7|64689.7|64701.1|64691.1|64713.2|64703.2|64699.7|64685.8|633
1611716700000|2021-01-27 03:05:00|64701.2|64691.2|64713.4|64703.4|64719.3|64709.3|64696.3|64686.3|625
1611717000000|2021-01-27 03:10:00|64713.5|64703.5|64705.5|64695.5|64714.2|64704.2|64704.8|64694.8|538
1611717300000|2021-01-27 03:15:00|64705.4|64695.4|64697.6|64687.6|64706.8|64696.8|64691.6|64681.6|722
1611717600000|2021-01-27 03:20:00|64697|64687|64699.3|64689.3|64710.5|64696.4|64695.3|64685.3|594
1611717900000|2021-01-27 03:25:00|64699.2|64689.2|64678.9|64668.9|64699.4|64689.4|64676.1|64666.1|627
1611718200000|2021-01-27 03:30:00|64678.8|64668.8|64699.2|64689.2|64708.1|64698.1|64678.8|64668.8|666
1611718500000|2021-01-27 03:35:00|64699.3|64689.3|64697.7|64687.7|64707|64697|64695.7|64685.7|680
1611718800000|2021-01-27 03:40:00|64696.9|64686.9|64702.4|64692.4|64703.4|64693.4|64691.5|64681.5|570
1611719100000|2021-01-27 03:45:00|64702.2|64692.2|64710.3|64700.3|64713.7|64703.7|64700.2|64690.2|647
1611719400000|2021-01-27 03:50:00|64710.5|64700.5|64696|64686|64710.8|64700.8|64694.4|64684.4|530
1611719700000|2021-01-27 03:55:00|64695.9|64685.9|64703.1|64693.1|64704.3|64694.3|64695.4|64685.4|461
1611720000000|2021-01-27 04:00:00|64703.2|64693.2|64702.5|64692.5|64703.7|64693.7|64697.7|64687.7|464
1611720300000|2021-01-27 04:05:00|64702.4|64692.4|64716.4|64706.4|64720.6|64706.5|64701.1|64691.1|420
1611720600000|2021-01-27 04:10:00|64716.3|64706.3|64713.7|64703.7|64719.4|64709.4|64712.9|64702.9|408
1611720900000|2021-01-27 04:15:00|64713.8|64703.8|64721.9|64711.9|64724|64714|64713.4|64703.4|363
1611721200000|2021-01-27 04:20:00|64722|64712|64723.7|64713.7|64728.5|64718.5|64719.8|64709.8|501
1611721500000|2021-01-27 04:25:00|64723.6|64713.6|64727.8|64707.8|64727.8|64715.5|64715.7|64705.7|526
1611721800000|2021-01-27 04:30:00|64723.5|64713.5|64721|64711|64724|64714|64715.9|64705.9|338
1611722100000|2021-01-27 04:35:00|64721.3|64711.3|64719|64709|64727|64716.9|64718.1|64703.1|418
1611722400000|2021-01-27 04:40:00|64719.4|64709.4|64718.6|64708.6|64727.7|64713.1|64712.9|64702.9|361
1611722700000|2021-01-27 04:45:00|64718.7|64708.7|64718|64708|64722.6|64712.6|64711.9|64701.9|387
1611723000000|2021-01-27 04:50:00|64718.1|64708.1|64717.1|64707.1|64722.4|64708.7|64714.5|64699.5|357
1611723300000|2021-01-27 04:55:00|64717|64707|64712.1|64702.1|64719.7|64709.7|64708.6|64696.7|401
1611723600000|2021-01-27 05:00:00|64713|64703|64712|64702|64715.7|64705.7|64710.6|64700.6|480
1611723900000|2021-01-27 05:05:00|64711.9|64701.9|64708.1|64698.1|64713.9|64703.9|64706|64696|420
1611724200000|2021-01-27 05:10:00|64708|64698|64709|64699|64711.6|64701.6|64704.7|64694.7|484
1611724500000|2021-01-27 05:15:00|64709.2|64699.2|64706.7|64696.7|64712.9|64702.9|64705.9|64695.9|532
1611724800000|2021-01-27 05:20:00|64706.6|64696.6|64708.6|64698.6|64709.6|64699.6|64702.7|64692.7|460
1611725100000|2021-01-27 05:25:00|64708.4|64698.4|64702.4|64692.4|64711.6|64701.6|64702.1|64687.7|488
1611725400000|2021-01-27 05:30:00|64702.3|64692.3|64714.7|64704.7|64715.3|64705.3|64701.6|64689.1|543
1611725700000|2021-01-27 05:35:00|64714.6|64704.6|64702.7|64692.7|64720|64704.9|64702.2|64689.3|504
1611726000000|2021-01-27 05:40:00|64702.6|64692.6|64690.8|64680.8|64702.8|64692.8|64690.1|64680.1|599
1611726300000|2021-01-27 05:45:00|64690.4|64680.4|64696.3|64686.3|64699.5|64689.5|64690.4|64680.4|484
1611726600000|2021-01-27 05:50:00|64696.4|64686.4|64693.1|64683.1|64697.7|64687.7|64688.7|64678.7|500
1611726900000|2021-01-27 05:55:00|64693.2|64683.2|64690.3|64680.3|64693.5|64683.5|64679.2|64669.2|665
1611727200000|2021-01-27 06:00:00|64690.1|64680.1|64682.9|64672.9|64691.3|64681.3|64676.3|64666.3|694
1611727500000|2021-01-27 06:05:00|64683.2|64673.2|64690.6|64680.6|64697.7|64687.7|64677.6|64667.6|658
1611727800000|2021-01-27 06:10:00|64690.5|64680.5|64695.2|64685.2|64698.7|64688.7|64689|64679|636
1611728100000|2021-01-27 06:15:00|64695.1|64685.1|64687.8|64677.8|64699.4|64689.4|64684.9|64674.9|569
1611728400000|2021-01-27 06:20:00|64687.9|64677.9|64698.2|64688.2|64699.6|64689.6|64687.5|64677.5|518
1611728700000|2021-01-27 06:25:00|64697.8|64687.8|64708.9|64698.9|64710.4|64700.4|64697.6|64687.6|586
1611729000000|2021-01-27 06:30:00|64710.5|64700.5|64711.8|64701.8|64728.8|64718.8|64705.1|64695.1|656
1611729300000|2021-01-27 06:35:00|64712|64702|64713.4|64703.4|64721.5|64711.5|64710.4|64700.4|591
1611729600000|2021-01-27 06:40:00|64713.3|64703.3|64711|64701|64715.2|64705.2|64709.7|64699.7|553
1611729900000|2021-01-27 06:45:00|64710.9|64700.9|64717.6|64707.6|64726.1|64716.1|64710|64700|631
1611730200000|2021-01-27 06:50:00|64718.1|64708.1|64722.8|64712.8|64730.4|64720.4|64714.8|64704.8|661
1611730500000|2021-01-27 06:55:00|64723|64713|64718|64708|64728.6|64718.6|64717.8|64707.8|673
1611730800000|2021-01-27 07:00:00|64718.2|64708.2|64743.5|64733.5|64745.2|64735.2|64714.7|64702.6|707
1611731100000|2021-01-27 07:05:00|64743.6|64733.6|64761.2|64751.2|64763.1|64753.1|64742.1|64732.1|718
1611731400000|2021-01-27 07:10:00|64759.9|64749.9|64759.6|64749.6|64760|64750|64744.9|64734.9|727
1611731700000|2021-01-27 07:15:00|64759.7|64749.7|64748.9|64738.9|64764.2|64754.2|64748.8|64738.8|621
1611732000000|2021-01-27 07:20:00|64748.8|64738.8|64760|64750|64762.5|64752.5|64744.9|64734.9|608
1611732300000|2021-01-27 07:25:00|64760.1|64750.1|64756.1|64746.1|64763.2|64753.2|64751.2|64741.2|575
1611732600000|2021-01-27 07:30:00|64756.2|64746.2|64768.5|64758.5|64773.8|64763.8|64753.5|64743.5|720
1611732900000|2021-01-27 07:35:00|64768.4|64758.4|64766.5|64756.5|64769.2|64759.2|64761.5|64751.5|608
1611733200000|2021-01-27 07:40:00|64766.4|64756.4|64762.7|64752.7|64775.7|64765.7|64761.3|64751.3|675
1611733500000|2021-01-27 07:45:00|64762.8|64752.8|64758.5|64748.5|64764.4|64754.4|64754.7|64744.7|602
1611733800000|2021-01-27 07:50:00|64758.4|64748.4|64761.6|64751.6|64768.4|64758.4|64756.2|64746.2|677
1611734100000|2021-01-27 07:55:00|64762.1|64752.1|64757.9|64747.9|64764.8|64754.8|64755.3|64745.3|607
1611734400000|2021-01-27 08:00:00|64757.6|64747.6|64774|64764|64777.3|64767.3|64757.5|64747.5|826
1611734700000|2021-01-27 08:05:00|64773.9|64763.9|64769.6|64759.6|64778.9|64768.9|64763.7|64753.7|805
1611735000000|2021-01-27 08:10:00|64769.7|64759.7|64774|64764|64782.9|64772.9|64761.6|64751.6|784
1611735300000|2021-01-27 08:15:00|64774.4|64764.4|64766.2|64756.2|64775.2|64765.2|64757.8|64747.8|830
1611735600000|2021-01-27 08:20:00|64766.3|64756.3|64798.6|64788.6|64799.4|64789.4|64766.1|64756.1|863
1611735900000|2021-01-27 08:25:00|64799.8|64789.8|64784.2|64774.2|64806.3|64796.3|64778.5|64768.5|869
1611736200000|2021-01-27 08:30:00|64785.1|64775.1|64794.1|64784.1|64798.4|64786.7|64781.2|64771.2|706
1611736500000|2021-01-27 08:35:00|64794.3|64784.3|64787.6|64777.6|64796.5|64786.5|64780.9|64770.9|648
1611736800000|2021-01-27 08:40:00|64787.3|64777.3|64784.7|64774.7|64794.2|64784.2|64784.5|64773.1|702
1611737100000|2021-01-27 08:45:00|64784.6|64774.6|64786|64776|64790.5|64780.5|64779.9|64769.9|657
1611737400000|2021-01-27 08:50:00|64785.9|64775.9|64784.4|64774.4|64787|64777|64779.3|64769.3|558
1611737700000|2021-01-27 08:55:00|64784.6|64774.6|64785.4|64775.4|64788.8|64778.8|64778.4|64768.4|691
1611738000000|2021-01-27 09:00:00|64785.5|64775.5|64784.5|64774.5|64795.7|64785.7|64782.1|64772.1|727
1611738300000|2021-01-27 09:05:00|64785.2|64775.2|64792.4|64782.4|64799.5|64787.1|64783.5|64773.5|683
1611738600000|2021-01-27 09:10:00|64792.5|64782.5|64799.4|64789.4|64804.3|64791.6|64783.8|64773.8|813
1611738900000|2021-01-27 09:15:00|64799.5|64789.5|64790.1|64780.1|64799.7|64789.7|64786.6|64776.6|845
1611739200000|2021-01-27 09:20:00|64790.2|64780.2|64783|64773|64794.9|64784.9|64777.1|64767.1|755
1611739500000|2021-01-27 09:25:00|64783.1|64773.1|64776.1|64766.1|64788.2|64774.7|64775.1|64763.1|751
1611739800000|2021-01-27 09:30:00|64776.7|64766.7|64774.5|64764.5|64786.5|64776.5|64773|64757.9|833
1611740100000|2021-01-27 09:35:00|64774.8|64764.8|64781.5|64771.5|64785.7|64773|64770.3|64760.3|771
1611740400000|2021-01-27 09:40:00|64786.8|64766.8|64781.2|64771.2|64786.8|64775.6|64775.9|64765.9|705
1611740700000|2021-01-27 09:45:00|64781.3|64771.3|64797.2|64787.2|64799.2|64789.2|64778.5|64768.5|625
1611741000000|2021-01-27 09:50:00|64797.3|64787.3|64791.4|64781.4|64802.1|64792.1|64790.4|64780.4|629
1611741300000|2021-01-27 09:55:00|64791.3|64781.3|64810.9|64800.9|64815.6|64802.4|64783.9|64768.7|695
1611741600000|2021-01-27 10:00:00|64811.5|64801.5|64818.9|64808.9|64828.5|64814.2|64810.2|64797.8|690
1611741900000|2021-01-27 10:05:00|64818.7|64808.7|64823.4|64813.4|64828.6|64815.2|64813.2|64801.6|623
1611742200000|2021-01-27 10:10:00|64823.5|64813.5|64816.5|64806.5|64825.4|64814|64813.5|64798.1|538
1611742500000|2021-01-27 10:15:00|64816.4|64806.4|64810.7|64800.7|64820.7|64809.5|64809.8|64797|575
1611742800000|2021-01-27 10:20:00|64810.8|64800.8|64808.4|64798.4|64817.7|64802.5|64803|64793|561
1611743100000|2021-01-27 10:25:00|64808.7|64798.7|64804.6|64794.6|64811.3|64801.3|64800|64786.3|616
1611743400000|2021-01-27 10:30:00|64805.1|64795.1|64807.1|64797.1|64814.6|64804.6|64803.4|64793.4|628
1611743700000|2021-01-27 10:35:00|64807|64797|64808.3|64798.3|64812|64802|64806.7|64796.7|543
1611744000000|2021-01-27 10:40:00|64808|64798|64814.3|64804.3|64815|64805|64800.3|64790.3|509
1611744300000|2021-01-27 10:45:00|64814.4|64804.4|64821|64811|64822.6|64812.6|64812.2|64802.2|515
1611744600000|2021-01-27 10:50:00|64821.2|64811.2|64809.6|64799.6|64824.8|64814.8|64806.4|64796.4|548
1611744900000|2021-01-27 10:55:00|64809.9|64799.9|64806.6|64796.6|64815.5|64805.5|64799.8|64789.8|676
1611745200000|2021-01-27 11:00:00|64806.9|64796.9|64817.3|64807.3|64817.9|64807.9|64804.9|64794.9|657
1611745500000|2021-01-27 11:05:00|64817.1|64807.1|64817.3|64807.3|64820.3|64810.3|64810.7|64800.7|599
1611745800000|2021-01-27 11:10:00|64817.4|64807.4|64817.3|64807.3|64821.4|64809.5|64815.6|64801|537
1611746100000|2021-01-27 11:15:00|64816.9|64806.9|64813.3|64803.3|64819.1|64809.1|64812.8|64802.8|449
1611746400000|2021-01-27 11:20:00|64813.4|64803.4|64806.9|64796.9|64817.4|64806.5|64797.9|64787.9|571
1611746700000|2021-01-27 11:25:00|64806.8|64796.8|64807.1|64797.1|64816.3|64806.3|64806.3|64796.3|684
1611747000000|2021-01-27 11:30:00|64807.2|64797.2|64819.2|64809.2|64819.3|64809.3|64807|64797|691
1611747300000|2021-01-27 11:35:00|64819.3|64809.3|64823.5|64813.5|64825|64815|64818.7|64808.7|539
1611747600000|2021-01-27 11:40:00|64823.4|64813.4|64838.8|64828.8|64841.4|64831.4|64823.2|64813.2|726
1611747900000|2021-01-27 11:45:00|64839.2|64829.2|64839.2|64829.2|64851.4|64841.4|64831.6|64816.5|849
1611748200000|2021-01-27 11:50:00|64838.8|64828.8|64839.7|64829.7|64853.9|64840.9|64836.8|64826.8|898
1611748500000|2021-01-27 11:55:00|64839.6|64829.6|64841.2|64831.2|64844.8|64833.1|64833|64823|780
1611748800000|2021-01-27 12:00:00|64841|64831|64823.9|64813.9|64841.1|64831.1|64823.1|64813.1|730
1611749100000|2021-01-27 12:05:00|64823.8|64813.8|64836.1|64826.1|64842.6|64829.1|64823.8|64813.8|697
1611749400000|2021-01-27 12:10:00|64836.3|64826.3|64851.6|64841.6|64852.3|64842.3|64834.3|64822.8|734
1611749700000|2021-01-27 12:15:00|64851.7|64841.7|64850.3|64840.3|64867.2|64857|64840.5|64825.6|885
1611750000000|2021-01-27 12:20:00|64850|64840|64845.6|64835.6|64860.6|64847.7|64845.3|64835.3|778
1611750300000|2021-01-27 12:25:00|64845.5|64835.5|64840.9|64830.9|64854.3|64844.3|64840.4|64826.4|743
1611750600000|2021-01-27 12:30:00|64840.8|64830.8|64838.6|64828.6|64847.8|64837|64830.5|64820.1|794
1611750900000|2021-01-27 12:35:00|64838.3|64828.3|64836.8|64826.8|64840.3|64830.3|64827.5|64814.2|767
1611751200000|2021-01-27 12:40:00|64836.5|64826.5|64860|64850|64865.2|64852.3|64833.2|64819.7|834
1611751500000|2021-01-27 12:45:00|64860.6|64850.6|64863.1|64853.1|64863.7|64853.7|64851.8|64841.8|811
1611751800000|2021-01-27 12:50:00|64863|64853|64869|64859|64871|64861|64860.9|64850.9|724
1611752100000|2021-01-27 12:55:00|64869.3|64859.3|64872.9|64862.9|64877.9|64867.9|64868.6|64858.6|750
1611752400000|2021-01-27 13:00:00|64873.1|64863.1|64873.5|64863.5|64880.9|64870.9|64867|64852.7|791
1611752700000|2021-01-27 13:05:00|64873.3|64863.3|64866.7|64856.7|64876.4|64866.4|64861.6|64851.6|844
1611753000000|2021-01-27 13:10:00|64866.6|64856.6|64876.2|64866.2|64877|64867|64866.6|64856.6|816
1611753300000|2021-01-27 13:15:00|64875.4|64865.4|64874|64864|64877.5|64867.5|64865.6|64855.6|921
1611753600000|2021-01-27 13:20:00|64873.5|64863.5|64865.7|64855.7|64879.9|64865.8|64865.1|64855.1|855
1611753900000|2021-01-27 13:25:00|64866.1|64856.1|64874.9|64854.9|64878.2|64864.5|64864.4|64854.2|748
1611754200000|2021-01-27 13:30:00|64875|64855|64887.6|64877.6|64890.8|64880.8|64869.5|64854.8|772
1611754500000|2021-01-27 13:35:00|64887.8|64877.8|64892|64882|64897.5|64887.5|64881.7|64871.7|889
1611754800000|2021-01-27 13:40:00|64892.5|64882.5|64893.2|64883.2|64896.5|64886.5|64884.6|64874.6|813
1611755100000|2021-01-27 13:45:00|64893.5|64883.5|64903.7|64893.7|64903.7|64893.7|64891.8|64881.8|805
1611755400000|2021-01-27 13:50:00|64903.6|64893.6|64885.8|64875.8|64906.5|64896.5|64885|64875|822
1611755700000|2021-01-27 13:55:00|64885.6|64875.6|64882.4|64872.4|64895.8|64885.8|64877.1|64867.1|729
1611756000000|2021-01-27 14:00:00|64882.5|64872.5|64875.8|64865.8|64885.9|64875.9|64872|64862|836
1611756300000|2021-01-27 14:05:00|64875.9|64865.9|64896.4|64886.4|64896.7|64886.7|64873.9|64863.9|818
1611756600000|2021-01-27 14:10:00|64896.5|64886.5|64901.5|64891.5|64904.6|64894.6|64896.4|64886.4|682
1611756900000|2021-01-27 14:15:00|64901.6|64891.6|64910.4|64900.4|64912.6|64902.6|64898.3|64888.3|707
1611757200000|2021-01-27 14:20:00|64910.6|64900.6|64922.6|64912.6|64924.1|64914.1|64906|64896|680
1611757500000|2021-01-27 14:25:00|64922.7|64912.7|64906|64896|64927.6|64917.6|64903.5|64890.7|777
1611757800000|2021-01-27 14:30:00|64905.8|64895.8|64941.8|64931.8|64947.2|64932.9|64902.2|64892.2|739
1611758100000|2021-01-27 14:35:00|64941.4|64931.4|64964.4|64954.4|64968.9|64958.9|64940.2|64930.2|708
1611758400000|2021-01-27 14:40:00|64964.8|64954.8|65001|64991|65002.1|64992.1|64964.8|64954.8|729
1611758700000|2021-01-27 14:45:00|65001.8|64991.8|64977.6|64967.6|65003.9|64993.9|64948.4|64934.7|757
1611759000000|2021-01-27 14:50:00|64977.5|64967.5|64993.8|64983.8|65011.8|65001.8|64975.1|64965.1|762
1611759300000|2021-01-27 14:55:00|64993.5|64983.5|64974.3|64964.3|65010.6|64997.5|64965.2|64949.2|772
1611759600000|2021-01-27 15:00:00|64974.8|64964.8|64946.7|64936.7|64988|64974|64943.8|64933.8|760
1611759900000|2021-01-27 15:05:00|64946.9|64936.9|64970.3|64950.3|64971.8|64954.3|64939.7|64927|777
1611760200000|2021-01-27 15:10:00|64970.5|64950.5|64969.4|64959.4|64976.9|64965.8|64951.9|64938|709
1611760500000|2021-01-27 15:15:00|64970|64960|64974.6|64964.6|64986.1|64976.1|64960.7|64949.8|747
1611760800000|2021-01-27 15:20:00|64974.7|64964.7|64963.3|64953.3|64976.3|64966.3|64959.8|64946.8|750
1611761100000|2021-01-27 15:25:00|64963.7|64953.7|64951.9|64941.9|64965.3|64955.3|64945.4|64930.5|690
1611761400000|2021-01-27 15:30:00|64952|64942|64951.1|64931.1|64961.1|64951.1|64934.9|64918.5|725
1611761700000|2021-01-27 15:35:00|64951.2|64931.2|64951.8|64941.8|64962.8|64948.7|64939.7|64926.2|726
1611762000000|2021-01-27 15:40:00|64950.5|64940.5|64945|64935|64954|64941.4|64937.4|64926.4|715
1611762300000|2021-01-27 15:45:00|64943.6|64933.6|64944.2|64934.2|64953.2|64938.5|64937.2|64923.1|685
1611762600000|2021-01-27 15:50:00|64944.1|64934.1|64942.6|64932.6|64966.8|64952.3|64940|64924.7|714
1611762900000|2021-01-27 15:55:00|64942.8|64932.8|64948.5|64938.5|64956.5|64941.8|64935.7|64921.4|681
1611763200000|2021-01-27 16:00:00|64947.9|64937.9|64941.7|64931.7|64960.6|64949.9|64941.5|64930.5|643
1611763500000|2021-01-27 16:05:00|64941.6|64931.6|64945.1|64935.1|64953.1|64942.9|64934.4|64924.4|647
1611763800000|2021-01-27 16:10:00|64945.2|64935.2|64956.9|64946.9|64960.6|64949.6|64941.4|64931.4|622
1611764100000|2021-01-27 16:15:00|64956.5|64946.5|64971.6|64961.6|64974.2|64964.2|64955.8|64945.8|727
1611764400000|2021-01-27 16:20:00|64971.7|64961.7|64966.1|64956.1|64976.6|64966.6|64963.5|64951|768
1611764700000|2021-01-27 16:25:00|64966.2|64956.2|64952.5|64942.5|64968.6|64958.6|64941.8|64931.8|829
1611765000000|2021-01-27 16:30:00|64952.8|64942.8|64955.9|64945.9|64958.9|64948.9|64941.9|64931.8|954
1611765300000|2021-01-27 16:35:00|64956.1|64946.1|64948.4|64928.4|64958.5|64947.2|64942.6|64928|835
1611765600000|2021-01-27 16:40:00|64943.2|64933.2|64933.1|64923.1|64951.9|64936.9|64928.6|64917.4|911
1611765900000|2021-01-27 16:45:00|64933|64923|64932.7|64922.7|64934.4|64924.4|64919.6|64909.6|886
1611766200000|2021-01-27 16:50:00|64932.6|64922.6|64935.6|64925.6|64936.9|64925.9|64929|64914.2|730
1611766500000|2021-01-27 16:55:00|64935.7|64925.7|64943.4|64933.4|64946.2|64936.2|64934.5|64921.8|730
1611766800000|2021-01-27 17:00:00|64943.7|64933.7|64942.4|64932.4|64947.5|64936.1|64934.7|64923.1|758
1611767100000|2021-01-27 17:05:00|64942.5|64932.5|64918.7|64908.7|64942.5|64932.5|64916.2|64902.2|799
1611767400000|2021-01-27 17:10:00|64919|64909|64903.3|64893.3|64924.8|64909.7|64903.1|64889.3|705
1611767700000|2021-01-27 17:15:00|64903.5|64893.5|64906.9|64896.9|64919.4|64904.5|64903.5|64893|761
1611768000000|2021-01-27 17:20:00|64907|64897|64905.7|64895.7|64914.7|64900.2|64898.8|64885.8|719
1611768300000|2021-01-27 17:25:00|64905.4|64895.4|64904.8|64894.8|64914.8|64900.1|64902.1|64887.5|690
1611768600000|2021-01-27 17:30:00|64904.7|64894.7|64910.3|64900.3|64915.5|64903.9|64901|64890.4|845
1611768900000|2021-01-27 17:35:00|64911.2|64901.2|64895.4|64885.4|64921.3|64908.7|64894|64879.3|851
1611769200000|2021-01-27 17:40:00|64895.8|64885.8|64882.8|64872.8|64897.9|64885.8|64880.7|64867.1|693
1611769500000|2021-01-27 17:45:00|64882.9|64872.9|64884.1|64874.1|64892.3|64879.3|64881.3|64871.3|643
1611769800000|2021-01-27 17:50:00|64884.4|64874.4|64882.5|64872.5|64885.9|64875.9|64872.1|64862.1|740
1611770100000|2021-01-27 17:55:00|64882.4|64872.4|64873.8|64863.8|64884.1|64874.1|64871.3|64857|661
1611770400000|2021-01-27 18:00:00|64873.7|64863.7|64887.3|64877.3|64887.9|64877.9|64871.6|64857.1|796
1611770700000|2021-01-27 18:05:00|64887.7|64877.7|64887.4|64867.4|64896.7|64883.3|64882.4|64867.3|693
1611771000000|2021-01-27 18:10:00|64887.5|64867.5|64890.1|64880.1|64894.5|64884.5|64880.7|64864.2|724
1611771300000|2021-01-27 18:15:00|64889.8|64879.8|64883|64873|64897.9|64883.1|64879.4|64864.3|810
1611771600000|2021-01-27 18:20:00|64882.9|64872.9|64887.9|64877.9|64893.9|64880.6|64881.6|64868.8|720
1611771900000|2021-01-27 18:25:00|64887.5|64877.5|64886.3|64866.3|64892.7|64881.2|64878.4|64863.5|778
1611772200000|2021-01-27 18:30:00|64886.5|64866.5|64870.2|64860.2|64887.7|64873.2|64869.8|64859.8|697
1611772500000|2021-01-27 18:35:00|64870.3|64860.3|64881.5|64861.5|64882|64870.3|64870.1|64860|637
1611772800000|2021-01-27 18:40:00|64881.6|64861.6|64880.3|64870.3|64881.7|64870.6|64872.6|64857.8|727
1611773100000|2021-01-27 18:45:00|64881|64871|64879.2|64869.2|64884.7|64872.9|64876.7|64862.1|606
1611773400000|2021-01-27 18:50:00|64879.1|64869.1|64871.4|64861.4|64882.9|64869.1|64870.4|64855.6|508
1611773700000|2021-01-27 18:55:00|64871.3|64861.3|64870.7|64850.7|64880.6|64864.6|64868.7|64848.7|603
1611774000000|2021-01-27 19:00:00|64870.8|64850.8|64873.3|64853.3|64883.6|64863.6|64862.5|64842.5|899
1611774300000|2021-01-27 19:05:00|64873.5|64853.5|64867.6|64847.6|64881.9|64861.9|64865.7|64846.6|763
1611774600000|2021-01-27 19:10:00|64866.2|64846.2|64872|64862|64877.5|64862|64861.1|64845.1|721
1611774900000|2021-01-27 19:15:00|64872.1|64862.1|64900.5|64880.5|64900.9|64885.8|64870.8|64856.7|781
1611775200000|2021-01-27 19:20:00|64900.6|64880.6|64902.2|64892.2|64916|64901|64895.2|64879|811
1611775500000|2021-01-27 19:25:00|64902.7|64892.7|64905.2|64885.2|64907.3|64893.3|64894.2|64880.2|824
1611775800000|2021-01-27 19:30:00|64907.5|64887.5|64917.1|64907.1|64927.7|64912.6|64904.2|64884.2|886
1611776100000|2021-01-27 19:35:00|64917.5|64907.5|64915|64895|64932.9|64918.1|64907.7|64891.8|843
1611776400000|2021-01-27 19:40:00|64916.5|64896.5|64912|64892|64922.8|64902.8|64883.1|64868.1|961
1611776700000|2021-01-27 19:45:00|64911.9|64891.9|64934.5|64914.5|64937.9|64921.8|64906.4|64890.9|913
1611777000000|2021-01-27 19:50:00|64934.4|64914.4|64941.2|64921.2|64951.1|64932.3|64933.4|64913.4|905
1611777300000|2021-01-27 19:55:00|64941.1|64921.1|64948.1|64928.1|64949.5|64933.4|64940|64920|880
1611777600000|2021-01-27 20:00:00|64948.4|64928.4|64932.5|64912.5|64958.9|64938.9|64919|64899|890
1611777900000|2021-01-27 20:05:00|64932.9|64912.9|64953.7|64933.7|64954|64934|64932|64912|932
1611778200000|2021-01-27 20:10:00|64953.3|64933.3|64936.6|64916.6|64958|64938|64934.4|64914.4|913
1611778500000|2021-01-27 20:15:00|64936.7|64916.7|64953.1|64933.1|64953.9|64933.9|64936.7|64916.7|742
1611778800000|2021-01-27 20:20:00|64953.7|64933.7|64975.6|64955.6|64978.7|64958.7|64947.9|64927.9|785
1611779100000|2021-01-27 20:25:00|64975.8|64955.8|64970.6|64950.6|64975.8|64955.8|64949.5|64931.5|785
1611779400000|2021-01-27 20:30:00|64970.9|64950.9|64987.7|64967.7|64988.4|64969.4|64970.9|64950.9|724
1611779700000|2021-01-27 20:35:00|64987.8|64967.8|64981.8|64961.8|64992.3|64977|64975.9|64955.9|676
1611780000000|2021-01-27 20:40:00|64982.3|64962.3|64979.6|64959.6|64988.6|64968.6|64977.5|64957.5|649
1611780300000|2021-01-27 20:45:00|64979.4|64959.4|64964|64944|64985.2|64965.2|64955.3|64938.9|700
1611780600000|2021-01-27 20:50:00|64966.5|64946.5|64980.7|64960.7|64984.4|64964.4|64964.1|64944.1|710
1611780900000|2021-01-27 20:55:00|64980.8|64960.8|64974|64954|64980.8|64960.8|64966.9|64950.6|652
1611781200000|2021-01-27 21:00:00|64973.7|64953.7|64988.9|64968.9|64991.1|64971.1|64970.7|64950.7|424
1611781500000|2021-01-27 21:05:00|64989|64969|64985.3|64965.3|64989.7|64969.7|64980.7|64960.7|379
1611781800000|2021-01-27 21:10:00|64985.2|64965.2|64983.3|64963.3|64988.7|64968.7|64983|64963|399
1611782100000|2021-01-27 21:15:00|64983.4|64963.4|64990|64970|64991.4|64971.4|64981.9|64961.9|283
1611782400000|2021-01-27 21:20:00|64988.9|64968.9|64992|64972|64994.9|64974.9|64988.6|64968.6|227
1611782700000|2021-01-27 21:25:00|64991.9|64971.9|64990.6|64970.6|64993.1|64978.1|64986.9|64970.2|234
1611783000000|2021-01-27 21:30:00|64990.5|64970.5|64988.9|64968.9|64991.1|64974.2|64984.2|64967.2|451
1611783300000|2021-01-27 21:35:00|64988.8|64968.8|64986.3|64966.3|64989.7|64969.7|64983.4|64963.4|277
1611783600000|2021-01-27 21:40:00|64985.5|64965.5|64989.4|64969.4|64993|64973|64984.8|64964.8|301
1611783900000|2021-01-27 21:45:00|64989.9|64969.9|64990.5|64970.5|64994.7|64974.7|64987|64967|256
1611784200000|2021-01-27 21:50:00|64990.1|64970.1|64988.4|64968.4|64993.5|64973.5|64987.3|64967.3|194
1611784500000|2021-01-27 21:55:00|64987.8|64967.8|64979.8|64935.5|64988.6|64968.6|64976|64935.5|282
1611784800000|2021-01-27 22:00:00|64980.8|64930.9|64978.1|64927.7|64984.8|64931.8|64977.1|64927.4|48
1611785100000|2021-01-27 22:05:00|64978.9|64915.6|64984.2|64930.3|65018.6|64936.4|64978.9|64892.6|114
1611785400000|2021-01-27 22:10:00|64985.3|64930.1|64979.9|64933.6|64993.9|64935.6|64968.5|64920.7|108
1611785700000|2021-01-27 22:15:00|64990.4|64939.6|64976.8|64932.5|64990.4|64942.3|64971.6|64921.3|134
1611786000000|2021-01-27 22:20:00|64976.2|64932.6|64982|64932.7|64982.6|64947.2|64966.3|64920.4|130
1611786300000|2021-01-27 22:25:00|64981.3|64932.9|64984.3|64934|64987.4|64940.7|64976.7|64923.8|132
1611786600000|2021-01-27 22:30:00|64975|64940.1|64980|64935.3|64991.4|64948.2|64966.2|64931.8|167
1611786900000|2021-01-27 22:35:00|64980.8|64934.8|64973.6|64939|64983.1|64947.9|64966.4|64932.9|136
1611787200000|2021-01-27 22:40:00|64973.1|64939.6|64980.2|64931.3|64992.4|64947.1|64967.1|64917|124
1611787500000|2021-01-27 22:45:00|64985.5|64932.1|64977.4|64939.5|64986.3|64942.8|64972.4|64928.2|142
1611787800000|2021-01-27 22:50:00|64977|64937.3|64973|64936|64984.9|64945.5|64962.7|64921.1|159
1611788100000|2021-01-27 22:55:00|64973.8|64936.8|64969.7|64936.9|64976.8|64945.1|64963.9|64931.7|131
1611788400000|2021-01-27 23:00:00|64972.7|64941|64962.9|64942.9|64973.5|64952.8|64962.7|64934.1|381
1611788700000|2021-01-27 23:05:00|64963.8|64943.8|64969|64949|64973.1|64953.1|64963.8|64939.4|293
1611789000000|2021-01-27 23:10:00|64968.2|64948.2|64977.6|64957.6|64978.4|64958.4|64966.6|64946.6|552
1611789300000|2021-01-27 23:15:00|64976.9|64956.9|64988.3|64968.3|64988.3|64968.3|64976.4|64956.4|403
1611789600000|2021-01-27 23:20:00|64988.1|64968.1|64996.5|64976.5|64999.2|64979.2|64986.6|64966.6|461
1611789900000|2021-01-27 23:25:00|64996.3|64976.3|64992.1|64972.1|64996.6|64976.6|64989.8|64969.8|360
1611790200000|2021-01-27 23:30:00|64992.3|64972.3|64993.6|64973.6|64997.4|64977.1|64989.7|64966.5|310
1611790500000|2021-01-27 23:35:00|64993.7|64973.7|65029.5|65009.5|65046.6|65026.6|64993.7|64973.7|764
1611790800000|2021-01-27 23:40:00|65029.7|65009.7|65039.2|65019.2|65046.9|65026.9|65015.8|64985.3|612
1611791100000|2021-01-27 23:45:00|65038.7|65018.7|65044.8|65024.8|65046.3|65026.3|65026.7|65006.7|569
1611791400000|2021-01-27 23:50:00|65044.7|65024.7|65057.1|65037.1|65057.3|65037.3|65043.8|65023.8|515
1611791700000|2021-01-27 23:55:00|65056.8|65036.8|65050.9|65030.9|65058.4|65038.4|65048.7|65028.7|484
1611792000000|2021-01-28 00:00:00|65050.6|65030.6|65044.3|65024.3|65051.9|65031.9|65035.3|65015.3|614
1611792300000|2021-01-28 00:05:00|65044.6|65024.6|65065.9|65045.9|65074.4|65054.4|65038.9|65018.9|691
1611792600000|2021-01-28 00:10:00|65066|65046|65064.4|65044.4|65074.9|65054.9|65056.4|65036.4|646
1611792900000|2021-01-28 00:15:00|65064.2|65044.2|65067.2|65047.2|65072.4|65052.4|65056.9|65036.9|539
1611793200000|2021-01-28 00:20:00|65068.9|65048.9|65101.8|65081.8|65104.1|65084.1|65063.3|65047.7|643
1611793500000|2021-01-28 00:25:00|65102.2|65082.2|65145|65125|65147.9|65127.9|65099.2|65079.2|695
1611793800000|2021-01-28 00:30:00|65144.8|65124.8|65127.8|65107.8|65161.3|65141.3|65124.5|65104.5|720
1611794100000|2021-01-28 00:35:00|65127.7|65107.7|65112.1|65092.1|65128.3|65108.3|65110.7|65090.7|705
1611794400000|2021-01-28 00:40:00|65112|65092|65081|65061|65113.1|65093.1|65079.3|65059.3|787
1611794700000|2021-01-28 00:45:00|65080.8|65060.8|65107.9|65087.9|65107.9|65087.9|65080.7|65060.7|596
1611795000000|2021-01-28 00:50:00|65107.6|65087.6|65104.6|65084.6|65115.7|65095.7|65095.3|65075.3|685
1611795300000|2021-01-28 00:55:00|65105|65085|65094.5|65074.5|65112.9|65092.9|65088.3|65068.3|681
1611795600000|2021-01-28 01:00:00|65094.2|65074.2|65074.7|65054.7|65095.7|65075.7|65070|65052.8|806
1611795900000|2021-01-28 01:05:00|65074.4|65054.4|65062.7|65042.7|65074.5|65054.5|65057|65037|814
1611796200000|2021-01-28 01:10:00|65062.3|65042.3|65065.9|65045.9|65072.6|65052.6|65053.5|65033.5|857
1611796500000|2021-01-28 01:15:00|65066.6|65046.6|65054.7|65034.7|65071.6|65051.6|65050.7|65030.7|882
1611796800000|2021-01-28 01:20:00|65054.2|65034.2|65063.9|65053.9|65074.3|65057.5|65052.2|65032.2|808
1611797100000|2021-01-28 01:25:00|65064|65054|65058.1|65038.1|65065.6|65054.6|65049.6|65035.1|661
1611797400000|2021-01-28 01:30:00|65057.8|65037.8|65079.6|65069.6|65084.1|65074.1|65041.9|65026.2|843
1611797700000|2021-01-28 01:35:00|65079.8|65069.8|65052.6|65032.6|65085.6|65073.2|65047.5|65032.1|811
1611798000000|2021-01-28 01:40:00|65047.2|65037.2|65003.6|64993.6|65052.7|65037.2|65002.1|64989.7|925
1611798300000|2021-01-28 01:45:00|65003.5|64993.5|64999.7|64989.7|65021.3|65006.4|64992.4|64978.3|908
1611798600000|2021-01-28 01:50:00|65000.3|64990.3|64990.8|64980.8|65003.5|64991.8|64987.2|64975.3|805
1611798900000|2021-01-28 01:55:00|64991.1|64981.1|64999.3|64989.3|65004.1|64994.1|64983.4|64969.8|787
1611799200000|2021-01-28 02:00:00|64999|64989|64985.7|64975.7|64999.8|64989.8|64975.3|64961.9|822
1611799500000|2021-01-28 02:05:00|64986.5|64976.5|64989.2|64979.2|65003.1|64988.3|64977.2|64966.1|823
1611799800000|2021-01-28 02:10:00|64989.3|64979.3|64975.6|64965.6|64992.6|64982.6|64971|64961|783
1611800100000|2021-01-28 02:15:00|64975.7|64965.7|64979.6|64969.6|64983|64973|64970.9|64960.9|651
1611800400000|2021-01-28 02:20:00|64979.7|64969.7|64984.6|64974.6|64984.7|64974.7|64959.3|64949.3|834
1611800700000|2021-01-28 02:25:00|64985.1|64975.1|64983|64973|65007.6|64997.6|64980.6|64970.6|860
1611801000000|2021-01-28 02:30:00|64983.1|64973.1|64962.8|64952.8|64991.7|64980.8|64958|64944.5|781
1611801300000|2021-01-28 02:35:00|64963|64953|64969.6|64959.6|64975.6|64965.6|64950.9|64940.1|795
1611801600000|2021-01-28 02:40:00|64969.7|64959.7|64993.4|64983.4|64997.2|64986.6|64968.7|64958.7|760
1611801900000|2021-01-28 02:45:00|64993.3|64983.3|65013.4|65003.4|65021.4|65006.5|64991|64981|725
1611802200000|2021-01-28 02:50:00|65013.6|65003.6|65024.5|65014.5|65029.9|65019.4|65011.8|64996.6|812
1611802500000|2021-01-28 02:55:00|65024.6|65014.6|64995.9|64985.9|65029.4|65019.4|64994.4|64982.9|781
1611802800000|2021-01-28 03:00:00|64996|64986|65015.5|65005.5|65024.6|65010.2|64995.2|64984.7|750
1611803100000|2021-01-28 03:05:00|65015.7|65005.7|65005.9|64985.9|65021.6|65009.5|64993.5|64977.9|819
1611803400000|2021-01-28 03:10:00|65005.5|64985.5|64992.3|64982.3|65012.9|64998.3|64988|64978|736
1611803700000|2021-01-28 03:15:00|64992.4|64982.4|64995.1|64985.1|65002.9|64990|64982.4|64971.8|746
1611804000000|2021-01-28 03:20:00|64995|64985|64995.9|64985.9|65001.4|64988.3|64990.4|64978.1|726
1611804300000|2021-01-28 03:25:00|64996.8|64986.8|64977.1|64967.1|64997.6|64987.6|64974.3|64960.5|794
1611804600000|2021-01-28 03:30:00|64975.6|64965.6|64977.3|64967.3|64982.8|64969.9|64969.6|64959.6|837
1611804900000|2021-01-28 03:35:00|64976.7|64966.7|64974.9|64964.9|64979.7|64969.7|64964.8|64950.3|677
1611805200000|2021-01-28 03:40:00|64975.5|64965.5|64977.6|64967.6|64979.4|64969.4|64971|64961|673
1611805500000|2021-01-28 03:45:00|64976.3|64966.3|64974.9|64964.9|64982.6|64972.6|64972.6|64962.6|624
1611805800000|2021-01-28 03:50:00|64974.7|64964.7|64978.1|64968.1|64982.9|64972.9|64974.7|64964.7|529
1611806100000|2021-01-28 03:55:00|64978.4|64968.4|64967.3|64957.3|64981.4|64971.4|64967.2|64953.5|591
1611806400000|2021-01-28 04:00:00|64967.2|64957.2|64983.6|64973.6|64986.2|64974.6|64966.1|64956.1|646
1611806700000|2021-01-28 04:05:00|64983.7|64973.7|64980.1|64970.1|64985.7|64974.9|64975.2|64965.2|597
1611807000000|2021-01-28 04:10:00|64979.8|64969.8|64964.9|64954.9|64981.1|64970.1|64964.8|64954.8|569
1611807300000|2021-01-28 04:15:00|64964.8|64954.8|64961.8|64951.8|64968.4|64958.4|64955.8|64945.8|604
1611807600000|2021-01-28 04:20:00|64961.9|64951.9|64974.3|64964.3|64979.2|64969.2|64961.1|64951.1|548
1611807900000|2021-01-28 04:25:00|64974.4|64964.4|64969.4|64959.4|64975.4|64965.4|64969|64959|454
1611808200000|2021-01-28 04:30:00|64969.2|64959.2|64961.8|64951.8|64972.4|64962.4|64961|64951|614
1611808500000|2021-01-28 04:35:00|64961.9|64951.9|64971.1|64961.1|64974.4|64964.4|64961.2|64951.2|549
1611808800000|2021-01-28 04:40:00|64971|64961|64970.3|64960.3|64971.1|64961.1|64965.6|64955.6|545
1611809100000|2021-01-28 04:45:00|64970|64960|64962.2|64952.2|64971|64961|64961.4|64951.4|471
1611809400000|2021-01-28 04:50:00|64962.1|64952.1|64970.6|64960.6|64974.4|64961.8|64960.8|64946.4|478
1611809700000|2021-01-28 04:55:00|64970.7|64960.7|64962.4|64952.4|64972.4|64962.4|64962.4|64952.4|410
1611810000000|2021-01-28 05:00:00|64961.7|64951.7|64958.2|64948.2|64967.5|64956.7|64958|64947.2|609
1611810300000|2021-01-28 05:05:00|64958.1|64948.1|64959.4|64949.4|64963.6|64953.6|64952.7|64939.9|671
1611810600000|2021-01-28 05:10:00|64959.5|64949.5|64958.7|64948.7|64971.7|64957.8|64956|64942.4|601
1611810900000|2021-01-28 05:15:00|64958.8|64948.8|64961.5|64951.5|64968.2|64956.3|64956.9|64943.1|574
1611811200000|2021-01-28 05:20:00|64961.6|64951.6|64963.7|64953.7|64966.3|64955.9|64950.5|64937.7|708
1611811500000|2021-01-28 05:25:00|64963.8|64953.8|64968.1|64958.1|64972|64959.7|64953.1|64943.1|608
1611811800000|2021-01-28 05:30:00|64967.8|64957.8|64970.6|64960.6|64976.4|64964.2|64963|64951.2|637
1611812100000|2021-01-28 05:35:00|64970.7|64960.7|64965.1|64945.1|64972.8|64962.8|64957.9|64943.8|661
1611812400000|2021-01-28 05:40:00|64965|64945|64969.9|64959.9|64970.5|64960.3|64957.8|64943.6|635
1611812700000|2021-01-28 05:45:00|64969.3|64959.3|64971|64961|64975.1|64963.5|64962.7|64949.4|607
1611813000000|2021-01-28 05:50:00|64970.9|64960.9|64977.1|64967.1|64979.7|64969.7|64969.2|64959.2|616
1611813300000|2021-01-28 05:55:00|64977.9|64967.9|64957.2|64947.2|64979.7|64969.7|64956|64946|832
1611813600000|2021-01-28 06:00:00|64957|64947|64984.2|64974.2|64985|64975|64956.1|64945.7|812
1611813900000|2021-01-28 06:05:00|64984.3|64974.3|64997.8|64987.8|65003.8|64993.8|64981.6|64971.6|738
1611814200000|2021-01-28 06:10:00|64998.3|64988.3|64988.3|64978.3|65001|64991|64987.7|64977.7|693
1611814500000|2021-01-28 06:15:00|64988.4|64978.4|64992.1|64982.1|64993.7|64983.7|64982.7|64972.7|682
1611814800000|2021-01-28 06:20:00|64992.2|64982.2|64978.7|64968.7|64992.9|64982.9|64971.4|64961.4|638
1611815100000|2021-01-28 06:25:00|64978.4|64968.4|64983.3|64973.3|64995.4|64985.4|64978.1|64968.1|697
1611815400000|2021-01-28 06:30:00|64982.4|64972.4|64992.3|64982.3|64993.8|64983.8|64978.5|64968.5|696
1611815700000|2021-01-28 06:35:00|64992.2|64982.2|64995.9|64985.9|64996.2|64986.2|64987.6|64977.6|585
1611816000000|2021-01-28 06:40:00|64995.8|64985.8|64983.8|64973.8|64995.8|64985.8|64979.4|64969.4|679
1611816300000|2021-01-28 06:45:00|64983.7|64973.7|64979.6|64969.6|64991.1|64981.1|64978|64968|702
1611816600000|2021-01-28 06:50:00|64979.3|64969.3|64971.3|64961.3|64980.9|64970.9|64968.7|64958.7|631
1611816900000|2021-01-28 06:55:00|64971.1|64961.1|64973.9|64963.9|64974.8|64964.8|64960|64950|692
1611817200000|2021-01-28 07:00:00|64973.4|64963.4|64995.8|64985.8|64998.9|64988.9|64971.2|64961.2|672
1611817500000|2021-01-28 07:05:00|64995.6|64985.6|65025.8|65015.8|65027.6|65017.6|64990|64980|775
1611817800000|2021-01-28 07:10:00|65025.3|65015.3|65005.5|64995.5|65028.1|65018.1|65005.5|64992.7|737
1611818100000|2021-01-28 07:15:00|65005.2|64995.2|65018.1|65008.1|65028.1|65018.1|65004.5|64994.5|718
1611818400000|2021-01-28 07:20:00|65018.2|65008.2|65041.6|65031.6|65059.3|65044.3|65018.1|65008.1|868
1611818700000|2021-01-28 07:25:00|65042|65032|65055.3|65045.3|65056.8|65046.8|65035.2|65025.2|800
1611819000000|2021-01-28 07:30:00|65055.6|65045.6|65053.4|65043.4|65057.6|65047.6|65033.2|65023.2|753
1611819300000|2021-01-28 07:35:00|65053.6|65043.6|65033.8|65023.8|65056.6|65046.6|65033.1|65022.5|774
1611819600000|2021-01-28 07:40:00|65033.2|65023.2|65047.9|65037.9|65049.4|65039.4|65029|65018.1|697
1611819900000|2021-01-28 07:45:00|65048.1|65038.1|65024.8|65014.8|65048.2|65038.2|65024.5|65014.5|833
1611820200000|2021-01-28 07:50:00|65024.4|65014.4|65025|65015|65028.2|65018.2|65016.9|65005.7|763
1611820500000|2021-01-28 07:55:00|65025.2|65015.2|65017.6|65007.6|65029.3|65019.3|65008.2|64998.2|845
1611820800000|2021-01-28 08:00:00|65016.4|65006.4|65004.3|64994.3|65029.4|65019.4|65004.1|64994.1|909
1611821100000|2021-01-28 08:05:00|65003.8|64993.8|64967.6|64957.6|65004|64993.8|64965.6|64955.6|936
1611821400000|2021-01-28 08:10:00|64967.4|64957.4|64950.6|64940.6|64975.5|64965.5|64936.6|64922.3|939
1611821700000|2021-01-28 08:15:00|64950.7|64940.7|64949.6|64939.6|64955.5|64943.1|64919.3|64909.3|893
1611822000000|2021-01-28 08:20:00|64949.7|64939.7|64926.6|64916.6|64955.5|64945.5|64905.4|64895.4|961
1611822300000|2021-01-28 08:25:00|64927.2|64917.2|64946.1|64936.1|64954.4|64940.9|64926.4|64916.4|904
1611822600000|2021-01-28 08:30:00|64947.1|64937.1|64965.3|64955.3|64967.5|64957.5|64943|64932.8|895
1611822900000|2021-01-28 08:35:00|64965.5|64955.5|64958.3|64948.3|64972.6|64962.6|64957.3|64945.7|824
1611823200000|2021-01-28 08:40:00|64958.5|64948.5|64950.6|64940.6|64975.9|64965.9|64950.6|64940.6|838
1611823500000|2021-01-28 08:45:00|64951.4|64941.4|64973.1|64963.1|64977.4|64965.7|64949.8|64937.9|917
1611823800000|2021-01-28 08:50:00|64973.5|64963.5|64956.5|64946.5|64978.2|64966.3|64956.2|64942.2|878
1611824100000|2021-01-28 08:55:00|64957|64947|64977.1|64967.1|64982.9|64972.9|64955.4|64945.4|845
1611824400000|2021-01-28 09:00:00|64976.9|64966.9|64942.8|64932.8|64980.4|64970.4|64942.8|64929.9|860
1611824700000|2021-01-28 09:05:00|64942.6|64932.6|64953.2|64943.2|64953.5|64943.5|64932.1|64917.3|825
1611825000000|2021-01-28 09:10:00|64953.3|64943.3|64945.8|64935.8|64971.5|64958.1|64942.4|64932.4|783
1611825300000|2021-01-28 09:15:00|64946.1|64936.1|64933.7|64923.7|64948.8|64938.8|64924.6|64914.5|851
1611825600000|2021-01-28 09:20:00|64933.5|64923.5|64955.1|64945.1|64960.1|64948.7|64917.6|64907.6|847
1611825900000|2021-01-28 09:25:00|64955.6|64945.6|64941.3|64931.3|64956.5|64946.5|64926.3|64911.9|926
1611826200000|2021-01-28 09:30:00|64941.1|64931.1|64935.6|64925.6|64950.6|64937|64929.2|64919.2|888
1611826500000|2021-01-28 09:35:00|64935.7|64925.7|64937.5|64927.5|64941.7|64930.5|64931.3|64918.7|811
1611826800000|2021-01-28 09:40:00|64937.7|64927.7|64934.7|64924.7|64950.3|64935|64916.9|64906.1|879
1611827100000|2021-01-28 09:45:00|64935.1|64925.1|64934.2|64924.2|64941.8|64931.8|64927|64914.2|792
1611827400000|2021-01-28 09:50:00|64934.1|64924.1|64922.6|64912.6|64939.8|64926.1|64920|64908.5|779
1611827700000|2021-01-28 09:55:00|64922.8|64912.8|64915.5|64895.5|64928.3|64918.3|64909.8|64895.1|639
1611828000000|2021-01-28 10:00:00|64915.3|64895.3|64906.9|64896.9|64928.7|64908.7|64901.4|64882.7|679
1611828300000|2021-01-28 10:05:00|64906.4|64896.4|64888|64878|64917.5|64901.8|64883.8|64865|731
1611828600000|2021-01-28 10:10:00|64888.1|64878.1|64890.7|64880.7|64895.4|64885.4|64880.6|64867|580
1611828900000|2021-01-28 10:15:00|64890.5|64880.5|64868|64848|64899.9|64885.2|64862|64847.1|781
1611829200000|2021-01-28 10:20:00|64868.1|64848.1|64868.8|64858.8|64881.5|64866.2|64863.1|64847.9|704
1611829500000|2021-01-28 10:25:00|64868.6|64858.6|64878.4|64868.4|64892.6|64877.2|64865.6|64855.6|748
1611829800000|2021-01-28 10:30:00|64877.7|64867.7|64874.5|64864.5|64892.1|64877.2|64868.9|64854.1|745
1611830100000|2021-01-28 10:35:00|64874.7|64864.7|64865.4|64855.4|64875.4|64865.4|64860.9|64846.2|654
1611830400000|2021-01-28 10:40:00|64865.5|64855.5|64865.3|64855.3|64878.2|64863.4|64864.5|64854.2|651
1611830700000|2021-01-28 10:45:00|64865.4|64855.4|64863|64853|64869.2|64859.2|64858.2|64846.7|663
1611831000000|2021-01-28 10:50:00|64862.9|64852.9|64867.9|64857.9|64868|64858|64856.3|64842|651
1611831300000|2021-01-28 10:55:00|64867.3|64857.3|64873.3|64863.3|64878.2|64863.4|64861.7|64851.7|631
1611831600000|2021-01-28 11:00:00|64873.2|64863.2|64876.8|64866.8|64882.2|64868.8|64860.1|64850.1|680
1611831900000|2021-01-28 11:05:00|64877.6|64867.6|64864.7|64854.7|64893.1|64883.1|64863.7|64849.7|811
1611832200000|2021-01-28 11:10:00|64865.9|64855.9|64861.3|64851.3|64869.8|64859|64850.6|64835.3|739
1611832500000|2021-01-28 11:15:00|64861.4|64851.4|64862.6|64852.6|64875.8|64864.3|64854.9|64840.5|741
1611832800000|2021-01-28 11:20:00|64862.4|64852.4|64875.2|64865.2|64880.8|64870.8|64861.5|64846.2|654
1611833100000|2021-01-28 11:25:00|64875.4|64865.4|64883.5|64873.5|64892.2|64878.6|64873.2|64863.2|731
1611833400000|2021-01-28 11:30:00|64883.8|64873.8|64873.3|64863.3|64884.3|64873.8|64865.4|64855.4|738
1611833700000|2021-01-28 11:35:00|64873.7|64863.7|64875.4|64865.4|64884.3|64873|64870.6|64860.6|673
1611834000000|2021-01-28 11:40:00|64875.5|64865.5|64884.9|64874.9|64890.1|64880.1|64873.7|64863.7|637
1611834300000|2021-01-28 11:45:00|64884.8|64874.8|64888.1|64868.1|64890.6|64880.6|64881.3|64868|521
1611834600000|2021-01-28 11:50:00|64887.9|64867.9|64887.8|64877.8|64891.3|64881.3|64882.8|64867.9|625
1611834900000|2021-01-28 11:55:00|64887.7|64877.7|64903.1|64893.1|64911.8|64897.2|64887.5|64877.5|649
1611835200000|2021-01-28 12:00:00|64902.9|64892.9|64882.8|64872.8|64903.3|64893.3|64876.6|64864.9|812
1611835500000|2021-01-28 12:05:00|64882.9|64872.9|64869.3|64859.3|64885.7|64875.7|64864.2|64854.2|808
1611835800000|2021-01-28 12:10:00|64869.5|64859.5|64858.6|64848.6|64870.2|64860.2|64846.9|64836.9|684
1611836100000|2021-01-28 12:15:00|64858.3|64848.3|64854|64844|64864.1|64851.9|64852.2|64842.2|690
1611836400000|2021-01-28 12:20:00|64853.9|64843.9|64883.4|64873.4|64886.5|64873.9|64853|64838.8|751
1611836700000|2021-01-28 12:25:00|64883.5|64873.5|64875.7|64865.7|64888.1|64873.6|64869.1|64854.6|783
1611837000000|2021-01-28 12:30:00|64875.6|64865.6|64881.3|64871.3|64895.2|64880.7|64872.7|64858.8|811
1611837300000|2021-01-28 12:35:00|64881.4|64871.4|64874.6|64864.6|64882|64871.5|64871.8|64857.8|647
1611837600000|2021-01-28 12:40:00|64874.7|64864.7|64871.9|64861.9|64881.5|64867.2|64865.3|64855.3|692
1611837900000|2021-01-28 12:45:00|64872|64862|64876.9|64866.9|64879.7|64869.7|64866.5|64856.5|724
1611838200000|2021-01-28 12:50:00|64877.5|64867.5|64870.8|64860.8|64878.8|64867.7|64868.3|64854.6|674
1611838500000|2021-01-28 12:55:00|64870.6|64860.6|64880.3|64860.3|64892.4|64877.7|64868.5|64856.5|696
1611838800000|2021-01-28 13:00:00|64880.2|64860.2|64902.6|64892.6|64909.4|64896.7|64875.2|64859.6|881
1611839100000|2021-01-28 13:05:00|64902.7|64892.7|64893.8|64873.8|64910.8|64897.6|64888.7|64873.2|875
1611839400000|2021-01-28 13:10:00|64893.7|64873.7|64900.3|64890.3|64912.3|64898.4|64880.1|64865.1|829
1611839700000|2021-01-28 13:15:00|64900.4|64890.4|64898.8|64888.8|64917.2|64903.3|64896.5|64882.2|791
1611840000000|2021-01-28 13:20:00|64898.7|64888.7|64897|64887|64902.8|64892.8|64891.6|64878.7|703
1611840300000|2021-01-28 13:25:00|64896.9|64886.9|64897.5|64863.3|64901.1|64889.2|64888|64858.8|782
1611840600000|2021-01-28 13:30:00|64896.8|64863.9|64892.7|64882.7|64903.1|64887.5|64885.3|64860.6|886
1611840900000|2021-01-28 13:35:00|64892.2|64882.2|64888.3|64878.3|64899.8|64887.2|64881.2|64866.9|908
1611841200000|2021-01-28 13:40:00|64888.1|64878.1|64872.4|64862.4|64901.6|64887.7|64867.6|64857.6|942
1611841500000|2021-01-28 13:45:00|64873|64863|64841.7|64831.7|64876.3|64866.3|64841.7|64826.2|963
1611841800000|2021-01-28 13:50:00|64842|64832|64820.7|64810.7|64848.3|64834.8|64815.1|64801.9|1047
1611842100000|2021-01-28 13:55:00|64825.7|64805.7|64800|64780|64825.9|64805.9|64790|64773.2|960
1611842400000|2021-01-28 14:00:00|64799.8|64779.8|64791.1|64771.1|64801|64781|64764.9|64748.4|1056
1611842700000|2021-01-28 14:05:00|64791.2|64771.2|64783.6|64763.6|64812.8|64796.7|64770.9|64753.9|994
1611843000000|2021-01-28 14:10:00|64783.4|64763.4|64797.1|64777.1|64807.7|64788.3|64776.5|64761|974
1611843300000|2021-01-28 14:15:00|64797.4|64777.4|64795.7|64785.7|64814|64795.6|64782.4|64766.8|734
1611843600000|2021-01-28 14:20:00|64795.8|64785.8|64793.7|64783.7|64805.7|64791.8|64787.1|64770.7|714
1611843900000|2021-01-28 14:25:00|64794.4|64784.4|64793.1|64773.1|64800.4|64784.4|64775.8|64760.5|707
1611844200000|2021-01-28 14:30:00|64793|64773|64775|64755|64802|64787.2|64757.7|64744.7|758
1611844500000|2021-01-28 14:35:00|64774.7|64754.7|64781.7|64761.7|64781.7|64761.7|64759|64744.1|727
1611844800000|2021-01-28 14:40:00|64781.5|64761.5|64769.3|64749.3|64782.7|64767.9|64757.6|64745.3|707
1611845100000|2021-01-28 14:45:00|64769.5|64749.5|64775.7|64755.7|64781.6|64765.3|64756|64742.8|724
1611845400000|2021-01-28 14:50:00|64775.9|64755.9|64762.2|64752.2|64775.9|64760.7|64757.2|64740.6|707
1611845700000|2021-01-28 14:55:00|64762|64752|64773.7|64753.7|64781.6|64766.4|64754.3|64739.9|716
1611846000000|2021-01-28 15:00:00|64774.1|64754.1|64767|64757|64775|64757.8|64757.2|64743.2|744
1611846300000|2021-01-28 15:05:00|64772.6|64752.6|64759.7|64739.7|64772.7|64757.4|64750.4|64736.2|748
1611846600000|2021-01-28 15:10:00|64759.9|64739.9|64719.9|64709.9|64760.1|64741|64715.1|64699.6|944
1611846900000|2021-01-28 15:15:00|64720|64710|64714.8|64694.8|64733.3|64717.3|64693.9|64678.3|983
1611847200000|2021-01-28 15:20:00|64714.7|64694.7|64720.2|64700.2|64723.6|64708.7|64699.1|64679.1|992
1611847500000|2021-01-28 15:25:00|64720.6|64700.6|64727.8|64707.8|64730.8|64714.3|64715.7|64700.2|947
1611847800000|2021-01-28 15:30:00|64727.1|64707.1|64718.2|64708.2|64727.3|64712.4|64710.5|64694.7|1021
1611848100000|2021-01-28 15:35:00|64718.3|64708.3|64729.6|64709.6|64731.2|64715.8|64709.8|64693.2|968
1611848400000|2021-01-28 15:40:00|64729.8|64709.8|64723.7|64713.7|64740.5|64725.4|64717.8|64700.5|959
1611848700000|2021-01-28 15:45:00|64724|64714|64717.2|64707.2|64729.8|64715|64713.2|64698.8|909
1611849000000|2021-01-28 15:50:00|64717.3|64707.3|64732.9|64722.9|64736.4|64725.7|64713.7|64699.2|896
1611849300000|2021-01-28 15:55:00|64732.8|64722.8|64755.6|64745.6|64764.8|64750|64728.1|64718.1|898
1611849600000|2021-01-28 16:00:00|64755.9|64745.9|64747.9|64737.9|64759.7|64749.3|64735.2|64721.7|945
1611849900000|2021-01-28 16:05:00|64747.7|64737.7|64743.9|64733.9|64760.8|64750.7|64735.8|64720.4|902
1611850200000|2021-01-28 16:10:00|64743.8|64733.8|64755|64745|64763|64748.1|64743.8|64729.2|795
1611850500000|2021-01-28 16:15:00|64755.3|64745.3|64749.1|64739.1|64757.7|64747.7|64739.8|64725.6|783
1611850800000|2021-01-28 16:20:00|64749.2|64739.2|64744.1|64734.1|64753.8|64740.4|64743|64728.6|765
1611851100000|2021-01-28 16:25:00|64743.9|64733.9|64749.9|64729.9|64752.1|64737.4|64734.5|64719.8|813
1611851400000|2021-01-28 16:30:00|64750|64730|64740.6|64730.6|64754.3|64739.2|64727.2|64716.9|914
1611851700000|2021-01-28 16:35:00|64740.7|64730.7|64762|64742|64765.1|64748.8|64734.2|64719.1|915
1611852000000|2021-01-28 16:40:00|64761.3|64741.3|64757.9|64747.9|64768.4|64751.9|64750.4|64736.9|848
1611852300000|2021-01-28 16:45:00|64757.2|64747.2|64755.3|64735.3|64771.1|64756.2|64751|64735.1|841
1611852600000|2021-01-28 16:50:00|64749.2|64739.2|64754.3|64744.3|64766.5|64751.9|64749.2|64734.6|815
1611852900000|2021-01-28 16:55:00|64754.4|64744.4|64767|64757|64767.5|64757.5|64752.5|64742.5|763
1611853200000|2021-01-28 17:00:00|64767.1|64757.1|64761.1|64741.1|64775.5|64760.8|64752.7|64738.1|808
1611853500000|2021-01-28 17:05:00|64761.2|64741.2|64762.1|64742.1|64779|64763.3|64745.7|64730.7|931
1611853800000|2021-01-28 17:10:00|64761.9|64741.9|64760.1|64740.1|64763.1|64748.6|64741.5|64726.4|906
1611854100000|2021-01-28 17:15:00|64759.4|64739.4|64771.7|64751.7|64772.3|64756.9|64754.2|64738.6|872
1611854400000|2021-01-28 17:20:00|64771.6|64751.6|64754.6|64744.6|64771.6|64756.3|64753|64737|745
1611854700000|2021-01-28 17:25:00|64755|64745|64773.9|64753.9|64778.6|64765.1|64753.8|64740|771
1611855000000|2021-01-28 17:30:00|64773.8|64753.8|64761.3|64741.3|64776.2|64761|64749.2|64732.9|786
1611855300000|2021-01-28 17:35:00|64761.9|64741.9|64769.2|64749.2|64776.6|64761.6|64755.7|64739.7|654
1611855600000|2021-01-28 17:40:00|64769.3|64749.3|64756|64736|64780|64764.9|64755.6|64736|738
1611855900000|2021-01-28 17:45:00|64751.4|64741.4|64744.3|64724.3|64758.3|64743.4|64738.3|64720.5|687
1611856200000|2021-01-28 17:50:00|64744.5|64724.5|64756|64736|64756.6|64741.4|64738.8|64723.6|709
1611856500000|2021-01-28 17:55:00|64755.9|64735.9|64750.7|64730.7|64757.8|64743|64741.1|64726.3|660
1611856800000|2021-01-28 18:00:00|64751.2|64731.2|64741.7|64721.7|64752.9|64735.4|64733|64719.6|650
1611857100000|2021-01-28 18:05:00|64737|64727|64764.7|64744.7|64769.8|64753.1|64737|64721.8|752
1611857400000|2021-01-28 18:10:00|64764.9|64744.9|64754.9|64744.9|64767.7|64752.7|64754.3|64739.8|643
1611857700000|2021-01-28 18:15:00|64755|64745|64755.1|64735.1|64763.1|64747.9|64746.3|64730.4|657
1611858000000|2021-01-28 18:20:00|64755|64735|64755.2|64735.2|64760.1|64745.2|64742.8|64725.8|787
1611858300000|2021-01-28 18:25:00|64755.3|64735.3|64731.1|64711.1|64759.7|64744.9|64724.3|64706.2|838
1611858600000|2021-01-28 18:30:00|64730.7|64710.7|64726.9|64706.9|64743.5|64728.2|64720.5|64704|764
1611858900000|2021-01-28 18:35:00|64726.8|64706.8|64718.5|64698.5|64727|64710.2|64711.5|64696.6|707
1611859200000|2021-01-28 18:40:00|64718.7|64698.7|64726.1|64706.1|64732.9|64716.4|64714.5|64697.9|712
1611859500000|2021-01-28 18:45:00|64726.2|64706.2|64714.2|64694.2|64727.9|64711.9|64706.4|64686.5|666
1611859800000|2021-01-28 18:50:00|64714.3|64694.3|64708.4|64688.4|64718.4|64701|64698.7|64683.7|595
1611860100000|2021-01-28 18:55:00|64708.3|64688.3|64730.4|64710.4|64734.2|64714.2|64702.8|64686.8|659
1611860400000|2021-01-28 19:00:00|64729.5|64709.5|64735.7|64715.7|64738.6|64723|64724.1|64707.6|619
1611860700000|2021-01-28 19:05:00|64735.8|64715.8|64709|64689|64740.1|64725.9|64702.8|64686|689
1611861000000|2021-01-28 19:10:00|64708.8|64688.8|64709.9|64689.9|64719.7|64703.2|64702.1|64686.3|576
1611861300000|2021-01-28 19:15:00|64709.4|64689.4|64699|64679|64714.9|64699.2|64693.4|64678.4|585
1611861600000|2021-01-28 19:20:00|64699.2|64679.2|64707.3|64697.3|64716.3|64700.7|64697.8|64679.2|632
1611861900000|2021-01-28 19:25:00|64707.1|64697.1|64726.1|64706.1|64726.2|64711.1|64705.4|64690.3|705
1611862200000|2021-01-28 19:30:00|64726.3|64706.3|64727.8|64707.8|64728.1|64713.8|64713.7|64698.9|589
1611862500000|2021-01-28 19:35:00|64728.1|64708.1|64727.1|64707.1|64729.2|64715.5|64713.3|64698.9|592
1611862800000|2021-01-28 19:40:00|64727|64707|64723.3|64703.3|64730.2|64714|64717.3|64702.4|649
1611863100000|2021-01-28 19:45:00|64723.2|64703.2|64736.5|64716.5|64737.3|64721|64715.6|64700.2|530
1611863400000|2021-01-28 19:50:00|64736.6|64716.6|64729.5|64709.5|64736.6|64718|64715.9|64701.3|616
1611863700000|2021-01-28 19:55:00|64729.4|64709.4|64730.5|64710.5|64733|64717.3|64721.8|64706.2|590
1611864000000|2021-01-28 20:00:00|64730.7|64710.7|64736.6|64716.6|64737.1|64717.1|64728.3|64708.3|567
1611864300000|2021-01-28 20:05:00|64736.7|64716.7|64731.9|64711.9|64736.9|64720.9|64730.6|64711.1|493
1611864600000|2021-01-28 20:10:00|64732|64712|64720.7|64700.7|64732.2|64712.2|64719.3|64699.3|622
1611864900000|2021-01-28 20:15:00|64720.6|64700.6|64730.6|64710.6|64731.1|64711.1|64714.6|64699.2|483
1611865200000|2021-01-28 20:20:00|64730.5|64710.5|64742.9|64722.9|64744.5|64724.5|64729.8|64709.8|539
1611865500000|2021-01-28 20:25:00|64742.7|64722.7|64742.9|64722.9|64744.2|64724.2|64735.7|64715.7|544
1611865800000|2021-01-28 20:30:00|64742.2|64722.2|64744.9|64724.9|64745.4|64729.5|64738.3|64722.2|478
1611866100000|2021-01-28 20:35:00|64745|64725|64739.2|64719.2|64745.3|64730.1|64733.4|64717.7|476
1611866400000|2021-01-28 20:40:00|64739.1|64719.1|64744.1|64724.1|64744.8|64724.8|64738.4|64718.4|388
1611866700000|2021-01-28 20:45:00|64744|64724|64743.6|64723.6|64744.8|64724.8|64741.9|64721.9|460
1611867000000|2021-01-28 20:50:00|64743.2|64723.2|64744.4|64724.4|64745.6|64725.6|64742.3|64722.3|523
1611867300000|2021-01-28 20:55:00|64744.2|64724.2|64756|64736|64756.3|64736.3|64742|64722|495
1611867600000|2021-01-28 21:00:00|64755.8|64735.8|64752.9|64732.9|64756|64736|64751.5|64731.5|296
1611867900000|2021-01-28 21:05:00|64752.8|64732.8|64751.8|64731.8|64753.8|64733.8|64750.7|64730.7|135
1611868200000|2021-01-28 21:10:00|64751.7|64731.7|64751.8|64731.8|64752.6|64732.6|64750.8|64730.8|135
1611868500000|2021-01-28 21:15:00|64751.9|64731.9|64738.9|64718.9|64752.1|64732.1|64734|64714|325
1611868800000|2021-01-28 21:20:00|64739.1|64719.1|64744|64724|64744.6|64724.6|64735.4|64715.4|215
1611869100000|2021-01-28 21:25:00|64744.4|64724.4|64751.8|64731.8|64759.8|64739.8|64740.9|64720.9|358
1611869400000|2021-01-28 21:30:00|64752.2|64732.2|64752.2|64732.2|64755.5|64735.5|64748.6|64728.6|266
1611869700000|2021-01-28 21:35:00|64752.1|64732.1|64752.1|64732.1|64756.7|64736.7|64752|64732|265
1611870000000|2021-01-28 21:40:00|64752.2|64732.2|64753.3|64733.3|64756.1|64736.1|64751.7|64731.7|193
1611870300000|2021-01-28 21:45:00|64753.1|64733.1|64756.1|64736.1|64756.9|64736.9|64751.5|64731.5|255
1611870600000|2021-01-28 21:50:00|64756|64736|64756.8|64736.8|64757.8|64737.8|64753.4|64733.4|287
1611870900000|2021-01-28 21:55:00|64757.3|64737.3|64787.6|64722.2|64787.6|64752.8|64754.8|64713.2|525
1611871200000|2021-01-28 22:00:00|64785.2|64707.4|64790.2|64689.8|64796.7|64712|64771.5|64679.9|55
1611871500000|2021-01-28 22:05:00|64822.5|64696.5|64775.4|64705.7|64825|64716.2|64768|64670.7|165
1611871800000|2021-01-28 22:10:00|64775|64709.3|64791.1|64709.3|64815.2|64718.6|64764.5|64687.6|157
1611872100000|2021-01-28 22:15:00|64789.3|64709.2|64812.4|64705.1|64839.7|64727.4|64771.7|64700.3|122
1611872400000|2021-01-28 22:20:00|64791.2|64715.3|64804.2|64707.7|64832.4|64720.7|64773.1|64701.4|123
1611872700000|2021-01-28 22:25:00|64787.4|64703.3|64797|64707.2|64833|64730.7|64768.3|64691|128
1611873000000|2021-01-28 22:30:00|64781.4|64708.4|64823.8|64716.3|64823.8|64725.7|64774.6|64697.8|202
1611873300000|2021-01-28 22:35:00|64790.2|64712.7|64826.2|64719.3|64847.5|64728.3|64767.9|64709|127
1611873600000|2021-01-28 22:40:00|64832.4|64717.9|64753.6|64710.2|64833|64718.2|64747.3|64700.7|258
1611873900000|2021-01-28 22:45:00|64755.2|64711.1|64753.5|64715.2|64769.9|64727|64746.1|64706.1|155
1611874200000|2021-01-28 22:50:00|64747|64714.6|64751.5|64716.9|64762.9|64725.5|64740.3|64710.7|153
1611874500000|2021-01-28 22:55:00|64752.7|64717.6|64752|64720.6|64782.1|64730|64742.3|64711.5|183
1611874800000|2021-01-28 23:00:00|64745.9|64725.9|64748|64700.9|64777.3|64731|64741.6|64698.1|444
1611875100000|2021-01-28 23:05:00|64745.6|64702.5|64739.5|64704.1|64749.1|64716.1|64732.4|64694.5|358
1611875400000|2021-01-28 23:10:00|64737.6|64705.1|64750.5|64706.5|64757.2|64718|64731|64695.2|427
1611875700000|2021-01-28 23:15:00|64750.8|64707.4|64753.5|64720.3|64765.2|64723.7|64738.9|64698.3|194
1611876000000|2021-01-28 23:20:00|64750.1|64718.9|64745.3|64697.7|64759.9|64719.6|64737.7|64693|304
1611876300000|2021-01-28 23:25:00|64745|64697.9|64751.9|64711|64754|64728.8|64731.3|64689.4|265
1611876600000|2021-01-28 23:30:00|64752.4|64710.3|64750.8|64713.8|64752.4|64728.5|64741.9|64710.3|243
1611876900000|2021-01-28 23:35:00|64749.6|64714.1|64742.3|64722.3|64751|64725.9|64739.7|64711.6|255
1611877200000|2021-01-28 23:40:00|64742.2|64722.2|64744.5|64704.4|64753.3|64723.8|64735.6|64694|287
1611877500000|2021-01-28 23:45:00|64745.9|64701.7|64736.9|64704.3|64755.3|64711.7|64728.6|64694.7|355
1611877800000|2021-01-28 23:50:00|64737.7|64703.9|64732.3|64712.3|64738.1|64715.3|64726.4|64703.4|310
1611878100000|2021-01-28 23:55:00|64732.1|64712.1|64718.2|64698.2|64732.3|64712.3|64716|64689.6|409
1611878400000|2021-01-29 00:00:00|64714.7|64694.7|64695.7|64675.7|64717.2|64697.2|64694.9|64674.9|459
1611878700000|2021-01-29 00:05:00|64695.5|64675.5|64713|64693|64724.8|64704.8|64691.1|64671.1|566
1611879000000|2021-01-29 00:10:00|64713.5|64693.5|64703.9|64683.9|64714.3|64694.3|64684.8|64664.8|551
1611879300000|2021-01-29 00:15:00|64703.8|64683.8|64707|64687|64711.1|64691.1|64692.1|64672.1|725
1611879600000|2021-01-29 00:20:00|64706.4|64686.4|64740.2|64720.2|64754.5|64734.5|64705.8|64685.8|647
1611879900000|2021-01-29 00:25:00|64742.4|64722.4|64751.6|64731.6|64757.9|64737.9|64741.9|64721.9|806
1611880200000|2021-01-29 00:30:00|64750.3|64730.3|64743.8|64723.8|64758.3|64738.3|64739.6|64719.6|525
1611880500000|2021-01-29 00:35:00|64744|64724|64743.7|64723.7|64753.4|64733.4|64739.9|64719.9|710
1611880800000|2021-01-29 00:40:00|64744.3|64724.3|64747.4|64727.4|64753.9|64733.9|64739.8|64719.8|658
1611881100000|2021-01-29 00:45:00|64747.3|64727.3|64750.2|64730.2|64763.1|64743.1|64742.9|64726.9|563
1611881400000|2021-01-29 00:50:00|64749.8|64729.8|64753.8|64733.8|64783.2|64763.2|64749.8|64729.8|778
1611881700000|2021-01-29 00:55:00|64754.6|64734.6|64771.6|64751.6|64773.8|64756.4|64751|64731|770
1611882000000|2021-01-29 01:00:00|64771.5|64751.5|64756.3|64746.3|64784.3|64764.3|64755.5|64739.3|904
1611882300000|2021-01-29 01:05:00|64756|64746|64761|64741|64773.1|64753.4|64749.2|64729.2|732
1611882600000|2021-01-29 01:10:00|64761.5|64741.5|64750.8|64730.8|64764.1|64744.1|64735.5|64720.5|766
1611882900000|2021-01-29 01:15:00|64751.1|64731.1|64740.8|64720.8|64767.7|64747.7|64740.1|64720.1|772
1611883200000|2021-01-29 01:20:00|64740.6|64720.6|64743|64723|64743.3|64728.6|64716.8|64702|780
1611883500000|2021-01-29 01:25:00|64742.9|64722.9|64743.9|64723.9|64763.7|64748.6|64730.6|64715.5|741
1611883800000|2021-01-29 01:30:00|64744.5|64724.5|64746.4|64736.4|64752.9|64739.1|64713.6|64698.6|931
1611884100000|2021-01-29 01:35:00|64746.5|64736.5|64753.1|64743.1|64766.8|64754.4|64744.9|64732.2|770
1611884400000|2021-01-29 01:40:00|64754.3|64744.3|64749|64739|64758.1|64744.8|64741.6|64731.6|785
1611884700000|2021-01-29 01:45:00|64749.2|64739.2|64777|64767|64784.4|64769.9|64746.7|64736.7|760
1611885000000|2021-01-29 01:50:00|64776.8|64766.8|64785.4|64775.4|64785.6|64775.6|64771.6|64756.5|747
1611885300000|2021-01-29 01:55:00|64785.6|64775.6|64783.3|64773.3|64799.1|64785.1|64776.7|64762.6|764
1611885600000|2021-01-29 02:00:00|64782.8|64772.8|64788.2|64778.2|64795.7|64782.3|64775.6|64765.6|661
1611885900000|2021-01-29 02:05:00|64788|64778|64798.5|64788.5|64807.3|64794.3|64784.1|64774.1|679
1611886200000|2021-01-29 02:10:00|64798.4|64788.4|64787.6|64777.6|64803.5|64793.5|64785.7|64773.5|642
1611886500000|2021-01-29 02:15:00|64787.8|64777.8|64783.9|64773.9|64791.4|64781.4|64780.7|64766.8|603
1611886800000|2021-01-29 02:20:00|64784.1|64774.1|64787.3|64777.3|64794.1|64781.5|64766.4|64754.3|681
1611887100000|2021-01-29 02:25:00|64785.9|64775.9|64790.3|64780.3|64796.5|64786.5|64785.3|64774.7|658
1611887400000|2021-01-29 02:30:00|64790.5|64780.5|64795.3|64785.3|64796.4|64786.4|64787.8|64774.4|529
1611887700000|2021-01-29 02:35:00|64795.2|64785.2|64812.9|64802.9|64820|64806.9|64793.9|64783.9|657
1611888000000|2021-01-29 02:40:00|64812.8|64802.8|64786.4|64776.4|64815.5|64805.5|64785.4|64772.9|795
1611888300000|2021-01-29 02:45:00|64786.2|64776.2|64783.9|64773.9|64793.7|64782|64779.2|64768.5|747
1611888600000|2021-01-29 02:50:00|64783.8|64773.8|64771.9|64761.9|64785.7|64775.7|64769.7|64756.9|571
1611888900000|2021-01-29 02:55:00|64771.8|64761.8|64787.4|64777.4|64797|64782.1|64771.5|64761.5|670
1611889200000|2021-01-29 03:00:00|64787.6|64777.6|64795.1|64785.1|64796.1|64786.1|64777.8|64767.8|656
1611889500000|2021-01-29 03:05:00|64795.3|64785.3|64770.7|64760.7|64796.1|64786.1|64768.8|64758.8|663
1611889800000|2021-01-29 03:10:00|64770.6|64760.6|64773.5|64763.5|64779.1|64769.1|64765.7|64755.7|770
1611890100000|2021-01-29 03:15:00|64773.4|64763.4|64754.4|64744.4|64774.7|64764.7|64754.3|64744.3|685
1611890400000|2021-01-29 03:20:00|64754.3|64744.3|64745.7|64735.7|64760.5|64746.8|64736.2|64721.8|765
1611890700000|2021-01-29 03:25:00|64745.6|64735.6|64744.7|64724.7|64745.6|64735.6|64734|64719.7|660
1611891000000|2021-01-29 03:30:00|64740.3|64730.3|64761|64751|64767.4|64751|64733.6|64718.6|740
1611891300000|2021-01-29 03:35:00|64761.9|64751.9|64768|64758|64769.8|64759.4|64749.8|64736.3|723
1611891600000|2021-01-29 03:40:00|64767.9|64757.9|64775|64765|64776.5|64766.5|64763.8|64750.3|718
1611891900000|2021-01-29 03:45:00|64775.2|64765.2|64776.4|64756.4|64784.1|64769.5|64769.9|64755.1|690
1611892200000|2021-01-29 03:50:00|64776.5|64756.5|64766.9|64756.9|64779.3|64764|64765.9|64750.2|610
1611892500000|2021-01-29 03:55:00|64766.8|64756.8|64781.3|64771.3|64781.6|64771.6|64766.4|64751.5|552
1611892800000|2021-01-29 04:00:00|64781.4|64771.4|64782.6|64772.6|64789.9|64779.9|64779.8|64769.8|566
1611893100000|2021-01-29 04:05:00|64782.8|64772.8|64790.2|64780.2|64791.2|64781.2|64782.4|64772.4|533
1611893400000|2021-01-29 04:10:00|64790.3|64780.3|64793.2|64783.2|64794.4|64784.4|64788.2|64778.2|514
1611893700000|2021-01-29 04:15:00|64793.1|64783.1|64796.5|64786.5|64797.5|64787.5|64788.4|64778.4|630
1611894000000|2021-01-29 04:20:00|64796.3|64786.3|64793.5|64783.5|64799.3|64789.3|64791|64781|505
1611894300000|2021-01-29 04:25:00|64793.9|64783.9|64794.4|64774.4|64796.9|64786.9|64782.1|64771.5|628
1611894600000|2021-01-29 04:30:00|64794.2|64774.2|64785.2|64775.2|64794.5|64780.5|64782.7|64769.6|559
1611894900000|2021-01-29 04:35:00|64785.4|64775.4|64786.8|64776.8|64790.8|64777|64777.5|64767.5|522
1611895200000|2021-01-29 04:40:00|64786.7|64776.7|64790.3|64780.3|64793.4|64781|64784.6|64771|408
1611895500000|2021-01-29 04:45:00|64790.4|64780.4|64778.9|64768.9|64790.7|64780.7|64777.1|64767.1|442
1611895800000|2021-01-29 04:50:00|64779|64769|64781.4|64771.4|64784|64773.9|64779|64764|448
1611896100000|2021-01-29 04:55:00|64781.5|64771.5|64780.9|64770.9|64782.6|64772.6|64775.6|64765.6|485
1611896400000|2021-01-29 05:00:00|64782|64772|64783.1|64773.1|64793.7|64783.2|64781|64770.6|694
1611896700000|2021-01-29 05:05:00|64783.3|64773.3|64771.5|64761.5|64788.8|64773.9|64771.5|64761.5|545
1611897000000|2021-01-29 05:10:00|64771.7|64761.7|64760.8|64750.8|64773.1|64763.1|64757.1|64743.7|718
1611897300000|2021-01-29 05:15:00|64760.3|64750.3|64758.9|64748.9|64770.9|64758|64756.6|64744|643
1611897600000|2021-01-29 05:20:00|64759|64749|64746.6|64736.6|64762.8|64749|64721.2|64710.8|785
1611897900000|2021-01-29 05:25:00|64746.8|64736.8|64767.9|64757.9|64768.1|64758.1|64738.6|64728.6|733
1611898200000|2021-01-29 05:30:00|64767.6|64757.6|64785.6|64775.6|64794.6|64784.6|64767.6|64757.6|789
1611898500000|2021-01-29 05:35:00|64785.4|64775.4|64789.5|64779.5|64790.4|64780.4|64773.3|64760.5|749
1611898800000|2021-01-29 05:40:00|64789.6|64779.6|64781.4|64771.4|64796.2|64786.2|64780.6|64770.6|682
1611899100000|2021-01-29 05:45:00|64781.5|64771.5|64781.6|64771.6|64784.7|64774.7|64771.7|64761.7|683
1611899400000|2021-01-29 05:50:00|64781.2|64771.2|64762.9|64752.9|64781.2|64771.2|64753.7|64743.7|723
1611899700000|2021-01-29 05:55:00|64762.6|64752.6|64753.7|64743.7|64767.5|64754.4|64748.6|64734.8|828
1611900000000|2021-01-29 06:00:00|64754.5|64744.5|64760.4|64750.4|64770|64760|64752.6|64742.6|738
1611900300000|2021-01-29 06:05:00|64760.3|64750.3|64758.2|64748.2|64762.9|64752.9|64752.3|64742.3|657
1611900600000|2021-01-29 06:10:00|64758.3|64748.3|64762.2|64752.2|64764.3|64754.3|64753.4|64743.4|699
1611900900000|2021-01-29 06:15:00|64762.6|64752.6|64751.7|64741.7|64766.1|64756.1|64750.6|64740.6|694
1611901200000|2021-01-29 06:20:00|64752|64742|64744|64734|64756.6|64746.6|64738.3|64728.3|700
1611901500000|2021-01-29 06:25:00|64744.1|64734.1|64756.6|64736.6|64756.8|64741.2|64734.3|64724.3|708
1611901800000|2021-01-29 06:30:00|64756.2|64736.2|64729.9|64719.9|64757|64744.5|64726.2|64716.2|676
1611902100000|2021-01-29 06:35:00|64730.1|64720.1|64729.8|64719.8|64757.8|64747.8|64729.3|64718.2|809
1611902400000|2021-01-29 06:40:00|64730|64720|64724.4|64714.4|64742.4|64729.7|64724.2|64714.2|757
1611902700000|2021-01-29 06:45:00|64724.5|64714.5|64736.3|64726.3|64738.5|64726.5|64721.4|64711.4|756
1611903000000|2021-01-29 06:50:00|64736.1|64726.1|64751.1|64741.1|64754.6|64744.6|64735.1|64724|825
1611903300000|2021-01-29 06:55:00|64751|64741|64755.6|64745.6|64755.9|64745.9|64745.4|64735.4|708
1611903600000|2021-01-29 07:00:00|64755.5|64745.5|64736.5|64726.5|64756|64746|64735.4|64725.4|746
1611903900000|2021-01-29 07:05:00|64736.2|64726.2|64740.6|64730.6|64746.4|64736.4|64735.6|64725.6|716
1611904200000|2021-01-29 07:10:00|64740.1|64730.1|64737|64727|64741.7|64731.7|64729.9|64719.9|725
1611904500000|2021-01-29 07:15:00|64736.8|64726.8|64732.2|64722.2|64741.2|64731.2|64727|64717|742
1611904800000|2021-01-29 07:20:00|64732.4|64722.4|64748.2|64738.2|64753.1|64741.9|64731.8|64721.8|724
1611905100000|2021-01-29 07:25:00|64747.9|64737.9|64747.8|64737.8|64752.2|64742.2|64740.4|64730.4|583
1611905400000|2021-01-29 07:30:00|64747.9|64737.9|64767.8|64757.8|64771.2|64761.2|64746.4|64736.4|896
1611905700000|2021-01-29 07:35:00|64768|64758|64756.4|64746.4|64773.2|64763.2|64751.2|64741.2|857
1611906000000|2021-01-29 07:40:00|64756.5|64746.5|64755|64745|64756.5|64746.5|64741|64731|794
1611906300000|2021-01-29 07:45:00|64755.1|64745.1|64763|64753|64768.8|64758.8|64755.1|64745.1|680
1611906600000|2021-01-29 07:50:00|64762.9|64752.9|64748.1|64738.1|64763.1|64753.1|64743.4|64733.4|675
1611906900000|2021-01-29 07:55:00|64748|64738|64755.1|64745.1|64761.7|64751.7|64747.6|64737.6|564
1611907200000|2021-01-29 08:00:00|64755.4|64745.4|64751.1|64741.1|64765.2|64755.2|64747.7|64737.7|635
1611907500000|2021-01-29 08:05:00|64751.9|64741.9|64748.5|64738.5|64753.4|64743.4|64729.5|64719.5|657
1611907800000|2021-01-29 08:10:00|64748.9|64738.9|64724.4|64714.4|64755.8|64742.6|64720.9|64710.9|676
1611908100000|2021-01-29 08:15:00|64724.3|64714.3|64725.3|64715.3|64732.1|64722.1|64720.3|64710.3|659
1611908400000|2021-01-29 08:20:00|64724.1|64714.1|64731.1|64721.1|64744.1|64732|64717.7|64707.7|678
1611908700000|2021-01-29 08:25:00|64731.2|64721.2|64740.6|64730.6|64748|64738|64729.7|64719.7|704
1611909000000|2021-01-29 08:30:00|64741.7|64731.7|64743.9|64733.9|64757.3|64747.3|64737.5|64727.5|667
1611909300000|2021-01-29 08:35:00|64743.1|64733.1|64702.1|64692.1|64745.7|64734.4|64694.8|64680.2|638
1611909600000|2021-01-29 08:40:00|64702.4|64692.4|64657.8|64637.8|64707.4|64697.4|64646.5|64629.5|691
1611909900000|2021-01-29 08:45:00|64658|64638|64668.8|64648.8|64682.1|64662.6|64657.9|64637.9|685
1611910200000|2021-01-29 08:50:00|64668.7|64648.7|64672|64662|64682|64667.2|64664.3|64647.2|630
1611910500000|2021-01-29 08:55:00|64671.7|64661.7|64626.2|64606.2|64678.8|64664|64612.3|64596.8|701
1611910800000|2021-01-29 09:00:00|64625.9|64605.9|64594.3|64574.3|64626.7|64606.7|64577.3|64557.3|696
1611911100000|2021-01-29 09:05:00|64595.2|64575.2|64609.3|64589.3|64619|64599|64584.2|64569.4|673
1611911400000|2021-01-29 09:10:00|64609.2|64589.2|64618|64598|64624.2|64604.2|64598.8|64578.8|682
1611911700000|2021-01-29 09:15:00|64618.1|64598.1|64624.4|64604.4|64625.7|64607.5|64601.3|64581.3|675
1611912000000|2021-01-29 09:20:00|64624.8|64604.8|64623.9|64603.9|64637.6|64618.1|64616.8|64596.8|598
1611912300000|2021-01-29 09:25:00|64623.6|64603.6|64610|64590|64625.9|64607.9|64602.2|64582.2|647
1611912600000|2021-01-29 09:30:00|64609.8|64589.8|64593|64573|64617.7|64602.5|64588.2|64568.2|635
1611912900000|2021-01-29 09:35:00|64590.3|64570.3|64607.7|64587.7|64608.2|64588.2|64574|64557.2|701
1611913200000|2021-01-29 09:40:00|64607.6|64587.6|64591.7|64571.7|64628|64610.8|64590|64570|694
1611913500000|2021-01-29 09:45:00|64592.6|64572.6|64591.1|64571.1|64609.9|64589.9|64587.6|64571|699
1611913800000|2021-01-29 09:50:00|64591.2|64571.2|64596.9|64576.9|64606.2|64587.9|64584.3|64564.3|677
1611914100000|2021-01-29 09:55:00|64597.3|64577.3|64590.5|64570.5|64604.5|64589.3|64585.9|64565.9|560
1611914400000|2021-01-29 10:00:00|64591.6|64571.6|64590.3|64570.3|64594.7|64579.5|64576.8|64560|590
1611914700000|2021-01-29 10:05:00|64590.1|64570.1|64596.8|64576.8|64603.2|64583.2|64585.5|64565.5|527
1611915000000|2021-01-29 10:10:00|64596.3|64576.3|64581.9|64561.9|64596.3|64578.7|64571.9|64551.9|577
1611915300000|2021-01-29 10:15:00|64582.3|64562.3|64583.4|64563.4|64595.1|64575.1|64575.8|64555.8|644
1611915600000|2021-01-29 10:20:00|64583.6|64563.6|64575.7|64555.7|64594|64575.8|64568.6|64548.6|647
1611915900000|2021-01-29 10:25:00|64575.8|64555.8|64553.4|64533.4|64579.6|64559.6|64553.4|64533.4|784
1611916200000|2021-01-29 10:30:00|64553.7|64533.7|64560|64540|64560.2|64540.2|64535.5|64516.8|695
1611916500000|2021-01-29 10:35:00|64558.9|64538.9|64562.8|64542.8|64571.4|64551.4|64552.8|64534.6|841
1611916800000|2021-01-29 10:40:00|64562.5|64542.5|64556.5|64536.5|64565.5|64545.5|64546.3|64528.9|851
1611917100000|2021-01-29 10:45:00|64556.1|64536.1|64537.4|64517.4|64557.5|64537.5|64535|64516.7|725
1611917400000|2021-01-29 10:50:00|64537.3|64517.3|64530.7|64510.7|64542.6|64524.1|64526.5|64510.1|645
1611917700000|2021-01-29 10:55:00|64530.5|64510.5|64517.3|64497.3|64535.1|64518.9|64516.2|64496.2|783
1611918000000|2021-01-29 11:00:00|64517.5|64497.5|64521|64501|64531.6|64514.4|64514.8|64494.8|721
1611918300000|2021-01-29 11:05:00|64520.7|64500.7|64521.1|64501.1|64524|64504.4|64506.5|64490.3|655
1611918600000|2021-01-29 11:10:00|64520.7|64500.7|64537.6|64517.6|64542|64526.5|64516.6|64500|778
1611918900000|2021-01-29 11:15:00|64537.7|64517.7|64549.6|64529.6|64556.5|64539.4|64531.5|64516.3|736
1611919200000|2021-01-29 11:20:00|64549.8|64529.8|64539.6|64519.6|64551.1|64535.2|64531.8|64511.9|629
1611919500000|2021-01-29 11:25:00|64539.4|64519.4|64531.1|64511.1|64548.5|64528.5|64528.4|64510.8|773
1611919800000|2021-01-29 11:30:00|64531.5|64511.5|64519.2|64499.2|64544.1|64524.1|64518.6|64498.6|721
1611920100000|2021-01-29 11:35:00|64519.4|64499.4|64527.2|64507.2|64534.1|64514.1|64517.7|64497.7|680
1611920400000|2021-01-29 11:40:00|64527.3|64507.3|64514.7|64494.7|64529|64509|64510.8|64490.8|645
1611920700000|2021-01-29 11:45:00|64514.1|64494.1|64516.1|64496.1|64521.7|64504.2|64513.5|64494.1|699
1611921000000|2021-01-29 11:50:00|64515.9|64495.9|64529.9|64509.9|64532.5|64512.5|64507.9|64491.9|652
1611921300000|2021-01-29 11:55:00|64530.1|64510.1|64522.4|64502.4|64530.2|64510.2|64512.8|64497.3|642
1611921600000|2021-01-29 12:00:00|64522.3|64502.3|64523.6|64503.6|64527.8|64512.3|64504.5|64485.6|805
1611921900000|2021-01-29 12:05:00|64523.7|64503.7|64506.9|64486.9|64524.2|64509.4|64502|64484.1|756
1611922200000|2021-01-29 12:10:00|64506.8|64486.8|64510.8|64490.8|64520.8|64502.1|64503.9|64483.9|812
1611922500000|2021-01-29 12:15:00|64511|64491|64487.7|64467.7|64511.1|64494.2|64487.7|64467.7|777
1611922800000|2021-01-29 12:20:00|64487.9|64467.9|64478.6|64458.6|64488.1|64468.1|64467.1|64452.8|780
1611923100000|2021-01-29 12:25:00|64478.4|64458.4|64465.9|64445.9|64489.9|64474.5|64456.7|64441.4|821
1611923400000|2021-01-29 12:30:00|64465.7|64445.7|64479.7|64459.7|64483.4|64464.9|64459|64442.2|822
1611923700000|2021-01-29 12:35:00|64479.4|64459.4|64511.3|64491.3|64513.2|64493.2|64473.8|64458.8|898
1611924000000|2021-01-29 12:40:00|64511.1|64491.1|64485.4|64465.4|64512.5|64497.1|64477.2|64461.5|777
1611924300000|2021-01-29 12:45:00|64484.7|64464.7|64469|64449|64487.5|64471|64466|64446|800
1611924600000|2021-01-29 12:50:00|64468.6|64448.6|64487.1|64467.1|64487.9|64470.3|64466.5|64446.5|765
1611924900000|2021-01-29 12:55:00|64487.2|64467.2|64502.2|64482.2|64504.7|64488.4|64481.6|64465.5|792
1611925200000|2021-01-29 13:00:00|64502.3|64482.3|64518.2|64498.2|64544.3|64524.3|64495.9|64476.1|1114
1611925500000|2021-01-29 13:05:00|64518.1|64498.1|64517.2|64497.2|64527.9|64507.9|64507.5|64490.1|1014
1611925800000|2021-01-29 13:10:00|64517.1|64497.1|64488.7|64468.7|64524.6|64505.8|64488.7|64468.7|993
1611926100000|2021-01-29 13:15:00|64488.8|64468.8|64486.8|64466.8|64498.6|64478.6|64472.4|64452.4|934
1611926400000|2021-01-29 13:20:00|64486.3|64466.3|64478.3|64458.3|64499.3|64479.3|64470.6|64451.3|982
1611926700000|2021-01-29 13:25:00|64478.7|64458.7|64472.6|64452.6|64483.9|64463.9|64466.3|64448.4|918
1611927000000|2021-01-29 13:30:00|64472.5|64452.5|64458.9|64438.9|64481|64461|64452.8|64436.3|960
1611927300000|2021-01-29 13:35:00|64458.6|64438.6|64466.6|64446.6|64471.8|64451.8|64454.4|64434.4|946
1611927600000|2021-01-29 13:40:00|64466.7|64446.7|64443.7|64423.7|64468.9|64448.9|64441.1|64421.1|964
1611927900000|2021-01-29 13:45:00|64443.9|64423.9|64426.7|64406.7|64462.9|64442.9|64426.3|64406.3|951
1611928200000|2021-01-29 13:50:00|64426.9|64406.9|64447.1|64427.1|64450|64433.8|64422.3|64402.3|932
1611928500000|2021-01-29 13:55:00|64447.3|64427.3|64452.3|64432.3|64455.8|64435.8|64432|64412|945
1611928800000|2021-01-29 14:00:00|64451.9|64431.9|64421.4|64401.4|64456.5|64437.3|64420.7|64400.7|965
1611929100000|2021-01-29 14:05:00|64421.3|64401.3|64425.5|64405.5|64438.7|64418.7|64417|64401.2|860
1611929400000|2021-01-29 14:10:00|64425.8|64405.8|64424.9|64404.9|64431.3|64414|64409.7|64389.7|834
1611929700000|2021-01-29 14:15:00|64425|64405|64425.2|64415.2|64434|64418.6|64418.6|64403.3|899
1611930000000|2021-01-29 14:20:00|64425.3|64415.3|64423.6|64413.6|64436.1|64419.4|64418.5|64401.7|803
1611930300000|2021-01-29 14:25:00|64426.6|64416.6|64435|64415|64445.6|64430.6|64420.8|64401.6|773
1611930600000|2021-01-29 14:30:00|64434.9|64414.9|64441.7|64421.7|64450.2|64430.2|64424.9|64404.9|727
1611930900000|2021-01-29 14:35:00|64441.8|64421.8|64448.7|64428.7|64461.6|64447.2|64431.6|64415.9|747
1611931200000|2021-01-29 14:40:00|64449.1|64429.1|64465.5|64455.5|64473.5|64458.5|64448.9|64428.9|686
1611931500000|2021-01-29 14:45:00|64465.7|64455.7|64454.5|64434.5|64470.7|64456.1|64444.2|64424.2|751
1611931800000|2021-01-29 14:50:00|64454.8|64434.8|64439.7|64419.7|64468.7|64448.7|64430.7|64414.9|733
1611932100000|2021-01-29 14:55:00|64439.9|64419.9|64420.2|64400.2|64439.9|64422.3|64407|64390.1|675
1611932400000|2021-01-29 15:00:00|64419.3|64399.3|64410.9|64390.9|64429.8|64409.8|64403.9|64388.4|680
1611932700000|2021-01-29 15:05:00|64411.5|64391.5|64419.7|64399.7|64437.8|64417.8|64405.2|64387.6|701
1611933000000|2021-01-29 15:10:00|64420|64400|64417.8|64397.8|64423.2|64405.8|64408.1|64388.1|724
1611933300000|2021-01-29 15:15:00|64418|64398|64422|64402|64432.1|64417.2|64413.2|64393.2|712
1611933600000|2021-01-29 15:20:00|64421.9|64401.9|64421.8|64401.8|64438.4|64418.4|64416|64396|714
1611933900000|2021-01-29 15:25:00|64421.6|64401.6|64425.8|64405.8|64428.7|64408.7|64409.3|64393.9|697
1611934200000|2021-01-29 15:30:00|64426|64406|64432.6|64412.6|64447.5|64428.7|64416.1|64396.1|692
1611934500000|2021-01-29 15:35:00|64432.8|64412.8|64455.6|64435.6|64455.7|64435.7|64421.3|64402.8|722
1611934800000|2021-01-29 15:40:00|64455.2|64435.2|64472|64452|64475.9|64455.9|64448.2|64428.2|742
1611935100000|2021-01-29 15:45:00|64472.2|64452.2|64454.7|64434.7|64481.6|64461.6|64449.1|64431.1|830
1611935400000|2021-01-29 15:50:00|64455.1|64435.1|64446.4|64426.4|64461.8|64441.8|64443.9|64423.9|960
1611935700000|2021-01-29 15:55:00|64446.9|64426.9|64421.8|64401.8|64457.8|64437.8|64421.1|64401.1|971
1611936000000|2021-01-29 16:00:00|64421.7|64401.7|64460.9|64440.9|64462.6|64442.6|64420.1|64401.6|986
1611936300000|2021-01-29 16:05:00|64461.4|64441.4|64458.8|64438.8|64466.3|64449.6|64453.4|64434.3|942
1611936600000|2021-01-29 16:10:00|64458.7|64438.7|64470.3|64450.3|64476.9|64461.1|64453.1|64433.1|910
1611936900000|2021-01-29 16:15:00|64470.5|64450.5|64469.1|64449.1|64472.9|64455.4|64449.7|64431|910
1611937200000|2021-01-29 16:20:00|64464.2|64454.2|64477.9|64457.9|64484|64465.4|64464.2|64449.2|885
1611937500000|2021-01-29 16:25:00|64478.2|64458.2|64488.1|64468.1|64491.7|64476.2|64465.2|64447|924
1611937800000|2021-01-29 16:30:00|64487.5|64467.5|64497.2|64477.2|64502|64484.1|64479.9|64463.4|984
1611938100000|2021-01-29 16:35:00|64496.2|64476.2|64488.9|64468.9|64499.8|64482.8|64486.9|64466.9|944
1611938400000|2021-01-29 16:40:00|64489.6|64469.6|64479.4|64459.4|64491|64471|64469.2|64449.2|946
1611938700000|2021-01-29 16:45:00|64479.6|64459.6|64494|64474|64498.8|64478.8|64470.8|64450.8|887
1611939000000|2021-01-29 16:50:00|64494.1|64474.1|64482.9|64462.9|64495.8|64475.8|64482.3|64462.3|772
1611939300000|2021-01-29 16:55:00|64482.5|64462.5|64481.2|64461.2|64487|64467|64477.1|64457.1|739
1611939600000|2021-01-29 17:00:00|64481.3|64461.3|64482.3|64462.3|64489.6|64469.6|64480.4|64460.4|705
1611939900000|2021-01-29 17:05:00|64482.6|64462.6|64474.8|64454.8|64483.4|64463.4|64472.5|64452.5|775
1611940200000|2021-01-29 17:10:00|64474.5|64454.5|64484.3|64464.3|64485.2|64465.2|64458.2|64438.2|864
1611940500000|2021-01-29 17:15:00|64484.8|64464.8|64513.4|64493.4|64514.8|64494.8|64484.2|64464.2|902
1611940800000|2021-01-29 17:20:00|64513.2|64493.2|64543.8|64523.8|64546.3|64526.3|64510.6|64490.6|836
1611941100000|2021-01-29 17:25:00|64544|64524|64518|64498|64547|64527|64515.4|64495.4|867
1611941400000|2021-01-29 17:30:00|64516.6|64496.6|64526.4|64506.4|64530.2|64510.2|64503|64483.9|878
1611941700000|2021-01-29 17:35:00|64525.9|64505.9|64544.6|64524.6|64548|64528|64519.3|64499.4|857
1611942000000|2021-01-29 17:40:00|64544.8|64524.8|64542.6|64522.6|64546.5|64526.5|64531.8|64511.8|887
1611942300000|2021-01-29 17:45:00|64543.3|64523.3|64553.8|64533.8|64559.4|64539.4|64541.3|64521.3|863
1611942600000|2021-01-29 17:50:00|64553.5|64533.5|64540|64520|64555|64535|64534.5|64515.5|861
1611942900000|2021-01-29 17:55:00|64539.9|64519.9|64549.9|64529.9|64552|64535.6|64535.8|64517|944
1611943200000|2021-01-29 18:00:00|64550.3|64530.3|64549.2|64529.2|64571.1|64555.4|64543.3|64523.3|930
1611943500000|2021-01-29 18:05:00|64549.9|64529.9|64550.7|64530.7|64561.8|64541.8|64543.7|64523.7|872
1611943800000|2021-01-29 18:10:00|64550.9|64530.9|64553.5|64533.5|64560.8|64540.8|64546|64528.4|825
1611944100000|2021-01-29 18:15:00|64554.3|64534.3|64565.9|64545.9|64575.5|64558|64554.2|64534.2|863
1611944400000|2021-01-29 18:20:00|64565.8|64545.8|64569|64549|64569.4|64552.5|64548.7|64532.9|871
1611944700000|2021-01-29 18:25:00|64568.9|64548.9|64548.1|64528.1|64569.9|64549.9|64545.6|64525.6|827
1611945000000|2021-01-29 18:30:00|64548.2|64528.2|64541.1|64521.1|64556.2|64536.2|64537.5|64520.9|855
1611945300000|2021-01-29 18:35:00|64541|64521|64547.7|64527.7|64548.3|64528.3|64537.2|64517.2|729
1611945600000|2021-01-29 18:40:00|64547.8|64527.8|64544.8|64524.8|64555.7|64539.5|64541.4|64521.4|829
1611945900000|2021-01-29 18:45:00|64544.9|64524.9|64544.4|64524.4|64560.9|64540.9|64541|64521|753
1611946200000|2021-01-29 18:50:00|64544.3|64524.3|64541.3|64521.3|64547.4|64528.7|64537.2|64517.2|633
1611946500000|2021-01-29 18:55:00|64541.5|64521.5|64540.9|64520.9|64549|64530.8|64536.9|64516.9|740
1611946800000|2021-01-29 19:00:00|64541.6|64521.6|64517.4|64497.4|64542.7|64522.7|64516.9|64496.9|915
1611947100000|2021-01-29 19:05:00|64517.3|64497.3|64521.1|64501.1|64525.2|64505.2|64516.1|64496.1|791
1611947400000|2021-01-29 19:10:00|64521.2|64501.2|64519.1|64499.1|64527.7|64507.7|64517.1|64497.1|655
1611947700000|2021-01-29 19:15:00|64518.9|64498.9|64520.2|64500.2|64524.4|64504.4|64518.2|64498.2|658
1611948000000|2021-01-29 19:20:00|64520.8|64500.8|64521.1|64501.1|64530.2|64510.2|64520.1|64500.1|637
1611948300000|2021-01-29 19:25:00|64521.2|64501.2|64522.7|64502.7|64524.4|64504.4|64520.9|64500.9|528
1611948600000|2021-01-29 19:30:00|64522.8|64502.8|64536.7|64516.7|64540.2|64520.2|64522.1|64502.1|716
1611948900000|2021-01-29 19:35:00|64536.8|64516.8|64534|64514|64538.1|64518.1|64530.2|64510.2|594
1611949200000|2021-01-29 19:40:00|64534.8|64514.8|64528.1|64508.1|64535.1|64515.1|64523|64503|603
1611949500000|2021-01-29 19:45:00|64527.6|64507.6|64518.8|64498.8|64529|64509|64518.2|64498.2|664
1611949800000|2021-01-29 19:50:00|64518.7|64498.7|64519.3|64499.3|64519.4|64499.4|64508.8|64488.8|526
1611950100000|2021-01-29 19:55:00|64519.2|64499.2|64516.1|64496.1|64520.7|64500.7|64514|64494|686
1611950400000|2021-01-29 20:00:00|64514.8|64494.8|64502.5|64482.5|64517.3|64497.3|64496.1|64476.1|729
1611950700000|2021-01-29 20:05:00|64502.6|64482.6|64505|64485|64505|64485|64497.1|64477.1|654
1611951000000|2021-01-29 20:10:00|64504.9|64484.9|64495.1|64475.1|64504.9|64484.9|64492.9|64472.9|676
1611951300000|2021-01-29 20:15:00|64494.8|64474.8|64492.3|64472.3|64499.3|64479.3|64490.7|64470.7|583
1611951600000|2021-01-29 20:20:00|64492.1|64472.1|64494.1|64474.1|64495.2|64475.2|64487.2|64467.2|512
1611951900000|2021-01-29 20:25:00|64494.2|64474.2|64493.2|64473.2|64496|64480.9|64490.6|64471.5|481
1611952200000|2021-01-29 20:30:00|64493.5|64473.5|64488.7|64468.7|64493.5|64473.5|64486.5|64466.5|462
1611952500000|2021-01-29 20:35:00|64488.6|64468.6|64517.3|64497.3|64517.3|64497.3|64487.9|64467.9|394
1611952800000|2021-01-29 20:40:00|64517.2|64497.2|64487.9|64467.9|64517.7|64497.7|64485.8|64465.8|478
1611953100000|2021-01-29 20:45:00|64487.7|64467.7|64486.2|64466.2|64493.5|64473.5|64485.3|64465.3|461
1611953400000|2021-01-29 20:50:00|64485.9|64465.9|64484.6|64464.6|64491.3|64471.3|64470.8|64450.8|587
1611953700000|2021-01-29 20:55:00|64483.4|64463.4|64480.5|64460.5|64490|64470|64473.6|64453.6|691
1611954000000|2021-01-29 21:00:00|64480|64460|64472.8|64452.8|64480|64460|64470.4|64450.4|387
1611954300000|2021-01-29 21:05:00|64472.9|64452.9|64459.8|64439.8|64486.1|64466.1|64459.2|64439.2|423
1611954600000|2021-01-29 21:10:00|64459.7|64439.7|64454.5|64434.5|64460.1|64440.1|64452.4|64432.4|422
1611954900000|2021-01-29 21:15:00|64454.6|64434.6|64453.7|64433.7|64455|64435|64451|64431|121
1611955200000|2021-01-29 21:20:00|64454.6|64434.6|64455.3|64435.3|64457.5|64437.5|64451.4|64431.4|111
1611955500000|2021-01-29 21:25:00|64455.2|64435.2|64461.9|64441.9|64464.5|64444.5|64455.1|64435.1|207
1611955800000|2021-01-29 21:30:00|64461.1|64441.1|64462.8|64442.8|64467.4|64447.4|64456.6|64436.6|299
1611956100000|2021-01-29 21:35:00|64463.9|64443.9|64484.1|64464.1|64487.2|64467.2|64462|64442|347
1611956400000|2021-01-29 21:40:00|64484|64464|64477.9|64457.9|64484.3|64464.3|64471.1|64451.1|370
1611956700000|2021-01-29 21:45:00|64477.6|64457.6|64488|64468|64493.6|64473.6|64473.9|64453.9|251
1611957000000|2021-01-29 21:50:00|64488.1|64468.1|64482.4|64462.4|64489|64469|64480.2|64460.2|202
1611957300000|2021-01-29 21:55:00|64482.5|64462.5|64565.7|64454.7|64568.9|64476.6|64474.5|64380.2|287
1612126800000|2021-01-31 21:00:00|64537.2|64404.2|64538.6|64405.6|64580.5|64447.5|64533.3|64400.3|28
1612127100000|2021-01-31 21:05:00|64540.8|64407.8|64550.2|64417.2|64555.4|64422.4|64538.6|64405.6|25
1612127400000|2021-01-31 21:10:00|64546.7|64413.7|64548.4|64415.4|64548.6|64415.6|64545.5|64412.5|8
1612127700000|2021-01-31 21:15:00|64546.7|64413.7|64547|64414|64548.4|64415.4|64545.5|64412.5|5
1612128000000|2021-01-31 21:20:00|64546.7|64413.7|64556.1|64423.1|64568.4|64435.4|64545.3|64412.3|13
1612128300000|2021-01-31 21:25:00|64556.3|64423.3|64554.2|64421.2|64556.4|64423.4|64552.9|64419.9|9
1612128600000|2021-01-31 21:30:00|64552.6|64419.6|64552.6|64419.6|64552.6|64419.6|64545.5|64412.5|6
1612128900000|2021-01-31 21:35:00|64551|64418|64551|64418|64551|64418|64545.5|64412.5|16
1612129200000|2021-01-31 21:40:00|64545.5|64412.5|64551|64418|64551|64418|64545.5|64412.5|8
1612129500000|2021-01-31 21:45:00|64549.4|64416.4|64549.4|64416.4|64549.4|64416.4|64545.5|64412.5|11
1612129800000|2021-01-31 21:50:00|64546.7|64413.7|64545.5|64412.5|64560.3|64427.3|64545.5|64412.5|11
1612130100000|2021-01-31 21:55:00|64549.4|64416.4|64549.4|64416.4|64560.4|64427.4|64545.5|64412.5|19
1612130400000|2021-01-31 22:00:00|64557.8|64424.8|64564.2|64431.2|64616|64483|64536.4|64403.4|42
1612130700000|2021-01-31 22:05:00|64512.9|64379.9|64553.5|64420.5|64628|64495|64512.4|64379.4|65
1612131000000|2021-01-31 22:10:00|64553|64420|64565.7|64432.7|64579|64451.5|64534.1|64401.1|117
1612131300000|2021-01-31 22:15:00|64570.5|64437.5|64550.1|64489.1|64594.9|64489.1|64550.1|64417.8|206
1612131600000|2021-01-31 22:20:00|64549.8|64489.4|64549.6|64492.6|64595.9|64492.6|64549.6|64443.6|135
1612131900000|2021-01-31 22:25:00|64565.3|64467.7|64552.5|64493.2|64583.4|64498.7|64544.2|64450.4|95
1612132200000|2021-01-31 22:30:00|64568.9|64471|64554.8|64486.3|64577.3|64494.4|64548.5|64453.1|106
1612132500000|2021-01-31 22:35:00|64563.4|64467.6|64562.9|64467.7|64590|64495.3|64546.5|64439.3|130
1612132800000|2021-01-31 22:40:00|64565.9|64464|64568.2|64494.4|64587.4|64506|64515.2|64447.7|192
1612133100000|2021-01-31 22:45:00|64570.6|64494.2|64543.3|64497.4|64574.6|64511.4|64531.3|64469.5|143
1612133400000|2021-01-31 22:50:00|64542|64498|64529.4|64509.4|64552.9|64514.4|64518.6|64463.6|192
1612133700000|2021-01-31 22:55:00|64529|64509|64529.1|64509.1|64544.2|64514.5|64526.6|64487.6|164
1612134000000|2021-01-31 23:00:00|64534.1|64502.6|64546.1|64487.5|64565.3|64531.6|64529.5|64466.7|466
1612134300000|2021-01-31 23:05:00|64541.1|64487.2|64527.9|64494.3|64550.7|64512.2|64519.6|64462.7|658
1612134600000|2021-01-31 23:10:00|64523.5|64492.5|64542.7|64522.7|64553|64523.5|64508|64478.2|480
1612134900000|2021-01-31 23:15:00|64543.1|64523.1|64546|64514.4|64569.2|64529|64535.7|64494.2|507
1612135200000|2021-01-31 23:20:00|64541.3|64521.3|64523.7|64503.7|64549.7|64528.2|64515.7|64487.6|534
1612135500000|2021-01-31 23:25:00|64521.4|64501.4|64515.3|64495.3|64528.2|64506.7|64515.1|64486.2|568
1612135800000|2021-01-31 23:30:00|64515.4|64495.4|64522|64502|64523.8|64502.6|64506.1|64484.9|503
1612136100000|2021-01-31 23:35:00|64522.3|64502.3|64529.4|64509.4|64546.1|64519.2|64515.7|64493.3|358
1612136400000|2021-01-31 23:40:00|64528.4|64508.4|64534.2|64514.2|64551.7|64528.4|64526.6|64502|674
1612136700000|2021-01-31 23:45:00|64533.9|64513.9|64551.6|64531.6|64554.4|64534.4|64532.3|64512.3|380
1612137000000|2021-01-31 23:50:00|64551.4|64531.4|64565|64545|64566.3|64546.3|64550.4|64530.4|302
1612137300000|2021-01-31 23:55:00|64564.9|64544.9|64561.2|64541.2|64565.5|64545.5|64548.9|64528.9|512
1612137600000|2021-02-01 00:00:00|64561.4|64541.4|64544.9|64524.9|64564.7|64544.7|64541.2|64521.2|669
1612137900000|2021-02-01 00:05:00|64544.6|64524.6|64551.1|64531.1|64557.7|64537.7|64544.4|64524.4|684
1612138200000|2021-02-01 00:10:00|64551|64531|64557.1|64537.1|64563.5|64543.5|64547|64527|646
1612138500000|2021-02-01 00:15:00|64557|64537|64541.4|64521.4|64558.6|64538.6|64540.1|64520.1|577
1612138800000|2021-02-01 00:20:00|64541.5|64521.5|64532.8|64512.8|64542|64522|64528.3|64508.3|548
1612139100000|2021-02-01 00:25:00|64532.4|64512.4|64532.5|64512.5|64537.1|64517.1|64532.3|64512.3|410
1612139400000|2021-02-01 00:30:00|64532.1|64512.1|64534.1|64514.1|64548|64528.8|64528|64508|469
1612139700000|2021-02-01 00:35:00|64533.5|64513.5|64535.3|64515.3|64548.8|64528.8|64532.5|64512.5|712
1612140000000|2021-02-01 00:40:00|64535.4|64515.4|64535.2|64515.2|64546.8|64526.8|64529.8|64509.8|569
1612140300000|2021-02-01 00:45:00|64534|64514|64525.2|64505.2|64534|64514|64520.5|64500.5|448
1612140600000|2021-02-01 00:50:00|64525.1|64505.1|64519.4|64499.4|64531.5|64511.5|64518.3|64498.3|507
1612140900000|2021-02-01 00:55:00|64519|64499|64491.4|64471.4|64519.3|64499.3|64491.1|64471.1|646
1612141200000|2021-02-01 01:00:00|64493.9|64473.9|64492.2|64472.2|64518.6|64498.6|64484.5|64464.5|963
1612141500000|2021-02-01 01:05:00|64492|64472|64490.8|64470.8|64507.1|64487.1|64489.3|64469.3|815
1612141800000|2021-02-01 01:10:00|64490.9|64470.9|64495|64475|64505.8|64485.8|64483.7|64463.7|721
1612142100000|2021-02-01 01:15:00|64495.3|64475.3|64457.3|64437.3|64501.8|64481.8|64449.2|64429.2|920
1612142400000|2021-02-01 01:20:00|64457|64437|64485.1|64465.1|64486.4|64466.4|64454.8|64434.8|883
1612142700000|2021-02-01 01:25:00|64486.1|64466.1|64455.9|64435.9|64493.2|64473.2|64441.9|64421.9|925
1612143000000|2021-02-01 01:30:00|64455.1|64435.1|64507.3|64487.3|64515.3|64495.3|64450.4|64430.4|1005
1612143300000|2021-02-01 01:35:00|64507.4|64487.4|64602.1|64582.1|64604.5|64584.5|64502.8|64482.8|1028
1612143600000|2021-02-01 01:40:00|64602.2|64582.2|64654.3|64634.3|64684|64664|64589.9|64569.9|1058
1612143900000|2021-02-01 01:45:00|64654|64634|64699.5|64679.5|64700.9|64680.9|64649|64629|988
1612144200000|2021-02-01 01:50:00|64699.8|64679.8|64670.9|64650.9|64718.4|64698.4|64660.7|64640.7|938
1612144500000|2021-02-01 01:55:00|64670.7|64650.7|64682.9|64662.9|64712.2|64692.2|64652.5|64632.5|978
1612144800000|2021-02-01 02:00:00|64682.4|64662.4|64681.6|64661.6|64697.9|64677.9|64675.8|64655.8|872
1612145100000|2021-02-01 02:05:00|64682.4|64662.4|64691.8|64671.8|64712.3|64692.3|64680.7|64660.7|868
1612145400000|2021-02-01 02:10:00|64692|64672|64676|64656|64713|64693|64675.6|64655.6|823
1612145700000|2021-02-01 02:15:00|64675.7|64655.7|64659.5|64639.5|64678.9|64658.9|64659.4|64639.4|757
1612146000000|2021-02-01 02:20:00|64659.4|64639.4|64687.1|64667.1|64687.6|64667.6|64649.4|64629.4|830
1612146300000|2021-02-01 02:25:00|64686.1|64666.1|64670.2|64650.2|64686.1|64666.1|64667.1|64648.4|739
1612146600000|2021-02-01 02:30:00|64670.5|64650.5|64681.2|64661.2|64684.1|64668.9|64657.5|64637.5|864
1612146900000|2021-02-01 02:35:00|64681.9|64661.9|64688.6|64668.6|64691|64671|64673.6|64653.6|760
1612147200000|2021-02-01 02:40:00|64688.5|64668.5|64659.9|64639.9|64693.8|64673.8|64655.9|64635.9|730
1612147500000|2021-02-01 02:45:00|64659.8|64639.8|64674.2|64654.2|64680.3|64660.3|64659.1|64639.1|748
1612147800000|2021-02-01 02:50:00|64674.4|64654.4|64652.6|64632.6|64678.9|64658.9|64649.3|64629.3|826
1612148100000|2021-02-01 02:55:00|64652.7|64632.7|64656.5|64636.5|64664|64644.6|64651.3|64631.3|767
1612148400000|2021-02-01 03:00:00|64656.4|64636.4|64657|64637|64665|64646.6|64650.7|64633.2|705
1612148700000|2021-02-01 03:05:00|64657.1|64637.1|64650.9|64630.9|64658.5|64640.6|64647.4|64628.6|588
1612149000000|2021-02-01 03:10:00|64650.6|64630.6|64657.6|64637.6|64667.7|64651|64650.6|64630.6|674
1612149300000|2021-02-01 03:15:00|64657.8|64637.8|64664.3|64644.3|64668.3|64649.2|64657.4|64637.4|609
1612149600000|2021-02-01 03:20:00|64664.5|64644.5|64664|64644|64667.3|64647.3|64655.1|64635.9|725
1612149900000|2021-02-01 03:25:00|64664.1|64644.1|64650.6|64630.6|64665.6|64648.9|64645.5|64630.2|608
1612150200000|2021-02-01 03:30:00|64651|64631|64640.4|64620.4|64654.9|64636.1|64640|64620|545
1612150500000|2021-02-01 03:35:00|64640.5|64620.5|64642.1|64622.1|64643.7|64628.1|64628.9|64608.9|676
1612150800000|2021-02-01 03:40:00|64642|64622|64627.4|64607.4|64642.1|64622.1|64621.3|64604.1|617
1612151100000|2021-02-01 03:45:00|64627.2|64607.2|64633.3|64613.3|64648.4|64628.4|64621.2|64604.1|628
1612151400000|2021-02-01 03:50:00|64633.2|64613.2|64636.7|64616.7|64644.6|64624.6|64630.8|64610.8|571
1612151700000|2021-02-01 03:55:00|64638.2|64618.2|64633.6|64613.6|64644.4|64626.9|64628.2|64612.7|634
1612152000000|2021-02-01 04:00:00|64628.7|64618.7|64628.4|64608.4|64641.4|64621.4|64626.2|64607.2|583
1612152300000|2021-02-01 04:05:00|64628.5|64608.5|64624.4|64604.4|64631.7|64612.9|64614.5|64599.2|582
1612152600000|2021-02-01 04:10:00|64624.5|64604.5|64625.2|64605.2|64629.1|64609.1|64621.3|64601.3|489
1612152900000|2021-02-01 04:15:00|64625.5|64605.5|64638.6|64618.6|64641.7|64625.1|64625.4|64605.4|563
1612153200000|2021-02-01 04:20:00|64638.5|64618.5|64638.1|64618.1|64644.4|64624.4|64635.9|64615.9|560
1612153500000|2021-02-01 04:25:00|64638|64618|64643.1|64623.1|64648|64628|64634.6|64617.6|541
1612153800000|2021-02-01 04:30:00|64643.4|64623.4|64642.4|64622.4|64647.3|64627.3|64634.8|64618.4|445
1612154100000|2021-02-01 04:35:00|64642.2|64622.2|64648.2|64628.2|64652.5|64635.3|64642.1|64622.1|444
1612154400000|2021-02-01 04:40:00|64647.9|64627.9|64650|64630|64654.5|64634.5|64643.4|64626.4|490
1612154700000|2021-02-01 04:45:00|64650.1|64630.1|64638.7|64618.7|64651.9|64631.9|64635.4|64615.7|556
1612155000000|2021-02-01 04:50:00|64638.6|64618.6|64645.4|64625.4|64646.3|64631.1|64634.2|64617.1|438
1612155300000|2021-02-01 04:55:00|64645.3|64625.3|64638.3|64618.3|64645.5|64629.4|64635.9|64617.6|424
1612155600000|2021-02-01 05:00:00|64638.2|64618.2|64645.2|64625.2|64647.5|64630.1|64635.9|64615.9|616
1612155900000|2021-02-01 05:05:00|64645|64625|64652|64632|64657|64637|64644.7|64624.7|542
1612156200000|2021-02-01 05:10:00|64652.2|64632.2|64650.7|64630.7|64655.3|64635.3|64645.8|64625.8|493
1612156500000|2021-02-01 05:15:00|64650.8|64630.8|64645.2|64625.2|64653|64633|64636.2|64617.5|600
1612156800000|2021-02-01 05:20:00|64645.1|64625.1|64643.3|64623.3|64646.5|64626.5|64638.9|64618.9|524
1612157100000|2021-02-01 05:25:00|64643.4|64623.4|64648.9|64628.9|64650.9|64630.9|64639|64619|561
1612157400000|2021-02-01 05:30:00|64648.1|64628.1|64635.1|64615.1|64649.4|64629.4|64630.1|64614.5|661
1612157700000|2021-02-01 05:35:00|64635|64615|64626.1|64606.1|64637.6|64621.5|64620.5|64600.5|689
1612158000000|2021-02-01 05:40:00|64626.2|64606.2|64620.2|64600.2|64636.3|64620.1|64618.9|64598.9|696
1612158300000|2021-02-01 05:45:00|64620.3|64600.3|64615.3|64595.3|64623|64604.6|64607.9|64592.4|647
1612158600000|2021-02-01 05:50:00|64615.2|64595.2|64595.1|64575.1|64616.8|64601.4|64589.7|64574.7|698
1612158900000|2021-02-01 05:55:00|64594.9|64574.9|64599.4|64579.4|64600.3|64581.6|64577|64557|826
1612159200000|2021-02-01 06:00:00|64599.5|64579.5|64609.1|64589.1|64612|64595.2|64592.3|64573.2|760
1612159500000|2021-02-01 06:05:00|64608.7|64588.7|64604|64584|64612.2|64597.3|64598.6|64578.6|739
1612159800000|2021-02-01 06:10:00|64604.2|64584.2|64595.4|64575.4|64607|64590.7|64592.3|64572.3|628
1612160100000|2021-02-01 06:15:00|64596.1|64576.1|64620.3|64600.3|64621.5|64601.5|64591.7|64576.1|714
1612160400000|2021-02-01 06:20:00|64620.2|64600.2|64614.1|64594.1|64628.2|64608.2|64610.1|64592.4|730
1612160700000|2021-02-01 06:25:00|64614|64594|64611|64591|64615.9|64599.6|64601.9|64581.9|675
1612161000000|2021-02-01 06:30:00|64611.1|64591.1|64614.7|64594.7|64616.4|64601|64610.4|64590.4|548
1612161300000|2021-02-01 06:35:00|64614.6|64594.6|64613.9|64593.9|64615.8|64600.7|64603.8|64587.2|549
1612161600000|2021-02-01 06:40:00|64614|64594|64638.2|64618.2|64642.3|64622.3|64613.9|64593.9|661
1612161900000|2021-02-01 06:45:00|64638.6|64618.6|64628.2|64608.2|64651.6|64634.1|64628.1|64608.1|695
1612162200000|2021-02-01 06:50:00|64627.7|64607.7|64623|64603|64632.5|64615.1|64619|64601.1|622
1612162500000|2021-02-01 06:55:00|64622.4|64602.4|64607.2|64587.2|64630.8|64610.8|64605.7|64585.7|849
1612162800000|2021-02-01 07:00:00|64607.6|64587.6|64631.5|64611.5|64632.4|64615|64599.5|64580.9|815
1612163100000|2021-02-01 07:05:00|64631.4|64611.4|64648.6|64628.6|64655.4|64638.5|64623.7|64607.2|842
1612163400000|2021-02-01 07:10:00|64648.8|64628.8|64628.6|64618.6|64648.9|64633.5|64628.6|64613.6|758
1612163700000|2021-02-01 07:15:00|64634.1|64614.1|64627.4|64607.4|64636.1|64618.6|64613.5|64595.8|786
1612164000000|2021-02-01 07:20:00|64628.4|64608.4|64627.6|64607.6|64641.9|64626.7|64622|64607.1|731
1612164300000|2021-02-01 07:25:00|64627.8|64607.8|64630.6|64620.6|64639.2|64622.8|64613.4|64593.4|830
1612164600000|2021-02-01 07:30:00|64635.4|64615.4|64636.5|64626.5|64643.7|64629|64617.5|64602.1|848
1612164900000|2021-02-01 07:35:00|64636.2|64626.2|64646.4|64626.4|64647.2|64631.3|64626.9|64611.8|846
1612165200000|2021-02-01 07:40:00|64646.3|64626.3|64647|64627|64657.7|64642.8|64642.5|64624.6|676
1612165500000|2021-02-01 07:45:00|64646.9|64626.9|64643.1|64623.1|64653.5|64633.7|64632.5|64613.6|718
1612165800000|2021-02-01 07:50:00|64643|64623|64649|64629|64649|64633.3|64629.9|64609.9|776
1612166100000|2021-02-01 07:55:00|64648.9|64628.9|64644.7|64624.7|64655.3|64638.7|64640.4|64622.9|685
1612166400000|2021-02-01 08:00:00|64645|64625|64644.8|64624.8|64659.7|64639.7|64627.5|64607.5|717
1612166700000|2021-02-01 08:05:00|64645|64625|64648.8|64628.8|64662|64646.2|64640.2|64624.4|708
1612167000000|2021-02-01 08:10:00|64648.6|64628.6|64658.4|64638.4|64663.2|64647.3|64645.6|64625.6|683
1612167300000|2021-02-01 08:15:00|64658.3|64638.3|64649.2|64629.2|64661.6|64641.6|64638.3|64623.1|706
1612167600000|2021-02-01 08:20:00|64649.3|64629.3|64641.1|64621.1|64656.8|64641.4|64626.1|64606.1|714
1612167900000|2021-02-01 08:25:00|64641.7|64621.7|64691|64671|64709.3|64689.3|64636.3|64620.9|700
1612168200000|2021-02-01 08:30:00|64691.1|64671.1|64704.4|64684.4|64707.9|64693.1|64685.8|64665.8|683
1612168500000|2021-02-01 08:35:00|64705|64685|64691|64671|64706.9|64691.6|64681.8|64664.8|727
1612168800000|2021-02-01 08:40:00|64690.9|64670.9|64673.5|64663.5|64691.3|64674.5|64671.5|64655.8|755
1612169100000|2021-02-01 08:45:00|64673.4|64663.4|64692.5|64672.5|64693.1|64674.6|64673.4|64658.1|773
1612169400000|2021-02-01 08:50:00|64692|64672|64687.8|64667.8|64701.3|64683.8|64687.4|64667.4|791
1612169700000|2021-02-01 08:55:00|64687.9|64667.9|64728.7|64708.7|64731.8|64713.3|64683.5|64667.4|846
1612170000000|2021-02-01 09:00:00|64729.2|64709.2|64727.2|64707.2|64745.9|64725.9|64723.5|64706.1|905
1612170300000|2021-02-01 09:05:00|64727.1|64707.1|64718.6|64698.6|64736.2|64720.2|64709.9|64693.8|896
1612170600000|2021-02-01 09:10:00|64718.5|64698.5|64716.8|64696.8|64723|64705.2|64709.1|64690.9|805
1612170900000|2021-02-01 09:15:00|64716.9|64696.9|64715.9|64695.9|64727.3|64712.6|64710.1|64693.1|868
1612171200000|2021-02-01 09:20:00|64716.2|64696.2|64723.1|64703.1|64727.1|64710.3|64691|64675.5|795
1612171500000|2021-02-01 09:25:00|64722.9|64702.9|64696.5|64676.5|64722.9|64702.9|64695|64675|752
1612171800000|2021-02-01 09:30:00|64696.2|64676.2|64687.8|64667.8|64699.6|64679.6|64684|64665|743
1612172100000|2021-02-01 09:35:00|64688.2|64668.2|64709.5|64689.5|64709.5|64692.6|64685.1|64665.1|873
1612172400000|2021-02-01 09:40:00|64710.4|64690.4|64722.9|64702.9|64726.2|64707.9|64705.5|64685.5|788
1612172700000|2021-02-01 09:45:00|64723|64703|64714.5|64694.5|64726.7|64708|64709.8|64692.7|703
1612173000000|2021-02-01 09:50:00|64714.4|64694.4|64723.4|64703.4|64730|64710|64707.7|64691.7|767
1612173300000|2021-02-01 09:55:00|64723.2|64703.2|64695.7|64675.7|64729|64709.3|64690.6|64670.6|768
1612173600000|2021-02-01 10:00:00|64698.2|64678.2|64717.4|64697.4|64719.1|64699.1|64690.8|64670.8|742
1612173900000|2021-02-01 10:05:00|64717|64697|64723.7|64703.7|64727|64710.6|64716.4|64696.4|432
1612174200000|2021-02-01 10:10:00|64723.8|64703.8|64723.9|64703.9|64726.5|64706.5|64714.3|64694.3|369
1612174500000|2021-02-01 10:15:00|64720.9|64700.9|64737|64717|64741.1|64721.1|64719.5|64699.5|608
1612174800000|2021-02-01 10:20:00|64737.2|64717.2|64744.3|64724.3|64744.7|64724.7|64732.8|64712.8|571
1612175100000|2021-02-01 10:25:00|64744.4|64724.4|64748.4|64728.4|64749.6|64729.6|64740.7|64720.7|560
1612175400000|2021-02-01 10:30:00|64748.1|64728.1|64755.2|64735.2|64764.2|64744.2|64740.5|64720.5|881
1612175700000|2021-02-01 10:35:00|64755.3|64735.3|64756.7|64736.7|64771.6|64751.6|64751.1|64731.1|838
1612176000000|2021-02-01 10:40:00|64756.6|64736.6|64753.9|64743.9|64770.1|64750.6|64753.5|64733.5|857
1612176300000|2021-02-01 10:45:00|64759|64739|64747.6|64727.6|64764.1|64748.1|64742.3|64727|738
1612176600000|2021-02-01 10:50:00|64747.8|64727.8|64742.1|64722.1|64750.4|64733.4|64738.7|64721.9|682
1612176900000|2021-02-01 10:55:00|64742.6|64722.6|64735|64715|64745.5|64728.8|64731.5|64713.8|731
1612177200000|2021-02-01 11:00:00|64735.2|64715.2|64732.1|64722.1|64739.4|64723|64728.3|64708.3|658
1612177500000|2021-02-01 11:05:00|64731.6|64721.6|64732.1|64712.1|64738.4|64722.1|64728.7|64711.9|509
1612177800000|2021-02-01 11:10:00|64732.2|64712.2|64732.2|64712.2|64733.4|64713.4|64722.9|64707.5|618
1612178100000|2021-02-01 11:15:00|64732.3|64712.3|64738.8|64718.8|64740.2|64723.6|64731.5|64711.5|530
1612178400000|2021-02-01 11:20:00|64738.6|64718.6|64732.8|64712.8|64738.6|64718.6|64723.8|64707.8|664
1612178700000|2021-02-01 11:25:00|64732.9|64712.9|64713.9|64693.9|64733.2|64713.2|64712.5|64692.5|667
1612179000000|2021-02-01 11:30:00|64714|64694|64713.5|64693.5|64720|64703.3|64706.7|64689.8|632
1612179300000|2021-02-01 11:35:00|64713.6|64693.6|64734.8|64714.8|64734.9|64714.9|64713.5|64693.5|601
1612179600000|2021-02-01 11:40:00|64733.5|64713.5|64731.8|64711.8|64738.1|64718.5|64723.7|64706.7|662
1612179900000|2021-02-01 11:45:00|64731.9|64711.9|64732.1|64712.1|64742|64722|64727.4|64710.4|651
1612180200000|2021-02-01 11:50:00|64732|64712|64724.4|64704.4|64735.6|64719.2|64713.7|64697.1|703
1612180500000|2021-02-01 11:55:00|64724.5|64704.5|64730.2|64710.2|64730.5|64714.9|64717.1|64701|760
1612180800000|2021-02-01 12:00:00|64730.1|64710.1|64724.9|64704.9|64730.2|64713.6|64717.7|64700.3|827
1612181100000|2021-02-01 12:05:00|64724.8|64704.8|64735.7|64715.7|64741|64721|64719.6|64702.3|709
1612181400000|2021-02-01 12:10:00|64736|64716|64730.2|64710.2|64741.1|64725.4|64728.7|64710.1|702
1612181700000|2021-02-01 12:15:00|64730.7|64710.7|64729.9|64709.9|64736.2|64716.2|64715.2|64695.2|796
1612182000000|2021-02-01 12:20:00|64730|64710|64744.1|64724.1|64744.3|64724.3|64724.5|64704.8|570
1612182300000|2021-02-01 12:25:00|64744.2|64724.2|64748.9|64728.9|64753.4|64733.4|64738.6|64718.6|698
1612182600000|2021-02-01 12:30:00|64748.4|64728.4|64760.4|64740.4|64763.9|64744.8|64738.7|64723|771
1612182900000|2021-02-01 12:35:00|64759.8|64739.8|64757.9|64737.9|64761.1|64745.2|64751.9|64732.7|559
1612183200000|2021-02-01 12:40:00|64758.2|64738.2|64752.4|64732.4|64758.2|64738.2|64747.7|64727.8|625
1612183500000|2021-02-01 12:45:00|64752.5|64732.5|64753.7|64733.7|64763.4|64745|64744.8|64727.4|726
1612183800000|2021-02-01 12:50:00|64753.5|64733.5|64758.5|64738.5|64760.3|64740.3|64746.2|64728.3|647
1612184100000|2021-02-01 12:55:00|64758.4|64738.4|64768.5|64748.5|64772.1|64754.3|64755.4|64737.2|817
1612184400000|2021-02-01 13:00:00|64768.8|64748.8|64765.2|64745.2|64773.3|64753.3|64758.3|64738.3|884
1612184700000|2021-02-01 13:05:00|64765.1|64745.1|64753|64733|64769.7|64749.7|64753|64733|790
1612185000000|2021-02-01 13:10:00|64752|64732|64753.9|64733.9|64766|64746|64749.6|64729.6|819
1612185300000|2021-02-01 13:15:00|64753.4|64733.4|64755.2|64735.2|64761|64741.1|64744.2|64728.7|762
1612185600000|2021-02-01 13:20:00|64755.1|64735.1|64774.3|64754.3|64775.9|64759.3|64752.9|64732.9|801
1612185900000|2021-02-01 13:25:00|64774.5|64754.5|64786.7|64766.7|64787.6|64771.5|64773.6|64753.6|760
1612186200000|2021-02-01 13:30:00|64786.6|64766.6|64792.3|64772.3|64793.4|64773.4|64778.7|64763.6|702
1612186500000|2021-02-01 13:35:00|64792|64772|64786.6|64766.6|64793|64776.9|64779.5|64763.3|743
1612186800000|2021-02-01 13:40:00|64785.6|64765.6|64787.4|64767.4|64790.7|64771|64778.1|64758.1|754
1612187100000|2021-02-01 13:45:00|64787.2|64767.2|64782.5|64762.5|64788|64771.3|64775.3|64755.4|765
1612187400000|2021-02-01 13:50:00|64782.4|64762.4|64797.1|64777.1|64798|64779.4|64778.4|64758.4|721
1612187700000|2021-02-01 13:55:00|64797.2|64777.2|64790.4|64770.4|64797.3|64777.3|64781.3|64761.3|758
1612188000000|2021-02-01 14:00:00|64790.3|64770.3|64782.8|64762.8|64792.4|64772.4|64778.9|64758.9|786
1612188300000|2021-02-01 14:05:00|64783.1|64763.1|64791.7|64771.7|64792.4|64775.8|64781.3|64761.3|700
1612188600000|2021-02-01 14:10:00|64791.8|64771.8|64789.8|64769.8|64793.1|64777.8|64784.4|64767.5|651
1612188900000|2021-02-01 14:15:00|64789.6|64769.6|64791.1|64771.1|64792.4|64776.7|64783.1|64767.9|635
1612189200000|2021-02-01 14:20:00|64791.2|64771.2|64793|64773|64797.2|64779.6|64789.6|64771.2|679
1612189500000|2021-02-01 14:25:00|64794|64774|64771.4|64751.4|64794.6|64778.2|64766.5|64746.5|638
1612189800000|2021-02-01 14:30:00|64771.7|64751.7|64776.4|64756.4|64788.2|64769.1|64767.1|64747.1|748
1612190100000|2021-02-01 14:35:00|64776.2|64756.2|64775|64755|64784.3|64764.3|64764|64746.7|749
1612190400000|2021-02-01 14:40:00|64775.2|64755.2|64771.5|64751.5|64776.8|64761.7|64761.4|64747.3|665
1612190700000|2021-02-01 14:45:00|64770.5|64750.5|64796|64776|64797.8|64780.1|64767.4|64747.4|686
1612191000000|2021-02-01 14:50:00|64796.8|64776.8|64796.1|64776.1|64800.9|64785.8|64785.8|64765.8|677
1612191300000|2021-02-01 14:55:00|64796.4|64776.4|64779.7|64759.7|64796.4|64776.4|64760.7|64741.4|664
1612191600000|2021-02-01 15:00:00|64779.9|64759.9|64767.4|64747.4|64781.9|64761.9|64764.5|64744.5|741
1612191900000|2021-02-01 15:05:00|64767.1|64747.1|64761.5|64741.5|64779.6|64759.6|64753.7|64733.7|793
1612192200000|2021-02-01 15:10:00|64762|64742|64742.8|64722.8|64762|64742|64735.2|64715.8|1021
1612192500000|2021-02-01 15:15:00|64743.1|64723.1|64730.9|64710.9|64743.6|64723.6|64727.6|64707.6|916
1612192800000|2021-02-01 15:20:00|64730.6|64710.6|64735.5|64715.5|64742.3|64722.3|64729.6|64709.6|916
1612193100000|2021-02-01 15:25:00|64735.4|64715.4|64747.6|64727.6|64747.7|64727.7|64730.9|64711.5|861
1612193400000|2021-02-01 15:30:00|64748.1|64728.1|64743.4|64723.4|64748.5|64728.5|64738.5|64718.5|906
1612193700000|2021-02-01 15:35:00|64743.7|64723.7|64760.6|64740.6|64761.2|64741.2|64739.2|64719.2|980
1612194000000|2021-02-01 15:40:00|64760.7|64740.7|64760.2|64740.2|64769.4|64749.4|64751.3|64731.3|1022
1612194300000|2021-02-01 15:45:00|64760.1|64740.1|64773.9|64753.9|64775.1|64755.1|64750|64730|967
1612194600000|2021-02-01 15:50:00|64773.1|64753.1|64783.3|64763.3|64784.2|64764.2|64768.8|64748.8|919
1612194900000|2021-02-01 15:55:00|64783.2|64763.2|64782.2|64762.2|64785.4|64766.6|64770.7|64753.9|883
1612195200000|2021-02-01 16:00:00|64782.3|64762.3|64791.9|64771.9|64802.6|64782.6|64782.3|64762.3|927
1612195500000|2021-02-01 16:05:00|64792.1|64772.1|64781.7|64761.7|64796.4|64776.4|64776.8|64756.8|839
1612195800000|2021-02-01 16:10:00|64781.8|64761.8|64786.1|64766.1|64786.1|64766.1|64775.5|64755.5|823
1612196100000|2021-02-01 16:15:00|64785.9|64765.9|64780.3|64760.3|64792.5|64772.5|64776.5|64756.5|812
1612196400000|2021-02-01 16:20:00|64780.5|64760.5|64763.7|64743.7|64781.6|64761.6|64761.2|64741.2|855
1612196700000|2021-02-01 16:25:00|64763.2|64743.2|64765.4|64745.4|64766.7|64746.7|64753.9|64737.7|866
1612197000000|2021-02-01 16:30:00|64765.3|64745.3|64784|64764|64786.8|64766.8|64762.6|64742.6|903
1612197300000|2021-02-01 16:35:00|64783.9|64763.9|64773.9|64753.9|64786.4|64766.4|64772.7|64752.7|848
1612197600000|2021-02-01 16:40:00|64774.1|64754.1|64774.1|64754.1|64777.1|64759|64765|64747.1|761
1612197900000|2021-02-01 16:45:00|64774|64754|64773.7|64753.7|64776.4|64756.4|64769|64749|725
1612198200000|2021-02-01 16:50:00|64774.1|64754.1|64775.5|64755.5|64777.7|64757.7|64767.5|64747.5|763
1612198500000|2021-02-01 16:55:00|64775.4|64755.4|64799.8|64779.8|64800.8|64780.8|64773|64753|797
1612198800000|2021-02-01 17:00:00|64798.6|64778.6|64780|64760|64798.6|64778.6|64778.4|64758.4|778
1612199100000|2021-02-01 17:05:00|64779.9|64759.9|64790.7|64770.7|64790.8|64770.8|64776|64756|685
1612199400000|2021-02-01 17:10:00|64790.9|64770.9|64784.6|64764.6|64791.2|64771.2|64782.5|64762.5|681
1612199700000|2021-02-01 17:15:00|64784.5|64764.5|64785.4|64765.4|64789.3|64773.8|64782|64762|655
1612200000000|2021-02-01 17:20:00|64785.3|64765.3|64781.4|64761.4|64785.6|64765.8|64775.8|64760.4|639
1612200300000|2021-02-01 17:25:00|64781.5|64761.5|64774|64754|64782.1|64762.1|64767.2|64749.3|701
1612200600000|2021-02-01 17:30:00|64774.5|64754.5|64768.6|64748.6|64774.5|64754.5|64764.8|64744.8|572
1612200900000|2021-02-01 17:35:00|64769.1|64749.1|64769.4|64749.4|64773.1|64753.1|64766.5|64746.5|582
1612201200000|2021-02-01 17:40:00|64769.3|64749.3|64783.1|64763.1|64783.3|64763.3|64766.3|64746.3|576
1612201500000|2021-02-01 17:45:00|64783.4|64763.4|64778.6|64758.6|64788.2|64768.2|64778.2|64758.2|587
1612201800000|2021-02-01 17:50:00|64779.4|64759.4|64779.1|64759.1|64780.2|64760.2|64777.3|64757.3|450
1612202100000|2021-02-01 17:55:00|64779.2|64759.2|64775.2|64755.2|64779.8|64759.8|64774.2|64754.2|605
1612202400000|2021-02-01 18:00:00|64775.5|64755.5|64787.5|64767.5|64788|64768|64775.5|64755.5|546
1612202700000|2021-02-01 18:05:00|64787.8|64767.8|64779.3|64759.3|64789.3|64770.2|64777.4|64757.4|525
1612203000000|2021-02-01 18:10:00|64779.6|64759.6|64769.5|64749.5|64781.4|64761.4|64764.3|64747|546
1612203300000|2021-02-01 18:15:00|64769.4|64749.4|64752.2|64732.2|64771.4|64754.6|64748.4|64731.4|763
1612203600000|2021-02-01 18:20:00|64752.4|64732.4|64751.8|64731.8|64757.7|64740.3|64745|64729.3|596
1612203900000|2021-02-01 18:25:00|64751.7|64731.7|64774.1|64754.1|64775.1|64755.9|64749.1|64731.4|584
1612204200000|2021-02-01 18:30:00|64773.4|64753.4|64775.4|64755.4|64776|64757.3|64761.9|64745.1|686
1612204500000|2021-02-01 18:35:00|64775.5|64755.5|64788.3|64768.3|64793.3|64775|64775.2|64755.2|611
1612204800000|2021-02-01 18:40:00|64788.2|64768.2|64781.7|64761.7|64790.4|64770.4|64777.7|64761.2|545
1612205100000|2021-02-01 18:45:00|64781.8|64761.8|64781.6|64761.6|64786.9|64770.8|64775.2|64755.2|567
1612205400000|2021-02-01 18:50:00|64781.5|64761.5|64781.2|64761.2|64785.8|64768.9|64775.3|64758.1|517
1612205700000|2021-02-01 18:55:00|64781.4|64761.4|64779.1|64759.1|64788.4|64768.4|64766.9|64750.4|577
1612206000000|2021-02-01 19:00:00|64779.2|64759.2|64778.4|64758.4|64783.7|64767.2|64775.5|64757.6|478
1612206300000|2021-02-01 19:05:00|64778.3|64758.3|64777.9|64757.9|64786|64766|64773.5|64757.2|553
1612206600000|2021-02-01 19:10:00|64777.8|64757.8|64768.9|64748.9|64782.9|64762.9|64760.7|64740.7|621
1612206900000|2021-02-01 19:15:00|64769|64749|64755.9|64735.9|64769|64753.7|64749.6|64733.8|623
1612207200000|2021-02-01 19:20:00|64755.8|64735.8|64754|64734|64760.5|64744|64754|64734|598
1612207500000|2021-02-01 19:25:00|64753.7|64733.7|64750|64730|64761|64744.3|64748.1|64728.1|601
1612207800000|2021-02-01 19:30:00|64749.7|64729.7|64741.5|64721.5|64756.5|64736.5|64741|64721.5|567
1612208100000|2021-02-01 19:35:00|64741.4|64721.4|64740.6|64720.6|64746.2|64727.6|64737.4|64717.8|535
1612208400000|2021-02-01 19:40:00|64740.7|64720.7|64740.3|64720.3|64741.6|64724.2|64730.9|64714.5|570
1612208700000|2021-02-01 19:45:00|64740.4|64720.4|64739.4|64719.4|64743.4|64727.9|64735.3|64716|496
1612209000000|2021-02-01 19:50:00|64739.5|64719.5|64742.1|64722.1|64742.8|64724.3|64720.4|64700.4|525
1612209300000|2021-02-01 19:55:00|64741.9|64721.9|64754.5|64734.5|64755.4|64735.4|64741.7|64721.7|557
1612209600000|2021-02-01 20:00:00|64753.9|64733.9|64748.4|64728.4|64755.3|64735.3|64747.4|64727.4|525
1612209900000|2021-02-01 20:05:00|64748.3|64728.3|64746.7|64726.7|64753.6|64733.6|64745.7|64725.7|548
1612210200000|2021-02-01 20:10:00|64746.8|64726.8|64744.7|64724.7|64750.2|64730.2|64743.9|64723.9|511
1612210500000|2021-02-01 20:15:00|64744.8|64724.8|64743.6|64723.6|64746.5|64726.5|64734.6|64714.6|522
1612210800000|2021-02-01 20:20:00|64743.7|64723.7|64750.5|64730.5|64751.2|64731.2|64742.6|64722.6|381
1612211100000|2021-02-01 20:25:00|64750.4|64730.4|64755.9|64735.9|64759|64739|64750.3|64730.3|469
1612211400000|2021-02-01 20:30:00|64756.6|64736.6|64755.5|64735.5|64760.4|64740.4|64747.7|64728.3|500
1612211700000|2021-02-01 20:35:00|64755.3|64735.3|64765.8|64745.8|64772.3|64752.3|64754.6|64734.6|498
1612212000000|2021-02-01 20:40:00|64765.7|64745.7|64763.6|64743.6|64768|64748|64757.4|64741.2|527
1612212300000|2021-02-01 20:45:00|64763.7|64743.7|64759.7|64739.7|64765.7|64745.7|64758.3|64738.3|446
1612212600000|2021-02-01 20:50:00|64759.8|64739.8|64748.7|64728.7|64760.8|64740.8|64747.7|64727.7|463
1612212900000|2021-02-01 20:55:00|64749.7|64729.7|64753.5|64733.5|64758.1|64738.1|64744|64724|526
1612213200000|2021-02-01 21:00:00|64753.3|64733.3|64764|64744|64764|64744|64753.2|64733.2|438
1612213500000|2021-02-01 21:05:00|64764.1|64744.1|64762.6|64742.6|64765.3|64745.3|64759.5|64739.5|325
1612213800000|2021-02-01 21:10:00|64762.3|64742.3|64756.8|64736.8|64763.3|64743.3|64755.7|64735.7|250
1612214100000|2021-02-01 21:15:00|64756.9|64736.9|64757.8|64737.8|64758.2|64738.2|64756.3|64736.3|173
1612214400000|2021-02-01 21:20:00|64757|64737|64757.9|64737.9|64758.2|64738.2|64756.9|64736.9|112
1612214700000|2021-02-01 21:25:00|64758|64738|64762.5|64742.5|64762.9|64742.9|64755.7|64735.7|172
1612215000000|2021-02-01 21:30:00|64761.7|64741.7|64763.8|64743.8|64764.5|64745.8|64755.3|64740.5|226
1612215300000|2021-02-01 21:35:00|64763.3|64743.3|64763.3|64743.3|64766.1|64746.2|64755|64740.3|272
1612215600000|2021-02-01 21:40:00|64763.1|64743.1|64761.8|64741.8|64765.3|64745.3|64760.6|64740.6|312
1612215900000|2021-02-01 21:45:00|64762.1|64742.1|64764.7|64744.7|64766.1|64746.1|64761.2|64741.2|410
1612216200000|2021-02-01 21:50:00|64764.8|64744.8|64766.9|64746.9|64768.2|64748.2|64764.2|64744.2|257
1612216500000|2021-02-01 21:55:00|64767|64747|64767|64710.7|64767.1|64747.1|64756.8|64710.7|309
1612216800000|2021-02-01 22:00:00|64787.2|64689.8|64762.3|64718.8|64787.9|64723.3|64758.5|64687.6|83
1612217100000|2021-02-01 22:05:00|64752.3|64711|64757.1|64704.7|64769.6|64725.3|64752.3|64692.6|117
1612217400000|2021-02-01 22:10:00|64754.4|64703.2|64757.7|64709.5|64766.3|64716.5|64750.9|64686.6|157
1612217700000|2021-02-01 22:15:00|64752.2|64716.1|64749.3|64701.6|64757.7|64722.9|64742.1|64685.2|188
1612218000000|2021-02-01 22:20:00|64748.9|64704.8|64749.2|64729.2|64758.1|64730.1|64741.6|64695.2|182
1612218300000|2021-02-01 22:25:00|64750.5|64730.5|64753.5|64710|64765.5|64732.1|64743.9|64708|127
1612218600000|2021-02-01 22:30:00|64754.9|64709|64741.9|64721.9|64756.5|64724.1|64740.8|64696.6|167
1612218900000|2021-02-01 22:35:00|64748.8|64713.3|64750.3|64730.3|64768.2|64730.9|64741.7|64691.4|169
1612219200000|2021-02-01 22:40:00|64751.8|64721.4|64747.5|64717.4|64763.5|64735.7|64745.4|64702.1|182
1612219500000|2021-02-01 22:45:00|64742.4|64722.4|64734.3|64714.3|64754.1|64722.7|64733.9|64700.8|186
1612219800000|2021-02-01 22:50:00|64735.8|64715.8|64740|64720|64755.1|64721.9|64733.7|64702.7|165
1612220100000|2021-02-01 22:55:00|64740.1|64709.6|64744.3|64713.4|64748.9|64720.1|64735.5|64705.8|132
1612220400000|2021-02-01 23:00:00|64747.4|64717.3|64734.3|64714.3|64747.4|64721.1|64729.3|64709.3|261
1612220700000|2021-02-01 23:05:00|64735.1|64715.1|64735.3|64715.3|64748.3|64720.1|64731.1|64708.8|278
1612221000000|2021-02-01 23:10:00|64736.2|64716.2|64727.2|64707.2|64740.7|64718.6|64725.2|64705.2|312
1612221300000|2021-02-01 23:15:00|64727.4|64707.4|64741.4|64721.4|64742.2|64722.2|64725.9|64705.9|357
1612221600000|2021-02-01 23:20:00|64741.2|64721.2|64740.1|64720.1|64743.5|64723.5|64739|64719|172
1612221900000|2021-02-01 23:25:00|64740.5|64720.5|64740|64720|64741.4|64721.4|64739.1|64719.1|161
1612222200000|2021-02-01 23:30:00|64739.9|64719.9|64737.3|64717.3|64742.3|64722.3|64736.2|64716.2|197
1612222500000|2021-02-01 23:35:00|64737.6|64717.6|64744|64724|64744.8|64724.8|64734.5|64714.5|258
1612222800000|2021-02-01 23:40:00|64739.9|64719.9|64736.3|64716.3|64740.1|64720.1|64732.9|64712.9|239
1612223100000|2021-02-01 23:45:00|64736.4|64716.4|64729.7|64709.7|64741.5|64721.5|64729.5|64709.5|259
1612223400000|2021-02-01 23:50:00|64728.8|64708.8|64729.1|64709.1|64736.1|64716.1|64722.9|64702.9|477
1612223700000|2021-02-01 23:55:00|64728.9|64708.9|64726.8|64706.8|64731|64711|64723.1|64703.1|341
1612224000000|2021-02-02 00:00:00|64727.3|64707.3|64733.9|64713.9|64738.1|64718.1|64722.9|64702.9|348
1612224300000|2021-02-02 00:05:00|64734|64714|64737.1|64717.1|64744.3|64724.3|64726.6|64706.6|559
1612224600000|2021-02-02 00:10:00|64737.2|64717.2|64744.7|64724.7|64753.4|64733.4|64737.2|64717.2|384
1612224900000|2021-02-02 00:15:00|64743.4|64723.4|64753|64733|64761.3|64741.3|64739.9|64719.9|453
1612225200000|2021-02-02 00:20:00|64753.2|64733.2|64750.6|64730.6|64760.8|64740.8|64744.6|64724.6|516
1612225500000|2021-02-02 00:25:00|64750.8|64730.8|64752.6|64732.6|64757|64737|64741.9|64721.9|489
1612225800000|2021-02-02 00:30:00|64753.2|64733.2|64745.2|64725.2|64753.2|64733.2|64744.8|64724.8|418
1612226100000|2021-02-02 00:35:00|64745.4|64725.4|64751.4|64731.4|64752.3|64732.3|64743.8|64723.8|339
1612226400000|2021-02-02 00:40:00|64751.5|64731.5|64744.1|64724.1|64760.8|64740.8|64736.5|64716.5|448
1612226700000|2021-02-02 00:45:00|64744.2|64724.2|64752|64732|64753.6|64733.6|64740.7|64720.7|424
1612227000000|2021-02-02 00:50:00|64751.5|64731.5|64759.6|64739.6|64761|64741|64742.5|64722.5|548
1612227300000|2021-02-02 00:55:00|64760|64740|64750.3|64730.3|64762.2|64742.2|64747.2|64727.2|473
1612227600000|2021-02-02 01:00:00|64750.2|64730.2|64746.8|64726.8|64754.9|64734.9|64738|64718|774
1612227900000|2021-02-02 01:05:00|64746.7|64726.7|64751.1|64731.1|64764.7|64744.7|64744.6|64724.6|735
1612228200000|2021-02-02 01:10:00|64751.7|64731.7|64737.3|64717.3|64751.7|64731.7|64735.2|64715.2|573
1612228500000|2021-02-02 01:15:00|64737|64717|64714|64694|64739.5|64719.5|64700.5|64680.5|881
1612228800000|2021-02-02 01:20:00|64714.9|64694.9|64701.3|64681.3|64716.7|64696.7|64699.1|64679.1|745
1612229100000|2021-02-02 01:25:00|64701.1|64681.1|64691.1|64681.1|64703.2|64683.2|64689.8|64672.1|868
1612229400000|2021-02-02 01:30:00|64691.3|64681.3|64688.5|64668.5|64707.1|64690.1|64682.4|64663.2|791
1612229700000|2021-02-02 01:35:00|64688.2|64668.2|64681|64671|64690.4|64675.2|64664.1|64649.4|770
1612230000000|2021-02-02 01:40:00|64681.1|64671.1|64666.5|64646.5|64685.8|64671.2|64662.4|64645.8|779
1612230300000|2021-02-02 01:45:00|64666.4|64646.4|64678.6|64658.6|64678.6|64659.7|64661|64645.9|761
1612230600000|2021-02-02 01:50:00|64679.2|64659.2|64651.8|64631.8|64679.7|64659.7|64643.8|64628.5|836
1612230900000|2021-02-02 01:55:00|64651.7|64631.7|64651.4|64631.4|64655.1|64640|64635.5|64620.2|667
1612231200000|2021-02-02 02:00:00|64651.3|64631.3|64668.5|64648.5|64673.1|64657.8|64642.5|64626.9|737
1612231500000|2021-02-02 02:05:00|64668.4|64648.4|64659.2|64639.2|64670.2|64655.2|64651.8|64636.4|665
1612231800000|2021-02-02 02:10:00|64652.8|64642.8|64664.2|64654.2|64671.7|64655.8|64652|64636.3|635
1612232100000|2021-02-02 02:15:00|64664.1|64654.1|64666.4|64646.4|64671.3|64658.3|64657.3|64641.6|692
1612232400000|2021-02-02 02:20:00|64666.5|64646.5|64663.9|64643.9|64673.2|64656|64654.7|64639.7|685
1612232700000|2021-02-02 02:25:00|64664.1|64644.1|64658|64648|64664.4|64649.4|64650.6|64635.9|746
1612233000000|2021-02-02 02:30:00|64658.2|64648.2|64663.5|64653.5|64669|64653.7|64648.2|64630.8|631
1612233300000|2021-02-02 02:35:00|64663.4|64653.4|64653.6|64633.6|64668.5|64653.6|64645.5|64629.7|588
1612233600000|2021-02-02 02:40:00|64653.7|64633.7|64656.5|64636.5|64665.1|64650|64646.8|64631.2|554
1612233900000|2021-02-02 02:45:00|64656.6|64636.6|64649.8|64639.8|64656.6|64642.2|64648.3|64634.1|477
1612234200000|2021-02-02 02:50:00|64649.7|64639.7|64660.4|64640.4|64661.7|64646.5|64647.6|64632.7|536
1612234500000|2021-02-02 02:55:00|64660.1|64640.1|64666.8|64646.8|64667.6|64651.3|64652.9|64637.1|574
1612234800000|2021-02-02 03:00:00|64666.7|64646.7|64657.9|64647.9|64668.5|64653.1|64656|64640|508
1612235100000|2021-02-02 03:05:00|64657.8|64647.8|64651.7|64641.7|64663.9|64649.1|64649.1|64635|480
1612235400000|2021-02-02 03:10:00|64651.8|64641.8|64657.2|64647.2|64663.7|64648.4|64647.4|64632.8|567
1612235700000|2021-02-02 03:15:00|64657|64647|64656.7|64636.7|64660.3|64647.2|64643.7|64629.4|500
1612236000000|2021-02-02 03:20:00|64656.8|64636.8|64646.8|64626.8|64657.3|64642.2|64638.1|64619.4|689
1612236300000|2021-02-02 03:25:00|64646.7|64626.7|64659.5|64639.5|64659.8|64639.8|64641.9|64626.6|608
1612236600000|2021-02-02 03:30:00|64659.8|64639.8|64660.7|64640.7|64668.1|64651.8|64653.4|64636|850
1612236900000|2021-02-02 03:35:00|64660.9|64640.9|64657.9|64637.9|64668.4|64653.4|64654.8|64637.3|628
1612237200000|2021-02-02 03:40:00|64658.1|64638.1|64664.8|64654.8|64673.9|64658.6|64657.9|64638.1|632
1612237500000|2021-02-02 03:45:00|64670.6|64650.6|64661.3|64641.3|64672.3|64657.1|64653.3|64637.4|607
1612237800000|2021-02-02 03:50:00|64661.2|64641.2|64652.6|64642.6|64666|64646|64650.7|64636.2|466
1612238100000|2021-02-02 03:55:00|64653.4|64643.4|64663.6|64643.6|64666.2|64649.3|64652.3|64637.6|587
1612238400000|2021-02-02 04:00:00|64663.3|64643.3|64666.3|64656.3|64673.7|64658.7|64661.5|64642|498
1612238700000|2021-02-02 04:05:00|64665.9|64655.9|64669.7|64649.7|64673.7|64658.7|64659.8|64642.5|535
1612239000000|2021-02-02 04:10:00|64669.5|64649.5|64672|64652|64672.9|64657|64666.7|64649.5|375
1612239300000|2021-02-02 04:15:00|64671.8|64651.8|64670.8|64650.8|64673.2|64658.3|64665.5|64650.3|355
1612239600000|2021-02-02 04:20:00|64670.5|64650.5|64668.1|64648.1|64671.4|64653.6|64655.3|64640.2|445
1612239900000|2021-02-02 04:25:00|64668.5|64648.5|64666.8|64646.8|64670.8|64655.3|64660.8|64646.5|423
1612240200000|2021-02-02 04:30:00|64666.6|64646.6|64667.8|64657.8|64674.7|64659.3|64661.1|64645.7|353
1612240500000|2021-02-02 04:35:00|64667.7|64657.7|64676.6|64656.6|64680.7|64664.5|64664.4|64649.3|443
1612240800000|2021-02-02 04:40:00|64676.4|64656.4|64691.7|64671.7|64692.8|64677.8|64671.3|64656.2|522
1612241100000|2021-02-02 04:45:00|64691.8|64671.8|64689.7|64679.7|64695.9|64681.7|64681.7|64668.6|586
1612241400000|2021-02-02 04:50:00|64689.5|64679.5|64680.9|64660.9|64695.6|64680.4|64676.2|64659.9|528
1612241700000|2021-02-02 04:55:00|64680.8|64660.8|64687.5|64667.5|64696.7|64681.4|64675.8|64659|574
1612242000000|2021-02-02 05:00:00|64687.4|64667.4|64692.5|64672.5|64695.7|64681.1|64678.1|64663.4|565
1612242300000|2021-02-02 05:05:00|64692.6|64672.6|64682.2|64672.2|64692.6|64677|64676.7|64663|550
1612242600000|2021-02-02 05:10:00|64682.3|64672.3|64685.4|64675.4|64690.3|64675.4|64678.3|64664.4|500
1612242900000|2021-02-02 05:15:00|64685.2|64675.2|64701.6|64681.6|64706.6|64690.1|64685.1|64672.6|617
1612243200000|2021-02-02 05:20:00|64701.9|64681.9|64677.6|64667.6|64703.9|64688.4|64676.6|64661.9|620
1612243500000|2021-02-02 05:25:00|64677.9|64667.9|64682.3|64672.3|64688.1|64673|64677.9|64663|462
1612243800000|2021-02-02 05:30:00|64682.4|64672.4|64680.9|64660.9|64688.1|64673.3|64671.4|64656.3|613
1612244100000|2021-02-02 05:35:00|64680.8|64660.8|64683.9|64663.9|64685.3|64670.4|64670.8|64652.5|585
1612244400000|2021-02-02 05:40:00|64683.8|64663.8|64688|64678|64695.8|64678.9|64677.8|64662.4|616
1612244700000|2021-02-02 05:45:00|64688.1|64678.1|64688|64678|64695.5|64680.6|64686.4|64671.8|536
1612245000000|2021-02-02 05:50:00|64687.9|64677.9|64677.8|64667.8|64691.1|64677.9|64674|64659.2|552
1612245300000|2021-02-02 05:55:00|64683.2|64663.2|64672.1|64652.1|64687.1|64671.4|64658.8|64645.1|773
1612245600000|2021-02-02 06:00:00|64671.8|64651.8|64667.5|64657.5|64685.2|64670.9|64661.1|64646.5|677
1612245900000|2021-02-02 06:05:00|64667.2|64657.2|64676.1|64656.1|64686.5|64671.5|64663.9|64650.9|654
1612246200000|2021-02-02 06:10:00|64676|64656|64666.8|64656.8|64676.2|64660|64664.1|64649.1|558
1612246500000|2021-02-02 06:15:00|64668.2|64658.2|64670.1|64660.1|64685.9|64670.7|64663.8|64648.5|702
1612246800000|2021-02-02 06:20:00|64674.6|64654.6|64685|64665|64685.7|64670.5|64665.7|64649.9|552
1612247100000|2021-02-02 06:25:00|64685.2|64665.2|64689.1|64669.1|64691.6|64676.5|64674.1|64659.7|603
1612247400000|2021-02-02 06:30:00|64689.2|64669.2|64693.5|64673.5|64695.9|64680.8|64683.8|64668.2|547
1612247700000|2021-02-02 06:35:00|64693.7|64673.7|64692.2|64682.2|64704|64687.1|64688.9|64671.2|597
1612248000000|2021-02-02 06:40:00|64692.1|64682.1|64687.5|64667.5|64697.6|64682.4|64682.5|64667.5|541
1612248300000|2021-02-02 06:45:00|64687.8|64667.8|64687.5|64667.5|64691.4|64675.3|64676.6|64659.4|666
1612248600000|2021-02-02 06:50:00|64687.6|64667.6|64684.7|64664.7|64688|64671.8|64673.8|64658.2|528
1612248900000|2021-02-02 06:55:00|64684.6|64664.6|64682.6|64662.6|64685.3|64669.8|64673.2|64657.9|513
1612249200000|2021-02-02 07:00:00|64677.9|64667.9|64691.1|64681.1|64701.9|64684.9|64676.4|64662.2|680
1612249500000|2021-02-02 07:05:00|64696.3|64676.3|64678.4|64668.4|64697.9|64682.1|64676.8|64662.8|637
1612249800000|2021-02-02 07:10:00|64678.5|64668.5|64684.9|64674.9|64690.4|64675.7|64673.1|64659.9|657
1612250100000|2021-02-02 07:15:00|64685|64675|64690.3|64680.3|64696|64681|64684|64669.7|734
1612250400000|2021-02-02 07:20:00|64694.8|64674.8|64693.2|64683.2|64704.7|64689.7|64687.9|64674.4|667
1612250700000|2021-02-02 07:25:00|64693|64683|64701.7|64681.7|64703.8|64690.5|64689.4|64676.6|642
1612251000000|2021-02-02 07:30:00|64702.2|64682.2|64681.4|64671.4|64704.1|64689.3|64680.6|64669.7|659
1612251300000|2021-02-02 07:35:00|64681.3|64671.3|64673.3|64663.3|64685.7|64672.6|64671.5|64656.8|637
1612251600000|2021-02-02 07:40:00|64673.4|64663.4|64673.3|64663.3|64676.3|64664.1|64667.4|64654.9|568
1612251900000|2021-02-02 07:45:00|64673.2|64663.2|64673.1|64663.1|64683.2|64669.6|64669.4|64655.2|633
1612252200000|2021-02-02 07:50:00|64673|64663|64683.9|64673.9|64687.6|64674.2|64667.7|64657.4|597
1612252500000|2021-02-02 07:55:00|64683.8|64673.8|64688|64668|64693.6|64681.3|64680|64665.3|655
1612252800000|2021-02-02 08:00:00|64687.9|64667.9|64676|64666|64691.9|64676.7|64676|64662.2|632
1612253100000|2021-02-02 08:05:00|64678.6|64658.6|64675.9|64665.9|64684.1|64668.9|64669|64655.4|632
1612253400000|2021-02-02 08:10:00|64676|64666|64677.7|64657.7|64684.3|64671.8|64672.7|64657.5|542
1612253700000|2021-02-02 08:15:00|64677.8|64657.8|64668.1|64648.1|64678|64665.1|64660.1|64646.6|660
1612254000000|2021-02-02 08:20:00|64668.2|64648.2|64684.3|64664.3|64705.6|64690.6|64661.7|64646.9|687
1612254300000|2021-02-02 08:25:00|64684.4|64664.4|64700.1|64680.1|64712.4|64696.8|64677.5|64661.8|756
1612254600000|2021-02-02 08:30:00|64700.2|64680.2|64619.1|64599.1|64700.2|64680.2|64618.5|64598.5|1013
1612254900000|2021-02-02 08:35:00|64618.6|64598.6|64620.3|64600.3|64630.5|64615.5|64606.7|64586.7|946
1612255200000|2021-02-02 08:40:00|64620.2|64600.2|64633.7|64613.7|64649.8|64630.8|64619|64599|855
1612255500000|2021-02-02 08:45:00|64633.5|64613.5|64646.3|64626.3|64651.7|64633.9|64626.2|64608.5|751
1612255800000|2021-02-02 08:50:00|64646.4|64626.4|64647.5|64637.5|64656.1|64640.7|64637.6|64621.6|712
1612256100000|2021-02-02 08:55:00|64647.3|64637.3|64613.9|64593.9|64647.3|64637.3|64604.5|64589.3|892
1612256400000|2021-02-02 09:00:00|64608.9|64598.9|64612.1|64592.1|64614.4|64599.9|64596.9|64582.1|785
1612256700000|2021-02-02 09:05:00|64612|64592|64591.7|64571.7|64618.4|64603.3|64586.1|64570.7|770
1612257000000|2021-02-02 09:10:00|64591.8|64571.8|64579.9|64559.9|64591.8|64571.8|64560.5|64545.3|791
1612257300000|2021-02-02 09:15:00|64580|64560|64594.3|64574.3|64597.6|64577.6|64574.8|64559.7|766
1612257600000|2021-02-02 09:20:00|64593.3|64573.3|64573.8|64553.8|64595.6|64577.4|64569.2|64553.1|722
1612257900000|2021-02-02 09:25:00|64573.9|64553.9|64568|64548|64574.5|64559.8|64558.6|64543.8|675
1612258200000|2021-02-02 09:30:00|64568.1|64548.1|64579.7|64569.7|64584.2|64570.9|64561.1|64545.9|794
1612258500000|2021-02-02 09:35:00|64579.9|64569.9|64609|64589|64609.3|64593.1|64576.8|64564.2|745
1612258800000|2021-02-02 09:40:00|64609.1|64589.1|64606|64596|64611.3|64596.9|64595|64582|756
1612259100000|2021-02-02 09:45:00|64605.8|64595.8|64607.6|64587.6|64616.2|64601.6|64594.4|64582|641
1612259400000|2021-02-02 09:50:00|64607.2|64587.2|64588.7|64578.7|64609.4|64593.1|64582.6|64567.9|761
1612259700000|2021-02-02 09:55:00|64589|64579|64619.7|64599.7|64623.5|64603.5|64588.7|64578.2|750
1612260000000|2021-02-02 10:00:00|64619.9|64599.9|64608.4|64588.4|64625.3|64605.3|64602.9|64584|708
1612260300000|2021-02-02 10:05:00|64608.3|64588.3|64612.6|64592.6|64615.2|64599.5|64602|64586.4|472
1612260600000|2021-02-02 10:10:00|64612.5|64592.5|64627.1|64607.1|64627.1|64607.1|64605.1|64590.1|619
1612260900000|2021-02-02 10:15:00|64626.9|64606.9|64657.7|64637.7|64662|64642|64623.8|64603.8|888
1612261200000|2021-02-02 10:20:00|64657.8|64637.8|64653.9|64633.9|64671.6|64656.4|64649|64633.3|687
1612261500000|2021-02-02 10:25:00|64653.8|64633.8|64678.3|64658.3|64678.8|64660.4|64644.9|64628.4|775
1612261800000|2021-02-02 10:30:00|64678.7|64658.7|64665.2|64645.2|64680.3|64664.1|64658.4|64641|829
1612262100000|2021-02-02 10:35:00|64665.3|64645.3|64658.8|64648.8|64672.8|64656.2|64652.1|64637.4|665
1612262400000|2021-02-02 10:40:00|64658.7|64648.7|64665.6|64645.6|64672.5|64657.9|64653.2|64637.8|689
1612262700000|2021-02-02 10:45:00|64660.3|64650.3|64655.2|64635.2|64668.8|64653.6|64643.8|64628.6|774
1612263000000|2021-02-02 10:50:00|64655.1|64635.1|64655.7|64635.7|64658.4|64641.6|64643.7|64626.8|668
1612263300000|2021-02-02 10:55:00|64655.8|64635.8|64653.7|64633.7|64661.1|64641.1|64645.8|64628.2|717
1612263600000|2021-02-02 11:00:00|64653.8|64633.8|64656.4|64636.4|64662.6|64642.6|64650.8|64631.2|645
1612263900000|2021-02-02 11:05:00|64656|64636|64640.4|64620.4|64656.1|64636.1|64636.2|64618.7|593
1612264200000|2021-02-02 11:10:00|64641|64621|64641.8|64621.8|64646.2|64631.3|64633.3|64618.1|599
1612264500000|2021-02-02 11:15:00|64641.3|64621.3|64638.7|64618.7|64646.4|64630.6|64628.3|64613.6|671
1612264800000|2021-02-02 11:20:00|64638.8|64618.8|64628.3|64618.3|64640.1|64624.6|64626.4|64611.9|526
1612265100000|2021-02-02 11:25:00|64628.2|64618.2|64638.1|64618.1|64640.4|64623.4|64624.7|64609.8|640
1612265400000|2021-02-02 11:30:00|64638|64618|64624.7|64604.7|64638|64620.8|64615.1|64600.2|647
1612265700000|2021-02-02 11:35:00|64624.2|64604.2|64625.4|64615.4|64642.7|64625.3|64615.3|64600.7|744
1612266000000|2021-02-02 11:40:00|64630.4|64610.4|64606|64596|64630.7|64612.7|64602.4|64588|591
1612266300000|2021-02-02 11:45:00|64605.8|64595.8|64605.6|64595.6|64613.7|64599.6|64604.1|64589.2|573
1612266600000|2021-02-02 11:50:00|64605.9|64595.9|64620.3|64610.3|64627.9|64615|64605.6|64594.7|637
1612266900000|2021-02-02 11:55:00|64620.4|64610.4|64640.3|64630.3|64647.5|64632|64616.2|64600.7|785
1612267200000|2021-02-02 12:00:00|64640.5|64630.5|64631.3|64611.3|64653.8|64637.7|64625.5|64610.5|759
1612267500000|2021-02-02 12:05:00|64631.4|64611.4|64636.9|64616.9|64642.1|64625.7|64625.1|64609.3|610
1612267800000|2021-02-02 12:10:00|64637.2|64617.2|64620.8|64600.8|64638.4|64618.4|64615.1|64600.4|690
1612268100000|2021-02-02 12:15:00|64620.6|64600.6|64613.6|64593.6|64624.2|64608.8|64606.4|64592.7|601
1612268400000|2021-02-02 12:20:00|64613.7|64593.7|64612.9|64592.9|64618.5|64600.9|64602.7|64587.7|591
1612268700000|2021-02-02 12:25:00|64613|64593|64612.8|64592.8|64614.7|64598.4|64602.8|64583.7|634
1612269000000|2021-02-02 12:30:00|64612.3|64592.3|64615.4|64605.4|64629.1|64612.6|64608.9|64591.2|645
1612269300000|2021-02-02 12:35:00|64615.5|64605.5|64638|64618|64639.1|64619.1|64613.9|64599.4|671
1612269600000|2021-02-02 12:40:00|64636.5|64616.5|64625.2|64605.2|64642.8|64623.8|64620.3|64605.1|654
1612269900000|2021-02-02 12:45:00|64620.3|64610.3|64615.4|64595.4|64636.2|64616.2|64610|64594.4|768
1612270200000|2021-02-02 12:50:00|64615.6|64595.6|64609.4|64599.4|64617|64601.6|64604.9|64591.9|679
1612270500000|2021-02-02 12:55:00|64609.6|64599.6|64604|64594|64613.8|64601.1|64595.9|64580.7|722
1612270800000|2021-02-02 13:00:00|64603.6|64593.6|64622.1|64602.1|64624.6|64609.6|64603.2|64584.1|890
1612271100000|2021-02-02 13:05:00|64617|64607|64617.2|64597.2|64633.5|64616|64607.2|64590.9|867
1612271400000|2021-02-02 13:10:00|64617.3|64597.3|64591.8|64581.8|64619.2|64599.2|64584|64569.6|794
1612271700000|2021-02-02 13:15:00|64591.7|64581.7|64606.3|64586.3|64606.8|64590.5|64591.7|64576.7|782
1612272000000|2021-02-02 13:20:00|64606.4|64586.4|64579.2|64569.2|64608.8|64591.9|64579.2|64564.4|817
1612272300000|2021-02-02 13:25:00|64579.3|64569.3|64592.4|64572.4|64594.4|64580.5|64579|64564.7|807
1612272600000|2021-02-02 13:30:00|64592.5|64572.5|64594.8|64574.8|64601.6|64587.2|64585.9|64571.4|783
1612272900000|2021-02-02 13:35:00|64590.3|64580.3|64604.4|64594.4|64611.9|64597.3|64589.8|64574.9|858
1612273200000|2021-02-02 13:40:00|64604.6|64594.6|64594|64584|64615.7|64600.8|64591.1|64575.8|817
1612273500000|2021-02-02 13:45:00|64593.9|64583.9|64585.1|64565.1|64604.8|64588|64580|64564.6|893
1612273800000|2021-02-02 13:50:00|64585.2|64565.2|64578.3|64568.3|64591.8|64575.3|64575.8|64560.4|791
1612274100000|2021-02-02 13:55:00|64578.2|64568.2|64576|64566|64591.9|64577.1|64568.9|64553.9|840
1612274400000|2021-02-02 14:00:00|64576.4|64566.4|64574.5|64564.5|64584.2|64570|64574.5|64559.1|787
1612274700000|2021-02-02 14:05:00|64574.3|64564.3|64557.7|64547.7|64583|64566.8|64557.1|64541.2|779
1612275000000|2021-02-02 14:10:00|64557.8|64547.8|64572.6|64562.6|64588.2|64570.1|64557.7|64544.1|863
1612275300000|2021-02-02 14:15:00|64577.1|64557.1|64570.9|64550.9|64583.4|64568.3|64565.5|64549.3|746
1612275600000|2021-02-02 14:20:00|64570.6|64550.6|64561.1|64541.1|64575|64556.1|64557.7|64540.2|655
1612275900000|2021-02-02 14:25:00|64560.8|64540.8|64566.5|64546.5|64571.5|64555.5|64555.7|64537.4|617
1612276200000|2021-02-02 14:30:00|64566.1|64546.1|64572.3|64552.3|64591.4|64575.1|64564.4|64544.4|753
1612276500000|2021-02-02 14:35:00|64570.2|64550.2|64584.9|64564.9|64585.2|64569.4|64564|64549.2|689
1612276800000|2021-02-02 14:40:00|64579.2|64569.2|64610.1|64590.1|64620.5|64606|64576.1|64562|711
1612277100000|2021-02-02 14:45:00|64604.7|64594.7|64613.3|64603.3|64627.7|64613.5|64603.8|64589.3|813
1612277400000|2021-02-02 14:50:00|64613.1|64603.1|64627.5|64607.5|64635.2|64617.2|64612.5|64597.5|884
1612277700000|2021-02-02 14:55:00|64628.2|64608.2|64614.8|64594.8|64630.9|64614.3|64610.3|64594.8|1037
1612278000000|2021-02-02 15:00:00|64610.2|64600.2|64614.9|64594.9|64622|64604.3|64603.1|64583.1|968
1612278300000|2021-02-02 15:05:00|64615.1|64595.1|64616.3|64596.3|64621|64605.4|64608.3|64591.4|898
1612278600000|2021-02-02 15:10:00|64615.8|64595.8|64623|64603|64625.4|64605.8|64603.4|64588.4|846
1612278900000|2021-02-02 15:15:00|64622.9|64602.9|64609.3|64589.3|64626.1|64609.5|64601.4|64586.3|929
1612279200000|2021-02-02 15:20:00|64609|64589|64608.9|64588.9|64614.6|64594.8|64600.2|64580.2|917
1612279500000|2021-02-02 15:25:00|64609.1|64589.1|64607.4|64587.4|64610.9|64593.3|64596.3|64577|998
1612279800000|2021-02-02 15:30:00|64607.1|64587.1|64611.4|64591.4|64615.3|64596|64598.3|64583.6|896
1612280100000|2021-02-02 15:35:00|64612.2|64592.2|64643.9|64623.9|64644.1|64628.6|64607.9|64592.1|934
1612280400000|2021-02-02 15:40:00|64644.3|64624.3|64649.8|64629.8|64657.9|64642.1|64635|64615|919
1612280700000|2021-02-02 15:45:00|64649.7|64629.7|64640.5|64620.5|64665.2|64650.8|64634|64618.1|963
1612281000000|2021-02-02 15:50:00|64640.7|64620.7|64644.6|64624.6|64652.1|64636.4|64633.9|64616.9|821
1612281300000|2021-02-02 15:55:00|64644.7|64624.7|64644.5|64624.5|64649.1|64629.1|64621.2|64605.9|930
1612281600000|2021-02-02 16:00:00|64645|64625|64624.7|64604.7|64645|64627.1|64618.4|64603.4|864
1612281900000|2021-02-02 16:05:00|64619.9|64609.9|64610.1|64590.1|64627.3|64612.7|64608.8|64588.8|846
1612282200000|2021-02-02 16:10:00|64610.4|64590.4|64613.4|64593.4|64620.8|64602.3|64606.5|64586.5|784
1612282500000|2021-02-02 16:15:00|64613.6|64593.6|64612.6|64592.6|64621.4|64605.3|64608|64591.4|711
1612282800000|2021-02-02 16:20:00|64611.8|64591.8|64615.2|64595.2|64622.1|64603.9|64609.4|64589.7|824
1612283100000|2021-02-02 16:25:00|64615.1|64595.1|64601.5|64581.5|64616|64600.5|64596.8|64580.6|814
1612283400000|2021-02-02 16:30:00|64601.7|64581.7|64612|64592|64616.7|64596.7|64601.5|64581.5|856
1612283700000|2021-02-02 16:35:00|64611.8|64591.8|64602.3|64582.3|64611.8|64591.8|64592.9|64577.1|813
1612284000000|2021-02-02 16:40:00|64602.2|64582.2|64606.3|64586.3|64610.1|64594.7|64600.2|64581.4|856
1612284300000|2021-02-02 16:45:00|64606.4|64586.4|64621.9|64601.9|64624.5|64608.4|64601.7|64585.1|783
1612284600000|2021-02-02 16:50:00|64622.2|64602.2|64621|64601|64627.5|64612.5|64614.5|64596.8|807
1612284900000|2021-02-02 16:55:00|64621.2|64601.2|64623|64603|64624.2|64608.4|64609.2|64594.1|807
1612285200000|2021-02-02 17:00:00|64622.7|64602.7|64613.6|64593.6|64626.6|64609.9|64610.3|64591.4|703
1612285500000|2021-02-02 17:05:00|64613.7|64593.7|64621|64601|64622.2|64602.2|64609.1|64591.8|595
1612285800000|2021-02-02 17:10:00|64621.1|64601.1|64615.3|64595.3|64623.3|64603.3|64615.1|64595.1|501
1612286100000|2021-02-02 17:15:00|64615.4|64595.4|64636.1|64616.1|64637.2|64617.2|64614.6|64594.6|701
1612286400000|2021-02-02 17:20:00|64636.3|64616.3|64639.9|64619.9|64640.4|64624.9|64632.3|64615.3|662
1612286700000|2021-02-02 17:25:00|64639.8|64619.8|64640|64620|64647|64628.9|64636.2|64616.2|698
1612287000000|2021-02-02 17:30:00|64640.2|64620.2|64641.3|64621.3|64644.7|64628.2|64632.3|64614.8|692
1612287300000|2021-02-02 17:35:00|64641.5|64621.5|64643.6|64623.6|64651.3|64631.3|64639.1|64620.9|732
1612287600000|2021-02-02 17:40:00|64643.8|64623.8|64633.4|64613.4|64649.3|64632.2|64633|64613|634
1612287900000|2021-02-02 17:45:00|64633.1|64613.1|64644|64624|64644.8|64626.2|64625.6|64610.8|729
1612288200000|2021-02-02 17:50:00|64644.2|64624.2|64646.6|64626.6|64648.5|64633.2|64640.8|64621.9|685
1612288500000|2021-02-02 17:55:00|64646.7|64626.7|64632.3|64612.3|64651|64633.7|64629.7|64611.6|725
1612288800000|2021-02-02 18:00:00|64632|64612|64630.5|64610.5|64635.8|64620.2|64623.3|64607.9|735
1612289100000|2021-02-02 18:05:00|64630.6|64610.6|64638|64618|64641.2|64624.7|64625.1|64610|700
1612289400000|2021-02-02 18:10:00|64638.2|64618.2|64632.8|64612.8|64640.6|64624.5|64632.2|64612.5|648
1612289700000|2021-02-02 18:15:00|64627.7|64617.7|64639.3|64619.3|64640.8|64620.8|64627.4|64611.7|728
1612290000000|2021-02-02 18:20:00|64639.5|64619.5|64632.6|64612.6|64639.7|64619.7|64629.3|64609.3|617
1612290300000|2021-02-02 18:25:00|64632.4|64612.4|64622.1|64602.1|64632.5|64612.5|64612.1|64597|621
1612290600000|2021-02-02 18:30:00|64622.5|64602.5|64615.4|64595.4|64623.1|64607.4|64611.2|64595|619
1612290900000|2021-02-02 18:35:00|64615.8|64595.8|64608.4|64588.4|64624.7|64607.8|64604.1|64587.9|513
1612291200000|2021-02-02 18:40:00|64608.2|64588.2|64611.6|64591.6|64613.8|64598.2|64603.8|64588|474
1612291500000|2021-02-02 18:45:00|64611.7|64591.7|64616.3|64596.3|64619.2|64603.2|64604.5|64588.4|433
1612291800000|2021-02-02 18:50:00|64616.2|64596.2|64624|64604|64624.7|64606.7|64611.2|64595.8|428
1612292100000|2021-02-02 18:55:00|64624.1|64604.1|64627.8|64607.8|64629.6|64609.6|64615.2|64600|516
1612292400000|2021-02-02 19:00:00|64628.1|64608.1|64626.7|64606.7|64628.6|64608.6|64624|64604|547
1612292700000|2021-02-02 19:05:00|64626.8|64606.8|64625.1|64605.1|64628.9|64611.9|64619.6|64603.3|521
1612293000000|2021-02-02 19:10:00|64625.4|64605.4|64622.9|64602.9|64628.8|64613|64619.4|64602|421
1612293300000|2021-02-02 19:15:00|64623|64603|64628.6|64608.6|64628.6|64609.8|64618.6|64601.9|384
1612293600000|2021-02-02 19:20:00|64628.5|64608.5|64627.1|64607.1|64636.6|64619.5|64620.6|64605.4|457
1612293900000|2021-02-02 19:25:00|64627|64607|64624.3|64604.3|64627.9|64612.6|64618.2|64603|446
1612294200000|2021-02-02 19:30:00|64624.2|64604.2|64619.3|64609.3|64629.2|64614.3|64617.9|64602|595
1612294500000|2021-02-02 19:35:00|64624.1|64604.1|64616.7|64596.7|64624.6|64609.9|64612.3|64595.9|518
1612294800000|2021-02-02 19:40:00|64616.6|64596.6|64620.9|64600.9|64623.4|64603.4|64616.4|64596.4|413
1612295100000|2021-02-02 19:45:00|64621.1|64601.1|64624.5|64604.5|64625.2|64605.2|64620.8|64600.8|351
1612295400000|2021-02-02 19:50:00|64624.7|64604.7|64625.1|64605.1|64626.1|64609.8|64619.1|64603.9|269
1612295700000|2021-02-02 19:55:00|64624.9|64604.9|64621.8|64601.8|64627.8|64610.6|64618.7|64600.5|552
1612296000000|2021-02-02 20:00:00|64621.5|64601.5|64619.5|64599.5|64622|64602|64616.8|64596.8|436
1612296300000|2021-02-02 20:05:00|64619.4|64599.4|64619.1|64599.1|64621.7|64601.7|64617.9|64597.9|418
1612296600000|2021-02-02 20:10:00|64619.3|64599.3|64619.8|64599.8|64620.3|64600.3|64617.1|64597.1|438
1612296900000|2021-02-02 20:15:00|64614.9|64604.9|64619.2|64599.2|64621.5|64604.9|64614.9|64596.6|333
1612297200000|2021-02-02 20:20:00|64619.7|64599.7|64619.7|64599.7|64620.3|64604.3|64613.3|64595.8|293
1612297500000|2021-02-02 20:25:00|64619.6|64599.6|64600.9|64580.9|64619.6|64601.2|64592.1|64572.1|369
1612297800000|2021-02-02 20:30:00|64601|64581|64602.1|64582.1|64603.9|64586.4|64596.4|64580.4|413
1612298100000|2021-02-02 20:35:00|64602|64582|64595.8|64575.8|64602.5|64582.5|64594.7|64574.7|372
1612298400000|2021-02-02 20:40:00|64595.5|64575.5|64596|64576|64597.7|64577.7|64593.2|64573.2|367
1612298700000|2021-02-02 20:45:00|64595.9|64575.9|64590.3|64570.3|64596.3|64576.3|64590.2|64570.2|355
1612299000000|2021-02-02 20:50:00|64590.6|64570.6|64586.8|64566.8|64594.2|64574.2|64586.1|64566.1|449
1612299300000|2021-02-02 20:55:00|64587|64567|64583.5|64563.5|64587.2|64567.2|64580.1|64560.1|501
1612299600000|2021-02-02 21:00:00|64583.3|64563.3|64593.7|64573.7|64595.5|64575.5|64573.7|64553.7|442
1612299900000|2021-02-02 21:05:00|64593.8|64573.8|64587.5|64567.5|64594.4|64574.4|64586.7|64566.7|294
1612300200000|2021-02-02 21:10:00|64588.1|64568.1|64584.6|64564.6|64589.3|64569.3|64581.1|64561.1|348
1612300500000|2021-02-02 21:15:00|64584.1|64564.1|64589.6|64569.6|64590.8|64570.8|64582.4|64562.4|322
1612300800000|2021-02-02 21:20:00|64589.2|64569.2|64589.2|64569.2|64592.7|64572.7|64588.2|64568.2|346
1612301100000|2021-02-02 21:25:00|64589.5|64569.5|64589.3|64569.3|64593.7|64573.7|64588.6|64568.6|313
1612301400000|2021-02-02 21:30:00|64589|64569|64600.1|64580.1|64601.2|64581.2|64588.7|64568.7|372
1612301700000|2021-02-02 21:35:00|64601.5|64581.5|64605|64585|64605.8|64585.8|64599.3|64579.3|340
1612302000000|2021-02-02 21:40:00|64605.2|64585.2|64596.4|64576.4|64609.8|64589.8|64595.7|64575.7|245
1612302300000|2021-02-02 21:45:00|64597.1|64577.1|64596.8|64576.8|64601.7|64581.7|64592.9|64572.9|288
1612302600000|2021-02-02 21:50:00|64598.1|64578.1|64596.2|64576.2|64606.4|64579.1|64593|64566.4|189
1612302900000|2021-02-02 21:55:00|64595.8|64575.8|64602.6|64550.8|64607.2|64577.3|64579.5|64548|485
1612303200000|2021-02-02 22:00:00|64602.9|64550.3|64609|64547.3|64646.4|64558|64602.9|64538.9|62
1612303500000|2021-02-02 22:05:00|64607.3|64544.5|64608|64554.9|64631.6|64579|64602.4|64519.8|69
1612303800000|2021-02-02 22:10:00|64609|64554.4|64607.9|64552.4|64615|64570.5|64604.8|64537.6|131
1612304100000|2021-02-02 22:15:00|64605|64563.6|64608.5|64553.6|64610.1|64570.3|64604.1|64539.4|115
1612304400000|2021-02-02 22:20:00|64605.2|64553.9|64608|64552.6|64610.1|64568.8|64604.6|64536.1|105
1612304700000|2021-02-02 22:25:00|64608.4|64560.4|64608|64550.1|64611.7|64568.6|64606.4|64536|105
1612305000000|2021-02-02 22:30:00|64608.4|64549.8|64606.2|64555.9|64624.4|64573.1|64603.3|64539.9|150
1612305300000|2021-02-02 22:35:00|64608.8|64558.2|64614.3|64554.3|64615.8|64565.8|64598.4|64539|121
1612305600000|2021-02-02 22:40:00|64612.8|64556.8|64607.4|64573|64620.6|64573|64602.1|64544|136
1612305900000|2021-02-02 22:45:00|64606.3|64552.7|64600.2|64569.5|64622.8|64575.3|64593.5|64542.5|164
1612306200000|2021-02-02 22:50:00|64596.3|64565.2|64594.1|64561.5|64605.8|64572.5|64588.6|64551.7|201
1612306500000|2021-02-02 22:55:00|64597.7|64555.9|64602.5|64558.5|64606.5|64572.5|64589.6|64551.3|154
1612306800000|2021-02-02 23:00:00|64601.9|64557.9|64611.6|64565.1|64627.5|64578.5|64587.7|64554.9|423
1612307100000|2021-02-02 23:05:00|64611.7|64567.3|64616.6|64579.4|64629|64584.8|64603.1|64563.2|354
1612307400000|2021-02-02 23:10:00|64608.5|64588.5|64604.3|64566.8|64627.2|64588.6|64601|64557.2|339
1612307700000|2021-02-02 23:15:00|64604.9|64567.5|64610.5|64576.5|64627.8|64590.1|64601|64552.1|310
1612308000000|2021-02-02 23:20:00|64610.4|64577.1|64619.4|64581.3|64642.7|64597.9|64606.6|64567.2|280
1612308300000|2021-02-02 23:25:00|64617.8|64582.7|64579.5|64559.5|64624.5|64596.7|64572.9|64552.9|442
1612308600000|2021-02-02 23:30:00|64579.4|64559.4|64588|64568|64589.2|64569|64578.6|64554.6|280
1612308900000|2021-02-02 23:35:00|64587.1|64567.1|64595.1|64575.1|64595.9|64575.9|64586.7|64566.7|127
1612309200000|2021-02-02 23:40:00|64595|64575|64590.3|64570.3|64595.1|64575.1|64589.1|64569.1|190
1612309500000|2021-02-02 23:45:00|64590.5|64570.5|64587.5|64567.5|64590.5|64570.5|64571.9|64551.9|358
1612309800000|2021-02-02 23:50:00|64587.2|64567.2|64614.4|64594.4|64615.4|64595.4|64585|64565|521
1612310100000|2021-02-02 23:55:00|64614.5|64594.5|64613.9|64593.9|64615.4|64595.4|64606.4|64586.4|322
1612310400000|2021-02-03 00:00:00|64615.3|64595.3|64617.6|64597.6|64620|64600|64607.6|64587.6|396
1612310700000|2021-02-03 00:05:00|64617.3|64597.3|64597.9|64577.9|64621.7|64601.7|64596.7|64576.7|370
1612311000000|2021-02-03 00:10:00|64597.6|64577.6|64604.8|64584.8|64606.4|64586.4|64589.5|64569.5|398
1612311300000|2021-02-03 00:15:00|64604.7|64584.7|64601.5|64581.5|64605.2|64585.2|64596.3|64576.3|439
1612311600000|2021-02-03 00:20:00|64601.2|64581.2|64604.3|64584.3|64605.1|64585.1|64591.3|64571.3|428
1612311900000|2021-02-03 00:25:00|64604.4|64584.4|64599.3|64579.3|64605.2|64587.4|64597.4|64579.3|263
1612312200000|2021-02-03 00:30:00|64599.2|64579.2|64592|64572|64603.9|64583.9|64591.3|64571.3|320
1612312500000|2021-02-03 00:35:00|64591.9|64571.9|64577.7|64557.7|64596.7|64576.7|64574|64554|483
1612312800000|2021-02-03 00:40:00|64577.6|64557.6|64578.4|64558.4|64582.3|64562.3|64575.7|64555.7|462
1612313100000|2021-02-03 00:45:00|64578.5|64558.5|64589.6|64569.6|64591.5|64571.5|64577.8|64557.8|526
1612313400000|2021-02-03 00:50:00|64589.5|64569.5|64603.5|64583.5|64604.5|64584.5|64585.1|64565.1|522
1612313700000|2021-02-03 00:55:00|64603.3|64583.3|64601.6|64581.6|64605.6|64585.6|64587|64567|590
1612314000000|2021-02-03 01:00:00|64601.5|64581.5|64598.8|64578.8|64601.8|64581.8|64585.7|64565.7|667
1612314300000|2021-02-03 01:05:00|64599.1|64579.1|64584.5|64564.5|64603.1|64583.1|64579.3|64559.3|623
1612314600000|2021-02-03 01:10:00|64584.4|64564.4|64572|64552|64584.4|64564.4|64564.7|64546.8|591
1612314900000|2021-02-03 01:15:00|64572.4|64552.4|64577.4|64557.4|64587.4|64567.4|64569.2|64549.2|727
1612315200000|2021-02-03 01:20:00|64577.1|64557.1|64579.4|64559.4|64589.6|64569.6|64576.9|64556.9|691
1612315500000|2021-02-03 01:25:00|64579.3|64559.3|64590|64570|64597.5|64577.5|64576.9|64558.6|693
1612315800000|2021-02-03 01:30:00|64589.7|64569.7|64647.1|64627.1|64655.2|64635.2|64582.2|64562.2|980
1612316100000|2021-02-03 01:35:00|64647.2|64627.2|64642|64622|64660.9|64642|64630.6|64612.1|835
1612316400000|2021-02-03 01:40:00|64640.6|64620.6|64643|64623|64654.3|64634.3|64631.4|64611.4|756
1612316700000|2021-02-03 01:45:00|64643.4|64623.4|64638.5|64618.5|64654.3|64634.3|64633.9|64614.7|700
1612317000000|2021-02-03 01:50:00|64638.2|64618.2|64632.6|64612.6|64640.2|64621|64622.1|64607.2|673
1612317300000|2021-02-03 01:55:00|64632.7|64612.7|64628.6|64608.6|64632.8|64616.7|64620.2|64604.2|681
1612317600000|2021-02-03 02:00:00|64628.7|64608.7|64636.6|64626.6|64643.9|64629.9|64621.8|64607.4|655
1612317900000|2021-02-03 02:05:00|64636.9|64626.9|64633.4|64623.4|64653.7|64639.5|64633.4|64618|722
1612318200000|2021-02-03 02:10:00|64633.3|64623.3|64628.4|64618.4|64638.4|64623.5|64625.5|64611.1|646
1612318500000|2021-02-03 02:15:00|64628.1|64618.1|64612.5|64602.5|64632.7|64618.1|64611.5|64596.8|718
1612318800000|2021-02-03 02:20:00|64612.2|64602.2|64615.8|64605.8|64626.6|64611.1|64610.1|64595.5|655
1612319100000|2021-02-03 02:25:00|64615.7|64605.7|64610.4|64590.4|64623.4|64611.8|64601.6|64586.6|706
1612319400000|2021-02-03 02:30:00|64610.2|64590.2|64608|64588|64611.6|64596.3|64601.4|64586.1|540
1612319700000|2021-02-03 02:35:00|64607.9|64587.9|64608.1|64588.1|64612.9|64598.1|64601.6|64586.8|467
1612320000000|2021-02-03 02:40:00|64608.2|64588.2|64617.8|64597.8|64618.2|64602.8|64600.6|64585.2|604
1612320300000|2021-02-03 02:45:00|64617.6|64597.6|64605.1|64585.1|64617.9|64601.8|64598.7|64581.8|592
1612320600000|2021-02-03 02:50:00|64605.2|64585.2|64608|64598|64620.9|64604.4|64601.3|64585.1|643
1612320900000|2021-02-03 02:55:00|64607.9|64597.9|64610.8|64600.8|64618.7|64603.3|64606.6|64591.6|515
1612321200000|2021-02-03 03:00:00|64610.7|64600.7|64627.1|64607.1|64627.7|64613.6|64610.7|64596|694
1612321500000|2021-02-03 03:05:00|64627.2|64607.2|64620.7|64610.7|64627.2|64614|64616.3|64604.3|570
1612321800000|2021-02-03 03:10:00|64620.8|64610.8|64630.3|64610.3|64632.7|64618.2|64616.5|64601.1|612
1612322100000|2021-02-03 03:15:00|64629.9|64609.9|64617.9|64607.9|64631|64615.5|64617.3|64602.3|586
1612322400000|2021-02-03 03:20:00|64618|64608|64630.9|64610.9|64631.4|64616|64615.9|64601.2|525
1612322700000|2021-02-03 03:25:00|64630.8|64610.8|64626.1|64606.1|64631.7|64616.7|64619.8|64604.7|557
1612323000000|2021-02-03 03:30:00|64626|64606|64628.6|64618.6|64634.5|64620|64621|64605.4|564
1612323300000|2021-02-03 03:35:00|64628.8|64618.8|64631.6|64621.6|64640.7|64628.3|64625.1|64610.4|492
1612323600000|2021-02-03 03:40:00|64631.9|64621.9|64628|64618|64635.5|64621.9|64621.5|64606.5|484
1612323900000|2021-02-03 03:45:00|64628.1|64618.1|64630.3|64620.3|64636.8|64621.8|64623.9|64608.8|558
1612324200000|2021-02-03 03:50:00|64630.2|64620.2|64637.9|64617.9|64638.3|64623.4|64629.3|64614.4|368
1612324500000|2021-02-03 03:55:00|64633|64623|64630.6|64620.6|64640.2|64626|64629.1|64615.1|377
1612324800000|2021-02-03 04:00:00|64630.7|64620.7|64624.8|64614.8|64636.8|64621.7|64622.7|64608|475
1612325100000|2021-02-03 04:05:00|64624.7|64614.7|64624.3|64604.3|64627.9|64614.7|64615.9|64601.1|511
1612325400000|2021-02-03 04:10:00|64624.4|64604.4|64618.1|64598.1|64627.7|64612.5|64612.2|64597.5|494
1612325700000|2021-02-03 04:15:00|64618.2|64598.2|64609.6|64589.6|64620.7|64606.9|64604|64588.5|412
1612326000000|2021-02-03 04:20:00|64609.4|64589.4|64612.3|64592.3|64616.2|64601.5|64604.5|64589.4|388
1612326300000|2021-02-03 04:25:00|64612.2|64592.2|64619.5|64599.5|64620.3|64605.8|64606.1|64590.9|448
1612326600000|2021-02-03 04:30:00|64615.1|64605.1|64614.9|64604.9|64625.9|64611.3|64614.4|64599.8|468
1612326900000|2021-02-03 04:35:00|64615.2|64605.2|64623.2|64613.2|64629.4|64613.4|64615.2|64601.1|389
1612327200000|2021-02-03 04:40:00|64622.3|64612.3|64618.1|64608.1|64627.9|64612.3|64616.4|64601.2|392
1612327500000|2021-02-03 04:45:00|64617.6|64607.6|64616.8|64596.8|64621|64607.6|64610.9|64595.9|324
1612327800000|2021-02-03 04:50:00|64616.9|64596.9|64614.2|64604.2|64619.1|64605.8|64611.3|64595.8|340
1612328100000|2021-02-03 04:55:00|64614.3|64604.3|64614.9|64604.9|64620.9|64606.1|64613.7|64599.3|277
1612328400000|2021-02-03 05:00:00|64615|64605|64611.1|64601.1|64620.6|64605.3|64609.7|64593.6|571
1612328700000|2021-02-03 05:05:00|64611.3|64601.3|64624.2|64604.2|64625.1|64610|64609|64595.4|368
1612329000000|2021-02-03 05:10:00|64624.3|64604.3|64631.6|64611.6|64633.8|64618.9|64619.6|64604.3|543
1612329300000|2021-02-03 05:15:00|64631.7|64611.7|64626.4|64616.4|64637.3|64622.7|64624.3|64609.5|546
1612329600000|2021-02-03 05:20:00|64631.4|64611.4|64624|64604|64633.2|64618.5|64618.3|64602.8|597
1612329900000|2021-02-03 05:25:00|64623.9|64603.9|64624|64604|64624.6|64609.3|64616.4|64601.1|550
1612330200000|2021-02-03 05:30:00|64624.2|64604.2|64639.9|64619.9|64641.8|64627.2|64620.8|64604.2|552
1612330500000|2021-02-03 05:35:00|64639.7|64619.7|64636.6|64616.6|64640.4|64624.9|64631.3|64615.8|573
1612330800000|2021-02-03 05:40:00|64636.5|64616.5|64631.5|64621.5|64636.6|64621.7|64624.8|64610.2|612
1612331100000|2021-02-03 05:45:00|64631.6|64621.6|64632|64612|64637.3|64622.1|64625.2|64609.5|594
1612331400000|2021-02-03 05:50:00|64632.1|64612.1|64630.3|64610.3|64632.4|64618.1|64621.9|64608|477
1612331700000|2021-02-03 05:55:00|64630.6|64610.6|64629.1|64609.1|64636.1|64621.7|64625.2|64609.1|579
1612332000000|2021-02-03 06:00:00|64629.3|64609.3|64629.5|64619.5|64635.5|64620.1|64619|64604.1|688
1612332300000|2021-02-03 06:05:00|64629.6|64619.6|64626.9|64616.9|64632.4|64619.9|64618|64603.7|606
1612332600000|2021-02-03 06:10:00|64627.3|64617.3|64628.8|64618.8|64635.3|64622.2|64627.2|64612.4|515
1612332900000|2021-02-03 06:15:00|64628.9|64618.9|64628.7|64618.7|64632.2|64620.6|64617.7|64603.6|655
1612333200000|2021-02-03 06:20:00|64633.5|64613.5|64632.8|64612.8|64633.8|64619.1|64623|64608.6|538
1612333500000|2021-02-03 06:25:00|64632.9|64612.9|64620.3|64610.3|64633.9|64618.7|64617.9|64602.2|562
1612333800000|2021-02-03 06:30:00|64620.1|64610.1|64624.2|64614.2|64631.9|64617.5|64618.1|64603.4|500
1612334100000|2021-02-03 06:35:00|64624.4|64614.4|64630.2|64620.2|64635.9|64621.8|64622.7|64608.2|563
1612334400000|2021-02-03 06:40:00|64630.1|64620.1|64646.4|64636.4|64649.5|64636.9|64630|64615.9|553
1612334700000|2021-02-03 06:45:00|64646.3|64636.3|64651|64641|64659|64644.1|64641.5|64629.5|644
1612335000000|2021-02-03 06:50:00|64651.1|64641.1|64634.3|64624.3|64652.7|64641.5|64633|64619.2|577
1612335300000|2021-02-03 06:55:00|64634.2|64624.2|64630.6|64610.6|64640.4|64625.1|64627.2|64610.1|635
1612335600000|2021-02-03 07:00:00|64631.5|64611.5|64630|64620|64641.2|64625|64623.9|64609.6|622
1612335900000|2021-02-03 07:05:00|64629.9|64619.9|64617.4|64607.4|64632.6|64620.2|64617.4|64604.4|584
1612336200000|2021-02-03 07:10:00|64617.8|64607.8|64615.8|64595.8|64620.9|64607.9|64601.4|64585.9|752
1612336500000|2021-02-03 07:15:00|64610.7|64600.7|64608.9|64598.9|64614.9|64601.5|64600.7|64584.6|697
1612336800000|2021-02-03 07:20:00|64609.1|64599.1|64611.8|64601.8|64618.8|64606.7|64608.7|64593.1|557
1612337100000|2021-02-03 07:25:00|64612.2|64602.2|64619.2|64609.2|64624.8|64610.2|64609.5|64599.5|624
1612337400000|2021-02-03 07:30:00|64624.1|64604.1|64626.8|64616.8|64633.3|64618.5|64618.6|64603.6|636
1612337700000|2021-02-03 07:35:00|64626.7|64616.7|64621.1|64611.1|64631|64617|64617.2|64606.9|536
1612338000000|2021-02-03 07:40:00|64621.2|64611.2|64622.4|64612.4|64626.3|64613.5|64617.6|64602.8|417
1612338300000|2021-02-03 07:45:00|64622.5|64612.5|64618|64608|64626.6|64613.6|64616.3|64602.7|616
1612338600000|2021-02-03 07:50:00|64617.5|64607.5|64610|64600|64624|64609.7|64609.9|64599.9|519
1612338900000|2021-02-03 07:55:00|64609|64599|64613.7|64593.7|64619.6|64606.3|64607.8|64592.6|646
1612339200000|2021-02-03 08:00:00|64613.6|64593.6|64598.5|64588.5|64613.9|64598.7|64597.3|64584.8|597
1612339500000|2021-02-03 08:05:00|64598.7|64588.7|64604.6|64584.6|64616.1|64606.1|64598.7|64584.6|775
1612339800000|2021-02-03 08:10:00|64604.7|64584.7|64604|64594|64613.9|64599.2|64592.7|64578.2|710
1612340100000|2021-02-03 08:15:00|64603.8|64593.8|64614|64594|64614.2|64598.3|64601.3|64586.3|754
1612340400000|2021-02-03 08:20:00|64613.9|64593.9|64607.5|64597.5|64623.3|64608.1|64603.6|64588.6|771
1612340700000|2021-02-03 08:25:00|64607.4|64597.4|64594.1|64574.1|64610.8|64598|64571.7|64556.1|852
1612341000000|2021-02-03 08:30:00|64594|64574|64587.7|64577.7|64602.2|64582.2|64581.5|64566.3|753
1612341300000|2021-02-03 08:35:00|64587.6|64577.6|64600.6|64580.6|64600.8|64587.1|64585.5|64575.5|622
1612341600000|2021-02-03 08:40:00|64600.7|64580.7|64619.1|64609.1|64624.7|64610.1|64596.8|64580.6|682
1612341900000|2021-02-03 08:45:00|64619.4|64609.4|64628.5|64618.5|64641.6|64626.3|64615.4|64605.4|585
1612342200000|2021-02-03 08:50:00|64628.7|64618.7|64644.9|64624.9|64656.5|64641.1|64627.6|64613.5|676
1612342500000|2021-02-03 08:55:00|64644.8|64624.8|64646|64626|64656.3|64642.2|64639.6|64624.8|750
1612342800000|2021-02-03 09:00:00|64645.7|64625.7|64637.2|64627.2|64651.1|64636.8|64634.7|64620.1|831
1612343100000|2021-02-03 09:05:00|64637.4|64627.4|64673.5|64653.5|64679.8|64663|64634|64623.7|840
1612343400000|2021-02-03 09:10:00|64673.3|64653.3|64653.3|64643.3|64673.7|64658.8|64649.7|64634.9|788
1612343700000|2021-02-03 09:15:00|64653.6|64643.6|64679.1|64659.1|64682.7|64666.9|64653.1|64642.2|696
1612344000000|2021-02-03 09:20:00|64678.9|64658.9|64661.7|64641.7|64681.2|64665.8|64655.4|64641|693
1612344300000|2021-02-03 09:25:00|64661.8|64641.8|64656.8|64636.8|64661.8|64646.4|64645.4|64627.6|586
1612344600000|2021-02-03 09:30:00|64656.6|64636.6|64632.3|64622.3|64657.2|64639.2|64631.8|64618|644
1612344900000|2021-02-03 09:35:00|64632.2|64622.2|64647.6|64627.6|64650.5|64633.1|64626|64612.9|596
1612345200000|2021-02-03 09:40:00|64647.4|64627.4|64648.1|64638.1|64654.6|64640.1|64639.2|64624.6|693
1612345500000|2021-02-03 09:45:00|64647.8|64637.8|64654|64634|64656.5|64644|64643.9|64632.9|645
1612345800000|2021-02-03 09:50:00|64653.8|64633.8|64641.8|64631.8|64655|64640.3|64635.6|64623.5|656
1612346100000|2021-02-03 09:55:00|64642.1|64632.1|64658.2|64638.2|64659.8|64643.3|64641.9|64625.1|545
1612346400000|2021-02-03 10:00:00|64658.1|64638.1|64661.9|64641.9|64664.8|64649.4|64650.6|64633.3|507
1612346700000|2021-02-03 10:05:00|64661.8|64641.8|64688.1|64668.1|64688.3|64668.3|64659|64641.6|565
1612347000000|2021-02-03 10:10:00|64687.9|64667.9|64678.6|64658.6|64688.3|64668.3|64672.5|64652.5|492
1612347300000|2021-02-03 10:15:00|64678.7|64658.7|64669.7|64649.7|64678.7|64658.7|64658.8|64643.9|459
1612347600000|2021-02-03 10:20:00|64669.8|64649.8|64679.4|64669.4|64684.2|64669.6|64667.1|64647.1|613
1612347900000|2021-02-03 10:25:00|64679.6|64669.6|64671.4|64651.4|64686.7|64672.3|64664.7|64649.8|676
1612348200000|2021-02-03 10:30:00|64668.4|64648.4|64662.1|64652.1|64672.4|64653.4|64659.2|64644.2|526
1612348500000|2021-02-03 10:35:00|64666.9|64646.9|64654|64644|64667.6|64651.4|64651.2|64635.9|549
1612348800000|2021-02-03 10:40:00|64659.3|64639.3|64646.9|64626.9|64660|64644.7|64640.7|64626|498
1612349100000|2021-02-03 10:45:00|64641.6|64631.6|64646.3|64626.3|64654.3|64639.1|64639.7|64625.1|586
1612349400000|2021-02-03 10:50:00|64646.4|64626.4|64647.8|64627.8|64651.2|64637|64639.7|64624.9|530
1612349700000|2021-02-03 10:55:00|64647.7|64627.7|64643.7|64633.7|64650.4|64636.8|64641.9|64627.7|469
1612350000000|2021-02-03 11:00:00|64643.6|64633.6|64653.5|64643.5|64662.7|64647.7|64642.9|64627.5|538
1612350300000|2021-02-03 11:05:00|64652.3|64642.3|64650.2|64630.2|64657.5|64643.1|64645.9|64630.1|536
1612350600000|2021-02-03 11:10:00|64650.3|64630.3|64647.3|64627.3|64652.4|64636.6|64641.3|64626.1|424
1612350900000|2021-02-03 11:15:00|64647.2|64627.2|64634.8|64624.8|64647.6|64632.6|64633.9|64620.2|503
1612351200000|2021-02-03 11:20:00|64634.6|64624.6|64633.6|64623.6|64636.1|64626.1|64633|64623|359
1612351500000|2021-02-03 11:25:00|64633.7|64623.7|64637.5|64617.5|64640|64624.9|64630.8|64615.8|492
1612351800000|2021-02-03 11:30:00|64637.2|64617.2|64638.7|64628.7|64639.2|64629.2|64632.1|64617|472
1612352100000|2021-02-03 11:35:00|64638.6|64628.6|64643.3|64623.3|64645.9|64630.9|64637.9|64621.9|495
1612352400000|2021-02-03 11:40:00|64643.5|64623.5|64645.8|64635.8|64652.1|64637.1|64637.9|64621.7|472
1612352700000|2021-02-03 11:45:00|64645.9|64635.9|64652.7|64632.7|64656.5|64642|64639.3|64623.8|560
1612353000000|2021-02-03 11:50:00|64647.6|64637.6|64651.6|64641.6|64657|64643.3|64644.8|64629.8|417
1612353300000|2021-02-03 11:55:00|64651.8|64641.8|64653.5|64633.5|64659.7|64644.7|64651.3|64633|457
1612353600000|2021-02-03 12:00:00|64653.8|64633.8|64667.3|64647.3|64667.8|64647.8|64653.8|64633.8|594
1612353900000|2021-02-03 12:05:00|64666.8|64646.8|64667.7|64647.7|64670.9|64655.1|64660.9|64641.6|585
1612354200000|2021-02-03 12:10:00|64667.8|64647.8|64662.8|64642.8|64679.2|64661.5|64658.2|64638.2|563
1612354500000|2021-02-03 12:15:00|64662.1|64642.1|64670.4|64650.4|64671.1|64651.1|64656.6|64638.3|630
1612354800000|2021-02-03 12:20:00|64670.2|64650.2|64659.6|64639.6|64672.4|64652.4|64657.8|64637.8|569
1612355100000|2021-02-03 12:25:00|64659.4|64639.4|64654.9|64634.9|64665.9|64645.9|64653|64633.1|697
1612355400000|2021-02-03 12:30:00|64654.5|64634.5|64642.5|64622.5|64656.9|64636.9|64637.3|64619.9|667
1612355700000|2021-02-03 12:35:00|64643.1|64623.1|64635.7|64615.7|64643.6|64623.6|64635.3|64615.3|577
1612356000000|2021-02-03 12:40:00|64635.9|64615.9|64639.1|64619.1|64641.8|64625.3|64629.7|64612|563
1612356300000|2021-02-03 12:45:00|64639.2|64619.2|64639.3|64619.3|64641.7|64621.7|64629.8|64612.7|531
1612356600000|2021-02-03 12:50:00|64639.4|64619.4|64629.7|64609.7|64641.7|64621.7|64624.3|64609.2|495
1612356900000|2021-02-03 12:55:00|64629.6|64609.6|64643.8|64633.8|64649.5|64634.5|64625|64609.5|572
1612357200000|2021-02-03 13:00:00|64644|64634|64639.3|64619.3|64655.4|64637.5|64621.6|64607.1|876
1612357500000|2021-02-03 13:05:00|64638.1|64618.1|64630.4|64610.4|64647.6|64634.1|64629.6|64610.1|738
1612357800000|2021-02-03 13:10:00|64630.6|64610.6|64620.4|64600.4|64630.9|64612.2|64614.1|64594.1|763
1612358100000|2021-02-03 13:15:00|64620.3|64600.3|64630.1|64610.1|64634.2|64616.2|64619.6|64599.6|821
1612358400000|2021-02-03 13:20:00|64630.2|64610.2|64625.7|64605.7|64638.1|64618.1|64623.4|64604.5|840
1612358700000|2021-02-03 13:25:00|64625.6|64605.6|64621.3|64601.3|64630.6|64610.6|64616.3|64597.2|837
1612359000000|2021-02-03 13:30:00|64621.5|64601.5|64625.1|64605.1|64634.1|64614.1|64614.2|64598|814
1612359300000|2021-02-03 13:35:00|64624.8|64604.8|64619|64599|64626.8|64610.4|64611.7|64596.8|858
1612359600000|2021-02-03 13:40:00|64618.9|64598.9|64615.2|64595.2|64623.7|64606|64606.4|64591.4|860
1612359900000|2021-02-03 13:45:00|64614.7|64594.7|64629.7|64609.7|64632.4|64616.1|64604.3|64590.4|710
1612360200000|2021-02-03 13:50:00|64629.6|64609.6|64613.3|64593.3|64631.4|64611.4|64603.1|64588.1|737
1612360500000|2021-02-03 13:55:00|64613.2|64593.2|64616.9|64596.9|64621.5|64606.9|64604.8|64589.4|701
1612360800000|2021-02-03 14:00:00|64619.7|64599.7|64617.4|64607.4|64624.5|64609.1|64605.9|64590.9|814
1612361100000|2021-02-03 14:05:00|64617.5|64607.5|64612.3|64592.3|64625.2|64609.5|64603.2|64588.2|762
1612361400000|2021-02-03 14:10:00|64612.4|64592.4|64618.2|64598.2|64619.2|64603.3|64601.4|64586.7|863
1612361700000|2021-02-03 14:15:00|64618.4|64598.4|64624.2|64604.2|64626.9|64610.5|64610.7|64597.6|605
1612362000000|2021-02-03 14:20:00|64624.3|64604.3|64611.3|64601.3|64625.3|64611.3|64610.6|64596.9|577
1612362300000|2021-02-03 14:25:00|64611|64601|64621.4|64601.4|64623|64607.5|64611|64596|543
1612362600000|2021-02-03 14:30:00|64621.6|64601.6|64606.7|64586.7|64621.6|64605.6|64602.4|64586.4|737
1612362900000|2021-02-03 14:35:00|64606.2|64586.2|64609.4|64589.4|64613.1|64597.6|64594.8|64580|760
1612363200000|2021-02-03 14:40:00|64609.8|64589.8|64608|64598|64613.8|64598|64595.6|64579.8|640
1612363500000|2021-02-03 14:45:00|64614.3|64594.3|64603.6|64583.6|64617.2|64600.8|64596.7|64581.4|825
1612363800000|2021-02-03 14:50:00|64603.3|64583.3|64603.7|64583.7|64613.1|64597.7|64593.6|64578.4|863
1612364100000|2021-02-03 14:55:00|64598.6|64588.6|64597.3|64577.3|64601.4|64588.6|64587.9|64571.8|782
1612364400000|2021-02-03 15:00:00|64596.8|64576.8|64601.1|64581.1|64603.5|64583.5|64586.4|64570|855
1612364700000|2021-02-03 15:05:00|64601.2|64581.2|64601.7|64581.7|64605.9|64590.7|64592.3|64578.2|906
1612365000000|2021-02-03 15:10:00|64601.8|64581.8|64613.7|64603.7|64620|64604.5|64596.9|64581.3|921
1612365300000|2021-02-03 15:15:00|64613.6|64603.6|64621.5|64601.5|64621.5|64605.1|64605.1|64588.5|881
1612365600000|2021-02-03 15:20:00|64621.7|64601.7|64628.3|64608.3|64631.4|64616.9|64614.2|64598.9|882
1612365900000|2021-02-03 15:25:00|64629.9|64609.9|64643.1|64623.1|64643.6|64626.7|64624.9|64609.8|863
1612366200000|2021-02-03 15:30:00|64643.3|64623.3|64642.2|64622.2|64647.5|64634.1|64633.1|64616.7|894
1612366500000|2021-02-03 15:35:00|64642.4|64622.4|64642.9|64622.9|64646|64631|64633.9|64617.9|875
1612366800000|2021-02-03 15:40:00|64643.2|64623.2|64640.6|64620.6|64645.8|64630.4|64630|64613.9|777
1612367100000|2021-02-03 15:45:00|64641.4|64621.4|64637.9|64617.9|64646.4|64630.4|64631|64616|731
1612367400000|2021-02-03 15:50:00|64638|64618|64634.8|64614.8|64641.3|64624.8|64620.7|64604.6|862
1612367700000|2021-02-03 15:55:00|64630.4|64620.4|64643.3|64623.3|64644.1|64626.4|64629.1|64613.2|792
1612368000000|2021-02-03 16:00:00|64643.2|64623.2|64630.7|64610.7|64643.4|64628.4|64624.2|64608.6|830
1612368300000|2021-02-03 16:05:00|64630.8|64610.8|64618.5|64608.5|64631.8|64615.9|64615.4|64600.1|761
1612368600000|2021-02-03 16:10:00|64618.3|64608.3|64640.7|64620.7|64642.1|64626.8|64618.2|64602.8|682
1612368900000|2021-02-03 16:15:00|64640.6|64620.6|64644.6|64624.6|64649.2|64632.8|64634.5|64620|805
1612369200000|2021-02-03 16:20:00|64635.8|64625.8|64623|64603|64640.5|64625.8|64615|64600.3|706
1612369500000|2021-02-03 16:25:00|64622.9|64602.9|64631.8|64611.8|64635.5|64619|64617.8|64602.9|726
1612369800000|2021-02-03 16:30:00|64631.7|64611.7|64622.4|64612.4|64640.9|64625|64621.5|64606.3|828
1612370100000|2021-02-03 16:35:00|64627.4|64607.4|64619.5|64599.5|64628.2|64613|64613.7|64598.5|760
1612370400000|2021-02-03 16:40:00|64619.9|64599.9|64622.6|64602.6|64624.3|64608.6|64613.5|64598.2|675
1612370700000|2021-02-03 16:45:00|64622.7|64602.7|64622.5|64602.5|64624.5|64608.6|64617.2|64600.6|525
1612371000000|2021-02-03 16:50:00|64622.4|64602.4|64609.7|64589.7|64625.2|64606.6|64606.1|64586.1|504
1612371300000|2021-02-03 16:55:00|64609.5|64589.5|64608.9|64598.9|64615.3|64600|64595.4|64580.1|672
1612371600000|2021-02-03 17:00:00|64609|64599|64611.5|64591.5|64614.8|64599|64602.6|64583.4|630
1612371900000|2021-02-03 17:05:00|64611.4|64591.4|64620.5|64600.5|64622.8|64607.8|64605.2|64589.7|630
1612372200000|2021-02-03 17:10:00|64620.6|64600.6|64614.2|64594.2|64622.5|64606.7|64613.4|64593.6|645
1612372500000|2021-02-03 17:15:00|64613.9|64593.9|64617.5|64597.5|64617.9|64600|64605.2|64589.9|602
1612372800000|2021-02-03 17:20:00|64617.1|64597.1|64614.4|64594.4|64618.4|64598.4|64613.7|64593.7|480
1612373100000|2021-02-03 17:25:00|64614.5|64594.5|64612.8|64592.8|64616|64596.3|64605.8|64585.8|544
1612373400000|2021-02-03 17:30:00|64613|64593|64614.5|64594.5|64615.7|64599.3|64608.8|64589.2|577
1612373700000|2021-02-03 17:35:00|64614.6|64594.6|64608.7|64588.7|64618.1|64602.7|64603.5|64588|676
1612374000000|2021-02-03 17:40:00|64608.6|64588.6|64599.6|64579.6|64608.8|64588.8|64597.2|64578|597
1612374300000|2021-02-03 17:45:00|64599.9|64579.9|64601.5|64581.5|64605.4|64585.4|64599.8|64579.8|425
1612374600000|2021-02-03 17:50:00|64601.3|64581.3|64603.2|64583.2|64604.4|64588|64593|64577.9|427
1612374900000|2021-02-03 17:55:00|64603.3|64583.3|64602.3|64582.3|64605.9|64589.7|64596.2|64579.1|698
1612375200000|2021-02-03 18:00:00|64601.8|64581.8|64603.9|64583.9|64604.3|64584.3|64598.1|64578.1|521
1612375500000|2021-02-03 18:05:00|64604.2|64584.2|64604.3|64584.3|64607.3|64591|64596|64579.9|476
1612375800000|2021-02-03 18:10:00|64604.2|64584.2|64604.7|64584.7|64607.1|64587.1|64600.8|64580.8|428
1612376100000|2021-02-03 18:15:00|64604.8|64584.8|64603.6|64583.6|64606.2|64590.2|64597.1|64582.2|518
1612376400000|2021-02-03 18:20:00|64603.7|64583.7|64592.6|64582.6|64604.7|64584.8|64592.5|64576.8|424
1612376700000|2021-02-03 18:25:00|64592.5|64582.5|64601.2|64581.2|64603|64583.4|64588.7|64573.4|619
1612377000000|2021-02-03 18:30:00|64601.1|64581.1|64602.8|64582.8|64604.9|64589.4|64592.2|64576.9|551
1612377300000|2021-02-03 18:35:00|64603|64583|64607.3|64587.3|64615.7|64595.7|64601.5|64582.8|527
1612377600000|2021-02-03 18:40:00|64606.9|64586.9|64602.7|64582.7|64606.9|64590.4|64600.1|64581.8|393
1612377900000|2021-02-03 18:45:00|64602.8|64582.8|64606.2|64586.2|64607.5|64591.2|64601.2|64582.5|403
1612378200000|2021-02-03 18:50:00|64606.1|64586.1|64606.3|64586.3|64608|64588|64606.1|64586.1|330
1612378500000|2021-02-03 18:55:00|64606.7|64586.7|64602.5|64582.5|64606.7|64586.7|64602.5|64582.5|423
1612378800000|2021-02-03 19:00:00|64602.7|64582.7|64604|64584|64606.6|64586.6|64602|64582|437
1612379100000|2021-02-03 19:05:00|64603.9|64583.9|64604|64584|64604.7|64584.7|64603.1|64583.1|420
1612379400000|2021-02-03 19:10:00|64604.1|64584.1|64597.8|64577.8|64608.4|64591|64592.3|64577.5|534
1612379700000|2021-02-03 19:15:00|64597.9|64577.9|64596.6|64576.6|64598|64582.7|64590.8|64575.2|435
1612380000000|2021-02-03 19:20:00|64596.2|64576.2|64594.4|64574.4|64597|64581.7|64588.2|64573.3|463
1612380300000|2021-02-03 19:25:00|64594.3|64574.3|64594.2|64574.2|64595.1|64575.1|64593.8|64573.8|316
1612380600000|2021-02-03 19:30:00|64594.1|64574.1|64600.1|64580.1|64601.6|64581.6|64592.7|64572.7|385
1612380900000|2021-02-03 19:35:00|64599.9|64579.9|64601.3|64581.3|64602.3|64582.3|64597.5|64577.5|413
1612381200000|2021-02-03 19:40:00|64601|64581|64591.1|64581.1|64601.2|64582.7|64591.1|64575.9|397
1612381500000|2021-02-03 19:45:00|64591|64581|64600.2|64580.2|64602.7|64587|64591|64576.2|340
1612381800000|2021-02-03 19:50:00|64600|64580|64601.3|64581.3|64602.8|64587.2|64592.9|64577.1|412
1612382100000|2021-02-03 19:55:00|64601.2|64581.2|64600.5|64580.5|64601.9|64581.9|64598.8|64578.8|404
1612382400000|2021-02-03 20:00:00|64600.3|64580.3|64597.4|64577.4|64600.8|64580.8|64596.9|64576.9|389
1612382700000|2021-02-03 20:05:00|64597.3|64577.3|64601|64581|64603.4|64583.4|64595.9|64575.9|302
1612383000000|2021-02-03 20:10:00|64601.1|64581.1|64598.4|64578.4|64603|64583|64597.7|64577.7|339
1612383300000|2021-02-03 20:15:00|64598.3|64578.3|64596.7|64576.7|64600.8|64582.3|64591|64575.6|353
1612383600000|2021-02-03 20:20:00|64596.1|64576.1|64612.6|64592.6|64615.6|64595.6|64595.3|64575.3|405
1612383900000|2021-02-03 20:25:00|64612.7|64592.7|64615.2|64595.2|64616|64596|64608.6|64588.6|410
1612384200000|2021-02-03 20:30:00|64615.9|64595.9|64610.8|64590.8|64616.5|64596.5|64610.7|64590.7|374
1612384500000|2021-02-03 20:35:00|64611|64591|64608.3|64588.3|64611.7|64594.6|64604.6|64587.4|343
1612384800000|2021-02-03 20:40:00|64608.7|64588.7|64601.7|64581.7|64608.7|64588.7|64600.3|64580.3|358
1612385100000|2021-02-03 20:45:00|64601.8|64581.8|64601.2|64581.2|64603.3|64583.3|64600.4|64580.4|343
1612385400000|2021-02-03 20:50:00|64601.3|64581.3|64594.4|64574.4|64604.4|64588.4|64593.8|64573.8|465
1612385700000|2021-02-03 20:55:00|64594.2|64574.2|64594.6|64574.6|64596.3|64576.3|64593.5|64573.5|547
1612386000000|2021-02-03 21:00:00|64595|64575|64594.8|64574.8|64595.7|64575.7|64593.9|64573.9|367
1612386300000|2021-02-03 21:05:00|64594.7|64574.7|64593.6|64573.6|64595.1|64575.1|64591|64571|276
1612386600000|2021-02-03 21:10:00|64593.8|64573.8|64594.6|64574.6|64594.9|64574.9|64591.5|64571.5|196
1612386900000|2021-02-03 21:15:00|64594.4|64574.4|64594.4|64574.4|64595|64575|64593.2|64573.2|106
1612387200000|2021-02-03 21:20:00|64594.2|64574.2|64591|64571|64594.5|64574.5|64590.7|64570.7|139
1612387500000|2021-02-03 21:25:00|64591.4|64571.4|64589.6|64569.6|64592.2|64572.2|64588.9|64568.9|203
1612387800000|2021-02-03 21:30:00|64589.7|64569.7|64590.4|64570.4|64591.4|64571.4|64589.4|64569.4|224
1612388100000|2021-02-03 21:35:00|64590.2|64570.2|64588.8|64568.8|64590.9|64570.9|64587.3|64567.3|166
1612388400000|2021-02-03 21:40:00|64588.5|64568.5|64588|64568|64590.7|64570.7|64587.9|64567.9|205
1612388700000|2021-02-03 21:45:00|64588.1|64568.1|64589.7|64569.7|64591.1|64571.1|64587.6|64567.6|147
1612389000000|2021-02-03 21:50:00|64589.5|64569.5|64589.2|64569.2|64590.2|64570.2|64586.4|64566.4|278
1612389300000|2021-02-03 21:55:00|64588.6|64568.6|64613.4|64568.3|64614.1|64574.5|64588.3|64567.8|389
1612389600000|2021-02-03 22:00:00|64608.6|64568.2|64621|64575.5|64625.8|64578|64596.8|64564.9|64
1612389900000|2021-02-03 22:05:00|64643.5|64569.5|64618.7|64573.1|64643.5|64579.2|64611.5|64542.3|253
1612390200000|2021-02-03 22:10:00|64621.1|64571.2|64623|64575.4|64626.9|64577.8|64611.5|64558.7|285
1612390500000|2021-02-03 22:15:00|64623.4|64575.1|64622.9|64567|64638|64580.3|64617.1|64553.4|233
1612390800000|2021-02-03 22:20:00|64626.6|64572|64622.2|64572.5|64627.8|64583.3|64613|64558.1|242
1612391100000|2021-02-03 22:25:00|64622.7|64574|64623.5|64571.5|64635.7|64577.4|64619.2|64557.3|239
1612391400000|2021-02-03 22:30:00|64623.2|64573.6|64621.3|64573.9|64630.6|64587.3|64607.1|64567.6|287
1612391700000|2021-02-03 22:35:00|64620.9|64573.8|64613.3|64580.7|64626.5|64587.5|64606.8|64571.2|276
1612392000000|2021-02-03 22:40:00|64613.4|64580.8|64612|64581.2|64621|64587.2|64606.3|64569.5|251
1612392300000|2021-02-03 22:45:00|64618.9|64575.8|64613.8|64582.7|64624.7|64589.3|64605.5|64573.9|323
1612392600000|2021-02-03 22:50:00|64614.6|64582.1|64617|64577.4|64628.4|64588.5|64606|64571.9|249
1612392900000|2021-02-03 22:55:00|64614|64579.5|64616.9|64578|64621.7|64586.5|64606.5|64574.9|300
1612393200000|2021-02-03 23:00:00|64614.8|64579.6|64604.8|64584.8|64619.4|64589.7|64602.7|64578.2|403
1612393500000|2021-02-03 23:05:00|64604.7|64584.7|64602.6|64582.6|64612.1|64585|64602.1|64575.8|139
1612393800000|2021-02-03 23:10:00|64603|64583|64608.9|64588.9|64612.9|64589.1|64602.5|64576.8|103
1612394100000|2021-02-03 23:15:00|64608.2|64588.2|64607.5|64587.5|64612.6|64589.4|64605.8|64577|112
1612394400000|2021-02-03 23:20:00|64614.1|64580.8|64606.6|64586.6|64615|64589|64605.2|64576.7|123
1612394700000|2021-02-03 23:25:00|64606.3|64586.3|64612.2|64592.2|64614.7|64592.8|64602.1|64576.5|189
1612395000000|2021-02-03 23:30:00|64611.9|64591.9|64608.8|64588.8|64614.5|64594.5|64604.9|64584.9|423
1612395300000|2021-02-03 23:35:00|64609|64589|64603|64583|64610.8|64590.8|64601|64581|328
1612395600000|2021-02-03 23:40:00|64603.6|64583.6|64602.5|64582.5|64607.3|64587.3|64599.5|64579.5|397
1612395900000|2021-02-03 23:45:00|64602.2|64582.2|64605.6|64585.6|64607.8|64587.8|64600.9|64580.9|283
1612396200000|2021-02-03 23:50:00|64604.7|64584.7|64605|64585|64606.9|64586.9|64596.6|64576.6|415
1612396500000|2021-02-03 23:55:00|64602.9|64582.9|64584.3|64564.3|64605.5|64585.5|64580.2|64560.2|423
1612396800000|2021-02-04 00:00:00|64584.6|64564.6|64604.3|64584.3|64607.9|64587.9|64581.6|64561.6|434
1612397100000|2021-02-04 00:05:00|64604.5|64584.5|64588.9|64568.9|64606.6|64586.6|64587|64567|433
1612397400000|2021-02-04 00:10:00|64589.2|64569.2|64589.3|64569.3|64591.8|64571.8|64578.4|64558.4|417
1612397700000|2021-02-04 00:15:00|64589.4|64569.4|64590.8|64570.8|64593.4|64573.4|64582.1|64562.1|378
1612398000000|2021-02-04 00:20:00|64590.7|64570.7|64584.4|64564.4|64594.6|64574.6|64584.4|64564.4|295
1612398300000|2021-02-04 00:25:00|64584.2|64564.2|64591.4|64571.4|64591.9|64571.9|64580.1|64560.1|363
1612398600000|2021-02-04 00:30:00|64591.2|64571.2|64596.7|64576.7|64599.2|64579.2|64590.9|64570.9|506
1612398900000|2021-02-04 00:35:00|64596.3|64576.3|64602.9|64582.9|64610.7|64590.7|64595.7|64575.7|535
1612399200000|2021-02-04 00:40:00|64602.5|64582.5|64599.6|64579.6|64609.5|64592|64596.2|64576.2|493
1612399500000|2021-02-04 00:45:00|64598.4|64578.4|64623.6|64603.6|64623.9|64603.9|64596.3|64576.3|529
1612399800000|2021-02-04 00:50:00|64623.2|64603.2|64614.2|64594.2|64623.7|64603.7|64608.4|64588.4|559
1612400100000|2021-02-04 00:55:00|64615.3|64595.3|64634|64614|64634.3|64614.3|64615|64595|691
1612400400000|2021-02-04 01:00:00|64634.1|64614.1|64620.4|64600.4|64634.1|64614.1|64613.8|64593.8|766
1612400700000|2021-02-04 01:05:00|64620.6|64600.6|64617.6|64597.6|64629.1|64609.1|64609.9|64589.9|627
1612401000000|2021-02-04 01:10:00|64618.1|64598.1|64623.2|64603.2|64635.8|64615.8|64616.1|64596.1|688
1612401300000|2021-02-04 01:15:00|64623.3|64603.3|64623.9|64603.9|64634.8|64614.8|64621.4|64601.4|702
1612401600000|2021-02-04 01:20:00|64624.6|64604.6|64624.1|64614.1|64640.8|64625|64622.3|64602.3|613
1612401900000|2021-02-04 01:25:00|64624|64614|64625.4|64605.4|64637.9|64617.9|64623.5|64604.7|641
1612402200000|2021-02-04 01:30:00|64625.5|64605.5|64619.6|64599.6|64633|64617.5|64617.8|64597.9|745
1612402500000|2021-02-04 01:35:00|64619.8|64599.8|64616|64596|64619.8|64599.8|64588|64568.9|686
1612402800000|2021-02-04 01:40:00|64616.1|64596.1|64615.9|64595.9|64631.1|64614.1|64609.4|64591.3|743
1612403100000|2021-02-04 01:45:00|64615.8|64595.8|64610.5|64590.5|64621.3|64605.9|64608.9|64589|706
1612403400000|2021-02-04 01:50:00|64610|64590|64606.7|64586.7|64614.1|64596.1|64593.6|64577.5|773
1612403700000|2021-02-04 01:55:00|64606.8|64586.8|64600.2|64580.2|64607.9|64592.5|64593.9|64578.1|691
1612404000000|2021-02-04 02:00:00|64600|64580|64585.4|64575.4|64600.2|64584.2|64583.5|64569.4|630
1612404300000|2021-02-04 02:05:00|64585.7|64575.7|64594|64574|64599.7|64582.1|64583.2|64566.2|679
1612404600000|2021-02-04 02:10:00|64594.4|64574.4|64592.6|64572.6|64597.4|64581.3|64583.4|64569.1|569
1612404900000|2021-02-04 02:15:00|64592.5|64572.5|64605.2|64585.2|64605.2|64589|64589.3|64571.7|427
1612405200000|2021-02-04 02:20:00|64605.1|64585.1|64599.2|64579.2|64608.3|64589.6|64595.1|64578.5|432
1612405500000|2021-02-04 02:25:00|64599|64579|64583.3|64563.3|64600.7|64583.1|64582.6|64563.3|521
1612405800000|2021-02-04 02:30:00|64583.5|64563.5|64592.1|64582.1|64597.2|64582.8|64576.8|64561|623
1612406100000|2021-02-04 02:35:00|64592|64582|64587.9|64567.9|64597.9|64582.9|64585.7|64566.4|582
1612406400000|2021-02-04 02:40:00|64588.1|64568.1|64603.2|64583.2|64604.3|64588.9|64585.1|64568.1|641
1612406700000|2021-02-04 02:45:00|64603|64583|64592.6|64572.6|64603.2|64587.9|64584.3|64568|579
1612407000000|2021-02-04 02:50:00|64592|64572|64591.4|64571.4|64602.6|64587|64586.3|64568.2|602
1612407300000|2021-02-04 02:55:00|64591|64571|64595.3|64575.3|64598.5|64583.2|64587.2|64571|623
1612407600000|2021-02-04 03:00:00|64595.5|64575.5|64599.8|64579.8|64600.7|64585.7|64584.4|64569.9|580
1612407900000|2021-02-04 03:05:00|64599.5|64579.5|64602.3|64582.3|64605.7|64588.4|64593|64577.9|597
1612408200000|2021-02-04 03:10:00|64602.6|64582.6|64611.1|64591.1|64613.2|64597.7|64601.5|64581.5|559
1612408500000|2021-02-04 03:15:00|64611|64591|64606.5|64586.5|64618.6|64603.6|64600.6|64583.3|691
1612408800000|2021-02-04 03:20:00|64606.6|64586.6|64629.7|64609.7|64629.7|64614.8|64599.3|64584.4|733
1612409100000|2021-02-04 03:25:00|64629.8|64609.8|64629.9|64609.9|64641.7|64626.3|64620.8|64603.3|736
1612409400000|2021-02-04 03:30:00|64629.5|64609.5|64627.7|64607.7|64639.2|64623.2|64618.5|64602.4|718
1612409700000|2021-02-04 03:35:00|64628.2|64608.2|64627.3|64607.3|64629.7|64614|64614.8|64598.1|560
1612410000000|2021-02-04 03:40:00|64627.1|64607.1|64648.6|64628.6|64648.8|64630|64621.7|64606.9|718
1612410300000|2021-02-04 03:45:00|64648.4|64628.4|64640.7|64620.7|64650.3|64634.7|64632.4|64616.8|609
1612410600000|2021-02-04 03:50:00|64641.5|64621.5|64649.8|64629.8|64651.8|64631.8|64633.4|64618|611
1612410900000|2021-02-04 03:55:00|64649.9|64629.9|64645.1|64625.1|64652.6|64637|64641.8|64623.9|636
1612411200000|2021-02-04 04:00:00|64645.4|64625.4|64646.2|64626.2|64651.5|64635.5|64639.2|64623.8|591
1612411500000|2021-02-04 04:05:00|64646.1|64626.1|64646.4|64626.4|64648.4|64633|64637.3|64621.6|437
1612411800000|2021-02-04 04:10:00|64646.3|64626.3|64633.2|64613.2|64646.5|64631|64628.4|64612.6|442
1612412100000|2021-02-04 04:15:00|64633.7|64613.7|64637.1|64617.1|64641.7|64623.2|64629.9|64613.3|423
1612412400000|2021-02-04 04:20:00|64636.8|64616.8|64637.4|64617.4|64637.5|64621.8|64630.9|64612.8|274
1612412700000|2021-02-04 04:25:00|64637.3|64617.3|64632.6|64612.6|64638.8|64622.7|64631.5|64612.1|385
1612413000000|2021-02-04 04:30:00|64632.8|64612.8|64636.9|64616.9|64640.2|64625|64626.3|64610.8|450
1612413300000|2021-02-04 04:35:00|64636.7|64616.7|64646.5|64626.5|64649|64633.1|64633.1|64616.7|444
1612413600000|2021-02-04 04:40:00|64646.4|64626.4|64643.2|64633.2|64648.3|64633.3|64640.7|64625.1|352
1612413900000|2021-02-04 04:45:00|64648.4|64628.4|64643.5|64623.5|64650.4|64635.2|64635.7|64617.1|407
1612414200000|2021-02-04 04:50:00|64643.8|64623.8|64643.3|64623.3|64647.1|64631.4|64637.1|64621.9|527
1612414500000|2021-02-04 04:55:00|64643.4|64623.4|64639.4|64619.4|64644.7|64629.3|64635.7|64615.7|566
1612414800000|2021-02-04 05:00:00|64639.5|64619.5|64646.7|64626.7|64649.4|64633.5|64636.9|64619.5|757
1612415100000|2021-02-04 05:05:00|64646.6|64626.6|64642.2|64622.2|64649.3|64633.2|64638.4|64620.3|674
1612415400000|2021-02-04 05:10:00|64641.7|64621.7|64641.9|64621.9|64646.9|64630.5|64635.7|64619.1|595
1612415700000|2021-02-04 05:15:00|64642|64622|64637|64617|64650.4|64634.1|64636.8|64616.8|574
1612416000000|2021-02-04 05:20:00|64637.2|64617.2|64633|64613|64638.2|64622.3|64627.1|64611.6|622
1612416300000|2021-02-04 05:25:00|64633.1|64613.1|64647.5|64627.5|64648.5|64634.7|64626.1|64611.2|620
1612416600000|2021-02-04 05:30:00|64647.4|64627.4|64646|64626|64650.8|64635.4|64637.9|64622.2|742
1612416900000|2021-02-04 05:35:00|64645.9|64625.9|64641.9|64621.9|64649.2|64633.9|64634.1|64619.6|604
1612417200000|2021-02-04 05:40:00|64642.1|64622.1|64631.2|64621.2|64643.3|64623.3|64628.5|64614.4|572
1612417500000|2021-02-04 05:45:00|64631.1|64621.1|64638.9|64618.9|64641.4|64624.8|64630.3|64615.6|526
1612417800000|2021-02-04 05:50:00|64639|64619|64640.4|64620.4|64643.9|64628.2|64634.4|64618.4|468
1612418100000|2021-02-04 05:55:00|64640.3|64620.3|64639.6|64619.6|64644.9|64629.3|64629.7|64614.6|579
1612418400000|2021-02-04 06:00:00|64639.8|64619.8|64636.4|64626.4|64648.3|64633.5|64632.8|64617.5|628
1612418700000|2021-02-04 06:05:00|64636.5|64626.5|64635|64615|64647.1|64632.6|64626.6|64611.6|509
1612419000000|2021-02-04 06:10:00|64634.9|64614.9|64636|64616|64637.8|64625|64626.2|64610.9|528
1612419300000|2021-02-04 06:15:00|64636.1|64616.1|64636.5|64616.5|64646.1|64630.6|64631.6|64615.9|609
1612419600000|2021-02-04 06:20:00|64636.4|64616.4|64630.2|64620.2|64637.2|64622|64626|64610.8|676
1612419900000|2021-02-04 06:25:00|64630.5|64620.5|64657.7|64637.7|64667.6|64652.4|64630.5|64615.3|770
1612420200000|2021-02-04 06:30:00|64657.5|64637.5|64644.4|64634.4|64659.9|64643.3|64641.8|64626.5|612
1612420500000|2021-02-04 06:35:00|64644.5|64634.5|64635.9|64615.9|64651.7|64637.1|64634.9|64614.9|593
1612420800000|2021-02-04 06:40:00|64635.8|64615.8|64631.1|64621.1|64645.2|64630.3|64629.3|64613.6|558
1612421100000|2021-02-04 06:45:00|64631.2|64621.2|64639.8|64619.8|64645|64630.4|64625.9|64610.1|618
1612421400000|2021-02-04 06:50:00|64640|64620|64627.3|64617.3|64642.3|64627.3|64623.9|64608.6|636
1612421700000|2021-02-04 06:55:00|64629|64619|64653|64633|64655.3|64640.5|64626.2|64614.4|787
1612422000000|2021-02-04 07:00:00|64652.9|64632.9|64635.7|64615.7|64660|64646|64635.1|64615.4|792
1612422300000|2021-02-04 07:05:00|64636.2|64616.2|64637|64617|64640.7|64626|64618.6|64601.3|783
1612422600000|2021-02-04 07:10:00|64637.1|64617.1|64640.9|64620.9|64642.4|64626.3|64606.6|64591.7|777
1612422900000|2021-02-04 07:15:00|64641|64621|64629.8|64609.8|64642.3|64626.8|64621.1|64604.3|678
1612423200000|2021-02-04 07:20:00|64630|64610|64639.4|64619.4|64640.7|64625.5|64619.5|64604.7|680
1612423500000|2021-02-04 07:25:00|64639.5|64619.5|64655.3|64645.3|64662|64646.4|64634.5|64618.9|707
1612423800000|2021-02-04 07:30:00|64655|64645|64647.3|64627.3|64661.4|64646.1|64642|64626.1|749
1612424100000|2021-02-04 07:35:00|64647.4|64627.4|64644.9|64634.9|64654.5|64638|64638.1|64623.9|533
1612424400000|2021-02-04 07:40:00|64644.8|64634.8|64645.4|64625.4|64649.6|64635.1|64640.4|64623.3|386
1612424700000|2021-02-04 07:45:00|64645.3|64625.3|64650.8|64630.8|64651.2|64636.3|64640.7|64624.6|515
1612425000000|2021-02-04 07:50:00|64650.6|64630.6|64640.6|64630.6|64652|64635.9|64634|64619.2|692
1612425300000|2021-02-04 07:55:00|64640.5|64630.5|64626.6|64606.6|64646.4|64631.4|64614.2|64597.8|644
1612425600000|2021-02-04 08:00:00|64626.2|64606.2|64623.1|64613.1|64628.8|64614.4|64612.8|64595.6|780
1612425900000|2021-02-04 08:05:00|64623.2|64613.2|64649.1|64629.1|64649.8|64634.5|64620.8|64606.5|816
1612426200000|2021-02-04 08:10:00|64649.3|64629.3|64639.5|64619.5|64656.9|64636.9|64627.8|64613.8|845
1612426500000|2021-02-04 08:15:00|64639.1|64619.1|64640.6|64620.6|64643.2|64628.3|64627.7|64611.3|651
1612426800000|2021-02-04 08:20:00|64636.2|64626.2|64656.9|64636.9|64671.8|64653.5|64636.2|64621.4|744
1612427100000|2021-02-04 08:25:00|64656.6|64636.6|64662.1|64652.1|64668|64653.2|64645.7|64628.1|814
1612427400000|2021-02-04 08:30:00|64662.2|64652.2|64646.1|64636.1|64663.2|64652.2|64645.7|64631|733
1612427700000|2021-02-04 08:35:00|64646.2|64636.2|64647.8|64627.8|64650.9|64636.4|64639.7|64625.3|616
1612428000000|2021-02-04 08:40:00|64647.6|64627.6|64650.2|64630.2|64652.6|64637.7|64641.6|64623.8|587
1612428300000|2021-02-04 08:45:00|64650.1|64630.1|64653.4|64633.4|64654.7|64639.4|64640.2|64626.1|541
1612428600000|2021-02-04 08:50:00|64653.5|64633.5|64666.9|64656.9|64676.2|64661.9|64649.8|64633.3|660
1612428900000|2021-02-04 08:55:00|64667|64657|64660.4|64640.4|64670.5|64657|64656.5|64640.3|562
1612429200000|2021-02-04 09:00:00|64660.3|64640.3|64687.6|64667.6|64692.8|64675.6|64658.3|64638.3|759
1612429500000|2021-02-04 09:05:00|64687.7|64667.7|64687|64667|64690.3|64675.7|64672.5|64657.7|716
1612429800000|2021-02-04 09:10:00|64686.9|64666.9|64674.3|64664.3|64700.5|64685|64670|64655.3|735
1612430100000|2021-02-04 09:15:00|64674.5|64664.5|64678.1|64668.1|64685.4|64670.3|64671.9|64657.6|596
1612430400000|2021-02-04 09:20:00|64678|64668|64670.7|64650.7|64683.1|64668|64656.4|64641.2|755
1612430700000|2021-02-04 09:25:00|64670.8|64650.8|64671.3|64651.3|64674.6|64659.3|64663.9|64647.6|547
1612431000000|2021-02-04 09:30:00|64671.1|64651.1|64692|64672|64692.6|64677.1|64670.6|64651.1|622
1612431300000|2021-02-04 09:35:00|64698.6|64678.6|64708.9|64688.9|64713.4|64697.8|64698.6|64678.6|688
1612431600000|2021-02-04 09:40:00|64709|64689|64696.5|64676.5|64713|64696.7|64692.1|64676.3|664
1612431900000|2021-02-04 09:45:00|64696.8|64676.8|64688|64668|64700.1|64680.1|64681.9|64665.2|651
1612432200000|2021-02-04 09:50:00|64688.2|64668.2|64673|64663|64689.7|64674.1|64672|64657.3|605
1612432500000|2021-02-04 09:55:00|64673.1|64663.1|64691.8|64671.8|64692.3|64675|64672|64657.3|618
1612432800000|2021-02-04 10:00:00|64691.9|64671.9|64692.1|64672.1|64699.3|64684.4|64683.5|64668.6|624
1612433100000|2021-02-04 10:05:00|64691.9|64671.9|64701.7|64681.7|64710.3|64690.3|64690.2|64671.4|524
1612433400000|2021-02-04 10:10:00|64701.6|64681.6|64706.5|64686.5|64708.5|64688.5|64686.7|64671.5|423
1612433700000|2021-02-04 10:15:00|64707.1|64687.1|64707.1|64687.1|64711.2|64693.2|64698.6|64683.6|512
1612434000000|2021-02-04 10:20:00|64707.5|64687.5|64706|64686|64709.1|64693.8|64699.5|64685.1|512
1612434300000|2021-02-04 10:25:00|64705.4|64685.4|64688.9|64668.9|64705.6|64690.3|64688.9|64668.9|452
1612434600000|2021-02-04 10:30:00|64689.4|64669.4|64687.3|64667.3|64692.4|64677.2|64681.5|64665.3|435
1612434900000|2021-02-04 10:35:00|64687.4|64667.4|64691.8|64671.8|64694.6|64676|64680.6|64665.5|510
1612435200000|2021-02-04 10:40:00|64692|64672|64692.1|64672.1|64697.6|64682.3|64684.8|64669.6|531
1612435500000|2021-02-04 10:45:00|64692|64672|64693.5|64673.5|64698.2|64683.2|64685.6|64669.5|586
1612435800000|2021-02-04 10:50:00|64693.4|64673.4|64695.5|64675.5|64697|64682.1|64687.6|64670.9|505
1612436100000|2021-02-04 10:55:00|64695.6|64675.6|64700.2|64680.2|64704.6|64689.5|64688.9|64674.2|585
1612436400000|2021-02-04 11:00:00|64700.1|64680.1|64708.7|64688.7|64710.7|64696.7|64700|64680|595
1612436700000|2021-02-04 11:05:00|64708.6|64688.6|64713.4|64693.4|64714.4|64698|64697.9|64683.1|535
1612437000000|2021-02-04 11:10:00|64713.3|64693.3|64716.4|64696.4|64718.1|64702.7|64706.8|64691.2|374
1612437300000|2021-02-04 11:15:00|64710.6|64700.6|64721|64701|64724.7|64709.2|64709.9|64695.4|463
1612437600000|2021-02-04 11:20:00|64722.2|64702.2|64717.6|64707.6|64727.1|64709.9|64714.1|64699.1|437
1612437900000|2021-02-04 11:25:00|64717.7|64707.7|64723.2|64703.2|64724.8|64710|64714|64701|468
1612438200000|2021-02-04 11:30:00|64723.3|64703.3|64723.2|64713.2|64728|64713.5|64717.3|64702.7|448
1612438500000|2021-02-04 11:35:00|64723.3|64713.3|64720|64700|64731.8|64716.9|64715.7|64697.8|567
1612438800000|2021-02-04 11:40:00|64720.8|64700.8|64738.8|64718.8|64739.5|64725.1|64719.4|64700.3|608
1612439100000|2021-02-04 11:45:00|64738.7|64718.7|64734.4|64714.4|64739.4|64724.4|64723.2|64706.7|585
1612439400000|2021-02-04 11:50:00|64734.3|64714.3|64743.2|64723.2|64743.5|64723.5|64715.1|64699.5|751
1612439700000|2021-02-04 11:55:00|64738.1|64728.1|64756.9|64736.9|64757.8|64737.8|64736.3|64721.3|679
1612440000000|2021-02-04 12:00:00|64757|64737|64737.8|64717.8|64757.3|64737.3|64731.8|64716|889
1612440300000|2021-02-04 12:05:00|64737.9|64717.9|64737.5|64717.5|64743.8|64726.2|64728.8|64711.5|789
1612440600000|2021-02-04 12:10:00|64737.1|64717.1|64733.8|64713.8|64737.6|64722.3|64725.4|64706.4|734
1612440900000|2021-02-04 12:15:00|64735.2|64715.2|64725|64705|64735.5|64719.8|64718.5|64702.7|699
1612441200000|2021-02-04 12:20:00|64724.9|64704.9|64740.8|64720.8|64744.9|64728.2|64718.3|64702.1|784
1612441500000|2021-02-04 12:25:00|64740.9|64720.9|64736.9|64716.9|64742.8|64723.8|64729.2|64711.4|704
1612441800000|2021-02-04 12:30:00|64736.1|64716.1|64737.5|64717.5|64741.9|64723.7|64728.3|64711.1|678
1612442100000|2021-02-04 12:35:00|64737.9|64717.9|64716.1|64696.1|64738.4|64722.7|64713.8|64696|709
1612442400000|2021-02-04 12:40:00|64716.2|64696.2|64704.5|64684.5|64720.3|64704.4|64699.1|64683.9|706
1612442700000|2021-02-04 12:45:00|64704.6|64684.6|64703.8|64683.8|64719|64699|64695.4|64680.4|622
1612443000000|2021-02-04 12:50:00|64704.1|64684.1|64696.6|64676.6|64705.7|64689.3|64692.2|64676.6|636
1612443300000|2021-02-04 12:55:00|64696.5|64676.5|64713.4|64693.4|64716.8|64696.8|64689.4|64672.7|506
1612443600000|2021-02-04 13:00:00|64713.3|64693.3|64688.8|64668.8|64718.4|64703.5|64683.3|64667.7|818
1612443900000|2021-02-04 13:05:00|64689|64669|64690.8|64670.8|64697.7|64681.3|64680.2|64664.5|720
1612444200000|2021-02-04 13:10:00|64689.9|64669.9|64696.3|64676.3|64701.4|64686.7|64684.5|64668.9|700
1612444500000|2021-02-04 13:15:00|64696.5|64676.5|64689.5|64669.5|64700.7|64684.3|64683.2|64668.4|652
1612444800000|2021-02-04 13:20:00|64689.7|64669.7|64708.8|64688.8|64714.6|64699.5|64689.4|64669.4|771
1612445100000|2021-02-04 13:25:00|64709|64689|64707.5|64687.5|64711.6|64695.6|64697.4|64682|713
1612445400000|2021-02-04 13:30:00|64707|64687|64711.9|64691.9|64717.2|64697.2|64704.5|64684.5|643
1612445700000|2021-02-04 13:35:00|64711.7|64691.7|64707.7|64687.7|64716.2|64696.2|64694.1|64678.1|615
1612446000000|2021-02-04 13:40:00|64707.8|64687.8|64712|64702|64719.5|64704.7|64702.4|64686.6|312
1612446300000|2021-02-04 13:45:00|64712.1|64702.1|64714.2|64694.2|64718|64704.5|64704.4|64689.6|246
1612446600000|2021-02-04 13:50:00|64709.5|64699.5|64711.7|64691.7|64722.5|64707.1|64707.3|64691.5|322
1612446900000|2021-02-04 13:55:00|64711.5|64691.5|64710.1|64690.1|64717.9|64704.1|64698.3|64683.5|238
1612447200000|2021-02-04 14:00:00|64709.9|64689.9|64711.1|64691.1|64719.7|64704.6|64701.5|64685.1|426
1612447500000|2021-02-04 14:05:00|64707|64697|64712.4|64692.4|64719|64702.7|64702.4|64687.5|245
1612447800000|2021-02-04 14:10:00|64712.2|64692.2|64726.5|64706.5|64727.5|64712.7|64704.3|64688.3|569
1612448100000|2021-02-04 14:15:00|64727.5|64707.5|64729.7|64709.7|64730.8|64715.8|64715.2|64699.5|266
1612448400000|2021-02-04 14:20:00|64724.4|64714.4|64738.9|64718.9|64742.8|64727.6|64723.5|64708.3|414
1612448700000|2021-02-04 14:25:00|64739.3|64719.3|64733.7|64713.7|64739.3|64723.7|64725|64705|598
1612449000000|2021-02-04 14:30:00|64733.2|64713.2|64735.1|64715.1|64745.2|64725.2|64728.1|64708.1|755
1612449300000|2021-02-04 14:35:00|64736|64716|64739|64719|64739.9|64719.9|64720.8|64700.8|730
1612449600000|2021-02-04 14:40:00|64739.6|64719.6|64756.1|64736.1|64756.1|64736.5|64736.6|64716.6|773
1612449900000|2021-02-04 14:45:00|64755.6|64735.6|64751.5|64731.5|64756.7|64736.7|64745.7|64725.7|847
1612450200000|2021-02-04 14:50:00|64747.8|64727.8|64758.2|64738.2|64760.2|64743.8|64747.8|64727.8|906
1612450500000|2021-02-04 14:55:00|64758.1|64738.1|64742.8|64722.8|64760.9|64745.2|64741.7|64721.7|888
1612450800000|2021-02-04 15:00:00|64742.6|64722.6|64749.7|64729.7|64756|64736|64740.1|64720.1|911
1612451100000|2021-02-04 15:05:00|64749.4|64729.4|64744.7|64724.7|64750.2|64730.2|64739.7|64719.7|937
1612451400000|2021-02-04 15:10:00|64744.9|64724.9|64749.4|64729.4|64751.6|64731.6|64742.4|64722.4|874
1612451700000|2021-02-04 15:15:00|64749.6|64729.6|64755.9|64735.9|64756.6|64736.6|64743.9|64723.9|954
1612452000000|2021-02-04 15:20:00|64756.5|64736.5|64757.8|64737.8|64759.9|64744.9|64751.3|64732.7|773
1612452300000|2021-02-04 15:25:00|64757.5|64737.5|64771.4|64751.4|64774|64759|64753.8|64737.1|826
1612452600000|2021-02-04 15:30:00|64771.8|64751.8|64787.9|64767.9|64791.3|64776.3|64766.6|64750.7|828
1612452900000|2021-02-04 15:35:00|64788.4|64768.4|64775.5|64755.5|64789.9|64769.9|64775.2|64755.2|724
1612453200000|2021-02-04 15:40:00|64774.9|64754.9|64778.2|64758.2|64785.1|64765.1|64772.4|64752.4|861
1612453500000|2021-02-04 15:45:00|64777.6|64757.6|64791.3|64771.3|64793.3|64773.3|64777.6|64757.6|877
1612453800000|2021-02-04 15:50:00|64791.6|64771.6|64779.5|64759.5|64795|64775|64775.3|64755.3|871
1612454100000|2021-02-04 15:55:00|64779.3|64759.3|64774.6|64754.6|64785.5|64765.5|64760.7|64745|733
1612454400000|2021-02-04 16:00:00|64774.4|64754.4|64748|64728|64778.4|64762.8|64747.8|64727.8|912
1612454700000|2021-02-04 16:05:00|64748.3|64728.3|64754.4|64734.4|64757.1|64737.1|64745.9|64725.9|909
1612455000000|2021-02-04 16:10:00|64753.9|64733.9|64757.3|64737.3|64761.4|64741.4|64749.8|64729.8|806
1612455300000|2021-02-04 16:15:00|64755.9|64735.9|64757.3|64737.3|64762.5|64742.5|64755.5|64735.5|630
1612455600000|2021-02-04 16:20:00|64757.4|64737.4|64739.3|64719.3|64765.3|64745.3|64738.1|64718.1|666
1612455900000|2021-02-04 16:25:00|64738.9|64718.9|64739.9|64719.9|64743.1|64723.1|64734.4|64714.4|729
1612456200000|2021-02-04 16:30:00|64740.7|64720.7|64739.9|64719.9|64743.2|64723.2|64732.2|64714.9|696
1612456500000|2021-02-04 16:35:00|64739.5|64719.5|64741.2|64721.2|64741.3|64721.3|64729.6|64709.6|691
1612456800000|2021-02-04 16:40:00|64740.9|64720.9|64746.4|64726.4|64747.5|64727.5|64737.2|64717.2|621
1612457100000|2021-02-04 16:45:00|64746.2|64726.2|64745.2|64725.2|64748.1|64728.1|64736.2|64716.2|638
1612457400000|2021-02-04 16:50:00|64745.1|64725.1|64742|64722|64748.8|64728.8|64736.8|64716.8|674
1612457700000|2021-02-04 16:55:00|64741.7|64721.7|64737.8|64717.8|64748.9|64728.9|64737.1|64717.1|717
1612458000000|2021-02-04 17:00:00|64737.5|64717.5|64752|64732|64752.1|64732.1|64736.4|64716.4|674
1612458300000|2021-02-04 17:05:00|64751.7|64731.7|64753|64733|64760.4|64740.4|64751.1|64731.1|629
1612458600000|2021-02-04 17:10:00|64752.6|64732.6|64747.3|64727.3|64756.2|64736.2|64745.2|64725.2|675
1612458900000|2021-02-04 17:15:00|64746.5|64726.5|64748.4|64728.4|64748.4|64728.4|64740.6|64720.6|635
1612459200000|2021-02-04 17:20:00|64747.8|64727.8|64761.7|64741.7|64763.9|64743.9|64745.1|64725.1|598
1612459500000|2021-02-04 17:25:00|64763.5|64743.5|64768.6|64748.6|64769.2|64749.7|64759.3|64741.4|566
1612459800000|2021-02-04 17:30:00|64768.8|64748.8|64768.8|64748.8|64774.2|64754.2|64762.3|64742.3|720
1612460100000|2021-02-04 17:35:00|64768.7|64748.7|64779.1|64759.1|64780.4|64760.4|64768|64748.6|712
1612460400000|2021-02-04 17:40:00|64778.7|64758.7|64778.8|64758.8|64782.5|64766.2|64773|64757.5|592
1612460700000|2021-02-04 17:45:00|64776.7|64756.7|64775.9|64755.9|64779.6|64759.6|64774.3|64754.3|473
1612461000000|2021-02-04 17:50:00|64777|64757|64766.8|64746.8|64785|64765|64761.7|64745|577
1612461300000|2021-02-04 17:55:00|64766.9|64746.9|64757.1|64737.1|64766.9|64746.9|64749.5|64729.5|590
1612461600000|2021-02-04 18:00:00|64756.4|64736.4|64751.4|64731.4|64759.7|64739.7|64750.5|64730.5|586
1612461900000|2021-02-04 18:05:00|64751.3|64731.3|64746.6|64726.6|64754.2|64734.2|64743.4|64723.4|423
1612462200000|2021-02-04 18:10:00|64746.7|64726.7|64739.4|64719.4|64753.3|64733.3|64738|64718|519
1612462500000|2021-02-04 18:15:00|64739.1|64719.1|64745.9|64725.9|64747.7|64727.7|64738.7|64718.7|517
1612462800000|2021-02-04 18:20:00|64745.5|64725.5|64743.9|64723.9|64746.8|64726.8|64742.1|64722.1|434
1612463100000|2021-02-04 18:25:00|64743.7|64723.7|64750.2|64730.2|64753.7|64737.4|64743|64723|445
1612463400000|2021-02-04 18:30:00|64750.1|64730.1|64751.8|64731.8|64752.2|64735.4|64744.5|64728.2|311
1612463700000|2021-02-04 18:35:00|64751.5|64731.5|64753.3|64733.3|64765.4|64749.3|64746.4|64729.2|470
1612464000000|2021-02-04 18:40:00|64753.1|64733.1|64750.3|64730.3|64755.1|64735.1|64748.8|64728.8|351
1612464300000|2021-02-04 18:45:00|64750.2|64730.2|64755.4|64735.4|64760.3|64740.3|64748.6|64728.6|692
1612464600000|2021-02-04 18:50:00|64755.5|64735.5|64752.2|64732.2|64757.9|64737.9|64750.2|64730.2|640
1612464900000|2021-02-04 18:55:00|64752.1|64732.1|64745.9|64725.9|64754.8|64734.8|64742|64722|614
1612465200000|2021-02-04 19:00:00|64745.2|64725.2|64741.5|64721.5|64748.3|64728.5|64737.5|64720.5|356
1612465500000|2021-02-04 19:05:00|64741.3|64721.3|64744.4|64724.4|64747.1|64728.5|64736.9|64716.9|362
1612465800000|2021-02-04 19:10:00|64745.1|64725.1|64747.7|64727.7|64749.4|64729.4|64742|64722|315
1612466100000|2021-02-04 19:15:00|64747.3|64727.3|64747.9|64727.9|64750.2|64730.2|64746.4|64726.4|285
1612466400000|2021-02-04 19:20:00|64748.4|64728.4|64759.7|64739.7|64761.1|64741.1|64747.2|64727.2|432
1612466700000|2021-02-04 19:25:00|64760.2|64740.2|64757.6|64737.6|64767.1|64747.1|64755.6|64735.6|446
1612467000000|2021-02-04 19:30:00|64758|64738|64764.7|64744.7|64765.9|64745.9|64756.8|64736.8|500
1612467300000|2021-02-04 19:35:00|64763.9|64743.9|64740.2|64720.2|64764.7|64744.7|64729.9|64712.1|519
1612467600000|2021-02-04 19:40:00|64739.4|64719.4|64738.6|64718.6|64740.3|64720.3|64727|64710.1|413
1612467900000|2021-02-04 19:45:00|64737.6|64717.6|64733.5|64713.5|64739.6|64719.6|64732.4|64712.4|649
1612468200000|2021-02-04 19:50:00|64735.3|64715.3|64738.2|64718.2|64738.6|64718.6|64733.4|64713.4|697
1612468500000|2021-02-04 19:55:00|64738.1|64718.1|64741.1|64721.1|64742.3|64722.3|64736|64716|574
1612468800000|2021-02-04 20:00:00|64741.2|64721.2|64741.5|64721.5|64746|64726|64740.2|64720.2|626
1612469100000|2021-02-04 20:05:00|64741.2|64721.2|64749.4|64729.4|64750.2|64730.2|64740.5|64720.5|716
1612469400000|2021-02-04 20:10:00|64750.1|64730.1|64761.4|64741.4|64762.6|64742.6|64748.9|64728.9|567
1612469700000|2021-02-04 20:15:00|64761.8|64741.8|64760.6|64740.6|64762.6|64742.6|64754.9|64734.9|318
1612470000000|2021-02-04 20:20:00|64760.9|64740.9|64757.8|64737.8|64761.3|64741.3|64755.3|64735.3|399
1612470300000|2021-02-04 20:25:00|64757.7|64737.7|64752.1|64732.1|64758.6|64738.6|64751.2|64731.2|399
1612470600000|2021-02-04 20:30:00|64751.9|64731.9|64748.6|64728.6|64751.9|64731.9|64747|64727|325
1612470900000|2021-02-04 20:35:00|64748.9|64728.9|64749.8|64729.8|64750.5|64730.5|64744.8|64724.8|355
1612471200000|2021-02-04 20:40:00|64750.5|64730.5|64747.6|64727.6|64750.9|64730.9|64746.9|64726.9|281
1612471500000|2021-02-04 20:45:00|64746.9|64726.9|64747.3|64727.3|64749.1|64729.1|64746|64726|321
1612471800000|2021-02-04 20:50:00|64747.4|64727.4|64743.8|64723.8|64749.9|64729.9|64743|64723|463
1612472100000|2021-02-04 20:55:00|64742.3|64722.3|64743.9|64723.9|64746|64726|64739.7|64719.7|465
1612472400000|2021-02-04 21:00:00|64742.3|64722.3|64740|64720|64742.3|64722.3|64738.5|64718.5|368
1612472700000|2021-02-04 21:05:00|64740.6|64720.6|64741.3|64721.3|64752.7|64732.7|64740.1|64720.1|436
1612473000000|2021-02-04 21:10:00|64740.9|64720.9|64739.7|64719.7|64740.9|64720.9|64735.2|64715.2|487
1612473300000|2021-02-04 21:15:00|64739|64719|64737.4|64717.4|64740.5|64720.5|64732.9|64712.9|331
1612473600000|2021-02-04 21:20:00|64738|64718|64737.7|64717.7|64739.5|64719.5|64736.5|64716.5|189
1612473900000|2021-02-04 21:25:00|64738.1|64718.1|64734.6|64714.6|64740.2|64720.2|64733.8|64713.8|378
1612474200000|2021-02-04 21:30:00|64734.5|64714.5|64733.7|64713.7|64735.1|64715.1|64731.9|64711.9|386
1612474500000|2021-02-04 21:35:00|64733.5|64713.5|64731.1|64711.1|64733.9|64713.9|64730.3|64710.3|337
1612474800000|2021-02-04 21:40:00|64731.3|64711.3|64735.1|64715.1|64737.6|64717.6|64729.8|64709.8|281
1612475100000|2021-02-04 21:45:00|64736.1|64716.1|64737|64717|64737.5|64717.5|64731.7|64711.7|349
1612475400000|2021-02-04 21:50:00|64736.6|64716.6|64734|64714|64738.4|64718.4|64729.4|64709.4|384
1612475700000|2021-02-04 21:55:00|64735.9|64715.9|64738.4|64718.4|64748.9|64721.9|64732|64704.5|154
1612476000000|2021-02-04 22:00:00|64746.1|64712.7|64791.3|64726.6|64791.7|64727.3|64738.3|64709.7|38
1612476300000|2021-02-04 22:05:00|64785.6|64721.4|64784.9|64721.5|64816.8|64741.3|64778|64690|47
1612476600000|2021-02-04 22:10:00|64814.9|64741.1|64784.4|64721.3|64814.9|64741.1|64777.9|64691|57
1612476900000|2021-02-04 22:15:00|64812.7|64740.8|64813.3|64740.9|64815.5|64741.2|64770.9|64691|64
1612477200000|2021-02-04 22:20:00|64784.3|64722.7|64784.2|64721.1|64813.1|64738.9|64781.5|64718.2|67
1612477500000|2021-02-04 22:25:00|64784|64721|64768.8|64724.6|64813.3|64738.9|64765.2|64691|96
1612477800000|2021-02-04 22:30:00|64768|64723|64768|64739.2|64809.7|64739.2|64764.2|64719.3|214
1612478100000|2021-02-04 22:35:00|64768.1|64739.1|64768.2|64740.8|64789.1|64743.2|64762.4|64720.3|140
1612478400000|2021-02-04 22:40:00|64787.1|64741.4|64766.8|64739.2|64787.1|64742|64760.3|64728.4|72
1612478700000|2021-02-04 22:45:00|64770.9|64740.3|64763.3|64743.3|64786|64746.5|64761.4|64727.3|114
1612479000000|2021-02-04 22:50:00|64769.1|64741.7|64765.5|64735.7|64778|64742.6|64759.8|64722|97
1612479300000|2021-02-04 22:55:00|64763.3|64737|64762.2|64734.7|64782|64739.5|64757.8|64730.4|89
1612479600000|2021-02-04 23:00:00|64768.1|64740.5|64766.9|64746.9|64771.6|64748.4|64757.4|64733.5|367
1612479900000|2021-02-04 23:05:00|64766|64746|64761.7|64737.4|64769.6|64746.9|64759.1|64734.2|309
1612480200000|2021-02-04 23:10:00|64761.8|64739.2|64758.1|64738.1|64769.2|64747.7|64757.3|64737.3|562
1612480500000|2021-02-04 23:15:00|64758.5|64738.5|64750.2|64730.2|64761.1|64747.9|64749.1|64729.1|329
1612480800000|2021-02-04 23:20:00|64752.5|64732.5|64747.5|64727.5|64754.3|64734.3|64746.7|64726.7|166
1612481100000|2021-02-04 23:25:00|64747.6|64727.6|64748.2|64728.2|64751.2|64731.2|64744.6|64724.6|184
1612481400000|2021-02-04 23:30:00|64746.2|64726.2|64733.7|64713.7|64751.3|64729.6|64729.7|64709.7|248
1612481700000|2021-02-04 23:35:00|64735|64715|64734.6|64714.6|64736.8|64716.8|64730.2|64710.2|150
1612482000000|2021-02-04 23:40:00|64734.7|64714.7|64730.7|64710.7|64738|64718|64727.6|64707.6|256
1612482300000|2021-02-04 23:45:00|64730.4|64710.4|64731.9|64711.9|64738.2|64718.2|64726.4|64706.4|452
1612482600000|2021-02-04 23:50:00|64731.6|64711.6|64731.5|64711.5|64740|64720|64728.9|64708.9|365
1612482900000|2021-02-04 23:55:00|64731.4|64711.4|64730|64710|64735.4|64715.4|64728.7|64708.7|379
1612483200000|2021-02-05 00:00:00|64732.7|64712.7|64720.9|64700.9|64736|64716|64719.9|64699.9|444
1612483500000|2021-02-05 00:05:00|64720.5|64700.5|64735.7|64715.7|64738.3|64718.3|64713|64693|473
1612483800000|2021-02-05 00:10:00|64735.1|64715.1|64736.3|64716.3|64738.6|64718.6|64727.8|64707.8|490
1612484100000|2021-02-05 00:15:00|64734.8|64714.8|64739.5|64719.5|64745.1|64725.1|64726.4|64706.4|499
1612484400000|2021-02-05 00:20:00|64739.4|64719.4|64733.9|64713.9|64739.9|64719.9|64726.3|64706.3|478
1612484700000|2021-02-05 00:25:00|64735.4|64715.4|64729.5|64709.5|64742.4|64722.4|64722.8|64702.8|416
1612485000000|2021-02-05 00:30:00|64730.1|64710.1|64722.9|64702.9|64735.5|64715.5|64718|64700.5|484
1612485300000|2021-02-05 00:35:00|64722.3|64702.3|64731|64711|64733.6|64713.6|64720.8|64700.8|410
1612485600000|2021-02-05 00:40:00|64731.1|64711.1|64732.8|64712.8|64734.2|64714.2|64724.8|64704.8|416
1612485900000|2021-02-05 00:45:00|64733|64713|64740.1|64720.1|64742|64722|64724.7|64704.7|435
1612486200000|2021-02-05 00:50:00|64738.6|64718.6|64741.6|64721.6|64745.9|64727.8|64735.8|64715.8|486
1612486500000|2021-02-05 00:55:00|64742|64722|64731.5|64711.5|64743.3|64723.3|64727.6|64707.6|349
1612486800000|2021-02-05 01:00:00|64730.9|64710.9|64730.6|64710.6|64738.9|64718.9|64727.5|64707.5|638
1612487100000|2021-02-05 01:05:00|64730.5|64710.5|64772.6|64752.6|64776.3|64756.3|64729.6|64709.6|760
1612487400000|2021-02-05 01:10:00|64771.2|64751.2|64769.5|64749.5|64772|64752|64754.3|64734.3|688
1612487700000|2021-02-05 01:15:00|64769.2|64749.2|64774.9|64754.9|64777.7|64757.7|64755.5|64735.5|798
1612488000000|2021-02-05 01:20:00|64775.1|64755.1|64773.4|64753.4|64776.3|64756.3|64760.5|64741|669
1612488300000|2021-02-05 01:25:00|64773|64753|64756.6|64736.6|64773.9|64753.9|64754.1|64734.1|642
1612488600000|2021-02-05 01:30:00|64756.2|64736.2|64748.8|64728.8|64756.7|64738.2|64744.3|64724.4|757
1612488900000|2021-02-05 01:35:00|64748.3|64728.3|64743.3|64723.3|64750.3|64730.3|64734.6|64714.6|790
1612489200000|2021-02-05 01:40:00|64743.1|64723.1|64736.6|64716.6|64746.7|64726.7|64734|64715.2|781
1612489500000|2021-02-05 01:45:00|64736.9|64716.9|64793.6|64773.6|64794.9|64774.9|64732|64712|895
1612489800000|2021-02-05 01:50:00|64793.8|64773.8|64800.7|64780.7|64814.5|64797.5|64793.3|64773.3|831
1612490100000|2021-02-05 01:55:00|64800.8|64780.8|64807.7|64787.7|64810.8|64790.8|64800|64780|667
1612490400000|2021-02-05 02:00:00|64807.1|64787.1|64784.3|64764.3|64807.4|64787.4|64773.1|64753.1|881
1612490700000|2021-02-05 02:05:00|64783.9|64763.9|64793.2|64773.2|64800.3|64780.3|64779.9|64759.9|679
1612491000000|2021-02-05 02:10:00|64792.3|64772.3|64795.6|64775.6|64797.4|64777.4|64790.5|64770.5|677
1612491300000|2021-02-05 02:15:00|64794.5|64774.5|64802|64782|64809|64789|64792.6|64772.6|769
1612491600000|2021-02-05 02:20:00|64801.7|64781.7|64838.9|64818.9|64844.1|64824.1|64797.9|64777.9|835
1612491900000|2021-02-05 02:25:00|64837.9|64817.9|64850.4|64830.4|64855|64836.4|64835.7|64815.7|702
1612492200000|2021-02-05 02:30:00|64851.1|64831.1|64836.9|64816.9|64852.8|64834.9|64828.7|64810|740
1612492500000|2021-02-05 02:35:00|64837.3|64817.3|64853|64833|64858.1|64838.8|64835.8|64815.8|864
1612492800000|2021-02-05 02:40:00|64853.6|64833.6|64867.9|64847.9|64870.2|64850.2|64848.8|64829.8|776
1612493100000|2021-02-05 02:45:00|64866.9|64846.9|64848|64828|64872.3|64852.3|64846.5|64826.5|798
1612493400000|2021-02-05 02:50:00|64848.3|64828.3|64856.1|64836.1|64860.1|64840.1|64846.4|64827.2|687
1612493700000|2021-02-05 02:55:00|64856.2|64836.2|64871.6|64851.6|64874|64854|64842.6|64822.6|867
1612494000000|2021-02-05 03:00:00|64872|64852|64884.8|64864.8|64889.4|64869.4|64868.6|64848.6|838
1612494300000|2021-02-05 03:05:00|64885.1|64865.1|64862.1|64842.1|64886.2|64866.2|64858.5|64840.1|837
1612494600000|2021-02-05 03:10:00|64862.3|64842.3|64867.7|64847.7|64878.7|64862.3|64861.9|64841.9|780
1612494900000|2021-02-05 03:15:00|64868.5|64848.5|64875.6|64855.6|64882.7|64862.7|64857.7|64839.8|715
1612495200000|2021-02-05 03:20:00|64875.9|64855.9|64862.8|64842.8|64876|64856|64849.9|64829.9|781
1612495500000|2021-02-05 03:25:00|64861.8|64841.8|64845.2|64825.2|64874.3|64854.3|64842.8|64822.8|820
1612495800000|2021-02-05 03:30:00|64844.8|64824.8|64852.5|64832.5|64859.2|64839.2|64844.5|64824.5|666
1612496100000|2021-02-05 03:35:00|64853.2|64833.2|64857.6|64837.6|64865|64845|64847.9|64827.9|675
1612496400000|2021-02-05 03:40:00|64858.1|64838.1|64870.4|64850.4|64870.8|64850.8|64850.5|64830.5|653
1612496700000|2021-02-05 03:45:00|64869.8|64849.8|64869.1|64849.1|64871.6|64851.6|64863.8|64843.8|697
1612497000000|2021-02-05 03:50:00|64869.3|64849.3|64854.6|64834.6|64869.7|64849.7|64853.5|64833.5|726
1612497300000|2021-02-05 03:55:00|64854.9|64834.9|64851.4|64831.4|64858.1|64838.1|64850.6|64830.6|625
1612497600000|2021-02-05 04:00:00|64850.3|64830.3|64836.8|64816.8|64851.6|64831.6|64834.9|64814.9|661
1612497900000|2021-02-05 04:05:00|64836.7|64816.7|64840.9|64820.9|64850.5|64830.5|64836.2|64816.2|530
1612498200000|2021-02-05 04:10:00|64841.1|64821.1|64832.6|64812.6|64841.3|64821.3|64831.2|64811.2|476
1612498500000|2021-02-05 04:15:00|64832.4|64812.4|64834.7|64814.7|64837.1|64817.1|64828.5|64808.5|491
1612498800000|2021-02-05 04:20:00|64834.3|64814.3|64833.3|64813.3|64835.6|64818|64822.7|64802.7|557
1612499100000|2021-02-05 04:25:00|64833.1|64813.1|64836.1|64816.1|64837.7|64819.3|64827.4|64807.4|509
1612499400000|2021-02-05 04:30:00|64836|64816|64847.3|64827.3|64849.8|64829.8|64836|64816|602
1612499700000|2021-02-05 04:35:00|64848.2|64828.2|64844.4|64824.4|64850.1|64830.1|64839.7|64819.7|545
1612500000000|2021-02-05 04:40:00|64843.7|64823.7|64844|64824|64846.7|64828.2|64833.2|64819.4|571
1612500300000|2021-02-05 04:45:00|64844.1|64824.1|64834.1|64814.1|64846.2|64826.2|64831.6|64811.6|575
1612500600000|2021-02-05 04:50:00|64833.2|64813.2|64828.3|64808.3|64834.7|64814.7|64825.7|64805.7|537
1612500900000|2021-02-05 04:55:00|64828.4|64808.4|64827.5|64807.5|64832.4|64812.4|64823.3|64803.3|527
1612501200000|2021-02-05 05:00:00|64827|64807|64828.6|64808.6|64842|64822|64824.7|64804.7|639
1612501500000|2021-02-05 05:05:00|64829.3|64809.3|64830.6|64810.6|64836.8|64816.8|64828.3|64808.3|546
1612501800000|2021-02-05 05:10:00|64830.2|64810.2|64835.6|64815.6|64835.8|64815.8|64822.7|64802.7|591
1612502100000|2021-02-05 05:15:00|64837.1|64817.1|64830.4|64810.4|64838.4|64818.4|64827.7|64807.7|559
1612502400000|2021-02-05 05:20:00|64830.8|64810.8|64836.8|64816.8|64837|64817|64820.4|64800.4|567
1612502700000|2021-02-05 05:25:00|64837|64817|64826.5|64806.5|64838.8|64822.9|64826.4|64806.4|668
1612503000000|2021-02-05 05:30:00|64827.6|64807.6|64817.4|64797.4|64829.1|64809.1|64812.7|64792.7|833
1612503300000|2021-02-05 05:35:00|64817|64797|64811.3|64791.3|64819.2|64799.2|64804|64784|790
1612503600000|2021-02-05 05:40:00|64811.6|64791.6|64823.5|64803.5|64826|64808.8|64806.3|64786.3|733
1612503900000|2021-02-05 05:45:00|64823.7|64803.7|64823.5|64803.5|64829.1|64809.1|64814.6|64795.8|726
1612504200000|2021-02-05 05:50:00|64823.6|64803.6|64814|64794|64832.8|64812.8|64807.1|64787.1|749
1612504500000|2021-02-05 05:55:00|64814.9|64794.9|64814.4|64794.4|64825.8|64810.6|64810.2|64790.4|834
1612504800000|2021-02-05 06:00:00|64813.9|64793.9|64807.7|64787.7|64814.6|64798.1|64801.5|64781.5|789
1612505100000|2021-02-05 06:05:00|64807.4|64787.4|64813.3|64793.3|64814.5|64794.5|64799.2|64779.7|769
1612505400000|2021-02-05 06:10:00|64812.2|64792.2|64810.3|64790.3|64813.8|64793.8|64799.4|64779.4|777
1612505700000|2021-02-05 06:15:00|64810.2|64790.2|64804.9|64784.9|64810.9|64790.9|64796.1|64776.1|761
1612506000000|2021-02-05 06:20:00|64805|64785|64800.2|64780.2|64806.2|64790.5|64799.4|64779.4|775
1612506300000|2021-02-05 06:25:00|64800|64780|64795.5|64775.5|64803.2|64783.2|64787.4|64772.1|735
1612506600000|2021-02-05 06:30:00|64795.3|64775.3|64790.3|64770.3|64800.8|64783.1|64787.3|64770.3|639
1612506900000|2021-02-05 06:35:00|64790.6|64770.6|64796.2|64776.2|64799.1|64781.2|64790.3|64770.3|734
1612507200000|2021-02-05 06:40:00|64795.8|64775.8|64805.4|64785.4|64806.9|64790.4|64793.8|64775.2|677
1612507500000|2021-02-05 06:45:00|64805.7|64785.7|64808.5|64788.5|64810.8|64790.8|64802.3|64782.3|720
1612507800000|2021-02-05 06:50:00|64808.7|64788.7|64805.5|64785.5|64810.4|64790.4|64803.8|64783.8|724
1612508100000|2021-02-05 06:55:00|64805.4|64785.4|64805.6|64785.6|64810.9|64790.9|64799.7|64782.1|691
1612508400000|2021-02-05 07:00:00|64805.9|64785.9|64807.1|64787.1|64813.4|64794.8|64804.3|64785.9|662
1612508700000|2021-02-05 07:05:00|64808.8|64788.8|64799.9|64779.9|64810.5|64790.5|64797.5|64777.5|638
1612509000000|2021-02-05 07:10:00|64799.4|64779.4|64794.8|64774.8|64799.6|64779.6|64788.7|64768.7|668
1612509300000|2021-02-05 07:15:00|64794.6|64774.6|64792.1|64772.1|64801.5|64781.5|64787.5|64767.5|658
1612509600000|2021-02-05 07:20:00|64793.1|64773.1|64802.3|64782.3|64802.3|64782.3|64785.4|64765.4|749
1612509900000|2021-02-05 07:25:00|64802.1|64782.1|64801.8|64781.8|64809.5|64789.5|64797.6|64777.6|703
1612510200000|2021-02-05 07:30:00|64801.6|64781.6|64798.2|64778.2|64807|64787|64794.6|64777.2|673
1612510500000|2021-02-05 07:35:00|64798|64778|64793.7|64773.7|64798.4|64778.4|64783.5|64765.8|762
1612510800000|2021-02-05 07:40:00|64794.1|64774.1|64801.8|64781.8|64804|64784|64793.6|64773.6|550
1612511100000|2021-02-05 07:45:00|64801.9|64781.9|64794.1|64774.1|64802.5|64782.5|64789.3|64772.8|553
1612511400000|2021-02-05 07:50:00|64793.9|64773.9|64807.2|64797.2|64812.7|64797.4|64782|64763.2|586
1612511700000|2021-02-05 07:55:00|64807.5|64797.5|64803.1|64783.1|64817.3|64801.8|64798.6|64783.1|636
1612512000000|2021-02-05 08:00:00|64799.5|64789.5|64795.8|64775.8|64817.6|64802.7|64792.4|64774.1|831
1612512300000|2021-02-05 08:05:00|64795.9|64775.9|64780.3|64770.3|64798.6|64778.6|64774.9|64759.5|703
1612512600000|2021-02-05 08:10:00|64780.2|64770.2|64770.2|64760.2|64786.7|64772.3|64767.1|64753.7|741
1612512900000|2021-02-05 08:15:00|64770.1|64760.1|64775.6|64765.6|64787.9|64772.7|64769.9|64756.6|771
1612513200000|2021-02-05 08:20:00|64775.5|64765.5|64786.6|64766.6|64789.2|64774.6|64756.4|64736.4|702
1612513500000|2021-02-05 08:25:00|64788.2|64768.2|64826.4|64806.4|64827.4|64809.5|64787|64767.4|854
1612513800000|2021-02-05 08:30:00|64826.3|64806.3|64803.8|64783.8|64829|64809|64786.3|64768.5|860
1612514100000|2021-02-05 08:35:00|64803.7|64783.7|64792.5|64772.5|64807.3|64792|64784|64767|750
1612514400000|2021-02-05 08:40:00|64792.9|64772.9|64781.6|64761.6|64795.9|64780.2|64776.5|64756.5|736
1612514700000|2021-02-05 08:45:00|64781.5|64761.5|64777.5|64767.5|64786.5|64770.6|64773|64756.5|733
1612515000000|2021-02-05 08:50:00|64778.5|64768.5|64768.4|64748.4|64785.8|64771.8|64767.9|64747.9|624
1612515300000|2021-02-05 08:55:00|64768.3|64748.3|64762.5|64742.5|64774.6|64759.6|64756.3|64740.8|748
1612515600000|2021-02-05 09:00:00|64757|64747|64752.6|64732.6|64763.3|64748.5|64735.7|64717|783
1612515900000|2021-02-05 09:05:00|64752.7|64732.7|64752|64732|64753.7|64737.7|64739.3|64722.3|632
1612516200000|2021-02-05 09:10:00|64752.3|64732.3|64744.1|64724.1|64752.9|64738|64738.5|64718.5|561
1612516500000|2021-02-05 09:15:00|64743.9|64723.9|64742.8|64732.8|64752.6|64734.7|64741.1|64723.8|727
1612516800000|2021-02-05 09:20:00|64742.9|64732.9|64745.2|64735.2|64750.5|64735.2|64741.1|64725.9|497
1612517100000|2021-02-05 09:25:00|64745.1|64735.1|64740.2|64720.2|64751.6|64736.9|64733.2|64717.3|633
1612517400000|2021-02-05 09:30:00|64740.6|64720.6|64737.5|64727.5|64744.4|64729.7|64735.2|64717.9|544
1612517700000|2021-02-05 09:35:00|64737.8|64727.8|64741.9|64721.9|64744.6|64730.4|64737.1|64721.9|296
1612518000000|2021-02-05 09:40:00|64742.1|64722.1|64748.8|64728.8|64750.6|64734.9|64737.3|64722|522
1612518300000|2021-02-05 09:45:00|64749.1|64729.1|64759.9|64749.9|64768.2|64753|64745.5|64728.6|663
1612518600000|2021-02-05 09:50:00|64759.8|64749.8|64767.1|64747.1|64768.5|64753.7|64759.1|64743.6|541
1612518900000|2021-02-05 09:55:00|64761.8|64751.8|64747.6|64727.6|64767|64751.9|64741.3|64723.3|653
1612519200000|2021-02-05 10:00:00|64747.9|64727.9|64742.1|64722.1|64748.8|64732.9|64727.9|64712.6|659
1612519500000|2021-02-05 10:05:00|64741.9|64721.9|64739.9|64719.9|64743.4|64728.2|64729.1|64709.1|459
1612519800000|2021-02-05 10:10:00|64740.3|64720.3|64743.4|64723.4|64743.4|64727.6|64731.9|64716.9|335
1612520100000|2021-02-05 10:15:00|64743.5|64723.5|64747.3|64727.3|64750|64734.3|64735.3|64720.4|488
1612520400000|2021-02-05 10:20:00|64747.4|64727.4|64749.5|64729.5|64751.1|64734|64740.7|64725.7|411
1612520700000|2021-02-05 10:25:00|64749.4|64729.4|64746.1|64736.1|64751.6|64737|64742.5|64727.2|479
1612521000000|2021-02-05 10:30:00|64751.6|64731.6|64746.4|64736.4|64751.8|64736.8|64744.3|64728.4|583
1612521300000|2021-02-05 10:35:00|64746.2|64736.2|64749|64739|64753.9|64739.6|64744.5|64729.3|578
1612521600000|2021-02-05 10:40:00|64748.9|64738.9|64747.8|64737.8|64753.2|64738.9|64744.9|64729.7|557
1612521900000|2021-02-05 10:45:00|64748|64738|64772.8|64752.8|64773.7|64758.5|64747.5|64733.4|713
1612522200000|2021-02-05 10:50:00|64772.7|64752.7|64767.8|64747.8|64774.1|64758.5|64761.5|64746.1|454
1612522500000|2021-02-05 10:55:00|64768.3|64748.3|64771.6|64751.6|64773.8|64758.2|64761.8|64742.1|647
1612522800000|2021-02-05 11:00:00|64771.7|64751.7|64772.4|64752.4|64774.9|64759.5|64761.7|64746|625
1612523100000|2021-02-05 11:05:00|64772.3|64752.3|64769.3|64749.3|64774.6|64759.2|64761.7|64746.4|462
1612523400000|2021-02-05 11:10:00|64769.9|64749.9|64773.4|64753.4|64774.9|64758.9|64768.8|64749.2|508
1612523700000|2021-02-05 11:15:00|64773|64753|64773|64753|64778.3|64759.4|64769.2|64751.1|532
1612524000000|2021-02-05 11:20:00|64773.1|64753.1|64770.7|64750.7|64773.1|64757.3|64766.6|64748.5|407
1612524300000|2021-02-05 11:25:00|64770.6|64750.6|64774.4|64754.4|64777.1|64761.5|64766.7|64750.3|390
1612524600000|2021-02-05 11:30:00|64774.6|64754.6|64772.3|64752.3|64778.8|64761|64767.1|64751.6|351
1612524900000|2021-02-05 11:35:00|64771.9|64751.9|64767|64747|64771.9|64751.9|64763.1|64743.1|451
1612525200000|2021-02-05 11:40:00|64766.7|64746.7|64766.6|64746.6|64769.1|64749.4|64758.6|64743.2|370
1612525500000|2021-02-05 11:45:00|64766.7|64746.7|64759|64739|64767.1|64747.1|64759|64739|318
1612525800000|2021-02-05 11:50:00|64759.1|64739.1|64756.5|64736.5|64760.6|64745.5|64748.3|64732.5|546
1612526100000|2021-02-05 11:55:00|64756.6|64736.6|64757.8|64737.8|64764.7|64745.3|64750.5|64735.1|569
1612526400000|2021-02-05 12:00:00|64757.7|64737.7|64762.7|64742.7|64770.1|64750.6|64756.3|64736.3|683
1612526700000|2021-02-05 12:05:00|64762.8|64742.8|64759.1|64739.1|64764.1|64744.1|64750.6|64734.9|565
1612527000000|2021-02-05 12:10:00|64759|64739|64761.3|64741.3|64766|64749.9|64750.6|64734.8|530
1612527300000|2021-02-05 12:15:00|64761.2|64741.2|64741.5|64721.5|64761.2|64744.3|64738.9|64720.5|583
1612527600000|2021-02-05 12:20:00|64741.4|64721.4|64736.2|64716.2|64745.2|64725.4|64735.4|64715.6|472
1612527900000|2021-02-05 12:25:00|64736|64716|64736.1|64716.1|64740|64722.9|64730.6|64710.6|492
1612528200000|2021-02-05 12:30:00|64736|64716|64740.5|64720.5|64743.2|64723.2|64723|64707.8|591
1612528500000|2021-02-05 12:35:00|64740.4|64720.4|64750.9|64730.9|64753|64735.7|64734.5|64714.5|561
1612528800000|2021-02-05 12:40:00|64751|64731|64757.5|64737.5|64757.9|64742.3|64748.7|64728.7|523
1612529100000|2021-02-05 12:45:00|64757.4|64737.4|64763.6|64743.6|64766|64748.3|64757.2|64737.2|629
1612529400000|2021-02-05 12:50:00|64763.7|64743.7|64762|64742|64768.4|64751.5|64751.5|64731.5|595
1612529700000|2021-02-05 12:55:00|64762.1|64742.1|64755.7|64735.7|64764.8|64744.8|64755|64735|562
1612530000000|2021-02-05 13:00:00|64755.9|64735.9|64747.7|64727.7|64758.6|64738.6|64745.6|64725.6|740
1612530300000|2021-02-05 13:05:00|64747.6|64727.6|64747.6|64727.6|64754.7|64734.7|64743.3|64723.3|665
1612530600000|2021-02-05 13:10:00|64747.7|64727.7|64748.6|64728.6|64754.4|64734.4|64743|64723|633
1612530900000|2021-02-05 13:15:00|64748.5|64728.5|64752.5|64732.5|64752.6|64732.6|64738.8|64718.8|721
1612531200000|2021-02-05 13:20:00|64752.3|64732.3|64739.2|64719.2|64752.4|64732.4|64731.4|64715.9|676
1612531500000|2021-02-05 13:25:00|64739.1|64719.1|64755.5|64735.5|64757.8|64737|64729.2|64709.2|591
1612531800000|2021-02-05 13:30:00|64757.9|64733.9|64713.7|64693.7|64762.4|64733.9|64701.8|64681.8|902
1612532100000|2021-02-05 13:35:00|64712.6|64692.6|64703.5|64683.5|64719.1|64699.1|64696.4|64676.4|986
1612532400000|2021-02-05 13:40:00|64703.8|64683.8|64708.7|64688.7|64712.4|64692.4|64692.7|64672.7|900
1612532700000|2021-02-05 13:45:00|64708.6|64688.6|64685.3|64665.3|64709.5|64689.5|64675.7|64655.7|943
1612533000000|2021-02-05 13:50:00|64684.9|64664.9|64690.5|64670.5|64698.2|64678.2|64680.2|64660.2|943
1612533300000|2021-02-05 13:55:00|64689.5|64669.5|64724|64704|64727.3|64707.3|64689.1|64669.1|973
1612533600000|2021-02-05 14:00:00|64723.6|64703.6|64704.7|64684.7|64727.1|64707.1|64700.2|64680.2|888
1612533900000|2021-02-05 14:05:00|64705.2|64685.2|64703|64683|64711.1|64691.1|64692.8|64672.8|913
1612534200000|2021-02-05 14:10:00|64703.3|64683.3|64700.8|64680.8|64706.9|64686.9|64692|64672|952
1612534500000|2021-02-05 14:15:00|64700.2|64680.2|64704.7|64684.7|64708.8|64692.1|64697.8|64677.8|828
1612534800000|2021-02-05 14:20:00|64704|64684|64688.7|64668.7|64706|64686|64683.3|64663.3|878
1612535100000|2021-02-05 14:25:00|64688.2|64668.2|64666.3|64646.3|64689.2|64671.7|64657.4|64637.4|696
1612535400000|2021-02-05 14:30:00|64668|64648|64678|64658|64681.5|64661.5|64658.3|64638.3|730
1612535700000|2021-02-05 14:35:00|64678.1|64658.1|64677.5|64657.5|64679.1|64664|64663|64643|707
1612536000000|2021-02-05 14:40:00|64677.7|64657.7|64667.7|64647.7|64677.7|64659.1|64657.4|64638.8|656
1612536300000|2021-02-05 14:45:00|64668|64648|64660|64640|64668|64648|64649.6|64633.7|614
1612536600000|2021-02-05 14:50:00|64659.9|64639.9|64653.6|64633.6|64660.1|64640.3|64647.3|64629.4|637
1612536900000|2021-02-05 14:55:00|64653.8|64633.8|64660.2|64640.2|64668.2|64648.2|64648.9|64633|650
1612537200000|2021-02-05 15:00:00|64660.3|64640.3|64657.7|64637.7|64665.1|64645.1|64651.8|64632.1|757
1612537500000|2021-02-05 15:05:00|64657.6|64637.6|64645.6|64625.6|64658.4|64638.4|64638.6|64622.8|710
1612537800000|2021-02-05 15:10:00|64645.5|64625.5|64646.5|64626.5|64649.2|64629.8|64639.6|64622.3|768
1612538100000|2021-02-05 15:15:00|64646.4|64626.4|64650.2|64630.2|64652.1|64633.8|64642.2|64626.1|757
1612538400000|2021-02-05 15:20:00|64650.1|64630.1|64648.4|64628.4|64652.6|64637.1|64646.6|64627.3|671
1612538700000|2021-02-05 15:25:00|64648.5|64628.5|64652.6|64632.6|64654.3|64634.3|64639|64623.9|637
1612539000000|2021-02-05 15:30:00|64652.5|64632.5|64644.2|64624.2|64656.9|64636.9|64635.9|64620.9|756
1612539300000|2021-02-05 15:35:00|64644.3|64624.3|64637.3|64617.3|64646.1|64629.4|64636.6|64616.9|692
1612539600000|2021-02-05 15:40:00|64637.4|64617.4|64635.1|64615.1|64639.5|64620|64629.8|64614.6|549
1612539900000|2021-02-05 15:45:00|64635|64615|64629.4|64609.4|64635.5|64619.7|64618.5|64602.5|704
1612540200000|2021-02-05 15:50:00|64629.3|64609.3|64633.2|64613.2|64638.8|64619.5|64625.1|64609.3|692
1612540500000|2021-02-05 15:55:00|64632.7|64612.7|64634.9|64614.9|64641.1|64624.6|64623.5|64608.4|844
1612540800000|2021-02-05 16:00:00|64633.2|64613.2|64632.1|64612.1|64633.8|64613.8|64618.2|64601.5|741
1612541100000|2021-02-05 16:05:00|64632|64612|64628|64608|64636|64616.3|64623.2|64603.2|707
1612541400000|2021-02-05 16:10:00|64628.3|64608.3|64622.1|64602.1|64629|64609|64617|64599.4|576
1612541700000|2021-02-05 16:15:00|64622.2|64602.2|64634|64614|64634.3|64614.3|64620.9|64600.9|605
1612542000000|2021-02-05 16:20:00|64633.7|64613.7|64622.9|64602.9|64634|64614|64615.4|64599.8|535
1612542300000|2021-02-05 16:25:00|64623.1|64603.1|64631.4|64611.4|64634.2|64620.3|64622.4|64602.4|601
1612542600000|2021-02-05 16:30:00|64631.6|64611.6|64625.4|64605.4|64633.7|64618.3|64621.8|64602.8|683
1612542900000|2021-02-05 16:35:00|64625.3|64605.3|64630.3|64610.3|64630.6|64610.6|64622.5|64602.5|654
1612543200000|2021-02-05 16:40:00|64630.5|64610.5|64624.3|64604.3|64633.9|64613.9|64623.6|64603.6|582
1612543500000|2021-02-05 16:45:00|64624.6|64604.6|64622|64602|64625.4|64605.4|64620.6|64600.6|457
1612543800000|2021-02-05 16:50:00|64621.5|64601.5|64628.8|64608.8|64629.4|64609.4|64620|64600|518
1612544100000|2021-02-05 16:55:00|64628.9|64608.9|64635.4|64615.4|64637.3|64619.5|64626.2|64606.2|715
1612544400000|2021-02-05 17:00:00|64635.6|64615.6|64628.9|64608.9|64639.1|64619.1|64623.2|64607.9|630
1612544700000|2021-02-05 17:05:00|64628.8|64608.8|64623.5|64603.5|64629.3|64609.3|64618.9|64600.4|505
1612545000000|2021-02-05 17:10:00|64623.6|64603.6|64626.6|64606.6|64628.2|64608.2|64613.7|64598.4|560
1612545300000|2021-02-05 17:15:00|64626.3|64606.3|64622.5|64602.5|64628.1|64612|64622|64602.2|406
1612545600000|2021-02-05 17:20:00|64622.6|64602.6|64623|64603|64623|64603.8|64613.7|64598|467
1612545900000|2021-02-05 17:25:00|64622.9|64602.9|64615.3|64595.3|64623.6|64603.6|64615.1|64595.1|507
1612546200000|2021-02-05 17:30:00|64615.7|64595.7|64621.4|64601.4|64621.9|64601.9|64615.5|64595.5|411
1612546500000|2021-02-05 17:35:00|64621.2|64601.2|64619.2|64599.2|64622|64606|64615.8|64598.8|482
1612546800000|2021-02-05 17:40:00|64619|64599|64617.8|64597.8|64619.4|64603.8|64611.6|64596.4|503
1612547100000|2021-02-05 17:45:00|64617.7|64597.7|64618.4|64598.4|64622.1|64603|64612.6|64597.4|463
1612547400000|2021-02-05 17:50:00|64618.5|64598.5|64614.6|64594.6|64619.9|64604.4|64608.9|64593.6|412
1612547700000|2021-02-05 17:55:00|64614.7|64594.7|64612.5|64592.5|64616.6|64599.2|64608.9|64591.1|483
1612548000000|2021-02-05 18:00:00|64612.7|64592.7|64615.8|64595.8|64620.1|64601.1|64610.7|64592.7|427
1612548300000|2021-02-05 18:05:00|64615.9|64595.9|64621.3|64601.3|64623|64607|64615|64595|455
1612548600000|2021-02-05 18:10:00|64621.4|64601.4|64631|64611|64632.5|64612.5|64612.3|64597.2|434
1612548900000|2021-02-05 18:15:00|64630.9|64610.9|64621.7|64601.7|64637.7|64617.7|64620.3|64600.3|558
1612549200000|2021-02-05 18:20:00|64622.5|64602.5|64623.6|64603.6|64623.7|64603.7|64617.6|64597.6|417
1612549500000|2021-02-05 18:25:00|64623.7|64603.7|64625.9|64605.9|64626.9|64606.9|64617.7|64597.7|432
1612549800000|2021-02-05 18:30:00|64624|64604|64620.4|64600.4|64625|64605|64619.6|64599.6|454
1612550100000|2021-02-05 18:35:00|64620.5|64600.5|64613.3|64593.3|64621.9|64601.9|64607.8|64591|364
1612550400000|2021-02-05 18:40:00|64613.4|64593.4|64615.6|64595.6|64616.3|64599.4|64609|64593.1|446
1612550700000|2021-02-05 18:45:00|64615.5|64595.5|64615.7|64595.7|64616|64596|64613.6|64593.6|378
1612551000000|2021-02-05 18:50:00|64615.8|64595.8|64616.9|64596.9|64618.6|64598.6|64613.9|64593.9|420
1612551300000|2021-02-05 18:55:00|64616.8|64596.8|64618.3|64598.3|64619.5|64603.7|64611.5|64594.3|393
1612551600000|2021-02-05 19:00:00|64618.1|64598.1|64612.8|64592.8|64619|64602.2|64611.6|64591.6|414
1612551900000|2021-02-05 19:05:00|64613|64593|64611.1|64591.1|64614.1|64597.1|64606.7|64590.8|362
1612552200000|2021-02-05 19:10:00|64611|64591|64610.6|64590.6|64611.3|64596.8|64605.2|64589.6|304
1612552500000|2021-02-05 19:15:00|64610.7|64590.7|64608|64588|64611.8|64596.8|64603.3|64587.3|415
1612552800000|2021-02-05 19:20:00|64607.9|64587.9|64607.2|64587.2|64611.7|64596.2|64602.3|64586.8|415
1612553100000|2021-02-05 19:25:00|64607.3|64587.3|64606.7|64586.7|64609.4|64592.5|64602.4|64586.7|378
1612553400000|2021-02-05 19:30:00|64606.8|64586.8|64611.5|64591.5|64612.8|64595|64605|64586.8|367
1612553700000|2021-02-05 19:35:00|64611.3|64591.3|64610|64590|64612|64592|64610|64590|291
1612554000000|2021-02-05 19:40:00|64610.2|64590.2|64610.9|64590.9|64611.7|64596.2|64605.6|64588.6|342
1612554300000|2021-02-05 19:45:00|64610.6|64590.6|64610.5|64590.5|64613.4|64595.8|64605.7|64589.9|331
1612554600000|2021-02-05 19:50:00|64611.1|64591.1|64610.3|64590.3|64613.1|64593.1|64609|64589|353
1612554900000|2021-02-05 19:55:00|64610.4|64590.4|64608.6|64588.6|64611|64591|64608.1|64588.1|297
1612555200000|2021-02-05 20:00:00|64608.5|64588.5|64608.3|64588.3|64609.7|64589.7|64607.7|64587.7|241
1612555500000|2021-02-05 20:05:00|64608.4|64588.4|64609.7|64589.7|64610.8|64590.8|64608.4|64588.4|261
1612555800000|2021-02-05 20:10:00|64610.5|64590.5|64610|64590|64610.5|64590.5|64607.4|64587.4|328
1612556100000|2021-02-05 20:15:00|64610.1|64590.1|64602.9|64582.9|64610.5|64590.5|64602.3|64582.3|332
1612556400000|2021-02-05 20:20:00|64603|64583|64613|64593|64615.9|64595.9|64602.5|64582.5|393
1612556700000|2021-02-05 20:25:00|64613.1|64593.1|64610.9|64590.9|64613.3|64593.3|64609.6|64589.6|302
1612557000000|2021-02-05 20:30:00|64610.8|64590.8|64610.7|64590.7|64612.2|64592.2|64610.2|64590.2|295
1612557300000|2021-02-05 20:35:00|64610.6|64590.6|64616.3|64596.3|64617.1|64597.1|64610|64590|288
1612557600000|2021-02-05 20:40:00|64616.2|64596.2|64613.3|64593.3|64616.8|64596.8|64610.4|64590.4|218
1612557900000|2021-02-05 20:45:00|64613.4|64593.4|64608.1|64588.1|64613.4|64593.4|64606.2|64586.2|287
1612558200000|2021-02-05 20:50:00|64608|64588|64608|64588|64609.4|64589.4|64607.1|64587.1|365
1612558500000|2021-02-05 20:55:00|64606.4|64586.4|64605.2|64585.2|64609.7|64589.7|64603.7|64583.7|343
1612558800000|2021-02-05 21:00:00|64605.3|64585.3|64603.7|64583.7|64606|64586|64602.4|64582.4|227
1612559100000|2021-02-05 21:05:00|64603.9|64583.9|64604.5|64584.5|64606.1|64586.1|64602.7|64582.7|152
1612559400000|2021-02-05 21:10:00|64603.9|64583.9|64606.1|64586.1|64607.9|64592.8|64601.7|64582.3|205
1612559700000|2021-02-05 21:15:00|64606.2|64586.2|64604.2|64584.2|64606.7|64586.7|64602.9|64582.9|180
1612560000000|2021-02-05 21:20:00|64604.3|64584.3|64605.2|64585.2|64606.9|64586.9|64603.3|64583.3|176
1612560300000|2021-02-05 21:25:00|64605.1|64585.1|64600.3|64580.3|64605.2|64585.2|64598.4|64578.4|243
1612560600000|2021-02-05 21:30:00|64600|64580|64598.4|64578.4|64602.1|64582.1|64597.6|64577.6|163
1612560900000|2021-02-05 21:35:00|64596.6|64576.6|64597.9|64577.9|64598.9|64578.9|64595.2|64575.2|234
1612561200000|2021-02-05 21:40:00|64597.7|64577.7|64594.3|64574.3|64598.1|64578.1|64587.8|64572.1|307
1612561500000|2021-02-05 21:45:00|64594|64574|64592.3|64572.3|64597.8|64575.1|64586.9|64566.9|300
1612561800000|2021-02-05 21:50:00|64591.7|64571.7|64589|64569|64597.3|64572.3|64584.2|64562.6|172
1612562100000|2021-02-05 21:55:00|64589.5|64569.5|64589.1|64569.1|64590.8|64570.8|64587.9|64567.9|127
1612731600000|2021-02-07 21:00:00|64619.8|64597.8|64668|64574.3|64725.4|64603.1|64619.8|64566|61
1612731900000|2021-02-07 21:05:00|64710.3|64577.3|64659.1|64574.6|64710.5|64577.5|64658.1|64570.2|27
1612732200000|2021-02-07 21:10:00|64703.6|64573.9|64660.4|64574.6|64708.6|64575.6|64659.1|64571.5|26
1612732500000|2021-02-07 21:15:00|64700.6|64573.9|64660.4|64574.6|64708.4|64575.4|64660.4|64568.6|20
1612732800000|2021-02-07 21:20:00|64666.1|64574.4|64689.2|64573.9|64699.4|64574.6|64660.4|64573.9|10
1612733100000|2021-02-07 21:25:00|64696.8|64574.6|64661.9|64574.6|64703.9|64574.6|64661.9|64568.4|27
1612733400000|2021-02-07 21:30:00|64690.7|64573.9|64597.7|64575.7|64728.5|64595.5|64596.4|64573.9|38
1612733700000|2021-02-07 21:35:00|64596.8|64574.8|64597.1|64575.1|64613.1|64591.1|64593.5|64571.5|34
1612734000000|2021-02-07 21:40:00|64598.6|64576.6|64598.7|64576.7|64601.3|64579.3|64594.5|64572.5|35
1612734300000|2021-02-07 21:45:00|64596.4|64574.4|64600.7|64578.7|64600.7|64578.7|64595|64573|16
1612734600000|2021-02-07 21:50:00|64597.1|64575.1|64598.6|64576.6|64598.6|64576.6|64597.1|64575.1|4
1612734900000|2021-02-07 21:55:00|64599.3|64577.3|64594.3|64572.3|64600|64578|64594.3|64572.3|4
1612735200000|2021-02-07 22:00:00|64630.4|64531.7|64596.9|64574.9|64630.4|64581.4|64591.5|64531.7|55
1612735500000|2021-02-07 22:05:00|64596.3|64574.3|64594.2|64572.2|64599.6|64577.6|64591|64569|42
1612735800000|2021-02-07 22:10:00|64594.5|64572.5|64593.3|64571.3|64727.8|64594.8|64593|64545|61
1612736100000|2021-02-07 22:15:00|64594.6|64572.6|64600.7|64578.7|64637|64602.3|64593.1|64550|88
1612736400000|2021-02-07 22:20:00|64600.3|64578.3|64597.6|64575.6|64600.6|64578.6|64596|64574|104
1612736700000|2021-02-07 22:25:00|64597.4|64575.4|64596.7|64576.7|64598.8|64576.9|64596.5|64574.9|61
1612737000000|2021-02-07 22:30:00|64596.5|64576.5|64596|64576|64606.7|64586.7|64595.6|64575.6|104
1612737300000|2021-02-07 22:35:00|64595.9|64575.9|64594.5|64574.5|64596.2|64576.2|64594.4|64574.4|33
1612737600000|2021-02-07 22:40:00|64594.2|64574.2|64627.1|64607.1|64713.2|64609.4|64594.2|64574.2|389
1612737900000|2021-02-07 22:45:00|64622.5|64602.5|64617.7|64597.7|64631.3|64611.3|64616.1|64596.1|120
1612738200000|2021-02-07 22:50:00|64618.3|64598.3|64613.8|64593.8|64618.7|64598.7|64613.2|64593.2|67
1612738500000|2021-02-07 22:55:00|64613.9|64593.9|64617.9|64597.9|64617.9|64597.9|64612.9|64592.9|85
1612738800000|2021-02-07 23:00:00|64617.7|64597.7|64615.3|64595.3|64619.5|64599.5|64614.4|64594.4|202
1612739100000|2021-02-07 23:05:00|64615.4|64595.4|64625.6|64605.6|64628.6|64608.6|64615.2|64595.2|297
1612739400000|2021-02-07 23:10:00|64622.7|64602.7|64623.3|64603.3|64625.4|64605.4|64621.1|64601.1|118
1612739700000|2021-02-07 23:15:00|64623|64603|64615.7|64595.7|64628.8|64608.8|64612.9|64592.9|209
1612740000000|2021-02-07 23:20:00|64615.9|64595.9|64614.2|64594.2|64616.9|64596.9|64613.2|64593.2|136
1612740300000|2021-02-07 23:25:00|64614.6|64594.6|64614.3|64594.3|64616.8|64596.8|64613.9|64593.9|142
1612740600000|2021-02-07 23:30:00|64613.7|64593.7|64613.4|64593.4|64616|64596|64611.9|64591.9|183
1612740900000|2021-02-07 23:35:00|64612.8|64592.8|64614|64594|64614.8|64594.8|64612.1|64592.1|100
1612741200000|2021-02-07 23:40:00|64613.6|64593.6|64601.9|64581.9|64614.7|64594.7|64598.5|64578.5|369
1612741500000|2021-02-07 23:45:00|64599.7|64579.7|64598.5|64578.5|64605.6|64585.6|64586|64566|415
1612741800000|2021-02-07 23:50:00|64599.7|64579.7|64586.2|64566.2|64599.9|64579.9|64581.5|64561.5|315
1612742100000|2021-02-07 23:55:00|64585.9|64565.9|64590.1|64570.1|64597.9|64577.9|64583.5|64563.5|409
1612742400000|2021-02-08 00:00:00|64592.4|64572.4|64595.7|64575.7|64599|64579|64584|64564|373
1612742700000|2021-02-08 00:05:00|64595.6|64575.6|64597.5|64577.5|64599.1|64579.1|64588.2|64568.2|390
1612743000000|2021-02-08 00:10:00|64597.7|64577.7|64609|64589|64613.6|64593.6|64592.4|64572.4|571
1612743300000|2021-02-08 00:15:00|64608.6|64588.6|64608.6|64588.6|64612.4|64592.4|64600.6|64580.6|488
1612743600000|2021-02-08 00:20:00|64608.7|64588.7|64606.9|64586.9|64617.8|64597.8|64599.2|64579.2|615
1612743900000|2021-02-08 00:25:00|64606.8|64586.8|64618|64598|64619.6|64599.6|64604.4|64584.4|515
1612744200000|2021-02-08 00:30:00|64618.6|64598.6|64617.3|64597.3|64619.9|64599.9|64614.1|64594.1|363
1612744500000|2021-02-08 00:35:00|64617.5|64597.5|64608.7|64588.7|64623.2|64603.2|64607.7|64587.7|460
1612744800000|2021-02-08 00:40:00|64609.1|64589.1|64608.8|64588.8|64616|64596|64603.7|64583.7|401
1612745100000|2021-02-08 00:45:00|64608.9|64588.9|64595.7|64575.7|64610.4|64590.4|64592.2|64572.2|408
1612745400000|2021-02-08 00:50:00|64595.6|64575.6|64609.2|64589.2|64611.4|64591.4|64592.9|64572.9|413
1612745700000|2021-02-08 00:55:00|64608.4|64588.4|64611.7|64591.7|64613.7|64593.7|64606.6|64586.6|511
1612746000000|2021-02-08 01:00:00|64611.3|64591.3|64609.1|64589.1|64614.3|64594.3|64591.2|64571.2|789
1612746300000|2021-02-08 01:05:00|64609|64589|64623.4|64603.4|64624.8|64604.8|64602.1|64582.1|690
1612746600000|2021-02-08 01:10:00|64623.6|64603.6|64618.7|64598.7|64627.5|64607.5|64614.3|64595.6|496
1612746900000|2021-02-08 01:15:00|64618.6|64598.6|64603.5|64583.5|64618.9|64598.9|64591.8|64571.8|647
1612747200000|2021-02-08 01:20:00|64603.6|64583.6|64610.2|64590.2|64612.1|64592.1|64599.8|64579.8|478
1612747500000|2021-02-08 01:25:00|64609.8|64589.8|64626.1|64606.1|64630.3|64610.3|64609.7|64589.7|535
1612747800000|2021-02-08 01:30:00|64626.3|64606.3|64617.8|64597.8|64637.6|64617.6|64617.5|64597.5|709
1612748100000|2021-02-08 01:35:00|64617.7|64597.7|64609.6|64589.6|64618.5|64598.5|64597.3|64577.3|760
1612748400000|2021-02-08 01:40:00|64609.7|64589.7|64607.4|64587.4|64614.7|64594.7|64599.8|64579.8|705
1612748700000|2021-02-08 01:45:00|64607.5|64587.5|64600.1|64580.1|64609|64592.8|64598.1|64579|700
1612749000000|2021-02-08 01:50:00|64600.2|64580.2|64606.2|64586.2|64608.2|64590.6|64591.4|64575.8|580
1612749300000|2021-02-08 01:55:00|64605.9|64585.9|64580.8|64560.8|64607.9|64590|64578.8|64558.8|709
1612749600000|2021-02-08 02:00:00|64580.7|64560.7|64589|64569|64599.5|64579.5|64575.9|64560.6|607
1612749900000|2021-02-08 02:05:00|64588.7|64568.7|64599.5|64579.5|64599.9|64583.9|64583.2|64565.3|615
1612750200000|2021-02-08 02:10:00|64599.4|64579.4|64595.4|64575.4|64599.7|64583.7|64588|64568|601
1612750500000|2021-02-08 02:15:00|64595.6|64575.6|64599.5|64579.5|64601.5|64584.1|64589.3|64571.5|502
1612750800000|2021-02-08 02:20:00|64599.8|64579.8|64592.8|64572.8|64602.2|64584.4|64592.3|64572.3|451
1612751100000|2021-02-08 02:25:00|64592.9|64572.9|64592|64572|64599.2|64580.9|64587|64570.9|416
1612751400000|2021-02-08 02:30:00|64591.9|64571.9|64581.5|64561.5|64593|64577.4|64573.4|64554|578
1612751700000|2021-02-08 02:35:00|64581.3|64561.3|64585.6|64565.6|64585.6|64569.6|64574.8|64556.5|594
1612752000000|2021-02-08 02:40:00|64585.7|64565.7|64582.5|64562.5|64588.2|64568.2|64561.2|64546.2|596
1612752300000|2021-02-08 02:45:00|64581.6|64561.6|64567.6|64547.6|64584.6|64564.6|64564.6|64544.6|481
1612752600000|2021-02-08 02:50:00|64567.7|64547.7|64569.3|64549.3|64578.6|64558.6|64566.9|64546.9|460
1612752900000|2021-02-08 02:55:00|64569.4|64549.4|64561.4|64541.4|64570.8|64554.8|64559.3|64540.9|564
1612753200000|2021-02-08 03:00:00|64562.2|64542.2|64557.1|64537.1|64562.3|64545.8|64547.6|64530.4|657
1612753500000|2021-02-08 03:05:00|64557.2|64537.2|64559.7|64539.7|64565.4|64545.5|64552.3|64536.5|473
1612753800000|2021-02-08 03:10:00|64559.4|64539.4|64536.5|64516.5|64562.6|64545.7|64530.8|64514|552
1612754100000|2021-02-08 03:15:00|64536.4|64516.4|64546.9|64526.9|64548.3|64530.4|64534.5|64514.5|603
1612754400000|2021-02-08 03:20:00|64547.4|64527.4|64544.7|64524.7|64549.4|64532.3|64535.6|64520|570
1612754700000|2021-02-08 03:25:00|64544.8|64524.8|64556.4|64536.4|64558.1|64541.9|64534.5|64518.6|538
1612755000000|2021-02-08 03:30:00|64556.1|64536.1|64558.6|64538.6|64565.5|64548.8|64551.2|64532.1|590
1612755300000|2021-02-08 03:35:00|64559.2|64539.2|64549.8|64529.8|64561.1|64541.1|64547.2|64529.5|355
1612755600000|2021-02-08 03:40:00|64550.1|64530.1|64538.3|64518.3|64551.8|64531.8|64534.1|64516.9|427
1612755900000|2021-02-08 03:45:00|64538.6|64518.6|64541.9|64521.9|64547.9|64531.6|64532.1|64516.8|538
1612756200000|2021-02-08 03:50:00|64542|64522|64545|64525|64546.9|64526.9|64539.9|64519.9|355
1612756500000|2021-02-08 03:55:00|64545.1|64525.1|64538.2|64518.2|64545.4|64525.4|64533.4|64517.5|345
1612756800000|2021-02-08 04:00:00|64538.4|64518.4|64540.9|64520.9|64541.3|64526.1|64528.9|64513.5|377
1612757100000|2021-02-08 04:05:00|64540.5|64520.5|64534.2|64514.2|64543.1|64526.1|64531.2|64513.9|284
1612757400000|2021-02-08 04:10:00|64534.1|64514.1|64532.3|64512.3|64534.3|64517.8|64519.9|64505.8|383
1612757700000|2021-02-08 04:15:00|64534.4|64514.4|64537.9|64517.9|64538.7|64523.3|64530.2|64510.2|311
1612758000000|2021-02-08 04:20:00|64538|64518|64533.5|64513.5|64538.9|64522.1|64526.9|64510.1|337
1612758300000|2021-02-08 04:25:00|64533.4|64513.4|64528.4|64508.4|64533.9|64515.9|64525.6|64507.4|309
1612758600000|2021-02-08 04:30:00|64527.9|64507.9|64533.8|64513.8|64539.8|64524.1|64520.7|64505.8|352
1612758900000|2021-02-08 04:35:00|64534.1|64514.1|64521.1|64501.1|64534.9|64519.2|64520.1|64500.1|392
1612759200000|2021-02-08 04:40:00|64521.2|64501.2|64521.3|64501.3|64525.9|64507.7|64511.7|64496.4|436
1612759500000|2021-02-08 04:45:00|64521.4|64501.4|64528|64508|64530.9|64515.1|64516.9|64501.4|402
1612759800000|2021-02-08 04:50:00|64528.1|64508.1|64534.5|64514.5|64534.9|64514.9|64527.7|64507.7|265
1612760100000|2021-02-08 04:55:00|64534.4|64514.4|64538|64518|64538.7|64518.7|64533.3|64513.3|272
1612760400000|2021-02-08 05:00:00|64537.9|64517.9|64537.9|64517.9|64539.9|64522.8|64529.5|64514.4|498
1612760700000|2021-02-08 05:05:00|64538|64518|64539.6|64519.6|64540.9|64524.8|64533.7|64516.6|296
1612761000000|2021-02-08 05:10:00|64539.5|64519.5|64530.6|64510.6|64539.7|64523.8|64525.3|64506.2|485
1612761300000|2021-02-08 05:15:00|64530.7|64510.7|64524.6|64504.6|64532.9|64517.2|64518.8|64502.8|452
1612761600000|2021-02-08 05:20:00|64524.8|64504.8|64516.7|64496.7|64524.8|64509.2|64516.1|64496.1|404
1612761900000|2021-02-08 05:25:00|64516.8|64496.8|64522.7|64502.7|64524.1|64507.6|64513|64493|419
1612762200000|2021-02-08 05:30:00|64522.8|64502.8|64525.4|64505.4|64535.3|64518.5|64516.9|64501.7|542
1612762500000|2021-02-08 05:35:00|64525.7|64505.7|64536.8|64526.8|64543.4|64527.2|64523.5|64505.4|454
1612762800000|2021-02-08 05:40:00|64541.9|64521.9|64533.4|64513.4|64547.5|64531.5|64527.8|64512.6|515
1612763100000|2021-02-08 05:45:00|64533.5|64513.5|64523.4|64503.4|64536.3|64519.5|64517.9|64500.9|635
1612763400000|2021-02-08 05:50:00|64523.3|64503.3|64512.4|64502.4|64524|64504.8|64510.4|64494.6|569
1612763700000|2021-02-08 05:55:00|64511.9|64501.9|64502.3|64482.3|64516.9|64502|64496.6|64481.6|734
1612764000000|2021-02-08 06:00:00|64502.2|64482.2|64512.1|64492.1|64517.7|64499.4|64497.4|64481.6|671
1612764300000|2021-02-08 06:05:00|64507.1|64497.1|64519.2|64499.2|64523.3|64508.2|64499.6|64484.8|658
1612764600000|2021-02-08 06:10:00|64519.4|64499.4|64533.5|64513.5|64535.5|64517.3|64513|64497.3|524
1612764900000|2021-02-08 06:15:00|64533.7|64513.7|64518.4|64498.4|64533.8|64517.7|64510.7|64492.8|568
1612765200000|2021-02-08 06:20:00|64518.6|64498.6|64503.1|64483.1|64518.6|64503.4|64493.2|64478.3|610
1612765500000|2021-02-08 06:25:00|64503.5|64483.5|64516.2|64496.2|64518.6|64498.6|64496.7|64481.6|606
1612765800000|2021-02-08 06:30:00|64515.7|64495.7|64511.9|64491.9|64525.5|64507.1|64500.6|64485.4|585
1612766100000|2021-02-08 06:35:00|64512|64492|64515.8|64495.8|64528.4|64510.5|64508.6|64491.9|521
1612766400000|2021-02-08 06:40:00|64515.9|64495.9|64521.7|64501.7|64524.5|64504.5|64507.6|64489.4|489
1612766700000|2021-02-08 06:45:00|64521.6|64501.6|64504.7|64484.7|64523.6|64503.6|64503.8|64483.8|554
1612767000000|2021-02-08 06:50:00|64504.4|64484.4|64515.9|64495.9|64518.3|64498.3|64499.3|64483.5|516
1612767300000|2021-02-08 06:55:00|64516|64496|64518.9|64498.9|64522.9|64507.1|64506.9|64491.5|509
1612767600000|2021-02-08 07:00:00|64519.2|64499.2|64510|64490|64523.7|64503.7|64500.9|64485.9|510
1612767900000|2021-02-08 07:05:00|64510.1|64490.1|64504.9|64494.9|64518.8|64502.5|64501.4|64484.1|634
1612768200000|2021-02-08 07:10:00|64504.7|64494.7|64523.8|64503.8|64525|64508.7|64504.3|64487.5|540
1612768500000|2021-02-08 07:15:00|64523.9|64503.9|64530|64510|64530.7|64514.3|64518.2|64503.4|556
1612768800000|2021-02-08 07:20:00|64529.8|64509.8|64519.5|64509.5|64530.7|64515|64517.8|64497.8|455
1612769100000|2021-02-08 07:25:00|64520.1|64510.1|64517|64497|64526.5|64511.2|64512.6|64496.4|485
1612769400000|2021-02-08 07:30:00|64517.2|64497.2|64513.1|64493.1|64530.6|64515.3|64508.6|64492.6|636
1612769700000|2021-02-08 07:35:00|64513.3|64493.3|64513|64493|64528.4|64511.3|64511.4|64492.4|503
1612770000000|2021-02-08 07:40:00|64513.1|64493.1|64509.8|64489.8|64516.2|64501.5|64505.2|64488.8|567
1612770300000|2021-02-08 07:45:00|64510|64490|64508.3|64498.3|64517.8|64502.6|64502.6|64487.9|594
1612770600000|2021-02-08 07:50:00|64508.2|64498.2|64524.1|64504.1|64524.3|64509.6|64504.6|64489.7|519
1612770900000|2021-02-08 07:55:00|64524.2|64504.2|64530.2|64510.2|64535.7|64517.4|64516.5|64501.7|622
1612771200000|2021-02-08 08:00:00|64530.8|64510.8|64536.9|64516.9|64549.3|64533.5|64528.1|64509.9|718
1612771500000|2021-02-08 08:05:00|64536.8|64516.8|64540.8|64520.8|64541|64525.9|64524.6|64509.4|610
1612771800000|2021-02-08 08:10:00|64540.6|64520.6|64540.1|64520.1|64548.9|64532.6|64531|64515.5|641
1612772100000|2021-02-08 08:15:00|64540.2|64520.2|64557.3|64537.3|64566|64551.1|64535.5|64519.9|804
1612772400000|2021-02-08 08:20:00|64557.4|64537.4|64561.3|64541.3|64563.3|64547.4|64543.3|64526.9|735
1612772700000|2021-02-08 08:25:00|64562.6|64542.6|64565.8|64545.8|64572.5|64555.4|64555.7|64538.5|746
1612773000000|2021-02-08 08:30:00|64566.1|64546.1|64549|64529|64567.4|64547.4|64540.2|64523.7|631
1612773300000|2021-02-08 08:35:00|64543.7|64533.7|64540.9|64520.9|64554.3|64536.1|64534.6|64517.9|500
1612773600000|2021-02-08 08:40:00|64541|64521|64537.9|64517.9|64542.7|64523.7|64526.8|64511.7|593
1612773900000|2021-02-08 08:45:00|64537.7|64517.7|64534.5|64514.5|64538.3|64520.4|64522|64502|514
1612774200000|2021-02-08 08:50:00|64534.4|64514.4|64545.2|64525.2|64546.3|64526.7|64531.4|64511.4|566
1612774500000|2021-02-08 08:55:00|64545.5|64525.5|64531.2|64521.2|64552.9|64534.4|64529.4|64514|647
1612774800000|2021-02-08 09:00:00|64531.4|64521.4|64533.1|64513.1|64535.7|64522.3|64521.1|64505.1|533
1612775100000|2021-02-08 09:05:00|64533.2|64513.2|64536.7|64526.7|64543.3|64526.7|64526.1|64511.4|505
1612775400000|2021-02-08 09:10:00|64536.5|64526.5|64548.5|64528.5|64551.3|64534.8|64535.3|64520.3|548
1612775700000|2021-02-08 09:15:00|64548.9|64528.9|64552.6|64532.6|64556.7|64540.5|64542|64526.7|621
1612776000000|2021-02-08 09:20:00|64552.4|64532.4|64552.7|64532.7|64558.8|64540.4|64547|64529.7|516
1612776300000|2021-02-08 09:25:00|64553.1|64533.1|64548.6|64528.6|64553.1|64537.5|64541.7|64524.6|526
1612776600000|2021-02-08 09:30:00|64548.2|64528.2|64544.1|64524.1|64549.8|64534.5|64536.1|64521.1|583
1612776900000|2021-02-08 09:35:00|64544|64524|64537.3|64517.3|64550.5|64530.5|64535.9|64515.9|450
1612777200000|2021-02-08 09:40:00|64537.4|64517.4|64542.2|64522.2|64548|64528|64536.9|64516.9|460
1612777500000|2021-02-08 09:45:00|64542.1|64522.1|64546.1|64526.1|64548.8|64530.2|64540.1|64521|598
1612777800000|2021-02-08 09:50:00|64546.2|64526.2|64543.1|64523.1|64546.2|64530.6|64536.3|64520.7|513
1612778100000|2021-02-08 09:55:00|64543.2|64523.2|64503.8|64483.8|64546.6|64530.9|64503.8|64483.8|565
1612778400000|2021-02-08 10:00:00|64504.1|64484.1|64491.9|64471.9|64504.1|64484.1|64484.8|64464.8|525
1612778700000|2021-02-08 10:05:00|64492|64472|64492.5|64472.5|64501.4|64481.4|64481.8|64463.6|378
1612779000000|2021-02-08 10:10:00|64492.6|64472.6|64500.3|64480.3|64504.5|64484.6|64489.4|64472.4|408
1612779300000|2021-02-08 10:15:00|64500.4|64480.4|64502.4|64482.4|64511.9|64491.9|64499.7|64479.7|321
1612779600000|2021-02-08 10:20:00|64502.2|64482.2|64498.5|64478.5|64503.1|64487.8|64496.7|64476.7|325
1612779900000|2021-02-08 10:25:00|64498.4|64478.4|64506.3|64486.3|64511.5|64494.1|64493.9|64473.9|501
1612780200000|2021-02-08 10:30:00|64506.1|64486.1|64512.1|64492.1|64515.1|64497.6|64499.9|64479.9|481
1612780500000|2021-02-08 10:35:00|64512.2|64492.2|64521.5|64501.5|64524.6|64509.2|64512|64492|437
1612780800000|2021-02-08 10:40:00|64521.2|64501.2|64513.5|64493.5|64521.6|64503.7|64507.8|64489.4|397
1612781100000|2021-02-08 10:45:00|64513.8|64493.8|64509.1|64489.1|64515.2|64499.8|64504.5|64489|355
1612781400000|2021-02-08 10:50:00|64509.9|64489.9|64503.2|64483.2|64513.3|64496.2|64500.3|64480.3|394
1612781700000|2021-02-08 10:55:00|64504.5|64484.5|64501.2|64481.2|64504.8|64486.7|64491.7|64471.7|474
1612782000000|2021-02-08 11:00:00|64501.4|64481.4|64500.3|64480.3|64507.3|64487.3|64499.6|64479.6|490
1612782300000|2021-02-08 11:05:00|64500.4|64480.4|64500.2|64480.2|64500.6|64480.6|64495.4|64475.4|425
1612782600000|2021-02-08 11:10:00|64500.1|64480.1|64496.5|64476.5|64504.9|64484.9|64495.7|64475.7|405
1612782900000|2021-02-08 11:15:00|64496.3|64476.3|64505|64485|64506.2|64488.9|64495.9|64475.9|378
1612783200000|2021-02-08 11:20:00|64504.9|64484.9|64501.2|64481.2|64505.1|64485.1|64498.2|64478.2|310
1612783500000|2021-02-08 11:25:00|64501.3|64481.3|64496.4|64476.4|64503|64485.7|64490.7|64473.1|386
1612783800000|2021-02-08 11:30:00|64495.9|64475.9|64491.5|64471.5|64496|64479.8|64486|64469.9|442
1612784100000|2021-02-08 11:35:00|64491.2|64471.2|64488.8|64468.8|64495.8|64475.8|64486|64466|439
1612784400000|2021-02-08 11:40:00|64489|64469|64490.6|64470.6|64492.7|64475.7|64479|64459|586
1612784700000|2021-02-08 11:45:00|64490.7|64470.7|64498|64478|64500.3|64485|64481.3|64464.9|555
1612785000000|2021-02-08 11:50:00|64498.1|64478.1|64500.2|64480.2|64503.2|64488.3|64492.4|64476.4|544
1612785300000|2021-02-08 11:55:00|64500|64480|64498.8|64488.8|64504.1|64488.9|64492.8|64476|521
1612785600000|2021-02-08 12:00:00|64499.2|64489.2|64503.3|64483.3|64506.1|64490.1|64497.6|64477.6|542
1612785900000|2021-02-08 12:05:00|64503.1|64483.1|64498.6|64478.6|64503.7|64483.7|64497.7|64477.7|407
1612786200000|2021-02-08 12:10:00|64498.5|64478.5|64488.9|64468.9|64498.6|64480.5|64488.4|64468.4|494
1612786500000|2021-02-08 12:15:00|64488.7|64468.7|64505.8|64485.8|64506.2|64490.9|64484.9|64464.9|497
1612786800000|2021-02-08 12:20:00|64505.7|64485.7|64504.9|64484.9|64512.2|64492.2|64497.8|64482.4|498
1612787100000|2021-02-08 12:25:00|64505|64485|64517|64497|64517.9|64502|64505|64485|425
1612787400000|2021-02-08 12:30:00|64516.5|64496.5|64511.4|64491.4|64517.2|64502.4|64498.9|64484.3|523
1612787700000|2021-02-08 12:35:00|64511.3|64491.3|64502.3|64482.3|64514.8|64496.4|64495.2|64479.3|518
1612788000000|2021-02-08 12:40:00|64502.2|64482.2|64507.2|64487.2|64508.1|64491.2|64497.1|64478.8|651
1612788300000|2021-02-08 12:45:00|64507.1|64487.1|64499.4|64479.4|64507.3|64487.3|64493.8|64478.7|491
1612788600000|2021-02-08 12:50:00|64499.3|64479.3|64493.6|64473.6|64502|64482|64488.3|64472.7|575
1612788900000|2021-02-08 12:55:00|64493.7|64473.7|64497.9|64477.9|64499|64482.1|64486.2|64469.4|610
1612789200000|2021-02-08 13:00:00|64497.8|64477.8|64499.9|64479.9|64503.4|64487|64488.8|64473.4|677
1612789500000|2021-02-08 13:05:00|64499.7|64479.7|64512.1|64492.1|64515.4|64495.4|64494.8|64477.8|668
1612789800000|2021-02-08 13:10:00|64512|64492|64508.5|64488.5|64512.8|64496.7|64500.4|64482.1|667
1612790100000|2021-02-08 13:15:00|64508.4|64488.4|64501.8|64481.8|64510.9|64495.8|64497.7|64480.4|662
1612790400000|2021-02-08 13:20:00|64501.9|64481.9|64512.7|64492.7|64514.5|64498.1|64500.4|64480.4|700
1612790700000|2021-02-08 13:25:00|64512.8|64492.8|64519.4|64499.4|64524.3|64507.1|64511.8|64491.8|595
1612791000000|2021-02-08 13:30:00|64519.3|64499.3|64511.3|64491.3|64522|64502|64506.5|64490.2|601
1612791300000|2021-02-08 13:35:00|64511|64491|64504.7|64484.7|64511.7|64492.4|64501.2|64484.1|631
1612791600000|2021-02-08 13:40:00|64503.8|64483.8|64487.7|64467.7|64504.5|64489.3|64486.7|64466.7|724
1612791900000|2021-02-08 13:45:00|64487.6|64467.6|64486.5|64466.5|64492.1|64473.7|64481|64464|647
1612792200000|2021-02-08 13:50:00|64486.4|64466.4|64482.9|64462.9|64493.2|64473.2|64482.8|64462.8|612
1612792500000|2021-02-08 13:55:00|64482.8|64462.8|64493.1|64473.1|64498.6|64478.6|64475.8|64455.8|741
1612792800000|2021-02-08 14:00:00|64493.5|64473.5|64494.6|64474.6|64495|64479.3|64481.7|64463.9|754
1612793100000|2021-02-08 14:05:00|64494.3|64474.3|64480|64460|64496|64480.5|64477.4|64459.8|761
1612793400000|2021-02-08 14:10:00|64480.2|64460.2|64467.4|64447.4|64480.2|64460.2|64463.5|64446.2|670
1612793700000|2021-02-08 14:15:00|64467.5|64447.5|64461.1|64441.1|64467.5|64448.7|64456.3|64440.4|544
1612794000000|2021-02-08 14:20:00|64460.9|64440.9|64459.8|64439.8|64464.2|64448.7|64448.4|64433.3|540
1612794300000|2021-02-08 14:25:00|64459.7|64439.7|64460.4|64440.4|64461.5|64443.5|64450.2|64434.5|536
1612794600000|2021-02-08 14:30:00|64460.8|64440.8|64443.6|64423.6|64461.9|64441.9|64439.1|64423.4|636
1612794900000|2021-02-08 14:35:00|64443.8|64423.8|64443.8|64423.8|64447|64429.8|64437.3|64421.9|696
1612795200000|2021-02-08 14:40:00|64444.1|64424.1|64441.5|64421.5|64449|64431.5|64439.9|64419.9|658
1612795500000|2021-02-08 14:45:00|64441.8|64421.8|64440.4|64420.4|64442.2|64426.6|64435|64417.7|570
1612795800000|2021-02-08 14:50:00|64440.7|64420.7|64436|64416|64440.8|64425.6|64431.5|64415.5|520
1612796100000|2021-02-08 14:55:00|64436.1|64416.1|64431.5|64411.5|64437.7|64421.2|64421.6|64401.6|852
1612796400000|2021-02-08 15:00:00|64431.4|64411.4|64423.5|64403.5|64431.5|64411.5|64416|64399.7|819
1612796700000|2021-02-08 15:05:00|64423|64403|64428|64408|64433.8|64416.4|64420.5|64400.5|802
1612797000000|2021-02-08 15:10:00|64428.4|64408.4|64421.7|64401.7|64428.7|64411.6|64419.7|64401.2|655
1612797300000|2021-02-08 15:15:00|64421.3|64401.3|64422.2|64402.2|64423.1|64403.1|64416.8|64396.8|709
1612797600000|2021-02-08 15:20:00|64422.3|64402.3|64426.5|64406.5|64426.5|64410.7|64416.6|64400.9|704
1612797900000|2021-02-08 15:25:00|64426.3|64406.3|64419.3|64399.3|64428.2|64410|64416|64396|770
1612798200000|2021-02-08 15:30:00|64419.2|64399.2|64423.1|64403.1|64425.4|64405.4|64414.3|64394.3|689
1612798500000|2021-02-08 15:35:00|64422.9|64402.9|64419.7|64399.7|64429.1|64412.6|64417.3|64397.3|756
1612798800000|2021-02-08 15:40:00|64420|64400|64416.2|64396.2|64421.6|64401.6|64415.9|64395.9|638
1612799100000|2021-02-08 15:45:00|64417.2|64397.2|64421.5|64401.5|64422.5|64404.3|64409|64393.1|663
1612799400000|2021-02-08 15:50:00|64421.4|64401.4|64429.5|64409.5|64430.2|64410.2|64417.5|64398.1|771
1612799700000|2021-02-08 15:55:00|64428.9|64408.9|64419.7|64399.7|64432|64414.6|64411|64395.8|799
1612800000000|2021-02-08 16:00:00|64419.5|64399.5|64413.8|64393.8|64420.1|64400.1|64406.7|64391.3|734
1612800300000|2021-02-08 16:05:00|64413.9|64393.9|64412.2|64392.2|64420|64400.8|64405.1|64390.3|537
1612800600000|2021-02-08 16:10:00|64412.3|64392.3|64424|64404|64427.6|64407.6|64408.1|64391.8|602
1612800900000|2021-02-08 16:15:00|64423.8|64403.8|64435.8|64415.8|64436.5|64419.4|64423.6|64403.6|706
1612801200000|2021-02-08 16:20:00|64435.7|64415.7|64445|64425|64445.7|64429.3|64433.2|64415.6|644
1612801500000|2021-02-08 16:25:00|64444.8|64424.8|64431|64411|64445.1|64425.1|64426.4|64410.6|563
1612801800000|2021-02-08 16:30:00|64430.7|64410.7|64446|64426|64447.6|64427.8|64427.5|64407.5|631
1612802100000|2021-02-08 16:35:00|64446.1|64426.1|64447.7|64427.7|64448.2|64428.8|64438.8|64423|554
1612802400000|2021-02-08 16:40:00|64447.8|64427.8|64442.4|64422.4|64448.9|64433.1|64440|64420|566
1612802700000|2021-02-08 16:45:00|64442.5|64422.5|64432.8|64412.8|64444.3|64424.3|64432.3|64412.3|436
1612803000000|2021-02-08 16:50:00|64432.9|64412.9|64420.2|64400.2|64434.2|64414.2|64418.2|64398.2|538
1612803300000|2021-02-08 16:55:00|64420.3|64400.3|64419.8|64399.8|64422|64402.4|64412.3|64395.9|602
1612803600000|2021-02-08 17:00:00|64419.7|64399.7|64417.3|64397.3|64422.8|64404.7|64411.9|64395.4|504
1612803900000|2021-02-08 17:05:00|64417.2|64397.2|64416.1|64396.1|64419.9|64399.9|64415.3|64395.3|430
1612804200000|2021-02-08 17:10:00|64416.2|64396.2|64416.8|64396.8|64420.1|64400.1|64415.5|64395.5|436
1612804500000|2021-02-08 17:15:00|64416.7|64396.7|64421.4|64401.4|64422.1|64402.1|64416.5|64396.5|313
1612804800000|2021-02-08 17:20:00|64421.5|64401.5|64414.9|64394.9|64421.5|64401.5|64413.6|64393.6|398
1612805100000|2021-02-08 17:25:00|64414.8|64394.8|64415|64395|64416.2|64400.7|64410.3|64393.9|341
1612805400000|2021-02-08 17:30:00|64415.3|64395.3|64413.2|64393.2|64419.1|64399.1|64412.4|64392.4|327
1612805700000|2021-02-08 17:35:00|64413.1|64393.1|64412.7|64392.7|64414.9|64394.9|64411.9|64391.9|320
1612806000000|2021-02-08 17:40:00|64412.6|64392.6|64412.4|64392.4|64413.5|64393.5|64411.2|64391.2|334
1612806300000|2021-02-08 17:45:00|64412.3|64392.3|64416.6|64396.6|64417.8|64397.8|64411.5|64391.5|426
1612806600000|2021-02-08 17:50:00|64416.4|64396.4|64416.4|64396.4|64417|64397|64415.3|64395.3|381
1612806900000|2021-02-08 17:55:00|64416.3|64396.3|64406.7|64386.7|64417.3|64400.6|64404.9|64386.4|499
1612807200000|2021-02-08 18:00:00|64407.2|64387.2|64407.4|64387.4|64408|64388|64402.3|64382.3|423
1612807500000|2021-02-08 18:05:00|64407.5|64387.5|64403.8|64383.8|64407.7|64387.7|64403.6|64383.6|410
1612807800000|2021-02-08 18:10:00|64403.9|64383.9|64401.7|64381.7|64404.1|64386.7|64396.7|64379.3|366
1612808100000|2021-02-08 18:15:00|64401.5|64381.5|64403.2|64383.2|64404.6|64387.9|64397.8|64380.8|455
1612808400000|2021-02-08 18:20:00|64403|64383|64417.5|64397.5|64423.1|64403.1|64401|64381|418
1612808700000|2021-02-08 18:25:00|64417.6|64397.6|64418.3|64398.3|64419.9|64399.9|64414.9|64394.9|347
1612809000000|2021-02-08 18:30:00|64418.2|64398.2|64421.6|64401.6|64422.7|64402.7|64417.5|64397.5|393
1612809300000|2021-02-08 18:35:00|64421.5|64401.5|64419.7|64399.7|64425.5|64405.5|64416.7|64396.7|329
1612809600000|2021-02-08 18:40:00|64419.6|64399.6|64416.4|64396.4|64420.1|64400.1|64416|64396|235
1612809900000|2021-02-08 18:45:00|64416.3|64396.3|64419.9|64399.9|64420.4|64400.4|64415.2|64395.2|254
1612810200000|2021-02-08 18:50:00|64420.1|64400.1|64424.8|64404.8|64426.4|64406.4|64418.5|64398.5|405
1612810500000|2021-02-08 18:55:00|64425.2|64405.2|64424.9|64404.9|64425.9|64405.9|64417.1|64397.1|537
1612810800000|2021-02-08 19:00:00|64424|64404|64425.4|64405.4|64425.7|64408.1|64418.1|64402|334
1612811100000|2021-02-08 19:05:00|64425.2|64405.2|64421.5|64401.5|64425.5|64405.5|64421.2|64401.2|285
1612811400000|2021-02-08 19:10:00|64421.7|64401.7|64423.5|64403.5|64433.7|64413.7|64420.7|64400.7|351
1612811700000|2021-02-08 19:15:00|64423.6|64403.6|64444.1|64424.1|64445.8|64425.8|64423.1|64403.1|400
1612812000000|2021-02-08 19:20:00|64444.2|64424.2|64425.4|64405.4|64444.4|64424.4|64425.2|64405.2|404
1612812300000|2021-02-08 19:25:00|64425.7|64405.7|64434.5|64414.5|64436.8|64416.8|64425|64405|313
1612812600000|2021-02-08 19:30:00|64434.7|64414.7|64435.8|64415.8|64443.6|64423.6|64434.6|64414.6|379
1612812900000|2021-02-08 19:35:00|64436.2|64416.2|64443|64423|64444.1|64424.1|64428.4|64408.4|437
1612813200000|2021-02-08 19:40:00|64443.2|64423.2|64447.8|64427.8|64448.6|64428.6|64441.2|64421.2|275
1612813500000|2021-02-08 19:45:00|64447.9|64427.9|64452.5|64432.5|64454.3|64434.3|64440.9|64420.9|408
1612813800000|2021-02-08 19:50:00|64452.4|64432.4|64451|64431|64454|64434|64450.8|64430.8|251
1612814100000|2021-02-08 19:55:00|64450.9|64430.9|64442.3|64422.3|64451.4|64431.4|64441.6|64421.6|334
1612814400000|2021-02-08 20:00:00|64441.7|64421.7|64435.1|64415.1|64442.9|64422.9|64430.6|64410.6|399
1612814700000|2021-02-08 20:05:00|64435.2|64415.2|64442.2|64422.2|64446|64426|64434.3|64414.3|400
1612815000000|2021-02-08 20:10:00|64442.3|64422.3|64431.6|64411.6|64442.3|64422.3|64431.3|64411.3|251
1612815300000|2021-02-08 20:15:00|64431.7|64411.7|64436.4|64416.4|64436.6|64416.6|64431.4|64411.4|314
1612815600000|2021-02-08 20:20:00|64436.3|64416.3|64440.8|64420.8|64442.7|64422.7|64435.6|64415.6|281
1612815900000|2021-02-08 20:25:00|64440.9|64420.9|64440.6|64420.6|64442.5|64422.5|64440.1|64420.1|240
1612816200000|2021-02-08 20:30:00|64441.3|64421.3|64429|64409|64441.3|64421.3|64428.8|64408.8|305
1612816500000|2021-02-08 20:35:00|64429.3|64409.3|64428.9|64408.9|64431.8|64411.8|64428.2|64408.2|209
1612816800000|2021-02-08 20:40:00|64429|64409|64434.3|64414.3|64434.9|64414.9|64423.8|64403.8|297
1612817100000|2021-02-08 20:45:00|64434.4|64414.4|64432.4|64412.4|64435.7|64415.7|64430.3|64410.3|250
1612817400000|2021-02-08 20:50:00|64432.1|64412.1|64434.7|64414.7|64436.8|64416.8|64430.6|64410.6|338
1612817700000|2021-02-08 20:55:00|64434.6|64414.6|64437.1|64417.1|64444.9|64424.9|64434.6|64414.6|346
1612818000000|2021-02-08 21:00:00|64436.9|64416.9|64438.9|64418.9|64439.2|64419.2|64436.7|64416.7|171
1612818300000|2021-02-08 21:05:00|64438.8|64418.8|64437.8|64417.8|64439.9|64419.9|64437.8|64417.8|124
1612818600000|2021-02-08 21:10:00|64438.5|64418.5|64435.7|64415.7|64438.9|64418.9|64434.7|64414.7|194
1612818900000|2021-02-08 21:15:00|64435.9|64415.9|64428.7|64408.7|64439.3|64419.3|64427.3|64407.3|197
1612819200000|2021-02-08 21:20:00|64428.8|64408.8|64429|64409|64429.8|64409.8|64427.5|64407.5|163
1612819500000|2021-02-08 21:25:00|64428.7|64408.7|64429.4|64409.4|64429.7|64409.7|64428.2|64408.2|149
1612819800000|2021-02-08 21:30:00|64429.5|64409.5|64435|64415|64436.7|64416.7|64428|64408|209
1612820100000|2021-02-08 21:35:00|64434.9|64414.9|64436.6|64416.6|64438|64418|64434.7|64414.7|123
1612820400000|2021-02-08 21:40:00|64437|64417|64436.9|64416.9|64438.6|64418.6|64434.3|64414.3|185
1612820700000|2021-02-08 21:45:00|64437.2|64417.2|64445.8|64425.8|64446.1|64426.1|64434.6|64414.6|220
1612821000000|2021-02-08 21:50:00|64446.1|64426.1|64428.6|64408.6|64446.1|64426.1|64424.8|64404.8|282
1612821300000|2021-02-08 21:55:00|64428.7|64408.7|64450.4|64398.3|64450.5|64412.1|64423.9|64398.3|266
1612821600000|2021-02-08 22:00:00|64450.5|64397.8|64486.8|64466.8|64496.2|64466.9|64450.5|64387.2|119
1612821900000|2021-02-08 22:05:00|64495.9|64450.6|64487.1|64467.1|64507.6|64473.4|64482.6|64447.4|124
1612822200000|2021-02-08 22:10:00|64498.9|64451|64485.6|64465.6|64504.5|64471.4|64483.4|64445|146
1612822500000|2021-02-08 22:15:00|64485.4|64465.4|64487.6|64467.6|64497|64469.4|64483.3|64455.7|132
1612822800000|2021-02-08 22:20:00|64486.7|64466.7|64487.5|64467.5|64491.5|64471.5|64486.1|64466.1|147
1612823100000|2021-02-08 22:25:00|64487.3|64467.3|64488.3|64468.3|64491.6|64471.6|64485.7|64465.7|95
1612823400000|2021-02-08 22:30:00|64487.8|64467.8|64488.8|64468.8|64496|64472.8|64483.1|64445.2|130
1612823700000|2021-02-08 22:35:00|64487.7|64467.7|64489.1|64469.1|64492.2|64472.2|64487.7|64461.3|92
1612824000000|2021-02-08 22:40:00|64489.9|64469.9|64488.8|64468.8|64491.9|64471.9|64485.7|64465.7|69
1612824300000|2021-02-08 22:45:00|64489.4|64469.4|64492.6|64472.6|64492.6|64472.6|64487.4|64467.4|102
1612824600000|2021-02-08 22:50:00|64491|64471|64486.3|64466.3|64492.4|64472.4|64484.3|64464.3|151
1612824900000|2021-02-08 22:55:00|64487.8|64467.8|64480.4|64460.4|64487.8|64467.8|64477.5|64451.7|155
1612825200000|2021-02-08 23:00:00|64480.9|64460.9|64477.6|64457.6|64482|64462|64476.3|64456.3|173
1612825500000|2021-02-08 23:05:00|64478.4|64458.4|64478.9|64458.9|64479.4|64459.4|64476.9|64456.9|113
1612825800000|2021-02-08 23:10:00|64478.6|64458.6|64480.6|64460.6|64481.5|64461.5|64477.8|64457.8|133
1612826100000|2021-02-08 23:15:00|64480.7|64460.7|64480.5|64460.5|64481.8|64461.8|64478.4|64458.4|113
1612826400000|2021-02-08 23:20:00|64480.2|64460.2|64475.5|64455.5|64482|64462|64472.6|64452.6|155
1612826700000|2021-02-08 23:25:00|64475.4|64455.4|64476.4|64456.4|64478.6|64458.6|64473.4|64453.4|115
1612827000000|2021-02-08 23:30:00|64478.2|64458.2|64470|64450|64478.2|64458.2|64469.1|64449.1|203
1612827300000|2021-02-08 23:35:00|64470.1|64450.1|64476.6|64456.6|64479.5|64459.5|64466.1|64446.1|258
1612827600000|2021-02-08 23:40:00|64470.9|64450.9|64469.8|64449.8|64473.7|64453.7|64464.4|64444.4|386
1612827900000|2021-02-08 23:45:00|64469.7|64449.7|64466|64446|64470|64450|64463.8|64443.8|370
1612828200000|2021-02-08 23:50:00|64466.4|64446.4|64465.7|64445.7|64468.2|64448.2|64459.6|64439.6|424
1612828500000|2021-02-08 23:55:00|64465.4|64445.4|64469.5|64449.5|64472.2|64452.2|64463.3|64443.3|429
1612828800000|2021-02-09 00:00:00|64468.4|64448.4|64481.7|64461.7|64481.7|64461.7|64461.7|64441.7|366
1612829100000|2021-02-09 00:05:00|64481.6|64461.6|64465.6|64445.6|64481.9|64461.9|64453.4|64433.4|462
1612829400000|2021-02-09 00:10:00|64465.7|64445.7|64465.4|64445.4|64466.6|64446.6|64449.7|64429.7|409
1612829700000|2021-02-09 00:15:00|64464.3|64444.3|64458.1|64438.1|64467|64447|64451.9|64431.9|373
1612830000000|2021-02-09 00:20:00|64458.7|64438.7|64456.9|64436.9|64461.9|64441.9|64451.4|64431.4|370
1612830300000|2021-02-09 00:25:00|64457.2|64437.2|64463|64443|64464.9|64444.9|64456.7|64436.7|239
1612830600000|2021-02-09 00:30:00|64462.6|64442.6|64459.7|64439.7|64464.7|64444.7|64449.4|64429.4|381
1612830900000|2021-02-09 00:35:00|64459.6|64439.6|64473.6|64453.6|64479.3|64459.3|64459.5|64439.5|421
1612831200000|2021-02-09 00:40:00|64473.7|64453.7|64489.9|64469.9|64492.6|64472.6|64473|64453|335
1612831500000|2021-02-09 00:45:00|64490.5|64470.5|64490.6|64470.6|64499.1|64479.1|64484|64464|464
1612831800000|2021-02-09 00:50:00|64490.5|64470.5|64478.5|64458.5|64494.9|64474.9|64478.5|64458.5|356
1612832100000|2021-02-09 00:55:00|64474.1|64454.1|64480.9|64460.9|64484.2|64464.2|64469.7|64449.7|471
1612832400000|2021-02-09 01:00:00|64480.7|64460.7|64477|64457|64485.7|64465.7|64472.3|64452.3|574
1612832700000|2021-02-09 01:05:00|64477.1|64457.1|64481.4|64461.4|64485.1|64465.1|64474.3|64454.3|465
1612833000000|2021-02-09 01:10:00|64481.3|64461.3|64477.1|64457.1|64486|64466|64474.2|64454.2|507
1612833300000|2021-02-09 01:15:00|64477.3|64457.3|64413.7|64393.7|64477.3|64457.3|64408.6|64388.6|908
1612833600000|2021-02-09 01:20:00|64413.9|64393.9|64408.8|64388.8|64427.6|64407.6|64405.7|64388.4|695
1612833900000|2021-02-09 01:25:00|64409.4|64389.4|64404.9|64394.9|64418|64398|64402|64384.8|627
1612834200000|2021-02-09 01:30:00|64404.6|64394.6|64460.4|64440.4|64467.7|64447.7|64401.5|64388.8|927
1612834500000|2021-02-09 01:35:00|64460.2|64440.2|64454.3|64434.3|64477.3|64457.3|64454|64434|849
1612834800000|2021-02-09 01:40:00|64454.2|64434.2|64450.9|64430.9|64467.4|64447.4|64450.8|64430.8|719
1612835100000|2021-02-09 01:45:00|64450.8|64430.8|64451.2|64431.2|64452.9|64437.4|64414.8|64394.8|846
1612835400000|2021-02-09 01:50:00|64451.3|64431.3|64442|64422|64455.1|64435.1|64435.8|64415.8|665
1612835700000|2021-02-09 01:55:00|64442.1|64422.1|64454.2|64434.2|64458.9|64438.9|64441.7|64421.7|743
1612836000000|2021-02-09 02:00:00|64454.1|64434.1|64450.1|64430.1|64454.9|64434.9|64437.2|64418.6|730
1612836300000|2021-02-09 02:05:00|64449|64429|64456.9|64436.9|64457.8|64442.2|64441.5|64425.6|648
1612836600000|2021-02-09 02:10:00|64456.8|64436.8|64424.5|64414.5|64458.2|64439.4|64422.3|64404.5|732
1612836900000|2021-02-09 02:15:00|64424.4|64414.4|64427.1|64407.1|64436.3|64421|64413.9|64395.9|694
1612837200000|2021-02-09 02:20:00|64430|64410|64412.6|64402.6|64431.1|64414.5|64412.1|64397.5|682
1612837500000|2021-02-09 02:25:00|64412.7|64402.7|64415.8|64395.8|64421|64403.7|64408.8|64392.3|641
1612837800000|2021-02-09 02:30:00|64415.7|64395.7|64414.1|64394.1|64425|64405|64412.6|64392.6|613
1612838100000|2021-02-09 02:35:00|64413.9|64393.9|64404.1|64384.1|64417.7|64402.1|64402.8|64382.8|745
1612838400000|2021-02-09 02:40:00|64404.3|64384.3|64427.6|64407.6|64429.5|64413.4|64402.6|64382.6|697
1612838700000|2021-02-09 02:45:00|64427.5|64407.5|64414|64394|64427.5|64409.9|64409.1|64392.2|604
1612839000000|2021-02-09 02:50:00|64414.1|64394.1|64373.4|64353.4|64414.8|64394.8|64373.4|64353.4|721
1612839300000|2021-02-09 02:55:00|64373.5|64353.5|64390.6|64370.6|64393.8|64373.8|64354.6|64335.1|861
1612839600000|2021-02-09 03:00:00|64390.8|64370.8|64386|64366|64397.4|64380.5|64384.2|64364.2|716
1612839900000|2021-02-09 03:05:00|64385.9|64365.9|64382.4|64362.4|64392.1|64374.6|64380.1|64360.1|635
1612840200000|2021-02-09 03:10:00|64382.5|64362.5|64379|64359|64385.4|64369.6|64374.8|64356.2|567
1612840500000|2021-02-09 03:15:00|64378.7|64358.7|64376.9|64356.9|64386.7|64369.9|64372.5|64353.4|556
1612840800000|2021-02-09 03:20:00|64376.8|64356.8|64385.9|64365.9|64388.7|64371.3|64369.7|64354|654
1612841100000|2021-02-09 03:25:00|64385.8|64365.8|64384.9|64364.9|64395.8|64378.1|64379.7|64364.2|593
1612841400000|2021-02-09 03:30:00|64384.7|64364.7|64390.7|64370.7|64391.9|64375|64380.6|64360.6|499
1612841700000|2021-02-09 03:35:00|64390.6|64370.6|64405.5|64385.5|64409.6|64392.2|64386.3|64370.1|571
1612842000000|2021-02-09 03:40:00|64405.7|64385.7|64408.3|64388.3|64409.9|64394.7|64398.5|64381.1|453
1612842300000|2021-02-09 03:45:00|64408.1|64388.1|64402.8|64382.8|64408.1|64391.4|64398.9|64381.9|492
1612842600000|2021-02-09 03:50:00|64402.7|64382.7|64402.7|64382.7|64406.3|64387.9|64397.7|64380|443
1612842900000|2021-02-09 03:55:00|64402.8|64382.8|64409.3|64389.3|64409.3|64394.1|64396.2|64380.2|391
1612843200000|2021-02-09 04:00:00|64409.5|64389.5|64408.7|64388.7|64410.7|64395.2|64404.3|64384.3|338
1612843500000|2021-02-09 04:05:00|64408.8|64388.8|64401.2|64381.2|64409.2|64389.2|64396|64379.6|341
1612843800000|2021-02-09 04:10:00|64401|64381|64401.8|64381.8|64406.5|64391.3|64397.6|64381|298
1612844100000|2021-02-09 04:15:00|64402.2|64382.2|64394|64374|64402.7|64382.7|64387.6|64372.1|358
1612844400000|2021-02-09 04:20:00|64394.1|64374.1|64392.8|64372.8|64394.7|64377.2|64387|64371.6|339
1612844700000|2021-02-09 04:25:00|64392.7|64372.7|64387.6|64367.6|64394.1|64378.3|64385.2|64365.2|388
1612845000000|2021-02-09 04:30:00|64387.3|64367.3|64382.4|64362.4|64387.5|64372.1|64381.1|64361.8|313
1612845300000|2021-02-09 04:35:00|64382.3|64362.3|64380.7|64360.7|64384.9|64367.5|64377.3|64358|282
1612845600000|2021-02-09 04:40:00|64380.8|64360.8|64382.9|64362.9|64387|64368.9|64378|64360.3|387
1612845900000|2021-02-09 04:45:00|64382.8|64362.8|64381|64361|64384.2|64365.1|64373.9|64356.8|507
1612846200000|2021-02-09 04:50:00|64380.8|64360.8|64384.9|64364.9|64386.9|64368.7|64375.6|64358.5|406
1612846500000|2021-02-09 04:55:00|64385|64365|64385.6|64365.6|64392.5|64372.9|64380.3|64364.6|438
1612846800000|2021-02-09 05:00:00|64385.7|64365.7|64378.8|64358.8|64387.2|64370.8|64372.5|64357.7|427
1612847100000|2021-02-09 05:05:00|64378.9|64358.9|64381.9|64361.9|64386.9|64367.7|64371.4|64356.6|446
1612847400000|2021-02-09 05:10:00|64381.8|64361.8|64386.3|64366.3|64387.1|64369.4|64377.6|64357.6|416
1612847700000|2021-02-09 05:15:00|64386.2|64366.2|64368.5|64348.5|64390.5|64370.5|64367.7|64347.7|464
1612848000000|2021-02-09 05:20:00|64368.4|64348.4|64362.7|64342.7|64369.9|64352.1|64356.8|64340.3|495
1612848300000|2021-02-09 05:25:00|64362.6|64342.6|64381|64361|64384.6|64366|64351.2|64336.9|529
1612848600000|2021-02-09 05:30:00|64380.9|64360.9|64370.4|64360.4|64381.7|64362.1|64366.8|64349.9|621
1612848900000|2021-02-09 05:35:00|64370.2|64360.2|64366.9|64346.9|64382.7|64366.9|64364.3|64346.6|562
1612849200000|2021-02-09 05:40:00|64367|64347|64389.3|64369.3|64394.1|64374.1|64364.6|64344.6|705
1612849500000|2021-02-09 05:45:00|64390|64370|64395.6|64375.6|64399.1|64383.8|64388.5|64369|623
1612849800000|2021-02-09 05:50:00|64395.5|64375.5|64400.6|64380.6|64401.5|64385.4|64384.6|64368.9|548
1612850100000|2021-02-09 05:55:00|64394.9|64384.9|64394.9|64374.9|64401.9|64385.4|64384.9|64367.7|607
1612850400000|2021-02-09 06:00:00|64389.3|64379.3|64398|64388|64405.3|64388.1|64388.9|64374.4|707
1612850700000|2021-02-09 06:05:00|64397.8|64387.8|64404.1|64384.1|64411.4|64393.9|64395.9|64379.8|523
1612851000000|2021-02-09 06:10:00|64404|64384|64399.4|64379.4|64407.9|64389.2|64396.7|64378.4|399
1612851300000|2021-02-09 06:15:00|64399.3|64379.3|64417.5|64397.5|64419.4|64402.1|64392.5|64377.5|560
1612851600000|2021-02-09 06:20:00|64417.8|64397.8|64430.9|64410.9|64438.8|64422.3|64416.6|64397.7|567
1612851900000|2021-02-09 06:25:00|64431|64411|64451|64431|64459|64441.9|64424.5|64409.5|637
1612852200000|2021-02-09 06:30:00|64451.2|64431.2|64441.7|64421.7|64454|64438.5|64435.5|64418.6|598
1612852500000|2021-02-09 06:35:00|64441.9|64421.9|64433.8|64413.8|64446.4|64427.5|64427.1|64411.7|563
1612852800000|2021-02-09 06:40:00|64433.9|64413.9|64422.5|64402.5|64434|64414|64416.9|64400|569
1612853100000|2021-02-09 06:45:00|64422.6|64402.6|64436.9|64416.9|64437.6|64421.4|64421.2|64401.7|499
1612853400000|2021-02-09 06:50:00|64436.8|64416.8|64445.3|64425.3|64445.7|64430.5|64427.6|64412.2|523
1612853700000|2021-02-09 06:55:00|64445.8|64425.8|64445.2|64425.2|64454.2|64438.2|64439.8|64419.8|609
1612854000000|2021-02-09 07:00:00|64445.4|64425.4|64430|64410|64448.1|64428.1|64423.8|64409.3|617
1612854300000|2021-02-09 07:05:00|64429.9|64409.9|64418.7|64398.7|64436.2|64421.3|64409.2|64393.9|710
1612854600000|2021-02-09 07:10:00|64418.6|64398.6|64408.7|64388.7|64421.6|64401.6|64401.6|64384.2|651
1612854900000|2021-02-09 07:15:00|64408.8|64388.8|64403.3|64393.3|64410.8|64393.8|64390.8|64375.7|567
1612855200000|2021-02-09 07:20:00|64403.5|64393.5|64409.9|64389.9|64418.5|64398.5|64400.9|64384.9|611
1612855500000|2021-02-09 07:25:00|64409.8|64389.8|64417.8|64397.8|64421.8|64406.2|64404.3|64388.8|654
1612855800000|2021-02-09 07:30:00|64417.6|64397.6|64404.7|64394.7|64419.8|64405|64404.3|64389|567
1612856100000|2021-02-09 07:35:00|64404.5|64394.5|64424|64404|64425|64405|64404.3|64387.8|502
1612856400000|2021-02-09 07:40:00|64423.9|64403.9|64435.5|64415.5|64438.5|64422.3|64413.9|64398.4|531
1612856700000|2021-02-09 07:45:00|64435.4|64415.4|64425.6|64405.6|64446|64430|64420.4|64403.6|572
1612857000000|2021-02-09 07:50:00|64425.4|64405.4|64434.6|64414.6|64439.5|64419.7|64420.3|64405.2|573
1612857300000|2021-02-09 07:55:00|64433.9|64413.9|64440.3|64420.3|64443.6|64427.8|64423.7|64407.4|718
1612857600000|2021-02-09 08:00:00|64440.2|64420.2|64445.8|64425.8|64447.5|64432.7|64425.3|64406.2|765
1612857900000|2021-02-09 08:05:00|64445.2|64425.2|64438.3|64418.3|64447.9|64430.2|64437.8|64417.8|604
1612858200000|2021-02-09 08:10:00|64438.4|64418.4|64444.1|64424.1|64445.1|64425.1|64427.2|64409.3|621
1612858500000|2021-02-09 08:15:00|64444.2|64424.2|64457.8|64437.8|64458.4|64440.9|64439.2|64419.2|645
1612858800000|2021-02-09 08:20:00|64457.7|64437.7|64452.9|64432.9|64464.7|64449.2|64445.5|64426.3|732
1612859100000|2021-02-09 08:25:00|64453.1|64433.1|64430.8|64410.8|64457.1|64441.4|64430.8|64410.8|757
1612859400000|2021-02-09 08:30:00|64430.9|64410.9|64399.5|64379.5|64432.1|64412.1|64393.3|64378.2|717
1612859700000|2021-02-09 08:35:00|64394.4|64384.4|64381.5|64361.5|64407.7|64392.6|64381.4|64361.4|679
1612860000000|2021-02-09 08:40:00|64381.3|64361.3|64321|64301|64386.9|64366.9|64319.6|64299.6|880
1612860300000|2021-02-09 08:45:00|64321.4|64301.4|64339.6|64319.6|64342.8|64322.8|64294.4|64274.4|922
1612860600000|2021-02-09 08:50:00|64339.7|64319.7|64314.5|64294.5|64339.9|64319.9|64308.4|64291|787
1612860900000|2021-02-09 08:55:00|64314.4|64294.4|64288.9|64268.9|64315.7|64295.7|64277.5|64260.7|845
1612861200000|2021-02-09 09:00:00|64289|64269|64304.3|64284.3|64305|64285|64275.7|64255.7|718
1612861500000|2021-02-09 09:05:00|64304.4|64284.4|64307.9|64287.9|64336.7|64316.7|64301.3|64281.3|800
1612861800000|2021-02-09 09:10:00|64307.6|64287.6|64289.9|64269.9|64310.7|64290.7|64279.3|64259.3|766
1612862100000|2021-02-09 09:15:00|64289.8|64269.8|64278.7|64258.7|64290.2|64270.2|64273.9|64255.5|635
1612862400000|2021-02-09 09:20:00|64279.8|64259.8|64264.5|64244.5|64279.8|64259.8|64258.7|64240.8|717
1612862700000|2021-02-09 09:25:00|64264.7|64244.7|64265.3|64245.3|64279.2|64259.2|64261.7|64241.7|751
1612863000000|2021-02-09 09:30:00|64265.2|64245.2|64242.7|64222.7|64266.4|64246.4|64237.1|64220.9|741
1612863300000|2021-02-09 09:35:00|64242.8|64222.8|64242|64222|64249.4|64229.4|64231.8|64215.8|763
1612863600000|2021-02-09 09:40:00|64241.5|64221.5|64241.5|64221.5|64249.8|64229.8|64232.5|64214.8|762
1612863900000|2021-02-09 09:45:00|64241.3|64221.3|64235.4|64215.4|64251.3|64231.3|64229.8|64213.1|781
1612864200000|2021-02-09 09:50:00|64235.5|64215.5|64230.7|64210.7|64244|64226|64222|64207.7|645
1612864500000|2021-02-09 09:55:00|64231.3|64211.3|64227.2|64207.2|64235.1|64216.6|64224.3|64204.3|728
1612864800000|2021-02-09 10:00:00|64226.9|64206.9|64222.5|64202.5|64236.5|64216.5|64215.5|64199.3|703
1612865100000|2021-02-09 10:05:00|64222.6|64202.6|64224.3|64204.3|64226.8|64206.8|64212.5|64195.1|577
1612865400000|2021-02-09 10:10:00|64225.1|64205.1|64236.3|64216.3|64236.9|64216.9|64224.3|64204.3|477
1612865700000|2021-02-09 10:15:00|64236.2|64216.2|64233.1|64213.1|64239.3|64224.3|64226.6|64209.1|456
1612866000000|2021-02-09 10:20:00|64233|64213|64261.2|64241.2|64261.7|64241.7|64231.5|64213|529
1612866300000|2021-02-09 10:25:00|64261.4|64241.4|64263.3|64243.3|64264.3|64247.6|64252.1|64232.1|610
1612866600000|2021-02-09 10:30:00|64263.4|64243.4|64259|64239|64264.8|64244.8|64248.7|64232.4|523
1612866900000|2021-02-09 10:35:00|64258.9|64238.9|64257.6|64237.6|64261.6|64241.6|64251.1|64231.1|503
1612867200000|2021-02-09 10:40:00|64256|64236|64255.1|64235.1|64258.2|64241.1|64247.9|64227.9|476
1612867500000|2021-02-09 10:45:00|64255.9|64235.9|64247.5|64227.5|64257.9|64237.9|64246.4|64226.4|361
1612867800000|2021-02-09 10:50:00|64247.6|64227.6|64249.2|64229.2|64254.5|64234.5|64247.5|64227.5|476
1612868100000|2021-02-09 10:55:00|64249|64229|64283.3|64263.3|64284.2|64264.2|64248.9|64228.9|578
1612868400000|2021-02-09 11:00:00|64283|64263|64282.8|64262.8|64284.8|64267.5|64277.5|64257.7|453
1612868700000|2021-02-09 11:05:00|64283.2|64263.2|64293.1|64273.1|64298.3|64278.3|64279.4|64259.4|510
1612869000000|2021-02-09 11:10:00|64293.2|64273.2|64304.4|64284.4|64306.6|64287|64291.2|64271.2|495
1612869300000|2021-02-09 11:15:00|64304.5|64284.5|64305.6|64285.6|64319.2|64299.2|64301.1|64281.1|555
1612869600000|2021-02-09 11:20:00|64305.7|64285.7|64304|64284|64305.7|64289.2|64299.2|64280.8|392
1612869900000|2021-02-09 11:25:00|64304.8|64284.8|64306.4|64286.4|64309.8|64291.8|64295.1|64276.7|424
1612870200000|2021-02-09 11:30:00|64306.5|64286.5|64295.4|64275.4|64307|64287|64290|64272.6|450
1612870500000|2021-02-09 11:35:00|64295.5|64275.5|64287.6|64267.6|64302.2|64282.2|64287.3|64267.3|385
1612870800000|2021-02-09 11:40:00|64287.5|64267.5|64277.2|64257.2|64292.1|64272.1|64276.9|64256.9|512
1612871100000|2021-02-09 11:45:00|64277.3|64257.3|64285.5|64265.5|64286.9|64266.9|64275.9|64255.9|382
1612871400000|2021-02-09 11:50:00|64285.4|64265.4|64275.5|64255.5|64289.5|64269.5|64272.9|64255.1|551
1612871700000|2021-02-09 11:55:00|64275.4|64255.4|64273.8|64253.8|64282.7|64262.7|64271.5|64251.8|502
1612872000000|2021-02-09 12:00:00|64274.2|64254.2|64279.9|64259.9|64284.9|64264.9|64274.2|64254.2|461
1612872300000|2021-02-09 12:05:00|64280.1|64260.1|64291.5|64271.5|64291.8|64273.5|64277.7|64257.7|492
1612872600000|2021-02-09 12:10:00|64291.4|64271.4|64284.8|64274.8|64295.1|64280.6|64283.7|64269.8|477
1612872900000|2021-02-09 12:15:00|64285|64275|64284.8|64274.8|64291.8|64277.3|64282.5|64270.9|525
1612873200000|2021-02-09 12:20:00|64284.9|64274.9|64285.5|64275.5|64289.4|64276.2|64275.4|64261.2|625
1612873500000|2021-02-09 12:25:00|64285.2|64275.2|64278.4|64268.4|64291.4|64277.1|64278.1|64264.9|503
1612873800000|2021-02-09 12:30:00|64278.5|64268.5|64280.7|64270.7|64287.5|64273.2|64275|64261|523
1612874100000|2021-02-09 12:35:00|64280.6|64270.6|64285.2|64265.2|64291.1|64276.8|64275.1|64260.7|397
1612874400000|2021-02-09 12:40:00|64285.3|64265.3|64286.3|64276.3|64293.4|64279.1|64279.8|64264.4|497
1612874700000|2021-02-09 12:45:00|64286.4|64276.4|64286.8|64276.8|64293.6|64280.5|64280.7|64266.4|583
1612875000000|2021-02-09 12:50:00|64286.9|64276.9|64275.7|64265.7|64288|64276.9|64275.6|64264.9|439
1612875300000|2021-02-09 12:55:00|64275.5|64265.5|64276.2|64266.2|64279|64269|64271.1|64261.1|565
1612875600000|2021-02-09 13:00:00|64276.5|64266.5|64265.6|64255.6|64280.2|64270.2|64264.5|64250.6|753
1612875900000|2021-02-09 13:05:00|64265.5|64255.5|64259|64249|64268.4|64258.4|64255.9|64245.9|757
1612876200000|2021-02-09 13:10:00|64259.1|64249.1|64260.2|64250.2|64265.6|64252.7|64255.9|64245.2|609
1612876500000|2021-02-09 13:15:00|64260.3|64250.3|64268.2|64258.2|64274.8|64264.8|64260.2|64250.2|658
1612876800000|2021-02-09 13:20:00|64268.6|64258.6|64275.7|64265.7|64280.3|64268.1|64268.6|64257|698
1612877100000|2021-02-09 13:25:00|64275.8|64265.8|64282.1|64272.1|64286.6|64273|64274.5|64260.3|637
1612877400000|2021-02-09 13:30:00|64282.4|64272.4|64301.5|64291.5|64308.5|64294.8|64281|64267.2|789
1612877700000|2021-02-09 13:35:00|64301.4|64291.4|64291.4|64281.4|64303.3|64293.3|64290.9|64280.9|565
1612878000000|2021-02-09 13:40:00|64291.7|64281.7|64288.9|64278.9|64297.9|64284|64287.1|64273.8|649
1612878300000|2021-02-09 13:45:00|64288.5|64278.5|64282.4|64272.4|64293|64283|64278.8|64268.8|668
1612878600000|2021-02-09 13:50:00|64282.5|64272.5|64277.5|64267.5|64283.9|64273.9|64269.3|64259.3|614
1612878900000|2021-02-09 13:55:00|64277.3|64267.3|64263.1|64253.1|64278.2|64268.2|64259.4|64244.7|728
1612879200000|2021-02-09 14:00:00|64262.4|64252.4|64277.8|64267.8|64290.5|64275.3|64262.4|64252.4|715
1612879500000|2021-02-09 14:05:00|64277.4|64267.4|64286.1|64276.1|64297|64284.1|64274.9|64262.2|719
1612879800000|2021-02-09 14:10:00|64286.2|64276.2|64292.6|64282.6|64300.9|64288.5|64286.2|64272.5|642
1612880100000|2021-02-09 14:15:00|64292.7|64282.7|64291.8|64281.8|64300.3|64287.3|64282.6|64270.9|726
1612880400000|2021-02-09 14:20:00|64291.7|64281.7|64285.7|64275.7|64301.1|64289.6|64283.7|64273.7|620
1612880700000|2021-02-09 14:25:00|64285.8|64275.8|64291.4|64281.4|64293.7|64283.7|64282.5|64272.5|524
1612881000000|2021-02-09 14:30:00|64291.3|64281.3|64274.1|64264.1|64294.5|64284.5|64270.3|64259.3|702
1612881300000|2021-02-09 14:35:00|64274.2|64264.2|64277.4|64267.4|64290.9|64276.8|64272.1|64260.4|683
1612881600000|2021-02-09 14:40:00|64277.1|64267.1|64275.7|64265.7|64298.1|64284.1|64273.8|64260.1|697
1612881900000|2021-02-09 14:45:00|64275.8|64265.8|64274.2|64264.2|64283.5|64271.5|64271.4|64260.8|664
1612882200000|2021-02-09 14:50:00|64274.8|64264.8|64271.7|64261.7|64280.2|64268.5|64268.8|64258.5|648
1612882500000|2021-02-09 14:55:00|64271.8|64261.8|64275.6|64265.6|64279|64266.9|64260.9|64246.9|629
1612882800000|2021-02-09 15:00:00|64274.6|64264.6|64273.2|64263.2|64281.8|64269.4|64266.5|64252.7|771
1612883100000|2021-02-09 15:05:00|64273.1|64263.1|64242.9|64232.9|64282.8|64269.4|64242.5|64229.2|826
1612883400000|2021-02-09 15:10:00|64243|64233|64240.3|64230.3|64245.7|64233|64235.4|64220.9|798
1612883700000|2021-02-09 15:15:00|64241.3|64231.3|64253.3|64243.3|64264.3|64249.9|64237.3|64227.3|815
1612884000000|2021-02-09 15:20:00|64253.5|64243.5|64241.1|64231.1|64254|64244|64237.7|64227.7|746
1612884300000|2021-02-09 15:25:00|64241.3|64231.3|64242.1|64222.1|64246.6|64232.6|64231.4|64217|752
1612884600000|2021-02-09 15:30:00|64241.8|64221.8|64238.5|64228.5|64243|64232.1|64232.7|64217.9|724
1612884900000|2021-02-09 15:35:00|64238.6|64228.6|64240.8|64230.8|64250.6|64236.5|64233.7|64223.7|729
1612885200000|2021-02-09 15:40:00|64240.9|64230.9|64233.8|64223.8|64241.8|64231.8|64231.4|64221.4|740
1612885500000|2021-02-09 15:45:00|64233.9|64223.9|64222.7|64212.7|64241|64231|64222|64207.4|770
1612885800000|2021-02-09 15:50:00|64222.8|64212.8|64223.5|64213.5|64232.8|64218.9|64220.1|64205.2|651
1612886100000|2021-02-09 15:55:00|64223.7|64213.7|64218.3|64208.3|64233.7|64218.8|64217.7|64207.7|682
1612886400000|2021-02-09 16:00:00|64218.2|64208.2|64227.6|64217.6|64228.9|64218.9|64217.8|64206.2|715
1612886700000|2021-02-09 16:05:00|64226.9|64216.9|64233.5|64223.5|64246.6|64233|64221.3|64207.8|696
1612887000000|2021-02-09 16:10:00|64233.6|64223.6|64246.7|64226.7|64246.9|64232.9|64229|64214.4|684
1612887300000|2021-02-09 16:15:00|64246.8|64226.8|64240.8|64230.8|64249.9|64237.1|64240.3|64225.8|697
1612887600000|2021-02-09 16:20:00|64240.9|64230.9|64240|64230|64246.8|64234.6|64235|64219.6|697
1612887900000|2021-02-09 16:25:00|64240.3|64230.3|64253.2|64233.2|64253.8|64239.6|64239.4|64225.7|624
1612888200000|2021-02-09 16:30:00|64253.4|64233.4|64237.2|64227.2|64254|64238|64236.3|64225.9|586
1612888500000|2021-02-09 16:35:00|64237.4|64227.4|64242|64232|64250.1|64235.5|64234.6|64222.5|635
1612888800000|2021-02-09 16:40:00|64241.9|64231.9|64246.9|64226.9|64247.5|64232.5|64228.3|64213.5|575
1612889100000|2021-02-09 16:45:00|64246.6|64226.6|64239.5|64229.5|64248.2|64233.1|64235.3|64222.4|540
1612889400000|2021-02-09 16:50:00|64239.6|64229.6|64236.2|64226.2|64245.8|64232.1|64234.7|64220.5|560
1612889700000|2021-02-09 16:55:00|64236.7|64226.7|64236.1|64226.1|64245.4|64231.7|64231.9|64220.7|668
1612890000000|2021-02-09 17:00:00|64236.2|64226.2|64232.2|64222.2|64238.1|64226.8|64232.1|64217.9|559
1612890300000|2021-02-09 17:05:00|64232.1|64222.1|64235.3|64225.3|64239.3|64226.9|64230.3|64215.5|438
1612890600000|2021-02-09 17:10:00|64235.5|64225.5|64231.5|64221.5|64240.9|64227.8|64230.8|64215.9|375
1612890900000|2021-02-09 17:15:00|64231|64221|64236.8|64226.8|64242.2|64227.7|64230|64215|387
1612891200000|2021-02-09 17:20:00|64236.9|64226.9|64238.9|64218.9|64242.7|64228.7|64233.2|64218.3|418
1612891500000|2021-02-09 17:25:00|64238.8|64218.8|64243.2|64233.2|64248.5|64233.4|64235.4|64218.8|423
1612891800000|2021-02-09 17:30:00|64243.1|64233.1|64244.9|64234.9|64249.1|64235.5|64241.4|64228.7|354
1612892100000|2021-02-09 17:35:00|64244.7|64234.7|64234.3|64224.3|64245.8|64235|64234.1|64218.8|461
1612892400000|2021-02-09 17:40:00|64234.4|64224.4|64232.3|64222.3|64240.8|64227.2|64231.3|64216.1|525
1612892700000|2021-02-09 17:45:00|64232.2|64222.2|64238|64218|64240.2|64226.7|64229.4|64215.7|480
1612893000000|2021-02-09 17:50:00|64238.1|64218.1|64236.2|64226.2|64241.8|64227|64233.2|64217.8|376
1612893300000|2021-02-09 17:55:00|64236.6|64226.6|64240.6|64220.6|64241.2|64226.9|64233.9|64219.9|397
1612893600000|2021-02-09 18:00:00|64235.8|64225.8|64219.6|64209.6|64241.1|64226|64214.7|64203.8|470
1612893900000|2021-02-09 18:05:00|64219.7|64209.7|64217|64207|64225.9|64212.3|64215.8|64203|369
1612894200000|2021-02-09 18:10:00|64217.1|64207.1|64224.4|64214.4|64233.8|64218.1|64216|64201.9|475
1612894500000|2021-02-09 18:15:00|64224.3|64214.3|64224.4|64214.4|64233.2|64218.3|64222.7|64208.5|415
1612894800000|2021-02-09 18:20:00|64224.5|64214.5|64223.4|64213.4|64229.9|64215.8|64221.6|64207.7|314
1612895100000|2021-02-09 18:25:00|64223.3|64213.3|64223|64213|64228.9|64214.5|64221.4|64207.1|290
1612895400000|2021-02-09 18:30:00|64223.1|64213.1|64226.9|64216.9|64229.4|64217.4|64222.9|64208.7|273
1612895700000|2021-02-09 18:35:00|64227|64217|64221.2|64211.2|64227|64217|64217.9|64203.2|413
1612896000000|2021-02-09 18:40:00|64220.8|64210.8|64222.2|64212.2|64227.7|64213.2|64219|64204.7|303
1612896300000|2021-02-09 18:45:00|64221.9|64211.9|64221.2|64211.2|64227.4|64213.1|64218.1|64204.2|417
1612896600000|2021-02-09 18:50:00|64221.1|64211.1|64219.6|64209.6|64226.7|64212.5|64219|64204.5|401
1612896900000|2021-02-09 18:55:00|64219.5|64209.5|64208.4|64198.4|64220.3|64210.3|64207.4|64197.4|505
1612897200000|2021-02-09 19:00:00|64207.4|64197.4|64206.6|64196.6|64209.3|64199.3|64206|64196|380
1612897500000|2021-02-09 19:05:00|64206.7|64196.7|64206.6|64196.6|64216.8|64203.9|64204.5|64191.5|504
1612897800000|2021-02-09 19:10:00|64206.7|64196.7|64209.9|64199.9|64213.4|64200.1|64205.9|64192.5|348
1612898100000|2021-02-09 19:15:00|64210.3|64200.3|64206.7|64196.7|64215.2|64200.3|64201.7|64184.6|408
1612898400000|2021-02-09 19:20:00|64205.9|64195.9|64204.9|64194.9|64212.1|64200.3|64204.9|64192|407
1612898700000|2021-02-09 19:25:00|64204.6|64194.6|64208.7|64198.7|64214.6|64199.6|64204.2|64192.2|415
1612899000000|2021-02-09 19:30:00|64208.6|64198.6|64203.5|64183.5|64213.6|64199.5|64197.6|64182.5|520
1612899300000|2021-02-09 19:35:00|64203.6|64183.6|64195.9|64185.9|64205.8|64190.6|64194.6|64182.1|454
1612899600000|2021-02-09 19:40:00|64196.5|64186.5|64188.1|64178.1|64200.3|64188.3|64186.2|64176.2|394
1612899900000|2021-02-09 19:45:00|64188|64178|64193.6|64173.6|64193.7|64179.4|64186.6|64173.1|261
1612900200000|2021-02-09 19:50:00|64193.4|64173.4|64185.4|64175.4|64193.5|64178.3|64185.3|64172.8|343
1612900500000|2021-02-09 19:55:00|64185.5|64175.5|64189.9|64179.9|64193.6|64180.4|64184.6|64173.5|469
1612900800000|2021-02-09 20:00:00|64190|64180|64195.2|64175.2|64196.3|64181.6|64189.2|64174.4|386
1612901100000|2021-02-09 20:05:00|64189.6|64179.6|64191.1|64181.1|64196.4|64181.6|64189.5|64174.7|364
1612901400000|2021-02-09 20:10:00|64191|64181|64189|64179|64191.4|64181.4|64188.7|64178.7|336
1612901700000|2021-02-09 20:15:00|64188.9|64178.9|64196|64176|64196.5|64181.2|64188.9|64174.2|255
1612902000000|2021-02-09 20:20:00|64195.5|64175.5|64195.9|64175.9|64196.7|64181.5|64189.9|64175|178
1612902300000|2021-02-09 20:25:00|64196|64176|64197.2|64177.2|64197.5|64182.4|64190.4|64175.1|188
1612902600000|2021-02-09 20:30:00|64197.5|64177.5|64193.9|64173.9|64200.6|64188.3|64188.8|64173|211
1612902900000|2021-02-09 20:35:00|64193.8|64173.8|64194.9|64174.9|64195.2|64179.5|64185.3|64170.6|282
1612903200000|2021-02-09 20:40:00|64195|64175|64191.2|64181.2|64196.6|64181.3|64189.5|64174.2|179
1612903500000|2021-02-09 20:45:00|64191.1|64181.1|64195.3|64175.3|64197|64181.6|64189.9|64175|170
1612903800000|2021-02-09 20:50:00|64195.5|64175.5|64190.3|64180.3|64196.1|64181.4|64189.3|64174.5|245
1612904100000|2021-02-09 20:55:00|64190.4|64180.4|64191.1|64181.1|64198.8|64183.6|64190|64174.9|300
1612904400000|2021-02-09 21:00:00|64190.6|64180.6|64200.4|64180.4|64201.6|64181.6|64190.3|64175.4|224
1612904700000|2021-02-09 21:05:00|64200.5|64180.5|64199.4|64179.4|64201|64181|64198.6|64178.6|180
1612905000000|2021-02-09 21:10:00|64199.5|64179.5|64201.8|64181.8|64202.7|64187.4|64196.8|64178.9|202
1612905300000|2021-02-09 21:15:00|64202.1|64182.1|64199.9|64179.9|64203.2|64188.1|64195.6|64179.5|141
1612905600000|2021-02-09 21:20:00|64200.3|64180.3|64199.4|64179.4|64200.5|64184.9|64194.4|64178.6|118
1612905900000|2021-02-09 21:25:00|64199.7|64179.7|64193.5|64173.5|64199.9|64184.8|64188.8|64173.5|151
1612906200000|2021-02-09 21:30:00|64194|64174|64196.1|64176.1|64197.2|64177.2|64192.4|64172.4|148
1612906500000|2021-02-09 21:35:00|64196|64176|64206.2|64186.2|64208.3|64188.3|64196|64176|361
1612906800000|2021-02-09 21:40:00|64206.3|64186.3|64202.4|64182.4|64206.4|64186.4|64201.4|64181.4|263
1612907100000|2021-02-09 21:45:00|64202.3|64182.3|64199.1|64179.1|64202.7|64182.7|64197.9|64177.9|227
1612907400000|2021-02-09 21:50:00|64199|64179|64200.1|64180.1|64201.1|64181.1|64198.9|64178.9|119
1612907700000|2021-02-09 21:55:00|64200|64180|64210.2|64166.6|64219.3|64180|64191.1|64159.9|247
1612908000000|2021-02-09 22:00:00|64214.7|64164.2|64234.9|64163.9|64234.9|64164.5|64214.7|64155|57
1612908300000|2021-02-09 22:05:00|64224.6|64149.7|64225.1|64161.2|64258.1|64166.3|64224.2|64149.7|81
1612908600000|2021-02-09 22:10:00|64258.1|64154.4|64224|64179.4|64260|64180.6|64223.9|64152.2|95
1612908900000|2021-02-09 22:15:00|64240.1|64174.7|64225.9|64164.6|64240.1|64184.9|64224|64149.9|76
1612909200000|2021-02-09 22:20:00|64223.5|64167.5|64231.5|64159.7|64239.6|64187.4|64223.4|64145.2|101
1612909500000|2021-02-09 22:25:00|64232.3|64162.5|64232.3|64181|64235.7|64192.9|64223.9|64145.7|86
1612909800000|2021-02-09 22:30:00|64225.7|64154.4|64233.7|64185.5|64238.9|64188|64224.1|64154.4|177
1612910100000|2021-02-09 22:35:00|64233.8|64186.7|64232|64187.6|64237|64191.7|64224.7|64150.3|86
1612910400000|2021-02-09 22:40:00|64225.7|64183|64230.1|64160.3|64234.8|64193.6|64222.6|64156.4|92
1612910700000|2021-02-09 22:45:00|64229|64155.5|64226.4|64187.7|64235.9|64193.2|64226.4|64146.4|82
1612911000000|2021-02-09 22:50:00|64234.5|64190.3|64229.6|64167.4|64235.9|64192.4|64226|64144.4|64
1612911300000|2021-02-09 22:55:00|64228.9|64164.5|64229.4|64189.2|64234.7|64189.2|64224.6|64145|98
1612911600000|2021-02-09 23:00:00|64225.3|64185.5|64217|64181|64230|64195.7|64202.7|64176.9|668
1612911900000|2021-02-09 23:05:00|64218.6|64182.1|64216.4|64180.5|64221|64193.3|64200.7|64178.4|229
1612912200000|2021-02-09 23:10:00|64208.6|64188.6|64218.8|64188.8|64220.9|64196.2|64202.3|64179.1|403
1612912500000|2021-02-09 23:15:00|64212.8|64192.8|64210.8|64190.8|64220.5|64195.8|64207.2|64183|368
1612912800000|2021-02-09 23:20:00|64210.1|64190.1|64202.6|64182.6|64222.2|64199.6|64202|64182|285
1612913100000|2021-02-09 23:25:00|64202.1|64182.1|64201.8|64181.8|64202.9|64182.9|64200.5|64180.5|156
1612913400000|2021-02-09 23:30:00|64202.2|64182.2|64193.3|64173.3|64203.6|64183.6|64193.1|64173.1|209
1612913700000|2021-02-09 23:35:00|64193.4|64173.4|64195.3|64175.3|64197|64177|64192.1|64172.1|148
1612914000000|2021-02-09 23:40:00|64195.2|64175.2|64193.3|64173.3|64196.3|64176.3|64192.6|64172.6|122
1612914300000|2021-02-09 23:45:00|64193.2|64173.2|64198.2|64178.2|64199|64179|64192.6|64172.6|205
1612914600000|2021-02-09 23:50:00|64198|64178|64195.8|64175.8|64200.3|64180.3|64192.1|64172.1|218
1612914900000|2021-02-09 23:55:00|64196.3|64176.3|64198.9|64178.9|64199.9|64179.9|64194.8|64174.8|237
1612915200000|2021-02-10 00:00:00|64199.1|64179.1|64210.7|64190.7|64210.7|64190.7|64197.5|64177.5|361
1612915500000|2021-02-10 00:05:00|64210.2|64190.2|64230.1|64210.1|64232.8|64212.8|64210.2|64190.2|322
1612915800000|2021-02-10 00:10:00|64230|64210|64216.7|64196.7|64230.3|64210.3|64216.2|64196.2|310
1612916100000|2021-02-10 00:15:00|64216.9|64196.9|64219.7|64199.7|64220.4|64200.4|64216.4|64196.4|173
1612916400000|2021-02-10 00:20:00|64220|64200|64220.8|64200.8|64225.1|64205.1|64219|64199|151
1612916700000|2021-02-10 00:25:00|64221|64201|64233.5|64213.5|64234|64214|64220|64200|343
1612917000000|2021-02-10 00:30:00|64233.4|64213.4|64239.6|64219.6|64241.4|64221.4|64231.8|64211.8|319
1612917300000|2021-02-10 00:35:00|64239.7|64219.7|64242.4|64222.4|64245.4|64229.3|64235.8|64215.8|412
1612917600000|2021-02-10 00:40:00|64241.8|64221.8|64243.6|64223.6|64245.3|64229.1|64238.4|64220.9|219
1612917900000|2021-02-10 00:45:00|64243.5|64223.5|64238.2|64218.2|64243.5|64228.8|64233.4|64213.4|290
1612918200000|2021-02-10 00:50:00|64238.1|64218.1|64246.8|64226.8|64248.6|64228.6|64232.6|64212.6|447
1612918500000|2021-02-10 00:55:00|64244.5|64224.5|64249.3|64229.3|64256.5|64236.5|64242.4|64222.4|329
1612918800000|2021-02-10 01:00:00|64249.1|64229.1|64226.2|64206.2|64249.3|64229.3|64223|64205.5|558
1612919100000|2021-02-10 01:05:00|64227.1|64207.1|64244.2|64224.2|64246.1|64226.1|64225.9|64205.9|611
1612919400000|2021-02-10 01:10:00|64244.5|64224.5|64256.2|64236.2|64266.4|64246.4|64240.8|64220.8|634
1612919700000|2021-02-10 01:15:00|64256.4|64236.4|64237.4|64217.4|64256.4|64236.4|64229.5|64209.5|767
1612920000000|2021-02-10 01:20:00|64237.6|64217.6|64237.9|64217.9|64254.6|64237.3|64232.8|64216.9|659
1612920300000|2021-02-10 01:25:00|64238.3|64218.3|64237.9|64217.9|64254.6|64240|64232.1|64216.6|572
1612920600000|2021-02-10 01:30:00|64237.4|64217.4|64260.9|64240.9|64296.8|64276.9|64221.1|64201.1|853
1612920900000|2021-02-10 01:35:00|64261|64241|64245.2|64225.2|64265.5|64250.6|64218.2|64198.2|783
1612921200000|2021-02-10 01:40:00|64244.9|64224.9|64232.6|64212.6|64244.9|64224.9|64218.4|64204.6|673
1612921500000|2021-02-10 01:45:00|64232.5|64212.5|64223.9|64213.9|64235.5|64220.7|64193.1|64179.5|887
1612921800000|2021-02-10 01:50:00|64223.8|64213.8|64217.7|64207.7|64237.1|64218.7|64210.8|64195.1|675
1612922100000|2021-02-10 01:55:00|64217.6|64207.6|64246.3|64226.3|64248.5|64233.4|64206.3|64191.3|675
1612922400000|2021-02-10 02:00:00|64238.5|64228.5|64240.5|64220.5|64248.4|64235.9|64229.5|64213|668
1612922700000|2021-02-10 02:05:00|64240.4|64220.4|64245.7|64235.7|64251.2|64236.5|64236.1|64219.6|552
1612923000000|2021-02-10 02:10:00|64245.8|64235.8|64251.3|64231.3|64253.6|64238.4|64236.2|64222.2|590
1612923300000|2021-02-10 02:15:00|64251.2|64231.2|64253.1|64243.1|64260.2|64245|64234.8|64218.8|676
1612923600000|2021-02-10 02:20:00|64252.9|64242.9|64267.9|64247.9|64274.4|64258.1|64247.5|64236.3|688
1612923900000|2021-02-10 02:25:00|64262.6|64252.6|64248.3|64238.3|64268.3|64252.7|64244.6|64232|579
1612924200000|2021-02-10 02:30:00|64246.5|64236.5|64246.6|64236.6|64253.2|64238.1|64237.8|64225.3|568
1612924500000|2021-02-10 02:35:00|64246.5|64236.5|64236.9|64226.9|64249|64237.1|64219.7|64206.2|674
1612924800000|2021-02-10 02:40:00|64237|64227|64249.8|64239.8|64255.5|64242.8|64234.2|64220.3|555
1612925100000|2021-02-10 02:45:00|64249.9|64239.9|64257.4|64247.4|64261|64247.5|64244.5|64230.5|568
1612925400000|2021-02-10 02:50:00|64257.3|64247.3|64256|64246|64265.5|64252.8|64250.4|64240.4|555
1612925700000|2021-02-10 02:55:00|64256.3|64246.3|64253|64243|64264.3|64250.3|64249.9|64239.9|595
1612926000000|2021-02-10 03:00:00|64252.8|64242.8|64246.9|64236.9|64266.3|64252.2|64246.8|64233.6|546
1612926300000|2021-02-10 03:05:00|64246|64236|64239.4|64229.4|64254.2|64239.9|64238.3|64228.3|513
1612926600000|2021-02-10 03:10:00|64239.2|64229.2|64243.3|64233.3|64244.3|64234.3|64237.4|64223.1|406
1612926900000|2021-02-10 03:15:00|64243.4|64233.4|64243.6|64233.6|64248.5|64234.3|64236.6|64223.8|427
1612927200000|2021-02-10 03:20:00|64243.5|64233.5|64252.3|64242.3|64256.5|64242.7|64241.7|64231.7|417
1612927500000|2021-02-10 03:25:00|64252.4|64242.4|64245|64235|64254.2|64244.2|64241.9|64228.5|556
1612927800000|2021-02-10 03:30:00|64244.9|64234.9|64244.7|64234.7|64253.4|64238.8|64242.4|64229.5|497
1612928100000|2021-02-10 03:35:00|64244.8|64234.8|64244.7|64234.7|64250.4|64236|64242.1|64227.4|362
1612928400000|2021-02-10 03:40:00|64244.3|64234.3|64245.3|64235.3|64252.1|64237.3|64237.4|64222.6|395
1612928700000|2021-02-10 03:45:00|64245.2|64235.2|64244.3|64234.3|64250|64235.3|64237.7|64223.6|350
1612929000000|2021-02-10 03:50:00|64243.7|64233.7|64252.8|64242.8|64258.2|64244.6|64242.2|64227.2|382
1612929300000|2021-02-10 03:55:00|64252.7|64242.7|64251.3|64241.3|64258.1|64244|64250.4|64236.9|388
1612929600000|2021-02-10 04:00:00|64251.2|64241.2|64247.9|64237.9|64251.7|64241.5|64241.9|64227.2|306
1612929900000|2021-02-10 04:05:00|64247.4|64237.4|64253.5|64243.5|64255.3|64245.3|64247.1|64232.5|268
1612930200000|2021-02-10 04:10:00|64253.6|64243.6|64253.7|64243.7|64258.4|64243.9|64249|64236.2|454
1612930500000|2021-02-10 04:15:00|64253.8|64243.8|64241.4|64231.4|64259|64244.2|64241.1|64231.1|338
1612930800000|2021-02-10 04:20:00|64241.5|64231.5|64243.1|64233.1|64246.9|64233.4|64240.5|64226.4|273
1612931100000|2021-02-10 04:25:00|64243.3|64233.3|64251.2|64231.2|64252.2|64237.5|64242.7|64230|314
1612931400000|2021-02-10 04:30:00|64251.3|64231.3|64249.9|64239.9|64251.3|64240|64243.6|64228.8|217
1612931700000|2021-02-10 04:35:00|64250|64240|64248.2|64238.2|64258.6|64244.9|64246.5|64233.6|354
1612932000000|2021-02-10 04:40:00|64248.7|64238.7|64249.2|64239.2|64256.8|64242.4|64248.4|64234.7|261
1612932300000|2021-02-10 04:45:00|64249.1|64239.1|64244|64234|64251.5|64240|64240.5|64228.3|269
1612932600000|2021-02-10 04:50:00|64244.1|64234.1|64248.4|64228.4|64249.1|64235.6|64240.8|64226.6|258
1612932900000|2021-02-10 04:55:00|64248.5|64228.5|64250.9|64230.9|64250.9|64235.7|64240.1|64227.9|266
1612933200000|2021-02-10 05:00:00|64250.7|64230.7|64267.1|64247.1|64267.1|64251.9|64242.1|64229.9|425
1612933500000|2021-02-10 05:05:00|64267.2|64247.2|64272|64262|64277.9|64263.8|64264.1|64247.2|528
1612933800000|2021-02-10 05:10:00|64272.1|64262.1|64261.6|64251.6|64272.2|64262.2|64259|64249|402
1612934100000|2021-02-10 05:15:00|64261.7|64251.7|64267.2|64257.2|64276.5|64262.1|64261.4|64251.4|472
1612934400000|2021-02-10 05:20:00|64267.3|64257.3|64272.1|64262.1|64276.1|64264|64267|64252.8|439
1612934700000|2021-02-10 05:25:00|64277.1|64257.1|64273.6|64263.6|64282|64270.7|64271.5|64257|307
1612935000000|2021-02-10 05:30:00|64273.3|64263.3|64269.8|64259.8|64279.5|64266.5|64269.6|64256|492
1612935300000|2021-02-10 05:35:00|64269.7|64259.7|64270|64260|64282.1|64270|64269.5|64254.9|492
1612935600000|2021-02-10 05:40:00|64270.3|64260.3|64271.2|64261.2|64278.1|64263.6|64268|64255.8|481
1612935900000|2021-02-10 05:45:00|64271.3|64261.3|64276.6|64266.6|64279.3|64268.1|64267.9|64255.8|465
1612936200000|2021-02-10 05:50:00|64276.4|64266.4|64283.4|64273.4|64283.4|64273.4|64275.7|64261.6|499
1612936500000|2021-02-10 05:55:00|64282.7|64272.7|64267.2|64257.2|64284.6|64273.3|64265.9|64255.9|705
1612936800000|2021-02-10 06:00:00|64267.3|64257.3|64261.5|64251.5|64267.7|64257.7|64259.2|64249.2|524
1612937100000|2021-02-10 06:05:00|64261.6|64251.6|64276.4|64266.4|64276.5|64266.5|64261.5|64251.5|531
1612937400000|2021-02-10 06:10:00|64277.5|64267.5|64272.1|64262.1|64277.6|64267.6|64271.4|64261.4|403
1612937700000|2021-02-10 06:15:00|64271.8|64261.8|64281.7|64271.7|64286.8|64272.8|64270.3|64260.3|529
1612938000000|2021-02-10 06:20:00|64281.8|64271.8|64274|64264|64285.5|64275.5|64274|64264|444
1612938300000|2021-02-10 06:25:00|64273.9|64263.9|64265.9|64255.9|64275.7|64265.7|64262.7|64251.7|424
1612938600000|2021-02-10 06:30:00|64265.8|64255.8|64281.5|64271.5|64281.5|64271.5|64265.2|64254.3|471
1612938900000|2021-02-10 06:35:00|64281.4|64271.4|64278.3|64268.3|64282|64272|64272.8|64262.8|435
1612939200000|2021-02-10 06:40:00|64278.2|64268.2|64289.8|64279.8|64290.3|64280|64276.5|64266.5|461
1612939500000|2021-02-10 06:45:00|64290.4|64280.4|64290.8|64280.8|64295.2|64285.2|64289.5|64279.5|468
1612939800000|2021-02-10 06:50:00|64291.1|64281.1|64282.6|64272.6|64292.4|64282.4|64280.2|64270.2|409
1612940100000|2021-02-10 06:55:00|64282.7|64272.7|64276.3|64266.3|64283|64273|64266.6|64256.6|606
1612940400000|2021-02-10 07:00:00|64276.4|64266.4|64283.5|64273.5|64286|64276|64273.3|64263.3|475
1612940700000|2021-02-10 07:05:00|64283.4|64273.4|64259.9|64249.9|64283.4|64273.4|64256.5|64246.5|516
1612941000000|2021-02-10 07:10:00|64259.7|64249.7|64245.7|64235.7|64261.6|64251.6|64244.5|64234.5|436
1612941300000|2021-02-10 07:15:00|64245.9|64235.9|64238.2|64228.2|64260.2|64250.2|64236.9|64226.9|655
1612941600000|2021-02-10 07:20:00|64237.7|64227.7|64235.4|64225.4|64247.7|64234.2|64221.7|64210.1|712
1612941900000|2021-02-10 07:25:00|64235.2|64225.2|64223|64213|64236.6|64226.6|64218.7|64208.7|734
1612942200000|2021-02-10 07:30:00|64222.9|64212.9|64229.7|64219.7|64231.2|64221.2|64195.2|64185.2|807
1612942500000|2021-02-10 07:35:00|64229.8|64219.8|64239.2|64229.2|64241|64229.2|64222.4|64212.4|668
1612942800000|2021-02-10 07:40:00|64239.3|64229.3|64240.4|64230.4|64240.6|64230.6|64222|64212|700
1612943100000|2021-02-10 07:45:00|64240.1|64230.1|64236.8|64226.8|64246|64232.4|64234.1|64224.1|411
1612943400000|2021-02-10 07:50:00|64236.7|64226.7|64250.6|64240.6|64251.2|64241.2|64234|64224|540
1612943700000|2021-02-10 07:55:00|64250.5|64240.5|64246.8|64236.8|64255|64245|64243.2|64233.2|626
1612944000000|2021-02-10 08:00:00|64246.5|64236.5|64241.4|64231.4|64252.4|64242.4|64240.9|64226.2|749
1612944300000|2021-02-10 08:05:00|64241.5|64231.5|64268.7|64258.7|64272.5|64259|64230.7|64218.2|728
1612944600000|2021-02-10 08:10:00|64268.6|64258.6|64255.5|64235.5|64273.3|64259.7|64251.3|64235.2|719
1612944900000|2021-02-10 08:15:00|64250.6|64240.6|64239.4|64229.4|64256.5|64243|64233|64220.8|683
1612945200000|2021-02-10 08:20:00|64239.5|64229.5|64221.2|64211.2|64240.5|64230.5|64204|64190.6|733
1612945500000|2021-02-10 08:25:00|64221.1|64211.1|64183.5|64163.5|64223|64211.1|64178.2|64162.4|775
1612945800000|2021-02-10 08:30:00|64184.8|64164.8|64171.9|64161.9|64199.1|64183.6|64171.3|64156.5|714
1612946100000|2021-02-10 08:35:00|64172|64162|64166.4|64156.4|64173.3|64163.2|64155.3|64143.3|820
1612946400000|2021-02-10 08:40:00|64166.7|64156.7|64163.5|64153.5|64177.5|64163|64157.4|64143.1|719
1612946700000|2021-02-10 08:45:00|64163.6|64153.6|64161.3|64151.3|64166.3|64153.6|64156|64143.5|644
1612947000000|2021-02-10 08:50:00|64161.2|64151.2|64154.3|64134.3|64165.9|64151.4|64140.6|64130.6|729
1612947300000|2021-02-10 08:55:00|64154.1|64134.1|64135.8|64125.8|64155.9|64140.5|64132.5|64118.6|725
1612947600000|2021-02-10 09:00:00|64135.9|64125.9|64245.2|64225.2|64254.2|64234.2|64133.5|64123.5|912
1612947900000|2021-02-10 09:05:00|64244.3|64224.3|64241.2|64221.2|64247|64230.2|64217.9|64197.9|686
1612948200000|2021-02-10 09:10:00|64241.3|64221.3|64234|64214|64243.2|64227.5|64220.9|64203.7|621
1612948500000|2021-02-10 09:15:00|64234.1|64214.1|64235.6|64215.6|64243.5|64226.5|64224.8|64207.8|584
1612948800000|2021-02-10 09:20:00|64235.7|64215.7|64252.4|64242.4|64257.4|64242.4|64231.6|64215.7|603
1612949100000|2021-02-10 09:25:00|64252|64242|64272.9|64262.9|64277.5|64264.7|64252|64240.5|596
1612949400000|2021-02-10 09:30:00|64272.5|64262.5|64268.2|64248.2|64278.5|64265.3|64261.7|64247|687
1612949700000|2021-02-10 09:35:00|64267.8|64247.8|64275.8|64265.8|64284.8|64274.8|64260.7|64246.9|686
1612950000000|2021-02-10 09:40:00|64275.7|64265.7|64294.2|64284.2|64300.5|64285.2|64275.6|64263.6|822
1612950300000|2021-02-10 09:45:00|64294.1|64284.1|64284.3|64274.3|64294.2|64284.2|64273.7|64259.7|733
1612950600000|2021-02-10 09:50:00|64284.4|64274.4|64283.1|64273.1|64289.8|64279.8|64275.4|64259.3|658
1612950900000|2021-02-10 09:55:00|64282.6|64272.6|64276|64266|64298.2|64283.5|64274.4|64264.1|698
1612951200000|2021-02-10 10:00:00|64276.1|64266.1|64261.8|64251.8|64278.8|64266.1|64257.6|64243.4|716
1612951500000|2021-02-10 10:05:00|64261.5|64251.5|64274.3|64254.3|64275.1|64259.5|64256.1|64241.7|563
1612951800000|2021-02-10 10:10:00|64272.6|64252.6|64288.1|64268.1|64288.5|64273.2|64267.3|64252.6|565
1612952100000|2021-02-10 10:15:00|64288.3|64268.3|64275.7|64265.7|64293.9|64278.9|64270.7|64256.2|562
1612952400000|2021-02-10 10:20:00|64275.5|64265.5|64262.9|64252.9|64276.9|64266.9|64262.2|64247.6|463
1612952700000|2021-02-10 10:25:00|64263|64253|64276.1|64256.1|64285.7|64271.4|64257.5|64242.6|495
1612953000000|2021-02-10 10:30:00|64275.8|64255.8|64257.7|64247.7|64277.5|64264.1|64255.3|64242.5|534
1612953300000|2021-02-10 10:35:00|64257.8|64247.8|64258.6|64248.6|64275.4|64260.6|64257.8|64243.4|336
1612953600000|2021-02-10 10:40:00|64259|64249|64274.4|64254.4|64276.8|64261.4|64258.8|64247.8|343
1612953900000|2021-02-10 10:45:00|64274.2|64254.2|64264.4|64244.4|64274.6|64259.3|64254.4|64239.8|478
1612954200000|2021-02-10 10:50:00|64264.5|64244.5|64262.4|64242.4|64267.9|64254|64257.1|64242.3|311
1612954500000|2021-02-10 10:55:00|64262.5|64242.5|64251.9|64241.9|64264.2|64249.5|64249.2|64236|416
1612954800000|2021-02-10 11:00:00|64251.7|64241.7|64254.1|64244.1|64260.6|64246.2|64247.9|64235.1|447
1612955100000|2021-02-10 11:05:00|64254.2|64244.2|64252.2|64242.2|64255.1|64244.2|64250|64235|414
1612955400000|2021-02-10 11:10:00|64252.1|64242.1|64252|64242|64252.5|64242.5|64249.4|64239.4|313
1612955700000|2021-02-10 11:15:00|64252.1|64242.1|64249.2|64239.2|64253.9|64243.9|64248.9|64238.9|263
1612956000000|2021-02-10 11:20:00|64249.3|64239.3|64250|64240|64254.7|64244.7|64249.1|64239.1|238
1612956300000|2021-02-10 11:25:00|64249.9|64239.9|64260.5|64250.5|64261.5|64251.5|64249.4|64239.4|382
1612956600000|2021-02-10 11:30:00|64260.4|64250.4|64261.7|64251.7|64269.3|64257.8|64260.3|64247.5|426
1612956900000|2021-02-10 11:35:00|64261.8|64251.8|64272.2|64262.2|64277.8|64263.5|64261.6|64251.6|408
1612957200000|2021-02-10 11:40:00|64272.3|64262.3|64271|64261|64278.9|64264.5|64269.4|64255.3|376
1612957500000|2021-02-10 11:45:00|64270.9|64260.9|64264.3|64254.3|64274.5|64262.1|64263.9|64248.3|388
1612957800000|2021-02-10 11:50:00|64264.2|64254.2|64255.8|64245.8|64269.9|64255.5|64253.8|64241.3|434
1612958100000|2021-02-10 11:55:00|64255.9|64245.9|64262.7|64242.7|64264.7|64253.2|64253.8|64239.1|475
1612958400000|2021-02-10 12:00:00|64262.6|64242.6|64273.5|64253.5|64273.6|64258.7|64256.6|64242|512
1612958700000|2021-02-10 12:05:00|64273.4|64253.4|64277.4|64267.4|64279.9|64267.4|64266.8|64252.4|605
1612959000000|2021-02-10 12:10:00|64277.2|64267.2|64283.3|64273.3|64289.1|64274|64273.1|64260.3|667
1612959300000|2021-02-10 12:15:00|64283.4|64273.4|64281.5|64271.5|64285.4|64274.4|64274.3|64261.5|531
1612959600000|2021-02-10 12:20:00|64281.8|64271.8|64280.1|64270.1|64286.7|64274.6|64273.9|64260.3|597
1612959900000|2021-02-10 12:25:00|64280.2|64270.2|64274.3|64264.3|64290.7|64277.2|64273|64263|535
1612960200000|2021-02-10 12:30:00|64274.4|64264.4|64283.6|64273.6|64287.9|64277.2|64273.4|64259.4|517
1612960500000|2021-02-10 12:35:00|64283.7|64273.7|64282.6|64272.6|64291.3|64281.3|64279.5|64263.6|493
1612960800000|2021-02-10 12:40:00|64282.9|64272.9|64305.1|64285.1|64307.3|64292.9|64282.9|64269.9|605
1612961100000|2021-02-10 12:45:00|64300.1|64290.1|64293.1|64283.1|64307.1|64293.6|64291.2|64277.7|531
1612961400000|2021-02-10 12:50:00|64293|64283|64288.3|64278.3|64298.1|64285.6|64283.5|64269.2|549
1612961700000|2021-02-10 12:55:00|64288.5|64278.5|64284.2|64264.2|64298|64282.9|64276.3|64260.8|667
1612962000000|2021-02-10 13:00:00|64279.3|64269.3|64275.8|64265.8|64292.5|64278.8|64270.9|64256.5|658
1612962300000|2021-02-10 13:05:00|64276|64266|64283.2|64273.2|64289.8|64274.1|64274.6|64258.6|482
1612962600000|2021-02-10 13:10:00|64283.3|64273.3|64281.1|64271.1|64288.5|64275.5|64273.8|64261.6|528
1612962900000|2021-02-10 13:15:00|64281.2|64271.2|64283.9|64273.9|64297.5|64282|64280.2|64268.2|539
1612963200000|2021-02-10 13:20:00|64283.1|64273.1|64274.3|64264.3|64285.6|64274.5|64274|64264|470
1612963500000|2021-02-10 13:25:00|64274.4|64264.4|64276|64256|64282.9|64267.5|64266|64247.8|552
1612963800000|2021-02-10 13:30:00|64274.7|64254.7|64244.9|64224.9|64280.1|64257.6|64231.1|64211.1|917
1612964100000|2021-02-10 13:35:00|64245.2|64225.2|64222.3|64202.3|64251.4|64231.4|64216.6|64196.6|836
1612964400000|2021-02-10 13:40:00|64221.4|64201.4|64230|64210|64233.4|64217.3|64212.3|64196.5|814
1612964700000|2021-02-10 13:45:00|64230.2|64210.2|64228.2|64208.2|64233|64217.9|64220.3|64204.9|770
1612965000000|2021-02-10 13:50:00|64228.3|64208.3|64223.2|64213.2|64240.2|64224.6|64221.6|64205.6|717
1612965300000|2021-02-10 13:55:00|64223.3|64213.3|64238.8|64218.8|64245.7|64229|64222.4|64207.8|745
1612965600000|2021-02-10 14:00:00|64238.5|64218.5|64238.3|64228.3|64251.4|64234.7|64230.6|64214.8|788
1612965900000|2021-02-10 14:05:00|64237.9|64227.9|64226.9|64216.9|64248.9|64233.6|64226.5|64213.3|790
1612966200000|2021-02-10 14:10:00|64227.1|64217.1|64232.3|64222.3|64243.5|64228.4|64226.2|64211|685
1612966500000|2021-02-10 14:15:00|64232.4|64222.4|64230.7|64220.7|64239|64224.4|64225.4|64210.6|517
1612966800000|2021-02-10 14:20:00|64230.6|64220.6|64235.5|64225.5|64248.9|64234.1|64230.5|64216.1|723
1612967100000|2021-02-10 14:25:00|64235.3|64225.3|64227.2|64217.2|64239.6|64225.5|64224.1|64208.7|628
1612967400000|2021-02-10 14:30:00|64226|64216|64243.8|64223.8|64245.3|64231.5|64218.3|64203.1|730
1612967700000|2021-02-10 14:35:00|64238.8|64228.8|64234.2|64224.2|64246.8|64232.1|64227.8|64213.5|673
1612968000000|2021-02-10 14:40:00|64234.3|64224.3|64244.1|64234.1|64250.5|64239.9|64233.1|64220.1|678
1612968300000|2021-02-10 14:45:00|64243.8|64233.8|64248.4|64238.4|64259.4|64247.4|64239|64224.1|788
1612968600000|2021-02-10 14:50:00|64248.7|64238.7|64252|64232|64259.7|64244.6|64243.4|64229.9|766
1612968900000|2021-02-10 14:55:00|64247.3|64237.3|64257.9|64247.9|64265.4|64252.3|64246|64232|812
1612969200000|2021-02-10 15:00:00|64260.1|64250.1|64249.7|64239.7|64264.9|64250.1|64243.7|64229.5|842
1612969500000|2021-02-10 15:05:00|64249.8|64239.8|64232.8|64222.8|64253.9|64241.4|64231.6|64216.9|858
1612969800000|2021-02-10 15:10:00|64232.7|64222.7|64232.5|64212.5|64237.4|64222.7|64221.8|64207.7|812
1612970100000|2021-02-10 15:15:00|64227.3|64217.3|64238.7|64218.7|64241.8|64227.3|64221.9|64208.5|841
1612970400000|2021-02-10 15:20:00|64238.8|64218.8|64269|64249|64270.7|64255.9|64233.2|64218.3|995
1612970700000|2021-02-10 15:25:00|64268.8|64248.8|64258.3|64248.3|64274.9|64259.8|64238.7|64223.3|1064
1612971000000|2021-02-10 15:30:00|64258.2|64248.2|64300.2|64280.2|64302.3|64282.3|64248|64232.8|1062
1612971300000|2021-02-10 15:35:00|64300.5|64280.5|64289|64269|64300.5|64280.5|64274|64256.9|1024
1612971600000|2021-02-10 15:40:00|64288.9|64268.9|64312.5|64292.5|64321.9|64307.5|64278.7|64263.2|976
1612971900000|2021-02-10 15:45:00|64312.4|64292.4|64301.5|64291.5|64317.2|64304.5|64296.4|64286.4|994
1612972200000|2021-02-10 15:50:00|64301|64291|64297.5|64277.5|64316.7|64300.2|64285.9|64273.6|900
1612972500000|2021-02-10 15:55:00|64297.2|64277.2|64285|64275|64298.4|64283.3|64280.9|64267.2|820
1612972800000|2021-02-10 16:00:00|64285.2|64275.2|64294.8|64274.8|64295|64281.2|64276|64261|792
1612973100000|2021-02-10 16:05:00|64294.4|64274.4|64287.1|64277.1|64297.5|64282.4|64276.7|64261|893
1612973400000|2021-02-10 16:10:00|64288.5|64278.5|64286.5|64276.5|64298|64285.9|64280.8|64267.7|765
1612973700000|2021-02-10 16:15:00|64286.4|64276.4|64301.8|64291.8|64306|64293.2|64283.2|64271|811
1612974000000|2021-02-10 16:20:00|64301.7|64291.7|64290.6|64280.6|64306.8|64294.9|64285.4|64271.9|769
1612974300000|2021-02-10 16:25:00|64290.8|64280.8|64304.4|64284.4|64304.8|64291.5|64287.1|64276.5|797
1612974600000|2021-02-10 16:30:00|64304.5|64284.5|64295.7|64285.7|64305.7|64294.5|64294.8|64281.9|701
1612974900000|2021-02-10 16:35:00|64295.5|64285.5|64296.8|64286.8|64304.6|64292.2|64294.2|64279.7|758
1612975200000|2021-02-10 16:40:00|64296.7|64286.7|64298|64288|64299|64288.2|64291.1|64278.8|600
1612975500000|2021-02-10 16:45:00|64298.1|64288.1|64294.8|64284.8|64303|64289.8|64292.9|64282.4|702
1612975800000|2021-02-10 16:50:00|64295.1|64285.1|64298|64288|64303.6|64290.5|64293.8|64280.8|676
1612976100000|2021-02-10 16:55:00|64297.7|64287.7|64293.5|64283.5|64297.7|64287.7|64283.4|64268.9|714
1612976400000|2021-02-10 17:00:00|64293.4|64283.4|64312|64302|64321.4|64306.6|64292.5|64279.6|746
1612976700000|2021-02-10 17:05:00|64312.1|64302.1|64323|64313|64325.1|64314.4|64310.1|64295.8|702
1612977000000|2021-02-10 17:10:00|64323.1|64313.1|64315.6|64305.6|64329.1|64315.9|64315.4|64302|655
1612977300000|2021-02-10 17:15:00|64316|64306|64322.5|64312.5|64327|64314.5|64315.3|64304.1|699
1612977600000|2021-02-10 17:20:00|64322.4|64312.4|64325.2|64315.2|64330.3|64315.7|64320.1|64307.5|603
1612977900000|2021-02-10 17:25:00|64324.9|64314.9|64323.4|64313.4|64328.3|64315.5|64317.6|64303.8|586
1612978200000|2021-02-10 17:30:00|64324|64314|64326.2|64316.2|64330.8|64320.3|64321.4|64310.3|563
1612978500000|2021-02-10 17:35:00|64326|64316|64329.3|64319.3|64330.4|64320.4|64324.8|64314.8|424
1612978800000|2021-02-10 17:40:00|64329.5|64319.5|64334.2|64324.2|64339.5|64326|64328.1|64318.1|503
1612979100000|2021-02-10 17:45:00|64334.5|64324.5|64320.7|64310.7|64337.1|64325.1|64319.9|64304.8|601
1612979400000|2021-02-10 17:50:00|64320.5|64310.5|64321.2|64311.2|64334.2|64319.6|64315.4|64300.7|598
1612979700000|2021-02-10 17:55:00|64321.4|64311.4|64323.1|64313.1|64331.2|64316.9|64319.9|64305.3|629
1612980000000|2021-02-10 18:00:00|64323.4|64313.4|64316.3|64306.3|64337.6|64324.2|64313.1|64299.6|412
1612980300000|2021-02-10 18:05:00|64316.2|64306.2|64326.4|64316.4|64330.7|64316.9|64315.3|64303|520
1612980600000|2021-02-10 18:10:00|64326.3|64316.3|64328.3|64318.3|64338.1|64324.3|64325.1|64315.1|488
1612980900000|2021-02-10 18:15:00|64328.6|64318.6|64331.7|64321.7|64338.6|64324.1|64328.3|64315.4|417
1612981200000|2021-02-10 18:20:00|64331.8|64321.8|64333.1|64323.1|64337.8|64323.9|64330.2|64317.5|444
1612981500000|2021-02-10 18:25:00|64333.2|64323.2|64335.3|64325.3|64343.2|64329.3|64331.6|64317.1|429
1612981800000|2021-02-10 18:30:00|64335.2|64325.2|64322.2|64312.2|64339.9|64325.9|64322.2|64307.8|370
1612982100000|2021-02-10 18:35:00|64322.3|64312.3|64324.3|64304.3|64330.5|64315.5|64319.3|64304.3|458
1612982400000|2021-02-10 18:40:00|64324.4|64304.4|64324.3|64314.3|64327.8|64314.3|64317.5|64302.8|424
1612982700000|2021-02-10 18:45:00|64324.4|64314.4|64330.2|64320.2|64336.9|64322.6|64324.4|64313.5|414
1612983000000|2021-02-10 18:50:00|64330.3|64320.3|64325.6|64315.6|64336.7|64322.6|64324.9|64310.3|373
1612983300000|2021-02-10 18:55:00|64325.5|64315.5|64320.4|64300.4|64331.6|64317|64319.3|64299.3|482
1612983600000|2021-02-10 19:00:00|64320.7|64300.7|64312|64292|64326.4|64306.4|64305.2|64290.2|439
1612983900000|2021-02-10 19:05:00|64311.8|64291.8|64318|64298|64318.2|64303.6|64304.9|64289.4|431
1612984200000|2021-02-10 19:10:00|64318.1|64298.1|64318.5|64298.5|64319.3|64304.5|64312.2|64297.9|285
1612984500000|2021-02-10 19:15:00|64313.8|64303.8|64332.2|64322.2|64338.2|64323.3|64313.8|64302.2|422
1612984800000|2021-02-10 19:20:00|64332.3|64322.3|64329.3|64319.3|64338.6|64325.1|64329.2|64316.5|319
1612985100000|2021-02-10 19:25:00|64329.4|64319.4|64328.3|64318.3|64337.1|64323|64325.6|64311.1|464
1612985400000|2021-02-10 19:30:00|64328.4|64318.4|64319.5|64309.5|64337.4|64322.1|64318.4|64303.5|504
1612985700000|2021-02-10 19:35:00|64319.6|64309.6|64322.2|64312.2|64329.5|64314.9|64319.3|64304.5|352
1612986000000|2021-02-10 19:40:00|64322.1|64312.1|64326.7|64316.7|64331.8|64316.8|64320.4|64305|283
1612986300000|2021-02-10 19:45:00|64326.8|64316.8|64324.7|64314.7|64333.7|64320.5|64324.3|64309.4|251
1612986600000|2021-02-10 19:50:00|64324.8|64314.8|64330.5|64320.5|64335.4|64322.9|64324.2|64309.7|262
1612986900000|2021-02-10 19:55:00|64330.2|64320.2|64322.6|64302.6|64332.6|64322|64318.2|64302.5|383
1612987200000|2021-02-10 20:00:00|64322.5|64302.5|64323.3|64313.3|64329.5|64313.7|64315.5|64300.6|440
1612987500000|2021-02-10 20:05:00|64323.1|64313.1|64338.5|64318.5|64339.5|64324.3|64323.1|64308.6|304
1612987800000|2021-02-10 20:10:00|64339|64319|64333.9|64323.9|64340.3|64325.5|64333.2|64318.3|358
1612988100000|2021-02-10 20:15:00|64334|64324|64328.2|64318.2|64338.4|64324.7|64327.6|64313.4|376
1612988400000|2021-02-10 20:20:00|64328.3|64318.3|64321.9|64311.9|64334|64318.8|64321.5|64305.8|307
1612988700000|2021-02-10 20:25:00|64322.1|64312.1|64326.9|64306.9|64330|64314.4|64321.1|64306|305
1612989000000|2021-02-10 20:30:00|64327|64307|64321|64301|64327.4|64311.7|64313.4|64297.8|320
1612989300000|2021-02-10 20:35:00|64320.9|64300.9|64332.5|64322.5|64339.4|64323.7|64315.5|64300.3|314
1612989600000|2021-02-10 20:40:00|64332.3|64322.3|64338.6|64318.6|64339.8|64324.5|64331.4|64316.4|312
1612989900000|2021-02-10 20:45:00|64338.7|64318.7|64342.9|64322.9|64343.5|64326.9|64333.1|64318.1|334
1612990200000|2021-02-10 20:50:00|64342.5|64322.5|64337.5|64317.5|64344.5|64325.7|64331.5|64316.4|333
1612990500000|2021-02-10 20:55:00|64337.1|64317.1|64326.3|64306.3|64339.8|64319.8|64325.9|64305.9|498
1612990800000|2021-02-10 21:00:00|64325.7|64305.7|64326.6|64306.6|64327.6|64307.6|64318.2|64298.2|478
1612991100000|2021-02-10 21:05:00|64327|64307|64316.5|64296.5|64327|64307|64315.3|64295.3|306
1612991400000|2021-02-10 21:10:00|64316.7|64296.7|64315.3|64295.3|64317.7|64297.7|64313.8|64293.8|155
1612991700000|2021-02-10 21:15:00|64315.2|64295.2|64313.4|64293.4|64317.4|64297.4|64313|64293|173
1612992000000|2021-02-10 21:20:00|64313.5|64293.5|64313.4|64293.4|64314.5|64299.4|64307.7|64290.7|231
1612992300000|2021-02-10 21:25:00|64313.3|64293.3|64309.1|64289.1|64313.3|64293.3|64306.3|64286.3|184
1612992600000|2021-02-10 21:30:00|64310.1|64290.1|64313.7|64293.7|64314.7|64294.7|64309.1|64289.1|187
1612992900000|2021-02-10 21:35:00|64314.4|64294.4|64312.3|64292.3|64318.7|64298.7|64311.9|64291.9|199
1612993200000|2021-02-10 21:40:00|64312.4|64292.4|64309.1|64289.1|64312.4|64292.4|64306.6|64286.6|186
1612993500000|2021-02-10 21:45:00|64308.6|64288.6|64298.4|64278.4|64311|64291|64297.5|64277.5|222
1612993800000|2021-02-10 21:50:00|64298.2|64278.2|64298.2|64278.2|64300.3|64280.3|64296.9|64276.9|151
1612994100000|2021-02-10 21:55:00|64298|64278|64299.7|64279.7|64300.9|64280.9|64297.7|64277.7|246
1612994400000|2021-02-10 22:00:00|64301.2|64281.2|64320.4|64284.9|64332.1|64285.5|64298.6|64272.2|88
1612994700000|2021-02-10 22:05:00|64328.5|64275.3|64331.9|64282.5|64355.1|64284.8|64317.7|64257.2|103
1612995000000|2021-02-10 22:10:00|64336.2|64287.1|64332.1|64282.3|64337.7|64287.1|64321.5|64271.2|123
1612995300000|2021-02-10 22:15:00|64319.7|64288.6|64334.3|64282.5|64350.1|64295.3|64315.3|64268.7|91
1612995600000|2021-02-10 22:20:00|64341|64269.6|64322.6|64280.9|64344|64285.2|64316.6|64269.5|112
1612995900000|2021-02-10 22:25:00|64322.2|64280.4|64318.7|64281.3|64334.7|64288|64308|64274.1|98
1612996200000|2021-02-10 22:30:00|64318.4|64282.3|64308.8|64258.1|64326.1|64289.4|64308.5|64248.8|260
1612996500000|2021-02-10 22:35:00|64319.1|64254|64306.9|64257.6|64319.6|64262|64306.8|64248.2|109
1612996800000|2021-02-10 22:40:00|64313.5|64253|64319.3|64251.3|64322.6|64260.8|64306.2|64250.8|156
1612997100000|2021-02-10 22:45:00|64322|64251.2|64323.2|64250.3|64326.5|64256.7|64318.6|64246.7|101
1612997400000|2021-02-10 22:50:00|64323.4|64250.4|64321.4|64267.9|64327.8|64270.3|64317.6|64246.8|125
1612997700000|2021-02-10 22:55:00|64322|64267.3|64319|64274.3|64323.6|64275.1|64315|64262.7|153
1612998000000|2021-02-10 23:00:00|64316.9|64276.1|64313.2|64274.9|64323.2|64280.2|64313|64268.2|254
1612998300000|2021-02-10 23:05:00|64314.7|64274.7|64318|64270.9|64321|64275.7|64312.9|64267.8|266
1612998600000|2021-02-10 23:10:00|64319.6|64269|64315|64274|64323.5|64278|64313.9|64266.6|202
1612998900000|2021-02-10 23:15:00|64319.8|64271.4|64316.6|64277.8|64321.3|64280.9|64312.8|64269.6|205
1612999200000|2021-02-10 23:20:00|64315.9|64278.9|64317.4|64277.3|64321.4|64280.6|64310.3|64271.2|207
1612999500000|2021-02-10 23:25:00|64320.3|64275.5|64306|64286|64320.3|64290|64304.6|64275.5|186
1612999800000|2021-02-10 23:30:00|64305.9|64285.9|64307.6|64287.6|64313.3|64289.3|64303.3|64279.7|147
1613000100000|2021-02-10 23:35:00|64307.8|64287.8|64305.5|64285.5|64315.3|64291.1|64303.1|64274.2|179
1613000400000|2021-02-10 23:40:00|64304.6|64284.6|64304.8|64284.8|64312.3|64286.4|64303.3|64278.8|182
1613000700000|2021-02-10 23:45:00|64305.2|64285.2|64303.1|64283.1|64313.6|64288.1|64303.1|64279.3|228
1613001000000|2021-02-10 23:50:00|64304.5|64284.5|64302.7|64282.7|64306.1|64286.1|64301.2|64281.2|251
1613001300000|2021-02-10 23:55:00|64302.8|64282.8|64288.8|64268.8|64306.6|64284.6|64285.9|64265.9|267
1613001600000|2021-02-11 00:00:00|64289.1|64269.1|64291.6|64271.6|64293.1|64273.1|64286.7|64266.7|261
1613001900000|2021-02-11 00:05:00|64291.4|64271.4|64290.2|64270.2|64292.5|64272.5|64288.8|64268.8|206
1613002200000|2021-02-11 00:10:00|64290|64270|64304.5|64284.5|64306.5|64286.5|64288.8|64268.8|172
1613002500000|2021-02-11 00:15:00|64303.9|64283.9|64309.1|64289.1|64314.6|64294.6|64301.9|64281.9|271
1613002800000|2021-02-11 00:20:00|64309|64289|64315.3|64295.3|64315.3|64295.3|64308.1|64288.1|227
1613003100000|2021-02-11 00:25:00|64314.8|64294.8|64315.1|64295.1|64316.7|64296.7|64312.3|64292.3|200
1613003400000|2021-02-11 00:30:00|64315.2|64295.2|64318.9|64298.9|64320.9|64300.9|64314.7|64294.7|205
1613003700000|2021-02-11 00:35:00|64318.8|64298.8|64329.6|64309.6|64333.9|64313.9|64317.4|64297.4|329
1613004000000|2021-02-11 00:40:00|64329.8|64309.8|64332.4|64312.4|64336.5|64317.6|64326.2|64309.1|211
1613004300000|2021-02-11 00:45:00|64332.3|64312.3|64331.2|64311.2|64332.4|64316.3|64325.9|64309.1|245
1613004600000|2021-02-11 00:50:00|64330.9|64310.9|64332.7|64312.7|64333.5|64313.5|64330.9|64310.9|168
1613004900000|2021-02-11 00:55:00|64331.9|64311.9|64334|64314|64334.1|64315.6|64325.6|64308.9|335
1613005200000|2021-02-11 01:00:00|64334.2|64314.2|64343.2|64323.2|64347.7|64327.7|64332.4|64312.4|376
1613005500000|2021-02-11 01:05:00|64343.3|64323.3|64342.8|64322.8|64344.8|64329.8|64338.2|64320.7|189
1613005800000|2021-02-11 01:10:00|64342.9|64322.9|64338.7|64318.7|64343.1|64323.1|64336.4|64316.4|193
1613006100000|2021-02-11 01:15:00|64338.4|64318.4|64331.9|64311.9|64346.7|64326.7|64326.4|64308|421
1613006400000|2021-02-11 01:20:00|64332.3|64312.3|64333.9|64313.9|64335.5|64315.5|64331.6|64311.6|229
1613006700000|2021-02-11 01:25:00|64334.4|64314.4|64333.6|64313.6|64336.4|64318.9|64326.4|64311.2|195
1613007000000|2021-02-11 01:30:00|64333.5|64313.5|64326.9|64316.9|64333.7|64318.6|64326.7|64312.1|325
1613007300000|2021-02-11 01:35:00|64326.7|64316.7|64318.8|64298.8|64333.1|64319|64310.8|64295.5|356
1613007600000|2021-02-11 01:40:00|64318.7|64298.7|64320.1|64300.1|64332.7|64318.1|64315.6|64298.6|438
1613007900000|2021-02-11 01:45:00|64320.2|64300.2|64320.7|64300.7|64330.1|64310.1|64311.5|64296.3|349
1613008200000|2021-02-11 01:50:00|64320.6|64300.6|64312.3|64302.3|64323.1|64307.3|64311.9|64297|244
1613008500000|2021-02-11 01:55:00|64316.9|64296.9|64300.7|64290.7|64317.8|64302.6|64300.6|64288.2|378
1613008800000|2021-02-11 02:00:00|64301|64291|64299.6|64279.6|64308.3|64293.1|64292.8|64277.6|422
1613009100000|2021-02-11 02:05:00|64299.7|64279.7|64304.7|64284.7|64305.2|64289.8|64289.6|64274.8|415
1613009400000|2021-02-11 02:10:00|64304.8|64284.8|64294.9|64274.9|64304.9|64287.3|64287|64272.4|291
1613009700000|2021-02-11 02:15:00|64295|64275|64302|64282|64303.3|64288.6|64285.8|64270.9|431
1613010000000|2021-02-11 02:20:00|64301.9|64281.9|64309|64299|64323.1|64303.1|64292.7|64277.5|320
1613010300000|2021-02-11 02:25:00|64309.2|64299.2|64327.8|64307.8|64328.6|64313.6|64308.3|64293.2|261
1613010600000|2021-02-11 02:30:00|64327.3|64307.3|64315.7|64305.7|64329.7|64314.5|64315.1|64300.7|348
1613010900000|2021-02-11 02:35:00|64315.5|64305.5|64318.2|64298.2|64321.3|64306.9|64310.9|64296.1|294
1613011200000|2021-02-11 02:40:00|64312.8|64302.8|64315.9|64305.9|64322.4|64308.4|64312|64298|274
1613011500000|2021-02-11 02:45:00|64316.2|64306.2|64308.5|64288.5|64316.2|64306.2|64301.5|64287.3|408
1613011800000|2021-02-11 02:50:00|64308.4|64288.4|64302.2|64292.2|64308.5|64292.5|64296.2|64284.6|390
1613012100000|2021-02-11 02:55:00|64302.1|64292.1|64305.1|64295.1|64310.9|64296|64300.3|64285.7|301
1613012400000|2021-02-11 03:00:00|64305.2|64295.2|64308.7|64298.7|64312.8|64299.8|64303.4|64289.6|341
1613012700000|2021-02-11 03:05:00|64313.6|64293.6|64316.3|64306.3|64321.5|64307|64307.3|64292.6|309
1613013000000|2021-02-11 03:10:00|64316.4|64306.4|64317.5|64307.5|64321.5|64308.1|64315.7|64301.2|200
1613013300000|2021-02-11 03:15:00|64317.4|64307.4|64323.4|64303.4|64324.1|64308.9|64317.2|64302.6|237
1613013600000|2021-02-11 03:20:00|64323.6|64303.6|64315.9|64305.9|64323.9|64309|64312.6|64297.1|236
1613013900000|2021-02-11 03:25:00|64315.8|64305.8|64308.4|64298.4|64318.5|64306.5|64308.4|64295|231
1613014200000|2021-02-11 03:30:00|64308.5|64298.5|64348.4|64328.4|64349.1|64333.3|64307.9|64293.7|460
1613014500000|2021-02-11 03:35:00|64348.3|64328.3|64338.8|64328.8|64349.4|64334.6|64332.2|64316.6|463
1613014800000|2021-02-11 03:40:00|64338.7|64328.7|64330.6|64320.6|64341.2|64329.4|64326.6|64312.2|410
1613015100000|2021-02-11 03:45:00|64330.4|64320.4|64332.5|64322.5|64339|64324.4|64327.2|64311.8|349
1613015400000|2021-02-11 03:50:00|64332.4|64322.4|64328.2|64318.2|64336.8|64322.4|64325.5|64312.3|299
1613015700000|2021-02-11 03:55:00|64328.1|64318.1|64322.1|64312.1|64334.1|64319.2|64319.4|64305.4|278
1613016000000|2021-02-11 04:00:00|64322|64312|64317.2|64307.2|64323.3|64312.2|64316.8|64302.6|312
1613016300000|2021-02-11 04:05:00|64317.1|64307.1|64322.5|64302.5|64323.1|64308.1|64312.9|64298.1|261
1613016600000|2021-02-11 04:10:00|64322.4|64302.4|64318.7|64298.7|64322.8|64307.5|64310.3|64295.2|383
1613016900000|2021-02-11 04:15:00|64318.9|64298.9|64324.5|64304.5|64328.4|64313.9|64313.1|64298.4|316
1613017200000|2021-02-11 04:20:00|64324.4|64304.4|64323.6|64303.6|64324.4|64310.1|64314.2|64300|237
1613017500000|2021-02-11 04:25:00|64323.8|64303.8|64325.4|64305.4|64325.5|64310.6|64316.4|64302.7|290
1613017800000|2021-02-11 04:30:00|64325.3|64305.3|64312.2|64302.2|64331.1|64316.2|64310.4|64295.2|370
1613018100000|2021-02-11 04:35:00|64311.1|64301.1|64310.2|64300.2|64321|64306.1|64308.7|64293.6|280
1613018400000|2021-02-11 04:40:00|64310|64300|64310.9|64300.9|64311.2|64301.2|64309.4|64299.4|180
1613018700000|2021-02-11 04:45:00|64310.8|64300.8|64313.1|64303.1|64318.8|64304.4|64307.8|64293.3|279
1613019000000|2021-02-11 04:50:00|64313.2|64303.2|64314.1|64304.1|64319.4|64304.3|64312.7|64298.1|187
1613019300000|2021-02-11 04:55:00|64313.9|64303.9|64314.8|64304.8|64315.2|64305.2|64313.6|64303.6|188
1613019600000|2021-02-11 05:00:00|64314.1|64304.1|64311.6|64301.6|64319.1|64305.1|64311.5|64298.4|174
1613019900000|2021-02-11 05:05:00|64311.5|64301.5|64311.6|64301.6|64316.7|64304.3|64309.8|64296.1|231
1613020200000|2021-02-11 05:10:00|64311.7|64301.7|64306.8|64286.8|64319.3|64305.1|64301.1|64286.2|274
1613020500000|2021-02-11 05:15:00|64306.9|64286.9|64282.9|64272.9|64306.9|64290.9|64280.6|64268|423
1613020800000|2021-02-11 05:20:00|64283|64273|64283|64273|64288.8|64273.5|64282.2|64267.8|230
1613021100000|2021-02-11 05:25:00|64283.1|64273.1|64286.7|64266.7|64289.6|64274.7|64277|64261.2|323
1613021400000|2021-02-11 05:30:00|64286.8|64266.8|64291.3|64271.3|64292|64275|64280.7|64265.6|265
1613021700000|2021-02-11 05:35:00|64291.4|64271.4|64292.4|64272.4|64292.8|64277.4|64283.7|64268|211
1613022000000|2021-02-11 05:40:00|64292.3|64272.3|64290.7|64270.7|64293.9|64279.3|64284.3|64269.4|242
1613022300000|2021-02-11 05:45:00|64290.8|64270.8|64289.9|64269.9|64295.2|64280.5|64284.8|64269.3|286
1613022600000|2021-02-11 05:50:00|64290.1|64270.1|64279.1|64259.1|64291.6|64276.6|64270.8|64255.6|452
1613022900000|2021-02-11 05:55:00|64279.2|64259.2|64266.6|64256.6|64279.7|64264.3|64265.6|64255.6|282
1613023200000|2021-02-11 06:00:00|64266.4|64256.4|64257.2|64247.2|64271.8|64259.6|64253.4|64241.5|344
1613023500000|2021-02-11 06:05:00|64257.1|64247.1|64245.6|64235.6|64264.4|64249.6|64243.1|64228|413
1613023800000|2021-02-11 06:10:00|64245.5|64235.5|64252|64232|64252.5|64237.7|64244.5|64229.3|267
1613024100000|2021-02-11 06:15:00|64252.1|64232.1|64246.4|64236.4|64252.1|64236.6|64242.1|64227.6|298
1613024400000|2021-02-11 06:20:00|64246.6|64236.6|64239.3|64229.3|64254|64239.4|64233.9|64218.7|344
1613024700000|2021-02-11 06:25:00|64239.1|64229.1|64245.6|64225.6|64253.7|64238.4|64235.5|64220.4|388
1613025000000|2021-02-11 06:30:00|64245.7|64225.7|64219.3|64209.3|64245.7|64226.2|64215.3|64204.3|478
1613025300000|2021-02-11 06:35:00|64219.2|64209.2|64213|64203|64219.2|64209.2|64210.8|64200.8|292
1613025600000|2021-02-11 06:40:00|64212.9|64202.9|64216.9|64206.9|64231.2|64215.6|64203.8|64190.3|428
1613025900000|2021-02-11 06:45:00|64216.8|64206.8|64206.7|64196.7|64221.2|64207.7|64206.3|64196.3|269
1613026200000|2021-02-11 06:50:00|64206.6|64196.6|64207.4|64197.4|64220.7|64207.2|64206.6|64196.6|285
1613026500000|2021-02-11 06:55:00|64207.5|64197.5|64212.3|64202.3|64216.9|64204.4|64204.4|64190.5|312
1613026800000|2021-02-11 07:00:00|64211.9|64201.9|64217.6|64207.6|64221.2|64208.2|64209.4|64197.5|344
1613027100000|2021-02-11 07:05:00|64217.5|64207.5|64217.4|64207.4|64221|64208|64203.3|64189.1|487
1613027400000|2021-02-11 07:10:00|64217.2|64207.2|64210.6|64190.6|64221.6|64208.8|64205.4|64190.4|403
1613027700000|2021-02-11 07:15:00|64210.7|64190.7|64226.3|64216.3|64232.1|64217.8|64206.8|64190.7|364
1613028000000|2021-02-11 07:20:00|64226.1|64216.1|64216|64206|64229.6|64219.6|64215.4|64200.6|335
1613028300000|2021-02-11 07:25:00|64216.1|64206.1|64218.1|64208.1|64223.9|64210.6|64212.8|64201.1|382
1613028600000|2021-02-11 07:30:00|64218.2|64208.2|64232.7|64212.7|64235.6|64225.6|64218|64208|419
1613028900000|2021-02-11 07:35:00|64232.8|64212.8|64232|64222|64242.7|64228.3|64226.2|64211.7|417
1613029200000|2021-02-11 07:40:00|64231.9|64221.9|64237|64227|64239|64227.7|64231.3|64218.1|350
1613029500000|2021-02-11 07:45:00|64236.6|64226.6|64239.2|64229.2|64242.3|64232.3|64230.9|64220.9|366
1613029800000|2021-02-11 07:50:00|64239.1|64229.1|64232.4|64222.4|64239.2|64229.2|64227.3|64217.3|342
1613030100000|2021-02-11 07:55:00|64232.5|64222.5|64236.9|64226.9|64243.1|64230.7|64232.3|64218.8|490
1613030400000|2021-02-11 08:00:00|64236.2|64226.2|64239.1|64229.1|64243.8|64230.6|64225.2|64211.6|718
1613030700000|2021-02-11 08:05:00|64239|64229|64234.4|64214.4|64244.3|64229.1|64231.6|64214.1|558
1613031000000|2021-02-11 08:10:00|64234.3|64214.3|64241.6|64221.6|64244.9|64230.1|64226.8|64209.9|596
1613031300000|2021-02-11 08:15:00|64241.2|64221.2|64223.4|64213.4|64243|64228.2|64223.4|64205.7|603
1613031600000|2021-02-11 08:20:00|64223.3|64213.3|64202.2|64192.2|64230.2|64218.5|64201.5|64187.9|675
1613031900000|2021-02-11 08:25:00|64202.3|64192.3|64207.7|64187.7|64213.9|64198.7|64198.5|64185.2|618
1613032200000|2021-02-11 08:30:00|64207.9|64187.9|64210.6|64190.6|64213.5|64200.5|64192.1|64176.1|566
1613032500000|2021-02-11 08:35:00|64210.5|64190.5|64217.4|64207.4|64224.1|64209.8|64205.9|64190|635
1613032800000|2021-02-11 08:40:00|64217.5|64207.5|64208.5|64198.5|64223.9|64209.9|64206|64189.9|517
1613033100000|2021-02-11 08:45:00|64208.4|64198.4|64215.5|64195.5|64221.1|64204.9|64206.2|64192.8|491
1613033400000|2021-02-11 08:50:00|64215.4|64195.4|64223.9|64213.9|64230.9|64216.4|64206.8|64193.7|576
1613033700000|2021-02-11 08:55:00|64224.2|64214.2|64227.6|64207.6|64238.9|64224.5|64221.9|64207.1|547
1613034000000|2021-02-11 09:00:00|64227.5|64207.5|64234.5|64214.5|64238.2|64222.4|64227.4|64207.4|471
1613034300000|2021-02-11 09:05:00|64234.4|64214.4|64222.9|64212.9|64235.5|64221.5|64219.9|64204.8|392
1613034600000|2021-02-11 09:10:00|64228|64208|64232|64212|64235.3|64220.3|64224.4|64208|362
1613034900000|2021-02-11 09:15:00|64232.1|64212.1|64233.1|64213.1|64235.8|64220.3|64227.9|64211.7|324
1613035200000|2021-02-11 09:20:00|64233|64213|64220.2|64200.2|64233.4|64215.8|64208.5|64193.4|371
1613035500000|2021-02-11 09:25:00|64220|64200|64238.2|64218.2|64241.1|64226.2|64212.9|64198|519
1613035800000|2021-02-11 09:30:00|64238.6|64218.6|64230.3|64210.3|64239.6|64223.9|64226.3|64209.8|402
1613036100000|2021-02-11 09:35:00|64230.4|64210.4|64224.2|64214.2|64235.8|64220.5|64223.7|64208.5|439
1613036400000|2021-02-11 09:40:00|64224.4|64214.4|64220.1|64210.1|64231.2|64219.4|64219|64203.8|407
1613036700000|2021-02-11 09:45:00|64220|64210|64213|64203|64224.9|64211|64213|64199.1|428
1613037000000|2021-02-11 09:50:00|64212.9|64202.9|64225.2|64215.2|64233.1|64218.2|64212.9|64202.9|438
1613037300000|2021-02-11 09:55:00|64224.5|64214.5|64233.4|64213.4|64234.7|64219.2|64224.5|64210.3|377
1613037600000|2021-02-11 10:00:00|64234|64214|64234.3|64214.3|64234.9|64219.7|64227.8|64212.9|264
1613037900000|2021-02-11 10:05:00|64234.2|64214.2|64232.5|64212.5|64236|64220.6|64226|64210.9|193
1613038200000|2021-02-11 10:10:00|64232.7|64212.7|64242.7|64222.7|64243.6|64225.4|64226.6|64211.9|231
1613038500000|2021-02-11 10:15:00|64242.6|64222.6|64231.2|64211.2|64242.6|64222.8|64225.7|64210.7|397
1613038800000|2021-02-11 10:20:00|64231.1|64211.1|64218.2|64208.2|64231.9|64216.9|64217.1|64202.2|411
1613039100000|2021-02-11 10:25:00|64218.1|64208.1|64219.5|64209.5|64226.1|64210.1|64217.5|64202.4|368
1613039400000|2021-02-11 10:30:00|64219.6|64209.6|64216.5|64206.5|64224|64209.6|64213.3|64199.3|461
1613039700000|2021-02-11 10:35:00|64216.6|64206.6|64215.5|64205.5|64223.1|64209.8|64213.5|64199|536
1613040000000|2021-02-11 10:40:00|64215.3|64205.3|64211.4|64201.4|64216.6|64206.3|64206.5|64192.1|501
1613040300000|2021-02-11 10:45:00|64216.4|64196.4|64213.2|64203.2|64220.7|64204.6|64209.1|64194.4|431
1613040600000|2021-02-11 10:50:00|64213.1|64203.1|64222.1|64212.1|64230.5|64217.6|64213|64203|447
1613040900000|2021-02-11 10:55:00|64222.2|64212.2|64228.3|64208.3|64234.6|64215.6|64216.1|64201.5|484
1613041200000|2021-02-11 11:00:00|64228.4|64208.4|64228.1|64218.1|64233.4|64218.1|64222.5|64207.6|350
1613041500000|2021-02-11 11:05:00|64229|64219|64233.4|64213.4|64235.3|64220.1|64223.7|64208.9|326
1613041800000|2021-02-11 11:10:00|64233.5|64213.5|64232.2|64212.2|64236|64221.1|64225.2|64211.1|395
1613042100000|2021-02-11 11:15:00|64232.3|64212.3|64232.2|64212.2|64234.1|64218.5|64224.1|64208.9|363
1613042400000|2021-02-11 11:20:00|64232.1|64212.1|64226.1|64216.1|64234.6|64219.2|64225.1|64210.1|376
1613042700000|2021-02-11 11:25:00|64226.2|64216.2|64233.6|64213.6|64234.8|64219|64222.8|64208.2|363
1613043000000|2021-02-11 11:30:00|64233.7|64213.7|64227.7|64217.7|64233.7|64218.8|64227.1|64212.3|218
1613043300000|2021-02-11 11:35:00|64227.2|64217.2|64225.3|64215.3|64232.5|64217.9|64225|64212.2|206
1613043600000|2021-02-11 11:40:00|64225.4|64215.4|64229.9|64219.9|64235.3|64220.3|64222.8|64208.1|289
1613043900000|2021-02-11 11:45:00|64229.8|64219.8|64233.7|64213.7|64236.1|64220.6|64228.7|64213.2|342
1613044200000|2021-02-11 11:50:00|64233.6|64213.6|64227.9|64217.9|64235.3|64220.4|64225.8|64211|305
1613044500000|2021-02-11 11:55:00|64227.8|64217.8|64234.1|64214.1|64235|64218.1|64227|64212|321
1613044800000|2021-02-11 12:00:00|64234.3|64214.3|64228.8|64208.8|64235.4|64220.2|64223.6|64208.7|370
1613045100000|2021-02-11 12:05:00|64228.9|64208.9|64232.3|64212.3|64232.6|64215.4|64223.6|64208.2|341
1613045400000|2021-02-11 12:10:00|64232.2|64212.2|64235.4|64215.4|64242.2|64227.4|64228.8|64211.9|411
1613045700000|2021-02-11 12:15:00|64235.3|64215.3|64231.8|64211.8|64238.7|64219.7|64226.6|64210.8|334
1613046000000|2021-02-11 12:20:00|64232|64212|64225.9|64215.9|64234.1|64219|64224.3|64208.4|302
1613046300000|2021-02-11 12:25:00|64225.7|64215.7|64227.1|64207.1|64232.1|64216.2|64222.8|64207.1|271
1613046600000|2021-02-11 12:30:00|64223.5|64203.5|64220.4|64200.4|64224.2|64209.6|64214.6|64199.5|375
1613046900000|2021-02-11 12:35:00|64220.5|64200.5|64216.3|64206.3|64226.4|64210.6|64213.9|64198.2|384
1613047200000|2021-02-11 12:40:00|64216.2|64206.2|64221.3|64201.3|64223.2|64208.5|64214.3|64198.8|439
1613047500000|2021-02-11 12:45:00|64221.1|64201.1|64209.2|64199.2|64222.4|64207.3|64208.6|64193.5|422
1613047800000|2021-02-11 12:50:00|64209.3|64199.3|64211.2|64201.2|64219.1|64204.3|64207.1|64192.5|388
1613048100000|2021-02-11 12:55:00|64211.3|64201.3|64205.7|64195.7|64215.7|64201.3|64205.4|64191.6|494
1613048400000|2021-02-11 13:00:00|64202.1|64192.1|64207.8|64187.8|64212.2|64197.8|64195|64177.9|601
1613048700000|2021-02-11 13:05:00|64202.8|64192.8|64192.3|64172.3|64205.7|64192.8|64187.4|64171.9|605
1613049000000|2021-02-11 13:10:00|64192.5|64172.5|64194.7|64184.7|64200.9|64184.9|64186.3|64171.1|562
1613049300000|2021-02-11 13:15:00|64194.8|64184.8|64193|64173|64204.7|64190.2|64188.7|64172.8|487
1613049600000|2021-02-11 13:20:00|64193.5|64173.5|64191.6|64171.6|64195.9|64179.7|64186.1|64171|403
1613049900000|2021-02-11 13:25:00|64191.7|64171.7|64193|64173|64197.1|64177.1|64178.4|64163.3|493
1613050200000|2021-02-11 13:30:00|64193.2|64173.2|64184.2|64164.2|64196.1|64180.2|64180.9|64164.2|565
1613050500000|2021-02-11 13:35:00|64184|64164|64187.6|64167.6|64191.9|64176|64183.3|64164|518
1613050800000|2021-02-11 13:40:00|64187.7|64167.7|64192.4|64172.4|64195.3|64179.2|64178.2|64162.3|590
1613051100000|2021-02-11 13:45:00|64192.3|64172.3|64201.1|64181.1|64202.6|64189|64188.1|64171.6|485
1613051400000|2021-02-11 13:50:00|64201.3|64181.3|64183.6|64163.6|64201.7|64184|64178.6|64163.2|599
1613051700000|2021-02-11 13:55:00|64183.8|64163.8|64192|64182|64197.6|64182.3|64178.6|64161.4|639
1613052000000|2021-02-11 14:00:00|64191.9|64181.9|64207.5|64187.5|64209.2|64191.5|64187.4|64173.1|685
1613052300000|2021-02-11 14:05:00|64207.3|64187.3|64201.7|64191.7|64209.2|64194|64195.6|64181|704
1613052600000|2021-02-11 14:10:00|64201.8|64191.8|64205.7|64185.7|64211.4|64197.1|64188.8|64174.1|667
1613052900000|2021-02-11 14:15:00|64205.6|64185.6|64206.2|64186.2|64215.6|64200.3|64196.5|64180.9|556
1613053200000|2021-02-11 14:20:00|64206.3|64186.3|64202.7|64192.7|64212.9|64199.6|64199.8|64183|433
1613053500000|2021-02-11 14:25:00|64207.5|64187.5|64187.1|64167.1|64207.5|64191.8|64181.6|64165.6|590
1613053800000|2021-02-11 14:30:00|64187.2|64167.2|64189.8|64169.8|64192|64175.3|64177.5|64162.4|632
1613054100000|2021-02-11 14:35:00|64185.1|64175.1|64187.8|64167.8|64201.4|64186.6|64177.4|64162.8|575
1613054400000|2021-02-11 14:40:00|64188.1|64168.1|64189.5|64169.5|64195.8|64181.4|64183|64165.8|694
1613054700000|2021-02-11 14:45:00|64189.6|64169.6|64188.2|64168.2|64191.9|64176.4|64178.3|64163.5|714
1613055000000|2021-02-11 14:50:00|64187.8|64167.8|64212.6|64192.6|64217.1|64201.5|64185.2|64167.2|883
1613055300000|2021-02-11 14:55:00|64212.2|64192.2|64209.3|64189.3|64214.7|64198.1|64191.8|64176|958
1613055600000|2021-02-11 15:00:00|64209.5|64189.5|64193.5|64183.5|64211.7|64192.3|64192.8|64178.8|803
1613055900000|2021-02-11 15:05:00|64192.7|64182.7|64186.1|64176.1|64201.7|64186.1|64185.7|64170.9|766
1613056200000|2021-02-11 15:10:00|64186|64176|64188.3|64178.3|64198.5|64183.6|64185.3|64173.2|687
1613056500000|2021-02-11 15:15:00|64188.4|64178.4|64188.7|64178.7|64204.3|64189.3|64185.7|64170.7|748
1613056800000|2021-02-11 15:20:00|64188.8|64178.8|64186.6|64176.6|64195.6|64179.8|64184.8|64170.2|570
1613057100000|2021-02-11 15:25:00|64186.5|64176.5|64188.2|64178.2|64196.8|64183.1|64185.5|64173.6|664
1613057400000|2021-02-11 15:30:00|64187.8|64177.8|64191.2|64181.2|64200.8|64185.7|64187.2|64172.3|729
1613057700000|2021-02-11 15:35:00|64191|64181|64189.3|64179.3|64197.2|64181.9|64185.5|64172.7|722
1613058000000|2021-02-11 15:40:00|64189.2|64179.2|64194.6|64184.6|64200.3|64186|64185.1|64171|594
1613058300000|2021-02-11 15:45:00|64194.7|64184.7|64204.8|64194.8|64211.4|64196.4|64192.4|64178.2|699
1613058600000|2021-02-11 15:50:00|64205|64195|64195.3|64175.3|64206.2|64195.6|64188.2|64172.7|660
1613058900000|2021-02-11 15:55:00|64195.2|64175.2|64195.4|64175.4|64202.2|64187.8|64177.6|64163.3|651
1613059200000|2021-02-11 16:00:00|64190.8|64180.8|64199.9|64179.9|64200.8|64183.3|64185.4|64170.6|765
1613059500000|2021-02-11 16:05:00|64200|64180|64203.1|64193.1|64214.3|64199.3|64195.5|64180|690
1613059800000|2021-02-11 16:10:00|64203.2|64193.2|64216.8|64196.8|64218.7|64202.7|64199.1|64185.4|698
1613060100000|2021-02-11 16:15:00|64217.1|64197.1|64214.6|64194.6|64218.9|64202.5|64202.3|64187.4|593
1613060400000|2021-02-11 16:20:00|64214.9|64194.9|64216.8|64196.8|64219.1|64203.2|64203.5|64189.4|540
1613060700000|2021-02-11 16:25:00|64217|64197|64214.7|64194.7|64219.1|64204.5|64208.7|64193.8|462
1613061000000|2021-02-11 16:30:00|64214.8|64194.8|64223.4|64203.4|64224.1|64207.9|64207.4|64189.1|574
1613061300000|2021-02-11 16:35:00|64223.3|64203.3|64229.5|64209.5|64230.5|64214.7|64214|64198.7|557
1613061600000|2021-02-11 16:40:00|64229.9|64209.9|64221.8|64201.8|64230|64215.8|64219.4|64201|568
1613061900000|2021-02-11 16:45:00|64221.7|64201.7|64226.5|64206.5|64229.6|64213.3|64221|64201|469
1613062200000|2021-02-11 16:50:00|64226.8|64206.8|64227.3|64207.3|64229.5|64214.6|64218.8|64203.6|459
1613062500000|2021-02-11 16:55:00|64227.5|64207.5|64231.5|64211.5|64238.7|64223.2|64225.7|64207.5|576
1613062800000|2021-02-11 17:00:00|64231.3|64211.3|64227.4|64207.4|64235.3|64219.5|64220.8|64206|496
1613063100000|2021-02-11 17:05:00|64227.3|64207.3|64234.2|64224.2|64235.4|64224.2|64223.4|64207.3|510
1613063400000|2021-02-11 17:10:00|64234.5|64224.5|64222.1|64212.1|64239.6|64224.9|64221.9|64207.1|548
1613063700000|2021-02-11 17:15:00|64222.3|64212.3|64242.3|64232.3|64247.4|64233.6|64222.3|64207.3|699
1613064000000|2021-02-11 17:20:00|64242.6|64232.6|64254.7|64234.7|64255.4|64240.9|64239.3|64223.7|678
1613064300000|2021-02-11 17:25:00|64254.9|64234.9|64249|64229|64263.2|64246.9|64248.3|64229|673
1613064600000|2021-02-11 17:30:00|64247.2|64227.2|64235.5|64215.5|64247.2|64228.6|64223.5|64208.6|826
1613064900000|2021-02-11 17:35:00|64235.4|64215.4|64241.1|64221.1|64242.2|64222.2|64216.8|64198.6|750
1613065200000|2021-02-11 17:40:00|64241.2|64221.2|64240.5|64220.5|64246.8|64230.1|64228.1|64212.5|721
1613065500000|2021-02-11 17:45:00|64239|64219|64231|64211|64247.1|64230.8|64225.7|64210.3|835
1613065800000|2021-02-11 17:50:00|64231.1|64211.1|64232|64212|64241.3|64225.1|64226.8|64210.3|697
1613066100000|2021-02-11 17:55:00|64231.9|64211.9|64228|64208|64233.9|64218.3|64222.6|64206.7|651
1613066400000|2021-02-11 18:00:00|64227.8|64207.8|64225.8|64215.8|64238.4|64222.6|64224.7|64207.2|569
1613066700000|2021-02-11 18:05:00|64225.9|64215.9|64240.8|64220.8|64241.5|64223.1|64225.7|64211.2|475
1613067000000|2021-02-11 18:10:00|64240.9|64220.9|64225.8|64205.8|64241.4|64223.8|64222.2|64205.5|477
1613067300000|2021-02-11 18:15:00|64225.9|64205.9|64226|64206|64230.6|64215.6|64220.4|64205.5|441
1613067600000|2021-02-11 18:20:00|64225.8|64205.8|64224.3|64204.3|64231.6|64216|64217.8|64202.8|530
1613067900000|2021-02-11 18:25:00|64224|64204|64220|64210|64232.6|64216.1|64218.9|64203.6|532
1613068200000|2021-02-11 18:30:00|64219.9|64209.9|64235.3|64215.3|64237.1|64217.1|64215.4|64198.7|456
1613068500000|2021-02-11 18:35:00|64235.4|64215.4|64230.2|64210.2|64235.5|64218|64224.9|64209.7|410
1613068800000|2021-02-11 18:40:00|64230|64210|64238.6|64218.6|64242.2|64225.9|64227.9|64209.8|472
1613069100000|2021-02-11 18:45:00|64238.5|64218.5|64237.3|64217.3|64240.1|64224.1|64228.1|64213.4|439
1613069400000|2021-02-11 18:50:00|64237.5|64217.5|64234.9|64214.9|64238.1|64222.7|64229.2|64214.2|318
1613069700000|2021-02-11 18:55:00|64234.8|64214.8|64251.1|64231.1|64251.5|64233.7|64229.2|64214|438
1613070000000|2021-02-11 19:00:00|64251.4|64231.4|64254.8|64234.8|64261.8|64245.1|64241.6|64225.8|545
1613070300000|2021-02-11 19:05:00|64254.9|64234.9|64247.3|64227.3|64256|64238.1|64241.5|64226.2|397
1613070600000|2021-02-11 19:10:00|64247.2|64227.2|64253.7|64233.7|64255.4|64240.6|64243|64226.5|396
1613070900000|2021-02-11 19:15:00|64253.8|64233.8|64249.9|64229.9|64253.8|64239.1|64244.8|64229.5|402
1613071200000|2021-02-11 19:20:00|64249.8|64229.8|64245|64225|64250.5|64235.5|64240.4|64223.9|521
1613071500000|2021-02-11 19:25:00|64244.9|64224.9|64242.7|64222.7|64246.7|64231.6|64237.4|64220.6|405
1613071800000|2021-02-11 19:30:00|64242.5|64222.5|64245.8|64225.8|64246.1|64231.3|64238.3|64222.3|412
1613072100000|2021-02-11 19:35:00|64245.9|64225.9|64249.9|64229.9|64254.5|64237.6|64244|64225.8|509
1613072400000|2021-02-11 19:40:00|64250|64230|64247.4|64227.4|64251.2|64233.2|64241.4|64224.1|415
1613072700000|2021-02-11 19:45:00|64247.3|64227.3|64256|64246|64264.3|64249.1|64243|64227.3|397
1613073000000|2021-02-11 19:50:00|64255.9|64245.9|64255.3|64245.3|64261.1|64246.4|64254.7|64239.9|320
1613073300000|2021-02-11 19:55:00|64255|64245|64255.9|64235.9|64262|64246.2|64250.8|64235|296
1613073600000|2021-02-11 20:00:00|64255.8|64235.8|64250.5|64230.5|64256.8|64241.2|64245.2|64229.6|317
1613073900000|2021-02-11 20:05:00|64250|64230|64254.1|64234.1|64256.1|64241|64245.3|64229.9|286
1613074200000|2021-02-11 20:10:00|64253.9|64233.9|64249.6|64229.6|64256.6|64241.5|64249|64229|313
1613074500000|2021-02-11 20:15:00|64249.7|64229.7|64251.1|64231.1|64251.2|64231.2|64249|64229|234
1613074800000|2021-02-11 20:20:00|64251.2|64231.2|64244.2|64224.2|64251.2|64232.5|64242.3|64224.1|385
1613075100000|2021-02-11 20:25:00|64244.3|64224.3|64243.3|64223.3|64245.8|64231.1|64238.5|64222.4|270
1613075400000|2021-02-11 20:30:00|64242.2|64222.2|64242.4|64222.4|64243.6|64228.1|64237.9|64222.2|227
1613075700000|2021-02-11 20:35:00|64242.5|64222.5|64242.4|64222.4|64243.3|64223.3|64241.9|64221.9|168
1613076000000|2021-02-11 20:40:00|64242.7|64222.7|64241.8|64221.8|64243.9|64228|64237.1|64221.3|208
1613076300000|2021-02-11 20:45:00|64241.7|64221.7|64239|64219|64241.8|64221.8|64237.6|64217.6|262
1613076600000|2021-02-11 20:50:00|64238.9|64218.9|64237.3|64217.3|64239.2|64223.7|64232.2|64216|287
1613076900000|2021-02-11 20:55:00|64237|64217|64248.1|64228.1|64252.6|64237.4|64236.7|64216.7|273
1613077200000|2021-02-11 21:00:00|64248.2|64228.2|64245.8|64225.8|64248.2|64232.7|64242.4|64224.4|208
1613077500000|2021-02-11 21:05:00|64245.9|64225.9|64244.5|64224.5|64247.1|64227.1|64244.3|64224.3|137
1613077800000|2021-02-11 21:10:00|64244.4|64224.4|64243.4|64223.4|64245.9|64225.9|64242.3|64222.3|134
1613078100000|2021-02-11 21:15:00|64243.2|64223.2|64243.5|64223.5|64244.4|64224.4|64243|64223|114
1613078400000|2021-02-11 21:20:00|64243.4|64223.4|64244.3|64224.3|64244.6|64228.9|64238.4|64223.3|127
1613078700000|2021-02-11 21:25:00|64244.2|64224.2|64240.8|64220.8|64244.3|64224.3|64240.5|64220.5|161
1613079000000|2021-02-11 21:30:00|64241.1|64221.1|64240|64220|64242.3|64222.3|64238.3|64218.3|194
1613079300000|2021-02-11 21:35:00|64239.2|64219.2|64239.6|64219.6|64240.5|64220.5|64238.4|64218.4|167
1613079600000|2021-02-11 21:40:00|64240.1|64220.1|64238.7|64218.7|64240.7|64220.7|64238.2|64218.2|127
1613079900000|2021-02-11 21:45:00|64239.7|64219.7|64239.6|64219.6|64240.2|64220.2|64237.7|64217.7|210
1613080200000|2021-02-11 21:50:00|64239.7|64219.7|64225.4|64205.4|64240.1|64220.1|64224|64194|242
1613080500000|2021-02-11 21:55:00|64225.2|64205.2|64269.5|64186.6|64279.4|64206.5|64225|64179.9|320
1613080800000|2021-02-11 22:00:00|64270.1|64186.9|64255.9|64192.7|64271|64194.4|64254.3|64178|88
1613081100000|2021-02-11 22:05:00|64254.4|64183|64268.7|64169.6|64282.6|64199.5|64246.9|64153.2|129
1613081400000|2021-02-11 22:10:00|64269.8|64172.1|64270.5|64185.2|64275.6|64198.6|64256.6|64164.6|205
1613081700000|2021-02-11 22:15:00|64263.6|64189.2|64268.7|64172.7|64273.1|64189.2|64259.6|64160.8|133
1613082000000|2021-02-11 22:20:00|64268.2|64177.5|64265.9|64176.1|64273.1|64182|64255.9|64165|82
1613082300000|2021-02-11 22:25:00|64269.5|64177.6|64265.8|64177.6|64271.3|64178|64263.9|64159.3|83
1613082600000|2021-02-11 22:30:00|64260|64179.3|64267|64171.7|64276.2|64184|64246.5|64161|138
1613082900000|2021-02-11 22:35:00|64266.1|64172.8|64267.7|64175.2|64271.5|64179.7|64263.1|64165.8|106
1613083200000|2021-02-11 22:40:00|64268.4|64173.6|64268.7|64177.2|64271.1|64180.1|64263.7|64160.2|90
1613083500000|2021-02-11 22:45:00|64264.9|64179.2|64263.7|64167.3|64274.7|64183.7|64258.1|64164.5|95
1613083800000|2021-02-11 22:50:00|64264.1|64172.6|64265|64190.6|64273.5|64191.4|64262.1|64159.5|109
1613084100000|2021-02-11 22:55:00|64265.4|64189.9|64244.8|64195.1|64271.3|64196.9|64244.8|64182.4|153
1613084400000|2021-02-11 23:00:00|64245.2|64195.2|64220.6|64200.6|64267.8|64208.6|64216.2|64188.2|459
1613084700000|2021-02-11 23:05:00|64219.5|64199.5|64231|64185|64238.5|64201.7|64219.4|64173|391
1613085000000|2021-02-11 23:10:00|64231.4|64184.2|64221.3|64201.3|64232.8|64203.4|64220.2|64184.2|292
1613085300000|2021-02-11 23:15:00|64221.5|64201.5|64225.3|64205.3|64242.9|64206.7|64220.9|64194.6|219
1613085600000|2021-02-11 23:20:00|64224.6|64204.6|64224.3|64204.3|64235.5|64207.8|64221.3|64193.7|213
1613085900000|2021-02-11 23:25:00|64224.4|64204.4|64245.6|64225.6|64251.6|64228.8|64224.3|64200.2|234
1613086200000|2021-02-11 23:30:00|64245.5|64225.5|64254.1|64216.8|64259.4|64226.7|64236.2|64183.3|462
1613086500000|2021-02-11 23:35:00|64254|64217|64247.1|64227.1|64258.3|64227.3|64240.4|64185.7|469
1613086800000|2021-02-11 23:40:00|64252.1|64221.4|64250.1|64211.7|64258.9|64221.6|64234.3|64184|473
1613087100000|2021-02-11 23:45:00|64249.8|64211.9|64244.1|64203.2|64257.5|64211.9|64241.4|64192.4|331
1613087400000|2021-02-11 23:50:00|64244.7|64202.9|64251.6|64201.6|64256.3|64223.4|64241.2|64190.9|562
1613087700000|2021-02-11 23:55:00|64254.1|64200.2|64241.9|64199.7|64256.4|64225.7|64240.7|64190.6|659
1613088000000|2021-02-12 00:00:00|64246.3|64198|64266.6|64217.1|64269.1|64217.8|64241.7|64192.9|494
1613088300000|2021-02-12 00:05:00|64267|64216.8|64260.9|64199.3|64268.7|64223.4|64247.1|64187|379
1613088600000|2021-02-12 00:10:00|64261.1|64198.1|64246.3|64210.8|64267|64218.7|64233.6|64190|492
1613088900000|2021-02-12 00:15:00|64246.1|64211.3|64242.2|64222.2|64247.7|64222.5|64233.7|64207.6|251
1613089200000|2021-02-12 00:20:00|64242.3|64222.3|64239.8|64219.8|64245.5|64225.5|64237.8|64217.8|201
1613089500000|2021-02-12 00:25:00|64241.5|64221.5|64239.7|64219.7|64241.5|64221.5|64236.7|64216.7|204
1613089800000|2021-02-12 00:30:00|64239.2|64219.2|64238.3|64218.3|64240.2|64220.2|64236.4|64216.4|173
1613090100000|2021-02-12 00:35:00|64239.4|64219.4|64235|64215|64242.2|64222.2|64234|64214|183
1613090400000|2021-02-12 00:40:00|64234|64214|64236|64216|64240|64220|64234|64214|187
1613090700000|2021-02-12 00:45:00|64235.9|64215.9|64226.5|64206.5|64241.1|64221.1|64224.9|64204.9|303
1613091000000|2021-02-12 00:50:00|64225.9|64205.9|64267.9|64247.9|64267.9|64247.9|64225.9|64205.9|328
1613091300000|2021-02-12 00:55:00|64269|64249|64247.7|64227.7|64276.1|64256.1|64221.2|64201.2|541
1613091600000|2021-02-12 01:00:00|64247.3|64227.3|64239|64219|64247.3|64227.3|64235.5|64215.5|428
1613091900000|2021-02-12 01:05:00|64238.9|64218.9|64240.8|64220.8|64243.4|64223.4|64238.1|64218.1|243
1613092200000|2021-02-12 01:10:00|64241.2|64221.2|64240.2|64220.2|64241.9|64221.9|64236.5|64216.5|218
1613092500000|2021-02-12 01:15:00|64240.7|64220.7|64242.4|64222.4|64244.7|64224.7|64237.1|64217.1|257
1613092800000|2021-02-12 01:20:00|64242.2|64222.2|64247.8|64227.8|64248.4|64228.4|64237.8|64220|202
1613093100000|2021-02-12 01:25:00|64247.6|64227.6|64247.6|64227.6|64258.6|64238.6|64244.3|64224.3|388
1613093400000|2021-02-12 01:30:00|64248.3|64228.3|64253.1|64233.1|64254.9|64240.3|64248.3|64228.3|269
1613093700000|2021-02-12 01:35:00|64253.3|64233.3|64254.6|64234.6|64255.2|64240.3|64250.1|64232.7|161
1613094000000|2021-02-12 01:40:00|64254.7|64234.7|64257.2|64247.2|64263.2|64247.2|64250.1|64234.4|225
1613094300000|2021-02-12 01:45:00|64257.1|64247.1|64261.9|64241.9|64268|64248.1|64256.7|64241.1|184
1613094600000|2021-02-12 01:50:00|64261.7|64241.7|64244.3|64224.3|64264.1|64244.1|64243.8|64223.8|362
1613094900000|2021-02-12 01:55:00|64244.4|64224.4|64245.5|64225.5|64251.3|64231.3|64244.2|64224.2|367
1613095200000|2021-02-12 02:00:00|64244|64224|64260.3|64240.3|64263.6|64243.6|64244|64224|370
1613095500000|2021-02-12 02:05:00|64260.2|64240.2|64265.9|64245.9|64268.1|64252.3|64259.6|64239.6|276
1613095800000|2021-02-12 02:10:00|64265.8|64245.8|64263.4|64243.4|64268.5|64248.9|64258.3|64243.1|262
1613096100000|2021-02-12 02:15:00|64264|64244|64277.8|64257.8|64280.3|64260.3|64259|64244|243
1613096400000|2021-02-12 02:20:00|64277.6|64257.6|64277.2|64257.2|64280.3|64264.3|64268.4|64248.4|398
1613096700000|2021-02-12 02:25:00|64277.3|64257.3|64278.2|64258.2|64279.6|64262.7|64272.7|64255.1|347
1613097000000|2021-02-12 02:30:00|64278.6|64258.6|64285.2|64265.2|64288.7|64271.1|64277|64258.2|371
1613097300000|2021-02-12 02:35:00|64285.3|64265.3|64283|64263|64286.8|64271.6|64278.7|64262.4|294
1613097600000|2021-02-12 02:40:00|64283.3|64263.3|64279.7|64269.7|64286.5|64271.4|64277.4|64260|381
1613097900000|2021-02-12 02:45:00|64279.3|64269.3|64283.5|64263.5|64283.9|64269.4|64277.8|64262.4|218
1613098200000|2021-02-12 02:50:00|64283.4|64263.4|64312|64292|64312.4|64294.2|64274.6|64259.8|451
1613098500000|2021-02-12 02:55:00|64312.1|64292.1|64302.9|64282.9|64313.7|64294|64295.7|64279.9|386
1613098800000|2021-02-12 03:00:00|64303|64283|64296.8|64276.8|64306.7|64286.7|64293.9|64273.9|309
1613099100000|2021-02-12 03:05:00|64296.7|64276.7|64288.5|64278.5|64299.2|64281.6|64287.8|64272.6|273
1613099400000|2021-02-12 03:10:00|64288.7|64278.7|64296.1|64276.1|64300.4|64285.1|64287.7|64273.4|190
1613099700000|2021-02-12 03:15:00|64290.6|64280.6|64291.4|64271.4|64299.9|64283.8|64284.6|64269.5|282
1613100000000|2021-02-12 03:20:00|64291.3|64271.3|64291|64271|64293.8|64277.4|64285.9|64269.9|246
1613100300000|2021-02-12 03:25:00|64291.1|64271.1|64290|64270|64293|64277.5|64284.6|64269.2|178
1613100600000|2021-02-12 03:30:00|64289.9|64269.9|64279.8|64259.8|64293.4|64278.3|64274.8|64259.5|215
1613100900000|2021-02-12 03:35:00|64279.9|64259.9|64281|64261|64283|64267.8|64275|64259.7|262
1613101200000|2021-02-12 03:40:00|64281.1|64261.1|64278.6|64258.6|64284.5|64269.1|64271.6|64255.4|208
1613101500000|2021-02-12 03:45:00|64278.5|64258.5|64269.9|64259.9|64278.8|64263.5|64269.9|64253.3|205
1613101800000|2021-02-12 03:50:00|64269.8|64259.8|64278.7|64258.7|64278.9|64263.6|64269.6|64254.2|157
1613102100000|2021-02-12 03:55:00|64278.6|64258.6|64293|64273|64293.5|64273.5|64270.9|64256.3|266
1613102400000|2021-02-12 04:00:00|64293.2|64273.2|64283.2|64273.2|64293.3|64276.4|64282.2|64267|209
1613102700000|2021-02-12 04:05:00|64283.3|64273.3|64295.9|64275.9|64295.9|64276.5|64282.7|64267.9|188
1613103000000|2021-02-12 04:10:00|64297|64277|64298.6|64278.6|64301.5|64284|64291.2|64275.5|297
1613103300000|2021-02-12 04:15:00|64298|64278|64300.1|64280.1|64302.9|64283.8|64293.3|64278|298
1613103600000|2021-02-12 04:20:00|64300|64280|64300.8|64280.8|64301.3|64286.3|64296|64279.4|188
1613103900000|2021-02-12 04:25:00|64300.9|64280.9|64300.5|64280.5|64301.1|64286.7|64295.7|64280.3|114
1613104200000|2021-02-12 04:30:00|64300.6|64280.6|64300.2|64280.2|64301.5|64283.4|64292|64276.6|252
1613104500000|2021-02-12 04:35:00|64300.3|64280.3|64298.7|64278.7|64301.2|64284.8|64292.9|64277.5|261
1613104800000|2021-02-12 04:40:00|64299.3|64279.3|64301.7|64281.7|64302.2|64282.2|64298.4|64278.4|315
1613105100000|2021-02-12 04:45:00|64301.8|64281.8|64301.7|64281.7|64302.4|64286.2|64296.2|64279.2|235
1613105400000|2021-02-12 04:50:00|64301.5|64281.5|64299.1|64279.1|64303.3|64283.3|64298.9|64278.9|231
1613105700000|2021-02-12 04:55:00|64299.3|64279.3|64301.6|64281.6|64303.2|64288.4|64298.1|64279.3|188
1613106000000|2021-02-12 05:00:00|64301.5|64281.5|64301.8|64281.8|64302.3|64282.3|64299.7|64279.7|193
1613106300000|2021-02-12 05:05:00|64301.7|64281.7|64301.1|64281.1|64301.8|64281.8|64299.8|64279.8|174
1613106600000|2021-02-12 05:10:00|64300.7|64280.7|64299.9|64279.9|64301.5|64285.9|64294.8|64279.3|192
1613106900000|2021-02-12 05:15:00|64300|64280|64281|64271|64300.3|64283.9|64281|64266.2|221
1613107200000|2021-02-12 05:20:00|64286.2|64266.2|64292.2|64272.2|64295.7|64277.8|64280.6|64265.2|304
1613107500000|2021-02-12 05:25:00|64291.9|64271.9|64291.6|64271.6|64292.9|64279.5|64286.3|64271|158
1613107800000|2021-02-12 05:30:00|64291.3|64271.3|64281.1|64261.1|64291.6|64277.1|64279|64260|225
1613108100000|2021-02-12 05:35:00|64281|64261|64283.9|64263.9|64285.1|64268.3|64277.9|64260.9|212
1613108400000|2021-02-12 05:40:00|64283.8|64263.8|64282.6|64262.6|64283.9|64267.8|64277.3|64261.9|220
1613108700000|2021-02-12 05:45:00|64282.7|64262.7|64281.4|64261.4|64284.4|64268.5|64275.6|64260|210
1613109000000|2021-02-12 05:50:00|64281.3|64261.3|64277.8|64257.8|64282.8|64265.3|64272.7|64256.9|251
1613109300000|2021-02-12 05:55:00|64277.9|64257.9|64273.7|64253.7|64284|64268.8|64269.6|64251.6|459
1613109600000|2021-02-12 06:00:00|64273.6|64253.6|64289.6|64269.6|64290.2|64270.5|64273.1|64253.6|303
1613109900000|2021-02-12 06:05:00|64289.5|64269.5|64288.7|64268.7|64290.4|64273.1|64283|64267.2|249
1613110200000|2021-02-12 06:10:00|64288.6|64268.6|64292.5|64272.5|64294.6|64274.6|64288.4|64268.4|361
1613110500000|2021-02-12 06:15:00|64293|64273|64294|64274|64294.6|64279.4|64288.3|64272.6|197
1613110800000|2021-02-12 06:20:00|64293.9|64273.9|64300.1|64280.1|64301.5|64283.5|64289.2|64273.9|261
1613111100000|2021-02-12 06:25:00|64299.7|64279.7|64310.5|64290.5|64311.8|64296.4|64294.6|64279.3|297
1613111400000|2021-02-12 06:30:00|64310.6|64290.6|64307.5|64287.5|64310.6|64294.9|64300.6|64285.7|280
1613111700000|2021-02-12 06:35:00|64307.6|64287.6|64313.3|64293.3|64314.3|64297.3|64302.1|64287.3|230
1613112000000|2021-02-12 06:40:00|64313.2|64293.2|64324.1|64304.1|64326.9|64311.8|64311.9|64293.1|305
1613112300000|2021-02-12 06:45:00|64323.4|64303.4|64328.2|64308.2|64329.6|64314.6|64316|64300.6|327
1613112600000|2021-02-12 06:50:00|64328.4|64308.4|64329.4|64309.4|64329.6|64313.5|64320.1|64304.6|236
1613112900000|2021-02-12 06:55:00|64328.9|64308.9|64307.9|64297.9|64329.2|64313.7|64307.6|64292.7|261
1613113200000|2021-02-12 07:00:00|64313.5|64293.5|64324.2|64314.2|64335.9|64320.2|64306.9|64292.2|374
1613113500000|2021-02-12 07:05:00|64324|64314|64314.1|64304.1|64325.5|64314|64303.9|64288.9|479
1613113800000|2021-02-12 07:10:00|64314|64304|64314.9|64304.9|64322.7|64309.7|64311.9|64298.5|390
1613114100000|2021-02-12 07:15:00|64314.7|64304.7|64314|64304|64324.6|64309.8|64313.3|64299.3|388
1613114400000|2021-02-12 07:20:00|64313.7|64303.7|64325.5|64305.5|64328.6|64314.6|64313.7|64300.3|288
1613114700000|2021-02-12 07:25:00|64325.8|64305.8|64319.4|64309.4|64328.2|64313.3|64319.1|64304.4|231
1613115000000|2021-02-12 07:30:00|64319.5|64309.5|64326.7|64316.7|64332.1|64317.3|64317.7|64304.6|357
1613115300000|2021-02-12 07:35:00|64326.6|64316.6|64324.5|64314.5|64335.2|64320.6|64324.1|64309.5|356
1613115600000|2021-02-12 07:40:00|64324.3|64314.3|64325.9|64305.9|64330.9|64316.8|64320.1|64304.8|272
1613115900000|2021-02-12 07:45:00|64326|64306|64349.9|64329.9|64350.1|64334.9|64322|64306|377
1613116200000|2021-02-12 07:50:00|64345|64335|64356.9|64336.9|64358.2|64344.4|64344.6|64334.5|428
1613116500000|2021-02-12 07:55:00|64356.7|64336.7|64356.2|64336.2|64360.3|64344.7|64348.4|64333.3|511
1613116800000|2021-02-12 08:00:00|64355.8|64335.8|64359.7|64339.7|64363.2|64348.1|64345.1|64330.7|546
1613117100000|2021-02-12 08:05:00|64359.6|64339.6|64343.4|64333.4|64369.3|64352.2|64342.6|64327.9|611
1613117400000|2021-02-12 08:10:00|64343.1|64333.1|64368.4|64348.4|64371.8|64351.8|64343.1|64328.3|598
1613117700000|2021-02-12 08:15:00|64368.6|64348.6|64374.5|64354.5|64375.6|64360.6|64364.8|64348|612
1613118000000|2021-02-12 08:20:00|64374.9|64354.9|64367.2|64357.2|64379.4|64367.2|64365.7|64350.6|569
1613118300000|2021-02-12 08:25:00|64367.1|64357.1|64374|64364|64379|64365.3|64366.7|64353.6|481
1613118600000|2021-02-12 08:30:00|64373.9|64363.9|64377.8|64357.8|64377.8|64365.8|64365.4|64350.4|554
1613118900000|2021-02-12 08:35:00|64377.9|64357.9|64374.2|64354.2|64377.9|64362.5|64365.5|64352|532
1613119200000|2021-02-12 08:40:00|64374.3|64354.3|64379.7|64359.7|64380.1|64365.3|64368.9|64354.3|501
1613119500000|2021-02-12 08:45:00|64379.8|64359.8|64385.1|64365.1|64385.7|64370.8|64372.4|64357.1|508
1613119800000|2021-02-12 08:50:00|64385.2|64365.2|64383.4|64363.4|64385.9|64370.8|64376.2|64362.7|418
1613120100000|2021-02-12 08:55:00|64383.5|64363.5|64380.2|64370.2|64384.1|64370.5|64374.5|64361|449
1613120400000|2021-02-12 09:00:00|64380.7|64370.7|64372.9|64362.9|64385.2|64370.8|64372.7|64359.8|506
1613120700000|2021-02-12 09:05:00|64373.3|64363.3|64377.9|64357.9|64379.4|64365.8|64368|64356|534
1613121000000|2021-02-12 09:10:00|64374|64364|64373.5|64363.5|64384.3|64371.3|64372.8|64359.7|529
1613121300000|2021-02-12 09:15:00|64374.6|64364.6|64373.6|64363.6|64384.5|64370.6|64373.1|64363.1|509
1613121600000|2021-02-12 09:20:00|64373.7|64363.7|64365.2|64355.2|64373.7|64363.7|64364.1|64351|478
1613121900000|2021-02-12 09:25:00|64365.3|64355.3|64351.7|64341.7|64369.6|64355.5|64351.6|64338|480
1613122200000|2021-02-12 09:30:00|64351.6|64341.6|64362.2|64342.2|64363.5|64349|64351.6|64339.5|484
1613122500000|2021-02-12 09:35:00|64362.3|64342.3|64351|64331|64362.3|64345.6|64343.3|64330.5|402
1613122800000|2021-02-12 09:40:00|64347.7|64337.7|64354.4|64334.4|64360.9|64346.3|64347.6|64332.8|458
1613123100000|2021-02-12 09:45:00|64354.3|64334.3|64342.1|64332.1|64354.3|64337.9|64339.3|64324.6|427
1613123400000|2021-02-12 09:50:00|64342|64332|64354.2|64344.2|64358.1|64347.6|64342|64332|394
1613123700000|2021-02-12 09:55:00|64354.3|64344.3|64348.4|64338.4|64354.8|64344.8|64348|64338|283
1613124000000|2021-02-12 10:00:00|64348.2|64338.2|64347.2|64327.2|64360.3|64344.9|64345.8|64325.8|385
1613124300000|2021-02-12 10:05:00|64347|64327|64343|64333|64348.3|64334.2|64342|64324|261
1613124600000|2021-02-12 10:10:00|64348|64328|64342.1|64332.1|64348.2|64333.1|64341.2|64326.4|196
1613124900000|2021-02-12 10:15:00|64342|64332|64329.6|64319.6|64342|64332|64328.6|64313.6|311
1613125200000|2021-02-12 10:20:00|64329.5|64319.5|64331.1|64321.1|64339.2|64324.4|64326.1|64314|301
1613125500000|2021-02-12 10:25:00|64331.2|64321.2|64326.4|64316.4|64331.9|64321.6|64322.6|64310.2|355
1613125800000|2021-02-12 10:30:00|64326.6|64316.6|64309.2|64299.2|64329|64316.7|64308.8|64294.3|320
1613126100000|2021-02-12 10:35:00|64309.3|64299.3|64305.1|64295.1|64322|64307.1|64304.3|64290.5|367
1613126400000|2021-02-12 10:40:00|64305.3|64295.3|64296.3|64286.3|64313.6|64300.2|64294|64277.6|460
1613126700000|2021-02-12 10:45:00|64296.2|64286.2|64301.7|64281.7|64302.1|64286.4|64291|64276.3|276
1613127000000|2021-02-12 10:50:00|64296.8|64286.8|64302|64282|64302.5|64287.3|64295.7|64280.7|307
1613127300000|2021-02-12 10:55:00|64302.1|64282.1|64288.8|64278.8|64303.1|64287.7|64287.9|64273.6|361
1613127600000|2021-02-12 11:00:00|64289|64279|64296.5|64276.5|64298.6|64283.9|64286.9|64272.9|288
1613127900000|2021-02-12 11:05:00|64296.8|64276.8|64302.2|64282.2|64302.2|64286.8|64292.1|64276.7|334
1613128200000|2021-02-12 11:10:00|64302|64282|64302.8|64282.8|64306.8|64293.4|64294.9|64280.2|465
1613128500000|2021-02-12 11:15:00|64302.7|64282.7|64305.3|64295.3|64309.8|64296.5|64297.9|64282.7|383
1613128800000|2021-02-12 11:20:00|64305.4|64295.4|64319.1|64299.1|64321.1|64305.9|64303.8|64289.5|517
1613129100000|2021-02-12 11:25:00|64319.2|64299.2|64311.9|64301.9|64320.1|64304.8|64309|64294.4|440
1613129400000|2021-02-12 11:30:00|64312|64302|64316|64306|64321.7|64306.5|64309.2|64294.3|383
1613129700000|2021-02-12 11:35:00|64316.1|64306.1|64313.2|64303.2|64320.9|64306.5|64312.4|64299.4|303
1613130000000|2021-02-12 11:40:00|64313.3|64303.3|64298.1|64288.1|64318.5|64303.5|64297.7|64287.7|301
1613130300000|2021-02-12 11:45:00|64298.2|64288.2|64298|64288|64303.7|64289.3|64295.8|64281.9|261
1613130600000|2021-02-12 11:50:00|64297.9|64287.9|64291.2|64281.2|64302.1|64290.5|64289.3|64279.3|324
1613130900000|2021-02-12 11:55:00|64291.3|64281.3|64295.9|64275.9|64296.3|64282.9|64287.7|64275.7|338
1613131200000|2021-02-12 12:00:00|64296|64276|64296.5|64286.5|64302.6|64288.2|64283.5|64270|386
1613131500000|2021-02-12 12:05:00|64296.9|64286.9|64296.1|64286.1|64307.2|64292.2|64293.8|64279.3|358
1613131800000|2021-02-12 12:10:00|64296.2|64286.2|64306.4|64296.4|64311.4|64297.4|64295.8|64283.3|334
1613132100000|2021-02-12 12:15:00|64306.5|64296.5|64320.2|64310.2|64321.5|64311.5|64305.7|64294.7|362
1613132400000|2021-02-12 12:20:00|64320.4|64310.4|64307.1|64297.1|64328|64315|64306.7|64292.1|430
1613132700000|2021-02-12 12:25:00|64307|64297|64293.5|64273.5|64314.1|64298.6|64284.7|64270.8|480
1613133000000|2021-02-12 12:30:00|64293.6|64273.6|64278.8|64268.8|64298.5|64284.8|64278.7|64263.8|474
1613133300000|2021-02-12 12:35:00|64278.9|64268.9|64294|64274|64294.3|64279.2|64272.8|64261.2|487
1613133600000|2021-02-12 12:40:00|64293.8|64273.8|64288.2|64268.2|64293.8|64279.5|64283.6|64268|325
1613133900000|2021-02-12 12:45:00|64288.4|64268.4|64298.2|64278.2|64298.8|64283.1|64281.5|64266.9|410
1613134200000|2021-02-12 12:50:00|64294|64284|64295.9|64275.9|64302.5|64288|64291.1|64274.3|396
1613134500000|2021-02-12 12:55:00|64296.1|64276.1|64287.6|64267.6|64297.4|64283.2|64282.7|64267.2|385
1613134800000|2021-02-12 13:00:00|64287.7|64267.7|64281.5|64271.5|64290.3|64274.9|64279.7|64262.4|438
1613135100000|2021-02-12 13:05:00|64281.4|64271.4|64287.1|64267.1|64289.5|64274.7|64279.8|64264.2|441
1613135400000|2021-02-12 13:10:00|64287.2|64267.2|64301.1|64281.1|64301.4|64286.9|64283.7|64266.8|452
1613135700000|2021-02-12 13:15:00|64301.5|64281.5|64298.9|64288.9|64305.3|64290.8|64294.6|64278.4|471
1613136000000|2021-02-12 13:20:00|64298|64288|64307.2|64297.2|64314.4|64299.5|64297.7|64283.2|523
1613136300000|2021-02-12 13:25:00|64307.1|64297.1|64320.2|64300.2|64320.4|64303.6|64303.2|64287.3|519
1613136600000|2021-02-12 13:30:00|64320.3|64300.3|64318.8|64298.8|64321.4|64306.8|64310.4|64295.7|569
1613136900000|2021-02-12 13:35:00|64318.7|64298.7|64324.9|64304.9|64329.9|64314.7|64313.5|64298.5|590
1613137200000|2021-02-12 13:40:00|64324.8|64304.8|64322.1|64312.1|64329.4|64314.8|64316|64300.6|543
1613137500000|2021-02-12 13:45:00|64322.2|64312.2|64334.1|64324.1|64337.1|64324.6|64320|64305.3|484
1613137800000|2021-02-12 13:50:00|64334|64324|64325.3|64305.3|64338.6|64324.4|64322|64305|588
1613138100000|2021-02-12 13:55:00|64325.2|64305.2|64328.6|64308.6|64339.3|64324.1|64314.8|64297.5|642
1613138400000|2021-02-12 14:00:00|64323.4|64313.4|64324.8|64304.8|64332.3|64317.1|64317.2|64302|661
1613138700000|2021-02-12 14:05:00|64319.9|64309.9|64315.8|64295.8|64325.1|64310.2|64304.3|64289.1|666
1613139000000|2021-02-12 14:10:00|64315.6|64295.6|64313.3|64303.3|64323.4|64309.6|64308.9|64295.1|568
1613139300000|2021-02-12 14:15:00|64313.4|64303.4|64323.5|64303.5|64326.9|64312.1|64308.4|64292.7|600
1613139600000|2021-02-12 14:20:00|64323.4|64303.4|64320.2|64310.2|64326.2|64311.4|64313.9|64298.6|485
1613139900000|2021-02-12 14:25:00|64319.9|64309.9|64317.5|64307.5|64324.3|64310|64315.3|64300|475
1613140200000|2021-02-12 14:30:00|64317.4|64307.4|64323.6|64303.6|64324.6|64308.8|64309.4|64294.4|685
1613140500000|2021-02-12 14:35:00|64323.5|64303.5|64315.3|64305.3|64326.4|64311.1|64310.5|64295.2|613
1613140800000|2021-02-12 14:40:00|64315.5|64305.5|64302.7|64282.7|64319.7|64305.6|64296.5|64281.7|590
1613141100000|2021-02-12 14:45:00|64297.3|64287.3|64290.3|64270.3|64299.5|64289.5|64284.7|64269.4|574
1613141400000|2021-02-12 14:50:00|64290.2|64270.2|64294.2|64284.2|64302.5|64287.4|64282.2|64267.6|674
1613141700000|2021-02-12 14:55:00|64294.1|64284.1|64293.4|64273.4|64300.3|64285.2|64284.9|64269.9|638
1613142000000|2021-02-12 15:00:00|64293.5|64273.5|64284.7|64264.7|64294|64277.5|64272|64256.4|760
1613142300000|2021-02-12 15:05:00|64284.8|64264.8|64284|64264|64284.8|64268.7|64268.2|64253.3|776
1613142600000|2021-02-12 15:10:00|64278.3|64268.3|64283|64273|64288.7|64273|64273.9|64256.2|616
1613142900000|2021-02-12 15:15:00|64282.9|64272.9|64289.7|64269.7|64291.7|64276.6|64279.8|64264.3|692
1613143200000|2021-02-12 15:20:00|64289.4|64269.4|64286.1|64266.1|64292.8|64277.3|64275.7|64260.8|649
1613143500000|2021-02-12 15:25:00|64286.2|64266.2|64280.8|64270.8|64291.5|64274.8|64277.7|64262.6|556
1613143800000|2021-02-12 15:30:00|64281|64271|64293.9|64273.9|64296.5|64281.6|64280.8|64267.9|643
1613144100000|2021-02-12 15:35:00|64293.5|64273.5|64268.8|64258.8|64294.1|64277.3|64268.7|64252.6|630
1613144400000|2021-02-12 15:40:00|64268.9|64258.9|64264.5|64244.5|64274.9|64259.2|64256.4|64240.9|708
1613144700000|2021-02-12 15:45:00|64264.9|64244.9|64238.3|64228.3|64265|64249|64236.6|64220.3|713
1613145000000|2021-02-12 15:50:00|64238.4|64228.4|64232.7|64212.7|64244.2|64229.6|64222.9|64206.8|750
1613145300000|2021-02-12 15:55:00|64232.6|64212.6|64233.3|64213.3|64242.9|64226.5|64221.1|64205.8|707
1613145600000|2021-02-12 16:00:00|64232.9|64212.9|64239.5|64229.5|64244.1|64229.9|64227.2|64211.8|676
1613145900000|2021-02-12 16:05:00|64239.4|64229.4|64244.9|64224.9|64250.2|64235.1|64233.9|64218.9|591
1613146200000|2021-02-12 16:10:00|64245|64225|64232.6|64222.6|64245.3|64227.3|64218.8|64205.1|686
1613146500000|2021-02-12 16:15:00|64232.9|64222.9|64228.7|64208.7|64235.4|64223|64220.9|64205.9|600
1613146800000|2021-02-12 16:20:00|64228.8|64208.8|64239.7|64229.7|64248|64232.6|64221.8|64207.1|510
1613147100000|2021-02-12 16:25:00|64239.9|64229.9|64226.6|64206.6|64242.5|64229.9|64224.2|64204.2|591
1613147400000|2021-02-12 16:30:00|64225.9|64205.9|64215.6|64195.6|64228.5|64213.1|64212.5|64195.3|624
1613147700000|2021-02-12 16:35:00|64215.8|64195.8|64221.9|64201.9|64224.2|64208.8|64199.2|64179.2|684
1613148000000|2021-02-12 16:40:00|64221.7|64201.7|64227.3|64217.3|64235.7|64219.6|64216.4|64200.2|485
1613148300000|2021-02-12 16:45:00|64227.4|64217.4|64219.4|64199.4|64232.3|64217.5|64211.8|64195.4|564
1613148600000|2021-02-12 16:50:00|64219.7|64199.7|64226.4|64206.4|64226.6|64211.1|64215.1|64199.7|434
1613148900000|2021-02-12 16:55:00|64226.3|64206.3|64223.3|64213.3|64228.7|64213.6|64220.3|64205|351
1613149200000|2021-02-12 17:00:00|64223.2|64213.2|64225.5|64205.5|64234.1|64219.3|64221|64204.6|428
1613149500000|2021-02-12 17:05:00|64225.6|64205.6|64227.5|64207.5|64227.5|64212.5|64220.4|64204.9|330
1613149800000|2021-02-12 17:10:00|64227.3|64207.3|64229.7|64209.7|64232.3|64213.1|64221.2|64206|314
1613150100000|2021-02-12 17:15:00|64229.6|64209.6|64215.7|64195.7|64229.6|64213.5|64215.2|64195.2|436
1613150400000|2021-02-12 17:20:00|64215.6|64195.6|64213.2|64203.2|64219.6|64204.6|64210.9|64195.1|349
1613150700000|2021-02-12 17:25:00|64213.3|64203.3|64227.7|64207.7|64228.2|64211.7|64211.3|64194.7|440
1613151000000|2021-02-12 17:30:00|64227.9|64207.9|64229|64209|64229.2|64213.3|64216.9|64201.4|459
1613151300000|2021-02-12 17:35:00|64228.9|64208.9|64236|64216|64236.3|64220.8|64222.8|64207.8|330
1613151600000|2021-02-12 17:40:00|64235.7|64215.7|64231.7|64211.7|64237.3|64221.7|64226|64210.6|375
1613151900000|2021-02-12 17:45:00|64231.6|64211.6|64235.4|64215.4|64235.9|64219.2|64222.4|64207.6|334
1613152200000|2021-02-12 17:50:00|64235.3|64215.3|64238.7|64218.7|64239.4|64224.1|64228.3|64213.4|335
1613152500000|2021-02-12 17:55:00|64238.8|64218.8|64239.3|64219.3|64241.5|64226.1|64231.4|64215.8|494
1613152800000|2021-02-12 18:00:00|64239.2|64219.2|64231|64211|64240.3|64223.4|64225.9|64210.8|362
1613153100000|2021-02-12 18:05:00|64231.1|64211.1|64234.1|64224.1|64238.8|64224.5|64226|64211.1|264
1613153400000|2021-02-12 18:10:00|64234|64224|64236.8|64226.8|64242.9|64227|64233.2|64218|408
1613153700000|2021-02-12 18:15:00|64236.9|64226.9|64242.9|64222.9|64243.5|64227.9|64228.9|64213.7|539
1613154000000|2021-02-12 18:20:00|64242.8|64222.8|64238.3|64218.3|64244.3|64228.3|64232.3|64216.9|542
1613154300000|2021-02-12 18:25:00|64238.6|64218.6|64226.7|64216.7|64239.1|64222.9|64226.1|64210.5|410
1613154600000|2021-02-12 18:30:00|64226.5|64216.5|64237.1|64217.1|64241.5|64224|64225.6|64209.1|372
1613154900000|2021-02-12 18:35:00|64237.2|64217.2|64230.9|64220.9|64237.6|64222.5|64229.1|64214.2|325
1613155200000|2021-02-12 18:40:00|64231|64221|64230.4|64220.4|64237.1|64221.5|64229.1|64214.4|343
1613155500000|2021-02-12 18:45:00|64230.5|64220.5|64232.7|64212.7|64235.9|64221|64228.3|64212|372
1613155800000|2021-02-12 18:50:00|64232.6|64212.6|64221.8|64211.8|64232.6|64216.3|64220.5|64205.7|348
1613156100000|2021-02-12 18:55:00|64221.7|64211.7|64218.7|64198.7|64231.9|64216.9|64211.7|64196.9|472
1613156400000|2021-02-12 19:00:00|64218.8|64198.8|64212.5|64202.5|64219.5|64204.9|64209.7|64196.5|514
1613156700000|2021-02-12 19:05:00|64212.4|64202.4|64216.5|64196.5|64218.5|64203.3|64210|64194.9|345
1613157000000|2021-02-12 19:10:00|64216.6|64196.6|64216.8|64196.8|64217.4|64202|64209.4|64194.1|314
1613157300000|2021-02-12 19:15:00|64216.9|64196.9|64210.3|64200.3|64216.9|64202|64209.4|64194.5|307
1613157600000|2021-02-12 19:20:00|64210.1|64200.1|64211.6|64201.6|64217.2|64202.3|64209.6|64195.5|282
1613157900000|2021-02-12 19:25:00|64210.9|64200.9|64221.5|64201.5|64222|64206.9|64210.9|64196.7|303
1613158200000|2021-02-12 19:30:00|64221.6|64201.6|64222|64202|64223.2|64207.3|64216|64201.2|341
1613158500000|2021-02-12 19:35:00|64222.1|64202.1|64228|64208|64228.3|64211.3|64217.6|64201.8|304
1613158800000|2021-02-12 19:40:00|64227.9|64207.9|64232.1|64212.1|64232.3|64217.2|64219.5|64207.8|335
1613159100000|2021-02-12 19:45:00|64231.5|64211.5|64228.9|64208.9|64232|64216.1|64223.6|64208.7|225
1613159400000|2021-02-12 19:50:00|64228.8|64208.8|64229.3|64209.3|64230.3|64214.9|64223.8|64208|230
1613159700000|2021-02-12 19:55:00|64229.4|64209.4|64224.4|64204.4|64230.2|64214|64218.2|64202.8|350
1613160000000|2021-02-12 20:00:00|64223.9|64203.9|64238.5|64218.5|64238.9|64223.5|64223.6|64203.6|299
1613160300000|2021-02-12 20:05:00|64238.7|64218.7|64238.3|64218.3|64239.4|64223.8|64233.1|64217.7|195
1613160600000|2021-02-12 20:10:00|64238.4|64218.4|64239.3|64219.3|64239.5|64224.4|64233.4|64218.4|165
1613160900000|2021-02-12 20:15:00|64239.4|64219.4|64238.9|64218.9|64239.8|64224.5|64233.9|64218|199
1613161200000|2021-02-12 20:20:00|64238.8|64218.8|64243.8|64223.8|64245.1|64225.1|64233.7|64217.5|277
1613161500000|2021-02-12 20:25:00|64243.9|64223.9|64246.1|64226.1|64248.5|64228.5|64242.9|64222.9|257
1613161800000|2021-02-12 20:30:00|64245.1|64225.1|64244.7|64224.7|64247.6|64227.6|64243.2|64223.2|293
1613162100000|2021-02-12 20:35:00|64244.9|64224.9|64241.3|64221.3|64245.2|64229.7|64235.1|64219.8|320
1613162400000|2021-02-12 20:40:00|64241.4|64221.4|64239|64219|64241.8|64224.2|64233.8|64217.6|287
1613162700000|2021-02-12 20:45:00|64239.5|64219.5|64238.8|64218.8|64239.8|64221.6|64231.5|64215.9|267
1613163000000|2021-02-12 20:50:00|64237.9|64217.9|64226.5|64216.5|64239.4|64223.9|64225.9|64210.6|294
1613163300000|2021-02-12 20:55:00|64226.3|64216.3|64230|64210|64232.6|64217|64225.7|64208.3|310
1613163600000|2021-02-12 21:00:00|64229.9|64209.9|64231.7|64211.7|64233.3|64213.3|64228.2|64208.2|200
1613163900000|2021-02-12 21:05:00|64231.4|64211.4|64231.4|64211.4|64235.1|64217.4|64226.8|64211.3|227
1613164200000|2021-02-12 21:10:00|64231.5|64211.5|64227.4|64207.4|64232.1|64212.1|64226.1|64206.1|127
1613164500000|2021-02-12 21:15:00|64227.5|64207.5|64227.3|64207.3|64228.8|64208.8|64227.3|64207.3|113
1613164800000|2021-02-12 21:20:00|64227.8|64207.8|64228.1|64208.1|64228.3|64208.3|64226|64206|128
1613165100000|2021-02-12 21:25:00|64227.7|64207.7|64228.2|64208.2|64229.1|64209.1|64226.1|64206.1|158
1613165400000|2021-02-12 21:30:00|64227.9|64207.9|64226.6|64206.6|64228.3|64208.3|64226.2|64206.2|123
1613165700000|2021-02-12 21:35:00|64226.5|64206.5|64228.5|64208.5|64230.4|64210.4|64226|64206|295
1613166000000|2021-02-12 21:40:00|64228.6|64208.6|64229|64209|64230.3|64210.3|64227.6|64207.6|157
1613166300000|2021-02-12 21:45:00|64229.2|64209.2|64224.9|64204.9|64230.5|64210.5|64219.3|64199.3|148
1613166600000|2021-02-12 21:50:00|64225.1|64205.1|64222.4|64202.4|64225.5|64205.5|64221.6|64201.6|105
1613166900000|2021-02-12 21:55:00|64220.4|64200.4|64214.2|64194.2|64221.5|64201.5|64204.7|64184.7|158
1613336400000|2021-02-14 21:00:00|64293.8|64169|64293.8|64169|64293.8|64174.9|64286.6|64154.7|8
1613336700000|2021-02-14 21:05:00|64286.6|64154.2|64293.8|64174.9|64293.8|64174.9|64286.6|64154.2|15
1613337000000|2021-02-14 21:10:00|64298.1|64169|64286.7|64153.7|64298.1|64174.9|64286.7|64153.7|27
1613337300000|2021-02-14 21:15:00|64298.1|64165.1|64293.8|64169|64298.1|64174.9|64286.7|64153.7|8
1613337600000|2021-02-14 21:20:00|64298.1|64165.1|64293.8|64169|64298.1|64174.9|64293.8|64165.1|6
1613337900000|2021-02-14 21:25:00|64286.4|64174.9|64293.8|64169|64293.8|64174.9|64286.4|64153.4|7
1613338200000|2021-02-14 21:30:00|64286.4|64153.4|64286.4|64153.4|64298.1|64174.9|64286.4|64153.4|12
1613338500000|2021-02-14 21:35:00|64298.1|64165.1|64286.4|64153.4|64298.1|64174.9|64286.4|64153.4|39
1613338800000|2021-02-14 21:40:00|64298.1|64165.1|64286.4|64153.4|64298.1|64169|64286.4|64153.4|6
1613339100000|2021-02-14 21:45:00|64298.1|64165.1|64286.4|64153.4|64298.1|64169|64286.4|64153.4|11
1613339400000|2021-02-14 21:50:00|64293.8|64169|64285.5|64155.8|64298.1|64169|64285.5|64153.2|19
1613339700000|2021-02-14 21:55:00|64289.4|64166.8|64280.7|64152.2|64296.2|64168.9|64280.7|64150.6|30
1613340000000|2021-02-14 22:00:00|64279.3|64153.8|64256.9|64159.2|64290.1|64162.2|64189.1|64056.1|49
1613340300000|2021-02-14 22:05:00|64261|64162.1|64252.5|64157.2|64289.7|64164.7|64249.8|64119.9|82
1613340600000|2021-02-14 22:10:00|64254.6|64158.1|64251.6|64151.2|64285|64170.4|64248.6|64127.5|60
1613340900000|2021-02-14 22:15:00|64237.9|64190|64262.5|64175.2|64268.1|64190|64237.9|64122|76
1613341200000|2021-02-14 22:20:00|64252.3|64168.6|64267|64163|64267|64187.1|64245.5|64157|78
1613341500000|2021-02-14 22:25:00|64264.8|64169.1|64258.5|64172.6|64265.5|64186.6|64246.6|64158.9|73
1613341800000|2021-02-14 22:30:00|64255.8|64169.9|64257.4|64175.7|64266.9|64176.7|64247.5|64138|105
1613342100000|2021-02-14 22:35:00|64266.9|64159.2|64247.5|64173.2|64266.9|64197.7|64228.5|64154.5|119
1613342400000|2021-02-14 22:40:00|64249.9|64169|64247.9|64171.5|64256.5|64180.9|64243.2|64142.1|90
1613342700000|2021-02-14 22:45:00|64255|64156.3|64245.8|64176.4|64255|64180.9|64240.2|64154.6|113
1613343000000|2021-02-14 22:50:00|64248.3|64172.6|64246.7|64173.2|64255.5|64186.2|64239.3|64151.5|76
1613343300000|2021-02-14 22:55:00|64251.4|64168.6|64250.9|64170.1|64257.4|64190.2|64238.5|64158.2|141
1613343600000|2021-02-14 23:00:00|64251.6|64164.6|64254.1|64170.1|64256.8|64206.9|64225.9|64153.8|179
1613343900000|2021-02-14 23:05:00|64251.6|64174|64217|64186|64253.5|64202.7|64210|64163.3|209
1613344200000|2021-02-14 23:10:00|64212.9|64192.9|64235.9|64183.7|64247.3|64199|64211.6|64166.8|224
1613344500000|2021-02-14 23:15:00|64236.1|64183|64232.6|64186|64245.7|64197.6|64216.6|64169.8|397
1613344800000|2021-02-14 23:20:00|64233.5|64183.8|64234.4|64186.5|64248.7|64201.7|64221.4|64175.5|269
1613345100000|2021-02-14 23:25:00|64233.7|64185.6|64244|64188.8|64245.1|64206.7|64221.5|64180|215
1613345400000|2021-02-14 23:30:00|64243.8|64189.9|64232.9|64182.7|64251.4|64200|64222.2|64174.1|285
1613345700000|2021-02-14 23:35:00|64235.7|64184.6|64230.3|64185.4|64242.2|64195.4|64220.6|64158.2|270
1613346000000|2021-02-14 23:40:00|64229.6|64185.3|64227.2|64189.8|64239.8|64204.9|64222.4|64169.1|249
1613346300000|2021-02-14 23:45:00|64227.5|64189.6|64240.2|64162.9|64254.8|64193.1|64216.3|64153.1|314
1613346600000|2021-02-14 23:50:00|64240.3|64165.7|64230.9|64176.7|64252.5|64183.8|64223.6|64154.6|456
1613346900000|2021-02-14 23:55:00|64230.1|64174.3|64232.9|64194.3|64240.1|64206|64225.9|64164.2|342
1613347200000|2021-02-15 00:00:00|64233.2|64194.7|64215.1|64195.1|64244.2|64207.6|64205.9|64185.9|490
1613347500000|2021-02-15 00:05:00|64214.5|64194.5|64238.4|64218.4|64244.2|64218.7|64214.2|64181.4|446
1613347800000|2021-02-15 00:10:00|64238|64218|64218.6|64198.6|64248.1|64218|64208.3|64183.1|359
1613348100000|2021-02-15 00:15:00|64219.1|64199.1|64214|64194|64220|64200|64208.8|64188.1|215
1613348400000|2021-02-15 00:20:00|64214.1|64194.1|64208.2|64188.2|64222.1|64196|64207.9|64186.8|237
1613348700000|2021-02-15 00:25:00|64207.4|64187.4|64206|64186|64209.4|64189.4|64203.7|64183.7|194
1613349000000|2021-02-15 00:30:00|64205.9|64185.9|64205.6|64185.6|64211.5|64191.5|64201.7|64181.7|332
1613349300000|2021-02-15 00:35:00|64206|64186|64203.7|64183.7|64207.3|64187.3|64200.8|64180.8|368
1613349600000|2021-02-15 00:40:00|64203.8|64183.8|64204|64184|64205.6|64185.6|64202.2|64182.2|341
1613349900000|2021-02-15 00:45:00|64204.3|64184.3|64206.4|64186.4|64209.9|64189.9|64202.8|64182.8|266
1613350200000|2021-02-15 00:50:00|64207|64187|64213.9|64193.9|64221.8|64201.8|64205.5|64185.5|433
1613350500000|2021-02-15 00:55:00|64214|64194|64213|64193|64215.5|64195.5|64212|64192|310
1613350800000|2021-02-15 01:00:00|64212.9|64192.9|64206.1|64186.1|64213.7|64193.7|64204.5|64184.5|447
1613351100000|2021-02-15 01:05:00|64206.2|64186.2|64210.3|64190.3|64213.2|64193.2|64203.7|64183.7|426
1613351400000|2021-02-15 01:10:00|64211.3|64191.3|64215.3|64195.3|64228.2|64208.2|64206.5|64186.5|332
1613351700000|2021-02-15 01:15:00|64215.1|64195.1|64231.4|64211.4|64237.1|64217.1|64214.4|64194.4|295
1613352000000|2021-02-15 01:20:00|64231.5|64211.5|64227.2|64207.2|64234.4|64218.9|64222.2|64206|311
1613352300000|2021-02-15 01:25:00|64227.3|64207.3|64217.7|64197.7|64232|64216.5|64214.7|64194.7|321
1613352600000|2021-02-15 01:30:00|64217.6|64197.6|64216.6|64196.6|64221.7|64205.4|64211.3|64195.9|360
1613352900000|2021-02-15 01:35:00|64216.5|64196.5|64207.8|64187.8|64219.2|64203.6|64200.8|64185.6|443
1613353200000|2021-02-15 01:40:00|64207.9|64187.9|64212.1|64192.1|64214.3|64199.4|64201.3|64186.3|399
1613353500000|2021-02-15 01:45:00|64212.2|64192.2|64191|64171|64214|64199.2|64188.8|64171|526
1613353800000|2021-02-15 01:50:00|64191.2|64171.2|64168.5|64158.5|64192.6|64173|64167.4|64152.4|539
1613354100000|2021-02-15 01:55:00|64168.6|64158.6|64160.1|64140.1|64178.8|64164.2|64154.7|64134.7|539
1613354400000|2021-02-15 02:00:00|64160.3|64140.3|64150.6|64140.6|64162.8|64147.3|64147.9|64132.6|453
1613354700000|2021-02-15 02:05:00|64150.7|64140.7|64149.1|64139.1|64157.6|64143.3|64146.5|64133.4|310
1613355000000|2021-02-15 02:10:00|64149|64139|64149|64139|64155.5|64140.6|64128.1|64113.3|410
1613355300000|2021-02-15 02:15:00|64148.9|64138.9|64140.4|64120.4|64151.8|64139.6|64130.9|64114.7|388
1613355600000|2021-02-15 02:20:00|64140.3|64120.3|64111.5|64101.5|64140.3|64125.3|64107.4|64091.9|530
1613355900000|2021-02-15 02:25:00|64111.3|64101.3|64129.3|64119.3|64138.8|64123.9|64109.7|64095.8|447
1613356200000|2021-02-15 02:30:00|64129|64119|64144.6|64134.6|64161.6|64146.7|64129|64113.9|561
1613356500000|2021-02-15 02:35:00|64144.8|64134.8|64152|64132|64154.2|64139.9|64141.8|64128.7|308
1613356800000|2021-02-15 02:40:00|64151.8|64131.8|64150.6|64140.6|64155.9|64140.6|64146.5|64131.8|179
1613357100000|2021-02-15 02:45:00|64150.8|64140.8|64135.6|64125.6|64157.8|64143.3|64135.4|64120.3|320
1613357400000|2021-02-15 02:50:00|64135.5|64125.5|64128.4|64108.4|64146.1|64130.8|64124.3|64108.3|364
1613357700000|2021-02-15 02:55:00|64123.4|64113.4|64115|64105|64128.7|64113.9|64114.8|64103.3|408
1613358000000|2021-02-15 03:00:00|64115.1|64105.1|64112|64102|64129|64114.6|64107.2|64092.1|474
1613358300000|2021-02-15 03:05:00|64111.9|64101.9|64111.4|64101.4|64118|64103.5|64108|64091.4|266
1613358600000|2021-02-15 03:10:00|64111.6|64101.6|64099.9|64089.9|64117|64101.9|64098.7|64084.5|293
1613358900000|2021-02-15 03:15:00|64100.1|64090.1|64089.9|64069.9|64105.6|64090.6|64080.3|64065.4|442
1613359200000|2021-02-15 03:20:00|64089.7|64069.7|64074.3|64064.3|64090|64075.3|64069.6|64054.2|431
1613359500000|2021-02-15 03:25:00|64074.4|64064.4|64082.5|64072.5|64088.4|64073.4|64073.2|64057.8|337
1613359800000|2021-02-15 03:30:00|64082.2|64072.2|64083|64073|64095.5|64080.8|64082.1|64067.1|290
1613360100000|2021-02-15 03:35:00|64083.1|64073.1|64077.7|64067.7|64086.7|64073.1|64077.1|64062.2|384
1613360400000|2021-02-15 03:40:00|64077.6|64067.6|64077.7|64067.7|64083.6|64070.8|64076.1|64062|356
1613360700000|2021-02-15 03:45:00|64077.5|64067.5|64076.6|64066.6|64081.2|64068.7|64069.4|64055.7|407
1613361000000|2021-02-15 03:50:00|64076.1|64066.1|64066.9|64056.9|64080.1|64067.5|64064.8|64050.1|358
1613361300000|2021-02-15 03:55:00|64066.8|64056.8|64048.3|64038.3|64071.9|64057.3|64048.2|64033.6|461
1613361600000|2021-02-15 04:00:00|64048.6|64038.6|64041.5|64021.5|64054.2|64039|64019|64003.7|728
1613361900000|2021-02-15 04:05:00|64041.4|64021.4|64038.1|64028.1|64044.8|64032.8|64031.2|64016.9|408
1613362200000|2021-02-15 04:10:00|64038|64028|64059.9|64039.9|64061.9|64047.6|64035.1|64020.8|357
1613362500000|2021-02-15 04:15:00|64052.8|64042.8|64040.3|64030.3|64056|64044.6|64038.9|64023.8|430
1613362800000|2021-02-15 04:20:00|64040.6|64030.6|64041.7|64031.7|64059.9|64045.3|64040.4|64025.3|397
1613363100000|2021-02-15 04:25:00|64046.8|64026.8|64032.2|64022.2|64046.8|64031.5|64029.1|64014.4|401
1613363400000|2021-02-15 04:30:00|64031.9|64021.9|64039.4|64029.4|64044.1|64029.5|64031|64016.8|281
1613363700000|2021-02-15 04:35:00|64039.6|64029.6|64047.5|64037.5|64053.3|64038.2|64039|64029|216
1613364000000|2021-02-15 04:40:00|64047.6|64037.6|64053.1|64043.1|64058.7|64043.9|64045.8|64032.9|237
1613364300000|2021-02-15 04:45:00|64053|64043|64051.1|64031.1|64061.6|64047.2|64046|64030.9|272
1613364600000|2021-02-15 04:50:00|64051.2|64031.2|64040.2|64030.2|64051.2|64038|64039.7|64025.4|269
1613364900000|2021-02-15 04:55:00|64040.3|64030.3|64036.5|64026.5|64042.2|64030.3|64030.3|64015.4|346
1613365200000|2021-02-15 05:00:00|64036.6|64026.6|64043.3|64023.3|64046.4|64031.5|64035.5|64020.3|272
1613365500000|2021-02-15 05:05:00|64043.4|64023.4|64042.3|64032.3|64049.3|64033.5|64032.2|64018.8|294
1613365800000|2021-02-15 05:10:00|64042.4|64032.4|64046.5|64026.5|64050.5|64034.7|64036|64020.4|282
1613366100000|2021-02-15 05:15:00|64046.2|64026.2|64031.4|64021.4|64046.9|64032|64028.5|64012.7|327
1613366400000|2021-02-15 05:20:00|64031.2|64021.2|64026.3|64016.3|64033|64021.9|64025.3|64012.2|315
1613366700000|2021-02-15 05:25:00|64026|64016|64025.5|64015.5|64032|64019.2|64018.7|64005.9|372
1613367000000|2021-02-15 05:30:00|64025.7|64015.7|64025.9|64015.9|64033.8|64018.7|64024.7|64009.9|234
1613367300000|2021-02-15 05:35:00|64026|64016|64027|64017|64034.6|64019.3|64024.5|64011.3|264
1613367600000|2021-02-15 05:40:00|64031.8|64011.8|64029.7|64019.7|64035.8|64020.6|64023.5|64008.8|321
1613367900000|2021-02-15 05:45:00|64029.5|64019.5|64016.6|64006.6|64032.2|64019.5|64013.9|63998.9|385
1613368200000|2021-02-15 05:50:00|64016.4|64006.4|64027.9|64007.9|64032.2|64018|64014.5|64001.8|347
1613368500000|2021-02-15 05:55:00|64022.3|64012.3|64018.5|64008.5|64035.9|64021.5|64013.3|64003.3|569
1613368800000|2021-02-15 06:00:00|64018.8|64008.8|64028.2|64018.2|64036.4|64021.4|64018.8|64008.8|507
1613369100000|2021-02-15 06:05:00|64028.3|64018.3|64025.7|64015.7|64030.2|64020.2|64025.3|64015.3|276
1613369400000|2021-02-15 06:10:00|64026.1|64016.1|64037.5|64027.5|64038.6|64028.6|64024.7|64014.7|327
1613369700000|2021-02-15 06:15:00|64037.9|64027.9|64025|64015|64037.9|64027.9|64024.9|64014.9|230
1613370000000|2021-02-15 06:20:00|64024.9|64014.9|64020.3|64010.3|64027.3|64016|64020.2|64007.1|356
1613370300000|2021-02-15 06:25:00|64020.4|64010.4|64018.2|64008.2|64024.3|64014.3|64017.3|64007.3|296
1613370600000|2021-02-15 06:30:00|64018.1|64008.1|64033.9|64023.9|64036|64024.1|64017.6|64007.6|325
1613370900000|2021-02-15 06:35:00|64033.8|64023.8|64036|64026|64039.9|64029.4|64033.2|64019.5|248
1613371200000|2021-02-15 06:40:00|64036.1|64026.1|64054.5|64044.5|64057.2|64045.1|64035.8|64025.8|387
1613371500000|2021-02-15 06:45:00|64054.4|64044.4|64053.4|64043.4|64067.1|64052.4|64051.9|64040.6|429
1613371800000|2021-02-15 06:50:00|64053.1|64043.1|64063.7|64053.7|64069.8|64059.8|64052.7|64041.6|380
1613372100000|2021-02-15 06:55:00|64066.1|64056.1|64069.5|64059.5|64074.8|64061.3|64058.8|64048.8|414
1613372400000|2021-02-15 07:00:00|64069.3|64059.3|64072.5|64062.5|64080.9|64066.3|64067.8|64057.2|427
1613372700000|2021-02-15 07:05:00|64072.6|64062.6|64070.9|64060.9|64079.1|64064|64070.7|64058.3|232
1613373000000|2021-02-15 07:10:00|64071|64061|64067.5|64057.5|64071|64061|64065.9|64055.9|261
1613373300000|2021-02-15 07:15:00|64067.6|64057.6|64057.7|64047.7|64070.3|64059.5|64057.2|64042.6|341
1613373600000|2021-02-15 07:20:00|64057.8|64047.8|64062|64052|64065.9|64054.8|64053.2|64043.2|292
1613373900000|2021-02-15 07:25:00|64062.1|64052.1|64061|64051|64064.1|64054.1|64060.2|64050.2|288
1613374200000|2021-02-15 07:30:00|64061.1|64051.1|64074.4|64064.4|64075|64065|64060.9|64050.9|432
1613374500000|2021-02-15 07:35:00|64074.5|64064.5|64087.4|64077.4|64089.9|64079.9|64073.3|64063.3|367
1613374800000|2021-02-15 07:40:00|64087.5|64077.5|64094.1|64084.1|64099.1|64086.4|64086.5|64071.9|377
1613375100000|2021-02-15 07:45:00|64094.2|64084.2|64087.8|64077.8|64097.9|64087.9|64087.6|64073|269
1613375400000|2021-02-15 07:50:00|64087.7|64077.7|64073.2|64063.2|64095.9|64081|64072.5|64058.2|363
1613375700000|2021-02-15 07:55:00|64073.3|64063.3|64076.4|64066.4|64084.9|64070.3|64069.5|64055.9|393
1613376000000|2021-02-15 08:00:00|64076.1|64066.1|64062.9|64052.9|64083.5|64067.8|64061.7|64047.6|598
1613376300000|2021-02-15 08:05:00|64062.8|64052.8|64050.8|64040.8|64068.3|64053.7|64050.6|64037.2|454
1613376600000|2021-02-15 08:10:00|64051|64041|64034.6|64024.6|64051|64041|64032.1|64017.5|485
1613376900000|2021-02-15 08:15:00|64034.7|64024.7|64021.8|64011.8|64039.2|64029.2|64020.4|64010.4|490
1613377200000|2021-02-15 08:20:00|64021.9|64011.9|64024.3|64014.3|64031.1|64016.7|64019.8|64007.2|413
1613377500000|2021-02-15 08:25:00|64024.5|64014.5|64037.7|64027.7|64038.9|64028.3|64024|64011.3|467
1613377800000|2021-02-15 08:30:00|64037.8|64027.8|64039.8|64019.8|64042.9|64031|64033|64017.2|483
1613378100000|2021-02-15 08:35:00|64039.9|64019.9|64052.5|64032.5|64053.3|64038.7|64035|64019.8|388
1613378400000|2021-02-15 08:40:00|64052.6|64032.6|64048.5|64038.5|64060.6|64044.9|64041.8|64031|374
1613378700000|2021-02-15 08:45:00|64048.7|64038.7|64038|64018|64054.8|64038.7|64034.1|64016.4|432
1613379000000|2021-02-15 08:50:00|64038.7|64018.7|64041.7|64021.7|64045|64025|64036.1|64016.1|580
1613379300000|2021-02-15 08:55:00|64041.6|64021.6|64035|64015|64042|64022|64033.9|64013.9|455
1613379600000|2021-02-15 09:00:00|64035.1|64015.1|64036.1|64016.1|64041.6|64024.9|64029.8|64014.4|525
1613379900000|2021-02-15 09:05:00|64035.7|64015.7|64039.2|64019.2|64044.3|64026.5|64028.2|64013.1|530
1613380200000|2021-02-15 09:10:00|64039.1|64019.1|64042.6|64022.6|64045.8|64028.6|64034.1|64019|417
1613380500000|2021-02-15 09:15:00|64042.5|64022.5|64029.3|64019.3|64043.4|64028|64028.6|64013.6|374
1613380800000|2021-02-15 09:20:00|64029.2|64019.2|64028.8|64018.8|64031|64021|64026.5|64016.5|266
1613381100000|2021-02-15 09:25:00|64028.7|64018.7|64029.1|64019.1|64038.3|64024|64028|64017.7|325
1613381400000|2021-02-15 09:30:00|64029.2|64019.2|64037.7|64017.7|64039|64028.2|64028.3|64014.8|276
1613381700000|2021-02-15 09:35:00|64037.8|64017.8|64038.1|64018.1|64038.9|64025|64029.2|64014.1|320
1613382000000|2021-02-15 09:40:00|64038|64018|64028.7|64018.7|64039.8|64024.7|64025.5|64013.9|297
1613382300000|2021-02-15 09:45:00|64028.8|64018.8|64026.2|64016.2|64028.9|64018.9|64024.7|64014.7|249
1613382600000|2021-02-15 09:50:00|64026.1|64016.1|64044|64024|64046.4|64026.4|64024.6|64012.9|334
1613382900000|2021-02-15 09:55:00|64042.9|64022.9|64054.6|64034.6|64056.6|64036.6|64040.4|64020.4|441
1613383200000|2021-02-15 10:00:00|64054.4|64034.4|64049.4|64029.4|64055.8|64037.5|64044.3|64028.5|344
1613383500000|2021-02-15 10:05:00|64049.5|64029.5|64057.4|64037.4|64058|64038.8|64038|64018|311
1613383800000|2021-02-15 10:10:00|64057.5|64037.5|64058.5|64048.5|64064.8|64050.2|64052.8|64037.3|233
1613384100000|2021-02-15 10:15:00|64058.2|64048.2|64060.5|64050.5|64065.5|64050.8|64055.7|64035.7|309
1613384400000|2021-02-15 10:20:00|64060.6|64050.6|64055.1|64045.1|64065.4|64050.6|64048.8|64033.6|311
1613384700000|2021-02-15 10:25:00|64054.9|64044.9|64065.3|64045.3|64065.9|64051.8|64051.3|64037.2|341
1613385000000|2021-02-15 10:30:00|64065.4|64045.4|64060.2|64050.2|64065.9|64052.1|64058|64042.6|270
1613385300000|2021-02-15 10:35:00|64059.8|64049.8|64059.2|64049.2|64065.1|64050.5|64058.6|64043.7|218
1613385600000|2021-02-15 10:40:00|64059.3|64049.3|64066.1|64046.1|64066.5|64050.8|64058.7|64045.5|207
1613385900000|2021-02-15 10:45:00|64066|64046|64064|64054|64068.9|64054.4|64060.8|64045.6|204
1613386200000|2021-02-15 10:50:00|64064.2|64054.2|64072.8|64062.8|64078.7|64065.3|64063.4|64050.3|329
1613386500000|2021-02-15 10:55:00|64073|64063|64078|64068|64086.5|64071.6|64072.8|64057.8|358
1613386800000|2021-02-15 11:00:00|64077.9|64067.9|64076.3|64066.3|64084.6|64071.4|64075.8|64060.9|321
1613387100000|2021-02-15 11:05:00|64076.4|64066.4|64062.9|64052.9|64083|64067.6|64062.9|64052.9|364
1613387400000|2021-02-15 11:10:00|64063.1|64053.1|64063.9|64053.9|64064.4|64054.4|64060.7|64050.7|313
1613387700000|2021-02-15 11:15:00|64063.8|64053.8|64060.1|64050.1|64064.1|64054.1|64059.7|64049.7|309
1613388000000|2021-02-15 11:20:00|64060|64050|64058.3|64048.3|64061.8|64051.8|64057.6|64047.6|290
1613388300000|2021-02-15 11:25:00|64058.4|64048.4|64056.1|64046.1|64059.9|64049.9|64056|64046|298
1613388600000|2021-02-15 11:30:00|64056.2|64046.2|64050.8|64040.8|64057.2|64047.2|64050.3|64040.3|247
1613388900000|2021-02-15 11:35:00|64050.7|64040.7|64046.7|64036.7|64051.6|64041.6|64046.7|64036.7|253
1613389200000|2021-02-15 11:40:00|64046.5|64036.5|64050.3|64040.3|64050.9|64040.9|64045.6|64035.6|274
1613389500000|2021-02-15 11:45:00|64050.4|64040.4|64054.5|64044.5|64055.3|64045.3|64047.4|64037.4|368
1613389800000|2021-02-15 11:50:00|64054.2|64044.2|64071.2|64061.2|64075.6|64063.4|64054|64044|358
1613390100000|2021-02-15 11:55:00|64070.9|64060.9|64074.6|64064.6|64083.3|64067.7|64070.7|64057.3|308
1613390400000|2021-02-15 12:00:00|64074|64064|64077.1|64067.1|64085.1|64071.9|64074|64059.5|320
1613390700000|2021-02-15 12:05:00|64077.3|64067.3|64086.1|64076.1|64089.3|64076.7|64077.3|64064.1|396
1613391000000|2021-02-15 12:10:00|64086|64076|64087.3|64077.3|64091.8|64077.7|64081.5|64068.3|359
1613391300000|2021-02-15 12:15:00|64087.6|64077.6|64077.5|64067.5|64088.3|64078.3|64076.7|64062.5|384
1613391600000|2021-02-15 12:20:00|64077.7|64067.7|64063.5|64053.5|64080.1|64070.1|64063.4|64049.6|379
1613391900000|2021-02-15 12:25:00|64063.4|64053.4|64061|64051|64064.4|64054.4|64060.6|64050.6|353
1613392200000|2021-02-15 12:30:00|64060.3|64050.3|64055|64045|64061.7|64051.7|64053|64038.3|403
1613392500000|2021-02-15 12:35:00|64054.8|64044.8|64064.4|64054.4|64070.7|64055.3|64050.9|64040.9|353
1613392800000|2021-02-15 12:40:00|64064.3|64054.3|64069.2|64059.2|64072.3|64059.3|64062|64047.5|393
1613393100000|2021-02-15 12:45:00|64069.3|64059.3|64062|64052|64073.6|64059.4|64059.6|64049.6|333
1613393400000|2021-02-15 12:50:00|64061.9|64051.9|64063.1|64053.1|64069.1|64054.5|64058|64045.3|400
1613393700000|2021-02-15 12:55:00|64063.2|64053.2|64067.6|64057.6|64073.8|64060|64058.3|64044.9|494
1613394000000|2021-02-15 13:00:00|64067.7|64057.7|64070.5|64060.5|64075.8|64065.8|64067.6|64057.6|461
1613394300000|2021-02-15 13:05:00|64070.3|64060.3|64069.2|64059.2|64079.4|64064.6|64066.9|64055.2|359
1613394600000|2021-02-15 13:10:00|64069.3|64059.3|64071.3|64061.3|64075.6|64062.2|64069.2|64055.4|287
1613394900000|2021-02-15 13:15:00|64071.5|64061.5|64070|64060|64078.8|64065.6|64066.5|64051.4|464
1613395200000|2021-02-15 13:20:00|64069.9|64059.9|64061.6|64041.6|64071|64061|64057|64041.6|402
1613395500000|2021-02-15 13:25:00|64062.1|64042.1|64059.4|64049.4|64069|64055.5|64056.4|64041.1|341
1613395800000|2021-02-15 13:30:00|64059.6|64049.6|64061.6|64051.6|64069|64054.2|64058.6|64044.8|355
1613396100000|2021-02-15 13:35:00|64061.5|64051.5|64071.6|64061.6|64074.1|64062.3|64061.5|64046.7|334
1613396400000|2021-02-15 13:40:00|64071.5|64061.5|64071.7|64061.7|64076.6|64066.6|64070.3|64060.3|322
1613396700000|2021-02-15 13:45:00|64071.6|64061.6|64078.8|64068.8|64084|64069.7|64071.3|64061.3|326
1613397000000|2021-02-15 13:50:00|64078.9|64068.9|64072.1|64062.1|64079.9|64069.9|64070.2|64060.2|352
1613397300000|2021-02-15 13:55:00|64072.2|64062.2|64084.4|64074.4|64086.9|64076.9|64071.8|64061.8|462
1613397600000|2021-02-15 14:00:00|64084.3|64074.3|64080.2|64060.2|64086.3|64076.3|64072.1|64060.2|485
1613397900000|2021-02-15 14:05:00|64080.1|64060.1|64078.6|64068.6|64081.8|64069.9|64075.1|64060|312
1613398200000|2021-02-15 14:10:00|64078.5|64068.5|64074.8|64064.8|64079.3|64069.3|64074.8|64064.8|389
1613398500000|2021-02-15 14:15:00|64074.3|64064.3|64074.1|64064.1|64078.5|64068.5|64073.9|64063.9|287
1613398800000|2021-02-15 14:20:00|64074.2|64064.2|64075.1|64065.1|64076.6|64066.6|64072.9|64062.9|334
1613399100000|2021-02-15 14:25:00|64075|64065|64082.4|64072.4|64082.9|64072.9|64074.3|64064.3|386
1613399400000|2021-02-15 14:30:00|64082.6|64072.6|64084.6|64074.6|64087.8|64077.8|64077.6|64064.1|437
1613399700000|2021-02-15 14:35:00|64084.3|64074.3|64091.8|64081.8|64092.5|64082.1|64080.4|64069.1|463
1613400000000|2021-02-15 14:40:00|64091.9|64081.9|64090.7|64070.7|64095.2|64083.1|64085.2|64070.3|417
1613400300000|2021-02-15 14:45:00|64090.8|64070.8|64091|64071|64093.5|64078.7|64086.1|64070.5|326
1613400600000|2021-02-15 14:50:00|64091.2|64071.2|64091.2|64071.2|64092.5|64076|64084.3|64068.3|346
1613400900000|2021-02-15 14:55:00|64091.3|64071.3|64093.4|64073.4|64094.2|64074.2|64090.2|64070.2|314
1613401200000|2021-02-15 15:00:00|64093.3|64073.3|64089.2|64069.2|64093.3|64074.1|64080|64064.6|402
1613401500000|2021-02-15 15:05:00|64089.1|64069.1|64083.3|64063.3|64091.2|64072.2|64078.5|64063.2|428
1613401800000|2021-02-15 15:10:00|64083.4|64063.4|64080.6|64060.6|64085.2|64069.2|64076.4|64059.4|394
1613402100000|2021-02-15 15:15:00|64080.9|64060.9|64080.1|64060.1|64082.8|64065.5|64072.4|64055.7|359
1613402400000|2021-02-15 15:20:00|64080.2|64060.2|64075.9|64055.9|64080.4|64060.4|64069.1|64053.7|343
1613402700000|2021-02-15 15:25:00|64075.8|64055.8|64085.7|64065.7|64086.3|64066.3|64070.5|64053.7|443
1613403000000|2021-02-15 15:30:00|64085.8|64065.8|64082.1|64072.1|64087.7|64072.6|64078.9|64062.9|421
1613403300000|2021-02-15 15:35:00|64082.4|64072.4|64086.1|64066.1|64087.8|64072.7|64080.5|64064.6|463
1613403600000|2021-02-15 15:40:00|64086.3|64066.3|64080.5|64060.5|64086.9|64071.4|64078.3|64060.3|355
1613403900000|2021-02-15 15:45:00|64080.3|64060.3|64080|64060|64082.4|64062.4|64079|64059|279
1613404200000|2021-02-15 15:50:00|64080.1|64060.1|64081.2|64061.2|64085.7|64066|64076|64060.1|321
1613404500000|2021-02-15 15:55:00|64081.1|64061.1|64055.3|64045.3|64082|64063|64053.1|64037.8|572
1613404800000|2021-02-15 16:00:00|64055.1|64045.1|64063.4|64043.4|64065.1|64050.5|64045.7|64030.6|553
1613405100000|2021-02-15 16:05:00|64063.6|64043.6|64066.2|64046.2|64068.7|64053.2|64057.5|64039.4|439
1613405400000|2021-02-15 16:10:00|64066.4|64046.4|64059.6|64039.6|64066.5|64050.7|64057.9|64038.6|293
1613405700000|2021-02-15 16:15:00|64059.7|64039.7|64054|64034|64060.6|64040.6|64052.8|64032.8|308
1613406000000|2021-02-15 16:20:00|64053.9|64033.9|64055.1|64035.1|64056|64040.4|64046.9|64031.7|262
1613406300000|2021-02-15 16:25:00|64055.2|64035.2|64055.2|64035.2|64057.1|64042|64049.6|64033.9|305
1613406600000|2021-02-15 16:30:00|64054.8|64034.8|64060.7|64040.7|64061.2|64043.2|64051.6|64034.5|265
1613406900000|2021-02-15 16:35:00|64060.9|64040.9|64061.6|64041.6|64062|64046.5|64056|64040.5|152
1613407200000|2021-02-15 16:40:00|64061.5|64041.5|64053|64033|64062|64046.8|64052.8|64032.8|240
1613407500000|2021-02-15 16:45:00|64052.6|64032.6|64047|64037|64057|64040.8|64047|64031.9|180
1613407800000|2021-02-15 16:50:00|64052.1|64032.1|64044.5|64024.5|64052.6|64036.2|64039.6|64023.3|210
1613408100000|2021-02-15 16:55:00|64039.5|64029.5|64045.3|64025.3|64045.7|64030.2|64039.5|64023.3|215
1613408400000|2021-02-15 17:00:00|64045.2|64025.2|64045.5|64025.5|64046.3|64029.8|64039.7|64023.5|250
1613408700000|2021-02-15 17:05:00|64045.4|64025.4|64045.2|64025.2|64045.9|64029.8|64039.8|64024|219
1613409000000|2021-02-15 17:10:00|64045.4|64025.4|64046.3|64026.3|64046.3|64031|64040.4|64023.9|188
1613409300000|2021-02-15 17:15:00|64045.4|64025.4|64046.1|64026.1|64046.7|64030.5|64040.4|64024.7|201
1613409600000|2021-02-15 17:20:00|64046.2|64026.2|64049.4|64029.4|64050.9|64030.9|64046.1|64026.1|198
1613409900000|2021-02-15 17:25:00|64049.6|64029.6|64044|64024|64050|64030.9|64040.9|64023.4|234
1613410200000|2021-02-15 17:30:00|64043.9|64023.9|64047.4|64037.4|64053.7|64038.5|64043.2|64023.7|271
1613410500000|2021-02-15 17:35:00|64047.3|64037.3|64048.9|64028.9|64053.9|64038.3|64047.1|64027.9|185
1613410800000|2021-02-15 17:40:00|64049|64029|64051.8|64031.8|64053.3|64033.3|64049|64029|181
1613411100000|2021-02-15 17:45:00|64051.2|64031.2|64054.3|64034.3|64054.3|64034.3|64050.4|64030.4|184
1613411400000|2021-02-15 17:50:00|64054|64034|64053.8|64033.8|64054.8|64034.8|64051.8|64031.8|196
1613411700000|2021-02-15 17:55:00|64053.7|64033.7|64059.7|64039.7|64060.8|64044.1|64049.8|64031.7|288
1613412000000|2021-02-15 18:00:00|64060|64040|64061.8|64041.8|64064|64044|64059.7|64039.7|212
1613412300000|2021-02-15 18:05:00|64061.6|64041.6|64063.4|64043.4|64064.9|64048.2|64057.9|64041.1|169
1613412600000|2021-02-15 18:10:00|64062.5|64042.5|64063.2|64043.2|64063.3|64048.1|64057.6|64042|106
1613412900000|2021-02-15 18:15:00|64063.1|64043.1|64063|64043|64063.6|64048.3|64057.6|64042.5|95
1613413200000|2021-02-15 18:20:00|64062.6|64042.6|64063.1|64043.1|64063.6|64048.7|64057.9|64042.6|78
1613413500000|2021-02-15 18:25:00|64063.3|64043.3|64062.3|64052.3|64068.1|64052.3|64058.1|64042.6|110
1613413800000|2021-02-15 18:30:00|64067.4|64047.4|64067.3|64047.3|64067.9|64052.8|64062.5|64047.2|82
1613414100000|2021-02-15 18:35:00|64067.2|64047.2|64068.2|64048.2|64068.2|64053.2|64062.8|64047|109
1613414400000|2021-02-15 18:40:00|64068.1|64048.1|64067.2|64047.2|64068.3|64048.3|64066.4|64046.4|138
1613414700000|2021-02-15 18:45:00|64066.9|64046.9|64067.3|64047.3|64068|64048|64066.1|64046.1|127
1613415000000|2021-02-15 18:50:00|64067.1|64047.1|64067.1|64047.1|64068|64052.4|64062.1|64046.3|138
1613415300000|2021-02-15 18:55:00|64067|64047|64067.9|64047.9|64068.8|64048.8|64065.7|64045.7|179
1613415600000|2021-02-15 19:00:00|64068.1|64048.1|64064.7|64044.7|64068.7|64048.7|64062.4|64042.4|261
1613415900000|2021-02-15 19:05:00|64064.4|64044.4|64063.7|64043.7|64065|64045|64063.2|64043.2|252
1613416200000|2021-02-15 19:10:00|64063.6|64043.6|64065|64045|64065.3|64045.3|64063.4|64043.4|284
1613416500000|2021-02-15 19:15:00|64064.6|64044.6|64066.2|64046.2|64067|64047|64064.3|64044.3|215
1613416800000|2021-02-15 19:20:00|64066.1|64046.1|64066.4|64046.4|64066.9|64051.5|64061|64045.7|293
1613417100000|2021-02-15 19:25:00|64066.3|64046.3|64067|64047|64067.3|64047.3|64065.7|64045.7|281
1613417400000|2021-02-15 19:30:00|64066.8|64046.8|64066.2|64046.2|64067.2|64051.4|64061|64045.6|281
1613417700000|2021-02-15 19:35:00|64066.4|64046.4|64066.2|64046.2|64067.1|64047.1|64065.9|64045.9|205
1613418000000|2021-02-15 19:40:00|64065.3|64045.3|64066.8|64046.8|64067.1|64047.1|64065.3|64045.3|149
1613418300000|2021-02-15 19:45:00|64066.3|64046.3|64066.5|64046.5|64067.7|64047.7|64065.8|64045.8|136
1613418600000|2021-02-15 19:50:00|64066.6|64046.6|64067.9|64047.9|64068.3|64048.3|64065.9|64045.9|149
1613418900000|2021-02-15 19:55:00|64067.8|64047.8|64066.8|64046.8|64068.3|64048.3|64066.3|64046.3|230
1613419200000|2021-02-15 20:00:00|64066.9|64046.9|64066.5|64046.5|64068.1|64048.1|64065.7|64045.7|107
1613419500000|2021-02-15 20:05:00|64066.4|64046.4|64067.4|64047.4|64068|64052.3|64062.3|64046.1|114
1613419800000|2021-02-15 20:10:00|64067.1|64047.1|64062.1|64042.1|64068|64048|64057.3|64037.3|187
1613420100000|2021-02-15 20:15:00|64062.2|64042.2|64062.4|64042.4|64065.2|64045.2|64060.5|64040.5|181
1613420400000|2021-02-15 20:20:00|64062.2|64042.2|64062.4|64042.4|64069.7|64045.4|64060.8|64037.9|170
1613420700000|2021-02-15 20:25:00|64062.2|64042.2|64062.4|64042.4|64065.9|64045.9|64061.4|64041.4|155
1613421000000|2021-02-15 20:30:00|64062.5|64042.5|64062.8|64042.8|64070.7|64047.9|64061.8|64038|164
1613421300000|2021-02-15 20:35:00|64063|64043|64062.6|64042.6|64070.1|64047|64061.9|64037.7|156
1613421600000|2021-02-15 20:40:00|64062.9|64042.9|64063.8|64043.8|64068.1|64048.1|64062.4|64042.4|184
1613421900000|2021-02-15 20:45:00|64065|64045|64063.1|64043.1|64069|64047.7|64062.1|64036.8|137
1613422200000|2021-02-15 20:50:00|64063|64043|64063.7|64043.7|64068.4|64048|64062.2|64037.7|145
1613422500000|2021-02-15 20:55:00|64064.3|64044.3|64063.4|64043.4|64067.7|64047.7|64061.8|64041.8|157
1613422800000|2021-02-15 21:00:00|64063.7|64043.7|64067.6|64047.6|64083.8|64056.9|64063.7|64036.7|298
1613423100000|2021-02-15 21:05:00|64068.2|64048.2|64071.6|64051.6|64078|64055.8|64064.9|64036.9|207
1613423400000|2021-02-15 21:10:00|64065.1|64045.1|64075.7|64044.1|64078.6|64056.4|64063.4|64037.2|231
1613423700000|2021-02-15 21:15:00|64076.1|64043.3|64077.5|64040.5|64079.6|64056.8|64063.1|64034.1|211
1613424000000|2021-02-15 21:20:00|64076.1|64043.7|64071.6|64051.6|64081.3|64052.7|64065.8|64037.3|176
1613424300000|2021-02-15 21:25:00|64072.2|64052.2|64077.3|64044.1|64081.3|64053.2|64063.9|64034.5|210
1613424600000|2021-02-15 21:30:00|64070.1|64050.1|64079|64045.1|64083.1|64056.6|64068.1|64036.8|194
1613424900000|2021-02-15 21:35:00|64077.8|64047.3|64081.1|64047.9|64087.1|64064.9|64066.5|64040|154
1613425200000|2021-02-15 21:40:00|64080.5|64050.3|64079.5|64042.2|64084.4|64055|64070|64037.8|200
1613425500000|2021-02-15 21:45:00|64073.5|64053.5|64080.7|64042.8|64090.5|64053.5|64068.8|64038|137
1613425800000|2021-02-15 21:50:00|64080.2|64050.5|64070|64050|64088.3|64052.4|64068.3|64035.4|141
1613426100000|2021-02-15 21:55:00|64070.5|64050.5|64084.4|64044.5|64109.3|64054.4|64070.1|64026.7|182
1613426400000|2021-02-15 22:00:00|64100|64038.5|64089.2|64039.9|64106.5|64043.1|64086.7|64037.4|82
1613426700000|2021-02-15 22:05:00|64100.7|64030.4|64087.8|64036|64108.2|64047.8|64078.4|64024.6|79
1613427000000|2021-02-15 22:10:00|64089|64034.8|64086.9|64040.3|64107|64048.2|64078.4|64028.7|104
1613427300000|2021-02-15 22:15:00|64083.7|64042.5|64092.7|64045.6|64111.8|64047.8|64078.4|64031.4|97
1613427600000|2021-02-15 22:20:00|64084.1|64031.4|64085.9|64043.4|64092.7|64052|64072|64031.4|85
1613427900000|2021-02-15 22:25:00|64088.5|64040.8|64092.7|64048.3|64092.7|64052|64072|64031.4|39
1613428200000|2021-02-15 22:30:00|64093.5|64042.9|64090.4|64038.6|64100.6|64054.9|64073.9|64022.8|152
1613428500000|2021-02-15 22:35:00|64090.3|64040.3|64089.5|64036.6|64101.4|64054.1|64074.1|64022.2|106
1613428800000|2021-02-15 22:40:00|64080.6|64047|64086.5|64050.5|64108|64054.1|64074.1|64032.5|109
1613429100000|2021-02-15 22:45:00|64089.5|64054.1|64090.3|64036.1|64096.8|64054.1|64072.8|64027.7|130
1613429400000|2021-02-15 22:50:00|64091.5|64035.3|64089.5|64040.8|64100.2|64054.7|64073|64029.2|99
1613429700000|2021-02-15 22:55:00|64080.3|64045.7|64081.7|64042.3|64102.6|64055.2|64073.4|64024.9|109
1613430000000|2021-02-15 23:00:00|64081.4|64042.7|64084.1|64044.4|64095.3|64053.1|64067.6|64038.5|292
1613430300000|2021-02-15 23:05:00|64092.4|64043.9|64075.9|64055.9|64092.4|64060.7|64062.1|64040.3|503
1613430600000|2021-02-15 23:10:00|64076.2|64056.2|64076.2|64056.2|64080.1|64059.7|64072.6|64048.8|137
1613430900000|2021-02-15 23:15:00|64076.4|64056.4|64074.3|64054.3|64085.7|64059.8|64064.6|64041.1|216
1613431200000|2021-02-15 23:20:00|64073.9|64053.9|64073.9|64053.9|64079.2|64057.7|64071.5|64044.6|183
1613431500000|2021-02-15 23:25:00|64072.9|64052.9|64073.5|64053.5|64077.8|64057.8|64070.7|64050.7|186
1613431800000|2021-02-15 23:30:00|64073.4|64053.4|64073.5|64053.5|64078|64056.8|64068.3|64041|148
1613432100000|2021-02-15 23:35:00|64075.4|64055.4|64073.9|64053.9|64075.7|64055.7|64067.1|64047.1|185
1613432400000|2021-02-15 23:40:00|64074|64054|64071.7|64051.7|64076.5|64055.1|64066.4|64046.3|190
1613432700000|2021-02-15 23:45:00|64070.6|64050.6|64066.9|64046.9|64073.1|64051.9|64064.9|64041.6|139
1613433000000|2021-02-15 23:50:00|64067.3|64047.3|64062.3|64042.3|64067.6|64047.6|64060.6|64040.6|113
1613433300000|2021-02-15 23:55:00|64061.7|64041.7|64060.7|64040.7|64070|64047.7|64057.6|64036|171
1613433600000|2021-02-16 00:00:00|64059.6|64039.6|64040.8|64020.8|64064|64044|64039.9|64019.9|311
1613433900000|2021-02-16 00:05:00|64041.3|64021.3|64048.9|64028.9|64050.1|64030.1|64039.5|64019.5|180
1613434200000|2021-02-16 00:10:00|64048.8|64028.8|64049.9|64029.9|64051.9|64031.9|64044|64024|252
1613434500000|2021-02-16 00:15:00|64050|64030|64048|64028|64051.7|64031.7|64045.6|64025.6|265
1613434800000|2021-02-16 00:20:00|64047.7|64027.7|64035.7|64015.7|64049.7|64029.7|64033.7|64013.7|291
1613435100000|2021-02-16 00:25:00|64035.6|64015.6|64035.7|64015.7|64037.2|64017.2|64026|64006|337
1613435400000|2021-02-16 00:30:00|64036|64016|64029.6|64009.6|64036|64016|64029.2|64009.2|307
1613435700000|2021-02-16 00:35:00|64029.8|64009.8|64029.1|64009.1|64031.6|64011.6|64026.6|64006.6|244
1613436000000|2021-02-16 00:40:00|64029.2|64009.2|64041.7|64021.7|64044.8|64024.8|64029|64009|199
1613436300000|2021-02-16 00:45:00|64041.6|64021.6|64043.4|64023.4|64044.9|64024.9|64039.5|64019.5|230
1613436600000|2021-02-16 00:50:00|64043.5|64023.5|64050|64030|64054.7|64034.7|64042.3|64022.3|220
1613436900000|2021-02-16 00:55:00|64049.5|64029.5|64049.3|64029.3|64053|64033|64046.1|64026.1|298
1613437200000|2021-02-16 01:00:00|64049.2|64029.2|64063.3|64043.3|64064.9|64044.9|64048.4|64028.4|379
1613437500000|2021-02-16 01:05:00|64063.5|64043.5|64067.7|64047.7|64068.5|64048.5|64063.4|64043.4|489
1613437800000|2021-02-16 01:10:00|64067.6|64047.6|64057.8|64037.8|64068|64048|64052.9|64032.9|359
1613438100000|2021-02-16 01:15:00|64058|64038|64047.8|64027.8|64059.7|64039.7|64047.6|64027.6|463
1613438400000|2021-02-16 01:20:00|64048|64028|64041.7|64021.7|64049.7|64029.7|64041.7|64021.7|441
1613438700000|2021-02-16 01:25:00|64041.8|64021.8|64034.5|64014.5|64041.8|64024.1|64027.9|64011.7|410
1613439000000|2021-02-16 01:30:00|64034.2|64014.2|64036.5|64016.5|64052.2|64032.2|64029.8|64013.5|603
1613439300000|2021-02-16 01:35:00|64036.3|64016.3|64046.9|64026.9|64049.2|64034|64035.8|64016.1|481
1613439600000|2021-02-16 01:40:00|64047|64027|64037.1|64017.1|64047.8|64032.5|64031.2|64015|478
1613439900000|2021-02-16 01:45:00|64037.2|64017.2|64022.8|64002.8|64038.4|64022.8|64018|64002.4|511
1613440200000|2021-02-16 01:50:00|64022.7|64002.7|64041.5|64021.5|64041.9|64021.9|64013.9|63999.6|522
1613440500000|2021-02-16 01:55:00|64041.6|64021.6|64038.4|64018.4|64044.4|64024.4|64037.7|64017.7|366
1613440800000|2021-02-16 02:00:00|64038.3|64018.3|64038.4|64018.4|64038.5|64023.5|64031.5|64013.9|315
1613441100000|2021-02-16 02:05:00|64038.6|64018.6|64037|64017|64038.6|64023.5|64031.2|64015.4|199
1613441400000|2021-02-16 02:10:00|64036.3|64016.3|64021.2|64011.2|64037.6|64022.3|64021.2|64006.2|346
1613441700000|2021-02-16 02:15:00|64021|64011|64025.4|64005.4|64027.3|64012.4|64018.3|64002.8|414
1613442000000|2021-02-16 02:20:00|64025.6|64005.6|64026.3|64006.3|64028.5|64013.8|64018.9|64003.8|412
1613442300000|2021-02-16 02:25:00|64026.4|64006.4|64022.8|64002.8|64028.4|64013.3|64014|63999.4|446
1613442600000|2021-02-16 02:30:00|64022.7|64002.7|64025.6|64005.6|64026.4|64011.8|64017.7|64002.7|387
1613442900000|2021-02-16 02:35:00|64025.7|64005.7|64024.7|64004.7|64030.1|64015.7|64017.8|64002.1|394
1613443200000|2021-02-16 02:40:00|64024.8|64004.8|64027.4|64007.4|64031.5|64016.9|64018.5|64003.5|440
1613443500000|2021-02-16 02:45:00|64027.3|64007.3|64026.1|64016.1|64031.6|64016.6|64022|64006.9|303
1613443800000|2021-02-16 02:50:00|64026.2|64016.2|64026.8|64016.8|64033.1|64017.9|64022.7|64007.8|327
1613444100000|2021-02-16 02:55:00|64026.9|64016.9|64026.4|64016.4|64038.5|64023.8|64026.1|64011.8|375
1613444400000|2021-02-16 03:00:00|64026.2|64016.2|64033.6|64023.6|64038.9|64024.3|64026.2|64013.4|310
1613444700000|2021-02-16 03:05:00|64033.8|64023.8|64038.8|64028.8|64038.9|64028.9|64032.7|64022.7|297
1613445000000|2021-02-16 03:10:00|64038.7|64028.7|64034|64024|64044.2|64030.5|64033.8|64019.3|412
1613445300000|2021-02-16 03:15:00|64033.9|64023.9|64033.5|64023.5|64041.9|64027|64031.5|64016.8|325
1613445600000|2021-02-16 03:20:00|64033.4|64023.4|64043.2|64023.2|64043.7|64027.4|64033|64018.4|391
1613445900000|2021-02-16 03:25:00|64043.4|64023.4|64037.1|64017.1|64043.6|64028|64031.9|64016.8|282
1613446200000|2021-02-16 03:30:00|64032.1|64022.1|64032.6|64022.6|64040.5|64025.4|64026.6|64011.5|423
1613446500000|2021-02-16 03:35:00|64032.4|64022.4|64038.3|64018.3|64039.3|64024.4|64032.1|64017.2|273
1613446800000|2021-02-16 03:40:00|64038.5|64018.5|64037.8|64017.8|64038.9|64024.6|64032.7|64017.6|258
1613447100000|2021-02-16 03:45:00|64037.7|64017.7|64033.4|64023.4|64039.3|64024.6|64031.9|64016.7|307
1613447400000|2021-02-16 03:50:00|64033.5|64023.5|64030.6|64020.6|64044.4|64028.7|64030.3|64015.5|415
1613447700000|2021-02-16 03:55:00|64030.4|64020.4|64040.9|64020.9|64041.1|64024.7|64029.7|64014.9|300
1613448000000|2021-02-16 04:00:00|64041|64021|64043.6|64033.6|64049|64034.1|64035.1|64020.4|381
1613448300000|2021-02-16 04:05:00|64043.2|64033.2|64046.4|64026.4|64048.4|64033.7|64041.3|64026|215
1613448600000|2021-02-16 04:10:00|64046.5|64026.5|64043.5|64033.5|64048.8|64033.6|64041.1|64026.3|223
1613448900000|2021-02-16 04:15:00|64043.2|64033.2|64058|64038|64058.1|64042.3|64043.1|64028.1|259
1613449200000|2021-02-16 04:20:00|64057.9|64037.9|64054.6|64044.6|64059.3|64044.9|64050.6|64035.2|293
1613449500000|2021-02-16 04:25:00|64054.5|64044.5|64057.1|64047.1|64069|64054.2|64054.5|64043.9|354
1613449800000|2021-02-16 04:30:00|64057.4|64047.4|64056.8|64046.8|64065|64050|64054.3|64039.8|240
1613450100000|2021-02-16 04:35:00|64056.7|64046.7|64064.6|64054.6|64071.7|64056.6|64056.5|64044.9|361
1613450400000|2021-02-16 04:40:00|64064.7|64054.7|64065.8|64055.8|64077.9|64062.6|64064.4|64050.7|405
1613450700000|2021-02-16 04:45:00|64065.5|64055.5|64061.4|64051.4|64067.6|64055.7|64060.8|64045.9|254
1613451000000|2021-02-16 04:50:00|64061.3|64051.3|64063.1|64043.1|64067.4|64052.2|64057|64041.8|298
1613451300000|2021-02-16 04:55:00|64063|64043|64063.1|64043.1|64063.5|64048.3|64057.1|64042|198
1613451600000|2021-02-16 05:00:00|64063|64043|64067.4|64047.4|64069.6|64054.4|64056.6|64042.1|322
1613451900000|2021-02-16 05:05:00|64067.5|64047.5|64064.6|64044.6|64068.1|64053.5|64059.2|64044.4|295
1613452200000|2021-02-16 05:10:00|64064.8|64044.8|64065.5|64055.5|64070|64055.5|64059.2|64043.8|226
1613452500000|2021-02-16 05:15:00|64070.2|64050.2|64076|64066|64090|64075.1|64065.1|64050.2|428
1613452800000|2021-02-16 05:20:00|64076.1|64066.1|64092.1|64072.1|64093.2|64078.6|64075.1|64060.6|398
1613453100000|2021-02-16 05:25:00|64092|64072|64094|64074|64100.1|64085.2|64082.3|64066.6|556
1613453400000|2021-02-16 05:30:00|64089.5|64079.5|64164.6|64144.6|64170.3|64150.3|64089.4|64074.8|774
1613453700000|2021-02-16 05:35:00|64164.1|64144.1|64193.2|64183.2|64203.6|64189|64158.5|64138.5|749
1613454000000|2021-02-16 05:40:00|64193.1|64183.1|64178.6|64158.6|64212.3|64196.5|64169.1|64149.1|730
1613454300000|2021-02-16 05:45:00|64178.2|64158.2|64146.2|64126.2|64179|64159|64145.9|64125.9|522
1613454600000|2021-02-16 05:50:00|64146.1|64126.1|64169.2|64149.2|64169.3|64149.3|64137|64122|590
1613454900000|2021-02-16 05:55:00|64169.3|64149.3|64151.6|64131.6|64169.4|64154.2|64146.2|64131.1|489
1613455200000|2021-02-16 06:00:00|64152|64132|64158.9|64148.9|64175|64159.8|64148.5|64132|514
1613455500000|2021-02-16 06:05:00|64158.8|64148.8|64148.6|64138.6|64167.4|64152.8|64137.4|64124.4|492
1613455800000|2021-02-16 06:10:00|64148.5|64138.5|64146.9|64126.9|64155.1|64140.2|64141.1|64126|377
1613456100000|2021-02-16 06:15:00|64146.4|64126.4|64110.5|64100.5|64146.6|64130.4|64110.2|64095.5|470
1613456400000|2021-02-16 06:20:00|64115.7|64095.7|64103.6|64093.6|64115.9|64101.1|64102.2|64086.7|470
1613456700000|2021-02-16 06:25:00|64103.5|64093.5|64103.5|64093.5|64111.9|64098|64102.9|64087.3|365
1613457000000|2021-02-16 06:30:00|64103.4|64093.4|64105.2|64095.2|64112.7|64097.6|64100.9|64086.2|388
1613457300000|2021-02-16 06:35:00|64105.1|64095.1|64108.8|64098.8|64114.3|64100|64100.8|64087.1|291
1613457600000|2021-02-16 06:40:00|64108.9|64098.9|64114.8|64104.8|64121|64106|64107.3|64092.2|376
1613457900000|2021-02-16 06:45:00|64114.7|64104.7|64127.2|64117.2|64133.9|64118.5|64110.6|64093.8|476
1613458200000|2021-02-16 06:50:00|64127.3|64117.3|64130.6|64110.6|64135.6|64119.6|64120.2|64107.5|430
1613458500000|2021-02-16 06:55:00|64130.3|64110.3|64120.3|64110.3|64140.8|64125.6|64119.6|64106|491
1613458800000|2021-02-16 07:00:00|64120.2|64110.2|64098.4|64088.4|64121.2|64110.2|64088.4|64072.9|519
1613459100000|2021-02-16 07:05:00|64098.3|64088.3|64102.5|64092.5|64112.2|64094|64090.2|64075.2|424
1613459400000|2021-02-16 07:10:00|64102.6|64092.6|64094.5|64084.5|64110.2|64094.7|64089|64073.7|433
1613459700000|2021-02-16 07:15:00|64094.2|64084.2|64096.8|64076.8|64098.9|64086.1|64089.6|64074.6|449
1613460000000|2021-02-16 07:20:00|64096.9|64076.9|64119.8|64099.8|64120|64103.7|64091.6|64076.3|445
1613460300000|2021-02-16 07:25:00|64119.9|64099.9|64125|64115|64133.4|64123.4|64107.2|64092.2|584
1613460600000|2021-02-16 07:30:00|64125.1|64115.1|64127.5|64117.5|64144|64129|64108.8|64093.2|634
1613460900000|2021-02-16 07:35:00|64127.4|64117.4|64147|64137|64152.2|64137.2|64125.7|64111.7|527
1613461200000|2021-02-16 07:40:00|64147.1|64137.1|64142.6|64132.6|64153.5|64139.1|64134|64119.8|524
1613461500000|2021-02-16 07:45:00|64142.4|64132.4|64156.8|64146.8|64162.7|64150.6|64142.4|64127.4|501
1613461800000|2021-02-16 07:50:00|64156.7|64146.7|64158.9|64138.9|64165.2|64152.3|64152.4|64137.3|403
1613462100000|2021-02-16 07:55:00|64159.1|64139.1|64181.7|64161.7|64182.3|64166.8|64155.9|64138.9|686
1613462400000|2021-02-16 08:00:00|64182|64162|64178.5|64158.5|64183.4|64168.4|64156.8|64141.7|690
1613462700000|2021-02-16 08:05:00|64179.4|64159.4|64182.7|64162.7|64186.6|64171.8|64175.1|64159.4|524
1613463000000|2021-02-16 08:10:00|64181.9|64161.9|64163.3|64143.3|64187.4|64171.5|64157.1|64142.2|622
1613463300000|2021-02-16 08:15:00|64163.4|64143.4|64198.5|64178.5|64198.8|64180.6|64158.6|64142.9|600
1613463600000|2021-02-16 08:20:00|64198.7|64178.7|64196|64186|64203.2|64187.9|64188.2|64172.5|573
1613463900000|2021-02-16 08:25:00|64200.9|64180.9|64181.1|64161.1|64201.5|64183.8|64169.2|64153.8|553
1613464200000|2021-02-16 08:30:00|64180.9|64160.9|64154.9|64134.9|64184.3|64168.8|64149.8|64134.9|533
1613464500000|2021-02-16 08:35:00|64154.6|64134.6|64156|64136|64163.9|64146.6|64149.5|64134.6|523
1613464800000|2021-02-16 08:40:00|64150.7|64140.7|64150.5|64130.5|64159.7|64143.9|64140.1|64125.3|441
1613465100000|2021-02-16 08:45:00|64150.7|64130.7|64144.1|64124.1|64152.4|64137.4|64136.4|64121.7|450
1613465400000|2021-02-16 08:50:00|64144.2|64124.2|64145.8|64125.8|64152.4|64135.5|64131.9|64115.9|560
1613465700000|2021-02-16 08:55:00|64145.9|64125.9|64137|64117|64153.8|64138.6|64122.6|64106.5|587
1613466000000|2021-02-16 09:00:00|64136.9|64116.9|64156.5|64136.5|64161.5|64145.2|64131.9|64115.9|507
1613466300000|2021-02-16 09:05:00|64156.4|64136.4|64146.3|64126.3|64165.1|64147.8|64144.1|64124.7|628
1613466600000|2021-02-16 09:10:00|64146.4|64126.4|64161.1|64141.1|64173.2|64153.2|64138.8|64121.8|494
1613466900000|2021-02-16 09:15:00|64161.2|64141.2|64151.4|64131.4|64163.2|64143.2|64145.7|64129|601
1613467200000|2021-02-16 09:20:00|64151.3|64131.3|64155.6|64135.6|64159.5|64140.5|64139.4|64124.6|541
1613467500000|2021-02-16 09:25:00|64155.5|64135.5|64143.6|64123.6|64158.2|64138.2|64138.2|64122.6|616
1613467800000|2021-02-16 09:30:00|64143.7|64123.7|64145.1|64125.1|64150.9|64130.9|64137.9|64122|418
1613468100000|2021-02-16 09:35:00|64144.8|64124.8|64144.3|64124.3|64152.6|64132.6|64142.6|64122.7|432
1613468400000|2021-02-16 09:40:00|64144.4|64124.4|64139.1|64119.1|64149.2|64132.4|64134.7|64115.6|418
1613468700000|2021-02-16 09:45:00|64133.4|64123.4|64119.8|64109.8|64138.8|64123.4|64119.8|64104.2|372
1613469000000|2021-02-16 09:50:00|64119.5|64109.5|64144.7|64124.7|64146|64126|64115|64100.8|528
1613469300000|2021-02-16 09:55:00|64144.6|64124.6|64142|64122|64150.6|64134.8|64141.7|64121.7|367
1613469600000|2021-02-16 10:00:00|64141.8|64121.8|64161.4|64141.4|64161.4|64141.4|64140.9|64120.9|462
1613469900000|2021-02-16 10:05:00|64161|64141|64166.6|64146.6|64177.5|64157.5|64159.4|64139.4|441
1613470200000|2021-02-16 10:10:00|64166.5|64146.5|64166.2|64146.2|64167|64151.9|64160.2|64145.3|223
1613470500000|2021-02-16 10:15:00|64166.1|64146.1|64169.9|64149.9|64173.2|64157.6|64160.5|64145.3|357
1613470800000|2021-02-16 10:20:00|64169.6|64149.6|64164.9|64144.9|64170.4|64151.9|64161.4|64144.3|295
1613471100000|2021-02-16 10:25:00|64165|64145|64165.7|64145.7|64167.2|64151.5|64158.7|64143.7|342
1613471400000|2021-02-16 10:30:00|64165.9|64145.9|64157.3|64137.3|64170.2|64150.7|64153.5|64137.3|426
1613471700000|2021-02-16 10:35:00|64152|64142|64149.3|64139.3|64157.4|64142.2|64149|64133.2|294
1613472000000|2021-02-16 10:40:00|64149.4|64139.4|64152|64132|64156.8|64142|64144.9|64129.6|415
1613472300000|2021-02-16 10:45:00|64152.1|64132.1|64152.5|64132.5|64154.9|64139.1|64139.5|64124.6|385
1613472600000|2021-02-16 10:50:00|64152.7|64132.7|64154.5|64134.5|64155.3|64138.6|64148.3|64132.7|401
1613472900000|2021-02-16 10:55:00|64154.6|64134.6|64151.8|64131.8|64155.2|64135.2|64151.1|64131.1|278
1613473200000|2021-02-16 11:00:00|64151.4|64131.4|64146.8|64126.8|64152.3|64134.7|64143.8|64126.8|354
1613473500000|2021-02-16 11:05:00|64146.9|64126.9|64160.9|64140.9|64161|64141|64146.6|64126.9|276
1613473800000|2021-02-16 11:10:00|64160.7|64140.7|64158.1|64138.1|64160.8|64144|64153.7|64137.3|399
1613474100000|2021-02-16 11:15:00|64158.2|64138.2|64167.3|64147.3|64171.9|64156.8|64156.9|64137.9|327
1613474400000|2021-02-16 11:20:00|64167.4|64147.4|64162.3|64142.3|64168.9|64152.7|64156.8|64140.8|233
1613474700000|2021-02-16 11:25:00|64162.1|64142.1|64166.7|64146.7|64168.8|64153.5|64157.5|64137.5|310
1613475000000|2021-02-16 11:30:00|64166.8|64146.8|64170.1|64150.1|64171.8|64155.4|64156.6|64141.7|332
1613475300000|2021-02-16 11:35:00|64170|64150|64163.4|64153.4|64170.3|64155.3|64163.4|64148.4|197
1613475600000|2021-02-16 11:40:00|64163.5|64153.5|64162.1|64142.1|64168.6|64153.9|64156.9|64141.8|313
1613475900000|2021-02-16 11:45:00|64162|64142|64166.6|64146.6|64167.2|64147.4|64151.5|64136|310
1613476200000|2021-02-16 11:50:00|64166.5|64146.5|64161.6|64141.6|64166.9|64148.7|64152.3|64136.4|381
1613476500000|2021-02-16 11:55:00|64161.4|64141.4|64164.2|64144.2|64166.7|64151|64156.8|64141.4|430
1613476800000|2021-02-16 12:00:00|64164.1|64144.1|64162.3|64142.3|64167.7|64152|64154.1|64138.9|576
1613477100000|2021-02-16 12:05:00|64162.2|64142.2|64166.9|64146.9|64168.1|64151.5|64155.4|64139|435
1613477400000|2021-02-16 12:10:00|64166.8|64146.8|64172|64152|64173.2|64156.1|64161.4|64144.8|448
1613477700000|2021-02-16 12:15:00|64171.9|64151.9|64170.3|64150.3|64172.2|64152.2|64168.9|64148.9|318
1613478000000|2021-02-16 12:20:00|64170.2|64150.2|64170.2|64150.2|64170.9|64155.5|64164.8|64149.6|301
1613478300000|2021-02-16 12:25:00|64170.3|64150.3|64180.8|64160.8|64182.5|64164.2|64165.2|64150|326
1613478600000|2021-02-16 12:30:00|64180.9|64160.9|64177.8|64157.8|64181|64164.4|64172.1|64156.9|350
1613478900000|2021-02-16 12:35:00|64177.9|64157.9|64182|64162|64193.9|64177.8|64175.1|64157.6|414
1613479200000|2021-02-16 12:40:00|64182.1|64162.1|64190.3|64170.3|64193.1|64174.1|64178|64161.7|405
1613479500000|2021-02-16 12:45:00|64189.9|64169.9|64200.6|64180.6|64204.6|64188.3|64188.6|64168.6|562
1613479800000|2021-02-16 12:50:00|64200.7|64180.7|64204.3|64184.3|64207.4|64192.5|64195|64180.1|574
1613480100000|2021-02-16 12:55:00|64204.2|64184.2|64193.9|64183.9|64209.6|64189.6|64191.4|64174.1|684
1613480400000|2021-02-16 13:00:00|64193.8|64183.8|64202.2|64192.2|64209|64194.3|64193.8|64175.9|664
1613480700000|2021-02-16 13:05:00|64202.4|64192.4|64202.3|64192.3|64216.5|64199.5|64190|64175.2|810
1613481000000|2021-02-16 13:10:00|64202.2|64192.2|64202.8|64182.8|64214.5|64198.7|64198.1|64178.4|720
1613481300000|2021-02-16 13:15:00|64202.9|64182.9|64204.1|64194.1|64209.8|64194.8|64195|64180.2|529
1613481600000|2021-02-16 13:20:00|64203.2|64193.2|64217.7|64197.7|64223.5|64208|64202.9|64190.2|797
1613481900000|2021-02-16 13:25:00|64217.6|64197.6|64221.8|64201.8|64224.7|64209.7|64208.5|64190.1|591
1613482200000|2021-02-16 13:30:00|64218.7|64198.7|64243.6|64223.6|64245.4|64229.1|64218.6|64198.6|776
1613482500000|2021-02-16 13:35:00|64243.7|64223.7|64241.9|64221.9|64244.5|64229.5|64223.5|64208.5|872
1613482800000|2021-02-16 13:40:00|64241.5|64221.5|64239.3|64229.3|64253.8|64238.2|64235.8|64220.3|825
1613483100000|2021-02-16 13:45:00|64240.8|64230.8|64243.6|64223.6|64263.4|64247|64237.5|64220.8|834
1613483400000|2021-02-16 13:50:00|64243.7|64223.7|64249.7|64229.7|64259.6|64243.1|64241.5|64223.2|774
1613483700000|2021-02-16 13:55:00|64250|64230|64274.8|64264.8|64286.8|64271.1|64244.8|64230|827
1613484000000|2021-02-16 14:00:00|64275.2|64265.2|64297.5|64277.5|64309|64293.6|64270.1|64254.5|981
1613484300000|2021-02-16 14:05:00|64298.3|64278.3|64263.5|64243.5|64304.6|64288.7|64262.3|64242.7|932
1613484600000|2021-02-16 14:10:00|64263.6|64243.6|64271.8|64251.8|64285.1|64268.1|64262.8|64243.6|881
1613484900000|2021-02-16 14:15:00|64272.1|64252.1|64268.9|64248.9|64282.1|64262.1|64257.4|64237.4|877
1613485200000|2021-02-16 14:20:00|64269.1|64249.1|64269.2|64249.2|64279.6|64263.3|64263.8|64243.8|751
1613485500000|2021-02-16 14:25:00|64269.8|64249.8|64277.5|64257.5|64282.2|64262.2|64262.4|64246.1|636
1613485800000|2021-02-16 14:30:00|64275.4|64255.4|64271.3|64251.3|64281.5|64261.5|64263.7|64243.7|717
1613486100000|2021-02-16 14:35:00|64271.4|64251.4|64277.4|64257.4|64283.9|64269.6|64265.7|64250.7|678
1613486400000|2021-02-16 14:40:00|64277.5|64257.5|64266.9|64256.9|64284.4|64270.7|64261.2|64244.9|709
1613486700000|2021-02-16 14:45:00|64267.1|64257.1|64279.5|64269.5|64288.7|64272.8|64267.1|64252.2|705
1613487000000|2021-02-16 14:50:00|64279.6|64269.6|64275.3|64255.3|64289.4|64275.6|64266.9|64251.6|931
1613487300000|2021-02-16 14:55:00|64275.6|64255.6|64282.9|64262.9|64284.1|64264.1|64260|64242.1|927
1613487600000|2021-02-16 15:00:00|64282.2|64262.2|64269.6|64249.6|64282.7|64267.3|64257.5|64242.8|874
1613487900000|2021-02-16 15:05:00|64269.5|64249.5|64253.9|64233.9|64277.1|64262|64245.7|64230.7|844
1613488200000|2021-02-16 15:10:00|64254.1|64234.1|64250.1|64230.1|64259.7|64245.1|64243.6|64228.5|839
1613488500000|2021-02-16 15:15:00|64250.3|64230.3|64263.9|64243.9|64272.7|64255.8|64240.5|64225.2|950
1613488800000|2021-02-16 15:20:00|64264|64244|64234.1|64224.1|64269.4|64253.1|64233.1|64218.4|865
1613489100000|2021-02-16 15:25:00|64234.2|64224.2|64231|64221|64244|64231.5|64229.9|64214.3|861
1613489400000|2021-02-16 15:30:00|64231.3|64221.3|64222.7|64202.7|64239.6|64225.5|64212.9|64197.4|860
1613489700000|2021-02-16 15:35:00|64222.2|64202.2|64224.8|64204.8|64233.9|64218.8|64213.7|64197.9|858
1613490000000|2021-02-16 15:40:00|64224.6|64204.6|64241.9|64231.9|64249.6|64235|64218.5|64203.7|882
1613490300000|2021-02-16 15:45:00|64242.1|64232.1|64251.4|64241.4|64259.4|64244.1|64240|64223.1|826
1613490600000|2021-02-16 15:50:00|64251|64241|64255.1|64235.1|64258.6|64241|64243.8|64227.2|773
1613490900000|2021-02-16 15:55:00|64254.9|64234.9|64238.2|64218.2|64256.2|64240.7|64230.4|64210.4|848
1613491200000|2021-02-16 16:00:00|64238.1|64218.1|64230.3|64210.3|64242|64226.6|64219.9|64205.5|741
1613491500000|2021-02-16 16:05:00|64230.6|64210.6|64240|64220|64240.5|64225.2|64226.4|64210.5|756
1613491800000|2021-02-16 16:10:00|64239.9|64219.9|64237.3|64227.3|64247.4|64233.4|64229.3|64214|712
1613492100000|2021-02-16 16:15:00|64237.4|64227.4|64248|64228|64249.1|64233.8|64233.8|64220|658
1613492400000|2021-02-16 16:20:00|64247.9|64227.9|64253|64233|64254.7|64239.3|64237.8|64224.2|714
1613492700000|2021-02-16 16:25:00|64253.1|64233.1|64249.8|64229.8|64254.6|64238.9|64244.7|64227.7|555
1613493000000|2021-02-16 16:30:00|64250.2|64230.2|64236.8|64216.8|64257.8|64242.6|64235.8|64215.8|780
1613493300000|2021-02-16 16:35:00|64236.7|64216.7|64228.3|64208.3|64240.4|64225.3|64224.1|64208.2|679
1613493600000|2021-02-16 16:40:00|64228.4|64208.4|64236.8|64216.8|64237.8|64222.5|64227.6|64208.3|530
1613493900000|2021-02-16 16:45:00|64237|64217|64259.3|64239.3|64259.5|64243.7|64234.1|64216.7|554
1613494200000|2021-02-16 16:50:00|64259.4|64239.4|64258.8|64238.8|64268.7|64253.8|64252.2|64237.3|663
1613494500000|2021-02-16 16:55:00|64258.9|64238.9|64267.3|64247.3|64270.2|64250.2|64250.7|64234.5|681
1613494800000|2021-02-16 17:00:00|64267.2|64247.2|64272.3|64252.3|64272.4|64256.8|64259.6|64244.3|650
1613495100000|2021-02-16 17:05:00|64272.7|64252.7|64284.7|64264.7|64285.5|64270.7|64268.1|64251.2|696
1613495400000|2021-02-16 17:10:00|64284.6|64264.6|64277.5|64257.5|64285.7|64270.8|64266.3|64250.9|771
1613495700000|2021-02-16 17:15:00|64277.8|64257.8|64304.2|64284.2|64304.7|64287.5|64276.1|64256.1|691
1613496000000|2021-02-16 17:20:00|64304.3|64284.3|64301.9|64281.9|64305.1|64287.1|64292.6|64277.2|675
1613496300000|2021-02-16 17:25:00|64301.6|64281.6|64292.8|64282.8|64304.8|64289.7|64292.4|64277.8|513
1613496600000|2021-02-16 17:30:00|64293|64283|64294.2|64284.2|64300|64284.9|64291.1|64275.6|468
1613496900000|2021-02-16 17:35:00|64294.1|64284.1|64295.6|64275.6|64306.1|64288.5|64285.3|64269.5|522
1613497200000|2021-02-16 17:40:00|64295.3|64275.3|64293|64283|64296.6|64283.1|64290.4|64275.1|307
1613497500000|2021-02-16 17:45:00|64297.9|64277.9|64304.6|64284.6|64305.5|64290.5|64291.4|64276.4|521
1613497800000|2021-02-16 17:50:00|64304.5|64284.5|64294.7|64274.7|64305.2|64289.6|64288.9|64274.1|513
1613498100000|2021-02-16 17:55:00|64294.8|64274.8|64288.6|64268.6|64295.1|64280.2|64283.9|64267.5|571
1613498400000|2021-02-16 18:00:00|64288.9|64268.9|64280.1|64260.1|64291.8|64274.6|64278.5|64259.6|522
1613498700000|2021-02-16 18:05:00|64280.2|64260.2|64279.1|64259.1|64283.3|64267.8|64272.2|64257.4|488
1613499000000|2021-02-16 18:10:00|64279.2|64259.2|64279.6|64259.6|64279.6|64264.5|64271.2|64255.8|411
1613499300000|2021-02-16 18:15:00|64279.4|64259.4|64277.8|64257.8|64279.9|64265.3|64271.7|64256.8|407
1613499600000|2021-02-16 18:20:00|64277.7|64257.7|64275.7|64255.7|64278.8|64264.2|64270.1|64254.3|374
1613499900000|2021-02-16 18:25:00|64275.5|64255.5|64277.1|64257.1|64278|64262.6|64270.7|64255.4|311
1613500200000|2021-02-16 18:30:00|64277.2|64257.2|64273.9|64263.9|64279.4|64264.6|64271.5|64256.2|355
1613500500000|2021-02-16 18:35:00|64273.6|64263.6|64277|64257|64278.5|64263.6|64270.5|64255.7|383
1613500800000|2021-02-16 18:40:00|64277.1|64257.1|64272.8|64252.8|64278.7|64263.3|64267.7|64252.6|475
1613501100000|2021-02-16 18:45:00|64272.9|64252.9|64270.2|64250.2|64274.3|64259.5|64265.3|64249.5|383
1613501400000|2021-02-16 18:50:00|64270.1|64250.1|64268.2|64248.2|64270.5|64255.4|64259.5|64243.4|429
1613501700000|2021-02-16 18:55:00|64268.1|64248.1|64285.5|64265.5|64287|64271.9|64263|64248|519
1613502000000|2021-02-16 19:00:00|64285|64265|64279.4|64259.4|64290.3|64273|64273.9|64257.9|535
1613502300000|2021-02-16 19:05:00|64279.5|64259.5|64279|64259|64281.1|64265.5|64272|64256.8|410
1613502600000|2021-02-16 19:10:00|64278.9|64258.9|64276|64256|64279.2|64263.8|64268.3|64252.7|408
1613502900000|2021-02-16 19:15:00|64276.3|64256.3|64273.9|64253.9|64277.6|64262.5|64267.2|64252|467
1613503200000|2021-02-16 19:20:00|64273.8|64253.8|64267.6|64247.6|64274.2|64259.9|64260.2|64244.2|380
1613503500000|2021-02-16 19:25:00|64267.5|64247.5|64260.9|64240.9|64269.9|64253.6|64258.6|64240.6|386
1613503800000|2021-02-16 19:30:00|64261|64241|64252.4|64232.4|64261|64243.3|64250.9|64232.4|327
1613504100000|2021-02-16 19:35:00|64251.3|64231.3|64259.1|64239.1|64259.6|64239.6|64246.6|64231.3|366
1613504400000|2021-02-16 19:40:00|64259|64239|64257.9|64237.9|64259.2|64243.3|64252.9|64236.8|289
1613504700000|2021-02-16 19:45:00|64257.8|64237.8|64255.8|64235.8|64257.8|64241.7|64250.9|64235.4|356
1613505000000|2021-02-16 19:50:00|64256.1|64236.1|64255.8|64235.8|64256.9|64241.2|64250.4|64235.6|272
1613505300000|2021-02-16 19:55:00|64255.9|64235.9|64255.8|64235.8|64256.8|64241.3|64250.6|64235.2|310
1613505600000|2021-02-16 20:00:00|64255.6|64235.6|64255.8|64235.8|64257.3|64237.3|64254.9|64234.9|355
1613505900000|2021-02-16 20:05:00|64255.7|64235.7|64256.7|64236.7|64257.1|64240.9|64250.8|64235|316
1613506200000|2021-02-16 20:10:00|64256.8|64236.8|64258.3|64238.3|64259.7|64239.7|64256.2|64236.2|375
1613506500000|2021-02-16 20:15:00|64258.4|64238.4|64263.7|64243.7|64264.2|64244.2|64257.7|64237.7|375
1613506800000|2021-02-16 20:20:00|64263.6|64243.6|64263.8|64243.8|64264.7|64248.9|64258.9|64242.7|367
1613507100000|2021-02-16 20:25:00|64263.5|64243.5|64263.6|64243.6|64264.3|64248.5|64258.5|64240.7|350
1613507400000|2021-02-16 20:30:00|64264.2|64244.2|64268.1|64248.1|64271.8|64251.8|64263.4|64243.4|508
1613507700000|2021-02-16 20:35:00|64268|64248|64267.8|64247.8|64269.8|64249.8|64261.4|64241.4|360
1613508000000|2021-02-16 20:40:00|64267.6|64247.6|64264.4|64244.4|64268|64248|64263.7|64243.7|306
1613508300000|2021-02-16 20:45:00|64264.2|64244.2|64263.6|64243.6|64265.8|64245.8|64260.6|64240.6|255
1613508600000|2021-02-16 20:50:00|64263.7|64243.7|64265.1|64245.1|64268|64252.4|64260.3|64242.5|256
1613508900000|2021-02-16 20:55:00|64265.2|64245.2|64264.7|64244.7|64266.5|64246.5|64264.5|64244.5|217
1613509200000|2021-02-16 21:00:00|64264.8|64244.8|64265.1|64245.1|64265.5|64245.5|64263.7|64243.7|217
1613509500000|2021-02-16 21:05:00|64264.8|64244.8|64264.4|64244.4|64265.2|64245.2|64263.8|64243.8|204
1613509800000|2021-02-16 21:10:00|64264.5|64244.5|64267.9|64247.9|64268.7|64248.7|64263.9|64243.9|236
1613510100000|2021-02-16 21:15:00|64267.8|64247.8|64268.5|64248.5|64269.4|64249.4|64267.3|64247.3|144
1613510400000|2021-02-16 21:20:00|64268|64248|64268|64248|64270.1|64250.1|64267.5|64247.5|136
1613510700000|2021-02-16 21:25:00|64266.2|64246.2|64273.4|64253.4|64275.7|64255.7|64266.2|64246.2|159
1613511000000|2021-02-16 21:30:00|64273|64253|64273.1|64253.1|64274.2|64254.2|64271.8|64251.8|176
1613511300000|2021-02-16 21:35:00|64273.2|64253.2|64274.9|64254.9|64276.2|64256.2|64272.5|64252.5|147
1613511600000|2021-02-16 21:40:00|64275|64255|64275.8|64255.8|64277.2|64257.2|64274.9|64254.9|174
1613511900000|2021-02-16 21:45:00|64276|64256|64268.1|64248.1|64280.8|64260.8|64267.2|64242.9|237
1613512200000|2021-02-16 21:50:00|64275.5|64241.9|64277.5|64257.5|64280.5|64260.5|64268|64241.4|282
1613512500000|2021-02-16 21:55:00|64277.3|64257.3|64271|64236|64279.1|64259.1|64262.3|64231|300
1613512800000|2021-02-16 22:00:00|64271.6|64235.9|64296.3|64276.3|64296.3|64276.3|64266.2|64230.2|79
1613513100000|2021-02-16 22:05:00|64297.8|64277.8|64294.9|64274.9|64303.1|64279.3|64291.9|64245|103
1613513400000|2021-02-16 22:10:00|64295.4|64275.4|64296.6|64243.4|64304.1|64275.4|64287.6|64230.1|161
1613513700000|2021-02-16 22:15:00|64291.6|64245.5|64296.4|64260.9|64305.1|64274.7|64287.1|64229.9|136
1613514000000|2021-02-16 22:20:00|64299.4|64262|64296.8|64265.7|64300.1|64273.8|64285.6|64257.9|102
1613514300000|2021-02-16 22:25:00|64297.3|64264.6|64297.1|64277.1|64300.1|64277.1|64284.3|64252.7|86
1613514600000|2021-02-16 22:30:00|64287.7|64267.7|64289.3|64236.3|64304.1|64274.3|64287.5|64232.2|151
1613514900000|2021-02-16 22:35:00|64288.4|64240.6|64289.7|64250.6|64293.4|64263.9|64282.3|64236|109
1613515200000|2021-02-16 22:40:00|64290.6|64247.8|64289|64249.6|64292.3|64263.9|64282.4|64239.1|116
1613515500000|2021-02-16 22:45:00|64288.6|64251|64289.1|64254|64295.8|64264|64282.4|64235.6|120
1613515800000|2021-02-16 22:50:00|64290.9|64247.8|64290.8|64249.1|64299.6|64264.3|64284.3|64236.3|97
1613516100000|2021-02-16 22:55:00|64292.6|64242.9|64294.5|64248.1|64301.3|64264.3|64284.3|64240.4|98
1613516400000|2021-02-16 23:00:00|64298.7|64244|64296.6|64251.3|64300.7|64275.5|64274.9|64239.3|525
1613516700000|2021-02-16 23:05:00|64294.9|64252.8|64305.2|64285.2|64307.2|64287.2|64286.9|64244.9|502
1613517000000|2021-02-16 23:10:00|64305.3|64285.3|64299.5|64279.5|64309.2|64289.2|64288|64250.9|494
1613517300000|2021-02-16 23:15:00|64300|64280|64291.8|64271.8|64300.9|64280.9|64290.7|64264.3|254
1613517600000|2021-02-16 23:20:00|64292.5|64272.5|64294.5|64274.5|64301.1|64281.1|64289|64263.7|259
1613517900000|2021-02-16 23:25:00|64295.2|64275.2|64299|64279|64302.5|64282.5|64291.5|64268.4|235
1613518200000|2021-02-16 23:30:00|64300.5|64280.5|64299.6|64279.6|64302.7|64282.7|64296|64276|191
1613518500000|2021-02-16 23:35:00|64297.9|64277.9|64299|64279|64307.5|64287.5|64295.1|64275.1|263
1613518800000|2021-02-16 23:40:00|64299.1|64279.1|64299|64279|64300.5|64280.5|64295.7|64275.7|177
1613519100000|2021-02-16 23:45:00|64297|64277|64296.4|64276.4|64302|64282|64296|64276|261
1613519400000|2021-02-16 23:50:00|64296.2|64276.2|64311.7|64291.7|64312.6|64292.6|64294.6|64274.6|394
1613519700000|2021-02-16 23:55:00|64311.4|64291.4|64345.7|64325.7|64346.2|64326.2|64308.6|64288.6|464
1613520000000|2021-02-17 00:00:00|64345.2|64325.2|64364.5|64344.5|64366.9|64346.9|64339.6|64319.6|525
1613520300000|2021-02-17 00:05:00|64365.5|64345.5|64358.5|64338.5|64367.5|64347.5|64341.8|64321.8|554
1613520600000|2021-02-17 00:10:00|64358.3|64338.3|64374.8|64354.8|64375.1|64355.1|64357.7|64337.7|314
1613520900000|2021-02-17 00:15:00|64374.7|64354.7|64368.9|64348.9|64379.6|64359.6|64361.7|64341.7|332
1613521200000|2021-02-17 00:20:00|64369.5|64349.5|64330.4|64310.4|64369.6|64349.6|64325.9|64305.9|409
1613521500000|2021-02-17 00:25:00|64330.1|64310.1|64337.4|64317.4|64344.7|64324.7|64328.9|64308.9|405
1613521800000|2021-02-17 00:30:00|64332.4|64312.4|64322.7|64302.7|64333.9|64313.9|64311.7|64291.7|408
1613522100000|2021-02-17 00:35:00|64323.5|64303.5|64339.9|64319.9|64342.3|64322.3|64320.7|64300.7|354
1613522400000|2021-02-17 00:40:00|64339.6|64319.6|64342.9|64322.9|64348.1|64328.1|64336.4|64316.4|286
1613522700000|2021-02-17 00:45:00|64342.8|64322.8|64321.8|64301.8|64345.5|64325.5|64321.2|64301.2|322
1613523000000|2021-02-17 00:50:00|64321.9|64301.9|64336|64316|64336.8|64316.8|64321.9|64301.9|294
1613523300000|2021-02-17 00:55:00|64336.2|64316.2|64335.4|64315.4|64343.5|64323.5|64334|64314|392
1613523600000|2021-02-17 01:00:00|64336.1|64316.1|64348.8|64328.8|64349.5|64329.5|64326|64306|526
1613523900000|2021-02-17 01:05:00|64348.1|64328.1|64351.9|64331.9|64352.8|64332.8|64337.5|64317.5|462
1613524200000|2021-02-17 01:10:00|64351.3|64331.3|64328.2|64308.2|64352.2|64332.2|64327.4|64307.4|476
1613524500000|2021-02-17 01:15:00|64327.9|64307.9|64332.4|64312.4|64337.5|64317.5|64325.8|64305.8|574
1613524800000|2021-02-17 01:20:00|64333.2|64313.2|64333.8|64323.8|64340.4|64325.1|64328.3|64308.6|449
1613525100000|2021-02-17 01:25:00|64333.4|64323.4|64336.4|64316.4|64340.1|64324.7|64328.6|64311.5|375
1613525400000|2021-02-17 01:30:00|64336.5|64316.5|64317.8|64307.8|64338.2|64322.8|64314.2|64297.8|567
1613525700000|2021-02-17 01:35:00|64317.9|64307.9|64324.2|64304.2|64327.5|64311.7|64311|64295.2|590
1613526000000|2021-02-17 01:40:00|64324.5|64304.5|64304.4|64284.4|64324.5|64304.5|64292.3|64277.3|569
1613526300000|2021-02-17 01:45:00|64304.3|64284.3|64307.5|64287.5|64323.5|64303.5|64300.6|64283.5|704
1613526600000|2021-02-17 01:50:00|64307.6|64287.6|64316.2|64296.2|64318.2|64302.4|64306.7|64287.3|551
1613526900000|2021-02-17 01:55:00|64316.3|64296.3|64317.3|64297.3|64321.5|64304.8|64313.3|64293.9|553
1613527200000|2021-02-17 02:00:00|64317.2|64297.2|64327.9|64307.9|64329.9|64314.4|64316.6|64297.1|508
1613527500000|2021-02-17 02:05:00|64327.8|64307.8|64321.4|64301.4|64327.9|64311.4|64307.5|64288.3|532
1613527800000|2021-02-17 02:10:00|64321.1|64301.1|64325|64305|64335.5|64317.9|64317.9|64301.1|559
1613528100000|2021-02-17 02:15:00|64325.1|64305.1|64327|64307|64332.7|64317.5|64319.9|64304.3|414
1613528400000|2021-02-17 02:20:00|64327.1|64307.1|64329.2|64309.2|64330.5|64315|64313.6|64297.4|570
1613528700000|2021-02-17 02:25:00|64329.4|64309.4|64348.7|64328.7|64349.5|64329.5|64324.3|64307|476
1613529000000|2021-02-17 02:30:00|64348.4|64328.4|64343.8|64323.8|64363.1|64348.3|64339.5|64323.8|474
1613529300000|2021-02-17 02:35:00|64337.5|64327.5|64346.1|64326.1|64358.4|64341.9|64331.9|64314.7|560
1613529600000|2021-02-17 02:40:00|64345.6|64325.6|64337.7|64317.7|64347.8|64329.7|64336.9|64316.9|525
1613529900000|2021-02-17 02:45:00|64337.8|64317.8|64338.4|64328.4|64348.8|64333|64329.1|64313.3|461
1613530200000|2021-02-17 02:50:00|64339.4|64329.4|64354|64334|64356.1|64341.3|64337.7|64322.4|437
1613530500000|2021-02-17 02:55:00|64353.9|64333.9|64355.4|64345.4|64366.1|64351|64352|64333|599
1613530800000|2021-02-17 03:00:00|64355.6|64345.6|64369.3|64359.3|64374.9|64360.2|64355.6|64341.7|492
1613531100000|2021-02-17 03:05:00|64369.1|64359.1|64364.5|64354.5|64378.2|64363.4|64364.2|64349.1|434
1613531400000|2021-02-17 03:10:00|64364.6|64354.6|64372.3|64362.3|64378.4|64364.6|64360.6|64348.4|399
1613531700000|2021-02-17 03:15:00|64372.5|64362.5|64379.7|64359.7|64382.4|64365.8|64371.7|64356.9|487
1613532000000|2021-02-17 03:20:00|64379.9|64359.9|64378.4|64368.4|64385|64370.4|64375|64359.7|490
1613532300000|2021-02-17 03:25:00|64378.1|64368.1|64392.1|64382.1|64397.6|64383|64374.2|64361.1|482
1613532600000|2021-02-17 03:30:00|64392.2|64382.2|64391.5|64381.5|64398.4|64383.7|64388.4|64372.8|449
1613532900000|2021-02-17 03:35:00|64391.6|64381.6|64387.9|64367.9|64396.9|64382.1|64382.7|64367.9|361
1613533200000|2021-02-17 03:40:00|64388|64368|64377.9|64357.9|64391.6|64375.5|64372.9|64357.6|418
1613533500000|2021-02-17 03:45:00|64378|64358|64382.5|64372.5|64386.9|64373.1|64370.1|64355.2|546
1613533800000|2021-02-17 03:50:00|64382|64372|64387.5|64367.5|64394|64379.6|64378.5|64364.1|580
1613534100000|2021-02-17 03:55:00|64387.2|64367.2|64389.8|64369.8|64390.1|64373.7|64378.9|64364|413
1613534400000|2021-02-17 04:00:00|64389.9|64369.9|64397.2|64377.2|64398.2|64382.6|64385.7|64369.9|456
1613534700000|2021-02-17 04:05:00|64397.1|64377.1|64385.9|64365.9|64398.1|64381.6|64380.1|64365.2|420
1613535000000|2021-02-17 04:10:00|64385.7|64365.7|64376.4|64356.4|64388.1|64373.3|64371.2|64356.1|358
1613535300000|2021-02-17 04:15:00|64376.3|64356.3|64391.9|64381.9|64397.3|64382|64373.3|64356.2|523
1613535600000|2021-02-17 04:20:00|64397.5|64377.5|64410|64390|64410.1|64395.5|64392.1|64376.9|466
1613535900000|2021-02-17 04:25:00|64410.1|64390.1|64399.8|64389.8|64411|64395.7|64399.4|64384.2|314
1613536200000|2021-02-17 04:30:00|64404.6|64384.6|64394.2|64374.2|64405.2|64389.9|64389.1|64374.1|429
1613536500000|2021-02-17 04:35:00|64394|64374|64380.9|64370.9|64395.8|64380.1|64380.6|64364.4|237
1613536800000|2021-02-17 04:40:00|64386.7|64366.7|64381|64361|64387|64369.8|64373.7|64358.7|327
1613537100000|2021-02-17 04:45:00|64380.8|64360.8|64383|64363|64391|64375.7|64375.5|64360.3|379
1613537400000|2021-02-17 04:50:00|64383.1|64363.1|64393.9|64373.9|64394.6|64378.4|64375.7|64363|453
1613537700000|2021-02-17 04:55:00|64394|64374|64394.6|64374.6|64400.1|64384.2|64387.4|64371.8|400
1613538000000|2021-02-17 05:00:00|64394.7|64374.7|64379.1|64369.1|64400.3|64385.4|64378.7|64363.2|414
1613538300000|2021-02-17 05:05:00|64378.9|64368.9|64370.1|64360.1|64381.9|64369|64366.1|64348.9|413
1613538600000|2021-02-17 05:10:00|64370.2|64360.2|64373|64353|64379.8|64362.2|64365.2|64349|428
1613538900000|2021-02-17 05:15:00|64373.1|64353.1|64384.8|64374.8|64391.1|64375|64366.8|64351.3|456
1613539200000|2021-02-17 05:20:00|64385.1|64375.1|64372.8|64352.8|64390.1|64375.1|64366.1|64350|460
1613539500000|2021-02-17 05:25:00|64372.6|64352.6|64371.7|64351.7|64374.5|64354.5|64371|64351|271
1613539800000|2021-02-17 05:30:00|64371.6|64351.6|64359.5|64339.5|64374|64354|64354.4|64339.4|417
1613540100000|2021-02-17 05:35:00|64359.7|64339.7|64373.9|64353.9|64374|64354|64355|64339.7|331
1613540400000|2021-02-17 05:40:00|64374|64354|64377.3|64357.3|64384.1|64367|64370.3|64353.4|434
1613540700000|2021-02-17 05:45:00|64377.2|64357.2|64378.8|64358.8|64391.7|64374.2|64373.1|64357.1|454
1613541000000|2021-02-17 05:50:00|64378.5|64358.5|64379.6|64359.6|64393|64378.1|64374|64358.5|414
1613541300000|2021-02-17 05:55:00|64379.5|64359.5|64399.9|64379.9|64412.4|64396.2|64375|64359.5|672
1613541600000|2021-02-17 06:00:00|64399.5|64379.5|64403.1|64383.1|64407.8|64390.2|64384|64369.3|556
1613541900000|2021-02-17 06:05:00|64403|64383|64451.2|64431.2|64452.1|64432.1|64395.4|64379.9|621
1613542200000|2021-02-17 06:10:00|64451.5|64431.5|64433.6|64413.6|64452.9|64438.1|64424.1|64408.1|665
1613542500000|2021-02-17 06:15:00|64433.4|64413.4|64456.3|64446.3|64464.7|64448.5|64420.5|64405.2|662
1613542800000|2021-02-17 06:20:00|64456.1|64446.1|64466.3|64446.3|64476.7|64461.8|64454.3|64439.1|631
1613543100000|2021-02-17 06:25:00|64466.4|64446.4|64443.2|64423.2|64466.5|64446.9|64437.4|64422.4|529
1613543400000|2021-02-17 06:30:00|64443.4|64423.4|64440.7|64420.7|64445.5|64428.7|64429.2|64413.2|524
1613543700000|2021-02-17 06:35:00|64440.8|64420.8|64442.2|64422.2|64444.9|64430|64437|64418|401
1613544000000|2021-02-17 06:40:00|64442.1|64422.1|64434.8|64414.8|64453.2|64438.1|64429.4|64413.8|464
1613544300000|2021-02-17 06:45:00|64434.9|64414.9|64450.4|64430.4|64453.4|64438.1|64432.6|64413.6|558
1613544600000|2021-02-17 06:50:00|64450.5|64430.5|64443.1|64423.1|64450.8|64435.7|64435.7|64416|499
1613544900000|2021-02-17 06:55:00|64443.2|64423.2|64440.5|64420.5|64444.8|64429.4|64427.5|64412.4|433
1613545200000|2021-02-17 07:00:00|64440.8|64420.8|64453.7|64433.7|64460.2|64443.9|64430.3|64414|567
1613545500000|2021-02-17 07:05:00|64453.8|64433.8|64455.5|64435.5|64463.9|64449.3|64450.2|64433.7|454
1613545800000|2021-02-17 07:10:00|64455.7|64435.7|64443.3|64433.3|64464.5|64448.4|64438.9|64423.9|547
1613546100000|2021-02-17 07:15:00|64443.4|64433.4|64462.2|64442.2|64465.6|64449.2|64443.4|64428.6|530
1613546400000|2021-02-17 07:20:00|64461.9|64441.9|64465|64445|64468.4|64453.4|64454.2|64440.3|532
1613546700000|2021-02-17 07:25:00|64465.1|64445.1|64466.5|64456.5|64476.7|64462.3|64458.7|64444.7|403
1613547000000|2021-02-17 07:30:00|64466.4|64456.4|64472.8|64452.8|64477.2|64462.4|64463.8|64448.9|519
1613547300000|2021-02-17 07:35:00|64472.7|64452.7|64471.2|64461.2|64478|64463.2|64461.3|64446.2|495
1613547600000|2021-02-17 07:40:00|64471|64461|64469.2|64449.2|64479.7|64465.2|64461.4|64446.2|537
1613547900000|2021-02-17 07:45:00|64469.1|64449.1|64484.6|64474.6|64493.6|64479.3|64460.9|64448.2|573
1613548200000|2021-02-17 07:50:00|64484.7|64474.7|64498.5|64488.5|64502.3|64489.2|64482.6|64467.9|549
1613548500000|2021-02-17 07:55:00|64498.6|64488.6|64470.6|64460.6|64500.5|64488.6|64470.5|64457|644
1613548800000|2021-02-17 08:00:00|64470.3|64460.3|64482.9|64472.9|64487.2|64473.3|64459.6|64442.9|826
1613549100000|2021-02-17 08:05:00|64483.2|64473.2|64465.6|64455.6|64485.9|64473.2|64465.6|64451.8|755
1613549400000|2021-02-17 08:10:00|64465.7|64455.7|64466.9|64446.9|64473.7|64458.8|64456.7|64442.1|733
1613549700000|2021-02-17 08:15:00|64467|64447|64498.9|64478.9|64504.7|64488.4|64459.9|64446.5|737
1613550000000|2021-02-17 08:20:00|64498.5|64478.5|64465.9|64445.9|64505.5|64490.7|64457.5|64441.2|782
1613550300000|2021-02-17 08:25:00|64465.3|64445.3|64468.4|64458.4|64473.8|64458.4|64458.3|64443.3|739
1613550600000|2021-02-17 08:30:00|64468.3|64458.3|64458.4|64438.4|64473.3|64458.3|64450.3|64435.5|615
1613550900000|2021-02-17 08:35:00|64458.5|64438.5|64434.7|64424.7|64461.6|64446.3|64432.9|64418.9|655
1613551200000|2021-02-17 08:40:00|64434.6|64424.6|64444.2|64424.2|64464.7|64449.8|64431.2|64421.1|679
1613551500000|2021-02-17 08:45:00|64438.4|64428.4|64437.4|64417.4|64444.7|64429|64428.8|64414.1|621
1613551800000|2021-02-17 08:50:00|64437.5|64417.5|64439.7|64419.7|64459.1|64444|64434.3|64417.5|639
1613552100000|2021-02-17 08:55:00|64439.6|64419.6|64407.4|64387.4|64440.1|64422|64400.2|64381.4|720
1613552400000|2021-02-17 09:00:00|64407.2|64387.2|64414.6|64394.6|64418.8|64404.1|64402.7|64385.8|652
1613552700000|2021-02-17 09:05:00|64414.7|64394.7|64398|64378|64415.7|64401|64393.2|64377.7|591
1613553000000|2021-02-17 09:10:00|64397.7|64377.7|64391|64371|64403.9|64389.2|64384.7|64370.1|616
1613553300000|2021-02-17 09:15:00|64391.1|64371.1|64405.7|64385.7|64407.1|64391.8|64386.2|64370.9|689
1613553600000|2021-02-17 09:20:00|64405.8|64385.8|64414.9|64394.9|64421.1|64406.6|64401.9|64385.8|554
1613553900000|2021-02-17 09:25:00|64410.1|64400.1|64406.9|64386.9|64417.6|64402.2|64400.8|64385.9|471
1613554200000|2021-02-17 09:30:00|64407.1|64387.1|64416.3|64396.3|64425.1|64409.8|64396.7|64381.7|597
1613554500000|2021-02-17 09:35:00|64416.2|64396.2|64424.5|64414.5|64429.8|64414.5|64411.1|64396.2|540
1613554800000|2021-02-17 09:40:00|64424.1|64414.1|64428.6|64408.6|64436.8|64419.7|64422.3|64407.3|664
1613555100000|2021-02-17 09:45:00|64428.8|64408.8|64430.4|64410.4|64434.2|64418.9|64422.9|64407.7|559
1613555400000|2021-02-17 09:50:00|64430.6|64410.6|64413.9|64403.9|64432.3|64417.4|64413.8|64398.7|579
1613555700000|2021-02-17 09:55:00|64413.8|64403.8|64416|64396|64419.5|64404.5|64410.1|64394.8|313
1613556000000|2021-02-17 10:00:00|64416.4|64396.4|64436.3|64416.3|64438.1|64418.1|64413.3|64396.4|391
1613556300000|2021-02-17 10:05:00|64436.4|64416.4|64442.3|64422.3|64446|64430.9|64430.9|64415.8|358
1613556600000|2021-02-17 10:10:00|64442.4|64422.4|64416.2|64406.2|64442.5|64426.5|64416.2|64400.5|424
1613556900000|2021-02-17 10:15:00|64416.1|64406.1|64422.7|64402.7|64427.1|64410.2|64413.3|64397.9|364
1613557200000|2021-02-17 10:20:00|64422.6|64402.6|64425.1|64405.1|64430.3|64415.8|64417|64402|411
1613557500000|2021-02-17 10:25:00|64424.9|64404.9|64433.4|64413.4|64435|64418.5|64417.9|64403|455
1613557800000|2021-02-17 10:30:00|64433.3|64413.3|64432.8|64412.8|64433.3|64417.9|64418.2|64403.3|529
1613558100000|2021-02-17 10:35:00|64432.7|64412.7|64433.2|64413.2|64438.5|64423.5|64426.1|64408.5|446
1613558400000|2021-02-17 10:40:00|64433.3|64413.3|64426.9|64406.9|64436.1|64422.1|64421.6|64406|414
1613558700000|2021-02-17 10:45:00|64426.8|64406.8|64421.9|64411.9|64428.1|64413|64420.9|64406|253
1613559000000|2021-02-17 10:50:00|64421.8|64411.8|64429.4|64409.4|64429.5|64414.8|64420.8|64406.3|366
1613559300000|2021-02-17 10:55:00|64429.2|64409.2|64420.8|64400.8|64433.8|64418.7|64406.6|64386.6|466
1613559600000|2021-02-17 11:00:00|64421.3|64401.3|64417.2|64397.2|64422.5|64407.8|64410.9|64396.1|516
1613559900000|2021-02-17 11:05:00|64417.4|64397.4|64417.9|64397.9|64419.6|64404.3|64410.4|64395.8|507
1613560200000|2021-02-17 11:10:00|64418.2|64398.2|64417.2|64397.2|64421.1|64405.9|64406.3|64392|484
1613560500000|2021-02-17 11:15:00|64416.9|64396.9|64422.2|64412.2|64427.9|64413.1|64411.8|64396.8|521
1613560800000|2021-02-17 11:20:00|64421.9|64411.9|64424.4|64414.4|64431|64416|64418.8|64405.3|519
1613561100000|2021-02-17 11:25:00|64424.2|64414.2|64429.5|64419.5|64433.5|64419.5|64419.1|64403.7|532
1613561400000|2021-02-17 11:30:00|64429.6|64419.6|64435.7|64415.7|64437.7|64424|64427.6|64412.6|428
1613561700000|2021-02-17 11:35:00|64435.8|64415.8|64434.6|64414.6|64437.2|64421.3|64425.6|64411.1|397
1613562000000|2021-02-17 11:40:00|64434.4|64414.4|64438.3|64428.3|64445.4|64430.5|64429.6|64414.2|409
1613562300000|2021-02-17 11:45:00|64437.9|64427.9|64447.8|64427.8|64449|64434.5|64433.1|64419.5|514
1613562600000|2021-02-17 11:50:00|64448.1|64428.1|64445.9|64425.9|64448.1|64432.5|64434.7|64420|588
1613562900000|2021-02-17 11:55:00|64445.8|64425.8|64441.6|64421.6|64447.8|64431.5|64436.8|64421.6|479
1613563200000|2021-02-17 12:00:00|64436.1|64426.1|64435.9|64415.9|64443.2|64428|64426|64410|559
1613563500000|2021-02-17 12:05:00|64436.1|64416.1|64447.4|64427.4|64447.9|64432.7|64433.1|64415.7|451
1613563800000|2021-02-17 12:10:00|64447.3|64427.3|64442.3|64422.3|64448.6|64433.6|64437.9|64422.2|365
1613564100000|2021-02-17 12:15:00|64442.2|64422.2|64439.7|64419.7|64448.8|64428.8|64438.4|64418.4|433
1613564400000|2021-02-17 12:20:00|64439.2|64419.2|64440.3|64420.3|64444.2|64428.6|64435.4|64419.2|313
1613564700000|2021-02-17 12:25:00|64441.9|64421.9|64443.6|64423.6|64447.1|64429.3|64433.9|64418.8|437
1613565000000|2021-02-17 12:30:00|64443.7|64423.7|64437.7|64417.7|64445.3|64430.4|64431.9|64416.4|386
1613565300000|2021-02-17 12:35:00|64437.8|64417.8|64436.1|64416.1|64438.9|64422.8|64430.3|64412.4|513
1613565600000|2021-02-17 12:40:00|64435.9|64415.9|64439.2|64419.2|64441.3|64425.5|64431|64414.9|317
1613565900000|2021-02-17 12:45:00|64439.1|64419.1|64441.5|64421.5|64442.2|64425.4|64433.3|64417.4|411
1613566200000|2021-02-17 12:50:00|64441.6|64421.6|64441.9|64421.9|64444.2|64428.5|64435.9|64421|335
1613566500000|2021-02-17 12:55:00|64441.8|64421.8|64441.5|64421.5|64442.8|64426.4|64435.4|64420.5|336
1613566800000|2021-02-17 13:00:00|64442.4|64422.4|64434.8|64414.8|64442.4|64427.9|64423.6|64407.7|650
1613567100000|2021-02-17 13:05:00|64434.9|64414.9|64428.5|64418.5|64438.8|64425.1|64426.9|64411.2|540
1613567400000|2021-02-17 13:10:00|64428.4|64418.4|64439.8|64419.8|64443.9|64428.1|64427.9|64413.3|515
1613567700000|2021-02-17 13:15:00|64439.9|64419.9|64459.4|64439.4|64460.4|64444.6|64431.7|64416.5|586
1613568000000|2021-02-17 13:20:00|64459.5|64439.5|64448.3|64428.3|64463.5|64448.5|64440.9|64425.3|745
1613568300000|2021-02-17 13:25:00|64448.2|64428.2|64435.6|64415.6|64455.1|64438.8|64426.6|64406.6|626
1613568600000|2021-02-17 13:30:00|64434.9|64414.9|64447.8|64427.8|64477.4|64457.4|64433.5|64413.5|915
1613568900000|2021-02-17 13:35:00|64447.6|64427.6|64461.6|64441.6|64470.2|64450.2|64441.1|64421.1|915
1613569200000|2021-02-17 13:40:00|64462|64442|64471.8|64451.8|64475.2|64456.5|64450.3|64430.3|922
1613569500000|2021-02-17 13:45:00|64471.9|64451.9|64465|64445|64477.3|64461.5|64460|64444.6|849
1613569800000|2021-02-17 13:50:00|64464.7|64444.7|64473.9|64453.9|64485.5|64465.5|64459.5|64444.4|894
1613570100000|2021-02-17 13:55:00|64474|64454|64477.3|64457.3|64478.7|64458.7|64458.2|64438.2|901
1613570400000|2021-02-17 14:00:00|64477.2|64457.2|64482.9|64462.9|64483|64467.9|64468|64448|824
1613570700000|2021-02-17 14:05:00|64483.1|64463.1|64503.2|64493.2|64511.5|64496.1|64478.9|64462.7|829
1613571000000|2021-02-17 14:10:00|64501.9|64491.9|64486.1|64466.1|64508.8|64492|64475.1|64455.1|905
1613571300000|2021-02-17 14:15:00|64485.2|64465.2|64476.5|64456.5|64490.8|64471.6|64475.4|64455.4|784
1613571600000|2021-02-17 14:20:00|64476.6|64456.6|64466.1|64446.1|64489.1|64469.1|64461.6|64445.3|821
1613571900000|2021-02-17 14:25:00|64465.9|64445.9|64460.3|64440.3|64471.4|64451.4|64452.1|64434.1|640
1613572200000|2021-02-17 14:30:00|64460.8|64440.8|64467.4|64447.4|64469.3|64449.3|64450.2|64435.4|722
1613572500000|2021-02-17 14:35:00|64467.6|64447.6|64462.6|64442.6|64471.3|64451.3|64449.4|64434.2|737
1613572800000|2021-02-17 14:40:00|64463.1|64443.1|64451.9|64431.9|64465.5|64445.5|64449.1|64430.7|725
1613573100000|2021-02-17 14:45:00|64452|64432|64442.9|64432.9|64463.1|64445.9|64438.1|64424|671
1613573400000|2021-02-17 14:50:00|64442.7|64432.7|64448.7|64428.7|64451.7|64436.1|64438.1|64423.6|645
1613573700000|2021-02-17 14:55:00|64448.9|64428.9|64447.1|64427.1|64449.7|64434.8|64439.5|64424.5|566
1613574000000|2021-02-17 15:00:00|64447.3|64427.3|64449.8|64429.8|64453.3|64438.6|64438.9|64424.2|703
1613574300000|2021-02-17 15:05:00|64449.7|64429.7|64448.2|64438.2|64456.1|64441.2|64438.6|64424.6|823
1613574600000|2021-02-17 15:10:00|64453.1|64433.1|64454.3|64434.3|64456.2|64439|64439.5|64425.3|890
1613574900000|2021-02-17 15:15:00|64454.6|64434.6|64456.2|64446.2|64465.4|64448.9|64441.7|64426.2|870
1613575200000|2021-02-17 15:20:00|64456.3|64446.3|64479.8|64459.8|64480.4|64464.7|64450|64432.6|894
1613575500000|2021-02-17 15:25:00|64479.9|64459.9|64467.9|64447.9|64483.7|64467.9|64464.3|64447.3|868
1613575800000|2021-02-17 15:30:00|64467.3|64447.3|64471.4|64451.4|64477.2|64462.1|64454.7|64435.9|861
1613576100000|2021-02-17 15:35:00|64472.2|64452.2|64460.6|64440.6|64477.1|64458.6|64455.3|64438.5|887
1613576400000|2021-02-17 15:40:00|64460.7|64440.7|64465.3|64445.3|64470.9|64453.6|64457.8|64440.7|840
1613576700000|2021-02-17 15:45:00|64465|64445|64462.7|64442.7|64473.6|64458.1|64456.8|64441.4|847
1613577000000|2021-02-17 15:50:00|64462.8|64442.8|64475|64455|64476.1|64460|64457.5|64442.6|735
1613577300000|2021-02-17 15:55:00|64475.1|64455.1|64466.8|64446.8|64476.9|64456.9|64459.1|64444|745
1613577600000|2021-02-17 16:00:00|64467|64447|64469|64449|64472.1|64455.9|64459.5|64444.9|753
1613577900000|2021-02-17 16:05:00|64468.7|64448.7|64464.4|64454.4|64471.5|64456.3|64459.1|64444.1|803
1613578200000|2021-02-17 16:10:00|64469.1|64449.1|64466.2|64456.2|64472.3|64457.5|64460.8|64445.2|709
1613578500000|2021-02-17 16:15:00|64466.3|64456.3|64476.8|64456.8|64478.2|64462.9|64464.8|64449.3|745
1613578800000|2021-02-17 16:20:00|64476.9|64456.9|64475.2|64455.2|64478.9|64462|64468.4|64453.1|787
1613579100000|2021-02-17 16:25:00|64475.3|64455.3|64458.5|64438.5|64477.8|64462|64451.3|64436.8|689
1613579400000|2021-02-17 16:30:00|64459|64439|64454.8|64444.8|64464|64446.8|64446.5|64430.8|818
1613579700000|2021-02-17 16:35:00|64459.4|64439.4|64461.9|64441.9|64463.6|64448.2|64451.4|64436|791
1613580000000|2021-02-17 16:40:00|64462|64442|64454.3|64444.3|64464.1|64447.4|64448.6|64431.2|794
1613580300000|2021-02-17 16:45:00|64454.4|64444.4|64461.8|64441.8|64461.9|64446.8|64448.9|64433.4|743
1613580600000|2021-02-17 16:50:00|64461.6|64441.6|64442.5|64432.5|64463.3|64447.2|64441.6|64428.2|585
1613580900000|2021-02-17 16:55:00|64442.6|64432.6|64450.7|64430.7|64452.5|64436|64441.3|64427.6|618
1613581200000|2021-02-17 17:00:00|64450.5|64430.5|64454.1|64434.1|64460.4|64445.4|64447.7|64427.7|659
1613581500000|2021-02-17 17:05:00|64454|64434|64436.9|64416.9|64455.5|64438.6|64428.8|64411.9|596
1613581800000|2021-02-17 17:10:00|64436.3|64416.3|64433.7|64413.7|64439.4|64422.4|64426.8|64411.3|575
1613582100000|2021-02-17 17:15:00|64433.3|64413.3|64431.3|64411.3|64434.8|64417.8|64422|64403.6|629
1613582400000|2021-02-17 17:20:00|64429.4|64409.4|64411.5|64391.5|64429.4|64410.8|64410|64391.4|569
1613582700000|2021-02-17 17:25:00|64411.3|64391.3|64411.2|64391.2|64416.7|64400.5|64407.2|64387.7|522
1613583000000|2021-02-17 17:30:00|64411.3|64391.3|64402|64382|64413.5|64395.2|64399.3|64381.3|509
1613583300000|2021-02-17 17:35:00|64401.9|64381.9|64396|64376|64402.6|64387.1|64389.6|64374.6|429
1613583600000|2021-02-17 17:40:00|64395.9|64375.9|64383.8|64373.8|64400.1|64384.1|64383.3|64368.6|338
1613583900000|2021-02-17 17:45:00|64384|64374|64383.3|64363.3|64393.1|64376.1|64377.3|64357.6|577
1613584200000|2021-02-17 17:50:00|64383.1|64363.1|64388.5|64368.5|64390.3|64375.5|64377.5|64360|604
1613584500000|2021-02-17 17:55:00|64387.9|64367.9|64386.2|64366.2|64389.4|64373.6|64378.9|64360.5|581
1613584800000|2021-02-17 18:00:00|64386.1|64366.1|64394.6|64374.6|64397.8|64382|64381.3|64361.4|656
1613585100000|2021-02-17 18:05:00|64394.7|64374.7|64395.4|64375.4|64400.2|64385.2|64388.9|64372.3|551
1613585400000|2021-02-17 18:10:00|64390.6|64380.6|64391.8|64371.8|64401.5|64384.8|64390.1|64371.4|447
1613585700000|2021-02-17 18:15:00|64391.6|64371.6|64399.6|64379.6|64400.3|64384.7|64391.2|64371.2|468
1613586000000|2021-02-17 18:20:00|64399.5|64379.5|64395.6|64375.6|64399.8|64383.5|64390.8|64373.5|548
1613586300000|2021-02-17 18:25:00|64396|64376|64403.7|64383.7|64405.8|64390.8|64391.3|64375.9|517
1613586600000|2021-02-17 18:30:00|64403.6|64383.6|64397.2|64377.2|64404.8|64390.3|64395.2|64377|396
1613586900000|2021-02-17 18:35:00|64397.3|64377.3|64397.4|64377.4|64399.9|64384.9|64392.9|64376.2|301
1613587200000|2021-02-17 18:40:00|64397.3|64377.3|64394.6|64374.6|64398.3|64383.3|64388.7|64373.8|312
1613587500000|2021-02-17 18:45:00|64394.5|64374.5|64400|64380|64400.6|64385.8|64390.3|64374.4|326
1613587800000|2021-02-17 18:50:00|64400.1|64380.1|64391.5|64371.5|64400.7|64385.5|64389|64369|305
1613588100000|2021-02-17 18:55:00|64391.7|64371.7|64401.9|64381.9|64406|64386|64378.9|64358.9|443
1613588400000|2021-02-17 19:00:00|64401.8|64381.8|64392.5|64372.5|64402|64382|64390.2|64370.2|418
1613588700000|2021-02-17 19:05:00|64392.4|64372.4|64386.5|64366.5|64393.6|64377|64381.5|64365|479
1613589000000|2021-02-17 19:10:00|64386.4|64366.4|64385.9|64365.9|64390.7|64375.5|64381|64364|450
1613589300000|2021-02-17 19:15:00|64386|64366|64387.9|64367.9|64390|64374.1|64381.6|64365.2|395
1613589600000|2021-02-17 19:20:00|64387.8|64367.8|64385|64375|64390.6|64375.3|64382.8|64367.1|316
1613589900000|2021-02-17 19:25:00|64385.1|64375.1|64397.2|64377.2|64400.5|64383.7|64384.4|64368.8|458
1613590200000|2021-02-17 19:30:00|64397.3|64377.3|64408.3|64388.3|64408.7|64393.1|64388.8|64372.6|434
1613590500000|2021-02-17 19:35:00|64408.4|64388.4|64409.5|64389.5|64412.9|64396.6|64402.7|64386.8|426
1613590800000|2021-02-17 19:40:00|64409.7|64389.7|64412.1|64392.1|64415.7|64399.9|64406.2|64389.1|409
1613591100000|2021-02-17 19:45:00|64411.8|64391.8|64406.8|64386.8|64412.3|64392.3|64401.5|64386.6|365
1613591400000|2021-02-17 19:50:00|64407|64387|64400.2|64380.2|64407.3|64391.2|64398.5|64378.5|343
1613591700000|2021-02-17 19:55:00|64400.4|64380.4|64396.1|64376.1|64401.3|64385.3|64391.8|64375.6|307
1613592000000|2021-02-17 20:00:00|64396.2|64376.2|64397.6|64377.6|64399.9|64382.5|64392.2|64376|347
1613592300000|2021-02-17 20:05:00|64397.7|64377.7|64397.2|64377.2|64398.4|64378.4|64396.6|64376.6|325
1613592600000|2021-02-17 20:10:00|64397.1|64377.1|64388.8|64368.8|64397.2|64377.2|64384.8|64367.7|353
1613592900000|2021-02-17 20:15:00|64388.5|64368.5|64386.9|64366.9|64391|64374.2|64383.7|64366.1|373
1613593200000|2021-02-17 20:20:00|64386.8|64366.8|64383.3|64363.3|64386.9|64366.9|64382.8|64362.8|376
1613593500000|2021-02-17 20:25:00|64377.5|64367.5|64383.6|64363.6|64385.6|64368.9|64377.4|64362.2|349
1613593800000|2021-02-17 20:30:00|64383.5|64363.5|64376.9|64366.9|64384.2|64368|64375.8|64360.7|278
1613594100000|2021-02-17 20:35:00|64376.8|64366.8|64385.4|64365.4|64387.6|64367.6|64376.8|64361|225
1613594400000|2021-02-17 20:40:00|64385.5|64365.5|64384.5|64364.5|64385.6|64369.7|64377.4|64362|177
1613594700000|2021-02-17 20:45:00|64384.4|64364.4|64385.3|64365.3|64385.9|64366.7|64376.3|64361.2|216
1613595000000|2021-02-17 20:50:00|64385.4|64365.4|64380.3|64360.3|64385.4|64369.1|64377.6|64357.6|232
1613595300000|2021-02-17 20:55:00|64380.4|64360.4|64380.7|64360.7|64386.4|64371|64380|64360|341
1613595600000|2021-02-17 21:00:00|64380.1|64360.1|64378.8|64358.8|64380.4|64360.4|64377.5|64357.5|197
1613595900000|2021-02-17 21:05:00|64379|64359|64378.7|64358.7|64379.7|64359.7|64377.6|64357.6|164
1613596200000|2021-02-17 21:10:00|64378.6|64358.6|64375|64355|64379.4|64359.4|64374.7|64354.7|208
1613596500000|2021-02-17 21:15:00|64375.1|64355.1|64362.1|64342.1|64375.1|64355.1|64362|64342|203
1613596800000|2021-02-17 21:20:00|64362|64342|64364|64344|64364.1|64344.1|64361.3|64341.3|182
1613597100000|2021-02-17 21:25:00|64363.9|64343.9|64364.1|64344.1|64364.3|64344.3|64362.2|64342.2|171
1613597400000|2021-02-17 21:30:00|64364|64344|64373.1|64353.1|64373.1|64357.6|64361.6|64341.6|236
1613597700000|2021-02-17 21:35:00|64371.3|64351.3|64368.9|64348.9|64373.8|64357.4|64367.1|64348.2|186
1613598000000|2021-02-17 21:40:00|64368.8|64348.8|64362.7|64342.7|64370|64354.3|64361.6|64341.6|283
1613598300000|2021-02-17 21:45:00|64362.9|64342.9|64369.2|64349.2|64371.1|64351.1|64358.9|64338.9|251
1613598600000|2021-02-17 21:50:00|64368.3|64348.3|64369.5|64349.5|64370.6|64350.6|64368|64348|167
1613598900000|2021-02-17 21:55:00|64368|64348|64358.3|64338.3|64370.9|64350.9|64357.5|64337.5|243
1613599200000|2021-02-17 22:00:00|64355.4|64335.4|64391.8|64341|64397.3|64345|64353.1|64325.7|77
1613599500000|2021-02-17 22:05:00|64392.4|64335.5|64392.5|64342.6|64419.2|64354.8|64379.2|64315|112
1613599800000|2021-02-17 22:10:00|64379.2|64345.7|64379.2|64345.4|64398.3|64352.7|64379.2|64328.8|138
1613600100000|2021-02-17 22:15:00|64380.1|64360.1|64379.2|64342.9|64409.8|64360.1|64379.2|64327.2|105
1613600400000|2021-02-17 22:20:00|64395.7|64346.6|64386.5|64346.2|64401.2|64355.4|64379.2|64326.3|71
1613600700000|2021-02-17 22:25:00|64393.9|64344.6|64379.2|64344.2|64401.2|64348.6|64379.2|64330.1|73
1613601000000|2021-02-17 22:30:00|64395|64345.2|64396.6|64344.8|64399.4|64356.1|64374.3|64338|126
1613601300000|2021-02-17 22:35:00|64385.1|64365.1|64393.5|64373.5|64404.4|64375.8|64375|64339.2|158
1613601600000|2021-02-17 22:40:00|64393|64373|64392|64346.7|64414.1|64376|64385.3|64344.9|176
1613601900000|2021-02-17 22:45:00|64391.5|64346.3|64395.6|64352.1|64402|64377.3|64377.2|64340.9|249
1613602200000|2021-02-17 22:50:00|64396|64352.5|64396.2|64376.2|64411.8|64384.6|64381.2|64344|351
1613602500000|2021-02-17 22:55:00|64395.6|64375.6|64395|64361.2|64405.4|64383.5|64384.3|64344.3|270
1613602800000|2021-02-17 23:00:00|64394|64360.7|64389|64350.8|64402.6|64382.6|64382|64345.7|469
1613603100000|2021-02-17 23:05:00|64390.1|64351.2|64383.8|64363.8|64405.9|64385.9|64377|64349.3|480
1613603400000|2021-02-17 23:10:00|64382.9|64362.9|64398.8|64378.8|64400.7|64380.7|64382.5|64362.5|248
1613603700000|2021-02-17 23:15:00|64398.7|64378.7|64400.2|64380.2|64401.9|64381.9|64397.7|64377.7|196
1613604000000|2021-02-17 23:20:00|64399.4|64379.4|64400.2|64380.2|64401.4|64381.4|64397.2|64377.2|201
1613604300000|2021-02-17 23:25:00|64399.9|64379.9|64380.2|64360.2|64400.4|64380.4|64369.6|64348.9|319
1613604600000|2021-02-17 23:30:00|64378.7|64358.7|64381.9|64361.9|64385.9|64365.9|64375.3|64355.3|271
1613604900000|2021-02-17 23:35:00|64381.2|64361.2|64380.7|64360.7|64385.9|64365.9|64379.3|64359.3|192
1613605200000|2021-02-17 23:40:00|64380.6|64360.6|64370.5|64350.5|64386|64366|64369.9|64349.9|227
1613605500000|2021-02-17 23:45:00|64370.4|64350.4|64370|64350|64377.1|64357.1|64367.3|64347.3|275
1613605800000|2021-02-17 23:50:00|64369|64349|64368.7|64348.7|64372.5|64352.5|64367.8|64347.8|171
1613606100000|2021-02-17 23:55:00|64368.6|64348.6|64360|64340|64369|64349|64355|64335|194
1613606400000|2021-02-18 00:00:00|64359.4|64339.4|64351.2|64331.2|64361.2|64341.2|64350.1|64330.1|255
1613606700000|2021-02-18 00:05:00|64351|64331|64356.8|64336.8|64357.2|64337.2|64341.7|64321.7|329
1613607000000|2021-02-18 00:10:00|64356.9|64336.9|64358.2|64338.2|64359.2|64339.2|64352.1|64332.1|294
1613607300000|2021-02-18 00:15:00|64358.1|64338.1|64354.3|64334.3|64358.9|64338.9|64353.9|64333.9|301
1613607600000|2021-02-18 00:20:00|64354.4|64334.4|64346.8|64326.8|64354.4|64334.4|64342.9|64322.9|382
1613607900000|2021-02-18 00:25:00|64347|64327|64346.6|64326.6|64349.9|64329.9|64345.8|64325.8|281
1613608200000|2021-02-18 00:30:00|64346.5|64326.5|64359.3|64339.3|64360.6|64340.6|64341|64321|317
1613608500000|2021-02-18 00:35:00|64359.5|64339.5|64340.8|64320.8|64361.1|64341.1|64340.5|64320.5|339
1613608800000|2021-02-18 00:40:00|64340.9|64320.9|64310.7|64290.7|64340.9|64320.9|64306.2|64286.2|370
1613609100000|2021-02-18 00:45:00|64310.5|64290.5|64310.7|64290.7|64317.9|64297.9|64306.2|64286.2|379
1613609400000|2021-02-18 00:50:00|64310.6|64290.6|64331.5|64311.5|64337.4|64317.4|64310.6|64290.6|540
1613609700000|2021-02-18 00:55:00|64331|64311|64326.8|64306.8|64356.4|64336.4|64326.8|64306.8|498
1613610000000|2021-02-18 01:00:00|64327|64307|64315.7|64295.7|64329.3|64309.3|64310.4|64290.4|821
1613610300000|2021-02-18 01:05:00|64315.8|64295.8|64334.1|64314.1|64335.3|64315.3|64313.9|64293.9|796
1613610600000|2021-02-18 01:10:00|64334|64314|64344.9|64324.9|64357.6|64337.6|64330|64310|861
1613610900000|2021-02-18 01:15:00|64345|64325|64357.5|64337.5|64358.6|64338.6|64341.2|64321.2|820
1613611200000|2021-02-18 01:20:00|64356.9|64336.9|64360.2|64340.2|64363.1|64348|64345.5|64325.5|734
1613611500000|2021-02-18 01:25:00|64359.7|64339.7|64337.4|64317.4|64360.9|64342.8|64325.4|64309.3|752
1613611800000|2021-02-18 01:30:00|64337.1|64317.1|64375.8|64355.8|64379.7|64363.9|64330.9|64315.8|842
1613612100000|2021-02-18 01:35:00|64375.9|64355.9|64386.4|64376.4|64397.4|64381.9|64372.4|64355.9|827
1613612400000|2021-02-18 01:40:00|64392|64372|64389.2|64369.2|64393.9|64378.9|64372.7|64357.6|841
1613612700000|2021-02-18 01:45:00|64384.5|64374.5|64407.1|64387.1|64412.3|64395|64377.5|64362.8|779
1613613000000|2021-02-18 01:50:00|64407.9|64387.9|64396.2|64386.2|64413.9|64398.5|64391.9|64376.2|744
1613613300000|2021-02-18 01:55:00|64396.1|64386.1|64385.9|64365.9|64404.8|64389.9|64380.2|64364.9|625
1613613600000|2021-02-18 02:00:00|64385.8|64365.8|64397.1|64387.1|64402.9|64387.9|64383.7|64365.8|626
1613613900000|2021-02-18 02:05:00|64397.2|64387.2|64425.9|64415.9|64428.4|64416.3|64396.5|64385.6|580
1613614200000|2021-02-18 02:10:00|64428.2|64418.2|64432.6|64422.6|64446.3|64431|64417.4|64402.8|755
1613614500000|2021-02-18 02:15:00|64432.5|64422.5|64432.2|64422.2|64438.2|64424.4|64422.3|64406.8|610
1613614800000|2021-02-18 02:20:00|64432.1|64422.1|64402.4|64382.4|64435.7|64423.2|64397.6|64381.4|553
1613615100000|2021-02-18 02:25:00|64402.6|64382.6|64403.6|64393.6|64416.5|64401.4|64397.5|64382.3|543
1613615400000|2021-02-18 02:30:00|64403.8|64393.8|64405.5|64385.5|64415.6|64400.5|64398.9|64383.6|584
1613615700000|2021-02-18 02:35:00|64405.4|64385.4|64390.3|64380.3|64405.4|64387.9|64382.7|64368.5|643
1613616000000|2021-02-18 02:40:00|64390.4|64380.4|64401.9|64381.9|64403.2|64388.6|64390.1|64375.4|530
1613616300000|2021-02-18 02:45:00|64402.1|64382.1|64386.3|64376.3|64402.1|64390.5|64374.2|64359.1|708
1613616600000|2021-02-18 02:50:00|64386.4|64376.4|64397.9|64387.9|64401.8|64388.2|64386.2|64374.8|611
1613616900000|2021-02-18 02:55:00|64398|64388|64392.2|64382.2|64401|64388.4|64390.6|64374.7|572
1613617200000|2021-02-18 03:00:00|64391.8|64381.8|64390.5|64380.5|64400.3|64388.5|64389.3|64374.1|655
1613617500000|2021-02-18 03:05:00|64390.6|64380.6|64399.3|64379.3|64400|64385|64383.1|64368.7|524
1613617800000|2021-02-18 03:10:00|64400.9|64380.9|64402.6|64392.6|64411.6|64396.6|64395.2|64380.7|559
1613618100000|2021-02-18 03:15:00|64402.4|64392.4|64404.5|64394.5|64414.9|64399.9|64396.8|64382.5|529
1613618400000|2021-02-18 03:20:00|64404.6|64394.6|64404.9|64384.9|64413.4|64401.1|64400.7|64384.9|640
1613618700000|2021-02-18 03:25:00|64404.8|64384.8|64405|64395|64414.9|64399.2|64395.5|64379.8|567
1613619000000|2021-02-18 03:30:00|64405.1|64395.1|64415.3|64405.3|64422|64408.2|64404.9|64394.8|598
1613619300000|2021-02-18 03:35:00|64415.2|64405.2|64416.9|64406.9|64421|64407.2|64407.6|64392.6|434
1613619600000|2021-02-18 03:40:00|64416.8|64406.8|64407.9|64387.9|64420.4|64407.8|64404.6|64387.6|429
1613619900000|2021-02-18 03:45:00|64407.8|64387.8|64403.8|64393.8|64408|64394.7|64402.5|64387.1|347
1613620200000|2021-02-18 03:50:00|64403.7|64393.7|64395.4|64385.4|64409|64394.5|64394.1|64381.1|351
1613620500000|2021-02-18 03:55:00|64395.8|64385.8|64393.4|64383.4|64407.3|64392.5|64390.2|64375.2|510
1613620800000|2021-02-18 04:00:00|64393.5|64383.5|64397.3|64387.3|64411.8|64396.9|64393.4|64378.3|475
1613621100000|2021-02-18 04:05:00|64397.2|64387.2|64392.1|64382.1|64403.7|64390.3|64391.1|64375.8|418
1613621400000|2021-02-18 04:10:00|64392|64382|64399.8|64379.8|64401|64386|64391.1|64376.2|426
1613621700000|2021-02-18 04:15:00|64395.6|64385.6|64403|64383|64403.3|64388.3|64391.2|64378|343
1613622000000|2021-02-18 04:20:00|64403.1|64383.1|64394|64384|64405.1|64390.3|64393.6|64382.5|357
1613622300000|2021-02-18 04:25:00|64393.9|64383.9|64392.4|64382.4|64400.9|64386.4|64391.6|64376.5|326
1613622600000|2021-02-18 04:30:00|64392.3|64382.3|64387.5|64377.5|64395.5|64382.6|64383.9|64370.1|495
1613622900000|2021-02-18 04:35:00|64387.4|64377.4|64383.5|64373.5|64393.7|64378.6|64381.7|64365.6|360
1613623200000|2021-02-18 04:40:00|64383.6|64373.6|64396.6|64386.6|64402.2|64387.3|64383.4|64368.9|408
1613623500000|2021-02-18 04:45:00|64396.7|64386.7|64396.1|64386.1|64402.2|64387.8|64389.8|64374.4|445
1613623800000|2021-02-18 04:50:00|64395.9|64385.9|64389.6|64369.6|64402.3|64388.4|64383.6|64367.3|389
1613624100000|2021-02-18 04:55:00|64385.3|64375.3|64396.1|64386.1|64401.6|64387.7|64385.3|64371.8|472
1613624400000|2021-02-18 05:00:00|64396.5|64386.5|64389.6|64379.6|64401.6|64386.7|64388|64374.2|436
1613624700000|2021-02-18 05:05:00|64389.7|64379.7|64394.8|64384.8|64400.7|64385.6|64389.2|64374.2|512
1613625000000|2021-02-18 05:10:00|64394.9|64384.9|64394.8|64384.8|64399.9|64385.3|64389.7|64375.4|484
1613625300000|2021-02-18 05:15:00|64395|64385|64399.7|64379.7|64403.9|64389.8|64394|64379.1|487
1613625600000|2021-02-18 05:20:00|64394.5|64384.5|64394.2|64374.2|64400.9|64386.4|64388.1|64373.9|520
1613625900000|2021-02-18 05:25:00|64394|64374|64393.8|64383.8|64397.5|64384.1|64388.5|64373.6|373
1613626200000|2021-02-18 05:30:00|64393.6|64383.6|64395.4|64385.4|64405.9|64392.8|64391.4|64376.8|603
1613626500000|2021-02-18 05:35:00|64395.2|64385.2|64402.7|64392.7|64403.8|64392.9|64394.9|64379.9|473
1613626800000|2021-02-18 05:40:00|64402.6|64392.6|64408.6|64398.6|64413.6|64399.3|64402.2|64388.9|497
1613627100000|2021-02-18 05:45:00|64408.5|64398.5|64412.3|64402.3|64418.4|64405.7|64406.1|64390.7|561
1613627400000|2021-02-18 05:50:00|64412.2|64402.2|64450.7|64430.7|64451.1|64434.4|64411.8|64400.5|593
1613627700000|2021-02-18 05:55:00|64451.1|64431.1|64420.7|64410.7|64455.9|64440.2|64420.1|64406.2|733
1613628000000|2021-02-18 06:00:00|64420.8|64410.8|64450|64430|64451.7|64437.2|64420.8|64408.1|592
1613628300000|2021-02-18 06:05:00|64449.9|64429.9|64458.4|64448.4|64469|64453.6|64444.7|64429.7|586
1613628600000|2021-02-18 06:10:00|64458.6|64448.6|64468.4|64448.4|64475.5|64460.7|64457.3|64442.9|546
1613628900000|2021-02-18 06:15:00|64468.5|64448.5|64464.2|64444.2|64470|64451.7|64446.9|64432|542
1613629200000|2021-02-18 06:20:00|64464.1|64444.1|64453|64443|64468.7|64453.9|64452.6|64437.5|500
1613629500000|2021-02-18 06:25:00|64453.1|64443.1|64447.6|64437.6|64459.3|64449.3|64447.5|64432.5|520
1613629800000|2021-02-18 06:30:00|64447.7|64437.7|64466.9|64456.9|64468.1|64458.1|64447.7|64435|479
1613630100000|2021-02-18 06:35:00|64466.7|64456.7|64482.8|64472.8|64487.5|64475|64464.3|64454.3|538
1613630400000|2021-02-18 06:40:00|64482.9|64472.9|64475.5|64465.5|64485.8|64473|64474.6|64461.2|505
1613630700000|2021-02-18 06:45:00|64475.1|64465.1|64486.1|64466.1|64492.1|64478.1|64472.6|64457.4|521
1613631000000|2021-02-18 06:50:00|64486.2|64466.2|64509.6|64489.6|64510.3|64495.2|64480.1|64466|583
1613631300000|2021-02-18 06:55:00|64509.5|64489.5|64484|64474|64518|64503.1|64483.1|64473.1|695
1613631600000|2021-02-18 07:00:00|64483.9|64473.9|64479.4|64469.4|64490.3|64479.8|64473.3|64459.5|616
1613631900000|2021-02-18 07:05:00|64479.5|64469.5|64495.5|64485.5|64507.5|64492.6|64479|64467.8|614
1613632200000|2021-02-18 07:10:00|64495.8|64485.8|64558|64548|64572.1|64555.3|64495.3|64485.3|861
1613632500000|2021-02-18 07:15:00|64557.8|64547.8|64547.7|64527.7|64577.4|64562|64540.5|64525.3|763
1613632800000|2021-02-18 07:20:00|64547.5|64527.5|64538|64518|64553.5|64538.8|64529.9|64515|764
1613633100000|2021-02-18 07:25:00|64538.1|64518.1|64539.4|64519.4|64548.7|64533.9|64527|64512.1|708
1613633400000|2021-02-18 07:30:00|64535.3|64525.3|64549.9|64539.9|64557.9|64545.7|64534.8|64523.6|777
1613633700000|2021-02-18 07:35:00|64549.7|64539.7|64538.5|64528.5|64556.7|64544.8|64534.1|64519.6|653
1613634000000|2021-02-18 07:40:00|64539.9|64529.9|64548.1|64528.1|64565.5|64550.7|64538.5|64523.5|733
1613634300000|2021-02-18 07:45:00|64548.3|64528.3|64566.4|64556.4|64570.6|64556.8|64539.6|64524.7|727
1613634600000|2021-02-18 07:50:00|64566.7|64556.7|64559.4|64549.4|64566.7|64556.7|64546.9|64536.9|628
1613634900000|2021-02-18 07:55:00|64564.2|64544.2|64563.5|64553.5|64583.1|64567.9|64558.8|64543.6|786
1613635200000|2021-02-18 08:00:00|64564.4|64554.4|64584.1|64574.1|64588.8|64574.4|64564.4|64549.8|818
1613635500000|2021-02-18 08:05:00|64583.8|64573.8|64594|64584|64598.6|64584.3|64575.1|64560.5|757
1613635800000|2021-02-18 08:10:00|64594.2|64584.2|64605.6|64585.6|64605.6|64589.9|64589.1|64572.3|691
1613636100000|2021-02-18 08:15:00|64605.7|64585.7|64615|64595|64622.2|64606.9|64599.3|64583.2|856
1613636400000|2021-02-18 08:20:00|64610|64600|64627.1|64607.1|64658.4|64643.7|64606.9|64596.9|952
1613636700000|2021-02-18 08:25:00|64627.2|64607.2|64626.1|64616.1|64638.3|64623.3|64612.3|64599.2|878
1613637000000|2021-02-18 08:30:00|64625.9|64615.9|64585.3|64575.3|64630.2|64616|64584.8|64570.1|863
1613637300000|2021-02-18 08:35:00|64585.4|64575.4|64597.7|64577.7|64608|64592.7|64583.3|64570.2|774
1613637600000|2021-02-18 08:40:00|64592.1|64582.1|64586|64566|64600.9|64585.5|64578.9|64564.6|741
1613637900000|2021-02-18 08:45:00|64586.2|64566.2|64572.2|64552.2|64586.2|64570.1|64557.9|64539.1|819
1613638200000|2021-02-18 08:50:00|64571.8|64551.8|64560.4|64550.4|64573.5|64559.1|64555.1|64538.6|803
1613638500000|2021-02-18 08:55:00|64560.5|64550.5|64549.7|64539.7|64566.1|64550.8|64545.3|64529.6|778
1613638800000|2021-02-18 09:00:00|64550.2|64540.2|64553.1|64533.1|64556.4|64541.7|64534.2|64519.1|700
1613639100000|2021-02-18 09:05:00|64553.2|64533.2|64575.5|64565.5|64581.4|64566.4|64547.4|64532.6|678
1613639400000|2021-02-18 09:10:00|64575.3|64565.3|64569.4|64549.4|64582.2|64567.5|64561.3|64546.2|624
1613639700000|2021-02-18 09:15:00|64569.5|64549.5|64571.9|64551.9|64576.9|64561.6|64559.1|64543.8|629
1613640000000|2021-02-18 09:20:00|64572|64552|64566|64546|64574.5|64560|64559.7|64545.7|567
1613640300000|2021-02-18 09:25:00|64566.1|64546.1|64580.1|64560.1|64585.2|64570|64560.3|64545.2|744
1613640600000|2021-02-18 09:30:00|64580.3|64560.3|64569.5|64559.5|64580.3|64564.2|64566.9|64551.7|678
1613640900000|2021-02-18 09:35:00|64569.7|64559.7|64561.6|64551.6|64579.9|64565.2|64554.2|64540.3|748
1613641200000|2021-02-18 09:40:00|64561.7|64551.7|64559.5|64539.5|64567.2|64552.9|64543.8|64529.5|753
1613641500000|2021-02-18 09:45:00|64559.8|64539.8|64568|64548|64569.5|64554.5|64549.1|64533.8|720
1613641800000|2021-02-18 09:50:00|64567.3|64547.3|64555.8|64545.8|64575.2|64559.6|64555.3|64540.2|715
1613642100000|2021-02-18 09:55:00|64560.7|64540.7|64556.1|64536.1|64562.6|64545.5|64547.7|64532.6|543
1613642400000|2021-02-18 10:00:00|64551.1|64541.1|64566.7|64546.7|64567.5|64551.9|64543.8|64528.6|454
1613642700000|2021-02-18 10:05:00|64562.8|64552.8|64549.6|64539.6|64568.3|64553.1|64549.6|64534.3|417
1613643000000|2021-02-18 10:10:00|64549.7|64539.7|64573.6|64553.6|64574.2|64554.2|64543.7|64528.2|554
1613643300000|2021-02-18 10:15:00|64573.7|64553.7|64572.4|64552.4|64573.8|64557.4|64559.9|64545.1|623
1613643600000|2021-02-18 10:20:00|64572.3|64552.3|64595.8|64575.8|64598.5|64578.5|64567.6|64551.6|688
1613643900000|2021-02-18 10:25:00|64595.9|64575.9|64580.6|64560.6|64596|64576|64580.2|64560.2|530
1613644200000|2021-02-18 10:30:00|64580.5|64560.5|64573.1|64553.1|64585.8|64569.7|64565.4|64550.7|560
1613644500000|2021-02-18 10:35:00|64573.2|64553.2|64571.1|64561.1|64578.1|64562.8|64564.9|64549.8|427
1613644800000|2021-02-18 10:40:00|64571.2|64561.2|64578.2|64558.2|64579.9|64564.6|64565.7|64550.5|637
1613645100000|2021-02-18 10:45:00|64578.8|64558.8|64585|64575|64592.6|64576.3|64574.6|64558.2|641
1613645400000|2021-02-18 10:50:00|64585.1|64575.1|64577.5|64567.5|64588.6|64575.5|64574.5|64558.8|542
1613645700000|2021-02-18 10:55:00|64577.6|64567.6|64573.2|64563.2|64582.5|64567.6|64570.2|64555.6|548
1613646000000|2021-02-18 11:00:00|64573|64563|64584.8|64564.8|64588|64573.9|64572.1|64556.8|628
1613646300000|2021-02-18 11:05:00|64584.9|64564.9|64568.6|64548.6|64586.9|64570.4|64560.8|64543|660
1613646600000|2021-02-18 11:10:00|64568.7|64548.7|64563.6|64543.6|64573.5|64558.1|64557.5|64541.1|562
1613646900000|2021-02-18 11:15:00|64563.8|64543.8|64566.5|64546.5|64572.1|64557.3|64559.8|64543.6|602
1613647200000|2021-02-18 11:20:00|64566.4|64546.4|64553.9|64533.9|64569|64553.1|64547.9|64531.7|590
1613647500000|2021-02-18 11:25:00|64553.8|64533.8|64553.4|64533.4|64557.2|64540.6|64544|64528.7|558
1613647800000|2021-02-18 11:30:00|64553.3|64533.3|64553.8|64543.8|64559.3|64544.4|64547.5|64532|401
1613648100000|2021-02-18 11:35:00|64554|64544|64553.8|64543.8|64558.7|64544.3|64550|64532.8|344
1613648400000|2021-02-18 11:40:00|64554|64544|64555.7|64535.7|64559.7|64544.1|64548.9|64534.1|392
1613648700000|2021-02-18 11:45:00|64555.6|64535.6|64553.7|64533.7|64555.7|64541|64548.3|64530.4|398
1613649000000|2021-02-18 11:50:00|64553.8|64533.8|64548.3|64538.3|64554.2|64538.5|64544.6|64530.2|400
1613649300000|2021-02-18 11:55:00|64548.1|64538.1|64541.2|64531.2|64556.6|64541.7|64540.8|64527.6|479
1613649600000|2021-02-18 12:00:00|64541.1|64531.1|64544.8|64524.8|64550.4|64535.7|64537.1|64523.3|537
1613649900000|2021-02-18 12:05:00|64545.3|64525.3|64556.2|64536.2|64557.4|64542.3|64538.2|64523.3|574
1613650200000|2021-02-18 12:10:00|64556|64536|64550|64530|64556.2|64541.6|64542.5|64526.7|569
1613650500000|2021-02-18 12:15:00|64549.9|64529.9|64550.4|64540.4|64557.8|64544.6|64546.7|64529.6|655
1613650800000|2021-02-18 12:20:00|64550.6|64540.6|64552.2|64542.2|64568.1|64551.5|64549.4|64535.3|613
1613651100000|2021-02-18 12:25:00|64552.3|64542.3|64553.2|64533.2|64557.8|64543.1|64546.9|64531.2|508
1613651400000|2021-02-18 12:30:00|64553.1|64533.1|64545.4|64525.4|64555.9|64535.9|64540.5|64524.4|494
1613651700000|2021-02-18 12:35:00|64545.3|64525.3|64538.4|64528.4|64545.3|64530.1|64531.3|64516.3|636
1613652000000|2021-02-18 12:40:00|64543.2|64523.2|64541.3|64521.3|64545.8|64531.1|64533.8|64520|492
1613652300000|2021-02-18 12:45:00|64541.6|64521.6|64528|64518|64543.2|64526.9|64527.6|64511.3|619
1613652600000|2021-02-18 12:50:00|64527.7|64517.7|64532.7|64512.7|64535.3|64519.4|64518.9|64501.6|682
1613652900000|2021-02-18 12:55:00|64532.8|64512.8|64539.3|64519.3|64539.4|64522.9|64526.6|64511.1|601
1613653200000|2021-02-18 13:00:00|64539|64519|64545.8|64535.8|64555.8|64540.8|64526.9|64510.1|743
1613653500000|2021-02-18 13:05:00|64545.6|64535.6|64552.3|64532.3|64553.7|64538.4|64541.1|64526.9|754
1613653800000|2021-02-18 13:10:00|64552.8|64532.8|64545|64535|64557.3|64542.5|64538.3|64523.2|680
1613654100000|2021-02-18 13:15:00|64544.7|64534.7|64549.4|64539.4|64559.3|64545.2|64539.4|64523.9|707
1613654400000|2021-02-18 13:20:00|64549.7|64539.7|64542.4|64532.4|64560.7|64545.6|64542.4|64527.6|681
1613654700000|2021-02-18 13:25:00|64542.8|64532.8|64554.1|64534.1|64554.9|64537.3|64541.9|64528.3|596
1613655000000|2021-02-18 13:30:00|64554|64534|64559.3|64539.3|64567.9|64552.7|64553.4|64533.4|738
1613655300000|2021-02-18 13:35:00|64559.4|64539.4|64553.4|64543.4|64566.1|64551|64548.1|64531.4|741
1613655600000|2021-02-18 13:40:00|64558.8|64538.8|64573.9|64553.9|64574.1|64559.6|64547.3|64532.1|784
1613655900000|2021-02-18 13:45:00|64573.8|64553.8|64580|64560|64582.2|64567.4|64568.9|64553.8|755
1613656200000|2021-02-18 13:50:00|64579.9|64559.9|64594.4|64584.4|64601.6|64587.3|64576.1|64557.9|694
1613656500000|2021-02-18 13:55:00|64594.3|64584.3|64584.1|64574.1|64596.1|64584.5|64574.6|64558.5|752
1613656800000|2021-02-18 14:00:00|64584.3|64574.3|64626.8|64616.8|64634.9|64619.6|64582.8|64567.5|847
1613657100000|2021-02-18 14:05:00|64626.7|64616.7|64620.2|64600.2|64635|64620.6|64611.9|64592.7|820
1613657400000|2021-02-18 14:10:00|64620.1|64600.1|64623.4|64613.4|64637|64618.2|64611.9|64597|859
1613657700000|2021-02-18 14:15:00|64623.2|64613.2|64630.9|64620.9|64637.4|64623.4|64619.6|64604.7|762
1613658000000|2021-02-18 14:20:00|64630.6|64620.6|64638|64618|64641.3|64626.5|64623.3|64606.8|662
1613658300000|2021-02-18 14:25:00|64637.9|64617.9|64646.3|64626.3|64646.6|64631.6|64629|64612|604
1613658600000|2021-02-18 14:30:00|64646.4|64626.4|64635.6|64625.6|64654.9|64641.2|64635.6|64621.2|689
1613658900000|2021-02-18 14:35:00|64639.1|64619.1|64646.2|64626.2|64647|64629.2|64614.5|64596.7|736
1613659200000|2021-02-18 14:40:00|64646.3|64626.3|64643.9|64623.9|64652.2|64636|64635.2|64617.6|744
1613659500000|2021-02-18 14:45:00|64645.3|64625.3|64647.9|64637.9|64649.7|64637.9|64626.9|64609.7|718
1613659800000|2021-02-18 14:50:00|64648.6|64638.6|64688.5|64668.5|64688.9|64673.4|64646.8|64633.8|712
1613660100000|2021-02-18 14:55:00|64688.7|64668.7|64637.3|64627.3|64688.7|64673.6|64636.9|64622.4|873
1613660400000|2021-02-18 15:00:00|64642.5|64622.5|64660.7|64640.7|64660.7|64645|64630.7|64610.7|929
1613660700000|2021-02-18 15:05:00|64658.8|64638.8|64669.2|64649.2|64674.5|64655.7|64653.9|64633.9|911
1613661000000|2021-02-18 15:10:00|64667.3|64647.3|64691.5|64671.5|64691.8|64671.8|64663.1|64645.5|984
1613661300000|2021-02-18 15:15:00|64691.1|64671.1|64706.4|64686.4|64711.7|64697|64687.6|64667.6|871
1613661600000|2021-02-18 15:20:00|64700.4|64690.4|64712.1|64702.1|64712.5|64702.5|64700|64683|887
1613661900000|2021-02-18 15:25:00|64711.7|64701.7|64701.9|64681.9|64721.7|64706.3|64695.5|64681.2|866
1613662200000|2021-02-18 15:30:00|64701.8|64681.8|64677|64657|64702.9|64687.8|64668|64652.8|924
1613662500000|2021-02-18 15:35:00|64677.3|64657.3|64666.4|64646.4|64687.4|64670.4|64660.3|64642.3|865
1613662800000|2021-02-18 15:40:00|64666.7|64646.7|64689.1|64679.1|64697|64680.1|64666.7|64646.7|752
1613663100000|2021-02-18 15:45:00|64689|64679|64678.6|64658.6|64706.5|64690.1|64678.6|64658.6|867
1613663400000|2021-02-18 15:50:00|64678.8|64658.8|64681|64671|64695.6|64679.1|64678.7|64658.7|802
1613663700000|2021-02-18 15:55:00|64681.1|64671.1|64716.2|64706.2|64724.7|64708|64680.1|64668.8|888
1613664000000|2021-02-18 16:00:00|64716.3|64706.3|64691.3|64681.3|64723.5|64707.2|64688|64672.2|890
1613664300000|2021-02-18 16:05:00|64691|64681|64714.8|64704.8|64719.7|64705|64688.3|64674|681
1613664600000|2021-02-18 16:10:00|64714.7|64704.7|64711.4|64691.4|64722|64707.1|64711|64691|503
1613664900000|2021-02-18 16:15:00|64712|64692|64696.8|64676.8|64713.2|64695.3|64689.3|64674.4|730
1613665200000|2021-02-18 16:20:00|64696.9|64676.9|64690.8|64670.8|64697.1|64681.8|64680|64665.1|677
1613665500000|2021-02-18 16:25:00|64685.7|64675.7|64695.7|64675.7|64696|64680.7|64680.2|64665.4|650
1613665800000|2021-02-18 16:30:00|64696|64676|64694.8|64674.8|64707.4|64689.7|64691.1|64674.6|661
1613666100000|2021-02-18 16:35:00|64695|64675|64693.2|64673.2|64695.4|64678.2|64683.8|64666.3|560
1613666400000|2021-02-18 16:40:00|64693.1|64673.1|64709.8|64689.8|64713.1|64697.9|64687.6|64673.1|614
1613666700000|2021-02-18 16:45:00|64710|64690|64704.1|64684.1|64714.6|64698.9|64702.4|64684.1|630
1613667000000|2021-02-18 16:50:00|64704.3|64684.3|64694.9|64684.9|64705.6|64689.3|64694.6|64678.5|544
1613667300000|2021-02-18 16:55:00|64694.8|64684.8|64703.5|64683.5|64705|64690.5|64694.8|64678.6|516
1613667600000|2021-02-18 17:00:00|64703.3|64683.3|64716.8|64696.8|64718.2|64702|64703.3|64683.3|530
1613667900000|2021-02-18 17:05:00|64716.9|64696.9|64713.8|64693.8|64719.4|64704.7|64709.6|64693.3|424
1613668200000|2021-02-18 17:10:00|64713.9|64693.9|64704|64694|64715|64699.2|64703.1|64687.6|427
1613668500000|2021-02-18 17:15:00|64704.1|64694.1|64701.1|64691.1|64714.1|64696.6|64701.1|64686.3|471
1613668800000|2021-02-18 17:20:00|64701.5|64691.5|64697.1|64687.1|64705.1|64692|64692.9|64678.7|546
1613669100000|2021-02-18 17:25:00|64697.2|64687.2|64701.1|64681.1|64705.4|64690.1|64693.5|64676.6|445
1613669400000|2021-02-18 17:30:00|64701.7|64681.7|64698.4|64688.4|64703.4|64688.6|64693|64675.3|491
1613669700000|2021-02-18 17:35:00|64698.5|64688.5|64696|64676|64704.4|64688.9|64688.9|64671.9|528
1613670000000|2021-02-18 17:40:00|64695.9|64675.9|64691.6|64671.6|64696.5|64681.2|64686.9|64671.2|355
1613670300000|2021-02-18 17:45:00|64691.5|64671.5|64688.7|64668.7|64693.9|64678.2|64684.9|64667.1|428
1613670600000|2021-02-18 17:50:00|64689|64669|64696.5|64676.5|64697.6|64682.2|64685.3|64668.9|584
1613670900000|2021-02-18 17:55:00|64696.6|64676.6|64685|64665|64696.8|64681.9|64678.7|64661.5|611
1613671200000|2021-02-18 18:00:00|64685.4|64665.4|64687.2|64667.2|64688|64668.6|64677.9|64657.9|558
1613671500000|2021-02-18 18:05:00|64687.4|64667.4|64695.1|64675.1|64696.6|64676.6|64681.4|64665.6|534
1613671800000|2021-02-18 18:10:00|64695|64675|64702.7|64682.7|64704.7|64688.5|64690.5|64673.8|552
1613672100000|2021-02-18 18:15:00|64702.6|64682.6|64696.7|64676.7|64704.7|64688.2|64688.7|64672.1|532
1613672400000|2021-02-18 18:20:00|64696|64676|64688.2|64668.2|64700.5|64683.9|64682.3|64664.6|635
1613672700000|2021-02-18 18:25:00|64687.9|64667.9|64680.8|64660.8|64687.9|64670.5|64674|64655.9|594
1613673000000|2021-02-18 18:30:00|64680.6|64660.6|64664.5|64644.5|64680.7|64664.6|64659.4|64644|440
1613673300000|2021-02-18 18:35:00|64664.6|64644.6|64672.3|64652.3|64674|64658.1|64659.1|64644.2|369
1613673600000|2021-02-18 18:40:00|64672.4|64652.4|64673.3|64653.3|64674.7|64658.8|64666.5|64651.2|377
1613673900000|2021-02-18 18:45:00|64673.2|64653.2|64675.6|64665.6|64681|64665.7|64665.2|64650.2|409
1613674200000|2021-02-18 18:50:00|64675|64665|64682.1|64662.1|64685.1|64667.4|64672.9|64653.8|424
1613674500000|2021-02-18 18:55:00|64682|64662|64691.9|64671.9|64693.3|64678|64672.4|64655.5|473
1613674800000|2021-02-18 19:00:00|64692|64672|64674.8|64654.8|64692.4|64672.4|64674.4|64654.4|461
1613675100000|2021-02-18 19:05:00|64674.7|64654.7|64664.6|64644.6|64679|64659|64660.1|64642.8|463
1613675400000|2021-02-18 19:10:00|64664.7|64644.7|64662.5|64642.5|64672.5|64652.5|64657.4|64640.6|411
1613675700000|2021-02-18 19:15:00|64662.3|64642.3|64654.7|64634.7|64663.4|64645.4|64652.8|64632.8|318
1613676000000|2021-02-18 19:20:00|64654.8|64634.8|64662.7|64642.7|64664.5|64648.6|64653.7|64633.7|492
1613676300000|2021-02-18 19:25:00|64662.9|64642.9|64655|64635|64663.5|64647.7|64652|64634.8|300
1613676600000|2021-02-18 19:30:00|64655.1|64635.1|64647.8|64627.8|64655.1|64635.1|64640.7|64623.3|297
1613676900000|2021-02-18 19:35:00|64648|64628|64650.5|64630.5|64651.5|64635.5|64642.4|64625.3|345
1613677200000|2021-02-18 19:40:00|64650.7|64630.7|64650.1|64630.1|64654.4|64639.2|64644.4|64628.8|356
1613677500000|2021-02-18 19:45:00|64650.2|64630.2|64643.4|64623.4|64650.2|64630.2|64642|64622|329
1613677800000|2021-02-18 19:50:00|64643.5|64623.5|64642.5|64622.5|64647.3|64632.8|64641.8|64621.8|385
1613678100000|2021-02-18 19:55:00|64642.4|64622.4|64638.1|64618.1|64643|64626.6|64635.9|64617.5|420
1613678400000|2021-02-18 20:00:00|64638.5|64618.5|64636.5|64616.5|64639.4|64622.3|64631.8|64616|323
1613678700000|2021-02-18 20:05:00|64636.6|64616.6|64626.2|64606.2|64636.9|64621.6|64621.3|64605.4|303
1613679000000|2021-02-18 20:10:00|64626.4|64606.4|64630.2|64610.2|64631|64615|64621.4|64605.9|356
1613679300000|2021-02-18 20:15:00|64630.3|64610.3|64625.9|64605.9|64630.3|64614|64623.4|64604.9|297
1613679600000|2021-02-18 20:20:00|64625.8|64605.8|64619.1|64599.1|64626.7|64610.6|64617.6|64597.6|268
1613679900000|2021-02-18 20:25:00|64618.9|64598.9|64621.3|64601.3|64621.9|64606.5|64615.6|64598.1|264
1613680200000|2021-02-18 20:30:00|64621.4|64601.4|64615|64605|64621.7|64606.1|64611.8|64595.4|272
1613680500000|2021-02-18 20:35:00|64614.8|64604.8|64622.1|64602.1|64623|64606.2|64614.8|64597.2|213
1613680800000|2021-02-18 20:40:00|64622|64602|64622.4|64602.4|64622.7|64606.2|64616.1|64600.3|226
1613681100000|2021-02-18 20:45:00|64622.3|64602.3|64618.9|64598.9|64623|64607.6|64615.5|64595.5|286
1613681400000|2021-02-18 20:50:00|64618.5|64598.5|64616.7|64596.7|64621.9|64606.5|64616.3|64596.3|278
1613681700000|2021-02-18 20:55:00|64616.8|64596.8|64601.5|64581.5|64617.2|64597.2|64599.2|64579.2|332
1613682000000|2021-02-18 21:00:00|64601.4|64581.4|64605.2|64585.2|64607.3|64591.2|64599.3|64581.2|225
1613682300000|2021-02-18 21:05:00|64605.5|64585.5|64604.3|64584.3|64605.5|64590.1|64598.9|64583.9|139
1613682600000|2021-02-18 21:10:00|64604|64584|64603|64583|64604.6|64589.3|64597.2|64582.3|191
1613682900000|2021-02-18 21:15:00|64603.1|64583.1|64600.3|64580.3|64603.2|64588.2|64595|64579.7|153
1613683200000|2021-02-18 21:20:00|64600.2|64580.2|64600.6|64580.6|64601.1|64586|64594.9|64579.2|137
1613683500000|2021-02-18 21:25:00|64599.7|64579.7|64604.1|64584.1|64605|64585.3|64595|64579.7|146
1613683800000|2021-02-18 21:30:00|64604.2|64584.2|64606.7|64586.7|64607.2|64587.2|64603.6|64583.6|180
1613684100000|2021-02-18 21:35:00|64606.4|64586.4|64609.1|64589.1|64610.1|64590.1|64605.5|64585.5|251
1613684400000|2021-02-18 21:40:00|64609.3|64589.3|64613|64593|64616|64596|64607.4|64587.4|144
1613684700000|2021-02-18 21:45:00|64612.8|64592.8|64612.5|64592.5|64614.3|64594.3|64609.8|64589.8|200
1613685000000|2021-02-18 21:50:00|64611.4|64591.4|64610.2|64590.2|64614.4|64594.4|64608.8|64588.8|182
1613685300000|2021-02-18 21:55:00|64607.8|64587.8|64606.3|64586.3|64615.5|64595.5|64603.7|64579.4|311
1613685600000|2021-02-18 22:00:00|64606.8|64586.8|64617.4|64583.7|64623.2|64586.8|64606.3|64576.5|47
1613685900000|2021-02-18 22:05:00|64609.7|64576.5|64618.7|64584.2|64631.3|64587.2|64603.8|64567.9|85
1613686200000|2021-02-18 22:10:00|64617.6|64584|64604.8|64584.8|64622.8|64597.6|64604.8|64572.3|122
1613686500000|2021-02-18 22:15:00|64612.6|64592.6|64604.8|64584.8|64620.3|64592.6|64604.8|64576.5|35
1613686800000|2021-02-18 22:20:00|64611.4|64591.4|64640.3|64585.1|64645.9|64593.7|64604.8|64565.9|66
1613687100000|2021-02-18 22:25:00|64639.6|64586.1|64623.8|64572|64644|64590.1|64619.9|64564.9|136
1613687400000|2021-02-18 22:30:00|64624.4|64569.6|64632.1|64587|64640.2|64592.2|64617|64564.7|169
1613687700000|2021-02-18 22:35:00|64626.9|64587.5|64611|64591|64639|64600.8|64611|64580.2|112
1613688000000|2021-02-18 22:40:00|64611.9|64591.9|64625.1|64572.2|64634.6|64593.7|64610.2|64572.2|100
1613688300000|2021-02-18 22:45:00|64624.5|64569.8|64623.9|64576.9|64632.8|64597.1|64610.2|64565.6|93
1613688600000|2021-02-18 22:50:00|64625.4|64580.5|64606|64586|64630.9|64592.6|64600|64561.7|217
1613688900000|2021-02-18 22:55:00|64606.4|64586.4|64608.2|64573.4|64615.8|64587.2|64599.7|64562.5|130
1613689200000|2021-02-18 23:00:00|64604.8|64567.6|64598.6|64578.6|64608.7|64582.5|64594.9|64567.6|253
1613689500000|2021-02-18 23:05:00|64598.2|64578.2|64600.8|64580.8|64604.7|64584.7|64594.9|64574.9|197
1613689800000|2021-02-18 23:10:00|64601|64581|64597.1|64577.1|64602.4|64582.4|64594.4|64574.4|99
1613690100000|2021-02-18 23:15:00|64598.4|64578.4|64594.8|64574.8|64599.8|64581.8|64591.8|64573.2|140
1613690400000|2021-02-18 23:20:00|64595|64575|64601.5|64581.5|64602.6|64582.6|64593.5|64573.5|144
1613690700000|2021-02-18 23:25:00|64601.7|64581.7|64598.7|64578.7|64602.2|64582.2|64596.4|64576.4|152
1613691000000|2021-02-18 23:30:00|64599.1|64579.1|64598|64578|64601.1|64581.1|64595.2|64575.2|174
1613691300000|2021-02-18 23:35:00|64598.1|64578.1|64599.9|64579.9|64602.9|64582.9|64596.7|64576.7|215
1613691600000|2021-02-18 23:40:00|64599.7|64579.7|64614.3|64594.3|64620.4|64600.4|64599.7|64579.7|210
1613691900000|2021-02-18 23:45:00|64614|64594|64612.8|64592.8|64614.8|64594.8|64611.7|64591.7|209
1613692200000|2021-02-18 23:50:00|64613|64593|64608|64588|64614.4|64594.4|64607.2|64587.2|218
1613692500000|2021-02-18 23:55:00|64607.9|64587.9|64613|64593|64617|64597|64602.9|64582.9|278
1613692800000|2021-02-19 00:00:00|64612.5|64592.5|64604.4|64584.4|64613.2|64593.2|64604.2|64584.2|347
1613693100000|2021-02-19 00:05:00|64604.6|64584.6|64597.1|64577.1|64605.4|64585.4|64591.3|64571.3|279
1613693400000|2021-02-19 00:10:00|64597.8|64577.8|64602.3|64582.3|64602.8|64582.8|64594.5|64574.5|240
1613693700000|2021-02-19 00:15:00|64602.5|64582.5|64591.6|64571.6|64602.7|64582.7|64589.6|64569.6|294
1613694000000|2021-02-19 00:20:00|64591.3|64571.3|64579.9|64559.9|64591.5|64571.5|64578.5|64558.5|305
1613694300000|2021-02-19 00:25:00|64579.1|64559.1|64613.5|64593.5|64617.6|64597.6|64579.1|64559.1|521
1613694600000|2021-02-19 00:30:00|64613.7|64593.7|64602.8|64582.8|64619.2|64599.2|64601.6|64581.6|399
1613694900000|2021-02-19 00:35:00|64602.9|64582.9|64607.2|64587.2|64609.6|64589.6|64601.4|64581.4|425
1613695200000|2021-02-19 00:40:00|64607.3|64587.3|64599|64579|64608.7|64588.7|64597.6|64577.6|524
1613695500000|2021-02-19 00:45:00|64598.5|64578.5|64586.7|64566.7|64599.6|64579.6|64586.6|64566.6|462
1613695800000|2021-02-19 00:50:00|64586.9|64566.9|64587.3|64567.3|64595.1|64575.1|64586.7|64566.7|505
1613696100000|2021-02-19 00:55:00|64587.5|64567.5|64578.4|64558.4|64594.4|64574.4|64576.9|64556.9|553
1613696400000|2021-02-19 01:00:00|64578.5|64558.5|64589.5|64569.5|64597.4|64577.4|64577.3|64557.3|774
1613696700000|2021-02-19 01:05:00|64589.4|64569.4|64583.7|64563.7|64589.7|64569.7|64579.5|64559.5|660
1613697000000|2021-02-19 01:10:00|64583.8|64563.8|64578.9|64558.9|64589.7|64570.1|64573|64553|778
1613697300000|2021-02-19 01:15:00|64579|64559|64554.8|64534.8|64584.9|64564.9|64551.8|64531.8|828
1613697600000|2021-02-19 01:20:00|64554.7|64534.7|64565.7|64545.7|64570|64553.7|64549.1|64533.4|700
1613697900000|2021-02-19 01:25:00|64565.5|64545.5|64569.7|64559.7|64578.3|64559.9|64559.5|64544.5|787
1613698200000|2021-02-19 01:30:00|64569.8|64559.8|64640.5|64620.5|64642.5|64622.5|64569.6|64553.6|951
1613698500000|2021-02-19 01:35:00|64639.4|64619.4|64612.7|64592.7|64643.1|64627.1|64607.3|64591.7|840
1613698800000|2021-02-19 01:40:00|64612.5|64592.5|64625.1|64605.1|64627.2|64611|64608|64592.5|723
1613699100000|2021-02-19 01:45:00|64624.9|64604.9|64611.3|64591.3|64634.7|64614.7|64596.5|64581.2|753
1613699400000|2021-02-19 01:50:00|64611.2|64591.2|64574.6|64554.6|64611.2|64592.8|64574.5|64554.5|641
1613699700000|2021-02-19 01:55:00|64574.7|64554.7|64589.4|64569.4|64593.4|64575.2|64573.7|64553.7|752
1613700000000|2021-02-19 02:00:00|64589.3|64569.3|64590.7|64570.7|64593.7|64579.6|64580.5|64565.1|637
1613700300000|2021-02-19 02:05:00|64590.6|64570.6|64601.9|64581.9|64614.2|64596.1|64584.3|64569|700
1613700600000|2021-02-19 02:10:00|64602.2|64582.2|64597.3|64587.3|64603.8|64588.6|64595.4|64580.4|505
1613700900000|2021-02-19 02:15:00|64597.5|64587.5|64641|64621|64641.5|64622.7|64596.7|64580.8|624
1613701200000|2021-02-19 02:20:00|64640.8|64620.8|64632.7|64612.7|64640.9|64625.9|64620.8|64605.3|709
1613701500000|2021-02-19 02:25:00|64632.8|64612.8|64623.2|64613.2|64637.6|64619.7|64623.2|64608.2|408
1613701800000|2021-02-19 02:30:00|64623.4|64613.4|64630.1|64610.1|64636.4|64620.9|64623.3|64608.7|589
1613702100000|2021-02-19 02:35:00|64630|64610|64617.2|64607.2|64631.5|64616|64613.8|64598.2|592
1613702400000|2021-02-19 02:40:00|64622.7|64602.7|64624.2|64604.2|64628.8|64614.1|64605.4|64588.4|760
1613702700000|2021-02-19 02:45:00|64624.3|64604.3|64634.8|64614.8|64635|64620.2|64611.3|64596.4|723
1613703000000|2021-02-19 02:50:00|64635|64615|64628.3|64618.3|64635.1|64619.7|64623.7|64608.9|679
1613703300000|2021-02-19 02:55:00|64628.2|64618.2|64633.8|64613.8|64635.4|64620|64617.6|64601.3|671
1613703600000|2021-02-19 03:00:00|64634.5|64614.5|64628.1|64608.1|64636.9|64622.1|64618|64602.4|728
1613703900000|2021-02-19 03:05:00|64623.5|64613.5|64626.7|64616.7|64631.9|64617.1|64615.6|64601.7|596
1613704200000|2021-02-19 03:10:00|64626.6|64616.6|64631.4|64621.4|64637.3|64621.7|64625.6|64610.8|518
1613704500000|2021-02-19 03:15:00|64636.4|64616.4|64662.2|64652.2|64667.6|64652.5|64631.3|64616.4|692
1613704800000|2021-02-19 03:20:00|64662.1|64652.1|64674.7|64654.7|64688.2|64673.7|64660.9|64645.8|748
1613705100000|2021-02-19 03:25:00|64674.3|64654.3|64657.7|64647.7|64677.2|64660.6|64651.7|64636.5|651
1613705400000|2021-02-19 03:30:00|64657.9|64647.9|64653.5|64643.5|64663.8|64648.9|64650.9|64636.4|492
1613705700000|2021-02-19 03:35:00|64653.6|64643.6|64656|64636|64661.6|64645.6|64644.6|64629.6|495
1613706000000|2021-02-19 03:40:00|64656.1|64636.1|64647.6|64627.6|64661.8|64643.5|64641.7|64625.8|469
1613706300000|2021-02-19 03:45:00|64648.1|64628.1|64657|64637|64658.5|64642.4|64644.3|64628|475
1613706600000|2021-02-19 03:50:00|64657.1|64637.1|64647.2|64637.2|64659|64643.3|64647.2|64632.3|372
1613706900000|2021-02-19 03:55:00|64652.2|64632.2|64657.4|64637.4|64657.9|64642.9|64645.6|64630.8|275
1613707200000|2021-02-19 04:00:00|64657.5|64637.5|64656.9|64636.9|64657.9|64642.8|64649.4|64634.6|265
1613707500000|2021-02-19 04:05:00|64657|64637|64646.5|64636.5|64657.2|64642.1|64644.4|64629.5|328
1613707800000|2021-02-19 04:10:00|64646.3|64636.3|64647.6|64637.6|64653.3|64638.4|64645.8|64631.7|320
1613708100000|2021-02-19 04:15:00|64647.5|64637.5|64653.6|64643.6|64658.7|64644.5|64647.4|64633.4|363
1613708400000|2021-02-19 04:20:00|64653.5|64643.5|64659.7|64639.7|64663.3|64648.5|64652.5|64636.9|370
1613708700000|2021-02-19 04:25:00|64659.8|64639.8|64642.8|64632.8|64661.3|64646.2|64642|64627|354
1613709000000|2021-02-19 04:30:00|64642.9|64632.9|64637.6|64627.6|64647.5|64634.6|64637.6|64622.9|260
1613709300000|2021-02-19 04:35:00|64637.3|64627.3|64635.3|64625.3|64646.5|64632.4|64635|64620.2|428
1613709600000|2021-02-19 04:40:00|64640.4|64620.4|64631.1|64621.1|64641|64625.5|64630.5|64616.1|361
1613709900000|2021-02-19 04:45:00|64631|64621|64640.5|64620.5|64641.4|64626.3|64631|64616.6|359
1613710200000|2021-02-19 04:50:00|64640.4|64620.4|64635.4|64625.4|64643|64627.6|64635.2|64620.3|367
1613710500000|2021-02-19 04:55:00|64635.3|64625.3|64625.3|64615.3|64641.3|64626.4|64623.6|64609|383
1613710800000|2021-02-19 05:00:00|64625.4|64615.4|64635.6|64615.6|64635.6|64619.1|64613.8|64598.3|582
1613711100000|2021-02-19 05:05:00|64635.4|64615.4|64637.7|64617.7|64638.5|64622.6|64624.4|64609.1|508
1613711400000|2021-02-19 05:10:00|64637.5|64617.5|64632.5|64612.5|64639.1|64623.8|64626.2|64610.8|417
1613711700000|2021-02-19 05:15:00|64627.5|64617.5|64633.7|64613.7|64638.9|64624.1|64627.4|64612.7|381
1613712000000|2021-02-19 05:20:00|64633.8|64613.8|64625.5|64605.5|64634.4|64618.9|64623|64605|382
1613712300000|2021-02-19 05:25:00|64625.3|64605.3|64626.9|64616.9|64634|64619|64621.2|64604.9|482
1613712600000|2021-02-19 05:30:00|64627|64617|64613.2|64603.2|64631.1|64618|64613|64600.3|556
1613712900000|2021-02-19 05:35:00|64613.1|64603.1|64604.8|64594.8|64620.3|64605.8|64600.8|64585.6|588
1613713200000|2021-02-19 05:40:00|64609.6|64589.6|64608.9|64598.9|64613.3|64599.4|64604.3|64589.4|517
1613713500000|2021-02-19 05:45:00|64608.7|64598.7|64624.8|64614.8|64633.8|64618.9|64608.7|64597.4|561
1613713800000|2021-02-19 05:50:00|64624.9|64614.9|64617.7|64607.7|64629.2|64615.1|64614.3|64602.4|585
1613714100000|2021-02-19 05:55:00|64618.1|64608.1|64631.2|64621.2|64632.1|64622.1|64615.8|64603.2|636
1613714400000|2021-02-19 06:00:00|64630.7|64620.7|64618.7|64598.7|64635.3|64621|64607.4|64596.2|587
1613714700000|2021-02-19 06:05:00|64618.8|64598.8|64624.6|64604.6|64626.9|64612.9|64601.9|64591.1|557
1613715000000|2021-02-19 06:10:00|64624.7|64604.7|64615.6|64605.6|64626.4|64613.6|64613.9|64603.6|622
1613715300000|2021-02-19 06:15:00|64615.5|64605.5|64596.6|64586.6|64619.8|64606.5|64595.1|64582.1|695
1613715600000|2021-02-19 06:20:00|64596.4|64586.4|64585.8|64575.8|64604.5|64590.6|64581.5|64566.8|758
1613715900000|2021-02-19 06:25:00|64585.6|64575.6|64587.6|64577.6|64596.7|64581.6|64576.9|64565.3|712
1613716200000|2021-02-19 06:30:00|64587.7|64577.7|64589.4|64579.4|64595.7|64585|64585.5|64575.5|639
1613716500000|2021-02-19 06:35:00|64589.8|64579.8|64601.1|64591.1|64609.2|64594.2|64587.7|64577.7|657
1613716800000|2021-02-19 06:40:00|64601.4|64591.4|64601|64581|64611.4|64598.1|64590.8|64579.6|562
1613717100000|2021-02-19 06:45:00|64600.8|64580.8|64602.2|64592.2|64606.9|64595|64591.2|64578.8|482
1613717400000|2021-02-19 06:50:00|64602.1|64592.1|64600|64590|64609.6|64595.7|64599.2|64587|466
1613717700000|2021-02-19 06:55:00|64599.9|64589.9|64572.1|64562.1|64600.2|64590.2|64567.3|64552.3|783
1613718000000|2021-02-19 07:00:00|64572.3|64562.3|64581.1|64571.1|64590|64578.8|64568.6|64552.4|734
1613718300000|2021-02-19 07:05:00|64582.3|64572.3|64575.7|64565.7|64588.3|64575.1|64570.8|64555.6|763
1613718600000|2021-02-19 07:10:00|64574.7|64564.7|64564|64554|64594.8|64578.7|64564|64550.9|779
1613718900000|2021-02-19 07:15:00|64564.1|64554.1|64557.1|64547.1|64566.6|64556.6|64548.3|64533.4|673
1613719200000|2021-02-19 07:20:00|64557|64547|64549.2|64539.2|64559.1|64547.6|64541.8|64528.3|722
1613719500000|2021-02-19 07:25:00|64549.1|64539.1|64564|64554|64569.6|64555.1|64546.3|64531.8|670
1613719800000|2021-02-19 07:30:00|64563.9|64553.9|64573.3|64563.3|64580.1|64564.9|64562.2|64547.2|650
1613720100000|2021-02-19 07:35:00|64573.2|64563.2|64569.9|64559.9|64581.5|64568.1|64565.2|64551.9|612
1613720400000|2021-02-19 07:40:00|64569.8|64559.8|64571.7|64551.7|64579.5|64565.9|64555.1|64542.2|681
1613720700000|2021-02-19 07:45:00|64567.3|64557.3|64558|64548|64573.9|64558.9|64556.8|64545.7|611
1613721000000|2021-02-19 07:50:00|64557.9|64547.9|64533.6|64523.6|64559|64549|64530.7|64517|664
1613721300000|2021-02-19 07:55:00|64533.9|64523.9|64552.9|64542.9|64553.9|64543.9|64529.4|64519.4|696
1613721600000|2021-02-19 08:00:00|64552.7|64542.7|64540.7|64530.7|64559.2|64543.9|64519.9|64503.7|850
1613721900000|2021-02-19 08:05:00|64540.6|64530.6|64520.8|64500.8|64546.5|64531.6|64512.8|64498.4|775
1613722200000|2021-02-19 08:10:00|64520.5|64500.5|64521.9|64511.9|64528.1|64514.4|64499.1|64485.1|711
1613722500000|2021-02-19 08:15:00|64516.6|64506.6|64532.9|64522.9|64539.4|64523.3|64506.3|64491.1|805
1613722800000|2021-02-19 08:20:00|64532.7|64522.7|64544.1|64524.1|64551.8|64537|64527.3|64513.7|794
1613723100000|2021-02-19 08:25:00|64544|64524|64530.8|64510.8|64545.5|64529.7|64524.6|64510|793
1613723400000|2021-02-19 08:30:00|64529.9|64509.9|64501.1|64491.1|64532.7|64515.1|64499.7|64485.3|809
1613723700000|2021-02-19 08:35:00|64501.5|64491.5|64487.6|64467.6|64507.3|64492.5|64478.3|64458.4|832
1613724000000|2021-02-19 08:40:00|64487.7|64467.7|64493.3|64473.3|64495.4|64479|64466.8|64451.9|784
1613724300000|2021-02-19 08:45:00|64493.2|64473.2|64486.2|64476.2|64494.6|64480.1|64477.1|64462.4|646
1613724600000|2021-02-19 08:50:00|64486.3|64476.3|64469.2|64459.2|64492|64477.7|64468.7|64455.9|630
1613724900000|2021-02-19 08:55:00|64469.5|64459.5|64478.5|64458.5|64487.5|64473|64461|64445.7|734
1613725200000|2021-02-19 09:00:00|64478.6|64458.6|64469.9|64459.9|64482.4|64467.2|64467|64452.1|623
1613725500000|2021-02-19 09:05:00|64470|64460|64466.7|64456.7|64479.5|64465|64459.5|64445.2|602
1613725800000|2021-02-19 09:10:00|64466.8|64456.8|64459.3|64439.3|64475.7|64460.8|64438.9|64422.9|644
1613726100000|2021-02-19 09:15:00|64458.6|64438.6|64452.2|64432.2|64458.6|64440.3|64439|64424.3|742
1613726400000|2021-02-19 09:20:00|64452.1|64432.1|64453.2|64443.2|64461|64446.2|64442.2|64427|685
1613726700000|2021-02-19 09:25:00|64453.6|64443.6|64461.7|64441.7|64469.1|64455.9|64449.5|64435.1|783
1613727000000|2021-02-19 09:30:00|64461.9|64441.9|64457.3|64437.3|64465.9|64450.8|64452.2|64437.1|680
1613727300000|2021-02-19 09:35:00|64452.7|64442.7|64441|64421|64459.5|64444.9|64433.6|64420.9|670
1613727600000|2021-02-19 09:40:00|64440.9|64420.9|64446.8|64436.8|64455.7|64440.2|64433.5|64418.4|677
1613727900000|2021-02-19 09:45:00|64446.7|64436.7|64436.7|64426.7|64451.5|64436.7|64432.6|64416|666
1613728200000|2021-02-19 09:50:00|64436.6|64426.6|64450.3|64430.3|64459|64444.1|64432.9|64418.9|745
1613728500000|2021-02-19 09:55:00|64452|64432|64459.6|64439.6|64468.8|64453.7|64452|64432|744
1613728800000|2021-02-19 10:00:00|64459.5|64439.5|64464.6|64444.6|64485.7|64467.6|64449.9|64434.9|582
1613729100000|2021-02-19 10:05:00|64464.7|64444.7|64479.7|64459.7|64483.4|64466.6|64462.1|64444.5|510
1613729400000|2021-02-19 10:10:00|64479.6|64459.6|64488.2|64468.2|64563.6|64543.6|64469.9|64455.1|726
1613729700000|2021-02-19 10:15:00|64488.7|64468.7|64477.7|64457.7|64489.7|64469.7|64463.9|64443.9|535
1613730000000|2021-02-19 10:20:00|64477.9|64457.9|64473.1|64453.1|64485.1|64468.4|64466.4|64449.8|545
1613730300000|2021-02-19 10:25:00|64473.2|64453.2|64496.9|64476.9|64514.7|64494.7|64470|64450|674
1613730600000|2021-02-19 10:30:00|64497|64477|64498.4|64478.4|64510.1|64490.1|64493.9|64476.7|677
1613730900000|2021-02-19 10:35:00|64498.2|64478.2|64489.5|64469.5|64500.7|64482.8|64484.6|64468.8|581
1613731200000|2021-02-19 10:40:00|64489.4|64469.4|64469.1|64459.1|64489.5|64469.5|64464|64449.1|612
1613731500000|2021-02-19 10:45:00|64469|64459|64457|64437|64474.2|64459.1|64452|64437|577
1613731800000|2021-02-19 10:50:00|64456.9|64436.9|64468|64448|64469.1|64449.8|64446.3|64431.2|614
1613732100000|2021-02-19 10:55:00|64468.3|64448.3|64461.6|64441.6|64469.3|64451.8|64459.1|64441.4|367
1613732400000|2021-02-19 11:00:00|64461.3|64441.3|64470.4|64450.4|64471.2|64451.2|64443.2|64428.1|498
1613732700000|2021-02-19 11:05:00|64470.3|64450.3|64467|64457|64479.2|64464|64461.8|64448.3|527
1613733000000|2021-02-19 11:10:00|64471.9|64451.9|64466.7|64446.7|64475|64458.5|64460.6|64445.6|509
1613733300000|2021-02-19 11:15:00|64467|64447|64487.2|64467.2|64487.3|64472|64458.9|64443.4|543
1613733600000|2021-02-19 11:20:00|64487.7|64467.7|64472.2|64462.2|64488.5|64473.7|64472.2|64456.9|487
1613733900000|2021-02-19 11:25:00|64472.1|64462.1|64480.1|64470.1|64485.3|64471.2|64469.7|64453.1|491
1613734200000|2021-02-19 11:30:00|64480.3|64470.3|64497|64487|64506.9|64491.6|64480|64469.5|571
1613734500000|2021-02-19 11:35:00|64497.1|64487.1|64499.4|64479.4|64504.5|64489.6|64490.9|64476.1|444
1613734800000|2021-02-19 11:40:00|64499.5|64479.5|64507.5|64487.5|64507.6|64492.6|64489.1|64473.5|447
1613735100000|2021-02-19 11:45:00|64507.2|64487.2|64502.3|64482.3|64510.7|64495.5|64487.2|64472|479
1613735400000|2021-02-19 11:50:00|64502.2|64482.2|64506.1|64486.1|64508.7|64493.3|64495.5|64480.6|324
1613735700000|2021-02-19 11:55:00|64506.2|64486.2|64496.3|64486.3|64506.4|64491.2|64495.2|64479.9|401
1613736000000|2021-02-19 12:00:00|64496.6|64486.6|64505.5|64485.5|64508.4|64492.9|64494.9|64480.8|548
1613736300000|2021-02-19 12:05:00|64505.6|64485.6|64511.2|64491.2|64514.4|64497.2|64495.1|64480|548
1613736600000|2021-02-19 12:10:00|64511|64491|64502.5|64492.5|64511.4|64496.5|64501.6|64487.3|535
1613736900000|2021-02-19 12:15:00|64506.8|64486.8|64503|64493|64510.1|64494.5|64499.2|64484.3|514
1613737200000|2021-02-19 12:20:00|64502.9|64492.9|64503.7|64493.7|64516.7|64501.8|64500.4|64487.1|516
1613737500000|2021-02-19 12:25:00|64503.6|64493.6|64482.5|64462.5|64513.5|64498.8|64481|64461|658
1613737800000|2021-02-19 12:30:00|64481.2|64461.2|64477.7|64467.7|64486.5|64471.3|64470.5|64455.5|707
1613738100000|2021-02-19 12:35:00|64477.6|64467.6|64489.5|64469.5|64494.5|64478.7|64477.3|64463.5|574
1613738400000|2021-02-19 12:40:00|64489.6|64469.6|64497.6|64477.6|64498.9|64483.3|64484.2|64468.4|602
1613738700000|2021-02-19 12:45:00|64497.7|64477.7|64493.9|64473.9|64497.8|64479.4|64486.4|64467.5|474
1613739000000|2021-02-19 12:50:00|64493.7|64473.7|64480.7|64460.7|64494.2|64478.7|64474.4|64459.9|541
1613739300000|2021-02-19 12:55:00|64480.8|64460.8|64470.6|64450.6|64480.8|64465.2|64462|64446.7|630
1613739600000|2021-02-19 13:00:00|64470.5|64450.5|64493.6|64483.6|64500.8|64485.9|64463.1|64443.8|857
1613739900000|2021-02-19 13:05:00|64494.5|64484.5|64486.8|64476.8|64502.9|64488.1|64483.8|64468.5|696
1613740200000|2021-02-19 13:10:00|64492|64472|64475.1|64465.1|64492.2|64476.6|64471.5|64455.8|838
1613740500000|2021-02-19 13:15:00|64475|64465|64481.1|64471.1|64485.6|64472.4|64469.1|64453.6|766
1613740800000|2021-02-19 13:20:00|64480.9|64470.9|64479.7|64469.7|64486.6|64471.6|64471.3|64455.2|737
1613741100000|2021-02-19 13:25:00|64479.8|64469.8|64503|64493|64509.3|64494.2|64479.6|64464.8|661
1613741400000|2021-02-19 13:30:00|64503.2|64493.2|64509.3|64489.3|64514.2|64499|64494.1|64478.8|796
1613741700000|2021-02-19 13:35:00|64509.2|64489.2|64513.9|64503.9|64520.3|64504.5|64501.3|64486.9|917
1613742000000|2021-02-19 13:40:00|64514|64504|64517.6|64497.6|64520.8|64505.2|64502.8|64487.5|828
1613742300000|2021-02-19 13:45:00|64517.5|64497.5|64511.2|64491.2|64517.7|64501.8|64499.7|64484.2|721
1613742600000|2021-02-19 13:50:00|64511.4|64491.4|64511.7|64501.7|64520.8|64506.5|64499.3|64483.9|708
1613742900000|2021-02-19 13:55:00|64512.3|64502.3|64494.2|64484.2|64514|64502.3|64487.8|64473.3|808
1613743200000|2021-02-19 14:00:00|64494.4|64484.4|64525.1|64505.1|64525.3|64509.8|64488.7|64473.4|798
1613743500000|2021-02-19 14:05:00|64525.2|64505.2|64516.8|64496.8|64525.7|64510.4|64505.6|64490.7|837
1613743800000|2021-02-19 14:10:00|64516.9|64496.9|64523.8|64503.8|64524|64509.1|64502.1|64487.2|727
1613744100000|2021-02-19 14:15:00|64519.1|64509.1|64510.4|64490.4|64526|64511.7|64494.5|64479.7|803
1613744400000|2021-02-19 14:20:00|64510.5|64490.5|64517.1|64507.1|64524.8|64509.9|64503.8|64489.5|732
1613744700000|2021-02-19 14:25:00|64516.7|64506.7|64550.4|64530.4|64550.9|64535.6|64512.6|64499|641
1613745000000|2021-02-19 14:30:00|64551.1|64531.1|64529.5|64509.5|64551.1|64538.6|64523.7|64508.4|714
1613745300000|2021-02-19 14:35:00|64529.6|64509.6|64542.8|64532.8|64551.1|64536.5|64524.9|64509.5|695
1613745600000|2021-02-19 14:40:00|64542.5|64532.5|64533.4|64513.4|64549.1|64534.8|64531.1|64512.2|666
1613745900000|2021-02-19 14:45:00|64533.1|64513.1|64536.6|64516.6|64539.6|64525.2|64518.5|64503.2|741
1613746200000|2021-02-19 14:50:00|64536.5|64516.5|64533.8|64523.8|64546.5|64532.8|64529.2|64511.9|710
1613746500000|2021-02-19 14:55:00|64533.9|64523.9|64522.2|64502.2|64542.1|64527.4|64516.8|64501.6|675
1613746800000|2021-02-19 15:00:00|64522.1|64502.1|64531.3|64521.3|64541.5|64526.5|64516.6|64501.3|831
1613747100000|2021-02-19 15:05:00|64531.2|64521.2|64550.3|64540.3|64557.2|64544|64528.8|64513.7|862
1613747400000|2021-02-19 15:10:00|64555.3|64535.3|64550.3|64530.3|64560|64544.9|64542|64525.6|896
1613747700000|2021-02-19 15:15:00|64549.9|64529.9|64576.4|64556.4|64578.8|64563.3|64538.7|64523.2|839
1613748000000|2021-02-19 15:20:00|64576.5|64556.5|64571.9|64561.9|64579.3|64562.9|64562.7|64546.6|848
1613748300000|2021-02-19 15:25:00|64571.8|64561.8|64569.6|64549.6|64592.5|64577.7|64561.4|64546.4|879
1613748600000|2021-02-19 15:30:00|64569.7|64549.7|64557.8|64537.8|64579.5|64564.3|64547.6|64532.4|871
1613748900000|2021-02-19 15:35:00|64558.7|64538.7|64557.9|64537.9|64566.6|64550.7|64549.4|64532|786
1613749200000|2021-02-19 15:40:00|64557.8|64537.8|64564.6|64554.6|64573|64558.5|64547.8|64532|772
1613749500000|2021-02-19 15:45:00|64564.3|64554.3|64561.5|64551.5|64573.1|64557.5|64554.8|64539.6|755
1613749800000|2021-02-19 15:50:00|64561.6|64551.6|64584.8|64564.8|64588.3|64571.9|64553.8|64537|782
1613750100000|2021-02-19 15:55:00|64584.9|64564.9|64576.3|64556.3|64590.8|64576|64569.5|64554.2|817
1613750400000|2021-02-19 16:00:00|64571|64561|64577.2|64567.2|64584|64569.6|64567.1|64553.4|695
1613750700000|2021-02-19 16:05:00|64576.9|64566.9|64577.7|64557.7|64579.9|64568.9|64564.4|64549.5|705
1613751000000|2021-02-19 16:10:00|64572.5|64562.5|64553.1|64533.1|64580.8|64565.7|64545.7|64530.6|718
1613751300000|2021-02-19 16:15:00|64553.3|64533.3|64552.9|64542.9|64558.7|64543.6|64546.6|64531.4|650
1613751600000|2021-02-19 16:20:00|64553.1|64543.1|64555.6|64535.6|64559.8|64545.6|64546|64531.1|572
1613751900000|2021-02-19 16:25:00|64555.5|64535.5|64538.6|64518.6|64557.8|64542.4|64530.2|64515|615
1613752200000|2021-02-19 16:30:00|64538.7|64518.7|64546.1|64526.1|64547.2|64531.8|64531.5|64516.6|681
1613752500000|2021-02-19 16:35:00|64545.9|64525.9|64536.6|64516.6|64546.7|64531.8|64528.5|64513|672
1613752800000|2021-02-19 16:40:00|64536.5|64516.5|64573|64553|64576.1|64556.9|64536.2|64516.3|576
1613753100000|2021-02-19 16:45:00|64573.1|64553.1|64592.8|64572.8|64596.1|64581.3|64571.8|64553.1|666
1613753400000|2021-02-19 16:50:00|64592.6|64572.6|64590.8|64580.8|64596.6|64581.7|64582.9|64567.6|620
1613753700000|2021-02-19 16:55:00|64591.1|64581.1|64586.3|64576.3|64595.8|64581.3|64584.9|64571.3|582
1613754000000|2021-02-19 17:00:00|64586.5|64576.5|64595.2|64575.2|64596.3|64580.6|64584.9|64570.2|479
1613754300000|2021-02-19 17:05:00|64595.3|64575.3|64601.7|64591.7|64607|64592|64590.1|64575.3|502
1613754600000|2021-02-19 17:10:00|64601.9|64591.9|64599.8|64589.8|64606.5|64592.1|64597.5|64582.1|470
1613754900000|2021-02-19 17:15:00|64599.6|64589.6|64609.7|64589.7|64614.6|64599.3|64596.8|64582.1|510
1613755200000|2021-02-19 17:20:00|64609.6|64589.6|64603.4|64593.4|64610.2|64595.3|64599.6|64584.8|628
1613755500000|2021-02-19 17:25:00|64603.6|64593.6|64606.6|64586.6|64609.6|64594.7|64598.5|64583.2|640
1613755800000|2021-02-19 17:30:00|64606.9|64586.9|64602.4|64592.4|64609.9|64595.2|64598|64582.5|484
1613756100000|2021-02-19 17:35:00|64602.3|64592.3|64610.2|64590.2|64613.2|64597.7|64598.6|64582.4|459
1613756400000|2021-02-19 17:40:00|64609.4|64589.4|64608.8|64588.8|64615.5|64600.3|64603.9|64588.2|538
1613756700000|2021-02-19 17:45:00|64608.7|64588.7|64615.4|64595.4|64616.3|64600.5|64603.5|64588.7|614
1613757000000|2021-02-19 17:50:00|64615.2|64595.2|64616.2|64596.2|64617.7|64602.7|64609.3|64594.2|554
1613757300000|2021-02-19 17:55:00|64616.4|64596.4|64601.2|64581.2|64616.5|64601.9|64592.4|64576.9|659
1613757600000|2021-02-19 18:00:00|64601.5|64581.5|64602|64592|64610.7|64594.9|64598.4|64581|583
1613757900000|2021-02-19 18:05:00|64606.8|64586.8|64619.7|64609.7|64622.2|64609.7|64601.8|64586.1|566
1613758200000|2021-02-19 18:10:00|64624.8|64604.8|64638.9|64618.9|64639.4|64621.1|64622|64604.8|677
1613758500000|2021-02-19 18:15:00|64638.7|64618.7|64642.2|64622.2|64642.4|64625.5|64630.7|64615.8|559
1613758800000|2021-02-19 18:20:00|64642.1|64622.1|64644.1|64624.1|64645|64630.2|64634.3|64619|691
1613759100000|2021-02-19 18:25:00|64644.2|64624.2|64645.6|64625.6|64646.6|64631.1|64636.8|64622|597
1613759400000|2021-02-19 18:30:00|64641.7|64631.7|64651|64631|64653.3|64637.3|64639|64623.5|673
1613759700000|2021-02-19 18:35:00|64651.2|64631.2|64641.7|64621.7|64651.2|64634.9|64636.1|64621.1|528
1613760000000|2021-02-19 18:40:00|64641.6|64621.6|64638|64628|64643.3|64629|64635.4|64617.5|404
1613760300000|2021-02-19 18:45:00|64642.6|64622.6|64643.3|64623.3|64644.1|64628.8|64636.2|64621.6|529
1613760600000|2021-02-19 18:50:00|64643.1|64623.1|64642.8|64622.8|64644.8|64628.9|64636.1|64621.7|519
1613760900000|2021-02-19 18:55:00|64643|64623|64636.5|64626.5|64647.2|64631.9|64636.5|64621.8|598
1613761200000|2021-02-19 19:00:00|64636.2|64626.2|64644.3|64624.3|64646.2|64630.3|64627.1|64614|536
1613761500000|2021-02-19 19:05:00|64644.2|64624.2|64639|64619|64644.5|64629.6|64632.6|64617.3|486
1613761800000|2021-02-19 19:10:00|64638.9|64618.9|64633.4|64623.4|64639.9|64623.6|64631.4|64616.1|337
1613762100000|2021-02-19 19:15:00|64633.7|64623.7|64638.3|64618.3|64639.2|64624.2|64630.6|64615.5|375
1613762400000|2021-02-19 19:20:00|64633.4|64623.4|64641.6|64621.6|64643.1|64627.6|64633.3|64618.8|444
1613762700000|2021-02-19 19:25:00|64641.7|64621.7|64635.8|64625.8|64643.1|64626.8|64633.9|64619.5|373
1613763000000|2021-02-19 19:30:00|64635.6|64625.6|64636.3|64616.3|64640.4|64626|64631.4|64615.2|452
1613763300000|2021-02-19 19:35:00|64636.4|64616.4|64636.2|64616.2|64636.9|64621.9|64631.2|64615.9|213
1613763600000|2021-02-19 19:40:00|64636.3|64616.3|64636.2|64616.2|64638.3|64622.2|64631.6|64615.9|253
1613763900000|2021-02-19 19:45:00|64636|64616|64640.6|64620.6|64640.8|64621.4|64627.7|64607.7|324
1613764200000|2021-02-19 19:50:00|64640.1|64620.1|64639.4|64619.4|64641.9|64626.4|64635.4|64618.8|324
1613764500000|2021-02-19 19:55:00|64639.3|64619.3|64635|64615|64640.9|64620.9|64634.8|64614.8|331
1613764800000|2021-02-19 20:00:00|64634.9|64614.9|64634.3|64614.3|64636.7|64616.7|64631.8|64611.8|268
1613765100000|2021-02-19 20:05:00|64634.2|64614.2|64629|64609|64635.2|64619.9|64628.3|64608.3|237
1613765400000|2021-02-19 20:10:00|64628.4|64608.4|64627.2|64607.2|64632.2|64612.8|64621.8|64607|259
1613765700000|2021-02-19 20:15:00|64625.4|64605.4|64616.2|64596.2|64629.5|64609.5|64615|64595|255
1613766000000|2021-02-19 20:20:00|64616.3|64596.3|64618.7|64598.7|64618.7|64603.5|64612.6|64595.9|225
1613766300000|2021-02-19 20:25:00|64618.6|64598.6|64616.2|64596.2|64618.8|64603.8|64612.3|64595.4|240
1613766600000|2021-02-19 20:30:00|64616.5|64596.5|64609|64589|64617.5|64597.5|64601.3|64584.9|279
1613766900000|2021-02-19 20:35:00|64609.1|64589.1|64609.6|64589.6|64610.6|64594.7|64603.9|64589|192
1613767200000|2021-02-19 20:40:00|64609.4|64589.4|64612.9|64592.9|64614.4|64594.9|64604.4|64589.2|298
1613767500000|2021-02-19 20:45:00|64612.3|64592.3|64611.7|64591.7|64613|64596.4|64606.2|64590.9|213
1613767800000|2021-02-19 20:50:00|64612.1|64592.1|64616.3|64596.3|64616.4|64596.4|64611.2|64591.2|304
1613768100000|2021-02-19 20:55:00|64615.6|64595.6|64621.7|64601.7|64625.6|64605.6|64614.7|64594.7|386
1613768400000|2021-02-19 21:00:00|64621.5|64601.5|64625.1|64605.1|64625.8|64605.8|64617.4|64597.4|190
1613768700000|2021-02-19 21:05:00|64624.8|64604.8|64624.9|64604.9|64636.7|64616.7|64623.8|64603.8|222
1613769000000|2021-02-19 21:10:00|64625.4|64605.4|64625.6|64605.6|64626.5|64606.5|64624.3|64604.3|198
1613769300000|2021-02-19 21:15:00|64625.4|64605.4|64624.9|64604.9|64626.1|64606.1|64624.6|64604.6|221
1613769600000|2021-02-19 21:20:00|64624.6|64604.6|64620.5|64600.5|64625.5|64606.6|64616.4|64597|235
1613769900000|2021-02-19 21:25:00|64620.8|64600.8|64620|64600|64621|64601|64616.5|64596.5|110
1613770200000|2021-02-19 21:30:00|64619.9|64599.9|64619.9|64599.9|64621|64601|64617.5|64597.5|138
1613770500000|2021-02-19 21:35:00|64619.8|64599.8|64615.6|64595.6|64619.9|64599.9|64615.2|64595.2|157
1613770800000|2021-02-19 21:40:00|64615.5|64595.5|64615.9|64595.9|64616.4|64596.4|64615|64595|113
1613771100000|2021-02-19 21:45:00|64615.8|64595.8|64612.8|64592.8|64616|64596|64609.5|64589.5|180
1613771400000|2021-02-19 21:50:00|64612.9|64592.9|64610.7|64590.7|64612.9|64592.9|64609.8|64589.8|231
1613771700000|2021-02-19 21:55:00|64610.9|64590.9|64612|64592|64661.4|64607.2|64605.7|64564.9|137
1613941200000|2021-02-21 21:00:00|64600.6|64467.6|64600.6|64467.6|64600.6|64467.6|64596|64463|5
1613941500000|2021-02-21 21:05:00|64596|64463|64595.9|64462.9|64663.7|64530.7|64595.9|64462.9|42
1613941800000|2021-02-21 21:10:00|64600.6|64467.6|64639.5|64506.5|64639.5|64506.5|64595.9|64462.9|5
1613942100000|2021-02-21 21:15:00|64595.9|64462.9|64600.6|64467.6|64600.6|64467.6|64595.9|64462.9|6
1613942400000|2021-02-21 21:20:00|64639.5|64506.5|64663.7|64530.7|64663.7|64530.7|64639.5|64506.5|2
1613942700000|2021-02-21 21:25:00|64595.9|64462.9|64600.6|64467.6|64600.6|64467.6|64595.9|64462.9|2
1613943000000|2021-02-21 21:30:00|64663.7|64530.7|64595.9|64462.9|64663.7|64530.7|64595.9|64462.9|6
1613943300000|2021-02-21 21:35:00|64600.6|64467.6|64663.7|64530.7|64663.7|64530.7|64595.9|64462.9|8
1613943600000|2021-02-21 21:40:00|64595.9|64462.9|64600.6|64467.6|64600.6|64467.6|64595.9|64462.9|10
1613943900000|2021-02-21 21:45:00|64663.7|64530.7|64600.6|64467.6|64663.7|64530.7|64595.9|64462.9|4
1613944200000|2021-02-21 21:50:00|64640.7|64507.7|64640.7|64507.7|64640.7|64507.7|64640.7|64507.7|1
1613944500000|2021-02-21 21:55:00|64600.6|64467.6|64647.6|64514.6|64647.6|64514.6|64595.9|64462.9|6
1613944800000|2021-02-21 22:00:00|64648.5|64515.5|64672.9|64540.1|64678.3|64545.3|64601.2|64468.2|46
1613945100000|2021-02-21 22:05:00|64657.5|64536|64673.6|64540.6|64715.5|64582.5|64605.1|64472.1|54
1613945400000|2021-02-21 22:10:00|64674.5|64541.5|64673.1|64541.4|64715.5|64582.5|64634.8|64501.8|50
1613945700000|2021-02-21 22:15:00|64669.8|64536.8|64673.1|64541.4|64673.1|64541.4|64669.8|64536.8|4
1613946600000|2021-02-21 22:30:00|64668.9|64535.9|64546.3|64421|64749.8|64616.8|64474.4|64397|85
1613946900000|2021-02-21 22:35:00|64474.6|64452.6|64579.1|64446.1|64601|64468|64460.1|64417|94
1613947200000|2021-02-21 22:40:00|64577.6|64444.6|64568.4|64435.4|64579.1|64446.1|64568.4|64435.4|38
1613947500000|2021-02-21 22:45:00|64570.5|64437.5|64579.8|64453.8|64589.1|64463.1|64566.6|64437.5|105
1613947800000|2021-02-21 22:50:00|64574.5|64448.5|64573.7|64447.7|64586.6|64460.6|64571.6|64445.6|97
1613948100000|2021-02-21 22:55:00|64575|64449|64575|64449|64577.5|64451.5|64572|64446|106
1613948400000|2021-02-21 23:00:00|64573.3|64447.3|64575.4|64449.4|64586.8|64463.3|64565|64443.3|172
1613948700000|2021-02-21 23:05:00|64575.3|64449.3|64576.9|64450.9|64587|64461|64572.4|64446.4|133
1613949000000|2021-02-21 23:10:00|64580.8|64454.8|64574.4|64448.4|64588.1|64471.4|64561.8|64445.6|213
1613949300000|2021-02-21 23:15:00|64576.7|64450.7|64582|64475.8|64597.9|64486.5|64569.5|64443.5|230
1613949600000|2021-02-21 23:20:00|64577.9|64481.8|64575.6|64506.2|64601.6|64516.9|64548.4|64449.9|315
1613949900000|2021-02-21 23:25:00|64575.7|64505.9|64537.6|64496|64594.8|64540.9|64499.1|64436.7|467
1613950200000|2021-02-21 23:30:00|64537.4|64493.6|64582.1|64562.1|64595.6|64568.9|64537.3|64492.3|422
1613950500000|2021-02-21 23:35:00|64581.8|64561.8|64545|64504.6|64592.9|64564.1|64540.9|64473.6|289
1613950800000|2021-02-21 23:40:00|64547.1|64504.3|64523.8|64503.8|64548.6|64513.4|64517.3|64470.9|376
1613951100000|2021-02-21 23:45:00|64523.9|64503.9|64528.3|64508.3|64541.8|64515.9|64522.6|64496.3|317
1613951400000|2021-02-21 23:50:00|64528.2|64508.2|64534.1|64514.1|64544.4|64518.9|64527.6|64507.6|274
1613951700000|2021-02-21 23:55:00|64534.9|64514.9|64514.9|64494.9|64539.2|64518.6|64505.9|64483.6|337
1613952000000|2021-02-22 00:00:00|64513.8|64493.8|64525.4|64505.4|64532.1|64512.1|64512.5|64492.5|390
1613952300000|2021-02-22 00:05:00|64529.6|64509.6|64556|64536|64572.7|64541.9|64519.2|64499.2|406
1613952600000|2021-02-22 00:10:00|64556.3|64536.3|64538.4|64518.4|64574.5|64536.3|64535.5|64506.7|286
1613952900000|2021-02-22 00:15:00|64538.7|64518.7|64540.2|64520.2|64548.1|64528.1|64537.1|64517.1|335
1613953200000|2021-02-22 00:20:00|64539.6|64519.6|64535.6|64515.6|64543.2|64523.2|64534.4|64514.4|276
1613953500000|2021-02-22 00:25:00|64535.8|64515.8|64519.5|64499.5|64535.8|64515.8|64516.9|64496.9|355
1613953800000|2021-02-22 00:30:00|64519.3|64499.3|64520.6|64500.6|64521.6|64501.6|64501.3|64481.3|410
1613954100000|2021-02-22 00:35:00|64521.3|64501.3|64502.9|64482.9|64525.4|64505.4|64502.5|64482.5|441
1613954400000|2021-02-22 00:40:00|64503.1|64483.1|64522.6|64502.6|64524.7|64504.7|64503.1|64483.1|383
1613954700000|2021-02-22 00:45:00|64523.3|64503.3|64537.3|64517.3|64538.1|64518.1|64521.8|64501.8|425
1613955000000|2021-02-22 00:50:00|64537.2|64517.2|64552.4|64532.4|64557.3|64537.3|64536.9|64516.9|558
1613955300000|2021-02-22 00:55:00|64543.4|64523.4|64557.2|64537.2|64557.7|64537.7|64531.7|64511.7|547
1613955600000|2021-02-22 01:00:00|64556.7|64536.7|64558.6|64538.6|64585.6|64565.6|64536.7|64516.7|763
1613955900000|2021-02-22 01:05:00|64558.4|64538.4|64586.7|64566.7|64592|64572|64558.2|64538.2|859
1613956200000|2021-02-22 01:10:00|64586|64566|64575.5|64555.5|64587.8|64567.8|64567.7|64547.7|805
1613956500000|2021-02-22 01:15:00|64575|64555|64522.8|64502.8|64579.5|64559.5|64513.5|64493.5|870
1613956800000|2021-02-22 01:20:00|64522.3|64502.3|64524.4|64504.4|64535.7|64515.7|64517.2|64497.2|809
1613957100000|2021-02-22 01:25:00|64524|64504|64557.6|64537.6|64559.4|64539.4|64523|64503|770
1613957400000|2021-02-22 01:30:00|64557.7|64537.7|64558.3|64538.3|64565.8|64545.8|64549.1|64529.1|719
1613957700000|2021-02-22 01:35:00|64557.6|64537.6|64548|64528|64558.1|64538.1|64531.1|64513.5|835
1613958000000|2021-02-22 01:40:00|64548.3|64528.3|64534|64514|64548.3|64530.6|64522.5|64507.6|743
1613958300000|2021-02-22 01:45:00|64533.9|64513.9|64547.8|64527.8|64547.9|64532.4|64528.1|64512.3|779
1613958600000|2021-02-22 01:50:00|64547.7|64527.7|64577.1|64557.1|64585.8|64570.8|64536.9|64521.1|763
1613958900000|2021-02-22 01:55:00|64577.3|64557.3|64567.4|64547.4|64586.1|64570.5|64555.9|64538.6|906
1613959200000|2021-02-22 02:00:00|64567.7|64547.7|64557.8|64547.8|64574.3|64556.2|64555.9|64537.4|745
1613959500000|2021-02-22 02:05:00|64557.9|64547.9|64585.5|64565.5|64588.4|64572.4|64557.7|64542.9|747
1613959800000|2021-02-22 02:10:00|64585.7|64565.7|64600.3|64590.3|64607.9|64592.7|64582.4|64565.4|774
1613960100000|2021-02-22 02:15:00|64600.6|64590.6|64626|64606|64632.4|64616|64598.4|64582.2|686
1613960400000|2021-02-22 02:20:00|64625.1|64605.1|64618.4|64598.4|64626.6|64610.4|64607.7|64592.7|697
1613960700000|2021-02-22 02:25:00|64618.3|64598.3|64645.6|64625.6|64648.2|64633.1|64617.3|64597.3|778
1613961000000|2021-02-22 02:30:00|64645.9|64625.9|64623|64613|64648.3|64633.9|64622|64606.4|718
1613961300000|2021-02-22 02:35:00|64622.8|64612.8|64613.9|64603.9|64628|64612.8|64612.2|64595.7|654
1613961600000|2021-02-22 02:40:00|64614.2|64604.2|64632.7|64612.7|64635.8|64620.5|64614.2|64603.8|642
1613961900000|2021-02-22 02:45:00|64632.6|64612.6|64652.5|64642.5|64659|64643.5|64626.5|64611.9|802
1613962200000|2021-02-22 02:50:00|64652.7|64642.7|64640.3|64630.3|64667.9|64652.6|64638.1|64623|756
1613962500000|2021-02-22 02:55:00|64640.4|64630.4|64623.5|64603.5|64640.6|64630.6|64622.9|64602.9|672
1613962800000|2021-02-22 03:00:00|64623.4|64603.4|64633.9|64613.9|64638.5|64621.8|64620.4|64603.4|645
1613963100000|2021-02-22 03:05:00|64633.5|64613.5|64634.1|64624.1|64640.5|64625.9|64623.8|64608.4|671
1613963400000|2021-02-22 03:10:00|64634.3|64624.3|64630.8|64620.8|64645.9|64631.1|64627.6|64611.7|648
1613963700000|2021-02-22 03:15:00|64630.5|64620.5|64624|64614|64637.4|64623.1|64621.5|64606.7|521
1613964000000|2021-02-22 03:20:00|64624.1|64614.1|64621.1|64611.1|64635.7|64620.2|64616.6|64601.1|602
1613964300000|2021-02-22 03:25:00|64620.7|64610.7|64621.1|64611.1|64634.9|64619.3|64619.3|64604.2|602
1613964600000|2021-02-22 03:30:00|64621|64611|64629.4|64619.4|64635|64621|64621|64606.5|585
1613964900000|2021-02-22 03:35:00|64630|64620|64621|64611|64636.1|64620.3|64618.6|64603.4|519
1613965200000|2021-02-22 03:40:00|64621.1|64611.1|64626.6|64616.6|64636.2|64622|64621|64609.7|437
1613965500000|2021-02-22 03:45:00|64626.5|64616.5|64644|64624|64645.1|64630.4|64622.1|64606.9|639
1613965800000|2021-02-22 03:50:00|64643.9|64623.9|64625.3|64615.3|64644.3|64629.4|64624.7|64610|620
1613966100000|2021-02-22 03:55:00|64625.4|64615.4|64605.7|64585.7|64633.6|64618.5|64599.8|64584.5|558
1613966400000|2021-02-22 04:00:00|64605.8|64585.8|64601.4|64581.4|64608.1|64593.8|64594.5|64580|485
1613966700000|2021-02-22 04:05:00|64601.3|64581.3|64614.7|64594.7|64615.1|64599.7|64594.3|64580.3|429
1613967000000|2021-02-22 04:10:00|64614.6|64594.6|64605.6|64595.6|64621|64605.9|64604.3|64588.4|408
1613967300000|2021-02-22 04:15:00|64610.1|64590.1|64604|64594|64612.3|64597.8|64601.6|64586.7|313
1613967600000|2021-02-22 04:20:00|64603.9|64593.9|64615|64595|64615|64599.9|64602.2|64587.5|339
1613967900000|2021-02-22 04:25:00|64614.9|64594.9|64606.8|64596.8|64615.7|64600.9|64604.9|64589.9|406
1613968200000|2021-02-22 04:30:00|64606.7|64596.7|64606.4|64596.4|64613.6|64598.8|64605.5|64590.9|325
1613968500000|2021-02-22 04:35:00|64606.5|64596.5|64613.3|64603.3|64619|64604|64606.4|64592.7|325
1613968800000|2021-02-22 04:40:00|64613.4|64603.4|64618.2|64598.2|64618.9|64604.6|64610.4|64595.7|366
1613969100000|2021-02-22 04:45:00|64618.3|64598.3|64631.2|64611.2|64631.9|64617.2|64612.3|64597.4|489
1613969400000|2021-02-22 04:50:00|64631.1|64611.1|64623.2|64613.2|64632.1|64618.1|64617.1|64602.1|399
1613969700000|2021-02-22 04:55:00|64623.3|64613.3|64624.2|64614.2|64630.2|64615.6|64622.4|64607.5|245
1613970000000|2021-02-22 05:00:00|64624.3|64614.3|64621|64611|64629.7|64615.7|64620.3|64605.4|539
1613970300000|2021-02-22 05:05:00|64621.1|64611.1|64618.4|64598.4|64628.2|64613.1|64613.5|64598.3|454
1613970600000|2021-02-22 05:10:00|64618.3|64598.3|64625.6|64605.6|64625.8|64610.1|64612.3|64597.6|470
1613970900000|2021-02-22 05:15:00|64625.7|64605.7|64629.5|64619.5|64637.1|64624.7|64620.3|64605.5|497
1613971200000|2021-02-22 05:20:00|64629.7|64619.7|64633.7|64613.7|64642.8|64627.8|64628.1|64613.2|638
1613971500000|2021-02-22 05:25:00|64633.9|64613.9|64632.3|64612.3|64642.2|64627.2|64627.4|64611.2|582
1613971800000|2021-02-22 05:30:00|64632.4|64612.4|64629.2|64619.2|64643.5|64626.3|64625.1|64610.2|653
1613972100000|2021-02-22 05:35:00|64629.1|64619.1|64635.1|64625.1|64641|64626.2|64628.5|64614|544
1613972400000|2021-02-22 05:40:00|64635.2|64625.2|64629.7|64619.7|64639.5|64625.6|64628.1|64613.4|662
1613972700000|2021-02-22 05:45:00|64629.4|64619.4|64638.2|64618.2|64638.2|64623.1|64623.9|64609.3|607
1613973000000|2021-02-22 05:50:00|64638.3|64618.3|64641|64631|64647.9|64632.8|64628.2|64614.1|510
1613973300000|2021-02-22 05:55:00|64640.9|64630.9|64642.7|64632.7|64647|64633|64637.2|64623.3|510
1613973600000|2021-02-22 06:00:00|64642.6|64632.6|64647.9|64637.9|64659.1|64645.2|64641.5|64626.8|587
1613973900000|2021-02-22 06:05:00|64648|64638|64652.2|64642.2|64658.4|64644.5|64645|64632.7|625
1613974200000|2021-02-22 06:10:00|64651.8|64641.8|64652.1|64642.1|64658.9|64644.5|64640.5|64625.6|626
1613974500000|2021-02-22 06:15:00|64652|64642|64649.1|64639.1|64657.9|64644.2|64639.7|64625.6|671
1613974800000|2021-02-22 06:20:00|64649.2|64639.2|64645.3|64625.3|64664.7|64649.3|64639.3|64625.1|589
1613975100000|2021-02-22 06:25:00|64645|64625|64619.7|64609.7|64645|64631.5|64619|64605.3|651
1613975400000|2021-02-22 06:30:00|64624.5|64604.5|64629|64609|64635.6|64620.3|64613.3|64598.4|625
1613975700000|2021-02-22 06:35:00|64628.9|64608.9|64611.7|64601.7|64633.2|64618.1|64610.5|64599.5|698
1613976000000|2021-02-22 06:40:00|64611.8|64601.8|64607.9|64597.9|64618.4|64608.4|64598.2|64583.1|815
1613976300000|2021-02-22 06:45:00|64607.3|64597.3|64610.7|64600.7|64625.6|64614.6|64606.8|64596.6|608
1613976600000|2021-02-22 06:50:00|64610.8|64600.8|64608.9|64598.9|64614|64602.6|64601.5|64591.5|609
1613976900000|2021-02-22 06:55:00|64609|64599|64615.4|64605.4|64623.9|64609.6|64605.8|64592.7|718
1613977200000|2021-02-22 07:00:00|64615.3|64605.3|64632|64622|64632|64622|64610.6|64596.6|735
1613977500000|2021-02-22 07:05:00|64631.9|64621.9|64655.6|64645.6|64662.3|64646.8|64631.9|64620.3|829
1613977800000|2021-02-22 07:10:00|64655.4|64645.4|64654.5|64644.5|64659.7|64649.1|64640.8|64629.5|801
1613978100000|2021-02-22 07:15:00|64654.4|64644.4|64678.9|64668.9|64681.1|64669.2|64651.6|64634.3|724
1613978400000|2021-02-22 07:20:00|64679|64669|64697.5|64687.5|64709.7|64695|64679|64669|714
1613978700000|2021-02-22 07:25:00|64697.4|64687.4|64705|64695|64722.9|64707.5|64691.9|64681.9|716
1613979000000|2021-02-22 07:30:00|64709.9|64689.9|64703.1|64693.1|64718.6|64704.3|64697.1|64681.3|741
1613979300000|2021-02-22 07:35:00|64703|64693|64711.9|64701.9|64718.9|64703|64692.7|64675.1|696
1613979600000|2021-02-22 07:40:00|64712.6|64702.6|64711.2|64701.2|64729.5|64715.4|64710|64695.5|720
1613979900000|2021-02-22 07:45:00|64711.3|64701.3|64744.5|64734.5|64749.7|64735.1|64711.3|64701.3|831
1613980200000|2021-02-22 07:50:00|64747.2|64727.2|64730.2|64710.2|64747.2|64732.4|64724.1|64709.4|823
1613980500000|2021-02-22 07:55:00|64730.6|64710.6|64721.3|64711.3|64733.6|64720.4|64721.2|64707|710
1613980800000|2021-02-22 08:00:00|64721.7|64711.7|64718|64698|64734.2|64718.6|64708.7|64693.8|689
1613981100000|2021-02-22 08:05:00|64713.4|64703.4|64695|64685|64724.1|64710|64693|64679.1|688
1613981400000|2021-02-22 08:10:00|64694.8|64684.8|64708.3|64698.3|64717.4|64701.4|64694.8|64681.7|810
1613981700000|2021-02-22 08:15:00|64708.5|64698.5|64736.6|64726.6|64742.4|64727.6|64708.5|64697.8|801
1613982000000|2021-02-22 08:20:00|64736.7|64726.7|64717.2|64707.2|64747.9|64735|64712.5|64697.2|859
1613982300000|2021-02-22 08:25:00|64723.7|64703.7|64714.4|64704.4|64729.6|64714.7|64696.1|64680.8|884
1613982600000|2021-02-22 08:30:00|64719.6|64699.6|64712.8|64702.8|64724.4|64711.5|64712.7|64698.5|802
1613982900000|2021-02-22 08:35:00|64712.7|64702.7|64710.8|64690.8|64722|64708.4|64699.1|64684|693
1613983200000|2021-02-22 08:40:00|64705.1|64695.1|64722.9|64712.9|64730.1|64716.2|64699.8|64685.5|781
1613983500000|2021-02-22 08:45:00|64723.1|64713.1|64737.6|64717.6|64742.9|64727.8|64720.8|64709.4|772
1613983800000|2021-02-22 08:50:00|64732.6|64722.6|64734.2|64724.2|64748|64732.4|64730.1|64714.8|700
1613984100000|2021-02-22 08:55:00|64734.1|64724.1|64718.5|64708.5|64734.7|64724.7|64712.2|64697.3|670
1613984400000|2021-02-22 09:00:00|64718.3|64708.3|64729.4|64709.4|64733.9|64719.6|64703.6|64688.7|845
1613984700000|2021-02-22 09:05:00|64729.3|64709.3|64724.8|64704.8|64734|64717.3|64704.1|64686.8|801
1613985000000|2021-02-22 09:10:00|64724.9|64704.9|64725.7|64715.7|64736.5|64721|64711.5|64696|757
1613985300000|2021-02-22 09:15:00|64725.8|64715.8|64715.5|64705.5|64741.8|64727.1|64714.5|64697.6|791
1613985600000|2021-02-22 09:20:00|64715.2|64705.2|64717.4|64697.4|64721.6|64707.1|64701.7|64686.6|729
1613985900000|2021-02-22 09:25:00|64717.5|64697.5|64726.4|64706.4|64729.1|64714.1|64708.7|64693.6|613
1613986200000|2021-02-22 09:30:00|64726.3|64706.3|64706.8|64696.8|64728|64713|64704.8|64689.6|691
1613986500000|2021-02-22 09:35:00|64706.5|64696.5|64695|64685|64713.1|64698.6|64693.5|64679.9|623
1613986800000|2021-02-22 09:40:00|64694.9|64684.9|64696.6|64686.6|64708.2|64694.8|64694.9|64680.1|609
1613987100000|2021-02-22 09:45:00|64696.9|64686.9|64693.6|64673.6|64703.4|64689.6|64683.1|64668.1|724
1613987400000|2021-02-22 09:50:00|64693.9|64673.9|64694.2|64684.2|64702.6|64689.6|64685.5|64672|725
1613987700000|2021-02-22 09:55:00|64698.9|64678.9|64675.8|64665.8|64700.2|64685.5|64673|64659.2|514
1613988000000|2021-02-22 10:00:00|64675.9|64665.9|64669.2|64659.2|64685.7|64670.4|64669.2|64652.3|549
1613988300000|2021-02-22 10:05:00|64669.3|64659.3|64692.5|64672.5|64698.6|64679.6|64667.3|64652.2|527
1613988600000|2021-02-22 10:10:00|64692.9|64672.9|64677.3|64657.3|64693|64675.8|64674.9|64656.5|420
1613988900000|2021-02-22 10:15:00|64677.2|64657.2|64681.6|64671.6|64690.4|64675|64673.4|64657.2|467
1613989200000|2021-02-22 10:20:00|64681.5|64671.5|64677|64657|64690.7|64675.8|64671.9|64656.9|425
1613989500000|2021-02-22 10:25:00|64676.9|64656.9|64676.2|64656.2|64679.8|64665.3|64664.2|64650.1|448
1613989800000|2021-02-22 10:30:00|64676|64656|64666.2|64646.2|64677.6|64662.6|64661.3|64646.2|494
1613990100000|2021-02-22 10:35:00|64660.7|64650.7|64671.5|64651.5|64676.1|64660.4|64658.2|64643|605
1613990400000|2021-02-22 10:40:00|64666.2|64656.2|64659.7|64649.7|64671.4|64656.2|64657.2|64642.7|600
1613990700000|2021-02-22 10:45:00|64660|64650|64678.6|64658.6|64679.5|64664.7|64660|64645.7|501
1613991000000|2021-02-22 10:50:00|64678.7|64658.7|64677.4|64657.4|64686.2|64671.6|64671.9|64656.3|631
1613991300000|2021-02-22 10:55:00|64677.2|64657.2|64662.1|64652.1|64677.9|64663|64659.9|64645.1|558
1613991600000|2021-02-22 11:00:00|64667.2|64647.2|64667.7|64647.7|64674.1|64659.2|64660.9|64645.1|526
1613991900000|2021-02-22 11:05:00|64667.8|64647.8|64661.6|64641.6|64668.9|64653.4|64655|64640.6|441
1613992200000|2021-02-22 11:10:00|64661.4|64641.4|64643.2|64633.2|64661.7|64646.4|64642.8|64628.3|430
1613992500000|2021-02-22 11:15:00|64643.3|64633.3|64653.6|64633.6|64654.6|64640|64640.2|64625.5|517
1613992800000|2021-02-22 11:20:00|64653.5|64633.5|64643.9|64633.9|64657.2|64644|64641.9|64626.8|476
1613993100000|2021-02-22 11:25:00|64644|64634|64644.1|64624.1|64647.4|64634|64632.9|64618.1|629
1613993400000|2021-02-22 11:30:00|64643.7|64623.7|64649.9|64629.9|64651.4|64635.8|64636.1|64622.9|524
1613993700000|2021-02-22 11:35:00|64650|64630|64650.7|64630.7|64661.8|64645.6|64643.5|64628.6|594
1613994000000|2021-02-22 11:40:00|64650.8|64630.8|64652.8|64632.8|64657.4|64642.9|64644.9|64629.9|569
1613994300000|2021-02-22 11:45:00|64652.5|64632.5|64646.3|64626.3|64654.4|64639.3|64640.1|64625.2|538
1613994600000|2021-02-22 11:50:00|64647.7|64627.7|64650.1|64640.1|64655.5|64640.3|64640.6|64626.2|477
1613994900000|2021-02-22 11:55:00|64650.3|64640.3|64646|64636|64657.3|64641|64645.5|64630.8|440
1613995200000|2021-02-22 12:00:00|64646.1|64636.1|64644.3|64634.3|64656.1|64640.2|64642.8|64627.9|627
1613995500000|2021-02-22 12:05:00|64644.2|64634.2|64646.8|64636.8|64658.8|64643.5|64641.9|64627.3|514
1613995800000|2021-02-22 12:10:00|64652.9|64632.9|64643.5|64633.5|64653.6|64639.2|64643.2|64629.8|498
1613996100000|2021-02-22 12:15:00|64643.6|64633.6|64639.2|64629.2|64663|64644.5|64639.1|64623.6|545
1613996400000|2021-02-22 12:20:00|64644|64624|64643.8|64623.8|64645.4|64631|64636.6|64620.6|403
1613996700000|2021-02-22 12:25:00|64644|64624|64648.4|64628.4|64650.9|64630.9|64638.3|64622.1|507
1613997000000|2021-02-22 12:30:00|64648.3|64628.3|64641|64621|64649.1|64632.7|64635.5|64620.7|550
1613997300000|2021-02-22 12:35:00|64641.4|64621.4|64649|64629|64649.4|64634.4|64634.4|64620.1|595
1613997600000|2021-02-22 12:40:00|64643.9|64633.9|64678.2|64668.2|64687.8|64668.7|64643.7|64628.8|766
1613997900000|2021-02-22 12:45:00|64678.5|64668.5|64689.2|64669.2|64695.1|64675.2|64670.7|64656.1|688
1613998200000|2021-02-22 12:50:00|64689.1|64669.1|64686.9|64666.9|64692.7|64677.6|64678.6|64663.5|655
1613998500000|2021-02-22 12:55:00|64687.4|64667.4|64677.5|64657.5|64690.1|64674.9|64671.6|64656.6|680
1613998800000|2021-02-22 13:00:00|64672.1|64662.1|64698.2|64688.2|64710.5|64695.5|64670.3|64656.5|914
1613999100000|2021-02-22 13:05:00|64698.3|64688.3|64717.6|64697.6|64717.6|64702.2|64691.4|64676.3|811
1613999400000|2021-02-22 13:10:00|64718.1|64698.1|64740|64730|64750|64734.2|64711|64695.9|841
1613999700000|2021-02-22 13:15:00|64740.3|64730.3|64748.6|64728.6|64751|64735.6|64730.5|64716.2|882
1614000000000|2021-02-22 13:20:00|64748.7|64728.7|64737.9|64727.9|64751.4|64736.7|64736.6|64724.9|776
1614000300000|2021-02-22 13:25:00|64737.8|64727.8|64748.6|64728.6|64755.9|64740.8|64737.7|64726.6|784
1614000600000|2021-02-22 13:30:00|64748.7|64728.7|64745|64725|64751|64735.7|64740.1|64724.7|711
1614000900000|2021-02-22 13:35:00|64745.5|64725.5|64711|64691|64746|64731.2|64704.6|64687.4|824
1614001200000|2021-02-22 13:40:00|64711.2|64691.2|64691.5|64671.5|64711.5|64693.8|64684.7|64668.2|814
1614001500000|2021-02-22 13:45:00|64686.8|64676.8|64675.2|64655.2|64693.9|64679.1|64669.5|64654.3|690
1614001800000|2021-02-22 13:50:00|64675|64655|64677.4|64667.4|64689|64673.8|64665|64649.3|733
1614002100000|2021-02-22 13:55:00|64677.5|64667.5|64683.6|64663.6|64702.3|64688.7|64674.2|64659.4|768
1614002400000|2021-02-22 14:00:00|64678.6|64668.6|64728.5|64708.5|64728.5|64713.4|64675.4|64659|894
1614002700000|2021-02-22 14:05:00|64728.6|64708.6|64732.6|64712.6|64739.8|64724|64721.4|64706.2|697
1614003000000|2021-02-22 14:10:00|64727.7|64717.7|64737.1|64727.1|64744.1|64727.9|64720.7|64705.7|775
1614003300000|2021-02-22 14:15:00|64737|64727|64739.6|64729.6|64752.1|64735.9|64730.1|64714.6|879
1614003600000|2021-02-22 14:20:00|64740|64730|64726.4|64716.4|64747.7|64731.8|64721.9|64706.4|799
1614003900000|2021-02-22 14:25:00|64726.7|64716.7|64753.6|64733.6|64754.5|64740.2|64726.6|64711.9|631
1614004200000|2021-02-22 14:30:00|64753.2|64733.2|64761.6|64751.6|64770.6|64755.1|64747|64731.4|703
1614004500000|2021-02-22 14:35:00|64761.7|64751.7|64737.7|64717.7|64770.7|64754.7|64718.4|64702.3|733
1614004800000|2021-02-22 14:40:00|64737.9|64717.9|64730.2|64710.2|64749.9|64735.3|64721.4|64701.8|684
1614005100000|2021-02-22 14:45:00|64730.1|64710.1|64719.9|64699.9|64742.1|64727.2|64709.8|64690|803
1614005400000|2021-02-22 14:50:00|64719.8|64699.8|64712.2|64702.2|64728.7|64714.1|64710.3|64695.1|933
1614005700000|2021-02-22 14:55:00|64717.1|64697.1|64710.8|64690.8|64721.9|64706.6|64705.6|64690.2|781
1614006000000|2021-02-22 15:00:00|64710.3|64690.3|64704.2|64684.2|64716.1|64697.3|64695.6|64677.7|917
1614006300000|2021-02-22 15:05:00|64703.9|64683.9|64711.5|64691.5|64713.1|64694.4|64692.3|64675.5|981
1614006600000|2021-02-22 15:10:00|64711.3|64691.3|64706.6|64686.6|64723.2|64708.7|64690.5|64672.9|991
1614006900000|2021-02-22 15:15:00|64706.5|64686.5|64725.2|64705.2|64732.3|64716|64702.4|64686.5|967
1614007200000|2021-02-22 15:20:00|64726.3|64706.3|64746.6|64726.6|64748.9|64731.5|64714.8|64697.4|947
1614007500000|2021-02-22 15:25:00|64746.8|64726.8|64728.3|64718.3|64750.8|64732.3|64728.3|64712.7|810
1614007800000|2021-02-22 15:30:00|64732.9|64712.9|64723|64703|64737.2|64721.6|64707.7|64690.5|955
1614008100000|2021-02-22 15:35:00|64722.6|64702.6|64715.8|64695.8|64724.4|64708.1|64703.2|64686.9|923
1614008400000|2021-02-22 15:40:00|64717.1|64697.1|64709.1|64689.1|64724.9|64708.6|64703.7|64688.6|925
1614008700000|2021-02-22 15:45:00|64708.9|64688.9|64704.3|64694.3|64718.6|64703.7|64699|64684.3|836
1614009000000|2021-02-22 15:50:00|64704|64694|64738|64718|64739|64719|64704|64690.9|795
1614009300000|2021-02-22 15:55:00|64737.7|64717.7|64753|64733|64764.3|64748.8|64726.7|64706.7|925
1614009600000|2021-02-22 16:00:00|64753.6|64733.6|64737.3|64717.3|64759.8|64744.9|64725.4|64709.8|861
1614009900000|2021-02-22 16:05:00|64737.2|64717.2|64727.4|64707.4|64741.2|64725.9|64722.7|64706.8|789
1614010200000|2021-02-22 16:10:00|64727.7|64707.7|64733.5|64713.5|64744.3|64727|64723|64707|808
1614010500000|2021-02-22 16:15:00|64733.8|64713.8|64728.2|64708.2|64739.1|64723.8|64716.4|64701.2|758
1614010800000|2021-02-22 16:20:00|64728.3|64708.3|64714.6|64694.6|64729.3|64711.2|64709.6|64694.2|696
1614011100000|2021-02-22 16:25:00|64714.2|64694.2|64708.8|64688.8|64715.7|64700.8|64694.4|64678.5|724
1614011400000|2021-02-22 16:30:00|64709.3|64689.3|64720.9|64700.9|64723.5|64707.7|64704.5|64689|715
1614011700000|2021-02-22 16:35:00|64721|64701|64698.7|64678.7|64721|64701|64698.3|64678.3|670
1614012000000|2021-02-22 16:40:00|64698.5|64678.5|64694.1|64674.1|64701.9|64685.7|64684.3|64668.8|586
1614012300000|2021-02-22 16:45:00|64694|64674|64688.1|64668.1|64694.5|64675.2|64682.8|64666.5|742
1614012600000|2021-02-22 16:50:00|64688|64668|64691.8|64681.8|64702|64687.3|64678.6|64663.5|655
1614012900000|2021-02-22 16:55:00|64691.7|64681.7|64675.7|64665.7|64697|64682.3|64673.8|64658.6|639
1614013200000|2021-02-22 17:00:00|64675.9|64665.9|64693|64673|64696.8|64678.8|64670.2|64654.5|561
1614013500000|2021-02-22 17:05:00|64693.2|64673.2|64683.3|64663.3|64694.2|64677.7|64678.2|64660.6|529
1614013800000|2021-02-22 17:10:00|64683.2|64663.2|64679.1|64669.1|64690.2|64671.8|64673.2|64654.9|574
1614014100000|2021-02-22 17:15:00|64679|64669|64696.1|64676.1|64697.6|64682.7|64678.6|64662.6|524
1614014400000|2021-02-22 17:20:00|64696|64676|64689.5|64669.5|64696.1|64679.3|64683.6|64668|540
1614014700000|2021-02-22 17:25:00|64689.6|64669.6|64697.7|64677.7|64699.1|64682.4|64685.5|64669.5|545
1614015000000|2021-02-22 17:30:00|64697.6|64677.6|64695.2|64675.2|64697.7|64681.7|64689.7|64675|365
1614015300000|2021-02-22 17:35:00|64695.1|64675.1|64692.8|64672.8|64695.1|64679.8|64685.7|64668.9|478
1614015600000|2021-02-22 17:40:00|64692.7|64672.7|64701.1|64681.1|64703.3|64688.4|64688.4|64672.5|410
1614015900000|2021-02-22 17:45:00|64701.2|64681.2|64697|64677|64701.2|64684.4|64690.6|64675|466
1614016200000|2021-02-22 17:50:00|64697.3|64677.3|64687.3|64667.3|64699.9|64685.1|64681.8|64665.3|454
1614016500000|2021-02-22 17:55:00|64687.2|64667.2|64689.7|64669.7|64690.3|64675.4|64678.2|64663.2|518
1614016800000|2021-02-22 18:00:00|64689.9|64669.9|64693.9|64673.9|64694.5|64677.5|64683.2|64668.6|514
1614017100000|2021-02-22 18:05:00|64693.8|64673.8|64689.6|64669.6|64695.7|64680.4|64683.8|64668.6|399
1614017400000|2021-02-22 18:10:00|64689.4|64669.4|64673.5|64653.5|64696.9|64676.9|64670.6|64650.6|461
1614017700000|2021-02-22 18:15:00|64673.1|64653.1|64674.8|64654.8|64677.9|64659.8|64669.2|64649.2|510
1614018000000|2021-02-22 18:20:00|64675.3|64655.3|64676.9|64656.9|64686.1|64667|64662.7|64646.5|540
1614018300000|2021-02-22 18:25:00|64677.2|64657.2|64678.5|64668.5|64686.3|64668.6|64674.3|64656.9|521
1614018600000|2021-02-22 18:30:00|64678.4|64668.4|64670|64650|64680.6|64668.6|64660.5|64643.4|545
1614018900000|2021-02-22 18:35:00|64669.7|64649.7|64674.1|64654.1|64678.3|64661.5|64664.9|64649.1|493
1614019200000|2021-02-22 18:40:00|64674|64654|64671.5|64651.5|64675.1|64659.1|64668|64650.4|415
1614019500000|2021-02-22 18:45:00|64671.2|64651.2|64673.1|64653.1|64674.1|64659.3|64666.3|64650.6|426
1614019800000|2021-02-22 18:50:00|64673.2|64653.2|64673.3|64653.3|64675.4|64658.8|64662.9|64647.1|488
1614020100000|2021-02-22 18:55:00|64673.5|64653.5|64688.6|64668.6|64693.5|64678.1|64668.4|64649.1|545
1614020400000|2021-02-22 19:00:00|64689.1|64669.1|64682.3|64662.3|64689.6|64669.6|64676.9|64657|510
1614020700000|2021-02-22 19:05:00|64682.2|64662.2|64681|64661|64683.9|64666.1|64676|64656.9|430
1614021000000|2021-02-22 19:10:00|64681.5|64661.5|64673.5|64653.5|64682.7|64662.7|64672.1|64652.1|408
1614021300000|2021-02-22 19:15:00|64673.3|64653.3|64668.2|64648.2|64673.6|64653.6|64657.2|64637.2|429
1614021600000|2021-02-22 19:20:00|64668.3|64648.3|64662.5|64642.5|64669.9|64654.7|64657.6|64642.2|349
1614021900000|2021-02-22 19:25:00|64662.4|64642.4|64646.6|64626.6|64662.6|64646.8|64641|64624.3|441
1614022200000|2021-02-22 19:30:00|64646.7|64626.7|64641.2|64621.2|64647.3|64632.3|64635.2|64619.7|355
1614022500000|2021-02-22 19:35:00|64641.1|64621.1|64644.6|64624.6|64647.6|64631.2|64636.5|64620.5|352
1614022800000|2021-02-22 19:40:00|64644.4|64624.4|64643.4|64623.4|64644.8|64624.8|64639.1|64619.1|313
1614023100000|2021-02-22 19:45:00|64642.9|64622.9|64642.6|64622.6|64644.4|64624.4|64641.6|64621.6|326
1614023400000|2021-02-22 19:50:00|64642.4|64622.4|64651.2|64631.2|64652.2|64635.7|64638.9|64622.4|405
1614023700000|2021-02-22 19:55:00|64651.1|64631.1|64642.4|64622.4|64653.8|64636.5|64640.1|64620.8|531
1614024000000|2021-02-22 20:00:00|64642.2|64622.2|64643.3|64623.3|64648.1|64628.1|64635.1|64617.9|596
1614024300000|2021-02-22 20:05:00|64643.4|64623.4|64655.5|64635.5|64656.7|64636.7|64639.4|64620.2|588
1614024600000|2021-02-22 20:10:00|64655.6|64635.6|64656.8|64636.8|64658.4|64642.6|64648.3|64628.6|429
1614024900000|2021-02-22 20:15:00|64656.7|64636.7|64652.7|64632.7|64657.1|64640.5|64649|64631.2|422
1614025200000|2021-02-22 20:20:00|64652.8|64632.8|64652.7|64632.7|64655|64638.2|64644.4|64629.1|579
1614025500000|2021-02-22 20:25:00|64653.1|64633.1|64651.8|64631.8|64656.3|64640.1|64646.7|64631.3|509
1614025800000|2021-02-22 20:30:00|64647.1|64637.1|64652.9|64632.9|64653|64638.1|64644.5|64629.6|404
1614026100000|2021-02-22 20:35:00|64653.1|64633.1|64665|64645|64665.8|64650|64645|64630.3|455
1614026400000|2021-02-22 20:40:00|64665.1|64645.1|64665.6|64645.6|64669|64653.4|64662.4|64642.6|457
1614026700000|2021-02-22 20:45:00|64665.4|64645.4|64680.7|64660.7|64681.9|64661.9|64664.8|64644.8|402
1614027000000|2021-02-22 20:50:00|64680.8|64660.8|64682.1|64662.1|64683|64663|64680.8|64660.8|404
1614027300000|2021-02-22 20:55:00|64682.2|64662.2|64693.3|64673.3|64698.3|64678.3|64681.9|64661.9|457
1614027600000|2021-02-22 21:00:00|64694|64674|64685.6|64665.6|64694.9|64674.9|64681.3|64661.3|498
1614027900000|2021-02-22 21:05:00|64685.9|64665.9|64687.8|64667.8|64689|64669|64685.4|64665.4|306
1614028200000|2021-02-22 21:10:00|64687.9|64667.9|64690.4|64670.4|64690.7|64670.7|64686.9|64666.9|324
1614028500000|2021-02-22 21:15:00|64690.6|64670.6|64690.9|64670.9|64691.8|64671.8|64686.6|64666.6|170
1614028800000|2021-02-22 21:20:00|64691.1|64671.1|64688.9|64668.9|64691.3|64671.3|64686.6|64666.6|162
1614029100000|2021-02-22 21:25:00|64689.2|64669.2|64675.1|64655.1|64691.6|64671.6|64669.6|64649.6|316
1614029400000|2021-02-22 21:30:00|64675.5|64655.5|64685.5|64665.5|64686.1|64666.1|64675.1|64655.1|237
1614029700000|2021-02-22 21:35:00|64685.2|64665.2|64683.5|64663.5|64686.2|64666.2|64682.7|64662.7|277
1614030000000|2021-02-22 21:40:00|64683.4|64663.4|64678.7|64658.7|64685.1|64665.1|64677.9|64657.9|286
1614030300000|2021-02-22 21:45:00|64678.5|64658.5|64677.9|64657.9|64680.9|64660.9|64676.9|64656.9|297
1614030600000|2021-02-22 21:50:00|64677.8|64657.8|64675.1|64655.1|64679.5|64659.5|64674.5|64654.5|275
1614030900000|2021-02-22 21:55:00|64674.9|64654.9|64672.2|64652.2|64679.3|64659.3|64672.2|64652.2|218
1614031200000|2021-02-22 22:00:00|64689.7|64649.1|64671.8|64651.8|64707.2|64656.7|64671.8|64649.1|95
1614031500000|2021-02-22 22:05:00|64682.9|64642.7|64670.9|64650.9|64682.9|64654.6|64666.2|64634.6|83
1614031800000|2021-02-22 22:10:00|64667.9|64647.9|64669.1|64649.1|64697.2|64654|64667.4|64621.3|95
1614032100000|2021-02-22 22:15:00|64669.2|64649.2|64670.7|64650.7|64673.9|64653.9|64667.6|64647.6|70
1614032400000|2021-02-22 22:20:00|64667.8|64647.8|64673.7|64643.6|64675.8|64653.9|64666.7|64632.1|82
1614032700000|2021-02-22 22:25:00|64669.9|64649.9|64673.5|64653.5|64675.5|64655.5|64667.6|64647.6|83
1614033000000|2021-02-22 22:30:00|64672.1|64652.1|64671|64651|64681.3|64654.9|64668|64630.6|127
1614033300000|2021-02-22 22:35:00|64671.2|64651.2|64671.1|64651.1|64678.5|64658.5|64669.2|64649.2|129
1614033600000|2021-02-22 22:40:00|64671.3|64651.3|64663.2|64643.2|64696.9|64651.3|64655.7|64623.8|202
1614033900000|2021-02-22 22:45:00|64672.2|64634.7|64664.2|64632.7|64678.3|64643.1|64658.7|64625.5|173
1614034200000|2021-02-22 22:50:00|64657.6|64637.6|64669.6|64624.9|64682.1|64638.1|64651.7|64618.7|154
1614034500000|2021-02-22 22:55:00|64669.5|64624.8|64666.5|64627.5|64674.3|64634.7|64651.5|64623.3|200
1614034800000|2021-02-22 23:00:00|64667.3|64627.4|64648.1|64628.1|64669.2|64636.1|64647.2|64624.7|426
1614035100000|2021-02-22 23:05:00|64652.1|64632.1|64652|64632|64661.1|64636.2|64648.9|64625.7|217
1614035400000|2021-02-22 23:10:00|64653.1|64633.1|64656.2|64636.2|64662.4|64642.4|64650|64630|219
1614035700000|2021-02-22 23:15:00|64655.7|64635.7|64659.2|64639.2|64660|64640|64653.9|64633.9|172
1614036000000|2021-02-22 23:20:00|64659|64639|64659.5|64639.5|64659.9|64639.9|64643.1|64623.1|327
1614036300000|2021-02-22 23:25:00|64659.7|64639.7|64650.5|64630.5|64659.7|64639.7|64647.3|64627.3|289
1614036600000|2021-02-22 23:30:00|64650.7|64630.7|64641.8|64621.8|64653.8|64633.8|64640.8|64620.8|355
1614036900000|2021-02-22 23:35:00|64641.7|64621.7|64642.6|64622.6|64645.1|64625.1|64641.1|64621.1|239
1614037200000|2021-02-22 23:40:00|64642.5|64622.5|64642.1|64622.1|64647.1|64627.1|64640.4|64620.4|293
1614037500000|2021-02-22 23:45:00|64641.8|64621.8|64651.1|64631.1|64657.9|64637.9|64638.5|64618.5|382
1614037800000|2021-02-22 23:50:00|64651|64631|64652.3|64632.3|64652.6|64632.6|64650|64630|195
1614038100000|2021-02-22 23:55:00|64652|64632|64649.5|64629.5|64653.4|64633.4|64647.2|64627.2|239
1614038400000|2021-02-23 00:00:00|64649.4|64629.4|64652.2|64632.2|64653|64633|64647.4|64627.4|343
1614038700000|2021-02-23 00:05:00|64652.3|64632.3|64670.5|64650.5|64671.2|64651.2|64651.8|64631.8|328
1614039000000|2021-02-23 00:10:00|64670.4|64650.4|64652.8|64632.8|64670.4|64650.4|64652.6|64632.6|355
1614039300000|2021-02-23 00:15:00|64652.6|64632.6|64648.9|64628.9|64653|64633|64637.4|64617.4|394
1614039600000|2021-02-23 00:20:00|64648.8|64628.8|64651|64631|64661|64641|64648.8|64628.8|481
1614039900000|2021-02-23 00:25:00|64651.2|64631.2|64656.6|64636.6|64657.4|64637.4|64649.4|64629.4|385
1614040200000|2021-02-23 00:30:00|64655.7|64635.7|64666.8|64646.8|64669.1|64649.1|64655.4|64635.4|348
1614040500000|2021-02-23 00:35:00|64667|64647|64650.8|64630.8|64667|64647|64647.8|64627.8|394
1614040800000|2021-02-23 00:40:00|64650.4|64630.4|64647.7|64627.7|64652.4|64632.9|64642.3|64627.1|271
1614041100000|2021-02-23 00:45:00|64647.5|64627.5|64632.4|64612.4|64648.3|64628.3|64629.6|64609.6|244
1614041400000|2021-02-23 00:50:00|64632.3|64612.3|64614|64594|64633.9|64613.9|64612.1|64592.1|521
1614041700000|2021-02-23 00:55:00|64613.9|64593.9|64620.6|64600.6|64620.7|64600.7|64607.4|64587.4|565
1614042000000|2021-02-23 01:00:00|64620.9|64600.9|64630.5|64610.5|64630.5|64610.5|64614.5|64594.5|733
1614042300000|2021-02-23 01:05:00|64630|64610|64617.2|64597.2|64635.6|64615.6|64616|64596|758
1614042600000|2021-02-23 01:10:00|64617.1|64597.1|64616.5|64596.5|64623.6|64603.6|64614.1|64594.1|561
1614042900000|2021-02-23 01:15:00|64617|64597|64602.7|64582.7|64624|64604|64590.7|64570.7|777
1614043200000|2021-02-23 01:20:00|64602.4|64582.4|64578.2|64558.2|64602.6|64585|64574.6|64554.6|721
1614043500000|2021-02-23 01:25:00|64578.3|64558.3|64591.4|64571.4|64597.8|64581.4|64572.4|64557.1|712
1614043800000|2021-02-23 01:30:00|64591.6|64571.6|64582.7|64562.7|64593.3|64573.3|64552.3|64537.2|879
1614044100000|2021-02-23 01:35:00|64582.9|64562.9|64579.2|64559.2|64590|64573.8|64566.8|64550.9|686
1614044400000|2021-02-23 01:40:00|64579.3|64559.3|64545.7|64525.7|64584.1|64568.9|64538.4|64522.2|761
1614044700000|2021-02-23 01:45:00|64545.8|64525.8|64558|64538|64564.5|64549.7|64532.9|64515.9|809
1614045000000|2021-02-23 01:50:00|64557.8|64537.8|64579.7|64559.7|64587.2|64571.9|64550.8|64535.4|774
1614045300000|2021-02-23 01:55:00|64578.7|64558.7|64598.5|64578.5|64598.5|64578.5|64560.7|64544.6|868
1614045600000|2021-02-23 02:00:00|64597.9|64577.9|64589.5|64579.5|64599.2|64580|64579.8|64563.2|694
1614045900000|2021-02-23 02:05:00|64589.4|64579.4|64607.7|64587.7|64608.7|64592.1|64579.6|64564.9|635
1614046200000|2021-02-23 02:10:00|64607.4|64587.4|64611.4|64591.4|64618.4|64603.3|64596.5|64581.6|775
1614046500000|2021-02-23 02:15:00|64611.5|64591.5|64591.7|64571.7|64611.9|64597.2|64585.9|64565.9|666
1614046800000|2021-02-23 02:20:00|64591.6|64571.6|64587.7|64567.7|64605|64587|64582|64566.3|579
1614047100000|2021-02-23 02:25:00|64587.8|64567.8|64585|64565|64594.6|64579.9|64578.4|64563.1|540
1614047400000|2021-02-23 02:30:00|64585.2|64565.2|64584.1|64564.1|64586.9|64573.8|64576.2|64562.7|550
1614047700000|2021-02-23 02:35:00|64584.2|64564.2|64575.4|64565.4|64584.2|64568.9|64571.4|64556.8|477
1614048000000|2021-02-23 02:40:00|64575.3|64565.3|64586.7|64566.7|64594.9|64578.8|64575|64562.5|654
1614048300000|2021-02-23 02:45:00|64586.9|64566.9|64596.7|64576.7|64598.7|64584|64575.1|64560.6|762
1614048600000|2021-02-23 02:50:00|64596.5|64576.5|64595.2|64575.2|64601.8|64588.5|64584.2|64570.4|695
1614048900000|2021-02-23 02:55:00|64595.9|64575.9|64583.3|64573.3|64598.6|64584.4|64582.5|64568|767
1614049200000|2021-02-23 03:00:00|64583.2|64573.2|64583.5|64573.5|64594.7|64580.4|64577.8|64563.5|652
1614049500000|2021-02-23 03:05:00|64583.4|64573.4|64595.4|64575.4|64601.1|64585.7|64577.2|64562.6|579
1614049800000|2021-02-23 03:10:00|64595.5|64575.5|64585.8|64575.8|64596.5|64581.4|64578.4|64563.1|661
1614050100000|2021-02-23 03:15:00|64590.5|64570.5|64603.7|64583.7|64603.9|64588.4|64580.5|64565.8|609
1614050400000|2021-02-23 03:20:00|64603.6|64583.6|64601.7|64591.7|64615.1|64600.4|64589.4|64579.4|771
1614050700000|2021-02-23 03:25:00|64601.6|64591.6|64590.7|64580.7|64610.8|64594.7|64588.5|64573.9|684
1614051000000|2021-02-23 03:30:00|64590.4|64580.4|64595.4|64585.4|64602|64587.4|64587.3|64574|523
1614051300000|2021-02-23 03:35:00|64595.5|64585.5|64586|64576|64601.7|64586.8|64586|64574.4|438
1614051600000|2021-02-23 03:40:00|64585.6|64575.6|64590.6|64580.6|64600.2|64585.4|64584.6|64570.2|368
1614051900000|2021-02-23 03:45:00|64590.5|64580.5|64604.8|64594.8|64610.8|64596.4|64589.9|64575.1|356
1614052200000|2021-02-23 03:50:00|64605|64595|64599.2|64589.2|64616.1|64601.1|64598.7|64584.4|493
1614052500000|2021-02-23 03:55:00|64599.3|64589.3|64607.8|64587.8|64613.9|64597.8|64596.9|64580.9|474
1614052800000|2021-02-23 04:00:00|64607.7|64587.7|64599.5|64579.5|64611.8|64597.6|64595|64579.5|329
1614053100000|2021-02-23 04:05:00|64599.6|64579.6|64609.1|64599.1|64620.5|64605.2|64594.4|64579.3|509
1614053400000|2021-02-23 04:10:00|64609|64599|64610.3|64600.3|64619.8|64605.5|64607.1|64593.5|397
1614053700000|2021-02-23 04:15:00|64610.5|64600.5|64620.8|64600.8|64621|64606|64607.5|64594.6|350
1614054000000|2021-02-23 04:20:00|64620.7|64600.7|64626.3|64616.3|64636|64622|64614.8|64600.1|415
1614054300000|2021-02-23 04:25:00|64631.3|64611.3|64617|64607|64631.4|64617.2|64616.3|64606.3|296
1614054600000|2021-02-23 04:30:00|64617.2|64607.2|64604.2|64584.2|64619|64607.3|64599.8|64584.2|413
1614054900000|2021-02-23 04:35:00|64604.4|64584.4|64602.4|64592.4|64610.3|64595.3|64599.3|64583.3|322
1614055200000|2021-02-23 04:40:00|64602.8|64592.8|64606.3|64596.3|64616|64599.4|64602.3|64587.8|317
1614055500000|2021-02-23 04:45:00|64606.2|64596.2|64611|64601|64618.1|64602|64605.7|64590.4|358
1614055800000|2021-02-23 04:50:00|64611.1|64601.1|64609.1|64599.1|64618.4|64602.4|64604.7|64589.9|306
1614056100000|2021-02-23 04:55:00|64608.7|64598.7|64598.9|64588.9|64614.1|64599.1|64597.6|64583.1|319
1614056400000|2021-02-23 05:00:00|64598.8|64588.8|64608.6|64588.6|64613.8|64595.2|64588.2|64573.4|529
1614056700000|2021-02-23 05:05:00|64608.3|64588.3|64609.5|64599.5|64614.6|64600.1|64599.4|64584.3|529
1614057000000|2021-02-23 05:10:00|64609.7|64599.7|64606.9|64596.9|64617|64602|64603.1|64587.8|486
1614057300000|2021-02-23 05:15:00|64607|64597|64613.4|64593.4|64619.6|64604.8|64606.4|64592.8|377
1614057600000|2021-02-23 05:20:00|64613.3|64593.3|64612.3|64602.3|64619.6|64604.7|64603.6|64589.4|369
1614057900000|2021-02-23 05:25:00|64612.4|64602.4|64591.2|64581.2|64612.8|64602.8|64587.2|64572.5|581
1614058200000|2021-02-23 05:30:00|64591.4|64581.4|64594.8|64584.8|64607.7|64596.7|64591.4|64576.2|639
1614058500000|2021-02-23 05:35:00|64594.7|64584.7|64596.8|64586.8|64615.8|64600.7|64590.6|64575.5|567
1614058800000|2021-02-23 05:40:00|64596.7|64586.7|64598.6|64588.6|64609.6|64594.6|64592.3|64576.9|547
1614059100000|2021-02-23 05:45:00|64598.5|64588.5|64589.5|64579.5|64607.1|64592.4|64588.7|64573.8|680
1614059400000|2021-02-23 05:50:00|64589.4|64579.4|64610|64590|64610.6|64596.9|64584.7|64570.2|655
1614059700000|2021-02-23 05:55:00|64609.9|64589.9|64609.3|64589.3|64610.7|64595.8|64586.8|64573.9|574
1614060000000|2021-02-23 06:00:00|64609.2|64589.2|64623.3|64613.3|64625.7|64614.4|64601.2|64587.4|583
1614060300000|2021-02-23 06:05:00|64623.1|64613.1|64632.1|64622.1|64639.8|64626.3|64621.1|64611.1|561
1614060600000|2021-02-23 06:10:00|64632|64622|64640.6|64620.6|64641.6|64626.1|64625.2|64610.6|616
1614060900000|2021-02-23 06:15:00|64640.7|64620.7|64629.7|64619.7|64642.9|64629.4|64628.3|64618.1|660
1614061200000|2021-02-23 06:20:00|64635|64615|64645.2|64635.2|64655.5|64640.5|64624.9|64610.7|550
1614061500000|2021-02-23 06:25:00|64644.6|64634.6|64629.3|64619.3|64648|64634.7|64629.3|64614.3|718
1614061800000|2021-02-23 06:30:00|64629.9|64619.9|64624.3|64614.3|64635|64620.7|64624|64609.2|614
1614062100000|2021-02-23 06:35:00|64624.2|64614.2|64625.2|64615.2|64635.7|64621.5|64623.9|64609.7|614
1614062400000|2021-02-23 06:40:00|64625.8|64615.8|64631.9|64621.9|64638.8|64623.6|64621.3|64607.5|631
1614062700000|2021-02-23 06:45:00|64632.1|64622.1|64635.6|64615.6|64637.8|64624|64622|64612|600
1614063000000|2021-02-23 06:50:00|64635.7|64615.7|64625.6|64615.6|64636.1|64620.3|64620.1|64606.9|557
1614063300000|2021-02-23 06:55:00|64626.3|64616.3|64618.3|64608.3|64627.2|64616.3|64613.2|64599.8|612
1614063600000|2021-02-23 07:00:00|64618.4|64608.4|64606.6|64596.6|64622|64609.8|64600.3|64585.5|698
1614063900000|2021-02-23 07:05:00|64606.7|64596.7|64615.6|64605.6|64620.1|64608.3|64599.9|64583.8|730
1614064200000|2021-02-23 07:10:00|64615.7|64605.7|64616.9|64596.9|64620.7|64606.7|64604.8|64590.9|668
1614064500000|2021-02-23 07:15:00|64616.8|64596.8|64632.1|64622.1|64639.2|64622.4|64609.2|64596.3|716
1614064800000|2021-02-23 07:20:00|64632.3|64622.3|64641.2|64631.2|64648.9|64633.7|64629.3|64616.5|591
1614065100000|2021-02-23 07:25:00|64645.5|64625.5|64633.2|64623.2|64645.5|64630.3|64629.7|64615.1|538
1614065400000|2021-02-23 07:30:00|64633.3|64623.3|64641.5|64631.5|64648.5|64636.8|64631.2|64617.9|519
1614065700000|2021-02-23 07:35:00|64641.7|64631.7|64622.6|64612.6|64647.9|64632.6|64616.8|64606.8|586
1614066000000|2021-02-23 07:40:00|64622.7|64612.7|64606.2|64596.2|64626.4|64614.1|64606.1|64591.3|565
1614066300000|2021-02-23 07:45:00|64606.3|64596.3|64607.4|64587.4|64611|64599.3|64595.6|64580.8|669
1614066600000|2021-02-23 07:50:00|64607.5|64587.5|64611.9|64601.9|64623|64607.2|64596.9|64582|574
1614066900000|2021-02-23 07:55:00|64611.8|64601.8|64633.6|64613.6|64641.1|64624.4|64605.1|64591.3|665
1614067200000|2021-02-23 08:00:00|64633.7|64613.7|64622.1|64602.1|64638.9|64623.2|64611.2|64596.3|780
1614067500000|2021-02-23 08:05:00|64622|64602|64630.1|64610.1|64638.6|64623|64616.4|64601.8|825
1614067800000|2021-02-23 08:10:00|64630.3|64610.3|64622.9|64612.9|64638.5|64621.7|64616.7|64600.5|692
1614068100000|2021-02-23 08:15:00|64623.1|64613.1|64638.1|64618.1|64639.9|64624.6|64613.1|64599|722
1614068400000|2021-02-23 08:20:00|64638|64618|64628|64618|64642.8|64628.9|64618.7|64602.9|766
1614068700000|2021-02-23 08:25:00|64628.2|64618.2|64632.9|64622.9|64641.5|64626|64626.2|64610.9|742
1614069000000|2021-02-23 08:30:00|64632.8|64622.8|64630.5|64610.5|64638.2|64623.2|64616.9|64602|744
1614069300000|2021-02-23 08:35:00|64630.6|64610.6|64639.7|64629.7|64648.9|64634.4|64628.1|64610.2|734
1614069600000|2021-02-23 08:40:00|64640.2|64630.2|64621.5|64611.5|64647|64631.5|64620.9|64606|605
1614069900000|2021-02-23 08:45:00|64621.6|64611.6|64620.7|64610.7|64630|64616.2|64619.4|64605.2|629
1614070200000|2021-02-23 08:50:00|64620.6|64610.6|64624.4|64614.4|64631.1|64616.1|64615.6|64600.7|653
1614070500000|2021-02-23 08:55:00|64624.6|64614.6|64633.7|64613.7|64639.7|64623.8|64621.4|64606.5|721
1614070800000|2021-02-23 09:00:00|64633.5|64613.5|64645.8|64635.8|64651.6|64638|64628.6|64613.5|771
1614071100000|2021-02-23 09:05:00|64645.9|64635.9|64641.1|64631.1|64652.5|64637.5|64636.4|64621.4|710
1614071400000|2021-02-23 09:10:00|64640.9|64630.9|64649.2|64639.2|64651|64639.2|64637.9|64622.9|654
1614071700000|2021-02-23 09:15:00|64649.1|64639.1|64634.3|64624.3|64654.2|64640.1|64632.7|64616.9|679
1614072000000|2021-02-23 09:20:00|64639.5|64619.5|64639.2|64629.2|64649.7|64636.3|64634.8|64619|699
1614072300000|2021-02-23 09:25:00|64645.2|64625.2|64642.7|64622.7|64645.2|64632.6|64632.4|64616.5|686
1614072600000|2021-02-23 09:30:00|64642.5|64622.5|64626.8|64616.8|64642.5|64627.8|64626.4|64612.1|639
1614072900000|2021-02-23 09:35:00|64626.5|64616.5|64623.5|64613.5|64633.3|64621|64617.7|64600.6|665
1614073200000|2021-02-23 09:40:00|64623.4|64613.4|64641.3|64621.3|64647.2|64631|64621.8|64610.2|742
1614073500000|2021-02-23 09:45:00|64641.4|64621.4|64644.5|64624.5|64653.1|64638.1|64628.8|64615.5|828
1614073800000|2021-02-23 09:50:00|64644.6|64624.6|64653.4|64633.4|64653.7|64638.5|64622.9|64609.8|787
1614074100000|2021-02-23 09:55:00|64653.3|64633.3|64646.2|64626.2|64658.6|64643.6|64643.9|64625.6|587
1614074400000|2021-02-23 10:00:00|64646.1|64626.1|64645.4|64635.4|64653.3|64636.7|64641.2|64625.6|461
1614074700000|2021-02-23 10:05:00|64645.3|64635.3|64638.6|64628.6|64657.3|64640.6|64637.7|64622.4|601
1614075000000|2021-02-23 10:10:00|64637.1|64627.1|64657.5|64637.5|64658.4|64641|64636.2|64625|500
1614075300000|2021-02-23 10:15:00|64657.2|64637.2|64643.7|64633.7|64667.2|64654.2|64643.3|64628.6|685
1614075600000|2021-02-23 10:20:00|64643.8|64633.8|64667.5|64647.5|64667.8|64648.2|64643.5|64629.4|660
1614075900000|2021-02-23 10:25:00|64667.7|64647.7|64686.1|64666.1|64689.5|64673.3|64661.9|64645|756
1614076200000|2021-02-23 10:30:00|64686|64666|64689.6|64679.6|64697.8|64682.9|64678.5|64662.8|832
1614076500000|2021-02-23 10:35:00|64689.5|64679.5|64700.6|64680.6|64708.5|64692.6|64689.5|64675.2|765
1614076800000|2021-02-23 10:40:00|64700.5|64680.5|64695|64685|64709.7|64695.5|64692.1|64677.5|700
1614077100000|2021-02-23 10:45:00|64695.1|64685.1|64697|64677|64705.5|64690.4|64688.2|64673|761
1614077400000|2021-02-23 10:50:00|64696.9|64676.9|64693.8|64673.8|64714.4|64698.9|64690.7|64673.1|593
1614077700000|2021-02-23 10:55:00|64693.5|64673.5|64703.2|64693.2|64714.6|64699.8|64690.3|64673.4|600
1614078000000|2021-02-23 11:00:00|64703.3|64693.3|64707.1|64687.1|64716.8|64700.8|64697.9|64682.9|605
1614078300000|2021-02-23 11:05:00|64706.8|64686.8|64712.4|64692.4|64712.4|64697.5|64698.5|64683.9|551
1614078600000|2021-02-23 11:10:00|64712.3|64692.3|64706.7|64686.7|64713.2|64697.9|64697.4|64682.9|488
1614078900000|2021-02-23 11:15:00|64706.8|64686.8|64705.5|64695.5|64710|64696.5|64696.6|64681.6|522
1614079200000|2021-02-23 11:20:00|64705.2|64695.2|64697.7|64687.7|64712.7|64697.8|64695.5|64680.1|652
1614079500000|2021-02-23 11:25:00|64698.3|64688.3|64698.9|64678.9|64704.5|64689.2|64688.5|64673.1|566
1614079800000|2021-02-23 11:30:00|64698.6|64678.6|64688.6|64678.6|64700|64685|64688.5|64672.3|538
1614080100000|2021-02-23 11:35:00|64688.5|64678.5|64692.5|64672.5|64699|64684.4|64684.6|64668.2|608
1614080400000|2021-02-23 11:40:00|64692.3|64672.3|64680|64670|64694.2|64678.9|64677.5|64663.8|605
1614080700000|2021-02-23 11:45:00|64679.8|64669.8|64695.3|64675.3|64695.6|64680.3|64678.2|64663.4|637
1614081000000|2021-02-23 11:50:00|64695.4|64675.4|64684.2|64674.2|64695.7|64679.7|64680.8|64665.9|654
1614081300000|2021-02-23 11:55:00|64689.2|64669.2|64681.9|64661.9|64689.3|64673.9|64672.5|64657.9|624
1614081600000|2021-02-23 12:00:00|64682.1|64662.1|64677.7|64657.7|64686.1|64671|64668.9|64653.9|667
1614081900000|2021-02-23 12:05:00|64676.7|64656.7|64674.6|64654.6|64679.7|64664.8|64669|64652.3|608
1614082200000|2021-02-23 12:10:00|64674.5|64654.5|64678.5|64658.5|64678.5|64663.3|64666|64650.2|584
1614082500000|2021-02-23 12:15:00|64678.9|64658.9|64680.6|64660.6|64684.9|64669.9|64668|64652.4|622
1614082800000|2021-02-23 12:20:00|64680.5|64660.5|64693.4|64673.4|64695.7|64680.7|64674.5|64659.5|657
1614083100000|2021-02-23 12:25:00|64688.2|64678.2|64694.1|64674.1|64695.6|64682|64685.7|64669.2|732
1614083400000|2021-02-23 12:30:00|64693.9|64673.9|64688.4|64678.4|64695.2|64679.5|64682.5|64666.7|662
1614083700000|2021-02-23 12:35:00|64688.7|64678.7|64694.2|64684.2|64699.9|64685.3|64684.3|64669.5|659
1614084000000|2021-02-23 12:40:00|64694.3|64684.3|64690.9|64680.9|64702.6|64686.5|64690.1|64675|674
1614084300000|2021-02-23 12:45:00|64690.8|64680.8|64694.1|64684.1|64703.3|64688.4|64690.6|64676.1|638
1614084600000|2021-02-23 12:50:00|64694.2|64684.2|64684.5|64674.5|64700.4|64685.4|64684.3|64669.6|648
1614084900000|2021-02-23 12:55:00|64684.9|64674.9|64703.2|64683.2|64708.7|64695|64684.9|64669.8|732
1614085200000|2021-02-23 13:00:00|64703|64683|64710.3|64700.3|64719.4|64704.2|64701.3|64682.1|839
1614085500000|2021-02-23 13:05:00|64710.2|64700.2|64724.4|64704.4|64725.1|64710.1|64702.1|64685.7|678
1614085800000|2021-02-23 13:10:00|64724.3|64704.3|64723.9|64713.9|64728.4|64714|64714.9|64700.1|781
1614086100000|2021-02-23 13:15:00|64723.8|64713.8|64727.2|64707.2|64734.6|64719.5|64720.3|64705|748
1614086400000|2021-02-23 13:20:00|64722.6|64712.6|64726.3|64716.3|64735.4|64720.3|64722.6|64708.1|770
1614086700000|2021-02-23 13:25:00|64726.2|64716.2|64730.1|64720.1|64737.1|64722.3|64724.2|64710.1|641
1614087000000|2021-02-23 13:30:00|64730.2|64720.2|64729.9|64719.9|64738.9|64724.8|64726.8|64711.8|703
1614087300000|2021-02-23 13:35:00|64729.7|64719.7|64728.1|64718.1|64738.4|64723.8|64726|64712.4|628
1614087600000|2021-02-23 13:40:00|64727.7|64717.7|64733.5|64723.5|64738.3|64724|64725.1|64711.5|699
1614087900000|2021-02-23 13:45:00|64732.6|64722.6|64734.3|64714.3|64738.2|64724.1|64728.8|64714.3|588
1614088200000|2021-02-23 13:50:00|64734.2|64714.2|64722.8|64712.8|64734.6|64719.5|64720.9|64705.7|618
1614088500000|2021-02-23 13:55:00|64722.9|64712.9|64730.5|64710.5|64737.6|64723.6|64722.9|64708.1|592
1614088800000|2021-02-23 14:00:00|64730.6|64710.6|64727.8|64717.8|64734.4|64719.4|64717.9|64703|629
1614089100000|2021-02-23 14:05:00|64728.1|64718.1|64729.6|64709.6|64733|64718.6|64718.2|64702.3|688
1614089400000|2021-02-23 14:10:00|64729.5|64709.5|64723.1|64713.1|64734|64718.7|64722.1|64707.2|583
1614089700000|2021-02-23 14:15:00|64723.2|64713.2|64729.8|64709.8|64732.9|64718|64722.9|64707.1|484
1614090000000|2021-02-23 14:20:00|64724.8|64714.8|64729.7|64709.7|64735.8|64721.1|64718.7|64703.2|530
1614090300000|2021-02-23 14:25:00|64729.8|64709.8|64729.3|64709.3|64735.7|64720.7|64721.6|64706.6|528
1614090600000|2021-02-23 14:30:00|64730.5|64710.5|64736.7|64716.7|64736.8|64722.3|64724.3|64709.1|656
1614090900000|2021-02-23 14:35:00|64737.1|64717.1|64732.5|64722.5|64740.2|64725.7|64727.7|64712.6|660
1614091200000|2021-02-23 14:40:00|64732.8|64722.8|64734.9|64724.9|64741|64727.2|64716.9|64702.9|722
1614091500000|2021-02-23 14:45:00|64735.4|64725.4|64749.7|64729.7|64750.3|64736.6|64735.4|64721.7|718
1614091800000|2021-02-23 14:50:00|64745.6|64735.6|64735.5|64725.5|64751.1|64736.1|64730.4|64715.8|707
1614092100000|2021-02-23 14:55:00|64736.3|64726.3|64737.2|64717.2|64746.8|64731.8|64733.7|64716.1|599
1614092400000|2021-02-23 15:00:00|64737.5|64717.5|64724.2|64704.2|64745.4|64725.4|64719.2|64702.1|688
1614092700000|2021-02-23 15:05:00|64718.1|64708.1|64691.5|64671.5|64730.3|64714.7|64687.5|64669.7|767
1614093000000|2021-02-23 15:10:00|64691.7|64671.7|64696.9|64676.9|64698.4|64678.4|64674.2|64655.3|758
1614093300000|2021-02-23 15:15:00|64697.3|64677.3|64708.3|64688.3|64716.2|64696.2|64697.3|64677.3|751
1614093600000|2021-02-23 15:20:00|64708|64688|64683.1|64663.1|64715.7|64695.7|64681.2|64661.2|718
1614093900000|2021-02-23 15:25:00|64683.6|64663.6|64662.3|64642.3|64688.9|64671.5|64658|64638|692
1614094200000|2021-02-23 15:30:00|64661|64641|64660.2|64640.2|64675.5|64655.5|64654.7|64634.7|720
1614094500000|2021-02-23 15:35:00|64660.4|64640.4|64650.1|64630.1|64661.3|64641.4|64647.1|64627.1|703
1614094800000|2021-02-23 15:40:00|64650|64630|64643.6|64623.6|64654.8|64635.5|64633.1|64614.1|719
1614095100000|2021-02-23 15:45:00|64645.2|64625.2|64652.3|64632.3|64654.7|64634.7|64637.4|64619.2|749
1614095400000|2021-02-23 15:50:00|64652.4|64632.4|64646.9|64626.9|64669.6|64653.7|64642.2|64625.5|660
1614095700000|2021-02-23 15:55:00|64647.2|64627.2|64636.2|64616.2|64659.4|64641.6|64632.7|64612.7|642
1614096000000|2021-02-23 16:00:00|64636.3|64616.3|64635.7|64615.7|64644.4|64629.2|64630.1|64612.7|643
1614096300000|2021-02-23 16:05:00|64635.5|64615.5|64640.4|64630.4|64651.1|64634|64629.9|64614.4|667
1614096600000|2021-02-23 16:10:00|64640|64630|64651.1|64631.1|64654.9|64640.2|64639.7|64624|669
1614096900000|2021-02-23 16:15:00|64650.1|64630.1|64652.7|64632.7|64661.5|64647.1|64641.8|64626.3|658
1614097200000|2021-02-23 16:20:00|64652.8|64632.8|64646.5|64626.5|64655.8|64635.8|64640.2|64620.2|608
1614097500000|2021-02-23 16:25:00|64646.2|64626.2|64636.2|64626.2|64652.2|64636.3|64636.2|64621.1|603
1614097800000|2021-02-23 16:30:00|64640.9|64620.9|64649.7|64629.7|64655.6|64638.5|64635.6|64620.8|577
1614098100000|2021-02-23 16:35:00|64649.4|64629.4|64650.3|64630.3|64653.4|64636.8|64639.8|64624.6|578
1614098400000|2021-02-23 16:40:00|64650|64630|64663.7|64653.7|64671.6|64655.5|64640.8|64624.4|608
1614098700000|2021-02-23 16:45:00|64663.8|64653.8|64684.5|64664.5|64684.5|64666.7|64661.5|64646.4|585
1614099000000|2021-02-23 16:50:00|64684.8|64664.8|64670.2|64660.2|64691.5|64675.3|64670.2|64656.3|537
1614099300000|2021-02-23 16:55:00|64674.9|64654.9|64680.6|64660.6|64682.6|64667.4|64667.7|64652.8|598
1614099600000|2021-02-23 17:00:00|64676.5|64666.5|64680.2|64660.2|64698.2|64678.2|64673.1|64656.8|571
1614099900000|2021-02-23 17:05:00|64680.6|64660.6|64686.9|64666.9|64688.6|64674.1|64672.4|64657.3|525
1614100200000|2021-02-23 17:10:00|64687.4|64667.4|64678.5|64658.5|64690.7|64675.7|64675.9|64657.9|531
1614100500000|2021-02-23 17:15:00|64678.7|64658.7|64678.6|64658.6|64681|64665.5|64653.1|64637.7|548
1614100800000|2021-02-23 17:20:00|64678.2|64658.2|64665.1|64645.1|64681.6|64664.3|64664.8|64644.8|396
1614101100000|2021-02-23 17:25:00|64665.2|64645.2|64649.1|64629.1|64666.4|64646.4|64644.4|64628.7|535
1614101400000|2021-02-23 17:30:00|64649.9|64629.9|64654.5|64634.5|64654.7|64634.7|64645.4|64625.4|672
1614101700000|2021-02-23 17:35:00|64654.2|64634.2|64666.9|64646.9|64673.5|64653.5|64654.2|64634.2|696
1614102000000|2021-02-23 17:40:00|64666.5|64646.5|64671.2|64651.2|64673.5|64653.5|64663.2|64643.2|685
1614102300000|2021-02-23 17:45:00|64671.3|64651.3|64672.6|64652.6|64673.7|64658.1|64667.8|64651.1|612
1614102600000|2021-02-23 17:50:00|64672.8|64652.8|64658.7|64638.7|64675.8|64655.8|64657.3|64637.3|589
1614102900000|2021-02-23 17:55:00|64658.6|64638.6|64664|64644|64664.5|64644.5|64657.8|64637.8|474
1614103200000|2021-02-23 18:00:00|64663.9|64643.9|64661.3|64641.3|64666.9|64650|64655.3|64637.2|652
1614103500000|2021-02-23 18:05:00|64660.8|64640.8|64663.7|64643.7|64667.9|64651.7|64657.3|64639.8|578
1614103800000|2021-02-23 18:10:00|64663.8|64643.8|64648.7|64628.7|64664.6|64644.6|64644|64627.3|448
1614104100000|2021-02-23 18:15:00|64648.3|64628.3|64640.3|64620.3|64648.9|64631.3|64634.1|64618.7|473
1614104400000|2021-02-23 18:20:00|64640.2|64620.2|64633.1|64613.1|64641.6|64625.8|64627.9|64612.7|409
1614104700000|2021-02-23 18:25:00|64633|64613|64629.9|64609.9|64633.1|64618.4|64625.5|64609.1|566
1614105000000|2021-02-23 18:30:00|64630|64610|64629.9|64609.9|64632.9|64616.9|64624.4|64609.3|470
1614105300000|2021-02-23 18:35:00|64630|64610|64629.7|64609.7|64632.1|64617|64621.7|64606.8|419
1614105600000|2021-02-23 18:40:00|64629.6|64609.6|64632.2|64622.2|64640.7|64625.4|64625.4|64609.5|496
1614105900000|2021-02-23 18:45:00|64632.1|64622.1|64632.4|64612.4|64637.6|64622.2|64626|64611.2|452
1614106200000|2021-02-23 18:50:00|64632.5|64612.5|64629.3|64609.3|64633.6|64618.7|64621.7|64607|324
1614106500000|2021-02-23 18:55:00|64629.2|64609.2|64616.9|64596.9|64629.2|64614.2|64614.1|64596.2|480
1614106800000|2021-02-23 19:00:00|64617.4|64597.4|64611.5|64601.5|64621.1|64604.4|64611.3|64596.3|517
1614107100000|2021-02-23 19:05:00|64611.4|64601.4|64617.9|64597.9|64618.2|64602.4|64610|64594.5|461
1614107400000|2021-02-23 19:10:00|64618|64598|64620.1|64600.1|64621.2|64605.3|64615|64597.8|324
1614107700000|2021-02-23 19:15:00|64620.2|64600.2|64607.9|64587.9|64620.3|64602|64602.2|64587.5|445
1614108000000|2021-02-23 19:20:00|64608.1|64588.1|64606.9|64586.9|64613|64596.1|64602.1|64586.7|468
1614108300000|2021-02-23 19:25:00|64606.8|64586.8|64603.8|64593.8|64612.5|64596|64600.5|64585.5|432
1614108600000|2021-02-23 19:30:00|64604|64594|64613.8|64593.8|64614.2|64597.7|64599.5|64584.2|470
1614108900000|2021-02-23 19:35:00|64613.9|64593.9|64617.3|64597.3|64617.6|64598.9|64608.6|64590.4|400
1614109200000|2021-02-23 19:40:00|64617.4|64597.4|64604.8|64584.8|64617.9|64600.7|64598.6|64583.8|433
1614109500000|2021-02-23 19:45:00|64599.7|64589.7|64601.3|64591.3|64613.1|64596.2|64598.6|64583.6|416
1614109800000|2021-02-23 19:50:00|64601.2|64591.2|64606.9|64586.9|64608.7|64593|64598.7|64583.8|382
1614110100000|2021-02-23 19:55:00|64607.1|64587.1|64615.5|64595.5|64620.2|64605.2|64600|64585.1|501
1614110400000|2021-02-23 20:00:00|64615.6|64595.6|64617.3|64597.3|64619.8|64604|64611.5|64595|452
1614110700000|2021-02-23 20:05:00|64617.4|64597.4|64616.7|64596.7|64620.1|64601.1|64608.1|64592.6|487
1614111000000|2021-02-23 20:10:00|64616.6|64596.6|64607.2|64587.2|64617.4|64598.8|64603.4|64583.4|595
1614111300000|2021-02-23 20:15:00|64607.3|64587.3|64597.8|64587.8|64608.2|64591.5|64597.2|64582|482
1614111600000|2021-02-23 20:20:00|64597.7|64587.7|64594.6|64574.6|64601.9|64587.9|64587.5|64571.9|474
1614111900000|2021-02-23 20:25:00|64595|64575|64596.5|64576.5|64597.4|64579.1|64587.4|64571.1|473
1614112200000|2021-02-23 20:30:00|64596.4|64576.4|64595.6|64575.6|64604.2|64584.2|64595.1|64575.1|355
1614112500000|2021-02-23 20:35:00|64595.5|64575.5|64594.8|64574.8|64596.3|64576.3|64589.7|64569.7|525
1614112800000|2021-02-23 20:40:00|64594.7|64574.7|64598|64578|64601.1|64581.1|64589.9|64574.1|423
1614113100000|2021-02-23 20:45:00|64598.4|64578.4|64601.3|64581.3|64601.4|64581.4|64594.4|64574.4|302
1614113400000|2021-02-23 20:50:00|64601.8|64581.8|64605|64585|64608.1|64589.6|64596.7|64580.1|394
1614113700000|2021-02-23 20:55:00|64605.1|64585.1|64595.7|64575.7|64609.5|64592.2|64595.4|64575.4|465
1614114000000|2021-02-23 21:00:00|64596|64576|64600.1|64580.1|64601|64582.1|64592.1|64575.2|250
1614114300000|2021-02-23 21:05:00|64600|64580|64597.9|64577.9|64600.8|64580.8|64597.6|64577.6|297
1614114600000|2021-02-23 21:10:00|64597.8|64577.8|64606.4|64586.4|64606.8|64586.8|64597.6|64577.6|352
1614114900000|2021-02-23 21:15:00|64605.8|64585.8|64606.6|64586.6|64608.3|64588.3|64605.3|64585.3|245
1614115200000|2021-02-23 21:20:00|64607.3|64587.3|64607.3|64587.3|64608|64588|64606.1|64586.1|207
1614115500000|2021-02-23 21:25:00|64607|64587|64610.2|64590.2|64610.9|64590.9|64606.3|64586.3|189
1614115800000|2021-02-23 21:30:00|64610.1|64590.1|64608.9|64588.9|64611.2|64591.2|64608.6|64588.6|192
1614116100000|2021-02-23 21:35:00|64609|64589|64612.7|64592.7|64616.6|64596.6|64608.9|64588.9|227
1614116400000|2021-02-23 21:40:00|64612.3|64592.3|64613.9|64593.9|64614.6|64594.6|64610.9|64590.9|242
1614116700000|2021-02-23 21:45:00|64614.2|64594.2|64616|64596|64617.7|64597.7|64613|64593|300
1614117000000|2021-02-23 21:50:00|64617.2|64597.2|64617|64597|64618.1|64598.1|64615.8|64595.8|206
1614117300000|2021-02-23 21:55:00|64616.9|64596.9|64610.1|64590.1|64623.6|64603.6|64609.6|64589.6|253
1614117600000|2021-02-23 22:00:00|64617.1|64585.7|64614.7|64582.8|64619.2|64592|64610.9|64579.5|65
1614117900000|2021-02-23 22:05:00|64613.4|64572.6|64599.1|64579.1|64621.8|64584|64598.8|64572.4|98
1614118200000|2021-02-23 22:10:00|64613.8|64579.3|64600.7|64580.7|64618.9|64585.5|64598.2|64578.2|86
1614118500000|2021-02-23 22:15:00|64604.5|64584.5|64599.8|64579.8|64620.6|64585.7|64598|64577.9|95
1614118800000|2021-02-23 22:20:00|64599.9|64579.9|64613.1|64580.5|64614.8|64586.2|64599.1|64579|93
1614119100000|2021-02-23 22:25:00|64613.7|64580.9|64617.6|64578.4|64618.2|64586.9|64597.2|64573.3|123
1614119400000|2021-02-23 22:30:00|64615.7|64579.6|64605.3|64562.4|64616.9|64587.4|64584.4|64558.6|149
1614119700000|2021-02-23 22:35:00|64609|64561.4|64609.4|64568.1|64616.4|64575.8|64594.7|64559|124
1614120000000|2021-02-23 22:40:00|64605.7|64567.9|64603.8|64571.7|64619.7|64576.7|64592.9|64562.9|94
1614120300000|2021-02-23 22:45:00|64601.9|64581.9|64606.2|64565.4|64613.9|64582.3|64596|64562.3|143
1614120600000|2021-02-23 22:50:00|64607.7|64566.6|64605.7|64574.5|64613.4|64582|64592.3|64556|137
1614120900000|2021-02-23 22:55:00|64607.8|64570.6|64609.1|64576.7|64614|64583.6|64594.7|64562.4|134
1614121200000|2021-02-23 23:00:00|64608.5|64575.2|64601.5|64581.5|64610.1|64582.1|64597|64570.7|447
1614121500000|2021-02-23 23:05:00|64601.2|64581.2|64609.4|64575.7|64611.3|64583.6|64599.7|64573.5|271
1614121800000|2021-02-23 23:10:00|64610.2|64576.3|64594.1|64574.1|64616.7|64582.5|64594|64564.9|315
1614122100000|2021-02-23 23:15:00|64594.5|64574.5|64589.7|64569.7|64598.5|64578.5|64589.4|64569.4|409
1614122400000|2021-02-23 23:20:00|64590.2|64570.2|64590.7|64570.7|64594.3|64574.3|64588.2|64568.2|283
1614122700000|2021-02-23 23:25:00|64591|64571|64604.8|64584.8|64606.7|64586.7|64588.9|64568.9|308
1614123000000|2021-02-23 23:30:00|64604.1|64584.1|64602.5|64582.5|64607|64587|64598.3|64578.3|213
1614123300000|2021-02-23 23:35:00|64603.3|64583.3|64595.1|64575.1|64606.3|64586.3|64592.7|64572.7|232
1614123600000|2021-02-23 23:40:00|64596|64576|64594.3|64574.3|64598|64577|64588.6|64567.1|176
1614123900000|2021-02-23 23:45:00|64595.4|64575.4|64590.7|64570.7|64595.4|64575.4|64588.9|64568.9|204
1614124200000|2021-02-23 23:50:00|64590.6|64570.6|64592.7|64572.7|64592.9|64572.9|64587.1|64567.1|242
1614124500000|2021-02-23 23:55:00|64593|64573|64593.3|64573.3|64597.4|64577.4|64591.1|64571.1|360
1614124800000|2021-02-24 00:00:00|64595.3|64575.3|64594.8|64574.8|64604.5|64584.5|64591.6|64571.6|395
1614125100000|2021-02-24 00:05:00|64594.7|64574.7|64591.2|64571.2|64603.9|64583.9|64590.6|64570.6|400
1614125400000|2021-02-24 00:10:00|64593.1|64573.1|64592.3|64572.3|64593.6|64573.6|64582.5|64562.5|353
1614125700000|2021-02-24 00:15:00|64592.4|64572.4|64578.5|64558.5|64592.7|64572.7|64577.5|64557.5|290
1614126000000|2021-02-24 00:20:00|64578.2|64558.2|64588|64568|64589|64569|64572.4|64552.4|468
1614126300000|2021-02-24 00:25:00|64587.9|64567.9|64590.8|64570.8|64591.8|64571.8|64586|64566|252
1614126600000|2021-02-24 00:30:00|64590.7|64570.7|64585.7|64565.7|64591|64571|64584.9|64564.9|377
1614126900000|2021-02-24 00:35:00|64585.8|64565.8|64572|64552|64588.4|64568.4|64568.2|64548.2|377
1614127200000|2021-02-24 00:40:00|64571.9|64551.9|64571.8|64551.8|64577.4|64557.4|64568|64548|364
1614127500000|2021-02-24 00:45:00|64571.9|64551.9|64580.7|64560.7|64584.2|64564.2|64571.9|64551.9|508
1614127800000|2021-02-24 00:50:00|64580.6|64560.6|64578.1|64558.1|64596.2|64576.2|64572|64552|638
1614128100000|2021-02-24 00:55:00|64574.9|64554.9|64577.9|64557.9|64588.6|64568.6|64573.8|64553.8|590
1614128400000|2021-02-24 01:00:00|64578.1|64558.1|64582.4|64562.4|64597.2|64577.2|64577.7|64557.7|856
1614128700000|2021-02-24 01:05:00|64582.7|64562.7|64544.7|64524.7|64582.7|64563.9|64536.6|64516.6|955
1614129000000|2021-02-24 01:10:00|64544.6|64524.6|64538.9|64518.9|64545.4|64525.4|64537|64517|735
1614129300000|2021-02-24 01:15:00|64539.5|64519.5|64561|64541|64566.2|64546.2|64539.4|64519.4|861
1614129600000|2021-02-24 01:20:00|64561.9|64541.9|64538.7|64518.7|64561.9|64541.9|64528.4|64508.4|868
1614129900000|2021-02-24 01:25:00|64538.4|64518.4|64547.5|64527.5|64547.6|64527.6|64527.9|64507.9|820
1614130200000|2021-02-24 01:30:00|64547.6|64527.6|64555.9|64535.9|64578.2|64563.1|64539.5|64519.5|846
1614130500000|2021-02-24 01:35:00|64556.6|64536.6|64568.1|64558.1|64580.2|64561.8|64553.4|64533.4|816
1614130800000|2021-02-24 01:40:00|64573.1|64553.1|64562.1|64542.1|64575.7|64561.1|64551.7|64535.6|704
1614131100000|2021-02-24 01:45:00|64561.9|64541.9|64551.3|64541.3|64573.8|64558.5|64551|64535|786
1614131400000|2021-02-24 01:50:00|64550.8|64540.8|64578.2|64558.2|64579.2|64559.2|64544.6|64530.8|854
1614131700000|2021-02-24 01:55:00|64578.1|64558.1|64592|64572|64595.2|64578.1|64567.7|64552.2|837
1614132000000|2021-02-24 02:00:00|64592.2|64572.2|64582.6|64562.6|64596|64580.6|64572.3|64557.3|787
1614132300000|2021-02-24 02:05:00|64582.5|64562.5|64593.6|64583.6|64599.1|64584.8|64579.4|64562.5|737
1614132600000|2021-02-24 02:10:00|64593.5|64583.5|64587.4|64567.4|64605.3|64588.8|64581.9|64567.4|719
1614132900000|2021-02-24 02:15:00|64582.8|64572.8|64594|64574|64594.3|64577.3|64577.2|64561.8|607
1614133200000|2021-02-24 02:20:00|64594.1|64574.1|64587.3|64567.3|64602.4|64582.9|64579.8|64565|704
1614133500000|2021-02-24 02:25:00|64588|64568|64591.6|64571.6|64592.1|64576.2|64577.7|64561.8|565
1614133800000|2021-02-24 02:30:00|64591.7|64571.7|64600|64580|64600.9|64585.7|64581.7|64566.1|723
1614134100000|2021-02-24 02:35:00|64600.1|64580.1|64601.8|64581.8|64613.1|64598.3|64593.3|64577.6|594
1614134400000|2021-02-24 02:40:00|64601.5|64581.5|64608.8|64588.8|64613.2|64599.3|64601.3|64581.3|672
1614134700000|2021-02-24 02:45:00|64608.5|64588.5|64605.5|64595.5|64612.3|64597.5|64593.4|64578.4|684
1614135000000|2021-02-24 02:50:00|64605.7|64595.7|64603.6|64583.6|64623.5|64607.8|64597.5|64583.2|719
1614135300000|2021-02-24 02:55:00|64598.7|64588.7|64614|64594|64619.3|64604.3|64594.4|64578.4|671
1614135600000|2021-02-24 03:00:00|64614.1|64594.1|64598.5|64588.5|64615.1|64600.3|64598.3|64583.4|581
1614135900000|2021-02-24 03:05:00|64598.4|64588.4|64604.1|64594.1|64615.3|64599.6|64598.3|64583.1|652
1614136200000|2021-02-24 03:10:00|64604.2|64594.2|64603.3|64593.3|64618|64603.6|64600.4|64585.5|680
1614136500000|2021-02-24 03:15:00|64603.7|64593.7|64618.9|64608.9|64624.3|64609.2|64602.1|64586.7|677
1614136800000|2021-02-24 03:20:00|64619.2|64609.2|64616.3|64606.3|64623.1|64609.5|64604.9|64590.5|613
1614137100000|2021-02-24 03:25:00|64616.7|64606.7|64620|64610|64626.4|64612|64615.8|64602.1|572
1614137400000|2021-02-24 03:30:00|64619.8|64609.8|64622.8|64602.8|64627.8|64613.2|64617|64602.8|605
1614137700000|2021-02-24 03:35:00|64622.9|64602.9|64617.5|64597.5|64623.7|64608.9|64612.7|64597.2|489
1614138000000|2021-02-24 03:40:00|64617.4|64597.4|64602.7|64592.7|64624.7|64608.7|64602|64588.3|561
1614138300000|2021-02-24 03:45:00|64602.6|64592.6|64625.5|64605.5|64626.4|64611.3|64599.7|64584.7|645
1614138600000|2021-02-24 03:50:00|64625.4|64605.4|64624.3|64604.3|64625.6|64610.1|64613.3|64598.7|565
1614138900000|2021-02-24 03:55:00|64624.2|64604.2|64621.2|64601.2|64635.8|64618.5|64615.8|64600.4|568
1614139200000|2021-02-24 04:00:00|64620.3|64600.3|64624.8|64604.8|64624.9|64609.9|64614.1|64599.1|452
1614139500000|2021-02-24 04:05:00|64624.9|64604.9|64628.6|64608.6|64632|64616.3|64619.6|64604.1|509
1614139800000|2021-02-24 04:10:00|64628.5|64608.5|64623.1|64613.1|64630.2|64616.1|64621.2|64606.2|377
1614140100000|2021-02-24 04:15:00|64622.9|64612.9|64629.2|64619.2|64638.6|64623.4|64622.9|64608.6|560
1614140400000|2021-02-24 04:20:00|64629.1|64619.1|64621.2|64611.2|64635.1|64621.2|64620.5|64609.2|483
1614140700000|2021-02-24 04:25:00|64621.3|64611.3|64614.6|64604.6|64626.4|64611.8|64613.3|64598.9|424
1614141000000|2021-02-24 04:30:00|64614.5|64604.5|64628.3|64618.3|64634.3|64619.2|64614.5|64600.6|465
1614141300000|2021-02-24 04:35:00|64628.9|64618.9|64638.9|64618.9|64639.8|64624.8|64626.7|64612.8|368
1614141600000|2021-02-24 04:40:00|64639|64619|64637.4|64627.4|64643.8|64628.8|64633.9|64619|319
1614141900000|2021-02-24 04:45:00|64637.3|64627.3|64640|64620|64644.3|64629.2|64630|64616.6|353
1614142200000|2021-02-24 04:50:00|64639.9|64619.9|64638|64618|64640|64624.4|64628.8|64611.9|363
1614142500000|2021-02-24 04:55:00|64637.9|64617.9|64623.1|64613.1|64640.2|64624.9|64621.6|64607.8|376
1614142800000|2021-02-24 05:00:00|64622.9|64612.9|64640|64620|64640|64625.9|64621.7|64608.7|588
1614143100000|2021-02-24 05:05:00|64639.8|64619.8|64639.7|64619.7|64644.5|64630.7|64628.7|64613.5|636
1614143400000|2021-02-24 05:10:00|64639.9|64619.9|64657|64637|64657.1|64641.9|64635.3|64619.2|548
1614143700000|2021-02-24 05:15:00|64656.8|64636.8|64648.1|64628.1|64657|64642|64636.2|64620|505
1614144000000|2021-02-24 05:20:00|64647.9|64627.9|64641.1|64621.1|64649|64633.9|64632.8|64617.7|647
1614144300000|2021-02-24 05:25:00|64641.2|64621.2|64635.1|64615.1|64645.8|64631.1|64627.7|64612.4|471
1614144600000|2021-02-24 05:30:00|64635.2|64615.2|64635.1|64625.1|64646.9|64630.8|64629.5|64615|634
1614144900000|2021-02-24 05:35:00|64634.9|64624.9|64635.5|64625.5|64643.4|64629.1|64633.4|64618.2|562
1614145200000|2021-02-24 05:40:00|64635.3|64625.3|64632.1|64612.1|64642.2|64627.2|64625.9|64610.2|660
1614145500000|2021-02-24 05:45:00|64632.2|64612.2|64632.3|64622.3|64638.8|64624.1|64628.6|64611.8|558
1614145800000|2021-02-24 05:50:00|64631.9|64621.9|64635.6|64615.6|64637.7|64623.8|64625.4|64610.7|592
1614146100000|2021-02-24 05:55:00|64635.8|64615.8|64623.5|64613.5|64636|64620.6|64617.5|64603.1|651
1614146400000|2021-02-24 06:00:00|64623.1|64613.1|64628.4|64618.4|64637.5|64622.5|64618.6|64607.4|612
1614146700000|2021-02-24 06:05:00|64628.5|64618.5|64633.3|64623.3|64638.3|64623.9|64622|64606.7|540
1614147000000|2021-02-24 06:10:00|64633.2|64623.2|64633.7|64623.7|64638.1|64624.5|64630.4|64615.4|423
1614147300000|2021-02-24 06:15:00|64633.6|64623.6|64642.7|64632.7|64644.5|64633.2|64633.6|64619.2|608
1614147600000|2021-02-24 06:20:00|64642.6|64632.6|64623.2|64613.2|64642.6|64632.6|64622.2|64610.8|589
1614147900000|2021-02-24 06:25:00|64623.3|64613.3|64622.2|64612.2|64634.5|64621.6|64621.3|64611.3|572
1614148200000|2021-02-24 06:30:00|64622.3|64612.3|64629.9|64609.9|64639.7|64624.5|64617.4|64607.4|711
1614148500000|2021-02-24 06:35:00|64630|64610|64621.6|64611.6|64637.1|64624.1|64620.5|64607.8|663
1614148800000|2021-02-24 06:40:00|64621.9|64611.9|64615.4|64595.4|64628.3|64615.7|64608.4|64595.4|615
1614149100000|2021-02-24 06:45:00|64615.3|64595.3|64604.1|64594.1|64616.3|64605.6|64600.8|64586.6|731
1614149400000|2021-02-24 06:50:00|64603.9|64593.9|64612.8|64602.8|64625.8|64612.3|64602.6|64590.6|623
1614149700000|2021-02-24 06:55:00|64612.7|64602.7|64622.2|64612.2|64629|64613.6|64610.9|64596.4|729
1614150000000|2021-02-24 07:00:00|64622.4|64612.4|64608.8|64598.8|64628.8|64613.9|64600.7|64583.6|798
1614150300000|2021-02-24 07:05:00|64608.9|64598.9|64600.6|64580.6|64620.1|64605.4|64593.6|64580.2|760
1614150600000|2021-02-24 07:10:00|64594.3|64584.3|64606.9|64586.9|64607|64592.7|64587.3|64573.1|789
1614150900000|2021-02-24 07:15:00|64601.7|64591.7|64606.3|64596.3|64612.8|64598.7|64601.5|64586.6|612
1614151200000|2021-02-24 07:20:00|64606.2|64596.2|64616.1|64606.1|64624.1|64609.1|64598.9|64586|658
1614151500000|2021-02-24 07:25:00|64616.4|64606.4|64622.7|64612.7|64624.8|64613.6|64609.8|64599.8|659
1614151800000|2021-02-24 07:30:00|64622.6|64612.6|64610.8|64600.8|64623.9|64613.9|64610.2|64600.2|546
1614152100000|2021-02-24 07:35:00|64610.9|64600.9|64615.1|64605.1|64622.1|64608.3|64603.1|64593.1|634
1614152400000|2021-02-24 07:40:00|64615.2|64605.2|64615.1|64595.1|64618.2|64605.3|64606.1|64591.8|574
1614152700000|2021-02-24 07:45:00|64614.7|64594.7|64616.5|64606.5|64619.8|64609.2|64604.8|64590|580
1614153000000|2021-02-24 07:50:00|64617|64607|64608|64598|64624.2|64611.4|64602.3|64592.3|710
1614153300000|2021-02-24 07:55:00|64607.9|64597.9|64601.9|64581.9|64615.4|64605.4|64595.5|64581.1|669
1614153600000|2021-02-24 08:00:00|64601.5|64581.5|64573.6|64563.6|64607|64591.8|64573.5|64558.7|885
1614153900000|2021-02-24 08:05:00|64573.5|64563.5|64536.9|64516.9|64577|64563.5|64531.8|64516.6|865
1614154200000|2021-02-24 08:10:00|64536.7|64516.7|64556.7|64546.7|64568.1|64553|64525.3|64510.3|848
1614154500000|2021-02-24 08:15:00|64556.9|64546.9|64536.8|64526.8|64569.4|64555|64525.5|64510.7|877
1614154800000|2021-02-24 08:20:00|64536.1|64526.1|64492.9|64472.9|64542.4|64528.7|64472|64456.9|953
1614155100000|2021-02-24 08:25:00|64493.3|64473.3|64499.1|64489.1|64507.2|64493.1|64480.5|64465.5|842
1614155400000|2021-02-24 08:30:00|64505.5|64485.5|64483.7|64463.7|64508.9|64494|64470.9|64453.8|822
1614155700000|2021-02-24 08:35:00|64483.5|64463.5|64484.4|64464.4|64497.6|64482|64469.9|64455.9|743
1614156000000|2021-02-24 08:40:00|64484.5|64464.5|64484.7|64474.7|64492.3|64477|64476.9|64463.6|700
1614156300000|2021-02-24 08:45:00|64484.8|64474.8|64480.2|64460.2|64488.8|64474.9|64467|64452.8|753
1614156600000|2021-02-24 08:50:00|64480.1|64460.1|64462.1|64452.1|64483.3|64468.5|64461.9|64448.8|766
1614156900000|2021-02-24 08:55:00|64461.9|64451.9|64456.5|64436.5|64478.2|64462.3|64450.9|64435.8|804
1614157200000|2021-02-24 09:00:00|64456.6|64436.6|64478|64468|64482.4|64468.2|64450.6|64436.6|807
1614157500000|2021-02-24 09:05:00|64476.5|64466.5|64475.2|64465.2|64482|64468.9|64461.4|64448.4|743
1614157800000|2021-02-24 09:10:00|64475.5|64465.5|64471.4|64461.4|64479.3|64465.5|64465.3|64450.8|632
1614158100000|2021-02-24 09:15:00|64471.3|64461.3|64439.7|64429.7|64478|64463.8|64439.7|64424.8|739
1614158400000|2021-02-24 09:20:00|64439.8|64429.8|64452.7|64432.7|64460|64441.9|64431.7|64413.7|789
1614158700000|2021-02-24 09:25:00|64447.6|64437.6|64433.1|64423.1|64453.2|64438.4|64430.3|64415.6|763
1614159000000|2021-02-24 09:30:00|64433.2|64423.2|64442.6|64422.6|64444.8|64430.2|64430.5|64416.2|726
1614159300000|2021-02-24 09:35:00|64438.5|64428.5|64452.7|64432.7|64461.3|64447.8|64438.2|64424.1|705
1614159600000|2021-02-24 09:40:00|64452.8|64432.8|64452.1|64432.1|64457.7|64442.5|64442|64426.3|723
1614159900000|2021-02-24 09:45:00|64447.1|64437.1|64441.9|64431.9|64453.5|64438.6|64435.5|64421|774
1614160200000|2021-02-24 09:50:00|64442|64432|64433.6|64413.6|64451.9|64437.6|64427.1|64411.9|656
1614160500000|2021-02-24 09:55:00|64428.5|64418.5|64421.4|64411.4|64438.3|64423.8|64419|64405|502
1614160800000|2021-02-24 10:00:00|64421.3|64411.3|64437.9|64417.9|64444|64424.2|64416.3|64405|453
1614161100000|2021-02-24 10:05:00|64438|64418|64443.4|64423.4|64451|64436|64431.7|64416.5|431
1614161400000|2021-02-24 10:10:00|64444.1|64424.1|64452.6|64432.6|64469|64453|64433.3|64418.3|562
1614161700000|2021-02-24 10:15:00|64452.4|64432.4|64463.1|64443.1|64463.8|64447.3|64449.7|64431.4|544
1614162000000|2021-02-24 10:20:00|64463.4|64443.4|64476.8|64466.8|64481.5|64468.6|64457.8|64440.7|575
1614162300000|2021-02-24 10:25:00|64482.1|64462.1|64477.8|64467.8|64484.2|64469.5|64473.9|64458.3|553
1614162600000|2021-02-24 10:30:00|64478|64468|64480.9|64460.9|64487.4|64472.4|64471.8|64455.9|557
1614162900000|2021-02-24 10:35:00|64480.8|64460.8|64489.5|64469.5|64497.2|64481.5|64474.7|64459.2|552
1614163200000|2021-02-24 10:40:00|64489.1|64469.1|64477.5|64467.5|64491.5|64476.9|64477.4|64462.2|473
1614163500000|2021-02-24 10:45:00|64477.6|64467.6|64480.6|64470.6|64486.2|64471.2|64477.1|64459.5|454
1614163800000|2021-02-24 10:50:00|64480.7|64470.7|64494.8|64474.8|64496.5|64481.3|64472.2|64457.7|564
1614164100000|2021-02-24 10:55:00|64494.7|64474.7|64483.7|64463.7|64494.8|64479.2|64479.8|64463.1|544
1614164400000|2021-02-24 11:00:00|64479.2|64469.2|64480.5|64470.5|64486.7|64471.3|64471.2|64455|545
1614164700000|2021-02-24 11:05:00|64480.4|64470.4|64483|64463|64489|64474.5|64476.4|64461.7|468
1614165000000|2021-02-24 11:10:00|64483.1|64463.1|64489|64469|64491|64476.6|64477.8|64462.7|460
1614165300000|2021-02-24 11:15:00|64489.1|64469.1|64493.2|64473.2|64498.3|64484.8|64483.4|64468.7|494
1614165600000|2021-02-24 11:20:00|64493.3|64473.3|64480.9|64470.9|64495.4|64481.7|64480.9|64466|503
1614165900000|2021-02-24 11:25:00|64481|64471|64464.3|64444.3|64489.6|64474.6|64458.4|64442.7|511
1614166200000|2021-02-24 11:30:00|64463.7|64443.7|64473.1|64463.1|64481.2|64466|64458.7|64442.7|544
1614166500000|2021-02-24 11:35:00|64473.2|64463.2|64472.3|64462.3|64478.9|64464.4|64471.5|64457.9|409
1614166800000|2021-02-24 11:40:00|64472.2|64462.2|64474.9|64464.9|64482.4|64466|64472.2|64457.8|427
1614167100000|2021-02-24 11:45:00|64474.8|64464.8|64471.3|64461.3|64481|64465|64471.3|64457.7|398
1614167400000|2021-02-24 11:50:00|64471.7|64461.7|64456|64446|64474.2|64461.7|64456|64444.9|590
1614167700000|2021-02-24 11:55:00|64456.1|64446.1|64461.3|64441.3|64462.3|64446.7|64447.9|64433|548
1614168000000|2021-02-24 12:00:00|64460.6|64440.6|64450.4|64430.4|64466.7|64452.1|64442.1|64426.9|613
1614168300000|2021-02-24 12:05:00|64450.8|64430.8|64445.8|64425.8|64457.1|64441.8|64440|64423.9|679
1614168600000|2021-02-24 12:10:00|64440.9|64430.9|64447.7|64427.7|64453.3|64438.3|64440.3|64425.3|605
1614168900000|2021-02-24 12:15:00|64447.6|64427.6|64438.3|64428.3|64449.6|64433.3|64436.2|64420.9|560
1614169200000|2021-02-24 12:20:00|64438.4|64428.4|64440.3|64430.3|64447.8|64432.1|64435.9|64421.1|508
1614169500000|2021-02-24 12:25:00|64440.2|64430.2|64446.2|64426.2|64451|64434.5|64439|64424.2|577
1614169800000|2021-02-24 12:30:00|64441.8|64431.8|64453.2|64433.2|64459.4|64444|64441.5|64427.9|566
1614170100000|2021-02-24 12:35:00|64447.7|64437.7|64457.2|64437.2|64457.2|64442.3|64441.3|64427.2|552
1614170400000|2021-02-24 12:40:00|64457.3|64437.3|64465.6|64445.6|64466.2|64450.1|64452.3|64437.3|487
1614170700000|2021-02-24 12:45:00|64465.7|64445.7|64461|64441|64465.7|64450.1|64452.8|64437.4|538
1614171000000|2021-02-24 12:50:00|64461.1|64441.1|64458.8|64448.8|64463.8|64448.8|64455.4|64440.3|545
1614171300000|2021-02-24 12:55:00|64463.7|64443.7|64467.6|64447.6|64472|64453.9|64452.2|64437.1|695
1614171600000|2021-02-24 13:00:00|64467.4|64447.4|64503.8|64483.8|64505|64485.4|64463.2|64444.7|831
1614171900000|2021-02-24 13:05:00|64503.7|64483.7|64527.9|64517.9|64534.4|64520.1|64498.5|64483.3|836
1614172200000|2021-02-24 13:10:00|64528.2|64518.2|64545|64535|64551.6|64535.8|64522.5|64507|724
1614172500000|2021-02-24 13:15:00|64550|64530|64570.3|64550.3|64572.1|64559.5|64542.7|64527.5|792
1614172800000|2021-02-24 13:20:00|64565|64555|64568.3|64548.3|64579|64559|64553.6|64538.5|816
1614173100000|2021-02-24 13:25:00|64568.4|64548.4|64568|64558|64572.9|64558.1|64552.8|64536.3|695
1614173400000|2021-02-24 13:30:00|64568.2|64558.2|64570.4|64550.4|64586|64570.9|64564.4|64549|748
1614173700000|2021-02-24 13:35:00|64570.7|64550.7|64559|64539|64574.4|64558.8|64550.6|64534|810
1614174000000|2021-02-24 13:40:00|64558.5|64538.5|64578.9|64558.9|64583.3|64567.8|64558.5|64538.5|880
1614174300000|2021-02-24 13:45:00|64578.6|64558.6|64595|64575|64598.8|64584.6|64569.7|64553.5|858
1614174600000|2021-02-24 13:50:00|64595.1|64575.1|64579.9|64559.9|64601.2|64583.3|64572.6|64555.4|900
1614174900000|2021-02-24 13:55:00|64579.5|64559.5|64587.4|64567.4|64601.4|64584.4|64573.9|64558.7|855
1614175200000|2021-02-24 14:00:00|64587.6|64567.6|64563.7|64543.7|64593.6|64576.8|64556.1|64541.2|884
1614175500000|2021-02-24 14:05:00|64564.1|64544.1|64552.1|64542.1|64570.9|64556.3|64551.6|64536.5|809
1614175800000|2021-02-24 14:10:00|64550.6|64540.6|64557.7|64547.7|64586|64569.5|64550.6|64535|834
1614176100000|2021-02-24 14:15:00|64558|64548|64580.9|64560.9|64588.9|64574.5|64558|64543|813
1614176400000|2021-02-24 14:20:00|64582.4|64562.4|64568.4|64548.4|64600.3|64584.7|64563.4|64546.1|695
1614176700000|2021-02-24 14:25:00|64569.4|64549.4|64577.1|64567.1|64583.6|64568.1|64564.4|64545.9|650
1614177000000|2021-02-24 14:30:00|64577.5|64567.5|64582.1|64562.1|64584.1|64569.1|64561.9|64546|744
1614177300000|2021-02-24 14:35:00|64581.9|64561.9|64587.8|64567.8|64599.4|64584.8|64575.7|64560.1|753
1614177600000|2021-02-24 14:40:00|64587.1|64567.1|64582.6|64562.6|64595.4|64579.9|64574.4|64556.6|755
1614177900000|2021-02-24 14:45:00|64583.1|64563.1|64588.6|64568.6|64594.9|64580.2|64571.1|64555.9|864
1614178200000|2021-02-24 14:50:00|64589.5|64569.5|64596|64576|64602.4|64586.8|64580.4|64562.8|1002
1614178500000|2021-02-24 14:55:00|64596.1|64576.1|64573.5|64553.5|64601.8|64586.9|64573.4|64553.4|939
1614178800000|2021-02-24 15:00:00|64573.4|64553.4|64599.2|64579.2|64600.2|64584.4|64573.4|64553.4|876
1614179100000|2021-02-24 15:05:00|64599.3|64579.3|64614.2|64594.2|64616.7|64599.2|64591.8|64579.3|996
1614179400000|2021-02-24 15:10:00|64614.5|64594.5|64619.8|64599.8|64622.9|64608.1|64602.6|64587.7|955
1614179700000|2021-02-24 15:15:00|64620.4|64600.4|64607.3|64587.3|64623|64608.4|64604.3|64585.4|970
1614180000000|2021-02-24 15:20:00|64607.8|64587.8|64575.8|64555.8|64611.3|64594.2|64566.5|64550.3|956
1614180300000|2021-02-24 15:25:00|64576.3|64556.3|64577.6|64557.6|64587.7|64567.7|64561|64545.9|942
1614180600000|2021-02-24 15:30:00|64578.1|64558.1|64585.1|64565.1|64588|64568|64574.8|64554.8|964
1614180900000|2021-02-24 15:35:00|64585.2|64565.2|64576.4|64566.4|64588.3|64572.8|64573.6|64558.9|875
1614181200000|2021-02-24 15:40:00|64576.9|64566.9|64574.5|64554.5|64584.6|64569.5|64569|64551.9|935
1614181500000|2021-02-24 15:45:00|64574.8|64554.8|64568|64548|64578.4|64561.9|64564.5|64547.8|897
1614181800000|2021-02-24 15:50:00|64568.5|64548.5|64572.5|64552.5|64574.2|64558.4|64556.6|64540.6|873
1614182100000|2021-02-24 15:55:00|64572.7|64552.7|64562.5|64542.5|64581.9|64564.7|64556|64540.5|901
1614182400000|2021-02-24 16:00:00|64561.9|64541.9|64550.4|64530.4|64565.8|64551.3|64540.6|64525|874
1614182700000|2021-02-24 16:05:00|64550.2|64530.2|64546.4|64526.4|64553.6|64538.2|64539.6|64524.8|805
1614183000000|2021-02-24 16:10:00|64546.5|64526.5|64538|64528|64552.3|64537.4|64537.8|64523.1|681
1614183300000|2021-02-24 16:15:00|64538.1|64528.1|64551.1|64531.1|64551.6|64536.7|64537.9|64521.5|741
1614183600000|2021-02-24 16:20:00|64550.8|64530.8|64536.4|64516.4|64550.8|64535.5|64528.5|64515.6|742
1614183900000|2021-02-24 16:25:00|64536.5|64516.5|64535.7|64515.7|64538.8|64523.4|64524.2|64510.6|801
1614184200000|2021-02-24 16:30:00|64531|64521|64534.5|64514.5|64540.9|64525.2|64525.9|64510.8|798
1614184500000|2021-02-24 16:35:00|64534.4|64514.4|64545.2|64535.2|64550.6|64535.5|64521.1|64505.5|703
1614184800000|2021-02-24 16:40:00|64545.3|64535.3|64553.9|64533.9|64556.9|64541.9|64543.4|64527.3|620
1614185100000|2021-02-24 16:45:00|64553.7|64533.7|64535.3|64525.3|64555|64539.7|64531.7|64517.2|650
1614185400000|2021-02-24 16:50:00|64535.4|64525.4|64534.9|64524.9|64543|64525.7|64528.3|64513.5|629
1614185700000|2021-02-24 16:55:00|64535|64525|64526.3|64506.3|64541.9|64526.9|64519.2|64502.3|780
1614186000000|2021-02-24 17:00:00|64521.3|64511.3|64521.4|64501.4|64526.1|64511.3|64513.1|64497.8|754
1614186300000|2021-02-24 17:05:00|64521.5|64501.5|64521.4|64501.4|64527.9|64511.7|64513.2|64498.2|648
1614186600000|2021-02-24 17:10:00|64516.4|64506.4|64519.8|64499.8|64523.6|64506.9|64514.4|64498.5|483
1614186900000|2021-02-24 17:15:00|64519.9|64499.9|64523.4|64503.4|64529.2|64512.8|64514.4|64499.5|531
1614187200000|2021-02-24 17:20:00|64523.5|64503.5|64518.1|64498.1|64523.5|64506.1|64513|64497.8|462
1614187500000|2021-02-24 17:25:00|64517.9|64497.9|64519.4|64499.4|64520.6|64500.6|64517.7|64497.7|466
1614187800000|2021-02-24 17:30:00|64519.3|64499.3|64507.4|64487.4|64520.8|64500.8|64495.2|64479.8|670
1614188100000|2021-02-24 17:35:00|64507.5|64487.5|64500.3|64490.3|64509.9|64492.2|64498.9|64483.2|476
1614188400000|2021-02-24 17:40:00|64500.2|64490.2|64514.1|64494.1|64514.5|64497.8|64500.1|64485|452
1614188700000|2021-02-24 17:45:00|64513.9|64493.9|64518.3|64498.3|64521.5|64505.7|64508.4|64492.2|426
1614189000000|2021-02-24 17:50:00|64518.2|64498.2|64512.4|64492.4|64519|64499.2|64505.9|64490.3|428
1614189300000|2021-02-24 17:55:00|64512.5|64492.5|64516|64496|64516.7|64501.7|64509|64491.8|402
1614189600000|2021-02-24 18:00:00|64515.7|64495.7|64524.7|64504.7|64525.2|64509|64510.9|64495.7|491
1614189900000|2021-02-24 18:05:00|64525|64505|64521.3|64511.3|64527.2|64512.1|64518.2|64500.9|595
1614190200000|2021-02-24 18:10:00|64521.2|64511.2|64524.1|64504.1|64534.5|64517.6|64519.3|64503.2|509
1614190500000|2021-02-24 18:15:00|64524.2|64504.2|64529.7|64509.7|64534|64518.3|64516|64501|616
1614190800000|2021-02-24 18:20:00|64529.5|64509.5|64527.7|64507.7|64534|64517.8|64522.4|64506.9|626
1614191100000|2021-02-24 18:25:00|64527.8|64507.8|64522.7|64502.7|64527.8|64511.5|64516.3|64501.4|488
1614191400000|2021-02-24 18:30:00|64522.8|64502.8|64520.9|64500.9|64524.3|64509.3|64513.1|64497.7|566
1614191700000|2021-02-24 18:35:00|64520.7|64500.7|64517.8|64497.8|64522.7|64507.1|64512.6|64496.6|549
1614192000000|2021-02-24 18:40:00|64517.9|64497.9|64518.9|64498.9|64522.7|64507.5|64513.4|64497.7|573
1614192300000|2021-02-24 18:45:00|64518.8|64498.8|64522|64502|64524.4|64508.9|64515|64498.8|527
1614192600000|2021-02-24 18:50:00|64521.9|64501.9|64515.6|64505.6|64522|64505.9|64511.8|64496.2|552
1614192900000|2021-02-24 18:55:00|64516|64506|64532.4|64512.4|64535.9|64521.8|64512|64496.6|556
1614193200000|2021-02-24 19:00:00|64532.5|64512.5|64533.4|64513.4|64535.3|64518.4|64527.3|64510.7|593
1614193500000|2021-02-24 19:05:00|64533.3|64513.3|64527.5|64507.5|64534.7|64519.6|64522.9|64507.2|507
1614193800000|2021-02-24 19:10:00|64527.2|64507.2|64523.3|64513.3|64528.9|64513.4|64521.6|64506.1|430
1614194100000|2021-02-24 19:15:00|64523.2|64513.2|64530.8|64510.8|64534.1|64519.5|64523.1|64507.5|407
1614194400000|2021-02-24 19:20:00|64526|64516|64525.7|64505.7|64531|64516|64524.6|64505.1|467
1614194700000|2021-02-24 19:25:00|64525.8|64505.8|64532.5|64512.5|64533.8|64516.5|64525.4|64505.4|591
1614195000000|2021-02-24 19:30:00|64532.6|64512.6|64515.4|64495.4|64534.7|64519.5|64511.9|64493.9|522
1614195300000|2021-02-24 19:35:00|64515.2|64495.2|64508.1|64498.1|64517|64498.5|64502.5|64487.2|573
1614195600000|2021-02-24 19:40:00|64508.5|64498.5|64507.4|64487.4|64514.7|64498.5|64502.4|64487.3|517
1614195900000|2021-02-24 19:45:00|64507.6|64487.6|64516.9|64496.9|64523.2|64503.2|64507.6|64487.6|509
1614196200000|2021-02-24 19:50:00|64516.8|64496.8|64514.7|64494.7|64517.2|64502.1|64509.8|64494.3|389
1614196500000|2021-02-24 19:55:00|64514.8|64494.8|64511.2|64491.2|64515.4|64500.3|64505.5|64490.1|325
1614196800000|2021-02-24 20:00:00|64511.4|64491.4|64514|64494|64517.3|64497.3|64505.9|64490.2|392
1614197100000|2021-02-24 20:05:00|64513.8|64493.8|64510.8|64490.8|64515.6|64495.6|64509.8|64489.8|448
1614197400000|2021-02-24 20:10:00|64510.7|64490.7|64511.4|64491.4|64514.2|64496.7|64506.7|64489.8|408
1614197700000|2021-02-24 20:15:00|64511.7|64491.7|64514.2|64494.2|64514.5|64499.3|64508.9|64491.2|341
1614198000000|2021-02-24 20:20:00|64513.9|64493.9|64507.1|64487.1|64514.1|64494.1|64507.1|64487.1|469
1614198300000|2021-02-24 20:25:00|64507.6|64487.6|64506.9|64486.9|64508.7|64488.7|64504.6|64484.6|353
1614198600000|2021-02-24 20:30:00|64507|64487|64505.4|64485.4|64507.9|64492.1|64501.8|64483.8|301
1614198900000|2021-02-24 20:35:00|64505.5|64485.5|64502.1|64482.1|64506.8|64491|64500.9|64481.3|323
1614199200000|2021-02-24 20:40:00|64502|64482|64500.9|64480.9|64503.2|64483.2|64499.8|64479.8|324
1614199500000|2021-02-24 20:45:00|64500.8|64480.8|64500.9|64480.9|64503.1|64485.6|64495|64479.6|348
1614199800000|2021-02-24 20:50:00|64500.7|64480.7|64495.4|64475.4|64501.6|64486|64495.2|64475.2|336
1614200100000|2021-02-24 20:55:00|64495.2|64475.2|64487.8|64467.8|64496|64476|64482.4|64467.1|484
1614200400000|2021-02-24 21:00:00|64487.7|64467.7|64498.2|64478.2|64501.1|64481.1|64487.4|64467.4|484
1614200700000|2021-02-24 21:05:00|64498.3|64478.3|64493|64473|64501|64481|64492.9|64472.9|269
1614201000000|2021-02-24 21:10:00|64492.9|64472.9|64492.4|64472.4|64496.7|64476.7|64492.1|64472.1|214
1614201300000|2021-02-24 21:15:00|64492.3|64472.3|64483.8|64463.8|64492.5|64472.5|64483.2|64463.2|131
1614201600000|2021-02-24 21:20:00|64483.6|64463.6|64480.8|64460.8|64483.7|64463.7|64477.7|64457.7|206
1614201900000|2021-02-24 21:25:00|64480.9|64460.9|64484.4|64464.4|64485.5|64465.5|64480.1|64460.1|201
1614202200000|2021-02-24 21:30:00|64484.5|64464.5|64483.4|64463.4|64485.3|64465.3|64482.1|64462.1|187
1614202500000|2021-02-24 21:35:00|64484.5|64464.5|64483.6|64463.6|64486.6|64466.6|64483.5|64463.5|150
1614202800000|2021-02-24 21:40:00|64483.3|64463.3|64484.8|64464.8|64487.1|64467.1|64483.3|64463.3|190
1614203100000|2021-02-24 21:45:00|64485|64465|64485.4|64465.4|64486.4|64466.4|64483.3|64463.3|180
1614203400000|2021-02-24 21:50:00|64484.9|64464.9|64484|64464|64486.6|64466.6|64481.8|64461.8|119
1614203700000|2021-02-24 21:55:00|64485.5|64465.5|64487.3|64467.3|64487.3|64467.3|64482.5|64462.5|246
1614204000000|2021-02-24 22:00:00|64488.2|64468.2|64505.9|64475.3|64506.1|64480.1|64486.7|64465.5|75
1614204300000|2021-02-24 22:05:00|64495.5|64475.5|64516.4|64473.7|64528.5|64484.4|64492.4|64451.9|97
1614204600000|2021-02-24 22:10:00|64508.8|64472.5|64502.2|64482.2|64517.9|64487.7|64491.8|64458.9|123
1614204900000|2021-02-24 22:15:00|64500.4|64480.4|64508.9|64475.2|64517.9|64484.6|64492.1|64472.1|76
1614205200000|2021-02-24 22:20:00|64510|64478|64507|64477|64526.4|64487.1|64497.5|64472.4|107
1614205500000|2021-02-24 22:25:00|64502.1|64482.1|64505.4|64474.7|64527.1|64486|64497|64472.1|129
1614205800000|2021-02-24 22:30:00|64498.7|64478.7|64521.8|64480.2|64529.3|64484.9|64497.9|64474.6|116
1614206100000|2021-02-24 22:35:00|64518.6|64479.2|64499.3|64479.3|64528.3|64486.7|64497.3|64477.3|114
1614206400000|2021-02-24 22:40:00|64499.1|64479.1|64500.9|64480.9|64529.5|64486.2|64497.7|64474.6|159
1614206700000|2021-02-24 22:45:00|64502.7|64482.7|64502.1|64482.1|64509.7|64485.9|64496.4|64473.6|116
1614207000000|2021-02-24 22:50:00|64501.3|64481.3|64498.4|64478.4|64511.9|64484.7|64497|64475.2|183
1614207300000|2021-02-24 22:55:00|64498.3|64478.3|64498.6|64478.6|64512.1|64485|64496.2|64474.3|153
1614207600000|2021-02-24 23:00:00|64497.4|64477.4|64502.6|64482.6|64503.8|64483.8|64495.3|64469.7|265
1614207900000|2021-02-24 23:05:00|64502.5|64482.5|64500.9|64480.9|64502.6|64482.6|64498.5|64478.5|140
1614208200000|2021-02-24 23:10:00|64501|64481|64488.2|64468.2|64502.9|64482.9|64485.8|64465.8|255
1614208500000|2021-02-24 23:15:00|64489.7|64469.7|64487.4|64467.4|64490.4|64470.4|64486|64466|130
1614208800000|2021-02-24 23:20:00|64487.9|64467.9|64483.5|64463.5|64489.4|64469.4|64480.7|64460.7|210
1614209100000|2021-02-24 23:25:00|64483|64463|64482.6|64462.6|64487.2|64467.2|64481.9|64461.9|134
1614209400000|2021-02-24 23:30:00|64482.1|64462.1|64481.4|64461.4|64485.8|64465.8|64478.2|64458.2|201
1614209700000|2021-02-24 23:35:00|64482.4|64462.4|64484.2|64464.2|64485.8|64465.8|64480.3|64460.3|162
1614210000000|2021-02-24 23:40:00|64484.1|64464.1|64483.6|64463.6|64486.2|64466.2|64482|64462|145
1614210300000|2021-02-24 23:45:00|64483.1|64463.1|64480|64460|64485|64464.9|64478.1|64453|220
1614210600000|2021-02-24 23:50:00|64480.4|64460.4|64476.6|64456.6|64484.3|64464.3|64476.1|64456.1|218
1614210900000|2021-02-24 23:55:00|64478.2|64458.2|64485.2|64465.2|64486.6|64466.6|64473.3|64453.3|189
1614211200000|2021-02-25 00:00:00|64486|64466|64495.6|64475.6|64500.1|64480.1|64483|64463|320
1614211500000|2021-02-25 00:05:00|64495.7|64475.7|64506.2|64486.2|64506.4|64486.4|64494.9|64474.9|327
1614211800000|2021-02-25 00:10:00|64506.5|64486.5|64507.7|64487.7|64508.3|64488.3|64496.4|64476.4|398
1614212100000|2021-02-25 00:15:00|64507.9|64487.9|64499.8|64479.8|64510.9|64490.9|64499.7|64479.7|392
1614212400000|2021-02-25 00:20:00|64500.1|64480.1|64500.8|64480.8|64504.1|64484.1|64495.4|64475.4|376
1614212700000|2021-02-25 00:25:00|64500.9|64480.9|64489.1|64469.1|64500.9|64480.9|64484.7|64464.7|363
1614213000000|2021-02-25 00:30:00|64489.3|64469.3|64479.2|64459.2|64491.9|64471.9|64478.5|64458.5|437
1614213300000|2021-02-25 00:35:00|64479.8|64459.8|64502.3|64482.3|64505.3|64485.3|64477.8|64457.8|479
1614213600000|2021-02-25 00:40:00|64502.2|64482.2|64486.4|64466.4|64502.3|64482.3|64485.4|64465.4|404
1614213900000|2021-02-25 00:45:00|64483.2|64463.2|64486.4|64466.4|64490.5|64470.5|64476.1|64456.1|458
1614214200000|2021-02-25 00:50:00|64486.5|64466.5|64486.6|64466.6|64490.9|64470.9|64478.8|64458.8|542
1614214500000|2021-02-25 00:55:00|64486.2|64466.2|64488.8|64468.8|64494.2|64474.2|64482.6|64462.6|517
1614214800000|2021-02-25 01:00:00|64488.9|64468.9|64491.4|64471.4|64494.7|64474.7|64470.6|64450.6|867
1614215100000|2021-02-25 01:05:00|64491.3|64471.3|64500.8|64480.8|64508.8|64488.8|64491.3|64471.3|730
1614215400000|2021-02-25 01:10:00|64500.5|64480.5|64479.1|64459.1|64501.9|64481.9|64476.2|64456.2|690
1614215700000|2021-02-25 01:15:00|64478.9|64458.9|64475.8|64455.8|64489.2|64469.2|64473.8|64453.8|678
1614216000000|2021-02-25 01:20:00|64477|64457|64486.8|64466.8|64496.5|64476.5|64471|64456.5|663
1614216300000|2021-02-25 01:25:00|64486.7|64466.7|64494.1|64474.1|64501.5|64486.3|64480.5|64464.9|738
1614216600000|2021-02-25 01:30:00|64495.2|64475.2|64490.5|64470.5|64508.6|64492.2|64480.8|64464|824
1614216900000|2021-02-25 01:35:00|64484.3|64474.3|64517.6|64507.6|64524.4|64509|64483.5|64469.2|755
1614217200000|2021-02-25 01:40:00|64517.5|64507.5|64536.6|64516.6|64541.2|64526.6|64514|64498.5|726
1614217500000|2021-02-25 01:45:00|64536.5|64516.5|64527.6|64517.6|64538|64523.1|64521.1|64506.2|673
1614217800000|2021-02-25 01:50:00|64527.5|64517.5|64531.8|64521.8|64542.3|64526.4|64527.2|64513.7|634
1614218100000|2021-02-25 01:55:00|64532|64522|64548.3|64528.3|64549|64529|64523.7|64505.6|680
1614218400000|2021-02-25 02:00:00|64547.9|64527.9|64563.9|64553.9|64568.8|64554|64536.4|64521.5|741
1614218700000|2021-02-25 02:05:00|64563.6|64553.6|64571.6|64561.6|64580.6|64566.2|64562.2|64545.5|672
1614219000000|2021-02-25 02:10:00|64571.5|64561.5|64557.5|64537.5|64575.4|64561.5|64552.2|64536.4|597
1614219300000|2021-02-25 02:15:00|64552.4|64542.4|64565.7|64545.7|64573.5|64560.3|64552.1|64540.4|600
1614219600000|2021-02-25 02:20:00|64565.6|64545.6|64558.4|64548.4|64565.6|64551.2|64555.9|64540.7|508
1614219900000|2021-02-25 02:25:00|64558.6|64548.6|64557.3|64547.3|64574|64559.3|64556.5|64542.6|531
1614220200000|2021-02-25 02:30:00|64557.4|64547.4|64548.5|64538.5|64563.2|64548.2|64543.2|64528.4|687
1614220500000|2021-02-25 02:35:00|64548.6|64538.6|64540.5|64530.5|64554|64538.6|64536|64521|649
1614220800000|2021-02-25 02:40:00|64540.3|64530.3|64541|64531|64552.8|64537.6|64536.2|64522.2|636
1614221100000|2021-02-25 02:45:00|64540.6|64530.6|64551.4|64541.4|64559.1|64544|64539.1|64524.8|644
1614221400000|2021-02-25 02:50:00|64551.3|64541.3|64564.4|64544.4|64565.9|64550.7|64547.5|64532.3|617
1614221700000|2021-02-25 02:55:00|64564.5|64544.5|64557.3|64537.3|64566.1|64551.4|64550.3|64535.9|630
1614222000000|2021-02-25 03:00:00|64552.7|64542.7|64554.6|64534.6|64558|64542.9|64543.7|64529.6|577
1614222300000|2021-02-25 03:05:00|64554.5|64534.5|64551.7|64531.7|64554.5|64538.6|64542.3|64527.4|564
1614222600000|2021-02-25 03:10:00|64551.6|64531.6|64553.3|64533.3|64558.8|64543.9|64544.3|64529.1|527
1614222900000|2021-02-25 03:15:00|64553.2|64533.2|64551.7|64531.7|64555.8|64539.9|64545.6|64530.6|410
1614223200000|2021-02-25 03:20:00|64551.6|64531.6|64538.4|64518.4|64551.6|64536.5|64527.3|64513|559
1614223500000|2021-02-25 03:25:00|64538.7|64518.7|64540.3|64530.3|64547.8|64533.4|64534|64518.2|558
1614223800000|2021-02-25 03:30:00|64540.6|64530.6|64539.6|64519.6|64547.1|64531.7|64533.1|64519.5|450
1614224100000|2021-02-25 03:35:00|64539.7|64519.7|64519.2|64509.2|64539.7|64522.5|64513.9|64498.6|632
1614224400000|2021-02-25 03:40:00|64519.1|64509.1|64508.2|64498.2|64530|64514.6|64507.9|64493.7|500
1614224700000|2021-02-25 03:45:00|64508|64498|64520.4|64500.4|64521.4|64505.9|64502.2|64487.5|476
1614225000000|2021-02-25 03:50:00|64520.5|64500.5|64503.5|64493.5|64520.9|64506.1|64503|64491.9|367
1614225300000|2021-02-25 03:55:00|64503.4|64493.4|64495.9|64475.9|64506|64493.5|64480|64463.4|533
1614225600000|2021-02-25 04:00:00|64496|64476|64500.3|64490.3|64507.6|64492.2|64488.8|64474.9|447
1614225900000|2021-02-25 04:05:00|64500.9|64490.9|64514.1|64494.1|64518.9|64506.6|64500.1|64486.4|475
1614226200000|2021-02-25 04:10:00|64513.9|64493.9|64503.9|64493.9|64514.2|64499.7|64501.6|64484.8|423
1614226500000|2021-02-25 04:15:00|64508.4|64488.4|64501|64481|64508.4|64493.1|64493.1|64477.7|404
1614226800000|2021-02-25 04:20:00|64501.2|64481.2|64482.4|64472.4|64501.2|64484.5|64481.8|64466.7|473
1614227100000|2021-02-25 04:25:00|64482.5|64472.5|64486.3|64466.3|64489.6|64474.2|64468.2|64453.9|443
1614227400000|2021-02-25 04:30:00|64486.2|64466.2|64497.6|64477.6|64498.1|64482.8|64479.3|64463.6|467
1614227700000|2021-02-25 04:35:00|64497.4|64477.4|64495.9|64485.9|64501.8|64486.2|64493.9|64477.2|481
1614228000000|2021-02-25 04:40:00|64495.8|64485.8|64505|64495|64515.1|64498.9|64492.5|64477.5|452
1614228300000|2021-02-25 04:45:00|64504.9|64494.9|64508.8|64488.8|64518|64502.5|64502.1|64487.7|375
1614228600000|2021-02-25 04:50:00|64508.3|64488.3|64505.7|64485.7|64521.3|64504.4|64502.1|64482.8|442
1614228900000|2021-02-25 04:55:00|64505.8|64485.8|64509|64489|64517.4|64501.9|64499.7|64481.6|482
1614229200000|2021-02-25 05:00:00|64508.8|64488.8|64500|64490|64509.8|64493.9|64499.2|64484.4|508
1614229500000|2021-02-25 05:05:00|64499.9|64489.9|64489.6|64469.6|64505.2|64490|64482|64465.1|481
1614229800000|2021-02-25 05:10:00|64489.4|64469.4|64488.4|64468.4|64497.4|64483|64472.2|64456.7|538
1614230100000|2021-02-25 05:15:00|64488.3|64468.3|64472|64462|64488.3|64472.4|64472|64457|483
1614230400000|2021-02-25 05:20:00|64471.8|64461.8|64480|64460|64480.8|64465.8|64471.4|64456.7|389
1614230700000|2021-02-25 05:25:00|64474.9|64464.9|64477.9|64467.9|64487.6|64472.6|64471.9|64457|492
1614231000000|2021-02-25 05:30:00|64478|64468|64499.1|64489.1|64503.1|64489.2|64477.8|64466.3|722
1614231300000|2021-02-25 05:35:00|64499|64489|64501.9|64481.9|64503.5|64491.2|64496.1|64481.1|485
1614231600000|2021-02-25 05:40:00|64502.1|64482.1|64503.4|64493.4|64511.5|64496.3|64489.2|64473.6|602
1614231900000|2021-02-25 05:45:00|64503.3|64493.3|64516.1|64496.1|64517.8|64506.5|64499.7|64486.1|613
1614232200000|2021-02-25 05:50:00|64516|64496|64526.3|64506.3|64527|64512.8|64510.8|64496|579
1614232500000|2021-02-25 05:55:00|64526.5|64506.5|64516.8|64506.8|64527.2|64511.4|64512|64497.1|574
1614232800000|2021-02-25 06:00:00|64516.4|64506.4|64503.8|64493.8|64521.3|64506.4|64497.9|64481.8|696
1614233100000|2021-02-25 06:05:00|64503.9|64493.9|64509|64499|64518.8|64502.9|64501.5|64486.4|805
1614233400000|2021-02-25 06:10:00|64508.8|64498.8|64523|64513|64533.7|64514.2|64504.1|64491.7|648
1614233700000|2021-02-25 06:15:00|64522.9|64512.9|64514.1|64504.1|64529.5|64514.4|64513.8|64499.7|588
1614234000000|2021-02-25 06:20:00|64513.9|64503.9|64515.8|64495.8|64521.7|64506.4|64505.2|64491.2|703
1614234300000|2021-02-25 06:25:00|64516|64496|64485.8|64475.8|64520.8|64506.8|64485.7|64470.4|756
1614234600000|2021-02-25 06:30:00|64485.9|64475.9|64496.6|64486.6|64505.5|64490.6|64475.4|64458.7|711
1614234900000|2021-02-25 06:35:00|64496.7|64486.7|64500.7|64480.7|64509.4|64494.7|64494.3|64478.8|578
1614235200000|2021-02-25 06:40:00|64500.6|64480.6|64497.8|64487.8|64507.6|64493.1|64495.6|64480.5|607
1614235500000|2021-02-25 06:45:00|64498|64488|64497.3|64477.3|64509.3|64495|64491.7|64476.3|645
1614235800000|2021-02-25 06:50:00|64496.6|64476.6|64499|64479|64505.7|64490.5|64486.3|64471.7|554
1614236100000|2021-02-25 06:55:00|64499.4|64479.4|64469.1|64459.1|64499.4|64486.7|64468.2|64453.3|794
1614236400000|2021-02-25 07:00:00|64469.4|64459.4|64502.1|64492.1|64506.6|64494.1|64469.4|64456.3|658
1614236700000|2021-02-25 07:05:00|64502.2|64492.2|64508.2|64498.2|64513.1|64498.8|64498.3|64488.2|588
1614237000000|2021-02-25 07:10:00|64508.6|64498.6|64507.2|64497.2|64519.4|64507.1|64506.4|64491.2|715
1614237300000|2021-02-25 07:15:00|64507.1|64497.1|64494|64484|64509.9|64497.1|64482.5|64467.4|788
1614237600000|2021-02-25 07:20:00|64493.8|64483.8|64492.2|64472.2|64504.4|64489.8|64483|64468.6|660
1614237900000|2021-02-25 07:25:00|64491.9|64471.9|64514.3|64494.3|64514.3|64498.9|64486.7|64471.9|762
1614238200000|2021-02-25 07:30:00|64509.1|64499.1|64510.5|64500.5|64515.8|64500.9|64502|64489.5|629
1614238500000|2021-02-25 07:35:00|64510.6|64500.6|64522.4|64512.4|64524.9|64512.5|64507.6|64494.4|664
1614238800000|2021-02-25 07:40:00|64522|64512|64511|64501|64527.5|64513.1|64507.4|64493.7|597
1614239100000|2021-02-25 07:45:00|64511.1|64501.1|64514.3|64504.3|64518.4|64505.1|64503.7|64493.7|641
1614239400000|2021-02-25 07:50:00|64514.4|64504.4|64510.1|64500.1|64516.1|64506.1|64505.8|64492.2|784
1614239700000|2021-02-25 07:55:00|64510.2|64500.2|64495|64485|64514.6|64504.6|64491|64477.2|755
1614240000000|2021-02-25 08:00:00|64495.1|64485.1|64480.2|64470.2|64502.4|64487.7|64479.4|64464.6|799
1614240300000|2021-02-25 08:05:00|64479.7|64469.7|64487.3|64477.3|64496.2|64481.2|64474.7|64459.2|785
1614240600000|2021-02-25 08:10:00|64487.2|64477.2|64497.4|64487.4|64504.2|64490|64485.3|64471.3|820
1614240900000|2021-02-25 08:15:00|64497.6|64487.6|64513.7|64503.7|64518|64504.3|64495.3|64480.6|836
1614241200000|2021-02-25 08:20:00|64513.6|64503.6|64501.9|64491.9|64518.4|64504.6|64501.9|64486.8|790
1614241500000|2021-02-25 08:25:00|64503.3|64493.3|64500.2|64480.2|64509.1|64494.2|64480.6|64464.9|819
1614241800000|2021-02-25 08:30:00|64500.3|64480.3|64517.3|64507.3|64523.1|64509|64491.2|64479|787
1614242100000|2021-02-25 08:35:00|64517.8|64507.8|64506.6|64486.6|64522.5|64508.9|64498.7|64483.3|741
1614242400000|2021-02-25 08:40:00|64506.5|64486.5|64512.5|64492.5|64514.8|64500.8|64499.9|64483.8|656
1614242700000|2021-02-25 08:45:00|64512.6|64492.6|64515.4|64495.4|64515.9|64501|64495.9|64483.2|622
1614243000000|2021-02-25 08:50:00|64509.9|64499.9|64492.2|64482.2|64514.5|64499.9|64491.8|64476.7|642
1614243300000|2021-02-25 08:55:00|64492.1|64482.1|64475.7|64465.7|64497.8|64482.8|64475.2|64465.2|649
1614243600000|2021-02-25 09:00:00|64476.1|64466.1|64485.8|64465.8|64486.4|64471.3|64471.2|64457|817
1614243900000|2021-02-25 09:05:00|64485.9|64465.9|64477.5|64467.5|64491.5|64476.6|64474.3|64459.4|650
1614244200000|2021-02-25 09:10:00|64477.6|64467.6|64453.4|64443.4|64477.9|64467.9|64453.4|64441.6|736
1614244500000|2021-02-25 09:15:00|64453.3|64443.3|64460.1|64450.1|64467.9|64453.2|64449.6|64434.6|806
1614244800000|2021-02-25 09:20:00|64460|64450|64489.8|64479.8|64494.7|64480.4|64455.1|64440.5|821
1614245100000|2021-02-25 09:25:00|64489.6|64479.6|64496|64476|64503.5|64489.3|64487.4|64472.6|711
1614245400000|2021-02-25 09:30:00|64491.2|64481.2|64494.9|64484.9|64499.6|64487|64488|64475.3|540
1614245700000|2021-02-25 09:35:00|64495.9|64485.9|64495.5|64485.5|64503.3|64488.2|64489.9|64475.7|690
1614246000000|2021-02-25 09:40:00|64495.4|64485.4|64491.5|64481.5|64507|64492|64491.1|64476.3|664
1614246300000|2021-02-25 09:45:00|64491.6|64481.6|64499.4|64479.4|64501|64486.2|64490.4|64475.9|561
1614246600000|2021-02-25 09:50:00|64499.6|64479.6|64502.2|64492.2|64508.3|64494.8|64491.7|64476.5|589
1614246900000|2021-02-25 09:55:00|64502.1|64492.1|64475.9|64455.9|64502.1|64492.1|64467.4|64452.4|593
1614247200000|2021-02-25 10:00:00|64475.4|64455.4|64482.4|64472.4|64488|64472.8|64465.1|64451.2|660
1614247500000|2021-02-25 10:05:00|64482.5|64472.5|64485.7|64475.7|64501.8|64486.4|64479.9|64466.7|605
1614247800000|2021-02-25 10:10:00|64485.6|64475.6|64487.3|64467.3|64493.4|64478.8|64480.6|64465.7|482
1614248100000|2021-02-25 10:15:00|64487.4|64467.4|64488.9|64468.9|64493.5|64479.6|64481.8|64462.6|522
1614248400000|2021-02-25 10:20:00|64489.2|64469.2|64487.6|64477.6|64489.6|64478.7|64477.9|64463.5|581
1614248700000|2021-02-25 10:25:00|64487.5|64477.5|64490.4|64480.4|64497.7|64483.4|64487.2|64471.6|577
1614249000000|2021-02-25 10:30:00|64490.5|64480.5|64485.6|64475.6|64502.6|64486|64478.1|64464.1|662
1614249300000|2021-02-25 10:35:00|64485.4|64475.4|64488.6|64468.6|64493.9|64479.2|64481.7|64466.6|524
1614249600000|2021-02-25 10:40:00|64487.7|64467.7|64494.3|64474.3|64497.7|64480.5|64480.3|64465.2|545
1614249900000|2021-02-25 10:45:00|64494.2|64474.2|64497.4|64477.4|64500.1|64484.1|64484.5|64469.7|583
1614250200000|2021-02-25 10:50:00|64497.2|64477.2|64487|64477|64497.3|64482.5|64484.8|64469.9|601
1614250500000|2021-02-25 10:55:00|64486.9|64476.9|64472.9|64452.9|64492.7|64478.3|64469.9|64452.3|773
1614250800000|2021-02-25 11:00:00|64472.7|64452.7|64463|64443|64472.7|64456|64458.5|64439.4|555
1614251100000|2021-02-25 11:05:00|64462.9|64442.9|64465.9|64445.9|64466.9|64451.3|64456.1|64440.9|461
1614251400000|2021-02-25 11:10:00|64465.8|64445.8|64461.6|64451.6|64472|64457.4|64458.4|64442.3|600
1614251700000|2021-02-25 11:15:00|64461.2|64451.2|64472.5|64462.5|64482.2|64464.7|64460.8|64448.7|688
1614252000000|2021-02-25 11:20:00|64472.2|64462.2|64491.4|64471.4|64495.6|64481.3|64469.9|64455.2|656
1614252300000|2021-02-25 11:25:00|64491.5|64471.5|64502.9|64482.9|64506.7|64491.5|64484.8|64469.5|688
1614252600000|2021-02-25 11:30:00|64503.3|64483.3|64510.3|64490.3|64512.7|64497.6|64497.7|64482.4|627
1614252900000|2021-02-25 11:35:00|64510.2|64490.2|64515.2|64505.2|64521.4|64506.6|64503.6|64488.4|639
1614253200000|2021-02-25 11:40:00|64517|64507|64523.9|64513.9|64531.9|64516.6|64514.4|64498.6|667
1614253500000|2021-02-25 11:45:00|64524.5|64514.5|64544.3|64534.3|64550.9|64536.1|64524.3|64511.2|699
1614253800000|2021-02-25 11:50:00|64544.1|64534.1|64537.9|64517.9|64547.8|64534.1|64529.4|64510.5|783
1614254100000|2021-02-25 11:55:00|64537.6|64517.6|64526.9|64506.9|64541|64526.4|64518.8|64502.3|690
1614254400000|2021-02-25 12:00:00|64526.4|64506.4|64534.4|64524.4|64540.7|64525.2|64521.1|64505.2|649
1614254700000|2021-02-25 12:05:00|64539.3|64519.3|64549.2|64539.2|64556.8|64541.8|64533.9|64517.6|681
1614255000000|2021-02-25 12:10:00|64549.3|64539.3|64547.3|64527.3|64554.6|64540.8|64541.5|64525.7|522
1614255300000|2021-02-25 12:15:00|64547.5|64527.5|64547.2|64527.2|64554.3|64534.4|64542.6|64526.2|642
1614255600000|2021-02-25 12:20:00|64547|64527|64541.4|64521.4|64549.7|64534.4|64535.6|64520.7|619
1614255900000|2021-02-25 12:25:00|64541.5|64521.5|64547.7|64527.7|64551.9|64536.9|64537.5|64521.3|634
1614256200000|2021-02-25 12:30:00|64547.8|64527.8|64554.2|64534.2|64559.4|64545.1|64543.4|64526.6|684
1614256500000|2021-02-25 12:35:00|64554.4|64534.4|64556.7|64536.7|64559.4|64544.5|64548.9|64534.4|632
1614256800000|2021-02-25 12:40:00|64556.6|64536.6|64568.6|64548.6|64570.6|64554.1|64549.9|64535.1|681
1614257100000|2021-02-25 12:45:00|64563.9|64553.9|64569.1|64549.1|64571.1|64557|64561.3|64546.2|600
1614257400000|2021-02-25 12:50:00|64568.9|64548.9|64565.2|64545.2|64571|64555.9|64562.6|64542.8|598
1614257700000|2021-02-25 12:55:00|64565|64545|64566.1|64546.1|64574.6|64559.7|64559|64543.9|774
1614258000000|2021-02-25 13:00:00|64560.9|64550.9|64568.6|64548.6|64574.7|64559.2|64554.1|64539.3|820
1614258300000|2021-02-25 13:05:00|64568.5|64548.5|64561.3|64551.3|64570.1|64555.8|64551.7|64535.4|802
1614258600000|2021-02-25 13:10:00|64566.3|64546.3|64574.8|64554.8|64575|64560.2|64558.6|64543.6|761
1614258900000|2021-02-25 13:15:00|64574.3|64554.3|64571.1|64561.1|64576.2|64561.4|64562.8|64545.6|752
1614259200000|2021-02-25 13:20:00|64570.8|64560.8|64577.7|64557.7|64580.1|64565.2|64564.9|64549.6|769
1614259500000|2021-02-25 13:25:00|64577.4|64557.4|64589.8|64569.8|64599.5|64579.5|64571.7|64557.1|804
1614259800000|2021-02-25 13:30:00|64590.6|64570.6|64589.9|64569.9|64596.5|64576.5|64584.5|64564.5|856
1614260100000|2021-02-25 13:35:00|64590|64570|64589.2|64569.2|64597|64577|64580.3|64560.3|861
1614260400000|2021-02-25 13:40:00|64589.5|64569.5|64592.7|64572.7|64595|64575|64579.9|64559.9|770
1614260700000|2021-02-25 13:45:00|64592.5|64572.5|64583.3|64563.3|64592.7|64572.7|64573.2|64553.2|778
1614261000000|2021-02-25 13:50:00|64583.1|64563.1|64580.5|64560.5|64589.2|64569.4|64575.7|64558.5|803
1614261300000|2021-02-25 13:55:00|64580.2|64560.2|64590.5|64570.5|64594.5|64578.7|64575.1|64560.2|854
1614261600000|2021-02-25 14:00:00|64590.3|64570.3|64574.2|64554.2|64594.5|64579.5|64566.3|64551.7|910
1614261900000|2021-02-25 14:05:00|64574|64554|64568.3|64558.3|64591.7|64577.3|64568.3|64552.8|792
1614262200000|2021-02-25 14:10:00|64573.2|64553.2|64583.8|64563.8|64584.6|64569.5|64565.8|64550|674
1614262500000|2021-02-25 14:15:00|64583.4|64563.4|64579.5|64559.5|64591.4|64576.9|64573.4|64557.7|635
1614262800000|2021-02-25 14:20:00|64579.6|64559.6|64579.8|64569.8|64587.8|64571.7|64569.8|64554.7|564
1614263100000|2021-02-25 14:25:00|64584.6|64564.6|64573.6|64553.6|64587|64572|64565.1|64550.4|575
1614263400000|2021-02-25 14:30:00|64567.9|64557.9|64575.3|64555.3|64584.3|64564.4|64560.3|64542.3|724
1614263700000|2021-02-25 14:35:00|64574.7|64554.7|64561.7|64541.7|64580.9|64566.4|64555.2|64537.4|690
1614264000000|2021-02-25 14:40:00|64561.4|64541.4|64550.9|64530.9|64561.4|64546|64542.7|64526.3|654
1614264300000|2021-02-25 14:45:00|64549.4|64529.4|64542.2|64522.2|64549.4|64533.4|64533.4|64516.9|689
1614264600000|2021-02-25 14:50:00|64535.7|64525.7|64529.7|64519.7|64543.4|64528.5|64529.3|64514.3|752
1614264900000|2021-02-25 14:55:00|64529.6|64519.6|64537.2|64517.2|64545.4|64525.4|64524.6|64508.5|850
1614265200000|2021-02-25 15:00:00|64537.1|64517.1|64544.9|64524.9|64546.4|64531.3|64527.3|64511.7|938
1614265500000|2021-02-25 15:05:00|64540.5|64530.5|64555.2|64545.2|64571.4|64551.4|64539.8|64524.1|997
1614265800000|2021-02-25 15:10:00|64555.1|64545.1|64579.5|64559.5|64586.5|64566.5|64553.4|64537.6|984
1614266100000|2021-02-25 15:15:00|64579.8|64559.8|64564.4|64544.4|64586.9|64569.8|64560|64544.3|874
1614266400000|2021-02-25 15:20:00|64564.5|64544.5|64555.1|64545.1|64564.5|64546.3|64542.4|64523.9|957
1614266700000|2021-02-25 15:25:00|64554.3|64544.3|64567.5|64547.5|64582.3|64566.2|64554.3|64539|991
1614267000000|2021-02-25 15:30:00|64567.1|64547.1|64593.6|64573.6|64594.1|64577.1|64562.3|64546.4|994
1614267300000|2021-02-25 15:35:00|64593.4|64573.4|64598.9|64578.9|64603.5|64587.1|64582.9|64567.5|966
1614267600000|2021-02-25 15:40:00|64599.6|64579.6|64595.5|64575.5|64610.6|64594.8|64586.1|64571.2|955
1614267900000|2021-02-25 15:45:00|64596.1|64576.1|64609.9|64599.9|64618.7|64602.6|64589.7|64574.6|971
1614268200000|2021-02-25 15:50:00|64610.2|64600.2|64619.4|64609.4|64632.2|64616.8|64608.6|64592.9|928
1614268500000|2021-02-25 15:55:00|64619.3|64609.3|64629.5|64609.5|64635.5|64620.5|64603.9|64588.3|942
1614268800000|2021-02-25 16:00:00|64629.4|64609.4|64610.3|64600.3|64631.7|64616.8|64609.3|64594.2|906
1614269100000|2021-02-25 16:05:00|64610.1|64600.1|64614.2|64594.2|64638.5|64622.5|64609.6|64593.4|892
1614269400000|2021-02-25 16:10:00|64614.1|64594.1|64631.7|64611.7|64634|64614|64609.8|64594.1|789
1614269700000|2021-02-25 16:15:00|64631.2|64611.2|64626.2|64606.2|64635.6|64620.6|64616.5|64598.2|774
1614270000000|2021-02-25 16:20:00|64626.1|64606.1|64626.5|64606.5|64636.4|64621.2|64611.6|64595.7|893
1614270300000|2021-02-25 16:25:00|64626.7|64606.7|64621.8|64601.8|64631.6|64617|64614.5|64599.7|892
1614270600000|2021-02-25 16:30:00|64621.4|64601.4|64646|64626|64646.3|64631.1|64616.9|64599.1|835
1614270900000|2021-02-25 16:35:00|64645.9|64625.9|64658.3|64638.3|64663.9|64648.6|64643.9|64625.8|741
1614271200000|2021-02-25 16:40:00|64658.6|64638.6|64656.6|64646.6|64667.6|64652.2|64652.2|64636.9|751
1614271500000|2021-02-25 16:45:00|64656.5|64646.5|64660.6|64650.6|64666.8|64651.5|64652.8|64635.8|736
1614271800000|2021-02-25 16:50:00|64660.4|64650.4|64643.9|64623.9|64669.4|64654.9|64635.1|64619.4|831
1614272100000|2021-02-25 16:55:00|64644|64624|64652.8|64632.8|64661.5|64645.5|64635.4|64619.8|915
1614272400000|2021-02-25 17:00:00|64653.6|64633.6|64704.1|64684.1|64711.2|64691.2|64653.2|64633.2|816
1614272700000|2021-02-25 17:05:00|64704.2|64684.2|64700.8|64680.8|64704.2|64685.5|64686.8|64666.8|717
1614273000000|2021-02-25 17:10:00|64700.6|64680.6|64693|64673|64710.6|64694.9|64683.3|64667.3|805
1614273300000|2021-02-25 17:15:00|64693.1|64673.1|64686.6|64666.6|64693.1|64676.5|64680.3|64665.2|752
1614273600000|2021-02-25 17:20:00|64686.7|64666.7|64695.3|64675.3|64705.9|64689.6|64677.6|64661.2|879
1614273900000|2021-02-25 17:25:00|64695|64675|64700.4|64690.4|64709.9|64694.8|64682.1|64666.5|925
1614274200000|2021-02-25 17:30:00|64700.5|64690.5|64730.1|64710.1|64730.6|64710.6|64699.3|64682.8|862
1614274500000|2021-02-25 17:35:00|64730.2|64710.2|64741.6|64721.6|64743.6|64728.9|64723.2|64703.2|779
1614274800000|2021-02-25 17:40:00|64740.1|64720.1|64746.1|64726.1|64750.1|64730.1|64727.1|64712.2|793
1614275100000|2021-02-25 17:45:00|64746.3|64726.3|64739.2|64719.2|64751.9|64731.9|64727.1|64711.8|834
1614275400000|2021-02-25 17:50:00|64739.1|64719.1|64750|64730|64752|64735.9|64738.3|64718.3|865
1614275700000|2021-02-25 17:55:00|64749.8|64729.8|64781.8|64761.8|64782.8|64763.3|64744.2|64724.2|878
1614276000000|2021-02-25 18:00:00|64781.7|64761.7|64885.6|64865.6|64886.8|64866.8|64778.6|64761|989
1614276300000|2021-02-25 18:05:00|64885.3|64865.3|64889.8|64869.8|64898.4|64878.4|64877.3|64857.3|1035
1614276600000|2021-02-25 18:10:00|64890.6|64870.6|64879.3|64859.3|64897.2|64877.2|64875.8|64855.8|891
1614276900000|2021-02-25 18:15:00|64879.5|64859.5|64867.2|64847.2|64897.1|64877.1|64859.5|64839.5|921
1614277200000|2021-02-25 18:20:00|64867.4|64847.4|64858.8|64838.8|64878.1|64858.1|64857.5|64837.5|906
1614277500000|2021-02-25 18:25:00|64858.9|64838.9|64857.7|64837.7|64875.3|64855.3|64844.4|64824.4|938
1614277800000|2021-02-25 18:30:00|64857.6|64837.6|64908.2|64888.2|64909.1|64889.1|64850.8|64830.8|945
1614278100000|2021-02-25 18:35:00|64908.7|64888.7|64969.2|64949.2|64985.1|64965.1|64905.2|64885.2|940
1614278400000|2021-02-25 18:40:00|64968.8|64948.8|64952.2|64932.2|64981.9|64961.9|64935.7|64915.7|819
1614278700000|2021-02-25 18:45:00|64952|64932|64897.4|64877.4|64966.1|64946.1|64894.7|64871.4|810
1614279000000|2021-02-25 18:50:00|64897.3|64877.3|64883.4|64863.4|64907.1|64887.1|64873.5|64853.5|751
1614279300000|2021-02-25 18:55:00|64883.3|64863.3|64894|64874|64907|64887|64883.3|64863.3|775
1614279600000|2021-02-25 19:00:00|64894.2|64874.2|64829.1|64809.1|64896.7|64876.7|64828.3|64808.3|744
1614279900000|2021-02-25 19:05:00|64829.4|64809.4|64767.8|64747.8|64841.6|64821.6|64767.3|64747.3|834
1614280200000|2021-02-25 19:10:00|64768|64748|64802.1|64782.1|64818.4|64798.4|64762.2|64742.2|666
1614280500000|2021-02-25 19:15:00|64801.8|64781.8|64820.9|64800.9|64835.2|64815.2|64791.1|64771.1|731
1614280800000|2021-02-25 19:20:00|64821.1|64801.1|64796.2|64776.2|64821.2|64801.2|64788.3|64768.3|724
1614281100000|2021-02-25 19:25:00|64795.5|64775.5|64809.9|64789.9|64810.5|64790.5|64795.2|64775.2|614
1614281400000|2021-02-25 19:30:00|64810|64790|64831.9|64811.9|64832.5|64812.5|64806.6|64786.6|591
1614281700000|2021-02-25 19:35:00|64831.8|64811.8|64876.4|64856.4|64878.1|64858.1|64829.2|64809.2|649
1614282000000|2021-02-25 19:40:00|64877.1|64857.1|64861.6|64841.6|64877.1|64857.1|64850.4|64830.4|630
1614282300000|2021-02-25 19:45:00|64861.5|64841.5|64870|64850|64873.4|64853.4|64854.9|64834.9|582
1614282600000|2021-02-25 19:50:00|64869.7|64849.7|64869.3|64849.3|64870.8|64850.8|64867|64847|574
1614282900000|2021-02-25 19:55:00|64869.2|64849.2|64845.2|64825.2|64869.9|64849.9|64835|64815|612
1614283200000|2021-02-25 20:00:00|64844.7|64824.7|64855.6|64835.6|64855.8|64835.8|64844.7|64824.7|640
1614283500000|2021-02-25 20:05:00|64855.5|64835.5|64875.2|64855.2|64889.1|64869.1|64854|64834|741
1614283800000|2021-02-25 20:10:00|64874.9|64854.9|64886.1|64866.1|64887.2|64867.2|64863.7|64843.7|759
1614284100000|2021-02-25 20:15:00|64886.2|64866.2|64887.9|64867.9|64891.6|64871.6|64878.4|64858.4|748
1614284400000|2021-02-25 20:20:00|64888|64868|64890.5|64870.5|64901|64881|64885.5|64865.5|771
1614284700000|2021-02-25 20:25:00|64890.2|64870.2|64928.2|64908.2|64929|64909|64888.9|64868.9|620
1614285000000|2021-02-25 20:30:00|64928.8|64908.8|64957.8|64937.8|64958.1|64938.1|64925|64905|692
1614285300000|2021-02-25 20:35:00|64957.3|64937.3|64942.9|64922.9|64960.7|64940.7|64939.4|64919.4|646
1614285600000|2021-02-25 20:40:00|64942.7|64922.7|64939.2|64919.2|64959.6|64939.6|64925.3|64905.3|710
1614285900000|2021-02-25 20:45:00|64939.4|64919.4|64895.2|64875.2|64940.9|64920.9|64895.2|64875.2|620
1614286200000|2021-02-25 20:50:00|64895.1|64875.1|64903.5|64883.5|64913|64893|64888.9|64868.9|588
1614286500000|2021-02-25 20:55:00|64903.2|64883.2|64897.9|64877.9|64921.7|64901.7|64896.6|64876.6|562
1614286800000|2021-02-25 21:00:00|64898.7|64878.7|64891.7|64871.7|64899.4|64879.4|64883.2|64863.2|412
1614287100000|2021-02-25 21:05:00|64891.9|64871.9|64893.1|64873.1|64894.4|64874.4|64888.2|64868.2|264
1614287400000|2021-02-25 21:10:00|64892.7|64872.7|64892.3|64872.3|64894|64874|64889.9|64869.9|240
1614287700000|2021-02-25 21:15:00|64892.4|64872.4|64894.1|64874.1|64898.3|64878.3|64886.3|64866.3|255
1614288000000|2021-02-25 21:20:00|64893.1|64873.1|64886|64866|64893.3|64873.3|64884.6|64864.6|212
1614288300000|2021-02-25 21:25:00|64885.9|64865.9|64880.5|64860.5|64886|64866|64874.3|64854.3|282
1614288600000|2021-02-25 21:30:00|64880.6|64860.6|64879.1|64859.1|64882.5|64862.5|64875.5|64855.5|312
1614288900000|2021-02-25 21:35:00|64879|64859|64882.1|64862.1|64886.6|64866.6|64869.5|64849.5|483
1614289200000|2021-02-25 21:40:00|64882|64862|64881.2|64861.2|64884.3|64864.3|64877|64857|359
1614289500000|2021-02-25 21:45:00|64882.2|64862.2|64883.9|64863.9|64884.3|64864.3|64881.6|64861.6|165
1614289800000|2021-02-25 21:50:00|64883.8|64863.8|64938.6|64878.3|64952.1|64898.1|64883.2|64862.6|445
1614290100000|2021-02-25 21:55:00|64938.4|64878|64941.4|64837.9|64948.3|64887|64920.7|64837.8|585
1614290400000|2021-02-25 22:00:00|64938.2|64842|64945.5|64848|64956.1|64871.3|64936.6|64823.7|67
1614290700000|2021-02-25 22:05:00|64952.6|64826.6|64940.9|64847.5|64953.4|64876|64937.6|64819.9|58
1614291000000|2021-02-25 22:10:00|64939.8|64857|64937.6|64853.2|64942|64876|64937.6|64837.8|81
1614291300000|2021-02-25 22:15:00|64940.9|64847.5|64940.8|64847.3|64942.6|64876|64937.6|64815.2|83
1614291600000|2021-02-25 22:20:00|64939.3|64860.7|64937.6|64863.1|64941.8|64876|64937.6|64830.4|77
1614291900000|2021-02-25 22:25:00|64940.1|64847|64938.9|64837.3|64944.4|64876|64937.6|64832.1|84
1614292200000|2021-02-25 22:30:00|64941.8|64837.7|64940|64851.1|64941.8|64875.6|64926.8|64815.8|112
1614292500000|2021-02-25 22:35:00|64940.5|64848|64940|64868.8|64952.6|64879.8|64935.1|64809.1|159
1614292800000|2021-02-25 22:40:00|64938.3|64867.5|64939|64865.7|64949.8|64889.7|64937|64859.1|96
1614293100000|2021-02-25 22:45:00|64940.3|64864.3|64939.7|64867.7|64942.2|64889.7|64935.4|64860.1|114
1614293400000|2021-02-25 22:50:00|64938.3|64876.3|64941.7|64861.9|64962.8|64884.1|64934.8|64854.5|131
1614293700000|2021-02-25 22:55:00|64942.8|64856.7|64916.1|64856.4|64943.4|64890.6|64906.3|64848.2|382
1614294000000|2021-02-25 23:00:00|64914|64858.5|64913.4|64882.8|64923.3|64890.5|64906.6|64852.7|420
1614294300000|2021-02-25 23:05:00|64913.5|64887.3|64910.3|64890.3|64921.6|64892|64904.5|64876.7|321
1614294600000|2021-02-25 23:10:00|64910.4|64890.4|64914.7|64894.7|64916.4|64896.4|64908.4|64888.4|294
1614294900000|2021-02-25 23:15:00|64915|64895|64907.9|64887.9|64916.2|64896.2|64903.8|64883.8|355
1614295200000|2021-02-25 23:20:00|64908.1|64888.1|64914.9|64894.9|64921.8|64901|64905.3|64875.8|428
1614295500000|2021-02-25 23:25:00|64915.3|64895.3|64936.6|64916.6|64937|64917|64913.8|64887.7|525
1614295800000|2021-02-25 23:30:00|64936.4|64916.4|64943.4|64923.4|64949.7|64927.8|64931.2|64908.6|445
1614296100000|2021-02-25 23:35:00|64943.7|64923.7|64956.8|64936.8|64957.4|64937.4|64936.4|64916.3|485
1614296400000|2021-02-25 23:40:00|64957|64937|65006.2|64939.4|65012.1|64990.5|64953.9|64929.2|748
1614296700000|2021-02-25 23:45:00|65006.5|64940.7|65000.5|64980.5|65015.5|64990.7|64998.2|64933.1|550
1614297000000|2021-02-25 23:50:00|64999.6|64979.6|65006.2|64986.2|65009.1|64989.1|64993.5|64949.1|541
1614297300000|2021-02-25 23:55:00|65007.1|64987.1|65004.3|64984.3|65010.6|64990.6|65000.4|64980.4|580
1614297600000|2021-02-26 00:00:00|65004|64984|64993.2|64973.2|65007.2|64987.2|64975.8|64954.9|582
1614297900000|2021-02-26 00:05:00|64992.6|64972.6|64997.1|64977.1|65001.5|64981.5|64990|64970|565
1614298200000|2021-02-26 00:10:00|64997.3|64977.3|65031.1|65011.1|65033.5|65013.5|64990.3|64970.3|642
1614298500000|2021-02-26 00:15:00|65032.5|65012.5|65059.6|65039.6|65060.6|65040.6|65017|64980.7|691
1614298800000|2021-02-26 00:20:00|65059.8|65039.8|65053|65033|65062.5|65042.5|65031.5|65011.5|715
1614299100000|2021-02-26 00:25:00|65051.3|65031.3|65068.2|65048.2|65072.4|65052.4|65036.2|65016.2|751
1614299400000|2021-02-26 00:30:00|65068.3|65048.3|65065.6|65045.6|65095.3|65075.3|65063.2|65043.2|760
1614299700000|2021-02-26 00:35:00|65065|65045|65019.8|64999.8|65065.6|65045.6|65015.3|64995.3|746
1614300000000|2021-02-26 00:40:00|65018.5|64998.5|65008.1|64988.1|65027|65007|64991.9|64971.9|685
1614300300000|2021-02-26 00:45:00|65008.3|64988.3|64995|64975|65025.3|65005.3|64976.5|64956.5|682
1614300600000|2021-02-26 00:50:00|64995.3|64975.3|64996.8|64976.8|65010.8|64990.8|64983|64956.3|754
1614300900000|2021-02-26 00:55:00|64996.7|64976.7|64937.6|64917.6|64996.9|64976.9|64909.9|64889.9|777
1614301200000|2021-02-26 01:00:00|64937.2|64917.2|64925|64905|64961.3|64941.3|64911.3|64891.3|895
1614301500000|2021-02-26 01:05:00|64923.8|64903.8|64927.5|64907.5|64957.1|64937.1|64913.3|64893.3|900
1614301800000|2021-02-26 01:10:00|64927.4|64907.4|64901.8|64881.8|64927.4|64907.4|64900.4|64880.4|795
1614302100000|2021-02-26 01:15:00|64902.7|64882.7|64902.9|64882.9|64920.9|64900.9|64887.5|64867.5|773
1614302400000|2021-02-26 01:20:00|64903|64883|64904.7|64884.7|64913|64893|64891.8|64871.8|841
1614302700000|2021-02-26 01:25:00|64904.6|64884.6|64899.4|64879.4|64907.1|64889.7|64882.2|64862.2|853
1614303000000|2021-02-26 01:30:00|64899.2|64879.2|64856.1|64836.1|64911.9|64891.9|64856.1|64836.1|857
1614303300000|2021-02-26 01:35:00|64854.4|64834.4|64832.6|64812.6|64858.2|64838.2|64824.1|64804.1|910
1614303600000|2021-02-26 01:40:00|64832.5|64812.5|64806.1|64786.1|64842.7|64822.7|64801.7|64781.7|902
1614303900000|2021-02-26 01:45:00|64806.2|64786.2|64816.1|64796.1|64839|64819|64806|64786|738
1614304200000|2021-02-26 01:50:00|64816.3|64796.3|64808.1|64788.1|64828|64808|64801.2|64781.9|759
1614304500000|2021-02-26 01:55:00|64808.5|64788.5|64807.9|64787.9|64820.1|64800.1|64802.8|64782.8|724
1614304800000|2021-02-26 02:00:00|64807.3|64787.3|64801.2|64791.2|64812.6|64792.6|64776.9|64761.6|736
1614305100000|2021-02-26 02:05:00|64806.8|64786.8|64794|64774|64807.8|64790.3|64785.3|64766.7|703
1614305400000|2021-02-26 02:10:00|64794.2|64774.2|64777.2|64767.2|64798.5|64783.6|64777.1|64761.6|595
1614305700000|2021-02-26 02:15:00|64777.7|64767.7|64794.6|64774.6|64798.7|64779.8|64773.9|64759|637
1614306000000|2021-02-26 02:20:00|64794.5|64774.5|64779.8|64769.8|64803.7|64783.7|64776.3|64760.3|692
1614306300000|2021-02-26 02:25:00|64779.9|64769.9|64775.7|64755.7|64788.1|64769.9|64763.5|64747|791
1614306600000|2021-02-26 02:30:00|64776.3|64756.3|64754|64734|64776.3|64761|64754|64734|695
1614306900000|2021-02-26 02:35:00|64754.1|64734.1|64771.4|64751.4|64775.3|64758.1|64748|64728|664
1614307200000|2021-02-26 02:40:00|64771.3|64751.3|64773.8|64753.8|64779.7|64762.4|64758.4|64742.6|683
1614307500000|2021-02-26 02:45:00|64773.7|64753.7|64768.2|64758.2|64784.8|64768|64758.4|64742.5|737
1614307800000|2021-02-26 02:50:00|64768.1|64758.1|64788.8|64768.8|64791|64771|64764.9|64750.2|655
1614308100000|2021-02-26 02:55:00|64788.5|64768.5|64790.1|64770.1|64794|64774|64766.1|64750.7|707
1614308400000|2021-02-26 03:00:00|64790.3|64770.3|64783.3|64763.3|64791|64776.2|64773|64757.3|714
1614308700000|2021-02-26 03:05:00|64783.1|64763.1|64758.4|64738.4|64783.1|64768.1|64747.8|64731.8|737
1614309000000|2021-02-26 03:10:00|64758.2|64738.2|64763.2|64743.2|64766.1|64749.4|64737.3|64720.3|698
1614309300000|2021-02-26 03:15:00|64763.1|64743.1|64753.4|64733.4|64764|64745.4|64744.8|64728|643
1614309600000|2021-02-26 03:20:00|64753.5|64733.5|64766.4|64746.4|64773.5|64758.5|64746.6|64731.6|604
1614309900000|2021-02-26 03:25:00|64766.3|64746.3|64781.2|64761.2|64788.5|64771.6|64761.2|64745.7|676
1614310200000|2021-02-26 03:30:00|64781|64761|64785.2|64775.2|64792.8|64778.5|64774.8|64758.1|680
1614310500000|2021-02-26 03:35:00|64790.8|64770.8|64788.8|64768.8|64790.8|64777.2|64769.6|64752.2|644
1614310800000|2021-02-26 03:40:00|64788.7|64768.7|64786.8|64776.8|64793.5|64778.6|64777.8|64762.7|653
1614311100000|2021-02-26 03:45:00|64786.7|64776.7|64786.8|64766.8|64795|64780.2|64781.6|64762.9|590
1614311400000|2021-02-26 03:50:00|64786.7|64766.7|64795.9|64775.9|64797.3|64782.2|64780.6|64760.6|541
1614311700000|2021-02-26 03:55:00|64795.8|64775.8|64803|64793|64808.8|64794.3|64789.7|64775.1|559
1614312000000|2021-02-26 04:00:00|64802.9|64792.9|64800.4|64780.4|64814.4|64798.6|64791.6|64774.9|537
1614312300000|2021-02-26 04:05:00|64800.8|64780.8|64808.7|64788.7|64810.1|64793.9|64788.6|64772.1|544
1614312600000|2021-02-26 04:10:00|64808.5|64788.5|64807.5|64787.5|64827.8|64807.8|64804.4|64784.6|607
1614312900000|2021-02-26 04:15:00|64807.4|64787.4|64812|64792|64812.6|64794|64793|64775.7|549
1614313200000|2021-02-26 04:20:00|64812.2|64792.2|64830.2|64810.2|64838.2|64821.3|64808.1|64792|699
1614313500000|2021-02-26 04:25:00|64829.7|64809.7|64842.1|64822.1|64844.2|64827.1|64828.8|64809.7|620
1614313800000|2021-02-26 04:30:00|64841.8|64821.8|64845.1|64825.1|64846.7|64831.3|64832.4|64813|577
1614314100000|2021-02-26 04:35:00|64845.4|64825.4|64840.8|64830.8|64846.9|64832|64830.4|64814.3|559
1614314400000|2021-02-26 04:40:00|64841|64831|64851.7|64831.7|64857.2|64842.8|64840|64825|652
1614314700000|2021-02-26 04:45:00|64852.1|64832.1|64848.8|64828.8|64858.1|64843.3|64844.1|64828.4|683
1614315000000|2021-02-26 04:50:00|64849|64829|64837.9|64817.9|64854.3|64839.4|64832.8|64812.8|545
1614315300000|2021-02-26 04:55:00|64838|64818|64839.7|64819.7|64840.8|64825|64828.1|64808.1|579
1614315600000|2021-02-26 05:00:00|64839.8|64819.8|64828.8|64808.8|64852.3|64832.3|64826|64806|677
1614315900000|2021-02-26 05:05:00|64828.7|64808.7|64842.7|64822.7|64842.7|64826.6|64820.8|64806|665
1614316200000|2021-02-26 05:10:00|64842.6|64822.6|64826.1|64806.1|64845|64829.7|64825.6|64805.6|520
1614316500000|2021-02-26 05:15:00|64826.2|64806.2|64837.3|64827.3|64844.6|64828.8|64826.1|64806.1|655
1614316800000|2021-02-26 05:20:00|64837.2|64827.2|64825.7|64805.7|64844.5|64829.6|64816|64799.2|641
1614317100000|2021-02-26 05:25:00|64825.3|64805.3|64827.7|64807.7|64828.1|64813|64812.8|64795.6|635
1614317400000|2021-02-26 05:30:00|64827.9|64807.9|64839.6|64819.6|64842.5|64826.8|64813.8|64797.4|840
1614317700000|2021-02-26 05:35:00|64839.5|64819.5|64831.9|64811.9|64844.7|64829.6|64828.1|64810.8|786
1614318000000|2021-02-26 05:40:00|64832.1|64812.1|64818.4|64808.4|64834.9|64819.7|64815.8|64801.3|651
1614318300000|2021-02-26 05:45:00|64818.5|64808.5|64819|64799|64822.7|64809.7|64809.6|64793.9|596
1614318600000|2021-02-26 05:50:00|64818.9|64798.9|64803.3|64793.3|64823.7|64807.8|64800.3|64784.8|746
1614318900000|2021-02-26 05:55:00|64804|64794|64831|64811|64840.4|64825.1|64801.8|64787.7|780
1614319200000|2021-02-26 06:00:00|64831.4|64811.4|64813.2|64793.2|64833.4|64819.1|64805.9|64790.4|716
1614319500000|2021-02-26 06:05:00|64813.1|64793.1|64800.1|64790.1|64813.2|64798.3|64796.8|64780.7|707
1614319800000|2021-02-26 06:10:00|64800|64790|64804.6|64784.6|64813.4|64798.4|64797.3|64780.4|641
1614320100000|2021-02-26 06:15:00|64804.7|64784.7|64798.5|64778.5|64809.8|64796.6|64792.1|64777.4|638
1614320400000|2021-02-26 06:20:00|64798.3|64778.3|64789.9|64769.9|64813.2|64797.5|64783.2|64769.7|686
1614320700000|2021-02-26 06:25:00|64789.6|64769.6|64793.7|64773.7|64799.8|64785.1|64781.4|64764.9|718
1614321000000|2021-02-26 06:30:00|64793.9|64773.9|64783.6|64773.6|64799.8|64784.2|64781.2|64763.2|771
1614321300000|2021-02-26 06:35:00|64783.5|64773.5|64791.4|64771.4|64794.6|64780.9|64780.5|64764.8|676
1614321600000|2021-02-26 06:40:00|64791.5|64771.5|64761.7|64741.7|64792.6|64777|64751.4|64736|717
1614321900000|2021-02-26 06:45:00|64762.3|64742.3|64765.7|64745.7|64771.1|64753.2|64749.2|64734.4|721
1614322200000|2021-02-26 06:50:00|64765.6|64745.6|64777.6|64757.6|64790.3|64775.1|64755|64740.1|769
1614322500000|2021-02-26 06:55:00|64777.2|64757.2|64757.3|64747.3|64777.5|64762.4|64750.2|64735.5|836
1614322800000|2021-02-26 07:00:00|64757.7|64747.7|64805.6|64785.6|64805.9|64790.4|64756.8|64744.3|913
1614323100000|2021-02-26 07:05:00|64805.4|64785.4|64814|64794|64823.2|64808.4|64791.3|64776.3|863
1614323400000|2021-02-26 07:10:00|64813.8|64793.8|64823.4|64803.4|64835.2|64820.2|64803.2|64788.1|862
1614323700000|2021-02-26 07:15:00|64824.2|64804.2|64832.6|64812.6|64847.5|64831.3|64812.5|64798|937
1614324000000|2021-02-26 07:20:00|64832.5|64812.5|64836.6|64826.6|64841|64826.6|64821.9|64806|873
1614324300000|2021-02-26 07:25:00|64837.2|64827.2|64805|64795|64841.7|64827.6|64804.8|64788.4|955
1614324600000|2021-02-26 07:30:00|64805.1|64795.1|64814|64804|64825|64810.1|64800|64785.2|904
1614324900000|2021-02-26 07:35:00|64813.9|64803.9|64796.1|64786.1|64820.8|64804.8|64782|64766.2|851
1614325200000|2021-02-26 07:40:00|64796|64786|64794.2|64774.2|64801.5|64786.9|64783.3|64768.9|816
1614325500000|2021-02-26 07:45:00|64794.4|64774.4|64792.7|64782.7|64803.1|64788.4|64783.1|64768.2|836
1614325800000|2021-02-26 07:50:00|64792.9|64782.9|64777.5|64767.5|64798.4|64784|64769.2|64755.6|733
1614326100000|2021-02-26 07:55:00|64777.6|64767.6|64777.2|64757.2|64787|64771.4|64767.6|64750.3|773
1614326400000|2021-02-26 08:00:00|64777.4|64757.4|64776.6|64756.6|64790.2|64770.3|64766.9|64749.9|822
1614326700000|2021-02-26 08:05:00|64772.2|64762.2|64752.1|64742.1|64776.9|64762.2|64747.1|64731.9|904
1614327000000|2021-02-26 08:10:00|64751.9|64741.9|64709.1|64689.1|64754.3|64742|64703.6|64687.8|916
1614327300000|2021-02-26 08:15:00|64709.9|64689.9|64699.7|64679.7|64722.2|64707.7|64687.4|64674|891
1614327600000|2021-02-26 08:20:00|64699.8|64679.8|64712|64692|64717.9|64701.7|64687.1|64671.7|828
1614327900000|2021-02-26 08:25:00|64711.9|64691.9|64686.2|64666.2|64718.6|64703.9|64673.6|64657.8|857
1614328200000|2021-02-26 08:30:00|64686.4|64666.4|64683.7|64673.7|64689.7|64675|64680.3|64665.1|121
1614328500000|2021-02-26 08:35:00|64685.8|64665.8|64683.6|64663.6|64694.7|64678.1|64678.1|64663|863
1614328800000|2021-02-26 08:40:00|64684.4|64664.4|64661|64651|64687.3|64673.1|64659.9|64645|770
1614329100000|2021-02-26 08:45:00|64660.9|64650.9|64677.7|64657.7|64685|64670.4|64653.1|64639|818
1614329400000|2021-02-26 08:50:00|64677.8|64657.8|64688.1|64668.1|64688.1|64668.1|64666|64650|836
1614329700000|2021-02-26 08:55:00|64687.8|64667.8|64673.5|64653.5|64690.2|64675.9|64666.7|64649.6|925
1614330000000|2021-02-26 09:00:00|64673.1|64653.1|64687.3|64667.3|64687.6|64672.9|64665.8|64650.4|807
1614330300000|2021-02-26 09:05:00|64687.2|64667.2|64677.8|64667.8|64691.4|64678.6|64676.3|64661.5|736
1614330600000|2021-02-26 09:10:00|64678|64668|64684|64674|64693.1|64678.1|64675.9|64662.4|748
1614330900000|2021-02-26 09:15:00|64683.8|64673.8|64701|64691|64707.2|64692.7|64683.7|64668.6|658
1614331200000|2021-02-26 09:20:00|64700.8|64690.8|64708.1|64688.1|64710.9|64695.2|64695|64680|606
1614331500000|2021-02-26 09:25:00|64708.7|64688.7|64723.2|64703.2|64730.5|64715.5|64698|64682.7|719
1614331800000|2021-02-26 09:30:00|64723|64703|64716.6|64696.6|64729.1|64713.3|64707.1|64691.1|723
1614332100000|2021-02-26 09:35:00|64711.2|64701.2|64703.5|64693.5|64716.8|64702.2|64697.4|64682.9|768
1614332400000|2021-02-26 09:40:00|64703.8|64693.8|64713.7|64703.7|64720.7|64705.3|64703.6|64688.7|697
1614332700000|2021-02-26 09:45:00|64715.5|64705.5|64734.5|64714.5|64740.2|64723.9|64715.5|64702.2|681
1614333000000|2021-02-26 09:50:00|64734.9|64714.9|64758.1|64738.1|64759.4|64740.1|64732.9|64714.3|758
1614333300000|2021-02-26 09:55:00|64758.2|64738.2|64795.3|64775.3|64797.1|64777.1|64742.2|64725.9|770
1614333600000|2021-02-26 10:00:00|64795.4|64775.4|64758.1|64738.1|64795.9|64779.2|64756.4|64737.7|761
1614333900000|2021-02-26 10:05:00|64758.2|64738.2|64752.3|64732.3|64763.3|64743.3|64738.4|64718.4|695
1614334200000|2021-02-26 10:10:00|64755.1|64735.1|64742.3|64722.3|64756.6|64736.6|64736.3|64716.3|633
1614334500000|2021-02-26 10:15:00|64742.5|64722.5|64743.8|64723.8|64755.7|64738.5|64736.9|64719.3|641
1614334800000|2021-02-26 10:20:00|64743.7|64723.7|64739.2|64719.2|64746.1|64729.3|64733.4|64716.1|598
1614335100000|2021-02-26 10:25:00|64739.1|64719.1|64736.2|64716.2|64747.7|64728.3|64733.8|64715.2|617
1614335400000|2021-02-26 10:30:00|64736.1|64716.1|64720.3|64700.3|64741.7|64721.7|64713.2|64698.1|731
1614335700000|2021-02-26 10:35:00|64721.1|64701.1|64732.2|64712.2|64733.8|64713.8|64704|64687.3|727
1614336000000|2021-02-26 10:40:00|64732|64712|64742|64722|64742|64722|64730.4|64710.6|656
1614336300000|2021-02-26 10:45:00|64742.1|64722.1|64764.4|64744.4|64765.7|64749.8|64741.3|64721.3|682
1614336600000|2021-02-26 10:50:00|64764.5|64744.5|64775.6|64755.6|64781.5|64765.9|64758.4|64743.3|661
1614336900000|2021-02-26 10:55:00|64774.5|64754.5|64784.7|64764.7|64792.7|64774.8|64770.2|64753.2|846
1614337200000|2021-02-26 11:00:00|64778.6|64768.6|64750.1|64730.1|64780.3|64768.6|64746.5|64727.6|784
1614337500000|2021-02-26 11:05:00|64750|64730|64781.6|64761.6|64783.3|64763.3|64749|64729|719
1614337800000|2021-02-26 11:10:00|64781.8|64761.8|64801.8|64781.8|64805.8|64788.6|64779.1|64759.1|765
1614338100000|2021-02-26 11:15:00|64801.9|64781.9|64803.9|64783.9|64804.8|64784.8|64792.1|64775.8|640
1614338400000|2021-02-26 11:20:00|64803.8|64783.8|64799.3|64779.3|64816.6|64796.6|64796|64776|781
1614338700000|2021-02-26 11:25:00|64799.2|64779.2|64799.7|64779.7|64807.6|64787.6|64789.8|64769.8|856
1614339000000|2021-02-26 11:30:00|64800|64780|64831.8|64811.8|64833.3|64813.3|64798.2|64778.2|795
1614339300000|2021-02-26 11:35:00|64831.3|64811.3|64823.7|64803.7|64839|64819|64811.4|64791.4|707
1614339600000|2021-02-26 11:40:00|64823.4|64803.4|64829.2|64809.2|64835.7|64815.7|64817.6|64797.6|736
1614339900000|2021-02-26 11:45:00|64829.3|64809.3|64814.3|64794.3|64835.8|64815.8|64814.3|64794.3|759
1614340200000|2021-02-26 11:50:00|64814.1|64794.1|64808.5|64788.5|64821.6|64801.6|64798.3|64778.3|771
1614340500000|2021-02-26 11:55:00|64808.7|64788.7|64804.9|64784.9|64810.9|64790.9|64794.9|64777.9|810
1614340800000|2021-02-26 12:00:00|64805.4|64785.4|64794.1|64774.1|64817.6|64797.6|64794|64774|801
1614341100000|2021-02-26 12:05:00|64794.3|64774.3|64799.7|64779.7|64804.6|64786.6|64794.3|64774.3|719
1614341400000|2021-02-26 12:10:00|64799.6|64779.6|64813.4|64793.4|64817.8|64797.8|64799.5|64779.5|700
1614341700000|2021-02-26 12:15:00|64812.8|64792.8|64785.3|64765.3|64813.4|64793.4|64777.7|64757.7|853
1614342000000|2021-02-26 12:20:00|64785.6|64765.6|64787.7|64767.7|64806.5|64786.5|64781.7|64761.7|783
1614342300000|2021-02-26 12:25:00|64787.8|64767.8|64785.2|64765.2|64794.9|64775.4|64778.1|64762.4|854
1614342600000|2021-02-26 12:30:00|64785|64765|64781.2|64761.2|64788.7|64768.7|64772.7|64752.7|819
1614342900000|2021-02-26 12:35:00|64780.8|64760.8|64771.2|64751.2|64786.9|64766.9|64771.1|64751.1|745
1614343200000|2021-02-26 12:40:00|64771.3|64751.3|64778.7|64758.7|64779.1|64759.1|64765.2|64745.2|777
1614343500000|2021-02-26 12:45:00|64778.5|64758.5|64776.9|64756.9|64787.1|64770|64767|64747|792
1614343800000|2021-02-26 12:50:00|64776.8|64756.8|64777|64757|64780.7|64765.5|64769.7|64749.7|770
1614344100000|2021-02-26 12:55:00|64777.9|64757.9|64787|64767|64792.6|64772.6|64773.8|64754.3|842
1614344400000|2021-02-26 13:00:00|64787.2|64767.2|64777.9|64757.9|64793.3|64773.3|64771.6|64751.6|904
1614344700000|2021-02-26 13:05:00|64777.8|64757.8|64796.6|64776.6|64796.6|64776.6|64766.5|64751.1|884
1614345000000|2021-02-26 13:10:00|64797.3|64777.3|64763.9|64743.9|64804.8|64784.8|64763.9|64743.9|923
1614345300000|2021-02-26 13:15:00|64763.8|64743.8|64779.2|64759.2|64781.3|64761.3|64748.9|64728.9|890
1614345600000|2021-02-26 13:20:00|64778.8|64758.8|64793.3|64773.3|64801.8|64781.8|64769.9|64749.9|955
1614345900000|2021-02-26 13:25:00|64793.2|64773.2|64800.8|64780.8|64802.4|64782.4|64792.3|64772.3|744
1614346200000|2021-02-26 13:30:00|64800.7|64780.7|64765.3|64745.3|64804.5|64784.5|64761.8|64741.8|898
1614346500000|2021-02-26 13:35:00|64763.6|64743.6|64743.9|64723.9|64777.4|64757.4|64737.6|64717.6|923
1614346800000|2021-02-26 13:40:00|64744.4|64724.4|64727.7|64707.7|64748.4|64728.4|64720.7|64700.7|844
1614347100000|2021-02-26 13:45:00|64727.5|64707.5|64735.3|64715.3|64735.4|64715.4|64715.6|64698.1|874
1614347400000|2021-02-26 13:50:00|64735.1|64715.1|64757.9|64737.9|64766.1|64746.1|64732.9|64712.9|858
1614347700000|2021-02-26 13:55:00|64758.2|64738.2|64727.8|64707.8|64764.1|64744.1|64725.7|64705.7|831
1614348000000|2021-02-26 14:00:00|64727.6|64707.6|64699.7|64679.7|64731.8|64711.8|64699.1|64679.1|955
1614348300000|2021-02-26 14:05:00|64699.6|64679.6|64731.8|64711.8|64732.7|64712.7|64699.4|64679.4|849
1614348600000|2021-02-26 14:10:00|64731.9|64711.9|64721.1|64701.1|64732.9|64712.9|64711.5|64691.5|672
1614348900000|2021-02-26 14:15:00|64722.4|64702.4|64728.5|64708.5|64733.8|64713.8|64718.2|64698.2|949
1614349200000|2021-02-26 14:20:00|64728.7|64708.7|64717.8|64697.8|64736.6|64716.6|64716.6|64696.6|1039
1614349500000|2021-02-26 14:25:00|64717.7|64697.7|64726.5|64706.5|64741.5|64721.5|64717|64697|979
1614349800000|2021-02-26 14:30:00|64727.1|64707.1|64720.4|64700.4|64743.8|64723.8|64713.9|64693.9|749
1614350100000|2021-02-26 14:35:00|64719.6|64699.6|64723|64703|64733.5|64713.5|64715.9|64695.9|695
1614350400000|2021-02-26 14:40:00|64722.8|64702.8|64739.4|64719.4|64743.8|64723.8|64718|64702.4|807
1614350700000|2021-02-26 14:45:00|64739.3|64719.3|64743.6|64723.6|64753.5|64733.5|64727.1|64707.1|998
1614351000000|2021-02-26 14:50:00|64743.5|64723.5|64756.3|64736.3|64774.8|64754.8|64743.5|64723.5|993
1614351300000|2021-02-26 14:55:00|64756.8|64736.8|64788.9|64768.9|64789.3|64769.3|64756.8|64736.8|876
1614351600000|2021-02-26 15:00:00|64788.6|64768.6|64821.3|64801.3|64831.5|64811.5|64787.3|64767.3|892
1614351900000|2021-02-26 15:05:00|64821.2|64801.2|64848.6|64828.6|64850.2|64831.4|64812.8|64792.8|957
1614352200000|2021-02-26 15:10:00|64848.7|64828.7|64825.1|64805.1|64859.1|64839.1|64811.2|64794.9|996
1614352500000|2021-02-26 15:15:00|64826.7|64806.7|64824.1|64804.1|64839|64819|64809.7|64793|1035
1614352800000|2021-02-26 15:20:00|64823.9|64803.9|64836.5|64816.5|64845.5|64825.5|64817.7|64797.7|1018
1614353100000|2021-02-26 15:25:00|64836.8|64816.8|64838.3|64818.3|64851.3|64832.9|64821.9|64801.9|1025
1614353400000|2021-02-26 15:30:00|64838.2|64818.2|64845.5|64825.5|64854.7|64834.7|64829.4|64809.4|966
1614353700000|2021-02-26 15:35:00|64845.4|64825.4|64820.4|64800.4|64856.4|64836.4|64814.6|64794.6|961
1614354000000|2021-02-26 15:40:00|64822|64802|64780.4|64760.4|64826.4|64806.4|64778.8|64758.8|994
1614354300000|2021-02-26 15:45:00|64780.9|64760.9|64799.4|64779.4|64815|64795|64773.3|64753.3|1018
1614354600000|2021-02-26 15:50:00|64799.5|64779.5|64826.8|64806.8|64836.7|64816.7|64787.2|64767.2|1005
1614354900000|2021-02-26 15:55:00|64827|64807|64797.6|64777.6|64833.5|64813.5|64795.3|64775.3|1027
1614355200000|2021-02-26 16:00:00|64797.4|64777.4|64785.4|64765.4|64812.2|64792.2|64780.3|64760.3|1006
1614355500000|2021-02-26 16:05:00|64785.5|64765.5|64826.3|64806.3|64826.9|64806.9|64780.9|64760.9|927
1614355800000|2021-02-26 16:10:00|64826.2|64806.2|64843|64823|64851.5|64831.5|64812|64792|978
1614356100000|2021-02-26 16:15:00|64843.1|64823.1|64856.1|64836.1|64858.2|64840.8|64834.5|64814.7|985
1614356400000|2021-02-26 16:20:00|64856.2|64836.2|64873.6|64853.6|64884.2|64866|64852.5|64832.5|909
1614356700000|2021-02-26 16:25:00|64873.3|64853.3|64877.2|64857.2|64878.6|64858.6|64858.9|64838.9|921
1614357000000|2021-02-26 16:30:00|64877.1|64857.1|64871.8|64851.8|64878.5|64858.5|64858.3|64838.8|882
1614357300000|2021-02-26 16:35:00|64872.8|64852.8|64839.2|64819.2|64874.6|64854.6|64833.7|64816.6|875
1614357600000|2021-02-26 16:40:00|64839.6|64819.6|64865.5|64845.5|64867|64847.5|64837.6|64818.1|861
1614357900000|2021-02-26 16:45:00|64865.9|64845.9|64885.4|64865.4|64886.8|64866.8|64863.5|64843.5|830
1614358200000|2021-02-26 16:50:00|64885.3|64865.3|64875|64855|64889.1|64870.9|64868.6|64852.7|869
1614358500000|2021-02-26 16:55:00|64875.3|64855.3|64885.8|64865.8|64895|64875.5|64875.3|64855.3|750
1614358800000|2021-02-26 17:00:00|64885.3|64865.3|64890.1|64870.1|64891.1|64871.1|64875|64856|864
1614359100000|2021-02-26 17:05:00|64890.2|64870.2|64893.4|64873.4|64898|64883.8|64886.9|64866.9|767
1614359400000|2021-02-26 17:10:00|64893.3|64873.3|64873.3|64853.3|64893.8|64873.8|64868.7|64848.7|726
1614359700000|2021-02-26 17:15:00|64873.4|64853.4|64862.2|64842.2|64880.5|64863.8|64856.6|64841.7|834
1614360000000|2021-02-26 17:20:00|64861.9|64841.9|64868.4|64848.4|64868.5|64849.9|64847.8|64831.5|779
1614360300000|2021-02-26 17:25:00|64868.5|64848.5|64882.1|64862.1|64883.1|64863.1|64861.6|64842.8|689
1614360600000|2021-02-26 17:30:00|64882.3|64862.3|64874.2|64854.2|64882.5|64863.7|64870.1|64850.1|733
1614360900000|2021-02-26 17:35:00|64874.6|64854.6|64873.3|64853.3|64879|64859.9|64858.9|64840.3|681
1614361200000|2021-02-26 17:40:00|64873.1|64853.1|64891.2|64871.2|64895.2|64875.2|64868|64852.9|687
1614361500000|2021-02-26 17:45:00|64891.4|64871.4|64889.1|64869.1|64891.9|64871.9|64873.5|64858|680
1614361800000|2021-02-26 17:50:00|64889|64869|64880.9|64860.9|64895.1|64875.1|64877.8|64857.8|666
1614362100000|2021-02-26 17:55:00|64881.1|64861.1|64884.9|64864.9|64895.2|64876.8|64881.1|64861.1|729
1614362400000|2021-02-26 18:00:00|64884.4|64864.4|64896.4|64876.4|64907.6|64891|64884.3|64864.3|737
1614362700000|2021-02-26 18:05:00|64896.5|64876.5|64869.2|64849.2|64899.9|64883.5|64864.5|64848.9|749
1614363000000|2021-02-26 18:10:00|64869.1|64849.1|64852.6|64832.6|64877.2|64860.3|64850.4|64830.4|778
1614363300000|2021-02-26 18:15:00|64852.4|64832.4|64847.9|64827.9|64862|64842|64846.2|64826.2|751
1614363600000|2021-02-26 18:20:00|64848|64828|64841.6|64821.6|64848|64828|64819.2|64800.5|759
1614363900000|2021-02-26 18:25:00|64841.9|64821.9|64838.6|64818.6|64843|64823|64825.9|64805.9|733
1614364200000|2021-02-26 18:30:00|64838.1|64818.1|64848.4|64828.4|64853.5|64836.6|64836.7|64816.7|674
1614364500000|2021-02-26 18:35:00|64848.5|64828.5|64856.8|64836.8|64862.5|64847.4|64848|64828|645
1614364800000|2021-02-26 18:40:00|64856.9|64836.9|64864.3|64844.3|64868.4|64848.4|64852.8|64836.5|745
1614365100000|2021-02-26 18:45:00|64864.1|64844.1|64872.1|64852.1|64875.7|64855.7|64854.5|64834.5|638
1614365400000|2021-02-26 18:50:00|64872.2|64852.2|64875|64855|64890.6|64870.6|64872.2|64852.2|665
1614365700000|2021-02-26 18:55:00|64875.1|64855.1|64870.4|64850.4|64875.5|64855.5|64859.7|64839.7|654
1614366000000|2021-02-26 19:00:00|64870.2|64850.2|64872.1|64852.1|64874.9|64854.9|64866|64846|706
1614366300000|2021-02-26 19:05:00|64872.3|64852.3|64864|64844|64873.7|64853.7|64856.9|64836.9|603
1614366600000|2021-02-26 19:10:00|64863.9|64843.9|64867.8|64847.8|64868.8|64848.8|64863.7|64843.7|530
1614366900000|2021-02-26 19:15:00|64867.7|64847.7|64876.3|64856.3|64878|64861.9|64861.7|64845.7|597
1614367200000|2021-02-26 19:20:00|64875.4|64855.4|64873.8|64853.8|64878.8|64861|64870.4|64850.4|607
1614367500000|2021-02-26 19:25:00|64873.9|64853.9|64871.3|64851.3|64873.9|64854.2|64864.2|64847|616
1614367800000|2021-02-26 19:30:00|64871.8|64851.8|64867.8|64847.8|64877.4|64857.4|64864.9|64844.9|429
1614368100000|2021-02-26 19:35:00|64867.6|64847.6|64862.2|64842.2|64868.4|64848.4|64858.1|64838.1|516
1614368400000|2021-02-26 19:40:00|64862.6|64842.6|64860.9|64840.9|64868.3|64848.3|64860.9|64840.9|460
1614368700000|2021-02-26 19:45:00|64861|64841|64860.9|64840.9|64863.5|64843.5|64853.5|64833.5|480
1614369000000|2021-02-26 19:50:00|64861|64841|64870.5|64850.5|64873.8|64853.8|64861|64841|649
1614369300000|2021-02-26 19:55:00|64870.1|64850.1|64872.8|64852.8|64874.2|64854.2|64842.5|64822.5|729
1614369600000|2021-02-26 20:00:00|64873|64853|64856.2|64836.2|64873|64853|64852.7|64832.7|628
1614369900000|2021-02-26 20:05:00|64856.1|64836.1|64858|64838|64875.4|64855.4|64855|64835|459
1614370200000|2021-02-26 20:10:00|64858.2|64838.2|64864.4|64844.4|64868.5|64848.5|64855.6|64835.6|394
1614370500000|2021-02-26 20:15:00|64864.3|64844.3|64860.3|64840.3|64865.8|64845.8|64860.2|64840.2|530
1614370800000|2021-02-26 20:20:00|64860.4|64840.4|64858.1|64838.1|64861.8|64841.8|64854.6|64834.6|569
1614371100000|2021-02-26 20:25:00|64858.2|64838.2|64860.9|64840.9|64867.4|64847.4|64857.1|64837.1|550
1614371400000|2021-02-26 20:30:00|64860.8|64840.8|64861.7|64841.7|64865.8|64845.8|64858.1|64838.1|421
1614371700000|2021-02-26 20:35:00|64862.2|64842.2|64847.9|64827.9|64868|64848|64847.9|64827.9|325
1614372000000|2021-02-26 20:40:00|64848.2|64828.2|64843.5|64823.5|64851.1|64831.1|64842.6|64822.6|340
1614372300000|2021-02-26 20:45:00|64843.9|64823.9|64833.8|64813.8|64843.9|64823.9|64832.2|64812.2|472
1614372600000|2021-02-26 20:50:00|64834.3|64814.3|64850.3|64830.3|64850.3|64830.3|64834.3|64814.3|519
1614372900000|2021-02-26 20:55:00|64853.5|64833.5|64867.1|64847.1|64868.3|64848.3|64843.2|64823.2|565
1614373200000|2021-02-26 21:00:00|64867.5|64847.5|64871.8|64851.8|64880.4|64860.4|64864.4|64844.4|507
1614373500000|2021-02-26 21:05:00|64871.4|64851.4|64867.4|64847.4|64880|64860|64867.4|64847.4|393
1614373800000|2021-02-26 21:10:00|64866.9|64846.9|64869.9|64849.9|64871.3|64851.3|64866.9|64846.9|255
1614374100000|2021-02-26 21:15:00|64870.3|64850.3|64870.2|64850.2|64872.6|64852.6|64869.5|64849.5|211
1614374400000|2021-02-26 21:20:00|64870.3|64850.3|64869.8|64849.8|64871.4|64851.4|64869.2|64849.2|153
1614374700000|2021-02-26 21:25:00|64870.6|64850.6|64869.6|64849.6|64871.5|64851.5|64869|64849|116
1614375000000|2021-02-26 21:30:00|64869.5|64849.5|64870.7|64850.7|64870.7|64850.7|64868.5|64848.5|141
1614375300000|2021-02-26 21:35:00|64870.5|64850.5|64870|64850|64871|64851|64869.8|64849.8|99
1614375600000|2021-02-26 21:40:00|64870.1|64850.1|64867.1|64847.1|64876.9|64856.9|64866.6|64846.6|178
1614375900000|2021-02-26 21:45:00|64867.2|64847.2|64838.6|64818.6|64867.2|64847.2|64836.6|64816.6|294
1614376200000|2021-02-26 21:50:00|64839.3|64819.3|64835.3|64815.3|64846|64826|64829.5|64809.5|339
1614376500000|2021-02-26 21:55:00|64834.6|64814.6|64816.5|64796.5|64835.2|64815.2|64813.3|64793.3|195
1614546000000|2021-02-28 21:00:00|64801|64779|64801|64779|64889|64779|64801|64756|3
1614546600000|2021-02-28 21:10:00|64802.9|64780.9|64801|64779|64802.9|64780.9|64801|64779|2
1614546900000|2021-02-28 21:15:00|64885.9|64752.9|64885.9|64752.9|64885.9|64752.9|64885.9|64752.9|1
1614547200000|2021-02-28 21:20:00|64801|64779|64801|64779|64801|64779|64801|64779|1
1614548400000|2021-02-28 21:40:00|64835.7|64813.7|64801|64779|64835.7|64813.7|64801|64779|10
1614548700000|2021-02-28 21:45:00|64828.3|64806.3|64850.9|64765.3|64850.9|64806.3|64801|64741.5|4
1614549300000|2021-02-28 21:55:00|64830.1|64749.2|64865.7|64755.5|64876.2|64765.3|64830.1|64749|10
1614549600000|2021-02-28 22:00:00|64858.9|64755.2|64919.1|64791.1|64937.5|64804.5|64806.3|64734|74
1614549900000|2021-02-28 22:05:00|64905.1|64777.1|64841.4|64751.5|64905.1|64777.1|64831.2|64732.2|101
1614550200000|2021-02-28 22:10:00|64835.9|64747.9|64836.6|64758.2|64861.2|64762.2|64827.7|64734.6|118
1614550500000|2021-02-28 22:15:00|64836.7|64761.1|64831.3|64758.8|64844.8|64762.6|64819.3|64749.4|128
1614550800000|2021-02-28 22:20:00|64855.6|64763.5|64829.9|64760.7|64855.6|64763.5|64820.9|64750.1|113
1614551100000|2021-02-28 22:25:00|64829.8|64753.6|64829.3|64756.8|64851.5|64768.6|64827.1|64750.5|92
1614551400000|2021-02-28 22:30:00|64829.7|64761.5|64822|64759|64847.9|64768.3|64814.5|64751.7|180
1614551700000|2021-02-28 22:35:00|64822.6|64758.9|64826.7|64757.7|64828.6|64767.4|64811.1|64754.7|125
1614552000000|2021-02-28 22:40:00|64825.9|64758|64821|64761.7|64829.9|64767.7|64808.4|64754.4|108
1614552300000|2021-02-28 22:45:00|64820.5|64762.8|64815.3|64758.7|64831.5|64769.4|64810.2|64751.7|123
1614552600000|2021-02-28 22:50:00|64816.8|64759.9|64804.3|64750.2|64827.2|64764.8|64801.6|64735.2|159
1614552900000|2021-02-28 22:55:00|64814.8|64740.3|64806.8|64751.8|64814.8|64755.7|64800.1|64740.3|121
1614553200000|2021-02-28 23:00:00|64807.5|64752.6|64797.2|64761.4|64822.4|64769.8|64789.6|64741.4|213
1614553500000|2021-02-28 23:05:00|64796.3|64762.3|64811.7|64759.8|64816.6|64772|64789.5|64758.5|137
1614553800000|2021-02-28 23:10:00|64806.6|64763.2|64803.5|64769.5|64825.1|64777.2|64790.8|64755.4|206
1614554100000|2021-02-28 23:15:00|64804.5|64769.4|64795.8|64775.8|64820.2|64777.3|64794|64756.9|137
1614554400000|2021-02-28 23:20:00|64805.6|64769.5|64805|64769.5|64817.1|64780.3|64794.8|64759.5|132
1614554700000|2021-02-28 23:25:00|64801.1|64770.2|64792.4|64772.4|64813.2|64777.6|64791.2|64760.5|120
1614555000000|2021-02-28 23:30:00|64791.2|64771.2|64769.5|64749.5|64798|64771.6|64766.4|64742|261
1614555300000|2021-02-28 23:35:00|64769.4|64749.4|64765.3|64745.3|64776.8|64750.3|64761.4|64735.8|137
1614555600000|2021-02-28 23:40:00|64761.9|64741.9|64750.6|64730.6|64770.1|64748.1|64744.3|64722.8|232
1614555900000|2021-02-28 23:45:00|64750.8|64730.8|64741.9|64721.9|64750.8|64730.8|64737.6|64714.9|343
1614556200000|2021-02-28 23:50:00|64742.1|64722.1|64733.1|64713.1|64742.6|64722.6|64728|64708|426
1614556500000|2021-02-28 23:55:00|64732.6|64712.6|64732.1|64712.1|64734.1|64714.1|64714.5|64694.5|552
1614556800000|2021-03-01 00:00:00|64731|64711|64732.8|64712.8|64746.8|64726.8|64728.3|64708.3|379
1614557100000|2021-03-01 00:05:00|64732.9|64712.9|64714.4|64694.4|64735.8|64715.8|64711.7|64691.7|469
1614557400000|2021-03-01 00:10:00|64714.3|64694.3|64703.7|64683.7|64718.3|64698.3|64701.2|64681.2|415
1614557700000|2021-03-01 00:15:00|64703.5|64683.5|64716.4|64696.4|64736.5|64716.5|64703.5|64683.5|658
1614558000000|2021-03-01 00:20:00|64716.6|64696.6|64723|64703|64729|64709|64704.6|64684.6|438
1614558300000|2021-03-01 00:25:00|64724|64704|64723.8|64703.8|64728.8|64708.8|64719.1|64699.1|383
1614558600000|2021-03-01 00:30:00|64723.9|64703.9|64733.3|64713.3|64735.5|64715.5|64722.8|64702.8|411
1614558900000|2021-03-01 00:35:00|64732.3|64712.3|64695.3|64675.3|64733.8|64713.8|64694.7|64674.7|644
1614559200000|2021-03-01 00:40:00|64695.1|64675.1|64708.7|64688.7|64711.8|64691.8|64694.6|64674.6|496
1614559500000|2021-03-01 00:45:00|64708.6|64688.6|64719.1|64699.1|64719.1|64699.1|64703.4|64683.4|544
1614559800000|2021-03-01 00:50:00|64718.8|64698.8|64734.9|64714.9|64738.7|64718.7|64716.4|64696.4|781
1614560100000|2021-03-01 00:55:00|64735|64715|64757.4|64737.4|64765.6|64745.6|64725.8|64705.8|660
1614560400000|2021-03-01 01:00:00|64758|64738|64768.4|64748.4|64783|64763|64738.4|64718.4|913
1614560700000|2021-03-01 01:05:00|64768.7|64748.7|64772.9|64752.9|64778.2|64758.2|64765.4|64745.4|748
1614561000000|2021-03-01 01:10:00|64773|64753|64766.2|64746.2|64778.8|64758.8|64750.1|64730.1|809
1614561300000|2021-03-01 01:15:00|64766.6|64746.6|64747.6|64727.6|64770.4|64750.4|64736.3|64716.3|768
1614561600000|2021-03-01 01:20:00|64748|64728|64741.9|64721.9|64758.4|64738.4|64731.3|64711.3|828
1614561900000|2021-03-01 01:25:00|64740.5|64720.5|64765.7|64745.7|64767|64747|64728.3|64708.3|854
1614562200000|2021-03-01 01:30:00|64766.8|64746.8|64760.8|64740.8|64772.2|64752.2|64745.3|64725.3|910
1614562500000|2021-03-01 01:35:00|64761.3|64741.3|64750.1|64730.1|64770.2|64750.2|64746.2|64726.2|833
1614562800000|2021-03-01 01:40:00|64748.4|64728.4|64744.8|64724.8|64751.5|64731.5|64734.3|64714.3|740
1614563100000|2021-03-01 01:45:00|64745.4|64725.4|64755.9|64735.9|64761.5|64741.5|64744.8|64724.8|781
1614563400000|2021-03-01 01:50:00|64756|64736|64745.6|64725.6|64756.2|64739.3|64737.9|64723.2|753
1614563700000|2021-03-01 01:55:00|64745.4|64725.4|64744.5|64734.5|64755.3|64739.6|64743.4|64724.5|698
1614564000000|2021-03-01 02:00:00|64744.2|64734.2|64718|64698|64749.8|64735.3|64703.1|64685.1|843
1614564300000|2021-03-01 02:05:00|64719.8|64699.8|64718.4|64698.4|64724|64707.2|64697.4|64681.4|856
1614564600000|2021-03-01 02:10:00|64718.1|64698.1|64715.5|64705.5|64720.6|64705.7|64705.7|64691.2|724
1614564900000|2021-03-01 02:15:00|64715.4|64705.4|64722.7|64712.7|64733|64717.8|64714.5|64703|714
1614565200000|2021-03-01 02:20:00|64722.9|64712.9|64715.4|64695.4|64732.6|64717.7|64713.3|64695.4|661
1614565500000|2021-03-01 02:25:00|64715.5|64695.5|64719|64699|64728|64712.7|64712.1|64695.5|644
1614565800000|2021-03-01 02:30:00|64719.4|64699.4|64709.8|64699.8|64732.3|64716.7|64708.1|64694.4|763
1614566100000|2021-03-01 02:35:00|64709.7|64699.7|64706|64696|64717|64703.2|64697.9|64682.6|725
1614566400000|2021-03-01 02:40:00|64705.9|64695.9|64711|64691|64713|64697.8|64698|64682.5|674
1614566700000|2021-03-01 02:45:00|64711.1|64691.1|64688.7|64678.7|64712.5|64697.5|64683.4|64667.8|720
1614567000000|2021-03-01 02:50:00|64693.7|64673.7|64687.4|64677.4|64703.6|64689.1|64685.1|64670.1|606
1614567300000|2021-03-01 02:55:00|64687.3|64677.3|64679.4|64669.4|64689.4|64677.6|64674|64658.8|670
1614567600000|2021-03-01 03:00:00|64679.6|64669.6|64698|64678|64699|64686.2|64675.1|64660.8|696
1614567900000|2021-03-01 03:05:00|64697.9|64677.9|64698.8|64688.8|64702.5|64690|64691.4|64676.7|627
1614568200000|2021-03-01 03:10:00|64698.7|64688.7|64685.5|64675.5|64701.5|64688.7|64685.3|64672.5|532
1614568500000|2021-03-01 03:15:00|64685.6|64675.6|64701.2|64681.2|64702.5|64687.8|64684.4|64669.9|517
1614568800000|2021-03-01 03:20:00|64696.4|64686.4|64695.4|64685.4|64702.1|64687.2|64689.5|64675.3|620
1614569100000|2021-03-01 03:25:00|64695.1|64685.1|64702.2|64692.2|64707.7|64695.5|64695|64683.7|591
1614569400000|2021-03-01 03:30:00|64701.1|64691.1|64718.5|64698.5|64719|64704.3|64700.3|64686.7|435
1614569700000|2021-03-01 03:35:00|64718.7|64698.7|64709.7|64699.7|64720.6|64706.6|64704.1|64689.5|537
1614570000000|2021-03-01 03:40:00|64709.8|64699.8|64708.8|64688.8|64716.6|64701.5|64703.6|64688.3|535
1614570300000|2021-03-01 03:45:00|64708.7|64688.7|64700.2|64690.2|64712.5|64698|64700|64684.4|539
1614570600000|2021-03-01 03:50:00|64700|64690|64710.1|64690.1|64713.8|64698.7|64697.9|64681.4|529
1614570900000|2021-03-01 03:55:00|64710.3|64690.3|64707.5|64697.5|64714.6|64698.9|64701.9|64686|481
1614571200000|2021-03-01 04:00:00|64707.4|64697.4|64707.3|64697.3|64713.1|64698.6|64703.3|64688.2|364
1614571500000|2021-03-01 04:05:00|64707.2|64697.2|64701.8|64691.8|64711.1|64697.3|64696.5|64682|343
1614571800000|2021-03-01 04:10:00|64701.6|64691.6|64706.2|64686.2|64707.1|64692.1|64697.7|64681.5|478
1614572100000|2021-03-01 04:15:00|64706.1|64686.1|64711.6|64691.6|64713.2|64697.3|64701.6|64685|456
1614572400000|2021-03-01 04:20:00|64711.5|64691.5|64716|64696|64718.9|64701.5|64705.4|64690.2|460
1614572700000|2021-03-01 04:25:00|64716.1|64696.1|64717.1|64697.1|64721.7|64704.6|64704.2|64688.5|618
1614573000000|2021-03-01 04:30:00|64716.8|64696.8|64712.2|64692.2|64720.3|64707.1|64705.7|64690.7|519
1614573300000|2021-03-01 04:35:00|64712.3|64692.3|64708.4|64698.4|64714.1|64699.1|64705.5|64690.9|442
1614573600000|2021-03-01 04:40:00|64708.2|64698.2|64719.3|64709.3|64728.4|64713.5|64708|64698|549
1614573900000|2021-03-01 04:45:00|64719.4|64709.4|64729.5|64719.5|64733.4|64719.5|64719.1|64704.7|462
1614574200000|2021-03-01 04:50:00|64729.4|64719.4|64720.6|64710.6|64734.3|64721.4|64719.8|64704.7|435
1614574500000|2021-03-01 04:55:00|64720.4|64710.4|64718.7|64698.7|64726.2|64710.5|64713.9|64698.2|397
1614574800000|2021-03-01 05:00:00|64718.5|64698.5|64708|64698|64718.9|64703.7|64704.3|64689.7|549
1614575100000|2021-03-01 05:05:00|64708.1|64698.1|64704.3|64684.3|64714.1|64699.2|64699.2|64683.1|515
1614575400000|2021-03-01 05:10:00|64704.4|64684.4|64705.9|64685.9|64707.5|64691.6|64696.3|64681.9|497
1614575700000|2021-03-01 05:15:00|64706|64686|64699.3|64689.3|64706|64692.5|64696.7|64682.5|456
1614576000000|2021-03-01 05:20:00|64704.6|64684.6|64702.3|64692.3|64708|64693|64696.5|64682.8|511
1614576300000|2021-03-01 05:25:00|64702.2|64692.2|64701.1|64691.1|64708.6|64694.2|64696.8|64683.1|385
1614576600000|2021-03-01 05:30:00|64701|64691|64704|64684|64707.1|64693.7|64694.4|64681.9|597
1614576900000|2021-03-01 05:35:00|64704.2|64684.2|64693.1|64683.1|64707.3|64693.2|64691.3|64680|650
1614577200000|2021-03-01 05:40:00|64693|64683|64690.9|64680.9|64695.1|64683|64681.4|64667.8|596
1614577500000|2021-03-01 05:45:00|64691.1|64681.1|64686.8|64666.8|64695.8|64682|64680.7|64666.3|639
1614577800000|2021-03-01 05:50:00|64687|64667|64686.5|64676.5|64701.7|64682.6|64682.2|64667|700
1614578100000|2021-03-01 05:55:00|64686.4|64676.4|64673|64663|64689.8|64676.9|64670.5|64660.1|646
1614578400000|2021-03-01 06:00:00|64673.3|64663.3|64681.2|64661.2|64689.6|64675.2|64673.1|64658.6|706
1614578700000|2021-03-01 06:05:00|64676.4|64666.4|64678.7|64668.7|64681.4|64671.3|64670.1|64657.5|573
1614579000000|2021-03-01 06:10:00|64678.8|64668.8|64675.3|64665.3|64689|64675.1|64674.8|64661.3|577
1614579300000|2021-03-01 06:15:00|64675.7|64665.7|64685.9|64675.9|64691|64676.8|64675.5|64662.4|590
1614579600000|2021-03-01 06:20:00|64686|64676|64688|64678|64690.4|64680.4|64680|64664.9|574
1614579900000|2021-03-01 06:25:00|64687.9|64677.9|64692.4|64682.4|64698.5|64688.5|64685.1|64670.5|647
1614580200000|2021-03-01 06:30:00|64692.3|64682.3|64689.8|64679.8|64695.6|64683|64679.1|64665.3|511
1614580500000|2021-03-01 06:35:00|64690|64680|64698.1|64688.1|64706.5|64690.7|64687.3|64671.9|603
1614580800000|2021-03-01 06:40:00|64698.2|64688.2|64695|64685|64704|64690|64682.8|64668.2|624
1614581100000|2021-03-01 06:45:00|64695.1|64685.1|64690.1|64680.1|64699.9|64689.9|64689.4|64674.8|568
1614581400000|2021-03-01 06:50:00|64690|64680|64690.7|64680.7|64694.1|64684.1|64684.8|64673.3|575
1614581700000|2021-03-01 06:55:00|64691|64681|64699|64689|64711.6|64698|64691|64680|625
1614582000000|2021-03-01 07:00:00|64699.3|64689.3|64692.8|64682.8|64706.3|64691.3|64683.7|64669.4|772
1614582300000|2021-03-01 07:05:00|64692.9|64682.9|64682.2|64672.2|64699.7|64687.9|64680.4|64666.3|732
1614582600000|2021-03-01 07:10:00|64682.4|64672.4|64661.7|64651.7|64684.5|64674.5|64661|64651|666
1614582900000|2021-03-01 07:15:00|64662.1|64652.1|64677.2|64667.2|64681.4|64671.4|64656|64640.1|818
1614583200000|2021-03-01 07:20:00|64676.5|64666.5|64665.8|64655.8|64690.8|64675.8|64665.3|64655.3|599
1614583500000|2021-03-01 07:25:00|64665.9|64655.9|64653.9|64643.9|64672.1|64660|64653.6|64641.1|642
1614583800000|2021-03-01 07:30:00|64653.7|64643.7|64661.7|64651.7|64664.6|64652.5|64653.6|64638.5|635
1614584100000|2021-03-01 07:35:00|64661.8|64651.8|64659.2|64649.2|64671|64658.5|64655.7|64642.3|658
1614584400000|2021-03-01 07:40:00|64659.1|64649.1|64665.7|64655.7|64669.2|64655.7|64655.6|64643.4|632
1614584700000|2021-03-01 07:45:00|64665.5|64655.5|64669|64659|64670.8|64660.4|64661.1|64647.5|675
1614585000000|2021-03-01 07:50:00|64668.9|64658.9|64676.5|64656.5|64677.5|64663.8|64665.4|64651|595
1614585300000|2021-03-01 07:55:00|64676.6|64656.6|64691.2|64681.2|64697.2|64683.6|64668.8|64654.3|607
1614585600000|2021-03-01 08:00:00|64691.6|64681.6|64695.8|64675.8|64697|64681.7|64676.5|64661.8|646
1614585900000|2021-03-01 08:05:00|64696.4|64676.4|64702.4|64682.4|64704|64689.3|64687.1|64672.1|608
1614586200000|2021-03-01 08:10:00|64702.7|64682.7|64693.4|64673.4|64709.7|64694.9|64682|64664|702
1614586500000|2021-03-01 08:15:00|64693.2|64673.2|64688.8|64678.8|64699.8|64685|64685.6|64669.7|656
1614586800000|2021-03-01 08:20:00|64688.9|64678.9|64691.6|64671.6|64700.1|64686.7|64680.3|64665.1|779
1614587100000|2021-03-01 08:25:00|64691.5|64671.5|64687.4|64677.4|64696.7|64682|64681.6|64666.6|683
1614587400000|2021-03-01 08:30:00|64687.6|64677.6|64696.6|64686.6|64701.9|64687.6|64684.9|64669.8|759
1614587700000|2021-03-01 08:35:00|64696.5|64686.5|64712.4|64692.4|64712.4|64696.7|64692.6|64678.2|679
1614588000000|2021-03-01 08:40:00|64713.4|64693.4|64710.6|64700.6|64717.8|64705.2|64701.6|64686.6|683
1614588300000|2021-03-01 08:45:00|64710.8|64700.8|64710.3|64700.3|64720.1|64705.4|64705.5|64692.8|743
1614588600000|2021-03-01 08:50:00|64710.7|64700.7|64688.9|64678.9|64715.9|64702.7|64685.7|64671.1|711
1614588900000|2021-03-01 08:55:00|64688.8|64678.8|64673.8|64653.8|64694.5|64680.9|64663.6|64649.6|658
1614589200000|2021-03-01 09:00:00|64673.9|64653.9|64673.8|64663.8|64681.8|64667.5|64661.6|64646.5|706
1614589500000|2021-03-01 09:05:00|64673.7|64663.7|64697.7|64677.7|64697.7|64677.9|64668.6|64654.1|719
1614589800000|2021-03-01 09:10:00|64697.5|64677.5|64701.7|64691.7|64707.6|64693.2|64687|64672|641
1614590100000|2021-03-01 09:15:00|64701.6|64691.6|64718.3|64698.3|64718.3|64702.8|64701.3|64686.3|599
1614590400000|2021-03-01 09:20:00|64718.4|64698.4|64724.8|64704.8|64726|64711.7|64706.9|64692.5|704
1614590700000|2021-03-01 09:25:00|64725|64705|64726.6|64716.6|64732|64717|64719.3|64704.8|659
1614591000000|2021-03-01 09:30:00|64726.4|64716.4|64734.6|64724.6|64748|64734.1|64719.5|64704.4|658
1614591300000|2021-03-01 09:35:00|64734.7|64724.7|64728.4|64718.4|64748.8|64735.2|64726.8|64712.1|664
1614591600000|2021-03-01 09:40:00|64728.6|64718.6|64711.6|64691.6|64739.1|64722.9|64708.8|64691.4|710
1614591900000|2021-03-01 09:45:00|64711.4|64691.4|64714.3|64694.3|64723.6|64707.9|64697.9|64680.8|691
1614592200000|2021-03-01 09:50:00|64709.5|64699.5|64718.9|64698.9|64718.9|64703.7|64705.7|64693.1|533
1614592500000|2021-03-01 09:55:00|64718.8|64698.8|64716.7|64696.7|64727.2|64707.2|64702.4|64687.5|495
1614592800000|2021-03-01 10:00:00|64717.1|64697.1|64706.6|64686.6|64717.2|64698.9|64694.8|64679.4|548
1614593100000|2021-03-01 10:05:00|64706.4|64686.4|64718.3|64698.3|64718.6|64704|64697.5|64682.8|502
1614593400000|2021-03-01 10:10:00|64718.9|64698.9|64734.4|64714.4|64738.7|64723.9|64711.9|64696.4|514
1614593700000|2021-03-01 10:15:00|64734.6|64714.6|64733.6|64723.6|64741.6|64726.6|64727.3|64711.3|509
1614594000000|2021-03-01 10:20:00|64733.8|64723.8|64747|64727|64750|64735|64733.7|64720.8|517
1614594300000|2021-03-01 10:25:00|64746.8|64726.8|64752.3|64742.3|64756.6|64743.1|64741.8|64726.8|586
1614594600000|2021-03-01 10:30:00|64752.4|64742.4|64752.8|64732.8|64757.1|64743.5|64746|64731.2|646
1614594900000|2021-03-01 10:35:00|64752.7|64732.7|64746.5|64736.5|64753.7|64738.2|64742.8|64729.3|495
1614595200000|2021-03-01 10:40:00|64751.4|64731.4|64745.4|64735.4|64751.4|64736.4|64731.7|64717|508
1614595500000|2021-03-01 10:45:00|64745.5|64735.5|64750.2|64730.2|64752.5|64737.6|64743.6|64729.3|459
1614595800000|2021-03-01 10:50:00|64750.1|64730.1|64755.9|64745.9|64761.2|64746.3|64746.2|64729.8|536
1614596100000|2021-03-01 10:55:00|64756|64746|64757.3|64737.3|64766|64750.8|64747.8|64732.8|723
1614596400000|2021-03-01 11:00:00|64757.1|64737.1|64740.8|64720.8|64757.4|64742.4|64734.7|64718.6|688
1614596700000|2021-03-01 11:05:00|64740.9|64720.9|64725|64705|64741.1|64721.1|64718.8|64703.3|687
1614597000000|2021-03-01 11:10:00|64724.9|64704.9|64730.6|64710.6|64739.1|64723.8|64724.4|64704.9|522
1614597300000|2021-03-01 11:15:00|64730.7|64710.7|64729.2|64719.2|64737.9|64723|64723.8|64707.9|519
1614597600000|2021-03-01 11:20:00|64729.1|64719.1|64736.4|64726.4|64740.5|64727.3|64728.7|64712.8|539
1614597900000|2021-03-01 11:25:00|64736.7|64726.7|64753.8|64733.8|64754.6|64739.8|64732.1|64717|610
1614598200000|2021-03-01 11:30:00|64753.9|64733.9|64753.1|64743.1|64758.6|64744.3|64747.3|64732.4|563
1614598500000|2021-03-01 11:35:00|64753.2|64743.2|64757.1|64747.1|64769.2|64754.3|64752.6|64740.2|478
1614598800000|2021-03-01 11:40:00|64757|64747|64752.1|64742.1|64767.1|64752|64747.7|64732.5|525
1614599100000|2021-03-01 11:45:00|64751.9|64741.9|64765.7|64745.7|64766.9|64751.9|64750.1|64736.1|502
1614599400000|2021-03-01 11:50:00|64765.6|64745.6|64756.2|64746.2|64766.8|64751.1|64748.4|64733.2|614
1614599700000|2021-03-01 11:55:00|64756|64746|64749.6|64739.6|64764.6|64749.1|64749.2|64733.9|608
1614600000000|2021-03-01 12:00:00|64749.4|64739.4|64747.2|64737.2|64759.1|64744.1|64746.4|64730.7|684
1614600300000|2021-03-01 12:05:00|64747.1|64737.1|64766|64746|64768.4|64748.4|64741.6|64725.7|565
1614600600000|2021-03-01 12:10:00|64766.1|64746.1|64767.1|64747.1|64768.3|64753.6|64756.6|64742.2|540
1614600900000|2021-03-01 12:15:00|64762|64752|64755.7|64745.7|64768|64753.6|64754.5|64739.7|552
1614601200000|2021-03-01 12:20:00|64756|64746|64752.4|64742.4|64761.6|64746.9|64751.3|64736.2|460
1614601500000|2021-03-01 12:25:00|64752.5|64742.5|64764.1|64744.1|64768.1|64753.4|64752.5|64738.6|520
1614601800000|2021-03-01 12:30:00|64764|64744|64767.4|64757.4|64774.5|64760|64759.7|64744|612
1614602100000|2021-03-01 12:35:00|64767.6|64757.6|64770.4|64760.4|64779.3|64764.2|64764|64748.7|669
1614602400000|2021-03-01 12:40:00|64770.5|64760.5|64781.7|64761.7|64781.7|64767.1|64766.8|64751.9|597
1614602700000|2021-03-01 12:45:00|64781.8|64761.8|64777.5|64757.5|64781.8|64767.5|64769.3|64754.2|648
1614603000000|2021-03-01 12:50:00|64777.4|64757.4|64777.7|64757.7|64788.6|64773.9|64772.1|64754.8|619
1614603300000|2021-03-01 12:55:00|64777.9|64757.9|64774.5|64754.5|64782.1|64767|64763.7|64748.5|590
1614603600000|2021-03-01 13:00:00|64774.6|64754.6|64767.7|64757.7|64781.8|64767.1|64767.7|64753.4|657
1614603900000|2021-03-01 13:05:00|64767.8|64757.8|64774.7|64754.7|64777.6|64762.9|64760.4|64747.9|721
1614604200000|2021-03-01 13:10:00|64775.3|64755.3|64752.8|64742.8|64776.6|64761.3|64752.8|64738.5|707
1614604500000|2021-03-01 13:15:00|64752.9|64742.9|64771.6|64761.6|64776.9|64763.7|64752.2|64737.3|658
1614604800000|2021-03-01 13:20:00|64771.9|64761.9|64780.3|64770.3|64782.6|64770.9|64767.9|64752.7|710
1614605100000|2021-03-01 13:25:00|64780.2|64770.2|64775.8|64765.8|64785.3|64770.9|64771.9|64757.5|673
1614605400000|2021-03-01 13:30:00|64775.9|64765.9|64781.6|64771.6|64787.7|64773.5|64774.2|64760.1|639
1614605700000|2021-03-01 13:35:00|64781.8|64771.8|64774.3|64764.3|64783.8|64771.9|64768.4|64756.3|597
1614606000000|2021-03-01 13:40:00|64774.2|64764.2|64771.4|64761.4|64778|64765.8|64766.7|64752.2|615
1614606300000|2021-03-01 13:45:00|64771.7|64761.7|64761.6|64751.6|64776.6|64761.9|64761.2|64750.7|555
1614606600000|2021-03-01 13:50:00|64761.5|64751.5|64757.3|64747.3|64769.8|64754.7|64756.2|64740.2|712
1614606900000|2021-03-01 13:55:00|64757.9|64747.9|64781.4|64761.4|64781.4|64766.9|64757.1|64744.1|653
1614607200000|2021-03-01 14:00:00|64776.4|64766.4|64756.7|64746.7|64779.2|64766.4|64753.8|64738.8|725
1614607500000|2021-03-01 14:05:00|64757|64747|64781.6|64761.6|64792.5|64777.3|64748.4|64731.7|897
1614607800000|2021-03-01 14:10:00|64777.2|64767.2|64755|64745|64784.4|64768.4|64755|64740.4|890
1614608100000|2021-03-01 14:15:00|64759.6|64739.6|64779.2|64759.2|64781|64765.7|64755|64739.6|719
1614608400000|2021-03-01 14:20:00|64779|64759|64770.5|64760.5|64787.5|64773.8|64765.6|64750.7|627
1614608700000|2021-03-01 14:25:00|64775.7|64755.7|64758.2|64748.2|64779.5|64765.1|64757.7|64744.5|634
1614609000000|2021-03-01 14:30:00|64763.4|64743.4|64774|64754|64782.4|64762.4|64755.3|64736|1074
1614609300000|2021-03-01 14:35:00|64773.7|64753.7|64743.9|64723.9|64773.8|64758.8|64734.2|64718.4|1060
1614609600000|2021-03-01 14:40:00|64743.1|64723.1|64747.9|64727.9|64754.1|64734.1|64737.6|64719.8|881
1614609900000|2021-03-01 14:45:00|64747.5|64727.5|64753.1|64733.1|64753.4|64733.4|64716.7|64696.7|1039
1614610200000|2021-03-01 14:50:00|64753.3|64733.3|64748.7|64728.7|64766.6|64749.6|64743.1|64723.1|1063
1614610500000|2021-03-01 14:55:00|64748.1|64728.1|64756.6|64736.6|64759.9|64739.9|64744.7|64724.7|891
1614610800000|2021-03-01 15:00:00|64757.4|64737.4|64748.3|64728.3|64773.1|64754.9|64727.7|64709.4|746
1614611100000|2021-03-01 15:05:00|64748.1|64728.1|64747|64727|64754.7|64735.5|64732.6|64715.5|753
1614611400000|2021-03-01 15:10:00|64747.1|64727.1|64748.1|64728.1|64763.8|64743.8|64741.4|64721.4|726
1614611700000|2021-03-01 15:15:00|64748.5|64728.5|64741.1|64721.1|64748.5|64729.8|64725.6|64708|1061
1614612000000|2021-03-01 15:20:00|64740.9|64720.9|64738.8|64718.8|64740.9|64720.9|64720.2|64700.2|1030
1614612300000|2021-03-01 15:25:00|64739.1|64719.1|64754.7|64734.7|64760.6|64740.6|64738.7|64718.7|1022
1614612600000|2021-03-01 15:30:00|64754.9|64734.9|64773.8|64753.8|64782.8|64762.8|64751.1|64731.1|999
1614612900000|2021-03-01 15:35:00|64773.7|64753.7|64757.8|64737.8|64778.7|64758.7|64756.9|64736.9|1012
1614613200000|2021-03-01 15:40:00|64757.6|64737.6|64736.4|64716.4|64760.1|64740.1|64732.4|64712.4|994
1614613500000|2021-03-01 15:45:00|64736.7|64716.7|64725|64705|64741.1|64724.5|64716.6|64700.5|962
1614613800000|2021-03-01 15:50:00|64720.2|64710.2|64729.7|64709.7|64736|64716|64720.2|64703.7|911
1614614100000|2021-03-01 15:55:00|64729.9|64709.9|64683.7|64663.7|64730.2|64710.2|64666.5|64651|1048
1614614400000|2021-03-01 16:00:00|64683.4|64663.4|64685.2|64665.2|64692.3|64672.3|64661.4|64646.6|713
1614614700000|2021-03-01 16:05:00|64685.1|64665.1|64679.7|64659.7|64689.4|64672.9|64674.4|64654.4|802
1614615000000|2021-03-01 16:10:00|64679.8|64659.8|64688.5|64668.5|64689.6|64673.3|64674.6|64654.6|848
1614615300000|2021-03-01 16:15:00|64687.9|64667.9|64686.6|64666.6|64694.5|64674.5|64683.1|64663.1|861
1614615600000|2021-03-01 16:20:00|64687|64667|64685.5|64665.5|64691.1|64671.1|64681.7|64661.7|758
1614615900000|2021-03-01 16:25:00|64685.4|64665.4|64697.7|64677.7|64700.3|64680.5|64683.7|64664.9|715
1614616200000|2021-03-01 16:30:00|64698.3|64678.3|64705.7|64685.7|64712.1|64695.4|64694.2|64674.2|781
1614616500000|2021-03-01 16:35:00|64705.4|64685.4|64714.8|64694.8|64715.6|64699.6|64696.7|64679.8|788
1614616800000|2021-03-01 16:40:00|64714.7|64694.7|64706.7|64686.7|64715.1|64697.5|64697.3|64677.3|701
1614617100000|2021-03-01 16:45:00|64706.8|64686.8|64701.6|64681.6|64709.7|64690.1|64699.7|64679.7|675
1614617400000|2021-03-01 16:50:00|64701.7|64681.7|64714.7|64694.7|64714.9|64698.6|64701.2|64681.2|631
1614617700000|2021-03-01 16:55:00|64714.8|64694.8|64703.8|64683.8|64714.9|64698.9|64698|64682.9|685
1614618000000|2021-03-01 17:00:00|64703.3|64683.3|64682.1|64662.1|64703.4|64687.5|64675.7|64655.7|644
1614618300000|2021-03-01 17:05:00|64681.7|64661.7|64682.9|64662.9|64686.2|64666.2|64672.7|64652.7|696
1614618600000|2021-03-01 17:10:00|64682.8|64662.8|64687.4|64667.4|64688.4|64668.4|64682|64662|652
1614618900000|2021-03-01 17:15:00|64687.1|64667.1|64697.9|64677.9|64698.6|64678.6|64687.1|64667.1|669
1614619200000|2021-03-01 17:20:00|64697.8|64677.8|64688.2|64668.2|64698.6|64678.6|64682.7|64663.2|532
1614619500000|2021-03-01 17:25:00|64688.4|64668.4|64696.1|64676.1|64696.1|64679.5|64682.5|64667.2|718
1614619800000|2021-03-01 17:30:00|64697.2|64677.2|64702.5|64682.5|64703.4|64687.3|64688.4|64672.8|749
1614620100000|2021-03-01 17:35:00|64702.3|64682.3|64700.3|64680.3|64706.7|64686.7|64695.8|64675.8|683
1614620400000|2021-03-01 17:40:00|64700.2|64680.2|64707.5|64687.5|64709|64689|64699.9|64679.9|784
1614620700000|2021-03-01 17:45:00|64707.6|64687.6|64703.6|64683.6|64714.9|64694.9|64703.4|64683.4|648
1614621000000|2021-03-01 17:50:00|64704.1|64684.1|64707.9|64687.9|64710.4|64690.4|64703.3|64683.3|576
1614621300000|2021-03-01 17:55:00|64708.3|64688.3|64713.8|64693.8|64715.6|64695.6|64707.5|64687.5|590
1614621600000|2021-03-01 18:00:00|64713.7|64693.7|64721.6|64701.6|64724|64704|64710.7|64690.7|579
1614621900000|2021-03-01 18:05:00|64721.5|64701.5|64724.7|64704.7|64725.2|64707.3|64717.3|64698.1|574
1614622200000|2021-03-01 18:10:00|64724.6|64704.6|64735.9|64715.9|64736.7|64716.7|64719.4|64702.8|513
1614622500000|2021-03-01 18:15:00|64735.8|64715.8|64736.7|64716.7|64739.3|64719.3|64731.8|64711.8|531
1614622800000|2021-03-01 18:20:00|64736.6|64716.6|64727.1|64707.1|64738.1|64718.1|64724.8|64704.8|578
1614623100000|2021-03-01 18:25:00|64727|64707|64725.5|64705.5|64735.2|64715.2|64725.4|64705.4|590
1614623400000|2021-03-01 18:30:00|64725.6|64705.6|64714.1|64694.1|64726.3|64708|64713.6|64693.6|527
1614623700000|2021-03-01 18:35:00|64714.2|64694.2|64714.2|64694.2|64716.9|64696.9|64712|64692|526
1614624000000|2021-03-01 18:40:00|64714.4|64694.4|64716.2|64696.2|64716.6|64696.6|64711.6|64691.6|485
1614624300000|2021-03-01 18:45:00|64716.3|64696.3|64701.1|64681.1|64717.8|64697.8|64701|64681|481
1614624600000|2021-03-01 18:50:00|64701.2|64681.2|64708.1|64688.1|64709|64689.2|64699.2|64680.6|394
1614624900000|2021-03-01 18:55:00|64708|64688|64713|64693|64713.1|64696.5|64695.5|64676.8|546
1614625200000|2021-03-01 19:00:00|64712.9|64692.9|64713.7|64693.7|64716.7|64696.7|64700.7|64682.5|614
1614625500000|2021-03-01 19:05:00|64713.6|64693.6|64710.1|64700.1|64716.7|64701.7|64705.5|64689.9|626
1614625800000|2021-03-01 19:10:00|64709.8|64699.8|64714.6|64694.6|64716.3|64701.1|64707|64691.8|626
1614626100000|2021-03-01 19:15:00|64714.7|64694.7|64716.7|64696.7|64717|64701.9|64707.9|64693|489
1614626400000|2021-03-01 19:20:00|64716.8|64696.8|64710.1|64700.1|64717.8|64702|64710|64694.6|502
1614626700000|2021-03-01 19:25:00|64710.2|64700.2|64709.7|64689.7|64715.7|64700.2|64703.8|64688.6|553
1614627000000|2021-03-01 19:30:00|64709.5|64689.5|64706|64686|64709.7|64694.3|64701.9|64682.7|452
1614627300000|2021-03-01 19:35:00|64705.9|64685.9|64705.2|64685.2|64706.9|64686.9|64702|64682|442
1614627600000|2021-03-01 19:40:00|64705.1|64685.1|64702.3|64682.3|64705.4|64689|64698.7|64681.4|478
1614627900000|2021-03-01 19:45:00|64702.5|64682.5|64701.8|64681.8|64706.9|64686.9|64701.1|64681.1|399
1614628200000|2021-03-01 19:50:00|64701.6|64681.6|64689.2|64669.2|64701.6|64681.6|64682.7|64667.5|512
1614628500000|2021-03-01 19:55:00|64689|64669|64694.9|64674.9|64694.9|64674.9|64688.4|64668.4|563
1614628800000|2021-03-01 20:00:00|64694.6|64674.6|64703.7|64683.7|64704|64684|64693.3|64674.6|528
1614629100000|2021-03-01 20:05:00|64703.6|64683.6|64696.5|64676.5|64707.7|64687.7|64695.9|64675.9|473
1614629400000|2021-03-01 20:10:00|64696.3|64676.3|64696|64676|64699|64679|64695.5|64675.5|324
1614629700000|2021-03-01 20:15:00|64696.2|64676.2|64697.2|64677.2|64699.3|64679.3|64694.3|64674.3|375
1614630000000|2021-03-01 20:20:00|64697.4|64677.4|64697.2|64677.2|64698.7|64678.7|64694|64674|437
1614630300000|2021-03-01 20:25:00|64697.3|64677.3|64701.3|64681.3|64702.5|64682.5|64696.7|64676.7|444
1614630600000|2021-03-01 20:30:00|64701.2|64681.2|64702.4|64682.4|64703.7|64683.7|64699.9|64679.9|379
1614630900000|2021-03-01 20:35:00|64702.8|64682.8|64705.9|64685.9|64706.7|64686.7|64701|64681|385
1614631200000|2021-03-01 20:40:00|64706.1|64686.1|64714.1|64694.1|64714.1|64694.1|64703.8|64683.8|358
1614631500000|2021-03-01 20:45:00|64714.4|64694.4|64714.4|64694.4|64717.3|64697.3|64711.5|64691.5|426
1614631800000|2021-03-01 20:50:00|64714.5|64694.5|64702.4|64682.4|64718.3|64698.3|64702|64682|357
1614632100000|2021-03-01 20:55:00|64702.6|64682.6|64690|64670|64711.6|64691.6|64688.7|64668.7|562
1614632400000|2021-03-01 21:00:00|64689.7|64669.7|64691.4|64671.4|64692.4|64672.4|64689.3|64669.3|327
1614632700000|2021-03-01 21:05:00|64691.2|64671.2|64691.3|64671.3|64692.6|64672.6|64689.5|64669.5|152
1614633000000|2021-03-01 21:10:00|64691.5|64671.5|64677.2|64657.2|64692.2|64672.2|64674.9|64654.9|200
1614633300000|2021-03-01 21:15:00|64677|64657|64679.7|64659.7|64683.5|64663.5|64676.2|64656.2|231
1614633600000|2021-03-01 21:20:00|64679.8|64659.8|64682.7|64662.7|64685.3|64665.3|64679.5|64659.5|191
1614633900000|2021-03-01 21:25:00|64682.6|64662.6|64682.2|64662.2|64684.9|64664.9|64680.7|64660.7|157
1614634200000|2021-03-01 21:30:00|64682|64662|64684.8|64664.8|64685.1|64665.1|64681.1|64661.1|116
1614634500000|2021-03-01 21:35:00|64684.7|64664.7|64682.7|64662.7|64685.4|64665.4|64681.5|64661.5|143
1614634800000|2021-03-01 21:40:00|64683.2|64663.2|64682.7|64662.7|64683.7|64663.7|64680|64660|204
1614635100000|2021-03-01 21:45:00|64682.1|64662.1|64684|64664|64685.3|64665.3|64679.9|64659.9|254
1614635400000|2021-03-01 21:50:00|64683.5|64663.5|64693.4|64663.3|64694.5|64669.1|64679.3|64659.3|125
1614635700000|2021-03-01 21:55:00|64687.7|64667.7|64741.1|64673.5|64741.1|64683.9|64687.7|64654.7|287
1614636000000|2021-03-01 22:00:00|64730.4|64663.4|64743.9|64677.5|64763.5|64677.5|64728.9|64662.2|63
1614636300000|2021-03-01 22:05:00|64750.3|64678.7|64708.8|64652.8|64783.8|64680.2|64686|64636|183
1614636600000|2021-03-01 22:10:00|64710.6|64652.9|64699.8|64661.6|64715|64674|64688.6|64635.7|176
1614636900000|2021-03-01 22:15:00|64691.3|64671.3|64702.5|64661.7|64711|64674.9|64688.5|64651.9|111
1614637200000|2021-03-01 22:20:00|64703.4|64663.9|64691.8|64660.7|64711.3|64674.9|64688.5|64655.6|91
1614637500000|2021-03-01 22:25:00|64689.6|64669.6|64692.1|64661.9|64705.2|64675.3|64685.1|64650.6|90
1614637800000|2021-03-01 22:30:00|64698.4|64658.6|64693.7|64673.7|64703.3|64674.9|64687.2|64651.3|119
1614638100000|2021-03-01 22:35:00|64694|64674|64693.6|64673.6|64705.1|64676|64685.7|64651.6|118
1614638400000|2021-03-01 22:40:00|64689.3|64669.3|64690.2|64670.2|64699.1|64676.8|64685.1|64657.3|115
1614638700000|2021-03-01 22:45:00|64692.7|64659.4|64693.1|64673.1|64696.5|64676.5|64688.8|64659.4|67
1614639000000|2021-03-01 22:50:00|64693|64673|64694.3|64674.3|64699.6|64675.4|64685.9|64655.1|105
1614639300000|2021-03-01 22:55:00|64693.8|64673.8|64692|64672|64709.1|64676.4|64685.7|64648.3|104
1614639600000|2021-03-01 23:00:00|64691.7|64671.7|64689.2|64669.2|64699.1|64673.5|64685.6|64655.1|231
1614639900000|2021-03-01 23:05:00|64690.8|64670.8|64688.3|64668.3|64696.2|64673.8|64685.6|64663.5|164
1614640200000|2021-03-01 23:10:00|64689.4|64669.4|64694.3|64662.4|64696|64673.9|64686|64652|206
1614640500000|2021-03-01 23:15:00|64689.8|64669.8|64688.6|64668.6|64693|64672.4|64685.6|64660|165
1614640800000|2021-03-01 23:20:00|64688.4|64668.4|64691.2|64671.2|64692.9|64672.9|64687.2|64667.2|169
1614641100000|2021-03-01 23:25:00|64691.1|64671.1|64688.1|64668.1|64691.7|64671.7|64685.1|64665.1|161
1614641400000|2021-03-01 23:30:00|64688|64668|64689.4|64669.4|64692.1|64672.1|64684.8|64664.8|193
1614641700000|2021-03-01 23:35:00|64689.5|64669.5|64682.2|64662.2|64690.2|64670.2|64680.8|64660.8|209
1614642000000|2021-03-01 23:40:00|64683|64663|64681.6|64661.6|64684.1|64664.1|64679.2|64659.2|222
1614642300000|2021-03-01 23:45:00|64681.5|64661.5|64679.4|64659.4|64683.4|64663.4|64679.4|64659.4|301
1614642600000|2021-03-01 23:50:00|64679.6|64659.6|64673|64653|64682.1|64662.1|64671.6|64651.6|352
1614642900000|2021-03-01 23:55:00|64672.9|64652.9|64670.3|64650.3|64673.6|64653.6|64667.1|64647.1|268
1614643200000|2021-03-02 00:00:00|64670.1|64650.1|64651.3|64631.3|64673|64653|64647.3|64627.3|429
1614643500000|2021-03-02 00:05:00|64652.8|64632.8|64675|64655|64681.6|64661.6|64652.8|64632.8|411
1614643800000|2021-03-02 00:10:00|64675.1|64655.1|64669|64649|64677.7|64657.7|64668.1|64648.1|371
1614644100000|2021-03-02 00:15:00|64669.1|64649.1|64669.9|64649.9|64670.9|64650.9|64665.1|64645.1|278
1614644400000|2021-03-02 00:20:00|64669.8|64649.8|64670|64650|64670.1|64650.1|64665.4|64645.4|278
1614644700000|2021-03-02 00:25:00|64669.9|64649.9|64662.7|64642.7|64672.5|64652.5|64660.1|64640.1|248
1614645000000|2021-03-02 00:30:00|64662.8|64642.8|64673.3|64653.3|64673.7|64653.7|64661.9|64641.9|359
1614645300000|2021-03-02 00:35:00|64673.6|64653.6|64676.9|64656.9|64678.9|64658.9|64670.2|64650.2|378
1614645600000|2021-03-02 00:40:00|64677.1|64657.1|64692.9|64672.9|64695.5|64675.5|64672.9|64652.9|546
1614645900000|2021-03-02 00:45:00|64693|64673|64705.5|64685.5|64705.8|64685.8|64689.2|64669.2|324
1614646200000|2021-03-02 00:50:00|64705.8|64685.8|64712.2|64692.2|64718.9|64698.9|64694.3|64674.3|590
1614646500000|2021-03-02 00:55:00|64712|64692|64713.1|64693.1|64719.7|64699.7|64711.5|64691.5|395
1614646800000|2021-03-02 01:00:00|64713|64693|64692.2|64672.2|64719|64699|64691.1|64671.1|806
1614647100000|2021-03-02 01:05:00|64692.3|64672.3|64705.4|64685.4|64713.8|64693.8|64691.1|64671.1|736
1614647400000|2021-03-02 01:10:00|64705.5|64685.5|64713.8|64693.8|64716.3|64696.3|64698.3|64678.3|684
1614647700000|2021-03-02 01:15:00|64715|64695|64716.6|64696.6|64718.6|64698.6|64705.3|64685.3|709
1614648000000|2021-03-02 01:20:00|64716.9|64696.9|64733|64713|64737.6|64719.7|64713.8|64693.8|819
1614648300000|2021-03-02 01:25:00|64733.2|64713.2|64729.3|64709.3|64741.7|64721.7|64729.2|64709.2|760
1614648600000|2021-03-02 01:30:00|64729.1|64709.1|64733.5|64713.5|64741.9|64724.2|64726.2|64706.2|902
1614648900000|2021-03-02 01:35:00|64733.4|64713.4|64755.8|64735.8|64760.6|64744.4|64733.3|64713.3|870
1614649200000|2021-03-02 01:40:00|64756|64736|64743|64733|64757|64742.4|64742.4|64722.4|768
1614649500000|2021-03-02 01:45:00|64742.9|64732.9|64746.3|64726.3|64760.2|64743.1|64737.7|64717.7|873
1614649800000|2021-03-02 01:50:00|64746.1|64726.1|64756.1|64736.1|64760.8|64744.9|64740.7|64725.1|802
1614650100000|2021-03-02 01:55:00|64756.2|64736.2|64762.1|64742.1|64764.5|64749.7|64746.8|64731.8|796
1614650400000|2021-03-02 02:00:00|64762|64742|64757.6|64737.6|64767.4|64751.7|64750.9|64735.6|784
1614650700000|2021-03-02 02:05:00|64757.7|64737.7|64769.6|64749.6|64769.7|64755.1|64751.8|64732.4|717
1614651000000|2021-03-02 02:10:00|64769.5|64749.5|64776.9|64756.9|64787.1|64771.3|64766.1|64749.3|787
1614651300000|2021-03-02 02:15:00|64776.7|64756.7|64764.3|64754.3|64777|64757|64761.4|64746.5|602
1614651600000|2021-03-02 02:20:00|64764.2|64754.2|64789.2|64769.2|64792|64775.6|64764.1|64750.8|637
1614651900000|2021-03-02 02:25:00|64789.5|64769.5|64783.7|64763.7|64790.4|64774.3|64777.5|64763.3|698
1614652200000|2021-03-02 02:30:00|64783.8|64763.8|64782.6|64762.6|64786.6|64772|64770|64754.8|625
1614652500000|2021-03-02 02:35:00|64783.1|64763.1|64775|64755|64783.7|64769.7|64771.1|64754.2|542
1614652800000|2021-03-02 02:40:00|64774.6|64754.6|64778.5|64758.5|64779.6|64764|64766.7|64750.9|753
1614653100000|2021-03-02 02:45:00|64778.4|64758.4|64785.1|64765.1|64787.6|64772.8|64772.1|64757.1|578
1614653400000|2021-03-02 02:50:00|64785.3|64765.3|64825.3|64805.3|64828.9|64813.8|64780.8|64765.3|924
1614653700000|2021-03-02 02:55:00|64825.4|64805.4|64817|64797|64836.4|64821.2|64811.5|64795.3|925
1614654000000|2021-03-02 03:00:00|64817.4|64797.4|64803.4|64783.4|64819.5|64803.3|64792.7|64776.1|798
1614654300000|2021-03-02 03:05:00|64803.3|64783.3|64800.9|64780.9|64816.3|64801.7|64794.6|64777.1|728
1614654600000|2021-03-02 03:10:00|64800.8|64780.8|64792.9|64772.9|64802.3|64786.5|64781.2|64768.4|705
1614654900000|2021-03-02 03:15:00|64793.4|64773.4|64796.4|64786.4|64805.5|64788.6|64782.6|64766.3|717
1614655200000|2021-03-02 03:20:00|64796.3|64786.3|64804|64784|64812.2|64796|64790|64774.6|811
1614655500000|2021-03-02 03:25:00|64803.5|64783.5|64798.2|64778.2|64803.8|64786.7|64786.3|64771.6|754
1614655800000|2021-03-02 03:30:00|64798.1|64778.1|64791|64771|64800.2|64782.6|64783.9|64767.1|803
1614656100000|2021-03-02 03:35:00|64790.8|64770.8|64774.5|64764.5|64791.6|64776.2|64771.9|64755.7|754
1614656400000|2021-03-02 03:40:00|64774.9|64764.9|64784.7|64764.7|64787.9|64771.7|64773.1|64757.9|720
1614656700000|2021-03-02 03:45:00|64785.1|64765.1|64786.2|64766.2|64789.9|64774.6|64776.3|64760.3|627
1614657000000|2021-03-02 03:50:00|64786.1|64766.1|64802.3|64782.3|64803.3|64783.3|64784.2|64766.1|605
1614657300000|2021-03-02 03:55:00|64803.2|64783.2|64797.7|64777.7|64806.1|64790.5|64791.2|64776.4|538
1614657600000|2021-03-02 04:00:00|64798|64778|64791.6|64771.6|64805.8|64790.4|64791.1|64771.3|599
1614657900000|2021-03-02 04:05:00|64791.8|64771.8|64794.1|64774.1|64795.4|64779.9|64782.7|64767.4|557
1614658200000|2021-03-02 04:10:00|64794|64774|64791|64771|64795.5|64780.5|64782.6|64767.5|422
1614658500000|2021-03-02 04:15:00|64791.1|64771.1|64794.4|64774.4|64795.6|64780.3|64787.4|64770.9|417
1614658800000|2021-03-02 04:20:00|64794.3|64774.3|64797|64777|64799.4|64783.2|64788.8|64773.1|406
1614659100000|2021-03-02 04:25:00|64797.1|64777.1|64798.8|64778.8|64800.8|64785.4|64789.9|64774.5|537
1614659400000|2021-03-02 04:30:00|64798.7|64778.7|64800.1|64780.1|64801|64786.7|64791|64775.9|382
1614659700000|2021-03-02 04:35:00|64798.2|64778.2|64799.7|64779.7|64800.7|64781.7|64790.4|64773.4|422
1614660000000|2021-03-02 04:40:00|64799.5|64779.5|64802.5|64782.5|64803.9|64787.9|64797.5|64777.7|466
1614660300000|2021-03-02 04:45:00|64802.6|64782.6|64815.2|64805.2|64819.9|64805.2|64797.3|64781.5|488
1614660600000|2021-03-02 04:50:00|64820.6|64800.6|64818.8|64808.8|64826.1|64810.3|64807.8|64792.9|510
1614660900000|2021-03-02 04:55:00|64818.9|64808.9|64821.2|64801.2|64823.5|64809|64813.4|64798.1|460
1614661200000|2021-03-02 05:00:00|64821.3|64801.3|64828.4|64818.4|64839.6|64825.4|64813.7|64798.1|573
1614661500000|2021-03-02 05:05:00|64828.5|64818.5|64819.8|64799.8|64834.4|64819.4|64815.7|64799.4|547
1614661800000|2021-03-02 05:10:00|64815.3|64805.3|64812.3|64802.3|64826.1|64811.3|64809.2|64794|626
1614662100000|2021-03-02 05:15:00|64812.2|64802.2|64813.7|64803.7|64819.9|64804.7|64810.5|64796.1|446
1614662400000|2021-03-02 05:20:00|64813.8|64803.8|64834.4|64814.4|64834.6|64815.1|64809.4|64794|633
1614662700000|2021-03-02 05:25:00|64834.3|64814.3|64844.4|64824.4|64845.8|64830.7|64824.2|64807.6|593
1614663000000|2021-03-02 05:30:00|64844.3|64824.3|64830|64810|64844.9|64829.4|64822.5|64807|756
1614663300000|2021-03-02 05:35:00|64825.3|64815.3|64830.8|64810.8|64835.6|64820.6|64820.1|64805.4|681
1614663600000|2021-03-02 05:40:00|64830.6|64810.6|64825.1|64805.1|64834.6|64819.9|64815.8|64800.9|632
1614663900000|2021-03-02 05:45:00|64825.4|64805.4|64819.4|64809.4|64828.7|64813.3|64818.2|64803.3|642
1614664200000|2021-03-02 05:50:00|64824.5|64804.5|64822.5|64802.5|64825.8|64811.1|64813|64798.1|754
1614664500000|2021-03-02 05:55:00|64822.6|64802.6|64835.7|64815.7|64835.9|64820.2|64817.7|64801.8|738
1614664800000|2021-03-02 06:00:00|64830.1|64820.1|64823|64803|64835.4|64821|64816.1|64801|696
1614665100000|2021-03-02 06:05:00|64823.1|64803.1|64808.5|64798.5|64831.8|64816.7|64808.2|64795.4|708
1614665400000|2021-03-02 06:10:00|64808.3|64798.3|64804.9|64794.9|64814.9|64799.9|64797.1|64782.1|781
1614665700000|2021-03-02 06:15:00|64804.8|64794.8|64802.8|64792.8|64817.5|64802.8|64801.7|64788.3|694
1614666000000|2021-03-02 06:20:00|64802.7|64792.7|64802.2|64792.2|64817.2|64802|64801.8|64786.9|665
1614666300000|2021-03-02 06:25:00|64802.1|64792.1|64803|64793|64816.8|64801.8|64802.1|64787.2|610
1614666600000|2021-03-02 06:30:00|64802.6|64792.6|64806.1|64796.1|64817.9|64802.8|64801.4|64786.6|655
1614666900000|2021-03-02 06:35:00|64806.2|64796.2|64802.8|64792.8|64813.7|64799.7|64801.7|64789.8|547
1614667200000|2021-03-02 06:40:00|64802.9|64792.9|64800.9|64790.9|64808.7|64792.9|64793.7|64778.6|601
1614667500000|2021-03-02 06:45:00|64801|64791|64791.7|64781.7|64816.6|64801|64791.7|64776.5|730
1614667800000|2021-03-02 06:50:00|64791.8|64781.8|64791.9|64781.9|64803.8|64789.1|64786.2|64772.3|721
1614668100000|2021-03-02 06:55:00|64792|64782|64802.4|64782.4|64807.8|64792.9|64787|64771.7|666
1614668400000|2021-03-02 07:00:00|64802.2|64782.2|64814.1|64804.1|64821.3|64806.3|64797.1|64782.2|681
1614668700000|2021-03-02 07:05:00|64813.7|64803.7|64820.5|64810.5|64826.1|64812.6|64811.2|64796.3|663
1614669000000|2021-03-02 07:10:00|64822.6|64812.6|64812.4|64792.4|64826|64813.4|64807|64791.5|765
1614669300000|2021-03-02 07:15:00|64812.7|64792.7|64832.6|64812.6|64845.4|64829.8|64808.1|64792.7|764
1614669600000|2021-03-02 07:20:00|64832.1|64812.1|64810.1|64800.1|64842.6|64827|64804|64788.2|811
1614669900000|2021-03-02 07:25:00|64809.9|64799.9|64795.9|64785.9|64816.6|64801|64793.6|64779.8|790
1614670200000|2021-03-02 07:30:00|64796.1|64786.1|64801.5|64791.5|64810.8|64797|64794.2|64779.2|709
1614670500000|2021-03-02 07:35:00|64801.3|64791.3|64805.7|64795.7|64814.6|64800.1|64801.2|64788.3|549
1614670800000|2021-03-02 07:40:00|64805.8|64795.8|64814.3|64804.3|64822.2|64807|64804.6|64789.7|661
1614671100000|2021-03-02 07:45:00|64814.5|64804.5|64803.2|64793.2|64821.2|64806.6|64800.6|64786.2|766
1614671400000|2021-03-02 07:50:00|64803.1|64793.1|64802.3|64792.3|64814.1|64799.4|64800.7|64786.7|749
1614671700000|2021-03-02 07:55:00|64802.2|64792.2|64795.7|64785.7|64807|64792.2|64790.4|64776.2|722
1614672000000|2021-03-02 08:00:00|64800.5|64780.5|64804.5|64784.5|64806.7|64791.5|64794.5|64779.5|818
1614672300000|2021-03-02 08:05:00|64804.6|64784.6|64806.5|64786.5|64815.5|64801.1|64800.9|64784.5|742
1614672600000|2021-03-02 08:10:00|64801.3|64791.3|64763.9|64753.9|64804.3|64791.7|64759.6|64744.6|818
1614672900000|2021-03-02 08:15:00|64769|64749|64778.8|64758.8|64778.9|64763.8|64755.9|64742.4|828
1614673200000|2021-03-02 08:20:00|64778.9|64758.9|64787.1|64767.1|64787.4|64772.3|64769.8|64749.8|791
1614673500000|2021-03-02 08:25:00|64787.2|64767.2|64770.8|64760.8|64789.6|64774|64767.9|64752.1|768
1614673800000|2021-03-02 08:30:00|64770.9|64760.9|64771.6|64751.6|64776.1|64761.4|64761.7|64748.1|644
1614674100000|2021-03-02 08:35:00|64772.3|64752.3|64768.3|64748.3|64780.5|64765.4|64763.8|64748|665
1614674400000|2021-03-02 08:40:00|64767.7|64747.7|64762.7|64742.7|64775.8|64760.2|64757.5|64742.5|592
1614674700000|2021-03-02 08:45:00|64762.9|64742.9|64763|64743|64766.6|64751.8|64754.5|64739.5|588
1614675000000|2021-03-02 08:50:00|64763.1|64743.1|64775.8|64755.8|64776|64759.6|64761.6|64743.1|587
1614675300000|2021-03-02 08:55:00|64776|64756|64796.3|64776.3|64800.2|64784.9|64771.9|64754.2|765
1614675600000|2021-03-02 09:00:00|64796.6|64776.6|64793.8|64773.8|64805.8|64786.5|64787.6|64771.6|823
1614675900000|2021-03-02 09:05:00|64793.7|64773.7|64816.2|64796.2|64816.5|64796.5|64788.2|64771.9|779
1614676200000|2021-03-02 09:10:00|64816.3|64796.3|64800.7|64780.7|64823|64803.9|64791.6|64773.7|773
1614676500000|2021-03-02 09:15:00|64800.9|64780.9|64803.9|64783.9|64808.1|64791.6|64789.8|64770.4|824
1614676800000|2021-03-02 09:20:00|64804|64784|64770.6|64760.6|64807.3|64792.2|64770.6|64755.8|701
1614677100000|2021-03-02 09:25:00|64775.8|64755.8|64779.4|64759.4|64790.3|64772.4|64770.8|64755.8|652
1614677400000|2021-03-02 09:30:00|64778.9|64758.9|64781.8|64761.8|64786.5|64766.6|64774.2|64755.8|665
1614677700000|2021-03-02 09:35:00|64781.9|64761.9|64778.2|64758.2|64781.9|64763.1|64770.1|64750.1|716
1614678000000|2021-03-02 09:40:00|64778|64758|64776.3|64756.3|64782.9|64767|64766|64750.5|732
1614678300000|2021-03-02 09:45:00|64776.4|64756.4|64776|64756|64781.6|64761.6|64770.3|64750.3|702
1614678600000|2021-03-02 09:50:00|64775.7|64755.7|64778.6|64758.6|64780.4|64760.4|64772.1|64752.1|613
1614678900000|2021-03-02 09:55:00|64778.1|64758.1|64814.8|64794.8|64818.3|64798.3|64778.1|64758.1|831
1614679200000|2021-03-02 10:00:00|64815.1|64795.1|64804|64784|64815.9|64795.9|64791.8|64771.8|631
1614679500000|2021-03-02 10:05:00|64804.1|64784.1|64804.8|64784.8|64814.7|64794.7|64800.4|64780.4|728
1614679800000|2021-03-02 10:10:00|64803.5|64783.5|64808.6|64788.6|64818.2|64798.2|64801.5|64781.5|652
1614680100000|2021-03-02 10:15:00|64808.9|64788.9|64797.8|64777.8|64815.3|64795.3|64795.1|64775.1|618
1614680400000|2021-03-02 10:20:00|64798|64778|64780.2|64760.2|64800|64780|64779.6|64759.6|531
1614680700000|2021-03-02 10:25:00|64780.1|64760.1|64804.8|64784.8|64805.7|64785.7|64778.6|64758.6|681
1614681000000|2021-03-02 10:30:00|64804.7|64784.7|64801.9|64781.9|64813.7|64797.4|64801.5|64781.5|761
1614681300000|2021-03-02 10:35:00|64802.2|64782.2|64795.7|64775.7|64805.6|64785.6|64789.4|64773.1|604
1614681600000|2021-03-02 10:40:00|64795.5|64775.5|64791.5|64771.5|64800.5|64783.3|64786.7|64766.7|703
1614681900000|2021-03-02 10:45:00|64791.6|64771.6|64787.8|64767.8|64799.7|64781.8|64784.2|64767.4|612
1614682200000|2021-03-02 10:50:00|64787.2|64767.2|64795|64775|64796.4|64776.4|64781.1|64763.6|601
1614682500000|2021-03-02 10:55:00|64795.1|64775.1|64796.6|64776.6|64797.9|64782.4|64791.3|64772.8|478
1614682800000|2021-03-02 11:00:00|64796.7|64776.7|64796.3|64776.3|64801.7|64781.7|64790.9|64770.9|509
1614683100000|2021-03-02 11:05:00|64796.2|64776.2|64800.8|64780.8|64802.5|64782.5|64793.3|64773.3|517
1614683400000|2021-03-02 11:10:00|64800.9|64780.9|64802.2|64782.2|64807.4|64792.2|64796.4|64780.2|399
1614683700000|2021-03-02 11:15:00|64802.3|64782.3|64813.4|64793.4|64814.3|64796|64797.7|64782.3|608
1614684000000|2021-03-02 11:20:00|64813.3|64793.3|64808.6|64788.6|64817|64801.7|64803.6|64786.2|651
1614684300000|2021-03-02 11:25:00|64808.8|64788.8|64803|64783|64809.5|64794.6|64797.5|64781.7|578
1614684600000|2021-03-02 11:30:00|64803.3|64783.3|64807.8|64787.8|64809.4|64793.5|64798.7|64782.7|568
1614684900000|2021-03-02 11:35:00|64807.9|64787.9|64811.1|64791.1|64815.5|64797|64801.8|64786.8|610
1614685200000|2021-03-02 11:40:00|64811.2|64791.2|64814.2|64794.2|64821.1|64802.9|64807.6|64788.3|600
1614685500000|2021-03-02 11:45:00|64814|64794|64810.5|64790.5|64820.1|64804|64807.5|64789.4|661
1614685800000|2021-03-02 11:50:00|64810.4|64790.4|64808.4|64788.4|64812.9|64794|64798.1|64779.2|700
1614686100000|2021-03-02 11:55:00|64808.5|64788.5|64811.9|64791.9|64815.7|64800.1|64800.4|64784.8|723
1614686400000|2021-03-02 12:00:00|64812.1|64792.1|64807.4|64787.4|64815.7|64801|64803.5|64784.6|712
1614686700000|2021-03-02 12:05:00|64807.9|64787.9|64824.4|64804.4|64826.7|64809.8|64802.7|64787.5|686
1614687000000|2021-03-02 12:10:00|64824.5|64804.5|64831.9|64811.9|64831.9|64814.5|64818.5|64802.4|742
1614687300000|2021-03-02 12:15:00|64831.8|64811.8|64829.2|64809.2|64841.5|64823.4|64825.4|64805.4|623
1614687600000|2021-03-02 12:20:00|64829.1|64809.1|64828.6|64818.6|64834.5|64819.2|64822.8|64807|644
1614687900000|2021-03-02 12:25:00|64828.8|64818.8|64818.6|64798.6|64834.3|64819|64811.5|64795|637
1614688200000|2021-03-02 12:30:00|64818.5|64798.5|64815.5|64795.5|64820.3|64803.4|64808|64792.4|548
1614688500000|2021-03-02 12:35:00|64815.2|64795.2|64801.9|64781.9|64815.5|64798.7|64796.6|64781.2|659
1614688800000|2021-03-02 12:40:00|64802|64782|64822.1|64802.1|64825.8|64808.1|64795.8|64780.1|629
1614689100000|2021-03-02 12:45:00|64822.4|64802.4|64818.9|64798.9|64824.7|64809.2|64815|64796.9|595
1614689400000|2021-03-02 12:50:00|64819|64799|64814.2|64794.2|64822.7|64806.3|64811.8|64792|580
1614689700000|2021-03-02 12:55:00|64814.3|64794.3|64809.8|64789.8|64818.7|64803.1|64808.4|64789.8|640
1614690000000|2021-03-02 13:00:00|64809.2|64789.2|64798.7|64778.7|64810|64790.2|64791.5|64775.9|801
1614690300000|2021-03-02 13:05:00|64798.8|64778.8|64803.8|64783.8|64805.2|64786.3|64786.4|64771.6|797
1614690600000|2021-03-02 13:10:00|64803.6|64783.6|64790.2|64770.2|64804.9|64785.7|64789.2|64769.9|770
1614690900000|2021-03-02 13:15:00|64790.3|64770.3|64797.6|64787.6|64803.7|64787.6|64785.2|64767.9|727
1614691200000|2021-03-02 13:20:00|64802.9|64782.9|64803.9|64783.9|64813.5|64798.7|64799.2|64780.9|653
1614691500000|2021-03-02 13:25:00|64803.7|64783.7|64805.6|64785.6|64807.4|64790.7|64796.3|64778.2|662
1614691800000|2021-03-02 13:30:00|64806.5|64786.5|64821.2|64801.2|64824|64807.7|64803.4|64785.5|716
1614692100000|2021-03-02 13:35:00|64820.6|64800.6|64822.6|64802.6|64826.4|64811|64818.3|64798.7|752
1614692400000|2021-03-02 13:40:00|64822.7|64802.7|64824.3|64804.3|64829.4|64810.8|64815.7|64799.8|605
1614692700000|2021-03-02 13:45:00|64824.4|64804.4|64819.1|64799.1|64830.2|64814.9|64814.5|64798.3|775
1614693000000|2021-03-02 13:50:00|64818.7|64798.7|64807.3|64787.3|64822.7|64806.4|64807.2|64787.2|730
1614693300000|2021-03-02 13:55:00|64807.4|64787.4|64812.9|64792.9|64817.9|64800.6|64805.4|64785.4|715
1614693600000|2021-03-02 14:00:00|64812.7|64792.7|64801.7|64781.7|64815|64795|64793.4|64773.4|798
1614693900000|2021-03-02 14:05:00|64801.8|64781.8|64808.8|64798.8|64816.6|64800.4|64796.1|64777.2|816
1614694200000|2021-03-02 14:10:00|64809|64799|64808.7|64788.7|64816|64801.5|64803.1|64784.9|800
1614694500000|2021-03-02 14:15:00|64808.9|64788.9|64794.5|64774.5|64810|64792.7|64788.4|64768.4|800
1614694800000|2021-03-02 14:20:00|64794.4|64774.4|64790.7|64770.7|64796|64779.4|64782|64766.5|679
1614695100000|2021-03-02 14:25:00|64791|64771|64788.6|64768.6|64797.2|64781.7|64777.8|64763.3|548
1614695400000|2021-03-02 14:30:00|64788.5|64768.5|64806.1|64786.1|64806.2|64786.2|64780.4|64761.9|703
1614695700000|2021-03-02 14:35:00|64805.8|64785.8|64801.4|64781.4|64808.1|64788.1|64792.2|64772.8|711
1614696000000|2021-03-02 14:40:00|64801.1|64781.1|64799.9|64779.9|64811.5|64793.7|64793.5|64776.1|664
1614696300000|2021-03-02 14:45:00|64800|64780|64805.6|64785.6|64807.7|64787.7|64793.1|64773.1|687
1614696600000|2021-03-02 14:50:00|64806.2|64786.2|64789.1|64769.1|64806.6|64786.8|64784.1|64766.2|652
1614696900000|2021-03-02 14:55:00|64789.3|64769.3|64769.1|64749.1|64798.3|64782.3|64765.6|64745.6|870
1614697200000|2021-03-02 15:00:00|64769.3|64749.3|64771.1|64751.1|64773.2|64755.3|64759.5|64739.5|900
1614697500000|2021-03-02 15:05:00|64771|64751|64775.5|64755.5|64780.1|64764.1|64768.5|64749.3|926
1614697800000|2021-03-02 15:10:00|64775.7|64755.7|64780.8|64760.8|64783|64764.5|64765.6|64746.8|895
1614698100000|2021-03-02 15:15:00|64782|64762|64786.5|64766.5|64788|64771.8|64775.4|64755.4|870
1614698400000|2021-03-02 15:20:00|64786.6|64766.6|64792.4|64772.4|64793.4|64776.1|64777.4|64761.6|851
1614698700000|2021-03-02 15:25:00|64792.5|64772.5|64793.6|64773.6|64795.6|64780.3|64783.4|64767.3|897
1614699000000|2021-03-02 15:30:00|64793.8|64773.8|64792.8|64772.8|64795.1|64779.1|64782.3|64766.9|885
1614699300000|2021-03-02 15:35:00|64793.6|64773.6|64788.7|64778.7|64795.5|64780.8|64786.6|64771.6|848
1614699600000|2021-03-02 15:40:00|64793.9|64773.9|64811.7|64791.7|64813.3|64797.6|64789.3|64773.6|831
1614699900000|2021-03-02 15:45:00|64812.2|64792.2|64810.5|64790.5|64816.5|64800.1|64803.1|64784.4|920
1614700200000|2021-03-02 15:50:00|64810.7|64790.7|64801.5|64781.5|64812.6|64792.6|64797.4|64781|697
1614700500000|2021-03-02 15:55:00|64801.4|64781.4|64783.5|64763.5|64801.4|64781.4|64778.7|64760.7|859
1614700800000|2021-03-02 16:00:00|64783.7|64763.7|64774.2|64754.2|64798.9|64779.5|64772.7|64754|815
1614701100000|2021-03-02 16:05:00|64774.1|64754.1|64765.9|64745.9|64774.3|64754.3|64764.7|64744.7|766
1614701400000|2021-03-02 16:10:00|64766.3|64746.3|64769.5|64749.5|64772.2|64752.2|64764|64744|768
1614701700000|2021-03-02 16:15:00|64769.4|64749.4|64759.7|64739.7|64770.6|64752.8|64757.1|64738.4|812
1614702000000|2021-03-02 16:20:00|64759.9|64739.9|64772.3|64752.3|64774.8|64754.8|64757.4|64739.2|847
1614702300000|2021-03-02 16:25:00|64772.5|64752.5|64763.6|64743.6|64774.5|64757.3|64762.9|64743.6|658
1614702600000|2021-03-02 16:30:00|64763.3|64743.3|64769.1|64749.1|64770.7|64750.7|64757.3|64740.7|787
1614702900000|2021-03-02 16:35:00|64769.4|64749.4|64786.7|64766.7|64789.3|64769.3|64763.8|64746.3|761
1614703200000|2021-03-02 16:40:00|64786.5|64766.5|64785.8|64775.8|64797.5|64781.4|64782.3|64766.1|798
1614703500000|2021-03-02 16:45:00|64785.9|64775.9|64773.3|64753.3|64796.9|64782.2|64769.3|64753.1|744
1614703800000|2021-03-02 16:50:00|64773.5|64753.5|64767.5|64747.5|64776.2|64761|64763.8|64747|685
1614704100000|2021-03-02 16:55:00|64767.3|64747.3|64761.7|64741.7|64768|64748.1|64755.3|64740.1|693
1614704400000|2021-03-02 17:00:00|64761.4|64741.4|64752.8|64732.8|64767.9|64748.8|64746|64730.5|716
1614704700000|2021-03-02 17:05:00|64752.7|64732.7|64753.3|64733.3|64756.3|64741.4|64742.3|64726.5|704
1614705000000|2021-03-02 17:10:00|64753.5|64733.5|64762.4|64742.4|64763.5|64746.8|64746.7|64731.1|659
1614705300000|2021-03-02 17:15:00|64762.1|64742.1|64766.3|64746.3|64766.3|64748.1|64755.8|64740.5|552
1614705600000|2021-03-02 17:20:00|64766.2|64746.2|64761.2|64741.2|64766.6|64749|64755.7|64740.2|570
1614705900000|2021-03-02 17:25:00|64760.7|64740.7|64761|64741|64761.3|64746.3|64751.8|64734.6|561
1614706200000|2021-03-02 17:30:00|64760.9|64740.9|64760.2|64740.2|64761.3|64746.3|64755.4|64738.5|578
1614706500000|2021-03-02 17:35:00|64760.3|64740.3|64751|64731|64760.7|64740.7|64739|64719|577
1614706800000|2021-03-02 17:40:00|64750.8|64730.8|64743.7|64723.7|64752.6|64732.6|64742.4|64722.4|528
1614707100000|2021-03-02 17:45:00|64743.6|64723.6|64740.8|64720.8|64748.3|64728.3|64730.5|64715.4|535
1614707400000|2021-03-02 17:50:00|64740.7|64720.7|64736.8|64716.8|64745.1|64728.4|64735.8|64715.8|567
1614707700000|2021-03-02 17:55:00|64736.7|64716.7|64745.6|64725.6|64748.8|64728.8|64736.7|64716.7|579
1614708000000|2021-03-02 18:00:00|64745.4|64725.4|64736.6|64716.6|64746.7|64726.7|64733.3|64716|787
1614708300000|2021-03-02 18:05:00|64736.5|64716.5|64719|64699|64742.1|64725.4|64716.2|64698|661
1614708600000|2021-03-02 18:10:00|64718.9|64698.9|64717.7|64697.7|64725|64707.2|64716.1|64696.1|531
1614708900000|2021-03-02 18:15:00|64717.6|64697.6|64723.1|64703.1|64723.2|64703.2|64708.7|64693.1|452
1614709200000|2021-03-02 18:20:00|64723.3|64703.3|64722.3|64702.3|64725.9|64709.5|64715.4|64699.7|594
1614709500000|2021-03-02 18:25:00|64722.2|64702.2|64722.3|64702.3|64726.1|64707.9|64714.2|64699.7|502
1614709800000|2021-03-02 18:30:00|64722.4|64702.4|64721.4|64701.4|64725.1|64708.3|64714|64698.1|602
1614710100000|2021-03-02 18:35:00|64721.7|64701.7|64721.3|64701.3|64724.1|64708.8|64715|64700|516
1614710400000|2021-03-02 18:40:00|64721|64701|64721.8|64701.8|64722.3|64706.2|64713.2|64698.1|594
1614710700000|2021-03-02 18:45:00|64722|64702|64723.2|64703.2|64729.1|64710.5|64718.7|64698.7|543
1614711000000|2021-03-02 18:50:00|64723.1|64703.1|64726.5|64706.5|64727.9|64709.1|64718.8|64701.3|447
1614711300000|2021-03-02 18:55:00|64726.2|64706.2|64725.4|64715.4|64731.8|64716.8|64717.2|64699|496
1614711600000|2021-03-02 19:00:00|64729.5|64709.5|64729.3|64709.3|64732.6|64717.2|64723.3|64706.3|539
1614711900000|2021-03-02 19:05:00|64729.2|64709.2|64738.9|64728.9|64745.4|64728.9|64722.8|64707.7|608
1614712200000|2021-03-02 19:10:00|64739|64729|64746|64726|64746.3|64729.1|64735.9|64719.7|606
1614712500000|2021-03-02 19:15:00|64746.5|64726.5|64749|64729|64751.1|64731.1|64738.3|64723.1|502
1614712800000|2021-03-02 19:20:00|64748.9|64728.9|64745.8|64725.8|64749.4|64729.4|64740.5|64720.5|492
1614713100000|2021-03-02 19:25:00|64745.9|64725.9|64753|64733|64754|64735.8|64742.6|64725.4|505
1614713400000|2021-03-02 19:30:00|64752.7|64732.7|64750.8|64730.8|64753.7|64733.7|64748.6|64728.6|536
1614713700000|2021-03-02 19:35:00|64750.9|64730.9|64752.2|64732.2|64756.1|64736.1|64750.7|64730.7|445
1614714000000|2021-03-02 19:40:00|64752.3|64732.3|64755.5|64735.5|64756.5|64736.5|64751.4|64731.4|390
1614714300000|2021-03-02 19:45:00|64755.7|64735.7|64764.6|64744.6|64768.2|64753.1|64753.9|64735.7|415
1614714600000|2021-03-02 19:50:00|64765|64745|64750.2|64730.2|64767.7|64747.7|64747.2|64727.2|483
1614714900000|2021-03-02 19:55:00|64750.1|64730.1|64752.2|64732.2|64752.8|64732.8|64747|64727|345
1614715200000|2021-03-02 20:00:00|64752|64732|64741|64721|64752.4|64732.4|64739.9|64719.9|565
1614715500000|2021-03-02 20:05:00|64740.9|64720.9|64740|64720|64742.8|64725.7|64735.7|64718.4|463
1614715800000|2021-03-02 20:10:00|64740.1|64720.1|64741.3|64721.3|64744.4|64724.4|64738.8|64718.8|368
1614716100000|2021-03-02 20:15:00|64741.5|64721.5|64750.3|64730.3|64750.4|64730.4|64741|64721|381
1614716400000|2021-03-02 20:20:00|64750.2|64730.2|64749.9|64729.9|64753.5|64733.5|64742.9|64722.9|506
1614716700000|2021-03-02 20:25:00|64749.8|64729.8|64747|64727|64750.8|64730.8|64744.3|64724.3|511
1614717000000|2021-03-02 20:30:00|64747.1|64727.1|64756.1|64736.1|64756.2|64736.2|64746.1|64726.1|464
1614717300000|2021-03-02 20:35:00|64756.2|64736.2|64756.5|64736.5|64759.5|64739.5|64755.4|64735.4|345
1614717600000|2021-03-02 20:40:00|64756.3|64736.3|64759.9|64739.9|64762.6|64742.6|64756.1|64736.1|334
1614717900000|2021-03-02 20:45:00|64759.8|64739.8|64747.9|64727.9|64760.4|64740.4|64743.6|64723.6|371
1614718200000|2021-03-02 20:50:00|64748|64728|64748.9|64728.9|64750.4|64733.5|64743.3|64727.8|323
1614718500000|2021-03-02 20:55:00|64748.7|64728.7|64729.4|64709.4|64749.6|64729.6|64722.6|64702.6|495
1614718800000|2021-03-02 21:00:00|64729.6|64709.6|64744.3|64724.3|64745.4|64725.4|64728.4|64708.4|437
1614719100000|2021-03-02 21:05:00|64744.6|64724.6|64748.2|64728.2|64750.5|64730.5|64744.3|64724.3|336
1614719400000|2021-03-02 21:10:00|64748.5|64728.5|64751|64731|64751.1|64731.1|64746.1|64726.1|226
1614719700000|2021-03-02 21:15:00|64750.9|64730.9|64750.6|64730.6|64751.5|64731.5|64748.2|64728.2|158
1614720000000|2021-03-02 21:20:00|64750.5|64730.5|64759.8|64739.8|64760.1|64740.1|64748.9|64728.9|192
1614720300000|2021-03-02 21:25:00|64759.9|64739.9|64760.7|64740.7|64760.7|64740.7|64759.1|64739.1|142
1614720600000|2021-03-02 21:30:00|64759.9|64739.9|64760.7|64740.7|64762.1|64742.1|64759.9|64739.9|155
1614720900000|2021-03-02 21:35:00|64760.5|64740.5|64761.7|64741.7|64762.7|64742.7|64758.8|64738.8|186
1614721200000|2021-03-02 21:40:00|64761.9|64741.9|64760.2|64740.2|64762.8|64742.8|64759.6|64739.6|166
1614721500000|2021-03-02 21:45:00|64761|64741|64760.9|64740.9|64762.4|64742.4|64758.3|64738.3|219
1614721800000|2021-03-02 21:50:00|64761|64741|64759|64739|64761.8|64741.8|64757.6|64737.6|552
1614722100000|2021-03-02 21:55:00|64758.8|64738.8|64752.3|64732.3|64763.5|64743.5|64752.3|64724.1|203
1614722400000|2021-03-02 22:00:00|64751.6|64731.6|64752.7|64732.7|64768.9|64733.7|64751.6|64722.8|73
1614722700000|2021-03-02 22:05:00|64752.9|64720.4|64743|64723|64771.6|64734.3|64743|64716.5|69
1614723000000|2021-03-02 22:10:00|64762|64716.8|64755.1|64721.7|64766.2|64737.7|64746.5|64716.5|162
1614723300000|2021-03-02 22:15:00|64756.6|64722.5|64752.7|64732.7|64758.3|64735.5|64745.4|64722.1|79
1614723600000|2021-03-02 22:20:00|64753.2|64733.2|64754.1|64734.1|64756.1|64734.2|64745.5|64721.9|91
1614723900000|2021-03-02 22:25:00|64751.7|64731.7|64752.2|64732.2|64754.1|64734.1|64750.4|64730.4|72
1614724200000|2021-03-02 22:30:00|64754.1|64734.1|64762.1|64729.3|64766.9|64738.4|64746.7|64725.5|119
1614724500000|2021-03-02 22:35:00|64761.8|64730|64752.3|64732.3|64764.9|64737.8|64749.3|64727.2|98
1614724800000|2021-03-02 22:40:00|64754|64734|64753.7|64733.7|64767.4|64738.9|64750.4|64727.4|106
1614725100000|2021-03-02 22:45:00|64754.1|64734.1|64753.2|64733.2|64761.5|64737.3|64749.8|64729.1|118
1614725400000|2021-03-02 22:50:00|64753.8|64733.8|64751.4|64731.4|64754.5|64734.5|64749.8|64729.8|108
1614725700000|2021-03-02 22:55:00|64752.4|64732.4|64769.6|64728|64798.6|64735.3|64749.2|64722.8|136
1614726000000|2021-03-02 23:00:00|64764.4|64724.6|64753.5|64733.5|64783.1|64738.3|64750.9|64722.1|240
1614726300000|2021-03-02 23:05:00|64752|64732|64753.3|64733.3|64770|64737.1|64750.9|64722.1|235
1614726600000|2021-03-02 23:10:00|64759.4|64727.2|64765.9|64745.9|64778.7|64746.1|64749.5|64721|608
1614726900000|2021-03-02 23:15:00|64773|64739.1|64777.7|64739.2|64784|64749.9|64762.3|64724.8|295
1614727200000|2021-03-02 23:20:00|64779.1|64738|64761.9|64741.9|64779.1|64747.6|64754.8|64727.4|572
1614727500000|2021-03-02 23:25:00|64761.7|64741.7|64763.8|64743.8|64765.9|64745.9|64759.1|64739.1|352
1614727800000|2021-03-02 23:30:00|64764.1|64744.1|64762.8|64742.8|64766.9|64746.9|64758.8|64738.8|236
1614728100000|2021-03-02 23:35:00|64763|64743|64755.9|64735.9|64765.8|64745.8|64754.3|64734.3|447
1614728400000|2021-03-02 23:40:00|64756|64736|64753.8|64733.8|64758.2|64738.2|64752|64732|240
1614728700000|2021-03-02 23:45:00|64756.3|64736.3|64755.4|64735.4|64758.9|64738.9|64746|64726|184
1614729000000|2021-03-02 23:50:00|64756.2|64736.2|64751.9|64731.9|64756.6|64736.6|64751.9|64731.9|239
1614729300000|2021-03-02 23:55:00|64752.3|64732.3|64753.2|64733.2|64758.8|64738.8|64750.5|64730.5|151
1614729600000|2021-03-03 00:00:00|64753.1|64733.1|64753.8|64733.8|64753.8|64733.8|64749.9|64729.9|268
1614729900000|2021-03-03 00:05:00|64753.9|64733.9|64745.7|64725.7|64754.6|64734.6|64744|64724|261
1614730200000|2021-03-03 00:10:00|64745.6|64725.6|64733.2|64713.2|64746.1|64726.1|64731.9|64711.9|238
1614730500000|2021-03-03 00:15:00|64733.3|64713.3|64741.6|64721.6|64742.4|64722.4|64730.8|64710.8|360
1614730800000|2021-03-03 00:20:00|64741.7|64721.7|64738.7|64718.7|64743.4|64723.4|64737|64717|358
1614731100000|2021-03-03 00:25:00|64738.6|64718.6|64746.3|64726.3|64747.5|64727.5|64737.9|64717.9|393
1614731400000|2021-03-03 00:30:00|64746.4|64726.4|64745.7|64725.7|64746.4|64726.4|64743.6|64723.6|363
1614731700000|2021-03-03 00:35:00|64745.4|64725.4|64741.1|64721.1|64747.2|64727.2|64738.5|64718.5|364
1614732000000|2021-03-03 00:40:00|64742.3|64722.3|64747.9|64727.9|64749.5|64729.5|64741.1|64721.1|415
1614732300000|2021-03-03 00:45:00|64748|64728|64739.8|64719.8|64749.2|64729.2|64739.1|64719.1|381
1614732600000|2021-03-03 00:50:00|64739.7|64719.7|64741.6|64721.6|64749.8|64729.8|64735.3|64715.3|359
1614732900000|2021-03-03 00:55:00|64741|64721|64748.9|64728.9|64749.4|64729.4|64732.7|64712.7|458
1614733200000|2021-03-03 01:00:00|64748.8|64728.8|64739|64719|64749.7|64729.7|64734.8|64714.8|682
1614733500000|2021-03-03 01:05:00|64739.1|64719.1|64735.2|64715.2|64741.7|64721.7|64731.2|64711.2|637
1614733800000|2021-03-03 01:10:00|64735.5|64715.5|64734.7|64714.7|64741.1|64721.1|64732.4|64712.4|632
1614734100000|2021-03-03 01:15:00|64734|64714|64724.1|64704.1|64735.3|64715.3|64717.7|64697.7|759
1614734400000|2021-03-03 01:20:00|64723.9|64703.9|64726.2|64706.2|64730.9|64714.4|64720|64700|765
1614734700000|2021-03-03 01:25:00|64726.3|64706.3|64731.1|64711.1|64731.2|64713.7|64716.1|64699.4|646
1614735000000|2021-03-03 01:30:00|64730.5|64710.5|64732.6|64712.6|64742.9|64727.3|64730.5|64710.5|863
1614735300000|2021-03-03 01:35:00|64732.5|64712.5|64700.1|64680.1|64733|64716.9|64694.7|64677|814
1614735600000|2021-03-03 01:40:00|64700|64680|64714.6|64694.6|64714.8|64694.8|64690.7|64674.2|670
1614735900000|2021-03-03 01:45:00|64714.5|64694.5|64702.3|64682.3|64716.6|64700.8|64696.8|64680.9|530
1614736200000|2021-03-03 01:50:00|64701.7|64681.7|64693.6|64673.6|64705.7|64689.6|64687.8|64672.9|653
1614736500000|2021-03-03 01:55:00|64693.7|64673.7|64692.1|64682.1|64705.6|64688.1|64688|64672.6|622
1614736800000|2021-03-03 02:00:00|64692.3|64682.3|64707|64687|64715.6|64700.3|64689.9|64675.1|761
1614737100000|2021-03-03 02:05:00|64706.9|64686.9|64720.2|64710.2|64726.2|64710.3|64701.2|64685.6|689
1614737400000|2021-03-03 02:10:00|64720.1|64710.1|64709.5|64699.5|64725.6|64710.9|64709.2|64692.8|561
1614737700000|2021-03-03 02:15:00|64709.6|64699.6|64713.5|64703.5|64723.1|64707|64707.7|64692.6|464
1614738000000|2021-03-03 02:20:00|64713|64703|64720.2|64710.2|64727.8|64711.3|64708.8|64693.9|592
1614738300000|2021-03-03 02:25:00|64720.3|64710.3|64726.6|64716.6|64731.9|64716.9|64715.5|64700.3|531
1614738600000|2021-03-03 02:30:00|64726.5|64716.5|64718.5|64698.5|64729.2|64716.5|64710.6|64695|600
1614738900000|2021-03-03 02:35:00|64718.4|64698.4|64708.5|64698.5|64719.1|64703.7|64706.2|64691.2|429
1614739200000|2021-03-03 02:40:00|64708.4|64698.4|64717.6|64707.6|64723.2|64708.6|64705.3|64691.3|532
1614739500000|2021-03-03 02:45:00|64717.5|64707.5|64701.6|64691.6|64721.5|64707.5|64701.4|64684.9|530
1614739800000|2021-03-03 02:50:00|64701.5|64691.5|64714.3|64694.3|64715.6|64699.9|64700.2|64686.4|464
1614740100000|2021-03-03 02:55:00|64714.4|64694.4|64712.5|64702.5|64716.5|64702.9|64701.8|64686.8|525
1614740400000|2021-03-03 03:00:00|64712.4|64702.4|64702.7|64692.7|64719.1|64704.8|64702.1|64689|519
1614740700000|2021-03-03 03:05:00|64702.5|64692.5|64716.3|64696.3|64716.3|64700.7|64699|64684.9|571
1614741000000|2021-03-03 03:10:00|64716.2|64696.2|64695|64685|64717.9|64701.8|64694.3|64679.2|505
1614741300000|2021-03-03 03:15:00|64695.1|64685.1|64700.5|64680.5|64704.4|64688.4|64691.9|64676.2|560
1614741600000|2021-03-03 03:20:00|64700.4|64680.4|64693.2|64683.2|64704.9|64689.1|64691.2|64677.3|425
1614741900000|2021-03-03 03:25:00|64693.4|64683.4|64691.4|64671.4|64698.4|64683.4|64686|64671.4|404
1614742200000|2021-03-03 03:30:00|64691|64671|64698.1|64678.1|64698.2|64683.2|64683.3|64669.9|523
1614742500000|2021-03-03 03:35:00|64698.2|64678.2|64702.1|64682.1|64702.2|64686.4|64690.6|64675.6|504
1614742800000|2021-03-03 03:40:00|64702.2|64682.2|64706.8|64686.8|64707.4|64692|64698.9|64681.3|495
1614743100000|2021-03-03 03:45:00|64707.1|64687.1|64709|64689|64711.4|64695|64699.1|64683|474
1614743400000|2021-03-03 03:50:00|64708.9|64688.9|64696.5|64686.5|64709|64693.8|64692.5|64676.8|420
1614743700000|2021-03-03 03:55:00|64696.4|64686.4|64706.8|64686.8|64707.7|64692|64694|64680.5|359
1614744000000|2021-03-03 04:00:00|64706.7|64686.7|64697.9|64687.9|64707.8|64693.2|64693.4|64678.8|420
1614744300000|2021-03-03 04:05:00|64698|64688|64694.5|64684.5|64704.6|64689.1|64693.9|64679.5|306
1614744600000|2021-03-03 04:10:00|64694.6|64684.6|64683.4|64673.4|64703.8|64688.6|64682.4|64667.4|428
1614744900000|2021-03-03 04:15:00|64683.5|64673.5|64680.4|64660.4|64686.8|64673.5|64673.6|64658.8|380
1614745200000|2021-03-03 04:20:00|64680.5|64660.5|64676.7|64666.7|64687|64669.1|64674.7|64659.6|409
1614745500000|2021-03-03 04:25:00|64676.8|64666.8|64682.1|64662.1|64683.9|64668|64674.5|64659.3|365
1614745800000|2021-03-03 04:30:00|64682.2|64662.2|64674.2|64664.2|64688.4|64670.5|64672|64659.7|447
1614746100000|2021-03-03 04:35:00|64674.1|64664.1|64679.8|64659.8|64689.8|64671.1|64671|64659.6|487
1614746400000|2021-03-03 04:40:00|64680|64660|64677.5|64657.5|64682.4|64667.5|64670|64654.7|433
1614746700000|2021-03-03 04:45:00|64677.4|64657.4|64684.7|64664.7|64685.7|64669.4|64671|64656.5|332
1614747000000|2021-03-03 04:50:00|64679.3|64669.3|64693.6|64673.6|64694.9|64679.1|64679.1|64664.2|381
1614747300000|2021-03-03 04:55:00|64693.7|64673.7|64692.6|64672.6|64694|64679.1|64685.3|64670.7|420
1614747600000|2021-03-03 05:00:00|64692.7|64672.7|64691.9|64671.9|64694.1|64679.5|64684.4|64669.4|554
1614747900000|2021-03-03 05:05:00|64692|64672|64703.6|64683.6|64704.6|64688.8|64685.3|64670.4|469
1614748200000|2021-03-03 05:10:00|64703.5|64683.5|64697.6|64687.6|64708.1|64693.1|64697.6|64683|412
1614748500000|2021-03-03 05:15:00|64697.7|64687.7|64695.3|64685.3|64707.4|64692.8|64695.3|64681.6|361
1614748800000|2021-03-03 05:20:00|64695.2|64685.2|64707.2|64687.2|64707.2|64692.1|64692.7|64677.2|468
1614749100000|2021-03-03 05:25:00|64707.1|64687.1|64712|64692|64713.1|64697.2|64701|64685.7|353
1614749400000|2021-03-03 05:30:00|64711.9|64691.9|64700.9|64690.9|64711.9|64696.5|64696.7|64682.5|526
1614749700000|2021-03-03 05:35:00|64700.8|64690.8|64699.6|64689.6|64705.5|64692.2|64695|64681.6|582
1614750000000|2021-03-03 05:40:00|64699.5|64689.5|64704.7|64684.7|64710.9|64694.8|64698.6|64684.1|499
1614750300000|2021-03-03 05:45:00|64704.5|64684.5|64706.2|64696.2|64714.7|64699.7|64699.2|64684.5|490
1614750600000|2021-03-03 05:50:00|64706.3|64696.3|64710.5|64700.5|64716.1|64700.7|64705.1|64690.2|432
1614750900000|2021-03-03 05:55:00|64710.1|64700.1|64702.9|64692.9|64718.6|64704.5|64702.2|64687.5|558
1614751200000|2021-03-03 06:00:00|64703.2|64693.2|64709.1|64699.1|64716.1|64702.8|64700.3|64686.1|551
1614751500000|2021-03-03 06:05:00|64709|64699|64711.7|64691.7|64717|64702.9|64703.3|64688|569
1614751800000|2021-03-03 06:10:00|64712|64692|64706.7|64696.7|64714.8|64700.1|64705.8|64690.7|590
1614752100000|2021-03-03 06:15:00|64706.8|64696.8|64709.8|64699.8|64718.8|64704.9|64706.1|64690.6|552
1614752400000|2021-03-03 06:20:00|64709.7|64699.7|64709|64699|64717.6|64703.4|64708.8|64693.6|465
1614752700000|2021-03-03 06:25:00|64709.1|64699.1|64712.1|64702.1|64717.7|64704|64708.5|64693.8|464
1614753000000|2021-03-03 06:30:00|64712|64702|64698.4|64688.4|64713.8|64702.5|64695.3|64682.3|532
1614753300000|2021-03-03 06:35:00|64698.5|64688.5|64698.8|64688.8|64704.5|64690.7|64695.6|64681.3|501
1614753600000|2021-03-03 06:40:00|64698.7|64688.7|64684.8|64674.8|64699.9|64689.9|64681.2|64667|573
1614753900000|2021-03-03 06:45:00|64685.8|64675.8|64680.5|64670.5|64693.9|64678.8|64676.8|64662.7|516
1614754200000|2021-03-03 06:50:00|64680.2|64670.2|64681.4|64671.4|64686.4|64673.1|64676.5|64662.5|536
1614754500000|2021-03-03 06:55:00|64681.6|64671.6|64676.3|64666.3|64691.4|64676.4|64675.5|64661.3|609
1614754800000|2021-03-03 07:00:00|64676.8|64666.8|64678.7|64668.7|64694.9|64680|64673.8|64661.9|622
1614755100000|2021-03-03 07:05:00|64679.1|64669.1|64666|64656|64685.7|64671.4|64662.7|64647.9|671
1614755400000|2021-03-03 07:10:00|64665|64655|64660.2|64640.2|64668.6|64655|64645.1|64629.4|733
1614755700000|2021-03-03 07:15:00|64660.6|64640.6|64633.6|64623.6|64662|64646.9|64631.4|64616.2|700
1614756000000|2021-03-03 07:20:00|64634|64624|64620.1|64600.1|64645.1|64631.3|64609.8|64594.7|698
1614756300000|2021-03-03 07:25:00|64620.2|64600.2|64620.4|64600.4|64627|64610.7|64598.8|64583.2|772
1614756600000|2021-03-03 07:30:00|64620.3|64600.3|64636|64616|64637|64617.9|64616.2|64600.3|708
1614756900000|2021-03-03 07:35:00|64635.9|64615.9|64610.1|64590.1|64639.6|64622.7|64602.6|64586.9|761
1614757200000|2021-03-03 07:40:00|64610|64590|64603.6|64593.6|64610.5|64594.6|64587.6|64569.6|784
1614757500000|2021-03-03 07:45:00|64608.2|64588.2|64626.2|64606.2|64627.4|64611.2|64601.5|64583.8|722
1614757800000|2021-03-03 07:50:00|64626.5|64606.5|64643.4|64633.4|64656.6|64640.2|64618.9|64604.7|705
1614758100000|2021-03-03 07:55:00|64642.5|64632.5|64643.5|64623.5|64648.7|64633.1|64631.7|64616.7|586
1614758400000|2021-03-03 08:00:00|64643.6|64623.6|64654.9|64634.9|64655.4|64639.8|64638.7|64623.1|836
1614758700000|2021-03-03 08:05:00|64654.5|64634.5|64642|64622|64658|64642.1|64640.3|64621.8|782
1614759000000|2021-03-03 08:10:00|64641.9|64621.9|64639.4|64619.4|64645.6|64630|64627.3|64611.9|843
1614759300000|2021-03-03 08:15:00|64639.3|64619.3|64645.1|64625.1|64646.8|64626.8|64629.2|64610.6|723
1614759600000|2021-03-03 08:20:00|64644.9|64624.9|64663.7|64653.7|64669.2|64654.3|64635.5|64620|746
1614759900000|2021-03-03 08:25:00|64663.8|64653.8|64655.5|64645.5|64669.6|64654.2|64647.9|64631|722
1614760200000|2021-03-03 08:30:00|64655.1|64645.1|64662.1|64652.1|64666.4|64652.3|64648.3|64628.3|632
1614760500000|2021-03-03 08:35:00|64662.2|64652.2|64681.7|64661.7|64694.7|64679.6|64659.8|64644.1|748
1614760800000|2021-03-03 08:40:00|64681.8|64661.8|64694.7|64674.7|64697.1|64678.9|64677.7|64661.7|578
1614761100000|2021-03-03 08:45:00|64694.8|64674.8|64685.2|64665.2|64696.6|64681.3|64673.2|64655.2|746
1614761400000|2021-03-03 08:50:00|64685.6|64665.6|64686.9|64666.9|64700.3|64685.1|64678.8|64662.7|619
1614761700000|2021-03-03 08:55:00|64686.8|64666.8|64704.7|64684.7|64707.3|64692.4|64680.3|64665.8|747
1614762000000|2021-03-03 09:00:00|64704.5|64684.5|64694.1|64674.1|64706.1|64690.3|64691|64674|627
1614762300000|2021-03-03 09:05:00|64694.2|64674.2|64696|64676|64699.5|64684.3|64682.6|64666.5|541
1614762600000|2021-03-03 09:10:00|64696.2|64676.2|64683.8|64663.8|64700.3|64684.3|64680.7|64663.3|554
1614762900000|2021-03-03 09:15:00|64684|64664|64688.2|64668.2|64691.8|64675.5|64676.6|64659.8|672
1614763200000|2021-03-03 09:20:00|64688.3|64668.3|64682.3|64662.3|64711.2|64693.6|64676.9|64662|697
1614763500000|2021-03-03 09:25:00|64683.3|64663.3|64684.5|64664.5|64694.4|64678.7|64677.5|64662|500
1614763800000|2021-03-03 09:30:00|64684.6|64664.6|64687.5|64667.5|64705.1|64687.8|64679.5|64662.9|719
1614764100000|2021-03-03 09:35:00|64688|64668|64687.7|64667.7|64708.7|64688.7|64684.5|64664.5|897
1614764400000|2021-03-03 09:40:00|64687.6|64667.6|64677.9|64657.9|64695|64675|64667.1|64650.7|803
1614764700000|2021-03-03 09:45:00|64678|64658|64675.6|64655.6|64689.4|64673|64672.8|64655|772
1614765000000|2021-03-03 09:50:00|64675.7|64655.7|64687.9|64667.9|64689.2|64672.7|64674.8|64655.1|743
1614765300000|2021-03-03 09:55:00|64688|64668|64708.5|64688.5|64708.7|64693.3|64682.5|64666.2|686
1614765600000|2021-03-03 10:00:00|64708.6|64688.6|64714.1|64694.1|64720.8|64705.5|64701.2|64684.1|558
1614765900000|2021-03-03 10:05:00|64713.7|64693.7|64702.9|64682.9|64714.4|64695.2|64697.6|64682.1|541
1614766200000|2021-03-03 10:10:00|64703|64683|64700.8|64680.8|64707.3|64687.3|64690.8|64672.2|488
1614766500000|2021-03-03 10:15:00|64700.7|64680.7|64689.4|64669.4|64706.9|64686.9|64686.2|64668.6|534
1614766800000|2021-03-03 10:20:00|64689.3|64669.3|64702.6|64682.6|64702.7|64688|64680.3|64665.3|479
1614767100000|2021-03-03 10:25:00|64702.5|64682.5|64714.2|64694.2|64715|64697.9|64696.9|64679.9|610
1614767400000|2021-03-03 10:30:00|64714.1|64694.1|64712.3|64702.3|64718.6|64703.5|64705.9|64690.3|686
1614767700000|2021-03-03 10:35:00|64712|64702|64725.8|64705.8|64728.1|64712.8|64708.8|64693.6|633
1614768000000|2021-03-03 10:40:00|64725.6|64705.6|64731.9|64711.9|64733|64716.9|64720.2|64705|582
1614768300000|2021-03-03 10:45:00|64731.8|64711.8|64723.8|64703.8|64732.1|64713|64720.9|64702.7|548
1614768600000|2021-03-03 10:50:00|64723.9|64703.9|64725.8|64705.8|64726|64709.5|64710.5|64696.5|495
1614768900000|2021-03-03 10:55:00|64725.7|64705.7|64723.3|64703.3|64726.3|64711.7|64715.6|64700.1|497
1614769200000|2021-03-03 11:00:00|64723.4|64703.4|64727.5|64707.5|64731.4|64716.3|64717.2|64701|610
1614769500000|2021-03-03 11:05:00|64727.4|64707.4|64726.1|64706.1|64727.4|64711.6|64715.8|64700.4|525
1614769800000|2021-03-03 11:10:00|64725.9|64705.9|64723.9|64703.9|64730.9|64715.6|64722.7|64703.5|440
1614770100000|2021-03-03 11:15:00|64723.3|64703.3|64723.3|64703.3|64726.9|64706.9|64721.3|64701.3|460
1614770400000|2021-03-03 11:20:00|64723.2|64703.2|64726.6|64706.6|64727.4|64707.4|64712|64695.5|516
1614770700000|2021-03-03 11:25:00|64726.5|64706.5|64717.2|64697.2|64728.4|64713.2|64712.2|64696.1|503
1614771000000|2021-03-03 11:30:00|64717.6|64697.6|64723|64703|64726.3|64707.7|64711.5|64696|548
1614771300000|2021-03-03 11:35:00|64723.1|64703.1|64727.4|64707.4|64727.4|64711.8|64716.4|64701|410
1614771600000|2021-03-03 11:40:00|64727.5|64707.5|64726.4|64706.4|64730.9|64716.1|64719.1|64702.7|636
1614771900000|2021-03-03 11:45:00|64726.3|64706.3|64730.7|64710.7|64730.8|64715.1|64718.8|64701|627
1614772200000|2021-03-03 11:50:00|64730.6|64710.6|64731.6|64711.6|64733.5|64718.2|64722.2|64703.9|620
1614772500000|2021-03-03 11:55:00|64731.7|64711.7|64730.3|64710.3|64731.7|64711.7|64725.7|64705.7|465
1614772800000|2021-03-03 12:00:00|64730.4|64710.4|64728|64708|64733.4|64718.7|64721.6|64705.5|658
1614773100000|2021-03-03 12:05:00|64728.1|64708.1|64723.3|64703.3|64729|64709|64717.6|64701.3|518
1614773400000|2021-03-03 12:10:00|64723.4|64703.4|64719.3|64699.3|64724|64709.2|64713|64697.1|650
1614773700000|2021-03-03 12:15:00|64719.4|64699.4|64714.8|64694.8|64720.2|64704.6|64711|64693.3|576
1614774000000|2021-03-03 12:20:00|64714.7|64694.7|64712.5|64692.5|64716.8|64701.4|64708|64690.5|578
1614774300000|2021-03-03 12:25:00|64712.6|64692.6|64704.5|64684.5|64712.6|64692.6|64698.6|64683.3|573
1614774600000|2021-03-03 12:30:00|64704.2|64684.2|64706.9|64686.9|64711|64691|64697.8|64679.7|606
1614774900000|2021-03-03 12:35:00|64707|64687|64696.1|64676.1|64707.4|64687.4|64695.8|64675.8|594
1614775200000|2021-03-03 12:40:00|64696.5|64676.5|64696.2|64676.2|64698.1|64681.4|64689.5|64675|484
1614775500000|2021-03-03 12:45:00|64696.3|64676.3|64709.1|64689.1|64709.8|64690.8|64690.8|64675.6|578
1614775800000|2021-03-03 12:50:00|64709.3|64689.3|64713.3|64693.3|64715.2|64700.3|64702.5|64685.4|681
1614776100000|2021-03-03 12:55:00|64713.2|64693.2|64706.7|64686.7|64713.6|64698|64697.3|64679.3|687
1614776400000|2021-03-03 13:00:00|64706.2|64686.2|64717.5|64697.5|64724.4|64709.5|64702.2|64686.2|889
1614776700000|2021-03-03 13:05:00|64717.3|64697.3|64732.7|64712.7|64737.1|64717.1|64705.9|64688|861
1614777000000|2021-03-03 13:10:00|64732.3|64712.3|64753.8|64713.9|64753.8|64732.2|64732.3|64696.1|850
1614777300000|2021-03-03 13:15:00|64753.2|64714|64753.6|64733.6|64758.4|64742.3|64726|64708.3|973
1614777600000|2021-03-03 13:20:00|64753.5|64733.5|64732|64712|64753.9|64733.9|64724.7|64707.9|914
1614777900000|2021-03-03 13:25:00|64732.1|64712.1|64741.6|64721.6|64743.5|64726|64730.7|64710.7|865
1614778200000|2021-03-03 13:30:00|64741.4|64721.4|64745.2|64725.2|64753.3|64734.9|64734.7|64717.9|799
1614778500000|2021-03-03 13:35:00|64745.6|64725.6|64733.7|64713.7|64753.1|64735.9|64733|64713|768
1614778800000|2021-03-03 13:40:00|64733.6|64713.6|64753.1|64733.1|64754.6|64735.8|64733.3|64713.3|736
1614779100000|2021-03-03 13:45:00|64753|64733|64736.1|64726.1|64755.7|64738.5|64735.6|64720.1|818
1614779400000|2021-03-03 13:50:00|64740.9|64720.9|64736|64716|64745.5|64728.3|64731|64714.6|820
1614779700000|2021-03-03 13:55:00|64735.9|64715.9|64746.4|64726.4|64753.4|64733.5|64733.1|64715.9|749
1614780000000|2021-03-03 14:00:00|64746.2|64726.2|64738|64718|64754.1|64734.1|64731.5|64714.4|835
1614780300000|2021-03-03 14:05:00|64738.3|64718.3|64746.5|64726.5|64755.4|64737.9|64731.7|64716|827
1614780600000|2021-03-03 14:10:00|64746.6|64726.6|64763.9|64743.9|64769.9|64749.9|64742.4|64723.5|868
1614780900000|2021-03-03 14:15:00|64763.7|64743.7|64781.1|64761.1|64784|64764|64763.7|64743.7|832
1614781200000|2021-03-03 14:20:00|64781.3|64761.3|64761.4|64741.4|64792.9|64778.1|64751.7|64734.2|768
1614781500000|2021-03-03 14:25:00|64761.3|64741.3|64773.9|64753.9|64775.4|64755.4|64756|64736|671
1614781800000|2021-03-03 14:30:00|64775.2|64755.2|64763|64743|64782.7|64762.7|64748.6|64728.6|723
1614782100000|2021-03-03 14:35:00|64762.8|64742.8|64759.9|64739.9|64764.9|64744.9|64748.1|64728.1|705
1614782400000|2021-03-03 14:40:00|64759.1|64739.1|64775.5|64755.5|64781.2|64761.2|64753|64733|719
1614782700000|2021-03-03 14:45:00|64775.2|64755.2|64771.3|64751.3|64790|64770|64766.6|64746.6|772
1614783000000|2021-03-03 14:50:00|64769.3|64749.3|64764.3|64744.3|64770.4|64753.4|64746.1|64726.1|754
1614783300000|2021-03-03 14:55:00|64764.1|64744.1|64770.5|64750.5|64775.6|64755.6|64753.8|64736.7|815
1614783600000|2021-03-03 15:00:00|64770.1|64750.1|64752.3|64732.3|64771.1|64751.1|64744.1|64724.1|1029
1614783900000|2021-03-03 15:05:00|64752.4|64732.4|64733.1|64713.1|64768.2|64748.2|64726.5|64706.5|997
1614784200000|2021-03-03 15:10:00|64733.4|64713.4|64753.6|64733.6|64753.8|64733.8|64730.8|64710.8|982
1614784500000|2021-03-03 15:15:00|64753.5|64733.5|64764.6|64744.6|64771.1|64751.1|64750.7|64730.7|1013
1614784800000|2021-03-03 15:20:00|64762.9|64742.9|64758.3|64738.3|64771.6|64751.6|64754.4|64734.4|995
1614785100000|2021-03-03 15:25:00|64758.4|64738.4|64768.3|64748.3|64768.3|64748.3|64751.5|64731.5|890
1614785400000|2021-03-03 15:30:00|64768.4|64748.4|64761.4|64741.4|64779.1|64759.1|64756.5|64736.5|982
1614785700000|2021-03-03 15:35:00|64762|64742|64766.2|64746.2|64774.6|64757.4|64756.3|64738.7|947
1614786000000|2021-03-03 15:40:00|64766.6|64746.6|64779.8|64759.8|64780.7|64760.7|64764.6|64744.6|960
1614786300000|2021-03-03 15:45:00|64779.9|64759.9|64748.3|64728.3|64780.3|64760.3|64743.8|64723.8|935
1614786600000|2021-03-03 15:50:00|64748|64728|64739.3|64719.3|64750.9|64730.9|64733.2|64717.6|919
1614786900000|2021-03-03 15:55:00|64739.4|64719.4|64719.8|64699.8|64740.5|64720.5|64706.1|64691.1|896
1614787200000|2021-03-03 16:00:00|64719.6|64699.6|64715.5|64695.5|64722.3|64706.7|64705.9|64690|948
1614787500000|2021-03-03 16:05:00|64715.7|64695.7|64715.6|64695.6|64718.9|64699.8|64699.6|64679.6|900
1614787800000|2021-03-03 16:10:00|64715.3|64695.3|64708.4|64688.4|64721.2|64701.2|64703.8|64685.9|854
1614788100000|2021-03-03 16:15:00|64708.3|64688.3|64711.7|64691.7|64724.5|64704.5|64708.3|64688.3|850
1614788400000|2021-03-03 16:20:00|64711.8|64691.8|64703.9|64683.9|64714.1|64694.1|64700|64680|789
1614788700000|2021-03-03 16:25:00|64703.8|64683.8|64703.1|64683.1|64707.3|64688.2|64697.7|64680.8|746
1614789000000|2021-03-03 16:30:00|64702.9|64682.9|64709.1|64689.1|64719.4|64699.4|64700.6|64680.6|836
1614789300000|2021-03-03 16:35:00|64708.9|64688.9|64720|64700|64724.7|64704.7|64705.4|64685.4|689
1614789600000|2021-03-03 16:40:00|64719.9|64699.9|64721.7|64701.7|64726|64709.7|64715.7|64698.9|676
1614789900000|2021-03-03 16:45:00|64721.5|64701.5|64720.8|64700.8|64725.1|64705.1|64714.7|64698.5|740
1614790200000|2021-03-03 16:50:00|64720.7|64700.7|64721.8|64701.8|64725|64706.4|64716.4|64698.8|737
1614790500000|2021-03-03 16:55:00|64721.9|64701.9|64729.5|64709.5|64729.5|64709.5|64716.7|64699.7|748
1614790800000|2021-03-03 17:00:00|64730.1|64710.1|64733|64713|64740.9|64720.9|64725.9|64705.9|682
1614791100000|2021-03-03 17:05:00|64733.3|64713.3|64736.3|64716.3|64738.3|64720.2|64730.2|64713|572
1614791400000|2021-03-03 17:10:00|64736.5|64716.5|64736.4|64716.4|64744.6|64724.6|64734.7|64714.7|667
1614791700000|2021-03-03 17:15:00|64736|64716|64736.1|64716.1|64742.9|64722.9|64734.4|64714.4|623
1614792000000|2021-03-03 17:20:00|64736.2|64716.2|64734.4|64714.4|64736.8|64719.4|64728.2|64712.6|590
1614792300000|2021-03-03 17:25:00|64734.6|64714.6|64737.9|64717.9|64743.6|64723.6|64734.5|64714.5|614
1614792600000|2021-03-03 17:30:00|64738.1|64718.1|64744.3|64724.3|64745.2|64725.2|64734.1|64714.1|604
1614792900000|2021-03-03 17:35:00|64744.4|64724.4|64743.8|64723.8|64744.8|64724.8|64737.2|64717.2|590
1614793200000|2021-03-03 17:40:00|64744.1|64724.1|64742.6|64722.6|64744.9|64724.9|64736.4|64716.4|681
1614793500000|2021-03-03 17:45:00|64742.5|64722.5|64736.2|64716.2|64743.9|64723.9|64730|64710|615
1614793800000|2021-03-03 17:50:00|64736.1|64716.1|64760.8|64740.8|64761.3|64741.3|64734.9|64714.9|606
1614794100000|2021-03-03 17:55:00|64761|64741|64754.1|64734.1|64763.1|64743.1|64753.9|64733.9|664
1614794400000|2021-03-03 18:00:00|64754|64734|64751.6|64731.6|64757.2|64737.2|64748.7|64728.7|606
1614794700000|2021-03-03 18:05:00|64751.5|64731.5|64752.8|64732.8|64753.5|64733.5|64748.5|64728.5|530
1614795000000|2021-03-03 18:10:00|64752.5|64732.5|64750.4|64730.4|64754.8|64734.8|64747.2|64727.2|681
1614795300000|2021-03-03 18:15:00|64750.6|64730.6|64737.8|64717.8|64752.7|64736.2|64734.8|64714.8|715
1614795600000|2021-03-03 18:20:00|64737.9|64717.9|64741.8|64721.8|64742.8|64724|64730.7|64714.5|632
1614795900000|2021-03-03 18:25:00|64741.6|64721.6|64742.5|64722.5|64745|64725|64738.2|64718.2|703
1614796200000|2021-03-03 18:30:00|64742.3|64722.3|64742.1|64722.1|64750|64730|64741.1|64721.1|717
1614796500000|2021-03-03 18:35:00|64742|64722|64741.3|64721.3|64743.3|64723.3|64733.5|64713.5|680
1614796800000|2021-03-03 18:40:00|64741.2|64721.2|64744.6|64724.6|64744.8|64724.8|64736.9|64716.9|645
1614797100000|2021-03-03 18:45:00|64744.5|64724.5|64752.1|64732.1|64754.2|64734.2|64742.8|64722.8|534
1614797400000|2021-03-03 18:50:00|64752|64732|64762.1|64742.1|64763.3|64743.3|64746.6|64726.6|681
1614797700000|2021-03-03 18:55:00|64762.2|64742.2|64760.1|64740.1|64767.8|64747.8|64759.9|64739.9|633
1614798000000|2021-03-03 19:00:00|64760.2|64740.2|64767.3|64747.3|64770.9|64750.9|64755.8|64735.8|609
1614798300000|2021-03-03 19:05:00|64767.4|64747.4|64768.9|64748.9|64772.9|64752.9|64766.5|64746.5|577
1614798600000|2021-03-03 19:10:00|64768.8|64748.8|64773.6|64753.6|64780.3|64760.3|64766.1|64746.1|628
1614798900000|2021-03-03 19:15:00|64773.9|64753.9|64783.1|64763.1|64786.1|64766.1|64773.2|64753.2|601
1614799200000|2021-03-03 19:20:00|64783|64763|64780.1|64760.1|64785.9|64765.9|64778.5|64758.5|576
1614799500000|2021-03-03 19:25:00|64780|64760|64782.7|64762.7|64785.7|64765.7|64780|64760|554
1614799800000|2021-03-03 19:30:00|64782.8|64762.8|64782.1|64762.1|64785.1|64765.1|64774.1|64754.1|484
1614800100000|2021-03-03 19:35:00|64782.7|64762.7|64765.6|64745.6|64782.9|64762.9|64762.7|64742.7|522
1614800400000|2021-03-03 19:40:00|64765.7|64745.7|64767.8|64747.8|64768.6|64748.6|64762.8|64742.8|506
1614800700000|2021-03-03 19:45:00|64767.9|64747.9|64777.8|64757.8|64784.8|64764.8|64767.6|64747.6|485
1614801000000|2021-03-03 19:50:00|64777.3|64757.3|64769.1|64749.1|64777.3|64757.3|64767.5|64747.5|442
1614801300000|2021-03-03 19:55:00|64769|64749|64772.2|64752.2|64772.5|64752.5|64757.8|64737.8|586
1614801600000|2021-03-03 20:00:00|64771.9|64751.9|64756.4|64736.4|64778.5|64758.5|64756.3|64736.3|752
1614801900000|2021-03-03 20:05:00|64756.3|64736.3|64749.5|64729.5|64757.3|64737.3|64747.1|64727.1|597
1614802200000|2021-03-03 20:10:00|64749.6|64729.6|64750.3|64730.3|64752.4|64732.4|64746.4|64726.4|629
1614802500000|2021-03-03 20:15:00|64750.8|64730.8|64752.4|64732.4|64758|64738|64749.9|64729.9|692
1614802800000|2021-03-03 20:20:00|64752.3|64732.3|64759|64739|64759.9|64739.9|64751|64731|506
1614803100000|2021-03-03 20:25:00|64758.6|64738.6|64754.3|64734.3|64762.7|64742.7|64749.6|64729.6|527
1614803400000|2021-03-03 20:30:00|64754.1|64734.1|64749|64729|64754.8|64734.8|64748.8|64728.8|464
1614803700000|2021-03-03 20:35:00|64749.4|64729.4|64751.2|64731.2|64751.8|64735.3|64745.3|64727.5|528
1614804000000|2021-03-03 20:40:00|64751.1|64731.1|64750.2|64730.2|64752.7|64732.7|64747.7|64727.7|493
1614804300000|2021-03-03 20:45:00|64750.3|64730.3|64755.1|64735.1|64755.3|64735.3|64747.8|64727.8|491
1614804600000|2021-03-03 20:50:00|64755.2|64735.2|64757.9|64737.9|64762.7|64742.7|64753.2|64733.2|550
1614804900000|2021-03-03 20:55:00|64757.8|64737.8|64771.5|64751.5|64773.9|64753.9|64757.2|64737.2|450
1614805200000|2021-03-03 21:00:00|64771.6|64751.6|64767.9|64747.9|64771.8|64751.8|64766.2|64746.2|388
1614805500000|2021-03-03 21:05:00|64767.8|64747.8|64767.7|64747.7|64768.7|64748.7|64767|64747|232
1614805800000|2021-03-03 21:10:00|64767.8|64747.8|64774.6|64754.6|64779.4|64759.4|64765.8|64745.8|333
1614806100000|2021-03-03 21:15:00|64774.5|64754.5|64777.2|64757.2|64777.2|64757.2|64774.5|64754.5|216
1614806400000|2021-03-03 21:20:00|64777.1|64757.1|64776.4|64756.4|64777.7|64757.7|64775.9|64755.9|144
1614806700000|2021-03-03 21:25:00|64776.3|64756.3|64776.5|64756.5|64777.4|64757.4|64775.7|64755.7|132
1614807000000|2021-03-03 21:30:00|64776.6|64756.6|64789|64769|64790|64770|64776.4|64756.4|244
1614807300000|2021-03-03 21:35:00|64788.8|64768.8|64786.9|64766.9|64789.1|64769.1|64785.5|64765.5|251
1614807600000|2021-03-03 21:40:00|64786.8|64766.8|64788.2|64768.2|64789.3|64769.3|64785.7|64765.7|191
1614807900000|2021-03-03 21:45:00|64787.8|64767.8|64791.2|64771.2|64796.8|64776.8|64785.2|64765.2|342
1614808200000|2021-03-03 21:50:00|64791|64771|64791|64771|64794.1|64774.1|64787.9|64767.9|246
1614808500000|2021-03-03 21:55:00|64790.7|64770.7|64783.3|64763.3|64794.8|64774.8|64782.7|64762.7|318
1614808800000|2021-03-03 22:00:00|64782.9|64762.9|64788.1|64728.5|64792.7|64765.2|64761.5|64728.5|90
1614809100000|2021-03-03 22:05:00|64800.6|64719.4|64791.9|64738.7|64804|64762.8|64765.9|64718|86
1614809400000|2021-03-03 22:10:00|64790.7|64743.4|64791.5|64732.1|64799.1|64767.4|64771.8|64725.9|191
1614809700000|2021-03-03 22:15:00|64784.8|64735.8|64784.9|64742.3|64800.8|64742.3|64779.4|64725.4|147
1614810000000|2021-03-03 22:20:00|64787.4|64733.9|64799|64734.1|64805.7|64742.3|64777.4|64722.4|95
1614810300000|2021-03-03 22:25:00|64794.9|64733|64786.9|64742.3|64802.7|64742.3|64777.4|64726.5|77
1614810600000|2021-03-03 22:30:00|64788|64734.2|64792.1|64741.5|64802.8|64747.6|64777.2|64733.4|150
1614810900000|2021-03-03 22:35:00|64786.2|64747.6|64787.1|64742|64796|64751.7|64780.8|64735|137
1614811200000|2021-03-03 22:40:00|64787.8|64739.6|64788.3|64745.4|64790.5|64751.7|64779.8|64727.7|117
1614811500000|2021-03-03 22:45:00|64785.6|64751.6|64783.7|64744.6|64793.5|64751.6|64779.6|64734.7|105
1614811800000|2021-03-03 22:50:00|64784.2|64740.6|64785.3|64751.8|64791|64751.8|64780.5|64733.2|112
1614812100000|2021-03-03 22:55:00|64785.6|64745.4|64781.4|64746.5|64792.2|64759.8|64773|64734.5|147
1614812400000|2021-03-03 23:00:00|64781|64748.5|64786.2|64747.7|64795.9|64764.4|64776.8|64739.7|307
1614812700000|2021-03-03 23:05:00|64786.3|64747.8|64789|64769|64794.6|64769.7|64775.6|64737.9|277
1614813000000|2021-03-03 23:10:00|64788.8|64768.8|64783.9|64763.9|64791|64771|64781.8|64761.8|256
1614813300000|2021-03-03 23:15:00|64785.3|64765.3|64787.7|64767.7|64788.2|64768.2|64784.1|64764.1|160
1614813600000|2021-03-03 23:20:00|64787.3|64767.3|64795.3|64775.3|64796.3|64776.3|64784.7|64764.7|422
1614813900000|2021-03-03 23:25:00|64795.2|64775.2|64801.7|64781.7|64802.8|64782.8|64792.9|64772.9|609
1614814200000|2021-03-03 23:30:00|64801.2|64781.2|64799.1|64779.1|64801.8|64781.8|64794.4|64774.4|310
1614814500000|2021-03-03 23:35:00|64798.3|64778.3|64795.2|64775.2|64798.3|64778.3|64793.5|64773.5|218
1614814800000|2021-03-03 23:40:00|64795.3|64775.3|64795.5|64775.5|64797.9|64777.9|64794.4|64774.4|185
1614815100000|2021-03-03 23:45:00|64795.8|64775.8|64791.8|64771.8|64798.8|64778.8|64789.7|64769.7|238
1614815400000|2021-03-03 23:50:00|64792|64772|64801|64781|64803.7|64783.7|64791.5|64771.5|315
1614815700000|2021-03-03 23:55:00|64800.9|64780.9|64813.4|64793.4|64813.5|64793.5|64797.7|64777.7|361
1614816000000|2021-03-04 00:00:00|64814.5|64794.5|64794.8|64774.8|64816.9|64796.9|64789.2|64769.2|511
1614816300000|2021-03-04 00:05:00|64794.5|64774.5|64795.2|64775.2|64797.4|64777.4|64788.5|64768.5|465
1614816600000|2021-03-04 00:10:00|64795.3|64775.3|64794.7|64774.7|64795.3|64775.3|64787.2|64767.2|430
1614816900000|2021-03-04 00:15:00|64794.5|64774.5|64781.4|64761.4|64799.1|64779.1|64779.7|64759.7|441
1614817200000|2021-03-04 00:20:00|64781.3|64761.3|64778.9|64758.9|64784.9|64764.9|64774.6|64754.6|397
1614817500000|2021-03-04 00:25:00|64779|64759|64792.9|64772.9|64797|64777|64778|64758|425
1614817800000|2021-03-04 00:30:00|64793|64773|64783.9|64763.9|64805.4|64785.4|64783.5|64763.5|459
1614818100000|2021-03-04 00:35:00|64786.2|64766.2|64788.7|64768.7|64790.2|64770.2|64780.5|64760.5|483
1614818400000|2021-03-04 00:40:00|64788.8|64768.8|64786.5|64766.5|64796.5|64776.5|64785.8|64765.8|352
1614818700000|2021-03-04 00:45:00|64786.3|64766.3|64784.2|64764.2|64788.9|64768.9|64775.5|64755.5|429
1614819000000|2021-03-04 00:50:00|64784|64764|64786.3|64766.3|64792.9|64772.9|64776.3|64756.3|553
1614819300000|2021-03-04 00:55:00|64788.9|64768.9|64778.1|64758.1|64790.8|64770.8|64778|64758|400
1614819600000|2021-03-04 01:00:00|64778.5|64758.5|64801.3|64781.3|64806.5|64786.5|64775.5|64755.5|812
1614819900000|2021-03-04 01:05:00|64801|64781|64791.8|64771.8|64804.3|64784.3|64791.4|64771.4|699
1614820200000|2021-03-04 01:10:00|64791.9|64771.9|64776.8|64756.8|64793.8|64773.8|64768.2|64748.2|684
1614820500000|2021-03-04 01:15:00|64776.5|64756.5|64780.4|64760.4|64781.4|64761.4|64772|64752|718
1614820800000|2021-03-04 01:20:00|64780.6|64760.6|64786|64766|64786.3|64767.7|64776.4|64756.4|746
1614821100000|2021-03-04 01:25:00|64788.3|64768.3|64786.5|64766.5|64792.9|64774.6|64780.3|64762.5|635
1614821400000|2021-03-04 01:30:00|64786.6|64766.6|64775.4|64765.4|64791.1|64774|64769.7|64753.7|760
1614821700000|2021-03-04 01:35:00|64775.3|64765.3|64764.4|64744.4|64780.8|64766.9|64752.7|64732.7|714
1614822000000|2021-03-04 01:40:00|64764.3|64744.3|64767.3|64747.3|64772.2|64752.8|64754|64736.7|723
1614822300000|2021-03-04 01:45:00|64767.2|64747.2|64769.6|64749.6|64786.8|64767.4|64767.1|64747.1|786
1614822600000|2021-03-04 01:50:00|64769.8|64749.8|64766.4|64746.4|64781.5|64766.3|64761.1|64741.1|753
1614822900000|2021-03-04 01:55:00|64766.3|64746.3|64752.1|64732.1|64773.1|64753.1|64749.9|64729.9|635
1614823200000|2021-03-04 02:00:00|64751.8|64731.8|64766.1|64756.1|64772.2|64756.8|64741.6|64726.8|763
1614823500000|2021-03-04 02:05:00|64765.7|64755.7|64768.3|64748.3|64769.1|64756|64754|64736.5|588
1614823800000|2021-03-04 02:10:00|64768.6|64748.6|64776.6|64756.6|64779.1|64764.1|64763.7|64748.6|640
1614824100000|2021-03-04 02:15:00|64776.9|64756.9|64777.6|64757.6|64779.8|64764.4|64766.5|64751.8|634
1614824400000|2021-03-04 02:20:00|64771.8|64761.8|64779.5|64759.5|64783.9|64769.7|64765.4|64750.5|598
1614824700000|2021-03-04 02:25:00|64776.3|64766.3|64783|64763|64784.2|64769.7|64771.6|64756.3|638
1614825000000|2021-03-04 02:30:00|64783.1|64763.1|64782.4|64772.4|64789.7|64774.4|64778.6|64762.9|549
1614825300000|2021-03-04 02:35:00|64782.2|64772.2|64790.9|64770.9|64798.7|64780.1|64778|64763.3|717
1614825600000|2021-03-04 02:40:00|64791.4|64771.4|64780.5|64770.5|64792.7|64776.6|64772|64754.9|625
1614825900000|2021-03-04 02:45:00|64780.4|64770.4|64780.2|64760.2|64786.3|64771.6|64774.7|64759.2|510
1614826200000|2021-03-04 02:50:00|64781.5|64761.5|64780.7|64760.7|64792.8|64779.5|64777.2|64760.7|636
1614826500000|2021-03-04 02:55:00|64780.6|64760.6|64768.9|64748.9|64782.7|64763.2|64762.1|64745.2|746
1614826800000|2021-03-04 03:00:00|64769|64749|64765.3|64745.3|64773.4|64756.5|64758.2|64743.1|556
1614827100000|2021-03-04 03:05:00|64765.4|64745.4|64774.4|64754.4|64775.2|64759.5|64760.7|64745.4|607
1614827400000|2021-03-04 03:10:00|64774.2|64754.2|64773|64753|64775.7|64761.2|64761.5|64747|593
1614827700000|2021-03-04 03:15:00|64773.3|64753.3|64778.5|64758.5|64781.8|64766.6|64768.8|64751.7|575
1614828000000|2021-03-04 03:20:00|64778.6|64758.6|64772.4|64752.4|64780.8|64766.1|64764.6|64750.2|583
1614828300000|2021-03-04 03:25:00|64771.8|64751.8|64761.6|64751.6|64774.2|64758.7|64760.6|64745.8|517
1614828600000|2021-03-04 03:30:00|64761.5|64751.5|64762.2|64752.2|64770|64755.4|64759.2|64745.1|520
1614828900000|2021-03-04 03:35:00|64762.3|64752.3|64770.4|64750.4|64775.9|64760.9|64762.3|64747.6|617
1614829200000|2021-03-04 03:40:00|64770.3|64750.3|64765.2|64755.2|64772.9|64757.1|64762.8|64747.6|599
1614829500000|2021-03-04 03:45:00|64765.1|64755.1|64770.8|64760.8|64780.5|64765.7|64764|64749.4|569
1614829800000|2021-03-04 03:50:00|64770.9|64760.9|64777.6|64757.6|64778.5|64763.3|64768.8|64753.5|516
1614830100000|2021-03-04 03:55:00|64777.7|64757.7|64779.9|64759.9|64780.9|64766.8|64765.5|64750.3|520
1614830400000|2021-03-04 04:00:00|64780|64760|64772.1|64762.1|64780.7|64765.3|64767|64752.5|535
1614830700000|2021-03-04 04:05:00|64772.3|64762.3|64787.9|64767.9|64789.5|64774.5|64771.9|64758.3|675
1614831000000|2021-03-04 04:10:00|64788|64768|64795.2|64775.2|64797.9|64782.9|64783|64767.1|662
1614831300000|2021-03-04 04:15:00|64790.1|64780.1|64798.4|64778.4|64798.8|64782.9|64785.2|64770.1|563
1614831600000|2021-03-04 04:20:00|64798.3|64778.3|64793.3|64773.3|64803.8|64788.5|64786.6|64769.6|559
1614831900000|2021-03-04 04:25:00|64793.2|64773.2|64788|64778|64796.8|64779.8|64783.6|64769.8|457
1614832200000|2021-03-04 04:30:00|64788.1|64778.1|64795.8|64775.8|64797|64781.2|64785.8|64771.8|430
1614832500000|2021-03-04 04:35:00|64795.7|64775.7|64778.3|64768.3|64795.9|64776.5|64774.5|64758.5|506
1614832800000|2021-03-04 04:40:00|64778|64768|64783.4|64763.4|64785.5|64770.1|64775|64759.5|383
1614833100000|2021-03-04 04:45:00|64783.3|64763.3|64774.5|64764.5|64788.6|64772.7|64774.5|64760.2|595
1614833400000|2021-03-04 04:50:00|64774.4|64764.4|64773.8|64763.8|64784|64768|64772.9|64757.4|548
1614833700000|2021-03-04 04:55:00|64773.7|64763.7|64781|64761|64782.4|64767|64767.4|64750.4|551
1614834000000|2021-03-04 05:00:00|64775.6|64765.6|64774|64754|64784.7|64769.4|64772.3|64753.9|549
1614834300000|2021-03-04 05:05:00|64773.7|64753.7|64782.5|64762.5|64783.3|64767.3|64765.5|64750.5|651
1614834600000|2021-03-04 05:10:00|64782.6|64762.6|64780.6|64760.6|64789.1|64772.9|64774.6|64758.7|568
1614834900000|2021-03-04 05:15:00|64780.7|64760.7|64782.4|64762.4|64786.9|64772.6|64773.4|64758.4|552
1614835200000|2021-03-04 05:20:00|64782.5|64762.5|64778.3|64758.3|64784.9|64768.2|64771.9|64754.8|622
1614835500000|2021-03-04 05:25:00|64778.4|64758.4|64779.2|64759.2|64782.4|64767.8|64772.4|64756.7|538
1614835800000|2021-03-04 05:30:00|64772.6|64762.6|64776.4|64756.4|64781.4|64765.7|64770|64754.2|722
1614836100000|2021-03-04 05:35:00|64776.5|64756.5|64763.6|64753.6|64779.2|64764.3|64761.3|64746.1|668
1614836400000|2021-03-04 05:40:00|64763.4|64753.4|64769.1|64749.1|64775.6|64760.2|64762.4|64747.7|644
1614836700000|2021-03-04 05:45:00|64768.9|64748.9|64761.7|64751.7|64769.5|64754.5|64757.9|64742.9|600
1614837000000|2021-03-04 05:50:00|64761.5|64751.5|64761.6|64741.6|64773.8|64759|64756.2|64741.5|532
1614837300000|2021-03-04 05:55:00|64756.9|64746.9|64762.2|64742.2|64765|64749.6|64751.6|64736.4|732
1614837600000|2021-03-04 06:00:00|64762.5|64742.5|64752.5|64732.5|64769.9|64754.1|64747.9|64732.5|648
1614837900000|2021-03-04 06:05:00|64752.4|64732.4|64735.4|64715.4|64756.1|64740.9|64730.6|64715|623
1614838200000|2021-03-04 06:10:00|64735.5|64715.5|64733.8|64713.8|64742.8|64728|64719.7|64704.7|785
1614838500000|2021-03-04 06:15:00|64733.6|64713.6|64731.6|64721.6|64742.3|64727.7|64726.8|64711.9|612
1614838800000|2021-03-04 06:20:00|64731.7|64721.7|64739.4|64729.4|64747.1|64731.8|64727.2|64713.2|500
1614839100000|2021-03-04 06:25:00|64739.3|64729.3|64713.3|64693.3|64743.1|64729.5|64707.1|64691.8|846
1614839400000|2021-03-04 06:30:00|64708.5|64698.5|64732.5|64722.5|64741.5|64726.2|64708.5|64695.7|724
1614839700000|2021-03-04 06:35:00|64732.6|64722.6|64734.7|64724.7|64743.2|64729.1|64729.3|64714.4|632
1614840000000|2021-03-04 06:40:00|64734.8|64724.8|64747.8|64727.8|64752.6|64737.7|64732.4|64717.7|619
1614840300000|2021-03-04 06:45:00|64747.9|64727.9|64740.2|64720.2|64749.5|64735.2|64730.5|64712.4|573
1614840600000|2021-03-04 06:50:00|64740.3|64720.3|64739.4|64719.4|64751.6|64737.5|64730|64714.8|595
1614840900000|2021-03-04 06:55:00|64739.6|64719.6|64732.8|64712.8|64740.9|64727.2|64727|64712.3|673
1614841200000|2021-03-04 07:00:00|64733.7|64713.7|64744.3|64734.3|64748.5|64734.8|64718.6|64702.6|759
1614841500000|2021-03-04 07:05:00|64745|64735|64737.4|64727.4|64757.6|64743.2|64737.1|64723.1|795
1614841800000|2021-03-04 07:10:00|64737.3|64727.3|64745.4|64735.4|64757.6|64742.6|64736.4|64722.4|733
1614842100000|2021-03-04 07:15:00|64745.5|64735.5|64737.9|64727.9|64760.9|64745.8|64735.8|64721|755
1614842400000|2021-03-04 07:20:00|64737.8|64727.8|64738.4|64728.4|64743.2|64729.1|64729.6|64714.8|692
1614842700000|2021-03-04 07:25:00|64738.2|64728.2|64734.4|64724.4|64743.9|64733.9|64731.6|64717|724
1614843000000|2021-03-04 07:30:00|64734.8|64724.8|64724.4|64714.4|64745.6|64728.5|64723.9|64708.9|638
1614843300000|2021-03-04 07:35:00|64724.8|64714.8|64724.2|64714.2|64732.4|64717.2|64718|64702.8|653
1614843600000|2021-03-04 07:40:00|64724.5|64714.5|64727.4|64717.4|64735.2|64719.6|64720.5|64705|638
1614843900000|2021-03-04 07:45:00|64727.5|64717.5|64736.7|64726.7|64743.7|64728.7|64726.5|64711.1|523
1614844200000|2021-03-04 07:50:00|64736.8|64726.8|64744.5|64734.5|64752.4|64734.5|64733.3|64718.4|572
1614844500000|2021-03-04 07:55:00|64744.4|64734.4|64755.6|64745.6|64762.6|64747.9|64744.4|64729.5|759
1614844800000|2021-03-04 08:00:00|64755.9|64745.9|64752|64732|64764.8|64749.9|64739.7|64723.7|859
1614845100000|2021-03-04 08:05:00|64747.2|64737.2|64747.2|64727.2|64754.9|64740.1|64741|64725.8|824
1614845400000|2021-03-04 08:10:00|64747.1|64727.1|64746.9|64726.9|64751.7|64736.3|64725.3|64708.3|787
1614845700000|2021-03-04 08:15:00|64747|64727|64733.8|64723.8|64749.2|64734.2|64733.3|64718.2|740
1614846000000|2021-03-04 08:20:00|64733.7|64723.7|64732.5|64712.5|64739|64724.1|64707.3|64691|754
1614846300000|2021-03-04 08:25:00|64732.9|64712.9|64735.4|64725.4|64745.3|64729.3|64727.1|64712|773
1614846600000|2021-03-04 08:30:00|64740.6|64720.6|64731.2|64721.2|64743.6|64729.3|64727.2|64711.8|739
1614846900000|2021-03-04 08:35:00|64730.7|64720.7|64739.1|64719.1|64749|64732.7|64730.7|64715.8|780
1614847200000|2021-03-04 08:40:00|64739|64719|64748.8|64728.8|64751.4|64735.3|64733.8|64717.8|684
1614847500000|2021-03-04 08:45:00|64748.7|64728.7|64759.4|64739.4|64762.9|64746.6|64741.9|64726.3|654
1614847800000|2021-03-04 08:50:00|64759.5|64739.5|64748.9|64728.9|64767.4|64752|64748.1|64728.1|753
1614848100000|2021-03-04 08:55:00|64749|64729|64748|64728|64751.4|64735.1|64740.2|64724|693
1614848400000|2021-03-04 09:00:00|64747.7|64727.7|64747.5|64727.5|64755.2|64739.3|64737.6|64722.2|784
1614848700000|2021-03-04 09:05:00|64747.1|64727.1|64743.1|64723.1|64749.1|64733|64736.8|64720.4|692
1614849000000|2021-03-04 09:10:00|64743.2|64723.2|64754.4|64734.4|64760.4|64745.9|64738.8|64718.8|653
1614849300000|2021-03-04 09:15:00|64754.8|64734.8|64742.5|64722.5|64757.3|64742.8|64734.5|64717.8|721
1614849600000|2021-03-04 09:20:00|64743.1|64723.1|64767|64747|64767|64751.6|64740.8|64722.5|758
1614849900000|2021-03-04 09:25:00|64767.4|64747.4|64767.4|64757.4|64774.5|64759.1|64757.6|64743.1|684
1614850200000|2021-03-04 09:30:00|64767.3|64757.3|64767.2|64747.2|64783.4|64769.3|64761.4|64741.4|831
1614850500000|2021-03-04 09:35:00|64767.3|64747.3|64761.3|64741.3|64767.4|64751.5|64755.1|64740.4|650
1614850800000|2021-03-04 09:40:00|64761.2|64741.2|64766.8|64746.8|64766.9|64749.1|64750.1|64734|793
1614851100000|2021-03-04 09:45:00|64768|64748|64763.3|64743.3|64769.5|64752.9|64756.9|64742|749
1614851400000|2021-03-04 09:50:00|64763.2|64743.2|64759.7|64749.7|64766.9|64751.7|64755.4|64740.7|669
1614851700000|2021-03-04 09:55:00|64759.9|64749.9|64765.1|64745.1|64767.7|64751.7|64746.4|64730.2|609
1614852000000|2021-03-04 10:00:00|64765|64745|64755.6|64735.6|64766.3|64751.8|64749.6|64734.7|552
1614852300000|2021-03-04 10:05:00|64755.7|64735.7|64758.7|64738.7|64759.1|64744.1|64750.5|64735.3|425
1614852600000|2021-03-04 10:10:00|64753.4|64743.4|64758|64738|64759|64743.6|64749.9|64734.8|460
1614852900000|2021-03-04 10:15:00|64757.8|64737.8|64754.1|64734.1|64762.4|64747|64743.7|64728.9|606
1614853200000|2021-03-04 10:20:00|64754|64734|64743.3|64723.3|64754.1|64736.2|64735|64719.7|619
1614853500000|2021-03-04 10:25:00|64743.8|64723.8|64740.5|64720.5|64751.2|64734.8|64734.8|64719|699
1614853800000|2021-03-04 10:30:00|64741|64721|64732.5|64712.5|64746.3|64731.1|64727.3|64712|712
1614854100000|2021-03-04 10:35:00|64732.7|64712.7|64729.4|64719.4|64741.4|64726.3|64727.6|64711.6|660
1614854400000|2021-03-04 10:40:00|64729.5|64719.5|64734.2|64714.2|64739.5|64723.7|64726.5|64711.9|621
1614854700000|2021-03-04 10:45:00|64734.3|64714.3|64732.2|64712.2|64736.7|64721.8|64727.1|64711.9|571
1614855000000|2021-03-04 10:50:00|64732.1|64712.1|64735.5|64715.5|64737.6|64722.8|64726.6|64711.4|599
1614855300000|2021-03-04 10:55:00|64735.8|64715.8|64748.7|64728.7|64752.9|64737.5|64730|64714.8|696
1614855600000|2021-03-04 11:00:00|64748.5|64728.5|64746.4|64736.4|64754.3|64738.1|64743.8|64727.8|667
1614855900000|2021-03-04 11:05:00|64746.3|64736.3|64750.1|64730.1|64758.2|64742.9|64744.9|64729.8|695
1614856200000|2021-03-04 11:10:00|64750|64730|64766.3|64746.3|64767.7|64751.3|64746.6|64729.9|635
1614856500000|2021-03-04 11:15:00|64766.4|64746.4|64756.3|64746.3|64768.5|64752.6|64756.2|64739.9|588
1614856800000|2021-03-04 11:20:00|64756.5|64746.5|64753.2|64743.2|64761.8|64746.7|64752.9|64737.8|501
1614857100000|2021-03-04 11:25:00|64753.3|64743.3|64751.4|64741.4|64759.2|64744.2|64750.9|64735|507
1614857400000|2021-03-04 11:30:00|64751.2|64741.2|64750.3|64740.3|64758.6|64742.8|64749.1|64734.3|543
1614857700000|2021-03-04 11:35:00|64750.5|64740.5|64743.3|64723.3|64755.6|64740.6|64736.7|64720.7|577
1614858000000|2021-03-04 11:40:00|64743.4|64723.4|64742.6|64722.6|64748.2|64729.6|64736.1|64721|483
1614858300000|2021-03-04 11:45:00|64742.7|64722.7|64729.7|64719.7|64743.3|64725.2|64729|64714.1|532
1614858600000|2021-03-04 11:50:00|64734.8|64714.8|64730.9|64710.9|64737.5|64720.8|64725.9|64710.5|524
1614858900000|2021-03-04 11:55:00|64730.8|64710.8|64737.6|64717.6|64738.2|64722.2|64725.4|64709.1|479
1614859200000|2021-03-04 12:00:00|64737.3|64717.3|64733.7|64713.7|64737.3|64720.2|64726.6|64710.8|606
1614859500000|2021-03-04 12:05:00|64733.9|64713.9|64726.3|64716.3|64736|64721.6|64725|64709.7|572
1614859800000|2021-03-04 12:10:00|64726.2|64716.2|64721.4|64701.4|64734|64719.2|64715.9|64701.1|692
1614860100000|2021-03-04 12:15:00|64721.5|64701.5|64729.9|64709.9|64731.3|64716.3|64720.1|64701.5|540
1614860400000|2021-03-04 12:20:00|64730.5|64710.5|64722.1|64712.1|64732|64716.2|64719.9|64705.3|624
1614860700000|2021-03-04 12:25:00|64722|64712|64732|64712|64732.1|64715.7|64720.6|64705.7|583
1614861000000|2021-03-04 12:30:00|64731.9|64711.9|64729.5|64709.5|64732.1|64716.3|64720.3|64704.8|695
1614861300000|2021-03-04 12:35:00|64729.4|64709.4|64730.1|64710.1|64732.3|64716.6|64724.6|64707.6|711
1614861600000|2021-03-04 12:40:00|64730.3|64710.3|64732.1|64712.1|64737.9|64719.7|64725.9|64708.4|722
1614861900000|2021-03-04 12:45:00|64731.9|64711.9|64734.1|64714.1|64735.8|64717.7|64723.2|64708.1|707
1614862200000|2021-03-04 12:50:00|64734|64714|64733.7|64713.7|64738.1|64721.3|64728.1|64711.4|643
1614862500000|2021-03-04 12:55:00|64733.9|64713.9|64738.7|64718.7|64739.4|64724|64728.1|64711.4|677
1614862800000|2021-03-04 13:00:00|64738.6|64718.6|64755.9|64735.9|64759.4|64744.7|64733.6|64718.1|881
1614863100000|2021-03-04 13:05:00|64755.8|64735.8|64750.8|64730.8|64757.1|64741.4|64743.4|64726.5|737
1614863400000|2021-03-04 13:10:00|64750.7|64730.7|64744.8|64724.8|64752.3|64733.4|64734.1|64719.6|736
1614863700000|2021-03-04 13:15:00|64744.7|64724.7|64739.8|64719.8|64747.1|64731.3|64733.9|64718.5|719
1614864000000|2021-03-04 13:20:00|64740.3|64720.3|64738.5|64718.5|64741.8|64726.4|64732|64713.1|751
1614864300000|2021-03-04 13:25:00|64738.4|64718.4|64729|64709|64745.6|64729.7|64729|64709|747
1614864600000|2021-03-04 13:30:00|64728.8|64708.8|64744.5|64724.5|64750.9|64730.9|64727.3|64707.3|796
1614864900000|2021-03-04 13:35:00|64743.7|64723.7|64738.6|64718.6|64746.6|64729.8|64735.9|64715.9|766
1614865200000|2021-03-04 13:40:00|64737.7|64717.7|64741.2|64721.2|64741.2|64723.9|64727.7|64712.4|750
1614865500000|2021-03-04 13:45:00|64741.1|64721.1|64747.3|64727.3|64752.3|64737|64734.1|64717.6|793
1614865800000|2021-03-04 13:50:00|64746.7|64726.7|64741.9|64721.9|64751.6|64735.6|64738|64719.3|750
1614866100000|2021-03-04 13:55:00|64742|64722|64735.4|64715.4|64745.6|64730.1|64731.4|64711.4|749
1614866400000|2021-03-04 14:00:00|64735.7|64715.7|64735.8|64715.8|64749.3|64732.4|64728.6|64713|770
1614866700000|2021-03-04 14:05:00|64735.9|64715.9|64748.5|64728.5|64750.1|64730.1|64729.5|64714.2|703
1614867000000|2021-03-04 14:10:00|64748.2|64728.2|64741.8|64731.8|64749.8|64734.4|64738.4|64722.2|790
1614867300000|2021-03-04 14:15:00|64741.9|64731.9|64754.5|64734.5|64760.2|64744.4|64740.8|64726.2|770
1614867600000|2021-03-04 14:20:00|64754.6|64734.6|64755.1|64735.1|64757.4|64742.4|64747.5|64730.9|539
1614867900000|2021-03-04 14:25:00|64751|64741|64758.1|64738.1|64760|64744.8|64748.8|64732.2|566
1614868200000|2021-03-04 14:30:00|64758.3|64738.3|64743.7|64723.7|64763.4|64747.6|64735.9|64720.5|673
1614868500000|2021-03-04 14:35:00|64738.6|64728.6|64747.6|64737.6|64756|64740.5|64735|64720.8|873
1614868800000|2021-03-04 14:40:00|64747.4|64737.4|64740.6|64720.6|64753.2|64738.2|64734.8|64717.3|836
1614869100000|2021-03-04 14:45:00|64740.8|64720.8|64764.6|64744.6|64765.3|64749.3|64738.7|64718.7|896
1614869400000|2021-03-04 14:50:00|64764.5|64744.5|64749.7|64729.7|64766.9|64751.9|64746.9|64727.4|964
1614869700000|2021-03-04 14:55:00|64749.5|64729.5|64742.5|64722.5|64757.7|64739.3|64741|64721.7|830
1614870000000|2021-03-04 15:00:00|64742.4|64722.4|64735.5|64725.5|64751.1|64731.1|64726|64706.3|904
1614870300000|2021-03-04 15:05:00|64735.4|64725.4|64743.2|64733.2|64757.5|64740.1|64730.2|64714.3|956
1614870600000|2021-03-04 15:10:00|64748.3|64728.3|64757.7|64737.7|64768.7|64751.4|64742.7|64728|944
1614870900000|2021-03-04 15:15:00|64758|64738|64761.8|64741.8|64763.7|64747.7|64752.4|64734.7|765
1614871200000|2021-03-04 15:20:00|64762|64742|64745.8|64725.8|64766.6|64749|64736.6|64721.4|948
1614871500000|2021-03-04 15:25:00|64745.9|64725.9|64742.6|64722.6|64754|64738.4|64734.2|64719.4|961
1614871800000|2021-03-04 15:30:00|64737.9|64727.9|64748.2|64738.2|64763.2|64747.4|64737.9|64722.7|954
1614872100000|2021-03-04 15:35:00|64748.3|64738.3|64729.2|64719.2|64753.5|64738.9|64728.4|64713.4|901
1614872400000|2021-03-04 15:40:00|64729.1|64719.1|64736.7|64716.7|64744.9|64727.5|64726.4|64710.8|901
1614872700000|2021-03-04 15:45:00|64731.4|64721.4|64734.4|64714.4|64738.4|64724|64724.9|64709.7|853
1614873000000|2021-03-04 15:50:00|64734.5|64714.5|64753.9|64733.9|64756.2|64740.8|64726.3|64712|893
1614873300000|2021-03-04 15:55:00|64754|64734|64758.4|64738.4|64761|64746.1|64732.3|64717.4|942
1614873600000|2021-03-04 16:00:00|64758.5|64738.5|64738.5|64718.5|64760.4|64746.3|64732|64717.4|894
1614873900000|2021-03-04 16:05:00|64738.6|64718.6|64746.6|64726.6|64749.7|64733.9|64730.4|64715.5|870
1614874200000|2021-03-04 16:10:00|64746.4|64726.4|64763.1|64743.1|64763.9|64748.8|64739.5|64723.9|831
1614874500000|2021-03-04 16:15:00|64763|64743|64766|64756|64773.5|64758.2|64760|64740.8|700
1614874800000|2021-03-04 16:20:00|64766.3|64756.3|64768.9|64748.9|64770.2|64760|64760.9|64746.1|706
1614875100000|2021-03-04 16:25:00|64769.1|64749.1|64745.3|64725.3|64774.8|64757.1|64743.4|64724.5|855
1614875400000|2021-03-04 16:30:00|64745.6|64725.6|64760.8|64740.8|64760.9|64741.6|64734.6|64718.3|835
1614875700000|2021-03-04 16:35:00|64760.9|64740.9|64771.5|64751.5|64778.5|64763.8|64755.7|64739.4|780
1614876000000|2021-03-04 16:40:00|64771.7|64751.7|64762.1|64742.1|64773.6|64758|64757|64739.5|789
1614876300000|2021-03-04 16:45:00|64762|64742|64766.1|64756.1|64772.5|64757.9|64752.1|64735.4|748
1614876600000|2021-03-04 16:50:00|64766.2|64756.2|64775.2|64755.2|64775.6|64760|64763.8|64747.7|692
1614876900000|2021-03-04 16:55:00|64775.1|64755.1|64780.4|64770.4|64787.1|64772|64770.1|64755.1|686
1614877200000|2021-03-04 17:00:00|64780.5|64770.5|64768.2|64748.2|64784.1|64770.5|64767.4|64747.4|739
1614877500000|2021-03-04 17:05:00|64768|64748|64765.8|64745.8|64776.4|64756.4|64765.4|64745.4|690
1614877800000|2021-03-04 17:10:00|64765.9|64745.9|64781.8|64761.8|64796.6|64776.6|64765.8|64745.8|767
1614878100000|2021-03-04 17:15:00|64781.3|64761.3|64780.6|64760.6|64783|64763|64756.7|64736.7|953
1614878400000|2021-03-04 17:20:00|64779.4|64759.4|64797.2|64777.2|64801.5|64781.5|64773.6|64753.6|922
1614878700000|2021-03-04 17:25:00|64797.4|64777.4|64818.1|64798.1|64819.8|64799.8|64795.8|64775.8|988
1614879000000|2021-03-04 17:30:00|64817.7|64797.7|64837.4|64817.4|64839|64819|64816.8|64796.8|1007
1614879300000|2021-03-04 17:35:00|64838.3|64818.3|64815.5|64795.5|64847.9|64830.9|64815.5|64795.5|1079
1614879600000|2021-03-04 17:40:00|64816|64796|64805.3|64785.3|64817.8|64797.8|64785.5|64765.5|1059
1614879900000|2021-03-04 17:45:00|64805.2|64785.2|64844.2|64824.2|64848.3|64828.3|64805.2|64785.2|1103
1614880200000|2021-03-04 17:50:00|64843.4|64823.4|64850.9|64830.9|64852.5|64832.5|64837.3|64817.3|1063
1614880500000|2021-03-04 17:55:00|64851.3|64831.3|64854.6|64834.6|64858.4|64838.4|64847.6|64827.6|1082
1614880800000|2021-03-04 18:00:00|64854.5|64834.5|64828.1|64808.1|64858.8|64838.8|64821.9|64801.9|1044
1614881100000|2021-03-04 18:05:00|64827.7|64807.7|64848.8|64828.8|64866.9|64846.9|64827.1|64807.1|1002
1614881400000|2021-03-04 18:10:00|64848.4|64828.4|64862.9|64842.9|64866.8|64846.8|64848.4|64828.4|924
1614881700000|2021-03-04 18:15:00|64862.8|64842.8|64835.4|64815.4|64866.6|64846.6|64826.9|64806.9|945
1614882000000|2021-03-04 18:20:00|64835.5|64815.5|64846.1|64826.1|64855.6|64835.6|64833.2|64815.5|985
1614882300000|2021-03-04 18:25:00|64845.9|64825.9|64839.2|64819.2|64857|64837|64833.9|64813.9|997
1614882600000|2021-03-04 18:30:00|64839.3|64819.3|64866.2|64846.2|64874.3|64854.3|64838.6|64818.6|965
1614882900000|2021-03-04 18:35:00|64866|64846|64845|64825|64866|64846|64842.6|64822.6|1038
1614883200000|2021-03-04 18:40:00|64844.8|64824.8|64861.2|64841.2|64862.6|64846.4|64843.1|64823.1|957
1614883500000|2021-03-04 18:45:00|64860.7|64840.7|64871.5|64851.5|64872.9|64852.9|64859.6|64839.6|878
1614883800000|2021-03-04 18:50:00|64871.3|64851.3|64918.6|64898.6|64919.5|64899.5|64869.5|64849.5|912
1614884100000|2021-03-04 18:55:00|64919.6|64899.6|64920.9|64900.9|64933.3|64916|64911.5|64891.5|879
1614884400000|2021-03-04 19:00:00|64921.1|64901.1|64911.3|64891.3|64930.2|64910.2|64911.3|64891.3|924
1614884700000|2021-03-04 19:05:00|64910.7|64890.7|64910|64890|64922.4|64902.4|64897.6|64877.6|856
1614885000000|2021-03-04 19:10:00|64909.9|64889.9|64911.8|64891.8|64918.6|64898.6|64897.1|64877.1|855
1614885300000|2021-03-04 19:15:00|64911.7|64891.7|64910.6|64890.6|64925.4|64905.4|64906.7|64888.1|978
1614885600000|2021-03-04 19:20:00|64910.3|64890.3|64899.2|64879.2|64912.7|64892.7|64897.2|64877.2|703
1614885900000|2021-03-04 19:25:00|64898.9|64878.9|64909.7|64889.7|64910.1|64890.1|64890.7|64870.8|830
1614886200000|2021-03-04 19:30:00|64909.6|64889.6|64913.7|64893.7|64916.8|64896.8|64903.2|64883.2|694
1614886500000|2021-03-04 19:35:00|64913.8|64893.8|64930.8|64910.8|64932.2|64912.2|64910.8|64890.8|698
1614886800000|2021-03-04 19:40:00|64930.4|64910.4|64919.9|64899.9|64931.3|64911.3|64919.4|64899.4|712
1614887100000|2021-03-04 19:45:00|64920.3|64900.3|64905.3|64885.3|64924.7|64904.7|64900.7|64880.7|811
1614887400000|2021-03-04 19:50:00|64905.4|64885.4|64900.6|64880.6|64908.8|64888.8|64898.3|64878.3|925
1614887700000|2021-03-04 19:55:00|64901|64881|64915.1|64895.1|64916.2|64896.2|64898.4|64878.4|899
1614888000000|2021-03-04 20:00:00|64915.2|64895.2|64929.2|64909.2|64930.3|64910.3|64912.2|64892.2|838
1614888300000|2021-03-04 20:05:00|64929.6|64909.6|64931.1|64911.1|64931.3|64911.3|64920.7|64900.7|792
1614888600000|2021-03-04 20:10:00|64931|64911|64931|64911|64934.4|64914.4|64926.7|64906.7|693
1614888900000|2021-03-04 20:15:00|64931.9|64911.9|64932.2|64912.2|64934.2|64914.2|64927.2|64907.2|617
1614889200000|2021-03-04 20:20:00|64932.1|64912.1|64934.1|64914.1|64935.2|64915.2|64931.5|64911.5|526
1614889500000|2021-03-04 20:25:00|64933.8|64913.8|64923.1|64903.1|64934.4|64914.4|64923.1|64903.1|558
1614889800000|2021-03-04 20:30:00|64923.3|64903.3|64923.4|64903.4|64929.1|64909.1|64918.9|64898.9|580
1614890100000|2021-03-04 20:35:00|64923.5|64903.5|64932.8|64912.8|64935.8|64915.8|64920.3|64900.3|539
1614890400000|2021-03-04 20:40:00|64932.5|64912.5|64923|64903|64932.5|64912.5|64921|64901|624
1614890700000|2021-03-04 20:45:00|64923.1|64903.1|64927.7|64907.7|64931.6|64911.6|64920.9|64900.9|568
1614891000000|2021-03-04 20:50:00|64925.9|64905.9|64932.4|64912.4|64932.4|64912.4|64922.9|64902.9|545
1614891300000|2021-03-04 20:55:00|64932.7|64912.7|64933.4|64913.4|64934.9|64914.9|64929.5|64909.5|501
1614891600000|2021-03-04 21:00:00|64933.5|64913.5|64931.1|64911.1|64933.7|64913.7|64928.2|64908.2|341
1614891900000|2021-03-04 21:05:00|64931|64911|64932.7|64912.7|64934.8|64914.8|64929.7|64909.7|232
1614892200000|2021-03-04 21:10:00|64932.8|64912.8|64927.9|64907.9|64933.7|64913.7|64926.6|64906.6|273
1614892500000|2021-03-04 21:15:00|64927.8|64907.8|64927|64907|64930.3|64910.3|64926.7|64906.7|357
1614892800000|2021-03-04 21:20:00|64926.8|64906.8|64926.5|64906.5|64928.3|64908.3|64925.8|64905.8|349
1614893100000|2021-03-04 21:25:00|64926.7|64906.7|64928.2|64908.2|64928.4|64908.4|64925.6|64905.6|392
1614893400000|2021-03-04 21:30:00|64927.9|64907.9|64926.8|64906.8|64928.1|64908.1|64926.1|64906.1|197
1614893700000|2021-03-04 21:35:00|64926.7|64906.7|64927.1|64907.1|64927.5|64907.5|64926.2|64906.2|320
1614894000000|2021-03-04 21:40:00|64927|64907|64926.8|64906.8|64928.6|64908.6|64925.9|64905.9|278
1614894300000|2021-03-04 21:45:00|64927|64907|64928|64908|64929.8|64909.8|64926.4|64906.4|312
1614894600000|2021-03-04 21:50:00|64927.6|64907.6|64928.3|64908.3|64928.8|64908.8|64926.6|64906.6|331
1614894900000|2021-03-04 21:55:00|64928.2|64908.2|64926.2|64906.2|64928.9|64908.9|64925|64905|191
1614895200000|2021-03-04 22:00:00|64926.1|64906.1|64923|64903|64928.8|64908.8|64916.7|64896.7|82
1614895500000|2021-03-04 22:05:00|64924.1|64904.1|64922.6|64902.6|64925.4|64905.4|64920.8|64900.8|93
1614895800000|2021-03-04 22:10:00|64922.7|64902.7|64922.5|64902.5|64925.4|64905.4|64920.4|64900.4|128
1614896100000|2021-03-04 22:15:00|64922.8|64902.8|64923.9|64903.9|64925|64905|64920|64900|119
1614896400000|2021-03-04 22:20:00|64924.1|64904.1|64921.8|64901.8|64924.4|64904.4|64920.3|64900.3|104
1614896700000|2021-03-04 22:25:00|64922.7|64902.7|64921.6|64901.6|64923.1|64903.1|64921.4|64901.4|87
1614897000000|2021-03-04 22:30:00|64922.1|64902.1|64921.8|64901.8|64924.2|64904.2|64919.1|64899.1|105
1614897300000|2021-03-04 22:35:00|64921.2|64901.2|64918.3|64898.3|64923.8|64903.8|64917.2|64897.2|150
1614897600000|2021-03-04 22:40:00|64918.4|64898.4|64919.7|64899.7|64922.1|64902.1|64917.2|64897.2|122
1614897900000|2021-03-04 22:45:00|64918.2|64898.2|64917.5|64897.5|64922.2|64902.2|64913|64893|139
1614898200000|2021-03-04 22:50:00|64917.2|64897.2|64916.5|64896.5|64918.7|64898.7|64913.9|64893.9|136
1614898500000|2021-03-04 22:55:00|64917.6|64897.6|64915.8|64895.8|64918.3|64898.3|64913.4|64893.4|127
1614898800000|2021-03-04 23:00:00|64915.9|64895.9|64916.2|64896.2|64920.5|64900.5|64914.8|64894.8|366
1614899100000|2021-03-04 23:05:00|64916.1|64896.1|64917.1|64897.1|64918.9|64898.9|64915.3|64895.3|305
1614899400000|2021-03-04 23:10:00|64917.5|64897.5|64905.2|64885.2|64919|64899|64902.9|64882.9|271
1614899700000|2021-03-04 23:15:00|64905.5|64885.5|64912.7|64892.7|64913.2|64893.2|64899.7|64879.7|316
1614900000000|2021-03-04 23:20:00|64912.9|64892.9|64913.9|64893.9|64920.3|64900.3|64912|64892|279
1614900300000|2021-03-04 23:25:00|64914|64894|64916.1|64896.1|64918.5|64898.5|64913.7|64893.7|234
1614900600000|2021-03-04 23:30:00|64916.2|64896.2|64917.2|64897.2|64922.4|64902.4|64914.2|64894.2|278
1614900900000|2021-03-04 23:35:00|64917.8|64897.8|64915.8|64895.8|64922.2|64902.2|64914.5|64894.5|263
1614901200000|2021-03-04 23:40:00|64915.5|64895.5|64917.5|64897.5|64918.9|64898.9|64913.7|64893.7|237
1614901500000|2021-03-04 23:45:00|64918.4|64898.4|64917.5|64897.5|64923.2|64903.2|64914.7|64894.7|360
1614901800000|2021-03-04 23:50:00|64917.4|64897.4|64905.9|64885.9|64918|64898|64903.8|64883.8|280
1614902100000|2021-03-04 23:55:00|64905.4|64885.4|64905.8|64885.8|64907.3|64887.3|64903.9|64883.9|534
1614902400000|2021-03-05 00:00:00|64905.7|64885.7|64890.9|64870.9|64906.8|64886.8|64887|64867|458
1614902700000|2021-03-05 00:05:00|64891.2|64871.2|64901|64881|64902.3|64882.3|64889.4|64869.4|333
1614903000000|2021-03-05 00:10:00|64901.2|64881.2|64903.9|64883.9|64905.3|64885.3|64891.3|64871.3|592
1614903300000|2021-03-05 00:15:00|64904.4|64884.4|64912.7|64892.7|64918.7|64898.7|64904.4|64884.4|579
1614903600000|2021-03-05 00:20:00|64912.8|64892.8|64906.9|64886.9|64915|64895|64901.8|64881.8|446
1614903900000|2021-03-05 00:25:00|64906.8|64886.8|64913|64893|64915.2|64895.2|64905.9|64885.9|381
1614904200000|2021-03-05 00:30:00|64912.8|64892.8|64922.5|64902.5|64927.2|64907.2|64911.6|64891.6|509
1614904500000|2021-03-05 00:35:00|64922.4|64902.4|64903.3|64883.3|64934.9|64914.9|64903|64883|535
1614904800000|2021-03-05 00:40:00|64903.5|64883.5|64904.1|64884.1|64906.7|64886.7|64893.7|64873.7|497
1614905100000|2021-03-05 00:45:00|64904|64884|64901.4|64881.4|64906.1|64886.1|64893.6|64873.6|559
1614905400000|2021-03-05 00:50:00|64901.3|64881.3|64879.3|64859.3|64902.3|64882.3|64878.7|64858.7|610
1614905700000|2021-03-05 00:55:00|64879.2|64859.2|64882|64862|64885.2|64865.2|64872.6|64852.6|584
1614906000000|2021-03-05 01:00:00|64882.1|64862.1|64900.2|64880.2|64909.6|64889.6|64881.3|64861.3|975
1614906300000|2021-03-05 01:05:00|64900.3|64880.3|64893.2|64873.2|64902.9|64882.9|64890.8|64870.8|908
1614906600000|2021-03-05 01:10:00|64893.1|64873.1|64880.2|64860.2|64895.5|64875.5|64877.4|64857.4|756
1614906900000|2021-03-05 01:15:00|64880.1|64860.1|64885.3|64865.3|64893.1|64873.1|64879.8|64859.8|896
1614907200000|2021-03-05 01:20:00|64885.6|64865.6|64878.8|64858.8|64890.1|64871.3|64878.8|64858.8|792
1614907500000|2021-03-05 01:25:00|64878.7|64858.7|64888.1|64868.1|64891.4|64876.4|64878.7|64858.7|698
1614907800000|2021-03-05 01:30:00|64888.3|64868.3|64878|64858|64901.7|64885.9|64873.9|64857.4|884
1614908100000|2021-03-05 01:35:00|64877.9|64857.9|64853.1|64833.1|64879.6|64865|64852.5|64832.5|869
1614908400000|2021-03-05 01:40:00|64853|64833|64842.3|64822.3|64867.1|64847.1|64836.7|64819.1|806
1614908700000|2021-03-05 01:45:00|64842.1|64822.1|64840.5|64820.5|64846|64828.2|64832.9|64817.5|776
1614909000000|2021-03-05 01:50:00|64840.3|64820.3|64847.6|64827.6|64854.7|64834.7|64834.2|64818.7|780
1614909300000|2021-03-05 01:55:00|64848.6|64828.6|64848.6|64828.6|64853.1|64837.3|64842.6|64823.8|765
1614909600000|2021-03-05 02:00:00|64848.3|64828.3|64852.6|64832.6|64856.9|64839.5|64838.9|64824.6|789
1614909900000|2021-03-05 02:05:00|64852.7|64832.7|64860.8|64840.8|64861.3|64841.5|64842.8|64827.4|739
1614910200000|2021-03-05 02:10:00|64861|64841|64851.9|64831.9|64870.3|64854.9|64845.9|64830.4|893
1614910500000|2021-03-05 02:15:00|64851.7|64831.7|64862.3|64842.3|64862.6|64845.8|64842.8|64828.5|761
1614910800000|2021-03-05 02:20:00|64856.2|64846.2|64862.4|64842.4|64868.7|64854.7|64850.8|64834.3|756
1614911100000|2021-03-05 02:25:00|64862|64842|64860.9|64850.9|64869.6|64854.4|64855.2|64837.9|668
1614911400000|2021-03-05 02:30:00|64860.7|64850.7|64841.9|64821.9|64868.1|64851.9|64836|64821.4|741
1614911700000|2021-03-05 02:35:00|64837|64827|64842.9|64832.9|64853|64835.7|64836.6|64821.5|659
1614912000000|2021-03-05 02:40:00|64842.8|64832.8|64836.4|64826.4|64848|64833.3|64836.4|64821.7|516
1614912300000|2021-03-05 02:45:00|64836.3|64826.3|64832|64812|64841.6|64826.5|64825.4|64810.2|621
1614912600000|2021-03-05 02:50:00|64831.8|64811.8|64819|64799|64838.9|64823.3|64811.2|64795.6|717
1614912900000|2021-03-05 02:55:00|64819.4|64799.4|64815.6|64795.6|64822.2|64807|64809.6|64794.9|625
1614913200000|2021-03-05 03:00:00|64815.5|64795.5|64804.5|64794.5|64818.7|64804|64804.5|64793.1|590
1614913500000|2021-03-05 03:05:00|64804.6|64794.6|64816.3|64796.3|64819.8|64802.6|64799.1|64783.4|656
1614913800000|2021-03-05 03:10:00|64816.5|64796.5|64818.7|64798.7|64824.6|64809.5|64805.8|64789.8|653
1614914100000|2021-03-05 03:15:00|64818.4|64798.4|64817.8|64797.8|64822.9|64804.8|64809.2|64793.8|675
1614914400000|2021-03-05 03:20:00|64817.9|64797.9|64828.8|64808.8|64830.1|64814|64811.5|64796.2|606
1614914700000|2021-03-05 03:25:00|64828.7|64808.7|64837.3|64827.3|64843.1|64827.9|64823.8|64808.5|647
1614915000000|2021-03-05 03:30:00|64836.4|64826.4|64830.1|64820.1|64841.7|64827.1|64827.5|64813.7|657
1614915300000|2021-03-05 03:35:00|64830.3|64820.3|64825.7|64805.7|64831.7|64821.7|64819.6|64804.3|592
1614915600000|2021-03-05 03:40:00|64825.6|64805.6|64816.9|64806.9|64832.4|64817.4|64816.6|64801.4|522
1614915900000|2021-03-05 03:45:00|64817|64807|64820.7|64800.7|64823.8|64808.9|64813.5|64797.9|470
1614916200000|2021-03-05 03:50:00|64820.8|64800.8|64821.6|64801.6|64821.8|64805.6|64811.9|64796.6|390
1614916500000|2021-03-05 03:55:00|64821.5|64801.5|64820|64810|64826.6|64810.9|64814.8|64798.6|517
1614916800000|2021-03-05 04:00:00|64820.1|64810.1|64828.9|64818.9|64833.7|64818.9|64817.8|64801.9|495
1614917100000|2021-03-05 04:05:00|64828.7|64818.7|64826.1|64806.1|64833.1|64819|64819.8|64805|484
1614917400000|2021-03-05 04:10:00|64825.9|64805.9|64824.8|64814.8|64831.9|64815.8|64820.6|64805.5|498
1614917700000|2021-03-05 04:15:00|64825.1|64815.1|64829.4|64819.4|64837.1|64822.3|64824.8|64811.1|555
1614918000000|2021-03-05 04:20:00|64829.5|64819.5|64826.5|64816.5|64835.2|64820.6|64825.2|64809.7|571
1614918300000|2021-03-05 04:25:00|64826.6|64816.6|64833|64813|64835|64819.8|64825.5|64810.7|472
1614918600000|2021-03-05 04:30:00|64833.3|64813.3|64831.4|64821.4|64838.2|64823|64825.3|64809.9|505
1614918900000|2021-03-05 04:35:00|64831.8|64821.8|64833.5|64823.5|64838.4|64824.1|64830.2|64816.1|314
1614919200000|2021-03-05 04:40:00|64833.7|64823.7|64847.2|64827.2|64856.9|64841|64833.2|64818.8|613
1614919500000|2021-03-05 04:45:00|64846.8|64826.8|64853.6|64833.6|64857.2|64842.9|64838.8|64823.5|611
1614919800000|2021-03-05 04:50:00|64852.4|64832.4|64851.6|64831.6|64858.7|64845.6|64842.8|64827.7|542
1614920100000|2021-03-05 04:55:00|64851.4|64831.4|64847.6|64837.6|64853.3|64838.3|64841.6|64826.7|445
1614920400000|2021-03-05 05:00:00|64847.7|64837.7|64843.5|64833.5|64851.3|64837.9|64839.5|64825.8|552
1614920700000|2021-03-05 05:05:00|64843.4|64833.4|64851.6|64841.6|64859.3|64844.9|64842.4|64828|627
1614921000000|2021-03-05 05:10:00|64851.5|64841.5|64855.4|64845.4|64863.2|64848|64851.2|64837.3|473
1614921300000|2021-03-05 05:15:00|64855.5|64845.5|64861.7|64851.7|64866.3|64852.8|64853.5|64839|525
1614921600000|2021-03-05 05:20:00|64861.8|64851.8|64847.6|64837.6|64871.5|64856.4|64847.6|64832.9|613
1614921900000|2021-03-05 05:25:00|64847.5|64837.5|64847.2|64837.2|64855.5|64840.2|64844.8|64829.7|513
1614922200000|2021-03-05 05:30:00|64847.4|64837.4|64836.4|64816.4|64852.7|64838.3|64831.7|64815.3|756
1614922500000|2021-03-05 05:35:00|64836.3|64816.3|64828.4|64818.4|64841.4|64827|64827.4|64812.4|539
1614922800000|2021-03-05 05:40:00|64828.5|64818.5|64825.7|64815.7|64834.3|64819.4|64821.3|64806.7|532
1614923100000|2021-03-05 05:45:00|64825.3|64815.3|64836.1|64816.1|64840.9|64825.7|64819.3|64804.1|785
1614923400000|2021-03-05 05:50:00|64835.8|64815.8|64840.5|64820.5|64842.2|64826.9|64825|64809.6|784
1614923700000|2021-03-05 05:55:00|64840.4|64820.4|64837.3|64827.3|64848.2|64833.5|64834.4|64820.3|695
1614924000000|2021-03-05 06:00:00|64836.9|64826.9|64840.4|64820.4|64844|64829.4|64830.1|64815.2|656
1614924300000|2021-03-05 06:05:00|64835.2|64825.2|64842|64822|64844|64828.9|64825.9|64811.2|684
1614924600000|2021-03-05 06:10:00|64842.1|64822.1|64837.6|64817.6|64843.9|64830.4|64829.4|64814.4|648
1614924900000|2021-03-05 06:15:00|64837.5|64817.5|64831.8|64811.8|64841.8|64826.8|64826.4|64811|723
1614925200000|2021-03-05 06:20:00|64831.9|64811.9|64830.6|64820.6|64837.8|64823.4|64822.3|64808.1|687
1614925500000|2021-03-05 06:25:00|64830.4|64820.4|64832.7|64812.7|64835.4|64821.7|64825.4|64811.3|615
1614925800000|2021-03-05 06:30:00|64832.8|64812.8|64851.7|64831.7|64851.7|64836.5|64827.6|64812.7|639
1614926100000|2021-03-05 06:35:00|64851.5|64831.5|64848.6|64828.6|64854.1|64839.1|64840.9|64826.3|665
1614926400000|2021-03-05 06:40:00|64848.7|64828.7|64848.6|64838.6|64864.7|64849.5|64844.6|64828.6|737
1614926700000|2021-03-05 06:45:00|64848.8|64838.8|64843.1|64833.1|64855.1|64839.8|64842.1|64827.3|698
1614927000000|2021-03-05 06:50:00|64843.7|64833.7|64843.7|64833.7|64852.6|64838.1|64840.4|64826|548
1614927300000|2021-03-05 06:55:00|64843.9|64833.9|64862.8|64842.8|64864.5|64850.7|64843.9|64830.8|619
1614927600000|2021-03-05 07:00:00|64857.5|64847.5|64868.9|64848.9|64869|64854.3|64849.2|64834.3|723
1614927900000|2021-03-05 07:05:00|64868.8|64848.8|64858.7|64848.7|64877.2|64862.4|64855.9|64839.5|773
1614928200000|2021-03-05 07:10:00|64858.4|64848.4|64833.8|64823.8|64858.9|64848.9|64833.8|64818.4|744
1614928500000|2021-03-05 07:15:00|64834.3|64824.3|64846.4|64836.4|64850.6|64836.6|64831.6|64816.4|729
1614928800000|2021-03-05 07:20:00|64846.6|64836.6|64851.3|64841.3|64857.7|64843.5|64843.8|64830.2|766
1614929100000|2021-03-05 07:25:00|64851.4|64841.4|64846.6|64826.6|64860.3|64845.4|64840.1|64823.9|667
1614929400000|2021-03-05 07:30:00|64841.8|64831.8|64843.3|64823.3|64852.5|64837.1|64838.1|64820.1|767
1614929700000|2021-03-05 07:35:00|64843.8|64823.8|64842.4|64822.4|64849.1|64834.1|64836.8|64821.7|661
1614930000000|2021-03-05 07:40:00|64842.3|64822.3|64840.4|64820.4|64847.8|64833|64832.8|64818.2|674
1614930300000|2021-03-05 07:45:00|64840.3|64820.3|64836.2|64816.2|64840.8|64825.6|64826.1|64810.4|737
1614930600000|2021-03-05 07:50:00|64836.9|64816.9|64840|64830|64850.5|64835|64829.8|64814.1|745
1614930900000|2021-03-05 07:55:00|64840.1|64830.1|64844.8|64834.8|64853.7|64838.6|64839.8|64825.3|695
1614931200000|2021-03-05 08:00:00|64844.7|64834.7|64852.9|64832.9|64856.8|64840.1|64840.7|64825.5|792
1614931500000|2021-03-05 08:05:00|64853|64833|64869|64849|64869.3|64853.2|64847.1|64832.1|898
1614931800000|2021-03-05 08:10:00|64870.4|64850.4|64869.6|64859.6|64876.5|64860.7|64848.3|64833.5|880
1614932100000|2021-03-05 08:15:00|64874.7|64854.7|64879.6|64869.6|64887.3|64872.7|64867.7|64851.1|872
1614932400000|2021-03-05 08:20:00|64879.7|64869.7|64883.3|64863.3|64889.8|64874.5|64876.1|64858|879
1614932700000|2021-03-05 08:25:00|64883.6|64863.6|64875.1|64855.1|64891.7|64876.6|64870.8|64855.1|856
1614933000000|2021-03-05 08:30:00|64874.7|64854.7|64867.5|64847.5|64878.3|64862.4|64849.6|64834.3|850
1614933300000|2021-03-05 08:35:00|64867.7|64847.7|64872.1|64852.1|64879.1|64861.9|64862.4|64845.8|743
1614933600000|2021-03-05 08:40:00|64872.2|64852.2|64868.6|64848.6|64882.4|64868.3|64860.8|64845.7|781
1614933900000|2021-03-05 08:45:00|64868.4|64848.4|64892.4|64872.4|64897.7|64881.4|64860.7|64845.7|786
1614934200000|2021-03-05 08:50:00|64892.5|64872.5|64897.7|64877.7|64898.1|64883.7|64878.9|64862|717
1614934500000|2021-03-05 08:55:00|64897.5|64877.5|64890.7|64870.7|64897.6|64880.9|64878.6|64858.6|798
1614934800000|2021-03-05 09:00:00|64890.4|64870.4|64878.3|64858.3|64892|64872|64869.4|64855.3|787
1614935100000|2021-03-05 09:05:00|64879.3|64859.3|64888.9|64868.9|64890.3|64875.4|64871.3|64855.7|732
1614935400000|2021-03-05 09:10:00|64889|64869|64915.9|64895.9|64917.8|64902.5|64883|64868.7|808
1614935700000|2021-03-05 09:15:00|64917.1|64897.1|64923.6|64903.6|64928|64911.8|64913|64895.5|804
1614936000000|2021-03-05 09:20:00|64923.5|64903.5|64930.7|64910.7|64936.9|64917.5|64917.3|64901.4|767
1614936300000|2021-03-05 09:25:00|64930.8|64910.8|64932.9|64912.9|64934.5|64920.5|64920.2|64906.3|810
1614936600000|2021-03-05 09:30:00|64933|64913|64944.1|64924.1|64951.8|64937.2|64929.8|64912.4|813
1614936900000|2021-03-05 09:35:00|64944|64924|64940.8|64930.8|64952.9|64937.5|64931.3|64916.1|786
1614937200000|2021-03-05 09:40:00|64941.8|64931.8|64961.9|64941.9|64965.9|64951.1|64939.4|64924|721
1614937500000|2021-03-05 09:45:00|64962|64942|64965.3|64945.3|64972.5|64957.7|64952.2|64935.6|795
1614937800000|2021-03-05 09:50:00|64965.5|64945.5|64958.7|64938.7|64968.4|64951.8|64954.6|64938|739
1614938100000|2021-03-05 09:55:00|64958.4|64938.4|64971.1|64951.1|64985.4|64969.9|64958|64938.4|703
1614938400000|2021-03-05 10:00:00|64971.2|64951.2|64970|64950|64985.5|64970.4|64963.4|64946.5|653
1614938700000|2021-03-05 10:05:00|64969.9|64949.9|64983.3|64963.3|64983.6|64967.5|64969.4|64949.4|621
1614939000000|2021-03-05 10:10:00|64983.5|64963.5|64973.8|64953.8|64985.4|64970.7|64971.9|64952.8|584
1614939300000|2021-03-05 10:15:00|64973.2|64953.2|64969.8|64949.8|64978.5|64959.3|64958.4|64943.2|665
1614939600000|2021-03-05 10:20:00|64970|64950|64963.4|64953.4|64975.3|64960.4|64959.7|64944.9|600
1614939900000|2021-03-05 10:25:00|64968.4|64948.4|64988.3|64978.3|64993.8|64979.4|64964.5|64948.3|679
1614940200000|2021-03-05 10:30:00|64987.4|64977.4|64995.6|64985.6|65003|64988.1|64986.9|64972.6|726
1614940500000|2021-03-05 10:35:00|64995|64985|65003|64993|65008.3|64993.9|64994.4|64976.4|694
1614940800000|2021-03-05 10:40:00|65003.1|64993.1|65002.1|64992.1|65009.3|64994.9|64999|64984.5|665
1614941100000|2021-03-05 10:45:00|65001.9|64991.9|65006.6|64996.6|65012.2|64997.4|65000.2|64985.1|632
1614941400000|2021-03-05 10:50:00|65006.1|64996.1|65026.7|65016.7|65034.9|65019|65004.7|64991|718
1614941700000|2021-03-05 10:55:00|65026.8|65016.8|65044.1|65024.1|65047.5|65031.8|65025|65006.2|761
1614942000000|2021-03-05 11:00:00|65044|65024|65033.8|65023.8|65049.7|65032.3|65033|65015.7|687
1614942300000|2021-03-05 11:05:00|65033.9|65023.9|65047.1|65027.1|65047.6|65032.2|65032|65013.5|603
1614942600000|2021-03-05 11:10:00|65047.2|65027.2|65058.9|65038.9|65058.9|65043.3|65034|65018.7|701
1614942900000|2021-03-05 11:15:00|65059|65039|65072.3|65052.3|65085.5|65071.6|65053.8|65038.6|743
1614943200000|2021-03-05 11:20:00|65071.9|65051.9|65075.1|65055.1|65091.4|65076.1|65058.7|65042.1|762
1614943500000|2021-03-05 11:25:00|65076|65056|65065.6|65045.6|65087.6|65071.7|65061.6|65045.1|740
1614943800000|2021-03-05 11:30:00|65065.7|65045.7|65040.1|65020.1|65074.1|65057.8|65040.1|65020.1|814
1614944100000|2021-03-05 11:35:00|65040.5|65020.5|65041.9|65021.9|65048.9|65030.9|65035|65016.7|907
1614944400000|2021-03-05 11:40:00|65042|65022|65054.5|65034.5|65056|65038.6|65041.7|65022|766
1614944700000|2021-03-05 11:45:00|65054.6|65034.6|65046.5|65026.5|65056.8|65038.7|65041.2|65024.3|802
1614945000000|2021-03-05 11:50:00|65046.8|65026.8|65054.2|65034.2|65056.8|65036.8|65038.3|65023.1|641
1614945300000|2021-03-05 11:55:00|65054.1|65034.1|65055.9|65035.9|65058.7|65041.3|65047.4|65030.4|632
1614945600000|2021-03-05 12:00:00|65055.7|65035.7|65058.3|65038.3|65066.6|65050.3|65047|65028.2|739
1614945900000|2021-03-05 12:05:00|65058.4|65038.4|65072.9|65052.9|65074.2|65058.9|65056.7|65036.7|647
1614946200000|2021-03-05 12:10:00|65072.8|65052.8|65078.5|65058.5|65080.7|65060.9|65066.3|65046.3|749
1614946500000|2021-03-05 12:15:00|65078.4|65058.4|65063.3|65043.3|65087.1|65071|65063|65043|757
1614946800000|2021-03-05 12:20:00|65063.4|65043.4|65060.7|65040.7|65069.9|65052.4|65049.6|65031.9|671
1614947100000|2021-03-05 12:25:00|65060.5|65040.5|65041.4|65021.4|65067.9|65047.9|65039.2|65021.4|690
1614947400000|2021-03-05 12:30:00|65041.2|65021.2|65048.5|65028.5|65050.6|65033|65030.9|65014.7|768
1614947700000|2021-03-05 12:35:00|65048.8|65028.8|65051.1|65031.1|65056.1|65037.3|65043.5|65025.7|609
1614948000000|2021-03-05 12:40:00|65051.4|65031.4|65043.6|65023.6|65057.4|65043.2|65040.7|65023.2|733
1614948300000|2021-03-05 12:45:00|65043.2|65023.2|65051.7|65041.7|65058|65043|65040.8|65023.2|740
1614948600000|2021-03-05 12:50:00|65051.8|65041.8|65067.9|65047.9|65075.4|65055.4|65049.7|65031.8|672
1614948900000|2021-03-05 12:55:00|65067.8|65047.8|65037.9|65017.9|65072.2|65052.2|65037.6|65017.6|766
1614949200000|2021-03-05 13:00:00|65038|65018|65031.2|65011.2|65038.3|65021.3|65012|64995.3|942
1614949500000|2021-03-05 13:05:00|65031.6|65011.6|65027.4|65007.4|65037.1|65020.2|65018.3|65001.6|912
1614949800000|2021-03-05 13:10:00|65022.5|65012.5|65048.3|65028.3|65051.9|65031.9|65022.3|65004.3|793
1614950100000|2021-03-05 13:15:00|65047.9|65027.9|65039.5|65019.5|65047.9|65027.9|65026.8|65011.9|706
1614950400000|2021-03-05 13:20:00|65041.6|65021.6|65026.2|65006.2|65041.6|65024.8|65023.7|65004.7|778
1614950700000|2021-03-05 13:25:00|65026.3|65006.3|65072.5|65038.6|65082.6|65062.6|65025.1|65005.1|689
1614951000000|2021-03-05 13:30:00|65071.5|65038.4|65153.9|65133.9|65171.4|65151.4|65068.8|65036|770
1614951300000|2021-03-05 13:35:00|65154.3|65134.3|65148.5|65128.5|65161.5|65141.5|65117.2|65097.2|775
1614951600000|2021-03-05 13:40:00|65148.3|65128.3|65108.5|65088.5|65162.1|65142.1|65102.5|65082.5|751
1614951900000|2021-03-05 13:45:00|65107.6|65087.6|65084.8|65064.8|65122.8|65102.8|65078.9|65058.9|974
1614952200000|2021-03-05 13:50:00|65084.7|65064.7|65103.2|65083.2|65120.2|65100.2|65084|65064|968
1614952500000|2021-03-05 13:55:00|65100.7|65080.7|65119.9|65099.9|65122.1|65102.1|65096.8|65076.8|937
1614952800000|2021-03-05 14:00:00|65119.6|65099.6|65097.6|65077.6|65120.5|65100.5|65092.5|65072.5|982
1614953100000|2021-03-05 14:05:00|65097.7|65077.7|65075.8|65055.8|65100.9|65080.9|65072.9|65052.9|941
1614953400000|2021-03-05 14:10:00|65075.6|65055.6|65073.8|65053.8|65093.6|65073.6|65069.5|65049.5|988
1614953700000|2021-03-05 14:15:00|65073.7|65053.7|65054.5|65034.5|65077.9|65057.9|65048.3|65028.3|1025
1614954000000|2021-03-05 14:20:00|65054.1|65034.1|65078.5|65058.5|65079.5|65059.5|65043|65024.2|779
1614954300000|2021-03-05 14:25:00|65078.7|65058.7|65056.5|65036.5|65081.4|65061.4|65050|65030|746
1614954600000|2021-03-05 14:30:00|65056.2|65036.2|65120.3|65100.3|65120.3|65100.3|65054.2|65034.2|760
1614954900000|2021-03-05 14:35:00|65123.6|65103.6|65130.3|65110.3|65131.7|65111.7|65100.3|65080.3|764
1614955200000|2021-03-05 14:40:00|65130.4|65110.4|65121.7|65101.7|65137.8|65117.8|65113.5|65093.5|796
1614955500000|2021-03-05 14:45:00|65121.8|65101.8|65138.6|65118.6|65139.2|65119.2|65102.4|65082.8|892
1614955800000|2021-03-05 14:50:00|65138.3|65118.3|65160.9|65140.9|65161|65145.8|65137.8|65117.8|1078
1614956100000|2021-03-05 14:55:00|65159.2|65139.2|65157|65137|65180.7|65160.7|65150.3|65132.2|985
1614956400000|2021-03-05 15:00:00|65156.9|65136.9|65154|65134|65169.5|65149.5|65142.3|65122.3|918
1614956700000|2021-03-05 15:05:00|65154.2|65134.2|65134|65114|65160.5|65145.3|65117.2|65097.2|1056
1614957000000|2021-03-05 15:10:00|65134.1|65114.1|65175.1|65155.1|65178|65158|65127.3|65107.3|1051
1614957300000|2021-03-05 15:15:00|65174.9|65154.9|65162.8|65142.8|65177.2|65157.2|65152|65132|1042
1614957600000|2021-03-05 15:20:00|65163.2|65143.2|65162.8|65142.8|65171.3|65151.3|65155.3|65135.3|1046
1614957900000|2021-03-05 15:25:00|65162.6|65142.6|65156.2|65136.2|65164.2|65144.8|65138.6|65118.6|1028
1614958200000|2021-03-05 15:30:00|65156.6|65136.6|65185.2|65165.2|65193.4|65173.4|65152.3|65132.3|1053
1614958500000|2021-03-05 15:35:00|65185.1|65165.1|65177.9|65157.9|65186|65166|65146.4|65126.4|1028
1614958800000|2021-03-05 15:40:00|65178|65158|65172.9|65152.9|65182.1|65162.1|65161.3|65141.3|1016
1614959100000|2021-03-05 15:45:00|65172.4|65152.4|65162|65142|65193.6|65173.6|65161.1|65141.1|1060
1614959400000|2021-03-05 15:50:00|65162.9|65142.9|65170|65150|65182.7|65162.7|65159.4|65139.4|1003
1614959700000|2021-03-05 15:55:00|65170.4|65150.4|65209.5|65189.5|65210.7|65195.4|65169.6|65149.6|986
1614960000000|2021-03-05 16:00:00|65202.5|65192.5|65209.7|65189.7|65211|65195.1|65194.7|65176.5|987
1614960300000|2021-03-05 16:05:00|65210.2|65190.2|65244.5|65224.5|65249.4|65229.4|65210.2|65190.2|986
1614960600000|2021-03-05 16:10:00|65244.4|65224.4|65246.5|65226.5|65248.8|65228.8|65230.8|65211.6|889
1614960900000|2021-03-05 16:15:00|65246.4|65226.4|65247.2|65227.2|65254.9|65234.9|65233.7|65215.9|831
1614961200000|2021-03-05 16:20:00|65247.6|65227.6|65259|65239|65269.4|65249.4|65228.8|65208.8|939
1614961500000|2021-03-05 16:25:00|65259.4|65239.4|65272.1|65252.1|65272.8|65257.5|65254|65234|937
1614961800000|2021-03-05 16:30:00|65272.2|65252.2|65292.9|65272.9|65299.2|65279.6|65266.1|65246.1|983
1614962100000|2021-03-05 16:35:00|65292.6|65272.6|65263.1|65243.1|65297.3|65277.3|65251.6|65231.6|962
1614962400000|2021-03-05 16:40:00|65262.7|65242.7|65255.8|65235.8|65292.3|65272.3|65250.7|65232.9|984
1614962700000|2021-03-05 16:45:00|65256.1|65236.1|65273.9|65253.9|65275.9|65255.9|65253.8|65235.2|942
1614963000000|2021-03-05 16:50:00|65274.1|65254.1|65278|65258|65282.4|65262.4|65258.8|65238.8|955
1614963300000|2021-03-05 16:55:00|65277.8|65257.8|65252.2|65232.2|65280.2|65260.2|65250.6|65230.6|943
1614963600000|2021-03-05 17:00:00|65253.6|65233.6|65247.7|65227.7|65258.2|65238.2|65228.2|65209|892
1614963900000|2021-03-05 17:05:00|65247.8|65227.8|65261.6|65241.6|65262.7|65242.7|65245.9|65225.9|840
1614964200000|2021-03-05 17:10:00|65262|65242|65256.5|65236.5|65263|65243|65243|65223|834
1614964500000|2021-03-05 17:15:00|65256.3|65236.3|65224.4|65204.4|65259.3|65243.7|65222.3|65202.3|882
1614964800000|2021-03-05 17:20:00|65224.2|65204.2|65204.8|65184.8|65235|65215|65199.4|65179.4|834
1614965100000|2021-03-05 17:25:00|65205.1|65185.1|65204.2|65184.2|65205.1|65185.1|65185.4|65167.6|858
1614965400000|2021-03-05 17:30:00|65204.4|65184.4|65205.9|65185.9|65207.2|65187.2|65190.8|65173.5|715
1614965700000|2021-03-05 17:35:00|65205.5|65185.5|65208.2|65188.2|65226.4|65210.3|65204.2|65185.5|872
1614966000000|2021-03-05 17:40:00|65207|65187|65195.5|65175.5|65213.4|65193.4|65189.8|65174.1|900
1614966300000|2021-03-05 17:45:00|65195.7|65175.7|65188.8|65168.8|65196.9|65181.9|65180.9|65160.9|727
1614966600000|2021-03-05 17:50:00|65188.9|65168.9|65190.8|65170.8|65195.4|65175.4|65172.1|65152.1|840
1614966900000|2021-03-05 17:55:00|65191.3|65171.3|65195.7|65175.7|65204.3|65184.3|65187.2|65167.2|968
1614967200000|2021-03-05 18:00:00|65195.8|65175.8|65196.8|65176.8|65199.5|65182.1|65160|65140|926
1614967500000|2021-03-05 18:05:00|65196.6|65176.6|65177.5|65157.5|65198.2|65178.2|65173.6|65153.6|861
1614967800000|2021-03-05 18:10:00|65177.4|65157.4|65190.9|65170.9|65194.5|65176.5|65170|65151|851
1614968100000|2021-03-05 18:15:00|65190.6|65170.6|65173.3|65153.3|65197.8|65182.2|65167.1|65147.1|878
1614968400000|2021-03-05 18:20:00|65173.1|65153.1|65170.2|65150.2|65180.2|65160.2|65153|65133|854
1614968700000|2021-03-05 18:25:00|65170|65150|65174.9|65154.9|65180.5|65160.5|65153.1|65137.7|905
1614969000000|2021-03-05 18:30:00|65174.5|65154.5|65170.4|65150.4|65176.7|65156.7|65160|65140|866
1614969300000|2021-03-05 18:35:00|65170.1|65150.1|65166.9|65146.9|65182.1|65166.9|65163.1|65143.1|833
1614969600000|2021-03-05 18:40:00|65166.6|65146.6|65171.9|65151.9|65172.8|65152.8|65148.5|65130.7|794
1614969900000|2021-03-05 18:45:00|65172|65152|65170.2|65150.2|65175.7|65155.9|65157.7|65139.8|871
1614970200000|2021-03-05 18:50:00|65170.1|65150.1|65176.3|65156.3|65177.2|65157.2|65159.4|65139.9|783
1614970500000|2021-03-05 18:55:00|65176.5|65156.5|65187.5|65167.5|65187.5|65170.3|65167.6|65150.3|708
1614970800000|2021-03-05 19:00:00|65186.7|65166.7|65184.4|65164.4|65190.8|65172.5|65176.3|65156.3|878
1614971100000|2021-03-05 19:05:00|65184.6|65164.6|65191|65171|65194.2|65177.7|65182.3|65163.6|732
1614971400000|2021-03-05 19:10:00|65190.7|65170.7|65191.8|65171.8|65194|65178.2|65186.2|65166.7|682
1614971700000|2021-03-05 19:15:00|65192|65172|65218.9|65198.9|65222.3|65202.3|65189.7|65169.7|754
1614972000000|2021-03-05 19:20:00|65218.8|65198.8|65206.7|65186.7|65221|65201|65206.3|65186.3|687
1614972300000|2021-03-05 19:25:00|65205.2|65185.2|65196.8|65176.8|65205.8|65185.8|65194.3|65174.3|582
1614972600000|2021-03-05 19:30:00|65196.6|65176.6|65172|65152|65196.7|65176.7|65168.6|65150.1|595
1614972900000|2021-03-05 19:35:00|65171.9|65151.9|65171.2|65151.2|65176.2|65156.2|65165.8|65148.5|517
1614973200000|2021-03-05 19:40:00|65171.1|65151.1|65193.6|65173.6|65196.6|65176.6|65168.5|65148.5|611
1614973500000|2021-03-05 19:45:00|65193.5|65173.5|65173.9|65153.9|65199.3|65179.3|65173.9|65153.9|608
1614973800000|2021-03-05 19:50:00|65173.4|65153.4|65159|65139|65179.4|65163.3|65158.7|65138.7|615
1614974100000|2021-03-05 19:55:00|65158.8|65138.8|65150.8|65130.8|65161.4|65141.4|65148.6|65128.6|491
1614974400000|2021-03-05 20:00:00|65150.6|65130.6|65177.1|65157.1|65180.8|65160.8|65146.6|65128.4|594
1614974700000|2021-03-05 20:05:00|65177.2|65157.2|65178.4|65158.4|65183.3|65163.3|65177|65157|496
1614975000000|2021-03-05 20:10:00|65178.5|65158.5|65165|65145|65179.8|65159.8|65158.1|65138.1|700
1614975300000|2021-03-05 20:15:00|65164.9|65144.9|65157.5|65137.5|65165.7|65145.7|65156.5|65136.5|413
1614975600000|2021-03-05 20:20:00|65157.6|65137.6|65151.9|65131.9|65159.5|65139.5|65147.9|65127.9|460
1614975900000|2021-03-05 20:25:00|65152|65132|65142.9|65122.9|65154|65134|65141.5|65122|431
1614976200000|2021-03-05 20:30:00|65142.2|65122.2|65142.3|65122.3|65145.6|65125.6|65140.7|65120.7|438
1614976500000|2021-03-05 20:35:00|65141.9|65121.9|65137.8|65117.8|65143.5|65123.5|65136.3|65116.3|408
1614976800000|2021-03-05 20:40:00|65138.1|65118.1|65143.6|65123.6|65143.9|65123.9|65137.2|65117.2|421
1614977100000|2021-03-05 20:45:00|65143.5|65123.5|65136.8|65116.8|65144.5|65124.5|65136.4|65116.4|402
1614977400000|2021-03-05 20:50:00|65135.9|65115.9|65137.9|65117.9|65138.6|65118.6|65133.9|65113.9|409
1614977700000|2021-03-05 20:55:00|65137.7|65117.7|65137.9|65117.9|65150|65130|65136.4|65116.4|453
1614978000000|2021-03-05 21:00:00|65137.5|65117.5|65136.4|65116.4|65138.1|65118.1|65136|65116|233
1614978300000|2021-03-05 21:05:00|65136.5|65116.5|65135.8|65115.8|65139.2|65119.2|65135.4|65115.4|226
1614978600000|2021-03-05 21:10:00|65135.9|65115.9|65148.5|65128.5|65149.6|65129.6|65135.6|65115.6|333
1614978900000|2021-03-05 21:15:00|65148.6|65128.6|65149.2|65129.2|65150.2|65130.2|65147.8|65127.8|125
1614979200000|2021-03-05 21:20:00|65149.7|65129.7|65162.1|65142.1|65162.1|65142.1|65148.1|65128.1|205
1614979500000|2021-03-05 21:25:00|65162.5|65142.5|65161.3|65141.3|65162.5|65142.5|65156.9|65136.9|138
1614979800000|2021-03-05 21:30:00|65161.6|65141.6|65167.2|65147.2|65182.6|65151.7|65160.9|65130.4|250
1614980100000|2021-03-05 21:35:00|65166.8|65146.8|65169.6|65149.6|65177.7|65157.7|65166.7|65146.7|75
1614980400000|2021-03-05 21:40:00|65172.9|65152.9|65165.2|65145.2|65175|65155|65164|65144|98
1614980700000|2021-03-05 21:45:00|65164.7|65144.7|65180.1|65160.1|65188.4|65168.4|65164.5|65144.5|215
1614981000000|2021-03-05 21:50:00|65180.6|65160.6|65183.7|65163.7|65202|65182|65177.8|65157.8|166
1614981300000|2021-03-05 21:55:00|65183.6|65163.6|65177.9|65157.9|65189.7|65169.7|65154.8|65134.8|122
1615150800000|2021-03-07 21:00:00|65162.3|65140.3|65162.7|65140.7|65162.7|65140.7|65162.3|65140.3|3
1615151400000|2021-03-07 21:10:00|65175.9|65042.9|65175.9|65042.9|65175.9|65042.9|65175.9|65042.9|1
1615151700000|2021-03-07 21:15:00|65162.7|65140.7|65162.7|65140.7|65162.7|65140.7|65162.7|65140.7|1
1615152300000|2021-03-07 21:25:00|65175.9|65042.9|65162.7|65140.7|65177.3|65140.7|65162.7|65042.9|3
1615152900000|2021-03-07 21:35:00|65177.3|65044.3|65175.9|65042.9|65177.3|65140.7|65162.7|65042.9|8
1615153200000|2021-03-07 21:40:00|65177.3|65044.3|65175.3|65042.3|65177.3|65044.3|65175.2|65042.2|5
1615153500000|2021-03-07 21:45:00|65169|65147|65168.4|65146.4|65176.6|65147|65161.7|65042.3|8
1615153800000|2021-03-07 21:50:00|65168.1|65146.1|65167.9|65145.9|65168.1|65146.1|65161.3|65139.3|13
1615154100000|2021-03-07 21:55:00|65161.8|65139.8|65166.3|65144.3|65168.6|65146.6|65161.5|65139.5|18
1615154400000|2021-03-07 22:00:00|65168.6|65146.6|65168.3|65146.3|65239|65149.9|65163.5|65106|24
1615154700000|2021-03-07 22:05:00|65168.2|65146.2|65167.7|65145.7|65184.7|65146.6|65160.5|65098.8|40
1615155000000|2021-03-07 22:10:00|65167.8|65145.8|65161.7|65139.7|65247.5|65146.7|65150.2|65041.2|127
1615155300000|2021-03-07 22:15:00|65161.5|65139.5|65155.4|65133.4|65179.3|65144.5|65153|65095.9|61
1615155600000|2021-03-07 22:20:00|65163.1|65141.1|65181.5|65117.9|65194.5|65148.8|65158.4|65104.7|83
1615155900000|2021-03-07 22:25:00|65181|65118.9|65182.5|65117.7|65197.7|65129.1|65175|65105.6|88
1615156200000|2021-03-07 22:30:00|65183.3|65123.6|65172.1|65123.7|65192.7|65131.3|65169.1|65104.6|112
1615156500000|2021-03-07 22:35:00|65171.6|65120.2|65170.3|65114.9|65175.8|65127.3|65169.1|65102.8|92
1615156800000|2021-03-07 22:40:00|65169.1|65115.7|65172.3|65112.9|65176.4|65126.9|65169|65106.8|110
1615157100000|2021-03-07 22:45:00|65173.3|65112.4|65165.8|65111.8|65175.8|65124.4|65165|65107.8|125
1615157400000|2021-03-07 22:50:00|65166.3|65110.5|65173.1|65113.5|65204.1|65131.3|65165.7|65104.9|109
1615157700000|2021-03-07 22:55:00|65168.9|65110.1|65138.6|65118.6|65175.2|65120.6|65138.3|65091.2|183
1615158000000|2021-03-07 23:00:00|65148.9|65108.1|65158.2|65122.1|65174.8|65131.9|65136.6|65105.6|260
1615158300000|2021-03-07 23:05:00|65160.9|65122.3|65124.2|65104.2|65163.8|65122.8|65120.6|65098.4|232
1615158600000|2021-03-07 23:10:00|65125.8|65105.8|65122.1|65102.1|65133.4|65107.9|65119.9|65097.6|142
1615158900000|2021-03-07 23:15:00|65121.6|65101.6|65118.1|65098.1|65130.3|65104.8|65114|65093.1|224
1615159200000|2021-03-07 23:20:00|65117.7|65097.7|65109.9|65089.9|65121.8|65099.8|65105.7|65085.7|300
1615159500000|2021-03-07 23:25:00|65109.8|65089.8|65096.3|65076.3|65111|65091|65095|65075|316
1615159800000|2021-03-07 23:30:00|65095.6|65075.6|65101.9|65081.9|65102.4|65082.4|65087.6|65067.6|674
1615160100000|2021-03-07 23:35:00|65102.9|65082.9|65105.4|65085.4|65112.8|65092.8|65100.1|65080.1|418
1615160400000|2021-03-07 23:40:00|65104.9|65084.9|65099.3|65079.3|65106.6|65086.6|65095.6|65075.6|273
1615160700000|2021-03-07 23:45:00|65099.6|65079.6|65110.2|65090.2|65112.4|65092.4|65097|65077|301
1615161000000|2021-03-07 23:50:00|65111.1|65091.1|65107.1|65087.1|65112.1|65092.1|65100.3|65080.3|288
1615161300000|2021-03-07 23:55:00|65107.2|65087.2|65100.4|65080.4|65108.7|65088.7|65098.1|65078.1|287
1615161600000|2021-03-08 00:00:00|65100.3|65080.3|65129|65109|65129.1|65109.1|65099.9|65079.9|470
1615161900000|2021-03-08 00:05:00|65128.9|65108.9|65125.8|65105.8|65131.3|65111.3|65122.9|65102.9|424
1615162200000|2021-03-08 00:10:00|65125.9|65105.9|65147.8|65127.8|65160|65140|65122.7|65102.7|595
1615162500000|2021-03-08 00:15:00|65146.4|65126.4|65129.7|65109.7|65147.5|65127.5|65129.4|65109.4|494
1615162800000|2021-03-08 00:20:00|65130|65110|65110.5|65090.5|65130.4|65110.4|65105|65085|495
1615163100000|2021-03-08 00:25:00|65110.2|65090.2|65112.6|65092.6|65122.9|65102.9|65107|65087|389
1615163400000|2021-03-08 00:30:00|65112.3|65092.3|65106.2|65086.2|65125.8|65105.8|65105.7|65085.7|430
1615163700000|2021-03-08 00:35:00|65106.3|65086.3|65117.3|65097.3|65119.3|65099.3|65101|65084.8|424
1615164000000|2021-03-08 00:40:00|65117.4|65097.4|65097.8|65077.8|65118.2|65098.2|65095.8|65075.8|442
1615164300000|2021-03-08 00:45:00|65097.7|65077.7|65082.8|65062.8|65099.6|65079.6|65075.9|65055.9|485
1615164600000|2021-03-08 00:50:00|65082.7|65062.7|65083.1|65063.1|65102.7|65082.7|65080.1|65060.1|629
1615164900000|2021-03-08 00:55:00|65087.5|65067.5|65077.7|65057.7|65089.2|65069.2|65072.7|65052.7|477
1615165200000|2021-03-08 01:00:00|65080.9|65060.9|65098.7|65078.7|65103.8|65083.8|65070.4|65050.4|874
1615165500000|2021-03-08 01:05:00|65098.9|65078.9|65103.6|65083.6|65108.3|65088.3|65095.9|65075.9|785
1615165800000|2021-03-08 01:10:00|65103.7|65083.7|65109.5|65089.5|65113.7|65093.7|65097.2|65077.2|699
1615166100000|2021-03-08 01:15:00|65109.2|65089.2|65126.6|65106.6|65134.3|65114.3|65109.2|65089.2|856
1615166400000|2021-03-08 01:20:00|65126.8|65106.8|65115.8|65095.8|65126.9|65108.2|65109.6|65094.4|864
1615166700000|2021-03-08 01:25:00|65115.6|65095.6|65128.7|65118.7|65137.9|65124.8|65112|65095.5|881
1615167000000|2021-03-08 01:30:00|65128.2|65118.2|65097.6|65077.6|65138.4|65124.1|65078.1|65060.3|878
1615167300000|2021-03-08 01:35:00|65097.7|65077.7|65086.5|65076.5|65109.8|65094.5|65086|65070.3|814
1615167600000|2021-03-08 01:40:00|65086.6|65076.6|65073.9|65063.9|65095.4|65078.8|65072.1|65057|756
1615167900000|2021-03-08 01:45:00|65073.8|65063.8|65080.8|65070.8|65087.8|65073.1|65070.3|65055.4|806
1615168200000|2021-03-08 01:50:00|65080.9|65070.9|65088.7|65078.7|65090.9|65078.7|65079.3|65066.8|764
1615168500000|2021-03-08 01:55:00|65088.5|65078.5|65096.6|65086.6|65100.6|65088.3|65082.4|65070.1|766
1615168800000|2021-03-08 02:00:00|65096.5|65086.5|65095.3|65075.3|65105.9|65095.4|65090.4|65075.1|780
1615169100000|2021-03-08 02:05:00|65095.2|65075.2|65073.9|65063.9|65095.4|65078.5|65072.6|65057.8|735
1615169400000|2021-03-08 02:10:00|65074|65064|65085.1|65075.1|65090.5|65077.9|65072.5|65057.4|607
1615169700000|2021-03-08 02:15:00|65085|65075|65084.9|65074.9|65092.2|65077.3|65081.2|65070.9|618
1615170000000|2021-03-08 02:20:00|65084.8|65074.8|65109.7|65099.7|65110|65100|65082.8|65068.4|617
1615170300000|2021-03-08 02:25:00|65109.6|65099.6|65154.3|65134.3|65154.3|65137.8|65103.8|65091.5|875
1615170600000|2021-03-08 02:30:00|65154.2|65134.2|65167.7|65157.7|65203.3|65188.4|65141|65126.3|899
1615170900000|2021-03-08 02:35:00|65167.8|65157.8|65178.8|65168.8|65198.1|65179.3|65167.5|65153.4|857
1615171200000|2021-03-08 02:40:00|65177.7|65167.7|65197.4|65187.4|65215.6|65200.6|65175.6|65160.5|887
1615171500000|2021-03-08 02:45:00|65197.2|65187.2|65236.1|65226.1|65248.2|65231.5|65197.2|65182.2|918
1615171800000|2021-03-08 02:50:00|65236.6|65226.6|65224.9|65204.9|65255.5|65240.3|65218.5|65200.6|954
1615172100000|2021-03-08 02:55:00|65225.3|65205.3|65205.4|65185.4|65225.8|65210.3|65190.6|65176.4|836
1615172400000|2021-03-08 03:00:00|65205.3|65185.3|65228.5|65208.5|65236.3|65218.8|65185.7|65168.7|984
1615172700000|2021-03-08 03:05:00|65228|65208|65212.9|65202.9|65234.5|65219.1|65209.9|65194.6|799
1615173000000|2021-03-08 03:10:00|65213|65203|65217.4|65207.4|65223.5|65208.6|65201.4|65185.6|800
1615173300000|2021-03-08 03:15:00|65217.5|65207.5|65230.5|65220.5|65236|65221.1|65213.2|65198.1|855
1615173600000|2021-03-08 03:20:00|65230.6|65220.6|65237.5|65227.5|65250.1|65236.4|65228.8|65216.8|745
1615173900000|2021-03-08 03:25:00|65237.6|65227.6|65218.6|65208.6|65242.8|65227.9|65209.4|65194.9|787
1615174200000|2021-03-08 03:30:00|65218.7|65208.7|65226.7|65216.7|65230.4|65217.8|65217.1|65204.1|732
1615174500000|2021-03-08 03:35:00|65226.8|65216.8|65227.8|65217.8|65242.3|65227.6|65225.1|65211.1|724
1615174800000|2021-03-08 03:40:00|65227.6|65217.6|65276.6|65256.6|65276.9|65261.4|65226.9|65213.3|727
1615175100000|2021-03-08 03:45:00|65276.4|65256.4|65258.8|65238.8|65276.5|65260.1|65247.7|65232.9|771
1615175400000|2021-03-08 03:50:00|65253.9|65243.9|65252.8|65242.8|65265.4|65249.9|65247.8|65232.7|694
1615175700000|2021-03-08 03:55:00|65252.2|65242.2|65253|65243|65265|65249.1|65238.3|65223.9|732
1615176000000|2021-03-08 04:00:00|65252.7|65242.7|65253.4|65243.4|65258.8|65245.7|65242|65227.7|685
1615176300000|2021-03-08 04:05:00|65253.1|65243.1|65252.9|65242.9|65257.1|65244.2|65249.4|65235.1|503
1615176600000|2021-03-08 04:10:00|65253.1|65243.1|65247.2|65237.2|65265.7|65251|65243.4|65228.9|629
1615176900000|2021-03-08 04:15:00|65247.3|65237.3|65265.9|65245.9|65266.8|65253.9|65245.1|65230.5|627
1615177200000|2021-03-08 04:20:00|65266.2|65246.2|65267.4|65247.4|65276.7|65262.1|65259.4|65246.2|581
1615177500000|2021-03-08 04:25:00|65266.9|65246.9|65252|65242|65266.9|65251.3|65248.5|65229.6|576
1615177800000|2021-03-08 04:30:00|65250.7|65240.7|65258|65248|65266.4|65251.6|65243|65227.2|557
1615178100000|2021-03-08 04:35:00|65257.9|65247.9|65264.6|65244.6|65269.4|65256|65254.8|65237.7|550
1615178400000|2021-03-08 04:40:00|65264.5|65244.5|65276.9|65256.9|65287.3|65272.1|65260|65244.5|667
1615178700000|2021-03-08 04:45:00|65277|65257|65288.1|65268.1|65289|65276|65271.3|65255|607
1615179000000|2021-03-08 04:50:00|65288|65268|65279.5|65269.5|65295|65279.7|65271.8|65257|567
1615179300000|2021-03-08 04:55:00|65279.7|65269.7|65281.6|65261.6|65288.1|65273.9|65272.4|65257.9|736
1615179600000|2021-03-08 05:00:00|65281.4|65261.4|65238.5|65218.5|65281.7|65264.7|65236.3|65218.3|825
1615179900000|2021-03-08 05:05:00|65238.4|65218.4|65243.4|65233.4|65249.9|65236.1|65234.4|65218.4|762
1615180200000|2021-03-08 05:10:00|65242.7|65232.7|65240.7|65220.7|65249.3|65235|65229.7|65215.3|778
1615180500000|2021-03-08 05:15:00|65240.6|65220.6|65247.2|65227.2|65248.7|65235.7|65231.8|65216.5|678
1615180800000|2021-03-08 05:20:00|65247.3|65227.3|65221.8|65211.8|65247.5|65232.7|65220.8|65205.7|653
1615181100000|2021-03-08 05:25:00|65221.6|65211.6|65213.1|65203.1|65229.6|65216.7|65205.5|65191.7|731
1615181400000|2021-03-08 05:30:00|65213|65203|65220.3|65210.3|65226|65214.8|65212.8|65201.7|787
1615181700000|2021-03-08 05:35:00|65220.1|65210.1|65217.2|65207.2|65224.2|65214.2|65210.4|65195.6|784
1615182000000|2021-03-08 05:40:00|65217.6|65207.6|65213.2|65203.2|65226|65211.3|65209.6|65196.4|836
1615182300000|2021-03-08 05:45:00|65213|65203|65208|65198|65219.8|65204.9|65197.3|65186.4|715
1615182600000|2021-03-08 05:50:00|65208.1|65198.1|65208|65198|65216.9|65203.8|65198.8|65183.6|750
1615182900000|2021-03-08 05:55:00|65207.7|65197.7|65213.7|65203.7|65223.8|65210.9|65200.2|65187.4|797
1615183200000|2021-03-08 06:00:00|65213.8|65203.8|65196.3|65186.3|65214.6|65204.6|65190.8|65180.8|763
1615183500000|2021-03-08 06:05:00|65196.2|65186.2|65198|65188|65202.3|65189.2|65185.3|65175.3|701
1615183800000|2021-03-08 06:10:00|65198.2|65188.2|65211.2|65201.2|65214.7|65203|65198.2|65188.2|702
1615184100000|2021-03-08 06:15:00|65210.8|65200.8|65225.1|65215.1|65228.8|65215.9|65208.9|65198.9|664
1615184400000|2021-03-08 06:20:00|65225|65215|65235.9|65225.9|65245.5|65234.7|65225|65215|777
1615184700000|2021-03-08 06:25:00|65236.2|65226.2|65225.5|65215.5|65241.9|65231.9|65219.4|65206.5|776
1615185000000|2021-03-08 06:30:00|65225.6|65215.6|65229.1|65219.1|65238.5|65228.5|65218.6|65208.6|596
1615185300000|2021-03-08 06:35:00|65229.2|65219.2|65247.2|65237.2|65250.1|65239.8|65229.2|65218.1|668
1615185600000|2021-03-08 06:40:00|65247|65237|65255.5|65245.5|65263.4|65252.2|65237.9|65227.9|782
1615185900000|2021-03-08 06:45:00|65255.6|65245.6|65268.2|65248.2|65269|65254.7|65251.7|65240.6|777
1615186200000|2021-03-08 06:50:00|65268.4|65248.4|65280|65270|65282.4|65270.5|65253.2|65242.1|711
1615186500000|2021-03-08 06:55:00|65280.4|65270.4|65303.3|65283.3|65324.1|65311.1|65278.6|65265.2|931
1615186800000|2021-03-08 07:00:00|65302.7|65282.7|65292.4|65282.4|65307.9|65296.5|65287|65273|737
1615187100000|2021-03-08 07:05:00|65292.6|65282.6|65305.1|65295.1|65305.3|65295.3|65284.6|65274.6|803
1615187400000|2021-03-08 07:10:00|65305|65295|65329.3|65319.3|65341.6|65326.4|65301.2|65291.2|828
1615187700000|2021-03-08 07:15:00|65328.9|65318.9|65342.9|65332.9|65346.7|65336.7|65324.9|65314.9|823
1615188000000|2021-03-08 07:20:00|65342.8|65332.8|65376.3|65366.3|65393.8|65378.7|65336.9|65326.9|821
1615188300000|2021-03-08 07:25:00|65376.4|65366.4|65359.6|65349.6|65376.6|65366.6|65344.4|65334.4|848
1615188600000|2021-03-08 07:30:00|65359.7|65349.7|65364.2|65354.2|65368.9|65354.9|65353.4|65343.1|721
1615188900000|2021-03-08 07:35:00|65364|65354|65390|65370|65390.2|65375.4|65360.6|65350.6|765
1615189200000|2021-03-08 07:40:00|65384.4|65374.4|65412.7|65392.7|65414.9|65399.8|65377.7|65362.7|828
1615189500000|2021-03-08 07:45:00|65412.5|65392.5|65388.6|65368.6|65421|65405.6|65375.4|65361.1|828
1615189800000|2021-03-08 07:50:00|65388.8|65368.8|65399.8|65389.8|65427.4|65411.6|65384.2|65368.6|837
1615190100000|2021-03-08 07:55:00|65399.4|65389.4|65389.9|65379.9|65406.9|65394.8|65389.5|65378.5|832
1615190400000|2021-03-08 08:00:00|65390.1|65380.1|65374.7|65364.7|65393.6|65380.5|65366.8|65350.1|945
1615190700000|2021-03-08 08:05:00|65374.9|65364.9|65391.2|65371.2|65394.4|65378.9|65368.5|65353.4|924
1615191000000|2021-03-08 08:10:00|65391.1|65371.1|65377.1|65367.1|65392.4|65379.1|65371.2|65357|860
1615191300000|2021-03-08 08:15:00|65377.2|65367.2|65385.4|65375.4|65396.1|65377.8|65368.7|65353.6|855
1615191600000|2021-03-08 08:20:00|65385.5|65375.5|65399.7|65379.7|65417.1|65402.5|65385.3|65374.7|848
1615191900000|2021-03-08 08:25:00|65399.9|65379.9|65383.4|65373.4|65407.7|65392.7|65372.1|65356.8|856
1615192200000|2021-03-08 08:30:00|65383.5|65373.5|65396.1|65386.1|65415.7|65397|65379.9|65369.9|817
1615192500000|2021-03-08 08:35:00|65401.1|65381.1|65405.6|65395.6|65410.6|65396|65389.4|65374.3|793
1615192800000|2021-03-08 08:40:00|65405.7|65395.7|65417.1|65407.1|65424.7|65409.6|65405.4|65391.6|720
1615193100000|2021-03-08 08:45:00|65416.6|65406.6|65427.2|65417.2|65453.1|65437.3|65416.4|65402.4|837
1615193400000|2021-03-08 08:50:00|65427.1|65417.1|65438.6|65418.6|65450.3|65433.2|65422.2|65407|821
1615193700000|2021-03-08 08:55:00|65432.2|65422.2|65441.3|65431.3|65452.9|65436.2|65423.8|65406.5|816
1615194000000|2021-03-08 09:00:00|65441.1|65431.1|65429.9|65409.9|65446.4|65431.1|65420.3|65404.8|865
1615194300000|2021-03-08 09:05:00|65424.9|65414.9|65417.7|65407.7|65432.8|65418.6|65415.7|65401.2|728
1615194600000|2021-03-08 09:10:00|65417.8|65407.8|65436.3|65416.3|65446.3|65430.5|65415.5|65401.4|890
1615194900000|2021-03-08 09:15:00|65436.1|65416.1|65452.3|65432.3|65455.8|65436.6|65428.1|65411.3|849
1615195200000|2021-03-08 09:20:00|65452.2|65432.2|65475.9|65455.9|65477.8|65463.5|65445.8|65430.4|817
1615195500000|2021-03-08 09:25:00|65476.1|65456.1|65487.4|65467.4|65487.7|65472.4|65464.7|65449|876
1615195800000|2021-03-08 09:30:00|65482|65472|65489.3|65469.3|65496.9|65479.5|65474|65458.9|877
1615196100000|2021-03-08 09:35:00|65489.7|65469.7|65477|65457|65490.9|65476.5|65471.2|65454.6|826
1615196400000|2021-03-08 09:40:00|65476.9|65456.9|65451.6|65431.6|65483.5|65469.5|65443.7|65423.7|846
1615196700000|2021-03-08 09:45:00|65451.4|65431.4|65447.8|65427.8|65457.2|65440.7|65438.5|65423.2|803
1615197000000|2021-03-08 09:50:00|65447.5|65427.5|65454.8|65434.8|65472.9|65456.6|65444.1|65427.5|872
1615197300000|2021-03-08 09:55:00|65456|65436|65475.6|65455.6|65491.7|65471.7|65456|65436|818
1615197600000|2021-03-08 10:00:00|65475.8|65455.8|65475.7|65455.7|65486.5|65466.8|65465.3|65450.8|787
1615197900000|2021-03-08 10:05:00|65475.8|65455.8|65470.4|65450.4|65482.8|65462.8|65466.3|65446.3|639
1615198200000|2021-03-08 10:10:00|65469.7|65449.7|65496.3|65476.3|65498|65479.9|65469.7|65449.7|585
1615198500000|2021-03-08 10:15:00|65497.1|65477.1|65482.7|65462.7|65498.6|65483.1|65473.7|65458.1|603
1615198800000|2021-03-08 10:20:00|65482.8|65462.8|65490.2|65470.2|65491.4|65473.3|65481.4|65461.4|676
1615199100000|2021-03-08 10:25:00|65490|65470|65486.8|65466.8|65497.2|65479|65482.2|65466.2|642
1615199400000|2021-03-08 10:30:00|65480.8|65470.8|65458.6|65438.6|65488|65471.4|65452.7|65437.6|845
1615199700000|2021-03-08 10:35:00|65453.2|65443.2|65468|65448|65470.6|65455.8|65450.6|65435.2|763
1615200000000|2021-03-08 10:40:00|65468.2|65448.2|65475.3|65455.3|65484.1|65469.9|65463.5|65448.2|721
1615200300000|2021-03-08 10:45:00|65475.2|65455.2|65471.9|65451.9|65476.4|65459.9|65454.7|65439.9|639
1615200600000|2021-03-08 10:50:00|65472|65452|65490.6|65470.6|65492.3|65476.2|65459.2|65442.4|643
1615200900000|2021-03-08 10:55:00|65490.7|65470.7|65464.8|65454.8|65491.7|65476.8|65463.1|65445.9|725
1615201200000|2021-03-08 11:00:00|65465|65455|65460.8|65440.8|65468.9|65455|65449.1|65434.7|642
1615201500000|2021-03-08 11:05:00|65460.9|65440.9|65441.5|65431.5|65463.4|65447.7|65439.3|65424.2|612
1615201800000|2021-03-08 11:10:00|65447|65427|65443.2|65423.2|65450.8|65435.5|65427.1|65413.6|698
1615202100000|2021-03-08 11:15:00|65443.5|65423.5|65447.6|65437.6|65451.6|65437.6|65441.3|65421.7|590
1615202400000|2021-03-08 11:20:00|65453.1|65433.1|65444.7|65424.7|65455.5|65437.4|65432|65416.5|650
1615202700000|2021-03-08 11:25:00|65444.9|65424.9|65431.1|65421.1|65444.9|65428.5|65428.4|65412.5|702
1615203000000|2021-03-08 11:30:00|65431|65421|65423.5|65413.5|65436.7|65421.6|65420.2|65405.3|699
1615203300000|2021-03-08 11:35:00|65423.3|65413.3|65422.8|65412.8|65435.8|65421.1|65418.7|65404.1|754
1615203600000|2021-03-08 11:40:00|65422.5|65412.5|65440.1|65430.1|65445.8|65431|65420.4|65405.7|641
1615203900000|2021-03-08 11:45:00|65440|65430|65437|65427|65449.6|65433.8|65435.6|65420.5|623
1615204200000|2021-03-08 11:50:00|65436.9|65426.9|65450.8|65430.8|65455.4|65441.3|65436.6|65425.7|652
1615204500000|2021-03-08 11:55:00|65450.7|65430.7|65447.1|65437.1|65453.3|65439.5|65439.9|65424.7|624
1615204800000|2021-03-08 12:00:00|65446.7|65436.7|65465.4|65445.4|65465.4|65449|65442|65428.1|679
1615205100000|2021-03-08 12:05:00|65465.2|65445.2|65468|65448|65478.5|65458.5|65459.8|65439.8|810
1615205400000|2021-03-08 12:10:00|65468.1|65448.1|65456.8|65436.8|65469.2|65451.1|65447.1|65431.9|713
1615205700000|2021-03-08 12:15:00|65456.9|65436.9|65456.1|65436.1|65467.7|65450.7|65451.5|65432.9|835
1615206000000|2021-03-08 12:20:00|65456.3|65436.3|65455.7|65435.7|65458.6|65445|65443.7|65428.3|813
1615206300000|2021-03-08 12:25:00|65455.8|65435.8|65449.1|65429.1|65457|65441.8|65431.7|65416|814
1615206600000|2021-03-08 12:30:00|65449.2|65429.2|65450.1|65430.1|65454.7|65440.8|65440.8|65426.2|822
1615206900000|2021-03-08 12:35:00|65449.9|65429.9|65450.7|65430.7|65452.7|65440.4|65442|65426.3|700
1615207200000|2021-03-08 12:40:00|65450.5|65430.5|65459.4|65449.4|65468.7|65453.9|65443.8|65428.6|761
1615207500000|2021-03-08 12:45:00|65459.5|65449.5|65467.2|65447.2|65475.2|65460.5|65458.6|65443.2|847
1615207800000|2021-03-08 12:50:00|65467.1|65447.1|65462.7|65442.7|65474.2|65460.7|65455|65439.1|784
1615208100000|2021-03-08 12:55:00|65462.4|65442.4|65468|65448|65474.5|65456.6|65449.6|65435.6|787
1615208400000|2021-03-08 13:00:00|65467.9|65447.9|65454.6|65434.6|65472.9|65457.4|65447.5|65429.5|972
1615208700000|2021-03-08 13:05:00|65455.6|65435.6|65441|65431|65463.7|65448.6|65428.3|65413.7|920
1615209000000|2021-03-08 13:10:00|65440.2|65430.2|65412.7|65402.7|65444.9|65430.6|65410|65396.3|965
1615209300000|2021-03-08 13:15:00|65413.6|65403.6|65409.6|65399.6|65431.1|65415|65404.2|65389.5|891
1615209600000|2021-03-08 13:20:00|65410|65400|65387.9|65377.9|65417|65401.4|65386.3|65372.8|818
1615209900000|2021-03-08 13:25:00|65387.8|65377.8|65382|65372|65400|65385.3|65381.2|65368.4|818
1615210200000|2021-03-08 13:30:00|65382.2|65372.2|65388.4|65368.4|65393.9|65379.2|65378.7|65364.2|861
1615210500000|2021-03-08 13:35:00|65388.6|65368.6|65405.2|65385.2|65409|65394|65384.2|65367.6|890
1615210800000|2021-03-08 13:40:00|65404.8|65384.8|65397.9|65377.9|65408.6|65395|65387.9|65373.8|873
1615211100000|2021-03-08 13:45:00|65397.3|65377.3|65386.6|65366.6|65397.6|65381.9|65379.7|65365.3|831
1615211400000|2021-03-08 13:50:00|65386.7|65366.7|65395.7|65375.7|65401.2|65383.7|65382.1|65366.6|858
1615211700000|2021-03-08 13:55:00|65396.1|65376.1|65399.3|65389.3|65405.3|65390.1|65385.5|65371.5|882
1615212000000|2021-03-08 14:00:00|65399.1|65389.1|65395.8|65385.8|65410.6|65394|65387.9|65371.7|963
1615212300000|2021-03-08 14:05:00|65395.7|65385.7|65392.8|65372.8|65403.6|65389.1|65386.5|65372.7|765
1615212600000|2021-03-08 14:10:00|65389.2|65379.2|65383.2|65373.2|65399|65384.2|65371.7|65357.1|847
1615212900000|2021-03-08 14:15:00|65383|65373|65395.2|65375.2|65399.6|65384.4|65373.9|65359.1|861
1615213200000|2021-03-08 14:20:00|65395.7|65375.7|65398.4|65378.4|65403.8|65386|65388.9|65373.4|648
1615213500000|2021-03-08 14:25:00|65398.5|65378.5|65391.1|65371.1|65400.2|65383|65381|65365.7|693
1615213800000|2021-03-08 14:30:00|65387.9|65377.9|65417.6|65397.6|65422.8|65407.4|65387.3|65369.2|763
1615214100000|2021-03-08 14:35:00|65414|65404|65385.1|65365.1|65427|65409.9|65382.6|65362.6|807
1615214400000|2021-03-08 14:40:00|65385.2|65365.2|65374.2|65354.2|65387.4|65367.4|65361.9|65346.6|973
1615214700000|2021-03-08 14:45:00|65374.5|65354.5|65384.6|65364.6|65394|65374|65367.4|65352.1|1009
1615215000000|2021-03-08 14:50:00|65384.5|65364.5|65406.3|65386.3|65408.7|65388.7|65371.2|65351.2|1048
1615215300000|2021-03-08 14:55:00|65406.4|65386.4|65426.3|65406.3|65433.9|65413.9|65392.5|65372.5|1090
1615215600000|2021-03-08 15:00:00|65426.5|65406.5|65416.5|65396.5|65432.5|65412.5|65411.1|65391.1|1101
1615215900000|2021-03-08 15:05:00|65417.9|65397.9|65403.8|65383.8|65419.6|65399.6|65398.8|65378.8|1080
1615216200000|2021-03-08 15:10:00|65403.9|65383.9|65403.6|65383.6|65421|65401|65403.2|65383.2|1042
1615216500000|2021-03-08 15:15:00|65403.8|65383.8|65399.1|65379.1|65416.5|65396.5|65386.6|65366.6|1023
1615216800000|2021-03-08 15:20:00|65399.2|65379.2|65423.9|65403.9|65425|65405|65384.1|65364.1|1025
1615217100000|2021-03-08 15:25:00|65424.5|65404.5|65441.3|65421.3|65448.4|65428.4|65421.1|65401.1|944
1615217400000|2021-03-08 15:30:00|65441.4|65421.4|65446.1|65426.1|65455.6|65435.6|65437|65417|1021
1615217700000|2021-03-08 15:35:00|65445.8|65425.8|65454|65434|65454|65434|65434.2|65414.2|1000
1615218000000|2021-03-08 15:40:00|65453.6|65433.6|65467.9|65447.9|65470.1|65450.1|65445.3|65425.3|1015
1615218300000|2021-03-08 15:45:00|65467.8|65447.8|65480.1|65460.1|65481.8|65462.6|65465.8|65445.8|930
1615218600000|2021-03-08 15:50:00|65479.8|65459.8|65496.7|65476.7|65501.3|65481.3|65474.7|65454.7|950
1615218900000|2021-03-08 15:55:00|65496.3|65476.3|65479.3|65459.3|65497.2|65477.2|65468.6|65448.6|967
1615219200000|2021-03-08 16:00:00|65479.4|65459.4|65468.7|65448.7|65482.2|65466|65460.2|65440.2|980
1615219500000|2021-03-08 16:05:00|65468.6|65448.6|65458.1|65438.1|65470.3|65451.2|65448.8|65428.8|864
1615219800000|2021-03-08 16:10:00|65457.9|65437.9|65453.6|65433.6|65468.8|65448.8|65446|65426|904
1615220100000|2021-03-08 16:15:00|65453.3|65433.3|65459.8|65439.8|65465|65445|65450.3|65430.3|794
1615220400000|2021-03-08 16:20:00|65459.7|65439.7|65463.8|65443.8|65474.6|65454.6|65450.5|65434.9|886
1615220700000|2021-03-08 16:25:00|65464.3|65444.3|65448.2|65428.2|65470.4|65454.1|65442.3|65427.2|848
1615221000000|2021-03-08 16:30:00|65448.5|65428.5|65452.1|65432.1|65459.5|65442|65443.1|65427.4|829
1615221300000|2021-03-08 16:35:00|65452.5|65432.5|65485.7|65465.7|65485.9|65465.9|65449.4|65431.7|848
1615221600000|2021-03-08 16:40:00|65485.8|65465.8|65497.6|65477.6|65498.2|65478.2|65481.4|65461.4|802
1615221900000|2021-03-08 16:45:00|65497.5|65477.5|65484.7|65464.7|65498.1|65479.8|65469.5|65449.5|849
1615222200000|2021-03-08 16:50:00|65485.3|65465.3|65504.8|65484.8|65508.6|65488.6|65483|65463|848
1615222500000|2021-03-08 16:55:00|65504.3|65484.3|65504.7|65484.7|65508|65493.7|65491.3|65473|836
1615222800000|2021-03-08 17:00:00|65504.9|65484.9|65504.1|65484.1|65505.8|65490.5|65492.6|65474.9|826
1615223100000|2021-03-08 17:05:00|65504.3|65484.3|65484.1|65464.1|65505.3|65485.3|65482.3|65462.3|722
1615223400000|2021-03-08 17:10:00|65484.2|65464.2|65495|65475|65496.8|65481.4|65483.5|65463.5|834
1615223700000|2021-03-08 17:15:00|65495.2|65475.2|65489.9|65469.9|65497.2|65479.9|65477.3|65459.5|804
1615224000000|2021-03-08 17:20:00|65490|65470|65463.9|65443.9|65490.2|65475.3|65458.7|65442.9|803
1615224300000|2021-03-08 17:25:00|65464|65444|65459.5|65439.5|65473.4|65458.1|65452.7|65436.7|823
1615224600000|2021-03-08 17:30:00|65459.4|65439.4|65459.7|65439.7|65461.4|65443.4|65452.7|65432.7|771
1615224900000|2021-03-08 17:35:00|65459.5|65439.5|65456.4|65436.4|65460.1|65441.2|65449.7|65429.7|757
1615225200000|2021-03-08 17:40:00|65456.3|65436.3|65454.2|65434.2|65457.1|65441.3|65444.8|65429.4|675
1615225500000|2021-03-08 17:45:00|65454.3|65434.3|65458|65438|65458.6|65440.6|65441.8|65426.1|627
1615225800000|2021-03-08 17:50:00|65458.1|65438.1|65459.6|65439.6|65460.3|65440.3|65453.3|65433.3|627
1615226100000|2021-03-08 17:55:00|65454.8|65444.8|65455.1|65435.1|65460.3|65444.8|65440.5|65424.9|637
1615226400000|2021-03-08 18:00:00|65454.6|65434.6|65445.3|65425.3|65455.9|65435.9|65442.1|65424.5|654
1615226700000|2021-03-08 18:05:00|65445.2|65425.2|65438.6|65418.6|65445.2|65425.2|65431.6|65411.6|549
1615227000000|2021-03-08 18:10:00|65438.5|65418.5|65446.3|65426.3|65453.6|65433.6|65433.9|65413.9|732
1615227300000|2021-03-08 18:15:00|65446.4|65426.4|65453.5|65433.5|65459.8|65440.8|65442|65426.1|594
1615227600000|2021-03-08 18:20:00|65453.4|65433.4|65477.3|65457.3|65480|65460|65451.7|65432.4|716
1615227900000|2021-03-08 18:25:00|65477.1|65457.1|65466.4|65446.4|65481.7|65464|65465.2|65445.2|692
1615228200000|2021-03-08 18:30:00|65466.6|65446.6|65471.8|65451.8|65475.4|65455.4|65462.9|65442.9|832
1615228500000|2021-03-08 18:35:00|65472|65452|65481.1|65461.1|65481.7|65463.9|65463.8|65443.8|747
1615228800000|2021-03-08 18:40:00|65481.3|65461.3|65488.8|65468.8|65490|65474|65474.5|65459.6|596
1615229100000|2021-03-08 18:45:00|65488.9|65468.9|65508.4|65488.4|65508.7|65490.4|65484.6|65468.9|568
1615229400000|2021-03-08 18:50:00|65508.5|65488.5|65516.2|65496.2|65519.4|65504.2|65503.6|65484.5|732
1615229700000|2021-03-08 18:55:00|65516.4|65496.4|65526.7|65506.7|65530.6|65514.6|65511.1|65495.9|747
1615230000000|2021-03-08 19:00:00|65527.4|65507.4|65521.3|65501.3|65529.9|65514.2|65515.2|65500|769
1615230300000|2021-03-08 19:05:00|65521.4|65501.4|65504.7|65484.7|65522.1|65506.4|65498.7|65482.9|507
1615230600000|2021-03-08 19:10:00|65504.6|65484.6|65509.5|65489.5|65513.8|65495.5|65500.7|65484.3|634
1615230900000|2021-03-08 19:15:00|65510.1|65490.1|65509.7|65489.7|65515|65495|65499.3|65481.5|747
1615231200000|2021-03-08 19:20:00|65510.3|65490.3|65491.1|65471.1|65510.3|65491|65490.8|65470.8|856
1615231500000|2021-03-08 19:25:00|65489.3|65469.3|65493.7|65473.7|65501.1|65481.1|65480.5|65460.5|654
1615231800000|2021-03-08 19:30:00|65493.8|65473.8|65507.1|65487.1|65507.1|65487.1|65489.5|65469.5|476
1615232100000|2021-03-08 19:35:00|65507.7|65487.7|65511.9|65491.9|65514.9|65494.9|65506|65486|463
1615232400000|2021-03-08 19:40:00|65512|65492|65515.9|65495.9|65525.2|65505.2|65505.8|65490|579
1615232700000|2021-03-08 19:45:00|65516.1|65496.1|65510.6|65490.6|65516.6|65496.6|65505.2|65488.7|474
1615233000000|2021-03-08 19:50:00|65510.7|65490.7|65505|65485|65515.6|65498.4|65504|65484|539
1615233300000|2021-03-08 19:55:00|65506.1|65486.1|65495.7|65475.7|65506.5|65486.5|65495.3|65475.3|509
1615233600000|2021-03-08 20:00:00|65495.3|65475.3|65516.2|65496.2|65521.9|65501.9|65495.3|65475.3|643
1615233900000|2021-03-08 20:05:00|65516.1|65496.1|65516.5|65496.5|65518.6|65498.6|65514|65494|522
1615234200000|2021-03-08 20:10:00|65516.4|65496.4|65513.1|65493.1|65519.6|65503.8|65511.2|65491.2|491
1615234500000|2021-03-08 20:15:00|65513.2|65493.2|65533|65513|65533.9|65513.9|65512.4|65492.4|562
1615234800000|2021-03-08 20:20:00|65532.9|65512.9|65531.2|65511.2|65532.9|65512.9|65521.8|65501.8|681
1615235100000|2021-03-08 20:25:00|65531|65511|65532.2|65512.2|65534.2|65514.2|65529.9|65509.9|405
1615235400000|2021-03-08 20:30:00|65532.3|65512.3|65533.2|65513.2|65534|65514|65529.5|65509.5|405
1615235700000|2021-03-08 20:35:00|65533.4|65513.4|65534.2|65514.2|65534.8|65514.8|65532.5|65512.5|288
1615236000000|2021-03-08 20:40:00|65534.3|65514.3|65536.8|65516.8|65537.9|65521.5|65529.2|65513.9|297
1615236300000|2021-03-08 20:45:00|65536.7|65516.7|65538.6|65518.6|65539.3|65519.3|65534.9|65514.9|319
1615236600000|2021-03-08 20:50:00|65538.4|65518.4|65527.3|65507.3|65539.7|65524.6|65520.9|65503.9|474
1615236900000|2021-03-08 20:55:00|65527.2|65507.2|65536.4|65516.4|65539.7|65519.7|65526.4|65506.4|471
1615237200000|2021-03-08 21:00:00|65536.8|65516.8|65541.7|65521.7|65541.8|65521.8|65535|65515|275
1615237500000|2021-03-08 21:05:00|65541.8|65521.8|65541.6|65521.6|65544.4|65527.2|65537|65519.4|254
1615237800000|2021-03-08 21:10:00|65541.7|65521.7|65541.9|65521.9|65542.4|65522.4|65540.7|65520.7|175
1615238100000|2021-03-08 21:15:00|65542|65522|65541.8|65521.8|65542.6|65522.6|65541.2|65521.2|122
1615238400000|2021-03-08 21:20:00|65542|65522|65542.5|65522.5|65544.5|65524.5|65539.6|65519.6|164
1615238700000|2021-03-08 21:25:00|65542.7|65522.7|65543.6|65523.6|65544.1|65524.1|65540.4|65520.4|156
1615239000000|2021-03-08 21:30:00|65543.5|65523.5|65543.1|65523.1|65543.8|65523.8|65541.7|65521.7|158
1615239300000|2021-03-08 21:35:00|65543|65523|65539.8|65519.8|65543.6|65523.6|65536.6|65516.6|167
1615239600000|2021-03-08 21:40:00|65539.5|65519.5|65539.8|65519.8|65541.1|65521.1|65537.7|65517.7|147
1615239900000|2021-03-08 21:45:00|65540.3|65520.3|65531.2|65511.2|65540.3|65520.3|65524.3|65502.4|393
1615240200000|2021-03-08 21:50:00|65531.4|65511.4|65537.9|65517.9|65538.8|65518.1|65526.2|65506.2|169
1615240500000|2021-03-08 21:55:00|65535.9|65515.9|65529.1|65498.5|65547.9|65520.5|65524.4|65498.1|205
1615240800000|2021-03-08 22:00:00|65536|65490.2|65541.7|65447.1|65546.5|65491.5|65532.2|65447.1|77
1615241100000|2021-03-08 22:05:00|65543.4|65441.9|65513.2|65453.6|65548.3|65474.8|65513.2|65441.9|81
1615241400000|2021-03-08 22:10:00|65518.4|65451.4|65528.4|65456.4|65548.1|65474.8|65515.1|65439.5|105
1615241700000|2021-03-08 22:15:00|65532.7|65453.1|65526.5|65415.1|65545.4|65502.9|65517.9|65402|227
1615242000000|2021-03-08 22:20:00|65519.5|65422.6|65533.8|65454.1|65542.9|65460.3|65510.1|65397.5|192
1615242300000|2021-03-08 22:25:00|65525.7|65460.3|65518.7|65455.7|65533.7|65469.7|65511.4|65438.1|114
1615242600000|2021-03-08 22:30:00|65517.3|65458.5|65528.7|65451.6|65539.9|65474.6|65513|65440.9|151
1615242900000|2021-03-08 22:35:00|65532.6|65451.5|65515.1|65456.3|65534.7|65465.7|65509.5|65440.7|172
1615243200000|2021-03-08 22:40:00|65511.1|65456|65518.1|65446.6|65535.1|65475.7|65506.7|65438.6|159
1615243500000|2021-03-08 22:45:00|65521.8|65444|65519.9|65451.4|65558.3|65470.1|65506.6|65443.8|243
1615243800000|2021-03-08 22:50:00|65518.3|65451.7|65536.9|65454.3|65546.4|65479.3|65512.3|65449.5|377
1615244100000|2021-03-08 22:55:00|65534.5|65453.3|65546.6|65494.8|65551.8|65501.5|65532.1|65451.8|337
1615244400000|2021-03-08 23:00:00|65546.5|65498.7|65534.4|65494.7|65546.5|65512.5|65520.2|65483.8|423
1615244700000|2021-03-08 23:05:00|65534.6|65494.5|65528.3|65497.1|65536.5|65506.2|65521.2|65490|275
1615245000000|2021-03-08 23:10:00|65528.7|65496.7|65527.1|65495.3|65537.8|65510.1|65520|65489.3|388
1615245300000|2021-03-08 23:15:00|65521.5|65501.5|65520.6|65500.6|65531.6|65503.1|65518.1|65491.7|206
1615245600000|2021-03-08 23:20:00|65520.9|65500.9|65526.3|65495.2|65530.7|65504.5|65519.1|65488.5|206
1615245900000|2021-03-08 23:25:00|65528.2|65495|65534.7|65503|65539|65510.5|65519.6|65493.8|245
1615246200000|2021-03-08 23:30:00|65538.4|65500.2|65526.4|65495.9|65538.4|65510.3|65519.8|65491.1|216
1615246500000|2021-03-08 23:35:00|65526.2|65496.1|65522.1|65502.1|65531.1|65502.6|65520|65490.5|207
1615246800000|2021-03-08 23:40:00|65521.8|65501.8|65529.7|65509.7|65541.6|65514|65520.7|65492.4|262
1615247100000|2021-03-08 23:45:00|65530.7|65510.7|65527.3|65507.3|65536.5|65513.3|65522.2|65502.2|234
1615247400000|2021-03-08 23:50:00|65527.4|65507.4|65527.8|65507.8|65527.9|65507.9|65522|65502|237
1615247700000|2021-03-08 23:55:00|65527.6|65507.6|65514.1|65494.1|65527.8|65507.8|65503.2|65459|284
1615248000000|2021-03-09 00:00:00|65514.8|65494.8|65514.9|65494.9|65516.1|65496.1|65510|65490|220
1615248300000|2021-03-09 00:05:00|65513.3|65493.3|65522.3|65502.3|65527|65507|65513.3|65493.3|290
1615248600000|2021-03-09 00:10:00|65522.4|65502.4|65504.4|65484.4|65533.7|65513.7|65503.2|65483.2|465
1615248900000|2021-03-09 00:15:00|65504.3|65484.3|65496.6|65476.6|65506.1|65486.1|65496|65476|342
1615249200000|2021-03-09 00:20:00|65496.7|65476.7|65485.8|65465.8|65498.8|65478.8|65441.3|65416.2|580
1615249500000|2021-03-09 00:25:00|65485.1|65465.1|65486.4|65466.4|65487.4|65467.4|65474.3|65454.3|347
1615249800000|2021-03-09 00:30:00|65486.3|65466.3|65498.1|65478.1|65502.1|65482.1|65486.2|65466.2|443
1615250100000|2021-03-09 00:35:00|65497.9|65477.9|65493.6|65473.6|65502.6|65482.6|65485.1|65465.1|408
1615250400000|2021-03-09 00:40:00|65493.4|65473.4|65467.9|65447.9|65494.6|65474.6|65459.6|65439.6|467
1615250700000|2021-03-09 00:45:00|65468|65448|65486.4|65466.4|65494.2|65474.2|65466.7|65446.7|575
1615251000000|2021-03-09 00:50:00|65486.3|65466.3|65480.2|65460.2|65490.7|65470.7|65476.2|65456.2|382
1615251300000|2021-03-09 00:55:00|65477.9|65457.9|65479.6|65459.6|65493.8|65473.8|65476.5|65456.5|515
1615251600000|2021-03-09 01:00:00|65478.8|65458.8|65465.1|65445.1|65486.1|65466.1|65461|65441|792
1615251900000|2021-03-09 01:05:00|65465.2|65445.2|65452.7|65432.7|65467|65447|65441|65421|777
1615252200000|2021-03-09 01:10:00|65453.2|65433.2|65445|65425|65455|65435|65435.6|65415.6|679
1615252500000|2021-03-09 01:15:00|65444.9|65424.9|65461.9|65441.9|65466.3|65446.3|65444.9|65424.9|852
1615252800000|2021-03-09 01:20:00|65462.2|65442.2|65487.2|65467.2|65493.3|65477.4|65458|65441.9|758
1615253100000|2021-03-09 01:25:00|65487|65467|65516.5|65496.5|65524.8|65504.8|65479|65462.6|908
1615253400000|2021-03-09 01:30:00|65516.4|65496.4|65594.8|65574.8|65597.2|65577.2|65515|65495|998
1615253700000|2021-03-09 01:35:00|65594.4|65574.4|65624.3|65604.3|65637.2|65617.2|65590.4|65570.4|1006
1615254000000|2021-03-09 01:40:00|65624.4|65604.4|65602.2|65582.2|65634.2|65614.2|65590.7|65570.7|952
1615254300000|2021-03-09 01:45:00|65602.1|65582.1|65583.4|65563.4|65607.2|65587.2|65576|65556|884
1615254600000|2021-03-09 01:50:00|65583.7|65563.7|65552.6|65532.6|65589.1|65574.2|65545.8|65525.8|896
1615254900000|2021-03-09 01:55:00|65552.7|65532.7|65559.5|65539.5|65567|65548|65547.8|65530.5|916
1615255200000|2021-03-09 02:00:00|65559.3|65539.3|65514.8|65494.8|65559.8|65540.7|65501.4|65483.7|925
1615255500000|2021-03-09 02:05:00|65515.1|65495.1|65506.8|65486.8|65525.9|65507.9|65460.8|65445.4|971
1615255800000|2021-03-09 02:10:00|65506.9|65486.9|65480.9|65460.9|65507|65487|65445.6|65425.6|996
1615256100000|2021-03-09 02:15:00|65480.5|65460.5|65441.4|65421.4|65484.7|65464.7|65437.4|65417.4|914
1615256400000|2021-03-09 02:20:00|65441.5|65421.5|65449.2|65429.2|65462.7|65442.7|65412.8|65392.8|937
1615256700000|2021-03-09 02:25:00|65449.4|65429.4|65442.9|65422.9|65457.6|65437.6|65426.2|65406.2|878
1615257000000|2021-03-09 02:30:00|65442.1|65422.1|65468.7|65448.7|65475.3|65455.3|65435.6|65415.6|876
1615257300000|2021-03-09 02:35:00|65467.8|65447.8|65471.3|65451.3|65478.3|65458.3|65442.7|65422.7|797
1615257600000|2021-03-09 02:40:00|65471.6|65451.6|65455.1|65435.1|65502.3|65482.3|65454.5|65434.5|902
1615257900000|2021-03-09 02:45:00|65455.2|65435.2|65427.6|65407.6|65463.7|65443.7|65427.1|65407.1|846
1615258200000|2021-03-09 02:50:00|65427.9|65407.9|65424.5|65404.5|65442.5|65422.5|65421.7|65402.9|855
1615258500000|2021-03-09 02:55:00|65425.8|65405.8|65393.2|65373.2|65426.7|65406.7|65383.6|65363.6|876
1615258800000|2021-03-09 03:00:00|65393.1|65373.1|65389.3|65369.3|65404.4|65384.4|65357.5|65337.5|850
1615259100000|2021-03-09 03:05:00|65389.2|65369.2|65382.3|65362.3|65393|65373|65367.3|65347.3|860
1615259400000|2021-03-09 03:10:00|65382.6|65362.6|65348.1|65328.1|65386.4|65366.4|65344.8|65325.7|860
1615259700000|2021-03-09 03:15:00|65348.3|65328.3|65335|65315|65359.3|65339.3|65323|65307.8|829
1615260000000|2021-03-09 03:20:00|65335.1|65315.1|65367|65347|65378|65358|65331.4|65311.4|796
1615260300000|2021-03-09 03:25:00|65366.9|65346.9|65386.1|65366.1|65389.4|65370.3|65362.7|65342.7|745
1615260600000|2021-03-09 03:30:00|65386|65366|65359.9|65339.9|65386.2|65370.1|65352|65332|755
1615260900000|2021-03-09 03:35:00|65359.4|65339.4|65365.9|65345.9|65369.6|65349.6|65351.9|65331.9|682
1615261200000|2021-03-09 03:40:00|65365.3|65345.3|65378.6|65358.6|65380.5|65360.5|65352.9|65336.9|752
1615261500000|2021-03-09 03:45:00|65378.1|65358.1|65378.4|65358.4|65383.4|65363.4|65373.8|65353.8|663
1615261800000|2021-03-09 03:50:00|65378.5|65358.5|65354|65334|65378.7|65358.7|65346.4|65326.4|774
1615262100000|2021-03-09 03:55:00|65354.2|65334.2|65351.6|65331.6|65363.7|65344.7|65343.3|65324.8|748
1615262400000|2021-03-09 04:00:00|65351.8|65331.8|65352.3|65332.3|65363.9|65343.9|65344.7|65324.7|751
1615262700000|2021-03-09 04:05:00|65352.5|65332.5|65351.2|65331.2|65354.2|65334.2|65343.4|65323.4|577
1615263000000|2021-03-09 04:10:00|65351.5|65331.5|65357.2|65337.2|65360.7|65341|65349.4|65329.4|515
1615263300000|2021-03-09 04:15:00|65357.4|65337.4|65369.8|65349.8|65375.1|65355.1|65354.6|65336.3|682
1615263600000|2021-03-09 04:20:00|65369.9|65349.9|65370.2|65350.2|65373|65355.3|65362|65342|476
1615263900000|2021-03-09 04:25:00|65369.9|65349.9|65381.2|65361.2|65385.8|65367.6|65365|65349.9|692
1615264200000|2021-03-09 04:30:00|65381.3|65361.3|65383.3|65363.3|65384.8|65364.8|65369.7|65349.7|577
1615264500000|2021-03-09 04:35:00|65383.2|65363.2|65386|65366|65386.5|65366.5|65378.8|65358.8|495
1615264800000|2021-03-09 04:40:00|65385.9|65365.9|65409|65389|65413.9|65393.9|65384.4|65365|540
1615265100000|2021-03-09 04:45:00|65409.1|65389.1|65398.5|65378.5|65410.2|65392.9|65392.7|65372.7|634
1615265400000|2021-03-09 04:50:00|65398.4|65378.4|65396.8|65386.8|65405.2|65389.2|65389.2|65370.5|505
1615265700000|2021-03-09 04:55:00|65401.8|65381.8|65401|65381|65406.2|65388.3|65394|65374|589
1615266000000|2021-03-09 05:00:00|65401.1|65381.1|65400.2|65380.2|65412.4|65392.4|65396.9|65376.9|673
1615266300000|2021-03-09 05:05:00|65401|65381|65396.1|65376.1|65403.2|65384.1|65382.1|65362.1|663
1615266600000|2021-03-09 05:10:00|65396|65376|65390.5|65370.5|65400|65382.1|65385.9|65367|552
1615266900000|2021-03-09 05:15:00|65390.6|65370.6|65384.4|65364.4|65395.5|65376.4|65377.5|65361.1|618
1615267200000|2021-03-09 05:20:00|65385.2|65365.2|65378.9|65358.9|65386.6|65366.6|65373|65353|593
1615267500000|2021-03-09 05:25:00|65379|65359|65384.9|65364.9|65388.6|65370.4|65375.9|65356.7|455
1615267800000|2021-03-09 05:30:00|65385|65365|65391.7|65371.7|65392.2|65373.6|65374.4|65354.4|631
1615268100000|2021-03-09 05:35:00|65391.6|65371.6|65420.9|65400.9|65424|65404|65391.6|65371.6|757
1615268400000|2021-03-09 05:40:00|65421|65401|65404.8|65384.8|65421.5|65406.5|65396.6|65379.4|756
1615268700000|2021-03-09 05:45:00|65404.3|65384.3|65413.8|65393.8|65416.8|65396.8|65399.3|65379.3|689
1615269000000|2021-03-09 05:50:00|65414.6|65394.6|65410.5|65390.5|65416.7|65399.5|65396.6|65376.6|782
1615269300000|2021-03-09 05:55:00|65410.2|65390.2|65408.7|65388.7|65410.4|65393.5|65392.2|65375.4|807
1615269600000|2021-03-09 06:00:00|65408.3|65388.3|65411.1|65391.1|65411.8|65395.1|65386.1|65366.1|770
1615269900000|2021-03-09 06:05:00|65410.9|65390.9|65384.8|65374.8|65423.6|65404.4|65384.7|65368.6|700
1615270200000|2021-03-09 06:10:00|65384.7|65374.7|65367.7|65347.7|65390.3|65375.3|65362.4|65344.8|769
1615270500000|2021-03-09 06:15:00|65367.8|65347.8|65369.9|65349.9|65374.2|65357.1|65361.4|65342|694
1615270800000|2021-03-09 06:20:00|65370.4|65350.4|65395.6|65375.6|65397.4|65378.9|65362.6|65347.3|763
1615271100000|2021-03-09 06:25:00|65395.5|65375.5|65397.7|65377.7|65401.5|65384|65389.9|65372.3|704
1615271400000|2021-03-09 06:30:00|65397.2|65377.2|65406.4|65396.4|65412.8|65397.6|65390.6|65373.1|729
1615271700000|2021-03-09 06:35:00|65406.5|65396.5|65414.1|65394.1|65414.2|65399.1|65397.9|65383.1|647
1615272000000|2021-03-09 06:40:00|65414.2|65394.2|65436.8|65416.8|65438.6|65418.7|65403.6|65384.8|760
1615272300000|2021-03-09 06:45:00|65436.9|65416.9|65446.6|65426.6|65448|65432.3|65424.7|65408.7|750
1615272600000|2021-03-09 06:50:00|65446.9|65426.9|65444.4|65424.4|65459.9|65445.1|65435.2|65415.2|796
1615272900000|2021-03-09 06:55:00|65443.4|65423.4|65428.4|65408.4|65444.3|65424.3|65423.7|65404.7|725
1615273200000|2021-03-09 07:00:00|65428.3|65408.3|65441.8|65421.8|65454.5|65435.9|65426.5|65406.5|728
1615273500000|2021-03-09 07:05:00|65441.9|65421.9|65429.9|65409.9|65443.9|65425.6|65419|65403.9|744
1615273800000|2021-03-09 07:10:00|65430|65410|65408.6|65388.6|65431.9|65416|65404.4|65388.4|720
1615274100000|2021-03-09 07:15:00|65408.7|65388.7|65399.9|65379.9|65416.1|65400.1|65394.5|65378.6|756
1615274400000|2021-03-09 07:20:00|65399.8|65379.8|65375|65355|65401.7|65385.6|65362.7|65347.7|888
1615274700000|2021-03-09 07:25:00|65369.6|65359.6|65366.6|65346.6|65393|65378.5|65366.2|65346.2|819
1615275000000|2021-03-09 07:30:00|65366.7|65346.7|65352|65332|65369.8|65352.5|65343.9|65324.9|839
1615275300000|2021-03-09 07:35:00|65352.1|65332.1|65347.9|65327.9|65368.5|65353.1|65346.3|65327.4|757
1615275600000|2021-03-09 07:40:00|65348.1|65328.1|65361.6|65341.6|65361.9|65346.6|65342.6|65323.7|816
1615275900000|2021-03-09 07:45:00|65361.7|65341.7|65333.7|65313.7|65368.4|65352.5|65328.6|65313|842
1615276200000|2021-03-09 07:50:00|65333.9|65313.9|65316.7|65296.7|65333.9|65313.9|65284.3|65269.2|937
1615276500000|2021-03-09 07:55:00|65316.6|65296.6|65324.9|65304.9|65327.3|65311.7|65303.4|65285.9|830
1615276800000|2021-03-09 08:00:00|65325.6|65305.6|65334.3|65314.3|65338|65321.6|65317.1|65302.5|913
1615277100000|2021-03-09 08:05:00|65329.4|65319.4|65320.8|65300.8|65334.8|65319.6|65313.1|65295|852
1615277400000|2021-03-09 08:10:00|65320.7|65300.7|65324.4|65314.4|65335.2|65319.7|65312.3|65297.5|859
1615277700000|2021-03-09 08:15:00|65325.1|65315.1|65294.4|65274.4|65333.9|65320.7|65285.7|65269.4|898
1615278000000|2021-03-09 08:20:00|65294.3|65274.3|65268.7|65248.7|65311|65295.2|65267.5|65247.5|848
1615278300000|2021-03-09 08:25:00|65268.8|65248.8|65274.1|65264.1|65281|65264.2|65257.8|65240.8|850
1615278600000|2021-03-09 08:30:00|65274.3|65264.3|65261.2|65251.2|65287.4|65272.6|65259.6|65243.7|807
1615278900000|2021-03-09 08:35:00|65260.8|65250.8|65239.9|65219.9|65272.5|65257.1|65237.9|65219.9|880
1615279200000|2021-03-09 08:40:00|65239.8|65219.8|65269.9|65249.9|65270|65251.4|65235.2|65218.8|872
1615279500000|2021-03-09 08:45:00|65270|65250|65243.5|65223.5|65274.5|65257.5|65237.4|65217.4|754
1615279800000|2021-03-09 08:50:00|65243.4|65223.4|65224.4|65214.4|65243.7|65223.7|65216.3|65201|855
1615280100000|2021-03-09 08:55:00|65229.3|65209.3|65226.9|65216.9|65233.3|65217.9|65219.6|65203.6|782
1615280400000|2021-03-09 09:00:00|65231.6|65211.6|65223.2|65213.2|65251.2|65231.3|65221.9|65205.6|823
1615280700000|2021-03-09 09:05:00|65224|65214|65235.2|65225.2|65247.8|65230.3|65199.4|65183.9|906
1615281000000|2021-03-09 09:10:00|65235.3|65225.3|65225.8|65205.8|65249.9|65234.7|65215.9|65198|851
1615281300000|2021-03-09 09:15:00|65225.7|65205.7|65235.6|65215.6|65240.2|65225|65216.5|65196.5|807
1615281600000|2021-03-09 09:20:00|65236.2|65216.2|65247.6|65227.6|65247.6|65229.3|65223.4|65203.4|850
1615281900000|2021-03-09 09:25:00|65248|65228|65258.5|65238.5|65264|65244|65242.2|65222.2|780
1615282200000|2021-03-09 09:30:00|65258.6|65238.6|65246.8|65226.8|65259.3|65240.2|65227.8|65207.8|770
1615282500000|2021-03-09 09:35:00|65247.1|65227.1|65249.6|65229.6|65252|65232.9|65235.7|65215.7|794
1615282800000|2021-03-09 09:40:00|65249.5|65229.5|65259.5|65239.5|65259.5|65239.5|65238.9|65218.9|768
1615283100000|2021-03-09 09:45:00|65259.2|65239.2|65246.4|65226.4|65264.1|65247.6|65237.8|65220.4|747
1615283400000|2021-03-09 09:50:00|65246.3|65226.3|65234.7|65214.7|65246.8|65228.7|65225.7|65211.3|678
1615283700000|2021-03-09 09:55:00|65234.9|65214.9|65220.8|65200.8|65239.3|65222.9|65214.8|65197.1|538
1615284000000|2021-03-09 10:00:00|65221.1|65201.1|65230.9|65210.9|65235.1|65215.1|65218.8|65198.8|604
1615284300000|2021-03-09 10:05:00|65230.7|65210.7|65225.7|65205.7|65233.7|65213.7|65222.7|65202.7|353
1615284600000|2021-03-09 10:10:00|65226.1|65206.1|65236.7|65216.7|65239.5|65219.5|65223.2|65203.6|490
1615284900000|2021-03-09 10:15:00|65236.6|65216.6|65247.6|65227.6|65248.6|65229.2|65230.4|65210.4|487
1615285200000|2021-03-09 10:20:00|65246.3|65226.3|65244.6|65224.6|65247.8|65230.3|65231.2|65215.4|539
1615285500000|2021-03-09 10:25:00|65244.7|65224.7|65251.4|65231.4|65254.1|65239.4|65244.3|65224.3|700
1615285800000|2021-03-09 10:30:00|65251.7|65231.7|65246.6|65226.6|65262.6|65242.6|65246.6|65226.6|582
1615286100000|2021-03-09 10:35:00|65246.7|65226.7|65236.5|65216.5|65260.5|65244|65232.1|65212.1|728
1615286400000|2021-03-09 10:40:00|65236.6|65216.6|65250.2|65230.2|65253.9|65237.9|65231.4|65214.7|691
1615286700000|2021-03-09 10:45:00|65250.3|65230.3|65238.2|65218.2|65255.6|65235.6|65216.1|65196.1|679
1615287000000|2021-03-09 10:50:00|65238.1|65218.1|65209.2|65189.2|65238.1|65222.3|65203.6|65188.4|728
1615287300000|2021-03-09 10:55:00|65209.3|65189.3|65215.6|65195.6|65228.8|65211.2|65205.8|65188.9|795
1615287600000|2021-03-09 11:00:00|65216.5|65196.5|65196.7|65176.7|65222.7|65202.7|65192.5|65175.5|684
1615287900000|2021-03-09 11:05:00|65197|65177|65201.7|65181.7|65207.7|65190.4|65192.6|65176.1|747
1615288200000|2021-03-09 11:10:00|65201.6|65181.6|65198.1|65178.1|65202.2|65186.3|65185.9|65166.1|832
1615288500000|2021-03-09 11:15:00|65197.9|65177.9|65187.6|65167.6|65206.3|65186.3|65186.2|65166.2|673
1615288800000|2021-03-09 11:20:00|65188.5|65168.5|65173.1|65153.1|65188.5|65168.5|65163.9|65148.4|660
1615289100000|2021-03-09 11:25:00|65173|65153|65176.4|65156.4|65188.5|65172.5|65171.2|65151.3|705
1615289400000|2021-03-09 11:30:00|65176.6|65156.6|65181.7|65161.7|65183.9|65163.9|65158.7|65142.9|697
1615289700000|2021-03-09 11:35:00|65181.6|65161.6|65183.2|65163.2|65188.2|65168.2|65168.6|65150.8|676
1615290000000|2021-03-09 11:40:00|65183.5|65163.5|65202|65182|65205.4|65185.4|65181.8|65161.8|731
1615290300000|2021-03-09 11:45:00|65201.9|65181.9|65183.5|65163.5|65204.4|65186.5|65178.5|65158.5|675
1615290600000|2021-03-09 11:50:00|65183.4|65163.4|65202.6|65182.6|65209.8|65189.8|65177.1|65161|745
1615290900000|2021-03-09 11:55:00|65202.5|65182.5|65215.1|65195.1|65218.1|65200|65196.6|65176.6|758
1615291200000|2021-03-09 12:00:00|65215.5|65195.5|65211.2|65191.2|65220.6|65200.6|65208.5|65188.5|808
1615291500000|2021-03-09 12:05:00|65210.6|65190.6|65206.8|65186.8|65211.7|65191.7|65197.5|65177.5|712
1615291800000|2021-03-09 12:10:00|65206.7|65186.7|65217.4|65197.4|65222.4|65203.2|65206|65186|796
1615292100000|2021-03-09 12:15:00|65217.1|65197.1|65225.9|65205.9|65236.5|65216.5|65216.8|65196.8|875
1615292400000|2021-03-09 12:20:00|65226.1|65206.1|65227.1|65207.1|65237.8|65218.4|65224.5|65204.5|819
1615292700000|2021-03-09 12:25:00|65227.4|65207.4|65226.7|65206.7|65235.1|65218.3|65222.7|65202.7|809
1615293000000|2021-03-09 12:30:00|65226.8|65206.8|65232.5|65212.5|65237.8|65220|65224.5|65204.5|684
1615293300000|2021-03-09 12:35:00|65232.6|65212.6|65242.1|65222.1|65247.4|65227.4|65230.7|65210.7|747
1615293600000|2021-03-09 12:40:00|65242.2|65222.2|65250.3|65230.3|65258.6|65238.6|65237.5|65220.1|798
1615293900000|2021-03-09 12:45:00|65250.2|65230.2|65259.6|65239.6|65260.3|65240.3|65240.6|65224.5|751
1615294200000|2021-03-09 12:50:00|65259.4|65239.4|65255.8|65235.8|65261.1|65245.9|65244.4|65226.2|722
1615294500000|2021-03-09 12:55:00|65256|65236|65258.2|65238.2|65258.4|65238.4|65242|65224.1|716
1615294800000|2021-03-09 13:00:00|65258.7|65238.7|65233.4|65213.4|65262.5|65242.5|65230.5|65213|905
1615295100000|2021-03-09 13:05:00|65233.2|65213.2|65253.6|65233.6|65261|65244.8|65230.8|65212.1|840
1615295400000|2021-03-09 13:10:00|65253.7|65233.7|65254.3|65234.3|65256.7|65238.8|65245|65226|786
1615295700000|2021-03-09 13:15:00|65254.7|65234.7|65261.2|65241.2|65268.6|65252.6|65247|65229.6|740
1615296000000|2021-03-09 13:20:00|65260.9|65240.9|65273.8|65253.8|65284.5|65268.6|65255|65239.8|851
1615296300000|2021-03-09 13:25:00|65273.7|65253.7|65272.5|65252.5|65285.5|65267|65266.6|65249.1|852
1615296600000|2021-03-09 13:30:00|65272.3|65252.3|65270.7|65250.7|65278.8|65261.2|65263.4|65247.3|853
1615296900000|2021-03-09 13:35:00|65270.6|65250.6|65267.3|65247.3|65278|65258|65259.3|65240.5|851
1615297200000|2021-03-09 13:40:00|65267.4|65247.4|65257.6|65237.6|65274.9|65260.2|65253.1|65233.9|823
1615297500000|2021-03-09 13:45:00|65257.5|65237.5|65252|65232|65258.8|65242.7|65243.6|65224.7|783
1615297800000|2021-03-09 13:50:00|65251.9|65231.9|65250.7|65230.7|65272.5|65253.8|65246.7|65228.8|852
1615298100000|2021-03-09 13:55:00|65250.8|65230.8|65263.2|65243.2|65263.3|65243.3|65230.3|65210.3|797
1615298400000|2021-03-09 14:00:00|65263.4|65243.4|65245.7|65225.7|65263.7|65243.7|65241.5|65221.5|890
1615298700000|2021-03-09 14:05:00|65246.2|65226.2|65235.4|65215.4|65249.5|65229.5|65227|65208.4|870
1615299000000|2021-03-09 14:10:00|65234.7|65214.7|65242.2|65222.2|65247.1|65232|65228.6|65210.5|872
1615299300000|2021-03-09 14:15:00|65242.1|65222.1|65247.1|65227.1|65249.6|65232.7|65234.2|65214.2|845
1615299600000|2021-03-09 14:20:00|65247.4|65227.4|65240.4|65220.4|65249.7|65234.7|65234.2|65219.2|577
1615299900000|2021-03-09 14:25:00|65240.2|65220.2|65222.7|65202.7|65240.2|65221.7|65216.2|65201.4|652
1615300200000|2021-03-09 14:30:00|65223|65203|65224.2|65204.2|65233.3|65217.1|65216.9|65201.2|734
1615300500000|2021-03-09 14:35:00|65224.1|65204.1|65199.3|65179.3|65226.8|65210.1|65174.2|65154.2|756
1615300800000|2021-03-09 14:40:00|65199.1|65179.1|65215.2|65195.2|65215.2|65196.2|65197.7|65177.7|743
1615301100000|2021-03-09 14:45:00|65214.9|65194.9|65225.6|65205.6|65229.2|65209.2|65211.6|65191.6|695
1615301400000|2021-03-09 14:50:00|65225.9|65205.9|65222.8|65202.8|65228.4|65213.3|65214.6|65198.7|689
1615301700000|2021-03-09 14:55:00|65222.7|65202.7|65221.7|65201.7|65226.1|65210.1|65208.8|65188.8|767
1615302000000|2021-03-09 15:00:00|65220.9|65200.9|65220.9|65200.9|65224.8|65204.8|65214.4|65194.4|971
1615302300000|2021-03-09 15:05:00|65220.4|65200.4|65142.8|65122.8|65222.1|65202.1|65138.5|65118.5|1048
1615302600000|2021-03-09 15:10:00|65143.1|65123.1|65138.3|65118.3|65146|65126|65119.8|65099.8|962
1615302900000|2021-03-09 15:15:00|65139|65119|65133.5|65113.5|65153.6|65133.6|65131.8|65111.8|922
1615303200000|2021-03-09 15:20:00|65133.7|65113.7|65147.1|65127.1|65153.4|65136.5|65127.3|65107.3|934
1615303500000|2021-03-09 15:25:00|65147.3|65127.3|65149.8|65129.8|65151.2|65133.9|65136|65116.9|886
1615303800000|2021-03-09 15:30:00|65150|65130|65153.5|65133.5|65178.2|65162.2|65144.4|65124.4|979
1615304100000|2021-03-09 15:35:00|65153.9|65133.9|65173.6|65153.6|65180.1|65164.4|65149.7|65129.7|945
1615304400000|2021-03-09 15:40:00|65173.7|65153.7|65175.2|65155.2|65179.4|65164.6|65163.8|65145.4|906
1615304700000|2021-03-09 15:45:00|65174.8|65154.8|65197.8|65177.8|65201.4|65185.8|65169.9|65152.5|948
1615305000000|2021-03-09 15:50:00|65197.9|65177.9|65206.4|65186.4|65211.5|65195.9|65186.6|65170.1|949
1615305300000|2021-03-09 15:55:00|65206.5|65186.5|65250.6|65230.6|65264|65244|65203.9|65183.9|1008
1615305600000|2021-03-09 16:00:00|65250.9|65230.9|65234|65214|65269.9|65251.9|65232|65212|966
1615305900000|2021-03-09 16:05:00|65233.9|65213.9|65228.6|65208.6|65241.4|65221.4|65218.2|65199.6|776
1615306200000|2021-03-09 16:10:00|65228.4|65208.4|65229.5|65209.5|65233.8|65213.8|65218.4|65198.7|805
1615306500000|2021-03-09 16:15:00|65229.7|65209.7|65238.7|65218.7|65247.4|65227.4|65227.9|65207.9|839
1615306800000|2021-03-09 16:20:00|65238.9|65218.9|65247.1|65227.1|65252.8|65232.8|65236.6|65216.6|675
1615307100000|2021-03-09 16:25:00|65247.4|65227.4|65258.5|65238.5|65264.3|65244.3|65235.3|65215.3|820
1615307400000|2021-03-09 16:30:00|65258.9|65238.9|65252.4|65242.4|65261.1|65244.8|65250.9|65232.9|836
1615307700000|2021-03-09 16:35:00|65252.5|65242.5|65251.2|65231.2|65258.4|65243.3|65242.2|65222.2|694
1615308000000|2021-03-09 16:40:00|65251.5|65231.5|65255.5|65235.5|65255.8|65235.8|65239.3|65223.7|730
1615308300000|2021-03-09 16:45:00|65255.7|65235.7|65256.1|65246.1|65264.4|65248|65252.4|65232.8|829
1615308600000|2021-03-09 16:50:00|65260.4|65240.4|65258.2|65238.2|65260.5|65244.9|65247.2|65229.7|722
1615308900000|2021-03-09 16:55:00|65258.3|65238.3|65259.8|65239.8|65259.9|65244.7|65244.7|65228|691
1615309200000|2021-03-09 17:00:00|65259.3|65239.3|65254.4|65234.4|65260.3|65245.3|65245.5|65225.5|737
1615309500000|2021-03-09 17:05:00|65254.7|65234.7|65257|65237|65260.8|65240.8|65243|65223|719
1615309800000|2021-03-09 17:10:00|65256.4|65236.4|65263.1|65243.1|65264|65244|65252.9|65234.1|650
1615310100000|2021-03-09 17:15:00|65263|65243|65263.8|65243.8|65264.7|65244.7|65256.1|65236.1|557
1615310400000|2021-03-09 17:20:00|65264|65244|65260.8|65240.8|65269|65249|65254.3|65234.3|743
1615310700000|2021-03-09 17:25:00|65260.9|65240.9|65247.3|65227.3|65261.8|65241.8|65237.9|65217.9|704
1615311000000|2021-03-09 17:30:00|65246.6|65226.6|65238.8|65218.8|65247.2|65227.2|65233|65215.2|682
1615311300000|2021-03-09 17:35:00|65238.7|65218.7|65236.3|65216.3|65239|65219|65231.9|65211.9|516
1615311600000|2021-03-09 17:40:00|65234.5|65214.5|65225.3|65205.3|65235.6|65215.6|65221.7|65201.7|612
1615311900000|2021-03-09 17:45:00|65225|65205|65231.9|65211.9|65234.9|65214.9|65223.1|65203.1|776
1615312200000|2021-03-09 17:50:00|65231.6|65211.6|65239.2|65219.2|65241|65221|65230.7|65210.7|564
1615312500000|2021-03-09 17:55:00|65239.5|65219.5|65248.4|65228.4|65249|65229|65238.6|65218.6|530
1615312800000|2021-03-09 18:00:00|65248.2|65228.2|65226.4|65206.4|65254.7|65234.7|65217|65197|842
1615313100000|2021-03-09 18:05:00|65226.2|65206.2|65220.1|65200.1|65228|65208|65214.8|65194.8|763
1615313400000|2021-03-09 18:10:00|65220.3|65200.3|65201.4|65181.4|65223.2|65206.3|65200|65180|807
1615313700000|2021-03-09 18:15:00|65201|65181|65204.9|65184.9|65207.4|65187.4|65194.5|65174.5|791
1615314000000|2021-03-09 18:20:00|65205.5|65185.5|65194.2|65174.2|65206.7|65186.7|65187.3|65167.3|804
1615314300000|2021-03-09 18:25:00|65194|65174|65191.3|65171.3|65201.8|65182|65185.5|65169|719
1615314600000|2021-03-09 18:30:00|65191.2|65171.2|65182.6|65162.6|65192.8|65172.8|65178.9|65158.9|644
1615314900000|2021-03-09 18:35:00|65182.8|65162.8|65170.8|65150.8|65187.7|65167.7|65167.5|65149.5|640
1615315200000|2021-03-09 18:40:00|65170.6|65150.6|65167.8|65147.8|65173.9|65156.4|65165.1|65145.4|599
1615315500000|2021-03-09 18:45:00|65167.9|65147.9|65171.3|65151.3|65177.9|65157.9|65165.8|65145.9|613
1615315800000|2021-03-09 18:50:00|65171.5|65151.5|65173.1|65153.1|65176.2|65160.3|65168.5|65148.5|431
1615316100000|2021-03-09 18:55:00|65173.3|65153.3|65186.2|65166.2|65186.7|65166.7|65172.8|65152.8|498
1615316400000|2021-03-09 19:00:00|65185.8|65165.8|65170.4|65150.4|65186.8|65167.9|65169.6|65149.6|482
1615316700000|2021-03-09 19:05:00|65170.5|65150.5|65165.2|65145.2|65170.9|65150.9|65163.9|65143.9|482
1615317000000|2021-03-09 19:10:00|65165.3|65145.3|65171.5|65151.5|65186.9|65166.9|65164.9|65144.9|455
1615317300000|2021-03-09 19:15:00|65171.9|65151.9|65177.2|65157.2|65182.9|65162.9|65165.9|65145.9|655
1615317600000|2021-03-09 19:20:00|65176.8|65156.8|65172.5|65152.5|65180.4|65162.6|65169.8|65150.7|486
1615317900000|2021-03-09 19:25:00|65172.4|65152.4|65173.4|65153.4|65181.3|65161.3|65166.5|65151.1|535
1615318200000|2021-03-09 19:30:00|65172.9|65152.9|65169.6|65149.6|65173.4|65157.4|65164|65149.6|470
1615318500000|2021-03-09 19:35:00|65169.3|65149.3|65166.3|65146.3|65169.3|65151.9|65161.6|65144.2|598
1615318800000|2021-03-09 19:40:00|65166.4|65146.4|65169.1|65149.1|65170.5|65151.4|65161.4|65145.1|436
1615319100000|2021-03-09 19:45:00|65168.9|65148.9|65170.5|65150.5|65172.1|65152.1|65163.4|65143.4|439
1615319400000|2021-03-09 19:50:00|65170.4|65150.4|65169.2|65149.2|65171|65151|65168|65148|328
1615319700000|2021-03-09 19:55:00|65169.1|65149.1|65168.1|65148.1|65170.7|65150.7|65165|65145|422
1615320000000|2021-03-09 20:00:00|65168|65148|65165.4|65145.4|65168.2|65149.6|65159.6|65142.6|424
1615320300000|2021-03-09 20:05:00|65165|65145|65166.5|65146.5|65166.7|65146.7|65162.6|65142.6|326
1615320600000|2021-03-09 20:10:00|65166.4|65146.4|65159.8|65139.8|65166.5|65146.5|65158.4|65138.4|327
1615320900000|2021-03-09 20:15:00|65159.7|65139.7|65163.8|65143.8|65165.8|65145.8|65159.7|65139.7|367
1615321200000|2021-03-09 20:20:00|65164.1|65144.1|65163.8|65143.8|65164.6|65144.6|65162.7|65142.7|275
1615321500000|2021-03-09 20:25:00|65163.9|65143.9|65162.1|65142.1|65170.1|65150.1|65161.1|65141.1|311
1615321800000|2021-03-09 20:30:00|65162.3|65142.3|65161.9|65141.9|65162.8|65142.8|65159|65139|355
1615322100000|2021-03-09 20:35:00|65162|65142|65163.4|65143.4|65170.1|65150.1|65161.6|65141.6|334
1615322400000|2021-03-09 20:40:00|65163.2|65143.2|65168.9|65148.9|65170.5|65150.5|65159.2|65141.7|388
1615322700000|2021-03-09 20:45:00|65168.8|65148.8|65171.1|65151.1|65171.7|65151.7|65166.7|65146.7|414
1615323000000|2021-03-09 20:50:00|65171.3|65151.3|65164.5|65144.5|65175.5|65155.5|65164.4|65144.4|486
1615323300000|2021-03-09 20:55:00|65164.7|65144.7|65180.1|65160.1|65180.2|65160.2|65164.2|65144.2|467
1615323600000|2021-03-09 21:00:00|65180.3|65160.3|65178.4|65158.4|65180.3|65160.3|65177.6|65157.6|318
1615323900000|2021-03-09 21:05:00|65178.5|65158.5|65178.1|65158.1|65178.6|65158.6|65177.3|65157.3|220
1615324200000|2021-03-09 21:10:00|65178|65158|65178.4|65158.4|65180|65160|65177|65157|267
1615324500000|2021-03-09 21:15:00|65178.3|65158.3|65180|65160|65181|65161|65172.8|65152.8|189
1615324800000|2021-03-09 21:20:00|65180.4|65160.4|65181|65161|65183.4|65163.4|65178.7|65158.7|196
1615325100000|2021-03-09 21:25:00|65180.9|65160.9|65183.8|65163.8|65184.4|65164.4|65177.8|65157.8|176
1615325400000|2021-03-09 21:30:00|65184.5|65164.5|65183.6|65163.6|65185|65165|65182.1|65162.1|405
1615325700000|2021-03-09 21:35:00|65182|65162|65182|65162|65185.8|65165.8|65179.6|65159.6|233
1615326000000|2021-03-09 21:40:00|65182.7|65162.7|65181.8|65161.8|65188.9|65168.9|65180.3|65160.3|257
1615326300000|2021-03-09 21:45:00|65181.7|65161.7|65189.4|65169.4|65190.8|65170.8|65181|65161|274
1615326600000|2021-03-09 21:50:00|65190.9|65170.9|65190.3|65170.3|65193|65173|65189.4|65169.4|173
1615326900000|2021-03-09 21:55:00|65190.2|65170.2|65235.5|65148.8|65257.8|65184.1|65189.7|65147.1|393
1615327200000|2021-03-09 22:00:00|65235.8|65146.7|65232.8|65151.8|65244.5|65151.8|65232.5|65139.1|69
1615327500000|2021-03-09 22:05:00|65270.5|65144.5|65231|65149.9|65270.5|65166.9|65214.1|65132.5|71
1615327800000|2021-03-09 22:10:00|65235.2|65145.6|65241.8|65166.9|65242.2|65166.9|65214.1|65138.1|81
1615328100000|2021-03-09 22:15:00|65221|65147.5|65234.1|65149.4|65257.7|65166.9|65214.1|65137.8|98
1615328400000|2021-03-09 22:20:00|65234.9|65145.1|65256.9|65143.9|65268.1|65166.9|65214.1|65133.3|104
1615328700000|2021-03-09 22:25:00|65265.8|65155.4|65227.8|65166.9|65265.8|65166.9|65214.1|65138.9|90
1615329000000|2021-03-09 22:30:00|65241.5|65152.9|65228.3|65167.6|65248.3|65167.6|65215.6|65139.3|93
1615329300000|2021-03-09 22:35:00|65241|65155.6|65227.7|65156.9|65244.2|65169.4|65221.9|65142.4|111
1615329600000|2021-03-09 22:40:00|65225.7|65158.5|65234.1|65155.8|65246.6|65170.9|65215.8|65147.4|97
1615329900000|2021-03-09 22:45:00|65230.8|65157.3|65230.6|65150.9|65262.7|65168.5|65215.1|65142.6|131
1615330200000|2021-03-09 22:50:00|65238.5|65142.6|65220.6|65170|65259.2|65170.4|65214.5|65142.6|127
1615330500000|2021-03-09 22:55:00|65229.2|65152.1|65243.5|65150.7|65250.7|65170.2|65220.7|65146.3|125
1615330800000|2021-03-09 23:00:00|65208.6|65173.5|65240.4|65151.9|65252.7|65186.6|65208.6|65146.9|281
1615331100000|2021-03-09 23:05:00|65238.3|65152.3|65230.9|65148.1|65245.7|65184.3|65222.5|65146.8|192
1615331400000|2021-03-09 23:10:00|65230.8|65151.2|65195.4|65153|65232.7|65160.8|65177.2|65131.6|330
1615331700000|2021-03-09 23:15:00|65196.4|65152.9|65190.9|65150.3|65199.8|65161.3|65181.3|65143.5|191
1615332000000|2021-03-09 23:20:00|65187.8|65150.9|65178.8|65158.8|65201.5|65164.7|65178|65142.2|165
1615332300000|2021-03-09 23:25:00|65177.5|65157.5|65208.5|65166.9|65213|65172.4|65174.7|65145.6|211
1615332600000|2021-03-09 23:30:00|65207|65167|65197|65162.8|65212.5|65177.5|65187.7|65156.4|275
1615332900000|2021-03-09 23:35:00|65195.8|65163.7|65182.9|65162.9|65203.1|65173.3|65180.3|65153.8|265
1615333200000|2021-03-09 23:40:00|65181.9|65161.9|65200.1|65161.1|65206.3|65172.3|65181.5|65152.6|262
1615333500000|2021-03-09 23:45:00|65199.8|65165.5|65182.9|65162.9|65199.8|65172.1|65182.9|65158.7|232
1615333800000|2021-03-09 23:50:00|65187|65167|65207.5|65187.5|65215.2|65190.6|65182.6|65153.1|309
1615334100000|2021-03-09 23:55:00|65207.8|65187.8|65207.8|65187.8|65207.8|65187.8|65197.3|65167.2|267
1615334400000|2021-03-10 00:00:00|65207|65187|65197.6|65177.6|65213.9|65193.9|65193.6|65173.6|464
1615334700000|2021-03-10 00:05:00|65194.5|65174.5|65201.6|65181.6|65203.4|65183.4|65194.4|65174.4|277
1615335000000|2021-03-10 00:10:00|65201.4|65181.4|65194.7|65174.7|65201.6|65181.6|65188.7|65168.7|427
1615335300000|2021-03-10 00:15:00|65194.9|65174.9|65214|65194|65216.3|65196.3|65194.8|65174.8|423
1615335600000|2021-03-10 00:20:00|65213.3|65193.3|65215.2|65195.2|65221.1|65201.1|65205.6|65185.6|484
1615335900000|2021-03-10 00:25:00|65215.3|65195.3|65199.1|65179.1|65216.7|65196.7|65195.9|65175.9|495
1615336200000|2021-03-10 00:30:00|65199|65179|65199.2|65179.2|65203.8|65183.8|65198.2|65178.2|499
1615336500000|2021-03-10 00:35:00|65198.3|65178.3|65200.8|65180.8|65204.8|65184.8|65198.1|65178.1|434
1615336800000|2021-03-10 00:40:00|65200.1|65180.1|65219.7|65199.7|65221.3|65201.3|65199.9|65179.9|446
1615337100000|2021-03-10 00:45:00|65219.9|65199.9|65219.9|65199.9|65233.8|65213.8|65213|65193|549
1615337400000|2021-03-10 00:50:00|65219.6|65199.6|65206|65186|65231.8|65211.8|65205.7|65185.7|676
1615337700000|2021-03-10 00:55:00|65206.8|65186.8|65215.2|65195.2|65216|65196|65205.9|65185.9|620
1615338000000|2021-03-10 01:00:00|65214.8|65194.8|65197.5|65177.5|65217.6|65197.6|65196.7|65176.7|789
1615338300000|2021-03-10 01:05:00|65197.7|65177.7|65179.7|65159.7|65197.8|65177.8|65171.7|65151.7|728
1615338600000|2021-03-10 01:10:00|65179.3|65159.3|65181.2|65161.2|65187.1|65167.1|65169.8|65149.8|691
1615338900000|2021-03-10 01:15:00|65181.1|65161.1|65197.7|65177.7|65200.7|65180.7|65176.5|65156.5|773
1615339200000|2021-03-10 01:20:00|65197.8|65177.8|65203.3|65183.3|65204.2|65184.2|65190.1|65170.7|734
1615339500000|2021-03-10 01:25:00|65202.8|65182.8|65167.5|65147.5|65203.6|65187.9|65166.1|65146.1|762
1615339800000|2021-03-10 01:30:00|65166.3|65146.3|65241.5|65221.5|65248.2|65228.2|65166.2|65146.2|904
1615340100000|2021-03-10 01:35:00|65242.2|65222.2|65251.4|65231.4|65261.6|65241.6|65233.4|65213.4|917
1615340400000|2021-03-10 01:40:00|65251.6|65231.6|65231.2|65211.2|65251.9|65231.9|65222.9|65202.9|806
1615340700000|2021-03-10 01:45:00|65230|65210|65203.9|65183.9|65241.4|65224.2|65197.9|65177.9|821
1615341000000|2021-03-10 01:50:00|65203.8|65183.8|65199.1|65179.1|65215.2|65195.2|65182.3|65162.3|825
1615341300000|2021-03-10 01:55:00|65199.2|65179.2|65219.3|65209.3|65225|65209.5|65187.6|65173.2|852
1615341600000|2021-03-10 02:00:00|65219.2|65209.2|65238|65218|65239.7|65225.2|65218.7|65203.2|890
1615341900000|2021-03-10 02:05:00|65236.6|65216.6|65291.1|65271.1|65291.3|65271.3|65229|65215.7|862
1615342200000|2021-03-10 02:10:00|65290.9|65270.9|65277.3|65257.3|65293.5|65278|65266.2|65250.2|853
1615342500000|2021-03-10 02:15:00|65277.5|65257.5|65264.2|65244.2|65277.5|65261.2|65257.8|65242.7|720
1615342800000|2021-03-10 02:20:00|65264.4|65244.4|65250.2|65230.2|65266.4|65251.8|65240.5|65225.1|738
1615343100000|2021-03-10 02:25:00|65250.3|65230.3|65245.5|65225.5|65252.5|65233.8|65225.5|65208.7|754
1615343400000|2021-03-10 02:30:00|65245.4|65225.4|65230.1|65220.1|65259.2|65243.3|65228.1|65213|859
1615343700000|2021-03-10 02:35:00|65235.9|65215.9|65246.6|65226.6|65248|65228|65222.2|65207.5|820
1615344000000|2021-03-10 02:40:00|65246.5|65226.5|65251.9|65231.9|65266.6|65249.9|65241.2|65223.6|822
1615344300000|2021-03-10 02:45:00|65252|65232|65231.8|65211.8|65254.8|65238.2|65226.3|65210.1|870
1615344600000|2021-03-10 02:50:00|65231.6|65211.6|65241.2|65221.2|65250.7|65234.5|65221.3|65206|742
1615344900000|2021-03-10 02:55:00|65241.5|65221.5|65236.2|65216.2|65243.7|65227|65222.1|65207|721
1615345200000|2021-03-10 03:00:00|65235.4|65215.4|65204.5|65194.5|65237.4|65220.4|65204.5|65189.4|677
1615345500000|2021-03-10 03:05:00|65204.4|65194.4|65184.8|65174.8|65211.2|65195.9|65177.4|65162.6|683
1615345800000|2021-03-10 03:10:00|65184.9|65174.9|65180.7|65160.7|65191.1|65175.3|65174.4|65158.1|666
1615346100000|2021-03-10 03:15:00|65180.2|65160.2|65200.5|65180.5|65205.8|65186.6|65171.8|65157.4|742
1615346400000|2021-03-10 03:20:00|65199.7|65179.7|65194.3|65174.3|65203.4|65184.5|65190.2|65172.3|652
1615346700000|2021-03-10 03:25:00|65195|65175|65211.1|65191.1|65211.1|65195.7|65191.1|65173.6|752
1615347000000|2021-03-10 03:30:00|65211.2|65191.2|65192.7|65172.7|65213|65196.2|65191.4|65171.9|606
1615347300000|2021-03-10 03:35:00|65193.5|65173.5|65196.2|65176.2|65204.8|65189.2|65192.1|65172.1|625
1615347600000|2021-03-10 03:40:00|65196.5|65176.5|65199.7|65179.7|65204.6|65188.5|65191.8|65176.1|554
1615347900000|2021-03-10 03:45:00|65199.6|65179.6|65210.7|65190.7|65212.1|65196.9|65195.7|65179.6|469
1615348200000|2021-03-10 03:50:00|65211.3|65191.3|65212.1|65192.1|65215.5|65201.2|65204.8|65189.6|422
1615348500000|2021-03-10 03:55:00|65212.2|65192.2|65224.2|65204.2|65224.8|65206.4|65205.6|65187.7|498
1615348800000|2021-03-10 04:00:00|65224.3|65204.3|65222.7|65202.7|65226.2|65211.5|65217|65200.9|508
1615349100000|2021-03-10 04:05:00|65222.8|65202.8|65229.1|65209.1|65229.3|65214.2|65212.4|65197.2|425
1615349400000|2021-03-10 04:10:00|65229.2|65209.2|65225.7|65205.7|65233.8|65218.5|65215.4|65201.5|377
1615349700000|2021-03-10 04:15:00|65225.9|65205.9|65220.8|65200.8|65226.1|65210.3|65214.8|65198.7|348
1615350000000|2021-03-10 04:20:00|65220.7|65200.7|65211.5|65191.5|65223.5|65209|65207.3|65189.2|535
1615350300000|2021-03-10 04:25:00|65211.6|65191.6|65216.1|65196.1|65217.4|65199.9|65201.5|65184.8|462
1615350600000|2021-03-10 04:30:00|65216.2|65196.2|65204.1|65184.1|65216.2|65197.6|65201.8|65181.8|472
1615350900000|2021-03-10 04:35:00|65204.5|65184.5|65203.9|65183.9|65208.7|65193.1|65199|65181.9|557
1615351200000|2021-03-10 04:40:00|65203.4|65183.4|65186.3|65166.3|65203.5|65187.6|65182.6|65165.2|597
1615351500000|2021-03-10 04:45:00|65186.6|65166.6|65194.6|65174.6|65196.3|65179.4|65181.1|65165.6|499
1615351800000|2021-03-10 04:50:00|65194.7|65174.7|65189.9|65169.9|65196.7|65178.1|65183.9|65168.6|388
1615352100000|2021-03-10 04:55:00|65189.8|65169.8|65201.7|65181.7|65207.5|65189|65182.7|65167.3|534
1615352400000|2021-03-10 05:00:00|65201.6|65181.6|65216.9|65206.9|65223.6|65207.7|65192.7|65177.8|671
1615352700000|2021-03-10 05:05:00|65217|65207|65220.2|65200.2|65224.5|65209.5|65209.7|65192.3|747
1615353000000|2021-03-10 05:10:00|65215.2|65205.2|65213.3|65203.3|65223.6|65207.2|65209.4|65192.4|700
1615353300000|2021-03-10 05:15:00|65213.2|65203.2|65221|65201|65221.3|65206.2|65208.3|65192.9|523
1615353600000|2021-03-10 05:20:00|65221.1|65201.1|65223.4|65203.4|65226.2|65210.2|65212.3|65197|474
1615353900000|2021-03-10 05:25:00|65223.3|65203.3|65228|65208|65228.7|65213.7|65218.8|65202.6|497
1615354200000|2021-03-10 05:30:00|65228.1|65208.1|65224.2|65204.2|65228.1|65211.8|65209.4|65193.6|654
1615354500000|2021-03-10 05:35:00|65224.3|65204.3|65219.7|65199.7|65227|65211.6|65210.1|65194.8|629
1615354800000|2021-03-10 05:40:00|65219.8|65199.8|65226.2|65206.2|65227.1|65212.2|65211.5|65196.6|571
1615355100000|2021-03-10 05:45:00|65226.3|65206.3|65249.1|65229.1|65249.1|65231.3|65217.3|65199.9|712
1615355400000|2021-03-10 05:50:00|65249.6|65229.6|65244.7|65224.7|65262.3|65246.1|65238.7|65221.2|835
1615355700000|2021-03-10 05:55:00|65244.6|65224.6|65234|65214|65247.8|65231.4|65220.6|65205.2|811
1615356000000|2021-03-10 06:00:00|65233.8|65213.8|65237.5|65217.5|65245.1|65225.1|65225.8|65205.8|687
1615356300000|2021-03-10 06:05:00|65237.4|65217.4|65231.5|65211.5|65240|65222.6|65223.6|65203.6|707
1615356600000|2021-03-10 06:10:00|65231.4|65211.4|65245.4|65225.4|65248.5|65232.5|65225.8|65209.4|759
1615356900000|2021-03-10 06:15:00|65245.5|65225.5|65244.6|65224.6|65254.9|65235.2|65238.6|65223.4|635
1615357200000|2021-03-10 06:20:00|65244.7|65224.7|65239.3|65229.3|65247.4|65230.5|65231.8|65216.6|656
1615357500000|2021-03-10 06:25:00|65239.2|65229.2|65225.4|65205.4|65243|65229.3|65218.9|65203.3|622
1615357800000|2021-03-10 06:30:00|65225.5|65205.5|65227|65217|65239.1|65223|65222.2|65205.5|616
1615358100000|2021-03-10 06:35:00|65226.9|65216.9|65204.7|65194.7|65231.3|65216.9|65204.4|65188.9|703
1615358400000|2021-03-10 06:40:00|65204.6|65194.6|65188.6|65168.6|65210.4|65194.9|65183.7|65168.1|767
1615358700000|2021-03-10 06:45:00|65188.7|65168.7|65195.9|65185.9|65205.2|65189.7|65178.8|65163.8|746
1615359000000|2021-03-10 06:50:00|65195.7|65185.7|65185.8|65175.8|65200.5|65187.3|65185.5|65172.5|740
1615359300000|2021-03-10 06:55:00|65185.9|65175.9|65171.7|65151.7|65191.1|65176.1|65165.1|65148.7|754
1615359600000|2021-03-10 07:00:00|65172.1|65152.1|65162.6|65152.6|65188.3|65172.5|65155.7|65141.2|705
1615359900000|2021-03-10 07:05:00|65161.7|65151.7|65138.4|65118.4|65167.9|65152.8|65120.2|65101|748
1615360200000|2021-03-10 07:10:00|65138.3|65118.3|65146.6|65126.6|65152.6|65136|65126.3|65111.7|757
1615360500000|2021-03-10 07:15:00|65147.2|65127.2|65131.8|65121.8|65156.2|65140|65125.6|65108.9|729
1615360800000|2021-03-10 07:20:00|65131.7|65121.7|65130.4|65110.4|65140.2|65125.5|65123.5|65108.5|708
1615361100000|2021-03-10 07:25:00|65130.5|65110.5|65123|65113|65134.9|65117.7|65115.6|65101.1|726
1615361400000|2021-03-10 07:30:00|65123.6|65113.6|65134.8|65124.8|65139.6|65125.1|65117.9|65103|679
1615361700000|2021-03-10 07:35:00|65134.7|65124.7|65139.7|65129.7|65147.7|65132.7|65133.6|65120.7|591
1615362000000|2021-03-10 07:40:00|65139.9|65129.9|65147.8|65127.8|65152|65137.2|65136.4|65121.4|714
1615362300000|2021-03-10 07:45:00|65148|65128|65141.8|65121.8|65148.1|65130.3|65128.2|65115.1|636
1615362600000|2021-03-10 07:50:00|65140.5|65120.5|65142.9|65132.9|65153.7|65138.3|65133|65117.9|610
1615362900000|2021-03-10 07:55:00|65142.3|65132.3|65136.2|65126.2|65150.1|65133|65131.5|65116|740
1615363200000|2021-03-10 08:00:00|65141.3|65121.3|65157.8|65137.8|65158.4|65142.4|65133.8|65118.6|847
1615363500000|2021-03-10 08:05:00|65155.5|65145.5|65162.1|65152.1|65179|65164.4|65155|65139.3|754
1615363800000|2021-03-10 08:10:00|65162.3|65152.3|65160|65140|65168.4|65153|65150|65131.4|808
1615364100000|2021-03-10 08:15:00|65160.1|65140.1|65181.9|65161.9|65195.3|65180|65153.9|65138.2|822
1615364400000|2021-03-10 08:20:00|65176.1|65166.1|65167.2|65157.2|65186.8|65171.4|65166.7|65152.1|703
1615364700000|2021-03-10 08:25:00|65167.5|65157.5|65177.2|65167.2|65186.8|65170.7|65166.3|65155.6|733
1615365000000|2021-03-10 08:30:00|65177.5|65167.5|65146|65136|65184.1|65169.5|65143.4|65128.3|830
1615365300000|2021-03-10 08:35:00|65151.4|65131.4|65140.8|65130.8|65156.2|65141|65137.6|65122.9|772
1615365600000|2021-03-10 08:40:00|65140.7|65130.7|65117.1|65107.1|65142.4|65131|65116.8|65102.7|741
1615365900000|2021-03-10 08:45:00|65117.3|65107.3|65123.8|65103.8|65130.2|65115|65113.7|65099.9|738
1615366200000|2021-03-10 08:50:00|65123.9|65103.9|65108|65088|65128.4|65111.6|65094|65078.2|762
1615366500000|2021-03-10 08:55:00|65108.1|65088.1|65101.1|65081.1|65109.2|65094|65092.4|65077.7|723
1615366800000|2021-03-10 09:00:00|65100.8|65080.8|65096|65086|65103|65087.2|65081.6|65066.3|787
1615367100000|2021-03-10 09:05:00|65100.9|65080.9|65095.9|65085.9|65110.4|65091.6|65087.8|65072.1|776
1615367400000|2021-03-10 09:10:00|65096|65086|65089.1|65069.1|65104.1|65086.2|65082.4|65066.5|787
1615367700000|2021-03-10 09:15:00|65089.2|65069.2|65083.6|65063.6|65099|65083.7|65078.3|65063|698
1615368000000|2021-03-10 09:20:00|65083.5|65063.5|65088.9|65068.9|65090|65074.5|65076.1|65061|623
1615368300000|2021-03-10 09:25:00|65088.8|65068.8|65092.4|65082.4|65097.4|65082.8|65081|65065.6|553
1615368600000|2021-03-10 09:30:00|65092.3|65082.3|65100.2|65090.2|65112.5|65096.4|65090.6|65077.3|580
1615368900000|2021-03-10 09:35:00|65100|65090|65103.3|65083.3|65108.4|65094.1|65093.3|65078.8|546
1615369200000|2021-03-10 09:40:00|65103.4|65083.4|65115.6|65095.6|65127.4|65111.6|65098.7|65083.4|727
1615369500000|2021-03-10 09:45:00|65115.4|65095.4|65143.7|65123.7|65145.1|65129.8|65109.9|65094|651
1615369800000|2021-03-10 09:50:00|65143.5|65123.5|65141.4|65121.4|65149.9|65133.8|65133.6|65117.1|617
1615370100000|2021-03-10 09:55:00|65141.3|65121.3|65152.5|65132.5|65161.3|65144.5|65136.1|65121.1|666
1615370400000|2021-03-10 10:00:00|65152.3|65132.3|65129.9|65119.9|65154.9|65138.9|65123.7|65103.7|591
1615370700000|2021-03-10 10:05:00|65129.6|65119.6|65143.6|65123.6|65156.9|65136.9|65119.3|65104.1|417
1615371000000|2021-03-10 10:10:00|65143.8|65123.8|65136.6|65126.6|65149.4|65133.4|65136.4|65120.5|432
1615371300000|2021-03-10 10:15:00|65136.7|65126.7|65146.5|65126.5|65146.5|65132.2|65136.7|65122.9|375
1615371600000|2021-03-10 10:20:00|65141.5|65131.5|65153.1|65133.1|65158.6|65140.4|65140.3|65125.4|594
1615371900000|2021-03-10 10:25:00|65153|65133|65167.4|65147.4|65172|65155.8|65152.5|65132.9|557
1615372200000|2021-03-10 10:30:00|65167.3|65147.3|65183|65163|65187.3|65170.6|65160.1|65144.7|631
1615372500000|2021-03-10 10:35:00|65182.9|65162.9|65188.5|65168.5|65191.8|65174.5|65176.4|65158.5|514
1615372800000|2021-03-10 10:40:00|65188.6|65168.6|65193.7|65173.7|65194.8|65176.3|65178.8|65164.8|544
1615373100000|2021-03-10 10:45:00|65193.8|65173.8|65188.2|65168.2|65195|65179.7|65183.4|65166.9|512
1615373400000|2021-03-10 10:50:00|65188.3|65168.3|65189.2|65169.2|65191.7|65175.3|65180.6|65165.3|498
1615373700000|2021-03-10 10:55:00|65189|65169|65217.2|65197.2|65224.8|65209.6|65188.9|65168.9|662
1615374000000|2021-03-10 11:00:00|65217.4|65197.4|65211.5|65191.5|65218.5|65199.6|65205.9|65189.5|641
1615374300000|2021-03-10 11:05:00|65211.4|65191.4|65196.7|65176.7|65214.4|65194.4|65187.5|65171.6|561
1615374600000|2021-03-10 11:10:00|65196.6|65176.6|65187.3|65167.3|65202.1|65182.1|65177.3|65160.1|553
1615374900000|2021-03-10 11:15:00|65187.4|65167.4|65196.4|65176.4|65196.9|65178.4|65184.7|65166.7|369
1615375200000|2021-03-10 11:20:00|65196.2|65176.2|65203.3|65183.3|65203.4|65183.4|65189.9|65169.9|510
1615375500000|2021-03-10 11:25:00|65203.4|65183.4|65213|65193|65223.2|65203.2|65200|65181.1|760
1615375800000|2021-03-10 11:30:00|65213.2|65193.2|65217.5|65197.5|65218.1|65198.1|65203.9|65183.9|613
1615376100000|2021-03-10 11:35:00|65217.2|65197.2|65215.2|65195.2|65221.4|65203.7|65213.7|65194.7|475
1615376400000|2021-03-10 11:40:00|65215.7|65195.7|65219.1|65199.1|65223.8|65207.5|65211.8|65191.8|442
1615376700000|2021-03-10 11:45:00|65219.2|65199.2|65210.1|65190.1|65222|65206.2|65207.2|65190.1|440
1615377000000|2021-03-10 11:50:00|65209.6|65189.6|65207.8|65187.8|65217.2|65197.2|65194.7|65179.8|503
1615377300000|2021-03-10 11:55:00|65207.9|65187.9|65204.3|65184.3|65209.5|65189.5|65197.9|65182.5|533
1615377600000|2021-03-10 12:00:00|65204|65184|65207.5|65187.5|65214|65197.4|65202.5|65182.5|614
1615377900000|2021-03-10 12:05:00|65207.6|65187.6|65194.1|65184.1|65207.8|65191.7|65189.3|65169.3|597
1615378200000|2021-03-10 12:10:00|65199.4|65179.4|65203.2|65183.2|65208.2|65188.2|65192.5|65174.8|515
1615378500000|2021-03-10 12:15:00|65203.1|65183.1|65210.4|65190.4|65215.4|65199.8|65200.6|65180.6|710
1615378800000|2021-03-10 12:20:00|65210|65190|65212|65192|65219.7|65202.3|65201.4|65186|577
1615379100000|2021-03-10 12:25:00|65212.1|65192.1|65214.8|65194.8|65216.1|65200.7|65203.7|65183.7|697
1615379400000|2021-03-10 12:30:00|65214.7|65194.7|65209|65189|65216.1|65196.9|65203.5|65186.3|615
1615379700000|2021-03-10 12:35:00|65208.9|65188.9|65196.5|65176.5|65210.2|65194.2|65181.3|65165.4|704
1615380000000|2021-03-10 12:40:00|65196.6|65176.6|65191.6|65171.6|65200.9|65182.7|65183.6|65167.2|688
1615380300000|2021-03-10 12:45:00|65187.9|65177.9|65183.9|65163.9|65193.5|65178.5|65173.1|65157.2|546
1615380600000|2021-03-10 12:50:00|65184.5|65164.5|65178.4|65158.4|65190.3|65170.3|65173.3|65158.4|728
1615380900000|2021-03-10 12:55:00|65178.7|65158.7|65187.7|65167.7|65196.8|65178.3|65170.9|65156.4|909
1615381200000|2021-03-10 13:00:00|65187.6|65167.6|65178.1|65158.1|65188.5|65173.4|65171.6|65156.1|813
1615381500000|2021-03-10 13:05:00|65178|65158|65166.3|65146.3|65185.7|65166.4|65159.2|65139.2|908
1615381800000|2021-03-10 13:10:00|65166.1|65146.1|65174.7|65154.7|65184.9|65165|65165.1|65145.1|847
1615382100000|2021-03-10 13:15:00|65174.6|65154.6|65184.2|65164.2|65188.4|65168.4|65161.7|65144.9|854
1615382400000|2021-03-10 13:20:00|65183.7|65163.7|65181.8|65161.8|65185.9|65165.9|65168.2|65148.2|860
1615382700000|2021-03-10 13:25:00|65182.1|65162.1|65193.1|65157.5|65195|65167.6|65175.8|65150.9|768
1615383000000|2021-03-10 13:30:00|65190.4|65154.1|65093|65073|65190.9|65164.1|65088.8|65068.8|1010
1615383300000|2021-03-10 13:35:00|65093.2|65073.2|65135.9|65115.9|65142.2|65122.2|65080.7|65060.7|979
1615383600000|2021-03-10 13:40:00|65135.8|65115.8|65136|65116|65154.3|65134.3|65128.3|65108.3|974
1615383900000|2021-03-10 13:45:00|65136.8|65116.8|65122.6|65102.6|65139.1|65119.1|65112.9|65092.9|979
1615384200000|2021-03-10 13:50:00|65122.9|65102.9|65104|65084|65128.7|65108.7|65096.4|65076.4|976
1615384500000|2021-03-10 13:55:00|65104.4|65084.4|65097.9|65077.9|65109.9|65089.9|65090|65070|917
1615384800000|2021-03-10 14:00:00|65098.3|65078.3|65072.8|65052.8|65105.9|65085.9|65067.3|65047.3|1005
1615385100000|2021-03-10 14:05:00|65072|65052|65079.4|65059.4|65093.8|65073.8|65068.1|65048.1|995
1615385400000|2021-03-10 14:10:00|65079.3|65059.3|65043.8|65023.8|65080.3|65060.3|65043.4|65023.4|930
1615385700000|2021-03-10 14:15:00|65041.8|65021.8|65069.7|65049.7|65070.4|65050.4|65035.6|65015.6|940
1615386000000|2021-03-10 14:20:00|65068.5|65048.5|65086.7|65066.7|65091.3|65071.3|65061.3|65044.1|782
1615386300000|2021-03-10 14:25:00|65086.9|65066.9|65075.4|65055.4|65091.3|65071.3|65072.6|65052.6|661
1615386600000|2021-03-10 14:30:00|65075.5|65055.5|65101.3|65081.3|65103.2|65083.2|65071.2|65051.2|736
1615386900000|2021-03-10 14:35:00|65101.2|65081.2|65080.5|65060.5|65105.2|65085.2|65076.3|65058.4|735
1615387200000|2021-03-10 14:40:00|65081.1|65061.1|65073.5|65053.5|65104.5|65084.5|65057|65037|756
1615387500000|2021-03-10 14:45:00|65073.6|65053.6|65056.4|65036.4|65079.6|65059.6|65050.4|65030.4|898
1615387800000|2021-03-10 14:50:00|65056.7|65036.7|65070.2|65050.2|65080.3|65060.3|65041.5|65021.5|999
1615388100000|2021-03-10 14:55:00|65070.4|65050.4|65085.8|65065.8|65089.2|65069.2|65064.9|65044.9|851
1615388400000|2021-03-10 15:00:00|65085.9|65065.9|65076.7|65056.7|65096.5|65076.5|65070.9|65050.9|941
1615388700000|2021-03-10 15:05:00|65076.6|65056.6|65077.8|65057.8|65082.5|65062.5|65064.5|65044.5|956
1615389000000|2021-03-10 15:10:00|65077.9|65057.9|65108.4|65088.4|65113.4|65093.4|65073.7|65053.7|1002
1615389300000|2021-03-10 15:15:00|65108.6|65088.6|65108.9|65088.9|65112.8|65092.8|65100.8|65081.6|951
1615389600000|2021-03-10 15:20:00|65109|65089|65112.3|65092.3|65118.5|65101.1|65104.3|65084.3|932
1615389900000|2021-03-10 15:25:00|65112.4|65092.4|65144.4|65124.4|65148.2|65128.2|65105.8|65090|954
1615390200000|2021-03-10 15:30:00|65145|65125|65120.7|65100.7|65147.5|65127.5|65120.7|65100.7|927
1615390500000|2021-03-10 15:35:00|65121|65101|65128.6|65108.6|65133.4|65113.4|65115.3|65095.3|991
1615390800000|2021-03-10 15:40:00|65128.9|65108.9|65116.4|65096.4|65135|65115|65104.2|65084.2|969
1615391100000|2021-03-10 15:45:00|65116.7|65096.7|65130|65110|65130.3|65110.3|65111.5|65092.9|940
1615391400000|2021-03-10 15:50:00|65130.1|65110.1|65148.8|65128.8|65160.8|65140.8|65125.7|65105.7|986
1615391700000|2021-03-10 15:55:00|65149.1|65129.1|65130.2|65110.2|65154|65134|65126.8|65106.8|971
1615392000000|2021-03-10 16:00:00|65130.5|65110.5|65134.7|65114.7|65141.1|65121.1|65127.3|65107.3|979
1615392300000|2021-03-10 16:05:00|65134.4|65114.4|65153.6|65133.6|65154.2|65134.2|65130.6|65110.6|914
1615392600000|2021-03-10 16:10:00|65153.7|65133.7|65137.7|65117.7|65157.4|65138.8|65133.8|65113.8|886
1615392900000|2021-03-10 16:15:00|65138.7|65118.7|65149.9|65129.9|65152.7|65132.7|65135.3|65115.3|852
1615393200000|2021-03-10 16:20:00|65150|65130|65161.2|65141.2|65162.9|65148|65143.7|65123.7|796
1615393500000|2021-03-10 16:25:00|65161.5|65141.5|65144.8|65124.8|65161.5|65141.5|65136.8|65116.8|795
1615393800000|2021-03-10 16:30:00|65144.6|65124.6|65130.8|65110.8|65148.5|65128.5|65127.4|65107.4|913
1615394100000|2021-03-10 16:35:00|65131|65111|65119.2|65099.2|65135.7|65119.7|65113.5|65097.8|813
1615394400000|2021-03-10 16:40:00|65118.5|65098.5|65131|65111|65136.1|65116.1|65117.8|65097.8|760
1615394700000|2021-03-10 16:45:00|65131.1|65111.1|65097.2|65077.2|65132.4|65112.4|65092.8|65072.8|739
1615395000000|2021-03-10 16:50:00|65097.4|65077.4|65082.9|65062.9|65097.4|65077.4|65082.1|65062.1|666
1615395300000|2021-03-10 16:55:00|65083|65063|65087.1|65067.1|65098.3|65078.9|65077.8|65059.4|688
1615395600000|2021-03-10 17:00:00|65087.3|65067.3|65060.5|65040.5|65088.8|65068.8|65059.5|65039.5|836
1615395900000|2021-03-10 17:05:00|65060.4|65040.4|65048.5|65028.5|65060.7|65040.7|65040.7|65020.7|758
1615396200000|2021-03-10 17:10:00|65048.8|65028.8|65044.6|65024.6|65051.2|65031.2|65041|65021|738
1615396500000|2021-03-10 17:15:00|65044.3|65024.3|65043.6|65023.6|65046.5|65026.5|65038.6|65018.6|674
1615396800000|2021-03-10 17:20:00|65044.8|65024.8|65041.9|65021.9|65049.3|65029.3|65040.9|65020.9|656
1615397100000|2021-03-10 17:25:00|65041.8|65021.8|65043.6|65023.6|65049.2|65029.2|65036.3|65016.4|589
1615397400000|2021-03-10 17:30:00|65043.8|65023.8|65046.2|65026.2|65050.9|65033.3|65038.7|65018.7|758
1615397700000|2021-03-10 17:35:00|65046.1|65026.1|65048.8|65028.8|65049.7|65029.7|65045|65025|632
1615398000000|2021-03-10 17:40:00|65049|65029|65038.3|65018.3|65051.1|65031.1|65037.1|65017.1|576
1615398300000|2021-03-10 17:45:00|65038.4|65018.4|65037.5|65017.5|65040.2|65020.2|65032.2|65012.2|552
1615398600000|2021-03-10 17:50:00|65037.6|65017.6|65036.8|65016.8|65040.8|65023.3|65033.2|65013.2|620
1615398900000|2021-03-10 17:55:00|65036.9|65016.9|65037|65017|65043|65023|65033.1|65013.1|658
1615399200000|2021-03-10 18:00:00|65037.7|65017.7|65027.9|65007.9|65064.1|65044.1|65025.2|65005.2|920
1615399500000|2021-03-10 18:05:00|65028.4|65008.4|65002.6|64982.6|65039.4|65019.4|65001.9|64981.9|1011
1615399800000|2021-03-10 18:10:00|65002.1|64982.1|64986|64966|65007.6|64987.6|64958.6|64938.6|931
1615400100000|2021-03-10 18:15:00|64986.2|64966.2|65015.7|64995.7|65018.2|64998.2|64982.6|64962.6|959
1615400400000|2021-03-10 18:20:00|65015.5|64995.5|64993.9|64973.9|65023.7|65003.7|64991.3|64971.3|950
1615400700000|2021-03-10 18:25:00|64993.8|64973.8|64980.7|64960.7|64997.3|64977.3|64968.2|64948.2|978
1615401000000|2021-03-10 18:30:00|64980|64960|64990.5|64970.5|64995.1|64975.1|64971.8|64951.8|898
1615401300000|2021-03-10 18:35:00|64990.7|64970.7|65002.9|64982.9|65011|64991|64984.1|64964.1|904
1615401600000|2021-03-10 18:40:00|65003|64983|64985.1|64965.1|65003.1|64983.1|64982.6|64962.6|815
1615401900000|2021-03-10 18:45:00|64985|64965|65000|64980|65017.1|64997.1|64985|64965|868
1615402200000|2021-03-10 18:50:00|64999.8|64979.8|65013.4|64993.4|65015.9|64995.9|64998|64978|802
1615402500000|2021-03-10 18:55:00|65013.3|64993.3|65000.9|64980.9|65016|64996|64993.7|64973.7|769
1615402800000|2021-03-10 19:00:00|65000.3|64980.3|64995.8|64975.8|65004.3|64984.3|64990.1|64970.1|780
1615403100000|2021-03-10 19:05:00|64996|64976|65000.1|64980.1|65002.3|64982.3|64990.7|64970.7|654
1615403400000|2021-03-10 19:10:00|65000|64980|64986.2|64966.2|65000|64980|64983.2|64963.2|608
1615403700000|2021-03-10 19:15:00|64986.1|64966.1|64979.6|64959.6|64989.2|64969.2|64979.1|64959.1|562
1615404000000|2021-03-10 19:20:00|64978.1|64958.1|64981|64961|64981.5|64961.5|64972.2|64952.2|675
1615404300000|2021-03-10 19:25:00|64981.1|64961.1|64975.3|64955.3|64981.5|64961.5|64971.8|64951.8|749
1615404600000|2021-03-10 19:30:00|64975.1|64955.1|64984.6|64964.6|64986.1|64966.1|64974.4|64954.4|640
1615404900000|2021-03-10 19:35:00|64984.5|64964.5|64993.6|64973.6|64994.3|64974.3|64983.1|64963.1|573
1615405200000|2021-03-10 19:40:00|64993.8|64973.8|64984.9|64964.9|64993.8|64973.8|64983.2|64963.2|644
1615405500000|2021-03-10 19:45:00|64984.8|64964.8|64976.8|64956.8|64990.7|64970.7|64976.8|64956.8|556
1615405800000|2021-03-10 19:50:00|64977|64957|64980.6|64960.6|64985.2|64965.2|64976.8|64956.8|492
1615406100000|2021-03-10 19:55:00|64980.5|64960.5|64980.3|64960.3|64981.3|64961.3|64978.8|64958.8|364
1615406400000|2021-03-10 20:00:00|64980.2|64960.2|64981.3|64961.3|64981.5|64961.5|64972.9|64952.9|544
1615406700000|2021-03-10 20:05:00|64980.8|64960.8|64979.6|64959.6|64981.9|64961.9|64976.5|64956.5|424
1615407000000|2021-03-10 20:10:00|64979.5|64959.5|64959.3|64939.3|64980.4|64960.4|64958.5|64938.5|562
1615407300000|2021-03-10 20:15:00|64959.2|64939.2|64952.9|64932.9|64960.1|64940.1|64946|64926|598
1615407600000|2021-03-10 20:20:00|64952.7|64932.7|64967|64947|64969.2|64949.2|64950.3|64930.3|367
1615407900000|2021-03-10 20:25:00|64967.1|64947.1|64969.5|64949.5|64975.2|64955.2|64965.9|64945.9|417
1615408200000|2021-03-10 20:30:00|64970|64950|64968.8|64948.8|64971.2|64953.3|64963.3|64948.3|277
1615408500000|2021-03-10 20:35:00|64968.7|64948.7|64969.5|64949.5|64969.8|64953.7|64963.7|64947.6|170
1615408800000|2021-03-10 20:40:00|64969.6|64949.6|64968.1|64948.1|64970.3|64950.3|64967.5|64947.5|325
1615409100000|2021-03-10 20:45:00|64968.2|64948.2|64965.4|64945.4|64969.2|64952.9|64960.2|64944.8|329
1615409400000|2021-03-10 20:50:00|64965.9|64945.9|64970.6|64950.6|64971.9|64951.9|64965.5|64945.5|338
1615409700000|2021-03-10 20:55:00|64970.5|64950.5|64951.4|64931.4|64970.7|64950.7|64949.3|64929.3|402
1615410000000|2021-03-10 21:00:00|64951.5|64931.5|64952|64932|64953.2|64933.2|64950.7|64930.7|172
1615410300000|2021-03-10 21:05:00|64951.8|64931.8|64951.6|64931.6|64953.7|64933.7|64951|64931|230
1615410600000|2021-03-10 21:10:00|64951.7|64931.7|64948.1|64928.1|64952.8|64932.8|64948.1|64928.1|208
1615410900000|2021-03-10 21:15:00|64948|64928|64948.9|64928.9|64949.3|64929.3|64947|64927|160
1615411200000|2021-03-10 21:20:00|64948.7|64928.7|64948.6|64928.6|64949.7|64929.7|64946.3|64926.3|170
1615411500000|2021-03-10 21:25:00|64948.7|64928.7|64956|64936|64967.3|64942|64948.2|64928.2|185
1615411800000|2021-03-10 21:30:00|64955.2|64935.2|64961.2|64941.2|64966.8|64946.8|64955.1|64935.1|256
1615412100000|2021-03-10 21:35:00|64960.9|64940.9|64959.7|64939.7|64961.5|64941.5|64959.2|64939.2|325
1615412400000|2021-03-10 21:40:00|64959.5|64939.5|64963.2|64943.2|64966.7|64946.7|64959.2|64939.2|198
1615412700000|2021-03-10 21:45:00|64962.5|64942.5|64958.4|64938.4|64963.9|64943.9|64956.3|64936.3|319
1615413000000|2021-03-10 21:50:00|64959|64939|64958.1|64938.1|64960.7|64940.7|64955.7|64935.7|150
1615413300000|2021-03-10 21:55:00|64957.8|64937.8|64958.9|64938.9|64959.8|64939.8|64953.5|64933.5|207
1615413600000|2021-03-10 22:00:00|64959|64939|65020.3|64946.8|65026.5|64958.7|64958.1|64937|96
1615413900000|2021-03-10 22:05:00|65025.3|64941.2|64998|64938.7|65034.4|64959.1|64976.6|64930.8|179
1615414200000|2021-03-10 22:10:00|65019.1|64942.6|65030.1|64934.1|65030.1|64955.9|64987.3|64929.2|190
1615414500000|2021-03-10 22:15:00|65020|64949.9|65010.7|64942.3|65026.2|64950.6|64999.5|64936.4|137
1615414800000|2021-03-10 22:20:00|65007.8|64942.8|65014.9|64945.1|65021.7|64952.2|64994.5|64935.9|110
1615415100000|2021-03-10 22:25:00|65017.9|64940.2|65009.2|64926.2|65018.9|64945.6|64987.8|64916.9|146
1615415400000|2021-03-10 22:30:00|65002.1|64923.4|64986.8|64928.9|65019.1|64938.6|64986.8|64918.1|113
1615415700000|2021-03-10 22:35:00|65000.5|64937.9|64986.8|64927|65020.2|64938|64986.8|64918.4|138
1615416000000|2021-03-10 22:40:00|65003.9|64923.7|65010.3|64927|65020.4|64931.6|64986.8|64917.9|184
1615416300000|2021-03-10 22:45:00|65002|64923.6|64986.8|64929.3|65019.4|64931.2|64986.8|64913.3|119
1615416600000|2021-03-10 22:50:00|65004.1|64917.9|64986.8|64924.4|65007|64940.6|64986.8|64917.9|91
1615416900000|2021-03-10 22:55:00|64985|64928.7|64992.6|64926.4|65003.8|64934.8|64985|64918.1|95
1615417200000|2021-03-10 23:00:00|64989.6|64924|64998|64931.8|65014.4|64936.1|64982.4|64913.5|218
1615417500000|2021-03-10 23:05:00|65002.8|64936.6|65007.8|64960.9|65019.7|64961.1|64996.1|64930.2|260
1615417800000|2021-03-10 23:10:00|65008.1|64961.1|65007.6|64960|65017.5|64963.1|65000|64951.6|166
1615418100000|2021-03-10 23:15:00|65007.5|64962|65007.2|64957.8|65014.7|64962.5|64995.6|64949.6|174
1615418400000|2021-03-10 23:20:00|65008.1|64957.3|65003.4|64962.2|65009.5|64964.7|65001.5|64956.8|163
1615418700000|2021-03-10 23:25:00|65002.6|64960.6|65005.2|64967.8|65017.4|64976|64992.6|64948.2|205
1615419000000|2021-03-10 23:30:00|65004.4|64967.4|65003.2|64983.2|65012.3|64985.6|65001.2|64959.2|231
1615419300000|2021-03-10 23:35:00|65003|64983|65003.5|64983.5|65005.3|64985.3|64998.8|64978.8|239
1615419600000|2021-03-10 23:40:00|65004.7|64984.7|65001.7|64981.7|65016.5|64990.5|65001.7|64981.7|177
1615419900000|2021-03-10 23:45:00|65002.4|64982.4|65003.3|64983.3|65007.5|64987.5|64999.9|64979.9|242
1615420200000|2021-03-10 23:50:00|65003.4|64983.4|65002.6|64982.6|65009.2|64989.2|65000.5|64980.5|184
1615420500000|2021-03-10 23:55:00|65003.2|64983.2|65010|64990|65017.9|64993.3|65001.9|64980.1|205
1615420800000|2021-03-11 00:00:00|65011.8|64991.8|64981.3|64961.3|65011.8|64991.8|64980.2|64960.2|315
1615421100000|2021-03-11 00:05:00|64981.4|64961.4|64990.1|64970.1|64993.3|64973.3|64977.5|64957.5|340
1615421400000|2021-03-11 00:10:00|64990.2|64970.2|64990.8|64970.8|64993|64973|64988.8|64968.8|290
1615421700000|2021-03-11 00:15:00|64990.9|64970.9|65000.7|64980.7|65007.5|64987.5|64990.1|64970.1|314
1615422000000|2021-03-11 00:20:00|65000.5|64980.5|65018.1|64998.1|65019.6|64999.6|65000.5|64980.5|443
1615422300000|2021-03-11 00:25:00|65017.9|64997.9|65022.3|65002.3|65027.9|65007.9|65013.3|64993.3|409
1615422600000|2021-03-11 00:30:00|65022.5|65002.5|65045.3|65025.3|65047.3|65027.3|65014.3|64994.3|374
1615422900000|2021-03-11 00:35:00|65045.7|65025.7|65022.7|65002.7|65045.7|65025.7|65021.5|65001.5|373
1615423200000|2021-03-11 00:40:00|65022.6|65002.6|65019.4|64999.4|65023.4|65003.4|65017.7|64997.7|485
1615423500000|2021-03-11 00:45:00|65019.3|64999.3|65016.4|64996.4|65026.6|65006.6|65012.4|64992.4|445
1615423800000|2021-03-11 00:50:00|65015.9|64995.9|65029.1|65009.1|65031.3|65011.3|65008.7|64988.7|548
1615424100000|2021-03-11 00:55:00|65029.8|65009.8|65026|65006|65035.4|65015.4|65016.7|64996.7|570
1615424400000|2021-03-11 01:00:00|65026.1|65006.1|65030.1|65010.1|65045.3|65025.3|65024|65004|743
1615424700000|2021-03-11 01:05:00|65029.7|65009.7|65012|64992|65032.5|65012.5|65010.9|64990.9|583
1615425000000|2021-03-11 01:10:00|65011.9|64991.9|65011.8|64991.8|65021.1|65001.1|65010.2|64990.2|645
1615425300000|2021-03-11 01:15:00|65011.5|64991.5|65032.5|65012.5|65036.5|65016.5|65000.7|64980.7|750
1615425600000|2021-03-11 01:20:00|65032.1|65012.1|65018.4|64998.4|65033.6|65013.6|65016.4|64996.4|567
1615425900000|2021-03-11 01:25:00|65017.7|64997.7|65028.5|65008.5|65031|65011|64996.1|64976.1|702
1615426200000|2021-03-11 01:30:00|65028.8|65008.8|65054.4|65034.4|65054.6|65034.6|65002|64982|876
1615426500000|2021-03-11 01:35:00|65055.8|65035.8|65041.4|65021.4|65057.2|65037.2|65033.8|65013.8|772
1615426800000|2021-03-11 01:40:00|65041.5|65021.5|65058.3|65038.3|65061.3|65041.3|65037.8|65017.8|618
1615427100000|2021-03-11 01:45:00|65057.1|65037.1|65026.1|65006.1|65057.7|65039.9|65014.2|64994.2|852
1615427400000|2021-03-11 01:50:00|65025.9|65005.9|65030.8|65010.8|65034.3|65016.2|65016.3|64996.3|810
1615427700000|2021-03-11 01:55:00|65031|65011|65051.8|65031.8|65051.8|65031.8|65021.3|65001.3|835
1615428000000|2021-03-11 02:00:00|65053.9|65033.9|65030|65020|65055.1|65037.3|65029.9|65012.5|764
1615428300000|2021-03-11 02:05:00|65029.4|65019.4|65003.5|64993.5|65035.7|65019.4|65001.7|64984|741
1615428600000|2021-03-11 02:10:00|65003.4|64993.4|65015.3|64995.3|65018.1|65002.6|64997.9|64983.3|723
1615428900000|2021-03-11 02:15:00|65015|64995|65006.5|64986.5|65018.6|65003.4|64997.4|64982|605
1615429200000|2021-03-11 02:20:00|65006.7|64986.7|65001.2|64981.2|65006.9|64986.9|64979.6|64963.1|755
1615429500000|2021-03-11 02:25:00|65001.4|64981.4|65007.6|64987.6|65008.3|64993.8|64994.4|64975.5|636
1615429800000|2021-03-11 02:30:00|65007.4|64987.4|64990|64970|65007.6|64988.5|64982.9|64966|804
1615430100000|2021-03-11 02:35:00|64989.9|64969.9|64999.7|64979.7|65005.3|64986.3|64983.5|64968|688
1615430400000|2021-03-11 02:40:00|64999.8|64979.8|65013.2|64993.2|65013.4|64996.9|64994.2|64978.1|551
1615430700000|2021-03-11 02:45:00|65013.5|64993.5|65011.9|64991.9|65015.5|65000.2|64999.1|64982.2|640
1615431000000|2021-03-11 02:50:00|65011.8|64991.8|65012.2|65002.2|65028.1|65011.1|65002.9|64987.3|708
1615431300000|2021-03-11 02:55:00|65012.5|65002.5|65024|65014|65030.3|65016.2|65012.1|64998.2|568
1615431600000|2021-03-11 03:00:00|65028.8|65008.8|65026.6|65016.6|65033.7|65020.2|65022.1|65006.6|413
1615431900000|2021-03-11 03:05:00|65031.9|65011.9|65027.9|65007.9|65033.8|65020.2|65020.8|65003.9|489
1615432200000|2021-03-11 03:10:00|65027.8|65007.8|65029.8|65009.8|65030.6|65015.6|65017.2|65002|428
1615432500000|2021-03-11 03:15:00|65029.7|65009.7|65025.5|65005.5|65033.4|65018.3|65017.4|65001.3|613
1615432800000|2021-03-11 03:20:00|65025.4|65005.4|65023.2|65013.2|65033.9|65019.7|65021|65003.5|580
1615433100000|2021-03-11 03:25:00|65023.1|65013.1|65033.8|65013.8|65036.2|65021.8|65021.3|65005.6|727
1615433400000|2021-03-11 03:30:00|65033.9|65013.9|65030.9|65010.9|65037.1|65023.6|65029.8|65009.8|507
1615433700000|2021-03-11 03:35:00|65031.1|65011.1|65030.7|65010.7|65033.5|65013.5|65029|65009|452
1615434000000|2021-03-11 03:40:00|65030.8|65010.8|65017.9|65007.9|65035.5|65021.2|65016.6|65001|452
1615434300000|2021-03-11 03:45:00|65017.8|65007.8|65021.6|65001.6|65024.2|65009.5|65016.1|64999|398
1615434600000|2021-03-11 03:50:00|65021.5|65001.5|65025.3|65005.3|65027.6|65012.2|65017.1|65000.7|364
1615434900000|2021-03-11 03:55:00|65025.4|65005.4|65030.9|65010.9|65037.2|65022|65019.3|65003.7|480
1615435200000|2021-03-11 04:00:00|65030.5|65010.5|65038.1|65018.1|65040.1|65025|65030.4|65010.4|387
1615435500000|2021-03-11 04:05:00|65037.9|65017.9|65036.7|65016.7|65038.8|65024|65029.7|65011.3|337
1615435800000|2021-03-11 04:10:00|65036.8|65016.8|65041.3|65021.3|65042.1|65026.9|65030.3|65013.3|328
1615436100000|2021-03-11 04:15:00|65041.2|65021.2|65037.9|65017.9|65042.6|65027.2|65031.2|65016|452
1615436400000|2021-03-11 04:20:00|65037.8|65017.8|65038.1|65018.1|65039.2|65023.9|65031.1|65016.2|359
1615436700000|2021-03-11 04:25:00|65038|65018|65043.4|65023.4|65043.4|65027.7|65031.9|65015.8|342
1615437000000|2021-03-11 04:30:00|65043.6|65023.6|65041.6|65021.6|65048.3|65032.5|65034.8|65019.3|362
1615437300000|2021-03-11 04:35:00|65041.2|65021.2|65032.6|65022.6|65041.4|65025.5|65031.4|65017.1|292
1615437600000|2021-03-11 04:40:00|65032.8|65022.8|65037.6|65017.6|65041.6|65026.1|65030.9|65015.9|439
1615437900000|2021-03-11 04:45:00|65037.5|65017.5|65042.3|65022.3|65042.8|65024|65027|65011.1|456
1615438200000|2021-03-11 04:50:00|65043|65023|65043.8|65023.8|65047.8|65027.8|65040.7|65020.7|388
1615438500000|2021-03-11 04:55:00|65043.7|65023.7|65036|65016|65044|65024|65025.8|65009.6|419
1615438800000|2021-03-11 05:00:00|65036.1|65016.1|65041.2|65021.2|65046.2|65030.9|65031|65014.7|649
1615439100000|2021-03-11 05:05:00|65041.1|65021.1|65021.9|65011.9|65046.8|65031.9|65021.6|65006.4|561
1615439400000|2021-03-11 05:10:00|65022|65012|65026.4|65006.4|65029.7|65014.1|65016.5|64997.9|541
1615439700000|2021-03-11 05:15:00|65025.7|65005.7|65027.7|65007.7|65029.6|65014.9|65022.2|65005.7|490
1615440000000|2021-03-11 05:20:00|65027.6|65007.6|65029.2|65009.2|65029.5|65014.3|65016.4|65001|499
1615440300000|2021-03-11 05:25:00|65029.6|65009.6|65029.2|65009.2|65036.8|65021.8|65023.8|65007.6|552
1615440600000|2021-03-11 05:30:00|65029.1|65009.1|65041.6|65021.6|65041.7|65026.3|65022.4|65007.3|676
1615440900000|2021-03-11 05:35:00|65042.4|65022.4|65040|65020|65045|65029.4|65033.8|65017.7|579
1615441200000|2021-03-11 05:40:00|65040.4|65020.4|65043.3|65033.3|65054.6|65038.4|65031.6|65017.3|732
1615441500000|2021-03-11 05:45:00|65043.2|65033.2|65028.6|65018.6|65049|65033.8|65028.2|65013.6|608
1615441800000|2021-03-11 05:50:00|65028.3|65018.3|65024|65004|65036.2|65021.2|65019.6|64999.6|659
1615442100000|2021-03-11 05:55:00|65023.8|65003.8|65026|65006|65027|65012.3|65012|64997.1|703
1615442400000|2021-03-11 06:00:00|65026.2|65006.2|65038.4|65018.4|65044.1|65028.3|65021.9|65003.9|705
1615442700000|2021-03-11 06:05:00|65038|65018|65035.4|65015.4|65041.2|65027.4|65023.4|65008.9|550
1615443000000|2021-03-11 06:10:00|65035.3|65015.3|65035.4|65015.4|65039.2|65023.3|65024.5|65009.6|642
1615443300000|2021-03-11 06:15:00|65035.6|65015.6|65031.1|65011.1|65038.2|65022.9|65024.2|65008.2|642
1615443600000|2021-03-11 06:20:00|65031.3|65011.3|65007.7|64997.7|65032.1|65016.9|65007.1|64992.6|625
1615443900000|2021-03-11 06:25:00|65012.7|64992.7|65013.2|65003.2|65020.5|65005.6|65000.2|64984.1|668
1615444200000|2021-03-11 06:30:00|65013.3|65003.3|65021.6|65011.6|65030.2|65014.5|65011.9|64997|626
1615444500000|2021-03-11 06:35:00|65021.4|65011.4|65023.6|65003.6|65027.7|65012.4|65013.4|64998.1|667
1615444800000|2021-03-11 06:40:00|65023.4|65003.4|65017.5|65007.5|65026.5|65011.1|65011|64995.4|604
1615445100000|2021-03-11 06:45:00|65017.6|65007.6|65027.7|65007.7|65036.1|65020.6|65014.8|64999.8|669
1615445400000|2021-03-11 06:50:00|65027.5|65007.5|65021.5|65001.5|65044|65028.8|65020.9|65001.3|612
1615445700000|2021-03-11 06:55:00|65021.4|65001.4|65023.6|65003.6|65026.7|65011.4|65012.9|64998.4|585
1615446000000|2021-03-11 07:00:00|65023.9|65003.9|65027.4|65017.4|65038.9|65024|65014.4|64998.9|648
1615446300000|2021-03-11 07:05:00|65027.2|65017.2|65021.1|65001.1|65030.4|65017.2|65013.1|64998.2|695
1615446600000|2021-03-11 07:10:00|65021|65001|64984.1|64964.1|65021|65005.4|64974.3|64959.2|802
1615446900000|2021-03-11 07:15:00|64984.2|64964.2|64995.2|64975.2|64995.2|64979.5|64970.4|64955.8|600
1615447200000|2021-03-11 07:20:00|64995.4|64975.4|64984|64974|64996.4|64981.6|64979.4|64964.1|704
1615447500000|2021-03-11 07:25:00|64984.1|64974.1|64960.3|64940.3|64986.3|64974.1|64953|64937.4|734
1615447800000|2021-03-11 07:30:00|64960.4|64940.4|64973.6|64953.6|64980.2|64963.7|64954.6|64940.1|714
1615448100000|2021-03-11 07:35:00|64973.8|64953.8|64970.4|64950.4|64981.6|64964.7|64965.3|64949.9|673
1615448400000|2021-03-11 07:40:00|64970.5|64950.5|64974.3|64954.3|64978.5|64962.2|64947.7|64933.5|700
1615448700000|2021-03-11 07:45:00|64974.4|64954.4|64965.9|64945.9|64977.8|64963.1|64954.9|64938.2|684
1615449000000|2021-03-11 07:50:00|64964.6|64944.6|64975.8|64955.8|64979.4|64963.4|64957.2|64941.9|701
1615449300000|2021-03-11 07:55:00|64975.9|64955.9|64986|64966|64992|64977.1|64970.9|64955.2|708
1615449600000|2021-03-11 08:00:00|64986.3|64966.3|64993.7|64973.7|64998.2|64982.2|64981.1|64963.7|726
1615449900000|2021-03-11 08:05:00|64993.6|64973.6|64984.8|64964.8|65001.7|64987|64977.9|64962.6|707
1615450200000|2021-03-11 08:10:00|64984.6|64964.6|64989|64979|64994.6|64979.2|64975.9|64959.8|657
1615450500000|2021-03-11 08:15:00|64988.9|64978.9|64968.4|64948.4|64994|64979.1|64968.1|64948.1|713
1615450800000|2021-03-11 08:20:00|64968.3|64948.3|64975.8|64955.8|64987.3|64973.7|64966.9|64948.3|750
1615451100000|2021-03-11 08:25:00|64975.7|64955.7|64940.5|64920.5|64977.6|64962|64935.4|64918.1|836
1615451400000|2021-03-11 08:30:00|64940.6|64920.6|64954.7|64934.7|64958.9|64944.2|64924.1|64908.1|841
1615451700000|2021-03-11 08:35:00|64954.6|64934.6|64951.6|64931.6|64969.8|64949.8|64944.3|64924.3|795
1615452000000|2021-03-11 08:40:00|64951.2|64931.2|64940.3|64920.3|64952.5|64935.3|64936.3|64916.3|793
1615452300000|2021-03-11 08:45:00|64940.2|64920.2|64945.6|64925.6|64953|64933|64935.3|64915.3|778
1615452600000|2021-03-11 08:50:00|64945.5|64925.5|64960.1|64940.1|64964.7|64949.4|64937.3|64921.7|704
1615452900000|2021-03-11 08:55:00|64960|64940|64930.7|64910.7|64960.2|64940.2|64929.5|64909.6|825
1615453200000|2021-03-11 09:00:00|64930.4|64910.4|64908.6|64888.6|64934.1|64917.5|64903.4|64888.4|783
1615453500000|2021-03-11 09:05:00|64908.8|64888.8|64909.1|64889.1|64916|64899.1|64885.9|64869.9|795
1615453800000|2021-03-11 09:10:00|64909|64889|64889.4|64869.4|64909|64889|64880.4|64860.4|674
1615454100000|2021-03-11 09:15:00|64889.2|64869.2|64886.2|64866.2|64900.5|64881.2|64878.9|64863|712
1615454400000|2021-03-11 09:20:00|64885.8|64865.8|64908.5|64888.5|64909.2|64891.7|64877.9|64862.4|673
1615454700000|2021-03-11 09:25:00|64908.6|64888.6|64919.6|64899.6|64924.7|64904.7|64905.5|64885.5|695
1615455000000|2021-03-11 09:30:00|64919.3|64899.3|64908.4|64888.4|64919.4|64899.7|64901.2|64882.4|647
1615455300000|2021-03-11 09:35:00|64908.3|64888.3|64899.9|64879.9|64915.6|64895.6|64894.1|64878.2|603
1615455600000|2021-03-11 09:40:00|64899.7|64879.7|64904.5|64894.5|64910.7|64894.5|64890.2|64873.2|652
1615455900000|2021-03-11 09:45:00|64904.4|64894.4|64891.3|64871.3|64917.5|64900.9|64890.7|64870.7|688
1615456200000|2021-03-11 09:50:00|64891.9|64871.9|64891.4|64871.4|64901.9|64884.9|64885.5|64870.3|694
1615456500000|2021-03-11 09:55:00|64891.5|64871.5|64898.8|64878.8|64899.5|64879.5|64885.1|64870.2|435
1615456800000|2021-03-11 10:00:00|64899.4|64879.4|64887.4|64867.4|64901.7|64881.7|64887.4|64867.4|585
1615457100000|2021-03-11 10:05:00|64887.6|64867.6|64878.5|64858.5|64887.9|64871.3|64870.2|64850.2|503
1615457400000|2021-03-11 10:10:00|64878.7|64858.7|64868.7|64848.7|64883.5|64863.5|64862.3|64846.5|411
1615457700000|2021-03-11 10:15:00|64868.4|64848.4|64870|64850|64874.9|64859.7|64866.1|64847|416
1615458000000|2021-03-11 10:20:00|64869.9|64849.9|64863.1|64843.1|64871.5|64851.5|64857.2|64842.2|527
1615458300000|2021-03-11 10:25:00|64863|64843|64867.8|64847.8|64869.2|64849.2|64845.1|64827|518
1615458600000|2021-03-11 10:30:00|64867.9|64847.9|64868.1|64848.1|64873.5|64854.4|64864.4|64845.1|473
1615458900000|2021-03-11 10:35:00|64868.6|64848.6|64868.2|64848.2|64877.1|64857.1|64864.5|64844.5|563
1615459200000|2021-03-11 10:40:00|64868.5|64848.5|64867.6|64847.6|64869.4|64849.4|64856.8|64841.4|455
1615459500000|2021-03-11 10:45:00|64868.8|64848.8|64862.4|64842.4|64871.6|64851.6|64853.5|64833.5|664
1615459800000|2021-03-11 10:50:00|64862.6|64842.6|64859.6|64839.6|64866.2|64846.2|64846.7|64826.7|620
1615460100000|2021-03-11 10:55:00|64860.2|64840.2|64873.7|64853.7|64874.9|64854.9|64859|64839|587
1615460400000|2021-03-11 11:00:00|64873.8|64853.8|64889.4|64869.4|64889.7|64869.7|64871.1|64851.1|617
1615460700000|2021-03-11 11:05:00|64889.5|64869.5|64889|64869|64889.9|64869.9|64881.4|64861.4|607
1615461000000|2021-03-11 11:10:00|64888.9|64868.9|64887.5|64867.5|64890.2|64874.4|64882.4|64863.3|528
1615461300000|2021-03-11 11:15:00|64887.4|64867.4|64884.3|64864.3|64890|64874.7|64880.7|64860.7|510
1615461600000|2021-03-11 11:20:00|64884.4|64864.4|64886.1|64866.1|64887|64870|64874.9|64854.9|588
1615461900000|2021-03-11 11:25:00|64886.7|64866.7|64887.6|64867.6|64888.8|64868.8|64879.6|64859.6|508
1615462200000|2021-03-11 11:30:00|64887.2|64867.2|64884.8|64864.8|64889.6|64874.5|64881.1|64863.3|439
1615462500000|2021-03-11 11:35:00|64885.8|64865.8|64879.3|64859.3|64888.9|64873.5|64878.6|64858.6|458
1615462800000|2021-03-11 11:40:00|64879.2|64859.2|64870.3|64850.3|64879.4|64860.8|64869.7|64849.7|482
1615463100000|2021-03-11 11:45:00|64870.1|64850.1|64857.3|64837.3|64873.4|64856.8|64855.1|64835.1|586
1615463400000|2021-03-11 11:50:00|64857.2|64837.2|64845.3|64825.3|64857.7|64837.7|64842.1|64822.1|514
1615463700000|2021-03-11 11:55:00|64845.1|64825.1|64855.5|64835.5|64862.3|64842.3|64845.1|64825.1|652
1615464000000|2021-03-11 12:00:00|64855.8|64835.8|64867.2|64847.2|64872|64852|64855.3|64835.3|752
1615464300000|2021-03-11 12:05:00|64866.8|64846.8|64864.8|64844.8|64869.6|64849.6|64856.8|64836.8|564
1615464600000|2021-03-11 12:10:00|64864.7|64844.7|64849.4|64829.4|64864.8|64844.8|64846|64826|693
1615464900000|2021-03-11 12:15:00|64850.1|64830.1|64856.3|64836.3|64862.3|64842.3|64845.2|64825.2|617
1615465200000|2021-03-11 12:20:00|64856.4|64836.4|64851.5|64831.5|64857.1|64837.1|64846.1|64826.1|645
1615465500000|2021-03-11 12:25:00|64851.2|64831.2|64849.4|64829.4|64852.6|64832.6|64847.4|64827.4|657
1615465800000|2021-03-11 12:30:00|64849.1|64829.1|64857.2|64837.2|64862.6|64842.6|64847.8|64827.8|704
1615466100000|2021-03-11 12:35:00|64857.3|64837.3|64864|64844|64864|64844|64848.2|64828.2|616
1615466400000|2021-03-11 12:40:00|64864.5|64844.5|64862.7|64842.7|64866|64849.7|64859.4|64840.1|490
1615466700000|2021-03-11 12:45:00|64862.2|64842.2|64861.2|64841.2|64872.4|64852.4|64847.2|64827.2|759
1615467000000|2021-03-11 12:50:00|64861.3|64841.3|64878.2|64858.2|64886.3|64866.3|64860.3|64840.3|714
1615467300000|2021-03-11 12:55:00|64878|64858|64851|64831|64878|64858|64847.5|64828.6|826
1615467600000|2021-03-11 13:00:00|64851.1|64831.1|64867.7|64847.7|64869.1|64849.1|64848.7|64828.7|953
1615467900000|2021-03-11 13:05:00|64867.4|64847.4|64883.9|64863.9|64892.4|64872.4|64863.7|64843.7|897
1615468200000|2021-03-11 13:10:00|64883.7|64863.7|64858.1|64838.1|64884.5|64864.5|64855.1|64835.1|902
1615468500000|2021-03-11 13:15:00|64858.7|64838.7|64857.6|64837.6|64867.4|64849.5|64856.6|64836.6|977
1615468800000|2021-03-11 13:20:00|64857|64837|64882.1|64862.1|64890.4|64870.4|64857|64837|949
1615469100000|2021-03-11 13:25:00|64882.2|64862.2|64884.1|64864.1|64891.8|64871.8|64880.8|64860.8|715
1615469400000|2021-03-11 13:30:00|64884.4|64864.4|64917.9|64897.9|64921|64901|64882.2|64862.2|999
1615469700000|2021-03-11 13:35:00|64917.1|64897.1|64923.6|64903.6|64931.5|64911.5|64904.7|64884.7|965
1615470000000|2021-03-11 13:40:00|64923.4|64903.4|64906.7|64886.7|64924.1|64904.1|64895.4|64875.4|990
1615470300000|2021-03-11 13:45:00|64907|64887|64914|64894|64929.8|64909.8|64903.4|64883.4|957
1615470600000|2021-03-11 13:50:00|64914.1|64894.1|64918|64898|64924.1|64904.1|64908.3|64888.3|933
1615470900000|2021-03-11 13:55:00|64918.3|64898.3|64911|64891|64924.5|64904.5|64898.6|64878.6|894
1615471200000|2021-03-11 14:00:00|64911.3|64891.3|64904.8|64884.8|64924.2|64904.2|64901.7|64881.7|970
1615471500000|2021-03-11 14:05:00|64904.7|64884.7|64910.2|64890.2|64913.3|64893.3|64892|64872|874
1615471800000|2021-03-11 14:10:00|64910.1|64890.1|64906.5|64886.5|64913.5|64893.5|64899.9|64879.9|882
1615472100000|2021-03-11 14:15:00|64905.8|64885.8|64903|64883|64907.1|64887.1|64888.6|64873|872
1615472400000|2021-03-11 14:20:00|64903.2|64883.2|64929.2|64909.2|64929.4|64909.4|64901.7|64881.7|746
1615472700000|2021-03-11 14:25:00|64929.4|64909.4|64928.9|64908.9|64934.5|64914.8|64924.8|64904.8|636
1615473000000|2021-03-11 14:30:00|64928.8|64908.8|64929.4|64909.4|64936.9|64916.9|64923.9|64904.2|730
1615473300000|2021-03-11 14:35:00|64929.1|64909.1|64948.7|64928.7|64953.8|64933.8|64928.6|64908.6|699
1615473600000|2021-03-11 14:40:00|64948.6|64928.6|64963.5|64943.5|64964.6|64949.1|64938.1|64918.1|718
1615473900000|2021-03-11 14:45:00|64963.3|64943.3|64957.2|64937.2|64964.7|64950.4|64949.9|64929.9|672
1615474200000|2021-03-11 14:50:00|64957.1|64937.1|64946.9|64926.9|64957.8|64937.8|64940.1|64920.1|676
1615474500000|2021-03-11 14:55:00|64947|64927|64952.7|64932.7|64957.1|64940.3|64938.5|64918.9|682
1615474800000|2021-03-11 15:00:00|64952.9|64932.9|64949.5|64929.5|64952.9|64932.9|64927.7|64907.7|714
1615475100000|2021-03-11 15:05:00|64949.7|64929.7|64955.9|64935.9|64959.4|64939.4|64945|64925|682
1615475400000|2021-03-11 15:10:00|64956.1|64936.1|64953|64943|64959.4|64943|64941.8|64922|665
1615475700000|2021-03-11 15:15:00|64957.8|64937.8|64968.4|64948.4|64972.1|64952.1|64946.6|64926.6|644
1615476000000|2021-03-11 15:20:00|64968.9|64948.9|64966.2|64946.2|64971.7|64951.7|64959.8|64939.8|668
1615476300000|2021-03-11 15:25:00|64965.8|64945.8|64967.2|64947.2|64968.5|64951.3|64957.6|64941.4|783
1615476600000|2021-03-11 15:30:00|64967.1|64947.1|64955.4|64935.4|64973.1|64956.2|64950|64933.9|866
1615476900000|2021-03-11 15:35:00|64955.3|64935.3|64955.8|64935.8|64960.9|64940.9|64950.3|64930.3|794
1615477200000|2021-03-11 15:40:00|64955.9|64935.9|64933.8|64913.8|64956.5|64936.5|64930.3|64910.3|762
1615477500000|2021-03-11 15:45:00|64933.9|64913.9|64914.9|64894.9|64934.5|64918.5|64914.4|64894.4|838
1615477800000|2021-03-11 15:50:00|64914.8|64894.8|64911.7|64891.7|64915.7|64896.8|64898.6|64878.6|907
1615478100000|2021-03-11 15:55:00|64911.2|64891.2|64900.6|64880.6|64914|64897.5|64890.9|64870.9|868
1615478400000|2021-03-11 16:00:00|64900.3|64880.3|64900.8|64880.8|64907.6|64887.6|64886|64866|812
1615478700000|2021-03-11 16:05:00|64901.1|64881.1|64917.2|64897.2|64918.7|64898.7|64896.6|64876.8|812
1615479000000|2021-03-11 16:10:00|64917.1|64897.1|64927|64907|64928.3|64908.3|64912.5|64896.6|673
1615479300000|2021-03-11 16:15:00|64926.7|64906.7|64919.8|64899.8|64927.1|64909.9|64915.7|64897.6|687
1615479600000|2021-03-11 16:20:00|64919.9|64899.9|64895.7|64875.7|64920.6|64901.8|64892.5|64872.5|647
1615479900000|2021-03-11 16:25:00|64896.2|64876.2|64892.6|64872.6|64898|64878|64889.8|64869.8|596
1615480200000|2021-03-11 16:30:00|64892.9|64872.9|64892.1|64872.1|64896.4|64877|64887|64869.7|740
1615480500000|2021-03-11 16:35:00|64892|64872|64891.4|64871.4|64892.5|64872.5|64874.2|64856.1|771
1615480800000|2021-03-11 16:40:00|64891.2|64871.2|64877.3|64857.3|64894.7|64874.7|64877.2|64857.2|632
1615481100000|2021-03-11 16:45:00|64877.4|64857.4|64871.7|64851.7|64883.5|64863.5|64870.6|64850.6|612
1615481400000|2021-03-11 16:50:00|64871.6|64851.6|64871.7|64851.7|64881.2|64864.9|64859.9|64843|695
1615481700000|2021-03-11 16:55:00|64871.8|64851.8|64881.2|64861.2|64883.4|64866.6|64866.6|64850.8|722
1615482000000|2021-03-11 17:00:00|64880.6|64860.6|64871.3|64851.3|64881.6|64862.1|64866.6|64850.7|663
1615482300000|2021-03-11 17:05:00|64871.2|64851.2|64873.7|64853.7|64877.6|64857.6|64870.3|64850.3|631
1615482600000|2021-03-11 17:10:00|64873.6|64853.6|64869.4|64849.4|64874.6|64857.7|64866.2|64846.9|709
1615482900000|2021-03-11 17:15:00|64869|64849|64863.6|64843.6|64871.1|64854.5|64863.4|64843.4|672
1615483200000|2021-03-11 17:20:00|64863.7|64843.7|64857.3|64837.3|64867.2|64847.2|64856.4|64836.4|569
1615483500000|2021-03-11 17:25:00|64857.4|64837.4|64858.7|64838.7|64863.3|64849|64853.7|64836.5|561
1615483800000|2021-03-11 17:30:00|64858.6|64838.6|64861.5|64841.5|64863.2|64845.6|64852|64836.4|448
1615484100000|2021-03-11 17:35:00|64861.7|64841.7|64850.7|64830.7|64861.8|64841.8|64847.9|64830.5|505
1615484400000|2021-03-11 17:40:00|64850.8|64830.8|64858.5|64838.5|64859.9|64839.9|64849.2|64830.8|477
1615484700000|2021-03-11 17:45:00|64858.2|64838.2|64851.1|64831.1|64860.3|64840.3|64849.8|64829.8|625
1615485000000|2021-03-11 17:50:00|64850.7|64830.7|64869.8|64849.8|64871.2|64851.2|64850.3|64830.3|559
1615485300000|2021-03-11 17:55:00|64869.9|64849.9|64860.5|64840.5|64875.4|64855.4|64857.9|64837.9|515
1615485600000|2021-03-11 18:00:00|64861.1|64841.1|64818.8|64798.8|64864.3|64844.3|64816.8|64796.8|867
1615485900000|2021-03-11 18:05:00|64817.8|64797.8|64834.9|64814.9|64834.9|64814.9|64815.5|64795.5|943
1615486200000|2021-03-11 18:10:00|64834.8|64814.8|64839.1|64819.1|64840.7|64820.7|64822.4|64802.4|860
1615486500000|2021-03-11 18:15:00|64839.3|64819.3|64839|64819|64843.2|64823.2|64825.6|64810.1|736
1615486800000|2021-03-11 18:20:00|64839.1|64819.1|64831.2|64811.2|64842.7|64824|64830.4|64810.4|752
1615487100000|2021-03-11 18:25:00|64831.3|64811.3|64829.2|64809.2|64840.5|64820.5|64828.8|64808.8|746
1615487400000|2021-03-11 18:30:00|64829.3|64809.3|64843.4|64823.4|64844.2|64824.2|64825.7|64805.7|755
1615487700000|2021-03-11 18:35:00|64843.3|64823.3|64863.1|64843.1|64865.4|64845.4|64843.3|64823.3|716
1615488000000|2021-03-11 18:40:00|64862.9|64842.9|64856|64836|64864|64846.8|64852.4|64832.4|600
1615488300000|2021-03-11 18:45:00|64856.5|64836.5|64857.9|64837.9|64865.9|64845.9|64854.9|64834.9|626
1615488600000|2021-03-11 18:50:00|64857.7|64837.7|64837|64817|64864|64844|64835.9|64815.9|637
1615488900000|2021-03-11 18:55:00|64836.9|64816.9|64835.4|64815.4|64837.6|64817.6|64823.5|64803.5|768
1615489200000|2021-03-11 19:00:00|64835.3|64815.3|64808|64788|64835.3|64815.3|64807.7|64787.7|735
1615489500000|2021-03-11 19:05:00|64807.8|64787.8|64813.5|64793.5|64817.1|64797.1|64807.5|64787.5|692
1615489800000|2021-03-11 19:10:00|64813.8|64793.8|64816.7|64796.7|64817.1|64797.1|64812.2|64792.2|498
1615490100000|2021-03-11 19:15:00|64816.4|64796.4|64816.1|64796.1|64818.8|64798.8|64812.8|64792.8|520
1615490400000|2021-03-11 19:20:00|64816.6|64796.6|64809.4|64789.4|64817|64801.2|64808.2|64788.2|453
1615490700000|2021-03-11 19:25:00|64809.6|64789.6|64806.6|64786.6|64814.3|64794.8|64804.5|64786.3|436
1615491000000|2021-03-11 19:30:00|64806.8|64786.8|64796.7|64776.7|64808.2|64788.2|64793.8|64775.1|472
1615491300000|2021-03-11 19:35:00|64796.6|64776.6|64797.3|64777.3|64803.8|64783.8|64795.1|64775.1|616
1615491600000|2021-03-11 19:40:00|64797.2|64777.2|64794.8|64774.8|64797.8|64780.2|64790.2|64773.6|415
1615491900000|2021-03-11 19:45:00|64794.7|64774.7|64794.5|64774.5|64795.6|64777.7|64786.4|64770.1|440
1615492200000|2021-03-11 19:50:00|64794.4|64774.4|64796.4|64776.4|64797.4|64777.4|64794.1|64774.1|325
1615492500000|2021-03-11 19:55:00|64796.5|64776.5|64796.2|64776.2|64797.2|64777.2|64795.5|64775.5|379
1615492800000|2021-03-11 20:00:00|64796.8|64776.8|64795.7|64775.7|64797.4|64777.4|64792.1|64772.1|294
1615493100000|2021-03-11 20:05:00|64795.5|64775.5|64797|64777|64797.2|64777.2|64794.5|64774.5|271
1615493400000|2021-03-11 20:10:00|64797.1|64777.1|64807.7|64787.7|64810|64790|64797.1|64777.1|504
1615493700000|2021-03-11 20:15:00|64807.6|64787.6|64787.2|64767.2|64808.1|64788.1|64785.4|64765.4|494
1615494000000|2021-03-11 20:20:00|64787.3|64767.3|64786.8|64766.8|64788.6|64772.9|64782.4|64766.2|284
1615494300000|2021-03-11 20:25:00|64786.7|64766.7|64786.4|64766.4|64787.2|64771.9|64779.5|64765|254
1615494600000|2021-03-11 20:30:00|64786.6|64766.6|64788.5|64768.5|64789.9|64771.7|64781.2|64766.3|236
1615494900000|2021-03-11 20:35:00|64788.4|64768.4|64788.9|64768.9|64790.9|64770.9|64786.7|64766.7|210
1615495200000|2021-03-11 20:40:00|64789|64769|64788.5|64768.5|64789.4|64769.4|64787.7|64767.7|322
1615495500000|2021-03-11 20:45:00|64789|64769|64787.4|64767.4|64789.3|64769.3|64786.2|64766.2|253
1615495800000|2021-03-11 20:50:00|64787.6|64767.6|64786.5|64766.5|64787.8|64767.8|64786.1|64766.1|286
1615496100000|2021-03-11 20:55:00|64786.6|64766.6|64794.9|64774.9|64796|64776|64786|64766|312
1615496400000|2021-03-11 21:00:00|64794.6|64774.6|64780.6|64760.6|64795.1|64775.1|64780.6|64760.6|314
1615496700000|2021-03-11 21:05:00|64780.7|64760.7|64784.8|64764.8|64789.8|64769.8|64780.6|64760.6|273
1615497000000|2021-03-11 21:10:00|64784.6|64764.6|64783.2|64763.2|64785.8|64765.8|64777.1|64757.1|290
1615497300000|2021-03-11 21:15:00|64783|64763|64782|64762|64785.9|64765.9|64779.5|64759.5|411
1615497600000|2021-03-11 21:20:00|64781.9|64761.9|64785.9|64765.9|64785.9|64765.9|64781.7|64761.7|256
1615497900000|2021-03-11 21:25:00|64787.7|64767.7|64798.5|64778.5|64800.7|64780.7|64783.4|64763.4|375
1615498200000|2021-03-11 21:30:00|64798.1|64778.1|64794.8|64774.8|64799.8|64779.8|64794.3|64774.3|259
1615498500000|2021-03-11 21:35:00|64794.7|64774.7|64795.1|64775.1|64796|64776|64794.4|64774.4|182
1615498800000|2021-03-11 21:40:00|64795|64775|64795|64775|64796.5|64776.5|64793.6|64773.6|202
1615499100000|2021-03-11 21:45:00|64795.1|64775.1|64793.7|64773.7|64795.9|64775.9|64791.4|64771.4|263
1615499400000|2021-03-11 21:50:00|64793.8|64773.8|64793.3|64773.3|64794.7|64774.7|64791|64771|263
1615499700000|2021-03-11 21:55:00|64792.9|64772.9|64796.2|64776.2|64797.2|64777.2|64791.7|64771.7|239
1615500000000|2021-03-11 22:00:00|64801.8|64770.5|64795.2|64775.2|64807.2|64776.6|64793.9|64765.3|74
1615500300000|2021-03-11 22:05:00|64803.2|64762.7|64818.9|64776.2|64846.2|64784.7|64791|64745.2|158
1615500600000|2021-03-11 22:10:00|64818.3|64778|64820.3|64774.8|64838.2|64784.3|64814|64770.1|141
1615500900000|2021-03-11 22:15:00|64824.9|64781.3|64814|64776.9|64833.7|64781.4|64814|64770.1|96
1615501200000|2021-03-11 22:20:00|64821.3|64772.8|64832|64777.6|64844.6|64783.2|64814|64734.9|108
1615501500000|2021-03-11 22:25:00|64829.5|64785.3|64814|64770.1|64840.3|64785.3|64814|64770.1|102
1615501800000|2021-03-11 22:30:00|64826.7|64770.4|64815.5|64775.4|64835|64785.6|64811.9|64764.6|152
1615502100000|2021-03-11 22:35:00|64821.3|64774.5|64811.9|64770.5|64822.8|64780.3|64806.6|64764.8|111
1615502400000|2021-03-11 22:40:00|64811.2|64776.7|64803.7|64773.3|64815.2|64779.2|64794.3|64761.4|204
1615502700000|2021-03-11 22:45:00|64797.2|64777.2|64796.8|64776.8|64805.6|64779.5|64794.6|64773.1|109
1615503000000|2021-03-11 22:50:00|64797|64777|64796.6|64776.6|64819|64782.6|64794.9|64772.2|156
1615503300000|2021-03-11 22:55:00|64796.5|64776.5|64797.7|64777.7|64821.7|64780.9|64794.5|64774.5|109
1615503600000|2021-03-11 23:00:00|64797.9|64777.9|64798.5|64778.5|64803.6|64783.6|64795.6|64775.6|155
1615503900000|2021-03-11 23:05:00|64798.7|64778.7|64796.7|64776.7|64799.8|64779.8|64795.6|64775.6|111
1615504200000|2021-03-11 23:10:00|64796.3|64776.3|64798.8|64778.8|64799.9|64779.9|64796.3|64776.3|165
1615504500000|2021-03-11 23:15:00|64798.7|64778.7|64800.4|64780.4|64801.1|64781.1|64797.2|64777.2|184
1615504800000|2021-03-11 23:20:00|64800.6|64780.6|64801.7|64781.7|64803.4|64783.4|64799.9|64779.9|127
1615505100000|2021-03-11 23:25:00|64802.4|64782.4|64801.2|64781.2|64802.4|64782.4|64800.8|64780.8|126
1615505400000|2021-03-11 23:30:00|64801.7|64781.7|64801.8|64781.8|64804.3|64784.3|64800.2|64780.2|143
1615505700000|2021-03-11 23:35:00|64801.5|64781.5|64803.6|64783.6|64805|64785|64800.3|64780.3|139
1615506000000|2021-03-11 23:40:00|64803.9|64783.9|64803.3|64783.3|64804.3|64784.3|64801.9|64781.9|164
1615506300000|2021-03-11 23:45:00|64803.4|64783.4|64822.7|64790.2|64833|64802.2|64802.5|64781.7|280
1615506600000|2021-03-11 23:50:00|64817.3|64797.3|64829.3|64809.3|64836.1|64815.2|64817.2|64790.9|219
1615506900000|2021-03-11 23:55:00|64829.2|64809.2|64826.9|64806.9|64830.5|64810.5|64820.3|64800.3|244
1615507200000|2021-03-12 00:00:00|64826.6|64806.6|64826.1|64806.1|64828.4|64808.4|64814.4|64794.4|571
1615507500000|2021-03-12 00:05:00|64826|64806|64824.9|64804.9|64827.1|64807.1|64816.8|64796.8|410
1615507800000|2021-03-12 00:10:00|64825|64805|64849.4|64829.4|64849.4|64829.4|64822.9|64802.9|429
1615508100000|2021-03-12 00:15:00|64849.5|64829.5|64851.1|64831.1|64853.1|64833.1|64836|64816|440
1615508400000|2021-03-12 00:20:00|64850.9|64830.9|64846.2|64826.2|64850.9|64830.9|64838.2|64818.2|401
1615508700000|2021-03-12 00:25:00|64845.2|64825.2|64843.2|64823.2|64849.8|64829.8|64837.6|64817.6|402
1615509000000|2021-03-12 00:30:00|64842.9|64822.9|64843.1|64823.1|64847.2|64827.2|64839.8|64819.8|402
1615509300000|2021-03-12 00:35:00|64842.7|64822.7|64837.3|64817.3|64844.4|64824.4|64835.1|64815.1|309
1615509600000|2021-03-12 00:40:00|64837.4|64817.4|64833.5|64813.5|64841.9|64821.9|64831|64811|407
1615509900000|2021-03-12 00:45:00|64833.4|64813.4|64819.3|64799.3|64834.1|64814.1|64818.8|64798.8|447
1615510200000|2021-03-12 00:50:00|64818.4|64798.4|64821|64801|64827.1|64807.1|64812.7|64792.7|473
1615510500000|2021-03-12 00:55:00|64820.9|64800.9|64830.7|64810.7|64836.8|64816.8|64817.4|64797.4|500
1615510800000|2021-03-12 01:00:00|64830.8|64810.8|64803|64783|64831.2|64811.2|64798.4|64778.4|715
1615511100000|2021-03-12 01:05:00|64802.8|64782.8|64788.1|64768.1|64805|64785|64783.2|64763.2|627
1615511400000|2021-03-12 01:10:00|64787.9|64767.9|64781.3|64761.3|64798.8|64778.8|64779.9|64759.9|704
1615511700000|2021-03-12 01:15:00|64781.4|64761.4|64796.3|64776.3|64796.8|64776.8|64770.2|64750.2|799
1615512000000|2021-03-12 01:20:00|64796.4|64776.4|64802.6|64782.6|64802.8|64782.8|64784.7|64764.7|775
1615512300000|2021-03-12 01:25:00|64802.3|64782.3|64789.4|64769.4|64803.9|64783.9|64789.2|64769.2|683
1615512600000|2021-03-12 01:30:00|64789.9|64769.9|64802.2|64782.2|64811|64791|64788.2|64768.2|931
1615512900000|2021-03-12 01:35:00|64798.4|64778.4|64792.5|64772.5|64798.7|64778.7|64772.9|64752.9|915
1615513200000|2021-03-12 01:40:00|64792.4|64772.4|64790.2|64770.2|64798.9|64778.9|64777.9|64758.3|759
1615513500000|2021-03-12 01:45:00|64789.7|64769.7|64806.8|64786.8|64822.7|64802.7|64788.4|64768.4|819
1615513800000|2021-03-12 01:50:00|64806.9|64786.9|64806.4|64786.4|64826.3|64806.3|64795.8|64775.8|830
1615514100000|2021-03-12 01:55:00|64806.1|64786.1|64812.4|64792.4|64820.4|64800.4|64804|64784|826
1615514400000|2021-03-12 02:00:00|64811.1|64791.1|64820.7|64800.7|64821.7|64801.7|64806|64786.6|703
1615514700000|2021-03-12 02:05:00|64820.5|64800.5|64833.7|64813.7|64837.4|64821.1|64812.1|64792.1|772
1615515000000|2021-03-12 02:10:00|64833.5|64813.5|64841.9|64821.9|64848.3|64832|64830.9|64813|810
1615515300000|2021-03-12 02:15:00|64841.8|64821.8|64836|64816|64843.6|64827.6|64822.8|64806.5|773
1615515600000|2021-03-12 02:20:00|64835.9|64815.9|64842|64822|64861.5|64841.5|64829.8|64814.1|783
1615515900000|2021-03-12 02:25:00|64842.1|64822.1|64867.6|64847.6|64872.3|64852.3|64837.5|64819.5|817
1615516200000|2021-03-12 02:30:00|64867.9|64847.9|64855.4|64835.4|64878.2|64862.7|64847.5|64832.9|718
1615516500000|2021-03-12 02:35:00|64855.5|64835.5|64868.6|64848.6|64870|64854.3|64847.1|64831.7|644
1615516800000|2021-03-12 02:40:00|64868.4|64848.4|64875.4|64855.4|64882.6|64866|64861.8|64846.4|815
1615517100000|2021-03-12 02:45:00|64875.5|64855.5|64890.4|64870.4|64892.8|64872.8|64866.7|64851.4|786
1615517400000|2021-03-12 02:50:00|64890.5|64870.5|64908.5|64888.5|64932.8|64912.8|64882.4|64865.1|945
1615517700000|2021-03-12 02:55:00|64908.3|64888.3|64904.2|64884.2|64911.9|64896.6|64897.9|64877.9|739
1615518000000|2021-03-12 03:00:00|64903.4|64883.4|64885.8|64865.8|64904.3|64886.1|64872|64857.3|802
1615518300000|2021-03-12 03:05:00|64885.4|64865.4|64880.7|64860.7|64886.3|64866.3|64875.3|64855.6|722
1615518600000|2021-03-12 03:10:00|64880.8|64860.8|64884.3|64864.3|64894.1|64874.1|64877.9|64857.9|625
1615518900000|2021-03-12 03:15:00|64884.7|64864.7|64902.5|64882.5|64909.4|64893.6|64880.6|64864.5|717
1615519200000|2021-03-12 03:20:00|64902.2|64882.2|64889.5|64869.5|64902.9|64884.1|64883.4|64869.4|677
1615519500000|2021-03-12 03:25:00|64889.6|64869.6|64889.3|64869.3|64891.9|64875.3|64875.4|64860.1|619
1615519800000|2021-03-12 03:30:00|64888.8|64868.8|64903.7|64883.7|64912.5|64892.5|64883.8|64863.8|763
1615520100000|2021-03-12 03:35:00|64903.9|64883.9|64887.7|64867.7|64904.1|64884.1|64883.7|64865.6|553
1615520400000|2021-03-12 03:40:00|64887.8|64867.8|64892.8|64872.8|64898.3|64879.9|64881.5|64866.3|474
1615520700000|2021-03-12 03:45:00|64892.9|64872.9|64891.4|64871.4|64895.8|64878|64882.3|64867.3|465
1615521000000|2021-03-12 03:50:00|64891.5|64871.5|64890.2|64870.2|64893.3|64878.4|64881.8|64866.7|447
1615521300000|2021-03-12 03:55:00|64890.1|64870.1|64884.6|64864.6|64892.5|64876.6|64881.6|64862.9|390
1615521600000|2021-03-12 04:00:00|64884|64864|64884.4|64864.4|64886.2|64869.4|64873.9|64859.5|463
1615521900000|2021-03-12 04:05:00|64884.6|64864.6|64882|64862|64886.8|64871.3|64874.4|64859.7|387
1615522200000|2021-03-12 04:10:00|64882.2|64862.2|64867.9|64857.9|64882.6|64865.8|64865.3|64850.6|490
1615522500000|2021-03-12 04:15:00|64868.2|64858.2|64869.1|64859.1|64875|64859.1|64865|64850.2|384
1615522800000|2021-03-12 04:20:00|64869.4|64859.4|64883.3|64863.3|64886.7|64870.6|64869.4|64853.3|341
1615523100000|2021-03-12 04:25:00|64883.2|64863.2|64879.1|64859.1|64883.7|64864.4|64873.8|64856.9|389
1615523400000|2021-03-12 04:30:00|64879.2|64859.2|64877.8|64857.8|64881.5|64865.3|64870.1|64855.4|382
1615523700000|2021-03-12 04:35:00|64877.7|64857.7|64879.6|64859.6|64880.3|64864.5|64872.7|64856.9|337
1615524000000|2021-03-12 04:40:00|64879.5|64859.5|64881.5|64861.5|64883.9|64868.6|64876.7|64859.3|335
1615524300000|2021-03-12 04:45:00|64881.2|64861.2|64879.6|64859.6|64883.5|64868.4|64875.1|64858.7|302
1615524600000|2021-03-12 04:50:00|64879.7|64859.7|64872|64852|64879.8|64860.7|64866.3|64851.4|323
1615524900000|2021-03-12 04:55:00|64871.8|64851.8|64862.8|64842.8|64871.8|64857.2|64852.6|64837.5|447
1615525200000|2021-03-12 05:00:00|64862.6|64842.6|64859.6|64839.6|64866.9|64848.3|64852.8|64837|629
1615525500000|2021-03-12 05:05:00|64859.8|64839.8|64874.4|64864.4|64879|64864.7|64851.5|64836.6|592
1615525800000|2021-03-12 05:10:00|64874.3|64864.3|64883.1|64863.1|64884.9|64871.2|64874.3|64859|482
1615526100000|2021-03-12 05:15:00|64883|64863|64882.8|64862.8|64885.1|64869.6|64875.6|64860.9|456
1615526400000|2021-03-12 05:20:00|64882.7|64862.7|64886.6|64866.6|64889.2|64874.1|64876.4|64861.3|569
1615526700000|2021-03-12 05:25:00|64886.4|64866.4|64894.7|64874.7|64894.9|64879.6|64883.5|64863.5|532
1615527000000|2021-03-12 05:30:00|64894.6|64874.6|64891.1|64871.1|64897.8|64882.6|64881.8|64867.1|706
1615527300000|2021-03-12 05:35:00|64891.2|64871.2|64882|64862|64894.4|64877.7|64876.2|64861.2|655
1615527600000|2021-03-12 05:40:00|64882.1|64862.1|64883.3|64873.3|64889.1|64873.9|64875.9|64861.2|637
1615527900000|2021-03-12 05:45:00|64883.4|64873.4|64902.2|64882.2|64907.2|64892.3|64882.8|64867.3|797
1615528200000|2021-03-12 05:50:00|64902.1|64882.1|64911.7|64891.7|64917.1|64901.9|64896.9|64881.2|697
1615528500000|2021-03-12 05:55:00|64911.9|64891.9|64890.8|64880.8|64914.8|64898.5|64889.9|64875|671
1615528800000|2021-03-12 06:00:00|64891|64881|64920.8|64900.8|64925.7|64909|64891|64875.7|803
1615529100000|2021-03-12 06:05:00|64920.6|64900.6|64939.9|64919.9|64939.9|64922.3|64916.6|64900.2|712
1615529400000|2021-03-12 06:10:00|64939.7|64919.7|64960.8|64940.8|64963.8|64947.3|64936.9|64919.7|802
1615529700000|2021-03-12 06:15:00|64960.7|64940.7|64947.3|64927.3|64969.9|64949.9|64943.1|64926.4|860
1615530000000|2021-03-12 06:20:00|64947.4|64927.4|64960.9|64940.9|64965.1|64948.1|64943.7|64927.2|716
1615530300000|2021-03-12 06:25:00|64961|64941|64955.3|64935.3|64963.1|64946.9|64948.6|64933.6|754
1615530600000|2021-03-12 06:30:00|64950.6|64940.6|64947.6|64927.6|64961.9|64946.4|64943.1|64926.1|759
1615530900000|2021-03-12 06:35:00|64947.5|64927.5|64937|64917|64949.5|64929.7|64926.5|64911.8|657
1615531200000|2021-03-12 06:40:00|64937.1|64917.1|64956.8|64936.8|64963.4|64943.4|64931|64911|716
1615531500000|2021-03-12 06:45:00|64957.2|64937.2|64943.5|64923.5|64961.8|64945.9|64941.6|64922.8|696
1615531800000|2021-03-12 06:50:00|64943.6|64923.6|64964.7|64944.7|64964.8|64949.4|64942|64923.4|712
1615532100000|2021-03-12 06:55:00|64964.9|64944.9|64954.3|64934.3|64967.2|64950|64949.7|64931|763
1615532400000|2021-03-12 07:00:00|64954.5|64934.5|64956.6|64936.6|64957.5|64937.5|64949.2|64929.2|643
1615532700000|2021-03-12 07:05:00|64956.7|64936.7|64965.1|64945.1|64967.4|64952.9|64953.4|64934.2|685
1615533000000|2021-03-12 07:10:00|64965|64945|64974.8|64964.8|64982.7|64964.8|64955.7|64936.7|753
1615533300000|2021-03-12 07:15:00|64975|64965|64991.6|64981.6|64998.4|64983.8|64975|64960.6|767
1615533600000|2021-03-12 07:20:00|64996.6|64976.6|65002.5|64982.5|65022|65005|64990.4|64976.1|787
1615533900000|2021-03-12 07:25:00|65002.6|64982.6|64997.1|64977.1|65018.2|65002.6|64990.5|64973.3|822
1615534200000|2021-03-12 07:30:00|64997.4|64977.4|64999.5|64979.5|65002.9|64986.2|64985.1|64969|775
1615534500000|2021-03-12 07:35:00|64999.4|64979.4|65029.9|65009.9|65033.5|65015.2|64996.2|64979|756
1615534800000|2021-03-12 07:40:00|65030|65010|65011.2|64991.2|65042.1|65024.9|64994.5|64974.5|858
1615535100000|2021-03-12 07:45:00|65011.3|64991.3|64994.2|64974.2|65013.1|64993.1|64989.3|64969.3|813
1615535400000|2021-03-12 07:50:00|64994.5|64974.5|65017.8|64997.8|65025.1|65005.1|64993.8|64973.8|780
1615535700000|2021-03-12 07:55:00|65018|64998|65006.6|64986.6|65029.1|65012.9|65001.6|64981.6|733
1615536000000|2021-03-12 08:00:00|65007.2|64987.2|65053.2|65033.2|65055.5|65035.5|65000|64980|915
1615536300000|2021-03-12 08:05:00|65053|65033|65086.6|65066.6|65130.7|65110.7|65052.7|65032.7|966
1615536600000|2021-03-12 08:10:00|65086.9|65066.9|65087.2|65067.2|65102.4|65082.4|65077.7|65057.7|965
1615536900000|2021-03-12 08:15:00|65087.1|65067.1|65082.6|65062.6|65090.1|65071.4|65069|65049|954
1615537200000|2021-03-12 08:20:00|65082.7|65062.7|65080.8|65060.8|65092.7|65072.7|65068.6|65050.1|929
1615537500000|2021-03-12 08:25:00|65080.4|65060.4|65088.2|65068.2|65102.5|65084.1|65070.9|65055.8|933
1615537800000|2021-03-12 08:30:00|65088.9|65068.9|65094.1|65074.1|65108.4|65089.1|65085.7|65065.7|832
1615538100000|2021-03-12 08:35:00|65094.2|65074.2|65116.5|65096.5|65117.9|65100.8|65088.6|65070.7|793
1615538400000|2021-03-12 08:40:00|65116.4|65096.4|65112|65092|65118.7|65103|65102.9|65086.2|744
1615538700000|2021-03-12 08:45:00|65112.2|65092.2|65100.8|65080.8|65113.8|65093.8|65090.9|65073.8|770
1615539000000|2021-03-12 08:50:00|65100|65080|65101.5|65081.5|65108|65092.4|65085.9|65068.6|768
1615539300000|2021-03-12 08:55:00|65101.1|65081.1|65105.5|65085.5|65107.2|65087.4|65077.9|65061.7|777
1615539600000|2021-03-12 09:00:00|65105.6|65085.6|65106.7|65086.7|65116.4|65099.2|65082.5|65063.3|830
1615539900000|2021-03-12 09:05:00|65106.8|65086.8|65107.4|65087.4|65115.7|65095.7|65095.6|65075.6|744
1615540200000|2021-03-12 09:10:00|65107.7|65087.7|65109.3|65089.3|65114.4|65094.4|65102.3|65085.8|629
1615540500000|2021-03-12 09:15:00|65109.4|65089.4|65106.1|65086.1|65124.5|65107.4|65098.8|65081.1|898
1615540800000|2021-03-12 09:20:00|65106.3|65086.3|65131.5|65111.5|65139|65122.1|65106.2|65086.2|850
1615541100000|2021-03-12 09:25:00|65131.6|65111.6|65136.3|65116.3|65145.9|65125.9|65128.9|65109.1|707
1615541400000|2021-03-12 09:30:00|65135.9|65115.9|65128.9|65108.9|65143.1|65123.1|65123.2|65108.2|726
1615541700000|2021-03-12 09:35:00|65129|65109|65127.3|65107.3|65137.7|65119.3|65112.5|65097|768
1615542000000|2021-03-12 09:40:00|65127.1|65107.1|65140.9|65120.9|65142.9|65128|65119.8|65104.1|711
1615542300000|2021-03-12 09:45:00|65140.3|65120.3|65138.9|65118.9|65146.5|65127.2|65130.8|65112.4|692
1615542600000|2021-03-12 09:50:00|65138.5|65118.5|65146.9|65126.9|65151.6|65135.9|65136.2|65116.2|676
1615542900000|2021-03-12 09:55:00|65146.2|65126.2|65126|65106|65152.6|65132.6|65123.3|65103.3|548
1615543200000|2021-03-12 10:00:00|65125.7|65105.7|65137|65117|65138.3|65118.3|65121|65101|569
1615543500000|2021-03-12 10:05:00|65136.9|65116.9|65127.7|65107.7|65137.2|65117.2|65125.7|65105.7|489
1615543800000|2021-03-12 10:10:00|65127.8|65107.8|65121.2|65101.2|65127.9|65109.9|65118.2|65098.2|430
1615544100000|2021-03-12 10:15:00|65120.7|65100.7|65111.2|65091.2|65126.9|65106.9|65106.6|65086.6|484
1615544400000|2021-03-12 10:20:00|65111.3|65091.3|65103.9|65083.9|65112.8|65092.8|65103.7|65083.7|457
1615544700000|2021-03-12 10:25:00|65103.8|65083.8|65106.6|65086.6|65115.1|65095.1|65102.4|65082.4|588
1615545000000|2021-03-12 10:30:00|65106.5|65086.5|65095.4|65075.4|65109.8|65089.8|65094.5|65074.5|690
1615545300000|2021-03-12 10:35:00|65095.3|65075.3|65096.5|65076.5|65099.5|65079.5|65088.7|65068.7|635
1615545600000|2021-03-12 10:40:00|65096.3|65076.3|65087.3|65067.3|65098.1|65082.7|65077.4|65061.2|721
1615545900000|2021-03-12 10:45:00|65087.6|65067.6|65086.1|65066.1|65090.7|65073.1|65080.7|65060.7|556
1615546200000|2021-03-12 10:50:00|65085.6|65065.6|65083.2|65073.2|65089.7|65074.2|65076.2|65059.6|624
1615546500000|2021-03-12 10:55:00|65083.1|65073.1|65093.1|65073.1|65093.3|65076|65076.6|65060.4|579
1615546800000|2021-03-12 11:00:00|65093|65073|65094.3|65074.3|65103.2|65087.2|65089.6|65072.5|556
1615547100000|2021-03-12 11:05:00|65094.4|65074.4|65090.1|65070.1|65096.7|65079.4|65079.8|65064.4|614
1615547400000|2021-03-12 11:10:00|65090.3|65070.3|65085.2|65065.2|65091.9|65072.6|65080.2|65064.1|476
1615547700000|2021-03-12 11:15:00|65085.1|65065.1|65086.3|65066.3|65093.6|65073.9|65078.2|65061.9|598
1615548000000|2021-03-12 11:20:00|65086.5|65066.5|65103.1|65083.1|65113.6|65093.6|65083.7|65064|676
1615548300000|2021-03-12 11:25:00|65103.2|65083.2|65097.8|65077.8|65105.7|65085.7|65088.3|65072|633
1615548600000|2021-03-12 11:30:00|65097.9|65077.9|65082.9|65062.9|65098.2|65078.2|65078.1|65061.1|693
1615548900000|2021-03-12 11:35:00|65083|65063|65081.3|65061.3|65088.1|65068.1|65075.7|65059.5|533
1615549200000|2021-03-12 11:40:00|65081.4|65061.4|65094.2|65074.2|65096.3|65080.2|65076.9|65061|552
1615549500000|2021-03-12 11:45:00|65094.3|65074.3|65099.4|65079.4|65106.1|65086.1|65093.3|65073.4|652
1615549800000|2021-03-12 11:50:00|65099.2|65079.2|65098|65078|65103|65084|65092.6|65075.6|588
1615550100000|2021-03-12 11:55:00|65098.6|65078.6|65111.9|65091.9|65115.3|65095.3|65097.1|65077.1|538
1615550400000|2021-03-12 12:00:00|65112.2|65092.2|65111.8|65091.8|65114.8|65098.8|65104.4|65084.4|777
1615550700000|2021-03-12 12:05:00|65111.9|65091.9|65095|65075|65112|65094.2|65092.6|65072.6|739
1615551000000|2021-03-12 12:10:00|65095.2|65075.2|65088.5|65068.5|65098.6|65079.1|65086.6|65066.6|716
1615551300000|2021-03-12 12:15:00|65088.2|65068.2|65084.8|65064.8|65089|65069.7|65076|65059.9|707
1615551600000|2021-03-12 12:20:00|65084.1|65064.1|65074.9|65054.9|65086.7|65066.7|65071.3|65051.3|619
1615551900000|2021-03-12 12:25:00|65075|65055|65078.6|65058.6|65080.9|65060.9|65071.3|65051.3|571
1615552200000|2021-03-12 12:30:00|65078.8|65058.8|65084.6|65064.6|65085.3|65065.3|65077.1|65057.1|549
1615552500000|2021-03-12 12:35:00|65084.7|65064.7|65096.5|65076.5|65099.4|65079.4|65084.5|65064.5|656
1615552800000|2021-03-12 12:40:00|65096.6|65076.6|65088.8|65068.8|65099.3|65079.3|65086.3|65066.3|572
1615553100000|2021-03-12 12:45:00|65088.7|65068.7|65071.5|65051.5|65090.5|65070.5|65065.5|65047.2|636
1615553400000|2021-03-12 12:50:00|65071.4|65051.4|65067.2|65047.2|65074.4|65054.4|65067.2|65047.2|664
1615553700000|2021-03-12 12:55:00|65067.1|65047.1|65043.8|65023.8|65069|65049|65035|65015|781
1615554000000|2021-03-12 13:00:00|65043.5|65023.5|65032.8|65012.8|65043.6|65023.6|65027|65012.2|813
1615554300000|2021-03-12 13:05:00|65032.4|65012.4|65043.7|65023.7|65045.2|65025.2|65025.1|65006.7|784
1615554600000|2021-03-12 13:10:00|65044.7|65024.7|65050.8|65030.8|65054.4|65037.9|65035.9|65016.1|725
1615554900000|2021-03-12 13:15:00|65050.5|65030.5|65043.8|65023.8|65056.4|65038|65041.8|65023.4|729
1615555200000|2021-03-12 13:20:00|65043.5|65023.5|65032.6|65012.6|65047.3|65029.9|65023.8|65006.4|847
1615555500000|2021-03-12 13:25:00|65034.2|65014.2|65018|64998|65034.2|65014.2|65015.6|64995.6|618
1615555800000|2021-03-12 13:30:00|65018.4|64998.4|65021.9|65001.9|65035.3|65015.3|65015.1|64995.1|828
1615556100000|2021-03-12 13:35:00|65022.2|65002.2|65018|64998|65029.8|65009.8|65015.3|64995.3|823
1615556400000|2021-03-12 13:40:00|65018.1|64998.1|65039.9|65019.9|65040.5|65020.5|65011.3|64996.1|829
1615556700000|2021-03-12 13:45:00|65039.7|65019.7|65058.1|65038.1|65058.7|65038.7|65033.9|65013.9|948
1615557000000|2021-03-12 13:50:00|65057.9|65037.9|65043.9|65023.9|65075.6|65055.6|65042.5|65022.5|902
1615557300000|2021-03-12 13:55:00|65044.1|65024.1|65059.6|65039.6|65066.9|65046.9|65036.5|65020.6|888
1615557600000|2021-03-12 14:00:00|65059.2|65039.2|65062.6|65042.6|65065.7|65048.2|65047.7|65027.7|958
1615557900000|2021-03-12 14:05:00|65061.9|65041.9|65062.1|65042.1|65065.4|65045.4|65048.3|65031.2|897
1615558200000|2021-03-12 14:10:00|65061.9|65041.9|65093|65073|65099.3|65079.3|65061.3|65041.3|885
1615558500000|2021-03-12 14:15:00|65093.1|65073.1|65103.2|65083.2|65103.6|65083.6|65084.7|65064.7|867
1615558800000|2021-03-12 14:20:00|65103|65083|65086.8|65066.8|65103.1|65083.1|65085.5|65065.5|796
1615559100000|2021-03-12 14:25:00|65086.5|65066.5|65058|65038|65089|65069|65057.1|65037.1|738
1615559400000|2021-03-12 14:30:00|65058.3|65038.3|65055|65035|65064.9|65048.3|65053.6|65033.6|724
1615559700000|2021-03-12 14:35:00|65056.1|65036.1|65079.1|65059.1|65094.3|65074.3|65054.3|65034.3|734
1615560000000|2021-03-12 14:40:00|65080|65060|65054.9|65034.9|65081.1|65061.1|65051.7|65034.9|880
1615560300000|2021-03-12 14:45:00|65055.2|65035.2|65038.3|65018.3|65056.7|65036.7|65029.4|65012.5|919
1615560600000|2021-03-12 14:50:00|65038.6|65018.6|65038.7|65018.7|65045.3|65025.3|65030.4|65011.9|943
1615560900000|2021-03-12 14:55:00|65038.5|65018.5|65022|65002|65044.1|65026.7|65016.3|65001.6|866
1615561200000|2021-03-12 15:00:00|65021.9|65001.9|65016.6|64996.6|65033.2|65015.7|65013.1|64993.1|990
1615561500000|2021-03-12 15:05:00|65016.7|64996.7|65059.5|65039.5|65060.3|65040.3|65012.8|64992.8|941
1615561800000|2021-03-12 15:10:00|65060.1|65040.1|65056|65036|65071.4|65051.4|65051.7|65031.7|900
1615562100000|2021-03-12 15:15:00|65055.9|65035.9|65058.1|65038.1|65064.1|65045.7|65047.9|65027.9|861
1615562400000|2021-03-12 15:20:00|65058|65038|65083.8|65063.8|65084.6|65068.3|65049.5|65029.5|881
1615562700000|2021-03-12 15:25:00|65083.6|65063.6|65105.5|65085.5|65120.8|65100.8|65081.6|65062.7|975
1615563000000|2021-03-12 15:30:00|65104|65084|65073.7|65053.7|65109.2|65089.2|65072.1|65052.1|1001
1615563300000|2021-03-12 15:35:00|65072.4|65052.4|65052.2|65032.2|65081.2|65061.2|65047.7|65027.7|913
1615563600000|2021-03-12 15:40:00|65052.4|65032.4|65036.9|65016.9|65056.5|65036.5|65035|65015.5|854
1615563900000|2021-03-12 15:45:00|65035.7|65015.7|65011.4|64991.4|65046|65026|65003|64985.8|889
1615564200000|2021-03-12 15:50:00|65011.3|64991.3|65025.3|65005.3|65033.1|65013.1|65006.1|64989.4|878
1615564500000|2021-03-12 15:55:00|65025|65005|65031.3|65011.3|65034.5|65014.5|65016.5|64996.5|908
1615564800000|2021-03-12 16:00:00|65031.5|65011.5|65035|65015|65045|65025|65019.4|64999.4|914
1615565100000|2021-03-12 16:05:00|65034.9|65014.9|65028.8|65008.8|65040.9|65020.9|65021.6|65003.3|947
1615565400000|2021-03-12 16:10:00|65029|65009|65024.6|65004.6|65036.5|65016.5|65013.5|64997.6|973
1615565700000|2021-03-12 16:15:00|65024.3|65004.3|65028.2|65008.2|65028.6|65008.6|65011.2|64992.9|906
1615566000000|2021-03-12 16:20:00|65027.9|65007.9|65015.7|64995.7|65027.9|65007.9|65015.6|64995.6|849
1615566300000|2021-03-12 16:25:00|65015.8|64995.8|65015.5|64995.5|65018.8|64998.8|65011.6|64991.6|732
1615566600000|2021-03-12 16:30:00|65015.4|64995.4|65003.6|64983.6|65016.4|64996.4|64997.3|64977.3|694
1615566900000|2021-03-12 16:35:00|65003.3|64983.3|64990|64970|65006|64991.1|64985.1|64969.1|796
1615567200000|2021-03-12 16:40:00|64990.1|64970.1|64973.9|64953.9|64992.8|64977.9|64966.3|64946.7|855
1615567500000|2021-03-12 16:45:00|64971|64951|64968.5|64948.5|64971|64955.8|64959.9|64942|720
1615567800000|2021-03-12 16:50:00|64968.6|64948.6|64957.1|64937.1|64968.7|64951.9|64943.6|64928.4|831
1615568100000|2021-03-12 16:55:00|64956.5|64936.5|64980.5|64960.5|64982.1|64966.1|64956.5|64936.5|806
1615568400000|2021-03-12 17:00:00|64980.7|64960.7|64986.7|64966.7|64988.6|64971.6|64973.8|64953.8|766
1615568700000|2021-03-12 17:05:00|64986.6|64966.6|64980|64960|64987.4|64971.2|64977.5|64959.4|761
1615569000000|2021-03-12 17:10:00|64980.3|64960.3|64978|64958|64984.2|64968.1|64970.9|64955|572
1615569300000|2021-03-12 17:15:00|64977.9|64957.9|64979.5|64959.5|64981.6|64964.1|64972.2|64956.6|480
1615569600000|2021-03-12 17:20:00|64979.4|64959.4|64989.4|64969.4|64990.5|64974.7|64974.6|64958.8|514
1615569900000|2021-03-12 17:25:00|64990|64970|64999.9|64979.9|65001|64981|64985.6|64966.2|496
1615570200000|2021-03-12 17:30:00|64999.8|64979.8|64995.1|64975.1|64999.8|64979.8|64988|64971.6|517
1615570500000|2021-03-12 17:35:00|64995|64975|64997.8|64977.8|65003.5|64983.5|64992.9|64975|545
1615570800000|2021-03-12 17:40:00|64997.6|64977.6|64998.2|64978.2|65001.4|64981.4|64990.8|64970.8|677
1615571100000|2021-03-12 17:45:00|64998.3|64978.3|64984.9|64964.9|64998.3|64979.9|64980.9|64960.9|691
1615571400000|2021-03-12 17:50:00|64985|64965|64990.9|64970.9|64995.7|64976.5|64984.9|64964.9|565
1615571700000|2021-03-12 17:55:00|64991|64971|65000.3|64980.3|65001.8|64981.8|64990.5|64970.5|540
1615572000000|2021-03-12 18:00:00|65000.4|64980.4|65000.1|64980.1|65008.3|64988.3|64996.3|64976.3|647
1615572300000|2021-03-12 18:05:00|65000|64980|65002.3|64982.3|65005.1|64987.1|64993.5|64974.1|709
1615572600000|2021-03-12 18:10:00|65004.3|64984.3|64995.8|64975.8|65006.4|64988.5|64990.7|64970.7|719
1615572900000|2021-03-12 18:15:00|64996.2|64976.2|64998.6|64978.6|65000.9|64983.9|64993.2|64973.2|665
1615573200000|2021-03-12 18:20:00|64998.7|64978.7|65002.9|64982.9|65005.7|64987.4|64993.6|64976.9|504
1615573500000|2021-03-12 18:25:00|65003.3|64983.3|64993.9|64973.9|65003.4|64983.4|64993.7|64973.7|627
1615573800000|2021-03-12 18:30:00|64993.7|64973.7|64995.5|64975.5|64998.8|64978.8|64989.9|64969.9|460
1615574100000|2021-03-12 18:35:00|64995.3|64975.3|64999.6|64979.6|65001.2|64981.2|64995.1|64975.1|467
1615574400000|2021-03-12 18:40:00|64999.5|64979.5|64998.7|64978.7|65003|64983|64998.6|64978.6|400
1615574700000|2021-03-12 18:45:00|64998.9|64978.9|64997|64977|65004.1|64988.3|64994.5|64974.5|519
1615575000000|2021-03-12 18:50:00|64997.2|64977.2|64991.1|64971.1|64997.2|64977.2|64989.6|64969.6|408
1615575300000|2021-03-12 18:55:00|64991.3|64971.3|64991.4|64971.4|64996.3|64978.7|64986.6|64970.7|522
1615575600000|2021-03-12 19:00:00|64991.5|64971.5|64997.4|64977.4|64997.7|64981.4|64990.3|64970.3|477
1615575900000|2021-03-12 19:05:00|64997.6|64977.6|64994.3|64974.3|64997.9|64977.9|64993.6|64973.6|515
1615576200000|2021-03-12 19:10:00|64994.9|64974.9|64994.2|64974.2|64997.9|64977.9|64991.9|64971.9|460
1615576500000|2021-03-12 19:15:00|64994.7|64974.7|64993.3|64973.3|64994.7|64974.7|64990|64970|488
1615576800000|2021-03-12 19:20:00|64993.2|64973.2|64991.3|64971.3|64993.2|64973.2|64990.3|64970.3|520
1615577100000|2021-03-12 19:25:00|64991.4|64971.4|64992.9|64972.9|64993.8|64973.8|64990.5|64970.5|456
1615577400000|2021-03-12 19:30:00|64992.8|64972.8|64991.9|64971.9|64993|64977.7|64986.6|64970.8|421
1615577700000|2021-03-12 19:35:00|64991.8|64971.8|64993.6|64973.6|64994.8|64978.6|64988.1|64971.7|479
1615578000000|2021-03-12 19:40:00|64993.5|64973.5|65000|64980|65000.4|64980.4|64992.2|64972.2|597
1615578300000|2021-03-12 19:45:00|64999.5|64979.5|64998.1|64978.1|65000.5|64980.5|64997|64977|485
1615578600000|2021-03-12 19:50:00|64998|64978|64993.9|64973.9|64998.2|64978.2|64990.6|64970.6|505
1615578900000|2021-03-12 19:55:00|64993.8|64973.8|65004.9|64984.9|65005.4|64985.4|64993.4|64973.4|461
1615579200000|2021-03-12 20:00:00|65005.2|64985.2|65001.9|64981.9|65007.5|64987.5|65000.8|64980.8|490
1615579500000|2021-03-12 20:05:00|65001.8|64981.8|64998.9|64978.9|65003.1|64983.1|64998.7|64978.7|479
1615579800000|2021-03-12 20:10:00|64999|64979|65000|64980|65001.1|64981.1|64998.7|64978.7|429
1615580100000|2021-03-12 20:15:00|65000.1|64980.1|64996.6|64976.6|65000.2|64980.2|64993.2|64973.2|474
1615580400000|2021-03-12 20:20:00|64996.4|64976.4|64997.9|64977.9|64998.5|64978.5|64995.9|64975.9|263
1615580700000|2021-03-12 20:25:00|64997.8|64977.8|64997|64977|64998.1|64978.1|64995.9|64975.9|233
1615581000000|2021-03-12 20:30:00|64997.4|64977.4|64995.6|64975.6|64997.5|64981.9|64991.9|64975.4|209
1615581300000|2021-03-12 20:35:00|64995.4|64975.4|64980.9|64960.9|64996.2|64976.2|64978.2|64958.2|527
1615581600000|2021-03-12 20:40:00|64980.8|64960.8|64980.7|64960.7|64982.8|64962.8|64979.6|64959.6|504
1615581900000|2021-03-12 20:45:00|64980.9|64960.9|64982.1|64962.1|64982.6|64962.6|64980.2|64960.2|399
1615582200000|2021-03-12 20:50:00|64982|64962|65004.5|64984.5|65006.4|64986.4|64981.3|64961.3|469
1615582500000|2021-03-12 20:55:00|65003.1|64983.1|64998|64978|65004.1|64984.1|64995|64975|464
1615582800000|2021-03-12 21:00:00|64997.2|64977.2|64994.9|64974.9|64998.8|64978.8|64992.3|64972.3|484
1615583100000|2021-03-12 21:05:00|64995|64975|64996.1|64976.1|64997.5|64977.5|64992.4|64972.4|366
1615583400000|2021-03-12 21:10:00|64995.8|64975.8|64993.7|64973.7|64996.5|64976.5|64991.3|64971.3|275
1615583700000|2021-03-12 21:15:00|64993.8|64973.8|64993.3|64973.3|64994.2|64974.2|64992.2|64972.2|122
1615584000000|2021-03-12 21:20:00|64993.4|64973.4|64996.2|64976.2|64997.7|64977.7|64993.3|64973.3|121
1615584300000|2021-03-12 21:25:00|64996.3|64976.3|65003.4|64983.4|65017.6|64997.6|64996|64976|311
1615584600000|2021-03-12 21:30:00|65003.8|64983.8|65001.2|64969.1|65003.8|64983.8|64990.7|64965.3|225
1615584900000|2021-03-12 21:35:00|65001.6|64968.4|65002.6|64982.6|65007.8|64987.8|65000.7|64968.3|179
1615585200000|2021-03-12 21:40:00|65002.7|64982.7|64989.1|64969.1|65008|64986.4|64988.4|64960.1|214
1615585500000|2021-03-12 21:45:00|64990.1|64970.1|64983.7|64963.7|64998.6|64972.7|64982.1|64962.1|178
1615585800000|2021-03-12 21:50:00|64984.4|64964.4|64977.4|64957.4|64988|64968|64970.7|64950.7|528
1615586100000|2021-03-12 21:55:00|64976.2|64956.2|64977.4|64957.4|64993.6|64973.6|64972.5|64952.5|169
1615755600000|2021-03-14 21:00:00|64978.8|64958.8|65037|64935.1|65037|64960.9|64975.6|64934.8|28
1615755900000|2021-03-14 21:05:00|64977.3|64957.3|65012.5|64927.3|65037|64969.5|64975|64922.7|107
1615756200000|2021-03-14 21:10:00|64979.5|64959.5|65012.6|64928.4|65028.4|64963.1|64975.4|64921.6|130
1615756500000|2021-03-14 21:15:00|65016.4|64930.5|65014.7|64932.2|65037.8|64965.6|64974.5|64921.1|68
1615756800000|2021-03-14 21:20:00|65015.4|64933.2|65015.7|64933.2|65040.9|64959.3|64974|64908.2|76
1615757100000|2021-03-14 21:25:00|65015.5|64933.4|65025.9|64931.7|65083.4|64961|64977|64923.5|101
1615757400000|2021-03-14 21:30:00|65030|64921.3|64977.4|64957.4|65030|64959.5|64976|64921.3|123
1615757700000|2021-03-14 21:35:00|64975.8|64955.8|64978.1|64958.1|64978.3|64958.3|64975.8|64955.8|40
1615758000000|2021-03-14 21:40:00|64977.9|64957.9|64978.3|64958.3|64985.7|64965.7|64976.2|64956.2|36
1615758300000|2021-03-14 21:45:00|64978.8|64958.8|64982.1|64962.1|65065.5|64971.7|64977.2|64924.4|117
1615758600000|2021-03-14 21:50:00|64980.3|64960.3|65013.1|64939|65015.3|64969.5|64978.3|64938.7|153
1615758900000|2021-03-14 21:55:00|65019.4|64947|65018.8|64944.4|65027.7|64951.1|64998|64937.8|151
1615759200000|2021-03-14 22:00:00|65011.4|64944.9|65046.9|64932.6|65095.1|64969.1|64993.5|64917.4|135
1615759500000|2021-03-14 22:05:00|65058.6|64931.9|65027.6|64946.1|65065.4|64950.9|65024.9|64911.6|166
1615759800000|2021-03-14 22:10:00|65025.4|64942.3|65023.7|64956.1|65058.8|64958.3|65019.5|64910.1|171
1615760100000|2021-03-14 22:15:00|65052.1|64926.1|65025.9|64955.7|65052.1|64965.6|65006.3|64926.1|204
1615760400000|2021-03-14 22:20:00|65022.2|64954.3|65091.6|64965.6|65100.9|64974.9|65017.2|64950.5|182
1615760700000|2021-03-14 22:25:00|65092.7|64966.7|65085.5|64959.5|65105.6|64979.6|65083.2|64957.2|113
1615761000000|2021-03-14 22:30:00|65084.7|64958.7|65083.8|64957.8|65101.5|64975.5|65077.1|64951.1|122
1615761300000|2021-03-14 22:35:00|65082.2|64956.2|65081.9|64955.9|65094.6|64968.6|65078.4|64952.4|87
1615761600000|2021-03-14 22:40:00|65086.3|64960.3|65087|64961|65089.8|64963.8|65078.3|64952.3|91
1615761900000|2021-03-14 22:45:00|65081.8|64955.8|65083.1|64957.1|65090|64964|65076.3|64950.3|82
1615762200000|2021-03-14 22:50:00|65082.3|64956.3|65065.2|64939.2|65090|64964|65058.3|64932.3|127
1615762500000|2021-03-14 22:55:00|65057.3|64938|65061|64940.3|65073.3|64953.3|65052.9|64938|94
1615762800000|2021-03-14 23:00:00|65052.4|64954.9|65054.2|65002.5|65078.5|65018.1|65038|64943|274
1615763100000|2021-03-14 23:05:00|65050|65005.5|65040.1|65020.1|65090.3|65022.3|65039.5|64981.4|159
1615763400000|2021-03-14 23:10:00|65040|65020|65070.5|64973.9|65092|65036.6|65021|64942.4|313
1615763700000|2021-03-14 23:15:00|65059.5|64992.7|65076.1|64958.3|65093.4|65041|65028|64943.9|325
1615764000000|2021-03-14 23:20:00|65055.8|64985.1|65059.2|65006.3|65089.7|65022.1|65035.8|64953|280
1615764300000|2021-03-14 23:25:00|65059.5|65008.3|65030.6|65010.6|65070.3|65017.4|65030.6|64961.9|203
1615764600000|2021-03-14 23:30:00|65041.2|65001.5|64994|64974|65059.9|65017.1|64986.8|64946.5|221
1615764900000|2021-03-14 23:35:00|64999.7|64968.8|64992.4|64972.4|65022.9|64978.6|64987.2|64936.6|323
1615765200000|2021-03-14 23:40:00|64999.4|64966.6|65010.1|64957.4|65033.8|64968.6|64997.8|64935|202
1615765500000|2021-03-14 23:45:00|65010.2|64963.1|65019.3|64947.6|65030.1|64981.4|64994.5|64918.4|706
1615765800000|2021-03-14 23:50:00|65028.2|64945.1|65020.4|64959.5|65040.2|64969.9|65011.5|64938.4|387
1615766100000|2021-03-14 23:55:00|65018.8|64953.7|65013.3|64976.2|65034.7|64976.2|65008.6|64949.5|215
1615766400000|2021-03-15 00:00:00|65016.3|64971.8|65013.5|64945.2|65024.4|64980.4|64992.7|64942.6|239
1615766700000|2021-03-15 00:05:00|65010.5|64947.2|65019.7|64989.1|65029.7|64996.2|64998.8|64937.8|357
1615767000000|2021-03-15 00:10:00|65019.5|64988.3|65002.8|64982.8|65028.5|64995.4|64998.1|64967.1|346
1615767300000|2021-03-15 00:15:00|64999.5|64979.5|64995.8|64975.8|65018.6|64984.3|64991.7|64960|302
1615767600000|2021-03-15 00:20:00|64995.5|64975.5|64991.7|64971.7|65012.3|64983.9|64983.5|64963.5|249
1615767900000|2021-03-15 00:25:00|64991.6|64971.6|64990.5|64970.5|64992.9|64972.9|64984.9|64964.9|214
1615768200000|2021-03-15 00:30:00|64990.6|64970.6|64973.9|64953.9|65007.4|64987.4|64973.9|64953.9|399
1615768500000|2021-03-15 00:35:00|64974|64954|64986.8|64966.8|64996.2|64976.2|64973.9|64953.9|370
1615768800000|2021-03-15 00:40:00|64986.5|64966.5|64985.2|64965.2|64994|64974|64984.4|64964.4|405
1615769100000|2021-03-15 00:45:00|64984.5|64964.5|64992.1|64972.1|64996.7|64976.7|64983.8|64963.8|521
1615769400000|2021-03-15 00:50:00|64992.3|64972.3|64992|64972|64996.2|64976.2|64984.3|64964.3|503
1615769700000|2021-03-15 00:55:00|64992.3|64972.3|64998.4|64978.4|65003.9|64983.9|64990.2|64970.2|508
1615770000000|2021-03-15 01:00:00|64998.1|64978.1|64987.4|64967.4|64998.2|64978.2|64978.9|64958.9|802
1615770300000|2021-03-15 01:05:00|64987.2|64967.2|64986.8|64966.8|64988.9|64968.9|64975.1|64955.1|756
1615770600000|2021-03-15 01:10:00|64985.8|64965.8|64981.9|64961.9|64991.7|64971.7|64976.5|64956.5|672
1615770900000|2021-03-15 01:15:00|64981.6|64961.6|64973.3|64953.3|65000|64980|64970.7|64950.7|750
1615771200000|2021-03-15 01:20:00|64973.1|64953.1|64988.3|64968.3|64990.9|64970.9|64966.8|64946.8|693
1615771500000|2021-03-15 01:25:00|64988|64968|64953.5|64933.5|64989.5|64969.5|64946.8|64926.8|770
1615771800000|2021-03-15 01:30:00|64952.7|64932.7|64967.5|64947.5|64984.3|64964.3|64944.5|64924.5|864
1615772100000|2021-03-15 01:35:00|64967.4|64947.4|65006.9|64986.9|65006.9|64986.9|64965.6|64945.6|869
1615772400000|2021-03-15 01:40:00|65008.8|64988.8|65015.7|64995.7|65023.5|65003.5|65006|64986|820
1615772700000|2021-03-15 01:45:00|65016.3|64996.3|65007|64987|65017|64997|65001.4|64981.4|802
1615773000000|2021-03-15 01:50:00|65007.1|64987.1|65028.5|65008.5|65029.7|65009.7|65001|64981|801
1615773300000|2021-03-15 01:55:00|65028.6|65008.6|65027.1|65007.1|65035.5|65015.5|65019.3|64999.3|725
1615773600000|2021-03-15 02:00:00|65027.2|65007.2|65004.8|64984.8|65027.3|65007.3|64997.9|64977.9|716
1615773900000|2021-03-15 02:05:00|65004.9|64984.9|65005.5|64985.5|65009.8|64991.7|64994.6|64974.6|749
1615774200000|2021-03-15 02:10:00|65005.6|64985.6|65016.5|64996.5|65021.3|65004.3|65003.6|64983.6|571
1615774500000|2021-03-15 02:15:00|65016.6|64996.6|65042.1|65022.1|65044.9|65024.9|65006.5|64989.8|677
1615774800000|2021-03-15 02:20:00|65038.1|65028.1|65050.9|65030.9|65055.2|65038.4|65035.7|65020.2|738
1615775100000|2021-03-15 02:25:00|65046.1|65036.1|65088.5|65068.5|65100.1|65080.1|65045.1|65029.9|815
1615775400000|2021-03-15 02:30:00|65088.3|65068.3|65072.2|65052.2|65090.2|65070.2|65065.3|65047|724
1615775700000|2021-03-15 02:35:00|65072.3|65052.3|65087.2|65067.2|65095.9|65075.9|65069.2|65051.2|708
1615776000000|2021-03-15 02:40:00|65087.3|65067.3|65074.1|65054.1|65087.5|65067.5|65073.5|65053.5|653
1615776300000|2021-03-15 02:45:00|65073.9|65053.9|65107.3|65087.3|65107.9|65087.9|65073.9|65053.9|851
1615776600000|2021-03-15 02:50:00|65107.7|65087.7|65087.3|65067.3|65108.2|65088.2|65080.9|65060.9|693
1615776900000|2021-03-15 02:55:00|65087.4|65067.4|65086.8|65066.8|65101.1|65083.9|65084.4|65064.4|658
1615777200000|2021-03-15 03:00:00|65087.2|65067.2|65099.9|65079.9|65105|65088.8|65079.8|65059.8|764
1615777500000|2021-03-15 03:05:00|65099.8|65079.8|65098.3|65078.3|65110.4|65091.7|65090.8|65073.5|664
1615777800000|2021-03-15 03:10:00|65098.4|65078.4|65100.6|65080.6|65102.8|65084.7|65090.9|65072.8|621
1615778100000|2021-03-15 03:15:00|65101|65081|65098.4|65078.4|65109.3|65089.3|65085.7|65065.7|697
1615778400000|2021-03-15 03:20:00|65099|65079|65102.8|65082.8|65114.2|65094.2|65093.8|65073.8|630
1615778700000|2021-03-15 03:25:00|65102.7|65082.7|65106.9|65086.9|65109|65093.9|65089.5|65073.9|557
1615779000000|2021-03-15 03:30:00|65106.7|65086.7|65086.4|65066.4|65108.3|65088.3|65083.9|65065.8|560
1615779300000|2021-03-15 03:35:00|65086.3|65066.3|65087.9|65067.9|65099.1|65083.6|65084.5|65065.7|455
1615779600000|2021-03-15 03:40:00|65087.8|65067.8|65077.5|65057.5|65087.8|65067.8|65073.2|65055.2|514
1615779900000|2021-03-15 03:45:00|65077.4|65057.4|65072.1|65062.1|65086.4|65070|65072.1|65055.8|439
1615780200000|2021-03-15 03:50:00|65072.4|65062.4|65076.8|65056.8|65079.5|65062.8|65071.2|65053.6|542
1615780500000|2021-03-15 03:55:00|65076.9|65056.9|65080.2|65060.2|65089.2|65069.2|65075.9|65056|499
1615780800000|2021-03-15 04:00:00|65080.3|65060.3|65077.7|65057.7|65080.5|65065.2|65074|65054|418
1615781100000|2021-03-15 04:05:00|65077.6|65057.6|65084.7|65064.7|65084.7|65064.7|65071.3|65051.3|399
1615781400000|2021-03-15 04:10:00|65084.8|65064.8|65084.9|65064.9|65088.6|65068.6|65083.4|65063.4|354
1615781700000|2021-03-15 04:15:00|65084.7|65064.7|65083.8|65063.8|65090.2|65070.2|65080.9|65060.9|371
1615782000000|2021-03-15 04:20:00|65083.7|65063.7|65084.8|65064.8|65088.8|65068.8|65083.1|65063.1|422
1615782300000|2021-03-15 04:25:00|65084.9|65064.9|65085.4|65065.4|65085.7|65068.4|65075.8|65058.9|439
1615782600000|2021-03-15 04:30:00|65085.3|65065.3|65095.9|65075.9|65097.9|65079.6|65081.5|65064.4|433
1615782900000|2021-03-15 04:35:00|65095.8|65075.8|65105|65085|65107.2|65089.4|65092.4|65075.1|512
1615783200000|2021-03-15 04:40:00|65104.9|65084.9|65096.3|65076.3|65107.7|65088.6|65090.8|65075.1|399
1615783500000|2021-03-15 04:45:00|65096.6|65076.6|65097.2|65077.2|65097.3|65081.5|65088.1|65072.7|371
1615783800000|2021-03-15 04:50:00|65097.1|65077.1|65108.4|65088.4|65108.8|65088.8|65091.7|65076.1|428
1615784100000|2021-03-15 04:55:00|65107.6|65087.6|65108.1|65088.1|65117.7|65100.7|65104.8|65086.6|479
1615784400000|2021-03-15 05:00:00|65109.2|65089.2|65113.3|65093.3|65115.9|65097.2|65096.9|65078.9|671
1615784700000|2021-03-15 05:05:00|65113.5|65093.5|65104.9|65084.9|65117.8|65098.3|65104|65084|479
1615785000000|2021-03-15 05:10:00|65105|65085|65119.4|65099.4|65119.4|65099.4|65096.8|65079.9|533
1615785300000|2021-03-15 05:15:00|65119.5|65099.5|65129.3|65109.3|65129.9|65115.1|65115.1|65099.2|532
1615785600000|2021-03-15 05:20:00|65129.5|65109.5|65138.4|65118.4|65143.2|65124.6|65124|65108.5|538
1615785900000|2021-03-15 05:25:00|65139.2|65119.2|65132.3|65112.3|65139.2|65119.2|65125.5|65105.5|598
1615786200000|2021-03-15 05:30:00|65132.2|65112.2|65147.6|65137.6|65156.9|65137.8|65124|65104|714
1615786500000|2021-03-15 05:35:00|65147.4|65137.4|65152|65132|65153|65137.8|65138|65122|596
1615786800000|2021-03-15 05:40:00|65151.9|65131.9|65131.2|65111.2|65153.2|65137.8|65125.6|65108.6|716
1615787100000|2021-03-15 05:45:00|65131.1|65111.1|65142.3|65132.3|65149.4|65133.9|65126.4|65110.7|631
1615787400000|2021-03-15 05:50:00|65142.4|65132.4|65133.4|65123.4|65150.8|65133.4|65129.4|65113.8|683
1615787700000|2021-03-15 05:55:00|65133.3|65123.3|65158.9|65138.9|65163.8|65148.8|65132.6|65118.1|766
1615788000000|2021-03-15 06:00:00|65159.5|65139.5|65158.7|65148.7|65172.5|65153|65140.9|65125.3|671
1615788300000|2021-03-15 06:05:00|65158.8|65148.8|65161.5|65141.5|65167.4|65150.7|65153.7|65139.1|605
1615788600000|2021-03-15 06:10:00|65161.7|65141.7|65160.9|65140.9|65162.2|65146.9|65147.9|65132.4|606
1615788900000|2021-03-15 06:15:00|65161.5|65141.5|65172.5|65152.5|65177.8|65161.1|65154.2|65138.1|710
1615789200000|2021-03-15 06:20:00|65172.6|65152.6|65160|65140|65175.1|65160.8|65153.1|65138.3|689
1615789500000|2021-03-15 06:25:00|65160.2|65140.2|65147.1|65137.1|65161.3|65144.7|65138.1|65123.7|604
1615789800000|2021-03-15 06:30:00|65147|65137|65127.4|65117.4|65150.9|65137.1|65126.4|65110.7|713
1615790100000|2021-03-15 06:35:00|65132.6|65112.6|65132.6|65112.6|65136.8|65122.8|65122|65107.1|603
1615790400000|2021-03-15 06:40:00|65127.8|65117.8|65133.5|65113.5|65134.3|65117.9|65112.7|65095.7|693
1615790700000|2021-03-15 06:45:00|65133.6|65113.6|65134.3|65114.3|65137.1|65122|65123.7|65108.2|663
1615791000000|2021-03-15 06:50:00|65133.9|65113.9|65105.2|65085.2|65134.9|65121.3|65096.7|65079.7|728
1615791300000|2021-03-15 06:55:00|65105.1|65085.1|65117.5|65097.5|65123.3|65106.5|65094.7|65079.8|721
1615791600000|2021-03-15 07:00:00|65113.1|65103.1|65103.4|65083.4|65124.7|65109.8|65094.3|65077.6|719
1615791900000|2021-03-15 07:05:00|65103.1|65083.1|65095.6|65075.6|65112.8|65094.1|65090.1|65074.6|726
1615792200000|2021-03-15 07:10:00|65088.8|65078.8|65105.8|65085.8|65108.1|65095.5|65087.8|65072.6|667
1615792500000|2021-03-15 07:15:00|65105.9|65085.9|65096.9|65076.9|65112.8|65096.2|65090.8|65075.8|613
1615792800000|2021-03-15 07:20:00|65096.7|65076.7|65103.9|65083.9|65107.1|65092.4|65089.7|65073|629
1615793100000|2021-03-15 07:25:00|65104.4|65084.4|65124.9|65104.9|65125.1|65107.5|65101.6|65083.8|750
1615793400000|2021-03-15 07:30:00|65125|65105|65102.7|65082.7|65125|65108.6|65102.5|65082.5|750
1615793700000|2021-03-15 07:35:00|65102.8|65082.8|65110.5|65090.5|65111.2|65096.4|65098.4|65081.6|700
1615794000000|2021-03-15 07:40:00|65109.9|65089.9|65108.3|65088.3|65111.1|65094.9|65094.4|65078.3|756
1615794300000|2021-03-15 07:45:00|65108.2|65088.2|65117.2|65097.2|65119.6|65105.1|65105.8|65087.7|639
1615794600000|2021-03-15 07:50:00|65117.1|65097.1|65104.8|65084.8|65121.2|65106.7|65097.6|65082.4|644
1615794900000|2021-03-15 07:55:00|65104.7|65084.7|65096.1|65076.1|65108|65092.6|65090.9|65074|613
1615795200000|2021-03-15 08:00:00|65096|65076|65073.7|65053.7|65097.6|65082.1|65071.1|65053.4|837
1615795500000|2021-03-15 08:05:00|65074.2|65054.2|65060|65040|65076.6|65057.5|65046.6|65028.4|931
1615795800000|2021-03-15 08:10:00|65060.2|65040.2|65046.7|65026.7|65061.3|65046.7|65041.4|65024.8|781
1615796100000|2021-03-15 08:15:00|65046|65026|65058.8|65038.8|65067.6|65050.1|65039.1|65022.6|773
1615796400000|2021-03-15 08:20:00|65058.9|65038.9|65067.1|65047.1|65068.9|65053.2|65049.9|65034.5|825
1615796700000|2021-03-15 08:25:00|65067.2|65047.2|65069.2|65049.2|65080.4|65065|65058.5|65039|836
1615797000000|2021-03-15 08:30:00|65069.3|65049.3|65070.5|65050.5|65070.5|65054.8|65058.7|65038.7|745
1615797300000|2021-03-15 08:35:00|65071.9|65051.9|65065.8|65045.8|65072.3|65056.9|65060.5|65041.2|708
1615797600000|2021-03-15 08:40:00|65065.7|65045.7|65045.8|65025.8|65071.6|65051.6|65045.2|65025.2|670
1615797900000|2021-03-15 08:45:00|65045.6|65025.6|65040|65020|65049.3|65033.9|65033.8|65017.6|719
1615798200000|2021-03-15 08:50:00|65040.4|65020.4|65042.2|65022.2|65047.9|65031.6|65029.9|65014.9|621
1615798500000|2021-03-15 08:55:00|65042.1|65022.1|65039.6|65019.6|65054.2|65034.2|65034.8|65014.8|703
1615798800000|2021-03-15 09:00:00|65039.8|65019.8|65038.8|65018.8|65042|65026.1|65026.3|65010.8|655
1615799100000|2021-03-15 09:05:00|65038.7|65018.7|65052|65032|65054.9|65037.2|65029.5|65010.4|684
1615799400000|2021-03-15 09:10:00|65051.8|65031.8|65037.1|65017.1|65054.1|65036.3|65029.2|65011|662
1615799700000|2021-03-15 09:15:00|65037|65017|65033.4|65013.4|65041.5|65024|65028.7|65008.7|621
1615800000000|2021-03-15 09:20:00|65032.8|65012.8|65025|65005|65033.4|65016.5|65019.3|65002.5|579
1615800300000|2021-03-15 09:25:00|65025.1|65005.1|65021.6|65001.6|65030.6|65014.5|65015.2|64999.7|599
1615800600000|2021-03-15 09:30:00|65021.5|65001.5|65022.5|65002.5|65026.7|65012.2|65015|64999.9|602
1615800900000|2021-03-15 09:35:00|65022.3|65002.3|65024.9|65004.9|65027.2|65011.1|65018.9|65002.1|556
1615801200000|2021-03-15 09:40:00|65025|65005|65029.1|65009.1|65034.1|65018.3|65024|65004.4|688
1615801500000|2021-03-15 09:45:00|65029.2|65009.2|65026.7|65006.7|65033.7|65017.7|65022.3|65006.7|678
1615801800000|2021-03-15 09:50:00|65027.5|65007.5|65017.3|64997.3|65033.1|65013.9|65011.9|64993.9|564
1615802100000|2021-03-15 09:55:00|65017.2|64997.2|65027.8|65007.8|65029.9|65009.9|65012.6|64996.3|505
1615802400000|2021-03-15 10:00:00|65028|65008|65031.8|65011.8|65032.6|65014.9|65024.3|65004.3|357
1615802700000|2021-03-15 10:05:00|65031.6|65011.6|65044.9|65024.9|65046.1|65027.6|65031.6|65011.6|405
1615803000000|2021-03-15 10:10:00|65045|65025|65042.8|65022.8|65052.8|65032.8|65041|65021|400
1615803300000|2021-03-15 10:15:00|65042.2|65022.2|65060.5|65040.5|65063.1|65045.4|65042|65022|505
1615803600000|2021-03-15 10:20:00|65060.6|65040.6|65055.7|65035.7|65065.8|65045.8|65055.5|65035.5|442
1615803900000|2021-03-15 10:25:00|65055.9|65035.9|65057.9|65037.9|65058.8|65042.5|65045.7|65026.5|527
1615804200000|2021-03-15 10:30:00|65058.2|65038.2|65055.6|65035.6|65060.1|65044.2|65049.2|65032.6|603
1615804500000|2021-03-15 10:35:00|65050.2|65040.2|65038.3|65018.3|65057.1|65042.1|65037.9|65017.9|507
1615804800000|2021-03-15 10:40:00|65038.4|65018.4|65043.9|65023.9|65050.7|65030.7|65037.6|65017.6|518
1615805100000|2021-03-15 10:45:00|65044.1|65024.1|65035.1|65015.1|65046.4|65026.4|65032.4|65014.2|430
1615805400000|2021-03-15 10:50:00|65035.2|65015.2|65050|65030|65050.9|65034.8|65034.2|65014.2|478
1615805700000|2021-03-15 10:55:00|65050.1|65030.1|65057|65037|65059.1|65039.1|65044.3|65028.2|412
1615806000000|2021-03-15 11:00:00|65056.7|65036.7|65063.1|65043.1|65067.8|65049.3|65055.2|65035.2|512
1615806300000|2021-03-15 11:05:00|65063.2|65043.2|65060|65040|65068.7|65048.7|65059.8|65039.8|534
1615806600000|2021-03-15 11:10:00|65060.1|65040.1|65058.5|65038.5|65064|65044|65053.6|65033.6|507
1615806900000|2021-03-15 11:15:00|65058.9|65038.9|65056.5|65036.5|65062.1|65042.1|65050.7|65030.7|467
1615807200000|2021-03-15 11:20:00|65056.6|65036.6|65065.7|65045.7|65066.5|65046.5|65055.1|65036.1|500
1615807500000|2021-03-15 11:25:00|65065.8|65045.8|65061.4|65041.4|65066.1|65046.1|65059.1|65039.1|496
1615807800000|2021-03-15 11:30:00|65061.7|65041.7|65076.5|65056.5|65077|65057|65061.7|65041.7|457
1615808100000|2021-03-15 11:35:00|65076.4|65056.4|65072.4|65052.4|65077.1|65057.1|65065.4|65047.8|485
1615808400000|2021-03-15 11:40:00|65072.5|65052.5|65065.8|65045.8|65076.7|65056.7|65060.5|65044.8|503
1615808700000|2021-03-15 11:45:00|65065.9|65045.9|65073.7|65053.7|65076.2|65056.2|65062.6|65044.9|513
1615809000000|2021-03-15 11:50:00|65073.6|65053.6|65081.3|65061.3|65082|65062.4|65069|65049.2|483
1615809300000|2021-03-15 11:55:00|65081.5|65061.5|65091.4|65071.4|65093.9|65073.9|65076.1|65058.7|556
1615809600000|2021-03-15 12:00:00|65091.2|65071.2|65082.3|65062.3|65093.5|65073.5|65081.8|65061.8|691
1615809900000|2021-03-15 12:05:00|65082.4|65062.4|65082|65062|65090.1|65070.1|65076.5|65056.5|683
1615810200000|2021-03-15 12:10:00|65081.7|65061.7|65078.4|65058.4|65083.7|65065.4|65072.7|65052.7|638
1615810500000|2021-03-15 12:15:00|65078.3|65058.3|65082|65062|65082.3|65062.3|65069.8|65053|556
1615810800000|2021-03-15 12:20:00|65082.2|65062.2|65071.4|65051.4|65082.5|65062.5|65066.3|65046.3|723
1615811100000|2021-03-15 12:25:00|65071.5|65051.5|65077.8|65057.8|65081.9|65061.9|65066.1|65050.7|581
1615811400000|2021-03-15 12:30:00|65077.6|65057.6|65081.4|65061.4|65089.7|65069.7|65076.2|65056.2|692
1615811700000|2021-03-15 12:35:00|65081.3|65061.3|65087.3|65067.3|65088.6|65068.6|65074.9|65054.9|698
1615812000000|2021-03-15 12:40:00|65087.4|65067.4|65079.6|65059.6|65090.7|65070.7|65074.5|65054.5|643
1615812300000|2021-03-15 12:45:00|65079.7|65059.7|65079.5|65059.5|65085.8|65065.8|65070.6|65050.6|661
1615812600000|2021-03-15 12:50:00|65079.3|65059.3|65066.2|65046.2|65081.8|65061.8|65059.3|65042.1|676
1615812900000|2021-03-15 12:55:00|65067.9|65047.9|65074.3|65054.3|65080.2|65060.2|65058.6|65038.6|788
1615813200000|2021-03-15 13:00:00|65074.4|65054.4|65091.3|65071.3|65093.5|65073.5|65066.5|65047.6|842
1615813500000|2021-03-15 13:05:00|65091|65071|65085.1|65065.1|65092.4|65072.4|65077.9|65057.9|731
1615813800000|2021-03-15 13:10:00|65085.2|65065.2|65075.9|65055.9|65085.8|65066.7|65073.6|65053.6|845
1615814100000|2021-03-15 13:15:00|65075.8|65055.8|65077.4|65057.4|65080.7|65060.7|65069.1|65049.1|754
1615814400000|2021-03-15 13:20:00|65076.5|65056.5|65074|65054|65080.2|65060.2|65069.3|65049.3|714
1615814700000|2021-03-15 13:25:00|65074.4|65054.4|65068.2|65048.2|65078.3|65058.3|65067.6|65047.6|671
1615815000000|2021-03-15 13:30:00|65068.5|65048.5|65059|65039|65071.5|65051.5|65054.5|65034.5|728
1615815300000|2021-03-15 13:35:00|65058.9|65038.9|65053|65033|65062.6|65042.6|65044.5|65028.5|915
1615815600000|2021-03-15 13:40:00|65053.1|65033.1|65055|65035|65063.6|65043.6|65044.2|65025.2|898
1615815900000|2021-03-15 13:45:00|65054.7|65034.7|65057|65037|65063|65043|65051.5|65031.5|837
1615816200000|2021-03-15 13:50:00|65057.2|65037.2|65061.7|65041.7|65063.1|65043.1|65052.2|65032.2|862
1615816500000|2021-03-15 13:55:00|65061.5|65041.5|65063|65043|65072|65052|65055.1|65036.3|857
1615816800000|2021-03-15 14:00:00|65062.7|65042.7|65053.5|65033.5|65063.8|65043.8|65050|65030|852
1615817100000|2021-03-15 14:05:00|65053.7|65033.7|65059.3|65039.3|65066.8|65046.8|65051.4|65033.1|736
1615817400000|2021-03-15 14:10:00|65059.1|65039.1|65043.7|65023.7|65060.4|65040.4|65041.3|65021.8|736
1615817700000|2021-03-15 14:15:00|65043.6|65023.6|65040.2|65020.2|65051.6|65031.6|65033.2|65017|903
1615818000000|2021-03-15 14:20:00|65040.4|65020.4|65039.7|65019.7|65057.3|65037.3|65039.5|65019.5|961
1615818300000|2021-03-15 14:25:00|65039.3|65019.3|65036.2|65016.2|65047.5|65027.5|65032.8|65012.8|884
1615818600000|2021-03-15 14:30:00|65035.7|65015.7|65037.6|65017.6|65048.2|65028.2|65020|65004.6|905
1615818900000|2021-03-15 14:35:00|65037.5|65017.5|65019.3|64999.3|65037.7|65017.7|65016.4|64999.1|912
1615819200000|2021-03-15 14:40:00|65019.4|64999.4|65010.1|64990.1|65020.7|65003.7|65007.8|64987.8|823
1615819500000|2021-03-15 14:45:00|65010.2|64990.2|65004.3|64984.3|65016.1|64996.1|64997.8|64977.8|816
1615819800000|2021-03-15 14:50:00|65004.5|64984.5|65005|64985|65008.3|64988.3|64991.6|64971.6|637
1615820100000|2021-03-15 14:55:00|65005.1|64985.1|65018.3|64998.3|65019.1|64999.1|64993.3|64976.8|649
1615820400000|2021-03-15 15:00:00|65018.4|64998.4|65002.5|64982.5|65025.6|65005.6|65002.5|64982.5|711
1615820700000|2021-03-15 15:05:00|65002.2|64982.2|65000.7|64980.7|65006.3|64986.3|64991.2|64973.3|617
1615821000000|2021-03-15 15:10:00|65000.2|64980.2|65010.9|64990.9|65010.9|64993.7|64998.7|64979|640
1615821300000|2021-03-15 15:15:00|65010.7|64990.7|65010.1|64990.1|65021.5|65005.9|65003.8|64987.7|666
1615821600000|2021-03-15 15:20:00|65010.9|64990.9|65013.7|64993.7|65020|65001.5|65008.8|64989.7|630
1615821900000|2021-03-15 15:25:00|65013.8|64993.8|65027|65007|65027.2|65012.1|65008|64992.4|687
1615822200000|2021-03-15 15:30:00|65026.9|65006.9|65048.7|65028.7|65049.1|65029.1|65022.4|65002.4|826
1615822500000|2021-03-15 15:35:00|65048.9|65028.9|65037.2|65017.2|65056.1|65037.7|65035.4|65015.4|906
1615822800000|2021-03-15 15:40:00|65037.1|65017.1|65029.5|65009.5|65039.4|65019.4|65021.7|65004.1|818
1615823100000|2021-03-15 15:45:00|65029.6|65009.6|65033.7|65013.7|65040|65020|65027.9|65007.9|752
1615823400000|2021-03-15 15:50:00|65034.2|65014.2|65020.6|65000.6|65041|65021|65017.6|64997.6|770
1615823700000|2021-03-15 15:55:00|65020.5|65000.5|65021.9|65001.9|65026|65006|65008.9|64988.9|814
1615824000000|2021-03-15 16:00:00|65022|65002|65015.6|64995.6|65025.4|65005.4|65014|64994|829
1615824300000|2021-03-15 16:05:00|65015.4|64995.4|65001.6|64981.6|65015.7|64999.3|64994.9|64978.9|687
1615824600000|2021-03-15 16:10:00|65001.4|64981.4|64994.4|64974.4|65005.8|64985.8|64993.8|64974|731
1615824900000|2021-03-15 16:15:00|64994.5|64974.5|65000.1|64980.1|65004.1|64986.2|64993.5|64973.5|641
1615825200000|2021-03-15 16:20:00|65000|64980|64991.8|64971.8|65000.4|64980.4|64982.7|64967.6|714
1615825500000|2021-03-15 16:25:00|64991.5|64971.5|64987.7|64967.7|64992.7|64976.5|64979.9|64964.7|676
1615825800000|2021-03-15 16:30:00|64987.8|64967.8|64985.3|64965.3|64991.6|64974.9|64976.6|64961.1|694
1615826100000|2021-03-15 16:35:00|64985|64965|64995.2|64975.2|64996.5|64976.5|64978.2|64963|656
1615826400000|2021-03-15 16:40:00|64995.1|64975.1|64997.9|64977.9|64998.6|64978.6|64993.8|64973.8|582
1615826700000|2021-03-15 16:45:00|64997.8|64977.8|65002.2|64982.2|65005.7|64989.9|64993.1|64976.4|541
1615827000000|2021-03-15 16:50:00|65002.3|64982.3|65010.1|64990.1|65012|64992|64993|64977.4|595
1615827300000|2021-03-15 16:55:00|65010.3|64990.3|65013.4|64993.4|65017.3|65002.1|65008.5|64988.5|615
1615827600000|2021-03-15 17:00:00|65013.2|64993.2|65007.4|64987.4|65014.6|64996.6|65005.5|64986.5|562
1615827900000|2021-03-15 17:05:00|65007.3|64987.3|65013.7|64993.7|65015.2|64995.2|65003.6|64983.6|599
1615828200000|2021-03-15 17:10:00|65013.3|64993.3|65014.6|64994.6|65019.5|64999.5|65010.4|64990.4|455
1615828500000|2021-03-15 17:15:00|65014.8|64994.8|65007.2|64987.2|65016.5|64996.5|65004.3|64984.3|402
1615828800000|2021-03-15 17:20:00|65007.1|64987.1|65009.7|64989.7|65021.7|65001.7|65006.9|64986.9|480
1615829100000|2021-03-15 17:25:00|65009.6|64989.6|65000.9|64980.9|65009.6|64989.6|65000.6|64980.6|502
1615829400000|2021-03-15 17:30:00|65001|64981|65003.3|64983.3|65004|64984|64999.6|64979.6|416
1615829700000|2021-03-15 17:35:00|65003.2|64983.2|65001|64981|65003.6|64987.9|64996.8|64976.8|450
1615830000000|2021-03-15 17:40:00|65001.1|64981.1|64991.3|64971.3|65001.1|64984.1|64989.2|64969.2|478
1615830300000|2021-03-15 17:45:00|64991.4|64971.4|64994.2|64974.2|64997.5|64981.9|64990.2|64970.3|525
1615830600000|2021-03-15 17:50:00|64994.3|64974.3|64993.7|64973.7|64994.8|64974.8|64989.6|64969.6|454
1615830900000|2021-03-15 17:55:00|64994|64974|64997.3|64977.3|64997.9|64977.9|64992.4|64972.4|422
1615831200000|2021-03-15 18:00:00|64996.9|64976.9|64990.6|64970.6|64997.4|64977.4|64986.6|64966.6|510
1615831500000|2021-03-15 18:05:00|64990.1|64970.1|64985.9|64965.9|64992.6|64972.6|64984.9|64964.9|353
1615831800000|2021-03-15 18:10:00|64986|64966|64985.4|64965.4|64986.8|64966.8|64981|64961|348
1615832100000|2021-03-15 18:15:00|64985.1|64965.1|64984.6|64964.6|64988.3|64968.3|64984|64964|396
1615832400000|2021-03-15 18:20:00|64984.4|64964.4|64985.3|64965.3|64987.9|64967.9|64980.9|64960.9|503
1615832700000|2021-03-15 18:25:00|64985.1|64965.1|64992.6|64972.6|64992.9|64973.2|64983.2|64965|513
1615833000000|2021-03-15 18:30:00|64992.7|64972.7|64995.5|64975.5|64996|64976|64990.7|64970.7|536
1615833300000|2021-03-15 18:35:00|64995.7|64975.7|64989.1|64969.1|64999.8|64979.8|64988.4|64968.4|334
1615833600000|2021-03-15 18:40:00|64989.2|64969.2|64988.2|64968.2|64989.8|64969.8|64987|64967|408
1615833900000|2021-03-15 18:45:00|64988.3|64968.3|64990|64970|64991|64971|64985.9|64965.9|428
1615834200000|2021-03-15 18:50:00|64990.1|64970.1|64989.5|64969.5|64995.2|64975.2|64988.3|64968.3|439
1615834500000|2021-03-15 18:55:00|64989.1|64969.1|65001.9|64981.9|65002.1|64985.8|64989.1|64969.1|423
1615834800000|2021-03-15 19:00:00|65001.8|64981.8|65000.4|64980.4|65002|64982|64996.9|64976.9|371
1615835100000|2021-03-15 19:05:00|65000.5|64980.5|64999.6|64979.6|65002.4|64982.4|64998.3|64978.3|369
1615835400000|2021-03-15 19:10:00|64999.5|64979.5|65011.1|64991.1|65011.7|64991.7|64999.4|64979.4|391
1615835700000|2021-03-15 19:15:00|65011.2|64991.2|65021.3|65001.3|65022.4|65002.4|65010.6|64990.6|365
1615836000000|2021-03-15 19:20:00|65021.2|65001.2|65021.7|65001.7|65024.3|65004.3|65020.6|65000.6|314
1615836300000|2021-03-15 19:25:00|65021.6|65001.6|65020.4|65000.4|65024.4|65004.4|65020|65000|353
1615836600000|2021-03-15 19:30:00|65020.5|65000.5|65012|64992|65020.6|65000.6|65011.6|64991.6|295
1615836900000|2021-03-15 19:35:00|65011.8|64991.8|65007.5|64987.5|65012.2|64992.2|65006.7|64986.7|200
1615837200000|2021-03-15 19:40:00|65007.4|64987.4|64999.8|64979.8|65007.8|64987.8|64999.5|64979.5|207
1615837500000|2021-03-15 19:45:00|64998.8|64978.8|64991.6|64971.6|64999.2|64979.2|64991.4|64971.4|296
1615837800000|2021-03-15 19:50:00|64992.4|64972.4|64989.8|64969.8|64993.4|64973.4|64986.8|64966.8|349
1615838100000|2021-03-15 19:55:00|64989.5|64969.5|64995.1|64975.1|64996.6|64976.6|64984.9|64964.9|373
1615838400000|2021-03-15 20:00:00|64995.2|64975.2|64992.8|64972.8|64995.3|64975.3|64992.7|64972.7|227
1615838700000|2021-03-15 20:05:00|64993.2|64973.2|64992.6|64972.6|64994|64974|64992.2|64972.2|202
1615839000000|2021-03-15 20:10:00|64992.5|64972.5|64993.8|64973.8|64999.1|64979.1|64992.1|64972.1|166
1615839300000|2021-03-15 20:15:00|64994|64974|64996.3|64976.3|64996.9|64976.9|64992.9|64972.9|178
1615839600000|2021-03-15 20:20:00|64996.1|64976.1|64993.5|64973.5|64996.1|64976.1|64985.8|64965.8|191
1615839900000|2021-03-15 20:25:00|64993.4|64973.4|64993.7|64973.7|64995.6|64975.6|64991.6|64971.6|118
1615840200000|2021-03-15 20:30:00|64993.3|64973.3|64993.7|64973.7|64995.4|64975.4|64992.5|64972.5|136
1615840500000|2021-03-15 20:35:00|64994.4|64974.4|64993.7|64973.7|64994.7|64974.7|64990.8|64970.8|181
1615840800000|2021-03-15 20:40:00|64993.5|64973.5|64990.2|64970.2|64994.5|64974.5|64990|64970|175
1615841100000|2021-03-15 20:45:00|64990.4|64970.4|64990.7|64970.7|64995.1|64975.1|64989.3|64969.3|268
1615841400000|2021-03-15 20:50:00|64990.8|64970.8|64990.8|64970.8|64993.8|64973.8|64988.6|64968.6|210
1615841700000|2021-03-15 20:55:00|64990.5|64970.5|64988.4|64968.4|64990.5|64970.5|64981.9|64961.9|218
1615842000000|2021-03-15 21:00:00|64988|64968|64988.1|64968.1|64990.6|64970.6|64987.6|64967.6|26
1615842300000|2021-03-15 21:05:00|64984.1|64964.1|65000.2|64980.2|65017.7|64984.7|64983.3|64952.2|67
1615842600000|2021-03-15 21:10:00|65000.7|64952.7|65001|64953.3|65015.6|64980.8|65000.1|64948.3|38
1615842900000|2021-03-15 21:15:00|65006.8|64962.5|65000.9|64970.7|65012.2|64984.2|64996.6|64962.5|58
1615843200000|2021-03-15 21:20:00|64998.7|64978.7|65001.5|64961.4|65012.6|64980.2|64996.6|64947.7|71
1615843500000|2021-03-15 21:25:00|65008.6|64965.8|65001.6|64966.4|65011|64980.8|64996.6|64951.5|53
1615843800000|2021-03-15 21:30:00|64998.7|64970.7|65000.2|64980.2|65012.6|64980.8|64996|64951.2|64
1615844100000|2021-03-15 21:35:00|64997.2|64977.2|65000.2|64980.2|65003.3|64980.2|64997.2|64945.8|16
1615844400000|2021-03-15 21:40:00|65002.5|64957|65000.2|64980.2|65003.3|64980.2|65000.2|64945.8|15
1615844700000|2021-03-15 21:45:00|65004.6|64945.7|64990.9|64970.9|65004.6|64981.8|64982.3|64945.7|98
1615845000000|2021-03-15 21:50:00|64986.6|64966.6|64992.1|64972.1|64992.1|64972.1|64981.7|64953.9|57
1615845300000|2021-03-15 21:55:00|64983.3|64963.3|64987.8|64967.8|64998.6|64972.1|64981.8|64953.7|63
1615845600000|2021-03-15 22:00:00|64989.1|64969.1|64991.8|64971.8|64995.4|64975.4|64981.3|64950.4|112
1615845900000|2021-03-15 22:05:00|64983.5|64963.5|64992.6|64972.6|65002.9|64974.6|64982.6|64956.3|107
1615846200000|2021-03-15 22:10:00|65000.8|64964.6|64988.8|64968.8|65000.8|64973.7|64982.5|64959.6|117
1615846500000|2021-03-15 22:15:00|64992.6|64972.6|64987.7|64967.7|64993.7|64973.7|64983.6|64963.6|129
1615846800000|2021-03-15 22:20:00|64987.8|64967.8|64987.7|64967.7|64992.2|64972.2|64982.7|64962.7|180
1615847100000|2021-03-15 22:25:00|64985.7|64965.7|64988.3|64968.3|64991.9|64971.9|64982.2|64962.2|157
1615847400000|2021-03-15 22:30:00|64989.1|64969.1|64992.4|64972.4|64997.4|64977.4|64986.6|64962.2|191
1615847700000|2021-03-15 22:35:00|64993.7|64973.7|64989.9|64969.9|64995.6|64975.6|64984.8|64964.8|193
1615848000000|2021-03-15 22:40:00|64989.8|64969.8|64991.5|64971.5|64993.2|64973.2|64986.6|64966.6|162
1615848300000|2021-03-15 22:45:00|64991.3|64971.3|64991.3|64971.3|64993.3|64973.3|64987.1|64967.1|146
1615848600000|2021-03-15 22:50:00|64991.5|64971.5|64990|64970|64993.8|64973.8|64987.9|64967.9|153
1615848900000|2021-03-15 22:55:00|64988.8|64968.8|64992.7|64972.7|64993.8|64973.8|64985.8|64965.8|146
1615849200000|2021-03-15 23:00:00|64992.8|64972.8|64987.1|64967.1|64992.8|64972.8|64983.3|64963.3|188
1615849500000|2021-03-15 23:05:00|64987.2|64967.2|64987.7|64967.7|64992.4|64972.4|64986|64966|140
1615849800000|2021-03-15 23:10:00|64988.4|64968.4|64991.7|64971.7|64992.3|64972.3|64985.9|64965.9|165
1615850100000|2021-03-15 23:15:00|64989.6|64969.6|64999.9|64979.9|65007.5|64981.9|64987.6|64967.6|215
1615850400000|2021-03-15 23:20:00|64998.9|64978.9|64997|64977|65011|64984.7|64995.4|64960.5|276
1615850700000|2021-03-15 23:25:00|64998.9|64978.9|65002.5|64970.1|65008.1|64982.3|64987.6|64961.5|248
1615851000000|2021-03-15 23:30:00|65000.8|64969.5|64995.3|64975.3|65002.6|64980.5|64989|64964|205
1615851300000|2021-03-15 23:35:00|64994.6|64974.6|64991.7|64971.7|64999.8|64977.8|64988.2|64962.2|143
1615851600000|2021-03-15 23:40:00|64990.8|64970.8|64991.6|64971.6|65001.5|64977.8|64988.4|64963.5|137
1615851900000|2021-03-15 23:45:00|64993|64973|64997.8|64977.8|65005.6|64979.8|64986.5|64963.2|142
1615852200000|2021-03-15 23:50:00|65004.2|64971.6|64993.2|64973.2|65004.5|64979.6|64987.7|64965|226
1615852500000|2021-03-15 23:55:00|64993.3|64973.3|64991.6|64971.6|64994.7|64974.7|64988.9|64968.9|171
1615852800000|2021-03-16 00:00:00|64990.7|64970.7|65000.4|64980.4|65006.6|64982.6|64989.7|64969.7|320
1615853100000|2021-03-16 00:05:00|65000.3|64980.3|64998.1|64978.1|65001.3|64981.3|64997.1|64977.1|206
1615853400000|2021-03-16 00:10:00|64998|64978|64997.3|64977.3|65000.6|64980.6|64996.1|64976.1|237
1615853700000|2021-03-16 00:15:00|64997.4|64977.4|64986.9|64966.9|65000.2|64980.2|64986.6|64966.6|274
1615854000000|2021-03-16 00:20:00|64986.5|64966.5|65001.1|64981.1|65002.1|64982.1|64986.5|64966.5|281
1615854300000|2021-03-16 00:25:00|65001.3|64981.3|65006.4|64986.4|65006.5|64986.5|64997.9|64977.9|247
1615854600000|2021-03-16 00:30:00|65006.3|64986.3|65012.1|64992.1|65012.8|64992.8|64999.8|64979.8|425
1615854900000|2021-03-16 00:35:00|65011.6|64991.6|65033.2|65013.2|65036.7|65016.7|65010.7|64990.7|535
1615855200000|2021-03-16 00:40:00|65031.3|65011.3|65025.3|65005.3|65033.8|65013.8|65023.3|65003.3|319
1615855500000|2021-03-16 00:45:00|65025.4|65005.4|65022.8|65002.8|65030.2|65010.2|65022.3|65002.3|323
1615855800000|2021-03-16 00:50:00|65022.7|65002.7|65027.8|65007.8|65029.9|65009.9|65021.8|65001.8|432
1615856100000|2021-03-16 00:55:00|65028.6|65008.6|65036|65016|65036.4|65016.4|65025.9|65005.9|417
1615856400000|2021-03-16 01:00:00|65034.5|65014.5|65027.9|65007.9|65039.8|65019.8|65027|65007|702
1615856700000|2021-03-16 01:05:00|65028.3|65008.3|65014.7|64994.7|65029.8|65009.8|65010.8|64990.8|655
1615857000000|2021-03-16 01:10:00|65014.2|64994.2|65009.4|64989.4|65014.4|64994.4|65006.4|64986.4|556
1615857300000|2021-03-16 01:15:00|65009.8|64989.8|64999.3|64979.3|65020.9|65000.9|64995.4|64975.4|742
1615857600000|2021-03-16 01:20:00|64999.7|64979.7|64999|64979|65002.1|64982.1|64990.2|64970.2|591
1615857900000|2021-03-16 01:25:00|64999.2|64979.2|64987.2|64967.2|64999.4|64979.4|64981.6|64961.6|596
1615858200000|2021-03-16 01:30:00|64987|64967|64989.2|64969.2|64999.3|64979.3|64982.5|64962.5|763
1615858500000|2021-03-16 01:35:00|64989.3|64969.3|64972.3|64952.3|64989.9|64969.9|64960.6|64940.6|670
1615858800000|2021-03-16 01:40:00|64972.4|64952.4|65003.3|64983.3|65004.2|64984.2|64972|64952|749
1615859100000|2021-03-16 01:45:00|65003.4|64983.4|65009.6|64989.6|65017.7|64997.7|64994|64974|804
1615859400000|2021-03-16 01:50:00|65009.7|64989.7|64998.9|64978.9|65011.5|64991.5|64992.9|64972.9|703
1615859700000|2021-03-16 01:55:00|64999|64979|65032.2|65012.2|65032.6|65012.6|64993.7|64975|735
1615860000000|2021-03-16 02:00:00|65032.1|65012.1|65032.4|65012.4|65042.9|65022.9|65025.7|65007.3|697
1615860300000|2021-03-16 02:05:00|65032.3|65012.3|65033|65013|65050.9|65033.3|65028.1|65011.6|623
1615860600000|2021-03-16 02:10:00|65032.9|65012.9|65041|65031|65050.4|65031|65024.3|65007.9|655
1615860900000|2021-03-16 02:15:00|65040.9|65030.9|65035.2|65015.2|65047.9|65030.9|65027.7|65007.7|560
1615861200000|2021-03-16 02:20:00|65035.1|65015.1|65021.4|65001.4|65035.7|65015.7|65016.5|65000.8|532
1615861500000|2021-03-16 02:25:00|65021.5|65001.5|65005.4|64985.4|65021.5|65003|65002.5|64983.3|543
1615861800000|2021-03-16 02:30:00|65005.2|64985.2|65021.2|65001.2|65023.1|65003.1|64999.5|64984.1|610
1615862100000|2021-03-16 02:35:00|65021.1|65001.1|65020.1|65000.1|65021.4|65003.6|65011.3|64994.8|517
1615862400000|2021-03-16 02:40:00|65020.7|65000.7|65018.9|64998.9|65021.7|65003.9|65012.1|64997|448
1615862700000|2021-03-16 02:45:00|65019|64999|65017.3|64997.3|65021.3|65004.7|65012.6|64995.8|591
1615863000000|2021-03-16 02:50:00|65017.2|64997.2|65025.8|65005.8|65025.8|65005.8|65010.6|64994.3|498
1615863300000|2021-03-16 02:55:00|65025.5|65005.5|65018.8|64998.8|65025.8|65007.9|65009.4|64993.7|464
1615863600000|2021-03-16 03:00:00|65019.1|64999.1|65013.9|64993.9|65019.4|65001.7|65007.6|64992.1|492
1615863900000|2021-03-16 03:05:00|65013.8|64993.8|64988.3|64968.3|65013.8|64996.5|64982.4|64967|502
1615864200000|2021-03-16 03:10:00|64988.2|64968.2|64988.3|64968.3|64996.8|64976.8|64982.7|64963.2|642
1615864500000|2021-03-16 03:15:00|64988.6|64968.6|64991.6|64971.6|64993.7|64976|64982.4|64963.9|518
1615864800000|2021-03-16 03:20:00|64991.4|64971.4|64976.9|64956.9|64991.6|64976.3|64976.2|64956.2|490
1615865100000|2021-03-16 03:25:00|64977|64957|64970.1|64950.1|64977|64960.6|64962|64946.9|644
1615865400000|2021-03-16 03:30:00|64970.2|64950.2|64980.2|64960.2|64984.7|64968.7|64966.9|64949.9|539
1615865700000|2021-03-16 03:35:00|64980.4|64960.4|64978.9|64958.9|64984.3|64965.8|64973.7|64958.8|454
1615866000000|2021-03-16 03:40:00|64979|64959|64973|64953|64980.5|64964.1|64972.3|64952.3|497
1615866300000|2021-03-16 03:45:00|64973.1|64953.1|64970.8|64960.8|64981.4|64963.2|64970.8|64953.1|461
1615866600000|2021-03-16 03:50:00|64970.9|64960.9|64972.2|64952.2|64976.8|64961.7|64967.1|64951|420
1615866900000|2021-03-16 03:55:00|64972|64952|64963.8|64953.8|64972|64956.6|64962.8|64947.7|443
1615867200000|2021-03-16 04:00:00|64964|64954|64965.5|64945.5|64971|64954.5|64962|64943.3|416
1615867500000|2021-03-16 04:05:00|64965.6|64945.6|64955.6|64935.6|64966.1|64950.6|64955.3|64935.3|349
1615867800000|2021-03-16 04:10:00|64955.7|64935.7|64962.9|64942.9|64964.6|64944.6|64951.8|64931.8|324
1615868100000|2021-03-16 04:15:00|64963|64943|64959.7|64939.7|64967|64947|64958.8|64938.8|366
1615868400000|2021-03-16 04:20:00|64960|64940|64968.1|64948.1|64971.6|64951.6|64959.5|64939.5|398
1615868700000|2021-03-16 04:25:00|64969.3|64949.3|64967.9|64947.9|64971.8|64951.8|64965.9|64945.9|382
1615869000000|2021-03-16 04:30:00|64967|64947|64960|64940|64977.2|64957.2|64957.8|64937.8|349
1615869300000|2021-03-16 04:35:00|64958.4|64938.4|64958.2|64938.2|64964.4|64944.4|64956.9|64936.9|308
1615869600000|2021-03-16 04:40:00|64958.4|64938.4|64960.5|64940.5|64960.9|64940.9|64957.4|64937.4|335
1615869900000|2021-03-16 04:45:00|64960.4|64940.4|64959.1|64939.1|64962.3|64942.3|64945.5|64925.5|433
1615870200000|2021-03-16 04:50:00|64959.3|64939.3|64956.8|64936.8|64959.3|64939.3|64952.8|64932.8|426
1615870500000|2021-03-16 04:55:00|64956.7|64936.7|64946.3|64926.3|64957.5|64937.5|64943.9|64923.9|435
1615870800000|2021-03-16 05:00:00|64946.5|64926.5|64950.5|64930.5|64956|64936|64944.9|64924.9|558
1615871100000|2021-03-16 05:05:00|64950.3|64930.3|64944.1|64924.1|64950.9|64930.9|64943.8|64923.8|466
1615871400000|2021-03-16 05:10:00|64944.2|64924.2|64946.7|64926.7|64949.4|64931.8|64938.4|64922.5|407
1615871700000|2021-03-16 05:15:00|64946.8|64926.8|64938.8|64918.8|64947.8|64929.9|64937.1|64917.7|427
1615872000000|2021-03-16 05:20:00|64938.9|64918.9|64942.2|64922.2|64945.3|64925.3|64938.5|64918.5|401
1615872300000|2021-03-16 05:25:00|64942.1|64922.1|64953.6|64933.6|64958.3|64938.3|64941.7|64921.7|453
1615872600000|2021-03-16 05:30:00|64954|64934|64962.7|64942.7|64962.9|64942.9|64947.9|64927.9|609
1615872900000|2021-03-16 05:35:00|64962.8|64942.8|64949.2|64929.2|64964|64944|64947.9|64927.9|599
1615873200000|2021-03-16 05:40:00|64949|64929|64963.3|64943.3|64964.1|64944.1|64943|64923|541
1615873500000|2021-03-16 05:45:00|64963.2|64943.2|64948.2|64928.2|64963.6|64943.6|64945.3|64925.3|550
1615873800000|2021-03-16 05:50:00|64947.9|64927.9|64958.8|64938.8|64961.2|64941.2|64945.2|64925.2|608
1615874100000|2021-03-16 05:55:00|64958.7|64938.7|64959.8|64939.8|64962.4|64942.4|64954.5|64934.5|618
1615874400000|2021-03-16 06:00:00|64959.5|64939.5|64963.8|64943.8|64970|64953.7|64950.4|64935.4|665
1615874700000|2021-03-16 06:05:00|64963.7|64943.7|64976.5|64956.5|64976.8|64959.6|64963.7|64943.7|507
1615875000000|2021-03-16 06:10:00|64976.6|64956.6|64975.1|64965.1|64981.1|64966|64966.2|64951.3|572
1615875300000|2021-03-16 06:15:00|64980.2|64960.2|64986.4|64966.4|64993.6|64978.4|64974.5|64959.8|523
1615875600000|2021-03-16 06:20:00|64985.8|64965.8|64975.7|64965.7|64987|64967|64967|64951.8|592
1615875900000|2021-03-16 06:25:00|64975.4|64965.4|64954.4|64944.4|64979.4|64965.8|64953.9|64938.8|694
1615876200000|2021-03-16 06:30:00|64954.1|64944.1|64958|64938|64968.2|64953.1|64954|64937.4|611
1615876500000|2021-03-16 06:35:00|64957.9|64937.9|64963.8|64943.8|64969.6|64950.7|64955.8|64935.8|571
1615876800000|2021-03-16 06:40:00|64963.7|64943.7|64980.7|64960.7|64980.8|64963|64963.7|64943.7|652
1615877100000|2021-03-16 06:45:00|64980.4|64960.4|64970.1|64950.1|64981.8|64964|64967|64948.7|664
1615877400000|2021-03-16 06:50:00|64970.2|64950.2|64972.4|64952.4|64975.9|64957.1|64962.2|64946|585
1615877700000|2021-03-16 06:55:00|64972.2|64952.2|64961.3|64941.3|64972.2|64956.2|64954.7|64940|666
1615878000000|2021-03-16 07:00:00|64956.7|64946.7|64980.4|64970.4|64990|64973.7|64956.7|64944.5|772
1615878300000|2021-03-16 07:05:00|64980.3|64970.3|64988|64978|64993.9|64978|64975.2|64959.7|646
1615878600000|2021-03-16 07:10:00|64993.4|64973.4|64998.5|64978.5|65010.7|64996|64987.8|64971.7|730
1615878900000|2021-03-16 07:15:00|64998.4|64978.4|65001.7|64991.7|65007.7|64993.9|64993.8|64975.4|676
1615879200000|2021-03-16 07:20:00|65001.8|64991.8|65000.1|64980.1|65007.4|64992.3|64992.9|64976|622
1615879500000|2021-03-16 07:25:00|65000.2|64980.2|65003.7|64993.7|65007.8|64994.6|64994.4|64979.6|650
1615879800000|2021-03-16 07:30:00|65003.8|64993.8|65011.7|65001.7|65024.1|65007.7|65002.2|64987.1|683
1615880100000|2021-03-16 07:35:00|65011.6|65001.6|65017.4|65007.4|65030.8|65015.5|65011.2|64995.4|758
1615880400000|2021-03-16 07:40:00|65017.3|65007.3|65011.2|64991.2|65023.4|65007.8|65007.5|64987.5|625
1615880700000|2021-03-16 07:45:00|65011.3|64991.3|65035.4|65015.4|65037.5|65022.3|65007.6|64991.3|638
1615881000000|2021-03-16 07:50:00|65035.7|65015.7|65030.9|65010.9|65046.3|65032|65027.2|65008.1|689
1615881300000|2021-03-16 07:55:00|65029.5|65009.5|65037.5|65017.5|65039.6|65024.2|65015.9|65001.9|843
1615881600000|2021-03-16 08:00:00|65032.5|65022.5|65029.5|65009.5|65040.9|65026|65020.6|65005.7|824
1615881900000|2021-03-16 08:05:00|65029.6|65009.6|65023.6|65003.6|65031.1|65016.1|65011.6|64992|766
1615882200000|2021-03-16 08:10:00|65023.7|65003.7|65022.1|65002.1|65025.6|65010.2|65000.5|64982.9|754
1615882500000|2021-03-16 08:15:00|65022.3|65002.3|65021|65001|65024.8|65009.6|65002.1|64985.2|651
1615882800000|2021-03-16 08:20:00|65021.1|65001.1|65031.9|65011.9|65037.5|65018.8|65020.1|65000.7|720
1615883100000|2021-03-16 08:25:00|65031.7|65011.7|65016.2|64996.2|65037.6|65022.6|65010.2|64995.3|646
1615883400000|2021-03-16 08:30:00|65016.1|64996.1|65011.8|65001.8|65033.3|65017.3|65011.1|64995.7|677
1615883700000|2021-03-16 08:35:00|65017.1|64997.1|65023.7|65003.7|65027.3|65012.3|65010.9|64995.6|598
1615884000000|2021-03-16 08:40:00|65023.8|65003.8|65028|65008|65030.2|65014.5|65017.5|65000.9|520
1615884300000|2021-03-16 08:45:00|65028.1|65008.1|65023.4|65003.4|65033|65014.7|65015.4|64995.4|599
1615884600000|2021-03-16 08:50:00|65023.2|65003.2|65040.2|65020.2|65046.2|65026.5|65017.1|65001.2|573
1615884900000|2021-03-16 08:55:00|65040.3|65020.3|65033.2|65013.2|65042.4|65024.9|65025.1|65005.1|640
1615885200000|2021-03-16 09:00:00|65033.5|65013.5|65036.6|65016.6|65044.3|65025.8|65033.4|65013.4|596
1615885500000|2021-03-16 09:05:00|65036.5|65016.5|65019.5|64999.5|65036.8|65016.8|65012.1|64995.1|584
1615885800000|2021-03-16 09:10:00|65019.1|64999.1|65028.8|65008.8|65031.5|65011.5|65011.5|64994.7|558
1615886100000|2021-03-16 09:15:00|65028.5|65008.5|65042.1|65022.1|65043.9|65023.9|65021.2|65003.7|631
1615886400000|2021-03-16 09:20:00|65042.2|65022.2|65036.5|65016.5|65048|65032.7|65032.9|65016.5|581
1615886700000|2021-03-16 09:25:00|65036.6|65016.6|65024.7|65004.7|65038.5|65023.2|65016.6|65000.1|713
1615887000000|2021-03-16 09:30:00|65024.6|65004.6|65026.7|65006.7|65030.4|65014.3|65016.3|64996.4|646
1615887300000|2021-03-16 09:35:00|65027|65007|65025.9|65005.9|65033.1|65015.8|65022.6|65005|667
1615887600000|2021-03-16 09:40:00|65025.7|65005.7|65023.2|65003.2|65029.2|65010.7|65018.3|65001.5|529
1615887900000|2021-03-16 09:45:00|65023.3|65003.3|65021.1|65001.1|65031.5|65011.5|65017.9|65000.9|577
1615888200000|2021-03-16 09:50:00|65021.2|65001.2|65009.9|64999.9|65021.3|65004.1|65009.2|64994.1|626
1615888500000|2021-03-16 09:55:00|65009.5|64999.5|65008|64988|65015.4|64999.7|65003.6|64984.5|544
1615888800000|2021-03-16 10:00:00|65008.4|64988.4|65011.8|64991.8|65015.1|64998.3|65003.9|64983.9|491
1615889100000|2021-03-16 10:05:00|65012.2|64992.2|65010|65000|65016|65000.2|65006.7|64991.2|328
1615889400000|2021-03-16 10:10:00|65010.4|65000.4|65014.2|64994.2|65015.6|65000.6|65006.7|64991.7|345
1615889700000|2021-03-16 10:15:00|65014|64994|64999.4|64979.4|65014|64997.5|64992.5|64976.4|438
1615890000000|2021-03-16 10:20:00|64999.5|64979.5|64999.4|64979.4|65001.2|64985.1|64991.6|64976.4|459
1615890300000|2021-03-16 10:25:00|64999.6|64979.6|64991|64971|64999.8|64983.7|64979.7|64965.5|515
1615890600000|2021-03-16 10:30:00|64990.1|64970.1|64982.8|64962.8|64990.4|64975.7|64979.7|64962|656
1615890900000|2021-03-16 10:35:00|64982.6|64962.6|64975.7|64955.7|64983.3|64965.9|64969.8|64953.8|637
1615891200000|2021-03-16 10:40:00|64975.4|64955.4|64984.1|64964.1|64986.3|64966.3|64972.6|64952.6|534
1615891500000|2021-03-16 10:45:00|64984|64964|64980.2|64960.2|64985.6|64968.6|64977.4|64957.6|479
1615891800000|2021-03-16 10:50:00|64980.6|64960.6|64984.4|64964.4|64986.5|64966.5|64976.2|64960.3|490
1615892100000|2021-03-16 10:55:00|64984.7|64964.7|64979.3|64959.3|64984.9|64966.3|64976.3|64958.6|495
1615892400000|2021-03-16 11:00:00|64979.2|64959.2|64982.3|64962.3|64983.3|64966.7|64976.3|64958.9|682
1615892700000|2021-03-16 11:05:00|64982.2|64962.2|64979.7|64959.7|64982.6|64962.6|64977.2|64957.2|599
1615893000000|2021-03-16 11:10:00|64979.9|64959.9|64980.2|64960.2|64983.3|64963.3|64978.4|64958.4|528
1615893300000|2021-03-16 11:15:00|64980.1|64960.1|64975.9|64965.9|64983.7|64966.8|64974|64957.7|527
1615893600000|2021-03-16 11:20:00|64975.6|64965.6|64978.6|64958.6|64981.8|64966.7|64971.9|64955.1|573
1615893900000|2021-03-16 11:25:00|64979|64959|64977.9|64957.9|64979|64959|64964.7|64946.7|641
1615894200000|2021-03-16 11:30:00|64977.7|64957.7|64985.3|64965.3|64986.8|64971.1|64970.1|64954.7|695
1615894500000|2021-03-16 11:35:00|64985.6|64965.6|64989.7|64969.7|64990|64970|64976|64960.4|711
1615894800000|2021-03-16 11:40:00|64989.8|64969.8|64992.8|64972.8|64993.3|64978|64982.6|64963.5|632
1615895100000|2021-03-16 11:45:00|64992.6|64972.6|64983.9|64963.9|64993|64976.6|64982.9|64962.9|565
1615895400000|2021-03-16 11:50:00|64984.1|64964.1|64986.6|64966.6|64990.8|64970.8|64978.4|64961|544
1615895700000|2021-03-16 11:55:00|64986.7|64966.7|64986.1|64966.1|64988.3|64972|64980.5|64965.1|557
1615896000000|2021-03-16 12:00:00|64985.7|64965.7|64981.9|64961.9|64987.3|64967.7|64975.4|64958.6|740
1615896300000|2021-03-16 12:05:00|64982.3|64962.3|64983.1|64963.1|64987.4|64967.4|64981.7|64961.7|594
1615896600000|2021-03-16 12:10:00|64983|64963|64975.4|64955.4|64983|64963|64972.9|64952.9|665
1615896900000|2021-03-16 12:15:00|64975.1|64955.1|64975.2|64955.2|64976.5|64956.5|64972.2|64952.2|566
1615897200000|2021-03-16 12:20:00|64975.1|64955.1|64981.8|64961.8|64982.5|64963.7|64972.7|64954.1|642
1615897500000|2021-03-16 12:25:00|64982|64962|64984.3|64964.3|64987.6|64967.6|64980.9|64960.9|638
1615897800000|2021-03-16 12:30:00|64985|64965|64985.2|64965.2|64991.9|64971.9|64973.6|64953.6|812
1615898100000|2021-03-16 12:35:00|64984.6|64964.6|64979.4|64959.4|64993.6|64977.3|64979.3|64959.3|743
1615898400000|2021-03-16 12:40:00|64978.8|64958.8|64980.8|64960.8|64988.1|64968.1|64977.5|64957.5|802
1615898700000|2021-03-16 12:45:00|64980.9|64960.9|64974.5|64954.5|64980.9|64960.9|64968|64952.2|694
1615899000000|2021-03-16 12:50:00|64974.6|64954.6|64982.7|64962.7|64984.1|64964.1|64967.7|64952|689
1615899300000|2021-03-16 12:55:00|64982.6|64962.6|64992.3|64972.3|64993.9|64976.5|64982.6|64962.6|765
1615899600000|2021-03-16 13:00:00|64992.1|64972.1|65000.3|64980.3|65004.5|64989.7|64985.3|64967.9|845
1615899900000|2021-03-16 13:05:00|65000.5|64980.5|65009.2|64989.2|65011.8|64991.8|64990.1|64973.3|810
1615900200000|2021-03-16 13:10:00|65009.4|64989.4|65006.1|64986.1|65013.4|64997|65003.6|64983.6|721
1615900500000|2021-03-16 13:15:00|65005.8|64985.8|64988.4|64968.4|65008.7|64988.7|64986.5|64967|778
1615900800000|2021-03-16 13:20:00|64988.6|64968.6|65004.6|64984.6|65006|64986|64981.2|64963|722
1615901100000|2021-03-16 13:25:00|65004.5|64984.5|65001.5|64981.5|65004.6|64984.9|64990.4|64970.4|632
1615901400000|2021-03-16 13:30:00|65001.4|64981.4|65001.5|64981.5|65005|64985|64993.1|64975|858
1615901700000|2021-03-16 13:35:00|65001.7|64981.7|65012.6|64992.6|65014.6|64995.5|64998.2|64978.2|859
1615902000000|2021-03-16 13:40:00|65011.5|64991.5|65002|64982|65014|64994|64998.2|64981.3|899
1615902300000|2021-03-16 13:45:00|65001.7|64981.7|65026|65006|65027.3|65007.3|64996.3|64981.1|924
1615902600000|2021-03-16 13:50:00|65025.9|65005.9|65032.8|65012.8|65040.6|65024.4|65024.4|65005.3|885
1615902900000|2021-03-16 13:55:00|65032.7|65012.7|65030.8|65010.8|65037.5|65017.5|65018|65003.1|882
1615903200000|2021-03-16 14:00:00|65030.6|65010.6|65024|65004|65035.6|65019.3|65018.1|64998.1|871
1615903500000|2021-03-16 14:05:00|65024.1|65004.1|65014.6|64994.6|65033.3|65013.3|65012.1|64992.1|798
1615903800000|2021-03-16 14:10:00|65014.9|64994.9|65042|65022|65044.1|65024.1|65014.6|64994.6|847
1615904100000|2021-03-16 14:15:00|65042.1|65022.1|65031.2|65011.2|65043.6|65025.5|65027.6|65007.6|769
1615904400000|2021-03-16 14:20:00|65031.1|65011.1|65021.3|65001.3|65032.3|65015.9|65018.3|64998.3|736
1615904700000|2021-03-16 14:25:00|65020.7|65000.7|65018.9|65008.9|65024.4|65009.2|65008.6|64991.8|752
1615905000000|2021-03-16 14:30:00|65024.1|65004.1|65019.4|64999.4|65025|65006.8|65016.6|64996.7|874
1615905300000|2021-03-16 14:35:00|65019.6|64999.6|65023.3|65003.3|65023.8|65003.8|65014.6|64994.6|856
1615905600000|2021-03-16 14:40:00|65023.2|65003.2|65027.5|65007.5|65032.1|65012.1|65021.2|65001.2|767
1615905900000|2021-03-16 14:45:00|65027.7|65007.7|65025.8|65005.8|65031|65014.2|65020.3|65000.3|765
1615906200000|2021-03-16 14:50:00|65026.2|65006.2|65024.4|65004.4|65026.9|65006.9|65022.5|65002.5|569
1615906500000|2021-03-16 14:55:00|65024.3|65004.3|65023.3|65003.3|65029.1|65009.1|65015.6|64997.8|735
1615906800000|2021-03-16 15:00:00|65023.2|65003.2|65035.8|65015.8|65037.7|65021.4|65018|64998|677
1615907100000|2021-03-16 15:05:00|65035.9|65015.9|65047.5|65027.5|65053.7|65033.9|65035.9|65015.9|758
1615907400000|2021-03-16 15:10:00|65047.1|65027.1|65039.6|65019.6|65049.4|65033.2|65033.8|65017.5|797
1615907700000|2021-03-16 15:15:00|65039.7|65019.7|65036.7|65016.7|65043.5|65023.5|65032.1|65012.1|634
1615908000000|2021-03-16 15:20:00|65037|65017|65043.6|65023.6|65048.5|65032|65036|65016.7|721
1615908300000|2021-03-16 15:25:00|65043.4|65023.4|65045|65025|65049.1|65030.1|65040|65022.9|636
1615908600000|2021-03-16 15:30:00|65044.8|65024.8|65059.4|65039.4|65061.8|65045.7|65044.1|65024.1|678
1615908900000|2021-03-16 15:35:00|65059.5|65039.5|65055|65035|65060.4|65044.9|65049|65032.6|704
1615909200000|2021-03-16 15:40:00|65055.1|65035.1|65058.5|65038.5|65069.9|65049.9|65051.1|65033.6|838
1615909500000|2021-03-16 15:45:00|65059.2|65039.2|65060.8|65040.8|65065.7|65046.9|65056.1|65036.1|776
1615909800000|2021-03-16 15:50:00|65060.6|65040.6|65041.3|65021.3|65060.6|65040.6|65034.2|65018.7|781
1615910100000|2021-03-16 15:55:00|65041.2|65021.2|65020.9|65000.9|65042.4|65026.7|65020.8|65000.8|760
1615910400000|2021-03-16 16:00:00|65021|65001|65015.6|64995.6|65025.4|65006.8|65010.9|64995.6|641
1615910700000|2021-03-16 16:05:00|65015.7|64995.7|65022.1|65002.1|65026.2|65007.1|65009|64994.5|695
1615911000000|2021-03-16 16:10:00|65022|65002|65028.5|65008.5|65034.3|65015.3|65020|65000|606
1615911300000|2021-03-16 16:15:00|65028.3|65008.3|65029.1|65009.1|65029.9|65009.9|65022.2|65002.2|579
1615911600000|2021-03-16 16:20:00|65029.2|65009.2|65048.6|65028.6|65048.9|65028.9|65028.7|65008.7|630
1615911900000|2021-03-16 16:25:00|65048.5|65028.5|65044.7|65024.7|65049.7|65029.7|65042.6|65022.6|589
1615912200000|2021-03-16 16:30:00|65044.9|65024.9|65042.8|65022.8|65048.2|65028.2|65036.7|65016.7|555
1615912500000|2021-03-16 16:35:00|65042.6|65022.6|65040.4|65020.4|65046.1|65028.3|65033.1|65017.6|581
1615912800000|2021-03-16 16:40:00|65040.1|65020.1|65039.9|65019.9|65042.2|65025.4|65035.1|65016.6|566
1615913100000|2021-03-16 16:45:00|65039.8|65019.8|65041.9|65021.9|65047.1|65030.8|65035.4|65015.4|701
1615913400000|2021-03-16 16:50:00|65041.8|65021.8|65038.1|65018.1|65049.1|65033.6|65036.5|65016.5|713
1615913700000|2021-03-16 16:55:00|65038.4|65018.4|65053.9|65033.9|65054.1|65034.1|65037.4|65018|661
1615914000000|2021-03-16 17:00:00|65053.5|65033.5|65017.4|64997.4|65054|65034|65009.2|64989.2|678
1615914300000|2021-03-16 17:05:00|65016.6|64996.6|65020.4|65000.4|65027.1|65007.1|65012.8|64992.8|745
1615914600000|2021-03-16 17:10:00|65020.3|65000.3|65023|65003|65023.7|65003.7|65017.2|64997.2|635
1615914900000|2021-03-16 17:15:00|65023.1|65003.1|65027.8|65007.8|65038.8|65018.8|65022.8|65003.1|770
1615915200000|2021-03-16 17:20:00|65027.9|65007.9|65029.7|65009.7|65032.6|65014.8|65024.2|65004.2|586
1615915500000|2021-03-16 17:25:00|65029.8|65009.8|65024.1|65004.1|65031|65011|65017.1|64997.1|548
1615915800000|2021-03-16 17:30:00|65024.2|65004.2|65033.2|65013.2|65037.3|65017.3|65023.8|65003.8|604
1615916100000|2021-03-16 17:35:00|65033.4|65013.4|65038.6|65018.6|65039.6|65019.6|65032.4|65012.4|601
1615916400000|2021-03-16 17:40:00|65038.5|65018.5|65042.6|65022.6|65044.5|65024.5|65037.8|65017.8|574
1615916700000|2021-03-16 17:45:00|65042.7|65022.7|65043.1|65023.1|65047.2|65027.2|65038.7|65018.7|590
1615917000000|2021-03-16 17:50:00|65043|65023|65045.3|65025.3|65047.2|65029.9|65039.5|65020.9|502
1615917300000|2021-03-16 17:55:00|65045.4|65025.4|65046.3|65026.3|65048.8|65028.8|65041.2|65021.2|651
1615917600000|2021-03-16 18:00:00|65045.9|65025.9|65032.3|65012.3|65047.5|65028.1|65030|65010|644
1615917900000|2021-03-16 18:05:00|65032.4|65012.4|65038|65018|65041.4|65021.4|65030.8|65010.8|634
1615918200000|2021-03-16 18:10:00|65037.8|65017.8|65034.2|65014.2|65039.1|65019.1|65030.3|65010.3|638
1615918500000|2021-03-16 18:15:00|65034.1|65014.1|65030|65010|65035.4|65015.4|65024.1|65004.1|696
1615918800000|2021-03-16 18:20:00|65030.3|65010.3|65031.3|65011.3|65032.2|65015.8|65024.2|65004.2|728
1615919100000|2021-03-16 18:25:00|65031.4|65011.4|65041.6|65021.6|65041.8|65021.8|65030.9|65010.9|799
1615919400000|2021-03-16 18:30:00|65041.7|65021.7|65033.8|65013.8|65044.9|65024.9|65031.7|65011.7|678
1615919700000|2021-03-16 18:35:00|65033.6|65013.6|65041.3|65021.3|65042.7|65022.7|65032.4|65012.4|796
1615920000000|2021-03-16 18:40:00|65040.9|65020.9|65048.4|65028.4|65049.5|65029.5|65036.3|65016.3|776
1615920300000|2021-03-16 18:45:00|65048.3|65028.3|65046.8|65026.8|65049|65029|65042.7|65022.7|704
1615920600000|2021-03-16 18:50:00|65046.7|65026.7|65039.4|65019.4|65047.9|65027.9|65037.8|65017.8|692
1615920900000|2021-03-16 18:55:00|65039.5|65019.5|65043.3|65023.3|65046.5|65026.5|65035.2|65015.2|616
1615921200000|2021-03-16 19:00:00|65043.4|65023.4|65040.4|65020.4|65047.2|65027.2|65039.7|65019.7|440
1615921500000|2021-03-16 19:05:00|65040.5|65020.5|65039.2|65019.2|65042.3|65022.3|65038.1|65018.1|375
1615921800000|2021-03-16 19:10:00|65039.3|65019.3|65040.9|65020.9|65042.7|65023.8|65033.6|65017|421
1615922100000|2021-03-16 19:15:00|65040.6|65020.6|65033|65013|65040.7|65020.7|65032|65012|400
1615922400000|2021-03-16 19:20:00|65032.9|65012.9|65028|65008|65036|65020.4|65027.1|65007.1|418
1615922700000|2021-03-16 19:25:00|65028.2|65008.2|65027.6|65007.6|65036.1|65018.6|65026.2|65006.2|354
1615923000000|2021-03-16 19:30:00|65027.8|65007.8|65025.5|65005.5|65032.1|65012.1|65023|65003|342
1615923300000|2021-03-16 19:35:00|65025.6|65005.6|65029.6|65009.6|65029.9|65009.9|65024.9|65004.9|309
1615923600000|2021-03-16 19:40:00|65029.2|65009.2|65033|65013|65035.3|65015.3|65028.5|65008.5|289
1615923900000|2021-03-16 19:45:00|65033.1|65013.1|65028.3|65008.3|65033.2|65013.2|65026|65006|278
1615924200000|2021-03-16 19:50:00|65028.2|65008.2|65021.7|65001.7|65029|65009|65021.1|65001.1|318
1615924500000|2021-03-16 19:55:00|65021.8|65001.8|65023|65003|65026.9|65006.9|65021.5|65001.5|256
1615924800000|2021-03-16 20:00:00|65023.1|65003.1|65027|65007|65034.1|65014.1|65022.7|65002.7|214
1615925100000|2021-03-16 20:05:00|65027.1|65007.1|65022.9|65002.9|65027.5|65007.5|65017.3|64997.3|291
1615925400000|2021-03-16 20:10:00|65022.6|65002.6|65024.3|65004.3|65026.8|65006.8|65022|65002|126
1615925700000|2021-03-16 20:15:00|65024.1|65004.1|65022.7|65002.7|65025.1|65005.1|65020.5|65000.5|166
1615926000000|2021-03-16 20:20:00|65022.8|65002.8|65019.8|64999.8|65023.2|65003.2|65018.4|64998.4|155
1615926300000|2021-03-16 20:25:00|65020.2|65000.2|65023.4|65003.4|65024.3|65004.3|65018.5|64998.5|136
1615926600000|2021-03-16 20:30:00|65023.7|65003.7|65025.1|65005.1|65025.6|65005.6|65023.1|65003.1|141
1615926900000|2021-03-16 20:35:00|65025|65005|65023|65003|65026|65006|65022.1|65002.1|150
1615927200000|2021-03-16 20:40:00|65023.1|65003.1|65025.2|65005.2|65028|65008|65021|65001|195
1615927500000|2021-03-16 20:45:00|65025.3|65005.3|65026|65006|65027.9|65007.9|65024.1|65004.1|205
1615927800000|2021-03-16 20:50:00|65026.1|65006.1|65022.3|65002.3|65026.6|65006.6|65020.4|65000.4|225
1615928100000|2021-03-16 20:55:00|65020.5|65000.5|65019.4|64999.4|65024.6|65004.6|65016.8|64996.8|263
1615928400000|2021-03-16 21:00:00|65019.1|64999.1|65022.8|65002.8|65023.1|65003.1|65018.2|64998.2|67
1615928700000|2021-03-16 21:05:00|65026|65006|65020.9|65000.9|65029.9|65006|65017.6|64996.9|133
1615929000000|2021-03-16 21:10:00|65020.8|65000.8|65017.7|64997.7|65023.1|65003.1|65016.8|64996.8|112
1615929300000|2021-03-16 21:15:00|65017.9|64997.9|65026.5|65006.5|65032.9|65012.9|65017.1|64997.1|82
1615929600000|2021-03-16 21:20:00|65027.1|65007.1|65023.4|65003.4|65028.3|65008.3|65023|65003|35
1615929900000|2021-03-16 21:25:00|65023|65003|65027.9|65007.9|65031.3|65011.3|65023|65003|19
1615930200000|2021-03-16 21:30:00|65027.6|65007.6|65024.8|65004.8|65027.9|65007.9|65023.3|65003.3|47
1615930500000|2021-03-16 21:35:00|65022.4|65002.4|65021.5|65001.5|65024.9|65004.9|65019.6|64999.6|72
1615930800000|2021-03-16 21:40:00|65023.1|65003.1|65022.5|65002.5|65023.8|65003.8|65014.8|64994.8|43
1615931100000|2021-03-16 21:45:00|65019.5|64999.5|65014.8|64994.8|65019.5|64999.5|65012.8|64986.1|12
1615931400000|2021-03-16 21:50:00|65016.8|64985.7|65012.6|64992.6|65020.2|65000.2|65011.7|64984.7|51
1615931700000|2021-03-16 21:55:00|65013.5|64993.5|65019.9|64999.9|65020.1|65000.1|65010.7|64990.7|47
1615932000000|2021-03-16 22:00:00|65014.7|64994.7|65031.7|64979|65033.2|65001.1|65009.4|64974.2|146
1615932300000|2021-03-16 22:05:00|65034.5|64988.7|65016.2|64996.2|65034.5|65002.7|65013.6|64984.1|140
1615932600000|2021-03-16 22:10:00|65019.7|64999.7|65020.2|65000.2|65023.6|65003.6|65014.2|64987.1|166
1615932900000|2021-03-16 22:15:00|65019.9|64999.9|65021|65001|65024.5|65004.5|65014.9|64994.9|143
1615933200000|2021-03-16 22:20:00|65018.5|64998.5|65018.9|64998.9|65028.2|65004.5|65016.9|64996.9|77
1615933500000|2021-03-16 22:25:00|65020.7|65000.7|65031.7|65011.7|65047.6|65012.4|65016.6|64987.2|174
1615933800000|2021-03-16 22:30:00|65031|65011|65030.1|65010.1|65041.1|65013.2|65027.3|64998|149
1615934100000|2021-03-16 22:35:00|65030.9|65010.9|65027.9|65007.9|65037.4|65011.3|65027.9|65000.8|124
1615934400000|2021-03-16 22:40:00|65036.3|65005.5|65034.5|64999.1|65057|65011.2|65026.3|64997.4|138
1615934700000|2021-03-16 22:45:00|65033|64998.8|65035.1|65000|65048.8|65008.4|65024.1|64998|127
1615935000000|2021-03-16 22:50:00|65032.2|64998.2|65031.8|64998.8|65039.1|65009.2|65025.4|64998.2|136
1615935300000|2021-03-16 22:55:00|65024.8|64999.2|65034|64999.4|65043.4|65008.9|65024.3|64997.7|127
1615935600000|2021-03-16 23:00:00|65035.9|64999.8|65023.8|65003.8|65035.9|65009.5|65023.1|64999.1|133
1615935900000|2021-03-16 23:05:00|65023.3|65003.3|65023.6|65003.6|65026.1|65006.1|65021.5|65001.5|105
1615936200000|2021-03-16 23:10:00|65022.7|65002.7|65023.2|65003.2|65025.3|65005.3|65021.6|65001.6|118
1615936500000|2021-03-16 23:15:00|65023.7|65003.7|65024.7|65004.7|65045.9|65008.3|65022.2|65000.5|150
1615936800000|2021-03-16 23:20:00|65024.5|65004.5|65022.8|65002.8|65026.1|65006.1|65021.8|65001.8|122
1615937100000|2021-03-16 23:25:00|65024.4|65004.4|65031.5|65011.5|65031.7|65011.7|65021.9|65001.9|137
1615937400000|2021-03-16 23:30:00|65030.8|65010.8|65031.5|65011.5|65033.6|65013.6|65029.8|65009.8|153
1615937700000|2021-03-16 23:35:00|65031.1|65011.1|65030.2|65010.2|65032.4|65012.4|65028|65008|142
1615938000000|2021-03-16 23:40:00|65030.5|65010.5|65031|65011|65032.1|65012.1|65027.5|65007.5|133
1615938300000|2021-03-16 23:45:00|65029.2|65009.2|65032|65012|65033.9|65013.9|65026.6|65006.6|226
1615938600000|2021-03-16 23:50:00|65031.9|65011.9|65034.5|65014.5|65048.5|65018|65030|65009.3|275
1615938900000|2021-03-16 23:55:00|65032.7|65012.7|65019.4|64999.4|65036.8|65016.8|65013.3|64979.8|223
1615939200000|2021-03-17 00:00:00|65017|64997|65023.8|65003.8|65036.6|65006.5|65016.3|64989.6|381
1615939500000|2021-03-17 00:05:00|65024|65004|65023.5|65003.5|65033.8|65013.8|65020.8|65000.8|295
1615939800000|2021-03-17 00:10:00|65023.2|65003.2|65032.7|65012.7|65034.5|65014.5|65016.5|64996.5|219
1615940100000|2021-03-17 00:15:00|65032.2|65012.2|65043.3|65023.3|65045.5|65025.5|65032|65012|334
1615940400000|2021-03-17 00:20:00|65041.4|65021.4|65037|65017|65042.5|65022.5|65035.9|65015.9|220
1615940700000|2021-03-17 00:25:00|65036.9|65016.9|65030.5|65010.5|65037.6|65017.6|65023.9|65003.9|258
1615941000000|2021-03-17 00:30:00|65030.4|65010.4|65031.2|65011.2|65032.7|65012.7|65024.8|65004.8|304
1615941300000|2021-03-17 00:35:00|65031.3|65011.3|65044.8|65024.8|65050.1|65030.1|65031.3|65011.3|426
1615941600000|2021-03-17 00:40:00|65044.9|65024.9|65035.3|65015.3|65045.3|65025.3|65030.7|65010.7|332
1615941900000|2021-03-17 00:45:00|65035.2|65015.2|65045.5|65025.5|65046.9|65026.9|65032.8|65012.8|482
1615942200000|2021-03-17 00:50:00|65045.4|65025.4|65047.6|65027.6|65049.2|65029.2|65042.9|65022.9|421
1615942500000|2021-03-17 00:55:00|65047.5|65027.5|65054.8|65034.8|65057|65037|65044.6|65024.6|586
1615942800000|2021-03-17 01:00:00|65054.9|65034.9|65042.9|65022.9|65061.1|65041.1|65039.2|65019.2|831
1615943100000|2021-03-17 01:05:00|65042.8|65022.8|65040.3|65020.3|65053.6|65033.6|65039.3|65019.3|684
1615943400000|2021-03-17 01:10:00|65040.6|65020.6|65043.8|65023.8|65046.8|65026.8|65033.1|65013.1|616
1615943700000|2021-03-17 01:15:00|65043.9|65023.9|65061.2|65041.2|65064.1|65044.1|65035.4|65015.4|709
1615944000000|2021-03-17 01:20:00|65061.6|65041.6|65079.2|65059.2|65079.8|65059.8|65049.9|65029.9|679
1615944300000|2021-03-17 01:25:00|65079.3|65059.3|65077.5|65057.5|65080.2|65060.2|65066.1|65046.1|760
1615944600000|2021-03-17 01:30:00|65077.6|65057.6|65087.6|65067.6|65088.7|65068.7|65069.2|65049.2|871
1615944900000|2021-03-17 01:35:00|65087.4|65067.4|65077.4|65057.4|65098.6|65078.6|65071.9|65051.9|799
1615945200000|2021-03-17 01:40:00|65077.6|65057.6|65079|65059|65088.3|65068.3|65076|65056|726
1615945500000|2021-03-17 01:45:00|65079.1|65059.1|65074.1|65054.1|65083.5|65063.5|65071.1|65051.1|712
1615945800000|2021-03-17 01:50:00|65073.4|65053.4|65066.1|65046.1|65078|65058|65063.4|65043.4|811
1615946100000|2021-03-17 01:55:00|65066.2|65046.2|65049.5|65029.5|65066.2|65048.5|65041.4|65021.4|811
1615946400000|2021-03-17 02:00:00|65049.4|65029.4|65059|65039|65066.4|65046.4|65045.6|65028.7|719
1615946700000|2021-03-17 02:05:00|65058.9|65038.9|65056.8|65036.8|65063.8|65046.9|65052.5|65032.5|712
1615947000000|2021-03-17 02:10:00|65056.6|65036.6|65052.7|65032.7|65057.2|65039.3|65044.1|65027.3|572
1615947300000|2021-03-17 02:15:00|65052.6|65032.6|65052.9|65032.9|65055.6|65036|65040.5|65020.5|627
1615947600000|2021-03-17 02:20:00|65052.8|65032.8|65059.9|65039.9|65063|65047.6|65044.5|65028.7|596
1615947900000|2021-03-17 02:25:00|65060|65040|65045.7|65025.7|65060.4|65045.1|65042.8|65022.8|550
1615948200000|2021-03-17 02:30:00|65045.6|65025.6|65044.5|65024.5|65048.2|65029.6|65035.9|65018.3|718
1615948500000|2021-03-17 02:35:00|65044.9|65024.9|65045.3|65025.3|65052.9|65032.9|65035.4|65015.4|593
1615948800000|2021-03-17 02:40:00|65045.2|65025.2|65059.7|65039.7|65062.3|65042.3|65044.5|65024.5|508
1615949100000|2021-03-17 02:45:00|65060.2|65040.2|65062.7|65042.7|65067.5|65051.5|65057.5|65037.5|636
1615949400000|2021-03-17 02:50:00|65063|65043|65059.1|65039.1|65064.8|65048.2|65043.7|65029.1|537
1615949700000|2021-03-17 02:55:00|65059|65039|65038.4|65018.4|65061.4|65046|65037|65017.1|564
1615950000000|2021-03-17 03:00:00|65037.7|65017.7|65035.2|65015.2|65042.5|65022.9|65024.6|65004.6|655
1615950300000|2021-03-17 03:05:00|65035.7|65015.7|65031|65011|65042.7|65027.5|65027.1|65007.1|596
1615950600000|2021-03-17 03:10:00|65031.1|65011.1|65016.2|65006.2|65032.1|65012.1|65016.2|64996.4|577
1615950900000|2021-03-17 03:15:00|65021.8|65001.8|65025.3|65005.3|65027|65011.4|65014.7|64999.1|523
1615951200000|2021-03-17 03:20:00|65025.1|65005.1|65027.9|65007.9|65028.9|65015.1|65017.2|65001.3|537
1615951500000|2021-03-17 03:25:00|65028|65008|65020.6|65000.6|65028.7|65015.6|65017.7|64997.7|458
1615951800000|2021-03-17 03:30:00|65020.7|65000.7|65031.4|65011.4|65032.4|65017.1|65020.4|65000.4|501
1615952100000|2021-03-17 03:35:00|65030.5|65010.5|65038.1|65018.1|65041.3|65021.3|65029.9|65009.9|511
1615952400000|2021-03-17 03:40:00|65037.6|65017.6|65037.2|65017.2|65042.9|65022.9|65035.4|65015.4|522
1615952700000|2021-03-17 03:45:00|65037.1|65017.1|65035.9|65015.9|65042.8|65022.8|65031.9|65011.9|456
1615953000000|2021-03-17 03:50:00|65036|65016|65032.6|65012.6|65037.4|65017.4|65031.9|65011.9|399
1615953300000|2021-03-17 03:55:00|65032.7|65012.7|65027.9|65007.9|65034.8|65014.8|65027.2|65007.2|365
1615953600000|2021-03-17 04:00:00|65028.3|65008.3|65028.9|65008.9|65030.3|65014.8|65024.3|65008.1|355
1615953900000|2021-03-17 04:05:00|65029|65009|65032.7|65012.7|65038.4|65018.4|65028.5|65008.5|483
1615954200000|2021-03-17 04:10:00|65032.6|65012.6|65029.6|65009.6|65033.5|65013.5|65029|65009|233
1615954500000|2021-03-17 04:15:00|65029.7|65009.7|65035.8|65015.8|65036.1|65016.1|65027.9|65007.9|268
1615954800000|2021-03-17 04:20:00|65035.9|65015.9|65039.4|65019.4|65044.2|65024.2|65035.3|65015.3|334
1615955100000|2021-03-17 04:25:00|65039.3|65019.3|65038.9|65018.9|65041|65021|65038.5|65018.5|319
1615955400000|2021-03-17 04:30:00|65038.8|65018.8|65041.4|65021.4|65043.3|65023.3|65038.8|65018.8|315
1615955700000|2021-03-17 04:35:00|65041.5|65021.5|65034.6|65014.6|65042.4|65022.4|65033.1|65013.1|342
1615956000000|2021-03-17 04:40:00|65034.4|65014.4|65037.2|65017.2|65037.5|65017.5|65034.1|65014.1|305
1615956300000|2021-03-17 04:45:00|65037.1|65017.1|65039.2|65019.2|65040|65020|65034.4|65014.4|334
1615956600000|2021-03-17 04:50:00|65039|65019|65037.6|65017.6|65041.4|65021.4|65036.1|65016.1|292
1615956900000|2021-03-17 04:55:00|65037.3|65017.3|65029.8|65009.8|65038.1|65023.4|65029.4|65009.4|265
1615957200000|2021-03-17 05:00:00|65029.9|65009.9|65034.2|65014.2|65034.2|65019|65023|65003|400
1615957500000|2021-03-17 05:05:00|65029.8|65019.8|65019|65009|65035.1|65019.8|65018.7|65004.9|346
1615957800000|2021-03-17 05:10:00|65023.9|65003.9|65028.6|65008.6|65032.3|65012.3|65018.6|65002.4|475
1615958100000|2021-03-17 05:15:00|65029|65009|65031.7|65011.7|65034.9|65018.7|65026.8|65008|466
1615958400000|2021-03-17 05:20:00|65031.9|65011.9|65036.5|65016.5|65038|65019.7|65029.7|65011.5|351
1615958700000|2021-03-17 05:25:00|65036.6|65016.6|65028.4|65008.4|65036.9|65016.9|65027.7|65007.7|383
1615959000000|2021-03-17 05:30:00|65028.3|65008.3|65027.5|65007.5|65031.2|65015.2|65023|65007.1|500
1615959300000|2021-03-17 05:35:00|65027.6|65007.6|65030.6|65010.6|65036.1|65017.5|65023.9|65007.3|543
1615959600000|2021-03-17 05:40:00|65030.7|65010.7|65029.4|65019.4|65034.2|65019.5|65024|65005|546
1615959900000|2021-03-17 05:45:00|65029.6|65019.6|65031.1|65021.1|65037.8|65022|65026|65010.2|539
1615960200000|2021-03-17 05:50:00|65031.2|65021.2|65036.2|65016.2|65039.7|65024.5|65030.7|65011.3|569
1615960500000|2021-03-17 05:55:00|65036.5|65016.5|65037.1|65017.1|65044.9|65026.5|65028.5|65012.7|556
1615960800000|2021-03-17 06:00:00|65037|65017|65037.8|65017.8|65044.9|65029.6|65030.5|65013.5|542
1615961100000|2021-03-17 06:05:00|65037.7|65017.7|65038.5|65028.5|65048.1|65033.6|65032.6|65017.5|546
1615961400000|2021-03-17 06:10:00|65038.2|65028.2|65031.6|65011.6|65043.9|65028.5|65024.4|65008.9|552
1615961700000|2021-03-17 06:15:00|65031|65011|65021|65001|65036.3|65020.5|65012.8|64992.8|660
1615962000000|2021-03-17 06:20:00|65020.6|65000.6|65016.2|64996.2|65022.4|65006.9|65009.4|64994.2|612
1615962300000|2021-03-17 06:25:00|65016.4|64996.4|65014.7|64994.7|65024.1|65008.7|65004.2|64988.1|752
1615962600000|2021-03-17 06:30:00|65014.6|64994.6|65022.5|65012.5|65027.6|65012.6|65006.1|64991|603
1615962900000|2021-03-17 06:35:00|65022.6|65012.6|65025|65015|65033.2|65016.1|65020.6|65005.7|625
1615963200000|2021-03-17 06:40:00|65025.1|65015.1|65027.9|65007.9|65038.2|65021.9|65020.5|65006.5|515
1615963500000|2021-03-17 06:45:00|65028.3|65008.3|65031.3|65011.3|65031.7|65016.3|65017.3|65002.9|480
1615963800000|2021-03-17 06:50:00|65031.4|65011.4|65021.6|65011.6|65034.9|65019.6|65020.2|65004.8|509
1615964100000|2021-03-17 06:55:00|65021.7|65011.7|65026.6|65006.6|65030.1|65013.6|65019.4|65004.4|470
1615964400000|2021-03-17 07:00:00|65026.4|65006.4|65031.6|65011.6|65034.2|65019.2|65019.1|65004.6|677
1615964700000|2021-03-17 07:05:00|65031.3|65011.3|65031.3|65021.3|65043.2|65025.7|65027.1|65011|675
1615965000000|2021-03-17 07:10:00|65036.3|65016.3|65032.4|65022.4|65040|65025.4|65027.6|65010.9|496
1615965300000|2021-03-17 07:15:00|65032.5|65022.5|65054|65034|65054.5|65039|65031.1|65016.8|614
1615965600000|2021-03-17 07:20:00|65054.2|65034.2|65043.1|65023.1|65057.1|65040.9|65036.9|65021|721
1615965900000|2021-03-17 07:25:00|65042.8|65022.8|65051.3|65031.3|65052.9|65037.8|65035.5|65019.1|709
1615966200000|2021-03-17 07:30:00|65050.2|65030.2|65043.3|65033.3|65055.5|65041.6|65040.3|65025.5|717
1615966500000|2021-03-17 07:35:00|65041.6|65031.6|65047.1|65027.1|65047.4|65031.6|65030.9|65015.4|570
1615966800000|2021-03-17 07:40:00|65046.2|65026.2|65046.3|65026.3|65052.3|65038|65036.8|65021.6|548
1615967100000|2021-03-17 07:45:00|65046.2|65026.2|65055|65035|65057.2|65040.6|65039.9|65025|628
1615967400000|2021-03-17 07:50:00|65055.1|65035.1|65060.1|65040.1|65060.1|65045.1|65040.5|65024.7|533
1615967700000|2021-03-17 07:55:00|65060|65040|65061.9|65041.9|65062.4|65047|65050.2|65034.7|536
1615968000000|2021-03-17 08:00:00|65062.2|65042.2|65060.3|65040.3|65063.3|65048.2|65050.8|65033.6|612
1615968300000|2021-03-17 08:05:00|65060.4|65040.4|65060|65040|65063.1|65047.3|65051.6|65033.5|698
1615968600000|2021-03-17 08:10:00|65060.1|65040.1|65053.3|65033.3|65062.3|65046.4|65041.2|65025.5|702
1615968900000|2021-03-17 08:15:00|65053.5|65033.5|65046.3|65026.3|65053.5|65037.4|65037.9|65017.9|736
1615969200000|2021-03-17 08:20:00|65046.4|65026.4|65052.5|65042.5|65061.7|65046.5|65040.8|65024.2|587
1615969500000|2021-03-17 08:25:00|65052.4|65042.4|65072.1|65052.1|65075|65058.8|65052.3|65036.8|686
1615969800000|2021-03-17 08:30:00|65072|65052|65073.3|65053.3|65075|65058.8|65054.5|65038.3|650
1615970100000|2021-03-17 08:35:00|65072.9|65052.9|65076.7|65056.7|65084.6|65069.5|65062.8|65046.2|644
1615970400000|2021-03-17 08:40:00|65076.2|65056.2|65073.9|65053.9|65083.1|65063.6|65063.7|65048.8|554
1615970700000|2021-03-17 08:45:00|65073.8|65053.8|65065.6|65045.6|65074.1|65054.1|65054.4|65038.6|615
1615971000000|2021-03-17 08:50:00|65065.7|65045.7|65066.3|65046.3|65076.2|65061.3|65057.3|65040.6|626
1615971300000|2021-03-17 08:55:00|65066.4|65046.4|65053.3|65033.3|65066.4|65050.8|65047.1|65031.9|727
1615971600000|2021-03-17 09:00:00|65053.2|65033.2|65050.7|65040.7|65066.4|65047.3|65041.2|65025.1|659
1615971900000|2021-03-17 09:05:00|65050.8|65040.8|65045.8|65025.8|65054.5|65040.8|65041.9|65021.9|658
1615972200000|2021-03-17 09:10:00|65045.7|65025.7|65055.5|65035.5|65056.8|65041.2|65041.9|65025.6|653
1615972500000|2021-03-17 09:15:00|65055.6|65035.6|65055.9|65035.9|65064.1|65044.1|65050.2|65030.2|633
1615972800000|2021-03-17 09:20:00|65055.6|65035.6|65053.2|65043.2|65060.4|65045.2|65038.5|65022.9|793
1615973100000|2021-03-17 09:25:00|65053.4|65043.4|65048.6|65028.6|65058.7|65043.4|65039.4|65022.3|593
1615973400000|2021-03-17 09:30:00|65048.4|65028.4|65046.1|65026.1|65049.3|65033.6|65037.4|65021.9|623
1615973700000|2021-03-17 09:35:00|65046|65026|65044.2|65024.2|65047.6|65032.2|65036.5|65021.8|478
1615974000000|2021-03-17 09:40:00|65044.1|65024.1|65054|65034|65055.4|65037.4|65038|65023.4|474
1615974300000|2021-03-17 09:45:00|65053.8|65033.8|65056.2|65036.2|65059.1|65043.4|65042.6|65026.4|605
1615974600000|2021-03-17 09:50:00|65056.3|65036.3|65053|65033|65060|65044.9|65047.8|65032.5|516
1615974900000|2021-03-17 09:55:00|65048.5|65038.5|65033|65013|65055.2|65039.9|65028.1|65010.1|614
1615975200000|2021-03-17 10:00:00|65033.1|65013.1|65038.1|65018.1|65038.2|65018.2|65020.8|65000.8|631
1615975500000|2021-03-17 10:05:00|65038.4|65018.4|65044.1|65024.1|65045.6|65025.6|65031.6|65016|488
1615975800000|2021-03-17 10:10:00|65044|65024|65042.4|65022.4|65044.7|65024.7|65037.6|65017.6|313
1615976100000|2021-03-17 10:15:00|65042.3|65022.3|65033.3|65013.3|65042.8|65027.2|65031.7|65011.7|389
1615976400000|2021-03-17 10:20:00|65033.2|65013.2|65026.9|65006.9|65033.7|65016.4|65017.9|65003.1|469
1615976700000|2021-03-17 10:25:00|65026.8|65006.8|65028.9|65008.9|65033.2|65017|65020.7|65004.3|540
1615977000000|2021-03-17 10:30:00|65029.2|65009.2|65023.5|65003.5|65031.3|65014.4|65017.1|65002.7|519
1615977300000|2021-03-17 10:35:00|65023.6|65003.6|65016.6|65006.6|65023.8|65009.4|65016|65001.1|427
1615977600000|2021-03-17 10:40:00|65016.7|65006.7|65017.9|65007.9|65027.1|65012.4|65013.8|64997.2|535
1615977900000|2021-03-17 10:45:00|65017.8|65007.8|65034.6|65014.6|65038.5|65018.5|65016|65001.3|585
1615978200000|2021-03-17 10:50:00|65035.1|65015.1|65041.6|65021.6|65042|65022|65032.9|65012.9|490
1615978500000|2021-03-17 10:55:00|65041.5|65021.5|65055.9|65035.9|65057.8|65037.8|65034.9|65017.5|643
1615978800000|2021-03-17 11:00:00|65056|65036|65059.4|65039.4|65060.9|65044.2|65054.2|65035.4|622
1615979100000|2021-03-17 11:05:00|65059.5|65039.5|65063.4|65043.4|65067.6|65047.6|65055.1|65035.1|564
1615979400000|2021-03-17 11:10:00|65063.3|65043.3|65082.3|65062.3|65084.3|65064.3|65062.5|65042.5|725
1615979700000|2021-03-17 11:15:00|65083|65063|65090.2|65070.2|65096.1|65078|65082|65062|806
1615980000000|2021-03-17 11:20:00|65090.1|65070.1|65089.5|65069.5|65090.6|65072.1|65077.9|65062.3|759
1615980300000|2021-03-17 11:25:00|65089.2|65069.2|65092.6|65072.6|65097.7|65077.7|65089|65069|680
1615980600000|2021-03-17 11:30:00|65092.7|65072.7|65089.5|65079.5|65095.7|65079.5|65082|65064.9|737
1615980900000|2021-03-17 11:35:00|65089.4|65079.4|65098.6|65078.6|65099.5|65084.2|65089.4|65073.2|541
1615981200000|2021-03-17 11:40:00|65102.3|65082.3|65102.7|65082.7|65102.7|65086.2|65092.5|65077.6|583
1615981500000|2021-03-17 11:45:00|65101.6|65081.6|65105.4|65085.4|65107.9|65091.9|65096.3|65081.4|487
1615981800000|2021-03-17 11:50:00|65105.6|65085.6|65095.6|65075.6|65109.5|65092.4|65093.4|65073.4|648
1615982100000|2021-03-17 11:55:00|65095.5|65075.5|65105.3|65085.3|65105.7|65085.7|65093.5|65073.5|546
1615982400000|2021-03-17 12:00:00|65105.2|65085.2|65100.5|65080.5|65109|65089|65092.5|65077.1|819
1615982700000|2021-03-17 12:05:00|65100.4|65080.4|65101.1|65081.1|65103.7|65087.6|65096.7|65076.9|668
1615983000000|2021-03-17 12:10:00|65101.2|65081.2|65087.4|65067.4|65103.6|65083.6|65086.6|65066.6|797
1615983300000|2021-03-17 12:15:00|65087.7|65067.7|65079.7|65059.7|65094.5|65074.5|65077.9|65057.9|690
1615983600000|2021-03-17 12:20:00|65080.5|65060.5|65089|65069|65094.9|65074.9|65073.6|65053.6|687
1615983900000|2021-03-17 12:25:00|65089.1|65069.1|65094.2|65074.2|65097.3|65077.3|65087.1|65067.1|681
1615984200000|2021-03-17 12:30:00|65094.4|65074.4|65102.1|65082.1|65108.4|65088.4|65088.7|65068.7|726
1615984500000|2021-03-17 12:35:00|65102.2|65082.2|65095.2|65075.2|65109.7|65094.2|65094.8|65074.8|724
1615984800000|2021-03-17 12:40:00|65095.4|65075.4|65087.5|65067.5|65100.3|65080.3|65085.8|65065.8|770
1615985100000|2021-03-17 12:45:00|65087.3|65067.3|65085|65065|65089.3|65073.8|65073.8|65057.8|723
1615985400000|2021-03-17 12:50:00|65084.9|65064.9|65083|65063|65087.4|65070.4|65077.7|65060.4|641
1615985700000|2021-03-17 12:55:00|65082.3|65062.3|65066.7|65046.7|65082.6|65062.6|65056.7|65037.4|724
1615986000000|2021-03-17 13:00:00|65066.8|65046.8|65060.2|65040.2|65070.5|65050.5|65053.5|65033.5|861
1615986300000|2021-03-17 13:05:00|65060|65040|65070.5|65050.5|65073.2|65053.2|65057.9|65037.9|782
1615986600000|2021-03-17 13:10:00|65070.6|65050.6|65070.8|65050.8|65080.1|65060.1|65051.5|65031.5|804
1615986900000|2021-03-17 13:15:00|65070.7|65050.7|65057.3|65037.3|65070.8|65050.8|65054.6|65034.6|717
1615987200000|2021-03-17 13:20:00|65057.4|65037.4|65054.4|65034.4|65059.8|65040.6|65042.6|65027.1|781
1615987500000|2021-03-17 13:25:00|65054.5|65034.5|65047.6|65027.6|65058.3|65040|65045.3|65025.3|524
1615987800000|2021-03-17 13:30:00|65047.4|65027.4|65065.4|65045.4|65067.1|65047.1|65045.6|65025.6|661
1615988100000|2021-03-17 13:35:00|65065.1|65045.1|65048.5|65028.5|65069.1|65049.1|65048.4|65028.4|653
1615988400000|2021-03-17 13:40:00|65049.9|65029.9|65034.1|65014.1|65049.9|65029.9|65032.4|65012.4|614
1615988700000|2021-03-17 13:45:00|65034|65014|65034.1|65014.1|65035.6|65016.2|65025.8|65010.5|566
1615989000000|2021-03-17 13:50:00|65034.8|65014.8|65040.5|65020.5|65046.9|65026.9|65034.8|65014.8|609
1615989300000|2021-03-17 13:55:00|65041.8|65021.8|65053.5|65033.5|65054.2|65034.2|65041.8|65021.8|657
1615989600000|2021-03-17 14:00:00|65053.8|65033.8|65050.8|65030.8|65055.9|65035.9|65039.5|65023.6|808
1615989900000|2021-03-17 14:05:00|65051|65031|65043.7|65023.7|65061.7|65042.6|65042.7|65022.9|853
1615990200000|2021-03-17 14:10:00|65043.8|65023.8|65039.8|65019.8|65049.3|65031.3|65039.7|65019.7|841
1615990500000|2021-03-17 14:15:00|65040.3|65020.3|65034.9|65014.9|65044.5|65024.5|65032.1|65013.2|814
1615990800000|2021-03-17 14:20:00|65034.6|65014.6|65033.4|65013.4|65040.9|65020.9|65028.8|65008.8|769
1615991100000|2021-03-17 14:25:00|65033.1|65013.1|65049.3|65029.3|65052.5|65032.5|65028.4|65008.4|743
1615991400000|2021-03-17 14:30:00|65049.2|65029.2|65050.1|65030.1|65060|65040|65047.1|65027.1|771
1615991700000|2021-03-17 14:35:00|65049.8|65029.8|65054.6|65034.6|65055.5|65035.5|65047.4|65027.4|819
1615992000000|2021-03-17 14:40:00|65054.7|65034.7|65079|65059|65080.7|65060.7|65052.5|65032.5|882
1615992300000|2021-03-17 14:45:00|65078.9|65058.9|65076|65056|65080.2|65065.4|65073.8|65053.8|875
1615992600000|2021-03-17 14:50:00|65075.9|65055.9|65080.6|65060.6|65081.4|65061.4|65068.8|65048.8|762
1615992900000|2021-03-17 14:55:00|65080.5|65060.5|65089|65069|65094.8|65076.4|65074.7|65058.6|723
1615993200000|2021-03-17 15:00:00|65088.7|65068.7|65093.7|65073.7|65097.6|65080.8|65085.1|65067.9|742
1615993500000|2021-03-17 15:05:00|65093.6|65073.6|65091|65071|65093.9|65074.7|65084.1|65065.4|628
1615993800000|2021-03-17 15:10:00|65091.1|65071.1|65097.7|65077.7|65098.2|65083.1|65090.6|65070.6|619
1615994100000|2021-03-17 15:15:00|65097.8|65077.8|65087.2|65067.2|65099.8|65082.9|65084.5|65066.6|710
1615994400000|2021-03-17 15:20:00|65087.1|65067.1|65087|65067|65089.2|65072.4|65076.9|65060.6|664
1615994700000|2021-03-17 15:25:00|65087.1|65067.1|65093.7|65073.7|65094.9|65078.2|65082.1|65066|635
1615995000000|2021-03-17 15:30:00|65093.8|65073.8|65097.8|65077.8|65099.4|65083.4|65085.3|65068.3|768
1615995300000|2021-03-17 15:35:00|65097.7|65077.7|65100.4|65080.4|65104|65087.8|65089.4|65074.8|727
1615995600000|2021-03-17 15:40:00|65100.3|65080.3|65097.2|65077.2|65103.2|65083.5|65091.7|65074.7|748
1615995900000|2021-03-17 15:45:00|65097.3|65077.3|65093.2|65073.2|65099.4|65082.6|65088.7|65068.7|711
1615996200000|2021-03-17 15:50:00|65093.1|65073.1|65080.4|65060.4|65093.2|65078.3|65070.3|65050.3|851
1615996500000|2021-03-17 15:55:00|65080.3|65060.3|65104.7|65084.7|65105|65089.3|65080.3|65060.3|807
1615996800000|2021-03-17 16:00:00|65104.8|65084.8|65109.1|65089.1|65114|65096.2|65100|65082.8|763
1615997100000|2021-03-17 16:05:00|65108.6|65088.6|65106.1|65086.1|65111.9|65091.9|65098.9|65083.6|798
1615997400000|2021-03-17 16:10:00|65106.2|65086.2|65109.4|65089.4|65109.6|65092.2|65102.2|65082.3|719
1615997700000|2021-03-17 16:15:00|65109.3|65089.3|65102.6|65082.6|65110.7|65090.7|65101.8|65081.8|698
1615998000000|2021-03-17 16:20:00|65102.7|65082.7|65106.2|65086.2|65107.8|65087.8|65095.9|65078.3|724
1615998300000|2021-03-17 16:25:00|65106|65086|65100.7|65080.7|65107.1|65087.1|65099|65079|728
1615998600000|2021-03-17 16:30:00|65100.5|65080.5|65105.8|65085.8|65106.8|65090.9|65095.9|65079.1|688
1615998900000|2021-03-17 16:35:00|65105.9|65085.9|65105.4|65085.4|65110.4|65092.6|65101.1|65082.3|623
1615999200000|2021-03-17 16:40:00|65105.1|65085.1|65104.1|65084.1|65109.2|65093.4|65101.5|65081.5|629
1615999500000|2021-03-17 16:45:00|65104.4|65084.4|65102.9|65082.9|65104.7|65087.1|65095.7|65078.9|676
1615999800000|2021-03-17 16:50:00|65102.8|65082.8|65093|65073|65104.2|65084.2|65092.8|65072.8|582
1616000100000|2021-03-17 16:55:00|65092.9|65072.9|65105.2|65085.2|65108.7|65092.6|65092.9|65072.9|608
1616000400000|2021-03-17 17:00:00|65105.1|65085.1|65108|65088|65112.7|65092.7|65105.1|65085.1|570
1616000700000|2021-03-17 17:05:00|65107.9|65087.9|65103.9|65083.9|65108.7|65088.7|65102.5|65082.5|520
1616001000000|2021-03-17 17:10:00|65104|65084|65100.3|65080.3|65107.8|65087.8|65099.8|65079.8|384
1616001300000|2021-03-17 17:15:00|65100.2|65080.2|65102.2|65082.2|65106.5|65086.5|65099.3|65079.3|466
1616001600000|2021-03-17 17:20:00|65102.1|65082.1|65093|65073|65104.8|65084.8|65092.8|65072.8|501
1616001900000|2021-03-17 17:25:00|65092.9|65072.9|65087.2|65067.2|65092.9|65075|65081.4|65064.9|542
1616002200000|2021-03-17 17:30:00|65087.1|65067.1|65089.5|65069.5|65090.2|65070.2|65083.6|65063.6|479
1616002500000|2021-03-17 17:35:00|65089.4|65069.4|65080.7|65060.7|65089.4|65069.4|65075.6|65056.1|558
1616002800000|2021-03-17 17:40:00|65080.9|65060.9|65085.1|65065.1|65087.9|65067.9|65080.4|65060.4|515
1616003100000|2021-03-17 17:45:00|65085|65065|65082.3|65062.3|65086.5|65066.5|65080.9|65060.9|456
1616003400000|2021-03-17 17:50:00|65082.4|65062.4|65104.5|65084.5|65107.4|65087.4|65082.4|65062.4|638
1616003700000|2021-03-17 17:55:00|65104.3|65084.3|65103.1|65083.1|65110.1|65090.1|65102.1|65082.1|389
1616004000000|2021-03-17 18:00:00|65102.2|65082.2|65025.7|65005.7|65103.5|65082.2|64977.9|64957.9|1107
1616004300000|2021-03-17 18:05:00|65025.2|65005.2|64968.6|64948.6|65027.9|65007.9|64935.2|64915.2|1082
1616004600000|2021-03-17 18:10:00|64966.5|64946.5|64951.5|64931.5|64966.8|64946.8|64934.2|64914.2|1034
1616004900000|2021-03-17 18:15:00|64950.9|64930.9|64955.9|64935.9|64962.3|64942.3|64930.6|64910.6|1072
1616005200000|2021-03-17 18:20:00|64955.8|64935.8|64959.1|64939.1|64964|64944|64947.9|64927.9|1066
1616005500000|2021-03-17 18:25:00|64958.1|64938.1|64985.4|64965.4|64987.9|64967.9|64938.4|64918.4|1032
1616005800000|2021-03-17 18:30:00|64985|64965|64971.9|64951.9|64986.4|64966.4|64943.1|64923.1|1006
1616006100000|2021-03-17 18:35:00|64972.1|64952.1|64883.7|64863.7|64972.5|64952.5|64880.7|64860.7|1059
1616006400000|2021-03-17 18:40:00|64884|64864|64866.6|64846.6|64887|64867|64863.9|64843.9|941
1616006700000|2021-03-17 18:45:00|64867.1|64847.1|64915.5|64895.5|64915.5|64895.5|64865.3|64845.3|1086
1616007000000|2021-03-17 18:50:00|64917.1|64897.1|64882.2|64862.2|64928.5|64908.5|64877.3|64857.3|1023
1616007300000|2021-03-17 18:55:00|64882.1|64862.1|64911.5|64891.5|64912.2|64892.2|64875.9|64855.9|962
1616007600000|2021-03-17 19:00:00|64911.7|64891.7|64868.7|64848.7|64911.7|64891.7|64866.1|64846.1|899
1616007900000|2021-03-17 19:05:00|64868.6|64848.6|64873.5|64853.5|64875.5|64855.5|64859.8|64839.8|801
1616008200000|2021-03-17 19:10:00|64873.6|64853.6|64902|64882|64904.9|64884.9|64871.2|64851.2|946
1616008500000|2021-03-17 19:15:00|64902.2|64882.2|64890.4|64870.4|64902.2|64882.2|64882.9|64862.9|860
1616008800000|2021-03-17 19:20:00|64890.3|64870.3|64910.1|64890.1|64911.8|64891.8|64889.1|64869.1|806
1616009100000|2021-03-17 19:25:00|64910.3|64890.3|64901.7|64881.7|64917|64897|64894.1|64874.1|890
1616009400000|2021-03-17 19:30:00|64901.4|64881.4|64876.3|64856.3|64903|64883|64871.4|64851.4|705
1616009700000|2021-03-17 19:35:00|64876.2|64856.2|64886.9|64866.9|64895.2|64875.2|64876.1|64856.1|550
1616010000000|2021-03-17 19:40:00|64886.7|64866.7|64868.3|64848.3|64888|64868|64859.4|64839.4|613
1616010300000|2021-03-17 19:45:00|64868.2|64848.2|64865.5|64845.5|64873.5|64853.5|64864.7|64844.7|399
1616010600000|2021-03-17 19:50:00|64865.7|64845.7|64868.6|64848.6|64873.3|64853.3|64865.7|64845.7|479
1616010900000|2021-03-17 19:55:00|64868.5|64848.5|64861.8|64841.8|64877.1|64857.1|64860.9|64840.9|460
1616011200000|2021-03-17 20:00:00|64861.5|64841.5|64867.2|64847.2|64883.2|64863.2|64861.5|64841.5|426
1616011500000|2021-03-17 20:05:00|64866.9|64846.9|64865.4|64845.4|64867.8|64847.8|64862.8|64842.8|260
1616011800000|2021-03-17 20:10:00|64866|64846|64868.7|64848.7|64868.9|64848.9|64864.9|64844.9|321
1616012100000|2021-03-17 20:15:00|64867.6|64847.6|64867.4|64847.4|64869.3|64849.3|64866.1|64846.1|199
1616012400000|2021-03-17 20:20:00|64867.2|64847.2|64883.3|64863.3|64883.8|64863.8|64866.4|64846.4|220
1616012700000|2021-03-17 20:25:00|64883.2|64863.2|64882.8|64862.8|64887.5|64867.5|64880.3|64860.3|204
1616013000000|2021-03-17 20:30:00|64882|64862|64882.2|64862.2|64884.5|64864.5|64881.2|64861.2|186
1616013300000|2021-03-17 20:35:00|64882.4|64862.4|64872.7|64852.7|64883.1|64863.1|64870.8|64850.8|222
1616013600000|2021-03-17 20:40:00|64872.5|64852.5|64868.6|64848.6|64873.6|64853.6|64866.4|64846.4|238
1616013900000|2021-03-17 20:45:00|64869.1|64849.1|64866.8|64846.8|64870.4|64850.4|64864.4|64844.4|237
1616014200000|2021-03-17 20:50:00|64866.9|64846.9|64868.1|64848.1|64873.5|64853.5|64864.9|64844.9|441
1616014500000|2021-03-17 20:55:00|64865.8|64845.8|64871.8|64851.8|64871.8|64851.8|64864.4|64844.4|407
1616014800000|2021-03-17 21:00:00|64871.3|64851.3|64876|64856|64880.9|64856.8|64870.5|64850.2|90
1616015100000|2021-03-17 21:05:00|64875.9|64855.9|64870.9|64850.9|64890.8|64862.3|64869.6|64838.5|218
1616015400000|2021-03-17 21:10:00|64871.1|64851.1|64872|64852|64872.4|64852.4|64868.6|64848.6|194
1616015700000|2021-03-17 21:15:00|64872.1|64852.1|64870.4|64850.4|64886|64853|64866.7|64846.1|125
1616016000000|2021-03-17 21:20:00|64869.3|64849.3|64867.2|64847.2|64873.6|64853.6|64867.1|64847.1|98
1616016300000|2021-03-17 21:25:00|64870.2|64850.2|64869.7|64849.7|64878.5|64852.3|64867|64847|55
1616016600000|2021-03-17 21:30:00|64870.4|64850.4|64862.9|64842.9|64878|64851.9|64862.9|64842.9|116
1616016900000|2021-03-17 21:35:00|64865.2|64845.2|64866.7|64846.7|64867.8|64847.8|64862.9|64842.9|109
1616017200000|2021-03-17 21:40:00|64866.9|64846.9|64865.4|64845.4|64866.9|64846.9|64863|64843|66
1616017500000|2021-03-17 21:45:00|64865.7|64845.7|64866.5|64846.5|64868.4|64848.4|64864.1|64844.1|114
1616017800000|2021-03-17 21:50:00|64865|64845|64865.8|64845.8|64867.6|64847.6|64863.9|64843.9|105
1616018100000|2021-03-17 21:55:00|64864.6|64844.6|64865.8|64845.8|64895.6|64846.7|64861.3|64815.8|144
1616018400000|2021-03-17 22:00:00|64865.1|64845.1|64866.2|64846.2|64868.6|64848.6|64865.1|64845.1|101
1616018700000|2021-03-17 22:05:00|64866.8|64846.8|64884.7|64864.7|64896.1|64869.7|64864.9|64844.9|321
1616019000000|2021-03-17 22:10:00|64884.3|64864.3|64894.5|64864.2|64898.9|64865|64884.3|64853.3|262
1616019300000|2021-03-17 22:15:00|64890.3|64870.3|64886|64866|64897.1|64872.8|64878.3|64858.3|195
1616019600000|2021-03-17 22:20:00|64886.1|64866.1|64885.7|64865.7|64886.9|64866.9|64885.5|64865.5|105
1616019900000|2021-03-17 22:25:00|64885.2|64865.2|64886.1|64866.1|64887.1|64867.1|64884.7|64864.7|129
1616020200000|2021-03-17 22:30:00|64885.9|64865.9|64874|64854|64885.9|64865.9|64863.4|64843.4|216
1616020500000|2021-03-17 22:35:00|64873.7|64853.7|64864.7|64844.7|64883.3|64857.8|64862.3|64842.3|335
1616020800000|2021-03-17 22:40:00|64864.8|64844.8|64866.4|64846.4|64867.8|64847.8|64863.7|64843.7|189
1616021100000|2021-03-17 22:45:00|64866.3|64846.3|64878.1|64858.1|64880.1|64860.1|64866.3|64846.3|218
1616021400000|2021-03-17 22:50:00|64878.3|64858.3|64878.9|64858.9|64880.4|64860.4|64876.5|64856.5|115
1616021700000|2021-03-17 22:55:00|64879|64859|64879.4|64859.4|64881.9|64861.9|64876.9|64856.9|185
1616022000000|2021-03-17 23:00:00|64879.9|64859.9|64875.7|64855.7|64883.6|64863.6|64874.2|64854.2|213
1616022300000|2021-03-17 23:05:00|64875.5|64855.5|64875.8|64855.8|64877.8|64857.8|64873.2|64853.2|165
1616022600000|2021-03-17 23:10:00|64875.1|64855.1|64878.7|64858.7|64881|64861|64874.4|64854.4|180
1616022900000|2021-03-17 23:15:00|64880.5|64860.5|64879.2|64859.2|64884|64864|64877.1|64857.1|189
1616023200000|2021-03-17 23:20:00|64879.3|64859.3|64881.4|64861.4|64885.7|64865.7|64878.7|64858.7|218
1616023500000|2021-03-17 23:25:00|64881.8|64861.8|64882.2|64862.2|64884.2|64864.2|64880|64860|162
1616023800000|2021-03-17 23:30:00|64882.1|64862.1|64879.5|64859.5|64882.1|64862.1|64876.3|64856.3|167
1616024100000|2021-03-17 23:35:00|64878.8|64858.8|64879|64859|64882.2|64862.2|64877.5|64857.5|135
1616024400000|2021-03-17 23:40:00|64878.5|64858.5|64880.4|64860.4|64881.8|64861.8|64878.3|64858.3|144
1616024700000|2021-03-17 23:45:00|64881.3|64861.3|64880.5|64860.5|64881.8|64861.8|64877.9|64857.9|137
1616025000000|2021-03-17 23:50:00|64880.7|64860.7|64889.2|64869.2|64891.5|64871.5|64880.7|64860.7|239
1616025300000|2021-03-17 23:55:00|64887.5|64867.5|64892|64872|64896.3|64876.3|64887.5|64867.5|167
1616025600000|2021-03-18 00:00:00|64892.9|64872.9|64903.3|64883.3|64906.1|64886.1|64891.9|64871.9|246
1616025900000|2021-03-18 00:05:00|64903.2|64883.2|64897.5|64877.5|64906.3|64886.3|64896.2|64876.2|207
1616026200000|2021-03-18 00:10:00|64897.6|64877.6|64887.5|64867.5|64899.5|64879.5|64887.2|64867.2|346
1616026500000|2021-03-18 00:15:00|64887.4|64867.4|64878.3|64858.3|64888.3|64868.3|64877.1|64857.1|219
1616026800000|2021-03-18 00:20:00|64878.1|64858.1|64877.5|64857.5|64880.6|64860.6|64874|64854|224
1616027100000|2021-03-18 00:25:00|64877.2|64857.2|64885.7|64865.7|64886.8|64866.8|64876.8|64856.8|309
1616027400000|2021-03-18 00:30:00|64885.6|64865.6|64882.6|64862.6|64887.5|64867.5|64880.3|64860.3|481
1616027700000|2021-03-18 00:35:00|64882.8|64862.8|64881.9|64861.9|64882.8|64862.8|64879.3|64859.3|257
1616028000000|2021-03-18 00:40:00|64882|64862|64904.6|64884.6|64909.1|64889.1|64880.2|64860.2|449
1616028300000|2021-03-18 00:45:00|64904.4|64884.4|64898|64878|64906.2|64886.2|64897.1|64877.1|454
1616028600000|2021-03-18 00:50:00|64898.4|64878.4|64897.4|64877.4|64903.8|64883.8|64890.4|64870.4|503
1616028900000|2021-03-18 00:55:00|64897.7|64877.7|64897.8|64877.8|64904.3|64884.3|64895.9|64875.9|497
1616029200000|2021-03-18 01:00:00|64897.7|64877.7|64910.4|64890.4|64924.1|64904.1|64896.1|64876.1|855
1616029500000|2021-03-18 01:05:00|64909.9|64889.9|64921.8|64901.8|64923.1|64906|64908.3|64888.3|711
1616029800000|2021-03-18 01:10:00|64921.7|64901.7|64918.8|64898.8|64932.6|64912.6|64918.5|64898.5|705
1616030100000|2021-03-18 01:15:00|64918.7|64898.7|64913.3|64893.3|64923.3|64903.3|64905.8|64885.8|746
1616030400000|2021-03-18 01:20:00|64913.7|64893.7|64917.2|64897.2|64925.3|64905.3|64907.8|64887.8|777
1616030700000|2021-03-18 01:25:00|64917.5|64897.5|64927|64907|64927.8|64907.8|64913.8|64893.8|630
1616031000000|2021-03-18 01:30:00|64926.9|64906.9|64950|64930|64958.7|64938.7|64923.2|64903.2|848
1616031300000|2021-03-18 01:35:00|64949.2|64929.2|64939.4|64919.4|64953.5|64933.5|64933.8|64913.8|761
1616031600000|2021-03-18 01:40:00|64939.1|64919.1|64955.7|64935.7|64959.9|64939.9|64937.5|64917.5|675
1616031900000|2021-03-18 01:45:00|64955.4|64935.4|64936.9|64916.9|64955.5|64935.5|64924|64907.6|698
1616032200000|2021-03-18 01:50:00|64936.4|64916.4|64928.2|64908.2|64943.1|64923.1|64926.1|64906.1|565
1616032500000|2021-03-18 01:55:00|64928|64908|64938|64918|64938.1|64918.1|64916.7|64896.7|697
1616032800000|2021-03-18 02:00:00|64937.4|64917.4|64935.8|64915.8|64947.7|64927.7|64931.3|64911.3|673
1616033100000|2021-03-18 02:05:00|64935.6|64915.6|64943.4|64923.4|64948.8|64928.8|64933.3|64913.3|644
1616033400000|2021-03-18 02:10:00|64943.3|64923.3|64945.2|64925.2|64947.3|64927.3|64934.6|64914.6|627
1616033700000|2021-03-18 02:15:00|64945.1|64925.1|64943.5|64923.5|64945.7|64926.8|64933.6|64913.6|508
1616034000000|2021-03-18 02:20:00|64943.3|64923.3|64945.9|64925.9|64946.4|64926.4|64935.1|64918.9|476
1616034300000|2021-03-18 02:25:00|64946|64926|64935.8|64915.8|64946.4|64926.4|64931.7|64911.7|526
1616034600000|2021-03-18 02:30:00|64935.9|64915.9|64935.5|64915.5|64941.7|64924.8|64934|64914|436
1616034900000|2021-03-18 02:35:00|64935.4|64915.4|64908.7|64888.7|64935.6|64918.7|64902.1|64885.8|593
1616035200000|2021-03-18 02:40:00|64908.6|64888.6|64908.4|64888.4|64915.1|64898.8|64901.7|64886|626
1616035500000|2021-03-18 02:45:00|64908.5|64888.5|64902.3|64882.3|64908.5|64892.5|64891.9|64875.9|624
1616035800000|2021-03-18 02:50:00|64902.2|64882.2|64900.3|64880.3|64912.4|64892.4|64896.8|64876.8|609
1616036100000|2021-03-18 02:55:00|64899.9|64879.9|64905.4|64885.4|64911.4|64891.4|64899.5|64879.5|616
1616036400000|2021-03-18 03:00:00|64905.3|64885.3|64911.2|64891.2|64923.8|64903.8|64899.7|64882.2|662
1616036700000|2021-03-18 03:05:00|64912.1|64892.1|64916.3|64896.3|64927.7|64907.7|64911.4|64891.4|846
1616037000000|2021-03-18 03:10:00|64916|64896|64912.6|64892.6|64916|64896|64901.5|64881.5|775
1616037300000|2021-03-18 03:15:00|64912.4|64892.4|64908.7|64888.7|64914|64898.8|64903.1|64887.2|692
1616037600000|2021-03-18 03:20:00|64909|64889|64927.6|64907.6|64928.3|64908.3|64904.2|64888|629
1616037900000|2021-03-18 03:25:00|64926.8|64906.8|64944.5|64924.5|64947.9|64929.9|64926.6|64906.6|601
1616038200000|2021-03-18 03:30:00|64944.6|64924.6|64939|64919|64945.1|64925.1|64931.4|64913.8|691
1616038500000|2021-03-18 03:35:00|64938.8|64918.8|64945.8|64925.8|64947.5|64927.5|64935.9|64915.9|595
1616038800000|2021-03-18 03:40:00|64946.1|64926.1|64939.5|64919.5|64948.5|64933.1|64936.8|64916.8|497
1616039100000|2021-03-18 03:45:00|64939.6|64919.6|64950.5|64930.5|64952.5|64932.5|64939.3|64919.3|464
1616039400000|2021-03-18 03:50:00|64950.6|64930.6|64948.8|64928.8|64952.8|64933.7|64941.8|64925|464
1616039700000|2021-03-18 03:55:00|64948.7|64928.7|64949.1|64929.1|64952.1|64936.9|64944.3|64927.1|391
1616040000000|2021-03-18 04:00:00|64949.2|64929.2|64948.9|64928.9|64949.8|64934.6|64944.4|64926.3|304
1616040300000|2021-03-18 04:05:00|64949|64929|64950.7|64930.7|64952.5|64932.5|64940.6|64924.4|345
1616040600000|2021-03-18 04:10:00|64950.4|64930.4|64958.9|64938.9|64959.9|64939.9|64950.2|64930.2|411
1616040900000|2021-03-18 04:15:00|64958.8|64938.8|64955.8|64935.8|64961.1|64944.8|64954.5|64935.1|446
1616041200000|2021-03-18 04:20:00|64955.7|64935.7|64955.5|64935.5|64958.4|64942.6|64952.3|64933.4|372
1616041500000|2021-03-18 04:25:00|64955.6|64935.6|64952.7|64932.7|64955.6|64935.6|64952.5|64932.5|355
1616041800000|2021-03-18 04:30:00|64952.8|64932.8|64952.7|64932.7|64953.6|64933.6|64951.5|64931.5|383
1616042100000|2021-03-18 04:35:00|64952.6|64932.6|64946.9|64926.9|64953|64936.9|64946.2|64926.2|318
1616042400000|2021-03-18 04:40:00|64947.5|64927.5|64948.9|64928.9|64949.5|64929.5|64942.5|64922.5|449
1616042700000|2021-03-18 04:45:00|64948.8|64928.8|64943.7|64923.7|64949.6|64932.3|64939.1|64923.5|370
1616043000000|2021-03-18 04:50:00|64943.9|64923.9|64944.4|64924.4|64946.5|64926.5|64939|64919|403
1616043300000|2021-03-18 04:55:00|64944.1|64924.1|64944.1|64924.1|64949.9|64929.9|64941.6|64921.6|406
1616043600000|2021-03-18 05:00:00|64944.2|64924.2|64942.1|64922.1|64949.4|64929.4|64936.3|64920.5|428
1616043900000|2021-03-18 05:05:00|64942.2|64922.2|64946.2|64926.2|64946.2|64928.4|64936.2|64920.5|364
1616044200000|2021-03-18 05:10:00|64946|64926|64943.4|64923.4|64949.9|64933.2|64936.3|64920.5|446
1616044500000|2021-03-18 05:15:00|64943.3|64923.3|64934.9|64924.9|64943.9|64926|64934.1|64919.1|415
1616044800000|2021-03-18 05:20:00|64934.7|64924.7|64943.2|64923.2|64946.6|64928.7|64934.3|64919.9|470
1616045100000|2021-03-18 05:25:00|64943|64923|64947.4|64927.4|64951|64933|64938.4|64922.7|529
1616045400000|2021-03-18 05:30:00|64946.6|64926.6|64935.2|64925.2|64949.6|64929.6|64934.5|64917.2|599
1616045700000|2021-03-18 05:35:00|64935.1|64925.1|64941.1|64921.1|64942.8|64926.2|64931.1|64916.2|613
1616046000000|2021-03-18 05:40:00|64940.9|64920.9|64955.6|64935.6|64955.6|64938.9|64939|64919|476
1616046300000|2021-03-18 05:45:00|64957.1|64937.1|64956.4|64936.4|64961.1|64942.4|64949.2|64934.2|567
1616046600000|2021-03-18 05:50:00|64956.3|64936.3|64959.6|64939.6|64962.8|64945.3|64952.2|64932.2|603
1616046900000|2021-03-18 05:55:00|64958.6|64938.6|64958.4|64938.4|64963.4|64943.4|64945.1|64930.9|690
1616047200000|2021-03-18 06:00:00|64958.2|64938.2|64957|64937|64963.7|64947.7|64947.3|64930.3|638
1616047500000|2021-03-18 06:05:00|64957.2|64937.2|64952.8|64932.8|64961.6|64946.3|64945.5|64930.2|513
1616047800000|2021-03-18 06:10:00|64952.9|64932.9|64948.3|64928.3|64956|64938.6|64942.4|64926.5|574
1616048100000|2021-03-18 06:15:00|64948.2|64928.2|64947.4|64927.4|64953|64935.5|64941.2|64926|539
1616048400000|2021-03-18 06:20:00|64947.3|64927.3|64947.6|64927.6|64951.9|64932.1|64937.2|64922.1|547
1616048700000|2021-03-18 06:25:00|64946.4|64926.4|64942.6|64922.6|64951.1|64931.9|64936.8|64921.6|481
1616049000000|2021-03-18 06:30:00|64942.7|64922.7|64947.4|64927.4|64948.1|64932.3|64934.2|64920.2|549
1616049300000|2021-03-18 06:35:00|64947.3|64927.3|64925.8|64915.8|64948.4|64933.2|64923.3|64908.7|538
1616049600000|2021-03-18 06:40:00|64925.5|64915.5|64927.6|64907.6|64933.3|64917.3|64919.8|64904.8|628
1616049900000|2021-03-18 06:45:00|64928.1|64908.1|64918.3|64908.3|64928.6|64912.2|64915.7|64901|602
1616050200000|2021-03-18 06:50:00|64918.4|64908.4|64928.1|64908.1|64932.1|64917.3|64916.7|64901.2|619
1616050500000|2021-03-18 06:55:00|64928.2|64908.2|64926.1|64906.1|64932.7|64917.5|64918.8|64904|650
1616050800000|2021-03-18 07:00:00|64925.9|64905.9|64918.4|64898.4|64928.6|64913|64911.2|64896|737
1616051100000|2021-03-18 07:05:00|64918.3|64898.3|64917.5|64897.5|64934.8|64919.1|64912.3|64896|765
1616051400000|2021-03-18 07:10:00|64917.8|64897.8|64922.6|64912.6|64926.4|64913|64908.6|64893.3|595
1616051700000|2021-03-18 07:15:00|64922.7|64912.7|64931.2|64921.2|64938.3|64923.6|64921.9|64907.7|811
1616052000000|2021-03-18 07:20:00|64935|64915|64971.5|64951.5|64972.5|64952.5|64932.4|64912.4|837
1616052300000|2021-03-18 07:25:00|64971.9|64951.9|64982.4|64962.4|64993.2|64974.7|64966.7|64949.9|862
1616052600000|2021-03-18 07:30:00|64982.3|64962.3|64984.8|64964.8|64999.2|64979.2|64977.8|64958.3|900
1616052900000|2021-03-18 07:35:00|64984.7|64964.7|65000.3|64980.3|65009.6|64989.6|64976.4|64960.4|882
1616053200000|2021-03-18 07:40:00|65000.7|64980.7|65025.1|65005.1|65025.3|65005.3|64994.9|64974.9|928
1616053500000|2021-03-18 07:45:00|65025|65005|65035.3|65015.3|65039.6|65023|65013.4|64993.4|888
1616053800000|2021-03-18 07:50:00|65035.5|65015.5|65025.9|65005.9|65037.6|65017.6|65010.2|64994.8|893
1616054100000|2021-03-18 07:55:00|65025.4|65005.4|65014.3|64994.3|65036.2|65019.7|65012.4|64993.8|857
1616054400000|2021-03-18 08:00:00|65014.4|64994.4|65011.1|64991.1|65025.6|65005.6|65002.5|64986.6|868
1616054700000|2021-03-18 08:05:00|65011|64991|65012.2|64992.2|65012.2|64992.2|64996.7|64976.7|820
1616055000000|2021-03-18 08:10:00|65012.4|64992.4|65011.8|64991.8|65017.1|65000.2|65003.1|64986.7|755
1616055300000|2021-03-18 08:15:00|65012.8|64992.8|65022.9|65002.9|65023.7|65008.2|65000.6|64983.1|810
1616055600000|2021-03-18 08:20:00|65022.7|65002.7|65014.5|65004.5|65033.6|65018.7|65014.5|64995.8|830
1616055900000|2021-03-18 08:25:00|65019.6|64999.6|65006.8|64986.8|65020|65000.2|64999|64982.6|809
1616056200000|2021-03-18 08:30:00|65006.6|64986.6|65028.1|65008.1|65029.3|65013.7|65005.8|64985.8|687
1616056500000|2021-03-18 08:35:00|65028|65008|65032.6|65012.6|65048.4|65028.4|65020|65000|732
1616056800000|2021-03-18 08:40:00|65032.5|65012.5|65051.2|65031.2|65051.5|65031.5|65030.8|65010.8|735
1616057100000|2021-03-18 08:45:00|65051.1|65031.1|65069.7|65049.7|65070.6|65053.6|65044.1|65029.1|792
1616057400000|2021-03-18 08:50:00|65069.6|65049.6|65067.3|65047.3|65079.9|65062.9|65064.4|65046.6|732
1616057700000|2021-03-18 08:55:00|65067|65047|65043.2|65023.2|65068|65048|65035.1|65018.5|837
1616058000000|2021-03-18 09:00:00|65038|65028|65039.8|65019.8|65047.7|65031.4|65029.5|65012.8|789
1616058300000|2021-03-18 09:05:00|65039.9|65019.9|65032.4|65012.4|65042.1|65022.1|65029.2|65010.5|698
1616058600000|2021-03-18 09:10:00|65032.3|65012.3|65028.7|65008.7|65034.8|65014.8|65022.1|65002.1|666
1616058900000|2021-03-18 09:15:00|65028.6|65008.6|65007|64987|65030.1|65010.1|64999.5|64979.5|685
1616059200000|2021-03-18 09:20:00|65006.9|64986.9|65005.5|64985.5|65011|64991|64989.8|64973.6|726
1616059500000|2021-03-18 09:25:00|65006.1|64986.1|65022.6|65002.6|65025.3|65005.3|65005|64985|789
1616059800000|2021-03-18 09:30:00|65022.5|65002.5|65025|65005|65027.7|65009.7|65017.3|64998.5|617
1616060100000|2021-03-18 09:35:00|65024.9|65004.9|65018.4|64998.4|65027.2|65007.2|65013.4|64993.4|627
1616060400000|2021-03-18 09:40:00|65018.9|64998.9|65025.4|65005.4|65025.9|65009.5|65011.5|64996|749
1616060700000|2021-03-18 09:45:00|65025.3|65005.3|65032.9|65012.9|65034.3|65019.2|65017.4|65003.1|722
1616061000000|2021-03-18 09:50:00|65033.1|65013.1|65037.2|65017.2|65041|65024.2|65022.3|65006.2|748
1616061300000|2021-03-18 09:55:00|65037.1|65017.1|65018.7|64998.7|65038.2|65022.8|65016.3|64996.3|550
1616061600000|2021-03-18 10:00:00|65017.2|64997.2|65006.1|64986.1|65018.7|65002.2|64999.9|64983.6|383
1616061900000|2021-03-18 10:05:00|65006|64986|65013.4|64993.4|65013.6|64993.6|65000.8|64983.6|287
1616062200000|2021-03-18 10:10:00|65013.3|64993.3|65022.7|65012.7|65028.6|65013.2|65011.9|64991.9|356
1616062500000|2021-03-18 10:15:00|65022.8|65012.8|65009.3|64989.3|65028.5|65013.5|65004.6|64989|453
1616062800000|2021-03-18 10:20:00|65009.6|64989.6|65007.5|64987.5|65010.4|64994.5|65002.3|64986|391
1616063100000|2021-03-18 10:25:00|65007.3|64987.3|65006.8|64986.8|65012.5|64992.5|64998.4|64982.9|568
1616063400000|2021-03-18 10:30:00|65006.9|64986.9|64996|64976|65008.2|64990.5|64992.2|64975.5|593
1616063700000|2021-03-18 10:35:00|64996.1|64976.1|64996.9|64976.9|64999|64981.6|64988.1|64973.2|703
1616064000000|2021-03-18 10:40:00|64996.8|64976.8|64993.4|64973.4|64998.6|64978.6|64988.4|64970.3|507
1616064300000|2021-03-18 10:45:00|64993.5|64973.5|65003.1|64983.1|65004.1|64986.4|64991.9|64971.9|523
1616064600000|2021-03-18 10:50:00|65003.4|64983.4|64991.7|64971.7|65003.4|64983.4|64986.7|64969.2|553
1616064900000|2021-03-18 10:55:00|64991.3|64971.3|65008.6|64988.6|65009.4|64992.3|64984.4|64966.3|713
1616065200000|2021-03-18 11:00:00|65008.2|64988.2|64998.6|64978.6|65008.7|64992.8|64993.3|64976.5|827
1616065500000|2021-03-18 11:05:00|64999|64979|65003.8|64983.8|65007.1|64991.6|64991.5|64976.3|806
1616065800000|2021-03-18 11:10:00|65003.7|64983.7|65028.1|65008.1|65028.4|65008.4|65003.3|64983.3|702
1616066100000|2021-03-18 11:15:00|65028|65008|65015.3|64995.3|65032.8|65012.8|65014.9|64994.9|774
1616066400000|2021-03-18 11:20:00|65015.2|64995.2|65029|65009|65031.4|65016.1|65010.9|64993.5|691
1616066700000|2021-03-18 11:25:00|65029.2|65009.2|65027.8|65007.8|65034.1|65017.4|65025.9|65005.9|663
1616067000000|2021-03-18 11:30:00|65027.5|65007.5|65047.3|65027.3|65050.7|65030.7|65024.3|65004.3|738
1616067300000|2021-03-18 11:35:00|65047.2|65027.2|65057.1|65037.1|65060.2|65042.8|65047.2|65027.2|853
1616067600000|2021-03-18 11:40:00|65057|65037|65073.6|65053.6|65083.1|65063.1|65056.2|65036.2|755
1616067900000|2021-03-18 11:45:00|65073.4|65053.4|65052.5|65032.5|65077.3|65057.3|65046.9|65029.9|818
1616068200000|2021-03-18 11:50:00|65052.7|65032.7|65062.7|65042.7|65065.9|65045.9|65048.2|65028.2|635
1616068500000|2021-03-18 11:55:00|65062.8|65042.8|65065.1|65045.1|65065.2|65045.2|65059.6|65039.6|539
1616068800000|2021-03-18 12:00:00|65066|65046|65046|65026|65071.6|65051.6|65042.6|65025.6|820
1616069100000|2021-03-18 12:05:00|65046.1|65026.1|65054.8|65034.8|65058.2|65038.2|65046.1|65026.1|806
1616069400000|2021-03-18 12:10:00|65054.9|65034.9|65064.9|65044.9|65071.5|65051.5|65051.5|65034.9|856
1616069700000|2021-03-18 12:15:00|65064.7|65044.7|65068.7|65048.7|65088.2|65068.2|65064.7|65044.7|880
1616070000000|2021-03-18 12:20:00|65068.1|65048.1|65071.5|65051.5|65094|65074|65066.1|65046.1|902
1616070300000|2021-03-18 12:25:00|65071.7|65051.7|65071.4|65051.4|65071.9|65051.9|65061.1|65041.1|675
1616070600000|2021-03-18 12:30:00|65071.6|65051.6|65073|65053|65085.9|65065.9|65066.1|65046.1|842
1616070900000|2021-03-18 12:35:00|65072.9|65052.9|65087.8|65067.8|65088.7|65068.7|65067.7|65047.7|962
1616071200000|2021-03-18 12:40:00|65087.4|65067.4|65078.8|65058.8|65098|65082.1|65076.5|65056.5|854
1616071500000|2021-03-18 12:45:00|65079.3|65059.3|65094.2|65074.2|65098.1|65078.1|65076.3|65056.3|820
1616071800000|2021-03-18 12:50:00|65094.1|65074.1|65078.5|65058.5|65095|65076.5|65077.8|65057.8|875
1616072100000|2021-03-18 12:55:00|65079.2|65059.2|65077.9|65057.9|65082.4|65066.4|65070.2|65050.2|849
1616072400000|2021-03-18 13:00:00|65078|65058|65069.6|65049.6|65086.8|65071|65064.4|65047.6|907
1616072700000|2021-03-18 13:05:00|65069.7|65049.7|65097.9|65077.9|65100.4|65080.4|65066.1|65048.2|897
1616073000000|2021-03-18 13:10:00|65097.2|65077.2|65107.1|65097.1|65112.3|65097.1|65096|65076|843
1616073300000|2021-03-18 13:15:00|65106.6|65096.6|65112.8|65092.8|65118.9|65103.4|65100.7|65080.7|906
1616073600000|2021-03-18 13:20:00|65113|65093|65118.3|65098.3|65118.8|65098.8|65099.5|65080|839
1616073900000|2021-03-18 13:25:00|65118.2|65098.2|65118.2|65098.2|65123|65107.7|65106.6|65092.1|813
1616074200000|2021-03-18 13:30:00|65117.8|65097.8|65097.3|65077.3|65119|65103.6|65092|65072.9|748
1616074500000|2021-03-18 13:35:00|65097.7|65077.7|65110.5|65090.5|65119.2|65099.2|65097.7|65077.7|679
1616074800000|2021-03-18 13:40:00|65110.4|65090.4|65095.3|65075.3|65110.4|65090.4|65089.2|65069.2|730
1616075100000|2021-03-18 13:45:00|65094.3|65074.3|65126.2|65106.2|65126.3|65107.6|65094.2|65074.2|703
1616075400000|2021-03-18 13:50:00|65126.4|65106.4|65113.3|65093.3|65127.5|65107.5|65104|65084|688
1616075700000|2021-03-18 13:55:00|65112.9|65092.9|65094.8|65074.8|65115.9|65095.9|65085.9|65070.2|870
1616076000000|2021-03-18 14:00:00|65095|65075|65076.5|65056.5|65109.9|65089.9|65072.3|65053.9|917
1616076300000|2021-03-18 14:05:00|65076.3|65056.3|65075.3|65055.3|65082|65064.5|65065.9|65045.9|983
1616076600000|2021-03-18 14:10:00|65075.2|65055.2|65074.3|65054.3|65082.7|65062.7|65070.9|65050.9|920
1616076900000|2021-03-18 14:15:00|65074.5|65054.5|65089.8|65069.8|65094.3|65075|65074.5|65054.5|945
1616077200000|2021-03-18 14:20:00|65089.7|65069.7|65099.2|65079.2|65100.5|65084|65086.7|65066.7|888
1616077500000|2021-03-18 14:25:00|65100.3|65080.3|65098.1|65078.1|65107.3|65087.3|65093.3|65073.4|858
1616077800000|2021-03-18 14:30:00|65097.8|65077.8|65092.7|65072.7|65115.9|65095.9|65091.1|65071.1|914
1616078100000|2021-03-18 14:35:00|65092.8|65072.8|65071.3|65051.3|65102|65084.5|65061.4|65044.2|914
1616078400000|2021-03-18 14:40:00|65071|65051|65082.6|65062.6|65082.6|65064.4|65061.3|65044.1|907
1616078700000|2021-03-18 14:45:00|65082.5|65062.5|65090.5|65070.5|65092.2|65073|65078.8|65058.8|904
1616079000000|2021-03-18 14:50:00|65090.1|65070.1|65090.7|65070.7|65098.5|65080|65090|65070|785
1616079300000|2021-03-18 14:55:00|65090.5|65070.5|65090.5|65070.5|65095.4|65079.2|65082.8|65063.7|772
1616079600000|2021-03-18 15:00:00|65090.7|65070.7|65086.5|65066.5|65092.9|65075.2|65077.7|65060.8|732
1616079900000|2021-03-18 15:05:00|65086.4|65066.4|65067.6|65057.6|65088.9|65069.1|65067.6|65049.6|709
1616080200000|2021-03-18 15:10:00|65068|65058|65075|65055|65077.7|65061.9|65068|65049.4|721
1616080500000|2021-03-18 15:15:00|65074.7|65054.7|65064.2|65044.2|65076.3|65057.5|65054.8|65039.5|713
1616080800000|2021-03-18 15:20:00|65066.1|65046.1|65068.3|65048.3|65068.9|65048.9|65050.8|65034|661
1616081100000|2021-03-18 15:25:00|65068.4|65048.4|65050.9|65030.9|65071.3|65051.3|65050.5|65030.5|746
1616081400000|2021-03-18 15:30:00|65050.7|65030.7|65053.9|65033.9|65057.2|65041.5|65048.1|65029.1|730
1616081700000|2021-03-18 15:35:00|65054.1|65034.1|65063.6|65043.6|65063.6|65047.2|65048.5|65033.2|743
1616082000000|2021-03-18 15:40:00|65062.8|65042.8|65060.2|65040.2|65064|65047.5|65047.9|65033.4|704
1616082300000|2021-03-18 15:45:00|65060.1|65040.1|65062.2|65042.2|65067.6|65048.7|65054.4|65034.4|789
1616082600000|2021-03-18 15:50:00|65062|65042|65052.3|65032.3|65063.3|65043.3|65047.1|65027.1|822
1616082900000|2021-03-18 15:55:00|65052.7|65032.7|65053.6|65033.6|65069.2|65049.2|65049.4|65030|844
1616083200000|2021-03-18 16:00:00|65053.4|65033.4|65053|65033|65061.2|65044.8|65040|65024.5|869
1616083500000|2021-03-18 16:05:00|65053.1|65033.1|65049.7|65029.7|65058.2|65042|65040.6|65025.4|850
1616083800000|2021-03-18 16:10:00|65049.8|65029.8|65045.7|65025.7|65051.9|65035.5|65039.8|65022.2|750
1616084100000|2021-03-18 16:15:00|65045.5|65025.5|65034.2|65024.2|65047|65031.7|65032.9|65016|803
1616084400000|2021-03-18 16:20:00|65039.4|65019.4|65039|65019|65041.3|65026.2|65025.9|65010.6|788
1616084700000|2021-03-18 16:25:00|65039.1|65019.1|65037.9|65017.9|65041.7|65021.7|65036.2|65016.2|699
1616085000000|2021-03-18 16:30:00|65038|65018|65049.3|65029.3|65053.2|65033.2|65036.2|65016.2|755
1616085300000|2021-03-18 16:35:00|65049.4|65029.4|65070.9|65050.9|65078|65058|65049.4|65029.4|689
1616085600000|2021-03-18 16:40:00|65070.8|65050.8|65078.6|65058.6|65079|65059|65064.8|65044.8|790
1616085900000|2021-03-18 16:45:00|65078.1|65058.1|65081.4|65061.4|65081.6|65065.4|65070.8|65051.5|655
1616086200000|2021-03-18 16:50:00|65081.3|65061.3|65084.9|65064.9|65090.9|65072.7|65075.4|65060.5|723
1616086500000|2021-03-18 16:55:00|65084.7|65064.7|65094.7|65074.7|65099.4|65084.7|65078.8|65063.6|781
1616086800000|2021-03-18 17:00:00|65094.9|65074.9|65089.9|65069.9|65095.3|65075.3|65088.2|65068.2|755
1616087100000|2021-03-18 17:05:00|65089.8|65069.8|65094.2|65074.2|65095.9|65079.1|65086.4|65066.4|737
1616087400000|2021-03-18 17:10:00|65094.3|65074.3|65086.4|65066.4|65098|65081.4|65085.2|65065.2|689
1616087700000|2021-03-18 17:15:00|65086.5|65066.5|65072.1|65052.1|65088.3|65073|65071.6|65051.6|560
1616088000000|2021-03-18 17:20:00|65072.2|65052.2|65064.3|65044.3|65074.1|65054.1|65063.7|65043.7|516
1616088300000|2021-03-18 17:25:00|65064.4|65044.4|65062.2|65042.2|65065.4|65045.4|65058.6|65038.6|562
1616088600000|2021-03-18 17:30:00|65062.1|65042.1|65061.8|65041.8|65065.9|65045.9|65061.2|65041.2|604
1616088900000|2021-03-18 17:35:00|65061.6|65041.6|65065.3|65045.3|65069.5|65051.6|65060.8|65040.8|623
1616089200000|2021-03-18 17:40:00|65064.8|65044.8|65064.6|65044.6|65070.2|65051.4|65060.7|65043.2|508
1616089500000|2021-03-18 17:45:00|65064.7|65044.7|65067|65047|65071.4|65051.4|65062.3|65042.3|650
1616089800000|2021-03-18 17:50:00|65067.1|65047.1|65067.8|65047.8|65069.7|65052|65060.8|65043.8|664
1616090100000|2021-03-18 17:55:00|65067.5|65047.5|65069.7|65049.7|65071.3|65054.1|65061|65044.8|631
1616090400000|2021-03-18 18:00:00|65069.6|65049.6|65076.7|65056.7|65077.3|65059.4|65067.7|65047.7|595
1616090700000|2021-03-18 18:05:00|65076.8|65056.8|65077.7|65057.7|65078.5|65063.2|65073.1|65053.1|592
1616091000000|2021-03-18 18:10:00|65077.8|65057.8|65087.7|65067.7|65088.3|65072.6|65075.1|65057|618
1616091300000|2021-03-18 18:15:00|65087.8|65067.8|65091.4|65071.4|65094.2|65074.2|65085.4|65065.4|587
1616091600000|2021-03-18 18:20:00|65091.3|65071.3|65093.6|65073.6|65094.5|65074.5|65086.7|65066.7|642
1616091900000|2021-03-18 18:25:00|65093.9|65073.9|65097.8|65077.8|65099.9|65083.9|65090.3|65071.2|647
1616092200000|2021-03-18 18:30:00|65097.9|65077.9|65111.6|65091.6|65113|65093|65091.7|65072.5|745
1616092500000|2021-03-18 18:35:00|65111.9|65091.9|65112.1|65092.1|65117.4|65097.4|65109|65089|741
1616092800000|2021-03-18 18:40:00|65112|65092|65129.3|65109.3|65133.7|65113.7|65109.2|65091.5|762
1616093100000|2021-03-18 18:45:00|65129.4|65109.4|65119.7|65099.7|65133|65113|65119.3|65099.4|756
1616093400000|2021-03-18 18:50:00|65119.8|65099.8|65125.3|65105.3|65129.2|65109.2|65114.3|65094.3|760
1616093700000|2021-03-18 18:55:00|65124.7|65104.7|65132.6|65112.6|65134.2|65114.2|65119|65099|646
1616094000000|2021-03-18 19:00:00|65132.8|65112.8|65136.6|65116.6|65140.6|65120.6|65122.2|65102.2|861
1616094300000|2021-03-18 19:05:00|65136.5|65116.5|65139.5|65119.5|65153.2|65133.2|65136.3|65116.3|894
1616094600000|2021-03-18 19:10:00|65139.6|65119.6|65132.7|65112.7|65139.6|65119.6|65126.8|65111.1|704
1616094900000|2021-03-18 19:15:00|65133.9|65113.9|65134.7|65114.7|65142.3|65124.7|65133.8|65113.8|617
1616095200000|2021-03-18 19:20:00|65134.9|65114.9|65141.4|65121.4|65141.9|65121.9|65132.4|65112.4|592
1616095500000|2021-03-18 19:25:00|65141.5|65121.5|65131|65111|65147.9|65132.1|65130.8|65110.8|695
1616095800000|2021-03-18 19:30:00|65131.1|65111.1|65140.5|65120.5|65141.4|65125.7|65130.7|65110.7|444
1616096100000|2021-03-18 19:35:00|65140|65120|65143.8|65123.8|65144.2|65124.2|65136.5|65116.5|443
1616096400000|2021-03-18 19:40:00|65138.2|65128.2|65142.1|65122.1|65147.1|65128.2|65138.2|65121.5|427
1616096700000|2021-03-18 19:45:00|65141.9|65121.9|65146.5|65126.5|65147.6|65131.7|65138.3|65118.3|608
1616097000000|2021-03-18 19:50:00|65147.1|65127.1|65155.7|65135.7|65156.7|65136.7|65146.9|65126.9|413
1616097300000|2021-03-18 19:55:00|65155.5|65135.5|65145.1|65125.1|65155.5|65135.5|65138.4|65118.4|569
1616097600000|2021-03-18 20:00:00|65145.2|65125.2|65140.1|65120.1|65145.2|65125.2|65138.4|65118.4|280
1616097900000|2021-03-18 20:05:00|65140.2|65120.2|65140.2|65120.2|65141.2|65121.2|65138.8|65118.8|193
1616098200000|2021-03-18 20:10:00|65140.3|65120.3|65131.4|65111.4|65141.4|65121.4|65130.9|65110.9|215
1616098500000|2021-03-18 20:15:00|65130.9|65110.9|65117|65097|65133.5|65113.5|65117|65097|449
1616098800000|2021-03-18 20:20:00|65117.2|65097.2|65120.8|65100.8|65123.5|65103.5|65115.2|65095.2|263
1616099100000|2021-03-18 20:25:00|65120.5|65100.5|65111.1|65091.1|65121.2|65104.8|65108.1|65088.1|367
1616099400000|2021-03-18 20:30:00|65111.4|65091.4|65105.2|65085.2|65111.4|65091.4|65099.8|65079.8|330
1616099700000|2021-03-18 20:35:00|65105.4|65085.4|65096.5|65076.5|65105.4|65085.4|65096|65076|268
1616100000000|2021-03-18 20:40:00|65097.4|65077.4|65083|65063|65098.1|65078.1|65079.6|65059.6|405
1616100300000|2021-03-18 20:45:00|65083.3|65063.3|65085.8|65065.8|65086.3|65066.3|65075.4|65055.4|458
1616100600000|2021-03-18 20:50:00|65085.9|65065.9|65075.7|65055.7|65093.3|65073.3|65075.2|65055.2|425
1616100900000|2021-03-18 20:55:00|65075.9|65055.9|65080.9|65060.9|65083.7|65063.7|65075|65055|320
1616101200000|2021-03-18 21:00:00|65080.8|65060.8|65089.1|65053.3|65090.4|65062.6|65079.5|65052.9|49
1616101500000|2021-03-18 21:05:00|65094.8|65051.3|65078.9|65058.9|65097.2|65064.3|65078.1|65049.4|175
1616101800000|2021-03-18 21:10:00|65081.5|65061.5|65081.8|65061.8|65102|65062.7|65073.8|65041.5|179
1616102100000|2021-03-18 21:15:00|65081.9|65061.9|65080.5|65060.5|65088.3|65063.4|65075.1|65051.1|222
1616102400000|2021-03-18 21:20:00|65080.8|65060.8|65086.3|65066.3|65093.9|65066.7|65076.8|65056|229
1616102700000|2021-03-18 21:25:00|65085.4|65065.4|65084.7|65064.7|65086.9|65066.9|65079.5|65059.5|181
1616103000000|2021-03-18 21:30:00|65085.4|65065.4|65084.3|65064.3|65087.5|65067.5|65081.1|65061.1|224
1616103300000|2021-03-18 21:35:00|65084.5|65064.5|65083|65063|65086.9|65066.9|65080.8|65060.8|179
1616103600000|2021-03-18 21:40:00|65083.2|65063.2|65089.8|65069.8|65094.1|65071.7|65081.6|65057.2|230
1616103900000|2021-03-18 21:45:00|65090.8|65070.8|65088.3|65068.3|65092.5|65072.5|65086.5|65066.5|77
1616104200000|2021-03-18 21:50:00|65087.9|65067.9|65091|65071|65103.4|65074|65087.7|65065.1|108
1616104500000|2021-03-18 21:55:00|65090.2|65070.2|65090|65070|65098.6|65071.5|65086.6|65058.9|89
1616104800000|2021-03-18 22:00:00|65092.1|65072.1|65089.5|65069.5|65110.4|65072.1|65088.3|65046.7|68
1616105100000|2021-03-18 22:05:00|65089.6|65069.6|65088.9|65068.9|65099.3|65070.7|65087.8|65057.7|85
1616105400000|2021-03-18 22:10:00|65090.1|65070.1|65088.9|65068.9|65094.8|65070.3|65088.6|65055.8|83
1616105700000|2021-03-18 22:15:00|65091.4|65071.4|65094.1|65074.1|65096.4|65076.4|65088.8|65063.2|117
1616106000000|2021-03-18 22:20:00|65094|65074|65097|65077|65097.8|65077.8|65091.5|65071.5|113
1616106300000|2021-03-18 22:25:00|65097.1|65077.1|65095.3|65075.3|65098.3|65078.3|65095|65075|110
1616106600000|2021-03-18 22:30:00|65095.2|65075.2|65093.7|65073.7|65096.3|65076.3|65091.2|65071.2|187
1616106900000|2021-03-18 22:35:00|65093.2|65073.2|65095.4|65075.4|65095.6|65075.6|65092.1|65072.1|135
1616107200000|2021-03-18 22:40:00|65095.5|65075.5|65095.2|65075.2|65096.2|65076.2|65092.7|65072.7|179
1616107500000|2021-03-18 22:45:00|65095.7|65075.7|65092.1|65072.1|65096|65076|65090.8|65070.8|140
1616107800000|2021-03-18 22:50:00|65092|65072|65092.4|65072.4|65094.7|65074.7|65090.6|65070.6|116
1616108100000|2021-03-18 22:55:00|65092.3|65072.3|65094.1|65074.1|65094.6|65074.6|65091.2|65071.2|131
1616108400000|2021-03-18 23:00:00|65095.4|65075.4|65093.3|65073.3|65095.4|65075.4|65089|65069|192
1616108700000|2021-03-18 23:05:00|65091.9|65071.9|65092.7|65072.7|65094.9|65074.9|65089.6|65069.6|165
1616109000000|2021-03-18 23:10:00|65092.9|65072.9|65090.7|65070.7|65093.9|65073.9|65084.2|65064.2|156
1616109300000|2021-03-18 23:15:00|65090.4|65070.4|65089.1|65069.1|65093.7|65073.7|65084.6|65064.6|165
1616109600000|2021-03-18 23:20:00|65089.9|65069.9|65087.2|65067.2|65092|65072|65083.5|65063.5|117
1616109900000|2021-03-18 23:25:00|65090.5|65070.5|65086.5|65066.5|65092.2|65072.2|65085.3|65065.3|143
1616110200000|2021-03-18 23:30:00|65085.2|65065.2|65087.7|65067.7|65091.2|65071.2|65082.1|65059.7|154
1616110500000|2021-03-18 23:35:00|65088.3|65068.3|65087.5|65067.5|65090.6|65070.6|65084.8|65064.8|153
1616110800000|2021-03-18 23:40:00|65087.7|65067.7|65091.1|65071.1|65091.8|65071.8|65086.7|65066.7|187
1616111100000|2021-03-18 23:45:00|65089.6|65069.6|65090.6|65070.6|65092.2|65072.2|65087.7|65067.7|147
1616111400000|2021-03-18 23:50:00|65090.4|65070.4|65092.5|65072.5|65096|65076|65088.4|65068.4|169
1616111700000|2021-03-18 23:55:00|65092.8|65072.8|65095.2|65075.2|65095.4|65075.4|65090.9|65070.9|156
1616112000000|2021-03-19 00:00:00|65095.1|65075.1|65095.9|65075.9|65106.3|65086.3|65089.3|65069.3|276
1616112300000|2021-03-19 00:05:00|65096.4|65076.4|65098.3|65078.3|65100.5|65080.5|65093.5|65073.5|327
1616112600000|2021-03-19 00:10:00|65098.5|65078.5|65107.3|65087.3|65108.5|65088.5|65094|65074|355
1616112900000|2021-03-19 00:15:00|65106.9|65086.9|65107.3|65087.3|65109.5|65089.5|65099.2|65079.2|276
1616113200000|2021-03-19 00:20:00|65107.2|65087.2|65111.4|65091.4|65114.9|65094.9|65106.4|65086.4|212
1616113500000|2021-03-19 00:25:00|65112|65092|65119.7|65099.7|65132|65104.4|65110.2|65090.2|394
1616113800000|2021-03-19 00:30:00|65119.9|65099.9|65136.8|65116.8|65152.1|65132.1|65118.5|65098.5|570
1616114100000|2021-03-19 00:35:00|65137.1|65117.1|65142.7|65122.7|65144|65124|65128.3|65108.3|449
1616114400000|2021-03-19 00:40:00|65142.9|65122.9|65155.1|65135.1|65158|65138|65140.4|65120.4|387
1616114700000|2021-03-19 00:45:00|65154.8|65134.8|65145|65125|65155.8|65135.8|65143.2|65123.2|505
1616115000000|2021-03-19 00:50:00|65145.1|65125.1|65136.8|65116.8|65154.4|65134.4|65136.3|65116.3|431
1616115300000|2021-03-19 00:55:00|65136.5|65116.5|65132.7|65112.7|65146.3|65126.3|65131.4|65111.4|405
1616115600000|2021-03-19 01:00:00|65132.6|65112.6|65138|65118|65145.9|65125.9|65131.4|65111.4|742
1616115900000|2021-03-19 01:05:00|65137.9|65117.9|65140.5|65120.5|65149.9|65129.9|65136.2|65116.2|606
1616116200000|2021-03-19 01:10:00|65140.6|65120.6|65140.7|65120.7|65145.4|65125.4|65138.2|65118.2|640
1616116500000|2021-03-19 01:15:00|65140.4|65120.4|65152.9|65132.9|65154.9|65134.9|65139.5|65119.5|791
1616116800000|2021-03-19 01:20:00|65152.2|65132.2|65183.7|65163.7|65186.1|65166.1|65143|65123|878
1616117100000|2021-03-19 01:25:00|65183.2|65163.2|65167.6|65147.6|65185.6|65165.6|65163.8|65143.8|804
1616117400000|2021-03-19 01:30:00|65167.8|65147.8|65143.4|65123.4|65169.8|65149.8|65143|65123|846
1616117700000|2021-03-19 01:35:00|65143.3|65123.3|65139.3|65119.3|65155|65135|65132.9|65112.9|731
1616118000000|2021-03-19 01:40:00|65139.4|65119.4|65135.1|65115.1|65142.9|65122.9|65125.9|65105.9|696
1616118300000|2021-03-19 01:45:00|65135|65115|65148.7|65128.7|65152.1|65132.1|65130.7|65110.7|807
1616118600000|2021-03-19 01:50:00|65148.5|65128.5|65132.2|65112.2|65150.5|65130.5|65129|65109|719
1616118900000|2021-03-19 01:55:00|65131.6|65111.6|65133.3|65113.3|65134.9|65114.9|65124.4|65104.4|722
1616119200000|2021-03-19 02:00:00|65133.5|65113.5|65138.6|65118.6|65140|65120|65128.1|65108.1|654
1616119500000|2021-03-19 02:05:00|65138.5|65118.5|65168.6|65148.6|65168.6|65152.6|65136.6|65116.6|666
1616119800000|2021-03-19 02:10:00|65168.2|65148.2|65177.7|65157.7|65186|65166|65163.4|65148.2|780
1616120100000|2021-03-19 02:15:00|65177.5|65157.5|65207.2|65187.2|65207.6|65187.6|65176.4|65156.4|690
1616120400000|2021-03-19 02:20:00|65206.8|65186.8|65216.4|65196.4|65229.2|65209.2|65206.7|65186.7|744
1616120700000|2021-03-19 02:25:00|65216.3|65196.3|65199.8|65179.8|65217|65197|65198.2|65178.2|663
1616121000000|2021-03-19 02:30:00|65200.5|65180.5|65193.3|65173.3|65208.7|65188.7|65192.1|65172.1|728
1616121300000|2021-03-19 02:35:00|65193.4|65173.4|65181.7|65161.7|65196.6|65180.6|65173.6|65153.6|547
1616121600000|2021-03-19 02:40:00|65181.4|65161.4|65190.4|65170.4|65193|65173|65181.4|65161.4|642
1616121900000|2021-03-19 02:45:00|65190.5|65170.5|65187.2|65167.2|65199.8|65179.8|65186.4|65166.4|684
1616122200000|2021-03-19 02:50:00|65187.3|65167.3|65185|65165|65190.5|65175.2|65178|65161|547
1616122500000|2021-03-19 02:55:00|65184.7|65164.7|65203.8|65183.8|65209.9|65189.9|65182.6|65162.6|686
1616122800000|2021-03-19 03:00:00|65203.3|65183.3|65202.6|65182.6|65221|65201|65196.9|65176.9|752
1616123100000|2021-03-19 03:05:00|65202.5|65182.5|65191|65171|65202.7|65182.7|65181.5|65161.5|724
1616123400000|2021-03-19 03:10:00|65190.7|65170.7|65198.5|65178.5|65203.9|65183.9|65187.3|65167.3|712
1616123700000|2021-03-19 03:15:00|65198.4|65178.4|65213|65193|65232.3|65212.3|65193.4|65173.4|784
1616124000000|2021-03-19 03:20:00|65212.4|65192.4|65188.2|65168.2|65216|65196|65183|65163|719
1616124300000|2021-03-19 03:25:00|65188.3|65168.3|65180.4|65160.4|65194.6|65174.6|65168|65151.9|634
1616124600000|2021-03-19 03:30:00|65180.5|65160.5|65179.4|65159.4|65181.1|65165.8|65171.4|65156.4|486
1616124900000|2021-03-19 03:35:00|65179.5|65159.5|65160.2|65140.2|65180.5|65163.3|65160.2|65140.2|573
1616125200000|2021-03-19 03:40:00|65159.2|65139.2|65151.2|65131.2|65163.2|65143.2|65146.8|65127.6|814
1616125500000|2021-03-19 03:45:00|65151.4|65131.4|65168.5|65148.5|65169.8|65149.8|65146.4|65130.9|673
1616125800000|2021-03-19 03:50:00|65168.7|65148.7|65167.5|65147.5|65185.9|65165.9|65166.2|65146.2|637
1616126100000|2021-03-19 03:55:00|65167.6|65147.6|65165|65145|65167.9|65147.9|65159.6|65139.6|542
1616126400000|2021-03-19 04:00:00|65164.9|65144.9|65162.4|65142.4|65170.8|65150.8|65158|65138|598
1616126700000|2021-03-19 04:05:00|65162.3|65142.3|65149.6|65129.6|65165|65145|65149.2|65129.2|523
1616127000000|2021-03-19 04:10:00|65149.5|65129.5|65148.5|65128.5|65150.1|65130.1|65140.7|65120.7|587
1616127300000|2021-03-19 04:15:00|65148|65128|65148.2|65128.2|65155.5|65135.5|65146.3|65126.3|575
1616127600000|2021-03-19 04:20:00|65148.3|65128.3|65144.9|65124.9|65154.2|65134.2|65137.6|65117.6|492
1616127900000|2021-03-19 04:25:00|65144.8|65124.8|65143.5|65123.5|65147.3|65127.3|65140.4|65120.4|421
1616128200000|2021-03-19 04:30:00|65143.6|65123.6|65140.5|65120.5|65143.9|65123.9|65137.2|65117.2|557
1616128500000|2021-03-19 04:35:00|65140.6|65120.6|65140.1|65120.1|65150|65130|65134.2|65114.2|478
1616128800000|2021-03-19 04:40:00|65140.2|65120.2|65137.2|65117.2|65140.2|65120.2|65132.7|65112.7|438
1616129100000|2021-03-19 04:45:00|65137.3|65117.3|65136.1|65116.1|65139.7|65119.7|65134.2|65114.2|389
1616129400000|2021-03-19 04:50:00|65136.3|65116.3|65138.5|65118.5|65141.9|65121.9|65135.9|65115.9|357
1616129700000|2021-03-19 04:55:00|65138.6|65118.6|65136|65116|65144.5|65124.5|65134.2|65114.2|350
1616130000000|2021-03-19 05:00:00|65135.8|65115.8|65152|65132|65152|65132|65133.7|65113.7|574
1616130300000|2021-03-19 05:05:00|65151.8|65131.8|65145.1|65125.1|65153.1|65135.5|65140.3|65123.3|523
1616130600000|2021-03-19 05:10:00|65145.2|65125.2|65146.9|65126.9|65152.8|65132.8|65139.1|65119.1|606
1616130900000|2021-03-19 05:15:00|65146.8|65126.8|65163.7|65143.7|65167.1|65147.1|65146.8|65126.8|554
1616131200000|2021-03-19 05:20:00|65163.8|65143.8|65175.7|65155.7|65183.3|65163.3|65163.5|65143.5|574
1616131500000|2021-03-19 05:25:00|65175.8|65155.8|65181|65161|65182|65162|65167.1|65150.7|494
1616131800000|2021-03-19 05:30:00|65180.9|65160.9|65171|65151|65189.4|65169.4|65165.8|65150.4|766
1616132100000|2021-03-19 05:35:00|65171.8|65151.8|65156.7|65136.7|65171.8|65151.8|65155.5|65135.5|557
1616132400000|2021-03-19 05:40:00|65157.2|65137.2|65157.2|65137.2|65162|65142|65154.3|65134.3|526
1616132700000|2021-03-19 05:45:00|65157.3|65137.3|65157.8|65137.8|65161.5|65141.5|65155.8|65135.8|608
1616133000000|2021-03-19 05:50:00|65157.6|65137.6|65157.9|65137.9|65163|65143|65157.2|65137.2|582
1616133300000|2021-03-19 05:55:00|65157.7|65137.7|65161.2|65141.2|65169|65152.4|65154.5|65134.5|649
1616133600000|2021-03-19 06:00:00|65159.8|65139.8|65177.9|65157.9|65180.5|65160.5|65158.3|65138.3|748
1616133900000|2021-03-19 06:05:00|65177.8|65157.8|65171.9|65151.9|65180.5|65165.5|65167.9|65147.9|644
1616134200000|2021-03-19 06:10:00|65172.3|65152.3|65181.3|65161.3|65191.9|65171.9|65167.1|65151.3|868
1616134500000|2021-03-19 06:15:00|65181.1|65161.1|65166.8|65156.8|65183.9|65163.9|65157.1|65141.2|765
1616134800000|2021-03-19 06:20:00|65166.7|65156.7|65151.7|65141.7|65174.3|65159.3|65151.5|65137|598
1616135100000|2021-03-19 06:25:00|65151.3|65141.3|65138.9|65118.9|65157.9|65142.2|65134.8|65118.9|777
1616135400000|2021-03-19 06:30:00|65138.4|65118.4|65134.2|65114.2|65149.9|65133.5|65130.3|65112.1|690
1616135700000|2021-03-19 06:35:00|65134.1|65114.1|65110.4|65090.4|65136.4|65120.7|65101.8|65086|746
1616136000000|2021-03-19 06:40:00|65111|65091|65100.7|65080.7|65125.9|65110.1|65093.1|65078.2|752
1616136300000|2021-03-19 06:45:00|65100.2|65080.2|65103.3|65083.3|65108.3|65093.8|65093.5|65078.2|801
1616136600000|2021-03-19 06:50:00|65103|65083|65101.5|65081.5|65104.2|65088.1|65086|65069.9|758
1616136900000|2021-03-19 06:55:00|65101.3|65081.3|65096.4|65076.4|65109|65092.8|65088.2|65074.7|867
1616137200000|2021-03-19 07:00:00|65096.5|65076.5|65112|65092|65114.6|65099.4|65089.4|65074.7|785
1616137500000|2021-03-19 07:05:00|65111.8|65091.8|65108.9|65098.9|65120.1|65102.2|65100.1|65084.9|818
1616137800000|2021-03-19 07:10:00|65109.1|65099.1|65128.7|65108.7|65133.3|65117.2|65107.5|65091.2|745
1616138100000|2021-03-19 07:15:00|65128.6|65108.6|65097.3|65087.3|65129|65113.8|65092.1|65076.8|780
1616138400000|2021-03-19 07:20:00|65097.4|65087.4|65114|65094|65114.5|65098.6|65094.6|65078.9|718
1616138700000|2021-03-19 07:25:00|65114.2|65094.2|65121.7|65101.7|65122.8|65106.8|65108.8|65093.8|640
1616139000000|2021-03-19 07:30:00|65121.6|65101.6|65094.1|65074.1|65121.7|65107.3|65079.5|65064.1|756
1616139300000|2021-03-19 07:35:00|65089.7|65079.7|65071.9|65051.9|65097.3|65081.4|65060.4|65044.5|669
1616139600000|2021-03-19 07:40:00|65071.8|65051.8|65071.6|65061.6|65083.1|65067|65061.5|65046.7|756
1616139900000|2021-03-19 07:45:00|65071.2|65061.2|65060.5|65050.5|65081.6|65066.6|65058.6|65044|680
1616140200000|2021-03-19 07:50:00|65060.3|65050.3|65067.5|65057.5|65075.6|65060.5|65053.4|65033.4|765
1616140500000|2021-03-19 07:55:00|65067.3|65057.3|65058.4|65038.4|65075.1|65060.2|65048.3|65032.7|772
1616140800000|2021-03-19 08:00:00|65058.5|65038.5|65064.4|65044.4|65066.5|65050.8|65045.8|65029.4|855
1616141100000|2021-03-19 08:05:00|65064.2|65044.2|65061.6|65041.6|65078.1|65059.7|65051.7|65034.3|753
1616141400000|2021-03-19 08:10:00|65061.8|65041.8|65070.5|65050.5|65076.7|65056.7|65057|65040.1|767
1616141700000|2021-03-19 08:15:00|65070.7|65050.7|65053.7|65033.7|65074.1|65056.6|65053|65033|783
1616142000000|2021-03-19 08:20:00|65053.9|65033.9|65068.6|65048.6|65072.3|65052.9|65048.4|65031.6|761
1616142300000|2021-03-19 08:25:00|65068.5|65048.5|65086.1|65066.1|65088.8|65073.8|65061.7|65046.5|747
1616142600000|2021-03-19 08:30:00|65086.3|65066.3|65079|65059|65087|65071|65066.6|65048.7|743
1616142900000|2021-03-19 08:35:00|65078.2|65058.2|65075.2|65055.2|65082.6|65068.2|65066.4|65050.2|751
1616143200000|2021-03-19 08:40:00|65075|65055|65081.2|65061.2|65085.9|65070.9|65070.7|65054.9|574
1616143500000|2021-03-19 08:45:00|65081.3|65061.3|65074.7|65054.7|65083.6|65068.6|65069.1|65052.9|693
1616143800000|2021-03-19 08:50:00|65074.8|65054.8|65076.9|65056.9|65077.8|65060.9|65067.6|65050.5|435
1616144100000|2021-03-19 08:55:00|65076.8|65056.8|65081.7|65061.7|65084.5|65067|65072.9|65052.9|505
1616144400000|2021-03-19 09:00:00|65082.2|65062.2|65085.1|65065.1|65088.3|65073.3|65081.1|65061.7|526
1616144700000|2021-03-19 09:05:00|65084.8|65064.8|65087.5|65067.5|65089.2|65074.1|65079.4|65062.7|553
1616145000000|2021-03-19 09:10:00|65087.7|65067.7|65094.9|65074.9|65101|65084.2|65079.7|65063.9|625
1616145300000|2021-03-19 09:15:00|65093.6|65073.6|65105.9|65085.9|65107.5|65092.4|65083.3|65068.6|697
1616145600000|2021-03-19 09:20:00|65106.1|65086.1|65109.1|65089.1|65110|65094.6|65094.9|65078.6|707
1616145900000|2021-03-19 09:25:00|65109|65089|65110.2|65090.2|65114.5|65096|65101|65084.2|640
1616146200000|2021-03-19 09:30:00|65110.3|65090.3|65109.6|65089.6|65116|65096|65105.3|65088.6|612
1616146500000|2021-03-19 09:35:00|65108.9|65088.9|65114.2|65094.2|65115.8|65099.4|65094|65078.2|607
1616146800000|2021-03-19 09:40:00|65114.4|65094.4|65116.2|65096.2|65121.3|65105.2|65110.5|65090.5|610
1616147100000|2021-03-19 09:45:00|65116.3|65096.3|65113.9|65093.9|65122.9|65107.7|65110.2|65091.5|731
1616147400000|2021-03-19 09:50:00|65114|65094|65115.4|65095.4|65122.3|65106.8|65112.2|65092.2|628
1616147700000|2021-03-19 09:55:00|65115.3|65095.3|65124.2|65104.2|65128.6|65108.6|65115.3|65095.3|513
1616148000000|2021-03-19 10:00:00|65124.7|65104.7|65124.7|65104.7|65129.7|65114.3|65121.3|65101.3|564
1616148300000|2021-03-19 10:05:00|65124.6|65104.6|65121.6|65101.6|65125.3|65105.3|65111.4|65096|462
1616148600000|2021-03-19 10:10:00|65121.5|65101.5|65127.3|65107.3|65136|65116|65119.6|65099.6|477
1616148900000|2021-03-19 10:15:00|65126.6|65106.6|65119.4|65099.4|65127.9|65112|65106.5|65091.3|570
1616149200000|2021-03-19 10:20:00|65119.3|65099.3|65134.3|65114.3|65135.4|65115.4|65117.1|65097.1|513
1616149500000|2021-03-19 10:25:00|65133.7|65113.7|65126.3|65106.3|65134.5|65114.5|65123.1|65106|474
1616149800000|2021-03-19 10:30:00|65126.2|65106.2|65129.8|65109.8|65134.6|65116.5|65120.1|65103.1|596
1616150100000|2021-03-19 10:35:00|65129.7|65109.7|65131.9|65111.9|65132.9|65116.7|65125.3|65108.5|559
1616150400000|2021-03-19 10:40:00|65131.8|65111.8|65125.8|65105.8|65132.2|65112.6|65122|65104.3|458
1616150700000|2021-03-19 10:45:00|65125.6|65105.6|65122.5|65102.5|65128.8|65110.6|65112.8|65093.9|564
1616151000000|2021-03-19 10:50:00|65122.8|65102.8|65121|65101|65127.2|65107.3|65115.6|65097.5|666
1616151300000|2021-03-19 10:55:00|65121.1|65101.1|65139.4|65119.4|65144.8|65127.9|65117.6|65101|679
1616151600000|2021-03-19 11:00:00|65139.3|65119.3|65140.9|65120.9|65144.9|65126.1|65136.1|65119|523
1616151900000|2021-03-19 11:05:00|65141|65121|65134.6|65114.6|65141|65121|65130.1|65110.1|524
1616152200000|2021-03-19 11:10:00|65134.8|65114.8|65135.4|65115.4|65138.5|65118.5|65127.6|65111.3|462
1616152500000|2021-03-19 11:15:00|65135.6|65115.6|65134|65114|65138.4|65123.4|65126.7|65111|558
1616152800000|2021-03-19 11:20:00|65133.9|65113.9|65150.1|65130.1|65154.4|65134.4|65127.9|65112.4|582
1616153100000|2021-03-19 11:25:00|65150.2|65130.2|65133.9|65113.9|65154|65134|65132.4|65112.4|552
1616153400000|2021-03-19 11:30:00|65133.6|65113.6|65132.5|65112.5|65135.6|65119.2|65126.5|65111.2|524
1616153700000|2021-03-19 11:35:00|65132.4|65112.4|65120.2|65100.2|65135.4|65119.3|65118.4|65099|588
1616154000000|2021-03-19 11:40:00|65120.5|65100.5|65106.7|65086.7|65121.3|65105.1|65105|65085|568
1616154300000|2021-03-19 11:45:00|65106.6|65086.6|65126.2|65106.2|65126.2|65106.2|65106.5|65086.5|575
1616154600000|2021-03-19 11:50:00|65126.1|65106.1|65127.3|65107.3|65131.3|65111.3|65120.8|65100.8|631
1616154900000|2021-03-19 11:55:00|65127.1|65107.1|65143.2|65123.2|65144.2|65127.9|65126|65106.9|722
1616155200000|2021-03-19 12:00:00|65143.8|65123.8|65145.8|65125.8|65147.2|65131.5|65130.9|65114.9|808
1616155500000|2021-03-19 12:05:00|65145.7|65125.7|65144.6|65124.6|65155.2|65135.2|65135.9|65120.6|682
1616155800000|2021-03-19 12:10:00|65144.7|65124.7|65150.2|65130.2|65159.4|65139.4|65140.9|65124.6|604
1616156100000|2021-03-19 12:15:00|65150.5|65130.5|65142.7|65122.7|65154|65135.5|65139|65119|621
1616156400000|2021-03-19 12:20:00|65143.2|65123.2|65156.2|65136.2|65156.9|65136.9|65143.2|65123.2|689
1616156700000|2021-03-19 12:25:00|65156.3|65136.3|65147.5|65127.5|65160|65140|65147.2|65127.2|614
1616157000000|2021-03-19 12:30:00|65147.4|65127.4|65132.9|65112.9|65147.6|65127.6|65120.8|65104.7|619
1616157300000|2021-03-19 12:35:00|65132.5|65112.5|65133.5|65113.5|65139.1|65120.1|65120.7|65105|759
1616157600000|2021-03-19 12:40:00|65133.7|65113.7|65142.3|65122.3|65145.8|65125.8|65133.6|65113.6|633
1616157900000|2021-03-19 12:45:00|65142.5|65122.5|65150.7|65130.7|65164.5|65144.5|65142.2|65122.2|716
1616158200000|2021-03-19 12:50:00|65151.5|65131.5|65146.7|65126.7|65158.2|65138.2|65142.6|65122.6|679
1616158500000|2021-03-19 12:55:00|65146.6|65126.6|65144.3|65124.3|65157.9|65137.9|65141.1|65121.1|701
1616158800000|2021-03-19 13:00:00|65144.2|65124.2|65165.1|65145.1|65184|65164|65137|65117|1092
1616159100000|2021-03-19 13:05:00|65164.6|65144.6|65166.3|65146.3|65173.8|65153.8|65143.1|65123.1|1078
1616159400000|2021-03-19 13:10:00|65167.2|65147.2|65168.5|65148.5|65175.7|65155.7|65144.7|65124.7|1074
1616159700000|2021-03-19 13:15:00|65167|65147|65148.7|65128.7|65168.8|65148.8|65146.9|65126.9|1052
1616160000000|2021-03-19 13:20:00|65148.9|65128.9|65166.1|65146.1|65167.1|65147.1|65144.1|65124.1|734
1616160300000|2021-03-19 13:25:00|65166.2|65146.2|65194.4|65174.4|65195.7|65178.1|65165.5|65145.5|690
1616160600000|2021-03-19 13:30:00|65195|65175|65177.4|65157.4|65195.1|65176.7|65169.4|65149.4|782
1616160900000|2021-03-19 13:35:00|65177.2|65157.2|65172.7|65152.7|65185.3|65165.3|65162.1|65142.1|749
1616161200000|2021-03-19 13:40:00|65173.1|65153.1|65178.9|65158.9|65194.1|65174.1|65172.3|65152.3|771
1616161500000|2021-03-19 13:45:00|65179.3|65159.3|65184.9|65164.9|65189.9|65169.9|65173.1|65153.1|983
1616161800000|2021-03-19 13:50:00|65184.8|65164.8|65183.2|65163.2|65189.2|65169.2|65164.1|65147.9|1087
1616162100000|2021-03-19 13:55:00|65183|65163|65189.2|65169.2|65189.8|65169.8|65168.8|65148.8|1050
1616162400000|2021-03-19 14:00:00|65189.3|65169.3|65185.1|65165.1|65194.6|65174.6|65175.8|65155.8|1012
1616162700000|2021-03-19 14:05:00|65184.2|65164.2|65177|65157|65192.5|65172.5|65176.7|65156.7|1012
1616163000000|2021-03-19 14:10:00|65176.9|65156.9|65184.7|65164.7|65195.1|65175.1|65174.9|65154.9|978
1616163300000|2021-03-19 14:15:00|65185.1|65165.1|65173.3|65153.3|65189.3|65172.4|65171.2|65151.2|944
1616163600000|2021-03-19 14:20:00|65172|65152|65149.3|65129.3|65174.4|65154.4|65142.2|65122.2|870
1616163900000|2021-03-19 14:25:00|65149.2|65129.2|65152|65132|65156|65136|65145.9|65125.9|948
1616164200000|2021-03-19 14:30:00|65152.3|65132.3|65151.2|65131.2|65162.6|65142.6|65146.1|65127.3|969
1616164500000|2021-03-19 14:35:00|65151.1|65131.1|65145.5|65125.5|65169.7|65149.7|65144.3|65124.3|956
1616164800000|2021-03-19 14:40:00|65145.3|65125.3|65138.9|65118.9|65147|65127|65130.7|65110.7|941
1616165100000|2021-03-19 14:45:00|65139.8|65119.8|65147.6|65127.6|65149.5|65129.5|65130.5|65114.1|955
1616165400000|2021-03-19 14:50:00|65147.8|65127.8|65144.8|65124.8|65149.9|65129.9|65138.5|65118.5|873
1616165700000|2021-03-19 14:55:00|65144.9|65124.9|65141.7|65121.7|65152.9|65132.9|65137.6|65117.6|881
1616166000000|2021-03-19 15:00:00|65141.9|65121.9|65143.2|65123.2|65146.8|65128.2|65135.9|65115.9|866
1616166300000|2021-03-19 15:05:00|65143.1|65123.1|65136|65116|65149.3|65132.2|65128.4|65112.6|863
1616166600000|2021-03-19 15:10:00|65136.3|65116.3|65139.1|65119.1|65142.2|65122.2|65132.8|65112.8|877
1616166900000|2021-03-19 15:15:00|65139|65119|65139.7|65119.7|65141.9|65121.9|65131.4|65111.4|850
1616167200000|2021-03-19 15:20:00|65139.8|65119.8|65146|65126|65146|65126|65134.6|65114.6|767
1616167500000|2021-03-19 15:25:00|65145.8|65125.8|65147.8|65127.8|65157.1|65137.1|65143|65123|818
1616167800000|2021-03-19 15:30:00|65148.5|65128.5|65138.7|65118.7|65150.9|65132.3|65137.5|65117.5|937
1616168100000|2021-03-19 15:35:00|65138.4|65118.4|65121.5|65101.5|65141.7|65121.7|65119.2|65099.2|918
1616168400000|2021-03-19 15:40:00|65121.4|65101.4|65102.1|65082.1|65121.7|65106.4|65101.3|65081.3|890
1616168700000|2021-03-19 15:45:00|65102.2|65082.2|65096.7|65076.7|65110.7|65091.8|65094.9|65076.1|856
1616169000000|2021-03-19 15:50:00|65097.4|65077.4|65107.5|65087.5|65109.8|65089.8|65089.4|65072.5|869
1616169300000|2021-03-19 15:55:00|65106.7|65086.7|65123|65103|65123.4|65108.2|65093.8|65074.5|1013
1616169600000|2021-03-19 16:00:00|65124|65104|65111.4|65091.4|65129.3|65110.8|65106|65087.5|940
1616169900000|2021-03-19 16:05:00|65111.6|65091.6|65113.4|65093.4|65123.7|65104.5|65107.9|65090.3|869
1616170200000|2021-03-19 16:10:00|65113.9|65093.9|65124.1|65104.1|65126.6|65109.4|65112.1|65092.1|881
1616170500000|2021-03-19 16:15:00|65123.9|65103.9|65123.3|65103.3|65126.3|65108.6|65115.3|65096.2|874
1616170800000|2021-03-19 16:20:00|65123.5|65103.5|65119.1|65099.1|65125.4|65105.4|65109.9|65089.9|717
1616171100000|2021-03-19 16:25:00|65118.9|65098.9|65108.8|65088.8|65120.9|65101.3|65107.9|65087.9|739
1616171400000|2021-03-19 16:30:00|65109.1|65089.1|65104.8|65084.8|65112.7|65096.6|65097.6|65082.2|844
1616171700000|2021-03-19 16:35:00|65104.9|65084.9|65104.7|65084.7|65113.6|65093.6|65098.8|65083.5|697
1616172000000|2021-03-19 16:40:00|65104.8|65084.8|65092.9|65072.9|65105.8|65090.8|65088.3|65071.5|754
1616172300000|2021-03-19 16:45:00|65092.8|65072.8|65087|65067|65093.2|65077.6|65079.8|65064.5|804
1616172600000|2021-03-19 16:50:00|65086.9|65066.9|65085.7|65065.7|65090.7|65073.1|65079.8|65064.8|684
1616172900000|2021-03-19 16:55:00|65085.6|65065.6|65075.7|65055.7|65087.3|65072.3|65073|65055.4|704
1616173200000|2021-03-19 17:00:00|65075.9|65055.9|65080|65060|65082.2|65066.1|65070.6|65055.3|762
1616173500000|2021-03-19 17:05:00|65080.1|65060.1|65079.1|65059.1|65081.9|65066.5|65075|65058.6|531
1616173800000|2021-03-19 17:10:00|65078.9|65058.9|65075.4|65055.4|65079.2|65062.7|65071.1|65054.8|538
1616174100000|2021-03-19 17:15:00|65075.3|65055.3|65080.6|65060.6|65080.8|65064.3|65066.2|65049.8|683
1616174400000|2021-03-19 17:20:00|65081.1|65061.1|65081.4|65061.4|65086|65066.5|65074.4|65056.8|567
1616174700000|2021-03-19 17:25:00|65081.3|65061.3|65081|65061|65085.1|65069.6|65073.7|65058.1|602
1616175000000|2021-03-19 17:30:00|65080.7|65060.7|65087.1|65067.1|65090.3|65073.8|65077.1|65059.9|535
1616175300000|2021-03-19 17:35:00|65086.9|65066.9|65093.3|65073.3|65094.7|65078.7|65080.1|65064.9|617
1616175600000|2021-03-19 17:40:00|65093.4|65073.4|65091.7|65071.7|65093.4|65073.4|65086.8|65066.8|522
1616175900000|2021-03-19 17:45:00|65091.1|65071.1|65086.4|65066.4|65093.1|65077.1|65082.8|65062.8|635
1616176200000|2021-03-19 17:50:00|65086.5|65066.5|65084.4|65064.4|65087.6|65067.6|65083.3|65063.3|544
1616176500000|2021-03-19 17:55:00|65084.6|65064.6|65089.4|65069.4|65092.6|65072.6|65084.3|65064.3|463
1616176800000|2021-03-19 18:00:00|65089.3|65069.3|65081.3|65061.3|65089.3|65069.3|65078.8|65058.8|599
1616177100000|2021-03-19 18:05:00|65081.4|65061.4|65090.3|65070.3|65090.9|65070.9|65080.9|65060.9|573
1616177400000|2021-03-19 18:10:00|65090.5|65070.5|65084.4|65064.4|65093.7|65076.5|65083|65063|541
1616177700000|2021-03-19 18:15:00|65084.3|65064.3|65091.9|65071.9|65094.6|65074.6|65078.5|65062.7|504
1616178000000|2021-03-19 18:20:00|65092.1|65072.1|65105|65085|65106|65086|65089.8|65069.8|520
1616178300000|2021-03-19 18:25:00|65104.9|65084.9|65098|65078|65105.9|65088.8|65096.9|65076.9|494
1616178600000|2021-03-19 18:30:00|65098.1|65078.1|65102.1|65082.1|65102.6|65084.5|65094.5|65077.2|428
1616178900000|2021-03-19 18:35:00|65102.2|65082.2|65102.8|65082.8|65103.4|65088.4|65097.5|65079.4|379
1616179200000|2021-03-19 18:40:00|65102.5|65082.5|65086.9|65066.9|65102.7|65082.7|65086.5|65066.5|484
1616179500000|2021-03-19 18:45:00|65087|65067|65086.4|65066.4|65091.8|65071.8|65086|65066|485
1616179800000|2021-03-19 18:50:00|65086.3|65066.3|65093.3|65073.3|65094.1|65074.1|65086.3|65066.3|422
1616180100000|2021-03-19 18:55:00|65093.2|65073.2|65085.7|65065.7|65093.2|65073.2|65083.5|65063.5|502
1616180400000|2021-03-19 19:00:00|65086.1|65066.1|65092.1|65072.1|65095|65077.8|65082|65062|733
1616180700000|2021-03-19 19:05:00|65092.2|65072.2|65101.4|65081.4|65101.9|65082.8|65090.3|65070.3|641
1616181000000|2021-03-19 19:10:00|65101.7|65081.7|65102.4|65082.4|65102.7|65082.7|65097.9|65077.9|515
1616181300000|2021-03-19 19:15:00|65102.3|65082.3|65106.4|65086.4|65107.6|65087.6|65099|65079|496
1616181600000|2021-03-19 19:20:00|65106.7|65086.7|65104.4|65084.4|65108.7|65088.7|65102.6|65082.6|331
1616181900000|2021-03-19 19:25:00|65104.6|65084.6|65096.8|65076.8|65106.9|65086.9|65096.1|65076.1|348
1616182200000|2021-03-19 19:30:00|65096.7|65076.7|65089.4|65069.4|65100.5|65080.5|65088.9|65068.9|270
1616182500000|2021-03-19 19:35:00|65089.3|65069.3|65085|65065|65089.3|65069.5|65079.1|65063.2|226
1616182800000|2021-03-19 19:40:00|65084.6|65064.6|65083.6|65063.6|65090.4|65070.4|65081.8|65061.8|347
1616183100000|2021-03-19 19:45:00|65083.9|65063.9|65085.2|65065.2|65088.3|65068.3|65080.8|65060.8|378
1616183400000|2021-03-19 19:50:00|65086|65066|65082.5|65062.5|65087.2|65068.8|65078.5|65058.5|438
1616183700000|2021-03-19 19:55:00|65082.6|65062.6|65083.8|65063.8|65088.2|65068.2|65078.8|65058.8|457
1616184000000|2021-03-19 20:00:00|65084|65064|65079.5|65059.5|65084.3|65064.3|65075.2|65055.2|412
1616184300000|2021-03-19 20:05:00|65079.4|65059.4|65075.2|65055.2|65079.7|65059.7|65075.1|65055.1|392
1616184600000|2021-03-19 20:10:00|65075.5|65055.5|65077.6|65057.6|65078.9|65058.9|65074.2|65054.2|250
1616184900000|2021-03-19 20:15:00|65077.5|65057.5|65079.5|65059.5|65079.6|65059.6|65077.1|65057.1|134
1616185200000|2021-03-19 20:20:00|65079.6|65059.6|65079.5|65059.5|65080.3|65060.3|65078.9|65058.9|108
1616185500000|2021-03-19 20:25:00|65079.6|65059.6|65078.7|65058.7|65080.7|65060.7|65078|65058|124
1616185800000|2021-03-19 20:30:00|65078.8|65058.8|65084.8|65064.8|65087.8|65067.8|65076|65056|159
1616186100000|2021-03-19 20:35:00|65084.2|65064.2|65083.5|65063.5|65085.5|65065.5|65081.4|65061.4|151
1616186400000|2021-03-19 20:40:00|65083.6|65063.6|65084.3|65064.3|65086.5|65066.5|65082|65062|117
1616186700000|2021-03-19 20:45:00|65084.2|65064.2|65085.9|65065.9|65088|65068|65078.8|65058.8|167
1616187000000|2021-03-19 20:50:00|65085.7|65065.7|65085.3|65065.3|65088|65068|65084.8|65064.8|182
1616187300000|2021-03-19 20:55:00|65084.9|65064.9|65093.2|65073.2|65096.4|65076.4|65084.1|65064.1|124
1616360400000|2021-03-21 21:00:00|65175.6|65153.6|65228|65141.7|65235.5|65159.8|65151.5|65090.3|81
1616360700000|2021-03-21 21:05:00|65166.5|65144.5|65159.1|65137.1|65254.3|65164.2|65150.2|65085.5|130
1616361000000|2021-03-21 21:10:00|65161.2|65139.2|65159.4|65137.4|65194.3|65141.6|65152.7|65101.7|103
1616361300000|2021-03-21 21:15:00|65158.8|65136.8|65161|65139|65192.9|65139|65158|65100.3|35
1616361600000|2021-03-21 21:20:00|65158.2|65136.2|65161|65139|65161|65139|65158.2|65136.2|4
1616361900000|2021-03-21 21:25:00|65185|65088.8|65191.5|65104.6|65192.9|65139|65157.1|65085.8|18
1616362200000|2021-03-21 21:30:00|65169.5|65147.5|65160.7|65138.7|65207.8|65147.5|65157.2|65098.4|127
1616362500000|2021-03-21 21:35:00|65160.9|65138.9|65176.4|65093.2|65204.4|65152.6|65146.6|65051.7|120
1616362800000|2021-03-21 21:40:00|65147.1|65125.1|65182.9|65091.7|65203|65135|65147.1|65088.1|160
1616363100000|2021-03-21 21:45:00|65183.4|65090.4|65185.8|65100.1|65195.1|65150|65148.1|65062.1|169
1616363400000|2021-03-21 21:50:00|65188.6|65103.1|65188.2|65097|65189.9|65104.5|65183.7|65080.6|178
1616363700000|2021-03-21 21:55:00|65188.1|65099.2|65186|65092.1|65195.8|65140.5|65156.1|65084.2|105
1616364000000|2021-03-21 22:00:00|65188.2|65095.3|65194.8|65096.1|65222.1|65152.9|65149.9|65061.9|153
1616364300000|2021-03-21 22:05:00|65193.9|65095.3|65189.6|65103.4|65204.8|65134.8|65154|65086.4|152
1616364600000|2021-03-21 22:10:00|65189.7|65103.3|65186.8|65107.7|65193.9|65136.9|65154.3|65101.4|111
1616364900000|2021-03-21 22:15:00|65185.1|65105.1|65186.4|65106.2|65188.8|65108|65182.9|65102|95
1616365200000|2021-03-21 22:20:00|65184.8|65105.8|65184.9|65105.5|65187.9|65106.7|65183.4|65102.3|103
1616365500000|2021-03-21 22:25:00|65185.6|65104.6|65185|65105.5|65208.4|65143.8|65159.1|65101.3|97
1616365800000|2021-03-21 22:30:00|65183.4|65112.3|65156.1|65099.6|65187.5|65116.4|65151.6|65093.9|265
1616366100000|2021-03-21 22:35:00|65152.5|65099.3|65143|65103.2|65173.3|65111|65131|65096.3|105
1616366400000|2021-03-21 22:40:00|65139.3|65105|65138|65104.8|65146.3|65111|65130|65096.4|102
1616366700000|2021-03-21 22:45:00|65131.2|65111.2|65139.3|65104.1|65146.4|65111.7|65131|65098.1|89
1616367000000|2021-03-21 22:50:00|65146.6|65097.9|65147.4|65127.4|65154.9|65129.9|65131.3|65097.9|155
1616367300000|2021-03-21 22:55:00|65147.1|65127.1|65145.7|65125.7|65152.2|65132.2|65145|65125|125
1616367600000|2021-03-21 23:00:00|65145.6|65125.6|65145.3|65125.3|65146.7|65126.7|65144|65124|148
1616367900000|2021-03-21 23:05:00|65145.2|65125.2|65143.1|65123.1|65148.2|65128.2|65140.3|65120.3|176
1616368200000|2021-03-21 23:10:00|65143.4|65123.4|65144.8|65124.8|65145.7|65125.7|65141.3|65121.3|140
1616368500000|2021-03-21 23:15:00|65144.7|65124.7|65143.1|65123.1|65144.8|65124.8|65141.4|65121.4|96
1616368800000|2021-03-21 23:20:00|65143.2|65123.2|65143.4|65123.4|65144.9|65124.9|65139.3|65119.3|107
1616369100000|2021-03-21 23:25:00|65143.5|65123.5|65137.6|65117.6|65145.8|65124.4|65134.1|65105.1|200
1616369400000|2021-03-21 23:30:00|65143.4|65106|65146.6|65126.6|65151.4|65131.4|65134.5|65096.5|205
1616369700000|2021-03-21 23:35:00|65147.8|65127.8|65147.5|65127.5|65151.6|65131.6|65145.8|65125.8|130
1616370000000|2021-03-21 23:40:00|65147.1|65127.1|65147.7|65127.7|65148.5|65128.5|65146.7|65126.7|95
1616370300000|2021-03-21 23:45:00|65146.1|65126.1|65146.9|65126.9|65149.3|65129.3|65143.7|65123.7|83
1616370600000|2021-03-21 23:50:00|65146.8|65126.8|65146.9|65126.9|65147.9|65127.9|65146|65126|63
1616370900000|2021-03-21 23:55:00|65146.6|65126.6|65147.8|65127.8|65148.4|65128.4|65140.9|65120.9|88
1616371200000|2021-03-22 00:00:00|65149|65129|65143.9|65123.9|65160.7|65140.7|65143|65117.9|326
1616371500000|2021-03-22 00:05:00|65144.4|65124.4|65136.7|65116.7|65146.5|65126.5|65129|65109|396
1616371800000|2021-03-22 00:10:00|65136.9|65116.9|65134.7|65114.7|65139.9|65119.9|65131.5|65111.5|319
1616372100000|2021-03-22 00:15:00|65134.8|65114.8|65140.1|65120.1|65141.9|65121.9|65132.7|65112.7|470
1616372400000|2021-03-22 00:20:00|65140.2|65120.2|65139.1|65119.1|65156|65136|65136.5|65116.5|503
1616372700000|2021-03-22 00:25:00|65138.9|65118.9|65137.3|65117.3|65144.3|65124.3|65136.2|65116.2|491
1616373000000|2021-03-22 00:30:00|65137.4|65117.4|65136.1|65116.1|65140.2|65120.2|65135.1|65115.1|539
1616373300000|2021-03-22 00:35:00|65136.5|65116.5|65149.7|65129.7|65154.1|65134.1|65135.4|65115.4|549
1616373600000|2021-03-22 00:40:00|65149.5|65129.5|65142.7|65122.7|65149.7|65129.7|65139.1|65119.1|390
1616373900000|2021-03-22 00:45:00|65142.9|65122.9|65144.3|65124.3|65146.4|65126.4|65141.9|65121.9|409
1616374200000|2021-03-22 00:50:00|65144.2|65124.2|65145.7|65125.7|65146.4|65126.4|65135.8|65115.8|400
1616374500000|2021-03-22 00:55:00|65145.9|65125.9|65152.4|65132.4|65159.6|65139.6|65134.1|65114.1|467
1616374800000|2021-03-22 01:00:00|65151.2|65131.2|65158.1|65138.1|65165.7|65145.7|65147.9|65127.9|783
1616375100000|2021-03-22 01:05:00|65158.3|65138.3|65142.9|65122.9|65158.5|65138.5|65140.6|65120.6|696
1616375400000|2021-03-22 01:10:00|65143.3|65123.3|65153.6|65133.6|65160.3|65140.3|65134.2|65114.2|764
1616375700000|2021-03-22 01:15:00|65152.6|65132.6|65172|65152|65173.2|65153.2|65142.8|65122.8|867
1616376000000|2021-03-22 01:20:00|65171.1|65151.1|65165.6|65145.6|65173|65153|65156.7|65136.7|640
1616376300000|2021-03-22 01:25:00|65165.9|65145.9|65158.3|65138.3|65169.5|65149.5|65154.6|65134.6|680
1616376600000|2021-03-22 01:30:00|65159.5|65139.5|65127.2|65107.2|65159.5|65139.5|65111.3|65091.3|942
1616376900000|2021-03-22 01:35:00|65127.1|65107.1|65137.8|65117.8|65139.5|65119.5|65118.5|65098.5|764
1616377200000|2021-03-22 01:40:00|65137.3|65117.3|65132.3|65112.3|65138.4|65118.4|65128.7|65108.7|744
1616377500000|2021-03-22 01:45:00|65132.4|65112.4|65143.2|65123.2|65146.7|65126.7|65119.6|65099.6|776
1616377800000|2021-03-22 01:50:00|65143.5|65123.5|65142.5|65122.5|65163.3|65143.3|65141.9|65121.9|731
1616378100000|2021-03-22 01:55:00|65143|65123|65143.1|65123.1|65143.4|65123.4|65128.8|65108.8|780
1616378400000|2021-03-22 02:00:00|65142.4|65122.4|65141.1|65121.1|65149.4|65129.4|65132.4|65112.4|727
1616378700000|2021-03-22 02:05:00|65140.8|65120.8|65128|65108|65141.1|65121.1|65124.1|65108|698
1616379000000|2021-03-22 02:10:00|65128.1|65108.1|65128.6|65108.6|65131.9|65114.1|65124.1|65106.3|512
1616379300000|2021-03-22 02:15:00|65128.5|65108.5|65127.4|65107.4|65129.4|65112|65114.2|65098.4|724
1616379600000|2021-03-22 02:20:00|65127.5|65107.5|65137.6|65117.6|65140.1|65120.1|65124.8|65107|615
1616379900000|2021-03-22 02:25:00|65137.5|65117.5|65140.5|65120.5|65143.7|65127.3|65133.1|65113.1|512
1616380200000|2021-03-22 02:30:00|65140.7|65120.7|65141.5|65121.5|65143.8|65123.8|65132.2|65112.2|643
1616380500000|2021-03-22 02:35:00|65141.4|65121.4|65142.7|65122.7|65143.1|65127|65133.6|65113.6|607
1616380800000|2021-03-22 02:40:00|65142.2|65122.2|65152.5|65132.5|65162|65146.4|65138.6|65118.6|642
1616381100000|2021-03-22 02:45:00|65152.4|65132.4|65143.3|65123.3|65153.8|65134.4|65139.5|65122.8|466
1616381400000|2021-03-22 02:50:00|65143.4|65123.4|65139.1|65119.1|65143.4|65123.4|65132.6|65116|492
1616381700000|2021-03-22 02:55:00|65139|65119|65131.2|65111.2|65143|65127.5|65124.8|65107.5|591
1616382000000|2021-03-22 03:00:00|65131.1|65111.1|65126.6|65106.6|65133.6|65117.9|65122.9|65103.3|541
1616382300000|2021-03-22 03:05:00|65126.7|65106.7|65119.9|65099.9|65130|65112.9|65114.5|65096.8|480
1616382600000|2021-03-22 03:10:00|65120.1|65100.1|65120.1|65100.1|65123|65103|65115.1|65095.1|574
1616382900000|2021-03-22 03:15:00|65120.2|65100.2|65114.5|65094.5|65120.7|65103.5|65107.3|65091.7|450
1616383200000|2021-03-22 03:20:00|65114.4|65094.4|65115.2|65095.2|65118.7|65098.7|65108.2|65092.1|518
1616383500000|2021-03-22 03:25:00|65115.1|65095.1|65112|65092|65115.5|65097.1|65106.9|65088.7|469
1616383800000|2021-03-22 03:30:00|65112.2|65092.2|65118.5|65098.5|65123|65103|65108.4|65088.4|597
1616384100000|2021-03-22 03:35:00|65118.4|65098.4|65113|65093|65119.1|65099.1|65111.8|65091.8|425
1616384400000|2021-03-22 03:40:00|65112.7|65092.7|65111.5|65091.5|65114|65094|65097.5|65077.5|505
1616384700000|2021-03-22 03:45:00|65113.2|65093.2|65117.2|65097.2|65118.8|65098.8|65111.2|65091.2|475
1616385000000|2021-03-22 03:50:00|65117.1|65097.1|65112.3|65092.3|65119.7|65099.7|65108.7|65088.7|384
1616385300000|2021-03-22 03:55:00|65112|65092|65115.6|65095.6|65116.8|65096.8|65112|65092|345
1616385600000|2021-03-22 04:00:00|65115.7|65095.7|65120.2|65100.2|65121.4|65101.4|65111.9|65091.9|309
1616385900000|2021-03-22 04:05:00|65120.1|65100.1|65116.1|65096.1|65120.7|65100.7|65112.5|65092.5|365
1616386200000|2021-03-22 04:10:00|65116.3|65096.3|65112.1|65092.1|65116.3|65096.3|65111.3|65091.3|372
1616386500000|2021-03-22 04:15:00|65112.2|65092.2|65100.5|65080.5|65112.3|65092.3|65099.9|65079.9|437
1616386800000|2021-03-22 04:20:00|65099.8|65079.8|65102.7|65082.7|65103.2|65083.2|65095.6|65075.6|412
1616387100000|2021-03-22 04:25:00|65102.2|65082.2|65105.2|65085.2|65109.9|65089.9|65101.4|65081.4|329
1616387400000|2021-03-22 04:30:00|65106|65086|65109.7|65089.7|65111.7|65091.7|65105.6|65085.6|446
1616387700000|2021-03-22 04:35:00|65109.9|65089.9|65104.5|65084.5|65109.9|65089.9|65101.6|65081.6|343
1616388000000|2021-03-22 04:40:00|65104.8|65084.8|65108.1|65088.1|65108.4|65088.4|65101.2|65081.2|311
1616388300000|2021-03-22 04:45:00|65107.4|65087.4|65107.9|65087.9|65109.5|65089.5|65104.4|65084.4|331
1616388600000|2021-03-22 04:50:00|65108|65088|65109.3|65089.3|65111.4|65091.4|65107.3|65087.3|270
1616388900000|2021-03-22 04:55:00|65108.9|65088.9|65113.6|65093.6|65114.6|65094.6|65106.8|65086.8|339
1616389200000|2021-03-22 05:00:00|65114|65094|65115.5|65095.5|65116.6|65096.6|65112|65092|664
1616389500000|2021-03-22 05:05:00|65115.4|65095.4|65111.7|65091.7|65117.9|65097.9|65106|65086|526
1616389800000|2021-03-22 05:10:00|65111.8|65091.8|65117.2|65097.2|65121.3|65101.3|65110.5|65090.5|406
1616390100000|2021-03-22 05:15:00|65117.1|65097.1|65120.8|65100.8|65121.6|65101.6|65113.2|65093.2|435
1616390400000|2021-03-22 05:20:00|65120.7|65100.7|65115.1|65095.1|65122.5|65102.5|65113.9|65093.9|381
1616390700000|2021-03-22 05:25:00|65115.2|65095.2|65111.5|65091.5|65115.7|65095.7|65108.5|65088.5|349
1616391000000|2021-03-22 05:30:00|65111.7|65091.7|65101.8|65081.8|65115.5|65095.5|65097.9|65077.9|644
1616391300000|2021-03-22 05:35:00|65101.9|65081.9|65093.1|65073.1|65102.3|65085.3|65082.6|65067.2|512
1616391600000|2021-03-22 05:40:00|65093.2|65073.2|65096.2|65076.2|65099.5|65079.5|65092|65072|407
1616391900000|2021-03-22 05:45:00|65095.3|65075.3|65093.9|65073.9|65097.2|65077.2|65088|65068|557
1616392200000|2021-03-22 05:50:00|65093.8|65073.8|65096.1|65076.1|65100.2|65080.2|65089.8|65069.8|551
1616392500000|2021-03-22 05:55:00|65096.2|65076.2|65100.2|65080.2|65105.1|65085.1|65095.3|65075.3|576
1616392800000|2021-03-22 06:00:00|65100.4|65080.4|65101|65081|65109.8|65093.3|65094.6|65077.5|535
1616393100000|2021-03-22 06:05:00|65101.1|65081.1|65096|65076|65101.7|65086.5|65081.7|65066.3|568
1616393400000|2021-03-22 06:10:00|65096.1|65076.1|65102.9|65082.9|65105.5|65087.9|65089.5|65072.1|506
1616393700000|2021-03-22 06:15:00|65102.6|65082.6|65094.5|65074.5|65108.5|65093.1|65091.5|65073.6|600
1616394000000|2021-03-22 06:20:00|65094.4|65074.4|65092.2|65072.2|65097.6|65080.3|65083.6|65068.5|648
1616394300000|2021-03-22 06:25:00|65091.8|65071.8|65106.9|65086.9|65112.3|65094.2|65083.6|65068.3|758
1616394600000|2021-03-22 06:30:00|65106.8|65086.8|65115.6|65095.6|65121.9|65103|65101.2|65083.9|723
1616394900000|2021-03-22 06:35:00|65115.8|65095.8|65097.1|65077.1|65115.9|65095.9|65093.9|65075|651
1616395200000|2021-03-22 06:40:00|65096.9|65076.9|65114.8|65094.8|65117.6|65100.3|65091|65074.7|649
1616395500000|2021-03-22 06:45:00|65114.9|65094.9|65110.1|65090.1|65118.7|65102.9|65103.6|65083.6|594
1616395800000|2021-03-22 06:50:00|65110.2|65090.2|65112.1|65092.1|65112.9|65096.5|65099.4|65080.6|652
1616396100000|2021-03-22 06:55:00|65112.2|65092.2|65128.2|65108.2|65129.8|65114.9|65107.7|65092|629
1616396400000|2021-03-22 07:00:00|65123.7|65113.7|65131.6|65111.6|65136.6|65120.8|65115.7|65097.9|818
1616396700000|2021-03-22 07:05:00|65131.5|65111.5|65112.2|65092.2|65133.5|65113.5|65105.8|65089.6|728
1616397000000|2021-03-22 07:10:00|65111.9|65091.9|65115.5|65095.5|65122.8|65108.1|65106.1|65091.5|635
1616397300000|2021-03-22 07:15:00|65116.2|65096.2|65091|65071|65116.6|65102|65080.5|65062.2|767
1616397600000|2021-03-22 07:20:00|65091.1|65071.1|65098.6|65078.6|65105.7|65088.9|65084.3|65069.2|661
1616397900000|2021-03-22 07:25:00|65100.1|65080.1|65085.9|65065.9|65100.2|65080.3|65079|65061.5|755
1616398200000|2021-03-22 07:30:00|65086|65066|65097.9|65077.9|65102.2|65085.1|65078|65061.9|748
1616398500000|2021-03-22 07:35:00|65097.8|65077.8|65095.7|65075.7|65098.7|65082.1|65083.8|65063.8|693
1616398800000|2021-03-22 07:40:00|65095.3|65075.3|65102.5|65092.5|65107.8|65092.7|65092.9|65075.3|600
1616399100000|2021-03-22 07:45:00|65107.2|65087.2|65112.5|65092.5|65118.1|65100.1|65095.7|65079.8|761
1616399400000|2021-03-22 07:50:00|65112.3|65092.3|65115.5|65095.5|65122.9|65102.9|65105.4|65087.3|797
1616399700000|2021-03-22 07:55:00|65115.8|65095.8|65116.5|65096.5|65122.9|65102.9|65104.8|65084.8|726
1616400000000|2021-03-22 08:00:00|65116.6|65096.6|65122.3|65102.3|65124.4|65104.4|65110.1|65090.1|760
1616400300000|2021-03-22 08:05:00|65122.4|65102.4|65124|65104|65135.3|65116.9|65120.8|65100.8|791
1616400600000|2021-03-22 08:10:00|65123.8|65103.8|65110.5|65090.5|65126.8|65110.3|65106.6|65086.6|790
1616400900000|2021-03-22 08:15:00|65110.6|65090.6|65107.9|65087.9|65114.1|65094.1|65102.5|65082.5|794
1616401200000|2021-03-22 08:20:00|65107.8|65087.8|65114.4|65094.4|65114.6|65096.4|65098.2|65080.8|787
1616401500000|2021-03-22 08:25:00|65114.2|65094.2|65113.6|65093.6|65124.8|65108|65111.3|65091.3|692
1616401800000|2021-03-22 08:30:00|65114.7|65094.7|65105.7|65085.7|65116.7|65100.7|65090.7|65070.7|742
1616402100000|2021-03-22 08:35:00|65105.5|65085.5|65101.9|65081.9|65108.1|65092.4|65094.4|65075.6|688
1616402400000|2021-03-22 08:40:00|65102|65082|65101.3|65081.3|65107.4|65089.5|65094|65078.6|687
1616402700000|2021-03-22 08:45:00|65101.4|65081.4|65097.9|65077.9|65105|65088.3|65094.5|65077.7|708
1616403000000|2021-03-22 08:50:00|65097.8|65077.8|65086.8|65066.8|65099.6|65083.4|65077.7|65062.1|639
1616403300000|2021-03-22 08:55:00|65086.5|65066.5|65092.9|65072.9|65098.6|65081|65080.1|65064.6|655
1616403600000|2021-03-22 09:00:00|65092.8|65072.8|65092.1|65072.1|65095.6|65075.6|65086.3|65066.3|591
1616403900000|2021-03-22 09:05:00|65092.2|65072.2|65081.1|65061.1|65093.3|65073.3|65073.7|65057.2|660
1616404200000|2021-03-22 09:10:00|65081|65061|65089|65069|65089.4|65069.4|65076.2|65056.2|599
1616404500000|2021-03-22 09:15:00|65089.1|65069.1|65096.5|65076.5|65098.9|65083.2|65086.5|65067.9|643
1616404800000|2021-03-22 09:20:00|65096.8|65076.8|65102.1|65082.1|65102.4|65087.1|65089.5|65074.4|579
1616405100000|2021-03-22 09:25:00|65102|65082|65103.8|65093.8|65116.1|65100.3|65095.5|65079.7|623
1616405400000|2021-03-22 09:30:00|65103.9|65093.9|65106.3|65086.3|65110.5|65095.2|65096.5|65079.1|570
1616405700000|2021-03-22 09:35:00|65106.2|65086.2|65095.9|65075.9|65108.6|65093.2|65090.2|65075.6|548
1616406000000|2021-03-22 09:40:00|65096.1|65076.1|65095.4|65085.4|65102.7|65088.3|65090.7|65075.7|578
1616406300000|2021-03-22 09:45:00|65095.3|65085.3|65092.2|65072.2|65100.5|65085.4|65079.5|65064.2|607
1616406600000|2021-03-22 09:50:00|65087.4|65077.4|65095.6|65085.6|65101.5|65086.6|65084.2|65068.9|572
1616406900000|2021-03-22 09:55:00|65101.1|65081.1|65087|65067|65101.2|65086.4|65080.4|65065.1|502
1616407200000|2021-03-22 10:00:00|65082|65072|65081.8|65071.8|65093.8|65076.4|65071.6|65056.5|472
1616407500000|2021-03-22 10:05:00|65081.7|65071.7|65075.2|65055.2|65085.8|65071.7|65070.6|65052.3|385
1616407800000|2021-03-22 10:10:00|65075.1|65055.1|65071.7|65051.7|65075.3|65059.4|65063.8|65043.8|375
1616408100000|2021-03-22 10:15:00|65071.8|65051.8|65062.9|65042.9|65072.8|65056.4|65058|65042.5|369
1616408400000|2021-03-22 10:20:00|65062.7|65042.7|65067.5|65057.5|65073.8|65059.3|65059.6|65041.3|565
1616408700000|2021-03-22 10:25:00|65067.4|65057.4|65074.8|65064.8|65082.5|65066.6|65065.8|65051.8|527
1616409000000|2021-03-22 10:30:00|65074.6|65064.6|65087.1|65067.1|65087.6|65072.4|65072.1|65056.8|410
1616409300000|2021-03-22 10:35:00|65087|65067|65090.5|65070.5|65090.8|65075.8|65080.6|65065.7|519
1616409600000|2021-03-22 10:40:00|65090.6|65070.6|65092.4|65082.4|65098|65082.4|65084.6|65068.3|491
1616409900000|2021-03-22 10:45:00|65092.3|65082.3|65093.1|65073.1|65096.9|65082.3|65083.7|65067.4|590
1616410200000|2021-03-22 10:50:00|65093.4|65073.4|65092.2|65072.2|65096.6|65078.7|65080.6|65065.5|592
1616410500000|2021-03-22 10:55:00|65092|65072|65090.5|65070.5|65092.6|65077.4|65077.7|65063|588
1616410800000|2021-03-22 11:00:00|65090.2|65070.2|65064.7|65044.7|65091.3|65075.3|65059.9|65044.3|666
1616411100000|2021-03-22 11:05:00|65064.8|65044.8|65065.4|65045.4|65073.9|65056.2|65057.6|65041.3|602
1616411400000|2021-03-22 11:10:00|65065.5|65045.5|65057.9|65037.9|65065.9|65048.3|65050.5|65036|603
1616411700000|2021-03-22 11:15:00|65058.5|65038.5|65051.3|65041.3|65062.7|65047.4|65049.6|65034.5|514
1616412000000|2021-03-22 11:20:00|65056.3|65036.3|65052.4|65032.4|65056.3|65039.9|65042.8|65027.5|592
1616412300000|2021-03-22 11:25:00|65052.3|65032.3|65049.8|65029.8|65057.2|65040.6|65042.5|65027.1|625
1616412600000|2021-03-22 11:30:00|65049.6|65029.6|65045.8|65025.8|65050.4|65035|65040.3|65024.5|496
1616412900000|2021-03-22 11:35:00|65045.9|65025.9|65043.4|65023.4|65047.7|65032.5|65035.1|65020|483
1616413200000|2021-03-22 11:40:00|65043.5|65023.5|65052.9|65032.9|65055.4|65039.8|65037.6|65021.2|551
1616413500000|2021-03-22 11:45:00|65052.7|65032.7|65047|65027|65052.7|65032.7|65044.6|65024.6|497
1616413800000|2021-03-22 11:50:00|65047.1|65027.1|65054.2|65034.2|65055.1|65041.2|65046.6|65026.6|511
1616414100000|2021-03-22 11:55:00|65054.3|65034.3|65050.4|65030.4|65054.3|65037.6|65040|65025|518
1616414400000|2021-03-22 12:00:00|65051.3|65031.3|65065.8|65045.8|65066|65046.3|65041.4|65028.2|663
1616414700000|2021-03-22 12:05:00|65065.9|65045.9|65067.1|65047.1|65073.1|65057.6|65059.2|65044|642
1616415000000|2021-03-22 12:10:00|65066.2|65046.2|65059.7|65039.7|65066.4|65051.9|65056.7|65037.1|655
1616415300000|2021-03-22 12:15:00|65059.8|65039.8|65068|65048|65068.1|65050|65057|65038.5|572
1616415600000|2021-03-22 12:20:00|65068.1|65048.1|65064.8|65044.8|65068.8|65053.7|65055.1|65039.2|687
1616415900000|2021-03-22 12:25:00|65064.9|65044.9|65058.1|65038.1|65067|65051.5|65051.9|65031.9|557
1616416200000|2021-03-22 12:30:00|65057.9|65037.9|65052.7|65032.7|65062.1|65045.3|65048.7|65032|746
1616416500000|2021-03-22 12:35:00|65052.9|65032.9|65067.1|65047.1|65067.5|65052.1|65046.7|65031.1|820
1616416800000|2021-03-22 12:40:00|65067|65047|65054.4|65034.4|65067.5|65052.9|65054.4|65034.4|823
1616417100000|2021-03-22 12:45:00|65054.5|65034.5|65054.5|65034.5|65055.5|65039.4|65040.5|65025.1|587
1616417400000|2021-03-22 12:50:00|65054.7|65034.7|65064.1|65044.1|65064.2|65045|65048.8|65031.4|531
1616417700000|2021-03-22 12:55:00|65064.4|65044.4|65066.9|65046.9|65068.5|65052.4|65059.6|65039.6|512
1616418000000|2021-03-22 13:00:00|65067.4|65047.4|65050|65030|65070.6|65050.6|65042.8|65026.8|855
1616418300000|2021-03-22 13:05:00|65050.2|65030.2|65047|65027|65052.9|65036.6|65037|65020.4|744
1616418600000|2021-03-22 13:10:00|65047.1|65027.1|65039.2|65019.2|65050.1|65031.4|65031.7|65016.5|804
1616418900000|2021-03-22 13:15:00|65039.1|65019.1|65041.4|65021.4|65043|65027.7|65031.9|65016.9|687
1616419200000|2021-03-22 13:20:00|65041.3|65021.3|65045.2|65025.2|65048.9|65032.3|65036|65020.8|506
1616419500000|2021-03-22 13:25:00|65046|65026|65041.4|65021.4|65046.2|65031.4|65035.1|65020.3|556
1616419800000|2021-03-22 13:30:00|65035.8|65025.8|65035.3|65025.3|65047|65029.9|65025.9|65009.4|678
1616420100000|2021-03-22 13:35:00|65035|65025|65072.1|65052.1|65074.6|65056.2|65032.5|65017.4|690
1616420400000|2021-03-22 13:40:00|65071.9|65051.9|65115|65095|65118.2|65098.2|65066.2|65051.3|692
1616420700000|2021-03-22 13:45:00|65114.4|65094.4|65100.4|65080.4|65128.4|65108.4|65092.6|65077.5|634
1616421000000|2021-03-22 13:50:00|65100.3|65080.3|65076.3|65056.3|65100.3|65083.2|65071.5|65054|754
1616421300000|2021-03-22 13:55:00|65075.8|65055.8|65085.6|65065.6|65088.9|65073.7|65067.4|65050.7|628
1616421600000|2021-03-22 14:00:00|65085.5|65065.5|65081.2|65061.2|65089.1|65073.3|65077.9|65057.9|872
1616421900000|2021-03-22 14:05:00|65081.1|65061.1|65083.4|65063.4|65089.4|65069.4|65072.6|65052.6|862
1616422200000|2021-03-22 14:10:00|65081.6|65061.6|65084.2|65064.2|65086.5|65071.3|65076.2|65056.2|878
1616422500000|2021-03-22 14:15:00|65084.1|65064.1|65081.9|65061.9|65093.6|65076.7|65075.8|65058.8|869
1616422800000|2021-03-22 14:20:00|65082.2|65062.2|65074.1|65054.1|65086.3|65066.3|65065.2|65050.8|813
1616423100000|2021-03-22 14:25:00|65074|65054|65073.2|65053.2|65078.3|65060.7|65064.5|65049.5|823
1616423400000|2021-03-22 14:30:00|65073|65053|65083.7|65063.7|65089.2|65072.3|65070.9|65050.9|910
1616423700000|2021-03-22 14:35:00|65083.9|65063.9|65073.3|65053.3|65090.7|65074.2|65067.2|65051.4|792
1616424000000|2021-03-22 14:40:00|65073.2|65053.2|65072.7|65052.7|65081.8|65064.3|65071.1|65051.1|690
1616424300000|2021-03-22 14:45:00|65072.8|65052.8|65050.2|65030.2|65072.8|65052.8|65044.9|65027.4|733
1616424600000|2021-03-22 14:50:00|65050|65030|65058.4|65038.4|65058.7|65041.9|65045.8|65026|649
1616424900000|2021-03-22 14:55:00|65058.1|65038.1|65055.2|65035.2|65066.1|65047.6|65050.8|65034.8|716
1616425200000|2021-03-22 15:00:00|65054.8|65034.8|65049.1|65039.1|65060.9|65045.3|65049.1|65033.6|704
1616425500000|2021-03-22 15:05:00|65054.5|65034.5|65053.8|65033.8|65058.8|65040.3|65043.4|65028|691
1616425800000|2021-03-22 15:10:00|65054|65034|65064.9|65044.9|65066.6|65046.6|65050.3|65030.3|749
1616426100000|2021-03-22 15:15:00|65065|65045|65053.9|65033.9|65066.2|65046.2|65051.5|65031.5|716
1616426400000|2021-03-22 15:20:00|65054.1|65034.1|65050.8|65030.8|65054.6|65034.6|65047.1|65027.1|642
1616426700000|2021-03-22 15:25:00|65050.9|65030.9|65051.2|65031.2|65054.9|65034.9|65046.4|65026.4|705
1616427000000|2021-03-22 15:30:00|65051.8|65031.8|65035.6|65015.6|65053.6|65037.9|65031|65014.5|778
1616427300000|2021-03-22 15:35:00|65035.5|65015.5|65036.9|65016.9|65039.3|65023|65027.4|65011.9|698
1616427600000|2021-03-22 15:40:00|65037|65017|65039.2|65019.2|65040.4|65020.7|65030.2|65012.5|729
1616427900000|2021-03-22 15:45:00|65034.3|65024.3|65040.3|65020.3|65045.3|65030.3|65031.7|65016.5|841
1616428200000|2021-03-22 15:50:00|65040.1|65020.1|65042.8|65022.8|65046.3|65029.9|65034.4|65018.3|791
1616428500000|2021-03-22 15:55:00|65043|65023|65047.9|65027.9|65055.3|65039.4|65042|65022|793
1616428800000|2021-03-22 16:00:00|65047.8|65027.8|65044.9|65024.9|65049.3|65033.7|65037.3|65019.5|776
1616429100000|2021-03-22 16:05:00|65044.6|65024.6|65044.3|65024.3|65046.2|65030.4|65036.7|65021.8|724
1616429400000|2021-03-22 16:10:00|65044.2|65024.2|65045.4|65025.4|65047.3|65032.3|65037.4|65020.7|695
1616429700000|2021-03-22 16:15:00|65045.5|65025.5|65045.6|65025.6|65047|65030.9|65040.5|65021.9|630
1616430000000|2021-03-22 16:20:00|65045.4|65025.4|65043.1|65023.1|65048.9|65032.6|65035.8|65020.9|536
1616430300000|2021-03-22 16:25:00|65044|65024|65045.1|65025.1|65047.3|65031.6|65035.1|65019.1|644
1616430600000|2021-03-22 16:30:00|65045.6|65025.6|65045.3|65025.3|65056.9|65041.6|65043.1|65024.7|696
1616430900000|2021-03-22 16:35:00|65045.2|65025.2|65048.2|65028.2|65048.8|65031.9|65039.6|65022.8|658
1616431200000|2021-03-22 16:40:00|65048.1|65028.1|65043.1|65023.1|65049.9|65035|65037|65021.3|686
1616431500000|2021-03-22 16:45:00|65042.9|65022.9|65045.8|65025.8|65052.9|65035.2|65037.8|65022.1|601
1616431800000|2021-03-22 16:50:00|65045.9|65025.9|65044.7|65024.7|65046.9|65030.7|65039|65022.4|555
1616432100000|2021-03-22 16:55:00|65044.4|65024.4|65039.5|65019.5|65045.1|65027|65035.4|65018.4|641
1616432400000|2021-03-22 17:00:00|65039.7|65019.7|65048.9|65028.9|65050.6|65035|65034.9|65019.4|548
1616432700000|2021-03-22 17:05:00|65049|65029|65055.7|65035.7|65056.9|65039.7|65037.6|65022.5|592
1616433000000|2021-03-22 17:10:00|65055.6|65035.6|65058.2|65038.2|65067.5|65050.6|65054.3|65034.3|481
1616433300000|2021-03-22 17:15:00|65058.3|65038.3|65049.8|65029.8|65058.3|65039|65048.7|65029.8|367
1616433600000|2021-03-22 17:20:00|65050|65030|65045.7|65025.7|65051.2|65031.2|65045.3|65025.3|370
1616433900000|2021-03-22 17:25:00|65045.8|65025.8|65053.2|65033.2|65056.3|65041.2|65040.3|65022.6|473
1616434200000|2021-03-22 17:30:00|65053.4|65033.4|65046.9|65026.9|65055.9|65040.1|65046|65026.4|415
1616434500000|2021-03-22 17:35:00|65046.5|65026.5|65052.6|65032.6|65053.7|65038.5|65044.6|65024.6|466
1616434800000|2021-03-22 17:40:00|65052.5|65032.5|65053.7|65033.7|65058.2|65042.6|65048|65032.1|350
1616435100000|2021-03-22 17:45:00|65053.8|65033.8|65054.4|65034.4|65055.7|65041|65050|65033.5|378
1616435400000|2021-03-22 17:50:00|65054|65034|65055.6|65035.6|65057.6|65037.6|65053|65033|379
1616435700000|2021-03-22 17:55:00|65055.8|65035.8|65063.6|65043.6|65068.6|65050.9|65051.5|65035.6|606
1616436000000|2021-03-22 18:00:00|65063.3|65043.3|65063.6|65043.6|65068.2|65052.8|65059.8|65041.6|507
1616436300000|2021-03-22 18:05:00|65063.7|65043.7|65066.8|65046.8|65067.4|65052.1|65056.3|65040.8|519
1616436600000|2021-03-22 18:10:00|65066.7|65046.7|65070.9|65050.9|65074.2|65058.4|65062.2|65046.5|451
1616436900000|2021-03-22 18:15:00|65071.2|65051.2|65070.7|65050.7|65071.5|65055.8|65065.5|65045.5|473
1616437200000|2021-03-22 18:20:00|65070.9|65050.9|65072.7|65052.7|65075.4|65059|65065.7|65050.4|432
1616437500000|2021-03-22 18:25:00|65072.8|65052.8|65072.2|65052.2|65075|65058.8|65064.1|65048.4|542
1616437800000|2021-03-22 18:30:00|65072.1|65052.1|65067.4|65047.4|65072.2|65053.7|65061.5|65046.3|438
1616438100000|2021-03-22 18:35:00|65067.5|65047.5|65066.9|65046.9|65069|65053.7|65060.7|65045.5|431
1616438400000|2021-03-22 18:40:00|65067|65047|65068.4|65048.4|65069.2|65054|65063.4|65046.6|309
1616438700000|2021-03-22 18:45:00|65068.6|65048.6|65068.3|65048.3|65069.3|65049.3|65066.7|65046.7|256
1616439000000|2021-03-22 18:50:00|65068.4|65048.4|65067.6|65047.6|65068.8|65048.8|65066.8|65046.8|272
1616439300000|2021-03-22 18:55:00|65067.8|65047.8|65071.7|65051.7|65075.3|65060.8|65063.5|65046.7|381
1616439600000|2021-03-22 19:00:00|65072.1|65052.1|65070|65050|65074.1|65054.1|65067|65047|438
1616439900000|2021-03-22 19:05:00|65070.1|65050.1|65071.2|65051.2|65072.5|65056|65064.3|65049.2|318
1616440200000|2021-03-22 19:10:00|65071.1|65051.1|65071.5|65051.5|65071.9|65055.9|65065.5|65047.5|342
1616440500000|2021-03-22 19:15:00|65071.7|65051.7|65074.3|65054.3|65075|65057|65066.4|65050.9|422
1616440800000|2021-03-22 19:20:00|65074.4|65054.4|65071.5|65051.5|65074.6|65057.5|65066.7|65050.5|356
1616441100000|2021-03-22 19:25:00|65071.4|65051.4|65072.8|65052.8|65073.3|65053.3|65069.1|65049.1|404
1616441400000|2021-03-22 19:30:00|65072.7|65052.7|65073.5|65053.5|65076|65058.7|65068|65051|290
1616441700000|2021-03-22 19:35:00|65073.3|65053.3|65073.5|65053.5|65074.1|65058.3|65068.3|65052.2|219
1616442000000|2021-03-22 19:40:00|65068.2|65058.2|65078.4|65058.4|65079.9|65059.9|65068|65052.7|270
1616442300000|2021-03-22 19:45:00|65078.3|65058.3|65077.5|65057.5|65079.5|65062.4|65071.2|65055.3|225
1616442600000|2021-03-22 19:50:00|65077.7|65057.7|65076.3|65056.3|65080|65060|65075.6|65055.6|290
1616442900000|2021-03-22 19:55:00|65076|65056|65075.5|65055.5|65077.7|65061.9|65071.1|65052.5|350
1616443200000|2021-03-22 20:00:00|65075.6|65055.6|65074.4|65064.4|65080.4|65064.4|65074.2|65054.7|231
1616443500000|2021-03-22 20:05:00|65079.3|65059.3|65083.6|65063.6|65084.7|65064.7|65076.4|65056.4|252
1616443800000|2021-03-22 20:10:00|65083.3|65063.3|65091.2|65071.2|65091.2|65071.2|65077.6|65061.9|216
1616444100000|2021-03-22 20:15:00|65090.6|65070.6|65093.4|65073.4|65095.9|65079.7|65089|65069|311
1616444400000|2021-03-22 20:20:00|65093.3|65073.3|65093.2|65073.2|65094|65074|65092.5|65072.5|227
1616444700000|2021-03-22 20:25:00|65093|65073|65086.3|65066.3|65093|65073|65084.9|65064.9|416
1616445000000|2021-03-22 20:30:00|65086.4|65066.4|65083.6|65063.6|65087.2|65072.3|65082.1|65062.1|191
1616445300000|2021-03-22 20:35:00|65083.7|65063.7|65084.2|65064.2|65085.4|65069|65078.8|65063.1|146
1616445600000|2021-03-22 20:40:00|65084.1|65064.1|65082.1|65062.1|65084.3|65064.3|65081.3|65061.3|193
1616445900000|2021-03-22 20:45:00|65082.5|65062.5|65081.2|65061.2|65084.9|65064.9|65078.5|65058.5|358
1616446200000|2021-03-22 20:50:00|65081.4|65061.4|65082|65062|65084.2|65064.2|65079.7|65059.7|311
1616446500000|2021-03-22 20:55:00|65082.4|65062.4|65081.2|65061.2|65084.8|65064.8|65080.2|65060.2|264
1616446800000|2021-03-22 21:00:00|65080.3|65060.3|65081.8|65061.8|65082|65062|65079.3|65059.3|32
1616447100000|2021-03-22 21:05:00|65084|65064|65081.2|65061.2|65084|65064|65079.8|65059.8|65
1616447400000|2021-03-22 21:10:00|65081.3|65061.3|65081.7|65061.7|65082.3|65062.3|65080.6|65060.6|97
1616447700000|2021-03-22 21:15:00|65081.4|65061.4|65082.3|65062.3|65087.1|65067.1|65080.6|65060.6|187
1616448000000|2021-03-22 21:20:00|65082.2|65062.2|65083.1|65063.1|65087|65067|65081.1|65061.1|176
1616448300000|2021-03-22 21:25:00|65081.9|65061.9|65085.2|65065.2|65096.5|65067.5|65081.1|65061.1|216
1616448600000|2021-03-22 21:30:00|65084.1|65064.1|65081.7|65061.7|65088.4|65068.4|65081.5|65061.5|135
1616448900000|2021-03-22 21:35:00|65081.9|65061.9|65088.7|65068.7|65091|65071|65081.7|65061.7|83
1616449200000|2021-03-22 21:40:00|65086|65066|65082.9|65062.9|65087.8|65067.8|65081.6|65061.6|122
1616449500000|2021-03-22 21:45:00|65082.6|65062.6|65082.1|65062.1|65091.3|65071.3|65081.3|65061.3|97
1616449800000|2021-03-22 21:50:00|65083.4|65063.4|65082.9|65062.9|65089.7|65069.7|65081.4|65061.4|107
1616450100000|2021-03-22 21:55:00|65083.3|65063.3|65079.6|65059.6|65085.4|65064.3|65078.5|65053.9|80
1616450400000|2021-03-22 22:00:00|65079.8|65059.8|65088.8|65068.8|65089|65069|65079.8|65049.9|97
1616450700000|2021-03-22 22:05:00|65083.6|65063.6|65086.8|65066.8|65095.6|65075.6|65082|65053.8|161
1616451000000|2021-03-22 22:10:00|65090.2|65070.2|65089.1|65069.1|65096.2|65072.1|65087.1|65066.2|94
1616451300000|2021-03-22 22:15:00|65089.3|65069.3|65090.9|65070.9|65091.2|65071.2|65086.9|65066.9|90
1616451600000|2021-03-22 22:20:00|65091|65071|65089.6|65069.6|65092.7|65072.7|65087.3|65067.3|89
1616451900000|2021-03-22 22:25:00|65089.5|65069.5|65092.7|65072.7|65093.2|65073.2|65089.1|65069.1|97
1616452200000|2021-03-22 22:30:00|65092.6|65072.6|65086|65066|65093.8|65073.8|65085.5|65065.5|162
1616452500000|2021-03-22 22:35:00|65085.7|65065.7|65091.8|65071.8|65092.8|65072.8|65084.7|65064.7|173
1616452800000|2021-03-22 22:40:00|65091.4|65071.4|65089.1|65069.1|65093.2|65073.2|65086.1|65066.1|122
1616453100000|2021-03-22 22:45:00|65087.2|65067.2|65090|65070|65093.6|65073.6|65087.2|65067.2|174
1616453400000|2021-03-22 22:50:00|65090.2|65070.2|65089.9|65069.9|65093.9|65073.9|65086.5|65066.5|175
1616453700000|2021-03-22 22:55:00|65086.2|65066.2|65089.6|65069.6|65092.3|65072.3|65086.2|65066.2|146
1616454000000|2021-03-22 23:00:00|65090.2|65070.2|65088.4|65068.4|65091.3|65071.3|65086|65066|154
1616454300000|2021-03-22 23:05:00|65087.7|65067.7|65087.7|65067.7|65090.7|65070.7|65083.6|65063.6|154
1616454600000|2021-03-22 23:10:00|65088|65068|65091.3|65071.3|65091.5|65071.5|65084.6|65064.6|230
1616454900000|2021-03-22 23:15:00|65091.1|65071.1|65089.6|65069.6|65092.7|65072.7|65088.9|65068.9|230
1616455200000|2021-03-22 23:20:00|65089.8|65069.8|65089.3|65069.3|65091|65071|65086.2|65066.2|192
1616455500000|2021-03-22 23:25:00|65089.5|65069.5|65086.9|65066.9|65092.9|65072.9|65086.2|65066.2|202
1616455800000|2021-03-22 23:30:00|65086.8|65066.8|65087.8|65067.8|65088.7|65068.7|65086.1|65066.1|207
1616456100000|2021-03-22 23:35:00|65087.9|65067.9|65087.7|65067.7|65088.3|65068.3|65086.4|65066.4|241
1616456400000|2021-03-22 23:40:00|65087.6|65067.6|65088.2|65068.2|65089.3|65069.3|65086.9|65066.9|199
1616456700000|2021-03-22 23:45:00|65088.3|65068.3|65087.8|65067.8|65088.7|65068.7|65085.1|65065.1|213
1616457000000|2021-03-22 23:50:00|65087.9|65067.9|65087.5|65067.5|65088.5|65068.5|65086.7|65066.7|208
1616457300000|2021-03-22 23:55:00|65087.3|65067.3|65085.5|65065.5|65089.8|65069.8|65083.6|65063.6|233
1616457600000|2021-03-23 00:00:00|65085.6|65065.6|65065.9|65045.9|65085.6|65065.6|65065.9|65045.9|379
1616457900000|2021-03-23 00:05:00|65063.9|65043.9|65063.3|65043.3|65064.6|65044.6|65059.1|65039.1|309
1616458200000|2021-03-23 00:10:00|65063.6|65043.6|65060.5|65040.5|65064|65044|65059.9|65039.9|265
1616458500000|2021-03-23 00:15:00|65060.4|65040.4|65067.3|65047.3|65074.7|65054.7|65060|65040|296
1616458800000|2021-03-23 00:20:00|65067.4|65047.4|65081.8|65061.8|65082.5|65062.5|65062.8|65042.8|373
1616459100000|2021-03-23 00:25:00|65081.9|65061.9|65081.2|65061.2|65083.8|65063.8|65078|65058|409
1616459400000|2021-03-23 00:30:00|65081.5|65061.5|65074.7|65054.7|65082.4|65062.4|65073|65053|449
1616459700000|2021-03-23 00:35:00|65075.3|65055.3|65083.3|65063.3|65084.2|65064.2|65074.5|65054.5|340
1616460000000|2021-03-23 00:40:00|65084.3|65064.3|65071.4|65051.4|65084.4|65064.4|65070.5|65050.5|364
1616460300000|2021-03-23 00:45:00|65071.5|65051.5|65074.8|65054.8|65075|65055|65068.8|65048.8|345
1616460600000|2021-03-23 00:50:00|65075.2|65055.2|65088.4|65068.4|65089.1|65069.1|65071.6|65051.6|548
1616460900000|2021-03-23 00:55:00|65088.2|65068.2|65078.4|65058.4|65088.3|65068.3|65074.5|65054.5|452
1616461200000|2021-03-23 01:00:00|65078.3|65058.3|65067.7|65047.7|65083.1|65063.1|65067.2|65047.2|462
1616461500000|2021-03-23 01:05:00|65067.6|65047.6|65050|65030|65067.9|65047.9|65048.1|65028.1|635
1616461800000|2021-03-23 01:10:00|65050.1|65030.1|65061.6|65041.6|65068.5|65048.5|65048.7|65028.7|566
1616462100000|2021-03-23 01:15:00|65061.3|65041.3|65066.9|65046.9|65070.5|65050.5|65060.2|65040.2|420
1616462400000|2021-03-23 01:20:00|65067.6|65047.6|65062.6|65042.6|65070.6|65050.6|65052.8|65037|687
1616462700000|2021-03-23 01:25:00|65062.8|65042.8|65062.7|65042.7|65067.9|65047.9|65051.5|65036.1|758
1616463000000|2021-03-23 01:30:00|65062.1|65042.1|65086.6|65066.6|65089.9|65073.6|65058.1|65038.1|814
1616463300000|2021-03-23 01:35:00|65087|65067|65069.8|65049.8|65088|65068|65064.3|65046.4|744
1616463600000|2021-03-23 01:40:00|65069.9|65049.9|65076.2|65056.2|65084|65064|65065.5|65049.7|648
1616463900000|2021-03-23 01:45:00|65076.3|65056.3|65082.5|65062.5|65087.4|65070.5|65074.1|65056.2|659
1616464200000|2021-03-23 01:50:00|65082.3|65062.3|65083.1|65063.1|65091.6|65072|65072.4|65058.4|633
1616464500000|2021-03-23 01:55:00|65082.9|65062.9|65070.9|65050.9|65085.6|65067.9|65063|65047.1|791
1616464800000|2021-03-23 02:00:00|65070.7|65050.7|65076.5|65056.5|65087.9|65072|65065.7|65050.7|773
1616465100000|2021-03-23 02:05:00|65076.6|65056.6|65089.6|65069.6|65100.9|65085.8|65070.6|65054.9|781
1616465400000|2021-03-23 02:10:00|65089.5|65069.5|65093.9|65083.9|65099.8|65084.8|65086.2|65067.2|709
1616465700000|2021-03-23 02:15:00|65094|65084|65105.8|65095.8|65113.9|65098.6|65087.7|65073|644
1616466000000|2021-03-23 02:20:00|65105.7|65095.7|65102.5|65082.5|65109.3|65095.9|65091.7|65076.8|586
1616466300000|2021-03-23 02:25:00|65102.6|65082.6|65104.6|65084.6|65108.3|65093.6|65093.3|65077.7|660
1616466600000|2021-03-23 02:30:00|65104.4|65084.4|65102.1|65092.1|65108.4|65093.4|65090.3|65075.5|776
1616466900000|2021-03-23 02:35:00|65107|65087|65099.9|65079.9|65107.4|65091.6|65097.4|65077.4|687
1616467200000|2021-03-23 02:40:00|65099.8|65079.8|65101.8|65081.8|65104.5|65087.2|65091.5|65076.7|609
1616467500000|2021-03-23 02:45:00|65101.9|65081.9|65092.6|65082.6|65102.3|65088.4|65089.3|65073.1|575
1616467800000|2021-03-23 02:50:00|65092.3|65082.3|65092.1|65082.1|65100.8|65084|65085.5|65067.7|718
1616468100000|2021-03-23 02:55:00|65092.2|65082.2|65086.3|65076.3|65098.3|65084.4|65085.1|65070.2|679
1616468400000|2021-03-23 03:00:00|65086.4|65076.4|65082.5|65072.5|65091.8|65077.6|65082.4|65068.1|503
1616468700000|2021-03-23 03:05:00|65082.6|65072.6|65080.4|65070.4|65088.3|65073.8|65077.1|65062.8|494
1616469000000|2021-03-23 03:10:00|65081.7|65071.7|65082.2|65072.2|65087.9|65075.2|65076.6|65062.8|602
1616469300000|2021-03-23 03:15:00|65082.1|65072.1|65080.3|65070.3|65089.9|65075|65079.5|65063.7|708
1616469600000|2021-03-23 03:20:00|65080.1|65070.1|65078.3|65068.3|65086.2|65071.6|65076.9|65062.1|510
1616469900000|2021-03-23 03:25:00|65078.4|65068.4|65070.8|65060.8|65084.8|65069.8|65070.4|65055.9|555
1616470200000|2021-03-23 03:30:00|65071.1|65061.1|65079.3|65069.3|65084.1|65069.3|65071|65056.3|446
1616470500000|2021-03-23 03:35:00|65079.4|65069.4|65075.6|65065.6|65086.2|65071.6|65070.9|65055.9|438
1616470800000|2021-03-23 03:40:00|65075.5|65065.5|65074.4|65064.4|65081.8|65067|65071|65055.5|458
1616471100000|2021-03-23 03:45:00|65074.5|65064.5|65073.1|65053.1|65081.4|65066|65071.5|65052.5|541
1616471400000|2021-03-23 03:50:00|65073.4|65053.4|65070.2|65050.2|65074.9|65059.6|65062.1|65046.3|603
1616471700000|2021-03-23 03:55:00|65070.1|65050.1|65059.9|65049.9|65072.8|65055.4|65055.8|65040.7|485
1616472000000|2021-03-23 04:00:00|65060|65050|65069.3|65049.3|65073.1|65055.6|65057.1|65042.3|484
1616472300000|2021-03-23 04:05:00|65069.4|65049.4|65076.2|65056.2|65076.4|65061.7|65062.8|65048.5|487
1616472600000|2021-03-23 04:10:00|65076.1|65056.1|65078.8|65058.8|65082.4|65066.1|65071.2|65056|449
1616472900000|2021-03-23 04:15:00|65078.9|65058.9|65075.3|65055.3|65079.8|65065.1|65069.5|65053.5|378
1616473200000|2021-03-23 04:20:00|65075.2|65055.2|65069.9|65049.9|65077.7|65062.6|65064.6|65048.1|467
1616473500000|2021-03-23 04:25:00|65069.8|65049.8|65075.9|65055.9|65076.4|65056.4|65068|65048|525
1616473800000|2021-03-23 04:30:00|65076|65056|65075.8|65055.8|65077.1|65061|65068.9|65052.7|462
1616474100000|2021-03-23 04:35:00|65075.7|65055.7|65070.1|65050.1|65081.3|65066.7|65069.4|65049.4|499
1616474400000|2021-03-23 04:40:00|65070.7|65050.7|65078.1|65058.1|65079.2|65059.2|65070.6|65050.6|371
1616474700000|2021-03-23 04:45:00|65078.2|65058.2|65082.1|65062.1|65083.2|65063.2|65078.1|65058.1|369
1616475000000|2021-03-23 04:50:00|65081.6|65061.6|65080.8|65060.8|65082.7|65062.7|65080.2|65060.2|357
1616475300000|2021-03-23 04:55:00|65080.7|65060.7|65086.6|65066.6|65086.8|65070.7|65076.3|65059.9|458
1616475600000|2021-03-23 05:00:00|65086.8|65066.8|65082.5|65072.5|65089.9|65074.9|65078.4|65063.4|523
1616475900000|2021-03-23 05:05:00|65082.4|65072.4|65081|65071|65086.7|65073.7|65077.6|65062.5|603
1616476200000|2021-03-23 05:10:00|65080.8|65070.8|65080.9|65070.9|65087.5|65074.6|65076.9|65064|484
1616476500000|2021-03-23 05:15:00|65081|65071|65085.5|65065.5|65088.5|65072.4|65080|65065.2|409
1616476800000|2021-03-23 05:20:00|65085.4|65065.4|65080.7|65070.7|65089|65073.2|65079.6|65065|362
1616477100000|2021-03-23 05:25:00|65080.8|65070.8|65092.1|65072.1|65095.5|65080.9|65080.2|65066.6|534
1616477400000|2021-03-23 05:30:00|65092.2|65072.2|65089.8|65069.8|65096.6|65081.6|65086.9|65069.1|532
1616477700000|2021-03-23 05:35:00|65090|65070|65091.8|65071.8|65097.1|65079.4|65086.1|65069.9|452
1616478000000|2021-03-23 05:40:00|65091.6|65071.6|65087.8|65067.8|65094.5|65080.4|65081.4|65065.9|562
1616478300000|2021-03-23 05:45:00|65088.1|65068.1|65087.7|65067.7|65091|65073.4|65081.6|65065.7|562
1616478600000|2021-03-23 05:50:00|65087.6|65067.6|65080.4|65070.4|65090|65074|65079.3|65064.4|525
1616478900000|2021-03-23 05:55:00|65080.5|65070.5|65082.4|65062.4|65087.7|65073.7|65074.4|65058.9|676
1616479200000|2021-03-23 06:00:00|65082.8|65062.8|65081|65071|65087.4|65072.6|65072.1|65059.3|681
1616479500000|2021-03-23 06:05:00|65081.1|65071.1|65084.5|65064.5|65090.1|65076.1|65073.1|65059|662
1616479800000|2021-03-23 06:10:00|65084.4|65064.4|65086.9|65076.9|65091.8|65077.5|65077.1|65062.6|626
1616480100000|2021-03-23 06:15:00|65087.1|65077.1|65097.2|65087.2|65102.9|65088|65087.1|65074.6|648
1616480400000|2021-03-23 06:20:00|65097.3|65087.3|65087.3|65077.3|65103|65088.8|65084.4|65070.1|602
1616480700000|2021-03-23 06:25:00|65087.2|65077.2|65082.1|65072.1|65091.2|65077.4|65074.7|65059.8|617
1616481000000|2021-03-23 06:30:00|65081.6|65071.6|65077.5|65067.5|65093.2|65077.9|65076.8|65062.1|710
1616481300000|2021-03-23 06:35:00|65077.9|65067.9|65088.3|65078.3|65094.7|65079.2|65076.4|65062.7|583
1616481600000|2021-03-23 06:40:00|65088.5|65078.5|65088|65078|65094.9|65080.1|65083|65068|628
1616481900000|2021-03-23 06:45:00|65087.9|65077.9|65095.2|65075.2|65096.1|65081.9|65078.9|65064.8|691
1616482200000|2021-03-23 06:50:00|65095.1|65075.1|65080.8|65070.8|65097.2|65082.3|65080.6|65067.2|617
1616482500000|2021-03-23 06:55:00|65080.9|65070.9|65078.1|65068.1|65086|65071.2|65072.7|65058.1|608
1616482800000|2021-03-23 07:00:00|65078.2|65068.2|65081.7|65071.7|65090.6|65077|65074.9|65061.2|614
1616483100000|2021-03-23 07:05:00|65081.4|65071.4|65090.3|65080.3|65094.2|65080.5|65078.8|65065.3|631
1616483400000|2021-03-23 07:10:00|65090.8|65080.8|65082.7|65072.7|65103.4|65087.7|65080.9|65067.7|714
1616483700000|2021-03-23 07:15:00|65082.6|65072.6|65088.2|65068.2|65091|65076|65077.1|65062|671
1616484000000|2021-03-23 07:20:00|65088|65068|65071.1|65061.1|65089.3|65075|65068.7|65056.8|585
1616484300000|2021-03-23 07:25:00|65070.8|65060.8|65070.8|65060.8|65080.6|65065.7|65066.7|65051.2|700
1616484600000|2021-03-23 07:30:00|65071.1|65061.1|65065|65055|65077.3|65062.5|65061.5|65049.5|692
1616484900000|2021-03-23 07:35:00|65064.9|65054.9|65073.6|65063.6|65081.1|65065.6|65062.5|65049.1|684
1616485200000|2021-03-23 07:40:00|65073.7|65063.7|65074.4|65054.4|65084.5|65068.8|65067.9|65053.9|713
1616485500000|2021-03-23 07:45:00|65074.5|65054.5|65081.3|65071.3|65086.4|65072|65068.2|65053.3|688
1616485800000|2021-03-23 07:50:00|65081.4|65071.4|65075.5|65065.5|65091.5|65077.4|65075.2|65064.8|739
1616486100000|2021-03-23 07:55:00|65075.2|65065.2|65089.1|65069.1|65092.9|65079.4|65075.2|65065.2|731
1616486400000|2021-03-23 08:00:00|65084.6|65074.6|65079.7|65069.7|65091.1|65076.4|65076.3|65062.2|901
1616486700000|2021-03-23 08:05:00|65080|65070|65091.2|65081.2|65094.3|65084.3|65080|65068|850
1616487000000|2021-03-23 08:10:00|65091.4|65081.4|65080.8|65070.8|65097.9|65084.2|65076.4|65060.9|870
1616487300000|2021-03-23 08:15:00|65080.9|65070.9|65065.1|65055.1|65089.9|65074.5|65064.9|65049.9|773
1616487600000|2021-03-23 08:20:00|65065|65055|65053|65033|65073.1|65057.6|65035.1|65018.5|833
1616487900000|2021-03-23 08:25:00|65053.5|65033.5|65067.6|65057.6|65079.8|65064.5|65048.2|65033.2|881
1616488200000|2021-03-23 08:30:00|65067.4|65057.4|65084.6|65064.6|65084.9|65064.9|65066.2|65051|783
1616488500000|2021-03-23 08:35:00|65084.4|65064.4|65079.7|65059.7|65091.5|65073.7|65074.7|65059.7|757
1616488800000|2021-03-23 08:40:00|65079.8|65059.8|65070.9|65050.9|65087.4|65072.2|65065.5|65050.6|763
1616489100000|2021-03-23 08:45:00|65071.5|65051.5|65074.1|65054.1|65075.3|65059.1|65062|65047|682
1616489400000|2021-03-23 08:50:00|65073.6|65053.6|65072.5|65062.5|65076.3|65063.2|65063.4|65048.4|579
1616489700000|2021-03-23 08:55:00|65072.4|65062.4|65081.1|65061.1|65084.8|65071.3|65069.1|65053.9|645
1616490000000|2021-03-23 09:00:00|65081.4|65061.4|65084.1|65064.1|65089|65073.6|65076.8|65059.8|648
1616490300000|2021-03-23 09:05:00|65083.9|65063.9|65080.4|65070.4|65088.6|65073.6|65078.1|65061.9|605
1616490600000|2021-03-23 09:10:00|65080.3|65070.3|65093.5|65083.5|65098.7|65083.6|65079.8|65063|702
1616490900000|2021-03-23 09:15:00|65093.2|65083.2|65103.4|65083.4|65105.3|65090.1|65082.7|65066.7|745
1616491200000|2021-03-23 09:20:00|65103.1|65083.1|65107.5|65087.5|65109|65093.8|65093.7|65076.7|786
1616491500000|2021-03-23 09:25:00|65107.4|65087.4|65104.3|65084.3|65109.4|65089.9|65093.3|65078.7|652
1616491800000|2021-03-23 09:30:00|65104.2|65084.2|65119.3|65099.3|65119.6|65104.6|65097.9|65082.1|646
1616492100000|2021-03-23 09:35:00|65119.2|65099.2|65138.5|65118.5|65138.5|65121.7|65118.1|65099.2|724
1616492400000|2021-03-23 09:40:00|65138.7|65118.7|65140.6|65120.6|65150.3|65130.3|65134.2|65116.5|745
1616492700000|2021-03-23 09:45:00|65140.5|65120.5|65130.9|65110.9|65142.1|65125.6|65115.8|65100.3|738
1616493000000|2021-03-23 09:50:00|65130.6|65110.6|65147.2|65127.2|65149.1|65133.6|65126.7|65109.9|787
1616493300000|2021-03-23 09:55:00|65147.4|65127.4|65156.7|65136.7|65158.9|65142.8|65136.6|65116.6|778
1616493600000|2021-03-23 10:00:00|65156.4|65136.4|65148.9|65128.9|65159.7|65143.7|65143.2|65123.2|733
1616493900000|2021-03-23 10:05:00|65149|65129|65131|65111|65149.8|65129.8|65125.2|65108.8|619
1616494200000|2021-03-23 10:10:00|65131.1|65111.1|65142.2|65122.2|65144.2|65124.2|65124.3|65105.5|600
1616494500000|2021-03-23 10:15:00|65142.3|65122.3|65155.3|65135.3|65157.7|65139.1|65142|65122|548
1616494800000|2021-03-23 10:20:00|65155.2|65135.2|65153.2|65133.2|65157.7|65140.1|65140.4|65125|571
1616495100000|2021-03-23 10:25:00|65152.5|65132.5|65146.5|65126.5|65164.1|65148.1|65136.6|65121.2|787
1616495400000|2021-03-23 10:30:00|65146.4|65126.4|65146.9|65126.9|65149.2|65132|65138.8|65122.6|662
1616495700000|2021-03-23 10:35:00|65146.8|65126.8|65143.7|65123.7|65154.4|65138.5|65136.8|65121.5|712
1616496000000|2021-03-23 10:40:00|65143.4|65123.4|65142.6|65122.6|65147.6|65130|65134.1|65117.7|661
1616496300000|2021-03-23 10:45:00|65142.3|65122.3|65148.2|65128.2|65151.2|65131.2|65133.4|65115.6|728
1616496600000|2021-03-23 10:50:00|65148|65128|65130.4|65110.4|65149.6|65129.6|65126.3|65106.3|661
1616496900000|2021-03-23 10:55:00|65130.5|65110.5|65117.3|65097.3|65130.8|65110.8|65116.6|65096.6|585
1616497200000|2021-03-23 11:00:00|65117|65097|65117.8|65097.8|65120.7|65105.5|65109.2|65094|590
1616497500000|2021-03-23 11:05:00|65117.7|65097.7|65110.9|65090.9|65121.4|65101.4|65107.6|65090.8|610
1616497800000|2021-03-23 11:10:00|65110.7|65090.7|65102|65082|65115.5|65095.5|65100.7|65080.7|604
1616498100000|2021-03-23 11:15:00|65103.5|65083.5|65094.6|65084.6|65104.5|65084.6|65089.6|65069.6|777
1616498400000|2021-03-23 11:20:00|65095|65085|65102.6|65082.6|65110|65090|65094.7|65079.5|769
1616498700000|2021-03-23 11:25:00|65102.7|65082.7|65107.6|65087.6|65109|65093.6|65099|65079|666
1616499000000|2021-03-23 11:30:00|65107.5|65087.5|65103.3|65093.3|65109.6|65094.5|65097.8|65077.8|769
1616499300000|2021-03-23 11:35:00|65103.1|65093.1|65109|65089|65112.8|65095.6|65103.1|65086.1|606
1616499600000|2021-03-23 11:40:00|65107.5|65087.5|65106.4|65086.4|65111.3|65095.5|65101.2|65083|661
1616499900000|2021-03-23 11:45:00|65106.3|65086.3|65104.3|65084.3|65108.5|65093.6|65096.1|65078.8|640
1616500200000|2021-03-23 11:50:00|65104.2|65084.2|65107.8|65087.8|65109.2|65093.3|65094.6|65079.6|777
1616500500000|2021-03-23 11:55:00|65107.7|65087.7|65115.7|65095.7|65116.1|65100.8|65104.3|65087.7|626
1616500800000|2021-03-23 12:00:00|65117.4|65097.4|65113.8|65093.8|65117.9|65103.7|65105|65089.3|680
1616501100000|2021-03-23 12:05:00|65114.2|65094.2|65105.8|65085.8|65114.3|65098.7|65100.3|65082.9|607
1616501400000|2021-03-23 12:10:00|65106|65086|65108.6|65088.6|65112.5|65097.4|65098.2|65083.1|615
1616501700000|2021-03-23 12:15:00|65108.5|65088.5|65099.6|65079.6|65110.7|65094.8|65094.6|65078.6|713
1616502000000|2021-03-23 12:20:00|65099.8|65079.8|65087.4|65067.4|65101.1|65081.1|65082.1|65066.8|679
1616502300000|2021-03-23 12:25:00|65087.3|65067.3|65087|65067|65089.4|65074.2|65078.5|65062.9|717
1616502600000|2021-03-23 12:30:00|65087.3|65067.3|65081.2|65061.2|65093.6|65073.6|65075.8|65060.6|691
1616502900000|2021-03-23 12:35:00|65081|65061|65083.4|65063.4|65086.1|65069.9|65076.4|65059.2|776
1616503200000|2021-03-23 12:40:00|65083.7|65063.7|65071.4|65051.4|65088.2|65070.3|65061.6|65046.2|792
1616503500000|2021-03-23 12:45:00|65071.5|65051.5|65077.1|65057.1|65077.1|65057.1|65062.2|65047|699
1616503800000|2021-03-23 12:50:00|65077|65057|65077|65057|65080.5|65064.6|65071.4|65052.4|690
1616504100000|2021-03-23 12:55:00|65077.2|65057.2|65084.2|65064.2|65087.9|65067.9|65052.6|65037|735
1616504400000|2021-03-23 13:00:00|65084|65064|65084.8|65074.8|65093.6|65078|65074.8|65054.9|857
1616504700000|2021-03-23 13:05:00|65085|65075|65093.4|65083.4|65103.5|65088.6|65084.6|65070.7|743
1616505000000|2021-03-23 13:10:00|65097.6|65077.6|65105.3|65085.3|65107.1|65091|65091.8|65073|814
1616505300000|2021-03-23 13:15:00|65105.2|65085.2|65094.3|65074.3|65107.5|65092.5|65090|65073.9|755
1616505600000|2021-03-23 13:20:00|65094.6|65074.6|65103.7|65083.7|65104|65088.4|65086.3|65070.3|809
1616505900000|2021-03-23 13:25:00|65103.5|65083.5|65115|65105|65122.6|65108.7|65098.5|65082.8|775
1616506200000|2021-03-23 13:30:00|65115.3|65105.3|65118.9|65108.9|65124.4|65109.2|65108.7|65093.6|733
1616506500000|2021-03-23 13:35:00|65119.1|65109.1|65104.1|65094.1|65127.2|65112|65099.3|65084|726
1616506800000|2021-03-23 13:40:00|65104.3|65094.3|65103.9|65083.9|65115.9|65100.5|65098.9|65080.3|696
1616507100000|2021-03-23 13:45:00|65104|65084|65101.7|65081.7|65107.3|65092|65088.9|65073.8|703
1616507400000|2021-03-23 13:50:00|65101.9|65081.9|65104.5|65094.5|65115.2|65100.1|65093.7|65078.9|859
1616507700000|2021-03-23 13:55:00|65104.7|65094.7|65109.5|65089.5|65118.6|65098.6|65102.1|65085.2|854
1616508000000|2021-03-23 14:00:00|65109.2|65089.2|65117.8|65097.8|65119.7|65104.3|65104.6|65084.6|921
1616508300000|2021-03-23 14:05:00|65117.6|65097.6|65114|65094|65135|65119.5|65111.1|65093|971
1616508600000|2021-03-23 14:10:00|65114.5|65094.5|65121.2|65101.2|65123.7|65108.9|65108.6|65089.9|950
1616508900000|2021-03-23 14:15:00|65120.9|65100.9|65119.3|65099.3|65126.5|65110.7|65115.8|65097.8|846
1616509200000|2021-03-23 14:20:00|65119.5|65099.5|65117.4|65097.4|65129.2|65112.9|65111.3|65095.6|865
1616509500000|2021-03-23 14:25:00|65117.7|65097.7|65115.2|65105.2|65122.9|65108.1|65111.1|65095.7|840
1616509800000|2021-03-23 14:30:00|65119.7|65099.7|65125.4|65115.4|65133.1|65117.2|65110.5|65090.5|876
1616510100000|2021-03-23 14:35:00|65125.7|65115.7|65143.9|65123.9|65149.1|65130|65125.5|65110.3|898
1616510400000|2021-03-23 14:40:00|65143.8|65123.8|65153.2|65133.2|65157.7|65142.8|65137.2|65122.1|905
1616510700000|2021-03-23 14:45:00|65153.3|65133.3|65153.2|65133.2|65163|65147.9|65145.4|65130.6|849
1616511000000|2021-03-23 14:50:00|65152.8|65132.8|65140.2|65120.2|65157.3|65139.5|65136.4|65118.3|855
1616511300000|2021-03-23 14:55:00|65140.3|65120.3|65150.6|65130.6|65150.6|65135.1|65135.7|65117.8|804
1616511600000|2021-03-23 15:00:00|65144.8|65134.8|65156.1|65136.1|65158.6|65143.1|65144.4|65129.9|814
1616511900000|2021-03-23 15:05:00|65156.2|65136.2|65153|65133|65158.5|65142.8|65143.5|65127.4|778
1616512200000|2021-03-23 15:10:00|65153.2|65133.2|65152.3|65132.3|65163.2|65144.7|65142.6|65127.1|808
1616512500000|2021-03-23 15:15:00|65152.5|65132.5|65144.8|65124.8|65155.3|65139.8|65134.2|65118.1|755
1616512800000|2021-03-23 15:20:00|65144.9|65124.9|65130.7|65120.7|65148.7|65131.9|65130.7|65116.3|678
1616513100000|2021-03-23 15:25:00|65131|65121|65144.5|65124.5|65145.3|65129.4|65124.7|65108.1|786
1616513400000|2021-03-23 15:30:00|65144.2|65124.2|65160.2|65150.2|65168.2|65153|65136.2|65120.3|871
1616513700000|2021-03-23 15:35:00|65160.1|65150.1|65171.6|65151.6|65174.3|65159.4|65158.4|65142.7|864
1616514000000|2021-03-23 15:40:00|65171.5|65151.5|65170.6|65150.6|65173.7|65159.8|65163.9|65148.9|803
1616514300000|2021-03-23 15:45:00|65170|65150|65169.1|65149.1|65174.7|65159.1|65162.9|65147.6|788
1616514600000|2021-03-23 15:50:00|65169.6|65149.6|65164.6|65144.6|65173|65157.7|65155|65137.6|915
1616514900000|2021-03-23 15:55:00|65164.8|65144.8|65144.4|65124.4|65167|65152.2|65142.7|65122.7|849
1616515200000|2021-03-23 16:00:00|65143.9|65123.9|65156.5|65136.5|65156.8|65140|65133.5|65118.3|774
1616515500000|2021-03-23 16:05:00|65156.3|65136.3|65164.9|65144.9|65165.4|65149.5|65152.3|65136.3|814
1616515800000|2021-03-23 16:10:00|65165|65145|65162.7|65142.7|65169.1|65151.6|65156.3|65139.9|776
1616516100000|2021-03-23 16:15:00|65163|65143|65148.2|65128.2|65164|65147.9|65143.9|65127.7|782
1616516400000|2021-03-23 16:20:00|65148.1|65128.1|65151.2|65131.2|65158.4|65144|65140.8|65125.5|763
1616516700000|2021-03-23 16:25:00|65151.6|65131.6|65159.5|65139.5|65162.1|65147.4|65143.9|65128.7|857
1616517000000|2021-03-23 16:30:00|65160.2|65140.2|65168|65148|65168.6|65151.9|65156.7|65136.8|814
1616517300000|2021-03-23 16:35:00|65168.1|65148.1|65166|65146|65173.2|65158.1|65156.8|65141.8|728
1616517600000|2021-03-23 16:40:00|65165.9|65145.9|65167.9|65147.9|65172.4|65155.7|65159.2|65144|772
1616517900000|2021-03-23 16:45:00|65167.8|65147.8|65169.8|65149.8|65173.2|65156.8|65164.8|65147.3|669
1616518200000|2021-03-23 16:50:00|65170.2|65150.2|65161.7|65151.7|65171.4|65156.2|65159.4|65143.2|731
1616518500000|2021-03-23 16:55:00|65161.6|65151.6|65161.5|65151.5|65169.8|65154|65158.2|65142.9|611
1616518800000|2021-03-23 17:00:00|65161.8|65151.8|65172.7|65152.7|65174|65158.5|65159.8|65144.7|646
1616519100000|2021-03-23 17:05:00|65172.6|65152.6|65171.9|65151.9|65177|65161.2|65166.3|65150.8|605
1616519400000|2021-03-23 17:10:00|65171.7|65151.7|65171.2|65151.2|65175.3|65157.6|65166.2|65150.4|639
1616519700000|2021-03-23 17:15:00|65171.5|65151.5|65161.2|65141.2|65171.6|65156.1|65155.7|65139.4|821
1616520000000|2021-03-23 17:20:00|65161.4|65141.4|65162.9|65142.9|65163.6|65144.9|65154.2|65137.9|614
1616520300000|2021-03-23 17:25:00|65163|65143|65160.8|65140.8|65167.8|65147.8|65157.5|65140.8|600
1616520600000|2021-03-23 17:30:00|65160.9|65140.9|65167.8|65147.8|65169|65153.5|65156.7|65140.4|742
1616520900000|2021-03-23 17:35:00|65167.5|65147.5|65175|65155|65175.1|65160.1|65163.4|65145.6|628
1616521200000|2021-03-23 17:40:00|65174.8|65154.8|65170.4|65150.4|65175.9|65160.3|65164.4|65148.5|731
1616521500000|2021-03-23 17:45:00|65170.5|65150.5|65154.5|65134.5|65171.9|65155.4|65154.1|65134.1|719
1616521800000|2021-03-23 17:50:00|65154.4|65134.4|65156.5|65136.5|65160.2|65143.8|65152|65134.1|590
1616522100000|2021-03-23 17:55:00|65156.6|65136.6|65166.8|65146.8|65172.5|65152.5|65156.2|65136.2|681
1616522400000|2021-03-23 18:00:00|65166.7|65146.7|65170.3|65150.3|65174.5|65154.5|65166.5|65146.5|695
1616522700000|2021-03-23 18:05:00|65170.4|65150.4|65166.9|65146.9|65172.9|65152.9|65166.6|65146.6|492
1616523000000|2021-03-23 18:10:00|65166.8|65146.8|65173.2|65153.2|65175.9|65160.4|65161.9|65146.6|501
1616523300000|2021-03-23 18:15:00|65168.3|65158.3|65175.3|65155.3|65176.4|65161.3|65166.7|65150.5|592
1616523600000|2021-03-23 18:20:00|65175|65155|65173.5|65153.5|65176.4|65160.8|65167|65151.5|558
1616523900000|2021-03-23 18:25:00|65174|65154|65175.6|65155.6|65177.2|65162.1|65168.6|65153.6|554
1616524200000|2021-03-23 18:30:00|65175.5|65155.5|65179.8|65159.8|65182.5|65167.3|65168.1|65152.5|579
1616524500000|2021-03-23 18:35:00|65180.2|65160.2|65178.7|65158.7|65184.3|65169.7|65173.3|65156.9|629
1616524800000|2021-03-23 18:40:00|65178.5|65158.5|65180.4|65160.4|65183.6|65168.3|65172.3|65156.9|746
1616525100000|2021-03-23 18:45:00|65180|65160|65183.8|65163.8|65185.6|65169.6|65176.4|65159.8|588
1616525400000|2021-03-23 18:50:00|65184.1|65164.1|65187.3|65167.3|65188.4|65173.1|65179.6|65164.1|686
1616525700000|2021-03-23 18:55:00|65187.4|65167.4|65192.1|65172.1|65194.2|65178.6|65182.3|65167|653
1616526000000|2021-03-23 19:00:00|65192.4|65172.4|65182.4|65162.4|65193.9|65178.1|65180.8|65161.9|660
1616526300000|2021-03-23 19:05:00|65182.3|65162.3|65187.4|65167.4|65187.9|65171.4|65174.7|65159.1|639
1616526600000|2021-03-23 19:10:00|65186.8|65166.8|65186.9|65166.9|65189.6|65175|65179.4|65163.6|673
1616526900000|2021-03-23 19:15:00|65186.8|65166.8|65186.2|65166.2|65188.4|65173.3|65180.2|65164.5|595
1616527200000|2021-03-23 19:20:00|65186.4|65166.4|65192.2|65172.2|65194.3|65176.9|65183.3|65166.4|560
1616527500000|2021-03-23 19:25:00|65192.4|65172.4|65187.9|65167.9|65194.6|65177.8|65182.5|65167|783
1616527800000|2021-03-23 19:30:00|65183.6|65173.6|65196.4|65176.4|65197|65180.4|65183.2|65165.1|671
1616528100000|2021-03-23 19:35:00|65196.5|65176.5|65192.4|65182.4|65199.8|65184.6|65192.4|65175.8|439
1616528400000|2021-03-23 19:40:00|65197|65177|65193.8|65173.8|65198.3|65183.7|65187.2|65167.2|501
1616528700000|2021-03-23 19:45:00|65194.1|65174.1|65185.9|65165.9|65194.3|65175.7|65174.5|65154.5|600
1616529000000|2021-03-23 19:50:00|65185.7|65165.7|65188.2|65168.2|65192.7|65175.5|65184.2|65165.7|431
1616529300000|2021-03-23 19:55:00|65188.3|65168.3|65195.5|65175.5|65196.8|65176.8|65182.7|65165.7|403
1616529600000|2021-03-23 20:00:00|65195.3|65175.3|65198.8|65178.8|65198.8|65178.8|65195|65175|355
1616529900000|2021-03-23 20:05:00|65198.5|65178.5|65198.2|65178.2|65199.4|65179.4|65197.5|65177.5|292
1616530200000|2021-03-23 20:10:00|65199|65179|65199.4|65179.4|65200.6|65180.6|65197.9|65177.9|275
1616530500000|2021-03-23 20:15:00|65199.3|65179.3|65200|65180|65201|65181|65198.2|65178.2|169
1616530800000|2021-03-23 20:20:00|65199.9|65179.9|65210.6|65190.6|65211.3|65191.3|65195.3|65179.9|238
1616531100000|2021-03-23 20:25:00|65210.9|65190.9|65207.5|65187.5|65212.1|65192.1|65207|65187|239
1616531400000|2021-03-23 20:30:00|65208|65188|65209|65189|65209.9|65189.9|65206.7|65186.7|219
1616531700000|2021-03-23 20:35:00|65209.3|65189.3|65210.1|65190.1|65210.6|65194.3|65204|65188.3|162
1616532000000|2021-03-23 20:40:00|65209.8|65189.8|65207.9|65187.9|65210.4|65194.4|65203.9|65184.6|123
1616532300000|2021-03-23 20:45:00|65208.9|65188.9|65211.5|65191.5|65213.2|65193.2|65205.5|65185.5|410
1616532600000|2021-03-23 20:50:00|65211.3|65191.3|65203.6|65183.6|65212|65192|65197.4|65177.4|367
1616532900000|2021-03-23 20:55:00|65203.5|65183.5|65211.3|65191.3|65211.9|65191.9|65198.8|65178.8|228
1616533200000|2021-03-23 21:00:00|65210.9|65190.9|65219.1|65199.1|65220|65200|65210.3|65190.3|75
1616533500000|2021-03-23 21:05:00|65219.4|65199.4|65218.8|65198.8|65229.6|65200.1|65217.8|65189|103
1616533800000|2021-03-23 21:10:00|65219|65199|65219.5|65199.5|65231.4|65207.2|65218.2|65187.3|119
1616534100000|2021-03-23 21:15:00|65218.1|65198.1|65219.1|65199.1|65220.8|65200.8|65217.7|65197.7|118
1616534400000|2021-03-23 21:20:00|65219|65199|65219.4|65199.4|65220.3|65200.3|65216.1|65196.1|98
1616534700000|2021-03-23 21:25:00|65219.3|65199.3|65217.5|65197.5|65220.1|65200.1|65215.2|65195.2|97
1616535000000|2021-03-23 21:30:00|65217.7|65197.7|65212.5|65192.5|65219.4|65199.4|65207.8|65186.2|102
1616535300000|2021-03-23 21:35:00|65211.6|65191.6|65212.5|65192.5|65212.7|65192.7|65210.3|65190.3|68
1616535600000|2021-03-23 21:40:00|65210.3|65190.3|65201.8|65181.8|65212.5|65192.5|65194.5|65154.6|159
1616535900000|2021-03-23 21:45:00|65202.1|65182.1|65215.1|65161.6|65217.9|65185.3|65201|65151.1|168
1616536200000|2021-03-23 21:50:00|65213.2|65164.8|65206.8|65156.8|65213.9|65177.7|65192.1|65150.4|194
1616536500000|2021-03-23 21:55:00|65209.1|65149|65205.8|65159.6|65210.4|65174.4|65193.7|65146.3|154
1616536800000|2021-03-23 22:00:00|65205.7|65159.4|65197.2|65123.7|65219.9|65182.6|65184.4|65104.5|473
1616537100000|2021-03-23 22:05:00|65193.8|65126.9|65213.7|65114.3|65218.5|65177.4|65186.6|65112.7|378
1616537400000|2021-03-23 22:10:00|65213.6|65113.6|65207.4|65146.8|65213.7|65159.1|65190.8|65112.8|286
1616537700000|2021-03-23 22:15:00|65208.2|65147.7|65208.5|65152.5|65211.1|65161.3|65191|65136.3|202
1616538000000|2021-03-23 22:20:00|65199.9|65156.5|65196|65176|65220.5|65176|65195.4|65141.4|230
1616538300000|2021-03-23 22:25:00|65206.9|65161.1|65209.6|65163|65210.7|65176.2|65179.1|65143.7|201
1616538600000|2021-03-23 22:30:00|65209.7|65164.4|65185.1|65165.1|65209.7|65174.5|65178.7|65148.3|219
1616538900000|2021-03-23 22:35:00|65186.6|65166.6|65194.6|65157.1|65206.1|65175.5|65179.1|65147|234
1616539200000|2021-03-23 22:40:00|65193.4|65159.5|65189.2|65169.2|65203.9|65175.6|65184|65157.9|237
1616539500000|2021-03-23 22:45:00|65188.9|65168.9|65190.3|65170.3|65204.4|65172.6|65185.9|65158.2|143
1616539800000|2021-03-23 22:50:00|65190|65170|65194.6|65174.6|65203|65177|65189|65163.1|117
1616540100000|2021-03-23 22:55:00|65193|65173|65202.7|65171.6|65205.4|65178.2|65187.8|65165.7|129
1616540400000|2021-03-23 23:00:00|65203.3|65171.3|65198.4|65178.4|65212.8|65183.2|65194.8|65162.3|227
1616540700000|2021-03-23 23:05:00|65198.3|65178.3|65200|65180|65205.7|65183.3|65198.1|65174.1|184
1616541000000|2021-03-23 23:10:00|65200.1|65180.1|65202.3|65182.3|65205.7|65185.7|65199.9|65179.9|213
1616541300000|2021-03-23 23:15:00|65202.1|65182.1|65202|65182|65204.5|65184.5|65199.9|65179.9|193
1616541600000|2021-03-23 23:20:00|65201.6|65181.6|65206.2|65186.2|65213.5|65193.5|65201.6|65181.6|288
1616541900000|2021-03-23 23:25:00|65206.1|65186.1|65206.3|65186.3|65208.9|65192.4|65200.6|65180.6|175
1616542200000|2021-03-23 23:30:00|65206.4|65186.4|65217.5|65197.5|65220.8|65200.8|65205.6|65185.6|303
1616542500000|2021-03-23 23:35:00|65217.4|65197.4|65217.4|65197.4|65220.5|65200.5|65215.8|65195.8|267
1616542800000|2021-03-23 23:40:00|65217|65197|65223|65203|65231.2|65204.1|65207.2|65187.2|480
1616543100000|2021-03-23 23:45:00|65222.8|65202.8|65239.3|65219.3|65239.4|65219.4|65221.9|65201.9|365
1616543400000|2021-03-23 23:50:00|65239.4|65219.4|65245.6|65225.6|65248.2|65228.2|65237.7|65217.7|416
1616543700000|2021-03-23 23:55:00|65245.8|65225.8|65249.7|65229.7|65251.4|65231.4|65242|65222|342
1616544000000|2021-03-24 00:00:00|65249.6|65229.6|65258.8|65238.8|65266.2|65246.2|65249|65229|623
1616544300000|2021-03-24 00:05:00|65259|65239|65264.4|65244.4|65270.7|65250.7|65256.7|65236.7|512
1616544600000|2021-03-24 00:10:00|65264.3|65244.3|65255.2|65235.2|65264.7|65244.7|65246.4|65226.4|545
1616544900000|2021-03-24 00:15:00|65255.3|65235.3|65251.4|65231.4|65256.2|65236.2|65247.2|65227.2|462
1616545200000|2021-03-24 00:20:00|65251.5|65231.5|65223.6|65203.6|65251.9|65231.9|65220.2|65200.2|583
1616545500000|2021-03-24 00:25:00|65223.3|65203.3|65232.1|65212.1|65235|65215|65221.8|65201.8|328
1616545800000|2021-03-24 00:30:00|65232.4|65212.4|65212.2|65192.2|65233.3|65213.3|65211.3|65191.3|490
1616546100000|2021-03-24 00:35:00|65212.5|65192.5|65206.4|65186.4|65213|65193|65199.3|65179.3|500
1616546400000|2021-03-24 00:40:00|65206.7|65186.7|65213.7|65193.7|65216|65196|65205.2|65185.2|436
1616546700000|2021-03-24 00:45:00|65213.6|65193.6|65221.7|65201.7|65222.8|65208|65212.7|65192.7|307
1616547000000|2021-03-24 00:50:00|65221.4|65201.4|65226.6|65206.6|65235.1|65215.1|65221.4|65201.4|469
1616547300000|2021-03-24 00:55:00|65225.2|65205.2|65231.2|65211.2|65239.4|65219.4|65223.1|65203.1|562
1616547600000|2021-03-24 01:00:00|65231.5|65211.5|65232|65212|65240.9|65220.9|65221.2|65201.2|837
1616547900000|2021-03-24 01:05:00|65232.5|65212.5|65225.9|65205.9|65234|65214|65217.2|65197.2|626
1616548200000|2021-03-24 01:10:00|65226|65206|65218.3|65198.3|65228.4|65208.4|65215.7|65195.7|714
1616548500000|2021-03-24 01:15:00|65218|65198|65233.7|65213.7|65233.8|65213.8|65215|65195|715
1616548800000|2021-03-24 01:20:00|65233.1|65213.1|65233.6|65213.6|65234|65214|65222.3|65202.7|698
1616549100000|2021-03-24 01:25:00|65233.5|65213.5|65215.7|65195.7|65234.8|65214.8|65213.4|65193.4|692
1616549400000|2021-03-24 01:30:00|65215.8|65195.8|65228.4|65208.4|65232.6|65214.2|65209.2|65189.2|801
1616549700000|2021-03-24 01:35:00|65228.2|65208.2|65220.4|65200.4|65231.6|65214.1|65206.2|65191|798
1616550000000|2021-03-24 01:40:00|65220.3|65200.3|65210.1|65200.1|65222.1|65205.5|65205.6|65190.3|757
1616550300000|2021-03-24 01:45:00|65210|65200|65211|65191|65218.5|65203.8|65202|65186.5|668
1616550600000|2021-03-24 01:50:00|65211.1|65191.1|65200.8|65180.8|65216.1|65198.4|65187.8|65173.4|741
1616550900000|2021-03-24 01:55:00|65200.9|65180.9|65220.7|65200.7|65224.2|65205.2|65200.9|65180.9|710
1616551200000|2021-03-24 02:00:00|65220.9|65200.9|65218.6|65198.6|65227.7|65207.7|65194.2|65174.2|774
1616551500000|2021-03-24 02:05:00|65219.7|65199.7|65237.5|65217.5|65240|65221.9|65210.2|65195|703
1616551800000|2021-03-24 02:10:00|65237.7|65217.7|65258|65238|65262.5|65246.9|65237.6|65217.6|769
1616552100000|2021-03-24 02:15:00|65258.3|65238.3|65272.6|65252.6|65286.2|65267.3|65256|65237.3|741
1616552400000|2021-03-24 02:20:00|65272.3|65252.3|65272.9|65252.9|65277|65262.3|65260.8|65242.3|678
1616552700000|2021-03-24 02:25:00|65273|65253|65269.4|65249.4|65274.2|65259.6|65256.4|65236.4|779
1616553000000|2021-03-24 02:30:00|65269.5|65249.5|65276.3|65256.3|65283.1|65267.8|65265.8|65245.8|758
1616553300000|2021-03-24 02:35:00|65276.2|65256.2|65253.9|65233.9|65278.9|65261.9|65251.1|65233.4|654
1616553600000|2021-03-24 02:40:00|65254|65234|65251.2|65231.2|65257.7|65238.5|65238.7|65224|667
1616553900000|2021-03-24 02:45:00|65251.1|65231.1|65257.8|65237.8|65258.9|65243.5|65247.8|65229.8|562
1616554200000|2021-03-24 02:50:00|65257.7|65237.7|65261.6|65251.6|65266.4|65251.9|65253|65236.8|526
1616554500000|2021-03-24 02:55:00|65261.7|65251.7|65267.2|65247.2|65273.4|65258.4|65258.9|65242.6|709
1616554800000|2021-03-24 03:00:00|65267.3|65247.3|65273.4|65253.4|65275|65260.2|65257|65243.1|573
1616555100000|2021-03-24 03:05:00|65273.5|65253.5|65278.8|65258.8|65280.8|65266|65269.1|65253.1|558
1616555400000|2021-03-24 03:10:00|65278.9|65258.9|65265.7|65245.7|65279.5|65264.2|65258.7|65242.8|582
1616555700000|2021-03-24 03:15:00|65265.8|65245.8|65268.8|65248.8|65269.6|65254.3|65261.3|65242.1|566
1616556000000|2021-03-24 03:20:00|65269|65249|65262.6|65242.6|65271.5|65255.1|65256.4|65241.1|567
1616556300000|2021-03-24 03:25:00|65262.7|65242.7|65241.7|65231.7|65264.7|65244.7|65241.4|65225.6|580
1616556600000|2021-03-24 03:30:00|65241.8|65231.8|65247|65227|65254.5|65234.5|65234.8|65220.2|513
1616556900000|2021-03-24 03:35:00|65247.1|65227.1|65246.3|65226.3|65247.3|65227.3|65240.9|65220.9|573
1616557200000|2021-03-24 03:40:00|65246.5|65226.5|65247.6|65227.6|65258.7|65238.7|65245|65225|450
1616557500000|2021-03-24 03:45:00|65247.7|65227.7|65248.1|65228.1|65249.9|65233.4|65241|65225.5|536
1616557800000|2021-03-24 03:50:00|65247.8|65227.8|65258.2|65238.2|65258.8|65238.8|65246.6|65226.6|506
1616558100000|2021-03-24 03:55:00|65257.9|65237.9|65242.4|65222.4|65262.8|65242.8|65241.5|65221.5|459
1616558400000|2021-03-24 04:00:00|65242.5|65222.5|65245.4|65225.4|65259.4|65239.4|65239|65222.5|447
1616558700000|2021-03-24 04:05:00|65245.3|65225.3|65254.7|65234.7|65255.7|65235.7|65239.9|65224.1|435
1616559000000|2021-03-24 04:10:00|65254.6|65234.6|65250.9|65230.9|65256.8|65238.9|65248.5|65228.8|374
1616559300000|2021-03-24 04:15:00|65250.7|65230.7|65249.9|65229.9|65251.8|65231.8|65239.7|65223.4|381
1616559600000|2021-03-24 04:20:00|65249.8|65229.8|65249.2|65229.2|65251.6|65231.6|65246.8|65226.8|366
1616559900000|2021-03-24 04:25:00|65249.3|65229.3|65245.4|65225.4|65249.9|65229.9|65243.5|65223.5|408
1616560200000|2021-03-24 04:30:00|65245.6|65225.6|65247.9|65227.9|65253.4|65235.8|65238.4|65223.2|431
1616560500000|2021-03-24 04:35:00|65247.8|65227.8|65251.3|65231.3|65251.8|65234.8|65243|65226|385
1616560800000|2021-03-24 04:40:00|65251|65231|65265.1|65245.1|65265.2|65250.1|65245.6|65230|374
1616561100000|2021-03-24 04:45:00|65265|65245|65259.6|65239.6|65265.1|65245.1|65253.5|65235.3|394
1616561400000|2021-03-24 04:50:00|65259.5|65239.5|65253.8|65233.8|65260.7|65244.2|65249.2|65232.3|409
1616561700000|2021-03-24 04:55:00|65253.6|65233.6|65233.8|65223.8|65255.1|65238.5|65233.8|65218.4|420
1616562000000|2021-03-24 05:00:00|65233.9|65223.9|65250.8|65230.8|65257.6|65239.4|65233.9|65219.2|537
1616562300000|2021-03-24 05:05:00|65250.7|65230.7|65247.6|65227.6|65253.2|65237.1|65244.5|65224.5|511
1616562600000|2021-03-24 05:10:00|65247.9|65227.9|65249.1|65229.1|65252.2|65236.6|65242.8|65227|420
1616562900000|2021-03-24 05:15:00|65249.2|65229.2|65256.4|65236.4|65257.2|65241.8|65245.8|65228.5|451
1616563200000|2021-03-24 05:20:00|65256.2|65236.2|65253.9|65243.9|65261.6|65249.1|65243.9|65228.1|658
1616563500000|2021-03-24 05:25:00|65254|65244|65254.9|65234.9|65261.1|65246.2|65253.7|65234|552
1616563800000|2021-03-24 05:30:00|65255.2|65235.2|65234.3|65224.3|65257.5|65240.3|65233.4|65218.3|731
1616564100000|2021-03-24 05:35:00|65234.5|65224.5|65260.4|65240.4|65260.4|65240.4|65234.5|65219.3|646
1616564400000|2021-03-24 05:40:00|65259.8|65239.8|65273.5|65253.5|65274.1|65255|65256.8|65236.8|622
1616564700000|2021-03-24 05:45:00|65273.6|65253.6|65282.4|65262.4|65284.3|65269.1|65268.7|65253.5|655
1616565000000|2021-03-24 05:50:00|65282.6|65262.6|65283.5|65263.5|65286.2|65269.9|65264.8|65247.6|690
1616565300000|2021-03-24 05:55:00|65283.3|65263.3|65281.5|65271.5|65297.7|65282.9|65278.8|65263.3|769
1616565600000|2021-03-24 06:00:00|65280.7|65270.7|65277.7|65267.7|65292|65276.9|65273.3|65260|682
1616565900000|2021-03-24 06:05:00|65277.8|65267.8|65274.4|65264.4|65291.5|65279.8|65274.3|65259.4|711
1616566200000|2021-03-24 06:10:00|65274.3|65264.3|65275.7|65255.7|65286|65271.1|65270.6|65255.7|630
1616566500000|2021-03-24 06:15:00|65275.8|65255.8|65268.9|65258.9|65293.7|65279.2|65267.7|65253.4|706
1616566800000|2021-03-24 06:20:00|65268.8|65258.8|65273.6|65263.6|65280.5|65266.5|65266.6|65252.6|675
1616567100000|2021-03-24 06:25:00|65273.4|65263.4|65270.5|65250.5|65278.9|65264.2|65259.4|65242.8|601
1616567400000|2021-03-24 06:30:00|65270.4|65250.4|65257.2|65247.2|65272.2|65258.7|65257.1|65243|590
1616567700000|2021-03-24 06:35:00|65257.1|65247.1|65260.7|65250.7|65273.6|65258|65255.3|65240.2|694
1616568000000|2021-03-24 06:40:00|65260.6|65250.6|65253|65243|65269.9|65254.7|65252.7|65238.5|567
1616568300000|2021-03-24 06:45:00|65253.5|65243.5|65252.7|65232.7|65261.6|65246.8|65243.7|65228.6|756
1616568600000|2021-03-24 06:50:00|65247.4|65237.4|65246.5|65236.5|65255.6|65241|65242.7|65228.1|620
1616568900000|2021-03-24 06:55:00|65246.6|65236.6|65241.5|65231.5|65253.2|65238.6|65239.4|65226.4|600
1616569200000|2021-03-24 07:00:00|65241.7|65231.7|65253.3|65243.3|65259.6|65244.6|65240.4|65225.9|696
1616569500000|2021-03-24 07:05:00|65252.5|65242.5|65265.3|65255.3|65280|65261.7|65241.7|65228|873
1616569800000|2021-03-24 07:10:00|65264.5|65254.5|65259.8|65249.8|65272.6|65257.7|65256.8|65241.2|740
1616570100000|2021-03-24 07:15:00|65259.9|65249.9|65255.9|65245.9|65265.3|65251.8|65244.4|65229.4|745
1616570400000|2021-03-24 07:20:00|65256|65246|65269.9|65259.9|65277.2|65264.4|65256|65241.9|799
1616570700000|2021-03-24 07:25:00|65270.2|65260.2|65271.4|65261.4|65280.2|65267.8|65266.8|65254.2|778
1616571000000|2021-03-24 07:30:00|65272|65262|65256|65246|65276.7|65262.2|65252.5|65237.7|743
1616571300000|2021-03-24 07:35:00|65256.1|65246.1|65258.6|65248.6|65261.4|65251.4|65248.5|65234.5|783
1616571600000|2021-03-24 07:40:00|65258|65248|65275.5|65265.5|65279.6|65266.3|65258|65248|734
1616571900000|2021-03-24 07:45:00|65275.3|65265.3|65269.8|65259.8|65280.7|65269.9|65269.6|65256.1|861
1616572200000|2021-03-24 07:50:00|65270|65260|65278|65268|65280.3|65268.1|65263.8|65250|802
1616572500000|2021-03-24 07:55:00|65278.1|65268.1|65261|65251|65281|65268.1|65260.8|65246.7|772
1616572800000|2021-03-24 08:00:00|65261.5|65251.5|65274.6|65264.6|65282.1|65267.6|65255.8|65240.6|847
1616573100000|2021-03-24 08:05:00|65274.5|65264.5|65257|65237|65280.2|65266.1|65253.5|65237|814
1616573400000|2021-03-24 08:10:00|65256.9|65236.9|65260.6|65250.6|65274.2|65259.3|65252.6|65236.9|729
1616573700000|2021-03-24 08:15:00|65259.2|65249.2|65252.7|65242.7|65270.6|65250.6|65246.2|65231.4|871
1616574000000|2021-03-24 08:20:00|65252.9|65242.9|65263.2|65253.2|65273.3|65259|65250.7|65236.6|842
1616574300000|2021-03-24 08:25:00|65263.6|65253.6|65258.5|65248.5|65274.5|65260.3|65255.1|65240.6|751
1616574600000|2021-03-24 08:30:00|65258.7|65248.7|65248|65228|65266.6|65251.5|65226.6|65210.6|949
1616574900000|2021-03-24 08:35:00|65247.9|65227.9|65245.9|65225.9|65250.5|65235.5|65227.9|65210.8|835
1616575200000|2021-03-24 08:40:00|65246|65226|65246.6|65236.6|65252.9|65236.7|65237|65223.3|602
1616575500000|2021-03-24 08:45:00|65246.4|65236.4|65224.2|65214.2|65251.7|65237.1|65220|65208|728
1616575800000|2021-03-24 08:50:00|65222.3|65212.3|65215.1|65205.1|65233.4|65218.3|65214.1|65200.5|710
1616576100000|2021-03-24 08:55:00|65215|65205|65203.8|65183.8|65223.6|65208.5|65197.6|65181.4|719
1616576400000|2021-03-24 09:00:00|65203.9|65183.9|65199.4|65189.4|65220.3|65205.4|65192.3|65176.1|753
1616576700000|2021-03-24 09:05:00|65199.3|65189.3|65208.9|65188.9|65220.6|65203.6|65193.7|65179.6|726
1616577000000|2021-03-24 09:10:00|65208.5|65188.5|65207.5|65187.5|65214|65198.2|65195.8|65181.2|775
1616577300000|2021-03-24 09:15:00|65207.1|65187.1|65192.4|65182.4|65213.3|65197.3|65191.4|65180|793
1616577600000|2021-03-24 09:20:00|65194.5|65184.5|65194.6|65174.6|65202.7|65189.3|65182.1|65167.3|733
1616577900000|2021-03-24 09:25:00|65194.8|65174.8|65195.5|65175.5|65198.8|65183.8|65184.3|65168.8|677
1616578200000|2021-03-24 09:30:00|65194.2|65174.2|65188|65178|65199|65181.2|65185.7|65167.8|612
1616578500000|2021-03-24 09:35:00|65188.1|65178.1|65194.4|65184.4|65199.7|65184.6|65181.6|65166.6|672
1616578800000|2021-03-24 09:40:00|65194.3|65184.3|65194.4|65184.4|65201.4|65186.5|65190.2|65175|701
1616579100000|2021-03-24 09:45:00|65194.3|65184.3|65199.6|65179.6|65201.3|65186.7|65190.3|65175.7|765
1616579400000|2021-03-24 09:50:00|65199.7|65179.7|65197.6|65177.6|65202.1|65187.3|65183.9|65168.8|657
1616579700000|2021-03-24 09:55:00|65198.3|65178.3|65203.6|65183.6|65209.1|65194.7|65189.1|65171.6|540
1616580000000|2021-03-24 10:00:00|65203.5|65183.5|65207.5|65187.5|65209.6|65195.5|65197.3|65180.9|539
1616580300000|2021-03-24 10:05:00|65207.6|65187.6|65211.1|65191.1|65212.8|65198.1|65202.3|65185.8|404
1616580600000|2021-03-24 10:10:00|65211.6|65191.6|65204.4|65184.4|65218.2|65203.4|65201.6|65181.6|533
1616580900000|2021-03-24 10:15:00|65204.3|65184.3|65203.1|65183.1|65211.9|65191.9|65194.4|65179.5|525
1616581200000|2021-03-24 10:20:00|65197.9|65187.9|65210.7|65190.7|65217|65198.9|65197.6|65181.8|614
1616581500000|2021-03-24 10:25:00|65211.8|65191.8|65227.8|65207.8|65233|65214.7|65207|65191.3|614
1616581800000|2021-03-24 10:30:00|65227.7|65207.7|65217.7|65207.7|65236.3|65219.6|65209.5|65194.4|679
1616582100000|2021-03-24 10:35:00|65217.6|65207.6|65228.1|65208.1|65228.9|65214|65212.5|65197.7|610
1616582400000|2021-03-24 10:40:00|65228|65208|65231|65211|65231|65213.7|65211.1|65191.9|604
1616582700000|2021-03-24 10:45:00|65230.6|65210.6|65228.7|65208.7|65235.9|65220.3|65223|65207.4|611
1616583000000|2021-03-24 10:50:00|65228.9|65208.9|65241.6|65221.6|65244.1|65229|65222.6|65207.6|486
1616583300000|2021-03-24 10:55:00|65241.4|65221.4|65236.2|65216.2|65246.8|65231.6|65233|65214.8|518
1616583600000|2021-03-24 11:00:00|65235.8|65215.8|65233.8|65213.8|65242.5|65224.5|65231.3|65213.4|528
1616583900000|2021-03-24 11:05:00|65234.9|65214.9|65236.7|65216.7|65239.8|65224.4|65228.4|65210.1|523
1616584200000|2021-03-24 11:10:00|65236.5|65216.5|65248.2|65228.2|65250.7|65236|65230.4|65213.9|575
1616584500000|2021-03-24 11:15:00|65248.3|65228.3|65241.7|65221.7|65250.1|65233.1|65236.7|65220.7|535
1616584800000|2021-03-24 11:20:00|65242.3|65222.3|65229.6|65209.6|65245.7|65230.8|65228.3|65209.6|582
1616585100000|2021-03-24 11:25:00|65229.8|65209.8|65235.1|65215.1|65239.7|65222.2|65222.6|65207.1|601
1616585400000|2021-03-24 11:30:00|65235.4|65215.4|65236.6|65216.6|65244.3|65227.2|65229.9|65213.1|659
1616585700000|2021-03-24 11:35:00|65236.5|65216.5|65241.1|65221.1|65242.2|65222.6|65225|65210.8|608
1616586000000|2021-03-24 11:40:00|65241.2|65221.2|65254|65234|65254.2|65239.3|65235.1|65219.6|527
1616586300000|2021-03-24 11:45:00|65253.9|65233.9|65252.6|65232.6|65256.5|65241.5|65246.8|65231.1|443
1616586600000|2021-03-24 11:50:00|65252.5|65232.5|65249.4|65229.4|65252.7|65237.7|65240.3|65224.8|566
1616586900000|2021-03-24 11:55:00|65249.2|65229.2|65240|65220|65249.2|65233.6|65234.9|65219.6|594
1616587200000|2021-03-24 12:00:00|65240.6|65220.6|65240.8|65220.8|65247.8|65229|65231.5|65214.9|723
1616587500000|2021-03-24 12:05:00|65240.9|65220.9|65236.2|65216.2|65244|65228.9|65232.1|65215.6|646
1616587800000|2021-03-24 12:10:00|65236.4|65216.4|65241.1|65221.1|65241.5|65224.8|65232.1|65215.3|632
1616588100000|2021-03-24 12:15:00|65240.9|65220.9|65237.2|65217.2|65243.1|65226.5|65231.7|65216.3|578
1616588400000|2021-03-24 12:20:00|65237.1|65217.1|65240.7|65220.7|65241.6|65226.1|65226.7|65211.5|587
1616588700000|2021-03-24 12:25:00|65240.6|65220.6|65238.2|65218.2|65241.7|65222.5|65227.5|65212.1|608
1616589000000|2021-03-24 12:30:00|65238.4|65218.4|65228|65218|65239.5|65223.2|65227.1|65212|680
1616589300000|2021-03-24 12:35:00|65227.8|65217.8|65225.7|65215.7|65233.8|65218.8|65218.6|65204.8|677
1616589600000|2021-03-24 12:40:00|65225.6|65215.6|65263.2|65243.2|65264.3|65249.2|65222.2|65207|768
1616589900000|2021-03-24 12:45:00|65263.3|65243.3|65267.1|65247.1|65268.9|65258.9|65255.9|65242.3|720
1616590200000|2021-03-24 12:50:00|65263.4|65253.4|65263.8|65243.8|65268.8|65253.4|65254.7|65239.5|687
1616590500000|2021-03-24 12:55:00|65263.7|65243.7|65264.4|65254.4|65270.8|65256.7|65253.1|65237.9|674
1616590800000|2021-03-24 13:00:00|65264.2|65254.2|65274.1|65254.1|65279.6|65263.7|65259.6|65245.8|863
1616591100000|2021-03-24 13:05:00|65273.9|65253.9|65268.1|65258.1|65276.7|65263.5|65261.8|65246.7|763
1616591400000|2021-03-24 13:10:00|65268.2|65258.2|65269.9|65259.9|65278|65263.4|65263.9|65250.4|704
1616591700000|2021-03-24 13:15:00|65269.8|65259.8|65270.8|65250.8|65277.8|65264.8|65263.3|65248.9|730
1616592000000|2021-03-24 13:20:00|65271|65251|65277.6|65257.6|65278.3|65263.2|65258.9|65243.2|711
1616592300000|2021-03-24 13:25:00|65277.5|65257.5|65285.5|65265.5|65290.2|65276.2|65270.4|65255.1|703
1616592600000|2021-03-24 13:30:00|65281.2|65271.2|65269.5|65249.5|65287.1|65272.1|65252.7|65236.9|700
1616592900000|2021-03-24 13:35:00|65269.4|65249.4|65279.8|65259.8|65281.4|65265.6|65260|65244.4|662
1616593200000|2021-03-24 13:40:00|65280.2|65260.2|65270.2|65250.2|65287.9|65270|65266.5|65246.5|890
1616593500000|2021-03-24 13:45:00|65270.6|65250.6|65275.9|65265.9|65281.2|65266.2|65257.1|65237.1|958
1616593800000|2021-03-24 13:50:00|65280.7|65260.7|65284.1|65274.1|65293.9|65278.8|65270.4|65252.5|923
1616594100000|2021-03-24 13:55:00|65284.4|65274.4|65292.6|65272.6|65296.6|65278.6|65276.7|65261.4|871
1616594400000|2021-03-24 14:00:00|65292.9|65272.9|65279|65259|65293.9|65273.9|65274.3|65256.8|819
1616594700000|2021-03-24 14:05:00|65279.2|65259.2|65293.3|65273.3|65296|65280.7|65271.2|65256.2|824
1616595000000|2021-03-24 14:10:00|65292.9|65272.9|65293.9|65273.9|65296.9|65282.5|65285|65269.2|814
1616595300000|2021-03-24 14:15:00|65294|65274|65293.7|65283.7|65299.7|65284.9|65288.5|65273.1|925
1616595600000|2021-03-24 14:20:00|65293.8|65283.8|65292.2|65282.2|65299.3|65284.8|65286.1|65271.3|858
1616595900000|2021-03-24 14:25:00|65292.1|65282.1|65285.2|65265.2|65299.8|65284.8|65283.6|65263.6|854
1616596200000|2021-03-24 14:30:00|65285|65265|65296.9|65276.9|65298.7|65283.9|65279.7|65264.4|862
1616596500000|2021-03-24 14:35:00|65297.1|65277.1|65288.2|65268.2|65297.8|65282|65282.7|65266.6|847
1616596800000|2021-03-24 14:40:00|65288.3|65268.3|65284.2|65264.2|65288.5|65273.1|65272.7|65256.8|829
1616597100000|2021-03-24 14:45:00|65284.3|65264.3|65278.1|65258.1|65290|65272.1|65272|65256.7|890
1616597400000|2021-03-24 14:50:00|65278|65258|65270.5|65250.5|65283.1|65268.2|65262.9|65247.4|759
1616597700000|2021-03-24 14:55:00|65270.6|65250.6|65269.4|65259.4|65274.5|65259.8|65262.4|65247.3|742
1616598000000|2021-03-24 15:00:00|65269.5|65259.5|65272|65252|65276.6|65262.2|65265.6|65247.1|730
1616598300000|2021-03-24 15:05:00|65272.1|65252.1|65274.2|65254.2|65276|65260.2|65261.2|65245.8|650
1616598600000|2021-03-24 15:10:00|65274.3|65254.3|65274.5|65254.5|65285.8|65265.8|65269.5|65251|695
1616598900000|2021-03-24 15:15:00|65274.4|65254.4|65278.6|65258.6|65278.9|65262.1|65263|65246.4|653
1616599200000|2021-03-24 15:20:00|65278.9|65258.9|65280.6|65260.6|65283.4|65268.1|65273.4|65256.7|701
1616599500000|2021-03-24 15:25:00|65280.7|65260.7|65281.4|65261.4|65282.8|65268.3|65268.9|65252.7|714
1616599800000|2021-03-24 15:30:00|65281.2|65261.2|65284.8|65264.8|65286.1|65270.4|65269.2|65253.7|774
1616600100000|2021-03-24 15:35:00|65284.9|65264.9|65285.4|65265.4|65289.8|65274.3|65278.8|65262|715
1616600400000|2021-03-24 15:40:00|65285.3|65265.3|65262.4|65242.4|65287|65271.9|65258.2|65241.1|787
1616600700000|2021-03-24 15:45:00|65262.5|65242.5|65257.7|65237.7|65262.9|65243.4|65241.3|65221.3|838
1616601000000|2021-03-24 15:50:00|65253.1|65243.1|65268.6|65248.6|65268.9|65253.7|65249.1|65235.1|883
1616601300000|2021-03-24 15:55:00|65268.5|65248.5|65258.8|65238.8|65272.7|65257.4|65246.3|65231.3|895
1616601600000|2021-03-24 16:00:00|65258.6|65238.6|65253.1|65233.1|65259|65243.4|65242.4|65227.6|816
1616601900000|2021-03-24 16:05:00|65253.3|65233.3|65245.4|65225.4|65259.3|65243.8|65241.3|65224.7|824
1616602200000|2021-03-24 16:10:00|65245.5|65225.5|65256.7|65236.7|65257.5|65239.9|65243.2|65224.6|859
1616602500000|2021-03-24 16:15:00|65256.2|65236.2|65255.8|65235.8|65257.5|65242.6|65249.3|65230.1|753
1616602800000|2021-03-24 16:20:00|65249.7|65239.7|65249.8|65229.8|65255.9|65240.6|65244.2|65227.8|750
1616603100000|2021-03-24 16:25:00|65250|65230|65236.6|65216.6|65254.1|65236.6|65236.6|65216.6|739
1616603400000|2021-03-24 16:30:00|65236.7|65216.7|65241.5|65231.5|65249.6|65232.5|65235.2|65215.2|803
1616603700000|2021-03-24 16:35:00|65246.2|65226.2|65234.6|65214.6|65247.2|65231.4|65233.1|65214.3|667
1616604000000|2021-03-24 16:40:00|65234.7|65214.7|65242|65222|65244.7|65226.7|65230.7|65214|685
1616604300000|2021-03-24 16:45:00|65242.1|65222.1|65245.1|65225.1|65249.7|65234|65238.2|65221.4|696
1616604600000|2021-03-24 16:50:00|65245|65225|65260.3|65250.3|65266.7|65251.7|65240.7|65224.9|760
1616604900000|2021-03-24 16:55:00|65261|65251|65266.5|65246.5|65271.6|65257.2|65255.8|65240.8|628
1616605200000|2021-03-24 17:00:00|65265.7|65245.7|65264.7|65244.7|65279|65263.2|65260.2|65241.6|648
1616605500000|2021-03-24 17:05:00|65265|65245|65272.7|65252.7|65274.5|65257.4|65262.4|65242.4|700
1616605800000|2021-03-24 17:10:00|65272.5|65252.5|65271.9|65261.9|65276.9|65262|65264.5|65248.4|566
1616606100000|2021-03-24 17:15:00|65271.8|65261.8|65267.3|65257.3|65280.1|65264.5|65262.7|65245.8|701
1616606400000|2021-03-24 17:20:00|65273.2|65253.2|65265.7|65245.7|65274.9|65259.3|65264.1|65245.3|618
1616606700000|2021-03-24 17:25:00|65265.9|65245.9|65261.2|65241.2|65268.7|65248.7|65257.2|65237.8|756
1616607000000|2021-03-24 17:30:00|65261.1|65241.1|65251.4|65231.4|65261.9|65245.2|65247.9|65230.1|641
1616607300000|2021-03-24 17:35:00|65251|65231|65252.6|65232.6|65257.3|65241|65247.2|65230.5|589
1616607600000|2021-03-24 17:40:00|65252.5|65232.5|65265.9|65245.9|65266.5|65251.4|65248.7|65232.2|662
1616607900000|2021-03-24 17:45:00|65265.8|65245.8|65263.4|65243.4|65275.2|65256.6|65260.4|65242.5|755
1616608200000|2021-03-24 17:50:00|65263.3|65243.3|65263.6|65243.6|65264.7|65248.3|65254.4|65237.2|586
1616608500000|2021-03-24 17:55:00|65263.5|65243.5|65275.5|65255.5|65278.2|65259|65257.6|65241.7|656
1616608800000|2021-03-24 18:00:00|65275.6|65255.6|65286.1|65266.1|65291.2|65275.7|65274.4|65254.4|671
1616609100000|2021-03-24 18:05:00|65285.7|65265.7|65276.8|65256.8|65285.9|65270.1|65270.5|65254.6|570
1616609400000|2021-03-24 18:10:00|65276.6|65256.6|65271.5|65251.5|65278.1|65258.1|65266.2|65250.8|642
1616609700000|2021-03-24 18:15:00|65271.4|65251.4|65258.7|65238.7|65271.8|65255.3|65253.5|65238.4|627
1616610000000|2021-03-24 18:20:00|65258.9|65238.9|65257.7|65237.7|65264.3|65248.7|65251.3|65236.7|629
1616610300000|2021-03-24 18:25:00|65257.6|65237.6|65261.7|65241.7|65263.4|65246.6|65251.4|65236.9|664
1616610600000|2021-03-24 18:30:00|65261.8|65241.8|65273|65253|65275.6|65260.4|65261.8|65241.8|640
1616610900000|2021-03-24 18:35:00|65272.9|65252.9|65277.9|65257.9|65279.5|65263.1|65270|65250|758
1616611200000|2021-03-24 18:40:00|65278.1|65258.1|65287.5|65267.5|65287.7|65267.7|65277.7|65257.7|749
1616611500000|2021-03-24 18:45:00|65287.1|65267.1|65269.3|65249.3|65287.8|65271.7|65265.4|65249.2|682
1616611800000|2021-03-24 18:50:00|65269.4|65249.4|65276.7|65256.7|65276.8|65256.8|65268.5|65248.5|673
1616612100000|2021-03-24 18:55:00|65276.6|65256.6|65280.7|65260.7|65282.2|65265.9|65272.2|65252.2|692
1616612400000|2021-03-24 19:00:00|65280.8|65260.8|65281.1|65261.1|65286|65266|65278.1|65258.1|646
1616612700000|2021-03-24 19:05:00|65281.2|65261.2|65284.3|65264.3|65286.4|65266.4|65277.8|65257.8|612
1616613000000|2021-03-24 19:10:00|65284.2|65264.2|65285.8|65265.8|65286.9|65266.9|65281|65261|558
1616613300000|2021-03-24 19:15:00|65285.4|65265.4|65285.4|65265.4|65289.9|65269.9|65279.5|65264.1|696
1616613600000|2021-03-24 19:20:00|65285.3|65265.3|65288.9|65268.9|65291.9|65275.9|65284|65265.3|565
1616613900000|2021-03-24 19:25:00|65289.3|65269.3|65288.6|65268.6|65293.9|65275|65282.4|65267.4|607
1616614200000|2021-03-24 19:30:00|65287.9|65267.9|65288.7|65268.7|65291.1|65273.4|65283.4|65267.8|451
1616614500000|2021-03-24 19:35:00|65288.6|65268.6|65287.4|65267.4|65288.6|65268.6|65275.2|65255.2|485
1616614800000|2021-03-24 19:40:00|65287.3|65267.3|65294.5|65274.5|65295.3|65275.3|65283.5|65263.5|397
1616615100000|2021-03-24 19:45:00|65298.6|65278.6|65297.3|65277.3|65298.8|65278.8|65293.9|65273.9|423
1616615400000|2021-03-24 19:50:00|65297|65277|65297.6|65277.6|65298.2|65283.6|65292.5|65275.8|399
1616615700000|2021-03-24 19:55:00|65297.9|65277.9|65296.1|65276.1|65298.6|65283.9|65292.5|65273.3|472
1616616000000|2021-03-24 20:00:00|65296.4|65276.4|65297.1|65277.1|65298.8|65278.8|65295.8|65275.8|206
1616616300000|2021-03-24 20:05:00|65296.9|65276.9|65297.4|65277.4|65298.9|65278.9|65296.4|65276.4|240
1616616600000|2021-03-24 20:10:00|65297.7|65277.7|65297.6|65277.6|65298.2|65278.2|65296.5|65276.5|144
1616616900000|2021-03-24 20:15:00|65296.8|65276.8|65295.8|65275.8|65297.9|65277.9|65292.8|65272.8|207
1616617200000|2021-03-24 20:20:00|65295.5|65275.5|65297|65277|65297.7|65277.7|65293.3|65273.3|214
1616617500000|2021-03-24 20:25:00|65296.3|65276.3|65298.3|65278.3|65300|65283|65293|65276.2|162
1616617800000|2021-03-24 20:30:00|65298.5|65278.5|65296.4|65276.4|65299.5|65279.5|65296|65276|157
1616618100000|2021-03-24 20:35:00|65296.6|65276.6|65298.5|65278.5|65299.8|65283.2|65293.2|65276.5|190
1616618400000|2021-03-24 20:40:00|65293.3|65283.3|65298.7|65278.7|65300.1|65283.3|65293|65277.2|184
1616618700000|2021-03-24 20:45:00|65298.6|65278.6|65299|65279|65299.5|65279.5|65295.3|65275.3|238
1616619000000|2021-03-24 20:50:00|65298.6|65278.6|65302.9|65282.9|65305.9|65285.9|65297.5|65277.5|251
1616619300000|2021-03-24 20:55:00|65302.5|65282.5|65301.6|65281.6|65306.8|65286.8|65301|65281|296
1616619600000|2021-03-24 21:00:00|65299.3|65279.3|65298.6|65278.6|65302.7|65282.7|65298.1|65278.1|70
1616619900000|2021-03-24 21:05:00|65303|65283|65300.1|65280.1|65303.5|65283|65296.1|65267.9|169
1616620200000|2021-03-24 21:10:00|65300.9|65280.9|65299.9|65279.9|65302.6|65282.6|65296.9|65276.9|207
1616620500000|2021-03-24 21:15:00|65300.2|65280.2|65300.2|65280.2|65302.2|65282.2|65296.3|65276.3|152
1616620800000|2021-03-24 21:20:00|65298.4|65278.4|65299.2|65279.2|65302.7|65282.7|65296.1|65276.1|136
1616621100000|2021-03-24 21:25:00|65299.6|65279.6|65299.7|65279.7|65302.7|65282.7|65294.5|65274.5|118
1616621400000|2021-03-24 21:30:00|65300.2|65280.2|65300.1|65280.1|65301.5|65281.5|65295.2|65275.2|191
1616621700000|2021-03-24 21:35:00|65298.9|65278.9|65300.8|65280.8|65302.7|65282.7|65297.5|65277.5|165
1616622000000|2021-03-24 21:40:00|65299.9|65279.9|65299|65279|65301.5|65281.5|65296.8|65276.8|163
1616622300000|2021-03-24 21:45:00|65298.3|65278.3|65298.2|65278.2|65301.1|65281.1|65296.4|65269.6|83
1616622600000|2021-03-24 21:50:00|65301.1|65281.1|65298.5|65278.5|65301.1|65281.1|65297.7|65277.7|92
1616622900000|2021-03-24 21:55:00|65298.3|65278.3|65297.9|65277.9|65303.4|65282.9|65296.4|65269.9|105
1616623200000|2021-03-24 22:00:00|65293.7|65273.7|65297.1|65277.1|65304.4|65284.4|65289.1|65262.3|213
1616623500000|2021-03-24 22:05:00|65296.8|65276.8|65296.7|65276.7|65300.5|65280.5|65294.6|65274.6|220
1616623800000|2021-03-24 22:10:00|65298.3|65278.3|65297.3|65277.3|65302.3|65282.3|65292.8|65272.8|150
1616624100000|2021-03-24 22:15:00|65297.4|65277.4|65297.6|65277.6|65302.4|65282.4|65295.9|65275.9|260
1616624400000|2021-03-24 22:20:00|65297.7|65277.7|65298.5|65278.5|65304.1|65284.1|65296.1|65276.1|192
1616624700000|2021-03-24 22:25:00|65298.4|65278.4|65301.9|65281.9|65301.9|65281.9|65298.2|65278.2|189
1616625000000|2021-03-24 22:30:00|65301.8|65281.8|65306.7|65286.7|65307.1|65287.1|65300.2|65280.2|201
1616625300000|2021-03-24 22:35:00|65306.6|65286.6|65306|65286|65313.7|65293.7|65301.5|65281.5|330
1616625600000|2021-03-24 22:40:00|65305.3|65285.3|65306.6|65286.6|65309|65289|65304.5|65284.5|263
1616625900000|2021-03-24 22:45:00|65306.5|65286.5|65304|65284|65308.3|65288.3|65303|65283|186
1616626200000|2021-03-24 22:50:00|65303.9|65283.9|65305.1|65285.1|65307.9|65287.9|65303.3|65283.3|162
1616626500000|2021-03-24 22:55:00|65304.9|65284.9|65307.9|65287.9|65309.2|65289.2|65300.2|65280.2|221
1616626800000|2021-03-24 23:00:00|65307.7|65287.7|65301.8|65281.8|65307.7|65287.7|65297.4|65277.4|302
1616627100000|2021-03-24 23:05:00|65302.3|65282.3|65302.1|65282.1|65302.9|65282.9|65297.6|65277.6|188
1616627400000|2021-03-24 23:10:00|65302.3|65282.3|65306.5|65286.5|65306.9|65286.9|65300.8|65280.8|165
1616627700000|2021-03-24 23:15:00|65306.3|65286.3|65302.5|65282.5|65306.9|65286.9|65300.9|65280.9|190
1616628000000|2021-03-24 23:20:00|65302.6|65282.6|65303.1|65283.1|65304.5|65289.3|65298.9|65279.9|156
1616628300000|2021-03-24 23:25:00|65303.2|65283.2|65304.4|65284.4|65309.9|65289.9|65300.4|65280.4|252
1616628600000|2021-03-24 23:30:00|65304.2|65284.2|65306.6|65286.6|65307.8|65287.8|65303.8|65283.8|188
1616628900000|2021-03-24 23:35:00|65306.5|65286.5|65303.6|65283.6|65308.4|65288.6|65298.3|65282.4|227
1616629200000|2021-03-24 23:40:00|65303.2|65283.2|65303.2|65283.2|65306.1|65286.1|65296.2|65276.2|289
1616629500000|2021-03-24 23:45:00|65303|65283|65306.1|65286.1|65306.9|65286.9|65300.1|65280.1|290
1616629800000|2021-03-24 23:50:00|65306.6|65286.6|65300.5|65280.5|65307|65287|65300.5|65280.5|245
1616630100000|2021-03-24 23:55:00|65300.6|65280.6|65305.2|65285.2|65305.5|65285.5|65294.7|65274.7|284
1616630400000|2021-03-25 00:00:00|65304.4|65284.4|65304.8|65284.8|65306.8|65286.8|65298.7|65278.7|316
1616630700000|2021-03-25 00:05:00|65304.2|65284.2|65315.8|65295.8|65317|65297|65304.1|65284.1|387
1616631000000|2021-03-25 00:10:00|65315.6|65295.6|65295.4|65275.4|65322.3|65302.3|65294.8|65274.8|455
1616631300000|2021-03-25 00:15:00|65295.3|65275.3|65296.3|65276.3|65299|65279|65281.6|65261.6|612
1616631600000|2021-03-25 00:20:00|65296.6|65276.6|65289|65269|65302.5|65282.5|65288.2|65268.2|526
1616631900000|2021-03-25 00:25:00|65289.1|65269.1|65294.9|65274.9|65296.8|65276.8|65287.7|65267.7|507
1616632200000|2021-03-25 00:30:00|65295.2|65275.2|65294.4|65274.4|65297.9|65277.9|65290.5|65270.5|486
1616632500000|2021-03-25 00:35:00|65294.6|65274.6|65285|65265|65296.6|65276.6|65284.4|65264.4|438
1616632800000|2021-03-25 00:40:00|65284.9|65264.9|65292.3|65272.3|65303.2|65283.2|65284.6|65264.6|459
1616633100000|2021-03-25 00:45:00|65292|65272|65285.6|65265.6|65294.9|65274.9|65281.6|65263.7|438
1616633400000|2021-03-25 00:50:00|65285.7|65265.7|65278.9|65258.9|65286.4|65268|65267.3|65247.3|600
1616633700000|2021-03-25 00:55:00|65278.7|65258.7|65274.1|65254.1|65279|65259|65271.3|65251.3|526
1616634000000|2021-03-25 01:00:00|65274.3|65254.3|65289.6|65269.6|65307.8|65287.8|65273.1|65253.1|801
1616634300000|2021-03-25 01:05:00|65289.7|65269.7|65286.7|65266.7|65301|65281|65285.4|65265.4|640
1616634600000|2021-03-25 01:10:00|65286.6|65266.6|65288.9|65268.9|65303.7|65283.7|65286.6|65266.6|612
1616634900000|2021-03-25 01:15:00|65289.6|65269.6|65297.6|65277.6|65297.9|65277.9|65289|65269|632
1616635200000|2021-03-25 01:20:00|65297.8|65277.8|65314.6|65294.6|65319.8|65299.8|65292.5|65275.7|708
1616635500000|2021-03-25 01:25:00|65314.8|65294.8|65308|65288|65316.7|65296.7|65304.1|65284.1|534
1616635800000|2021-03-25 01:30:00|65307.7|65287.7|65359.5|65339.5|65373.4|65353.4|65306|65286|911
1616636100000|2021-03-25 01:35:00|65359.4|65339.4|65358.2|65338.2|65379.1|65359.1|65355.2|65335.2|845
1616636400000|2021-03-25 01:40:00|65358.3|65338.3|65325.6|65305.6|65358.8|65338.8|65324.2|65304.2|858
1616636700000|2021-03-25 01:45:00|65325.7|65305.7|65345.7|65325.7|65348.8|65328.8|65325.2|65305.2|916
1616637000000|2021-03-25 01:50:00|65345.9|65325.9|65352.4|65332.4|65361.6|65341.6|65336.9|65316.9|764
1616637300000|2021-03-25 01:55:00|65352.6|65332.6|65358.8|65338.8|65361.9|65344.2|65343.9|65326.4|767
1616637600000|2021-03-25 02:00:00|65358.7|65338.7|65338|65318|65359.7|65342|65337.4|65317.4|753
1616637900000|2021-03-25 02:05:00|65337.8|65317.8|65328|65318|65339.1|65322.5|65324.5|65304.5|774
1616638200000|2021-03-25 02:10:00|65333.1|65313.1|65338.3|65318.3|65342.2|65327.7|65319.6|65303.5|717
1616638500000|2021-03-25 02:15:00|65333.3|65323.3|65332|65312|65337.4|65323.3|65323.6|65308.6|519
1616638800000|2021-03-25 02:20:00|65332.1|65312.1|65325.2|65305.2|65333.1|65315.4|65316|65296|735
1616639100000|2021-03-25 02:25:00|65325.1|65305.1|65333.9|65313.9|65338.6|65320.7|65322.3|65302.3|790
1616639400000|2021-03-25 02:30:00|65333.8|65313.8|65337.5|65317.5|65340.9|65326.1|65323.6|65307.7|719
1616639700000|2021-03-25 02:35:00|65337.4|65317.4|65340.4|65320.4|65343.5|65328.2|65332.6|65317.3|613
1616640000000|2021-03-25 02:40:00|65340.2|65320.2|65334.4|65314.4|65341|65326.7|65328.3|65312.6|687
1616640300000|2021-03-25 02:45:00|65333.9|65313.9|65333.4|65313.4|65334.9|65318.5|65322.4|65302.4|657
1616640600000|2021-03-25 02:50:00|65333.5|65313.5|65330.7|65310.7|65338.4|65322.6|65329|65309|590
1616640900000|2021-03-25 02:55:00|65330.9|65310.9|65332.2|65312.2|65333|65316.8|65321|65305.3|598
1616641200000|2021-03-25 03:00:00|65332.1|65312.1|65330.1|65310.1|65335.2|65318.9|65325.1|65308.6|689
1616641500000|2021-03-25 03:05:00|65330|65310|65331.4|65321.4|65337.6|65322.3|65324.5|65307.1|562
1616641800000|2021-03-25 03:10:00|65331.3|65321.3|65337.3|65327.3|65344.7|65329.4|65330.7|65315.5|514
1616642100000|2021-03-25 03:15:00|65337.4|65327.4|65337.2|65327.2|65344.1|65329.1|65335.1|65320|496
1616642400000|2021-03-25 03:20:00|65337.3|65327.3|65343.5|65323.5|65348|65333.6|65334.8|65319.6|573
1616642700000|2021-03-25 03:25:00|65343.8|65323.8|65330.6|65310.6|65346.4|65331.3|65323.7|65308.1|622
1616643000000|2021-03-25 03:30:00|65330.3|65310.3|65330.2|65310.2|65332|65315.2|65317.9|65303.1|597
1616643300000|2021-03-25 03:35:00|65330.3|65310.3|65335|65325|65341.2|65325.6|65325.9|65308.9|577
1616643600000|2021-03-25 03:40:00|65335.1|65325.1|65338.4|65318.4|65341.9|65326.2|65330.1|65317.2|529
1616643900000|2021-03-25 03:45:00|65338.3|65318.3|65335|65325|65341.6|65326.8|65331.2|65316.2|559
1616644200000|2021-03-25 03:50:00|65334.9|65324.9|65339.8|65329.8|65346.6|65332.4|65334.8|65321.6|416
1616644500000|2021-03-25 03:55:00|65339.5|65329.5|65340.5|65330.5|65345.8|65330.9|65335.8|65321.3|482
1616644800000|2021-03-25 04:00:00|65340|65330|65339.6|65329.6|65347|65332.1|65338.9|65324|374
1616645100000|2021-03-25 04:05:00|65339.7|65329.7|65340.8|65330.8|65346.1|65333.5|65339|65324.4|258
1616645400000|2021-03-25 04:10:00|65340.7|65330.7|65336.4|65326.4|65346.3|65331.4|65334.9|65323.5|486
1616645700000|2021-03-25 04:15:00|65341.4|65321.4|65349.9|65329.9|65349.9|65334.8|65336.4|65321.3|433
1616646000000|2021-03-25 04:20:00|65345.1|65335.1|65346.1|65336.1|65352.7|65338.9|65341|65327.7|560
1616646300000|2021-03-25 04:25:00|65346|65336|65350.9|65330.9|65352.6|65337.6|65343.8|65328.8|503
1616646600000|2021-03-25 04:30:00|65350.8|65330.8|65347.7|65327.7|65352.9|65337.7|65341.7|65326|435
1616646900000|2021-03-25 04:35:00|65347.8|65327.8|65349.1|65329.1|65352.3|65338.5|65341.3|65326.6|400
1616647200000|2021-03-25 04:40:00|65349.2|65329.2|65346.3|65336.3|65352.3|65339.3|65342.8|65327.5|357
1616647500000|2021-03-25 04:45:00|65346.6|65336.6|65355.5|65335.5|65356.4|65342.1|65346|65331.2|309
1616647800000|2021-03-25 04:50:00|65355.6|65335.6|65346.4|65336.4|65356.1|65341.2|65344.8|65330.7|297
1616648100000|2021-03-25 04:55:00|65346.3|65336.3|65344.1|65334.1|65352.9|65339.4|65343.5|65328.6|301
1616648400000|2021-03-25 05:00:00|65343.9|65333.9|65338.1|65318.1|65349.5|65335.7|65331.4|65317.7|552
1616648700000|2021-03-25 05:05:00|65338.2|65318.2|65320.8|65310.8|65341.9|65326.8|65319.4|65306.9|562
1616649000000|2021-03-25 05:10:00|65321.3|65311.3|65321.6|65311.6|65333.7|65318.7|65321|65305.6|532
1616649300000|2021-03-25 05:15:00|65321.8|65311.8|65325.7|65305.7|65328.9|65313.9|65317|65297|646
1616649600000|2021-03-25 05:20:00|65321.9|65311.9|65326.4|65306.4|65333.1|65317.4|65319.8|65305.5|498
1616649900000|2021-03-25 05:25:00|65326.7|65306.7|65322.6|65302.6|65328.4|65312.1|65320.3|65300.9|437
1616650200000|2021-03-25 05:30:00|65322.5|65302.5|65333.4|65313.4|65336.9|65320.9|65320.8|65300.8|679
1616650500000|2021-03-25 05:35:00|65333.5|65313.5|65334.6|65314.6|65336.9|65321.3|65326|65311|604
1616650800000|2021-03-25 05:40:00|65334.4|65314.4|65339.3|65319.3|65341|65324.9|65332.4|65314.3|503
1616651100000|2021-03-25 05:45:00|65339.2|65319.2|65341.1|65331.1|65342.7|65332.7|65329.1|65313.7|643
1616651400000|2021-03-25 05:50:00|65341.2|65331.2|65342.6|65322.6|65347.8|65333.4|65331.6|65311.6|670
1616651700000|2021-03-25 05:55:00|65342.3|65322.3|65347.5|65327.5|65348.1|65333.4|65333.4|65317.1|669
1616652000000|2021-03-25 06:00:00|65347.7|65327.7|65351|65341|65358.8|65344.2|65343.2|65327.7|747
1616652300000|2021-03-25 06:05:00|65351.3|65341.3|65347.1|65337.1|65355.4|65342.2|65344.7|65332.7|621
1616652600000|2021-03-25 06:10:00|65346.9|65336.9|65345.6|65335.6|65350.1|65337.5|65338.7|65325.7|530
1616652900000|2021-03-25 06:15:00|65345.7|65335.7|65340.5|65330.5|65353.3|65338.3|65334.2|65320|628
1616653200000|2021-03-25 06:20:00|65340.6|65330.6|65354.9|65344.9|65359.7|65346.7|65340.3|65326.2|654
1616653500000|2021-03-25 06:25:00|65355|65345|65349.7|65339.7|65360.1|65346|65342.7|65329.4|609
1616653800000|2021-03-25 06:30:00|65349.9|65339.9|65343.4|65333.4|65352.7|65342.7|65337.9|65327.3|631
1616654100000|2021-03-25 06:35:00|65343.5|65333.5|65337.4|65327.4|65346.7|65333.5|65335.1|65320.5|668
1616654400000|2021-03-25 06:40:00|65337.5|65327.5|65345|65335|65351.4|65336.9|65332.9|65317.4|684
1616654700000|2021-03-25 06:45:00|65344.9|65334.9|65346.2|65336.2|65355.1|65340.7|65339.1|65324.6|717
1616655000000|2021-03-25 06:50:00|65346.1|65336.1|65343.5|65333.5|65350.7|65338.4|65340.4|65325|593
1616655300000|2021-03-25 06:55:00|65343.8|65333.8|65354.1|65334.1|65359.3|65345.9|65340.7|65325.8|689
1616655600000|2021-03-25 07:00:00|65353.7|65333.7|65353|65343|65357.2|65343.4|65341.9|65329.2|659
1616655900000|2021-03-25 07:05:00|65353.2|65343.2|65348.4|65338.4|65355.9|65343.8|65347.4|65332.4|598
1616656200000|2021-03-25 07:10:00|65348.3|65338.3|65348|65338|65355|65341.6|65341.5|65326.2|627
1616656500000|2021-03-25 07:15:00|65348.2|65338.2|65352.7|65342.7|65359.7|65347.5|65346|65326.4|745
1616656800000|2021-03-25 07:20:00|65351.9|65341.9|65333.9|65313.9|65357.5|65342.8|65327.9|65313.1|701
1616657100000|2021-03-25 07:25:00|65334.5|65314.5|65344.2|65334.2|65349.6|65334.8|65331.7|65314.5|674
1616657400000|2021-03-25 07:30:00|65344|65334|65346.7|65336.7|65353.7|65340|65339.7|65326.7|527
1616657700000|2021-03-25 07:35:00|65346.8|65336.8|65349.3|65329.3|65356.2|65343.5|65343.3|65328.9|527
1616658000000|2021-03-25 07:40:00|65349.5|65329.5|65339.1|65329.1|65351.9|65338.3|65337.8|65324.4|580
1616658300000|2021-03-25 07:45:00|65339.2|65329.2|65348.8|65338.8|65353.9|65339.1|65334|65319.6|591
1616658600000|2021-03-25 07:50:00|65349|65339|65339.4|65329.4|65354.9|65340.2|65339|65324.8|534
1616658900000|2021-03-25 07:55:00|65339.7|65329.7|65362.5|65352.5|65367.9|65353.6|65339.3|65326.1|704
1616659200000|2021-03-25 08:00:00|65362.1|65352.1|65360.5|65350.5|65378.3|65363.9|65359.4|65344.7|853
1616659500000|2021-03-25 08:05:00|65360.8|65350.8|65346.3|65336.3|65366.8|65351.9|65342.9|65332.5|814
1616659800000|2021-03-25 08:10:00|65346.6|65336.6|65348.2|65338.2|65358.9|65346.6|65341.4|65327.9|712
1616660100000|2021-03-25 08:15:00|65347.8|65337.8|65323.5|65313.5|65355.8|65341.7|65323.5|65308.8|783
1616660400000|2021-03-25 08:20:00|65323|65313|65338.5|65328.5|65355.8|65342|65322.9|65308.1|808
1616660700000|2021-03-25 08:25:00|65338.6|65328.6|65331.3|65321.3|65342.2|65332.1|65329.5|65315.3|631
1616661000000|2021-03-25 08:30:00|65330.7|65320.7|65341.4|65321.4|65343|65328.6|65322.7|65307.8|741
1616661300000|2021-03-25 08:35:00|65341.5|65321.5|65345.1|65335.1|65349.1|65336.2|65332.6|65317.4|742
1616661600000|2021-03-25 08:40:00|65344.6|65334.6|65346|65336|65354.4|65340.2|65343.3|65329|719
1616661900000|2021-03-25 08:45:00|65346.4|65336.4|65348.9|65328.9|65355.2|65340.4|65339.6|65324.2|673
1616662200000|2021-03-25 08:50:00|65349|65329|65348.1|65338.1|65355.5|65341.4|65343.3|65327.9|629
1616662500000|2021-03-25 08:55:00|65348.3|65338.3|65358.7|65338.7|65364.5|65351.3|65343.5|65329.5|651
1616662800000|2021-03-25 09:00:00|65358.6|65338.6|65363.5|65343.5|65365.9|65351.4|65351.8|65336.5|704
1616663100000|2021-03-25 09:05:00|65358.7|65348.7|65367.4|65347.4|65369.7|65354.1|65356.6|65341.5|627
1616663400000|2021-03-25 09:10:00|65363|65353|65372.7|65352.7|65375.8|65362.1|65362.1|65346.3|700
1616663700000|2021-03-25 09:15:00|65372.9|65352.9|65376.6|65356.6|65377.3|65361.6|65364.9|65349.3|692
1616664000000|2021-03-25 09:20:00|65376.5|65356.5|65387.4|65377.4|65394.4|65379.8|65370.2|65355.4|693
1616664300000|2021-03-25 09:25:00|65387.5|65377.5|65394.9|65384.9|65401.5|65386.7|65387.5|65374.5|571
1616664600000|2021-03-25 09:30:00|65395.2|65385.2|65394.5|65384.5|65402.9|65388|65392|65377|518
1616664900000|2021-03-25 09:35:00|65394.6|65384.6|65404|65384|65407.2|65392.2|65391.9|65377.6|593
1616665200000|2021-03-25 09:40:00|65404.1|65384.1|65407.9|65387.9|65417.6|65402.6|65398.5|65383.9|725
1616665500000|2021-03-25 09:45:00|65407.6|65387.6|65393.7|65383.7|65407.6|65392.1|65391.7|65377.2|683
1616665800000|2021-03-25 09:50:00|65393.3|65383.3|65395.1|65385.1|65404.8|65391.2|65393|65378.2|550
1616666100000|2021-03-25 09:55:00|65394.9|65384.9|65389.5|65379.5|65402.6|65387.7|65383|65368.1|524
1616666400000|2021-03-25 10:00:00|65389.6|65379.6|65388.1|65368.1|65397.7|65381.9|65381.6|65366.7|431
1616666700000|2021-03-25 10:05:00|65388|65368|65397.4|65377.4|65401.2|65384.7|65388|65368|483
1616667000000|2021-03-25 10:10:00|65397.2|65377.2|65391.1|65371.1|65406.2|65390.1|65388.9|65368.9|475
1616667300000|2021-03-25 10:15:00|65391|65371|65378.8|65368.8|65392.9|65377.9|65377.8|65360.9|554
1616667600000|2021-03-25 10:20:00|65379.1|65369.1|65374.7|65364.7|65383.6|65369.1|65368.7|65353.5|574
1616667900000|2021-03-25 10:25:00|65374.9|65364.9|65395.2|65375.2|65396.3|65380.9|65371.7|65357.3|594
1616668200000|2021-03-25 10:30:00|65394.7|65374.7|65412|65392|65417.5|65402.3|65390|65374.7|675
1616668500000|2021-03-25 10:35:00|65412.1|65392.1|65417.7|65397.7|65418.3|65403.5|65403.6|65388.2|514
1616668800000|2021-03-25 10:40:00|65417.6|65397.6|65405.2|65385.2|65418.6|65403.8|65397.8|65382.7|516
1616669100000|2021-03-25 10:45:00|65405|65385|65406.5|65386.5|65412|65397.6|65399.4|65384.8|546
1616669400000|2021-03-25 10:50:00|65406.4|65386.4|65395.7|65385.7|65406.5|65391.8|65394.1|65379.3|564
1616669700000|2021-03-25 10:55:00|65395.9|65385.9|65403|65383|65404.7|65390.1|65394.4|65380.9|512
1616670000000|2021-03-25 11:00:00|65403.4|65383.4|65407.3|65387.3|65408|65392.9|65394.9|65376.1|589
1616670300000|2021-03-25 11:05:00|65407.4|65387.4|65398.8|65378.8|65408.2|65394.5|65391.7|65376.1|569
1616670600000|2021-03-25 11:10:00|65398.9|65378.9|65400.5|65380.5|65409.4|65394.6|65390.2|65374.8|698
1616670900000|2021-03-25 11:15:00|65400|65380|65399.8|65379.8|65407.6|65392.9|65395.6|65378.2|728
1616671200000|2021-03-25 11:20:00|65399.5|65379.5|65406.5|65396.5|65411.9|65397.5|65389.4|65370.7|670
1616671500000|2021-03-25 11:25:00|65411.7|65391.7|65405.1|65395.1|65413.6|65400.5|65402.6|65387.4|687
1616671800000|2021-03-25 11:30:00|65405.4|65395.4|65415.4|65405.4|65421.4|65406.9|65405.2|65392.8|741
1616672100000|2021-03-25 11:35:00|65420.2|65400.2|65416.4|65406.4|65421.3|65407.7|65411.5|65397.9|781
1616672400000|2021-03-25 11:40:00|65416.5|65406.5|65412.6|65402.6|65421.3|65408.2|65410.8|65396.8|733
1616672700000|2021-03-25 11:45:00|65412.9|65402.9|65420|65410|65425.7|65411.2|65411|65400.1|697
1616673000000|2021-03-25 11:50:00|65420.3|65410.3|65435.7|65425.7|65440.8|65426.6|65419.9|65405.9|819
1616673300000|2021-03-25 11:55:00|65435.9|65425.9|65460.7|65440.7|65461|65444.5|65428.4|65413.7|853
1616673600000|2021-03-25 12:00:00|65460.4|65440.4|65449.9|65429.9|65460.5|65443.4|65433.9|65418.9|888
1616673900000|2021-03-25 12:05:00|65449.8|65429.8|65452.2|65432.2|65461.3|65447.1|65444.5|65429|761
1616674200000|2021-03-25 12:10:00|65452.3|65432.3|65457.2|65437.2|65458.7|65443.8|65442.9|65427|789
1616674500000|2021-03-25 12:15:00|65457.3|65437.3|65458.5|65448.5|65471.9|65456.8|65453|65433.7|833
1616674800000|2021-03-25 12:20:00|65458.1|65448.1|65444.8|65424.8|65466.3|65448.2|65439.8|65424.8|779
1616675100000|2021-03-25 12:25:00|65445|65425|65448.8|65428.8|65455.5|65435.5|65436.1|65420.9|645
1616675400000|2021-03-25 12:30:00|65449.9|65429.9|65433.4|65413.4|65458|65438|65427.6|65412.1|893
1616675700000|2021-03-25 12:35:00|65433.7|65413.7|65461.6|65441.6|65461.7|65444.2|65430.5|65412|783
1616676000000|2021-03-25 12:40:00|65461.4|65441.4|65476.5|65456.5|65480.2|65460.2|65450.5|65434.8|841
1616676300000|2021-03-25 12:45:00|65476.6|65456.6|65462.2|65442.2|65477.7|65460.2|65448.1|65432.3|816
1616676600000|2021-03-25 12:50:00|65462.1|65442.1|65444.9|65424.9|65466.5|65446.5|65443.2|65423.2|793
1616676900000|2021-03-25 12:55:00|65444.8|65424.8|65440.4|65420.4|65446.8|65432|65434.5|65418.1|806
1616677200000|2021-03-25 13:00:00|65436.9|65426.9|65428.3|65418.3|65452.9|65438.2|65425.9|65408|971
1616677500000|2021-03-25 13:05:00|65428.2|65418.2|65450.4|65430.4|65459.2|65444.2|65426.1|65411|939
1616677800000|2021-03-25 13:10:00|65449.9|65429.9|65464.3|65444.3|65470.7|65453.5|65433.7|65414.3|931
1616678100000|2021-03-25 13:15:00|65464.4|65444.4|65442.5|65422.5|65468.5|65453.4|65439|65422.5|897
1616678400000|2021-03-25 13:20:00|65442.7|65422.7|65447.2|65427.2|65452.6|65437.5|65437.5|65422.3|705
1616678700000|2021-03-25 13:25:00|65447.6|65427.6|65458.8|65438.8|65462.7|65447|65442.3|65425.3|702
1616679000000|2021-03-25 13:30:00|65454.2|65444.2|65457.6|65447.6|65469.2|65453.7|65452.8|65436.9|774
1616679300000|2021-03-25 13:35:00|65459.2|65449.2|65434.7|65424.7|65466.7|65450.6|65433.5|65415.1|737
1616679600000|2021-03-25 13:40:00|65435.6|65425.6|65447|65427|65447.3|65427.3|65423.5|65408.1|844
1616679900000|2021-03-25 13:45:00|65446.3|65426.3|65451.8|65431.8|65452.5|65437.1|65432.6|65415.7|935
1616680200000|2021-03-25 13:50:00|65451.5|65431.5|65466.4|65446.4|65475.5|65462.1|65451.4|65431.4|1036
1616680500000|2021-03-25 13:55:00|65465.6|65445.6|65453.5|65433.5|65477.1|65462.1|65452.4|65433|1050
1616680800000|2021-03-25 14:00:00|65453.9|65433.9|65463.5|65443.5|65465.9|65450.7|65443.5|65427.6|1026
1616681100000|2021-03-25 14:05:00|65463.9|65443.9|65463.8|65443.8|65477.9|65462.7|65455.4|65438.5|1028
1616681400000|2021-03-25 14:10:00|65463.9|65443.9|65461.1|65441.1|65464.2|65447.5|65449.5|65432.2|990
1616681700000|2021-03-25 14:15:00|65461.3|65441.3|65476.1|65456.1|65481.3|65465|65456.8|65440.6|1002
1616682000000|2021-03-25 14:20:00|65475.6|65455.6|65463.6|65443.6|65475.6|65460|65455.1|65435.3|931
1616682300000|2021-03-25 14:25:00|65463.5|65443.5|65473.5|65453.5|65474.8|65454.8|65457.2|65437.2|949
1616682600000|2021-03-25 14:30:00|65474|65454|65488|65468|65495.9|65480.2|65468.4|65452.3|983
1616682900000|2021-03-25 14:35:00|65488.3|65468.3|65489.9|65469.9|65497.8|65481|65482.3|65464.1|948
1616683200000|2021-03-25 14:40:00|65489.8|65469.8|65495.4|65475.4|65500.6|65484.5|65486.5|65467.1|936
1616683500000|2021-03-25 14:45:00|65495.1|65475.1|65500.4|65480.4|65500.9|65485.4|65492.8|65472.8|861
1616683800000|2021-03-25 14:50:00|65500.1|65480.1|65497.6|65477.6|65500.7|65482.2|65491.4|65473.8|843
1616684100000|2021-03-25 14:55:00|65497.4|65477.4|65494.3|65484.3|65502.9|65487.6|65490.4|65471.8|805
1616684400000|2021-03-25 15:00:00|65494.1|65484.1|65510.1|65490.1|65513.1|65497.9|65491.5|65477|806
1616684700000|2021-03-25 15:05:00|65510.2|65490.2|65501.5|65491.5|65511.9|65495.3|65495.7|65479.7|852
1616685000000|2021-03-25 15:10:00|65501.6|65491.6|65510.5|65490.5|65519.1|65502.5|65499.6|65485.3|806
1616685300000|2021-03-25 15:15:00|65505.6|65495.6|65504.6|65484.6|65510.9|65496.5|65498.7|65483.9|913
1616685600000|2021-03-25 15:20:00|65504.3|65484.3|65507.3|65487.3|65509.8|65493.6|65499.7|65482.4|771
1616685900000|2021-03-25 15:25:00|65507.4|65487.4|65501.2|65481.2|65514.1|65497.9|65497.6|65477.6|840
1616686200000|2021-03-25 15:30:00|65501.6|65481.6|65492.2|65472.2|65502.9|65482.9|65487.6|65469.3|966
1616686500000|2021-03-25 15:35:00|65492|65472|65484.1|65464.1|65494.1|65478.2|65474|65456.6|930
1616686800000|2021-03-25 15:40:00|65484.2|65464.2|65494.7|65474.7|65495.9|65475.9|65482.9|65462.9|758
1616687100000|2021-03-25 15:45:00|65494.8|65474.8|65500.3|65480.3|65504.4|65489.3|65488.7|65473.5|901
1616687400000|2021-03-25 15:50:00|65500.8|65480.8|65499.9|65479.9|65511.2|65495.9|65493.5|65478|909
1616687700000|2021-03-25 15:55:00|65501.1|65481.1|65504.1|65494.1|65516.7|65501|65490.7|65470.7|994
1616688000000|2021-03-25 16:00:00|65504.3|65494.3|65490.6|65480.6|65512.7|65499.1|65490.3|65476.2|824
1616688300000|2021-03-25 16:05:00|65491.1|65481.1|65505|65485|65505.6|65490.2|65487.2|65471.6|863
1616688600000|2021-03-25 16:10:00|65498.4|65488.4|65522.6|65512.6|65527.6|65512.8|65495|65479.7|830
1616688900000|2021-03-25 16:15:00|65522.8|65512.8|65508.5|65488.5|65526.9|65512.8|65501.3|65485.3|865
1616689200000|2021-03-25 16:20:00|65504.1|65494.1|65497.3|65477.3|65510.3|65494.6|65493.9|65476.8|823
1616689500000|2021-03-25 16:25:00|65493|65483|65490.2|65470.2|65498.6|65483|65481.8|65467.3|818
1616689800000|2021-03-25 16:30:00|65484.3|65474.3|65502|65482|65503.6|65483.6|65477.9|65463.3|804
1616690100000|2021-03-25 16:35:00|65502.1|65482.1|65521.1|65501.1|65523.5|65508.6|65495.4|65477.6|825
1616690400000|2021-03-25 16:40:00|65521.2|65501.2|65507.2|65497.2|65523|65507.8|65502.3|65487.4|787
1616690700000|2021-03-25 16:45:00|65507.3|65497.3|65506.4|65496.4|65522.8|65506.6|65505.1|65488.2|841
1616691000000|2021-03-25 16:50:00|65506.3|65496.3|65511.7|65491.7|65519.6|65503.6|65503.7|65489.1|749
1616691300000|2021-03-25 16:55:00|65511.8|65491.8|65520.4|65510.4|65524.9|65510.7|65504.4|65489.6|737
1616691600000|2021-03-25 17:00:00|65520.8|65510.8|65532.4|65512.4|65544|65528.4|65519.4|65504.1|812
1616691900000|2021-03-25 17:05:00|65532.5|65512.5|65516.4|65496.4|65532.6|65513.4|65510.1|65491.6|945
1616692200000|2021-03-25 17:10:00|65516.2|65496.2|65497.9|65477.9|65517.7|65503.1|65496.8|65476.8|962
1616692500000|2021-03-25 17:15:00|65498|65478|65514.7|65494.7|65520.8|65500.8|65490.3|65474.7|989
1616692800000|2021-03-25 17:20:00|65514.6|65494.6|65504.5|65494.5|65515.1|65496.7|65500.5|65482.9|910
1616693100000|2021-03-25 17:25:00|65509.5|65489.5|65509.3|65489.3|65515.8|65499.9|65502.7|65487.4|832
1616693400000|2021-03-25 17:30:00|65508.9|65488.9|65527.9|65507.9|65530.7|65510.7|65504.3|65487.5|869
1616693700000|2021-03-25 17:35:00|65528|65508|65511.6|65491.6|65541.4|65527.8|65511|65491|839
1616694000000|2021-03-25 17:40:00|65512|65492|65493.8|65473.8|65512|65492.9|65484.1|65468.1|742
1616694300000|2021-03-25 17:45:00|65493.7|65473.7|65501.2|65481.2|65510.9|65490.9|65482.1|65466.2|784
1616694600000|2021-03-25 17:50:00|65495.6|65485.6|65498.6|65478.6|65504.7|65488.9|65495.3|65475.9|763
1616694900000|2021-03-25 17:55:00|65498.3|65478.3|65500.8|65480.8|65506.4|65489.8|65489.8|65474.3|742
1616695200000|2021-03-25 18:00:00|65500.7|65480.7|65521.6|65501.6|65526|65506|65498.6|65480.7|802
1616695500000|2021-03-25 18:05:00|65521.4|65501.4|65526.9|65506.9|65527.1|65507.5|65514|65494|783
1616695800000|2021-03-25 18:10:00|65526.8|65506.8|65522.1|65502.1|65528.3|65511.7|65519.6|65500.6|698
1616696100000|2021-03-25 18:15:00|65522.2|65502.2|65524.5|65504.5|65529|65509|65514|65494|812
1616696400000|2021-03-25 18:20:00|65524.9|65504.9|65528.9|65508.9|65533.1|65518.2|65519.3|65502.7|839
1616696700000|2021-03-25 18:25:00|65528.8|65508.8|65534.4|65514.4|65539.8|65525.2|65523.7|65505.7|806
1616697000000|2021-03-25 18:30:00|65534.5|65514.5|65534|65514|65537.1|65521.5|65523.7|65508.2|692
1616697300000|2021-03-25 18:35:00|65534.4|65514.4|65525.5|65505.5|65534.8|65518.8|65520.9|65504|739
1616697600000|2021-03-25 18:40:00|65525.7|65505.7|65523|65503|65527.2|65511.6|65519.3|65502.3|573
1616697900000|2021-03-25 18:45:00|65522.9|65502.9|65504.5|65494.5|65522.9|65506.3|65503|65486.8|676
1616698200000|2021-03-25 18:50:00|65504.6|65494.6|65510.6|65490.6|65515.3|65498.3|65503.9|65488.3|734
1616698500000|2021-03-25 18:55:00|65510.7|65490.7|65509.9|65489.9|65520.9|65505.2|65504.7|65484.7|800
1616698800000|2021-03-25 19:00:00|65510.2|65490.2|65510.1|65490.1|65511.5|65491.5|65503.4|65483.4|756
1616699100000|2021-03-25 19:05:00|65510|65490|65514.2|65494.2|65515.2|65495.2|65507.8|65487.8|651
1616699400000|2021-03-25 19:10:00|65514.4|65494.4|65510.3|65490.3|65514.9|65494.9|65506.4|65486.4|655
1616699700000|2021-03-25 19:15:00|65510.4|65490.4|65509.3|65489.3|65510.4|65490.4|65503.3|65483.3|601
1616700000000|2021-03-25 19:20:00|65509.4|65489.4|65520.9|65500.9|65522.5|65502.5|65506.6|65486.6|686
1616700300000|2021-03-25 19:25:00|65519.6|65499.6|65532.8|65512.8|65540.2|65523.2|65518.1|65498.1|658
1616700600000|2021-03-25 19:30:00|65532.9|65512.9|65531.8|65511.8|65534.4|65514.4|65528.1|65508.1|505
1616700900000|2021-03-25 19:35:00|65531.6|65511.6|65511|65491|65535|65515|65508.3|65488.3|448
1616701200000|2021-03-25 19:40:00|65510.8|65490.8|65510.6|65490.6|65513.9|65496.3|65505.5|65489.6|426
1616701500000|2021-03-25 19:45:00|65510.4|65490.4|65506.6|65486.6|65512.3|65496.1|65504|65484|439
1616701800000|2021-03-25 19:50:00|65506.4|65486.4|65506.4|65486.4|65507.8|65493.1|65499.6|65483.5|388
1616702100000|2021-03-25 19:55:00|65506.3|65486.3|65501.5|65481.5|65506.8|65489.6|65499.1|65479.1|466
1616702400000|2021-03-25 20:00:00|65501.3|65481.3|65506.3|65486.3|65507.5|65487.5|65501.1|65481.1|281
1616702700000|2021-03-25 20:05:00|65506|65486|65501.5|65481.5|65508.5|65488.5|65500.6|65480.6|278
1616703000000|2021-03-25 20:10:00|65501.4|65481.4|65499.9|65479.9|65508.8|65488.8|65498.9|65478.9|279
1616703300000|2021-03-25 20:15:00|65500.3|65480.3|65499.5|65479.5|65503.8|65484.4|65494.4|65478.9|204
1616703600000|2021-03-25 20:20:00|65499.2|65479.2|65502.8|65482.8|65503.4|65483.4|65498.9|65478.9|178
1616703900000|2021-03-25 20:25:00|65503.1|65483.1|65503.4|65483.4|65503.8|65483.8|65498.9|65478.9|392
1616704200000|2021-03-25 20:30:00|65503.5|65483.5|65501.8|65481.8|65503.5|65483.5|65500.6|65480.6|268
1616704500000|2021-03-25 20:35:00|65501.6|65481.6|65496.5|65476.5|65502.5|65486.9|65494.4|65474.4|207
1616704800000|2021-03-25 20:40:00|65496|65476|65501.3|65481.3|65507.8|65487.8|65495.9|65475.9|255
1616705100000|2021-03-25 20:45:00|65502.6|65482.6|65495.3|65475.3|65505.1|65485.1|65487.5|65467.5|470
1616705400000|2021-03-25 20:50:00|65495.4|65475.4|65494.6|65474.6|65498.4|65478.4|65492.9|65472.9|205
1616705700000|2021-03-25 20:55:00|65493.8|65473.8|65491.3|65471.3|65500.1|65480.1|65487.3|65466.6|243
1616706000000|2021-03-25 21:00:00|65491.4|65471.4|65496.2|65476.2|65496.2|65476.2|65491.1|65471.1|51
1616706300000|2021-03-25 21:05:00|65501.2|65481.2|65492.8|65472.8|65501.2|65481.2|65485.5|65465.5|116
1616706600000|2021-03-25 21:10:00|65492.9|65472.9|65494.1|65474.1|65498.6|65478.6|65492.1|65472.1|126
1616706900000|2021-03-25 21:15:00|65498.8|65478.8|65489.9|65453.5|65498.8|65478.8|65479.8|65448.8|230
1616707200000|2021-03-25 21:20:00|65489.4|65453.8|65489.1|65453|65495.4|65461.1|65478|65448.3|189
1616707500000|2021-03-25 21:25:00|65488.8|65452.9|65489|65453.8|65491.9|65461.1|65477.2|65443.2|200
1616707800000|2021-03-25 21:30:00|65488.9|65453.9|65489.7|65454|65492.2|65463.1|65479.2|65448.2|115
1616708100000|2021-03-25 21:35:00|65488.8|65452.5|65478.5|65458.5|65492.7|65461.8|65475.7|65449.2|120
1616708400000|2021-03-25 21:40:00|65476.7|65456.7|65488.7|65453.3|65493.6|65462.8|65475.6|65447.6|146
1616708700000|2021-03-25 21:45:00|65488.9|65447.9|65489.4|65449|65491.3|65461.9|65476.4|65444.1|92
1616709000000|2021-03-25 21:50:00|65486.6|65452.6|65481.2|65461.2|65497.5|65466.8|65476.6|65445.2|112
1616709300000|2021-03-25 21:55:00|65488.7|65455.3|65521.9|65455.1|65530.6|65461.6|65480.3|65439.9|115
1616709600000|2021-03-25 22:00:00|65526.4|65454.4|65512.7|65482.5|65535.5|65482.5|65512.6|65449.3|155
1616709900000|2021-03-25 22:05:00|65532.2|65463.4|65530.6|65459|65537.9|65482.5|65507.7|65451.6|122
1616710200000|2021-03-25 22:10:00|65528.6|65456.6|65526.6|65462.2|65534.9|65475.9|65509.6|65448.5|97
1616710500000|2021-03-25 22:15:00|65509.6|65465.6|65514.6|65466.1|65533.3|65472.8|65507.5|65453.5|188
1616710800000|2021-03-25 22:20:00|65519.6|65462.5|65513.8|65469.2|65531|65471.4|65497.8|65455.4|160
1616711100000|2021-03-25 22:25:00|65513|65469.1|65491.9|65471.9|65527|65475|65489.5|65453.4|261
1616711400000|2021-03-25 22:30:00|65492|65472|65490.9|65470.9|65493.6|65473.6|65489|65469|144
1616711700000|2021-03-25 22:35:00|65490.8|65470.8|65489.6|65469.6|65492.2|65472.2|65488.9|65468.9|81
1616712000000|2021-03-25 22:40:00|65490.7|65470.7|65491.6|65471.6|65493.7|65473.7|65489.3|65469.3|110
1616712300000|2021-03-25 22:45:00|65492.3|65472.3|65491.6|65471.6|65493.9|65473.9|65490.6|65470.6|93
1616712600000|2021-03-25 22:50:00|65491.9|65471.9|65491.3|65471.3|65493.8|65473.8|65488.7|65468.7|98
1616712900000|2021-03-25 22:55:00|65490.2|65470.2|65491.9|65471.9|65492.8|65472.8|65490|65470|84
1616713200000|2021-03-25 23:00:00|65489.8|65469.8|65492.2|65472.2|65493.3|65473.3|65489.4|65469.4|128
1616713500000|2021-03-25 23:05:00|65491.7|65471.7|65489.5|65469.5|65493.1|65473.1|65488.4|65468.4|115
1616713800000|2021-03-25 23:10:00|65490.1|65470.1|65492.3|65472.3|65493.4|65473.4|65489.8|65469.8|130
1616714100000|2021-03-25 23:15:00|65493.2|65473.2|65491.5|65471.5|65493.7|65473.7|65490.2|65470.2|133
1616714400000|2021-03-25 23:20:00|65491.4|65471.4|65487.8|65467.8|65493.9|65473.9|65487.6|65467.6|113
1616714700000|2021-03-25 23:25:00|65487.7|65467.7|65491.2|65471.2|65491.8|65471.8|65485.8|65465.8|177
1616715000000|2021-03-25 23:30:00|65491|65471|65475.7|65455.7|65491.5|65471.5|65475.4|65455.4|220
1616715300000|2021-03-25 23:35:00|65475.6|65455.6|65473.6|65453.6|65478.6|65458.6|65472.9|65452.9|150
1616715600000|2021-03-25 23:40:00|65476.5|65456.5|65480.5|65460.5|65484|65464|65472.7|65452.7|177
1616715900000|2021-03-25 23:45:00|65480.6|65460.6|65479.7|65459.7|65482.5|65462.5|65476.5|65456.5|193
1616716200000|2021-03-25 23:50:00|65478.7|65458.7|65476|65456|65480.6|65466.3|65474.9|65454.9|173
1616716500000|2021-03-25 23:55:00|65475.9|65455.9|65479.6|65459.6|65480.9|65460.9|65467.9|65447.9|290
1616716800000|2021-03-26 00:00:00|65479.5|65459.5|65459|65439|65479.5|65459.5|65456.2|65436.2|424
1616717100000|2021-03-26 00:05:00|65459.1|65439.1|65452.6|65432.6|65462.8|65442.8|65449.5|65429.5|320
1616717400000|2021-03-26 00:10:00|65453.6|65433.6|65468|65448|65471.3|65451.3|65452.4|65432.4|359
1616717700000|2021-03-26 00:15:00|65468.2|65448.2|65468.2|65448.2|65469.9|65449.9|65460.7|65440.7|322
1616718000000|2021-03-26 00:20:00|65468.3|65448.3|65459.4|65439.4|65469.7|65449.7|65459.3|65439.3|319
1616718300000|2021-03-26 00:25:00|65459.3|65439.3|65458.2|65438.2|65464|65444|65451.3|65431.3|420
1616718600000|2021-03-26 00:30:00|65458|65438|65452.5|65432.5|65458.8|65438.8|65448.4|65428.4|373
1616718900000|2021-03-26 00:35:00|65452.4|65432.4|65460.1|65440.1|65461.9|65441.9|65451.9|65431.9|456
1616719200000|2021-03-26 00:40:00|65460.2|65440.2|65465.4|65445.4|65466.4|65446.4|65459.6|65439.6|443
1616719500000|2021-03-26 00:45:00|65465.2|65445.2|65463.9|65443.9|65465.2|65446.6|65456.6|65441.5|533
1616719800000|2021-03-26 00:50:00|65463.7|65443.7|65456.1|65436.1|65465.9|65445.9|65454.1|65434.1|640
1616720100000|2021-03-26 00:55:00|65456|65436|65460|65440|65463.2|65443.2|65446.9|65431.9|612
1616720400000|2021-03-26 01:00:00|65459.5|65439.5|65448.7|65428.7|65460.9|65440.9|65446.9|65426.9|769
1616720700000|2021-03-26 01:05:00|65449.3|65429.3|65445.7|65425.7|65456.1|65436.1|65444.6|65424.6|575
1616721000000|2021-03-26 01:10:00|65445.6|65425.6|65429.4|65409.4|65446.2|65426.2|65425.9|65405.9|687
1616721300000|2021-03-26 01:15:00|65429.7|65409.7|65438.1|65418.1|65445.3|65425.3|65423.6|65403.6|640
1616721600000|2021-03-26 01:20:00|65438.4|65418.4|65434.6|65414.6|65441|65423.3|65426.2|65411|636
1616721900000|2021-03-26 01:25:00|65434.5|65414.5|65439.5|65419.5|65443.4|65423.4|65427.5|65412.7|548
1616722200000|2021-03-26 01:30:00|65439.2|65419.2|65409|65389|65439.2|65419.2|65390.4|65370.4|775
1616722500000|2021-03-26 01:35:00|65409.1|65389.1|65405.3|65385.3|65410.8|65390.8|65393.5|65373.5|736
1616722800000|2021-03-26 01:40:00|65405|65385|65423|65403|65431.6|65416.1|65402.4|65382.4|730
1616723100000|2021-03-26 01:45:00|65423.1|65403.1|65438.4|65428.4|65444.8|65429.5|65420|65401.9|705
1616723400000|2021-03-26 01:50:00|65438.6|65428.6|65435.1|65415.1|65442.3|65428.7|65426.1|65410.5|666
1616723700000|2021-03-26 01:55:00|65435.2|65415.2|65429.6|65409.6|65435.5|65420.7|65413.4|65395.7|691
1616724000000|2021-03-26 02:00:00|65429.5|65409.5|65444.3|65424.3|65447.2|65430.9|65421.7|65405.2|740
1616724300000|2021-03-26 02:05:00|65444.4|65424.4|65445.1|65435.1|65459.6|65444.4|65443.4|65424|691
1616724600000|2021-03-26 02:10:00|65445|65435|65448.3|65438.3|65457.2|65443.6|65443.9|65427.4|621
1616724900000|2021-03-26 02:15:00|65448.4|65438.4|65467.2|65447.2|65468.5|65454|65446.8|65432.9|577
1616725200000|2021-03-26 02:20:00|65467.1|65447.1|65463.8|65453.8|65469.7|65454.4|65456.5|65441.6|643
1616725500000|2021-03-26 02:25:00|65463.9|65453.9|65462.5|65452.5|65478.6|65459.4|65460.8|65446.3|657
1616725800000|2021-03-26 02:30:00|65462.2|65452.2|65459.9|65439.9|65470.2|65455.7|65454.8|65437.6|606
1616726100000|2021-03-26 02:35:00|65460|65440|65456.2|65436.2|65464.3|65446.3|65450.9|65433|612
1616726400000|2021-03-26 02:40:00|65456|65436|65445.8|65435.8|65456.1|65440.5|65441.2|65426.5|591
1616726700000|2021-03-26 02:45:00|65446|65436|65438.6|65428.6|65453.5|65439.6|65431.6|65416.9|679
1616727000000|2021-03-26 02:50:00|65438.5|65428.5|65430.3|65420.3|65442.9|65428.6|65427.5|65412.1|652
1616727300000|2021-03-26 02:55:00|65430.2|65420.2|65428.1|65418.1|65436.1|65421.3|65425.4|65411.5|582
1616727600000|2021-03-26 03:00:00|65428|65418|65429.6|65419.6|65434.9|65419.8|65419.7|65402.1|543
1616727900000|2021-03-26 03:05:00|65429.7|65419.7|65436.6|65416.6|65440.9|65425.7|65429.1|65414.2|558
1616728200000|2021-03-26 03:10:00|65436.7|65416.7|65427.2|65407.2|65437.8|65422|65423.9|65407.2|575
1616728500000|2021-03-26 03:15:00|65427.7|65407.7|65425.7|65415.7|65432.6|65417.5|65421.6|65403.3|493
1616728800000|2021-03-26 03:20:00|65425.8|65415.8|65428.8|65408.8|65436.3|65419.8|65425.8|65408.1|495
1616729100000|2021-03-26 03:25:00|65429.2|65409.2|65424.9|65404.9|65429.2|65413.2|65418.4|65401.5|579
1616729400000|2021-03-26 03:30:00|65424.7|65404.7|65428.3|65418.3|65434.8|65420|65422.4|65404.6|476
1616729700000|2021-03-26 03:35:00|65428.4|65418.4|65428.1|65418.1|65435.1|65420.3|65426.1|65411.3|374
1616730000000|2021-03-26 03:40:00|65433.2|65413.2|65427.3|65417.3|65438.3|65423.5|65427.1|65412.3|327
1616730300000|2021-03-26 03:45:00|65427.2|65417.2|65431.6|65421.6|65438.2|65422.9|65427.2|65416|342
1616730600000|2021-03-26 03:50:00|65431.7|65421.7|65434.8|65424.8|65440.4|65426|65430.4|65416|389
1616730900000|2021-03-26 03:55:00|65434.9|65424.9|65437.9|65427.9|65445.3|65430.6|65434.6|65419.2|430
1616731200000|2021-03-26 04:00:00|65438.1|65428.1|65447.6|65427.6|65450|65433.2|65438|65423.1|358
1616731500000|2021-03-26 04:05:00|65447.5|65427.5|65442.5|65422.5|65448.2|65428.2|65428.1|65411|569
1616731800000|2021-03-26 04:10:00|65442.3|65422.3|65439.2|65419.2|65448.7|65432.1|65434.2|65419.1|435
1616732100000|2021-03-26 04:15:00|65438.9|65418.9|65442.8|65422.8|65443.2|65428.3|65433.9|65418.8|193
1616732400000|2021-03-26 04:20:00|65442.7|65422.7|65440.5|65420.5|65442.9|65428|65434.5|65419.4|249
1616732700000|2021-03-26 04:25:00|65440.6|65420.6|65433.4|65423.4|65440.9|65424.8|65432.7|65417.7|294
1616733000000|2021-03-26 04:30:00|65433.3|65423.3|65436.2|65416.2|65438.2|65423.3|65428.6|65411.9|439
1616733300000|2021-03-26 04:35:00|65436.1|65416.1|65433.6|65413.6|65438.4|65422.2|65429.8|65411.9|314
1616733600000|2021-03-26 04:40:00|65433.3|65413.3|65433.3|65413.3|65433.8|65418.9|65426.7|65410.8|237
1616733900000|2021-03-26 04:45:00|65433.2|65413.2|65431.7|65411.7|65433.8|65417.7|65426.3|65411.6|235
1616734200000|2021-03-26 04:50:00|65431.8|65411.8|65431.4|65411.4|65432|65417.2|65425.3|65410.6|178
1616734500000|2021-03-26 04:55:00|65426.3|65416.3|65431.2|65411.2|65432.3|65417.1|65426|65411.1|240
1616734800000|2021-03-26 05:00:00|65431.1|65411.1|65429.4|65419.4|65432.6|65419.9|65424.4|65410.5|418
1616735100000|2021-03-26 05:05:00|65429.5|65419.5|65420.6|65410.6|65429.8|65419.7|65420.4|65408.9|359
1616735400000|2021-03-26 05:10:00|65420.5|65410.5|65423|65403|65425.5|65410.8|65413.8|65398.8|426
1616735700000|2021-03-26 05:15:00|65422.9|65402.9|65414.8|65394.8|65425.3|65409.4|65408.8|65392.2|518
1616736000000|2021-03-26 05:20:00|65409.6|65399.6|65420.6|65410.6|65426.7|65411.3|65408.5|65394|393
1616736300000|2021-03-26 05:25:00|65420.5|65410.5|65414.6|65404.6|65426.9|65411.5|65410.3|65395.4|525
1616736600000|2021-03-26 05:30:00|65414.3|65404.3|65415.4|65405.4|65430.4|65412.5|65410.3|65395.3|630
1616736900000|2021-03-26 05:35:00|65415.5|65405.5|65406.6|65396.6|65419.4|65405.6|65406.3|65391.8|543
1616737200000|2021-03-26 05:40:00|65406.5|65396.5|65407.8|65397.8|65417.1|65402|65405.2|65390.2|587
1616737500000|2021-03-26 05:45:00|65408.2|65398.2|65407.5|65397.5|65414.8|65400.3|65406.1|65391.4|403
1616737800000|2021-03-26 05:50:00|65407.6|65397.6|65413.6|65393.6|65415.1|65399.8|65406.5|65391.9|472
1616738100000|2021-03-26 05:55:00|65413.8|65393.8|65408|65398|65415.9|65402.1|65405.9|65391.9|503
1616738400000|2021-03-26 06:00:00|65408.1|65398.1|65427.3|65417.3|65431.8|65417.7|65408.1|65394.9|661
1616738700000|2021-03-26 06:05:00|65427.1|65417.1|65421.4|65411.4|65443.9|65429.8|65416.1|65401.9|680
1616739000000|2021-03-26 06:10:00|65421.5|65411.5|65418.1|65408.1|65423.2|65411.5|65412.5|65398.4|605
1616739300000|2021-03-26 06:15:00|65418|65408|65428.5|65418.5|65441.2|65426.2|65417.2|65407.2|604
1616739600000|2021-03-26 06:20:00|65428.6|65418.6|65431.1|65411.1|65433.1|65419|65415|65400.1|612
1616739900000|2021-03-26 06:25:00|65430.9|65410.9|65420.4|65410.4|65431.9|65418|65417.4|65403.4|627
1616740200000|2021-03-26 06:30:00|65420.5|65410.5|65436.8|65426.8|65440.4|65427.4|65420.5|65409.1|633
1616740500000|2021-03-26 06:35:00|65437.1|65427.1|65445.6|65425.6|65451.8|65433.1|65432.2|65418.4|668
1616740800000|2021-03-26 06:40:00|65445.5|65425.5|65443.2|65433.2|65454|65438.6|65433.9|65421.6|593
1616741100000|2021-03-26 06:45:00|65443.4|65433.4|65453.3|65443.3|65468.3|65453.2|65441.9|65426.9|706
1616741400000|2021-03-26 06:50:00|65458.4|65438.4|65447|65437|65459.3|65444.4|65446.6|65433.5|586
1616741700000|2021-03-26 06:55:00|65447.4|65437.4|65442.2|65432.2|65452.8|65440.4|65442|65432|572
1616742000000|2021-03-26 07:00:00|65442.3|65432.3|65453.3|65443.3|65466.1|65450.9|65442|65432|647
1616742300000|2021-03-26 07:05:00|65453.4|65443.4|65458.2|65448.2|65465.7|65451|65433.6|65419.5|711
1616742600000|2021-03-26 07:10:00|65458|65448|65437.8|65427.8|65460.2|65448|65434.2|65419.3|741
1616742900000|2021-03-26 07:15:00|65442.5|65422.5|65436.3|65426.3|65450.9|65436.8|65435.8|65420.7|700
1616743200000|2021-03-26 07:20:00|65436.4|65426.4|65435.5|65425.5|65440.6|65428.5|65429.4|65415.8|635
1616743500000|2021-03-26 07:25:00|65436.4|65426.4|65460.3|65440.3|65466.3|65448.8|65432.5|65421.1|842
1616743800000|2021-03-26 07:30:00|65460.1|65440.1|65436.9|65426.9|65460.1|65446.4|65426.1|65411.6|721
1616744100000|2021-03-26 07:35:00|65437|65427|65433.2|65423.2|65443.4|65428.4|65426.1|65411.5|667
1616744400000|2021-03-26 07:40:00|65433|65423|65431.6|65421.6|65438.2|65424.4|65426|65413|615
1616744700000|2021-03-26 07:45:00|65431.7|65421.7|65441.7|65431.7|65447.4|65437.4|65427.8|65414.7|756
1616745000000|2021-03-26 07:50:00|65441.6|65431.6|65434.9|65424.9|65447.4|65432.4|65428.6|65412.7|766
1616745300000|2021-03-26 07:55:00|65434.8|65424.8|65450.1|65430.1|65453.7|65438.7|65431.5|65417|658
1616745600000|2021-03-26 08:00:00|65445.4|65435.4|65472|65452|65472.1|65456.8|65445.4|65431|824
1616745900000|2021-03-26 08:05:00|65472.1|65452.1|65449.1|65439.1|65476.5|65461.2|65448.9|65435.6|806
1616746200000|2021-03-26 08:10:00|65449|65439|65453.5|65443.5|65467.2|65451.6|65442.7|65427.4|787
1616746500000|2021-03-26 08:15:00|65453.2|65443.2|65438.6|65428.6|65457.1|65443.8|65433|65418.8|852
1616746800000|2021-03-26 08:20:00|65439.1|65429.1|65419.9|65409.9|65443.7|65429.1|65414.8|65399.9|856
1616747100000|2021-03-26 08:25:00|65419.8|65409.8|65426.4|65416.4|65437.2|65422.7|65417.5|65402.9|771
1616747400000|2021-03-26 08:30:00|65426|65416|65435.8|65425.8|65444.2|65430|65424.8|65410.4|638
1616747700000|2021-03-26 08:35:00|65435.7|65425.7|65420.8|65410.8|65442.2|65427.4|65419.2|65405.8|691
1616748000000|2021-03-26 08:40:00|65420.7|65410.7|65412.4|65402.4|65424.2|65411.1|65408.6|65394.3|677
1616748300000|2021-03-26 08:45:00|65413.1|65403.1|65409.5|65399.5|65426.4|65412.3|65404|65392|637
1616748600000|2021-03-26 08:50:00|65409.3|65399.3|65419|65409|65424|65409.2|65407.1|65392.9|624
1616748900000|2021-03-26 08:55:00|65418.9|65408.9|65403.6|65393.6|65422.9|65409.4|65401.1|65386.3|557
1616749200000|2021-03-26 09:00:00|65403.5|65393.5|65396.5|65386.5|65411.4|65397.7|65394.2|65380|707
1616749500000|2021-03-26 09:05:00|65396.8|65386.8|65424.2|65414.2|65426.4|65414.5|65395.6|65381.9|607
1616749800000|2021-03-26 09:10:00|65423|65413|65407.5|65397.5|65427.7|65416.8|65406.2|65393.9|653
1616750100000|2021-03-26 09:15:00|65407.7|65397.7|65415|65395|65422.7|65408.7|65405.8|65391.2|723
1616750400000|2021-03-26 09:20:00|65414.9|65394.9|65408.5|65388.5|65416.6|65400.6|65398.2|65385|705
1616750700000|2021-03-26 09:25:00|65403.4|65393.4|65419.9|65399.9|65421|65406|65401.5|65386.8|609
1616751000000|2021-03-26 09:30:00|65419.8|65399.8|65416.3|65396.3|65421.7|65406.7|65409.5|65395.4|624
1616751300000|2021-03-26 09:35:00|65411.4|65401.4|65404.1|65394.1|65414.5|65401.6|65403.6|65389|536
1616751600000|2021-03-26 09:40:00|65404.2|65394.2|65404.7|65394.7|65413|65398.6|65398.3|65383.2|620
1616751900000|2021-03-26 09:45:00|65404.5|65394.5|65413.7|65393.7|65414.9|65402.8|65399.3|65384.4|606
1616752200000|2021-03-26 09:50:00|65409|65399|65418.6|65398.6|65420.2|65405.3|65405.9|65391.5|610
1616752500000|2021-03-26 09:55:00|65414.9|65404.9|65421.5|65401.5|65428|65412.4|65414.9|65396.6|514
1616752800000|2021-03-26 10:00:00|65421.4|65401.4|65424.6|65404.6|65427.4|65411.2|65415|65400.2|483
1616753100000|2021-03-26 10:05:00|65424.5|65404.5|65424.8|65404.8|65426.2|65411.3|65418.2|65402.6|366
1616753400000|2021-03-26 10:10:00|65425.2|65405.2|65423.4|65403.4|65425.6|65410.6|65416.8|65401.6|336
1616753700000|2021-03-26 10:15:00|65423.3|65403.3|65424.4|65404.4|65428.9|65414|65418.1|65402.4|437
1616754000000|2021-03-26 10:20:00|65424.7|65404.7|65422.4|65412.4|65429.9|65416.3|65419.1|65403.2|469
1616754300000|2021-03-26 10:25:00|65421.9|65411.9|65440.1|65420.1|65441.8|65427|65420.3|65405.5|607
1616754600000|2021-03-26 10:30:00|65440.2|65420.2|65435.5|65425.5|65442.6|65428.6|65431.4|65415.5|573
1616754900000|2021-03-26 10:35:00|65435.3|65425.3|65440.5|65430.5|65445.1|65431.6|65431.6|65416.4|627
1616755200000|2021-03-26 10:40:00|65440.4|65430.4|65437.3|65427.3|65445.8|65431.1|65434.8|65419.8|524
1616755500000|2021-03-26 10:45:00|65437.2|65427.2|65441.5|65421.5|65443|65427.9|65427.6|65412.6|609
1616755800000|2021-03-26 10:50:00|65441.4|65421.4|65434.9|65414.9|65441.7|65426.9|65429.7|65413.6|632
1616756100000|2021-03-26 10:55:00|65435.1|65415.1|65439.4|65419.4|65446.4|65431.9|65429.9|65414.4|616
1616756400000|2021-03-26 11:00:00|65439.1|65419.1|65452.7|65432.7|65455.1|65440.6|65432.6|65417|633
1616756700000|2021-03-26 11:05:00|65447.6|65437.6|65444.7|65424.7|65461.2|65443.7|65437.7|65422.4|744
1616757000000|2021-03-26 11:10:00|65444.8|65424.8|65445.5|65435.5|65454.3|65440|65441.2|65424.8|688
1616757300000|2021-03-26 11:15:00|65450.7|65430.7|65447.7|65427.7|65458.2|65439.9|65440.7|65425.2|714
1616757600000|2021-03-26 11:20:00|65446.3|65426.3|65438.3|65418.3|65447.9|65433|65434.4|65418.3|754
1616757900000|2021-03-26 11:25:00|65437.9|65417.9|65455.8|65435.8|65456.1|65441.2|65429.6|65413.1|738
1616758200000|2021-03-26 11:30:00|65456|65436|65448.8|65438.8|65460.2|65444.8|65444.8|65429.7|733
1616758500000|2021-03-26 11:35:00|65448.5|65438.5|65452.1|65432.1|65455.7|65440.7|65442.7|65426.7|678
1616758800000|2021-03-26 11:40:00|65452|65432|65444.8|65434.8|65454.5|65439.5|65443.9|65428.9|532
1616759100000|2021-03-26 11:45:00|65444.9|65434.9|65450.4|65440.4|65454.1|65442.3|65443.4|65429.5|506
1616759400000|2021-03-26 11:50:00|65450.5|65440.5|65456.6|65446.6|65468.6|65453.6|65450.3|65437.5|606
1616759700000|2021-03-26 11:55:00|65456.5|65446.5|65457.4|65437.4|65461.2|65446.6|65450.4|65435.3|660
1616760000000|2021-03-26 12:00:00|65452.3|65442.3|65452.7|65442.7|65460.1|65445|65450.5|65436.7|753
1616760300000|2021-03-26 12:05:00|65452.8|65442.8|65455.3|65435.3|65458.2|65443.1|65448|65433|580
1616760600000|2021-03-26 12:10:00|65455.1|65435.1|65453.1|65433.1|65455.9|65440.5|65443.3|65428.3|691
1616760900000|2021-03-26 12:15:00|65452.9|65432.9|65450.7|65440.7|65458.5|65444.6|65445.3|65430.2|622
1616761200000|2021-03-26 12:20:00|65451.1|65441.1|65453.6|65443.6|65459|65444.4|65447.4|65431.4|581
1616761500000|2021-03-26 12:25:00|65453.5|65443.5|65452|65432|65456.8|65443.7|65440.1|65424.4|641
1616761800000|2021-03-26 12:30:00|65451.9|65431.9|65424.7|65414.7|65452.7|65433.6|65420.4|65406.2|671
1616762100000|2021-03-26 12:35:00|65424.8|65414.8|65437.5|65417.5|65437.8|65421.9|65413.2|65397.9|727
1616762400000|2021-03-26 12:40:00|65438|65418|65415.8|65405.8|65442.5|65427.2|65415.6|65400.5|739
1616762700000|2021-03-26 12:45:00|65415.7|65405.7|65436.3|65426.3|65444.3|65428.9|65415.6|65402.9|819
1616763000000|2021-03-26 12:50:00|65436.4|65426.4|65429.7|65419.7|65446.7|65432.1|65429.7|65414.4|622
1616763300000|2021-03-26 12:55:00|65429.8|65419.8|65431|65421|65447.8|65433.1|65428.1|65413.3|722
1616763600000|2021-03-26 13:00:00|65431.2|65421.2|65399.6|65389.6|65435.2|65421.3|65389.2|65375.8|920
1616763900000|2021-03-26 13:05:00|65399.1|65389.1|65400.4|65390.4|65412.3|65397.3|65389.8|65375.1|789
1616764200000|2021-03-26 13:10:00|65400.5|65390.5|65410.8|65390.8|65414.5|65397.2|65397.9|65383.9|744
1616764500000|2021-03-26 13:15:00|65411|65391|65404.4|65394.4|65419.5|65403.8|65397.3|65382.4|703
1616764800000|2021-03-26 13:20:00|65404.1|65394.1|65411.8|65401.8|65418.2|65402.8|65404.1|65389.2|668
1616765100000|2021-03-26 13:25:00|65411.9|65401.9|65415.1|65395.1|65420.4|65405.5|65408.1|65392.3|599
1616765400000|2021-03-26 13:30:00|65415.7|65395.7|65403.3|65383.3|65415.7|65400.4|65390|65373.7|731
1616765700000|2021-03-26 13:35:00|65403|65383|65403.4|65383.4|65416.2|65396.2|65390|65375.2|900
1616766000000|2021-03-26 13:40:00|65403.6|65383.6|65409.6|65389.6|65416.4|65400.9|65394.9|65378.5|899
1616766300000|2021-03-26 13:45:00|65409.5|65389.5|65399.6|65379.6|65412.7|65397.3|65390|65374.8|923
1616766600000|2021-03-26 13:50:00|65399.8|65379.8|65397|65387|65405.9|65391|65390.7|65374.7|946
1616766900000|2021-03-26 13:55:00|65397.1|65387.1|65402.2|65382.2|65402.5|65387.3|65388.2|65371.3|712
1616767200000|2021-03-26 14:00:00|65402.6|65382.6|65399.1|65379.1|65405|65389.5|65390.1|65376.1|766
1616767500000|2021-03-26 14:05:00|65398.8|65378.8|65396.1|65376.1|65401|65386.6|65390.5|65374.7|771
1616767800000|2021-03-26 14:10:00|65396.2|65376.2|65405|65385|65406.4|65391.4|65394.2|65375.5|857
1616768100000|2021-03-26 14:15:00|65404.3|65384.3|65410.2|65390.2|65411.3|65395.7|65394.2|65378.6|857
1616768400000|2021-03-26 14:20:00|65410.1|65390.1|65413.9|65393.9|65419.3|65402.3|65402.8|65385.5|913
1616768700000|2021-03-26 14:25:00|65413.7|65393.7|65404.6|65384.6|65414.7|65398.9|65395.2|65380.8|806
1616769000000|2021-03-26 14:30:00|65404.7|65384.7|65414.5|65394.5|65419.6|65400.2|65394.8|65379.7|832
1616769300000|2021-03-26 14:35:00|65414.4|65394.4|65412.5|65392.5|65417.1|65401.6|65405.7|65389.3|758
1616769600000|2021-03-26 14:40:00|65412.4|65392.4|65419.6|65399.6|65419.9|65404.8|65407.4|65390.5|724
1616769900000|2021-03-26 14:45:00|65419.2|65399.2|65428.2|65408.2|65432.6|65412.6|65412.3|65396.8|833
1616770200000|2021-03-26 14:50:00|65428.3|65408.3|65419.9|65399.9|65428.3|65413.1|65411.3|65395.1|777
1616770500000|2021-03-26 14:55:00|65419.8|65399.8|65416.2|65396.2|65430|65415|65410|65394.7|855
1616770800000|2021-03-26 15:00:00|65416.4|65396.4|65426.6|65406.6|65430.1|65415.2|65405.7|65389.4|934
1616771100000|2021-03-26 15:05:00|65426.7|65406.7|65424.3|65404.3|65432.9|65418.7|65414.9|65397.9|731
1616771400000|2021-03-26 15:10:00|65424.1|65404.1|65412.6|65402.6|65434.4|65419.8|65412.3|65397.1|829
1616771700000|2021-03-26 15:15:00|65412.8|65402.8|65418.5|65408.5|65426.9|65411.9|65412.5|65397.8|761
1616772000000|2021-03-26 15:20:00|65418.7|65408.7|65425.2|65405.2|65431.2|65412.8|65412.6|65396.7|769
1616772300000|2021-03-26 15:25:00|65424.3|65404.3|65426.9|65406.9|65432.4|65416.6|65418.4|65402.3|761
1616772600000|2021-03-26 15:30:00|65427|65407|65427.2|65407.2|65440|65423.4|65420|65404.5|859
1616772900000|2021-03-26 15:35:00|65427.3|65407.3|65426.5|65406.5|65429.8|65413.5|65420.4|65404.8|727
1616773200000|2021-03-26 15:40:00|65426.6|65406.6|65416.6|65396.6|65429.8|65412.6|65408.2|65392.3|735
1616773500000|2021-03-26 15:45:00|65416.5|65396.5|65422.3|65402.3|65423.6|65407.9|65407|65387|786
1616773800000|2021-03-26 15:50:00|65422.4|65402.4|65415.5|65405.5|65424.3|65409.2|65409.8|65392.9|794
1616774100000|2021-03-26 15:55:00|65415.4|65405.4|65429|65409|65433.2|65418.5|65409.7|65393|868
1616774400000|2021-03-26 16:00:00|65429.7|65409.7|65432|65412|65436.3|65421.3|65422.7|65407.5|828
1616774700000|2021-03-26 16:05:00|65431.9|65411.9|65429|65409|65434.2|65418.9|65421.4|65406.8|870
1616775000000|2021-03-26 16:10:00|65428.8|65408.8|65417.1|65407.1|65430.9|65415.9|65415.3|65400.4|852
1616775300000|2021-03-26 16:15:00|65416.7|65406.7|65422|65412|65431.2|65415.5|65414.4|65399.3|815
1616775600000|2021-03-26 16:20:00|65422.1|65412.1|65439.7|65419.7|65440.5|65425.5|65421.6|65406.9|683
1616775900000|2021-03-26 16:25:00|65439.8|65419.8|65433.6|65413.6|65440.1|65422.7|65428.3|65413|575
1616776200000|2021-03-26 16:30:00|65433.5|65413.5|65435.8|65415.8|65440.8|65423.3|65427.7|65412.7|670
1616776500000|2021-03-26 16:35:00|65435.7|65415.7|65427.1|65407.1|65435.7|65420.1|65422.4|65406.9|642
1616776800000|2021-03-26 16:40:00|65427.2|65407.2|65429.2|65409.2|65436.7|65421.1|65421.3|65405.3|562
1616777100000|2021-03-26 16:45:00|65429.5|65409.5|65427.5|65407.5|65435.9|65420.9|65423|65407.4|645
1616777400000|2021-03-26 16:50:00|65427.4|65407.4|65430|65410|65430.4|65415.8|65422.3|65406.2|542
1616777700000|2021-03-26 16:55:00|65430.1|65410.1|65429.8|65409.8|65435.1|65420.3|65423.6|65408.6|661
1616778000000|2021-03-26 17:00:00|65429.5|65409.5|65425.9|65405.9|65432.5|65415.6|65420.3|65405|591
1616778300000|2021-03-26 17:05:00|65426|65406|65417.8|65397.8|65426.2|65411.2|65411.9|65396.2|533
1616778600000|2021-03-26 17:10:00|65418.1|65398.1|65417.1|65397.1|65419.2|65403.2|65411.8|65395.4|429
1616778900000|2021-03-26 17:15:00|65417.2|65397.2|65418.4|65398.4|65419.5|65403.7|65412.1|65396.9|413
1616779200000|2021-03-26 17:20:00|65418.5|65398.5|65421.3|65401.3|65422.7|65404.6|65413.8|65398.1|417
1616779500000|2021-03-26 17:25:00|65421.2|65401.2|65423|65403|65423.3|65403.3|65419.9|65399.9|516
1616779800000|2021-03-26 17:30:00|65422.7|65402.7|65426|65406|65426.4|65410.7|65416.5|65401|512
1616780100000|2021-03-26 17:35:00|65425.8|65405.8|65428.4|65408.4|65432.8|65416.9|65420.4|65405.4|624
1616780400000|2021-03-26 17:40:00|65428|65408|65425.9|65415.9|65432.2|65416.9|65422.7|65407.8|493
1616780700000|2021-03-26 17:45:00|65425.8|65415.8|65449.3|65429.3|65449.8|65430.8|65423|65407.6|678
1616781000000|2021-03-26 17:50:00|65449.2|65429.2|65449.3|65429.3|65451.5|65432.2|65438.2|65421.5|668
1616781300000|2021-03-26 17:55:00|65449.4|65429.4|65446.1|65426.1|65452|65433.9|65441.9|65421.9|632
1616781600000|2021-03-26 18:00:00|65446.2|65426.2|65441.7|65421.7|65446.9|65430.1|65429.7|65414.7|678
1616781900000|2021-03-26 18:05:00|65441.9|65421.9|65455.7|65435.7|65463.3|65445.1|65436|65419.4|727
1616782200000|2021-03-26 18:10:00|65455.5|65435.5|65458.6|65438.6|65462.6|65447.3|65450.3|65434.8|631
1616782500000|2021-03-26 18:15:00|65458.7|65438.7|65458.5|65438.5|65465.4|65447|65453.4|65436.4|685
1616782800000|2021-03-26 18:20:00|65458.4|65438.4|65449.8|65429.8|65460.2|65442.8|65443.7|65427.9|682
1616783100000|2021-03-26 18:25:00|65449.7|65429.7|65442.3|65422.3|65450.7|65435.6|65431.8|65415.7|775
1616783400000|2021-03-26 18:30:00|65442|65422|65442.4|65422.4|65446.1|65431|65434.4|65418.4|786
1616783700000|2021-03-26 18:35:00|65442.5|65422.5|65435.1|65415.1|65443.6|65427|65428.3|65413.2|643
1616784000000|2021-03-26 18:40:00|65430.4|65420.4|65432.5|65412.5|65437.3|65420.4|65430.4|65411.8|703
1616784300000|2021-03-26 18:45:00|65432.4|65412.4|65439.8|65419.8|65440.4|65421.5|65428.3|65412.4|553
1616784600000|2021-03-26 18:50:00|65440|65420|65428.7|65408.7|65445.2|65425.2|65424.9|65407.9|541
1616784900000|2021-03-26 18:55:00|65428.6|65408.6|65426.1|65406.1|65432.2|65417.5|65418.4|65402.5|520
1616785200000|2021-03-26 19:00:00|65425.6|65405.6|65424.7|65404.7|65426.7|65406.7|65422.1|65402.1|385
1616785500000|2021-03-26 19:05:00|65424.8|65404.8|65421.6|65401.6|65424.9|65408.9|65417.7|65400.4|371
1616785800000|2021-03-26 19:10:00|65422.2|65402.2|65419.3|65399.3|65422.3|65406.5|65413.2|65394.2|626
1616786100000|2021-03-26 19:15:00|65419.4|65399.4|65416.3|65396.3|65420.2|65401|65411|65396|450
1616786400000|2021-03-26 19:20:00|65416.7|65396.7|65424.3|65404.3|65424.8|65404.8|65415.9|65395.9|561
1616786700000|2021-03-26 19:25:00|65424.5|65404.5|65418.8|65398.8|65425.6|65405.6|65418.5|65398.5|523
1616787000000|2021-03-26 19:30:00|65418.7|65398.7|65417.6|65397.6|65419.3|65399.3|65415|65395|323
1616787300000|2021-03-26 19:35:00|65417.7|65397.7|65418.1|65398.1|65419.5|65404.2|65412.8|65397.5|276
1616787600000|2021-03-26 19:40:00|65418.3|65398.3|65419.6|65399.6|65420.4|65403.8|65412.9|65394.9|269
1616787900000|2021-03-26 19:45:00|65419.7|65399.7|65416.6|65396.6|65420.5|65405.1|65414.3|65395.9|251
1616788200000|2021-03-26 19:50:00|65416.5|65396.5|65416.1|65396.1|65417.6|65397.6|65415.6|65395.6|199
1616788500000|2021-03-26 19:55:00|65416.4|65396.4|65402.8|65382.8|65416.4|65396.4|65400.6|65380.6|441
1616788800000|2021-03-26 20:00:00|65402.7|65382.7|65403.4|65383.4|65403.7|65383.7|65394.1|65374.1|300
1616789100000|2021-03-26 20:05:00|65403.5|65383.5|65401|65381|65403.9|65383.9|65401|65381|202
1616789400000|2021-03-26 20:10:00|65400.9|65380.9|65398.8|65378.8|65402.5|65382.5|65397.2|65377.2|139
1616789700000|2021-03-26 20:15:00|65398.4|65378.4|65398.4|65378.4|65399.7|65379.7|65398.3|65378.3|100
1616790000000|2021-03-26 20:20:00|65398.6|65378.6|65398.5|65378.5|65399.3|65379.3|65397.4|65377.4|131
1616790300000|2021-03-26 20:25:00|65398.4|65378.4|65399.6|65379.6|65400.6|65380.6|65398.3|65378.3|138
1616790600000|2021-03-26 20:30:00|65399.8|65379.8|65401|65381|65403.1|65383.1|65399.2|65379.2|126
1616790900000|2021-03-26 20:35:00|65400.2|65380.2|65401.9|65381.9|65403.6|65383.6|65400|65380|77
1616791200000|2021-03-26 20:40:00|65401.3|65381.3|65409.3|65389.3|65437.3|65417.3|65401.3|65381.3|317
1616791500000|2021-03-26 20:45:00|65412|65392|65410.3|65390.3|65424.6|65404.6|65397.6|65377.6|265
1616791800000|2021-03-26 20:50:00|65410.6|65390.6|65409.5|65389.5|65446.2|65408|65405.6|65362.9|199
1616792100000|2021-03-26 20:55:00|65409.6|65389.6|65421.5|65401.5|65450.8|65401.9|65397.4|65328.8|142
1616965200000|2021-03-28 21:00:00|65467.4|65385.5|65467.4|65384.4|65467.6|65386|65459.8|65368|15
1616965500000|2021-03-28 21:05:00|65466.5|65385.6|65468|65384.3|65468|65413.2|65435.2|65368|19
1616965800000|2021-03-28 21:10:00|65431.9|65409.9|65467.4|65384.9|65467.5|65414.1|65431.9|65372.9|18
1616966100000|2021-03-28 21:15:00|65463.7|65383|65468.2|65384.1|65468.2|65384.9|65460|65372.5|36
1616966400000|2021-03-28 21:20:00|65459.2|65371.7|65458|65378.4|65468.2|65412.5|65430.3|65369.2|90
1616966700000|2021-03-28 21:25:00|65455.5|65385.1|65457.2|65382.5|65466.8|65387.3|65454.7|65372.2|100
1616967000000|2021-03-28 21:30:00|65466.7|65382.7|65457.9|65381.3|65466.7|65387.3|65454.7|65374.7|91
1616967300000|2021-03-28 21:35:00|65458.9|65379.3|65456.9|65382.6|65467.4|65387.3|65454.7|65376.6|99
1616967600000|2021-03-28 21:40:00|65457|65380.8|65457.5|65387.3|65467.4|65387.3|65454.7|65377.4|98
1616967900000|2021-03-28 21:45:00|65457.6|65384.5|65456.6|65387.3|65458.4|65387.3|65454.7|65379.4|91
1616968200000|2021-03-28 21:50:00|65457.2|65385.2|65457.3|65382|65458.4|65387.3|65454.7|65379.3|95
1616968500000|2021-03-28 21:55:00|65457.5|65382.6|65457.5|65387.3|65466.5|65387.3|65455.6|65376.7|99
1616968800000|2021-03-28 22:00:00|65457.2|65381|65456.6|65383.4|65471.6|65387.3|65454.7|65376.3|100
1616969100000|2021-03-28 22:05:00|65458.4|65379.4|65458.4|65379.4|65472.2|65387.3|65454.7|65376.2|92
1616969400000|2021-03-28 22:10:00|65473.6|65374.7|65445.2|65385.8|65473.7|65386.6|65443.5|65370.9|137
1616969700000|2021-03-28 22:15:00|65430.3|65396.6|65448.1|65386.6|65458.4|65396.6|65430.3|65376.7|104
1616970000000|2021-03-28 22:20:00|65449.5|65386.2|65448|65387.1|65455.9|65401.4|65435.6|65379.2|88
1616970300000|2021-03-28 22:25:00|65448.2|65386.8|65444.7|65385.7|65456.6|65398.1|65429.8|65376.3|139
1616970600000|2021-03-28 22:30:00|65446.1|65384.8|65446.3|65385.3|65454.8|65406.4|65426.4|65374.4|270
1616970900000|2021-03-28 22:35:00|65447|65386.4|65448.2|65388.5|65456.2|65397.2|65437.2|65372.8|353
1616971200000|2021-03-28 22:40:00|65448|65388.4|65428.2|65408.2|65448.7|65409.6|65427.2|65387.2|358
1616971500000|2021-03-28 22:45:00|65427.7|65407.7|65427.4|65407.4|65437|65409.9|65426.5|65398.2|196
1616971800000|2021-03-28 22:50:00|65428.1|65408.1|65442.2|65398.7|65449.8|65411.5|65427.3|65391.4|368
1616972100000|2021-03-28 22:55:00|65442.5|65397.8|65444.1|65398.8|65449|65410.9|65430.9|65380.8|373
1616972400000|2021-03-28 23:00:00|65444.5|65399.1|65448.3|65389.5|65451.7|65412.1|65430.8|65384.9|201
1616972700000|2021-03-28 23:05:00|65447.3|65390.2|65449|65389|65452.2|65411.1|65431.1|65386|179
1616973000000|2021-03-28 23:10:00|65449.1|65389.2|65448.7|65388.1|65459.4|65397.9|65439.1|65365.9|166
1616973300000|2021-03-28 23:15:00|65448.9|65387.9|65436.5|65384.1|65449.8|65408.6|65424.5|65383.5|155
1616973600000|2021-03-28 23:20:00|65430.8|65390.4|65428.4|65392|65442.9|65405.5|65421.4|65383.7|108
1616973900000|2021-03-28 23:25:00|65429.9|65401.2|65439.5|65393.8|65440.3|65404.6|65419.6|65366.9|175
1616974200000|2021-03-28 23:30:00|65439.6|65394|65441.7|65400.9|65446.4|65410.7|65430.7|65388.3|126
1616974500000|2021-03-28 23:35:00|65437.7|65404.6|65442.1|65403.3|65445.9|65406.1|65437.4|65382.8|75
1616974800000|2021-03-28 23:40:00|65438.6|65389.6|65441.9|65403.4|65449|65406.1|65437.2|65378.3|92
1616975100000|2021-03-28 23:45:00|65439.9|65405|65438.5|65405.4|65447.8|65412.9|65431.8|65389.2|109
1616975400000|2021-03-28 23:50:00|65439.4|65405.6|65444.3|65408.4|65445.6|65418.2|65432.5|65393.2|101
1616975700000|2021-03-28 23:55:00|65445.3|65409.1|65436.5|65416.5|65450|65417.5|65434.2|65392.1|90
1616976000000|2021-03-29 00:00:00|65437.2|65417.2|65451.1|65431.1|65451.1|65431.1|65436.7|65416.7|314
1616976300000|2021-03-29 00:05:00|65450.3|65430.3|65443.6|65423.6|65450.9|65430.9|65437.6|65417.6|388
1616976600000|2021-03-29 00:10:00|65443.9|65423.9|65442.7|65422.7|65448|65428|65439.5|65419.5|289
1616976900000|2021-03-29 00:15:00|65442.9|65422.9|65439.4|65419.4|65444.4|65424.4|65438.8|65418.8|192
1616977200000|2021-03-29 00:20:00|65439.2|65419.2|65419.8|65399.8|65439.8|65419.8|65418.1|65398.1|325
1616977500000|2021-03-29 00:25:00|65418.7|65398.7|65427.1|65407.1|65427.6|65407.6|65418.7|65398.7|200
1616977800000|2021-03-29 00:30:00|65427.2|65407.2|65439.7|65419.7|65444.4|65424.4|65426.1|65406.1|353
1616978100000|2021-03-29 00:35:00|65439.8|65419.8|65429.4|65409.4|65440.3|65420.3|65424.2|65404.2|460
1616978400000|2021-03-29 00:40:00|65429.2|65409.2|65439|65419|65442.2|65422.2|65428.5|65408.5|444
1616978700000|2021-03-29 00:45:00|65438.7|65418.7|65440.1|65420.1|65443.2|65423.2|65437.6|65417.6|390
1616979000000|2021-03-29 00:50:00|65440|65420|65446.7|65426.7|65462.4|65442.4|65439.6|65419.6|566
1616979300000|2021-03-29 00:55:00|65446.8|65426.8|65451.5|65431.5|65456.9|65436.9|65437.3|65417.3|627
1616979600000|2021-03-29 01:00:00|65452.1|65432.1|65435.4|65415.4|65454|65434|65433.9|65413.9|656
1616979900000|2021-03-29 01:05:00|65435.3|65415.3|65442.7|65422.7|65448.2|65428.2|65434.3|65414.3|619
1616980200000|2021-03-29 01:10:00|65443|65423|65445.6|65425.6|65449|65429|65435.1|65415.1|666
1616980500000|2021-03-29 01:15:00|65445.4|65425.4|65450.9|65430.9|65452.6|65432.6|65435.9|65415.9|699
1616980800000|2021-03-29 01:20:00|65451.9|65431.9|65465.1|65445.1|65469.2|65449.2|65450.8|65430.8|686
1616981100000|2021-03-29 01:25:00|65465|65445|65451.2|65431.2|65466.2|65448.8|65442.3|65426.3|748
1616981400000|2021-03-29 01:30:00|65450.7|65430.7|65444.1|65434.1|65460.8|65440.8|65437.2|65420.3|707
1616981700000|2021-03-29 01:35:00|65443.9|65433.9|65469.7|65449.7|65469.8|65454.9|65442.5|65427.3|746
1616982000000|2021-03-29 01:40:00|65464.8|65454.8|65451.1|65431.1|65475.4|65460.5|65446.9|65426.9|753
1616982300000|2021-03-29 01:45:00|65451.3|65431.3|65442.7|65432.7|65459.3|65439.9|65442.6|65427.7|724
1616982600000|2021-03-29 01:50:00|65442.6|65432.6|65452.1|65432.1|65454|65438.2|65437.3|65422.6|599
1616982900000|2021-03-29 01:55:00|65452|65432|65449.1|65429.1|65457.2|65438.4|65439.3|65424.1|720
1616983200000|2021-03-29 02:00:00|65449|65429|65439.3|65429.3|65454.3|65438.5|65438.9|65424.1|627
1616983500000|2021-03-29 02:05:00|65444.2|65424.2|65436.2|65426.2|65449|65433.9|65434.6|65420.1|661
1616983800000|2021-03-29 02:10:00|65436.3|65426.3|65439.5|65419.5|65444.4|65429.5|65434.5|65419.3|567
1616984100000|2021-03-29 02:15:00|65439.6|65419.6|65464|65444|65464.7|65445|65434.2|65419|595
1616984400000|2021-03-29 02:20:00|65463.9|65443.9|65450.5|65440.5|65464.7|65448.1|65448.1|65431.1|569
1616984700000|2021-03-29 02:25:00|65450.4|65440.4|65445.4|65435.4|65452.8|65440.8|65443.8|65430.2|494
1616985000000|2021-03-29 02:30:00|65445.1|65435.1|65461.1|65441.1|65464.5|65447.7|65441.9|65426.9|604
1616985300000|2021-03-29 02:35:00|65461.2|65441.2|65461.8|65441.8|65467.3|65451.5|65455.2|65440.2|545
1616985600000|2021-03-29 02:40:00|65462|65442|65452.9|65432.9|65464|65449|65448|65432.9|661
1616985900000|2021-03-29 02:45:00|65453.2|65433.2|65460.9|65440.9|65461.6|65446.1|65447.3|65432.1|632
1616986200000|2021-03-29 02:50:00|65461.1|65441.1|65456.1|65446.1|65464|65447.9|65451.9|65436.3|588
1616986500000|2021-03-29 02:55:00|65456|65446|65443.6|65423.6|65466.7|65452.2|65438.5|65423.6|620
1616986800000|2021-03-29 03:00:00|65443.7|65423.7|65440.7|65430.7|65446.4|65433.3|65436|65422.3|588
1616987100000|2021-03-29 03:05:00|65440.8|65430.8|65451.9|65431.9|65452.5|65437.2|65440.1|65426|595
1616987400000|2021-03-29 03:10:00|65452|65432|65457.2|65437.2|65461.7|65446.5|65445.6|65430|655
1616987700000|2021-03-29 03:15:00|65457.3|65437.3|65449.3|65439.3|65457.9|65440.6|65445.9|65429|664
1616988000000|2021-03-29 03:20:00|65449.4|65439.4|65456.7|65436.7|65458.8|65445.8|65448.1|65432.5|452
1616988300000|2021-03-29 03:25:00|65456.6|65436.6|65455.9|65435.9|65458.1|65443.1|65448.5|65432.5|479
1616988600000|2021-03-29 03:30:00|65456|65436|65458.3|65438.3|65459|65443.9|65452.5|65435.3|426
1616988900000|2021-03-29 03:35:00|65458.4|65438.4|65448.5|65438.5|65460.2|65445.4|65447|65432.2|360
1616989200000|2021-03-29 03:40:00|65448.4|65438.4|65450.3|65440.3|65455.5|65442.6|65447.8|65433.5|349
1616989500000|2021-03-29 03:45:00|65450.4|65440.4|65453.5|65443.5|65458.5|65446.1|65450|65435.5|319
1616989800000|2021-03-29 03:50:00|65453.4|65443.4|65452.4|65442.4|65458.8|65444|65450|65436.1|370
1616990100000|2021-03-29 03:55:00|65452.3|65442.3|65460.9|65440.9|65461.1|65445.9|65451|65436.4|386
1616990400000|2021-03-29 04:00:00|65460.8|65440.8|65458.6|65438.6|65460.8|65445.2|65452.2|65434.3|413
1616990700000|2021-03-29 04:05:00|65458.4|65438.4|65469.1|65449.1|65471|65455.7|65452.5|65437.9|506
1616991000000|2021-03-29 04:10:00|65469.4|65449.4|65469.8|65449.8|65469.9|65454.9|65462.5|65445.6|340
1616991300000|2021-03-29 04:15:00|65469.7|65449.7|65462.4|65452.4|65469.9|65454.7|65461.7|65447.3|331
1616991600000|2021-03-29 04:20:00|65462.3|65452.3|65463.8|65453.8|65470.2|65454.1|65457.6|65443.6|344
1616991900000|2021-03-29 04:25:00|65464|65454|65462.3|65452.3|65470.1|65454|65459.9|65445.2|329
1616992200000|2021-03-29 04:30:00|65462.7|65452.7|65460.9|65450.9|65470.9|65456.4|65457.9|65442|422
1616992500000|2021-03-29 04:35:00|65466.1|65446.1|65466.5|65446.5|65466.5|65452|65460.1|65445.1|235
1616992800000|2021-03-29 04:40:00|65466.4|65446.4|65470.4|65450.4|65472|65456.2|65461.2|65446.3|389
1616993100000|2021-03-29 04:45:00|65470.3|65450.3|65468.5|65458.5|65475.3|65461|65467.4|65450.2|358
1616993400000|2021-03-29 04:50:00|65468.4|65458.4|65473|65463|65480.4|65465.6|65467.4|65455.1|383
1616993700000|2021-03-29 04:55:00|65473.1|65463.1|65476.6|65466.6|65482.8|65467.4|65472.2|65459.5|454
1616994000000|2021-03-29 05:00:00|65476.5|65466.5|65477.5|65467.5|65482.8|65470.1|65472.1|65457.2|503
1616994300000|2021-03-29 05:05:00|65477.6|65467.6|65484.9|65474.9|65490|65475.4|65473.9|65461.6|535
1616994600000|2021-03-29 05:10:00|65485.1|65475.1|65492.7|65482.7|65505.1|65489.9|65483.9|65469.2|614
1616994900000|2021-03-29 05:15:00|65496.9|65476.9|65517.6|65497.6|65517.8|65497.8|65487.1|65472.4|687
1616995200000|2021-03-29 05:20:00|65517.2|65497.2|65508.6|65498.6|65528.6|65513.3|65507|65492.2|644
1616995500000|2021-03-29 05:25:00|65508.7|65498.7|65504.6|65494.6|65515.6|65500.6|65502.2|65488.4|637
1616995800000|2021-03-29 05:30:00|65504.7|65494.7|65517.4|65507.4|65522.3|65507.5|65497.7|65482.9|684
1616996100000|2021-03-29 05:35:00|65517|65507|65523.4|65513.4|65530.7|65515.9|65514.3|65501.6|691
1616996400000|2021-03-29 05:40:00|65523.2|65513.2|65531|65521|65546.5|65531.8|65521|65506.3|782
1616996700000|2021-03-29 05:45:00|65531.3|65521.3|65557.9|65547.9|65566.1|65550.7|65530.8|65520.1|739
1616997000000|2021-03-29 05:50:00|65557.8|65547.8|65553.3|65543.3|65585.1|65568.7|65553.2|65541.1|729
1616997300000|2021-03-29 05:55:00|65553.4|65543.4|65570.8|65560.8|65579.4|65564.6|65547.6|65537.6|695
1616997600000|2021-03-29 06:00:00|65571|65561|65583.9|65573.9|65602.6|65587.5|65567.9|65555.6|791
1616997900000|2021-03-29 06:05:00|65590.5|65570.5|65583.7|65573.7|65595.5|65581.3|65579|65564.9|672
1616998200000|2021-03-29 06:10:00|65583.8|65573.8|65616.4|65606.4|65629.6|65613.9|65581.9|65567.1|836
1616998500000|2021-03-29 06:15:00|65616.3|65606.3|65586.6|65576.6|65621.1|65606.3|65583.9|65570.3|751
1616998800000|2021-03-29 06:20:00|65586.7|65576.7|65599.9|65589.9|65608.7|65594.2|65577.7|65563.7|757
1616999100000|2021-03-29 06:25:00|65600|65590|65571.3|65551.3|65602.1|65592.1|65564.5|65549|866
1616999400000|2021-03-29 06:30:00|65571|65551|65578.3|65568.3|65599.8|65584.7|65564.2|65548.9|802
1616999700000|2021-03-29 06:35:00|65578.4|65568.4|65575.3|65565.3|65597.3|65582.2|65574.3|65559.1|708
1617000000000|2021-03-29 06:40:00|65576.1|65566.1|65580.2|65570.2|65591.7|65578.8|65576|65561.7|679
1617000300000|2021-03-29 06:45:00|65580.1|65570.1|65591.6|65581.6|65599.8|65585.3|65574.4|65560.1|586
1617000600000|2021-03-29 06:50:00|65591.5|65581.5|65588.3|65578.3|65595.3|65582.6|65579.5|65567|676
1617000900000|2021-03-29 06:55:00|65587.6|65577.6|65603.3|65593.3|65608.4|65593.9|65584.5|65571.7|728
1617001200000|2021-03-29 07:00:00|65603.5|65593.5|65591.4|65581.4|65607.6|65594.8|65584.2|65571.8|828
1617001500000|2021-03-29 07:05:00|65591.6|65581.6|65609.6|65589.6|65609.6|65594.8|65591.1|65576.3|761
1617001800000|2021-03-29 07:10:00|65609.5|65589.5|65593.9|65573.9|65609.7|65594.5|65585.4|65571.1|686
1617002100000|2021-03-29 07:15:00|65588.3|65578.3|65620|65610|65620.1|65610.1|65586.9|65572.9|700
1617002400000|2021-03-29 07:20:00|65620.1|65610.1|65613.5|65603.5|65620.5|65610.3|65611.4|65598.2|714
1617002700000|2021-03-29 07:25:00|65613.4|65603.4|65590.8|65580.8|65615.9|65604.3|65590.7|65580.7|667
1617003000000|2021-03-29 07:30:00|65591.1|65581.1|65596.3|65586.3|65605.6|65592.2|65589.9|65574.9|709
1617003300000|2021-03-29 07:35:00|65596.6|65586.6|65598.5|65588.5|65605.2|65593.4|65591.9|65580.8|645
1617003600000|2021-03-29 07:40:00|65598.6|65588.6|65600.7|65590.7|65609.3|65595.5|65598.1|65583|641
1617003900000|2021-03-29 07:45:00|65600.9|65590.9|65603.7|65593.7|65612.4|65601.7|65599.4|65584.7|710
1617004200000|2021-03-29 07:50:00|65603.8|65593.8|65588.6|65578.6|65603.8|65593.8|65586.7|65573.5|839
1617004500000|2021-03-29 07:55:00|65588|65578|65600.5|65580.5|65602.3|65588.2|65582.3|65568.3|784
1617004800000|2021-03-29 08:00:00|65600.4|65580.4|65597|65587|65620.1|65604.9|65589.2|65574.4|827
1617005100000|2021-03-29 08:05:00|65597.1|65587.1|65602.1|65592.1|65616|65602.7|65597.1|65581.9|665
1617005400000|2021-03-29 08:10:00|65602.3|65592.3|65622.9|65612.9|65628.2|65613.1|65602.3|65589.3|693
1617005700000|2021-03-29 08:15:00|65622.7|65612.7|65679.3|65659.3|65695.5|65676.3|65621.9|65606.9|882
1617006000000|2021-03-29 08:20:00|65679.5|65659.5|65676.9|65656.9|65704|65688.9|65672.5|65654.8|870
1617006300000|2021-03-29 08:25:00|65676.8|65656.8|65678.4|65658.4|65685.5|65670.3|65660.3|65644.4|791
1617006600000|2021-03-29 08:30:00|65676.2|65666.2|65692.1|65682.1|65701.2|65686|65672.6|65657.2|751
1617006900000|2021-03-29 08:35:00|65691.7|65681.7|65694.4|65674.4|65706.5|65690.9|65678.5|65662|749
1617007200000|2021-03-29 08:40:00|65694.5|65674.5|65689.1|65669.1|65699.9|65684.8|65678.4|65662.1|729
1617007500000|2021-03-29 08:45:00|65685.6|65675.6|65696.8|65686.8|65703.8|65687.1|65678.6|65663.3|716
1617007800000|2021-03-29 08:50:00|65696.6|65686.6|65703.5|65683.5|65707|65692|65693.7|65678.8|667
1617008100000|2021-03-29 08:55:00|65703.7|65683.7|65697.6|65677.6|65709.6|65695|65692.7|65676.1|642
1617008400000|2021-03-29 09:00:00|65697.7|65677.7|65682.2|65672.2|65699.5|65685.5|65673.7|65660.5|633
1617008700000|2021-03-29 09:05:00|65682.3|65672.3|65700.3|65690.3|65706.4|65693.1|65678.8|65664.9|647
1617009000000|2021-03-29 09:10:00|65700.4|65690.4|65681|65671|65705|65691.4|65675.4|65660|621
1617009300000|2021-03-29 09:15:00|65680.3|65670.3|65677|65667|65692.3|65679.6|65677|65663.4|603
1617009600000|2021-03-29 09:20:00|65673.9|65663.9|65658.7|65648.7|65680.8|65665.6|65658.6|65645.1|642
1617009900000|2021-03-29 09:25:00|65658.8|65648.8|65661.7|65641.7|65676.8|65661.9|65656.6|65639.9|735
1617010200000|2021-03-29 09:30:00|65661.6|65641.6|65655.9|65635.9|65664.6|65647.3|65643.9|65627.4|713
1617010500000|2021-03-29 09:35:00|65655.1|65635.1|65636.4|65626.4|65657.4|65642.5|65633.9|65619|700
1617010800000|2021-03-29 09:40:00|65640.5|65620.5|65654.3|65634.3|65654.3|65635.8|65618.7|65602.4|783
1617011100000|2021-03-29 09:45:00|65654.5|65634.5|65647.8|65637.8|65658.5|65643|65645.1|65630.4|587
1617011400000|2021-03-29 09:50:00|65652.9|65632.9|65662.4|65642.4|65662.4|65646.9|65642|65626.6|588
1617011700000|2021-03-29 09:55:00|65662.5|65642.5|65659|65649|65669|65650.9|65649.8|65633.3|573
1617012000000|2021-03-29 10:00:00|65659.1|65649.1|65664.8|65644.8|65669.5|65654.5|65647.6|65631|503
1617012300000|2021-03-29 10:05:00|65664.7|65644.7|65668.5|65658.5|65673.4|65659.1|65660.3|65643.3|414
1617012600000|2021-03-29 10:10:00|65668.9|65658.9|65645.6|65635.6|65675.7|65661.4|65645.2|65630|551
1617012900000|2021-03-29 10:15:00|65645.9|65635.9|65649.4|65629.4|65657.5|65643.7|65635|65617.6|559
1617013200000|2021-03-29 10:20:00|65649.5|65629.5|65632|65622|65649.5|65633.3|65630|65614.7|564
1617013500000|2021-03-29 10:25:00|65632.1|65622.1|65657.1|65637.1|65664.6|65649.5|65626.6|65609.9|643
1617013800000|2021-03-29 10:30:00|65657|65637|65651.3|65641.3|65670.3|65653.8|65649.9|65636.1|705
1617014100000|2021-03-29 10:35:00|65651.1|65641.1|65655.7|65645.7|65659.3|65645.9|65643.3|65629.5|598
1617014400000|2021-03-29 10:40:00|65655.5|65645.5|65665|65645|65667.2|65653|65650.9|65636.9|559
1617014700000|2021-03-29 10:45:00|65665.1|65645.1|65656.6|65646.6|65672.1|65656.9|65655.1|65640|561
1617015000000|2021-03-29 10:50:00|65656.5|65646.5|65649.5|65629.5|65663.4|65648.3|65641.8|65627.6|584
1617015300000|2021-03-29 10:55:00|65649.4|65629.4|65646.5|65636.5|65653.1|65638.4|65642.9|65627.1|552
1617015600000|2021-03-29 11:00:00|65646.2|65636.2|65648.8|65638.8|65657.6|65643.4|65645.3|65632.2|662
1617015900000|2021-03-29 11:05:00|65649.1|65639.1|65659.4|65649.4|65665.3|65650|65648.7|65633.9|598
1617016200000|2021-03-29 11:10:00|65659.1|65649.1|65662.8|65642.8|65664.6|65649.7|65654.2|65639.9|645
1617016500000|2021-03-29 11:15:00|65662.4|65642.4|65679.7|65659.7|65679.9|65662.8|65657.6|65640.5|587
1617016800000|2021-03-29 11:20:00|65679.8|65659.8|65679.4|65659.4|65684.1|65669.3|65672.4|65654.2|533
1617017100000|2021-03-29 11:25:00|65678.9|65658.9|65679.7|65669.7|65682.4|65669.7|65666.3|65650.9|731
1617017400000|2021-03-29 11:30:00|65685.2|65665.2|65675.6|65665.6|65688.2|65673.8|65673.5|65658.3|610
1617017700000|2021-03-29 11:35:00|65675.9|65665.9|65686.4|65676.4|65691.8|65678.4|65669.8|65654.9|648
1617018000000|2021-03-29 11:40:00|65685.8|65675.8|65687.7|65677.7|65693.9|65679|65685.2|65670|423
1617018300000|2021-03-29 11:45:00|65688.1|65678.1|65682.8|65672.8|65698.4|65683.3|65681.7|65669.5|527
1617018600000|2021-03-29 11:50:00|65683.1|65673.1|65688.2|65668.2|65692.6|65678|65678.2|65664.2|553
1617018900000|2021-03-29 11:55:00|65688|65668|65697.9|65687.9|65702.1|65687.9|65680.3|65664.9|651
1617019200000|2021-03-29 12:00:00|65697.4|65687.4|65697.2|65687.2|65702.4|65689.7|65691.3|65678.4|631
1617019500000|2021-03-29 12:05:00|65697.1|65687.1|65696.6|65686.6|65702.3|65692|65694.9|65681.9|538
1617019800000|2021-03-29 12:10:00|65696.5|65686.5|65696.9|65676.9|65701.3|65689.5|65687.6|65672.7|551
1617020100000|2021-03-29 12:15:00|65691.5|65681.5|65699|65689|65699|65689|65690|65675.2|498
1617020400000|2021-03-29 12:20:00|65698.4|65688.4|65693.6|65683.6|65703.4|65692|65690.8|65680.8|487
1617020700000|2021-03-29 12:25:00|65693.7|65683.7|65702|65692|65702.5|65692.5|65688.1|65674|594
1617021000000|2021-03-29 12:30:00|65702.1|65692.1|65714.6|65704.6|65720.3|65705.9|65698.2|65688.2|631
1617021300000|2021-03-29 12:35:00|65714.3|65704.3|65729.1|65719.1|65733.7|65719.5|65714.3|65699.4|678
1617021600000|2021-03-29 12:40:00|65729|65719|65731.8|65721.8|65737.3|65723.4|65727.1|65714.8|582
1617021900000|2021-03-29 12:45:00|65732.3|65722.3|65749.4|65739.4|65758.6|65743.5|65731.7|65718.4|650
1617022200000|2021-03-29 12:50:00|65749.3|65739.3|65741.1|65731.1|65756|65743.5|65740.8|65726.5|663
1617022500000|2021-03-29 12:55:00|65740.9|65730.9|65734.8|65724.8|65755|65741.7|65729.9|65719.9|631
1617022800000|2021-03-29 13:00:00|65734.9|65724.9|65734.8|65724.8|65738.8|65728.1|65723.1|65713.1|804
1617023100000|2021-03-29 13:05:00|65734.6|65724.6|65739.9|65729.9|65748.3|65738.3|65733.4|65723.4|726
1617023400000|2021-03-29 13:10:00|65740|65730|65743.2|65733.2|65753.7|65739.8|65738.1|65723.3|661
1617023700000|2021-03-29 13:15:00|65743.3|65733.3|65748.1|65738.1|65751.5|65738.7|65741.8|65726.7|606
1617024000000|2021-03-29 13:20:00|65748.2|65738.2|65751.7|65741.7|65754.6|65744.6|65742.3|65727.4|664
1617024300000|2021-03-29 13:25:00|65751.4|65741.4|65758.2|65738.2|65758.2|65745.5|65750.5|65736.7|633
1617024600000|2021-03-29 13:30:00|65753.3|65743.3|65765|65755|65771.3|65761.1|65745.6|65731.4|829
1617024900000|2021-03-29 13:35:00|65765.2|65755.2|65769.5|65759.5|65775.2|65761.2|65759.5|65745.2|698
1617025200000|2021-03-29 13:40:00|65769.2|65759.2|65762.3|65752.3|65783.4|65772|65760.4|65745|694
1617025500000|2021-03-29 13:45:00|65759.4|65749.4|65767.7|65757.7|65778.3|65763.7|65759.4|65744.1|670
1617025800000|2021-03-29 13:50:00|65768.1|65758.1|65790.7|65780.7|65796.5|65782.6|65768.1|65758.1|666
1617026100000|2021-03-29 13:55:00|65790.6|65780.6|65817.5|65807.5|65823.4|65809.2|65790.5|65777.1|686
1617026400000|2021-03-29 14:00:00|65818|65808|65834.6|65824.6|65844.6|65831.8|65818|65806.9|674
1617026700000|2021-03-29 14:05:00|65835.4|65825.4|65814.6|65804.6|65848.2|65834.1|65808.1|65793.8|700
1617027000000|2021-03-29 14:10:00|65814.7|65804.7|65780.9|65770.9|65821.6|65807|65780.9|65767.3|696
1617027300000|2021-03-29 14:15:00|65781.8|65771.8|65791.9|65781.9|65796|65782|65781.4|65767.4|704
1617027600000|2021-03-29 14:20:00|65791.5|65781.5|65792.6|65772.6|65802.7|65788.3|65783.7|65770.7|723
1617027900000|2021-03-29 14:25:00|65786.9|65776.9|65793.4|65773.4|65797.4|65779.1|65771.7|65756.2|692
1617028200000|2021-03-29 14:30:00|65793.8|65773.8|65786.6|65766.6|65797.5|65779.1|65775.8|65760.6|692
1617028500000|2021-03-29 14:35:00|65786.4|65766.4|65764|65744|65788.5|65772.1|65752.7|65737.4|696
1617028800000|2021-03-29 14:40:00|65759.7|65749.7|65761.4|65751.4|65770.1|65754.6|65753.7|65738.5|695
1617029100000|2021-03-29 14:45:00|65761.6|65751.6|65773.5|65763.5|65779.6|65765.2|65761|65746.1|685
1617029400000|2021-03-29 14:50:00|65773.4|65763.4|65782.8|65772.8|65788.4|65775.1|65769.3|65753.9|614
1617029700000|2021-03-29 14:55:00|65782.7|65772.7|65800.9|65780.9|65809.7|65795.1|65782.7|65770.4|672
1617030000000|2021-03-29 15:00:00|65795.7|65785.7|65786.4|65776.4|65811.2|65796.3|65779.6|65759.6|671
1617030300000|2021-03-29 15:05:00|65786.2|65776.2|65786.2|65776.2|65804.2|65789.2|65781.3|65766.6|634
1617030600000|2021-03-29 15:10:00|65786.3|65776.3|65783.5|65763.5|65796.8|65780.1|65777.5|65762.4|672
1617030900000|2021-03-29 15:15:00|65783.9|65763.9|65760.7|65750.7|65786.1|65769.7|65760.7|65747.7|646
1617031200000|2021-03-29 15:20:00|65761|65751|65767.7|65757.7|65773.6|65758.6|65759.8|65745.6|647
1617031500000|2021-03-29 15:25:00|65770|65750|65759.6|65739.6|65770.6|65755.4|65753.9|65737.2|659
1617031800000|2021-03-29 15:30:00|65759.8|65739.8|65763.6|65743.6|65772.3|65756.7|65752.7|65736|660
1617032100000|2021-03-29 15:35:00|65763.5|65743.5|65742.1|65732.1|65763.5|65749|65741.9|65726.9|594
1617032400000|2021-03-29 15:40:00|65742.2|65732.2|65739.8|65729.8|65748.5|65733.3|65738.1|65723.5|568
1617032700000|2021-03-29 15:45:00|65740.2|65730.2|65750.7|65740.7|65756.6|65741.7|65736.1|65722|605
1617033000000|2021-03-29 15:50:00|65751|65741|65745.1|65735.1|65758.5|65743.3|65741.5|65726.5|539
1617033300000|2021-03-29 15:55:00|65744.8|65734.8|65744.3|65734.3|65751.2|65736.2|65739.2|65724.5|579
1617033600000|2021-03-29 16:00:00|65743.9|65733.9|65748.1|65728.1|65752.5|65738.6|65742.1|65725|586
1617033900000|2021-03-29 16:05:00|65748.4|65728.4|65744.6|65734.6|65753.6|65738.4|65742.9|65727.6|588
1617034200000|2021-03-29 16:10:00|65744.9|65734.9|65741.3|65731.3|65750.1|65734.9|65738.2|65723.1|575
1617034500000|2021-03-29 16:15:00|65741.1|65731.1|65748.4|65738.4|65754.4|65739.4|65739.5|65725.7|537
1617034800000|2021-03-29 16:20:00|65748.2|65738.2|65756.1|65736.1|65758.4|65742.6|65743.8|65729.7|522
1617035100000|2021-03-29 16:25:00|65756|65736|65748|65728|65759|65743|65743.1|65728|568
1617035400000|2021-03-29 16:30:00|65747.9|65727.9|65749.2|65729.2|65761.3|65745.8|65740.4|65727.1|540
1617035700000|2021-03-29 16:35:00|65749|65729|65737.8|65727.8|65752.5|65734.1|65737|65722.4|449
1617036000000|2021-03-29 16:40:00|65738.7|65728.7|65738.1|65718.1|65745.7|65729.7|65731.7|65716.4|525
1617036300000|2021-03-29 16:45:00|65737.8|65717.8|65738.2|65718.2|65739|65724.1|65730.8|65715.2|466
1617036600000|2021-03-29 16:50:00|65731.5|65721.5|65722.3|65712.3|65738.3|65723.5|65722.2|65708.7|377
1617036900000|2021-03-29 16:55:00|65722|65712|65718.4|65708.4|65726.8|65712.2|65718|65703.3|426
1617037200000|2021-03-29 17:00:00|65718|65708|65722.9|65702.9|65727.1|65711.9|65712.7|65697.9|478
1617037500000|2021-03-29 17:05:00|65723|65703|65731.7|65711.7|65732.1|65717.5|65712.4|65698.1|491
1617037800000|2021-03-29 17:10:00|65731.5|65711.5|65730.8|65710.8|65731.6|65715.1|65719.5|65702.8|427
1617038100000|2021-03-29 17:15:00|65729.2|65709.2|65723|65713|65731.6|65716.6|65718.3|65702.3|401
1617038400000|2021-03-29 17:20:00|65722.9|65712.9|65725.2|65705.2|65727.6|65713.6|65716.7|65701|497
1617038700000|2021-03-29 17:25:00|65725.3|65705.3|65724.5|65714.5|65731|65716.5|65719.6|65704.7|399
1617039000000|2021-03-29 17:30:00|65724.4|65714.4|65719.6|65699.6|65731.2|65716.6|65714.1|65698.9|455
1617039300000|2021-03-29 17:35:00|65719.7|65699.7|65738.4|65718.4|65739.8|65722.7|65714.3|65699.1|494
1617039600000|2021-03-29 17:40:00|65738.3|65718.3|65738.4|65718.4|65741.4|65726.1|65730.7|65715.9|439
1617039900000|2021-03-29 17:45:00|65738.3|65718.3|65734.8|65714.8|65740.3|65725.4|65728.2|65709.7|448
1617040200000|2021-03-29 17:50:00|65734.9|65714.9|65737.1|65717.1|65738|65723|65727.7|65711.5|512
1617040500000|2021-03-29 17:55:00|65737.3|65717.3|65754.7|65734.7|65758|65742.9|65732|65714.9|545
1617040800000|2021-03-29 18:00:00|65754.6|65734.6|65754.8|65734.8|65756.2|65740.7|65745.4|65727.5|588
1617041100000|2021-03-29 18:05:00|65754.7|65734.7|65755.2|65735.2|65760|65747|65745.3|65730.5|516
1617041400000|2021-03-29 18:10:00|65755.1|65735.1|65750.4|65730.4|65759.4|65744.7|65744.9|65728.8|581
1617041700000|2021-03-29 18:15:00|65750.1|65730.1|65750.7|65730.7|65759|65744.1|65747.1|65728.6|592
1617042000000|2021-03-29 18:20:00|65745.8|65735.8|65750.3|65730.3|65754.2|65739|65745|65728.8|542
1617042300000|2021-03-29 18:25:00|65750.2|65730.2|65746|65726|65756.4|65740.4|65739.5|65723.8|598
1617042600000|2021-03-29 18:30:00|65741.3|65731.3|65759.5|65739.5|65761.5|65745.5|65739.6|65724.7|543
1617042900000|2021-03-29 18:35:00|65760.4|65740.4|65766.5|65746.5|65767.1|65747.8|65756.4|65739|477
1617043200000|2021-03-29 18:40:00|65765.2|65745.2|65764.4|65744.4|65767.6|65751.6|65757.5|65738.5|532
1617043500000|2021-03-29 18:45:00|65764.6|65744.6|65756.5|65736.5|65766.1|65747.4|65750|65734.4|532
1617043800000|2021-03-29 18:50:00|65756.6|65736.6|65763.9|65743.9|65765.2|65745.2|65751.1|65736|411
1617044100000|2021-03-29 18:55:00|65763.3|65743.3|65762.2|65742.2|65765.4|65749.6|65758.3|65741.8|448
1617044400000|2021-03-29 19:00:00|65761.7|65741.7|65761.4|65741.4|65763.8|65747.7|65747.3|65731.9|583
1617044700000|2021-03-29 19:05:00|65760.6|65740.6|65761.7|65741.7|65768.6|65752|65755.3|65736.8|492
1617045000000|2021-03-29 19:10:00|65762|65742|65763.7|65743.7|65766.4|65751.2|65755.1|65737.8|491
1617045300000|2021-03-29 19:15:00|65763.8|65743.8|65756.2|65736.2|65763.8|65743.8|65748.8|65731.5|531
1617045600000|2021-03-29 19:20:00|65756.1|65736.1|65756.6|65736.6|65762.2|65745.1|65749.9|65735|439
1617045900000|2021-03-29 19:25:00|65756.3|65736.3|65760.3|65740.3|65763.3|65747.3|65749.1|65729.1|454
1617046200000|2021-03-29 19:30:00|65760.5|65740.5|65761.2|65741.2|65764.3|65745.7|65755.5|65738.8|276
1617046500000|2021-03-29 19:35:00|65761.7|65741.7|65747.3|65727.3|65761.7|65745.1|65746.3|65726.4|253
1617046800000|2021-03-29 19:40:00|65747.2|65727.2|65753.3|65733.3|65753.5|65733.5|65740.8|65725.9|267
1617047100000|2021-03-29 19:45:00|65753.4|65733.4|65753.5|65733.5|65754.4|65739.2|65748.4|65730.5|303
1617047400000|2021-03-29 19:50:00|65754.8|65734.8|65745.4|65725.4|65756.3|65740.5|65744.6|65724.6|318
1617047700000|2021-03-29 19:55:00|65745.6|65725.6|65756.6|65736.6|65758|65738|65740.3|65725.1|304
1617048000000|2021-03-29 20:00:00|65757.3|65737.3|65759.6|65739.6|65762.4|65742.4|65757.3|65737.3|229
1617048300000|2021-03-29 20:05:00|65759.7|65739.7|65756.8|65736.8|65760.7|65744.5|65754.3|65735.6|137
1617048600000|2021-03-29 20:10:00|65756.9|65736.9|65757.6|65737.6|65759|65739|65755.1|65735.1|189
1617048900000|2021-03-29 20:15:00|65757.5|65737.5|65756.9|65736.9|65758.4|65738.4|65755.3|65735.3|157
1617049200000|2021-03-29 20:20:00|65756.8|65736.8|65757.9|65737.9|65758.6|65738.6|65756.2|65736.2|125
1617049500000|2021-03-29 20:25:00|65757.8|65737.8|65759.4|65739.4|65760.4|65744.6|65754.6|65736.2|100
1617049800000|2021-03-29 20:30:00|65759.2|65739.2|65758.1|65738.1|65761.1|65741.1|65756.8|65736.8|178
1617050100000|2021-03-29 20:35:00|65758.7|65738.7|65759.1|65739.1|65760.1|65740.1|65757.3|65737.3|118
1617050400000|2021-03-29 20:40:00|65759|65739|65759.7|65739.7|65760.1|65740.1|65756.8|65736.8|158
1617050700000|2021-03-29 20:45:00|65760.1|65740.1|65767.2|65747.2|65768.5|65748.5|65757.7|65737.7|233
1617051000000|2021-03-29 20:50:00|65766.5|65746.5|65762.8|65742.8|65767.2|65747.2|65762|65742|141
1617051300000|2021-03-29 20:55:00|65761.8|65741.8|65757.5|65737.5|65763.5|65743.5|65757.5|65737.5|191
1617051600000|2021-03-29 21:00:00|65757.4|65737.4|65754.8|65734.8|65761|65741|65754.1|65734.1|160
1617051900000|2021-03-29 21:05:00|65754.9|65734.9|65756.5|65736.5|65761.7|65739.6|65750.9|65718|237
1617052200000|2021-03-29 21:10:00|65757.9|65737.9|65758|65738|65778.4|65739.7|65753.3|65718.6|222
1617052500000|2021-03-29 21:15:00|65758.6|65738.6|65759.8|65739.8|65768.6|65745|65752.9|65712.1|253
1617052800000|2021-03-29 21:20:00|65758.6|65738.6|65760.2|65740.2|65765.2|65741.8|65756.3|65734.1|308
1617053100000|2021-03-29 21:25:00|65761.8|65741.8|65759.5|65739.5|65762.3|65742.3|65757.7|65737.7|332
1617053400000|2021-03-29 21:30:00|65759.1|65739.1|65759.3|65739.3|65761|65741|65757.2|65737.2|372
1617053700000|2021-03-29 21:35:00|65759|65739|65759.8|65739.8|65761.8|65741.8|65755.9|65735.9|340
1617054000000|2021-03-29 21:40:00|65759.2|65739.2|65756.7|65736.7|65761|65741|65754.6|65734.6|250
1617054300000|2021-03-29 21:45:00|65759|65739|65758.9|65738.9|65760.5|65740.5|65755.9|65735.9|268
1617054600000|2021-03-29 21:50:00|65758|65738|65760|65740|65761.3|65741.3|65753.5|65727|296
1617054900000|2021-03-29 21:55:00|65759.4|65739.4|65759.8|65739.8|65760.9|65740.9|65756.7|65736.7|320
1617055200000|2021-03-29 22:00:00|65757.5|65737.5|65758.6|65738.6|65761.1|65741.1|65756.4|65736.4|377
1617055500000|2021-03-29 22:05:00|65758.5|65738.5|65762.7|65742.7|65768.9|65743.1|65756.9|65735.3|310
1617055800000|2021-03-29 22:10:00|65761.8|65741.8|65760.5|65740.5|65765|65744.8|65757.5|65734.7|131
1617056100000|2021-03-29 22:15:00|65762|65742|65759.4|65739.4|65771.3|65744.3|65755.8|65730.6|141
1617056400000|2021-03-29 22:20:00|65759.9|65739.9|65762.6|65742.6|65769.5|65743.3|65755.2|65732.6|124
1617056700000|2021-03-29 22:25:00|65761.9|65741.9|65760.4|65740.4|65772.5|65742.7|65756.5|65731|162
1617057000000|2021-03-29 22:30:00|65760.3|65740.3|65759.3|65739.3|65771.8|65743.6|65755.7|65732.2|181
1617057300000|2021-03-29 22:35:00|65759.7|65739.7|65759.5|65739.5|65770.9|65743.6|65755.7|65729.7|94
1617057600000|2021-03-29 22:40:00|65758.4|65738.4|65755.9|65735.9|65785.1|65744.1|65754.5|65680.9|181
1617057900000|2021-03-29 22:45:00|65755.4|65735.4|65754.9|65697.2|65765.2|65739|65744.3|65693.4|251
1617058200000|2021-03-29 22:50:00|65756.1|65697|65757.9|65715.4|65766.7|65716.6|65750.5|65691.1|285
1617058500000|2021-03-29 22:55:00|65758.6|65715.5|65754.5|65715.6|65762.7|65717.7|65751|65708.2|224
1617058800000|2021-03-29 23:00:00|65753|65715.1|65755.6|65714.7|65766.9|65721.6|65745.5|65700.4|276
1617059100000|2021-03-29 23:05:00|65756.1|65718.3|65761.7|65712.9|65764.6|65728.2|65747.7|65708.3|286
1617059400000|2021-03-29 23:10:00|65760.8|65713.2|65762.7|65717.7|65766|65731|65749.1|65712.5|201
1617059700000|2021-03-29 23:15:00|65760.3|65719.6|65766.1|65734.4|65771.6|65741.5|65749.1|65714.3|208
1617060000000|2021-03-29 23:20:00|65759.6|65739.6|65767.9|65747.9|65772|65752|65757.8|65732.2|262
1617060300000|2021-03-29 23:25:00|65768.6|65748.6|65768.8|65748.8|65784|65753.4|65763.2|65731.6|300
1617060600000|2021-03-29 23:30:00|65769.5|65749.5|65772.5|65752.5|65775.8|65755.8|65764|65744|233
1617060900000|2021-03-29 23:35:00|65772.4|65752.4|65772.7|65752.7|65784.8|65757|65770.6|65750.4|221
1617061200000|2021-03-29 23:40:00|65773.1|65753.1|65774.6|65754.6|65776.6|65756.6|65772.1|65752.1|223
1617061500000|2021-03-29 23:45:00|65775.6|65755.6|65761.4|65741.4|65777.7|65757.7|65760.4|65740.4|341
1617061800000|2021-03-29 23:50:00|65761.9|65741.9|65765.8|65745.8|65769.5|65749.5|65761|65741|324
1617062100000|2021-03-29 23:55:00|65766.2|65746.2|65775.9|65755.9|65779.7|65759.7|65765|65745|273
1617062400000|2021-03-30 00:00:00|65776|65756|65788.6|65768.6|65792|65772|65774.2|65754.2|346
1617062700000|2021-03-30 00:05:00|65788.8|65768.8|65781|65761|65791.1|65771.1|65778.2|65758.2|408
1617063000000|2021-03-30 00:10:00|65780.2|65760.2|65817.9|65797.9|65818|65798|65778.2|65758.2|352
1617063300000|2021-03-30 00:15:00|65818.2|65798.2|65807.1|65787.1|65818.5|65798.5|65806.7|65786.7|346
1617063600000|2021-03-30 00:20:00|65806.6|65786.6|65782.2|65762.2|65806.9|65786.9|65778.4|65758.4|478
1617063900000|2021-03-30 00:25:00|65780.5|65760.5|65794|65774|65796.8|65776.8|65779.4|65759.4|425
1617064200000|2021-03-30 00:30:00|65793.9|65773.9|65788.5|65768.5|65802.7|65782.7|65787.4|65767.4|459
1617064500000|2021-03-30 00:35:00|65788.3|65768.3|65781.7|65761.7|65790.9|65770.9|65778.1|65758.1|338
1617064800000|2021-03-30 00:40:00|65781.5|65761.5|65786.8|65766.8|65790|65770|65781.5|65761.5|293
1617065100000|2021-03-30 00:45:00|65786.7|65766.7|65822|65802|65826.9|65806.9|65786.3|65766.3|465
1617065400000|2021-03-30 00:50:00|65822.2|65802.2|65833|65813|65834.3|65814.3|65818.2|65798.2|525
1617065700000|2021-03-30 00:55:00|65834|65814|65799.9|65779.9|65834|65814|65798|65778|500
1617066000000|2021-03-30 01:00:00|65800.5|65780.5|65783.6|65763.6|65800.5|65780.5|65783.5|65763.5|592
1617066300000|2021-03-30 01:05:00|65783.5|65763.5|65812|65792|65814.4|65794.4|65783.5|65763.5|617
1617066600000|2021-03-30 01:10:00|65811.7|65791.7|65808.1|65788.1|65825.2|65805.2|65804.5|65784.5|517
1617066900000|2021-03-30 01:15:00|65808.7|65788.7|65803.8|65783.8|65813.8|65793.8|65795.6|65775.6|564
1617067200000|2021-03-30 01:20:00|65804|65784|65813.7|65793.7|65815.2|65795.2|65792.3|65775.1|512
1617067500000|2021-03-30 01:25:00|65813.5|65793.5|65834.2|65814.2|65834.7|65814.7|65813.5|65793.5|493
1617067800000|2021-03-30 01:30:00|65834.6|65814.6|65825.9|65805.9|65846.7|65826.7|65821.1|65801.8|621
1617068100000|2021-03-30 01:35:00|65827.6|65807.6|65807.6|65787.6|65829|65809|65804.8|65785.3|609
1617068400000|2021-03-30 01:40:00|65807.7|65787.7|65795.4|65775.4|65816.6|65798.3|65795.3|65775.3|562
1617068700000|2021-03-30 01:45:00|65795.8|65775.8|65791.5|65771.5|65798.7|65779.9|65780.4|65764.7|567
1617069000000|2021-03-30 01:50:00|65790.6|65770.6|65763.5|65743.5|65791.2|65772.2|65751.4|65731.4|630
1617069300000|2021-03-30 01:55:00|65763|65743|65749.7|65729.7|65763|65743|65710.6|65690.6|722
1617069600000|2021-03-30 02:00:00|65749.6|65729.6|65743.1|65723.1|65759.7|65747.5|65733|65718.3|646
1617069900000|2021-03-30 02:05:00|65743.8|65723.8|65736.5|65716.5|65747.7|65732.8|65721.1|65707.5|599
1617070200000|2021-03-30 02:10:00|65736.8|65716.8|65754.3|65734.3|65754.4|65739.2|65736.5|65716.6|614
1617070500000|2021-03-30 02:15:00|65754.2|65734.2|65737.7|65727.7|65758|65744|65735.7|65719.8|551
1617070800000|2021-03-30 02:20:00|65737.3|65727.3|65738.9|65718.9|65751.5|65736.2|65725.3|65710.4|574
1617071100000|2021-03-30 02:25:00|65739|65719|65718.8|65698.8|65741.9|65727.2|65708.9|65688.9|627
1617071400000|2021-03-30 02:30:00|65718.6|65698.6|65740.1|65720.1|65745.3|65725.3|65707.2|65691.4|594
1617071700000|2021-03-30 02:35:00|65739.9|65719.9|65743.6|65723.6|65751.4|65735.9|65734.7|65718.3|566
1617072000000|2021-03-30 02:40:00|65736.9|65726.9|65741.8|65721.8|65743.6|65727.9|65728.1|65713.2|536
1617072300000|2021-03-30 02:45:00|65742.2|65722.2|65754|65734|65754.9|65739.6|65735.2|65719.3|447
1617072600000|2021-03-30 02:50:00|65754.1|65734.1|65752.2|65742.2|65759.7|65744.9|65748.6|65733.4|493
1617072900000|2021-03-30 02:55:00|65752|65742|65748.3|65738.3|65758.1|65744.5|65746.7|65733.4|485
1617073200000|2021-03-30 03:00:00|65748.2|65738.2|65745.9|65735.9|65757.1|65743.6|65745.5|65735.4|430
1617073500000|2021-03-30 03:05:00|65745.8|65735.8|65739.5|65729.5|65749.7|65736.1|65736.3|65722.3|439
1617073800000|2021-03-30 03:10:00|65739.6|65729.6|65739|65729|65748.9|65733.3|65738.2|65724|425
1617074100000|2021-03-30 03:15:00|65738.9|65728.9|65736.4|65726.4|65744.5|65730.5|65734.8|65720.3|496
1617074400000|2021-03-30 03:20:00|65736.6|65726.6|65740.2|65730.2|65744.6|65730.2|65735.1|65722|516
1617074700000|2021-03-30 03:25:00|65740.3|65730.3|65737.5|65727.5|65750.3|65734.2|65735|65721.5|485
1617075000000|2021-03-30 03:30:00|65737.2|65727.2|65743.4|65723.4|65749.1|65734.3|65735.9|65721|480
1617075300000|2021-03-30 03:35:00|65743.6|65723.6|65739.3|65729.3|65746.3|65731.1|65737|65722.1|353
1617075600000|2021-03-30 03:40:00|65739.4|65729.4|65741.1|65731.1|65747.4|65732.5|65737.4|65722.7|375
1617075900000|2021-03-30 03:45:00|65745.6|65725.6|65738.4|65728.4|65746.9|65733.4|65735.5|65722.2|430
1617076200000|2021-03-30 03:50:00|65738.2|65728.2|65743.6|65733.6|65748.9|65735.1|65738.2|65725.5|352
1617076500000|2021-03-30 03:55:00|65743.8|65733.8|65754.9|65744.9|65758.8|65745|65743.8|65728.4|379
1617076800000|2021-03-30 04:00:00|65754.6|65744.6|65754.2|65744.2|65759.3|65745.1|65751.1|65734.9|298
1617077100000|2021-03-30 04:05:00|65754|65744|65754.5|65744.5|65760|65745.6|65751.6|65737|236
1617077400000|2021-03-30 04:10:00|65754.4|65744.4|65769.4|65749.4|65770.1|65754.7|65753.9|65739.3|358
1617077700000|2021-03-30 04:15:00|65769.5|65749.5|65771.3|65761.3|65781.6|65765.3|65763.6|65748.9|377
1617078000000|2021-03-30 04:20:00|65771.4|65761.4|65759.8|65749.8|65776.1|65761.6|65757.9|65743.9|364
1617078300000|2021-03-30 04:25:00|65759.9|65749.9|65766.2|65746.2|65766.2|65751|65757.6|65742.8|284
1617078600000|2021-03-30 04:30:00|65766.1|65746.1|65772.5|65762.5|65777.4|65762.7|65758.6|65743.8|317
1617078900000|2021-03-30 04:35:00|65772.6|65762.6|65773.1|65753.1|65777.8|65763.7|65765.3|65750.5|381
1617079200000|2021-03-30 04:40:00|65773|65753|65760.6|65750.6|65773.6|65758.8|65760.6|65746.3|292
1617079500000|2021-03-30 04:45:00|65759.7|65749.7|65759.2|65749.2|65765.1|65751.2|65754.5|65741.8|265
1617079800000|2021-03-30 04:50:00|65759.4|65749.4|65756.7|65746.7|65763.7|65749.5|65755.6|65742|311
1617080100000|2021-03-30 04:55:00|65756.6|65746.6|65758.4|65748.4|65762.1|65750.7|65756|65741.8|346
1617080400000|2021-03-30 05:00:00|65757.5|65747.5|65753.3|65743.3|65764.7|65750|65753|65742|344
1617080700000|2021-03-30 05:05:00|65753.2|65743.2|65760.9|65750.9|65766|65752.6|65752.3|65741.4|351
1617081000000|2021-03-30 05:10:00|65761|65751|65772.3|65762.3|65778.4|65764.4|65758.4|65746.7|399
1617081300000|2021-03-30 05:15:00|65772.2|65762.2|65768.4|65758.4|65774.4|65764.4|65765.8|65750.6|260
1617081600000|2021-03-30 05:20:00|65768.6|65758.6|65780.7|65770.7|65787.3|65773.6|65768.6|65758.3|427
1617081900000|2021-03-30 05:25:00|65781|65771|65763.1|65753.1|65781.1|65771.1|65762.7|65748|364
1617082200000|2021-03-30 05:30:00|65763|65753|65743.8|65733.8|65763.1|65753.1|65741.9|65726.8|473
1617082500000|2021-03-30 05:35:00|65743.6|65733.6|65749.1|65739.1|65758.3|65744|65740.5|65725.3|445
1617082800000|2021-03-30 05:40:00|65749.4|65739.4|65745.9|65735.9|65754.3|65742.3|65740.1|65728.1|426
1617083100000|2021-03-30 05:45:00|65746.3|65736.3|65752.2|65742.2|65764.8|65751.1|65743.2|65728.2|441
1617083400000|2021-03-30 05:50:00|65752|65742|65753|65733|65758.9|65745.7|65745.5|65732.3|434
1617083700000|2021-03-30 05:55:00|65752.9|65732.9|65758.6|65748.6|65765.5|65750.6|65748.3|65732.8|486
1617084000000|2021-03-30 06:00:00|65758.3|65748.3|65753.7|65743.7|65772.1|65758.4|65752.9|65739.6|558
1617084300000|2021-03-30 06:05:00|65753.8|65743.8|65757.7|65747.7|65766.2|65750.8|65753|65739.4|496
1617084600000|2021-03-30 06:10:00|65757.9|65747.9|65734|65724|65762.6|65748.7|65732.7|65717.8|596
1617084900000|2021-03-30 06:15:00|65738|65718|65711.6|65691.6|65738.6|65720.9|65706.1|65691.3|576
1617085200000|2021-03-30 06:20:00|65711.5|65691.5|65711.7|65691.7|65711.7|65696.1|65687.6|65672.9|598
1617085500000|2021-03-30 06:25:00|65705.6|65695.6|65729.1|65719.1|65736.2|65720.5|65705.3|65693|615
1617085800000|2021-03-30 06:30:00|65729.3|65719.3|65734.2|65724.2|65737.1|65725.9|65724|65712.6|613
1617086100000|2021-03-30 06:35:00|65733.8|65723.8|65732.1|65722.1|65735.4|65724.1|65720.2|65706.2|538
1617086400000|2021-03-30 06:40:00|65732|65722|65729.1|65719.1|65737.6|65723.4|65726|65711.9|648
1617086700000|2021-03-30 06:45:00|65729.9|65719.9|65741.8|65731.8|65759|65744.1|65729.2|65719.2|637
1617087000000|2021-03-30 06:50:00|65741.6|65731.6|65747.2|65727.2|65748.5|65734.7|65735.3|65724.5|587
1617087300000|2021-03-30 06:55:00|65747|65727|65746.5|65736.5|65755.9|65744.1|65741.8|65727|616
1617087600000|2021-03-30 07:00:00|65746.2|65736.2|65752.7|65742.7|65755.4|65745.4|65745.5|65730.7|623
1617087900000|2021-03-30 07:05:00|65753.9|65743.9|65766.5|65756.5|65781.2|65768.1|65751.5|65741.5|650
1617088200000|2021-03-30 07:10:00|65766.9|65756.9|65739.1|65729.1|65775.3|65762.4|65730.6|65715.4|627
1617088500000|2021-03-30 07:15:00|65739.6|65729.6|65747.3|65737.3|65770.4|65757|65738.9|65723.9|616
1617088800000|2021-03-30 07:20:00|65747.6|65737.6|65741|65721|65753.4|65741.5|65732.3|65717.4|593
1617089100000|2021-03-30 07:25:00|65741.9|65721.9|65772.7|65752.7|65773.6|65760.6|65731.3|65717.2|608
1617089400000|2021-03-30 07:30:00|65773.6|65753.6|65773.3|65763.3|65794.9|65780.8|65766.2|65752.7|628
1617089700000|2021-03-30 07:35:00|65773.1|65763.1|65792.7|65782.7|65799.7|65785.4|65771.9|65757.3|593
1617090000000|2021-03-30 07:40:00|65793.5|65783.5|65822.5|65802.5|65823.8|65805.7|65791.4|65777|590
1617090300000|2021-03-30 07:45:00|65822.4|65802.4|65804.6|65794.6|65826.1|65811.5|65803.9|65788.8|666
1617090600000|2021-03-30 07:50:00|65804.7|65794.7|65801.9|65791.9|65813|65798.3|65795.6|65780.3|625
1617090900000|2021-03-30 07:55:00|65802|65792|65796.5|65776.5|65811.2|65797.6|65791.6|65776.5|568
1617091200000|2021-03-30 08:00:00|65792.3|65782.3|65773.8|65763.8|65796.6|65782.4|65771.5|65756.3|608
1617091500000|2021-03-30 08:05:00|65773.7|65763.7|65797|65777|65800.1|65786.2|65773.7|65762.3|628
1617091800000|2021-03-30 08:10:00|65796.8|65776.8|65795.6|65785.6|65802.4|65787.2|65784.8|65770.2|507
1617092100000|2021-03-30 08:15:00|65795.4|65785.4|65767.4|65757.4|65805.1|65790.8|65765.5|65751.3|577
1617092400000|2021-03-30 08:20:00|65767.7|65757.7|65770|65760|65775.4|65762|65762|65746.9|529
1617092700000|2021-03-30 08:25:00|65769.6|65759.6|65762.6|65752.6|65777.3|65762|65755.8|65742.2|562
1617093000000|2021-03-30 08:30:00|65762.8|65752.8|65763.9|65753.9|65781.7|65766.8|65758.1|65742.4|555
1617093300000|2021-03-30 08:35:00|65764.1|65754.1|65769.8|65759.8|65777.9|65764.7|65759|65745.6|505
1617093600000|2021-03-30 08:40:00|65770.8|65760.8|65754.3|65744.3|65776.5|65762.1|65750.2|65735.5|485
1617093900000|2021-03-30 08:45:00|65754.4|65744.4|65743.5|65733.5|65761.7|65748.6|65742.6|65731.4|512
1617094200000|2021-03-30 08:50:00|65743.3|65733.3|65744.1|65734.1|65756.4|65741.6|65742.3|65728.6|508
1617094500000|2021-03-30 08:55:00|65744.3|65734.3|65742.9|65732.9|65749.4|65736.3|65740.1|65724.9|464
1617094800000|2021-03-30 09:00:00|65742.8|65732.8|65736.7|65726.7|65746.6|65733.1|65734.5|65719.6|511
1617095100000|2021-03-30 09:05:00|65736.2|65726.2|65734.2|65724.2|65744|65728.9|65731.9|65716.7|494
1617095400000|2021-03-30 09:10:00|65733.5|65723.5|65745|65735|65751.6|65736.8|65731.9|65717.1|477
1617095700000|2021-03-30 09:15:00|65745.1|65735.1|65753.4|65743.4|65757.8|65743.8|65741.8|65727.2|443
1617096000000|2021-03-30 09:20:00|65753.6|65743.6|65754.2|65744.2|65759.4|65747.8|65750.3|65735.2|491
1617096300000|2021-03-30 09:25:00|65754.4|65744.4|65763.1|65753.1|65766.9|65756.9|65747.6|65737.6|407
1617096600000|2021-03-30 09:30:00|65763|65753|65764.8|65754.8|65766.6|65756.6|65761.2|65751.2|364
1617096900000|2021-03-30 09:35:00|65764.9|65754.9|65761.5|65751.5|65768.6|65756.3|65760.2|65747.5|385
1617097200000|2021-03-30 09:40:00|65761.1|65751.1|65763.5|65753.5|65773.5|65758.5|65759.7|65745.1|359
1617097500000|2021-03-30 09:45:00|65764.4|65754.4|65767|65757|65770.2|65758.1|65762.7|65748.6|416
1617097800000|2021-03-30 09:50:00|65766.8|65756.8|65748.1|65738.1|65767|65757|65744.2|65730|402
1617098100000|2021-03-30 09:55:00|65748|65738|65733.2|65723.2|65748.4|65738.4|65729.2|65714.7|405
1617098400000|2021-03-30 10:00:00|65732.9|65722.9|65733|65723|65743.9|65729.3|65724.4|65710.7|480
1617098700000|2021-03-30 10:05:00|65732.9|65722.9|65733.3|65713.3|65743.6|65728.8|65724|65710.1|358
1617099000000|2021-03-30 10:10:00|65733.2|65713.2|65737.4|65717.4|65738.1|65722.7|65729.8|65713.1|326
1617099300000|2021-03-30 10:15:00|65737.3|65717.3|65744.4|65734.4|65754|65734.6|65729.5|65715.4|413
1617099600000|2021-03-30 10:20:00|65744.5|65734.5|65752.4|65732.4|65754.3|65738.9|65740.4|65726.1|439
1617099900000|2021-03-30 10:25:00|65752.3|65732.3|65766.9|65756.9|65771.4|65757.3|65747.4|65732.3|395
1617100200000|2021-03-30 10:30:00|65766.8|65756.8|65758.1|65748.1|65771|65756.9|65751.6|65738.1|442
1617100500000|2021-03-30 10:35:00|65757.3|65747.3|65765.5|65755.5|65765.6|65755.6|65751.2|65741.1|421
1617100800000|2021-03-30 10:40:00|65765.4|65755.4|65767.2|65757.2|65773.3|65762.2|65758.4|65744.9|532
1617101100000|2021-03-30 10:45:00|65767|65757|65772.7|65762.7|65777|65763|65761.2|65749.1|493
1617101400000|2021-03-30 10:50:00|65772.8|65762.8|65776.8|65766.8|65781.1|65768|65772.7|65758.3|509
1617101700000|2021-03-30 10:55:00|65776.9|65766.9|65773|65763|65780.5|65768.4|65771.8|65759.3|429
1617102000000|2021-03-30 11:00:00|65772.6|65762.6|65785.9|65775.9|65791|65778.2|65772.6|65758|447
1617102300000|2021-03-30 11:05:00|65786.6|65776.6|65794.1|65774.1|65796|65781.2|65784|65767.7|520
1617102600000|2021-03-30 11:10:00|65793.7|65773.7|65809.1|65789.1|65811.1|65795.7|65786.4|65770.3|458
1617102900000|2021-03-30 11:15:00|65809|65789|65789.4|65779.4|65814.1|65799.1|65788.8|65773.8|551
1617103200000|2021-03-30 11:20:00|65789.5|65779.5|65787.3|65777.3|65795.9|65781.9|65780.4|65765.7|486
1617103500000|2021-03-30 11:25:00|65787.4|65777.4|65784.1|65774.1|65796.7|65781.9|65783.9|65770.4|516
1617103800000|2021-03-30 11:30:00|65784.2|65774.2|65780.8|65770.8|65790.1|65775.4|65775.8|65761.2|491
1617104100000|2021-03-30 11:35:00|65786.1|65766.1|65792.6|65782.6|65800.3|65786|65781.8|65766.1|516
1617104400000|2021-03-30 11:40:00|65794.4|65784.4|65800.7|65780.7|65807.7|65793.5|65793.1|65777.8|511
1617104700000|2021-03-30 11:45:00|65800.5|65780.5|65787.9|65777.9|65804.4|65789.4|65787.3|65772.6|544
1617105000000|2021-03-30 11:50:00|65787.8|65777.8|65781.4|65771.4|65795|65780.1|65777.1|65761.7|507
1617105300000|2021-03-30 11:55:00|65781.1|65771.1|65791.7|65781.7|65797|65783.6|65773.8|65759.4|468
1617105600000|2021-03-30 12:00:00|65791.8|65781.8|65783.7|65763.7|65795.4|65785.4|65776.3|65761.5|548
1617105900000|2021-03-30 12:05:00|65783.6|65763.6|65785.8|65775.8|65791.3|65776.2|65773|65758.8|591
1617106200000|2021-03-30 12:10:00|65785.9|65775.9|65774.7|65754.7|65791.2|65778.5|65767.2|65753.1|654
1617106500000|2021-03-30 12:15:00|65775.2|65755.2|65779.3|65769.3|65783.9|65770.5|65769.1|65755|586
1617106800000|2021-03-30 12:20:00|65785.1|65765.1|65794.8|65784.8|65799.5|65786|65780.1|65765.1|593
1617107100000|2021-03-30 12:25:00|65794.9|65784.9|65798.3|65788.3|65802.6|65788.3|65790.3|65777.9|520
1617107400000|2021-03-30 12:30:00|65798.4|65788.4|65806.8|65796.8|65814.9|65801.7|65795.9|65781.7|619
1617107700000|2021-03-30 12:35:00|65807.3|65797.3|65807.3|65797.3|65813.9|65803|65797.9|65787.9|557
1617108000000|2021-03-30 12:40:00|65807.4|65797.4|65804.9|65794.9|65814.2|65804.2|65798.6|65783.6|581
1617108300000|2021-03-30 12:45:00|65804.7|65794.7|65809.4|65799.4|65816.6|65802.3|65802|65789.6|574
1617108600000|2021-03-30 12:50:00|65809.3|65799.3|65815.1|65805.1|65824.2|65809.4|65808.9|65794.1|593
1617108900000|2021-03-30 12:55:00|65814.6|65804.6|65817.9|65807.9|65825.6|65811.5|65814.4|65798.9|611
1617109200000|2021-03-30 13:00:00|65817.5|65807.5|65810|65800|65824.5|65809.9|65805|65791.5|669
1617109500000|2021-03-30 13:05:00|65810.7|65800.7|65814|65804|65823.4|65808.5|65808.1|65795.6|627
1617109800000|2021-03-30 13:10:00|65813.6|65803.6|65805.8|65795.8|65819.6|65805.4|65803|65789.4|525
1617110100000|2021-03-30 13:15:00|65805.9|65795.9|65784.8|65774.8|65811.5|65796.8|65779.2|65765.3|631
1617110400000|2021-03-30 13:20:00|65787.1|65777.1|65803|65793|65807.8|65793.8|65787.1|65772.1|537
1617110700000|2021-03-30 13:25:00|65803.1|65793.1|65812.2|65802.2|65821.3|65806.5|65802|65792|523
1617111000000|2021-03-30 13:30:00|65813.2|65803.2|65811.8|65801.8|65822.6|65809.3|65801.3|65787.5|646
1617111300000|2021-03-30 13:35:00|65811.7|65801.7|65824.4|65814.4|65832|65819|65811.7|65798.4|672
1617111600000|2021-03-30 13:40:00|65824.6|65814.6|65838.8|65818.8|65842.4|65830.7|65824.2|65810.1|643
1617111900000|2021-03-30 13:45:00|65838.9|65818.9|65817.6|65797.6|65841|65826.3|65812.9|65797.6|652
1617112200000|2021-03-30 13:50:00|65817.9|65797.9|65810.4|65800.4|65827|65813.5|65804.9|65789.8|675
1617112500000|2021-03-30 13:55:00|65809.9|65799.9|65801.2|65781.2|65814.1|65799.9|65795.1|65779.2|589
1617112800000|2021-03-30 14:00:00|65801.3|65781.3|65814.2|65804.2|65824.2|65809.2|65796.3|65780.7|758
1617113100000|2021-03-30 14:05:00|65814.1|65804.1|65821.3|65811.3|65844.3|65829.4|65812.7|65796.5|926
1617113400000|2021-03-30 14:10:00|65821.6|65811.6|65815.4|65805.4|65828.2|65815.1|65804.7|65788.3|896
1617113700000|2021-03-30 14:15:00|65815.6|65805.6|65811.4|65791.4|65823.6|65808|65799.5|65784.7|862
1617114000000|2021-03-30 14:20:00|65811.6|65791.6|65810.3|65790.3|65824.2|65808.9|65800.8|65786.6|866
1617114300000|2021-03-30 14:25:00|65810|65790|65797.4|65787.4|65819.9|65804.7|65797.2|65781.1|824
1617114600000|2021-03-30 14:30:00|65797.5|65787.5|65790.9|65770.9|65805.6|65790.9|65782.7|65768.8|897
1617114900000|2021-03-30 14:35:00|65791|65771|65801.6|65781.6|65806|65790.2|65779.9|65765|862
1617115200000|2021-03-30 14:40:00|65801.8|65781.8|65780.5|65760.5|65801.8|65789.2|65775.8|65760.2|833
1617115500000|2021-03-30 14:45:00|65780.6|65760.6|65777.4|65767.4|65785|65771.6|65762.1|65748.8|896
1617115800000|2021-03-30 14:50:00|65777.6|65767.6|65781.3|65761.3|65787|65772.4|65771.2|65756.2|782
1617116100000|2021-03-30 14:55:00|65780.7|65760.7|65782.3|65772.3|65796.4|65779.9|65767.8|65756.8|924
1617116400000|2021-03-30 15:00:00|65782.9|65772.9|65755.6|65745.6|65784.7|65773|65750.1|65735.5|825
1617116700000|2021-03-30 15:05:00|65753.8|65743.8|65754.5|65744.5|65763.8|65750.6|65753.3|65738.8|721
1617117000000|2021-03-30 15:10:00|65754.7|65744.7|65750|65740|65761.3|65748.8|65748.8|65734.3|729
1617117300000|2021-03-30 15:15:00|65749.9|65739.9|65752.9|65742.9|65758.4|65744.7|65746.7|65735.3|716
1617117600000|2021-03-30 15:20:00|65753.2|65743.2|65756.4|65746.4|65763.9|65749.2|65750.6|65737.4|644
1617117900000|2021-03-30 15:25:00|65756.7|65746.7|65772.8|65752.8|65773.1|65759.1|65756.6|65743|819
1617118200000|2021-03-30 15:30:00|65772.9|65752.9|65769.4|65759.4|65776.4|65761.5|65764.3|65750.4|714
1617118500000|2021-03-30 15:35:00|65769.6|65759.6|65756.8|65746.8|65783.3|65768.3|65756.2|65746.2|666
1617118800000|2021-03-30 15:40:00|65756.5|65746.5|65761.5|65751.5|65770.1|65755|65751.8|65740.4|642
1617119100000|2021-03-30 15:45:00|65762|65752|65740.6|65730.6|65767.9|65755|65735.5|65721|697
1617119400000|2021-03-30 15:50:00|65740.5|65730.5|65749.3|65739.3|65754.5|65744.5|65739.6|65729.6|706
1617119700000|2021-03-30 15:55:00|65749.4|65739.4|65756.6|65736.6|65759.9|65746.7|65749.4|65735.7|775
1617120000000|2021-03-30 16:00:00|65756.7|65736.7|65755.7|65735.7|65758.7|65743.5|65747.1|65732.2|701
1617120300000|2021-03-30 16:05:00|65755.8|65735.8|65744.8|65724.8|65759.1|65741.8|65741.9|65722.2|600
1617120600000|2021-03-30 16:10:00|65744.7|65724.7|65752.3|65732.3|65755.9|65740.4|65739.7|65723.9|581
1617120900000|2021-03-30 16:15:00|65752.4|65732.4|65765.5|65745.5|65766.9|65748.2|65746.8|65730.7|583
1617121200000|2021-03-30 16:20:00|65765.6|65745.6|65761.7|65751.7|65772|65756.9|65761.6|65745.5|522
1617121500000|2021-03-30 16:25:00|65761.6|65751.6|65765.6|65755.6|65771.2|65756.2|65758.7|65743.7|543
1617121800000|2021-03-30 16:30:00|65765.7|65755.7|65775.4|65755.4|65778.3|65763.2|65764.2|65748.8|639
1617122100000|2021-03-30 16:35:00|65775.2|65755.2|65776.8|65756.8|65778.9|65762.1|65768|65751.6|665
1617122400000|2021-03-30 16:40:00|65776.3|65756.3|65778.1|65758.1|65779.4|65764.3|65769.3|65754|634
1617122700000|2021-03-30 16:45:00|65778.2|65758.2|65777|65757|65779.5|65764.3|65768.7|65753.1|665
1617123000000|2021-03-30 16:50:00|65776.9|65756.9|65768|65758|65781|65766|65765.1|65750.7|683
1617123300000|2021-03-30 16:55:00|65768.3|65758.3|65775.9|65755.9|65776.8|65761|65767.9|65752.8|624
1617123600000|2021-03-30 17:00:00|65775.6|65755.6|65763.6|65743.6|65778|65761.6|65758.6|65743.6|575
1617123900000|2021-03-30 17:05:00|65763.7|65743.7|65768.1|65748.1|65772.5|65753.3|65752.8|65738.1|570
1617124200000|2021-03-30 17:10:00|65768.2|65748.2|65759.6|65739.6|65768.4|65753.4|65753.2|65738.3|498
1617124500000|2021-03-30 17:15:00|65759.8|65739.8|65756.4|65736.4|65761|65745.8|65749.7|65734.6|428
1617124800000|2021-03-30 17:20:00|65756.5|65736.5|65755.8|65735.8|65757|65741.8|65749.9|65734.7|496
1617125100000|2021-03-30 17:25:00|65755.7|65735.7|65751.8|65741.8|65757.5|65742.2|65749.4|65733.8|428
1617125400000|2021-03-30 17:30:00|65751.7|65741.7|65759.6|65739.6|65763.3|65748|65751.5|65737.1|464
1617125700000|2021-03-30 17:35:00|65759.7|65739.7|65754.4|65744.4|65761.6|65746.8|65753.6|65738.5|481
1617126000000|2021-03-30 17:40:00|65754.5|65744.5|65753|65743|65761.1|65746.1|65751.7|65736.9|363
1617126300000|2021-03-30 17:45:00|65752.8|65742.8|65761.1|65751.1|65766.9|65752.4|65752.8|65741.9|458
1617126600000|2021-03-30 17:50:00|65761|65751|65761.3|65751.3|65765.9|65751.6|65756|65742|436
1617126900000|2021-03-30 17:55:00|65761.4|65751.4|65764.2|65754.2|65771.6|65756.6|65760.5|65748.8|521
1617127200000|2021-03-30 18:00:00|65764.4|65754.4|65769.6|65749.6|65770.4|65755.4|65761|65745.8|556
1617127500000|2021-03-30 18:05:00|65769.4|65749.4|65758.3|65748.3|65771.4|65756.5|65758|65742.8|401
1617127800000|2021-03-30 18:10:00|65758.5|65748.5|65750|65740|65762.5|65748.9|65749.6|65737.5|530
1617128100000|2021-03-30 18:15:00|65749.6|65739.6|65740.7|65730.7|65754.9|65740.3|65740|65726.1|420
1617128400000|2021-03-30 18:20:00|65739.9|65729.9|65743.3|65733.3|65750|65734.4|65739.9|65727.8|425
1617128700000|2021-03-30 18:25:00|65743.2|65733.2|65742.5|65732.5|65749.5|65734.8|65741.5|65726.4|516
1617129000000|2021-03-30 18:30:00|65742.4|65732.4|65747.1|65727.1|65748.9|65734.1|65739.9|65724.8|417
1617129300000|2021-03-30 18:35:00|65747|65727|65746.6|65726.6|65749.5|65734.5|65740.1|65725.4|431
1617129600000|2021-03-30 18:40:00|65746.7|65726.7|65747.6|65727.6|65748.7|65733.5|65740.7|65725.5|418
1617129900000|2021-03-30 18:45:00|65747.4|65727.4|65747.9|65727.9|65748.8|65733.7|65741.8|65727.1|428
1617130200000|2021-03-30 18:50:00|65748|65728|65744.7|65724.7|65748.6|65733.1|65739.8|65724.4|546
1617130500000|2021-03-30 18:55:00|65744.6|65724.6|65743.9|65723.9|65745.7|65730.3|65734.8|65718.2|575
1617130800000|2021-03-30 19:00:00|65744.3|65724.3|65740|65730|65751.8|65736.2|65739.6|65724.1|551
1617131100000|2021-03-30 19:05:00|65739.6|65729.6|65739.8|65719.8|65747|65730.9|65732.8|65717.6|537
1617131400000|2021-03-30 19:10:00|65739.7|65719.7|65738.1|65718.1|65740.8|65724.7|65733.3|65717.7|507
1617131700000|2021-03-30 19:15:00|65738.2|65718.2|65739.7|65719.7|65740.3|65725.6|65732.9|65717.4|475
1617132000000|2021-03-30 19:20:00|65739.8|65719.8|65739.2|65719.2|65742.7|65727.4|65732|65717.1|459
1617132300000|2021-03-30 19:25:00|65739|65719|65740.2|65720.2|65741.8|65724.6|65733.2|65719|455
1617132600000|2021-03-30 19:30:00|65740.1|65720.1|65737.4|65717.4|65741|65722.2|65731.9|65716.7|218
1617132900000|2021-03-30 19:35:00|65737.3|65717.3|65738.8|65718.8|65739.1|65719.1|65736.8|65716.8|227
1617133200000|2021-03-30 19:40:00|65738.9|65718.9|65739.3|65719.3|65740|65720|65737.9|65717.9|351
1617133500000|2021-03-30 19:45:00|65739.4|65719.4|65738.8|65718.8|65740.2|65723.8|65732.8|65718.1|227
1617133800000|2021-03-30 19:50:00|65739.2|65719.2|65732.8|65712.8|65740.4|65722.5|65729.9|65711.5|342
1617134100000|2021-03-30 19:55:00|65732.7|65712.7|65731.6|65711.6|65735.3|65720.2|65726.2|65711|455
1617134400000|2021-03-30 20:00:00|65732.1|65712.1|65732.3|65712.3|65732.9|65717.6|65726.4|65710.3|206
1617134700000|2021-03-30 20:05:00|65732.2|65712.2|65733.6|65713.6|65734.2|65718|65727.2|65712.2|178
1617135000000|2021-03-30 20:10:00|65733.7|65713.7|65732.5|65712.5|65734.2|65714.2|65731.7|65711.7|129
1617135300000|2021-03-30 20:15:00|65732.6|65712.6|65739.3|65719.3|65741.4|65721.4|65732.6|65712.6|139
1617135600000|2021-03-30 20:20:00|65739.2|65719.2|65736.1|65716.1|65739.6|65719.6|65734.9|65714.9|146
1617135900000|2021-03-30 20:25:00|65735.8|65715.8|65738.4|65718.4|65739|65721.9|65731.9|65715.3|166
1617136200000|2021-03-30 20:30:00|65738.8|65718.8|65732.6|65712.6|65739.1|65719.1|65732.4|65712.4|192
1617136500000|2021-03-30 20:35:00|65732.7|65712.7|65731.7|65711.7|65733.6|65713.6|65731.5|65711.5|171
1617136800000|2021-03-30 20:40:00|65731.8|65711.8|65734.3|65714.3|65738.4|65718.4|65728.3|65708.3|260
1617137100000|2021-03-30 20:45:00|65733.6|65713.6|65734.3|65714.3|65738.3|65718.3|65732.9|65712.9|227
1617137400000|2021-03-30 20:50:00|65734.7|65714.7|65734.3|65714.3|65736|65716|65732.7|65712.7|142
1617137700000|2021-03-30 20:55:00|65733.4|65713.4|65734.8|65714.8|65740.9|65716.1|65730.6|65710.5|177
1617138000000|2021-03-30 21:00:00|65734.6|65714.6|65764.5|65704.8|65774.4|65714.6|65734.6|65697.6|63
1617138300000|2021-03-30 21:05:00|65772.2|65704.1|65770.8|65709.6|65780.5|65719.7|65750.3|65697|77
1617138600000|2021-03-30 21:10:00|65765.2|65709.5|65750.3|65710.7|65773.6|65712.9|65750.3|65697|80
1617138900000|2021-03-30 21:15:00|65768.3|65711.7|65750.3|65710.7|65773.6|65712.2|65750.3|65701.7|60
1617139200000|2021-03-30 21:20:00|65772.1|65712|65765.4|65713.5|65772.4|65717.1|65750.3|65710.7|52
1617139500000|2021-03-30 21:25:00|65750.3|65710.7|65773.3|65706.7|65773.6|65719.2|65750.3|65706.7|50
1617139800000|2021-03-30 21:30:00|65774.3|65707.8|65765.4|65714.1|65774.3|65720.4|65749.6|65707.8|56
1617140100000|2021-03-30 21:35:00|65766.8|65713.5|65749.6|65716|65767|65719.3|65749.6|65710.7|82
1617140400000|2021-03-30 21:40:00|65765|65711.2|65749.6|65715.9|65770.3|65719|65749.6|65711.2|73
1617140700000|2021-03-30 21:45:00|65764.8|65717.9|65749.6|65710.8|65764.8|65717.9|65749.6|65697.3|89
1617141000000|2021-03-30 21:50:00|65761|65706.3|65752.8|65717.1|65771.1|65718.2|65749.6|65697.3|83
1617141300000|2021-03-30 21:55:00|65761.8|65717.5|65760.9|65716.5|65771.7|65719.7|65749.1|65707.5|78
1617141600000|2021-03-30 22:00:00|65758.1|65716.2|65748|65728|65772.9|65728|65748|65704.6|163
1617141900000|2021-03-30 22:05:00|65769.6|65723.1|65763.3|65720.1|65770|65723.4|65760.6|65699.4|154
1617142200000|2021-03-30 22:10:00|65762.4|65705.3|65766.8|65696.8|65772.1|65721.3|65761.3|65696.8|138
1617142500000|2021-03-30 22:15:00|65767.3|65695.6|65762.1|65706.1|65767.5|65722.1|65758.8|65695.6|144
1617142800000|2021-03-30 22:20:00|65762.2|65706.8|65760.5|65707.4|65765.4|65722.6|65759.2|65698.2|188
1617143100000|2021-03-30 22:25:00|65762.6|65706.6|65766.2|65717.2|65769.3|65720.6|65760|65700.4|204
1617143400000|2021-03-30 22:30:00|65765.8|65716.4|65767|65726.8|65770.4|65730.4|65763.6|65711.6|144
1617143700000|2021-03-30 22:35:00|65766.9|65726.3|65768.1|65729.9|65769.5|65734.9|65754.5|65709.2|108
1617144000000|2021-03-30 22:40:00|65759.5|65713.1|65762.2|65723.4|65768.2|65736.4|65754.7|65711.5|132
1617144300000|2021-03-30 22:45:00|65761.8|65723.5|65757.7|65737.7|65771.2|65737.7|65755.3|65714.6|173
1617144600000|2021-03-30 22:50:00|65757.9|65737.9|65765.9|65732.1|65766.9|65737.9|65754.5|65712.9|109
1617144900000|2021-03-30 22:55:00|65761.5|65720.6|65765.7|65726.2|65766.8|65735.9|65754.1|65715.9|125
1617145200000|2021-03-30 23:00:00|65771.8|65722.9|65757|65737|65774.4|65738.4|65751|65710.2|171
1617145500000|2021-03-30 23:05:00|65759.4|65714.2|65753.6|65733.6|65770.7|65737|65751.6|65714.2|154
1617145800000|2021-03-30 23:10:00|65754.2|65734.2|65750.6|65730.6|65770.1|65737|65749.5|65717.5|157
1617146100000|2021-03-30 23:15:00|65750.4|65730.4|65741.6|65721.6|65762.6|65733.9|65741.4|65712.7|131
1617146400000|2021-03-30 23:20:00|65742.3|65722.3|65743.2|65711.9|65756.7|65722.3|65732.8|65701.4|211
1617146700000|2021-03-30 23:25:00|65736.6|65716.6|65734.9|65714.9|65757.5|65721.4|65732.4|65702.8|117
1617147000000|2021-03-30 23:30:00|65734.3|65714.3|65732.8|65712.8|65761|65717.7|65729.5|65702|146
1617147300000|2021-03-30 23:35:00|65731.4|65711.4|65731.1|65711.1|65742.1|65716.9|65726.5|65706.5|183
1617147600000|2021-03-30 23:40:00|65729|65709|65731.8|65711.8|65735.2|65715.2|65729|65709|164
1617147900000|2021-03-30 23:45:00|65731.7|65711.7|65748.7|65728.7|65751|65731|65730.1|65710.1|248
1617148200000|2021-03-30 23:50:00|65748.9|65728.9|65746.3|65726.3|65756.5|65733.6|65737.4|65717.4|281
1617148500000|2021-03-30 23:55:00|65746.6|65726.6|65736.7|65716.7|65754|65732.4|65732.7|65712.7|222
1617148800000|2021-03-31 00:00:00|65736.3|65716.3|65744.6|65724.6|65747.9|65727.9|65728.4|65708.4|586
1617149100000|2021-03-31 00:05:00|65744.9|65724.9|65746|65726|65750.4|65730.4|65740.3|65720.3|495
1617149400000|2021-03-31 00:10:00|65744.3|65724.3|65745.1|65725.1|65748.6|65728.6|65741.3|65721.3|580
1617149700000|2021-03-31 00:15:00|65744.9|65724.9|65748.8|65728.8|65758.1|65738.1|65744.7|65724.7|529
1617150000000|2021-03-31 00:20:00|65748.7|65728.7|65751.7|65731.7|65756|65736|65745.1|65725.1|323
1617150300000|2021-03-31 00:25:00|65750.8|65730.8|65743.1|65723.1|65754.6|65734.6|65738.7|65718.7|368
1617150600000|2021-03-31 00:30:00|65743|65723|65737.7|65717.7|65744.2|65724.2|65736.4|65716.4|399
1617150900000|2021-03-31 00:35:00|65737.6|65717.6|65730.7|65710.7|65742.8|65722.8|65727.8|65707.8|544
1617151200000|2021-03-31 00:40:00|65730.8|65710.8|65737.9|65717.9|65738.2|65718.2|65726.6|65708.6|335
1617151500000|2021-03-31 00:45:00|65738|65718|65743.9|65723.9|65747.1|65727.1|65733.6|65715.6|362
1617151800000|2021-03-31 00:50:00|65744.5|65724.5|65749.7|65729.7|65763.6|65743.6|65744|65724|678
1617152100000|2021-03-31 00:55:00|65752.9|65732.9|65736.6|65716.6|65752.9|65732.9|65733.1|65713.1|645
1617152400000|2021-03-31 01:00:00|65736.7|65716.7|65737.2|65717.2|65745.1|65725.1|65732.2|65712.2|697
1617152700000|2021-03-31 01:05:00|65737.1|65717.1|65726.7|65706.7|65738.1|65718.1|65726.3|65706.3|498
1617153000000|2021-03-31 01:10:00|65727.5|65707.5|65731.7|65711.7|65735.3|65715.3|65726.6|65706.6|507
1617153300000|2021-03-31 01:15:00|65732.5|65712.5|65731.7|65711.7|65738.1|65718.1|65730.9|65710.9|673
1617153600000|2021-03-31 01:20:00|65731.5|65711.5|65748.4|65728.4|65748.9|65728.9|65728.3|65711.3|627
1617153900000|2021-03-31 01:25:00|65748.3|65728.3|65756.8|65736.8|65764.7|65744.7|65746.7|65726.7|678
1617154200000|2021-03-31 01:30:00|65756.7|65736.7|65780.1|65760.1|65789.8|65773.8|65746.1|65726.1|859
1617154500000|2021-03-31 01:35:00|65779.9|65759.9|65762.6|65752.6|65782.1|65767.4|65758.9|65744.5|718
1617154800000|2021-03-31 01:40:00|65762.7|65752.7|65754.2|65744.2|65775.1|65759|65750.3|65735.3|814
1617155100000|2021-03-31 01:45:00|65754.3|65744.3|65762.1|65742.1|65777|65757|65751.8|65738.4|769
1617155400000|2021-03-31 01:50:00|65762.2|65742.2|65759.1|65749.1|65764.1|65749.6|65753.4|65738.3|574
1617155700000|2021-03-31 01:55:00|65759.2|65749.2|65749.8|65729.8|65767.4|65750.1|65740|65725.1|804
1617156000000|2021-03-31 02:00:00|65749.7|65729.7|65748.5|65728.5|65752.2|65736.8|65739.8|65724.9|633
1617156300000|2021-03-31 02:05:00|65743.1|65733.1|65732.3|65712.3|65751.4|65737.3|65726.3|65711.8|644
1617156600000|2021-03-31 02:10:00|65727.7|65717.7|65721.8|65701.8|65730.2|65719|65713.5|65698.1|727
1617156900000|2021-03-31 02:15:00|65716.5|65706.5|65720.4|65710.4|65734.8|65719.5|65716|65705.7|583
1617157200000|2021-03-31 02:20:00|65720.5|65710.5|65727.7|65717.7|65732.7|65718.4|65718.5|65704.3|539
1617157500000|2021-03-31 02:25:00|65727.6|65717.6|65740.7|65720.7|65744.6|65730|65727.6|65714.5|633
1617157800000|2021-03-31 02:30:00|65740.8|65720.8|65735.1|65725.1|65746.4|65731.9|65733.9|65720.1|603
1617158100000|2021-03-31 02:35:00|65735.5|65725.5|65736.1|65726.1|65744.2|65729.4|65731.7|65717.8|516
1617158400000|2021-03-31 02:40:00|65736.9|65726.9|65735.8|65725.8|65745.6|65731.3|65735.6|65721.6|438
1617158700000|2021-03-31 02:45:00|65735.9|65725.9|65736.5|65726.5|65739.1|65727.4|65728.1|65715|559
1617159000000|2021-03-31 02:50:00|65736.4|65726.4|65729.4|65719.4|65739.8|65728.7|65728.2|65715.2|683
1617159300000|2021-03-31 02:55:00|65729.3|65719.3|65746.8|65726.8|65749|65733.9|65728|65713.7|702
1617159600000|2021-03-31 03:00:00|65746.5|65726.5|65759.7|65739.7|65764.4|65747.7|65743.5|65726.5|719
1617159900000|2021-03-31 03:05:00|65759.8|65739.8|65765.6|65745.6|65774.5|65755.9|65756.5|65739.3|805
1617160200000|2021-03-31 03:10:00|65765.5|65745.5|65757.4|65737.4|65765.5|65749|65751|65736.2|786
1617160500000|2021-03-31 03:15:00|65756.8|65736.8|65738.7|65718.7|65757|65742|65729.4|65713|681
1617160800000|2021-03-31 03:20:00|65738.6|65718.6|65718|65698|65741.6|65724.8|65711.3|65696.6|752
1617161100000|2021-03-31 03:25:00|65713|65703|65716.9|65696.9|65727.1|65707.1|65709.2|65693.9|767
1617161400000|2021-03-31 03:30:00|65716|65696|65733.6|65713.6|65734|65719|65711.3|65694.9|601
1617161700000|2021-03-31 03:35:00|65733.8|65713.8|65732.9|65712.9|65742.7|65727.4|65727.4|65712.4|501
1617162000000|2021-03-31 03:40:00|65733.3|65713.3|65735.5|65725.5|65745|65729.6|65726.7|65712.1|507
1617162300000|2021-03-31 03:45:00|65735.4|65725.4|65747.3|65727.3|65751|65734.9|65732.9|65718.1|539
1617162600000|2021-03-31 03:50:00|65746.5|65726.5|65740|65720|65746.5|65730.2|65735|65718.4|427
1617162900000|2021-03-31 03:55:00|65739.8|65719.8|65729.9|65719.9|65741.4|65724|65728.6|65713.7|482
1617163200000|2021-03-31 04:00:00|65729.8|65719.8|65726.7|65716.7|65736.6|65721.5|65726.7|65709.9|416
1617163500000|2021-03-31 04:05:00|65726.8|65716.8|65720.1|65710.1|65730.6|65717.3|65719|65704|458
1617163800000|2021-03-31 04:10:00|65720.2|65710.2|65722.6|65702.6|65722.7|65710.4|65712.4|65697.7|379
1617164100000|2021-03-31 04:15:00|65722.5|65702.5|65732.9|65712.9|65733.4|65716.9|65718.5|65702.5|470
1617164400000|2021-03-31 04:20:00|65732.5|65712.5|65745.5|65725.5|65745.9|65730|65727.5|65712.2|436
1617164700000|2021-03-31 04:25:00|65745.4|65725.4|65744.3|65724.3|65746|65730.8|65738.6|65720|464
1617165000000|2021-03-31 04:30:00|65744.5|65724.5|65740.6|65730.6|65747|65730.7|65738.3|65718.3|464
1617165300000|2021-03-31 04:35:00|65740.7|65730.7|65746|65726|65746.3|65731|65738.1|65722.8|435
1617165600000|2021-03-31 04:40:00|65746.1|65726.1|65747|65727|65749.1|65732.7|65741.6|65725.1|513
1617165900000|2021-03-31 04:45:00|65746.8|65726.8|65747|65727|65750|65734.8|65744|65725.6|420
1617166200000|2021-03-31 04:50:00|65747.1|65727.1|65749.7|65739.7|65755.1|65740.8|65741.8|65725.9|519
1617166500000|2021-03-31 04:55:00|65749.6|65739.6|65749.3|65739.3|65755.4|65740.5|65746.6|65732.5|394
1617166800000|2021-03-31 05:00:00|65749.6|65739.6|65753.4|65743.4|65758.7|65744.3|65746.1|65732.2|613
1617167100000|2021-03-31 05:05:00|65753.6|65743.6|65752.3|65742.3|65760|65745.3|65750.9|65736.5|504
1617167400000|2021-03-31 05:10:00|65752.6|65742.6|65746.3|65736.3|65758.3|65744.4|65741.1|65726.4|540
1617167700000|2021-03-31 05:15:00|65746|65736|65744.6|65734.6|65752.6|65738.2|65742.1|65726.7|526
1617168000000|2021-03-31 05:20:00|65744.4|65734.4|65743.1|65733.1|65744.7|65734.7|65737.7|65727.7|458
1617168300000|2021-03-31 05:25:00|65743.2|65733.2|65752.5|65732.5|65755.5|65740.3|65743.1|65731.2|471
1617168600000|2021-03-31 05:30:00|65747.4|65737.4|65748.1|65728.1|65754|65739.6|65738.3|65726.6|627
1617168900000|2021-03-31 05:35:00|65744.2|65734.2|65734.8|65724.8|65749.8|65735.4|65732.4|65717.7|472
1617169200000|2021-03-31 05:40:00|65734.7|65724.7|65743|65733|65746.6|65733.7|65732.1|65718.2|492
1617169500000|2021-03-31 05:45:00|65742.8|65732.8|65714|65704|65744.4|65734.1|65713.9|65700.6|628
1617169800000|2021-03-31 05:50:00|65714.1|65704.1|65720.3|65710.3|65728|65713.6|65714|65700.7|628
1617170100000|2021-03-31 05:55:00|65720.1|65710.1|65707.5|65687.5|65725.4|65710.6|65702.6|65687.5|760
1617170400000|2021-03-31 06:00:00|65707.7|65687.7|65740.9|65730.9|65746.8|65732|65703.1|65687.7|783
1617170700000|2021-03-31 06:05:00|65740.8|65730.8|65739.9|65729.9|65748.6|65733.3|65730.3|65720.3|668
1617171000000|2021-03-31 06:10:00|65738.6|65728.6|65736.2|65726.2|65741.7|65730|65734.6|65721.7|665
1617171300000|2021-03-31 06:15:00|65736.5|65726.5|65712.4|65702.4|65738.7|65728.7|65711.1|65696.1|753
1617171600000|2021-03-31 06:20:00|65712.5|65702.5|65721.9|65711.9|65724|65714|65712.2|65702.2|610
1617171900000|2021-03-31 06:25:00|65721.7|65711.7|65711.3|65701.3|65730.9|65720.9|65708.5|65698.5|717
1617172200000|2021-03-31 06:30:00|65711.7|65701.7|65713.9|65703.9|65726.3|65713.6|65709.4|65699.4|672
1617172500000|2021-03-31 06:35:00|65714.2|65704.2|65710.3|65700.3|65720|65706.6|65708.3|65693.2|701
1617172800000|2021-03-31 06:40:00|65710.6|65700.6|65728.8|65708.8|65733.3|65723.3|65709.8|65696.5|741
1617173100000|2021-03-31 06:45:00|65723.8|65713.8|65721.7|65711.7|65733.3|65720.4|65721.2|65706.5|671
1617173400000|2021-03-31 06:50:00|65721.2|65711.2|65716|65706|65729.3|65718.1|65715.2|65701.4|644
1617173700000|2021-03-31 06:55:00|65715.9|65705.9|65688.3|65678.3|65717.5|65707.5|65686.1|65675.3|834
1617174000000|2021-03-31 07:00:00|65688.1|65678.1|65695.7|65685.7|65710.3|65697.3|65688.1|65672.8|851
1617174300000|2021-03-31 07:05:00|65695.9|65685.9|65664.5|65654.5|65699.9|65689.9|65663.7|65646.6|803
1617174600000|2021-03-31 07:10:00|65664.6|65654.6|65656.4|65646.4|65673.9|65663.9|65637.5|65624.5|862
1617174900000|2021-03-31 07:15:00|65656.3|65646.3|65666|65656|65672.5|65661.2|65655.5|65643.4|835
1617175200000|2021-03-31 07:20:00|65666.1|65656.1|65657.9|65647.9|65673.1|65661.8|65652.2|65640.1|750
1617175500000|2021-03-31 07:25:00|65658.3|65648.3|65661.9|65651.9|65677.9|65665.2|65656.6|65642.3|739
1617175800000|2021-03-31 07:30:00|65662.2|65652.2|65661.8|65651.8|65674.4|65660.5|65660.3|65648.6|714
1617176100000|2021-03-31 07:35:00|65662.1|65652.1|65669.3|65649.3|65676.2|65661.1|65656.5|65641.6|753
1617176400000|2021-03-31 07:40:00|65663.5|65653.5|65676.2|65666.2|65683.1|65670|65662.9|65649.8|709
1617176700000|2021-03-31 07:45:00|65681.1|65661.1|65670.3|65660.3|65681.4|65667.2|65665|65651.6|724
1617177000000|2021-03-31 07:50:00|65670.4|65660.4|65676.8|65666.8|65688.8|65673.1|65670.3|65656.6|703
1617177300000|2021-03-31 07:55:00|65676.7|65666.7|65692.5|65682.5|65692.5|65682.5|65675.2|65661.2|671
1617177600000|2021-03-31 08:00:00|65692.7|65682.7|65667.8|65657.8|65696.8|65684.4|65666|65655|648
1617177900000|2021-03-31 08:05:00|65667.9|65657.9|65661|65651|65672.9|65662.8|65657.9|65643.3|716
1617178200000|2021-03-31 08:10:00|65660.9|65650.9|65667.8|65657.8|65675.6|65661.5|65658.4|65643.5|608
1617178500000|2021-03-31 08:15:00|65667.5|65657.5|65641.9|65631.9|65669.7|65659.7|65640.9|65625.5|727
1617178800000|2021-03-31 08:20:00|65641.8|65631.8|65630|65620|65648|65634.7|65628.3|65613.8|678
1617179100000|2021-03-31 08:25:00|65630.1|65620.1|65646.1|65636.1|65652.1|65638|65619.6|65605.7|690
1617179400000|2021-03-31 08:30:00|65646.5|65636.5|65655.8|65645.8|65658.9|65648|65642.8|65630.3|658
1617179700000|2021-03-31 08:35:00|65655.5|65645.5|65654.5|65644.5|65663.5|65651.4|65652.9|65638.6|667
1617180000000|2021-03-31 08:40:00|65654.3|65644.3|65640.2|65630.2|65662|65647.8|65639|65622.3|785
1617180300000|2021-03-31 08:45:00|65645|65625|65640.9|65630.9|65648.5|65637.5|65636.2|65622.4|580
1617180600000|2021-03-31 08:50:00|65640.8|65630.8|65631.4|65621.4|65645.7|65631.1|65630.3|65615.4|594
1617180900000|2021-03-31 08:55:00|65631.9|65621.9|65653|65633|65654.2|65638.8|65628.6|65617|625
1617181200000|2021-03-31 09:00:00|65653.3|65633.3|65647.5|65637.5|65657.5|65642.1|65642.1|65627|667
1617181500000|2021-03-31 09:05:00|65647.1|65637.1|65647.6|65637.6|65649.5|65638.7|65634.5|65620.2|594
1617181800000|2021-03-31 09:10:00|65647.7|65637.7|65634.4|65624.4|65647.7|65637.7|65634.3|65621.1|605
1617182100000|2021-03-31 09:15:00|65634.5|65624.5|65637.8|65627.8|65646.5|65633.6|65634.3|65621.4|614
1617182400000|2021-03-31 09:20:00|65638.3|65628.3|65641.7|65631.7|65645.3|65635.1|65634.5|65624.5|535
1617182700000|2021-03-31 09:25:00|65641.8|65631.8|65638|65628|65642.1|65632.1|65632.2|65621.1|486
1617183000000|2021-03-31 09:30:00|65637.6|65627.6|65641.1|65631.1|65650.4|65637.9|65635.2|65622.6|438
1617183300000|2021-03-31 09:35:00|65641.2|65631.2|65639.4|65629.4|65648.7|65634|65637.2|65627.2|396
1617183600000|2021-03-31 09:40:00|65640|65630|65641.1|65631.1|65647.1|65634.5|65637.6|65622.5|531
1617183900000|2021-03-31 09:45:00|65641.2|65631.2|65639.6|65629.6|65653.4|65640.9|65637.9|65627.9|708
1617184200000|2021-03-31 09:50:00|65639.4|65629.4|65644.3|65634.3|65647.1|65634.8|65637.2|65626.5|621
1617184500000|2021-03-31 09:55:00|65644.2|65634.2|65637.4|65627.4|65648.3|65635.6|65636.4|65622.2|438
1617184800000|2021-03-31 10:00:00|65637.5|65627.5|65651.4|65631.4|65651.4|65636.5|65635.6|65623.9|438
1617185100000|2021-03-31 10:05:00|65651.3|65631.3|65647.6|65637.6|65656.1|65644.7|65643.8|65628.5|367
1617185400000|2021-03-31 10:10:00|65647.7|65637.7|65655.4|65635.4|65660.4|65646.2|65644|65633.1|439
1617185700000|2021-03-31 10:15:00|65655.3|65635.3|65652|65642|65655.3|65643.4|65643.7|65631.9|475
1617186000000|2021-03-31 10:20:00|65651.9|65641.9|65636.9|65626.9|65651.9|65641.9|65636.3|65623.2|320
1617186300000|2021-03-31 10:25:00|65636.8|65626.8|65639.9|65629.9|65643.5|65632.1|65635.5|65623.1|363
1617186600000|2021-03-31 10:30:00|65640.2|65630.2|65629.3|65619.3|65647.8|65633.1|65629.3|65615.9|417
1617186900000|2021-03-31 10:35:00|65629.2|65619.2|65637|65627|65637.5|65627.5|65626.4|65612.8|427
1617187200000|2021-03-31 10:40:00|65637.2|65627.2|65628.7|65618.7|65642.6|65627.6|65626.4|65612.4|380
1617187500000|2021-03-31 10:45:00|65628.6|65618.6|65637.7|65627.7|65644.4|65630|65627.8|65612.5|350
1617187800000|2021-03-31 10:50:00|65637.8|65627.8|65626.4|65616.4|65639.9|65629.9|65626.1|65616.1|473
1617188100000|2021-03-31 10:55:00|65626.5|65616.5|65629.1|65609.1|65630.7|65616.7|65622|65607.4|453
1617188400000|2021-03-31 11:00:00|65627.9|65607.9|65624.7|65614.7|65633.2|65621|65620.2|65605.8|615
1617188700000|2021-03-31 11:05:00|65624.5|65614.5|65623.1|65613.1|65629.3|65615.5|65620.2|65605.2|489
1617189000000|2021-03-31 11:10:00|65622.9|65612.9|65624.3|65614.3|65633.1|65619.3|65621.1|65606|584
1617189300000|2021-03-31 11:15:00|65624.1|65614.1|65623.9|65613.9|65627.8|65615.8|65621.3|65607.2|593
1617189600000|2021-03-31 11:20:00|65623.8|65613.8|65624.1|65614.1|65635.1|65620.3|65623.6|65609.7|524
1617189900000|2021-03-31 11:25:00|65624.2|65614.2|65624|65614|65629.8|65615.6|65617.5|65604.2|475
1617190200000|2021-03-31 11:30:00|65623.7|65613.7|65615.5|65605.5|65626.5|65613.7|65614.9|65601.8|489
1617190500000|2021-03-31 11:35:00|65615.4|65605.4|65625|65605|65625|65610|65613.9|65602.4|407
1617190800000|2021-03-31 11:40:00|65624.9|65604.9|65632|65612|65632.2|65617.5|65621|65604.9|390
1617191100000|2021-03-31 11:45:00|65632.1|65612.1|65622.3|65612.3|65633.1|65618.3|65620.6|65605.4|389
1617191400000|2021-03-31 11:50:00|65623.7|65613.7|65623.7|65613.7|65628.8|65614|65620.1|65604.9|471
1617191700000|2021-03-31 11:55:00|65623.8|65613.8|65614|65604|65629.4|65614.5|65613.8|65599.7|452
1617192000000|2021-03-31 12:00:00|65614.2|65604.2|65619.9|65609.9|65625.4|65611.7|65612.6|65599.4|585
1617192300000|2021-03-31 12:05:00|65620.1|65610.1|65630|65620|65634.8|65620.4|65620|65607.1|655
1617192600000|2021-03-31 12:10:00|65629.7|65619.7|65630.2|65610.2|65641.1|65622.4|65623|65603|685
1617192900000|2021-03-31 12:15:00|65629.3|65609.3|65625.4|65605.4|65635|65619.7|65617.7|65602.3|770
1617193200000|2021-03-31 12:20:00|65625.3|65605.3|65627.2|65617.2|65636.9|65621.8|65618.9|65604.6|811
1617193500000|2021-03-31 12:25:00|65627.5|65617.5|65628.8|65608.8|65635.4|65621.7|65619.7|65605.6|575
1617193800000|2021-03-31 12:30:00|65628.7|65608.7|65622.3|65612.3|65634|65619.6|65621.1|65606.4|508
1617194100000|2021-03-31 12:35:00|65622.4|65612.4|65618.2|65608.2|65629|65615.3|65618.1|65603.5|554
1617194400000|2021-03-31 12:40:00|65618.1|65608.1|65609.9|65599.9|65624.9|65610.1|65609.6|65593.9|676
1617194700000|2021-03-31 12:45:00|65609.7|65599.7|65626.6|65616.6|65629|65619|65608.6|65595|602
1617195000000|2021-03-31 12:50:00|65626.7|65616.7|65618.1|65608.1|65630.3|65620.3|65617.4|65605.5|625
1617195300000|2021-03-31 12:55:00|65617.8|65607.8|65610|65600|65623.1|65613.1|65607.2|65594.8|613
1617195600000|2021-03-31 13:00:00|65609.9|65599.9|65608.6|65598.6|65621.3|65607.5|65606.9|65595.4|782
1617195900000|2021-03-31 13:05:00|65608.5|65598.5|65612.9|65602.9|65621.1|65606.8|65608.2|65595.3|760
1617196200000|2021-03-31 13:10:00|65612.8|65602.8|65619.3|65599.3|65621.9|65607.4|65612.2|65597.7|620
1617196500000|2021-03-31 13:15:00|65619.2|65599.2|65613|65603|65621.7|65608.4|65611.6|65598.3|563
1617196800000|2021-03-31 13:20:00|65613.5|65603.5|65605.2|65595.2|65619.1|65604.4|65603|65593|560
1617197100000|2021-03-31 13:25:00|65605.1|65595.1|65603.7|65593.7|65614.2|65599.4|65602.5|65588|473
1617197400000|2021-03-31 13:30:00|65603.6|65593.6|65586.6|65576.6|65604.2|65594.2|65585.6|65570.9|658
1617197700000|2021-03-31 13:35:00|65586.1|65576.1|65581.4|65571.4|65590.1|65577.5|65579.4|65565.1|593
1617198000000|2021-03-31 13:40:00|65581.2|65571.2|65578.3|65568.3|65583.9|65572|65571|65557.1|776
1617198300000|2021-03-31 13:45:00|65578.2|65568.2|65580.4|65570.4|65600.5|65583.7|65577|65562.5|907
1617198600000|2021-03-31 13:50:00|65580.2|65570.2|65580.5|65570.5|65585.5|65574.2|65572.9|65558.8|823
1617198900000|2021-03-31 13:55:00|65578.6|65568.6|65577.3|65557.3|65587.9|65573.1|65568.6|65555.1|750
1617199200000|2021-03-31 14:00:00|65571.9|65561.9|65564.4|65554.4|65575|65562|65560.6|65545.8|859
1617199500000|2021-03-31 14:05:00|65564.6|65554.6|65569.2|65559.2|65577.1|65562.1|65562.6|65548.1|888
1617199800000|2021-03-31 14:10:00|65569.1|65559.1|65568.8|65558.8|65579.8|65565.4|65568.1|65553.7|799
1617200100000|2021-03-31 14:15:00|65568.7|65558.7|65566.7|65556.7|65583.3|65571.9|65563.3|65548.9|890
1617200400000|2021-03-31 14:20:00|65566.4|65556.4|65571.1|65561.1|65580.4|65565.4|65564.5|65550.7|828
1617200700000|2021-03-31 14:25:00|65571|65561|65580.4|65560.4|65581.6|65568.4|65565.9|65551.4|845
1617201000000|2021-03-31 14:30:00|65580.9|65560.9|65581.9|65571.9|65589|65574.8|65571.3|65556.4|927
1617201300000|2021-03-31 14:35:00|65582.4|65572.4|65584.4|65574.4|65589|65576.6|65577.2|65564.8|841
1617201600000|2021-03-31 14:40:00|65584.1|65574.1|65596|65576|65596.1|65581.4|65582|65572|841
1617201900000|2021-03-31 14:45:00|65590.9|65580.9|65584.5|65574.5|65594.5|65583.4|65581.6|65567.9|819
1617202200000|2021-03-31 14:50:00|65584.1|65574.1|65592.6|65582.6|65598.4|65584.2|65571.5|65560.1|883
1617202500000|2021-03-31 14:55:00|65593.3|65583.3|65615.4|65605.4|65623.2|65608.7|65585.6|65572.4|889
1617202800000|2021-03-31 15:00:00|65615.5|65605.5|65636.8|65626.8|65640.3|65626.8|65614.7|65604.7|832
1617203100000|2021-03-31 15:05:00|65635.8|65625.8|65642.8|65632.8|65655.9|65642.5|65635.3|65625.3|757
1617203400000|2021-03-31 15:10:00|65642.5|65632.5|65629.3|65619.3|65651.5|65637.5|65628.4|65614.3|833
1617203700000|2021-03-31 15:15:00|65629.8|65619.8|65652.3|65642.3|65653.1|65643.1|65628.8|65614.7|795
1617204000000|2021-03-31 15:20:00|65652.1|65642.1|65653.9|65643.9|65658.7|65644.5|65641.9|65631.9|759
1617204300000|2021-03-31 15:25:00|65654|65644|65659.6|65639.6|65669.4|65654.6|65651.6|65637.7|780
1617204600000|2021-03-31 15:30:00|65659.9|65639.9|65659.7|65649.7|65670|65655.3|65651.5|65634.7|792
1617204900000|2021-03-31 15:35:00|65659.1|65649.1|65652.7|65642.7|65674.7|65659.7|65650.8|65636.2|721
1617205200000|2021-03-31 15:40:00|65655.6|65645.6|65646.4|65636.4|65662.5|65647.1|65643.5|65628.7|757
1617205500000|2021-03-31 15:45:00|65646.6|65636.6|65649.3|65639.3|65653.2|65639.8|65633.2|65622.4|600
1617205800000|2021-03-31 15:50:00|65649.2|65639.2|65640.2|65630.2|65658.4|65644.3|65638.9|65623.8|718
1617206100000|2021-03-31 15:55:00|65640.3|65630.3|65643.9|65633.9|65654.9|65639.9|65639.2|65624.4|725
1617206400000|2021-03-31 16:00:00|65648.7|65628.7|65635.3|65615.3|65648.7|65632.6|65631.8|65615.1|682
1617206700000|2021-03-31 16:05:00|65635.4|65615.4|65623.8|65603.8|65635.5|65616.3|65616.1|65601.4|548
1617207000000|2021-03-31 16:10:00|65624|65604|65617.9|65607.9|65629.6|65614.5|65616.7|65601.6|605
1617207300000|2021-03-31 16:15:00|65618.1|65608.1|65617|65597|65622.8|65608.4|65609.1|65592.8|639
1617207600000|2021-03-31 16:20:00|65616.9|65596.9|65627.5|65607.5|65627.5|65611.6|65611|65596.6|632
1617207900000|2021-03-31 16:25:00|65622.9|65612.9|65630.8|65610.8|65631|65614.5|65616.5|65601.8|767
1617208200000|2021-03-31 16:30:00|65630.6|65610.6|65617.6|65607.6|65630.8|65611.8|65616.9|65601.9|657
1617208500000|2021-03-31 16:35:00|65617.5|65607.5|65618.6|65608.6|65625.4|65610.1|65615|65601|408
1617208800000|2021-03-31 16:40:00|65618.5|65608.5|65630|65610|65636.7|65621.6|65616.3|65601.9|561
1617209100000|2021-03-31 16:45:00|65630.1|65610.1|65633.8|65623.8|65639|65624.2|65624.4|65609.5|452
1617209400000|2021-03-31 16:50:00|65633.7|65623.7|65638|65618|65640.3|65625.9|65630.6|65615.6|536
1617209700000|2021-03-31 16:55:00|65638.1|65618.1|65622.9|65612.9|65638.3|65623.3|65622.1|65607.5|461
1617210000000|2021-03-31 17:00:00|65623|65613|65636|65616|65636.1|65621.2|65621.5|65606.7|460
1617210300000|2021-03-31 17:05:00|65636.1|65616.1|65633.9|65613.9|65638.7|65623.4|65628.6|65613|491
1617210600000|2021-03-31 17:10:00|65633.1|65613.1|65634.3|65614.3|65637.6|65622.3|65624.7|65609.7|617
1617210900000|2021-03-31 17:15:00|65634.4|65614.4|65641.5|65621.5|65643.2|65628.6|65626.7|65611.3|568
1617211200000|2021-03-31 17:20:00|65641.1|65621.1|65628.5|65618.5|65642.1|65626.7|65628.3|65613.6|412
1617211500000|2021-03-31 17:25:00|65628.6|65618.6|65635.9|65625.9|65640.8|65626|65628.3|65614.5|376
1617211800000|2021-03-31 17:30:00|65635.8|65625.8|65633|65623|65641.1|65625.8|65631.9|65615.7|469
1617212100000|2021-03-31 17:35:00|65633.1|65623.1|65631.8|65621.8|65639|65623.5|65626.6|65611.5|405
1617212400000|2021-03-31 17:40:00|65636.8|65616.8|65634.4|65624.4|65642.4|65627.8|65633.5|65616.5|447
1617212700000|2021-03-31 17:45:00|65634.3|65624.3|65635.5|65625.5|65647.8|65632.1|65632.8|65617.6|586
1617213000000|2021-03-31 17:50:00|65635.8|65625.8|65639.6|65619.6|65640.7|65625.9|65630.4|65615.6|636
1617213300000|2021-03-31 17:55:00|65639.7|65619.7|65655.3|65635.3|65655.3|65640.1|65630.8|65616.2|609
1617213600000|2021-03-31 18:00:00|65655.2|65635.2|65656.3|65636.3|65660|65644.5|65646.7|65630.9|600
1617213900000|2021-03-31 18:05:00|65656.5|65636.5|65646.2|65636.2|65665.6|65650.3|65646.1|65630.9|620
1617214200000|2021-03-31 18:10:00|65646.1|65636.1|65662.9|65642.9|65663.3|65648.2|65645.4|65631.1|529
1617214500000|2021-03-31 18:15:00|65663.1|65643.1|65669.3|65649.3|65672.8|65656.9|65661.2|65642.4|630
1617214800000|2021-03-31 18:20:00|65669.4|65649.4|65671.5|65651.5|65672|65657.1|65663.5|65643.7|470
1617215100000|2021-03-31 18:25:00|65671.6|65651.6|65672.3|65652.3|65674.8|65660.6|65664.6|65648.8|484
1617215400000|2021-03-31 18:30:00|65672.2|65652.2|65674.1|65654.1|65674.8|65659.8|65662.6|65647.3|617
1617215700000|2021-03-31 18:35:00|65674|65654|65669.2|65659.2|65676.1|65661.4|65666.9|65651.6|615
1617216000000|2021-03-31 18:40:00|65669.3|65659.3|65676.4|65666.4|65684.3|65668.8|65668.6|65653.9|564
1617216300000|2021-03-31 18:45:00|65676.2|65666.2|65678.2|65658.2|65683.3|65666.9|65667.7|65652|697
1617216600000|2021-03-31 18:50:00|65678.4|65658.4|65672.8|65652.8|65678.6|65663.5|65667.9|65651.8|582
1617216900000|2021-03-31 18:55:00|65672.9|65652.9|65674.8|65654.8|65679.5|65663.7|65665.2|65646.1|682
1617217200000|2021-03-31 19:00:00|65675.1|65655.1|65673.8|65653.8|65676.6|65659.7|65669.4|65650|550
1617217500000|2021-03-31 19:05:00|65673.7|65653.7|65668.8|65648.8|65675.3|65655.3|65668.5|65648.5|398
1617217800000|2021-03-31 19:10:00|65668.7|65648.7|65669.2|65649.2|65670.1|65654.8|65657.8|65641.3|438
1617218100000|2021-03-31 19:15:00|65669.3|65649.3|65663.3|65643.3|65670.1|65655.2|65658.4|65642.6|425
1617218400000|2021-03-31 19:20:00|65663.2|65643.2|65664.1|65644.1|65665.6|65645.6|65656.4|65636.4|506
1617218700000|2021-03-31 19:25:00|65664.7|65644.7|65669|65649|65670.4|65650.4|65661.6|65641.6|437
1617219000000|2021-03-31 19:30:00|65669.4|65649.4|65668.2|65648.2|65669.4|65649.4|65665.8|65645.8|345
1617219300000|2021-03-31 19:35:00|65668.1|65648.1|65666.5|65646.5|65668.4|65648.4|65665.8|65645.8|237
1617219600000|2021-03-31 19:40:00|65666.8|65646.8|65669.2|65649.2|65670.7|65650.7|65660.2|65643.9|288
1617219900000|2021-03-31 19:45:00|65669.5|65649.5|65666.9|65646.9|65671.9|65654.2|65664.2|65646|391
1617220200000|2021-03-31 19:50:00|65666.3|65646.3|65665.6|65645.6|65667.3|65651.1|65660.2|65643.3|432
1617220500000|2021-03-31 19:55:00|65665.7|65645.7|65666.6|65646.6|65669.8|65649.8|65664.4|65644.4|458
1617220800000|2021-03-31 20:00:00|65666.7|65646.7|65657.1|65637.1|65666.7|65646.7|65648|65628|361
1617221100000|2021-03-31 20:05:00|65657.4|65637.4|65664|65644|65665.2|65645.2|65656.2|65636.2|229
1617221400000|2021-03-31 20:10:00|65663.9|65643.9|65664|65644|65665.2|65645.2|65662.7|65642.7|217
1617221700000|2021-03-31 20:15:00|65663.5|65643.5|65663.4|65643.4|65664.9|65644.9|65662.6|65642.6|106
1617222000000|2021-03-31 20:20:00|65664.4|65644.4|65663.2|65643.2|65664.8|65644.8|65662.5|65642.5|139
1617222300000|2021-03-31 20:25:00|65663.1|65643.1|65663.1|65643.1|65664.8|65644.8|65662.4|65642.4|100
1617222600000|2021-03-31 20:30:00|65663.3|65643.3|65662.1|65642.1|65663.3|65643.3|65661.3|65641.3|114
1617222900000|2021-03-31 20:35:00|65662.2|65642.2|65663.2|65643.2|65663.5|65643.5|65659.8|65639.8|123
1617223200000|2021-03-31 20:40:00|65663|65643|65655.2|65635.2|65663.7|65643.7|65649.7|65629.7|243
1617223500000|2021-03-31 20:45:00|65655.6|65635.6|65657.2|65637.2|65659.6|65639.6|65654.4|65634.4|226
1617223800000|2021-03-31 20:50:00|65657|65637|65658|65638|65659.1|65639.1|65655|65635|308
1617224100000|2021-03-31 20:55:00|65651.1|65619.4|65672.6|65609|65676.2|65623|65642.7|65589|215
1617224400000|2021-03-31 21:00:00|65666.3|65610|65683.4|65613.6|65686.5|65615.1|65666.3|65605.1|54
1617224700000|2021-03-31 21:05:00|65699.3|65591.1|65665|65630.3|65702.5|65630.4|65664.6|65591.1|54
1617225000000|2021-03-31 21:10:00|65685|65610.6|65681.8|65613.7|65698.4|65630.3|65665|65607.3|91
1617225300000|2021-03-31 21:15:00|65688.4|65617.3|65665|65630.3|65696.4|65630.3|65665|65606.8|81
1617225600000|2021-03-31 21:20:00|65695|65609.9|65691|65611.1|65696.2|65630.3|65665|65606.2|92
1617225900000|2021-03-31 21:25:00|65687.8|65611.8|65678.1|65628.9|65698.6|65630.3|65663.5|65606.4|105
1617226200000|2021-03-31 21:30:00|65679.1|65618.2|65676.2|65618.9|65716.5|65630.4|65664.6|65592.3|104
1617226500000|2021-03-31 21:35:00|65681.9|65613.2|65689.8|65617.1|65699|65630.4|65664.6|65600.3|85
1617226800000|2021-03-31 21:40:00|65682.2|65612.9|65676.8|65619.1|65699.2|65630.4|65664.6|65607.3|77
1617227100000|2021-03-31 21:45:00|65679.2|65606.6|65682.7|65630.4|65688.9|65630.4|65670.7|65606.6|99
1617227400000|2021-03-31 21:50:00|65690|65611.1|65672.7|65622.1|65691.2|65629.5|65663.3|65606.5|152
1617227700000|2021-03-31 21:55:00|65667|65627.3|65664.7|65627.6|65690.9|65631.9|65663.3|65613.3|101
1617228000000|2021-03-31 22:00:00|65675.1|65618.6|65674.6|65627.8|65689.3|65628.8|65664.6|65604.5|153
1617228300000|2021-03-31 22:05:00|65667.8|65619.6|65681.8|65608|65693.8|65627.8|65660|65605|135
1617228600000|2021-03-31 22:10:00|65681.1|65608.7|65679.2|65607.8|65691.7|65612.9|65677|65606|114
1617228900000|2021-03-31 22:15:00|65678|65607.9|65668|65618.9|65679.5|65623.6|65662.5|65607|173
1617229200000|2021-03-31 22:20:00|65666.5|65619.9|65664.5|65621.4|65667.5|65623.7|65661.9|65617.6|80
1617229500000|2021-03-31 22:25:00|65663.9|65623|65665.3|65625.1|65671.4|65627|65662.6|65619.5|123
1617229800000|2021-03-31 22:30:00|65665.9|65624.8|65665.3|65627.1|65668.5|65628.6|65662.4|65623.9|138
1617230100000|2021-03-31 22:35:00|65663.9|65627.2|65664|65626.8|65670.6|65628.3|65663.3|65624.2|129
1617230400000|2021-03-31 22:40:00|65666.4|65626.9|65663.4|65628.4|65670.6|65628.7|65663|65623.5|136
1617230700000|2021-03-31 22:45:00|65663.5|65628.3|65666.1|65625.9|65670.5|65629.5|65662.5|65621.1|99
1617231000000|2021-03-31 22:50:00|65664.1|65628.8|65663.5|65629.1|65667.1|65631.2|65659.1|65623.8|104
1617231300000|2021-03-31 22:55:00|65664|65628.8|65663.4|65628.6|65669.6|65634.5|65653.5|65623|121
1617231600000|2021-03-31 23:00:00|65662.6|65629.5|65655.8|65635.8|65669.1|65639.2|65654.3|65622.4|243
1617231900000|2021-03-31 23:05:00|65655.2|65635.2|65657|65637|65657|65637|65652.9|65632.9|157
1617232200000|2021-03-31 23:10:00|65656.7|65636.7|65654|65634|65658.7|65638.7|65649.8|65629.8|169
1617232500000|2021-03-31 23:15:00|65653.5|65633.5|65644.4|65624.4|65663.2|65634.4|65640.5|65610.5|295
1617232800000|2021-03-31 23:20:00|65646.7|65626.7|65646.5|65626.5|65667.2|65630.4|65641.4|65609.4|186
1617233100000|2021-03-31 23:25:00|65645.5|65625.5|65644.2|65624.2|65655.5|65630.8|65639.7|65619.7|233
1617233400000|2021-03-31 23:30:00|65649|65629|65642.4|65622.4|65658.9|65633|65641.4|65621.4|148
1617233700000|2021-03-31 23:35:00|65645.8|65625.8|65650.8|65630.8|65658|65632.4|65640.4|65619.3|192
1617234000000|2021-03-31 23:40:00|65648.7|65628.7|65645.6|65625.6|65659.6|65635|65640.3|65620.3|132
1617234300000|2021-03-31 23:45:00|65643.3|65623.3|65648.3|65628.3|65655.9|65631|65641|65621|220
1617234600000|2021-03-31 23:50:00|65649.9|65629.9|65635.6|65615.6|65658.4|65632.4|65634.1|65614.1|444
1617234900000|2021-03-31 23:55:00|65636.7|65616.7|65632.6|65612.6|65639.1|65619.1|65631.2|65611.2|287
1617235200000|2021-04-01 00:00:00|65633.1|65613.1|65652.7|65632.7|65653.1|65633.1|65621.3|65601.3|528
1617235500000|2021-04-01 00:05:00|65655.6|65635.6|65652.3|65632.3|65660.7|65640.7|65646.8|65626.8|449
1617235800000|2021-04-01 00:10:00|65652.5|65632.5|65644.8|65624.8|65656.4|65636.4|65642.7|65622.7|505
1617236100000|2021-04-01 00:15:00|65644.9|65624.9|65632.9|65612.9|65646.8|65626.8|65624.5|65604.5|463
1617236400000|2021-04-01 00:20:00|65633.1|65613.1|65641.2|65621.2|65647.1|65627.1|65631.9|65611.9|548
1617236700000|2021-04-01 00:25:00|65641.3|65621.3|65637|65617|65646.9|65626.9|65634.6|65614.6|538
1617237000000|2021-04-01 00:30:00|65636.9|65616.9|65632|65612|65638.8|65618.8|65628.2|65608.2|417
1617237300000|2021-04-01 00:35:00|65632.4|65612.4|65623.1|65603.1|65632.6|65612.6|65617.3|65597.3|465
1617237600000|2021-04-01 00:40:00|65623|65603|65624.4|65604.4|65630.6|65610.6|65621.6|65601.6|450
1617237900000|2021-04-01 00:45:00|65624.5|65604.5|65632.3|65612.3|65634.7|65614.7|65615.8|65595.8|503
1617238200000|2021-04-01 00:50:00|65632.4|65612.4|65604.5|65584.5|65633.5|65614.9|65596.8|65576.8|711
1617238500000|2021-04-01 00:55:00|65604.2|65584.2|65610.9|65590.9|65612.3|65592.3|65592.8|65572.8|603
1617238800000|2021-04-01 01:00:00|65611.2|65591.2|65619.6|65599.6|65622.8|65604.1|65607.3|65588.7|717
1617239100000|2021-04-01 01:05:00|65619.5|65599.5|65639.3|65619.3|65640.5|65620.5|65618.9|65598.9|629
1617239400000|2021-04-01 01:10:00|65639.2|65619.2|65635.1|65615.1|65639.3|65619.3|65633.5|65613.5|438
1617239700000|2021-04-01 01:15:00|65635.3|65615.3|65629|65609|65635.5|65615.5|65621.5|65601.5|479
1617240000000|2021-04-01 01:20:00|65628.9|65608.9|65619.6|65609.6|65633.5|65613.5|65615.6|65600.7|477
1617240300000|2021-04-01 01:25:00|65624.8|65604.8|65633.7|65613.7|65633.7|65613.7|65618|65603.2|585
1617240600000|2021-04-01 01:30:00|65634|65614|65645.6|65635.6|65654.4|65637.1|65630.3|65610.3|720
1617240900000|2021-04-01 01:35:00|65645.7|65635.7|65673.3|65663.3|65678.2|65663.3|65640.3|65625.1|808
1617241200000|2021-04-01 01:40:00|65673.6|65663.6|65681.8|65661.8|65683.5|65664.2|65661.1|65645.6|735
1617241500000|2021-04-01 01:45:00|65682|65662|65703.6|65683.6|65704.8|65689|65678.8|65661.8|882
1617241800000|2021-04-01 01:50:00|65697.2|65687.2|65709|65689|65718|65703.3|65688.6|65671.9|831
1617242100000|2021-04-01 01:55:00|65709.1|65689.1|65697|65677|65709.8|65692.8|65688|65674|750
1617242400000|2021-04-01 02:00:00|65696.8|65676.8|65694.3|65674.3|65696.9|65681.1|65685.5|65666.3|712
1617242700000|2021-04-01 02:05:00|65694.2|65674.2|65718|65708|65732.7|65712.7|65681.5|65666.3|762
1617243000000|2021-04-01 02:10:00|65722.2|65702.2|65715.7|65695.7|65734.5|65716.8|65709.7|65691.4|792
1617243300000|2021-04-01 02:15:00|65715.9|65695.9|65735|65715|65735.8|65719.3|65710.1|65695.6|638
1617243600000|2021-04-01 02:20:00|65734.6|65714.6|65741.4|65721.4|65756.4|65738.8|65730.1|65714|715
1617243900000|2021-04-01 02:25:00|65741.3|65721.3|65744.1|65724.1|65744.1|65729.1|65730.4|65715.3|695
1617244200000|2021-04-01 02:30:00|65744|65724|65735.4|65715.4|65746.2|65731.9|65730|65712.7|683
1617244500000|2021-04-01 02:35:00|65735.6|65715.6|65732.7|65712.7|65735.6|65720.6|65720.9|65704.7|644
1617244800000|2021-04-01 02:40:00|65732.8|65712.8|65730.9|65710.9|65739.1|65724.2|65724.5|65708.8|682
1617245100000|2021-04-01 02:45:00|65730.8|65710.8|65725.9|65705.9|65735.2|65720.9|65720.7|65705.9|645
1617245400000|2021-04-01 02:50:00|65721|65711|65729.4|65709.4|65739|65725.8|65719.3|65704.5|615
1617245700000|2021-04-01 02:55:00|65729.9|65709.9|65727.8|65717.8|65745.1|65733.3|65725.2|65709.2|674
1617246000000|2021-04-01 03:00:00|65727.6|65717.6|65725.1|65705.1|65738.7|65721.8|65716.8|65700.8|740
1617246300000|2021-04-01 03:05:00|65725|65705|65722|65712|65731.6|65716.3|65718.8|65703.5|501
1617246600000|2021-04-01 03:10:00|65721.6|65711.6|65725.5|65715.5|65731.4|65717.5|65719.6|65707.9|512
1617246900000|2021-04-01 03:15:00|65725.3|65715.3|65725.8|65715.8|65735.5|65719.2|65724|65709.6|474
1617247200000|2021-04-01 03:20:00|65725.4|65715.4|65731.9|65711.9|65732.3|65717.5|65722.4|65708.1|406
1617247500000|2021-04-01 03:25:00|65732|65712|65745.4|65725.4|65748|65732.7|65727|65711.9|636
1617247800000|2021-04-01 03:30:00|65745.3|65725.3|65752.1|65742.1|65760.8|65746.5|65742.4|65724.5|547
1617248100000|2021-04-01 03:35:00|65752|65742|65743.7|65733.7|65753.1|65742.4|65742.8|65729.8|434
1617248400000|2021-04-01 03:40:00|65743.6|65733.6|65751.2|65741.2|65756.4|65741.4|65741.4|65730.9|426
1617248700000|2021-04-01 03:45:00|65751.4|65741.4|65755.8|65745.8|65765.4|65751.5|65751.3|65736.6|488
1617249000000|2021-04-01 03:50:00|65755.9|65745.9|65759.1|65749.1|65767.6|65753.4|65754.6|65743.1|420
1617249300000|2021-04-01 03:55:00|65759|65749|65802.3|65782.3|65803.1|65788.1|65759|65747|644
1617249600000|2021-04-01 04:00:00|65802.2|65782.2|65790|65770|65802.4|65787.2|65783.5|65763.5|541
1617249900000|2021-04-01 04:05:00|65789.9|65769.9|65788.2|65778.2|65798.4|65783.1|65782|65767|535
1617250200000|2021-04-01 04:10:00|65787.9|65777.9|65805.4|65785.4|65807.7|65793.7|65783.2|65768.5|549
1617250500000|2021-04-01 04:15:00|65805.6|65785.6|65791.6|65771.6|65806.2|65791.5|65786.2|65770.7|492
1617250800000|2021-04-01 04:20:00|65791.3|65771.3|65785|65765|65794|65777.5|65781.8|65764.7|368
1617251100000|2021-04-01 04:25:00|65784.9|65764.9|65790.2|65770.2|65790.5|65772.9|65778.7|65762.9|419
1617251400000|2021-04-01 04:30:00|65790.3|65770.3|65795.5|65775.5|65799|65784.2|65784|65768.7|316
1617251700000|2021-04-01 04:35:00|65795.4|65775.4|65792.8|65772.8|65798.2|65780.8|65782.9|65767.5|330
1617252000000|2021-04-01 04:40:00|65792.9|65772.9|65814.5|65804.5|65820.1|65806|65788.2|65772.9|519
1617252300000|2021-04-01 04:45:00|65814.8|65804.8|65837.9|65817.9|65841.5|65827.1|65811.7|65797.3|497
1617252600000|2021-04-01 04:50:00|65837.8|65817.8|65834|65814|65840.3|65826.7|65827.5|65807.5|658
1617252900000|2021-04-01 04:55:00|65836.7|65816.7|65835.1|65815.1|65840.2|65825.3|65828.1|65808.1|648
1617253200000|2021-04-01 05:00:00|65835.2|65815.2|65824.7|65814.7|65839.8|65824.8|65824.7|65814.5|540
1617253500000|2021-04-01 05:05:00|65824.9|65814.9|65821.1|65811.1|65843.8|65827.8|65820|65805.1|631
1617253800000|2021-04-01 05:10:00|65821.4|65811.4|65832.4|65812.4|65837.8|65822.2|65817.4|65804.9|573
1617254100000|2021-04-01 05:15:00|65832.2|65812.2|65827.5|65807.5|65836.2|65819.8|65816.9|65796.9|472
1617254400000|2021-04-01 05:20:00|65827.7|65807.7|65814.2|65804.2|65827.7|65809.3|65808.3|65794.8|400
1617254700000|2021-04-01 05:25:00|65814.1|65804.1|65817.2|65807.2|65830.8|65819.6|65813.2|65799.4|599
1617255000000|2021-04-01 05:30:00|65817.4|65807.4|65824.1|65814.1|65837.9|65823.2|65816.5|65801.6|616
1617255300000|2021-04-01 05:35:00|65824|65814|65820.5|65810.5|65834.3|65819.9|65818.8|65803.6|686
1617255600000|2021-04-01 05:40:00|65820.4|65810.4|65826.2|65806.2|65828.9|65814.1|65816|65803.7|664
1617255900000|2021-04-01 05:45:00|65821|65811|65828.8|65818.8|65837.4|65824|65815.6|65802|700
1617256200000|2021-04-01 05:50:00|65829.3|65819.3|65856.5|65846.5|65869.2|65854.4|65826.9|65812|716
1617256500000|2021-04-01 05:55:00|65856.4|65846.4|65864|65854|65883.3|65867.7|65856.4|65844.5|711
1617256800000|2021-04-01 06:00:00|65864.1|65854.1|65864|65854|65885.6|65871.2|65861.7|65849.5|736
1617257100000|2021-04-01 06:05:00|65863.9|65853.9|65849.4|65839.4|65869.9|65856.5|65849|65837.9|741
1617257400000|2021-04-01 06:10:00|65849.7|65839.7|65848.2|65838.2|65858.7|65843.7|65831.1|65815.8|758
1617257700000|2021-04-01 06:15:00|65848.5|65838.5|65846.3|65836.3|65857.7|65843.2|65843.1|65828.2|680
1617258000000|2021-04-01 06:20:00|65846.2|65836.2|65823|65803|65850.3|65840.3|65813.4|65799.3|852
1617258300000|2021-04-01 06:25:00|65823.1|65803.1|65817.6|65807.6|65829.8|65814.5|65808.2|65792.6|704
1617258600000|2021-04-01 06:30:00|65817.5|65807.5|65821.8|65811.8|65827|65812.3|65812.9|65797.6|592
1617258900000|2021-04-01 06:35:00|65821.4|65811.4|65815.2|65805.2|65831.6|65816.5|65813.8|65799.7|733
1617259200000|2021-04-01 06:40:00|65815.3|65805.3|65804.7|65794.7|65815.3|65805.3|65787.7|65769.4|809
1617259500000|2021-04-01 06:45:00|65804.9|65794.9|65808|65798|65823.9|65809.4|65800.9|65785.9|751
1617259800000|2021-04-01 06:50:00|65808.1|65798.1|65812.6|65802.6|65827.9|65816.5|65807.4|65792.9|723
1617260100000|2021-04-01 06:55:00|65812.7|65802.7|65812.6|65802.6|65827.9|65813.5|65800.6|65785.3|775
1617260400000|2021-04-01 07:00:00|65812.7|65802.7|65826.1|65816.1|65837.2|65820.7|65812.6|65797.8|808
1617260700000|2021-04-01 07:05:00|65826.4|65816.4|65819.3|65809.3|65836|65824|65816.1|65804|741
1617261000000|2021-04-01 07:10:00|65819.2|65809.2|65799.6|65789.6|65822.9|65809.5|65798.4|65783.5|839
1617261300000|2021-04-01 07:15:00|65799.7|65789.7|65793|65783|65816.4|65801.5|65792.8|65781|711
1617261600000|2021-04-01 07:20:00|65793.1|65783.1|65793.6|65783.6|65810.9|65795.8|65792.9|65782|766
1617261900000|2021-04-01 07:25:00|65793.8|65783.8|65801.2|65781.2|65804.4|65788.6|65790.7|65777.2|859
1617262200000|2021-04-01 07:30:00|65796.7|65786.7|65813.1|65803.1|65820.4|65805.2|65791.8|65777.6|749
1617262500000|2021-04-01 07:35:00|65813|65803|65809.3|65799.3|65820|65809.6|65802.8|65788.5|712
1617262800000|2021-04-01 07:40:00|65809.4|65799.4|65814.7|65804.7|65819.7|65805.7|65802.2|65789.5|697
1617263100000|2021-04-01 07:45:00|65814.8|65804.8|65829.2|65819.2|65840|65824.1|65811|65798.1|672
1617263400000|2021-04-01 07:50:00|65828.9|65818.9|65817.1|65807.1|65836.4|65821.5|65816.9|65801.9|682
1617263700000|2021-04-01 07:55:00|65817|65807|65800|65790|65822.7|65807.9|65798.8|65784.4|775
1617264000000|2021-04-01 08:00:00|65799.9|65789.9|65798.6|65788.6|65807.3|65793.4|65792.4|65778.6|782
1617264300000|2021-04-01 08:05:00|65798.9|65788.9|65814.8|65804.8|65821.7|65806.6|65796.7|65781.8|673
1617264600000|2021-04-01 08:10:00|65815|65805|65810.7|65800.7|65818.9|65805|65804.6|65789.2|657
1617264900000|2021-04-01 08:15:00|65810.6|65800.6|65806.4|65796.4|65818|65805.7|65804.2|65790.7|682
1617265200000|2021-04-01 08:20:00|65806.5|65796.5|65820.9|65810.9|65834.4|65819.6|65806|65793.7|784
1617265500000|2021-04-01 08:25:00|65820.7|65810.7|65835.7|65825.7|65843.7|65828.7|65819.8|65805.5|673
1617265800000|2021-04-01 08:30:00|65835.9|65825.9|65824.6|65814.6|65840|65826.1|65824.4|65812.3|600
1617266100000|2021-04-01 08:35:00|65824.8|65814.8|65828.2|65808.2|65833.3|65820.8|65811.4|65791.4|525
1617266400000|2021-04-01 08:40:00|65827.5|65807.5|65820.7|65810.7|65829.5|65815.2|65817.8|65803|659
1617266700000|2021-04-01 08:45:00|65820.6|65810.6|65821.8|65811.8|65826.8|65815.2|65813.4|65799.5|574
1617267000000|2021-04-01 08:50:00|65821.9|65811.9|65823.2|65813.2|65831.9|65817.1|65821.5|65806.5|575
1617267300000|2021-04-01 08:55:00|65824.3|65814.3|65853.3|65843.3|65861.2|65845.8|65823.4|65808.9|631
1617267600000|2021-04-01 09:00:00|65858.5|65838.5|65867.7|65857.7|65871.3|65858.4|65852.5|65838.5|672
1617267900000|2021-04-01 09:05:00|65867.8|65857.8|65837.2|65827.2|65870.1|65858.7|65835.7|65820.8|728
1617268200000|2021-04-01 09:10:00|65837.8|65827.8|65840.5|65830.5|65846.9|65832.1|65834.8|65820.9|547
1617268500000|2021-04-01 09:15:00|65845.1|65825.1|65841.2|65831.2|65857.7|65842.6|65836.2|65822.2|551
1617268800000|2021-04-01 09:20:00|65841.3|65831.3|65855.4|65835.4|65860|65846.2|65840.9|65826.2|588
1617269100000|2021-04-01 09:25:00|65855.3|65835.3|65851.1|65841.1|65857|65841.4|65843.4|65828.5|587
1617269400000|2021-04-01 09:30:00|65851|65841|65861.9|65841.9|65861.9|65846.8|65846.2|65831.2|594
1617269700000|2021-04-01 09:35:00|65861.8|65841.8|65847.9|65827.9|65862.1|65848.7|65841.3|65825.9|545
1617270000000|2021-04-01 09:40:00|65849.1|65829.1|65862.3|65842.3|65867.6|65855.8|65843.4|65828.6|602
1617270300000|2021-04-01 09:45:00|65862.7|65842.7|65870.4|65860.4|65878.4|65868.4|65854.5|65840.9|608
1617270600000|2021-04-01 09:50:00|65870.6|65860.6|65870.7|65860.7|65877.5|65864.1|65865.6|65851.9|590
1617270900000|2021-04-01 09:55:00|65869.8|65859.8|65854.1|65834.1|65880.3|65866|65849.4|65834.1|556
1617271200000|2021-04-01 10:00:00|65854.2|65834.2|65859|65839|65859.9|65843.8|65840.6|65826.9|613
1617271500000|2021-04-01 10:05:00|65859.1|65839.1|65849.2|65839.2|65862.7|65848.4|65846.9|65831.7|479
1617271800000|2021-04-01 10:10:00|65849.3|65839.3|65856.6|65846.6|65865.4|65850.4|65848.6|65834.3|471
1617272100000|2021-04-01 10:15:00|65856.7|65846.7|65854.2|65844.2|65868.4|65854.4|65850|65835.9|557
1617272400000|2021-04-01 10:20:00|65854.1|65844.1|65840.1|65830.1|65862.3|65847.5|65838.9|65823.6|561
1617272700000|2021-04-01 10:25:00|65839.5|65829.5|65842.9|65832.9|65854.1|65839.3|65834.8|65819|632
1617273000000|2021-04-01 10:30:00|65843.8|65833.8|65859|65849|65863.9|65850|65842.1|65827.1|618
1617273300000|2021-04-01 10:35:00|65858.9|65848.9|65849.8|65839.8|65863.9|65850.6|65849.7|65835|626
1617273600000|2021-04-01 10:40:00|65850|65840|65855.9|65845.9|65856.1|65846.1|65848.4|65838.4|475
1617273900000|2021-04-01 10:45:00|65855.7|65845.7|65855.2|65845.2|65860.2|65846.1|65853.3|65838.8|402
1617274200000|2021-04-01 10:50:00|65855.1|65845.1|65871.3|65861.3|65877.4|65864.4|65853.8|65843.8|489
1617274500000|2021-04-01 10:55:00|65871.4|65861.4|65860.8|65850.8|65876.2|65862|65855.8|65845.8|571
1617274800000|2021-04-01 11:00:00|65860.7|65850.7|65867.8|65847.8|65871.4|65856.8|65857.5|65845.9|617
1617275100000|2021-04-01 11:05:00|65867.9|65847.9|65853.3|65843.3|65869.9|65855.1|65852.2|65837.9|549
1617275400000|2021-04-01 11:10:00|65853.2|65843.2|65854|65834|65859.8|65844.6|65845.7|65831.1|505
1617275700000|2021-04-01 11:15:00|65854.1|65834.1|65843.3|65833.3|65857.6|65843.1|65841.9|65827.3|581
1617276000000|2021-04-01 11:20:00|65843.4|65833.4|65842.1|65832.1|65850.9|65836.6|65840.5|65825.5|568
1617276300000|2021-04-01 11:25:00|65842.3|65832.3|65840.7|65820.7|65847.2|65832.8|65832.9|65817.8|537
1617276600000|2021-04-01 11:30:00|65840.5|65820.5|65843.4|65823.4|65845.5|65829.8|65833.3|65817.3|615
1617276900000|2021-04-01 11:35:00|65843.3|65823.3|65832.7|65822.7|65843.3|65827.9|65826.9|65812|530
1617277200000|2021-04-01 11:40:00|65832.6|65822.6|65827.7|65817.7|65837.6|65824.1|65827.6|65812.6|448
1617277500000|2021-04-01 11:45:00|65832.9|65812.9|65813.6|65803.6|65832.9|65815.6|65812.5|65799|647
1617277800000|2021-04-01 11:50:00|65813.5|65803.5|65818.2|65808.2|65839.3|65824.7|65812.6|65797.7|585
1617278100000|2021-04-01 11:55:00|65817.8|65807.8|65817.8|65797.8|65824.1|65809.1|65809.2|65793|694
1617278400000|2021-04-01 12:00:00|65816.5|65796.5|65805.4|65795.4|65818.2|65803.5|65801.9|65789.9|665
1617278700000|2021-04-01 12:05:00|65805.5|65795.5|65807.8|65797.8|65817.8|65802.7|65800.1|65785.4|613
1617279000000|2021-04-01 12:10:00|65808|65798|65803.4|65793.4|65812.6|65798.6|65798.8|65785.9|580
1617279300000|2021-04-01 12:15:00|65803.2|65793.2|65798|65788|65809.2|65793.9|65798|65783.3|472
1617279600000|2021-04-01 12:20:00|65797.8|65787.8|65798.5|65788.5|65806.8|65791.5|65794.2|65781|539
1617279900000|2021-04-01 12:25:00|65798.6|65788.6|65809.7|65789.7|65813.2|65793.2|65794.7|65781.9|584
1617280200000|2021-04-01 12:30:00|65809.1|65789.1|65803.1|65793.1|65816.3|65800.6|65797.5|65781.7|814
1617280500000|2021-04-01 12:35:00|65803.2|65793.2|65804.8|65794.8|65818.1|65802.5|65799.2|65784.7|779
1617280800000|2021-04-01 12:40:00|65805|65795|65794.4|65784.4|65810.6|65797|65794.3|65781.5|740
1617281100000|2021-04-01 12:45:00|65794.6|65784.6|65796.2|65786.2|65805|65790.6|65794.3|65779.9|670
1617281400000|2021-04-01 12:50:00|65796.5|65786.5|65791.7|65781.7|65802.9|65788.9|65789.1|65777.2|784
1617281700000|2021-04-01 12:55:00|65791.8|65781.8|65794.1|65774.1|65798.7|65783.8|65783.2|65770.8|805
1617282000000|2021-04-01 13:00:00|65793.9|65773.9|65772.2|65762.2|65794.3|65780.7|65770.7|65757.2|997
1617282300000|2021-04-01 13:05:00|65771.6|65761.6|65778.8|65768.8|65780.7|65770.4|65768.6|65755.9|899
1617282600000|2021-04-01 13:10:00|65778.4|65768.4|65778.9|65768.9|65788|65774.2|65774.9|65758.1|798
1617282900000|2021-04-01 13:15:00|65778.8|65768.8|65798.5|65778.5|65800.2|65785.5|65778.4|65766.2|811
1617283200000|2021-04-01 13:20:00|65798.4|65778.4|65799.3|65789.3|65804.4|65790.3|65789.1|65773.9|753
1617283500000|2021-04-01 13:25:00|65799.2|65789.2|65795.3|65785.3|65806.7|65791.8|65790.2|65777.1|732
1617283800000|2021-04-01 13:30:00|65795.2|65785.2|65799|65789|65803.6|65789.2|65784.5|65773.1|684
1617284100000|2021-04-01 13:35:00|65798.8|65788.8|65797.3|65787.3|65802.9|65792.9|65791.3|65778.1|669
1617284400000|2021-04-01 13:40:00|65797.2|65787.2|65809.4|65789.4|65811.1|65791.1|65787.6|65773.8|677
1617284700000|2021-04-01 13:45:00|65809.5|65789.5|65819|65809|65821.8|65809.6|65805.2|65788.9|730
1617285000000|2021-04-01 13:50:00|65819.4|65809.4|65804.5|65794.5|65824.9|65809.4|65799.1|65785.4|960
1617285300000|2021-04-01 13:55:00|65805.1|65795.1|65812|65792|65815.3|65799.8|65802.6|65787.7|834
1617285600000|2021-04-01 14:00:00|65812.3|65792.3|65803.1|65793.1|65817.6|65801|65793.6|65776.4|965
1617285900000|2021-04-01 14:05:00|65802.9|65792.9|65795|65785|65807.7|65792.9|65793.1|65778.3|882
1617286200000|2021-04-01 14:10:00|65799.9|65779.9|65796.8|65786.8|65806.9|65792.9|65793.6|65778.1|916
1617286500000|2021-04-01 14:15:00|65796.4|65786.4|65801.4|65781.4|65802.9|65789.7|65791.3|65776.2|760
1617286800000|2021-04-01 14:20:00|65797.3|65787.3|65797.7|65787.7|65806.4|65792|65794.2|65778.8|825
1617287100000|2021-04-01 14:25:00|65798|65788|65792.3|65782.3|65804|65789.9|65791.7|65776.5|869
1617287400000|2021-04-01 14:30:00|65797.6|65777.6|65797.9|65777.9|65799.9|65784|65782.2|65766.6|835
1617287700000|2021-04-01 14:35:00|65792.1|65782.1|65802.2|65792.2|65810.7|65796.9|65788.1|65772.7|822
1617288000000|2021-04-01 14:40:00|65802.1|65792.1|65787.4|65777.4|65808.9|65793.9|65785|65769.8|881
1617288300000|2021-04-01 14:45:00|65787.3|65777.3|65791.6|65781.6|65800.1|65785|65785.9|65771.4|870
1617288600000|2021-04-01 14:50:00|65791.7|65781.7|65776.3|65766.3|65795.8|65781.8|65772.3|65757.7|780
1617288900000|2021-04-01 14:55:00|65776.1|65766.1|65780.8|65770.8|65793.1|65778.4|65770.5|65754.3|831
1617289200000|2021-04-01 15:00:00|65780.7|65770.7|65769.8|65759.8|65790.6|65777.5|65769.6|65754.9|806
1617289500000|2021-04-01 15:05:00|65769.6|65759.6|65771.6|65761.6|65784.1|65769.3|65769.4|65754.4|734
1617289800000|2021-04-01 15:10:00|65771.2|65761.2|65763.1|65753.1|65777.7|65762.7|65759.9|65747.9|732
1617290100000|2021-04-01 15:15:00|65763|65753|65768|65758|65770.6|65759.9|65757.2|65742.4|743
1617290400000|2021-04-01 15:20:00|65768.4|65758.4|65758.2|65748.2|65775.1|65760.3|65757.4|65742.8|665
1617290700000|2021-04-01 15:25:00|65758.1|65748.1|65759.3|65749.3|65764.3|65750.1|65754|65739.8|621
1617291000000|2021-04-01 15:30:00|65759.5|65749.5|65753.5|65743.5|65764.1|65749.8|65750.1|65735.1|739
1617291300000|2021-04-01 15:35:00|65753.6|65743.6|65761.2|65741.2|65763.8|65748.4|65751|65736.6|659
1617291600000|2021-04-01 15:40:00|65761|65741|65753.3|65733.3|65761|65745.2|65748.7|65733|610
1617291900000|2021-04-01 15:45:00|65753.2|65733.2|65747.7|65737.7|65753.8|65738.8|65742.4|65728.4|649
1617292200000|2021-04-01 15:50:00|65747.5|65737.5|65750.4|65740.4|65755.5|65740.9|65744.9|65729.8|617
1617292500000|2021-04-01 15:55:00|65750.3|65740.3|65749.8|65739.8|65756.8|65742.1|65748.3|65733.4|652
1617292800000|2021-04-01 16:00:00|65750.1|65740.1|65754.9|65734.9|65760|65744.4|65747.9|65733.5|486
1617293100000|2021-04-01 16:05:00|65754.8|65734.8|65742|65732|65754.8|65738.5|65741.1|65725.6|538
1617293400000|2021-04-01 16:10:00|65741.9|65731.9|65744.6|65724.6|65745|65732.3|65737.4|65722|523
1617293700000|2021-04-01 16:15:00|65744.3|65724.3|65739.3|65719.3|65744.4|65728.6|65732.3|65716.2|577
1617294000000|2021-04-01 16:20:00|65739.2|65719.2|65740.4|65720.4|65743.1|65728|65733.9|65718.2|583
1617294300000|2021-04-01 16:25:00|65740.3|65720.3|65743.6|65723.6|65746.7|65731.6|65737.1|65719.9|469
1617294600000|2021-04-01 16:30:00|65743.5|65723.5|65751.7|65741.7|65755.3|65742.1|65742.1|65722.1|508
1617294900000|2021-04-01 16:35:00|65751.6|65741.6|65752.8|65742.8|65758.5|65743.9|65751.2|65736.9|356
1617295200000|2021-04-01 16:40:00|65752.9|65742.9|65758.3|65738.3|65763.4|65748.1|65751.8|65736.9|494
1617295500000|2021-04-01 16:45:00|65758.7|65738.7|65755.4|65745.4|65761.5|65746.2|65753.2|65737.6|527
1617295800000|2021-04-01 16:50:00|65755.3|65745.3|65757.5|65747.5|65764.6|65749.6|65755.3|65740.7|508
1617296100000|2021-04-01 16:55:00|65757.1|65747.1|65763.2|65743.2|65767|65751.6|65756.7|65740.9|553
1617296400000|2021-04-01 17:00:00|65763.1|65743.1|65762.5|65742.5|65763.8|65748.3|65755.5|65739.8|476
1617296700000|2021-04-01 17:05:00|65762.4|65742.4|65755.3|65745.3|65763.1|65747.9|65754.8|65739.8|313
1617297000000|2021-04-01 17:10:00|65755.2|65745.2|65753.5|65743.5|65760.5|65746.1|65753|65738.1|423
1617297300000|2021-04-01 17:15:00|65753.4|65743.4|65754.5|65744.5|65761.6|65747|65752.8|65737.2|428
1617297600000|2021-04-01 17:20:00|65753.6|65743.6|65750|65730|65759.6|65744.8|65743.6|65729.7|528
1617297900000|2021-04-01 17:25:00|65750.1|65730.1|65750.1|65730.1|65750.9|65735.9|65741.2|65726.5|506
1617298200000|2021-04-01 17:30:00|65750|65730|65738.1|65718.1|65750|65732.9|65732.3|65717.2|531
1617298500000|2021-04-01 17:35:00|65737.9|65717.9|65741.1|65721.1|65741.7|65725.9|65730.9|65716.1|456
1617298800000|2021-04-01 17:40:00|65741|65721|65733.9|65723.9|65741.6|65726.3|65733|65718.4|370
1617299100000|2021-04-01 17:45:00|65733.8|65723.8|65745.2|65725.2|65746|65726|65733.6|65718.9|482
1617299400000|2021-04-01 17:50:00|65745.3|65725.3|65744.1|65724.1|65745.7|65730.6|65740.4|65723|506
1617299700000|2021-04-01 17:55:00|65743.9|65723.9|65744.7|65724.7|65748.9|65734.9|65735.3|65720.8|444
1617300000000|2021-04-01 18:00:00|65745.4|65725.4|65736.8|65726.8|65745.4|65729.2|65734.9|65719.7|532
1617300300000|2021-04-01 18:05:00|65736.5|65726.5|65728.2|65718.2|65740.7|65726.9|65726.6|65711.7|511
1617300600000|2021-04-01 18:10:00|65728.1|65718.1|65728|65718|65734|65719|65726.8|65712.2|414
1617300900000|2021-04-01 18:15:00|65727.9|65717.9|65722|65712|65734.3|65719.2|65721.2|65705.8|412
1617301200000|2021-04-01 18:20:00|65722.1|65712.1|65721.2|65711.2|65727.8|65713|65720.2|65706|380
1617301500000|2021-04-01 18:25:00|65721.1|65711.1|65715.9|65705.9|65726.2|65711.8|65712.5|65698.1|470
1617301800000|2021-04-01 18:30:00|65720.8|65700.8|65715.5|65705.5|65721.6|65706.8|65713.3|65698.4|350
1617302100000|2021-04-01 18:35:00|65715.6|65705.6|65720.3|65710.3|65726.4|65711.2|65715.5|65701.5|403
1617302400000|2021-04-01 18:40:00|65720.4|65710.4|65733.3|65713.3|65734.2|65718.7|65720.2|65708.6|401
1617302700000|2021-04-01 18:45:00|65733.4|65713.4|65734.5|65714.5|65735.8|65720.6|65729.7|65713.1|407
1617303000000|2021-04-01 18:50:00|65734.6|65714.6|65734.4|65714.4|65735.3|65719.6|65728.6|65713.5|367
1617303300000|2021-04-01 18:55:00|65734.3|65714.3|65744|65724|65744.3|65726.2|65728.2|65712.8|424
1617303600000|2021-04-01 19:00:00|65743.7|65723.7|65750.8|65730.8|65754.6|65734.6|65738.4|65722.5|548
1617303900000|2021-04-01 19:05:00|65751|65731|65751.1|65731.1|65754.5|65736.2|65746.2|65730|320
1617304200000|2021-04-01 19:10:00|65751.2|65731.2|65759|65739|65760.9|65742.5|65750.1|65730.1|487
1617304500000|2021-04-01 19:15:00|65759.3|65739.3|65756.1|65736.1|65760.4|65744|65754|65734.3|393
1617304800000|2021-04-01 19:20:00|65756|65736|65765.3|65745.3|65765.8|65746.2|65751|65735.7|375
1617305100000|2021-04-01 19:25:00|65765.5|65745.5|65771|65751|65776.9|65759.9|65760.3|65744.9|341
1617305400000|2021-04-01 19:30:00|65770.8|65750.8|65768.9|65748.9|65774.9|65758.2|65767.2|65748.5|277
1617305700000|2021-04-01 19:35:00|65769|65749|65773.4|65753.4|65774.4|65758.4|65764.3|65748.1|229
1617306000000|2021-04-01 19:40:00|65773.5|65753.5|65764.6|65754.6|65774.1|65758.8|65764.4|65749.1|354
1617306300000|2021-04-01 19:45:00|65764.9|65754.9|65771.1|65751.1|65771.9|65754.9|65762.5|65747.6|282
1617306600000|2021-04-01 19:50:00|65771|65751|65770.2|65750.2|65773.3|65758|65764.3|65749.2|234
1617306900000|2021-04-01 19:55:00|65770.1|65750.1|65772.1|65752.1|65774.5|65754.5|65764.2|65744.2|364
1617307200000|2021-04-01 20:00:00|65772.2|65752.2|65758.3|65738.3|65772.3|65752.3|65756.8|65736.8|223
1617307500000|2021-04-01 20:05:00|65757.8|65737.8|65768.4|65748.4|65769.4|65749.4|65751|65731|324
1617307800000|2021-04-01 20:10:00|65768.3|65748.3|65766.5|65746.5|65769.3|65749.3|65764.8|65744.8|250
1617308100000|2021-04-01 20:15:00|65766.4|65746.4|65772.2|65752.2|65773|65753|65766.3|65746.3|173
1617308400000|2021-04-01 20:20:00|65772.4|65752.4|65772.1|65752.1|65773|65753|65771.7|65751.7|111
1617308700000|2021-04-01 20:25:00|65772.7|65752.7|65772.8|65752.8|65773.2|65753.2|65771.2|65751.2|136
1617309000000|2021-04-01 20:30:00|65772.5|65752.5|65772.5|65752.5|65773.7|65753.7|65770.1|65750.1|201
1617309300000|2021-04-01 20:35:00|65771.6|65751.6|65773.5|65753.5|65774.2|65754.2|65771.3|65751.3|79
1617309600000|2021-04-01 20:40:00|65773|65753|65772.2|65752.2|65773.8|65753.8|65771.1|65751.1|154
1617309900000|2021-04-01 20:45:00|65772.3|65752.3|65768.8|65748.8|65772.7|65752.7|65765.5|65745.5|282
1617310200000|2021-04-01 20:50:00|65769|65749|65769.7|65749.7|65771.3|65751.3|65768.5|65748.5|307
1617310500000|2021-04-01 20:55:00|65769.9|65749.9|65770.8|65730.4|65772.6|65750.7|65762.6|65728.2|468
1617310800000|2021-04-01 21:00:00|65777|65719.5|65778|65722.5|65779.1|65725.7|65775|65716.2|76
1617311100000|2021-04-01 21:05:00|65772.8|65711|65774.7|65720.3|65783.6|65734.8|65770.5|65708|78
1617311400000|2021-04-01 21:10:00|65774.2|65715.6|65770.9|65734.8|65781.2|65734.8|65770.5|65710.3|81
1617311700000|2021-04-01 21:15:00|65767.8|65710.7|65775.6|65718.6|65779.9|65734.8|65767.8|65710.7|92
1617312000000|2021-04-01 21:20:00|65774.9|65716.6|65773.6|65734.8|65784.5|65734.8|65762.9|65710.5|144
1617312300000|2021-04-01 21:25:00|65773.2|65718.9|65774.5|65720|65785.6|65734.8|65763|65714.8|169
1617312600000|2021-04-01 21:30:00|65774|65716.9|65769.2|65737|65782.9|65740.4|65762.9|65716.1|249
1617312900000|2021-04-01 21:35:00|65769.7|65737.6|65766.4|65729|65775.8|65740.1|65762.1|65720.9|216
1617313200000|2021-04-01 21:40:00|65765.7|65722.7|65757.8|65721.8|65773.4|65739.9|65757.5|65716.6|128
1617313500000|2021-04-01 21:45:00|65757.5|65721.7|65774.4|65736.4|65787.3|65741.4|65756.8|65716.3|140
1617313800000|2021-04-01 21:50:00|65770.1|65726.5|65770.2|65723.5|65782.5|65738.8|65766.8|65718.3|124
1617314100000|2021-04-01 21:55:00|65765.8|65723.7|65768.8|65737.2|65779.4|65737.3|65765.8|65722.8|70
1617314400000|2021-04-01 22:00:00|65778.8|65724.3|65770.1|65718.2|65780.5|65742.4|65761.3|65718.2|188
1617314700000|2021-04-01 22:05:00|65768.9|65719.1|65772.9|65722.7|65779.2|65743.2|65761.2|65718.7|106
1617315000000|2021-04-01 22:10:00|65773.8|65721.7|65771.7|65726.7|65777.8|65740.4|65756.6|65717.6|125
1617315300000|2021-04-01 22:15:00|65761.6|65725.2|65770.7|65734.4|65777.8|65739.1|65754.2|65721.2|101
1617315600000|2021-04-01 22:20:00|65769.3|65721.7|65762.4|65724.7|65776.1|65740.7|65757.6|65717.5|344
1617315900000|2021-04-01 22:25:00|65766.3|65724.3|65771.5|65727.2|65775.1|65741.1|65753.3|65721|113
1617316200000|2021-04-01 22:30:00|65770.9|65725|65760.2|65727.1|65776.8|65738.4|65752.1|65721|105
1617316500000|2021-04-01 22:35:00|65767.9|65724.7|65761.6|65730.2|65770|65736.8|65750.2|65721.5|110
1617316800000|2021-04-01 22:40:00|65753.1|65733.1|65767.2|65733.1|65777.5|65738.9|65753.1|65725.2|118
1617317100000|2021-04-01 22:45:00|65766.1|65732.6|65757.2|65737.2|65779|65739.9|65756.1|65729.9|79
1617317400000|2021-04-01 22:50:00|65757.5|65737.5|65766.6|65733.1|65775.6|65741.5|65754.4|65727.3|104
1617317700000|2021-04-01 22:55:00|65764.7|65729.9|65770.2|65733.6|65774.6|65739.6|65754.4|65728.4|119
1617318000000|2021-04-01 23:00:00|65767.7|65729.5|65760.1|65740.1|65771.1|65742.3|65754.5|65728.5|138
1617318300000|2021-04-01 23:05:00|65761.3|65741.3|65758.3|65738.3|65774.6|65742.8|65756.1|65729.5|92
1617318600000|2021-04-01 23:10:00|65758.5|65738.5|65768.1|65736|65773.3|65742.6|65756.1|65729.9|106
1617318900000|2021-04-01 23:15:00|65767.9|65736.3|65764.7|65744.7|65768.6|65746.2|65754.9|65730.4|190
1617319200000|2021-04-01 23:20:00|65765.3|65745.3|65763|65743|65772.2|65745.7|65758.7|65735.8|156
1617319500000|2021-04-01 23:25:00|65763.9|65743.9|65767|65747|65769.7|65749.7|65762.1|65742.1|174
1617319800000|2021-04-01 23:30:00|65767.4|65747.4|65764.4|65744.4|65767.4|65747.4|65761.6|65741.6|147
1617320100000|2021-04-01 23:35:00|65765.1|65745.1|65763.4|65743.4|65765.1|65749.8|65759.8|65740.6|134
1617320400000|2021-04-01 23:40:00|65763.6|65743.6|65758.4|65738.4|65764.7|65744.7|65755.3|65735.3|138
1617320700000|2021-04-01 23:45:00|65759|65739|65759.5|65739.5|65760.7|65740.7|65757.3|65737.3|100
1617321000000|2021-04-01 23:50:00|65759.3|65739.3|65760.6|65740.6|65761.1|65741.1|65758.2|65738.2|121
1617321300000|2021-04-01 23:55:00|65761|65741|65763.2|65743.2|65763.2|65743.2|65759.1|65739.1|117
1617321600000|2021-04-02 00:00:00|65761.9|65741.9|65766.1|65746.1|65768.6|65748.6|65758.7|65738.7|278
1617321900000|2021-04-02 00:05:00|65766.8|65746.8|65735|65715|65766.8|65746.8|65730.9|65710.9|361
1617322200000|2021-04-02 00:10:00|65735.4|65715.4|65748.6|65728.6|65752.5|65732.5|65734.4|65714.4|283
1617322500000|2021-04-02 00:15:00|65748.4|65728.4|65747.6|65727.6|65748.5|65728.5|65744.6|65724.6|159
1617322800000|2021-04-02 00:20:00|65747.8|65727.8|65743.7|65723.7|65747.8|65727.8|65741.2|65721.2|130
1617323100000|2021-04-02 00:25:00|65743.8|65723.8|65749.6|65729.6|65750.2|65730.2|65743.7|65723.7|170
1617323400000|2021-04-02 00:30:00|65749.7|65729.7|65752.8|65732.8|65753|65733|65749.2|65729.2|270
1617323700000|2021-04-02 00:35:00|65752.7|65732.7|65750.7|65730.7|65753|65733|65749.8|65729.8|275
1617324000000|2021-04-02 00:40:00|65750.6|65730.6|65744.6|65724.6|65753.4|65733.4|65744.2|65724.2|231
1617324300000|2021-04-02 00:45:00|65744.9|65724.9|65744.6|65724.6|65747.2|65727.2|65743.1|65723.1|316
1617324600000|2021-04-02 00:50:00|65744.5|65724.5|65749.8|65729.8|65750.3|65730.3|65744|65724|305
1617324900000|2021-04-02 00:55:00|65749.6|65729.6|65750.5|65730.5|65751.9|65731.9|65747.2|65727.2|333
1617325200000|2021-04-02 01:00:00|65750.3|65730.3|65743.5|65723.5|65751.2|65731.2|65743.2|65723.2|371
1617325500000|2021-04-02 01:05:00|65743.3|65723.3|65736|65716|65745.6|65725.6|65736|65716|257
1617325800000|2021-04-02 01:10:00|65735.9|65715.9|65735.8|65715.8|65737|65717|65734.7|65714.7|215
1617326100000|2021-04-02 01:15:00|65735.2|65715.2|65725.9|65705.9|65745.6|65725.6|65725.9|65705.9|407
1617326400000|2021-04-02 01:20:00|65726.2|65706.2|65726.8|65706.8|65735.2|65715.2|65724.3|65704.3|430
1617326700000|2021-04-02 01:25:00|65727.5|65707.5|65727.6|65707.6|65729.7|65709.7|65725.7|65705.7|364
1617327000000|2021-04-02 01:30:00|65727.7|65707.7|65737.7|65717.7|65739.6|65719.6|65725.3|65705.3|482
1617327300000|2021-04-02 01:35:00|65737.8|65717.8|65740.1|65720.1|65741.4|65721.4|65728.2|65708.2|465
1617327600000|2021-04-02 01:40:00|65740|65720|65752.2|65732.2|65752.9|65735|65738.6|65718.6|408
1617327900000|2021-04-02 01:45:00|65752|65732|65729.4|65709.4|65752.2|65732.2|65726.4|65706.4|571
1617328200000|2021-04-02 01:50:00|65729.5|65709.5|65731.9|65711.9|65735.9|65715.9|65725.3|65705.3|477
1617328500000|2021-04-02 01:55:00|65731.8|65711.8|65731.1|65711.1|65736.9|65719.7|65721|65706.2|421
1617328800000|2021-04-02 02:00:00|65734.2|65714.2|65732|65712|65736.5|65716.5|65724.6|65709.7|467
1617329100000|2021-04-02 02:05:00|65731.8|65711.8|65736.6|65716.6|65738|65718|65731.8|65711.8|545
1617329400000|2021-04-02 02:10:00|65736.5|65716.5|65749.9|65729.9|65752.6|65737|65733.6|65716.1|410
1617329700000|2021-04-02 02:15:00|65749.8|65729.8|65749.5|65729.5|65751|65735.1|65736.2|65718.6|447
1617330000000|2021-04-02 02:20:00|65749.1|65729.1|65767.7|65747.7|65770.4|65753.5|65748.4|65728.4|431
1617330300000|2021-04-02 02:25:00|65767.1|65747.1|65765|65745|65767.7|65749.2|65757.3|65737.3|567
1617330600000|2021-04-02 02:30:00|65764.9|65744.9|65753|65733|65768|65750.6|65753|65733|432
1617330900000|2021-04-02 02:35:00|65753.1|65733.1|65757.9|65737.9|65758.4|65738.4|65745.3|65725.3|540
1617331200000|2021-04-02 02:40:00|65758|65738|65750.9|65730.9|65758.2|65738.2|65749.6|65729.6|539
1617331500000|2021-04-02 02:45:00|65751.4|65731.4|65739.3|65719.3|65751.4|65731.4|65737.6|65717.6|424
1617331800000|2021-04-02 02:50:00|65739.1|65719.1|65738.5|65718.5|65740.9|65720.9|65737.3|65717.3|219
1617332100000|2021-04-02 02:55:00|65738.6|65718.6|65725.8|65705.8|65739.2|65719.2|65724.4|65704.4|409
1617332400000|2021-04-02 03:00:00|65725.4|65705.4|65730.8|65710.8|65733.6|65713.6|65725|65705|296
1617332700000|2021-04-02 03:05:00|65729.4|65709.4|65727.8|65707.8|65729.8|65709.8|65723.6|65703.6|438
1617333000000|2021-04-02 03:10:00|65727.7|65707.7|65727.1|65707.1|65728.7|65713.2|65722.2|65704.9|418
1617333300000|2021-04-02 03:15:00|65727|65707|65717|65697|65728|65708|65716.3|65696.3|394
1617333600000|2021-04-02 03:20:00|65716.9|65696.9|65698.8|65678.8|65717.3|65700.5|65688|65668|551
1617333900000|2021-04-02 03:25:00|65698.7|65678.7|65699.3|65679.3|65699.5|65679.5|65694|65674|323
1617334200000|2021-04-02 03:30:00|65699.1|65679.1|65707.6|65687.6|65708|65688|65698.8|65678.8|266
1617334500000|2021-04-02 03:35:00|65707.5|65687.5|65708|65688|65719.4|65699.4|65706|65686|344
1617334800000|2021-04-02 03:40:00|65707.9|65687.9|65701.6|65681.6|65708.1|65688.1|65700.8|65680.8|385
1617335100000|2021-04-02 03:45:00|65701.9|65681.9|65701.2|65681.2|65702.3|65682.3|65697.6|65677.6|401
1617335400000|2021-04-02 03:50:00|65701.1|65681.1|65701.4|65681.4|65707.9|65687.9|65695.4|65680.3|362
1617335700000|2021-04-02 03:55:00|65701.7|65681.7|65703.9|65683.9|65705.7|65689.8|65699|65680|330
1617336000000|2021-04-02 04:00:00|65703.8|65683.8|65696.1|65686.1|65706.2|65689.5|65695.9|65678.8|304
1617336300000|2021-04-02 04:05:00|65696|65686|65705|65685|65708.6|65690.5|65695.8|65681.2|283
1617336600000|2021-04-02 04:10:00|65704.9|65684.9|65705.9|65685.9|65706.6|65691.1|65701.1|65684.6|235
1617336900000|2021-04-02 04:15:00|65705.7|65685.7|65701.5|65681.5|65705.9|65685.9|65700.2|65680.2|256
1617337200000|2021-04-02 04:20:00|65701.6|65681.6|65695.8|65685.8|65702.7|65686.3|65695.6|65680.5|147
1617337500000|2021-04-02 04:25:00|65695.7|65685.7|65701.1|65681.1|65701.5|65685.9|65695.5|65679.6|131
1617337800000|2021-04-02 04:30:00|65701.4|65681.4|65694.1|65674.1|65701.6|65682.2|65692.1|65673.3|280
1617338100000|2021-04-02 04:35:00|65694|65674|65683|65663|65694.1|65674.1|65680.2|65660.2|380
1617338400000|2021-04-02 04:40:00|65682.9|65662.9|65688|65668|65688.6|65668.6|65681.5|65661.5|340
1617338700000|2021-04-02 04:45:00|65687.9|65667.9|65687.5|65667.5|65688.8|65671.4|65681.4|65665.9|302
1617339000000|2021-04-02 04:50:00|65687.2|65667.2|65686.4|65666.4|65689.1|65669.1|65685.8|65665.8|302
1617339300000|2021-04-02 04:55:00|65686.5|65666.5|65688.4|65668.4|65688.9|65668.9|65684.8|65664.8|438
1617339600000|2021-04-02 05:00:00|65688.9|65668.9|65687.5|65667.5|65690.9|65670.9|65686.8|65666.8|345
1617339900000|2021-04-02 05:05:00|65687.3|65667.3|65687.4|65667.4|65688.6|65668.6|65687.1|65667.1|215
1617340200000|2021-04-02 05:10:00|65687.3|65667.3|65692.1|65672.1|65692.7|65672.7|65686.4|65666.4|300
1617340500000|2021-04-02 05:15:00|65692|65672|65684.2|65664.2|65692.1|65672.1|65678.4|65663.5|287
1617340800000|2021-04-02 05:20:00|65684.3|65664.3|65698.1|65678.1|65698.9|65678.9|65678.7|65660.9|338
1617341100000|2021-04-02 05:25:00|65698.7|65678.7|65700.3|65680.3|65701.2|65681.2|65695.9|65675.9|261
1617341400000|2021-04-02 05:30:00|65700.4|65680.4|65700|65680|65700.7|65680.7|65696.7|65676.7|281
1617341700000|2021-04-02 05:35:00|65699.9|65679.9|65704.5|65684.5|65708.6|65688.6|65698.5|65678.5|328
1617342000000|2021-04-02 05:40:00|65704.6|65684.6|65704.2|65684.2|65707.2|65687.2|65702.7|65682.7|289
1617342300000|2021-04-02 05:45:00|65704.1|65684.1|65702.5|65682.5|65705.7|65685.7|65701|65681|280
1617342600000|2021-04-02 05:50:00|65702.6|65682.6|65696.3|65676.3|65703|65683|65690.9|65675.3|230
1617342900000|2021-04-02 05:55:00|65696.4|65676.4|65682|65662|65696.7|65681.5|65679.6|65661.8|374
1617343200000|2021-04-02 06:00:00|65681.9|65661.9|65687.6|65667.6|65688.8|65669.5|65679.2|65661.4|390
1617343500000|2021-04-02 06:05:00|65687.9|65667.9|65688.7|65668.7|65691.5|65672.1|65682|65666.9|344
1617343800000|2021-04-02 06:10:00|65688.8|65668.8|65682|65662|65688.8|65668.8|65681.3|65661.3|331
1617344100000|2021-04-02 06:15:00|65682.1|65662.1|65682.9|65662.9|65684.5|65667.6|65677.4|65660.8|319
1617344400000|2021-04-02 06:20:00|65682.8|65662.8|65692.6|65672.6|65694.3|65676.1|65682.1|65662.1|344
1617344700000|2021-04-02 06:25:00|65692.7|65672.7|65688.7|65668.7|65693.1|65673.1|65685.5|65665.5|263
1617345000000|2021-04-02 06:30:00|65688.6|65668.6|65686.3|65666.3|65689.8|65673|65683|65666.2|260
1617345300000|2021-04-02 06:35:00|65686.2|65666.2|65699.5|65679.5|65699.9|65682.2|65685.9|65665.9|233
1617345600000|2021-04-02 06:40:00|65699.4|65679.4|65702.3|65682.3|65705.3|65685.3|65694.9|65675.4|279
1617345900000|2021-04-02 06:45:00|65702.4|65682.4|65700.3|65680.3|65705|65685|65699.8|65679.8|220
1617346200000|2021-04-02 06:50:00|65700.2|65680.2|65697.3|65677.3|65700.2|65681.2|65689.8|65674.3|199
1617346500000|2021-04-02 06:55:00|65697.4|65677.4|65701|65681|65702|65682|65691.3|65674.3|246
1617346800000|2021-04-02 07:00:00|65701.1|65681.1|65686.9|65666.9|65703.2|65683.2|65683.2|65666.5|309
1617347100000|2021-04-02 07:05:00|65686.8|65666.8|65690.5|65670.5|65702.4|65685.9|65680.5|65663.9|451
1617347400000|2021-04-02 07:10:00|65690.4|65670.4|65689.2|65669.2|65695.3|65679.3|65685.8|65668.5|329
1617347700000|2021-04-02 07:15:00|65689|65669|65659.5|65639.5|65689|65672.8|65651.4|65631.4|406
1617348000000|2021-04-02 07:20:00|65654.7|65644.7|65670|65650|65671.7|65655.1|65654.1|65636.3|358
1617348300000|2021-04-02 07:25:00|65669.7|65649.7|65680.6|65660.6|65680.7|65662.5|65669.6|65649.6|283
1617348600000|2021-04-02 07:30:00|65680.5|65660.5|65672.5|65652.5|65680.9|65660.9|65672.5|65652.5|288
1617348900000|2021-04-02 07:35:00|65672.6|65652.6|65674|65654|65674.8|65658.5|65668|65652.2|263
1617349200000|2021-04-02 07:40:00|65673.8|65653.8|65684|65664|65684|65664|65668.2|65652.8|246
1617349500000|2021-04-02 07:45:00|65683.9|65663.9|65686.3|65666.3|65687.7|65667.7|65683.7|65663.7|256
1617349800000|2021-04-02 07:50:00|65686.1|65666.1|65684.7|65664.7|65687.4|65671.8|65680.7|65664.7|264
1617350100000|2021-04-02 07:55:00|65685|65665|65683.6|65663.6|65686.8|65671.3|65678.2|65663.1|289
1617350400000|2021-04-02 08:00:00|65683.7|65663.7|65686.1|65666.1|65689.6|65669.6|65678.5|65663.4|247
1617350700000|2021-04-02 08:05:00|65686|65666|65685.3|65665.3|65688|65668|65684.6|65664.6|225
1617351000000|2021-04-02 08:10:00|65685.4|65665.4|65675.1|65655.1|65688.7|65670.2|65674.1|65654.1|288
1617351300000|2021-04-02 08:15:00|65675.4|65655.4|65676.5|65656.5|65678|65658|65673.3|65653.3|289
1617351600000|2021-04-02 08:20:00|65676.7|65656.7|65676.3|65656.3|65678.4|65658.4|65673.1|65653.1|345
1617351900000|2021-04-02 08:25:00|65676.2|65656.2|65675.9|65655.9|65676.7|65661.2|65671|65655|226
1617352200000|2021-04-02 08:30:00|65675.5|65655.5|65665.4|65645.4|65677.8|65657.8|65661.1|65644.1|350
1617352500000|2021-04-02 08:35:00|65665.2|65645.2|65672.5|65652.5|65672.5|65652.5|65660.4|65640.4|503
1617352800000|2021-04-02 08:40:00|65672.2|65652.2|65670.9|65650.9|65673.1|65656.5|65666.2|65649.2|284
1617353100000|2021-04-02 08:45:00|65671|65651|65669.9|65649.9|65673.5|65653.5|65666.2|65646.2|297
1617353400000|2021-04-02 08:50:00|65670|65650|65681.7|65661.7|65681.7|65663.6|65664.6|65648.8|239
1617353700000|2021-04-02 08:55:00|65681.5|65661.5|65676.2|65656.2|65686.1|65667.6|65672|65654.3|441
1617354000000|2021-04-02 09:00:00|65676.3|65656.3|65673.4|65653.4|65676.3|65657.9|65667.8|65652.5|252
1617354300000|2021-04-02 09:05:00|65673.3|65653.3|65675.8|65655.8|65676.7|65660.4|65668.1|65653.1|146
1617354600000|2021-04-02 09:10:00|65675.7|65655.7|65694.5|65674.5|65695|65677.1|65670.6|65655.7|260
1617354900000|2021-04-02 09:15:00|65694.4|65674.4|65696.5|65676.5|65696.7|65676.7|65691.5|65671.5|167
1617355200000|2021-04-02 09:20:00|65696.6|65676.6|65691.5|65671.5|65697.9|65677.9|65686|65670.1|213
1617355500000|2021-04-02 09:25:00|65691.7|65671.7|65682|65662|65691.7|65671.7|65679.9|65660.1|267
1617355800000|2021-04-02 09:30:00|65682.1|65662.1|65679.9|65659.9|65682.2|65662.2|65676|65656|249
1617356100000|2021-04-02 09:35:00|65679.8|65659.8|65677.8|65657.8|65680.5|65660.5|65676.8|65656.8|241
1617356400000|2021-04-02 09:40:00|65677.9|65657.9|65698.8|65678.8|65699.6|65679.6|65677.8|65657.8|365
1617356700000|2021-04-02 09:45:00|65699.5|65679.5|65697.6|65677.6|65702|65686|65694.6|65674.6|235
1617357000000|2021-04-02 09:50:00|65697.5|65677.5|65700.9|65680.9|65704.3|65688.9|65697.3|65677.3|238
1617357300000|2021-04-02 09:55:00|65700.6|65680.6|65703.7|65683.7|65704.5|65688.8|65698.8|65678.8|150
1617357600000|2021-04-02 10:00:00|65703.9|65683.9|65697.6|65677.6|65704.2|65688.6|65697.1|65677.1|177
1617357900000|2021-04-02 10:05:00|65697.7|65677.7|65700.6|65680.6|65708.1|65688.1|65697.7|65677.7|217
1617358200000|2021-04-02 10:10:00|65700.9|65680.9|65703.9|65683.9|65705|65685|65700.1|65680.1|112
1617358500000|2021-04-02 10:15:00|65704.3|65684.3|65704|65684|65705|65685|65703|65683|125
1617358800000|2021-04-02 10:20:00|65704.1|65684.1|65696.5|65676.5|65704.1|65684.1|65696|65676|189
1617359100000|2021-04-02 10:25:00|65696.6|65676.6|65704|65684|65706.4|65686.4|65696.4|65676.4|165
1617359400000|2021-04-02 10:30:00|65703.9|65683.9|65708|65688|65710.4|65690.4|65697.5|65680.7|235
1617359700000|2021-04-02 10:35:00|65707.9|65687.9|65710.8|65690.8|65711.8|65695.9|65704|65686.7|281
1617360000000|2021-04-02 10:40:00|65710.7|65690.7|65721.2|65701.2|65721.6|65701.6|65709.2|65690.6|252
1617360300000|2021-04-02 10:45:00|65721.1|65701.1|65719.5|65699.5|65724.5|65705.4|65715.1|65696.1|290
1617360600000|2021-04-02 10:50:00|65719.3|65699.3|65721.6|65701.6|65722.2|65702.2|65716.7|65696.7|207
1617360900000|2021-04-02 10:55:00|65721.4|65701.4|65722.5|65702.5|65725.9|65705.9|65721.4|65701.4|243
1617361200000|2021-04-02 11:00:00|65722.6|65702.6|65727.8|65707.8|65728.7|65708.7|65721.3|65701.3|245
1617361500000|2021-04-02 11:05:00|65727.3|65707.3|65727.9|65707.9|65729.3|65709.3|65724.4|65704.4|315
1617361800000|2021-04-02 11:10:00|65728.1|65708.1|65727.5|65707.5|65729.5|65713|65723|65706.9|259
1617362100000|2021-04-02 11:15:00|65727.7|65707.7|65727.1|65707.1|65729.3|65713.8|65723.2|65706.2|256
1617362400000|2021-04-02 11:20:00|65727.2|65707.2|65728|65708|65731.2|65715.7|65725.7|65706|318
1617362700000|2021-04-02 11:25:00|65727.9|65707.9|65743.6|65723.6|65744.3|65726.8|65727.8|65707.8|397
1617363000000|2021-04-02 11:30:00|65743.9|65723.9|65737.7|65717.7|65743.9|65723.9|65733.4|65713.4|350
1617363300000|2021-04-02 11:35:00|65737.4|65717.4|65733.8|65713.8|65737.4|65719|65728.7|65711.9|236
1617363600000|2021-04-02 11:40:00|65733.9|65713.9|65738.6|65718.6|65739.3|65719.5|65728.8|65711.7|327
1617363900000|2021-04-02 11:45:00|65738.5|65718.5|65740.5|65720.5|65740.7|65720.7|65735.5|65715.5|417
1617364200000|2021-04-02 11:50:00|65740.3|65720.3|65733|65713|65741.7|65721.7|65726.7|65710.7|290
1617364500000|2021-04-02 11:55:00|65732.7|65712.7|65730.7|65710.7|65733.9|65713.9|65728.5|65708.5|392
1617364800000|2021-04-02 12:00:00|65730.6|65710.6|65723.7|65703.7|65731.1|65711.1|65723.7|65703.7|458
1617365100000|2021-04-02 12:05:00|65723.8|65703.8|65716.1|65696.1|65725|65705|65695.8|65675.8|439
1617365400000|2021-04-02 12:10:00|65716.2|65696.2|65725|65705|65726.1|65706.1|65713.4|65695.4|357
1617365700000|2021-04-02 12:15:00|65725.4|65705.4|65723.9|65703.9|65730.3|65710.3|65723.2|65703.2|462
1617366000000|2021-04-02 12:20:00|65723|65703|65711|65691|65724.3|65704.3|65710.6|65690.6|491
1617366300000|2021-04-02 12:25:00|65711.2|65691.2|65763.8|65674.4|65766.8|65697.1|65706.2|65657.6|528
1617366600000|2021-04-02 12:30:00|65762.6|65670.4|65711.7|65691.7|65767.6|65716.2|65711.6|65659.5|780
1617366900000|2021-04-02 12:35:00|65712.4|65692.4|65696|65676|65714.4|65694.4|65684.7|65664.7|596
1617367200000|2021-04-02 12:40:00|65696.3|65676.3|65706.9|65686.9|65708.3|65688.3|65696|65676|568
1617367500000|2021-04-02 12:45:00|65706.7|65686.7|65719.6|65699.6|65722.1|65702.1|65705.1|65685.1|592
1617367800000|2021-04-02 12:50:00|65720.5|65700.5|65740.7|65720.7|65742.9|65722.9|65719.6|65699.6|553
1617368100000|2021-04-02 12:55:00|65740.5|65720.5|65741.1|65721.1|65745.4|65725.4|65735.3|65715.3|378
1617368400000|2021-04-02 13:00:00|65742|65722|65755.9|65735.9|65756.6|65736.6|65740.9|65720.9|369
1617368700000|2021-04-02 13:05:00|65756|65736|65769.8|65749.8|65786.2|65766.2|65755.7|65735.7|444
1617369000000|2021-04-02 13:10:00|65770.1|65750.1|65757.7|65737.7|65775.9|65755.9|65757.6|65737.6|720
1617369300000|2021-04-02 13:15:00|65758.4|65738.4|65762.9|65742.9|65765.1|65745.1|65752.1|65732.1|590
1617369600000|2021-04-02 13:20:00|65763.6|65743.6|65763.8|65743.8|65765.2|65745.2|65756.6|65736.6|460
1617369900000|2021-04-02 13:25:00|65763.7|65743.7|65769.4|65749.4|65772.9|65752.9|65760.4|65740.4|426
1617370200000|2021-04-02 13:30:00|65769.3|65749.3|65770.5|65750.5|65773.1|65753.1|65760.6|65740.6|569
1617370500000|2021-04-02 13:35:00|65770|65750|65755.8|65735.8|65773.2|65753.2|65748|65732.8|494
1617370800000|2021-04-02 13:40:00|65755.5|65735.5|65748.2|65728.2|65756.3|65736.3|65747|65727|431
1617371100000|2021-04-02 13:45:00|65748.1|65728.1|65753.8|65733.8|65756.3|65736.3|65743.4|65723.4|392
1617371400000|2021-04-02 13:50:00|65753.7|65733.7|65752.6|65732.6|65755.3|65736.6|65746.6|65729|344
1617371700000|2021-04-02 13:55:00|65752.2|65732.2|65761|65741|65761.7|65741.7|65747.8|65731.9|313
1617372000000|2021-04-02 14:00:00|65760.8|65740.8|65763.4|65743.4|65764.4|65744.4|65760.1|65740.1|493
1617372300000|2021-04-02 14:05:00|65763.3|65743.3|65770.2|65750.2|65770.8|65750.8|65762.6|65742.6|479
1617372600000|2021-04-02 14:10:00|65770.3|65750.3|65776.6|65756.6|65778.6|65758.6|65770.1|65750.1|660
1617372900000|2021-04-02 14:15:00|65776.7|65756.7|65797.7|65777.7|65804.9|65784.9|65774.6|65754.6|497
1617373200000|2021-04-02 14:20:00|65797.8|65777.8|65800.1|65780.1|65803.2|65783.2|65794.6|65774.6|326
1617373500000|2021-04-02 14:25:00|65799.7|65779.7|65803.3|65783.3|65809.2|65789.2|65798.4|65778.4|325
1617373800000|2021-04-02 14:30:00|65803.4|65783.4|65795.3|65775.3|65804.3|65784.3|65791.3|65771.3|476
1617374100000|2021-04-02 14:35:00|65795.1|65775.1|65793.8|65773.8|65802.6|65782.6|65793.6|65773.6|342
1617374400000|2021-04-02 14:40:00|65793.9|65773.9|65796.7|65776.7|65799|65779|65791.6|65771.6|273
1617374700000|2021-04-02 14:45:00|65796.8|65776.8|65795|65775|65797.5|65777.5|65790.4|65770.4|410
1617375000000|2021-04-02 14:50:00|65794.8|65774.8|65792|65772|65795.8|65775.8|65787.9|65767.9|285
1617375300000|2021-04-02 14:55:00|65792.1|65772.1|65782.8|65762.8|65792.6|65772.6|65782.6|65762.6|397
1617375600000|2021-04-02 15:00:00|65783|65763|65780.9|65760.9|65786.7|65766.7|65780.2|65760.2|296
1617375900000|2021-04-02 15:05:00|65780.8|65760.8|65782|65762|65784.4|65764.4|65777|65757|256
1617376200000|2021-04-02 15:10:00|65782.1|65762.1|65781.6|65761.6|65785.1|65765.1|65779.2|65759.2|244
1617376500000|2021-04-02 15:15:00|65781.2|65761.2|65777.5|65757.5|65781.8|65761.8|65777.1|65757.1|158
1617376800000|2021-04-02 15:20:00|65777.4|65757.4|65774.1|65754.1|65780.8|65760.8|65772.4|65752.4|205
1617377100000|2021-04-02 15:25:00|65774.3|65754.3|65772|65752|65774.8|65754.8|65770.7|65750.7|123
1617377400000|2021-04-02 15:30:00|65772.3|65752.3|65775.4|65755.4|65776.6|65756.6|65771.1|65751.1|110
1617377700000|2021-04-02 15:35:00|65775.5|65755.5|65772.5|65752.5|65775.7|65755.7|65770.1|65750.1|113
1617378000000|2021-04-02 15:40:00|65772.1|65752.1|65772.1|65752.1|65777.1|65757.1|65770.8|65750.8|153
1617378300000|2021-04-02 15:45:00|65772|65752|65772|65752|65773|65753|65770.3|65750.3|127
1617378600000|2021-04-02 15:50:00|65772.1|65752.1|65772.2|65752.2|65773.4|65753.4|65770.8|65750.8|156
1617378900000|2021-04-02 15:55:00|65772.1|65752.1|65772.4|65752.4|65774.8|65754.8|65771.5|65751.5|245
1617379200000|2021-04-02 16:00:00|65772.1|65752.1|65771.1|65751.1|65773.4|65753.4|65770.2|65750.2|141
1617379500000|2021-04-02 16:05:00|65771.4|65751.4|65771.8|65751.8|65772.8|65752.8|65770.4|65750.4|97
1617379800000|2021-04-02 16:10:00|65771.4|65751.4|65774.8|65754.8|65775.6|65755.6|65770.5|65750.5|119
1617380100000|2021-04-02 16:15:00|65774.6|65754.6|65776|65756|65777.6|65761.4|65771.2|65751.2|176
1617380400000|2021-04-02 16:20:00|65773.9|65753.9|65773.5|65753.5|65776.5|65756.5|65773.1|65753.1|68
1617380700000|2021-04-02 16:25:00|65773.6|65753.6|65776.3|65756.3|65777.4|65757.4|65773.6|65753.6|71
1617381000000|2021-04-02 16:30:00|65776.9|65756.9|65776.5|65756.5|65777.7|65757.7|65775.5|65755.5|102
1617381300000|2021-04-02 16:35:00|65776.8|65756.8|65776.4|65756.4|65777.5|65757.5|65776.1|65756.1|62
1617381600000|2021-04-02 16:40:00|65776.1|65756.1|65776.4|65756.4|65776.7|65756.7|65776.1|65756.1|37
1617381900000|2021-04-02 16:45:00|65776.3|65756.3|65776.2|65756.2|65777.2|65757.2|65774.8|65754.8|60
1617382200000|2021-04-02 16:50:00|65776.4|65756.4|65775.6|65755.6|65777.2|65757.2|65774.5|65754.5|93
1617382500000|2021-04-02 16:55:00|65775.5|65755.5|65767.3|65729.7|65780.1|65760.1|65759.1|65728.8|150
1617382800000|2021-04-02 17:00:00|65765.8|65728.2|65771.3|65727.7|65776|65740.1|65763.8|65725.6|158
1617383100000|2021-04-02 17:05:00|65769.4|65729.6|65773.2|65732|65779.6|65744|65763.9|65722.3|138
1617383400000|2021-04-02 17:10:00|65773.3|65732.8|65794.3|65759.5|65797.1|65769.9|65757.9|65730.1|226
1617383700000|2021-04-02 17:15:00|65795|65760.4|65783.1|65732.3|65796.9|65770.5|65780|65730.3|181
1617384000000|2021-04-02 17:20:00|65789.7|65732.6|65780.5|65734.9|65794.1|65742.5|65772.7|65729.9|155
1617384300000|2021-04-02 17:25:00|65782.5|65732.6|65769.7|65737.2|65786.9|65742.8|65769.7|65729.6|177
1617384600000|2021-04-02 17:30:00|65770.3|65736.3|65764.6|65744.6|65775.7|65748.2|65763|65732.6|113
1617384900000|2021-04-02 17:35:00|65765|65745|65767|65728.1|65772.2|65745|65764.5|65728.1|95
1617385200000|2021-04-02 17:40:00|65771.3|65732.4|65761.6|65730.6|65771.3|65740.6|65760.6|65728.1|91
1617385500000|2021-04-02 17:45:00|65766.2|65728.1|65767.6|65735.8|65770.5|65740.8|65759.9|65728.1|94
1617385800000|2021-04-02 17:50:00|65760.5|65740.5|65794.9|65729.7|65800.1|65740.5|65759.9|65723.6|139
1617386100000|2021-04-02 17:55:00|65794.6|65732.2|65790.6|65726.4|65797.9|65743.7|65785.1|65722.5|98
1617386400000|2021-04-02 18:00:00|65794.1|65732|65786.4|65723.4|65796.7|65735.2|65782|65715.1|63
1617386700000|2021-04-02 18:05:00|65781.5|65715.8|65781.9|65724.1|65794.1|65735.2|65775.1|65715.8|38
1617387000000|2021-04-02 18:10:00|65789.6|65728|65775.1|65724|65789.6|65735.2|65775.1|65724|69
1617387300000|2021-04-02 18:15:00|65786|65723.9|65782.2|65722.7|65788.1|65735.6|65775.1|65722.4|63
1617387600000|2021-04-02 18:20:00|65775.1|65728.1|65781.6|65735.5|65788.1|65735.5|65775.1|65722.1|74
1617387900000|2021-04-02 18:25:00|65778.4|65722.6|65784.1|65724|65790.8|65737.3|65775.1|65722.5|76
1617388200000|2021-04-02 18:30:00|65783.7|65728.5|65782.1|65735.5|65789.1|65735.5|65775.1|65723.5|54
1617388500000|2021-04-02 18:35:00|65785.7|65723.7|65786.2|65722.9|65789.4|65735.4|65775.1|65722.1|73
1617388800000|2021-04-02 18:40:00|65775.1|65734.4|65784.4|65734.3|65789.1|65734.4|65775.1|65722|66
1617389100000|2021-04-02 18:45:00|65783.5|65722|65783.1|65722.3|65789.1|65734.5|65774.8|65721.6|63
1617389400000|2021-04-02 18:50:00|65774.8|65722.2|65781.5|65722.8|65799.7|65737.3|65774.8|65719.2|75
1617389700000|2021-04-02 18:55:00|65774.8|65734.4|65785.2|65722.9|65789.4|65738.1|65774.8|65722.2|67
1617390000000|2021-04-02 19:00:00|65796.5|65723.7|65795.9|65720.8|65799.1|65738.2|65774.8|65720.8|76
1617390300000|2021-04-02 19:05:00|65806.5|65722.2|65778.1|65723.8|65806.5|65734.9|65770.9|65721.3|71
1617390600000|2021-04-02 19:10:00|65775.7|65724.1|65770.9|65738.3|65791|65740.3|65770.9|65723|89
1617390900000|2021-04-02 19:15:00|65788.9|65736.2|65770.4|65731.7|65790.4|65738.3|65770.4|65722.6|153
1617391200000|2021-04-02 19:20:00|65788.4|65730|65770.3|65730.7|65801.6|65737.9|65770.3|65717.1|88
1617391500000|2021-04-02 19:25:00|65789.6|65733.2|65782.7|65730.9|65799|65734.9|65770.3|65718.2|81
1617391800000|2021-04-02 19:30:00|65777.7|65730.8|65772.8|65731.8|65789.5|65738|65770.3|65725|76
1617392100000|2021-04-02 19:35:00|65787.9|65730.1|65788.8|65734.8|65799|65750.2|65772.8|65717.4|89
1617392400000|2021-04-02 19:40:00|65789.8|65735|65798.9|65733.5|65826.1|65735.9|65785.1|65725|114
1617392700000|2021-04-02 19:45:00|65795.8|65733.1|65796.2|65732|65812.1|65736.2|65785.3|65726.2|86
1617393000000|2021-04-02 19:50:00|65791.1|65734|65768.3|65748.3|65812.8|65774.7|65767.3|65725|166
1617393300000|2021-04-02 19:55:00|65769|65749|65803.3|65716.6|65806.7|65752.3|65765.9|65713.9|78
1617393600000|2021-04-02 20:00:00|65771.4|65751.4|65806.3|65720.5|65806.9|65755.1|65765|65710.6|73
1617393900000|2021-04-02 20:05:00|65806.8|65715.4|65825.1|65724.9|65825.1|65755.8|65764.8|65710.8|81
1617394200000|2021-04-02 20:10:00|65810.4|65711.3|65810.7|65713|65813.8|65753.9|65771|65709.5|69
1617394500000|2021-04-02 20:15:00|65813.8|65709.5|65812.2|65716.3|65825.1|65756.3|65771|65709.4|69
1617394800000|2021-04-02 20:20:00|65771.8|65751.8|65813|65720.6|65825.1|65754.3|65770.8|65709.7|93
1617395100000|2021-04-02 20:25:00|65815.6|65717.9|65810.2|65725.3|65823.6|65759.2|65771|65709.7|86
1617395400000|2021-04-02 20:30:00|65771.3|65751.3|65783.3|65763.3|65836.2|65778.1|65771|65710.4|73
1617395700000|2021-04-02 20:35:00|65814.7|65731.8|65834.1|65746.7|65835.3|65771.8|65773.1|65724.8|56
1617396000000|2021-04-02 20:40:00|65836|65746.5|65787.9|65767.9|65836|65776|65771.5|65707.3|72
1617396300000|2021-04-02 20:45:00|65835.3|65756.9|65833.2|65752.3|65835.3|65782.2|65771.5|65715.8|41
1617396600000|2021-04-02 20:50:00|65834|65751.5|65786.8|65766.8|65834.9|65770.9|65771.5|65730.3|55
1617396900000|2021-04-02 20:55:00|65824.7|65742.8|65802.9|65724.7|65881.2|65759.3|65769.4|65693.3|65
1617570000000|2021-04-04 21:00:00|65821.9|65688.9|65801.7|65678.9|65822|65689|65797.1|65664.1|44
1617570300000|2021-04-04 21:05:00|65817|65684.2|65801.5|65676.4|65821.5|65688.5|65793.7|65667.9|56
1617570600000|2021-04-04 21:10:00|65800.4|65674.9|65799|65675.3|65813.7|65683|65798.1|65670.1|63
1617570900000|2021-04-04 21:15:00|65798.1|65675.6|65800.8|65676.9|65815.8|65689.8|65795.1|65669.1|64
1617571200000|2021-04-04 21:20:00|65799.3|65673.3|65800.3|65676.6|65811.6|65685.6|65797.6|65671.6|33
1617571500000|2021-04-04 21:25:00|65797.6|65676.5|65796.3|65676.6|65800.3|65676.6|65796.3|65676.4|31
1617571800000|2021-04-04 21:30:00|65798.5|65672.5|65800.3|65676.6|65849.8|65723.8|65796.8|65672.5|86
1617572100000|2021-04-04 21:35:00|65811.9|65685.9|65795.7|65676.6|65811.9|65685.9|65795.7|65674|36
1617572400000|2021-04-04 21:40:00|65800.3|65675.9|65800.7|65676.6|65823.8|65697.8|65796.8|65675.9|67
1617572700000|2021-04-04 21:45:00|65819.3|65693.3|65800.3|65676.2|65823.8|65697.8|65795.7|65676|67
1617573000000|2021-04-04 21:50:00|65799.5|65676.6|65800.3|65676.6|65821.2|65695.2|65797.2|65675.9|76
1617573300000|2021-04-04 21:55:00|65796.8|65676.3|65798.7|65676.3|65823|65697|65796.8|65675.9|63
1617573600000|2021-04-04 22:00:00|65815.6|65689.6|65806.1|65680.1|65817.7|65691.7|65796.7|65674.5|104
1617573900000|2021-04-04 22:05:00|65813.4|65687.4|65812.7|65686.7|65821.9|65695.9|65797.6|65675.1|170
1617574200000|2021-04-04 22:10:00|65815.1|65689.1|65804.4|65706.8|65820.7|65713|65796.4|65678|159
1617574500000|2021-04-04 22:15:00|65799.8|65713|65798|65707.9|65817.1|65717.5|65796.4|65678.7|169
1617574800000|2021-04-04 22:20:00|65802.5|65694.8|65804.7|65695.8|65816.7|65720.6|65796.4|65678.7|162
1617575100000|2021-04-04 22:25:00|65808.3|65690.3|65806.2|65704.2|65814.2|65707.9|65796.4|65680.4|149
1617575400000|2021-04-04 22:30:00|65807.9|65705.4|65807|65701|65813.9|65710.1|65796|65681|184
1617575700000|2021-04-04 22:35:00|65806.2|65701.1|65791.4|65708.6|65811.8|65712.8|65776.4|65678.7|144
1617576000000|2021-04-04 22:40:00|65787.1|65696|65800.3|65707.1|65812.1|65716.6|65782.6|65686.4|144
1617576300000|2021-04-04 22:45:00|65798.6|65706.3|65791.2|65706.1|65811.1|65710.4|65783.6|65690.4|80
1617576600000|2021-04-04 22:50:00|65806.1|65709.5|65805.9|65708.5|65811.4|65718.5|65782.9|65691.2|102
1617576900000|2021-04-04 22:55:00|65798.9|65706.2|65801.3|65707.2|65811|65710.7|65782.7|65703.6|97
1617577200000|2021-04-04 23:00:00|65791.7|65704.8|65798.2|65707.5|65811.5|65732.2|65752.2|65702.1|100
1617577500000|2021-04-04 23:05:00|65794.6|65706.4|65773.8|65714.3|65801.4|65728.5|65746.9|65681.7|171
1617577800000|2021-04-04 23:10:00|65771|65712.3|65768.7|65711.9|65788.5|65723.1|65755|65693.7|129
1617578100000|2021-04-04 23:15:00|65793.9|65700.8|65770.2|65721.2|65804.7|65737.9|65748.1|65684.4|149
1617578400000|2021-04-04 23:20:00|65769.6|65713.9|65779.9|65706.5|65786.4|65741.3|65752.9|65700.1|98
1617578700000|2021-04-04 23:25:00|65803.9|65713.4|65746.8|65710.1|65803.9|65733.4|65740.1|65679.9|201
1617579000000|2021-04-04 23:30:00|65745.6|65712|65743.7|65707.8|65774.1|65716.2|65732.6|65675.5|110
1617579300000|2021-04-04 23:35:00|65742.8|65707.9|65746|65713.8|65770.2|65718.1|65732.5|65698.5|127
1617579600000|2021-04-04 23:40:00|65745.7|65713.3|65767|65704.2|65806.9|65719.8|65731|65699.5|167
1617579900000|2021-04-04 23:45:00|65760.2|65707.1|65727.8|65707.8|65771.3|65715.8|65727.2|65689.7|211
1617580200000|2021-04-04 23:50:00|65727.6|65707.6|65746.2|65702.5|65783.8|65714.5|65721.7|65686.8|195
1617580500000|2021-04-04 23:55:00|65753.2|65695.9|65754|65700.8|65779.2|65713.8|65723.4|65685.3|280
1617580800000|2021-04-05 00:00:00|65766.9|65691.6|65754|65719.7|65767|65721.1|65731.5|65691.6|254
1617581100000|2021-04-05 00:05:00|65751.5|65718.4|65752.8|65732.8|65780.1|65738.3|65746.7|65697.7|208
1617581400000|2021-04-05 00:10:00|65753.1|65733.1|65755.5|65735.5|65768.6|65743.3|65745.7|65710.3|208
1617581700000|2021-04-05 00:15:00|65755.1|65735.1|65755.9|65735.9|65769.3|65737.9|65746.5|65721.2|215
1617582000000|2021-04-05 00:20:00|65756.9|65736.9|65753.1|65733.1|65761.8|65741.8|65749.9|65725.5|182
1617582300000|2021-04-05 00:25:00|65753.4|65733.4|65772|65730.1|65781.2|65739.4|65749.1|65720.6|305
1617582600000|2021-04-05 00:30:00|65771.3|65729.3|65756|65736|65781.2|65747|65754.5|65726|267
1617582900000|2021-04-05 00:35:00|65755.8|65735.8|65753.2|65733.2|65771.5|65743.4|65750.9|65730.9|308
1617583200000|2021-04-05 00:40:00|65753.3|65733.3|65755.3|65735.3|65759.5|65736.4|65748|65723|286
1617583500000|2021-04-05 00:45:00|65754.1|65734.1|65752.3|65732.3|65764.2|65744.2|65750.9|65730.9|267
1617583800000|2021-04-05 00:50:00|65751.9|65731.9|65756.1|65736.1|65762.5|65739.2|65750.9|65727.2|378
1617584100000|2021-04-05 00:55:00|65756|65736|65766.6|65746.6|65772.8|65752.8|65756|65736|356
1617584400000|2021-04-05 01:00:00|65766|65746|65767|65747|65773|65753|65766|65746|362
1617584700000|2021-04-05 01:05:00|65766.9|65746.9|65769.8|65749.8|65771.4|65751.4|65765.7|65745.7|248
1617585000000|2021-04-05 01:10:00|65769.9|65749.9|65765.6|65745.6|65781|65750.7|65761.3|65718.1|295
1617585300000|2021-04-05 01:15:00|65764.7|65744.7|65770|65750|65777.2|65753.2|65762.8|65725.4|332
1617585600000|2021-04-05 01:20:00|65770.3|65750.3|65759.2|65739.2|65771.7|65751.7|65759|65739|292
1617585900000|2021-04-05 01:25:00|65759.1|65739.1|65759.3|65739.3|65767.5|65747.5|65758.8|65738.8|277
1617586200000|2021-04-05 01:30:00|65759.2|65739.2|65761.6|65741.6|65766.6|65746.6|65758.7|65738.7|305
1617586500000|2021-04-05 01:35:00|65761.4|65741.4|65763.6|65743.6|65764.4|65744.4|65759.2|65739.2|327
1617586800000|2021-04-05 01:40:00|65763.5|65743.5|65766.7|65746.7|65769|65749|65763.1|65743.1|466
1617587100000|2021-04-05 01:45:00|65766.9|65746.9|65760.6|65740.6|65769.2|65749.2|65759.8|65739.8|529
1617587400000|2021-04-05 01:50:00|65760.5|65740.5|65763.7|65743.7|65764.1|65744.1|65752.1|65732.1|437
1617587700000|2021-04-05 01:55:00|65763.5|65743.5|65760.9|65740.9|65765.9|65745.9|65759.6|65739.6|387
1617588000000|2021-04-05 02:00:00|65760.6|65740.6|65757.6|65737.6|65762.2|65742.2|65753.7|65733.7|552
1617588300000|2021-04-05 02:05:00|65757.7|65737.7|65764.5|65744.5|65766|65746|65756.7|65736.7|425
1617588600000|2021-04-05 02:10:00|65764.6|65744.6|65758.8|65738.8|65766.1|65746.1|65757.9|65737.9|460
1617588900000|2021-04-05 02:15:00|65758.7|65738.7|65763|65743|65765.7|65745.7|65757.3|65737.3|512
1617589200000|2021-04-05 02:20:00|65762.8|65742.8|65761.1|65741.1|65765.7|65745.7|65757.5|65737.5|389
1617589500000|2021-04-05 02:25:00|65761|65741|65762.5|65742.5|65763.6|65743.6|65759.1|65739.1|387
1617589800000|2021-04-05 02:30:00|65761|65741|65767.4|65747.4|65767.9|65747.9|65759.8|65739.8|421
1617590100000|2021-04-05 02:35:00|65767.5|65747.5|65764.9|65744.9|65768.1|65748.1|65761.6|65741.6|289
1617590400000|2021-04-05 02:40:00|65765|65745|65763|65743|65765.2|65745.2|65761.4|65741.4|337
1617590700000|2021-04-05 02:45:00|65763.2|65743.2|65761.5|65741.5|65763.4|65743.4|65757.3|65737.3|352
1617591000000|2021-04-05 02:50:00|65761.4|65741.4|65774|65754|65774.2|65754.2|65760.3|65740.3|280
1617591300000|2021-04-05 02:55:00|65773.9|65753.9|65789.4|65769.4|65790.6|65770.6|65773.7|65753.7|320
1617591600000|2021-04-05 03:00:00|65789.5|65769.5|65786.6|65766.6|65790|65774.5|65780.8|65760.8|311
1617591900000|2021-04-05 03:05:00|65787.7|65767.7|65791|65771|65793.4|65773.4|65782.1|65766.1|266
1617592200000|2021-04-05 03:10:00|65790.5|65770.5|65786.2|65766.2|65793|65773|65785.9|65765.9|215
1617592500000|2021-04-05 03:15:00|65786.1|65766.1|65785.6|65765.6|65791.1|65771.1|65784.9|65764.9|248
1617592800000|2021-04-05 03:20:00|65785.7|65765.7|65789.4|65769.4|65791.9|65772.9|65782.4|65764.8|311
1617593100000|2021-04-05 03:25:00|65789.5|65769.5|65785.9|65765.9|65793.8|65774.6|65784.6|65765.9|340
1617593400000|2021-04-05 03:30:00|65785.7|65765.7|65787.5|65767.5|65792.5|65772.5|65782.2|65762.2|363
1617593700000|2021-04-05 03:35:00|65788.3|65768.3|65787.9|65767.9|65788.4|65768.4|65784.4|65764.4|242
1617594000000|2021-04-05 03:40:00|65787.7|65767.7|65788.3|65768.3|65788.9|65768.9|65787|65767|253
1617594300000|2021-04-05 03:45:00|65787.6|65767.6|65797.7|65777.7|65800.4|65784.6|65785.2|65767.6|332
1617594600000|2021-04-05 03:50:00|65797.8|65777.8|65798.7|65778.7|65799.3|65783.9|65793|65777.2|266
1617594900000|2021-04-05 03:55:00|65798.8|65778.8|65796|65776|65799.9|65784.7|65789.7|65774.6|315
1617595200000|2021-04-05 04:00:00|65796.2|65776.2|65798.8|65778.8|65799|65783.2|65790.5|65770.5|332
1617595500000|2021-04-05 04:05:00|65798.7|65778.7|65793|65773|65799|65780.4|65783.1|65765.4|392
1617595800000|2021-04-05 04:10:00|65793.2|65773.2|65797.5|65777.5|65799.2|65782.4|65791|65773.1|306
1617596100000|2021-04-05 04:15:00|65797.4|65777.4|65801.8|65781.8|65803|65783.2|65792|65776.5|268
1617596400000|2021-04-05 04:20:00|65801.7|65781.7|65784.2|65764.2|65801.8|65786.2|65780.3|65760.3|420
1617596700000|2021-04-05 04:25:00|65784.1|65764.1|65785.2|65765.2|65788.4|65768.4|65782.1|65762.1|355
1617597000000|2021-04-05 04:30:00|65785.3|65765.3|65787|65767|65789.6|65769.6|65785|65765|486
1617597300000|2021-04-05 04:35:00|65787.2|65767.2|65781.4|65761.4|65787.2|65767.2|65777|65757|404
1617597600000|2021-04-05 04:40:00|65782.1|65762.1|65790.7|65770.7|65791.2|65771.2|65781.9|65761.9|280
1617597900000|2021-04-05 04:45:00|65790.9|65770.9|65790.7|65770.7|65794.6|65774.6|65790|65770|279
1617598200000|2021-04-05 04:50:00|65790.6|65770.6|65793.7|65773.7|65794.5|65778.4|65788.2|65769.6|266
1617598500000|2021-04-05 04:55:00|65793.9|65773.9|65798.3|65778.3|65799.4|65783|65793|65773.2|306
1617598800000|2021-04-05 05:00:00|65798.5|65778.5|65799.9|65779.9|65804.3|65788.8|65788.3|65772.7|403
1617599100000|2021-04-05 05:05:00|65800|65780|65802.2|65782.2|65808.9|65793.1|65796.7|65779.9|422
1617599400000|2021-04-05 05:10:00|65802.3|65782.3|65800.9|65780.9|65805.6|65789.7|65795.7|65779.3|336
1617599700000|2021-04-05 05:15:00|65800.8|65780.8|65801.2|65781.2|65803.8|65788.2|65796.5|65778.6|361
1617600000000|2021-04-05 05:20:00|65801.1|65781.1|65801.9|65781.9|65803.2|65786.8|65796.4|65780.1|207
1617600300000|2021-04-05 05:25:00|65801.1|65781.1|65798.5|65788.5|65806|65790.9|65796.7|65780.3|340
1617600600000|2021-04-05 05:30:00|65804.3|65784.3|65805.3|65785.3|65808|65792.8|65798.4|65783.6|320
1617600900000|2021-04-05 05:35:00|65805.4|65785.4|65805.5|65785.5|65807.3|65790.8|65800.2|65783.9|227
1617601200000|2021-04-05 05:40:00|65800.1|65790.1|65806.3|65786.3|65807.5|65792.5|65800|65783.6|265
1617601500000|2021-04-05 05:45:00|65806.1|65786.1|65810.4|65790.4|65813.2|65797.4|65800.4|65783.7|389
1617601800000|2021-04-05 05:50:00|65810.1|65790.1|65817.6|65797.6|65818|65802.7|65808.1|65788.8|469
1617602100000|2021-04-05 05:55:00|65817.7|65797.7|65826.6|65816.6|65838.1|65818.9|65817.3|65797.3|636
1617602400000|2021-04-05 06:00:00|65826.5|65816.5|65827.2|65807.2|65838.3|65822.2|65822.3|65805.7|554
1617602700000|2021-04-05 06:05:00|65822|65812|65828.5|65808.5|65832.6|65815.9|65819.9|65799.9|404
1617603000000|2021-04-05 06:10:00|65828.7|65808.7|65815.7|65795.7|65828.7|65810.6|65810.8|65795.5|440
1617603300000|2021-04-05 06:15:00|65815.6|65795.6|65817.7|65797.7|65819.7|65804.1|65806.9|65792.5|502
1617603600000|2021-04-05 06:20:00|65817.9|65797.9|65818.1|65798.1|65819.1|65804|65810.4|65795.3|343
1617603900000|2021-04-05 06:25:00|65818.2|65798.2|65826|65806|65827.5|65810.5|65813.4|65798.1|393
1617604200000|2021-04-05 06:30:00|65825.9|65805.9|65829.7|65809.7|65834|65814|65819.3|65804.5|329
1617604500000|2021-04-05 06:35:00|65830.6|65810.6|65824.7|65804.7|65832.7|65818|65822.5|65802.5|319
1617604800000|2021-04-05 06:40:00|65824.8|65804.8|65827|65807|65831.7|65816|65822|65803.8|352
1617605100000|2021-04-05 06:45:00|65827.3|65807.3|65837.3|65817.3|65840.3|65825.1|65825|65805|399
1617605400000|2021-04-05 06:50:00|65838|65818|65837.7|65817.7|65838.8|65823.1|65832.4|65815.3|272
1617605700000|2021-04-05 06:55:00|65837.4|65817.4|65836.4|65816.4|65839.8|65824.6|65830.4|65815.7|308
1617606000000|2021-04-05 07:00:00|65836.2|65816.2|65836.1|65816.1|65843.9|65827.1|65828|65812.9|414
1617606300000|2021-04-05 07:05:00|65836|65816|65820|65800|65836.1|65820|65815.2|65795.2|370
1617606600000|2021-04-05 07:10:00|65820.1|65800.1|65832.1|65812.1|65836.1|65816.1|65819.7|65799.7|365
1617606900000|2021-04-05 07:15:00|65832|65812|65834.2|65814.2|65835.1|65817.5|65827.5|65810.2|286
1617607200000|2021-04-05 07:20:00|65834|65814|65829.6|65809.6|65835.4|65819.8|65829.6|65809.6|269
1617607500000|2021-04-05 07:25:00|65829.5|65809.5|65822.1|65802.1|65839.2|65823.1|65815.7|65801.1|311
1617607800000|2021-04-05 07:30:00|65822|65802|65818.7|65798.7|65825.4|65805.4|65814.5|65798.4|313
1617608100000|2021-04-05 07:35:00|65818.5|65798.5|65824.7|65804.7|65827.3|65811.9|65813.7|65793.7|393
1617608400000|2021-04-05 07:40:00|65824.8|65804.8|65829.4|65809.4|65834.6|65814.6|65824.7|65804.7|357
1617608700000|2021-04-05 07:45:00|65828.8|65808.8|65836.7|65816.7|65838.8|65819.2|65828.4|65808.4|426
1617609000000|2021-04-05 07:50:00|65836.8|65816.8|65796.2|65776.2|65838.5|65818.5|65795.5|65775.5|443
1617609300000|2021-04-05 07:55:00|65796.1|65776.1|65817.3|65797.3|65817.4|65802.4|65795.3|65775.3|448
1617609600000|2021-04-05 08:00:00|65817.5|65797.5|65808.5|65788.5|65825.2|65805.2|65808.4|65788.4|543
1617609900000|2021-04-05 08:05:00|65809.1|65789.1|65803.6|65783.6|65809.1|65789.1|65797.6|65777.6|514
1617610200000|2021-04-05 08:10:00|65803.8|65783.8|65796.2|65776.2|65804.1|65784.1|65793.6|65773.6|536
1617610500000|2021-04-05 08:15:00|65796.5|65776.5|65775.6|65755.6|65798.2|65778.2|65775|65755|542
1617610800000|2021-04-05 08:20:00|65775.7|65755.7|65784.5|65764.5|65789.6|65769.6|65773.3|65753.3|451
1617611100000|2021-04-05 08:25:00|65784.4|65764.4|65773.3|65753.3|65789.2|65769.2|65773.2|65753.2|431
1617611400000|2021-04-05 08:30:00|65773.4|65753.4|65773.3|65753.3|65778|65758|65769|65749|458
1617611700000|2021-04-05 08:35:00|65773.4|65753.4|65795.2|65775.2|65795.3|65775.3|65773.4|65753.4|380
1617612000000|2021-04-05 08:40:00|65794.6|65774.6|65782|65762|65798.4|65778.4|65778.5|65758.5|429
1617612300000|2021-04-05 08:45:00|65782.1|65762.1|65786.5|65766.5|65789.7|65769.7|65781.9|65761.9|444
1617612600000|2021-04-05 08:50:00|65786.3|65766.3|65787.8|65767.8|65792.8|65773.7|65783.5|65763.6|307
1617612900000|2021-04-05 08:55:00|65787.9|65767.9|65779.5|65759.5|65791.8|65773.6|65777|65757|339
1617613200000|2021-04-05 09:00:00|65778.8|65758.8|65770.9|65750.9|65784.9|65764.9|65767.4|65747.4|420
1617613500000|2021-04-05 09:05:00|65770.8|65750.8|65760.6|65740.6|65773.4|65753.4|65754.4|65738.3|544
1617613800000|2021-04-05 09:10:00|65760.9|65740.9|65759.9|65739.9|65775.8|65755.8|65754.3|65739.2|487
1617614100000|2021-04-05 09:15:00|65759.2|65739.2|65757.5|65737.5|65764.7|65746|65754.1|65734.1|459
1617614400000|2021-04-05 09:20:00|65757.4|65737.4|65768.2|65748.2|65769.7|65749.7|65750.6|65730.6|429
1617614700000|2021-04-05 09:25:00|65768.4|65748.4|65767.2|65747.2|65771.9|65751.9|65759.2|65740.6|392
1617615000000|2021-04-05 09:30:00|65767.3|65747.3|65774|65754|65775.5|65755.5|65763.5|65743.5|376
1617615300000|2021-04-05 09:35:00|65773.9|65753.9|65772.1|65752.1|65774.8|65754.8|65768|65748|258
1617615600000|2021-04-05 09:40:00|65772.4|65752.4|65775.1|65755.1|65775.1|65755.1|65765.1|65747.8|318
1617615900000|2021-04-05 09:45:00|65775|65755|65775.8|65755.8|65777.6|65757.6|65773.3|65753.3|261
1617616200000|2021-04-05 09:50:00|65775.7|65755.7|65769.8|65749.8|65775.9|65755.9|65767.9|65747.9|297
1617616500000|2021-04-05 09:55:00|65769.9|65749.9|65770.5|65750.5|65771.5|65752.9|65762.4|65747.2|222
1617616800000|2021-04-05 10:00:00|65770.4|65750.4|65780.8|65760.8|65780.9|65760.9|65766|65746.3|305
1617617100000|2021-04-05 10:05:00|65780.7|65760.7|65767.6|65747.6|65780.8|65760.8|65765.9|65745.9|272
1617617400000|2021-04-05 10:10:00|65767.4|65747.4|65763.6|65743.6|65769.2|65749.2|65763.2|65743.2|281
1617617700000|2021-04-05 10:15:00|65763.7|65743.7|65765.3|65745.3|65765.9|65745.9|65760|65740|297
1617618000000|2021-04-05 10:20:00|65765.2|65745.2|65767.6|65747.6|65771|65751|65765.2|65745.2|281
1617618300000|2021-04-05 10:25:00|65767.4|65747.4|65761.7|65741.7|65767.4|65747.4|65760.3|65740.3|398
1617618600000|2021-04-05 10:30:00|65761.4|65741.4|65762.7|65742.7|65764.5|65744.5|65760.8|65740.8|425
1617618900000|2021-04-05 10:35:00|65762.8|65742.8|65779.2|65759.2|65779.9|65759.9|65760.2|65740.2|479
1617619200000|2021-04-05 10:40:00|65779.1|65759.1|65779.6|65759.6|65781.7|65761.7|65775.6|65755.6|309
1617619500000|2021-04-05 10:45:00|65779.5|65759.5|65778.5|65758.5|65781.8|65763.4|65771.9|65756.3|290
1617619800000|2021-04-05 10:50:00|65778.3|65758.3|65772.1|65752.1|65778.8|65759.7|65768.1|65751|338
1617620100000|2021-04-05 10:55:00|65772.2|65752.2|65771.7|65751.7|65778|65760.5|65767.7|65749|365
1617620400000|2021-04-05 11:00:00|65771.4|65751.4|65767.2|65747.2|65775.5|65755.5|65766.7|65746.7|292
1617620700000|2021-04-05 11:05:00|65767.3|65747.3|65768.2|65748.2|65771.5|65751.5|65764.7|65744.7|242
1617621000000|2021-04-05 11:10:00|65768.3|65748.3|65761.9|65741.9|65768.9|65748.9|65761.9|65741.9|288
1617621300000|2021-04-05 11:15:00|65762|65742|65764|65744|65768.1|65748.1|65761.3|65741.3|309
1617621600000|2021-04-05 11:20:00|65764.1|65744.1|65763.9|65743.9|65764.8|65744.8|65758.8|65738.8|333
1617621900000|2021-04-05 11:25:00|65764|65744|65768.7|65748.7|65768.9|65748.9|65755.7|65739.3|303
1617622200000|2021-04-05 11:30:00|65768.6|65748.6|65769.2|65749.2|65771.2|65751.2|65763.5|65743.5|407
1617622500000|2021-04-05 11:35:00|65769.3|65749.3|65770|65750|65776.2|65757.3|65767|65747|380
1617622800000|2021-04-05 11:40:00|65769.9|65749.9|65772.8|65752.8|65777.3|65757.3|65769.9|65749.9|335
1617623100000|2021-04-05 11:45:00|65772.7|65752.7|65762.9|65742.9|65774.1|65754.1|65762.4|65742.4|363
1617623400000|2021-04-05 11:50:00|65762.7|65742.7|65761.5|65741.5|65764.5|65744.5|65760.1|65740.1|333
1617623700000|2021-04-05 11:55:00|65761.4|65741.4|65757.9|65737.9|65761.6|65741.6|65755.1|65735.1|358
1617624000000|2021-04-05 12:00:00|65758|65738|65757.2|65737.2|65761|65745.8|65751.8|65735|394
1617624300000|2021-04-05 12:05:00|65757.3|65737.3|65757.7|65737.7|65758.2|65738.2|65754.1|65734.1|346
1617624600000|2021-04-05 12:10:00|65759.5|65739.5|65751.2|65731.2|65759.7|65739.7|65749.9|65729.9|401
1617624900000|2021-04-05 12:15:00|65751.3|65731.3|65749.2|65729.2|65754|65734|65746.6|65726.6|548
1617625200000|2021-04-05 12:20:00|65749|65729|65749.8|65729.8|65752.7|65735.8|65745.8|65728.4|407
1617625500000|2021-04-05 12:25:00|65749.7|65729.7|65746.4|65726.4|65752.5|65735.2|65743.4|65725.2|451
1617625800000|2021-04-05 12:30:00|65746.6|65726.6|65737.3|65717.3|65749.7|65729.7|65737.3|65717.3|441
1617626100000|2021-04-05 12:35:00|65737.7|65717.7|65724.2|65704.2|65737.9|65717.9|65719.5|65701.4|612
1617626400000|2021-04-05 12:40:00|65724.4|65704.4|65729.1|65709.1|65732.3|65712.3|65722|65702|600
1617626700000|2021-04-05 12:45:00|65729|65709|65730.4|65710.4|65732|65714.7|65724.7|65706.8|487
1617627000000|2021-04-05 12:50:00|65730.3|65710.3|65725.5|65705.5|65731|65711|65722.7|65702.7|608
1617627300000|2021-04-05 12:55:00|65726|65706|65724.1|65704.1|65729.1|65710.1|65715.4|65699.9|515
1617627600000|2021-04-05 13:00:00|65723.5|65703.5|65732.2|65712.2|65732.2|65712.6|65714.2|65694.2|546
1617627900000|2021-04-05 13:05:00|65732.4|65712.4|65726.2|65706.2|65738.7|65718.7|65723.5|65703.5|549
1617628200000|2021-04-05 13:10:00|65726.1|65706.1|65721.4|65701.4|65730|65710|65717.9|65699.6|555
1617628500000|2021-04-05 13:15:00|65721.2|65701.2|65719.6|65699.6|65724.5|65707.8|65715.2|65695.2|535
1617628800000|2021-04-05 13:20:00|65719.4|65699.4|65717.4|65697.4|65721.9|65706.5|65712.6|65695.4|452
1617629100000|2021-04-05 13:25:00|65717.2|65697.2|65717.5|65697.5|65719.8|65702.3|65712.2|65695.9|368
1617629400000|2021-04-05 13:30:00|65717.6|65697.6|65718.4|65698.4|65721.2|65705.9|65710.7|65694.6|542
1617629700000|2021-04-05 13:35:00|65718.5|65698.5|65727.9|65707.9|65729.2|65709.2|65713.7|65695.5|474
1617630000000|2021-04-05 13:40:00|65727.7|65707.7|65718.1|65698.1|65727.8|65707.8|65715.9|65695.9|621
1617630300000|2021-04-05 13:45:00|65718.2|65698.2|65692.9|65672.9|65718.2|65698.2|65690.7|65670.7|738
1617630600000|2021-04-05 13:50:00|65692.6|65672.6|65685.3|65665.3|65694.5|65679.5|65681.5|65661.7|683
1617630900000|2021-04-05 13:55:00|65685.1|65665.1|65662.3|65642.3|65687.1|65672.2|65654.7|65632.2|672
1617631200000|2021-04-05 14:00:00|65661.2|65641.2|65633.7|65613.7|65668.3|65648.3|65628.9|65613.4|743
1617631500000|2021-04-05 14:05:00|65633.8|65613.8|65631.4|65611.4|65637.8|65620.9|65623.5|65603.5|745
1617631800000|2021-04-05 14:10:00|65631.2|65611.2|65637.3|65617.3|65639.3|65622.2|65618.4|65602.2|832
1617632100000|2021-04-05 14:15:00|65637.4|65617.4|65603.2|65583.2|65637.4|65619.9|65602|65582|755
1617632400000|2021-04-05 14:20:00|65603|65583|65609.3|65589.3|65614.4|65596.4|65597|65577|678
1617632700000|2021-04-05 14:25:00|65609.1|65589.1|65609.9|65589.9|65614.8|65597.7|65600.8|65584.1|615
1617633000000|2021-04-05 14:30:00|65609.8|65589.8|65605.8|65585.8|65613.2|65595.5|65600.6|65581.8|613
1617633300000|2021-04-05 14:35:00|65605.7|65585.7|65613|65593|65613.3|65596.9|65600.4|65583|421
1617633600000|2021-04-05 14:40:00|65613.1|65593.1|65616.7|65596.7|65623.4|65605.1|65608.8|65589.4|623
1617633900000|2021-04-05 14:45:00|65615.8|65595.8|65618.8|65598.8|65625.3|65610.2|65610.3|65593.8|485
1617634200000|2021-04-05 14:50:00|65619|65599|65619|65599|65623.6|65607|65614.3|65597.4|487
1617634500000|2021-04-05 14:55:00|65620.4|65600.4|65613.6|65593.6|65626.8|65608.5|65610|65592.7|561
1617634800000|2021-04-05 15:00:00|65613.8|65593.8|65617.5|65597.5|65621.5|65607.3|65605.2|65588.9|583
1617635100000|2021-04-05 15:05:00|65617.3|65597.3|65604.8|65584.8|65617.4|65597.4|65602.8|65584.5|322
1617635400000|2021-04-05 15:10:00|65604.5|65584.5|65586|65566|65604.5|65584.5|65581.5|65562|490
1617635700000|2021-04-05 15:15:00|65586.2|65566.2|65584.4|65564.4|65591.4|65571.4|65583.5|65563.5|493
1617636000000|2021-04-05 15:20:00|65584.6|65564.6|65578.8|65558.8|65586.6|65571.7|65573.5|65556|465
1617636300000|2021-04-05 15:25:00|65578.9|65558.9|65577.2|65557.2|65580.3|65561.9|65570.5|65553.9|332
1617636600000|2021-04-05 15:30:00|65577.4|65557.4|65575.9|65555.9|65578.7|65558.7|65572.8|65552.8|314
1617636900000|2021-04-05 15:35:00|65575.8|65555.8|65563|65543|65576.7|65556.7|65557.2|65541.3|502
1617637200000|2021-04-05 15:40:00|65563.1|65543.1|65564|65544|65568.1|65548.1|65562.2|65542.2|418
1617637500000|2021-04-05 15:45:00|65563.8|65543.8|65565.1|65545.1|65568.1|65551.8|65561.8|65543.1|416
1617637800000|2021-04-05 15:50:00|65565|65545|65566.5|65546.5|65567.2|65547.2|65563.7|65543.7|351
1617638100000|2021-04-05 15:55:00|65566.4|65546.4|65574|65554|65574.7|65558.2|65563.8|65545.8|380
1617638400000|2021-04-05 16:00:00|65574.2|65554.2|65572|65552|65576.2|65561.4|65568.9|65551.4|358
1617638700000|2021-04-05 16:05:00|65571.9|65551.9|65574.4|65554.4|65575.1|65559.8|65567.7|65549.6|377
1617639000000|2021-04-05 16:10:00|65574.2|65554.2|65573.8|65553.8|65575.5|65560|65568.6|65553.1|309
1617639300000|2021-04-05 16:15:00|65573.9|65553.9|65566|65546|65574.2|65554.2|65566|65546|346
1617639600000|2021-04-05 16:20:00|65565.8|65545.8|65563.3|65553.3|65567.9|65553.3|65557.6|65542.2|375
1617639900000|2021-04-05 16:25:00|65563|65553|65558.9|65548.9|65569.1|65553.7|65558.7|65543.8|447
1617640200000|2021-04-05 16:30:00|65559.3|65549.3|65563|65543|65565|65549.3|65554.8|65539.6|366
1617640500000|2021-04-05 16:35:00|65562.8|65542.8|65549.4|65529.4|65563.9|65545|65547|65527|339
1617640800000|2021-04-05 16:40:00|65549.5|65529.5|65545|65525|65554.8|65535.5|65539.9|65519.9|363
1617641100000|2021-04-05 16:45:00|65544.9|65524.9|65543|65523|65546.3|65529.6|65539.6|65520.8|299
1617641400000|2021-04-05 16:50:00|65542.9|65522.9|65551.9|65531.9|65553.4|65533.4|65538.9|65522.3|374
1617641700000|2021-04-05 16:55:00|65552.2|65532.2|65555.9|65535.9|65557.5|65537.5|65551.5|65531.5|391
1617642000000|2021-04-05 17:00:00|65556|65536|65558.1|65538.1|65560.1|65540.1|65555.8|65535.8|275
1617642300000|2021-04-05 17:05:00|65557.7|65537.7|65558.1|65538.1|65561.2|65541.2|65557|65537|298
1617642600000|2021-04-05 17:10:00|65558.2|65538.2|65560.4|65540.4|65561.1|65541.1|65557.7|65537.7|308
1617642900000|2021-04-05 17:15:00|65560.8|65540.8|65553.8|65533.8|65561.2|65541.2|65552.7|65532.7|359
1617643200000|2021-04-05 17:20:00|65554|65534|65554.7|65534.7|65555.7|65540.5|65549.7|65532|213
1617643500000|2021-04-05 17:25:00|65554.6|65534.6|65543.7|65523.7|65555.7|65540.8|65540.8|65522.8|245
1617643800000|2021-04-05 17:30:00|65543.6|65523.6|65556.2|65536.2|65556.2|65536.2|65543.5|65523.5|344
1617644100000|2021-04-05 17:35:00|65556.3|65536.3|65566.3|65546.3|65569|65549|65556|65536|437
1617644400000|2021-04-05 17:40:00|65566.5|65546.5|65570.7|65550.7|65575.2|65555.2|65564.9|65544.9|385
1617644700000|2021-04-05 17:45:00|65570.6|65550.6|65566.5|65546.5|65574.6|65558.8|65563.8|65543.8|395
1617645000000|2021-04-05 17:50:00|65566|65546|65565|65545|65567.2|65551.5|65560.9|65544.4|303
1617645300000|2021-04-05 17:55:00|65565.2|65545.2|65562.4|65542.4|65565.5|65545.5|65560.2|65540.2|385
1617645600000|2021-04-05 18:00:00|65562.3|65542.3|65567.2|65547.2|65569.5|65553.1|65562.1|65542.1|330
1617645900000|2021-04-05 18:05:00|65567.3|65547.3|65566.3|65546.3|65568|65548|65566|65546|200
1617646200000|2021-04-05 18:10:00|65566.2|65546.2|65567.5|65547.5|65568.5|65548.5|65566.2|65546.2|204
1617646500000|2021-04-05 18:15:00|65567.3|65547.3|65573.7|65553.7|65574.2|65558.6|65566.3|65546.3|322
1617646800000|2021-04-05 18:20:00|65573.6|65553.6|65575.1|65555.1|65576.3|65556.3|65571|65551|280
1617647100000|2021-04-05 18:25:00|65575|65555|65574.4|65554.4|65575.7|65559.2|65568.8|65553.5|192
1617647400000|2021-04-05 18:30:00|65574.5|65554.5|65576.1|65556.1|65576.2|65556.2|65573.5|65553.5|176
1617647700000|2021-04-05 18:35:00|65576.3|65556.3|65575.4|65555.4|65579.1|65559.1|65575.2|65555.2|243
1617648000000|2021-04-05 18:40:00|65575.3|65555.3|65572.5|65552.5|65575.8|65555.8|65565.9|65545.9|354
1617648300000|2021-04-05 18:45:00|65572.3|65552.3|65570.1|65550.1|65574.5|65554.5|65569.7|65549.7|309
1617648600000|2021-04-05 18:50:00|65570|65550|65571.6|65551.6|65572.9|65552.9|65567.6|65547.6|411
1617648900000|2021-04-05 18:55:00|65571.3|65551.3|65572.1|65552.1|65573.8|65553.8|65567.5|65547.5|409
1617649200000|2021-04-05 19:00:00|65572.2|65552.2|65570.6|65550.6|65575.2|65555.2|65568.7|65548.7|348
1617649500000|2021-04-05 19:05:00|65570.4|65550.4|65571.6|65551.6|65573.2|65555.9|65565.9|65549.6|258
1617649800000|2021-04-05 19:10:00|65571.7|65551.7|65572.9|65552.9|65573.5|65558.1|65568.1|65550.8|208
1617650100000|2021-04-05 19:15:00|65572.8|65552.8|65569.9|65549.9|65573.6|65556.2|65564.8|65549.4|244
1617650400000|2021-04-05 19:20:00|65570.2|65550.2|65570.6|65550.6|65571.9|65555.5|65564.1|65548.9|315
1617650700000|2021-04-05 19:25:00|65570.4|65550.4|65572.2|65552.2|65574.1|65554.1|65569.5|65549.5|356
1617651000000|2021-04-05 19:30:00|65572.4|65552.4|65574.9|65554.9|65575.4|65558.3|65567|65550.4|231
1617651300000|2021-04-05 19:35:00|65575.1|65555.1|65571|65551|65575.1|65559|65568.3|65550.3|200
1617651600000|2021-04-05 19:40:00|65570.5|65550.5|65569.7|65549.7|65571.4|65555.9|65565.3|65548.5|204
1617651900000|2021-04-05 19:45:00|65569.6|65549.6|65564.4|65544.4|65570.6|65554.8|65562.6|65542.6|181
1617652200000|2021-04-05 19:50:00|65564.2|65544.2|65574.4|65554.4|65576.7|65556.7|65564|65544|323
1617652500000|2021-04-05 19:55:00|65575.2|65555.2|65569.8|65549.8|65579.2|65559.2|65568.2|65548.2|295
1617652800000|2021-04-05 20:00:00|65570.6|65550.6|65572|65552|65572.5|65552.5|65569.4|65549.4|128
1617653100000|2021-04-05 20:05:00|65572.5|65552.5|65572.7|65552.7|65575.3|65555.3|65569|65549|154
1617653400000|2021-04-05 20:10:00|65572.6|65552.6|65576.8|65556.8|65579.7|65559.7|65572.2|65552.2|170
1617653700000|2021-04-05 20:15:00|65576.7|65556.7|65576.8|65556.8|65577.9|65557.9|65576.3|65556.3|123
1617654000000|2021-04-05 20:20:00|65576.7|65556.7|65577.1|65557.1|65577.9|65557.9|65574.9|65554.9|103
1617654300000|2021-04-05 20:25:00|65577.3|65557.3|65579|65559|65579.1|65559.1|65576.3|65556.3|153
1617654600000|2021-04-05 20:30:00|65578.5|65558.5|65580.5|65560.5|65583.2|65563.2|65578.5|65558.5|145
1617654900000|2021-04-05 20:35:00|65579.5|65559.5|65578.6|65558.6|65582.6|65562.6|65574.6|65554.6|121
1617655200000|2021-04-05 20:40:00|65578.5|65558.5|65575.9|65555.9|65581.3|65561.3|65570.5|65550.5|205
1617655500000|2021-04-05 20:45:00|65575.8|65555.8|65577|65557|65577.4|65557.4|65574.1|65554.1|145
1617655800000|2021-04-05 20:50:00|65577.6|65557.6|65575.7|65555.7|65578.4|65558.4|65572.3|65552.3|215
1617656100000|2021-04-05 20:55:00|65574.7|65554.7|65583.5|65539.4|65592.1|65556.9|65564.7|65525.9|238
1617656400000|2021-04-05 21:00:00|65583.3|65540|65621.6|65516.9|65622.9|65540|65583.3|65516.9|44
1617656700000|2021-04-05 21:05:00|65586.1|65514.2|65586.1|65519.8|65647.2|65532.2|65586.1|65499.7|57
1617657000000|2021-04-05 21:10:00||65522.4||65528.7||65529.9||65499.7|88
1617657300000|2021-04-05 21:15:00|65601.8|65507.2|65604|65517.8|65617.7|65529.9|65586.1|65500|99
1617657600000|2021-04-05 21:20:00|65601.1|65514.8|65616.1|65530.8|65624|65530.8|65586.1|65500|116
1617657900000|2021-04-05 21:25:00|65598.1|65512.3|65606.7|65520.3|65621.5|65531|65586.1|65500|116
1617658200000|2021-04-05 21:30:00|65603.4|65517.7|65608|65531.1|65623.7|65535.8|65598.5|65517.2|144
1617658500000|2021-04-05 21:35:00|65598.4|65525.3|65615.2|65534.4|65625.4|65537.7|65597.4|65512.9|133
1617658800000|2021-04-05 21:40:00|65597.8|65525.6|65613.4|65529.2|65626.6|65537.4|65593.8|65518.7|135
1617659100000|2021-04-05 21:45:00|65615.2|65534.3|65617.1|65530|65621|65538.8|65594.2|65513.5|125
1617659400000|2021-04-05 21:50:00|65593.5|65534.1|65615.2|65535.7|65630.6|65538.9|65593.5|65518.5|157
1617659700000|2021-04-05 21:55:00|65598.5|65532.3|65615.4|65537.5|65618.6|65540.8|65598.2|65512.4|124
1617660000000|2021-04-05 22:00:00|65614.2|65540.4|65580.9|65534.1|65618.3|65541.2|65580.9|65519.1|183
1617660300000|2021-04-05 22:05:00|65601.4|65534.6|65581.6|65531.3|65614.1|65547.1|65581.6|65500.8|87
1617660600000|2021-04-05 22:10:00|65606.1|65532.8|65610.3|65548.8|65615.7|65560.5|65595.9|65503|255
1617660900000|2021-04-05 22:15:00|65610.2|65552.3|65601.3|65557.3|65612.2|65560.3|65596.1|65544.1|164
1617661200000|2021-04-05 22:20:00|65603.1|65557.6|65597.5|65557.7|65603.8|65558.9|65589.7|65544.7|172
1617661500000|2021-04-05 22:25:00|65592.8|65558|65592.1|65556.3|65598.4|65564|65583.3|65545.2|104
1617661800000|2021-04-05 22:30:00|65593.4|65556.1|65590.2|65557.9|65598.2|65564.2|65582.7|65552.4|140
1617662100000|2021-04-05 22:35:00|65588.4|65558|65582.3|65562.3|65596|65564.4|65577.2|65546.1|134
1617662400000|2021-04-05 22:40:00|65582|65562|65580.6|65560.6|65588.2|65564.5|65579.2|65557.9|110
1617662700000|2021-04-05 22:45:00|65580.3|65560.3|65589.2|65569.2|65596|65570.7|65578.4|65558.4|518
1617663000000|2021-04-05 22:50:00|65588.5|65568.5|65597.6|65567|65602.7|65572.8|65586.6|65563.4|261
1617663300000|2021-04-05 22:55:00|65597.9|65566.7|65597.7|65567|65598.7|65572.8|65591.1|65565.7|104
1617663600000|2021-04-05 23:00:00|65591.7|65571.7|65598|65566.4|65602.2|65572.7|65588.7|65564.2|95
1617663900000|2021-04-05 23:05:00|65601.3|65565.9|65590|65570|65601.3|65570.8|65588.1|65551.5|55
1617664200000|2021-04-05 23:10:00|65590.4|65570.4|65582.6|65550.8|65597.9|65571.8|65570.7|65521.9|145
1617664500000|2021-04-05 23:15:00|65582.8|65550.5|65575.9|65555.9|65589.7|65561.7|65570.9|65549|220
1617664800000|2021-04-05 23:20:00|65576.9|65556.9|65573.5|65553.5|65589.7|65562.4|65573.5|65547.4|132
1617665100000|2021-04-05 23:25:00|65576.5|65556.5|65588.7|65568.7|65612.2|65577.8|65572.4|65530.9|182
1617665400000|2021-04-05 23:30:00|65588.9|65568.9|65577.2|65557.2|65596.6|65571.3|65577.2|65535.8|302
1617665700000|2021-04-05 23:35:00|65577|65557|65574.2|65554.2|65588.3|65559.8|65574.2|65548.7|183
1617666000000|2021-04-05 23:40:00|65574.4|65554.4|65574.6|65554.6|65584.6|65559.3|65572.3|65545.3|187
1617666300000|2021-04-05 23:45:00|65574.2|65554.2|65576.4|65556.4|65587.4|65558.9|65572.4|65543|191
1617666600000|2021-04-05 23:50:00|65577.1|65557.1|65580.4|65560.4|65594.4|65563.9|65574.3|65548.4|188
1617666900000|2021-04-05 23:55:00|65586.8|65556.2|65582.5|65562.5|65591.6|65566.2|65576.5|65553.6|177
1617667200000|2021-04-06 00:00:00|65583.2|65563.2|65574.8|65554.8|65585.5|65563.6|65573.7|65549.8|279
1617667500000|2021-04-06 00:05:00|65573.3|65553.3|65559.4|65539.4|65575|65555|65555.8|65535.8|257
1617667800000|2021-04-06 00:10:00|65559.5|65539.5|65577|65557|65581.7|65561.7|65557.4|65537.4|363
1617668100000|2021-04-06 00:15:00|65577.1|65557.1|65563.2|65543.2|65577.8|65557.8|65561.4|65541.4|323
1617668400000|2021-04-06 00:20:00|65563.4|65543.4|65565.1|65545.1|65569.2|65549.2|65559.2|65539.2|286
1617668700000|2021-04-06 00:25:00|65565|65545|65562.4|65542.4|65571.5|65551.5|65561.9|65541.9|348
1617669000000|2021-04-06 00:30:00|65562.5|65542.5|65564.2|65544.2|65568.4|65548.4|65562.1|65542.1|357
1617669300000|2021-04-06 00:35:00|65564|65544|65563.7|65543.7|65565.4|65545.4|65562.7|65542.7|268
1617669600000|2021-04-06 00:40:00|65563.6|65543.6|65577.6|65557.6|65578.1|65558.1|65563.6|65543.6|308
1617669900000|2021-04-06 00:45:00|65577.5|65557.5|65561.6|65541.6|65578.5|65558.5|65558.8|65538.8|487
1617670200000|2021-04-06 00:50:00|65561.7|65541.7|65583.5|65563.5|65583.6|65563.6|65558.6|65538.6|481
1617670500000|2021-04-06 00:55:00|65583.4|65563.4|65571|65551|65585|65565|65570.1|65550.1|585
1617670800000|2021-04-06 01:00:00|65571.1|65551.1|65582.3|65562.3|65585|65565|65564.2|65544.2|885
1617671100000|2021-04-06 01:05:00|65581.1|65561.1|65594.2|65574.2|65598|65578|65577.8|65557.8|678
1617671400000|2021-04-06 01:10:00|65594.4|65574.4|65602.9|65582.9|65606.5|65586.5|65587.1|65567.1|598
1617671700000|2021-04-06 01:15:00|65603.1|65583.1|65627|65607|65630.4|65610.4|65603|65583|546
1617672000000|2021-04-06 01:20:00|65627.5|65607.5|65610|65590|65628.7|65608.7|65602.8|65582.8|594
1617672300000|2021-04-06 01:25:00|65610.1|65590.1|65616.7|65596.7|65618.2|65598.2|65608.1|65588.1|538
1617672600000|2021-04-06 01:30:00|65616.6|65596.6|65623.5|65603.5|65624.3|65604.3|65610.3|65590.3|590
1617672900000|2021-04-06 01:35:00|65623.4|65603.4|65626.1|65606.1|65627.5|65607.5|65614.1|65594.7|596
1617673200000|2021-04-06 01:40:00|65626.3|65606.3|65643|65623|65648.4|65628.4|65623.4|65603.4|734
1617673500000|2021-04-06 01:45:00|65643.2|65623.2|65638.7|65618.7|65644.5|65624.5|65632.2|65612.2|701
1617673800000|2021-04-06 01:50:00|65638.8|65618.8|65628.8|65608.8|65638.8|65621.1|65626.9|65606.9|589
1617674100000|2021-04-06 01:55:00|65628.9|65608.9|65625.1|65605.1|65634.7|65614.7|65624.9|65604.9|694
1617674400000|2021-04-06 02:00:00|65625.3|65605.3|65632.2|65612.2|65632.5|65612.5|65620.4|65600.4|557
1617674700000|2021-04-06 02:05:00|65632.4|65612.4|65620.9|65610.9|65632.9|65612.9|65620.6|65605.5|441
1617675000000|2021-04-06 02:10:00|65620.8|65610.8|65634.7|65614.7|65636.4|65621.8|65620.4|65606.4|466
1617675300000|2021-04-06 02:15:00|65634.6|65614.6|65632.3|65622.3|65644|65628.3|65629.3|65614.5|453
1617675600000|2021-04-06 02:20:00|65632.1|65622.1|65642.3|65632.3|65647.9|65634|65628.8|65614.9|444
1617675900000|2021-04-06 02:25:00|65642.4|65632.4|65644.6|65634.6|65650|65635.7|65640.9|65626.3|445
1617676200000|2021-04-06 02:30:00|65644.5|65634.5|65644.6|65624.6|65657.2|65642.2|65639.1|65624.1|658
1617676500000|2021-04-06 02:35:00|65639.8|65629.8|65623.6|65613.6|65644.8|65630|65621|65605.3|650
1617676800000|2021-04-06 02:40:00|65623.7|65613.7|65628.6|65618.6|65634.5|65620|65622|65607.9|604
1617677100000|2021-04-06 02:45:00|65633.6|65613.6|65624.2|65614.2|65638.1|65622.9|65623.5|65608.5|666
1617677400000|2021-04-06 02:50:00|65624|65614|65628.6|65618.6|65635.3|65620.1|65620.8|65607.2|578
1617677700000|2021-04-06 02:55:00|65628.5|65618.5|65627.1|65617.1|65635.7|65620.3|65625.5|65610.4|513
1617678000000|2021-04-06 03:00:00|65627|65617|65642.1|65622.1|65644.2|65624.2|65622.9|65609.7|526
1617678300000|2021-04-06 03:05:00|65641.9|65621.9|65646.4|65626.4|65647.2|65627.2|65638.5|65618.5|526
1617678600000|2021-04-06 03:10:00|65646.6|65626.6|65632.2|65612.2|65646.9|65631.4|65630.8|65610.8|566
1617678900000|2021-04-06 03:15:00|65633|65613|65626.2|65606.2|65639.2|65619.2|65625.9|65605.9|484
1617679200000|2021-04-06 03:20:00|65626.3|65606.3|65627.9|65607.9|65629.5|65609.5|65622.2|65602.2|529
1617679500000|2021-04-06 03:25:00|65627.7|65607.7|65637|65617|65642.6|65622.6|65624.6|65607.7|523
1617679800000|2021-04-06 03:30:00|65636.8|65616.8|65633.5|65613.5|65646.8|65629.8|65632|65612|535
1617680100000|2021-04-06 03:35:00|65633.6|65613.6|65630.9|65610.9|65634.9|65614.9|65624.4|65604.4|552
1617680400000|2021-04-06 03:40:00|65625.6|65615.6|65625.4|65605.4|65632.1|65616.7|65620.3|65604.5|260
1617680700000|2021-04-06 03:45:00|65625.3|65605.3|65621.5|65601.5|65632.3|65615.6|65616.4|65600|448
1617681000000|2021-04-06 03:50:00|65622|65602|65616.3|65596.3|65623.3|65608.4|65610.9|65595.7|411
1617681300000|2021-04-06 03:55:00|65616.2|65596.2|65620.2|65600.2|65621.2|65605.1|65615|65595.6|390
1617681600000|2021-04-06 04:00:00|65619.9|65599.9|65624|65604|65625.3|65610|65616|65599.1|297
1617681900000|2021-04-06 04:05:00|65624.1|65604.1|65612.5|65592.5|65624.2|65604.2|65606.5|65591.3|353
1617682200000|2021-04-06 04:10:00|65612.4|65592.4|65616.2|65596.2|65617|65602.2|65609.4|65592.3|357
1617682500000|2021-04-06 04:15:00|65616.1|65596.1|65609.2|65599.2|65618.4|65604|65608.6|65594.5|338
1617682800000|2021-04-06 04:20:00|65609.1|65599.1|65606.7|65596.7|65613.8|65599.1|65606.1|65591.3|359
1617683100000|2021-04-06 04:25:00|65606.6|65596.6|65610|65590|65612.7|65597.8|65605.2|65589.1|317
1617683400000|2021-04-06 04:30:00|65610.1|65590.1|65603.3|65593.3|65610.1|65595.7|65602.6|65587.5|443
1617683700000|2021-04-06 04:35:00|65603.2|65593.2|65604.5|65594.5|65610.4|65595.5|65601.9|65587|509
1617684000000|2021-04-06 04:40:00|65604.6|65594.6|65612.7|65592.7|65613.6|65598.1|65603.3|65588.6|379
1617684300000|2021-04-06 04:45:00|65612.2|65592.2|65605.7|65595.7|65612.2|65595.7|65605.1|65589.3|381
1617684600000|2021-04-06 04:50:00|65606.1|65596.1|65606.2|65596.2|65613.5|65598.6|65604.6|65589.4|415
1617684900000|2021-04-06 04:55:00|65606.4|65596.4|65610.4|65590.4|65613.5|65598.3|65604.2|65589.9|383
1617685200000|2021-04-06 05:00:00|65611.1|65591.1|65603.9|65593.9|65615.2|65600.1|65600.8|65587.5|410
1617685500000|2021-04-06 05:05:00|65603.8|65593.8|65600.6|65590.6|65607.8|65593.8|65600.5|65586.1|320
1617685800000|2021-04-06 05:10:00|65600.5|65590.5|65588.9|65578.9|65602.3|65592.3|65579.2|65564.9|458
1617686100000|2021-04-06 05:15:00|65589.4|65579.4|65581.7|65571.7|65593.3|65579.4|65577.1|65562.6|520
1617686400000|2021-04-06 05:20:00|65581.6|65571.6|65570.8|65560.8|65587.1|65571.9|65570.1|65555.3|460
1617686700000|2021-04-06 05:25:00|65570.6|65560.6|65563.7|65543.7|65577.8|65563|65557.4|65542.5|444
1617687000000|2021-04-06 05:30:00|65561|65551|65567.5|65557.5|65579.9|65564.6|65561|65547.6|635
1617687300000|2021-04-06 05:35:00|65567.9|65557.9|65574.4|65564.4|65581.7|65567.3|65565.7|65550.7|491
1617687600000|2021-04-06 05:40:00|65574.3|65564.3|65579.4|65569.4|65595.7|65581|65572.1|65560.4|521
1617687900000|2021-04-06 05:45:00|65579.6|65569.6|65563.6|65553.6|65585.9|65571.6|65561|65546|439
1617688200000|2021-04-06 05:50:00|65563.7|65553.7|65556.4|65546.4|65571.6|65556.7|65556.2|65542.8|422
1617688500000|2021-04-06 05:55:00|65556.2|65546.2|65541.9|65531.9|65558.8|65546.2|65535.8|65521|698
1617688800000|2021-04-06 06:00:00|65542.2|65532.2|65538.4|65528.4|65549.5|65535.8|65533.8|65519.6|701
1617689100000|2021-04-06 06:05:00|65538.9|65528.9|65537.9|65527.9|65539|65528.9|65530.8|65516.5|591
1617689400000|2021-04-06 06:10:00|65538.2|65528.2|65548.6|65538.6|65555.9|65541.5|65537.1|65525.7|634
1617689700000|2021-04-06 06:15:00|65548.8|65538.8|65542.3|65532.3|65553.4|65540.7|65539.9|65525.7|576
1617690000000|2021-04-06 06:20:00|65542.1|65532.1|65534.7|65524.7|65547.7|65533|65532.4|65519.2|602
1617690300000|2021-04-06 06:25:00|65535|65525|65536.7|65526.7|65543.4|65528.5|65528.5|65514.6|576
1617690600000|2021-04-06 06:30:00|65536.9|65526.9|65541|65531|65552.4|65537.7|65534.6|65519.5|635
1617690900000|2021-04-06 06:35:00|65540.9|65530.9|65556|65546|65563.9|65548.2|65540.9|65530.9|550
1617691200000|2021-04-06 06:40:00|65556.1|65546.1|65552.3|65542.3|65559.9|65546.1|65546.6|65532.1|599
1617691500000|2021-04-06 06:45:00|65552.4|65542.4|65548|65538|65560.8|65545.9|65547.9|65536.8|662
1617691800000|2021-04-06 06:50:00|65548.1|65538.1|65557.7|65547.7|65564.6|65550.1|65540.1|65529.7|734
1617692100000|2021-04-06 06:55:00|65561.9|65541.9|65564.6|65544.6|65569.8|65557.1|65554.6|65541|677
1617692400000|2021-04-06 07:00:00|65560.5|65550.5|65563.3|65553.3|65570.9|65556.1|65556.6|65541.5|671
1617692700000|2021-04-06 07:05:00|65563|65553|65562|65552|65579.3|65564.1|65561.8|65547.9|769
1617693000000|2021-04-06 07:10:00|65561.7|65551.7|65562.3|65552.3|65568.4|65553.4|65552.6|65538.7|707
1617693300000|2021-04-06 07:15:00|65562.6|65552.6|65563|65543|65573.5|65558.4|65542.3|65522.3|696
1617693600000|2021-04-06 07:20:00|65562.9|65542.9|65535.8|65525.8|65562.9|65546.9|65535.3|65521.3|653
1617693900000|2021-04-06 07:25:00|65536|65526|65536|65516|65546.3|65531.2|65516.6|65501.5|789
1617694200000|2021-04-06 07:30:00|65535.7|65515.7|65536.6|65516.6|65540.4|65525.6|65523|65508.2|702
1617694500000|2021-04-06 07:35:00|65536.8|65516.8|65524.8|65514.8|65537.2|65521.9|65515.7|65502.2|691
1617694800000|2021-04-06 07:40:00|65524.9|65514.9|65532.5|65522.5|65538.2|65525.1|65522.2|65508.5|647
1617695100000|2021-04-06 07:45:00|65532.6|65522.6|65522.7|65512.7|65543.5|65528.5|65521.1|65506.2|648
1617695400000|2021-04-06 07:50:00|65522.8|65512.8|65524.6|65514.6|65532.3|65519.6|65520.6|65507.1|522
1617695700000|2021-04-06 07:55:00|65524.5|65514.5|65517.8|65507.8|65529.5|65514.6|65515.9|65502.1|563
1617696000000|2021-04-06 08:00:00|65517.2|65507.2|65529.8|65509.8|65538.6|65523.1|65517|65502.8|716
1617696300000|2021-04-06 08:05:00|65529.9|65509.9|65531.2|65511.2|65531.8|65517.2|65521.7|65506.3|581
1617696600000|2021-04-06 08:10:00|65531.1|65511.1|65538.9|65518.9|65541.1|65526.3|65521|65506.2|600
1617696900000|2021-04-06 08:15:00|65539.6|65519.6|65539.7|65529.7|65549.2|65535.2|65534.7|65519.6|523
1617697200000|2021-04-06 08:20:00|65539.6|65529.6|65537.3|65527.3|65547.1|65532.2|65525.9|65510.1|469
1617697500000|2021-04-06 08:25:00|65537.2|65527.2|65541.4|65531.4|65552.5|65537.7|65537|65522|459
1617697800000|2021-04-06 08:30:00|65541.5|65531.5|65538.3|65528.3|65549.8|65534.8|65534.9|65520.1|539
1617698100000|2021-04-06 08:35:00|65538.2|65528.2|65549.5|65539.5|65557.2|65544.2|65537.2|65522.6|558
1617698400000|2021-04-06 08:40:00|65549.4|65539.4|65545.4|65535.4|65555.8|65542.4|65543.6|65529.6|526
1617698700000|2021-04-06 08:45:00|65545.3|65535.3|65536|65516|65552.3|65538|65530.6|65515.7|549
1617699000000|2021-04-06 08:50:00|65535.9|65515.9|65543.2|65533.2|65555.8|65538.5|65532.5|65515.5|718
1617699300000|2021-04-06 08:55:00|65543.1|65533.1|65557.7|65537.7|65560.2|65545.6|65542.6|65527.4|514
1617699600000|2021-04-06 09:00:00|65552|65542|65564.7|65544.7|65567.3|65554.6|65550|65534.7|631
1617699900000|2021-04-06 09:05:00|65564.8|65544.8|65558.2|65538.2|65567.4|65552.6|65550.6|65536.4|620
1617700200000|2021-04-06 09:10:00|65553.1|65543.1|65558.8|65548.8|65564.3|65549|65549.4|65533.5|672
1617700500000|2021-04-06 09:15:00|65558.5|65548.5|65559|65549|65565.2|65550.3|65553.6|65539|506
1617700800000|2021-04-06 09:20:00|65558.8|65548.8|65561.9|65551.9|65571.9|65557.2|65558.3|65545.2|496
1617701100000|2021-04-06 09:25:00|65561.8|65551.8|65577.8|65567.8|65580.9|65567.9|65559.7|65544.8|569
1617701400000|2021-04-06 09:30:00|65577.9|65567.9|65575.7|65565.7|65584.8|65570|65566.5|65552.4|553
1617701700000|2021-04-06 09:35:00|65576.3|65566.3|65578.9|65558.9|65584.5|65569.4|65572.5|65558.4|467
1617702000000|2021-04-06 09:40:00|65578.8|65558.8|65576|65556|65580.8|65566.1|65568.5|65553.7|343
1617702300000|2021-04-06 09:45:00|65575.9|65555.9|65561.9|65551.9|65575.9|65560.7|65557.5|65543.6|535
1617702600000|2021-04-06 09:50:00|65561.6|65551.6|65572.2|65562.2|65578.7|65564.4|65561.4|65549.2|564
1617702900000|2021-04-06 09:55:00|65572.3|65562.3|65569.7|65559.7|65590.5|65575.8|65569.3|65553.7|429
1617703200000|2021-04-06 10:00:00|65569.4|65559.4|65574.9|65554.9|65577.2|65562.1|65568.2|65553.2|382
1617703500000|2021-04-06 10:05:00|65575.3|65555.3|65563.2|65543.2|65576.5|65561.1|65560|65540.7|436
1617703800000|2021-04-06 10:10:00|65563.1|65543.1|65576.8|65556.8|65581.2|65564.2|65562|65543.1|408
1617704100000|2021-04-06 10:15:00|65576.7|65556.7|65580.1|65560.1|65584.1|65569.8|65571.2|65556.3|342
1617704400000|2021-04-06 10:20:00|65575|65565|65575.9|65565.9|65582.2|65566.8|65572.3|65557.3|358
1617704700000|2021-04-06 10:25:00|65576.2|65566.2|65577.9|65567.9|65584.3|65570.6|65573.5|65559.3|381
1617705000000|2021-04-06 10:30:00|65578|65568|65583.1|65573.1|65590|65575.1|65575|65560.1|434
1617705300000|2021-04-06 10:35:00|65582.8|65572.8|65564.6|65554.6|65586.4|65573.4|65564.1|65549.4|459
1617705600000|2021-04-06 10:40:00|65564.4|65554.4|65567.1|65557.1|65572.3|65559.2|65561.6|65547.1|436
1617705900000|2021-04-06 10:45:00|65567.3|65557.3|65565.5|65555.5|65575.8|65562.8|65565.3|65553.6|417
1617706200000|2021-04-06 10:50:00|65565.3|65555.3|65567|65557|65573.4|65558.6|65562.8|65550.2|404
1617706500000|2021-04-06 10:55:00|65566.9|65556.9|65574|65554|65577.3|65561.7|65566|65552.4|392
1617706800000|2021-04-06 11:00:00|65573.9|65553.9|65575.7|65555.7|65581.4|65567.7|65568.3|65553.1|557
1617707100000|2021-04-06 11:05:00|65575.9|65555.9|65574.3|65554.3|65578.4|65563.2|65567.7|65552.7|452
1617707400000|2021-04-06 11:10:00|65574.4|65554.4|65581.4|65561.4|65582.2|65567.6|65567.2|65552.4|357
1617707700000|2021-04-06 11:15:00|65581.5|65561.5|65584.9|65564.9|65585.9|65571.7|65574.8|65560.6|433
1617708000000|2021-04-06 11:20:00|65585|65565|65583.9|65573.9|65590.7|65574.8|65577.9|65562.4|416
1617708300000|2021-04-06 11:25:00|65583.8|65573.8|65580|65560|65587.6|65574|65575.5|65558.4|454
1617708600000|2021-04-06 11:30:00|65579.9|65559.9|65586.6|65566.6|65591|65575.9|65578.9|65559.4|555
1617708900000|2021-04-06 11:35:00|65581.6|65571.6|65586.7|65566.7|65588.3|65574.2|65579.4|65564.1|406
1617709200000|2021-04-06 11:40:00|65586.8|65566.8|65586.5|65566.5|65590.4|65574.5|65581.2|65564.2|450
1617709500000|2021-04-06 11:45:00|65586.6|65566.6|65581.1|65561.1|65587|65572.9|65576.4|65560.7|411
1617709800000|2021-04-06 11:50:00|65581.2|65561.2|65579.5|65559.5|65588.9|65572.8|65576|65559.4|505
1617710100000|2021-04-06 11:55:00|65579.4|65559.4|65581.4|65561.4|65585.9|65569|65572.5|65557.2|523
1617710400000|2021-04-06 12:00:00|65581.3|65561.3|65566.8|65556.8|65583.7|65567.1|65564.3|65549.4|662
1617710700000|2021-04-06 12:05:00|65567.1|65557.1|65553.9|65543.9|65570.9|65557.2|65550.9|65540.9|649
1617711000000|2021-04-06 12:10:00|65553.8|65543.8|65555.7|65535.7|65560.8|65545.6|65545.6|65531.3|546
1617711300000|2021-04-06 12:15:00|65555.6|65535.6|65547.3|65537.3|65557.4|65541.9|65544|65529.4|565
1617711600000|2021-04-06 12:20:00|65546.9|65536.9|65538.3|65528.3|65552.2|65539.2|65537.8|65523.6|608
1617711900000|2021-04-06 12:25:00|65538.4|65528.4|65531|65521|65540.6|65528.4|65523.6|65508.2|579
1617712200000|2021-04-06 12:30:00|65530.8|65520.8|65537.8|65517.8|65545.2|65530.1|65530.8|65517.2|494
1617712500000|2021-04-06 12:35:00|65537.9|65517.9|65523.1|65513.1|65538.1|65524.3|65516.7|65502.1|595
1617712800000|2021-04-06 12:40:00|65523|65513|65529.9|65509.9|65537.5|65521.9|65519.2|65504.9|651
1617713100000|2021-04-06 12:45:00|65527.1|65517.1|65521.7|65511.7|65531.8|65517.5|65518.4|65503.7|538
1617713400000|2021-04-06 12:50:00|65522|65512|65522.4|65512.4|65527.3|65513.7|65515.6|65501.8|537
1617713700000|2021-04-06 12:55:00|65522.5|65512.5|65517.2|65507.2|65530.3|65515.4|65515.7|65501.5|614
1617714000000|2021-04-06 13:00:00|65517.1|65507.1|65513|65503|65521.9|65507.1|65508.1|65494|715
1617714300000|2021-04-06 13:05:00|65512.8|65502.8|65494.4|65484.4|65512.9|65502.9|65489.4|65475.5|710
1617714600000|2021-04-06 13:10:00|65494.1|65484.1|65482.1|65472.1|65507.3|65492.3|65481.3|65467.7|686
1617714900000|2021-04-06 13:15:00|65482.2|65472.2|65490.2|65480.2|65494.1|65480.9|65481.3|65466.9|665
1617715200000|2021-04-06 13:20:00|65490.5|65480.5|65479.5|65469.5|65494.5|65480.6|65479.2|65464.2|521
1617715500000|2021-04-06 13:25:00|65479.7|65469.7|65477.9|65467.9|65485|65470|65474.8|65459.8|498
1617715800000|2021-04-06 13:30:00|65477.5|65467.5|65479.5|65459.5|65483.1|65469.7|65469.5|65455.4|644
1617716100000|2021-04-06 13:35:00|65474.9|65464.9|65480|65470|65486.2|65471.3|65472|65457.8|651
1617716400000|2021-04-06 13:40:00|65480.1|65470.1|65476.8|65466.8|65484.9|65471.3|65473.7|65459.5|638
1617716700000|2021-04-06 13:45:00|65476.4|65466.4|65477.9|65467.9|65480.8|65470.4|65470.6|65456.6|664
1617717000000|2021-04-06 13:50:00|65477.7|65467.7|65475.3|65455.3|65484.2|65470|65468|65453.1|616
1617717300000|2021-04-06 13:55:00|65475.5|65455.5|65480|65460|65481.4|65466.9|65469.5|65454.4|658
1617717600000|2021-04-06 14:00:00|65479.8|65459.8|65480.2|65460.2|65480.9|65465.4|65466.9|65451.6|773
1617717900000|2021-04-06 14:05:00|65480.1|65460.1|65467.7|65457.7|65485.3|65470.7|65467.3|65452.6|712
1617718200000|2021-04-06 14:10:00|65467.6|65457.6|65469.6|65459.6|65481.5|65466.2|65466.3|65451.2|688
1617718500000|2021-04-06 14:15:00|65469.4|65459.4|65470.3|65460.3|65480|65466.1|65466.4|65451.7|713
1617718800000|2021-04-06 14:20:00|65469.9|65459.9|65442.6|65432.6|65475.8|65460.8|65441.5|65425.6|779
1617719100000|2021-04-06 14:25:00|65442.5|65432.5|65453.9|65443.9|65458.7|65444|65437.6|65423.5|694
1617719400000|2021-04-06 14:30:00|65453.8|65443.8|65450.7|65440.7|65460.3|65445.5|65446.7|65432.1|863
1617719700000|2021-04-06 14:35:00|65450.8|65440.8|65450.4|65440.4|65460|65445.3|65447.7|65432.9|630
1617720000000|2021-04-06 14:40:00|65450.5|65440.5|65468.8|65448.8|65470.5|65454.9|65444.3|65429.6|673
1617720300000|2021-04-06 14:45:00|65468.7|65448.7|65456.8|65436.8|65469.3|65454.3|65451.6|65435.9|679
1617720600000|2021-04-06 14:50:00|65456.7|65436.7|65449.9|65439.9|65457.4|65443.2|65446.8|65432.4|628
1617720900000|2021-04-06 14:55:00|65455|65435|65425.3|65415.3|65455.4|65440|65420.2|65405.9|779
1617721200000|2021-04-06 15:00:00|65427.8|65417.8|65424.1|65404.1|65434|65419|65415.8|65401.2|675
1617721500000|2021-04-06 15:05:00|65423.7|65403.7|65421.6|65401.6|65430.6|65416|65416|65401.1|631
1617721800000|2021-04-06 15:10:00|65421.7|65401.7|65414.9|65404.9|65424.3|65409|65414|65399.1|557
1617722100000|2021-04-06 15:15:00|65414.7|65404.7|65423.9|65403.9|65423.9|65408.7|65413.8|65399.4|397
1617722400000|2021-04-06 15:20:00|65423.8|65403.8|65416.2|65406.2|65427.8|65411.3|65414.1|65399.6|432
1617722700000|2021-04-06 15:25:00|65416.4|65406.4|65415.9|65405.9|65423.2|65408.4|65414.1|65398.8|543
1617723000000|2021-04-06 15:30:00|65416.3|65406.3|65419.8|65399.8|65423.3|65408.6|65413.8|65399.1|563
1617723300000|2021-04-06 15:35:00|65419.7|65399.7|65411.1|65401.1|65420.4|65405.2|65410.6|65393.4|515
1617723600000|2021-04-06 15:40:00|65411.4|65401.4|65416.5|65396.5|65417.9|65403|65407.2|65392.8|449
1617723900000|2021-04-06 15:45:00|65416.3|65396.3|65420.1|65410.1|65427.6|65411|65409.7|65393.7|576
1617724200000|2021-04-06 15:50:00|65420|65410|65413.7|65403.7|65425.2|65410.9|65413.3|65398.6|542
1617724500000|2021-04-06 15:55:00|65414.1|65404.1|65410.2|65400.2|65420.7|65405.2|65407.8|65394.2|513
1617724800000|2021-04-06 16:00:00|65409.7|65399.7|65428.2|65408.2|65428.8|65412.8|65408.3|65393.8|523
1617725100000|2021-04-06 16:05:00|65427.3|65407.3|65421.4|65411.4|65431.9|65415.6|65420.6|65406|533
1617725400000|2021-04-06 16:10:00|65421.3|65411.3|65426.3|65406.3|65430.1|65415.1|65420.8|65405.4|483
1617725700000|2021-04-06 16:15:00|65426.2|65406.2|65425.4|65405.4|65426.4|65408.2|65418|65402.4|396
1617726000000|2021-04-06 16:20:00|65425.2|65405.2|65423.5|65403.5|65425.8|65408.8|65418.7|65401.7|343
1617726300000|2021-04-06 16:25:00|65423.6|65403.6|65429.4|65409.4|65430.7|65414.7|65420.3|65403.1|380
1617726600000|2021-04-06 16:30:00|65429.3|65409.3|65426.9|65416.9|65432.4|65417.4|65423.5|65407.7|346
1617726900000|2021-04-06 16:35:00|65426.8|65416.8|65437.7|65427.7|65443.4|65428.3|65426.8|65411.8|425
1617727200000|2021-04-06 16:40:00|65442.3|65422.3|65444.8|65424.8|65447.3|65431.9|65434.7|65420|402
1617727500000|2021-04-06 16:45:00|65444|65424|65435.5|65425.5|65445.8|65430.8|65435.5|65420.5|370
1617727800000|2021-04-06 16:50:00|65440.3|65420.3|65445.7|65425.7|65446.1|65430.7|65434.6|65418.1|471
1617728100000|2021-04-06 16:55:00|65440.8|65430.8|65443.3|65423.3|65447.5|65432|65438.9|65422.4|478
1617728400000|2021-04-06 17:00:00|65443.2|65423.2|65441|65421|65444.3|65429.1|65435.1|65419.5|509
1617728700000|2021-04-06 17:05:00|65441.2|65421.2|65437.3|65427.3|65441.9|65427.6|65434.8|65419.4|339
1617729000000|2021-04-06 17:10:00|65442.2|65422.2|65437.2|65427.2|65443.5|65430.1|65433.1|65418.1|456
1617729300000|2021-04-06 17:15:00|65437.1|65427.1|65427.5|65417.5|65441|65427.3|65426.5|65411.5|446
1617729600000|2021-04-06 17:20:00|65427.4|65417.4|65441|65421|65441.3|65426.7|65427.3|65413.2|590
1617729900000|2021-04-06 17:25:00|65441.1|65421.1|65461|65441|65467.6|65447.6|65436|65421.1|634
1617730200000|2021-04-06 17:30:00|65460.9|65440.9|65460.8|65440.8|65467.6|65452|65456|65436.4|591
1617730500000|2021-04-06 17:35:00|65461.1|65441.1|65460.7|65440.7|65463.9|65449|65457.4|65438.8|527
1617730800000|2021-04-06 17:40:00|65460.6|65440.6|65460.9|65440.9|65461.7|65446.4|65455.9|65438.8|363
1617731100000|2021-04-06 17:45:00|65461|65441|65456.6|65436.6|65461.8|65446.4|65455.2|65435.4|342
1617731400000|2021-04-06 17:50:00|65456.7|65436.7|65448.1|65428.1|65460.1|65444.4|65445.9|65427.2|478
1617731700000|2021-04-06 17:55:00|65447.7|65427.7|65438.1|65418.1|65448.5|65431.6|65435.9|65418.1|445
1617732000000|2021-04-06 18:00:00|65438.5|65418.5|65429.7|65409.7|65441.3|65426.1|65423.5|65408.3|463
1617732300000|2021-04-06 18:05:00|65429.8|65409.8|65432|65412|65438.9|65423.2|65425.9|65408.5|475
1617732600000|2021-04-06 18:10:00|65432.3|65412.3|65426.9|65406.9|65434.2|65419.6|65420.1|65403.7|522
1617732900000|2021-04-06 18:15:00|65426.7|65406.7|65425.8|65405.8|65429.8|65414.8|65419.6|65404.6|415
1617733200000|2021-04-06 18:20:00|65425.7|65405.7|65424.7|65404.7|65427.7|65411.3|65419|65401.1|397
1617733500000|2021-04-06 18:25:00|65424.6|65404.6|65429|65409|65432.5|65413.4|65418.6|65402.1|414
1617733800000|2021-04-06 18:30:00|65429.1|65409.1|65430.4|65410.4|65431.7|65415.4|65424.7|65405.8|345
1617734100000|2021-04-06 18:35:00|65430.3|65410.3|65430.1|65410.1|65435.4|65420.2|65427.8|65409.8|402
1617734400000|2021-04-06 18:40:00|65430.2|65410.2|65427.4|65407.4|65430.2|65412.4|65421|65404.1|330
1617734700000|2021-04-06 18:45:00|65427.5|65407.5|65421.6|65401.6|65428.7|65410.2|65418.9|65399|291
1617735000000|2021-04-06 18:50:00|65421.4|65401.4|65426.1|65406.1|65428.6|65411.9|65418.3|65401.4|433
1617735300000|2021-04-06 18:55:00|65426.2|65406.2|65426.3|65406.3|65428.8|65413.7|65421|65406.1|282
1617735600000|2021-04-06 19:00:00|65426.1|65406.1|65426.3|65406.3|65429.6|65409.6|65417|65400.5|590
1617735900000|2021-04-06 19:05:00|65426.2|65406.2|65429.4|65409.4|65430.6|65413.4|65422.9|65405.5|419
1617736200000|2021-04-06 19:10:00|65429.5|65409.5|65430.9|65410.9|65433.6|65416.8|65424.7|65408.7|408
1617736500000|2021-04-06 19:15:00|65431.2|65411.2|65430.8|65410.8|65435.3|65416.4|65425.9|65410|347
1617736800000|2021-04-06 19:20:00|65430.9|65410.9|65434.2|65414.2|65436.1|65420.4|65425.3|65410.4|274
1617737100000|2021-04-06 19:25:00|65434.7|65414.7|65435|65415|65436.9|65420.4|65429.7|65413.6|290
1617737400000|2021-04-06 19:30:00|65434.9|65414.9|65436.8|65416.8|65437.3|65420.6|65429.8|65414.2|210
1617737700000|2021-04-06 19:35:00|65436.6|65416.6|65437.1|65417.1|65438.8|65421.6|65431.5|65416|194
1617738000000|2021-04-06 19:40:00|65437.2|65417.2|65439.7|65419.7|65441.4|65425.4|65434.7|65416.9|205
1617738300000|2021-04-06 19:45:00|65439.8|65419.8|65446.7|65426.7|65446.8|65426.8|65439.5|65419.5|189
1617738600000|2021-04-06 19:50:00|65447.3|65427.3|65449.7|65429.7|65453.6|65435.1|65442|65427.1|311
1617738900000|2021-04-06 19:55:00|65449.9|65429.9|65440.4|65420.4|65450|65430|65435.5|65419.3|434
1617739200000|2021-04-06 20:00:00|65440.3|65420.3|65432.1|65412.1|65442.6|65422.6|65432.1|65412.1|302
1617739500000|2021-04-06 20:05:00|65432.2|65412.2|65430.3|65410.3|65439.3|65419.3|65427.6|65407.6|223
1617739800000|2021-04-06 20:10:00|65430.4|65410.4|65434.9|65414.9|65438.8|65418.8|65425.7|65410.2|180
1617740100000|2021-04-06 20:15:00|65435.3|65415.3|65435.6|65415.6|65435.7|65421|65430.3|65414.3|114
1617740400000|2021-04-06 20:20:00|65435.7|65415.7|65434.6|65414.6|65435.7|65421.1|65430.4|65414.3|108
1617740700000|2021-04-06 20:25:00|65434.8|65414.8|65431.2|65411.2|65434.8|65414.8|65430|65410|193
1617741000000|2021-04-06 20:30:00|65430.6|65410.6|65431.8|65411.8|65432.7|65412.7|65429.6|65409.6|161
1617741300000|2021-04-06 20:35:00|65431.3|65411.3|65431.8|65411.8|65432.2|65412.2|65430.4|65410.4|118
1617741600000|2021-04-06 20:40:00|65431.1|65411.1|65432.6|65412.6|65433.6|65413.6|65430.7|65410.7|158
1617741900000|2021-04-06 20:45:00|65433.2|65413.2|65435.2|65415.2|65435.7|65415.7|65431.6|65411.6|146
1617742200000|2021-04-06 20:50:00|65434.6|65414.6|65441.9|65421.9|65453.3|65433.3|65433.9|65413.9|215
1617742500000|2021-04-06 20:55:00|65441.2|65421.2|65442.4|65402|65442.8|65422.8|65437.1|65401.2|256
1617742800000|2021-04-06 21:00:00|65441.7|65402.3|65436.7|65405.4|65447.8|65406.3|65435.5|65397.6|63
1617743100000|2021-04-06 21:05:00|65458.2|65392.3|65464.5|65398|65481|65413.5|65429.1|65392.3|200
1617743400000|2021-04-06 21:10:00|65464.8|65399.2|65444.8|65410.7|65467.7|65418.4|65444.8|65395.4|186
1617743700000|2021-04-06 21:15:00|65446.5|65406.3|65457.8|65399.3|65467.6|65425.2|65440.5|65392.8|118
1617744000000|2021-04-06 21:20:00|65459.3|65398.6|65447.4|65394.2|65464.9|65421.1|65440.5|65390.1|91
1617744300000|2021-04-06 21:25:00|65440.5|65420.5|65458.4|65396.7|65462.4|65420.5|65440.5|65390.2|78
1617744600000|2021-04-06 21:30:00|65458.9|65396.5|65440.5|65420.5|65462.3|65420.5|65440.5|65395.2|161
1617744900000|2021-04-06 21:35:00|65449.1|65416.2|65453|65414|65469|65431.6|65444.7|65393|142
1617745200000|2021-04-06 21:40:00|65451.9|65413.8|65452.6|65407.3|65454.8|65428.9|65445|65407.2|109
1617745500000|2021-04-06 21:45:00|65455.5|65406.9|65459|65414.1|65461.7|65425|65444.3|65403.1|133
1617745800000|2021-04-06 21:50:00|65456.9|65415.3|65453.9|65413.3|65464.7|65425.5|65444.3|65400.9|86
1617746100000|2021-04-06 21:55:00|65453.7|65412|65440.5|65420.5|65459.3|65429.3|65440.5|65404.3|50
1617746400000|2021-04-06 22:00:00|65441.8|65409|65450.8|65412.3|65461.7|65418.6|65434.3|65392|210
1617746700000|2021-04-06 22:05:00|65454.1|65413.2|65452.6|65409.8|65461|65420.1|65440.1|65394|177
1617747000000|2021-04-06 22:10:00|65454|65408.3|65448.2|65408.7|65458.9|65422.9|65442.7|65401.4|164
1617747300000|2021-04-06 22:15:00|65443.8|65411.3|65445.9|65406.1|65459.5|65421.8|65441.8|65400|136
1617747600000|2021-04-06 22:20:00|65457.2|65411.1|65453.3|65408.6|65458|65423.7|65441.2|65397.4|105
1617747900000|2021-04-06 22:25:00|65452.3|65407.5|65442.3|65422.3|65457|65426.6|65441.7|65399.5|105
1617748200000|2021-04-06 22:30:00|65444.3|65424.3|65453.7|65417.9|65455.9|65426.6|65441.9|65404.9|100
1617748500000|2021-04-06 22:35:00|65452.5|65407.5|65444.7|65424.7|65455.2|65426.7|65441.9|65403.1|84
1617748800000|2021-04-06 22:40:00|65441.9|65421.9|65452.1|65419.9|65457.5|65426.6|65441.1|65403.1|91
1617749100000|2021-04-06 22:45:00|65453.6|65418.1|65442.1|65422.1|65456|65426.4|65441.7|65404.4|90
1617749400000|2021-04-06 22:50:00|65443.5|65423.5|65446|65426|65455.9|65426.4|65442.1|65407|84
1617749700000|2021-04-06 22:55:00|65452.6|65419.1|65453.5|65412.9|65455.2|65426.4|65442.1|65407.1|91
1617750000000|2021-04-06 23:00:00|65444.7|65424.7|65455.2|65415.5|65472.4|65431.7|65444.7|65404.5|149
1617750300000|2021-04-06 23:05:00|65455.5|65416.4|65454.6|65422.3|65459.2|65432.8|65450.9|65409.2|97
1617750600000|2021-04-06 23:10:00|65452.8|65419.4|65456.6|65418.6|65464.7|65432.8|65449.1|65411.2|127
1617750900000|2021-04-06 23:15:00|65457.1|65420.8|65448.5|65428.5|65470.2|65431.4|65447.5|65404.7|142
1617751200000|2021-04-06 23:20:00|65453.7|65423.1|65455.4|65420.7|65467|65431.5|65447.3|65402|175
1617751500000|2021-04-06 23:25:00|65455.1|65423.6|65447.8|65427.8|65463.5|65431.5|65447.8|65406.7|107
1617751800000|2021-04-06 23:30:00|65448.6|65428.6|65454.4|65423.8|65456|65431.3|65447.7|65405.7|94
1617752100000|2021-04-06 23:35:00|65454.6|65423|65465.8|65417.5|65483.7|65452.5|65452.8|65408|302
1617752400000|2021-04-06 23:40:00|65465.6|65418.5|65471.4|65413.9|65477.6|65428.8|65463.3|65403.5|195
1617752700000|2021-04-06 23:45:00|65473.4|65419.7|65469.4|65408.5|65479.3|65427.6|65461.9|65399|148
1617753000000|2021-04-06 23:50:00|65471.5|65406.4|65479.6|65426.3|65480.5|65427|65462.3|65394.9|203
1617753300000|2021-04-06 23:55:00|65479.7|65427|65479|65415.4|65479.8|65427.6|65473.4|65390.9|222
1617753600000|2021-04-07 00:00:00|65476.7|65415.9|65472.8|65429|65482.7|65436.9|65466.4|65389.5|403
1617753900000|2021-04-07 00:05:00|65472.2|65428.2|65474.6|65454.6|65479.8|65454.8|65460.8|65421.7|377
1617754200000|2021-04-07 00:10:00|65474.2|65454.2|65467.9|65447.9|65475.8|65455.8|65465|65445|420
1617754500000|2021-04-07 00:15:00|65467.4|65447.4|65469.9|65449.9|65475.1|65455.1|65464.7|65444.7|367
1617754800000|2021-04-07 00:20:00|65471.1|65451.1|65445.1|65425.1|65471.9|65451.9|65435.9|65415.9|506
1617755100000|2021-04-07 00:25:00|65446.1|65426.1|65445.4|65425.4|65452.5|65432.5|65438.4|65418.4|520
1617755400000|2021-04-07 00:30:00|65445.5|65425.5|65463.1|65443.1|65467.9|65447.9|65444.3|65424.3|595
1617755700000|2021-04-07 00:35:00|65463.3|65443.3|65453.3|65433.3|65465|65445|65448.9|65428.9|471
1617756000000|2021-04-07 00:40:00|65453.5|65433.5|65455.9|65435.9|65458|65438|65447.7|65427.7|316
1617756300000|2021-04-07 00:45:00|65455.8|65435.8|65446.3|65426.3|65457.8|65437.8|65446.1|65426.1|321
1617756600000|2021-04-07 00:50:00|65446.4|65426.4|65462|65442|65462.4|65442.4|65446.2|65426.2|555
1617756900000|2021-04-07 00:55:00|65461.2|65441.2|65452.3|65432.3|65462.1|65442.1|65448.6|65428.6|534
1617757200000|2021-04-07 01:00:00|65452|65432|65450.2|65430.2|65454.5|65434.7|65442.7|65422.7|723
1617757500000|2021-04-07 01:05:00|65449.8|65429.8|65438.3|65418.3|65454.7|65434.7|65435.8|65415.8|709
1617757800000|2021-04-07 01:10:00|65438.5|65418.5|65425.6|65405.6|65440.3|65422.5|65425.2|65405.2|677
1617758100000|2021-04-07 01:15:00|65425.7|65405.7|65424.2|65404.2|65434.1|65414.1|65423.9|65403.9|679
1617758400000|2021-04-07 01:20:00|65423.9|65403.9|65427.2|65407.2|65430.7|65413.6|65417.2|65401.4|704
1617758700000|2021-04-07 01:25:00|65427.4|65407.4|65447.8|65427.8|65450|65430|65424.2|65407.1|571
1617759000000|2021-04-07 01:30:00|65447.6|65427.6|65463.2|65443.2|65463.6|65448.6|65437.6|65418.4|651
1617759300000|2021-04-07 01:35:00|65463|65443|65394.9|65384.9|65463.4|65447.9|65394.2|65376.5|776
1617759600000|2021-04-07 01:40:00|65394.8|65384.8|65421.9|65401.9|65422.3|65406.7|65392.1|65378.9|790
1617759900000|2021-04-07 01:45:00|65422.2|65402.2|65410.3|65390.3|65423.5|65409.4|65404.9|65389.5|761
1617760200000|2021-04-07 01:50:00|65410.1|65390.1|65417.6|65397.6|65424|65408.6|65404.6|65389.7|591
1617760500000|2021-04-07 01:55:00|65417.9|65397.9|65443.9|65423.9|65444.6|65424.6|65413.9|65397.6|588
1617760800000|2021-04-07 02:00:00|65443.5|65423.5|65436.8|65416.8|65444.8|65424.8|65436.8|65416.8|637
1617761100000|2021-04-07 02:05:00|65436|65416|65453|65443|65457.2|65443.3|65431.1|65416|687
1617761400000|2021-04-07 02:10:00|65452.9|65442.9|65482.6|65462.6|65484.8|65469.5|65451.6|65438.4|775
1617761700000|2021-04-07 02:15:00|65482.5|65462.5|65462.2|65442.2|65483.3|65468.4|65458.2|65442.2|692
1617762000000|2021-04-07 02:20:00|65462.6|65442.6|65464.6|65444.6|65473.3|65457.8|65450.2|65435.2|747
1617762300000|2021-04-07 02:25:00|65464.5|65444.5|65447.5|65427.5|65465|65447.3|65442.9|65427|748
1617762600000|2021-04-07 02:30:00|65447.7|65427.7|65453.1|65433.1|65457.9|65443.4|65443.1|65427.7|701
1617762900000|2021-04-07 02:35:00|65453.2|65433.2|65444.1|65434.1|65453.6|65438.6|65435.2|65419.3|536
1617763200000|2021-04-07 02:40:00|65443.5|65433.5|65441.5|65421.5|65447.6|65433.5|65425.3|65408.8|777
1617763500000|2021-04-07 02:45:00|65441.3|65421.3|65451.1|65441.1|65463.3|65446|65437.2|65421.3|768
1617763800000|2021-04-07 02:50:00|65456.1|65436.1|65457.5|65437.5|65466.3|65451.1|65450.1|65434.8|669
1617764100000|2021-04-07 02:55:00|65457.6|65437.6|65464.2|65454.2|65474|65457.6|65454.2|65437.4|687
1617764400000|2021-04-07 03:00:00|65464.1|65454.1|65465.9|65455.9|65474|65459.1|65462.4|65447.2|473
1617764700000|2021-04-07 03:05:00|65465.8|65455.8|65452.5|65432.5|65469.6|65456.3|65450.9|65430.9|524
1617765000000|2021-04-07 03:10:00|65452.4|65432.4|65453.9|65443.9|65459.7|65444.5|65445.2|65430.3|498
1617765300000|2021-04-07 03:15:00|65453.8|65443.8|65456.1|65436.1|65459.3|65444.4|65448.5|65433.4|529
1617765600000|2021-04-07 03:20:00|65455.9|65435.9|65458|65448|65464.1|65448.8|65448.3|65433.7|617
1617765900000|2021-04-07 03:25:00|65458.2|65448.2|65458.4|65438.4|65470.3|65455.7|65453.2|65437|588
1617766200000|2021-04-07 03:30:00|65458.3|65438.3|65451.9|65431.9|65458.4|65440.3|65441.9|65426.3|521
1617766500000|2021-04-07 03:35:00|65452|65432|65448.2|65438.2|65453.5|65438.6|65444.4|65429.3|423
1617766800000|2021-04-07 03:40:00|65448.1|65438.1|65455|65435|65461.6|65445.9|65447.7|65432.4|329
1617767100000|2021-04-07 03:45:00|65455.1|65435.1|65452.3|65442.3|65459.4|65444.4|65448.7|65434|347
1617767400000|2021-04-07 03:50:00|65452.2|65442.2|65450.7|65440.7|65464.2|65448.3|65448.4|65433.9|481
1617767700000|2021-04-07 03:55:00|65451.5|65441.5|65450.2|65440.2|65456.2|65443.8|65447.5|65432.7|380
1617768000000|2021-04-07 04:00:00|65455|65435|65449.5|65439.5|65455.8|65442.2|65446.6|65431.6|279
1617768300000|2021-04-07 04:05:00|65450|65440|65452|65432|65457.6|65442.6|65450|65431.9|331
1617768600000|2021-04-07 04:10:00|65452.1|65432.1|65443.8|65433.8|65452.1|65437.5|65443.1|65428.1|286
1617768900000|2021-04-07 04:15:00|65444|65434|65447.4|65427.4|65448.9|65434.2|65442|65426.9|207
1617769200000|2021-04-07 04:20:00|65447.3|65427.3|65443.2|65423.2|65447.9|65433|65438.2|65423.1|280
1617769500000|2021-04-07 04:25:00|65443.3|65423.3|65436.9|65426.9|65444.9|65430.3|65435.9|65420.9|348
1617769800000|2021-04-07 04:30:00|65437.4|65427.4|65437.4|65427.4|65443.1|65428.9|65436.3|65422|335
1617770100000|2021-04-07 04:35:00|65437.3|65427.3|65436|65426|65443|65428.4|65435.6|65420.6|274
1617770400000|2021-04-07 04:40:00|65435.9|65425.9|65433.8|65423.8|65439.4|65426.1|65432.1|65417.6|325
1617770700000|2021-04-07 04:45:00|65433.9|65423.9|65435.7|65415.7|65438.5|65423.9|65427.3|65412.5|405
1617771000000|2021-04-07 04:50:00|65435.5|65415.5|65434.5|65424.5|65443.6|65427.9|65430.7|65414.9|377
1617771300000|2021-04-07 04:55:00|65434.4|65424.4|65436.5|65426.5|65444.1|65427.9|65433.9|65418.8|391
1617771600000|2021-04-07 05:00:00|65436.4|65426.4|65442|65432|65446.3|65432.4|65435.5|65422.6|432
1617771900000|2021-04-07 05:05:00|65442.2|65432.2|65438.3|65428.3|65446.7|65432.3|65435.9|65421.2|380
1617772200000|2021-04-07 05:10:00|65438|65428|65447.8|65427.8|65452.9|65437.2|65438|65424.5|339
1617772500000|2021-04-07 05:15:00|65448.2|65428.2|65455|65435|65458|65442.8|65443.6|65427.8|428
1617772800000|2021-04-07 05:20:00|65454.9|65434.9|65444.9|65434.9|65455.2|65439.7|65444.7|65430.3|397
1617773100000|2021-04-07 05:25:00|65444.8|65434.8|65446.9|65426.9|65450.6|65436.6|65440.4|65426.5|505
1617773400000|2021-04-07 05:30:00|65447|65427|65451.2|65431.2|65451.9|65437.1|65441.9|65426.2|429
1617773700000|2021-04-07 05:35:00|65446.2|65436.2|65445.5|65435.5|65453|65437.9|65444.3|65429.6|434
1617774000000|2021-04-07 05:40:00|65445.4|65435.4|65446.2|65436.2|65452.2|65437.6|65437.8|65423.5|449
1617774300000|2021-04-07 05:45:00|65446.7|65436.7|65450.5|65440.5|65457.1|65442.7|65445.5|65431.6|456
1617774600000|2021-04-07 05:50:00|65450.6|65440.6|65441.4|65431.4|65456.3|65442|65441.2|65426.7|454
1617774900000|2021-04-07 05:55:00|65441.5|65431.5|65426.8|65416.8|65448.1|65433|65423.2|65408.3|699
1617775200000|2021-04-07 06:00:00|65427.2|65417.2|65428.9|65418.9|65437.3|65422.4|65418.5|65403.3|684
1617775500000|2021-04-07 06:05:00|65428.8|65418.8|65447.4|65427.4|65447.4|65431.9|65428.5|65415.1|662
1617775800000|2021-04-07 06:10:00|65447.5|65427.5|65452|65432|65456.1|65441.3|65444.6|65427.2|833
1617776100000|2021-04-07 06:15:00|65446.8|65436.8|65453.8|65443.8|65457.3|65444.4|65444.6|65430.2|651
1617776400000|2021-04-07 06:20:00|65453.7|65443.7|65446.3|65436.3|65462.7|65447.5|65444.3|65429.5|618
1617776700000|2021-04-07 06:25:00|65446.4|65436.4|65449.5|65439.5|65456.4|65441|65441.4|65427.7|613
1617777000000|2021-04-07 06:30:00|65449.6|65439.6|65449.6|65439.6|65459.5|65445.5|65445.9|65431.3|730
1617777300000|2021-04-07 06:35:00|65451.3|65441.3|65452.9|65442.9|65458.6|65444.3|65446.3|65432|626
1617777600000|2021-04-07 06:40:00|65453|65443|65456|65446|65463.3|65448.5|65447.9|65434.7|641
1617777900000|2021-04-07 06:45:00|65456.1|65446.1|65454.8|65434.8|65462.3|65448.6|65449.5|65434.8|553
1617778200000|2021-04-07 06:50:00|65450.2|65440.2|65462.3|65452.3|65476.2|65461.5|65450|65435.3|741
1617778500000|2021-04-07 06:55:00|65462.6|65452.6|65451.9|65441.9|65467.4|65453.5|65450.1|65437|774
1617778800000|2021-04-07 07:00:00|65451.7|65441.7|65463.2|65453.2|65469.4|65454.9|65443.5|65430.2|900
1617779100000|2021-04-07 07:05:00|65463.1|65453.1|65465.1|65455.1|65471.1|65457.7|65450.7|65436.3|752
1617779400000|2021-04-07 07:10:00|65464.9|65454.9|65482.3|65472.3|65496.3|65481|65464.1|65449|736
1617779700000|2021-04-07 07:15:00|65482.8|65472.8|65477.5|65467.5|65498.7|65484.8|65476.2|65465.6|842
1617780000000|2021-04-07 07:20:00|65477.6|65467.6|65480.5|65460.5|65487.6|65473.7|65474.5|65460.5|673
1617780300000|2021-04-07 07:25:00|65480.1|65460.1|65463.8|65453.8|65480.1|65465.1|65460.7|65447|776
1617780600000|2021-04-07 07:30:00|65464.3|65454.3|65470.4|65460.4|65475.1|65460.7|65455.6|65445.3|699
1617780900000|2021-04-07 07:35:00|65470.3|65460.3|65482.4|65472.4|65497.5|65482|65467.7|65453.8|793
1617781200000|2021-04-07 07:40:00|65482.2|65472.2|65487.5|65467.5|65494.7|65480.4|65479.6|65465.7|759
1617781500000|2021-04-07 07:45:00|65483.2|65473.2|65479.4|65469.4|65492.4|65477.5|65475.3|65461.5|688
1617781800000|2021-04-07 07:50:00|65484.5|65464.5|65480.6|65470.6|65492.7|65477.7|65479|65464.4|605
1617782100000|2021-04-07 07:55:00|65480.5|65470.5|65474.1|65464.1|65486.4|65471.7|65465.5|65452.4|707
1617782400000|2021-04-07 08:00:00|65474|65464|65477.6|65467.6|65485.7|65471.4|65473.5|65458.9|736
1617782700000|2021-04-07 08:05:00|65477.7|65467.7|65469.3|65459.3|65483.9|65469.2|65465.7|65452|641
1617783000000|2021-04-07 08:10:00|65468.8|65458.8|65477.8|65467.8|65483|65470.7|65468.4|65458.2|659
1617783300000|2021-04-07 08:15:00|65479.2|65469.2|65502.7|65492.7|65506.9|65493.9|65479.2|65469.2|669
1617783600000|2021-04-07 08:20:00|65502.8|65492.8|65511.6|65501.6|65517.5|65502.8|65489.4|65475|743
1617783900000|2021-04-07 08:25:00|65512.1|65502.1|65521|65511|65521.1|65511.1|65507.1|65493.9|683
1617784200000|2021-04-07 08:30:00|65520.8|65510.8|65498.4|65488.4|65526.5|65511.4|65497.8|65483.1|756
1617784500000|2021-04-07 08:35:00|65498.3|65488.3|65493.1|65483.1|65506.9|65492|65485.2|65470.9|664
1617784800000|2021-04-07 08:40:00|65493.2|65483.2|65509.4|65489.4|65512.8|65495.9|65490.5|65475.5|640
1617785100000|2021-04-07 08:45:00|65510.4|65490.4|65493.5|65483.5|65511.7|65496.2|65492.8|65477.9|574
1617785400000|2021-04-07 08:50:00|65493.6|65483.6|65492.4|65472.4|65497.8|65483.7|65481.5|65466.8|707
1617785700000|2021-04-07 08:55:00|65492.2|65472.2|65490.9|65480.9|65502.5|65487.4|65481.6|65469.4|746
1617786000000|2021-04-07 09:00:00|65491.1|65481.1|65493|65483|65506.8|65492|65488.3|65474|605
1617786300000|2021-04-07 09:05:00|65492.9|65482.9|65490.5|65480.5|65500.1|65485|65481|65469.8|568
1617786600000|2021-04-07 09:10:00|65490.6|65480.6|65509.2|65489.2|65509.4|65497|65488.9|65474.9|603
1617786900000|2021-04-07 09:15:00|65505.3|65495.3|65515.7|65505.7|65529.4|65517.1|65505.3|65495.3|670
1617787200000|2021-04-07 09:20:00|65515.6|65505.6|65513|65493|65517.7|65507.7|65501.4|65488.1|507
1617787500000|2021-04-07 09:25:00|65513.2|65493.2|65494.6|65484.6|65513.3|65498.4|65489.8|65475.8|634
1617787800000|2021-04-07 09:30:00|65494.8|65484.8|65500.1|65490.1|65510|65495.6|65493.6|65483.4|649
1617788100000|2021-04-07 09:35:00|65500.2|65490.2|65493.4|65483.4|65503.4|65492.5|65490.3|65478.8|515
1617788400000|2021-04-07 09:40:00|65493.5|65483.5|65498.7|65488.7|65505.5|65491|65492.9|65477.8|529
1617788700000|2021-04-07 09:45:00|65498.6|65488.6|65501.6|65481.6|65503.1|65488.8|65492.9|65478.4|679
1617789000000|2021-04-07 09:50:00|65501.7|65481.7|65494.1|65484.1|65502.8|65487.6|65489.4|65477.3|527
1617789300000|2021-04-07 09:55:00|65493.9|65483.9|65501.4|65481.4|65502.7|65486.6|65485.5|65470.4|405
1617789600000|2021-04-07 10:00:00|65501.7|65481.7|65501.7|65481.7|65510.5|65495.1|65495.5|65478.8|515
1617789900000|2021-04-07 10:05:00|65501.5|65481.5|65486.6|65476.6|65501.5|65486.3|65485.5|65470.4|389
1617790200000|2021-04-07 10:10:00|65487|65477|65484.2|65464.2|65491.6|65477.1|65477.7|65464.1|346
1617790500000|2021-04-07 10:15:00|65484.9|65464.9|65485.7|65465.7|65488.5|65468.5|65480.5|65460.5|408
1617790800000|2021-04-07 10:20:00|65485.8|65465.8|65496.3|65476.3|65496.7|65481.8|65480.2|65465.1|378
1617791100000|2021-04-07 10:25:00|65496.8|65476.8|65497.7|65487.7|65505.6|65489|65491.1|65476.1|492
1617791400000|2021-04-07 10:30:00|65497.6|65487.6|65486.2|65476.2|65504|65491.4|65485.5|65470.5|531
1617791700000|2021-04-07 10:35:00|65486.1|65476.1|65496.9|65476.9|65497.1|65482.8|65484.1|65470.3|513
1617792000000|2021-04-07 10:40:00|65497|65477|65502.6|65482.6|65505.9|65491|65490.6|65475.9|558
1617792300000|2021-04-07 10:45:00|65502.5|65482.5|65486.1|65466.1|65502.6|65486.1|65481.4|65464.7|431
1617792600000|2021-04-07 10:50:00|65486.2|65466.2|65493.9|65473.9|65494.5|65479.2|65480.6|65465.4|405
1617792900000|2021-04-07 10:55:00|65493.8|65473.8|65499.8|65479.8|65500.5|65481.4|65484.7|65470.2|642
1617793200000|2021-04-07 11:00:00|65500|65480|65491.8|65481.8|65500.6|65482.6|65487.6|65472.6|579
1617793500000|2021-04-07 11:05:00|65491.7|65481.7|65492.7|65472.7|65500.6|65484.4|65489.8|65472.6|546
1617793800000|2021-04-07 11:10:00|65492.6|65472.6|65506.2|65486.2|65507.1|65491.6|65487.1|65472.4|563
1617794100000|2021-04-07 11:15:00|65506.3|65486.3|65496.7|65476.7|65508.6|65493.6|65490.6|65476|564
1617794400000|2021-04-07 11:20:00|65498.4|65478.4|65502.1|65482.1|65502.6|65487.9|65494.5|65478.1|501
1617794700000|2021-04-07 11:25:00|65502.6|65482.6|65495.1|65475.1|65502.6|65487.9|65484|65469.2|523
1617795000000|2021-04-07 11:30:00|65494.8|65474.8|65487|65467|65495.4|65480.4|65482.1|65466.8|492
1617795300000|2021-04-07 11:35:00|65486.6|65466.6|65487.6|65467.6|65494.1|65479|65476.4|65461.6|571
1617795600000|2021-04-07 11:40:00|65488.2|65468.2|65482.7|65462.7|65490.3|65475.3|65475.2|65459.9|537
1617795900000|2021-04-07 11:45:00|65482.8|65462.8|65472.2|65462.2|65487|65467.5|65470.5|65455.6|569
1617796200000|2021-04-07 11:50:00|65472.3|65462.3|65483.9|65473.9|65488.8|65474.2|65472|65457.4|464
1617796500000|2021-04-07 11:55:00|65489.6|65469.6|65498.6|65478.6|65506.4|65491.1|65487.6|65469.4|670
1617796800000|2021-04-07 12:00:00|65498.8|65478.8|65509.3|65489.3|65511.7|65495.6|65495.9|65478.5|634
1617797100000|2021-04-07 12:05:00|65509.4|65489.4|65512.4|65492.4|65513.8|65498.1|65504.2|65488.8|513
1617797400000|2021-04-07 12:10:00|65512.2|65492.2|65513|65503|65520.1|65504.6|65507.6|65490.2|600
1617797700000|2021-04-07 12:15:00|65513.1|65503.1|65525.6|65505.6|65534.6|65519.7|65513.1|65499.4|704
1617798000000|2021-04-07 12:20:00|65525.3|65505.3|65533.8|65513.8|65536.8|65522.6|65522.2|65505.3|692
1617798300000|2021-04-07 12:25:00|65534.1|65514.1|65532.5|65512.5|65537.5|65522.4|65523|65508.6|579
1617798600000|2021-04-07 12:30:00|65532.6|65512.6|65529.6|65509.6|65536.3|65522.6|65521|65505.9|546
1617798900000|2021-04-07 12:35:00|65529.8|65509.8|65523.5|65513.5|65538.2|65523.2|65522.8|65506.8|681
1617799200000|2021-04-07 12:40:00|65523.8|65513.8|65526.3|65516.3|65535.1|65520|65521.9|65506.1|627
1617799500000|2021-04-07 12:45:00|65532.4|65512.4|65534.8|65514.8|65537.1|65522.8|65527.3|65512.3|581
1617799800000|2021-04-07 12:50:00|65529.4|65519.4|65527.7|65507.7|65534.6|65520.6|65519.1|65504.8|653
1617800100000|2021-04-07 12:55:00|65527.8|65507.8|65506|65486|65532.7|65518|65500.5|65485.9|716
1617800400000|2021-04-07 13:00:00|65506.1|65486.1|65502.5|65492.5|65520.6|65505.2|65501|65486.1|886
1617800700000|2021-04-07 13:05:00|65502.6|65492.6|65501.7|65491.7|65509.5|65494.5|65500.5|65486.6|692
1617801000000|2021-04-07 13:10:00|65502|65492|65501.7|65481.7|65508.9|65494.1|65495.1|65481.1|639
1617801300000|2021-04-07 13:15:00|65500.9|65480.9|65486.6|65476.6|65501.6|65486.8|65486.2|65473.9|681
1617801600000|2021-04-07 13:20:00|65486.9|65476.9|65485.1|65475.1|65496.9|65481.8|65483.6|65470.2|679
1617801900000|2021-04-07 13:25:00|65485|65475|65471.7|65461.7|65491.4|65476.5|65467.5|65454|658
1617802200000|2021-04-07 13:30:00|65471.4|65461.4|65474.4|65464.4|65483.6|65468.7|65462.4|65448.2|676
1617802500000|2021-04-07 13:35:00|65474.2|65464.2|65485.8|65475.8|65490.2|65475.8|65472.1|65457.4|740
1617802800000|2021-04-07 13:40:00|65490.6|65470.6|65480.6|65470.6|65491.3|65479.5|65477.8|65463.4|869
1617803100000|2021-04-07 13:45:00|65480.5|65470.5|65463|65453|65486.7|65472|65461.4|65451.4|883
1617803400000|2021-04-07 13:50:00|65462.7|65452.7|65465.2|65455.2|65473.8|65459|65462.4|65448.8|741
1617803700000|2021-04-07 13:55:00|65464.7|65454.7|65468.8|65458.8|65474.9|65461.8|65461.2|65451.2|762
1617804000000|2021-04-07 14:00:00|65468.4|65458.4|65472.9|65462.9|65487.9|65475.3|65466.6|65453.5|796
1617804300000|2021-04-07 14:05:00|65472.8|65462.8|65463.2|65453.2|65482.4|65468.9|65462.5|65450|801
1617804600000|2021-04-07 14:10:00|65462.8|65452.8|65472.5|65452.5|65476.5|65460.8|65459.6|65448.7|801
1617804900000|2021-04-07 14:15:00|65472.4|65452.4|65472.1|65462.1|65487|65471.2|65466.8|65452.3|756
1617805200000|2021-04-07 14:20:00|65472.2|65462.2|65467|65457|65476.1|65462.3|65462|65447.3|709
1617805500000|2021-04-07 14:25:00|65467.3|65457.3|65451.9|65441.9|65475.7|65461|65449.4|65433.7|751
1617805800000|2021-04-07 14:30:00|65452.3|65442.3|65463.3|65453.3|65463.7|65453.3|65448.5|65436.7|700
1617806100000|2021-04-07 14:35:00|65463.4|65453.4|65464.6|65444.6|65474.9|65462.1|65458.1|65443.3|798
1617806400000|2021-04-07 14:40:00|65464.8|65444.8|65437.8|65427.8|65469.7|65454.6|65433.9|65422.1|764
1617806700000|2021-04-07 14:45:00|65437.7|65427.7|65437.7|65427.7|65448.2|65433.4|65432.5|65418.1|833
1617807000000|2021-04-07 14:50:00|65438.1|65428.1|65420.9|65410.9|65439.8|65428.9|65410.7|65396|719
1617807300000|2021-04-07 14:55:00|65420.7|65410.7|65415.4|65405.4|65436.6|65422|65414.5|65400.4|818
1617807600000|2021-04-07 15:00:00|65415.5|65405.5|65430.1|65420.1|65434.6|65421.6|65413.4|65403.4|783
1617807900000|2021-04-07 15:05:00|65430.2|65420.2|65432.5|65422.5|65439.5|65424.5|65422.3|65408.1|750
1617808200000|2021-04-07 15:10:00|65432.6|65422.6|65422.3|65412.3|65436.8|65424.9|65420.8|65406.5|694
1617808500000|2021-04-07 15:15:00|65427.2|65407.2|65423.8|65413.8|65431|65416.5|65419.7|65406.1|671
1617808800000|2021-04-07 15:20:00|65424.2|65414.2|65443.4|65433.4|65446.6|65433.8|65423.7|65413.3|687
1617809100000|2021-04-07 15:25:00|65443.2|65433.2|65449.3|65429.3|65456.1|65441.8|65441.9|65428.1|740
1617809400000|2021-04-07 15:30:00|65443.9|65433.9|65446.6|65436.6|65459|65445.2|65442.8|65427.9|870
1617809700000|2021-04-07 15:35:00|65446.4|65436.4|65458.2|65448.2|65463.3|65448.2|65445.8|65430.9|738
1617810000000|2021-04-07 15:40:00|65457.9|65447.9|65480.9|65470.9|65486.4|65471.7|65457.5|65442.2|833
1617810300000|2021-04-07 15:45:00|65481|65471|65477.5|65467.5|65484.1|65474.1|65471.6|65456.3|731
1617810600000|2021-04-07 15:50:00|65477.1|65467.1|65482|65472|65486.2|65473.5|65475.7|65461.1|637
1617810900000|2021-04-07 15:55:00|65482.1|65472.1|65474.1|65464.1|65484.7|65474.7|65470|65455.5|703
1617811200000|2021-04-07 16:00:00|65474.2|65464.2|65473.6|65463.6|65483.3|65470.4|65471.5|65457.8|632
1617811500000|2021-04-07 16:05:00|65473.2|65463.2|65470.3|65450.3|65478.4|65464|65464|65448.9|567
1617811800000|2021-04-07 16:10:00|65465.3|65455.3|65471.3|65461.3|65477.8|65462.9|65463.2|65448.3|592
1617812100000|2021-04-07 16:15:00|65471.6|65461.6|65478.5|65468.5|65486.4|65471.1|65471.3|65456.7|841
1617812400000|2021-04-07 16:20:00|65478.6|65468.6|65479.1|65459.1|65486.5|65471.3|65473.9|65459.1|794
1617812700000|2021-04-07 16:25:00|65479.2|65459.2|65483.1|65473.1|65487.3|65473.8|65474.1|65459.1|670
1617813000000|2021-04-07 16:30:00|65483.3|65473.3|65479.4|65469.4|65488|65474.7|65474.9|65460.2|714
1617813300000|2021-04-07 16:35:00|65479.3|65469.3|65477.4|65467.4|65486|65472.2|65473.9|65460.6|604
1617813600000|2021-04-07 16:40:00|65477.6|65467.6|65479.9|65469.9|65486.1|65472.3|65476.7|65461.3|512
1617813900000|2021-04-07 16:45:00|65479.7|65469.7|65480.5|65470.5|65488.3|65473.4|65473.8|65458.9|604
1617814200000|2021-04-07 16:50:00|65480.7|65470.7|65481.9|65471.9|65487.4|65474.2|65475.5|65461.1|519
1617814500000|2021-04-07 16:55:00|65481.8|65471.8|65481.9|65471.9|65493.3|65478.3|65479|65466|559
1617814800000|2021-04-07 17:00:00|65481.8|65471.8|65481.4|65461.4|65488.9|65474|65473.6|65458.7|618
1617815100000|2021-04-07 17:05:00|65481.3|65461.3|65485.3|65465.3|65488.4|65473.6|65474.1|65458.8|496
1617815400000|2021-04-07 17:10:00|65480.2|65470.2|65474.2|65464.2|65485.9|65471.3|65473.5|65458.9|558
1617815700000|2021-04-07 17:15:00|65473.4|65463.4|65476.2|65456.2|65477.9|65463.4|65468.6|65454.2|571
1617816000000|2021-04-07 17:20:00|65476.4|65456.4|65476|65466|65481.8|65467.1|65469.2|65454.5|372
1617816300000|2021-04-07 17:25:00|65475.3|65465.3|65478|65458|65480.2|65465.9|65471.1|65456|442
1617816600000|2021-04-07 17:30:00|65477.8|65457.8|65466.7|65456.7|65479.5|65464.8|65466.7|65451.8|580
1617816900000|2021-04-07 17:35:00|65466.9|65456.9|65462.9|65452.9|65472.2|65457.4|65462.6|65447.8|576
1617817200000|2021-04-07 17:40:00|65462.8|65452.8|65463.7|65453.7|65470.6|65455.9|65462.2|65447.4|394
1617817500000|2021-04-07 17:45:00|65463.6|65453.6|65466.8|65456.8|65475.8|65460.7|65463.3|65448.7|446
1617817800000|2021-04-07 17:50:00|65467.2|65457.2|65468.5|65458.5|65475.5|65460.6|65465.8|65451.4|354
1617818100000|2021-04-07 17:55:00|65468.2|65458.2|65470.4|65450.4|65476.8|65461.5|65461.1|65445.4|521
1617818400000|2021-04-07 18:00:00|65470.1|65450.1|65474.9|65454.9|65477.4|65461.5|65461.1|65444|678
1617818700000|2021-04-07 18:05:00|65469.9|65459.9|65464.4|65454.4|65483.1|65468.4|65461|65445.6|798
1617819000000|2021-04-07 18:10:00|65464.2|65454.2|65468.4|65448.4|65476.4|65461.2|65463.1|65448|608
1617819300000|2021-04-07 18:15:00|65468.5|65448.5|65467.7|65447.7|65473.5|65458.5|65462.2|65447.5|610
1617819600000|2021-04-07 18:20:00|65467.6|65447.6|65474.8|65454.8|65478.2|65462.8|65460.6|65445.2|534
1617819900000|2021-04-07 18:25:00|65474.9|65454.9|65479.4|65459.4|65485.3|65470.4|65467.6|65454.1|630
1617820200000|2021-04-07 18:30:00|65479.3|65459.3|65476.8|65466.8|65484.6|65470.2|65472.4|65457.6|567
1617820500000|2021-04-07 18:35:00|65477|65467|65486.9|65466.9|65491|65475.7|65476.7|65462|548
1617820800000|2021-04-07 18:40:00|65481.9|65471.9|65483.9|65473.9|65489|65473.9|65476.3|65462|518
1617821100000|2021-04-07 18:45:00|65484.2|65474.2|65493.3|65483.3|65498.7|65484.2|65481.2|65466.3|565
1617821400000|2021-04-07 18:50:00|65492.6|65482.6|65498.6|65488.6|65504.4|65489.5|65488.6|65474|532
1617821700000|2021-04-07 18:55:00|65498.7|65488.7|65512|65502|65516.7|65502.2|65498.7|65483.7|634
1617822000000|2021-04-07 19:00:00|65511.9|65501.9|65505.1|65495.1|65516.8|65502|65503.9|65488.9|616
1617822300000|2021-04-07 19:05:00|65509.7|65489.7|65523|65503|65528.2|65511.4|65503.8|65488.7|551
1617822600000|2021-04-07 19:10:00|65522.7|65502.7|65522.4|65502.4|65526.8|65509|65514.5|65498.3|578
1617822900000|2021-04-07 19:15:00|65522.2|65502.2|65526.8|65506.8|65530.2|65515.2|65517.2|65501.5|560
1617823200000|2021-04-07 19:20:00|65522|65512|65519.8|65509.8|65528.1|65513.3|65517.7|65502.5|469
1617823500000|2021-04-07 19:25:00|65520.2|65510.2|65520.8|65510.8|65528.7|65513.4|65515.2|65499.9|483
1617823800000|2021-04-07 19:30:00|65521.6|65511.6|65517.2|65507.2|65526.9|65511.9|65516.6|65500.9|492
1617824100000|2021-04-07 19:35:00|65517.1|65507.1|65525.1|65505.1|65527.1|65511.1|65517.1|65500.7|354
1617824400000|2021-04-07 19:40:00|65525.3|65505.3|65519.6|65499.6|65526.6|65510|65510.8|65494.8|500
1617824700000|2021-04-07 19:45:00|65519.3|65499.3|65519.4|65499.4|65521.8|65504.7|65508.6|65492.7|525
1617825000000|2021-04-07 19:50:00|65519.5|65499.5|65509.8|65499.8|65520.8|65505.7|65509.7|65493.1|393
1617825300000|2021-04-07 19:55:00|65509.7|65499.7|65503.9|65483.9|65516.2|65499.7|65501.9|65481.9|533
1617825600000|2021-04-07 20:00:00|65503.8|65483.8|65508.9|65488.9|65510.5|65490.5|65503.8|65483.8|330
1617825900000|2021-04-07 20:05:00|65508.7|65488.7|65506|65486|65509.5|65489.5|65505.7|65485.7|191
1617826200000|2021-04-07 20:10:00|65505.7|65485.7|65496.2|65476.2|65506.4|65486.4|65494.8|65475.7|222
1617826500000|2021-04-07 20:15:00|65496.1|65476.1|65496.2|65476.2|65496.4|65482.3|65490.6|65475.4|104
1617826800000|2021-04-07 20:20:00|65495.7|65475.7|65499|65479|65499.6|65481.1|65491.1|65475.7|264
1617827100000|2021-04-07 20:25:00|65499.3|65479.3|65498.8|65478.8|65499.5|65479.5|65498|65478|117
1617827400000|2021-04-07 20:30:00|65499.1|65479.1|65500|65480|65501.2|65481.2|65498.3|65478.3|136
1617827700000|2021-04-07 20:35:00|65499.8|65479.8|65500.1|65480.1|65500.6|65480.6|65496.5|65476.5|112
1617828000000|2021-04-07 20:40:00|65499.3|65479.3|65508.7|65488.7|65513.3|65493.3|65498.6|65478.6|266
1617828300000|2021-04-07 20:45:00|65508.1|65488.1|65506|65486|65508.9|65488.9|65502.9|65482.9|340
1617828600000|2021-04-07 20:50:00|65506.4|65486.4|65506.3|65486.3|65509.5|65489.5|65504.6|65484.6|422
1617828900000|2021-04-07 20:55:00|65507.5|65487.5|65503.3|65457.2|65510.3|65490.3|65493.2|65457.2|233
1617829200000|2021-04-07 21:00:00|65505.3|65453.9|65496|65447.7|65516.8|65458.1|65494.9|65427.9|71
1617829500000|2021-04-07 21:05:00|65530|65428.4|65487.1|65451.2|65530|65462.6|65487.1|65422.4|58
1617829800000|2021-04-07 21:10:00|65497.4|65448|65501.4|65449.3|65509.1|65461|65487.1|65432|73
1617830100000|2021-04-07 21:15:00|65507|65439.7|65487|65447.1|65507.3|65457.8|65487|65434.9|88
1617830400000|2021-04-07 21:20:00|65504.6|65444.8|65504.9|65447.2|65512.8|65450.1|65487|65430.2|109
1617830700000|2021-04-07 21:25:00|65500.2|65446.8|65487|65448.4|65508.1|65449.5|65487|65444.7|97
1617831000000|2021-04-07 21:30:00|65505.1|65448.3|65502.9|65450.3|65516|65451|65493|65440.3|207
1617831300000|2021-04-07 21:35:00|65502.6|65444.8|65490.1|65449.3|65507.8|65451|65487|65444.8|112
1617831600000|2021-04-07 21:40:00|65487|65449.4|65500.1|65449.9|65503.1|65453.8|65487|65447.2|95
1617831900000|2021-04-07 21:45:00|65497.1|65449.6|65487|65451.2|65504.2|65452.6|65487|65447.2|166
1617832200000|2021-04-07 21:50:00|65499.1|65448.7|65513.7|65457.9|65516.3|65459.7|65487|65434.5|128
1617832500000|2021-04-07 21:55:00|65506.5|65459.9|65503.8|65455.1|65514.6|65459.9|65497.3|65446.5|98
1617832800000|2021-04-07 22:00:00|65502.8|65455.3|65498.3|65454.3|65515.6|65459.1|65496.6|65435|281
1617833100000|2021-04-07 22:05:00|65517.2|65456|65510.4|65460.5|65523.8|65464.7|65501.5|65449.4|248
1617833400000|2021-04-07 22:10:00|65507.3|65455.4|65513.7|65455.5|65520.2|65462.9|65502.2|65451.5|238
1617833700000|2021-04-07 22:15:00|65509.2|65455.1|65508.8|65459|65519.1|65462.2|65496.1|65448.6|230
1617834000000|2021-04-07 22:20:00|65510.4|65458.5|65515.9|65460.5|65519.9|65462.2|65497.7|65448.5|244
1617834300000|2021-04-07 22:25:00|65516.9|65460.8|65500.5|65461.6|65521.2|65467.4|65500.2|65457.2|266
1617834600000|2021-04-07 22:30:00|65504|65461.1|65516.7|65463.8|65520.3|65467.1|65499.5|65458|237
1617834900000|2021-04-07 22:35:00|65514.6|65465.7|65511.2|65464|65519.3|65466.7|65500.9|65461.7|261
1617835200000|2021-04-07 22:40:00|65511.6|65464.1|65516.6|65463.9|65520.8|65468.8|65500.5|65457.9|264
1617835500000|2021-04-07 22:45:00|65512.3|65461.8|65513.9|65466.1|65519.9|65468.6|65501.5|65461.8|236
1617835800000|2021-04-07 22:50:00|65521|65465.3|65507.4|65465.2|65521|65479.1|65496.9|65453.4|191
1617836100000|2021-04-07 22:55:00|65504.4|65469.7|65509.5|65489.5|65525.1|65493.2|65494.2|65458.2|227
1617836400000|2021-04-07 23:00:00|65508.9|65488.9|65510.1|65490.1|65518|65492.3|65506.7|65482.4|182
1617836700000|2021-04-07 23:05:00|65510.5|65490.5|65513.3|65493.3|65518.3|65494.4|65505.6|65483.4|176
1617837000000|2021-04-07 23:10:00|65518|65486.9|65518.4|65487.9|65519.2|65496.1|65510.2|65483.8|155
1617837300000|2021-04-07 23:15:00|65518.8|65488.3|65512.9|65492.9|65518.8|65495.7|65511.5|65482.3|170
1617837600000|2021-04-07 23:20:00|65514.8|65494.8|65514.5|65494.5|65517.7|65496.7|65511.2|65484.2|153
1617837900000|2021-04-07 23:25:00|65514.4|65494.4|65517.5|65497.5|65517.5|65497.5|65512.4|65492.4|183
1617838200000|2021-04-07 23:30:00|65516.2|65496.2|65516.6|65496.6|65518.7|65498.7|65513.6|65493.6|165
1617838500000|2021-04-07 23:35:00|65517.2|65497.2|65511.2|65491.2|65519.1|65499.1|65507.9|65487.9|205
1617838800000|2021-04-07 23:40:00|65511|65491|65519.7|65499.7|65521.2|65501.2|65509.5|65489.5|220
1617839100000|2021-04-07 23:45:00|65518.1|65498.1|65518|65498|65520.7|65500.7|65515.1|65495.1|162
1617839400000|2021-04-07 23:50:00|65517.9|65497.9|65520.1|65500.1|65521.1|65501.1|65516|65496|173
1617839700000|2021-04-07 23:55:00|65520|65500|65524.5|65504.5|65525|65505|65519.3|65499.3|180
1617840000000|2021-04-08 00:00:00|65524.3|65504.3|65524.8|65504.8|65528.2|65508.2|65520.5|65500.5|360
1617840300000|2021-04-08 00:05:00|65525.1|65505.1|65537.7|65517.7|65541.7|65521.7|65524.5|65504.5|356
1617840600000|2021-04-08 00:10:00|65537.5|65517.5|65532.1|65512.1|65537.5|65517.5|65526.6|65506.6|354
1617840900000|2021-04-08 00:15:00|65532.3|65512.3|65538.6|65518.6|65539.5|65519.5|65531.2|65511.2|310
1617841200000|2021-04-08 00:20:00|65537.9|65517.9|65537.3|65517.3|65551.9|65531.9|65536.1|65516.1|373
1617841500000|2021-04-08 00:25:00|65537.2|65517.2|65531.7|65511.7|65537.3|65517.3|65531.3|65511.3|275
1617841800000|2021-04-08 00:30:00|65531.5|65511.5|65535|65515|65537.1|65517.1|65531.5|65511.5|373
1617842100000|2021-04-08 00:35:00|65534.7|65514.7|65527.5|65507.5|65536.1|65517.6|65526|65506|354
1617842400000|2021-04-08 00:40:00|65527.2|65507.2|65529.4|65509.4|65530|65514|65524|65506.6|289
1617842700000|2021-04-08 00:45:00|65529.6|65509.6|65526.2|65506.2|65529.6|65509.6|65524.7|65504.7|419
1617843000000|2021-04-08 00:50:00|65526.3|65506.3|65546.7|65526.7|65547.4|65527.4|65525.3|65505.3|446
1617843300000|2021-04-08 00:55:00|65547.1|65527.1|65543.1|65523.1|65556.3|65540.3|65541.7|65521.7|538
1617843600000|2021-04-08 01:00:00|65542.9|65522.9|65538|65518|65546.4|65528.9|65530.9|65511.9|731
1617843900000|2021-04-08 01:05:00|65537.9|65517.9|65541.3|65521.3|65545.2|65529.5|65531.2|65516.5|534
1617844200000|2021-04-08 01:10:00|65541.4|65521.4|65543.9|65523.9|65551.6|65531.6|65536.5|65519.8|460
1617844500000|2021-04-08 01:15:00|65544|65524|65550|65530|65556.5|65539.9|65536.4|65521|650
1617844800000|2021-04-08 01:20:00|65550.5|65530.5|65552.6|65542.6|65565.2|65549.7|65547|65527|688
1617845100000|2021-04-08 01:25:00|65558|65538|65548.8|65528.8|65564.4|65549.1|65539.5|65524.6|660
1617845400000|2021-04-08 01:30:00|65548.7|65528.7|65526.3|65506.3|65556.2|65541.6|65518.4|65501.9|738
1617845700000|2021-04-08 01:35:00|65526.2|65506.2|65543.7|65523.7|65543.8|65528.9|65518.2|65503.8|781
1617846000000|2021-04-08 01:40:00|65543.8|65523.8|65532.3|65522.3|65545.5|65525.5|65529.4|65514.4|614
1617846300000|2021-04-08 01:45:00|65532.2|65522.2|65538.4|65518.4|65540.9|65524.8|65524.6|65510.6|686
1617846600000|2021-04-08 01:50:00|65538|65518|65530.9|65520.9|65538.4|65523.2|65521.1|65506|617
1617846900000|2021-04-08 01:55:00|65531|65521|65539.1|65519.1|65546.4|65531.8|65525.1|65511.9|726
1617847200000|2021-04-08 02:00:00|65539.2|65519.2|65559.9|65539.9|65564.5|65549.7|65533.9|65519.1|806
1617847500000|2021-04-08 02:05:00|65560.1|65540.1|65546.3|65536.3|65563.4|65549.5|65545.1|65530.2|636
1617847800000|2021-04-08 02:10:00|65546.2|65536.2|65545.3|65525.3|65553.8|65539|65538.1|65524.2|527
1617848100000|2021-04-08 02:15:00|65545.2|65525.2|65547.8|65537.8|65557.9|65542.4|65540.4|65525.2|509
1617848400000|2021-04-08 02:20:00|65547.7|65537.7|65558.9|65538.9|65565.7|65550.7|65547.6|65533.7|595
1617848700000|2021-04-08 02:25:00|65559.2|65539.2|65538.3|65528.3|65559.2|65542.7|65532.8|65517.2|787
1617849000000|2021-04-08 02:30:00|65538.4|65528.4|65546.3|65526.3|65551.4|65535.7|65537.8|65522.9|557
1617849300000|2021-04-08 02:35:00|65541.2|65531.2|65546.5|65536.5|65558.3|65543.8|65540.7|65526.8|420
1617849600000|2021-04-08 02:40:00|65545.4|65535.4|65532.4|65522.4|65552.8|65538.2|65531.6|65518.5|536
1617849900000|2021-04-08 02:45:00|65532.6|65522.6|65547.8|65537.8|65553.9|65538|65532.4|65520.4|479
1617850200000|2021-04-08 02:50:00|65547.9|65537.9|65538.1|65518.1|65548.4|65537.9|65531|65516.3|501
1617850500000|2021-04-08 02:55:00|65533.2|65523.2|65526.9|65516.9|65536.8|65523.8|65524|65509.2|562
1617850800000|2021-04-08 03:00:00|65527|65517|65533.5|65513.5|65533.7|65518.9|65519.6|65506|524
1617851100000|2021-04-08 03:05:00|65528.2|65518.2|65530.4|65520.4|65535|65521.2|65522.8|65508.5|490
1617851400000|2021-04-08 03:10:00|65530.5|65520.5|65521.4|65511.4|65535.9|65520.7|65520.5|65510.5|453
1617851700000|2021-04-08 03:15:00|65521.1|65511.1|65523.8|65513.8|65533|65518.9|65520.5|65507.9|474
1617852000000|2021-04-08 03:20:00|65523.9|65513.9|65517.5|65507.5|65528.3|65517.4|65515.3|65503.3|457
1617852300000|2021-04-08 03:25:00|65517.6|65507.6|65535.8|65515.8|65535.8|65520.7|65514.8|65501.4|636
1617852600000|2021-04-08 03:30:00|65534.6|65514.6|65521.4|65511.4|65534.9|65519.2|65520.8|65510|458
1617852900000|2021-04-08 03:35:00|65521.3|65511.3|65519|65509|65525.9|65511.6|65517.1|65503.3|394
1617853200000|2021-04-08 03:40:00|65519.1|65509.1|65520.7|65510.7|65527.2|65513.1|65518.8|65504.2|361
1617853500000|2021-04-08 03:45:00|65520.9|65510.9|65511.7|65501.7|65527.1|65513.8|65511.1|65496.5|443
1617853800000|2021-04-08 03:50:00|65511.9|65501.9|65516.1|65506.1|65519.2|65506.4|65508.9|65493.5|397
1617854100000|2021-04-08 03:55:00|65516.2|65506.2|65511.3|65501.3|65521.4|65506.6|65510.4|65495.2|389
1617854400000|2021-04-08 04:00:00|65516.3|65496.3|65510.9|65500.9|65516.5|65502.7|65508.1|65493.5|352
1617854700000|2021-04-08 04:05:00|65511.1|65501.1|65524.8|65504.8|65530.5|65515.7|65511.1|65497.5|509
1617855000000|2021-04-08 04:10:00|65524.9|65504.9|65526.2|65516.2|65531.6|65516.8|65519.6|65504.4|326
1617855300000|2021-04-08 04:15:00|65525.8|65515.8|65526.9|65516.9|65531.4|65517.9|65525.8|65511.3|286
1617855600000|2021-04-08 04:20:00|65527|65517|65526.8|65516.8|65532.8|65518|65525.9|65511.2|271
1617855900000|2021-04-08 04:25:00|65526.9|65516.9|65528.6|65518.6|65532.2|65519.1|65525.1|65510.8|233
1617856200000|2021-04-08 04:30:00|65528.4|65518.4|65529.8|65519.8|65536.7|65522|65527.9|65514.1|315
1617856500000|2021-04-08 04:35:00|65529.7|65519.7|65529.5|65519.5|65534.9|65522.2|65528.5|65513.6|256
1617856800000|2021-04-08 04:40:00|65529.7|65519.7|65530.2|65520.2|65537|65522|65528.1|65512.9|335
1617857100000|2021-04-08 04:45:00|65535.3|65515.3|65528.1|65518.1|65535.7|65520.8|65527.3|65514|208
1617857400000|2021-04-08 04:50:00|65528.2|65518.2|65527.6|65517.6|65535.1|65520.6|65527.5|65513.3|206
1617857700000|2021-04-08 04:55:00|65527.5|65517.5|65519.2|65509.2|65530.3|65517.6|65519.1|65503.8|468
1617858000000|2021-04-08 05:00:00|65523.7|65503.7|65513.4|65503.4|65523.7|65510.5|65507.5|65495.5|435
1617858300000|2021-04-08 05:05:00|65513.2|65503.2|65516.2|65506.2|65524|65509.1|65510.1|65497.3|315
1617858600000|2021-04-08 05:10:00|65516.1|65506.1|65521.6|65511.6|65527.6|65512.7|65515.8|65501.8|281
1617858900000|2021-04-08 05:15:00|65521.5|65511.5|65517.3|65507.3|65526.6|65511.8|65516.7|65503.9|305
1617859200000|2021-04-08 05:20:00|65517.2|65507.2|65517.9|65507.9|65524.6|65509.5|65513.8|65500.2|312
1617859500000|2021-04-08 05:25:00|65518|65508|65514|65504|65524.9|65510.1|65513.7|65503.7|256
1617859800000|2021-04-08 05:30:00|65514.1|65504.1|65521.9|65511.9|65524.9|65512.1|65511.5|65501.5|566
1617860100000|2021-04-08 05:35:00|65521.8|65511.8|65516.8|65506.8|65523.9|65513.9|65514.2|65504.2|597
1617860400000|2021-04-08 05:40:00|65516.5|65506.5|65523.3|65513.3|65528.1|65513.5|65515.3|65505|532
1617860700000|2021-04-08 05:45:00|65522.7|65512.7|65531.4|65521.4|65535.1|65523.8|65520.6|65510.6|558
1617861000000|2021-04-08 05:50:00|65531.5|65521.5|65543.9|65533.9|65548|65535.4|65531.2|65518.1|515
1617861300000|2021-04-08 05:55:00|65543.8|65533.8|65539.5|65529.5|65552.4|65538.1|65538.5|65524|658
1617861600000|2021-04-08 06:00:00|65539.2|65529.2|65550.7|65540.7|65552.7|65542.7|65538.9|65523.8|626
1617861900000|2021-04-08 06:05:00|65550.8|65540.8|65545.8|65535.8|65556.8|65543.9|65544.8|65530.6|558
1617862200000|2021-04-08 06:10:00|65545.9|65535.9|65539.3|65529.3|65550.7|65535.9|65535.4|65521.4|661
1617862500000|2021-04-08 06:15:00|65539.1|65529.1|65539.8|65529.8|65542.8|65532.8|65534.5|65522.8|599
1617862800000|2021-04-08 06:20:00|65539.4|65529.4|65542.5|65532.5|65548.5|65534.3|65536|65526|544
1617863100000|2021-04-08 06:25:00|65542.6|65532.6|65550.3|65540.3|65557.5|65544.7|65541.8|65531.8|669
1617863400000|2021-04-08 06:30:00|65550.1|65540.1|65552.7|65542.7|65560.1|65545.8|65547.4|65534.9|691
1617863700000|2021-04-08 06:35:00|65552.8|65542.8|65562.1|65552.1|65567.2|65554.4|65552.4|65542.4|637
1617864000000|2021-04-08 06:40:00|65562.6|65552.6|65558.6|65548.6|65566.9|65555.6|65558.1|65544.9|592
1617864300000|2021-04-08 06:45:00|65558.7|65548.7|65572.1|65562.1|65572.8|65562.8|65554.2|65542|678
1617864600000|2021-04-08 06:50:00|65572|65562|65561.6|65551.6|65577|65562.6|65559.3|65546.1|609
1617864900000|2021-04-08 06:55:00|65566.9|65546.9|65555.3|65545.3|65566.9|65552.5|65544.4|65530.9|752
1617865200000|2021-04-08 07:00:00|65555.5|65545.5|65552.6|65542.6|65559.3|65548.3|65548.9|65537.8|617
1617865500000|2021-04-08 07:05:00|65552.1|65542.1|65548.9|65538.9|65555.4|65543.3|65547.1|65533.8|636
1617865800000|2021-04-08 07:10:00|65549.1|65539.1|65541|65531|65552.2|65542.2|65535.9|65522.1|723
1617866100000|2021-04-08 07:15:00|65541.1|65531.1|65556.1|65546.1|65560.8|65547.9|65535.9|65525.9|641
1617866400000|2021-04-08 07:20:00|65556|65546|65571|65561|65580.5|65564.6|65552.4|65542.4|678
1617866700000|2021-04-08 07:25:00|65570.9|65560.9|65584.8|65574.8|65595.7|65583.2|65570.9|65558.1|720
1617867000000|2021-04-08 07:30:00|65584.7|65574.7|65579.6|65569.6|65593.5|65581.3|65574|65564|585
1617867300000|2021-04-08 07:35:00|65579.5|65569.5|65575.4|65565.4|65586|65573.1|65571.5|65561.4|670
1617867600000|2021-04-08 07:40:00|65575.3|65565.3|65576|65566|65583.1|65573.1|65566.8|65555.9|577
1617867900000|2021-04-08 07:45:00|65575.9|65565.9|65583.1|65573.1|65589.2|65579.2|65574.9|65559.9|592
1617868200000|2021-04-08 07:50:00|65583|65573|65573.3|65563.3|65590.4|65578.4|65571.6|65557.4|693
1617868500000|2021-04-08 07:55:00|65573.2|65563.2|65554.9|65544.9|65573.6|65563.6|65550.7|65539.2|742
1617868800000|2021-04-08 08:00:00|65555.2|65545.2|65570.7|65560.7|65577.1|65562.4|65553.2|65543.2|758
1617869100000|2021-04-08 08:05:00|65575.3|65555.3|65585.5|65575.5|65586.1|65576.1|65567.9|65553.7|645
1617869400000|2021-04-08 08:10:00|65585.4|65575.4|65596.5|65586.5|65605.6|65592.4|65578.5|65567.8|754
1617869700000|2021-04-08 08:15:00|65596.6|65586.6|65592|65582|65605.3|65594.2|65588.5|65578.5|635
1617870000000|2021-04-08 08:20:00|65592.1|65582.1|65577.4|65567.4|65592.7|65582.1|65575.5|65561.6|689
1617870300000|2021-04-08 08:25:00|65577.2|65567.2|65580.4|65570.4|65585.3|65571.4|65571.7|65561|659
1617870600000|2021-04-08 08:30:00|65580.5|65570.5|65587.3|65577.3|65595.3|65581.1|65578.7|65564|616
1617870900000|2021-04-08 08:35:00|65587.2|65577.2|65586.9|65576.9|65596.8|65582.5|65584|65569.9|584
1617871200000|2021-04-08 08:40:00|65587.2|65577.2|65604.5|65594.5|65614.6|65602.5|65586.9|65576.9|615
1617871500000|2021-04-08 08:45:00|65605.5|65595.5|65595.7|65585.7|65620|65606.3|65595.2|65580.7|633
1617871800000|2021-04-08 08:50:00|65595.8|65585.8|65594.2|65584.2|65603.6|65589.9|65593.5|65580.3|592
1617872100000|2021-04-08 08:55:00|65594.3|65584.3|65583.4|65573.4|65607.7|65593.8|65583.2|65569.3|685
1617872400000|2021-04-08 09:00:00|65583.5|65573.5|65577.3|65567.3|65589.1|65575.4|65576.8|65565|589
1617872700000|2021-04-08 09:05:00|65576.7|65566.7|65579.9|65569.9|65584.9|65571.7|65573.9|65559.7|549
1617873000000|2021-04-08 09:10:00|65579.6|65569.6|65584.3|65574.3|65598.3|65584.1|65579.5|65569.5|580
1617873300000|2021-04-08 09:15:00|65584.5|65574.5|65605.7|65595.7|65611.9|65595.7|65584.3|65574.3|637
1617873600000|2021-04-08 09:20:00|65605.8|65595.8|65606.4|65596.4|65612.7|65599.2|65602.9|65590.3|398
1617873900000|2021-04-08 09:25:00|65606.3|65596.3|65599.4|65589.4|65610.8|65597.5|65597.6|65583.8|530
1617874200000|2021-04-08 09:30:00|65599.3|65589.3|65592.8|65582.8|65605.7|65591.9|65592.5|65578.4|596
1617874500000|2021-04-08 09:35:00|65592.9|65582.9|65589.9|65579.9|65597.3|65583|65585.5|65571.4|656
1617874800000|2021-04-08 09:40:00|65589.6|65579.6|65587.7|65577.7|65595.5|65582.6|65586.1|65574.5|603
1617875100000|2021-04-08 09:45:00|65587.4|65577.4|65586.1|65576.1|65593.1|65579.4|65578.3|65563.4|600
1617875400000|2021-04-08 09:50:00|65586|65576|65592.5|65582.5|65597.6|65582.7|65583.7|65573.7|546
1617875700000|2021-04-08 09:55:00|65591.1|65581.1|65576.7|65566.7|65592.7|65581.1|65570.2|65558.7|531
1617876000000|2021-04-08 10:00:00|65576.8|65566.8|65578|65568|65580.9|65568.9|65571|65556.9|420
1617876300000|2021-04-08 10:05:00|65577.9|65567.9|65581.6|65571.6|65588.8|65577.5|65577.9|65566.4|335
1617876600000|2021-04-08 10:10:00|65581.8|65571.8|65573.1|65563.1|65586.7|65572.1|65573|65558|274
1617876900000|2021-04-08 10:15:00|65573.2|65563.2|65571.2|65561.2|65580.6|65567.6|65570.1|65556.2|360
1617877200000|2021-04-08 10:20:00|65571.3|65561.3|65566.2|65556.2|65574.7|65561.3|65562.4|65548.8|460
1617877500000|2021-04-08 10:25:00|65565.8|65555.8|65555|65545|65566.2|65556.2|65555|65542.3|521
1617877800000|2021-04-08 10:30:00|65555.3|65545.3|65566.7|65556.7|65578.9|65565.2|65554.7|65540.9|700
1617878100000|2021-04-08 10:35:00|65566.5|65556.5|65574.2|65564.2|65581.5|65566.6|65566.5|65554.6|507
1617878400000|2021-04-08 10:40:00|65574.1|65564.1|65577.4|65567.4|65583.5|65569|65573.2|65558.5|530
1617878700000|2021-04-08 10:45:00|65576.5|65566.5|65574.2|65564.2|65581.6|65567.8|65573.6|65559.3|483
1617879000000|2021-04-08 10:50:00|65574.3|65564.3|65575.4|65565.4|65580.3|65565.8|65565.5|65551.3|523
1617879300000|2021-04-08 10:55:00|65575.3|65565.3|65582.2|65572.2|65586.2|65572.3|65570.3|65555.7|527
1617879600000|2021-04-08 11:00:00|65582.5|65572.5|65587.9|65567.9|65590.9|65576|65581.8|65567.9|461
1617879900000|2021-04-08 11:05:00|65583.2|65573.2|65580.7|65570.7|65588|65573.4|65576.7|65562.1|542
1617880200000|2021-04-08 11:10:00|65580.6|65570.6|65587.9|65567.9|65591.4|65577|65577.4|65562.6|613
1617880500000|2021-04-08 11:15:00|65587.8|65567.8|65574.8|65564.8|65590|65575.1|65572.8|65558.4|532
1617880800000|2021-04-08 11:20:00|65574.9|65564.9|65574|65564|65583.9|65569.3|65571.2|65556.5|508
1617881100000|2021-04-08 11:25:00|65573.9|65563.9|65586.4|65566.4|65590.9|65576.8|65568.9|65555.5|658
1617881400000|2021-04-08 11:30:00|65581.4|65571.4|65572.1|65562.1|65592.3|65577.2|65571.7|65556.9|688
1617881700000|2021-04-08 11:35:00|65572.2|65562.2|65571.1|65561.1|65579.5|65565.9|65566|65552.8|612
1617882000000|2021-04-08 11:40:00|65571.3|65561.3|65573.9|65563.9|65578.2|65564.3|65570|65555.4|550
1617882300000|2021-04-08 11:45:00|65573.6|65563.6|65563.3|65553.3|65580.8|65566.5|65563.1|65549|690
1617882600000|2021-04-08 11:50:00|65563.5|65553.5|65554|65544|65573.2|65558.9|65553.6|65538.6|762
1617882900000|2021-04-08 11:55:00|65553.9|65543.9|65559.8|65549.8|65564.1|65550.1|65552.7|65537.5|663
1617883200000|2021-04-08 12:00:00|65560.1|65550.1|65557.2|65547.2|65570.1|65556.3|65554.3|65539.8|641
1617883500000|2021-04-08 12:05:00|65556.1|65546.1|65555.2|65545.2|65563.1|65548.9|65553.6|65539.2|630
1617883800000|2021-04-08 12:10:00|65555.1|65545.1|65561.6|65551.6|65566.8|65552.5|65553.7|65538.8|648
1617884100000|2021-04-08 12:15:00|65561.7|65551.7|65555.7|65545.7|65566.3|65552.6|65554.5|65540.5|517
1617884400000|2021-04-08 12:20:00|65554.3|65544.3|65552.8|65542.8|65560.2|65545.6|65550.3|65536.5|496
1617884700000|2021-04-08 12:25:00|65553|65543|65560.2|65540.2|65560.8|65546.2|65551.1|65536.1|539
1617885000000|2021-04-08 12:30:00|65561.4|65541.4|65553.2|65543.2|65563.5|65547.8|65549.8|65535.6|733
1617885300000|2021-04-08 12:35:00|65553|65543|65549.7|65539.7|65562.7|65548|65549.5|65537.4|648
1617885600000|2021-04-08 12:40:00|65549.8|65539.8|65567.7|65547.7|65567.7|65553.3|65547.4|65536.6|757
1617885900000|2021-04-08 12:45:00|65567.6|65547.6|65566|65556|65573.1|65558.1|65559.7|65544.9|590
1617886200000|2021-04-08 12:50:00|65566.1|65556.1|65564.9|65554.9|65571.7|65558.5|65556.7|65541.8|690
1617886500000|2021-04-08 12:55:00|65564.8|65554.8|65569.1|65559.1|65574.7|65559.1|65558.6|65545.1|680
1617886800000|2021-04-08 13:00:00|65574|65554|65587.2|65577.2|65594.3|65584.3|65565.6|65551.7|822
1617887100000|2021-04-08 13:05:00|65586.6|65576.6|65582.5|65572.5|65589.9|65576.8|65576.5|65561.8|745
1617887400000|2021-04-08 13:10:00|65582.4|65572.4|65586.3|65576.3|65590.6|65577.4|65579.7|65565|637
1617887700000|2021-04-08 13:15:00|65586.4|65576.4|65586.1|65576.1|65590.6|65577.7|65581.3|65567.5|593
1617888000000|2021-04-08 13:20:00|65586|65576|65588.3|65578.3|65596.4|65582|65584.4|65573.9|576
1617888300000|2021-04-08 13:25:00|65588.5|65578.5|65585|65575|65592.3|65578.9|65580.2|65568|565
1617888600000|2021-04-08 13:30:00|65584.9|65574.9|65604.2|65594.2|65614.9|65601.7|65584.5|65570.6|582
1617888900000|2021-04-08 13:35:00|65604.5|65594.5|65598.3|65588.3|65610.2|65596.1|65592.4|65579.6|654
1617889200000|2021-04-08 13:40:00|65597.9|65587.9|65605|65595|65610.3|65600.3|65592.9|65579.9|651
1617889500000|2021-04-08 13:45:00|65605.2|65595.2|65602.7|65592.7|65611|65597.9|65598.6|65587.4|626
1617889800000|2021-04-08 13:50:00|65602.8|65592.8|65584.6|65574.6|65607.4|65593.8|65582.9|65569.3|644
1617890100000|2021-04-08 13:55:00|65589.7|65569.7|65596.2|65586.2|65604.2|65588.3|65580.3|65565.6|646
1617890400000|2021-04-08 14:00:00|65595.9|65585.9|65584|65574|65602.6|65592.6|65581.9|65566.6|768
1617890700000|2021-04-08 14:05:00|65584.1|65574.1|65598.1|65578.1|65606.3|65590.2|65584|65573.5|843
1617891000000|2021-04-08 14:10:00|65593.6|65583.6|65600.3|65590.3|65606.1|65592.2|65590|65576.3|801
1617891300000|2021-04-08 14:15:00|65600.2|65590.2|65611.2|65601.2|65616.9|65602.2|65595.2|65579.6|771
1617891600000|2021-04-08 14:20:00|65611.1|65601.1|65604.1|65594.1|65618.6|65604.3|65601.8|65587.4|723
1617891900000|2021-04-08 14:25:00|65603.8|65593.8|65604.4|65594.4|65618.1|65602.6|65601.3|65586.3|728
1617892200000|2021-04-08 14:30:00|65605|65595|65592.2|65582.2|65606.1|65595|65590.4|65577.5|785
1617892500000|2021-04-08 14:35:00|65591.9|65581.9|65591.4|65581.4|65600.1|65586.4|65587.3|65572.9|716
1617892800000|2021-04-08 14:40:00|65591.5|65581.5|65586.1|65576.1|65598.1|65583.6|65584.1|65568.7|804
1617893100000|2021-04-08 14:45:00|65586|65576|65592.8|65582.8|65597.7|65583.4|65584.1|65568.5|818
1617893400000|2021-04-08 14:50:00|65592.9|65582.9|65594.2|65584.2|65604|65589.9|65586.4|65571.4|755
1617893700000|2021-04-08 14:55:00|65593.7|65583.7|65605.5|65595.5|65615.2|65601.3|65593.5|65581.4|702
1617894000000|2021-04-08 15:00:00|65604.7|65594.7|65606.7|65586.7|65617.3|65602.3|65597.3|65581.6|832
1617894300000|2021-04-08 15:05:00|65606.6|65586.6|65597|65587|65607.5|65594|65595.3|65580.2|731
1617894600000|2021-04-08 15:10:00|65597.1|65587.1|65599.8|65579.8|65608.4|65592.1|65592.4|65577.6|746
1617894900000|2021-04-08 15:15:00|65599.9|65579.9|65598|65588|65610.2|65595.9|65593.9|65579.2|662
1617895200000|2021-04-08 15:20:00|65602.9|65582.9|65607.1|65597.1|65612.9|65597.9|65597.3|65581.2|642
1617895500000|2021-04-08 15:25:00|65607.4|65597.4|65599.9|65589.9|65614.7|65599.1|65598.4|65583.7|605
1617895800000|2021-04-08 15:30:00|65599.7|65589.7|65611.9|65601.9|65618|65602.9|65598.9|65584|681
1617896100000|2021-04-08 15:35:00|65612|65602|65634.8|65614.8|65635.1|65620.5|65607.8|65593.9|675
1617896400000|2021-04-08 15:40:00|65634.6|65614.6|65620.3|65610.3|65634.9|65619.6|65618.1|65603.6|624
1617896700000|2021-04-08 15:45:00|65620.4|65610.4|65622.3|65612.3|65628.6|65616.8|65614.9|65601.4|649
1617897000000|2021-04-08 15:50:00|65622.5|65612.5|65610.2|65600.2|65624.6|65612.7|65609.8|65596.9|596
1617897300000|2021-04-08 15:55:00|65610.1|65600.1|65606.7|65596.7|65614.5|65600.5|65604.5|65590.7|661
1617897600000|2021-04-08 16:00:00|65606|65596|65607.1|65597.1|65612.1|65597.2|65600.2|65585.4|450
1617897900000|2021-04-08 16:05:00|65608|65598|65599.1|65589.1|65619.7|65604.7|65598.9|65584.5|516
1617898200000|2021-04-08 16:10:00|65598.6|65588.6|65585.3|65575.3|65604.2|65589.4|65584.6|65569.7|615
1617898500000|2021-04-08 16:15:00|65585.9|65575.9|65580.7|65570.7|65591.5|65577.8|65580.5|65565.6|493
1617898800000|2021-04-08 16:20:00|65580.6|65570.6|65583.1|65573.1|65589.1|65574.5|65579.9|65565.2|656
1617899100000|2021-04-08 16:25:00|65587.9|65567.9|65578.3|65568.3|65589.7|65574.5|65575.3|65560.7|520
1617899400000|2021-04-08 16:30:00|65578.1|65568.1|65577.1|65567.1|65582.6|65570.1|65573.6|65559.4|532
1617899700000|2021-04-08 16:35:00|65577.2|65567.2|65573.7|65563.7|65585.4|65570.1|65570.3|65556.1|521
1617900000000|2021-04-08 16:40:00|65574|65564|65580.2|65570.2|65586.9|65572.8|65572.7|65560.5|538
1617900300000|2021-04-08 16:45:00|65580.3|65570.3|65592.1|65572.1|65592.4|65577.7|65579|65565.2|464
1617900600000|2021-04-08 16:50:00|65592.2|65572.2|65581.5|65571.5|65592.2|65577.5|65581|65564.8|418
1617900900000|2021-04-08 16:55:00|65581.8|65571.8|65586.6|65576.6|65591.7|65576.8|65577.8|65562.8|469
1617901200000|2021-04-08 17:00:00|65586.7|65576.7|65582.1|65572.1|65592.7|65577.1|65581.7|65566.6|451
1617901500000|2021-04-08 17:05:00|65587|65567|65584.7|65574.7|65591|65575.9|65582.1|65567|303
1617901800000|2021-04-08 17:10:00|65584.6|65574.6|65593.4|65573.4|65594.8|65580|65584.5|65571.2|466
1617902100000|2021-04-08 17:15:00|65593.5|65573.5|65589.8|65579.8|65596.7|65582.5|65586.7|65572.4|392
1617902400000|2021-04-08 17:20:00|65589.7|65579.7|65588.8|65568.8|65592.9|65580|65582.6|65568.1|490
1617902700000|2021-04-08 17:25:00|65588.7|65568.7|65589.6|65569.6|65590|65575.6|65583.4|65567.6|387
1617903000000|2021-04-08 17:30:00|65589.7|65569.7|65584.5|65564.5|65589.8|65574.6|65578.9|65564.1|453
1617903300000|2021-04-08 17:35:00|65584.3|65564.3|65583.1|65573.1|65590.8|65576.1|65578.9|65564.1|435
1617903600000|2021-04-08 17:40:00|65583.2|65573.2|65583.2|65573.2|65589.5|65574.7|65579.6|65564.8|460
1617903900000|2021-04-08 17:45:00|65583.3|65573.3|65575.7|65565.7|65589.7|65574.6|65575.7|65560.6|336
1617904200000|2021-04-08 17:50:00|65575.6|65565.6|65577.6|65557.6|65581|65566.4|65571.6|65555.6|341
1617904500000|2021-04-08 17:55:00|65577.7|65557.7|65592.2|65572.2|65593.9|65578.1|65571.7|65556.7|565
1617904800000|2021-04-08 18:00:00|65591.9|65571.9|65586.3|65566.3|65591.9|65575.2|65581.3|65565.9|511
1617905100000|2021-04-08 18:05:00|65586.4|65566.4|65597.5|65577.5|65598.5|65582.2|65579.4|65564.3|449
1617905400000|2021-04-08 18:10:00|65597.7|65577.7|65597.3|65577.3|65601.9|65587|65591.9|65576.6|547
1617905700000|2021-04-08 18:15:00|65597.4|65577.4|65599.9|65579.9|65602.3|65585.6|65591.9|65576.5|434
1617906000000|2021-04-08 18:20:00|65600.4|65580.4|65583.4|65573.4|65601.3|65585.6|65583.3|65568.4|391
1617906300000|2021-04-08 18:25:00|65583.5|65573.5|65592.9|65572.9|65593.2|65574.9|65579.9|65564.8|440
1617906600000|2021-04-08 18:30:00|65592.6|65572.6|65594.3|65574.3|65595.1|65578.4|65584.3|65569|359
1617906900000|2021-04-08 18:35:00|65594.4|65574.4|65596.1|65586.1|65601.6|65586.7|65586.6|65571.5|425
1617907200000|2021-04-08 18:40:00|65596.2|65586.2|65599.5|65589.5|65604.8|65590.7|65595.4|65582|243
1617907500000|2021-04-08 18:45:00|65599.6|65589.6|65605.8|65585.8|65608.2|65592.9|65599.2|65584.4|344
1617907800000|2021-04-08 18:50:00|65605.6|65585.6|65601.9|65591.9|65607.1|65592.6|65597.9|65583.4|318
1617908100000|2021-04-08 18:55:00|65602|65592|65594.1|65584.1|65606.1|65592.2|65592.9|65578.5|337
1617908400000|2021-04-08 19:00:00|65598.8|65578.8|65591.7|65571.7|65600|65585.3|65584.4|65568.2|404
1617908700000|2021-04-08 19:05:00|65591.8|65571.8|65590.3|65570.3|65592.7|65577.3|65586.5|65567.3|311
1617909000000|2021-04-08 19:10:00|65590.4|65570.4|65598.9|65578.9|65603.8|65585.9|65587.4|65570.4|386
1617909300000|2021-04-08 19:15:00|65598.8|65578.8|65591.8|65571.8|65599|65583.7|65586.6|65571.3|487
1617909600000|2021-04-08 19:20:00|65591.9|65571.9|65602.5|65582.5|65603.3|65587.3|65586.4|65571|470
1617909900000|2021-04-08 19:25:00|65602.4|65582.4|65601.8|65581.8|65605.5|65590|65595|65580.9|334
1617910200000|2021-04-08 19:30:00|65602.4|65582.4|65600.9|65590.9|65606.9|65591.8|65599.2|65582.4|337
1617910500000|2021-04-08 19:35:00|65600.8|65590.8|65607.7|65587.7|65611|65595.7|65600.7|65585|338
1617910800000|2021-04-08 19:40:00|65602.9|65592.9|65600.6|65590.6|65607.9|65592.9|65599.7|65584.3|373
1617911100000|2021-04-08 19:45:00|65600.9|65590.9|65606|65586|65606.3|65591.4|65599.8|65584.8|224
1617911400000|2021-04-08 19:50:00|65600.7|65590.7|65602.3|65592.3|65609.8|65593|65598.1|65582.7|268
1617911700000|2021-04-08 19:55:00|65607.2|65587.2|65597.1|65577.1|65607.2|65587.2|65590.1|65572.6|454
1617912000000|2021-04-08 20:00:00|65597.2|65577.2|65598.7|65578.7|65599|65584.3|65594|65576.6|153
1617912300000|2021-04-08 20:05:00|65598.6|65578.6|65596.1|65576.1|65598.6|65581.1|65590.6|65575.6|169
1617912600000|2021-04-08 20:10:00|65596.4|65576.4|65591.4|65571.4|65601.5|65581.5|65590.7|65570.7|268
1617912900000|2021-04-08 20:15:00|65591.3|65571.3|65591.3|65571.3|65591.9|65576.6|65586.3|65570.7|127
1617913200000|2021-04-08 20:20:00|65591.1|65571.1|65591.8|65571.8|65592.4|65572.4|65590.6|65570.6|151
1617913500000|2021-04-08 20:25:00|65591.7|65571.7|65586.3|65566.3|65592.3|65572.3|65585.5|65565.5|190
1617913800000|2021-04-08 20:30:00|65586|65566|65579.8|65559.8|65586.6|65566.6|65577.4|65557.4|180
1617914100000|2021-04-08 20:35:00|65580.4|65560.4|65579.1|65559.1|65580.8|65560.8|65577.2|65557.2|165
1617914400000|2021-04-08 20:40:00|65579.2|65559.2|65576.2|65556.2|65579.7|65559.7|65575.1|65555.1|182
1617914700000|2021-04-08 20:45:00|65576.4|65556.4|65575.5|65555.5|65578.7|65558.7|65573.9|65553.9|172
1617915000000|2021-04-08 20:50:00|65575.6|65555.6|65577.6|65557.6|65577.9|65557.9|65572.9|65552.9|132
1617915300000|2021-04-08 20:55:00|65577.7|65557.7|65573.2|65553.2|65578.9|65558.9|65569.7|65549.7|218
1617915600000|2021-04-08 21:00:00|65573|65553|65575.8|65534.4|65584.1|65553|65573|65533.2|47
1617915900000|2021-04-08 21:05:00|65579.4|65530|65576.4|65529.6|65594.3|65538.7|65569.9|65513.5|82
1617916200000|2021-04-08 21:10:00|65594.1|65524.8|65582.7|65536.9|65598.5|65538.5|65569.9|65524.8|107
1617916500000|2021-04-08 21:15:00|65580.9|65530.5|65564.4|65544.4|65582.7|65544.9|65564.4|65529|87
1617916800000|2021-04-08 21:20:00|65569.2|65537.4|65575.6|65537.9|65582.1|65544.9|65564.4|65536.3|92
1617917100000|2021-04-08 21:25:00|65582.1|65537.5|65576.2|65532.4|65582.1|65544.5|65564.5|65527.4|93
1617917400000|2021-04-08 21:30:00|65578.2|65528.1|65565|65545|65586.9|65545.8|65564.9|65527.5|88
1617917700000|2021-04-08 21:35:00|65578.7|65541|65580.7|65532.5|65583.2|65545.8|65565|65525.6|101
1617918000000|2021-04-08 21:40:00|65577.4|65534.2|65581.2|65531.8|65599|65545.4|65565|65524.9|106
1617918300000|2021-04-08 21:45:00|65581.6|65529.8|65569.8|65539.3|65583.1|65545.8|65564.9|65526.2|98
1617918600000|2021-04-08 21:50:00|65565.3|65538.1|65577.5|65534.7|65583.1|65545.7|65564.6|65526.7|96
1617918900000|2021-04-08 21:55:00|65575.2|65535.9|65574.5|65543.1|65581.3|65545.3|65564.6|65529.1|98
1617919200000|2021-04-08 22:00:00|65577.8|65547.2|65565.1|65545.1|65589|65550.7|65565.1|65521.7|138
1617919500000|2021-04-08 22:05:00|65577.5|65541.5|65564.8|65544.8|65582.6|65547.1|65564.5|65533.6|118
1617919800000|2021-04-08 22:10:00|65577.3|65545.3|65564.8|65544.8|65581.6|65548.1|65564.5|65533.7|98
1617920100000|2021-04-08 22:15:00|65570.9|65550.9|65577.6|65536.8|65584.8|65555|65564.6|65532.9|108
1617920400000|2021-04-08 22:20:00|65573.7|65538.4|65571.5|65551.5|65582.6|65552.5|65564.5|65531.1|129
1617920700000|2021-04-08 22:25:00|65570.6|65550.6|65580.9|65548.4|65584.6|65556.8|65566.8|65537.1|185
1617921000000|2021-04-08 22:30:00|65576.5|65556.5|65573.2|65553.2|65583.1|65557.6|65569.4|65545.3|148
1617921300000|2021-04-08 22:35:00|65574.3|65554.3|65579.7|65549.2|65580.1|65555.9|65570|65548.7|109
1617921600000|2021-04-08 22:40:00|65574.3|65554.3|65575|65555|65580.6|65556.7|65570.6|65549.3|125
1617921900000|2021-04-08 22:45:00|65576.2|65556.2|65574.1|65554.1|65584.6|65561.9|65571.8|65551.8|107
1617922200000|2021-04-08 22:50:00|65578.1|65558.1|65575.7|65555.7|65584.8|65558.4|65571.8|65551.8|103
1617922500000|2021-04-08 22:55:00|65574.5|65554.5|65574.9|65554.9|65578.6|65558.6|65571.8|65551.8|119
1617922800000|2021-04-08 23:00:00|65574.7|65554.7|65585.2|65550.6|65588.6|65560.9|65571.8|65543.5|147
1617923100000|2021-04-08 23:05:00|65585|65552.1|65577.9|65557.9|65595.9|65560.9|65576.7|65548.5|120
1617923400000|2021-04-08 23:10:00|65577.6|65557.6|65576.5|65556.5|65593.4|65560.3|65574.6|65548.1|119
1617923700000|2021-04-08 23:15:00|65577.5|65557.5|65578.2|65558.2|65599.9|65558.2|65574.8|65545.2|95
1617924000000|2021-04-08 23:20:00|65578|65558|65596|65576|65604.9|65576.8|65573.5|65544.1|207
1617924300000|2021-04-08 23:25:00|65596.2|65576.2|65587.7|65567.7|65605.4|65576.2|65582.3|65544.4|331
1617924600000|2021-04-08 23:30:00|65588.3|65568.3|65581.6|65561.6|65591.9|65571.9|65574.4|65544.5|152
1617924900000|2021-04-08 23:35:00|65579.7|65559.7|65576.2|65556.2|65582.9|65562.9|65575.6|65555.6|107
1617925200000|2021-04-08 23:40:00|65577.3|65557.3|65582.3|65562.3|65584.4|65564.4|65568.8|65542.9|168
1617925500000|2021-04-08 23:45:00|65581.4|65561.4|65580.9|65560.9|65589.7|65563.3|65577.5|65546.7|145
1617925800000|2021-04-08 23:50:00|65581|65561|65575.5|65555.5|65592.3|65561.5|65571.2|65537.9|171
1617926100000|2021-04-08 23:55:00|65573.3|65553.3|65574.5|65554.5|65581.4|65557.7|65572.8|65546.6|112
1617926400000|2021-04-09 00:00:00|65576|65556|65557.6|65537.6|65577.4|65557.4|65554.6|65534.6|469
1617926700000|2021-04-09 00:05:00|65555.6|65535.6|65544.8|65524.8|65556.8|65536.8|65542.1|65522.1|358
1617927000000|2021-04-09 00:10:00|65544.7|65524.7|65547.8|65527.8|65550.1|65530.1|65544.3|65524.3|337
1617927300000|2021-04-09 00:15:00|65548|65528|65551|65531|65552.6|65532.6|65545.6|65525.6|393
1617927600000|2021-04-09 00:20:00|65550.6|65530.6|65549.4|65529.4|65554.4|65534.4|65549.2|65529.2|295
1617927900000|2021-04-09 00:25:00|65549.5|65529.5|65546.4|65526.4|65553.2|65533.2|65545.5|65525.5|304
1617928200000|2021-04-09 00:30:00|65546.2|65526.2|65529|65509|65547.3|65527.3|65527.2|65507.2|505
1617928500000|2021-04-09 00:35:00|65532|65512|65526.7|65506.7|65535.5|65515.5|65525.1|65505.1|473
1617928800000|2021-04-09 00:40:00|65526.8|65506.8|65530.4|65510.4|65531.8|65515.5|65525.4|65505.6|324
1617929100000|2021-04-09 00:45:00|65530.3|65510.3|65533|65513|65535.5|65517.2|65526.6|65510.2|333
1617929400000|2021-04-09 00:50:00|65533.1|65513.1|65522.3|65502.3|65539|65519|65522.3|65502.3|582
1617929700000|2021-04-09 00:55:00|65522.7|65502.7|65517.9|65497.9|65525.7|65505.7|65517.3|65497.3|468
1617930000000|2021-04-09 01:00:00|65518.1|65498.1|65528.7|65508.7|65530.2|65510.2|65515|65495|673
1617930300000|2021-04-09 01:05:00|65529.2|65509.2|65530.3|65510.3|65538.1|65518.1|65521.9|65505.7|593
1617930600000|2021-04-09 01:10:00|65530.1|65510.1|65528.4|65508.4|65531.6|65511.6|65525.1|65505.1|521
1617930900000|2021-04-09 01:15:00|65528.2|65508.2|65538.6|65518.6|65547.9|65527.9|65527.8|65507.8|698
1617931200000|2021-04-09 01:20:00|65538.9|65518.9|65530.8|65520.8|65541.2|65525.5|65530|65514.1|560
1617931500000|2021-04-09 01:25:00|65530.9|65520.9|65534|65514|65545.4|65530.6|65530.8|65512.4|593
1617931800000|2021-04-09 01:30:00|65533.8|65513.8|65535.3|65515.3|65543.2|65528.1|65520.4|65500.4|801
1617932100000|2021-04-09 01:35:00|65535.1|65515.1|65543.4|65523.4|65552|65534.8|65531.6|65514.9|715
1617932400000|2021-04-09 01:40:00|65543.8|65523.8|65551.7|65541.7|65563.1|65545.6|65543.8|65523.8|689
1617932700000|2021-04-09 01:45:00|65551.6|65541.6|65559.1|65549.1|65571.3|65556.6|65549.7|65533.5|725
1617933000000|2021-04-09 01:50:00|65558.9|65548.9|65558.9|65548.9|65565.3|65550.3|65553.1|65538.8|587
1617933300000|2021-04-09 01:55:00|65559|65549|65554.6|65544.6|65559.8|65549.4|65546.8|65531.9|614
1617933600000|2021-04-09 02:00:00|65554.5|65544.5|65568.4|65558.4|65575.1|65560.4|65554.4|65540.1|620
1617933900000|2021-04-09 02:05:00|65568.5|65558.5|65571.1|65561.1|65580.2|65564.8|65567|65552.2|670
1617934200000|2021-04-09 02:10:00|65570.8|65560.8|65577.9|65567.9|65590.6|65577.4|65570.8|65560.8|686
1617934500000|2021-04-09 02:15:00|65578.2|65568.2|65580.6|65570.6|65586.8|65572.4|65578.2|65563.7|691
1617934800000|2021-04-09 02:20:00|65580.8|65570.8|65578|65568|65585.1|65570.9|65574.6|65563.9|484
1617935100000|2021-04-09 02:25:00|65578.1|65568.1|65588.3|65578.3|65594.1|65578.9|65577.3|65562.2|522
1617935400000|2021-04-09 02:30:00|65588.2|65578.2|65580.6|65560.6|65590.2|65578.4|65571.7|65560.6|570
1617935700000|2021-04-09 02:35:00|65575.3|65565.3|65572.8|65562.8|65581.3|65567.6|65571.9|65557.4|620
1617936000000|2021-04-09 02:40:00|65572.9|65562.9|65579.6|65559.6|65581.5|65567.8|65569.8|65557.5|662
1617936300000|2021-04-09 02:45:00|65579.2|65559.2|65574.4|65564.4|65588.3|65573.8|65573.3|65558.8|656
1617936600000|2021-04-09 02:50:00|65574.6|65564.6|65579.2|65569.2|65584.4|65569.8|65574|65562.3|562
1617936900000|2021-04-09 02:55:00|65579|65569|65578.7|65568.7|65591.3|65578.5|65577.3|65562.9|658
1617937200000|2021-04-09 03:00:00|65578.8|65568.8|65600.2|65590.2|65610|65593.8|65577.4|65567.4|687
1617937500000|2021-04-09 03:05:00|65600.3|65590.3|65603.9|65593.9|65610|65595.7|65600|65588|581
1617937800000|2021-04-09 03:10:00|65603.7|65593.7|65605.8|65595.8|65614.6|65598.9|65598.9|65585.6|565
1617938100000|2021-04-09 03:15:00|65605.9|65595.9|65607|65597|65613.7|65598.8|65603.4|65589.3|561
1617938400000|2021-04-09 03:20:00|65606.9|65596.9|65623.5|65603.5|65629.7|65613.5|65606.8|65592.3|498
1617938700000|2021-04-09 03:25:00|65623.3|65603.3|65605.6|65595.6|65623.9|65606|65603.3|65588.4|512
1617939000000|2021-04-09 03:30:00|65605.7|65595.7|65608.2|65598.2|65609.1|65599.1|65605.5|65595.5|453
1617939300000|2021-04-09 03:35:00|65608.1|65598.1|65609.4|65599.4|65612.5|65599.6|65605.9|65592|439
1617939600000|2021-04-09 03:40:00|65609.5|65599.5|65600.3|65580.3|65609.5|65599.5|65593.3|65576.9|490
1617939900000|2021-04-09 03:45:00|65600.7|65580.7|65596.9|65586.9|65604.8|65588.5|65594.4|65579.7|368
1617940200000|2021-04-09 03:50:00|65597|65587|65598.9|65578.9|65604.8|65590.3|65592.7|65577.4|389
1617940500000|2021-04-09 03:55:00|65598.3|65578.3|65594.9|65584.9|65600|65585.2|65590.2|65575.7|362
1617940800000|2021-04-09 04:00:00|65595|65585|65612.5|65602.5|65615.7|65603.2|65594.8|65583.3|436
1617941100000|2021-04-09 04:05:00|65612.4|65602.4|65617.7|65597.7|65618.3|65603.4|65610.3|65597|306
1617941400000|2021-04-09 04:10:00|65612.6|65602.6|65609.5|65599.5|65618.1|65603.8|65608.9|65596|292
1617941700000|2021-04-09 04:15:00|65609.6|65599.6|65608.5|65598.5|65615|65600.2|65607.2|65592.2|317
1617942000000|2021-04-09 04:20:00|65613.6|65593.6|65608.7|65598.7|65614.7|65601.7|65608.3|65593|191
1617942300000|2021-04-09 04:25:00|65608.5|65598.5|65608.3|65598.3|65609.7|65599.7|65607.8|65597.8|236
1617942600000|2021-04-09 04:30:00|65608.4|65598.4|65613.4|65593.4|65618.5|65603.9|65608|65590.7|288
1617942900000|2021-04-09 04:35:00|65613.5|65593.5|65611.6|65591.6|65613.5|65598.2|65604.8|65589.4|326
1617943200000|2021-04-09 04:40:00|65611.7|65591.7|65605.6|65585.6|65611.7|65597.9|65598.9|65585.5|309
1617943500000|2021-04-09 04:45:00|65605.5|65585.5|65601.6|65591.6|65609.8|65595.1|65600.5|65585.3|317
1617943800000|2021-04-09 04:50:00|65601.9|65591.9|65588.4|65578.4|65604.3|65592.6|65588.3|65574.2|443
1617944100000|2021-04-09 04:55:00|65588.9|65578.9|65599|65579|65606.6|65592.2|65587.7|65572.3|551
1617944400000|2021-04-09 05:00:00|65599.1|65579.1|65593.3|65583.3|65601.6|65586.4|65591.7|65579.1|247
1617944700000|2021-04-09 05:05:00|65593.4|65583.4|65593.6|65583.6|65596.4|65584|65588.3|65573.6|392
1617945000000|2021-04-09 05:10:00|65593.7|65583.7|65607.9|65597.9|65612.2|65600.5|65593.6|65583.6|497
1617945300000|2021-04-09 05:15:00|65607.8|65597.8|65609|65599|65616.2|65602.7|65606.6|65596.2|456
1617945600000|2021-04-09 05:20:00|65609.1|65599.1|65611.7|65601.7|65613.3|65603.3|65605.6|65591.7|416
1617945900000|2021-04-09 05:25:00|65611.8|65601.8|65614.8|65604.8|65617.8|65605.6|65611.1|65597.6|390
1617946200000|2021-04-09 05:30:00|65614.9|65604.9|65613.9|65603.9|65624|65609.2|65611.9|65598.1|534
1617946500000|2021-04-09 05:35:00|65614|65604|65619.1|65609.1|65619.7|65609.1|65611.7|65598|580
1617946800000|2021-04-09 05:40:00|65619|65609|65633.5|65623.5|65646.8|65632.7|65617.6|65603.5|621
1617947100000|2021-04-09 05:45:00|65633.6|65623.6|65650.2|65640.2|65659.1|65644.3|65633.6|65623.6|804
1617947400000|2021-04-09 05:50:00|65650|65640|65631.1|65621.1|65652|65640.9|65629.8|65616.6|785
1617947700000|2021-04-09 05:55:00|65631.5|65621.5|65649.3|65639.3|65654.6|65641|65630.9|65620.7|675
1617948000000|2021-04-09 06:00:00|65653.9|65633.9|65651.4|65641.4|65657.1|65642.7|65633.4|65618.5|786
1617948300000|2021-04-09 06:05:00|65651.3|65641.3|65650.7|65640.7|65661.3|65646.4|65645.1|65632.1|673
1617948600000|2021-04-09 06:10:00|65650.6|65640.6|65659.5|65649.5|65667.8|65652.8|65650.3|65640.3|711
1617948900000|2021-04-09 06:15:00|65659.8|65649.8|65661.9|65651.9|65666.9|65655.1|65657.9|65644.1|593
1617949200000|2021-04-09 06:20:00|65661.7|65651.7|65655.3|65645.3|65666.8|65653.8|65648.2|65638.2|616
1617949500000|2021-04-09 06:25:00|65655.6|65645.6|65668.1|65658.1|65668.1|65658.1|65653.1|65642.8|634
1617949800000|2021-04-09 06:30:00|65669.6|65659.6|65679.4|65669.4|65684.8|65671.6|65668.8|65658.5|793
1617950100000|2021-04-09 06:35:00|65679.6|65669.6|65682.3|65672.3|65684.8|65674.8|65675.9|65665.9|721
1617950400000|2021-04-09 06:40:00|65682.4|65672.4|65671.6|65661.6|65685|65675|65669.4|65656.5|789
1617950700000|2021-04-09 06:45:00|65671.5|65661.5|65666.1|65656.1|65677.3|65664.7|65664.6|65654.6|600
1617951000000|2021-04-09 06:50:00|65666.2|65656.2|65667.5|65657.5|65674.2|65661.2|65663.9|65649.3|681
1617951300000|2021-04-09 06:55:00|65667.4|65657.4|65665.8|65655.8|65674.7|65664.7|65659.6|65649.6|776
1617951600000|2021-04-09 07:00:00|65665.7|65655.7|65671.4|65661.4|65686.9|65671.8|65662.5|65648.8|803
1617951900000|2021-04-09 07:05:00|65671|65661|65672.4|65662.4|65676.9|65665.2|65664.5|65654.5|572
1617952200000|2021-04-09 07:10:00|65672.5|65662.5|65673.5|65663.5|65683.6|65673.6|65670.2|65658.4|760
1617952500000|2021-04-09 07:15:00|65673.6|65663.6|65682.7|65672.7|65686.8|65675.7|65672.3|65658.3|782
1617952800000|2021-04-09 07:20:00|65682.8|65672.8|65678.5|65668.5|65685.8|65675.8|65670.9|65660.3|727
1617953100000|2021-04-09 07:25:00|65678.6|65668.6|65683.9|65673.9|65687.8|65677.8|65673.5|65663.5|730
1617953400000|2021-04-09 07:30:00|65683.7|65673.7|65704.9|65694.9|65705.9|65695.9|65682.3|65672.3|706
1617953700000|2021-04-09 07:35:00|65704.8|65694.8|65703.3|65693.3|65706.6|65696.6|65691.3|65681.3|821
1617954000000|2021-04-09 07:40:00|65703.5|65693.5|65691.6|65681.6|65707.3|65697.3|65688.5|65678.5|734
1617954300000|2021-04-09 07:45:00|65691.7|65681.7|65694.7|65684.7|65701.4|65689.7|65685.4|65674|750
1617954600000|2021-04-09 07:50:00|65695.4|65685.4|65682.2|65672.2|65697.2|65687.2|65681.7|65667.4|728
1617954900000|2021-04-09 07:55:00|65682.3|65672.3|65661.5|65651.5|65682.5|65672.5|65656.6|65645.1|766
1617955200000|2021-04-09 08:00:00|65661.6|65651.6|65664.1|65654.1|65673.4|65658.5|65648.1|65633.3|764
1617955500000|2021-04-09 08:05:00|65663.9|65653.9|65660.7|65650.7|65668.2|65655.5|65652.7|65638.6|650
1617955800000|2021-04-09 08:10:00|65660.5|65650.5|65669.1|65659.1|65672|65660.2|65660.2|65647.1|686
1617956100000|2021-04-09 08:15:00|65669|65659|65671.9|65661.9|65679.2|65669.2|65668.2|65655.9|621
1617956400000|2021-04-09 08:20:00|65672.2|65662.2|65668.3|65658.3|65690.7|65676.2|65668.3|65654.4|702
1617956700000|2021-04-09 08:25:00|65669.3|65659.3|65675.8|65665.8|65684.7|65670.9|65667.9|65653.8|642
1617957000000|2021-04-09 08:30:00|65675.9|65665.9|65663.7|65653.7|65680.9|65667.6|65662.7|65652.7|600
1617957300000|2021-04-09 08:35:00|65663.5|65653.5|65670.2|65660.2|65674.3|65661.7|65657.1|65647.1|619
1617957600000|2021-04-09 08:40:00|65670.3|65660.3|65675.4|65665.4|65682.5|65668.8|65670.3|65658.7|664
1617957900000|2021-04-09 08:45:00|65674.7|65664.7|65671.1|65661.1|65678.1|65665.5|65665.4|65652.9|746
1617958200000|2021-04-09 08:50:00|65670.9|65660.9|65665.7|65655.7|65674.9|65663|65664.8|65651.4|604
1617958500000|2021-04-09 08:55:00|65665.8|65655.8|65666.9|65656.9|65672.7|65658.8|65663|65649.2|746
1617958800000|2021-04-09 09:00:00|65667.3|65657.3|65667.2|65657.2|65677.3|65663.8|65664.7|65650.7|685
1617959100000|2021-04-09 09:05:00|65667|65657|65669.3|65659.3|65675.8|65661.8|65664.3|65649.6|605
1617959400000|2021-04-09 09:10:00|65669.4|65659.4|65655.2|65645.2|65674|65659.5|65655.1|65641.1|625
1617959700000|2021-04-09 09:15:00|65655.3|65645.3|65657.2|65647.2|65663|65650.3|65648|65638|665
1617960000000|2021-04-09 09:20:00|65657.4|65647.4|65656.5|65646.5|65660.5|65650.5|65650.3|65638.5|583
1617960300000|2021-04-09 09:25:00|65656.6|65646.6|65673.9|65653.9|65677.7|65664.3|65650.4|65640.4|656
1617960600000|2021-04-09 09:30:00|65673.8|65653.8|65667.2|65657.2|65673.8|65659.1|65661.6|65649.4|597
1617960900000|2021-04-09 09:35:00|65667.4|65657.4|65661|65651|65672.8|65658.5|65660.6|65647.6|393
1617961200000|2021-04-09 09:40:00|65661.1|65651.1|65660.9|65650.9|65670.7|65655.3|65656.8|65641.8|514
1617961500000|2021-04-09 09:45:00|65660.7|65650.7|65655.6|65645.6|65663.7|65653|65653.9|65643.7|500
1617961800000|2021-04-09 09:50:00|65655.3|65645.3|65652.9|65642.9|65664|65650.3|65652.8|65639.1|589
1617962100000|2021-04-09 09:55:00|65652.7|65642.7|65644.1|65634.1|65656.3|65643.5|65640.8|65630.8|436
1617962400000|2021-04-09 10:00:00|65644.2|65634.2|65647.8|65637.8|65652.3|65639.1|65641.7|65630.6|494
1617962700000|2021-04-09 10:05:00|65647.5|65637.5|65646.2|65626.2|65652.5|65638.2|65641|65626|314
1617963000000|2021-04-09 10:10:00|65646.6|65626.6|65644|65634|65651.8|65638.6|65642.2|65626.6|334
1617963300000|2021-04-09 10:15:00|65643.9|65633.9|65652.7|65642.7|65657.8|65645.1|65640.7|65630.1|483
1617963600000|2021-04-09 10:20:00|65652.8|65642.8|65652.3|65642.3|65659.6|65645.2|65650|65639.5|403
1617963900000|2021-04-09 10:25:00|65652.2|65642.2|65646.1|65636.1|65654.5|65644.4|65646|65631.9|469
1617964200000|2021-04-09 10:30:00|65646.2|65636.2|65645.2|65635.2|65651.3|65637.5|65642|65630.7|436
1617964500000|2021-04-09 10:35:00|65645.1|65635.1|65640.2|65630.2|65648|65638|65639.6|65629.6|457
1617964800000|2021-04-09 10:40:00|65640.1|65630.1|65637.2|65627.2|65641.7|65631.7|65636.7|65626.7|583
1617965100000|2021-04-09 10:45:00|65637.3|65627.3|65637.4|65627.4|65644.2|65630.5|65635.6|65622.7|529
1617965400000|2021-04-09 10:50:00|65637.5|65627.5|65633.3|65623.3|65637.5|65627.5|65630.7|65620.7|418
1617965700000|2021-04-09 10:55:00|65633.2|65623.2|65647.3|65637.3|65649.7|65639.5|65633.2|65619.5|677
1617966000000|2021-04-09 11:00:00|65647.1|65637.1|65652.5|65642.5|65663.5|65648.9|65645.3|65631.7|738
1617966300000|2021-04-09 11:05:00|65652.4|65642.4|65645.8|65635.8|65660.1|65646|65645.8|65631.8|587
1617966600000|2021-04-09 11:10:00|65645|65635|65650.6|65640.6|65656.1|65641.4|65643.6|65633.6|480
1617966900000|2021-04-09 11:15:00|65650.5|65640.5|65647.8|65637.8|65652.5|65642.5|65646.8|65636.8|430
1617967200000|2021-04-09 11:20:00|65647.6|65637.6|65643.5|65633.5|65649.7|65637.6|65637|65623.3|469
1617967500000|2021-04-09 11:25:00|65643.9|65633.9|65642.2|65632.2|65647.9|65636.9|65640.9|65626.1|464
1617967800000|2021-04-09 11:30:00|65642|65632|65640|65630|65645.7|65635.1|65638|65625.3|537
1617968100000|2021-04-09 11:35:00|65639.9|65629.9|65646.5|65636.5|65651.4|65638.9|65639.5|65629.5|430
1617968400000|2021-04-09 11:40:00|65646.7|65636.7|65640.4|65620.4|65651.3|65636.8|65635.3|65620.2|444
1617968700000|2021-04-09 11:45:00|65640.5|65620.5|65630.8|65620.8|65640.7|65625.9|65630.6|65615.8|383
1617969000000|2021-04-09 11:50:00|65630.9|65620.9|65629.7|65619.7|65631.4|65621.4|65628.9|65618.9|533
1617969300000|2021-04-09 11:55:00|65628.9|65618.9|65640.4|65620.4|65642.7|65627.7|65628.1|65618.1|581
1617969600000|2021-04-09 12:00:00|65640.3|65620.3|65639.1|65629.1|65643.7|65633.7|65634.6|65619.7|508
1617969900000|2021-04-09 12:05:00|65638.9|65628.9|65642.1|65632.1|65647.5|65633.9|65638.2|65627.2|436
1617970200000|2021-04-09 12:10:00|65641.9|65631.9|65643.4|65633.4|65649.1|65637.7|65638.3|65628.1|449
1617970500000|2021-04-09 12:15:00|65643.5|65633.5|65641.6|65631.6|65644.3|65634.3|65640.4|65630.4|401
1617970800000|2021-04-09 12:20:00|65641.8|65631.8|65661.5|65651.5|65664.6|65652.6|65641.2|65628.8|614
1617971100000|2021-04-09 12:25:00|65661.4|65651.4|65659.2|65639.2|65666.9|65652.8|65652.4|65637.6|520
1617971400000|2021-04-09 12:30:00|65658.8|65638.8|65652|65642|65660.6|65645.8|65645.2|65632.9|740
1617971700000|2021-04-09 12:35:00|65651.9|65641.9|65662.1|65652.1|65667.7|65654|65649|65635.5|734
1617972000000|2021-04-09 12:40:00|65662.2|65652.2|65667.2|65657.2|65673.2|65659.3|65661.8|65647.8|669
1617972300000|2021-04-09 12:45:00|65667.1|65657.1|65682.4|65672.4|65685.8|65672.4|65664.8|65652.3|724
1617972600000|2021-04-09 12:50:00|65682.5|65672.5|65673.6|65663.6|65687.7|65673.4|65671.2|65660|792
1617972900000|2021-04-09 12:55:00|65672.4|65662.4|65659.1|65649.1|65672.9|65662.9|65654.7|65640|728
1617973200000|2021-04-09 13:00:00|65658.9|65648.9|65658.2|65648.2|65670.3|65656.1|65656|65642.6|805
1617973500000|2021-04-09 13:05:00|65658.3|65648.3|65664.8|65654.8|65671.7|65661.7|65657.6|65647.6|782
1617973800000|2021-04-09 13:10:00|65664.7|65654.7|65668.4|65658.4|65671.1|65661.1|65655.6|65645.6|621
1617974100000|2021-04-09 13:15:00|65669.1|65659.1|65661.6|65651.6|65672.7|65662.7|65656.9|65643.6|811
1617974400000|2021-04-09 13:20:00|65661.7|65651.7|65646.2|65636.2|65669.9|65654.7|65646.1|65635.3|667
1617974700000|2021-04-09 13:25:00|65645.9|65635.9|65636.9|65626.9|65648|65636.6|65636.5|65624.8|657
1617975000000|2021-04-09 13:30:00|65636.7|65626.7|65624.1|65604.1|65637.6|65627.1|65616|65600.2|670
1617975300000|2021-04-09 13:35:00|65624|65604|65630.4|65620.4|65642.9|65627.9|65617.7|65603.2|633
1617975600000|2021-04-09 13:40:00|65630|65620|65616.5|65606.5|65644.5|65631.7|65616.5|65604.3|647
1617975900000|2021-04-09 13:45:00|65616.6|65606.6|65607.6|65597.6|65621.1|65607.2|65606|65592.2|655
1617976200000|2021-04-09 13:50:00|65607.5|65597.5|65606.4|65596.4|65614.2|65599.5|65602.3|65588.7|592
1617976500000|2021-04-09 13:55:00|65605.7|65595.7|65594.2|65574.2|65618.7|65604.6|65589.4|65572.4|645
1617976800000|2021-04-09 14:00:00|65594.1|65574.1|65590.6|65580.6|65602.9|65588|65587.4|65572.9|817
1617977100000|2021-04-09 14:05:00|65590.7|65580.7|65601|65591|65606.8|65592.7|65589.7|65579|695
1617977400000|2021-04-09 14:10:00|65600.6|65590.6|65600.7|65590.7|65609.1|65594.9|65596.7|65582.7|757
1617977700000|2021-04-09 14:15:00|65600.6|65590.6|65602.7|65592.7|65609|65593.9|65596.4|65581.5|732
1617978000000|2021-04-09 14:20:00|65602.9|65592.9|65587.8|65577.8|65603|65593|65586.3|65572.8|713
1617978300000|2021-04-09 14:25:00|65587.7|65577.7|65589.3|65579.3|65590.3|65580.3|65585.1|65575.1|641
1617978600000|2021-04-09 14:30:00|65590.3|65580.3|65587.4|65577.4|65595.9|65584.3|65585.2|65575.2|750
1617978900000|2021-04-09 14:35:00|65587.5|65577.5|65589.3|65579.3|65594.7|65580.5|65578.4|65565|736
1617979200000|2021-04-09 14:40:00|65589.4|65579.4|65587.8|65577.8|65593.6|65581.1|65582.6|65572.6|734
1617979500000|2021-04-09 14:45:00|65587.6|65577.6|65579.8|65569.8|65593.4|65583.4|65578.4|65564.7|812
1617979800000|2021-04-09 14:50:00|65580.3|65570.3|65579.2|65569.2|65589.3|65575.5|65573.7|65562.4|795
1617980100000|2021-04-09 14:55:00|65578.9|65568.9|65577.2|65567.2|65597.6|65581.7|65576.7|65562.3|801
1617980400000|2021-04-09 15:00:00|65576.5|65566.5|65571.9|65561.9|65581|65566.5|65567.1|65556.3|713
1617980700000|2021-04-09 15:05:00|65571.8|65561.8|65576.1|65566.1|65576.4|65566.4|65571.6|65561.6|536
1617981000000|2021-04-09 15:10:00|65576|65566|65577.2|65567.2|65580.8|65570.3|65572|65560.3|590
1617981300000|2021-04-09 15:15:00|65577|65567|65575.5|65565.5|65577.3|65567.3|65571.3|65561.3|647
1617981600000|2021-04-09 15:20:00|65575.7|65565.7|65573.9|65563.9|65581.5|65566.5|65570.5|65558.7|610
1617981900000|2021-04-09 15:25:00|65574.1|65564.1|65584.7|65564.7|65585|65567.3|65569.4|65555.8|588
1617982200000|2021-04-09 15:30:00|65585.3|65565.3|65587.2|65577.2|65590.4|65580.4|65573.8|65559.2|606
1617982500000|2021-04-09 15:35:00|65587|65577|65589.1|65579.1|65597.8|65586|65581.8|65571.8|549
1617982800000|2021-04-09 15:40:00|65589.2|65579.2|65585.5|65575.5|65589.5|65579.5|65576.7|65562|622
1617983100000|2021-04-09 15:45:00|65585.6|65575.6|65590.8|65580.8|65596.3|65582.2|65581|65567.2|624
1617983400000|2021-04-09 15:50:00|65590.5|65580.5|65580.3|65570.3|65591.1|65580.5|65576.3|65565.7|575
1617983700000|2021-04-09 15:55:00|65580.1|65570.1|65577.2|65567.2|65582.4|65572.4|65576.6|65566.6|552
1617984000000|2021-04-09 16:00:00|65577|65567|65588.8|65578.8|65596.1|65583.9|65576.3|65561.4|568
1617984300000|2021-04-09 16:05:00|65588.9|65578.9|65598.7|65578.7|65598.8|65583|65587.4|65573.3|544
1617984600000|2021-04-09 16:10:00|65598.6|65578.6|65589.4|65579.4|65600.1|65588.1|65589|65574.5|542
1617984900000|2021-04-09 16:15:00|65589.5|65579.5|65590.3|65580.3|65595.8|65581.5|65587.9|65573.2|612
1617985200000|2021-04-09 16:20:00|65590.5|65580.5|65589.2|65569.2|65594.2|65581.2|65583.2|65568.8|539
1617985500000|2021-04-09 16:25:00|65589.3|65569.3|65584.2|65574.2|65593.2|65578.3|65581.8|65564.6|419
1617985800000|2021-04-09 16:30:00|65583.9|65573.9|65586.4|65576.4|65591.3|65576.8|65581.9|65569.1|352
1617986100000|2021-04-09 16:35:00|65586.6|65576.6|65587.9|65577.9|65596.5|65582.2|65583.9|65573.9|358
1617986400000|2021-04-09 16:40:00|65588.3|65578.3|65588.8|65578.8|65590.6|65580.6|65587.8|65577.8|327
1617986700000|2021-04-09 16:45:00|65588.7|65578.7|65592.2|65572.2|65594.2|65582.5|65584.6|65570.2|400
1617987000000|2021-04-09 16:50:00|65592.1|65572.1|65585.7|65575.7|65596.3|65581.4|65583.9|65568.9|396
1617987300000|2021-04-09 16:55:00|65590.9|65570.9|65587|65577|65592.1|65577.5|65585.6|65570.7|445
1617987600000|2021-04-09 17:00:00|65586.3|65576.3|65585.1|65575.1|65594.1|65579.4|65583.1|65570.2|436
1617987900000|2021-04-09 17:05:00|65585.2|65575.2|65586|65576|65591.7|65576.5|65582.5|65567.7|342
1617988200000|2021-04-09 17:10:00|65585.9|65575.9|65588.2|65568.2|65589.9|65576.2|65581.8|65567.5|373
1617988500000|2021-04-09 17:15:00|65587.9|65567.9|65583|65563|65588.4|65573.9|65576.8|65562.5|444
1617988800000|2021-04-09 17:20:00|65583.1|65563.1|65585.1|65575.1|65592.1|65576.7|65577.1|65561.8|477
1617989100000|2021-04-09 17:25:00|65585.2|65575.2|65589.4|65579.4|65595.3|65580.2|65584.5|65570.9|535
1617989400000|2021-04-09 17:30:00|65589.8|65579.8|65589|65579|65595.4|65580.2|65584.1|65568.3|493
1617989700000|2021-04-09 17:35:00|65588.9|65578.9|65588.3|65578.3|65594.8|65580.5|65587.2|65572|345
1617990000000|2021-04-09 17:40:00|65588.5|65578.5|65589.4|65579.4|65593.5|65581.9|65587.1|65573.2|413
1617990300000|2021-04-09 17:45:00|65589.3|65579.3|65584.1|65574.1|65591.5|65579.4|65583.6|65570.9|409
1617990600000|2021-04-09 17:50:00|65584.2|65574.2|65588.9|65578.9|65593.3|65580.1|65584|65569.5|432
1617990900000|2021-04-09 17:55:00|65588.4|65578.4|65595.9|65585.9|65601.8|65587.9|65587.9|65573.4|463
1617991200000|2021-04-09 18:00:00|65596.3|65586.3|65596.8|65586.8|65601.6|65588|65595.9|65581.5|431
1617991500000|2021-04-09 18:05:00|65596.6|65586.6|65605.5|65595.5|65610.8|65595.8|65594.7|65581.4|596
1617991800000|2021-04-09 18:10:00|65605.6|65595.6|65605.2|65595.2|65610.6|65596.5|65603.8|65589.2|486
1617992100000|2021-04-09 18:15:00|65605.3|65595.3|65605.8|65595.8|65608.5|65597.9|65601.8|65588.1|430
1617992400000|2021-04-09 18:20:00|65605.7|65595.7|65605.1|65595.1|65612.9|65598.2|65603.6|65588.6|411
1617992700000|2021-04-09 18:25:00|65605|65595|65606.7|65596.7|65612|65598.3|65602.5|65590.3|444
1617993000000|2021-04-09 18:30:00|65606.8|65596.8|65606.1|65596.1|65613.3|65598.7|65603.9|65591.2|508
1617993300000|2021-04-09 18:35:00|65606|65596|65604.5|65594.5|65611.5|65598|65604.3|65590.8|374
1617993600000|2021-04-09 18:40:00|65604.6|65594.6|65600.2|65590.2|65608.7|65594.7|65598.6|65583.6|431
1617993900000|2021-04-09 18:45:00|65601|65591|65594.3|65584.3|65607.2|65591|65593.9|65579|529
1617994200000|2021-04-09 18:50:00|65594.1|65584.1|65588.1|65578.1|65601.3|65586.8|65587.7|65574|493
1617994500000|2021-04-09 18:55:00|65588.2|65578.2|65595.5|65585.5|65606.8|65591.5|65587.6|65574.9|588
1617994800000|2021-04-09 19:00:00|65595.6|65585.6|65586.3|65576.3|65600.9|65586.2|65584.9|65570.2|590
1617995100000|2021-04-09 19:05:00|65586.7|65576.7|65588.6|65568.6|65595|65580.4|65583.6|65568|513
1617995400000|2021-04-09 19:10:00|65583.9|65573.9|65586.5|65576.5|65591.3|65576.5|65580.7|65565|471
1617995700000|2021-04-09 19:15:00|65586.4|65576.4|65584.5|65574.5|65589.3|65576.6|65583.6|65567.4|362
1617996000000|2021-04-09 19:20:00|65584.4|65574.4|65580.4|65570.4|65589.5|65575|65579.8|65565.4|293
1617996300000|2021-04-09 19:25:00|65580.3|65570.3|65587.1|65577.1|65591.9|65577.4|65579.7|65565.1|418
1617996600000|2021-04-09 19:30:00|65587|65577|65587.2|65577.2|65593|65578|65586.2|65571.1|418
1617996900000|2021-04-09 19:35:00|65587.1|65577.1|65587.5|65577.5|65593|65578|65586.5|65571.3|503
1617997200000|2021-04-09 19:40:00|65587.6|65577.6|65588.7|65568.7|65592.4|65577.6|65581.7|65566.1|376
1617997500000|2021-04-09 19:45:00|65588.8|65568.8|65587.4|65567.4|65589.1|65573.5|65582|65567.2|312
1617997800000|2021-04-09 19:50:00|65587|65567|65586|65566|65587.8|65572.6|65580.8|65565.9|272
1617998100000|2021-04-09 19:55:00|65585.9|65565.9|65586.5|65566.5|65586.7|65571.7|65580.6|65565.7|222
1617998400000|2021-04-09 20:00:00|65586.4|65566.4|65589.5|65569.5|65590.4|65575.5|65584.6|65566.3|220
1617998700000|2021-04-09 20:05:00|65589.4|65569.4|65589.2|65569.2|65589.7|65574.7|65583.6|65568.2|216
1617999000000|2021-04-09 20:10:00|65589.3|65569.3|65587.7|65567.7|65589.5|65574.2|65583.5|65563.9|277
1617999300000|2021-04-09 20:15:00|65587.4|65567.4|65585.6|65565.6|65587.6|65567.6|65585.2|65565.2|297
1617999600000|2021-04-09 20:20:00|65585.8|65565.8|65580.3|65560.3|65587.2|65567.2|65578.9|65558.9|318
1617999900000|2021-04-09 20:25:00|65580.2|65560.2|65582.6|65562.6|65582.9|65562.9|65577.5|65557.5|209
1618000200000|2021-04-09 20:30:00|65583|65563|65587.8|65567.8|65588.5|65568.5|65582.1|65562.1|158
1618000500000|2021-04-09 20:35:00|65587.4|65567.4|65587.5|65567.5|65587.6|65567.6|65586.1|65566.1|81
1618000800000|2021-04-09 20:40:00|65587.3|65567.3|65587.3|65567.3|65588.1|65568.1|65585.1|65565.1|103
1618001100000|2021-04-09 20:45:00|65587.5|65567.5|65590.3|65570.3|65591.5|65571.5|65586.8|65566.8|125
1618001400000|2021-04-09 20:50:00|65590.4|65570.4|65592|65572|65592.1|65572.1|65588.9|65568.9|185
1618001700000|2021-04-09 20:55:00|65594.2|65574.2|65596.2|65576.2|65604|65584|65593.3|65573.3|103
1618174800000|2021-04-11 21:00:00|65658.1|65570.2|65653.9|65557.6|65683.9|65594|65616|65545.1|39
1618175100000|2021-04-11 21:05:00|65662|65578.4|65672.5|65583.1|65673.6|65612.5|65616|65563|50
1618175400000|2021-04-11 21:10:00|65673.6|65583.2|65644.6|65566.5|65673.6|65600.6|65620.6|65549|37
1618175700000|2021-04-11 21:15:00|65645.1|65566.1|65645.2|65574.6|65648.9|65583.9|65641|65561|42
1618176000000|2021-04-11 21:20:00|65644.1|65571.7|65647.3|65566.4|65665.8|65581|65642.6|65557.3|67
1618176300000|2021-04-11 21:25:00|65649.9|65557.4|65648.2|65563.4|65649.9|65583.1|65647.3|65557.4|56
1618176600000|2021-04-11 21:30:00|65647.3|65580.4|65647.3|65566.4|65665.5|65584.9|65645.9|65559.7|78
1618176900000|2021-04-11 21:35:00|65648.9|65584|65646.6|65565.6|65648.9|65584|65646.6|65560.7|46
1618177200000|2021-04-11 21:40:00|65648.6|65579.4|65646.6|65574.2|65652.1|65582.8|65646.6|65557.4|66
1618177500000|2021-04-11 21:45:00|65649.1|65565.6|65646.6|65565.6|65649.1|65582.8|65646.6|65559.4|66
1618177800000|2021-04-11 21:50:00|65649.1|65559.4|65667.7|65578.1|65672.3|65582|65646.2|65557.4|83
1618178100000|2021-04-11 21:55:00|65669.4|65579|65655.6|65565.7|65672.1|65583.8|65640.6|65564.7|69
1618178400000|2021-04-11 22:00:00|65667.5|65579.8|65646.3|65564.1|65667.5|65585.3|65633.6|65563.8|138
1618178700000|2021-04-11 22:05:00|65646.5|65563.5|65644.6|65567.4|65652.2|65575.2|65639.6|65563.5|120
1618179000000|2021-04-11 22:10:00|65644.3|65564.2|65642.2|65581.1|65673.4|65584.5|65631.4|65558.9|122
1618179300000|2021-04-11 22:15:00|65634|65578.8|65634.5|65567.9|65643.1|65605.8|65622.5|65567.9|216
1618179600000|2021-04-11 22:20:00|65637.3|65567.5|65635.4|65569.9|65637.3|65602.9|65619.6|65567.5|146
1618179900000|2021-04-11 22:25:00|65635.2|65571.3|65637.1|65576|65654.2|65584.2|65624.8|65566.8|171
1618180200000|2021-04-11 22:30:00|65637.3|65579.7|65633.8|65575.7|65640.1|65598|65618|65566.9|372
1618180500000|2021-04-11 22:35:00|65632.2|65576.2|65636.8|65578.2|65639.6|65584.8|65617.8|65568.3|361
1618180800000|2021-04-11 22:40:00|65636.7|65576.3|65633.7|65585.8|65655.2|65596.4|65616.4|65568.4|185
1618181100000|2021-04-11 22:45:00|65633.6|65583.8|65632.6|65585.9|65651.7|65595.3|65631.9|65579.9|98
1618181400000|2021-04-11 22:50:00|65633.3|65582|65631.8|65586.1|65633.5|65594.6|65625.8|65580|119
1618181700000|2021-04-11 22:55:00|65631.9|65585.4|65629.7|65593.3|65639.2|65594.2|65627.3|65581.4|126
1618182000000|2021-04-11 23:00:00|65629.5|65590.7|65629.4|65578.3|65646.9|65599.2|65615.4|65576.7|131
1618182300000|2021-04-11 23:05:00|65629.5|65588.8|65628.5|65580.5|65631.6|65588.8|65626.3|65577.2|94
1618182600000|2021-04-11 23:10:00|65629|65579.1|65622.2|65581.3|65631.8|65592.1|65604.6|65567|171
1618182900000|2021-04-11 23:15:00|65616.5|65579.2|65616.9|65574.9|65631.7|65586.9|65602.8|65567.4|131
1618183200000|2021-04-11 23:20:00|65612|65575.8|65613|65579.2|65625.7|65587.7|65603.6|65575.4|124
1618183500000|2021-04-11 23:25:00|65605.7|65585.7|65609.3|65577.8|65625.4|65586.4|65604.4|65576.4|93
1618183800000|2021-04-11 23:30:00|65610.1|65576.4|65616.5|65576|65620|65584.4|65603.8|65576|83
1618184100000|2021-04-11 23:35:00|65615.6|65576.1|65609.8|65579.7|65617.1|65585.3|65603.7|65575.7|90
1618184400000|2021-04-11 23:40:00|65605.1|65585.1|65621.4|65583.5|65628.5|65592.5|65602.3|65574.5|207
1618184700000|2021-04-11 23:45:00|65621.1|65583.3|65623.4|65580.7|65628.4|65591.4|65611.1|65577|116
1618185000000|2021-04-11 23:50:00|65621.5|65581.3|65624.5|65575.2|65632.3|65591.9|65610.4|65575.1|76
1618185300000|2021-04-11 23:55:00|65623|65576.4|65617.1|65581.6|65629.3|65591.6|65607.6|65571.6|120
1618185600000|2021-04-12 00:00:00|65616.9|65580.9|65637.4|65617.4|65639.1|65619.1|65607.1|65580.9|276
1618185900000|2021-04-12 00:05:00|65637.5|65617.5|65637.3|65617.3|65653.8|65622.9|65635|65608.1|279
1618186200000|2021-04-12 00:10:00|65637|65617|65638.4|65618.4|65642.7|65619.5|65634.4|65609|225
1618186500000|2021-04-12 00:15:00|65638.5|65618.5|65629.8|65609.8|65638.5|65618.5|65627.3|65607.3|181
1618186800000|2021-04-12 00:20:00|65629.7|65609.7|65636|65616|65637.1|65617.1|65629|65609|182
1618187100000|2021-04-12 00:25:00|65636.1|65616.1|65642|65622|65645.8|65625.8|65635|65615|340
1618187400000|2021-04-12 00:30:00|65636.5|65626.5|65631.4|65611.4|65642.9|65626.9|65622.9|65602.9|409
1618187700000|2021-04-12 00:35:00|65631.8|65611.8|65637.1|65617.1|65641.1|65621.1|65631.5|65611.5|284
1618188000000|2021-04-12 00:40:00|65637.2|65617.2|65633.3|65613.3|65637.3|65617.3|65630.5|65610.5|340
1618188300000|2021-04-12 00:45:00|65633.4|65613.4|65647.2|65627.2|65647.4|65631.4|65630.6|65611.4|340
1618188600000|2021-04-12 00:50:00|65647|65627|65645.4|65625.4|65647.9|65632.6|65640|65622.8|493
1618188900000|2021-04-12 00:55:00|65644.5|65624.5|65641.1|65621.1|65645.9|65630|65631.3|65614.7|605
1618189200000|2021-04-12 01:00:00|65641.4|65621.4|65642.9|65622.9|65647.9|65628.8|65636|65620.2|729
1618189500000|2021-04-12 01:05:00|65643.4|65623.4|65629.7|65609.7|65643.4|65627.4|65623.9|65603.9|621
1618189800000|2021-04-12 01:10:00|65629.8|65609.8|65641.3|65621.3|65641.8|65621.8|65623.8|65607.6|504
1618190100000|2021-04-12 01:15:00|65641.4|65621.4|65640.5|65620.5|65644.1|65624.1|65633.2|65613.2|761
1618190400000|2021-04-12 01:20:00|65640.6|65620.6|65648|65628|65655.1|65635.1|65636.7|65616.7|623
1618190700000|2021-04-12 01:25:00|65646.9|65626.9|65655.8|65635.8|65660.2|65640.2|65646.9|65626.9|569
1618191000000|2021-04-12 01:30:00|65656.1|65636.1|65667|65647|65669.7|65653.9|65647.7|65627.7|881
1618191300000|2021-04-12 01:35:00|65666.8|65646.8|65652.9|65632.9|65670.3|65654.9|65641.6|65626.9|824
1618191600000|2021-04-12 01:40:00|65652.8|65632.8|65631.7|65621.7|65656.4|65641.5|65631.3|65616.9|733
1618191900000|2021-04-12 01:45:00|65630.3|65620.3|65638.8|65628.8|65648.2|65631.4|65626.6|65612.1|804
1618192200000|2021-04-12 01:50:00|65638.9|65628.9|65648.5|65638.5|65657|65640.2|65638.8|65626.8|695
1618192500000|2021-04-12 01:55:00|65648.6|65638.6|65641.1|65631.1|65654.3|65639.5|65636.4|65621.3|730
1618192800000|2021-04-12 02:00:00|65640.8|65630.8|65644.3|65634.3|65651|65640.5|65639.8|65625.2|647
1618193100000|2021-04-12 02:05:00|65644.5|65634.5|65646.5|65636.5|65660.7|65646.4|65644.4|65633.2|659
1618193400000|2021-04-12 02:10:00|65644.3|65634.3|65644.3|65634.3|65656.4|65641.2|65644.1|65629.6|675
1618193700000|2021-04-12 02:15:00|65644.4|65634.4|65655.3|65635.3|65664.7|65651.5|65642.9|65628.1|638
1618194000000|2021-04-12 02:20:00|65655.2|65635.2|65637.4|65627.4|65659.7|65645.1|65636.9|65622.7|652
1618194300000|2021-04-12 02:25:00|65637.6|65627.6|65642.4|65632.4|65647|65634.3|65635.7|65621.9|609
1618194600000|2021-04-12 02:30:00|65642.7|65632.7|65634.3|65624.3|65643.6|65632.7|65632.2|65621.4|564
1618194900000|2021-04-12 02:35:00|65634.2|65624.2|65641.4|65631.4|65649.6|65634.4|65633.4|65623.4|666
1618195200000|2021-04-12 02:40:00|65641.5|65631.5|65638.5|65628.5|65650.2|65634.5|65637.2|65624.8|648
1618195500000|2021-04-12 02:45:00|65638.4|65628.4|65629.3|65619.3|65645.3|65631.6|65628.4|65618.4|693
1618195800000|2021-04-12 02:50:00|65629.2|65619.2|65632.7|65622.7|65640.2|65625.5|65627.9|65615.9|497
1618196100000|2021-04-12 02:55:00|65632.6|65622.6|65630.8|65620.8|65641.5|65627.4|65630.6|65616.2|546
1618196400000|2021-04-12 03:00:00|65630.9|65620.9|65626.8|65616.8|65637.6|65625.1|65625.9|65611.6|595
1618196700000|2021-04-12 03:05:00|65627|65617|65630.4|65620.4|65633.8|65623.8|65625.5|65611.4|537
1618197000000|2021-04-12 03:10:00|65630.3|65620.3|65630.4|65620.4|65634.2|65621.5|65625.9|65613.1|434
1618197300000|2021-04-12 03:15:00|65630.5|65620.5|65625.9|65615.9|65634.4|65620.8|65625.8|65612.9|376
1618197600000|2021-04-12 03:20:00|65625.6|65615.6|65613.6|65603.6|65626.2|65616.2|65611.4|65597.4|500
1618197900000|2021-04-12 03:25:00|65613.5|65603.5|65608|65598|65616.3|65604.2|65606.2|65592.3|532
1618198200000|2021-04-12 03:30:00|65607.8|65597.8|65606.4|65596.4|65612.3|65597.9|65605.7|65591.5|374
1618198500000|2021-04-12 03:35:00|65606|65596|65607.9|65597.9|65615.8|65600.6|65604.9|65593.7|355
1618198800000|2021-04-12 03:40:00|65607.8|65597.8|65607.5|65597.5|65614.2|65600.4|65606.3|65593.1|287
1618199100000|2021-04-12 03:45:00|65607.3|65597.3|65603.8|65593.8|65609.9|65599.9|65603.8|65593.8|336
1618199400000|2021-04-12 03:50:00|65603.9|65593.9|65605.2|65595.2|65611.6|65597|65602.2|65589.4|382
1618199700000|2021-04-12 03:55:00|65605.1|65595.1|65599.2|65589.2|65607.3|65595.1|65597.2|65582.4|344
1618200000000|2021-04-12 04:00:00|65598.9|65588.9|65599.2|65589.2|65608.1|65593.1|65598.3|65582.9|351
1618200300000|2021-04-12 04:05:00|65599.5|65589.5|65601.3|65581.3|65605.1|65591.8|65596.3|65581|349
1618200600000|2021-04-12 04:10:00|65601.2|65581.2|65600.7|65590.7|65604.1|65591|65594.4|65579.8|226
1618200900000|2021-04-12 04:15:00|65600.9|65590.9|65605.5|65595.5|65612.4|65598.2|65600.3|65589.5|385
1618201200000|2021-04-12 04:20:00|65605.6|65595.6|65607.2|65597.2|65614.2|65599.5|65605.4|65591.8|348
1618201500000|2021-04-12 04:25:00|65607.3|65597.3|65606.4|65596.4|65608.2|65598.2|65605.2|65595.2|282
1618201800000|2021-04-12 04:30:00|65606.5|65596.5|65606|65596|65608.4|65598.4|65605.6|65595.6|221
1618202100000|2021-04-12 04:35:00|65606.1|65596.1|65605.4|65595.4|65610.3|65596.5|65604.4|65590|195
1618202400000|2021-04-12 04:40:00|65605.3|65595.3|65610.3|65600.3|65610.5|65600.5|65605.2|65595.2|215
1618202700000|2021-04-12 04:45:00|65610|65600|65619|65599|65620.7|65604.3|65608.2|65593.5|299
1618203000000|2021-04-12 04:50:00|65618.9|65598.9|65612.4|65602.4|65620|65604.6|65612.2|65597.7|333
1618203300000|2021-04-12 04:55:00|65612.5|65602.5|65622.4|65602.4|65624.5|65608|65611.3|65596.7|438
1618203600000|2021-04-12 05:00:00|65622.5|65602.5|65622.1|65612.1|65623.4|65612.1|65616.1|65602|442
1618203900000|2021-04-12 05:05:00|65622|65612|65619.3|65609.3|65625.4|65612.1|65618|65605.4|408
1618204200000|2021-04-12 05:10:00|65619.2|65609.2|65621.6|65611.6|65622.2|65612.2|65619.2|65609.2|384
1618204500000|2021-04-12 05:15:00|65621.7|65611.7|65615.8|65605.8|65622.6|65612.6|65612.9|65602.9|306
1618204800000|2021-04-12 05:20:00|65615.5|65605.5|65614.9|65604.9|65622|65608.3|65613.7|65599.6|485
1618205100000|2021-04-12 05:25:00|65614.2|65604.2|65614.4|65604.4|65622.2|65607.2|65613.3|65600.7|335
1618205400000|2021-04-12 05:30:00|65614.3|65604.3|65612.6|65602.6|65618.2|65608.2|65612.2|65602.2|586
1618205700000|2021-04-12 05:35:00|65612.5|65602.5|65611.2|65601.2|65618.8|65608.8|65610.6|65600.6|577
1618206000000|2021-04-12 05:40:00|65611.3|65601.3|65612.4|65602.4|65618.5|65604.5|65608.7|65598.5|527
1618206300000|2021-04-12 05:45:00|65612.1|65602.1|65606.3|65596.3|65614.6|65602.8|65599.8|65589.8|524
1618206600000|2021-04-12 05:50:00|65606.2|65596.2|65601.7|65591.7|65610.3|65596.6|65601|65590.2|429
1618206900000|2021-04-12 05:55:00|65601.6|65591.6|65597.9|65587.9|65605.3|65595.3|65597.1|65587.1|548
1618207200000|2021-04-12 06:00:00|65598|65588|65607|65597|65614|65599.6|65595.7|65585.7|734
1618207500000|2021-04-12 06:05:00|65607.1|65597.1|65595.6|65585.6|65610.1|65600.1|65595.2|65585.2|597
1618207800000|2021-04-12 06:10:00|65595.7|65585.7|65576.9|65566.9|65596.1|65586.1|65575.9|65565.9|637
1618208100000|2021-04-12 06:15:00|65577|65567|65567.6|65557.6|65581.1|65571.1|65565.1|65555.1|675
1618208400000|2021-04-12 06:20:00|65567.5|65557.5|65568.7|65558.7|65572.6|65562.6|65566.4|65556.4|690
1618208700000|2021-04-12 06:25:00|65568.6|65558.6|65565.2|65545.2|65570.2|65560.2|65554|65544|737
1618209000000|2021-04-12 06:30:00|65565.1|65545.1|65564|65554|65565.5|65554.5|65558.1|65545.1|468
1618209300000|2021-04-12 06:35:00|65563.8|65553.8|65562.9|65552.9|65565.7|65555.7|65560.4|65550.4|516
1618209600000|2021-04-12 06:40:00|65562.8|65552.8|65570.1|65560.1|65573.1|65563.1|65562.5|65552.5|680
1618209900000|2021-04-12 06:45:00|65570|65560|65567.4|65557.4|65573.8|65563.8|65559.4|65549.4|674
1618210200000|2021-04-12 06:50:00|65567.1|65557.1|65571|65561|65576.8|65562.2|65565.8|65553.4|663
1618210500000|2021-04-12 06:55:00|65571.1|65561.1|65584.4|65574.4|65584.7|65574.7|65569.8|65559.8|738
1618210800000|2021-04-12 07:00:00|65584.5|65574.5|65589.2|65579.2|65591.3|65581.3|65573.3|65563.3|796
1618211100000|2021-04-12 07:05:00|65589.1|65579.1|65586|65576|65594.3|65584.3|65580|65565.6|728
1618211400000|2021-04-12 07:10:00|65586.1|65576.1|65581|65571|65590|65577.4|65574.9|65561.8|791
1618211700000|2021-04-12 07:15:00|65580.8|65570.8|65579.5|65569.5|65584.1|65571.5|65573.2|65563.2|806
1618212000000|2021-04-12 07:20:00|65579.6|65569.6|65588.6|65578.6|65594.4|65584.4|65578.5|65568.5|737
1618212300000|2021-04-12 07:25:00|65588.4|65578.4|65593.8|65583.8|65596.8|65586.8|65585.5|65571.1|777
1618212600000|2021-04-12 07:30:00|65593.9|65583.9|65587.5|65577.5|65600.1|65587|65585.3|65573.3|674
1618212900000|2021-04-12 07:35:00|65587.4|65577.4|65589.5|65579.5|65591.9|65581.4|65583.4|65571.9|714
1618213200000|2021-04-12 07:40:00|65590.1|65580.1|65590|65580|65592.7|65582.7|65586.3|65576.3|680
1618213500000|2021-04-12 07:45:00|65589.6|65579.6|65582|65572|65590.9|65580.9|65581|65571|632
1618213800000|2021-04-12 07:50:00|65582.1|65572.1|65577.3|65567.3|65587.1|65572.4|65576.4|65566.4|557
1618214100000|2021-04-12 07:55:00|65577.5|65567.5|65577.3|65567.3|65586.1|65572.1|65576|65563.2|676
1618214400000|2021-04-12 08:00:00|65577.2|65567.2|65573.5|65563.5|65582.5|65570.2|65573.5|65561.6|719
1618214700000|2021-04-12 08:05:00|65573.4|65563.4|65574.4|65564.4|65581.9|65571.9|65573|65563|672
1618215000000|2021-04-12 08:10:00|65574.5|65564.5|65571.7|65561.7|65579.5|65568|65571.7|65559.3|695
1618215300000|2021-04-12 08:15:00|65571.8|65561.8|65570.3|65560.3|65578.2|65565.7|65569.1|65557|664
1618215600000|2021-04-12 08:20:00|65570.5|65560.5|65564.7|65554.7|65570.5|65560.5|65563|65553|691
1618215900000|2021-04-12 08:25:00|65564.5|65554.5|65561.3|65551.3|65565.8|65555.8|65557.3|65547.3|667
1618216200000|2021-04-12 08:30:00|65560.9|65550.9|65560.2|65550.2|65568.6|65555.1|65558|65546.4|704
1618216500000|2021-04-12 08:35:00|65560.1|65550.1|65565.4|65555.4|65567.8|65557.8|65558.8|65548.8|567
1618216800000|2021-04-12 08:40:00|65565.2|65555.2|65568.8|65558.8|65570.4|65560.4|65564.1|65554.1|499
1618217100000|2021-04-12 08:45:00|65568.3|65558.3|65560.8|65550.8|65572.1|65559.6|65560.2|65550.2|570
1618217400000|2021-04-12 08:50:00|65561|65551|65560.2|65550.2|65564.5|65554.5|65554.5|65540.9|507
1618217700000|2021-04-12 08:55:00|65560|65550|65560.4|65550.4|65563.2|65551|65555|65540.4|529
1618218000000|2021-04-12 09:00:00|65560.7|65550.7|65562.2|65552.2|65564|65552.3|65554.3|65540.9|512
1618218300000|2021-04-12 09:05:00|65562.1|65552.1|65553.3|65543.3|65569.7|65556.7|65552.9|65542.9|522
1618218600000|2021-04-12 09:10:00|65553.2|65543.2|65534.4|65524.4|65561.8|65548.7|65533.2|65519.1|515
1618218900000|2021-04-12 09:15:00|65534.5|65524.5|65517.3|65507.3|65535.9|65524.5|65517.2|65506.8|603
1618219200000|2021-04-12 09:20:00|65517.4|65507.4|65522.7|65512.7|65527.6|65517.6|65507.4|65494.7|660
1618219500000|2021-04-12 09:25:00|65521.4|65511.4|65504.5|65494.5|65521.4|65511.4|65503.7|65492.6|674
1618219800000|2021-04-12 09:30:00|65504|65494|65504.8|65494.8|65514.3|65500.7|65494.6|65484.6|682
1618220100000|2021-04-12 09:35:00|65504.7|65494.7|65508|65498|65515.4|65503.7|65501.7|65488.2|594
1618220400000|2021-04-12 09:40:00|65506.7|65496.7|65505.2|65495.2|65510.6|65497.5|65497.1|65485|537
1618220700000|2021-04-12 09:45:00|65505.3|65495.3|65503.4|65493.4|65515|65503.2|65501.5|65489.7|571
1618221000000|2021-04-12 09:50:00|65503.5|65493.5|65505.5|65495.5|65515.1|65505.1|65501.8|65491.8|585
1618221300000|2021-04-12 09:55:00|65505.4|65495.4|65502.3|65492.3|65513.4|65498.1|65499.6|65489.6|334
1618221600000|2021-04-12 10:00:00|65502.4|65492.4|65502.5|65492.5|65514.9|65500.1|65500.4|65486.8|408
1618221900000|2021-04-12 10:05:00|65502.4|65492.4|65506.6|65496.6|65515.7|65500.7|65501.2|65488.4|340
1618222200000|2021-04-12 10:10:00|65506.9|65496.9|65507.9|65497.9|65515.7|65501.2|65504.7|65491.3|338
1618222500000|2021-04-12 10:15:00|65508.1|65498.1|65505.5|65495.5|65516|65506|65504.6|65489.3|373
1618222800000|2021-04-12 10:20:00|65505.6|65495.6|65502.3|65492.3|65506|65496|65495.3|65482.6|468
1618223100000|2021-04-12 10:25:00|65502.1|65492.1|65510.4|65500.4|65510.7|65500.7|65500.6|65490.6|406
1618223400000|2021-04-12 10:30:00|65510.6|65500.6|65508.2|65498.2|65517.8|65503.8|65507.1|65492.3|490
1618223700000|2021-04-12 10:35:00|65508.3|65498.3|65505.8|65495.8|65509.1|65499.1|65505|65495|372
1618224000000|2021-04-12 10:40:00|65505.9|65495.9|65502.2|65492.2|65508.7|65498.7|65496.4|65485.7|522
1618224300000|2021-04-12 10:45:00|65502.4|65492.4|65499.2|65489.2|65504.1|65494.1|65495.5|65482.6|561
1618224600000|2021-04-12 10:50:00|65498.9|65488.9|65512.8|65502.8|65513.4|65503.4|65497.1|65487.1|408
1618224900000|2021-04-12 10:55:00|65512.7|65502.7|65509.9|65499.9|65519.7|65505|65507.2|65497.2|397
1618225200000|2021-04-12 11:00:00|65509.8|65499.8|65509.8|65499.8|65511|65501|65505.3|65495.3|478
1618225500000|2021-04-12 11:05:00|65509.9|65499.9|65513.2|65503.2|65519.4|65504.4|65507.4|65492.9|431
1618225800000|2021-04-12 11:10:00|65513.1|65503.1|65498|65488|65516.2|65503.5|65497.2|65482.6|567
1618226100000|2021-04-12 11:15:00|65498.1|65488.1|65492.9|65482.9|65502.7|65488.7|65490.9|65476.1|490
1618226400000|2021-04-12 11:20:00|65493|65483|65476.8|65466.8|65493.9|65483.2|65467|65455.5|569
1618226700000|2021-04-12 11:25:00|65476.7|65466.7|65482.9|65472.9|65488.3|65476.1|65476.5|65465.2|552
1618227000000|2021-04-12 11:30:00|65483.2|65473.2|65491.5|65481.5|65495.8|65482.4|65480.7|65470.7|486
1618227300000|2021-04-12 11:35:00|65491.4|65481.4|65494.3|65484.3|65495.7|65485.7|65490.7|65480.7|488
1618227600000|2021-04-12 11:40:00|65494.2|65484.2|65491.8|65481.8|65495.5|65485.5|65491.3|65481.3|576
1618227900000|2021-04-12 11:45:00|65491.4|65481.4|65492.5|65482.5|65495|65485|65490|65480|548
1618228200000|2021-04-12 11:50:00|65492.4|65482.4|65491.8|65481.8|65493.6|65483.6|65486|65472|580
1618228500000|2021-04-12 11:55:00|65492|65482|65477.3|65467.3|65495.9|65482.4|65475.3|65465.3|582
1618228800000|2021-04-12 12:00:00|65476.9|65466.9|65482.9|65472.9|65485.3|65474.9|65473.2|65459.2|549
1618229100000|2021-04-12 12:05:00|65482.7|65472.7|65483.8|65473.8|65490|65475.8|65481|65468.2|507
1618229400000|2021-04-12 12:10:00|65483.7|65473.7|65495.9|65485.9|65501.5|65486.4|65483.7|65468.6|516
1618229700000|2021-04-12 12:15:00|65496.2|65486.2|65502.3|65482.3|65502.8|65488.2|65491|65475.8|509
1618230000000|2021-04-12 12:20:00|65502.1|65482.1|65504.5|65484.5|65506.1|65489.6|65494.1|65476.5|453
1618230300000|2021-04-12 12:25:00|65504.4|65484.4|65488.2|65478.2|65504.4|65489.2|65486.1|65472.2|498
1618230600000|2021-04-12 12:30:00|65488.1|65478.1|65506.6|65496.6|65512.7|65498.6|65485.6|65474|621
1618230900000|2021-04-12 12:35:00|65506.5|65496.5|65500|65490|65512|65502|65499.2|65486.2|534
1618231200000|2021-04-12 12:40:00|65500.1|65490.1|65486.7|65476.7|65503.1|65491.5|65486.7|65472.2|538
1618231500000|2021-04-12 12:45:00|65486.2|65476.2|65475.6|65465.6|65490.2|65476.7|65472.6|65460.3|585
1618231800000|2021-04-12 12:50:00|65475.8|65465.8|65487.9|65477.9|65495.2|65481.2|65475|65465|520
1618232100000|2021-04-12 12:55:00|65487.8|65477.8|65491.8|65481.8|65500.4|65486.3|65485.5|65470.3|531
1618232400000|2021-04-12 13:00:00|65492.1|65482.1|65476.6|65466.6|65495.5|65485.5|65474.5|65464.5|789
1618232700000|2021-04-12 13:05:00|65475.7|65465.7|65488|65478|65493.4|65480.2|65475.3|65461.6|577
1618233000000|2021-04-12 13:10:00|65489.1|65479.1|65489.5|65479.5|65497.1|65487.1|65486.8|65475.2|639
1618233300000|2021-04-12 13:15:00|65489.3|65479.3|65491.9|65481.9|65498.6|65484.8|65488.3|65474.3|553
1618233600000|2021-04-12 13:20:00|65492|65482|65495.8|65485.8|65500.5|65486.9|65488.5|65473.5|612
1618233900000|2021-04-12 13:25:00|65495.6|65485.6|65509.7|65499.7|65516.7|65501.4|65495.1|65481.4|487
1618234200000|2021-04-12 13:30:00|65509.9|65499.9|65517.6|65507.6|65528|65514.3|65509.3|65494.3|775
1618234500000|2021-04-12 13:35:00|65516|65506|65507|65497|65520.4|65507.6|65500.1|65486|768
1618234800000|2021-04-12 13:40:00|65506.9|65496.9|65508.3|65498.3|65522.6|65507.8|65506.4|65494.1|721
1618235100000|2021-04-12 13:45:00|65508.2|65498.2|65534.5|65514.5|65534.5|65518.8|65506.2|65492.8|710
1618235400000|2021-04-12 13:50:00|65534.2|65514.2|65519.6|65509.6|65534.6|65519.3|65519.4|65509.4|665
1618235700000|2021-04-12 13:55:00|65519.9|65509.9|65516.3|65506.3|65525.2|65515.2|65514.3|65504.3|769
1618236000000|2021-04-12 14:00:00|65516.2|65506.2|65512.9|65502.9|65520|65507.4|65508.1|65494.6|791
1618236300000|2021-04-12 14:05:00|65512.5|65502.5|65508.5|65488.5|65520.8|65505.8|65498.8|65483.4|727
1618236600000|2021-04-12 14:10:00|65508.6|65488.6|65500.1|65490.1|65510.4|65495.5|65494|65477.8|614
1618236900000|2021-04-12 14:15:00|65500.3|65490.3|65497.7|65487.7|65505.6|65490.9|65493.6|65479.9|732
1618237200000|2021-04-12 14:20:00|65502.8|65482.8|65487.4|65477.4|65504.8|65492.1|65483.3|65469.2|723
1618237500000|2021-04-12 14:25:00|65487.5|65477.5|65504.5|65494.5|65509.4|65496.6|65487.2|65476.4|664
1618237800000|2021-04-12 14:30:00|65504.6|65494.6|65511.4|65501.4|65519.3|65505.8|65502.9|65488.3|669
1618238100000|2021-04-12 14:35:00|65511.5|65501.5|65527|65517|65529.6|65519.5|65511.5|65497.4|766
1618238400000|2021-04-12 14:40:00|65527.2|65517.2|65544.4|65534.4|65544.6|65534.6|65523|65511.8|761
1618238700000|2021-04-12 14:45:00|65544.5|65534.5|65537.9|65527.9|65547.6|65535.7|65533.6|65522.9|677
1618239000000|2021-04-12 14:50:00|65537.8|65527.8|65538.7|65518.7|65543.6|65531|65530.3|65515.6|675
1618239300000|2021-04-12 14:55:00|65538.6|65518.6|65520.8|65510.8|65544.9|65531.1|65514.3|65501|800
1618239600000|2021-04-12 15:00:00|65520.4|65510.4|65514.8|65504.8|65522.7|65510.7|65503.5|65490.1|728
1618239900000|2021-04-12 15:05:00|65518.9|65498.9|65516.9|65506.9|65524.2|65510|65511.5|65496.8|661
1618240200000|2021-04-12 15:10:00|65516.8|65506.8|65523.3|65513.3|65529.9|65517.8|65516.6|65506.2|655
1618240500000|2021-04-12 15:15:00|65523|65513|65518.1|65508.1|65531.4|65518.1|65517.1|65505|670
1618240800000|2021-04-12 15:20:00|65518|65508|65511|65501|65519.8|65509.8|65509.1|65496.8|628
1618241100000|2021-04-12 15:25:00|65511.2|65501.2|65507.4|65497.4|65513.4|65501.8|65506.1|65493.1|544
1618241400000|2021-04-12 15:30:00|65507.1|65497.1|65508.6|65498.6|65517.6|65502.4|65505.2|65490.7|571
1618241700000|2021-04-12 15:35:00|65508.4|65498.4|65504.2|65494.2|65510.8|65500.8|65502.3|65487.7|649
1618242000000|2021-04-12 15:40:00|65504|65494|65503.9|65493.9|65508.9|65495.7|65500.9|65488.1|618
1618242300000|2021-04-12 15:45:00|65503.8|65493.8|65513.1|65503.1|65516.8|65503.2|65501.9|65491.9|514
1618242600000|2021-04-12 15:50:00|65512.9|65502.9|65504.3|65494.3|65516.1|65504.2|65503.5|65488.9|658
1618242900000|2021-04-12 15:55:00|65504.2|65494.2|65512.4|65502.4|65513.9|65503.9|65504.1|65494.1|633
1618243200000|2021-04-12 16:00:00|65512.9|65502.9|65508.2|65498.2|65516.5|65503.2|65506.8|65496.5|521
1618243500000|2021-04-12 16:05:00|65508.1|65498.1|65510.2|65500.2|65517|65502.2|65507.7|65495|420
1618243800000|2021-04-12 16:10:00|65510.1|65500.1|65510.9|65500.9|65512.6|65502.6|65510|65500|530
1618244100000|2021-04-12 16:15:00|65510.6|65500.6|65511.6|65501.6|65515.3|65503.1|65509.1|65495.3|482
1618244400000|2021-04-12 16:20:00|65510.8|65500.8|65516|65506|65523.8|65508.9|65510|65499.3|489
1618244700000|2021-04-12 16:25:00|65516.1|65506.1|65514.4|65504.4|65518.4|65506.6|65511.8|65498.4|422
1618245000000|2021-04-12 16:30:00|65514.1|65504.1|65503.2|65493.2|65516.3|65504.4|65503.1|65488.5|479
1618245300000|2021-04-12 16:35:00|65503.5|65493.5|65507.3|65497.3|65516.8|65502|65503|65493|549
1618245600000|2021-04-12 16:40:00|65507.2|65497.2|65512.7|65502.7|65513.2|65503.2|65505.4|65492.8|436
1618245900000|2021-04-12 16:45:00|65512.6|65502.6|65515.5|65505.5|65520.1|65506|65512.4|65498.1|417
1618246200000|2021-04-12 16:50:00|65515.6|65505.6|65512.8|65502.8|65518.9|65505.7|65511.4|65496.8|473
1618246500000|2021-04-12 16:55:00|65512.7|65502.7|65513.3|65503.3|65520|65505.2|65512.6|65497.6|554
1618246800000|2021-04-12 17:00:00|65513.5|65503.5|65512.9|65502.9|65519.5|65505.1|65508.7|65497.9|575
1618247100000|2021-04-12 17:05:00|65513|65503|65509.3|65499.3|65514.7|65503.3|65507.6|65493.3|384
1618247400000|2021-04-12 17:10:00|65509.2|65499.2|65511.3|65501.3|65519.8|65505.7|65508.4|65494.1|657
1618247700000|2021-04-12 17:15:00|65511.2|65501.2|65519.3|65509.3|65523.4|65509.7|65510.3|65499.3|498
1618248000000|2021-04-12 17:20:00|65519.4|65509.4|65519.6|65509.6|65527.9|65512.8|65518.7|65505.1|465
1618248300000|2021-04-12 17:25:00|65519.7|65509.7|65514.6|65504.6|65524.1|65509.7|65514.4|65504|398
1618248600000|2021-04-12 17:30:00|65514.8|65504.8|65516.7|65506.7|65519.2|65509.2|65514.3|65504.3|430
1618248900000|2021-04-12 17:35:00|65516.8|65506.8|65518|65508|65522.7|65508.6|65516.4|65502.4|416
1618249200000|2021-04-12 17:40:00|65517.7|65507.7|65516.9|65506.9|65526.8|65512.3|65516.3|65501.4|424
1618249500000|2021-04-12 17:45:00|65517|65507|65519|65509|65524.9|65510.5|65515.1|65500.4|368
1618249800000|2021-04-12 17:50:00|65518.9|65508.9|65520|65510|65526.7|65512.2|65518.4|65505|415
1618250100000|2021-04-12 17:55:00|65519.9|65509.9|65513.5|65503.5|65526.7|65513.3|65513.4|65499.4|436
1618250400000|2021-04-12 18:00:00|65513.6|65503.6|65512.8|65502.8|65524.3|65509.2|65511.7|65496.9|510
1618250700000|2021-04-12 18:05:00|65513|65503|65514.3|65504.3|65519.9|65505.4|65511.2|65497.6|392
1618251000000|2021-04-12 18:10:00|65514.2|65504.2|65523.1|65503.1|65525.2|65510.3|65514.2|65503.1|379
1618251300000|2021-04-12 18:15:00|65523.2|65503.2|65533|65513|65533.5|65518.4|65517|65501.8|488
1618251600000|2021-04-12 18:20:00|65534.5|65514.5|65534.4|65524.4|65542|65526.5|65528.1|65513.2|538
1618251900000|2021-04-12 18:25:00|65534.3|65524.3|65537.2|65527.2|65547.1|65532.6|65534.3|65521.2|626
1618252200000|2021-04-12 18:30:00|65542.2|65522.2|65537.3|65527.3|65542.7|65527.8|65535.5|65519.9|437
1618252500000|2021-04-12 18:35:00|65537.2|65527.2|65537|65527|65543|65528.7|65536|65522|447
1618252800000|2021-04-12 18:40:00|65536.9|65526.9|65536.7|65526.7|65543.9|65528.8|65533.1|65519.9|476
1618253100000|2021-04-12 18:45:00|65536.6|65526.6|65539.6|65519.6|65544.5|65530.4|65533.6|65518.3|442
1618253400000|2021-04-12 18:50:00|65539.8|65519.8|65536.1|65526.1|65542.3|65526.8|65535.2|65519.5|387
1618253700000|2021-04-12 18:55:00|65536.4|65526.4|65538.6|65518.6|65541.8|65527|65531.9|65516.5|434
1618254000000|2021-04-12 19:00:00|65538.5|65518.5|65536.3|65526.3|65541.6|65526.5|65533|65516.8|368
1618254300000|2021-04-12 19:05:00|65536.2|65526.2|65540.3|65520.3|65540.5|65526.4|65533.1|65516.8|441
1618254600000|2021-04-12 19:10:00|65540.2|65520.2|65557.2|65537.2|65557.9|65537.9|65540.1|65520.1|455
1618254900000|2021-04-12 19:15:00|65557.4|65537.4|65549.5|65529.5|65557.4|65543.1|65548.1|65528.1|338
1618255200000|2021-04-12 19:20:00|65549.2|65529.2|65541.4|65521.4|65549.4|65532.5|65536|65521.1|474
1618255500000|2021-04-12 19:25:00|65541.3|65521.3|65547.8|65527.8|65548.1|65531.3|65541.2|65521.3|435
1618255800000|2021-04-12 19:30:00|65547.4|65527.4|65545.3|65525.3|65549|65529.7|65539.2|65523.8|288
1618256100000|2021-04-12 19:35:00|65545.2|65525.2|65544.5|65524.5|65546.1|65526.1|65544.2|65524.2|243
1618256400000|2021-04-12 19:40:00|65544.3|65524.3|65530|65510|65545|65525|65529.6|65509.6|297
1618256700000|2021-04-12 19:45:00|65529.9|65509.9|65525.7|65505.7|65530.8|65510.8|65524.7|65504.7|269
1618257000000|2021-04-12 19:50:00|65525.8|65505.8|65542.8|65522.8|65550.4|65530.4|65512.8|65492.8|339
1618257300000|2021-04-12 19:55:00|65542.3|65522.3|65497.5|65477.5|65542.9|65522.9|65496.3|65476.3|796
1618257600000|2021-04-12 20:00:00|65498.1|65478.1|65493.5|65473.5|65501.9|65478.9|65471.1|65451.1|605
1618257900000|2021-04-12 20:05:00|65493.4|65473.4|65476.7|65456.7|65497|65477|65476.2|65456.2|331
1618258200000|2021-04-12 20:10:00|65477|65457|65479.6|65459.6|65484.2|65464.2|65476.8|65456.8|199
1618258500000|2021-04-12 20:15:00|65479.7|65459.7|65474.7|65454.7|65482.2|65462.2|65471.9|65451.9|197
1618258800000|2021-04-12 20:20:00|65474.9|65454.9|65478.1|65458.1|65479.8|65459.8|65472.6|65452.6|231
1618259100000|2021-04-12 20:25:00|65478.3|65458.3|65478|65458|65483.1|65463.1|65476.8|65456.8|262
1618259400000|2021-04-12 20:30:00|65477.2|65457.2|65480.7|65460.7|65483.5|65463.5|65477.1|65457.1|165
1618259700000|2021-04-12 20:35:00|65480.8|65460.8|65481.5|65461.5|65482|65462|65479.6|65459.6|129
1618260000000|2021-04-12 20:40:00|65481.1|65461.1|65480.8|65460.8|65481.9|65461.9|65479.7|65459.7|137
1618260300000|2021-04-12 20:45:00|65480.5|65460.5|65480.5|65460.5|65482.1|65462.1|65479|65459|179
1618260600000|2021-04-12 20:50:00|65481.3|65461.3|65481|65461|65481.6|65461.6|65479.2|65459.2|153
1618260900000|2021-04-12 20:55:00|65481.1|65461.1|65500.5|65466.8|65505.9|65473.5|65477.4|65454.4|311
1618261200000|2021-04-12 21:00:00|65502.2|65467.6|65508.6|65466.7|65508.6|65468.4|65501|65463.9|43
1618261500000|2021-04-12 21:05:00|65495.1|65475.1|65494.2|65474.2|65519.5|65476.4|65493.9|65463.9|53
1618261800000|2021-04-12 21:10:00|65497.2|65477.2|65494.2|65474.2|65514.6|65477.6|65494.2|65466.8|57
1618262100000|2021-04-12 21:15:00|65498.5|65478.5|65505.8|65462|65512.3|65478.5|65492.4|65459.5|86
1618262400000|2021-04-12 21:20:00|65509.2|65459.6|65511|65460.2|65514.8|65472.4|65492.4|65459.6|96
1618262700000|2021-04-12 21:25:00|65499|65466.9|65504.1|65463.6|65514.3|65472.4|65492.4|65458.8|94
1618263000000|2021-04-12 21:30:00|65505.1|65462.7|65506.2|65461.4|65519.4|65477|65492.6|65458.8|137
1618263300000|2021-04-12 21:35:00|65507.8|65460.8|65501.2|65464.1|65515.5|65470.5|65490.5|65459|104
1618263600000|2021-04-12 21:40:00|65506.4|65461.8|65516.3|65459.5|65518.3|65475.4|65495.4|65457.6|135
1618263900000|2021-04-12 21:45:00|65513.8|65457.7|65508.3|65459.9|65515.6|65475|65495|65456.4|142
1618264200000|2021-04-12 21:50:00|65504.6|65463.1|65506.1|65465.5|65516.4|65477.1|65496.5|65455.4|119
1618264500000|2021-04-12 21:55:00|65508.4|65463.5|65510.9|65461.6|65517.4|65475.9|65495.9|65457|116
1618264800000|2021-04-12 22:00:00|65502.4|65464.5|65506.6|65465.7|65513.4|65477.9|65495.1|65460|217
1618265100000|2021-04-12 22:05:00|65507.9|65464.6|65506.5|65464.3|65512.4|65478.5|65494|65459.5|193
1618265400000|2021-04-12 22:10:00|65507|65464.7|65508.2|65461.9|65514.4|65477.7|65492.1|65455.9|186
1618265700000|2021-04-12 22:15:00|65511.9|65461.1|65512.1|65469|65514.2|65479.4|65494|65457.3|195
1618266000000|2021-04-12 22:20:00|65511.8|65468.8|65515.7|65477.5|65516.8|65488.9|65504.7|65464|210
1618266300000|2021-04-12 22:25:00|65515.8|65477.7|65506.6|65486.6|65515.8|65488|65506.2|65477.7|108
1618266600000|2021-04-12 22:30:00|65507|65487|65511.3|65480.8|65515.4|65487.5|65505.5|65464.6|125
1618266900000|2021-04-12 22:35:00|65512|65481|65507.5|65487.5|65512.2|65489|65506.1|65481|150
1618267200000|2021-04-12 22:40:00|65507.6|65487.6|65507.1|65487.1|65508.4|65488.4|65506.3|65486.3|79
1618267500000|2021-04-12 22:45:00|65507.3|65487.3|65507.3|65487.3|65508.7|65488.7|65506.5|65486.5|98
1618267800000|2021-04-12 22:50:00|65506.6|65486.6|65513.4|65493.4|65514|65494|65506.2|65479.1|107
1618268100000|2021-04-12 22:55:00|65512.8|65492.8|65503.8|65483.8|65516.3|65496.1|65497.1|65475.7|235
1618268400000|2021-04-12 23:00:00|65504.1|65484.1|65496.4|65476.4|65504.1|65484.1|65491|65466.2|191
1618268700000|2021-04-12 23:05:00|65496.7|65476.7|65498.4|65478.4|65501.3|65481.3|65491.7|65471.7|137
1618269000000|2021-04-12 23:10:00|65498.1|65478.1|65497.9|65477.9|65500.4|65480.4|65492.5|65472.5|147
1618269300000|2021-04-12 23:15:00|65498|65478|65501|65481|65501.6|65481.6|65496.7|65476.7|82
1618269600000|2021-04-12 23:20:00|65500.9|65480.9|65500.5|65480.5|65501.4|65481.4|65499.1|65479.1|75
1618269900000|2021-04-12 23:25:00|65501.3|65481.3|65501.1|65481.1|65502.2|65482.2|65496.5|65476.5|110
1618270200000|2021-04-12 23:30:00|65500.9|65480.9|65491.8|65471.8|65501|65481|65490.4|65470.4|182
1618270500000|2021-04-12 23:35:00|65491.1|65471.1|65491.8|65471.8|65493.5|65473.5|65490.5|65470.5|102
1618270800000|2021-04-12 23:40:00|65491.9|65471.9|65493|65473|65494|65474|65482.9|65462.9|173
1618271100000|2021-04-12 23:45:00|65490.4|65470.4|65491.4|65471.4|65493.5|65473.5|65488.9|65468.9|140
1618271400000|2021-04-12 23:50:00|65487.8|65467.8|65496.2|65476.2|65497.8|65477.8|65486.8|65463.3|154
1618271700000|2021-04-12 23:55:00|65495.5|65475.5|65497|65477|65498.4|65478.4|65493.4|65473.4|136
1618272000000|2021-04-13 00:00:00|65497.4|65477.4|65506.2|65486.2|65507.2|65487.2|65497.4|65477.4|339
1618272300000|2021-04-13 00:05:00|65506.1|65486.1|65525.1|65505.1|65530.6|65510.6|65504.1|65484.1|411
1618272600000|2021-04-13 00:10:00|65524.9|65504.9|65520.7|65500.7|65528.5|65508.5|65518|65498|433
1618272900000|2021-04-13 00:15:00|65519.5|65499.5|65508.7|65488.7|65522.4|65502.4|65508.3|65488.3|416
1618273200000|2021-04-13 00:20:00|65508.8|65488.8|65519.2|65499.2|65523.7|65503.7|65506.8|65486.8|326
1618273500000|2021-04-13 00:25:00|65519.1|65499.1|65523.4|65503.4|65534|65514|65517.8|65497.8|381
1618273800000|2021-04-13 00:30:00|65523.3|65503.3|65524.7|65504.7|65524.8|65504.8|65521.9|65501.9|346
1618274100000|2021-04-13 00:35:00|65524.6|65504.6|65524.7|65504.7|65525.9|65505.9|65523.7|65503.7|329
1618274400000|2021-04-13 00:40:00|65524.8|65504.8|65516.5|65496.5|65524.8|65504.8|65515.8|65495.8|338
1618274700000|2021-04-13 00:45:00|65515.4|65495.4|65506|65486|65518.9|65498.9|65504.3|65484.3|413
1618275000000|2021-04-13 00:50:00|65505.5|65485.5|65513.5|65493.5|65513.9|65493.9|65497.2|65477.2|438
1618275300000|2021-04-13 00:55:00|65513.7|65493.7|65501.8|65481.8|65513.7|65493.7|65501.8|65481.8|383
1618275600000|2021-04-13 01:00:00|65501.9|65481.9|65501|65481|65505.5|65485.5|65490.6|65470.6|691
1618275900000|2021-04-13 01:05:00|65500.9|65480.9|65517.8|65497.8|65519.5|65499.5|65498.4|65478.4|606
1618276200000|2021-04-13 01:10:00|65518.2|65498.2|65512.6|65492.6|65519.8|65499.8|65505.9|65485.9|570
1618276500000|2021-04-13 01:15:00|65512.8|65492.8|65519.1|65499.1|65519.6|65499.6|65511|65491|597
1618276800000|2021-04-13 01:20:00|65519|65499|65523.1|65503.1|65530.9|65516.5|65516.6|65496.6|627
1618277100000|2021-04-13 01:25:00|65523|65503|65501.6|65481.6|65523.2|65506.5|65501.3|65481.3|535
1618277400000|2021-04-13 01:30:00|65501.5|65481.5|65497.8|65477.8|65504.7|65484.7|65482.1|65462.8|846
1618277700000|2021-04-13 01:35:00|65497.3|65477.3|65522.8|65502.8|65525.7|65510.2|65488.8|65471.4|775
1618278000000|2021-04-13 01:40:00|65522.6|65502.6|65518.4|65498.4|65524.9|65507.1|65511.7|65494.8|678
1618278300000|2021-04-13 01:45:00|65518.1|65498.1|65501.1|65481.1|65524.3|65508.1|65495.6|65480.7|664
1618278600000|2021-04-13 01:50:00|65501|65481|65496.7|65476.7|65503.5|65488.9|65484.4|65470|731
1618278900000|2021-04-13 01:55:00|65496.8|65476.8|65513.8|65503.8|65519.3|65504.1|65490.9|65475.6|739
1618279200000|2021-04-13 02:00:00|65513.7|65503.7|65530|65510|65534.1|65519.2|65512.8|65495.1|773
1618279500000|2021-04-13 02:05:00|65529.9|65509.9|65510.5|65490.5|65530.7|65516.7|65506.3|65488.7|723
1618279800000|2021-04-13 02:10:00|65510.4|65490.4|65507.8|65497.8|65516.8|65502.9|65506|65487.8|585
1618280100000|2021-04-13 02:15:00|65507.9|65497.9|65508.7|65498.7|65516.9|65500.8|65504.9|65489.4|605
1618280400000|2021-04-13 02:20:00|65508.6|65498.6|65500.9|65490.9|65510.5|65499|65497.9|65484|543
1618280700000|2021-04-13 02:25:00|65501|65491|65498|65488|65505.8|65491.8|65496.1|65483.2|509
1618281000000|2021-04-13 02:30:00|65497.9|65487.9|65496.7|65486.7|65502.7|65490.1|65495.3|65481.7|588
1618281300000|2021-04-13 02:35:00|65496.8|65486.8|65508.1|65498.1|65516.9|65499.6|65496.3|65482.7|704
1618281600000|2021-04-13 02:40:00|65513.1|65493.1|65515.4|65495.4|65520|65505|65506.9|65492.3|662
1618281900000|2021-04-13 02:45:00|65515.2|65495.2|65507.7|65497.7|65518.7|65503.9|65507.3|65488.1|619
1618282200000|2021-04-13 02:50:00|65507.9|65497.9|65503.1|65493.1|65515.3|65501|65503.1|65488.4|582
1618282500000|2021-04-13 02:55:00|65503.3|65493.3|65502|65482|65504.4|65494.4|65491.1|65476.7|663
1618282800000|2021-04-13 03:00:00|65501.8|65481.8|65495.6|65475.6|65504.1|65488.9|65489.3|65475|687
1618283100000|2021-04-13 03:05:00|65495.8|65475.8|65503.5|65493.5|65510|65494.5|65486.2|65471.8|589
1618283400000|2021-04-13 03:10:00|65503.4|65493.4|65511.1|65491.1|65512.7|65496.9|65498.5|65485.4|552
1618283700000|2021-04-13 03:15:00|65510.6|65490.6|65513.8|65503.8|65518.9|65505.9|65505.8|65489.3|635
1618284000000|2021-04-13 03:20:00|65514|65504|65534.7|65514.7|65539.6|65524.4|65509.6|65492.2|572
1618284300000|2021-04-13 03:25:00|65534.6|65514.6|65530.2|65520.2|65537.7|65523.8|65527.2|65510.9|635
1618284600000|2021-04-13 03:30:00|65530|65520|65533.3|65513.3|65538.2|65523.2|65527.7|65513|429
1618284900000|2021-04-13 03:35:00|65533.2|65513.2|65529.6|65509.6|65535.9|65520.8|65525.1|65509.6|402
1618285200000|2021-04-13 03:40:00|65529.7|65509.7|65529.2|65519.2|65536.2|65521.4|65525.9|65509.1|400
1618285500000|2021-04-13 03:45:00|65529.3|65519.3|65531.9|65521.9|65538.2|65525|65528.8|65517.6|433
1618285800000|2021-04-13 03:50:00|65532.6|65522.6|65531.6|65521.6|65536.9|65523.3|65527.2|65512|397
1618286100000|2021-04-13 03:55:00|65531.5|65521.5|65533.3|65523.3|65537.1|65523.5|65531.3|65516.3|348
1618286400000|2021-04-13 04:00:00|65533.4|65523.4|65532.3|65522.3|65542.1|65527.4|65531.6|65521.6|429
1618286700000|2021-04-13 04:05:00|65532.4|65522.4|65545.6|65535.6|65553.1|65537.9|65532|65522|488
1618287000000|2021-04-13 04:10:00|65545.7|65535.7|65552.1|65542.1|65556.5|65545.4|65545.2|65534.1|593
1618287300000|2021-04-13 04:15:00|65552|65542|65558.6|65538.6|65561.1|65551.1|65551.7|65536.8|510
1618287600000|2021-04-13 04:20:00|65558.5|65538.5|65543.9|65533.9|65561.1|65546.3|65542.6|65532.6|528
1618287900000|2021-04-13 04:25:00|65544.1|65534.1|65544.6|65534.6|65552.6|65537.7|65541.6|65527.1|516
1618288200000|2021-04-13 04:30:00|65544.8|65534.8|65556.2|65536.2|65556.9|65541.6|65543.7|65531.9|463
1618288500000|2021-04-13 04:35:00|65556.3|65536.3|65554.6|65544.6|65560.5|65545|65551.2|65535.5|424
1618288800000|2021-04-13 04:40:00|65559.3|65539.3|65556.3|65546.3|65562.3|65547.3|65555.2|65538.1|444
1618289100000|2021-04-13 04:45:00|65556.2|65546.2|65559.8|65549.8|65561.6|65549.8|65554.7|65540.4|375
1618289400000|2021-04-13 04:50:00|65560.1|65550.1|65566.3|65556.3|65574.7|65560.7|65559.7|65546.8|451
1618289700000|2021-04-13 04:55:00|65566.5|65556.5|65565|65545|65573.6|65559.6|65558.5|65538.5|436
1618290000000|2021-04-13 05:00:00|65559.7|65549.7|65569.5|65559.5|65571.3|65560.4|65559.7|65549.7|638
1618290300000|2021-04-13 05:05:00|65569.6|65559.6|65572.9|65562.9|65575.6|65565.6|65566.3|65556.3|419
1618290600000|2021-04-13 05:10:00|65573|65563|65574.1|65564.1|65576.3|65566.3|65572.4|65562.4|316
1618290900000|2021-04-13 05:15:00|65574.3|65564.3|65581|65571|65588.2|65574.7|65574.3|65564.3|673
1618291200000|2021-04-13 05:20:00|65581.1|65571.1|65585.1|65575.1|65589.2|65579.2|65580|65570|466
1618291500000|2021-04-13 05:25:00|65585.2|65575.2|65577.4|65567.4|65587.2|65577.2|65573.9|65562.3|511
1618291800000|2021-04-13 05:30:00|65577.1|65567.1|65577.6|65567.6|65584.6|65573.3|65574.1|65560.2|641
1618292100000|2021-04-13 05:35:00|65577.7|65567.7|65568.5|65558.5|65580.3|65570.3|65566.4|65554.3|628
1618292400000|2021-04-13 05:40:00|65568.2|65558.2|65572.2|65562.2|65574.6|65564.6|65563.3|65553.3|616
1618292700000|2021-04-13 05:45:00|65572|65562|65571.3|65561.3|65580.3|65567.9|65570.4|65555.9|677
1618293000000|2021-04-13 05:50:00|65570.5|65560.5|65563.2|65553.2|65574.2|65560.9|65561.8|65548.3|679
1618293300000|2021-04-13 05:55:00|65563.4|65553.4|65566.4|65556.4|65574.8|65560.8|65563|65550.2|514
1618293600000|2021-04-13 06:00:00|65566.5|65556.5|65573.6|65563.6|65582.2|65570.7|65564.2|65554.2|649
1618293900000|2021-04-13 06:05:00|65574|65564|65572.1|65562.1|65577.1|65567.1|65567.3|65554.6|543
1618294200000|2021-04-13 06:10:00|65572|65562|65550.9|65540.9|65573.3|65563.3|65550.5|65540.5|631
1618294500000|2021-04-13 06:15:00|65550.8|65540.8|65551|65541|65559.8|65548.7|65549.9|65535.9|570
1618294800000|2021-04-13 06:20:00|65551.2|65541.2|65550.9|65540.9|65562|65548.2|65550|65535.8|631
1618295100000|2021-04-13 06:25:00|65550.8|65540.8|65564.6|65554.6|65566.3|65556.3|65550.5|65540.5|635
1618295400000|2021-04-13 06:30:00|65565|65555|65560.1|65550.1|65568.2|65558.2|65555.4|65541.2|627
1618295700000|2021-04-13 06:35:00|65560.5|65550.5|65571.4|65561.4|65571.4|65561.4|65556.3|65546.3|588
1618296000000|2021-04-13 06:40:00|65571.3|65561.3|65562.6|65552.6|65571.3|65561.3|65560|65550|537
1618296300000|2021-04-13 06:45:00|65562.7|65552.7|65570|65560|65572.3|65562.3|65560.1|65550.1|604
1618296600000|2021-04-13 06:50:00|65569.9|65559.9|65561.4|65551.4|65572.3|65562.3|65560.7|65550.7|626
1618296900000|2021-04-13 06:55:00|65561.3|65551.3|65557.9|65547.9|65565.9|65555.9|65555.7|65545.7|799
1618297200000|2021-04-13 07:00:00|65558.1|65548.1|65560|65550|65563.7|65550.1|65545.4|65531|772
1618297500000|2021-04-13 07:05:00|65559.8|65549.8|65543.9|65533.9|65567.2|65553.8|65543.6|65533.6|701
1618297800000|2021-04-13 07:10:00|65544.4|65534.4|65536.4|65526.4|65549.2|65539.2|65536|65526|607
1618298100000|2021-04-13 07:15:00|65536.2|65526.2|65532.3|65522.3|65540.4|65529.1|65531.2|65520.3|472
1618298400000|2021-04-13 07:20:00|65532.5|65522.5|65529.4|65519.4|65537|65523.5|65528.3|65515.1|573
1618298700000|2021-04-13 07:25:00|65529.3|65519.3|65533.4|65523.4|65537|65525.7|65526.2|65514.4|684
1618299000000|2021-04-13 07:30:00|65533.3|65523.3|65526.9|65516.9|65533.9|65523.9|65523.7|65508.9|608
1618299300000|2021-04-13 07:35:00|65526.6|65516.6|65527.1|65517.1|65529.9|65519.7|65522.9|65509.4|634
1618299600000|2021-04-13 07:40:00|65527.3|65517.3|65537.3|65527.3|65541.2|65531.2|65526.5|65516.5|643
1618299900000|2021-04-13 07:45:00|65537.2|65527.2|65530.6|65520.6|65537.3|65527.3|65527.5|65517.5|586
1618300200000|2021-04-13 07:50:00|65530.3|65520.3|65531.1|65521.1|65533|65523|65527.3|65517.3|544
1618300500000|2021-04-13 07:55:00|65531.2|65521.2|65527.6|65517.6|65534.5|65523.7|65526.3|65514.2|567
1618300800000|2021-04-13 08:00:00|65527.7|65517.7|65540|65530|65545.4|65535.4|65527.1|65517.1|701
1618301100000|2021-04-13 08:05:00|65540.1|65530.1|65539|65529|65554.3|65539.9|65538.4|65526.8|632
1618301400000|2021-04-13 08:10:00|65538.8|65528.8|65532.1|65522.1|65542|65529.4|65530.7|65520.5|520
1618301700000|2021-04-13 08:15:00|65532.2|65522.2|65535.2|65525.2|65544.2|65531.7|65526.3|65511.4|596
1618302000000|2021-04-13 08:20:00|65535.1|65525.1|65528.6|65518.6|65539.9|65529.1|65522.6|65512.4|626
1618302300000|2021-04-13 08:25:00|65528.5|65518.5|65528.5|65518.5|65534.8|65521.4|65525.9|65514.6|602
1618302600000|2021-04-13 08:30:00|65528.3|65518.3|65527.2|65517.2|65536.6|65523.4|65525.8|65515.8|551
1618302900000|2021-04-13 08:35:00|65527.3|65517.3|65524.7|65514.7|65532.8|65519|65518.5|65508.5|494
1618303200000|2021-04-13 08:40:00|65524.6|65514.6|65516.3|65496.3|65529.9|65516.1|65511.1|65496|644
1618303500000|2021-04-13 08:45:00|65511.5|65501.5|65517.5|65507.5|65521.6|65511.6|65501.9|65486.7|660
1618303800000|2021-04-13 08:50:00|65518|65508|65516.7|65506.7|65523.6|65509.6|65514.9|65501.5|513
1618304100000|2021-04-13 08:55:00|65516.8|65506.8|65520|65510|65521|65511|65507.7|65493.1|488
1618304400000|2021-04-13 09:00:00|65520.2|65510.2|65532.1|65522.1|65535.8|65524.4|65519.2|65509.2|576
1618304700000|2021-04-13 09:05:00|65532|65522|65530.6|65520.6|65536.7|65525.1|65526.7|65514.8|584
1618305000000|2021-04-13 09:10:00|65530.5|65520.5|65519.9|65509.9|65530.7|65520.7|65516.9|65504|496
1618305300000|2021-04-13 09:15:00|65519.7|65509.7|65522|65502|65526.7|65516.7|65515.8|65500.9|591
1618305600000|2021-04-13 09:20:00|65521.9|65501.9|65523.4|65513.4|65528.1|65513.6|65516.6|65501.8|444
1618305900000|2021-04-13 09:25:00|65523.2|65513.2|65518|65508|65528.2|65513.9|65514.6|65501.9|418
1618306200000|2021-04-13 09:30:00|65518.4|65508.4|65524.1|65514.1|65527.4|65514.2|65516.5|65504.4|451
1618306500000|2021-04-13 09:35:00|65524.2|65514.2|65525.4|65515.4|65530.3|65517.7|65521.1|65507.1|415
1618306800000|2021-04-13 09:40:00|65525.5|65515.5|65520.1|65510.1|65530.9|65517.3|65519.5|65509.5|432
1618307100000|2021-04-13 09:45:00|65520.2|65510.2|65528.3|65518.3|65533.1|65519.4|65519.9|65508|482
1618307400000|2021-04-13 09:50:00|65528.7|65518.7|65532.7|65522.7|65538.7|65524.4|65525.9|65512|527
1618307700000|2021-04-13 09:55:00|65532.3|65522.3|65529|65509|65538.5|65524|65517.6|65503.1|537
1618308000000|2021-04-13 10:00:00|65529.6|65509.6|65530.2|65520.2|65531.9|65520.3|65516.6|65503.6|479
1618308300000|2021-04-13 10:05:00|65530.1|65520.1|65530|65520|65536.4|65521.2|65527.2|65513.6|270
1618308600000|2021-04-13 10:10:00|65530.1|65520.1|65529.9|65509.9|65533.8|65520.1|65525.3|65509.5|290
1618308900000|2021-04-13 10:15:00|65530|65510|65526.5|65516.5|65534.5|65519.9|65524.2|65509|407
1618309200000|2021-04-13 10:20:00|65526.2|65516.2|65527.6|65517.6|65532.3|65519.9|65523.9|65510.2|387
1618309500000|2021-04-13 10:25:00|65527.7|65517.7|65537.2|65527.2|65539.6|65527.2|65523.9|65510.3|402
1618309800000|2021-04-13 10:30:00|65537.1|65527.1|65537|65527|65544.3|65531.8|65536.5|65521.1|471
1618310100000|2021-04-13 10:35:00|65536.9|65526.9|65542.1|65532.1|65542.9|65532.4|65535|65521|437
1618310400000|2021-04-13 10:40:00|65541.9|65531.9|65540.1|65530.1|65542.3|65532.1|65535.8|65522.3|396
1618310700000|2021-04-13 10:45:00|65540|65530|65533.3|65523.3|65542.5|65531.3|65531.6|65516.5|400
1618311000000|2021-04-13 10:50:00|65533.2|65523.2|65528.7|65518.7|65539|65524.5|65527.5|65516|357
1618311300000|2021-04-13 10:55:00|65528.6|65518.6|65535.7|65525.7|65544.3|65530.3|65528.2|65516.3|470
1618311600000|2021-04-13 11:00:00|65536|65526|65541|65531|65542.3|65532.3|65527.8|65514.4|828
1618311900000|2021-04-13 11:05:00|65540.9|65530.9|65534.2|65524.2|65544.4|65531|65529|65515.7|815
1618312200000|2021-04-13 11:10:00|65534.3|65524.3|65532.5|65522.5|65540.5|65526|65527.8|65512.8|625
1618312500000|2021-04-13 11:15:00|65532.6|65522.6|65542.7|65532.7|65543.3|65533.3|65532|65520.1|653
1618312800000|2021-04-13 11:20:00|65542.8|65532.8|65544.4|65534.4|65546|65536|65540.3|65530.3|572
1618313100000|2021-04-13 11:25:00|65544.1|65534.1|65545.6|65535.6|65552.9|65538.1|65543.3|65529.4|628
1618313400000|2021-04-13 11:30:00|65545.5|65535.5|65541.5|65531.5|65552.6|65537.6|65541.1|65527.2|627
1618313700000|2021-04-13 11:35:00|65541.6|65531.6|65537.3|65527.3|65546.4|65536.4|65537|65526|527
1618314000000|2021-04-13 11:40:00|65537.2|65527.2|65536.4|65526.4|65542.7|65532.3|65535.7|65521.7|595
1618314300000|2021-04-13 11:45:00|65536.3|65526.3|65540.8|65530.8|65543.3|65531.4|65533.1|65523.1|519
1618314600000|2021-04-13 11:50:00|65540.7|65530.7|65540.9|65530.9|65547.5|65533.2|65536.8|65524|512
1618314900000|2021-04-13 11:55:00|65541|65531|65541.6|65531.6|65548.2|65533.4|65538.3|65523.3|545
1618315200000|2021-04-13 12:00:00|65541.8|65531.8|65543|65533|65555.5|65540.7|65541.1|65528.3|684
1618315500000|2021-04-13 12:05:00|65543.3|65533.3|65544.1|65534.1|65549.3|65537.2|65540.8|65526.5|581
1618315800000|2021-04-13 12:10:00|65544|65534|65547.1|65537.1|65554.2|65539.4|65543.6|65529.6|672
1618316100000|2021-04-13 12:15:00|65546.9|65536.9|65544.9|65534.9|65552|65539.8|65542.1|65532|630
1618316400000|2021-04-13 12:20:00|65544.8|65534.8|65549.2|65539.2|65555.9|65544.1|65542.4|65532.4|679
1618316700000|2021-04-13 12:25:00|65549.6|65539.6|65551.3|65531.3|65557.2|65541.7|65545.3|65529.5|686
1618317000000|2021-04-13 12:30:00|65551.2|65531.2|65521.9|65511.9|65558.9|65538.9|65518.1|65502.2|933
1618317300000|2021-04-13 12:35:00|65521.2|65511.2|65504.8|65494.8|65535.2|65518.5|65501.6|65488|937
1618317600000|2021-04-13 12:40:00|65505.1|65495.1|65503.1|65483.1|65514.1|65501|65496|65480.8|874
1618317900000|2021-04-13 12:45:00|65504|65484|65495.8|65485.8|65504.4|65494.2|65482.2|65466|946
1618318200000|2021-04-13 12:50:00|65495.6|65485.6|65502.2|65492.2|65504|65493.1|65492.3|65477.2|848
1618318500000|2021-04-13 12:55:00|65502.7|65492.7|65503.2|65493.2|65510.5|65496.2|65491.9|65476.4|815
1618318800000|2021-04-13 13:00:00|65503.5|65493.5|65493.5|65483.5|65508.6|65496.4|65487.6|65477.6|866
1618319100000|2021-04-13 13:05:00|65493.6|65483.6|65493.7|65483.7|65500.6|65490.6|65486.8|65476.8|869
1618319400000|2021-04-13 13:10:00|65494.1|65484.1|65492.6|65482.6|65498.5|65485.1|65487.6|65474.1|792
1618319700000|2021-04-13 13:15:00|65492.5|65482.5|65487.4|65477.4|65507.2|65492.8|65486.7|65472.3|821
1618320000000|2021-04-13 13:20:00|65487.5|65477.5|65488.6|65478.6|65492|65482|65480.7|65470.7|784
1618320300000|2021-04-13 13:25:00|65488.5|65478.5|65483.1|65473.1|65502.6|65490.4|65481.9|65467.1|688
1618320600000|2021-04-13 13:30:00|65483.6|65473.6|65479.9|65469.9|65487|65474.2|65471.6|65457.7|790
1618320900000|2021-04-13 13:35:00|65480.7|65470.7|65463.6|65443.6|65483.9|65471.2|65458.4|65443.3|849
1618321200000|2021-04-13 13:40:00|65463.8|65443.8|65457.3|65447.3|65471.5|65457.2|65452.2|65437.3|872
1618321500000|2021-04-13 13:45:00|65457|65447|65454.3|65444.3|65463|65449.2|65448.3|65437.5|809
1618321800000|2021-04-13 13:50:00|65453.8|65443.8|65446.6|65436.6|65458.3|65444.3|65445.2|65430.6|728
1618322100000|2021-04-13 13:55:00|65446.8|65436.8|65449|65439|65456.4|65446.2|65444.1|65432.4|824
1618322400000|2021-04-13 14:00:00|65453.9|65433.9|65449.8|65439.8|65456.1|65444.1|65441.2|65428|825
1618322700000|2021-04-13 14:05:00|65450|65440|65451.7|65441.7|65454|65444|65444.9|65431.8|790
1618323000000|2021-04-13 14:10:00|65451.8|65441.8|65452.4|65442.4|65454.7|65444.7|65446.3|65432.6|697
1618323300000|2021-04-13 14:15:00|65452.7|65442.7|65473.6|65453.6|65474.2|65458.7|65452.2|65442.2|733
1618323600000|2021-04-13 14:20:00|65473.7|65453.7|65471.1|65461.1|65485.3|65472.2|65467.6|65453.3|783
1618323900000|2021-04-13 14:25:00|65475.6|65455.6|65465.6|65455.6|65475.9|65461.6|65462.8|65447.9|689
1618324200000|2021-04-13 14:30:00|65472.2|65452.2|65465.5|65455.5|65472.4|65457.9|65459|65444.8|739
1618324500000|2021-04-13 14:35:00|65465.7|65455.7|65478.1|65468.1|65485.4|65471.9|65465.4|65452.3|753
1618324800000|2021-04-13 14:40:00|65477.9|65467.9|65466.6|65456.6|65481.3|65468.1|65466.4|65452.6|671
1618325100000|2021-04-13 14:45:00|65466.9|65456.9|65459.9|65449.9|65472.7|65458|65457.1|65447.1|549
1618325400000|2021-04-13 14:50:00|65460.3|65450.3|65463.7|65453.7|65469.3|65455.2|65457.4|65445.7|670
1618325700000|2021-04-13 14:55:00|65463.5|65453.5|65455.9|65445.9|65467|65454.1|65452.2|65441.6|751
1618326000000|2021-04-13 15:00:00|65456|65446|65450|65440|65464.6|65453.5|65449.3|65436.5|800
1618326300000|2021-04-13 15:05:00|65450.1|65440.1|65448.2|65438.2|65455.4|65441.9|65444.5|65431.6|557
1618326600000|2021-04-13 15:10:00|65448.3|65438.3|65456|65436|65457.8|65444.8|65447.7|65433|698
1618326900000|2021-04-13 15:15:00|65455.9|65435.9|65463.5|65443.5|65463.6|65449.9|65447.3|65432.9|629
1618327200000|2021-04-13 15:20:00|65463.1|65443.1|65454.1|65444.1|65466.7|65452.6|65453.7|65440.3|559
1618327500000|2021-04-13 15:25:00|65454.4|65444.4|65454.8|65434.8|65461|65445.9|65448.9|65433.9|610
1618327800000|2021-04-13 15:30:00|65449.9|65439.9|65451.9|65441.9|65461.5|65447.7|65448.7|65434.3|674
1618328100000|2021-04-13 15:35:00|65452.2|65442.2|65459.6|65449.6|65468.5|65454.9|65451.3|65441.3|649
1618328400000|2021-04-13 15:40:00|65459.5|65449.5|65457.9|65447.9|65465.8|65451.2|65455.6|65439.6|551
1618328700000|2021-04-13 15:45:00|65457.8|65447.8|65460|65450|65465.8|65450.9|65454.9|65439.9|609
1618329000000|2021-04-13 15:50:00|65459.9|65449.9|65462.3|65452.3|65465|65455|65459.1|65449.1|425
1618329300000|2021-04-13 15:55:00|65461.8|65451.8|65462.5|65452.5|65469.2|65454.5|65460.8|65446.7|597
1618329600000|2021-04-13 16:00:00|65462.8|65452.8|65461.5|65451.5|65466.5|65453.2|65457.1|65441.6|569
1618329900000|2021-04-13 16:05:00|65460.9|65450.9|65469.8|65449.8|65470.5|65456.9|65460.8|65444.6|515
1618330200000|2021-04-13 16:10:00|65469.7|65449.7|65464.6|65444.6|65470.4|65456|65459.6|65443.7|516
1618330500000|2021-04-13 16:15:00|65464.7|65444.7|65461.9|65451.9|65468.4|65453.1|65458.5|65443.8|505
1618330800000|2021-04-13 16:20:00|65461.8|65451.8|65466.4|65456.4|65473.6|65459.8|65461.4|65446.9|454
1618331100000|2021-04-13 16:25:00|65466.3|65456.3|65466|65456|65471.1|65456.4|65463.5|65448|388
1618331400000|2021-04-13 16:30:00|65465.8|65455.8|65465.7|65455.7|65472.5|65457.5|65464.9|65450.2|461
1618331700000|2021-04-13 16:35:00|65465.6|65455.6|65465.8|65455.8|65471.2|65457|65464.7|65450|464
1618332000000|2021-04-13 16:40:00|65465.7|65455.7|65465.1|65455.1|65473.8|65459.5|65464.7|65450|460
1618332300000|2021-04-13 16:45:00|65465.4|65455.4|65467.7|65457.7|65471.6|65457.8|65464.4|65451.2|413
1618332600000|2021-04-13 16:50:00|65467.6|65457.6|65469.1|65459.1|65475|65461.1|65467.5|65453.9|472
1618332900000|2021-04-13 16:55:00|65469|65459|65470.2|65460.2|65475.4|65463|65467.8|65454.9|564
1618333200000|2021-04-13 17:00:00|65470.3|65460.3|65446.1|65436.1|65476.5|65461|65444.8|65430.2|612
1618333500000|2021-04-13 17:05:00|65446.2|65436.2|65451.9|65441.9|65467.2|65450.1|65443.8|65430.7|632
1618333800000|2021-04-13 17:10:00|65451.8|65441.8|65450.2|65440.2|65458.5|65444.4|65448.3|65435.3|489
1618334100000|2021-04-13 17:15:00|65450.6|65440.6|65447.9|65437.9|65459.9|65444.6|65447.9|65434.5|445
1618334400000|2021-04-13 17:20:00|65447.8|65437.8|65444.4|65434.4|65454|65439.3|65442.6|65430.3|419
1618334700000|2021-04-13 17:25:00|65444.1|65434.1|65446.7|65436.7|65450.9|65437.4|65442.4|65429|390
1618335000000|2021-04-13 17:30:00|65446.5|65436.5|65445.1|65435.1|65453.3|65439.6|65444.5|65429.7|406
1618335300000|2021-04-13 17:35:00|65445.2|65435.2|65445.8|65435.8|65452|65436.9|65443.2|65428.2|430
1618335600000|2021-04-13 17:40:00|65445.9|65435.9|65443.7|65433.7|65451.9|65436.5|65443.5|65428.6|416
1618335900000|2021-04-13 17:45:00|65443.6|65433.6|65444.3|65434.3|65450.1|65435.2|65443.4|65428.6|323
1618336200000|2021-04-13 17:50:00|65444.6|65434.6|65447.9|65427.9|65449.4|65435|65443.3|65427.4|328
1618336500000|2021-04-13 17:55:00|65447.8|65427.8|65443.6|65433.6|65448.1|65434.9|65442.3|65427.5|303
1618336800000|2021-04-13 18:00:00|65443.7|65433.7|65442.2|65432.2|65448.6|65434.5|65439.9|65427.3|461
1618337100000|2021-04-13 18:05:00|65442.3|65432.3|65441.9|65431.9|65449.2|65433.8|65441.4|65428.6|371
1618337400000|2021-04-13 18:10:00|65441.8|65431.8|65440.7|65430.7|65445.1|65432.5|65438.6|65423.9|347
1618337700000|2021-04-13 18:15:00|65440.5|65430.5|65446|65436|65448.5|65436.5|65440.3|65425.8|472
1618338000000|2021-04-13 18:20:00|65445.9|65435.9|65442.1|65432.1|65451.2|65436.4|65442|65428.9|470
1618338300000|2021-04-13 18:25:00|65442|65432|65441.6|65431.6|65448.8|65433.8|65441.1|65426.3|405
1618338600000|2021-04-13 18:30:00|65441.7|65431.7|65440.3|65430.3|65446.1|65432.3|65440|65425.4|314
1618338900000|2021-04-13 18:35:00|65440.2|65430.2|65444.4|65434.4|65446.3|65436.3|65440.1|65430.1|396
1618339200000|2021-04-13 18:40:00|65444.3|65434.3|65445.5|65435.5|65449.3|65436.7|65443.5|65428.7|477
1618339500000|2021-04-13 18:45:00|65446|65436|65445.2|65435.2|65450.9|65436.4|65444.1|65429.2|393
1618339800000|2021-04-13 18:50:00|65445.1|65435.1|65442.2|65432.2|65450.6|65436.1|65441.9|65428.2|434
1618340100000|2021-04-13 18:55:00|65442.1|65432.1|65440.4|65430.4|65442.7|65432.7|65439.8|65429.8|288
1618340400000|2021-04-13 19:00:00|65440.5|65430.5|65443.8|65423.8|65445.7|65430.7|65437.1|65422.2|495
1618340700000|2021-04-13 19:05:00|65443.7|65423.7|65438|65428|65448.4|65433.5|65437.6|65422.5|432
1618341000000|2021-04-13 19:10:00|65438.1|65428.1|65437.9|65427.9|65443.1|65428.8|65437|65422.8|318
1618341300000|2021-04-13 19:15:00|65437.8|65427.8|65436.4|65426.4|65443.8|65427.9|65436.3|65421.6|402
1618341600000|2021-04-13 19:20:00|65436.5|65426.5|65438.8|65428.8|65445.5|65430.4|65436.1|65421.8|416
1618341900000|2021-04-13 19:25:00|65439.1|65429.1|65443.1|65423.1|65444.4|65429.5|65437.7|65422.1|444
1618342200000|2021-04-13 19:30:00|65442.8|65422.8|65435.9|65425.9|65443.3|65427|65435.7|65421.2|307
1618342500000|2021-04-13 19:35:00|65436|65426|65433|65423|65441.5|65426.9|65432.1|65421.1|271
1618342800000|2021-04-13 19:40:00|65432.9|65422.9|65432.7|65422.7|65433.2|65423.2|65432.3|65422.3|204
1618343100000|2021-04-13 19:45:00|65432.8|65422.8|65432.2|65422.2|65437.6|65422.9|65432|65417|203
1618343400000|2021-04-13 19:50:00|65432.5|65422.5|65430.9|65420.9|65439|65424|65430.6|65417.9|330
1618343700000|2021-04-13 19:55:00|65430.8|65420.8|65427.6|65407.6|65439.4|65421.2|65422.2|65407.2|597
1618344000000|2021-04-13 20:00:00|65427.4|65407.4|65428|65408|65429.5|65413|65420.4|65405.4|322
1618344300000|2021-04-13 20:05:00|65428.4|65408.4|65429.3|65409.3|65430.2|65410.2|65426.6|65406.6|210
1618344600000|2021-04-13 20:10:00|65429.1|65409.1|65432.9|65412.9|65433.6|65418.3|65427.5|65409.1|169
1618344900000|2021-04-13 20:15:00|65433|65413|65424.9|65404.9|65433.5|65418.6|65421.7|65401.7|238
1618345200000|2021-04-13 20:20:00|65419.9|65409.9|65423.4|65403.4|65425.2|65410|65419.8|65400.8|189
1618345500000|2021-04-13 20:25:00|65423.7|65403.7|65424|65404|65425.5|65408.4|65418.3|65403.1|158
1618345800000|2021-04-13 20:30:00|65424.1|65404.1|65431.6|65411.6|65431.7|65411.7|65423.2|65403.2|209
1618346100000|2021-04-13 20:35:00|65431.4|65411.4|65439.1|65419.1|65441.5|65421.5|65429.9|65409.9|229
1618346400000|2021-04-13 20:40:00|65439.2|65419.2|65445.4|65425.4|65446.8|65427.2|65437.2|65418.5|289
1618346700000|2021-04-13 20:45:00|65445.3|65425.3|65441|65421|65447.8|65427.8|65439.2|65419.2|201
1618347000000|2021-04-13 20:50:00|65441.2|65421.2|65443.6|65423.6|65445.9|65429|65439|65421.1|154
1618347300000|2021-04-13 20:55:00|65444|65424|65448|65428|65471|65433.3|65444|65417.2|215
1618347600000|2021-04-13 21:00:00|65447|65427|65468.5|65426.8|65477.4|65430.4|65446.6|65418.7|89
1618347900000|2021-04-13 21:05:00|65483.1|65403.8|65461.8|65423.3|65490.7|65436.9|65449.3|65403.8|92
1618348200000|2021-04-13 21:10:00|65477.2|65424.5|65467.1|65424.7|65477.2|65437|65452.3|65420|109
1618348500000|2021-04-13 21:15:00|65456.7|65436.7|65461.9|65431.5|65476.9|65437|65452|65420.3|93
1618348800000|2021-04-13 21:20:00|65461.6|65426.8|65464.7|65424|65479.8|65435.8|65453.2|65419.2|104
1618349100000|2021-04-13 21:25:00|65459.3|65428.2|65463.9|65429.7|65479.7|65436.5|65453.2|65418.6|100
1618349400000|2021-04-13 21:30:00|65466.3|65424.4|65468.8|65430.4|65483.7|65442.7|65457.9|65418|101
1618349700000|2021-04-13 21:35:00|65476.1|65427.2|65459.7|65439.7|65478.1|65442.7|65458.1|65420.7|101
1618350000000|2021-04-13 21:40:00|65465.4|65433.1|65447.6|65427.6|65478.1|65438.9|65445.3|65411.5|155
1618350300000|2021-04-13 21:45:00|65447.8|65427.8|65449.7|65429.7|65471.6|65430.1|65445.8|65420.4|92
1618350600000|2021-04-13 21:50:00|65457.8|65425.4|65450.3|65430.3|65457.9|65432|65445.8|65419.3|82
1618350900000|2021-04-13 21:55:00|65449.2|65429.2|65449|65429|65462.5|65431.8|65446.3|65419.6|83
1618351200000|2021-04-13 22:00:00|65447.6|65427.6|65448.7|65428.7|65459.9|65431|65446|65420.9|234
1618351500000|2021-04-13 22:05:00|65457.6|65423|65454.7|65424.6|65462|65431.5|65446.9|65420.8|284
1618351800000|2021-04-13 22:10:00|65449.4|65429.4|65447.5|65427.5|65457.3|65430.9|65445.7|65422.5|129
1618352100000|2021-04-13 22:15:00|65448.6|65428.6|65453.3|65423.2|65460.9|65429.7|65445.7|65420.8|125
1618352400000|2021-04-13 22:20:00|65448.3|65428.3|65448.9|65428.9|65460.6|65429.6|65445.7|65420.8|199
1618352700000|2021-04-13 22:25:00|65448.3|65428.3|65447.5|65427.5|65459.1|65430.9|65445.8|65424.6|156
1618353000000|2021-04-13 22:30:00|65451.2|65431.2|65445.7|65425.7|65458|65431.5|65445.4|65423.2|180
1618353300000|2021-04-13 22:35:00|65445.9|65425.9|65446.6|65426.6|65456.1|65430.1|65445.6|65425.6|147
1618353600000|2021-04-13 22:40:00|65446.9|65426.9|65451.8|65431.8|65460.7|65433.7|65446.9|65426|181
1618353900000|2021-04-13 22:45:00|65451.7|65431.7|65452.1|65432.1|65454.4|65434.4|65451.2|65431.2|236
1618354200000|2021-04-13 22:50:00|65452.8|65432.8|65453.1|65433.1|65454.5|65434.5|65451.6|65431.6|239
1618354500000|2021-04-13 22:55:00|65453|65433|65455.3|65435.3|65456.1|65436.1|65452.9|65432.9|160
1618354800000|2021-04-13 23:00:00|65454.5|65434.5|65457.2|65437.2|65462|65442|65454.5|65434.5|280
1618355100000|2021-04-13 23:05:00|65456.2|65436.2|65449.2|65429.2|65459.2|65439.2|65448.7|65428.7|231
1618355400000|2021-04-13 23:10:00|65449.8|65429.8|65452.1|65432.1|65455.6|65435.6|65448.8|65428.8|280
1618355700000|2021-04-13 23:15:00|65452.2|65432.2|65455.6|65435.6|65458.8|65438.8|65452.1|65432.1|247
1618356000000|2021-04-13 23:20:00|65454.7|65434.7|65457.1|65437.1|65465.8|65439.4|65454.2|65434.2|173
1618356300000|2021-04-13 23:25:00|65456.7|65436.7|65467.8|65447.8|65482.9|65454.3|65455.8|65435.8|212
1618356600000|2021-04-13 23:30:00|65475.1|65440.5|65480.3|65460.3|65488|65461.8|65467.4|65439.8|170
1618356900000|2021-04-13 23:35:00|65479.9|65459.9|65474.4|65454.4|65481.4|65459.9|65471|65445.1|156
1618357200000|2021-04-13 23:40:00|65473.8|65453.8|65472.6|65452.6|65480.3|65455.8|65470.6|65448.5|167
1618357500000|2021-04-13 23:45:00|65472.8|65452.8|65454.9|65434.9|65482.4|65462.4|65453.2|65420.6|278
1618357800000|2021-04-13 23:50:00|65454.8|65434.8|65441|65421|65456.1|65436.1|65438.4|65418.4|208
1618358100000|2021-04-13 23:55:00|65441.2|65421.2|65448.1|65428.1|65450.4|65430.4|65438.9|65418.9|239
1618358400000|2021-04-14 00:00:00|65447.9|65427.9|65436.1|65416.1|65450.5|65430.5|65434.1|65414.1|554
1618358700000|2021-04-14 00:05:00|65436.2|65416.2|65438.8|65418.8|65441.3|65421.3|65434|65414|516
1618359000000|2021-04-14 00:10:00|65438.9|65418.9|65432.3|65412.3|65439.2|65419.2|65431.8|65411.8|465
1618359300000|2021-04-14 00:15:00|65432.2|65412.2|65424.2|65404.2|65438.8|65418.8|65419.8|65403.7|342
1618359600000|2021-04-14 00:20:00|65424.5|65404.5|65426.6|65406.6|65428.1|65408.1|65424|65404|237
1618359900000|2021-04-14 00:25:00|65426.5|65406.5|65438|65418|65441.8|65421.8|65426.4|65406.4|300
1618360200000|2021-04-14 00:30:00|65437.9|65417.9|65446.9|65426.9|65449.9|65429.9|65437.6|65417.6|426
1618360500000|2021-04-14 00:35:00|65446.8|65426.8|65448.1|65428.1|65449|65429|65444.6|65424.6|313
1618360800000|2021-04-14 00:40:00|65448.2|65428.2|65447.5|65427.5|65452.4|65432.4|65446.9|65426.9|301
1618361100000|2021-04-14 00:45:00|65446.4|65426.4|65431.5|65411.5|65446.4|65426.4|65421.4|65401.4|493
1618361400000|2021-04-14 00:50:00|65431.6|65411.6|65436.1|65416.1|65437.2|65417.2|65426.6|65406.6|499
1618361700000|2021-04-14 00:55:00|65436.3|65416.3|65439|65419|65443.7|65423.7|65435.5|65415.5|474
1618362000000|2021-04-14 01:00:00|65439.3|65419.3|65436.6|65416.6|65448.6|65428.6|65431.1|65416.1|654
1618362300000|2021-04-14 01:05:00|65436.5|65416.5|65436.5|65416.5|65439.8|65423.8|65429.2|65413|565
1618362600000|2021-04-14 01:10:00|65436.6|65416.6|65434.4|65414.4|65438.6|65418.6|65430.8|65410.8|536
1618362900000|2021-04-14 01:15:00|65433.8|65413.8|65416.9|65396.9|65435.5|65415.5|65412.2|65392.2|756
1618363200000|2021-04-14 01:20:00|65416.4|65396.4|65423|65403|65427.2|65411.9|65413.5|65395.9|592
1618363500000|2021-04-14 01:25:00|65422.9|65402.9|65425|65415|65431.5|65415.8|65418.8|65402.9|431
1618363800000|2021-04-14 01:30:00|65424.6|65414.6|65448.7|65428.7|65448.7|65429.9|65424.6|65409.8|797
1618364100000|2021-04-14 01:35:00|65449.5|65429.5|65453.5|65433.5|65466.7|65446.7|65439.3|65424.8|835
1618364400000|2021-04-14 01:40:00|65453.6|65433.6|65434.2|65414.2|65453.6|65433.6|65423.4|65408.3|743
1618364700000|2021-04-14 01:45:00|65434.1|65414.1|65404.2|65384.2|65435|65416.8|65400.3|65382.8|764
1618365000000|2021-04-14 01:50:00|65404.3|65384.3|65392.5|65382.5|65407|65395.4|65388|65371.2|783
1618365300000|2021-04-14 01:55:00|65392.7|65382.7|65417.3|65397.3|65421.8|65401.8|65392.2|65377.9|732
1618365600000|2021-04-14 02:00:00|65417.4|65397.4|65445.2|65425.2|65445.9|65425.9|65414.7|65397.4|642
1618365900000|2021-04-14 02:05:00|65444.8|65424.8|65440.5|65430.5|65453.2|65438.4|65429.9|65415.2|651
1618366200000|2021-04-14 02:10:00|65440.2|65430.2|65437.8|65427.8|65455.3|65439.9|65437|65422.8|571
1618366500000|2021-04-14 02:15:00|65437.9|65427.9|65427.5|65417.5|65441.1|65431.1|65427.3|65417.3|452
1618366800000|2021-04-14 02:20:00|65427.3|65417.3|65419.7|65409.7|65428.1|65418.1|65416.8|65406.2|567
1618367100000|2021-04-14 02:25:00|65419.8|65409.8|65427.9|65417.9|65429.7|65418.7|65417.8|65407.2|600
1618367400000|2021-04-14 02:30:00|65427.6|65417.6|65423.9|65413.9|65430.5|65420.5|65416.1|65402.4|638
1618367700000|2021-04-14 02:35:00|65424|65414|65423.6|65413.6|65429.6|65418.9|65419.1|65402.8|609
1618368000000|2021-04-14 02:40:00|65423.7|65413.7|65438.7|65428.7|65443.2|65431.3|65422.6|65412.6|570
1618368300000|2021-04-14 02:45:00|65438.6|65428.6|65414.1|65404.1|65439.5|65429.5|65408.1|65393.2|637
1618368600000|2021-04-14 02:50:00|65417.6|65397.6|65439.7|65419.7|65440.6|65426.3|65414.6|65397.4|605
1618368900000|2021-04-14 02:55:00|65439.6|65419.6|65427.9|65407.9|65441|65423.6|65420.9|65406.9|731
1618369200000|2021-04-14 03:00:00|65428|65408|65425.9|65405.9|65433.2|65418.5|65415.5|65401.4|521
1618369500000|2021-04-14 03:05:00|65426|65406|65429.9|65419.9|65435.7|65421.5|65423.6|65403.6|537
1618369800000|2021-04-14 03:10:00|65430.5|65420.5|65431.2|65421.2|65443.5|65428.6|65429.4|65417.9|579
1618370100000|2021-04-14 03:15:00|65430.6|65420.6|65413.8|65403.8|65434.2|65424.2|65412.4|65401.4|553
1618370400000|2021-04-14 03:20:00|65414|65404|65418.9|65398.9|65420.5|65404.7|65407.8|65393.8|598
1618370700000|2021-04-14 03:25:00|65419.4|65399.4|65416.3|65406.3|65422.9|65409.3|65408.8|65395.4|482
1618371000000|2021-04-14 03:30:00|65416.4|65406.4|65417.9|65407.9|65419.3|65409.3|65410.1|65395.6|486
1618371300000|2021-04-14 03:35:00|65417.8|65407.8|65410.1|65400.1|65427.5|65413.6|65409.8|65396.8|454
1618371600000|2021-04-14 03:40:00|65410.3|65400.3|65430.1|65410.1|65430.5|65415.3|65406.9|65392.4|522
1618371900000|2021-04-14 03:45:00|65430.2|65410.2|65426.7|65416.7|65440.9|65424.4|65424.5|65409.8|457
1618372200000|2021-04-14 03:50:00|65426.5|65416.5|65427.3|65417.3|65429.8|65419.8|65424.6|65414.6|371
1618372500000|2021-04-14 03:55:00|65427.4|65417.4|65437.3|65417.3|65437.3|65422.7|65424.9|65411.9|346
1618372800000|2021-04-14 04:00:00|65437.1|65417.1|65437.8|65417.8|65438.6|65425.7|65428.1|65412.7|384
1618373100000|2021-04-14 04:05:00|65437.9|65417.9|65436|65416|65437.9|65422.2|65427.6|65413.9|303
1618373400000|2021-04-14 04:10:00|65430.1|65420.1|65428.2|65418.2|65437.1|65422|65428.1|65414.1|225
1618373700000|2021-04-14 04:15:00|65428.1|65418.1|65431.6|65411.6|65433.1|65418.1|65422.1|65407.1|310
1618374000000|2021-04-14 04:20:00|65431.7|65411.7|65427.4|65417.4|65432.2|65417.4|65425.6|65407|259
1618374300000|2021-04-14 04:25:00|65427.3|65417.3|65432.2|65412.2|65436.4|65421.5|65424.9|65409.8|302
1618374600000|2021-04-14 04:30:00|65432.3|65412.3|65424.6|65414.6|65433|65417.6|65422.1|65407.3|259
1618374900000|2021-04-14 04:35:00|65424.7|65414.7|65422.4|65412.4|65430.9|65415.9|65421.2|65409.1|237
1618375200000|2021-04-14 04:40:00|65427.2|65407.2|65431|65411|65432|65416.1|65421|65406.1|293
1618375500000|2021-04-14 04:45:00|65430.9|65410.9|65436.9|65426.9|65442.8|65427.2|65425.7|65410.5|396
1618375800000|2021-04-14 04:50:00|65437|65427|65442.5|65422.5|65443.2|65428.5|65430.5|65416.2|401
1618376100000|2021-04-14 04:55:00|65442.7|65422.7|65440.6|65420.6|65443.1|65428|65430.3|65414.4|462
1618376400000|2021-04-14 05:00:00|65440.2|65420.2|65440|65420|65440.8|65427.5|65434.5|65419.6|454
1618376700000|2021-04-14 05:05:00|65439.8|65419.8|65429.4|65419.4|65440.5|65426|65428.4|65413.5|454
1618377000000|2021-04-14 05:10:00|65429.6|65419.6|65431.3|65421.3|65435.4|65422.6|65424.5|65414.5|419
1618377300000|2021-04-14 05:15:00|65431.2|65421.2|65432.8|65422.8|65437.7|65423.9|65429.1|65414.2|364
1618377600000|2021-04-14 05:20:00|65432.6|65422.6|65428.5|65418.5|65436.3|65424|65427.5|65412.9|352
1618377900000|2021-04-14 05:25:00|65428.4|65418.4|65428.3|65418.3|65439.7|65424.9|65427.9|65414.6|393
1618378200000|2021-04-14 05:30:00|65427.8|65417.8|65433|65423|65434.4|65424.2|65426.1|65412.3|588
1618378500000|2021-04-14 05:35:00|65433.1|65423.1|65441.5|65431.5|65450.5|65438.3|65431.2|65417.5|561
1618378800000|2021-04-14 05:40:00|65441.8|65431.8|65452.9|65442.9|65455.1|65443.5|65441.8|65431.8|565
1618379100000|2021-04-14 05:45:00|65452.8|65442.8|65448.2|65438.2|65458.3|65448.3|65446.7|65436.7|496
1618379400000|2021-04-14 05:50:00|65447.2|65437.2|65444.3|65434.3|65451.8|65440.1|65444.1|65431.3|467
1618379700000|2021-04-14 05:55:00|65444.1|65434.1|65443.8|65433.8|65450.4|65438.1|65442.4|65427.6|530
1618380000000|2021-04-14 06:00:00|65443.7|65433.7|65439|65429|65446.9|65436.9|65434.8|65420.1|672
1618380300000|2021-04-14 06:05:00|65439.1|65429.1|65429.8|65419.8|65444.6|65430.4|65425.7|65412.4|621
1618380600000|2021-04-14 06:10:00|65429.7|65419.7|65423.4|65413.4|65436.2|65421.2|65419.9|65409.9|588
1618380900000|2021-04-14 06:15:00|65423.3|65413.3|65413.9|65403.9|65426.1|65416.1|65412.7|65402.7|490
1618381200000|2021-04-14 06:20:00|65413.8|65403.8|65418.7|65408.7|65426.6|65412.6|65413.2|65403.2|648
1618381500000|2021-04-14 06:25:00|65418.5|65408.5|65413.4|65403.4|65419.3|65409.3|65409.8|65395.6|756
1618381800000|2021-04-14 06:30:00|65413.1|65403.1|65408.2|65398.2|65416.9|65405.6|65401.5|65391.5|665
1618382100000|2021-04-14 06:35:00|65408|65398|65393.1|65383.1|65412.2|65398.8|65390.6|65377.8|576
1618382400000|2021-04-14 06:40:00|65393.3|65383.3|65394.5|65384.5|65402.2|65388.5|65387.2|65373.3|660
1618382700000|2021-04-14 06:45:00|65394.6|65384.6|65394.5|65384.5|65399|65389|65386.7|65372.4|618
1618383000000|2021-04-14 06:50:00|65393.5|65383.5|65400.7|65390.7|65406.3|65396.3|65390.7|65378|713
1618383300000|2021-04-14 06:55:00|65400.6|65390.6|65374.4|65364.4|65405.5|65394.3|65372.5|65360.5|802
1618383600000|2021-04-14 07:00:00|65376|65366|65390.2|65380.2|65391.8|65381.8|65370.3|65355.9|848
1618383900000|2021-04-14 07:05:00|65390|65380|65389.1|65379.1|65407.2|65395.9|65388.2|65376.7|788
1618384200000|2021-04-14 07:10:00|65388.5|65378.5|65388.1|65378.1|65400.6|65390.6|65381.4|65371.4|698
1618384500000|2021-04-14 07:15:00|65387.5|65377.5|65380.3|65370.3|65388.9|65378.9|65375.7|65365.7|740
1618384800000|2021-04-14 07:20:00|65380.5|65370.5|65390.1|65380.1|65397.4|65387.4|65376.8|65366.8|652
1618385100000|2021-04-14 07:25:00|65389.3|65379.3|65385.9|65375.9|65397.3|65387.3|65380.3|65370.3|741
1618385400000|2021-04-14 07:30:00|65386.2|65376.2|65400.6|65390.6|65401.3|65391.3|65383.9|65372.4|633
1618385700000|2021-04-14 07:35:00|65400|65390|65414.2|65404.2|65418.5|65405.9|65400|65390|721
1618386000000|2021-04-14 07:40:00|65414.1|65404.1|65413.1|65403.1|65414.6|65404.6|65406.3|65396.3|682
1618386300000|2021-04-14 07:45:00|65412.8|65402.8|65412.1|65402.1|65414.9|65403.3|65406.1|65394.5|612
1618386600000|2021-04-14 07:50:00|65412.2|65402.2|65427|65417|65430|65419.5|65412.2|65402.2|688
1618386900000|2021-04-14 07:55:00|65427.1|65417.1|65420.1|65410.1|65427.1|65417.1|65412.4|65399.7|642
1618387200000|2021-04-14 08:00:00|65420.3|65410.3|65407.9|65397.9|65423.3|65413.3|65407.2|65395.2|624
1618387500000|2021-04-14 08:05:00|65407.5|65397.5|65398.4|65388.4|65408|65398|65391.8|65378.5|689
1618387800000|2021-04-14 08:10:00|65398.8|65388.8|65392.9|65382.9|65404.8|65394.8|65390.3|65377.1|638
1618388100000|2021-04-14 08:15:00|65392.8|65382.8|65371.6|65361.6|65392.9|65382.9|65367.9|65352.5|672
1618388400000|2021-04-14 08:20:00|65371.5|65361.5|65381.2|65371.2|65383.7|65373.7|65368.6|65357.5|586
1618388700000|2021-04-14 08:25:00|65381|65371|65362.9|65352.9|65393|65383|65362.2|65352.2|660
1618389000000|2021-04-14 08:30:00|65363.1|65353.1|65336.3|65326.3|65366.9|65353.7|65335.7|65325.2|668
1618389300000|2021-04-14 08:35:00|65336.1|65326.1|65342.5|65332.5|65356.6|65346.6|65331.3|65321.3|657
1618389600000|2021-04-14 08:40:00|65342.4|65332.4|65340.2|65330.2|65345.7|65335.7|65338.5|65328.5|628
1618389900000|2021-04-14 08:45:00|65340.3|65330.3|65345.4|65335.4|65351|65341|65340.1|65330.1|634
1618390200000|2021-04-14 08:50:00|65345.2|65335.2|65340.7|65330.7|65345.2|65335.2|65331.1|65320.8|611
1618390500000|2021-04-14 08:55:00|65340.6|65330.6|65333.9|65323.9|65346|65333.7|65331.3|65321.3|626
1618390800000|2021-04-14 09:00:00|65333.7|65323.7|65334.2|65324.2|65335.5|65325.4|65329.8|65315.4|556
1618391100000|2021-04-14 09:05:00|65334.3|65324.3|65335.1|65325.1|65342.2|65327.5|65332.1|65320|500
1618391400000|2021-04-14 09:10:00|65335.4|65325.4|65341|65331|65347.8|65337.8|65334.7|65320.3|584
1618391700000|2021-04-14 09:15:00|65340.4|65330.4|65353.6|65343.6|65353.6|65343.6|65340.1|65330.1|525
1618392000000|2021-04-14 09:20:00|65354.1|65344.1|65345.2|65335.2|65360|65345.6|65342.9|65332.9|573
1618392300000|2021-04-14 09:25:00|65345.3|65335.3|65358.1|65348.1|65366.2|65356.2|65345.1|65335.1|553
1618392600000|2021-04-14 09:30:00|65358.2|65348.2|65354.6|65344.6|65359.9|65349.9|65342.4|65332.4|561
1618392900000|2021-04-14 09:35:00|65354.8|65344.8|65355.5|65345.5|65361.7|65349.5|65353.4|65339.4|570
1618393200000|2021-04-14 09:40:00|65355.6|65345.6|65359.2|65349.2|65366.5|65352.4|65354.7|65344.7|596
1618393500000|2021-04-14 09:45:00|65360|65350|65362.1|65352.1|65367|65354.8|65356.1|65346.1|608
1618393800000|2021-04-14 09:50:00|65362.2|65352.2|65361.7|65351.7|65367.5|65354.7|65359.9|65346.6|530
1618394100000|2021-04-14 09:55:00|65361.6|65351.6|65354|65344|65361.6|65351.6|65354|65341.1|319
1618394400000|2021-04-14 10:00:00|65354.2|65344.2|65355.5|65345.5|65361.7|65351.1|65353.3|65339.8|390
1618394700000|2021-04-14 10:05:00|65355.4|65345.4|65359.9|65349.9|65361.1|65349.9|65352.3|65338.8|298
1618395000000|2021-04-14 10:10:00|65359.5|65349.5|65358.5|65348.5|65363.3|65353.3|65358.5|65348.5|348
1618395300000|2021-04-14 10:15:00|65358.6|65348.6|65359.1|65349.1|65365.6|65351.9|65355.4|65344.9|412
1618395600000|2021-04-14 10:20:00|65359.2|65349.2|65363.2|65353.2|65363.6|65353.6|65358.3|65348.3|438
1618395900000|2021-04-14 10:25:00|65362.5|65352.5|65376.3|65366.3|65382.2|65368.4|65360.4|65346.1|610
1618396200000|2021-04-14 10:30:00|65376.6|65366.6|65370.4|65360.4|65384.3|65369.7|65367.9|65357.9|399
1618396500000|2021-04-14 10:35:00|65370.2|65360.2|65365.7|65355.7|65373.2|65360.8|65362.6|65347.9|421
1618396800000|2021-04-14 10:40:00|65365.6|65355.6|65355.8|65345.8|65370.3|65355.9|65354.5|65339.9|528
1618397100000|2021-04-14 10:45:00|65355.6|65345.6|65355.6|65345.6|65364|65349|65352.7|65339.4|509
1618397400000|2021-04-14 10:50:00|65355.5|65345.5|65365.5|65355.5|65371.4|65356.6|65355.2|65343.1|514
1618397700000|2021-04-14 10:55:00|65365.6|65355.6|65369.9|65349.9|65371.5|65357|65362.5|65348.8|610
1618398000000|2021-04-14 11:00:00|65369.5|65349.5|65376.2|65356.2|65376.6|65362.1|65361.9|65347.8|621
1618398300000|2021-04-14 11:05:00|65371.2|65361.2|65366|65356|65377.2|65362|65363.2|65349.3|500
1618398600000|2021-04-14 11:10:00|65365.9|65355.9|65363.8|65353.8|65371.5|65356.5|65363.3|65348.9|360
1618398900000|2021-04-14 11:15:00|65363.6|65353.6|65356.4|65346.4|65369.6|65354.8|65354.3|65344.3|405
1618399200000|2021-04-14 11:20:00|65356.3|65346.3|65355|65345|65365.7|65350.5|65353.7|65343.7|466
1618399500000|2021-04-14 11:25:00|65354.9|65344.9|65349.8|65339.8|65359.5|65345.9|65348.9|65338.8|470
1618399800000|2021-04-14 11:30:00|65349.9|65339.9|65351.1|65341.1|65358.2|65347.1|65349.8|65337.7|533
1618400100000|2021-04-14 11:35:00|65350.9|65340.9|65359.7|65339.7|65360|65345|65347.6|65333.5|455
1618400400000|2021-04-14 11:40:00|65359.9|65339.9|65348.6|65338.6|65360.2|65345.7|65347.8|65332.7|500
1618400700000|2021-04-14 11:45:00|65348.7|65338.7|65349|65339|65358.4|65344.5|65348.4|65336.9|593
1618401000000|2021-04-14 11:50:00|65349.4|65339.4|65353.5|65343.5|65358.3|65345.9|65349.3|65336.8|488
1618401300000|2021-04-14 11:55:00|65353.7|65343.7|65351.6|65341.6|65358.3|65343.8|65348.9|65336.5|534
1618401600000|2021-04-14 12:00:00|65351.2|65341.2|65349.3|65339.3|65358.9|65346.3|65348.9|65333.9|544
1618401900000|2021-04-14 12:05:00|65349.2|65339.2|65344.9|65334.9|65354.9|65340.4|65344.4|65332|444
1618402200000|2021-04-14 12:10:00|65344.8|65334.8|65342.9|65332.9|65348.6|65335.3|65340.2|65328.3|458
1618402500000|2021-04-14 12:15:00|65343|65333|65347.9|65337.9|65350.5|65339.6|65342.1|65330.4|520
1618402800000|2021-04-14 12:20:00|65347.6|65337.6|65341.2|65331.2|65352.3|65338.2|65340.6|65328.9|501
1618403100000|2021-04-14 12:25:00|65341.3|65331.3|65331.8|65321.8|65343.6|65333.6|65330.3|65315.5|537
1618403400000|2021-04-14 12:30:00|65336.6|65316.6|65331.6|65321.6|65337.8|65327.8|65331|65316.3|551
1618403700000|2021-04-14 12:35:00|65331.7|65321.7|65328.3|65318.3|65336.5|65322.8|65328.1|65313.5|485
1618404000000|2021-04-14 12:40:00|65328.2|65318.2|65328|65318|65330.5|65318.5|65325.2|65310.4|558
1618404300000|2021-04-14 12:45:00|65328.1|65318.1|65351.9|65341.9|65362.2|65347.2|65327.5|65315|621
1618404600000|2021-04-14 12:50:00|65351.7|65341.7|65361.3|65351.3|65370.6|65356.4|65351|65334.8|666
1618404900000|2021-04-14 12:55:00|65361.1|65351.1|65374.1|65364.1|65377.7|65364.4|65361.1|65351.1|667
1618405200000|2021-04-14 13:00:00|65374.2|65364.2|65356.8|65346.8|65377.8|65364.2|65347.1|65337|957
1618405500000|2021-04-14 13:05:00|65356.7|65346.7|65345.7|65335.7|65364.8|65351.4|65338.3|65328.3|809
1618405800000|2021-04-14 13:10:00|65345.5|65335.5|65333.3|65323.3|65347.9|65337.9|65332.6|65322.6|813
1618406100000|2021-04-14 13:15:00|65333.4|65323.4|65337.2|65327.2|65349.7|65334.6|65326|65316|877
1618406400000|2021-04-14 13:20:00|65337.4|65327.4|65333.7|65323.7|65340.6|65330.6|65331.4|65319.4|772
1618406700000|2021-04-14 13:25:00|65333.9|65323.9|65328.1|65318.1|65335.1|65323.9|65322.9|65308|699
1618407000000|2021-04-14 13:30:00|65328.6|65318.6|65335.6|65325.6|65346.6|65331.8|65322.3|65308.2|658
1618407300000|2021-04-14 13:35:00|65336|65326|65329.4|65319.4|65336.2|65326.2|65322.7|65308.8|656
1618407600000|2021-04-14 13:40:00|65329.5|65319.5|65329.1|65319.1|65333.5|65321|65321.4|65311.4|586
1618407900000|2021-04-14 13:45:00|65334.7|65314.7|65331.5|65321.5|65336.6|65326.6|65325.4|65314.1|634
1618408200000|2021-04-14 13:50:00|65331.6|65321.6|65336.4|65326.4|65340.9|65327.5|65328.6|65316.3|647
1618408500000|2021-04-14 13:55:00|65336.1|65326.1|65332.5|65322.5|65345.5|65331.3|65330.8|65316.9|601
1618408800000|2021-04-14 14:00:00|65332.7|65322.7|65333.6|65323.6|65349.5|65334.6|65327.5|65317.5|609
1618409100000|2021-04-14 14:05:00|65333.5|65323.5|65329.6|65319.6|65338.5|65324.4|65328.4|65314|626
1618409400000|2021-04-14 14:10:00|65329.8|65319.8|65334.1|65324.1|65339|65326.4|65325.1|65311.3|545
1618409700000|2021-04-14 14:15:00|65333.9|65323.9|65334.2|65324.2|65346.2|65330.7|65332.4|65320|590
1618410000000|2021-04-14 14:20:00|65334.3|65324.3|65331.9|65321.9|65349.6|65335|65331.8|65318|614
1618410300000|2021-04-14 14:25:00|65332|65322|65326.3|65316.3|65337.7|65324.5|65324.5|65310.6|624
1618410600000|2021-04-14 14:30:00|65326|65316|65308.6|65298.6|65327.2|65317.2|65307.4|65292.8|652
1618410900000|2021-04-14 14:35:00|65309|65299|65312.1|65302.1|65315.9|65303.1|65306.1|65293.6|578
1618411200000|2021-04-14 14:40:00|65311.8|65301.8|65310.4|65300.4|65315.9|65305.3|65309.3|65295.9|561
1618411500000|2021-04-14 14:45:00|65310.3|65300.3|65295.7|65285.7|65310.6|65300.6|65292.6|65278|595
1618411800000|2021-04-14 14:50:00|65295.6|65285.6|65305.4|65295.4|65311.8|65298.1|65295.6|65282|550
1618412100000|2021-04-14 14:55:00|65305|65295|65302.7|65282.7|65309.2|65295|65295.1|65282.4|649
1618412400000|2021-04-14 15:00:00|65297.9|65287.9|65295.5|65285.5|65305.2|65291.7|65292.8|65278.2|629
1618412700000|2021-04-14 15:05:00|65295.2|65285.2|65298.9|65288.9|65306.1|65293.6|65295.2|65280.7|578
1618413000000|2021-04-14 15:10:00|65298.7|65288.7|65296.9|65276.9|65305.7|65292.3|65292.2|65276.1|599
1618413300000|2021-04-14 15:15:00|65297|65277|65289.6|65279.6|65299.3|65284.1|65287.9|65273.9|604
1618413600000|2021-04-14 15:20:00|65289.7|65279.7|65295.9|65285.9|65301.3|65286.8|65287.6|65273.1|535
1618413900000|2021-04-14 15:25:00|65295.6|65285.6|65288.7|65278.7|65303.1|65288.6|65288.7|65278.7|526
1618414200000|2021-04-14 15:30:00|65288.8|65278.8|65278|65258|65290.7|65279.1|65277.1|65257.9|566
1618414500000|2021-04-14 15:35:00|65278.5|65258.5|65279.3|65269.3|65285.2|65269.3|65261.4|65246.9|522
1618414800000|2021-04-14 15:40:00|65284.5|65264.5|65277.8|65267.8|65285.3|65269.4|65274.2|65259.1|476
1618415100000|2021-04-14 15:45:00|65277.9|65267.9|65280.5|65270.5|65287|65272|65275.2|65260.4|484
1618415400000|2021-04-14 15:50:00|65280.9|65270.9|65279.6|65269.6|65286.6|65273.2|65278.5|65266.6|432
1618415700000|2021-04-14 15:55:00|65279.7|65269.7|65279.2|65269.2|65285.1|65275.1|65272.4|65257.8|537
1618416000000|2021-04-14 16:00:00|65279.6|65269.6|65280.2|65270.2|65287.4|65272.2|65278|65263.3|518
1618416300000|2021-04-14 16:05:00|65280.1|65270.1|65275.8|65265.8|65288.1|65272.1|65275.7|65259.8|562
1618416600000|2021-04-14 16:10:00|65275.9|65265.9|65280.1|65270.1|65287.8|65272.8|65274.7|65260.5|445
1618416900000|2021-04-14 16:15:00|65280.2|65270.2|65272.5|65262.5|65288.3|65273.4|65270.6|65255.7|526
1618417200000|2021-04-14 16:20:00|65272.4|65262.4|65265|65255|65275.2|65264.5|65264.3|65248.9|379
1618417500000|2021-04-14 16:25:00|65264.9|65254.9|65272.7|65262.7|65278|65263.4|65261.8|65248.1|468
1618417800000|2021-04-14 16:30:00|65272.9|65262.9|65266.8|65256.8|65278.8|65263.4|65265.8|65251.5|455
1618418100000|2021-04-14 16:35:00|65267|65257|65265.2|65255.2|65272.9|65258.5|65264.4|65250.5|354
1618418400000|2021-04-14 16:40:00|65265|65255|65271.2|65251.2|65271.9|65256.4|65263.7|65248.8|329
1618418700000|2021-04-14 16:45:00|65271.4|65251.4|65264.2|65254.2|65273.8|65257.3|65263.6|65248.8|352
1618419000000|2021-04-14 16:50:00|65264.1|65254.1|65264.8|65254.8|65272.3|65257.9|65263|65248.5|368
1618419300000|2021-04-14 16:55:00|65264.7|65254.7|65270.2|65260.2|65279|65263.8|65264.7|65249.5|457
1618419600000|2021-04-14 17:00:00|65270.8|65260.8|65279.7|65259.7|65279.7|65265.1|65270|65255.4|451
1618419900000|2021-04-14 17:05:00|65279.6|65259.6|65279.9|65259.9|65280.6|65264.6|65271.9|65256.9|368
1618420200000|2021-04-14 17:10:00|65279.8|65259.8|65280.8|65270.8|65283.7|65272.4|65274.7|65259.7|448
1618420500000|2021-04-14 17:15:00|65281.3|65271.3|65280.4|65270.4|65286.4|65273|65275.3|65262.5|534
1618420800000|2021-04-14 17:20:00|65280.3|65270.3|65279.2|65269.2|65288.8|65274.5|65278.5|65264.1|491
1618421100000|2021-04-14 17:25:00|65279.3|65269.3|65280.3|65270.3|65288.4|65273.8|65279.1|65264.9|427
1618421400000|2021-04-14 17:30:00|65280.9|65270.9|65283.9|65273.9|65290.6|65274.1|65280.1|65264.5|331
1618421700000|2021-04-14 17:35:00|65283.8|65273.8|65281|65271|65291.4|65276.3|65279.9|65265.3|427
1618422000000|2021-04-14 17:40:00|65280.9|65270.9|65276.5|65266.5|65287.2|65271.7|65276.1|65260.8|402
1618422300000|2021-04-14 17:45:00|65276.6|65266.6|65278.7|65268.7|65284.1|65269.8|65273.6|65259|343
1618422600000|2021-04-14 17:50:00|65278.8|65268.8|65281.2|65271.2|65286.1|65271.4|65276.2|65262.1|410
1618422900000|2021-04-14 17:55:00|65281|65271|65293.6|65273.6|65296.8|65282|65280.4|65266.8|481
1618423200000|2021-04-14 18:00:00|65293.1|65273.1|65288.7|65278.7|65296.7|65281.9|65287.5|65272.9|623
1618423500000|2021-04-14 18:05:00|65288.9|65278.9|65301.9|65291.9|65304.8|65294.1|65288.4|65273.5|577
1618423800000|2021-04-14 18:10:00|65301.8|65291.8|65289.9|65279.9|65303.7|65293.7|65285.6|65271.3|489
1618424100000|2021-04-14 18:15:00|65290|65280|65303|65293|65313.1|65300.6|65288|65273.2|546
1618424400000|2021-04-14 18:20:00|65303.7|65293.7|65297.4|65287.4|65304|65293.9|65294.9|65282.8|468
1618424700000|2021-04-14 18:25:00|65297.2|65287.2|65299.3|65279.3|65305.8|65291.7|65292.9|65276.3|439
1618425000000|2021-04-14 18:30:00|65293.8|65283.8|65296.8|65286.8|65298.8|65287.4|65290.9|65276.7|374
1618425300000|2021-04-14 18:35:00|65296.9|65286.9|65302.1|65282.1|65304.6|65289.7|65292.8|65278.4|445
1618425600000|2021-04-14 18:40:00|65302.2|65282.2|65302.3|65292.3|65308|65292.6|65293.4|65278.9|440
1618425900000|2021-04-14 18:45:00|65301.8|65291.8|65306.4|65296.4|65312.1|65296.9|65299.9|65284.8|384
1618426200000|2021-04-14 18:50:00|65306.3|65296.3|65311.2|65291.2|65315|65299.5|65304.3|65289.6|441
1618426500000|2021-04-14 18:55:00|65306.3|65296.3|65313.6|65293.6|65315.5|65300.5|65303.8|65289.5|435
1618426800000|2021-04-14 19:00:00|65313.7|65293.7|65310.7|65300.7|65318.6|65302.5|65309.9|65291.8|410
1618427100000|2021-04-14 19:05:00|65311.4|65301.4|65326|65306|65327.6|65312.3|65310.3|65294.2|469
1618427400000|2021-04-14 19:10:00|65325.9|65305.9|65318.5|65308.5|65326.8|65312.5|65318|65304.1|449
1618427700000|2021-04-14 19:15:00|65318.4|65308.4|65325.9|65305.9|65327.5|65312.7|65315.4|65300.8|354
1618428000000|2021-04-14 19:20:00|65325.8|65305.8|65322.2|65312.2|65333.4|65316.6|65320.3|65305.8|338
1618428300000|2021-04-14 19:25:00|65322.4|65312.4|65322|65312|65328.3|65314.5|65319.9|65305.9|418
1618428600000|2021-04-14 19:30:00|65322.3|65312.3|65324|65314|65330.2|65316.1|65321.2|65306.8|408
1618428900000|2021-04-14 19:35:00|65324.1|65314.1|65331.5|65321.5|65337.6|65323.1|65323.8|65313.8|362
1618429200000|2021-04-14 19:40:00|65331.6|65321.6|65330.5|65310.5|65338.4|65321.7|65328.2|65310.2|356
1618429500000|2021-04-14 19:45:00|65330.7|65310.7|65336.3|65316.3|65337.7|65322.5|65326.4|65309|431
1618429800000|2021-04-14 19:50:00|65336.1|65316.1|65327.7|65307.7|65336.4|65319.4|65323|65306.6|377
1618430100000|2021-04-14 19:55:00|65327.6|65307.6|65306.9|65286.9|65328|65311.7|65306.7|65286.7|430
1618430400000|2021-04-14 20:00:00|65306.6|65286.6|65306.4|65286.4|65308.2|65288.2|65293.2|65273.2|340
1618430700000|2021-04-14 20:05:00|65306.2|65286.2|65321.9|65301.9|65321.9|65306.3|65305.7|65285.7|238
1618431000000|2021-04-14 20:10:00|65322|65302|65322.3|65302.3|65324.4|65304.4|65320.8|65300.8|231
1618431300000|2021-04-14 20:15:00|65322.4|65302.4|65323.4|65303.4|65323.5|65303.5|65318.4|65298.4|226
1618431600000|2021-04-14 20:20:00|65323.5|65303.5|65331.4|65311.4|65331.9|65311.9|65321.8|65301.8|295
1618431900000|2021-04-14 20:25:00|65331.1|65311.1|65331.5|65311.5|65332|65312|65330.9|65310.9|192
1618432200000|2021-04-14 20:30:00|65331.3|65311.3|65329.1|65309.1|65331.3|65311.3|65328.6|65308.6|193
1618432500000|2021-04-14 20:35:00|65328.6|65308.6|65329.5|65309.5|65330.5|65310.5|65327.9|65307.9|213
1618432800000|2021-04-14 20:40:00|65329.8|65309.8|65329.7|65309.7|65330.4|65310.4|65328.4|65308.4|129
1618433100000|2021-04-14 20:45:00|65330.3|65310.3|65327|65307|65330.3|65310.3|65326.9|65306.9|153
1618433400000|2021-04-14 20:50:00|65326.5|65306.5|65331.7|65311.7|65332.2|65312.2|65326.2|65306.2|418
1618433700000|2021-04-14 20:55:00|65331.8|65311.8|65324.9|65304.9|65332.1|65312.1|65324.8|65304.8|423
1618434000000|2021-04-14 21:00:00|65324.1|65304.1|65335.4|65295.8|65335.4|65304.1|65324.1|65295.2|52
1618434300000|2021-04-14 21:05:00|65338.3|65288.2|65332.1|65299.8|65338.3|65304.4|65318.9|65288.2|140
1618434600000|2021-04-14 21:10:00|65334.7|65298.2|65329.5|65298.4|65339.9|65304.4|65321.6|65290.1|212
1618434900000|2021-04-14 21:15:00|65329.6|65297.9|65324|65304|65334.3|65306|65318.9|65293.7|152
1618435200000|2021-04-14 21:20:00|65324.4|65304.4|65329.7|65297.9|65335.5|65304.5|65321.4|65297.6|167
1618435500000|2021-04-14 21:25:00|65330|65298.6|65323|65303|65334.8|65304.5|65321.4|65294.7|209
1618435800000|2021-04-14 21:30:00|65322.6|65302.6|65322.7|65302.7|65334.9|65306.1|65319.9|65297.2|202
1618436100000|2021-04-14 21:35:00|65323|65303|65319.8|65299.8|65333.1|65307.1|65319.7|65298.5|115
1618436400000|2021-04-14 21:40:00|65322.2|65302.2|65329.2|65298.5|65333.5|65303.8|65319.5|65298.5|53
1618436700000|2021-04-14 21:45:00|65333.6|65300|65333.1|65298.2|65341.5|65304.2|65319.4|65289.8|94
1618437000000|2021-04-14 21:50:00|65322.5|65302.5|65322.6|65302.6|65335.4|65303.6|65318.8|65297.9|71
1618437300000|2021-04-14 21:55:00|65328.4|65297.9|65328.4|65298|65337.6|65305.1|65318.7|65294.2|98
1618437600000|2021-04-14 22:00:00|65334.1|65298.1|65332.6|65287.9|65334.1|65306.3|65320.1|65285.7|172
1618437900000|2021-04-14 22:05:00|65328.9|65286.6|65327.1|65288.4|65333.3|65299|65317|65283|223
1618438200000|2021-04-14 22:10:00|65315.8|65295.8|65329|65283.8|65332.2|65299.2|65315.8|65283|141
1618438500000|2021-04-14 22:15:00|65321.6|65287.4|65324.8|65293.2|65330.4|65298.1|65316.4|65282.7|141
1618438800000|2021-04-14 22:20:00|65329.5|65288.9|65324.9|65291.6|65329.9|65298.4|65317.8|65284.9|122
1618439100000|2021-04-14 22:25:00|65326|65291.5|65321.1|65301.1|65330.3|65302.9|65318.7|65287.3|147
1618439400000|2021-04-14 22:30:00|65319.4|65299.4|65328.8|65293.9|65331.7|65303|65319.4|65291|126
1618439700000|2021-04-14 22:35:00|65330.8|65294.8|65324.4|65304.4|65330.8|65304.5|65320|65291.3|108
1618440000000|2021-04-14 22:40:00|65322.9|65302.9|65326.2|65306.2|65330.5|65306.2|65321.7|65294.6|89
1618440300000|2021-04-14 22:45:00|65325.8|65305.8|65326|65306|65329.5|65306.4|65323.6|65296|70
1618440600000|2021-04-14 22:50:00|65326.1|65306.1|65325.9|65305.9|65331.1|65306.6|65322.9|65296.5|84
1618440900000|2021-04-14 22:55:00|65329.2|65296.7|65324.7|65304.7|65330.3|65306.4|65322.2|65295.2|87
1618441200000|2021-04-14 23:00:00|65324.9|65304.9|65321.7|65301.7|65326.6|65306.6|65319|65299|328
1618441500000|2021-04-14 23:05:00|65321.9|65301.9|65328.6|65308.6|65330|65310|65320|65300|208
1618441800000|2021-04-14 23:10:00|65328.5|65308.5|65330|65310|65330.9|65310.9|65325|65305|120
1618442100000|2021-04-14 23:15:00|65330.8|65310.8|65332.8|65312.8|65332.8|65312.8|65328|65308|117
1618442400000|2021-04-14 23:20:00|65332.6|65312.6|65332.9|65312.9|65333.4|65313.4|65331.1|65311.1|112
1618442700000|2021-04-14 23:25:00|65332.7|65312.7|65334.7|65314.7|65334.7|65314.7|65329.4|65309.4|168
1618443000000|2021-04-14 23:30:00|65334.3|65314.3|65324.3|65304.3|65334.6|65314.6|65322.8|65302.8|160
1618443300000|2021-04-14 23:35:00|65324.4|65304.4|65321.7|65301.7|65325.3|65305.3|65321|65301|225
1618443600000|2021-04-14 23:40:00|65321.6|65301.6|65321.4|65301.4|65322.8|65302.8|65318.7|65298.7|127
1618443900000|2021-04-14 23:45:00|65321.3|65301.3|65323.3|65303.3|65323.6|65303.6|65319.8|65299.8|329
1618444200000|2021-04-14 23:50:00|65323.6|65303.6|65330.3|65310.3|65336.7|65316.7|65323.5|65303.5|238
1618444500000|2021-04-14 23:55:00|65330.4|65310.4|65336.7|65316.7|65337|65317|65329.9|65309.9|307
1618444800000|2021-04-15 00:00:00|65336.5|65316.5|65335.6|65315.6|65346.4|65326.4|65329.5|65309.5|348
1618445100000|2021-04-15 00:05:00|65335.2|65315.2|65327.4|65307.4|65336.4|65316.4|65326.6|65306.6|359
1618445400000|2021-04-15 00:10:00|65327.5|65307.5|65329.1|65309.1|65332.4|65312.4|65326.7|65306.7|347
1618445700000|2021-04-15 00:15:00|65329.2|65309.2|65333.8|65313.8|65335.1|65315.1|65327.8|65307.8|362
1618446000000|2021-04-15 00:20:00|65332.9|65312.9|65334.3|65314.3|65337.4|65317.4|65329.4|65309.4|331
1618446300000|2021-04-15 00:25:00|65334.2|65314.2|65335.1|65315.1|65338.5|65318.5|65332.5|65312.5|294
1618446600000|2021-04-15 00:30:00|65335.4|65315.4|65345|65325|65348.6|65328.6|65334.8|65314.8|304
1618446900000|2021-04-15 00:35:00|65345.2|65325.2|65338.5|65318.5|65346.9|65331.5|65337.2|65318.2|278
1618447200000|2021-04-15 00:40:00|65338.4|65318.4|65336.2|65316.2|65338.4|65322.2|65330.2|65313.2|309
1618447500000|2021-04-15 00:45:00|65336.1|65316.1|65338.2|65318.2|65343.5|65323.5|65335.6|65315.6|310
1618447800000|2021-04-15 00:50:00|65338.3|65318.3|65332.6|65312.6|65338.3|65321.4|65328|65308|407
1618448100000|2021-04-15 00:55:00|65335.7|65315.7|65340.9|65320.9|65341.1|65321.1|65332.3|65312.3|419
1618448400000|2021-04-15 01:00:00|65340.3|65320.3|65330.6|65310.6|65340.3|65320.8|65327|65307|546
1618448700000|2021-04-15 01:05:00|65330.8|65310.8|65337.4|65317.4|65337.8|65321.8|65319.5|65299.5|473
1618449000000|2021-04-15 01:10:00|65337.3|65317.3|65339.8|65319.8|65343.4|65326.1|65332.4|65315.1|424
1618449300000|2021-04-15 01:15:00|65339.9|65319.9|65326.3|65306.3|65341.7|65321.7|65318.4|65298.4|569
1618449600000|2021-04-15 01:20:00|65326.1|65306.1|65342.4|65332.4|65348.8|65332.4|65320.4|65305.4|474
1618449900000|2021-04-15 01:25:00|65342.3|65332.3|65342.6|65322.6|65351.7|65333.6|65339|65321.4|528
1618450200000|2021-04-15 01:30:00|65342.4|65322.4|65340.5|65330.5|65348|65333.9|65329.6|65315.1|632
1618450500000|2021-04-15 01:35:00|65340.4|65330.4|65373.7|65363.7|65382.9|65366.8|65339.8|65328.6|604
1618450800000|2021-04-15 01:40:00|65373.4|65363.4|65380.1|65360.1|65389.6|65374.6|65365.2|65347.1|567
1618451100000|2021-04-15 01:45:00|65380.2|65360.2|65383.9|65363.9|65400.2|65382.1|65372.2|65356.6|642
1618451400000|2021-04-15 01:50:00|65384.2|65364.2|65378.5|65368.5|65396.5|65377.7|65377.8|65364.2|509
1618451700000|2021-04-15 01:55:00|65378.8|65368.8|65388.2|65378.2|65398.1|65385.7|65378.8|65366.9|524
1618452000000|2021-04-15 02:00:00|65388|65378|65392.1|65372.1|65394.8|65380.8|65379.2|65368.3|573
1618452300000|2021-04-15 02:05:00|65392.5|65372.5|65397.9|65387.9|65411.5|65395|65386.7|65372.3|542
1618452600000|2021-04-15 02:10:00|65398|65388|65379.8|65369.8|65411.2|65395.8|65379.3|65368.7|547
1618452900000|2021-04-15 02:15:00|65380.5|65370.5|65405.3|65385.3|65405.4|65388.2|65375.8|65365.8|521
1618453200000|2021-04-15 02:20:00|65405.1|65385.1|65397.2|65387.2|65405.4|65390|65392.6|65377.5|441
1618453500000|2021-04-15 02:25:00|65397.3|65387.3|65401.5|65391.5|65411.5|65398.8|65396.9|65386.9|500
1618453800000|2021-04-15 02:30:00|65401.6|65391.6|65387.6|65377.6|65401.8|65391.8|65384.4|65374.4|432
1618454100000|2021-04-15 02:35:00|65387.5|65377.5|65397.7|65387.7|65402.3|65388.6|65387.4|65377.4|434
1618454400000|2021-04-15 02:40:00|65397.6|65387.6|65396.4|65386.4|65399|65389|65394.7|65384.7|413
1618454700000|2021-04-15 02:45:00|65396.5|65386.5|65398.7|65388.7|65408.3|65395.1|65396.5|65384.2|464
1618455000000|2021-04-15 02:50:00|65398.8|65388.8|65404.1|65394.1|65404.5|65394.2|65396.8|65383.7|431
1618455300000|2021-04-15 02:55:00|65404|65394|65425|65405|65426.8|65410.7|65400.4|65390.4|525
1618455600000|2021-04-15 03:00:00|65424.8|65404.8|65413.6|65393.6|65425.3|65408.8|65407.3|65393.4|539
1618455900000|2021-04-15 03:05:00|65413.5|65393.5|65412.5|65402.5|65419.2|65404.3|65406.6|65393.5|369
1618456200000|2021-04-15 03:10:00|65412.6|65402.6|65414.4|65404.4|65425.8|65410.1|65412.3|65399.6|437
1618456500000|2021-04-15 03:15:00|65414.5|65404.5|65412.8|65402.8|65426.6|65411.5|65412.8|65397.7|374
1618456800000|2021-04-15 03:20:00|65413.1|65403.1|65421.5|65411.5|65427|65412.8|65408|65397.3|468
1618457100000|2021-04-15 03:25:00|65422.5|65412.5|65429.3|65419.3|65438|65424.5|65421.2|65405.6|481
1618457400000|2021-04-15 03:30:00|65429.4|65419.4|65441|65431|65448.5|65435|65427.7|65416.5|507
1618457700000|2021-04-15 03:35:00|65440.9|65430.9|65439.5|65429.5|65448.4|65437.2|65437.3|65427.3|387
1618458000000|2021-04-15 03:40:00|65440.2|65430.2|65433.2|65423.2|65444.1|65431.1|65428.6|65412.7|462
1618458300000|2021-04-15 03:45:00|65433.1|65423.1|65440.4|65420.4|65444.6|65429.3|65431.2|65418.7|419
1618458600000|2021-04-15 03:50:00|65440.5|65420.5|65432.3|65422.3|65444.1|65429.3|65430.8|65416.9|388
1618458900000|2021-04-15 03:55:00|65432.1|65422.1|65430.4|65410.4|65434.7|65423.2|65425.4|65410.3|297
1618459200000|2021-04-15 04:00:00|65429.9|65409.9|65434.2|65414.2|65434.7|65418.6|65424.2|65409.2|358
1618459500000|2021-04-15 04:05:00|65434|65414|65427.5|65417.5|65434.5|65421.7|65427.3|65412|320
1618459800000|2021-04-15 04:10:00|65427|65417|65420.7|65410.7|65432.5|65417.4|65419.3|65406.1|315
1618460100000|2021-04-15 04:15:00|65420.8|65410.8|65421.6|65411.6|65426.3|65415|65420.8|65406.3|245
1618460400000|2021-04-15 04:20:00|65421.8|65411.8|65423.6|65413.6|65430.5|65415.9|65421.8|65408.7|304
1618460700000|2021-04-15 04:25:00|65423.7|65413.7|65423.5|65413.5|65429.6|65414.7|65420.3|65405.2|295
1618461000000|2021-04-15 04:30:00|65423.8|65413.8|65428.2|65418.2|65432.9|65418.6|65423.6|65412.6|307
1618461300000|2021-04-15 04:35:00|65428|65418|65429.3|65419.3|65431.8|65421.8|65428|65418|254
1618461600000|2021-04-15 04:40:00|65429.4|65419.4|65427|65417|65433.2|65419.5|65426.2|65411.1|254
1618461900000|2021-04-15 04:45:00|65426.9|65416.9|65439.1|65419.1|65441.3|65427.1|65426.5|65411.3|333
1618462200000|2021-04-15 04:50:00|65439.3|65419.3|65444.8|65424.8|65445.2|65428.6|65434.4|65417.9|358
1618462500000|2021-04-15 04:55:00|65444.9|65424.9|65448.1|65428.1|65448.6|65433.3|65439.9|65422.9|377
1618462800000|2021-04-15 05:00:00|65448.2|65428.2|65431.8|65421.8|65448.2|65432.4|65431|65418.4|346
1618463100000|2021-04-15 05:05:00|65431.9|65421.9|65425.9|65415.9|65433.4|65422.9|65423.4|65413.4|353
1618463400000|2021-04-15 05:10:00|65425.8|65415.8|65427.2|65417.2|65429.4|65419.4|65422.1|65412.1|365
1618463700000|2021-04-15 05:15:00|65427.3|65417.3|65429.6|65419.6|65431.1|65421.1|65425.7|65415.7|335
1618464000000|2021-04-15 05:20:00|65429.7|65419.7|65431.7|65421.7|65434.5|65424.5|65429.6|65419.6|364
1618464300000|2021-04-15 05:25:00|65431.9|65421.9|65432.4|65422.4|65440.2|65425.2|65427.3|65417.3|348
1618464600000|2021-04-15 05:30:00|65432.3|65422.3|65428.8|65418.8|65433.4|65423.4|65426.8|65416.8|543
1618464900000|2021-04-15 05:35:00|65428.9|65418.9|65425.4|65415.4|65429.5|65419.5|65425.1|65415.1|446
1618465200000|2021-04-15 05:40:00|65425.3|65415.3|65421.1|65411.1|65426.5|65416.5|65417.6|65407.6|471
1618465500000|2021-04-15 05:45:00|65421|65411|65402.3|65392.3|65421.1|65411.1|65395|65385|452
1618465800000|2021-04-15 05:50:00|65403.6|65393.6|65399.6|65389.6|65403.6|65393.6|65393.8|65383.8|440
1618466100000|2021-04-15 05:55:00|65399.7|65389.7|65402.4|65392.4|65404.2|65394.2|65398.2|65388.2|447
1618466400000|2021-04-15 06:00:00|65402.6|65392.6|65396.9|65386.9|65403|65392.8|65395|65383|491
1618466700000|2021-04-15 06:05:00|65397.1|65387.1|65393.3|65383.3|65403.3|65393.3|65393.3|65383.3|438
1618467000000|2021-04-15 06:10:00|65393.2|65383.2|65389.6|65379.6|65397.6|65384.2|65387.2|65373|513
1618467300000|2021-04-15 06:15:00|65389.8|65379.8|65385.4|65375.4|65391|65381|65385.1|65375.1|463
1618467600000|2021-04-15 06:20:00|65385.5|65375.5|65389.8|65379.8|65391|65381|65380.9|65370.9|492
1618467900000|2021-04-15 06:25:00|65389.7|65379.7|65388.8|65378.8|65390|65380|65384.4|65374.4|461
1618468200000|2021-04-15 06:30:00|65389.1|65379.1|65394.9|65384.9|65396.7|65386.7|65389.1|65379.1|491
1618468500000|2021-04-15 06:35:00|65395|65385|65387.6|65377.6|65396.4|65386.4|65382.7|65372.7|470
1618468800000|2021-04-15 06:40:00|65387.7|65377.7|65381.9|65371.9|65391.2|65381.2|65379.5|65369.5|450
1618469100000|2021-04-15 06:45:00|65382|65372|65384.9|65374.9|65387.9|65377.9|65379.4|65369.4|536
1618469400000|2021-04-15 06:50:00|65385|65375|65389.1|65379.1|65390.1|65380.1|65384.9|65374.9|503
1618469700000|2021-04-15 06:55:00|65388.8|65378.8|65389.3|65379.3|65390.9|65380.9|65374.9|65364.9|559
1618470000000|2021-04-15 07:00:00|65389|65379|65380|65370|65391|65379|65374.4|65363.5|560
1618470300000|2021-04-15 07:05:00|65379.8|65369.8|65376.4|65366.4|65379.8|65369.8|65370.1|65360.1|508
1618470600000|2021-04-15 07:10:00|65376.3|65366.3|65370|65360|65379.7|65369.7|65369.8|65359.8|451
1618470900000|2021-04-15 07:15:00|65369.9|65359.9|65374|65364|65377.7|65367.7|65368.6|65358.6|459
1618471200000|2021-04-15 07:20:00|65373.9|65363.9|65353|65343|65375.4|65365.4|65352.9|65342.9|460
1618471500000|2021-04-15 07:25:00|65352.8|65342.8|65345.4|65335.4|65358.6|65346.2|65340.4|65330.4|641
1618471800000|2021-04-15 07:30:00|65345.2|65335.2|65357.3|65347.3|65358.4|65348.4|65341.7|65331.7|563
1618472100000|2021-04-15 07:35:00|65357.4|65347.4|65351.3|65341.3|65358.4|65348.4|65351|65341|528
1618472400000|2021-04-15 07:40:00|65350.8|65340.8|65347.3|65337.3|65351.3|65341.3|65338.2|65328.2|542
1618472700000|2021-04-15 07:45:00|65347.2|65337.2|65345.5|65335.5|65347.2|65337.2|65336.6|65326.6|464
1618473000000|2021-04-15 07:50:00|65345.6|65335.6|65353.6|65343.6|65353.6|65343.6|65341.6|65331.6|474
1618473300000|2021-04-15 07:55:00|65354.2|65344.2|65350.7|65340.7|65354.3|65344.3|65345.1|65335.1|467
1618473600000|2021-04-15 08:00:00|65351.8|65341.8|65362.7|65352.7|65363|65353|65350.1|65340.1|497
1618473900000|2021-04-15 08:05:00|65365.9|65355.9|65359|65349|65375.2|65365.2|65359|65346.4|492
1618474200000|2021-04-15 08:10:00|65359.7|65349.7|65359.9|65349.9|65366.5|65351.8|65350.6|65337.9|495
1618474500000|2021-04-15 08:15:00|65359.7|65349.7|65349.9|65339.9|65364.6|65352.3|65349.9|65339.9|465
1618474800000|2021-04-15 08:20:00|65350.1|65340.1|65351.8|65341.8|65354|65344|65342.4|65332.4|449
1618475100000|2021-04-15 08:25:00|65351.7|65341.7|65355.7|65345.7|65361.6|65351.6|65342.2|65332.2|490
1618475400000|2021-04-15 08:30:00|65355.6|65345.6|65356.1|65346.1|65363.2|65353.2|65346.8|65336.8|520
1618475700000|2021-04-15 08:35:00|65356.2|65346.2|65336.2|65326.2|65356.2|65346.2|65336.2|65326.2|390
1618476000000|2021-04-15 08:40:00|65337.3|65327.3|65322.4|65312.4|65340.1|65330.1|65319.9|65309.9|541
1618476300000|2021-04-15 08:45:00|65322.6|65312.6|65324.3|65314.3|65334|65324|65316.3|65306.3|491
1618476600000|2021-04-15 08:50:00|65324.4|65314.4|65317.9|65307.9|65326.7|65316.7|65311|65301|474
1618476900000|2021-04-15 08:55:00|65318.5|65308.5|65312.9|65302.9|65319.6|65309.6|65305.9|65295.9|558
1618477200000|2021-04-15 09:00:00|65313|65303|65292.7|65282.7|65313.6|65303.6|65291.9|65281.9|478
1618477500000|2021-04-15 09:05:00|65292.8|65282.8|65310.8|65300.8|65325.3|65305.3|65287.2|65277.2|517
1618477800000|2021-04-15 09:10:00|65311|65301|65308.2|65298.2|65316.1|65306.1|65302.9|65292.9|429
1618478100000|2021-04-15 09:15:00|65306.3|65296.3|65265.9|65255.9|65306.3|65296.3|65265.2|65255.2|544
1618478400000|2021-04-15 09:20:00|65266|65256|65251.6|65241.6|65266.1|65256.1|65234.4|65220.9|596
1618478700000|2021-04-15 09:25:00|65249.7|65239.7|65261.2|65251.2|65266.8|65256.8|65247.5|65235.7|555
1618479000000|2021-04-15 09:30:00|65261.3|65251.3|65256.7|65246.7|65261.9|65251.9|65246|65236|456
1618479300000|2021-04-15 09:35:00|65257|65247|65259.1|65249.1|65265.2|65255.2|65255.9|65245.9|398
1618479600000|2021-04-15 09:40:00|65259.3|65249.3|65261.8|65251.8|65263.5|65253.5|65255.5|65245.5|332
1618479900000|2021-04-15 09:45:00|65262.1|65252.1|65269|65259|65276.6|65266.6|65262|65252|469
1618480200000|2021-04-15 09:50:00|65269.1|65259.1|65277.4|65267.4|65277.7|65267.7|65264.3|65254.3|411
1618480500000|2021-04-15 09:55:00|65277.3|65267.3|65275.4|65265.4|65278.6|65268.6|65263.5|65249.8|427
1618480800000|2021-04-15 10:00:00|65275.5|65265.5|65267.6|65257.6|65279.4|65269.4|65261.1|65247.4|416
1618481100000|2021-04-15 10:05:00|65267.5|65257.5|65275|65265|65275.4|65265.4|65267.5|65257.5|348
1618481400000|2021-04-15 10:10:00|65275.1|65265.1|65285.9|65275.9|65285.9|65275.9|65273.5|65259.4|399
1618481700000|2021-04-15 10:15:00|65286.3|65276.3|65290.8|65280.8|65291.3|65281.3|65282|65268.1|403
1618482000000|2021-04-15 10:20:00|65290.6|65280.6|65286.8|65276.8|65297.4|65287.4|65282.4|65272.4|452
1618482300000|2021-04-15 10:25:00|65285.2|65275.2|65297|65287|65297.2|65287.2|65284.6|65274.6|468
1618482600000|2021-04-15 10:30:00|65296.5|65286.5|65299.8|65289.8|65301.9|65291.9|65293.2|65283.2|495
1618482900000|2021-04-15 10:35:00|65300.3|65290.3|65300.7|65290.7|65303.7|65293.7|65296.8|65286.8|387
1618483200000|2021-04-15 10:40:00|65300.5|65290.5|65294.3|65284.3|65302.6|65292.6|65292.2|65282.2|417
1618483500000|2021-04-15 10:45:00|65294|65284|65293.8|65283.8|65296.5|65286.5|65287.9|65277.9|352
1618483800000|2021-04-15 10:50:00|65293.7|65283.7|65295.4|65285.4|65296.5|65285.4|65290.3|65276.4|346
1618484100000|2021-04-15 10:55:00|65295.3|65285.3|65304.2|65294.2|65309.8|65296.5|65294.8|65284.8|438
1618484400000|2021-04-15 11:00:00|65303.6|65293.6|65295.2|65285.2|65303.6|65293.6|65293.3|65283.3|518
1618484700000|2021-04-15 11:05:00|65296.4|65286.4|65287.4|65277.4|65298.3|65288.3|65285.1|65269.8|414
1618485000000|2021-04-15 11:10:00|65286.7|65276.7|65288.6|65278.6|65294.6|65284.6|65283.8|65273.8|435
1618485300000|2021-04-15 11:15:00|65288.4|65278.4|65286.6|65276.6|65291.6|65281.6|65284.5|65274.5|421
1618485600000|2021-04-15 11:20:00|65286.5|65276.5|65290.7|65280.7|65292.3|65282.3|65285.3|65275.3|384
1618485900000|2021-04-15 11:25:00|65290.5|65280.5|65286.6|65276.6|65290.8|65280.8|65281.7|65270.4|422
1618486200000|2021-04-15 11:30:00|65286.4|65276.4|65289.8|65279.8|65290.9|65280.9|65285.1|65275.1|396
1618486500000|2021-04-15 11:35:00|65289.6|65279.6|65291.6|65281.6|65300.3|65285.7|65286.1|65276.1|458
1618486800000|2021-04-15 11:40:00|65291.5|65281.5|65283.7|65273.7|65295.2|65285.2|65283.2|65273.2|425
1618487100000|2021-04-15 11:45:00|65283.8|65273.8|65285.5|65275.5|65293.5|65283.5|65283.4|65273.4|462
1618487400000|2021-04-15 11:50:00|65285.4|65275.4|65285.7|65275.7|65292.5|65282.5|65284|65274|430
1618487700000|2021-04-15 11:55:00|65285.4|65275.4|65291.3|65281.3|65292.9|65282.9|65282.5|65271.7|400
1618488000000|2021-04-15 12:00:00|65291.2|65281.2|65288.1|65278.1|65291.2|65281.2|65280.4|65268.5|419
1618488300000|2021-04-15 12:05:00|65288.3|65278.3|65280.1|65270.1|65288.4|65278.4|65277|65267|447
1618488600000|2021-04-15 12:10:00|65280|65270|65279.6|65269.6|65282.5|65272.5|65276.6|65266.6|409
1618488900000|2021-04-15 12:15:00|65279.3|65269.3|65272.5|65262.5|65280|65270|65271.4|65261.4|435
1618489200000|2021-04-15 12:20:00|65272.4|65262.4|65277.8|65267.8|65281.6|65271.6|65267.6|65257.6|508
1618489500000|2021-04-15 12:25:00|65278.1|65268.1|65301|65281|65301.3|65281.3|65275.9|65264.7|417
1618489800000|2021-04-15 12:30:00|65300.4|65280.4|65272.4|65252.4|65305.7|65285.8|65254|65238.6|670
1618490100000|2021-04-15 12:35:00|65271.2|65251.2|65274.2|65264.2|65285.3|65269.3|65263.1|65248.4|689
1618490400000|2021-04-15 12:40:00|65274.3|65264.3|65260.9|65240.9|65283.5|65268.3|65255.6|65240.6|637
1618490700000|2021-04-15 12:45:00|65260.8|65240.8|65251.6|65241.6|65261.7|65247|65243.1|65228.9|638
1618491000000|2021-04-15 12:50:00|65252.1|65242.1|65244.8|65234.8|65267.9|65252.5|65243.4|65230.1|575
1618491300000|2021-04-15 12:55:00|65244.4|65234.4|65266.9|65256.9|65269.4|65259.2|65244.4|65234.4|631
1618491600000|2021-04-15 13:00:00|65265.7|65255.7|65273.6|65263.6|65289.8|65275.6|65260.8|65247.1|711
1618491900000|2021-04-15 13:05:00|65274.3|65264.3|65267.9|65257.9|65287.9|65274.4|65267.8|65257.8|589
1618492200000|2021-04-15 13:10:00|65267|65257|65276.2|65256.2|65276.6|65259.7|65258.1|65241.7|620
1618492500000|2021-04-15 13:15:00|65276|65256|65282.5|65272.5|65287.4|65272.5|65264.9|65250.9|663
1618492800000|2021-04-15 13:20:00|65287.5|65267.5|65293.1|65283.1|65300.5|65290.5|65279.1|65264.3|669
1618493100000|2021-04-15 13:25:00|65293.2|65283.2|65282.9|65272.9|65294.7|65284.7|65281.5|65269|577
1618493400000|2021-04-15 13:30:00|65283.1|65273.1|65282.5|65272.5|65290.1|65275.7|65275.1|65261.5|664
1618493700000|2021-04-15 13:35:00|65283.3|65273.3|65290|65280|65300.2|65289.6|65280.8|65270.8|629
1618494000000|2021-04-15 13:40:00|65289.9|65279.9|65289.5|65279.5|65294.1|65284.1|65281.5|65271.4|714
1618494300000|2021-04-15 13:45:00|65289.1|65279.1|65293.4|65283.4|65294.6|65284.6|65282.9|65272.9|740
1618494600000|2021-04-15 13:50:00|65293.5|65283.5|65283.5|65273.5|65293.5|65283.5|65274|65264|798
1618494900000|2021-04-15 13:55:00|65283.6|65273.6|65284.5|65274.5|65302.4|65287.4|65282.2|65271.1|808
1618495200000|2021-04-15 14:00:00|65283.2|65273.2|65285|65275|65300.8|65289.1|65281.2|65266.2|874
1618495500000|2021-04-15 14:05:00|65285.1|65275.1|65288.1|65278.1|65302|65288.8|65281.6|65265.4|856
1618495800000|2021-04-15 14:10:00|65287.9|65277.9|65265.9|65255.9|65293.2|65278.4|65265.9|65251.7|810
1618496100000|2021-04-15 14:15:00|65266.3|65256.3|65288.1|65278.1|65295.1|65281.8|65265.8|65254.8|848
1618496400000|2021-04-15 14:20:00|65288.4|65278.4|65287.9|65277.9|65295.8|65282.3|65280.6|65266.1|845
1618496700000|2021-04-15 14:25:00|65288|65278|65286.5|65276.5|65293.2|65283.2|65285|65272.2|691
1618497000000|2021-04-15 14:30:00|65286.6|65276.6|65288.8|65278.8|65292.7|65279.8|65280.8|65270.8|751
1618497300000|2021-04-15 14:35:00|65288.9|65278.9|65274.1|65264.1|65289.6|65279.6|65272.4|65262.4|678
1618497600000|2021-04-15 14:40:00|65274|65264|65281.5|65271.5|65287|65274|65270.3|65260.3|676
1618497900000|2021-04-15 14:45:00|65281.7|65271.7|65284.5|65274.5|65296.1|65280.9|65281.3|65267.5|757
1618498200000|2021-04-15 14:50:00|65284.3|65274.3|65282.3|65272.3|65293.2|65283.2|65278.6|65263.8|779
1618498500000|2021-04-15 14:55:00|65282.4|65272.4|65255.4|65245.4|65282.4|65272.4|65252.2|65242.2|792
1618498800000|2021-04-15 15:00:00|65255.6|65245.6|65258.6|65248.6|65264.4|65254.4|65252.7|65242.7|795
1618499100000|2021-04-15 15:05:00|65260|65250|65261.4|65251.4|65264.1|65254.1|65252|65239.4|744
1618499400000|2021-04-15 15:10:00|65261.5|65251.5|65265.5|65255.5|65269.7|65258|65256.6|65246.6|647
1618499700000|2021-04-15 15:15:00|65265.6|65255.6|65269.9|65259.9|65273.5|65261.4|65257.9|65246.6|712
1618500000000|2021-04-15 15:20:00|65270.1|65260.1|65269.1|65259.1|65277.7|65264|65263.5|65253.1|610
1618500300000|2021-04-15 15:25:00|65269.4|65259.4|65273.9|65263.9|65277|65266|65264.2|65254.2|687
1618500600000|2021-04-15 15:30:00|65274.2|65264.2|65277.3|65267.3|65284.9|65272.4|65273.5|65259.3|723
1618500900000|2021-04-15 15:35:00|65276.8|65266.8|65280.5|65270.5|65288.8|65274.7|65275.1|65262.2|689
1618501200000|2021-04-15 15:40:00|65280.4|65270.4|65276.8|65266.8|65286.5|65272.8|65275.3|65262.9|710
1618501500000|2021-04-15 15:45:00|65276.9|65266.9|65277.1|65267.1|65285.2|65271.9|65272.3|65258.8|666
1618501800000|2021-04-15 15:50:00|65276.8|65266.8|65268.5|65258.5|65280.3|65269.9|65266.6|65256.6|647
1618502100000|2021-04-15 15:55:00|65268.6|65258.6|65277.9|65267.9|65283.3|65269.3|65266.3|65256.3|645
1618502400000|2021-04-15 16:00:00|65277.7|65267.7|65277.7|65267.7|65287.6|65273|65273.1|65258.2|540
1618502700000|2021-04-15 16:05:00|65277.4|65267.4|65273.6|65263.6|65281.2|65267.5|65269.9|65256.3|552
1618503000000|2021-04-15 16:10:00|65273.7|65263.7|65278.1|65268.1|65283|65268.4|65270.6|65255.8|606
1618503300000|2021-04-15 16:15:00|65278.3|65268.3|65272.1|65252.1|65281.8|65269.2|65265.2|65250.6|611
1618503600000|2021-04-15 16:20:00|65266.9|65256.9|65270|65250|65276.3|65261.2|65264.4|65248.4|582
1618503900000|2021-04-15 16:25:00|65269.9|65249.9|65264.8|65254.8|65272.4|65257.7|65263|65248.4|600
1618504200000|2021-04-15 16:30:00|65264.5|65254.5|65263.7|65253.7|65271.7|65256.3|65260.1|65245.6|458
1618504500000|2021-04-15 16:35:00|65263.8|65253.8|65257.9|65247.9|65269|65254.1|65257.1|65242.4|507
1618504800000|2021-04-15 16:40:00|65258|65248|65259.1|65249.1|65264.4|65249.7|65256.1|65241.4|464
1618505100000|2021-04-15 16:45:00|65258.9|65248.9|65259.8|65249.8|65267.5|65252.1|65257.7|65242.7|503
1618505400000|2021-04-15 16:50:00|65259.9|65249.9|65267.2|65247.2|65267.5|65252.7|65255|65240.2|586
1618505700000|2021-04-15 16:55:00|65267.5|65247.5|65262|65252|65272.2|65257.2|65261.8|65247.1|566
1618506000000|2021-04-15 17:00:00|65262.1|65252.1|65263.9|65243.9|65270.7|65256.1|65258.3|65243.5|581
1618506300000|2021-04-15 17:05:00|65263.8|65243.8|65265.7|65255.7|65270.9|65255.8|65260.6|65243.8|508
1618506600000|2021-04-15 17:10:00|65266.1|65256.1|65289.8|65269.8|65293.1|65275.4|65265.9|65251.6|614
1618506900000|2021-04-15 17:15:00|65289.5|65269.5|65282|65272|65293.8|65277.7|65281.9|65267.5|512
1618507200000|2021-04-15 17:20:00|65281.9|65271.9|65285.5|65265.5|65288.8|65273.3|65277.5|65262.9|506
1618507500000|2021-04-15 17:25:00|65285.4|65265.4|65288|65268|65291.7|65276.8|65276.8|65261.8|520
1618507800000|2021-04-15 17:30:00|65287.8|65267.8|65281.9|65271.9|65288.4|65274|65277.5|65262.3|512
1618508100000|2021-04-15 17:35:00|65286.8|65266.8|65280.8|65270.8|65288|65274.1|65279.4|65264.2|456
1618508400000|2021-04-15 17:40:00|65280.7|65270.7|65281.7|65261.7|65288.1|65273.7|65276.8|65261.6|430
1618508700000|2021-04-15 17:45:00|65281.8|65261.8|65275.2|65265.2|65282.4|65269.5|65273.3|65258.7|414
1618509000000|2021-04-15 17:50:00|65275.3|65265.3|65273.5|65263.5|65280|65265.5|65271.7|65256.9|328
1618509300000|2021-04-15 17:55:00|65273.3|65263.3|65275|65255|65279.5|65265.6|65264.6|65249.1|506
1618509600000|2021-04-15 18:00:00|65275.1|65255.1|65262.9|65252.9|65275.1|65260.4|65262.4|65247.9|546
1618509900000|2021-04-15 18:05:00|65263|65253|65266.5|65246.5|65268.5|65253.7|65260.1|65246.1|409
1618510200000|2021-04-15 18:10:00|65266.6|65246.6|65266.1|65246.1|65267.7|65252.9|65260.4|65245.6|450
1618510500000|2021-04-15 18:15:00|65261.3|65251.3|65266|65246|65267.8|65252.8|65258.6|65245.5|592
1618510800000|2021-04-15 18:20:00|65265.5|65245.5|65260.1|65250.1|65266.4|65252.4|65259|65245.1|450
1618511100000|2021-04-15 18:25:00|65259.8|65249.8|65254.8|65244.8|65265|65250.5|65253.1|65241.3|414
1618511400000|2021-04-15 18:30:00|65255|65245|65254.1|65244.1|65259.7|65246.7|65253.5|65239.6|430
1618511700000|2021-04-15 18:35:00|65254|65244|65251.2|65241.2|65260.1|65245.2|65250.3|65235.7|442
1618512000000|2021-04-15 18:40:00|65251.4|65241.4|65248.8|65238.8|65259.3|65243.9|65248.6|65233.7|364
1618512300000|2021-04-15 18:45:00|65253.2|65233.2|65248.8|65238.8|65255.9|65240.3|65248.6|65233|450
1618512600000|2021-04-15 18:50:00|65248.9|65238.9|65243.7|65233.7|65254.2|65239|65243.3|65231|388
1618512900000|2021-04-15 18:55:00|65243.6|65233.6|65251.5|65241.5|65259.2|65244.4|65243.5|65233|512
1618513200000|2021-04-15 19:00:00|65251.6|65241.6|65260.9|65240.9|65261.6|65247.2|65251.2|65236.4|430
1618513500000|2021-04-15 19:05:00|65261|65241|65270.2|65250.2|65271.7|65256.4|65259.3|65239.3|484
1618513800000|2021-04-15 19:10:00|65270.3|65250.3|65278.7|65258.7|65279.5|65264.1|65266.4|65250.2|536
1618514100000|2021-04-15 19:15:00|65278.6|65258.6|65275.1|65265.1|65282.6|65267.5|65272.2|65256.7|525
1618514400000|2021-04-15 19:20:00|65275|65265|65292.1|65272.1|65293.4|65278.2|65274.8|65259.9|566
1618514700000|2021-04-15 19:25:00|65292|65272|65290.1|65280.1|65296|65281.1|65284.7|65269|566
1618515000000|2021-04-15 19:30:00|65290.2|65280.2|65289|65269|65295.3|65280.2|65282.1|65266.9|453
1618515300000|2021-04-15 19:35:00|65288.8|65268.8|65296.6|65276.6|65298.6|65283.7|65283.9|65268|566
1618515600000|2021-04-15 19:40:00|65296.7|65276.7|65294.4|65284.4|65298.9|65285.2|65288.6|65273.5|403
1618515900000|2021-04-15 19:45:00|65291.5|65281.5|65303.9|65283.9|65304.8|65288.8|65287.6|65270|693
1618516200000|2021-04-15 19:50:00|65304|65284|65303.4|65283.4|65308.1|65288.1|65301.4|65281.4|461
1618516500000|2021-04-15 19:55:00|65303.3|65283.3|65291.7|65271.7|65304.3|65286.7|65288.5|65271.4|394
1618516800000|2021-04-15 20:00:00|65291.9|65271.9|65292.2|65272.2|65293.8|65276.9|65286.9|65269.6|263
1618517100000|2021-04-15 20:05:00|65292.1|65272.1|65290.8|65270.8|65299.6|65284.4|65290|65270|192
1618517400000|2021-04-15 20:10:00|65290.6|65270.6|65287.9|65267.9|65293.4|65273.4|65285.3|65265.3|292
1618517700000|2021-04-15 20:15:00|65287.7|65267.7|65286.3|65266.3|65288.6|65268.6|65285.8|65265.8|143
1618518000000|2021-04-15 20:20:00|65286.4|65266.4|65282.4|65262.4|65287.1|65267.8|65277.8|65262.1|179
1618518300000|2021-04-15 20:25:00|65282.5|65262.5|65284.5|65264.5|65284.8|65270|65279.4|65262.3|171
1618518600000|2021-04-15 20:30:00|65284.4|65264.4|65279.8|65259.8|65284.7|65264.7|65279|65259|231
1618518900000|2021-04-15 20:35:00|65280.1|65260.1|65280|65260|65281.1|65261.1|65278.1|65258.1|276
1618519200000|2021-04-15 20:40:00|65279.9|65259.9|65280.2|65260.2|65280.6|65260.6|65279.4|65259.4|195
1618519500000|2021-04-15 20:45:00|65279.7|65259.7|65279.4|65259.4|65280.4|65260.4|65277|65257|449
1618519800000|2021-04-15 20:50:00|65279.6|65259.6|65282.3|65262.3|65282.9|65262.9|65276.3|65256.3|274
1618520100000|2021-04-15 20:55:00|65282.4|65262.4|65287.1|65236.7|65293.2|65263.9|65267.3|65234.9|273
1618520400000|2021-04-15 21:00:00|65289.3|65232.5|65282.7|65233.9|65296.4|65244.9|65278.8|65223.5|84
1618520700000|2021-04-15 21:05:00|65280.7|65254.1|65273.3|65253.3|65300.5|65254.8|65269.7|65237.8|90
1618521000000|2021-04-15 21:10:00|65288.1|65244.5|65272.2|65252.2|65294.3|65254.4|65268.9|65235.7|92
1618521300000|2021-04-15 21:15:00|65282.4|65245.7|65289.5|65238.8|65298.8|65252.2|65269.2|65234.5|82
1618521600000|2021-04-15 21:20:00|65270.7|65250.7|65272.3|65252.3|65282.6|65252.3|65269.2|65221.1|87
1618521900000|2021-04-15 21:25:00|65283.5|65238.5|65270.7|65250.7|65292.3|65252.3|65269.1|65237.8|94
1618522200000|2021-04-15 21:30:00|65273.9|65240.7|65274.2|65243.2|65290.6|65251.5|65268.9|65226.9|147
1618522500000|2021-04-15 21:35:00|65270.4|65242.6|65281.1|65247.8|65292.2|65253.7|65269.3|65239|122
1618522800000|2021-04-15 21:40:00|65282|65247.5|65282.8|65246.8|65291.4|65253|65269.3|65242|112
1618523100000|2021-04-15 21:45:00|65285.8|65242|65286.6|65244.5|65291.7|65251.8|65269.3|65240.7|152
1618523400000|2021-04-15 21:50:00|65287|65244.3|65283.1|65245.9|65290.7|65251.6|65269.4|65241|159
1618523700000|2021-04-15 21:55:00|65284|65245.2|65269.7|65249.7|65287.1|65253|65268.7|65241|130
1618524000000|2021-04-15 22:00:00|65284.2|65249.5|65280.5|65245.4|65288.7|65253.9|65266.7|65235.2|189
1618524300000|2021-04-15 22:05:00|65282.8|65244|65268.2|65248.2|65289.6|65254.4|65268.2|65239.4|115
1618524600000|2021-04-15 22:10:00|65267.8|65247.8|65283.9|65244.3|65290|65254.6|65266.9|65242.1|132
1618524900000|2021-04-15 22:15:00|65286.2|65243.9|65278.1|65247.2|65286.2|65255.6|65267.6|65242|145
1618525200000|2021-04-15 22:20:00|65278.4|65247.5|65277.4|65257.4|65289.2|65262.4|65267.8|65242.1|180
1618525500000|2021-04-15 22:25:00|65281.7|65261.7|65282.2|65262.2|65287.4|65264|65277.4|65252.4|133
1618525800000|2021-04-15 22:30:00|65280|65260|65280.9|65260.9|65289.1|65265.7|65278.6|65256.9|98
1618526100000|2021-04-15 22:35:00|65279.8|65259.8|65278.2|65258.2|65289.1|65262.3|65274.5|65253.2|132
1618526400000|2021-04-15 22:40:00|65277.8|65257.8|65279.6|65259.6|65279.9|65259.9|65275.9|65255.9|100
1618526700000|2021-04-15 22:45:00|65277.7|65257.7|65279.1|65259.1|65281|65261|65274.2|65254.2|107
1618527000000|2021-04-15 22:50:00|65279.2|65259.2|65279.3|65259.3|65282.5|65260|65273.8|65250.9|95
1618527300000|2021-04-15 22:55:00|65280.1|65260.1|65278.1|65258.1|65289.1|65261.6|65277.4|65256.9|113
1618527600000|2021-04-15 23:00:00|65278.8|65258.8|65283.4|65263.4|65286|65266|65278.5|65258.5|222
1618527900000|2021-04-15 23:05:00|65282.9|65262.9|65283.5|65263.5|65288.9|65268.9|65281.2|65261.2|224
1618528200000|2021-04-15 23:10:00|65283.7|65263.7|65286.1|65266.1|65286.7|65266.7|65281.4|65261.4|168
1618528500000|2021-04-15 23:15:00|65286|65266|65283.8|65263.8|65286.2|65266.2|65283.4|65263.4|143
1618528800000|2021-04-15 23:20:00|65284.1|65264.1|65283.5|65263.5|65288.6|65268.6|65282.6|65262.6|197
1618529100000|2021-04-15 23:25:00|65283.6|65263.6|65284.8|65264.8|65286.1|65266.1|65281.8|65261.8|138
1618529400000|2021-04-15 23:30:00|65285.6|65265.6|65283.2|65263.2|65285.9|65265.9|65280.2|65260.2|161
1618529700000|2021-04-15 23:35:00|65283.1|65263.1|65285.2|65265.2|65286.7|65266.7|65280.3|65260.3|160
1618530000000|2021-04-15 23:40:00|65285.3|65265.3|65280|65260|65285.7|65265.7|65279.8|65259.8|135
1618530300000|2021-04-15 23:45:00|65279.9|65259.9|65278.6|65258.6|65285.1|65265.1|65276.7|65256.7|165
1618530600000|2021-04-15 23:50:00|65278.2|65258.2|65279.3|65259.3|65283.8|65263.8|65278.1|65258.1|135
1618530900000|2021-04-15 23:55:00|65279.4|65259.4|65278|65258|65280.2|65260.2|65276.3|65256.3|236
1618531200000|2021-04-16 00:00:00|65277.9|65257.9|65270.9|65250.9|65278.3|65258.3|65263.7|65243.7|430
1618531500000|2021-04-16 00:05:00|65271|65251|65273.8|65253.8|65286.3|65266.3|65270.8|65250.8|399
1618531800000|2021-04-16 00:10:00|65273.9|65253.9|65286.3|65266.3|65287|65267|65271.6|65251.6|382
1618532100000|2021-04-16 00:15:00|65286|65266|65294.8|65274.8|65296.8|65276.8|65281.3|65261.3|472
1618532400000|2021-04-16 00:20:00|65294.9|65274.9|65293.4|65273.4|65298.4|65278.4|65287.9|65267.9|424
1618532700000|2021-04-16 00:25:00|65293.5|65273.5|65305.5|65285.5|65307.7|65287.7|65293.2|65273.2|565
1618533000000|2021-04-16 00:30:00|65305.6|65285.6|65304.1|65284.1|65308|65288|65297.7|65277.7|416
1618533300000|2021-04-16 00:35:00|65303.8|65283.8|65310.2|65290.2|65310.5|65290.5|65298.4|65278.4|395
1618533600000|2021-04-16 00:40:00|65310.1|65290.1|65319.9|65309.9|65328|65312.2|65309.4|65289.4|537
1618533900000|2021-04-16 00:45:00|65319.6|65309.6|65320.7|65300.7|65326.3|65310.4|65316.9|65297.2|393
1618534200000|2021-04-16 00:50:00|65320.8|65300.8|65325.2|65315.2|65335.3|65315.3|65320.7|65300.7|416
1618534500000|2021-04-16 00:55:00|65325.3|65315.3|65334.7|65324.7|65339.9|65325|65325.2|65309.6|422
1618534800000|2021-04-16 01:00:00|65338.4|65318.4|65337.5|65317.5|65342.7|65325.4|65321.4|65301.6|769
1618535100000|2021-04-16 01:05:00|65336.9|65316.9|65324.9|65304.9|65337.8|65317.8|65321.4|65304.8|643
1618535400000|2021-04-16 01:10:00|65324.8|65304.8|65316.7|65296.7|65327.2|65311.9|65309.6|65294.4|596
1618535700000|2021-04-16 01:15:00|65316.8|65296.8|65318.8|65298.8|65319.6|65299.6|65310.6|65290.6|688
1618536000000|2021-04-16 01:20:00|65318.7|65298.7|65307.8|65297.8|65321.3|65306.5|65306.8|65292.1|528
1618536300000|2021-04-16 01:25:00|65307.7|65297.7|65328.6|65308.6|65337.1|65322.1|65306.4|65296.4|643
1618536600000|2021-04-16 01:30:00|65328.7|65308.7|65337.7|65317.7|65342.8|65326.6|65323.8|65306.7|703
1618536900000|2021-04-16 01:35:00|65337.2|65317.2|65318.8|65298.8|65340.7|65328.7|65315|65298.8|647
1618537200000|2021-04-16 01:40:00|65318.9|65298.9|65326.4|65306.4|65334.9|65320.1|65306.9|65293.5|671
1618537500000|2021-04-16 01:45:00|65326.8|65306.8|65316.5|65306.5|65342.3|65327.7|65315|65302.4|695
1618537800000|2021-04-16 01:50:00|65316.4|65306.4|65319.5|65299.5|65328.9|65309.1|65313|65298.5|672
1618538100000|2021-04-16 01:55:00|65319.4|65299.4|65327.6|65307.6|65338.8|65318.8|65318.1|65298.1|707
1618538400000|2021-04-16 02:00:00|65327.9|65307.9|65328.3|65308.3|65339.3|65319.3|65323.4|65305.9|716
1618538700000|2021-04-16 02:05:00|65328.4|65308.4|65348.7|65328.7|65354.3|65340.7|65326.9|65306.9|786
1618539000000|2021-04-16 02:10:00|65348.8|65328.8|65351.9|65341.9|65374.6|65358|65347.8|65328.8|778
1618539300000|2021-04-16 02:15:00|65352|65342|65365.5|65345.5|65368.5|65354.5|65351.5|65337.2|647
1618539600000|2021-04-16 02:20:00|65365.8|65345.8|65353|65343|65374.8|65360.8|65351.4|65336.9|714
1618539900000|2021-04-16 02:25:00|65353.3|65343.3|65362.2|65352.2|65367.6|65354.4|65350.5|65333.2|538
1618540200000|2021-04-16 02:30:00|65362.3|65352.3|65356.3|65346.3|65363|65352.5|65354.7|65340.2|597
1618540500000|2021-04-16 02:35:00|65356.4|65346.4|65360.4|65340.4|65365.8|65351|65352.8|65340.1|602
1618540800000|2021-04-16 02:40:00|65360.5|65340.5|65366.4|65346.4|65367.4|65354.8|65354.1|65340.3|589
1618541100000|2021-04-16 02:45:00|65366.1|65346.1|65357.3|65347.3|65366.7|65353.3|65354.4|65339.9|687
1618541400000|2021-04-16 02:50:00|65357.2|65347.2|65369.7|65359.7|65369.7|65359.7|65357.2|65347.2|550
1618541700000|2021-04-16 02:55:00|65369.8|65359.8|65369.4|65359.4|65375.2|65361.4|65364.7|65353|623
1618542000000|2021-04-16 03:00:00|65369.5|65359.5|65359.9|65349.9|65372.6|65360|65358.3|65346.1|629
1618542300000|2021-04-16 03:05:00|65360|65350|65352.6|65342.6|65366.4|65356.4|65352.3|65340.1|591
1618542600000|2021-04-16 03:10:00|65352.4|65342.4|65341.6|65331.6|65358.8|65345.7|65341.6|65327.3|656
1618542900000|2021-04-16 03:15:00|65341.9|65331.9|65338.7|65328.7|65352.3|65339.1|65336.8|65323.9|660
1618543200000|2021-04-16 03:20:00|65338.6|65328.6|65334.1|65324.1|65342.2|65328.7|65332.7|65320.5|524
1618543500000|2021-04-16 03:25:00|65334.3|65324.3|65333.1|65323.1|65338.9|65325|65330.6|65311.3|481
1618543800000|2021-04-16 03:30:00|65333|65323|65338|65328|65339.4|65329.3|65332.5|65318.9|343
1618544100000|2021-04-16 03:35:00|65337.9|65327.9|65331.5|65321.5|65339.1|65328.2|65331.5|65317.9|285
1618544400000|2021-04-16 03:40:00|65331.8|65321.8|65338.7|65328.7|65338.7|65328.7|65331.4|65321.4|371
1618544700000|2021-04-16 03:45:00|65338.1|65328.1|65340.7|65330.7|65348.3|65334.8|65338|65326|317
1618545000000|2021-04-16 03:50:00|65340.8|65330.8|65343.7|65323.7|65345.8|65330.8|65336.1|65321.1|330
1618545300000|2021-04-16 03:55:00|65343.5|65323.5|65334.5|65324.5|65345|65330.3|65332.9|65318.5|344
1618545600000|2021-04-16 04:00:00|65334.4|65324.4|65323.9|65313.9|65336.6|65326.6|65323.9|65313.9|417
1618545900000|2021-04-16 04:05:00|65324.1|65314.1|65327.6|65317.6|65331.8|65317.9|65324|65309.6|229
1618546200000|2021-04-16 04:10:00|65327.5|65317.5|65329.6|65319.6|65334.6|65321.3|65327|65314.4|246
1618546500000|2021-04-16 04:15:00|65329.5|65319.5|65331.9|65321.9|65335.8|65322.7|65329.5|65315.6|249
1618546800000|2021-04-16 04:20:00|65332|65322|65323.2|65313.2|65333.4|65322.1|65322.5|65309|327
1618547100000|2021-04-16 04:25:00|65323.3|65313.3|65319.5|65309.5|65324.7|65313.9|65319|65304.1|301
1618547400000|2021-04-16 04:30:00|65319.7|65309.7|65315.7|65305.7|65322.9|65311.6|65315.3|65300.9|301
1618547700000|2021-04-16 04:35:00|65315.6|65305.6|65321.4|65311.4|65325|65311.9|65314.5|65304.5|225
1618548000000|2021-04-16 04:40:00|65321.3|65311.3|65319.3|65309.3|65326.5|65314.3|65318.2|65305.8|372
1618548300000|2021-04-16 04:45:00|65319.5|65309.5|65324.6|65314.6|65325.4|65315.4|65318.5|65308.5|331
1618548600000|2021-04-16 04:50:00|65324.8|65314.8|65316.2|65306.2|65331.5|65315|65314.4|65304.4|321
1618548900000|2021-04-16 04:55:00|65316.1|65306.1|65314.1|65304.1|65321.7|65309.2|65311.6|65300|439
1618549200000|2021-04-16 05:00:00|65313.8|65303.8|65307|65297|65315.6|65305.6|65302.8|65292.8|456
1618549500000|2021-04-16 05:05:00|65306.9|65296.9|65311.6|65301.6|65318.9|65308.9|65305.8|65295.8|458
1618549800000|2021-04-16 05:10:00|65311.7|65301.7|65312.7|65302.7|65314.3|65304.3|65310.5|65300.5|360
1618550100000|2021-04-16 05:15:00|65312.6|65302.6|65304.9|65294.9|65312.7|65302.7|65303.2|65293.2|420
1618550400000|2021-04-16 05:20:00|65305|65295|65306.4|65296.4|65309.3|65299.3|65300.5|65290.5|405
1618550700000|2021-04-16 05:25:00|65306.6|65296.6|65302.9|65292.9|65307.7|65297.7|65299.9|65289.9|415
1618551000000|2021-04-16 05:30:00|65303|65293|65309.3|65299.3|65315.8|65305.8|65303|65293|551
1618551300000|2021-04-16 05:35:00|65309.1|65299.1|65303.4|65293.4|65310.7|65300.7|65300.2|65290.2|572
1618551600000|2021-04-16 05:40:00|65303.3|65293.3|65305.5|65295.5|65308.8|65298.8|65301.5|65291.5|480
1618551900000|2021-04-16 05:45:00|65305.4|65295.4|65298.3|65288.3|65306.3|65296.3|65297.5|65287.5|534
1618552200000|2021-04-16 05:50:00|65298|65288|65284.6|65274.6|65298|65288|65282.5|65272.5|616
1618552500000|2021-04-16 05:55:00|65284.7|65274.7|65286.9|65276.9|65293.1|65283.1|65273.6|65263.6|667
1618552800000|2021-04-16 06:00:00|65287|65277|65295.8|65285.8|65303.3|65293.3|65287|65277|700
1618553100000|2021-04-16 06:05:00|65295.9|65285.9|65292.1|65282.1|65298.9|65288.9|65291.6|65281.6|542
1618553400000|2021-04-16 06:10:00|65292|65282|65300.5|65290.5|65304.3|65294.3|65292|65282|577
1618553700000|2021-04-16 06:15:00|65299.1|65289.1|65308.3|65298.3|65308.3|65298.3|65295.5|65285.5|485
1618554000000|2021-04-16 06:20:00|65308.1|65298.1|65310.2|65300.2|65313|65303|65303.5|65293.5|644
1618554300000|2021-04-16 06:25:00|65310.1|65300.1|65311|65301|65312.2|65302.2|65299.4|65289.4|701
1618554600000|2021-04-16 06:30:00|65310.8|65300.8|65310.4|65300.4|65313.5|65303.5|65308.8|65298.8|669
1618554900000|2021-04-16 06:35:00|65310.7|65300.7|65305.1|65295.1|65316.1|65306.1|65304.2|65294.2|601
1618555200000|2021-04-16 06:40:00|65304.5|65294.5|65294.2|65284.2|65305.8|65295.8|65292.9|65282.9|580
1618555500000|2021-04-16 06:45:00|65294.1|65284.1|65299.6|65289.6|65300.9|65290.9|65293.6|65283.6|579
1618555800000|2021-04-16 06:50:00|65299.7|65289.7|65303.6|65293.6|65314.1|65304.1|65299.7|65289.7|726
1618556100000|2021-04-16 06:55:00|65303.7|65293.7|65313.9|65303.9|65323.4|65313.4|65301.3|65291.3|829
1618556400000|2021-04-16 07:00:00|65314.1|65304.1|65295.7|65285.7|65319.9|65307.3|65290.8|65280.8|806
1618556700000|2021-04-16 07:05:00|65295.8|65285.8|65285.1|65275.1|65300.1|65287.8|65283.7|65273.7|661
1618557000000|2021-04-16 07:10:00|65285.2|65275.2|65284.6|65274.6|65286.6|65276.6|65269|65259|775
1618557300000|2021-04-16 07:15:00|65284.5|65274.5|65276.4|65266.4|65287.5|65277.5|65276.4|65266.4|640
1618557600000|2021-04-16 07:20:00|65277|65267|65263.5|65253.5|65279.2|65269.2|65263.3|65253.3|668
1618557900000|2021-04-16 07:25:00|65264|65254|65262.7|65252.7|65269.7|65259.7|65253.3|65243.3|680
1618558200000|2021-04-16 07:30:00|65262.5|65252.5|65254.4|65244.4|65264.6|65254.6|65254.4|65244.4|622
1618558500000|2021-04-16 07:35:00|65254.6|65244.6|65244.2|65234.2|65258.4|65248.4|65242.2|65232.2|645
1618558800000|2021-04-16 07:40:00|65244.4|65234.4|65249.3|65239.3|65251.3|65241.3|65236.3|65226.3|667
1618559100000|2021-04-16 07:45:00|65249.1|65239.1|65237.7|65227.7|65252.1|65242.1|65232.2|65218.6|617
1618559400000|2021-04-16 07:50:00|65237.2|65227.2|65239.9|65229.9|65242.2|65232.2|65232.8|65222.8|586
1618559700000|2021-04-16 07:55:00|65239.8|65229.8|65228.3|65218.3|65244.6|65234.6|65224.8|65214.8|681
1618560000000|2021-04-16 08:00:00|65228.6|65218.6|65241.5|65231.5|65251.1|65241.1|65228.5|65218.5|737
1618560300000|2021-04-16 08:05:00|65241.7|65231.7|65241.1|65231.1|65244.5|65234.1|65235.9|65224.3|615
1618560600000|2021-04-16 08:10:00|65240.9|65230.9|65253.8|65243.8|65254.5|65244.5|65240.2|65225.5|548
1618560900000|2021-04-16 08:15:00|65253.9|65243.9|65246.3|65236.3|65262.3|65252.3|65239.8|65225.7|610
1618561200000|2021-04-16 08:20:00|65246.4|65236.4|65251|65241|65263.2|65253.2|65241.4|65231.4|607
1618561500000|2021-04-16 08:25:00|65251.1|65241.1|65259.9|65249.9|65263.7|65253.7|65246.7|65233.9|518
1618561800000|2021-04-16 08:30:00|65257.9|65247.9|65251.3|65241.3|65260.8|65250.8|65245.9|65231.7|541
1618562100000|2021-04-16 08:35:00|65251.1|65241.1|65258.7|65248.7|65259.7|65249.7|65247.4|65233|606
1618562400000|2021-04-16 08:40:00|65258.9|65248.9|65256.3|65246.3|65261|65251|65248.8|65234.3|621
1618562700000|2021-04-16 08:45:00|65256.4|65246.4|65249.2|65239.2|65256.9|65246.9|65246.9|65236.9|552
1618563000000|2021-04-16 08:50:00|65249.3|65239.3|65254.2|65244.2|65256.5|65246.5|65244.5|65231.2|514
1618563300000|2021-04-16 08:55:00|65254.4|65244.4|65244.8|65234.8|65257.5|65247.5|65243.7|65230.3|574
1618563600000|2021-04-16 09:00:00|65244.9|65234.9|65261.9|65251.9|65261.9|65251.9|65238.8|65228.8|527
1618563900000|2021-04-16 09:05:00|65261.8|65251.8|65258.3|65248.3|65267.7|65257.7|65256.9|65246.9|493
1618564200000|2021-04-16 09:10:00|65258.1|65248.1|65267.5|65257.5|65269.8|65259.8|65256|65246|602
1618564500000|2021-04-16 09:15:00|65267.6|65257.6|65256.2|65246.2|65267.6|65257.6|65256.2|65246.2|495
1618564800000|2021-04-16 09:20:00|65256.3|65246.3|65257.8|65247.8|65260.1|65250.1|65254.8|65244.8|439
1618565100000|2021-04-16 09:25:00|65257.9|65247.9|65260.7|65250.7|65261.2|65251.2|65254.5|65244.5|425
1618565400000|2021-04-16 09:30:00|65260.8|65250.8|65256.7|65246.7|65261.3|65251|65254.3|65241.3|501
1618565700000|2021-04-16 09:35:00|65257|65247|65253.4|65243.4|65262.3|65252.3|65251.8|65238.7|477
1618566000000|2021-04-16 09:40:00|65253.5|65243.5|65254|65244|65259.9|65246.8|65252|65239.1|541
1618566300000|2021-04-16 09:45:00|65253.9|65243.9|65255.7|65245.7|65264.6|65254.6|65253.8|65243.8|620
1618566600000|2021-04-16 09:50:00|65255.5|65245.5|65251.2|65241.2|65256|65246|65243.3|65233.3|678
1618566900000|2021-04-16 09:55:00|65251.3|65241.3|65258|65248|65258.9|65248.9|65246.8|65235.8|584
1618567200000|2021-04-16 10:00:00|65257.9|65247.9|65252.5|65242.5|65266.6|65252.5|65251.7|65240.6|480
1618567500000|2021-04-16 10:05:00|65252.3|65242.3|65244|65234|65258.4|65245.7|65241.6|65229.2|440
1618567800000|2021-04-16 10:10:00|65243.9|65233.9|65244.2|65224.2|65244.8|65234.8|65237.6|65222.9|391
1618568100000|2021-04-16 10:15:00|65244.3|65224.3|65240.6|65230.6|65253|65239.5|65239.2|65224.3|467
1618568400000|2021-04-16 10:20:00|65240.8|65230.8|65244.4|65234.4|65249.9|65236|65230|65216.2|470
1618568700000|2021-04-16 10:25:00|65244.6|65234.6|65236.5|65226.5|65244.6|65234.6|65232.3|65219.6|508
1618569000000|2021-04-16 10:30:00|65236.6|65226.6|65244.7|65234.7|65246.7|65236.7|65233.2|65223.2|495
1618569300000|2021-04-16 10:35:00|65244.6|65234.6|65244|65234|65245.4|65235.4|65239.4|65229.4|434
1618569600000|2021-04-16 10:40:00|65244.1|65234.1|65246.2|65236.2|65249.6|65237.8|65239.4|65227.6|551
1618569900000|2021-04-16 10:45:00|65246.3|65236.3|65240|65230|65248.2|65236.4|65239.6|65228.1|549
1618570200000|2021-04-16 10:50:00|65239.9|65229.9|65236.4|65226.4|65244.1|65234.1|65233.7|65223.7|610
1618570500000|2021-04-16 10:55:00|65236.3|65226.3|65237|65227|65237.9|65227.9|65233.6|65223.6|631
1618570800000|2021-04-16 11:00:00|65236.9|65226.9|65233.8|65223.8|65238.2|65228.2|65232.4|65222.4|653
1618571100000|2021-04-16 11:05:00|65233.7|65223.7|65239.6|65229.6|65240.9|65230.9|65232.7|65222.7|578
1618571400000|2021-04-16 11:10:00|65239.5|65229.5|65241|65231|65245.6|65235.6|65239|65229|521
1618571700000|2021-04-16 11:15:00|65241.1|65231.1|65242.2|65232.2|65247.5|65237.5|65240.7|65230.7|503
1618572000000|2021-04-16 11:20:00|65242|65232|65246.3|65236.3|65249.5|65239.5|65241.6|65231.6|568
1618572300000|2021-04-16 11:25:00|65246.1|65236.1|65245.3|65235.3|65252.2|65242.2|65244.3|65230.5|558
1618572600000|2021-04-16 11:30:00|65245.4|65235.4|65247.1|65237.1|65258.6|65248.6|65244.6|65234.6|678
1618572900000|2021-04-16 11:35:00|65247.7|65237.7|65244.1|65234.1|65250.1|65237.7|65242.1|65229.9|682
1618573200000|2021-04-16 11:40:00|65244.2|65234.2|65245.6|65235.6|65248.8|65236.1|65242.1|65228.8|568
1618573500000|2021-04-16 11:45:00|65245.5|65235.5|65248.7|65238.7|65251.4|65241.4|65245.3|65235.3|400
1618573800000|2021-04-16 11:50:00|65248.6|65238.6|65257.2|65247.2|65257.4|65247.4|65245.7|65235.7|528
1618574100000|2021-04-16 11:55:00|65257.1|65247.1|65249.5|65239.5|65260.7|65250.7|65249.5|65239.5|563
1618574400000|2021-04-16 12:00:00|65249.8|65239.8|65253.9|65243.9|65255.4|65245.4|65248.5|65238.5|674
1618574700000|2021-04-16 12:05:00|65254|65244|65248.4|65238.4|65254.5|65244.5|65243.4|65233.4|565
1618575000000|2021-04-16 12:10:00|65248.2|65238.2|65249.8|65239.8|65255.9|65242.5|65247.6|65233.3|523
1618575300000|2021-04-16 12:15:00|65250|65240|65244.9|65234.9|65255.6|65241.5|65244.1|65229.4|482
1618575600000|2021-04-16 12:20:00|65244.7|65234.7|65244.8|65234.8|65257.3|65243.4|65241.4|65231.4|576
1618575900000|2021-04-16 12:25:00|65244.6|65234.6|65250.8|65230.8|65252.1|65239.3|65242.6|65228.5|636
1618576200000|2021-04-16 12:30:00|65250.9|65230.9|65245.8|65235.8|65251.8|65238.7|65242.4|65230.4|598
1618576500000|2021-04-16 12:35:00|65245.9|65235.9|65244.6|65234.6|65248.9|65238.9|65244.1|65234.1|546
1618576800000|2021-04-16 12:40:00|65244.5|65234.5|65246.5|65236.5|65249.1|65239.1|65242.6|65232.6|639
1618577100000|2021-04-16 12:45:00|65246.3|65236.3|65244.5|65234.5|65248.8|65238.8|65242.4|65232.4|631
1618577400000|2021-04-16 12:50:00|65244.6|65234.6|65245|65235|65250.8|65240.8|65242.7|65232.7|633
1618577700000|2021-04-16 12:55:00|65244.9|65234.9|65252.3|65242.3|65255.3|65245.3|65241.3|65231.3|588
1618578000000|2021-04-16 13:00:00|65251.9|65241.9|65239.5|65229.5|65251.9|65241.9|65239.1|65229.1|810
1618578300000|2021-04-16 13:05:00|65239.6|65229.6|65242.1|65232.1|65249.3|65239.3|65238.6|65228.6|797
1618578600000|2021-04-16 13:10:00|65242|65232|65244.5|65234.5|65245.1|65235.1|65235|65225|698
1618578900000|2021-04-16 13:15:00|65244.6|65234.6|65241.6|65231.6|65244.6|65234.6|65240.3|65230.3|690
1618579200000|2021-04-16 13:20:00|65241.5|65231.5|65236.5|65226.5|65242.6|65232.6|65235.7|65225.7|560
1618579500000|2021-04-16 13:25:00|65236.6|65226.6|65237.4|65227.4|65240.3|65230.3|65233.4|65223.4|573
1618579800000|2021-04-16 13:30:00|65236.7|65226.7|65254.4|65244.4|65255.3|65245.3|65235.6|65225.6|685
1618580100000|2021-04-16 13:35:00|65254.5|65244.5|65248.5|65238.5|65254.5|65244.5|65245.8|65235.8|794
1618580400000|2021-04-16 13:40:00|65247.9|65237.9|65246.2|65236.2|65250.6|65240.6|65241.6|65231.6|729
1618580700000|2021-04-16 13:45:00|65246.1|65236.1|65246.1|65236.1|65253.8|65243.8|65242.6|65232.6|740
1618581000000|2021-04-16 13:50:00|65246.3|65236.3|65256.9|65246.9|65259.2|65249.2|65246.3|65236.3|712
1618581300000|2021-04-16 13:55:00|65257.1|65247.1|65270.3|65250.3|65273.5|65258.3|65254|65244|734
1618581600000|2021-04-16 14:00:00|65270.5|65250.5|65251.5|65241.5|65271.1|65255.8|65251.3|65241.3|812
1618581900000|2021-04-16 14:05:00|65251.3|65241.3|65241.7|65231.7|65251.8|65241.8|65237.3|65227.3|711
1618582200000|2021-04-16 14:10:00|65241.4|65231.4|65235.2|65225.2|65245.4|65234|65235|65225|678
1618582500000|2021-04-16 14:15:00|65235|65225|65217.5|65207.5|65235.4|65225.4|65216.4|65206.4|732
1618582800000|2021-04-16 14:20:00|65217.6|65207.6|65222|65212|65222.7|65212.7|65214.4|65204.4|688
1618583100000|2021-04-16 14:25:00|65221.9|65211.9|65222|65212|65223.6|65213.6|65216|65206|655
1618583400000|2021-04-16 14:30:00|65222.1|65212.1|65214.2|65204.2|65222.7|65212.7|65214.2|65204.2|762
1618583700000|2021-04-16 14:35:00|65214.3|65204.3|65217.8|65207.8|65219.4|65209.4|65212.8|65202.8|577
1618584000000|2021-04-16 14:40:00|65217.2|65207.2|65236|65226|65237.8|65227.8|65214.8|65204.8|787
1618584300000|2021-04-16 14:45:00|65236.5|65226.5|65239.8|65229.8|65241.3|65231.3|65231.9|65221.9|743
1618584600000|2021-04-16 14:50:00|65239.9|65229.9|65230.3|65220.3|65240.8|65230.8|65226.9|65216.3|772
1618584900000|2021-04-16 14:55:00|65230.4|65220.4|65223.6|65213.6|65230.6|65220.6|65221.7|65211.7|751
1618585200000|2021-04-16 15:00:00|65223.7|65213.7|65233.7|65223.7|65242.5|65228.2|65222.8|65212.8|821
1618585500000|2021-04-16 15:05:00|65233.2|65223.2|65226.8|65216.8|65236.2|65224.8|65226.6|65215.8|720
1618585800000|2021-04-16 15:10:00|65227.1|65217.1|65243.7|65233.7|65245.2|65235.2|65226.7|65213.9|645
1618586100000|2021-04-16 15:15:00|65243.6|65233.6|65242.6|65232.6|65244.9|65234.9|65238.2|65228.2|701
1618586400000|2021-04-16 15:20:00|65242.4|65232.4|65253.1|65243.1|65254.2|65244.2|65241.3|65231.3|551
1618586700000|2021-04-16 15:25:00|65252.8|65242.8|65256.6|65246.6|65262.1|65249.5|65248.3|65238.3|745
1618587000000|2021-04-16 15:30:00|65256.5|65246.5|65255|65245|65261.8|65248|65253.9|65238.9|695
1618587300000|2021-04-16 15:35:00|65255.1|65245.1|65256.7|65246.7|65259.3|65249.2|65251|65239.3|707
1618587600000|2021-04-16 15:40:00|65256.8|65246.8|65256.6|65246.6|65259.4|65249.4|65255.6|65245.6|600
1618587900000|2021-04-16 15:45:00|65256.4|65246.4|65253.9|65243.9|65259|65249|65252.1|65242.1|665
1618588200000|2021-04-16 15:50:00|65254|65244|65250.7|65240.7|65255|65245|65247|65237|692
1618588500000|2021-04-16 15:55:00|65250.6|65240.6|65251.4|65241.4|65253.7|65243.7|65249.1|65239.1|570
1618588800000|2021-04-16 16:00:00|65252|65242|65256.9|65246.9|65257.5|65247.5|65244.7|65230.6|553
1618589100000|2021-04-16 16:05:00|65257.2|65247.2|65264.4|65254.4|65265.8|65255.8|65256.1|65246.1|482
1618589400000|2021-04-16 16:10:00|65264.3|65254.3|65263.2|65253.2|65266.2|65256.2|65259.1|65249.1|535
1618589700000|2021-04-16 16:15:00|65263.7|65253.7|65267.5|65257.5|65270.8|65260.8|65262.8|65252.8|457
1618590000000|2021-04-16 16:20:00|65267.4|65257.4|65266.8|65256.8|65277.9|65263.2|65266.2|65255.9|397
1618590300000|2021-04-16 16:25:00|65266.9|65256.9|65274.8|65264.8|65278.4|65267.4|65266.6|65252.3|505
1618590600000|2021-04-16 16:30:00|65274.6|65264.6|65277|65267|65287.9|65274.4|65273.5|65263.5|530
1618590900000|2021-04-16 16:35:00|65277.1|65267.1|65275.5|65265.5|65284.3|65269.6|65273.8|65258.8|458
1618591200000|2021-04-16 16:40:00|65275.6|65265.6|65269.2|65259.2|65277|65266.4|65269.2|65256.5|479
1618591500000|2021-04-16 16:45:00|65269.4|65259.4|65271.9|65261.9|65277.8|65264.9|65269.1|65257|472
1618591800000|2021-04-16 16:50:00|65272|65262|65273.5|65263.5|65281.7|65266.8|65271.9|65260.1|405
1618592100000|2021-04-16 16:55:00|65273.4|65263.4|65267.9|65257.9|65273.6|65263.6|65267.3|65252.9|497
1618592400000|2021-04-16 17:00:00|65268|65258|65269.2|65259.2|65273.1|65260|65267.3|65253.1|487
1618592700000|2021-04-16 17:05:00|65269.1|65259.1|65268.9|65258.9|65274|65260.2|65267.9|65253.8|389
1618593000000|2021-04-16 17:10:00|65269.2|65259.2|65269.2|65259.2|65269.9|65259.9|65268.3|65258.3|328
1618593300000|2021-04-16 17:15:00|65269.3|65259.3|65266.9|65256.9|65272.4|65259.8|65265.4|65252.2|388
1618593600000|2021-04-16 17:20:00|65267|65257|65266.8|65256.8|65275.8|65261.4|65265.1|65251.5|401
1618593900000|2021-04-16 17:25:00|65266.9|65256.9|65272.3|65262.3|65277.3|65262.6|65265|65249.2|396
1618594200000|2021-04-16 17:30:00|65272.2|65262.2|65274.2|65264.2|65279.7|65265.7|65271|65255.5|349
1618594500000|2021-04-16 17:35:00|65274.3|65264.3|65273.7|65263.7|65279.1|65265.4|65272.6|65257.7|334
1618594800000|2021-04-16 17:40:00|65273.8|65263.8|65278.1|65268.1|65279.5|65269|65273.5|65258.5|338
1618595100000|2021-04-16 17:45:00|65278.4|65268.4|65278.7|65268.7|65278.9|65268.9|65276|65266|341
1618595400000|2021-04-16 17:50:00|65278.8|65268.8|65280.9|65270.9|65285|65274.1|65278.6|65265|367
1618595700000|2021-04-16 17:55:00|65281|65271|65283.5|65273.5|65287.9|65273.8|65280.5|65267.6|344
1618596000000|2021-04-16 18:00:00|65283.6|65273.6|65280.9|65270.9|65288.5|65277.5|65279.3|65268.3|431
1618596300000|2021-04-16 18:05:00|65281|65271|65283.1|65273.1|65286.7|65273.4|65279.5|65266.6|510
1618596600000|2021-04-16 18:10:00|65283.2|65273.2|65290.7|65280.7|65291.5|65281.5|65281.8|65268|543
1618596900000|2021-04-16 18:15:00|65290.6|65280.6|65290.2|65280.2|65295.9|65283|65289.4|65274.9|425
1618597200000|2021-04-16 18:20:00|65290.3|65280.3|65285.2|65275.2|65294.7|65280.3|65283.5|65270.7|459
1618597500000|2021-04-16 18:25:00|65285.1|65275.1|65286.2|65276.2|65290.3|65278.8|65284.6|65270.3|450
1618597800000|2021-04-16 18:30:00|65285.9|65275.9|65284.5|65274.5|65292.1|65277.7|65284.3|65272|417
1618598100000|2021-04-16 18:35:00|65284.2|65274.2|65288.2|65278.2|65288.4|65278.4|65283.7|65273.7|382
1618598400000|2021-04-16 18:40:00|65288.1|65278.1|65281.5|65271.5|65288.5|65278.2|65279.2|65264.3|358
1618598700000|2021-04-16 18:45:00|65281.4|65271.4|65276.4|65266.4|65281.9|65271.9|65275.8|65265.8|364
1618599000000|2021-04-16 18:50:00|65276.3|65266.3|65276.2|65266.2|65276.9|65266.9|65275.4|65265.4|361
1618599300000|2021-04-16 18:55:00|65276.3|65266.3|65279.3|65269.3|65279.5|65269.5|65275|65265|293
1618599600000|2021-04-16 19:00:00|65279.5|65269.5|65277|65267|65284.2|65270.9|65274.7|65260|372
1618599900000|2021-04-16 19:05:00|65276.9|65266.9|65275.5|65265.5|65277.3|65267.3|65275.1|65265.1|245
1618600200000|2021-04-16 19:10:00|65275.6|65265.6|65278.3|65268.3|65279.8|65269.8|65275.4|65265.4|324
1618600500000|2021-04-16 19:15:00|65278.4|65268.4|65278.9|65268.9|65284.6|65269.9|65278.2|65262.9|270
1618600800000|2021-04-16 19:20:00|65279|65269|65283.5|65263.5|65283.5|65269|65275.7|65260.3|254
1618601100000|2021-04-16 19:25:00|65283.6|65263.6|65276|65266|65284|65268.8|65275.6|65260.6|251
1618601400000|2021-04-16 19:30:00|65276.1|65266.1|65278.6|65268.6|65279.2|65269.2|65276|65266|403
1618601700000|2021-04-16 19:35:00|65278.5|65268.5|65282|65262|65284.7|65269.2|65277.9|65261.5|366
1618602000000|2021-04-16 19:40:00|65281.6|65261.6|65283.3|65263.3|65284.1|65268.2|65276.2|65258.9|384
1618602300000|2021-04-16 19:45:00|65283.8|65263.8|65284.7|65264.7|65286.2|65271.1|65278.6|65263.3|377
1618602600000|2021-04-16 19:50:00|65284.6|65264.6|65289.8|65269.8|65290.5|65275.4|65278.8|65262.6|368
1618602900000|2021-04-16 19:55:00|65289.9|65269.9|65281.8|65261.8|65292.9|65275.9|65281.4|65261.4|448
1618603200000|2021-04-16 20:00:00|65281.7|65261.7|65298.3|65278.3|65298.8|65278.8|65277.1|65261.7|310
1618603500000|2021-04-16 20:05:00|65298.1|65278.1|65296.1|65276.1|65298.6|65283.8|65293.2|65274.7|195
1618603800000|2021-04-16 20:10:00|65296.3|65276.3|65294.8|65274.8|65296.9|65276.9|65292.2|65272.2|254
1618604100000|2021-04-16 20:15:00|65294.7|65274.7|65292.1|65272.1|65296|65276|65291.1|65271.1|175
1618604400000|2021-04-16 20:20:00|65291.7|65271.7|65293.2|65273.2|65293.6|65273.6|65289.9|65269.9|200
1618604700000|2021-04-16 20:25:00|65293.1|65273.1|65293.1|65273.1|65293.8|65273.8|65292.3|65272.3|148
1618605000000|2021-04-16 20:30:00|65294.1|65274.1|65293.8|65273.8|65294.9|65274.9|65292.6|65272.6|115
1618605300000|2021-04-16 20:35:00|65293.9|65273.9|65290.9|65270.9|65294.4|65274.4|65289.7|65269.7|184
1618605600000|2021-04-16 20:40:00|65290.8|65270.8|65288.2|65268.2|65291|65271|65287.1|65267.1|136
1618605900000|2021-04-16 20:45:00|65287.7|65267.7|65288|65268|65288.6|65268.6|65287.3|65267.3|93
1618606200000|2021-04-16 20:50:00|65287.9|65267.9|65285.2|65265.2|65288.2|65268.2|65284.9|65264.9|52
1618606500000|2021-04-16 20:55:00|65285.1|65265.1|65285.5|65265.5|65288.2|65268.2|65277.9|65257.9|100
1618776000000|2021-04-18 20:00:00|65314|65206.2|65315.7|65205.6|65315.7|65206.2|65314|65205.6|3
1618776600000|2021-04-18 20:10:00|65308.7|65207.1|65303.6|65212.5|65309.4|65214.2|65299.3|65207.1|10
1618776900000|2021-04-18 20:15:00|65310.1|65207.5|65346.5|65213.5|65346.5|65213.5|65310.1|65207.2|3
1618777200000|2021-04-18 20:20:00|65311.1|65207.2|65312.3|65206.7|65346.5|65213.5|65311.1|65206.7|4
1618777500000|2021-04-18 20:25:00|65299.3|65214.2|65299.3|65214.2|65313.7|65214.2|65299.3|65206.2|9
1618777800000|2021-04-18 20:30:00|65313.7|65206.2|65299.3|65214.2|65313.7|65214.2|65299.3|65206.2|2
1618778100000|2021-04-18 20:35:00|65313.7|65206.2|65299.3|65214.2|65315.3|65214.2|65299.3|65205.7|3
1618778400000|2021-04-18 20:40:00|65315.3|65205.7|65299.3|65214.2|65346.5|65214.2|65299.3|65205.7|4
1618778700000|2021-04-18 20:45:00|65297|65194.1|65297.4|65195.9|65315.3|65205.7|65297|65194.1|6
1618779000000|2021-04-18 20:50:00|65312.4|65205.5|65308.5|65204.3|65317.1|65205.7|65297|65194.1|31
1618779300000|2021-04-18 20:55:00|65297.4|65195.8|65305.6|65204.7|65317.1|65213.1|65297|65194.1|22
1618779600000|2021-04-18 21:00:00|65307.7|65203.9|65274.8|65254.8|65307.7|65255.9|65272.3|65181.5|50
1618779900000|2021-04-18 21:05:00|65305.2|65226.6|65295.1|65226.9|65305.8|65256.3|65273.7|65215|64
1618780200000|2021-04-18 21:10:00|65294.8|65226.1|65303.6|65227.1|65305|65233.5|65291.2|65221.7|81
1618780500000|2021-04-18 21:15:00|65304.4|65227.6|65299|65227.6|65304.9|65228.2|65297|65220|77
1618780800000|2021-04-18 21:20:00|65299.1|65227.7|65304.1|65227.3|65305.9|65235.8|65290.7|65218.1|80
1618781100000|2021-04-18 21:25:00|65304.3|65228.2|65294|65230.1|65304.3|65233.1|65293|65227.3|63
1618781400000|2021-04-18 21:30:00|65288.4|65236.2|65295.6|65212.5|65319.8|65236.2|65288.4|65189.3|159
1618781700000|2021-04-18 21:35:00|65296.8|65211.6|65302.2|65204.6|65304.9|65214.7|65292.5|65203.2|89
1618782000000|2021-04-18 21:40:00|65301.4|65205.9|65299.7|65206.9|65304.2|65214.3|65290.9|65197.8|87
1618782300000|2021-04-18 21:45:00|65299.5|65207.2|65299.1|65206|65308.2|65217.7|65290|65198.2|120
1618782600000|2021-04-18 21:50:00|65298.9|65204|65299.1|65208.8|65306.2|65218.5|65288.3|65197.3|107
1618782900000|2021-04-18 21:55:00|65289.4|65209.6|65294.9|65210.5|65305.8|65215.2|65282.2|65200.5|113
1618783200000|2021-04-18 22:00:00|65290.7|65207.6|65306.4|65204.1|65331.6|65221.2|65283.9|65192.8|240
1618783500000|2021-04-18 22:05:00|65303|65206.3|65295.8|65214.4|65316.4|65221.7|65282.1|65193.8|177
1618783800000|2021-04-18 22:10:00|65319.8|65193.8|65295.2|65212.7|65319.8|65224.6|65278|65193.6|180
1618784100000|2021-04-18 22:15:00|65277.7|65228.6|65284.8|65221.2|65298.9|65229.1|65275.4|65208.6|171
1618784400000|2021-04-18 22:20:00|65288.2|65217.4|65294.6|65217.3|65303.8|65231.4|65272.3|65212.8|188
1618784700000|2021-04-18 22:25:00|65291.8|65217.4|65283.5|65215.9|65300.6|65239.6|65273.1|65210.7|215
1618785000000|2021-04-18 22:30:00|65278.8|65221.1|65299.4|65216.6|65320.2|65248.1|65278.8|65211.4|217
1618785300000|2021-04-18 22:35:00|65296.6|65217.1|65291.1|65229.5|65301|65240.8|65280.7|65211.5|173
1618785600000|2021-04-18 22:40:00|65294|65227.3|65291.4|65217.5|65307.1|65238.6|65278.2|65216.9|170
1618785900000|2021-04-18 22:45:00|65292.3|65219|65295.3|65221.6|65300.4|65242.3|65272.7|65215.7|186
1618786200000|2021-04-18 22:50:00|65292.4|65225.3|65290.6|65224.8|65305.7|65231.8|65285.5|65209.7|150
1618786500000|2021-04-18 22:55:00|65289.7|65224.7|65291.6|65220.3|65299.3|65228.4|65283|65216.8|85
1618786800000|2021-04-18 23:00:00|65284.6|65223.5|65281.1|65234.1|65298.9|65239.6|65272.8|65215.7|170
1618787100000|2021-04-18 23:05:00|65285.8|65228.8|65283.8|65250|65301.5|65257.5|65276.6|65218.5|207
1618787400000|2021-04-18 23:10:00|65289.9|65249.7|65285|65251.3|65293.4|65259.5|65276.1|65249.7|129
1618787700000|2021-04-18 23:15:00|65287.6|65250.4|65276.4|65256.4|65288|65260.6|65276.2|65248.6|120
1618788000000|2021-04-18 23:20:00|65277.5|65257.5|65283.2|65251.9|65286.3|65257.5|65275.3|65249.5|100
1618788300000|2021-04-18 23:25:00|65283.7|65251.6|65288.3|65268.3|65295.7|65269.3|65276|65249|147
1618788600000|2021-04-18 23:30:00|65287.3|65267.3|65289.4|65269.4|65297.8|65269.8|65287.3|65253.6|119
1618788900000|2021-04-18 23:35:00|65289.2|65269.2|65289|65269|65297.1|65271.1|65288.1|65257.2|88
1618789200000|2021-04-18 23:40:00|65288.9|65268.9|65288.1|65268.1|65296.9|65269.5|65287.5|65255.8|93
1618789500000|2021-04-18 23:45:00|65288.8|65268.8|65291.3|65251.7|65306.4|65272.6|65286.2|65251.7|281
1618789800000|2021-04-18 23:50:00|65291|65253.2|65282.8|65262.8|65298.6|65268.8|65274.3|65250.3|188
1618790100000|2021-04-18 23:55:00|65286.2|65266.2|65289|65269|65289.3|65269.3|65282.5|65262.5|169
1618790400000|2021-04-19 00:00:00|65289.4|65269.4|65302.2|65282.2|65308.4|65288.4|65289.3|65269.3|375
1618790700000|2021-04-19 00:05:00|65302.1|65282.1|65303.5|65283.5|65307.9|65287.9|65302.1|65282.1|298
1618791000000|2021-04-19 00:10:00|65303.4|65283.4|65299.5|65279.5|65303.7|65283.7|65294.3|65274.3|369
1618791300000|2021-04-19 00:15:00|65299.6|65279.6|65290.5|65270.5|65299.8|65279.8|65285.3|65265.3|335
1618791600000|2021-04-19 00:20:00|65290.1|65270.1|65288.1|65268.1|65293.3|65273.3|65287.4|65267.4|283
1618791900000|2021-04-19 00:25:00|65288|65268|65288.4|65268.4|65290.9|65270.9|65283.8|65263.8|303
1618792200000|2021-04-19 00:30:00|65288.1|65268.1|65296.9|65276.9|65308.4|65288.4|65287.1|65267.1|414
1618792500000|2021-04-19 00:35:00|65296.6|65276.6|65299.9|65279.9|65304.8|65284.8|65295.3|65275.3|568
1618792800000|2021-04-19 00:40:00|65300.2|65280.2|65305.7|65285.7|65311.1|65291.1|65295.8|65275.8|448
1618793100000|2021-04-19 00:45:00|65305.8|65285.8|65302|65282|65306.9|65286.9|65297.8|65277.8|407
1618793400000|2021-04-19 00:50:00|65301.9|65281.9|65311.3|65291.3|65312.2|65295.3|65294.1|65274.1|631
1618793700000|2021-04-19 00:55:00|65312.1|65292.1|65327.2|65307.2|65328.9|65311.7|65307.6|65292.1|642
1618794000000|2021-04-19 01:00:00|65327.3|65307.3|65317.9|65297.9|65327.3|65307.3|65314.3|65294.3|698
1618794300000|2021-04-19 01:05:00|65318.2|65298.2|65307.4|65287.4|65318.2|65298.2|65304.4|65284.4|597
1618794600000|2021-04-19 01:10:00|65307.5|65287.5|65305.2|65285.2|65312.7|65293.5|65303|65283|688
1618794900000|2021-04-19 01:15:00|65304.8|65284.8|65319.3|65299.3|65319.4|65299.4|65301.8|65281.8|707
1618795200000|2021-04-19 01:20:00|65319|65299|65324.9|65304.9|65330.6|65316.5|65317.6|65299|584
1618795500000|2021-04-19 01:25:00|65325|65305|65321.9|65311.9|65332.5|65317.5|65314.6|65300|586
1618795800000|2021-04-19 01:30:00|65321.8|65311.8|65336.5|65326.5|65346.6|65331.9|65321.8|65306.5|755
1618796100000|2021-04-19 01:35:00|65336.4|65326.4|65341|65331|65356|65340.8|65336.2|65323.1|745
1618796400000|2021-04-19 01:40:00|65341.1|65331.1|65340.7|65320.7|65345.8|65331.1|65333.1|65318.8|717
1618796700000|2021-04-19 01:45:00|65340.6|65320.6|65326.1|65316.1|65340.7|65325|65323.1|65312.2|606
1618797000000|2021-04-19 01:50:00|65325.7|65315.7|65319.1|65309.1|65325.7|65315.7|65318.1|65308.1|587
1618797300000|2021-04-19 01:55:00|65319|65309|65339.3|65329.3|65344.4|65331.9|65318|65308|735
1618797600000|2021-04-19 02:00:00|65339.4|65329.4|65314.7|65304.7|65342|65332|65313.8|65299.8|756
1618797900000|2021-04-19 02:05:00|65314.9|65304.9|65295.3|65285.3|65315.2|65305.2|65292.1|65282.1|746
1618798200000|2021-04-19 02:10:00|65295.4|65285.4|65281|65271|65299.7|65285.7|65278.8|65267|664
1618798500000|2021-04-19 02:15:00|65280.9|65270.9|65294.8|65284.8|65298.7|65288.7|65280.3|65270.3|582
1618798800000|2021-04-19 02:20:00|65294.6|65284.6|65278.9|65268.9|65296.6|65286.6|65278.6|65268.6|558
1618799100000|2021-04-19 02:25:00|65278.8|65268.8|65289.1|65279.1|65290.2|65280.2|65277.3|65265.1|624
1618799400000|2021-04-19 02:30:00|65289.2|65279.2|65292.9|65282.9|65300.7|65288.1|65287.7|65277.7|573
1618799700000|2021-04-19 02:35:00|65292.8|65282.8|65292.1|65272.1|65296.3|65284.3|65285.7|65270.7|511
1618800000000|2021-04-19 02:40:00|65292.3|65272.3|65283.1|65273.1|65293.5|65277.2|65279.6|65266.8|562
1618800300000|2021-04-19 02:45:00|65283.3|65273.3|65287.6|65277.6|65298.6|65282.9|65279.7|65268.7|635
1618800600000|2021-04-19 02:50:00|65287.8|65277.8|65289.4|65269.4|65294.2|65280.7|65282.4|65269.1|571
1618800900000|2021-04-19 02:55:00|65289.3|65269.3|65286.3|65276.3|65296.8|65282.8|65283.8|65269.2|569
1618801200000|2021-04-19 03:00:00|65286.5|65276.5|65274.5|65264.5|65292.6|65277.2|65271.3|65253.8|617
1618801500000|2021-04-19 03:05:00|65274.6|65264.6|65278.7|65268.7|65286|65272.2|65274.4|65260.6|506
1618801800000|2021-04-19 03:10:00|65278.6|65268.6|65265.3|65255.3|65283.4|65269.4|65264.3|65249.3|444
1618802100000|2021-04-19 03:15:00|65264.9|65254.9|65274.8|65264.8|65280.4|65265|65263|65253|512
1618802400000|2021-04-19 03:20:00|65275|65265|65273.9|65263.9|65280|65265.1|65270.3|65256.3|577
1618802700000|2021-04-19 03:25:00|65273.7|65263.7|65277.4|65267.4|65286.8|65271.5|65273.6|65261.5|567
1618803000000|2021-04-19 03:30:00|65277.5|65267.5|65271.3|65261.3|65283.4|65270.2|65270.6|65258.6|523
1618803300000|2021-04-19 03:35:00|65271.4|65261.4|65277.5|65267.5|65278.2|65268.2|65270.9|65260.9|406
1618803600000|2021-04-19 03:40:00|65277.6|65267.6|65277.6|65257.6|65279.1|65268.6|65270.6|65255.6|549
1618803900000|2021-04-19 03:45:00|65277.5|65257.5|65280.9|65260.9|65281.3|65268.5|65268.8|65253.8|523
1618804200000|2021-04-19 03:50:00|65280.8|65260.8|65276.5|65266.5|65282.7|65268.4|65275.4|65260.8|361
1618804500000|2021-04-19 03:55:00|65276.6|65266.6|65266.7|65256.7|65282|65267.9|65266|65252|416
1618804800000|2021-04-19 04:00:00|65266.8|65256.8|65262.9|65252.9|65270.5|65256.9|65260.7|65249.5|422
1618805100000|2021-04-19 04:05:00|65263|65253|65258.7|65248.7|65264.9|65254.9|65257.8|65247.8|447
1618805400000|2021-04-19 04:10:00|65258.8|65248.8|65259.1|65249.1|65261.6|65251.6|65258.6|65248.6|368
1618805700000|2021-04-19 04:15:00|65259.2|65249.2|65259|65249|65260.3|65250.3|65258.5|65248.5|282
1618806000000|2021-04-19 04:20:00|65259.1|65249.1|65269.8|65259.8|65276.7|65261.4|65259.1|65249|368
1618806300000|2021-04-19 04:25:00|65269.7|65259.7|65271.6|65261.6|65277.5|65263|65267.8|65257.2|347
1618806600000|2021-04-19 04:30:00|65271.2|65261.2|65268.4|65258.4|65277.2|65262.2|65268.3|65253.8|347
1618806900000|2021-04-19 04:35:00|65268.5|65258.5|65276.5|65266.5|65281.9|65267.1|65267.5|65254.5|332
1618807200000|2021-04-19 04:40:00|65276.6|65266.6|65277.3|65267.3|65284.4|65270.2|65276|65261.6|275
1618807500000|2021-04-19 04:45:00|65277.6|65267.6|65273.2|65263.2|65282.9|65267.7|65273|65256.4|349
1618807800000|2021-04-19 04:50:00|65273.1|65263.1|65273|65263|65274.1|65264.1|65272.3|65262.3|281
1618808100000|2021-04-19 04:55:00|65273.1|65263.1|65276.7|65266.7|65281.8|65270|65272.6|65259.9|312
1618808400000|2021-04-19 05:00:00|65276.5|65266.5|65268.7|65258.7|65282.7|65268.5|65268.4|65258.4|438
1618808700000|2021-04-19 05:05:00|65268.6|65258.6|65275.4|65265.4|65277.1|65265.5|65267.6|65253.8|339
1618809000000|2021-04-19 05:10:00|65275.5|65265.5|65276.7|65266.7|65280.9|65270.9|65273.5|65263.5|332
1618809300000|2021-04-19 05:15:00|65276.6|65266.6|65281.4|65271.4|65286|65271.6|65274.1|65260.8|408
1618809600000|2021-04-19 05:20:00|65281.2|65271.2|65278.5|65268.5|65289|65274.2|65276.2|65262.9|473
1618809900000|2021-04-19 05:25:00|65278.3|65268.3|65281|65271|65287.4|65273.9|65278.1|65267.2|328
1618810200000|2021-04-19 05:30:00|65281.4|65271.4|65281.1|65271.1|65283.2|65272.1|65276.2|65263.1|436
1618810500000|2021-04-19 05:35:00|65280.4|65270.4|65276.9|65266.9|65281.6|65271.6|65276.4|65266.4|521
1618810800000|2021-04-19 05:40:00|65277|65267|65280.1|65260.1|65281.1|65268.3|65273.6|65259.9|587
1618811100000|2021-04-19 05:45:00|65275.3|65265.3|65277.3|65267.3|65281.6|65271.6|65273.5|65259.1|520
1618811400000|2021-04-19 05:50:00|65276.6|65266.6|65273.5|65263.5|65281.4|65269.2|65272|65259.8|566
1618811700000|2021-04-19 05:55:00|65273.1|65263.1|65274.9|65264.9|65283.5|65268.8|65269.1|65259.1|608
1618812000000|2021-04-19 06:00:00|65274.8|65264.8|65281.5|65271.5|65289.1|65279.1|65274.4|65264.4|580
1618812300000|2021-04-19 06:05:00|65281.4|65271.4|65269.2|65259.2|65282.1|65272.1|65268.4|65258.4|648
1618812600000|2021-04-19 06:10:00|65269.3|65259.3|65260.3|65250.3|65271.2|65261.2|65253.5|65243.5|651
1618812900000|2021-04-19 06:15:00|65260.2|65250.2|65244.2|65234.2|65262.6|65252.6|65242.8|65232.8|677
1618813200000|2021-04-19 06:20:00|65244.3|65234.3|65237.3|65227.3|65245.5|65235.5|65229.7|65219.7|691
1618813500000|2021-04-19 06:25:00|65237.4|65227.4|65230.7|65220.7|65242.6|65232.6|65226.6|65216.6|670
1618813800000|2021-04-19 06:30:00|65228.5|65218.5|65220.9|65210.9|65236.6|65226.6|65220.4|65210.4|698
1618814100000|2021-04-19 06:35:00|65221.5|65211.5|65227.9|65217.9|65234.5|65224.5|65217.3|65207.3|693
1618814400000|2021-04-19 06:40:00|65227.8|65217.8|65215.7|65205.7|65229.7|65219.7|65213.3|65200.5|623
1618814700000|2021-04-19 06:45:00|65215.9|65205.9|65197.1|65187.1|65217.1|65207.1|65193.6|65181|755
1618815000000|2021-04-19 06:50:00|65197.2|65187.2|65199.9|65189.9|65205.8|65195.8|65193.1|65183.1|693
1618815300000|2021-04-19 06:55:00|65199.4|65189.4|65197.4|65187.4|65206.3|65196.3|65196.7|65186.7|713
1618815600000|2021-04-19 07:00:00|65197.6|65187.6|65173.8|65163.8|65199.1|65189.1|65173.5|65163.5|778
1618815900000|2021-04-19 07:05:00|65174|65164|65168.2|65158.2|65180.2|65170.2|65166.1|65156.1|752
1618816200000|2021-04-19 07:10:00|65167.8|65157.8|65170.8|65160.8|65185.2|65175.2|65166.9|65156.9|673
1618816500000|2021-04-19 07:15:00|65171|65161|65164.1|65154.1|65176.6|65166.6|65162.9|65152.9|647
1618816800000|2021-04-19 07:20:00|65164.3|65154.3|65168.2|65158.2|65175.8|65165.8|65163|65153|697
1618817100000|2021-04-19 07:25:00|65168.1|65158.1|65180.3|65170.3|65183.7|65173.7|65166.8|65156.8|653
1618817400000|2021-04-19 07:30:00|65180.2|65170.2|65150.7|65140.7|65180.3|65170.3|65147.6|65134.4|686
1618817700000|2021-04-19 07:35:00|65149.4|65139.4|65153.8|65143.8|65163.8|65153.8|65145.5|65131|719
1618818000000|2021-04-19 07:40:00|65153.9|65143.9|65151.6|65141.6|65156.7|65146.7|65150.7|65140.7|589
1618818300000|2021-04-19 07:45:00|65151.7|65141.7|65107.5|65097.5|65152.3|65142.3|65106.7|65096.7|829
1618818600000|2021-04-19 07:50:00|65107.6|65097.6|65104|65094|65118.8|65105.8|65097.1|65087.1|885
1618818900000|2021-04-19 07:55:00|65104.7|65094.7|65080.9|65070.9|65107.9|65097.9|65078.9|65068.9|815
1618819200000|2021-04-19 08:00:00|65081|65071|65094|65084|65095.6|65085.6|65078.7|65068.7|801
1618819500000|2021-04-19 08:05:00|65095.9|65085.9|65132.4|65112.4|65132.4|65117.2|65095.2|65085.2|797
1618819800000|2021-04-19 08:10:00|65132.2|65112.2|65119.6|65109.6|65132.3|65119.6|65116.8|65103.6|745
1618820100000|2021-04-19 08:15:00|65120.2|65110.2|65094.5|65084.5|65125.6|65115.6|65090.9|65080.3|819
1618820400000|2021-04-19 08:20:00|65094.3|65084.3|65122.2|65112.2|65125.1|65115.1|65094.3|65084.3|727
1618820700000|2021-04-19 08:25:00|65122.1|65112.1|65114.5|65104.5|65125.5|65115.5|65113.3|65098.7|711
1618821000000|2021-04-19 08:30:00|65113.8|65103.8|65088.3|65078.3|65122.9|65109.1|65081.8|65066.8|715
1618821300000|2021-04-19 08:35:00|65088.2|65078.2|65111.5|65101.5|65113.9|65101.7|65078.9|65064.1|722
1618821600000|2021-04-19 08:40:00|65110.8|65100.8|65078.1|65068.1|65110.8|65100.8|65070.2|65056.3|720
1618821900000|2021-04-19 08:45:00|65078.2|65068.2|65066.4|65056.4|65088.7|65074.3|65066.3|65055.2|568
1618822200000|2021-04-19 08:50:00|65064.6|65054.6|65076.8|65066.8|65088.9|65073.9|65062.8|65048.7|660
1618822500000|2021-04-19 08:55:00|65076.7|65066.7|65065.9|65055.9|65088.8|65078.8|65065.6|65055.6|633
1618822800000|2021-04-19 09:00:00|65065.6|65055.6|65079.4|65069.4|65089.6|65074.8|65065.5|65055.5|632
1618823100000|2021-04-19 09:05:00|65079.3|65069.3|65088.5|65078.5|65094.1|65084.1|65078.7|65068.6|604
1618823400000|2021-04-19 09:10:00|65088.6|65078.6|65081|65071|65092.1|65082.1|65080.6|65070.6|600
1618823700000|2021-04-19 09:15:00|65081.1|65071.1|65084.1|65074.1|65085.3|65075.3|65078.3|65068.3|568
1618824000000|2021-04-19 09:20:00|65084|65074|65076.8|65066.8|65085.3|65075.3|65075.3|65065.3|541
1618824300000|2021-04-19 09:25:00|65076.7|65066.7|65083|65073|65086.6|65076.6|65076.7|65066.7|503
1618824600000|2021-04-19 09:30:00|65082.8|65072.8|65066.7|65056.7|65083.1|65073.1|65066.4|65056.4|561
1618824900000|2021-04-19 09:35:00|65066.5|65056.5|65075.6|65065.6|65077.4|65067.4|65066.1|65056.1|555
1618825200000|2021-04-19 09:40:00|65075.2|65065.2|65076.1|65066.1|65080.4|65068.5|65071.5|65060|664
1618825500000|2021-04-19 09:45:00|65076|65066|65076.5|65066.5|65081.9|65069.8|65073.2|65061.9|648
1618825800000|2021-04-19 09:50:00|65076.6|65066.6|65068.4|65058.4|65076.6|65066.6|65067.4|65057.4|568
1618826100000|2021-04-19 09:55:00|65068|65058|65069.8|65059.8|65074.4|65061.6|65064.7|65051.8|565
1618826400000|2021-04-19 10:00:00|65069.1|65059.1|65063.4|65053.4|65069.3|65059.3|65056|65046|582
1618826700000|2021-04-19 10:05:00|65063.1|65053.1|65057.9|65047.9|65065.5|65054.2|65049.6|65039.6|523
1618827000000|2021-04-19 10:10:00|65058.2|65048.2|65056.8|65046.8|65058.5|65048.5|65051.1|65041.1|520
1618827300000|2021-04-19 10:15:00|65053|65043|65071.8|65061.8|65074.2|65061.9|65052.8|65042.8|525
1618827600000|2021-04-19 10:20:00|65071.9|65061.9|65067.8|65057.8|65076.7|65066.7|65065.9|65051.7|500
1618827900000|2021-04-19 10:25:00|65067.7|65057.7|65052.9|65042.9|65074.2|65063.6|65051.8|65037.2|537
1618828200000|2021-04-19 10:30:00|65052.8|65042.8|65047.5|65027.5|65070.7|65054.6|65039.7|65025.9|549
1618828500000|2021-04-19 10:35:00|65047.4|65027.4|65042|65032|65052.2|65038.9|65038.6|65023.8|511
1618828800000|2021-04-19 10:40:00|65042.1|65032.1|65045.9|65035.9|65056.5|65041.6|65040.7|65025.9|574
1618829100000|2021-04-19 10:45:00|65046|65036|65060.3|65050.3|65067.9|65053.5|65045.5|65033.2|600
1618829400000|2021-04-19 10:50:00|65060.4|65050.4|65055.6|65045.6|65065.8|65050.9|65045.9|65035.6|522
1618829700000|2021-04-19 10:55:00|65055.5|65045.5|65047.2|65037.2|65055.6|65045.6|65042.1|65027.3|666
1618830000000|2021-04-19 11:00:00|65047.3|65037.3|65045.9|65035.9|65056.9|65041.2|65037.4|65025.4|765
1618830300000|2021-04-19 11:05:00|65045.8|65035.8|65046.4|65036.4|65059.5|65045.1|65042.9|65030.5|730
1618830600000|2021-04-19 11:10:00|65046.5|65036.5|65050.4|65040.4|65059.4|65045|65045.8|65032.3|640
1618830900000|2021-04-19 11:15:00|65050.6|65040.6|65063.2|65053.2|65068.1|65054.2|65047.4|65032.7|620
1618831200000|2021-04-19 11:20:00|65062.2|65052.2|65072.1|65062.1|65073.5|65063.5|65057|65042.3|646
1618831500000|2021-04-19 11:25:00|65072|65062|65077.1|65067.1|65084.8|65072.7|65065|65049.9|714
1618831800000|2021-04-19 11:30:00|65077|65067|65076.7|65066.7|65085.2|65071.4|65073.4|65062.7|623
1618832100000|2021-04-19 11:35:00|65076.9|65066.9|65078.8|65068.8|65083.7|65070.3|65073.8|65060.8|566
1618832400000|2021-04-19 11:40:00|65078.9|65068.9|65074.3|65064.3|65083.1|65069.1|65074.3|65060.5|599
1618832700000|2021-04-19 11:45:00|65074.5|65064.5|65073.2|65053.2|65085|65075|65065.4|65053|571
1618833000000|2021-04-19 11:50:00|65073.1|65053.1|65076.1|65066.1|65076.6|65066.6|65064.6|65053|630
1618833300000|2021-04-19 11:55:00|65076|65066|65072.5|65062.5|65076|65066|65064.6|65054.6|737
1618833600000|2021-04-19 12:00:00|65072.4|65062.4|65073.7|65063.7|65082.6|65072.6|65070.3|65056.8|664
1618833900000|2021-04-19 12:05:00|65073.8|65063.8|65069.7|65059.7|65078.4|65066|65067.5|65053.5|564
1618834200000|2021-04-19 12:10:00|65069.3|65059.3|65083.1|65073.1|65083.6|65073.6|65067.1|65053.8|536
1618834500000|2021-04-19 12:15:00|65085.1|65075.1|65099.1|65089.1|65105.5|65094.3|65084.5|65069.6|674
1618834800000|2021-04-19 12:20:00|65098.3|65088.3|65101.4|65091.4|65106.3|65093.8|65098.1|65084.7|573
1618835100000|2021-04-19 12:25:00|65101.3|65091.3|65098.3|65088.3|65106.2|65093.6|65096.6|65082.2|663
1618835400000|2021-04-19 12:30:00|65097.9|65087.9|65100|65090|65104.2|65092.9|65096.2|65083.4|530
1618835700000|2021-04-19 12:35:00|65100.3|65090.3|65103.1|65093.1|65105.7|65093.5|65097.2|65083.2|682
1618836000000|2021-04-19 12:40:00|65103.2|65093.2|65102.5|65092.5|65103.7|65093.7|65101.4|65091.4|469
1618836300000|2021-04-19 12:45:00|65102.7|65092.7|65102.5|65092.5|65104.5|65094.1|65098.9|65084.4|479
1618836600000|2021-04-19 12:50:00|65102.7|65092.7|65099.5|65089.5|65103.5|65093.5|65098.6|65088.6|522
1618836900000|2021-04-19 12:55:00|65099.7|65089.7|65096.5|65086.5|65104.5|65090.8|65094|65079.5|711
1618837200000|2021-04-19 13:00:00|65096.7|65086.7|65095.9|65085.9|65103.7|65093.7|65093.8|65083.8|828
1618837500000|2021-04-19 13:05:00|65095.8|65085.8|65103.8|65093.8|65104.7|65094.7|65091.7|65080.6|724
1618837800000|2021-04-19 13:10:00|65103.7|65093.7|65113.5|65103.5|65114.4|65104.4|65098.2|65088.2|685
1618838100000|2021-04-19 13:15:00|65113.6|65103.6|65130.5|65120.5|65130.7|65120.7|65113.6|65103.6|818
1618838400000|2021-04-19 13:20:00|65130.6|65120.6|65120.2|65110.2|65135.8|65125.8|65119.6|65109.6|750
1618838700000|2021-04-19 13:25:00|65120.3|65110.3|65115.9|65105.9|65123.5|65113.5|65112.5|65102.5|592
1618839000000|2021-04-19 13:30:00|65116|65106|65118.2|65108.2|65119.8|65109.8|65107.4|65097.4|641
1618839300000|2021-04-19 13:35:00|65117.8|65107.8|65118.2|65108.2|65123.1|65113.1|65116.3|65106.3|611
1618839600000|2021-04-19 13:40:00|65118.1|65108.1|65119|65109|65120.8|65110.8|65115.2|65105.2|712
1618839900000|2021-04-19 13:45:00|65119.1|65109.1|65127.4|65117.4|65134.8|65124.8|65116.9|65106.9|749
1618840200000|2021-04-19 13:50:00|65126.7|65116.7|65117.5|65107.5|65127.3|65117.3|65111.6|65101.6|791
1618840500000|2021-04-19 13:55:00|65117.6|65107.6|65102.4|65092.4|65118.5|65108.5|65098.1|65088.1|784
1618840800000|2021-04-19 14:00:00|65102.5|65092.5|65119.5|65109.5|65126.2|65116.2|65098.5|65088.5|696
1618841100000|2021-04-19 14:05:00|65119.3|65109.3|65127.1|65117.1|65130.8|65120.8|65117.6|65107.6|816
1618841400000|2021-04-19 14:10:00|65127.4|65117.4|65114.1|65104.1|65128.7|65118.7|65112.2|65102.2|846
1618841700000|2021-04-19 14:15:00|65114.2|65104.2|65102.3|65092.3|65129.2|65114.2|65102.2|65092.2|775
1618842000000|2021-04-19 14:20:00|65102.6|65092.6|65093.1|65083.1|65106.4|65096.4|65093|65081.6|765
1618842300000|2021-04-19 14:25:00|65093.6|65083.6|65093.4|65083.4|65094.6|65084.4|65086.1|65074.5|737
1618842600000|2021-04-19 14:30:00|65093.3|65083.3|65085.3|65075.3|65096|65086|65085.3|65075.3|754
1618842900000|2021-04-19 14:35:00|65085.2|65075.2|65087.1|65077.1|65087.1|65077.1|65071.7|65061.7|687
1618843200000|2021-04-19 14:40:00|65086.7|65076.7|65084.6|65074.6|65088|65078|65077.3|65067.3|722
1618843500000|2021-04-19 14:45:00|65084.8|65074.8|65093.1|65083.1|65100|65090|65084.8|65074.8|846
1618843800000|2021-04-19 14:50:00|65093.2|65083.2|65100.1|65090.1|65100.4|65090.4|65089.7|65079.7|747
1618844100000|2021-04-19 14:55:00|65100.2|65090.2|65081.7|65071.7|65107.5|65095.4|65080.2|65070.2|823
1618844400000|2021-04-19 15:00:00|65081.4|65071.4|65091.7|65081.7|65093.8|65082|65078.2|65068.2|827
1618844700000|2021-04-19 15:05:00|65091.8|65081.8|65086.8|65076.8|65095.8|65085.8|65086|65072.4|788
1618845000000|2021-04-19 15:10:00|65087|65077|65092.4|65082.4|65097.2|65087.2|65085.1|65075.1|742
1618845300000|2021-04-19 15:15:00|65092.3|65082.3|65094.5|65084.5|65099.5|65089.5|65088.2|65078.2|719
1618845600000|2021-04-19 15:20:00|65094.6|65084.6|65096.7|65086.7|65099|65089|65089.3|65079.3|596
1618845900000|2021-04-19 15:25:00|65096.9|65086.9|65094.5|65084.5|65097.6|65087.6|65093|65083|606
1618846200000|2021-04-19 15:30:00|65094.6|65084.6|65103.4|65093.4|65108.1|65095.8|65094.1|65084.1|703
1618846500000|2021-04-19 15:35:00|65103.3|65093.3|65110.6|65100.6|65116.6|65106.6|65102.3|65092.3|696
1618846800000|2021-04-19 15:40:00|65110.7|65100.7|65115|65105|65115.4|65105.4|65102.8|65092.8|629
1618847100000|2021-04-19 15:45:00|65115.1|65105.1|65112.1|65102.1|65122.6|65109.3|65107.4|65095|752
1618847400000|2021-04-19 15:50:00|65112|65102|65104.8|65094.8|65113|65103|65101.9|65091.9|654
1618847700000|2021-04-19 15:55:00|65104.9|65094.9|65114.5|65104.5|65116.5|65106.5|65104.9|65094.9|706
1618848000000|2021-04-19 16:00:00|65114.2|65104.2|65119.9|65109.9|65126.8|65112.4|65112.6|65097.6|686
1618848300000|2021-04-19 16:05:00|65119.8|65109.8|65107.3|65097.3|65124.4|65111.1|65106.6|65092.7|639
1618848600000|2021-04-19 16:10:00|65107.4|65097.4|65105.8|65095.8|65114.7|65099.4|65104.5|65089.7|576
1618848900000|2021-04-19 16:15:00|65106|65096|65100.2|65090.2|65106.8|65096.2|65099.2|65084.8|485
1618849200000|2021-04-19 16:20:00|65100.1|65090.1|65109.9|65099.9|65116.7|65102|65097.7|65087.7|575
1618849500000|2021-04-19 16:25:00|65110|65100|65114.9|65104.9|65123.4|65108.4|65109.1|65097|644
1618849800000|2021-04-19 16:30:00|65115|65105|65122.8|65112.8|65125.5|65114.3|65114.7|65103.8|631
1618850100000|2021-04-19 16:35:00|65122.9|65112.9|65115.6|65105.6|65124.3|65114.3|65113.5|65099.8|573
1618850400000|2021-04-19 16:40:00|65115.5|65105.5|65112.4|65102.4|65122.1|65108.4|65111.4|65096.5|564
1618850700000|2021-04-19 16:45:00|65112.2|65102.2|65113.3|65103.3|65120.7|65108.2|65111|65096.5|586
1618851000000|2021-04-19 16:50:00|65113.2|65103.2|65116.7|65106.7|65121.8|65108.9|65109.5|65095|507
1618851300000|2021-04-19 16:55:00|65116.3|65106.3|65110.8|65100.8|65121.2|65109|65109.4|65094.6|563
1618851600000|2021-04-19 17:00:00|65111.2|65101.2|65110.9|65100.9|65115.9|65102|65104.9|65090.9|547
1618851900000|2021-04-19 17:05:00|65110.6|65100.6|65116.3|65106.3|65119|65107.4|65108|65093.7|559
1618852200000|2021-04-19 17:10:00|65116.4|65106.4|65119.2|65109.2|65123.6|65110.5|65114|65098.9|688
1618852500000|2021-04-19 17:15:00|65119.5|65109.5|65125.3|65105.3|65125.6|65111.2|65116.1|65102.2|595
1618852800000|2021-04-19 17:20:00|65125.4|65105.4|65115.4|65095.4|65125.4|65109.7|65110.1|65095.2|607
1618853100000|2021-04-19 17:25:00|65110|65100|65115.5|65105.5|65121.4|65106.2|65109|65094.1|613
1618853400000|2021-04-19 17:30:00|65115.4|65105.4|65105.6|65085.6|65121|65107.2|65100.2|65084.7|675
1618853700000|2021-04-19 17:35:00|65105.4|65085.4|65098.5|65078.5|65105.6|65090.6|65094.3|65078.3|472
1618854000000|2021-04-19 17:40:00|65098.4|65078.4|65099.7|65089.7|65105.1|65090.2|65091.7|65077.3|521
1618854300000|2021-04-19 17:45:00|65099.8|65089.8|65095.1|65085.1|65105.7|65091.4|65088.4|65073.9|563
1618854600000|2021-04-19 17:50:00|65095.4|65085.4|65097.1|65087.1|65103.9|65089.8|65094.3|65079.2|610
1618854900000|2021-04-19 17:55:00|65096.9|65086.9|65084.7|65074.7|65099.3|65086.9|65084|65069.4|569
1618855200000|2021-04-19 18:00:00|65084.4|65074.4|65086.1|65076.1|65091.1|65080|65084.4|65070|522
1618855500000|2021-04-19 18:05:00|65085.8|65075.8|65092.7|65072.7|65096|65081.3|65082.5|65069.5|462
1618855800000|2021-04-19 18:10:00|65091.4|65071.4|65082.9|65072.9|65091.5|65076.7|65078.5|65063.7|526
1618856100000|2021-04-19 18:15:00|65083.2|65073.2|65083.1|65073.1|65086.5|65073.7|65079.5|65064.8|556
1618856400000|2021-04-19 18:20:00|65083.2|65073.2|65080.1|65070.1|65087.9|65073.4|65078.9|65063.7|508
1618856700000|2021-04-19 18:25:00|65080|65070|65079.7|65059.7|65085.6|65070.8|65073.9|65059.4|559
1618857000000|2021-04-19 18:30:00|65079.5|65059.5|65076.7|65066.7|65084.8|65069.7|65074.2|65059.5|625
1618857300000|2021-04-19 18:35:00|65076.6|65066.6|65081.5|65071.5|65088.6|65073.6|65075.5|65061.2|609
1618857600000|2021-04-19 18:40:00|65081|65071|65076.3|65066.3|65087|65071.8|65075.9|65061.2|526
1618857900000|2021-04-19 18:45:00|65076.2|65066.2|65075.9|65065.9|65084.5|65070.4|65074.9|65060.6|496
1618858200000|2021-04-19 18:50:00|65076.1|65066.1|65075.7|65065.7|65084.3|65069.3|65074.9|65060.2|444
1618858500000|2021-04-19 18:55:00|65075.8|65065.8|65070.6|65060.6|65076.7|65066.3|65069.6|65054.9|474
1618858800000|2021-04-19 19:00:00|65070.9|65060.9|65079.2|65059.2|65080.8|65065.3|65070.3|65055.1|455
1618859100000|2021-04-19 19:05:00|65079.3|65059.3|65081.9|65061.9|65083.4|65068.5|65074.3|65058.8|595
1618859400000|2021-04-19 19:10:00|65081.8|65061.8|65080.6|65070.6|65086.4|65070.9|65075.9|65060.6|503
1618859700000|2021-04-19 19:15:00|65080.5|65070.5|65083|65063|65089.3|65072.4|65077.9|65062.3|566
1618860000000|2021-04-19 19:20:00|65083.2|65063.2|65075.5|65065.5|65086.1|65070.7|65075.4|65060.1|514
1618860300000|2021-04-19 19:25:00|65075.7|65065.7|65079.7|65069.7|65086.8|65070.9|65075.2|65060.3|522
1618860600000|2021-04-19 19:30:00|65085.1|65065.1|65086.3|65066.3|65089.7|65073.5|65080.2|65065.1|472
1618860900000|2021-04-19 19:35:00|65086.5|65066.5|65090.9|65080.9|65096.3|65081.3|65080.8|65065.5|492
1618861200000|2021-04-19 19:40:00|65091.1|65081.1|65090.8|65070.8|65098.3|65083.4|65086.8|65070.5|540
1618861500000|2021-04-19 19:45:00|65091|65071|65089|65079|65096.2|65080.6|65086.9|65070.8|410
1618861800000|2021-04-19 19:50:00|65089.3|65079.3|65096.7|65076.7|65097.1|65082.2|65089.3|65074.4|455
1618862100000|2021-04-19 19:55:00|65096.2|65076.2|65092.8|65072.8|65097.1|65082.6|65090.7|65072.7|443
1618862400000|2021-04-19 20:00:00|65092.9|65072.9|65096|65076|65097|65077|65092.6|65072.6|343
1618862700000|2021-04-19 20:05:00|65095.9|65075.9|65106|65086|65108.5|65088.5|65095|65075|297
1618863000000|2021-04-19 20:10:00|65105.9|65085.9|65099.5|65079.5|65106|65086|65099|65079|341
1618863300000|2021-04-19 20:15:00|65099.7|65079.7|65099.6|65079.6|65100.3|65080.3|65098.7|65078.7|333
1618863600000|2021-04-19 20:20:00|65099.5|65079.5|65099.7|65079.7|65100.7|65080.7|65099.3|65079.3|147
1618863900000|2021-04-19 20:25:00|65099.6|65079.6|65107.2|65087.2|65108.1|65088.1|65098.7|65078.7|170
1618864200000|2021-04-19 20:30:00|65107|65087|65107.2|65087.2|65108.2|65088.2|65105.4|65085.4|243
1618864500000|2021-04-19 20:35:00|65107.1|65087.1|65106.3|65086.3|65108|65088|65105.5|65085.5|199
1618864800000|2021-04-19 20:40:00|65106.4|65086.4|65113.9|65093.9|65114.5|65094.5|65105|65085|189
1618865100000|2021-04-19 20:45:00|65114.1|65094.1|65103.8|65083.8|65114.4|65094.4|65098.8|65078.8|159
1618865400000|2021-04-19 20:50:00|65103.9|65083.9|65103.5|65083.5|65104.6|65084.6|65097|65077|128
1618865700000|2021-04-19 20:55:00|65103.3|65083.3|65094.6|65074.6|65104.1|65084.1|65091.6|65071.6|281
1618866000000|2021-04-19 21:00:00|65094.3|65074.3|65094.1|65074.1|65116.8|65076.4|65092.2|65065.9|77
1618866300000|2021-04-19 21:05:00|65097.2|65066.3|65100.1|65080.1|65116.3|65085.4|65092.4|65066.3|117
1618866600000|2021-04-19 21:10:00|65107.5|65075.2|65113.8|65074.2|65122.1|65086.6|65092.4|65068.4|230
1618866900000|2021-04-19 21:15:00|65110.9|65077.2|65114.8|65080.8|65119|65089.1|65101|65074|129
1618867200000|2021-04-19 21:20:00|65113.7|65076|65106.7|65086.7|65118.7|65087.3|65101.5|65069.1|101
1618867500000|2021-04-19 21:25:00|65112.6|65081.5|65104.7|65084.7|65118.3|65086.7|65101.5|65069.6|52
1618867800000|2021-04-19 21:30:00|65110.4|65077|65113.1|65076.5|65114.9|65087|65103.6|65069.9|63
1618868100000|2021-04-19 21:35:00|65109.2|65078.6|65118.3|65078.9|65129.7|65086.7|65102.5|65069.3|68
1618868400000|2021-04-19 21:40:00|65132.9|65077.9|65112.5|65076.4|65132.9|65086.5|65101.3|65067.7|88
1618868700000|2021-04-19 21:45:00|65111.7|65071.7|65106.1|65086.1|65117.1|65086.5|65103|65067.8|119
1618869000000|2021-04-19 21:50:00|65114.7|65080.7|65113.3|65081.3|65118.2|65086.9|65101.7|65066.2|129
1618869300000|2021-04-19 21:55:00|65114.1|65081.7|65107|65087|65116.2|65090.8|65101.6|65079.7|106
1618869600000|2021-04-19 22:00:00|65105.2|65085.2|65107.1|65087.1|65118.1|65088.8|65103.2|65072.8|124
1618869900000|2021-04-19 22:05:00|65107.7|65087.7|65107.7|65087.7|65118.8|65089|65105.2|65079.5|123
1618870200000|2021-04-19 22:10:00|65107.3|65087.3|65107.3|65087.3|65114.8|65087.9|65103|65082|90
1618870500000|2021-04-19 22:15:00|65114.3|65082.9|65106.3|65086.3|65115.2|65088.7|65102.6|65082|115
1618870800000|2021-04-19 22:20:00|65106.6|65086.6|65105.3|65085.3|65117.1|65087.7|65102.5|65081|120
1618871100000|2021-04-19 22:25:00|65102.6|65082.6|65106.5|65086.5|65116|65087.3|65102|65081.6|106
1618871400000|2021-04-19 22:30:00|65114.4|65082.3|65097.1|65077.1|65117|65087.2|65095.7|65060.2|219
1618871700000|2021-04-19 22:35:00|65096.5|65076.5|65110.5|65074.1|65118.7|65084.7|65096.5|65060.4|195
1618872000000|2021-04-19 22:40:00|65108|65074.4|65110.7|65073.6|65117.5|65077.6|65095.6|65060.5|215
1618872300000|2021-04-19 22:45:00|65112.1|65073.4|65110.5|65073.6|65116.1|65085.5|65097.6|65063.3|371
1618872600000|2021-04-19 22:50:00|65111|65073|65111.4|65077.7|65115.3|65085.2|65097.8|65059|185
1618872900000|2021-04-19 22:55:00|65112.2|65078|65113.7|65078.1|65117.1|65085.1|65100|65074.9|105
1618873200000|2021-04-19 23:00:00|65102.4|65082.4|65111.7|65069.6|65114|65086.3|65099.7|65062|103
1618873500000|2021-04-19 23:05:00|65108.1|65073|65084.2|65064.2|65114|65085.8|65082.8|65062.8|311
1618873800000|2021-04-19 23:10:00|65084.1|65064.1|65087.7|65067.7|65094.9|65074.9|65078.3|65058.3|199
1618874100000|2021-04-19 23:15:00|65087.3|65067.3|65091.6|65071.6|65092.4|65072.4|65087|65067|114
1618874400000|2021-04-19 23:20:00|65091.5|65071.5|65090.3|65070.3|65094.3|65074.3|65089.3|65069.3|89
1618874700000|2021-04-19 23:25:00|65099.5|65069.1|65081.6|65061.6|65099.7|65074.6|65081.4|65061.4|131
1618875000000|2021-04-19 23:30:00|65081.7|65061.7|65091|65071|65102.1|65074|65080|65060|392
1618875300000|2021-04-19 23:35:00|65091.1|65071.1|65092.6|65072.6|65104.9|65076.6|65090.1|65064|248
1618875600000|2021-04-19 23:40:00|65098.1|65065.5|65100.9|65080.9|65104.4|65083.6|65088.5|65062.9|240
1618875900000|2021-04-19 23:45:00|65101.2|65081.2|65110|65080|65110|65085.2|65098.9|65078.9|285
1618876200000|2021-04-19 23:50:00|65105|65085|65108.2|65088.2|65118|65092.4|65102.8|65079.5|308
1618876500000|2021-04-19 23:55:00|65108.3|65088.3|65099.2|65079.2|65109.3|65089.3|65098.1|65078.1|175
1618876800000|2021-04-20 00:00:00|65098.9|65078.9|65091.4|65071.4|65109.9|65089.9|65090.4|65070.4|606
1618877100000|2021-04-20 00:05:00|65091.5|65071.5|65103.2|65083.2|65103.4|65083.4|65088.5|65068.5|655
1618877400000|2021-04-20 00:10:00|65103.3|65083.3|65097.8|65077.8|65104|65084|65091.8|65071.8|469
1618877700000|2021-04-20 00:15:00|65097.4|65077.4|65093.1|65073.1|65099.6|65079.6|65091.3|65071.3|490
1618878000000|2021-04-20 00:20:00|65093|65073|65097.9|65077.9|65101.7|65081.7|65090.2|65070.2|454
1618878300000|2021-04-20 00:25:00|65098.1|65078.1|65099.1|65079.1|65099.5|65079.5|65097.5|65077.5|425
1618878600000|2021-04-20 00:30:00|65099.3|65079.3|65091.2|65071.2|65101.5|65081.5|65091|65071|533
1618878900000|2021-04-20 00:35:00|65091.1|65071.1|65093.4|65073.4|65095.4|65075.4|65090.3|65070.3|435
1618879200000|2021-04-20 00:40:00|65093.5|65073.5|65092|65072|65094.8|65074.8|65087.9|65067.9|362
1618879500000|2021-04-20 00:45:00|65092.1|65072.1|65089.5|65069.5|65096.7|65076.7|65085.3|65068.1|585
1618879800000|2021-04-20 00:50:00|65089.2|65069.2|65092.6|65072.6|65093.6|65073.6|65074.1|65054.1|701
1618880100000|2021-04-20 00:55:00|65092.5|65072.5|65097.7|65077.7|65098|65078|65088.1|65068.1|473
1618880400000|2021-04-20 01:00:00|65097.8|65077.8|65084.3|65064.3|65102.1|65082.1|65076.6|65059|686
1618880700000|2021-04-20 01:05:00|65084.5|65064.5|65114.8|65094.8|65117.2|65097.2|65082.1|65062.1|644
1618881000000|2021-04-20 01:10:00|65114.7|65094.7|65107.5|65087.5|65115.9|65095.9|65103.3|65083.3|590
1618881300000|2021-04-20 01:15:00|65107.6|65087.6|65102.9|65082.9|65108.5|65088.5|65091.1|65071.1|696
1618881600000|2021-04-20 01:20:00|65103.1|65083.1|65092.5|65072.5|65106.7|65090.4|65088.9|65072|674
1618881900000|2021-04-20 01:25:00|65092.6|65072.6|65073.7|65053.7|65094.3|65076.2|65067.1|65048.8|648
1618882200000|2021-04-20 01:30:00|65073.6|65053.6|65064.3|65044.3|65074.1|65058.9|65041.8|65026.8|848
1618882500000|2021-04-20 01:35:00|65063.6|65043.6|65090|65070|65090|65072|65058.5|65043|768
1618882800000|2021-04-20 01:40:00|65092.1|65072.1|65075.9|65065.9|65092.1|65076.7|65075.9|65061|636
1618883100000|2021-04-20 01:45:00|65075.7|65065.7|65057.2|65047.2|65082.4|65067.5|65056.2|65041|664
1618883400000|2021-04-20 01:50:00|65057.1|65047.1|65017.4|64997.4|65069.6|65050.6|65016.3|64996.4|770
1618883700000|2021-04-20 01:55:00|65017.2|64997.2|64970.4|64960.4|65017.2|64999.6|64970.4|64954.9|967
1618884000000|2021-04-20 02:00:00|64970.3|64960.3|64994.4|64974.4|65003.6|64987.8|64968.8|64954.7|846
1618884300000|2021-04-20 02:05:00|64989.4|64979.4|64996.6|64986.6|65010.2|64996.2|64988.5|64972.6|732
1618884600000|2021-04-20 02:10:00|64996.7|64986.7|65021.1|65011.1|65027.7|65012.6|64995|64981.7|719
1618884900000|2021-04-20 02:15:00|65021|65011|65002.3|64992.3|65024.1|65011.4|64999.7|64989.7|635
1618885200000|2021-04-20 02:20:00|65005.4|64995.4|65001.3|64991.3|65012.2|64999.5|65001.2|64991|558
1618885500000|2021-04-20 02:25:00|65001.4|64991.4|64990|64980|65003.8|64993.8|64989.8|64979.8|709
1618885800000|2021-04-20 02:30:00|64989.9|64979.9|65011.5|64991.5|65013.6|64998.1|64989.2|64979.2|643
1618886100000|2021-04-20 02:35:00|65011.6|64991.6|65002.2|64992.2|65011.8|65000.6|65000.5|64982.8|643
1618886400000|2021-04-20 02:40:00|65002.1|64992.1|65006.9|64996.9|65009.7|64999.7|64997.7|64982.8|591
1618886700000|2021-04-20 02:45:00|65006.8|64996.8|64986.5|64976.5|65010.3|65000.3|64985.4|64970.1|565
1618887000000|2021-04-20 02:50:00|64986.7|64976.7|64986.9|64976.9|65003.3|64989.4|64985.8|64971.4|522
1618887300000|2021-04-20 02:55:00|64986.5|64976.5|64985.4|64965.4|64993.9|64983.9|64980.4|64964.6|651
1618887600000|2021-04-20 03:00:00|64983.8|64963.8|64938.5|64928.5|64994.3|64974.3|64932.6|64918.3|767
1618887900000|2021-04-20 03:05:00|64938.4|64928.4|64913.8|64903.8|64942|64928.4|64900.8|64884.7|763
1618888200000|2021-04-20 03:10:00|64913.7|64903.7|64905.4|64895.4|64918.3|64903.7|64893.5|64873.5|771
1618888500000|2021-04-20 03:15:00|64905.5|64895.5|64911.1|64901.1|64921.7|64906.1|64889|64874.6|759
1618888800000|2021-04-20 03:20:00|64911.2|64901.2|64915|64895|64932.4|64912.4|64907.2|64892.5|685
1618889100000|2021-04-20 03:25:00|64915.1|64895.1|64900.2|64890.2|64915.6|64901.7|64892|64876.7|644
1618889400000|2021-04-20 03:30:00|64900.1|64890.1|64930.1|64910.1|64938.2|64927.1|64900.1|64890.1|566
1618889700000|2021-04-20 03:35:00|64930|64910|64940.1|64930.1|64940.1|64930.1|64925.9|64910|618
1618890000000|2021-04-20 03:40:00|64940.5|64930.5|64940.7|64920.7|64948.8|64933.2|64931.2|64918.4|556
1618890300000|2021-04-20 03:45:00|64940.8|64920.8|64920.8|64900.8|64945|64930|64914|64896.7|537
1618890600000|2021-04-20 03:50:00|64921.4|64901.4|64924.6|64904.6|64925|64909.1|64907.2|64891.6|494
1618890900000|2021-04-20 03:55:00|64924.4|64904.4|64922.2|64902.2|64930.3|64915.1|64918.9|64902.2|409
1618891200000|2021-04-20 04:00:00|64922.1|64902.1|64924|64904|64929|64913.8|64916.7|64897.4|480
1618891500000|2021-04-20 04:05:00|64923.9|64903.9|64928.6|64908.6|64932.1|64917.3|64916.7|64901.3|500
1618891800000|2021-04-20 04:10:00|64928.4|64908.4|64931.7|64921.7|64942.6|64927.8|64925|64908.3|470
1618892100000|2021-04-20 04:15:00|64931.6|64921.6|64916.6|64896.6|64936|64922.7|64911|64895.8|571
1618892400000|2021-04-20 04:20:00|64916.8|64896.8|64914.3|64904.3|64922.9|64910.7|64910.9|64895.2|460
1618892700000|2021-04-20 04:25:00|64914.4|64904.4|64910.7|64890.7|64921|64906|64910.3|64890.3|422
1618893000000|2021-04-20 04:30:00|64910.9|64890.9|64911.5|64901.5|64919.1|64903.3|64907.1|64890.8|559
1618893300000|2021-04-20 04:35:00|64911.6|64901.6|64904.3|64894.3|64916.8|64901.6|64903.1|64887.6|424
1618893600000|2021-04-20 04:40:00|64904.4|64894.4|64916.4|64896.4|64917|64904.2|64901.5|64889|421
1618893900000|2021-04-20 04:45:00|64916.5|64896.5|64914.3|64894.3|64918.5|64903.6|64908.4|64894.2|486
1618894200000|2021-04-20 04:50:00|64909.6|64899.6|64906.5|64886.5|64916.5|64901.1|64899.1|64884.5|456
1618894500000|2021-04-20 04:55:00|64906.7|64886.7|64897.3|64887.3|64909.8|64893.6|64896.1|64880.8|470
1618894800000|2021-04-20 05:00:00|64897.4|64887.4|64895.8|64885.8|64908.2|64893.9|64891.4|64881.4|508
1618895100000|2021-04-20 05:05:00|64895.6|64885.6|64901.6|64891.6|64902.4|64892.4|64894.2|64879.9|469
1618895400000|2021-04-20 05:10:00|64901.5|64891.5|64911.9|64901.9|64917.4|64902.9|64898.4|64888.4|571
1618895700000|2021-04-20 05:15:00|64912|64902|64913|64903|64914.1|64904.1|64908.1|64898.1|420
1618896000000|2021-04-20 05:20:00|64911.9|64901.9|64915.5|64905.5|64916.6|64906.6|64905|64889.5|525
1618896300000|2021-04-20 05:25:00|64914.6|64904.6|64909.3|64899.3|64920|64910|64908.6|64898.6|512
1618896600000|2021-04-20 05:30:00|64909.4|64899.4|64924|64914|64934.5|64919.6|64909.4|64899.4|675
1618896900000|2021-04-20 05:35:00|64923.9|64913.9|64938.4|64928.4|64940.4|64930.4|64923.9|64912|609
1618897200000|2021-04-20 05:40:00|64938.3|64928.3|64929.9|64919.9|64940.6|64930.6|64929.9|64919.9|485
1618897500000|2021-04-20 05:45:00|64929.8|64919.8|64931.7|64921.7|64933.9|64923.9|64924.8|64912.6|553
1618897800000|2021-04-20 05:50:00|64931.1|64921.1|64912.7|64902.7|64931.5|64921.5|64908.5|64898.5|639
1618898100000|2021-04-20 05:55:00|64913|64903|64911.9|64901.9|64921.3|64911.3|64898.5|64886.4|694
1618898400000|2021-04-20 06:00:00|64911.8|64901.8|64922.3|64912.3|64925|64915|64910.1|64897.3|655
1618898700000|2021-04-20 06:05:00|64922.5|64912.5|64930.7|64910.7|64932.6|64918.3|64918.7|64908.7|667
1618899000000|2021-04-20 06:10:00|64931.1|64911.1|64907.6|64897.6|64931.1|64915.3|64896.9|64886.9|811
1618899300000|2021-04-20 06:15:00|64907.7|64897.7|64923.4|64913.4|64930.8|64917.4|64906.1|64896.1|657
1618899600000|2021-04-20 06:20:00|64923.3|64913.3|64932|64922|64933.9|64923.9|64915.8|64904.6|693
1618899900000|2021-04-20 06:25:00|64931.8|64921.8|64928|64918|64945.1|64929.6|64922|64912|745
1618900200000|2021-04-20 06:30:00|64928.1|64918.1|64931.5|64921.5|64939|64929|64926.2|64916.2|651
1618900500000|2021-04-20 06:35:00|64931.2|64921.2|64925.8|64915.8|64933.1|64923.1|64913.1|64903.1|718
1618900800000|2021-04-20 06:40:00|64925.7|64915.7|64929.5|64919.5|64939.7|64929.7|64916.3|64906.3|700
1618901100000|2021-04-20 06:45:00|64928.8|64918.8|64921.2|64911.2|64931.2|64921.2|64918.6|64908.6|757
1618901400000|2021-04-20 06:50:00|64921.5|64911.5|64921.4|64911.4|64929.8|64919.8|64918.3|64908.3|786
1618901700000|2021-04-20 06:55:00|64921.5|64911.5|64922.4|64912.4|64931|64921|64920.8|64910.8|739
1618902000000|2021-04-20 07:00:00|64922.5|64912.5|64935.6|64925.6|64937.6|64927.6|64922.5|64912.5|792
1618902300000|2021-04-20 07:05:00|64935.5|64925.5|64948.7|64938.7|64955.6|64945.6|64930.7|64920.7|818
1618902600000|2021-04-20 07:10:00|64948.6|64938.6|64954.1|64944.1|64957.8|64945|64947.3|64932.4|623
1618902900000|2021-04-20 07:15:00|64954.2|64944.2|64956.9|64946.9|64964.3|64954.3|64949.2|64939.2|711
1618903200000|2021-04-20 07:20:00|64956.6|64946.6|64945|64935|64957.4|64947.4|64945|64935|658
1618903500000|2021-04-20 07:25:00|64945.1|64935.1|64942.2|64932.2|64949.2|64939.2|64940.6|64930.6|677
1618903800000|2021-04-20 07:30:00|64942.1|64932.1|64923.7|64913.7|64942.3|64932.3|64923.7|64913.7|681
1618904100000|2021-04-20 07:35:00|64923.4|64913.4|64918.6|64908.6|64924.8|64914.8|64900.9|64890.3|789
1618904400000|2021-04-20 07:40:00|64918.8|64908.8|64905.4|64895.4|64920.4|64910.4|64898.4|64888.4|706
1618904700000|2021-04-20 07:45:00|64905.5|64895.5|64913.4|64903.4|64914.2|64904.2|64900.6|64890.2|740
1618905000000|2021-04-20 07:50:00|64913.3|64903.3|64899.1|64889.1|64917.9|64904.7|64893.3|64883.3|687
1618905300000|2021-04-20 07:55:00|64899.4|64889.4|64914.1|64904.1|64929.9|64916.6|64899.3|64889.3|697
1618905600000|2021-04-20 08:00:00|64914.4|64904.4|64922.2|64912.2|64931.8|64921.8|64911|64897.1|706
1618905900000|2021-04-20 08:05:00|64922|64912|64933.1|64923.1|64935.7|64925.7|64920.8|64910.8|789
1618906200000|2021-04-20 08:10:00|64933.3|64923.3|64939.2|64929.2|64943.4|64933.4|64933.3|64923.3|753
1618906500000|2021-04-20 08:15:00|64939.3|64929.3|64938.4|64928.4|64939.8|64929.8|64927|64917|644
1618906800000|2021-04-20 08:20:00|64938.5|64928.5|64928.7|64918.7|64945.1|64935.1|64925.2|64915.2|636
1618907100000|2021-04-20 08:25:00|64928.8|64918.8|64946|64936|64953|64938.3|64927.7|64917.7|634
1618907400000|2021-04-20 08:30:00|64945.9|64935.9|64939|64929|64951.5|64940.2|64937.3|64924.6|645
1618907700000|2021-04-20 08:35:00|64938.9|64928.9|64944.7|64934.7|64947.8|64934.7|64933|64923|672
1618908000000|2021-04-20 08:40:00|64944.6|64934.6|64942.2|64932.2|64946.2|64935.3|64931.7|64921.7|625
1618908300000|2021-04-20 08:45:00|64942.5|64932.5|64941.6|64931.6|64944.1|64934.1|64936.1|64926.1|626
1618908600000|2021-04-20 08:50:00|64941.5|64931.5|64949.1|64939.1|64950.1|64940.1|64940.3|64930.3|551
1618908900000|2021-04-20 08:55:00|64948.9|64938.9|64940.7|64930.7|64952.3|64939.2|64940|64926|646
1618909200000|2021-04-20 09:00:00|64941.2|64931.2|64946.6|64936.6|64947.4|64937.4|64936.5|64926.5|580
1618909500000|2021-04-20 09:05:00|64946.5|64936.5|64958.3|64948.3|64963|64953|64941.7|64931.7|585
1618909800000|2021-04-20 09:10:00|64958.2|64948.2|64958|64948|64962.6|64952.6|64951.6|64941.6|536
1618910100000|2021-04-20 09:15:00|64957.9|64947.9|64967.4|64957.4|64967.4|64957.4|64955.9|64945.9|561
1618910400000|2021-04-20 09:20:00|64967.6|64957.6|64968.4|64958.4|64969.2|64959.2|64956.9|64946.9|536
1618910700000|2021-04-20 09:25:00|64968.6|64958.6|64962.7|64952.7|64975.9|64965.9|64961.2|64951.1|625
1618911000000|2021-04-20 09:30:00|64962.8|64952.8|64974.3|64964.3|64975.5|64965.5|64960.3|64950.3|695
1618911300000|2021-04-20 09:35:00|64974.2|64964.2|64974.1|64964.1|64980.3|64968.7|64972.8|64959.5|606
1618911600000|2021-04-20 09:40:00|64974|64964|64974.4|64964.4|64979.6|64969.6|64968.9|64958.9|675
1618911900000|2021-04-20 09:45:00|64974.3|64964.3|64977.6|64967.6|64983.7|64971.4|64974.2|64962.2|609
1618912200000|2021-04-20 09:50:00|64977.5|64967.5|64967.8|64957.8|64983.7|64970.5|64965.9|64952.5|581
1618912500000|2021-04-20 09:55:00|64967.7|64957.7|64950.9|64940.9|64974.8|64960.6|64950.7|64940.7|558
1618912800000|2021-04-20 10:00:00|64951.2|64941.2|64953.6|64943.6|64958.9|64948.9|64947|64935.1|655
1618913100000|2021-04-20 10:05:00|64954|64944|64958.6|64948.6|64966.2|64951|64953.3|64942.9|510
1618913400000|2021-04-20 10:10:00|64958.5|64948.5|64964.6|64954.6|64970.5|64955.8|64957.6|64946.1|501
1618913700000|2021-04-20 10:15:00|64964.5|64954.5|64961.7|64951.7|64970.8|64955.8|64958.5|64945|460
1618914000000|2021-04-20 10:20:00|64961.6|64951.6|64961.7|64951.7|64968.9|64954.1|64957.8|64946.2|466
1618914300000|2021-04-20 10:25:00|64961.8|64951.8|64954.4|64944.4|64967.5|64953.6|64953.5|64943.5|536
1618914600000|2021-04-20 10:30:00|64954.5|64944.5|64951.2|64941.2|64955.5|64945.3|64948.3|64935.1|549
1618914900000|2021-04-20 10:35:00|64951.1|64941.1|64960.7|64950.7|64965.2|64950.7|64948.3|64936.1|450
1618915200000|2021-04-20 10:40:00|64961|64951|64968.8|64958.8|64972.2|64962.2|64960.9|64946.5|517
1618915500000|2021-04-20 10:45:00|64968.6|64958.6|64971.5|64961.5|64976.1|64965.4|64962.6|64952.6|556
1618915800000|2021-04-20 10:50:00|64971|64961|64977|64967|64982.7|64972|64970.7|64956.5|577
1618916100000|2021-04-20 10:55:00|64977.1|64967.1|64976.5|64966.5|64985.7|64971.2|64975.2|64964.3|563
1618916400000|2021-04-20 11:00:00|64976|64966|64972.2|64962.2|64983.8|64969.1|64971.7|64960.6|560
1618916700000|2021-04-20 11:05:00|64972.1|64962.1|64969|64959|64980.4|64968.2|64968.7|64958.7|500
1618917000000|2021-04-20 11:10:00|64968.8|64958.8|64970.5|64960.5|64972.7|64962.7|64968.8|64958.8|467
1618917300000|2021-04-20 11:15:00|64970.4|64960.4|64960.7|64950.7|64973.3|64961|64960.6|64948.3|646
1618917600000|2021-04-20 11:20:00|64960.8|64950.8|64952.6|64942.6|64967.2|64957.2|64951.5|64941.5|627
1618917900000|2021-04-20 11:25:00|64952.5|64942.5|64953.4|64943.4|64953.5|64943.5|64945.5|64935.5|530
1618918200000|2021-04-20 11:30:00|64953.3|64943.3|64952.6|64942.6|64958.1|64944.3|64950.2|64934.9|447
1618918500000|2021-04-20 11:35:00|64952.5|64942.5|64953.7|64943.7|64956.7|64946.7|64951.4|64936.6|514
1618918800000|2021-04-20 11:40:00|64953.1|64943.1|64946.7|64936.7|64954.8|64943.7|64946.6|64933.8|496
1618919100000|2021-04-20 11:45:00|64946.6|64936.6|64953|64943|64954.1|64944.1|64945.7|64933.7|461
1618919400000|2021-04-20 11:50:00|64953.1|64943.1|64949.3|64939.3|64959.8|64949.8|64949|64938.3|440
1618919700000|2021-04-20 11:55:00|64949.2|64939.2|64968.5|64948.5|64968.9|64953.8|64948.3|64938.3|503
1618920000000|2021-04-20 12:00:00|64962.7|64952.7|64970.5|64960.5|64980.3|64965.8|64961.1|64948.3|528
1618920300000|2021-04-20 12:05:00|64970.6|64960.6|64974.6|64964.6|64981|64966.4|64968.6|64954.8|460
1618920600000|2021-04-20 12:10:00|64974.4|64964.4|64976.1|64966.1|64981.8|64969.6|64974.4|64961.8|482
1618920900000|2021-04-20 12:15:00|64975.8|64965.8|64973.6|64963.6|64980.6|64966.2|64971.2|64956.5|520
1618921200000|2021-04-20 12:20:00|64973.4|64963.4|64980.4|64970.4|64980.5|64970.5|64967.1|64957.1|575
1618921500000|2021-04-20 12:25:00|64980.3|64970.3|64988.6|64978.6|64989.3|64979.3|64979.6|64965.7|629
1618921800000|2021-04-20 12:30:00|64988.4|64978.4|64993.7|64983.7|64994.3|64984.3|64987.9|64977.9|546
1618922100000|2021-04-20 12:35:00|64993.8|64983.8|64996.2|64986.2|64997.9|64987.9|64986.9|64976.9|591
1618922400000|2021-04-20 12:40:00|64996.1|64986.1|64989.8|64979.8|65000.1|64990.1|64988.7|64975.7|700
1618922700000|2021-04-20 12:45:00|64989.9|64979.9|64984.6|64974.6|64993.8|64983.8|64983.9|64969.9|674
1618923000000|2021-04-20 12:50:00|64984.8|64974.8|64982.7|64972.7|64994.7|64980.3|64980.6|64970.6|594
1618923300000|2021-04-20 12:55:00|64982.8|64972.8|64986.5|64976.5|64994.8|64981|64979.6|64969.6|552
1618923600000|2021-04-20 13:00:00|64987.2|64977.2|64982.3|64972.3|64987.4|64977.4|64978.5|64968.5|765
1618923900000|2021-04-20 13:05:00|64982.5|64972.5|64973.9|64963.9|64988.8|64978.8|64972.9|64962.9|754
1618924200000|2021-04-20 13:10:00|64973.7|64963.7|64975.7|64965.7|64981.9|64971.2|64971.5|64959.6|607
1618924500000|2021-04-20 13:15:00|64975.6|64965.6|64979.4|64969.4|64979.5|64969.5|64975.2|64965.2|435
1618924800000|2021-04-20 13:20:00|64979.9|64969.9|64979|64969|64982.1|64972.1|64975.2|64965.2|695
1618925100000|2021-04-20 13:25:00|64979.2|64969.2|64983.5|64973.5|64983.8|64973.8|64977.6|64967.6|662
1618925400000|2021-04-20 13:30:00|64982.7|64972.7|64979.9|64969.9|64982.8|64972.8|64974.6|64964.6|704
1618925700000|2021-04-20 13:35:00|64979.8|64969.8|64976.6|64966.6|64981.7|64971.7|64968.6|64958.6|587
1618926000000|2021-04-20 13:40:00|64976.7|64966.7|64965.3|64955.3|64981.2|64971.2|64962.9|64952.9|604
1618926300000|2021-04-20 13:45:00|64965.4|64955.4|64967.4|64957.4|64972.6|64962.6|64963.8|64953.8|676
1618926600000|2021-04-20 13:50:00|64967.5|64957.5|64969.1|64959.1|64975.6|64960.5|64962.7|64952.7|719
1618926900000|2021-04-20 13:55:00|64968.8|64958.8|64969.1|64959.1|64979.5|64969.5|64964.3|64954.3|830
1618927200000|2021-04-20 14:00:00|64968.9|64958.9|64986.7|64976.7|64990.9|64978.6|64964.2|64954.2|841
1618927500000|2021-04-20 14:05:00|64987.1|64977.1|64978.6|64968.6|64987.9|64977.9|64974.4|64964.4|796
1618927800000|2021-04-20 14:10:00|64978.7|64968.7|64978.9|64968.9|64985.3|64971.6|64972.7|64962.7|784
1618928100000|2021-04-20 14:15:00|64978.8|64968.8|64979.2|64969.2|64983.6|64973.6|64968.2|64958.2|781
1618928400000|2021-04-20 14:20:00|64979.4|64969.4|64977.8|64967.8|64988.7|64978.7|64977.7|64966.7|771
1618928700000|2021-04-20 14:25:00|64977.7|64967.7|64965.5|64955.5|64978.3|64968.3|64962.5|64952.5|742
1618929000000|2021-04-20 14:30:00|64965|64955|64979.9|64969.9|64982.4|64970.1|64965|64955|732
1618929300000|2021-04-20 14:35:00|64978.8|64968.8|64974.2|64964.2|64980.3|64970.3|64969|64958.6|700
1618929600000|2021-04-20 14:40:00|64974.3|64964.3|64988.8|64978.8|64992.1|64980.6|64973.9|64963.9|745
1618929900000|2021-04-20 14:45:00|64989.7|64979.7|64997.2|64987.2|65004|64994|64987.9|64976.4|849
1618930200000|2021-04-20 14:50:00|64996.8|64986.8|64997|64987|65006.7|64993.3|64990.7|64980.7|833
1618930500000|2021-04-20 14:55:00|64996.9|64986.9|64989.3|64979.3|65001.6|64991.6|64982.1|64972.1|857
1618930800000|2021-04-20 15:00:00|64989.5|64979.5|64993.3|64983.3|65002.5|64992.1|64988.3|64978.3|866
1618931100000|2021-04-20 15:05:00|64993.4|64983.4|64985.9|64975.9|64996.9|64986.9|64984.5|64974.5|743
1618931400000|2021-04-20 15:10:00|64986.2|64976.2|64987.6|64977.6|64989.5|64979.5|64983.5|64973.5|665
1618931700000|2021-04-20 15:15:00|64987.5|64977.5|64999.6|64989.6|65003.1|64992.4|64987|64977|715
1618932000000|2021-04-20 15:20:00|64999.5|64989.5|65004.6|64994.6|65007.6|64994.9|64998.2|64987.3|694
1618932300000|2021-04-20 15:25:00|65004.7|64994.7|65021.6|65001.6|65021.7|65008|65004.4|64993.9|709
1618932600000|2021-04-20 15:30:00|65016.2|65006.2|65018.4|65008.4|65019.3|65009.3|65010.9|65000.9|748
1618932900000|2021-04-20 15:35:00|65018.6|65008.6|65015.6|65005.6|65021.2|65011.2|65015.5|65001.2|700
1618933200000|2021-04-20 15:40:00|65015.8|65005.8|65004.5|64994.5|65015.8|65005.8|65000.4|64989.1|731
1618933500000|2021-04-20 15:45:00|65004.4|64994.4|65002.4|64992.4|65009.4|64995.7|65000.1|64987.9|657
1618933800000|2021-04-20 15:50:00|65002.2|64992.2|65001.8|64991.8|65007.7|64995.4|64998.5|64987.7|780
1618934100000|2021-04-20 15:55:00|65002|64992|65000.8|64990.8|65005.8|64995.8|65000.6|64990.6|697
1618934400000|2021-04-20 16:00:00|65000.9|64990.9|65013.2|65003.2|65019.9|65006|65000|64987.9|601
1618934700000|2021-04-20 16:05:00|65013.4|65003.4|65015.4|65005.4|65020.9|65007.7|65010|64995.4|590
1618935000000|2021-04-20 16:10:00|65015.5|65005.5|65010.5|65000.5|65022.3|65006.9|65008.8|64994.8|503
1618935300000|2021-04-20 16:15:00|65010.7|65000.7|65015.6|65005.6|65021.3|65006.3|65005.4|64991.1|474
1618935600000|2021-04-20 16:20:00|65015.5|65005.5|65013|65003|65018.9|65005.6|65013|64998.2|401
1618935900000|2021-04-20 16:25:00|65012.9|65002.9|65012.5|65002.5|65015.7|65005.7|65012.5|65002.5|444
1618936200000|2021-04-20 16:30:00|65012.4|65002.4|65020|65010|65024.4|65010.1|65012.4|65001.4|528
1618936500000|2021-04-20 16:35:00|65019.9|65009.9|65019.1|65009.1|65024|65010|65014.2|65000.4|455
1618936800000|2021-04-20 16:40:00|65019.2|65009.2|65020.9|65010.9|65026.8|65012.7|65018.9|65005.3|523
1618937100000|2021-04-20 16:45:00|65021|65011|65024.7|65014.7|65029.7|65015.5|65019.4|65008.1|367
1618937400000|2021-04-20 16:50:00|65024.5|65014.5|65033.5|65013.5|65035.7|65020.9|65023.5|65009.4|609
1618937700000|2021-04-20 16:55:00|65033.6|65013.6|65033.2|65023.2|65038.6|65024.9|65025.4|65011.1|617
1618938000000|2021-04-20 17:00:00|65033.3|65023.3|65029.6|65019.6|65034.6|65024.6|65024.9|65010.4|608
1618938300000|2021-04-20 17:05:00|65029.5|65019.5|65029|65019|65037.5|65023.2|65028.7|65015.4|475
1618938600000|2021-04-20 17:10:00|65028.9|65018.9|65026.6|65016.6|65035.5|65020.7|65025.9|65011.5|381
1618938900000|2021-04-20 17:15:00|65026.2|65016.2|65029.4|65019.4|65029.8|65019.8|65025.1|65015.1|468
1618939200000|2021-04-20 17:20:00|65029.8|65019.8|65037.6|65027.6|65037.8|65027.8|65029.1|65019.1|414
1618939500000|2021-04-20 17:25:00|65037.5|65027.5|65041.7|65031.7|65043.6|65033.6|65031.3|65016|473
1618939800000|2021-04-20 17:30:00|65042|65032|65038.5|65028.5|65045.2|65035.2|65036.6|65024.2|505
1618940100000|2021-04-20 17:35:00|65038.3|65028.3|65037.5|65027.5|65043.1|65028.5|65035.3|65020.8|346
1618940400000|2021-04-20 17:40:00|65037.4|65027.4|65037.9|65027.9|65042.6|65028.8|65034.2|65019.6|351
1618940700000|2021-04-20 17:45:00|65037.7|65027.7|65041.9|65021.9|65041.9|65028.3|65031.5|65017.9|376
1618941000000|2021-04-20 17:50:00|65042|65022|65037.6|65017.6|65042|65027.1|65030.1|65016.1|334
1618941300000|2021-04-20 17:55:00|65037.4|65017.4|65026.2|65016.2|65037.4|65023.1|65023.7|65011.1|425
1618941600000|2021-04-20 18:00:00|65026.3|65016.3|65026.5|65006.5|65029.7|65016.5|65017.6|65003.9|322
1618941900000|2021-04-20 18:05:00|65021.6|65011.6|65017.2|65007.2|65026.5|65011.6|65017.1|65002.3|241
1618942200000|2021-04-20 18:10:00|65017.5|65007.5|65023.4|65013.4|65031.3|65016.1|65017.3|65002.5|533
1618942500000|2021-04-20 18:15:00|65023.9|65013.9|65029.9|65019.9|65036.5|65022|65023.9|65009.6|493
1618942800000|2021-04-20 18:20:00|65029.8|65019.8|65034|65024|65039.4|65024.6|65025.5|65011.7|565
1618943100000|2021-04-20 18:25:00|65034.1|65024.1|65037.2|65017.2|65042.8|65028.9|65031.9|65016.8|582
1618943400000|2021-04-20 18:30:00|65032.2|65022.2|65036.2|65026.2|65043.8|65028.4|65032|65017.1|660
1618943700000|2021-04-20 18:35:00|65036.1|65026.1|65036.2|65026.2|65042|65027.4|65034.2|65018.9|375
1618944000000|2021-04-20 18:40:00|65036.4|65026.4|65038.4|65018.4|65041.6|65026.9|65032.8|65017.9|482
1618944300000|2021-04-20 18:45:00|65038.3|65018.3|65038.6|65028.6|65043.5|65028.8|65032.2|65017|539
1618944600000|2021-04-20 18:50:00|65038.5|65028.5|65035.5|65025.5|65046.8|65032.4|65033.3|65018.6|543
1618944900000|2021-04-20 18:55:00|65035.6|65025.6|65029.4|65009.4|65044.7|65029.7|65021.9|65006.8|598
1618945200000|2021-04-20 19:00:00|65029.5|65009.5|65022.8|65012.8|65030.5|65015|65021|65006|499
1618945500000|2021-04-20 19:05:00|65022.9|65012.9|65009|64999|65027.1|65013|65007.9|64993.4|366
1618945800000|2021-04-20 19:10:00|65009.1|64999.1|65013.2|64993.2|65014.1|64999.1|65001.8|64987|500
1618946100000|2021-04-20 19:15:00|65013|64993|65014.4|64994.4|65015.1|65000.2|65007.2|64992.6|415
1618946400000|2021-04-20 19:20:00|65014.5|64994.5|65008.1|64998.1|65014.6|64999.6|65007.6|64992.3|443
1618946700000|2021-04-20 19:25:00|65007.8|64997.8|65007.8|64997.8|65013.9|64998.8|65006.4|64991.5|336
1618947000000|2021-04-20 19:30:00|65007.6|64997.6|65008.3|64988.3|65014.6|64999|65003.5|64987.6|332
1618947300000|2021-04-20 19:35:00|65008.4|64988.4|65007.8|64987.8|65008.9|64993.3|65002.7|64987.6|207
1618947600000|2021-04-20 19:40:00|65007.9|64987.9|64992.7|64982.7|65007.9|64991.3|64991.6|64977.5|221
1618947900000|2021-04-20 19:45:00|64992.5|64982.5|64993.6|64983.6|64998.9|64985.2|64991.4|64977.9|189
1618948200000|2021-04-20 19:50:00|64994|64984|65003.3|64983.3|65004.7|64990.6|64994|64979.8|381
1618948500000|2021-04-20 19:55:00|65003.4|64983.4|65003.5|64983.5|65005.9|64992.5|64998.4|64983.2|294
1618948800000|2021-04-20 20:00:00|65003.7|64983.7|65018|64998|65018.8|64998.8|64999.8|64979.8|341
1618949100000|2021-04-20 20:05:00|65018.1|64998.1|65019.3|64999.3|65020.7|65004|65013.9|64997.2|289
1618949400000|2021-04-20 20:10:00|65019.4|64999.4|65014.1|64994.1|65020.2|65000.2|65011.9|64991.9|279
1618949700000|2021-04-20 20:15:00|65014.3|64994.3|65018|64998|65021.7|65001.7|65014|64994|189
1618950000000|2021-04-20 20:20:00|65017.9|64997.9|65018.6|64998.6|65019|64999|65017.2|64997.2|188
1618950300000|2021-04-20 20:25:00|65018.7|64998.7|65021|65001|65026.1|65006.1|65018|64998|308
1618950600000|2021-04-20 20:30:00|65020.9|65000.9|65020.8|65000.8|65022|65002|65019.7|64999.7|186
1618950900000|2021-04-20 20:35:00|65020.9|65000.9|65023.2|65003.2|65024.5|65004.5|65020.1|65000.1|193
1618951200000|2021-04-20 20:40:00|65023|65003|65023|65003|65024|65004|65020|65000|357
1618951500000|2021-04-20 20:45:00|65023.3|65003.3|65020.8|65000.8|65023.3|65003.3|65018.2|64998.2|133
1618951800000|2021-04-20 20:50:00|65020.9|65000.9|65019.1|64999.1|65021.6|65001.6|65018|64998|150
1618952100000|2021-04-20 20:55:00|65018.6|64998.6|65012.6|64992.6|65019|64999|65007.4|64987.4|202
1618952400000|2021-04-20 21:00:00|65034.8|64976.1|64986|64949.7|65034.8|64979|64984.5|64945.5|93
1618952700000|2021-04-20 21:05:00|65018.4|64945.4|65001.2|64981.2|65020|64983|64980.7|64939.4|180
1618953000000|2021-04-20 21:10:00|64994.6|64974.6|64999.2|64979.2|65013.2|64983.6|64993.9|64962.3|97
1618953300000|2021-04-20 21:15:00|64999.4|64979.4|65001.2|64981.2|65009.7|64983.2|64997.7|64960.1|87
1618953600000|2021-04-20 21:20:00|64997.4|64977.4|64998.5|64978.5|65009.7|64983.8|64997.4|64959.5|76
1618953900000|2021-04-20 21:25:00|65000.3|64980.3|65002.9|64982.9|65013.2|64983.2|64997.7|64962.8|87
1618954200000|2021-04-20 21:30:00|64997.6|64977.6|65005.1|64963.2|65010.7|64985.5|64995.2|64959.2|111
1618954500000|2021-04-20 21:35:00|65005.7|64964.8|65005.9|64970.6|65009.3|64983.4|64995.5|64957.3|113
1618954800000|2021-04-20 21:40:00|65003.4|64973|64999|64979|65009|64982.9|64998.1|64959.3|97
1618955100000|2021-04-20 21:45:00|64995.3|64975.3|64999.3|64979.3|65008|64982.3|64995.3|64966.5|69
1618955400000|2021-04-20 21:50:00|64998.6|64978.6|65000.6|64980.6|65009.4|64982.5|64998.4|64976.6|82
1618955700000|2021-04-20 21:55:00|64998.6|64978.6|65000.1|64980.1|65011.2|64983|64998.6|64963.6|106
1618956000000|2021-04-20 22:00:00|64999.4|64979.4|65000|64980|65010.5|64984.1|64996.8|64971|411
1618956300000|2021-04-20 22:05:00|64999|64979|65001.2|64981.2|65010.6|64984.4|64998.2|64978.1|156
1618956600000|2021-04-20 22:10:00|65000.2|64980.2|65003.9|64972|65009.5|64984.3|64996.7|64972|123
1618956900000|2021-04-20 22:15:00|64999.8|64979.8|65000|64980|65002.4|64982.4|64995.8|64975.8|200
1618957200000|2021-04-20 22:20:00|64999.2|64979.2|64998.6|64978.6|65008.6|64981.2|64995.1|64974.9|163
1618957500000|2021-04-20 22:25:00|64998.5|64978.5|65007.2|64974.3|65009.8|64983|64997.1|64974.3|213
1618957800000|2021-04-20 22:30:00|65002.4|64971|64997.1|64977.1|65009.2|64981.1|64996.7|64971|131
1618958100000|2021-04-20 22:35:00|64997.3|64977.3|64990.9|64970.9|65005.6|64982.1|64987.5|64967.5|160
1618958400000|2021-04-20 22:40:00|64991.3|64971.3|64991.8|64971.8|64993.7|64973.7|64989.8|64969.8|137
1618958700000|2021-04-20 22:45:00|64989.6|64969.6|64991.5|64971.5|64993.8|64973.8|64989.6|64969.6|156
1618959000000|2021-04-20 22:50:00|64991.6|64971.6|64991.6|64971.6|64993.4|64973.4|64988.8|64968.8|115
1618959300000|2021-04-20 22:55:00|64991.4|64971.4|64990.6|64970.6|64992.8|64972.8|64989.5|64969.5|99
1618959600000|2021-04-20 23:00:00|64991.7|64971.7|64996.3|64976.3|64999.7|64979.7|64990.5|64970.5|199
1618959900000|2021-04-20 23:05:00|64996.4|64976.4|64996.7|64976.7|64997.5|64977.5|64993|64973|182
1618960200000|2021-04-20 23:10:00|64997|64977|64995.1|64975.1|64997.6|64977.6|64994.2|64974.2|193
1618960500000|2021-04-20 23:15:00|64995.6|64975.6|64998.4|64978.4|65005.2|64985.2|64994.9|64974.9|183
1618960800000|2021-04-20 23:20:00|64998.1|64978.1|65003.5|64983.5|65007.2|64987.2|64995.8|64975.8|263
1618961100000|2021-04-20 23:25:00|65005|64985|65006.3|64986.3|65007.1|64987.1|65003.6|64983.6|170
1618961400000|2021-04-20 23:30:00|65006.7|64986.7|65007.9|64987.9|65008|64988|65005.2|64985.2|96
1618961700000|2021-04-20 23:35:00|65008|64988|65017.5|64997.5|65018.8|64998.8|65007.6|64987.6|236
1618962000000|2021-04-20 23:40:00|65017.4|64997.4|65009.4|64989.4|65017.4|64997.4|65005.2|64985.2|401
1618962300000|2021-04-20 23:45:00|65009.2|64989.2|65010.8|64990.8|65012.2|64992.2|65008.4|64988.4|307
1618962600000|2021-04-20 23:50:00|65011.1|64991.1|65017.5|64997.5|65018.4|64998.4|65010.1|64990.1|296
1618962900000|2021-04-20 23:55:00|65017.7|64997.7|65016.7|64996.7|65019|64999|65014.6|64994.6|275
1618963200000|2021-04-21 00:00:00|65017.3|64997.3|65024.2|65004.2|65033.1|65013.1|65017.3|64997.3|339
1618963500000|2021-04-21 00:05:00|65024.1|65004.1|65023.8|65003.8|65033.3|65013.3|65023.5|65003.5|323
1618963800000|2021-04-21 00:10:00|65024.2|65004.2|65026.1|65006.1|65027.3|65007.3|65017.4|64997.4|433
1618964100000|2021-04-21 00:15:00|65026|65006|65017.7|64997.7|65026|65006|65015.5|64995.5|568
1618964400000|2021-04-21 00:20:00|65017.5|64997.5|65025.9|65005.9|65030.6|65010.6|65011.2|64991.2|457
1618964700000|2021-04-21 00:25:00|65026.1|65006.1|65010.2|64990.2|65026.7|65006.7|65006.4|64986.4|421
1618965000000|2021-04-21 00:30:00|65010.3|64990.3|65002.7|64982.7|65010.8|64990.8|65002.6|64982.6|516
1618965300000|2021-04-21 00:35:00|65002.8|64982.8|64998.4|64978.4|65007.5|64987.5|64996.1|64976.1|372
1618965600000|2021-04-21 00:40:00|64998.2|64978.2|65002.9|64982.9|65006.2|64986.2|64997.5|64977.5|491
1618965900000|2021-04-21 00:45:00|65003|64983|64997.8|64977.8|65003.2|64983.2|64990.9|64970.9|485
1618966200000|2021-04-21 00:50:00|64997.7|64977.7|65013.4|64993.4|65018.3|64998.3|64997.2|64977.2|611
1618966500000|2021-04-21 00:55:00|65013.3|64993.3|65019.4|64999.4|65025|65005|65012.6|64992.6|550
1618966800000|2021-04-21 01:00:00|65020|65000|65005.3|64985.3|65024.3|65004.3|64999.9|64984.2|676
1618967100000|2021-04-21 01:05:00|65004.8|64984.8|64994.2|64974.2|65006|64990.2|64989|64972.5|643
1618967400000|2021-04-21 01:10:00|64994.1|64974.1|64994.8|64974.8|65003.2|64983.2|64994|64974|574
1618967700000|2021-04-21 01:15:00|64994.7|64974.7|65012.1|64992.1|65015.7|65000.3|64985.1|64965.1|752
1618968000000|2021-04-21 01:20:00|65012.4|64992.4|64991.2|64971.2|65014.2|64995.9|64990.6|64970.6|513
1618968300000|2021-04-21 01:25:00|64991.3|64971.3|65002.6|64982.6|65004.3|64986.3|64989.4|64971.1|483
1618968600000|2021-04-21 01:30:00|65002.5|64982.5|64974.2|64954.2|65006.7|64986.7|64974.2|64954.2|728
1618968900000|2021-04-21 01:35:00|64974.4|64954.4|64956.7|64936.7|64985.2|64966.1|64955.3|64935.3|643
1618969200000|2021-04-21 01:40:00|64956.9|64936.9|64981.7|64961.7|64984.7|64969.6|64952.5|64935.7|653
1618969500000|2021-04-21 01:45:00|64981.8|64961.8|64981.4|64961.4|64997.2|64982.4|64970.2|64955.3|648
1618969800000|2021-04-21 01:50:00|64981.5|64961.5|65003.5|64983.5|65004.3|64988.7|64975.9|64960.6|505
1618970100000|2021-04-21 01:55:00|65003.4|64983.4|64991.6|64981.6|65006.8|64991.5|64987.4|64972.2|616
1618970400000|2021-04-21 02:00:00|64991.5|64981.5|65011.5|64991.5|65017.4|64998.6|64990.9|64980.9|720
1618970700000|2021-04-21 02:05:00|65011.3|64991.3|65020.3|65000.3|65026|65010.5|65006.3|64991.3|652
1618971000000|2021-04-21 02:10:00|65019.1|64999.1|65020.2|65000.2|65026.5|65011.2|65007.5|64992.2|581
1618971300000|2021-04-21 02:15:00|65020.3|65000.3|64995.2|64985.2|65020.9|65004.6|64993.6|64977.9|543
1618971600000|2021-04-21 02:20:00|64995.3|64985.3|65015.8|64995.8|65016.5|64996.5|64995.1|64984.1|465
1618971900000|2021-04-21 02:25:00|65015.6|64995.6|65015.1|64995.1|65016.8|65000.5|65006.2|64988|499
1618972200000|2021-04-21 02:30:00|65015.3|64995.3|64997.1|64977.1|65016.3|64998.8|64986.1|64970.2|523
1618972500000|2021-04-21 02:35:00|64997.5|64977.5|65000.9|64980.9|65005.6|64986.5|64990.1|64974.1|580
1618972800000|2021-04-21 02:40:00|65000.8|64980.8|65013.4|64993.4|65015.4|64999.9|64995.7|64980.8|590
1618973100000|2021-04-21 02:45:00|65013.5|64993.5|65005.8|64985.8|65013.5|64998.2|64997.4|64982.1|506
1618973400000|2021-04-21 02:50:00|65005.7|64985.7|64993.3|64983.3|65005.8|64990.1|64989.4|64976.2|479
1618973700000|2021-04-21 02:55:00|64993.4|64983.4|64982.2|64962.2|64994|64984|64976.4|64961.5|586
1618974000000|2021-04-21 03:00:00|64982.3|64962.3|64985|64975|64991.8|64977.5|64975.6|64961.2|650
1618974300000|2021-04-21 03:05:00|64984.9|64974.9|64981.6|64971.6|64993.3|64980|64978.5|64966|481
1618974600000|2021-04-21 03:10:00|64981.5|64971.5|64987.5|64967.5|64988.1|64973.6|64976.2|64962.1|447
1618974900000|2021-04-21 03:15:00|64982.4|64972.4|64984.5|64974.5|64990.5|64976.6|64981.5|64966.2|477
1618975200000|2021-04-21 03:20:00|64984.1|64974.1|64988.1|64978.1|64996.8|64982.4|64983.2|64967.6|408
1618975500000|2021-04-21 03:25:00|64988|64978|64980.5|64970.5|64989.7|64979.7|64979.9|64965|384
1618975800000|2021-04-21 03:30:00|64980.4|64970.4|64982.6|64972.6|64984.1|64974.1|64979.2|64969.2|366
1618976100000|2021-04-21 03:35:00|64982.4|64972.4|64994.7|64974.7|64995.1|64982.5|64982|64972|369
1618976400000|2021-04-21 03:40:00|64994.8|64974.8|64985.6|64975.6|64995.2|64980.5|64981.8|64969.8|461
1618976700000|2021-04-21 03:45:00|64985.4|64975.4|64992.4|64982.4|64997.2|64983|64982.7|64972.7|462
1618977000000|2021-04-21 03:50:00|64992.5|64982.5|64983.4|64973.4|64993.4|64983.4|64983.4|64971.4|505
1618977300000|2021-04-21 03:55:00|64983.5|64973.5|64981.4|64971.4|64985.3|64975.3|64980.3|64970.3|294
1618977600000|2021-04-21 04:00:00|64981.3|64971.3|64982|64972|64988|64975.6|64978.8|64966|389
1618977900000|2021-04-21 04:05:00|64982.1|64972.1|64985.5|64975.5|64990.8|64976.4|64980.1|64968.3|402
1618978200000|2021-04-21 04:10:00|64986.1|64976.1|64986.6|64976.6|64991.7|64979.9|64986.1|64971.7|344
1618978500000|2021-04-21 04:15:00|64986.5|64976.5|64985.8|64975.8|64988.3|64978.3|64980.5|64970.5|333
1618978800000|2021-04-21 04:20:00|64985.7|64975.7|64991|64981|64994|64981.7|64985.7|64974|295
1618979100000|2021-04-21 04:25:00|64990.8|64980.8|64994.4|64984.4|64995.2|64985.2|64989.8|64979.8|267
1618979400000|2021-04-21 04:30:00|64994.3|64984.3|64990.7|64980.7|64995.8|64984.4|64986.2|64972|318
1618979700000|2021-04-21 04:35:00|64995.7|64975.7|64994|64984|64996|64984.5|64990.6|64975.7|313
1618980000000|2021-04-21 04:40:00|64994.1|64984.1|64993.3|64983.3|64997.4|64985.3|64992.2|64977.4|264
1618980300000|2021-04-21 04:45:00|64993.4|64983.4|64989.5|64979.5|64994.8|64984|64989.5|64974.8|311
1618980600000|2021-04-21 04:50:00|64989.6|64979.6|64990.9|64970.9|64993.9|64979.6|64985|64970.1|284
1618980900000|2021-04-21 04:55:00|64990.8|64970.8|64990.4|64970.4|64990.9|64976.6|64983.1|64968.4|403
1618981200000|2021-04-21 05:00:00|64984.8|64974.8|64990.8|64980.8|64994.4|64981.8|64982|64972|493
1618981500000|2021-04-21 05:05:00|64990.6|64980.6|64998.8|64988.8|65011|65001|64990.6|64980.6|505
1618981800000|2021-04-21 05:10:00|64999.3|64989.3|64995.3|64985.3|65001.2|64991.2|64992.4|64979.8|562
1618982100000|2021-04-21 05:15:00|64995.2|64985.2|64976.1|64966.1|65000.5|64987.1|64975.2|64961|518
1618982400000|2021-04-21 05:20:00|64976|64966|64972.9|64962.9|64981.1|64966.6|64970.6|64960.6|322
1618982700000|2021-04-21 05:25:00|64972.8|64962.8|64968.2|64958.2|64974.2|64964.2|64966.5|64956.5|487
1618983000000|2021-04-21 05:30:00|64968.1|64958.1|64978.1|64968.1|64979.8|64968.2|64965.8|64955.8|500
1618983300000|2021-04-21 05:35:00|64978|64968|64966.1|64956.1|64982.7|64972.7|64965.9|64954.1|528
1618983600000|2021-04-21 05:40:00|64965.9|64955.9|64971.6|64961.6|64978.2|64968.2|64965.5|64955.5|504
1618983900000|2021-04-21 05:45:00|64971.8|64961.8|64965.7|64955.7|64979|64969|64965.3|64955.3|572
1618984200000|2021-04-21 05:50:00|64965.6|64955.6|64937.5|64927.5|64965.7|64955.7|64933.1|64919.4|675
1618984500000|2021-04-21 05:55:00|64937.6|64927.6|64941.5|64931.5|64948.3|64938.3|64935.2|64925.2|582
1618984800000|2021-04-21 06:00:00|64941.8|64931.8|64948.5|64938.5|64957.2|64947.2|64940.8|64928.8|642
1618985100000|2021-04-21 06:05:00|64948.4|64938.4|64931.3|64921.3|64949.6|64939.6|64923.2|64913.2|635
1618985400000|2021-04-21 06:10:00|64931.1|64921.1|64929.1|64919.1|64934.4|64924.4|64926.6|64916.6|590
1618985700000|2021-04-21 06:15:00|64929|64919|64920.2|64910.2|64937.7|64927.7|64918.6|64908.6|639
1618986000000|2021-04-21 06:20:00|64920.5|64910.5|64933|64923|64941.3|64926.9|64920.3|64910.3|575
1618986300000|2021-04-21 06:25:00|64933.3|64923.3|64942.2|64932.2|64949.7|64939.7|64933.3|64923.3|599
1618986600000|2021-04-21 06:30:00|64942|64932|64933|64923|64942.6|64932.6|64930.7|64920.7|668
1618986900000|2021-04-21 06:35:00|64932.9|64922.9|64921.8|64911.8|64937.6|64927.6|64921.8|64911.8|561
1618987200000|2021-04-21 06:40:00|64921.7|64911.7|64927.8|64917.8|64933.9|64919.1|64916.3|64906|734
1618987500000|2021-04-21 06:45:00|64927.9|64917.9|64931.1|64921.1|64935.9|64925.9|64924.4|64914.4|653
1618987800000|2021-04-21 06:50:00|64931.2|64921.2|64937.2|64927.2|64937.6|64927.6|64929.7|64919.7|612
1618988100000|2021-04-21 06:55:00|64937.4|64927.4|64931.9|64921.9|64937.5|64927.5|64923.5|64913.5|603
1618988400000|2021-04-21 07:00:00|64932.1|64922.1|64961.4|64951.4|64966.5|64956.5|64931.3|64921.3|816
1618988700000|2021-04-21 07:05:00|64961.1|64951.1|64948|64938|64963.8|64953.8|64939.3|64929.3|751
1618989000000|2021-04-21 07:10:00|64947.9|64937.9|64948.5|64938.5|64953.4|64943.4|64938.6|64928.6|654
1618989300000|2021-04-21 07:15:00|64948.2|64938.2|64954.1|64944.1|64958.4|64948.4|64945.9|64935.9|627
1618989600000|2021-04-21 07:20:00|64954.2|64944.2|64965|64955|64972.5|64957.7|64953.1|64943.1|661
1618989900000|2021-04-21 07:25:00|64965.1|64955.1|64971.7|64961.7|64972.1|64962.1|64961.9|64951.9|698
1618990200000|2021-04-21 07:30:00|64971.5|64961.5|64968.7|64958.7|64978.5|64968.5|64947.3|64935.4|797
1618990500000|2021-04-21 07:35:00|64968.5|64958.5|64980.8|64970.8|64982.7|64972.7|64968.4|64958.4|740
1618990800000|2021-04-21 07:40:00|64981.1|64971.1|64978.2|64968.2|64991.7|64981.7|64977|64967|651
1618991100000|2021-04-21 07:45:00|64978.1|64968.1|64990.4|64980.4|64991|64981|64978.1|64968.1|751
1618991400000|2021-04-21 07:50:00|64989.6|64979.6|64973.7|64963.7|64990.1|64980.1|64968.2|64958.2|756
1618991700000|2021-04-21 07:55:00|64973.6|64963.6|64955.4|64945.4|64975.3|64965.3|64955.1|64945.1|723
1618992000000|2021-04-21 08:00:00|64955.7|64945.7|64959.2|64949.2|64963.8|64953.8|64950|64940|595
1618992300000|2021-04-21 08:05:00|64959.3|64949.3|64964.5|64954.5|64968.2|64958.2|64956.1|64946.1|534
1618992600000|2021-04-21 08:10:00|64964.4|64954.4|64961.3|64951.3|64970.1|64960.1|64960.6|64950.6|537
1618992900000|2021-04-21 08:15:00|64961.5|64951.5|64951.8|64941.8|64962.9|64951.5|64950.9|64938.4|606
1618993200000|2021-04-21 08:20:00|64951.9|64941.9|64965.3|64955.3|64966.8|64956.8|64951.1|64941.1|626
1618993500000|2021-04-21 08:25:00|64965.4|64955.4|64959.5|64949.5|64971.2|64961.2|64958.7|64948.7|629
1618993800000|2021-04-21 08:30:00|64959.3|64949.3|64964.3|64954.3|64970|64960|64956.9|64946.9|709
1618994100000|2021-04-21 08:35:00|64964.2|64954.2|64961.8|64951.8|64968.8|64958.2|64960.6|64946|646
1618994400000|2021-04-21 08:40:00|64961.7|64951.7|64965.7|64955.7|64965.9|64955.9|64961.4|64951.4|531
1618994700000|2021-04-21 08:45:00|64965.6|64955.6|64966.4|64956.4|64970|64960|64963.7|64950|582
1618995000000|2021-04-21 08:50:00|64966.1|64956.1|64966.2|64956.2|64966.9|64956.9|64961.2|64951.2|463
1618995300000|2021-04-21 08:55:00|64966.3|64956.3|64974.4|64964.4|64982.5|64972.5|64966.3|64956.3|608
1618995600000|2021-04-21 09:00:00|64974.2|64964.2|64975|64965|64978.2|64968.2|64968.7|64958.7|562
1618995900000|2021-04-21 09:05:00|64974.9|64964.9|64970.1|64960.1|64979.5|64969.5|64967.2|64957.2|521
1618996200000|2021-04-21 09:10:00|64969.7|64959.7|64965.1|64955.1|64969.8|64959.8|64962.8|64952.8|422
1618996500000|2021-04-21 09:15:00|64965|64955|64971.5|64961.5|64973.1|64963.1|64961.8|64951.8|552
1618996800000|2021-04-21 09:20:00|64971.7|64961.7|64967.5|64957.5|64971.7|64961.7|64962.1|64949.2|438
1618997100000|2021-04-21 09:25:00|64967.7|64957.7|64974.2|64964.2|64975.8|64965.8|64967.5|64957.5|378
1618997400000|2021-04-21 09:30:00|64974.1|64964.1|64981.6|64971.6|64981.7|64971.7|64972|64962|517
1618997700000|2021-04-21 09:35:00|64981.5|64971.5|64985.9|64975.9|64991.8|64981.8|64981.5|64971.5|571
1618998000000|2021-04-21 09:40:00|64985.8|64975.8|64982.6|64972.6|64987.1|64977.1|64980.8|64970.8|502
1618998300000|2021-04-21 09:45:00|64982.8|64972.8|64989.1|64979.1|64993.3|64983.3|64982.4|64972.4|586
1618998600000|2021-04-21 09:50:00|64989.3|64979.3|64991.7|64981.7|64995|64985|64987.2|64977.2|488
1618998900000|2021-04-21 09:55:00|64991.4|64981.4|64981.4|64971.4|64995.2|64983.3|64980.7|64965.3|617
1618999200000|2021-04-21 10:00:00|64980.9|64970.9|64994.6|64984.6|64999.2|64984.9|64980.1|64966.5|529
1618999500000|2021-04-21 10:05:00|64994.7|64984.7|64981|64971|64997.5|64984.9|64976.9|64962.2|535
1618999800000|2021-04-21 10:10:00|64989.1|64969.1|64981.9|64961.9|64989.1|64974.8|64969.9|64952.8|436
1619000100000|2021-04-21 10:15:00|64982|64962|64980.8|64970.8|64987|64972.7|64966.1|64955.2|494
1619000400000|2021-04-21 10:20:00|64980.7|64970.7|64984.1|64974.1|64986.8|64975.2|64975.8|64962.9|596
1619000700000|2021-04-21 10:25:00|64983.9|64973.9|64993.3|64983.3|64995.8|64983.9|64981|64971|501
1619001000000|2021-04-21 10:30:00|64993.2|64983.2|64984.2|64974.2|64993.4|64983.4|64978.6|64965.4|499
1619001300000|2021-04-21 10:35:00|64984.3|64974.3|64974.9|64964.9|64991.7|64977.3|64971.6|64959.2|533
1619001600000|2021-04-21 10:40:00|64979.8|64959.8|64970.5|64960.5|64982.6|64970.2|64969.7|64959.7|474
1619001900000|2021-04-21 10:45:00|64970.7|64960.7|64973.6|64963.6|64979.3|64969.3|64970.6|64960.6|402
1619002200000|2021-04-21 10:50:00|64973.7|64963.7|64964.6|64954.6|64977.4|64967.4|64964.6|64954.6|492
1619002500000|2021-04-21 10:55:00|64964.7|64954.7|64960.5|64950.5|64966|64955.1|64957.2|64945|421
1619002800000|2021-04-21 11:00:00|64960.4|64950.4|64967|64957|64973.3|64958.9|64960.4|64945.9|490
1619003100000|2021-04-21 11:05:00|64967.1|64957.1|64961.6|64951.6|64971|64960.5|64961.1|64948.3|417
1619003400000|2021-04-21 11:10:00|64961.5|64951.5|64957|64947|64967.2|64952.9|64955.8|64941.8|478
1619003700000|2021-04-21 11:15:00|64957.1|64947.1|64962.1|64952.1|64968.2|64953.4|64956.2|64942.6|450
1619004000000|2021-04-21 11:20:00|64962|64952|64965.7|64955.7|64971.6|64958.3|64958.6|64943.7|442
1619004300000|2021-04-21 11:25:00|64966|64956|64970.9|64960.9|64975.1|64961.1|64962.7|64947.9|548
1619004600000|2021-04-21 11:30:00|64971.1|64961.1|64964.9|64954.9|64977.4|64962|64962.7|64952.7|530
1619004900000|2021-04-21 11:35:00|64965|64955|64961.9|64951.9|64973.5|64960|64961.5|64947|493
1619005200000|2021-04-21 11:40:00|64962.1|64952.1|64960.4|64950.4|64965.7|64952.1|64956.4|64943|465
1619005500000|2021-04-21 11:45:00|64960.3|64950.3|64964.6|64954.6|64966.5|64954.8|64958|64943.1|496
1619005800000|2021-04-21 11:50:00|64964.7|64954.7|64957.8|64947.8|64969.7|64955.6|64957.2|64942.3|430
1619006100000|2021-04-21 11:55:00|64957.9|64947.9|64958.2|64948.2|64969.7|64954.8|64955.9|64942.4|497
1619006400000|2021-04-21 12:00:00|64958.3|64948.3|64958.1|64948.1|64965.5|64950.5|64949.8|64937.3|514
1619006700000|2021-04-21 12:05:00|64958|64948|64965.1|64955.1|64973.7|64958.6|64957.4|64947.4|471
1619007000000|2021-04-21 12:10:00|64965.4|64955.4|64966.1|64956.1|64976|64962.7|64962.1|64946.9|573
1619007300000|2021-04-21 12:15:00|64965.8|64955.8|64970.1|64960.1|64975.2|64962.6|64961.2|64947|511
1619007600000|2021-04-21 12:20:00|64969.6|64959.6|64969.2|64959.2|64976.5|64964.4|64967.8|64953.6|502
1619007900000|2021-04-21 12:25:00|64969.3|64959.3|64973|64963|64976.2|64964.5|64969.3|64954.9|473
1619008200000|2021-04-21 12:30:00|64973.2|64963.2|64971.5|64961.5|64974.7|64964.7|64971.2|64961.2|537
1619008500000|2021-04-21 12:35:00|64971.6|64961.6|64978.9|64968.9|64985|64970.6|64968.8|64953.9|587
1619008800000|2021-04-21 12:40:00|64978.8|64968.8|64963|64953|64982.2|64969.2|64961.4|64948.1|626
1619009100000|2021-04-21 12:45:00|64963.1|64953.1|64964.5|64944.5|64968.6|64954.3|64951.1|64937.2|548
1619009400000|2021-04-21 12:50:00|64964.4|64944.4|64971.1|64961.1|64974.5|64961.1|64959.3|64944.4|520
1619009700000|2021-04-21 12:55:00|64970.9|64960.9|64955.4|64945.4|64973.5|64960.9|64953.4|64939.1|546
1619010000000|2021-04-21 13:00:00|64955.3|64945.3|64967.1|64957.1|64967.1|64957.1|64954.4|64940.8|798
1619010300000|2021-04-21 13:05:00|64966.7|64956.7|64957.7|64947.7|64966.8|64956.8|64956.7|64942.9|743
1619010600000|2021-04-21 13:10:00|64957.6|64947.6|64964.1|64954.1|64978.9|64964.6|64957.4|64947.4|676
1619010900000|2021-04-21 13:15:00|64964.2|64954.2|64957.2|64947.2|64966.4|64954.2|64953.7|64940.5|710
1619011200000|2021-04-21 13:20:00|64957.4|64947.4|64949.1|64939.1|64963.6|64950.9|64945.5|64933.2|647
1619011500000|2021-04-21 13:25:00|64949|64939|64963.1|64953.1|64968.2|64953.5|64947.9|64935.2|457
1619011800000|2021-04-21 13:30:00|64963.6|64953.6|64956.8|64946.8|64972.8|64958.2|64954.6|64941.3|665
1619012100000|2021-04-21 13:35:00|64956.7|64946.7|64972.8|64962.8|64977.9|64963|64955.7|64945.7|806
1619012400000|2021-04-21 13:40:00|64973|64963|64943|64933|64977.3|64966.4|64942.7|64928.8|873
1619012700000|2021-04-21 13:45:00|64943.4|64933.4|64932.6|64922.6|64949.3|64934.6|64928.5|64917.5|794
1619013000000|2021-04-21 13:50:00|64932.4|64922.4|64935.9|64925.9|64941.4|64931.4|64922.2|64912.2|828
1619013300000|2021-04-21 13:55:00|64936|64926|64929.1|64919.1|64938.3|64926|64925.4|64915.4|653
1619013600000|2021-04-21 14:00:00|64929.4|64919.4|64925.1|64915.1|64930.6|64919.9|64917.3|64905.3|906
1619013900000|2021-04-21 14:05:00|64925.2|64915.2|64931.7|64911.7|64938.3|64927.3|64920.7|64910.7|791
1619014200000|2021-04-21 14:10:00|64926.6|64916.6|64933.2|64923.2|64939.3|64927.6|64925.2|64910.4|762
1619014500000|2021-04-21 14:15:00|64933.4|64923.4|64924.1|64914.1|64947.4|64932.3|64920.5|64905.5|805
1619014800000|2021-04-21 14:20:00|64924|64914|64903.9|64893.9|64931.1|64916.5|64902.7|64892.7|780
1619015100000|2021-04-21 14:25:00|64904|64894|64907|64897|64911.3|64901.3|64894.7|64883.5|726
1619015400000|2021-04-21 14:30:00|64906.8|64896.8|64930|64920|64941|64926|64906.7|64896.7|749
1619015700000|2021-04-21 14:35:00|64929.9|64919.9|64908.5|64898.5|64930.9|64920.9|64904.7|64890.1|745
1619016000000|2021-04-21 14:40:00|64908.7|64898.7|64907.8|64897.8|64916.7|64906.7|64903.9|64892.2|711
1619016300000|2021-04-21 14:45:00|64907.4|64897.4|64898.5|64888.5|64914|64900|64896.3|64886.3|695
1619016600000|2021-04-21 14:50:00|64898.4|64888.4|64908|64898|64915|64900.8|64898.4|64887.9|806
1619016900000|2021-04-21 14:55:00|64908.1|64898.1|64900.9|64890.9|64912.5|64902.5|64899.9|64885|781
1619017200000|2021-04-21 15:00:00|64900.8|64890.8|64900.9|64890.9|64906.6|64896.4|64899.1|64886.6|767
1619017500000|2021-04-21 15:05:00|64902.1|64892.1|64891.4|64881.4|64902.7|64892.1|64890|64879.2|714
1619017800000|2021-04-21 15:10:00|64891.3|64881.3|64899.1|64889.1|64904.5|64892.4|64891.3|64877.2|725
1619018100000|2021-04-21 15:15:00|64898.6|64888.6|64900|64890|64908.1|64898.1|64897|64887|688
1619018400000|2021-04-21 15:20:00|64899.7|64889.7|64905.4|64895.4|64912.4|64898.9|64899.5|64885.8|658
1619018700000|2021-04-21 15:25:00|64905.6|64895.6|64913.3|64903.3|64920.5|64906.2|64903.1|64889.2|673
1619019000000|2021-04-21 15:30:00|64913.4|64903.4|64918.9|64908.9|64929.5|64915.2|64912.1|64897.2|645
1619019300000|2021-04-21 15:35:00|64919.2|64909.2|64904.6|64894.6|64923.8|64909.6|64904.4|64889.7|605
1619019600000|2021-04-21 15:40:00|64904.5|64894.5|64898.2|64888.2|64908.2|64895.1|64898|64885.3|474
1619019900000|2021-04-21 15:45:00|64898.1|64888.1|64894.1|64884.1|64898.4|64888.4|64891.1|64881.1|487
1619020200000|2021-04-21 15:50:00|64894|64884|64895.2|64885.2|64900.1|64886.1|64892.9|64879.9|478
1619020500000|2021-04-21 15:55:00|64895|64885|64897|64887|64903.6|64893.6|64890.3|64880.3|562
1619020800000|2021-04-21 16:00:00|64896.9|64886.9|64903.6|64883.6|64908.5|64894.5|64894.9|64883.3|607
1619021100000|2021-04-21 16:05:00|64903.7|64883.7|64900.9|64880.9|64904.5|64890.5|64895.3|64880.5|424
1619021400000|2021-04-21 16:10:00|64896|64886|64900.7|64890.7|64904.5|64891.1|64895.8|64883.9|482
1619021700000|2021-04-21 16:15:00|64900.8|64890.8|64902.4|64892.4|64909.6|64894.6|64898.8|64886|546
1619022000000|2021-04-21 16:20:00|64902.3|64892.3|64905|64895|64910.9|64896.3|64901.7|64886.7|499
1619022300000|2021-04-21 16:25:00|64904.3|64894.3|64899.2|64889.2|64907.8|64894.7|64897.8|64883.8|493
1619022600000|2021-04-21 16:30:00|64899.1|64889.1|64898|64878|64900.7|64889.2|64892.2|64877.5|483
1619022900000|2021-04-21 16:35:00|64897.7|64877.7|64896.5|64886.5|64902.3|64887.6|64892|64877.7|461
1619023200000|2021-04-21 16:40:00|64896.6|64886.6|64896.8|64886.8|64904.2|64889.2|64894|64882.7|405
1619023500000|2021-04-21 16:45:00|64896.7|64886.7|64895.4|64885.4|64901.8|64887.1|64894.9|64880.3|373
1619023800000|2021-04-21 16:50:00|64895.3|64885.3|64896.1|64886.1|64901.1|64886.5|64894.2|64879.3|342
1619024100000|2021-04-21 16:55:00|64896.3|64886.3|64896.6|64886.6|64902.6|64888.5|64895.6|64881.1|538
1619024400000|2021-04-21 17:00:00|64896.3|64886.3|64892.8|64882.8|64898.7|64887.1|64891.1|64876.9|467
1619024700000|2021-04-21 17:05:00|64892.7|64882.7|64901.7|64891.7|64910|64895.1|64891|64878.3|575
1619025000000|2021-04-21 17:10:00|64901.8|64891.8|64900.8|64890.8|64907.4|64892.7|64898.8|64884|348
1619025300000|2021-04-21 17:15:00|64900.6|64890.6|64905.9|64885.9|64909.1|64894.3|64899.5|64885.8|466
1619025600000|2021-04-21 17:20:00|64906.2|64886.2|64895.9|64885.9|64906.2|64891.1|64895.5|64881.7|429
1619025900000|2021-04-21 17:25:00|64896.1|64886.1|64900.6|64890.6|64905.3|64890.6|64895.7|64880.8|441
1619026200000|2021-04-21 17:30:00|64900|64890|64897.7|64887.7|64905|64890|64896|64881.5|454
1619026500000|2021-04-21 17:35:00|64897.8|64887.8|64899.5|64889.5|64906.1|64889.9|64897.4|64882.6|408
1619026800000|2021-04-21 17:40:00|64899.4|64889.4|64897.6|64887.6|64903.5|64889.5|64896.2|64881.1|362
1619027100000|2021-04-21 17:45:00|64897.9|64887.9|64897.9|64887.9|64906.9|64892.1|64897.4|64882.3|407
1619027400000|2021-04-21 17:50:00|64898|64888|64895.6|64885.6|64903.4|64889.2|64894.3|64879.3|361
1619027700000|2021-04-21 17:55:00|64900.6|64880.6|64905.7|64895.7|64908.5|64896.1|64893.7|64878.6|384
1619028000000|2021-04-21 18:00:00|64905.6|64895.6|64909.6|64889.6|64909.6|64895.8|64903.1|64888.3|369
1619028300000|2021-04-21 18:05:00|64909.5|64889.5|64901.2|64891.2|64909.6|64894.3|64900.6|64888.1|352
1619028600000|2021-04-21 18:10:00|64901.3|64891.3|64901.7|64891.7|64907|64896.5|64900.2|64886.8|439
1619028900000|2021-04-21 18:15:00|64901.5|64891.5|64901.6|64891.6|64908.5|64893.5|64900.7|64885.9|447
1619029200000|2021-04-21 18:20:00|64901.7|64891.7|64904|64884|64906.8|64892.2|64896.9|64882.1|569
1619029500000|2021-04-21 18:25:00|64903.9|64883.9|64896.3|64886.3|64904.6|64889.6|64895.6|64882.5|407
1619029800000|2021-04-21 18:30:00|64896.5|64886.5|64893.6|64883.6|64901|64887.1|64893.2|64880.6|344
1619030100000|2021-04-21 18:35:00|64893.5|64883.5|64894.2|64884.2|64900|64886.3|64893.5|64878.5|309
1619030400000|2021-04-21 18:40:00|64893.9|64883.9|64900.1|64880.1|64900.5|64886|64892.7|64877.7|381
1619030700000|2021-04-21 18:45:00|64900.2|64880.2|64900.2|64880.2|64900.6|64886.3|64892.7|64877.8|326
1619031000000|2021-04-21 18:50:00|64900.3|64880.3|64893.2|64883.2|64900.3|64885.4|64892.6|64880|254
1619031300000|2021-04-21 18:55:00|64893.3|64883.3|64893.7|64883.7|64894.4|64884.4|64891.2|64881.2|396
1619031600000|2021-04-21 19:00:00|64894|64884|64893|64873|64899.7|64886.7|64887.2|64871.2|460
1619031900000|2021-04-21 19:05:00|64893.3|64873.3|64888.7|64878.7|64896.9|64879|64887.4|64872.1|456
1619032200000|2021-04-21 19:10:00|64888.8|64878.8|64893.5|64873.5|64895.2|64878.9|64883.6|64868.5|353
1619032500000|2021-04-21 19:15:00|64893.6|64873.6|64893.8|64873.8|64894.3|64879.8|64888.5|64873.1|227
1619032800000|2021-04-21 19:20:00|64893.7|64873.7|64894.1|64874.1|64894.6|64879.6|64888.8|64873.6|258
1619033100000|2021-04-21 19:25:00|64894|64874|64886.8|64876.8|64894.1|64877.9|64886.2|64871.4|228
1619033400000|2021-04-21 19:30:00|64887|64877|64886.6|64876.6|64893.2|64878.1|64886.5|64871.7|238
1619033700000|2021-04-21 19:35:00|64886.9|64876.9|64892.8|64872.8|64892.8|64877.8|64886.8|64871.8|186
1619034000000|2021-04-21 19:40:00|64892.6|64872.6|64894.3|64874.3|64895.5|64880.4|64889.5|64872.3|224
1619034300000|2021-04-21 19:45:00|64894.4|64874.4|64901.8|64881.8|64902.7|64886.3|64889.5|64874.3|331
1619034600000|2021-04-21 19:50:00|64901.7|64881.7|64897.4|64877.4|64901.7|64883.7|64893|64877.4|451
1619034900000|2021-04-21 19:55:00|64897.5|64877.5|64897.4|64877.4|64898.1|64882.6|64887.8|64872.8|610
1619035200000|2021-04-21 20:00:00|64897.2|64877.2|64914.9|64894.9|64915.5|64895.5|64897.2|64877.2|414
1619035500000|2021-04-21 20:05:00|64915|64895|64917.4|64897.4|64918|64898|64913.1|64893.1|451
1619035800000|2021-04-21 20:10:00|64917.2|64897.2|64921.4|64901.4|64921.8|64906.7|64915.6|64896.9|233
1619036100000|2021-04-21 20:15:00|64921.1|64901.1|64921.3|64901.3|64922.2|64906.5|64916.1|64900.9|138
1619036400000|2021-04-21 20:20:00|64921|64901|64921.4|64901.4|64922.7|64905.9|64915.9|64900.4|141
1619036700000|2021-04-21 20:25:00|64921.3|64901.3|64920.9|64900.9|64922.2|64902.2|64920.7|64900.7|190
1619037000000|2021-04-21 20:30:00|64920.8|64900.8|64921|64901|64921.5|64901.5|64920.5|64900.5|168
1619037300000|2021-04-21 20:35:00|64921.1|64901.1|64920.9|64900.9|64921.4|64901.4|64919.8|64899.8|146
1619037600000|2021-04-21 20:40:00|64920.8|64900.8|64919.8|64899.8|64920.8|64900.8|64917.9|64897.9|221
1619037900000|2021-04-21 20:45:00|64920.1|64900.1|64921.4|64901.4|64921.9|64901.9|64918.9|64898.9|108
1619038200000|2021-04-21 20:50:00|64921|64901|64921.1|64901.1|64922.2|64902.2|64920.8|64900.8|96
1619038500000|2021-04-21 20:55:00|64921|64901|64911.1|64891.1|64922.3|64902.3|64909.7|64889.7|140
1619038800000|2021-04-21 21:00:00|64916.9|64884.5|64909.4|64889.4|64916.9|64890|64908.3|64880.7|53
1619039100000|2021-04-21 21:05:00|64926.1|64871.6|64931.4|64883.5|64942.2|64898.5|64908.1|64871.6|144
1619039400000|2021-04-21 21:10:00|64933.9|64881.6|64927.1|64883.5|64942.6|64899.5|64918.1|64874.9|122
1619039700000|2021-04-21 21:15:00|64926.7|64884.2|64931.4|64875.5|64939.1|64898.1|64918.1|64867.6|48
1619040000000|2021-04-21 21:20:00|64918.1|64898.1|64934.6|64869.3|64939.1|64898.1|64918.1|64868.1|62
1619040300000|2021-04-21 21:25:00|64936.2|64871.8|64918.1|64898.1|64938.6|64898.1|64918.1|64868.6|75
1619040600000|2021-04-21 21:30:00|64931.2|64884.9|64917.4|64882.3|64934|64898.1|64913.6|64872.2|137
1619040900000|2021-04-21 21:35:00|64929.4|64876.9|64927|64877|64930.4|64894.3|64914.3|64873.5|119
1619041200000|2021-04-21 21:40:00|64925|64880.4|64932.1|64901.9|64938.2|64910.3|64914.3|64874.2|143
1619041500000|2021-04-21 21:45:00|64932.5|64902.4|64934.4|64900.7|64936.6|64909.2|64925.2|64896.5|164
1619041800000|2021-04-21 21:50:00|64932.6|64899.8|64926.2|64906.2|64938.1|64910|64923.9|64891.7|103
1619042100000|2021-04-21 21:55:00|64925.7|64905.7|64929|64909|64935.1|64910.2|64924.3|64896|90
1619042400000|2021-04-21 22:00:00|64933.4|64899.8|64926.3|64906.3|64939.6|64910.6|64923.7|64898.7|315
1619042700000|2021-04-21 22:05:00|64926.9|64906.9|64921.4|64901.4|64927.8|64907.8|64914.4|64880.5|195
1619043000000|2021-04-21 22:10:00|64921.7|64901.7|64923.1|64903.1|64923.9|64903.9|64909.1|64883.8|215
1619043300000|2021-04-21 22:15:00|64923.5|64903.5|64923|64903|64923.5|64903.5|64922|64902|114
1619043600000|2021-04-21 22:20:00|64922.8|64902.8|64922.8|64902.8|64925|64905|64921.7|64901.7|114
1619043900000|2021-04-21 22:25:00|64923.1|64903.1|64923|64903|64924.4|64904.4|64922.4|64902.4|74
1619044200000|2021-04-21 22:30:00|64922.9|64902.9|64922.8|64902.8|64923.9|64903.9|64921.8|64901.8|114
1619044500000|2021-04-21 22:35:00|64922.7|64902.7|64923.1|64903.1|64924.7|64904.7|64921.9|64901.9|119
1619044800000|2021-04-21 22:40:00|64924.7|64904.7|64924.6|64904.6|64925.2|64905.2|64922.4|64902.4|149
1619045100000|2021-04-21 22:45:00|64924.2|64904.2|64924.1|64904.1|64925.5|64905.5|64921.8|64901.8|183
1619045400000|2021-04-21 22:50:00|64923.2|64903.2|64924.9|64904.9|64925.3|64905.3|64922|64902|132
1619045700000|2021-04-21 22:55:00|64924.5|64904.5|64924.6|64904.6|64925.3|64905.3|64921.8|64901.8|203
1619046000000|2021-04-21 23:00:00|64927.6|64907.6|64927.5|64907.5|64932.2|64909.8|64923.9|64901.5|388
1619046300000|2021-04-21 23:05:00|64927.2|64907.2|64926.4|64906.4|64928.3|64908.3|64924.8|64904.8|495
1619046600000|2021-04-21 23:10:00|64926.3|64906.3|64924.6|64904.6|64928.9|64908.9|64923.6|64903.6|272
1619046900000|2021-04-21 23:15:00|64925|64905|64925.7|64905.7|64927.9|64907.9|64911.2|64884.3|278
1619047200000|2021-04-21 23:20:00|64925.6|64905.6|64923.9|64903.9|64926.1|64906.1|64921.7|64901.7|270
1619047500000|2021-04-21 23:25:00|64924|64904|64922.7|64902.7|64926.4|64906.4|64920.9|64900.9|205
1619047800000|2021-04-21 23:30:00|64922.3|64902.3|64921.7|64901.7|64928.4|64908.4|64921|64901|195
1619048100000|2021-04-21 23:35:00|64921.6|64901.6|64921.6|64901.6|64925.2|64905.2|64920.8|64900.8|126
1619048400000|2021-04-21 23:40:00|64921.7|64901.7|64924.6|64904.6|64924.8|64904.8|64920.5|64900.5|109
1619048700000|2021-04-21 23:45:00|64924.4|64904.4|64924.2|64904.2|64926.1|64906.1|64923|64903|140
1619049000000|2021-04-21 23:50:00|64923.8|64903.8|64926.1|64906.1|64927.1|64907.1|64921.3|64901.3|219
1619049300000|2021-04-21 23:55:00|64926.6|64906.6|64931.2|64911.2|64933.7|64913.7|64921.1|64901.1|202
1619049600000|2021-04-22 00:00:00|64931.6|64911.6|64923.6|64903.6|64933.2|64913.2|64919.9|64899.9|617
1619049900000|2021-04-22 00:05:00|64923.7|64903.7|64920.2|64900.2|64927.5|64907.5|64918.8|64898.8|626
1619050200000|2021-04-22 00:10:00|64920.1|64900.1|64923.3|64903.3|64927.1|64907.1|64918|64898|457
1619050500000|2021-04-22 00:15:00|64923.4|64903.4|64926.4|64906.4|64926.6|64909.9|64919.8|64902.3|266
1619050800000|2021-04-22 00:20:00|64926.5|64906.5|64929.3|64909.3|64930.3|64910.9|64917.2|64897.2|342
1619051100000|2021-04-22 00:25:00|64929|64909|64935|64915|64940.2|64920.2|64927.7|64907.7|536
1619051400000|2021-04-22 00:30:00|64934.9|64914.9|64922.4|64902.4|64935.4|64915.4|64922|64902|379
1619051700000|2021-04-22 00:35:00|64922.5|64902.5|64908.3|64888.3|64922.5|64902.5|64905.7|64885.7|395
1619052000000|2021-04-22 00:40:00|64907.9|64887.9|64906.9|64886.9|64908.7|64888.7|64904.5|64884.5|325
1619052300000|2021-04-22 00:45:00|64907|64887|64896.4|64876.4|64907.4|64887.4|64895.6|64875.6|491
1619052600000|2021-04-22 00:50:00|64895.9|64875.9|64899|64879|64900.5|64880.5|64884.7|64867.7|525
1619052900000|2021-04-22 00:55:00|64902.2|64882.2|64899.9|64879.9|64903|64883|64892|64872|479
1619053200000|2021-04-22 01:00:00|64899.8|64879.8|64906.5|64886.5|64910.2|64890.2|64889.6|64874.1|588
1619053500000|2021-04-22 01:05:00|64906.6|64886.6|64875.9|64865.9|64906.6|64886.6|64871.9|64857.9|559
1619053800000|2021-04-22 01:10:00|64880.7|64860.7|64893.7|64873.7|64894.1|64874.1|64872.3|64856.7|572
1619054100000|2021-04-22 01:15:00|64893.6|64873.6|64887.6|64867.6|64896.8|64879.3|64882|64864.9|576
1619054400000|2021-04-22 01:20:00|64882.5|64872.5|64885.7|64865.7|64892.2|64877.5|64880.9|64864.4|544
1619054700000|2021-04-22 01:25:00|64885.8|64865.8|64888|64868|64893.3|64880.5|64879.3|64865.3|660
1619055000000|2021-04-22 01:30:00|64883.2|64873.2|64868.9|64848.9|64891.6|64877.3|64846.9|64826.9|855
1619055300000|2021-04-22 01:35:00|64869|64849|64868|64858|64870|64859.1|64852.3|64833.7|813
1619055600000|2021-04-22 01:40:00|64867.9|64857.9|64859.6|64839.6|64874.5|64862.1|64846.5|64830.9|718
1619055900000|2021-04-22 01:45:00|64859.9|64839.9|64825.1|64805.1|64862.8|64848|64821.1|64805.1|834
1619056200000|2021-04-22 01:50:00|64825.4|64805.4|64834.6|64824.6|64848.7|64830.6|64820.3|64805.3|757
1619056500000|2021-04-22 01:55:00|64840.1|64820.1|64859.2|64849.2|64869.7|64852.8|64836.3|64819.6|803
1619056800000|2021-04-22 02:00:00|64859.5|64849.5|64861.7|64841.7|64865.6|64852.3|64847.2|64831.8|710
1619057100000|2021-04-22 02:05:00|64861.9|64841.9|64863.3|64853.3|64869|64854.3|64850.9|64836.3|580
1619057400000|2021-04-22 02:10:00|64863.1|64853.1|64854.5|64844.5|64871.4|64856.5|64851.3|64841.3|710
1619057700000|2021-04-22 02:15:00|64853.8|64843.8|64850.3|64830.3|64863.5|64848.4|64845.4|64830.3|513
1619058000000|2021-04-22 02:20:00|64850.5|64830.5|64842.7|64832.7|64854.2|64839.6|64835.9|64823.7|487
1619058300000|2021-04-22 02:25:00|64842.6|64832.6|64830.4|64820.4|64848.3|64834.3|64829.6|64819.6|504
1619058600000|2021-04-22 02:30:00|64830.5|64820.5|64835.4|64825.4|64848|64834.1|64828.8|64818.8|594
1619058900000|2021-04-22 02:35:00|64835.3|64825.3|64851.2|64831.2|64851.2|64836.1|64830.1|64814.9|644
1619059200000|2021-04-22 02:40:00|64851.1|64831.1|64847.9|64827.9|64855.3|64842.3|64843|64826.5|544
1619059500000|2021-04-22 02:45:00|64847.7|64827.7|64847.9|64837.9|64857.6|64842.6|64845.9|64825.9|550
1619059800000|2021-04-22 02:50:00|64847.7|64837.7|64835|64825|64849|64839|64832.7|64820.1|484
1619060100000|2021-04-22 02:55:00|64835.1|64825.1|64820.4|64810.4|64839.8|64829.8|64818.7|64808.7|736
1619060400000|2021-04-22 03:00:00|64819.6|64809.6|64829.9|64809.9|64835.9|64821.9|64819.3|64806.9|670
1619060700000|2021-04-22 03:05:00|64830|64810|64821.8|64811.8|64833.1|64818.3|64814.2|64800.7|622
1619061000000|2021-04-22 03:10:00|64821.7|64811.7|64823.7|64803.7|64824.5|64812.8|64807.4|64795.1|641
1619061300000|2021-04-22 03:15:00|64823.5|64803.5|64824.8|64814.8|64830.8|64816.6|64817.8|64802.8|633
1619061600000|2021-04-22 03:20:00|64824.9|64814.9|64833.8|64813.8|64834.7|64820.3|64818.6|64805.3|571
1619061900000|2021-04-22 03:25:00|64833.7|64813.7|64830.7|64820.7|64842.2|64824.8|64826.6|64811.4|561
1619062200000|2021-04-22 03:30:00|64830.6|64820.6|64837|64827|64849.7|64835.1|64830|64819|477
1619062500000|2021-04-22 03:35:00|64837.1|64827.1|64846.2|64836.2|64851.8|64836.6|64832.4|64818.2|418
1619062800000|2021-04-22 03:40:00|64845.8|64835.8|64851.3|64841.3|64855.8|64841.7|64838.3|64828.3|497
1619063100000|2021-04-22 03:45:00|64851.2|64841.2|64846|64836|64854.5|64841.3|64844.1|64830.2|362
1619063400000|2021-04-22 03:50:00|64845.9|64835.9|64844.3|64834.3|64852.2|64836.7|64841.6|64826.5|399
1619063700000|2021-04-22 03:55:00|64844.4|64834.4|64847.3|64837.3|64852|64839|64843.5|64829.3|468
1619064000000|2021-04-22 04:00:00|64847.4|64837.4|64850.8|64830.8|64851.3|64837.5|64844.3|64830.7|372
1619064300000|2021-04-22 04:05:00|64850.9|64830.9|64848.2|64838.2|64851.7|64841.7|64845.5|64830.9|440
1619064600000|2021-04-22 04:10:00|64848.7|64838.7|64851.7|64841.7|64853.1|64843.1|64848|64838|479
1619064900000|2021-04-22 04:15:00|64851.5|64841.5|64857.6|64847.6|64864.3|64850.5|64851.4|64840.2|477
1619065200000|2021-04-22 04:20:00|64857.7|64847.7|64858.1|64848.1|64865.2|64850.7|64855.4|64841.5|414
1619065500000|2021-04-22 04:25:00|64858.2|64848.2|64859.5|64849.5|64864.3|64852.4|64857.1|64842.5|337
1619065800000|2021-04-22 04:30:00|64859.4|64849.4|64862.6|64852.6|64867.1|64853.3|64858.5|64845.5|360
1619066100000|2021-04-22 04:35:00|64862.3|64852.3|64865.7|64845.7|64866.3|64855|64860.6|64845|431
1619066400000|2021-04-22 04:40:00|64865.4|64845.4|64861.3|64851.3|64867.2|64852.5|64857.8|64842.3|490
1619066700000|2021-04-22 04:45:00|64861.4|64851.4|64863.3|64853.3|64867.7|64853.6|64861|64846|247
1619067000000|2021-04-22 04:50:00|64863.5|64853.5|64863|64853|64866.1|64853.5|64860.6|64844|373
1619067300000|2021-04-22 04:55:00|64863.1|64853.1|64863.3|64853.3|64865.4|64855.4|64860.8|64850.8|326
1619067600000|2021-04-22 05:00:00|64863.4|64853.4|64863|64853|64874|64864|64860.7|64846.6|528
1619067900000|2021-04-22 05:05:00|64862.8|64852.8|64856.9|64846.9|64864|64854|64854.8|64844.8|468
1619068200000|2021-04-22 05:10:00|64862.4|64842.4|64857.8|64847.8|64863.4|64853.4|64854.6|64841.1|465
1619068500000|2021-04-22 05:15:00|64857.9|64847.9|64856.9|64846.9|64858|64848|64854|64844|476
1619068800000|2021-04-22 05:20:00|64857|64847|64859.9|64849.9|64860|64850|64855.6|64845.6|432
1619069100000|2021-04-22 05:25:00|64860|64850|64857.3|64847.3|64862.2|64852.2|64856.6|64846.6|375
1619069400000|2021-04-22 05:30:00|64857.2|64847.2|64847.8|64837.8|64863.8|64853.1|64846.4|64836.4|583
1619069700000|2021-04-22 05:35:00|64847.9|64837.9|64841.3|64831.3|64852.4|64842.4|64841.1|64831.1|495
1619070000000|2021-04-22 05:40:00|64841.4|64831.4|64845|64835|64846.2|64836.2|64839.6|64829.6|470
1619070300000|2021-04-22 05:45:00|64845.1|64835.1|64835|64825|64847.6|64837.6|64831.2|64821.2|527
1619070600000|2021-04-22 05:50:00|64835.1|64825.1|64833.9|64823.9|64839.4|64828.8|64831.3|64819.4|547
1619070900000|2021-04-22 05:55:00|64833.8|64823.8|64845.3|64835.3|64850.2|64837.5|64833.5|64823.5|656
1619071200000|2021-04-22 06:00:00|64845.4|64835.4|64845.5|64835.5|64848.2|64838.2|64839.4|64829.4|603
1619071500000|2021-04-22 06:05:00|64845.6|64835.6|64842.1|64832.1|64846.4|64836.4|64840.9|64830.9|592
1619071800000|2021-04-22 06:10:00|64842|64832|64856.1|64846.1|64858.5|64848.5|64841.4|64831.4|645
1619072100000|2021-04-22 06:15:00|64855.9|64845.9|64849.9|64839.9|64858|64848|64849.1|64839.1|543
1619072400000|2021-04-22 06:20:00|64849.8|64839.8|64849.3|64839.3|64859.4|64849.4|64845.8|64835.8|577
1619072700000|2021-04-22 06:25:00|64849.4|64839.4|64839.8|64829.8|64849.9|64839.9|64838.4|64828.4|555
1619073000000|2021-04-22 06:30:00|64839.9|64829.9|64835.2|64825.2|64843.3|64833.3|64834.1|64824.1|660
1619073300000|2021-04-22 06:35:00|64835.4|64825.4|64820.8|64810.8|64837.2|64827.2|64817.3|64807.3|619
1619073600000|2021-04-22 06:40:00|64820.7|64810.7|64833.7|64823.7|64836.9|64824.9|64816.6|64806.6|662
1619073900000|2021-04-22 06:45:00|64833.5|64823.5|64825.2|64815.2|64835.3|64825.3|64821.2|64811.2|585
1619074200000|2021-04-22 06:50:00|64825.1|64815.1|64834.7|64824.7|64834.8|64824.8|64824|64814|563
1619074500000|2021-04-22 06:55:00|64834.8|64824.8|64840.8|64830.8|64846.3|64836.3|64834.8|64822.1|698
1619074800000|2021-04-22 07:00:00|64840.7|64830.7|64821.9|64811.9|64846.8|64836.8|64821.7|64811.7|776
1619075100000|2021-04-22 07:05:00|64821.6|64811.6|64823.5|64813.5|64831.2|64821.2|64817.1|64803.7|679
1619075400000|2021-04-22 07:10:00|64822.9|64812.9|64812.5|64802.5|64823.8|64813.8|64806.6|64796.6|614
1619075700000|2021-04-22 07:15:00|64812.6|64802.6|64819.5|64809.5|64825|64813.6|64808.8|64796|575
1619076000000|2021-04-22 07:20:00|64819.4|64809.4|64826.4|64816.4|64828.2|64818.2|64818.1|64808.1|505
1619076300000|2021-04-22 07:25:00|64826.2|64816.2|64820.2|64810.2|64826.8|64816.8|64818.6|64808.6|506
1619076600000|2021-04-22 07:30:00|64820.5|64810.5|64831.6|64821.6|64834.2|64824.2|64820.5|64810.5|544
1619076900000|2021-04-22 07:35:00|64832.2|64822.2|64839|64829|64839.2|64829.2|64829.1|64819.1|649
1619077200000|2021-04-22 07:40:00|64838.9|64828.9|64837.7|64827.7|64841.2|64831.2|64835.9|64825.9|518
1619077500000|2021-04-22 07:45:00|64838.1|64828.1|64839.5|64829.5|64839.7|64829.7|64823.9|64813.9|605
1619077800000|2021-04-22 07:50:00|64839.6|64829.6|64836.7|64826.7|64840.8|64830.8|64830.5|64820.5|589
1619078100000|2021-04-22 07:55:00|64836.8|64826.8|64848.2|64838.2|64849.9|64839.9|64832.1|64822.1|706
1619078400000|2021-04-22 08:00:00|64848.1|64838.1|64851|64841|64858.5|64848.4|64848.1|64838|630
1619078700000|2021-04-22 08:05:00|64850.7|64840.7|64843.3|64833.3|64852.8|64842.8|64841.4|64831.4|600
1619079000000|2021-04-22 08:10:00|64843.2|64833.2|64859.6|64849.6|64860.2|64850.2|64841.8|64831.8|669
1619079300000|2021-04-22 08:15:00|64859.7|64849.7|64876.4|64866.4|64881.3|64871.3|64858.2|64848.2|677
1619079600000|2021-04-22 08:20:00|64876.5|64866.5|64873.7|64863.7|64881.2|64871.2|64870.9|64860.9|539
1619079900000|2021-04-22 08:25:00|64873.6|64863.6|64886.1|64876.1|64896.4|64886.4|64873.6|64863.6|677
1619080200000|2021-04-22 08:30:00|64886.4|64876.4|64883.1|64873.1|64886.8|64876.8|64873.1|64863.1|620
1619080500000|2021-04-22 08:35:00|64882.9|64872.9|64878.1|64868.1|64885|64875|64871.2|64861.2|581
1619080800000|2021-04-22 08:40:00|64877.8|64867.8|64900.6|64890.6|64907.1|64897.1|64877.7|64867.7|713
1619081100000|2021-04-22 08:45:00|64900.5|64890.5|64909|64899|64912.2|64899.8|64885.9|64875.9|747
1619081400000|2021-04-22 08:50:00|64908.8|64898.8|64915.8|64905.8|64928.8|64918.8|64908.5|64898.5|772
1619081700000|2021-04-22 08:55:00|64915.9|64905.9|64913.9|64903.9|64921.4|64908.2|64907.2|64897.2|642
1619082000000|2021-04-22 09:00:00|64913.8|64903.8|64916.2|64906.2|64919.5|64908.1|64904.4|64894.4|646
1619082300000|2021-04-22 09:05:00|64915.8|64905.8|64905.5|64895.5|64915.8|64905.8|64902.3|64888.1|541
1619082600000|2021-04-22 09:10:00|64905.4|64895.4|64903.8|64893.8|64911.2|64897.7|64900.9|64887.1|492
1619082900000|2021-04-22 09:15:00|64904|64894|64904.7|64894.7|64909.3|64897.9|64894.1|64881.9|502
1619083200000|2021-04-22 09:20:00|64904.8|64894.8|64904.5|64894.5|64906|64896|64901.3|64891.3|401
1619083500000|2021-04-22 09:25:00|64904.3|64894.3|64905.9|64895.9|64906.1|64896.1|64902.5|64892.5|400
1619083800000|2021-04-22 09:30:00|64905.6|64895.6|64909.6|64899.6|64915.3|64905.3|64905.1|64895.1|579
1619084100000|2021-04-22 09:35:00|64909.7|64899.7|64914.3|64904.3|64915.1|64905.1|64904.7|64894.7|434
1619084400000|2021-04-22 09:40:00|64914.4|64904.4|64912.8|64902.8|64914.7|64904.7|64899.8|64889.8|485
1619084700000|2021-04-22 09:45:00|64912.9|64902.9|64908.4|64898.4|64913.7|64902.9|64901.8|64891.8|458
1619085000000|2021-04-22 09:50:00|64908.5|64898.5|64906.1|64896.1|64913.8|64899.7|64902.7|64892.7|438
1619085300000|2021-04-22 09:55:00|64906.2|64896.2|64894.7|64884.7|64910.1|64896.3|64889.4|64872.5|523
1619085600000|2021-04-22 10:00:00|64894.6|64884.6|64886.7|64876.7|64895.2|64885.2|64881.3|64867.1|440
1619085900000|2021-04-22 10:05:00|64886.6|64876.6|64885.3|64875.3|64892.5|64880.7|64877.1|64864.7|437
1619086200000|2021-04-22 10:10:00|64885.4|64875.4|64879.4|64869.4|64887.8|64876.7|64873.7|64858.4|431
1619086500000|2021-04-22 10:15:00|64879.8|64869.8|64878.4|64868.4|64883.9|64870.4|64870.2|64860|381
1619086800000|2021-04-22 10:20:00|64878.3|64868.3|64891|64881|64897.3|64882.4|64876.6|64863.6|439
1619087100000|2021-04-22 10:25:00|64891.1|64881.1|64893.3|64883.3|64898.7|64887.5|64887.7|64872.7|438
1619087400000|2021-04-22 10:30:00|64893.4|64883.4|64892.5|64882.5|64901.2|64887.8|64883.7|64873.7|525
1619087700000|2021-04-22 10:35:00|64892.7|64882.7|64875|64865|64898.5|64883.4|64870|64856|510
1619088000000|2021-04-22 10:40:00|64874.7|64864.7|64872.4|64862.4|64886.6|64871.9|64871|64857.8|457
1619088300000|2021-04-22 10:45:00|64872.3|64862.3|64873.7|64863.7|64880.7|64865.8|64871.9|64858.1|391
1619088600000|2021-04-22 10:50:00|64873.8|64863.8|64875.2|64865.2|64880.6|64865.9|64873.2|64858.8|348
1619088900000|2021-04-22 10:55:00|64875.1|64865.1|64882.7|64872.7|64892.8|64878.3|64874.8|64864.8|517
1619089200000|2021-04-22 11:00:00|64882.8|64872.8|64875|64865|64894.2|64880.4|64872.4|64860.1|620
1619089500000|2021-04-22 11:05:00|64874.9|64864.9|64875|64865|64881.7|64866.7|64864.4|64853.6|527
1619089800000|2021-04-22 11:10:00|64874.9|64864.9|64877.8|64867.8|64892|64877|64874.4|64860.6|570
1619090100000|2021-04-22 11:15:00|64877.5|64867.5|64883.7|64863.7|64884|64870.2|64871.9|64859.1|494
1619090400000|2021-04-22 11:20:00|64883.8|64863.8|64885.6|64875.6|64889.6|64876.2|64874.7|64862.3|456
1619090700000|2021-04-22 11:25:00|64885.7|64875.7|64885.2|64875.2|64895.2|64880.6|64881|64871|502
1619091000000|2021-04-22 11:30:00|64885.5|64875.5|64887.7|64877.7|64890.9|64878.5|64881.4|64870.6|427
1619091300000|2021-04-22 11:35:00|64887.8|64877.8|64885|64875|64892.1|64880.4|64882.6|64868.8|556
1619091600000|2021-04-22 11:40:00|64884.9|64874.9|64893.3|64873.3|64895.6|64881.7|64880.6|64865.4|552
1619091900000|2021-04-22 11:45:00|64893|64873|64879.3|64869.3|64894.2|64874.2|64873.3|64858.5|450
1619092200000|2021-04-22 11:50:00|64879.5|64869.5|64881|64871|64886.3|64871.8|64879|64864.8|400
1619092500000|2021-04-22 11:55:00|64881.1|64871.1|64888.3|64868.3|64890|64880|64877.5|64863.8|593
1619092800000|2021-04-22 12:00:00|64889.1|64869.1|64886.7|64876.7|64894.2|64879|64880.5|64867.4|712
1619093100000|2021-04-22 12:05:00|64886.6|64876.6|64885.9|64875.9|64892.8|64879|64882.3|64868.3|636
1619093400000|2021-04-22 12:10:00|64885.8|64875.8|64901.9|64891.9|64902.7|64892.7|64885.1|64875.1|646
1619093700000|2021-04-22 12:15:00|64901.8|64891.8|64888.1|64878.1|64904.2|64894.2|64883.7|64871|590
1619094000000|2021-04-22 12:20:00|64888.8|64878.8|64889.8|64879.8|64893.2|64881|64887|64872.7|430
1619094300000|2021-04-22 12:25:00|64889.9|64879.9|64894.3|64874.3|64895.7|64880.5|64887.3|64873.9|441
1619094600000|2021-04-22 12:30:00|64894.2|64874.2|64887.6|64867.6|64897.5|64884.7|64882.2|64866.5|696
1619094900000|2021-04-22 12:35:00|64887.7|64867.7|64880.3|64870.3|64888.9|64874.8|64877.7|64864.8|614
1619095200000|2021-04-22 12:40:00|64880|64870|64864.2|64854.2|64885.3|64871.7|64861.5|64847|722
1619095500000|2021-04-22 12:45:00|64864.4|64854.4|64865.5|64855.5|64870.5|64855.8|64857.8|64843.4|644
1619095800000|2021-04-22 12:50:00|64865.6|64855.6|64859.8|64849.8|64870.3|64855.6|64849.6|64836.2|650
1619096100000|2021-04-22 12:55:00|64860|64850|64857.3|64847.3|64871.2|64857.1|64848.7|64835.2|750
1619096400000|2021-04-22 13:00:00|64861.9|64841.9|64846.7|64836.7|64864.8|64850.6|64846.1|64831.5|966
1619096700000|2021-04-22 13:05:00|64846.9|64836.9|64849.8|64839.8|64854.9|64844.9|64845.5|64835.5|836
1619097000000|2021-04-22 13:10:00|64849.1|64839.1|64860.6|64850.6|64870.4|64859.6|64845.4|64835.4|812
1619097300000|2021-04-22 13:15:00|64860.9|64850.9|64873.3|64863.3|64877.1|64863.3|64847.4|64837.4|867
1619097600000|2021-04-22 13:20:00|64873.1|64863.1|64878.7|64868.7|64893.9|64878.3|64869.8|64855.5|931
1619097900000|2021-04-22 13:25:00|64878.8|64868.8|64893.3|64883.3|64898.3|64883.5|64878.8|64866.5|806
1619098200000|2021-04-22 13:30:00|64894.6|64884.6|64887.5|64877.5|64907|64892.1|64886.8|64874.4|722
1619098500000|2021-04-22 13:35:00|64887.8|64877.8|64883|64873|64894.8|64882.4|64882.9|64872.9|695
1619098800000|2021-04-22 13:40:00|64883.1|64873.1|64887.6|64877.6|64894.9|64884.9|64882.3|64867.4|657
1619099100000|2021-04-22 13:45:00|64887.2|64877.2|64899.6|64889.6|64903.6|64890.3|64882.7|64872.7|663
1619099400000|2021-04-22 13:50:00|64899.1|64889.1|64886.9|64876.9|64902.9|64889.3|64886.2|64871.1|599
1619099700000|2021-04-22 13:55:00|64886.1|64876.1|64875.9|64865.9|64893.7|64878.7|64874.5|64861.5|613
1619100000000|2021-04-22 14:00:00|64876|64866|64879.9|64869.9|64888.5|64875.1|64871.9|64858.3|682
1619100300000|2021-04-22 14:05:00|64880|64870|64874.1|64864.1|64886.6|64873.2|64873.9|64860.8|658
1619100600000|2021-04-22 14:10:00|64874.2|64864.2|64878.1|64868.1|64883.1|64873.1|64873.6|64863.6|684
1619100900000|2021-04-22 14:15:00|64878|64868|64890|64880|64898.3|64882.9|64877.2|64867.2|685
1619101200000|2021-04-22 14:20:00|64889.4|64879.4|64891.2|64881.2|64905.3|64889.8|64884.9|64870.5|683
1619101500000|2021-04-22 14:25:00|64891.1|64881.1|64894.5|64884.5|64894.8|64884.5|64878|64864|637
1619101800000|2021-04-22 14:30:00|64894.7|64884.7|64881.7|64871.7|64899.9|64885.3|64878.7|64864.1|610
1619102100000|2021-04-22 14:35:00|64881.2|64871.2|64875|64865|64893.2|64878.1|64873.6|64863.6|596
1619102400000|2021-04-22 14:40:00|64875.2|64865.2|64873.3|64863.3|64877.9|64867.9|64865.6|64852.9|581
1619102700000|2021-04-22 14:45:00|64873.2|64863.2|64873.8|64863.8|64886|64871.1|64872.3|64858.5|598
1619103000000|2021-04-22 14:50:00|64873.7|64863.7|64867.5|64857.5|64878|64867.6|64864.7|64850.5|645
1619103300000|2021-04-22 14:55:00|64868.5|64858.5|64864.5|64854.5|64878.7|64863.2|64857.8|64847.8|584
1619103600000|2021-04-22 15:00:00|64864.6|64854.6|64874.7|64864.7|64878.3|64864.8|64860.6|64850.1|610
1619103900000|2021-04-22 15:05:00|64874.8|64864.8|64863.5|64853.5|64882.3|64868.9|64863|64853|531
1619104200000|2021-04-22 15:10:00|64864|64854|64870.2|64860.2|64876.7|64862.5|64863.8|64849.6|547
1619104500000|2021-04-22 15:15:00|64870.1|64860.1|64880.9|64870.9|64885.3|64871.6|64866.3|64853|521
1619104800000|2021-04-22 15:20:00|64881.2|64871.2|64880.2|64870.2|64887.7|64873.6|64878.9|64864.8|502
1619105100000|2021-04-22 15:25:00|64880.4|64870.4|64897.8|64887.8|64903.5|64888.8|64880.2|64870.2|617
1619105400000|2021-04-22 15:30:00|64898|64888|64896.5|64886.5|64911.2|64898|64896.5|64882.4|645
1619105700000|2021-04-22 15:35:00|64896.6|64886.6|64908.3|64898.3|64917|64903.7|64891|64876.4|619
1619106000000|2021-04-22 15:40:00|64908.2|64898.2|64903.8|64893.8|64916.5|64903.5|64903.6|64893.6|499
1619106300000|2021-04-22 15:45:00|64904.3|64894.3|64902|64892|64908.7|64897|64895.3|64885.3|540
1619106600000|2021-04-22 15:50:00|64901.9|64891.9|64902.3|64892.3|64905.8|64893.7|64896.4|64885.8|520
1619106900000|2021-04-22 15:55:00|64902.1|64892.1|64912.1|64902.1|64912.6|64902.6|64897.5|64887.5|549
1619107200000|2021-04-22 16:00:00|64911.9|64901.9|64934.6|64924.6|64935.9|64924.6|64910.7|64900.7|572
1619107500000|2021-04-22 16:05:00|64934.5|64924.5|64926.3|64916.3|64939.2|64924.6|64926.2|64912.6|461
1619107800000|2021-04-22 16:10:00|64926.4|64916.4|64927.8|64907.8|64929.6|64916.9|64918.3|64904.7|506
1619108100000|2021-04-22 16:15:00|64922.6|64912.6|64915.6|64905.6|64931.6|64916.3|64914.3|64899.6|486
1619108400000|2021-04-22 16:20:00|64915.7|64905.7|64906.4|64896.4|64919.5|64906.1|64905.9|64895.9|498
1619108700000|2021-04-22 16:25:00|64906.5|64896.5|64909.1|64889.1|64915.6|64900.6|64903.8|64888.5|526
1619109000000|2021-04-22 16:30:00|64909|64889|64905.4|64895.4|64914.4|64899.5|64899.9|64884.8|514
1619109300000|2021-04-22 16:35:00|64905.5|64895.5|64926.3|64906.3|64926.9|64909|64903.2|64892.5|411
1619109600000|2021-04-22 16:40:00|64926.4|64906.4|64933.9|64913.9|64934.8|64919.8|64913.8|64898.4|511
1619109900000|2021-04-22 16:45:00|64933.8|64913.8|64927.6|64917.6|64937|64921.3|64927.1|64911.3|446
1619110200000|2021-04-22 16:50:00|64927.5|64917.5|64926|64906|64935.1|64920.3|64920.3|64905.6|537
1619110500000|2021-04-22 16:55:00|64925.9|64905.9|64916.3|64906.3|64929.6|64915.1|64915.1|64903.4|533
1619110800000|2021-04-22 17:00:00|64916.2|64906.2|64919.6|64909.6|64932.7|64914.1|64915.4|64900.7|393
1619111100000|2021-04-22 17:05:00|64920|64910|64943|64933|64952.6|64937.2|64916|64902.1|676
1619111400000|2021-04-22 17:10:00|64942.7|64932.7|64950.1|64940.1|64962.2|64946.3|64940|64926.3|686
1619111700000|2021-04-22 17:15:00|64955.4|64935.4|64962.2|64952.2|64966.7|64952.2|64949.4|64934.4|612
1619112000000|2021-04-22 17:20:00|64962.1|64952.1|64960.4|64940.4|64975.2|64958.9|64952.6|64937.4|664
1619112300000|2021-04-22 17:25:00|64960.2|64940.2|64947.4|64927.4|64962.8|64946|64936.5|64920.7|607
1619112600000|2021-04-22 17:30:00|64947.3|64927.3|64955.6|64935.6|64957.7|64941.9|64941.1|64926|651
1619112900000|2021-04-22 17:35:00|64955.7|64935.7|64968.7|64948.7|64970.1|64953.5|64952.6|64932.6|682
1619113200000|2021-04-22 17:40:00|64968.6|64948.6|64973.9|64953.9|64979.4|64959.6|64964.6|64948.3|605
1619113500000|2021-04-22 17:45:00|64974.1|64954.1|64982.5|64962.5|64984.3|64969.1|64967.3|64950.6|627
1619113800000|2021-04-22 17:50:00|64982.4|64962.4|64978.2|64958.2|64985.4|64970.5|64969.9|64954.7|535
1619114100000|2021-04-22 17:55:00|64978.4|64958.4|64971.1|64951.1|64979.9|64965.1|64964.7|64948.6|574
1619114400000|2021-04-22 18:00:00|64971.2|64951.2|64984|64974|64992.2|64975.3|64969|64951.1|763
1619114700000|2021-04-22 18:05:00|64983.9|64973.9|65000.6|64980.6|65000.6|64984.8|64980.8|64964.8|836
1619115000000|2021-04-22 18:10:00|65000.9|64980.9|64982.1|64962.1|65005.5|64988.3|64976.3|64961.4|773
1619115300000|2021-04-22 18:15:00|64982.2|64962.2|64981.4|64971.4|64991.7|64976.6|64977.1|64961.1|760
1619115600000|2021-04-22 18:20:00|64981.6|64971.6|64994.3|64974.3|65000.9|64984.8|64980.5|64964.6|796
1619115900000|2021-04-22 18:25:00|64994.5|64974.5|64995.8|64975.8|65004.1|64988.5|64993.1|64974.2|779
1619116200000|2021-04-22 18:30:00|64995.6|64975.6|64985.3|64965.3|65004|64989.3|64985.2|64965.2|586
1619116500000|2021-04-22 18:35:00|64985.2|64965.2|64983.7|64963.7|64986.5|64970.8|64975.1|64959.7|549
1619116800000|2021-04-22 18:40:00|64983.8|64963.8|64966.9|64956.9|64985.1|64968|64966.8|64952|543
1619117100000|2021-04-22 18:45:00|64967|64957|64977|64967|64982.6|64967.1|64967|64951.7|493
1619117400000|2021-04-22 18:50:00|64976.9|64966.9|64984.6|64964.6|64990.9|64975.8|64976.5|64960.9|551
1619117700000|2021-04-22 18:55:00|64985|64965|64970.6|64960.6|64985|64969.4|64970.3|64955.4|365
1619118000000|2021-04-22 19:00:00|64975.7|64955.7|64979.5|64959.5|64979.7|64964.6|64970.2|64951|482
1619118300000|2021-04-22 19:05:00|64979.6|64959.6|64982.7|64962.7|64984|64967.7|64974.2|64957.5|471
1619118600000|2021-04-22 19:10:00|64983.1|64963.1|64975.2|64955.2|64983.8|64968.3|64972.8|64952.8|344
1619118900000|2021-04-22 19:15:00|64975.3|64955.3|64975.1|64955.1|64982.1|64965.2|64974.4|64954.5|414
1619119200000|2021-04-22 19:20:00|64975.3|64955.3|64970.5|64960.5|64976.2|64961|64966.5|64951.5|275
1619119500000|2021-04-22 19:25:00|64970.4|64960.4|64964.7|64954.7|64975.4|64960.9|64961.7|64946.9|353
1619119800000|2021-04-22 19:30:00|64964.8|64954.8|64972.2|64952.2|64975.2|64957.1|64963.1|64948.1|456
1619120100000|2021-04-22 19:35:00|64972.4|64952.4|64970.4|64950.4|64972.8|64957.1|64965.7|64949.6|347
1619120400000|2021-04-22 19:40:00|64970.3|64950.3|64970.2|64950.2|64970.9|64955.7|64964|64949.1|287
1619120700000|2021-04-22 19:45:00|64970.4|64950.4|64964.9|64944.9|64970.6|64953.5|64957.7|64942.5|350
1619121000000|2021-04-22 19:50:00|64964.7|64944.7|64965|64945|64965.7|64950.3|64957.7|64942.7|354
1619121300000|2021-04-22 19:55:00|64964.9|64944.9|64965.7|64945.7|64968.2|64954.1|64958.4|64942.6|531
1619121600000|2021-04-22 20:00:00|64965.6|64945.6|64965.4|64945.4|64966.7|64950.4|64960|64944.4|228
1619121900000|2021-04-22 20:05:00|64965.5|64945.5|64966.3|64946.3|64966.6|64952.1|64960.2|64944.8|115
1619122200000|2021-04-22 20:10:00|64966.4|64946.4|64961.5|64941.5|64966.4|64951.5|64960.5|64941.1|194
1619122500000|2021-04-22 20:15:00|64961.6|64941.6|64961.2|64941.2|64961.7|64941.7|64960.5|64940.5|137
1619122800000|2021-04-22 20:20:00|64960.2|64940.2|64961.6|64941.6|64961.6|64941.6|64959.7|64939.7|119
1619123100000|2021-04-22 20:25:00|64961.3|64941.3|64958.2|64938.2|64961.7|64941.7|64957.9|64937.9|134
1619123400000|2021-04-22 20:30:00|64958.4|64938.4|64965.2|64945.2|64966.2|64946.2|64956.8|64936.8|192
1619123700000|2021-04-22 20:35:00|64965.1|64945.1|64955.4|64935.4|64966.2|64946.2|64954.4|64934.4|304
1619124000000|2021-04-22 20:40:00|64955|64935|64955|64935|64955.6|64935.6|64952.8|64932.8|290
1619124300000|2021-04-22 20:45:00|64954.7|64934.7|64955.1|64935.1|64955.4|64935.4|64953.6|64933.6|124
1619124600000|2021-04-22 20:50:00|64955.2|64935.2|64951.9|64931.9|64955.2|64935.2|64951.9|64931.9|108
1619124900000|2021-04-22 20:55:00|64952.5|64932.5|64963.2|64943.2|64965.9|64943.2|64948.3|64927.4|198
1619125200000|2021-04-22 21:00:00|64970.2|64934.4|64989.7|64925.2|64991.1|64943.2|64959.2|64925.2|54
1619125500000|2021-04-22 21:05:00|64984.3|64952.4|64980.3|64922|65002.8|64952.4|64971.1|64902.3|50
1619125800000|2021-04-22 21:10:00|64982.3|64911.6|64983.6|64948.3|65006.9|64951.6|64971.6|64905|80
1619126100000|2021-04-22 21:15:00|64971.6|64951.6|64979.8|64948.3|64993.7|64953.3|64971.6|64921.9|60
1619126400000|2021-04-22 21:20:00|64980.6|64951.6|64974.9|64937.1|64993.9|64953.3|64971.6|64933.4|68
1619126700000|2021-04-22 21:25:00|64988.4|64928.9|64987.5|64930.9|64993.9|64951.6|64971.6|64912.8|94
1619127000000|2021-04-22 21:30:00|64988.5|64929.8|64975.3|64935.2|64994.8|64950.1|64961.8|64918.7|137
1619127300000|2021-04-22 21:35:00|64977.1|64934.7|64981.3|64926.8|64988|64947.7|64963.1|64908.6|99
1619127600000|2021-04-22 21:40:00|64982.5|64939.5|64978.4|64934.7|64986.7|64947.7|64965.2|64921.1|112
1619127900000|2021-04-22 21:45:00|64984|64932.3|64985.5|64934.3|64994.4|64947.9|64967.9|64920.6|173
1619128200000|2021-04-22 21:50:00|64980.4|64937|64989.9|64929.8|64996.5|64948.5|64967.1|64925|96
1619128500000|2021-04-22 21:55:00|64972.4|64934.8|64972.4|64934.9|64996.6|64948.5|64968.5|64924.9|88
1619128800000|2021-04-22 22:00:00|64982.1|64931.7|64984.5|64935.2|64990.2|64951.5|64968.7|64904.7|340
1619129100000|2021-04-22 22:05:00|64979.5|64938.6|64984.1|64934.8|64997.1|64941.8|64967.5|64929.6|252
1619129400000|2021-04-22 22:10:00|64986|64929.4|64986.8|64933.3|64989.7|64940.6|64972.6|64929.3|837
1619129700000|2021-04-22 22:15:00|64986.1|64931|64983.2|64936.1|64991.5|64939.5|64978.1|64930.8|601
1619130000000|2021-04-22 22:20:00|64983.4|64935.5|64978.8|64935.6|64991.3|64947.3|64967.3|64931.7|316
1619130300000|2021-04-22 22:25:00|64979.2|64936.9|64975.9|64940.3|64981|64947.4|64962.2|64935.5|154
1619130600000|2021-04-22 22:30:00|64972.2|64940.7|64965.1|64945.1|64980.7|64947.7|64965|64930.3|190
1619130900000|2021-04-22 22:35:00|64973.4|64941.5|64973.5|64940.2|64976.1|64946.8|64961.1|64938.8|152
1619131200000|2021-04-22 22:40:00|64972.7|64945.3|64966.3|64946.3|64977.2|64946.8|64962.1|64932|169
1619131500000|2021-04-22 22:45:00|64971|64940.9|64962.4|64942.4|64977.2|64946.8|64962.2|64937|157
1619131800000|2021-04-22 22:50:00|64963.5|64943.5|64977.6|64938.1|64979.7|64946.7|64960.7|64934.4|187
1619132100000|2021-04-22 22:55:00|64978.1|64937.7|64974.9|64937.5|64981.9|64948.9|64966.5|64935.1|815
1619132400000|2021-04-22 23:00:00|64975.1|64936.8|64974.2|64940.7|64978.5|64949.1|64966.5|64933.1|291
1619132700000|2021-04-22 23:05:00|64972.8|64941.6|64975.7|64943|64983.1|64949.5|64964.9|64936.2|233
1619133000000|2021-04-22 23:10:00|64976.4|64942.6|64957|64937|64979|64950.3|64957|64931.4|252
1619133300000|2021-04-22 23:15:00|64957.1|64937.1|64962.1|64922.6|64969.7|64938.8|64948.5|64908.8|284
1619133600000|2021-04-22 23:20:00|64960.9|64923.8|64961.2|64922.2|64970.3|64933.1|64952|64914|226
1619133900000|2021-04-22 23:25:00|64959.8|64922.5|64976.4|64937|64992|64947.2|64952.2|64910.4|467
1619134200000|2021-04-22 23:30:00|64974.2|64938.7|64957.3|64937.3|64984.6|64942.9|64953.7|64924.4|339
1619134500000|2021-04-22 23:35:00|64957.2|64937.2|64956.5|64936.5|64959.2|64939.2|64954.9|64934.9|177
1619134800000|2021-04-22 23:40:00|64957|64937|64975.5|64955.5|64979.3|64956.9|64955.4|64935.4|203
1619135100000|2021-04-22 23:45:00|64974.5|64954.5|64967.9|64947.9|64981.8|64959.9|64967.3|64940.4|260
1619135400000|2021-04-22 23:50:00|64967.7|64947.7|64969|64949|64975.8|64952.2|64966.4|64939.1|138
1619135700000|2021-04-22 23:55:00|64968.6|64948.6|64969.6|64949.6|64975|64952.4|64966.7|64940.9|201
1619136000000|2021-04-23 00:00:00|64970.1|64950.1|64970|64950|64980.8|64960.8|64964.5|64944.5|519
1619136300000|2021-04-23 00:05:00|64969.8|64949.8|64959.4|64939.4|64972.7|64952.7|64957.6|64937.6|494
1619136600000|2021-04-23 00:10:00|64959.5|64939.5|64953.9|64933.9|64960.5|64940.5|64953.5|64933.5|303
1619136900000|2021-04-23 00:15:00|64954|64934|64955.7|64935.7|64957.1|64937.1|64947.7|64927.7|539
1619137200000|2021-04-23 00:20:00|64955.6|64935.6|64953.8|64933.8|64959.8|64939.8|64953.4|64933.4|370
1619137500000|2021-04-23 00:25:00|64953.7|64933.7|64962.4|64942.4|64963.6|64943.6|64952.2|64932.2|354
1619137800000|2021-04-23 00:30:00|64962.3|64942.3|64964|64944|64967.6|64947.6|64962.2|64942.2|456
1619138100000|2021-04-23 00:35:00|64964.1|64944.1|64955.1|64935.1|64966.7|64947.9|64952.5|64932.5|371
1619138400000|2021-04-23 00:40:00|64955.3|64935.3|64961.9|64941.9|64969.3|64949.3|64953.9|64933.9|352
1619138700000|2021-04-23 00:45:00|64962|64942|64964.9|64944.9|64971.4|64951.4|64961.5|64941.5|451
1619139000000|2021-04-23 00:50:00|64964.4|64944.4|64947.5|64927.5|64965.3|64945.3|64941.1|64921.1|522
1619139300000|2021-04-23 00:55:00|64945.9|64925.9|64946.6|64926.6|64952|64932|64940.4|64920.4|478
1619139600000|2021-04-23 01:00:00|64946.4|64926.4|64944.3|64924.3|64951.5|64935.8|64942.1|64922.2|642
1619139900000|2021-04-23 01:05:00|64943.7|64923.7|64950|64930|64970.4|64950.4|64936.9|64921.5|634
1619140200000|2021-04-23 01:10:00|64949.9|64929.9|64933.9|64913.9|64950|64930.2|64930.8|64910.8|546
1619140500000|2021-04-23 01:15:00|64934.2|64914.2|64924.7|64904.7|64934.2|64914.2|64915.9|64895.9|680
1619140800000|2021-04-23 01:20:00|64924.2|64904.2|64913|64893|64928|64908|64907|64891.9|662
1619141100000|2021-04-23 01:25:00|64912.9|64892.9|64915.1|64895.1|64918.8|64898.8|64896.9|64876.9|558
1619141400000|2021-04-23 01:30:00|64915|64895|64917.8|64897.8|64934.5|64918.7|64908.4|64893.3|768
1619141700000|2021-04-23 01:35:00|64917.9|64897.9|64923.1|64903.1|64924|64909.7|64912.2|64895.5|662
1619142000000|2021-04-23 01:40:00|64923.2|64903.2|64920.1|64900.1|64934|64914.9|64910.9|64895.9|692
1619142300000|2021-04-23 01:45:00|64919.9|64899.9|64918|64898|64926.3|64910.4|64910.5|64895.6|662
1619142600000|2021-04-23 01:50:00|64917.8|64897.8|64922.7|64912.7|64928.8|64914.3|64910.6|64896.3|569
1619142900000|2021-04-23 01:55:00|64922.8|64912.8|64926.5|64916.5|64932.8|64919.6|64920.2|64905.9|652
1619143200000|2021-04-23 02:00:00|64925.4|64915.4|64951.1|64931.1|64954.3|64939|64923.2|64913.2|692
1619143500000|2021-04-23 02:05:00|64945.5|64935.5|64957.1|64947.1|64959.2|64947.1|64942.8|64927.4|605
1619143800000|2021-04-23 02:10:00|64956.6|64946.6|64967|64957|64969.1|64957.1|64949.3|64937.4|589
1619144100000|2021-04-23 02:15:00|64968.7|64958.7|64990.4|64970.4|64994.7|64975.3|64968.4|64953.3|694
1619144400000|2021-04-23 02:20:00|64988.3|64968.3|64961.1|64951.1|64988.6|64973.7|64956.6|64941.7|618
1619144700000|2021-04-23 02:25:00|64961|64951|64968.6|64958.6|64977.1|64962.6|64958.4|64946.3|493
1619145000000|2021-04-23 02:30:00|64968.8|64958.8|64957|64947|64970.1|64958.8|64952.9|64937.6|671
1619145300000|2021-04-23 02:35:00|64956.6|64946.6|64954.9|64944.9|64969.5|64954.9|64954.9|64940.4|519
1619145600000|2021-04-23 02:40:00|64955.1|64945.1|64947.6|64927.6|64955.8|64945.2|64942.4|64927.4|597
1619145900000|2021-04-23 02:45:00|64947.5|64927.5|64942.1|64932.1|64952.8|64941.2|64940.5|64926.7|610
1619146200000|2021-04-23 02:50:00|64942.2|64932.2|64949.3|64939.3|64955.3|64942.1|64940.6|64930.6|552
1619146500000|2021-04-23 02:55:00|64949.5|64939.5|64948.9|64938.9|64960.2|64947.3|64948.7|64938.3|604
1619146800000|2021-04-23 03:00:00|64948.7|64938.7|64961.1|64951.1|64966.6|64952|64948.6|64938.6|516
1619147100000|2021-04-23 03:05:00|64961.2|64951.2|64946.7|64936.7|64965.3|64952.4|64946.5|64935.1|465
1619147400000|2021-04-23 03:10:00|64947.7|64937.7|64948|64938|64955.6|64942.6|64946.6|64932.8|425
1619147700000|2021-04-23 03:15:00|64948.1|64938.1|64955.3|64935.3|64955.7|64940.7|64943.1|64930.6|482
1619148000000|2021-04-23 03:20:00|64955.4|64935.4|64957.1|64937.1|64957.4|64942.2|64946|64931.5|531
1619148300000|2021-04-23 03:25:00|64957.2|64937.2|64950.9|64940.9|64958.4|64943.7|64950|64935.6|346
1619148600000|2021-04-23 03:30:00|64950.8|64940.8|64951.9|64941.9|64952.1|64942.1|64947.1|64937.1|265
1619148900000|2021-04-23 03:35:00|64952.1|64942.1|64945.4|64935.4|64958.3|64946.5|64945|64930.4|394
1619149200000|2021-04-23 03:40:00|64945.3|64935.3|64952.4|64942.4|64952.6|64942.6|64944.3|64934.3|382
1619149500000|2021-04-23 03:45:00|64952.5|64942.5|64952.8|64942.8|64956.2|64943.6|64948|64935.9|442
1619149800000|2021-04-23 03:50:00|64952.7|64942.7|64956.9|64946.9|64961|64947.6|64950.9|64940.8|333
1619150100000|2021-04-23 03:55:00|64957.1|64947.1|64962.7|64942.7|64974.1|64959.2|64956.6|64942.1|405
1619150400000|2021-04-23 04:00:00|64962.1|64942.1|64956.9|64946.9|64965|64950.1|64955.1|64938|416
1619150700000|2021-04-23 04:05:00|64957.4|64947.4|64953|64943|64960.7|64947.7|64952.4|64937.8|384
1619151000000|2021-04-23 04:10:00|64952.8|64942.8|64939.2|64929.2|64955.3|64942.8|64938|64924.8|396
1619151300000|2021-04-23 04:15:00|64939.1|64929.1|64937.6|64927.6|64942.6|64929.4|64935.5|64920.5|368
1619151600000|2021-04-23 04:20:00|64937.4|64927.4|64942.7|64932.7|64947.7|64933.5|64937.4|64922.8|362
1619151900000|2021-04-23 04:25:00|64942.9|64932.9|64936.4|64926.4|64947.2|64933.3|64936.1|64921.4|350
1619152200000|2021-04-23 04:30:00|64936.3|64926.3|64942.5|64932.5|64946.4|64933.8|64936.3|64921.5|327
1619152500000|2021-04-23 04:35:00|64942.3|64932.3|64943|64933|64944.5|64934.5|64942|64932|305
1619152800000|2021-04-23 04:40:00|64944.1|64934.1|64945.7|64935.7|64947.4|64937.4|64942.5|64932.5|264
1619153100000|2021-04-23 04:45:00|64945.8|64935.8|64941.1|64931.1|64947.8|64935.8|64940.5|64926.2|358
1619153400000|2021-04-23 04:50:00|64941.2|64931.2|64931.4|64921.4|64943.5|64931.2|64929.4|64916.1|421
1619153700000|2021-04-23 04:55:00|64931.3|64921.3|64932.7|64922.7|64939.5|64926.2|64931.2|64918.4|429
1619154000000|2021-04-23 05:00:00|64932.8|64922.8|64932.7|64922.7|64933.1|64923.1|64920.3|64910.3|511
1619154300000|2021-04-23 05:05:00|64932.5|64922.5|64937.5|64927.5|64939.8|64929.8|64932.4|64922.4|464
1619154600000|2021-04-23 05:10:00|64937.4|64927.4|64931.1|64921.1|64939.7|64929.7|64930.1|64916|411
1619154900000|2021-04-23 05:15:00|64931|64921|64933.1|64923.1|64934.2|64924.2|64924.4|64914.4|461
1619155200000|2021-04-23 05:20:00|64932.9|64922.9|64952.8|64932.8|64952.8|64937.2|64928.2|64918.2|554
1619155500000|2021-04-23 05:25:00|64952.4|64932.4|64949.4|64939.4|64952.7|64940.5|64944.2|64930.5|427
1619155800000|2021-04-23 05:30:00|64949.5|64939.5|64950.7|64940.7|64954.1|64944.1|64947.6|64937.6|482
1619156100000|2021-04-23 05:35:00|64950.9|64940.9|64944.4|64934.4|64955.2|64941.6|64940.9|64930.9|485
1619156400000|2021-04-23 05:40:00|64944.3|64934.3|64940.5|64930.5|64944.9|64934.9|64937.5|64927.5|448
1619156700000|2021-04-23 05:45:00|64940.6|64930.6|64929.4|64919.4|64943.7|64931|64925.7|64915.7|447
1619157000000|2021-04-23 05:50:00|64929|64919|64931.8|64921.8|64934.4|64924|64925.2|64914.4|479
1619157300000|2021-04-23 05:55:00|64931.9|64921.9|64932.3|64922.3|64939.7|64929.7|64931.4|64921.4|472
1619157600000|2021-04-23 06:00:00|64932.4|64922.4|64935.6|64925.6|64946.8|64935.3|64930.5|64920.5|661
1619157900000|2021-04-23 06:05:00|64935.5|64925.5|64941.9|64931.9|64942.7|64932.7|64935.3|64925.3|523
1619158200000|2021-04-23 06:10:00|64942|64932|64937.9|64927.9|64942.8|64932.8|64934.4|64924.4|501
1619158500000|2021-04-23 06:15:00|64938.1|64928.1|64941.1|64931.1|64948|64938|64933.6|64923.6|582
1619158800000|2021-04-23 06:20:00|64941.2|64931.2|64937.7|64927.7|64942.7|64932.7|64933.8|64923.8|557
1619159100000|2021-04-23 06:25:00|64937.6|64927.6|64939.2|64929.2|64941.6|64931.6|64929.2|64919.2|512
1619159400000|2021-04-23 06:30:00|64939.1|64929.1|64942.5|64932.5|64942.9|64932.9|64931.4|64921.4|577
1619159700000|2021-04-23 06:35:00|64942.4|64932.4|64943.2|64933.2|64951.2|64941.2|64941.6|64931.6|564
1619160000000|2021-04-23 06:40:00|64943.3|64933.3|64941.2|64931.2|64945.2|64935.2|64936.8|64926.8|542
1619160300000|2021-04-23 06:45:00|64941.1|64931.1|64933.3|64923.3|64943.4|64933.4|64933.2|64923.2|491
1619160600000|2021-04-23 06:50:00|64933.4|64923.4|64931.1|64921.1|64939.5|64929.5|64928.9|64918.9|604
1619160900000|2021-04-23 06:55:00|64930.9|64920.9|64922.2|64912.2|64931.7|64921.7|64913.6|64903.6|696
1619161200000|2021-04-23 07:00:00|64921.9|64911.9|64930.4|64920.4|64934.3|64924.3|64915|64905|676
1619161500000|2021-04-23 07:05:00|64935.5|64915.5|64911.2|64901.2|64935.5|64921|64909.2|64899.2|598
1619161800000|2021-04-23 07:10:00|64911.3|64901.3|64907.3|64897.3|64924.4|64910.2|64906.2|64890.4|652
1619162100000|2021-04-23 07:15:00|64907.2|64897.2|64904.4|64894.4|64914.1|64904.1|64901.3|64886.9|691
1619162400000|2021-04-23 07:20:00|64904.1|64894.1|64904|64894|64908.5|64898.5|64896.3|64883.8|726
1619162700000|2021-04-23 07:25:00|64904.1|64894.1|64903|64883|64909.7|64898.7|64896.6|64882.7|660
1619163000000|2021-04-23 07:30:00|64903.1|64883.1|64909.7|64899.7|64913.3|64903.3|64897.8|64882.9|642
1619163300000|2021-04-23 07:35:00|64909.8|64899.8|64894.8|64884.8|64911.6|64901.6|64890.5|64880.5|661
1619163600000|2021-04-23 07:40:00|64894.9|64884.9|64905.5|64895.5|64907.2|64897.2|64893.2|64883.2|640
1619163900000|2021-04-23 07:45:00|64905.6|64895.6|64914.3|64904.3|64915.1|64905.1|64902.5|64892.5|709
1619164200000|2021-04-23 07:50:00|64914.7|64904.7|64920.2|64910.2|64932|64917.4|64914.7|64901.4|640
1619164500000|2021-04-23 07:55:00|64920.3|64910.3|64920.2|64910.2|64924|64912.6|64918.4|64903.8|625
1619164800000|2021-04-23 08:00:00|64920.3|64910.3|64931.6|64921.6|64939.1|64929.1|64919.7|64905.5|725
1619165100000|2021-04-23 08:05:00|64931.5|64921.5|64933.1|64923.1|64935.8|64925.8|64928.8|64918.8|566
1619165400000|2021-04-23 08:10:00|64933.2|64923.2|64936.5|64926.5|64948|64934.2|64928.9|64918.9|639
1619165700000|2021-04-23 08:15:00|64936.2|64926.2|64924.5|64914.5|64940.2|64929.8|64923.9|64910.7|608
1619166000000|2021-04-23 08:20:00|64924.6|64914.6|64927.1|64917.1|64933.9|64923.2|64922.3|64907.4|686
1619166300000|2021-04-23 08:25:00|64927|64917|64931.8|64921.8|64933.8|64922.7|64926.5|64913.3|480
1619166600000|2021-04-23 08:30:00|64932.1|64922.1|64923|64913|64932.6|64922.3|64920.4|64910.3|609
1619166900000|2021-04-23 08:35:00|64922.8|64912.8|64918.5|64908.5|64923.3|64913|64914.1|64903.3|586
1619167200000|2021-04-23 08:40:00|64918|64908|64920.9|64910.9|64923.6|64911.4|64916.5|64903.3|515
1619167500000|2021-04-23 08:45:00|64921.1|64911.1|64911.2|64901.2|64927.7|64915|64910.1|64897.4|546
1619167800000|2021-04-23 08:50:00|64911.1|64901.1|64909.8|64899.8|64917.5|64904.6|64904.5|64893.7|606
1619168100000|2021-04-23 08:55:00|64909.7|64899.7|64905.5|64895.5|64911.7|64901.7|64902|64892|518
1619168400000|2021-04-23 09:00:00|64905.3|64895.3|64903.2|64893.2|64908|64898|64902.3|64892.3|410
1619168700000|2021-04-23 09:05:00|64903.3|64893.3|64909.4|64899.4|64911.3|64901.3|64902.1|64889.3|475
1619169000000|2021-04-23 09:10:00|64909.5|64899.5|64913.4|64903.4|64915.3|64905.3|64909.4|64899.4|486
1619169300000|2021-04-23 09:15:00|64913.5|64903.5|64905.1|64895.1|64916.1|64906.1|64904|64894|411
1619169600000|2021-04-23 09:20:00|64905.5|64895.5|64905.3|64895.3|64906.5|64896.5|64900.6|64890.6|523
1619169900000|2021-04-23 09:25:00|64905.2|64895.2|64909.9|64899.9|64913.9|64903.9|64905.2|64895.2|450
1619170200000|2021-04-23 09:30:00|64909.8|64899.8|64915.1|64905.1|64915.4|64905.4|64906.5|64896.5|458
1619170500000|2021-04-23 09:35:00|64915.2|64905.2|64912.8|64902.8|64919.8|64906.6|64910.6|64899.7|453
1619170800000|2021-04-23 09:40:00|64912.9|64902.9|64917.5|64907.5|64918.9|64908.9|64912.8|64902.8|385
1619171100000|2021-04-23 09:45:00|64917.3|64907.3|64919.2|64909.2|64925.4|64911.4|64916.7|64905.4|498
1619171400000|2021-04-23 09:50:00|64919.3|64909.3|64917.7|64907.7|64920.2|64910.2|64913.3|64899|471
1619171700000|2021-04-23 09:55:00|64917.4|64907.4|64924.7|64914.7|64927.6|64917.6|64913.9|64900.3|509
1619172000000|2021-04-23 10:00:00|64924.8|64914.8|64906.9|64896.9|64932.1|64918.6|64904.3|64891.5|622
1619172300000|2021-04-23 10:05:00|64907|64897|64913.7|64903.7|64918.8|64904.3|64906.5|64893.3|522
1619172600000|2021-04-23 10:10:00|64913.6|64903.6|64912|64902|64917.9|64903.6|64902.3|64891.6|448
1619172900000|2021-04-23 10:15:00|64912.1|64902.1|64919.3|64899.3|64919.8|64906.6|64910.3|64896.5|515
1619173200000|2021-04-23 10:20:00|64914.4|64904.4|64916.7|64906.7|64920.2|64907.9|64913.1|64899.1|511
1619173500000|2021-04-23 10:25:00|64916.8|64906.8|64902.1|64892.1|64922.2|64907.9|64901.6|64886.8|453
1619173800000|2021-04-23 10:30:00|64902.2|64892.2|64905.5|64895.5|64910.5|64896.2|64899.5|64886.8|478
1619174100000|2021-04-23 10:35:00|64905|64895|64899|64889|64907.5|64896.2|64899|64885.1|494
1619174400000|2021-04-23 10:40:00|64898.9|64888.9|64905.8|64895.8|64906.2|64896.2|64897.7|64887.7|437
1619174700000|2021-04-23 10:45:00|64905.7|64895.7|64897.2|64887.2|64906.6|64896.6|64894.1|64880.4|502
1619175000000|2021-04-23 10:50:00|64897.3|64887.3|64896|64886|64905.8|64891.3|64895.4|64885.2|502
1619175300000|2021-04-23 10:55:00|64895.9|64885.9|64891.8|64881.8|64899.3|64887.6|64889.3|64875.6|494
1619175600000|2021-04-23 11:00:00|64892.2|64882.2|64903.6|64893.6|64913.3|64900|64892.1|64877.4|528
1619175900000|2021-04-23 11:05:00|64903.5|64893.5|64907.2|64897.2|64913.8|64899.1|64901.3|64886.6|410
1619176200000|2021-04-23 11:10:00|64907.1|64897.1|64900.9|64890.9|64916.6|64902.6|64900.1|64890.1|459
1619176500000|2021-04-23 11:15:00|64900.6|64890.6|64905.4|64895.4|64912.4|64898.4|64900.3|64890.3|466
1619176800000|2021-04-23 11:20:00|64905.3|64895.3|64899.5|64889.5|64911.9|64896.7|64899.3|64884.9|525
1619177100000|2021-04-23 11:25:00|64899.4|64889.4|64892.3|64882.3|64905.5|64891|64892.3|64878.6|485
1619177400000|2021-04-23 11:30:00|64892.2|64882.2|64891.7|64881.7|64899.8|64885.2|64890.2|64876.4|564
1619177700000|2021-04-23 11:35:00|64891.6|64881.6|64891.4|64881.4|64899.7|64884.7|64885.9|64871.6|547
1619178000000|2021-04-23 11:40:00|64891.3|64881.3|64877.4|64867.4|64895.8|64881.5|64877.4|64864|618
1619178300000|2021-04-23 11:45:00|64877.5|64867.5|64874.9|64864.9|64881.2|64868.3|64867.1|64854.2|692
1619178600000|2021-04-23 11:50:00|64874.8|64864.8|64875.6|64865.6|64880.3|64867|64872.9|64857.6|532
1619178900000|2021-04-23 11:55:00|64875.5|64865.5|64876.6|64866.6|64883.4|64872.2|64874.3|64859.6|604
1619179200000|2021-04-23 12:00:00|64875.9|64865.9|64868.8|64858.8|64879.1|64867|64864.4|64849.1|597
1619179500000|2021-04-23 12:05:00|64868.2|64858.2|64869.6|64859.6|64874.2|64860.7|64865.9|64851|607
1619179800000|2021-04-23 12:10:00|64869.8|64859.8|64877.3|64867.3|64877.3|64867.3|64868.2|64853.7|457
1619180100000|2021-04-23 12:15:00|64877|64867|64878.5|64868.5|64879.4|64869.4|64873|64859.1|531
1619180400000|2021-04-23 12:20:00|64878.7|64868.7|64862.8|64852.8|64878.7|64868.7|64860.8|64847.7|735
1619180700000|2021-04-23 12:25:00|64862.9|64852.9|64864|64854|64866.7|64856.7|64862|64852|483
1619181000000|2021-04-23 12:30:00|64864.2|64854.2|64863.5|64853.5|64867|64854.9|64860.4|64846.7|611
1619181300000|2021-04-23 12:35:00|64863.4|64853.4|64872.7|64862.7|64877|64864.4|64861.9|64847|708
1619181600000|2021-04-23 12:40:00|64872.5|64862.5|64874.9|64864.9|64879.6|64865.4|64868.1|64855.4|565
1619181900000|2021-04-23 12:45:00|64875|64865|64874|64864|64880.7|64866.2|64872|64859.6|588
1619182200000|2021-04-23 12:50:00|64874.1|64864.1|64877.3|64867.3|64881.8|64867.6|64873.7|64859.2|478
1619182500000|2021-04-23 12:55:00|64877.4|64867.4|64890.3|64880.3|64892.3|64880.4|64874.3|64863.3|582
1619182800000|2021-04-23 13:00:00|64890|64880|64891.2|64881.2|64895.6|64882.1|64873.5|64862.2|873
1619183100000|2021-04-23 13:05:00|64891.1|64881.1|64887.6|64877.6|64891.1|64881.1|64878.5|64865.5|783
1619183400000|2021-04-23 13:10:00|64887.7|64877.7|64892.4|64882.4|64899|64884.8|64883.9|64873.9|819
1619183700000|2021-04-23 13:15:00|64893|64883|64885.5|64875.5|64894|64884|64884.5|64874.5|823
1619184000000|2021-04-23 13:20:00|64885.6|64875.6|64889.6|64879.6|64897.4|64883.9|64879|64867.6|692
1619184300000|2021-04-23 13:25:00|64889.9|64879.9|64901|64891|64902|64892|64889.6|64878.5|587
1619184600000|2021-04-23 13:30:00|64900.4|64890.4|64896.2|64886.2|64906.2|64895.3|64895.2|64883.6|692
1619184900000|2021-04-23 13:35:00|64895|64885|64899.3|64889.3|64908.8|64894.2|64889.7|64878.8|667
1619185200000|2021-04-23 13:40:00|64900.3|64890.3|64903.7|64883.7|64905.4|64891.8|64894|64879.2|628
1619185500000|2021-04-23 13:45:00|64903.6|64883.6|64898.4|64888.4|64907|64894.6|64893.6|64878.3|804
1619185800000|2021-04-23 13:50:00|64898.5|64888.5|64918|64908|64922.9|64908.6|64893.9|64883.9|875
1619186100000|2021-04-23 13:55:00|64918.3|64908.3|64923.8|64903.8|64927.3|64912.7|64911.2|64896.8|734
1619186400000|2021-04-23 14:00:00|64923.9|64903.9|64915.3|64905.3|64924.9|64912.9|64913.8|64900|767
1619186700000|2021-04-23 14:05:00|64915.4|64905.4|64909.6|64899.6|64920.4|64908.3|64906.6|64892.7|754
1619187000000|2021-04-23 14:10:00|64909.9|64899.9|64919.7|64909.7|64922.8|64912.8|64909.3|64897.4|794
1619187300000|2021-04-23 14:15:00|64919.8|64909.8|64920.5|64910.5|64929.8|64919.8|64919|64906.4|819
1619187600000|2021-04-23 14:20:00|64920.8|64910.8|64909.7|64889.7|64926.9|64913.2|64904.4|64889.7|862
1619187900000|2021-04-23 14:25:00|64904.9|64894.9|64912|64902|64913.9|64902|64902.3|64887.6|844
1619188200000|2021-04-23 14:30:00|64911.7|64901.7|64898.2|64888.2|64923.7|64909.6|64896.7|64884|893
1619188500000|2021-04-23 14:35:00|64897.4|64887.4|64921.2|64911.2|64921.8|64911.8|64897.3|64884.3|835
1619188800000|2021-04-23 14:40:00|64920.9|64910.9|64932|64922|64932.4|64922.4|64913.7|64902|830
1619189100000|2021-04-23 14:45:00|64932.5|64922.5|64935.6|64925.6|64939.4|64928.8|64920.8|64905.7|815
1619189400000|2021-04-23 14:50:00|64935.9|64925.9|64937.5|64927.5|64940.7|64930.1|64932.1|64917.2|774
1619189700000|2021-04-23 14:55:00|64937.4|64927.4|64937.2|64927.2|64942.5|64929|64932.5|64922.2|729
1619190000000|2021-04-23 15:00:00|64936.9|64926.9|64924.7|64914.7|64939.3|64927.4|64924.4|64914.4|787
1619190300000|2021-04-23 15:05:00|64925.2|64915.2|64927.3|64917.3|64928.2|64918.2|64917.7|64902.9|720
1619190600000|2021-04-23 15:10:00|64926.1|64916.1|64931.3|64921.3|64933.8|64921.9|64923.7|64910.6|664
1619190900000|2021-04-23 15:15:00|64931.4|64921.4|64923.3|64913.3|64931.7|64921.7|64916.9|64906.9|706
1619191200000|2021-04-23 15:20:00|64922.3|64912.3|64923.5|64913.5|64930.4|64918|64920.5|64910.4|654
1619191500000|2021-04-23 15:25:00|64923.6|64913.6|64923.4|64913.4|64932.9|64919.5|64922.3|64907.8|648
1619191800000|2021-04-23 15:30:00|64923.6|64913.6|64925.1|64915.1|64930.7|64919.9|64920.9|64906.6|750
1619192100000|2021-04-23 15:35:00|64924.9|64914.9|64927.5|64917.5|64931.6|64921.6|64923.9|64913.9|656
1619192400000|2021-04-23 15:40:00|64927.4|64917.4|64919.6|64909.6|64927.6|64917.6|64918|64903.4|734
1619192700000|2021-04-23 15:45:00|64919.7|64909.7|64904.8|64894.8|64923.9|64913.2|64902.8|64888.8|718
1619193000000|2021-04-23 15:50:00|64905.2|64895.2|64907.2|64897.2|64912.6|64902.2|64904.1|64891.5|641
1619193300000|2021-04-23 15:55:00|64907|64897|64912.3|64902.3|64915.8|64903|64906.7|64892.5|581
1619193600000|2021-04-23 16:00:00|64912|64902|64915.8|64905.8|64920.8|64906.1|64908.8|64894.1|452
1619193900000|2021-04-23 16:05:00|64915.6|64905.6|64919.6|64909.6|64927.5|64912.4|64915.2|64901|575
1619194200000|2021-04-23 16:10:00|64919.5|64909.5|64920.8|64910.8|64926|64911.4|64916|64901.9|553
1619194500000|2021-04-23 16:15:00|64921|64911|64920|64910|64928|64913.2|64918|64904.2|512
1619194800000|2021-04-23 16:20:00|64920.1|64910.1|64917|64907|64921.7|64911.7|64915.7|64901.7|392
1619195100000|2021-04-23 16:25:00|64917.1|64907.1|64917.4|64907.4|64925.2|64910.5|64915.3|64901.4|500
1619195400000|2021-04-23 16:30:00|64917.5|64907.5|64915.6|64905.6|64923.1|64909.1|64910.9|64900.9|601
1619195700000|2021-04-23 16:35:00|64915.5|64905.5|64916|64906|64920.1|64910.1|64915.1|64905.1|463
1619196000000|2021-04-23 16:40:00|64916.1|64906.1|64915.2|64905.2|64922.1|64907.5|64914.4|64899.9|500
1619196300000|2021-04-23 16:45:00|64915.3|64905.3|64913.7|64903.7|64920.2|64906.1|64910.8|64897.9|555
1619196600000|2021-04-23 16:50:00|64913.4|64903.4|64906|64896|64914.1|64904.1|64905.8|64895.8|516
1619196900000|2021-04-23 16:55:00|64905.9|64895.9|64903.1|64893.1|64911.9|64899.4|64902.4|64889.3|485
1619197200000|2021-04-23 17:00:00|64903.2|64893.2|64904.4|64894.4|64910.2|64895.8|64899|64887.1|713
1619197500000|2021-04-23 17:05:00|64905.1|64895.1|64905.7|64895.7|64910.7|64896.7|64903.6|64888.8|570
1619197800000|2021-04-23 17:10:00|64905.6|64895.6|64903.3|64893.3|64908.7|64898.7|64900.6|64885.4|638
1619198100000|2021-04-23 17:15:00|64903.2|64893.2|64903|64893|64908.7|64898.1|64901.9|64888.7|590
1619198400000|2021-04-23 17:20:00|64902.6|64892.6|64900.5|64890.5|64905.4|64893.8|64899.8|64885.1|475
1619198700000|2021-04-23 17:25:00|64900.6|64890.6|64893.5|64883.5|64903.5|64893.5|64892.9|64878.3|584
1619199000000|2021-04-23 17:30:00|64893.4|64883.4|64890.4|64880.4|64897.7|64883.8|64890.2|64875.8|500
1619199300000|2021-04-23 17:35:00|64890.5|64880.5|64890.8|64870.8|64896.2|64881.3|64885.8|64870.8|482
1619199600000|2021-04-23 17:40:00|64890.7|64870.7|64885|64875|64890.9|64875.5|64880.8|64865.5|486
1619199900000|2021-04-23 17:45:00|64885.1|64875.1|64886.4|64876.4|64891.7|64876.7|64883.8|64868.7|348
1619200200000|2021-04-23 17:50:00|64886.6|64876.6|64896|64876|64899|64883.6|64886.2|64871.2|365
1619200500000|2021-04-23 17:55:00|64895.9|64875.9|64888.9|64878.9|64896.2|64881.3|64884.9|64870.1|468
1619200800000|2021-04-23 18:00:00|64889.1|64879.1|64889.4|64879.4|64892.6|64879.7|64883.5|64870.5|477
1619201100000|2021-04-23 18:05:00|64889.5|64879.5|64893.2|64883.2|64898.2|64883.8|64889.4|64875.2|368
1619201400000|2021-04-23 18:10:00|64893.3|64883.3|64900.5|64880.5|64900.7|64885.8|64891.4|64876.5|401
1619201700000|2021-04-23 18:15:00|64900.3|64880.3|64899.3|64889.3|64904.6|64889.9|64891.6|64876.2|531
1619202000000|2021-04-23 18:20:00|64899.4|64889.4|64897.4|64887.4|64906.9|64892.8|64896.8|64882.5|507
1619202300000|2021-04-23 18:25:00|64897.5|64887.5|64898.5|64888.5|64905.9|64892.2|64896.8|64883.6|580
1619202600000|2021-04-23 18:30:00|64899|64889|64896.8|64886.8|64906.2|64891.6|64896.3|64882.4|487
1619202900000|2021-04-23 18:35:00|64896.6|64886.6|64896.1|64886.1|64903.6|64888.7|64895|64880.3|277
1619203200000|2021-04-23 18:40:00|64896.2|64886.2|64899.2|64879.2|64902.7|64887.6|64894.1|64878.7|435
1619203500000|2021-04-23 18:45:00|64899.3|64879.3|64894.3|64884.3|64899.8|64885|64893.8|64878.9|271
1619203800000|2021-04-23 18:50:00|64894.2|64884.2|64887.4|64877.4|64898|64884.8|64884.9|64870.1|426
1619204100000|2021-04-23 18:55:00|64887.3|64877.3|64881|64871|64893.2|64878|64880.5|64865.8|428
1619204400000|2021-04-23 19:00:00|64885|64865|64894.5|64874.5|64895.1|64879.4|64880.1|64864.1|347
1619204700000|2021-04-23 19:05:00|64894.4|64874.4|64898.5|64878.5|64900|64885.1|64889.3|64873|373
1619205000000|2021-04-23 19:10:00|64898.6|64878.6|64896|64876|64898.8|64883.3|64889.6|64873.7|328
1619205300000|2021-04-23 19:15:00|64891.3|64881.3|64895.8|64875.8|64897.7|64881.8|64887.4|64872.2|370
1619205600000|2021-04-23 19:20:00|64890.4|64880.4|64888.2|64878.2|64895.9|64880.6|64887.6|64872.4|285
1619205900000|2021-04-23 19:25:00|64888.3|64878.3|64886.2|64876.2|64894|64879.2|64885.4|64870.3|336
1619206200000|2021-04-23 19:30:00|64886.5|64876.5|64887.3|64867.3|64892.4|64877|64882.4|64867.2|283
1619206500000|2021-04-23 19:35:00|64886.8|64866.8|64886.6|64866.6|64887.6|64872.4|64880.9|64865.9|303
1619206800000|2021-04-23 19:40:00|64886.5|64866.5|64889.6|64879.6|64895.1|64880.2|64885.4|64865.4|428
1619207100000|2021-04-23 19:45:00|64889.7|64879.7|64894.7|64874.7|64896.2|64881.5|64889.7|64874.1|310
1619207400000|2021-04-23 19:50:00|64894.6|64874.6|64893.1|64873.1|64896.6|64881.6|64889.1|64872.2|382
1619207700000|2021-04-23 19:55:00|64893.2|64873.2|64884|64864|64893.2|64873.2|64883.7|64863.7|450
1619208000000|2021-04-23 20:00:00|64884.1|64864.1|64885|64865|64885.5|64865.5|64883.7|64863.7|361
1619208300000|2021-04-23 20:05:00|64884.6|64864.6|64887.3|64867.3|64888.7|64868.7|64884.5|64864.5|196
1619208600000|2021-04-23 20:10:00|64887.6|64867.6|64894.5|64874.5|64897.6|64877.6|64887|64867|193
1619208900000|2021-04-23 20:15:00|64894.3|64874.3|64892.8|64872.8|64894.4|64874.4|64891.9|64871.9|145
1619209200000|2021-04-23 20:20:00|64892.7|64872.7|64892.7|64872.7|64893.1|64873.1|64892.4|64872.4|116
1619209500000|2021-04-23 20:25:00|64892.8|64872.8|64892.6|64872.6|64892.8|64872.8|64892.2|64872.2|118
1619209800000|2021-04-23 20:30:00|64892.9|64872.9|64892.5|64872.5|64893|64873|64891.9|64871.9|86
1619210100000|2021-04-23 20:35:00|64892.7|64872.7|64892.5|64872.5|64893.5|64873.5|64891.7|64871.7|86
1619210400000|2021-04-23 20:40:00|64892.1|64872.1|64898.4|64878.4|64899.6|64879.6|64891.9|64871.9|129
1619210700000|2021-04-23 20:45:00|64898.5|64878.5|64903.2|64883.2|64904.1|64884.1|64898.3|64878.3|116
1619211000000|2021-04-23 20:50:00|64903.3|64883.3|64905.3|64885.3|64906.8|64886.8|64902.4|64882.4|126
1619211300000|2021-04-23 20:55:00|64905.2|64885.2|64913.4|64893.4|64916.7|64896.7|64903.1|64883.1|183
1619380800000|2021-04-25 20:00:00|64910.9|64829.3|64881.1|64859.1|64910.9|64864.4|64881.1|64829.3|13
1619381100000|2021-04-25 20:05:00|64881.9|64859.9|64886.4|64864.4|64886.4|64864.4|64881.1|64859.1|5
1619381400000|2021-04-25 20:10:00|64881.1|64859.1|64881.1|64859.1|64910.9|64859.9|64878.9|64829.3|15
1619381700000|2021-04-25 20:15:00|64886.4|64864.4|64886.4|64864.4|64886.4|64864.4|64886.4|64864.4|1
1619382000000|2021-04-25 20:20:00|64881.1|64859.1|64881.1|64859.1|64910.9|64859.9|64881.1|64829.3|12
1619382300000|2021-04-25 20:25:00|64881.9|64859.9|64881.1|64859.1|64910.9|64864.4|64881.1|64829.3|12
1619382600000|2021-04-25 20:30:00|64910.9|64829.3|64886.4|64864.4|64910.9|64864.4|64881.1|64829.3|12
1619382900000|2021-04-25 20:35:00|64885.8|64863.8|64881.1|64859.1|64910.9|64864.4|64881.1|64829.3|10
1619383200000|2021-04-25 20:40:00|64910.9|64829.3|64886.4|64864.4|64910.9|64864.4|64881.1|64829.3|3
1619383500000|2021-04-25 20:45:00|64885.8|64863.8|64886.4|64864.4|64886.4|64864.4|64885.8|64863.8|6
1619383800000|2021-04-25 20:50:00|64910.9|64829.3|64886.4|64864.4|64910.9|64864.4|64881.1|64829.3|10
1619384100000|2021-04-25 20:55:00|64885.8|64863.8|64886.3|64864.3|64886.4|64864.4|64881.1|64859.1|11
1619384400000|2021-04-25 21:00:00|64886|64864|64886|64864|64886|64864|64886|64864|1
1619384700000|2021-04-25 21:05:00|64885.8|64863.8|64885.8|64863.8|64886|64864|64875.1|64853.1|14
1619385000000|2021-04-25 21:10:00|64883|64861|64886.1|64864.1|64886.1|64864.1|64877.9|64855.9|32
1619385300000|2021-04-25 21:15:00|64885.8|64863.8|64885.8|64863.8|64886.1|64864.1|64885.8|64863.8|11
1619385600000|2021-04-25 21:20:00|64886.1|64864.1|64886|64864|64886.1|64864.1|64885.8|64863.8|8
1619385900000|2021-04-25 21:25:00|64885.4|64863.4|64901|64848.7|64903.6|64864.4|64875.1|64846.5|51
1619386200000|2021-04-25 21:30:00|64901.1|64848.8|64899.7|64849.8|64909.3|64850|64898.1|64838.4|103
1619386500000|2021-04-25 21:35:00|64900.4|64848|64901.5|64843.6|64908.9|64850|64898.1|64841.6|92
1619386800000|2021-04-25 21:40:00|64902.1|64845.8|64904.2|64848.3|64905.5|64852.3|64900.1|64844.1|241
1619387100000|2021-04-25 21:45:00|64903.8|64848.2|64901.8|64847.8|64905.1|64852.1|64899.7|64845|255
1619387400000|2021-04-25 21:50:00|64902.9|64847.9|64900.5|64849.5|64907.8|64852.8|64897.8|64839.8|197
1619387700000|2021-04-25 21:55:00|64908|64840.8|64900.7|64849.2|64909.6|64853.4|64898.3|64840.8|101
1619388000000|2021-04-25 22:00:00|64900.6|64848.6|64876.4|64856.4|64909.9|64856.7|64873.3|64838.8|238
1619388300000|2021-04-25 22:05:00|64876.3|64856.3|64875.2|64855.2|64886.1|64857.7|64873.1|64845.4|164
1619388600000|2021-04-25 22:10:00|64875.5|64855.5|64884|64846.5|64886.3|64857.3|64873.1|64846.5|151
1619388900000|2021-04-25 22:15:00|64882.9|64848.1|64875.5|64855.5|64883.6|64858.1|64873.3|64845.6|131
1619389200000|2021-04-25 22:20:00|64874.9|64854.9|64876.7|64856.7|64878.2|64858.2|64873.7|64853.7|114
1619389500000|2021-04-25 22:25:00|64875.3|64855.3|64876|64856|64877.4|64857.4|64873.7|64853.7|134
1619389800000|2021-04-25 22:30:00|64874.7|64854.7|64884.2|64864.2|64890.4|64865.1|64873.8|64853.5|140
1619390100000|2021-04-25 22:35:00|64882.8|64862.8|64884.5|64864.5|64891.8|64867.5|64881.3|64854.6|161
1619390400000|2021-04-25 22:40:00|64888.9|64858.7|64891.6|64860.4|64892.9|64866.2|64881.5|64856|140
1619390700000|2021-04-25 22:45:00|64890|64858.9|64889.7|64858.7|64893.3|64865.9|64882.6|64856.3|144
1619391000000|2021-04-25 22:50:00|64890|64859.3|64890.9|64860.2|64894.9|64866.2|64881.6|64856.3|146
1619391300000|2021-04-25 22:55:00|64892.2|64860.8|64889.8|64859.1|64893.3|64866.5|64880.9|64856.6|134
1619391600000|2021-04-25 23:00:00|64889.9|64859.2|64891.3|64871.3|64894|64874|64884.2|64859.2|190
1619391900000|2021-04-25 23:05:00|64891.5|64871.5|64890.6|64870.6|64892.1|64872.1|64887.5|64867.5|132
1619392200000|2021-04-25 23:10:00|64890.7|64870.7|64891.3|64871.3|64892.3|64872.3|64888.7|64868.7|111
1619392500000|2021-04-25 23:15:00|64889.7|64869.7|64891.2|64871.2|64892.1|64872.1|64889.3|64869.3|109
1619392800000|2021-04-25 23:20:00|64891.4|64871.4|64891.3|64871.3|64892.8|64872.8|64888.8|64868.8|130
1619393100000|2021-04-25 23:25:00|64891.2|64871.2|64892.3|64872.3|64892.5|64872.5|64889.7|64869.7|126
1619393400000|2021-04-25 23:30:00|64892.2|64872.2|64891.6|64871.6|64892.9|64872.9|64889.4|64869.4|129
1619393700000|2021-04-25 23:35:00|64892|64872|64891.3|64871.3|64892.5|64872.5|64889|64869|126
1619394000000|2021-04-25 23:40:00|64891.1|64871.1|64890.5|64870.5|64892.3|64872.3|64889.5|64869.5|139
1619394300000|2021-04-25 23:45:00|64891.4|64871.4|64890.5|64870.5|64892.3|64872.3|64888.2|64868.2|141
1619394600000|2021-04-25 23:50:00|64890.7|64870.7|64890.6|64870.6|64891.9|64871.9|64888.4|64868.4|178
1619394900000|2021-04-25 23:55:00|64891.5|64871.5|64897.7|64877.7|64898|64878|64889.6|64869.6|219
1619395200000|2021-04-26 00:00:00|64897.8|64877.8|64914.6|64894.6|64919.7|64899.7|64897.5|64877.5|704
1619395500000|2021-04-26 00:05:00|64915|64895|64886.6|64866.6|64915|64895|64885.3|64865.3|514
1619395800000|2021-04-26 00:10:00|64886.8|64866.8|64892.3|64872.3|64896.5|64876.5|64886.3|64866.3|495
1619396100000|2021-04-26 00:15:00|64892.4|64872.4|64884.2|64864.2|64893.2|64873.2|64878.8|64858.8|416
1619396400000|2021-04-26 00:20:00|64884.3|64864.3|64884.9|64864.9|64889|64869|64882.4|64862.4|194
1619396700000|2021-04-26 00:25:00|64885.1|64865.1|64882.1|64862.1|64886.7|64866.7|64880.5|64860.5|325
1619397000000|2021-04-26 00:30:00|64882.3|64862.3|64878.3|64858.3|64882.5|64862.5|64877|64857|254
1619397300000|2021-04-26 00:35:00|64878.5|64858.5|64874.3|64854.3|64881|64861|64873.2|64853.2|279
1619397600000|2021-04-26 00:40:00|64874.6|64854.6|64868.3|64848.3|64874.7|64854.7|64866.2|64846.2|347
1619397900000|2021-04-26 00:45:00|64868.4|64848.4|64869.1|64849.1|64871.2|64851.2|64866.1|64846.1|428
1619398200000|2021-04-26 00:50:00|64869|64849|64873.9|64853.9|64894|64874|64868.8|64848.8|581
1619398500000|2021-04-26 00:55:00|64874.6|64854.6|64888.2|64868.2|64888.8|64868.8|64865.8|64845.8|584
1619398800000|2021-04-26 01:00:00|64888.3|64868.3|64868.1|64858.1|64888.3|64868.3|64866.6|64851.6|682
1619399100000|2021-04-26 01:05:00|64867.6|64857.6|64866.3|64846.3|64872.8|64857.7|64861.8|64846|577
1619399400000|2021-04-26 01:10:00|64866.2|64846.2|64886.3|64866.3|64890.6|64870.6|64866.2|64846.2|587
1619399700000|2021-04-26 01:15:00|64886.2|64866.2|64870.8|64850.8|64886.9|64867.4|64865.3|64849.9|621
1619400000000|2021-04-26 01:20:00|64870.7|64850.7|64849.9|64839.9|64871|64851.1|64848.1|64830.7|680
1619400300000|2021-04-26 01:25:00|64850.6|64840.6|64831.1|64811.1|64855.7|64840.9|64825.8|64809.7|625
1619400600000|2021-04-26 01:30:00|64831|64811|64853.1|64833.1|64860.1|64840.1|64824.5|64809.4|775
1619400900000|2021-04-26 01:35:00|64853.2|64833.2|64864.5|64844.5|64867.4|64853|64841.6|64826.3|784
1619401200000|2021-04-26 01:40:00|64864.7|64844.7|64855|64845|64868|64852.7|64852.2|64837|772
1619401500000|2021-04-26 01:45:00|64854.9|64844.9|64832.2|64812.2|64855|64845|64817.5|64807.5|737
1619401800000|2021-04-26 01:50:00|64832.3|64812.3|64845.1|64825.1|64849.8|64835.4|64829.7|64812|704
1619402100000|2021-04-26 01:55:00|64845.3|64825.3|64842.3|64822.3|64848|64831.7|64827.1|64812.2|707
1619402400000|2021-04-26 02:00:00|64842.4|64822.4|64859.3|64839.3|64859.3|64843.6|64832|64817.1|735
1619402700000|2021-04-26 02:05:00|64859|64839|64857.9|64837.9|64878.4|64863.6|64853|64833|804
1619403000000|2021-04-26 02:10:00|64858.4|64838.4|64859.4|64839.4|64866.5|64849.2|64849.4|64834.4|775
1619403300000|2021-04-26 02:15:00|64859.2|64839.2|64858.9|64838.9|64869.6|64849.6|64847.3|64831.8|710
1619403600000|2021-04-26 02:20:00|64859.2|64839.2|64850.6|64830.6|64860.7|64845.8|64834.8|64821.6|695
1619403900000|2021-04-26 02:25:00|64850.7|64830.7|64834|64824|64850.8|64835.5|64833.6|64823.6|424
1619404200000|2021-04-26 02:30:00|64833.9|64823.9|64844.1|64824.1|64845.1|64830.6|64831.6|64818.1|553
1619404500000|2021-04-26 02:35:00|64844.4|64824.4|64841.2|64831.2|64847|64834.8|64835.1|64820.1|530
1619404800000|2021-04-26 02:40:00|64841.3|64831.3|64843.2|64833.2|64848.3|64835.4|64836.1|64826.1|472
1619405100000|2021-04-26 02:45:00|64843.3|64833.3|64834|64824|64843.4|64833.4|64833.2|64823.2|487
1619405400000|2021-04-26 02:50:00|64834.1|64824.1|64853.7|64833.7|64854.2|64837.9|64827.3|64813.4|635
1619405700000|2021-04-26 02:55:00|64853.8|64833.8|64842|64822|64856.7|64841.1|64830.4|64816.3|690
1619406000000|2021-04-26 03:00:00|64841.9|64821.9|64835.7|64825.7|64844.2|64829.1|64828.8|64818.7|585
1619406300000|2021-04-26 03:05:00|64835.2|64825.2|64834.3|64824.3|64843.7|64828.8|64828|64815.9|665
1619406600000|2021-04-26 03:10:00|64834.4|64824.4|64828.4|64818.4|64840.4|64825.6|64827.8|64813|513
1619406900000|2021-04-26 03:15:00|64828.3|64818.3|64811.3|64791.3|64831.5|64818.3|64805.3|64791.3|713
1619407200000|2021-04-26 03:20:00|64812|64792|64818|64798|64822.6|64806|64805.5|64788.8|727
1619407500000|2021-04-26 03:25:00|64818.1|64798.1|64836|64816|64841.8|64821.8|64813.8|64798.1|714
1619407800000|2021-04-26 03:30:00|64835.9|64815.9|64824.8|64814.8|64837.8|64822.6|64821.8|64807|586
1619408100000|2021-04-26 03:35:00|64824.7|64814.7|64832.4|64822.4|64838.3|64825.6|64823.1|64808.3|473
1619408400000|2021-04-26 03:40:00|64832.2|64822.2|64830.7|64820.7|64839.4|64825.1|64827.7|64814.4|513
1619408700000|2021-04-26 03:45:00|64830.6|64820.6|64842.5|64822.5|64842.7|64828.1|64828|64814.1|538
1619409000000|2021-04-26 03:50:00|64842.6|64822.6|64840.5|64830.5|64846.1|64833.1|64837.3|64822.5|369
1619409300000|2021-04-26 03:55:00|64840.7|64830.7|64846.3|64836.3|64853.3|64838.3|64838|64828|518
1619409600000|2021-04-26 04:00:00|64846.2|64836.2|64844.7|64834.7|64853.7|64840.4|64843.9|64828.1|496
1619409900000|2021-04-26 04:05:00|64844.6|64834.6|64844.7|64834.7|64853.9|64839|64842.1|64827.3|548
1619410200000|2021-04-26 04:10:00|64844.6|64834.6|64857.1|64837.1|64859.5|64842.8|64844.5|64834.4|376
1619410500000|2021-04-26 04:15:00|64856.7|64836.7|64856.7|64846.7|64863|64848|64851.3|64836.1|531
1619410800000|2021-04-26 04:20:00|64861.7|64841.7|64855.1|64835.1|64863.5|64847.9|64849.8|64834.7|470
1619411100000|2021-04-26 04:25:00|64855.2|64835.2|64859.7|64839.7|64860.2|64841|64851|64834.9|407
1619411400000|2021-04-26 04:30:00|64859|64839|64857.9|64847.9|64866.1|64852.6|64852.5|64837.1|379
1619411700000|2021-04-26 04:35:00|64857.8|64847.8|64857.2|64847.2|64863|64851.2|64854.4|64839.8|280
1619412000000|2021-04-26 04:40:00|64857.1|64847.1|64849.8|64839.8|64860.1|64847.5|64849.5|64839.5|349
1619412300000|2021-04-26 04:45:00|64850.1|64840.1|64843.8|64833.8|64854.3|64840.6|64843.3|64828.6|391
1619412600000|2021-04-26 04:50:00|64843.4|64833.4|64852.3|64842.3|64857.7|64842.4|64841.6|64829.8|343
1619412900000|2021-04-26 04:55:00|64852.2|64842.2|64851.9|64841.9|64857.8|64843.2|64851|64836.3|316
1619413200000|2021-04-26 05:00:00|64852|64842|64846.8|64836.8|64859.1|64847.7|64845|64835|577
1619413500000|2021-04-26 05:05:00|64851.8|64831.8|64846.6|64836.6|64855.4|64842|64846.2|64831.4|469
1619413800000|2021-04-26 05:10:00|64846.5|64836.5|64839.1|64829.1|64852.1|64838|64838.9|64828.9|413
1619414100000|2021-04-26 05:15:00|64839.2|64829.2|64841.1|64831.1|64844.3|64831.7|64837.8|64824.3|371
1619414400000|2021-04-26 05:20:00|64841|64831|64844.9|64834.9|64854|64838.8|64837.4|64827.4|530
1619414700000|2021-04-26 05:25:00|64845|64835|64845.1|64835.1|64850.3|64835.6|64839.7|64829.7|396
1619415000000|2021-04-26 05:30:00|64845|64835|64841.8|64831.8|64846.3|64836.3|64834.2|64824.2|615
1619415300000|2021-04-26 05:35:00|64841.7|64831.7|64841.5|64831.5|64849.9|64839.5|64840.3|64829.2|654
1619415600000|2021-04-26 05:40:00|64841.1|64831.1|64842.9|64832.9|64848.2|64838.2|64840.4|64830.4|586
1619415900000|2021-04-26 05:45:00|64843.2|64833.2|64842.2|64832.2|64846|64833.9|64837.4|64823.3|576
1619416200000|2021-04-26 05:50:00|64842.3|64832.3|64838.3|64828.3|64843.9|64833.9|64836|64826|569
1619416500000|2021-04-26 05:55:00|64838.2|64828.2|64853.2|64843.2|64858.4|64843.3|64834.3|64820.3|684
1619416800000|2021-04-26 06:00:00|64853.1|64843.1|64864|64854|64869.1|64854.5|64848.3|64838.3|697
1619417100000|2021-04-26 06:05:00|64864.1|64854.1|64854|64844|64875.1|64861.5|64853.9|64839.1|741
1619417400000|2021-04-26 06:10:00|64856.3|64846.3|64851.5|64841.5|64859.1|64847.8|64851.1|64837.1|589
1619417700000|2021-04-26 06:15:00|64851.7|64841.7|64846.6|64836.6|64854.4|64844.4|64844.6|64834.6|556
1619418000000|2021-04-26 06:20:00|64846.7|64836.7|64862.3|64852.3|64866.6|64856.6|64846.7|64836.7|666
1619418300000|2021-04-26 06:25:00|64861|64851|64840.5|64830.5|64862|64852|64834.4|64824.4|873
1619418600000|2021-04-26 06:30:00|64840.3|64830.3|64867.3|64857.3|64870.6|64859.8|64838|64828|744
1619418900000|2021-04-26 06:35:00|64867.4|64857.4|64870.9|64860.9|64883|64868|64866.1|64852.7|635
1619419200000|2021-04-26 06:40:00|64871|64861|64872.7|64862.7|64878.7|64864.2|64862.2|64847.5|665
1619419500000|2021-04-26 06:45:00|64873.1|64863.1|64880.9|64870.9|64882.6|64872.6|64870.6|64860.6|704
1619419800000|2021-04-26 06:50:00|64880.8|64870.8|64874.6|64864.6|64883.2|64872.5|64867.7|64857.7|713
1619420100000|2021-04-26 06:55:00|64874.4|64864.4|64879.4|64869.4|64883.4|64873.4|64873.5|64859.6|730
1619420400000|2021-04-26 07:00:00|64879.2|64869.2|64852.1|64842.1|64881.1|64871.1|64850.4|64839.3|870
1619420700000|2021-04-26 07:05:00|64852.2|64842.2|64855.1|64845.1|64860.3|64850.3|64846.1|64836.1|807
1619421000000|2021-04-26 07:10:00|64855.5|64845.5|64841.1|64831.1|64858.2|64845.7|64841|64828.4|749
1619421300000|2021-04-26 07:15:00|64841|64831|64845.8|64835.8|64850.9|64836.2|64838|64824.8|680
1619421600000|2021-04-26 07:20:00|64846.1|64836.1|64849.1|64839.1|64855.2|64840.6|64840.9|64828.9|637
1619421900000|2021-04-26 07:25:00|64849|64839|64845|64835|64855.5|64842.2|64835.9|64825.9|667
1619422200000|2021-04-26 07:30:00|64845.2|64835.2|64858.7|64848.7|64862.6|64849.1|64843.7|64833.7|685
1619422500000|2021-04-26 07:35:00|64858.6|64848.6|64850|64840|64862.8|64849.7|64847.2|64837.2|680
1619422800000|2021-04-26 07:40:00|64849.9|64839.9|64848.9|64838.9|64857.9|64847.9|64848.8|64838.8|517
1619423100000|2021-04-26 07:45:00|64849.1|64839.1|64844.1|64834.1|64853.1|64840.9|64838.1|64823.2|603
1619423400000|2021-04-26 07:50:00|64844.2|64834.2|64848.5|64838.5|64851.9|64841.9|64841.6|64831.2|669
1619423700000|2021-04-26 07:55:00|64848.4|64838.4|64836.7|64826.7|64854.4|64840.6|64833|64818.8|688
1619424000000|2021-04-26 08:00:00|64836.6|64826.6|64843.5|64833.5|64852.5|64838.1|64835.9|64822.2|686
1619424300000|2021-04-26 08:05:00|64843.2|64833.2|64827.2|64817.2|64843.4|64833.4|64825.7|64813.8|585
1619424600000|2021-04-26 08:10:00|64826.7|64816.7|64829.1|64819.1|64838.3|64825.4|64823.5|64813.5|634
1619424900000|2021-04-26 08:15:00|64829|64819|64828.9|64818.9|64834.5|64820|64822.8|64809.1|621
1619425200000|2021-04-26 08:20:00|64829|64819|64828|64818|64833.9|64822|64822.2|64808.7|699
1619425500000|2021-04-26 08:25:00|64828.1|64818.1|64837.8|64827.8|64840.1|64830.1|64826.2|64816.2|678
1619425800000|2021-04-26 08:30:00|64837.6|64827.6|64843.2|64833.2|64852.5|64838.9|64832.5|64817.4|633
1619426100000|2021-04-26 08:35:00|64843|64833|64847|64837|64849.2|64839.2|64837.9|64823.5|734
1619426400000|2021-04-26 08:40:00|64846.6|64836.6|64842.6|64832.6|64848.4|64836.9|64837.7|64824.8|703
1619426700000|2021-04-26 08:45:00|64842.8|64832.8|64845.7|64835.7|64849.6|64836.4|64838.7|64824.4|694
1619427000000|2021-04-26 08:50:00|64846.2|64836.2|64837.8|64827.8|64853.2|64838.5|64835|64822.9|683
1619427300000|2021-04-26 08:55:00|64837.6|64827.6|64832.3|64822.3|64846.5|64836.5|64832|64822|799
1619427600000|2021-04-26 09:00:00|64832.2|64822.2|64841.2|64831.2|64847.1|64837.1|64831.8|64821.8|683
1619427900000|2021-04-26 09:05:00|64841.1|64831.1|64828.6|64818.6|64841.1|64831.1|64826.6|64816.6|635
1619428200000|2021-04-26 09:10:00|64828.9|64818.9|64823.6|64813.6|64831.1|64821.1|64823.6|64813.6|531
1619428500000|2021-04-26 09:15:00|64822.8|64812.8|64810.4|64800.4|64824|64814|64803.7|64793|713
1619428800000|2021-04-26 09:20:00|64810.5|64800.5|64823.8|64813.8|64824.1|64814.1|64805.4|64791.6|708
1619429100000|2021-04-26 09:25:00|64823.6|64813.6|64820.9|64810.9|64825.6|64815.3|64812.1|64802.1|696
1619429400000|2021-04-26 09:30:00|64820.6|64810.6|64819.9|64809.9|64824.3|64813.4|64818.1|64804.1|534
1619429700000|2021-04-26 09:35:00|64819.7|64809.7|64818.8|64808.8|64825|64814.7|64817.8|64805|539
1619430000000|2021-04-26 09:40:00|64818.7|64808.7|64803|64793|64822.9|64809|64802.3|64787.4|537
1619430300000|2021-04-26 09:45:00|64802.8|64792.8|64798.1|64788.1|64806.2|64796.2|64792.9|64781.8|673
1619430600000|2021-04-26 09:50:00|64798.3|64788.3|64808.7|64798.7|64811.2|64799.6|64796.8|64786.8|531
1619430900000|2021-04-26 09:55:00|64808.9|64798.9|64814.5|64804.5|64826|64812.6|64808.7|64796.4|609
1619431200000|2021-04-26 10:00:00|64813.9|64803.9|64818.2|64808.2|64825.2|64812.7|64810.9|64797.9|673
1619431500000|2021-04-26 10:05:00|64818.3|64808.3|64811.8|64801.8|64818.7|64808.7|64809|64795.8|498
1619431800000|2021-04-26 10:10:00|64811.9|64801.9|64807.4|64797.4|64812|64802|64803.3|64788.5|476
1619432100000|2021-04-26 10:15:00|64807.3|64797.3|64812.5|64802.5|64820.2|64805.6|64804.2|64792.2|517
1619432400000|2021-04-26 10:20:00|64812.6|64802.6|64805.9|64795.9|64814.1|64804|64805.7|64792.8|568
1619432700000|2021-04-26 10:25:00|64806|64796|64797.3|64787.3|64807.7|64796|64792.9|64782.9|604
1619433000000|2021-04-26 10:30:00|64797.9|64787.9|64795.2|64785.2|64806.1|64794.1|64793.9|64783.9|643
1619433300000|2021-04-26 10:35:00|64795.3|64785.3|64795.6|64785.6|64799.9|64789.5|64794|64779.9|632
1619433600000|2021-04-26 10:40:00|64795.7|64785.7|64801.6|64781.6|64804.4|64793.9|64794.6|64781.5|546
1619433900000|2021-04-26 10:45:00|64796.3|64786.3|64797|64787|64798|64788|64795.6|64785.6|457
1619434200000|2021-04-26 10:50:00|64796.8|64786.8|64794.8|64784.8|64797.9|64787.9|64794.8|64784.8|422
1619434500000|2021-04-26 10:55:00|64795|64785|64790.6|64780.6|64796.3|64786.3|64787.7|64775.3|595
1619434800000|2021-04-26 11:00:00|64791.1|64781.1|64796.8|64786.8|64797|64787|64789.3|64775.7|689
1619435100000|2021-04-26 11:05:00|64796.7|64786.7|64791.9|64781.9|64799.8|64789.8|64790.3|64780.3|498
1619435400000|2021-04-26 11:10:00|64791.8|64781.8|64793.8|64783.8|64797.9|64787.9|64789.3|64777.2|562
1619435700000|2021-04-26 11:15:00|64793.4|64783.4|64792.6|64782.6|64797|64783.4|64789.8|64776.7|393
1619436000000|2021-04-26 11:20:00|64792.8|64782.8|64798.9|64788.9|64799.2|64789.2|64791|64781|499
1619436300000|2021-04-26 11:25:00|64798.8|64788.8|64792.1|64782.1|64803.6|64790.4|64791.3|64780.6|526
1619436600000|2021-04-26 11:30:00|64792|64782|64797.6|64787.6|64801.5|64791.5|64792|64782|591
1619436900000|2021-04-26 11:35:00|64798|64788|64805.3|64795.3|64806.1|64796.1|64797.2|64787.2|597
1619437200000|2021-04-26 11:40:00|64805.6|64795.6|64813.3|64803.3|64818.2|64804.5|64802.4|64790.6|701
1619437500000|2021-04-26 11:45:00|64813|64803|64810.4|64800.4|64815.9|64805.9|64808.4|64794.1|631
1619437800000|2021-04-26 11:50:00|64810.7|64800.7|64820|64810|64827.4|64816.3|64810.7|64800.7|553
1619438100000|2021-04-26 11:55:00|64820.1|64810.1|64819.5|64809.5|64826.7|64811.3|64813.6|64798.8|501
1619438400000|2021-04-26 12:00:00|64819.3|64809.3|64814.2|64804.2|64824|64812.2|64814.1|64802|465
1619438700000|2021-04-26 12:05:00|64814|64804|64817.5|64807.5|64818.5|64808.5|64811|64798|452
1619439000000|2021-04-26 12:10:00|64817.3|64807.3|64819.7|64809.7|64827.1|64817.1|64817.3|64804.3|497
1619439300000|2021-04-26 12:15:00|64819.8|64809.8|64826.4|64816.4|64830.8|64819.3|64816|64806|529
1619439600000|2021-04-26 12:20:00|64826.8|64816.8|64830.1|64820.1|64839.5|64828.5|64826.8|64816.5|688
1619439900000|2021-04-26 12:25:00|64829.8|64819.8|64840.2|64820.2|64841.3|64824.1|64827|64814.1|645
1619440200000|2021-04-26 12:30:00|64839.1|64819.1|64834|64824|64842.2|64827.5|64829.4|64813|534
1619440500000|2021-04-26 12:35:00|64833.9|64823.9|64816|64806|64839|64825.1|64815.9|64805.9|578
1619440800000|2021-04-26 12:40:00|64815.9|64805.9|64809.4|64799.4|64820.9|64806.6|64806.5|64796|587
1619441100000|2021-04-26 12:45:00|64809.6|64799.6|64812.2|64802.2|64817.3|64807|64809.6|64795.6|580
1619441400000|2021-04-26 12:50:00|64812.1|64802.1|64808.1|64798.1|64819|64807.4|64805.5|64794.7|501
1619441700000|2021-04-26 12:55:00|64808.2|64798.2|64818.4|64808.4|64824.1|64808.9|64807.1|64793.4|652
1619442000000|2021-04-26 13:00:00|64818.5|64808.5|64830.5|64820.5|64831.5|64821.5|64813.5|64799|843
1619442300000|2021-04-26 13:05:00|64830.1|64820.1|64810.8|64800.8|64830.9|64820.9|64808.4|64797.9|748
1619442600000|2021-04-26 13:10:00|64810.6|64800.6|64813.1|64803.1|64821.2|64811.2|64810.5|64800.5|700
1619442900000|2021-04-26 13:15:00|64813|64803|64817.6|64807.6|64819.9|64808.9|64808.7|64796.1|749
1619443200000|2021-04-26 13:20:00|64817.7|64807.7|64811.2|64801.2|64823.2|64809.9|64810.5|64800.5|724
1619443500000|2021-04-26 13:25:00|64811.1|64801.1|64810.3|64800.3|64822.6|64808.7|64808.5|64796.4|636
1619443800000|2021-04-26 13:30:00|64810.2|64800.2|64807.7|64797.7|64813.2|64800.2|64793.7|64783|697
1619444100000|2021-04-26 13:35:00|64807.8|64797.8|64805.2|64795.2|64817.3|64802.9|64802.4|64788|660
1619444400000|2021-04-26 13:40:00|64805.8|64795.8|64802.1|64792.1|64809.4|64798.9|64800.6|64788.1|581
1619444700000|2021-04-26 13:45:00|64801.5|64791.5|64816.6|64806.6|64820.8|64809.8|64801.2|64791|581
1619445000000|2021-04-26 13:50:00|64816.8|64806.8|64819.4|64809.4|64832.3|64818|64813.5|64803.5|621
1619445300000|2021-04-26 13:55:00|64819.3|64809.3|64814.9|64804.9|64827.2|64813|64813.7|64802.6|593
1619445600000|2021-04-26 14:00:00|64815.1|64805.1|64803.3|64793.3|64816.5|64805.9|64802|64790.7|808
1619445900000|2021-04-26 14:05:00|64802.8|64792.8|64803.3|64793.3|64810.6|64799.4|64800.6|64788.3|711
1619446200000|2021-04-26 14:10:00|64803.5|64793.5|64796.2|64786.2|64809.4|64795|64795.4|64785.4|680
1619446500000|2021-04-26 14:15:00|64796.3|64786.3|64797.4|64777.4|64800.5|64786.7|64786.4|64775.1|700
1619446800000|2021-04-26 14:20:00|64797.1|64777.1|64791.7|64781.7|64798.6|64785.7|64789.4|64774.5|621
1619447100000|2021-04-26 14:25:00|64791.9|64781.9|64806.9|64796.9|64807.7|64797.7|64791.6|64781.3|760
1619447400000|2021-04-26 14:30:00|64806.3|64796.3|64796.8|64786.8|64806.9|64796.9|64794.5|64784.5|626
1619447700000|2021-04-26 14:35:00|64796.9|64786.9|64792.8|64782.8|64798.7|64788.7|64789.8|64777.3|528
1619448000000|2021-04-26 14:40:00|64792.9|64782.9|64787.2|64777.2|64793.2|64783.2|64785|64775|573
1619448300000|2021-04-26 14:45:00|64787.1|64777.1|64769|64759|64787.3|64777.3|64762.3|64752.3|723
1619448600000|2021-04-26 14:50:00|64769.1|64759.1|64766.7|64756.7|64776.3|64765.7|64764.4|64749.7|698
1619448900000|2021-04-26 14:55:00|64766.6|64756.6|64767|64757|64776.9|64763.2|64764.4|64750.1|772
1619449200000|2021-04-26 15:00:00|64766.7|64756.7|64761.3|64751.3|64768.3|64758.3|64755.5|64740.9|733
1619449500000|2021-04-26 15:05:00|64761.4|64751.4|64771|64761|64773.9|64763.9|64759.6|64745.6|608
1619449800000|2021-04-26 15:10:00|64770.9|64760.9|64773.3|64763.3|64776.2|64766.2|64769|64754.8|631
1619450100000|2021-04-26 15:15:00|64773.2|64763.2|64770.2|64760.2|64773.5|64763.5|64766.9|64756.9|505
1619450400000|2021-04-26 15:20:00|64769.6|64759.6|64771.1|64761.1|64777.5|64763|64768.2|64755.1|473
1619450700000|2021-04-26 15:25:00|64771.8|64761.8|64764.2|64754.2|64774.9|64762|64763.9|64750|495
1619451000000|2021-04-26 15:30:00|64764|64754|64777.2|64767.2|64778|64768|64763.2|64753.2|588
1619451300000|2021-04-26 15:35:00|64776.9|64766.9|64772.8|64762.8|64780.8|64766.9|64771.3|64756.3|645
1619451600000|2021-04-26 15:40:00|64773|64763|64763.8|64753.8|64777.8|64763.4|64763.3|64749|595
1619451900000|2021-04-26 15:45:00|64764|64754|64767.2|64757.2|64774.1|64759.7|64763.6|64749.3|547
1619452200000|2021-04-26 15:50:00|64767.3|64757.3|64764.6|64754.6|64772.1|64758.4|64763.4|64749|427
1619452500000|2021-04-26 15:55:00|64764.2|64754.2|64759.9|64749.9|64769.4|64756.3|64758.7|64744.8|507
1619452800000|2021-04-26 16:00:00|64759.8|64749.8|64758.2|64748.2|64767.9|64753.6|64758|64743.2|510
1619453100000|2021-04-26 16:05:00|64758.4|64748.4|64754.6|64744.6|64763.8|64748.7|64754.3|64740|459
1619453400000|2021-04-26 16:10:00|64754.5|64744.5|64756|64746|64761.7|64748.3|64753.5|64739|498
1619453700000|2021-04-26 16:15:00|64755.9|64745.9|64759.4|64749.4|64763.4|64750.8|64754.8|64742.2|519
1619454000000|2021-04-26 16:20:00|64759.3|64749.3|64753.6|64743.6|64764.1|64749.4|64753.2|64737.7|430
1619454300000|2021-04-26 16:25:00|64753.8|64743.8|64753.5|64743.5|64762.4|64747|64751.6|64736.8|446
1619454600000|2021-04-26 16:30:00|64753.6|64743.6|64751.8|64741.8|64753.8|64743.8|64750.6|64740.6|328
1619454900000|2021-04-26 16:35:00|64751.3|64741.3|64747.8|64737.8|64756.4|64741.7|64745.9|64731.9|383
1619455200000|2021-04-26 16:40:00|64747.7|64737.7|64747.7|64737.7|64753.8|64740.4|64745.4|64733.7|323
1619455500000|2021-04-26 16:45:00|64747.6|64737.6|64746.4|64736.4|64752.4|64741.6|64745.8|64730.3|431
1619455800000|2021-04-26 16:50:00|64746.5|64736.5|64748.1|64738.1|64753.2|64740.8|64745.9|64732.3|525
1619456100000|2021-04-26 16:55:00|64748.2|64738.2|64751.6|64741.6|64753.3|64743.3|64747.9|64737.9|427
1619456400000|2021-04-26 17:00:00|64751.3|64741.3|64752.5|64742.5|64755.2|64742.7|64747.4|64732.8|464
1619456700000|2021-04-26 17:05:00|64752.4|64742.4|64755.3|64745.3|64756.3|64746.3|64749.4|64739.4|410
1619457000000|2021-04-26 17:10:00|64755.4|64745.4|64757.8|64747.8|64763.2|64748.7|64753.2|64739.8|482
1619457300000|2021-04-26 17:15:00|64757.9|64747.9|64754.7|64744.7|64757.9|64747.9|64751.7|64741.7|458
1619457600000|2021-04-26 17:20:00|64754.9|64744.9|64760|64750|64761.4|64751.4|64754.2|64744.2|482
1619457900000|2021-04-26 17:25:00|64760.1|64750.1|64760.7|64750.7|64766.7|64753.5|64756.1|64744.1|554
1619458200000|2021-04-26 17:30:00|64760.8|64750.8|64749.2|64739.2|64761|64750.8|64749|64734.6|541
1619458500000|2021-04-26 17:35:00|64749.4|64739.4|64751.1|64741.1|64754.6|64742.7|64747.5|64732.6|473
1619458800000|2021-04-26 17:40:00|64751|64741|64752.6|64742.6|64757.1|64743.5|64749.8|64735.3|509
1619459100000|2021-04-26 17:45:00|64752.5|64742.5|64749.4|64739.4|64753.1|64743.1|64747.8|64737.8|296
1619459400000|2021-04-26 17:50:00|64749.5|64739.5|64749.7|64739.7|64753.5|64742.6|64747.5|64733.5|289
1619459700000|2021-04-26 17:55:00|64749.6|64739.6|64753|64743|64755.7|64745.7|64748.2|64738.2|358
1619460000000|2021-04-26 18:00:00|64752.9|64742.9|64748.9|64738.9|64757.4|64743|64746.6|64732.1|396
1619460300000|2021-04-26 18:05:00|64749.1|64739.1|64747.3|64737.3|64754.1|64739.4|64747|64732.3|280
1619460600000|2021-04-26 18:10:00|64747.4|64737.4|64754.8|64744.8|64759.4|64745|64747.3|64734.5|370
1619460900000|2021-04-26 18:15:00|64754.5|64744.5|64748|64738|64759.8|64744.9|64746.5|64733.4|419
1619461200000|2021-04-26 18:20:00|64747.9|64737.9|64746.4|64736.4|64752.4|64739.6|64745.6|64731|340
1619461500000|2021-04-26 18:25:00|64746.3|64736.3|64743.8|64733.8|64751.4|64736.6|64743.2|64728.9|287
1619461800000|2021-04-26 18:30:00|64743.9|64733.9|64742.8|64732.8|64747.3|64734.4|64739.7|64726.8|395
1619462100000|2021-04-26 18:35:00|64742.9|64732.9|64742.6|64732.6|64749.5|64734.4|64740.6|64725.6|419
1619462400000|2021-04-26 18:40:00|64742.3|64732.3|64735.9|64725.9|64748.7|64734.4|64735.9|64721.1|301
1619462700000|2021-04-26 18:45:00|64736.2|64726.2|64734.8|64724.8|64740.3|64726.9|64733.6|64719.3|273
1619463000000|2021-04-26 18:50:00|64734.7|64724.7|64733.5|64723.5|64735.4|64725.4|64731.8|64721.8|320
1619463300000|2021-04-26 18:55:00|64733.3|64723.3|64724.6|64714.6|64733.9|64723.4|64722.5|64709.6|447
1619463600000|2021-04-26 19:00:00|64724.8|64714.8|64720.6|64710.6|64730.5|64715.5|64719.8|64705.1|365
1619463900000|2021-04-26 19:05:00|64720.5|64710.5|64717.6|64707.6|64728.7|64713.3|64716.3|64700.5|295
1619464200000|2021-04-26 19:10:00|64717.4|64707.4|64716.1|64706.1|64723|64707.7|64713.3|64698.3|242
1619464500000|2021-04-26 19:15:00|64716|64706|64725.1|64705.1|64725.6|64708.4|64715.2|64700.2|266
1619464800000|2021-04-26 19:20:00|64725|64705|64717.8|64707.8|64725.8|64709.6|64717.4|64702|412
1619465100000|2021-04-26 19:25:00|64717.7|64707.7|64733.7|64713.7|64735.2|64715.2|64717.5|64702.1|441
1619465400000|2021-04-26 19:30:00|64734.2|64714.2|64734|64714|64738|64722.4|64729.8|64709.8|604
1619465700000|2021-04-26 19:35:00|64734.1|64714.1|64727.7|64717.7|64734.5|64718.4|64727|64711.6|402
1619466000000|2021-04-26 19:40:00|64727.5|64717.5|64734.4|64714.4|64734.8|64719.2|64726.9|64713.2|390
1619466300000|2021-04-26 19:45:00|64734.6|64714.6|64735.6|64715.6|64736.1|64719.7|64728.9|64714.1|359
1619466600000|2021-04-26 19:50:00|64736.2|64716.2|64738.1|64718.1|64741.7|64723.9|64731|64715.7|371
1619466900000|2021-04-26 19:55:00|64737.9|64717.9|64734.7|64714.7|64739.4|64722.8|64728.7|64714|413
1619467200000|2021-04-26 20:00:00|64735.1|64715.1|64735.1|64715.1|64736.1|64720.1|64730.1|64714.4|257
1619467500000|2021-04-26 20:05:00|64735.2|64715.2|64739.3|64719.3|64739.9|64724.7|64734.7|64714.8|186
1619467800000|2021-04-26 20:10:00|64739.4|64719.4|64740.7|64720.7|64742|64722|64738.6|64718.6|152
1619468100000|2021-04-26 20:15:00|64740.6|64720.6|64740.7|64720.7|64741.5|64725.5|64735.4|64720.3|156
1619468400000|2021-04-26 20:20:00|64735.4|64725.4|64740.8|64720.8|64741.7|64725.4|64735.4|64720.3|115
1619468700000|2021-04-26 20:25:00|64740.7|64720.7|64738.1|64718.1|64742|64722|64737.5|64717.5|248
1619469000000|2021-04-26 20:30:00|64738.2|64718.2|64736.9|64716.9|64738.9|64718.9|64736.3|64716.3|258
1619469300000|2021-04-26 20:35:00|64738.9|64718.9|64740.2|64720.2|64740.7|64720.7|64732.9|64712.9|220
1619469600000|2021-04-26 20:40:00|64740.1|64720.1|64745.1|64725.1|64748.1|64728.1|64740|64720|442
1619469900000|2021-04-26 20:45:00|64745.2|64725.2|64741.8|64721.8|64746.7|64726.7|64740.3|64720.3|154
1619470200000|2021-04-26 20:50:00|64741.1|64721.1|64729.7|64709.7|64742.2|64722.2|64729.3|64709.3|179
1619470500000|2021-04-26 20:55:00|64729.4|64709.4|64742.2|64708.3|64743|64713.9|64726.1|64706.1|236
1619470800000|2021-04-26 21:00:00|64747.5|64705.4|64741.7|64721.7|64751.9|64721.8|64739.3|64698.7|64
1619471100000|2021-04-26 21:05:00|64740.3|64720.3|64746.3|64726.3|64770.1|64728.1|64737.5|64711.4|74
1619471400000|2021-04-26 21:10:00|64746.4|64726.4|64750.4|64714.4|64762.4|64729.4|64738.4|64701.7|147
1619471700000|2021-04-26 21:15:00|64750|64715.3|64742.8|64722.8|64756.5|64724|64738.4|64711.4|80
1619472000000|2021-04-26 21:20:00|64738.4|64718.4|64738.4|64718.4|64743.1|64723.1|64738.4|64718.4|74
1619472300000|2021-04-26 21:25:00|64742.3|64722.3|64743|64723|64751|64724.1|64738.4|64718.4|69
1619472600000|2021-04-26 21:30:00|64741.3|64721.3|64739|64719|64770.3|64725.4|64734.8|64709.2|123
1619472900000|2021-04-26 21:35:00|64738.9|64718.9|64744.3|64724.3|64752.5|64725.6|64738.9|64718.9|73
1619473200000|2021-04-26 21:40:00|64745.2|64725.2|64739.4|64719.4|64750.9|64725.2|64739.3|64719.3|95
1619473500000|2021-04-26 21:45:00|64741.9|64721.9|64743.5|64723.5|64758.6|64724.6|64739|64716.8|113
1619473800000|2021-04-26 21:50:00|64741.8|64721.8|64742.1|64722.1|64756.3|64724.6|64739|64716.2|112
1619474100000|2021-04-26 21:55:00|64743|64723|64739.4|64719.4|64756.6|64724.8|64738.3|64712.5|109
1619474400000|2021-04-26 22:00:00|64745.6|64725.6|64743.1|64723.1|64749.5|64725.8|64738.1|64714.8|155
1619474700000|2021-04-26 22:05:00|64748.6|64728.6|64741|64721|64749.2|64728.6|64738.6|64715.2|126
1619475000000|2021-04-26 22:10:00|64742.1|64722.1|64745|64725|64746.7|64726.7|64740.4|64720.4|98
1619475300000|2021-04-26 22:15:00|64744.4|64724.4|64740.3|64710.3|64748.9|64724.5|64734.2|64705|155
1619475600000|2021-04-26 22:20:00|64735.5|64715.5|64739.1|64719.1|64749.8|64720.8|64734.6|64705.6|136
1619475900000|2021-04-26 22:25:00|64739|64719|64745.7|64710.8|64747.5|64719.7|64737.2|64703.3|99
1619476200000|2021-04-26 22:30:00|64745.5|64711.2|64742.5|64722.5|64749.1|64726.6|64735.4|64705.7|260
1619476500000|2021-04-26 22:35:00|64742.9|64722.9|64747.8|64727.8|64749.1|64729.1|64741.9|64721.9|164
1619476800000|2021-04-26 22:40:00|64748|64728|64747.9|64727.9|64749.5|64729.5|64746.7|64726.7|94
1619477100000|2021-04-26 22:45:00|64748|64728|64752.4|64732.4|64754.8|64734.8|64745.8|64725.8|125
1619477400000|2021-04-26 22:50:00|64753.4|64733.4|64752.6|64732.6|64755.6|64735.6|64747.8|64727.8|179
1619477700000|2021-04-26 22:55:00|64752.2|64732.2|64753|64733|64753.9|64733.9|64750.4|64730.4|155
1619478000000|2021-04-26 23:00:00|64752.3|64732.3|64760.3|64740.3|64761.7|64741.7|64748.3|64728.3|412
1619478300000|2021-04-26 23:05:00|64760.5|64740.5|64762.3|64742.3|64764.5|64744.5|64759.7|64739.7|182
1619478600000|2021-04-26 23:10:00|64762.4|64742.4|64764.6|64744.6|64765.5|64745.5|64760.8|64740.8|232
1619478900000|2021-04-26 23:15:00|64764.2|64744.2|64767.4|64747.4|64768.5|64748.5|64763.7|64743.7|245
1619479200000|2021-04-26 23:20:00|64767.5|64747.5|64767.9|64747.9|64768.2|64748.2|64765.5|64745.5|350
1619479500000|2021-04-26 23:25:00|64767.4|64747.4|64765.6|64745.6|64769|64749|64763.2|64743.2|285
1619479800000|2021-04-26 23:30:00|64765.8|64745.8|64768.1|64748.1|64770.1|64750.1|64762.8|64742.8|214
1619480100000|2021-04-26 23:35:00|64768|64748|64765.6|64745.6|64771|64751|64765.1|64745.1|202
1619480400000|2021-04-26 23:40:00|64765.3|64745.3|64755.4|64735.4|64765.3|64745.3|64754.9|64734.9|281
1619480700000|2021-04-26 23:45:00|64755.5|64735.5|64763.3|64743.3|64768.2|64748.2|64755|64735|228
1619481000000|2021-04-26 23:50:00|64763.6|64743.6|64758.5|64738.5|64767.9|64747.9|64758.3|64738.3|184
1619481300000|2021-04-26 23:55:00|64758.7|64738.7|64761.6|64741.6|64762.8|64742.8|64757.6|64737.6|125
1619481600000|2021-04-27 00:00:00|64761.8|64741.8|64759.6|64749.6|64766.1|64749.6|64759.2|64739.2|393
1619481900000|2021-04-27 00:05:00|64764.7|64744.7|64759.4|64739.4|64764.7|64744.7|64758.9|64738.9|244
1619482200000|2021-04-27 00:10:00|64759.3|64739.3|64757.9|64737.9|64764.3|64744.3|64747|64727|445
1619482500000|2021-04-27 00:15:00|64757.5|64737.5|64755.3|64735.3|64759.5|64741.4|64751|64734|413
1619482800000|2021-04-27 00:20:00|64755.4|64735.4|64757.5|64737.5|64762.3|64742.3|64754.2|64734.2|463
1619483100000|2021-04-27 00:25:00|64757.4|64737.4|64755.3|64735.3|64759.8|64744.2|64751.9|64731.9|343
1619483400000|2021-04-27 00:30:00|64755|64735|64764.1|64744.1|64764.6|64744.6|64754.9|64734.9|504
1619483700000|2021-04-27 00:35:00|64764.2|64744.2|64778.2|64758.2|64781.3|64761.3|64764.1|64744.1|454
1619484000000|2021-04-27 00:40:00|64778|64758|64778.5|64758.5|64784.5|64764.5|64769.6|64749.6|460
1619484300000|2021-04-27 00:45:00|64778.4|64758.4|64770.2|64750.2|64783.1|64767.7|64766.8|64746.8|351
1619484600000|2021-04-27 00:50:00|64770.1|64750.1|64785.5|64765.5|64791.2|64772.4|64769.5|64749.5|534
1619484900000|2021-04-27 00:55:00|64784.1|64764.1|64775.2|64755.2|64787|64767|64773.6|64753.6|562
1619485200000|2021-04-27 01:00:00|64775.1|64755.1|64780.7|64760.7|64783.7|64763.7|64764.9|64747|653
1619485500000|2021-04-27 01:05:00|64780.5|64760.5|64784.9|64764.9|64788.3|64769.2|64776|64760.3|543
1619485800000|2021-04-27 01:10:00|64785|64765|64787.4|64767.4|64792.4|64772.4|64783.5|64763.5|585
1619486100000|2021-04-27 01:15:00|64787.1|64767.1|64791.9|64771.9|64803|64783|64785.5|64767|688
1619486400000|2021-04-27 01:20:00|64792.3|64772.3|64803|64783|64803.1|64788.1|64786.5|64771.6|553
1619486700000|2021-04-27 01:25:00|64802.8|64782.8|64796.8|64786.8|64805.4|64789|64791.7|64776.8|574
1619487000000|2021-04-27 01:30:00|64797|64787|64809|64799|64822.3|64808.3|64796|64785.3|835
1619487300000|2021-04-27 01:35:00|64809.5|64799.5|64804.6|64794.6|64826|64811.1|64804.4|64793.3|692
1619487600000|2021-04-27 01:40:00|64804.4|64794.4|64809.8|64799.8|64818.7|64803.9|64801.1|64785.7|679
1619487900000|2021-04-27 01:45:00|64810.2|64800.2|64811.4|64801.4|64817|64802.3|64801.1|64787.9|742
1619488200000|2021-04-27 01:50:00|64811.3|64801.3|64817.3|64807.3|64825.4|64809.7|64807.6|64797.6|691
1619488500000|2021-04-27 01:55:00|64817.4|64807.4|64840.1|64830.1|64846.5|64834.4|64817|64804.2|765
1619488800000|2021-04-27 02:00:00|64839.5|64829.5|64839.1|64819.1|64858.3|64841.7|64832.2|64818.6|824
1619489100000|2021-04-27 02:05:00|64838.8|64818.8|64855.8|64835.8|64856.2|64839.7|64833.2|64818.8|672
1619489400000|2021-04-27 02:10:00|64850.8|64840.8|64839.2|64829.2|64860.5|64845.4|64838.5|64824.6|596
1619489700000|2021-04-27 02:15:00|64839.1|64829.1|64840.1|64830.1|64842.9|64830.7|64834.2|64820.8|558
1619490000000|2021-04-27 02:20:00|64840|64830|64845.8|64835.8|64847.5|64836.3|64837.2|64824.6|607
1619490300000|2021-04-27 02:25:00|64846|64836|64850.8|64840.8|64858|64843.7|64845.8|64834.3|617
1619490600000|2021-04-27 02:30:00|64851.3|64841.3|64850|64840|64857.4|64844.1|64847.3|64833.9|624
1619490900000|2021-04-27 02:35:00|64849.9|64839.9|64843|64833|64858.5|64843.5|64840.9|64827.2|591
1619491200000|2021-04-27 02:40:00|64842.9|64832.9|64842.5|64832.5|64845.7|64835.7|64837.7|64827.7|570
1619491500000|2021-04-27 02:45:00|64842.3|64832.3|64843.7|64833.7|64844.9|64834.9|64839.7|64829.7|453
1619491800000|2021-04-27 02:50:00|64843.5|64833.5|64838.2|64828.2|64845.8|64833.6|64837.1|64825.8|451
1619492100000|2021-04-27 02:55:00|64838.7|64828.7|64830.1|64820.1|64841.2|64830.3|64829.8|64815|601
1619492400000|2021-04-27 03:00:00|64830.2|64820.2|64827.6|64817.6|64837.6|64823|64826.2|64814.3|629
1619492700000|2021-04-27 03:05:00|64827.7|64817.7|64835.4|64825.4|64839.3|64825.6|64825.2|64813.5|466
1619493000000|2021-04-27 03:10:00|64835.5|64825.5|64820.3|64810.3|64839|64828.2|64820.3|64810.3|447
1619493300000|2021-04-27 03:15:00|64820|64810|64819.5|64809.5|64831.2|64816.8|64817.6|64804|539
1619493600000|2021-04-27 03:20:00|64819.6|64809.6|64817.6|64807.6|64823.4|64810.8|64815.1|64803.4|569
1619493900000|2021-04-27 03:25:00|64817.4|64807.4|64817.1|64807.1|64823.2|64809.1|64813.2|64798.8|436
1619494200000|2021-04-27 03:30:00|64817|64807|64811.8|64801.8|64819.9|64807.2|64810.2|64798.7|560
1619494500000|2021-04-27 03:35:00|64811.9|64801.9|64807.3|64797.3|64817|64801.9|64806.1|64792.3|275
1619494800000|2021-04-27 03:40:00|64807.2|64797.2|64807.4|64797.4|64809.8|64799.8|64806.2|64796.2|317
1619495100000|2021-04-27 03:45:00|64807.3|64797.3|64802.2|64792.2|64814.2|64800.4|64801.6|64791.6|324
1619495400000|2021-04-27 03:50:00|64802.6|64792.6|64817|64807|64817.3|64807.3|64802.1|64791.3|401
1619495700000|2021-04-27 03:55:00|64816.9|64806.9|64823.4|64813.4|64824.6|64814.6|64815.1|64801.7|376
1619496000000|2021-04-27 04:00:00|64823.5|64813.5|64828.6|64818.6|64833.8|64818.7|64822.7|64812|345
1619496300000|2021-04-27 04:05:00|64828.4|64818.4|64825|64815|64834.7|64819.3|64824.8|64813.2|341
1619496600000|2021-04-27 04:10:00|64824.8|64814.8|64821.2|64811.2|64828.7|64815.1|64820|64808.4|246
1619496900000|2021-04-27 04:15:00|64821.1|64811.1|64826.4|64816.4|64831.7|64816.6|64816|64802.6|342
1619497200000|2021-04-27 04:20:00|64826.3|64816.3|64826.2|64816.2|64833.3|64817.6|64822.5|64808.2|288
1619497500000|2021-04-27 04:25:00|64826.9|64816.9|64823.5|64813.5|64826.9|64816.9|64822.1|64812.1|348
1619497800000|2021-04-27 04:30:00|64823.4|64813.4|64823.1|64813.1|64829.4|64815.6|64822.7|64808.7|279
1619498100000|2021-04-27 04:35:00|64823|64813|64824.4|64814.4|64824.7|64814.7|64822.8|64812.8|261
1619498400000|2021-04-27 04:40:00|64824.2|64814.2|64825.1|64815.1|64828.6|64815.6|64820.7|64805.6|225
1619498700000|2021-04-27 04:45:00|64825.2|64815.2|64825.6|64815.6|64826.4|64816.4|64824.9|64814.9|209
1619499000000|2021-04-27 04:50:00|64825.7|64815.7|64821.7|64811.7|64829.6|64816.2|64820.9|64808.2|306
1619499300000|2021-04-27 04:55:00|64821.6|64811.6|64822.8|64812.8|64827.8|64813.6|64818.9|64804.4|343
1619499600000|2021-04-27 05:00:00|64823|64813|64820.8|64810.8|64824.7|64814.7|64819.7|64809.7|363
1619499900000|2021-04-27 05:05:00|64820.7|64810.7|64820.3|64810.3|64825.5|64812|64818.7|64805.4|307
1619500200000|2021-04-27 05:10:00|64820.1|64810.1|64821.1|64811.1|64826.2|64812.4|64819.3|64806.1|280
1619500500000|2021-04-27 05:15:00|64820.9|64810.9|64819.7|64809.7|64826.1|64811.8|64819.5|64805.9|326
1619500800000|2021-04-27 05:20:00|64819.6|64809.6|64811.5|64801.5|64823.3|64809.9|64809.9|64795.4|341
1619501100000|2021-04-27 05:25:00|64812.6|64802.6|64810.5|64800.5|64815.3|64803.2|64809.3|64795.2|316
1619501400000|2021-04-27 05:30:00|64810.6|64800.6|64791.7|64781.7|64810.9|64800.9|64787.8|64777.8|593
1619501700000|2021-04-27 05:35:00|64791.6|64781.6|64783.3|64773.3|64796.7|64786.7|64778.6|64768.6|570
1619502000000|2021-04-27 05:40:00|64783.2|64773.2|64771.9|64761.9|64783.9|64773.9|64769.5|64759.5|526
1619502300000|2021-04-27 05:45:00|64772|64762|64762.8|64752.8|64781.1|64771.1|64762.5|64752.5|677
1619502600000|2021-04-27 05:50:00|64762.6|64752.6|64770.7|64760.7|64771.3|64761.3|64759.5|64749.5|554
1619502900000|2021-04-27 05:55:00|64770.8|64760.8|64757|64747|64770.9|64760.9|64753.8|64743.8|686
1619503200000|2021-04-27 06:00:00|64756.7|64746.7|64761.2|64751.2|64765.9|64755.9|64753.2|64743.2|656
1619503500000|2021-04-27 06:05:00|64761.3|64751.3|64766.2|64756.2|64767.7|64756.8|64752.6|64742.6|673
1619503800000|2021-04-27 06:10:00|64766.1|64756.1|64780.3|64770.3|64780.8|64770.8|64766.1|64756.1|674
1619504100000|2021-04-27 06:15:00|64780.4|64770.4|64783.1|64773.1|64787.8|64777.8|64776.8|64765.5|604
1619504400000|2021-04-27 06:20:00|64782.9|64772.9|64790.6|64780.6|64794.3|64784.3|64782.9|64770|586
1619504700000|2021-04-27 06:25:00|64790.4|64780.4|64789.9|64779.9|64793.2|64783.2|64782.6|64772.6|587
1619505000000|2021-04-27 06:30:00|64790|64780|64791|64781|64791.9|64781.9|64786.1|64776.1|582
1619505300000|2021-04-27 06:35:00|64791.1|64781.1|64784.3|64774.3|64791.6|64781.6|64783.4|64773.4|526
1619505600000|2021-04-27 06:40:00|64784.4|64774.4|64792.8|64782.8|64798.2|64786.2|64784.4|64774.4|592
1619505900000|2021-04-27 06:45:00|64792.7|64782.7|64789.7|64779.7|64796.6|64786.6|64786.2|64776.2|508
1619506200000|2021-04-27 06:50:00|64789.8|64779.8|64795.3|64785.3|64805.1|64790.4|64789|64779|643
1619506500000|2021-04-27 06:55:00|64795.5|64785.5|64788|64778|64799.9|64789.9|64788|64778|733
1619506800000|2021-04-27 07:00:00|64788.3|64778.3|64779.5|64769.5|64792.8|64782.8|64779|64769|700
1619507100000|2021-04-27 07:05:00|64779.6|64769.6|64773.6|64763.6|64779.6|64769.6|64760.5|64750.5|755
1619507400000|2021-04-27 07:10:00|64773.5|64763.5|64778|64768|64781|64771|64763.9|64753.9|703
1619507700000|2021-04-27 07:15:00|64777.9|64767.9|64784.6|64774.6|64788.1|64774.7|64770.8|64756.9|635
1619508000000|2021-04-27 07:20:00|64784.7|64774.7|64772.5|64762.5|64790.4|64780.4|64771.1|64761.1|631
1619508300000|2021-04-27 07:25:00|64772.6|64762.6|64787.1|64777.1|64788|64778|64770.3|64760.3|718
1619508600000|2021-04-27 07:30:00|64787.2|64777.2|64789.5|64779.5|64794.7|64784.7|64787|64774.3|623
1619508900000|2021-04-27 07:35:00|64789.4|64779.4|64792.1|64782.1|64798.2|64787.3|64788.3|64778|700
1619509200000|2021-04-27 07:40:00|64792.2|64782.2|64788.9|64778.9|64796.6|64786.6|64786.9|64776.9|625
1619509500000|2021-04-27 07:45:00|64788.8|64778.8|64784.9|64774.9|64790.4|64780.4|64781.5|64771.5|576
1619509800000|2021-04-27 07:50:00|64785|64775|64793.1|64783.1|64796.1|64786.1|64784|64774|596
1619510100000|2021-04-27 07:55:00|64793|64783|64797.6|64787.6|64801.3|64791.3|64790.2|64777.6|620
1619510400000|2021-04-27 08:00:00|64798.5|64788.5|64796.6|64786.6|64801.9|64791.9|64795.4|64785.4|595
1619510700000|2021-04-27 08:05:00|64796.5|64786.5|64812.1|64802.1|64813.7|64803.7|64792.2|64779.3|605
1619511000000|2021-04-27 08:10:00|64812.4|64802.4|64836.3|64826.3|64843.8|64829.7|64811.5|64801.5|687
1619511300000|2021-04-27 08:15:00|64841.3|64821.3|64832|64822|64841.3|64828.2|64830|64820|676
1619511600000|2021-04-27 08:20:00|64831.3|64821.3|64826.1|64816.1|64832.8|64822.8|64813.7|64803.7|620
1619511900000|2021-04-27 08:25:00|64825.9|64815.9|64832.7|64822.7|64836.3|64823.7|64818.9|64804.5|568
1619512200000|2021-04-27 08:30:00|64832.9|64822.9|64849.5|64829.5|64849.5|64834.7|64829.9|64819.2|554
1619512500000|2021-04-27 08:35:00|64844.9|64834.9|64861|64851|64862.3|64852.3|64841.9|64831.9|623
1619512800000|2021-04-27 08:40:00|64860.9|64850.9|64848.4|64838.4|64864.9|64854.9|64847.4|64837.4|659
1619513100000|2021-04-27 08:45:00|64848.5|64838.5|64849|64839|64854.9|64842.2|64847.4|64834.5|549
1619513400000|2021-04-27 08:50:00|64848.8|64838.8|64845.9|64835.9|64849.1|64839.1|64837.9|64827.9|614
1619513700000|2021-04-27 08:55:00|64846|64836|64838.7|64828.7|64851.9|64838.6|64835.4|64825.4|553
1619514000000|2021-04-27 09:00:00|64839.2|64829.2|64832.6|64822.6|64842.6|64832.6|64832.4|64822.4|591
1619514300000|2021-04-27 09:05:00|64832.5|64822.5|64832.2|64822.2|64839.4|64829.4|64828.6|64818.6|497
1619514600000|2021-04-27 09:10:00|64832.1|64822.1|64844.6|64834.6|64848.9|64838.9|64831.5|64821.5|628
1619514900000|2021-04-27 09:15:00|64844.4|64834.4|64847|64837|64848.9|64838.9|64839.6|64829.6|630
1619515200000|2021-04-27 09:20:00|64847.1|64837.1|64837.1|64827.1|64847.1|64837.1|64836.5|64822.6|548
1619515500000|2021-04-27 09:25:00|64836.9|64826.9|64825.9|64815.9|64840.6|64830.6|64825.5|64815.4|517
1619515800000|2021-04-27 09:30:00|64826|64816|64823.8|64813.8|64827|64817|64817.1|64807.1|515
1619516100000|2021-04-27 09:35:00|64823.9|64813.9|64825.8|64815.8|64830.1|64820.1|64823.4|64813.4|473
1619516400000|2021-04-27 09:40:00|64825.9|64815.9|64822.4|64812.4|64834|64824|64820.6|64810.6|502
1619516700000|2021-04-27 09:45:00|64822.2|64812.2|64819.8|64809.8|64828.7|64815.7|64816.5|64806.5|485
1619517000000|2021-04-27 09:50:00|64819.9|64809.9|64825.3|64815.3|64828.2|64818.2|64819.9|64809.9|538
1619517300000|2021-04-27 09:55:00|64825.4|64815.4|64824.9|64814.9|64837.9|64823.9|64823.8|64812|591
1619517600000|2021-04-27 10:00:00|64829|64809|64814.9|64794.9|64829.5|64815.4|64804.8|64794.8|595
1619517900000|2021-04-27 10:05:00|64809.6|64799.6|64807.7|64797.7|64811.8|64801.8|64802.7|64792.7|472
1619518200000|2021-04-27 10:10:00|64807.8|64797.8|64817.4|64797.4|64821.9|64801.9|64800.7|64788|412
1619518500000|2021-04-27 10:15:00|64817.5|64797.5|64809.1|64799.1|64820.2|64804.9|64806.6|64791.9|508
1619518800000|2021-04-27 10:20:00|64809.2|64799.2|64806.6|64796.6|64809.3|64799.3|64805.7|64795.7|328
1619519100000|2021-04-27 10:25:00|64806.7|64796.7|64801.2|64791.2|64807.3|64797.3|64800.1|64790.1|428
1619519400000|2021-04-27 10:30:00|64801.1|64791.1|64800.6|64790.6|64802.4|64792.4|64796.5|64786.5|450
1619519700000|2021-04-27 10:35:00|64800.5|64790.5|64802.2|64792.2|64807.9|64792.9|64799|64787.6|447
1619520000000|2021-04-27 10:40:00|64801.8|64791.8|64790.1|64780.1|64802.9|64792.9|64789.6|64775.3|484
1619520300000|2021-04-27 10:45:00|64789.9|64779.9|64789.3|64779.3|64794.8|64780.8|64788.3|64773.6|452
1619520600000|2021-04-27 10:50:00|64789.2|64779.2|64793.3|64783.3|64793.6|64783.6|64787.1|64777.1|413
1619520900000|2021-04-27 10:55:00|64793.1|64783.1|64793|64783|64802.8|64787.8|64788.7|64774.8|495
1619521200000|2021-04-27 11:00:00|64793.2|64783.2|64797.8|64787.8|64803.7|64789.4|64792.4|64778.1|624
1619521500000|2021-04-27 11:05:00|64797.9|64787.9|64802.6|64792.6|64807.4|64793.2|64797.3|64782.7|457
1619521800000|2021-04-27 11:10:00|64802.9|64792.9|64800.1|64790.1|64803.1|64793.1|64799.1|64789.1|429
1619522100000|2021-04-27 11:15:00|64800|64790|64798.1|64788.1|64803.8|64791.1|64797.8|64783.3|431
1619522400000|2021-04-27 11:20:00|64798.2|64788.2|64800.2|64790.2|64801.7|64791.7|64796.7|64786.7|513
1619522700000|2021-04-27 11:25:00|64800|64790|64797.9|64787.9|64801.7|64791.7|64796.8|64786.8|420
1619523000000|2021-04-27 11:30:00|64797.8|64787.8|64791.4|64781.4|64798.1|64788.1|64787.8|64777.8|553
1619523300000|2021-04-27 11:35:00|64791.5|64781.5|64802.4|64792.4|64803|64793|64789.1|64779.1|563
1619523600000|2021-04-27 11:40:00|64802.5|64792.5|64803.8|64793.8|64806.8|64796.8|64802.4|64792.4|533
1619523900000|2021-04-27 11:45:00|64803.6|64793.6|64802.1|64792.1|64809.4|64799.4|64800.3|64787.9|625
1619524200000|2021-04-27 11:50:00|64802.3|64792.3|64805.9|64795.9|64812.3|64800.1|64800.7|64790.7|612
1619524500000|2021-04-27 11:55:00|64806.2|64796.2|64809.2|64799.2|64814|64800.5|64802.8|64792.8|634
1619524800000|2021-04-27 12:00:00|64808.8|64798.8|64817.7|64807.7|64825.1|64809.1|64808.6|64796.9|528
1619525100000|2021-04-27 12:05:00|64817.5|64807.5|64818.4|64808.4|64830.5|64816.3|64816.4|64801.3|608
1619525400000|2021-04-27 12:10:00|64818.5|64808.5|64818.8|64798.8|64834.8|64814.8|64818.2|64798.4|619
1619525700000|2021-04-27 12:15:00|64818.6|64798.6|64813.7|64803.7|64821.1|64804.7|64813.5|64794.7|576
1619526000000|2021-04-27 12:20:00|64813.5|64803.5|64815.1|64805.1|64820.7|64805.5|64806.7|64791.3|563
1619526300000|2021-04-27 12:25:00|64815.4|64805.4|64817.3|64797.3|64823.3|64807.4|64812|64796.4|646
1619526600000|2021-04-27 12:30:00|64817.4|64797.4|64825.9|64805.9|64828|64812.8|64812.8|64796.8|572
1619526900000|2021-04-27 12:35:00|64826|64806|64831.8|64821.8|64838.8|64822.8|64821.1|64805.7|698
1619527200000|2021-04-27 12:40:00|64831.7|64821.7|64833.1|64813.1|64833.1|64821.9|64822.7|64807.6|621
1619527500000|2021-04-27 12:45:00|64833|64813|64827.6|64807.6|64833.8|64818.8|64818.8|64801.6|604
1619527800000|2021-04-27 12:50:00|64827.7|64807.7|64823.5|64813.5|64830|64814.5|64819.4|64804.1|632
1619528100000|2021-04-27 12:55:00|64823.6|64813.6|64829.9|64809.9|64833.6|64818.3|64822|64806.9|698
1619528400000|2021-04-27 13:00:00|64829.7|64809.7|64828.7|64818.7|64831.1|64820|64821.8|64805.8|735
1619528700000|2021-04-27 13:05:00|64828.8|64818.8|64810.9|64800.9|64828.9|64818.9|64810.5|64800.5|833
1619529000000|2021-04-27 13:10:00|64811.2|64801.2|64816.3|64806.3|64816.6|64806.6|64810.7|64800.7|737
1619529300000|2021-04-27 13:15:00|64816.2|64806.2|64815.7|64805.7|64816.5|64806.5|64813|64803|623
1619529600000|2021-04-27 13:20:00|64815.6|64805.6|64823.1|64813.1|64823.1|64813.1|64810.6|64800.6|659
1619529900000|2021-04-27 13:25:00|64823|64813|64829.1|64819.1|64832.2|64822.2|64822.5|64812.5|580
1619530200000|2021-04-27 13:30:00|64829|64819|64830.8|64820.8|64832.1|64822.1|64825.4|64815.4|622
1619530500000|2021-04-27 13:35:00|64830.9|64820.9|64830.3|64820.3|64834.3|64824.3|64823.3|64813.3|661
1619530800000|2021-04-27 13:40:00|64830.7|64820.7|64830.9|64820.9|64838.3|64828.3|64829.5|64819.5|625
1619531100000|2021-04-27 13:45:00|64831.4|64821.4|64817.3|64807.3|64832.7|64822.7|64814.1|64804.1|583
1619531400000|2021-04-27 13:50:00|64817.5|64807.5|64816.1|64806.1|64823.3|64811|64812.4|64802.3|656
1619531700000|2021-04-27 13:55:00|64816|64806|64828.9|64808.9|64830.7|64818.8|64814.6|64802.5|517
1619532000000|2021-04-27 14:00:00|64829.4|64809.4|64819.1|64809.1|64830.4|64815.7|64816.6|64802.7|634
1619532300000|2021-04-27 14:05:00|64819.3|64809.3|64817.7|64807.7|64819.6|64809.6|64812.9|64799.1|747
1619532600000|2021-04-27 14:10:00|64817.5|64807.5|64812|64802|64823.2|64813.2|64810.4|64800.4|782
1619532900000|2021-04-27 14:15:00|64812.4|64802.4|64814.1|64804.1|64826|64811.4|64807.2|64797.2|839
1619533200000|2021-04-27 14:20:00|64814.3|64804.3|64811.3|64801.3|64815.1|64805.1|64807.5|64797.5|673
1619533500000|2021-04-27 14:25:00|64811.4|64801.4|64804.1|64794.1|64815|64805|64804|64794|668
1619533800000|2021-04-27 14:30:00|64804.2|64794.2|64808.3|64798.3|64809|64799|64801.8|64791.8|637
1619534100000|2021-04-27 14:35:00|64808.2|64798.2|64815.3|64805.3|64815.5|64805.5|64806.3|64796.3|711
1619534400000|2021-04-27 14:40:00|64815.2|64805.2|64812.2|64802.2|64821.2|64807.1|64809.5|64799.2|780
1619534700000|2021-04-27 14:45:00|64811.9|64801.9|64807.3|64797.3|64814.6|64804.6|64806.4|64796.4|751
1619535000000|2021-04-27 14:50:00|64807.5|64797.5|64798.6|64788.6|64807.5|64797.5|64795.5|64785.5|686
1619535300000|2021-04-27 14:55:00|64798.2|64788.2|64795.8|64785.8|64806.3|64796.3|64795.8|64784.1|792
1619535600000|2021-04-27 15:00:00|64796|64786|64800.7|64790.7|64801.2|64791.2|64793.3|64783.3|724
1619535900000|2021-04-27 15:05:00|64800.8|64790.8|64803.1|64793.1|64805.3|64795.3|64794.3|64784.3|607
1619536200000|2021-04-27 15:10:00|64803|64793|64795.7|64785.7|64803.6|64793.6|64792.3|64782.3|674
1619536500000|2021-04-27 15:15:00|64796.6|64786.6|64796.4|64786.4|64802.9|64792.9|64795.4|64785.4|642
1619536800000|2021-04-27 15:20:00|64796.7|64786.7|64794.4|64784.4|64799.5|64788.2|64790.6|64778.7|623
1619537100000|2021-04-27 15:25:00|64794.5|64784.5|64797.1|64787.1|64802.5|64788|64789.3|64779.3|648
1619537400000|2021-04-27 15:30:00|64797.4|64787.4|64792.8|64782.8|64797.8|64787.8|64791.2|64781.2|794
1619537700000|2021-04-27 15:35:00|64792.7|64782.7|64790|64780|64795.9|64785.9|64788.6|64778.6|813
1619538000000|2021-04-27 15:40:00|64789.9|64779.9|64791.7|64781.7|64792|64782|64789|64779|621
1619538300000|2021-04-27 15:45:00|64792|64782|64802.4|64792.4|64807.9|64793.2|64791.8|64777.8|585
1619538600000|2021-04-27 15:50:00|64802.3|64792.3|64792.5|64782.5|64804.3|64792.3|64791.6|64781.6|545
1619538900000|2021-04-27 15:55:00|64792.4|64782.4|64792.2|64782.2|64793|64783|64790.1|64780.1|541
1619539200000|2021-04-27 16:00:00|64792|64782|64795|64785|64802.5|64789|64790.9|64777.1|627
1619539500000|2021-04-27 16:05:00|64795.1|64785.1|64802.3|64792.3|64806.6|64792.8|64793.3|64779.3|480
1619539800000|2021-04-27 16:10:00|64802.2|64792.2|64802.6|64792.6|64808.7|64793.8|64801.3|64787.3|437
1619540100000|2021-04-27 16:15:00|64802.7|64792.7|64804.2|64794.2|64810.1|64795.5|64802.5|64790.1|374
1619540400000|2021-04-27 16:20:00|64804.1|64794.1|64806.6|64796.6|64807.8|64797.8|64803.6|64793.6|372
1619540700000|2021-04-27 16:25:00|64806.5|64796.5|64806|64796|64807.7|64797.7|64805.8|64795.8|357
1619541000000|2021-04-27 16:30:00|64806.6|64796.6|64802.6|64792.6|64808.8|64796.8|64802|64787.6|409
1619541300000|2021-04-27 16:35:00|64802.5|64792.5|64801|64791|64805.8|64793.1|64798.5|64783.9|486
1619541600000|2021-04-27 16:40:00|64801.2|64791.2|64797.2|64787.2|64803.8|64793.8|64794.1|64784.1|482
1619541900000|2021-04-27 16:45:00|64797.1|64787.1|64800.1|64790.1|64802|64792|64796.1|64786.1|555
1619542200000|2021-04-27 16:50:00|64801.3|64791.3|64807.3|64797.3|64808.2|64798.2|64800.6|64790.6|428
1619542500000|2021-04-27 16:55:00|64807.2|64797.2|64809|64799|64812.6|64802.3|64806.4|64791.6|510
1619542800000|2021-04-27 17:00:00|64809.1|64799.1|64793|64783|64809.7|64799.7|64792.7|64778|540
1619543100000|2021-04-27 17:05:00|64793.1|64783.1|64794.1|64784.1|64797.7|64784.3|64790.6|64777.4|512
1619543400000|2021-04-27 17:10:00|64794|64784|64791.9|64781.9|64797|64787|64789.1|64776.7|504
1619543700000|2021-04-27 17:15:00|64791.6|64781.6|64793.3|64783.3|64798.3|64783.6|64789.6|64775.6|493
1619544000000|2021-04-27 17:20:00|64793.1|64783.1|64793.3|64783.3|64797.2|64783.4|64790.5|64775.7|443
1619544300000|2021-04-27 17:25:00|64793.4|64783.4|64793.9|64783.9|64800|64785.3|64793.3|64778.2|344
1619544600000|2021-04-27 17:30:00|64793.8|64783.8|64793.3|64783.3|64800.3|64786.4|64791.7|64779.8|477
1619544900000|2021-04-27 17:35:00|64798.5|64778.5|64800.1|64790.1|64803.1|64790.2|64789.4|64776.1|517
1619545200000|2021-04-27 17:40:00|64799.9|64789.9|64800.6|64790.6|64801|64791|64798.9|64788.9|299
1619545500000|2021-04-27 17:45:00|64800.5|64790.5|64801.9|64791.9|64806|64794.5|64799.6|64785.7|398
1619545800000|2021-04-27 17:50:00|64801.8|64791.8|64802.7|64792.7|64804.2|64794.2|64799.5|64789.5|373
1619546100000|2021-04-27 17:55:00|64802|64792|64809.1|64799.1|64809.8|64799.5|64801.8|64789.8|417
1619546400000|2021-04-27 18:00:00|64809.3|64799.3|64814.1|64804.1|64820.2|64805.1|64807.9|64793.6|467
1619546700000|2021-04-27 18:05:00|64814|64804|64814.7|64804.7|64820.7|64809.1|64813.5|64798.5|357
1619547000000|2021-04-27 18:10:00|64814.6|64804.6|64815.3|64805.3|64825.4|64810.5|64814.3|64799.8|473
1619547300000|2021-04-27 18:15:00|64815.1|64805.1|64811.5|64801.5|64819.7|64806|64809.8|64795.4|553
1619547600000|2021-04-27 18:20:00|64811.4|64801.4|64816|64806|64820.9|64806.3|64811.4|64796.3|395
1619547900000|2021-04-27 18:25:00|64816.1|64806.1|64796.3|64786.3|64816.2|64806.2|64795.5|64780.9|590
1619548200000|2021-04-27 18:30:00|64796.4|64786.4|64803.8|64783.8|64806.5|64791.4|64796.2|64781.7|477
1619548500000|2021-04-27 18:35:00|64803.6|64783.6|64804.5|64794.5|64811.2|64795.5|64798.3|64783.3|589
1619548800000|2021-04-27 18:40:00|64804.8|64794.8|64802.7|64792.7|64810.1|64794.9|64800.3|64785.7|494
1619549100000|2021-04-27 18:45:00|64802.8|64792.8|64812.2|64792.2|64812.2|64797.5|64801.7|64785.6|537
1619549400000|2021-04-27 18:50:00|64812.4|64792.4|64812.8|64792.8|64814.4|64799.5|64805.4|64790.8|528
1619549700000|2021-04-27 18:55:00|64807.6|64797.6|64809.3|64789.3|64812.9|64797.7|64804.5|64789.3|493
1619550000000|2021-04-27 19:00:00|64809.4|64789.4|64811.9|64791.9|64812.7|64797.3|64803.9|64789.1|495
1619550300000|2021-04-27 19:05:00|64811.8|64791.8|64810.8|64790.8|64815.7|64798.9|64803.8|64788.4|472
1619550600000|2021-04-27 19:10:00|64811|64791|64806.9|64786.9|64811.3|64796.5|64801.3|64784.7|362
1619550900000|2021-04-27 19:15:00|64806.8|64786.8|64803.7|64783.7|64808.1|64792.7|64798|64781.9|485
1619551200000|2021-04-27 19:20:00|64803.6|64783.6|64809|64789|64810.7|64795.2|64798|64783.2|404
1619551500000|2021-04-27 19:25:00|64808.8|64788.8|64805.1|64795.1|64812.8|64797.3|64803.7|64786.4|409
1619551800000|2021-04-27 19:30:00|64804.8|64794.8|64809.6|64789.6|64810.4|64795.3|64804.3|64789.4|383
1619552100000|2021-04-27 19:35:00|64809.7|64789.7|64808.2|64788.2|64810.3|64795.3|64802.4|64787.4|304
1619552400000|2021-04-27 19:40:00|64808.1|64788.1|64809.1|64789.1|64809.9|64793.5|64802.6|64787.6|346
1619552700000|2021-04-27 19:45:00|64808.9|64788.9|64811.1|64791.1|64811.7|64796|64804.9|64788.7|566
1619553000000|2021-04-27 19:50:00|64810.9|64790.9|64810.8|64790.8|64811.6|64796.5|64805.1|64790.2|485
1619553300000|2021-04-27 19:55:00|64805.7|64795.7|64810.7|64790.7|64812.5|64796|64805.2|64789.8|489
1619553600000|2021-04-27 20:00:00|64811|64791|64808.7|64788.7|64811.5|64791.5|64808.4|64788.4|373
1619553900000|2021-04-27 20:05:00|64808.8|64788.8|64804.4|64784.4|64809|64789|64804.1|64784.1|385
1619554200000|2021-04-27 20:10:00|64804.5|64784.5|64804.9|64784.9|64805.7|64785.7|64803.8|64783.8|208
1619554500000|2021-04-27 20:15:00|64804.7|64784.7|64809.3|64789.3|64809.7|64789.7|64804.6|64784.6|148
1619554800000|2021-04-27 20:20:00|64809.5|64789.5|64811|64791|64811.5|64791.5|64808.8|64788.8|230
1619555100000|2021-04-27 20:25:00|64810.9|64790.9|64810.6|64790.6|64811.3|64791.3|64810.1|64790.1|188
1619555400000|2021-04-27 20:30:00|64811|64791|64810.4|64790.4|64811.6|64791.6|64809.2|64789.2|184
1619555700000|2021-04-27 20:35:00|64810.7|64790.7|64810.7|64790.7|64811.4|64791.4|64809.5|64789.5|146
1619556000000|2021-04-27 20:40:00|64810.5|64790.5|64811|64791|64812.1|64792.1|64809.2|64789.2|149
1619556300000|2021-04-27 20:45:00|64810.8|64790.8|64807.2|64787.2|64810.8|64790.8|64805.8|64785.8|151
1619556600000|2021-04-27 20:50:00|64807.1|64787.1|64804.7|64784.7|64807.1|64787.1|64802.7|64782.7|101
1619556900000|2021-04-27 20:55:00|64803.3|64783.3|64824.8|64791.1|64825.3|64796.1|64801.6|64781.6|142
1619557200000|2021-04-27 21:00:00|64828.7|64790|64816.4|64796.4|64829|64797.9|64813.6|64785.1|54
1619557500000|2021-04-27 21:05:00|64814.6|64794.6|64822|64791.2|64835.2|64799.5|64810.3|64783.1|85
1619557800000|2021-04-27 21:10:00|64814.3|64794.3|64812.9|64792.9|64831.3|64798.5|64811.8|64784.7|105
1619558100000|2021-04-27 21:15:00|64812.8|64792.8|64813.3|64793.3|64847.3|64798.2|64812.1|64787.3|94
1619558400000|2021-04-27 21:20:00|64813.5|64793.5|64827|64786.5|64848.9|64795.6|64808.5|64770.7|135
1619558700000|2021-04-27 21:25:00|64824.9|64787.7|64826.3|64784.4|64836.2|64796.5|64816.5|64773.9|132
1619559000000|2021-04-27 21:30:00|64825.4|64785.8|64826.9|64778.5|64858.7|64796.4|64815.9|64754.2|113
1619559300000|2021-04-27 21:35:00|64826.4|64777.6|64823.9|64783.7|64832|64786.5|64821.1|64772.6|151
1619559600000|2021-04-27 21:40:00|64824.5|64782.4|64823.8|64780.9|64831.6|64789.3|64815.4|64774.3|120
1619559900000|2021-04-27 21:45:00|64829.4|64774.8|64822.5|64778.3|64829.4|64787.1|64815.6|64771.3|158
1619560200000|2021-04-27 21:50:00|64821.4|64782.6|64823.8|64786|64831.5|64796.3|64815.5|64771.9|160
1619560500000|2021-04-27 21:55:00|64824|64785.8|64832.9|64777.5|64840|64796.8|64816.6|64774.3|140
1619560800000|2021-04-27 22:00:00|64833.7|64779.8|64813.9|64778.2|64833.7|64782.3|64812.9|64771.6|748
1619561100000|2021-04-27 22:05:00|64815.9|64775.5|64827.3|64777.1|64830.4|64783.1|64810.7|64772.6|726
1619561400000|2021-04-27 22:10:00|64826.5|64776.6|64827.2|64784.9|64830.2|64784.9|64822.4|64772.2|564
1619561700000|2021-04-27 22:15:00|64826.3|64781.7|64813.8|64776.4|64826.3|64783.4|64803|64770.5|414
1619562000000|2021-04-27 22:20:00|64814.1|64779.5|64812.2|64775.9|64820.7|64781.1|64811.8|64774.9|251
1619562300000|2021-04-27 22:25:00|64822.6|64781.1|64810.9|64775.9|64823.6|64789.5|64803.4|64771.5|510
1619562600000|2021-04-27 22:30:00|64812|64775|64826.5|64806.5|64838.4|64810.8|64804.1|64774.6|656
1619562900000|2021-04-27 22:35:00|64826.2|64806.2|64825.5|64805.5|64833.5|64809.7|64822.4|64799.6|713
1619563200000|2021-04-27 22:40:00|64827|64807|64826.7|64806.7|64836.4|64807.9|64822.9|64799.4|705
1619563500000|2021-04-27 22:45:00|64826.8|64806.8|64830.8|64810.8|64839.5|64810.8|64822.4|64797|805
1619563800000|2021-04-27 22:50:00|64830.5|64810.5|64822.6|64802.6|64837.7|64810.5|64821.6|64798.4|778
1619564100000|2021-04-27 22:55:00|64823.6|64803.6|64825.2|64805.2|64832.2|64811.3|64822|64799.9|908
1619564400000|2021-04-27 23:00:00|64827.5|64807.5|64828.5|64808.5|64833.4|64811.4|64825.5|64802.5|328
1619564700000|2021-04-27 23:05:00|64828|64808|64825.5|64805.5|64839|64811.2|64823.3|64800.1|389
1619565000000|2021-04-27 23:10:00|64826|64806|64824|64804|64829.1|64809.1|64822.5|64802.5|352
1619565300000|2021-04-27 23:15:00|64822.9|64802.9|64824.7|64804.7|64826.2|64806.2|64822.7|64802.7|299
1619565600000|2021-04-27 23:20:00|64825|64805|64825.9|64805.9|64828.2|64808.2|64823.1|64803.1|203
1619565900000|2021-04-27 23:25:00|64826.6|64806.6|64836|64816|64838.5|64818.5|64823.7|64803.7|366
1619566200000|2021-04-27 23:30:00|64836.1|64816.1|64835.5|64815.5|64838.1|64818.1|64829.1|64809.1|320
1619566500000|2021-04-27 23:35:00|64835.4|64815.4|64833|64813|64837.9|64817.9|64832.4|64812.4|157
1619566800000|2021-04-27 23:40:00|64833.2|64813.2|64835.4|64815.4|64839.7|64819.7|64832.3|64812.3|196
1619567100000|2021-04-27 23:45:00|64835.3|64815.3|64835.4|64815.4|64838.1|64818.1|64832.1|64812.1|159
1619567400000|2021-04-27 23:50:00|64834.8|64814.8|64843|64823|64843.7|64823.7|64834|64814|222
1619567700000|2021-04-27 23:55:00|64843.2|64823.2|64843.5|64823.5|64845|64825|64837.7|64817.7|237
1619568000000|2021-04-28 00:00:00|64843.7|64823.7|64858.1|64838.1|64865.5|64845.5|64843|64823|519
1619568300000|2021-04-28 00:05:00|64858|64838|64851|64831|64859.2|64839.2|64849|64829|305
1619568600000|2021-04-28 00:10:00|64850.9|64830.9|64852.8|64832.8|64854.4|64834.4|64849.6|64829.6|299
1619568900000|2021-04-28 00:15:00|64852.9|64832.9|64856.5|64836.5|64862.3|64846|64849.8|64829.8|419
1619569200000|2021-04-28 00:20:00|64856.8|64836.8|64856.2|64836.2|64859.2|64839.2|64850.6|64830.6|305
1619569500000|2021-04-28 00:25:00|64856.1|64836.1|64856.6|64836.6|64858.4|64838.4|64853.3|64833.3|260
1619569800000|2021-04-28 00:30:00|64856.5|64836.5|64870.5|64850.5|64874|64854|64851.5|64836.2|536
1619570100000|2021-04-28 00:35:00|64870.4|64850.4|64867.8|64847.8|64870.8|64850.8|64862.7|64842.7|349
1619570400000|2021-04-28 00:40:00|64867.7|64847.7|64867.9|64847.9|64868.5|64853.3|64861.7|64846|275
1619570700000|2021-04-28 00:45:00|64868|64848|64862.6|64842.6|64868.6|64853.5|64857|64840.1|396
1619571000000|2021-04-28 00:50:00|64862.7|64842.7|64867.1|64847.1|64868.3|64848.3|64858.1|64842|493
1619571300000|2021-04-28 00:55:00|64867.2|64847.2|64872.9|64852.9|64874.7|64855|64865|64847.2|514
1619571600000|2021-04-28 01:00:00|64872.7|64852.7|64860.2|64840.2|64873.4|64853.4|64854.9|64834.9|784
1619571900000|2021-04-28 01:05:00|64860.7|64840.7|64848.1|64828.1|64861.3|64841.3|64846.2|64826.2|629
1619572200000|2021-04-28 01:10:00|64848|64828|64856.1|64836.1|64861|64841|64839.5|64823.6|605
1619572500000|2021-04-28 01:15:00|64855.3|64835.3|64852.8|64832.8|64863.4|64843.4|64852.3|64832.3|657
1619572800000|2021-04-28 01:20:00|64853|64833|64854.4|64834.4|64857|64842.4|64841.9|64827.1|645
1619573100000|2021-04-28 01:25:00|64853.8|64833.8|64851.8|64831.8|64859|64840.4|64846.7|64829|491
1619573400000|2021-04-28 01:30:00|64851.6|64831.6|64859.4|64839.4|64863.6|64849.2|64848|64831.5|801
1619573700000|2021-04-28 01:35:00|64858.6|64838.6|64876.4|64866.4|64883.1|64869.8|64852.1|64836.6|819
1619574000000|2021-04-28 01:40:00|64875.9|64865.9|64868.1|64858.1|64882.2|64867.6|64868.1|64850.9|753
1619574300000|2021-04-28 01:45:00|64868.2|64858.2|64856|64846|64873.2|64858.2|64855.6|64841.5|676
1619574600000|2021-04-28 01:50:00|64855.9|64845.9|64842.9|64832.9|64860|64849.3|64842.9|64826.6|651
1619574900000|2021-04-28 01:55:00|64842.8|64832.8|64836.6|64826.6|64846.3|64834.5|64832.4|64817.3|734
1619575200000|2021-04-28 02:00:00|64836.8|64826.8|64843.1|64833.1|64848.1|64838.1|64835.8|64825.8|621
1619575500000|2021-04-28 02:05:00|64843.3|64833.3|64841.7|64831.7|64848.1|64836.6|64840.2|64825.7|535
1619575800000|2021-04-28 02:10:00|64842.2|64832.2|64824.8|64814.8|64843.9|64833.3|64822.3|64811|590
1619576100000|2021-04-28 02:15:00|64824.7|64814.7|64815.3|64805.3|64829.6|64815.6|64814.4|64801.7|526
1619576400000|2021-04-28 02:20:00|64815.2|64805.2|64830.4|64820.4|64835.5|64822.1|64813.7|64800.7|648
1619576700000|2021-04-28 02:25:00|64835.3|64815.3|64838|64828|64846.5|64830.4|64828.5|64813.7|644
1619577000000|2021-04-28 02:30:00|64837.9|64827.9|64845.6|64835.6|64853.6|64839.8|64831.6|64817.2|680
1619577300000|2021-04-28 02:35:00|64845.5|64835.5|64844|64834|64853.6|64838.9|64841|64826.3|614
1619577600000|2021-04-28 02:40:00|64843.9|64833.9|64834.4|64824.4|64844.7|64833.9|64831.4|64816.2|665
1619577900000|2021-04-28 02:45:00|64834.5|64824.5|64847.2|64837.2|64856.8|64843|64834.5|64821|677
1619578200000|2021-04-28 02:50:00|64847.3|64837.3|64848.9|64838.9|64852.3|64839|64840.4|64829.9|533
1619578500000|2021-04-28 02:55:00|64848.8|64838.8|64850.4|64830.4|64852.5|64841|64839.6|64824.8|658
1619578800000|2021-04-28 03:00:00|64851.5|64831.5|64839|64829|64855.4|64840|64836.4|64823.3|621
1619579100000|2021-04-28 03:05:00|64839.1|64829.1|64842.2|64832.2|64851.2|64835.1|64836.4|64821.8|557
1619579400000|2021-04-28 03:10:00|64842.1|64832.1|64843.7|64823.7|64854.3|64838.7|64836.4|64822.9|616
1619579700000|2021-04-28 03:15:00|64843.8|64823.8|64832.5|64822.5|64844.2|64830|64831.4|64816.7|487
1619580000000|2021-04-28 03:20:00|64832.4|64822.4|64832.9|64822.9|64836.9|64826.9|64831.3|64821.3|505
1619580300000|2021-04-28 03:25:00|64832.8|64822.8|64827.3|64817.3|64835|64825|64825.9|64813.3|476
1619580600000|2021-04-28 03:30:00|64827.1|64817.1|64832.6|64822.6|64837.5|64825.1|64827.1|64816.9|466
1619580900000|2021-04-28 03:35:00|64832.8|64822.8|64827.8|64817.8|64835.3|64823.2|64827.8|64815.1|423
1619581200000|2021-04-28 03:40:00|64827.9|64817.9|64824.1|64814.1|64832.4|64818.9|64823.2|64808.7|369
1619581500000|2021-04-28 03:45:00|64824|64814|64824.6|64814.6|64828.8|64815.7|64822.9|64808.7|337
1619581800000|2021-04-28 03:50:00|64824.5|64814.5|64822.2|64812.2|64830|64817|64821.3|64806.4|260
1619582100000|2021-04-28 03:55:00|64822.3|64812.3|64816.2|64806.2|64827.3|64812.6|64813.2|64800.5|429
1619582400000|2021-04-28 04:00:00|64816.3|64806.3|64815.7|64805.7|64822.3|64808|64815.5|64800.5|271
1619582700000|2021-04-28 04:05:00|64820.7|64800.7|64811.7|64801.7|64820.7|64804.8|64811.4|64796.4|285
1619583000000|2021-04-28 04:10:00|64811.8|64801.8|64811.3|64801.3|64818.1|64803.2|64810.1|64796.8|365
1619583300000|2021-04-28 04:15:00|64811.2|64801.2|64812.6|64802.6|64818.9|64805.5|64810.7|64798.4|336
1619583600000|2021-04-28 04:20:00|64812.7|64802.7|64813.1|64803.1|64818.1|64803.5|64811.6|64798.1|370
1619583900000|2021-04-28 04:25:00|64813.2|64803.2|64811.7|64801.7|64820.5|64806|64810.9|64798.3|405
1619584200000|2021-04-28 04:30:00|64811.6|64801.6|64813.5|64803.5|64814.3|64804.3|64811.6|64801.6|378
1619584500000|2021-04-28 04:35:00|64813.6|64803.6|64813.2|64803.2|64814.6|64804.6|64812.6|64802.6|401
1619584800000|2021-04-28 04:40:00|64813|64803|64818.8|64808.8|64819.5|64809.5|64812.6|64802.6|375
1619585100000|2021-04-28 04:45:00|64819|64809|64819.3|64809.3|64825.9|64810.7|64818.1|64803.7|375
1619585400000|2021-04-28 04:50:00|64819.4|64809.4|64836.1|64816.1|64836.3|64821.6|64819.3|64804.5|397
1619585700000|2021-04-28 04:55:00|64836|64816|64840.8|64820.8|64842|64827.1|64829.6|64815.2|461
1619586000000|2021-04-28 05:00:00|64840.3|64820.3|64836.2|64826.2|64843.4|64829.1|64833.5|64820.3|402
1619586300000|2021-04-28 05:05:00|64835.3|64825.3|64836.9|64826.9|64842.3|64827.8|64833.7|64818.6|318
1619586600000|2021-04-28 05:10:00|64836.8|64826.8|64837.2|64827.2|64840.4|64827.7|64834.7|64820.3|417
1619586900000|2021-04-28 05:15:00|64837|64827|64837.7|64827.7|64838.8|64828.8|64836.2|64826.2|443
1619587200000|2021-04-28 05:20:00|64837.8|64827.8|64834.4|64824.4|64838|64828|64833.9|64823.9|434
1619587500000|2021-04-28 05:25:00|64834.3|64824.3|64825.4|64815.4|64834.8|64824.8|64824.2|64814.2|371
1619587800000|2021-04-28 05:30:00|64825.1|64815.1|64826.7|64816.7|64830.7|64819.1|64824.8|64810|546
1619588100000|2021-04-28 05:35:00|64826.8|64816.8|64825.1|64815.1|64828.6|64818.6|64824.3|64814.3|389
1619588400000|2021-04-28 05:40:00|64824.9|64814.9|64831.2|64821.2|64834.6|64824.6|64823.7|64813.7|497
1619588700000|2021-04-28 05:45:00|64831.4|64821.4|64825.8|64815.8|64832.6|64822.6|64825.5|64815.5|445
1619589000000|2021-04-28 05:50:00|64825.7|64815.7|64822|64812|64831.4|64817.3|64821.6|64811.3|461
1619589300000|2021-04-28 05:55:00|64822.1|64812.1|64834.4|64824.4|64837.6|64825.6|64816.4|64806.4|592
1619589600000|2021-04-28 06:00:00|64834.2|64824.2|64835.7|64825.7|64835.9|64825.9|64825.6|64815.6|603
1619589900000|2021-04-28 06:05:00|64836.1|64826.1|64832.8|64822.8|64837.1|64827.1|64830.3|64820.3|516
1619590200000|2021-04-28 06:10:00|64832.9|64822.9|64822.6|64812.6|64834.2|64824.2|64822.3|64807.5|540
1619590500000|2021-04-28 06:15:00|64822.3|64812.3|64826.6|64816.6|64828|64818|64816.6|64806.6|622
1619590800000|2021-04-28 06:20:00|64826.7|64816.7|64837.5|64827.5|64837.8|64827.8|64824.8|64814.8|516
1619591100000|2021-04-28 06:25:00|64837.6|64827.6|64835|64825|64838.2|64828.2|64828.8|64818.8|677
1619591400000|2021-04-28 06:30:00|64834.9|64824.9|64828.9|64818.9|64837.8|64825.4|64825.4|64815.4|564
1619591700000|2021-04-28 06:35:00|64829.1|64819.1|64829|64819|64834.6|64824.6|64819.1|64809.1|634
1619592000000|2021-04-28 06:40:00|64828.8|64818.8|64828.6|64818.6|64829.9|64819.9|64825.1|64815.1|494
1619592300000|2021-04-28 06:45:00|64828.9|64818.9|64824.8|64814.8|64832.2|64822.2|64823.8|64813.8|584
1619592600000|2021-04-28 06:50:00|64824.9|64814.9|64815.8|64805.8|64826.8|64816.8|64814.8|64799.9|604
1619592900000|2021-04-28 06:55:00|64816.2|64806.2|64825.6|64815.6|64832.7|64818.3|64816|64806|636
1619593200000|2021-04-28 07:00:00|64825.3|64815.3|64835.5|64825.5|64839.1|64829.1|64824.9|64814.9|708
1619593500000|2021-04-28 07:05:00|64835.6|64825.6|64828.3|64818.3|64839.3|64829.3|64826.1|64816.1|659
1619593800000|2021-04-28 07:10:00|64828.4|64818.4|64836.1|64826.1|64838.8|64828.8|64828.4|64818.4|636
1619594100000|2021-04-28 07:15:00|64836.2|64826.2|64830.4|64820.4|64836.7|64826.7|64829.5|64819.5|547
1619594400000|2021-04-28 07:20:00|64830.5|64820.5|64833.5|64813.5|64836.6|64826.6|64827.5|64813.5|607
1619594700000|2021-04-28 07:25:00|64833.6|64813.6|64843.4|64833.4|64845.5|64835.5|64829.9|64813.6|660
1619595000000|2021-04-28 07:30:00|64843.2|64833.2|64838.3|64828.3|64847.5|64837.5|64837.2|64827.2|686
1619595300000|2021-04-28 07:35:00|64838.8|64828.8|64840.5|64830.5|64846.7|64836.7|64835.5|64825.5|678
1619595600000|2021-04-28 07:40:00|64840.4|64830.4|64842.6|64832.6|64844.3|64834.3|64836.6|64826.6|592
1619595900000|2021-04-28 07:45:00|64842.8|64832.8|64837|64827|64842.8|64832.8|64834.5|64824.5|684
1619596200000|2021-04-28 07:50:00|64837.2|64827.2|64836.6|64826.6|64837.4|64827.4|64830.1|64820.1|632
1619596500000|2021-04-28 07:55:00|64836.5|64826.5|64837.2|64827.2|64837.4|64827.4|64831.1|64816.4|626
1619596800000|2021-04-28 08:00:00|64837.3|64827.3|64833.3|64823.3|64839|64829|64830.3|64820.3|624
1619597100000|2021-04-28 08:05:00|64833.4|64823.4|64828.5|64818.5|64834.8|64824.8|64828|64818|627
1619597400000|2021-04-28 08:10:00|64828.4|64818.4|64826.5|64816.5|64836.9|64822.2|64825.6|64810.9|543
1619597700000|2021-04-28 08:15:00|64826.4|64816.4|64832.8|64822.8|64835.2|64825.2|64818.8|64808.4|722
1619598000000|2021-04-28 08:20:00|64832.7|64822.7|64827.2|64817.2|64835.8|64824.7|64826.4|64815|596
1619598300000|2021-04-28 08:25:00|64827.4|64817.4|64823.6|64813.6|64828.2|64818.2|64820.9|64810.9|570
1619598600000|2021-04-28 08:30:00|64823.5|64813.5|64814.8|64804.8|64824.8|64814.8|64814.8|64802|527
1619598900000|2021-04-28 08:35:00|64814.7|64804.7|64810.3|64800.3|64818.6|64808.6|64808.2|64798.2|558
1619599200000|2021-04-28 08:40:00|64810.4|64800.4|64812.5|64802.5|64814.4|64804.4|64806.7|64796.7|519
1619599500000|2021-04-28 08:45:00|64813|64803|64817.3|64807.3|64820.8|64808|64811.9|64800.5|507
1619599800000|2021-04-28 08:50:00|64817.2|64807.2|64821.7|64811.7|64826.7|64815.2|64815.7|64805.7|565
1619600100000|2021-04-28 08:55:00|64821.6|64811.6|64806.3|64796.3|64825.2|64815.2|64804.6|64791.6|633
1619600400000|2021-04-28 09:00:00|64806.1|64796.1|64803.3|64793.3|64819.3|64804.7|64803.3|64790.2|611
1619600700000|2021-04-28 09:05:00|64803.2|64793.2|64814.4|64804.4|64821|64807.7|64797.6|64787.6|598
1619601000000|2021-04-28 09:10:00|64814.1|64804.1|64812.4|64802.4|64814.5|64804.5|64807.3|64797.3|575
1619601300000|2021-04-28 09:15:00|64812.1|64802.1|64810.3|64800.3|64815.7|64805.7|64806.8|64796.8|630
1619601600000|2021-04-28 09:20:00|64810.2|64800.2|64799.1|64789.1|64810.2|64800.2|64793.8|64783.8|548
1619601900000|2021-04-28 09:25:00|64799.3|64789.3|64807.7|64797.7|64811.4|64801.4|64798.3|64787.4|646
1619602200000|2021-04-28 09:30:00|64807.8|64797.8|64807.7|64797.7|64813.1|64802.3|64806.6|64792.7|623
1619602500000|2021-04-28 09:35:00|64807.8|64797.8|64804.2|64794.2|64809.9|64799.2|64802.4|64789.9|552
1619602800000|2021-04-28 09:40:00|64804.3|64794.3|64803.5|64793.5|64812.6|64802.6|64801.7|64791.7|613
1619603100000|2021-04-28 09:45:00|64803.4|64793.4|64808.3|64798.3|64813.9|64802.9|64801.7|64791.7|517
1619603400000|2021-04-28 09:50:00|64808.2|64798.2|64814.5|64804.5|64824.6|64812.6|64808.2|64798.2|466
1619603700000|2021-04-28 09:55:00|64814.7|64804.7|64815|64805|64821.6|64809.5|64809|64797.5|561
1619604000000|2021-04-28 10:00:00|64815.2|64805.2|64820.6|64810.6|64824.6|64810.9|64810.2|64796|547
1619604300000|2021-04-28 10:05:00|64820.5|64810.5|64818.2|64808.2|64823.7|64812.2|64815.7|64802.3|382
1619604600000|2021-04-28 10:10:00|64818.1|64808.1|64816.2|64796.2|64823.8|64808.9|64814.7|64794.9|336
1619604900000|2021-04-28 10:15:00|64815.9|64795.9|64823.3|64803.3|64825.2|64810.1|64815.7|64795.7|474
1619605200000|2021-04-28 10:20:00|64823.2|64803.2|64818.6|64808.6|64823.8|64809.3|64817|64801.8|349
1619605500000|2021-04-28 10:25:00|64823.7|64803.7|64819.1|64809.1|64824.7|64809.9|64817.4|64802.4|400
1619605800000|2021-04-28 10:30:00|64819|64809|64820.5|64810.5|64822.8|64812.8|64817|64807|413
1619606100000|2021-04-28 10:35:00|64820.6|64810.6|64820.8|64810.8|64826.8|64813.2|64819.9|64805|395
1619606400000|2021-04-28 10:40:00|64821.1|64811.1|64824.6|64814.6|64825.2|64815.2|64820|64810|392
1619606700000|2021-04-28 10:45:00|64824.7|64814.7|64824.5|64814.5|64829.6|64816.3|64822.6|64809.2|508
1619607000000|2021-04-28 10:50:00|64824.2|64814.2|64820.6|64810.6|64829.8|64814.5|64817.7|64805.7|476
1619607300000|2021-04-28 10:55:00|64820.5|64810.5|64824.6|64804.6|64826.3|64812.6|64817.9|64803.2|414
1619607600000|2021-04-28 11:00:00|64824.4|64804.4|64820.9|64810.9|64825.8|64811.9|64816.9|64803|592
1619607900000|2021-04-28 11:05:00|64820.8|64810.8|64816.3|64806.3|64823.4|64812.1|64814.5|64798.8|509
1619608200000|2021-04-28 11:10:00|64816.2|64806.2|64828.4|64818.4|64830.3|64820.3|64815.2|64805.2|560
1619608500000|2021-04-28 11:15:00|64828.5|64818.5|64823.2|64813.2|64831.2|64818.5|64822.9|64808.6|539
1619608800000|2021-04-28 11:20:00|64823|64813|64823.4|64813.4|64830.1|64816.4|64815.8|64803.6|526
1619609100000|2021-04-28 11:25:00|64823.5|64813.5|64826.4|64816.4|64831.2|64817.2|64823.4|64809.7|560
1619609400000|2021-04-28 11:30:00|64827.6|64817.6|64821.7|64811.7|64827.9|64817.6|64819.3|64805.4|611
1619609700000|2021-04-28 11:35:00|64821.8|64811.8|64815.1|64805.1|64821.9|64811.9|64806.8|64796.8|593
1619610000000|2021-04-28 11:40:00|64814.9|64804.9|64825.2|64815.2|64832.2|64817.4|64810.8|64798.8|670
1619610300000|2021-04-28 11:45:00|64825|64815|64818.8|64808.8|64826.9|64816|64816.1|64806.1|644
1619610600000|2021-04-28 11:50:00|64819.1|64809.1|64824.5|64814.5|64826.8|64814.9|64818.6|64803.7|588
1619610900000|2021-04-28 11:55:00|64824.2|64814.2|64827.2|64807.2|64828.1|64815|64816|64801.8|684
1619611200000|2021-04-28 12:00:00|64822.1|64812.1|64827.5|64817.5|64829.9|64817.6|64816.3|64803.5|653
1619611500000|2021-04-28 12:05:00|64827.8|64817.8|64825.3|64815.3|64833.1|64820.5|64822.2|64807.2|487
1619611800000|2021-04-28 12:10:00|64825.4|64815.4|64833|64823|64833.1|64823.1|64817.1|64802.9|526
1619612100000|2021-04-28 12:15:00|64833.1|64823.1|64834.6|64824.6|64835.8|64825.8|64832.3|64822.3|586
1619612400000|2021-04-28 12:20:00|64833.9|64823.9|64833.6|64823.6|64839.4|64824.8|64829.3|64815.5|609
1619612700000|2021-04-28 12:25:00|64832.7|64822.7|64843|64833|64849.5|64834.8|64832.4|64817.8|619
1619613000000|2021-04-28 12:30:00|64843.1|64833.1|64826|64816|64844.3|64834.3|64825.9|64815.3|662
1619613300000|2021-04-28 12:35:00|64825.9|64815.9|64819.4|64809.4|64834.6|64822.7|64818.1|64805.6|602
1619613600000|2021-04-28 12:40:00|64819.6|64809.6|64824|64804|64824.3|64809.7|64812.5|64799.7|609
1619613900000|2021-04-28 12:45:00|64823.7|64803.7|64823.9|64813.9|64829.7|64815.2|64813.1|64798.6|621
1619614200000|2021-04-28 12:50:00|64823.8|64813.8|64822|64812|64824.4|64814.4|64821.2|64811.2|445
1619614500000|2021-04-28 12:55:00|64821.9|64811.9|64817.8|64807.8|64822.1|64812|64814|64799.9|544
1619614800000|2021-04-28 13:00:00|64817.9|64807.9|64800.2|64790.2|64817.9|64807.9|64798.5|64787.7|745
1619615100000|2021-04-28 13:05:00|64800.1|64790.1|64790.4|64780.4|64800.2|64790.2|64789.4|64777.4|796
1619615400000|2021-04-28 13:10:00|64790.3|64780.3|64794.1|64784.1|64802.9|64789.4|64788.4|64778.4|765
1619615700000|2021-04-28 13:15:00|64794|64784|64793.5|64783.5|64802|64786.9|64790.7|64778.7|713
1619616000000|2021-04-28 13:20:00|64793.4|64783.4|64794.2|64784.2|64795.3|64785.3|64782.8|64768.3|598
1619616300000|2021-04-28 13:25:00|64792.9|64782.9|64791.7|64781.7|64794.6|64784|64788.4|64774.3|586
1619616600000|2021-04-28 13:30:00|64792|64782|64782.6|64772.6|64800.4|64785.6|64780.9|64770.9|596
1619616900000|2021-04-28 13:35:00|64782.3|64772.3|64788.4|64778.4|64795.9|64785.9|64779.5|64765.5|632
1619617200000|2021-04-28 13:40:00|64788.3|64778.3|64795.3|64785.3|64797.6|64787.6|64786.8|64776.8|584
1619617500000|2021-04-28 13:45:00|64795.4|64785.4|64787.9|64777.9|64800.3|64786.9|64786.2|64776.2|593
1619617800000|2021-04-28 13:50:00|64787.8|64777.8|64796.9|64786.9|64798.1|64788.1|64787.4|64777.4|477
1619618100000|2021-04-28 13:55:00|64797|64787|64789.8|64779.8|64798|64788|64786.9|64776.9|675
1619618400000|2021-04-28 14:00:00|64789.9|64779.9|64776.3|64766.3|64791.8|64781.8|64772.4|64762.4|744
1619618700000|2021-04-28 14:05:00|64776.4|64766.4|64762.5|64752.5|64780.5|64770.5|64760.2|64746.6|722
1619619000000|2021-04-28 14:10:00|64762.4|64752.4|64758|64748|64764.6|64754.6|64757.5|64747.5|702
1619619300000|2021-04-28 14:15:00|64757.9|64747.9|64758.9|64748.9|64761.2|64751.2|64755.6|64745.6|630
1619619600000|2021-04-28 14:20:00|64759.1|64749.1|64741|64731|64764.9|64750.2|64733|64723|741
1619619900000|2021-04-28 14:25:00|64740.9|64730.9|64763.3|64743.3|64765.1|64750.2|64738.7|64728.7|780
1619620200000|2021-04-28 14:30:00|64763.4|64743.4|64755.6|64745.6|64763.4|64751.1|64753.3|64741.6|802
1619620500000|2021-04-28 14:35:00|64755.5|64745.5|64757|64747|64764.9|64750.6|64752.2|64737.3|799
1619620800000|2021-04-28 14:40:00|64757.4|64747.4|64758.4|64748.4|64765.4|64755.4|64754.2|64744.2|714
1619621100000|2021-04-28 14:45:00|64758.5|64748.5|64765.9|64755.9|64770.8|64756.9|64755.9|64745.9|796
1619621400000|2021-04-28 14:50:00|64765.8|64755.8|64771.9|64761.9|64777.1|64764.9|64757.2|64747.2|714
1619621700000|2021-04-28 14:55:00|64771.7|64761.7|64782.1|64772.1|64789.6|64772.5|64764.1|64751.2|864
1619622000000|2021-04-28 15:00:00|64782.5|64772.5|64788|64778|64798.2|64781.7|64779|64764.7|806
1619622300000|2021-04-28 15:05:00|64787.8|64777.8|64771.5|64761.5|64788.9|64778.9|64770.3|64760.3|693
1619622600000|2021-04-28 15:10:00|64771.8|64761.8|64762|64752|64772.1|64762.1|64761.4|64747.4|597
1619622900000|2021-04-28 15:15:00|64762.1|64752.1|64759.9|64749.9|64765.7|64755.7|64756.3|64746.3|623
1619623200000|2021-04-28 15:20:00|64760|64750|64751.6|64741.6|64763.2|64750.6|64749.3|64736.9|616
1619623500000|2021-04-28 15:25:00|64751.4|64741.4|64750.9|64740.9|64758.5|64745.5|64750.2|64735.7|594
1619623800000|2021-04-28 15:30:00|64750.7|64740.7|64752.9|64742.9|64756.8|64745|64747.2|64734.4|664
1619624100000|2021-04-28 15:35:00|64752.7|64742.7|64745.5|64735.5|64757.4|64743.2|64739.9|64728.5|694
1619624400000|2021-04-28 15:40:00|64745.9|64735.9|64743.5|64733.5|64751.1|64737.1|64742.5|64727.2|644
1619624700000|2021-04-28 15:45:00|64743.6|64733.6|64750.5|64740.5|64757.7|64742.9|64742.9|64729|628
1619625000000|2021-04-28 15:50:00|64750.6|64740.6|64742.8|64732.8|64752|64742|64738.6|64723.3|576
1619625300000|2021-04-28 15:55:00|64742.7|64732.7|64750.7|64740.7|64750.7|64740.7|64742.1|64732.1|453
1619625600000|2021-04-28 16:00:00|64750.4|64740.4|64750.1|64740.1|64761.9|64747.5|64749.7|64734.7|551
1619625900000|2021-04-28 16:05:00|64749.9|64739.9|64750.4|64740.4|64758.2|64742.5|64749.1|64734.2|378
1619626200000|2021-04-28 16:10:00|64750.5|64740.5|64748.6|64738.6|64753.3|64740.5|64744.1|64730.4|419
1619626500000|2021-04-28 16:15:00|64748.5|64738.5|64752.7|64742.7|64753.3|64743.3|64745.6|64731.1|452
1619626800000|2021-04-28 16:20:00|64753.5|64743.5|64755.3|64745.3|64760.8|64746|64751.6|64738.2|384
1619627100000|2021-04-28 16:25:00|64755.4|64745.4|64757.4|64747.4|64763.9|64749|64754.5|64740.2|413
1619627400000|2021-04-28 16:30:00|64757.3|64747.3|64757.3|64747.3|64758|64748|64753.6|64743.6|460
1619627700000|2021-04-28 16:35:00|64757.4|64747.4|64758.6|64748.6|64760.3|64750.3|64757|64747|344
1619628000000|2021-04-28 16:40:00|64758.7|64748.7|64756.2|64746.2|64759|64749|64753.9|64743.9|301
1619628300000|2021-04-28 16:45:00|64756.4|64746.4|64758.3|64748.3|64760.5|64748.7|64755.1|64740|375
1619628600000|2021-04-28 16:50:00|64758.2|64748.2|64757.5|64747.5|64758.2|64748.2|64756.9|64746.9|333
1619628900000|2021-04-28 16:55:00|64757.6|64747.6|64757.4|64747.4|64759|64749|64756.1|64746.1|277
1619629200000|2021-04-28 17:00:00|64757.3|64747.3|64758|64748|64758.6|64748.6|64756.5|64746.5|264
1619629500000|2021-04-28 17:05:00|64757.9|64747.9|64757.6|64747.6|64758.5|64748.5|64756.1|64746.1|290
1619629800000|2021-04-28 17:10:00|64757.5|64747.5|64755.1|64745.1|64762.8|64749.1|64754.4|64739.9|325
1619630100000|2021-04-28 17:15:00|64755.2|64745.2|64756.7|64746.7|64761.4|64746.7|64753.5|64739|440
1619630400000|2021-04-28 17:20:00|64756.8|64746.8|64768.5|64758.5|64774.6|64758.7|64756.2|64741.6|531
1619630700000|2021-04-28 17:25:00|64768.6|64758.6|64764.2|64754.2|64769.4|64759.4|64761.1|64745.9|448
1619631000000|2021-04-28 17:30:00|64764.1|64754.1|64767.5|64757.5|64771.8|64758.2|64763.9|64749.3|381
1619631300000|2021-04-28 17:35:00|64767.6|64757.6|64768.5|64758.5|64770|64760|64766.5|64756.5|446
1619631600000|2021-04-28 17:40:00|64768.2|64758.2|64762.3|64752.3|64773.7|64759.5|64760.9|64749.8|545
1619631900000|2021-04-28 17:45:00|64762.2|64752.2|64769.3|64749.3|64770.2|64756.1|64762|64748.6|535
1619632200000|2021-04-28 17:50:00|64769.7|64749.7|64766.8|64746.8|64772.8|64758.4|64762|64745.8|524
1619632500000|2021-04-28 17:55:00|64766.9|64746.9|64764.6|64744.6|64770|64752.1|64760.6|64742.8|607
1619632800000|2021-04-28 18:00:00|64764.3|64744.3|64756.6|64736.6|64782.1|64759.6|64750.1|64730.1|755
1619633100000|2021-04-28 18:05:00|64756.3|64736.3|64745.2|64725.2|64759.7|64739.7|64741.4|64721.4|789
1619633400000|2021-04-28 18:10:00|64745.1|64725.1|64756|64736|64766|64751.1|64740.1|64723.2|761
1619633700000|2021-04-28 18:15:00|64755.8|64735.8|64731.4|64721.4|64757|64742.2|64730.5|64716.1|637
1619634000000|2021-04-28 18:20:00|64731.5|64721.5|64724.1|64714.1|64741.1|64727.7|64723.3|64709.9|680
1619634300000|2021-04-28 18:25:00|64724.2|64714.2|64726.1|64716.1|64734|64720|64720.5|64705.4|680
1619634600000|2021-04-28 18:30:00|64727.1|64717.1|64730.3|64720.3|64742.3|64726.5|64724.3|64710.4|663
1619634900000|2021-04-28 18:35:00|64730.4|64720.4|64712.3|64692.3|64735.3|64720.4|64707|64689.2|833
1619635200000|2021-04-28 18:40:00|64712|64692|64698.1|64678.1|64712.1|64696.2|64686.9|64670.9|747
1619635500000|2021-04-28 18:45:00|64698.3|64678.3|64723|64703|64723.7|64704.1|64686.5|64670.5|822
1619635800000|2021-04-28 18:50:00|64723.7|64703.7|64757.1|64737.1|64758.9|64741.9|64716.2|64701.3|792
1619636100000|2021-04-28 18:55:00|64757.6|64737.6|64744.3|64724.3|64768.5|64748.5|64742.3|64722.3|676
1619636400000|2021-04-28 19:00:00|64744.8|64724.8|64745.1|64725.1|64750.1|64730.1|64741.3|64721.3|629
1619636700000|2021-04-28 19:05:00|64745.3|64725.3|64740.1|64730.1|64753.9|64735.8|64740.1|64723.8|673
1619637000000|2021-04-28 19:10:00|64740.2|64730.2|64752.3|64732.3|64759.8|64741.3|64739.5|64723.8|677
1619637300000|2021-04-28 19:15:00|64752.4|64732.4|64746.8|64736.8|64755.9|64738.6|64743|64726.4|690
1619637600000|2021-04-28 19:20:00|64746.9|64736.9|64766.9|64746.9|64768.6|64753|64746.8|64731.6|650
1619637900000|2021-04-28 19:25:00|64767|64747|64764.1|64744.1|64767.5|64752.9|64755.6|64741|708
1619638200000|2021-04-28 19:30:00|64764|64744|64748.7|64738.7|64765.5|64751|64747.6|64733.2|537
1619638500000|2021-04-28 19:35:00|64748.6|64738.6|64748.5|64728.5|64754.2|64739.4|64744.5|64725.1|701
1619638800000|2021-04-28 19:40:00|64748.4|64728.4|64756.1|64736.1|64757.3|64737.3|64742.7|64726.3|753
1619639100000|2021-04-28 19:45:00|64756|64736|64767.7|64747.7|64768.8|64751.3|64754.8|64734.8|636
1619639400000|2021-04-28 19:50:00|64767.9|64747.9|64765.5|64745.5|64768.7|64753.6|64762.3|64743.8|488
1619639700000|2021-04-28 19:55:00|64765.6|64745.6|64756.9|64736.9|64765.7|64745.7|64753.3|64733.3|659
1619640000000|2021-04-28 20:00:00|64757.1|64737.1|64752.8|64732.8|64758.4|64738.4|64752.5|64732.5|399
1619640300000|2021-04-28 20:05:00|64752.7|64732.7|64753|64733|64754|64734|64751.6|64731.6|401
1619640600000|2021-04-28 20:10:00|64752.7|64732.7|64756.7|64736.7|64757.5|64737.5|64750.9|64730.9|356
1619640900000|2021-04-28 20:15:00|64756.9|64736.9|64757.7|64737.7|64758.4|64738.4|64755.6|64735.6|297
1619641200000|2021-04-28 20:20:00|64757.8|64737.8|64757.3|64737.3|64758.1|64738.1|64756.5|64736.5|341
1619641500000|2021-04-28 20:25:00|64757.4|64737.4|64757.2|64737.2|64758.2|64738.2|64756.1|64736.1|178
1619641800000|2021-04-28 20:30:00|64757|64737|64765.4|64745.4|64766|64746|64757|64737|478
1619642100000|2021-04-28 20:35:00|64765.7|64745.7|64765.9|64745.9|64766.6|64746.6|64763.4|64743.4|353
1619642400000|2021-04-28 20:40:00|64765.7|64745.7|64765.6|64745.6|64768|64748|64764.6|64744.6|332
1619642700000|2021-04-28 20:45:00|64765.3|64745.3|64764.7|64744.7|64766.3|64746.3|64763.6|64743.6|576
1619643000000|2021-04-28 20:50:00|64763.7|64743.7|64764.6|64744.6|64765.3|64745.3|64761.4|64741.4|245
1619643300000|2021-04-28 20:55:00|64765|64745|64764.7|64744.7|64769.4|64749.4|64763.5|64743.5|233
1619643600000|2021-04-28 21:00:00|64765.1|64745.1|64776.6|64756.6|64776.6|64756.6|64764.6|64744.6|45
1619643900000|2021-04-28 21:05:00|64777.5|64741.5|64770|64750|64779.5|64751.2|64763.5|64738|97
1619644200000|2021-04-28 21:10:00|64769.8|64749.8|64769.3|64749.3|64771.6|64751.6|64764.8|64744.8|94
1619644500000|2021-04-28 21:15:00|64769.4|64749.4|64770.3|64750.3|64772.6|64752.6|64768.4|64748.4|90
1619644800000|2021-04-28 21:20:00|64770.6|64750.6|64772.4|64752.4|64774.7|64754.7|64767.9|64747.9|148
1619645100000|2021-04-28 21:25:00|64772.3|64752.3|64773.5|64753.5|64774.8|64754.8|64770.6|64750.6|84
1619645400000|2021-04-28 21:30:00|64773.2|64753.2|64778.2|64758.2|64779.6|64759.6|64773.2|64753.2|142
1619645700000|2021-04-28 21:35:00|64777.6|64757.6|64779.1|64759.1|64780.3|64760.3|64777.2|64757.2|75
1619646000000|2021-04-28 21:40:00|64778.6|64758.6|64777.3|64757.3|64779.9|64759.9|64777.3|64757.3|47
1619646300000|2021-04-28 21:45:00|64778|64758|64779.5|64759.5|64779.9|64759.9|64777.5|64757.5|48
1619646600000|2021-04-28 21:50:00|64779.2|64759.2|64777.4|64757.4|64779.9|64759.9|64777.1|64757.1|60
1619646900000|2021-04-28 21:55:00|64776.1|64745.1|64778.4|64758.4|64779.6|64759.6|64775|64745.1|80
1619647200000|2021-04-28 22:00:00|64777.6|64757.6|64775.8|64755.8|64779.7|64759.7|64774.9|64754.9|558
1619647500000|2021-04-28 22:05:00|64775.7|64755.7|64776.2|64756.2|64777.1|64757.1|64774|64754|398
1619647800000|2021-04-28 22:10:00|64776.6|64756.6|64766.8|64746.8|64776.8|64756.8|64765.3|64745.3|206
1619648100000|2021-04-28 22:15:00|64764.9|64744.9|64765.4|64745.4|64767.6|64747.6|64763.2|64743.2|152
1619648400000|2021-04-28 22:20:00|64762.1|64742.1|64750.7|64730.7|64762.2|64742.2|64750.6|64730.6|234
1619648700000|2021-04-28 22:25:00|64750.8|64730.8|64743.2|64723.2|64750.8|64730.8|64740.5|64720.5|198
1619649000000|2021-04-28 22:30:00|64743|64723|64742.8|64722.8|64743.5|64723.5|64734.8|64714.8|255
1619649300000|2021-04-28 22:35:00|64742.7|64722.7|64742.4|64722.4|64743.7|64723.7|64741.5|64721.5|364
1619649600000|2021-04-28 22:40:00|64742.7|64722.7|64734.7|64714.7|64743.6|64723.6|64734.4|64714.4|532
1619649900000|2021-04-28 22:45:00|64734.9|64714.9|64733.4|64713.4|64736.9|64716.9|64732.2|64712.2|232
1619650200000|2021-04-28 22:50:00|64733.5|64713.5|64735.8|64715.8|64737.2|64717.2|64732.5|64712.5|194
1619650500000|2021-04-28 22:55:00|64736.9|64716.9|64740.2|64720.2|64740.8|64720.8|64732.3|64712.3|178
1619650800000|2021-04-28 23:00:00|64739.8|64719.8|64741.1|64721.1|64741.8|64721.8|64734.7|64714.7|288
1619651100000|2021-04-28 23:05:00|64739.8|64719.8|64740.5|64720.5|64743.5|64723.5|64737.7|64717.7|268
1619651400000|2021-04-28 23:10:00|64740.2|64720.2|64740.9|64720.9|64742.4|64722.4|64737.1|64717.1|212
1619651700000|2021-04-28 23:15:00|64740.3|64720.3|64739.8|64719.8|64741.5|64721.5|64738.2|64718.2|392
1619652000000|2021-04-28 23:20:00|64739.5|64719.5|64741.3|64721.3|64743.1|64723.1|64738|64718|422
1619652300000|2021-04-28 23:25:00|64741.4|64721.4|64741.9|64721.9|64743.1|64723.1|64741.2|64721.2|330
1619652600000|2021-04-28 23:30:00|64741.5|64721.5|64741.1|64721.1|64743.1|64723.1|64740.7|64720.7|215
1619652900000|2021-04-28 23:35:00|64741.2|64721.2|64747.7|64727.7|64749.5|64729.5|64737.8|64717.8|287
1619653200000|2021-04-28 23:40:00|64747.8|64727.8|64748.4|64728.4|64748.8|64728.8|64746.2|64726.2|161
1619653500000|2021-04-28 23:45:00|64748.1|64728.1|64749.8|64729.8|64750.6|64730.6|64743.1|64723.1|233
1619653800000|2021-04-28 23:50:00|64749.9|64729.9|64746.6|64726.6|64750.7|64730.7|64744.5|64724.5|299
1619654100000|2021-04-28 23:55:00|64746.3|64726.3|64749.5|64729.5|64752.3|64732.9|64742.3|64726.3|216
1619654400000|2021-04-29 00:00:00|64749.3|64729.3|64740.2|64720.2|64750.1|64730.1|64735.5|64715.5|413
1619654700000|2021-04-29 00:05:00|64740.3|64720.3|64734.7|64714.7|64741.8|64721.8|64734|64714|336
1619655000000|2021-04-29 00:10:00|64734|64714|64736.3|64716.3|64739.4|64719.4|64731.3|64711.3|411
1619655300000|2021-04-29 00:15:00|64736.1|64716.1|64732.9|64712.9|64738|64718|64728|64711.1|366
1619655600000|2021-04-29 00:20:00|64732.6|64712.6|64732.6|64712.6|64733.4|64715.7|64725.7|64709.5|331
1619655900000|2021-04-29 00:25:00|64732.7|64712.7|64733.8|64713.8|64734.6|64714.6|64727.9|64707.9|293
1619656200000|2021-04-29 00:30:00|64733.7|64713.7|64737.4|64717.4|64738|64718|64728.5|64708.5|389
1619656500000|2021-04-29 00:35:00|64737.6|64717.6|64746.7|64726.7|64747.6|64731.4|64732|64714|387
1619656800000|2021-04-29 00:40:00|64746.5|64726.5|64744.5|64724.5|64746.7|64730|64738.8|64722.9|276
1619657100000|2021-04-29 00:45:00|64744.4|64724.4|64737.5|64717.5|64744.7|64728.7|64731.6|64716.3|331
1619657400000|2021-04-29 00:50:00|64737.4|64717.4|64729.1|64709.1|64737.5|64722|64728.1|64708.1|426
1619657700000|2021-04-29 00:55:00|64729.2|64709.2|64723|64703|64729.9|64710.4|64715.8|64698.3|498
1619658000000|2021-04-29 01:00:00|64722.7|64702.7|64722|64702|64728.7|64712.4|64715.8|64700.5|623
1619658300000|2021-04-29 01:05:00|64721.9|64701.9|64708|64688|64721.9|64704.8|64707.2|64687.2|548
1619658600000|2021-04-29 01:10:00|64707.4|64687.4|64711.4|64691.4|64715.5|64698.1|64702.2|64682.2|601
1619658900000|2021-04-29 01:15:00|64711.2|64691.2|64712.2|64692.2|64713.1|64693.1|64701.5|64681.5|723
1619659200000|2021-04-29 01:20:00|64712.1|64692.1|64707.3|64687.3|64712.4|64697.1|64702.1|64686.7|649
1619659500000|2021-04-29 01:25:00|64707.4|64687.4|64693.4|64683.4|64710.6|64695.6|64692.7|64682.4|561
1619659800000|2021-04-29 01:30:00|64693.3|64683.3|64686.2|64676.2|64699.6|64684.9|64678.5|64663.5|717
1619660100000|2021-04-29 01:35:00|64686|64676|64670.4|64660.4|64686.5|64676.5|64665.9|64651.1|710
1619660400000|2021-04-29 01:40:00|64670.5|64660.5|64656.2|64646.2|64673.4|64661.7|64648.5|64633.6|794
1619660700000|2021-04-29 01:45:00|64656.1|64646.1|64643.8|64623.8|64660.6|64648.3|64637.2|64622|704
1619661000000|2021-04-29 01:50:00|64643.3|64623.3|64650.1|64640.1|64657.2|64643.2|64632.2|64619.2|746
1619661300000|2021-04-29 01:55:00|64650|64640|64637.8|64627.8|64656.6|64645.5|64637.3|64622.2|719
1619661600000|2021-04-29 02:00:00|64637.4|64627.4|64649.5|64639.5|64653.7|64641.2|64629.4|64615.4|665
1619661900000|2021-04-29 02:05:00|64649.6|64639.6|64667.9|64657.9|64667.9|64657.9|64649.4|64637.3|712
1619662200000|2021-04-29 02:10:00|64667.8|64657.8|64653.6|64643.6|64667.9|64657.9|64646.4|64635.2|599
1619662500000|2021-04-29 02:15:00|64653.1|64643.1|64651.2|64631.2|64658.6|64646.5|64643.2|64630.5|620
1619662800000|2021-04-29 02:20:00|64650.9|64630.9|64646.6|64636.6|64653|64638|64636|64624.9|549
1619663100000|2021-04-29 02:25:00|64646.8|64636.8|64657.6|64647.6|64658.7|64648.7|64646.6|64636.6|577
1619663400000|2021-04-29 02:30:00|64657.7|64647.7|64652.6|64642.6|64660.1|64647.9|64649|64637.4|576
1619663700000|2021-04-29 02:35:00|64652.7|64642.7|64660.1|64650.1|64665.4|64651.7|64648.9|64634.1|623
1619664000000|2021-04-29 02:40:00|64660|64650|64657.4|64637.4|64661.5|64651.5|64645.7|64630.9|600
1619664300000|2021-04-29 02:45:00|64657.7|64637.7|64651|64641|64658.3|64643.5|64644.7|64631.7|504
1619664600000|2021-04-29 02:50:00|64650|64640|64653.9|64643.9|64660.1|64647.7|64649.5|64637|583
1619664900000|2021-04-29 02:55:00|64653.8|64643.8|64665.5|64655.5|64668.4|64655.6|64651.6|64639.4|744
1619665200000|2021-04-29 03:00:00|64665.4|64655.4|64670.2|64660.2|64676.2|64663.7|64658.9|64647.5|629
1619665500000|2021-04-29 03:05:00|64670.3|64660.3|64665.8|64655.8|64675.1|64662|64665.2|64654.1|527
1619665800000|2021-04-29 03:10:00|64666|64656|64658.8|64648.8|64672.8|64662.2|64656.8|64643.9|622
1619666100000|2021-04-29 03:15:00|64658.9|64648.9|64649.4|64639.4|64660.9|64649.3|64649|64639|426
1619666400000|2021-04-29 03:20:00|64649.3|64639.3|64658.2|64648.2|64664|64654|64648.3|64633.8|460
1619666700000|2021-04-29 03:25:00|64658.3|64648.3|64661.8|64651.8|64662.4|64652.4|64656.4|64646.4|425
1619667000000|2021-04-29 03:30:00|64661.6|64651.6|64664.3|64654.3|64665.7|64655.7|64660|64650|442
1619667300000|2021-04-29 03:35:00|64664.2|64654.2|64671.7|64661.7|64683.1|64668.3|64664|64654|427
1619667600000|2021-04-29 03:40:00|64671.8|64661.8|64672.3|64662.3|64682.2|64669.7|64670.5|64656|432
1619667900000|2021-04-29 03:45:00|64672.4|64662.4|64667.9|64657.9|64680.2|64666.2|64664.7|64650.8|476
1619668200000|2021-04-29 03:50:00|64668.1|64658.1|64673.4|64663.4|64678.8|64666|64667.3|64655.4|403
1619668500000|2021-04-29 03:55:00|64673.5|64663.5|64675.1|64665.1|64689|64674.5|64673.4|64660.7|480
1619668800000|2021-04-29 04:00:00|64675.3|64665.3|64675.4|64665.4|64683.6|64669|64671.6|64657.3|363
1619669100000|2021-04-29 04:05:00|64675.3|64665.3|64678.2|64668.2|64683.9|64668.9|64675.1|64662.3|219
1619669400000|2021-04-29 04:10:00|64678.1|64668.1|64673.4|64663.4|64682.8|64668.3|64672.2|64658.2|290
1619669700000|2021-04-29 04:15:00|64673.5|64663.5|64674.5|64664.5|64682.3|64667.4|64673|64659.2|424
1619670000000|2021-04-29 04:20:00|64674.3|64664.3|64677.8|64667.8|64682.9|64668.3|64674.3|64659.6|253
1619670300000|2021-04-29 04:25:00|64677.7|64667.7|64681.4|64671.4|64687.8|64672.5|64677.1|64664.9|334
1619670600000|2021-04-29 04:30:00|64681.3|64671.3|64679.4|64669.4|64690.9|64677.1|64677.1|64662|448
1619670900000|2021-04-29 04:35:00|64679.3|64669.3|64681.6|64671.6|64685.1|64672.4|64679.1|64664.8|255
1619671200000|2021-04-29 04:40:00|64681.5|64671.5|64673.7|64663.7|64686.7|64672.1|64670.6|64657.3|346
1619671500000|2021-04-29 04:45:00|64673.5|64663.5|64669.4|64649.4|64679.2|64664.4|64661.2|64648.9|432
1619671800000|2021-04-29 04:50:00|64664.9|64654.9|64665.8|64645.8|64670.6|64659.6|64660.2|64645.6|428
1619672100000|2021-04-29 04:55:00|64665.6|64645.6|64665.3|64645.3|64667.2|64652.6|64658.1|64642.8|450
1619672400000|2021-04-29 05:00:00|64660.1|64650.1|64654.2|64644.2|64661.7|64651.7|64651.4|64641|400
1619672700000|2021-04-29 05:05:00|64653.4|64643.4|64653.6|64643.6|64658.2|64648.2|64652.3|64642.3|423
1619673000000|2021-04-29 05:10:00|64653.5|64643.5|64655.3|64645.3|64655.8|64645.8|64650.9|64640.9|352
1619673300000|2021-04-29 05:15:00|64655.2|64645.2|64655.4|64645.4|64660.7|64650.7|64654.5|64644.5|321
1619673600000|2021-04-29 05:20:00|64655.5|64645.5|64651|64641|64656.1|64646.1|64650.9|64640.9|306
1619673900000|2021-04-29 05:25:00|64651.1|64641.1|64659|64649|64660.3|64650.3|64651.1|64641.1|356
1619674200000|2021-04-29 05:30:00|64658.9|64648.9|64657.6|64647.6|64662.6|64650.8|64653.6|64642.5|552
1619674500000|2021-04-29 05:35:00|64657.5|64647.5|64659.2|64649.2|64662|64652|64656.4|64646.4|449
1619674800000|2021-04-29 05:40:00|64658.9|64648.9|64657.1|64647.1|64663.2|64650.5|64655.3|64643.2|408
1619675100000|2021-04-29 05:45:00|64657|64647|64656.7|64646.7|64664.7|64651.7|64655.8|64644.7|374
1619675400000|2021-04-29 05:50:00|64656.8|64646.8|64669.4|64659.4|64672.2|64662.2|64656.5|64646.5|493
1619675700000|2021-04-29 05:55:00|64669.5|64659.5|64677.4|64667.4|64682.7|64668.3|64665.9|64655.9|523
1619676000000|2021-04-29 06:00:00|64677.2|64667.2|64671.1|64661.1|64680.3|64670.3|64669.4|64659.4|628
1619676300000|2021-04-29 06:05:00|64671.2|64661.2|64684.4|64674.4|64690.2|64676.5|64671|64661|664
1619676600000|2021-04-29 06:10:00|64684.9|64674.9|64679|64669|64685|64675|64675.7|64665.7|611
1619676900000|2021-04-29 06:15:00|64678.9|64668.9|64682.7|64672.7|64694|64684|64678.9|64668.9|658
1619677200000|2021-04-29 06:20:00|64682.6|64672.6|64676.6|64666.6|64684.7|64674.7|64672|64662|598
1619677500000|2021-04-29 06:25:00|64676.5|64666.5|64679.7|64669.7|64681.7|64671.7|64674.7|64664.7|626
1619677800000|2021-04-29 06:30:00|64678.3|64668.3|64687.8|64677.8|64689.8|64679.8|64675.7|64665.7|654
1619678100000|2021-04-29 06:35:00|64688|64678|64707.3|64697.3|64709.1|64698.6|64688|64678|656
1619678400000|2021-04-29 06:40:00|64707.2|64697.2|64711.1|64701.1|64718.2|64708.2|64707|64697|665
1619678700000|2021-04-29 06:45:00|64711.4|64701.4|64695.6|64685.6|64712.5|64702.5|64692.2|64682.2|637
1619679000000|2021-04-29 06:50:00|64695.4|64685.4|64701.2|64691.2|64703.7|64693.7|64692.8|64682.8|598
1619679300000|2021-04-29 06:55:00|64701.3|64691.3|64689.8|64679.8|64701.8|64691.8|64687.4|64677.4|608
1619679600000|2021-04-29 07:00:00|64689.7|64679.7|64685.8|64675.8|64691.8|64681.8|64683.7|64673.7|697
1619679900000|2021-04-29 07:05:00|64685.5|64675.5|64681.9|64671.9|64687.9|64677.9|64680.4|64670.4|673
1619680200000|2021-04-29 07:10:00|64682|64672|64684.3|64674.3|64688.4|64675.5|64670.7|64660|646
1619680500000|2021-04-29 07:15:00|64684.6|64674.6|64675.4|64665.4|64684.7|64674.7|64675|64665|605
1619680800000|2021-04-29 07:20:00|64675.2|64665.2|64671.8|64661.8|64675.2|64665.2|64663.3|64653.3|701
1619681100000|2021-04-29 07:25:00|64671.9|64661.9|64653.1|64643.1|64673.8|64663.8|64653.1|64643.1|667
1619681400000|2021-04-29 07:30:00|64652.9|64642.9|64636.9|64626.9|64657.5|64647.5|64636.3|64626.3|675
1619681700000|2021-04-29 07:35:00|64636.8|64626.8|64655.2|64645.2|64656.1|64646.1|64632.8|64622.8|720
1619682000000|2021-04-29 07:40:00|64655.1|64645.1|64653.6|64643.6|64656.7|64646.7|64646|64636|675
1619682300000|2021-04-29 07:45:00|64653.5|64643.5|64652.7|64642.7|64655.1|64645.1|64647.8|64637.8|631
1619682600000|2021-04-29 07:50:00|64652.8|64642.8|64658.4|64648.4|64658.7|64648.7|64649.7|64639.7|603
1619682900000|2021-04-29 07:55:00|64658.1|64648.1|64643.5|64633.5|64658.1|64648.1|64639.1|64629.1|728
1619683200000|2021-04-29 08:00:00|64643.4|64633.4|64647.6|64637.6|64649.7|64639.7|64639.3|64629.3|665
1619683500000|2021-04-29 08:05:00|64647.4|64637.4|64636.9|64626.9|64648|64638|64632.9|64622.9|624
1619683800000|2021-04-29 08:10:00|64636.8|64626.8|64630.5|64620.5|64638.4|64628.4|64619.9|64609.9|688
1619684100000|2021-04-29 08:15:00|64630.6|64620.6|64624|64614|64637.3|64627.3|64623.2|64613.2|618
1619684400000|2021-04-29 08:20:00|64623.8|64613.8|64624.4|64614.4|64639.1|64628.4|64619|64609|678
1619684700000|2021-04-29 08:25:00|64624.5|64614.5|64635.1|64625.1|64641.4|64629.1|64623.4|64610.7|720
1619685000000|2021-04-29 08:30:00|64634.9|64624.9|64643.9|64633.9|64651.7|64641.7|64633.5|64618.6|742
1619685300000|2021-04-29 08:35:00|64644|64634|64657.4|64647.4|64658|64648|64643.9|64633.9|607
1619685600000|2021-04-29 08:40:00|64656.6|64646.6|64662.5|64652.5|64663.4|64653.4|64654.2|64644.2|619
1619685900000|2021-04-29 08:45:00|64662.7|64652.7|64654.1|64644.1|64662.7|64652.7|64651.3|64638.9|574
1619686200000|2021-04-29 08:50:00|64653.9|64643.9|64650.8|64640.8|64659.8|64646.8|64647.8|64635.6|569
1619686500000|2021-04-29 08:55:00|64650.4|64640.4|64643.2|64633.2|64652|64642|64640.1|64625.7|546
1619686800000|2021-04-29 09:00:00|64643.1|64633.1|64642.4|64632.4|64647.6|64637.6|64639.3|64629.3|492
1619687100000|2021-04-29 09:05:00|64642.3|64632.3|64634.8|64624.8|64642.5|64632.5|64625.4|64615.4|560
1619687400000|2021-04-29 09:10:00|64634.9|64624.9|64640.9|64630.9|64641.1|64631.1|64634.6|64624.6|551
1619687700000|2021-04-29 09:15:00|64640.8|64630.8|64639.8|64629.8|64645.7|64635.7|64636.3|64626.3|582
1619688000000|2021-04-29 09:20:00|64639.7|64629.7|64641.6|64631.6|64644.6|64634.6|64638|64628|624
1619688300000|2021-04-29 09:25:00|64641.7|64631.7|64650.1|64640.1|64651.4|64641.4|64640|64630|573
1619688600000|2021-04-29 09:30:00|64650.4|64640.4|64647.9|64637.9|64655.8|64645.8|64646.2|64636.2|603
1619688900000|2021-04-29 09:35:00|64647.8|64637.8|64652.4|64642.4|64656.1|64643|64645.7|64635.7|506
1619689200000|2021-04-29 09:40:00|64651.2|64641.2|64651.5|64641.5|64653.6|64643.6|64648.9|64638.9|428
1619689500000|2021-04-29 09:45:00|64651.8|64641.8|64649.4|64639.4|64656.1|64646.1|64648|64638|525
1619689800000|2021-04-29 09:50:00|64649.7|64639.7|64645.7|64635.7|64649.7|64639.7|64642.5|64632.5|540
1619690100000|2021-04-29 09:55:00|64645.8|64635.8|64656.7|64646.7|64659.3|64649.3|64645.7|64635.7|563
1619690400000|2021-04-29 10:00:00|64656.9|64646.9|64651.9|64641.9|64660.4|64649.2|64651.2|64640|413
1619690700000|2021-04-29 10:05:00|64651.8|64641.8|64640|64630|64651.8|64641.8|64637|64625.1|509
1619691000000|2021-04-29 10:10:00|64640.1|64630.1|64642.3|64632.3|64647.1|64635.6|64640|64627.1|383
1619691300000|2021-04-29 10:15:00|64641.9|64631.9|64644.8|64634.8|64648.4|64637.4|64641.6|64627.9|496
1619691600000|2021-04-29 10:20:00|64644.9|64634.9|64644.8|64634.8|64651.8|64641.8|64644.2|64634.2|557
1619691900000|2021-04-29 10:25:00|64644.9|64634.9|64658.3|64648.3|64660.8|64650.8|64643.2|64633.2|558
1619692200000|2021-04-29 10:30:00|64658.1|64648.1|64654.9|64644.9|64660|64650|64652.7|64642.7|580
1619692500000|2021-04-29 10:35:00|64654.8|64644.8|64655.3|64645.3|64660.4|64650.4|64654.5|64644.5|577
1619692800000|2021-04-29 10:40:00|64655.2|64645.2|64665.3|64655.3|64666.4|64656.4|64654.6|64644.6|537
1619693100000|2021-04-29 10:45:00|64665.4|64655.4|64664.5|64654.5|64666.3|64656.3|64660.4|64650.4|569
1619693400000|2021-04-29 10:50:00|64664.7|64654.7|64668.2|64658.2|64668.6|64658.6|64663.3|64653.3|592
1619693700000|2021-04-29 10:55:00|64668.1|64658.1|64661.3|64651.3|64670.6|64660.6|64660.9|64650.9|495
1619694000000|2021-04-29 11:00:00|64661.4|64651.4|64651.5|64641.5|64664.3|64654.3|64651.1|64638.5|616
1619694300000|2021-04-29 11:05:00|64651.2|64641.2|64653.4|64643.4|64659|64649|64650.5|64640.5|575
1619694600000|2021-04-29 11:10:00|64653.3|64643.3|64650.9|64640.9|64654.6|64643.4|64645.4|64633.4|498
1619694900000|2021-04-29 11:15:00|64650.8|64640.8|64643.1|64633.1|64652|64642|64642|64632|513
1619695200000|2021-04-29 11:20:00|64643|64633|64644.1|64634.1|64648.2|64638.2|64642.9|64632.9|507
1619695500000|2021-04-29 11:25:00|64644|64634|64643.2|64633.2|64649|64634.2|64639.3|64626.5|473
1619695800000|2021-04-29 11:30:00|64643.6|64633.6|64649.1|64639.1|64650.4|64640.4|64641.9|64631.9|437
1619696100000|2021-04-29 11:35:00|64649.4|64639.4|64648.8|64638.8|64654.4|64644.4|64647.7|64637.7|575
1619696400000|2021-04-29 11:40:00|64648.7|64638.7|64654.1|64644.1|64656.2|64646.2|64648.7|64638.7|645
1619696700000|2021-04-29 11:45:00|64654|64644|64646.6|64636.6|64655.6|64645.6|64646.3|64636.3|566
1619697000000|2021-04-29 11:50:00|64646|64636|64658.3|64648.3|64662.6|64649.3|64644.4|64634.4|569
1619697300000|2021-04-29 11:55:00|64658.5|64648.5|64655|64645|64659.5|64649.5|64648.2|64638.2|678
1619697600000|2021-04-29 12:00:00|64655.4|64645.4|64647.7|64637.7|64655.4|64645.4|64644.8|64634.8|668
1619697900000|2021-04-29 12:05:00|64647.5|64637.5|64648|64638|64649.9|64639.9|64643.2|64633.2|625
1619698200000|2021-04-29 12:10:00|64647.7|64637.7|64650.5|64640.5|64651.4|64641.4|64644.8|64630.1|516
1619698500000|2021-04-29 12:15:00|64650.4|64640.4|64649.6|64639.6|64653.2|64643.2|64647.8|64637.8|580
1619698800000|2021-04-29 12:20:00|64650.1|64640.1|64657.4|64647.4|64659|64649|64648.9|64638.9|489
1619699100000|2021-04-29 12:25:00|64657.2|64647.2|64683.3|64663.3|64694|64680.4|64656.1|64646.1|741
1619699400000|2021-04-29 12:30:00|64683.2|64663.2|64659.9|64639.9|64683.9|64663.9|64651.4|64635.9|749
1619699700000|2021-04-29 12:35:00|64659.6|64639.6|64653.8|64643.8|64663.6|64648.6|64648.9|64636.3|655
1619700000000|2021-04-29 12:40:00|64653.9|64643.9|64652|64642|64660.5|64645.8|64651.1|64636.3|590
1619700300000|2021-04-29 12:45:00|64652.5|64642.5|64658.8|64648.8|64668.8|64655.2|64651.9|64641.7|679
1619700600000|2021-04-29 12:50:00|64658.9|64648.9|64666.3|64646.3|64667.3|64656.2|64657.3|64644.1|708
1619700900000|2021-04-29 12:55:00|64666.6|64646.6|64662.6|64652.6|64668.5|64655.6|64655.8|64645|624
1619701200000|2021-04-29 13:00:00|64662.8|64652.8|64665.3|64655.3|64671.3|64661.3|64655.5|64644.9|824
1619701500000|2021-04-29 13:05:00|64665.5|64655.5|64682|64672|64691.2|64679.9|64663.8|64653.8|847
1619701800000|2021-04-29 13:10:00|64681.9|64671.9|64687|64677|64698.1|64688.1|64681.6|64671.6|877
1619702100000|2021-04-29 13:15:00|64687.3|64677.3|64697.6|64687.6|64704.7|64694.7|64686.5|64676.5|791
1619702400000|2021-04-29 13:20:00|64697.5|64687.5|64696|64686|64710.2|64695.8|64695.2|64685.2|640
1619702700000|2021-04-29 13:25:00|64696.8|64686.8|64684.4|64674.4|64703.5|64692.5|64682|64672|554
1619703000000|2021-04-29 13:30:00|64684.1|64674.1|64689.7|64679.7|64692.6|64682.6|64679.5|64667.6|683
1619703300000|2021-04-29 13:35:00|64689.2|64679.2|64685.4|64675.4|64690.3|64680.3|64677.9|64667.9|695
1619703600000|2021-04-29 13:40:00|64685.2|64675.2|64699|64689|64699|64689|64684|64674|606
1619703900000|2021-04-29 13:45:00|64699.2|64689.2|64719.7|64709.7|64729.3|64714.4|64699|64687.3|738
1619704200000|2021-04-29 13:50:00|64719.6|64709.6|64714.6|64704.6|64728.4|64717.6|64713.2|64703.2|907
1619704500000|2021-04-29 13:55:00|64714.8|64704.8|64722.2|64712.2|64724.8|64714.8|64714.7|64704.7|854
1619704800000|2021-04-29 14:00:00|64721.7|64711.7|64714|64704|64726|64713.5|64710.2|64696.7|947
1619705100000|2021-04-29 14:05:00|64713.9|64703.9|64709.2|64699.2|64722|64707.3|64707.3|64697.3|822
1619705400000|2021-04-29 14:10:00|64709.1|64699.1|64709.3|64699.3|64714.3|64704.3|64700.1|64690.1|855
1619705700000|2021-04-29 14:15:00|64710.1|64700.1|64722.8|64712.8|64725.5|64715.5|64707.1|64697.1|901
1619706000000|2021-04-29 14:20:00|64722.7|64712.7|64711|64701|64728.7|64718.7|64709|64699|851
1619706300000|2021-04-29 14:25:00|64711.2|64701.2|64702.2|64692.2|64713.8|64703.8|64700.3|64690.1|866
1619706600000|2021-04-29 14:30:00|64701.8|64691.8|64707.7|64697.7|64713.7|64700.9|64700.3|64682.1|905
1619706900000|2021-04-29 14:35:00|64707.6|64697.6|64701.1|64691.1|64712.2|64702.2|64699.9|64686.7|770
1619707200000|2021-04-29 14:40:00|64702.1|64692.1|64693.3|64683.3|64707|64692.5|64692.8|64680.1|811
1619707500000|2021-04-29 14:45:00|64693.5|64683.5|64690.4|64680.4|64697.3|64684.8|64683.3|64671.4|815
1619707800000|2021-04-29 14:50:00|64690.3|64680.3|64683.3|64673.3|64693.8|64683.8|64679.3|64669.3|819
1619708100000|2021-04-29 14:55:00|64683.5|64673.5|64669.8|64659.8|64683.9|64673.9|64664.4|64649.9|828
1619708400000|2021-04-29 15:00:00|64669.7|64659.7|64671.8|64661.8|64672.4|64662.4|64657.8|64647.7|848
1619708700000|2021-04-29 15:05:00|64671.5|64661.5|64666.6|64656.6|64672.2|64662.2|64665.9|64655.9|633
1619709000000|2021-04-29 15:10:00|64666.5|64656.5|64662.1|64652.1|64671.5|64661.5|64661.8|64651.8|638
1619709300000|2021-04-29 15:15:00|64662.2|64652.2|64668.5|64658.5|64674.7|64662.7|64662|64652|650
1619709600000|2021-04-29 15:20:00|64668.3|64658.3|64666.1|64656.1|64668.5|64658.5|64665|64655|554
1619709900000|2021-04-29 15:25:00|64665.9|64655.9|64666.3|64656.3|64670.5|64660.5|64665.6|64655.6|494
1619710200000|2021-04-29 15:30:00|64666|64656|64668.9|64658.9|64674.1|64662|64665.9|64652.2|603
1619710500000|2021-04-29 15:35:00|64668.6|64658.6|64682.5|64672.5|64684.2|64672.6|64668.5|64658.5|722
1619710800000|2021-04-29 15:40:00|64682.6|64672.6|64681.8|64671.8|64686.5|64672.6|64676.9|64663.8|692
1619711100000|2021-04-29 15:45:00|64681.6|64671.6|64674.7|64664.7|64688.7|64674.2|64673.4|64663.4|698
1619711400000|2021-04-29 15:50:00|64674.5|64664.5|64669.1|64659.1|64675.7|64665.7|64668.1|64658.1|606
1619711700000|2021-04-29 15:55:00|64669.2|64659.2|64674.4|64664.4|64683.6|64670|64669.1|64659.1|683
1619712000000|2021-04-29 16:00:00|64674.7|64664.7|64679.4|64669.4|64688.5|64673.9|64673.7|64663.7|625
1619712300000|2021-04-29 16:05:00|64679.3|64669.3|64677.4|64667.4|64684.7|64674.3|64674.7|64660.7|735
1619712600000|2021-04-29 16:10:00|64677.3|64667.3|64677|64667|64684|64670|64676.8|64663.5|549
1619712900000|2021-04-29 16:15:00|64677.1|64667.1|64675.8|64665.8|64679.2|64669.2|64675.4|64665.4|467
1619713200000|2021-04-29 16:20:00|64675.7|64665.7|64674.9|64664.9|64680.8|64667.5|64671.3|64658.8|516
1619713500000|2021-04-29 16:25:00|64674.8|64664.8|64676.3|64666.3|64680.7|64670.7|64674.3|64660.5|532
1619713800000|2021-04-29 16:30:00|64676.2|64666.2|64669.5|64659.5|64677.6|64667.6|64667.1|64657.1|604
1619714100000|2021-04-29 16:35:00|64669.4|64659.4|64666|64656|64673.7|64660.2|64665|64651.6|476
1619714400000|2021-04-29 16:40:00|64665.9|64655.9|64644.5|64634.5|64667|64657|64643.4|64630.4|471
1619714700000|2021-04-29 16:45:00|64649.6|64629.6|64638.7|64628.7|64650|64636.3|64636|64620.7|500
1619715000000|2021-04-29 16:50:00|64638.9|64628.9|64639.8|64629.8|64646.1|64631.4|64638.6|64624|452
1619715300000|2021-04-29 16:55:00|64639.9|64629.9|64648.9|64638.9|64654.9|64640.4|64639.2|64623.4|564
1619715600000|2021-04-29 17:00:00|64649.2|64639.2|64651.3|64641.3|64655|64641.4|64645.9|64631.1|531
1619715900000|2021-04-29 17:05:00|64651.2|64641.2|64644.6|64634.6|64653.5|64641.2|64643.6|64633.5|535
1619716200000|2021-04-29 17:10:00|64644.5|64634.5|64640.2|64630.2|64650.1|64635.3|64638.8|64628.8|514
1619716500000|2021-04-29 17:15:00|64640.4|64630.4|64639.7|64629.7|64641.5|64631.5|64639.4|64629.4|430
1619716800000|2021-04-29 17:20:00|64639.6|64629.6|64639.5|64629.5|64640.2|64630.2|64638.2|64628.2|383
1619717100000|2021-04-29 17:25:00|64639.3|64629.3|64640.9|64630.9|64641.8|64631.8|64638.9|64628.9|443
1619717400000|2021-04-29 17:30:00|64641|64631|64641.3|64631.3|64642|64632|64639.2|64629.2|370
1619717700000|2021-04-29 17:35:00|64641.4|64631.4|64643.4|64633.4|64648.4|64634.4|64639.9|64628|345
1619718000000|2021-04-29 17:40:00|64643.3|64633.3|64644.6|64634.6|64653.4|64639.5|64640.8|64626|403
1619718300000|2021-04-29 17:45:00|64644.7|64634.7|64638.9|64628.9|64648|64636.1|64638.1|64626.4|377
1619718600000|2021-04-29 17:50:00|64639.1|64629.1|64639|64629|64639.7|64629.7|64638.5|64628.5|204
1619718900000|2021-04-29 17:55:00|64639.1|64629.1|64639.4|64629.4|64646|64634.1|64638.2|64625.8|339
1619719200000|2021-04-29 18:00:00|64639.7|64629.7|64642.4|64632.4|64646|64632.9|64639|64625.3|434
1619719500000|2021-04-29 18:05:00|64642.5|64632.5|64639.4|64629.4|64646.2|64633.5|64639|64625.3|411
1619719800000|2021-04-29 18:10:00|64639.3|64629.3|64639.8|64629.8|64640.3|64630.3|64638.6|64628.6|296
1619720100000|2021-04-29 18:15:00|64639.7|64629.7|64639.1|64629.1|64644.7|64630|64638.8|64624.4|342
1619720400000|2021-04-29 18:20:00|64639.2|64629.2|64639.5|64629.5|64644.2|64631.9|64638.7|64623.9|293
1619720700000|2021-04-29 18:25:00|64639.3|64629.3|64638.8|64628.8|64639.9|64629.9|64638.4|64628.4|354
1619721000000|2021-04-29 18:30:00|64638.4|64628.4|64635.7|64625.7|64642.7|64629|64635.1|64621.1|391
1619721300000|2021-04-29 18:35:00|64635.6|64625.6|64635.1|64625.1|64636.1|64626.1|64635.1|64625.1|288
1619721600000|2021-04-29 18:40:00|64635|64625|64635.4|64625.4|64641.7|64627.2|64634.9|64619.6|317
1619721900000|2021-04-29 18:45:00|64635|64625|64636.7|64626.7|64641.8|64627.2|64633.6|64620.8|424
1619722200000|2021-04-29 18:50:00|64636.6|64626.6|64639.7|64619.7|64642.2|64628.3|64634.9|64619.3|474
1619722500000|2021-04-29 18:55:00|64639.8|64619.8|64635.7|64625.7|64641.1|64626.9|64634.6|64619.6|450
1619722800000|2021-04-29 19:00:00|64635.6|64625.6|64640.4|64620.4|64640.8|64625.6|64634|64618.8|385
1619723100000|2021-04-29 19:05:00|64640.3|64620.3|64633.9|64623.9|64640.9|64625.7|64633.3|64618|360
1619723400000|2021-04-29 19:10:00|64633.8|64623.8|64634.2|64624.2|64639.2|64624.5|64633.2|64618.9|309
1619723700000|2021-04-29 19:15:00|64634.3|64624.3|64637.4|64627.4|64645.4|64627.5|64633.8|64619|379
1619724000000|2021-04-29 19:20:00|64637.3|64627.3|64640.9|64620.9|64644.3|64627.9|64636.1|64620.2|518
1619724300000|2021-04-29 19:25:00|64641|64621|64642.1|64622.1|64644.1|64628.5|64636.2|64620.3|363
1619724600000|2021-04-29 19:30:00|64642.2|64622.2|64639.2|64619.2|64643.3|64627.9|64633.5|64618.1|419
1619724900000|2021-04-29 19:35:00|64639|64619|64639.6|64619.6|64640|64624.8|64633.7|64618.9|299
1619725200000|2021-04-29 19:40:00|64639.7|64619.7|64633.3|64623.3|64639.9|64624.1|64632.6|64617.8|341
1619725500000|2021-04-29 19:45:00|64633.4|64623.4|64633|64623|64638.8|64624|64632.5|64617.5|286
1619725800000|2021-04-29 19:50:00|64633.1|64623.1|64635|64625|64640.1|64625|64633.1|64618.7|331
1619726100000|2021-04-29 19:55:00|64634.7|64624.7|64641.5|64621.5|64644.3|64627.6|64634.3|64619.2|383
1619726400000|2021-04-29 20:00:00|64641.7|64621.7|64642.5|64622.5|64642.8|64628.1|64636.1|64620.4|234
1619726700000|2021-04-29 20:05:00|64642.3|64622.3|64641.7|64621.7|64642.7|64622.7|64641.3|64621.3|170
1619727000000|2021-04-29 20:10:00|64642.6|64622.6|64646.6|64626.6|64646.9|64626.9|64641.1|64621.1|233
1619727300000|2021-04-29 20:15:00|64646.7|64626.7|64645.2|64625.2|64647|64627|64645.2|64625.2|163
1619727600000|2021-04-29 20:20:00|64645.4|64625.4|64646.6|64626.6|64647.1|64627.1|64644.4|64624.4|207
1619727900000|2021-04-29 20:25:00|64646.8|64626.8|64653.3|64633.3|64655.3|64635.3|64645.6|64625.6|253
1619728200000|2021-04-29 20:30:00|64653.1|64633.1|64657.2|64637.2|64658.1|64639.3|64648.8|64632.1|153
1619728500000|2021-04-29 20:35:00|64657.3|64637.3|64656.7|64636.7|64657.8|64642.1|64652.1|64635.6|121
1619728800000|2021-04-29 20:40:00|64656.6|64636.6|64652.5|64632.5|64656.8|64636.8|64649.5|64629.5|202
1619729100000|2021-04-29 20:45:00|64652.6|64632.6|64650.8|64630.8|64652.8|64636|64646|64628.6|116
1619729400000|2021-04-29 20:50:00|64651.2|64631.2|64653.1|64633.1|64655.8|64637.5|64647.5|64631.2|100
1619729700000|2021-04-29 20:55:00|64653|64633|64653.2|64633.2|64654.9|64634.9|64651.7|64631.7|154
1619730000000|2021-04-29 21:00:00|64652|64632|64644.7|64624.7|64652|64632|64642.3|64617.2|58
1619730300000|2021-04-29 21:05:00|64653.1|64616.3|64649.7|64629.7|64653.4|64633.4|64647.6|64616.3|101
1619730600000|2021-04-29 21:10:00|64653|64633|64652.1|64632.1|64653|64633|64649.2|64629.2|74
1619730900000|2021-04-29 21:15:00|64650.3|64630.3|64652.7|64632.7|64653|64633|64649.7|64629.7|78
1619731200000|2021-04-29 21:20:00|64652.2|64632.2|64650.3|64630.3|64654.3|64634.3|64648.9|64628.9|107
1619731500000|2021-04-29 21:25:00|64652.3|64632.3|64652.4|64632.4|64655.5|64635.5|64650.3|64630.3|86
1619731800000|2021-04-29 21:30:00|64652.2|64632.2|64650.3|64630.3|64656.1|64636.1|64650.3|64630.3|99
1619732100000|2021-04-29 21:35:00|64652.4|64632.4|64649.7|64629.7|64654.5|64634.5|64642.2|64622.2|91
1619732400000|2021-04-29 21:40:00|64649.4|64629.4|64648.2|64628.2|64651.5|64631.5|64646.7|64626.7|43
1619732700000|2021-04-29 21:45:00|64648.3|64628.3|64648.1|64628.1|64652.7|64632.7|64642.6|64622.6|84
1619733000000|2021-04-29 21:50:00|64648.4|64628.4|64647.7|64627.7|64653.4|64633.4|64647|64627|92
1619733300000|2021-04-29 21:55:00|64648.1|64628.1|64648.3|64628.3|64649.7|64629.7|64647.5|64627.5|115
1619733600000|2021-04-29 22:00:00|64649.2|64629.2|64645.8|64625.8|64649.2|64629.2|64642.7|64622.7|164
1619733900000|2021-04-29 22:05:00|64646.2|64626.2|64646.6|64626.6|64647.3|64627.3|64643|64623|141
1619734200000|2021-04-29 22:10:00|64646.4|64626.4|64647.1|64627.1|64647.9|64627.9|64644.1|64624.1|125
1619734500000|2021-04-29 22:15:00|64647.7|64627.7|64648.1|64628.1|64648.4|64628.4|64640.5|64620.5|130
1619734800000|2021-04-29 22:20:00|64648|64628|64646.1|64626.1|64648|64628|64645|64625|141
1619735100000|2021-04-29 22:25:00|64647|64627|64647.8|64627.8|64647.8|64627.8|64644.6|64624.6|140
1619735400000|2021-04-29 22:30:00|64647.4|64627.4|64645.6|64625.6|64648.6|64628.6|64644.7|64624.7|136
1619735700000|2021-04-29 22:35:00|64646.2|64626.2|64648.3|64628.3|64648.4|64628.4|64644.4|64624.4|161
1619736000000|2021-04-29 22:40:00|64648.4|64628.4|64653.2|64633.2|64653.7|64633.7|64642.7|64622.7|202
1619736300000|2021-04-29 22:45:00|64654.8|64634.8|64652.4|64632.4|64654.8|64634.8|64648.6|64628.6|203
1619736600000|2021-04-29 22:50:00|64652.6|64632.6|64652.3|64632.3|64653.2|64633.2|64650|64630|115
1619736900000|2021-04-29 22:55:00|64652.4|64632.4|64652.6|64632.6|64653.2|64633.2|64649.2|64629.2|152
1619737200000|2021-04-29 23:00:00|64652.4|64632.4|64651.2|64631.2|64652.7|64632.7|64650.9|64630.9|164
1619737500000|2021-04-29 23:05:00|64651|64631|64646.9|64626.9|64651.2|64631.2|64645.9|64625.9|201
1619737800000|2021-04-29 23:10:00|64647.4|64627.4|64647.2|64627.2|64648.3|64628.3|64645.8|64625.8|118
1619738100000|2021-04-29 23:15:00|64647.1|64627.1|64644.1|64624.1|64648.1|64628.1|64642.9|64622.9|178
1619738400000|2021-04-29 23:20:00|64644.3|64624.3|64644.3|64624.3|64645.5|64625.5|64643.4|64623.4|140
1619738700000|2021-04-29 23:25:00|64644.6|64624.6|64645.3|64625.3|64646.2|64626.2|64643.1|64623.1|212
1619739000000|2021-04-29 23:30:00|64645|64625|64647.9|64627.9|64649.3|64629.3|64644|64624|184
1619739300000|2021-04-29 23:35:00|64648.1|64628.1|64643.9|64623.9|64648.1|64628.1|64643.5|64623.5|206
1619739600000|2021-04-29 23:40:00|64643.6|64623.6|64645.4|64625.4|64648.4|64628.4|64643.5|64623.5|256
1619739900000|2021-04-29 23:45:00|64645.5|64625.5|64647.4|64627.4|64648.9|64628.9|64644.4|64624.4|211
1619740200000|2021-04-29 23:50:00|64647.3|64627.3|64646.6|64626.6|64649.2|64629.2|64645|64625|181
1619740500000|2021-04-29 23:55:00|64646.7|64626.7|64645.8|64625.8|64647.4|64627.4|64644.3|64624.3|191
1619740800000|2021-04-30 00:00:00|64645.9|64625.9|64648.5|64628.5|64648.9|64628.9|64642.6|64622.6|377
1619741100000|2021-04-30 00:05:00|64648.6|64628.6|64655.1|64635.1|64655.9|64635.9|64648|64628|368
1619741400000|2021-04-30 00:10:00|64655.2|64635.2|64651.9|64631.9|64655.8|64635.8|64649.9|64629.9|306
1619741700000|2021-04-30 00:15:00|64651.8|64631.8|64651.9|64631.9|64654.6|64634.6|64649.3|64629.3|344
1619742000000|2021-04-30 00:20:00|64652|64632|64648.9|64628.9|64653.9|64633.9|64648.6|64628.6|284
1619742300000|2021-04-30 00:25:00|64649|64629|64649.8|64629.8|64651|64631|64646.3|64626.3|312
1619742600000|2021-04-30 00:30:00|64649.7|64629.7|64658.3|64638.3|64658.5|64638.5|64649.5|64629.5|352
1619742900000|2021-04-30 00:35:00|64658.7|64638.7|64660.2|64640.2|64663.8|64643.8|64656.6|64636.6|342
1619743200000|2021-04-30 00:40:00|64660.1|64640.1|64660.7|64640.7|64663|64646.9|64656.5|64639.3|279
1619743500000|2021-04-30 00:45:00|64661|64641|64652.1|64632.1|64661|64641|64649.9|64629.9|360
1619743800000|2021-04-30 00:50:00|64652.3|64632.3|64654|64634|64656.9|64639.5|64647.6|64627.6|671
1619744100000|2021-04-30 00:55:00|64653.9|64633.9|64675|64655|64675.6|64655.6|64651.3|64631.3|590
1619744400000|2021-04-30 01:00:00|64674.9|64654.9|64685.9|64665.9|64687.8|64667.8|64666.8|64646.8|777
1619744700000|2021-04-30 01:05:00|64686|64666|64674.1|64664.1|64689.2|64669.2|64674.1|64658.2|717
1619745000000|2021-04-30 01:10:00|64674.2|64664.2|64678.9|64658.9|64686.6|64666.6|64674.2|64658.3|633
1619745300000|2021-04-30 01:15:00|64679|64659|64676.3|64656.3|64683.8|64663.8|64675.9|64655.9|622
1619745600000|2021-04-30 01:20:00|64676.6|64656.6|64674.8|64664.8|64680.4|64665.5|64671.1|64655.7|484
1619745900000|2021-04-30 01:25:00|64675.1|64665.1|64686.9|64666.9|64691.7|64677|64675|64662.6|532
1619746200000|2021-04-30 01:30:00|64687|64667|64676.8|64656.8|64692|64677|64671|64656|771
1619746500000|2021-04-30 01:35:00|64676.7|64656.7|64666.6|64646.6|64677.7|64663.1|64661.4|64646.1|624
1619746800000|2021-04-30 01:40:00|64666.4|64646.4|64662.2|64642.2|64670.9|64655.9|64650.7|64635.5|747
1619747100000|2021-04-30 01:45:00|64662.7|64642.7|64644.2|64634.2|64663.1|64643.1|64642.8|64628.5|592
1619747400000|2021-04-30 01:50:00|64644.3|64634.3|64651.3|64641.3|64664|64648.3|64643.9|64629.9|700
1619747700000|2021-04-30 01:55:00|64651.2|64641.2|64653|64643|64657.5|64643.5|64647.3|64632.6|454
1619748000000|2021-04-30 02:00:00|64652.8|64642.8|64657.2|64647.2|64666.2|64652.5|64651.7|64638.1|574
1619748300000|2021-04-30 02:05:00|64657.3|64647.3|64660|64650|64663.3|64652.1|64653.3|64639.4|541
1619748600000|2021-04-30 02:10:00|64660.1|64650.1|64661.4|64651.4|64666.8|64652.7|64657.8|64644.5|481
1619748900000|2021-04-30 02:15:00|64662.2|64652.2|64665.9|64645.9|64668.5|64652.2|64657.7|64643.6|507
1619749200000|2021-04-30 02:20:00|64665.8|64645.8|64651.6|64641.6|64670|64657.5|64651.6|64641.6|609
1619749500000|2021-04-30 02:25:00|64650.8|64640.8|64657|64647|64662.6|64647.9|64647.6|64636|613
1619749800000|2021-04-30 02:30:00|64656.9|64646.9|64657.8|64647.8|64662.8|64650.7|64651.4|64638|551
1619750100000|2021-04-30 02:35:00|64657.9|64647.9|64659.5|64649.5|64660.9|64650.9|64651|64640.6|404
1619750400000|2021-04-30 02:40:00|64659.4|64649.4|64656.1|64646.1|64661.9|64650.5|64654.7|64641.3|420
1619750700000|2021-04-30 02:45:00|64656|64646|64657|64647|64660|64650|64653.6|64638.8|439
1619751000000|2021-04-30 02:50:00|64657.2|64647.2|64651.4|64641.4|64657.5|64647.2|64650.6|64635.5|404
1619751300000|2021-04-30 02:55:00|64651.5|64641.5|64635.6|64615.6|64651.6|64641.6|64631.3|64615.6|652
1619751600000|2021-04-30 03:00:00|64630.5|64620.5|64632.8|64622.8|64639.5|64627.1|64619|64607.6|646
1619751900000|2021-04-30 03:05:00|64632.7|64622.7|64626.9|64616.9|64635.4|64624|64624.6|64609.7|440
1619752200000|2021-04-30 03:10:00|64627|64617|64641.1|64631.1|64643.9|64633.9|64626.5|64613.3|535
1619752500000|2021-04-30 03:15:00|64640.9|64630.9|64637.6|64627.6|64643.7|64632.2|64634.6|64621.2|482
1619752800000|2021-04-30 03:20:00|64637.7|64627.7|64637|64627|64638.2|64628.2|64633.4|64623.4|488
1619753100000|2021-04-30 03:25:00|64636.9|64626.9|64643.1|64633.1|64646.7|64634.1|64636.1|64626.1|514
1619753400000|2021-04-30 03:30:00|64643.2|64633.2|64645.4|64635.4|64652.7|64638.5|64643.2|64631|423
1619753700000|2021-04-30 03:35:00|64645.3|64635.3|64644.7|64634.7|64650.6|64636.3|64641.1|64628.1|315
1619754000000|2021-04-30 03:40:00|64644.9|64634.9|64639.1|64629.1|64645.2|64635.2|64637.3|64624|309
1619754300000|2021-04-30 03:45:00|64639|64629|64640.3|64630.3|64644.4|64631.9|64637.4|64623.7|330
1619754600000|2021-04-30 03:50:00|64640.8|64630.8|64642.3|64632.3|64648.6|64634.7|64640.4|64625.8|371
1619754900000|2021-04-30 03:55:00|64642.5|64632.5|64643.1|64633.1|64648.5|64634|64641.4|64628.2|233
1619755200000|2021-04-30 04:00:00|64643.2|64633.2|64643.9|64633.9|64643.9|64633.9|64640.5|64630.5|359
1619755500000|2021-04-30 04:05:00|64643.8|64633.8|64643.2|64633.2|64649.1|64634.3|64641.6|64628.8|268
1619755800000|2021-04-30 04:10:00|64643.1|64633.1|64639.9|64629.9|64644.8|64633.8|64639.3|64624.3|233
1619756100000|2021-04-30 04:15:00|64639.8|64629.8|64641.2|64631.2|64644.9|64631.7|64638.4|64624.9|237
1619756400000|2021-04-30 04:20:00|64641|64631|64641.4|64631.4|64641.5|64631.5|64640.2|64630.2|272
1619756700000|2021-04-30 04:25:00|64641.3|64631.3|64641.2|64631.2|64641.7|64631.7|64638.9|64628.9|346
1619757000000|2021-04-30 04:30:00|64641|64631|64641.5|64631.5|64646.5|64631.8|64640.5|64626.4|327
1619757300000|2021-04-30 04:35:00|64641.6|64631.6|64641.4|64631.4|64647|64632.1|64640.7|64626.3|274
1619757600000|2021-04-30 04:40:00|64641.3|64631.3|64639.7|64629.7|64648.9|64635.1|64636.8|64626.8|304
1619757900000|2021-04-30 04:45:00|64639.8|64629.8|64649.1|64639.1|64649.2|64639.2|64638.5|64628.5|410
1619758200000|2021-04-30 04:50:00|64649|64639|64649.7|64639.7|64653|64640|64647.1|64632.7|310
1619758500000|2021-04-30 04:55:00|64649.9|64639.9|64651.4|64641.4|64655.1|64641.7|64648.8|64634.9|305
1619758800000|2021-04-30 05:00:00|64651.3|64641.3|64657.8|64647.8|64661.5|64651.5|64649.1|64639.1|426
1619759100000|2021-04-30 05:05:00|64658.1|64648.1|64658.9|64648.9|64662.1|64652.1|64655.8|64645.8|426
1619759400000|2021-04-30 05:10:00|64659.5|64649.5|64664.1|64654.1|64664.4|64654.4|64658.4|64648.4|497
1619759700000|2021-04-30 05:15:00|64664|64654|64658.4|64648.4|64670|64655.9|64657.2|64647.2|418
1619760000000|2021-04-30 05:20:00|64658.6|64648.6|64661.5|64651.5|64665.5|64654.4|64657.6|64645.5|422
1619760300000|2021-04-30 05:25:00|64661.6|64651.6|64664.7|64654.7|64666.3|64656.3|64660.9|64650.9|400
1619760600000|2021-04-30 05:30:00|64664.6|64654.6|64666.3|64656.3|64670.7|64660.4|64664.2|64649.6|500
1619760900000|2021-04-30 05:35:00|64666.4|64656.4|64661.1|64651.1|64666.9|64656.9|64657.5|64647.5|481
1619761200000|2021-04-30 05:40:00|64661.2|64651.2|64654.3|64644.3|64661.4|64651.4|64651.8|64641.8|579
1619761500000|2021-04-30 05:45:00|64654.4|64644.4|64664.4|64654.4|64666.8|64656.8|64654|64644|547
1619761800000|2021-04-30 05:50:00|64664.5|64654.5|64669.7|64659.7|64671.6|64659.9|64663.7|64651.5|495
1619762100000|2021-04-30 05:55:00|64669.5|64659.5|64673.7|64663.7|64676.7|64666.6|64668.8|64656.7|512
1619762400000|2021-04-30 06:00:00|64673.9|64663.9|64664.5|64654.5|64676.3|64666.3|64664.2|64654.2|587
1619762700000|2021-04-30 06:05:00|64665|64655|64666|64656|64669.9|64659.9|64663.1|64653.1|577
1619763000000|2021-04-30 06:10:00|64666.1|64656.1|64694.4|64684.4|64704.7|64688.8|64662.9|64652.9|622
1619763300000|2021-04-30 06:15:00|64694.2|64684.2|64692.6|64682.6|64695.7|64685.7|64686.1|64676.1|633
1619763600000|2021-04-30 06:20:00|64692.1|64682.1|64686.3|64676.3|64703.4|64689.5|64683.8|64673.8|625
1619763900000|2021-04-30 06:25:00|64686.2|64676.2|64696.2|64686.2|64702.5|64688.2|64682.1|64668.9|520
1619764200000|2021-04-30 06:30:00|64696|64686|64685.4|64675.4|64697.1|64687.1|64683.5|64673.5|621
1619764500000|2021-04-30 06:35:00|64685.7|64675.7|64681|64671|64687.4|64677.4|64679.4|64666.3|507
1619764800000|2021-04-30 06:40:00|64681.1|64671.1|64685.9|64675.9|64687|64676.6|64679.2|64664.6|482
1619765100000|2021-04-30 06:45:00|64685.8|64675.8|64686.6|64676.6|64688.8|64678.8|64682.6|64672.6|504
1619765400000|2021-04-30 06:50:00|64686.7|64676.7|64681|64671|64688.7|64678.7|64678.9|64668.9|455
1619765700000|2021-04-30 06:55:00|64681.4|64671.4|64679.7|64669.7|64689.1|64675.7|64674.5|64664.5|732
1619766000000|2021-04-30 07:00:00|64679.8|64669.8|64682.6|64672.6|64687.1|64673.9|64676.5|64662.1|684
1619766300000|2021-04-30 07:05:00|64682.5|64672.5|64693.3|64683.3|64697.4|64686.3|64681.4|64671.4|638
1619766600000|2021-04-30 07:10:00|64692.9|64682.9|64686.8|64676.8|64696.9|64686.9|64681.6|64670.3|695
1619766900000|2021-04-30 07:15:00|64686.9|64676.9|64685.8|64675.8|64689.2|64679.2|64682.6|64672.6|609
1619767200000|2021-04-30 07:20:00|64685.5|64675.5|64702.1|64692.1|64702.8|64692.8|64685.5|64675.5|565
1619767500000|2021-04-30 07:25:00|64701.8|64691.8|64710.9|64700.9|64721.1|64709.6|64701.8|64691.8|681
1619767800000|2021-04-30 07:30:00|64710.8|64700.8|64712.5|64692.5|64717.9|64705.2|64705.9|64692.3|684
1619768100000|2021-04-30 07:35:00|64712.6|64692.6|64709.8|64699.8|64712.6|64701.9|64706.5|64692.6|474
1619768400000|2021-04-30 07:40:00|64709.7|64699.7|64714.1|64704.1|64715.2|64705.2|64705.1|64695.1|598
1619768700000|2021-04-30 07:45:00|64714.6|64704.6|64717.3|64707.3|64726.6|64712|64713.4|64703.4|621
1619769000000|2021-04-30 07:50:00|64717.4|64707.4|64715.4|64705.4|64720|64707.4|64710.1|64697.2|611
1619769300000|2021-04-30 07:55:00|64715.6|64705.6|64721.2|64711.2|64726.7|64714.7|64703.7|64688.9|654
1619769600000|2021-04-30 08:00:00|64721.1|64711.1|64725.6|64715.6|64743.6|64728.9|64721|64710.3|733
1619769900000|2021-04-30 08:05:00|64725.7|64715.7|64719.8|64709.8|64729.5|64716.4|64717|64702.7|555
1619770200000|2021-04-30 08:10:00|64719.6|64709.6|64728.7|64718.7|64734.8|64722.4|64718|64706.1|610
1619770500000|2021-04-30 08:15:00|64728.4|64718.4|64710.4|64700.4|64734.5|64720|64709.6|64699.6|529
1619770800000|2021-04-30 08:20:00|64710.5|64700.5|64701|64691|64712.1|64701.7|64693.5|64679.4|621
1619771100000|2021-04-30 08:25:00|64701.1|64691.1|64693.6|64673.6|64704.1|64691.2|64679.3|64664.4|649
1619771400000|2021-04-30 08:30:00|64688.3|64678.3|64692.6|64682.6|64699.5|64684.7|64684.8|64672.4|536
1619771700000|2021-04-30 08:35:00|64692.3|64682.3|64690.8|64680.8|64701.8|64688.7|64688.3|64676.7|564
1619772000000|2021-04-30 08:40:00|64690.9|64680.9|64679|64669|64695.4|64683|64677.3|64662.5|604
1619772300000|2021-04-30 08:45:00|64678.9|64668.9|64674.7|64664.7|64685.6|64671.5|64669.4|64655.1|592
1619772600000|2021-04-30 08:50:00|64674.9|64664.9|64652.3|64632.3|64679.2|64664.9|64644.9|64630.1|609
1619772900000|2021-04-30 08:55:00|64652.4|64632.4|64653.9|64643.9|64663.7|64649.3|64644.1|64629.7|589
1619773200000|2021-04-30 09:00:00|64653.8|64643.8|64662.9|64642.9|64663|64648.2|64649|64634.1|614
1619773500000|2021-04-30 09:05:00|64663.2|64643.2|64653.8|64643.8|64663.4|64648.4|64651.9|64638.2|513
1619773800000|2021-04-30 09:10:00|64653.9|64643.9|64656.5|64646.5|64663.4|64648.6|64652.7|64638.1|513
1619774100000|2021-04-30 09:15:00|64656.4|64646.4|64662.8|64642.8|64662.9|64648|64652.2|64636.8|537
1619774400000|2021-04-30 09:20:00|64662.9|64642.9|64653.6|64643.6|64664|64649.1|64652.8|64639.5|502
1619774700000|2021-04-30 09:25:00|64653.7|64643.7|64653.6|64643.6|64659.6|64646.3|64647.3|64634.4|614
1619775000000|2021-04-30 09:30:00|64653.5|64643.5|64636.5|64626.5|64654.1|64644.1|64634.9|64620.1|706
1619775300000|2021-04-30 09:35:00|64636.4|64626.4|64642.6|64632.6|64648.8|64633.9|64636.4|64623.1|540
1619775600000|2021-04-30 09:40:00|64647.5|64627.5|64642.4|64632.4|64647.8|64633.8|64637.9|64625.4|581
1619775900000|2021-04-30 09:45:00|64642.5|64632.5|64642.8|64632.8|64649.4|64635.8|64640.9|64628.4|466
1619776200000|2021-04-30 09:50:00|64642.7|64632.7|64646.6|64636.6|64651.6|64636.8|64639.8|64626.9|521
1619776500000|2021-04-30 09:55:00|64646.2|64636.2|64653.5|64633.5|64657.6|64645.9|64641.2|64628.9|481
1619776800000|2021-04-30 10:00:00|64653.4|64633.4|64656.5|64646.5|64658.2|64648.2|64646.2|64633.3|500
1619777100000|2021-04-30 10:05:00|64656.3|64646.3|64654.6|64644.6|64661.5|64646.5|64649.6|64634.6|427
1619777400000|2021-04-30 10:10:00|64654.7|64644.7|64651.2|64641.2|64660.4|64645.4|64648|64634.2|392
1619777700000|2021-04-30 10:15:00|64651.3|64641.3|64653.5|64633.5|64657.4|64644|64648|64633.4|487
1619778000000|2021-04-30 10:20:00|64653.6|64633.6|64658.4|64638.4|64659.6|64644.5|64648.5|64633.5|503
1619778300000|2021-04-30 10:25:00|64658.3|64638.3|64648|64638|64658.4|64642.6|64647.5|64632.2|514
1619778600000|2021-04-30 10:30:00|64648.1|64638.1|64641.6|64631.6|64656.4|64641.8|64640.4|64625.9|489
1619778900000|2021-04-30 10:35:00|64641.7|64631.7|64639.3|64629.3|64645.5|64632.4|64628.5|64613.4|451
1619779200000|2021-04-30 10:40:00|64639.4|64629.4|64648.8|64638.8|64654.7|64639.6|64638.2|64624.3|575
1619779500000|2021-04-30 10:45:00|64648.9|64638.9|64651.6|64641.6|64661.9|64647.6|64648.1|64634.3|571
1619779800000|2021-04-30 10:50:00|64651.7|64641.7|64663.6|64643.6|64664.4|64649.9|64650.4|64635.4|558
1619780100000|2021-04-30 10:55:00|64663.5|64643.5|64659.3|64649.3|64664.9|64650|64654|64638.9|561
1619780400000|2021-04-30 11:00:00|64659.2|64649.2|64652|64642|64661.6|64649.2|64649.8|64634.4|684
1619780700000|2021-04-30 11:05:00|64651.9|64641.9|64656.5|64646.5|64661.4|64647.8|64649.7|64638.8|546
1619781000000|2021-04-30 11:10:00|64656.7|64646.7|64650.5|64640.5|64659.4|64649.4|64649.9|64636.1|484
1619781300000|2021-04-30 11:15:00|64650.6|64640.6|64650.4|64640.4|64655.2|64642.2|64649.1|64634.7|397
1619781600000|2021-04-30 11:20:00|64655.4|64635.4|64650.3|64640.3|64655.4|64643.5|64649.4|64635.4|420
1619781900000|2021-04-30 11:25:00|64650.2|64640.2|64647.6|64637.6|64653.7|64642.3|64647|64633.2|556
1619782200000|2021-04-30 11:30:00|64647.7|64637.7|64653|64643|64654.3|64644.3|64647.3|64634|516
1619782500000|2021-04-30 11:35:00|64653.2|64643.2|64651.7|64641.7|64657.4|64643.2|64647.5|64637|489
1619782800000|2021-04-30 11:40:00|64651.9|64641.9|64648.1|64638.1|64657.1|64643.3|64647.9|64635.2|467
1619783100000|2021-04-30 11:45:00|64648.2|64638.2|64656.5|64646.5|64657.8|64647.8|64647.7|64637.7|456
1619783400000|2021-04-30 11:50:00|64656.6|64646.6|64664.7|64654.7|64669.7|64656.6|64656.5|64646.5|495
1619783700000|2021-04-30 11:55:00|64664.4|64654.4|64650.7|64640.7|64670.1|64659.1|64649.8|64639.8|668
1619784000000|2021-04-30 12:00:00|64650.6|64640.6|64650.7|64640.7|64658.1|64644.6|64647.8|64633.9|626
1619784300000|2021-04-30 12:05:00|64650.8|64640.8|64650.1|64640.1|64659.4|64647.5|64649|64636|551
1619784600000|2021-04-30 12:10:00|64650.3|64640.3|64647.6|64637.6|64652.4|64641.6|64640.7|64625.9|561
1619784900000|2021-04-30 12:15:00|64647.8|64637.8|64643.3|64633.3|64654.4|64639.5|64641.8|64629.5|529
1619785200000|2021-04-30 12:20:00|64643.4|64633.4|64641.5|64631.5|64644.7|64634.7|64635.9|64625.9|476
1619785500000|2021-04-30 12:25:00|64641.4|64631.4|64648.2|64628.2|64648.8|64632.2|64639.2|64625.1|480
1619785800000|2021-04-30 12:30:00|64648.4|64628.4|64655.3|64645.3|64663.2|64650.2|64643.8|64627.7|681
1619786100000|2021-04-30 12:35:00|64655.2|64645.2|64655|64645|64659.5|64647.1|64645|64633.3|685
1619786400000|2021-04-30 12:40:00|64660.1|64640.1|64654.3|64644.3|64663|64650.7|64652.5|64640.1|603
1619786700000|2021-04-30 12:45:00|64654.4|64644.4|64656.6|64646.6|64666.5|64651.6|64652.3|64636.5|664
1619787000000|2021-04-30 12:50:00|64656.7|64646.7|64657.6|64647.6|64662.6|64648.4|64651.5|64636.4|511
1619787300000|2021-04-30 12:55:00|64657.8|64647.8|64666.1|64646.1|64671.9|64656.9|64654|64640.8|664
1619787600000|2021-04-30 13:00:00|64660.5|64650.5|64648.5|64638.5|64666.3|64651.3|64648.4|64634.4|721
1619787900000|2021-04-30 13:05:00|64648.7|64638.7|64654.9|64644.9|64660.8|64646.2|64648.5|64636|619
1619788200000|2021-04-30 13:10:00|64655|64645|64654.3|64634.3|64665.4|64650.5|64649.3|64634.3|561
1619788500000|2021-04-30 13:15:00|64654.5|64634.5|64653.9|64633.9|64663.4|64648.2|64648.3|64633.9|601
1619788800000|2021-04-30 13:20:00|64654|64634|64646.8|64636.8|64655.2|64640.6|64645.3|64630.4|640
1619789100000|2021-04-30 13:25:00|64647.9|64637.9|64644.7|64634.7|64653.4|64639|64641.4|64626.7|518
1619789400000|2021-04-30 13:30:00|64643.8|64633.8|64647.4|64637.4|64655.2|64640.4|64643.8|64629.4|606
1619789700000|2021-04-30 13:35:00|64647.7|64637.7|64642.4|64632.4|64653.1|64638.1|64641.9|64628.1|579
1619790000000|2021-04-30 13:40:00|64643.3|64633.3|64650.2|64630.2|64653.4|64640.4|64641|64628.7|438
1619790300000|2021-04-30 13:45:00|64650.1|64630.1|64658.3|64648.3|64665.3|64650.8|64642.2|64628.1|551
1619790600000|2021-04-30 13:50:00|64658.4|64648.4|64660.6|64650.6|64672.9|64657.5|64652.7|64640.8|613
1619790900000|2021-04-30 13:55:00|64660.9|64650.9|64659.8|64639.8|64670.4|64654.9|64654.6|64639|506
1619791200000|2021-04-30 14:00:00|64659.9|64639.9|64674.6|64664.6|64677.7|64665.7|64650.2|64636.2|603
1619791500000|2021-04-30 14:05:00|64674.7|64664.7|64670.6|64660.6|64689.3|64674.9|64669.4|64655.9|610
1619791800000|2021-04-30 14:10:00|64670.8|64660.8|64676.9|64666.9|64681.5|64667.7|64669.1|64654.1|603
1619792100000|2021-04-30 14:15:00|64676.5|64666.5|64673.1|64653.1|64678.7|64668.7|64664.1|64650.3|521
1619792400000|2021-04-30 14:20:00|64667.9|64657.9|64660.4|64650.4|64673|64660|64658.6|64644.6|505
1619792700000|2021-04-30 14:25:00|64660.5|64650.5|64655.3|64645.3|64668.3|64654.5|64651.2|64636.8|555
1619793000000|2021-04-30 14:30:00|64655.5|64645.5|64652.2|64642.2|64660.9|64648.5|64650.9|64636.9|556
1619793300000|2021-04-30 14:35:00|64652.1|64642.1|64654.3|64644.3|64659.4|64646.7|64647.9|64636.6|516
1619793600000|2021-04-30 14:40:00|64654.4|64644.4|64650.8|64640.8|64664.6|64650.2|64649.3|64639.3|512
1619793900000|2021-04-30 14:45:00|64650.7|64640.7|64659.8|64639.8|64663.3|64648.8|64649.2|64634.6|524
1619794200000|2021-04-30 14:50:00|64659.7|64639.7|64689.4|64669.4|64693.7|64679.1|64654.3|64639|653
1619794500000|2021-04-30 14:55:00|64682|64672|64687.9|64677.9|64697.2|64683.1|64680.5|64664.5|693
1619794800000|2021-04-30 15:00:00|64687.6|64677.6|64698.1|64678.1|64705.5|64690.4|64686|64670.5|695
1619795100000|2021-04-30 15:05:00|64698|64678|64701.9|64691.9|64708.8|64694.2|64689|64674.4|658
1619795400000|2021-04-30 15:10:00|64702.3|64692.3|64702.8|64692.8|64708.9|64694.6|64696|64683.9|588
1619795700000|2021-04-30 15:15:00|64702.7|64692.7|64707.5|64697.5|64719.1|64705.5|64702.7|64688.7|592
1619796000000|2021-04-30 15:20:00|64707.3|64697.3|64708.4|64698.4|64720.2|64705.1|64704.1|64689.9|553
1619796300000|2021-04-30 15:25:00|64708.6|64698.6|64713.5|64703.5|64721.1|64706.2|64704.4|64690.6|575
1619796600000|2021-04-30 15:30:00|64713.4|64703.4|64709.7|64699.7|64724.3|64710|64708.8|64696.2|595
1619796900000|2021-04-30 15:35:00|64709.6|64699.6|64712.8|64702.8|64725|64710.1|64709.6|64697|575
1619797200000|2021-04-30 15:40:00|64713.2|64703.2|64703.5|64693.5|64718.4|64705|64702.9|64688.5|535
1619797500000|2021-04-30 15:45:00|64702.8|64692.8|64696.6|64686.6|64705.3|64693.7|64695.7|64683.3|486
1619797800000|2021-04-30 15:50:00|64696.8|64686.8|64697.1|64687.1|64706.9|64691.9|64693.8|64681.5|486
1619798100000|2021-04-30 15:55:00|64697.2|64687.2|64697|64687|64702.1|64688.9|64693.7|64678.7|462
1619798400000|2021-04-30 16:00:00|64697.1|64687.1|64703.2|64693.2|64708.3|64693.7|64693.5|64678.6|439
1619798700000|2021-04-30 16:05:00|64703.1|64693.1|64694.3|64684.3|64705.9|64693.1|64691.4|64676.3|488
1619799000000|2021-04-30 16:10:00|64694.2|64684.2|64688.6|64678.6|64697.7|64684.7|64688.1|64673.4|382
1619799300000|2021-04-30 16:15:00|64693.4|64673.4|64686.3|64676.3|64695.9|64681|64685.5|64670.6|335
1619799600000|2021-04-30 16:20:00|64686.2|64676.2|64694.1|64674.1|64694.9|64679.9|64683.3|64669.9|436
1619799900000|2021-04-30 16:25:00|64694|64674|64692.6|64682.6|64699.5|64684|64689.5|64674|416
1619800200000|2021-04-30 16:30:00|64692.8|64682.8|64709|64699|64714.4|64700.3|64692.1|64678.4|375
1619800500000|2021-04-30 16:35:00|64709.1|64699.1|64699|64689|64716.3|64701.8|64698.9|64681.8|401
1619800800000|2021-04-30 16:40:00|64699.1|64689.1|64700.8|64680.8|64704.5|64689.6|64695.4|64680.5|307
1619801100000|2021-04-30 16:45:00|64700.9|64680.9|64699.5|64689.5|64709|64694.4|64695.6|64680.9|338
1619801400000|2021-04-30 16:50:00|64699.4|64689.4|64706.3|64686.3|64706.6|64691.6|64697.9|64683.4|319
1619801700000|2021-04-30 16:55:00|64706.2|64686.2|64710.1|64690.1|64717|64702|64701|64685.9|380
1619802000000|2021-04-30 17:00:00|64710|64690|64712|64692|64715.3|64699.8|64704.9|64689.7|382
1619802300000|2021-04-30 17:05:00|64711.9|64691.9|64701.6|64691.6|64712.3|64697.2|64701.2|64686.3|393
1619802600000|2021-04-30 17:10:00|64701.7|64691.7|64713|64693|64713.7|64697.5|64701.3|64687.4|362
1619802900000|2021-04-30 17:15:00|64712.9|64692.9|64706.1|64696.1|64713.4|64698.3|64702.8|64688.2|346
1619803200000|2021-04-30 17:20:00|64711.3|64691.3|64708.7|64698.7|64711.3|64698.7|64701.6|64686.8|318
1619803500000|2021-04-30 17:25:00|64708.8|64698.8|64710.9|64700.9|64721|64705.8|64708.3|64694.6|411
1619803800000|2021-04-30 17:30:00|64711|64701|64714.9|64694.9|64718|64702.6|64708.4|64694.4|363
1619804100000|2021-04-30 17:35:00|64714.8|64694.8|64715.6|64695.6|64719.2|64704.1|64709|64694.1|310
1619804400000|2021-04-30 17:40:00|64715.7|64695.7|64717.5|64707.5|64725|64709.1|64710.4|64695.4|321
1619804700000|2021-04-30 17:45:00|64717.4|64707.4|64723.2|64703.2|64725.6|64710.9|64716.4|64701.2|367
1619805000000|2021-04-30 17:50:00|64723.1|64703.1|64726.3|64706.3|64728.1|64712.9|64718.1|64702.9|380
1619805300000|2021-04-30 17:55:00|64726.4|64706.4|64721|64711|64727.7|64712.6|64718.8|64703.4|337
1619805600000|2021-04-30 18:00:00|64720.9|64710.9|64730.3|64710.3|64731.9|64716.3|64719|64704|332
1619805900000|2021-04-30 18:05:00|64724.4|64714.4|64737.1|64717.1|64739.2|64724.5|64718.2|64703.9|409
1619806200000|2021-04-30 18:10:00|64737|64717|64738.6|64728.6|64745.3|64730.5|64733.3|64716.8|439
1619806500000|2021-04-30 18:15:00|64739|64729|64734.7|64714.7|64746.2|64731.4|64730.5|64713.7|414
1619806800000|2021-04-30 18:20:00|64734.5|64714.5|64734|64724|64743.4|64726.1|64729|64712.6|495
1619807100000|2021-04-30 18:25:00|64734.1|64724.1|64728.9|64718.9|64739|64724.6|64728.5|64712.2|420
1619807400000|2021-04-30 18:30:00|64728.8|64718.8|64727.6|64717.6|64742.8|64726|64727.5|64712.5|370
1619807700000|2021-04-30 18:35:00|64727.7|64717.7|64729.8|64719.8|64735.7|64719.8|64724.5|64709.5|330
1619808000000|2021-04-30 18:40:00|64729.7|64719.7|64723.4|64713.4|64734.7|64719.9|64722.6|64708.1|327
1619808300000|2021-04-30 18:45:00|64723.5|64713.5|64733|64723|64738.1|64723.3|64722.9|64708|378
1619808600000|2021-04-30 18:50:00|64732.9|64722.9|64739.7|64719.7|64741.4|64726.4|64731.8|64715.6|358
1619808900000|2021-04-30 18:55:00|64739.6|64719.6|64739.9|64719.9|64741.7|64726.6|64733.2|64715.8|402
1619809200000|2021-04-30 19:00:00|64739.6|64719.6|64736.3|64716.3|64739.6|64720|64724.8|64709.7|445
1619809500000|2021-04-30 19:05:00|64736.4|64716.4|64736|64716|64740.5|64721.9|64730.2|64715.2|338
1619809800000|2021-04-30 19:10:00|64735.9|64715.9|64735.1|64715.1|64736.6|64721.1|64729.7|64713.5|334
1619810100000|2021-04-30 19:15:00|64735.3|64715.3|64745|64725|64745.5|64725.5|64733.8|64715.2|434
1619810400000|2021-04-30 19:20:00|64744.7|64724.7|64748.7|64728.7|64749|64733.5|64742.2|64722.9|450
1619810700000|2021-04-30 19:25:00|64748.6|64728.6|64749.7|64729.7|64750.2|64734.2|64743.5|64727|384
1619811000000|2021-04-30 19:30:00|64749.6|64729.6|64745.1|64725.1|64750.1|64731.6|64738.2|64719.8|338
1619811300000|2021-04-30 19:35:00|64745|64725|64746.7|64726.7|64747.9|64732.5|64736.4|64719|386
1619811600000|2021-04-30 19:40:00|64746.9|64726.9|64754.2|64734.2|64754.6|64738.5|64746|64726|431
1619811900000|2021-04-30 19:45:00|64754.1|64734.1|64750.9|64730.9|64759|64740.8|64750.2|64730.2|428
1619812200000|2021-04-30 19:50:00|64750.8|64730.8|64752.2|64732.2|64754.1|64739.2|64744.8|64729.6|478
1619812500000|2021-04-30 19:55:00|64752|64732|64743.6|64723.6|64752.3|64735.1|64740.7|64720.7|431
1619812800000|2021-04-30 20:00:00|64743.7|64723.7|64747.1|64727.1|64749.7|64729.7|64743.6|64723.6|300
1619813100000|2021-04-30 20:05:00|64747.2|64727.2|64749.8|64729.8|64750.1|64734.9|64741.4|64721.4|209
1619813400000|2021-04-30 20:10:00|64749.7|64729.7|64749.2|64729.2|64750.2|64730.2|64746.8|64726.8|198
1619813700000|2021-04-30 20:15:00|64749.5|64729.5|64746.8|64726.8|64749.5|64729.5|64746.6|64726.6|165
1619814000000|2021-04-30 20:20:00|64746.7|64726.7|64741.7|64721.7|64748|64728|64741.3|64721.3|189
1619814300000|2021-04-30 20:25:00|64741.3|64721.3|64742.7|64722.7|64743.5|64726.6|64736.6|64719.7|149
1619814600000|2021-04-30 20:30:00|64743|64723|64745.4|64725.4|64747|64727|64742.8|64722.8|152
1619814900000|2021-04-30 20:35:00|64744.7|64724.7|64747.4|64727.4|64748|64728|64742.1|64722.1|178
1619815200000|2021-04-30 20:40:00|64747.3|64727.3|64745.1|64725.1|64747.7|64727.7|64742.2|64722.2|146
1619815500000|2021-04-30 20:45:00|64744.8|64724.8|64751.1|64731.1|64753.7|64733.7|64743.5|64723.5|222
1619815800000|2021-04-30 20:50:00|64750.6|64730.6|64753.5|64733.5|64757.4|64737.4|64749.1|64729.1|159
1619816100000|2021-04-30 20:55:00|64753.2|64733.2|64758.1|64738.1|64765.4|64745.4|64751.5|64731.5|100
1619985600000|2021-05-02 20:00:00|64804|64671.9|64762.1|64664.7|64804|64671.9|64747.5|64614.5|7
1619985900000|2021-05-02 20:05:00|64748.2|64615.2|64804|64671.9|64804|64671.9|64748.2|64615.2|5
1619986200000|2021-05-02 20:10:00|64748.2|64615.2|64759.7|64674.1|64806.1|64691.8|64713.8|64614.5|46
1619986500000|2021-05-02 20:15:00|64759.3|64672|64811.9|64678.9|64814.5|64711.3|64733.3|64671.7|22
1619986800000|2021-05-02 20:20:00|64811.3|64678.3|64747.5|64614.5|64811.3|64694.6|64747.5|64614.5|27
1619987100000|2021-05-02 20:25:00|64749.8|64616.8|64796.4|64689.2|64796.4|64689.2|64747.5|64614.5|3
1619987400000|2021-05-02 20:30:00|64797.6|64701.3|64740.2|64718.2|64807.5|64718.2|64740.2|64681.3|26
1619987700000|2021-05-02 20:35:00|64739.5|64717.5|64729.4|64707.4|64739.5|64717.5|64729.4|64707.4|48
1619988000000|2021-05-02 20:40:00|64733.2|64711.2|64727.5|64705.5|64733.2|64711.2|64727.5|64705.5|2
1619988300000|2021-05-02 20:45:00|64730|64708|64727.5|64705.5|64748.1|64726.1|64727.5|64705.5|33
1619988600000|2021-05-02 20:50:00|64747.5|64614.5|64739.3|64652.7|64747.5|64711.4|64722|64614.5|5
1619988900000|2021-05-02 20:55:00|64747.5|64614.5|64739.3|64652.7|64748.1|64726.1|64734.4|64614.5|6
1619989200000|2021-05-02 21:00:00|64747.5|64614.5|64744.6|64722.6|64747.5|64722.6|64730.5|64614.5|33
1619989500000|2021-05-02 21:05:00|64736.2|64714.2|64735.2|64713.2|64760.4|64724.7|64728.3|64657.4|34
1619989800000|2021-05-02 21:10:00|64724.1|64702.1|64761.6|64739.6|64830.8|64739.6|64724.1|64615|120
1619990100000|2021-05-02 21:15:00|64751.5|64729.5|64752.3|64730.3|64825.4|64743.6|64743.2|64615.9|82
1619990400000|2021-05-02 21:20:00|64746.5|64724.5|64745.9|64723.9|64825.4|64732|64742.8|64693|68
1619990700000|2021-05-02 21:25:00|64746.3|64724.3|64757|64735|64765.3|64743.3|64741|64616.3|127
1619991000000|2021-05-02 21:30:00|64757.2|64735.2|64761.2|64739.2|64775.4|64753.4|64748|64726|119
1619991300000|2021-05-02 21:35:00|64759|64737|64759.9|64737.9|64776.9|64754.9|64756|64734|109
1619991600000|2021-05-02 21:40:00|64762.3|64740.3|64759.2|64737.2|64776.9|64754.9|64758.6|64736.6|238
1619991900000|2021-05-02 21:45:00|64759.1|64737.1|64758.3|64738.3|64776.9|64754.9|64758|64736.5|257
1619992200000|2021-05-02 21:50:00|64758.1|64738.1|64759.4|64739.4|64775.9|64755.9|64757.7|64737.7|160
1619992500000|2021-05-02 21:55:00|64759.5|64739.5|64760.8|64740.8|64776.6|64756.6|64756.6|64736.6|106
1619992800000|2021-05-02 22:00:00|64761.3|64741.3|64761.5|64741.5|64767|64747|64757.6|64737.6|118
1619993100000|2021-05-02 22:05:00|64760.7|64740.7|64761.6|64741.6|64766.9|64746.9|64756.6|64736.6|93
1619993400000|2021-05-02 22:10:00|64762.3|64742.3|64759.7|64739.7|64766.3|64746.3|64754.1|64734.1|106
1619993700000|2021-05-02 22:15:00|64761.2|64741.2|64758.4|64738.4|64761.8|64741.8|64757|64737|73
1619994000000|2021-05-02 22:20:00|64757|64737|64766.8|64736.8|64778.5|64741.8|64757|64734.3|79
1619994300000|2021-05-02 22:25:00|64761.3|64741.3|64758|64738|64778.2|64741.9|64758|64736.4|79
1619994600000|2021-05-02 22:30:00|64761.5|64741.5|64757.5|64737.5|64771.4|64741.6|64754.9|64734.9|125
1619994900000|2021-05-02 22:35:00|64760.4|64740.4|64764.9|64731.1|64764.9|64740.9|64749.9|64729.4|125
1619995200000|2021-05-02 22:40:00|64755.5|64735.5|64756|64736|64768.3|64737|64750.2|64727.6|90
1619995500000|2021-05-02 22:45:00|64757.7|64737.7|64749.8|64729.8|64765.5|64737.7|64749.7|64725.2|115
1619995800000|2021-05-02 22:50:00|64765.5|64729.9|64751.5|64731.5|64767.9|64735.2|64749.2|64722.4|85
1619996100000|2021-05-02 22:55:00|64764.4|64729.7|64761.3|64729.6|64767|64735.7|64749.2|64725.2|86
1619996400000|2021-05-02 23:00:00|64761.4|64728.2|64748.2|64728.2|64764.2|64736.8|64746.2|64724.5|241
1619996700000|2021-05-02 23:05:00|64748|64728|64745.8|64725.8|64760.1|64731.9|64744.1|64722.2|357
1619997000000|2021-05-02 23:10:00|64746|64726|64744.7|64724.7|64759.7|64729.6|64741.9|64720.1|223
1619997300000|2021-05-02 23:15:00|64745.3|64725.3|64742|64722|64746|64726|64741.8|64721.8|213
1619997600000|2021-05-02 23:20:00|64742.1|64722.1|64742.6|64722.6|64746.6|64726.6|64741.4|64721.4|199
1619997900000|2021-05-02 23:25:00|64742.5|64722.5|64743.3|64723.3|64744.7|64724.7|64740.7|64720.7|286
1619998200000|2021-05-02 23:30:00|64742.3|64722.3|64745.3|64725.3|64749|64729|64738.1|64718.1|174
1619998500000|2021-05-02 23:35:00|64745|64725|64736.8|64716.8|64747.6|64727.6|64736.8|64716.8|158
1619998800000|2021-05-02 23:40:00|64736.9|64716.9|64732|64712|64740.6|64720.6|64731.2|64711.2|151
1619999100000|2021-05-02 23:45:00|64731.1|64711.1|64727.5|64707.5|64737.1|64717.1|64724.8|64704.8|175
1619999400000|2021-05-02 23:50:00|64727.1|64707.1|64726.2|64706.2|64729.9|64709.9|64723|64703|149
1619999700000|2021-05-02 23:55:00|64726.4|64706.4|64733.2|64713.2|64735.5|64715.5|64724.6|64704.6|156
1620000000000|2021-05-03 00:00:00|64732.9|64712.9|64750.1|64730.1|64754|64734|64731.6|64711.6|379
1620000300000|2021-05-03 00:05:00|64750.7|64730.7|64754.1|64734.1|64757.3|64737.3|64746.6|64726.6|249
1620000600000|2021-05-03 00:10:00|64754.5|64734.5|64726.6|64706.6|64757.8|64737.8|64724.3|64704.3|428
1620000900000|2021-05-03 00:15:00|64726.7|64706.7|64728.1|64708.1|64730|64710|64725.9|64705.9|324
1620001200000|2021-05-03 00:20:00|64728|64708|64732|64712|64733.9|64713.9|64727.8|64707.8|315
1620001500000|2021-05-03 00:25:00|64732.1|64712.1|64728.5|64708.5|64734.1|64714.1|64727.9|64707.9|290
1620001800000|2021-05-03 00:30:00|64728.4|64708.4|64728|64708|64733.3|64713.3|64725.4|64705.4|279
1620002100000|2021-05-03 00:35:00|64728.1|64708.1|64727.3|64707.3|64731|64711|64726.1|64706.1|290
1620002400000|2021-05-03 00:40:00|64727.4|64707.4|64722.4|64702.4|64729.9|64712.8|64722|64702|262
1620002700000|2021-05-03 00:45:00|64722.2|64702.2|64731.4|64711.4|64733.9|64713.9|64722.2|64702.2|290
1620003000000|2021-05-03 00:50:00|64731.1|64711.1|64721.1|64701.1|64733.3|64713.3|64720.7|64700.7|352
1620003300000|2021-05-03 00:55:00|64721.3|64701.3|64713.4|64693.4|64721.3|64701.3|64710.3|64690.3|378
1620003600000|2021-05-03 01:00:00|64713.7|64693.7|64711|64691|64720|64700.5|64708.2|64688.2|382
1620003900000|2021-05-03 01:05:00|64710.9|64690.9|64726.7|64706.7|64729|64709|64708.9|64688.9|462
1620004200000|2021-05-03 01:10:00|64729.9|64709.9|64722.3|64702.3|64730.3|64710.3|64721.6|64701.6|360
1620004500000|2021-05-03 01:15:00|64722.9|64702.9|64711.6|64691.6|64723|64703|64702.1|64682.1|422
1620004800000|2021-05-03 01:20:00|64711.7|64691.7|64712.4|64692.4|64715.8|64698.5|64700.8|64683.4|363
1620005100000|2021-05-03 01:25:00|64712.3|64692.3|64714.7|64694.7|64721.7|64701.7|64703.1|64687.6|416
1620005400000|2021-05-03 01:30:00|64714.6|64694.6|64716.1|64696.1|64727.3|64707.3|64710|64694.2|379
1620005700000|2021-05-03 01:35:00|64716.2|64696.2|64705.9|64685.9|64718.1|64701.8|64705.1|64685.1|360
1620006000000|2021-05-03 01:40:00|64706.1|64686.1|64708|64698|64715.4|64700|64703.5|64686|375
1620006300000|2021-05-03 01:45:00|64708.1|64698.1|64728.9|64718.9|64735|64719.1|64708.1|64693.3|522
1620006600000|2021-05-03 01:50:00|64728.7|64718.7|64723.7|64713.7|64742.4|64722.5|64721.4|64706.4|416
1620006900000|2021-05-03 01:55:00|64723.6|64713.6|64743.7|64733.7|64752.8|64737.9|64723.6|64708.7|378
1620007200000|2021-05-03 02:00:00|64743.6|64733.6|64772.6|64752.6|64774|64754|64740.9|64726.5|367
1620007500000|2021-05-03 02:05:00|64772.7|64752.7|64767|64757|64774.3|64757.6|64757.1|64741.6|472
1620007800000|2021-05-03 02:10:00|64767.2|64757.2|64777.7|64757.7|64787.3|64772.5|64767.1|64752.4|498
1620008100000|2021-05-03 02:15:00|64777.8|64757.8|64770.4|64760.4|64790.8|64770.8|64770.4|64756.9|487
1620008400000|2021-05-03 02:20:00|64776.1|64756.1|64771.6|64761.6|64782.7|64767.7|64767.5|64752|433
1620008700000|2021-05-03 02:25:00|64771.5|64761.5|64780.8|64760.8|64787|64769.3|64767.6|64753.9|382
1620009000000|2021-05-03 02:30:00|64780.6|64760.6|64777.4|64757.4|64781.8|64762.7|64772.4|64754|378
1620009300000|2021-05-03 02:35:00|64777.9|64757.9|64772.8|64762.8|64782.2|64766.8|64772.6|64757.4|322
1620009600000|2021-05-03 02:40:00|64772.9|64762.9|64784|64764|64787.6|64768.7|64772.3|64758.2|283
1620009900000|2021-05-03 02:45:00|64783.9|64763.9|64775.1|64765.1|64783.9|64765.9|64775|64760.1|296
1620010200000|2021-05-03 02:50:00|64775.2|64765.2|64793.3|64773.3|64794|64777.4|64773.2|64759.5|306
1620010500000|2021-05-03 02:55:00|64793.2|64773.2|64793.7|64773.7|64800.5|64785|64787.1|64771|466
1620010800000|2021-05-03 03:00:00|64793.5|64773.5|64778.3|64768.3|64793.5|64777.4|64778|64763|450
1620011100000|2021-05-03 03:05:00|64778.4|64768.4|64775.6|64765.6|64786.8|64770.2|64775.5|64760.7|422
1620011400000|2021-05-03 03:10:00|64775.5|64765.5|64771.1|64751.1|64781.9|64766.8|64765.8|64750.6|394
1620011700000|2021-05-03 03:15:00|64771.2|64751.2|64768.5|64748.5|64774.3|64759|64763.7|64747.5|345
1620012000000|2021-05-03 03:20:00|64768.3|64748.3|64779.7|64759.7|64781|64761|64768.3|64748.3|345
1620012300000|2021-05-03 03:25:00|64779.6|64759.6|64780.5|64760.5|64783.8|64767.1|64774.8|64758|345
1620012600000|2021-05-03 03:30:00|64780.3|64760.3|64775.7|64755.7|64783.1|64767.3|64775|64755|323
1620012900000|2021-05-03 03:35:00|64775.8|64755.8|64768.2|64748.2|64777|64757.2|64756.6|64741.4|386
1620013200000|2021-05-03 03:40:00|64768.3|64748.3|64767|64747|64770.9|64750.9|64766.4|64746.4|308
1620013500000|2021-05-03 03:45:00|64766.9|64746.9|64774|64754|64774.8|64756|64764.4|64744.6|413
1620013800000|2021-05-03 03:50:00|64773.9|64753.9|64766.4|64756.4|64774.4|64756.9|64765.1|64749.8|289
1620014100000|2021-05-03 03:55:00|64766.6|64756.6|64781.5|64761.5|64784.8|64764.8|64766.5|64750.9|363
1620014400000|2021-05-03 04:00:00|64781.6|64761.6|64780.8|64770.8|64787.6|64772.5|64779.6|64760.6|284
1620014700000|2021-05-03 04:05:00|64780.3|64770.3|64782.8|64762.8|64786|64770.5|64774.6|64759.6|320
1620015000000|2021-05-03 04:10:00|64782.9|64762.9|64779.7|64759.7|64785|64768.9|64777.6|64758.8|281
1620015300000|2021-05-03 04:15:00|64779.9|64759.9|64783.3|64763.3|64787.3|64772|64779.3|64759.4|263
1620015600000|2021-05-03 04:20:00|64783.4|64763.4|64787.1|64767.1|64787.2|64770|64779.6|64763.1|314
1620015900000|2021-05-03 04:25:00|64787|64767|64790.4|64770.4|64791.4|64776.5|64781.6|64765.8|268
1620016200000|2021-05-03 04:30:00|64790.2|64770.2|64793.2|64773.2|64794.3|64778.9|64785.6|64770.1|300
1620016500000|2021-05-03 04:35:00|64793.3|64773.3|64795|64775|64796|64780.4|64785.4|64770.6|324
1620016800000|2021-05-03 04:40:00|64794.9|64774.9|64793.1|64773.1|64795.2|64780.1|64788.1|64772.9|293
1620017100000|2021-05-03 04:45:00|64793|64773|64797.7|64777.7|64798.5|64783.6|64791.3|64771.9|264
1620017400000|2021-05-03 04:50:00|64798.1|64778.1|64792.4|64772.4|64798.3|64783.9|64787.2|64771.5|287
1620017700000|2021-05-03 04:55:00|64792.5|64772.5|64792.7|64772.7|64793.8|64779.1|64786.8|64771|279
1620018000000|2021-05-03 05:00:00|64792.4|64772.4|64793.7|64783.7|64798.3|64783.9|64787.1|64772|398
1620018300000|2021-05-03 05:05:00|64793.6|64783.6|64796.1|64776.1|64798.7|64784.5|64787.1|64772|308
1620018600000|2021-05-03 05:10:00|64796.2|64776.2|64791.8|64771.8|64796.9|64782.8|64786.7|64771.7|269
1620018900000|2021-05-03 05:15:00|64791.9|64771.9|64800|64780|64800|64786.5|64786.7|64770.9|342
1620019200000|2021-05-03 05:20:00|64799.8|64779.8|64801.8|64781.8|64801.8|64787.9|64791.8|64777.1|266
1620019500000|2021-05-03 05:25:00|64801.9|64781.9|64804.4|64784.4|64807.9|64792.9|64795.6|64781.4|319
1620019800000|2021-05-03 05:30:00|64804.8|64784.8|64803.7|64793.7|64809.1|64795.5|64798.6|64783.7|327
1620020100000|2021-05-03 05:35:00|64803.9|64793.9|64804.6|64784.6|64808.8|64794.4|64799.2|64784.5|299
1620020400000|2021-05-03 05:40:00|64804.5|64784.5|64802.4|64782.4|64806|64791.5|64796.9|64782.3|306
1620020700000|2021-05-03 05:45:00|64802.6|64782.6|64795.9|64785.9|64803.3|64788.1|64791.1|64776.6|358
1620021000000|2021-05-03 05:50:00|64795.8|64785.8|64797.2|64787.2|64806.3|64791|64795.8|64780.8|341
1620021300000|2021-05-03 05:55:00|64797.3|64787.3|64803.7|64793.7|64809.5|64794.6|64797.2|64782.2|325
1620021600000|2021-05-03 06:00:00|64803.5|64793.5|64831.9|64821.9|64837.5|64827.5|64803.5|64791|468
1620021900000|2021-05-03 06:05:00|64831.7|64821.7|64832.1|64812.1|64839.7|64826.3|64821.5|64810.2|428
1620022200000|2021-05-03 06:10:00|64830.2|64810.2|64826.3|64806.3|64832.2|64816.3|64821.4|64806.1|324
1620022500000|2021-05-03 06:15:00|64826.4|64806.4|64825.8|64815.8|64832.8|64819|64821.4|64806.2|316
1620022800000|2021-05-03 06:20:00|64825.7|64815.7|64822.8|64812.8|64832.1|64820.2|64820|64807.9|360
1620023100000|2021-05-03 06:25:00|64823|64813|64815.3|64805.3|64823.6|64813.5|64814.1|64799.9|448
1620023400000|2021-05-03 06:30:00|64816.1|64806.1|64816.7|64806.7|64824|64811.6|64815.1|64800|340
1620023700000|2021-05-03 06:35:00|64816.2|64806.2|64823.6|64813.6|64829|64813.9|64815.6|64798.9|386
1620024000000|2021-05-03 06:40:00|64823.4|64813.4|64809|64799|64831.7|64817.2|64809|64795.3|521
1620024300000|2021-05-03 06:45:00|64813.6|64793.6|64803.5|64793.5|64815.2|64800.3|64798.6|64785.1|531
1620024600000|2021-05-03 06:50:00|64803.6|64793.6|64806.6|64796.6|64817|64801.6|64800.2|64786.3|456
1620024900000|2021-05-03 06:55:00|64806.5|64796.5|64797.8|64777.8|64809.3|64796.8|64784.7|64770.2|626
1620025200000|2021-05-03 07:00:00|64797.9|64777.9|64796.3|64776.3|64800.3|64782.8|64782|64766.6|586
1620025500000|2021-05-03 07:05:00|64796.5|64776.5|64789.8|64769.8|64798.7|64783.5|64783.6|64768.4|484
1620025800000|2021-05-03 07:10:00|64784.2|64774.2|64784|64764|64790.2|64774.2|64772.7|64758.5|485
1620026100000|2021-05-03 07:15:00|64783.9|64763.9|64784.8|64764.8|64786.6|64771.2|64774.8|64759|482
1620026400000|2021-05-03 07:20:00|64784.3|64764.3|64774.9|64764.9|64789.4|64774.1|64773.1|64758.7|506
1620026700000|2021-05-03 07:25:00|64775.1|64765.1|64782.6|64772.6|64788.5|64772.8|64774.8|64760.7|472
1620027000000|2021-05-03 07:30:00|64782.7|64772.7|64787.8|64777.8|64793|64777.8|64778.1|64763|491
1620027300000|2021-05-03 07:35:00|64787.7|64777.7|64794.2|64774.2|64796.8|64782|64779.6|64764.6|468
1620027600000|2021-05-03 07:40:00|64789.8|64779.8|64792.9|64772.9|64798.9|64784|64784.5|64770|457
1620027900000|2021-05-03 07:45:00|64789|64779|64788.8|64768.8|64799|64784.5|64784.3|64767.3|494
1620028200000|2021-05-03 07:50:00|64789|64769|64780.1|64770.1|64793.3|64778.2|64779.4|64764.3|430
1620028500000|2021-05-03 07:55:00|64784.4|64764.4|64791.7|64771.7|64792.1|64776.6|64779.2|64764.4|412
1620028800000|2021-05-03 08:00:00|64791.6|64771.6|64794.1|64774.1|64799.7|64787|64785.8|64770.6|546
1620029100000|2021-05-03 08:05:00|64794.2|64774.2|64788.3|64778.3|64796.9|64780.8|64787.6|64772|541
1620029400000|2021-05-03 08:10:00|64788.2|64778.2|64792.3|64772.3|64793.6|64779|64782.9|64767.8|516
1620029700000|2021-05-03 08:15:00|64791.7|64771.7|64792.2|64772.2|64792.2|64777.4|64780.9|64766.1|521
1620030000000|2021-05-03 08:20:00|64791.9|64771.9|64786.8|64776.8|64794.6|64779.3|64786.2|64771.1|441
1620030300000|2021-05-03 08:25:00|64786.7|64776.7|64791.6|64771.6|64792.7|64777.8|64780.8|64766.9|485
1620030600000|2021-05-03 08:30:00|64785.9|64775.9|64765.4|64755.4|64791.9|64776.9|64763.2|64749|500
1620030900000|2021-05-03 08:35:00|64765.5|64755.5|64764.3|64754.3|64775.9|64761.9|64762.7|64748|459
1620031200000|2021-05-03 08:40:00|64771.6|64751.6|64768.6|64748.6|64777|64761.7|64763.1|64748|469
1620031500000|2021-05-03 08:45:00|64768.4|64748.4|64764.8|64754.8|64771.2|64756.4|64761.7|64746.6|458
1620031800000|2021-05-03 08:50:00|64764.7|64754.7|64765.4|64745.4|64771.4|64756.5|64757.3|64741.7|452
1620032100000|2021-05-03 08:55:00|64765.5|64745.5|64769.2|64759.2|64775.1|64759.2|64761.1|64745.4|439
1620032400000|2021-05-03 09:00:00|64768.3|64758.3|64774.5|64764.5|64780.9|64765.8|64766.5|64751.7|437
1620032700000|2021-05-03 09:05:00|64775|64765|64776.2|64756.2|64782.2|64767.1|64767.6|64752.4|486
1620033000000|2021-05-03 09:10:00|64776.3|64756.3|64771.2|64761.2|64777.8|64762.9|64769.6|64754.4|476
1620033300000|2021-05-03 09:15:00|64771.1|64761.1|64769|64759|64778.6|64763.8|64767.2|64752.1|470
1620033600000|2021-05-03 09:20:00|64769.1|64759.1|64781.2|64761.2|64782.4|64767.5|64767.2|64752.5|461
1620033900000|2021-05-03 09:25:00|64781.5|64761.5|64789.4|64779.4|64798.6|64783.3|64773.3|64758.7|477
1620034200000|2021-05-03 09:30:00|64789.3|64779.3|64797.4|64777.4|64797.9|64783.5|64785.6|64770.9|375
1620034500000|2021-05-03 09:35:00|64797.9|64777.9|64790.9|64780.9|64799.7|64784.7|64788.9|64774.3|388
1620034800000|2021-05-03 09:40:00|64790.6|64780.6|64800.5|64790.5|64806.2|64790.9|64790.6|64775.5|413
1620035100000|2021-05-03 09:45:00|64800.3|64790.3|64808.7|64798.7|64816.7|64801.5|64796.8|64782.8|432
1620035400000|2021-05-03 09:50:00|64808.8|64798.8|64811.2|64791.2|64816.5|64801.6|64802.5|64787.4|366
1620035700000|2021-05-03 09:55:00|64805.4|64795.4|64796.7|64786.7|64810.5|64795.4|64790.7|64775.8|421
1620036000000|2021-05-03 10:00:00|64796.5|64786.5|64803.6|64793.6|64808.6|64794.2|64794.3|64779.2|349
1620036300000|2021-05-03 10:05:00|64803.7|64793.7|64808.4|64798.4|64818|64802.9|64803.1|64789|329
1620036600000|2021-05-03 10:10:00|64808.1|64798.1|64809.6|64789.6|64812|64798.2|64802.6|64787.3|361
1620036900000|2021-05-03 10:15:00|64809.7|64789.7|64799.3|64789.3|64810|64795.1|64791.6|64776.9|347
1620037200000|2021-05-03 10:20:00|64798.9|64788.9|64807.4|64787.4|64810.4|64795|64797.3|64782.1|396
1620037500000|2021-05-03 10:25:00|64807.5|64787.5|64798.5|64778.5|64807.6|64793.2|64791.2|64776.4|410
1620037800000|2021-05-03 10:30:00|64798.4|64778.4|64790.1|64770.1|64799.4|64784.4|64784.2|64768.6|440
1620038100000|2021-05-03 10:35:00|64789.5|64769.5|64795.2|64785.2|64800.5|64785.6|64781.5|64766.3|372
1620038400000|2021-05-03 10:40:00|64795.3|64785.3|64798.5|64788.5|64805.5|64791.3|64794|64779|425
1620038700000|2021-05-03 10:45:00|64798.2|64788.2|64804.1|64794.1|64812|64797.8|64798.2|64783.5|470
1620039000000|2021-05-03 10:50:00|64804.2|64794.2|64808|64798|64815.5|64799.6|64800.8|64785.8|409
1620039300000|2021-05-03 10:55:00|64808.1|64798.1|64802.6|64782.6|64813.5|64798.6|64798.9|64781.9|452
1620039600000|2021-05-03 11:00:00|64803|64783|64800.9|64790.9|64807.7|64792.6|64794.3|64778.5|513
1620039900000|2021-05-03 11:05:00|64805.9|64785.9|64811.1|64801.1|64816.3|64801.5|64797.8|64782.9|448
1620040200000|2021-05-03 11:10:00|64815.9|64795.9|64819|64799|64823.8|64808.6|64810.2|64794.8|437
1620040500000|2021-05-03 11:15:00|64818.9|64798.9|64810.2|64790.2|64819|64801.7|64803.8|64788.3|483
1620040800000|2021-05-03 11:20:00|64810|64790|64808.2|64788.2|64810.6|64793.3|64803.2|64785.2|416
1620041100000|2021-05-03 11:25:00|64808.1|64788.1|64811|64791|64812.5|64796.3|64802.5|64786.2|485
1620041400000|2021-05-03 11:30:00|64810.9|64790.9|64794.6|64774.6|64811.4|64791.4|64791.7|64774.2|493
1620041700000|2021-05-03 11:35:00|64794.5|64774.5|64808.1|64788.1|64809.3|64793.5|64788.8|64773.8|383
1620042000000|2021-05-03 11:40:00|64808.2|64788.2|64805.3|64785.3|64808.6|64792.8|64796.8|64781.5|435
1620042300000|2021-05-03 11:45:00|64805|64785|64796.4|64786.4|64805|64789.3|64795.8|64781.1|391
1620042600000|2021-05-03 11:50:00|64796.5|64786.5|64797.9|64787.9|64804.7|64789.1|64796.4|64781.5|414
1620042900000|2021-05-03 11:55:00|64797.7|64787.7|64803.8|64783.8|64808.2|64792.5|64792.6|64777.6|499
1620043200000|2021-05-03 12:00:00|64803.9|64783.9|64791.6|64771.6|64807.1|64791.2|64788.5|64771.4|467
1620043500000|2021-05-03 12:05:00|64791.5|64771.5|64792.7|64772.7|64794.4|64779.8|64783.9|64768.5|481
1620043800000|2021-05-03 12:10:00|64787.5|64777.5|64796.8|64786.8|64802.7|64788.4|64787|64772.4|410
1620044100000|2021-05-03 12:15:00|64796.6|64786.6|64799.4|64779.4|64805.7|64790.6|64794.5|64779.4|428
1620044400000|2021-05-03 12:20:00|64799.2|64779.2|64787.9|64767.9|64799.2|64783.5|64780|64765.6|520
1620044700000|2021-05-03 12:25:00|64787.8|64767.8|64778.7|64768.7|64787.9|64773|64776.8|64761.4|497
1620045000000|2021-05-03 12:30:00|64778.6|64768.6|64783.9|64763.9|64786.2|64771.4|64772.3|64758.3|521
1620045300000|2021-05-03 12:35:00|64783.8|64763.8|64789.6|64769.6|64790.3|64774.9|64778.8|64763.2|436
1620045600000|2021-05-03 12:40:00|64789.7|64769.7|64785.4|64775.4|64792.5|64777.5|64780.9|64766.4|415
1620045900000|2021-05-03 12:45:00|64790|64770|64784.5|64774.5|64794.7|64779.7|64783|64767.9|437
1620046200000|2021-05-03 12:50:00|64789.4|64769.4|64790.8|64770.8|64792.1|64777.2|64780.1|64765.2|472
1620046500000|2021-05-03 12:55:00|64790.9|64770.9|64794.5|64774.5|64795.8|64780.7|64785.1|64769.6|475
1620046800000|2021-05-03 13:00:00|64794.7|64774.7|64783.4|64763.4|64794.9|64777.4|64776.9|64760.3|568
1620047100000|2021-05-03 13:05:00|64783.5|64763.5|64776.6|64766.6|64786.6|64771|64775|64758.4|489
1620047400000|2021-05-03 13:10:00|64776.5|64766.5|64782|64762|64784.1|64769.3|64774|64755|515
1620047700000|2021-05-03 13:15:00|64781.6|64761.6|64777.2|64767.2|64786.1|64771.4|64773.5|64758.1|544
1620048000000|2021-05-03 13:20:00|64777.3|64767.3|64785.6|64765.6|64787|64771.6|64777.2|64762|516
1620048300000|2021-05-03 13:25:00|64785.8|64765.8|64770.4|64760.4|64786|64771|64770.2|64754.9|555
1620048600000|2021-05-03 13:30:00|64774.1|64754.1|64771.4|64751.4|64776.1|64761.4|64764.1|64748.7|618
1620048900000|2021-05-03 13:35:00|64766.5|64756.5|64755.9|64745.9|64772.4|64758.8|64755.4|64739.8|592
1620049200000|2021-05-03 13:40:00|64756.1|64746.1|64759.6|64739.6|64761.1|64747|64751.5|64736.1|526
1620049500000|2021-05-03 13:45:00|64760|64740|64764.7|64754.7|64767.6|64755.3|64751.4|64736.5|590
1620049800000|2021-05-03 13:50:00|64764.4|64754.4|64763.5|64753.5|64769|64756.7|64760.4|64745.3|558
1620050100000|2021-05-03 13:55:00|64763.7|64753.7|64774.2|64754.2|64775.7|64756.8|64760.4|64744.2|574
1620050400000|2021-05-03 14:00:00|64774.5|64754.5|64736.5|64716.5|64774.5|64754.5|64735.6|64715.7|633
1620050700000|2021-05-03 14:05:00|64736.3|64716.3|64735.3|64715.3|64736.9|64721.9|64723.1|64707.7|609
1620051000000|2021-05-03 14:10:00|64735.2|64715.2|64721.3|64701.3|64735.2|64717.7|64718.5|64701|584
1620051300000|2021-05-03 14:15:00|64716.4|64706.4|64715.8|64705.8|64723.9|64708.5|64707.5|64692.1|580
1620051600000|2021-05-03 14:20:00|64720.6|64700.6|64713.4|64703.4|64722.4|64707.8|64706.1|64692.5|606
1620051900000|2021-05-03 14:25:00|64718.5|64698.5|64710.5|64700.5|64721.1|64706|64707|64691.8|584
1620052200000|2021-05-03 14:30:00|64715.4|64695.4|64710.2|64690.2|64715.8|64702.1|64701.9|64687.2|612
1620052500000|2021-05-03 14:35:00|64710.3|64690.3|64712.7|64692.7|64716.3|64701.1|64701|64685.8|565
1620052800000|2021-05-03 14:40:00|64712.6|64692.6|64711.7|64701.7|64718|64703.1|64703.4|64688.1|529
1620053100000|2021-05-03 14:45:00|64711.8|64701.8|64704|64694|64718.3|64703.3|64703.8|64688.5|507
1620053400000|2021-05-03 14:50:00|64703.9|64693.9|64712.5|64692.5|64714.5|64698.7|64699.8|64685|534
1620053700000|2021-05-03 14:55:00|64712.6|64692.6|64710.6|64690.6|64715.7|64700.5|64702.4|64687.3|502
1620054000000|2021-05-03 15:00:00|64705.8|64695.8|64706.2|64696.2|64713.7|64698.6|64701.9|64686.7|477
1620054300000|2021-05-03 15:05:00|64706.3|64696.3|64711|64701|64718.2|64703.1|64705.4|64690.6|437
1620054600000|2021-05-03 15:10:00|64710.7|64700.7|64736.4|64716.4|64736.5|64717.4|64706.4|64691.1|535
1620054900000|2021-05-03 15:15:00|64736.6|64716.6|64738|64718|64739.5|64724.8|64728|64713|523
1620055200000|2021-05-03 15:20:00|64737.8|64717.8|64737.9|64727.9|64741.9|64728.1|64728.8|64714.5|515
1620055500000|2021-05-03 15:25:00|64738.1|64728.1|64746|64726|64747.9|64733.4|64737.3|64723.4|487
1620055800000|2021-05-03 15:30:00|64745.6|64725.6|64739.5|64719.5|64747|64734.5|64733|64717.7|451
1620056100000|2021-05-03 15:35:00|64735.3|64725.3|64739.2|64719.2|64742.3|64727.7|64732.4|64717.1|427
1620056400000|2021-05-03 15:40:00|64739.1|64719.1|64736.9|64716.9|64742.2|64726.6|64732.5|64716.6|443
1620056700000|2021-05-03 15:45:00|64737|64717|64731.9|64721.9|64737.6|64722.6|64731|64716.1|325
1620057000000|2021-05-03 15:50:00|64731.8|64721.8|64732.1|64722.1|64739.1|64724.6|64730.9|64715.8|349
1620057300000|2021-05-03 15:55:00|64732.3|64722.3|64738.4|64718.4|64738.6|64723.9|64731.1|64715.9|419
1620057600000|2021-05-03 16:00:00|64738.7|64718.7|64730.9|64720.9|64743.7|64729.2|64730.8|64715.7|413
1620057900000|2021-05-03 16:05:00|64735.7|64715.7|64735|64725|64740.9|64726.2|64730.6|64715.7|324
1620058200000|2021-05-03 16:10:00|64735.1|64725.1|64739.4|64719.4|64741|64725.9|64731.8|64716.9|383
1620058500000|2021-05-03 16:15:00|64734.4|64724.4|64749.1|64729.1|64749.9|64733.8|64732.1|64716.8|387
1620058800000|2021-05-03 16:20:00|64749|64729|64754.5|64734.5|64757.5|64742.6|64743.4|64728.8|363
1620059100000|2021-05-03 16:25:00|64752.4|64732.4|64757.8|64737.8|64758.4|64743.4|64750.8|64732.1|326
1620059400000|2021-05-03 16:30:00|64757.5|64737.5|64747|64727|64757.9|64742.4|64741.3|64725.9|349
1620059700000|2021-05-03 16:35:00|64746.9|64726.9|64739.4|64719.4|64747.2|64732.2|64739.3|64719.4|269
1620060000000|2021-05-03 16:40:00|64739.5|64719.5|64739.1|64719.1|64741.6|64725.4|64731.7|64716.1|340
1620060300000|2021-05-03 16:45:00|64738.5|64718.5|64737.8|64717.8|64741.2|64725.7|64733.1|64717.8|279
1620060600000|2021-05-03 16:50:00|64738|64718|64737.5|64717.5|64739|64723.6|64732.7|64715.2|295
1620060900000|2021-05-03 16:55:00|64737.6|64717.6|64738.7|64728.7|64747.7|64732|64737.6|64717.6|382
1620061200000|2021-05-03 17:00:00|64738.6|64728.6|64742.5|64722.5|64744.6|64728.6|64737.8|64721.4|320
1620061500000|2021-05-03 17:05:00|64742.4|64722.4|64732.6|64722.6|64742.4|64722.8|64729.5|64714.3|321
1620061800000|2021-05-03 17:10:00|64732.5|64722.5|64736|64716|64739.3|64724|64729.8|64714.3|304
1620062100000|2021-05-03 17:15:00|64735.8|64715.8|64733.1|64713.1|64738.2|64722.7|64727.6|64712.1|296
1620062400000|2021-05-03 17:20:00|64733.2|64713.2|64733.9|64713.9|64734.3|64718.6|64725.9|64710.7|283
1620062700000|2021-05-03 17:25:00|64734.1|64714.1|64742|64722|64742|64726.8|64728.7|64713.3|358
1620063000000|2021-05-03 17:30:00|64741.9|64721.9|64738.8|64718.8|64743.5|64727.7|64735.1|64718.2|339
1620063300000|2021-05-03 17:35:00|64738.7|64718.7|64738.9|64718.9|64742|64725.9|64731.1|64715.7|324
1620063600000|2021-05-03 17:40:00|64738.7|64718.7|64732.7|64712.7|64739.4|64721|64728|64711.1|359
1620063900000|2021-05-03 17:45:00|64732.8|64712.8|64727|64717|64733.4|64718.1|64724.5|64709.6|346
1620064200000|2021-05-03 17:50:00|64732.3|64712.3|64737.6|64717.6|64741.7|64726.4|64726.4|64711.6|333
1620064500000|2021-05-03 17:55:00|64737.7|64717.7|64736.1|64716.1|64739.3|64724.4|64727.9|64712.1|366
1620064800000|2021-05-03 18:00:00|64735.9|64715.9|64736|64716|64737.4|64722.3|64730|64714.8|388
1620065100000|2021-05-03 18:05:00|64735.8|64715.8|64735.4|64715.4|64737.3|64721.5|64729.3|64713.4|288
1620065400000|2021-05-03 18:10:00|64735.6|64715.6|64724.5|64704.5|64735.6|64718.1|64720.5|64704.2|367
1620065700000|2021-05-03 18:15:00|64724.3|64704.3|64722.5|64702.5|64725.2|64709.4|64717|64701.2|355
1620066000000|2021-05-03 18:20:00|64722.3|64702.3|64722.5|64702.5|64724|64707.7|64714.1|64695.5|345
1620066300000|2021-05-03 18:25:00|64722.6|64702.6|64720.1|64700.1|64724.3|64706.6|64713.6|64698.1|319
1620066600000|2021-05-03 18:30:00|64719.7|64699.7|64723.2|64703.2|64723.8|64706.2|64715.6|64698.6|309
1620066900000|2021-05-03 18:35:00|64723.1|64703.1|64715.5|64705.5|64723.7|64708.1|64715.2|64700.1|260
1620067200000|2021-05-03 18:40:00|64715.4|64705.4|64706.3|64696.3|64718.8|64705.4|64705.9|64690.8|323
1620067500000|2021-05-03 18:45:00|64706.5|64696.5|64699.8|64689.8|64713.5|64698.5|64699.5|64685.3|313
1620067800000|2021-05-03 18:50:00|64699.7|64689.7|64694.3|64684.3|64702|64689.9|64693.7|64678.5|355
1620068100000|2021-05-03 18:55:00|64694.2|64684.2|64693|64683|64705.9|64689.7|64692.5|64677.7|418
1620068400000|2021-05-03 19:00:00|64697.9|64677.9|64697.5|64677.5|64699.5|64684.2|64692.4|64675.6|343
1620068700000|2021-05-03 19:05:00|64697.4|64677.4|64696.3|64686.3|64704.9|64688.5|64695.2|64677|391
1620069000000|2021-05-03 19:10:00|64696.2|64686.2|64699|64679|64702.1|64686.5|64695.4|64678.1|411
1620069300000|2021-05-03 19:15:00|64699.1|64679.1|64699.1|64679.1|64703.5|64684.5|64694.4|64678.3|441
1620069600000|2021-05-03 19:20:00|64699.3|64679.3|64699.3|64679.3|64701.3|64685.4|64694.1|64678.1|431
1620069900000|2021-05-03 19:25:00|64699.4|64679.4|64700.9|64680.9|64701.2|64685.2|64693.6|64678.4|290
1620070200000|2021-05-03 19:30:00|64700.6|64680.6|64708.4|64688.4|64709.1|64689.1|64693.6|64678.2|355
1620070500000|2021-05-03 19:35:00|64708.3|64688.3|64719.5|64699.5|64720.2|64701.9|64708.3|64688.3|373
1620070800000|2021-05-03 19:40:00|64719.8|64699.8|64719.4|64699.4|64722.2|64704.6|64714.1|64698.6|273
1620071100000|2021-05-03 19:45:00|64719.5|64699.5|64720|64700|64720.6|64705.4|64714.5|64698.9|244
1620071400000|2021-05-03 19:50:00|64720.1|64700.1|64715.2|64695.2|64723.5|64703.5|64707.5|64691.6|314
1620071700000|2021-05-03 19:55:00|64715.1|64695.1|64713.6|64693.6|64719.5|64699.5|64710.9|64690.9|377
1620072000000|2021-05-03 20:00:00|64713.7|64693.7|64707.7|64697.7|64714.4|64697.7|64707.1|64692.3|228
1620072300000|2021-05-03 20:05:00|64707.5|64697.5|64715.1|64695.1|64715.2|64697.6|64707.5|64692.1|178
1620072600000|2021-05-03 20:10:00|64715|64695|64715.7|64695.7|64716.7|64696.7|64713.4|64693.4|172
1620072900000|2021-05-03 20:15:00|64715.6|64695.6|64717.7|64697.7|64717.9|64697.9|64715.5|64695.5|155
1620073200000|2021-05-03 20:20:00|64717.6|64697.6|64718|64698|64719.2|64699.2|64717.1|64697.1|208
1620073500000|2021-05-03 20:25:00|64718.1|64698.1|64716.7|64696.7|64718.4|64698.4|64716|64696|233
1620073800000|2021-05-03 20:30:00|64716.8|64696.8|64714.6|64694.6|64716.9|64696.9|64714|64694|165
1620074100000|2021-05-03 20:35:00|64714.7|64694.7|64714.9|64694.9|64715.1|64695.1|64713.8|64693.8|155
1620074400000|2021-05-03 20:40:00|64714.6|64694.6|64714.2|64694.2|64715.2|64695.2|64712.5|64692.5|166
1620074700000|2021-05-03 20:45:00|64713.7|64693.7|64713.4|64693.4|64714.4|64694.4|64712.5|64692.5|134
1620075000000|2021-05-03 20:50:00|64713.7|64693.7|64714.4|64694.4|64718.2|64698.2|64712.3|64692.3|187
1620075300000|2021-05-03 20:55:00|64713.8|64693.8|64716.2|64696.2|64716.2|64696.2|64709.2|64689.2|202
1620075600000|2021-05-03 21:00:00|64715.7|64695.7|64740.9|64671.7|64745.5|64695.7|64715.7|64661.6|60
1620075900000|2021-05-03 21:05:00|64718.8|64677.3|64712.4|64692.4|64731.4|64694.5|64710.6|64674.7|122
1620076200000|2021-05-03 21:10:00|64715|64695|64712.3|64692.3|64731.9|64698.4|64712.1|64681.2|115
1620076500000|2021-05-03 21:15:00|64715|64695|64716.3|64696.3|64717.7|64697.7|64712|64692|110
1620076800000|2021-05-03 21:20:00|64714.4|64694.4|64712.4|64692.4|64718.3|64698.3|64712.4|64692.4|82
1620077100000|2021-05-03 21:25:00|64714.3|64694.3|64724.5|64690.7|64734|64697.5|64712.2|64680.5|77
1620077400000|2021-05-03 21:30:00|64724.6|64682.5|64715.5|64695.5|64733.2|64697.5|64712.4|64682.5|107
1620077700000|2021-05-03 21:35:00|64714|64694|64713.7|64693.7|64731.4|64700.1|64712.3|64688.2|113
1620078000000|2021-05-03 21:40:00|64715.5|64695.5|64712.8|64692.8|64740.1|64699.1|64712.4|64681.7|97
1620078300000|2021-05-03 21:45:00|64712.4|64692.4|64716|64696|64721.6|64697.8|64711.3|64689.5|104
1620078600000|2021-05-03 21:50:00|64715.5|64695.5|64722.2|64686.4|64724.3|64697.8|64709.8|64682.5|91
1620078900000|2021-05-03 21:55:00|64725.3|64682.3|64713.1|64693.1|64725.3|64698.5|64709.3|64679.4|84
1620079200000|2021-05-03 22:00:00|64713.4|64693.4|64715.9|64695.9|64720.1|64697.8|64711.1|64685.8|580
1620079500000|2021-05-03 22:05:00|64719.3|64699.3|64712|64692|64729.4|64699.3|64709|64683.9|608
1620079800000|2021-05-03 22:10:00|64719|64688|64711.5|64691.5|64723.6|64697.8|64708.9|64683.9|576
1620080100000|2021-05-03 22:15:00|64715.9|64695.9|64724.3|64691.1|64728.4|64697.3|64710.6|64684.4|509
1620080400000|2021-05-03 22:20:00|64724.1|64690.6|64711.2|64691.2|64730.5|64697.2|64709.1|64677.2|330
1620080700000|2021-05-03 22:25:00|64712.2|64692.2|64726.8|64684.2|64731.8|64697.2|64707.6|64679.8|251
1620081000000|2021-05-03 22:30:00|64720.6|64686.3|64715.5|64695.5|64728.9|64696.7|64710.3|64681.4|297
1620081300000|2021-05-03 22:35:00|64716.1|64696.1|64713.7|64693.7|64720.6|64697.4|64710.7|64688.4|154
1620081600000|2021-05-03 22:40:00|64713.9|64693.9|64715.3|64695.3|64722.4|64696|64710|64685.3|446
1620081900000|2021-05-03 22:45:00|64712|64692|64714|64694|64717|64697|64710.9|64690.9|409
1620082200000|2021-05-03 22:50:00|64714.2|64694.2|64714.5|64694.5|64716.6|64696.6|64710.5|64690.5|391
1620082500000|2021-05-03 22:55:00|64714.4|64694.4|64713.9|64693.9|64716.2|64696.2|64710.6|64690.6|386
1620082800000|2021-05-03 23:00:00|64714.1|64694.1|64714.7|64694.7|64716.2|64696.2|64710.2|64690.2|229
1620083100000|2021-05-03 23:05:00|64714.5|64694.5|64711.1|64691.1|64717.4|64697.4|64710.4|64690.4|250
1620083400000|2021-05-03 23:10:00|64712|64692|64713|64693|64715.3|64695.3|64709.3|64689.3|211
1620083700000|2021-05-03 23:15:00|64712.7|64692.7|64717|64697|64717.6|64697.6|64712.7|64692.7|153
1620084000000|2021-05-03 23:20:00|64717.2|64697.2|64719.6|64699.6|64720.2|64700.2|64715.2|64695.2|153
1620084300000|2021-05-03 23:25:00|64719.8|64699.8|64719.2|64699.2|64720.1|64700.1|64715.6|64695.6|168
1620084600000|2021-05-03 23:30:00|64719|64699|64720.1|64700.1|64721.3|64701.3|64718|64698|124
1620084900000|2021-05-03 23:35:00|64720.3|64700.3|64721.4|64701.4|64725|64705|64718.6|64698.6|160
1620085200000|2021-05-03 23:40:00|64721.9|64701.9|64721.5|64701.5|64723.2|64703.2|64719.6|64699.6|157
1620085500000|2021-05-03 23:45:00|64721.7|64701.7|64721.4|64701.4|64722.8|64702.8|64718.5|64698.5|143
1620085800000|2021-05-03 23:50:00|64721.7|64701.7|64720|64700|64721.8|64701.8|64719.1|64699.1|136
1620086100000|2021-05-03 23:55:00|64720.8|64700.8|64720.5|64700.5|64722.5|64702.5|64717.7|64697.7|172
1620086400000|2021-05-04 00:00:00|64722.1|64702.1|64718.3|64698.3|64723|64703|64712.8|64692.8|323
1620086700000|2021-05-04 00:05:00|64718.2|64698.2|64750.1|64730.1|64764.9|64744.9|64717.7|64697.7|339
1620087000000|2021-05-04 00:10:00|64750|64730|64742.3|64722.3|64754.2|64734.2|64741.6|64721.6|433
1620087300000|2021-05-04 00:15:00|64742.5|64722.5|64738.4|64718.4|64742.7|64722.7|64731.8|64711.8|401
1620087600000|2021-05-04 00:20:00|64738.3|64718.3|64746.6|64726.6|64747.6|64727.6|64737.8|64717.8|257
1620087900000|2021-05-04 00:25:00|64746.5|64726.5|64752.2|64732.2|64752.8|64732.8|64745.2|64725.2|232
1620088200000|2021-05-04 00:30:00|64752.1|64732.1|64749.3|64729.3|64753.2|64733.2|64748.1|64728.1|226
1620088500000|2021-05-04 00:35:00|64749.2|64729.2|64756.3|64736.3|64759|64739|64749|64729|267
1620088800000|2021-05-04 00:40:00|64756.4|64736.4|64740.5|64720.5|64756.8|64736.8|64738|64718|329
1620089100000|2021-05-04 00:45:00|64740.3|64720.3|64736.2|64716.2|64741.7|64721.7|64735.5|64715.5|250
1620089400000|2021-05-04 00:50:00|64736.3|64716.3|64740.3|64720.3|64740.6|64720.6|64733.6|64713.6|239
1620089700000|2021-05-04 00:55:00|64740.2|64720.2|64745.2|64725.2|64746.6|64726.6|64737.9|64717.9|303
1620090000000|2021-05-04 01:00:00|64745.1|64725.1|64737.8|64717.8|64745.9|64725.9|64736.7|64716.7|352
1620090300000|2021-05-04 01:05:00|64737.5|64717.5|64748.1|64728.1|64748.4|64728.4|64735.7|64715.7|314
1620090600000|2021-05-04 01:10:00|64748.2|64728.2|64749.3|64729.3|64749.5|64729.5|64745.9|64725.9|299
1620090900000|2021-05-04 01:15:00|64749.2|64729.2|64756.4|64736.4|64757.4|64737.4|64748.6|64728.6|383
1620091200000|2021-05-04 01:20:00|64756.7|64736.7|64772.2|64752.2|64776|64756|64756.2|64736.2|459
1620091500000|2021-05-04 01:25:00|64772.1|64752.1|64774.7|64754.7|64777.8|64757.8|64766.4|64750.2|327
1620091800000|2021-05-04 01:30:00|64774.8|64754.8|64769.1|64749.1|64775.6|64756.4|64765.4|64745.4|439
1620092100000|2021-05-04 01:35:00|64769.6|64749.6|64765.3|64745.3|64775.7|64760.3|64758.5|64741|419
1620092400000|2021-05-04 01:40:00|64765.2|64745.2|64771.6|64751.6|64776.6|64756.7|64760.3|64743.2|334
1620092700000|2021-05-04 01:45:00|64771.7|64751.7|64769.7|64749.7|64776.1|64761|64767.4|64749.7|347
1620093000000|2021-05-04 01:50:00|64769.5|64749.5|64766.2|64746.2|64770.4|64750.4|64764.3|64744.3|258
1620093300000|2021-05-04 01:55:00|64766.5|64746.5|64773.7|64753.7|64775.8|64761.3|64762.6|64746|353
1620093600000|2021-05-04 02:00:00|64774|64754|64769|64749|64774.3|64759.8|64757.9|64743|386
1620093900000|2021-05-04 02:05:00|64769.1|64749.1|64771.1|64751.1|64773.5|64758.3|64761.2|64746|399
1620094200000|2021-05-04 02:10:00|64771|64751|64758.1|64748.1|64771.2|64755.9|64754.4|64739.7|313
1620094500000|2021-05-04 02:15:00|64758.2|64748.2|64759.7|64749.7|64768.8|64753.6|64757.6|64743.9|361
1620094800000|2021-05-04 02:20:00|64764.2|64744.2|64764.8|64744.8|64767.6|64751.6|64756.7|64741.1|400
1620095100000|2021-05-04 02:25:00|64764.7|64744.7|64770.5|64750.5|64771.2|64755.5|64761.2|64744.2|344
1620095400000|2021-05-04 02:30:00|64770.6|64750.6|64772|64752|64774.9|64759.7|64764.4|64750.3|327
1620095700000|2021-05-04 02:35:00|64771.9|64751.9|64775.3|64755.3|64776.3|64760.1|64766.3|64750.9|333
1620096000000|2021-05-04 02:40:00|64775.2|64755.2|64777|64757|64779.4|64764|64767.9|64752.6|476
1620096300000|2021-05-04 02:45:00|64776.6|64756.6|64770.3|64760.3|64779.3|64764|64769.8|64753.7|443
1620096600000|2021-05-04 02:50:00|64775.3|64755.3|64769.9|64759.9|64779.2|64763.7|64769.7|64754.5|329
1620096900000|2021-05-04 02:55:00|64770.2|64760.2|64766.9|64756.9|64779.4|64764.4|64766.1|64750.9|354
1620097200000|2021-05-04 03:00:00|64766.8|64756.8|64763.4|64753.4|64771|64757.2|64762.1|64747|273
1620097500000|2021-05-04 03:05:00|64763.5|64753.5|64767.1|64757.1|64773.1|64758|64763.3|64748.5|281
1620097800000|2021-05-04 03:10:00|64768|64758|64773.6|64763.6|64778|64764|64766.7|64752.7|247
1620098100000|2021-05-04 03:15:00|64773.7|64763.7|64773.9|64763.9|64778.3|64764.8|64771.2|64755.9|241
1620098400000|2021-05-04 03:20:00|64774|64764|64774|64764|64779|64765.3|64771.7|64756.3|273
1620098700000|2021-05-04 03:25:00|64773.9|64763.9|64771.4|64761.4|64779|64765.6|64769.9|64754.7|301
1620099000000|2021-05-04 03:30:00|64771.1|64761.1|64767.6|64757.6|64775.9|64762.1|64766.7|64754|216
1620099300000|2021-05-04 03:35:00|64767.5|64757.5|64770.7|64760.7|64775.3|64761.2|64767.5|64754.3|226
1620099600000|2021-05-04 03:40:00|64770.6|64760.6|64769.1|64749.1|64773.8|64761.1|64761.1|64745.9|320
1620099900000|2021-05-04 03:45:00|64769.2|64749.2|64772|64752|64772.5|64757.4|64761.6|64746.5|312
1620100200000|2021-05-04 03:50:00|64771.4|64751.4|64766.5|64756.5|64772|64756.7|64762.8|64747.3|310
1620100500000|2021-05-04 03:55:00|64766.6|64756.6|64764.4|64754.4|64772.1|64757.7|64763.2|64748.8|333
1620100800000|2021-05-04 04:00:00|64764.6|64754.6|64767.8|64757.8|64770.5|64758.2|64761.2|64748.2|314
1620101100000|2021-05-04 04:05:00|64767.7|64757.7|64767.3|64757.3|64774.3|64761.1|64766.8|64754.3|268
1620101400000|2021-05-04 04:10:00|64767.2|64757.2|64766.2|64756.2|64771.6|64757.5|64764.8|64750.2|225
1620101700000|2021-05-04 04:15:00|64766.1|64756.1|64766.4|64756.4|64771.8|64757.4|64764.7|64749.7|203
1620102000000|2021-05-04 04:20:00|64766.5|64756.5|64770.9|64750.9|64771.2|64756.8|64765.6|64750.7|193
1620102300000|2021-05-04 04:25:00|64770.8|64750.8|64766.4|64746.4|64771.1|64756|64760.8|64745.8|232
1620102600000|2021-05-04 04:30:00|64766.5|64746.5|64769|64749|64769.1|64753.8|64754|64739.1|371
1620102900000|2021-05-04 04:35:00|64768.9|64748.9|64769.1|64749.1|64769.9|64755|64762|64746|317
1620103200000|2021-05-04 04:40:00|64769.4|64749.4|64760.3|64740.3|64769.5|64753|64755|64740|320
1620103500000|2021-05-04 04:45:00|64760.4|64740.4|64756.7|64736.7|64760.8|64746|64749.8|64735.4|263
1620103800000|2021-05-04 04:50:00|64756.8|64736.8|64761|64741|64762.7|64746.9|64751.3|64736.4|265
1620104100000|2021-05-04 04:55:00|64761.1|64741.1|64759.7|64739.7|64761.6|64746.3|64750.7|64736|303
1620104400000|2021-05-04 05:00:00|64759.4|64739.4|64756.3|64736.3|64759.7|64744.2|64750.4|64735.9|348
1620104700000|2021-05-04 05:05:00|64756.2|64736.2|64756.9|64746.9|64762|64747.2|64750.2|64735.3|223
1620105000000|2021-05-04 05:10:00|64756.7|64746.7|64761.4|64751.4|64763.1|64753.1|64756.7|64742.6|303
1620105300000|2021-05-04 05:15:00|64761.5|64751.5|64759.2|64749.2|64766.4|64752.8|64755.5|64740.6|302
1620105600000|2021-05-04 05:20:00|64759.3|64749.3|64773.1|64753.1|64773.1|64758.5|64757.3|64744.5|320
1620105900000|2021-05-04 05:25:00|64773.3|64753.3|64772.1|64762.1|64784.7|64770.4|64768.2|64753.3|418
1620106200000|2021-05-04 05:30:00|64772.5|64762.5|64784.1|64774.1|64786.8|64776.4|64770.3|64756.7|390
1620106500000|2021-05-04 05:35:00|64783.7|64773.7|64778.3|64768.3|64790.5|64776.8|64776.9|64763.6|286
1620106800000|2021-05-04 05:40:00|64778.6|64768.6|64771.9|64761.9|64783|64768.6|64771.6|64760.2|322
1620107100000|2021-05-04 05:45:00|64771.8|64761.8|64773.4|64763.4|64780.2|64765.4|64771.5|64756.9|280
1620107400000|2021-05-04 05:50:00|64773.3|64763.3|64772.6|64762.6|64778.3|64764.6|64772.3|64757.3|263
1620107700000|2021-05-04 05:55:00|64772.7|64762.7|64775.2|64765.2|64775.5|64765.5|64771.4|64761.4|282
1620108000000|2021-05-04 06:00:00|64775.1|64765.1|64764.1|64754.1|64775.4|64765.4|64763.1|64753.1|361
1620108300000|2021-05-04 06:05:00|64763|64753|64766.6|64756.6|64766.9|64756.9|64759.2|64749.2|310
1620108600000|2021-05-04 06:10:00|64765.5|64755.5|64774.3|64764.3|64776.9|64764.5|64762.7|64752.7|437
1620108900000|2021-05-04 06:15:00|64774.4|64764.4|64779.4|64769.4|64786|64771.8|64774.3|64763.3|344
1620109200000|2021-05-04 06:20:00|64779.5|64769.5|64791.8|64781.8|64792.1|64782.1|64779.4|64766.1|384
1620109500000|2021-05-04 06:25:00|64792.1|64782.1|64799.5|64789.5|64802.2|64789.6|64791.5|64781.5|313
1620109800000|2021-05-04 06:30:00|64799|64789|64795.3|64785.3|64803|64793|64793.9|64783.9|400
1620110100000|2021-05-04 06:35:00|64795.1|64785.1|64782.3|64772.3|64795.2|64785.2|64779.4|64769.4|440
1620110400000|2021-05-04 06:40:00|64782.4|64772.4|64776.8|64766.8|64782.4|64772.4|64774.9|64764.9|405
1620110700000|2021-05-04 06:45:00|64776.7|64766.7|64773.9|64763.9|64784.4|64770.8|64773.9|64763.1|402
1620111000000|2021-05-04 06:50:00|64773.6|64763.6|64773.8|64763.8|64777.9|64765.4|64769.4|64757.7|397
1620111300000|2021-05-04 06:55:00|64773.7|64763.7|64779.1|64769.1|64780.4|64770.4|64773.7|64759.8|458
1620111600000|2021-05-04 07:00:00|64779.2|64769.2|64787.8|64777.8|64788.2|64778.2|64771.1|64761.1|477
1620111900000|2021-05-04 07:05:00|64787.9|64777.9|64798.2|64788.2|64808.1|64793|64787.7|64775.9|552
1620112200000|2021-05-04 07:10:00|64797.8|64787.8|64798.9|64788.9|64806.5|64793.2|64797.3|64784.5|510
1620112500000|2021-05-04 07:15:00|64798.7|64788.7|64788.8|64778.8|64803.7|64793.7|64788.8|64778.8|498
1620112800000|2021-05-04 07:20:00|64788.6|64778.6|64800.1|64790.1|64800.6|64790.6|64788.1|64778.1|506
1620113100000|2021-05-04 07:25:00|64799.9|64789.9|64806|64796|64821.4|64808.7|64799.2|64789.1|582
1620113400000|2021-05-04 07:30:00|64806.4|64796.4|64807.7|64797.7|64816.7|64802.2|64804.1|64789.8|547
1620113700000|2021-05-04 07:35:00|64807.8|64797.8|64829.6|64819.6|64835.1|64820.1|64807.3|64797.3|556
1620114000000|2021-05-04 07:40:00|64829.7|64819.7|64826.7|64816.7|64839.2|64825.1|64825.2|64815.2|544
1620114300000|2021-05-04 07:45:00|64827.1|64817.1|64825.5|64815.5|64835.8|64823.5|64824.5|64812.9|492
1620114600000|2021-05-04 07:50:00|64825.3|64815.3|64828.8|64818.8|64834.7|64821|64825|64811.7|507
1620114900000|2021-05-04 07:55:00|64828.6|64818.6|64822|64812|64837.1|64822|64819.1|64806.9|517
1620115200000|2021-05-04 08:00:00|64822.3|64812.3|64814.9|64804.9|64825.3|64815.3|64813.4|64799.9|555
1620115500000|2021-05-04 08:05:00|64814.8|64804.8|64811.8|64801.8|64820|64805.7|64810.5|64800|510
1620115800000|2021-05-04 08:10:00|64811.7|64801.7|64806.3|64796.3|64814.6|64804.6|64804.9|64794.9|480
1620116100000|2021-05-04 08:15:00|64806.4|64796.4|64810.6|64800.6|64815.3|64800.8|64804.9|64794.9|443
1620116400000|2021-05-04 08:20:00|64810.9|64800.9|64811.8|64801.8|64818.2|64804|64807.6|64795.7|466
1620116700000|2021-05-04 08:25:00|64812.1|64802.1|64824.6|64814.6|64829.2|64815.6|64811.2|64801.2|406
1620117000000|2021-05-04 08:30:00|64824.7|64814.7|64820.5|64810.5|64827.7|64814.7|64819.2|64807.7|379
1620117300000|2021-05-04 08:35:00|64820.4|64810.4|64813.8|64803.8|64825|64812.5|64813.1|64803.1|398
1620117600000|2021-05-04 08:40:00|64813.7|64803.7|64824.3|64814.3|64827.4|64814.8|64813.1|64803.1|460
1620117900000|2021-05-04 08:45:00|64824.4|64814.4|64850.7|64840.7|64857.9|64845.8|64823.3|64809.4|542
1620118200000|2021-05-04 08:50:00|64850.9|64840.9|64862.8|64852.8|64866.1|64854.7|64844|64833.1|506
1620118500000|2021-05-04 08:55:00|64862.9|64852.9|64865.4|64855.4|64868.2|64856|64858.4|64844.8|471
1620118800000|2021-05-04 09:00:00|64865.5|64855.5|64878.7|64868.7|64881.1|64871.1|64864.3|64854.3|486
1620119100000|2021-05-04 09:05:00|64878|64868|64863.2|64853.2|64879.7|64869.7|64859.7|64849.7|516
1620119400000|2021-05-04 09:10:00|64864.6|64854.6|64860.6|64850.6|64866.3|64856.3|64857.5|64847.5|438
1620119700000|2021-05-04 09:15:00|64861|64851|64861.4|64851.4|64869.2|64855.5|64858.5|64845.9|467
1620120000000|2021-05-04 09:20:00|64861.6|64851.6|64863.9|64853.9|64870.6|64856.7|64861.6|64847.5|451
1620120300000|2021-05-04 09:25:00|64864|64854|64861|64851|64866.4|64855.2|64858.7|64845.7|513
1620120600000|2021-05-04 09:30:00|64861.1|64851.1|64857|64847|64866.1|64853.4|64857|64846.1|459
1620120900000|2021-05-04 09:35:00|64856.9|64846.9|64862.4|64852.4|64869.3|64854.2|64852|64842|538
1620121200000|2021-05-04 09:40:00|64862.2|64852.2|64856.6|64846.6|64866.1|64852.6|64856.2|64844.1|434
1620121500000|2021-05-04 09:45:00|64856.7|64846.7|64862.6|64852.6|64869.2|64854.7|64856.6|64846.6|400
1620121800000|2021-05-04 09:50:00|64862.3|64852.3|64858|64848|64864.7|64854.7|64856|64846|485
1620122100000|2021-05-04 09:55:00|64857.6|64847.6|64863.6|64853.6|64873.6|64857.3|64857.2|64844.7|488
1620122400000|2021-05-04 10:00:00|64863.7|64853.7|64868.9|64858.9|64873.1|64863.1|64863.2|64849.4|442
1620122700000|2021-05-04 10:05:00|64869.2|64859.2|64871.7|64861.7|64874.8|64862|64866.1|64854.2|491
1620123000000|2021-05-04 10:10:00|64871.8|64861.8|64873.4|64863.4|64874.6|64864.6|64869.6|64859.6|442
1620123300000|2021-05-04 10:15:00|64873.2|64863.2|64870|64860|64877|64863.3|64869.4|64857|486
1620123600000|2021-05-04 10:20:00|64869.7|64859.7|64870.6|64860.6|64876|64861.1|64858.6|64848.6|530
1620123900000|2021-05-04 10:25:00|64870.1|64860.1|64870|64860|64874.6|64861.1|64867.4|64854.2|439
1620124200000|2021-05-04 10:30:00|64870.4|64860.4|64859.5|64849.5|64872.9|64862.9|64858|64843.6|544
1620124500000|2021-05-04 10:35:00|64859.4|64849.4|64868|64858|64873.9|64861.1|64859.3|64844.2|596
1620124800000|2021-05-04 10:40:00|64867.9|64857.9|64866.1|64856.1|64871.8|64859.6|64861.5|64851.5|581
1620125100000|2021-05-04 10:45:00|64866|64856|64861.3|64851.3|64870.2|64858.1|64861|64850.2|583
1620125400000|2021-05-04 10:50:00|64862.4|64852.4|64863.9|64853.9|64867.4|64857.4|64861.3|64851.3|430
1620125700000|2021-05-04 10:55:00|64863.5|64853.5|64869.1|64859.1|64874.6|64859.7|64858.5|64844|523
1620126000000|2021-05-04 11:00:00|64869.2|64859.2|64866.4|64856.4|64877.6|64865.2|64865.7|64855.7|496
1620126300000|2021-05-04 11:05:00|64866.6|64856.6|64862.4|64852.4|64867.6|64857.2|64858.4|64847|462
1620126600000|2021-05-04 11:10:00|64862.1|64852.1|64861.5|64851.5|64868.6|64856.2|64859.4|64847.7|474
1620126900000|2021-05-04 11:15:00|64861.4|64851.4|64874.1|64864.1|64879.5|64865|64861.2|64851.2|514
1620127200000|2021-05-04 11:20:00|64874.2|64864.2|64877.4|64867.4|64881.4|64867.4|64869.9|64855.8|446
1620127500000|2021-05-04 11:25:00|64877.3|64867.3|64880.2|64870.2|64885.5|64870.9|64875.3|64861.5|537
1620127800000|2021-05-04 11:30:00|64880.1|64870.1|64878.8|64868.8|64885.1|64871.4|64876.1|64862.7|500
1620128100000|2021-05-04 11:35:00|64879|64869|64874.4|64864.4|64885.9|64871.6|64873.9|64863.1|538
1620128400000|2021-05-04 11:40:00|64874.6|64864.6|64876.3|64866.3|64882.3|64868.9|64864.1|64850.8|864
1620128700000|2021-05-04 11:45:00|64876.8|64866.8|64884.5|64874.5|64896|64881|64874.9|64861.6|792
1620129000000|2021-05-04 11:50:00|64884.6|64874.6|64881.4|64871.4|64893.3|64878.2|64878.4|64868.4|699
1620129300000|2021-05-04 11:55:00|64881.6|64871.6|64879.6|64869.6|64884.2|64872.8|64872.3|64859|707
1620129600000|2021-05-04 12:00:00|64879.8|64869.8|64874|64864|64889.7|64875.8|64872.6|64860|659
1620129900000|2021-05-04 12:05:00|64874.8|64864.8|64889.2|64879.2|64894|64879.3|64872.8|64859.5|618
1620130200000|2021-05-04 12:10:00|64889.5|64879.5|64891.2|64881.2|64894.2|64881.6|64883.8|64871.2|660
1620130500000|2021-05-04 12:15:00|64891.3|64881.3|64894.5|64884.5|64899.2|64886.2|64890.8|64876.7|703
1620130800000|2021-05-04 12:20:00|64894.3|64884.3|64896.7|64886.7|64904.4|64891.8|64893.6|64881.2|598
1620131100000|2021-05-04 12:25:00|64896.8|64886.8|64901.4|64881.4|64901.9|64889.1|64892.8|64881.3|668
1620131400000|2021-05-04 12:30:00|64901.7|64881.7|64882.5|64872.5|64903|64887.4|64882.5|64869|650
1620131700000|2021-05-04 12:35:00|64882.6|64872.6|64879.2|64869.2|64889.7|64875.2|64878.2|64866.3|614
1620132000000|2021-05-04 12:40:00|64879.4|64869.4|64879.4|64869.4|64886.2|64871.5|64875.8|64862|658
1620132300000|2021-05-04 12:45:00|64879.5|64869.5|64889.3|64869.3|64889.4|64874.3|64877.3|64863.2|685
1620132600000|2021-05-04 12:50:00|64889.2|64869.2|64876.7|64866.7|64892.3|64877.9|64876.1|64861.5|707
1620132900000|2021-05-04 12:55:00|64876.6|64866.6|64879.9|64869.9|64885.9|64873.1|64874.9|64863.3|642
1620133200000|2021-05-04 13:00:00|64879.7|64869.7|64872.9|64862.9|64883.9|64871.1|64868.9|64857.3|684
1620133500000|2021-05-04 13:05:00|64873|64863|64876.4|64866.4|64888.9|64874|64871.9|64857.5|654
1620133800000|2021-05-04 13:10:00|64876.3|64866.3|64881.9|64871.9|64887.4|64872.1|64875.5|64860.6|564
1620134100000|2021-05-04 13:15:00|64882|64872|64884|64874|64892.1|64878.4|64880.7|64865.6|634
1620134400000|2021-05-04 13:20:00|64884.4|64874.4|64890.6|64880.6|64894.9|64881.5|64882.9|64868.2|382
1620134700000|2021-05-04 13:25:00|64890.2|64880.2|64889.8|64879.8|64894.3|64880.3|64886.1|64872.7|468
1620135000000|2021-05-04 13:30:00|64889.7|64879.7|64883.2|64873.2|64894.9|64880.2|64881.5|64866.7|590
1620135300000|2021-05-04 13:35:00|64883.4|64873.4|64872.3|64862.3|64889.3|64875.1|64869.4|64854.5|634
1620135600000|2021-05-04 13:40:00|64872|64862|64868.8|64858.8|64882.4|64867.4|64868.4|64853.4|594
1620135900000|2021-05-04 13:45:00|64868.9|64858.9|64866.6|64856.6|64874.4|64860.3|64861.8|64846.5|580
1620136200000|2021-05-04 13:50:00|64866.7|64856.7|64860.8|64850.8|64872.8|64858.1|64859|64845.9|660
1620136500000|2021-05-04 13:55:00|64860.7|64850.7|64875.8|64855.8|64877.8|64863.5|64860.7|64846.9|720
1620136800000|2021-05-04 14:00:00|64876.2|64856.2|64890.6|64880.6|64899.9|64884.4|64872.8|64855.7|844
1620137100000|2021-05-04 14:05:00|64891.5|64881.5|64882.9|64872.9|64892|64882|64877.8|64867.8|846
1620137400000|2021-05-04 14:10:00|64883|64873|64878.2|64868.2|64890.5|64878.7|64877.7|64867.3|876
1620137700000|2021-05-04 14:15:00|64878|64868|64879.5|64869.5|64891.4|64876.9|64878|64864.9|877
1620138000000|2021-05-04 14:20:00|64880|64870|64884.2|64874.2|64887|64877|64879.7|64865.1|746
1620138300000|2021-05-04 14:25:00|64884.4|64874.4|64879.8|64869.8|64888.4|64878.4|64879.4|64866.7|778
1620138600000|2021-05-04 14:30:00|64880.3|64870.3|64888|64878|64892.9|64881|64880.3|64867.6|849
1620138900000|2021-05-04 14:35:00|64888.1|64878.1|64889.7|64879.7|64898.2|64883.7|64886.4|64873.9|693
1620139200000|2021-05-04 14:40:00|64889.5|64879.5|64890.6|64880.6|64896.8|64883.7|64886.9|64874.9|742
1620139500000|2021-05-04 14:45:00|64891|64881|64893.7|64883.7|64896.7|64886.1|64889.1|64874.7|739
1620139800000|2021-05-04 14:50:00|64893.8|64883.8|64891.6|64881.6|64894.2|64884.2|64889.4|64879.4|606
1620140100000|2021-05-04 14:55:00|64891.7|64881.7|64862.2|64852.2|64897|64882.1|64861.2|64847.8|900
1620140400000|2021-05-04 15:00:00|64862.1|64852.1|64859.4|64849.4|64862.8|64852.8|64849.3|64839.3|797
1620140700000|2021-05-04 15:05:00|64858.2|64848.2|64854.3|64844.3|64869.1|64855.6|64854.3|64839.6|634
1620141000000|2021-05-04 15:10:00|64853.2|64843.2|64901.7|64891.7|64923.2|64908.1|64853.1|64843.1|966
1620141300000|2021-05-04 15:15:00|64901.5|64891.5|64885.1|64865.1|64909.3|64899.3|64876.8|64860|892
1620141600000|2021-05-04 15:20:00|64880.1|64870.1|64894.9|64874.9|64896.1|64882.4|64880|64865.5|824
1620141900000|2021-05-04 15:25:00|64895|64875|64874.5|64864.5|64896.7|64881.2|64867.9|64852.4|805
1620142200000|2021-05-04 15:30:00|64874.8|64864.8|64870.8|64860.8|64879.6|64865.9|64867.3|64855.4|762
1620142500000|2021-05-04 15:35:00|64869.7|64859.7|64870.7|64860.7|64879.2|64864.7|64866.1|64855.4|743
1620142800000|2021-05-04 15:40:00|64870.8|64860.8|64871.6|64851.6|64879.4|64865.5|64865.6|64851.5|719
1620143100000|2021-05-04 15:45:00|64871.8|64851.8|64869.7|64849.7|64875.1|64861|64863.3|64848.7|774
1620143400000|2021-05-04 15:50:00|64864.6|64854.6|64865.6|64855.6|64873.3|64861.5|64862.7|64849.3|830
1620143700000|2021-05-04 15:55:00|64865.7|64855.7|64873|64863|64879.5|64869.5|64865.2|64851.4|763
1620144000000|2021-05-04 16:00:00|64872.8|64862.8|64859.7|64849.7|64880.4|64864.6|64858.9|64844|604
1620144300000|2021-05-04 16:05:00|64859.9|64849.9|64858.9|64848.9|64867.6|64853.2|64858.8|64844.4|614
1620144600000|2021-05-04 16:10:00|64859.2|64849.2|64853.2|64833.2|64859.3|64849.3|64844.7|64829.5|603
1620144900000|2021-05-04 16:15:00|64848.1|64838.1|64850.1|64840.1|64859.1|64845.7|64847.5|64833.6|651
1620145200000|2021-05-04 16:20:00|64850|64840|64853.5|64843.5|64859.7|64845.4|64849.8|64834.5|652
1620145500000|2021-05-04 16:25:00|64853.7|64843.7|64849.5|64839.5|64857|64843.8|64847.8|64833.3|449
1620145800000|2021-05-04 16:30:00|64848.6|64838.6|64857.5|64837.5|64858.8|64843.8|64848.6|64834.8|537
1620146100000|2021-05-04 16:35:00|64857.6|64837.6|64852.5|64832.5|64859.2|64842.9|64846|64831.2|571
1620146400000|2021-05-04 16:40:00|64852.6|64832.6|64848|64838|64855.7|64841.9|64847.6|64832.5|437
1620146700000|2021-05-04 16:45:00|64848.1|64838.1|64846.2|64836.2|64854.2|64839.5|64845.6|64832.2|473
1620147000000|2021-05-04 16:50:00|64846.3|64836.3|64848|64838|64853.9|64839.2|64845.4|64833.9|467
1620147300000|2021-05-04 16:55:00|64848.1|64838.1|64853.1|64843.1|64857.1|64843.6|64847.1|64833.3|488
1620147600000|2021-05-04 17:00:00|64853.3|64843.3|64845.6|64835.6|64853.4|64843.4|64845.1|64830.8|470
1620147900000|2021-05-04 17:05:00|64845.3|64835.3|64836.8|64826.8|64847.3|64837.3|64836.7|64826.7|419
1620148200000|2021-05-04 17:10:00|64836.6|64826.6|64843.9|64833.9|64853.5|64838.5|64836.3|64821.9|498
1620148500000|2021-05-04 17:15:00|64843.8|64833.8|64843.9|64833.9|64850.1|64836.9|64842.2|64827.8|441
1620148800000|2021-05-04 17:20:00|64844.1|64834.1|64851.6|64841.6|64855.7|64841.6|64843|64831.3|528
1620149100000|2021-05-04 17:25:00|64856.8|64836.8|64848.1|64838.1|64856.8|64841.1|64845.7|64830.7|460
1620149400000|2021-05-04 17:30:00|64848|64838|64844.6|64834.6|64855.8|64841|64842.9|64827.8|433
1620149700000|2021-05-04 17:35:00|64844.5|64834.5|64847.3|64837.3|64852.8|64837.6|64842.6|64826.8|425
1620150000000|2021-05-04 17:40:00|64847.1|64837.1|64851.6|64831.6|64852.9|64838|64843.6|64827.8|391
1620150300000|2021-05-04 17:45:00|64851.5|64831.5|64847.2|64827.2|64853.5|64837.8|64834.8|64819.8|758
1620150600000|2021-05-04 17:50:00|64847.3|64827.3|64848.8|64838.8|64857.5|64842.3|64843.5|64825.9|593
1620150900000|2021-05-04 17:55:00|64848.9|64838.9|64845.4|64835.4|64855.1|64840.1|64843|64827.6|570
1620151200000|2021-05-04 18:00:00|64845.5|64835.5|64843|64833|64856.1|64840.5|64841.7|64826.7|592
1620151500000|2021-05-04 18:05:00|64843.1|64833.1|64838.6|64828.6|64847.8|64834.5|64837.6|64822.7|453
1620151800000|2021-05-04 18:10:00|64838.7|64828.7|64834|64824|64843.4|64828.7|64833.2|64818.9|475
1620152100000|2021-05-04 18:15:00|64833.9|64823.9|64837.1|64827.1|64841.9|64827.2|64833.3|64819.1|407
1620152400000|2021-05-04 18:20:00|64837|64827|64841.6|64831.6|64846.9|64832.3|64834.1|64819.5|360
1620152700000|2021-05-04 18:25:00|64846.6|64826.6|64847.6|64827.6|64849.3|64835.1|64841.6|64826.5|350
1620153000000|2021-05-04 18:30:00|64847.4|64827.4|64842.2|64832.2|64848.1|64832.6|64836|64820.8|449
1620153300000|2021-05-04 18:35:00|64842|64832|64839.1|64829.1|64850.8|64835.6|64836.5|64821.7|389
1620153600000|2021-05-04 18:40:00|64839|64829|64838.9|64828.9|64847|64831.7|64838.3|64823.1|353
1620153900000|2021-05-04 18:45:00|64839.1|64829.1|64840|64830|64846.3|64831.3|64839.1|64823.6|368
1620154200000|2021-05-04 18:50:00|64840.2|64830.2|64837.5|64827.5|64845.8|64830.5|64834.8|64820.8|393
1620154500000|2021-05-04 18:55:00|64837.4|64827.4|64853.8|64833.8|64854|64839.1|64834.5|64819.7|398
1620154800000|2021-05-04 19:00:00|64853.9|64833.9|64854.5|64834.5|64864.3|64844.5|64849.1|64833.3|627
1620155100000|2021-05-04 19:05:00|64854.8|64834.8|64857.3|64837.3|64860.6|64845.4|64850.1|64834.2|497
1620155400000|2021-05-04 19:10:00|64857.1|64837.1|64868.3|64848.3|64868.4|64852.8|64855|64835|548
1620155700000|2021-05-04 19:15:00|64868|64848|64861.8|64841.8|64868.1|64851.7|64861.1|64841.1|467
1620156000000|2021-05-04 19:20:00|64861.7|64841.7|64861.1|64841.1|64863|64844.7|64854.5|64837.7|437
1620156300000|2021-05-04 19:25:00|64862|64842|64862.4|64842.4|64866.3|64851.1|64858.1|64840.5|345
1620156600000|2021-05-04 19:30:00|64862.6|64842.6|64861.1|64841.1|64864.4|64847.9|64857.7|64840.3|384
1620156900000|2021-05-04 19:35:00|64861|64841|64858.8|64838.8|64861|64843.9|64853.6|64837.3|321
1620157200000|2021-05-04 19:40:00|64858.9|64838.9|64867|64847|64868.8|64848.8|64858.5|64838.5|363
1620157500000|2021-05-04 19:45:00|64867.1|64847.1|64862|64842|64868.7|64852.2|64858|64841.6|432
1620157800000|2021-05-04 19:50:00|64862.3|64842.3|64851.9|64831.9|64862.3|64842.3|64851.9|64831.9|400
1620158100000|2021-05-04 19:55:00|64852.3|64832.3|64856.5|64836.5|64857.6|64837.6|64844.4|64829.4|377
1620158400000|2021-05-04 20:00:00|64856|64836|64844.2|64824.2|64856.3|64836.3|64843.3|64823.3|427
1620158700000|2021-05-04 20:05:00|64844.3|64824.3|64842.2|64822.2|64845|64825|64841.4|64821.4|334
1620159000000|2021-05-04 20:10:00|64842|64822|64848.7|64828.7|64853.3|64833.3|64840.2|64820.2|390
1620159300000|2021-05-04 20:15:00|64848.5|64828.5|64848.4|64828.4|64854.1|64834.1|64846.5|64826.5|396
1620159600000|2021-05-04 20:20:00|64848.3|64828.3|64847.5|64827.5|64849.3|64829.3|64846.7|64826.7|362
1620159900000|2021-05-04 20:25:00|64847.6|64827.6|64849.2|64829.2|64849.6|64829.6|64846.4|64826.4|383
1620160200000|2021-05-04 20:30:00|64849.5|64829.5|64845.4|64825.4|64850.5|64830.5|64845.1|64825.1|305
1620160500000|2021-05-04 20:35:00|64844|64824|64843.4|64823.4|64844.6|64824.6|64842.8|64822.8|420
1620160800000|2021-05-04 20:40:00|64843.3|64823.3|64845.7|64825.7|64846.2|64826.2|64841.4|64821.4|286
1620161100000|2021-05-04 20:45:00|64845.2|64825.2|64845.6|64825.6|64846.5|64826.5|64844.3|64824.3|149
1620161400000|2021-05-04 20:50:00|64844.8|64824.8|64843.7|64823.7|64846.3|64826.3|64843.5|64823.5|126
1620161700000|2021-05-04 20:55:00|64843.9|64823.9|64845.8|64825.8|64847.1|64827.1|64842.5|64822.5|222
1620162000000|2021-05-04 21:00:00|64848.7|64828.7|64843.7|64823.7|64854.5|64829.3|64841.7|64816.1|64
1620162300000|2021-05-04 21:05:00|64850.1|64811.2|64843.9|64823.9|64860.8|64830.5|64843.9|64804.2|107
1620162600000|2021-05-04 21:10:00|64845.3|64825.3|64847.9|64827.9|64851.3|64830|64845.3|64821.2|83
1620162900000|2021-05-04 21:15:00|64848.3|64828.3|64849.5|64829.5|64849.8|64829.8|64847|64827|63
1620163200000|2021-05-04 21:20:00|64848.4|64828.4|64849.5|64829.5|64849.8|64829.8|64846.2|64826.2|44
1620163500000|2021-05-04 21:25:00|64849.7|64829.7|64847.5|64827.5|64852.2|64832.2|64845.6|64825.6|65
1620163800000|2021-05-04 21:30:00|64847.6|64827.6|64849.4|64829.4|64849.7|64829.7|64844.3|64824.3|95
1620164100000|2021-05-04 21:35:00|64849.5|64829.5|64849.5|64829.5|64850.3|64830.3|64846.9|64826.9|44
1620164400000|2021-05-04 21:40:00|64848.3|64828.3|64850|64830|64850.1|64830.1|64845.6|64825.6|53
1620164700000|2021-05-04 21:45:00|64847.4|64827.4|64850|64830|64852.7|64832.7|64844.5|64824.5|66
1620165000000|2021-05-04 21:50:00|64850.1|64830.1|64850.4|64830.4|64866.5|64837|64846|64820.9|101
1620165300000|2021-05-04 21:55:00|64850.1|64830.1|64851.3|64831.3|64851.4|64831.4|64847.8|64827.8|56
1620165600000|2021-05-04 22:00:00|64850.9|64830.9|64849.8|64829.8|64851.9|64831.9|64847|64827|147
1620165900000|2021-05-04 22:05:00|64849.7|64829.7|64850.7|64830.7|64851.6|64831.6|64846.2|64826.2|167
1620166200000|2021-05-04 22:10:00|64850.1|64830.1|64849.7|64829.7|64851.8|64831.8|64847|64827|119
1620166500000|2021-05-04 22:15:00|64848.5|64828.5|64848.5|64828.5|64851.5|64831.5|64848.2|64828.2|125
1620166800000|2021-05-04 22:20:00|64850|64830|64849.1|64829.1|64851.6|64831.6|64848|64828|123
1620167100000|2021-05-04 22:25:00|64850.4|64830.4|64850|64830|64851.3|64831.3|64845.5|64825.5|90
1620167400000|2021-05-04 22:30:00|64849.5|64829.5|64849.5|64829.5|64851.2|64831.2|64846.1|64826.1|105
1620167700000|2021-05-04 22:35:00|64848.1|64828.1|64849.4|64829.4|64851.1|64831.1|64846.5|64826.5|121
1620168000000|2021-05-04 22:40:00|64850.7|64830.7|64849.6|64829.6|64854.8|64834.8|64846.3|64826.3|191
1620168300000|2021-05-04 22:45:00|64849.5|64829.5|64850.6|64830.6|64852.6|64832.6|64844.7|64824.7|204
1620168600000|2021-05-04 22:50:00|64850.4|64830.4|64850.7|64830.7|64852.1|64832.1|64848.8|64828.8|121
1620168900000|2021-05-04 22:55:00|64850.8|64830.8|64850.1|64830.1|64854|64834|64847.9|64827.9|150
1620169200000|2021-05-04 23:00:00|64849.4|64829.4|64846.5|64826.5|64851.3|64831.3|64843.3|64823.3|210
1620169500000|2021-05-04 23:05:00|64847|64827|64845.5|64825.5|64848.6|64828.6|64842.9|64822.9|200
1620169800000|2021-05-04 23:10:00|64846.2|64826.2|64851.2|64831.2|64855.5|64835.5|64843.4|64823.4|216
1620170100000|2021-05-04 23:15:00|64851.1|64831.1|64848.9|64828.9|64853.1|64833.1|64844.5|64824.5|169
1620170400000|2021-05-04 23:20:00|64849.4|64829.4|64848.4|64828.4|64850.5|64830.5|64847.7|64827.7|118
1620170700000|2021-05-04 23:25:00|64850.3|64830.3|64846.9|64826.9|64853.1|64833.1|64845.4|64825.4|218
1620171000000|2021-05-04 23:30:00|64846.8|64826.8|64847.3|64827.3|64849|64829|64846|64826|109
1620171300000|2021-05-04 23:35:00|64848.8|64828.8|64848.4|64828.4|64851.4|64831.4|64845.1|64825.1|153
1620171600000|2021-05-04 23:40:00|64848|64828|64845.9|64825.9|64851.7|64831.7|64844.8|64824.8|156
1620171900000|2021-05-04 23:45:00|64846.2|64826.2|64848.8|64828.8|64851.5|64831.5|64843.9|64823.9|167
1620172200000|2021-05-04 23:50:00|64849|64829|64847.4|64827.4|64850.3|64830.3|64844.6|64824.6|113
1620172500000|2021-05-04 23:55:00|64847.7|64827.7|64847.4|64827.4|64849.5|64829.5|64845.3|64825.3|135
1620172800000|2021-05-05 00:00:00|64847.5|64827.5|64846.7|64826.7|64849.1|64829.1|64844.5|64824.5|349
1620173100000|2021-05-05 00:05:00|64846.1|64826.1|64850.1|64830.1|64851.5|64831.5|64845.9|64825.9|285
1620173400000|2021-05-05 00:10:00|64850.2|64830.2|64848.7|64828.7|64851.5|64831.5|64847.4|64827.4|210
1620173700000|2021-05-05 00:15:00|64848.5|64828.5|64851.1|64831.1|64851.6|64831.6|64847.2|64827.2|268
1620174000000|2021-05-05 00:20:00|64851.2|64831.2|64850.6|64830.6|64852.2|64835.9|64845.9|64830.3|212
1620174300000|2021-05-05 00:25:00|64850.7|64830.7|64857.9|64837.9|64860.9|64840.9|64847.4|64830.3|322
1620174600000|2021-05-05 00:30:00|64858|64838|64852.7|64832.7|64858.7|64841.5|64850|64832.7|275
1620174900000|2021-05-05 00:35:00|64852.8|64832.8|64852.1|64832.1|64853.4|64837|64846|64830.7|238
1620175200000|2021-05-05 00:40:00|64852|64832|64854.6|64834.6|64856.6|64841.4|64851|64831.5|249
1620175500000|2021-05-05 00:45:00|64854.7|64834.7|64854.8|64834.8|64856|64836|64853.3|64833.3|287
1620175800000|2021-05-05 00:50:00|64854.7|64834.7|64852.2|64832.2|64856.4|64841.4|64850.5|64830.9|332
1620176100000|2021-05-05 00:55:00|64852.3|64832.3|64843.4|64823.4|64854.3|64834.3|64840.4|64820.4|385
1620176400000|2021-05-05 01:00:00|64838.7|64828.7|64839.9|64819.9|64843.9|64828.7|64835.8|64815.8|433
1620176700000|2021-05-05 01:05:00|64839.8|64819.8|64837.4|64817.4|64840.3|64821.9|64831.8|64815.8|268
1620177000000|2021-05-05 01:10:00|64837.3|64817.3|64843.1|64823.1|64843.6|64823.6|64836.5|64816.5|335
1620177300000|2021-05-05 01:15:00|64843.3|64823.3|64844.9|64824.9|64846|64826|64841.7|64821.7|549
1620177600000|2021-05-05 01:20:00|64844.8|64824.8|64840.5|64830.5|64847|64831.8|64839.7|64823.2|461
1620177900000|2021-05-05 01:25:00|64841.1|64831.1|64845.9|64825.9|64846.3|64831.1|64839.3|64823.8|480
1620178200000|2021-05-05 01:30:00|64845.7|64825.7|64850|64830|64850.5|64833.2|64838.3|64822.6|546
1620178500000|2021-05-05 01:35:00|64850.1|64830.1|64844.6|64834.6|64850.9|64835.2|64838.9|64823.7|536
1620178800000|2021-05-05 01:40:00|64844.7|64834.7|64843.8|64823.8|64849.7|64835.3|64839.8|64823|538
1620179100000|2021-05-05 01:45:00|64843.7|64823.7|64832.6|64812.6|64844.7|64828.6|64826.1|64811.1|591
1620179400000|2021-05-05 01:50:00|64832.5|64812.5|64832.4|64812.4|64835.1|64818.7|64824.9|64810|600
1620179700000|2021-05-05 01:55:00|64832.5|64812.5|64825.1|64815.1|64832.5|64817.6|64823.8|64809.8|550
1620180000000|2021-05-05 02:00:00|64824.9|64814.9|64820.7|64810.7|64828.9|64815.2|64818|64803.7|565
1620180300000|2021-05-05 02:05:00|64820.9|64810.9|64824.3|64814.3|64828.4|64814.4|64818.4|64804|530
1620180600000|2021-05-05 02:10:00|64824.2|64814.2|64824.6|64814.6|64825.8|64815.8|64823.7|64813.7|580
1620180900000|2021-05-05 02:15:00|64824.9|64814.9|64819.6|64809.6|64829.9|64815|64817.1|64803.4|499
1620181200000|2021-05-05 02:20:00|64819.4|64809.4|64817.2|64807.2|64822.5|64810.2|64816.7|64802.3|306
1620181500000|2021-05-05 02:25:00|64817.1|64807.1|64817.2|64807.2|64817.7|64807.7|64815.9|64805.9|337
1620181800000|2021-05-05 02:30:00|64817.1|64807.1|64802.6|64792.6|64821.2|64807.4|64800.9|64782.9|519
1620182100000|2021-05-05 02:35:00|64807.5|64787.5|64813.3|64793.3|64813.3|64798.3|64800.6|64785.5|471
1620182400000|2021-05-05 02:40:00|64813.2|64793.2|64798.5|64788.5|64813.8|64798.6|64796.6|64783|427
1620182700000|2021-05-05 02:45:00|64798.3|64788.3|64802.9|64792.9|64809.1|64794.1|64797.5|64782.7|503
1620183000000|2021-05-05 02:50:00|64803.1|64793.1|64802.9|64792.9|64808.7|64793.8|64799.1|64785.7|395
1620183300000|2021-05-05 02:55:00|64802.8|64792.8|64814.5|64804.5|64814.6|64804.6|64802.8|64791.6|388
1620183600000|2021-05-05 03:00:00|64814.7|64804.7|64811.1|64801.1|64820.7|64806.8|64809.7|64795|403
1620183900000|2021-05-05 03:05:00|64811|64801|64811.2|64801.2|64816.3|64802.9|64810|64795.9|356
1620184200000|2021-05-05 03:10:00|64811.1|64801.1|64809|64799|64816.3|64801.7|64808.1|64793.5|198
1620184500000|2021-05-05 03:15:00|64808.9|64798.9|64812.9|64792.9|64814.6|64799.9|64807.3|64792.7|256
1620184800000|2021-05-05 03:20:00|64813|64793|64808.7|64788.7|64813.2|64798.5|64803.2|64788.4|350
1620185100000|2021-05-05 03:25:00|64808.8|64788.8|64814.4|64794.4|64814.7|64798.5|64802.9|64788.1|315
1620185400000|2021-05-05 03:30:00|64813.9|64793.9|64810.3|64800.3|64814.3|64800.4|64808.3|64793.4|202
1620185700000|2021-05-05 03:35:00|64810.2|64800.2|64811.6|64801.6|64817.2|64802.6|64810.2|64795.4|226
1620186000000|2021-05-05 03:40:00|64811.1|64801.1|64813.8|64803.8|64820|64804.9|64809.7|64795.5|328
1620186300000|2021-05-05 03:45:00|64813.9|64803.9|64813.6|64803.6|64818|64804|64811.6|64797.5|256
1620186600000|2021-05-05 03:50:00|64813.7|64803.7|64814.2|64804.2|64819.3|64804.6|64812.4|64797.3|253
1620186900000|2021-05-05 03:55:00|64814.4|64804.4|64797|64787|64818.5|64804.5|64796.4|64781.3|453
1620187200000|2021-05-05 04:00:00|64796.6|64786.6|64789.1|64779.1|64803.8|64788.5|64786|64772.8|492
1620187500000|2021-05-05 04:05:00|64793.9|64773.9|64790.7|64780.7|64795.8|64780.9|64787.3|64773.9|306
1620187800000|2021-05-05 04:10:00|64790.8|64780.8|64800.7|64780.7|64801.9|64785.5|64789.4|64778.8|356
1620188100000|2021-05-05 04:15:00|64800.8|64780.8|64801.9|64781.9|64802.2|64786.9|64791.8|64777.3|350
1620188400000|2021-05-05 04:20:00|64802|64782|64799.3|64789.3|64807.4|64792.7|64797.1|64781.7|345
1620188700000|2021-05-05 04:25:00|64804.2|64784.2|64803.7|64783.7|64804.2|64789.5|64792.3|64778.1|345
1620189000000|2021-05-05 04:30:00|64803.6|64783.6|64798.3|64788.3|64804.1|64788.9|64796.5|64782.4|395
1620189300000|2021-05-05 04:35:00|64803.3|64783.3|64800.1|64790.1|64806.6|64791.8|64797.4|64782.5|273
1620189600000|2021-05-05 04:40:00|64800|64790|64807.6|64787.6|64807.8|64791.8|64799.7|64785|276
1620189900000|2021-05-05 04:45:00|64807.5|64787.5|64805.3|64795.3|64810.3|64795.9|64800.5|64785|320
1620190200000|2021-05-05 04:50:00|64805.1|64795.1|64811.9|64791.9|64812.8|64797.7|64803.6|64790|278
1620190500000|2021-05-05 04:55:00|64811.8|64791.8|64811.8|64791.8|64813.4|64797.9|64804.2|64790.6|430
1620190800000|2021-05-05 05:00:00|64812.3|64792.3|64810|64800|64817|64802.1|64806.5|64792|339
1620191100000|2021-05-05 05:05:00|64809.9|64799.9|64818.9|64808.9|64819.9|64809.9|64809.7|64799.7|291
1620191400000|2021-05-05 05:10:00|64819|64809|64824.7|64814.7|64830.1|64816.4|64817.6|64807.6|309
1620191700000|2021-05-05 05:15:00|64823.7|64813.7|64832.4|64822.4|64837.1|64822.5|64821.6|64806.7|527
1620192000000|2021-05-05 05:20:00|64832.3|64822.3|64843.8|64833.8|64846.9|64834.2|64832.2|64819.6|457
1620192300000|2021-05-05 05:25:00|64843.7|64833.7|64847|64837|64850.6|64839.2|64841.1|64828.7|481
1620192600000|2021-05-05 05:30:00|64846.9|64836.9|64855.4|64835.4|64855.9|64841|64839|64828.9|462
1620192900000|2021-05-05 05:35:00|64855.5|64835.5|64852.3|64842.3|64855.5|64842.9|64849.9|64835.4|480
1620193200000|2021-05-05 05:40:00|64852.4|64842.4|64852.6|64842.6|64855.7|64845.7|64851.9|64841.9|413
1620193500000|2021-05-05 05:45:00|64852.7|64842.7|64852.3|64842.3|64855.8|64844.6|64850.2|64835.5|369
1620193800000|2021-05-05 05:50:00|64852.4|64842.4|64859.3|64849.3|64859.7|64849.7|64850.6|64840.6|412
1620194100000|2021-05-05 05:55:00|64859.4|64849.4|64870.4|64860.4|64872|64860.8|64858.8|64846.1|445
1620194400000|2021-05-05 06:00:00|64871.4|64861.4|64871.9|64861.9|64877|64863.1|64858.9|64844.8|569
1620194700000|2021-05-05 06:05:00|64871.8|64861.8|64879.7|64859.7|64885.5|64872.2|64870.9|64855.8|635
1620195000000|2021-05-05 06:10:00|64879.5|64859.5|64885|64875|64886.2|64876.2|64871.4|64859.5|522
1620195300000|2021-05-05 06:15:00|64885.2|64875.2|64898.7|64888.7|64903.1|64889.9|64884.5|64874|639
1620195600000|2021-05-05 06:20:00|64898.6|64888.6|64886.3|64876.3|64899.7|64889.7|64885.5|64875.5|560
1620195900000|2021-05-05 06:25:00|64886.5|64876.5|64891.3|64881.3|64900.3|64886.6|64886.3|64876.3|520
1620196200000|2021-05-05 06:30:00|64891.2|64881.2|64904.4|64894.4|64920.6|64905.4|64890.8|64880.8|694
1620196500000|2021-05-05 06:35:00|64904.2|64894.2|64895|64885|64908.9|64898.9|64893.3|64879.4|636
1620196800000|2021-05-05 06:40:00|64894.7|64884.7|64898.2|64888.2|64903.2|64893.2|64894.5|64879.8|541
1620197100000|2021-05-05 06:45:00|64898|64888|64918.1|64898.1|64918.7|64902.2|64891.1|64881.1|646
1620197400000|2021-05-05 06:50:00|64918|64898|64912.7|64902.7|64919.8|64907|64907.6|64894.5|700
1620197700000|2021-05-05 06:55:00|64913.1|64903.1|64906.8|64896.8|64917.8|64904.5|64901.6|64890.2|729
1620198000000|2021-05-05 07:00:00|64907|64897|64919.4|64909.4|64920.1|64909.4|64893.6|64878.5|780
1620198300000|2021-05-05 07:05:00|64919.2|64909.2|64924.3|64914.3|64931.6|64921.6|64918.5|64908.5|767
1620198600000|2021-05-05 07:10:00|64924.4|64914.4|64908.2|64898.2|64935.3|64920|64905.9|64895.2|756
1620198900000|2021-05-05 07:15:00|64908.1|64898.1|64924.6|64914.6|64924.8|64914.8|64906.4|64892.1|704
1620199200000|2021-05-05 07:20:00|64924.4|64914.4|64926.2|64916.2|64933.3|64920.8|64919.1|64906.1|640
1620199500000|2021-05-05 07:25:00|64926.6|64916.6|64923|64913|64930.5|64920.5|64916.8|64903.4|619
1620199800000|2021-05-05 07:30:00|64922.9|64912.9|64933.8|64923.8|64935.4|64925.4|64919.2|64905.3|628
1620200100000|2021-05-05 07:35:00|64933.9|64923.9|64921.1|64911.1|64937.7|64924.9|64921|64906.5|652
1620200400000|2021-05-05 07:40:00|64921.2|64911.2|64912|64902|64926.4|64911.6|64907.6|64894.8|657
1620200700000|2021-05-05 07:45:00|64912.1|64902.1|64907.9|64897.9|64920.7|64910.7|64907.8|64897.8|632
1620201000000|2021-05-05 07:50:00|64908|64898|64900.9|64890.9|64908.1|64898.1|64898.6|64884.6|731
1620201300000|2021-05-05 07:55:00|64901.8|64891.8|64901.4|64891.4|64906|64892.4|64887.3|64877.3|769
1620201600000|2021-05-05 08:00:00|64901.6|64891.6|64913.5|64903.5|64919.4|64905.8|64899.8|64889.5|745
1620201900000|2021-05-05 08:05:00|64913.6|64903.6|64908.5|64898.5|64920.2|64905|64906.6|64892.3|680
1620202200000|2021-05-05 08:10:00|64908.3|64898.3|64911.1|64901.1|64914.1|64903|64906.1|64893.7|603
1620202500000|2021-05-05 08:15:00|64910.1|64900.1|64893|64883|64911.5|64900.2|64892.4|64882.4|584
1620202800000|2021-05-05 08:20:00|64892.9|64882.9|64900.1|64890.1|64906.4|64896.4|64890.5|64880.5|613
1620203100000|2021-05-05 08:25:00|64900.2|64890.2|64895.2|64885.2|64903.8|64890.6|64894.7|64883.7|441
1620203400000|2021-05-05 08:30:00|64895.3|64885.3|64885.5|64875.5|64895.5|64885.5|64884.9|64871.1|610
1620203700000|2021-05-05 08:35:00|64885.4|64875.4|64886.9|64876.9|64891.1|64876.9|64880.1|64865.2|677
1620204000000|2021-05-05 08:40:00|64886.8|64876.8|64887.4|64877.4|64892.5|64879.8|64881.3|64866.9|664
1620204300000|2021-05-05 08:45:00|64887.3|64877.3|64883.2|64873.2|64896|64881.2|64882.7|64870.2|513
1620204600000|2021-05-05 08:50:00|64882.2|64872.2|64883.5|64873.5|64889.6|64876|64881.7|64867.8|458
1620204900000|2021-05-05 08:55:00|64883.7|64873.7|64883|64873|64887.5|64875.3|64880.8|64867.4|503
1620205200000|2021-05-05 09:00:00|64883.8|64873.8|64881.7|64871.7|64887.7|64874.4|64880.5|64866.2|555
1620205500000|2021-05-05 09:05:00|64881.6|64871.6|64878.5|64868.5|64882.5|64872.5|64877.6|64867.6|378
1620205800000|2021-05-05 09:10:00|64878.6|64868.6|64883.5|64873.5|64884.7|64874.7|64878|64868|477
1620206100000|2021-05-05 09:15:00|64883.4|64873.4|64884.5|64874.5|64887.1|64877.1|64879.6|64864.7|468
1620206400000|2021-05-05 09:20:00|64884.6|64874.6|64868.2|64858.2|64889.1|64874.7|64867.7|64855.5|562
1620206700000|2021-05-05 09:25:00|64867.9|64857.9|64868.5|64858.5|64875.3|64864.4|64867.3|64852.9|528
1620207000000|2021-05-05 09:30:00|64868.6|64858.6|64867.5|64857.5|64871.7|64858.6|64861.9|64849.6|544
1620207300000|2021-05-05 09:35:00|64867.4|64857.4|64866.8|64856.8|64875|64860.8|64863.1|64848.4|525
1620207600000|2021-05-05 09:40:00|64866.9|64856.9|64868|64858|64873.5|64858.9|64859.3|64845.5|512
1620207900000|2021-05-05 09:45:00|64867.9|64857.9|64861.6|64851.6|64872.5|64857.9|64857.5|64846.3|637
1620208200000|2021-05-05 09:50:00|64861.5|64851.5|64864.3|64854.3|64864.7|64854.7|64860.8|64850.8|527
1620208500000|2021-05-05 09:55:00|64863.9|64853.9|64872.6|64862.6|64877.5|64862.7|64863.5|64852.2|408
1620208800000|2021-05-05 10:00:00|64872.4|64862.4|64863.9|64853.9|64872.5|64862.5|64862|64846.8|468
1620209100000|2021-05-05 10:05:00|64864|64854|64862.9|64852.9|64872.1|64858.1|64862.6|64851.6|375
1620209400000|2021-05-05 10:10:00|64863|64853|64865.2|64855.2|64865.7|64855.7|64862.9|64852.9|305
1620209700000|2021-05-05 10:15:00|64865.1|64855.1|64863.2|64853.2|64869.7|64859.7|64861.5|64848.8|434
1620210000000|2021-05-05 10:20:00|64863.4|64853.4|64861.4|64851.4|64865.3|64855.3|64860.7|64850.7|524
1620210300000|2021-05-05 10:25:00|64861.5|64851.5|64863|64853|64864.3|64854.3|64861.3|64851.3|464
1620210600000|2021-05-05 10:30:00|64862.8|64852.8|64864.2|64854.2|64871.6|64857.4|64862.6|64851.3|487
1620210900000|2021-05-05 10:35:00|64864|64854|64865|64855|64865.6|64855.6|64858|64844.3|586
1620211200000|2021-05-05 10:40:00|64864.9|64854.9|64867.3|64857.3|64874.2|64862|64863.4|64851.6|515
1620211500000|2021-05-05 10:45:00|64867.4|64857.4|64862.3|64852.3|64874.2|64858.9|64862.3|64848.4|444
1620211800000|2021-05-05 10:50:00|64863.1|64853.1|64853.3|64843.3|64865.8|64854.3|64850.4|64840.4|454
1620212100000|2021-05-05 10:55:00|64853.4|64843.4|64857.6|64837.6|64857.8|64843.4|64850.4|64835.2|441
1620212400000|2021-05-05 11:00:00|64857.7|64837.7|64852.2|64842.2|64861.4|64846.6|64851.5|64837.7|503
1620212700000|2021-05-05 11:05:00|64852.3|64842.3|64854|64844|64860.9|64846.1|64850.7|64836.3|539
1620213000000|2021-05-05 11:10:00|64853.9|64843.9|64851.9|64841.9|64858.6|64844.6|64848.6|64838.6|419
1620213300000|2021-05-05 11:15:00|64852|64842|64855.1|64845.1|64859.9|64845.8|64850.6|64836.3|551
1620213600000|2021-05-05 11:20:00|64855.4|64845.4|64857.8|64847.8|64862.9|64848.7|64854.6|64840.1|552
1620213900000|2021-05-05 11:25:00|64857.7|64847.7|64870.8|64850.8|64871.1|64853.8|64854.3|64842.8|414
1620214200000|2021-05-05 11:30:00|64870.6|64850.6|64861.6|64851.6|64870.7|64855.8|64858.1|64844.8|484
1620214500000|2021-05-05 11:35:00|64861.7|64851.7|64864.4|64854.4|64871.4|64856.9|64861.1|64847.3|435
1620214800000|2021-05-05 11:40:00|64864.5|64854.5|64858.4|64848.4|64866.2|64854.9|64856.2|64845.9|568
1620215100000|2021-05-05 11:45:00|64858.1|64848.1|64862.2|64852.2|64867|64852.7|64858.1|64844.1|470
1620215400000|2021-05-05 11:50:00|64862.1|64852.1|64865.2|64855.2|64874.5|64859.6|64860.7|64846.3|498
1620215700000|2021-05-05 11:55:00|64865.1|64855.1|64867.9|64847.9|64870.1|64855.1|64859.5|64844.7|609
1620216000000|2021-05-05 12:00:00|64868|64848|64862.1|64842.1|64868|64850.2|64855.2|64841.6|589
1620216300000|2021-05-05 12:05:00|64861.9|64841.9|64850.8|64840.8|64861.9|64847.1|64850.7|64835.9|519
1620216600000|2021-05-05 12:10:00|64851|64841|64868.4|64848.4|64870.6|64850.6|64847.7|64834.6|510
1620216900000|2021-05-05 12:15:00|64868|64848|64857.1|64847.1|64869.5|64849.5|64849.3|64836.1|713
1620217200000|2021-05-05 12:20:00|64856.9|64846.9|64866.9|64856.9|64870.5|64857.9|64856.9|64844.3|688
1620217500000|2021-05-05 12:25:00|64866.6|64856.6|64898.8|64888.8|64903.7|64889.2|64866.4|64852.1|755
1620217800000|2021-05-05 12:30:00|64899|64889|64893.6|64883.6|64908.4|64893.8|64892.2|64877.7|770
1620218100000|2021-05-05 12:35:00|64893.7|64883.7|64889.2|64879.2|64901.5|64886.7|64884.4|64870.7|608
1620218400000|2021-05-05 12:40:00|64889.1|64879.1|64880.2|64870.2|64894.3|64879.7|64878.7|64867.9|745
1620218700000|2021-05-05 12:45:00|64880.3|64870.3|64871.3|64861.3|64884.4|64874.2|64871.1|64855.9|644
1620219000000|2021-05-05 12:50:00|64871.4|64861.4|64877.5|64867.5|64881|64868.4|64870|64857|683
1620219300000|2021-05-05 12:55:00|64877.4|64867.4|64888.1|64878.1|64893.4|64880.2|64877|64865.9|776
1620219600000|2021-05-05 13:00:00|64888.2|64878.2|64888.7|64878.7|64894.5|64881.4|64881.1|64869.1|727
1620219900000|2021-05-05 13:05:00|64888.6|64878.6|64878.6|64868.6|64894.8|64879.8|64875.4|64860.4|694
1620220200000|2021-05-05 13:10:00|64878.5|64868.5|64876.4|64856.4|64885.1|64870.2|64870.2|64855.9|613
1620220500000|2021-05-05 13:15:00|64876.3|64856.3|64867.1|64857.1|64880|64863.6|64866.3|64851.4|552
1620220800000|2021-05-05 13:20:00|64867|64857|64881.9|64861.9|64885.2|64870.4|64867|64854.8|637
1620221100000|2021-05-05 13:25:00|64881.7|64861.7|64868|64858|64882.1|64867|64866.3|64851.3|613
1620221400000|2021-05-05 13:30:00|64867.8|64857.8|64856.1|64846.1|64872.7|64858.1|64854.7|64839.9|583
1620221700000|2021-05-05 13:35:00|64855.6|64845.6|64853.9|64843.9|64861.4|64850.8|64848.8|64836.1|635
1620222000000|2021-05-05 13:40:00|64854|64844|64863.5|64843.5|64867.4|64853.1|64850.7|64836|589
1620222300000|2021-05-05 13:45:00|64863.6|64843.6|64872.3|64852.3|64872.7|64858|64855.4|64841|637
1620222600000|2021-05-05 13:50:00|64867.1|64857.1|64868.1|64858.1|64874.6|64861.8|64863.9|64849.1|633
1620222900000|2021-05-05 13:55:00|64868.7|64858.7|64872.7|64852.7|64877.5|64863.2|64862.3|64849.1|620
1620223200000|2021-05-05 14:00:00|64871.3|64851.3|64879.2|64869.2|64884.1|64870.1|64863|64848|648
1620223500000|2021-05-05 14:05:00|64879.3|64869.3|64881.7|64861.7|64883|64870.2|64870.7|64856.9|629
1620223800000|2021-05-05 14:10:00|64881.6|64861.6|64880.2|64870.2|64885.5|64871|64870.3|64856.5|582
1620224100000|2021-05-05 14:15:00|64880.6|64870.6|64881.1|64871.1|64888.2|64873.5|64878.4|64863.4|567
1620224400000|2021-05-05 14:20:00|64881|64871|64868.7|64858.7|64886.9|64873.2|64867.4|64852.4|609
1620224700000|2021-05-05 14:25:00|64868.4|64858.4|64867.3|64857.3|64876.3|64862.9|64862.5|64847.6|620
1620225000000|2021-05-05 14:30:00|64867.1|64857.1|64858.6|64848.6|64873.7|64859|64857.3|64842.9|581
1620225300000|2021-05-05 14:35:00|64858.7|64848.7|64862.9|64852.9|64869.2|64854.8|64858.4|64844.6|534
1620225600000|2021-05-05 14:40:00|64863|64853|64852.2|64842.2|64867.7|64853.5|64848.1|64833.5|579
1620225900000|2021-05-05 14:45:00|64851.9|64841.9|64854|64844|64859.5|64845.2|64850.8|64837|540
1620226200000|2021-05-05 14:50:00|64853.9|64843.9|64840|64830|64853.9|64843.9|64835.3|64819.7|568
1620226500000|2021-05-05 14:55:00|64839.8|64829.8|64828.4|64818.4|64841.8|64829.9|64828.2|64818.2|567
1620226800000|2021-05-05 15:00:00|64828.5|64818.5|64838.4|64828.4|64846|64831.5|64828.5|64818.5|539
1620227100000|2021-05-05 15:05:00|64838.5|64828.5|64835.9|64825.9|64841.9|64829.3|64834.4|64820.5|486
1620227400000|2021-05-05 15:10:00|64836|64826|64837.2|64827.2|64841.7|64831.7|64834.9|64820|487
1620227700000|2021-05-05 15:15:00|64837.4|64827.4|64839.7|64829.7|64845.5|64832.3|64835.8|64823.2|549
1620228000000|2021-05-05 15:20:00|64839.8|64829.8|64838.3|64828.3|64845.5|64831.6|64835.2|64822.9|454
1620228300000|2021-05-05 15:25:00|64839|64829|64841.5|64831.5|64847.6|64836.2|64838.7|64825.1|450
1620228600000|2021-05-05 15:30:00|64841.7|64831.7|64842.9|64832.9|64847.3|64834.9|64837.8|64825.3|450
1620228900000|2021-05-05 15:35:00|64843|64833|64844.9|64834.9|64845.7|64835.7|64837.8|64825.5|465
1620229200000|2021-05-05 15:40:00|64844.8|64834.8|64850.5|64840.5|64856.1|64841.7|64843.5|64829.2|461
1620229500000|2021-05-05 15:45:00|64850.1|64840.1|64850.9|64840.9|64856.3|64843.3|64849.7|64836.3|430
1620229800000|2021-05-05 15:50:00|64850.6|64840.6|64853.4|64843.4|64854.3|64843.9|64844.9|64832.4|426
1620230100000|2021-05-05 15:55:00|64853.2|64843.2|64853.9|64843.9|64856.1|64846.1|64850.5|64840.5|397
1620230400000|2021-05-05 16:00:00|64853.8|64843.8|64854.2|64844.2|64857.8|64844.4|64851.6|64836.8|253
1620230700000|2021-05-05 16:05:00|64854.1|64844.1|64865.9|64845.9|64866.1|64852.2|64854.1|64844.1|270
1620231000000|2021-05-05 16:10:00|64866|64846|64861.9|64851.9|64867.8|64852.9|64859|64843.8|247
1620231300000|2021-05-05 16:15:00|64862|64852|64863.5|64853.5|64868.2|64853.8|64858.1|64843.4|376
1620231600000|2021-05-05 16:20:00|64863.4|64853.4|64862.5|64852.5|64868.5|64853.6|64860.9|64846|359
1620231900000|2021-05-05 16:25:00|64862.4|64852.4|64866.8|64846.8|64867.7|64852.8|64859.2|64844|348
1620232200000|2021-05-05 16:30:00|64866.9|64846.9|64871.6|64851.6|64871.8|64857.2|64862.6|64846.8|365
1620232500000|2021-05-05 16:35:00|64866.6|64856.6|64870.7|64860.7|64875.8|64860.8|64866.2|64851.8|299
1620232800000|2021-05-05 16:40:00|64870.8|64860.8|64873.3|64853.3|64876.5|64861.5|64868.4|64852.8|309
1620233100000|2021-05-05 16:45:00|64873.4|64853.4|64864.1|64854.1|64874.1|64859.3|64861.5|64845.6|285
1620233400000|2021-05-05 16:50:00|64864|64854|64863.5|64853.5|64870.6|64855.1|64859.7|64844.9|293
1620233700000|2021-05-05 16:55:00|64863.6|64853.6|64871.3|64861.3|64878.2|64863.2|64862.6|64848|361
1620234000000|2021-05-05 17:00:00|64871.1|64861.1|64883.7|64863.7|64885.3|64869.8|64867.3|64852.3|374
1620234300000|2021-05-05 17:05:00|64883.6|64863.6|64876|64866|64886.2|64872.7|64875.4|64861.2|337
1620234600000|2021-05-05 17:10:00|64875.9|64865.9|64883.5|64863.5|64883.8|64869|64874.4|64860.5|301
1620234900000|2021-05-05 17:15:00|64883.6|64863.6|64879.8|64869.8|64886.3|64871.7|64877.2|64862.8|261
1620235200000|2021-05-05 17:20:00|64879.7|64869.7|64878.7|64868.7|64885.2|64870.8|64878.7|64863.5|160
1620235500000|2021-05-05 17:25:00|64878.8|64868.8|64874.5|64864.5|64883.4|64868.8|64873.9|64859.9|340
1620235800000|2021-05-05 17:30:00|64874.4|64864.4|64872.7|64862.7|64881|64866.6|64872.3|64860.5|304
1620236100000|2021-05-05 17:35:00|64872.4|64862.4|64871.1|64861.1|64879.7|64865.1|64868.5|64853|324
1620236400000|2021-05-05 17:40:00|64871.2|64861.2|64870.4|64860.4|64872.9|64862.9|64869.1|64859.1|248
1620236700000|2021-05-05 17:45:00|64870.3|64860.3|64872.1|64862.1|64877.6|64863.8|64869.3|64857.1|266
1620237000000|2021-05-05 17:50:00|64872.2|64862.2|64869.8|64859.8|64874.9|64862.3|64869.1|64854|199
1620237300000|2021-05-05 17:55:00|64869.7|64859.7|64882.4|64872.4|64888.8|64874|64869.7|64854.7|336
1620237600000|2021-05-05 18:00:00|64882.3|64872.3|64889.5|64879.5|64893.6|64879.5|64881.4|64866.7|235
1620237900000|2021-05-05 18:05:00|64889.7|64879.7|64895|64875|64895.1|64880.4|64885.2|64870.5|267
1620238200000|2021-05-05 18:10:00|64895.2|64875.2|64887|64877|64895.2|64879.7|64886.7|64871.6|246
1620238500000|2021-05-05 18:15:00|64886.8|64876.8|64883.5|64873.5|64889.4|64877|64881.1|64866.7|327
1620238800000|2021-05-05 18:20:00|64883.6|64873.6|64886|64876|64891.3|64876.4|64882.1|64868.1|280
1620239100000|2021-05-05 18:25:00|64886.1|64876.1|64891.9|64871.9|64893.9|64879.6|64885.6|64870.6|261
1620239400000|2021-05-05 18:30:00|64886.5|64876.5|64887.6|64877.6|64892.8|64878.1|64885.3|64870.7|262
1620239700000|2021-05-05 18:35:00|64888.1|64878.1|64886.8|64866.8|64894.7|64880.8|64878.2|64862.6|370
1620240000000|2021-05-05 18:40:00|64886.7|64866.7|64881.2|64871.2|64888|64872.9|64878.3|64865.7|301
1620240300000|2021-05-05 18:45:00|64881.1|64871.1|64879.4|64869.4|64887.9|64872.9|64878|64863|278
1620240600000|2021-05-05 18:50:00|64879.1|64869.1|64874.6|64864.6|64884.8|64869.9|64873.4|64859.5|347
1620240900000|2021-05-05 18:55:00|64874.4|64864.4|64883.3|64873.3|64888.7|64873.3|64872|64857.5|336
1620241200000|2021-05-05 19:00:00|64883.8|64873.8|64889.4|64879.4|64896.4|64880.9|64882.4|64868.2|402
1620241500000|2021-05-05 19:05:00|64889.5|64879.5|64888.7|64878.7|64895.4|64879.7|64883.8|64869|406
1620241800000|2021-05-05 19:10:00|64888.6|64878.6|64893.7|64873.7|64896|64880.9|64888|64872.8|410
1620242100000|2021-05-05 19:15:00|64893.3|64873.3|64894.3|64874.3|64897.3|64881.8|64890.1|64873.3|260
1620242400000|2021-05-05 19:20:00|64894.7|64874.7|64896.9|64876.9|64897.2|64882.1|64889.6|64874.4|279
1620242700000|2021-05-05 19:25:00|64896.8|64876.8|64893.6|64873.6|64899.7|64884.6|64888.4|64872.6|316
1620243000000|2021-05-05 19:30:00|64893.5|64873.5|64892.9|64872.9|64895.8|64880.5|64887.6|64872|292
1620243300000|2021-05-05 19:35:00|64893|64873|64891.3|64871.3|64893.2|64878.1|64887.3|64870.8|200
1620243600000|2021-05-05 19:40:00|64893.9|64873.9|64892.1|64872.1|64894.5|64874.5|64891.8|64871.8|298
1620243900000|2021-05-05 19:45:00|64892.2|64872.2|64892.8|64872.8|64893.5|64873.5|64891.8|64871.8|275
1620244200000|2021-05-05 19:50:00|64892.7|64872.7|64891.7|64871.7|64893.8|64878.6|64888.6|64870.5|272
1620244500000|2021-05-05 19:55:00|64892|64872|64885.7|64875.7|64893.9|64877.2|64885.4|64871.7|340
1620244800000|2021-05-05 20:00:00|64885.6|64875.6|64891.4|64871.4|64893.4|64878.5|64885.6|64870.8|192
1620245100000|2021-05-05 20:05:00|64891.5|64871.5|64887.6|64867.6|64891.8|64872.7|64882|64867|183
1620245400000|2021-05-05 20:10:00|64887.5|64867.5|64886.5|64866.5|64887.7|64872.7|64882|64865.6|146
1620245700000|2021-05-05 20:15:00|64886.4|64866.4|64886.5|64866.5|64887.5|64867.5|64885.7|64865.7|117
1620246000000|2021-05-05 20:20:00|64886.4|64866.4|64886.3|64866.3|64887.3|64867.3|64885.8|64865.8|102
1620246300000|2021-05-05 20:25:00|64886.8|64866.8|64886.7|64866.7|64887.6|64872.4|64882.4|64865.5|119
1620246600000|2021-05-05 20:30:00|64887.7|64867.7|64885.8|64865.8|64887.7|64867.7|64885|64865|170
1620246900000|2021-05-05 20:35:00|64887.1|64867.1|64885.7|64865.7|64887.1|64867.1|64885.5|64865.5|150
1620247200000|2021-05-05 20:40:00|64885.6|64865.6|64883.8|64863.8|64885.6|64865.6|64880.7|64860.7|181
1620247500000|2021-05-05 20:45:00|64883.6|64863.6|64884|64864|64884.5|64864.5|64882.9|64862.9|119
1620247800000|2021-05-05 20:50:00|64884.1|64864.1|64883.9|64863.9|64884.7|64864.7|64882.8|64862.8|113
1620248100000|2021-05-05 20:55:00|64884|64864|64886.3|64866.3|64891.6|64871.6|64883.2|64863.2|209
1620248400000|2021-05-05 21:00:00|64885.8|64865.8|64901|64865.4|64901|64865.8|64883.5|64855.9|57
1620248700000|2021-05-05 21:05:00|64900.8|64861.1|64888.1|64868.1|64900.8|64869.9|64883.2|64861.1|119
1620249000000|2021-05-05 21:10:00|64889.2|64869.2|64885.4|64865.4|64889.2|64869.2|64884.5|64864.5|65
1620249300000|2021-05-05 21:15:00|64886.5|64866.5|64888.1|64868.1|64888.8|64868.8|64884.5|64864.5|78
1620249600000|2021-05-05 21:20:00|64887.1|64867.1|64893.3|64863|64893.8|64869.4|64883.8|64863|89
1620249900000|2021-05-05 21:25:00|64884.8|64864.8|64888.9|64868.9|64895.5|64871.3|64884.8|64861.4|89
1620250200000|2021-05-05 21:30:00|64886.5|64866.5|64884.7|64864.7|64889|64869|64883.5|64863.5|114
1620250500000|2021-05-05 21:35:00|64885|64865|64888.1|64868.1|64902.2|64868.1|64880.2|64860.2|63
1620250800000|2021-05-05 21:40:00|64887.7|64867.7|64887.9|64867.9|64898.9|64869.5|64885.7|64863.6|71
1620251100000|2021-05-05 21:45:00|64887.7|64867.7|64888.1|64868.1|64889.8|64869.8|64883.5|64863.5|49
1620251400000|2021-05-05 21:50:00|64887|64867|64888.1|64868.1|64889.2|64869.2|64883.8|64863.8|52
1620251700000|2021-05-05 21:55:00|64886.5|64866.5|64888.1|64868.1|64889.5|64869.5|64885.3|64865.3|86
1620252000000|2021-05-05 22:00:00|64884.8|64864.8|64891.7|64871.7|64893.8|64873.8|64883.4|64863.4|326
1620252300000|2021-05-05 22:05:00|64891.6|64871.6|64891.7|64871.7|64893.8|64873.8|64889.9|64869.9|350
1620252600000|2021-05-05 22:10:00|64891.3|64871.3|64891.9|64871.9|64894.6|64874.6|64889.8|64869.8|244
1620252900000|2021-05-05 22:15:00|64892.1|64872.1|64892.6|64872.6|64892.7|64872.7|64888.1|64868.1|205
1620253200000|2021-05-05 22:20:00|64891.9|64871.9|64894.4|64874.4|64895.3|64875.3|64890.2|64870.2|135
1620253500000|2021-05-05 22:25:00|64894.5|64874.5|64893.3|64873.3|64897.1|64877.1|64891.4|64871.4|205
1620253800000|2021-05-05 22:30:00|64893.1|64873.1|64887.9|64867.9|64893.7|64873.7|64886.8|64866.8|204
1620254100000|2021-05-05 22:35:00|64888.5|64868.5|64887.9|64867.9|64890.3|64870.3|64886.8|64866.8|160
1620254400000|2021-05-05 22:40:00|64888.1|64868.1|64885.7|64865.7|64890.1|64870.1|64882.4|64862.4|148
1620254700000|2021-05-05 22:45:00|64886|64866|64887.9|64867.9|64888.3|64868.3|64883.1|64863.1|155
1620255000000|2021-05-05 22:50:00|64888|64868|64887.7|64867.7|64888.2|64868.2|64882.4|64862.4|144
1620255300000|2021-05-05 22:55:00|64888|64868|64878|64858|64888|64868|64876.6|64856.6|157
1620255600000|2021-05-05 23:00:00|64877.9|64857.9|64877.3|64857.3|64881.2|64861.2|64876.7|64856.7|188
1620255900000|2021-05-05 23:05:00|64879.1|64859.1|64879|64859|64881|64861|64877.4|64857.4|145
1620256200000|2021-05-05 23:10:00|64879.3|64859.3|64872.6|64852.6|64883|64863|64872.1|64852.1|266
1620256500000|2021-05-05 23:15:00|64872.7|64852.7|64871.8|64851.8|64874.9|64854.9|64871.2|64851.2|142
1620256800000|2021-05-05 23:20:00|64871.2|64851.2|64874.4|64854.4|64877.6|64857.6|64871.2|64851.2|171
1620257100000|2021-05-05 23:25:00|64875.2|64855.2|64866.6|64846.6|64877.7|64857.7|64858.7|64838.7|285
1620257400000|2021-05-05 23:30:00|64867.7|64847.7|64866.5|64846.5|64877.6|64857.6|64865.3|64845.3|293
1620257700000|2021-05-05 23:35:00|64865.9|64845.9|64866.4|64846.4|64868.5|64848.5|64865.3|64845.3|142
1620258000000|2021-05-05 23:40:00|64866.8|64846.8|64864.5|64844.5|64867|64847|64863.3|64843.3|134
1620258300000|2021-05-05 23:45:00|64865.9|64845.9|64869.6|64849.6|64871.9|64851.9|64864.3|64844.3|283
1620258600000|2021-05-05 23:50:00|64869.5|64849.5|64855|64835|64871.1|64851.1|64854.3|64834.3|380
1620258900000|2021-05-05 23:55:00|64855.3|64835.3|64856.8|64836.8|64858.5|64838.5|64853.8|64833.8|312
1620259200000|2021-05-06 00:00:00|64856.9|64836.9|64855.4|64835.4|64857.9|64837.9|64854.7|64834.7|369
1620259500000|2021-05-06 00:05:00|64855.7|64835.7|64861.5|64841.5|64862.1|64842.1|64853.9|64833.9|326
1620259800000|2021-05-06 00:10:00|64861.7|64841.7|64861.3|64841.3|64862.8|64842.8|64853.8|64833.8|358
1620260100000|2021-05-06 00:15:00|64861.8|64841.8|64857.5|64837.5|64862|64842|64856|64836|354
1620260400000|2021-05-06 00:20:00|64857.6|64837.6|64854.1|64834.1|64857.6|64837.6|64852.9|64832.9|340
1620260700000|2021-05-06 00:25:00|64854.2|64834.2|64858.2|64838.2|64859|64839|64853.7|64833.7|324
1620261000000|2021-05-06 00:30:00|64858.7|64838.7|64866.2|64846.2|64867.2|64847.2|64857.2|64837.2|313
1620261300000|2021-05-06 00:35:00|64866.3|64846.3|64870|64850|64873.5|64853.5|64863|64843|259
1620261600000|2021-05-06 00:40:00|64869.9|64849.9|64869.1|64849.1|64872.3|64852.3|64868.9|64848.9|324
1620261900000|2021-05-06 00:45:00|64867.8|64847.8|64865.6|64845.6|64870.2|64850.2|64864.8|64844.8|360
1620262200000|2021-05-06 00:50:00|64865.5|64845.5|64866.2|64846.2|64867.6|64850.9|64858.9|64843.2|278
1620262500000|2021-05-06 00:55:00|64866.3|64846.3|64864.7|64844.7|64868.2|64851.5|64861.3|64844.2|329
1620262800000|2021-05-06 01:00:00|64864.2|64844.2|64849|64829|64864.5|64848.2|64836.6|64821.9|651
1620263100000|2021-05-06 01:05:00|64848.9|64828.9|64845.4|64825.4|64856|64836|64841.3|64824|560
1620263400000|2021-05-06 01:10:00|64845.3|64825.3|64844.7|64824.7|64850.3|64834|64835|64820|524
1620263700000|2021-05-06 01:15:00|64844.9|64824.9|64842|64822|64853.8|64833.8|64837.1|64817.1|559
1620264000000|2021-05-06 01:20:00|64841.9|64821.9|64830.8|64810.8|64855.4|64835.4|64824.7|64805.4|628
1620264300000|2021-05-06 01:25:00|64831.6|64811.6|64818|64798|64831.9|64811.9|64809.9|64795.2|525
1620264600000|2021-05-06 01:30:00|64817.7|64797.7|64829.1|64809.1|64833.5|64817.8|64815|64795|640
1620264900000|2021-05-06 01:35:00|64829.3|64809.3|64796.2|64786.2|64831.3|64811.3|64791.9|64771.9|593
1620265200000|2021-05-06 01:40:00|64802.2|64782.2|64777.6|64757.6|64802.4|64787.6|64768.8|64752.6|645
1620265500000|2021-05-06 01:45:00|64777.4|64757.4|64790.9|64770.9|64794.6|64774.6|64772.7|64756.1|508
1620265800000|2021-05-06 01:50:00|64790.5|64770.5|64778.9|64768.9|64792.5|64776.6|64775.2|64760.3|487
1620266100000|2021-05-06 01:55:00|64778.7|64768.7|64785.8|64775.8|64794.7|64781|64778.6|64766|484
1620266400000|2021-05-06 02:00:00|64785.6|64775.6|64785.7|64775.7|64786.5|64776.5|64783.6|64773.6|423
1620266700000|2021-05-06 02:05:00|64785.6|64775.6|64815.1|64805.1|64821.3|64808|64784.7|64774.4|499
1620267000000|2021-05-06 02:10:00|64815.3|64805.3|64813.5|64803.5|64825|64810|64812.9|64797.7|521
1620267300000|2021-05-06 02:15:00|64813.6|64803.6|64812.8|64802.8|64822.9|64807.8|64808.8|64795.2|497
1620267600000|2021-05-06 02:20:00|64813|64803|64804.9|64794.9|64815.7|64803.8|64803.6|64791.6|531
1620267900000|2021-05-06 02:25:00|64805|64795|64798.1|64788.1|64808.9|64796.3|64795|64785|467
1620268200000|2021-05-06 02:30:00|64803.5|64783.5|64803.5|64793.5|64807.5|64794.3|64794|64780.2|514
1620268500000|2021-05-06 02:35:00|64803.4|64793.4|64813.3|64793.3|64815.7|64801.8|64799.2|64787.2|489
1620268800000|2021-05-06 02:40:00|64814|64794|64821.3|64801.3|64830.1|64814|64809.9|64793.4|616
1620269100000|2021-05-06 02:45:00|64815.8|64805.8|64827.5|64817.5|64840.4|64827.7|64812|64796.9|617
1620269400000|2021-05-06 02:50:00|64827.4|64817.4|64838.5|64818.5|64845.6|64831.7|64825.7|64811|597
1620269700000|2021-05-06 02:55:00|64838.4|64818.4|64818.3|64808.3|64839.3|64822.6|64815.7|64801|646
1620270000000|2021-05-06 03:00:00|64818.1|64808.1|64828.1|64808.1|64828.2|64814.8|64814.4|64804.4|533
1620270300000|2021-05-06 03:05:00|64828.2|64808.2|64819.2|64809.2|64835.5|64821.5|64818|64803.9|536
1620270600000|2021-05-06 03:10:00|64819|64809|64821.7|64811.7|64829.7|64816.2|64818.9|64805.2|521
1620270900000|2021-05-06 03:15:00|64822.3|64812.3|64826.1|64816.1|64832.2|64820.6|64822|64809|439
1620271200000|2021-05-06 03:20:00|64826|64816|64828.9|64808.9|64832.6|64820.6|64820.5|64805.5|432
1620271500000|2021-05-06 03:25:00|64828.8|64808.8|64822.9|64812.9|64831.8|64816.9|64821.3|64808.2|434
1620271800000|2021-05-06 03:30:00|64823|64813|64824.2|64814.2|64831.1|64816.4|64822.2|64809.4|441
1620272100000|2021-05-06 03:35:00|64824.1|64814.1|64824.6|64814.6|64830.4|64816.7|64823|64810.4|334
1620272400000|2021-05-06 03:40:00|64824.7|64814.7|64809|64799|64829.2|64816|64808.2|64791.7|448
1620272700000|2021-05-06 03:45:00|64808.9|64798.9|64806.6|64796.6|64816.1|64801.9|64805.7|64793.4|405
1620273000000|2021-05-06 03:50:00|64806.4|64796.4|64810|64800|64812.1|64800.1|64805.7|64791.7|364
1620273300000|2021-05-06 03:55:00|64809.9|64799.9|64809.2|64799.2|64814.6|64800.5|64806.5|64792|367
1620273600000|2021-05-06 04:00:00|64809.3|64799.3|64809.5|64799.5|64813.2|64799.8|64806.8|64792.1|361
1620273900000|2021-05-06 04:05:00|64809.6|64799.6|64805.7|64795.7|64809.6|64799.6|64805.7|64795.7|293
1620274200000|2021-05-06 04:10:00|64805.5|64795.5|64810.9|64800.9|64811|64801|64804.7|64794.7|268
1620274500000|2021-05-06 04:15:00|64810.8|64800.8|64812.9|64802.9|64819|64805.6|64809.7|64794.5|322
1620274800000|2021-05-06 04:20:00|64812.8|64802.8|64814.2|64804.2|64818.9|64804.8|64811.1|64797|334
1620275100000|2021-05-06 04:25:00|64814.1|64804.1|64812.5|64802.5|64818.3|64805.2|64811.9|64797.2|273
1620275400000|2021-05-06 04:30:00|64812.7|64802.7|64812|64802|64818.5|64806.9|64811.3|64797|295
1620275700000|2021-05-06 04:35:00|64812.1|64802.1|64816.2|64806.2|64821.1|64806.6|64811.9|64797.2|244
1620276000000|2021-05-06 04:40:00|64816.1|64806.1|64815.2|64805.2|64819.9|64806.5|64813.8|64798.4|291
1620276300000|2021-05-06 04:45:00|64815.1|64805.1|64822|64812|64826.1|64812.4|64815|64804.8|371
1620276600000|2021-05-06 04:50:00|64821.9|64811.9|64825.3|64805.3|64825.5|64812.8|64819.7|64803.2|318
1620276900000|2021-05-06 04:55:00|64825.4|64805.4|64819.5|64809.5|64826.7|64812.2|64817.9|64802.6|342
1620277200000|2021-05-06 05:00:00|64819.7|64809.7|64815.1|64795.1|64825.4|64811.6|64809.6|64794.3|455
1620277500000|2021-05-06 05:05:00|64815.3|64795.3|64810.1|64800.1|64815.3|64801.6|64804.2|64790.2|404
1620277800000|2021-05-06 05:10:00|64810|64800|64809.4|64799.4|64815.4|64802.1|64807.8|64793.2|383
1620278100000|2021-05-06 05:15:00|64809.3|64799.3|64805.3|64795.3|64814.2|64800.1|64804.2|64790.1|385
1620278400000|2021-05-06 05:20:00|64805.2|64795.2|64808.5|64798.5|64813.9|64799.4|64805.2|64791.1|362
1620278700000|2021-05-06 05:25:00|64809.1|64799.1|64805.8|64795.8|64809.1|64799.1|64804.4|64794.4|377
1620279000000|2021-05-06 05:30:00|64805.5|64795.5|64808|64798|64810.6|64800.6|64804.5|64794.5|444
1620279300000|2021-05-06 05:35:00|64808.1|64798.1|64810.7|64800.7|64815.4|64803.5|64808.1|64794.4|475
1620279600000|2021-05-06 05:40:00|64810.6|64800.6|64807.4|64797.4|64812.7|64802.7|64806.6|64791.8|491
1620279900000|2021-05-06 05:45:00|64807.3|64797.3|64799.6|64789.6|64809.9|64797.5|64798.1|64784.3|418
1620280200000|2021-05-06 05:50:00|64799.3|64789.3|64799.2|64789.2|64803.4|64791.4|64797.6|64783|408
1620280500000|2021-05-06 05:55:00|64800.3|64790.3|64803.6|64793.6|64805.7|64794|64797.6|64785.5|530
1620280800000|2021-05-06 06:00:00|64803.3|64793.3|64807.2|64797.2|64817.1|64802.8|64803|64790.6|433
1620281100000|2021-05-06 06:05:00|64807.3|64797.3|64808.9|64798.9|64814.2|64804.2|64806.8|64796.8|460
1620281400000|2021-05-06 06:10:00|64809|64799|64805.8|64795.8|64814|64800.5|64802.7|64792.7|498
1620281700000|2021-05-06 06:15:00|64805.9|64795.9|64800.9|64790.9|64808.9|64798.9|64800|64790|424
1620282000000|2021-05-06 06:20:00|64801.1|64791.1|64799.5|64789.5|64801.4|64791.4|64790.5|64780.5|427
1620282300000|2021-05-06 06:25:00|64799.4|64789.4|64803.7|64793.7|64803.7|64793.7|64796.7|64786.7|403
1620282600000|2021-05-06 06:30:00|64803.6|64793.6|64802.6|64792.6|64808.5|64794.6|64798|64788|428
1620282900000|2021-05-06 06:35:00|64802.7|64792.7|64791.6|64781.6|64803.3|64793|64789.3|64779.3|473
1620283200000|2021-05-06 06:40:00|64791.5|64781.5|64790|64780|64792.1|64782.1|64785.5|64775.5|486
1620283500000|2021-05-06 06:45:00|64790.2|64780.2|64791.8|64781.8|64793.8|64783.8|64788.6|64778.6|471
1620283800000|2021-05-06 06:50:00|64791.4|64781.4|64787.3|64777.3|64793.8|64781.4|64785.7|64773.5|455
1620284100000|2021-05-06 06:55:00|64787.4|64777.4|64787.9|64777.9|64794|64781.8|64786.8|64773.8|472
1620284400000|2021-05-06 07:00:00|64788|64778|64774.3|64764.3|64795|64785|64773.7|64763.1|578
1620284700000|2021-05-06 07:05:00|64774.2|64764.2|64766.8|64756.8|64775.6|64765.6|64763.8|64753.8|554
1620285000000|2021-05-06 07:10:00|64767|64757|64775.1|64765.1|64785.8|64775.8|64764.5|64754.5|557
1620285300000|2021-05-06 07:15:00|64775.2|64765.2|64784.9|64774.9|64786.3|64776.3|64774.4|64759.5|502
1620285600000|2021-05-06 07:20:00|64784.8|64774.8|64773.3|64763.3|64789.8|64776.6|64768.5|64753.7|508
1620285900000|2021-05-06 07:25:00|64773.5|64763.5|64784.7|64764.7|64785|64769.7|64772.9|64761.5|521
1620286200000|2021-05-06 07:30:00|64779.5|64769.5|64772.2|64762.2|64782.7|64771|64770.8|64759|513
1620286500000|2021-05-06 07:35:00|64772.5|64762.5|64772|64762|64783|64771.1|64770.3|64759.3|469
1620286800000|2021-05-06 07:40:00|64772.1|64762.1|64742.1|64732.1|64772.1|64762.1|64737.7|64724.2|517
1620287100000|2021-05-06 07:45:00|64742.4|64732.4|64756.4|64746.4|64762.7|64749.8|64739.3|64729.3|551
1620287400000|2021-05-06 07:50:00|64756|64746|64761.1|64751.1|64761.7|64751.1|64752.6|64739|479
1620287700000|2021-05-06 07:55:00|64760.9|64750.9|64751.8|64741.8|64761.2|64751.2|64748.3|64734.3|545
1620288000000|2021-05-06 08:00:00|64752|64742|64761.3|64751.3|64766.4|64752.4|64742.7|64732.7|553
1620288300000|2021-05-06 08:05:00|64761.2|64751.2|64754.1|64744.1|64763.4|64751.2|64751|64738.9|467
1620288600000|2021-05-06 08:10:00|64754.4|64744.4|64753.5|64743.5|64759.3|64746.5|64749.9|64735.5|456
1620288900000|2021-05-06 08:15:00|64753.7|64743.7|64745.5|64735.5|64753.9|64743.9|64742.4|64729.1|493
1620289200000|2021-05-06 08:20:00|64745.6|64735.6|64745.7|64735.7|64750.3|64737.2|64737.8|64724.5|494
1620289500000|2021-05-06 08:25:00|64745.6|64735.6|64749.6|64729.6|64751.2|64736.4|64739.2|64725.1|442
1620289800000|2021-05-06 08:30:00|64749.4|64729.4|64743.9|64733.9|64749.9|64735.3|64732.9|64722.9|481
1620290100000|2021-05-06 08:35:00|64743.7|64733.7|64738|64728|64748.5|64738.5|64733.6|64723.6|465
1620290400000|2021-05-06 08:40:00|64738.2|64728.2|64745.9|64735.9|64747.3|64735.9|64733.9|64722.1|464
1620290700000|2021-05-06 08:45:00|64745.8|64735.8|64746.7|64736.7|64750.3|64738.5|64744.4|64730.1|471
1620291000000|2021-05-06 08:50:00|64746.9|64736.9|64749.8|64739.8|64754.8|64740.8|64744.7|64730.5|499
1620291300000|2021-05-06 08:55:00|64749.7|64739.7|64748.2|64738.2|64752.2|64742.2|64747.6|64737.6|450
1620291600000|2021-05-06 09:00:00|64748.3|64738.3|64750|64740|64758.3|64743.8|64746.9|64732|480
1620291900000|2021-05-06 09:05:00|64750.1|64740.1|64745.7|64735.7|64750.8|64740.8|64745|64730.6|410
1620292200000|2021-05-06 09:10:00|64745.3|64735.3|64753.6|64743.6|64755.2|64745.2|64744.4|64734.4|454
1620292500000|2021-05-06 09:15:00|64753.7|64743.7|64752.5|64742.5|64759.1|64749.1|64748.1|64738.1|515
1620292800000|2021-05-06 09:20:00|64752.9|64742.9|64752.9|64742.9|64756|64746|64751.3|64741.3|530
1620293100000|2021-05-06 09:25:00|64752.8|64742.8|64755.6|64745.6|64758|64746.4|64749.7|64735.7|524
1620293400000|2021-05-06 09:30:00|64755.1|64745.1|64748.6|64738.6|64762.1|64747.7|64748.5|64735.7|412
1620293700000|2021-05-06 09:35:00|64748.5|64738.5|64746.9|64736.9|64758.3|64743.5|64746.9|64734.1|435
1620294000000|2021-05-06 09:40:00|64747|64737|64753.7|64743.7|64756.4|64745.8|64745|64731.6|540
1620294300000|2021-05-06 09:45:00|64754.2|64744.2|64730.3|64720.3|64756.7|64744.4|64729.4|64719.4|467
1620294600000|2021-05-06 09:50:00|64730.2|64720.2|64743.5|64733.5|64745.5|64735.5|64729.4|64719.4|464
1620294900000|2021-05-06 09:55:00|64743.6|64733.6|64730.5|64720.5|64756.4|64741.3|64730.1|64716.9|485
1620295200000|2021-05-06 10:00:00|64730.6|64720.6|64729.9|64719.9|64739.2|64725.3|64728.6|64714.8|440
1620295500000|2021-05-06 10:05:00|64730|64720|64722.2|64712.2|64732.4|64722.4|64716.2|64701.3|424
1620295800000|2021-05-06 10:10:00|64722.1|64712.1|64716.5|64706.5|64728|64712.3|64715.4|64700.5|305
1620296100000|2021-05-06 10:15:00|64716.6|64706.6|64716.4|64706.4|64722.3|64708.3|64714.8|64700.2|322
1620296400000|2021-05-06 10:20:00|64716.3|64706.3|64712.3|64702.3|64717.7|64707.7|64706.2|64693|402
1620296700000|2021-05-06 10:25:00|64712|64702|64721.8|64711.8|64727|64712.6|64710.9|64696.4|421
1620297000000|2021-05-06 10:30:00|64722.2|64712.2|64721.4|64711.4|64726.6|64712.4|64717.9|64702.8|451
1620297300000|2021-05-06 10:35:00|64721.3|64711.3|64728.2|64718.2|64734|64720.5|64721.2|64709.8|402
1620297600000|2021-05-06 10:40:00|64727.8|64717.8|64735.8|64725.8|64740.4|64727.5|64727.8|64717.4|362
1620297900000|2021-05-06 10:45:00|64735.7|64725.7|64736.1|64726.1|64745.6|64730.7|64732.3|64722.3|376
1620298200000|2021-05-06 10:50:00|64736|64726|64743.2|64733.2|64750.1|64735.6|64734.7|64723.5|527
1620298500000|2021-05-06 10:55:00|64743|64733|64746.3|64726.3|64750|64736|64741.3|64724.8|433
1620298800000|2021-05-06 11:00:00|64746.5|64726.5|64744.9|64734.9|64751.1|64736|64741.6|64724.1|608
1620299100000|2021-05-06 11:05:00|64744.1|64734.1|64735.6|64715.6|64746.8|64734.4|64727.6|64710|653
1620299400000|2021-05-06 11:10:00|64735.5|64715.5|64723.3|64713.3|64736|64719.4|64719.2|64704.6|598
1620299700000|2021-05-06 11:15:00|64723.6|64713.6|64723.8|64713.8|64731.7|64717.2|64721.2|64706.2|586
1620300000000|2021-05-06 11:20:00|64723.9|64713.9|64722.2|64712.2|64728.8|64714.2|64721.8|64707.4|445
1620300300000|2021-05-06 11:25:00|64722.3|64712.3|64729.2|64719.2|64733.9|64719.5|64721.6|64708.4|516
1620300600000|2021-05-06 11:30:00|64729|64719|64743.5|64723.5|64743.6|64726.1|64729|64714.6|558
1620300900000|2021-05-06 11:35:00|64743.6|64723.6|64736.3|64726.3|64744.1|64726.4|64733.4|64717.8|467
1620301200000|2021-05-06 11:40:00|64735.6|64725.6|64736.7|64726.7|64742.1|64728.8|64732.3|64717.5|441
1620301500000|2021-05-06 11:45:00|64736.8|64726.8|64735.5|64725.5|64741.8|64731.2|64733.6|64719.1|470
1620301800000|2021-05-06 11:50:00|64735.7|64725.7|64733.4|64723.4|64741.3|64727.7|64733.2|64720.3|452
1620302100000|2021-05-06 11:55:00|64733.6|64723.6|64737.5|64717.5|64738.7|64723.9|64730.5|64714.2|539
1620302400000|2021-05-06 12:00:00|64735.5|64715.5|64725.4|64715.4|64737.9|64723.3|64724.4|64709.3|567
1620302700000|2021-05-06 12:05:00|64730.6|64710.6|64721.7|64711.7|64730.6|64716|64720.8|64706.3|517
1620303000000|2021-05-06 12:10:00|64721.8|64711.8|64720.4|64710.4|64728.8|64713.5|64720|64705.7|447
1620303300000|2021-05-06 12:15:00|64720.5|64710.5|64730.4|64720.4|64737.8|64721.7|64719.8|64707|492
1620303600000|2021-05-06 12:20:00|64731.1|64721.1|64729|64719|64738.4|64723.5|64725.7|64711.1|560
1620303900000|2021-05-06 12:25:00|64729.2|64719.2|64737|64717|64737.6|64722.7|64729.2|64714.5|454
1620304200000|2021-05-06 12:30:00|64737.2|64717.2|64740.6|64730.6|64748.8|64733.8|64731.6|64715.9|538
1620304500000|2021-05-06 12:35:00|64740.7|64730.7|64741.7|64721.7|64747.7|64733.3|64736.1|64720.3|500
1620304800000|2021-05-06 12:40:00|64741.6|64721.6|64743.8|64723.8|64744.8|64727.8|64735.8|64719.8|519
1620305100000|2021-05-06 12:45:00|64743.4|64723.4|64743|64723|64751.4|64736.5|64737.8|64721.6|517
1620305400000|2021-05-06 12:50:00|64743.2|64723.2|64738.1|64728.1|64747.8|64733|64736.9|64718.9|469
1620305700000|2021-05-06 12:55:00|64738.3|64728.3|64743.7|64723.7|64747.6|64732.2|64731.5|64716.6|527
1620306000000|2021-05-06 13:00:00|64744.2|64724.2|64749.4|64739.4|64753.5|64743.5|64741.3|64724.1|621
1620306300000|2021-05-06 13:05:00|64749.6|64739.6|64748.5|64738.5|64752.4|64741|64742.4|64730.6|627
1620306600000|2021-05-06 13:10:00|64748.3|64738.3|64745.3|64735.3|64754.9|64743.7|64745|64731.6|557
1620306900000|2021-05-06 13:15:00|64745.8|64735.8|64749.5|64739.5|64753.4|64741|64745|64729.9|476
1620307200000|2021-05-06 13:20:00|64749.7|64739.7|64737.5|64727.5|64752.1|64742.1|64737.2|64727.2|554
1620307500000|2021-05-06 13:25:00|64736.6|64726.6|64729.7|64719.7|64739.4|64729.4|64729.7|64719.7|556
1620307800000|2021-05-06 13:30:00|64729.6|64719.6|64727.1|64717.1|64734.7|64724.7|64721.7|64711.7|635
1620308100000|2021-05-06 13:35:00|64727.7|64717.7|64693.5|64683.5|64727.9|64717.9|64692.4|64682.4|612
1620308400000|2021-05-06 13:40:00|64693.3|64683.3|64704.7|64694.7|64708|64694.9|64691.2|64677.5|598
1620308700000|2021-05-06 13:45:00|64704.9|64694.9|64697.4|64687.4|64706.5|64696.5|64692.9|64679.6|681
1620309000000|2021-05-06 13:50:00|64697.2|64687.2|64694.4|64684.4|64698.6|64688.6|64690.2|64677.3|595
1620309300000|2021-05-06 13:55:00|64694.2|64684.2|64690.1|64680.1|64702|64692|64689.3|64679.3|632
1620309600000|2021-05-06 14:00:00|64691.1|64681.1|64694.1|64684.1|64704.1|64690.4|64685|64675|680
1620309900000|2021-05-06 14:05:00|64694.2|64684.2|64708.8|64698.8|64711.3|64700.8|64693.7|64681.3|663
1620310200000|2021-05-06 14:10:00|64713.8|64693.8|64702.4|64692.4|64713.8|64698.9|64690.9|64677.4|657
1620310500000|2021-05-06 14:15:00|64702.5|64692.5|64715|64705|64724.7|64712.3|64699|64689|809
1620310800000|2021-05-06 14:20:00|64715.3|64705.3|64709.8|64699.8|64724|64712.4|64709.1|64694.5|813
1620311100000|2021-05-06 14:25:00|64709.7|64699.7|64713.8|64703.8|64717.2|64705.8|64708.5|64697.2|770
1620311400000|2021-05-06 14:30:00|64714|64704|64706.1|64696.1|64716.4|64704.5|64704.2|64689.3|807
1620311700000|2021-05-06 14:35:00|64705.9|64695.9|64695|64685|64706.2|64696.2|64694.6|64680.4|713
1620312000000|2021-05-06 14:40:00|64695.1|64685.1|64694.4|64684.4|64702.3|64687.3|64691.2|64677.3|699
1620312300000|2021-05-06 14:45:00|64691.5|64681.5|64686.9|64676.9|64694.6|64681.5|64686|64674.4|714
1620312600000|2021-05-06 14:50:00|64686.8|64676.8|64681.5|64671.5|64690.3|64677.2|64680.9|64667.6|776
1620312900000|2021-05-06 14:55:00|64681.3|64671.3|64689.7|64679.7|64694.1|64684.1|64680.2|64670.2|799
1620313200000|2021-05-06 15:00:00|64689.8|64679.8|64688.1|64678.1|64699.4|64689.4|64682.6|64672.6|852
1620313500000|2021-05-06 15:05:00|64688|64678|64693.9|64683.9|64700.7|64690.3|64686.7|64676.7|765
1620313800000|2021-05-06 15:10:00|64694|64684|64691.6|64681.6|64704|64689.5|64691.1|64680.2|630
1620314100000|2021-05-06 15:15:00|64691.7|64681.7|64689.4|64679.4|64696.5|64686.5|64688.3|64678.3|689
1620314400000|2021-05-06 15:20:00|64689.1|64679.1|64680.5|64670.5|64690|64680|64679.3|64669.3|565
1620314700000|2021-05-06 15:25:00|64680.6|64670.6|64670.7|64660.7|64685.3|64671.9|64670.3|64660.3|661
1620315000000|2021-05-06 15:30:00|64670.9|64660.9|64661.7|64651.7|64675.9|64661.2|64660|64645.4|679
1620315300000|2021-05-06 15:35:00|64661.6|64651.6|64669.5|64659.5|64669.6|64659.6|64660.9|64648.9|695
1620315600000|2021-05-06 15:40:00|64669.4|64659.4|64671.5|64661.5|64677.4|64662.6|64665.8|64653.2|583
1620315900000|2021-05-06 15:45:00|64671.6|64661.6|64673.9|64663.9|64679.1|64665.6|64670|64656.6|505
1620316200000|2021-05-06 15:50:00|64674|64664|64679.1|64669.1|64685.4|64670.4|64673.9|64661.4|565
1620316500000|2021-05-06 15:55:00|64679.2|64669.2|64670.6|64660.6|64679.2|64669.2|64669.7|64654.5|532
1620316800000|2021-05-06 16:00:00|64670.5|64660.5|64678.5|64668.5|64687.6|64674.7|64669.1|64654.5|659
1620317100000|2021-05-06 16:05:00|64678.3|64668.3|64673.9|64663.9|64682.8|64669.1|64672.8|64658.5|525
1620317400000|2021-05-06 16:10:00|64674.2|64664.2|64674.2|64664.2|64680.8|64666.9|64671.6|64656.3|559
1620317700000|2021-05-06 16:15:00|64674.1|64664.1|64676.6|64666.6|64687.1|64667.1|64668.1|64653.6|480
1620318000000|2021-05-06 16:20:00|64676.5|64666.5|64668.7|64658.7|64682.5|64667.3|64668.3|64654.8|493
1620318300000|2021-05-06 16:25:00|64668.5|64658.5|64665.8|64655.8|64671.8|64658.9|64664.9|64651.6|258
1620318600000|2021-05-06 16:30:00|64665.7|64655.7|64677.4|64667.4|64683|64669|64665.7|64655.7|434
1620318900000|2021-05-06 16:35:00|64676.5|64666.5|64675.4|64665.4|64681.3|64667.1|64674.3|64659.6|504
1620319200000|2021-05-06 16:40:00|64675.5|64665.5|64670.8|64660.8|64680.9|64665.5|64670.1|64655|351
1620319500000|2021-05-06 16:45:00|64670.9|64660.9|64677.1|64667.1|64682.5|64668.1|64670.1|64656.7|370
1620319800000|2021-05-06 16:50:00|64676.2|64666.2|64680.5|64670.5|64685.3|64670.8|64673.6|64658.7|392
1620320100000|2021-05-06 16:55:00|64680.3|64670.3|64679.9|64669.9|64687.6|64672.8|64679.2|64665.2|430
1620320400000|2021-05-06 17:00:00|64680|64670|64674|64664|64685.1|64670.5|64673.8|64659.2|525
1620320700000|2021-05-06 17:05:00|64679|64659|64670.7|64660.7|64679.2|64665.2|64670.4|64655.7|491
1620321000000|2021-05-06 17:10:00|64670.9|64660.9|64674.9|64664.9|64680.7|64666.2|64670.5|64656.6|529
1620321300000|2021-05-06 17:15:00|64675.3|64665.3|64681.6|64671.6|64688.8|64673.3|64674.5|64662.6|491
1620321600000|2021-05-06 17:20:00|64681.5|64671.5|64679.3|64669.3|64686.4|64671.6|64676.4|64661.2|512
1620321900000|2021-05-06 17:25:00|64679.4|64669.4|64678.8|64668.8|64684.7|64669.6|64674.6|64660.1|436
1620322200000|2021-05-06 17:30:00|64679|64669|64677.9|64667.9|64684.1|64669.1|64677.7|64662.9|361
1620322500000|2021-05-06 17:35:00|64677.8|64667.8|64674.6|64664.6|64683.1|64668.4|64674.1|64660.4|375
1620322800000|2021-05-06 17:40:00|64675|64665|64662.5|64652.5|64682.4|64667.3|64662.3|64650|514
1620323100000|2021-05-06 17:45:00|64662.6|64652.6|64658.3|64648.3|64666.6|64653.7|64658.1|64646.3|519
1620323400000|2021-05-06 17:50:00|64658.8|64648.8|64651.9|64641.9|64665.4|64651.2|64650|64636.5|481
1620323700000|2021-05-06 17:55:00|64651.8|64641.8|64650.3|64640.3|64657.6|64642.6|64649|64634.3|436
1620324000000|2021-05-06 18:00:00|64650.4|64640.4|64646.3|64636.3|64654.9|64640.4|64645.4|64631.1|560
1620324300000|2021-05-06 18:05:00|64646.4|64636.4|64645.9|64635.9|64652.3|64638.4|64645.2|64630.8|395
1620324600000|2021-05-06 18:10:00|64646|64636|64670.7|64650.7|64685|64667.2|64645.3|64630.2|698
1620324900000|2021-05-06 18:15:00|64670.9|64650.9|64671.6|64651.6|64674.1|64660.6|64661.5|64647.7|598
1620325200000|2021-05-06 18:20:00|64671.7|64651.7|64668.7|64658.7|64678|64663.1|64667.4|64651.7|531
1620325500000|2021-05-06 18:25:00|64668.5|64658.5|64668.4|64658.4|64674.5|64660.6|64664.3|64649.1|572
1620325800000|2021-05-06 18:30:00|64668.3|64658.3|64662.5|64652.5|64672|64658.6|64661.3|64646.7|561
1620326100000|2021-05-06 18:35:00|64662.4|64652.4|64669|64649|64669.8|64655.3|64661|64646.7|497
1620326400000|2021-05-06 18:40:00|64668.9|64648.9|64665.8|64655.8|64672.8|64659.6|64662.7|64648.2|561
1620326700000|2021-05-06 18:45:00|64665.7|64655.7|64665.2|64655.2|64670.9|64655.8|64662.8|64648.1|443
1620327000000|2021-05-06 18:50:00|64665.3|64655.3|64657.7|64637.7|64669.5|64655.3|64651.4|64636.1|459
1620327300000|2021-05-06 18:55:00|64657.8|64637.8|64653.6|64643.6|64657.8|64647.3|64649.8|64635|551
1620327600000|2021-05-06 19:00:00|64654.9|64644.9|64660.6|64640.6|64662.5|64647.4|64651.9|64636.9|471
1620327900000|2021-05-06 19:05:00|64660.5|64640.5|64656.7|64636.7|64661.2|64644.4|64651.5|64636.2|555
1620328200000|2021-05-06 19:10:00|64656.8|64636.8|64653.1|64633.1|64658.1|64643.2|64647.6|64632.3|448
1620328500000|2021-05-06 19:15:00|64653|64633|64651.6|64631.6|64654.5|64639.4|64646.7|64630.8|509
1620328800000|2021-05-06 19:20:00|64651.8|64631.8|64644.9|64634.9|64652.3|64637.8|64644.4|64629.3|331
1620329100000|2021-05-06 19:25:00|64644.8|64634.8|64640.5|64630.5|64649.7|64635.2|64640.2|64625.4|350
1620329400000|2021-05-06 19:30:00|64640.6|64630.6|64640.9|64630.9|64645.9|64631.6|64639.5|64625.3|300
1620329700000|2021-05-06 19:35:00|64641|64631|64640.9|64630.9|64641.7|64631.7|64640.4|64630.4|255
1620330000000|2021-05-06 19:40:00|64640.6|64630.6|64641.6|64631.6|64647.9|64632.9|64640.2|64625.4|307
1620330300000|2021-05-06 19:45:00|64641.5|64631.5|64647|64627|64648|64632.3|64641|64625.9|273
1620330600000|2021-05-06 19:50:00|64646.7|64626.7|64646.5|64626.5|64648.9|64633.2|64637.9|64622.6|461
1620330900000|2021-05-06 19:55:00|64646.6|64626.6|64649|64629|64650.6|64632.7|64640.4|64625.2|482
1620331200000|2021-05-06 20:00:00|64648.8|64628.8|64656.8|64636.8|64658.4|64638.4|64648.8|64628.8|338
1620331500000|2021-05-06 20:05:00|64657.6|64637.6|64657.1|64637.1|64658|64638|64656.2|64636.2|192
1620331800000|2021-05-06 20:10:00|64657.2|64637.2|64658.8|64638.8|64659.6|64639.6|64656.6|64636.6|309
1620332100000|2021-05-06 20:15:00|64658.9|64638.9|64657.7|64637.7|64659.9|64639.9|64657.3|64637.3|258
1620332400000|2021-05-06 20:20:00|64657.6|64637.6|64653.5|64633.5|64657.7|64637.7|64653.2|64633.2|200
1620332700000|2021-05-06 20:25:00|64653.4|64633.4|64650.8|64630.8|64654|64634|64650.2|64630.2|215
1620333000000|2021-05-06 20:30:00|64650.5|64630.5|64646.2|64626.2|64651|64631|64646|64626|216
1620333300000|2021-05-06 20:35:00|64646.3|64626.3|64645.2|64625.2|64646.3|64626.3|64643.4|64623.4|213
1620333600000|2021-05-06 20:40:00|64645.4|64625.4|64653.3|64633.3|64655.1|64635.1|64644|64624|297
1620333900000|2021-05-06 20:45:00|64653.2|64633.2|64655.2|64635.2|64656|64636|64652.2|64632.2|168
1620334200000|2021-05-06 20:50:00|64655.4|64635.4|64655.1|64635.1|64656.4|64636.4|64654.1|64634.1|127
1620334500000|2021-05-06 20:55:00|64655.9|64635.9|64654.9|64634.9|64657.5|64637.5|64654.1|64634.1|238
1620334800000|2021-05-06 21:00:00|64654.3|64634.3|64657.3|64637.3|64663.8|64637.5|64653.8|64630.3|51
1620335100000|2021-05-06 21:05:00|64656.2|64636.2|64656.7|64636.7|64661.2|64641.2|64654.6|64628.6|88
1620335400000|2021-05-06 21:10:00|64655.2|64635.2|64656.7|64636.7|64657.7|64637.7|64654.6|64634.6|92
1620335700000|2021-05-06 21:15:00|64657|64637|64657.6|64637.6|64658.7|64638.7|64656.5|64636.5|74
1620336000000|2021-05-06 21:20:00|64657.9|64637.9|64657.8|64637.8|64658.7|64638.7|64656|64636|76
1620336300000|2021-05-06 21:25:00|64657.3|64637.3|64657.9|64637.9|64660.1|64640.1|64655.5|64635.5|90
1620336600000|2021-05-06 21:30:00|64658|64638|64658|64638|64659.8|64639.8|64655.4|64635.4|87
1620336900000|2021-05-06 21:35:00|64657.4|64637.4|64658.2|64638.2|64659.2|64639.2|64656.6|64636.6|75
1620337200000|2021-05-06 21:40:00|64658.4|64638.4|64658.2|64638.2|64675.1|64643.7|64656.5|64636.5|90
1620337500000|2021-05-06 21:45:00|64658|64638|64658.7|64638.7|64660.6|64640.6|64656.5|64636.5|62
1620337800000|2021-05-06 21:50:00|64658|64638|64658.6|64638.6|64659.8|64639.8|64657.4|64637.4|52
1620338100000|2021-05-06 21:55:00|64658.7|64638.7|64657.7|64637.7|64659.8|64639.8|64656.7|64636.7|89
1620338400000|2021-05-06 22:00:00|64659.3|64639.3|64658.6|64638.6|64660.3|64640.3|64655|64635|384
1620338700000|2021-05-06 22:05:00|64657.7|64637.7|64663.1|64643.1|64665.6|64645.6|64657.1|64637.1|264
1620339000000|2021-05-06 22:10:00|64662.7|64642.7|64663.3|64643.3|64666.2|64646.2|64661.4|64641.4|208
1620339300000|2021-05-06 22:15:00|64663|64643|64663.1|64643.1|64666.2|64646.2|64661.3|64641.3|204
1620339600000|2021-05-06 22:20:00|64663.3|64643.3|64663.4|64643.4|64666.9|64646.9|64660.8|64640.8|216
1620339900000|2021-05-06 22:25:00|64663.2|64643.2|64662.5|64642.5|64667.7|64647.7|64661.5|64641.5|242
1620340200000|2021-05-06 22:30:00|64663|64643|64663.9|64643.9|64668.8|64648.8|64662.8|64642.8|235
1620340500000|2021-05-06 22:35:00|64664.5|64644.5|64665.3|64645.3|64668|64648|64662.9|64642.9|236
1620340800000|2021-05-06 22:40:00|64665.2|64645.2|64661.8|64641.8|64667.9|64647.9|64660.2|64640.2|240
1620341100000|2021-05-06 22:45:00|64661.7|64641.7|64664.5|64644.5|64668|64648|64661.7|64641.7|317
1620341400000|2021-05-06 22:50:00|64664.4|64644.4|64665.8|64645.8|64667.2|64647.2|64661.7|64641.7|321
1620341700000|2021-05-06 22:55:00|64665.1|64645.1|64671.6|64651.6|64674.4|64654.4|64664.4|64644.4|517
1620342000000|2021-05-06 23:00:00|64671.8|64651.8|64666.6|64646.6|64672.8|64652.8|64665|64645|375
1620342300000|2021-05-06 23:05:00|64666.7|64646.7|64666.3|64646.3|64670.6|64650.6|64664.6|64644.6|326
1620342600000|2021-05-06 23:10:00|64666.2|64646.2|64659.2|64639.2|64672|64652|64658.3|64638.3|263
1620342900000|2021-05-06 23:15:00|64658.9|64638.9|64659|64639|64661.1|64641.1|64655.2|64635.2|227
1620343200000|2021-05-06 23:20:00|64658.9|64638.9|64664.5|64644.5|64666.2|64646.2|64658.2|64638.2|220
1620343500000|2021-05-06 23:25:00|64663.9|64643.9|64660.4|64640.4|64664.7|64644.7|64656.5|64636.5|241
1620343800000|2021-05-06 23:30:00|64660.3|64640.3|64663.8|64643.8|64665.7|64645.7|64655.5|64639.8|180
1620344100000|2021-05-06 23:35:00|64663.7|64643.7|64662.2|64642.2|64665.5|64645.5|64657.2|64637.2|248
1620344400000|2021-05-06 23:40:00|64662.6|64642.6|64662.6|64642.6|64665.9|64645.9|64661.1|64641.1|191
1620344700000|2021-05-06 23:45:00|64661.6|64641.6|64664.8|64644.8|64668.3|64648.3|64656.3|64636.3|261
1620345000000|2021-05-06 23:50:00|64664.7|64644.7|64668.5|64648.5|64668.8|64648.8|64661.8|64641.8|196
1620345300000|2021-05-06 23:55:00|64668.1|64648.1|64667.9|64647.9|64668.4|64648.4|64662.2|64642.2|189
1620345600000|2021-05-07 00:00:00|64668.2|64648.2|64663.4|64643.4|64671|64652.1|64662.1|64642.4|465
1620345900000|2021-05-07 00:05:00|64663.2|64643.2|64660|64640|64664.4|64644.4|64654.1|64634.1|460
1620346200000|2021-05-07 00:10:00|64659.9|64639.9|64672.7|64652.7|64673.5|64653.5|64659.7|64639.7|293
1620346500000|2021-05-07 00:15:00|64672.4|64652.4|64670.9|64650.9|64673.4|64653.4|64668.3|64648.3|345
1620346800000|2021-05-07 00:20:00|64670.6|64650.6|64681.5|64661.5|64684|64666.4|64670.2|64650.2|407
1620347100000|2021-05-07 00:25:00|64681.4|64661.4|64675.4|64655.4|64682.5|64667.2|64674.9|64654.9|322
1620347400000|2021-05-07 00:30:00|64675.3|64655.3|64671.3|64651.3|64675.9|64658.7|64668|64650.4|333
1620347700000|2021-05-07 00:35:00|64671.4|64651.4|64673.3|64653.3|64674.1|64654.1|64669.9|64649.9|286
1620348000000|2021-05-07 00:40:00|64673.4|64653.4|64675.9|64655.9|64684|64664|64672.2|64652.2|309
1620348300000|2021-05-07 00:45:00|64676|64656|64672|64652|64676|64659.4|64667.6|64650.3|317
1620348600000|2021-05-07 00:50:00|64672.2|64652.2|64670.7|64650.7|64673.7|64658.3|64667.8|64647.8|498
1620348900000|2021-05-07 00:55:00|64671.3|64651.3|64666.2|64646.2|64677.3|64657.3|64660.1|64643|446
1620349200000|2021-05-07 01:00:00|64666|64646|64664.3|64654.3|64671.5|64654.8|64661.2|64643.2|670
1620349500000|2021-05-07 01:05:00|64664.4|64654.4|64664.4|64644.4|64671.9|64656.5|64659.4|64643.9|577
1620349800000|2021-05-07 01:10:00|64664.3|64644.3|64649.5|64629.5|64664.4|64649.9|64648.4|64628.4|565
1620350100000|2021-05-07 01:15:00|64649.7|64629.7|64656|64636|64656.6|64636.6|64639.7|64619.7|785
1620350400000|2021-05-07 01:20:00|64655.9|64635.9|64660.2|64650.2|64666.5|64651.6|64649.6|64631.5|693
1620350700000|2021-05-07 01:25:00|64660.4|64650.4|64664.3|64654.3|64666.8|64656.3|64658.2|64642.5|513
1620351000000|2021-05-07 01:30:00|64664.4|64654.4|64647.5|64637.5|64675|64662.4|64636.3|64616.8|833
1620351300000|2021-05-07 01:35:00|64647.2|64637.2|64639.8|64629.8|64661.3|64645.6|64636.6|64620.8|736
1620351600000|2021-05-07 01:40:00|64640|64630|64643.9|64623.9|64648.3|64630.6|64628.1|64613.2|721
1620351900000|2021-05-07 01:45:00|64644.2|64624.2|64639.8|64629.8|64645.6|64630.7|64627.8|64613.6|757
1620352200000|2021-05-07 01:50:00|64639.7|64629.7|64640.9|64630.9|64646.5|64632.8|64634.6|64620.1|574
1620352500000|2021-05-07 01:55:00|64641|64631|64602.4|64582.4|64644|64632.7|64602.4|64582.4|750
1620352800000|2021-05-07 02:00:00|64602.9|64582.9|64586.8|64576.8|64603.6|64583.6|64578.4|64558.6|847
1620353100000|2021-05-07 02:05:00|64586.9|64576.9|64593.4|64583.4|64599.7|64585.7|64584.7|64572.2|679
1620353400000|2021-05-07 02:10:00|64592.9|64582.9|64608.9|64598.9|64615.1|64600.4|64592.7|64579.3|661
1620353700000|2021-05-07 02:15:00|64608.7|64598.7|64595.7|64575.7|64615.2|64601.9|64590.8|64575.7|581
1620354000000|2021-05-07 02:20:00|64595.8|64575.8|64576.6|64566.6|64597.7|64582.8|64568.6|64553.8|611
1620354300000|2021-05-07 02:25:00|64576.1|64566.1|64571.1|64561.1|64588|64572.8|64567.8|64553.8|613
1620354600000|2021-05-07 02:30:00|64571.2|64561.2|64584.5|64574.5|64589.2|64575.4|64571.2|64561.2|569
1620354900000|2021-05-07 02:35:00|64584.7|64574.7|64575.8|64565.8|64590.2|64576.2|64574.9|64563.1|567
1620355200000|2021-05-07 02:40:00|64575.9|64565.9|64586.4|64576.4|64589.7|64577.1|64575.9|64562.8|530
1620355500000|2021-05-07 02:45:00|64586.5|64576.5|64581.4|64571.4|64591.6|64580.4|64578.8|64564.1|576
1620355800000|2021-05-07 02:50:00|64581.5|64571.5|64594.8|64584.8|64603.4|64590.2|64581.4|64567.7|693
1620356100000|2021-05-07 02:55:00|64594.6|64584.6|64578.9|64568.9|64595.9|64585.2|64578.9|64568.1|541
1620356400000|2021-05-07 03:00:00|64578.2|64568.2|64551.2|64541.2|64581.8|64568.2|64544.9|64524.9|732
1620356700000|2021-05-07 03:05:00|64551.5|64541.5|64579.5|64569.5|64585.8|64571.1|64551.3|64536.4|756
1620357000000|2021-05-07 03:10:00|64579.7|64569.7|64583.1|64573.1|64592.9|64578.4|64577.5|64563.5|576
1620357300000|2021-05-07 03:15:00|64583|64573|64565.5|64555.5|64587.3|64574.8|64565.4|64551.6|594
1620357600000|2021-05-07 03:20:00|64565.6|64555.6|64555.3|64545.3|64578.2|64563.2|64554.1|64544.1|596
1620357900000|2021-05-07 03:25:00|64555.5|64545.5|64563.9|64553.9|64565.7|64555.7|64554.7|64544.7|652
1620358200000|2021-05-07 03:30:00|64563.7|64553.7|64571.8|64561.8|64575.6|64562.4|64561.3|64547.9|552
1620358500000|2021-05-07 03:35:00|64571.4|64561.4|64570.7|64560.7|64583|64567.8|64567.2|64554.9|563
1620358800000|2021-05-07 03:40:00|64570.6|64560.6|64561.3|64551.3|64571.7|64561.7|64558.8|64545.2|474
1620359100000|2021-05-07 03:45:00|64561.2|64551.2|64556.9|64546.9|64565.7|64555|64554.9|64544.9|446
1620359400000|2021-05-07 03:50:00|64556.8|64546.8|64563.5|64553.5|64563.7|64553.7|64555.9|64541.3|377
1620359700000|2021-05-07 03:55:00|64563.8|64553.8|64563.6|64543.6|64565.4|64554|64560.9|64543.4|365
1620360000000|2021-05-07 04:00:00|64563.5|64543.5|64556.3|64546.3|64564.3|64550.5|64556.3|64542.3|363
1620360300000|2021-05-07 04:05:00|64556.4|64546.4|64551.6|64541.6|64557.6|64546.7|64547.4|64532.2|437
1620360600000|2021-05-07 04:10:00|64551.7|64541.7|64552|64532|64555.5|64542.6|64547|64531.6|341
1620360900000|2021-05-07 04:15:00|64552.2|64532.2|64554|64534|64554.4|64539.9|64546.3|64530.5|392
1620361200000|2021-05-07 04:20:00|64553.7|64533.7|64551.3|64541.3|64556.7|64544.7|64548.4|64533.5|294
1620361500000|2021-05-07 04:25:00|64551.4|64541.4|64553.9|64543.9|64556.6|64544.8|64550.9|64535.9|305
1620361800000|2021-05-07 04:30:00|64554|64544|64564.4|64544.4|64564.6|64549.4|64549.8|64536.3|385
1620362100000|2021-05-07 04:35:00|64564.5|64544.5|64562.5|64552.5|64564.5|64552.7|64559.2|64544.2|237
1620362400000|2021-05-07 04:40:00|64562.6|64552.6|64564.6|64554.6|64573|64557.4|64562.1|64550.3|349
1620362700000|2021-05-07 04:45:00|64564.7|64554.7|64563.9|64553.9|64577|64561.5|64563.7|64547.6|391
1620363000000|2021-05-07 04:50:00|64564.2|64554.2|64559.4|64549.4|64569.2|64554.4|64558.7|64546.8|419
1620363300000|2021-05-07 04:55:00|64559.5|64549.5|64558.1|64548.1|64565.3|64551.9|64551.1|64536.5|465
1620363600000|2021-05-07 05:00:00|64557.9|64547.9|64565.2|64555.2|64568.7|64556|64557.3|64542.4|497
1620363900000|2021-05-07 05:05:00|64565.3|64555.3|64565|64555|64571.9|64557.5|64562.2|64548.4|393
1620364200000|2021-05-07 05:10:00|64564.9|64554.9|64565|64555|64569.7|64556.4|64562.5|64548.9|380
1620364500000|2021-05-07 05:15:00|64564.9|64554.9|64559.5|64549.5|64569.6|64555.4|64559|64546.6|522
1620364800000|2021-05-07 05:20:00|64559.4|64549.4|64563.8|64553.8|64569.1|64555.8|64558.5|64547.2|485
1620365100000|2021-05-07 05:25:00|64563.7|64553.7|64559.6|64549.6|64564.7|64554.5|64558.3|64543.9|434
1620365400000|2021-05-07 05:30:00|64558|64548|64565.2|64555.2|64569.4|64556.3|64557.7|64547.7|571
1620365700000|2021-05-07 05:35:00|64565.1|64555.1|64557.2|64547.2|64565.2|64555.2|64555.1|64542.8|478
1620366000000|2021-05-07 05:40:00|64557.3|64547.3|64562.7|64552.7|64565.7|64555.7|64557.1|64543.9|426
1620366300000|2021-05-07 05:45:00|64562.6|64552.6|64562.6|64552.6|64569.9|64555.5|64560.7|64548|456
1620366600000|2021-05-07 05:50:00|64562.4|64552.4|64568.6|64558.6|64570.8|64560.8|64560.9|64550.9|583
1620366900000|2021-05-07 05:55:00|64568.7|64558.7|64563.7|64553.7|64570.6|64560.6|64559.6|64547.7|605
1620367200000|2021-05-07 06:00:00|64563.6|64553.6|64570.6|64560.6|64572.1|64562.1|64563.4|64553.4|565
1620367500000|2021-05-07 06:05:00|64570.5|64560.5|64561.7|64551.7|64571.3|64561.3|64553.4|64541.9|608
1620367800000|2021-05-07 06:10:00|64561.4|64551.4|64568.7|64558.7|64569.2|64559.2|64559.7|64549.7|553
1620368100000|2021-05-07 06:15:00|64568.8|64558.8|64584.1|64574.1|64584.8|64574.8|64568.5|64558.5|546
1620368400000|2021-05-07 06:20:00|64584|64574|64586.5|64576.5|64590.1|64578.7|64582.2|64569|586
1620368700000|2021-05-07 06:25:00|64586.6|64576.6|64595.7|64585.7|64595.7|64585.7|64583.4|64569.8|699
1620369000000|2021-05-07 06:30:00|64595.8|64585.8|64612.5|64602.5|64614.8|64604.5|64592.3|64579|666
1620369300000|2021-05-07 06:35:00|64610.7|64600.7|64602.3|64592.3|64616.8|64604.9|64594.4|64584.4|678
1620369600000|2021-05-07 06:40:00|64602.2|64592.2|64593.1|64583.1|64604.9|64594.9|64592.7|64582.7|658
1620369900000|2021-05-07 06:45:00|64593|64583|64593|64583|64603.4|64593.4|64591|64581|595
1620370200000|2021-05-07 06:50:00|64593.1|64583.1|64611.5|64601.5|64611.8|64601.8|64589.7|64574.6|655
1620370500000|2021-05-07 06:55:00|64611.6|64601.6|64594.8|64584.8|64611.7|64601.7|64587.7|64577.7|706
1620370800000|2021-05-07 07:00:00|64595.1|64585.1|64581.9|64571.9|64598.1|64587.5|64580.2|64570.2|669
1620371100000|2021-05-07 07:05:00|64582|64572|64590.1|64580.1|64598.1|64584.9|64581.3|64568.6|660
1620371400000|2021-05-07 07:10:00|64589.3|64579.3|64571|64561|64593.6|64582.7|64570.7|64555|607
1620371700000|2021-05-07 07:15:00|64575.2|64555.2|64582.2|64572.2|64591.8|64576.2|64568.3|64552.7|844
1620372000000|2021-05-07 07:20:00|64582.3|64572.3|64590.9|64580.9|64596.2|64582.5|64581.7|64568.5|707
1620372300000|2021-05-07 07:25:00|64590.8|64580.8|64589.4|64579.4|64595.7|64585.7|64586.2|64573.5|794
1620372600000|2021-05-07 07:30:00|64589.5|64579.5|64582.2|64572.2|64592.8|64580.4|64580.8|64567.5|539
1620372900000|2021-05-07 07:35:00|64582.3|64572.3|64567.5|64557.5|64588.3|64577.3|64567.3|64557.3|729
1620373200000|2021-05-07 07:40:00|64567.6|64557.6|64573.7|64563.7|64575.8|64565.8|64566.2|64556.2|642
1620373500000|2021-05-07 07:45:00|64573.6|64563.6|64582.9|64572.9|64590.5|64577.7|64570.5|64560.5|620
1620373800000|2021-05-07 07:50:00|64583|64573|64602|64582|64602.1|64586.9|64582.8|64569.3|495
1620374100000|2021-05-07 07:55:00|64601.9|64581.9|64600.4|64580.4|64602|64589.4|64592.3|64580.2|497
1620374400000|2021-05-07 08:00:00|64600.2|64580.2|64586.5|64576.5|64600.3|64589.1|64579.1|64564.3|666
1620374700000|2021-05-07 08:05:00|64591.5|64571.5|64579.7|64569.7|64591.5|64577.4|64575.9|64565.9|608
1620375000000|2021-05-07 08:10:00|64579.3|64569.3|64589.2|64579.2|64594.1|64580.5|64577|64566.1|545
1620375300000|2021-05-07 08:15:00|64589.1|64579.1|64591.7|64581.7|64597.1|64582.3|64583.5|64570.4|476
1620375600000|2021-05-07 08:20:00|64590.2|64580.2|64576.2|64566.2|64592.7|64582.1|64575.5|64565.5|502
1620375900000|2021-05-07 08:25:00|64576.1|64566.1|64562.6|64552.6|64577.3|64567.3|64559.4|64545.2|638
1620376200000|2021-05-07 08:30:00|64562.7|64552.7|64560.9|64550.9|64568|64553.5|64557.4|64542.5|597
1620376500000|2021-05-07 08:35:00|64560.8|64550.8|64526.7|64516.7|64561.8|64551.8|64522.7|64508.1|678
1620376800000|2021-05-07 08:40:00|64526.8|64516.8|64524.1|64504.1|64531|64519.7|64508.8|64494.6|595
1620377100000|2021-05-07 08:45:00|64524|64504|64511.2|64501.2|64525.4|64512.1|64506.1|64491.4|643
1620377400000|2021-05-07 08:50:00|64511.6|64501.6|64519.7|64509.7|64520.9|64510.9|64505.7|64491.3|642
1620377700000|2021-05-07 08:55:00|64520.9|64510.9|64509.2|64499.2|64527.9|64513.5|64508.6|64498.6|567
1620378000000|2021-05-07 09:00:00|64509.3|64499.3|64524.1|64514.1|64529.7|64514.7|64509.3|64495.8|532
1620378300000|2021-05-07 09:05:00|64524.2|64514.2|64522.1|64512.1|64525.8|64514.3|64516.2|64505.5|467
1620378600000|2021-05-07 09:10:00|64522.2|64512.2|64510.4|64500.4|64522.4|64512.4|64510.4|64497.2|476
1620378900000|2021-05-07 09:15:00|64509.5|64499.5|64503.4|64483.4|64512|64499.5|64495.3|64481.2|492
1620379200000|2021-05-07 09:20:00|64498.4|64488.4|64499.3|64489.3|64505.6|64491.8|64497.4|64484.3|452
1620379500000|2021-05-07 09:25:00|64499.1|64489.1|64498.8|64488.8|64505.3|64495.3|64498.2|64488.2|426
1620379800000|2021-05-07 09:30:00|64498.7|64488.7|64509.4|64499.4|64516.4|64501.3|64497.1|64486.8|588
1620380100000|2021-05-07 09:35:00|64509.6|64499.6|64509|64499|64516.6|64503.1|64507.4|64494.2|636
1620380400000|2021-05-07 09:40:00|64509.1|64499.1|64520.4|64510.4|64524.9|64512|64508.7|64498.7|634
1620380700000|2021-05-07 09:45:00|64520.6|64510.6|64510.8|64500.8|64524.8|64510.7|64510.7|64497.5|508
1620381000000|2021-05-07 09:50:00|64510.9|64500.9|64511.5|64501.5|64516.8|64502.6|64508.1|64495.2|456
1620381300000|2021-05-07 09:55:00|64511.8|64501.8|64497.7|64477.7|64512.5|64501.9|64491.3|64476.3|620
1620381600000|2021-05-07 10:00:00|64497.5|64477.5|64493.6|64483.6|64501.1|64485.6|64491.1|64477.2|447
1620381900000|2021-05-07 10:05:00|64498.3|64478.3|64479.5|64459.5|64502.5|64487.5|64474|64458.5|517
1620382200000|2021-05-07 10:10:00|64479.4|64459.4|64477.1|64457.1|64484.2|64466.8|64470.8|64456.2|474
1620382500000|2021-05-07 10:15:00|64476.8|64456.8|64473.7|64463.7|64479|64465.4|64466.7|64453.4|488
1620382800000|2021-05-07 10:20:00|64473.8|64463.8|64484.1|64474.1|64492.6|64477.8|64472.5|64457.6|534
1620383100000|2021-05-07 10:25:00|64484|64474|64476.6|64456.6|64487.2|64474.6|64469.6|64456.3|483
1620383400000|2021-05-07 10:30:00|64476.8|64456.8|64466.2|64456.2|64477|64462.2|64459|64444.3|569
1620383700000|2021-05-07 10:35:00|64466.3|64456.3|64470.9|64460.9|64477.9|64463.6|64466.2|64451.6|417
1620384000000|2021-05-07 10:40:00|64471|64461|64463.9|64453.9|64477.7|64463.3|64463.4|64451.7|387
1620384300000|2021-05-07 10:45:00|64464|64454|64464.4|64454.4|64470.5|64455.7|64463.5|64449.7|267
1620384600000|2021-05-07 10:50:00|64464.3|64454.3|64464.6|64454.6|64465.7|64455.7|64463.6|64453.6|335
1620384900000|2021-05-07 10:55:00|64464.5|64454.5|64470.9|64460.9|64475.7|64461.4|64463.5|64453.5|497
1620385200000|2021-05-07 11:00:00|64471.1|64461.1|64470.8|64460.8|64474.4|64464.4|64470.2|64460.2|472
1620385500000|2021-05-07 11:05:00|64470.9|64460.9|64474|64464|64477|64464.6|64470.7|64455.3|490
1620385800000|2021-05-07 11:10:00|64474.1|64464.1|64468.7|64458.7|64476.2|64465.3|64468|64456.2|453
1620386100000|2021-05-07 11:15:00|64468.5|64458.5|64467.4|64457.4|64474.1|64459.6|64466.3|64452.6|393
1620386400000|2021-05-07 11:20:00|64467.5|64457.5|64472.4|64462.4|64473.2|64463.2|64467.4|64457.4|406
1620386700000|2021-05-07 11:25:00|64472.5|64462.5|64482|64462|64484.5|64471|64470.5|64460.5|541
1620387000000|2021-05-07 11:30:00|64481.7|64461.7|64482.4|64472.4|64486.3|64473.6|64476.1|64461.5|509
1620387300000|2021-05-07 11:35:00|64481.5|64471.5|64480.4|64470.4|64482.7|64472.4|64474.9|64460.1|530
1620387600000|2021-05-07 11:40:00|64480.5|64470.5|64476.5|64466.5|64483.2|64470.7|64474.3|64459.4|500
1620387900000|2021-05-07 11:45:00|64476.3|64466.3|64479.3|64469.3|64484.2|64470.1|64474.1|64458.7|431
1620388200000|2021-05-07 11:50:00|64479.2|64469.2|64486|64476|64486.6|64476.6|64475.6|64460.5|486
1620388500000|2021-05-07 11:55:00|64486.2|64476.2|64492.4|64482.4|64498|64483.3|64485.7|64473.9|522
1620388800000|2021-05-07 12:00:00|64492.5|64482.5|64497.9|64487.9|64506.8|64491.6|64492.3|64482.3|647
1620389100000|2021-05-07 12:05:00|64498|64488|64504.7|64484.7|64505.1|64490.4|64493.8|64479.7|674
1620389400000|2021-05-07 12:10:00|64504.3|64484.3|64493.8|64473.8|64504.5|64491.4|64487.3|64472.8|633
1620389700000|2021-05-07 12:15:00|64494.3|64474.3|64484.7|64464.7|64494.4|64479.2|64474|64460.3|603
1620390000000|2021-05-07 12:20:00|64484.5|64464.5|64458.7|64448.7|64485.2|64470.2|64457.5|64442.5|590
1620390300000|2021-05-07 12:25:00|64458.6|64448.6|64500.6|64448.1|64501.4|64457.5|64457.1|64442.1|618
1620390600000|2021-05-07 12:30:00|64501.2|64449|64378.4|64358.4|64501.7|64450.7|64363.9|64343.9|1109
1620390900000|2021-05-07 12:35:00|64377.9|64357.9|64367.2|64347.2|64394.3|64374.3|64331.5|64311.5|1090
1620391200000|2021-05-07 12:40:00|64366.5|64346.5|64379.6|64359.6|64393.9|64373.9|64348.2|64329.2|1049
1620391500000|2021-05-07 12:45:00|64380|64360|64348.7|64328.7|64383|64363|64345.5|64325.5|941
1620391800000|2021-05-07 12:50:00|64348.2|64328.2|64330.2|64310.2|64350.3|64330.3|64300|64280|990
1620392100000|2021-05-07 12:55:00|64330.4|64310.4|64370.3|64350.3|64375.5|64355.6|64321.9|64301.9|1017
1620392400000|2021-05-07 13:00:00|64369.4|64349.4|64397.6|64377.6|64397.6|64380.3|64356.1|64340.2|1043
1620392700000|2021-05-07 13:05:00|64398.9|64378.9|64435.2|64415.2|64440|64420|64388.8|64374.1|1045
1620393000000|2021-05-07 13:10:00|64435.5|64415.5|64396.5|64376.5|64442|64425.8|64392.8|64375.6|1015
1620393300000|2021-05-07 13:15:00|64396.9|64376.9|64422|64402|64422|64402.1|64387.5|64371.9|1007
1620393600000|2021-05-07 13:20:00|64421.8|64401.8|64426.9|64406.9|64438.5|64422.9|64414.9|64397.1|1015
1620393900000|2021-05-07 13:25:00|64426.6|64406.6|64418.8|64398.8|64427|64411.2|64400.6|64388|802
1620394200000|2021-05-07 13:30:00|64419|64399|64419.5|64409.5|64446.8|64426.8|64411.3|64393|758
1620394500000|2021-05-07 13:35:00|64425.4|64405.4|64412.1|64392.1|64434.5|64414.8|64401.5|64386.7|758
1620394800000|2021-05-07 13:40:00|64411.7|64391.7|64376.1|64356.1|64438.7|64423.3|64370|64354|777
1620395100000|2021-05-07 13:45:00|64375.5|64355.5|64331.4|64311.4|64381.2|64361.2|64319.5|64304.7|752
1620395400000|2021-05-07 13:50:00|64331.5|64311.5|64314.7|64304.7|64331.5|64317|64299.2|64285.3|731
1620395700000|2021-05-07 13:55:00|64314.9|64304.9|64300|64280|64331.5|64316.2|64291.6|64276.7|738
1620396000000|2021-05-07 14:00:00|64300.1|64280.1|64296.2|64286.2|64311.5|64297.1|64289|64272.7|735
1620396300000|2021-05-07 14:05:00|64296.1|64286.1|64288.7|64278.7|64309.4|64295.4|64287.6|64273.1|675
1620396600000|2021-05-07 14:10:00|64288.2|64278.2|64283.4|64273.4|64292.7|64278.7|64272.5|64257.2|670
1620396900000|2021-05-07 14:15:00|64283.6|64273.6|64289.1|64279.1|64296.4|64281|64281.1|64266.6|648
1620397200000|2021-05-07 14:20:00|64289.8|64279.8|64276.2|64266.2|64296.6|64281.6|64267.3|64253.3|641
1620397500000|2021-05-07 14:25:00|64276.1|64266.1|64276.9|64266.9|64282|64272|64266|64252.6|664
1620397800000|2021-05-07 14:30:00|64276.5|64266.5|64278.2|64268.2|64291.1|64276.5|64272|64258.5|646
1620398100000|2021-05-07 14:35:00|64278.3|64268.3|64302.5|64282.5|64303.8|64288.7|64263.6|64249.2|661
1620398400000|2021-05-07 14:40:00|64297.5|64287.5|64289.2|64279.2|64309.2|64297.1|64286.9|64276.1|663
1620398700000|2021-05-07 14:45:00|64289.3|64279.3|64290.5|64280.5|64310.3|64295.8|64283.2|64269.5|691
1620399000000|2021-05-07 14:50:00|64294.9|64274.9|64305.9|64295.9|64310.1|64298.9|64290.7|64274.1|640
1620399300000|2021-05-07 14:55:00|64306.8|64296.8|64278.9|64268.9|64309.4|64297|64267|64252.2|647
1620399600000|2021-05-07 15:00:00|64278.8|64268.8|64266.4|64256.4|64289.6|64276.7|64264.5|64249.5|663
1620399900000|2021-05-07 15:05:00|64266.3|64256.3|64269.2|64259.2|64286.2|64271.3|64266.3|64254.6|569
1620400200000|2021-05-07 15:10:00|64269.3|64259.3|64263.2|64253.2|64279.4|64265.9|64263.2|64253.2|554
1620400500000|2021-05-07 15:15:00|64263.6|64253.6|64276.8|64256.8|64281.7|64266.4|64262.4|64248.9|560
1620400800000|2021-05-07 15:20:00|64276.6|64256.6|64240.5|64220.5|64276.6|64262.8|64235.8|64220.5|557
1620401100000|2021-05-07 15:25:00|64240.9|64220.9|64240.7|64230.7|64247.7|64232.8|64235|64220.6|603
1620401400000|2021-05-07 15:30:00|64240.6|64230.6|64234.2|64224.2|64246.6|64232.3|64230.2|64218.5|571
1620401700000|2021-05-07 15:35:00|64234.4|64224.4|64220.6|64210.6|64238.1|64224.7|64217.5|64203.7|607
1620402000000|2021-05-07 15:40:00|64225.4|64205.4|64205.3|64195.3|64225.5|64209.2|64203.9|64189.7|560
1620402300000|2021-05-07 15:45:00|64205.6|64195.6|64190.2|64180.2|64211.8|64196.9|64184.2|64169.8|616
1620402600000|2021-05-07 15:50:00|64190.1|64180.1|64185.1|64175.1|64198.3|64183.7|64178.3|64163.9|550
1620402900000|2021-05-07 15:55:00|64185.2|64175.2|64181|64161|64195.8|64184.1|64174.3|64160.6|590
1620403200000|2021-05-07 16:00:00|64176.5|64166.5|64185|64175|64191.4|64175.9|64174.3|64159.5|600
1620403500000|2021-05-07 16:05:00|64184.9|64174.9|64204.7|64184.7|64204.7|64189.7|64184.9|64170.4|504
1620403800000|2021-05-07 16:10:00|64204.6|64184.6|64206.5|64196.5|64217.3|64202.2|64197.2|64182.5|490
1620404100000|2021-05-07 16:15:00|64206.4|64196.4|64201.8|64191.8|64214.1|64198.8|64198.6|64183.1|479
1620404400000|2021-05-07 16:20:00|64202.1|64192.1|64202.2|64182.2|64211.8|64198.2|64196.9|64181.9|435
1620404700000|2021-05-07 16:25:00|64202.1|64182.1|64209.1|64199.1|64213.1|64200.1|64195.3|64181.9|458
1620405000000|2021-05-07 16:30:00|64209.2|64199.2|64212.5|64202.5|64215.3|64203|64207.7|64193.1|471
1620405300000|2021-05-07 16:35:00|64212.3|64202.3|64226.5|64216.5|64230.6|64216.6|64212.1|64200.4|508
1620405600000|2021-05-07 16:40:00|64226.4|64216.4|64232.6|64222.6|64239.6|64224.2|64226.2|64212.2|396
1620405900000|2021-05-07 16:45:00|64232.3|64222.3|64241.7|64231.7|64246.7|64233.5|64232.1|64217.3|497
1620406200000|2021-05-07 16:50:00|64241.6|64231.6|64249.1|64239.1|64254.9|64239.4|64241.2|64227.5|424
1620406500000|2021-05-07 16:55:00|64249.2|64239.2|64223.8|64203.8|64254.2|64239.3|64218.4|64202.9|483
1620406800000|2021-05-07 17:00:00|64223.6|64203.6|64214|64204|64225.5|64211.2|64213.3|64198.7|426
1620407100000|2021-05-07 17:05:00|64213.8|64203.8|64209|64189|64219.6|64205.3|64201.2|64183.7|496
1620407400000|2021-05-07 17:10:00|64203.5|64193.5|64205.2|64195.2|64210.3|64195.9|64198.2|64183.6|444
1620407700000|2021-05-07 17:15:00|64205.7|64195.7|64203.1|64193.1|64220.7|64206.1|64200.1|64185.6|574
1620408000000|2021-05-07 17:20:00|64202.9|64192.9|64206.2|64196.2|64216.3|64199.5|64202.4|64187.1|631
1620408300000|2021-05-07 17:25:00|64206.3|64196.3|64214.1|64204.1|64219.9|64204.6|64204.5|64190.8|530
1620408600000|2021-05-07 17:30:00|64214|64204|64210.3|64190.3|64220.4|64205.5|64204.7|64189.3|536
1620408900000|2021-05-07 17:35:00|64209.9|64189.9|64189.8|64169.8|64210.8|64192.3|64187.4|64167.4|568
1620409200000|2021-05-07 17:40:00|64190.3|64170.3|64188.1|64178.1|64194|64178.6|64185.5|64168.1|502
1620409500000|2021-05-07 17:45:00|64188|64178|64181.7|64161.7|64194|64178.2|64173.1|64157.4|507
1620409800000|2021-05-07 17:50:00|64177.2|64167.2|64186.3|64176.3|64190.1|64176.3|64173.4|64158.6|475
1620410100000|2021-05-07 17:55:00|64191|64171|64193.5|64173.5|64198|64178|64181.1|64166.4|522
1620410400000|2021-05-07 18:00:00|64193.7|64173.7|64185.3|64175.3|64198.5|64183.1|64184.2|64170.4|601
1620410700000|2021-05-07 18:05:00|64185.1|64175.1|64182.9|64172.9|64191.3|64175.7|64180.5|64166.1|433
1620411000000|2021-05-07 18:10:00|64183|64173|64185.7|64165.7|64187|64173.3|64179.1|64165.4|421
1620411300000|2021-05-07 18:15:00|64185.8|64165.8|64181.4|64161.4|64186.9|64172|64174.9|64160.3|493
1620411600000|2021-05-07 18:20:00|64181.5|64161.5|64176.8|64156.8|64181.7|64167.1|64172|64156.6|480
1620411900000|2021-05-07 18:25:00|64176.7|64156.7|64169.3|64159.3|64180.9|64166.8|64162.8|64147.7|538
1620412200000|2021-05-07 18:30:00|64169.6|64159.6|64176.1|64156.1|64176.3|64161.1|64165.5|64150.7|509
1620412500000|2021-05-07 18:35:00|64171.2|64161.2|64186.2|64166.2|64187.4|64172.5|64170.5|64156.3|608
1620412800000|2021-05-07 18:40:00|64186.3|64166.3|64182.6|64162.6|64187.4|64170.2|64177.8|64162.3|494
1620413100000|2021-05-07 18:45:00|64182.5|64162.5|64182|64162|64186.2|64169.1|64175.1|64159.9|472
1620413400000|2021-05-07 18:50:00|64181.8|64161.8|64183.5|64163.5|64184.3|64168.7|64174.3|64158.5|424
1620413700000|2021-05-07 18:55:00|64183.6|64163.6|64192.1|64172.1|64198|64183.2|64183|64163|626
1620414000000|2021-05-07 19:00:00|64191.9|64171.9|64191.9|64171.9|64195.9|64179|64183.9|64166.7|483
1620414300000|2021-05-07 19:05:00|64191.5|64171.5|64187.9|64167.9|64194.4|64179.1|64186.6|64166.6|408
1620414600000|2021-05-07 19:10:00|64187.7|64167.7|64189.3|64169.3|64189.9|64173.1|64182.6|64166.9|330
1620414900000|2021-05-07 19:15:00|64189.2|64169.2|64187.7|64167.7|64190.2|64174.9|64184.3|64166.8|349
1620415200000|2021-05-07 19:20:00|64187.8|64167.8|64188.8|64168.8|64191.5|64174.5|64181.6|64166.3|431
1620415500000|2021-05-07 19:25:00|64189|64169|64184.9|64174.9|64194.2|64177.4|64183.6|64168.1|374
1620415800000|2021-05-07 19:30:00|64184.8|64174.8|64183.1|64173.1|64189.6|64174.9|64181.2|64165.8|336
1620416100000|2021-05-07 19:35:00|64183|64173|64189.9|64169.9|64191.3|64175.9|64182.9|64168.1|279
1620416400000|2021-05-07 19:40:00|64189.8|64169.8|64183.5|64163.5|64190.3|64175.1|64182.9|64162.9|309
1620416700000|2021-05-07 19:45:00|64184.4|64164.4|64182.5|64162.5|64188.6|64172.9|64180|64161.1|368
1620417000000|2021-05-07 19:50:00|64182.6|64162.6|64179.1|64159.1|64183.6|64168.3|64175|64155|374
1620417300000|2021-05-07 19:55:00|64179|64159|64175.9|64155.9|64179.4|64162.1|64172.1|64155.7|309
1620417600000|2021-05-07 20:00:00|64175.6|64155.6|64180|64160|64180.1|64160.1|64175|64155|174
1620417900000|2021-05-07 20:05:00|64179.9|64159.9|64177.9|64157.9|64180|64160|64176.9|64156.9|109
1620418200000|2021-05-07 20:10:00|64177.8|64157.8|64176.1|64156.1|64181.7|64161.7|64173|64153|192
1620418500000|2021-05-07 20:15:00|64174|64154|64170.7|64150.7|64176|64156|64168.9|64148.9|176
1620418800000|2021-05-07 20:20:00|64171.1|64151.1|64181.9|64161.9|64182.7|64163.8|64169.5|64149.5|226
1620419100000|2021-05-07 20:25:00|64182.1|64162.1|64189.6|64169.6|64190.3|64170.3|64176.8|64156.8|247
1620419400000|2021-05-07 20:30:00|64189.5|64169.5|64188.6|64168.6|64193.4|64173.4|64184.1|64164.1|209
1620419700000|2021-05-07 20:35:00|64188.2|64168.2|64188.4|64168.4|64189.6|64169.6|64187.2|64167.2|123
1620420000000|2021-05-07 20:40:00|64188|64168|64193.7|64173.7|64199|64179|64186.9|64166.9|230
1620420300000|2021-05-07 20:45:00|64189.8|64169.8|64187.9|64167.9|64195|64175|64182.3|64162.3|152
1620420600000|2021-05-07 20:50:00|64187.8|64167.8|64184.2|64164.2|64191|64171|64171|64151|230
1620420900000|2021-05-07 20:55:00|64179.9|64159.9|64173.1|64153.1|64199.3|64168.4|64170.5|64121.1|112
1620590400000|2021-05-09 20:00:00|64261.1|64128.1|64241.5|64108.5|64261.1|64128.1|64241.5|64108.5|2
1620591000000|2021-05-09 20:10:00|64261.1|64128.1|64261.1|64128.1|64261.1|64128.1|64261.1|64128.1|1
1620591300000|2021-05-09 20:15:00|64241.5|64108.5|64241.5|64108.5|64261.1|64128.1|64239.3|64106.3|5
1620591600000|2021-05-09 20:20:00|64261.1|64128.1|64261.1|64128.1|64261.1|64128.1|64261.1|64128.1|1
1620591900000|2021-05-09 20:25:00|64241.5|64108.5|64261.1|64128.1|64261.1|64128.1|64241.5|64108.5|2
1620592200000|2021-05-09 20:30:00|64261.7|64128.7|64261.1|64128.1|64261.7|64152.1|64237.1|64128.1|4
1620592500000|2021-05-09 20:35:00|64241.5|64108.5|64261.1|64128.1|64261.1|64128.1|64241.5|64108.5|2
1620592800000|2021-05-09 20:40:00|64243.8|64110.8|64241.5|64108.5|64243.8|64110.8|64241.5|64108.5|2
1620593100000|2021-05-09 20:45:00|64261.1|64128.1|64241.5|64108.5|64261.1|64128.1|64241.5|64108.5|2
1620593400000|2021-05-09 20:50:00|64261.1|64128.1|64197.5|64175.5|64261.2|64175.7|64197.5|64128.1|6
1620594000000|2021-05-09 21:00:00|64195.7|64173.7|64193.9|64171.9|64199.6|64177.6|64193.7|64171.7|13
1620594300000|2021-05-09 21:05:00|64204.8|64182.8|64193.9|64171.9|64242|64182.8|64193.9|64146.9|26
1620594600000|2021-05-09 21:10:00|64194.4|64172.4|64198.8|64176.8|64243.3|64176.8|64193.9|64148.7|29
1620594900000|2021-05-09 21:15:00|64202.1|64180.1|64202.4|64180.4|64204|64182|64193.9|64171.9|29
1620595200000|2021-05-09 21:20:00|64204|64182|64201.5|64179.5|64204.1|64182.1|64199.2|64177.2|46
1620595500000|2021-05-09 21:25:00|64205.3|64183.3|64200.6|64178.6|64205.3|64183.3|64195.7|64173.7|51
1620595800000|2021-05-09 21:30:00|64203.4|64181.4|64196.8|64174.8|64236.1|64185.3|64196.5|64152.8|70
1620596100000|2021-05-09 21:35:00|64197.6|64175.6|64196.5|64174.5|64199.2|64177.2|64196.5|64174.5|19
1620596700000|2021-05-09 21:45:00|64195.5|64175.5|64195.5|64175.5|64197.9|64177.9|64195.5|64175.5|4
1620597000000|2021-05-09 21:50:00|64235.2|64154.6|64195.5|64175.5|64235.2|64182.3|64195.5|64154.6|31
1620597300000|2021-05-09 21:55:00|64235.2|64154.6|64215.7|64155.2|64262.8|64181.3|64195.5|64150.3|52
1620597600000|2021-05-09 22:00:00|64231|64158.1|64204.5|64167.1|64235.7|64174.8|64204.1|64134.6|129
1620597900000|2021-05-09 22:05:00|64218.4|64161.8|64228.7|64151.3|64236.3|64168.3|64207.6|64136.1|121
1620598200000|2021-05-09 22:10:00|64233.9|64137.7|64207.6|64168.3|64235.1|64168.3|64207.6|64135.7|101
1620598500000|2021-05-09 22:15:00|64201.9|64181.9|64208.5|64160.6|64235.9|64181.9|64201.9|64154.5|81
1620598800000|2021-05-09 22:20:00|64223.7|64163.3|64235.3|64157.3|64235.3|64180.3|64200.3|64153.8|90
1620599100000|2021-05-09 22:25:00|64215.6|64166.4|64229.5|64166|64238.6|64177.6|64209|64157.2|101
1620599400000|2021-05-09 22:30:00|64224.8|64160.4|64213.7|64159.7|64233.2|64170.1|64199.8|64149.8|174
1620599700000|2021-05-09 22:35:00|64213.2|64160|64197|64155.5|64220|64166.2|64184.2|64148.9|150
1620600000000|2021-05-09 22:40:00|64198|64155|64198.7|64157.1|64200.4|64165.1|64183.7|64143.9|71
1620600300000|2021-05-09 22:45:00|64190.9|64159.8|64195|64156.2|64202.8|64165.9|64183.4|64150.5|122
1620600600000|2021-05-09 22:50:00|64195.6|64155.8|64200.5|64154.4|64200.6|64167.8|64175.1|64148.4|150
1620600900000|2021-05-09 22:55:00|64200.7|64153.6|64190.9|64154.6|64201|64168|64182.8|64149.1|140
1620601200000|2021-05-09 23:00:00|64189.8|64155.1|64183.2|64163.2|64193|64164.4|64178.4|64146.1|198
1620601500000|2021-05-09 23:05:00|64181.7|64161.7|64181.8|64161.8|64187.7|64166|64179.9|64155.4|132
1620601800000|2021-05-09 23:10:00|64182|64162|64184.5|64164.5|64191.4|64168.5|64180.3|64160.3|200
1620602100000|2021-05-09 23:15:00|64185.8|64165.8|64188.5|64168.5|64194.5|64171.4|64179.7|64154.2|397
1620602400000|2021-05-09 23:20:00|64185.6|64165.6|64175.9|64155.9|64192.4|64172.2|64173.7|64153.7|428
1620602700000|2021-05-09 23:25:00|64176.2|64156.2|64176.6|64156.6|64181.9|64161.9|64172.7|64152.7|469
1620603000000|2021-05-09 23:30:00|64176|64156|64173.9|64153.9|64178.9|64158.9|64173|64153|272
1620603300000|2021-05-09 23:35:00|64176.2|64156.2|64171|64151|64176.2|64156.2|64170.2|64150.2|175
1620603600000|2021-05-09 23:40:00|64169.7|64149.7|64165.8|64145.8|64174.1|64154.1|64164.7|64144.7|350
1620603900000|2021-05-09 23:45:00|64165.5|64145.5|64159.2|64139.2|64167.6|64147.6|64154.7|64134.7|252
1620604200000|2021-05-09 23:50:00|64158.9|64138.9|64159.8|64139.8|64162.2|64142.2|64158.3|64138.3|269
1620604500000|2021-05-09 23:55:00|64160|64140|64159.5|64139.5|64163|64143|64156.1|64136.1|230
1620604800000|2021-05-10 00:00:00|64159.4|64139.4|64197.8|64177.8|64205.3|64185.3|64159.3|64139.3|699
1620605100000|2021-05-10 00:05:00|64198|64178|64195.1|64175.1|64202.7|64182.7|64189.5|64169.5|517
1620605400000|2021-05-10 00:10:00|64195.5|64175.5|64211.9|64191.9|64212.9|64192.9|64193.6|64173.6|488
1620605700000|2021-05-10 00:15:00|64211.7|64191.7|64220.2|64200.2|64223.1|64203.1|64204.5|64184.5|751
1620606000000|2021-05-10 00:20:00|64220.3|64200.3|64250|64230|64255.1|64235.1|64218.9|64198.9|775
1620606300000|2021-05-10 00:25:00|64249.8|64229.8|64257.1|64237.1|64260.1|64240.1|64249.8|64229.8|448
1620606600000|2021-05-10 00:30:00|64256.9|64236.9|64231|64211|64258.6|64238.6|64219|64199|564
1620606900000|2021-05-10 00:35:00|64230.9|64210.9|64247.2|64227.2|64247.4|64227.4|64230.6|64210.6|545
1620607200000|2021-05-10 00:40:00|64247.4|64227.4|64242.9|64222.9|64254.6|64234.6|64242.4|64222.4|436
1620607500000|2021-05-10 00:45:00|64243.1|64223.1|64255.6|64235.6|64258.9|64238.9|64237.9|64217.9|594
1620607800000|2021-05-10 00:50:00|64255.4|64235.4|64254.4|64234.4|64259.6|64239.6|64253.5|64233.5|605
1620608100000|2021-05-10 00:55:00|64252.2|64232.2|64272.2|64252.2|64272.9|64252.9|64248.5|64228.5|572
1620608400000|2021-05-10 01:00:00|64272.3|64252.3|64282.4|64262.4|64290.8|64270.8|64271.4|64251.4|965
1620608700000|2021-05-10 01:05:00|64282.6|64262.6|64285.7|64265.7|64298.7|64278.7|64282|64262|848
1620609000000|2021-05-10 01:10:00|64286.2|64266.2|64259.4|64239.4|64287.7|64267.7|64256.9|64236.9|679
1620609300000|2021-05-10 01:15:00|64260.3|64240.3|64296.5|64276.5|64298.3|64278.3|64258.1|64238.1|937
1620609600000|2021-05-10 01:20:00|64295.9|64275.9|64298.3|64288.3|64304.9|64289.8|64282.3|64263.5|830
1620609900000|2021-05-10 01:25:00|64298.1|64288.1|64300.3|64280.3|64303.8|64289.2|64291.1|64275.7|773
1620610200000|2021-05-10 01:30:00|64300.2|64280.2|64302.2|64282.2|64304.7|64290.4|64269.1|64249.1|919
1620610500000|2021-05-10 01:35:00|64302.3|64282.3|64294.1|64274.1|64306.3|64290.2|64280.2|64260.2|856
1620610800000|2021-05-10 01:40:00|64294|64274|64249.6|64229.6|64295.6|64280|64245.8|64228.1|896
1620611100000|2021-05-10 01:45:00|64247.8|64227.8|64229.7|64209.7|64256.2|64236.2|64224.8|64209.2|864
1620611400000|2021-05-10 01:50:00|64229.3|64209.3|64247.4|64237.4|64262|64242|64228.6|64208.6|763
1620611700000|2021-05-10 01:55:00|64247.5|64237.5|64252.8|64232.8|64253.1|64238.2|64234.6|64220.3|758
1620612000000|2021-05-10 02:00:00|64252.9|64232.9|64245|64235|64253.9|64239.9|64241|64226.1|826
1620612300000|2021-05-10 02:05:00|64244.8|64234.8|64239.3|64229.3|64252|64236.6|64222.7|64205.9|751
1620612600000|2021-05-10 02:10:00|64239.1|64229.1|64267.5|64247.5|64272.3|64257.6|64238.2|64227.3|702
1620612900000|2021-05-10 02:15:00|64268.1|64248.1|64280.5|64260.5|64284.9|64269.3|64264.4|64244.5|792
1620613200000|2021-05-10 02:20:00|64280.9|64260.9|64282.5|64262.5|64285|64268.3|64274.4|64257.2|574
1620613500000|2021-05-10 02:25:00|64282.3|64262.3|64277.3|64257.3|64283.3|64268.4|64271.7|64254.1|651
1620613800000|2021-05-10 02:30:00|64277.4|64257.4|64265.6|64245.6|64278.4|64262.5|64252.1|64236.5|790
1620614100000|2021-05-10 02:35:00|64265.9|64245.9|64261.6|64251.6|64266.3|64252.3|64252.8|64237.2|645
1620614400000|2021-05-10 02:40:00|64261.4|64251.4|64274.4|64254.4|64282.2|64267.3|64260.2|64246|687
1620614700000|2021-05-10 02:45:00|64274.5|64254.5|64275.6|64265.6|64285.2|64270.6|64265.4|64248.6|641
1620615000000|2021-05-10 02:50:00|64280.2|64260.2|64261.8|64251.8|64283.7|64268.7|64261.7|64247|702
1620615300000|2021-05-10 02:55:00|64261.7|64251.7|64258.9|64248.9|64273.5|64258.3|64251.6|64237|791
1620615600000|2021-05-10 03:00:00|64259|64249|64248.4|64238.4|64265.5|64250.7|64240.9|64225.4|729
1620615900000|2021-05-10 03:05:00|64248.3|64238.3|64255.3|64245.3|64261.3|64247.4|64243.8|64229.2|648
1620616200000|2021-05-10 03:10:00|64255.5|64245.5|64268.7|64248.7|64275.7|64260.4|64254.7|64240.6|743
1620616500000|2021-05-10 03:15:00|64268.9|64248.9|64245.3|64235.3|64270.3|64254.7|64244.7|64228.8|548
1620616800000|2021-05-10 03:20:00|64245.6|64235.6|64250.5|64230.5|64255.1|64240.2|64238.1|64222.9|591
1620617100000|2021-05-10 03:25:00|64250.6|64230.6|64250.1|64240.1|64257.8|64242.5|64248.4|64230.3|523
1620617400000|2021-05-10 03:30:00|64251.3|64241.3|64251.4|64241.4|64257.3|64242.6|64249.3|64234.4|473
1620617700000|2021-05-10 03:35:00|64250.9|64240.9|64256.2|64246.2|64265.1|64250.2|64250.2|64235.4|430
1620618000000|2021-05-10 03:40:00|64255.5|64245.5|64267|64257|64272.2|64257.1|64252.2|64236.8|478
1620618300000|2021-05-10 03:45:00|64266.4|64256.4|64257.5|64237.5|64271.7|64258.6|64252.1|64237|552
1620618600000|2021-05-10 03:50:00|64257.6|64237.6|64252.7|64242.7|64259.1|64243.4|64251.1|64236|343
1620618900000|2021-05-10 03:55:00|64252.6|64242.6|64251.1|64241.1|64260.3|64245.7|64248.8|64235|436
1620619200000|2021-05-10 04:00:00|64251.2|64241.2|64267.9|64257.9|64273.1|64258.5|64249.6|64235.1|407
1620619500000|2021-05-10 04:05:00|64267.8|64257.8|64269.8|64259.8|64271|64260.2|64263.1|64248.1|335
1620619800000|2021-05-10 04:10:00|64269.6|64259.6|64261.3|64251.3|64271.5|64259.7|64258.7|64243.1|311
1620620100000|2021-05-10 04:15:00|64261.2|64251.2|64264.5|64254.5|64271|64256.9|64260.1|64245.7|312
1620620400000|2021-05-10 04:20:00|64264.2|64254.2|64266.1|64246.1|64269.4|64255|64259.7|64244.2|308
1620620700000|2021-05-10 04:25:00|64266|64246|64266.2|64246.2|64267.9|64253|64258.9|64243.9|317
1620621000000|2021-05-10 04:30:00|64266|64246|64261.8|64241.8|64266.7|64251.4|64255.6|64240.9|346
1620621300000|2021-05-10 04:35:00|64262.4|64242.4|64257|64247|64262.5|64247.8|64255.1|64240.3|326
1620621600000|2021-05-10 04:40:00|64257.2|64247.2|64262.4|64252.4|64267|64253|64254.2|64240.3|390
1620621900000|2021-05-10 04:45:00|64262.5|64252.5|64263.6|64243.6|64266.2|64252.8|64257|64241.9|419
1620622200000|2021-05-10 04:50:00|64263.1|64243.1|64259.7|64249.7|64266.3|64252.9|64257.8|64242.3|432
1620622500000|2021-05-10 04:55:00|64260.6|64250.6|64266.5|64246.5|64267.6|64253|64255.3|64242|589
1620622800000|2021-05-10 05:00:00|64261.7|64251.7|64259.6|64249.6|64267|64255.6|64256.7|64243.9|515
1620623100000|2021-05-10 05:05:00|64259.5|64249.5|64262|64252|64266.3|64255.3|64253.3|64243.3|597
1620623400000|2021-05-10 05:10:00|64261.9|64251.9|64262.8|64252.8|64266.9|64253|64257.2|64246|359
1620623700000|2021-05-10 05:15:00|64263.5|64253.5|64270.2|64260.2|64271.5|64261.5|64260.5|64246.6|535
1620624000000|2021-05-10 05:20:00|64270.1|64260.1|64265.2|64255.2|64274.3|64261.3|64263.9|64251.6|507
1620624300000|2021-05-10 05:25:00|64265.3|64255.3|64263.7|64253.7|64269.9|64255.4|64261.1|64248.1|486
1620624600000|2021-05-10 05:30:00|64263.6|64253.6|64264.6|64254.6|64274|64259.8|64263|64250.4|611
1620624900000|2021-05-10 05:35:00|64264.4|64254.4|64272.5|64262.5|64273.2|64262.8|64257.3|64246.3|681
1620625200000|2021-05-10 05:40:00|64272.6|64262.6|64266.8|64256.8|64274.9|64264.9|64263.2|64249.8|604
1620625500000|2021-05-10 05:45:00|64267|64257|64269|64259|64273.8|64260|64264.9|64252.7|658
1620625800000|2021-05-10 05:50:00|64269.1|64259.1|64280.7|64270.7|64283.6|64271.8|64266.9|64252.1|739
1620626100000|2021-05-10 05:55:00|64280.8|64270.8|64262.7|64252.7|64283|64273|64259.5|64245.2|763
1620626400000|2021-05-10 06:00:00|64263.3|64253.3|64261.8|64251.8|64276.1|64261.8|64256.9|64242.3|760
1620626700000|2021-05-10 06:05:00|64262|64252|64242.6|64232.6|64266.1|64255.7|64232.2|64217.4|719
1620627000000|2021-05-10 06:10:00|64242.5|64232.5|64235.2|64225.2|64253.8|64238.7|64234.8|64222.3|631
1620627300000|2021-05-10 06:15:00|64234.9|64224.9|64226.2|64216.2|64240.5|64227.2|64223.2|64213.2|607
1620627600000|2021-05-10 06:20:00|64226.4|64216.4|64226.7|64216.7|64234.4|64221|64217.4|64207.4|616
1620627900000|2021-05-10 06:25:00|64226.6|64216.6|64203.2|64193.2|64230.9|64216.9|64200.1|64184.8|784
1620628200000|2021-05-10 06:30:00|64203.3|64193.3|64234.9|64224.9|64239.3|64224.9|64194.7|64184.7|761
1620628500000|2021-05-10 06:35:00|64234.4|64224.4|64226.8|64216.8|64248.7|64232.2|64224.7|64214.7|723
1620628800000|2021-05-10 06:40:00|64226.7|64216.7|64225|64215|64242.6|64229.7|64224.5|64214.5|722
1620629100000|2021-05-10 06:45:00|64225.1|64215.1|64226.4|64216.4|64229.4|64219.4|64218.7|64206.6|600
1620629400000|2021-05-10 06:50:00|64226.6|64216.6|64224.9|64214.9|64234.5|64223|64218.9|64207.5|665
1620629700000|2021-05-10 06:55:00|64224.8|64214.8|64219.6|64209.6|64227.3|64217.3|64211.4|64198.2|674
1620630000000|2021-05-10 07:00:00|64219.8|64209.8|64242|64222|64242.2|64230.7|64219|64206.1|780
1620630300000|2021-05-10 07:05:00|64242.1|64222.1|64222|64212|64242.3|64229.2|64221|64211|706
1620630600000|2021-05-10 07:10:00|64221.8|64211.8|64240.2|64230.2|64244.9|64234.7|64218.2|64207.8|799
1620630900000|2021-05-10 07:15:00|64240.5|64230.5|64227.5|64217.5|64246.8|64232.3|64227.5|64217|711
1620631200000|2021-05-10 07:20:00|64227.7|64217.7|64241.5|64231.5|64243.3|64232.1|64227.5|64217.5|616
1620631500000|2021-05-10 07:25:00|64241.6|64231.6|64242.1|64232.1|64254.2|64244.2|64239.6|64229.6|824
1620631800000|2021-05-10 07:30:00|64241.8|64231.8|64242.3|64232.3|64251.8|64241.8|64241.1|64228.1|700
1620632100000|2021-05-10 07:35:00|64242.2|64232.2|64250.1|64240.1|64256.1|64241.4|64236.2|64226.2|654
1620632400000|2021-05-10 07:40:00|64250|64240|64253.6|64243.6|64257.8|64247.8|64246.2|64234.5|653
1620632700000|2021-05-10 07:45:00|64253.7|64243.7|64251|64241|64260.1|64245.7|64244.9|64232.7|619
1620633000000|2021-05-10 07:50:00|64250.9|64240.9|64239.7|64229.7|64256.3|64241.9|64239.3|64228.9|690
1620633300000|2021-05-10 07:55:00|64240.1|64230.1|64241.8|64231.8|64246.3|64231.8|64230.4|64217.8|663
1620633600000|2021-05-10 08:00:00|64241.9|64231.9|64242.8|64232.8|64248.4|64234.3|64237.9|64225.2|530
1620633900000|2021-05-10 08:05:00|64242.9|64232.9|64249.9|64239.9|64251.8|64241.8|64238.3|64224.3|646
1620634200000|2021-05-10 08:10:00|64251.1|64241.1|64244.2|64234.2|64260.8|64246.3|64241.5|64227.1|711
1620634500000|2021-05-10 08:15:00|64244.3|64234.3|64197.3|64187.3|64249.7|64235.2|64197.2|64182.4|683
1620634800000|2021-05-10 08:20:00|64197.4|64187.4|64205.7|64195.7|64211.4|64198.1|64194.7|64181|684
1620635100000|2021-05-10 08:25:00|64205.8|64195.8|64147.2|64127.2|64205.8|64195.8|64141.6|64125.7|850
1620635400000|2021-05-10 08:30:00|64147.1|64127.1|64141.4|64131.4|64160.7|64145.6|64139.9|64125.5|716
1620635700000|2021-05-10 08:35:00|64141.1|64131.1|64097.7|64087.7|64142.2|64131.1|64097.1|64084.6|730
1620636000000|2021-05-10 08:40:00|64098.2|64088.2|64090.1|64080.1|64101.2|64088.2|64073.9|64058.4|742
1620636300000|2021-05-10 08:45:00|64089.8|64079.8|64073|64063|64096.2|64081.9|64065.5|64050.9|646
1620636600000|2021-05-10 08:50:00|64073.1|64063.1|64083.3|64073.3|64087.1|64075.3|64071.1|64058.1|632
1620636900000|2021-05-10 08:55:00|64082.5|64072.5|64100|64090|64106.5|64091.4|64081.1|64066.4|667
1620637200000|2021-05-10 09:00:00|64100.5|64090.5|64111.7|64101.7|64119|64104.5|64098.4|64084.9|642
1620637500000|2021-05-10 09:05:00|64111.9|64101.9|64101|64091|64118.4|64104.3|64096.1|64079.7|553
1620637800000|2021-05-10 09:10:00|64100.9|64090.9|64098.6|64088.6|64109.9|64096.8|64091.3|64078.2|629
1620638100000|2021-05-10 09:15:00|64098.5|64088.5|64105.3|64095.3|64110.5|64098.5|64095.2|64080.7|673
1620638400000|2021-05-10 09:20:00|64105.2|64095.2|64105|64095|64115.7|64103.3|64098.7|64085.9|669
1620638700000|2021-05-10 09:25:00|64106.1|64096.1|64106.1|64096.1|64114|64099.7|64099|64084.1|639
1620639000000|2021-05-10 09:30:00|64106.2|64096.2|64103.3|64093.3|64114.4|64101|64098.3|64086.3|623
1620639300000|2021-05-10 09:35:00|64103.2|64093.2|64092.9|64082.9|64109.9|64095.3|64091.8|64081.8|631
1620639600000|2021-05-10 09:40:00|64092.8|64082.8|64094.3|64084.3|64106.3|64091.4|64088.2|64077.3|538
1620639900000|2021-05-10 09:45:00|64094.4|64084.4|64098.6|64078.6|64107.9|64093|64090.6|64078|572
1620640200000|2021-05-10 09:50:00|64098.5|64078.5|64086.8|64076.8|64101.7|64090|64077.8|64062.7|476
1620640500000|2021-05-10 09:55:00|64086.7|64076.7|64091|64081|64095.9|64081.6|64078.9|64064.1|439
1620640800000|2021-05-10 10:00:00|64091.1|64081.1|64070.9|64060.9|64104.7|64089.9|64070.9|64057|565
1620641100000|2021-05-10 10:05:00|64071|64061|64058.6|64038.6|64082|64067.4|64045.4|64030.3|589
1620641400000|2021-05-10 10:10:00|64058.7|64038.7|64056.4|64036.4|64061.8|64046.7|64046.1|64031.5|449
1620641700000|2021-05-10 10:15:00|64056.7|64036.7|64062.2|64052.2|64067.9|64054.1|64051.4|64036|499
1620642000000|2021-05-10 10:20:00|64062.3|64052.3|64067.7|64047.7|64073.8|64058.4|64059.8|64044.5|506
1620642300000|2021-05-10 10:25:00|64063.2|64053.2|64051.8|64041.8|64071.7|64059.1|64050.1|64035.5|521
1620642600000|2021-05-10 10:30:00|64052.1|64042.1|64071.6|64051.6|64074.2|64059.3|64045.3|64030.7|654
1620642900000|2021-05-10 10:35:00|64071.9|64051.9|64068.1|64058.1|64076.9|64061.4|64065.6|64051.3|577
1620643200000|2021-05-10 10:40:00|64068.2|64058.2|64066.5|64046.5|64073.2|64058.3|64059.8|64044.4|450
1620643500000|2021-05-10 10:45:00|64061.6|64051.6|64061.9|64051.9|64067.6|64052.6|64059.5|64043.7|470
1620643800000|2021-05-10 10:50:00|64061.8|64051.8|64054|64044|64067.2|64052.1|64052.7|64038.1|382
1620644100000|2021-05-10 10:55:00|64054.1|64044.1|64067.5|64057.5|64072.1|64057.6|64054|64038.8|452
1620644400000|2021-05-10 11:00:00|64067.6|64057.6|64072.2|64062.2|64078.2|64063.7|64061.6|64047.2|639
1620644700000|2021-05-10 11:05:00|64077.3|64057.3|64079.4|64059.4|64080.8|64066.4|64071.4|64056.1|522
1620645000000|2021-05-10 11:10:00|64079.1|64059.1|64074.8|64064.8|64083.3|64068.3|64068.5|64053.6|551
1620645300000|2021-05-10 11:15:00|64074.5|64064.5|64079.3|64059.3|64080.6|64065.2|64069.3|64054.4|537
1620645600000|2021-05-10 11:20:00|64079.4|64059.4|64088.4|64068.4|64089.9|64074.5|64074.7|64059.2|388
1620645900000|2021-05-10 11:25:00|64088.5|64068.5|64098.2|64088.2|64105.1|64090.4|64085.7|64068.5|524
1620646200000|2021-05-10 11:30:00|64097.5|64087.5|64111.7|64091.7|64112.7|64096.9|64094.9|64079.9|562
1620646500000|2021-05-10 11:35:00|64112|64092|64099.2|64079.2|64114.7|64097.7|64092|64076.8|665
1620646800000|2021-05-10 11:40:00|64099|64079|64079.6|64069.6|64100.1|64086.2|64079.4|64063.9|588
1620647100000|2021-05-10 11:45:00|64080|64070|64093.3|64083.3|64100.2|64085.6|64080|64069|489
1620647400000|2021-05-10 11:50:00|64093.4|64083.4|64088.4|64078.4|64102.3|64086.9|64087.6|64073.2|511
1620647700000|2021-05-10 11:55:00|64088.3|64078.3|64107.5|64097.5|64112.9|64097.9|64087.4|64073.2|560
1620648000000|2021-05-10 12:00:00|64107.3|64097.3|64105.2|64095.2|64116.1|64106.1|64103.1|64088|579
1620648300000|2021-05-10 12:05:00|64105.4|64095.4|64095|64085|64108.2|64095.4|64089.7|64074.8|587
1620648600000|2021-05-10 12:10:00|64095.4|64085.4|64086.7|64076.7|64101.7|64087.1|64085.8|64070.5|538
1620648900000|2021-05-10 12:15:00|64086.6|64076.6|64087.3|64077.3|64101.7|64087.1|64086.1|64072.5|612
1620649200000|2021-05-10 12:20:00|64092.1|64072.1|64098.9|64088.9|64107|64091.9|64084.9|64069.6|637
1620649500000|2021-05-10 12:25:00|64099|64089|64098.6|64088.6|64104.6|64089.8|64092.9|64079.1|608
1620649800000|2021-05-10 12:30:00|64098.8|64088.8|64096.2|64086.2|64104.6|64089.8|64087|64071.9|657
1620650100000|2021-05-10 12:35:00|64096.9|64086.9|64085.5|64065.5|64103.7|64088.4|64078.8|64063.7|579
1620650400000|2021-05-10 12:40:00|64080.6|64070.6|64077.2|64067.2|64085.2|64072.1|64075.3|64060.8|625
1620650700000|2021-05-10 12:45:00|64082.4|64062.4|64082.8|64072.8|64087.9|64073.3|64072.5|64058|507
1620651000000|2021-05-10 12:50:00|64082.7|64072.7|64095.8|64085.8|64100.6|64087.3|64082.5|64070.7|464
1620651300000|2021-05-10 12:55:00|64095.7|64085.7|64101.7|64091.7|64106.8|64094.2|64095.7|64084.3|458
1620651600000|2021-05-10 13:00:00|64102.3|64092.3|64126.6|64106.6|64131.2|64117.4|64102.3|64088.1|922
1620651900000|2021-05-10 13:05:00|64121.5|64111.5|64128.4|64118.4|64133.2|64119.5|64116.3|64101.1|771
1620652200000|2021-05-10 13:10:00|64128.3|64118.3|64126|64106|64131.7|64118.6|64113|64098.5|814
1620652500000|2021-05-10 13:15:00|64125.9|64105.9|64128.4|64118.4|64133.2|64118.4|64117.2|64102.3|701
1620652800000|2021-05-10 13:20:00|64128.1|64118.1|64128.6|64108.6|64133.1|64119|64121.4|64106.5|659
1620653100000|2021-05-10 13:25:00|64128.7|64108.7|64106.9|64086.9|64129|64114.3|64101.2|64086.1|646
1620653400000|2021-05-10 13:30:00|64102|64092|64105.1|64095.1|64113.8|64098.6|64093|64074.5|709
1620653700000|2021-05-10 13:35:00|64105.2|64095.2|64149.6|64139.6|64158.8|64143.2|64105|64091.4|673
1620654000000|2021-05-10 13:40:00|64150.3|64140.3|64144.7|64134.7|64158.7|64144.7|64142.1|64127.9|644
1620654300000|2021-05-10 13:45:00|64144.8|64134.8|64155|64145|64164.7|64153.5|64138.8|64128.8|709
1620654600000|2021-05-10 13:50:00|64154.7|64144.7|64168.2|64158.2|64175.3|64160.9|64152.7|64139.5|681
1620654900000|2021-05-10 13:55:00|64168.4|64158.4|64162.4|64152.4|64180.8|64166.1|64155|64139.8|677
1620655200000|2021-05-10 14:00:00|64162.2|64152.2|64143.7|64133.7|64172.6|64157.8|64141.9|64128.9|734
1620655500000|2021-05-10 14:05:00|64143.8|64133.8|64144.1|64124.1|64159.5|64145.8|64137.4|64122.6|716
1620655800000|2021-05-10 14:10:00|64144.2|64124.2|64129.9|64119.9|64146.1|64131.3|64127.7|64113.4|669
1620656100000|2021-05-10 14:15:00|64128|64118|64126.8|64106.8|64131.7|64118|64114.3|64101.8|704
1620656400000|2021-05-10 14:20:00|64122.8|64112.8|64139|64129|64144.1|64130.4|64120|64105.5|665
1620656700000|2021-05-10 14:25:00|64139.1|64129.1|64137.8|64127.8|64146.6|64132|64130.5|64117.4|658
1620657000000|2021-05-10 14:30:00|64138.7|64128.7|64137.8|64127.8|64147.6|64132.8|64135.5|64120.9|607
1620657300000|2021-05-10 14:35:00|64137.7|64127.7|64126.4|64116.4|64138.2|64128|64125.4|64111|623
1620657600000|2021-05-10 14:40:00|64126.2|64116.2|64124.2|64114.2|64129.9|64118|64110.3|64097.4|589
1620657900000|2021-05-10 14:45:00|64123.8|64113.8|64157.7|64147.7|64164.2|64149|64123.8|64112.9|685
1620658200000|2021-05-10 14:50:00|64157.6|64147.6|64165.2|64155.2|64178.1|64162.4|64147.5|64133|694
1620658500000|2021-05-10 14:55:00|64166.3|64156.3|64136|64126|64172.8|64157.4|64136|64125.1|645
1620658800000|2021-05-10 15:00:00|64136.7|64126.7|64153.9|64143.9|64156.3|64144.9|64131.6|64115.7|615
1620659100000|2021-05-10 15:05:00|64153.3|64143.3|64153.8|64143.8|64159.3|64145.6|64147.3|64134.1|582
1620659400000|2021-05-10 15:10:00|64154|64144|64151.7|64141.7|64160|64145.4|64145.4|64131.2|600
1620659700000|2021-05-10 15:15:00|64151.8|64141.8|64133.6|64123.6|64156.5|64142.3|64133.3|64121.5|561
1620660000000|2021-05-10 15:20:00|64133.7|64123.7|64131.2|64121.2|64138|64124.7|64128.4|64117|502
1620660300000|2021-05-10 15:25:00|64131.3|64121.3|64129.7|64119.7|64138.2|64123.4|64128.6|64114.5|511
1620660600000|2021-05-10 15:30:00|64134.8|64114.8|64131.6|64111.6|64134.8|64120.3|64121.7|64107.4|647
1620660900000|2021-05-10 15:35:00|64131.3|64111.3|64126.9|64116.9|64132.2|64119.3|64123.8|64110.1|542
1620661200000|2021-05-10 15:40:00|64127.2|64117.2|64109.9|64099.9|64128.8|64118.2|64108.2|64094.2|640
1620661500000|2021-05-10 15:45:00|64109.6|64099.6|64112|64102|64117.5|64103.5|64104.6|64090.5|576
1620661800000|2021-05-10 15:50:00|64111.9|64101.9|64109.9|64099.9|64120.2|64105.5|64109.6|64095.7|478
1620662100000|2021-05-10 15:55:00|64110.1|64100.1|64106.9|64096.9|64113.6|64100.8|64104.7|64092.2|449
1620662400000|2021-05-10 16:00:00|64106.2|64096.2|64109.2|64099.2|64116|64102.9|64104|64094|367
1620662700000|2021-05-10 16:05:00|64109.3|64099.3|64116.3|64096.3|64117|64102.5|64107.3|64093.2|388
1620663000000|2021-05-10 16:10:00|64111.2|64101.2|64120.2|64100.2|64121.9|64107.1|64107|64092.1|432
1620663300000|2021-05-10 16:15:00|64120|64100|64120.2|64110.2|64127.7|64112.6|64113|64098.8|384
1620663600000|2021-05-10 16:20:00|64120.1|64110.1|64113.5|64103.5|64127.2|64112|64113.4|64098.3|406
1620663900000|2021-05-10 16:25:00|64113.6|64103.6|64124.1|64114.1|64130.4|64114.7|64112.4|64097.1|460
1620664200000|2021-05-10 16:30:00|64124|64114|64133.7|64123.7|64137.6|64123.8|64123.4|64109.4|392
1620664500000|2021-05-10 16:35:00|64133.8|64123.8|64132.7|64122.7|64137.4|64124.7|64131.3|64116.6|359
1620664800000|2021-05-10 16:40:00|64132.6|64122.6|64138|64128|64143.2|64128.7|64132.5|64119.8|437
1620665100000|2021-05-10 16:45:00|64138.1|64128.1|64138.6|64128.6|64146.3|64131.2|64136.8|64122.3|419
1620665400000|2021-05-10 16:50:00|64138.7|64128.7|64137.3|64127.3|64146.4|64131.7|64135.5|64123.5|404
1620665700000|2021-05-10 16:55:00|64137.2|64127.2|64139.8|64129.8|64143.9|64131|64135.3|64123.8|378
1620666000000|2021-05-10 17:00:00|64139.5|64129.5|64144.2|64134.2|64149.5|64134.4|64138.7|64125.5|430
1620666300000|2021-05-10 17:05:00|64144.3|64134.3|64160|64150|64165.5|64151.1|64144.3|64130.8|361
1620666600000|2021-05-10 17:10:00|64160.1|64150.1|64158.7|64148.7|64167.3|64153.5|64156.3|64143.6|377
1620666900000|2021-05-10 17:15:00|64159.6|64149.6|64162.7|64152.7|64172.6|64158.1|64158.7|64144.2|447
1620667200000|2021-05-10 17:20:00|64162.4|64152.4|64160.9|64150.9|64170.7|64156.6|64159.9|64145.9|360
1620667500000|2021-05-10 17:25:00|64161|64151|64159.5|64149.5|64168.2|64155.7|64159.4|64147.1|330
1620667800000|2021-05-10 17:30:00|64159.6|64149.6|64158.2|64148.2|64164.1|64150.5|64155.9|64142.8|371
1620668100000|2021-05-10 17:35:00|64158.1|64148.1|64158.6|64148.6|64161.7|64151.7|64155.5|64145.5|459
1620668400000|2021-05-10 17:40:00|64158.5|64148.5|64162.2|64152.2|64163.1|64153.1|64157.7|64147.7|449
1620668700000|2021-05-10 17:45:00|64162.3|64152.3|64158.8|64148.8|64163.1|64153.1|64158.2|64148.2|327
1620669000000|2021-05-10 17:50:00|64158.9|64148.9|64160.5|64150.5|64168.9|64154.9|64158.2|64143.6|346
1620669300000|2021-05-10 17:55:00|64160.4|64150.4|64171.9|64151.9|64172|64157.9|64159.9|64144.9|406
1620669600000|2021-05-10 18:00:00|64171.7|64151.7|64164.7|64154.7|64172.5|64161.3|64162.9|64148.3|513
1620669900000|2021-05-10 18:05:00|64165.8|64155.8|64166.7|64156.7|64169.9|64157.7|64160.4|64149.8|405
1620670200000|2021-05-10 18:10:00|64166.8|64156.8|64164.9|64154.9|64170.2|64157|64161.6|64149.8|410
1620670500000|2021-05-10 18:15:00|64164.8|64154.8|64178|64168|64182.2|64169|64164.7|64154.7|527
1620670800000|2021-05-10 18:20:00|64178.1|64168.1|64184.4|64174.4|64189|64179|64177.4|64167.4|412
1620671100000|2021-05-10 18:25:00|64184.5|64174.5|64182.5|64172.5|64190.3|64177.3|64182.1|64167.6|449
1620671400000|2021-05-10 18:30:00|64182.6|64172.6|64184.5|64174.5|64190.6|64176.7|64182.2|64170.2|418
1620671700000|2021-05-10 18:35:00|64184.4|64174.4|64187.4|64177.4|64192|64179|64183.9|64170.3|425
1620672000000|2021-05-10 18:40:00|64187.2|64177.2|64194.4|64174.4|64197.7|64183|64186.8|64173.5|387
1620672300000|2021-05-10 18:45:00|64194.5|64174.5|64194|64184|64195.8|64185.8|64188.9|64174.4|381
1620672600000|2021-05-10 18:50:00|64194.1|64184.1|64199.1|64189.1|64208.8|64194.4|64193.2|64183.2|417
1620672900000|2021-05-10 18:55:00|64199|64189|64198.6|64188.6|64206.9|64193.3|64197.1|64182.3|470
1620673200000|2021-05-10 19:00:00|64198.5|64188.5|64199.8|64189.8|64208.8|64194.9|64198.5|64183.9|358
1620673500000|2021-05-10 19:05:00|64199.9|64189.9|64197.8|64177.8|64204.9|64191.1|64191.4|64176.6|318
1620673800000|2021-05-10 19:10:00|64197.7|64177.7|64191.2|64171.2|64199|64184|64185.6|64169.6|292
1620674100000|2021-05-10 19:15:00|64186.5|64176.5|64186.4|64176.4|64191.8|64176.9|64185.2|64170.7|324
1620674400000|2021-05-10 19:20:00|64191.1|64171.1|64188.5|64178.5|64197.1|64180.7|64185.6|64170.8|326
1620674700000|2021-05-10 19:25:00|64188.6|64178.6|64186.3|64176.3|64193.2|64179.7|64185.8|64170.8|227
1620675000000|2021-05-10 19:30:00|64186.4|64176.4|64186.3|64176.3|64193.1|64178.2|64185.4|64170.8|265
1620675300000|2021-05-10 19:35:00|64186.2|64176.2|64188.9|64168.9|64189.6|64176.4|64181.7|64166|214
1620675600000|2021-05-10 19:40:00|64188.8|64168.8|64189.7|64169.7|64190.7|64175.9|64183.6|64168.7|199
1620675900000|2021-05-10 19:45:00|64190|64170|64190.9|64180.9|64200.1|64183|64186.4|64169|317
1620676200000|2021-05-10 19:50:00|64196.3|64176.3|64207.8|64187.8|64207.9|64191.4|64190.5|64175.3|372
1620676500000|2021-05-10 19:55:00|64207.3|64187.3|64212.7|64192.7|64213.5|64197.9|64197.8|64183.4|317
1620676800000|2021-05-10 20:00:00|64213.2|64193.2|64219.6|64199.6|64220.4|64205.1|64208.6|64190.9|284
1620677100000|2021-05-10 20:05:00|64219.7|64199.7|64216.9|64196.9|64219.8|64199.8|64215.3|64195.3|178
1620677400000|2021-05-10 20:10:00|64216.6|64196.6|64216.4|64196.4|64220.5|64200.5|64216.1|64196.1|209
1620677700000|2021-05-10 20:15:00|64216.7|64196.7|64221.4|64201.4|64222.4|64202.4|64215.6|64195.6|240
1620678000000|2021-05-10 20:20:00|64221.7|64201.7|64223.2|64203.2|64223.3|64203.3|64221.1|64201.1|120
1620678300000|2021-05-10 20:25:00|64223.1|64203.1|64222.7|64202.7|64223.8|64203.8|64222.1|64202.1|132
1620678600000|2021-05-10 20:30:00|64223.4|64203.4|64224.6|64204.6|64225.5|64205.5|64222.3|64202.3|177
1620678900000|2021-05-10 20:35:00|64224.5|64204.5|64224.3|64204.3|64230|64210|64223.5|64203.5|220
1620679200000|2021-05-10 20:40:00|64224.4|64204.4|64227.7|64207.7|64228.4|64208.4|64223.9|64203.9|180
1620679500000|2021-05-10 20:45:00|64227.4|64207.4|64227.5|64207.5|64229.9|64209.9|64225.9|64205.9|129
1620679800000|2021-05-10 20:50:00|64229.9|64209.9|64230.6|64210.6|64236|64216|64225|64205|227
1620680100000|2021-05-10 20:55:00|64231.3|64211.3|64240.8|64207.8|64241.3|64216.5|64227.5|64205.4|270
1620680400000|2021-05-10 21:00:00|64259.1|64202.1|64249.8|64213.8|64261.5|64217.9|64235.3|64200.6|56
1620680700000|2021-05-10 21:05:00|64235.5|64215.5|64234.3|64214.3|64265.5|64224.3|64228.8|64188.6|99
1620681000000|2021-05-10 21:10:00|64240.8|64220.8|64242.9|64212.5|64253.9|64224.3|64234.3|64200|103
1620681300000|2021-05-10 21:15:00|64241.2|64221.2|64240.9|64209.8|64244.3|64224.3|64234.6|64205.4|91
1620681600000|2021-05-10 21:20:00|64243.8|64212.9|64242.4|64222.4|64244.3|64224.3|64236.2|64200.1|66
1620681900000|2021-05-10 21:25:00|64240.9|64220.9|64240.2|64220.2|64243.1|64223.1|64235.1|64200.1|78
1620682200000|2021-05-10 21:30:00|64240.6|64209.6|64239.6|64209.5|64254.6|64223.1|64235|64200.6|112
1620682500000|2021-05-10 21:35:00|64237.7|64217.7|64240.4|64220.4|64252.8|64222.4|64235.1|64206.7|115
1620682800000|2021-05-10 21:40:00|64240.6|64220.6|64249.8|64211.1|64256.2|64227.5|64234.2|64206.6|101
1620683100000|2021-05-10 21:45:00|64253.2|64209.7|64242|64207.1|64258.4|64225.4|64234.6|64191.2|111
1620683400000|2021-05-10 21:50:00|64238.7|64205.4|64240.3|64220.3|64256.2|64224.7|64237.3|64184.5|89
1620683700000|2021-05-10 21:55:00|64250.8|64210.7|64245.2|64211|64256.6|64220.3|64234.3|64190|102
1620684000000|2021-05-10 22:00:00|64241.7|64209.7|64240.6|64210.6|64254.8|64220.1|64229.6|64186.6|499
1620684300000|2021-05-10 22:05:00|64240.5|64197.3|64236.8|64216.8|64246|64219.8|64229.5|64184|448
1620684600000|2021-05-10 22:10:00|64236|64216|64239.9|64219.9|64246.9|64222.1|64234.5|64179.5|504
1620684900000|2021-05-10 22:15:00|64240.3|64220.3|64236.4|64216.4|64240.3|64220.3|64233.4|64213.4|284
1620685200000|2021-05-10 22:20:00|64236.3|64216.3|64237|64217|64238.8|64218.8|64234.3|64214.3|484
1620685500000|2021-05-10 22:25:00|64237.7|64217.7|64238|64218|64239.2|64219.2|64234.8|64214.8|599
1620685800000|2021-05-10 22:30:00|64237.8|64217.8|64237.1|64217.1|64239.6|64219.6|64233.6|64213.6|337
1620686100000|2021-05-10 22:35:00|64236.4|64216.4|64236.8|64216.8|64240.3|64220.3|64235.5|64215.5|174
1620686400000|2021-05-10 22:40:00|64235.7|64215.7|64238|64218|64239.6|64219.6|64234.8|64214.8|300
1620686700000|2021-05-10 22:45:00|64237.5|64217.5|64237.8|64217.8|64239.2|64219.2|64234.7|64214.7|216
1620687000000|2021-05-10 22:50:00|64239|64219|64239.2|64219.2|64240.8|64220.8|64233.7|64213.7|464
1620687300000|2021-05-10 22:55:00|64240.1|64220.1|64237.7|64217.7|64241.1|64221.1|64235|64215|700
1620687600000|2021-05-10 23:00:00|64237.9|64217.9|64240.5|64220.5|64241.1|64221.1|64234.6|64214.6|401
1620687900000|2021-05-10 23:05:00|64238.9|64218.9|64239.1|64219.1|64242.1|64222.1|64235.8|64215.8|439
1620688200000|2021-05-10 23:10:00|64239|64219|64244.1|64224.1|64244.6|64224.6|64237.4|64217.4|465
1620688500000|2021-05-10 23:15:00|64244|64224|64248.4|64228.4|64250.4|64230.4|64242.4|64222.4|346
1620688800000|2021-05-10 23:20:00|64248.2|64228.2|64232.1|64212.1|64249.8|64229.8|64229.2|64195.8|333
1620689100000|2021-05-10 23:25:00|64238.1|64200.6|64237.5|64199.8|64245.4|64215.5|64230.4|64189.7|264
1620689400000|2021-05-10 23:30:00|64237.1|64199.7|64232.7|64212.7|64242.4|64217.8|64230.1|64199.7|298
1620689700000|2021-05-10 23:35:00|64232.8|64212.8|64235.7|64215.7|64240.6|64220.6|64230.9|64210.9|328
1620690000000|2021-05-10 23:40:00|64236.5|64216.5|64234.2|64214.2|64239.2|64219.2|64230.9|64210.9|262
1620690300000|2021-05-10 23:45:00|64234.7|64214.7|64235.2|64215.2|64237.4|64217.4|64232.6|64212.6|229
1620690600000|2021-05-10 23:50:00|64235.3|64215.3|64232.7|64212.7|64242.7|64222.7|64228.8|64208.8|339
1620690900000|2021-05-10 23:55:00|64232.6|64212.6|64224.9|64204.9|64235.9|64215.9|64224.3|64204.3|329
1620604800000|2021-05-10 00:00:00|64159.4|64139.4|64197.8|64177.8|64205.3|64185.3|64159.3|64139.3|699
1620605100000|2021-05-10 00:05:00|64198|64178|64195.1|64175.1|64202.7|64182.7|64189.5|64169.5|517
1620605400000|2021-05-10 00:10:00|64195.5|64175.5|64211.9|64191.9|64212.9|64192.9|64193.6|64173.6|488
1620605700000|2021-05-10 00:15:00|64211.7|64191.7|64220.2|64200.2|64223.1|64203.1|64204.5|64184.5|751
1620606000000|2021-05-10 00:20:00|64220.3|64200.3|64250|64230|64255.1|64235.1|64218.9|64198.9|775
1620606300000|2021-05-10 00:25:00|64249.8|64229.8|64257.1|64237.1|64260.1|64240.1|64249.8|64229.8|448
1620606600000|2021-05-10 00:30:00|64256.9|64236.9|64231|64211|64258.6|64238.6|64219|64199|564
1620606900000|2021-05-10 00:35:00|64230.9|64210.9|64247.2|64227.2|64247.4|64227.4|64230.6|64210.6|545
1620607200000|2021-05-10 00:40:00|64247.4|64227.4|64242.9|64222.9|64254.6|64234.6|64242.4|64222.4|436
1620607500000|2021-05-10 00:45:00|64243.1|64223.1|64255.6|64235.6|64258.9|64238.9|64237.9|64217.9|594
1620607800000|2021-05-10 00:50:00|64255.4|64235.4|64254.4|64234.4|64259.6|64239.6|64253.5|64233.5|605
1620608100000|2021-05-10 00:55:00|64252.2|64232.2|64272.2|64252.2|64272.9|64252.9|64248.5|64228.5|572
1620608400000|2021-05-10 01:00:00|64272.3|64252.3|64282.4|64262.4|64290.8|64270.8|64271.4|64251.4|965
1620608700000|2021-05-10 01:05:00|64282.6|64262.6|64285.7|64265.7|64298.7|64278.7|64282|64262|848
1620609000000|2021-05-10 01:10:00|64286.2|64266.2|64259.4|64239.4|64287.7|64267.7|64256.9|64236.9|679
1620609300000|2021-05-10 01:15:00|64260.3|64240.3|64296.5|64276.5|64298.3|64278.3|64258.1|64238.1|937
1620609600000|2021-05-10 01:20:00|64295.9|64275.9|64298.3|64288.3|64304.9|64289.8|64282.3|64263.5|830
1620609900000|2021-05-10 01:25:00|64298.1|64288.1|64300.3|64280.3|64303.8|64289.2|64291.1|64275.7|773
1620610200000|2021-05-10 01:30:00|64300.2|64280.2|64302.2|64282.2|64304.7|64290.4|64269.1|64249.1|919
1620610500000|2021-05-10 01:35:00|64302.3|64282.3|64294.1|64274.1|64306.3|64290.2|64280.2|64260.2|856
1620610800000|2021-05-10 01:40:00|64294|64274|64249.6|64229.6|64295.6|64280|64245.8|64228.1|896
1620611100000|2021-05-10 01:45:00|64247.8|64227.8|64229.7|64209.7|64256.2|64236.2|64224.8|64209.2|864
1620611400000|2021-05-10 01:50:00|64229.3|64209.3|64247.4|64237.4|64262|64242|64228.6|64208.6|763
1620611700000|2021-05-10 01:55:00|64247.5|64237.5|64252.8|64232.8|64253.1|64238.2|64234.6|64220.3|758
1620612000000|2021-05-10 02:00:00|64252.9|64232.9|64245|64235|64253.9|64239.9|64241|64226.1|826
1620612300000|2021-05-10 02:05:00|64244.8|64234.8|64239.3|64229.3|64252|64236.6|64222.7|64205.9|751
1620612600000|2021-05-10 02:10:00|64239.1|64229.1|64267.5|64247.5|64272.3|64257.6|64238.2|64227.3|702
1620612900000|2021-05-10 02:15:00|64268.1|64248.1|64280.5|64260.5|64284.9|64269.3|64264.4|64244.5|792
1620613200000|2021-05-10 02:20:00|64280.9|64260.9|64282.5|64262.5|64285|64268.3|64274.4|64257.2|574
1620613500000|2021-05-10 02:25:00|64282.3|64262.3|64277.3|64257.3|64283.3|64268.4|64271.7|64254.1|651
1620613800000|2021-05-10 02:30:00|64277.4|64257.4|64265.6|64245.6|64278.4|64262.5|64252.1|64236.5|790
1620614100000|2021-05-10 02:35:00|64265.9|64245.9|64261.6|64251.6|64266.3|64252.3|64252.8|64237.2|645
1620614400000|2021-05-10 02:40:00|64261.4|64251.4|64274.4|64254.4|64282.2|64267.3|64260.2|64246|687
1620614700000|2021-05-10 02:45:00|64274.5|64254.5|64275.6|64265.6|64285.2|64270.6|64265.4|64248.6|641
1620615000000|2021-05-10 02:50:00|64280.2|64260.2|64261.8|64251.8|64283.7|64268.7|64261.7|64247|702
1620615300000|2021-05-10 02:55:00|64261.7|64251.7|64258.9|64248.9|64273.5|64258.3|64251.6|64237|791
1620615600000|2021-05-10 03:00:00|64259|64249|64248.4|64238.4|64265.5|64250.7|64240.9|64225.4|729
1620615900000|2021-05-10 03:05:00|64248.3|64238.3|64255.3|64245.3|64261.3|64247.4|64243.8|64229.2|648
1620616200000|2021-05-10 03:10:00|64255.5|64245.5|64268.7|64248.7|64275.7|64260.4|64254.7|64240.6|743
1620616500000|2021-05-10 03:15:00|64268.9|64248.9|64245.3|64235.3|64270.3|64254.7|64244.7|64228.8|548
1620616800000|2021-05-10 03:20:00|64245.6|64235.6|64250.5|64230.5|64255.1|64240.2|64238.1|64222.9|591
1620617100000|2021-05-10 03:25:00|64250.6|64230.6|64250.1|64240.1|64257.8|64242.5|64248.4|64230.3|523
1620617400000|2021-05-10 03:30:00|64251.3|64241.3|64251.4|64241.4|64257.3|64242.6|64249.3|64234.4|473
1620617700000|2021-05-10 03:35:00|64250.9|64240.9|64256.2|64246.2|64265.1|64250.2|64250.2|64235.4|430
1620618000000|2021-05-10 03:40:00|64255.5|64245.5|64267|64257|64272.2|64257.1|64252.2|64236.8|478
1620618300000|2021-05-10 03:45:00|64266.4|64256.4|64257.5|64237.5|64271.7|64258.6|64252.1|64237|552
1620618600000|2021-05-10 03:50:00|64257.6|64237.6|64252.7|64242.7|64259.1|64243.4|64251.1|64236|343
1620618900000|2021-05-10 03:55:00|64252.6|64242.6|64251.1|64241.1|64260.3|64245.7|64248.8|64235|436
1620619200000|2021-05-10 04:00:00|64251.2|64241.2|64267.9|64257.9|64273.1|64258.5|64249.6|64235.1|407
1620619500000|2021-05-10 04:05:00|64267.8|64257.8|64269.8|64259.8|64271|64260.2|64263.1|64248.1|335
1620619800000|2021-05-10 04:10:00|64269.6|64259.6|64261.3|64251.3|64271.5|64259.7|64258.7|64243.1|311
1620620100000|2021-05-10 04:15:00|64261.2|64251.2|64264.5|64254.5|64271|64256.9|64260.1|64245.7|312
1620620400000|2021-05-10 04:20:00|64264.2|64254.2|64266.1|64246.1|64269.4|64255|64259.7|64244.2|308
1620620700000|2021-05-10 04:25:00|64266|64246|64266.2|64246.2|64267.9|64253|64258.9|64243.9|317
1620621000000|2021-05-10 04:30:00|64266|64246|64261.8|64241.8|64266.7|64251.4|64255.6|64240.9|346
1620621300000|2021-05-10 04:35:00|64262.4|64242.4|64257|64247|64262.5|64247.8|64255.1|64240.3|326
1620621600000|2021-05-10 04:40:00|64257.2|64247.2|64262.4|64252.4|64267|64253|64254.2|64240.3|390
1620621900000|2021-05-10 04:45:00|64262.5|64252.5|64263.6|64243.6|64266.2|64252.8|64257|64241.9|419
1620622200000|2021-05-10 04:50:00|64263.1|64243.1|64259.7|64249.7|64266.3|64252.9|64257.8|64242.3|432
1620622500000|2021-05-10 04:55:00|64260.6|64250.6|64266.5|64246.5|64267.6|64253|64255.3|64242|589
1620622800000|2021-05-10 05:00:00|64261.7|64251.7|64259.6|64249.6|64267|64255.6|64256.7|64243.9|515
1620623100000|2021-05-10 05:05:00|64259.5|64249.5|64262|64252|64266.3|64255.3|64253.3|64243.3|597
1620623400000|2021-05-10 05:10:00|64261.9|64251.9|64262.8|64252.8|64266.9|64253|64257.2|64246|359
1620623700000|2021-05-10 05:15:00|64263.5|64253.5|64270.2|64260.2|64271.5|64261.5|64260.5|64246.6|535
1620624000000|2021-05-10 05:20:00|64270.1|64260.1|64265.2|64255.2|64274.3|64261.3|64263.9|64251.6|507
1620624300000|2021-05-10 05:25:00|64265.3|64255.3|64263.7|64253.7|64269.9|64255.4|64261.1|64248.1|486
1620624600000|2021-05-10 05:30:00|64263.6|64253.6|64264.6|64254.6|64274|64259.8|64263|64250.4|611
1620624900000|2021-05-10 05:35:00|64264.4|64254.4|64272.5|64262.5|64273.2|64262.8|64257.3|64246.3|681
1620625200000|2021-05-10 05:40:00|64272.6|64262.6|64266.8|64256.8|64274.9|64264.9|64263.2|64249.8|604
1620625500000|2021-05-10 05:45:00|64267|64257|64269|64259|64273.8|64260|64264.9|64252.7|658
1620625800000|2021-05-10 05:50:00|64269.1|64259.1|64280.7|64270.7|64283.6|64271.8|64266.9|64252.1|739
1620626100000|2021-05-10 05:55:00|64280.8|64270.8|64262.7|64252.7|64283|64273|64259.5|64245.2|763
1620626400000|2021-05-10 06:00:00|64263.3|64253.3|64261.8|64251.8|64276.1|64261.8|64256.9|64242.3|760
1620626700000|2021-05-10 06:05:00|64262|64252|64242.6|64232.6|64266.1|64255.7|64232.2|64217.4|719
1620627000000|2021-05-10 06:10:00|64242.5|64232.5|64235.2|64225.2|64253.8|64238.7|64234.8|64222.3|631
1620627300000|2021-05-10 06:15:00|64234.9|64224.9|64226.2|64216.2|64240.5|64227.2|64223.2|64213.2|607
1620627600000|2021-05-10 06:20:00|64226.4|64216.4|64226.7|64216.7|64234.4|64221|64217.4|64207.4|616
1620627900000|2021-05-10 06:25:00|64226.6|64216.6|64203.2|64193.2|64230.9|64216.9|64200.1|64184.8|784
1620628200000|2021-05-10 06:30:00|64203.3|64193.3|64234.9|64224.9|64239.3|64224.9|64194.7|64184.7|761
1620628500000|2021-05-10 06:35:00|64234.4|64224.4|64226.8|64216.8|64248.7|64232.2|64224.7|64214.7|723
1620628800000|2021-05-10 06:40:00|64226.7|64216.7|64225|64215|64242.6|64229.7|64224.5|64214.5|722
1620629100000|2021-05-10 06:45:00|64225.1|64215.1|64226.4|64216.4|64229.4|64219.4|64218.7|64206.6|600
1620629400000|2021-05-10 06:50:00|64226.6|64216.6|64224.9|64214.9|64234.5|64223|64218.9|64207.5|665
1620629700000|2021-05-10 06:55:00|64224.8|64214.8|64219.6|64209.6|64227.3|64217.3|64211.4|64198.2|674
1620630000000|2021-05-10 07:00:00|64219.8|64209.8|64242|64222|64242.2|64230.7|64219|64206.1|780
1620630300000|2021-05-10 07:05:00|64242.1|64222.1|64222|64212|64242.3|64229.2|64221|64211|706
1620630600000|2021-05-10 07:10:00|64221.8|64211.8|64240.2|64230.2|64244.9|64234.7|64218.2|64207.8|799
1620630900000|2021-05-10 07:15:00|64240.5|64230.5|64227.5|64217.5|64246.8|64232.3|64227.5|64217|711
1620631200000|2021-05-10 07:20:00|64227.7|64217.7|64241.5|64231.5|64243.3|64232.1|64227.5|64217.5|616
1620631500000|2021-05-10 07:25:00|64241.6|64231.6|64242.1|64232.1|64254.2|64244.2|64239.6|64229.6|824
1620631800000|2021-05-10 07:30:00|64241.8|64231.8|64242.3|64232.3|64251.8|64241.8|64241.1|64228.1|700
1620632100000|2021-05-10 07:35:00|64242.2|64232.2|64250.1|64240.1|64256.1|64241.4|64236.2|64226.2|654
1620632400000|2021-05-10 07:40:00|64250|64240|64253.6|64243.6|64257.8|64247.8|64246.2|64234.5|653
1620632700000|2021-05-10 07:45:00|64253.7|64243.7|64251|64241|64260.1|64245.7|64244.9|64232.7|619
1620633000000|2021-05-10 07:50:00|64250.9|64240.9|64239.7|64229.7|64256.3|64241.9|64239.3|64228.9|690
1620633300000|2021-05-10 07:55:00|64240.1|64230.1|64241.8|64231.8|64246.3|64231.8|64230.4|64217.8|663
1620633600000|2021-05-10 08:00:00|64241.9|64231.9|64242.8|64232.8|64248.4|64234.3|64237.9|64225.2|530
1620633900000|2021-05-10 08:05:00|64242.9|64232.9|64249.9|64239.9|64251.8|64241.8|64238.3|64224.3|646
1620634200000|2021-05-10 08:10:00|64251.1|64241.1|64244.2|64234.2|64260.8|64246.3|64241.5|64227.1|711
1620634500000|2021-05-10 08:15:00|64244.3|64234.3|64197.3|64187.3|64249.7|64235.2|64197.2|64182.4|683
1620634800000|2021-05-10 08:20:00|64197.4|64187.4|64205.7|64195.7|64211.4|64198.1|64194.7|64181|684
1620635100000|2021-05-10 08:25:00|64205.8|64195.8|64147.2|64127.2|64205.8|64195.8|64141.6|64125.7|850
1620635400000|2021-05-10 08:30:00|64147.1|64127.1|64141.4|64131.4|64160.7|64145.6|64139.9|64125.5|716
1620635700000|2021-05-10 08:35:00|64141.1|64131.1|64097.7|64087.7|64142.2|64131.1|64097.1|64084.6|730
1620636000000|2021-05-10 08:40:00|64098.2|64088.2|64090.1|64080.1|64101.2|64088.2|64073.9|64058.4|742
1620636300000|2021-05-10 08:45:00|64089.8|64079.8|64073|64063|64096.2|64081.9|64065.5|64050.9|646
1620636600000|2021-05-10 08:50:00|64073.1|64063.1|64083.3|64073.3|64087.1|64075.3|64071.1|64058.1|632
1620636900000|2021-05-10 08:55:00|64082.5|64072.5|64100|64090|64106.5|64091.4|64081.1|64066.4|667
1620637200000|2021-05-10 09:00:00|64100.5|64090.5|64111.7|64101.7|64119|64104.5|64098.4|64084.9|642
1620637500000|2021-05-10 09:05:00|64111.9|64101.9|64101|64091|64118.4|64104.3|64096.1|64079.7|553
1620637800000|2021-05-10 09:10:00|64100.9|64090.9|64098.6|64088.6|64109.9|64096.8|64091.3|64078.2|629
1620638100000|2021-05-10 09:15:00|64098.5|64088.5|64105.3|64095.3|64110.5|64098.5|64095.2|64080.7|673
1620638400000|2021-05-10 09:20:00|64105.2|64095.2|64105|64095|64115.7|64103.3|64098.7|64085.9|669
1620638700000|2021-05-10 09:25:00|64106.1|64096.1|64106.1|64096.1|64114|64099.7|64099|64084.1|639
1620639000000|2021-05-10 09:30:00|64106.2|64096.2|64103.3|64093.3|64114.4|64101|64098.3|64086.3|623
1620639300000|2021-05-10 09:35:00|64103.2|64093.2|64092.9|64082.9|64109.9|64095.3|64091.8|64081.8|631
1620639600000|2021-05-10 09:40:00|64092.8|64082.8|64094.3|64084.3|64106.3|64091.4|64088.2|64077.3|538
1620639900000|2021-05-10 09:45:00|64094.4|64084.4|64098.6|64078.6|64107.9|64093|64090.6|64078|572
1620640200000|2021-05-10 09:50:00|64098.5|64078.5|64086.8|64076.8|64101.7|64090|64077.8|64062.7|476
1620640500000|2021-05-10 09:55:00|64086.7|64076.7|64091|64081|64095.9|64081.6|64078.9|64064.1|439
1620640800000|2021-05-10 10:00:00|64091.1|64081.1|64070.9|64060.9|64104.7|64089.9|64070.9|64057|565
1620641100000|2021-05-10 10:05:00|64071|64061|64058.6|64038.6|64082|64067.4|64045.4|64030.3|589
1620641400000|2021-05-10 10:10:00|64058.7|64038.7|64056.4|64036.4|64061.8|64046.7|64046.1|64031.5|449
1620641700000|2021-05-10 10:15:00|64056.7|64036.7|64062.2|64052.2|64067.9|64054.1|64051.4|64036|499
1620642000000|2021-05-10 10:20:00|64062.3|64052.3|64067.7|64047.7|64073.8|64058.4|64059.8|64044.5|506
1620642300000|2021-05-10 10:25:00|64063.2|64053.2|64051.8|64041.8|64071.7|64059.1|64050.1|64035.5|521
1620642600000|2021-05-10 10:30:00|64052.1|64042.1|64071.6|64051.6|64074.2|64059.3|64045.3|64030.7|654
1620642900000|2021-05-10 10:35:00|64071.9|64051.9|64068.1|64058.1|64076.9|64061.4|64065.6|64051.3|577
1620643200000|2021-05-10 10:40:00|64068.2|64058.2|64066.5|64046.5|64073.2|64058.3|64059.8|64044.4|450
1620643500000|2021-05-10 10:45:00|64061.6|64051.6|64061.9|64051.9|64067.6|64052.6|64059.5|64043.7|470
1620643800000|2021-05-10 10:50:00|64061.8|64051.8|64054|64044|64067.2|64052.1|64052.7|64038.1|382
1620644100000|2021-05-10 10:55:00|64054.1|64044.1|64067.5|64057.5|64072.1|64057.6|64054|64038.8|452
1620644400000|2021-05-10 11:00:00|64067.6|64057.6|64072.2|64062.2|64078.2|64063.7|64061.6|64047.2|639
1620644700000|2021-05-10 11:05:00|64077.3|64057.3|64079.4|64059.4|64080.8|64066.4|64071.4|64056.1|522
1620645000000|2021-05-10 11:10:00|64079.1|64059.1|64074.8|64064.8|64083.3|64068.3|64068.5|64053.6|551
1620645300000|2021-05-10 11:15:00|64074.5|64064.5|64079.3|64059.3|64080.6|64065.2|64069.3|64054.4|537
1620645600000|2021-05-10 11:20:00|64079.4|64059.4|64088.4|64068.4|64089.9|64074.5|64074.7|64059.2|388
1620645900000|2021-05-10 11:25:00|64088.5|64068.5|64098.2|64088.2|64105.1|64090.4|64085.7|64068.5|524
1620646200000|2021-05-10 11:30:00|64097.5|64087.5|64111.7|64091.7|64112.7|64096.9|64094.9|64079.9|562
1620646500000|2021-05-10 11:35:00|64112|64092|64099.2|64079.2|64114.7|64097.7|64092|64076.8|665
1620646800000|2021-05-10 11:40:00|64099|64079|64079.6|64069.6|64100.1|64086.2|64079.4|64063.9|588
1620647100000|2021-05-10 11:45:00|64080|64070|64093.3|64083.3|64100.2|64085.6|64080|64069|489
1620647400000|2021-05-10 11:50:00|64093.4|64083.4|64088.4|64078.4|64102.3|64086.9|64087.6|64073.2|511
1620647700000|2021-05-10 11:55:00|64088.3|64078.3|64107.5|64097.5|64112.9|64097.9|64087.4|64073.2|560
1620648000000|2021-05-10 12:00:00|64107.3|64097.3|64105.2|64095.2|64116.1|64106.1|64103.1|64088|579
1620648300000|2021-05-10 12:05:00|64105.4|64095.4|64095|64085|64108.2|64095.4|64089.7|64074.8|587
1620648600000|2021-05-10 12:10:00|64095.4|64085.4|64086.7|64076.7|64101.7|64087.1|64085.8|64070.5|538
1620648900000|2021-05-10 12:15:00|64086.6|64076.6|64087.3|64077.3|64101.7|64087.1|64086.1|64072.5|612
1620649200000|2021-05-10 12:20:00|64092.1|64072.1|64098.9|64088.9|64107|64091.9|64084.9|64069.6|637
1620649500000|2021-05-10 12:25:00|64099|64089|64098.6|64088.6|64104.6|64089.8|64092.9|64079.1|608
1620649800000|2021-05-10 12:30:00|64098.8|64088.8|64096.2|64086.2|64104.6|64089.8|64087|64071.9|657
1620650100000|2021-05-10 12:35:00|64096.9|64086.9|64085.5|64065.5|64103.7|64088.4|64078.8|64063.7|579
1620650400000|2021-05-10 12:40:00|64080.6|64070.6|64077.2|64067.2|64085.2|64072.1|64075.3|64060.8|625
1620650700000|2021-05-10 12:45:00|64082.4|64062.4|64082.8|64072.8|64087.9|64073.3|64072.5|64058|507
1620651000000|2021-05-10 12:50:00|64082.7|64072.7|64095.8|64085.8|64100.6|64087.3|64082.5|64070.7|464
1620651300000|2021-05-10 12:55:00|64095.7|64085.7|64101.7|64091.7|64106.8|64094.2|64095.7|64084.3|458
1620651600000|2021-05-10 13:00:00|64102.3|64092.3|64126.6|64106.6|64131.2|64117.4|64102.3|64088.1|922
1620651900000|2021-05-10 13:05:00|64121.5|64111.5|64128.4|64118.4|64133.2|64119.5|64116.3|64101.1|771
1620652200000|2021-05-10 13:10:00|64128.3|64118.3|64126|64106|64131.7|64118.6|64113|64098.5|814
1620652500000|2021-05-10 13:15:00|64125.9|64105.9|64128.4|64118.4|64133.2|64118.4|64117.2|64102.3|701
1620652800000|2021-05-10 13:20:00|64128.1|64118.1|64128.6|64108.6|64133.1|64119|64121.4|64106.5|659
1620653100000|2021-05-10 13:25:00|64128.7|64108.7|64106.9|64086.9|64129|64114.3|64101.2|64086.1|646
1620653400000|2021-05-10 13:30:00|64102|64092|64105.1|64095.1|64113.8|64098.6|64093|64074.5|709
1620653700000|2021-05-10 13:35:00|64105.2|64095.2|64149.6|64139.6|64158.8|64143.2|64105|64091.4|673
1620654000000|2021-05-10 13:40:00|64150.3|64140.3|64144.7|64134.7|64158.7|64144.7|64142.1|64127.9|644
1620654300000|2021-05-10 13:45:00|64144.8|64134.8|64155|64145|64164.7|64153.5|64138.8|64128.8|709
1620654600000|2021-05-10 13:50:00|64154.7|64144.7|64168.2|64158.2|64175.3|64160.9|64152.7|64139.5|681
1620654900000|2021-05-10 13:55:00|64168.4|64158.4|64162.4|64152.4|64180.8|64166.1|64155|64139.8|677
1620655200000|2021-05-10 14:00:00|64162.2|64152.2|64143.7|64133.7|64172.6|64157.8|64141.9|64128.9|734
1620655500000|2021-05-10 14:05:00|64143.8|64133.8|64144.1|64124.1|64159.5|64145.8|64137.4|64122.6|716
1620655800000|2021-05-10 14:10:00|64144.2|64124.2|64129.9|64119.9|64146.1|64131.3|64127.7|64113.4|669
1620656100000|2021-05-10 14:15:00|64128|64118|64126.8|64106.8|64131.7|64118|64114.3|64101.8|704
1620656400000|2021-05-10 14:20:00|64122.8|64112.8|64139|64129|64144.1|64130.4|64120|64105.5|665
1620656700000|2021-05-10 14:25:00|64139.1|64129.1|64137.8|64127.8|64146.6|64132|64130.5|64117.4|658
1620657000000|2021-05-10 14:30:00|64138.7|64128.7|64137.8|64127.8|64147.6|64132.8|64135.5|64120.9|607
1620657300000|2021-05-10 14:35:00|64137.7|64127.7|64126.4|64116.4|64138.2|64128|64125.4|64111|623
1620657600000|2021-05-10 14:40:00|64126.2|64116.2|64124.2|64114.2|64129.9|64118|64110.3|64097.4|589
1620657900000|2021-05-10 14:45:00|64123.8|64113.8|64157.7|64147.7|64164.2|64149|64123.8|64112.9|685
1620658200000|2021-05-10 14:50:00|64157.6|64147.6|64165.2|64155.2|64178.1|64162.4|64147.5|64133|694
1620658500000|2021-05-10 14:55:00|64166.3|64156.3|64136|64126|64172.8|64157.4|64136|64125.1|645
1620658800000|2021-05-10 15:00:00|64136.7|64126.7|64153.9|64143.9|64156.3|64144.9|64131.6|64115.7|615
1620659100000|2021-05-10 15:05:00|64153.3|64143.3|64153.8|64143.8|64159.3|64145.6|64147.3|64134.1|582
1620659400000|2021-05-10 15:10:00|64154|64144|64151.7|64141.7|64160|64145.4|64145.4|64131.2|600
1620659700000|2021-05-10 15:15:00|64151.8|64141.8|64133.6|64123.6|64156.5|64142.3|64133.3|64121.5|561
1620660000000|2021-05-10 15:20:00|64133.7|64123.7|64131.2|64121.2|64138|64124.7|64128.4|64117|502
1620660300000|2021-05-10 15:25:00|64131.3|64121.3|64129.7|64119.7|64138.2|64123.4|64128.6|64114.5|511
1620660600000|2021-05-10 15:30:00|64134.8|64114.8|64131.6|64111.6|64134.8|64120.3|64121.7|64107.4|647
1620660900000|2021-05-10 15:35:00|64131.3|64111.3|64126.9|64116.9|64132.2|64119.3|64123.8|64110.1|542
1620661200000|2021-05-10 15:40:00|64127.2|64117.2|64109.9|64099.9|64128.8|64118.2|64108.2|64094.2|640
1620661500000|2021-05-10 15:45:00|64109.6|64099.6|64112|64102|64117.5|64103.5|64104.6|64090.5|576
1620661800000|2021-05-10 15:50:00|64111.9|64101.9|64109.9|64099.9|64120.2|64105.5|64109.6|64095.7|478
1620662100000|2021-05-10 15:55:00|64110.1|64100.1|64106.9|64096.9|64113.6|64100.8|64104.7|64092.2|449
1620662400000|2021-05-10 16:00:00|64106.2|64096.2|64109.2|64099.2|64116|64102.9|64104|64094|367
1620662700000|2021-05-10 16:05:00|64109.3|64099.3|64116.3|64096.3|64117|64102.5|64107.3|64093.2|388
1620663000000|2021-05-10 16:10:00|64111.2|64101.2|64120.2|64100.2|64121.9|64107.1|64107|64092.1|432
1620663300000|2021-05-10 16:15:00|64120|64100|64120.2|64110.2|64127.7|64112.6|64113|64098.8|384
1620663600000|2021-05-10 16:20:00|64120.1|64110.1|64113.5|64103.5|64127.2|64112|64113.4|64098.3|406
1620663900000|2021-05-10 16:25:00|64113.6|64103.6|64124.1|64114.1|64130.4|64114.7|64112.4|64097.1|460
1620664200000|2021-05-10 16:30:00|64124|64114|64133.7|64123.7|64137.6|64123.8|64123.4|64109.4|392
1620664500000|2021-05-10 16:35:00|64133.8|64123.8|64132.7|64122.7|64137.4|64124.7|64131.3|64116.6|359
1620664800000|2021-05-10 16:40:00|64132.6|64122.6|64138|64128|64143.2|64128.7|64132.5|64119.8|437
1620665100000|2021-05-10 16:45:00|64138.1|64128.1|64138.6|64128.6|64146.3|64131.2|64136.8|64122.3|419
1620665400000|2021-05-10 16:50:00|64138.7|64128.7|64137.3|64127.3|64146.4|64131.7|64135.5|64123.5|404
1620665700000|2021-05-10 16:55:00|64137.2|64127.2|64139.8|64129.8|64143.9|64131|64135.3|64123.8|378
1620666000000|2021-05-10 17:00:00|64139.5|64129.5|64144.2|64134.2|64149.5|64134.4|64138.7|64125.5|430
1620666300000|2021-05-10 17:05:00|64144.3|64134.3|64160|64150|64165.5|64151.1|64144.3|64130.8|361
1620666600000|2021-05-10 17:10:00|64160.1|64150.1|64158.7|64148.7|64167.3|64153.5|64156.3|64143.6|377
1620666900000|2021-05-10 17:15:00|64159.6|64149.6|64162.7|64152.7|64172.6|64158.1|64158.7|64144.2|447
1620667200000|2021-05-10 17:20:00|64162.4|64152.4|64160.9|64150.9|64170.7|64156.6|64159.9|64145.9|360
1620667500000|2021-05-10 17:25:00|64161|64151|64159.5|64149.5|64168.2|64155.7|64159.4|64147.1|330
1620667800000|2021-05-10 17:30:00|64159.6|64149.6|64158.2|64148.2|64164.1|64150.5|64155.9|64142.8|371
1620668100000|2021-05-10 17:35:00|64158.1|64148.1|64158.6|64148.6|64161.7|64151.7|64155.5|64145.5|459
1620668400000|2021-05-10 17:40:00|64158.5|64148.5|64162.2|64152.2|64163.1|64153.1|64157.7|64147.7|449
1620668700000|2021-05-10 17:45:00|64162.3|64152.3|64158.8|64148.8|64163.1|64153.1|64158.2|64148.2|327
1620669000000|2021-05-10 17:50:00|64158.9|64148.9|64160.5|64150.5|64168.9|64154.9|64158.2|64143.6|346
1620669300000|2021-05-10 17:55:00|64160.4|64150.4|64171.9|64151.9|64172|64157.9|64159.9|64144.9|406
1620669600000|2021-05-10 18:00:00|64171.7|64151.7|64164.7|64154.7|64172.5|64161.3|64162.9|64148.3|513
1620669900000|2021-05-10 18:05:00|64165.8|64155.8|64166.7|64156.7|64169.9|64157.7|64160.4|64149.8|405
1620670200000|2021-05-10 18:10:00|64166.8|64156.8|64164.9|64154.9|64170.2|64157|64161.6|64149.8|410
1620670500000|2021-05-10 18:15:00|64164.8|64154.8|64178|64168|64182.2|64169|64164.7|64154.7|527
1620670800000|2021-05-10 18:20:00|64178.1|64168.1|64184.4|64174.4|64189|64179|64177.4|64167.4|412
1620671100000|2021-05-10 18:25:00|64184.5|64174.5|64182.5|64172.5|64190.3|64177.3|64182.1|64167.6|449
1620671400000|2021-05-10 18:30:00|64182.6|64172.6|64184.5|64174.5|64190.6|64176.7|64182.2|64170.2|418
1620671700000|2021-05-10 18:35:00|64184.4|64174.4|64187.4|64177.4|64192|64179|64183.9|64170.3|425
1620672000000|2021-05-10 18:40:00|64187.2|64177.2|64194.4|64174.4|64197.7|64183|64186.8|64173.5|387
1620672300000|2021-05-10 18:45:00|64194.5|64174.5|64194|64184|64195.8|64185.8|64188.9|64174.4|381
1620672600000|2021-05-10 18:50:00|64194.1|64184.1|64199.1|64189.1|64208.8|64194.4|64193.2|64183.2|417
1620672900000|2021-05-10 18:55:00|64199|64189|64198.6|64188.6|64206.9|64193.3|64197.1|64182.3|470
1620673200000|2021-05-10 19:00:00|64198.5|64188.5|64199.8|64189.8|64208.8|64194.9|64198.5|64183.9|358
1620673500000|2021-05-10 19:05:00|64199.9|64189.9|64197.8|64177.8|64204.9|64191.1|64191.4|64176.6|318
1620673800000|2021-05-10 19:10:00|64197.7|64177.7|64191.2|64171.2|64199|64184|64185.6|64169.6|292
1620674100000|2021-05-10 19:15:00|64186.5|64176.5|64186.4|64176.4|64191.8|64176.9|64185.2|64170.7|324
1620674400000|2021-05-10 19:20:00|64191.1|64171.1|64188.5|64178.5|64197.1|64180.7|64185.6|64170.8|326
1620674700000|2021-05-10 19:25:00|64188.6|64178.6|64186.3|64176.3|64193.2|64179.7|64185.8|64170.8|227
1620675000000|2021-05-10 19:30:00|64186.4|64176.4|64186.3|64176.3|64193.1|64178.2|64185.4|64170.8|265
1620675300000|2021-05-10 19:35:00|64186.2|64176.2|64188.9|64168.9|64189.6|64176.4|64181.7|64166|214
1620675600000|2021-05-10 19:40:00|64188.8|64168.8|64189.7|64169.7|64190.7|64175.9|64183.6|64168.7|199
1620675900000|2021-05-10 19:45:00|64190|64170|64190.9|64180.9|64200.1|64183|64186.4|64169|317
1620676200000|2021-05-10 19:50:00|64196.3|64176.3|64207.8|64187.8|64207.9|64191.4|64190.5|64175.3|372
1620676500000|2021-05-10 19:55:00|64207.3|64187.3|64212.7|64192.7|64213.5|64197.9|64197.8|64183.4|317
1620676800000|2021-05-10 20:00:00|64213.2|64193.2|64219.6|64199.6|64220.4|64205.1|64208.6|64190.9|284
1620677100000|2021-05-10 20:05:00|64219.7|64199.7|64216.9|64196.9|64219.8|64199.8|64215.3|64195.3|178
1620677400000|2021-05-10 20:10:00|64216.6|64196.6|64216.4|64196.4|64220.5|64200.5|64216.1|64196.1|209
1620677700000|2021-05-10 20:15:00|64216.7|64196.7|64221.4|64201.4|64222.4|64202.4|64215.6|64195.6|240
1620678000000|2021-05-10 20:20:00|64221.7|64201.7|64223.2|64203.2|64223.3|64203.3|64221.1|64201.1|120
1620678300000|2021-05-10 20:25:00|64223.1|64203.1|64222.7|64202.7|64223.8|64203.8|64222.1|64202.1|132
1620678600000|2021-05-10 20:30:00|64223.4|64203.4|64224.6|64204.6|64225.5|64205.5|64222.3|64202.3|177
1620678900000|2021-05-10 20:35:00|64224.5|64204.5|64224.3|64204.3|64230|64210|64223.5|64203.5|220
1620679200000|2021-05-10 20:40:00|64224.4|64204.4|64227.7|64207.7|64228.4|64208.4|64223.9|64203.9|180
1620679500000|2021-05-10 20:45:00|64227.4|64207.4|64227.5|64207.5|64229.9|64209.9|64225.9|64205.9|129
1620679800000|2021-05-10 20:50:00|64229.9|64209.9|64230.6|64210.6|64236|64216|64225|64205|227
1620680100000|2021-05-10 20:55:00|64231.3|64211.3|64240.8|64207.8|64241.3|64216.5|64227.5|64205.4|270
1620680400000|2021-05-10 21:00:00|64259.1|64202.1|64249.8|64213.8|64261.5|64217.9|64235.3|64200.6|56
1620680700000|2021-05-10 21:05:00|64235.5|64215.5|64234.3|64214.3|64265.5|64224.3|64228.8|64188.6|99
1620681000000|2021-05-10 21:10:00|64240.8|64220.8|64242.9|64212.5|64253.9|64224.3|64234.3|64200|103
1620681300000|2021-05-10 21:15:00|64241.2|64221.2|64240.9|64209.8|64244.3|64224.3|64234.6|64205.4|91
1620681600000|2021-05-10 21:20:00|64243.8|64212.9|64242.4|64222.4|64244.3|64224.3|64236.2|64200.1|66
1620681900000|2021-05-10 21:25:00|64240.9|64220.9|64240.2|64220.2|64243.1|64223.1|64235.1|64200.1|78
1620682200000|2021-05-10 21:30:00|64240.6|64209.6|64239.6|64209.5|64254.6|64223.1|64235|64200.6|112
1620682500000|2021-05-10 21:35:00|64237.7|64217.7|64240.4|64220.4|64252.8|64222.4|64235.1|64206.7|115
1620682800000|2021-05-10 21:40:00|64240.6|64220.6|64249.8|64211.1|64256.2|64227.5|64234.2|64206.6|101
1620683100000|2021-05-10 21:45:00|64253.2|64209.7|64242|64207.1|64258.4|64225.4|64234.6|64191.2|111
1620683400000|2021-05-10 21:50:00|64238.7|64205.4|64240.3|64220.3|64256.2|64224.7|64237.3|64184.5|89
1620683700000|2021-05-10 21:55:00|64250.8|64210.7|64245.2|64211|64256.6|64220.3|64234.3|64190|102
1620684000000|2021-05-10 22:00:00|64241.7|64209.7|64240.6|64210.6|64254.8|64220.1|64229.6|64186.6|499
1620684300000|2021-05-10 22:05:00|64240.5|64197.3|64236.8|64216.8|64246|64219.8|64229.5|64184|448
1620684600000|2021-05-10 22:10:00|64236|64216|64239.9|64219.9|64246.9|64222.1|64234.5|64179.5|504
1620684900000|2021-05-10 22:15:00|64240.3|64220.3|64236.4|64216.4|64240.3|64220.3|64233.4|64213.4|284
1620685200000|2021-05-10 22:20:00|64236.3|64216.3|64237|64217|64238.8|64218.8|64234.3|64214.3|484
1620685500000|2021-05-10 22:25:00|64237.7|64217.7|64238|64218|64239.2|64219.2|64234.8|64214.8|599
1620685800000|2021-05-10 22:30:00|64237.8|64217.8|64237.1|64217.1|64239.6|64219.6|64233.6|64213.6|337
1620686100000|2021-05-10 22:35:00|64236.4|64216.4|64236.8|64216.8|64240.3|64220.3|64235.5|64215.5|174
1620686400000|2021-05-10 22:40:00|64235.7|64215.7|64238|64218|64239.6|64219.6|64234.8|64214.8|300
1620686700000|2021-05-10 22:45:00|64237.5|64217.5|64237.8|64217.8|64239.2|64219.2|64234.7|64214.7|216
1620687000000|2021-05-10 22:50:00|64239|64219|64239.2|64219.2|64240.8|64220.8|64233.7|64213.7|464
1620687300000|2021-05-10 22:55:00|64240.1|64220.1|64237.7|64217.7|64241.1|64221.1|64235|64215|700
1620687600000|2021-05-10 23:00:00|64237.9|64217.9|64240.5|64220.5|64241.1|64221.1|64234.6|64214.6|401
1620687900000|2021-05-10 23:05:00|64238.9|64218.9|64239.1|64219.1|64242.1|64222.1|64235.8|64215.8|439
1620688200000|2021-05-10 23:10:00|64239|64219|64244.1|64224.1|64244.6|64224.6|64237.4|64217.4|465
1620688500000|2021-05-10 23:15:00|64244|64224|64248.4|64228.4|64250.4|64230.4|64242.4|64222.4|346
1620688800000|2021-05-10 23:20:00|64248.2|64228.2|64232.1|64212.1|64249.8|64229.8|64229.2|64195.8|333
1620689100000|2021-05-10 23:25:00|64238.1|64200.6|64237.5|64199.8|64245.4|64215.5|64230.4|64189.7|264
1620689400000|2021-05-10 23:30:00|64237.1|64199.7|64232.7|64212.7|64242.4|64217.8|64230.1|64199.7|298
1620689700000|2021-05-10 23:35:00|64232.8|64212.8|64235.7|64215.7|64240.6|64220.6|64230.9|64210.9|328
1620690000000|2021-05-10 23:40:00|64236.5|64216.5|64234.2|64214.2|64239.2|64219.2|64230.9|64210.9|262
1620690300000|2021-05-10 23:45:00|64234.7|64214.7|64235.2|64215.2|64237.4|64217.4|64232.6|64212.6|229
1620690600000|2021-05-10 23:50:00|64235.3|64215.3|64232.7|64212.7|64242.7|64222.7|64228.8|64208.8|339
1620690900000|2021-05-10 23:55:00|64232.6|64212.6|64224.9|64204.9|64235.9|64215.9|64224.3|64204.3|329
1620691200000|2021-05-11 00:00:00|64225|64205|64218.8|64198.8|64226|64206|64205.5|64185.5|421
1620691500000|2021-05-11 00:05:00|64219|64199|64211.4|64191.4|64221.3|64201.3|64211.1|64191.1|277
1620691800000|2021-05-11 00:10:00|64211.7|64191.7|64215.8|64195.8|64216.7|64196.7|64207.6|64187.6|264
1620692100000|2021-05-11 00:15:00|64215.6|64195.6|64230|64210|64233.4|64213.4|64215.6|64195.6|352
1620692400000|2021-05-11 00:20:00|64229.2|64209.2|64232.8|64212.8|64235.5|64215.5|64223.9|64203.9|366
1620692700000|2021-05-11 00:25:00|64232.6|64212.6|64225.6|64205.6|64232.7|64212.7|64221.9|64201.9|331
1620693000000|2021-05-11 00:30:00|64225.5|64205.5|64233.3|64213.3|64233.7|64213.7|64224.2|64204.2|290
1620693300000|2021-05-11 00:35:00|64233.2|64213.2|64213.6|64193.6|64233.2|64213.2|64213.2|64193.2|506
1620693600000|2021-05-11 00:40:00|64213.5|64193.5|64228|64208|64230|64210|64206.6|64186.6|544
1620693900000|2021-05-11 00:45:00|64228.1|64208.1|64235.7|64215.7|64236.7|64216.7|64224.8|64204.8|570
1620694200000|2021-05-11 00:50:00|64236|64216|64232.7|64212.7|64240|64220|64228.2|64208.3|575
1620694500000|2021-05-11 00:55:00|64232.6|64212.6|64261.8|64251.8|64271.9|64253.8|64230.3|64210.3|642
1620694800000|2021-05-11 01:00:00|64260.6|64250.6|64264|64244|64270.6|64253.1|64250.8|64230.8|667
1620695100000|2021-05-11 01:05:00|64263.8|64243.8|64261.4|64241.4|64267|64252|64255.6|64236.8|546
1620695400000|2021-05-11 01:10:00|64261.2|64241.2|64254.7|64234.7|64265.1|64245.5|64250.5|64230.5|613
1620695700000|2021-05-11 01:15:00|64254|64234|64228.2|64208.2|64256.7|64236.7|64223|64206.9|662
1620696000000|2021-05-11 01:20:00|64228.5|64208.5|64237.1|64227.1|64243.5|64228.5|64222.7|64208.4|622
1620696300000|2021-05-11 01:25:00|64237.2|64227.2|64248.7|64228.7|64249.7|64234|64237.2|64222.8|564
1620696600000|2021-05-11 01:30:00|64248.8|64228.8|64242.7|64222.7|64266.1|64247.6|64232.7|64214.4|658
1620696900000|2021-05-11 01:35:00|64242.4|64222.4|64178.2|64168.2|64243.8|64223.8|64176.2|64161.3|602
1620697200000|2021-05-11 01:40:00|64178.4|64168.4|64214.2|64204.2|64222.2|64205.7|64178.4|64163.7|646
1620697500000|2021-05-11 01:45:00|64214.1|64204.1|64209.9|64189.9|64223.9|64208.8|64198.5|64183|571
1620697800000|2021-05-11 01:50:00|64210|64190|64207.5|64197.5|64218.4|64202.3|64198.3|64183.7|538
1620698100000|2021-05-11 01:55:00|64208.3|64198.3|64244.8|64224.8|64246.7|64229.6|64205.5|64190.4|545
1620698400000|2021-05-11 02:00:00|64239.5|64229.5|64244.1|64224.1|64248.5|64233.5|64231.3|64215.8|561
1620698700000|2021-05-11 02:05:00|64244|64224|64220.2|64210.2|64244.1|64228.8|64220.2|64210.2|601
1620699000000|2021-05-11 02:10:00|64220.1|64210.1|64221.9|64201.9|64228.6|64213.6|64212.1|64198.2|573
1620699300000|2021-05-11 02:15:00|64221.8|64201.8|64212.4|64192.4|64228.3|64213.1|64204.6|64189.2|581
1620699600000|2021-05-11 02:20:00|64212.3|64192.3|64202.7|64182.7|64212.6|64197|64193.8|64178.9|519
1620699900000|2021-05-11 02:25:00|64202.8|64182.8|64189.7|64179.7|64202.8|64185.6|64186.4|64170.8|548
1620700200000|2021-05-11 02:30:00|64188.9|64178.9|64174.8|64164.8|64197|64182.2|64168.3|64153.9|629
1620700500000|2021-05-11 02:35:00|64174.9|64164.9|64186.5|64176.5|64189.5|64178.4|64166.2|64150|571
1620700800000|2021-05-11 02:40:00|64186.1|64176.1|64189.3|64179.3|64199|64184.3|64174.3|64161.2|551
1620701100000|2021-05-11 02:45:00|64189.4|64179.4|64202.5|64192.5|64210|64197.3|64187.4|64173.6|565
1620701400000|2021-05-11 02:50:00|64202.6|64192.6|64211.7|64191.7|64216|64200|64192.5|64181.1|563
1620701700000|2021-05-11 02:55:00|64211.4|64191.4|64199.1|64189.1|64217|64203.3|64198.6|64185.2|478
1620702000000|2021-05-11 03:00:00|64204|64184|64205.5|64195.5|64214|64200.9|64198.8|64184|511
1620702300000|2021-05-11 03:05:00|64205.6|64195.6|64213.5|64203.5|64217.8|64205|64203.3|64188.4|461
1620702600000|2021-05-11 03:10:00|64213.4|64203.4|64242.8|64222.8|64251.7|64236.7|64213.1|64203.1|548
1620702900000|2021-05-11 03:15:00|64242.9|64222.9|64229|64219|64243.1|64229.5|64223.7|64211.7|477
1620703200000|2021-05-11 03:20:00|64230|64220|64229.5|64219.5|64239.5|64226.4|64227.1|64214.2|433
1620703500000|2021-05-11 03:25:00|64229.4|64219.4|64243.2|64223.2|64246.4|64231.8|64228.6|64213.7|470
1620703800000|2021-05-11 03:30:00|64243|64223|64237|64227|64243.7|64228.9|64233.7|64219.8|390
1620704100000|2021-05-11 03:35:00|64236.4|64226.4|64241.8|64231.8|64242|64231.8|64233|64218.2|337
1620704400000|2021-05-11 03:40:00|64241.1|64231.1|64247.1|64227.1|64248.2|64232.9|64238.3|64224.2|324
1620704700000|2021-05-11 03:45:00|64247|64227|64245.9|64235.9|64251.4|64237.7|64239.1|64224.8|452
1620705000000|2021-05-11 03:50:00|64246.1|64236.1|64250.2|64230.2|64255.6|64241.4|64241.7|64227.2|427
1620705300000|2021-05-11 03:55:00|64250.7|64230.7|64247.1|64237.1|64256.1|64245|64243.9|64229.3|463
1620705600000|2021-05-11 04:00:00|64247.2|64237.2|64244.7|64234.7|64253.4|64238.5|64242.3|64229.7|359
1620705900000|2021-05-11 04:05:00|64244.8|64234.8|64247.4|64227.4|64251|64235.7|64238.7|64224.8|417
1620706200000|2021-05-11 04:10:00|64247.6|64227.6|64243.2|64233.2|64250.1|64235.2|64239|64225.1|397
1620706500000|2021-05-11 04:15:00|64242.9|64232.9|64250.6|64230.6|64251.2|64236.2|64240.4|64227.1|299
1620706800000|2021-05-11 04:20:00|64250.7|64230.7|64247|64227|64251.4|64236.4|64237.5|64222.6|389
1620707100000|2021-05-11 04:25:00|64241.3|64231.3|64239.1|64229.1|64247.1|64232.5|64236.8|64222.3|370
1620707400000|2021-05-11 04:30:00|64239.2|64229.2|64241.5|64231.5|64245.6|64232|64238.7|64224.4|294
1620707700000|2021-05-11 04:35:00|64241.4|64231.4|64237.4|64227.4|64248.1|64233.5|64233.3|64219.6|380
1620708000000|2021-05-11 04:40:00|64237.3|64227.3|64241.7|64221.7|64241.8|64228|64236|64221.2|319
1620708300000|2021-05-11 04:45:00|64241.6|64221.6|64238.3|64228.3|64242.9|64230.1|64236.7|64221.6|283
1620708600000|2021-05-11 04:50:00|64238.4|64228.4|64239.4|64229.4|64239.6|64229.6|64237.4|64227.4|214
1620708900000|2021-05-11 04:55:00|64239|64229|64249.2|64229.2|64250.3|64235.5|64239|64228.8|284
1620709200000|2021-05-11 05:00:00|64249.5|64229.5|64245|64235|64249.6|64238.3|64243.1|64229.4|401
1620709500000|2021-05-11 05:05:00|64244.9|64234.9|64235.6|64225.6|64246.1|64236.1|64234.3|64224.3|450
1620709800000|2021-05-11 05:10:00|64235.4|64225.4|64230.8|64220.8|64238.7|64228.7|64229.4|64219.4|473
1620710100000|2021-05-11 05:15:00|64230.9|64220.9|64230.1|64220.1|64234.3|64224.3|64228.4|64218.4|379
1620710400000|2021-05-11 05:20:00|64230.2|64220.2|64219.2|64209.2|64231.3|64221.3|64216.4|64206.4|418
1620710700000|2021-05-11 05:25:00|64219.3|64209.3|64225.7|64215.7|64227.8|64217.8|64217.2|64207.2|355
1620711000000|2021-05-11 05:30:00|64225.5|64215.5|64226.6|64216.6|64234.4|64220.3|64220.7|64209|560
1620711300000|2021-05-11 05:35:00|64226.5|64216.5|64228.3|64218.3|64237|64227|64225.6|64215.6|433
1620711600000|2021-05-11 05:40:00|64228.2|64218.2|64234.4|64224.4|64237.1|64227.1|64226|64216|517
1620711900000|2021-05-11 05:45:00|64234.3|64224.3|64247.3|64237.3|64259.5|64249.5|64234.2|64224.2|543
1620712200000|2021-05-11 05:50:00|64247.4|64237.4|64255.9|64245.9|64257.6|64247.6|64244.6|64231.3|430
1620712500000|2021-05-11 05:55:00|64254.9|64244.9|64251.8|64241.8|64263.2|64249.3|64244.3|64234.3|615
1620712800000|2021-05-11 06:00:00|64251.4|64241.4|64270.3|64260.3|64275.1|64260.9|64248.2|64238.2|609
1620713100000|2021-05-11 06:05:00|64270.2|64260.2|64276.7|64266.7|64280.4|64269.7|64268.3|64258.3|571
1620713400000|2021-05-11 06:10:00|64276.6|64266.6|64297|64287|64303.5|64293.5|64275.3|64265.3|551
1620713700000|2021-05-11 06:15:00|64297.6|64287.6|64288.3|64278.3|64299.3|64289.3|64282.6|64272.6|577
1620714000000|2021-05-11 06:20:00|64288.4|64278.4|64285.2|64275.2|64294.6|64284.3|64282.9|64272.9|563
1620714300000|2021-05-11 06:25:00|64285.3|64275.3|64296.4|64286.4|64297.6|64287.6|64284.6|64274.6|497
1620714600000|2021-05-11 06:30:00|64296.7|64286.7|64290.1|64280.1|64298.8|64288.8|64289.1|64279.1|565
1620714900000|2021-05-11 06:35:00|64290|64280|64273.9|64263.9|64290.9|64280.9|64270.9|64255.9|567
1620715200000|2021-05-11 06:40:00|64274|64264|64280.1|64270.1|64295|64279.3|64274|64264|548
1620715500000|2021-05-11 06:45:00|64280|64270|64281.6|64271.6|64282.2|64271.9|64268.1|64255.7|490
1620715800000|2021-05-11 06:50:00|64281.5|64271.5|64277.3|64267.3|64283.2|64273.2|64271.2|64260.8|496
1620716100000|2021-05-11 06:55:00|64278|64268|64290.4|64280.4|64296.9|64286.9|64278|64268|566
1620716400000|2021-05-11 07:00:00|64290.1|64280.1|64279.8|64269.8|64299|64289|64279.5|64269.5|786
1620716700000|2021-05-11 07:05:00|64280|64270|64294.3|64284.3|64299.8|64287.1|64276.5|64266.5|742
1620717000000|2021-05-11 07:10:00|64294.5|64284.5|64291.9|64281.9|64306.1|64291.6|64284.3|64274.3|741
1620717300000|2021-05-11 07:15:00|64291.7|64281.7|64298.8|64288.8|64299.8|64289.8|64290.6|64277.1|690
1620717600000|2021-05-11 07:20:00|64298.7|64288.7|64276.6|64266.6|64299.6|64289.6|64276.5|64261.6|693
1620717900000|2021-05-11 07:25:00|64276.7|64266.7|64287.5|64277.5|64289.7|64277.8|64271.3|64261.3|710
1620718200000|2021-05-11 07:30:00|64287.6|64277.6|64276.3|64266.3|64287.8|64277.8|64275.4|64265|732
1620718500000|2021-05-11 07:35:00|64276.2|64266.2|64253.3|64243.3|64281.6|64271.4|64248.9|64234.8|709
1620718800000|2021-05-11 07:40:00|64253.6|64243.6|64253|64243|64261.6|64251.6|64250|64235.6|696
1620719100000|2021-05-11 07:45:00|64252.9|64242.9|64259.8|64249.8|64263.1|64252.7|64250.5|64240.5|652
1620719400000|2021-05-11 07:50:00|64260.1|64250.1|64276.3|64266.3|64282|64267|64259.8|64245.8|645
1620719700000|2021-05-11 07:55:00|64276.2|64266.2|64256.3|64246.3|64276.7|64266.7|64255.8|64241.7|643
1620720000000|2021-05-11 08:00:00|64256.2|64246.2|64221.7|64211.7|64256.4|64246.4|64221.7|64208.4|760
1620720300000|2021-05-11 08:05:00|64221.8|64211.8|64228|64218|64235.2|64223.8|64218.5|64205.6|700
1620720600000|2021-05-11 08:10:00|64226.5|64216.5|64231.8|64221.8|64235.6|64225.6|64223.3|64211.1|636
1620720900000|2021-05-11 08:15:00|64231.6|64221.6|64235.4|64225.4|64244.2|64230.4|64229.1|64219.1|610
1620721200000|2021-05-11 08:20:00|64235.3|64225.3|64251.6|64241.6|64252.7|64242.7|64234.6|64222.2|656
1620721500000|2021-05-11 08:25:00|64251.5|64241.5|64246.2|64236.2|64255|64245|64239.6|64228.2|638
1620721800000|2021-05-11 08:30:00|64246.1|64236.1|64242.9|64232.9|64251.2|64237.6|64238.3|64224.8|600
1620722100000|2021-05-11 08:35:00|64242.7|64232.7|64233.5|64223.5|64245.3|64235.3|64226.9|64216.9|660
1620722400000|2021-05-11 08:40:00|64233.4|64223.4|64214.2|64204.2|64235.2|64225.2|64214.2|64198.9|686
1620722700000|2021-05-11 08:45:00|64214.4|64204.4|64200.1|64190.1|64219|64209|64199.8|64189.8|615
1620723000000|2021-05-11 08:50:00|64199.7|64189.7|64188.3|64168.3|64203.6|64191.4|64182.5|64168.1|720
1620723300000|2021-05-11 08:55:00|64188.2|64168.2|64179.7|64169.7|64188.6|64173.5|64167.6|64157.6|657
1620723600000|2021-05-11 09:00:00|64179.6|64169.6|64192.8|64182.8|64193|64183|64162.7|64152|722
1620723900000|2021-05-11 09:05:00|64192.6|64182.6|64193.2|64183.2|64213.3|64197.2|64191.5|64179|687
1620724200000|2021-05-11 09:10:00|64193.3|64183.3|64210.8|64200.8|64211.1|64201.1|64192.9|64180.8|543
1620724500000|2021-05-11 09:15:00|64210.1|64200.1|64204.4|64194.4|64215.9|64201.7|64201.2|64191.2|617
1620724800000|2021-05-11 09:20:00|64205.5|64195.5|64198.9|64188.9|64212.8|64198|64197.6|64184.1|491
1620725100000|2021-05-11 09:25:00|64198.8|64188.8|64194|64184|64205.2|64195.2|64190.2|64179.3|538
1620725400000|2021-05-11 09:30:00|64194.1|64184.1|64196.7|64186.7|64202.2|64189.7|64192.1|64182.1|586
1620725700000|2021-05-11 09:35:00|64196.8|64186.8|64202.9|64192.9|64209|64195|64194.6|64180.7|550
1620726000000|2021-05-11 09:40:00|64203|64193|64203.3|64193.3|64205.7|64195.7|64194.8|64184.8|515
1620726300000|2021-05-11 09:45:00|64203.6|64193.6|64200.2|64190.2|64207.1|64195.3|64196.3|64186.3|553
1620726600000|2021-05-11 09:50:00|64200.1|64190.1|64200.2|64190.2|64206.9|64196.9|64199.7|64189.7|513
1620726900000|2021-05-11 09:55:00|64200.5|64190.5|64196.3|64186.3|64205.5|64190.9|64193.8|64181.4|477
1620727200000|2021-05-11 10:00:00|64195.9|64185.9|64214.7|64194.7|64215.7|64199.2|64189.2|64177.9|523
1620727500000|2021-05-11 10:05:00|64214.6|64194.6|64210|64200|64224.8|64209.7|64209.5|64194.6|425
1620727800000|2021-05-11 10:10:00|64210.1|64200.1|64210.4|64190.4|64221.3|64207.4|64205.1|64189.9|440
1620728100000|2021-05-11 10:15:00|64210.5|64190.5|64201.7|64191.7|64210.9|64198.2|64199.4|64187.8|444
1620728400000|2021-05-11 10:20:00|64201.8|64191.8|64202.2|64192.2|64205.1|64195.1|64199.6|64189.6|500
1620728700000|2021-05-11 10:25:00|64202.3|64192.3|64214|64204|64216.4|64204|64202.1|64192.1|566
1620729000000|2021-05-11 10:30:00|64214.2|64204.2|64223.8|64213.8|64225.7|64215.7|64214|64204|558
1620729300000|2021-05-11 10:35:00|64223.7|64213.7|64220.8|64210.8|64228.8|64214.3|64219.7|64207.6|441
1620729600000|2021-05-11 10:40:00|64221|64211|64227.9|64217.9|64232.4|64218.1|64220|64210|488
1620729900000|2021-05-11 10:45:00|64228|64218|64222.9|64212.9|64232.1|64218.9|64222.1|64211.8|515
1620730200000|2021-05-11 10:50:00|64222.8|64212.8|64218|64208|64225.5|64213.1|64217.7|64204.1|468
1620730500000|2021-05-11 10:55:00|64218.1|64208.1|64217.5|64207.5|64225.8|64211.1|64216.6|64201.9|511
1620730800000|2021-05-11 11:00:00|64217.7|64207.7|64220.1|64200.1|64225.9|64212|64214.3|64199.2|542
1620731100000|2021-05-11 11:05:00|64220.3|64200.3|64217.9|64207.9|64220.3|64208.7|64208.3|64198.3|492
1620731400000|2021-05-11 11:10:00|64218|64208|64206.5|64196.5|64218|64208|64205.7|64190.8|592
1620731700000|2021-05-11 11:15:00|64206.6|64196.6|64205.5|64195.5|64212.6|64200.7|64205.5|64192.1|629
1620732000000|2021-05-11 11:20:00|64206.3|64196.3|64200.7|64190.7|64210.8|64200.8|64199.2|64189.1|597
1620732300000|2021-05-11 11:25:00|64200.5|64190.5|64204.1|64194.1|64209.3|64195.4|64200.1|64186.2|598
1620732600000|2021-05-11 11:30:00|64204.2|64194.2|64198.5|64188.5|64211.2|64196.1|64194.9|64181.9|578
1620732900000|2021-05-11 11:35:00|64198.4|64188.4|64202.2|64192.2|64204.4|64192.4|64195.4|64181.6|500
1620733200000|2021-05-11 11:40:00|64202.6|64192.6|64200.3|64190.3|64206|64192.7|64199.1|64185.9|531
1620733500000|2021-05-11 11:45:00|64200.1|64190.1|64208.5|64188.5|64211.2|64196.1|64199.9|64186.2|480
1620733800000|2021-05-11 11:50:00|64208.4|64188.4|64198.7|64188.7|64208.8|64197.5|64197.2|64185.2|441
1620734100000|2021-05-11 11:55:00|64198.6|64188.6|64205.4|64195.4|64213.1|64198.3|64194.3|64184.3|589
1620734400000|2021-05-11 12:00:00|64205.3|64195.3|64193.9|64183.9|64207.9|64196.9|64193.1|64179.4|581
1620734700000|2021-05-11 12:05:00|64194|64184|64208.1|64198.1|64208.1|64198.1|64190.9|64178.8|576
1620735000000|2021-05-11 12:10:00|64208.3|64198.3|64214.5|64204.5|64220|64205.1|64203|64191.9|565
1620735300000|2021-05-11 12:15:00|64214.4|64204.4|64229.5|64209.5|64232.7|64217.3|64210.4|64197.8|692
1620735600000|2021-05-11 12:20:00|64229.4|64209.4|64233.2|64213.2|64233.9|64220.3|64222.6|64207.4|620
1620735900000|2021-05-11 12:25:00|64233.3|64213.3|64236.9|64226.9|64240.3|64227.1|64223.8|64211.6|636
1620736200000|2021-05-11 12:30:00|64236.8|64226.8|64256.9|64246.9|64266.4|64251.4|64236.7|64226.7|761
1620736500000|2021-05-11 12:35:00|64257|64247|64250.9|64240.9|64263.1|64247.9|64245.9|64231.4|733
1620736800000|2021-05-11 12:40:00|64251.1|64241.1|64249.2|64239.2|64256.8|64243.1|64245.7|64231.5|692
1620737100000|2021-05-11 12:45:00|64249.3|64239.3|64248.1|64238.1|64252.7|64239.5|64237.3|64222.5|615
1620737400000|2021-05-11 12:50:00|64248|64238|64256.8|64246.8|64261.5|64247.9|64240.6|64227.5|630
1620737700000|2021-05-11 12:55:00|64257|64247|64271.9|64261.9|64272.2|64262.2|64252.6|64241.2|665
1620738000000|2021-05-11 13:00:00|64271.8|64261.8|64255.1|64245.1|64279.2|64264.7|64251.1|64236.3|924
1620738300000|2021-05-11 13:05:00|64255.2|64245.2|64282.3|64272.3|64285.3|64275.3|64248.7|64234.1|885
1620738600000|2021-05-11 13:10:00|64281.5|64271.5|64286.8|64276.8|64291.9|64278.8|64272.9|64262.9|934
1620738900000|2021-05-11 13:15:00|64286.7|64276.7|64298.8|64288.8|64299.8|64289.8|64281.1|64271.1|835
1620739200000|2021-05-11 13:20:00|64299.7|64289.7|64322.2|64312.2|64324.1|64314.1|64297.8|64287.8|797
1620739500000|2021-05-11 13:25:00|64323.3|64313.3|64310|64300|64333.2|64318.1|64309.9|64299.9|592
1620739800000|2021-05-11 13:30:00|64310.1|64300.1|64310|64300|64322|64308.8|64296.7|64283.5|733
1620740100000|2021-05-11 13:35:00|64310.1|64300.1|64307.3|64297.3|64315.2|64301.7|64301.8|64291.8|661
1620740400000|2021-05-11 13:40:00|64307.5|64297.5|64287.4|64277.4|64308.2|64298.2|64284.3|64272|648
1620740700000|2021-05-11 13:45:00|64287.1|64277.1|64292.5|64282.5|64297.2|64284.5|64285|64275|854
1620741000000|2021-05-11 13:50:00|64292.2|64282.2|64278.6|64268.6|64293|64283|64277.4|64266|872
1620741300000|2021-05-11 13:55:00|64278.4|64268.4|64244.5|64234.5|64281.2|64271.2|64243.8|64228.7|891
1620741600000|2021-05-11 14:00:00|64244.4|64234.4|64249.8|64239.8|64260.5|64250.5|64242.3|64227.6|887
1620741900000|2021-05-11 14:05:00|64250.5|64240.5|64248.4|64238.4|64251.3|64241.3|64243|64233|870
1620742200000|2021-05-11 14:10:00|64248.3|64238.3|64245.3|64235.3|64257.2|64247.2|64244.6|64234.6|851
1620742500000|2021-05-11 14:15:00|64245.5|64235.5|64253.4|64243.4|64259|64246.9|64243.7|64233.7|885
1620742800000|2021-05-11 14:20:00|64252.9|64242.9|64254.4|64244.4|64255.8|64245.8|64242.5|64230.3|844
1620743100000|2021-05-11 14:25:00|64254.6|64244.6|64252.2|64242.2|64261|64251|64250.7|64240.7|896
1620743400000|2021-05-11 14:30:00|64252.3|64242.3|64274.3|64264.3|64284.8|64271.7|64252|64242|966
1620743700000|2021-05-11 14:35:00|64274.6|64264.6|64293.6|64283.6|64293.9|64283.9|64272.8|64262.8|844
1620744000000|2021-05-11 14:40:00|64293.7|64283.7|64296.2|64286.2|64301.9|64290.1|64288.1|64277.8|914
1620744300000|2021-05-11 14:45:00|64296.5|64286.5|64283.3|64273.3|64308.9|64294|64280.4|64266.6|972
1620744600000|2021-05-11 14:50:00|64282.5|64272.5|64293.5|64283.5|64303.2|64289.2|64277.4|64265|956
1620744900000|2021-05-11 14:55:00|64294.3|64284.3|64293.9|64283.9|64298.8|64285.9|64285.1|64272.3|822
1620745200000|2021-05-11 15:00:00|64294|64284|64320.9|64300.9|64321.5|64306.5|64289|64279|844
1620745500000|2021-05-11 15:05:00|64321.2|64301.2|64299.1|64289.1|64321.4|64309.5|64295.6|64280.6|882
1620745800000|2021-05-11 15:10:00|64299|64289|64286.1|64276.1|64310|64295.4|64286.1|64276.1|824
1620746100000|2021-05-11 15:15:00|64286|64276|64269.5|64259.5|64287.9|64277.9|64268.8|64253.9|764
1620746400000|2021-05-11 15:20:00|64269.7|64259.7|64264.5|64254.5|64272.8|64260.9|64263.8|64249.2|715
1620746700000|2021-05-11 15:25:00|64264.6|64254.6|64259.3|64249.3|64265.1|64255.1|64257.6|64247.6|566
1620747000000|2021-05-11 15:30:00|64259.5|64249.5|64287|64277|64287.1|64277.1|64258.7|64248.7|755
1620747300000|2021-05-11 15:35:00|64286.8|64276.8|64269.2|64259.2|64291.3|64276.8|64264.7|64251|731
1620747600000|2021-05-11 15:40:00|64269.1|64259.1|64284.8|64274.8|64286.7|64275.7|64266.2|64255.3|799
1620747900000|2021-05-11 15:45:00|64284.6|64274.6|64289.7|64279.7|64298.8|64284.6|64278.9|64266.4|789
1620748200000|2021-05-11 15:50:00|64289.8|64279.8|64284.4|64274.4|64293.9|64282.4|64283.4|64269|751
1620748500000|2021-05-11 15:55:00|64284.5|64274.5|64290.5|64280.5|64295.9|64281.7|64283.1|64272.6|688
1620748800000|2021-05-11 16:00:00|64290.6|64280.6|64304.2|64284.2|64307|64291.7|64286.7|64271.1|727
1620749100000|2021-05-11 16:05:00|64304.1|64284.1|64302.6|64292.6|64309.4|64295.9|64298.4|64283.6|642
1620749400000|2021-05-11 16:10:00|64302.2|64292.2|64302.5|64292.5|64307.7|64295.1|64301.4|64287|636
1620749700000|2021-05-11 16:15:00|64302.4|64292.4|64290.7|64280.7|64304.1|64292.4|64288.5|64275.6|716
1620750000000|2021-05-11 16:20:00|64290.6|64280.6|64300.1|64290.1|64306.2|64292.5|64288.6|64274.5|647
1620750300000|2021-05-11 16:25:00|64300.8|64290.8|64308.1|64298.1|64314.4|64299.8|64300.4|64285.8|618
1620750600000|2021-05-11 16:30:00|64308|64298|64304.6|64294.6|64313.5|64299.1|64301.7|64287|566
1620750900000|2021-05-11 16:35:00|64304.4|64294.4|64303.4|64293.4|64309.6|64295.1|64297.6|64283.4|665
1620751200000|2021-05-11 16:40:00|64302.8|64292.8|64313.5|64303.5|64320.1|64306.1|64302.5|64291.7|640
1620751500000|2021-05-11 16:45:00|64313.4|64303.4|64310.8|64300.8|64318.9|64305|64310|64297.7|483
1620751800000|2021-05-11 16:50:00|64310.5|64300.5|64310.1|64300.1|64322.3|64308.1|64309.5|64294.2|469
1620752100000|2021-05-11 16:55:00|64310.2|64300.2|64301.4|64291.4|64316.7|64303.8|64301.3|64286|576
1620752400000|2021-05-11 17:00:00|64301.3|64291.3|64293.1|64283.1|64310.6|64295.6|64292.9|64282.9|575
1620752700000|2021-05-11 17:05:00|64293.2|64283.2|64297|64287|64302.2|64289.8|64291.4|64276.3|476
1620753000000|2021-05-11 17:10:00|64297.1|64287.1|64295.6|64285.6|64304.3|64290.3|64294.4|64282.6|513
1620753300000|2021-05-11 17:15:00|64295.7|64285.7|64288.1|64278.1|64301.4|64287.5|64284.5|64269.7|707
1620753600000|2021-05-11 17:20:00|64288.2|64278.2|64286.4|64276.4|64293.1|64278.9|64281.5|64267.7|681
1620753900000|2021-05-11 17:25:00|64285.5|64275.5|64275.4|64265.4|64288.3|64276.4|64275|64260.6|553
1620754200000|2021-05-11 17:30:00|64275.3|64265.3|64273.2|64263.2|64279.7|64265.6|64270.5|64256.9|579
1620754500000|2021-05-11 17:35:00|64273.1|64263.1|64295.4|64285.4|64306.7|64293.6|64270.5|64256.2|755
1620754800000|2021-05-11 17:40:00|64295.5|64285.5|64295.4|64285.4|64305.3|64291.2|64294|64280.6|631
1620755100000|2021-05-11 17:45:00|64295.3|64285.3|64290.2|64280.2|64303.4|64288.5|64290.1|64275.4|635
1620755400000|2021-05-11 17:50:00|64290.1|64280.1|64301.1|64291.1|64306.1|64292.3|64290|64276.6|688
1620755700000|2021-05-11 17:55:00|64300.8|64290.8|64296.5|64286.5|64307.3|64293.6|64285.9|64271.4|718
1620756000000|2021-05-11 18:00:00|64296.4|64286.4|64305|64295|64312.8|64298.2|64291.9|64276.6|691
1620756300000|2021-05-11 18:05:00|64304.9|64294.9|64308.6|64298.6|64314.3|64299.5|64302.9|64288.5|576
1620756600000|2021-05-11 18:10:00|64308.5|64298.5|64316.3|64306.3|64321.2|64307|64307|64297|557
1620756900000|2021-05-11 18:15:00|64316.2|64306.2|64314.5|64304.5|64322.7|64311.9|64311.9|64298.4|466
1620757200000|2021-05-11 18:20:00|64314.6|64304.6|64305.3|64295.3|64320.5|64305.4|64305|64292.3|503
1620757500000|2021-05-11 18:25:00|64305.4|64295.4|64292.2|64282.2|64305.4|64295.4|64289.3|64276.3|439
1620757800000|2021-05-11 18:30:00|64292.3|64282.3|64292.6|64282.6|64309.7|64294.9|64291|64277.3|687
1620758100000|2021-05-11 18:35:00|64292.4|64282.4|64297.4|64287.4|64302.9|64288.9|64288.8|64278.8|561
1620758400000|2021-05-11 18:40:00|64297.5|64287.5|64288.2|64278.2|64308.1|64293.1|64287.6|64277.6|554
1620758700000|2021-05-11 18:45:00|64288.1|64278.1|64291.3|64281.3|64301.1|64286.3|64287.8|64276.5|473
1620759000000|2021-05-11 18:50:00|64291.4|64281.4|64287.1|64277.1|64293.2|64283.2|64286.6|64272.6|412
1620759300000|2021-05-11 18:55:00|64287|64277|64292|64282|64298.1|64283.4|64283.8|64273.8|491
1620759600000|2021-05-11 19:00:00|64292.1|64282.1|64297.2|64287.2|64307|64292|64290.7|64277.2|542
1620759900000|2021-05-11 19:05:00|64297.1|64287.1|64301|64291|64307.1|64292.2|64294.8|64279.7|353
1620760200000|2021-05-11 19:10:00|64300.9|64290.9|64303.6|64283.6|64305.9|64290.9|64293.9|64278.9|436
1620760500000|2021-05-11 19:15:00|64303.7|64283.7|64288|64278|64303.8|64288.7|64286.9|64271.7|491
1620760800000|2021-05-11 19:20:00|64288.1|64278.1|64284.9|64274.9|64294|64278.6|64284|64269.8|365
1620761100000|2021-05-11 19:25:00|64284.8|64274.8|64283.4|64263.4|64286.5|64275.3|64276.5|64259.2|453
1620761400000|2021-05-11 19:30:00|64283.7|64263.7|64294.3|64274.3|64295.7|64277.4|64279|64263.5|456
1620761700000|2021-05-11 19:35:00|64294.1|64274.1|64293.8|64273.8|64299.3|64283.5|64288.3|64272.3|514
1620762000000|2021-05-11 19:40:00|64294.5|64274.5|64294.2|64274.2|64294.9|64279.3|64285.8|64271.2|372
1620762300000|2021-05-11 19:45:00|64294.1|64274.1|64286.5|64276.5|64294.4|64279.4|64285.3|64270.8|465
1620762600000|2021-05-11 19:50:00|64286.4|64276.4|64291.1|64271.1|64292.6|64277.8|64283.3|64268|389
1620762900000|2021-05-11 19:55:00|64291|64271|64296.6|64276.6|64299.1|64282|64287.7|64270.4|508
1620763200000|2021-05-11 20:00:00|64296.9|64276.9|64297.8|64277.8|64299.1|64283.5|64293.2|64275.9|230
1620763500000|2021-05-11 20:05:00|64297.9|64277.9|64314.4|64294.4|64315.9|64298.8|64297.6|64277.6|255
1620763800000|2021-05-11 20:10:00|64314.3|64294.3|64314.6|64294.6|64315.7|64300.1|64310.1|64292.6|173
1620764100000|2021-05-11 20:15:00|64314.5|64294.5|64315|64295|64315.7|64300|64310|64293.5|140
1620764400000|2021-05-11 20:20:00|64310|64300|64315|64295|64315.3|64300|64309.7|64294.8|77
1620764700000|2021-05-11 20:25:00|64315.1|64295.1|64313.5|64293.5|64315.8|64299.9|64309.7|64293.3|80
1620765000000|2021-05-11 20:30:00|64313.7|64293.7|64313.6|64293.6|64314.5|64298.4|64308.3|64292.9|95
1620765300000|2021-05-11 20:35:00|64313.5|64293.5|64309.1|64289.1|64313.7|64298.6|64308.1|64288.1|169
1620765600000|2021-05-11 20:40:00|64308.9|64288.9|64305.1|64285.1|64309.6|64289.6|64304.6|64284.6|220
1620765900000|2021-05-11 20:45:00|64305|64285|64303.8|64283.8|64307.1|64287.1|64303.7|64283.7|106
1620766200000|2021-05-11 20:50:00|64303.6|64283.6|64300.3|64280.3|64305|64285|64298.9|64278.9|145
1620766500000|2021-05-11 20:55:00|64300.4|64280.4|64295.2|64275.2|64303.6|64281.6|64294.7|64272.4|185
1620766800000|2021-05-11 21:00:00|64292.1|64272.1|64292.8|64272.8|64295.2|64275.2|64291|64271|36
1620767100000|2021-05-11 21:05:00|64294.4|64274.4|64316.8|64239.3|64331.5|64289.6|64289.1|64218.7|208
1620767400000|2021-05-11 21:10:00|64318.2|64243.5|64313.6|64259.6|64328.4|64263.3|64312.7|64237.7|229
1620767700000|2021-05-11 21:15:00|64317.5|64255.3|64320.4|64257.2|64326.2|64259.6|64305.5|64246.6|117
1620768000000|2021-05-11 21:20:00|64321|64259|64321|64259.4|64328.7|64259.9|64305.5|64240.6|96
1620768300000|2021-05-11 21:25:00|64314|64253.9|64317.3|64251.3|64326.2|64259.9|64305.5|64244|96
1620768600000|2021-05-11 21:30:00|64312.8|64251.8|64322.2|64257.8|64327.7|64264.2|64306.5|64250.4|119
1620768900000|2021-05-11 21:35:00|64323.2|64258.1|64320.7|64253.5|64323.2|64271.3|64308.5|64251|171
1620769200000|2021-05-11 21:40:00|64317.8|64256.6|64319.5|64254.7|64324|64261.7|64301.4|64243.4|165
1620769500000|2021-05-11 21:45:00|64319.7|64255.3|64318.9|64266.7|64328.3|64270.8|64308.6|64251.5|159
1620769800000|2021-05-11 21:50:00|64322.6|64268.7|64317.6|64265.7|64326.9|64271.2|64308.5|64243.3|134
1620770100000|2021-05-11 21:55:00|64322|64261.5|64312|64256.9|64326.6|64267.7|64307|64251.1|226
1620770400000|2021-05-11 22:00:00|64310.4|64256.1|64291.2|64271.2|64317.9|64274.3|64286.9|64241.3|434
1620770700000|2021-05-11 22:05:00|64305.4|64264.6|64302.6|64256.6|64308|64270.9|64288.6|64253.6|305
1620771000000|2021-05-11 22:10:00|64302.5|64256.8|64299.8|64263.3|64303.6|64274.4|64290.2|64255.8|288
1620771300000|2021-05-11 22:15:00|64301.5|64263.8|64306.2|64264|64306.2|64276.8|64289|64258.7|187
1620771600000|2021-05-11 22:20:00|64305.1|64262.9|64305.2|64260.9|64308.1|64276.9|64296.8|64255.9|263
1620771900000|2021-05-11 22:25:00|64304.7|64260.6|64308|64265.1|64312.7|64269.1|64298.8|64247.1|323
1620772200000|2021-05-11 22:30:00|64308.2|64264.7|64304.1|64270.5|64323.7|64279.8|64297.2|64249.3|374
1620772500000|2021-05-11 22:35:00|64304.2|64270.9|64305.7|64273.2|64314.6|64279.7|64296.7|64257|225
1620772800000|2021-05-11 22:40:00|64304.8|64273|64297.9|64277.9|64310.6|64278.6|64296.3|64268.9|140
1620773100000|2021-05-11 22:45:00|64297.6|64277.6|64299.5|64279.5|64315.2|64279.8|64297.4|64266|146
1620773400000|2021-05-11 22:50:00|64307.6|64274.8|64308.5|64271.6|64317.3|64279.8|64298.4|64269.4|130
1620773700000|2021-05-11 22:55:00|64308.2|64271.8|64303.8|64272.6|64315|64280.2|64297.6|64264.6|154
1620774000000|2021-05-11 23:00:00|64304.8|64274.7|64298.4|64278.4|64318.4|64279.9|64297|64262.1|145
1620774300000|2021-05-11 23:05:00|64306.4|64269.9|64301.7|64268.7|64311.4|64279.8|64296.7|64261.3|111
1620774600000|2021-05-11 23:10:00|64309.7|64267.9|64303.3|64268.2|64322.6|64278.6|64296|64253.8|132
1620774900000|2021-05-11 23:15:00|64308.8|64268.4|64293.4|64273.4|64325|64280.2|64293.4|64257|168
1620775200000|2021-05-11 23:20:00|64291.2|64271.2|64299.3|64279.3|64313.3|64280|64290|64263.6|188
1620775500000|2021-05-11 23:25:00|64304.1|64274|64298.9|64278.9|64313.1|64279.8|64296.9|64258.2|110
1620775800000|2021-05-11 23:30:00|64304.9|64274.1|64297.2|64277.2|64308.1|64279.7|64297|64268.6|100
1620776100000|2021-05-11 23:35:00|64297.3|64277.3|64297.2|64277.2|64310.5|64279.5|64297|64262.3|101
1620776400000|2021-05-11 23:40:00|64299.7|64279.7|64298.6|64278.6|64315.1|64279.8|64297.1|64261|163
1620776700000|2021-05-11 23:45:00|64297.1|64277.1|64307.3|64276.4|64316.9|64283.8|64297.1|64259.8|202
1620777000000|2021-05-11 23:50:00|64306.7|64273.6|64304.2|64270.9|64311.7|64283.3|64296.6|64265.5|170
1620777300000|2021-05-11 23:55:00|64303.4|64271.7|64302|64282|64316.4|64283.7|64294.8|64262|182
1620777600000|2021-05-12 00:00:00|64301.9|64281.9|64292|64272|64309.1|64282.7|64284.4|64264.4|319
1620777900000|2021-05-12 00:05:00|64291.9|64271.9|64268.1|64248.1|64292.3|64272.3|64259|64239|413
1620778200000|2021-05-12 00:10:00|64268.3|64248.3|64268.5|64248.5|64275.8|64255.8|64266.1|64246.1|453
1620778500000|2021-05-12 00:15:00|64268.6|64248.6|64269|64249|64271.4|64251.4|64266.9|64246.9|404
1620778800000|2021-05-12 00:20:00|64268.6|64248.6|64280.8|64260.8|64282|64262|64268.3|64248.3|271
1620779100000|2021-05-12 00:25:00|64280.7|64260.7|64278.8|64258.8|64280.9|64260.9|64277.8|64257.8|369
1620779400000|2021-05-12 00:30:00|64279|64259|64283.6|64263.6|64286.6|64266.6|64277.7|64257.7|516
1620779700000|2021-05-12 00:35:00|64283.5|64263.5|64293.4|64273.4|64296.3|64276.3|64279.5|64259.5|450
1620780000000|2021-05-12 00:40:00|64293.6|64273.6|64299.4|64279.4|64309|64289|64293.6|64273.6|426
1620780300000|2021-05-12 00:45:00|64299.6|64279.6|64296.6|64276.6|64299.7|64279.7|64290.1|64270.1|672
1620780600000|2021-05-12 00:50:00|64296.7|64276.7|64307.2|64287.2|64307.2|64287.2|64289.5|64270.8|525
1620780900000|2021-05-12 00:55:00|64307.1|64287.1|64311.4|64291.4|64320.3|64300.3|64305.5|64285.5|568
1620781200000|2021-05-12 01:00:00|64311.5|64291.5|64294.2|64274.2|64312|64292|64293.7|64273.7|744
1620781500000|2021-05-12 01:05:00|64294|64274|64279.9|64259.9|64301.3|64281.3|64275.8|64255.8|744
1620781800000|2021-05-12 01:10:00|64279.8|64259.8|64288.2|64268.2|64292.5|64272.5|64279.4|64259.4|646
1620782100000|2021-05-12 01:15:00|64288.5|64268.5|64287.7|64267.7|64290.3|64272.9|64281|64264.8|573
1620782400000|2021-05-12 01:20:00|64287.4|64267.4|64296.4|64276.4|64309.9|64294.8|64281.2|64266|695
1620782700000|2021-05-12 01:25:00|64296.5|64276.5|64297.4|64277.4|64308.5|64293.2|64293.5|64273.5|520
1620783000000|2021-05-12 01:30:00|64297.2|64277.2|64293|64273|64310.1|64292|64268.1|64253|841
1620783300000|2021-05-12 01:35:00|64293.4|64273.4|64335.3|64315.3|64340.3|64320.3|64286.2|64266.2|834
1620783600000|2021-05-12 01:40:00|64335.7|64315.7|64333.6|64313.6|64343.1|64327.8|64322.5|64306.3|799
1620783900000|2021-05-12 01:45:00|64333.5|64313.5|64326.8|64306.8|64342.2|64327|64319.6|64299.6|821
1620784200000|2021-05-12 01:50:00|64326.9|64306.9|64333.7|64313.7|64343.3|64328.7|64318.4|64298.4|785
1620784500000|2021-05-12 01:55:00|64333.8|64313.8|64338.8|64328.8|64343.2|64328.8|64323.2|64307.4|656
1620784800000|2021-05-12 02:00:00|64338.7|64328.7|64327.3|64307.3|64353|64337.8|64315.3|64300.6|808
1620785100000|2021-05-12 02:05:00|64327.2|64307.2|64321.8|64311.8|64331.7|64315.7|64315.7|64302.7|690
1620785400000|2021-05-12 02:10:00|64321.9|64311.9|64327.9|64307.9|64332.7|64317.9|64318.8|64303.8|722
1620785700000|2021-05-12 02:15:00|64328|64308|64325.1|64305.1|64332.8|64317.8|64317.8|64303|699
1620786000000|2021-05-12 02:20:00|64320|64310|64326|64306|64330.7|64316.5|64309|64293.8|699
1620786300000|2021-05-12 02:25:00|64325.8|64305.8|64331.4|64321.4|64338.2|64322.7|64318.8|64303.8|719
1620786600000|2021-05-12 02:30:00|64336.3|64316.3|64337.8|64317.8|64344.2|64328|64324.3|64309.2|695
1620786900000|2021-05-12 02:35:00|64337.6|64317.6|64331.8|64321.8|64340.7|64324.3|64325.3|64312.1|645
1620787200000|2021-05-12 02:40:00|64332|64322|64328.3|64318.3|64338.3|64325.3|64326|64311.5|620
1620787500000|2021-05-12 02:45:00|64328.2|64318.2|64339.1|64329.1|64342.7|64329.1|64326.5|64316.5|618
1620787800000|2021-05-12 02:50:00|64339.3|64329.3|64348.1|64338.1|64354.2|64341.3|64336.1|64320.5|807
1620788100000|2021-05-12 02:55:00|64347.9|64337.9|64343.1|64333.1|64360.9|64347.3|64340.4|64327.9|777
1620788400000|2021-05-12 03:00:00|64342.7|64332.7|64347.1|64337.1|64352.2|64339.3|64342.5|64331|583
1620788700000|2021-05-12 03:05:00|64346.8|64336.8|64345.4|64335.4|64351|64339|64344|64330.7|568
1620789000000|2021-05-12 03:10:00|64345.7|64335.7|64352.5|64342.5|64360.5|64344.3|64345.7|64335.7|556
1620789300000|2021-05-12 03:15:00|64352.4|64342.4|64352.4|64342.4|64358.2|64345|64350|64336.1|550
1620789600000|2021-05-12 03:20:00|64352.5|64342.5|64361.1|64351.1|64361.2|64351.2|64350.4|64337.6|672
1620789900000|2021-05-12 03:25:00|64361.2|64351.2|64381.5|64371.5|64390.3|64376.4|64360.3|64347.3|752
1620790200000|2021-05-12 03:30:00|64386.5|64366.5|64372.7|64362.7|64387.4|64371.5|64370|64356.1|634
1620790500000|2021-05-12 03:35:00|64377.7|64357.7|64377.6|64357.6|64380.8|64363.4|64360.8|64346|677
1620790800000|2021-05-12 03:40:00|64377.7|64357.7|64373.8|64363.8|64382.1|64367.1|64370.4|64355|602
1620791100000|2021-05-12 03:45:00|64373.9|64363.9|64400.3|64380.3|64400.9|64385.9|64373.1|64363.1|658
1620791400000|2021-05-12 03:50:00|64400.8|64380.8|64396.9|64376.9|64400.8|64385.6|64388.7|64373.4|586
1620791700000|2021-05-12 03:55:00|64397.1|64377.1|64393.7|64383.7|64400.7|64386.2|64388.2|64373.4|593
1620792000000|2021-05-12 04:00:00|64393.8|64383.8|64395.4|64385.4|64399.6|64385.5|64388|64372.6|615
1620792300000|2021-05-12 04:05:00|64395.3|64385.3|64399.5|64389.5|64406.1|64391.8|64394.6|64379.5|462
1620792600000|2021-05-12 04:10:00|64399.3|64389.3|64396|64386|64404.5|64389.5|64393.9|64381.1|572
1620792900000|2021-05-12 04:15:00|64395.9|64385.9|64406.4|64396.4|64410.3|64397.2|64394.4|64384.4|498
1620793200000|2021-05-12 04:20:00|64408|64398|64406.4|64396.4|64423.5|64407.6|64405.5|64390.9|646
1620793500000|2021-05-12 04:25:00|64406.3|64396.3|64412.8|64402.8|64417.5|64403|64405|64391.6|510
1620793800000|2021-05-12 04:30:00|64413.7|64403.7|64408|64398|64419.8|64404.8|64407.1|64391.9|572
1620794100000|2021-05-12 04:35:00|64407.9|64397.9|64407|64397|64418.8|64403.9|64406.1|64391.1|505
1620794400000|2021-05-12 04:40:00|64407.2|64397.2|64407.2|64387.2|64413.7|64398.9|64401.3|64386.4|428
1620794700000|2021-05-12 04:45:00|64407.1|64387.1|64401.3|64391.3|64409|64394.1|64400.8|64387|426
1620795000000|2021-05-12 04:50:00|64401.2|64391.2|64403.6|64393.6|64408|64394|64400.8|64388|426
1620795300000|2021-05-12 04:55:00|64403.7|64393.7|64405|64395|64411.6|64396.4|64401.1|64386.9|523
1620795600000|2021-05-12 05:00:00|64410.6|64390.6|64393.7|64383.7|64413|64399.1|64393.1|64382.1|639
1620795900000|2021-05-12 05:05:00|64393.4|64383.4|64396|64386|64405.7|64392.3|64393.1|64383.1|595
1620796200000|2021-05-12 05:10:00|64396.7|64386.7|64390.2|64380.2|64400.2|64390.2|64390.1|64380.1|646
1620796500000|2021-05-12 05:15:00|64390.3|64380.3|64391.6|64381.6|64395.4|64383.6|64386.8|64375.1|454
1620796800000|2021-05-12 05:20:00|64391.4|64381.4|64392.4|64382.4|64394.3|64382.9|64388.7|64374.2|483
1620797100000|2021-05-12 05:25:00|64392.3|64382.3|64381.9|64371.9|64392.6|64382.6|64377.4|64367.4|624
1620797400000|2021-05-12 05:30:00|64381.8|64371.8|64377.7|64367.7|64384|64374|64371.5|64359.4|725
1620797700000|2021-05-12 05:35:00|64377.8|64367.8|64378.3|64368.3|64381.4|64368.9|64367.6|64357.6|627
1620798000000|2021-05-12 05:40:00|64378.4|64368.4|64384.3|64374.3|64386.6|64376.6|64377.3|64367.3|602
1620798300000|2021-05-12 05:45:00|64384.5|64374.5|64387.3|64377.3|64398|64384.1|64382.1|64372.1|636
1620798600000|2021-05-12 05:50:00|64387.5|64377.5|64385.3|64375.3|64394|64380.6|64380.2|64365.7|578
1620798900000|2021-05-12 05:55:00|64385.4|64375.4|64384.8|64374.8|64390.3|64380.3|64380.8|64369.6|566
1620799200000|2021-05-12 06:00:00|64385|64375|64379.1|64369.1|64390.6|64375.7|64377.1|64364.6|563
1620799500000|2021-05-12 06:05:00|64379.6|64369.6|64378.5|64368.5|64381.7|64371.7|64375.3|64365.3|605
1620799800000|2021-05-12 06:10:00|64378.6|64368.6|64380.2|64370.2|64386.4|64373.5|64378.6|64366.4|558
1620800100000|2021-05-12 06:15:00|64380|64370|64366.6|64356.6|64380.2|64370.2|64364.3|64354.3|568
1620800400000|2021-05-12 06:20:00|64366.5|64356.5|64367.8|64357.8|64369.5|64359.5|64354.4|64340.5|598
1620800700000|2021-05-12 06:25:00|64367.9|64357.9|64370.2|64360.2|64378.3|64368.3|64366.7|64356.7|635
1620801000000|2021-05-12 06:30:00|64370.1|64360.1|64386.1|64376.1|64393.2|64383.2|64368|64358|710
1620801300000|2021-05-12 06:35:00|64386.2|64376.2|64387.2|64377.2|64387.5|64377.5|64374.9|64364.9|609
1620801600000|2021-05-12 06:40:00|64387|64377|64379.6|64369.6|64390.6|64380.6|64377.7|64367.7|627
1620801900000|2021-05-12 06:45:00|64379.5|64369.5|64388.7|64378.7|64396.3|64381.3|64378.3|64368.3|613
1620802200000|2021-05-12 06:50:00|64388.6|64378.6|64384.2|64374.2|64388.8|64378.8|64381.1|64371.1|573
1620802500000|2021-05-12 06:55:00|64384.3|64374.3|64384.5|64374.5|64386.1|64376.1|64369.5|64359.5|692
1620802800000|2021-05-12 07:00:00|64384.4|64374.4|64391.3|64381.3|64391.4|64381.4|64377|64367|782
1620803100000|2021-05-12 07:05:00|64391.5|64381.5|64411.3|64401.3|64423.5|64409.5|64386.5|64376.5|818
1620803400000|2021-05-12 07:10:00|64411.2|64401.2|64407.6|64397.6|64420.5|64408|64400.1|64390.1|745
1620803700000|2021-05-12 07:15:00|64407.2|64397.2|64397.4|64387.4|64407.8|64397.8|64394.2|64384.2|612
1620804000000|2021-05-12 07:20:00|64397.1|64387.1|64405.1|64395.1|64407.4|64397.4|64395.8|64385.8|620
1620804300000|2021-05-12 07:25:00|64405.4|64395.4|64396.9|64386.9|64407.5|64396|64395.2|64383.3|742
1620804600000|2021-05-12 07:30:00|64396.8|64386.8|64383.4|64373.4|64403.4|64390|64380.6|64370.6|755
1620804900000|2021-05-12 07:35:00|64383.5|64373.5|64394.2|64374.2|64394.4|64381.7|64369.4|64357.4|679
1620805200000|2021-05-12 07:40:00|64389.4|64379.4|64377.7|64367.7|64389.5|64379.5|64376.7|64362.4|635
1620805500000|2021-05-12 07:45:00|64378.1|64368.1|64371.8|64361.8|64383.3|64373.3|64370.5|64360.5|658
1620805800000|2021-05-12 07:50:00|64371.9|64361.9|64387.1|64377.1|64387.3|64377.3|64370.5|64360.5|642
1620806100000|2021-05-12 07:55:00|64386.8|64376.8|64404|64394|64414.4|64401.6|64381.3|64371.3|742
1620806400000|2021-05-12 08:00:00|64404.1|64394.1|64416.9|64406.9|64422.6|64412.6|64403.3|64388.7|799
1620806700000|2021-05-12 08:05:00|64416.7|64406.7|64430.5|64420.5|64438.8|64427.7|64415.4|64405.4|704
1620807000000|2021-05-12 08:10:00|64430.4|64420.4|64436.6|64426.6|64445.2|64431.9|64426.2|64413.5|645
1620807300000|2021-05-12 08:15:00|64436.5|64426.5|64422.9|64412.9|64437.9|64427.9|64422.6|64410.7|691
1620807600000|2021-05-12 08:20:00|64422.8|64412.8|64423.3|64413.3|64441.3|64431|64421.9|64407.8|698
1620807900000|2021-05-12 08:25:00|64422.8|64412.8|64414.9|64404.9|64423.5|64413.5|64408.3|64398.3|713
1620808200000|2021-05-12 08:30:00|64415|64405|64412.9|64402.9|64423.8|64411.3|64402.8|64390.9|694
1620808500000|2021-05-12 08:35:00|64412.8|64402.8|64427.9|64417.9|64435.9|64421.4|64412.1|64402.1|657
1620808800000|2021-05-12 08:40:00|64428|64418|64423.5|64413.5|64437|64422.3|64422.4|64412.4|569
1620809100000|2021-05-12 08:45:00|64423.2|64413.2|64415.8|64405.8|64430.5|64416.8|64415.1|64405.1|545
1620809400000|2021-05-12 08:50:00|64416.1|64406.1|64415.9|64405.9|64422.9|64409|64410.7|64399.1|511
1620809700000|2021-05-12 08:55:00|64415.8|64405.8|64403.3|64383.3|64423.3|64409.1|64397|64382.6|600
1620810000000|2021-05-12 09:00:00|64403.4|64383.4|64408.8|64398.8|64410|64400|64398.2|64383.4|607
1620810300000|2021-05-12 09:05:00|64408.9|64398.9|64408.9|64398.9|64420.7|64406.8|64407.4|64397.4|563
1620810600000|2021-05-12 09:10:00|64409|64399|64411.3|64401.3|64416.4|64404.7|64399.3|64389.3|642
1620810900000|2021-05-12 09:15:00|64411.4|64401.4|64416.2|64406.2|64419|64406.4|64405.9|64391.6|609
1620811200000|2021-05-12 09:20:00|64416.3|64406.3|64402.2|64392.2|64420.5|64407|64401.8|64391.8|559
1620811500000|2021-05-12 09:25:00|64402.5|64392.5|64404.5|64394.5|64408|64397.3|64397.1|64387.1|596
1620811800000|2021-05-12 09:30:00|64404.3|64394.3|64410.2|64400.2|64415.6|64401.6|64403|64389.1|623
1620812100000|2021-05-12 09:35:00|64410.1|64400.1|64409.1|64399.1|64417.1|64401.9|64404.8|64390|621
1620812400000|2021-05-12 09:40:00|64409|64399|64397.1|64387.1|64409.4|64399.4|64395.5|64383.8|545
1620812700000|2021-05-12 09:45:00|64396.9|64386.9|64399.5|64389.5|64406.5|64392.1|64396.6|64383.5|535
1620813000000|2021-05-12 09:50:00|64399.4|64389.4|64397.9|64387.9|64408.1|64393.9|64397.5|64387.5|463
1620813300000|2021-05-12 09:55:00|64397.5|64387.5|64388.1|64378.1|64398.6|64388.6|64387.5|64377.5|481
1620813600000|2021-05-12 10:00:00|64388.7|64378.7|64392.8|64382.8|64399.4|64384.5|64387.3|64375.7|480
1620813900000|2021-05-12 10:05:00|64392.9|64382.9|64394|64384|64402.4|64385.7|64391.4|64376.5|341
1620814200000|2021-05-12 10:10:00|64393.9|64383.9|64388.2|64378.2|64395.2|64385.2|64385.2|64375.2|328
1620814500000|2021-05-12 10:15:00|64388.3|64378.3|64386.4|64376.4|64398.7|64383.3|64386.3|64376.3|352
1620814800000|2021-05-12 10:20:00|64386.5|64376.5|64387.8|64377.8|64390.7|64380.7|64385.8|64375.8|330
1620815100000|2021-05-12 10:25:00|64388|64378|64394.9|64384.9|64395.3|64385.3|64386.3|64376.3|474
1620815400000|2021-05-12 10:30:00|64395|64385|64399.2|64389.2|64400.7|64390.7|64392|64382|486
1620815700000|2021-05-12 10:35:00|64399.3|64389.3|64396.3|64386.3|64399.8|64389.3|64393.3|64378.2|330
1620816000000|2021-05-12 10:40:00|64396.4|64386.4|64399.7|64389.7|64400|64390|64396.3|64386.3|340
1620816300000|2021-05-12 10:45:00|64399.6|64389.6|64412.8|64402.8|64418.2|64403.4|64399.4|64389.4|435
1620816600000|2021-05-12 10:50:00|64412.7|64402.7|64411.3|64401.3|64420.1|64410.1|64408.7|64398.7|630
1620816900000|2021-05-12 10:55:00|64411.2|64401.2|64404.1|64394.1|64417.8|64405.8|64402.2|64387.6|651
1620817200000|2021-05-12 11:00:00|64404|64394|64406.7|64396.7|64410.9|64400.9|64403.6|64389.8|572
1620817500000|2021-05-12 11:05:00|64406.6|64396.6|64398.6|64388.6|64410.1|64397.4|64396.9|64386.9|543
1620817800000|2021-05-12 11:10:00|64398.8|64388.8|64406.2|64396.2|64406.7|64396.7|64396.7|64386.7|508
1620818100000|2021-05-12 11:15:00|64406.1|64396.1|64409.5|64399.5|64411.8|64401.8|64403|64393|591
1620818400000|2021-05-12 11:20:00|64409.7|64399.7|64406.1|64396.1|64413.4|64403.4|64404.6|64394.6|474
1620818700000|2021-05-12 11:25:00|64405.7|64395.7|64408.2|64398.2|64414.7|64404.7|64405.4|64395.4|537
1620819000000|2021-05-12 11:30:00|64408.5|64398.5|64407.3|64397.3|64409.8|64399.8|64404.9|64394.9|544
1620819300000|2021-05-12 11:35:00|64407|64397|64414.6|64404.6|64415.9|64405|64402.3|64392.3|484
1620819600000|2021-05-12 11:40:00|64414.5|64404.5|64409.7|64399.7|64417.7|64407.7|64409.1|64399.1|505
1620819900000|2021-05-12 11:45:00|64409.5|64399.5|64394.9|64374.9|64413.2|64403.2|64393.2|64373.2|555
1620820200000|2021-05-12 11:50:00|64394.7|64374.7|64387.6|64377.6|64395.8|64382.5|64385.6|64370|536
1620820500000|2021-05-12 11:55:00|64387.7|64377.7|64386.7|64376.7|64389.6|64379.6|64382.7|64372.7|497
1620820800000|2021-05-12 12:00:00|64387.2|64377.2|64385.3|64375.3|64391.1|64380.4|64383.9|64370.8|558
1620821100000|2021-05-12 12:05:00|64385.1|64375.1|64395|64385|64395.3|64385.3|64383.3|64373.3|508
1620821400000|2021-05-12 12:10:00|64394.8|64384.8|64403.3|64393.3|64403.7|64393.7|64394.8|64384.8|554
1620821700000|2021-05-12 12:15:00|64403.1|64393.1|64400.7|64390.7|64405.4|64395.4|64397.7|64387.7|571
1620822000000|2021-05-12 12:20:00|64400.3|64390.3|64401|64391|64403.6|64393.6|64392.3|64382.3|704
1620822300000|2021-05-12 12:25:00|64401.5|64391.5|64394.6|64374.6|64402.5|64392.5|64382|64365.9|643
1620822600000|2021-05-12 12:30:00|64394|64374|64474.1|64454.1|64492.5|64472.5|64393.8|64373.8|1111
1620822900000|2021-05-12 12:35:00|64474.2|64454.2|64444.4|64424.4|64479.8|64461.8|64440.2|64420.2|1032
1620823200000|2021-05-12 12:40:00|64445.7|64425.7|64406.1|64396.1|64456.1|64437.1|64402.4|64388.5|1045
1620823500000|2021-05-12 12:45:00|64406|64396|64422.8|64412.8|64430.1|64414.5|64390.2|64375.2|985
1620823800000|2021-05-12 12:50:00|64422.5|64412.5|64387.9|64377.9|64425.2|64413.5|64387.9|64372.1|912
1620824100000|2021-05-12 12:55:00|64393|64373|64400.6|64380.6|64409.4|64394.1|64380.5|64369.2|970
1620824400000|2021-05-12 13:00:00|64400.8|64380.8|64371.6|64361.6|64404.5|64393.8|64369.7|64359.6|1025
1620824700000|2021-05-12 13:05:00|64371.5|64361.5|64385.9|64375.9|64388.6|64377.3|64369|64355.7|959
1620825000000|2021-05-12 13:10:00|64386.3|64376.3|64392.9|64382.9|64396.9|64386.9|64380.7|64370.7|953
1620825300000|2021-05-12 13:15:00|64392.5|64382.5|64414.2|64404.2|64420.7|64407.1|64381.9|64371.9|947
1620825600000|2021-05-12 13:20:00|64414.3|64404.3|64440.9|64430.9|64445.9|64431.9|64408|64392.7|951
1620825900000|2021-05-12 13:25:00|64441.2|64431.2|64467.7|64457.7|64479.9|64464.5|64440.3|64425.1|769
1620826200000|2021-05-12 13:30:00|64467.9|64457.9|64460.9|64450.9|64468.5|64458.5|64435.2|64422.6|751
1620826500000|2021-05-12 13:35:00|64460.5|64450.5|64449.4|64439.4|64468.3|64455.7|64435.4|64425.4|824
1620826800000|2021-05-12 13:40:00|64449.5|64439.5|64458.4|64448.4|64468.6|64454.8|64441.4|64431.2|993
1620827100000|2021-05-12 13:45:00|64459|64449|64454.6|64444.6|64465.4|64455.4|64430.7|64420.7|976
1620827400000|2021-05-12 13:50:00|64454.5|64444.5|64465.8|64455.8|64472|64462|64449.4|64439.4|965
1620827700000|2021-05-12 13:55:00|64465.6|64455.6|64459.6|64449.6|64474.2|64464.2|64454.3|64441.8|924
1620828000000|2021-05-12 14:00:00|64459.8|64449.8|64481.7|64471.7|64498.2|64487.9|64459.8|64449.8|979
1620828300000|2021-05-12 14:05:00|64481.8|64471.8|64486.3|64476.3|64502.4|64488.2|64478.5|64466.1|969
1620828600000|2021-05-12 14:10:00|64486.7|64476.7|64500.8|64490.8|64502.6|64492.6|64486.4|64476.4|939
1620828900000|2021-05-12 14:15:00|64499.5|64489.5|64502.8|64492.8|64508.7|64494.5|64491.6|64481.6|864
1620829200000|2021-05-12 14:20:00|64502.4|64492.4|64492.5|64482.5|64505.8|64493.5|64491.5|64478.5|949
1620829500000|2021-05-12 14:25:00|64492.4|64482.4|64491.9|64481.9|64500.3|64490.3|64488.7|64478.7|872
1620829800000|2021-05-12 14:30:00|64491.3|64481.3|64525|64515|64526|64516|64490.7|64478.6|949
1620830100000|2021-05-12 14:35:00|64524.6|64514.6|64517.4|64507.4|64526.5|64516.5|64503.6|64490.8|866
1620830400000|2021-05-12 14:40:00|64517.6|64507.6|64540.4|64530.4|64556.8|64540.6|64517.6|64503.7|893
1620830700000|2021-05-12 14:45:00|64540.3|64530.3|64544.2|64534.2|64546.8|64535.2|64530.3|64520.3|882
1620831000000|2021-05-12 14:50:00|64544.1|64534.1|64548.5|64538.5|64554.8|64540|64529.9|64516.5|914
1620831300000|2021-05-12 14:55:00|64548.4|64538.4|64536.7|64526.7|64553.9|64539.5|64531.5|64521.5|895
1620831600000|2021-05-12 15:00:00|64537.1|64527.1|64535.2|64525.2|64541.5|64531.5|64527.5|64517.5|847
1620831900000|2021-05-12 15:05:00|64535|64525|64544.6|64534.6|64557.6|64544.1|64530.1|64520.1|821
1620832200000|2021-05-12 15:10:00|64544.8|64534.8|64570.7|64550.7|64575.3|64560.7|64544.8|64534.8|838
1620832500000|2021-05-12 15:15:00|64565.7|64555.7|64565.3|64555.3|64576.3|64562.6|64561.5|64548.2|747
1620832800000|2021-05-12 15:20:00|64565.5|64555.5|64571.9|64561.9|64574.7|64564.7|64565|64555|746
1620833100000|2021-05-12 15:25:00|64571.7|64561.7|64578.5|64568.5|64582.5|64569|64570.3|64558.8|739
1620833400000|2021-05-12 15:30:00|64578|64568|64597.9|64587.9|64600.7|64588.4|64577.9|64567.9|815
1620833700000|2021-05-12 15:35:00|64597.8|64587.8|64592.6|64582.6|64603.4|64593.4|64590.3|64580.3|750
1620834000000|2021-05-12 15:40:00|64592.5|64582.5|64585.3|64575.3|64599.4|64589.2|64584.5|64574.5|671
1620834300000|2021-05-12 15:45:00|64585|64575|64577.1|64567.1|64585.5|64575.5|64573.6|64563.6|811
1620834600000|2021-05-12 15:50:00|64577.3|64567.3|64596.3|64586.3|64601.9|64587.8|64576|64566|813
1620834900000|2021-05-12 15:55:00|64596.7|64586.7|64594.2|64584.2|64602.2|64591.3|64591.3|64581.3|777
1620835200000|2021-05-12 16:00:00|64594.1|64584.1|64592.3|64582.3|64603.9|64591.3|64587.5|64573.3|731
1620835500000|2021-05-12 16:05:00|64592.4|64582.4|64593.1|64583.1|64597.6|64587.6|64587.9|64576.4|630
1620835800000|2021-05-12 16:10:00|64593.3|64583.3|64614.6|64604.6|64619.9|64605|64593.3|64583.3|681
1620836100000|2021-05-12 16:15:00|64614.5|64604.5|64604.3|64594.3|64623.4|64608.3|64603.7|64589.7|749
1620836400000|2021-05-12 16:20:00|64604.7|64594.7|64589.8|64579.8|64612.6|64597.7|64581.9|64571.9|708
1620836700000|2021-05-12 16:25:00|64589.9|64579.9|64594.3|64584.3|64604.6|64592.3|64580.8|64568.8|778
1620837000000|2021-05-12 16:30:00|64595.1|64585.1|64584.9|64574.9|64606.3|64593.1|64584.4|64572.3|747
1620837300000|2021-05-12 16:35:00|64585.1|64575.1|64601.1|64591.1|64605.6|64594.3|64584.2|64573.2|747
1620837600000|2021-05-12 16:40:00|64601.4|64591.4|64599.4|64589.4|64609.7|64596.8|64597.7|64583.2|654
1620837900000|2021-05-12 16:45:00|64599.8|64589.8|64605.6|64595.6|64610.6|64595.6|64596.4|64581.7|665
1620838200000|2021-05-12 16:50:00|64605.5|64595.5|64600.5|64590.5|64612.4|64598.1|64598.9|64585.8|691
1620838500000|2021-05-12 16:55:00|64600.6|64590.6|64609.3|64589.3|64615.1|64600.2|64599.6|64584.7|867
1620838800000|2021-05-12 17:00:00|64609.7|64589.7|64565.3|64555.3|64613.4|64598.3|64565|64551.2|847
1620839100000|2021-05-12 17:05:00|64565.1|64555.1|64602.9|64592.9|64610.7|64593.9|64558.9|64545.3|902
1620839400000|2021-05-12 17:10:00|64603.1|64593.1|64606.2|64596.2|64614.3|64599.7|64597.5|64582.3|909
1620839700000|2021-05-12 17:15:00|64605.5|64595.5|64613.4|64603.4|64623.8|64608.9|64601|64587.7|796
1620840000000|2021-05-12 17:20:00|64618.4|64598.4|64610.2|64600.2|64623.8|64610.4|64609.6|64595.7|775
1620840300000|2021-05-12 17:25:00|64610|64600|64596.9|64586.9|64613.2|64603.2|64596.5|64581.6|731
1620840600000|2021-05-12 17:30:00|64601.7|64581.7|64599|64589|64608.7|64597.4|64588|64573.8|725
1620840900000|2021-05-12 17:35:00|64598.9|64588.9|64582|64572|64608.9|64593.7|64581.3|64568.9|698
1620841200000|2021-05-12 17:40:00|64581.9|64571.9|64586.1|64576.1|64597.9|64583.1|64581.9|64567.2|667
1620841500000|2021-05-12 17:45:00|64586.2|64576.2|64603|64593|64608.6|64594.6|64586|64576|642
1620841800000|2021-05-12 17:50:00|64602.5|64592.5|64596.9|64586.9|64609.3|64596.1|64592.9|64580|663
1620842100000|2021-05-12 17:55:00|64597.1|64587.1|64604.2|64594.2|64614.4|64599.2|64589.8|64576.8|632
1620842400000|2021-05-12 18:00:00|64604.3|64594.3|64592.5|64582.5|64611.5|64596.8|64582.3|64567.6|662
1620842700000|2021-05-12 18:05:00|64592.8|64582.8|64592.1|64582.1|64598|64585.5|64584.6|64574.6|668
1620843000000|2021-05-12 18:10:00|64592.2|64582.2|64585.1|64575.1|64601.8|64587.4|64584.2|64571.6|676
1620843300000|2021-05-12 18:15:00|64585.3|64575.3|64587.6|64577.6|64601|64585.7|64583.4|64572.6|629
1620843600000|2021-05-12 18:20:00|64587.2|64577.2|64588.7|64578.7|64595.2|64581.4|64582.5|64566.6|706
1620843900000|2021-05-12 18:25:00|64588.8|64578.8|64592.8|64582.8|64599.6|64585.6|64588.5|64576.3|722
1620844200000|2021-05-12 18:30:00|64592.7|64582.7|64589|64579|64601.6|64588.8|64587.9|64574.4|697
1620844500000|2021-05-12 18:35:00|64588.9|64578.9|64584.6|64574.6|64597.7|64585.1|64583|64567.6|708
1620844800000|2021-05-12 18:40:00|64584.7|64574.7|64583.5|64573.5|64595.5|64580.8|64581.8|64566.7|660
1620845100000|2021-05-12 18:45:00|64583.4|64573.4|64580|64570|64589.6|64575.9|64579.2|64564.5|635
1620845400000|2021-05-12 18:50:00|64579.9|64569.9|64565.4|64555.4|64586.3|64571.6|64565.2|64550.4|698
1620845700000|2021-05-12 18:55:00|64565.2|64555.2|64568.8|64558.8|64572.1|64559|64558|64543|627
1620846000000|2021-05-12 19:00:00|64569.2|64559.2|64569.3|64549.3|64575.1|64559.2|64563.6|64548.5|526
1620846300000|2021-05-12 19:05:00|64569.4|64549.4|64574.6|64554.6|64578.4|64563.7|64564.7|64548.8|566
1620846600000|2021-05-12 19:10:00|64574.5|64554.5|64576|64556|64577|64562.1|64569.7|64553.6|581
1620846900000|2021-05-12 19:15:00|64576.3|64556.3|64591|64571|64591.2|64575.5|64569.7|64552.9|609
1620847200000|2021-05-12 19:20:00|64590.8|64570.8|64591.2|64581.2|64597.5|64582.1|64584.1|64568.2|637
1620847500000|2021-05-12 19:25:00|64591.3|64581.3|64591.1|64571.1|64598.9|64583.7|64585.8|64570.7|613
1620847800000|2021-05-12 19:30:00|64591|64571|64599.5|64579.5|64600.1|64584.8|64584.4|64567.8|675
1620848100000|2021-05-12 19:35:00|64599.4|64579.4|64602|64582|64606.2|64589.8|64594.8|64579.1|698
1620848400000|2021-05-12 19:40:00|64602.3|64582.3|64607|64587|64609.4|64593.1|64596.9|64581.8|505
1620848700000|2021-05-12 19:45:00|64606.9|64586.9|64604.1|64594.1|64609.4|64594.4|64600.1|64585.2|587
1620849000000|2021-05-12 19:50:00|64603.9|64593.9|64611.4|64591.4|64613.8|64597.4|64603.9|64589.9|488
1620849300000|2021-05-12 19:55:00|64611.1|64591.1|64601.3|64581.3|64612|64596.7|64595.7|64578.4|597
1620849600000|2021-05-12 20:00:00|64601.1|64581.1|64601.8|64581.8|64602.5|64582.5|64600|64580|388
1620849900000|2021-05-12 20:05:00|64601.9|64581.9|64604.8|64584.8|64605.1|64585.1|64600.9|64580.9|354
1620850200000|2021-05-12 20:10:00|64604.7|64584.7|64610.3|64590.3|64611.1|64591.1|64604|64584|426
1620850500000|2021-05-12 20:15:00|64610.4|64590.4|64610.5|64590.5|64611.4|64591.4|64609.1|64589.1|277
1620850800000|2021-05-12 20:20:00|64610.6|64590.6|64610.8|64590.8|64611.3|64591.3|64609.6|64589.6|222
1620851100000|2021-05-12 20:25:00|64611.1|64591.1|64610.1|64590.1|64611.8|64591.8|64609.6|64589.6|264
1620851400000|2021-05-12 20:30:00|64610.4|64590.4|64608.1|64588.1|64611.2|64591.2|64607.1|64587.1|244
1620851700000|2021-05-12 20:35:00|64608.3|64588.3|64610.5|64590.5|64612.4|64592.4|64608.1|64588.1|229
1620852000000|2021-05-12 20:40:00|64610.4|64590.4|64609.8|64589.8|64612.5|64592.5|64608.4|64588.4|270
1620852300000|2021-05-12 20:45:00|64609.9|64589.9|64611|64591|64615.5|64594.1|64608.6|64584.3|141
1620852600000|2021-05-12 20:50:00|64610.7|64590.7|64610|64590|64613.9|64593.9|64607.2|64587.2|212
1620852900000|2021-05-12 20:55:00|64613.1|64593.1|64621.9|64557.6|64622|64594.4|64610.1|64556.7|205
1620853200000|2021-05-12 21:00:00|64630.2|64559.5|64611.6|64560.5|64632.2|64569.8|64606.9|64558|54
1620853500000|2021-05-12 21:05:00|64628.3|64558.6|64605.5|64566.8|64642.2|64575.5|64594.7|64546.9|85
1620853800000|2021-05-12 21:10:00|64606.8|64568.9|64619.8|64568.6|64622.1|64575|64594.6|64548.8|107
1620854100000|2021-05-12 21:15:00|64606.2|64548.8|64599.4|64568.6|64620.3|64568.6|64599.4|64548.8|105
1620854400000|2021-05-12 21:20:00|64617.1|64550.9|64612.7|64568.6|64618.6|64568.6|64599.4|64550.9|62
1620854700000|2021-05-12 21:25:00|64619.3|64557.4|64616.1|64552.9|64620.2|64568.6|64604.4|64549|94
1620855000000|2021-05-12 21:30:00|64617.6|64551.2|64609.1|64568|64619.8|64572.8|64591|64550.1|183
1620855300000|2021-05-12 21:35:00|64606.4|64556.7|64601.9|64557.7|64609.7|64568|64598.1|64553.6|148
1620855600000|2021-05-12 21:40:00|64596.5|64563.4|64598.2|64567.1|64609.2|64572.6|64590|64553.6|182
1620855900000|2021-05-12 21:45:00|64597.6|64555.3|64597.9|64565.4|64602.9|64570.4|64585.4|64553.4|143
1620856200000|2021-05-12 21:50:00|64596.6|64568.4|64591.7|64556|64600.2|64570.3|64585.4|64543.7|149
1620856500000|2021-05-12 21:55:00|64592|64554.4|64595.1|64559.8|64599.6|64566|64581.5|64553.8|143
1620856800000|2021-05-12 22:00:00|64594.4|64559.4|64586.3|64566.3|64596.4|64569.7|64583|64553.7|370
1620857100000|2021-05-12 22:05:00|64592.2|64560.5|64593|64573|64617.9|64584.1|64585.2|64557|359
1620857400000|2021-05-12 22:10:00|64592|64572|64590.3|64570.3|64594.8|64574.8|64590.1|64570.1|188
1620857700000|2021-05-12 22:15:00|64590.2|64570.2|64594.8|64574.8|64613.5|64580.8|64588|64568|261
1620858000000|2021-05-12 22:20:00|64595.1|64575.1|64584.7|64564.7|64597.6|64577|64582.7|64562.7|233
1620858300000|2021-05-12 22:25:00|64584.6|64564.6|64585.8|64565.8|64591.2|64571.2|64582.5|64562.5|165
1620858600000|2021-05-12 22:30:00|64585.7|64565.7|64592|64572|64595.2|64580.4|64585.6|64565.6|194
1620858900000|2021-05-12 22:35:00|64591.6|64571.6|64590.6|64570.6|64593.1|64573.1|64588.9|64568.9|187
1620859200000|2021-05-12 22:40:00|64591.4|64571.4|64585.4|64565.4|64592.6|64572.6|64581.2|64561.2|277
1620859500000|2021-05-12 22:45:00|64586.4|64566.4|64588.1|64568.1|64588.6|64568.6|64584.4|64564.4|232
1620859800000|2021-05-12 22:50:00|64588|64568|64589.5|64569.5|64590.4|64570.4|64583.9|64563.9|254
1620860100000|2021-05-12 22:55:00|64590|64570|64586|64566|64590.2|64570.2|64585.4|64565.4|202
1620860400000|2021-05-12 23:00:00|64586.2|64566.2|64569.7|64549.7|64588.3|64566.2|64551.5|64511.7|561
1620860700000|2021-05-12 23:05:00|64569.5|64549.5|64547|64527|64575.9|64555.9|64546.4|64522.1|515
1620861000000|2021-05-12 23:10:00|64546.8|64526.8|64552.2|64532.2|64556|64536|64546.2|64526.2|371
1620861300000|2021-05-12 23:15:00|64552|64532|64554.6|64534.6|64557.1|64537.1|64552|64532|322
1620861600000|2021-05-12 23:20:00|64554.7|64534.7|64553.5|64533.5|64557.9|64537.9|64547.1|64527.1|253
1620861900000|2021-05-12 23:25:00|64554.4|64534.4|64556.5|64536.5|64557.7|64537.7|64550.5|64530.5|368
1620862200000|2021-05-12 23:30:00|64555.8|64535.8|64555.8|64535.8|64558.3|64538.3|64554.7|64534.7|259
1620862500000|2021-05-12 23:35:00|64556.1|64536.1|64555.6|64535.6|64558.2|64538.2|64553.7|64533.7|187
1620862800000|2021-05-12 23:40:00|64556.1|64536.1|64549.6|64529.6|64557.1|64537.1|64548.6|64528.6|164
1620863100000|2021-05-12 23:45:00|64549.9|64529.9|64557.5|64537.5|64559.2|64539.2|64549.9|64529.9|239
1620863400000|2021-05-12 23:50:00|64557.6|64537.6|64568.1|64548.1|64568.9|64548.9|64557.1|64537.1|195
1620863700000|2021-05-12 23:55:00|64568.7|64548.7|64565.8|64545.8|64571.6|64551.6|64565.7|64545.7|142
1620864000000|2021-05-13 00:00:00|64565.7|64545.7|64582.6|64562.6|64583.4|64563.4|64564.3|64544.3|392
1620864300000|2021-05-13 00:05:00|64582.3|64562.3|64585.4|64565.4|64586.5|64566.5|64578.3|64558.3|285
1620864600000|2021-05-13 00:10:00|64584.9|64564.9|64589.4|64569.4|64592.6|64572.6|64584.5|64564.5|312
1620864900000|2021-05-13 00:15:00|64589.3|64569.3|64577.7|64557.7|64590.1|64570.1|64573.5|64553.5|495
1620865200000|2021-05-13 00:20:00|64577.9|64557.9|64571.7|64551.7|64578.1|64558.1|64568.5|64548.5|444
1620865500000|2021-05-13 00:25:00|64571.4|64551.4|64571.5|64551.5|64575.5|64555.5|64571.3|64551.3|519
1620865800000|2021-05-13 00:30:00|64571.9|64551.9|64565|64545|64573|64553|64562.6|64542.6|440
1620866100000|2021-05-13 00:35:00|64565.2|64545.2|64567.9|64547.9|64569.3|64549.3|64560.4|64540.4|509
1620866400000|2021-05-13 00:40:00|64567.8|64547.8|64554.9|64534.9|64569.2|64552.1|64554.7|64534.7|517
1620866700000|2021-05-13 00:45:00|64555.1|64535.1|64545.3|64525.3|64555.1|64535.1|64536.7|64516.7|614
1620867000000|2021-05-13 00:50:00|64545.1|64525.1|64541.5|64521.5|64545.4|64525.4|64536.5|64516.5|611
1620867300000|2021-05-13 00:55:00|64541.6|64521.6|64549.4|64529.4|64550.8|64530.8|64538.3|64518.3|521
1620867600000|2021-05-13 01:00:00|64549.1|64529.1|64557.3|64537.3|64559.2|64543.2|64541.5|64525.6|822
1620867900000|2021-05-13 01:05:00|64557.4|64537.4|64555.9|64535.9|64559.1|64543.5|64547.2|64532.5|582
1620868200000|2021-05-13 01:10:00|64555.8|64535.8|64548.9|64528.9|64556.6|64540.2|64534.9|64517.4|763
1620868500000|2021-05-13 01:15:00|64548.7|64528.7|64538.4|64518.4|64549.8|64529.8|64527.9|64507.9|778
1620868800000|2021-05-13 01:20:00|64538.7|64518.7|64538.9|64528.9|64549.5|64534.2|64528.7|64512.5|740
1620869100000|2021-05-13 01:25:00|64539.2|64529.2|64548.2|64528.2|64555.9|64540.3|64536|64516|771
1620869400000|2021-05-13 01:30:00|64547.8|64527.8|64540.1|64520.1|64552.6|64532.6|64528.4|64512.3|758
1620869700000|2021-05-13 01:35:00|64540.2|64520.2|64533.6|64523.6|64545.1|64529.9|64518.5|64503.6|735
1620870000000|2021-05-13 01:40:00|64533.3|64523.3|64511.2|64491.2|64538.4|64525.1|64500.8|64480.8|814
1620870300000|2021-05-13 01:45:00|64511.4|64491.4|64521|64511|64527.2|64512.8|64503.7|64483.7|798
1620870600000|2021-05-13 01:50:00|64521.1|64511.1|64521.5|64511.5|64527.4|64516.8|64516.5|64503.9|652
1620870900000|2021-05-13 01:55:00|64521.4|64511.4|64503.7|64493.7|64528.8|64515.4|64501.7|64486.2|745
1620871200000|2021-05-13 02:00:00|64503.8|64493.8|64517.7|64507.7|64524|64514|64503.8|64493.8|732
1620871500000|2021-05-13 02:05:00|64517.8|64507.8|64522.7|64512.7|64533.1|64519.7|64515.3|64500.6|708
1620871800000|2021-05-13 02:10:00|64522.8|64512.8|64528.3|64518.3|64531.3|64518.3|64511.1|64495.8|754
1620872100000|2021-05-13 02:15:00|64529.1|64519.1|64533.1|64523.1|64536.3|64526.3|64527.1|64514.6|685
1620872400000|2021-05-13 02:20:00|64532.8|64522.8|64533.8|64523.8|64548|64538|64532.7|64518.6|700
1620872700000|2021-05-13 02:25:00|64533.9|64523.9|64528.4|64518.4|64538.8|64528.1|64527.4|64517|550
1620873000000|2021-05-13 02:30:00|64528.5|64518.5|64529|64519|64534.1|64519.9|64517.7|64507.7|638
1620873300000|2021-05-13 02:35:00|64528.9|64518.9|64527.3|64517.3|64536.1|64522.7|64525.9|64512.6|620
1620873600000|2021-05-13 02:40:00|64527.4|64517.4|64519.6|64509.6|64532.5|64522.5|64516.2|64506.2|667
1620873900000|2021-05-13 02:45:00|64519.5|64509.5|64529.2|64519.2|64534.1|64520.1|64518.3|64508.3|634
1620874200000|2021-05-13 02:50:00|64528.8|64518.8|64533.6|64513.6|64543.5|64528.3|64524.7|64509.9|651
1620874500000|2021-05-13 02:55:00|64528.7|64518.7|64522.7|64512.7|64536.3|64521.3|64518.7|64506.5|661
1620874800000|2021-05-13 03:00:00|64522.5|64512.5|64521.5|64511.5|64524.4|64514.4|64517.9|64504.1|634
1620875100000|2021-05-13 03:05:00|64521.6|64511.6|64528.4|64518.4|64543.4|64527.5|64518.3|64508.3|650
1620875400000|2021-05-13 03:10:00|64528.3|64518.3|64527.8|64517.8|64535.2|64520.6|64521.4|64509.4|591
1620875700000|2021-05-13 03:15:00|64527.9|64517.9|64533.1|64523.1|64537.9|64523.6|64526.2|64511.6|608
1620876000000|2021-05-13 03:20:00|64533.2|64523.2|64532.3|64522.3|64541.3|64527.6|64532.3|64521|616
1620876300000|2021-05-13 03:25:00|64531.8|64521.8|64526.3|64516.3|64533.7|64523.7|64522.7|64512.7|657
1620876600000|2021-05-13 03:30:00|64526.4|64516.4|64536.9|64526.9|64537.5|64527.5|64526.3|64516.3|481
1620876900000|2021-05-13 03:35:00|64536.8|64526.8|64537.1|64527.1|64546|64532.9|64533.8|64519.3|577
1620877200000|2021-05-13 03:40:00|64537.2|64527.2|64538.6|64528.6|64548|64532.9|64536.6|64521.4|604
1620877500000|2021-05-13 03:45:00|64544.7|64524.7|64552.3|64532.3|64552.6|64537.3|64532.6|64517.6|544
1620877800000|2021-05-13 03:50:00|64552|64532|64548.8|64538.8|64554.8|64544.1|64545.7|64531.4|442
1620878100000|2021-05-13 03:55:00|64548|64538|64547.6|64527.6|64553.2|64539.6|64538.6|64522.5|513
1620878400000|2021-05-13 04:00:00|64547.8|64527.8|64540.3|64530.3|64548.6|64530.9|64536|64522.1|477
1620878700000|2021-05-13 04:05:00|64540.2|64530.2|64543.6|64533.6|64545.3|64533.6|64536.9|64523.4|450
1620879000000|2021-05-13 04:10:00|64543.5|64533.5|64554.1|64534.1|64554.3|64537.8|64543.1|64529.5|526
1620879300000|2021-05-13 04:15:00|64553.7|64533.7|64549.5|64539.5|64555.5|64539.8|64546.2|64530.6|542
1620879600000|2021-05-13 04:20:00|64554.7|64534.7|64552.1|64542.1|64558|64542.9|64549.1|64534|435
1620879900000|2021-05-13 04:25:00|64552.2|64542.2|64552.9|64542.9|64557.9|64543.6|64548|64533.2|343
1620880200000|2021-05-13 04:30:00|64552.8|64542.8|64551.2|64541.2|64554.9|64543.3|64549.8|64534.5|404
1620880500000|2021-05-13 04:35:00|64551.3|64541.3|64556.2|64536.2|64556.7|64542.7|64549.6|64535.4|291
1620880800000|2021-05-13 04:40:00|64556.3|64536.3|64549.7|64539.7|64557.1|64542.1|64549.4|64534.2|417
1620881100000|2021-05-13 04:45:00|64549.8|64539.8|64553.1|64543.1|64558.9|64544|64549.1|64534.6|428
1620881400000|2021-05-13 04:50:00|64553|64543|64545.8|64535.8|64556.2|64543.4|64545.3|64530.2|380
1620881700000|2021-05-13 04:55:00|64545.6|64535.6|64542.8|64532.8|64551.5|64537.6|64542.7|64528.5|460
1620882000000|2021-05-13 05:00:00|64543|64533|64540.8|64530.8|64546|64536|64539.2|64529.2|467
1620882300000|2021-05-13 05:05:00|64541.1|64531.1|64544.3|64534.3|64547.5|64537.5|64540.1|64530.1|407
1620882600000|2021-05-13 05:10:00|64544.2|64534.2|64549.6|64539.6|64555.5|64542.4|64539.9|64525|489
1620882900000|2021-05-13 05:15:00|64549.4|64539.4|64553.7|64543.7|64553.7|64543.7|64545.9|64535.9|528
1620883200000|2021-05-13 05:20:00|64554.1|64544.1|64559.8|64549.8|64562|64552|64553|64543|457
1620883500000|2021-05-13 05:25:00|64559.9|64549.9|64562.8|64552.8|64565.2|64555.2|64558.9|64548.9|381
1620883800000|2021-05-13 05:30:00|64562.7|64552.7|64565.2|64555.2|64566.6|64556.6|64555.5|64545.5|677
1620884100000|2021-05-13 05:35:00|64565|64555|64558.4|64548.4|64572.3|64562.3|64557.2|64547.2|647
1620884400000|2021-05-13 05:40:00|64558.5|64548.5|64549.7|64539.7|64561.9|64551.9|64546.5|64536.5|746
1620884700000|2021-05-13 05:45:00|64550.2|64540.2|64556.3|64546.3|64564.5|64554.5|64548.8|64538.8|782
1620885000000|2021-05-13 05:50:00|64556.5|64546.5|64570|64560|64578.8|64563.9|64556.5|64546.5|730
1620885300000|2021-05-13 05:55:00|64569.9|64559.9|64591.1|64581.1|64596.6|64586.6|64569.4|64559.4|666
1620885600000|2021-05-13 06:00:00|64591.2|64581.2|64566.3|64556.3|64593.4|64583.4|64561.5|64551.5|755
1620885900000|2021-05-13 06:05:00|64566.5|64556.5|64567.3|64557.3|64570.4|64560.4|64563.6|64553.6|729
1620886200000|2021-05-13 06:10:00|64567.6|64557.6|64551.7|64541.7|64570.2|64560.2|64550.1|64540.1|776
1620886500000|2021-05-13 06:15:00|64551.8|64541.8|64552.7|64542.7|64560|64550|64540.3|64530.3|761
1620886800000|2021-05-13 06:20:00|64552.4|64542.4|64532.5|64522.5|64553.9|64543.9|64528.6|64518.6|753
1620887100000|2021-05-13 06:25:00|64532.8|64522.8|64538|64528|64539.1|64529.1|64528.4|64518.4|758
1620887400000|2021-05-13 06:30:00|64537|64527|64537.6|64527.6|64543.1|64530.6|64522.2|64507.5|751
1620887700000|2021-05-13 06:35:00|64537.3|64527.3|64529.1|64519.1|64540.7|64530.7|64527.2|64517.2|737
1620888000000|2021-05-13 06:40:00|64529.2|64519.2|64525.2|64515.2|64534.3|64524.3|64518.2|64507.6|733
1620888300000|2021-05-13 06:45:00|64525.1|64515.1|64507.7|64497.7|64527.7|64517.7|64507.7|64495.8|759
1620888600000|2021-05-13 06:50:00|64507.2|64497.2|64500.7|64490.7|64510.8|64500.6|64495.5|64484.3|771
1620888900000|2021-05-13 06:55:00|64500.6|64490.6|64513.9|64503.9|64520.5|64510.5|64499.1|64489.1|732
1620889200000|2021-05-13 07:00:00|64514.2|64504.2|64527.2|64517.2|64530.6|64518.9|64512|64502|804
1620889500000|2021-05-13 07:05:00|64526.9|64516.9|64520.9|64510.9|64527|64517|64510.9|64500.9|690
1620889800000|2021-05-13 07:10:00|64519.6|64509.6|64511.2|64501.2|64520.7|64510.7|64495.4|64485.4|770
1620890100000|2021-05-13 07:15:00|64511.5|64501.5|64523.3|64513.3|64527.6|64517.6|64511.5|64501.5|708
1620890400000|2021-05-13 07:20:00|64523.5|64513.5|64526.3|64516.3|64529|64519|64517.3|64507.3|736
1620890700000|2021-05-13 07:25:00|64526.2|64516.2|64522.3|64512.3|64531.5|64521.5|64518.3|64508.3|756
1620891000000|2021-05-13 07:30:00|64522.4|64512.4|64531.3|64521.3|64533.4|64523.4|64522.1|64512.1|714
1620891300000|2021-05-13 07:35:00|64531.2|64521.2|64534|64524|64534.7|64524.7|64525.8|64515.8|681
1620891600000|2021-05-13 07:40:00|64533.7|64523.7|64542.9|64532.9|64544.2|64534.2|64533.6|64523.6|664
1620891900000|2021-05-13 07:45:00|64542.7|64532.7|64541.1|64531.1|64543.5|64533.5|64527.1|64517.1|752
1620892200000|2021-05-13 07:50:00|64541.4|64531.4|64555|64545|64565|64551|64537.2|64527.2|794
1620892500000|2021-05-13 07:55:00|64555.2|64545.2|64557.7|64547.7|64562.1|64552.1|64547|64537|713
1620892800000|2021-05-13 08:00:00|64557.9|64547.9|64549.3|64539.3|64561.9|64551.9|64547.5|64533.9|768
1620893100000|2021-05-13 08:05:00|64549.4|64539.4|64554.6|64544.6|64558|64548|64542.2|64530.3|720
1620893400000|2021-05-13 08:10:00|64554.7|64544.7|64555.7|64545.7|64560.7|64548.9|64543|64533|729
1620893700000|2021-05-13 08:15:00|64555.9|64545.9|64552.7|64542.7|64560.6|64547.9|64548.2|64535.7|582
1620894000000|2021-05-13 08:20:00|64552.9|64542.9|64562.4|64552.4|64568.8|64558.8|64552|64542|619
1620894300000|2021-05-13 08:25:00|64562.9|64552.9|64570.6|64560.6|64572.5|64562.5|64561.3|64551.3|684
1620894600000|2021-05-13 08:30:00|64570.5|64560.5|64558.5|64548.5|64571.4|64561.4|64558|64548|592
1620894900000|2021-05-13 08:35:00|64557.4|64547.4|64566.3|64556.3|64566.8|64556.8|64556.3|64546.3|640
1620895200000|2021-05-13 08:40:00|64567.1|64557.1|64571.3|64561.3|64578.8|64568.8|64559.3|64549.3|771
1620895500000|2021-05-13 08:45:00|64571.6|64561.6|64593.5|64583.5|64594.3|64584.3|64570.6|64560.6|779
1620895800000|2021-05-13 08:50:00|64593.4|64583.4|64591.8|64581.8|64601.2|64586.9|64585.1|64575.1|873
1620896100000|2021-05-13 08:55:00|64591.6|64581.6|64579.3|64569.3|64593.3|64582.1|64577|64567|729
1620896400000|2021-05-13 09:00:00|64579.4|64569.4|64570.8|64560.8|64579.7|64569.7|64567|64553.9|760
1620896700000|2021-05-13 09:05:00|64570.9|64560.9|64573.7|64563.7|64574.3|64563.7|64563.5|64553.5|629
1620897000000|2021-05-13 09:10:00|64573.5|64563.5|64576.3|64566.3|64581.4|64568.5|64568.6|64558|665
1620897300000|2021-05-13 09:15:00|64576.4|64566.4|64581.6|64571.6|64589.4|64575.2|64574.5|64564.5|662
1620897600000|2021-05-13 09:20:00|64581.7|64571.7|64570.6|64560.6|64581.9|64571.9|64567.2|64557.2|678
1620897900000|2021-05-13 09:25:00|64570.7|64560.7|64561.3|64551.3|64571.7|64561.7|64557|64547|614
1620898200000|2021-05-13 09:30:00|64561.2|64551.2|64564.7|64554.7|64570.4|64560.4|64560.7|64550.7|608
1620898500000|2021-05-13 09:35:00|64564.6|64554.6|64568.3|64558.3|64573.7|64563.7|64564.6|64554.6|618
1620898800000|2021-05-13 09:40:00|64568.4|64558.4|64572.4|64562.4|64576.8|64566.8|64568.1|64558.1|525
1620899100000|2021-05-13 09:45:00|64572.7|64562.7|64577.5|64567.5|64578.2|64568.2|64571.6|64557.8|589
1620899400000|2021-05-13 09:50:00|64577.6|64567.6|64573.1|64563.1|64577.6|64567.6|64571.7|64561.7|567
1620899700000|2021-05-13 09:55:00|64573|64563|64586.9|64576.9|64589.1|64579.1|64572.3|64559.4|634
1620900000000|2021-05-13 10:00:00|64587|64577|64594.5|64584.5|64594.6|64584.6|64580|64570|527
1620900300000|2021-05-13 10:05:00|64594.4|64584.4|64595.1|64585.1|64599.7|64587.2|64589.3|64573.4|450
1620900600000|2021-05-13 10:10:00|64595.4|64585.4|64592.8|64582.8|64602|64587|64592.3|64578.3|451
1620900900000|2021-05-13 10:15:00|64592.7|64582.7|64586.6|64576.6|64597.6|64585.6|64584.8|64570|513
1620901200000|2021-05-13 10:20:00|64586.7|64576.7|64593.2|64583.2|64598.8|64586.3|64586.6|64574.6|630
1620901500000|2021-05-13 10:25:00|64593.3|64583.3|64590.1|64580.1|64596.6|64586.6|64588.5|64575.1|567
1620901800000|2021-05-13 10:30:00|64590|64580|64588.2|64578.2|64595.1|64582.9|64587.6|64574.9|600
1620902100000|2021-05-13 10:35:00|64588.4|64578.4|64586.7|64566.7|64590.1|64579.7|64581.9|64566|630
1620902400000|2021-05-13 10:40:00|64586.8|64566.8|64586.7|64576.7|64587.7|64577.2|64581.9|64566.8|519
1620902700000|2021-05-13 10:45:00|64586.6|64576.6|64583.4|64573.4|64590.2|64578.2|64580.2|64569.8|555
1620903000000|2021-05-13 10:50:00|64583.6|64573.6|64581.1|64571.1|64588.8|64577.3|64578.8|64564.4|578
1620903300000|2021-05-13 10:55:00|64580.9|64570.9|64573.7|64563.7|64581.8|64571.8|64571.6|64561.6|553
1620903600000|2021-05-13 11:00:00|64573.6|64563.6|64572.1|64562.1|64582|64567.3|64568.5|64558.5|546
1620903900000|2021-05-13 11:05:00|64572|64562|64569.6|64549.6|64575.5|64564.2|64564.5|64549.4|581
1620904200000|2021-05-13 11:10:00|64569.7|64549.7|64560.9|64550.9|64572.5|64558.1|64560.2|64547|573
1620904500000|2021-05-13 11:15:00|64560.5|64550.5|64552.8|64542.8|64565.1|64555.1|64551.9|64537|660
1620904800000|2021-05-13 11:20:00|64552.6|64542.6|64544.3|64534.3|64561.8|64546.7|64544|64530.1|712
1620905100000|2021-05-13 11:25:00|64544.4|64534.4|64541.5|64531.5|64552.3|64537.8|64539.7|64524.7|623
1620905400000|2021-05-13 11:30:00|64541.4|64531.4|64533.6|64523.6|64545.6|64531.8|64531.2|64518|676
1620905700000|2021-05-13 11:35:00|64533.4|64523.4|64528.3|64518.3|64537.9|64524.4|64526.7|64512.9|732
1620906000000|2021-05-13 11:40:00|64528.2|64518.2|64531.7|64521.7|64538.7|64525|64525.5|64513.8|694
1620906300000|2021-05-13 11:45:00|64531.6|64521.6|64531.6|64521.6|64537.1|64527.1|64529.1|64519.1|677
1620906600000|2021-05-13 11:50:00|64531.4|64521.4|64538|64528|64539.7|64529.7|64530.8|64520.8|588
1620906900000|2021-05-13 11:55:00|64537.7|64527.7|64537.3|64527.3|64541.1|64531.1|64534.1|64520.4|549
1620907200000|2021-05-13 12:00:00|64537.2|64527.2|64529.6|64519.6|64539.5|64529.5|64527.3|64517.3|711
1620907500000|2021-05-13 12:05:00|64529.7|64519.7|64535.5|64525.5|64540|64530|64527.9|64517.9|722
1620907800000|2021-05-13 12:10:00|64535.6|64525.6|64531.9|64521.9|64536.2|64526.2|64526|64516|653
1620908100000|2021-05-13 12:15:00|64531.8|64521.8|64539.8|64529.8|64546|64531.9|64529.7|64519.7|641
1620908400000|2021-05-13 12:20:00|64539.9|64529.9|64532.2|64522.2|64539.9|64529.9|64529.9|64519.9|605
1620908700000|2021-05-13 12:25:00|64531.9|64521.9|64541.1|64521.1|64543.3|64529.1|64527.2|64517.2|569
1620909000000|2021-05-13 12:30:00|64540.8|64520.8|64531.3|64521.3|64554.3|64539.2|64505.8|64491.8|961
1620909300000|2021-05-13 12:35:00|64531.9|64521.9|64507.4|64497.4|64542|64527.4|64507|64493.2|924
1620909600000|2021-05-13 12:40:00|64507.6|64497.6|64506.2|64496.2|64528.1|64513.3|64505.7|64492|868
1620909900000|2021-05-13 12:45:00|64506|64496|64519.9|64509.9|64523.1|64510.7|64501.6|64488.8|803
1620910200000|2021-05-13 12:50:00|64519.8|64509.8|64531.6|64521.6|64533.1|64523.1|64516.2|64502.5|785
1620910500000|2021-05-13 12:55:00|64531.5|64521.5|64535.1|64525.1|64536.4|64526.4|64520.6|64510.6|776
1620910800000|2021-05-13 13:00:00|64535|64525|64527.9|64517.9|64551.4|64541.4|64527.1|64512.3|960
1620911100000|2021-05-13 13:05:00|64527.7|64517.7|64536|64526|64545|64535|64527.4|64517.4|933
1620911400000|2021-05-13 13:10:00|64535.9|64525.9|64541.8|64531.8|64542.7|64532.7|64531.2|64521.2|902
1620911700000|2021-05-13 13:15:00|64541.7|64531.7|64539.2|64529.2|64545|64535|64535.6|64525.6|858
1620912000000|2021-05-13 13:20:00|64539.4|64529.4|64530.8|64520.8|64541.3|64531.3|64522.8|64512.8|791
1620912300000|2021-05-13 13:25:00|64531|64521|64538.5|64528.5|64539.6|64529.6|64530.3|64520.3|666
1620912600000|2021-05-13 13:30:00|64538.2|64528.2|64516.1|64506.1|64538.9|64528.9|64514|64504|711
1620912900000|2021-05-13 13:35:00|64515.7|64505.7|64509.1|64499.1|64521.7|64511.7|64494.7|64481.2|692
1620913200000|2021-05-13 13:40:00|64509.3|64499.3|64513.7|64503.7|64513.8|64503.8|64503.3|64493.3|607
1620913500000|2021-05-13 13:45:00|64513.6|64503.6|64519.1|64509.1|64523.6|64513.6|64506.8|64496.8|677
1620913800000|2021-05-13 13:50:00|64519.2|64509.2|64487.1|64477.1|64519.3|64509.3|64478.9|64466.8|670
1620914100000|2021-05-13 13:55:00|64486.4|64476.4|64477.1|64467.1|64488.3|64478.3|64475|64460.3|660
1620914400000|2021-05-13 14:00:00|64476.7|64466.7|64481.9|64471.9|64481.9|64471.9|64461.9|64451.9|668
1620914700000|2021-05-13 14:05:00|64481.7|64471.7|64489.1|64479.1|64492.6|64480.4|64479.6|64469.6|832
1620915000000|2021-05-13 14:10:00|64488.6|64478.6|64479.3|64469.3|64492.7|64482.7|64467.3|64454.5|826
1620915300000|2021-05-13 14:15:00|64479.2|64469.2|64491.7|64481.7|64499.3|64483.9|64474.8|64464.8|787
1620915600000|2021-05-13 14:20:00|64491.9|64481.9|64485|64475|64493.4|64483.4|64481.4|64471.4|779
1620915900000|2021-05-13 14:25:00|64485.1|64475.1|64507|64497|64514|64500.2|64485.1|64475.1|831
1620916200000|2021-05-13 14:30:00|64506|64496|64494.7|64484.7|64507.7|64497.7|64491.9|64481.9|847
1620916500000|2021-05-13 14:35:00|64494.8|64484.8|64492.5|64482.5|64507.8|64495.7|64491.6|64481.6|758
1620916800000|2021-05-13 14:40:00|64492.3|64482.3|64494.9|64484.9|64503.3|64488.8|64490.7|64477.1|710
1620917100000|2021-05-13 14:45:00|64494.7|64484.7|64503.8|64493.8|64506.3|64494.8|64484.8|64471.1|773
1620917400000|2021-05-13 14:50:00|64503.9|64493.9|64507.9|64497.9|64520.6|64505.7|64502.2|64488.8|836
1620917700000|2021-05-13 14:55:00|64507.6|64497.6|64514.8|64504.8|64517.1|64507.1|64497.1|64487.1|821
1620918000000|2021-05-13 15:00:00|64514.6|64504.6|64515.8|64505.8|64518.9|64505.8|64508.2|64497.7|732
1620918300000|2021-05-13 15:05:00|64515.5|64505.5|64521.9|64511.9|64528.3|64514.8|64515.5|64504|748
1620918600000|2021-05-13 15:10:00|64521.8|64511.8|64535|64525|64538|64526.3|64519.8|64509.8|697
1620918900000|2021-05-13 15:15:00|64535.1|64525.1|64520.5|64510.5|64539.1|64526|64520.2|64509|655
1620919200000|2021-05-13 15:20:00|64520.9|64510.9|64520|64510|64523.8|64512|64514.9|64503.8|642
1620919500000|2021-05-13 15:25:00|64519.7|64509.7|64534.6|64524.6|64536|64526|64518.8|64504|698
1620919800000|2021-05-13 15:30:00|64534.2|64524.2|64524.7|64514.7|64540.5|64525.8|64518.5|64507.8|714
1620920100000|2021-05-13 15:35:00|64524.9|64514.9|64512.4|64502.4|64530.7|64516.3|64511.6|64499|629
1620920400000|2021-05-13 15:40:00|64513.4|64503.4|64531.6|64521.6|64533.5|64523.5|64512.9|64497.9|734
1620920700000|2021-05-13 15:45:00|64531.4|64521.4|64519.3|64509.3|64534.7|64521.4|64517.4|64504.7|723
1620921000000|2021-05-13 15:50:00|64519.2|64509.2|64523.8|64503.8|64525.9|64511.6|64514.2|64499|692
1620921300000|2021-05-13 15:55:00|64523.9|64503.9|64530.1|64520.1|64540.6|64525.3|64512.7|64497.8|831
1620921600000|2021-05-13 16:00:00|64530|64520|64534.6|64514.6|64537.3|64521.8|64518|64503|766
1620921900000|2021-05-13 16:05:00|64534.9|64514.9|64511.3|64501.3|64536|64522|64510.6|64500.1|691
1620922200000|2021-05-13 16:10:00|64511.4|64501.4|64505.3|64495.3|64513|64501.4|64500.7|64485.6|684
1620922500000|2021-05-13 16:15:00|64505.4|64495.4|64508.7|64498.7|64513.9|64498.8|64499.2|64484|611
1620922800000|2021-05-13 16:20:00|64508.6|64498.6|64518.6|64508.6|64525.7|64510.4|64506.2|64492.8|689
1620923100000|2021-05-13 16:25:00|64518.8|64508.8|64493.1|64483.1|64522.9|64508.8|64492.4|64478|769
1620923400000|2021-05-13 16:30:00|64493.2|64483.2|64486|64476|64497.8|64483.2|64484|64470.1|607
1620923700000|2021-05-13 16:35:00|64485.9|64475.9|64484.2|64474.2|64492.1|64477.9|64478.6|64463.5|676
1620924000000|2021-05-13 16:40:00|64483.8|64473.8|64477.8|64467.8|64490.1|64476.5|64473.5|64458.8|632
1620924300000|2021-05-13 16:45:00|64476.7|64466.7|64476.7|64456.7|64482|64469.7|64468.7|64454.1|623
1620924600000|2021-05-13 16:50:00|64470.9|64460.9|64477.9|64467.9|64488.2|64475.2|64469.3|64455.3|744
1620924900000|2021-05-13 16:55:00|64477.8|64467.8|64489.3|64479.3|64494.1|64483.2|64477|64462.1|791
1620925200000|2021-05-13 17:00:00|64489.2|64479.2|64495.2|64485.2|64502.6|64488|64484.1|64469.3|816
1620925500000|2021-05-13 17:05:00|64494.9|64484.9|64483.7|64473.7|64501.6|64487.9|64482.7|64472.7|814
1620925800000|2021-05-13 17:10:00|64483.6|64473.6|64491.1|64481.1|64505.3|64490.6|64483.6|64471.1|694
1620926100000|2021-05-13 17:15:00|64491.9|64481.9|64504.5|64494.5|64504.5|64494.5|64490.7|64476.7|636
1620926400000|2021-05-13 17:20:00|64504.4|64494.4|64508.5|64498.5|64517.7|64503|64499.3|64487.3|706
1620926700000|2021-05-13 17:25:00|64508.8|64498.8|64510|64500|64519|64504.1|64501.9|64486.8|742
1620927000000|2021-05-13 17:30:00|64509.9|64499.9|64519.3|64509.3|64528.6|64514.5|64507.3|64494.8|707
1620927300000|2021-05-13 17:35:00|64519.5|64509.5|64522.8|64512.8|64529.3|64515.2|64516.1|64502.5|714
1620927600000|2021-05-13 17:40:00|64522.7|64512.7|64517.1|64507.1|64531.2|64516.3|64517.1|64502.5|704
1620927900000|2021-05-13 17:45:00|64517.3|64507.3|64523.7|64513.7|64530.1|64516.2|64516.4|64504.2|640
1620928200000|2021-05-13 17:50:00|64523.5|64513.5|64509.6|64499.6|64523.5|64513.5|64507.8|64492.8|684
1620928500000|2021-05-13 17:55:00|64509.7|64499.7|64510.4|64500.4|64516.8|64503.4|64503.7|64489.9|610
1620928800000|2021-05-13 18:00:00|64511.1|64501.1|64494.1|64484.1|64512.7|64501.4|64490.9|64476.6|668
1620929100000|2021-05-13 18:05:00|64494|64484|64482.9|64472.9|64496.6|64484.4|64477.7|64464.1|683
1620929400000|2021-05-13 18:10:00|64482.8|64472.8|64476.4|64466.4|64484.9|64473.7|64471.9|64458.4|621
1620929700000|2021-05-13 18:15:00|64476.5|64466.5|64477.9|64467.9|64484.7|64470.1|64473.1|64458.7|597
1620930000000|2021-05-13 18:20:00|64477.8|64467.8|64474.5|64464.5|64480.7|64469.3|64466.4|64454.8|644
1620930300000|2021-05-13 18:25:00|64474.6|64464.6|64468.6|64458.6|64485.5|64470.8|64467.5|64454.3|562
1620930600000|2021-05-13 18:30:00|64468.5|64458.5|64469.9|64449.9|64471|64459.9|64464.6|64449.8|565
1620930900000|2021-05-13 18:35:00|64469.8|64449.8|64462.5|64442.5|64470|64453.5|64455.3|64441.2|502
1620931200000|2021-05-13 18:40:00|64462.2|64442.2|64456.6|64446.6|64463.9|64448.8|64454.4|64439.8|509
1620931500000|2021-05-13 18:45:00|64456.7|64446.7|64455.8|64445.8|64465.5|64451.9|64454.8|64439.5|529
1620931800000|2021-05-13 18:50:00|64455.9|64445.9|64459.3|64449.3|64467.1|64453.7|64455.9|64441.3|545
1620932100000|2021-05-13 18:55:00|64459.4|64449.4|64462.5|64452.5|64466.5|64456.4|64459.4|64446|532
1620932400000|2021-05-13 19:00:00|64462.4|64452.4|64476.3|64456.3|64476.9|64461.5|64458.1|64442.9|634
1620932700000|2021-05-13 19:05:00|64476.1|64456.1|64466.5|64456.5|64478.6|64463.7|64466.4|64451|390
1620933000000|2021-05-13 19:10:00|64466.4|64456.4|64474.6|64454.6|64481.9|64466.3|64466.3|64452.7|619
1620933300000|2021-05-13 19:15:00|64473.9|64453.9|64465.9|64455.9|64475.3|64460|64464.3|64450.1|547
1620933600000|2021-05-13 19:20:00|64465.8|64455.8|64467|64457|64477.4|64462|64465.1|64450|466
1620933900000|2021-05-13 19:25:00|64467.1|64457.1|64457.2|64447.2|64471.9|64457.1|64455.4|64439.8|488
1620934200000|2021-05-13 19:30:00|64457.1|64447.1|64458.9|64448.9|64465.1|64449.3|64453.4|64437.9|440
1620934500000|2021-05-13 19:35:00|64459.2|64449.2|64461.3|64441.3|64464.4|64450.6|64456.3|64441.2|301
1620934800000|2021-05-13 19:40:00|64461.2|64441.2|64454.7|64444.7|64463.2|64447.7|64453.2|64438.9|327
1620935100000|2021-05-13 19:45:00|64454.6|64444.6|64460.8|64450.8|64466|64450.9|64453.8|64439|401
1620935400000|2021-05-13 19:50:00|64460.9|64450.9|64466.7|64456.7|64471.8|64457.5|64460.9|64446.4|389
1620935700000|2021-05-13 19:55:00|64469.9|64449.9|64473|64453|64473|64456.4|64462.2|64446.7|467
1620936000000|2021-05-13 20:00:00|64472.6|64452.6|64474.9|64454.9|64475.2|64458.5|64467.4|64452.4|296
1620936300000|2021-05-13 20:05:00|64475.1|64455.1|64468.7|64458.7|64475.6|64459.3|64468.1|64453.2|175
1620936600000|2021-05-13 20:10:00|64468.3|64458.3|64475.6|64455.6|64476.6|64459.3|64468|64453|141
1620936900000|2021-05-13 20:15:00|64475.7|64455.7|64483.4|64463.4|64484.3|64464.3|64473.7|64453.7|279
1620937200000|2021-05-13 20:20:00|64483.5|64463.5|64492.8|64472.8|64493.4|64475.8|64483.1|64463.1|284
1620937500000|2021-05-13 20:25:00|64492.9|64472.9|64494.3|64474.3|64495|64478.5|64488.5|64471.3|158
1620937800000|2021-05-13 20:30:00|64493.8|64473.8|64492.8|64472.8|64494|64478.2|64488.2|64472.3|128
1620938100000|2021-05-13 20:35:00|64493.4|64473.4|64490.1|64470.1|64494.1|64474.1|64489.3|64469.3|168
1620938400000|2021-05-13 20:40:00|64490.3|64470.3|64498.4|64478.4|64507.6|64487.6|64490|64470|270
1620938700000|2021-05-13 20:45:00|64498.2|64478.2|64495.6|64475.6|64501.3|64481.3|64493.5|64473.5|196
1620939000000|2021-05-13 20:50:00|64495.5|64475.5|64497.2|64477.2|64499|64479|64492|64472|185
1620939300000|2021-05-13 20:55:00|64497.5|64477.5|64506|64441.5|64509.2|64479.9|64493.6|64438.3|192
1620939600000|2021-05-13 21:00:00|64509.8|64431.4|64513.3|64436|64519.4|64440.9|64509.4|64430.3|73
1620939900000|2021-05-13 21:05:00|64520.3|64423.5|64511|64447.7|64526|64451.1|64494.7|64423.5|107
1620940200000|2021-05-13 21:10:00|64506.1|64443.6|64509.5|64448.1|64514.9|64451.2|64494.7|64437.1|137
1620940500000|2021-05-13 21:15:00|64508.5|64447.2|64494.7|64443.2|64517.4|64451.2|64494.7|64437.1|152
1620940800000|2021-05-13 21:20:00|64509.5|64446.3|64507.7|64440.4|64518.9|64446.9|64494.7|64434|109
1620941100000|2021-05-13 21:25:00|64505.2|64442.1|64494.7|64444.5|64518.9|64446.9|64494.7|64437.9|106
1620941400000|2021-05-13 21:30:00|64513.1|64444.9|64508.9|64448.7|64517|64453.3|64492.9|64436.2|156
1620941700000|2021-05-13 21:35:00|64504.3|64444.3|64503.5|64452|64514.6|64457.5|64492.8|64433.5|117
1620942000000|2021-05-13 21:40:00|64501.4|64442|64501.8|64458.7|64517.3|64466.6|64486.6|64440.2|126
1620942300000|2021-05-13 21:45:00|64507.5|64454|64495.5|64463.4|64516.6|64466.8|64486.8|64445.5|145
1620942600000|2021-05-13 21:50:00|64498.7|64456.4|64505.4|64456.7|64512.3|64467.2|64487.2|64445.6|131
1620942900000|2021-05-13 21:55:00|64501.5|64451.1|64504.8|64453.9|64515.6|64461.1|64493.6|64439.4|146
1620943200000|2021-05-13 22:00:00|64507.5|64452.6|64504.5|64464.8|64520.2|64466.3|64492.5|64443.5|362
1620943500000|2021-05-13 22:05:00|64509|64457.4|64509.7|64456.5|64516.2|64475.7|64495.1|64451.2|347
1620943800000|2021-05-13 22:10:00|64509|64458.7|64514.7|64463.7|64516.4|64476.1|64496.1|64454.1|212
1620944100000|2021-05-13 22:15:00|64515.9|64462.7|64504.8|64463.7|64518.3|64472.4|64499.9|64453.9|249
1620944400000|2021-05-13 22:20:00|64506|64463.4|64508.4|64463.9|64514.8|64478.7|64495.4|64458.3|236
1620944700000|2021-05-13 22:25:00|64505.3|64460.9|64505.1|64465.7|64513.4|64475.8|64494.6|64451.2|226
1620945000000|2021-05-13 22:30:00|64505.9|64465.8|64506|64462.9|64514.5|64477|64495.2|64457.7|278
1620945300000|2021-05-13 22:35:00|64504.4|64460|64501.6|64466.9|64513.4|64479.1|64495.9|64454.3|347
1620945600000|2021-05-13 22:40:00|64501.5|64468.2|64499.6|64465.1|64507.6|64478.4|64491.8|64455.3|248
1620945900000|2021-05-13 22:45:00|64492.4|64472.4|64495.6|64475.6|64502.7|64476|64483|64454.6|265
1620946200000|2021-05-13 22:50:00|64495.5|64475.5|64496.2|64476.2|64499.9|64479.9|64492.8|64472.8|200
1620946500000|2021-05-13 22:55:00|64496.9|64476.9|64496.9|64476.9|64497.9|64477.9|64492.2|64472.2|127
1620946800000|2021-05-13 23:00:00|64496.7|64476.7|64493.8|64473.8|64498.2|64478.2|64492.1|64472.1|219
1620947100000|2021-05-13 23:05:00|64494.7|64474.7|64494.2|64474.2|64495.2|64475.2|64493.3|64473.3|128
1620947400000|2021-05-13 23:10:00|64494.5|64474.5|64494|64474|64495|64475|64493.5|64473.5|99
1620947700000|2021-05-13 23:15:00|64494.3|64474.3|64493.2|64473.2|64497.1|64477.1|64492.7|64472.7|250
1620948000000|2021-05-13 23:20:00|64493.3|64473.3|64494.8|64474.8|64495.9|64475.9|64493|64473|163
1620948300000|2021-05-13 23:25:00|64494.7|64474.7|64493.1|64473.1|64496.5|64476.5|64492.8|64472.8|209
1620948600000|2021-05-13 23:30:00|64493.2|64473.2|64493|64473|64499.4|64479.4|64490.4|64470.4|425
1620948900000|2021-05-13 23:35:00|64493.2|64473.2|64491.6|64471.6|64499.8|64479.8|64491|64471|329
1620949200000|2021-05-13 23:40:00|64491.9|64471.9|64500.4|64480.4|64500.8|64480.8|64491.2|64471.2|323
1620949500000|2021-05-13 23:45:00|64500.5|64480.5|64501.3|64481.3|64502.7|64482.7|64497.6|64477.6|309
1620949800000|2021-05-13 23:50:00|64501.1|64481.1|64500.3|64480.3|64503|64483|64497.9|64477.9|229
1620950100000|2021-05-13 23:55:00|64500.6|64480.6|64501.5|64481.5|64502.7|64482.7|64498|64478|327
1620950400000|2021-05-14 00:00:00|64501.4|64481.4|64520.1|64500.1|64522.3|64502.3|64500.4|64480.4|472
1620950700000|2021-05-14 00:05:00|64520.2|64500.2|64515.4|64495.4|64520.3|64500.3|64511.7|64491.7|353
1620951000000|2021-05-14 00:10:00|64515.3|64495.3|64516.6|64496.6|64519|64499|64515.1|64495.1|234
1620951300000|2021-05-14 00:15:00|64516.8|64496.8|64507.9|64487.9|64516.8|64496.8|64504|64484|289
1620951600000|2021-05-14 00:20:00|64507.8|64487.8|64509.4|64489.4|64509.5|64493.8|64503.2|64486.6|233
1620951900000|2021-05-14 00:25:00|64509.3|64489.3|64525.8|64505.8|64528.3|64508.3|64507.2|64487.2|422
1620952200000|2021-05-14 00:30:00|64525.7|64505.7|64520.5|64500.5|64527.6|64507.6|64520.1|64500.1|550
1620952500000|2021-05-14 00:35:00|64520.4|64500.4|64520.8|64500.8|64522|64502|64513.5|64493.5|432
1620952800000|2021-05-14 00:40:00|64521.5|64501.5|64515.2|64495.2|64521.6|64501.6|64514.1|64494.1|414
1620953100000|2021-05-14 00:45:00|64515.1|64495.1|64518|64498|64518.9|64498.9|64513.1|64493.1|431
1620953400000|2021-05-14 00:50:00|64518.1|64498.1|64506.9|64486.9|64518.1|64498.1|64504.9|64484.9|493
1620953700000|2021-05-14 00:55:00|64506.5|64486.5|64501.2|64481.2|64506.5|64486.5|64495.1|64477.7|486
1620954000000|2021-05-14 01:00:00|64501.5|64481.5|64509.6|64489.6|64510.9|64490.9|64499.6|64480.9|718
1620954300000|2021-05-14 01:05:00|64509.8|64489.8|64510.9|64490.9|64516|64500.2|64505.9|64485.9|704
1620954600000|2021-05-14 01:10:00|64511|64491|64506.7|64486.7|64511.9|64491.9|64505.6|64485.6|614
1620954900000|2021-05-14 01:15:00|64507|64487|64495.2|64475.2|64509.2|64489.2|64492.2|64472.2|700
1620955200000|2021-05-14 01:20:00|64495|64475|64488.6|64478.6|64496.8|64481.8|64483.1|64466.7|867
1620955500000|2021-05-14 01:25:00|64488.5|64478.5|64471.9|64461.9|64495|64479.9|64467.6|64452.9|730
1620955800000|2021-05-14 01:30:00|64472.5|64462.5|64473.6|64463.6|64494.9|64482|64468.3|64454|848
1620956100000|2021-05-14 01:35:00|64473.5|64463.5|64478.3|64468.3|64494.2|64480.1|64472.7|64457.8|781
1620956400000|2021-05-14 01:40:00|64478.4|64468.4|64474.6|64464.6|64483.4|64468.7|64471.5|64456.1|699
1620956700000|2021-05-14 01:45:00|64474.5|64464.5|64470.1|64460.1|64478.8|64465.1|64462.4|64447.3|806
1620957000000|2021-05-14 01:50:00|64470.6|64460.6|64478.2|64468.2|64479.5|64469.5|64465.2|64448.8|704
1620957300000|2021-05-14 01:55:00|64479|64469|64480.1|64470.1|64485.3|64474.1|64477.4|64465|699
1620957600000|2021-05-14 02:00:00|64480|64470|64478.5|64468.5|64488.5|64478.5|64474.4|64459.4|698
1620957900000|2021-05-14 02:05:00|64478.4|64468.4|64496.5|64486.5|64496.5|64486.5|64477.7|64463|681
1620958200000|2021-05-14 02:10:00|64496.1|64486.1|64487.5|64467.5|64502.5|64487.2|64478.6|64464.1|732
1620958500000|2021-05-14 02:15:00|64487.3|64467.3|64487.8|64477.8|64493|64478.2|64475.4|64460.5|692
1620958800000|2021-05-14 02:20:00|64487.7|64477.7|64485.8|64475.8|64490.9|64477.9|64478.3|64465.1|667
1620959100000|2021-05-14 02:25:00|64485.7|64475.7|64487.9|64477.9|64495.1|64479.4|64484.3|64469.2|458
1620959400000|2021-05-14 02:30:00|64488|64478|64503.1|64493.1|64503.5|64493.5|64485|64475|608
1620959700000|2021-05-14 02:35:00|64503.2|64493.2|64508.6|64498.6|64513.8|64500.5|64499.3|64484.1|648
1620960000000|2021-05-14 02:40:00|64508.7|64498.7|64511.8|64501.8|64512.4|64502.4|64505.2|64495.2|562
1620960300000|2021-05-14 02:45:00|64511.9|64501.9|64506.8|64496.8|64512.3|64502.3|64506.4|64496.4|649
1620960600000|2021-05-14 02:50:00|64507|64497|64502.3|64492.3|64511.5|64498.1|64501.6|64488.4|656
1620960900000|2021-05-14 02:55:00|64502.5|64492.5|64482.9|64472.9|64503.3|64493.3|64481|64468.9|710
1620961200000|2021-05-14 03:00:00|64482.7|64472.7|64496.3|64486.3|64504.6|64489.5|64475.5|64460.4|764
1620961500000|2021-05-14 03:05:00|64496.4|64486.4|64485.8|64475.8|64502|64489.2|64485.2|64475.2|644
1620961800000|2021-05-14 03:10:00|64485.3|64475.3|64492.7|64482.7|64499.7|64485.9|64477.9|64467.9|688
1620962100000|2021-05-14 03:15:00|64492.6|64482.6|64487.5|64477.5|64498|64483.3|64485.5|64471.5|711
1620962400000|2021-05-14 03:20:00|64487.3|64477.3|64478.3|64468.3|64489.2|64477.4|64476.5|64462.4|632
1620962700000|2021-05-14 03:25:00|64478.2|64468.2|64479.4|64469.4|64479.9|64469.9|64471.8|64458.8|640
1620963000000|2021-05-14 03:30:00|64479.5|64469.5|64471.5|64461.5|64479.6|64469.6|64471.2|64456.7|534
1620963300000|2021-05-14 03:35:00|64471.6|64461.6|64472.2|64462.2|64479.5|64469.5|64471.5|64461.5|541
1620963600000|2021-05-14 03:40:00|64472.1|64462.1|64471.8|64461.8|64473.5|64463.5|64470.2|64460.2|363
1620963900000|2021-05-14 03:45:00|64471.7|64461.7|64464.1|64454.1|64473.1|64461.8|64461.9|64451.5|495
1620964200000|2021-05-14 03:50:00|64464|64454|64468.2|64458.2|64474.3|64459.4|64463.7|64451.7|502
1620964500000|2021-05-14 03:55:00|64468.3|64458.3|64471.6|64461.6|64477.9|64465.3|64466.4|64453.1|559
1620964800000|2021-05-14 04:00:00|64471.4|64461.4|64468.3|64458.3|64477.7|64463.4|64466|64453.7|495
1620965100000|2021-05-14 04:05:00|64468.5|64458.5|64456.1|64446.1|64468.8|64458.8|64456.1|64446.1|408
1620965400000|2021-05-14 04:10:00|64456.7|64446.7|64457.7|64437.7|64458.8|64447.2|64451.2|64436.8|431
1620965700000|2021-05-14 04:15:00|64457.5|64437.5|64463.4|64443.4|64463.7|64448.8|64451.9|64437.2|380
1620966000000|2021-05-14 04:20:00|64463.3|64443.3|64461.7|64451.7|64467.4|64452.2|64460|64442.8|401
1620966300000|2021-05-14 04:25:00|64461.8|64451.8|64465.9|64455.9|64467.6|64456.1|64460.8|64446.5|397
1620966600000|2021-05-14 04:30:00|64465.8|64455.8|64466.8|64456.8|64470.8|64457.6|64463.2|64450.7|377
1620966900000|2021-05-14 04:35:00|64466.9|64456.9|64466.3|64456.3|64471.1|64458.3|64464.8|64449.6|398
1620967200000|2021-05-14 04:40:00|64466.4|64456.4|64472.2|64452.2|64472.9|64458.3|64466.1|64450.7|494
1620967500000|2021-05-14 04:45:00|64472.3|64452.3|64472.1|64452.1|64476.7|64460.9|64466.5|64451.5|486
1620967800000|2021-05-14 04:50:00|64472.4|64452.4|64467.7|64457.7|64473.6|64458.2|64465.2|64449.6|434
1620968100000|2021-05-14 04:55:00|64467.8|64457.8|64471.3|64461.3|64478.2|64463.7|64464.8|64449.8|493
1620968400000|2021-05-14 05:00:00|64471.2|64461.2|64464.9|64454.9|64474.4|64461.7|64462.6|64448.8|527
1620968700000|2021-05-14 05:05:00|64465.2|64455.2|64479.5|64469.5|64483.1|64472.2|64464.7|64454.7|565
1620969000000|2021-05-14 05:10:00|64479.4|64469.4|64460.8|64450.8|64483.9|64469.6|64460.6|64445.5|485
1620969300000|2021-05-14 05:15:00|64461|64451|64454.9|64444.9|64461.1|64451|64453.1|64440.2|541
1620969600000|2021-05-14 05:20:00|64454.8|64444.8|64446.8|64436.8|64456.2|64446.2|64446.7|64435.8|396
1620969900000|2021-05-14 05:25:00|64447|64437|64446.8|64436.8|64451.6|64441.6|64438.9|64424.3|462
1620970200000|2021-05-14 05:30:00|64446.9|64436.9|64443.9|64433.9|64448.2|64438.2|64437.3|64427.3|768
1620970500000|2021-05-14 05:35:00|64444.2|64434.2|64436.4|64426.4|64448.1|64438.1|64434.3|64424.3|685
1620970800000|2021-05-14 05:40:00|64436.5|64426.5|64430.7|64420.7|64438.4|64428.4|64428.3|64418.3|581
1620971100000|2021-05-14 05:45:00|64430.8|64420.8|64423.4|64413.4|64434.1|64424.1|64422.6|64412.6|621
1620971400000|2021-05-14 05:50:00|64422.6|64412.6|64408.7|64398.7|64423.9|64413.9|64406.1|64396.1|582
1620971700000|2021-05-14 05:55:00|64408.6|64398.6|64395.3|64385.3|64415.1|64405.1|64393.4|64383.2|728
1620972000000|2021-05-14 06:00:00|64394.9|64384.9|64408.1|64398.1|64421.7|64409.3|64390.2|64380.2|768
1620972300000|2021-05-14 06:05:00|64408.2|64398.2|64402.3|64392.3|64412.9|64399.8|64396.9|64385.8|719
1620972600000|2021-05-14 06:10:00|64402.4|64392.4|64409.7|64399.7|64415.4|64405.4|64402|64392|718
1620972900000|2021-05-14 06:15:00|64409.5|64399.5|64404.3|64394.3|64414.7|64404.7|64398.4|64388.4|686
1620973200000|2021-05-14 06:20:00|64404.2|64394.2|64400.6|64390.6|64409.9|64399.9|64399.9|64389.9|658
1620973500000|2021-05-14 06:25:00|64400.5|64390.5|64388|64378|64400.7|64390.7|64385.6|64375.6|686
1620973800000|2021-05-14 06:30:00|64387.9|64377.9|64375.5|64365.5|64389.7|64379.7|64375.1|64365.1|658
1620974100000|2021-05-14 06:35:00|64375.4|64365.4|64374.1|64364.1|64380.1|64370.1|64372.5|64362.5|734
1620974400000|2021-05-14 06:40:00|64374|64364|64367|64357|64375.6|64365.6|64364|64354|767
1620974700000|2021-05-14 06:45:00|64367.1|64357.1|64356.9|64346.9|64370.2|64360.2|64356.2|64346.2|719
1620975000000|2021-05-14 06:50:00|64356.7|64346.7|64352.2|64342.2|64362.1|64352.1|64346.9|64336.9|732
1620975300000|2021-05-14 06:55:00|64352.3|64342.3|64351.2|64341.2|64365.4|64350.8|64350.6|64340.5|750
1620975600000|2021-05-14 07:00:00|64350.9|64340.9|64358.3|64348.3|64364.8|64352|64349|64339|773
1620975900000|2021-05-14 07:05:00|64358.4|64348.4|64347.7|64337.7|64360.5|64350.5|64346|64336|711
1620976200000|2021-05-14 07:10:00|64348.6|64338.6|64351.4|64341.4|64354.1|64344.1|64344.2|64334.2|743
1620976500000|2021-05-14 07:15:00|64351.9|64341.9|64364.7|64354.7|64373.1|64363.1|64349.6|64339.6|767
1620976800000|2021-05-14 07:20:00|64364.8|64354.8|64344.9|64334.9|64366.2|64356.2|64343.8|64333.8|742
1620977100000|2021-05-14 07:25:00|64345|64335|64356.7|64346.7|64363.2|64353.2|64343.5|64333.5|647
1620977400000|2021-05-14 07:30:00|64356.6|64346.6|64361.7|64351.7|64372.6|64359.5|64356.6|64344.2|699
1620977700000|2021-05-14 07:35:00|64362.5|64352.5|64362.5|64352.5|64371.1|64361.1|64358.8|64348.8|788
1620978000000|2021-05-14 07:40:00|64362.6|64352.6|64358.6|64348.6|64378.9|64363.6|64358.5|64348.5|668
1620978300000|2021-05-14 07:45:00|64358.5|64348.5|64353.9|64343.9|64362.8|64352.8|64350.8|64340.8|689
1620978600000|2021-05-14 07:50:00|64353.8|64343.8|64353.5|64343.5|64365.4|64353.9|64350.1|64335.6|710
1620978900000|2021-05-14 07:55:00|64353.3|64343.3|64343.2|64333.2|64353.8|64343.8|64336.7|64326.7|717
1620979200000|2021-05-14 08:00:00|64343.1|64333.1|64347.4|64337.4|64355.4|64345.4|64343|64333|679
1620979500000|2021-05-14 08:05:00|64347.2|64337.2|64366.3|64356.3|64369|64359|64346.7|64336.7|679
1620979800000|2021-05-14 08:10:00|64366.9|64356.9|64357.9|64347.9|64366.9|64356.9|64351.3|64341.3|695
1620980100000|2021-05-14 08:15:00|64358|64348|64325.5|64315.5|64358.3|64348.3|64323.2|64313.2|777
1620980400000|2021-05-14 08:20:00|64325.2|64315.2|64358|64348|64368.4|64356.8|64324.6|64314.6|775
1620980700000|2021-05-14 08:25:00|64358.3|64348.3|64361.4|64351.4|64364.2|64354|64347.4|64337.4|735
1620981000000|2021-05-14 08:30:00|64361.6|64351.6|64345.6|64335.6|64365.4|64355.4|64344.2|64334.2|688
1620981300000|2021-05-14 08:35:00|64345.3|64335.3|64349.3|64339.3|64351.2|64341.2|64343.3|64333.3|527
1620981600000|2021-05-14 08:40:00|64349.6|64339.6|64356.6|64346.6|64360|64350|64349.4|64339.4|548
1620981900000|2021-05-14 08:45:00|64356.5|64346.5|64352.6|64342.6|64360.4|64350.4|64350.3|64340.3|546
1620982200000|2021-05-14 08:50:00|64352.9|64342.9|64347|64337|64355.1|64345.1|64343.2|64333.2|537
1620982500000|2021-05-14 08:55:00|64347.1|64337.1|64361.4|64351.4|64361.8|64351.8|64344.8|64334.8|584
1620982800000|2021-05-14 09:00:00|64361.5|64351.5|64361.4|64351.4|64368.5|64358.5|64358.7|64348.7|559
1620983100000|2021-05-14 09:05:00|64361.3|64351.3|64368.3|64358.3|64368.5|64358.5|64360|64350|512
1620983400000|2021-05-14 09:10:00|64368.1|64358.1|64378.9|64368.9|64379.4|64369.4|64366.3|64356.3|499
1620983700000|2021-05-14 09:15:00|64379|64369|64381.6|64371.6|64381.7|64371.7|64374.9|64364.9|546
1620984000000|2021-05-14 09:20:00|64381.8|64371.8|64386.2|64376.2|64392.2|64380.2|64378.8|64368.8|575
1620984300000|2021-05-14 09:25:00|64386.1|64376.1|64389.8|64379.8|64392.9|64382.9|64381.3|64371.3|611
1620984600000|2021-05-14 09:30:00|64389.6|64379.6|64386.7|64376.7|64390.3|64380.3|64386|64376|456
1620984900000|2021-05-14 09:35:00|64386.6|64376.6|64397.5|64387.5|64398.7|64388.7|64386.4|64376.4|440
1620985200000|2021-05-14 09:40:00|64397.4|64387.4|64397.7|64387.7|64398.7|64388.7|64392.5|64382.5|505
1620985500000|2021-05-14 09:45:00|64397.8|64387.8|64392.8|64382.8|64403.1|64393.1|64392|64382|576
1620985800000|2021-05-14 09:50:00|64391.7|64381.7|64405.9|64395.9|64406.5|64396.5|64389.9|64379.9|481
1620986100000|2021-05-14 09:55:00|64405.2|64395.2|64393.1|64383.1|64405.8|64395.8|64388.2|64376.4|611
1620986400000|2021-05-14 10:00:00|64393.5|64383.5|64396.7|64376.7|64399.1|64385|64387.8|64373.3|612
1620986700000|2021-05-14 10:05:00|64397.1|64377.1|64396.2|64376.2|64399.4|64384.7|64391.4|64375.4|411
1620987000000|2021-05-14 10:10:00|64396.1|64376.1|64393.2|64383.2|64398|64383.6|64391.3|64375.3|396
1620987300000|2021-05-14 10:15:00|64393.1|64383.1|64396.7|64386.7|64398.7|64387|64391.8|64378.6|332
1620987600000|2021-05-14 10:20:00|64396.6|64386.6|64395|64385|64398.7|64388.7|64392.1|64382.1|358
1620987900000|2021-05-14 10:25:00|64395.1|64385.1|64412.3|64402.3|64412.9|64402.9|64394.8|64384.8|504
1620988200000|2021-05-14 10:30:00|64412.2|64402.2|64413.5|64403.5|64416.8|64404|64409.7|64394|465
1620988500000|2021-05-14 10:35:00|64413.4|64403.4|64407.7|64397.7|64415.8|64403.5|64405.5|64395.5|442
1620988800000|2021-05-14 10:40:00|64407.6|64397.6|64404.7|64394.7|64412.2|64398.6|64404.4|64391.4|462
1620989100000|2021-05-14 10:45:00|64404.8|64394.8|64403.1|64393.1|64410.1|64399.4|64399.4|64386.8|505
1620989400000|2021-05-14 10:50:00|64403.2|64393.2|64398.9|64388.9|64404|64394|64398.5|64388.5|557
1620989700000|2021-05-14 10:55:00|64398.8|64388.8|64404.9|64394.9|64409.8|64396.3|64393|64383|562
1620990000000|2021-05-14 11:00:00|64404.6|64394.6|64406|64396|64408.8|64398.8|64404.5|64394.5|582
1620990300000|2021-05-14 11:05:00|64406.2|64396.2|64406.7|64396.7|64408.3|64398.3|64404.6|64394.6|603
1620990600000|2021-05-14 11:10:00|64406.5|64396.5|64396.1|64386.1|64408.3|64398.3|64395.2|64380.9|601
1620990900000|2021-05-14 11:15:00|64396|64386|64398.5|64388.5|64401.8|64391.3|64392.3|64379|580
1620991200000|2021-05-14 11:20:00|64398.4|64388.4|64394.4|64384.4|64400.1|64390.1|64393.2|64383.2|536
1620991500000|2021-05-14 11:25:00|64394.3|64384.3|64401.5|64391.5|64405|64394|64394.2|64384.2|581
1620991800000|2021-05-14 11:30:00|64401.4|64391.4|64407.7|64397.7|64408.9|64398.9|64397.9|64385.5|507
1620992100000|2021-05-14 11:35:00|64408.7|64398.7|64393.4|64383.4|64409.2|64399.2|64391.3|64377.8|560
1620992400000|2021-05-14 11:40:00|64393.1|64383.1|64395.7|64385.7|64396.7|64386.7|64390.8|64380.8|588
1620992700000|2021-05-14 11:45:00|64395.8|64385.8|64387.9|64377.9|64395.9|64385.9|64386.4|64376.4|611
1620993000000|2021-05-14 11:50:00|64388.1|64378.1|64387.9|64377.9|64391|64380.1|64385.9|64371|587
1620993300000|2021-05-14 11:55:00|64388.4|64378.4|64400.6|64380.6|64400.6|64385.6|64387.1|64372.5|583
1620993600000|2021-05-14 12:00:00|64400.5|64380.5|64391.4|64381.4|64406.6|64391.7|64389.7|64377.7|590
1620993900000|2021-05-14 12:05:00|64391.9|64381.9|64385.5|64375.5|64400.9|64387.6|64385.2|64375.2|547
1620994200000|2021-05-14 12:10:00|64384.8|64374.8|64378.6|64368.6|64385.6|64375.6|64373.5|64360.2|618
1620994500000|2021-05-14 12:15:00|64382.9|64362.9|64371.6|64361.6|64382.9|64367.6|64360.3|64345|704
1620994800000|2021-05-14 12:20:00|64371.4|64361.4|64378|64358|64385.1|64369.8|64368|64351.9|711
1620995100000|2021-05-14 12:25:00|64378.1|64358.1|64386.2|64366.2|64387.1|64367.1|64369.4|64349.4|623
1620995400000|2021-05-14 12:30:00|64386.3|64366.3|64375.5|64355.5|64391.3|64371.3|64363.8|64343.8|1019
1620995700000|2021-05-14 12:35:00|64375|64355|64374.7|64354.7|64392.2|64372.2|64370.9|64353.3|969
1620996000000|2021-05-14 12:40:00|64374.5|64354.5|64373|64363|64380.9|64366.3|64367.7|64352.7|860
1620996300000|2021-05-14 12:45:00|64378|64358|64348.7|64328.7|64379|64365.7|64346.9|64326.9|889
1620996600000|2021-05-14 12:50:00|64348.5|64328.5|64361.8|64351.8|64362.2|64352.2|64347.2|64327.2|783
1620996900000|2021-05-14 12:55:00|64361.6|64351.6|64354.2|64344.2|64361.8|64351.8|64344.3|64331.5|698
1620997200000|2021-05-14 13:00:00|64353.9|64343.9|64359.8|64349.8|64378.5|64368.5|64352.2|64342.2|914
1620997500000|2021-05-14 13:05:00|64359.6|64349.6|64371|64361|64379.1|64366.6|64355.6|64345.6|844
1620997800000|2021-05-14 13:10:00|64371.1|64361.1|64379.5|64359.5|64390.9|64374.1|64366.8|64344.9|845
1620998100000|2021-05-14 13:15:00|64383.5|64351.7|64367.4|64357.4|64386.1|64370.2|64363.1|64350.3|827
1620998400000|2021-05-14 13:20:00|64367.5|64357.5|64367.7|64357.7|64368.6|64358.6|64352.5|64342.5|816
1620998700000|2021-05-14 13:25:00|64367.9|64357.9|64377.7|64367.7|64384.9|64374.9|64361.4|64351.4|757
1620999000000|2021-05-14 13:30:00|64377.8|64367.8|64386.8|64376.8|64389.1|64379.1|64373.8|64363.8|700
1620999300000|2021-05-14 13:35:00|64387.1|64377.1|64382.5|64372.5|64389.2|64379.2|64375.3|64365.3|654
1620999600000|2021-05-14 13:40:00|64381.6|64371.6|64368.9|64358.9|64381.6|64371.6|64367.9|64357.9|676
1620999900000|2021-05-14 13:45:00|64369.2|64359.2|64363.8|64353.8|64370.9|64360.9|64361|64351|672
1621000200000|2021-05-14 13:50:00|64363.9|64353.9|64370|64360|64375.5|64365.5|64358.6|64348.6|661
1621000500000|2021-05-14 13:55:00|64369.6|64359.6|64400.5|64380.5|64409.4|64389.4|64368.2|64356|657
1621000800000|2021-05-14 14:00:00|64400.6|64380.6|64390.3|64380.3|64415.6|64398.9|64379.9|64366.7|711
1621001100000|2021-05-14 14:05:00|64390.6|64380.6|64394.1|64384.1|64404.6|64393.9|64389.8|64379.8|933
1621001400000|2021-05-14 14:10:00|64394.2|64384.2|64391.6|64381.6|64397.1|64387.1|64388.2|64378.2|825
1621001700000|2021-05-14 14:15:00|64391|64381|64387.4|64377.4|64396.2|64386|64385.9|64375.8|781
1621002000000|2021-05-14 14:20:00|64387.3|64377.3|64389|64379|64392|64380.4|64377.8|64367.8|766
1621002300000|2021-05-14 14:25:00|64389.1|64379.1|64401.8|64391.8|64402.1|64392.1|64384|64374|776
1621002600000|2021-05-14 14:30:00|64401.7|64391.7|64396.9|64386.9|64402.7|64391.7|64391.4|64379.4|820
1621002900000|2021-05-14 14:35:00|64396.8|64386.8|64395.3|64385.3|64406.7|64393.5|64395.3|64383.4|792
1621003200000|2021-05-14 14:40:00|64395.7|64385.7|64398.2|64388.2|64402.6|64392.6|64394.7|64384.7|774
1621003500000|2021-05-14 14:45:00|64397.6|64387.6|64397.2|64387.2|64400.4|64390.4|64388.8|64377.1|827
1621003800000|2021-05-14 14:50:00|64397.7|64387.7|64397.4|64387.4|64405.1|64395.1|64390.4|64376.8|769
1621004100000|2021-05-14 14:55:00|64397.6|64387.6|64405.4|64395.4|64410.3|64400.3|64390.6|64378.2|740
1621004400000|2021-05-14 15:00:00|64405.5|64395.5|64405.1|64395.1|64415|64403.6|64403.8|64393.5|848
1621004700000|2021-05-14 15:05:00|64405|64395|64411|64401|64417.1|64402|64399.9|64386.1|778
1621005000000|2021-05-14 15:10:00|64410.6|64400.6|64407.7|64397.7|64416|64401.1|64405.5|64392|663
1621005300000|2021-05-14 15:15:00|64407.5|64397.5|64404.2|64394.2|64416.2|64401.7|64404.2|64390.1|595
1621005600000|2021-05-14 15:20:00|64404.4|64394.4|64409.7|64399.7|64417.3|64402.4|64403.7|64392.3|600
1621005900000|2021-05-14 15:25:00|64409.5|64399.5|64406.3|64396.3|64411.3|64399.9|64403.5|64388.7|594
1621006200000|2021-05-14 15:30:00|64406.1|64396.1|64407.5|64397.5|64415.7|64402.6|64405.4|64391.9|629
1621006500000|2021-05-14 15:35:00|64407.6|64397.6|64405.7|64395.7|64411.1|64401.1|64403.5|64393.5|570
1621006800000|2021-05-14 15:40:00|64405.9|64395.9|64414.7|64404.7|64417.3|64406|64405.7|64395.7|593
1621007100000|2021-05-14 15:45:00|64414.4|64404.4|64415.3|64405.3|64416.6|64406.6|64409.1|64399.1|613
1621007400000|2021-05-14 15:50:00|64415.2|64405.2|64411.1|64401.1|64416.2|64405.3|64408.4|64396|479
1621007700000|2021-05-14 15:55:00|64411.2|64401.2|64404.9|64394.9|64413.2|64403.2|64403.6|64393.6|544
1621008000000|2021-05-14 16:00:00|64404.7|64394.7|64393.8|64383.8|64409|64397.2|64393.2|64382.2|502
1621008300000|2021-05-14 16:05:00|64393.9|64383.9|64398.4|64388.4|64403.9|64391.3|64391|64378.2|513
1621008600000|2021-05-14 16:10:00|64398.3|64388.3|64398.3|64388.3|64406.4|64392.3|64396.7|64383.2|553
1621008900000|2021-05-14 16:15:00|64398.2|64388.2|64394.7|64384.7|64398.9|64388.9|64390.3|64380.3|506
1621009200000|2021-05-14 16:20:00|64394.9|64384.9|64395.7|64385.7|64398.3|64388.3|64393.5|64383.5|536
1621009500000|2021-05-14 16:25:00|64395.6|64385.6|64393.8|64383.8|64399.2|64386.5|64393.4|64379.2|409
1621009800000|2021-05-14 16:30:00|64393.6|64383.6|64393.4|64383.4|64396|64386|64393|64383|376
1621010100000|2021-05-14 16:35:00|64393.2|64383.2|64401.4|64391.4|64404.8|64394.8|64393.1|64383.1|499
1621010400000|2021-05-14 16:40:00|64401.5|64391.5|64404.9|64394.9|64412.6|64399.5|64398.1|64386.8|502
1621010700000|2021-05-14 16:45:00|64404.8|64394.8|64400.1|64390.1|64406.7|64395.7|64400|64386.5|428
1621011000000|2021-05-14 16:50:00|64399.9|64389.9|64403.3|64393.3|64404.4|64394.4|64396.9|64386.9|427
1621011300000|2021-05-14 16:55:00|64403.2|64393.2|64402.2|64392.2|64408.1|64393.7|64399.1|64386.8|475
1621011600000|2021-05-14 17:00:00|64402.5|64392.5|64405.1|64395.1|64410.3|64395.9|64402.3|64389.9|450
1621011900000|2021-05-14 17:05:00|64405.4|64395.4|64411.5|64401.5|64416.7|64405.8|64405.3|64395.3|450
1621012200000|2021-05-14 17:10:00|64411.6|64401.6|64412.1|64402.1|64416.7|64404|64410.2|64396.3|440
1621012500000|2021-05-14 17:15:00|64412.2|64402.2|64408.5|64398.5|64416.2|64402.8|64406.9|64393.3|468
1621012800000|2021-05-14 17:20:00|64408.4|64398.4|64405.7|64395.7|64412.6|64399.1|64405.4|64390.5|502
1621013100000|2021-05-14 17:25:00|64405.8|64395.8|64406.7|64396.7|64407.7|64397.7|64403.5|64393.5|464
1621013400000|2021-05-14 17:30:00|64406.9|64396.9|64405.2|64395.2|64411.2|64398.7|64404.1|64390.8|395
1621013700000|2021-05-14 17:35:00|64405.1|64395.1|64406.4|64396.4|64411.7|64399|64404.4|64391.7|347
1621014000000|2021-05-14 17:40:00|64406.5|64396.5|64405.8|64395.8|64411.4|64397.3|64405.3|64391.4|272
1621014300000|2021-05-14 17:45:00|64406.1|64396.1|64403.7|64393.7|64406.2|64396.2|64403.6|64393.6|344
1621014600000|2021-05-14 17:50:00|64403.9|64393.9|64403.2|64393.2|64404.4|64394.4|64402.9|64392.9|324
1621014900000|2021-05-14 17:55:00|64403.3|64393.3|64404.9|64394.9|64405.2|64395.2|64402.3|64392.3|383
1621015200000|2021-05-14 18:00:00|64404.7|64394.7|64398.9|64388.9|64404.7|64394.7|64397.6|64383.2|445
1621015500000|2021-05-14 18:05:00|64399|64389|64399.2|64389.2|64399.8|64389.8|64398|64388|367
1621015800000|2021-05-14 18:10:00|64399.1|64389.1|64394.7|64384.7|64403.7|64389.6|64390.7|64378.4|483
1621016100000|2021-05-14 18:15:00|64394.8|64384.8|64398.4|64388.4|64404.1|64390|64394.5|64383.6|347
1621016400000|2021-05-14 18:20:00|64398.3|64388.3|64398.6|64388.6|64403.9|64390.9|64396.6|64383.3|418
1621016700000|2021-05-14 18:25:00|64398.7|64388.7|64400|64390|64403.8|64393.1|64398.5|64383.8|353
1621017000000|2021-05-14 18:30:00|64400.1|64390.1|64398.6|64388.6|64404|64392.2|64395.6|64384|355
1621017300000|2021-05-14 18:35:00|64398.7|64388.7|64398.7|64388.7|64399|64389|64397.1|64387.1|351
1621017600000|2021-05-14 18:40:00|64398.9|64388.9|64396.5|64386.5|64403.1|64389.1|64396.3|64382.6|363
1621017900000|2021-05-14 18:45:00|64396.7|64386.7|64396.3|64386.3|64397.3|64387.3|64391.6|64381.6|354
1621018200000|2021-05-14 18:50:00|64395.8|64385.8|64394.2|64384.2|64400.1|64387.2|64393.2|64379.8|521
1621018500000|2021-05-14 18:55:00|64394.3|64384.3|64393.6|64383.6|64403.1|64393.1|64393.5|64382.7|571
1621018800000|2021-05-14 19:00:00|64398.7|64378.7|64398|64388|64403.3|64389.4|64395.2|64378.7|541
1621019100000|2021-05-14 19:05:00|64398.1|64388.1|64398.8|64388.8|64404.9|64390.4|64397.3|64382.3|451
1621019400000|2021-05-14 19:10:00|64398.7|64388.7|64399.1|64389.1|64405.8|64391.2|64397.7|64383.2|439
1621019700000|2021-05-14 19:15:00|64399.3|64389.3|64396.1|64386.1|64405.6|64390.4|64394.2|64381.7|399
1621020000000|2021-05-14 19:20:00|64396|64386|64402.2|64392.2|64407.1|64392.2|64395.9|64382.9|412
1621020300000|2021-05-14 19:25:00|64401.8|64391.8|64402|64382|64406.9|64392.8|64400.5|64381.5|321
1621020600000|2021-05-14 19:30:00|64401.9|64381.9|64399|64379|64405|64390.2|64394|64377.6|460
1621020900000|2021-05-14 19:35:00|64398.7|64378.7|64402.2|64382.2|64403|64386|64392.7|64377.4|358
1621021200000|2021-05-14 19:40:00|64402.1|64382.1|64404.1|64384.1|64407.2|64392.2|64396|64379.8|394
1621021500000|2021-05-14 19:45:00|64404.2|64384.2|64404.1|64384.1|64405|64389.6|64397.5|64382|349
1621021800000|2021-05-14 19:50:00|64404.3|64384.3|64405.1|64385.1|64408|64392.3|64399.3|64383.2|362
1621022100000|2021-05-14 19:55:00|64405|64385|64412.2|64392.2|64413.1|64393.9|64400.3|64385|411
1621022400000|2021-05-14 20:00:00|64412|64392|64416.2|64396.2|64417.2|64397.2|64411.7|64391.7|257
1621022700000|2021-05-14 20:05:00|64416.4|64396.4|64415.8|64395.8|64417.3|64397.3|64411|64391|195
1621023000000|2021-05-14 20:10:00|64415.9|64395.9|64415.9|64395.9|64416.6|64396.6|64410.5|64390.5|342
1621023300000|2021-05-14 20:15:00|64415.5|64395.5|64416.9|64396.9|64417.3|64397.3|64411.4|64391.4|208
1621023600000|2021-05-14 20:20:00|64416.8|64396.8|64416.9|64396.9|64417.4|64397.4|64416.2|64396.2|162
1621023900000|2021-05-14 20:25:00|64417|64397|64416.4|64396.4|64417.7|64397.7|64416.1|64396.1|166
1621024200000|2021-05-14 20:30:00|64416.6|64396.6|64411.1|64391.1|64420.8|64400.8|64409.4|64389.4|274
1621024500000|2021-05-14 20:35:00|64411.2|64391.2|64406.8|64386.8|64413.3|64393.3|64406.1|64386.1|208
1621024800000|2021-05-14 20:40:00|64406.9|64386.9|64407.5|64387.5|64407.9|64387.9|64405.5|64385.5|118
1621025100000|2021-05-14 20:45:00|64407.3|64387.3|64405.9|64385.9|64408.2|64388.2|64403.7|64383.7|101
1621025400000|2021-05-14 20:50:00|64405.8|64385.8|64407.1|64387.1|64408.8|64388.8|64405.2|64385.2|121
1621025700000|2021-05-14 20:55:00|64409.6|64389.6|64410.6|64390.6|64413.7|64393.7|64408.5|64388.5|120
1621195200000|2021-05-16 20:00:00|64405.4|64385.4|64405.2|64383.2|64405.4|64385.4|64403.1|64382.1|7
1621195500000|2021-05-16 20:05:00|64404.1|64382.1|64406.4|64384.4|64406.4|64384.4|64404.1|64382.1|5
1621195800000|2021-05-16 20:10:00|64405.2|64383.2|64405.2|64383.2|64406.4|64384.4|64404.1|64382.1|5
1621196100000|2021-05-16 20:15:00|64406.4|64384.4|64405.8|64383.8|64406.4|64384.4|64404.1|64382.1|7
1621196400000|2021-05-16 20:20:00|64405.2|64383.2|64405.2|64383.2|64405.2|64383.2|64404.1|64382.1|7
1621196700000|2021-05-16 20:25:00|64402.9|64380.9|64405.2|64383.2|64405.2|64383.2|64402.9|64380.9|4
1621197000000|2021-05-16 20:30:00|64420.2|64398.2|64405.8|64383.8|64420.2|64398.2|64404.1|64382.1|16
1621197300000|2021-05-16 20:35:00|64405.2|64383.2|64404.1|64382.1|64405.2|64383.2|64404.1|64382.1|2
1621197600000|2021-05-16 20:40:00|64405.2|64383.2|64420.4|64398.4|64420.4|64398.4|64404.1|64382.1|14
1621197900000|2021-05-16 20:45:00|64404.1|64382.1|64405.2|64383.2|64420.4|64398.4|64404.1|64382.1|6
1621198200000|2021-05-16 20:50:00|64420.9|64398.9|64405.2|64383.2|64420.9|64398.9|64404.1|64382.1|13
1621198500000|2021-05-16 20:55:00|64420.9|64398.9|64405|64383|64420.9|64398.9|64404.1|64382.1|45
1621198800000|2021-05-16 21:00:00|64405.1|64383.1|64418.7|64396.7|64419.2|64397.2|64404.6|64382.6|26
1621199100000|2021-05-16 21:05:00|64405.6|64383.6|64416|64394|64419|64397|64404|64382|38
1621199400000|2021-05-16 21:10:00|64419.2|64397.2|64414.7|64392.7|64419.2|64397.2|64404.3|64382.3|43
1621199700000|2021-05-16 21:15:00|64405.1|64383.1|64418.6|64396.6|64418.6|64396.6|64402.8|64380.8|49
1621200000000|2021-05-16 21:20:00|64416.5|64394.5|64411.6|64389.6|64418.4|64396.4|64404.8|64382.8|52
1621200300000|2021-05-16 21:25:00|64407.5|64385.5|64405.7|64383.7|64417.8|64395.8|64405.1|64383.1|79
1621200600000|2021-05-16 21:30:00|64419.9|64397.9|64405.4|64383.4|64419.9|64397.9|64402.7|64380.7|96
1621200900000|2021-05-16 21:35:00|64405.5|64383.5|64412.9|64390.9|64422.5|64400.5|64397.8|64375.8|186
1621201200000|2021-05-16 21:40:00|64412|64390|64410.9|64390.9|64431|64395.6|64409.7|64387.3|86
1621201500000|2021-05-16 21:45:00|64411|64391|64410.9|64390.9|64413.1|64393.1|64410.1|64390.1|89
1621201800000|2021-05-16 21:50:00|64412|64392|64413.7|64393.7|64425.5|64397.7|64410.4|64384.7|113
1621202100000|2021-05-16 21:55:00|64414.4|64394.4|64410.9|64390.9|64425.1|64397.6|64410.7|64389.5|69
1621202400000|2021-05-16 22:00:00|64411.1|64391.1|64413.5|64393.5|64431.5|64397.9|64408.5|64369.4|164
1621202700000|2021-05-16 22:05:00|64412.2|64392.2|64411.6|64391.6|64425.3|64397.5|64408.7|64380|109
1621203000000|2021-05-16 22:10:00|64411.8|64391.8|64411.6|64391.6|64417.6|64397.6|64410.5|64390.5|101
1621203300000|2021-05-16 22:15:00|64411.3|64391.3|64404.7|64384.7|64421.1|64395.9|64403.2|64361.8|192
1621203600000|2021-05-16 22:20:00|64404.3|64384.3|64404.4|64384.4|64419.8|64386.4|64401.5|64377.8|135
1621203900000|2021-05-16 22:25:00|64404|64384|64401.2|64381.2|64414.1|64387.8|64400.8|64378|137
1621204200000|2021-05-16 22:30:00|64401.4|64381.4|64404.3|64384.3|64413.5|64390.2|64400.8|64373.6|218
1621204500000|2021-05-16 22:35:00|64403.1|64383.1|64404.1|64384.1|64409.9|64389.3|64402.8|64378.6|166
1621204800000|2021-05-16 22:40:00|64404.3|64384.3|64404.8|64384.8|64409.7|64389.1|64401.9|64374.9|177
1621205100000|2021-05-16 22:45:00|64403.6|64383.6|64402.3|64382.3|64409.1|64389.1|64400.3|64372|173
1621205400000|2021-05-16 22:50:00|64402.6|64382.6|64406.6|64375.5|64412.5|64390.3|64393.2|64354.6|173
1621205700000|2021-05-16 22:55:00|64410.2|64378|64400.7|64380.7|64410.8|64384.2|64395.1|64373.6|138
1621206000000|2021-05-16 23:00:00|64409.2|64377.3|64399.2|64379.2|64409.2|64382.4|64394.8|64374.8|126
1621206300000|2021-05-16 23:05:00|64399.1|64379.1|64403.4|64383.4|64403.4|64383.4|64396.6|64376.6|127
1621206600000|2021-05-16 23:10:00|64401.5|64381.5|64397.4|64377.4|64401.5|64381.5|64396.3|64376.3|105
1621206900000|2021-05-16 23:15:00|64397.9|64377.9|64398.4|64378.4|64400.4|64380.4|64396.7|64376.7|124
1621207200000|2021-05-16 23:20:00|64399.2|64379.2|64397.9|64377.9|64401.8|64381.8|64396.4|64376.4|84
1621207500000|2021-05-16 23:25:00|64398|64378|64398.8|64378.8|64405.1|64385.1|64396.5|64376.5|119
1621207800000|2021-05-16 23:30:00|64401.8|64381.8|64401.2|64381.2|64406.2|64384.7|64396.6|64373.9|139
1621208100000|2021-05-16 23:35:00|64399.9|64379.9|64404.9|64384.9|64412.4|64386.8|64384.5|64356.3|269
1621208400000|2021-05-16 23:40:00|64404.6|64384.6|64404|64384|64409.8|64389.8|64400.3|64380.3|187
1621208700000|2021-05-16 23:45:00|64402.5|64382.5|64407.5|64387.5|64410|64390|64402.3|64382.3|143
1621209000000|2021-05-16 23:50:00|64407.6|64387.6|64405.1|64385.1|64410.4|64390.4|64404.6|64384.6|124
1621209300000|2021-05-16 23:55:00|64405.8|64385.8|64405.7|64385.7|64407.5|64387.5|64402.7|64382.7|225
1621209600000|2021-05-17 00:00:00|64405.9|64385.9|64399.2|64379.2|64407|64387|64396.5|64376.5|309
1621209900000|2021-05-17 00:05:00|64399.1|64379.1|64420.9|64400.9|64422.5|64402.5|64399.1|64379.1|309
1621210200000|2021-05-17 00:10:00|64421.1|64401.1|64435.9|64415.9|64436.1|64416.1|64420.2|64400.2|329
1621210500000|2021-05-17 00:15:00|64435.8|64415.8|64447|64427|64452.3|64432.3|64434|64414|457
1621210800000|2021-05-17 00:20:00|64446.9|64426.9|64452.7|64432.7|64455.5|64435.5|64446.2|64426.2|471
1621211100000|2021-05-17 00:25:00|64452.8|64432.8|64471.9|64451.9|64473.2|64453.2|64451.7|64431.7|455
1621211400000|2021-05-17 00:30:00|64472.1|64452.1|64453.7|64433.7|64472.9|64452.9|64452|64432|570
1621211700000|2021-05-17 00:35:00|64453.6|64433.6|64445.4|64425.4|64455.6|64435.6|64445.3|64425.3|422
1621212000000|2021-05-17 00:40:00|64445.3|64425.3|64446|64426|64454.2|64435.6|64445.1|64425.1|530
1621212300000|2021-05-17 00:45:00|64445.8|64425.8|64438.1|64418.1|64447.1|64427.1|64436.1|64416.1|424
1621212600000|2021-05-17 00:50:00|64438.2|64418.2|64435.8|64415.8|64442.4|64422.4|64428|64408|613
1621212900000|2021-05-17 00:55:00|64435.9|64415.9|64430.8|64410.8|64435.9|64415.9|64425|64405|554
1621213200000|2021-05-17 01:00:00|64431|64411|64436|64416|64447.2|64427.2|64431|64411|720
1621213500000|2021-05-17 01:05:00|64436.7|64416.7|64442.6|64422.6|64449.2|64429.2|64436.4|64416.4|697
1621213800000|2021-05-17 01:10:00|64442.9|64422.9|64446.7|64426.7|64448.6|64428.6|64440.2|64420.2|541
1621214100000|2021-05-17 01:15:00|64447.2|64427.2|64457.6|64437.6|64469.2|64449.2|64444.6|64424.6|727
1621214400000|2021-05-17 01:20:00|64458.7|64438.7|64454.5|64434.5|64459.5|64442.6|64443.6|64428.3|714
1621214700000|2021-05-17 01:25:00|64456.2|64436.2|64446.6|64426.6|64456.8|64439.7|64443|64426.2|675
1621215000000|2021-05-17 01:30:00|64446.3|64426.3|64412.2|64392.2|64451.9|64437.2|64404|64384|833
1621215300000|2021-05-17 01:35:00|64412.6|64392.6|64416|64396|64429.8|64415.4|64410.8|64391.7|746
1621215600000|2021-05-17 01:40:00|64415.8|64395.8|64427.4|64417.4|64432.1|64417.6|64413.6|64395.7|716
1621215900000|2021-05-17 01:45:00|64427.2|64417.2|64430.8|64420.8|64436.6|64421.6|64420.9|64404.2|694
1621216200000|2021-05-17 01:50:00|64430.9|64420.9|64455|64435|64456|64437.5|64430.4|64420.4|681
1621216500000|2021-05-17 01:55:00|64455.2|64435.2|64456.5|64436.5|64457.6|64441.5|64448.9|64432.7|622
1621216800000|2021-05-17 02:00:00|64456.8|64436.8|64465.8|64445.8|64476.5|64456.5|64456.1|64436.1|823
1621217100000|2021-05-17 02:05:00|64460.7|64450.7|64444.7|64434.7|64465.8|64452.6|64444.5|64429.6|691
1621217400000|2021-05-17 02:10:00|64444.8|64434.8|64448.2|64438.2|64453.9|64439.2|64440|64424.6|724
1621217700000|2021-05-17 02:15:00|64448.1|64438.1|64445.1|64425.1|64457.7|64442.3|64437.7|64423|742
1621218000000|2021-05-17 02:20:00|64445|64425|64447.9|64437.9|64456.4|64441.6|64440.7|64425|648
1621218300000|2021-05-17 02:25:00|64448|64438|64448.9|64438.9|64457.1|64442.2|64446.8|64435.7|548
1621218600000|2021-05-17 02:30:00|64449|64439|64447.5|64437.5|64457.5|64446.1|64446.3|64432.6|684
1621218900000|2021-05-17 02:35:00|64447.6|64437.6|64438.4|64418.4|64448.1|64438.1|64423.5|64408.2|687
1621219200000|2021-05-17 02:40:00|64438.8|64418.8|64423.6|64413.6|64439.1|64422.1|64422.2|64409.4|645
1621219500000|2021-05-17 02:45:00|64423.4|64413.4|64425.9|64405.9|64428.7|64414.1|64415.6|64399.2|610
1621219800000|2021-05-17 02:50:00|64426|64406|64414.1|64404.1|64427|64412.1|64408.2|64396.1|640
1621220100000|2021-05-17 02:55:00|64414.2|64404.2|64399.8|64389.8|64415.5|64405.5|64397.8|64384.4|617
1621220400000|2021-05-17 03:00:00|64399.5|64389.5|64398.9|64388.9|64414.6|64402.1|64394.9|64384.9|740
1621220700000|2021-05-17 03:05:00|64399|64389|64401.4|64391.4|64405.5|64395.5|64390|64378.7|713
1621221000000|2021-05-17 03:10:00|64401.5|64391.5|64400.2|64390.2|64404.4|64391.5|64396.4|64384.4|668
1621221300000|2021-05-17 03:15:00|64400.3|64390.3|64398.8|64388.8|64401.9|64391.9|64386.7|64376.7|729
1621221600000|2021-05-17 03:20:00|64399.6|64389.6|64409.4|64399.4|64410.2|64400.2|64399.6|64389.6|614
1621221900000|2021-05-17 03:25:00|64409.2|64399.2|64417.4|64407.4|64419.1|64407.4|64405.5|64395.5|555
1621222200000|2021-05-17 03:30:00|64417.3|64407.3|64421.8|64411.8|64426.1|64412.7|64415.6|64405.1|589
1621222500000|2021-05-17 03:35:00|64421.7|64411.7|64418.4|64408.4|64421.7|64411.7|64416.2|64406.2|504
1621222800000|2021-05-17 03:40:00|64418.3|64408.3|64418.3|64408.3|64425.2|64411.2|64415.2|64404.6|434
1621223100000|2021-05-17 03:45:00|64418.4|64408.4|64417.5|64407.5|64424.7|64413.9|64415.5|64401.3|500
1621223400000|2021-05-17 03:50:00|64417.3|64407.3|64418.7|64408.7|64420.3|64410.3|64416.7|64406.7|468
1621223700000|2021-05-17 03:55:00|64418.5|64408.5|64419.7|64409.7|64420.4|64410.4|64417.1|64407.1|423
1621224000000|2021-05-17 04:00:00|64419.6|64409.6|64419.3|64409.3|64421.9|64410.9|64414.1|64400.5|426
1621224300000|2021-05-17 04:05:00|64419.2|64409.2|64420.9|64410.9|64421|64411|64417.3|64407.3|347
1621224600000|2021-05-17 04:10:00|64421.1|64411.1|64419.7|64409.7|64422.1|64412.1|64418.8|64408.8|412
1621224900000|2021-05-17 04:15:00|64419.6|64409.6|64419.4|64409.4|64422.6|64410.2|64414.9|64400.8|508
1621225200000|2021-05-17 04:20:00|64419.5|64409.5|64417.8|64407.8|64423.3|64409.5|64415.1|64402.2|382
1621225500000|2021-05-17 04:25:00|64417.9|64407.9|64425.9|64415.9|64430.5|64416.6|64416.7|64406.7|393
1621225800000|2021-05-17 04:30:00|64425.8|64415.8|64423.4|64403.4|64430.2|64416|64415.7|64401.7|439
1621226100000|2021-05-17 04:35:00|64418.2|64408.2|64415.5|64405.5|64425.7|64410.5|64415.3|64399.9|393
1621226400000|2021-05-17 04:40:00|64415.7|64405.7|64416.1|64406.1|64420.1|64407.3|64414.4|64400.1|409
1621226700000|2021-05-17 04:45:00|64415.9|64405.9|64418.1|64408.1|64425.6|64411.1|64415.7|64404.2|385
1621227000000|2021-05-17 04:50:00|64417.9|64407.9|64420.8|64410.8|64427.4|64412.9|64415.8|64405.8|484
1621227300000|2021-05-17 04:55:00|64420.9|64410.9|64427.3|64407.3|64428.5|64413.3|64419.9|64406.4|364
1621227600000|2021-05-17 05:00:00|64427.4|64407.4|64419.4|64409.4|64428.8|64413.3|64418.1|64406.2|470
1621227900000|2021-05-17 05:05:00|64419.3|64409.3|64416|64406|64419.4|64409.4|64415.2|64405.2|581
1621228200000|2021-05-17 05:10:00|64416.1|64406.1|64418.4|64408.4|64420.3|64408.9|64413.5|64400.3|603
1621228500000|2021-05-17 05:15:00|64418.3|64408.3|64420.8|64410.8|64427|64413.6|64416.2|64406|564
1621228800000|2021-05-17 05:20:00|64421|64411|64421.2|64411.2|64423.1|64413|64416.2|64403.1|504
1621229100000|2021-05-17 05:25:00|64421.3|64411.3|64422.6|64412.6|64424.3|64414.3|64420.7|64410.7|501
1621229400000|2021-05-17 05:30:00|64422.5|64412.5|64416.3|64406.3|64424.8|64414.8|64415.8|64404.3|654
1621229700000|2021-05-17 05:35:00|64416.4|64406.4|64408.3|64398.3|64416.5|64406.5|64407.8|64397.8|499
1621230000000|2021-05-17 05:40:00|64408.5|64398.5|64402.4|64392.4|64408.5|64398.5|64399.7|64388.1|532
1621230300000|2021-05-17 05:45:00|64402.5|64392.5|64413.9|64403.9|64414.2|64404.2|64401.6|64391.6|526
1621230600000|2021-05-17 05:50:00|64414|64404|64415.4|64405.4|64420|64410|64413.4|64403.4|537
1621230900000|2021-05-17 05:55:00|64415.6|64405.6|64416.2|64406.2|64420.6|64410.6|64410.4|64400.4|609
1621231200000|2021-05-17 06:00:00|64416.1|64406.1|64423.6|64413.6|64424.2|64414.2|64412.6|64402.6|646
1621231500000|2021-05-17 06:05:00|64423.5|64413.5|64421.4|64411.4|64427.7|64417.7|64417|64404.1|646
1621231800000|2021-05-17 06:10:00|64421.6|64411.6|64411.7|64401.7|64425.8|64413.8|64409.3|64399.3|671
1621232100000|2021-05-17 06:15:00|64412.2|64402.2|64408.2|64398.2|64414.8|64402.5|64403.2|64393.2|702
1621232400000|2021-05-17 06:20:00|64408.3|64398.3|64419.2|64409.2|64420.9|64410.9|64403.7|64393.7|637
1621232700000|2021-05-17 06:25:00|64419.3|64409.3|64417.6|64407.6|64421.2|64411.2|64414.2|64404.2|629
1621233000000|2021-05-17 06:30:00|64417.4|64407.4|64409.5|64399.5|64419.5|64409.5|64408|64398|629
1621233300000|2021-05-17 06:35:00|64409.6|64399.6|64408.3|64398.3|64409.6|64399.6|64397.6|64387.6|649
1621233600000|2021-05-17 06:40:00|64408.4|64398.4|64413.3|64403.3|64414.8|64404.8|64406.1|64396.1|544
1621233900000|2021-05-17 06:45:00|64413.4|64403.4|64414.4|64404.4|64419.1|64409.1|64412.8|64402.8|580
1621234200000|2021-05-17 06:50:00|64414.1|64404.1|64417.2|64407.2|64419.3|64409.3|64410.8|64400.8|544
1621234500000|2021-05-17 06:55:00|64417.3|64407.3|64432.7|64422.7|64432.7|64422.7|64414.1|64404.1|711
1621234800000|2021-05-17 07:00:00|64432.5|64422.5|64423|64413|64436.6|64426.6|64422.6|64412.6|804
1621235100000|2021-05-17 07:05:00|64423.2|64413.2|64409.2|64399.2|64423.7|64413.7|64408.5|64398.5|730
1621235400000|2021-05-17 07:10:00|64409|64399|64419.8|64409.8|64422.9|64411.2|64409|64399|680
1621235700000|2021-05-17 07:15:00|64420|64410|64417.3|64407.3|64423.3|64413.3|64416.9|64406.9|682
1621236000000|2021-05-17 07:20:00|64417.2|64407.2|64417.8|64407.8|64417.8|64407.8|64403.5|64393.5|725
1621236300000|2021-05-17 07:25:00|64417.4|64407.4|64418.9|64408.9|64419.4|64409.4|64412.7|64402.7|627
1621236600000|2021-05-17 07:30:00|64419.3|64409.3|64431.8|64421.8|64434.8|64424.8|64418.3|64408.3|782
1621236900000|2021-05-17 07:35:00|64431.7|64421.7|64432.3|64422.3|64433.9|64423.9|64427.1|64417.1|671
1621237200000|2021-05-17 07:40:00|64432.7|64422.7|64436.3|64426.3|64437.3|64427.3|64426.5|64412.2|640
1621237500000|2021-05-17 07:45:00|64436.4|64426.4|64439.1|64429.1|64448.9|64438.9|64436.3|64426.3|727
1621237800000|2021-05-17 07:50:00|64439.2|64429.2|64434.6|64424.6|64441.5|64431.5|64431|64421|655
1621238100000|2021-05-17 07:55:00|64434.7|64424.7|64437.2|64427.2|64442.2|64432.2|64431.8|64421.8|681
1621238400000|2021-05-17 08:00:00|64436.7|64426.7|64429.9|64419.9|64439.9|64429.9|64427.9|64417.9|711
1621238700000|2021-05-17 08:05:00|64430|64420|64434.3|64424.3|64435.2|64425.2|64426.7|64416.7|601
1621239000000|2021-05-17 08:10:00|64434.4|64424.4|64444.4|64434.4|64450.6|64440.6|64433.7|64423.7|622
1621239300000|2021-05-17 08:15:00|64444.3|64434.3|64441.4|64431.4|64448.1|64438.1|64436.2|64426.1|600
1621239600000|2021-05-17 08:20:00|64441.5|64431.5|64435.9|64425.9|64447.2|64432.8|64434.8|64423|623
1621239900000|2021-05-17 08:25:00|64435.8|64425.8|64449.6|64439.6|64458.6|64448.6|64435.8|64425.8|726
1621240200000|2021-05-17 08:30:00|64449.3|64439.3|64447.9|64437.9|64453|64443|64442.9|64432.9|607
1621240500000|2021-05-17 08:35:00|64448|64438|64445.7|64435.7|64457.5|64447.5|64445.3|64435.3|545
1621240800000|2021-05-17 08:40:00|64445.6|64435.6|64443|64433|64448.2|64438.2|64442.8|64432.8|540
1621241100000|2021-05-17 08:45:00|64443.1|64433.1|64439.5|64429.5|64444.3|64434.3|64439.4|64429.4|494
1621241400000|2021-05-17 08:50:00|64439.4|64429.4|64439.3|64429.3|64441.3|64431.3|64437.5|64427.5|432
1621241700000|2021-05-17 08:55:00|64439.1|64429.1|64431.5|64421.5|64439.7|64429.7|64429.5|64419.5|582
1621242000000|2021-05-17 09:00:00|64431.4|64421.4|64434|64424|64434.1|64424.1|64426|64416|576
1621242300000|2021-05-17 09:05:00|64434.2|64424.2|64436.4|64426.4|64439.7|64429.7|64432.7|64422.7|590
1621242600000|2021-05-17 09:10:00|64435.5|64425.5|64437.3|64427.3|64445.7|64433.1|64433.4|64423.4|578
1621242900000|2021-05-17 09:15:00|64437.1|64427.1|64440.3|64430.3|64441.9|64431.7|64436.2|64421.6|453
1621243200000|2021-05-17 09:20:00|64440.4|64430.4|64434.4|64424.4|64440.4|64430.4|64432.4|64422.4|464
1621243500000|2021-05-17 09:25:00|64434.7|64424.7|64432.2|64422.2|64441.2|64431.2|64432|64422|516
1621243800000|2021-05-17 09:30:00|64432.3|64422.3|64431.9|64421.9|64433.5|64423.5|64427|64417|542
1621244100000|2021-05-17 09:35:00|64432|64422|64435.8|64425.8|64442|64427.4|64430.4|64420.4|545
1621244400000|2021-05-17 09:40:00|64435.9|64425.9|64436.5|64426.5|64442.6|64432.6|64435.4|64425.4|602
1621244700000|2021-05-17 09:45:00|64436.6|64426.6|64432|64422|64438.1|64428.1|64426.9|64416.9|598
1621245000000|2021-05-17 09:50:00|64432.4|64422.4|64433.7|64423.7|64438.6|64428.6|64431.1|64421.1|584
1621245300000|2021-05-17 09:55:00|64433.9|64423.9|64421.7|64411.7|64433.9|64423.9|64418.8|64408.8|445
1621245600000|2021-05-17 10:00:00|64421.6|64411.6|64424.4|64414.4|64426.9|64416.9|64419.8|64409.8|357
1621245900000|2021-05-17 10:05:00|64424.2|64414.2|64423.1|64413.1|64424.6|64414.6|64419.9|64409.9|346
1621246200000|2021-05-17 10:10:00|64423.2|64413.2|64419.2|64409.2|64423.8|64413.8|64417.7|64407.7|406
1621246500000|2021-05-17 10:15:00|64419.6|64409.6|64433.4|64423.4|64433.7|64423.7|64419.6|64409.6|379
1621246800000|2021-05-17 10:20:00|64433.6|64423.6|64431.2|64421.2|64433.6|64423.6|64430.5|64420.5|381
1621247100000|2021-05-17 10:25:00|64431.3|64421.3|64432.5|64422.5|64437.3|64423|64427.2|64416.4|457
1621247400000|2021-05-17 10:30:00|64432.4|64422.4|64435.7|64425.7|64446|64431|64430.4|64420.4|448
1621247700000|2021-05-17 10:35:00|64435.5|64425.5|64441.2|64431.2|64449.1|64433.9|64435|64423.2|499
1621248000000|2021-05-17 10:40:00|64442.6|64432.6|64449.7|64439.7|64450.1|64440.1|64440.7|64430.7|367
1621248300000|2021-05-17 10:45:00|64449.6|64439.6|64440.2|64430.2|64457.6|64445.6|64439.3|64429.3|582
1621248600000|2021-05-17 10:50:00|64440.5|64430.5|64441|64431|64448.2|64435|64437.4|64427.4|477
1621248900000|2021-05-17 10:55:00|64440.8|64430.8|64442.1|64432.1|64447.4|64432.7|64438|64423.6|595
1621249200000|2021-05-17 11:00:00|64442.4|64432.4|64444.8|64434.8|64447.8|64435.6|64440.7|64426|494
1621249500000|2021-05-17 11:05:00|64444.9|64434.9|64439.7|64429.7|64447.7|64435|64439.5|64424.7|526
1621249800000|2021-05-17 11:10:00|64439.4|64429.4|64437.3|64427.3|64444.3|64430.6|64436.9|64422.4|596
1621250100000|2021-05-17 11:15:00|64437.4|64427.4|64443.3|64433.3|64449|64434.4|64437|64422.3|572
1621250400000|2021-05-17 11:20:00|64443.4|64433.4|64449.7|64429.7|64450|64434.9|64438.7|64425.7|530
1621250700000|2021-05-17 11:25:00|64449.9|64429.9|64446|64436|64456.6|64444.2|64444.8|64429.5|512
1621251000000|2021-05-17 11:30:00|64445.8|64435.8|64449.5|64439.5|64455.3|64441.7|64445.8|64432|482
1621251300000|2021-05-17 11:35:00|64449.4|64439.4|64448.9|64438.9|64454.8|64440|64442.8|64428.7|518
1621251600000|2021-05-17 11:40:00|64449|64439|64453.7|64443.7|64454|64444|64448.9|64438.9|467
1621251900000|2021-05-17 11:45:00|64453.8|64443.8|64456.3|64446.3|64458.7|64448.7|64449.1|64434|495
1621252200000|2021-05-17 11:50:00|64456|64446|64472.8|64462.8|64479.5|64465.2|64455.3|64445.3|675
1621252500000|2021-05-17 11:55:00|64472.7|64462.7|64475.3|64465.3|64476.3|64466.3|64470.4|64460.4|640
1621252800000|2021-05-17 12:00:00|64474.8|64464.8|64473.4|64463.4|64479.2|64465.8|64464.3|64454.3|676
1621253100000|2021-05-17 12:05:00|64473.5|64463.5|64480|64470|64480.6|64470.6|64472.3|64462.3|616
1621253400000|2021-05-17 12:10:00|64480.2|64470.2|64487.3|64477.3|64493|64479.1|64479.6|64468.4|538
1621253700000|2021-05-17 12:15:00|64487.5|64477.5|64485.2|64475.2|64494.2|64479.8|64484.6|64474.2|586
1621254000000|2021-05-17 12:20:00|64484.8|64474.8|64485.7|64475.7|64491|64479.2|64481.2|64470.8|609
1621254300000|2021-05-17 12:25:00|64485.5|64475.5|64495.8|64475.8|64503.9|64493.9|64485.1|64475.1|609
1621254600000|2021-05-17 12:30:00|64495.7|64475.7|64480.4|64470.4|64496.4|64479.8|64478|64468|604
1621254900000|2021-05-17 12:35:00|64480.5|64470.5|64477.5|64467.5|64482.5|64470.9|64472.5|64457.2|657
1621255200000|2021-05-17 12:40:00|64477.9|64467.9|64470.9|64460.9|64480.5|64469|64467.9|64453.6|603
1621255500000|2021-05-17 12:45:00|64470.8|64460.8|64482.9|64472.9|64489|64474|64469.1|64454.5|670
1621255800000|2021-05-17 12:50:00|64482.5|64472.5|64480.2|64470.2|64490.4|64476.9|64477.5|64466.2|661
1621256100000|2021-05-17 12:55:00|64480.7|64470.7|64492.9|64482.9|64494|64484|64480.7|64467.3|633
1621256400000|2021-05-17 13:00:00|64493.8|64483.8|64471.6|64461.6|64497.7|64487.7|64470.7|64460.7|888
1621256700000|2021-05-17 13:05:00|64471.8|64461.8|64453.7|64443.7|64474.3|64464.1|64453.7|64443.7|742
1621257000000|2021-05-17 13:10:00|64453.4|64443.4|64456.8|64446.8|64460.7|64450.7|64453.1|64443.1|674
1621257300000|2021-05-17 13:15:00|64457.3|64447.3|64446.5|64436.5|64458.8|64448|64446.5|64436.5|623
1621257600000|2021-05-17 13:20:00|64446.8|64436.8|64446.1|64436.1|64451.4|64440.1|64441.3|64429|630
1621257900000|2021-05-17 13:25:00|64446.7|64436.7|64447.5|64437.5|64456.4|64443.2|64445.8|64431.7|597
1621258200000|2021-05-17 13:30:00|64447.1|64437.1|64437.2|64427.2|64449.7|64437.1|64434.2|64421.2|854
1621258500000|2021-05-17 13:35:00|64437.4|64427.4|64429.1|64419.1|64439.2|64427.4|64423|64409.6|824
1621258800000|2021-05-17 13:40:00|64429|64419|64442|64432|64442.5|64432.5|64424.1|64414.1|851
1621259100000|2021-05-17 13:45:00|64442.2|64432.2|64439.4|64429.4|64445.1|64435.1|64438.8|64428.8|752
1621259400000|2021-05-17 13:50:00|64439.5|64429.5|64439.9|64429.9|64445.4|64431.4|64432.5|64422.5|823
1621259700000|2021-05-17 13:55:00|64440|64430|64429.1|64419.1|64442.4|64432.4|64428.1|64414|697
1621260000000|2021-05-17 14:00:00|64428.8|64418.8|64437.2|64427.2|64439.3|64428.1|64428.8|64414.8|813
1621260300000|2021-05-17 14:05:00|64437.1|64427.1|64440.6|64430.6|64445.5|64431.7|64429.6|64419.6|812
1621260600000|2021-05-17 14:10:00|64441.6|64431.6|64433.1|64423.1|64447.4|64433.1|64431.8|64421.8|780
1621260900000|2021-05-17 14:15:00|64433|64423|64420.2|64410.2|64438.6|64427.3|64416.3|64406.3|870
1621261200000|2021-05-17 14:20:00|64420|64410|64424.3|64414.3|64429.2|64415.6|64414.8|64403.7|802
1621261500000|2021-05-17 14:25:00|64424.2|64414.2|64427.7|64417.7|64430.5|64418|64415.9|64405.1|831
1621261800000|2021-05-17 14:30:00|64427.4|64417.4|64426.9|64416.9|64432.6|64421.5|64419.5|64409.5|912
1621262100000|2021-05-17 14:35:00|64426.8|64416.8|64416.4|64406.4|64430.5|64416.8|64412.3|64399.2|845
1621262400000|2021-05-17 14:40:00|64415.7|64405.7|64421.6|64411.6|64428.1|64414|64411|64401|760
1621262700000|2021-05-17 14:45:00|64421.7|64411.7|64429|64419|64438|64424|64419.3|64406.4|854
1621263000000|2021-05-17 14:50:00|64429.3|64419.3|64434.8|64414.8|64436.8|64422.2|64424|64409.1|858
1621263300000|2021-05-17 14:55:00|64435|64415|64438.8|64428.8|64445.8|64430.8|64428.4|64413.5|818
1621263600000|2021-05-17 15:00:00|64438.7|64428.7|64440.8|64430.8|64448.9|64434.8|64438|64423.8|763
1621263900000|2021-05-17 15:05:00|64440.7|64430.7|64441.3|64431.3|64444.9|64434.9|64435.4|64425.4|729
1621264200000|2021-05-17 15:10:00|64441.7|64431.7|64439.4|64429.4|64446.1|64435.3|64437.5|64425.6|784
1621264500000|2021-05-17 15:15:00|64439.9|64429.9|64440.2|64430.2|64444.1|64432.2|64434.7|64420|763
1621264800000|2021-05-17 15:20:00|64440.3|64430.3|64444.7|64434.7|64450.8|64436|64439.8|64429.8|628
1621265100000|2021-05-17 15:25:00|64444.6|64434.6|64444.5|64434.5|64450.7|64437.1|64440.8|64425.6|699
1621265400000|2021-05-17 15:30:00|64444.4|64434.4|64446.4|64436.4|64458.3|64443.5|64441.9|64428.7|719
1621265700000|2021-05-17 15:35:00|64446.8|64436.8|64441|64431|64449.8|64436.8|64435.5|64422.4|698
1621266000000|2021-05-17 15:40:00|64440.9|64430.9|64440.6|64430.6|64446.3|64431.6|64434.2|64420.6|713
1621266300000|2021-05-17 15:45:00|64440.5|64430.5|64447.5|64437.5|64450|64440|64440.5|64427.8|608
1621266600000|2021-05-17 15:50:00|64447.4|64437.4|64445.4|64435.4|64450.3|64438.1|64442.1|64430.1|646
1621266900000|2021-05-17 15:55:00|64445.6|64435.6|64445.5|64435.5|64446.4|64436.4|64441.5|64431.5|621
1621267200000|2021-05-17 16:00:00|64445.6|64435.6|64446.5|64436.5|64451.9|64438.9|64442.6|64430.8|655
1621267500000|2021-05-17 16:05:00|64446.4|64436.4|64441.4|64431.4|64451.4|64437.4|64439.2|64424.3|724
1621267800000|2021-05-17 16:10:00|64441.3|64431.3|64443.7|64433.7|64447.1|64434.3|64439.4|64425.5|672
1621268100000|2021-05-17 16:15:00|64443.9|64433.9|64441.9|64431.9|64450.2|64436.9|64438.4|64424.4|655
1621268400000|2021-05-17 16:20:00|64441.6|64431.6|64433.2|64423.2|64442.3|64432.3|64432.7|64422.7|636
1621268700000|2021-05-17 16:25:00|64433.1|64423.1|64428.4|64418.4|64436.6|64423.7|64428.2|64414.4|660
1621269000000|2021-05-17 16:30:00|64428.3|64418.3|64430.7|64420.7|64434.2|64422.4|64427.6|64414|608
1621269300000|2021-05-17 16:35:00|64430.8|64420.8|64424.9|64414.9|64431.1|64421.1|64423.1|64413.1|586
1621269600000|2021-05-17 16:40:00|64425.2|64415.2|64421.8|64411.8|64426|64416|64421.4|64411.4|500
1621269900000|2021-05-17 16:45:00|64421.6|64411.6|64433.3|64423.3|64435.5|64423.9|64420.4|64410.4|560
1621270200000|2021-05-17 16:50:00|64433.2|64423.2|64434.5|64424.5|64436.4|64426.4|64432.6|64422.6|336
1621270500000|2021-05-17 16:55:00|64434.7|64424.7|64433.4|64423.4|64436|64426|64432.2|64422.2|370
1621270800000|2021-05-17 17:00:00|64434.5|64424.5|64432|64422|64434.6|64424.6|64428.9|64418.9|400
1621271100000|2021-05-17 17:05:00|64431.8|64421.8|64432.1|64422.1|64432.6|64422.6|64430.7|64420.7|278
1621271400000|2021-05-17 17:10:00|64432|64422|64431.4|64421.4|64433.7|64423.7|64430.6|64420.6|330
1621271700000|2021-05-17 17:15:00|64431.5|64421.5|64434.7|64424.7|64436.3|64426.3|64430.5|64420.5|465
1621272000000|2021-05-17 17:20:00|64434.6|64424.6|64438.4|64418.4|64438.4|64425.5|64432.4|64418.4|479
1621272300000|2021-05-17 17:25:00|64438|64418|64433.1|64423.1|64438.7|64425.4|64432.2|64418|437
1621272600000|2021-05-17 17:30:00|64433|64423|64436.7|64426.7|64438.7|64427.4|64432.6|64418.5|409
1621272900000|2021-05-17 17:35:00|64436.8|64426.8|64436.5|64426.5|64437.2|64427.2|64434.8|64424.8|299
1621273200000|2021-05-17 17:40:00|64436.4|64426.4|64444.9|64434.9|64454.2|64439.1|64436.3|64426.3|453
1621273500000|2021-05-17 17:45:00|64445|64435|64442.9|64432.9|64449.3|64435.4|64440.7|64425.8|494
1621273800000|2021-05-17 17:50:00|64443|64433|64444.7|64434.7|64448.5|64436.4|64442.3|64428.5|410
1621274100000|2021-05-17 17:55:00|64444.8|64434.8|64445.9|64435.9|64448.3|64436.6|64441.9|64428.3|443
1621274400000|2021-05-17 18:00:00|64445.7|64435.7|64443.9|64433.9|64450.9|64436.4|64441.7|64430.8|370
1621274700000|2021-05-17 18:05:00|64444|64434|64442.1|64432.1|64449.7|64435.9|64440.3|64425.7|353
1621275000000|2021-05-17 18:10:00|64442.3|64432.3|64442|64432|64447.9|64435|64441.4|64426.4|351
1621275300000|2021-05-17 18:15:00|64442.2|64432.2|64442.7|64432.7|64442.8|64432.8|64441.7|64431.7|218
1621275600000|2021-05-17 18:20:00|64442.5|64432.5|64442.1|64432.1|64446.1|64433.1|64439.4|64425.7|315
1621275900000|2021-05-17 18:25:00|64442|64432|64442.1|64432.1|64443.4|64433.4|64441.4|64431.4|324
1621276200000|2021-05-17 18:30:00|64442.3|64432.3|64439.1|64429.1|64442.4|64432.4|64436.3|64426.3|409
1621276500000|2021-05-17 18:35:00|64439|64429|64443.1|64433.1|64443.1|64433.1|64438.7|64428.7|278
1621276800000|2021-05-17 18:40:00|64443|64433|64439.1|64429.1|64443.2|64433.2|64438.5|64428.5|275
1621277100000|2021-05-17 18:45:00|64439|64429|64436.8|64426.8|64441.5|64431.5|64436.2|64426.2|306
1621277400000|2021-05-17 18:50:00|64436.9|64426.9|64425.4|64415.4|64437|64427|64425.2|64411.2|394
1621277700000|2021-05-17 18:55:00|64425.8|64415.8|64421.3|64411.3|64429.5|64419.5|64420.8|64410.8|407
1621278000000|2021-05-17 19:00:00|64421.2|64411.2|64425.5|64415.5|64430.2|64415.7|64420.4|64405.5|526
1621278300000|2021-05-17 19:05:00|64425.6|64415.6|64424.7|64414.7|64429.4|64416|64423|64408.1|357
1621278600000|2021-05-17 19:10:00|64425|64415|64424.3|64404.3|64427.2|64415|64419.1|64403.9|292
1621278900000|2021-05-17 19:15:00|64424.4|64404.4|64420.9|64410.9|64427.1|64411.7|64419.1|64404.3|337
1621279200000|2021-05-17 19:20:00|64426.1|64406.1|64431.7|64411.7|64432.6|64416.6|64420.6|64405.7|324
1621279500000|2021-05-17 19:25:00|64431.6|64411.6|64426.2|64416.2|64434.1|64418.5|64425.8|64410.6|392
1621279800000|2021-05-17 19:30:00|64426.1|64416.1|64425.7|64415.7|64433.4|64417.9|64425.2|64409.2|323
1621280100000|2021-05-17 19:35:00|64425.8|64415.8|64426.9|64416.9|64432.9|64417.5|64425.7|64411.3|286
1621280400000|2021-05-17 19:40:00|64426.8|64416.8|64427.4|64407.4|64432|64417.1|64425.6|64406.7|347
1621280700000|2021-05-17 19:45:00|64427.3|64407.3|64420.8|64410.8|64427.6|64412.4|64419.4|64403.8|257
1621281000000|2021-05-17 19:50:00|64420.5|64410.5|64418.5|64408.5|64426.7|64411.7|64418|64403.3|307
1621281300000|2021-05-17 19:55:00|64418.7|64408.7|64412.6|64402.6|64424.3|64409.3|64411.9|64396.2|412
1621281600000|2021-05-17 20:00:00|64412.7|64402.7|64412.1|64402.1|64418.6|64402.7|64411.7|64395.8|289
1621281900000|2021-05-17 20:05:00|64416.9|64396.9|64420.6|64400.6|64422.1|64406.8|64415.3|64396.9|235
1621282200000|2021-05-17 20:10:00|64420.3|64400.3|64421|64401|64421.5|64406.3|64415.3|64399.5|215
1621282500000|2021-05-17 20:15:00|64421.2|64401.2|64420.9|64400.9|64421.3|64406.3|64415.3|64400.3|162
1621282800000|2021-05-17 20:20:00|64420.8|64400.8|64420.5|64400.5|64421.4|64406.2|64415.7|64400.1|143
1621283100000|2021-05-17 20:25:00|64420.9|64400.9|64428.8|64408.8|64429.2|64409.2|64415.5|64400|141
1621283400000|2021-05-17 20:30:00|64427.4|64407.4|64426.1|64406.1|64428.4|64408.4|64425.5|64405.5|221
1621283700000|2021-05-17 20:35:00|64425.9|64405.9|64426.4|64406.4|64427.6|64407.6|64425.6|64405.6|257
1621284000000|2021-05-17 20:40:00|64426.3|64406.3|64427.7|64407.7|64428|64408|64425.4|64405.4|190
1621284300000|2021-05-17 20:45:00|64427.4|64407.4|64427.2|64407.2|64428.5|64408.5|64422.6|64402.6|161
1621284600000|2021-05-17 20:50:00|64427|64407|64444.2|64424.2|64448.6|64428.6|64426|64406|224
1621284900000|2021-05-17 20:55:00|64444.8|64424.8|64436.3|64416.3|64446|64425.5|64434.5|64414.5|402
1621285200000|2021-05-17 21:00:00|64436.1|64416.1|64435.4|64415.4|64456.1|64417.5|64435.4|64408.9|43
1621285500000|2021-05-17 21:05:00|64435.8|64415.8|64438.7|64418.7|64457.7|64419|64435.2|64392.6|82
1621285800000|2021-05-17 21:10:00|64442.9|64407.9|64436.1|64416.1|64453.8|64421|64435.6|64391.4|136
1621286100000|2021-05-17 21:15:00|64443.6|64402.7|64451.4|64401.1|64454.2|64416.1|64436.1|64391.3|74
1621286400000|2021-05-17 21:20:00|64450.4|64398.4|64434.1|64414.1|64452.6|64414.1|64434.1|64396.2|79
1621286700000|2021-05-17 21:25:00|64447.1|64404.4|64446.9|64397.7|64454.5|64414.1|64434.1|64395|65
1621287000000|2021-05-17 21:30:00|64449.1|64398.3|64446.4|64404.2|64454.1|64414.1|64431|64396.2|130
1621287300000|2021-05-17 21:35:00|64447|64403.9|64450.8|64401.2|64454|64417.6|64432.8|64396.6|295
1621287600000|2021-05-17 21:40:00|64451.2|64403.2|64442.3|64412.3|64454.5|64417.2|64432.8|64399.8|156
1621287900000|2021-05-17 21:45:00|64437|64417|64445.1|64412.8|64454.9|64417.5|64435.6|64384.4|178
1621288200000|2021-05-17 21:50:00|64446|64412.6|64437.2|64417.2|64454.4|64418.8|64436.7|64399.6|161
1621288500000|2021-05-17 21:55:00|64438|64418|64444.9|64413.2|64449|64418.2|64434|64400|135
1621288800000|2021-05-17 22:00:00|64441.6|64405.3|64435.4|64404.7|64446|64417|64428.7|64398.2|476
1621289100000|2021-05-17 22:05:00|64435.8|64404.6|64436.8|64404|64444.3|64411.5|64418.6|64396.4|642
1621289400000|2021-05-17 22:10:00|64437.1|64404.1|64432.3|64412.3|64444.8|64414.5|64423.5|64400.5|456
1621289700000|2021-05-17 22:15:00|64431.4|64411.4|64436.7|64416.7|64445.9|64421.3|64420.8|64400.8|515
1621290000000|2021-05-17 22:20:00|64441.4|64410.8|64440.4|64408.6|64445.2|64418.4|64434.2|64405.5|152
1621290300000|2021-05-17 22:25:00|64434.5|64414.5|64433.8|64403.1|64444.7|64414.8|64422.3|64398.2|319
1621290600000|2021-05-17 22:30:00|64433.9|64402.7|64420.5|64400.5|64433.9|64407.6|64419.4|64399.4|173
1621290900000|2021-05-17 22:35:00|64420.6|64400.6|64421.6|64401.6|64424.5|64404.5|64419.9|64399.9|171
1621291200000|2021-05-17 22:40:00|64420.8|64400.8|64421.3|64401.3|64424.4|64404.4|64420.3|64400.3|103
1621291500000|2021-05-17 22:45:00|64421.4|64401.4|64429.2|64409.2|64439.7|64412.5|64420.6|64400.6|151
1621291800000|2021-05-17 22:50:00|64429.1|64409.1|64426.9|64406.9|64436.3|64410.7|64425.1|64400.8|161
1621292100000|2021-05-17 22:55:00|64426.8|64406.8|64426.2|64406.2|64430.8|64410.8|64425.7|64405.7|101
1621292400000|2021-05-17 23:00:00|64425.3|64405.3|64434.4|64414.4|64436.9|64416.9|64424.8|64404.8|438
1621292700000|2021-05-17 23:05:00|64434.3|64414.3|64430.6|64410.6|64434.8|64414.8|64429.7|64409.7|186
1621293000000|2021-05-17 23:10:00|64430.7|64410.7|64432.3|64412.3|64433.9|64413.9|64429.4|64409.4|503
1621293300000|2021-05-17 23:15:00|64432.6|64412.6|64423.1|64403.1|64435.3|64415.3|64420.6|64400.6|518
1621293600000|2021-05-17 23:20:00|64423|64403|64425.2|64405.2|64426.7|64406.7|64421.5|64401.5|417
1621293900000|2021-05-17 23:25:00|64425.6|64405.6|64425.4|64405.4|64426.9|64406.9|64420.9|64400.9|451
1621294200000|2021-05-17 23:30:00|64425.3|64405.3|64423.1|64403.1|64427.2|64407.2|64422.4|64402.4|381
1621294500000|2021-05-17 23:35:00|64424.3|64404.3|64421.7|64401.7|64429.2|64409.2|64421.6|64401.6|440
1621294800000|2021-05-17 23:40:00|64421.9|64401.9|64424.4|64404.4|64425.5|64405.5|64421.9|64401.9|212
1621295100000|2021-05-17 23:45:00|64424.3|64404.3|64422|64402|64426.6|64406.9|64416.9|64399.5|334
1621295400000|2021-05-17 23:50:00|64422.5|64402.5|64421.7|64401.7|64422.6|64402.6|64419.6|64399.6|322
1621295700000|2021-05-17 23:55:00|64421.6|64401.6|64422.6|64402.6|64424|64404|64420.2|64400.2|176
1621296000000|2021-05-18 00:00:00|64422.5|64402.5|64419|64399|64424.5|64404.5|64416.1|64396.1|379
1621296300000|2021-05-18 00:05:00|64418.8|64398.8|64430.5|64410.5|64435.7|64415.7|64418.3|64398.3|494
1621296600000|2021-05-18 00:10:00|64430.6|64410.6|64436.6|64416.6|64439.1|64419.1|64428.8|64408.8|512
1621296900000|2021-05-18 00:15:00|64436.5|64416.5|64425.1|64405.1|64437.2|64417.2|64425|64405|423
1621297200000|2021-05-18 00:20:00|64425.2|64405.2|64426.9|64406.9|64428.7|64408.7|64420.2|64400.2|466
1621297500000|2021-05-18 00:25:00|64427|64407|64421.1|64401.1|64429.7|64413.6|64417.7|64397.7|561
1621297800000|2021-05-18 00:30:00|64420.3|64400.3|64416.7|64396.7|64421.1|64401.1|64412.6|64392.6|465
1621298100000|2021-05-18 00:35:00|64417|64397|64408.4|64388.4|64417.4|64397.4|64407.2|64387.2|387
1621298400000|2021-05-18 00:40:00|64408.5|64388.5|64406.8|64386.8|64411.5|64391.5|64403|64383|459
1621298700000|2021-05-18 00:45:00|64406.9|64386.9|64398.9|64378.9|64406.9|64386.9|64388.9|64368.9|561
1621299000000|2021-05-18 00:50:00|64399.1|64379.1|64399.3|64379.3|64402.3|64384.4|64394.2|64374.7|468
1621299300000|2021-05-18 00:55:00|64399.5|64379.5|64398.4|64378.4|64401.7|64384.4|64392.9|64374.8|548
1621299600000|2021-05-18 01:00:00|64398.2|64378.2|64398|64378|64399.5|64382.6|64386.8|64371.6|728
1621299900000|2021-05-18 01:05:00|64398.2|64378.2|64395.6|64385.6|64402.2|64387.1|64393.2|64377.9|686
1621300200000|2021-05-18 01:10:00|64395.4|64385.4|64382.6|64362.6|64404.2|64388|64380.6|64360.6|740
1621300500000|2021-05-18 01:15:00|64383.1|64363.1|64372.5|64352.5|64387.8|64367.8|64371.2|64351.2|769
1621300800000|2021-05-18 01:20:00|64372.7|64352.7|64372.1|64362.1|64378.6|64363.6|64365.8|64350.8|704
1621301100000|2021-05-18 01:25:00|64371.7|64361.7|64374.7|64354.7|64381.5|64363.1|64362.5|64350.2|695
1621301400000|2021-05-18 01:30:00|64370.1|64360.1|64355.7|64335.7|64380.8|64365.3|64345.3|64328.4|855
1621301700000|2021-05-18 01:35:00|64355.9|64335.9|64362.1|64342.1|64380.3|64360.3|64340.7|64328.7|852
1621302000000|2021-05-18 01:40:00|64362.2|64342.2|64367.4|64347.4|64371.4|64355.8|64357.8|64337.8|743
1621302300000|2021-05-18 01:45:00|64367.5|64347.5|64377.6|64357.6|64378|64363.5|64354.4|64338.5|727
1621302600000|2021-05-18 01:50:00|64377.8|64357.8|64366.1|64356.1|64378.5|64362.9|64363.7|64348.8|693
1621302900000|2021-05-18 01:55:00|64366.7|64356.7|64368.7|64358.7|64376.1|64363.8|64360.4|64345.9|670
1621303200000|2021-05-18 02:00:00|64368.8|64358.8|64360.2|64350.2|64375.8|64360.4|64359|64345|667
1621303500000|2021-05-18 02:05:00|64359.9|64349.9|64359.9|64349.9|64369.9|64354.4|64356.3|64343|687
1621303800000|2021-05-18 02:10:00|64360|64350|64360.2|64350.2|64371.1|64360.3|64358.8|64344.7|578
1621304100000|2021-05-18 02:15:00|64360|64350|64362.5|64352.5|64366.6|64356.6|64359.5|64344.8|561
1621304400000|2021-05-18 02:20:00|64363|64353|64366.7|64356.7|64369|64359|64359.9|64349.9|478
1621304700000|2021-05-18 02:25:00|64366.6|64356.6|64365|64355|64367|64357|64362.1|64352.1|434
1621305000000|2021-05-18 02:30:00|64365.1|64355.1|64370.1|64360.1|64373.4|64360.7|64365|64352.2|530
1621305300000|2021-05-18 02:35:00|64370|64360|64368.4|64358.4|64374|64361.1|64364.6|64350.2|589
1621305600000|2021-05-18 02:40:00|64368.1|64358.1|64372.3|64362.3|64381.6|64371.6|64368.1|64356.7|632
1621305900000|2021-05-18 02:45:00|64372.4|64362.4|64361|64351|64374.5|64364.3|64355.8|64341.3|645
1621306200000|2021-05-18 02:50:00|64360.9|64350.9|64363.1|64353.1|64365|64355|64359.7|64349.7|546
1621306500000|2021-05-18 02:55:00|64362.9|64352.9|64361.7|64351.7|64367.3|64357.3|64360.1|64350.1|638
1621306800000|2021-05-18 03:00:00|64361.6|64351.6|64361.4|64341.4|64364.3|64352|64345.5|64333.3|679
1621307100000|2021-05-18 03:05:00|64361.3|64341.3|64349.7|64339.7|64362|64347.8|64345.3|64328.5|533
1621307400000|2021-05-18 03:10:00|64349.6|64339.6|64340.2|64330.2|64350.9|64340.3|64334.5|64316.7|632
1621307700000|2021-05-18 03:15:00|64339.9|64329.9|64326.5|64316.5|64339.9|64329.9|64325|64310.6|580
1621308000000|2021-05-18 03:20:00|64326.4|64316.4|64306.5|64296.5|64332.5|64318.2|64305.5|64295.5|591
1621308300000|2021-05-18 03:25:00|64306.6|64296.6|64317|64307|64323.5|64313.5|64306.3|64296.3|533
1621308600000|2021-05-18 03:30:00|64317.2|64307.2|64313.5|64293.5|64322.4|64312.4|64310.5|64292.8|504
1621308900000|2021-05-18 03:35:00|64313.4|64293.4|64301.2|64291.2|64316.2|64298.9|64291.4|64276|733
1621309200000|2021-05-18 03:40:00|64301.3|64291.3|64282.3|64272.3|64304.2|64291.3|64281.7|64270.2|575
1621309500000|2021-05-18 03:45:00|64282.5|64272.5|64288.1|64278.1|64294.2|64278.3|64275.7|64264.8|609
1621309800000|2021-05-18 03:50:00|64288|64278|64284|64274|64294.9|64279.8|64282.3|64267.9|482
1621310100000|2021-05-18 03:55:00|64283.9|64273.9|64294.3|64274.3|64294.3|64278.9|64281.7|64269.3|407
1621310400000|2021-05-18 04:00:00|64294.9|64274.9|64301.9|64281.9|64302.5|64287.1|64290.4|64274.9|495
1621310700000|2021-05-18 04:05:00|64301.8|64281.8|64290.2|64280.2|64304|64290.1|64289.6|64274.8|416
1621311000000|2021-05-18 04:10:00|64290.3|64280.3|64286.5|64276.5|64298.6|64282.8|64283.4|64268.9|376
1621311300000|2021-05-18 04:15:00|64286.6|64276.6|64296.6|64286.6|64298.5|64286.8|64286.6|64276.6|362
1621311600000|2021-05-18 04:20:00|64296.7|64286.7|64292.8|64282.8|64301.7|64288.7|64291|64276|426
1621311900000|2021-05-18 04:25:00|64292.9|64282.9|64287.8|64277.8|64297.8|64282.9|64286.5|64271.9|331
1621312200000|2021-05-18 04:30:00|64287.7|64277.7|64284.7|64274.7|64290.4|64279.6|64282.4|64269.7|418
1621312500000|2021-05-18 04:35:00|64284.6|64274.6|64286.5|64276.5|64292.2|64278.1|64284.2|64271.6|382
1621312800000|2021-05-18 04:40:00|64286.4|64276.4|64296|64276|64299.1|64283.9|64286.4|64275.8|450
1621313100000|2021-05-18 04:45:00|64295.9|64275.9|64294.7|64274.7|64298.1|64282.4|64290.7|64274.4|386
1621313400000|2021-05-18 04:50:00|64294.6|64274.6|64291.5|64281.5|64296.8|64281.6|64287.7|64272|409
1621313700000|2021-05-18 04:55:00|64291.4|64281.4|64296.4|64276.4|64298.8|64283.7|64289.6|64274.7|294
1621314000000|2021-05-18 05:00:00|64296.6|64276.6|64290.5|64280.5|64298.9|64284.2|64288.4|64274|502
1621314300000|2021-05-18 05:05:00|64290|64280|64286.4|64276.4|64294.7|64281.6|64285.6|64274.3|425
1621314600000|2021-05-18 05:10:00|64286.3|64276.3|64283.1|64273.1|64291.7|64277.8|64276.9|64266.9|516
1621314900000|2021-05-18 05:15:00|64283|64273|64270.6|64260.6|64288.5|64276.5|64266.7|64254.3|542
1621315200000|2021-05-18 05:20:00|64270.7|64260.7|64273.7|64263.7|64274|64264|64268.5|64258.5|507
1621315500000|2021-05-18 05:25:00|64272.3|64262.3|64270.4|64260.4|64273.4|64263.4|64267.8|64257.8|402
1621315800000|2021-05-18 05:30:00|64270.5|64260.5|64284.5|64274.5|64286.4|64276.4|64269|64259|585
1621316100000|2021-05-18 05:35:00|64284.6|64274.6|64287.8|64277.8|64289.7|64279.7|64279.8|64269.8|551
1621316400000|2021-05-18 05:40:00|64287.6|64277.6|64285.4|64275.4|64288.8|64278.8|64280.9|64270.9|475
1621316700000|2021-05-18 05:45:00|64285.5|64275.5|64287|64277|64291.6|64281.6|64282.9|64272.9|486
1621317000000|2021-05-18 05:50:00|64286.9|64276.9|64290.8|64280.8|64296.4|64286.4|64285|64275|517
1621317300000|2021-05-18 05:55:00|64291|64281|64299.5|64289.5|64301.4|64291.4|64290.8|64280.8|543
1621317600000|2021-05-18 06:00:00|64298.9|64288.9|64291.3|64281.3|64310.1|64300.1|64282|64272|705
1621317900000|2021-05-18 06:05:00|64291.5|64281.5|64286.2|64276.2|64291.5|64281.5|64279.7|64269.7|629
1621318200000|2021-05-18 06:10:00|64286.1|64276.1|64280.3|64270.3|64287.8|64277.8|64269.3|64259.3|669
1621318500000|2021-05-18 06:15:00|64280.5|64270.5|64268|64258|64282.1|64272.1|64267.6|64257.6|585
1621318800000|2021-05-18 06:20:00|64267.9|64257.9|64244.2|64234.2|64271.9|64261.9|64238.5|64228.5|668
1621319100000|2021-05-18 06:25:00|64244.3|64234.3|64255.4|64245.4|64258|64248|64243.7|64233.7|630
1621319400000|2021-05-18 06:30:00|64256.1|64246.1|64273.4|64263.4|64275.7|64265.7|64253.1|64243.1|654
1621319700000|2021-05-18 06:35:00|64273.2|64263.2|64264.5|64254.5|64275.8|64265.8|64264.1|64254.1|618
1621320000000|2021-05-18 06:40:00|64263.2|64253.2|64271|64261|64274.4|64264.4|64262.1|64247.7|659
1621320300000|2021-05-18 06:45:00|64270.8|64260.8|64253.6|64243.6|64271.2|64261.2|64246.4|64236.4|760
1621320600000|2021-05-18 06:50:00|64253.5|64243.5|64240.5|64230.5|64253.8|64243.8|64234.3|64221|735
1621320900000|2021-05-18 06:55:00|64240|64230|64260.8|64250.8|64267.9|64255.1|64239.9|64229.9|784
1621321200000|2021-05-18 07:00:00|64261.4|64251.4|64254.6|64244.6|64262.1|64252.1|64254|64244|724
1621321500000|2021-05-18 07:05:00|64254.5|64244.5|64246.1|64236.1|64256.9|64246.9|64240.5|64230.5|621
1621321800000|2021-05-18 07:10:00|64246.2|64236.2|64245.6|64235.6|64249.6|64239.6|64239.6|64229.6|664
1621322100000|2021-05-18 07:15:00|64245.4|64235.4|64262.9|64252.9|64262.9|64252.9|64241.2|64231.2|651
1621322400000|2021-05-18 07:20:00|64262.4|64252.4|64264.9|64254.9|64265.4|64255.4|64256|64246|634
1621322700000|2021-05-18 07:25:00|64265|64255|64271.2|64261.2|64282.5|64272.5|64263.9|64253.9|674
1621323000000|2021-05-18 07:30:00|64271.1|64261.1|64267.6|64257.6|64280.5|64270.5|64262.4|64252.4|722
1621323300000|2021-05-18 07:35:00|64267.7|64257.7|64269.6|64259.6|64277.2|64267.2|64267.6|64257.6|659
1621323600000|2021-05-18 07:40:00|64269.3|64259.3|64264.5|64254.5|64271.8|64261.8|64261.2|64250|617
1621323900000|2021-05-18 07:45:00|64264.9|64254.9|64243.9|64233.9|64267.3|64257.3|64243.9|64233.9|603
1621324200000|2021-05-18 07:50:00|64244|64234|64259|64249|64263.9|64253.9|64243.5|64233.5|704
1621324500000|2021-05-18 07:55:00|64259.1|64249.1|64266.2|64256.2|64267.3|64257.3|64256.3|64246.3|617
1621324800000|2021-05-18 08:00:00|64266|64256|64240.2|64230.2|64268.8|64258.8|64237|64227|665
1621325100000|2021-05-18 08:05:00|64240.1|64230.1|64255.3|64245.3|64256.4|64246.4|64239.1|64229.1|546
1621325400000|2021-05-18 08:10:00|64255.5|64245.5|64256.8|64246.8|64258.9|64248.9|64251.9|64241.9|583
1621325700000|2021-05-18 08:15:00|64256.9|64246.9|64243.3|64233.3|64257.8|64247.8|64222.7|64211.5|704
1621326000000|2021-05-18 08:20:00|64243.2|64233.2|64250.7|64240.7|64258|64248|64243.2|64233.2|700
1621326300000|2021-05-18 08:25:00|64249.5|64239.5|64228.3|64218.3|64253.1|64243.1|64228.3|64218.3|729
1621326600000|2021-05-18 08:30:00|64228|64218|64217.6|64207.6|64233.1|64220.6|64204.4|64189.1|807
1621326900000|2021-05-18 08:35:00|64217.5|64207.5|64226.2|64216.2|64236.9|64222.4|64215.9|64204|669
1621327200000|2021-05-18 08:40:00|64226.6|64216.6|64218.9|64208.9|64226.9|64216.9|64217.2|64207.2|497
1621327500000|2021-05-18 08:45:00|64219|64209|64202.4|64192.4|64219.7|64209.7|64190.3|64180.3|625
1621327800000|2021-05-18 08:50:00|64202.2|64192.2|64222.1|64212.1|64222.4|64212.4|64198.9|64188.9|688
1621328100000|2021-05-18 08:55:00|64220.9|64210.9|64232.9|64222.9|64238.6|64228.6|64220.6|64205.9|627
1621328400000|2021-05-18 09:00:00|64232.7|64222.7|64217.9|64207.9|64233.7|64223.7|64215.7|64205.7|662
1621328700000|2021-05-18 09:05:00|64218|64208|64219.7|64209.7|64222.3|64212.3|64210.2|64200.2|571
1621329000000|2021-05-18 09:10:00|64219.9|64209.9|64235.2|64225.2|64238.4|64228.4|64218.5|64208.5|579
1621329300000|2021-05-18 09:15:00|64235.1|64225.1|64219.6|64209.6|64236.9|64226.9|64219.1|64209.1|656
1621329600000|2021-05-18 09:20:00|64219.3|64209.3|64227.2|64217.2|64231.9|64219|64215.7|64204.8|590
1621329900000|2021-05-18 09:25:00|64227.1|64217.1|64239.5|64229.5|64254.7|64239.5|64227.1|64216.7|643
1621330200000|2021-05-18 09:30:00|64239.6|64229.6|64232.6|64222.6|64240.8|64230.8|64232.3|64222.3|517
1621330500000|2021-05-18 09:35:00|64232.5|64222.5|64239.1|64229.1|64240.4|64230.4|64226.9|64216.9|574
1621330800000|2021-05-18 09:40:00|64239.8|64229.8|64240.3|64230.3|64245.3|64235.3|64234.4|64224.4|486
1621331100000|2021-05-18 09:45:00|64240|64230|64245.4|64235.4|64245.5|64235.5|64239.7|64229.7|545
1621331400000|2021-05-18 09:50:00|64245.3|64235.3|64252.6|64242.6|64254.5|64244.5|64242.9|64232.9|612
1621331700000|2021-05-18 09:55:00|64252.5|64242.5|64256.9|64246.9|64257|64247|64244.7|64234.7|491
1621332000000|2021-05-18 10:00:00|64256.7|64246.7|64252.8|64242.8|64260.7|64250.1|64247.9|64237.9|457
1621332300000|2021-05-18 10:05:00|64252.7|64242.7|64257.9|64247.9|64266.9|64256.9|64252.2|64242.2|451
1621332600000|2021-05-18 10:10:00|64257.8|64247.8|64262.2|64252.2|64264.1|64254.1|64253.2|64243.2|534
1621332900000|2021-05-18 10:15:00|64262.1|64252.1|64253.6|64243.6|64264.2|64254.2|64250.3|64240.3|643
1621333200000|2021-05-18 10:20:00|64253|64243|64260.6|64250.6|64261|64251|64251.1|64238.7|622
1621333500000|2021-05-18 10:25:00|64260.8|64250.8|64258.9|64248.9|64262.1|64252.1|64257|64247|504
1621333800000|2021-05-18 10:30:00|64258.8|64248.8|64260.4|64250.4|64260.8|64250.8|64255.1|64245.1|547
1621334100000|2021-05-18 10:35:00|64260.3|64250.3|64242.8|64232.8|64260.9|64250.9|64240.8|64225.7|553
1621334400000|2021-05-18 10:40:00|64242.6|64232.6|64236.8|64226.8|64243.6|64232.6|64234.6|64223.6|506
1621334700000|2021-05-18 10:45:00|64236.7|64226.7|64241|64231|64242.9|64232.9|64235.2|64225.2|519
1621335000000|2021-05-18 10:50:00|64241.1|64231.1|64243|64233|64244.1|64234.1|64238.5|64228.5|371
1621335300000|2021-05-18 10:55:00|64243.1|64233.1|64251.3|64241.3|64254.8|64244.8|64242.7|64232.7|526
1621335600000|2021-05-18 11:00:00|64251.7|64241.7|64235.9|64225.9|64252.3|64242.3|64235.4|64225.4|559
1621335900000|2021-05-18 11:05:00|64235.8|64225.8|64244.2|64234.2|64246.8|64236.8|64235|64225|574
1621336200000|2021-05-18 11:10:00|64243.4|64233.4|64241.9|64231.9|64245.6|64235.6|64237.7|64227.7|527
1621336500000|2021-05-18 11:15:00|64241.7|64231.7|64249.4|64239.4|64250.4|64240.4|64240.6|64230.6|423
1621336800000|2021-05-18 11:20:00|64249.5|64239.5|64251.2|64241.2|64251.7|64241.7|64244.9|64234.9|417
1621337100000|2021-05-18 11:25:00|64251.1|64241.1|64244.1|64234.1|64252.9|64242.9|64240.6|64228.5|635
1621337400000|2021-05-18 11:30:00|64243.8|64233.8|64230.7|64220.7|64244.1|64234.1|64229.3|64215.1|611
1621337700000|2021-05-18 11:35:00|64231.4|64221.4|64230.4|64220.4|64232|64222|64223.8|64213.8|564
1621338000000|2021-05-18 11:40:00|64230.5|64220.5|64227.6|64217.6|64233.7|64220.5|64220.8|64210.8|613
1621338300000|2021-05-18 11:45:00|64227.7|64217.7|64220.9|64210.9|64230.5|64220.5|64214.6|64204.6|642
1621338600000|2021-05-18 11:50:00|64220.8|64210.8|64228.6|64218.6|64229.7|64219.7|64219.5|64209.5|493
1621338900000|2021-05-18 11:55:00|64228.5|64218.5|64230.1|64220.1|64233.4|64223.4|64226.9|64216.9|470
1621339200000|2021-05-18 12:00:00|64230|64220|64229.6|64219.6|64237.6|64227.6|64226.4|64216.4|635
1621339500000|2021-05-18 12:05:00|64229.3|64219.3|64228.8|64218.8|64233|64223|64225.8|64215.8|514
1621339800000|2021-05-18 12:10:00|64228.5|64218.5|64224.3|64214.3|64229.7|64219.7|64222.9|64212.9|565
1621340100000|2021-05-18 12:15:00|64224.4|64214.4|64229.3|64219.3|64237|64223.5|64223.5|64211.7|549
1621340400000|2021-05-18 12:20:00|64229.5|64219.5|64237.9|64227.9|64238.7|64228.7|64229.2|64219.2|575
1621340700000|2021-05-18 12:25:00|64237.7|64227.7|64243|64223|64244.9|64230.3|64235.5|64222.6|596
1621341000000|2021-05-18 12:30:00|64243.2|64223.2|64234.3|64224.3|64243.6|64228.1|64231|64221|593
1621341300000|2021-05-18 12:35:00|64233.9|64223.9|64234.3|64224.3|64237.8|64227.4|64230.1|64216.2|705
1621341600000|2021-05-18 12:40:00|64233.9|64223.9|64234.4|64224.4|64235.5|64225.5|64222.9|64209|782
1621341900000|2021-05-18 12:45:00|64234.3|64224.3|64241|64231|64241.2|64231.2|64231.8|64221.8|601
1621342200000|2021-05-18 12:50:00|64241.4|64231.4|64243.7|64233.7|64253.4|64243.4|64235|64225|687
1621342500000|2021-05-18 12:55:00|64243.5|64233.5|64249.4|64239.4|64251.7|64241.7|64235.1|64225.1|646
1621342800000|2021-05-18 13:00:00|64249.6|64239.6|64268.1|64258.1|64269.6|64259.6|64246.2|64236.2|833
1621343100000|2021-05-18 13:05:00|64268.2|64258.2|64277.7|64267.7|64278.6|64268.6|64267|64257|742
1621343400000|2021-05-18 13:10:00|64277.9|64267.9|64269|64259|64284.3|64274.3|64268.4|64258.4|799
1621343700000|2021-05-18 13:15:00|64268.8|64258.8|64255.8|64245.8|64271.9|64259.5|64252.9|64236.6|712
1621344000000|2021-05-18 13:20:00|64256.2|64246.2|64238.8|64228.8|64266.8|64254.1|64238.7|64228.3|733
1621344300000|2021-05-18 13:25:00|64238.6|64228.6|64238.5|64228.5|64251.5|64241|64237|64223.4|679
1621344600000|2021-05-18 13:30:00|64238.4|64228.4|64251.7|64241.7|64256.7|64243.6|64225.4|64215.4|692
1621344900000|2021-05-18 13:35:00|64252|64242|64223.2|64213.2|64258|64244.1|64221.6|64206.9|755
1621345200000|2021-05-18 13:40:00|64223.3|64213.3|64233.2|64223.2|64237.9|64223.5|64222.2|64212.2|838
1621345500000|2021-05-18 13:45:00|64233.3|64223.3|64237.8|64227.8|64239.9|64229.9|64229.2|64219.2|841
1621345800000|2021-05-18 13:50:00|64237.9|64227.9|64231.4|64221.4|64240.7|64230.7|64230.7|64220.7|757
1621346100000|2021-05-18 13:55:00|64231.5|64221.5|64243.7|64233.7|64247.8|64234.5|64230.2|64220.2|735
1621346400000|2021-05-18 14:00:00|64243.5|64233.5|64256.4|64246.4|64269.3|64254.7|64240.8|64227.1|856
1621346700000|2021-05-18 14:05:00|64256.6|64246.6|64246.6|64236.6|64258.8|64247.2|64239.2|64224.3|882
1621347000000|2021-05-18 14:10:00|64246.4|64236.4|64246.9|64236.9|64253.1|64243.1|64242.1|64229.7|906
1621347300000|2021-05-18 14:15:00|64246.7|64236.7|64239.4|64229.4|64251.5|64240|64238.4|64224|838
1621347600000|2021-05-18 14:20:00|64238.8|64228.8|64233|64223|64242.9|64230.4|64231.6|64217.9|845
1621347900000|2021-05-18 14:25:00|64233.2|64223.2|64236|64226|64243.2|64228.4|64229.2|64216.3|773
1621348200000|2021-05-18 14:30:00|64235.9|64225.9|64230.9|64220.9|64239.8|64226.3|64227.8|64214.2|741
1621348500000|2021-05-18 14:35:00|64230.8|64220.8|64238.7|64228.7|64239.5|64229.5|64230.6|64220.6|811
1621348800000|2021-05-18 14:40:00|64238.4|64228.4|64235.7|64225.7|64242.3|64232.3|64230.8|64220.3|778
1621349100000|2021-05-18 14:45:00|64235.6|64225.6|64232.4|64222.4|64236.4|64226.4|64228.9|64218.9|799
1621349400000|2021-05-18 14:50:00|64232|64222|64229.3|64219.3|64236.9|64226.9|64227.6|64217.6|710
1621349700000|2021-05-18 14:55:00|64229.5|64219.5|64242.5|64232.5|64249.8|64236.1|64227.4|64217.4|840
1621350000000|2021-05-18 15:00:00|64242.4|64232.4|64233.5|64223.5|64244.3|64233.7|64232.4|64217.4|647
1621350300000|2021-05-18 15:05:00|64233.2|64223.2|64229.4|64219.4|64234.9|64223.6|64224.4|64210.5|660
1621350600000|2021-05-18 15:10:00|64229.5|64219.5|64238.5|64228.5|64243.8|64229.7|64225.9|64215.9|680
1621350900000|2021-05-18 15:15:00|64238|64228|64243.3|64233.3|64249|64235.7|64237.4|64222.8|625
1621351200000|2021-05-18 15:20:00|64243.5|64233.5|64247.9|64237.9|64252.8|64238.1|64240.5|64226.6|559
1621351500000|2021-05-18 15:25:00|64248|64238|64253.2|64243.2|64253.5|64243.5|64246.9|64236.9|568
1621351800000|2021-05-18 15:30:00|64253.5|64243.5|64265|64255|64265.3|64255.3|64252.8|64242.8|673
1621352100000|2021-05-18 15:35:00|64264.9|64254.9|64256.2|64246.2|64267.7|64257.7|64255.4|64245.4|563
1621352400000|2021-05-18 15:40:00|64256.4|64246.4|64261.8|64251.8|64267.4|64252.8|64255.9|64245.9|522
1621352700000|2021-05-18 15:45:00|64261.7|64251.7|64263.7|64253.7|64270.8|64257.8|64261.5|64247.2|566
1621353000000|2021-05-18 15:50:00|64263.6|64253.6|64263.5|64253.5|64269.4|64255|64262|64249.4|477
1621353300000|2021-05-18 15:55:00|64263.4|64253.4|64258.8|64248.8|64268.2|64254.1|64258.4|64243.4|554
1621353600000|2021-05-18 16:00:00|64259|64249|64249.2|64239.2|64263.7|64249.5|64247.2|64232.5|690
1621353900000|2021-05-18 16:05:00|64249.9|64239.9|64255.5|64235.5|64258.9|64244.1|64248.2|64234.7|693
1621354200000|2021-05-18 16:10:00|64250.8|64240.8|64253.8|64243.8|64257.3|64245.5|64248.7|64234.9|594
1621354500000|2021-05-18 16:15:00|64254|64244|64257.9|64247.9|64263.1|64248.5|64252.6|64241.2|493
1621354800000|2021-05-18 16:20:00|64258|64248|64250.7|64240.7|64259.5|64249.5|64248.1|64236.2|538
1621355100000|2021-05-18 16:25:00|64250.6|64240.6|64249.9|64239.9|64258.4|64245.2|64248.3|64235.9|500
1621355400000|2021-05-18 16:30:00|64250|64240|64249|64239|64259.6|64245.9|64247.5|64235.3|436
1621355700000|2021-05-18 16:35:00|64248.9|64238.9|64249.5|64239.5|64252|64242|64248|64238|317
1621356000000|2021-05-18 16:40:00|64249.6|64239.6|64251|64241|64255.5|64241.2|64247.6|64232.6|454
1621356300000|2021-05-18 16:45:00|64250.9|64240.9|64250.3|64240.3|64257|64242.7|64245.8|64232.9|445
1621356600000|2021-05-18 16:50:00|64250.2|64240.2|64250|64240|64255.4|64241.5|64245.6|64232.5|458
1621356900000|2021-05-18 16:55:00|64249.9|64239.9|64248.3|64238.3|64254.6|64240.4|64247.8|64232.8|452
1621357200000|2021-05-18 17:00:00|64248|64238|64243.7|64233.7|64253.8|64239.2|64242|64226.3|453
1621357500000|2021-05-18 17:05:00|64242.7|64232.7|64240.2|64230.2|64248.6|64234.3|64239.6|64224.8|519
1621357800000|2021-05-18 17:10:00|64240.3|64230.3|64238.3|64228.3|64245.8|64231.5|64236.8|64221.9|436
1621358100000|2021-05-18 17:15:00|64238.7|64228.7|64241|64231|64242.2|64232.2|64238.3|64228.3|401
1621358400000|2021-05-18 17:20:00|64240.9|64230.9|64236.2|64226.2|64246.2|64231.4|64233.3|64220.3|425
1621358700000|2021-05-18 17:25:00|64236.1|64226.1|64226.9|64216.9|64239.6|64226.7|64226.6|64211.7|351
1621359000000|2021-05-18 17:30:00|64227|64217|64224.3|64214.3|64233.4|64217.9|64218.9|64204.1|503
1621359300000|2021-05-18 17:35:00|64224.2|64214.2|64223.1|64213.1|64229.9|64215.2|64220.7|64206.4|379
1621359600000|2021-05-18 17:40:00|64223|64213|64226.4|64216.4|64233.9|64219.7|64222.7|64207.8|409
1621359900000|2021-05-18 17:45:00|64226.6|64216.6|64228.8|64218.8|64234.5|64219.3|64223.7|64212.2|378
1621360200000|2021-05-18 17:50:00|64228.7|64218.7|64220.8|64210.8|64233.4|64218.8|64218.7|64203.8|436
1621360500000|2021-05-18 17:55:00|64221|64211|64219.6|64209.6|64225.5|64211.1|64217.8|64202.7|432
1621360800000|2021-05-18 18:00:00|64219.7|64209.7|64225|64215|64229.8|64215.6|64219.2|64205.1|448
1621361100000|2021-05-18 18:05:00|64225.1|64215.1|64225.3|64205.3|64229.5|64215.1|64220.3|64205.2|328
1621361400000|2021-05-18 18:10:00|64225.2|64205.2|64216.6|64206.6|64225.4|64210.3|64215.6|64200.8|351
1621361700000|2021-05-18 18:15:00|64216.8|64206.8|64216.2|64206.2|64222.9|64208.5|64213.6|64198|473
1621362000000|2021-05-18 18:20:00|64216.3|64206.3|64210|64200|64221.7|64206.8|64209.8|64195.3|595
1621362300000|2021-05-18 18:25:00|64209.9|64199.9|64199.1|64189.1|64215.8|64201.3|64195.1|64182.4|529
1621362600000|2021-05-18 18:30:00|64199.2|64189.2|64200.6|64190.6|64204.7|64190.9|64195.9|64181.3|526
1621362900000|2021-05-18 18:35:00|64200.7|64190.7|64203.3|64193.3|64208.6|64193.7|64198.6|64185.6|623
1621363200000|2021-05-18 18:40:00|64203.4|64193.4|64204.1|64194.1|64214.5|64199.4|64200.8|64188.7|506
1621363500000|2021-05-18 18:45:00|64203.7|64193.7|64207.1|64197.1|64215|64200.7|64203.7|64190.1|499
1621363800000|2021-05-18 18:50:00|64207|64197|64202.9|64192.9|64213.4|64198.2|64201.5|64187.6|390
1621364100000|2021-05-18 18:55:00|64202.8|64192.8|64195.6|64185.6|64209.6|64195.5|64195.5|64184|419
1621364400000|2021-05-18 19:00:00|64195.5|64185.5|64199|64179|64201.1|64186.3|64193.3|64177.2|408
1621364700000|2021-05-18 19:05:00|64198.9|64178.9|64190.6|64180.6|64201.1|64186.4|64190.5|64176|373
1621365000000|2021-05-18 19:10:00|64190.7|64180.7|64193.2|64183.2|64201.2|64185|64189.6|64174.9|324
1621365300000|2021-05-18 19:15:00|64193.3|64183.3|64193.2|64173.2|64199.1|64184.1|64188.3|64173.2|280
1621365600000|2021-05-18 19:20:00|64193.1|64173.1|64193.5|64173.5|64195.1|64180|64184.7|64169.8|407
1621365900000|2021-05-18 19:25:00|64193.6|64173.6|64193.3|64183.3|64198.9|64184.5|64187.6|64172.6|428
1621366200000|2021-05-18 19:30:00|64193.4|64183.4|64194.8|64174.8|64199.1|64184.3|64189.3|64174.5|383
1621366500000|2021-05-18 19:35:00|64194.9|64174.9|64191.8|64181.8|64197.5|64182.3|64189.7|64172.9|441
1621366800000|2021-05-18 19:40:00|64191.7|64181.7|64192.3|64182.3|64198.7|64183.4|64190.2|64174.9|473
1621367100000|2021-05-18 19:45:00|64192.1|64182.1|64198.7|64188.7|64203.9|64190.3|64192.1|64181.3|473
1621367400000|2021-05-18 19:50:00|64198.6|64188.6|64197|64187|64202.6|64189.8|64195|64180.5|381
1621367700000|2021-05-18 19:55:00|64196.9|64186.9|64205|64185|64206.9|64190|64195.8|64181.3|336
1621368000000|2021-05-18 20:00:00|64204.9|64184.9|64215|64195|64216.1|64200.3|64204.7|64184.7|466
1621368300000|2021-05-18 20:05:00|64215.1|64195.1|64209.1|64199.1|64216.4|64199.7|64209.1|64194.1|353
1621368600000|2021-05-18 20:10:00|64209|64199|64221.7|64201.7|64222.9|64205.9|64208.9|64194|328
1621368900000|2021-05-18 20:15:00|64221.8|64201.8|64223.6|64203.6|64224.2|64208.5|64218.2|64201.8|121
1621369200000|2021-05-18 20:20:00|64223.5|64203.5|64228|64208|64228.4|64208.4|64217.7|64203|264
1621369500000|2021-05-18 20:25:00|64227.9|64207.9|64228.6|64208.6|64229.9|64209.9|64227.5|64207.5|375
1621369800000|2021-05-18 20:30:00|64228.4|64208.4|64228|64208|64229|64209|64227.2|64207.2|259
1621370100000|2021-05-18 20:35:00|64228.6|64208.6|64232.8|64212.8|64234.5|64214.5|64228.1|64208.1|307
1621370400000|2021-05-18 20:40:00|64232.7|64212.7|64233.6|64213.6|64233.6|64213.6|64231.3|64211.3|345
1621370700000|2021-05-18 20:45:00|64233.8|64213.8|64233.9|64213.9|64236.2|64216.2|64231.5|64211.5|199
1621371000000|2021-05-18 20:50:00|64235.1|64215.1|64243.6|64223.6|64244.1|64224.1|64233.3|64213.3|267
1621371300000|2021-05-18 20:55:00|64243.4|64223.4|64259.8|64206|64259.8|64229.2|64229.3|64203.8|272
1621371600000|2021-05-18 21:00:00|64255.2|64199.2|64261.5|64191|64262.9|64203|64234.7|64186.1|63
1621371900000|2021-05-18 21:05:00|64269.2|64191.4|64260.7|64183.7|64279.6|64197.2|64223.9|64174.5|122
1621372200000|2021-05-18 21:10:00|64255.1|64181.8|64250.5|64179.3|64260.7|64186.8|64223.9|64174|131
1621372500000|2021-05-18 21:15:00|64230.3|64179.7|64239.5|64180.4|64254.9|64182.9|64224.5|64176.1|106
1621372800000|2021-05-18 21:20:00|64243.5|64179.8|64240.4|64179.2|64250.5|64181.5|64230.3|64178.3|105
1621373100000|2021-05-18 21:25:00|64242.4|64179.1|64236.4|64179.4|64252.1|64182.8|64224.5|64171.8|104
1621373400000|2021-05-18 21:30:00|64242.1|64179.8|64244.8|64182.9|64252.1|64183.5|64232.5|64175.4|158
1621373700000|2021-05-18 21:35:00|64238.6|64182.1|64235.6|64182.6|64248.8|64184.5|64227.2|64179.3|158
1621374000000|2021-05-18 21:40:00|64234.8|64183|64238.5|64181.2|64261.8|64185.4|64230.1|64179.3|200
1621374300000|2021-05-18 21:45:00|64255.2|64181.5|64242.9|64186.8|64255.2|64188.2|64225.4|64178.3|168
1621374600000|2021-05-18 21:50:00|64242.1|64188|64232.9|64190.3|64247.2|64192.5|64226.1|64182|171
1621374900000|2021-05-18 21:55:00|64235.3|64190.4|64240.5|64192.1|64255.6|64194.2|64229.2|64183|144
1621375200000|2021-05-18 22:00:00|64240.7|64192.6|64237.5|64183.3|64254.7|64192.6|64230.2|64181.8|280
1621375500000|2021-05-18 22:05:00|64236.4|64183.9|64235|64183|64247.8|64189.2|64228.5|64181.5|181
1621375800000|2021-05-18 22:10:00|64235.1|64183.5|64234.8|64191.7|64244.4|64193.6|64231|64183.5|296
1621376100000|2021-05-18 22:15:00|64235.8|64191|64236.9|64191.5|64243.6|64196.6|64231|64187.4|238
1621376400000|2021-05-18 22:20:00|64233.8|64193.3|64234.3|64192.7|64237.9|64197.9|64226.3|64190|261
1621376700000|2021-05-18 22:25:00|64234.8|64193.5|64229.9|64191.9|64237.1|64194.6|64227.9|64190.1|346
1621377000000|2021-05-18 22:30:00|64233.4|64191.7|64236.3|64195.3|64244|64201.2|64220.3|64190.8|382
1621377300000|2021-05-18 22:35:00|64234.5|64195|64232|64194.8|64235.2|64202.8|64219.9|64191.2|401
1621377600000|2021-05-18 22:40:00|64232.1|64192.2|64234.9|64191.7|64238.5|64200.8|64218.3|64188.3|388
1621377900000|2021-05-18 22:45:00|64233.2|64192.8|64230.2|64190.6|64236.3|64193.9|64226.6|64188.4|366
1621378200000|2021-05-18 22:50:00|64230.6|64190.5|64230.6|64195.2|64240|64197.5|64226.9|64189.4|320
1621378500000|2021-05-18 22:55:00|64230.7|64195|64229.6|64194.4|64235.8|64196.1|64227.4|64191.9|411
1621378800000|2021-05-18 23:00:00|64230.3|64192.5|64238.3|64218.3|64239.9|64219.9|64222.1|64192.5|727
1621379100000|2021-05-18 23:05:00|64238.1|64218.1|64226.2|64206.2|64238.5|64218.5|64224.2|64198.7|665
1621379400000|2021-05-18 23:10:00|64226|64206|64223.6|64203.6|64234.6|64210.5|64219.7|64199.7|675
1621379700000|2021-05-18 23:15:00|64223.5|64203.5|64226|64206|64227.1|64207.1|64220.1|64200.1|647
1621380000000|2021-05-18 23:20:00|64225.9|64205.9|64255.5|64217.1|64260.9|64219.6|64222.8|64202.8|727
1621380300000|2021-05-18 23:25:00|64253.8|64217.6|64241.8|64221.8|64260.4|64229.1|64236.3|64209.9|888
1621380600000|2021-05-18 23:30:00|64241.7|64221.7|64246.8|64226.8|64251.1|64231.1|64235.7|64209|698
1621380900000|2021-05-18 23:35:00|64246.6|64226.6|64248|64228|64249.2|64229.2|64245.9|64225.9|424
1621381200000|2021-05-18 23:40:00|64247.7|64227.7|64245|64225|64248.3|64228.3|64243.1|64223.1|390
1621381500000|2021-05-18 23:45:00|64244.8|64224.8|64246.8|64226.8|64249.7|64229.7|64243.8|64223.8|268
1621381800000|2021-05-18 23:50:00|64247.1|64227.1|64249.6|64229.6|64251|64231|64245.1|64225.1|331
1621382100000|2021-05-18 23:55:00|64250|64230|64256.7|64236.7|64257.7|64237.7|64249|64229|390
1621382400000|2021-05-19 00:00:00|64256.5|64236.5|64259|64239|64259.3|64239.3|64253.6|64233.6|409
1621382700000|2021-05-19 00:05:00|64259.2|64239.2|64260.7|64240.7|64265.2|64245.2|64258.8|64238.8|462
1621383000000|2021-05-19 00:10:00|64260.8|64240.8|64257.8|64237.8|64263.1|64243.1|64256.5|64236.5|469
1621383300000|2021-05-19 00:15:00|64257.7|64237.7|64261.1|64241.1|64261.9|64241.9|64256.5|64236.5|406
1621383600000|2021-05-19 00:20:00|64260.8|64240.8|64256|64236|64262.4|64242.4|64254.8|64234.8|492
1621383900000|2021-05-19 00:25:00|64256.2|64236.2|64255.7|64235.7|64259.3|64239.3|64253.6|64233.6|586
1621384200000|2021-05-19 00:30:00|64256.4|64236.4|64258.6|64238.6|64260.4|64240.4|64253.5|64233.5|485
1621384500000|2021-05-19 00:35:00|64259.5|64239.5|64266.4|64246.4|64267.3|64247.3|64258|64238|529
1621384800000|2021-05-19 00:40:00|64266.2|64246.2|64258|64238|64268.5|64248.5|64253.8|64233.8|464
1621385100000|2021-05-19 00:45:00|64257.9|64237.9|64247|64227|64260.1|64240.1|64245.9|64225.9|383
1621385400000|2021-05-19 00:50:00|64246.9|64226.9|64259.8|64239.8|64261.6|64241.6|64245|64225|524
1621385700000|2021-05-19 00:55:00|64259.5|64239.5|64275.6|64255.6|64278.2|64258.2|64259.2|64239.2|529
1621386000000|2021-05-19 01:00:00|64275.8|64255.8|64268.9|64248.9|64284.6|64264.6|64268.9|64248.9|808
1621386300000|2021-05-19 01:05:00|64268.8|64248.8|64252.1|64232.1|64272.5|64252.5|64244|64224|773
1621386600000|2021-05-19 01:10:00|64252.2|64232.2|64253.7|64233.7|64261.5|64241.5|64251.8|64231.8|643
1621386900000|2021-05-19 01:15:00|64253.3|64233.3|64236.3|64216.3|64253.3|64233.3|64236.3|64216.3|654
1621387200000|2021-05-19 01:20:00|64236.2|64216.2|64264.1|64244.1|64265.9|64245.9|64232.9|64212.9|656
1621387500000|2021-05-19 01:25:00|64264.2|64244.2|64259.6|64239.6|64265.5|64245.5|64254.6|64237.5|568
1621387800000|2021-05-19 01:30:00|64259.5|64239.5|64276.6|64256.6|64277.4|64257.4|64258.4|64238.4|721
1621388100000|2021-05-19 01:35:00|64276.5|64256.5|64265.2|64245.2|64281.9|64261.9|64264.4|64244.4|665
1621388400000|2021-05-19 01:40:00|64265.1|64245.1|64267.1|64247.1|64269.2|64249.2|64264.3|64244.3|580
1621388700000|2021-05-19 01:45:00|64267.2|64247.2|64269.5|64249.5|64271.8|64253.8|64262.1|64245.6|620
1621389000000|2021-05-19 01:50:00|64269.6|64249.6|64279.6|64259.6|64283.1|64268|64266|64248.3|666
1621389300000|2021-05-19 01:55:00|64279.5|64259.5|64272|64262|64281.3|64266.6|64269.2|64253.9|611
1621389600000|2021-05-19 02:00:00|64272.3|64262.3|64299.6|64279.6|64300.8|64288.5|64272.3|64258.4|734
1621389900000|2021-05-19 02:05:00|64299.5|64279.5|64302.4|64282.4|64318.8|64301.6|64293.3|64278.2|789
1621390200000|2021-05-19 02:10:00|64303|64283|64306.8|64286.8|64314.2|64298.4|64297.2|64279.9|723
1621390500000|2021-05-19 02:15:00|64306.5|64286.5|64332.4|64312.4|64335.8|64317.2|64305.1|64285.1|605
1621390800000|2021-05-19 02:20:00|64332.2|64312.2|64329.8|64309.8|64338|64322.7|64323|64307|566
1621391100000|2021-05-19 02:25:00|64329.7|64309.7|64326.2|64306.2|64330.4|64313.3|64308.5|64293|597
1621391400000|2021-05-19 02:30:00|64326.1|64306.1|64317.2|64307.2|64326.1|64311.8|64312.2|64297.1|575
1621391700000|2021-05-19 02:35:00|64317.1|64307.1|64309.6|64289.6|64322.6|64309.6|64304.6|64288.2|533
1621392000000|2021-05-19 02:40:00|64309.9|64289.9|64307.1|64297.1|64313.8|64298.8|64303.4|64288.2|549
1621392300000|2021-05-19 02:45:00|64307.3|64297.3|64302.4|64292.4|64311.6|64297.9|64300.8|64286|490
1621392600000|2021-05-19 02:50:00|64302.5|64292.5|64314.6|64294.6|64315.2|64300.4|64301.2|64286.5|478
1621392900000|2021-05-19 02:55:00|64315|64295|64306.9|64286.9|64316.1|64300.8|64294.8|64283|585
1621393200000|2021-05-19 03:00:00|64307|64287|64303.9|64283.9|64315|64299.6|64301.4|64282.6|513
1621393500000|2021-05-19 03:05:00|64303.7|64283.7|64301.3|64281.3|64304.3|64288.1|64292.8|64274.1|479
1621393800000|2021-05-19 03:10:00|64301.1|64281.1|64295.5|64275.5|64301.8|64281.8|64284.4|64269.3|583
1621394100000|2021-05-19 03:15:00|64294.7|64274.7|64282|64272|64297.4|64278.4|64281.5|64270|516
1621394400000|2021-05-19 03:20:00|64282.1|64272.1|64280.6|64260.6|64285.5|64272.8|64272.6|64256|524
1621394700000|2021-05-19 03:25:00|64280.7|64260.7|64281.2|64271.2|64286.6|64272.2|64274.2|64259.1|485
1621395000000|2021-05-19 03:30:00|64281.5|64271.5|64291.6|64271.6|64292.1|64273.8|64277.8|64263.8|457
1621395300000|2021-05-19 03:35:00|64291.8|64271.8|64281.7|64271.7|64292.5|64272.6|64281|64263.9|509
1621395600000|2021-05-19 03:40:00|64281.8|64271.8|64294.7|64274.7|64295.4|64279.6|64281.7|64270.6|530
1621395900000|2021-05-19 03:45:00|64294.8|64274.8|64286.5|64276.5|64295.1|64280.1|64285.5|64270.4|364
1621396200000|2021-05-19 03:50:00|64287|64277|64297.7|64277.7|64299.9|64284.2|64286.1|64271.1|442
1621396500000|2021-05-19 03:55:00|64297.6|64277.6|64293.4|64283.4|64299.6|64283.8|64291.4|64273.6|480
1621396800000|2021-05-19 04:00:00|64298.9|64278.9|64286|64266|64298.9|64283.4|64281.2|64265|538
1621397100000|2021-05-19 04:05:00|64286.1|64266.1|64285.3|64265.3|64287.6|64272.3|64279|64264.4|371
1621397400000|2021-05-19 04:10:00|64285|64265|64276|64266|64285.4|64270.6|64275.6|64261.2|340
1621397700000|2021-05-19 04:15:00|64276.2|64266.2|64268.4|64258.4|64281.1|64266.2|64265.6|64252.4|491
1621398000000|2021-05-19 04:20:00|64268.2|64258.2|64263.8|64253.8|64270.9|64258.6|64261.6|64248.1|392
1621398300000|2021-05-19 04:25:00|64263.9|64253.9|64262.1|64252.1|64269.7|64254.8|64261.4|64246.8|409
1621398600000|2021-05-19 04:30:00|64262.2|64252.2|64273.1|64253.1|64274|64257.4|64260.6|64246.9|372
1621398900000|2021-05-19 04:35:00|64273.2|64253.2|64273.5|64253.5|64273.7|64258.5|64267.4|64252.1|250
1621399200000|2021-05-19 04:40:00|64273.6|64253.6|64293.6|64273.6|64295.6|64280.5|64267.7|64253.1|547
1621399500000|2021-05-19 04:45:00|64293.7|64273.7|64291.5|64271.5|64294.1|64279.4|64283.4|64267.9|500
1621399800000|2021-05-19 04:50:00|64291.1|64271.1|64288.4|64278.4|64296.9|64283|64286.4|64271.1|499
1621400100000|2021-05-19 04:55:00|64288.3|64278.3|64286.7|64266.7|64290.1|64278.4|64280.5|64264.3|398
1621400400000|2021-05-19 05:00:00|64286.2|64266.2|64269.4|64259.4|64287.2|64272|64266.3|64251.4|523
1621400700000|2021-05-19 05:05:00|64269.3|64259.3|64267.6|64257.6|64273.2|64259.6|64265.1|64250.9|371
1621401000000|2021-05-19 05:10:00|64266.6|64256.6|64261.8|64251.8|64272.4|64258|64261.2|64248.4|448
1621401300000|2021-05-19 05:15:00|64261.6|64251.6|64261.9|64251.9|64270.5|64256.1|64260.6|64247.5|388
1621401600000|2021-05-19 05:20:00|64262|64252|64257.1|64247.1|64262.8|64252.8|64255.6|64245.6|308
1621401900000|2021-05-19 05:25:00|64257.2|64247.2|64259.9|64249.9|64260.1|64250.1|64257.1|64247.1|364
1621402200000|2021-05-19 05:30:00|64260.1|64250.1|64267.5|64257.5|64272.1|64258|64249|64236.8|585
1621402500000|2021-05-19 05:35:00|64267.6|64257.6|64261.4|64251.4|64274.6|64260.8|64260.3|64250.3|449
1621402800000|2021-05-19 05:40:00|64261.3|64251.3|64249.4|64239.4|64266.1|64253.9|64249.3|64239.3|616
1621403100000|2021-05-19 05:45:00|64249.3|64239.3|64233.7|64223.7|64254.3|64242.4|64232.5|64222.5|685
1621403400000|2021-05-19 05:50:00|64233.8|64223.8|64248.6|64238.6|64250.9|64240.9|64233.4|64223.4|588
1621403700000|2021-05-19 05:55:00|64249.4|64239.4|64253.3|64243.3|64259.3|64247|64245.1|64234.1|654
1621404000000|2021-05-19 06:00:00|64253.4|64243.4|64254.4|64244.4|64267.7|64254.9|64249.5|64235.6|718
1621404300000|2021-05-19 06:05:00|64254|64244|64248.1|64238.1|64263|64253|64247|64232.8|660
1621404600000|2021-05-19 06:10:00|64248.4|64238.4|64245.5|64235.5|64252.2|64242.2|64236.6|64226.6|689
1621404900000|2021-05-19 06:15:00|64245.6|64235.6|64250.4|64240.4|64255.6|64245.6|64241.1|64231.1|637
1621405200000|2021-05-19 06:20:00|64250.6|64240.6|64244.3|64234.3|64254.9|64240.9|64241.1|64231.1|564
1621405500000|2021-05-19 06:25:00|64244.2|64234.2|64251|64241|64256.3|64246.3|64241.9|64231.9|747
1621405800000|2021-05-19 06:30:00|64251.2|64241.2|64272.6|64262.6|64273.6|64263.6|64250|64240|686
1621406100000|2021-05-19 06:35:00|64272.7|64262.7|64281.7|64271.7|64292.9|64278.1|64272.4|64259.7|741
1621406400000|2021-05-19 06:40:00|64281.8|64271.8|64271.5|64261.5|64286|64276|64268.1|64258.1|660
1621406700000|2021-05-19 06:45:00|64271.6|64261.6|64281.3|64271.3|64288.1|64278.1|64269.4|64259.4|645
1621407000000|2021-05-19 06:50:00|64281.4|64271.4|64270.4|64260.4|64283.6|64273.6|64266.6|64256.6|568
1621407300000|2021-05-19 06:55:00|64269|64259|64275.9|64265.9|64276.2|64266.2|64260|64245.3|721
1621407600000|2021-05-19 07:00:00|64276|64266|64270.4|64260.4|64294.4|64284.4|64269.9|64259.9|820
1621407900000|2021-05-19 07:05:00|64270.2|64260.2|64287|64277|64287.2|64277.2|64270.2|64255.4|682
1621408200000|2021-05-19 07:10:00|64286.9|64276.9|64281.4|64271.4|64290.7|64280.7|64278.2|64268.2|734
1621408500000|2021-05-19 07:15:00|64281.2|64271.2|64286.8|64276.8|64297.6|64287.6|64281.2|64271.2|743
1621408800000|2021-05-19 07:20:00|64286.7|64276.7|64303.2|64293.2|64312.4|64299.3|64286.7|64276.7|651
1621409100000|2021-05-19 07:25:00|64303.1|64293.1|64298.3|64288.3|64309|64299|64291.4|64278.2|681
1621409400000|2021-05-19 07:30:00|64298.4|64288.4|64304.6|64294.6|64306.3|64296.3|64291.9|64276.3|723
1621409700000|2021-05-19 07:35:00|64304.4|64294.4|64306.8|64296.8|64321.2|64306.1|64304.3|64294.3|663
1621410000000|2021-05-19 07:40:00|64306.9|64296.9|64303.4|64293.4|64308.5|64298.5|64300.4|64290.4|631
1621410300000|2021-05-19 07:45:00|64303.3|64293.3|64321.5|64311.5|64323.5|64313.5|64293.1|64280|670
1621410600000|2021-05-19 07:50:00|64321.6|64311.6|64328.2|64318.2|64332.5|64322.5|64320|64310|692
1621410900000|2021-05-19 07:55:00|64328|64318|64316.6|64306.6|64330.5|64320.5|64312.1|64302.1|731
1621411200000|2021-05-19 08:00:00|64316|64306|64323.4|64313.4|64331.8|64319.2|64314.6|64304.6|789
1621411500000|2021-05-19 08:05:00|64323.6|64313.6|64324.3|64314.3|64329.3|64319.3|64319.4|64309.4|561
1621411800000|2021-05-19 08:10:00|64324.5|64314.5|64334.1|64324.1|64336.9|64326.9|64320.4|64310.4|562
1621412100000|2021-05-19 08:15:00|64333.9|64323.9|64347.2|64337.2|64349.1|64339.1|64333.9|64323.9|561
1621412400000|2021-05-19 08:20:00|64347.3|64337.3|64356.7|64346.7|64363.5|64353.5|64344.9|64331.5|586
1621412700000|2021-05-19 08:25:00|64356.1|64346.1|64376.9|64366.9|64383.3|64369.1|64354.2|64338.9|726
1621413000000|2021-05-19 08:30:00|64376.4|64366.4|64366.4|64356.4|64381.2|64368.5|64347.2|64337.2|732
1621413300000|2021-05-19 08:35:00|64365.9|64355.9|64374.3|64364.3|64381.2|64367|64363.9|64351.6|685
1621413600000|2021-05-19 08:40:00|64374.5|64364.5|64380.2|64360.2|64381.1|64367.3|64363.1|64353.1|662
1621413900000|2021-05-19 08:45:00|64380.6|64360.6|64375.1|64365.1|64380.9|64369.5|64371|64359.5|703
1621414200000|2021-05-19 08:50:00|64374.9|64364.9|64361.7|64351.7|64375.1|64365.1|64360.4|64350.2|579
1621414500000|2021-05-19 08:55:00|64362.2|64352.2|64354|64344|64365.5|64355.5|64351.3|64341.3|639
1621414800000|2021-05-19 09:00:00|64354.2|64344.2|64351.5|64341.5|64360.7|64347.3|64349.8|64339.8|576
1621415100000|2021-05-19 09:05:00|64351.6|64341.6|64350.3|64340.3|64356.9|64346.9|64347.5|64337.5|580
1621415400000|2021-05-19 09:10:00|64350.2|64340.2|64341|64331|64358|64345.3|64337.8|64323|620
1621415700000|2021-05-19 09:15:00|64340.9|64330.9|64361.8|64341.8|64366.1|64354.3|64340.9|64330.9|674
1621416000000|2021-05-19 09:20:00|64361.7|64341.7|64364.2|64344.2|64370.1|64350.9|64354.9|64340.2|656
1621416300000|2021-05-19 09:25:00|64359.4|64349.4|64373.4|64363.4|64377.6|64365.6|64358|64343.3|721
1621416600000|2021-05-19 09:30:00|64373.5|64363.5|64367.4|64357.4|64379.6|64366|64367|64351.8|647
1621416900000|2021-05-19 09:35:00|64367.3|64357.3|64367.8|64357.8|64376|64362.3|64366.7|64354.1|526
1621417200000|2021-05-19 09:40:00|64367.6|64357.6|64370.4|64360.4|64373.4|64363.4|64366|64356|572
1621417500000|2021-05-19 09:45:00|64370.6|64360.6|64370|64360|64382.4|64368.1|64368.7|64358.7|610
1621417800000|2021-05-19 09:50:00|64369.8|64359.8|64376.6|64366.6|64379.4|64369.4|64369.2|64357.9|543
1621418100000|2021-05-19 09:55:00|64376.9|64366.9|64381|64371|64391.8|64376.9|64374.7|64364.7|541
1621418400000|2021-05-19 10:00:00|64381.1|64371.1|64375.4|64355.4|64386|64371.1|64371|64355.2|509
1621418700000|2021-05-19 10:05:00|64375.3|64355.3|64369.2|64359.2|64378.4|64363.8|64366.5|64351.7|495
1621419000000|2021-05-19 10:10:00|64369.4|64359.4|64372.8|64362.8|64378|64368|64365.5|64355.5|511
1621419300000|2021-05-19 10:15:00|64372.9|64362.9|64373.3|64363.3|64377.1|64364.7|64369.9|64355.6|477
1621419600000|2021-05-19 10:20:00|64373.6|64363.6|64375.8|64365.8|64383.1|64373|64368.3|64358.3|629
1621419900000|2021-05-19 10:25:00|64375.9|64365.9|64371.6|64361.6|64380.7|64369|64371.2|64359.2|583
1621420200000|2021-05-19 10:30:00|64371.7|64361.7|64370.5|64360.5|64376.7|64366|64367.8|64353.2|508
1621420500000|2021-05-19 10:35:00|64370.7|64360.7|64364.8|64354.8|64370.7|64360.7|64364|64354|410
1621420800000|2021-05-19 10:40:00|64364.9|64354.9|64361.6|64351.6|64364.9|64354.9|64358.4|64348.4|474
1621421100000|2021-05-19 10:45:00|64361.7|64351.7|64352.7|64342.7|64364.8|64354.8|64350.5|64338.6|552
1621421400000|2021-05-19 10:50:00|64352.6|64342.6|64356.5|64346.5|64362.7|64352.7|64350.9|64340.9|491
1621421700000|2021-05-19 10:55:00|64356.7|64346.7|64363.2|64343.2|64363.3|64348.7|64355.7|64342.5|446
1621422000000|2021-05-19 11:00:00|64363.3|64343.3|64360.9|64350.9|64364.7|64351.2|64355.9|64343.3|617
1621422300000|2021-05-19 11:05:00|64360.8|64350.8|64386.4|64376.4|64391.1|64381.1|64359.3|64349.3|752
1621422600000|2021-05-19 11:10:00|64386.3|64376.3|64377.5|64367.5|64388.1|64376.3|64374.8|64359|662
1621422900000|2021-05-19 11:15:00|64377.6|64367.6|64389.5|64379.5|64397|64382.3|64377.4|64367.4|665
1621423200000|2021-05-19 11:20:00|64389.8|64379.8|64382.4|64372.4|64394.2|64382.8|64379|64367|747
1621423500000|2021-05-19 11:25:00|64381.9|64371.9|64380|64370|64386.4|64376.4|64373.8|64362.5|737
1621423800000|2021-05-19 11:30:00|64380.1|64370.1|64382.5|64372.5|64393.1|64379.6|64379.6|64369.6|801
1621424100000|2021-05-19 11:35:00|64382.4|64372.4|64367.9|64357.9|64383.5|64373.5|64367.6|64357.6|662
1621424400000|2021-05-19 11:40:00|64367.8|64357.8|64360.4|64350.4|64374.5|64364.5|64359.1|64349.1|719
1621424700000|2021-05-19 11:45:00|64360.3|64350.3|64363.4|64353.4|64368.3|64356.2|64357.3|64342.8|605
1621425000000|2021-05-19 11:50:00|64363.9|64353.9|64353.4|64343.4|64365.6|64355.6|64352.9|64338.7|623
1621425300000|2021-05-19 11:55:00|64353|64343|64350.3|64340.3|64357.9|64344.1|64348.6|64335.3|616
1621425600000|2021-05-19 12:00:00|64350.5|64340.5|64345.7|64335.7|64360.5|64346.9|64342.6|64332.6|685
1621425900000|2021-05-19 12:05:00|64345.6|64335.6|64330.4|64320.4|64345.9|64335.9|64329.4|64319.4|742
1621426200000|2021-05-19 12:10:00|64330.5|64320.5|64335.9|64325.9|64338.5|64328.5|64329.2|64319.2|604
1621426500000|2021-05-19 12:15:00|64335.7|64325.7|64335.9|64325.9|64340.5|64330.5|64331.2|64321.2|673
1621426800000|2021-05-19 12:20:00|64336|64326|64333.9|64323.9|64337.3|64327.3|64331.6|64321.6|604
1621427100000|2021-05-19 12:25:00|64334.1|64324.1|64333.3|64323.3|64335.3|64325.3|64332.1|64322.1|445
1621427400000|2021-05-19 12:30:00|64333.1|64323.1|64353.7|64343.7|64355.7|64345.7|64333.1|64323.1|726
1621427700000|2021-05-19 12:35:00|64353.5|64343.5|64356.8|64346.8|64363|64348.6|64343.7|64333.7|713
1621428000000|2021-05-19 12:40:00|64355.7|64345.7|64360.4|64350.4|64362.2|64352.2|64347.3|64332.5|744
1621428300000|2021-05-19 12:45:00|64360.6|64350.6|64361.2|64351.2|64370.5|64356.7|64356.7|64344.9|726
1621428600000|2021-05-19 12:50:00|64361.1|64351.1|64366.7|64356.7|64374.9|64359.7|64358.4|64345.4|782
1621428900000|2021-05-19 12:55:00|64366.4|64356.4|64371.2|64361.2|64392.5|64378.1|64364.6|64350.9|864
1621429200000|2021-05-19 13:00:00|64371.6|64361.6|64341.2|64331.2|64374.6|64361.9|64340.9|64326.2|977
1621429500000|2021-05-19 13:05:00|64341.4|64331.4|64330.1|64320.1|64346.3|64331.4|64324.7|64310.9|811
1621429800000|2021-05-19 13:10:00|64330.2|64320.2|64357.4|64347.4|64365.9|64351.1|64328.2|64318.2|852
1621430100000|2021-05-19 13:15:00|64357.5|64347.5|64374.4|64364.4|64379.9|64365|64350.5|64334.9|852
1621430400000|2021-05-19 13:20:00|64374.9|64364.9|64364.3|64344.3|64380|64365.3|64352.3|64338.5|868
1621430700000|2021-05-19 13:25:00|64364.2|64344.2|64375.9|64355.9|64376.5|64361|64359.1|64344.2|802
1621431000000|2021-05-19 13:30:00|64375.8|64355.8|64361.7|64351.7|64376.4|64362.9|64359.3|64349.3|691
1621431300000|2021-05-19 13:35:00|64360.9|64350.9|64353.2|64343.2|64364.1|64354.1|64342.7|64332.7|685
1621431600000|2021-05-19 13:40:00|64353|64343|64343.4|64333.4|64359|64349|64336.4|64326.4|687
1621431900000|2021-05-19 13:45:00|64343.6|64333.6|64338|64328|64344.5|64334.5|64330|64320|710
1621432200000|2021-05-19 13:50:00|64337.5|64327.5|64337.7|64327.7|64340.9|64330.9|64331.9|64321.9|925
1621432500000|2021-05-19 13:55:00|64337.6|64327.6|64340.3|64330.3|64346.6|64333.5|64327.2|64310.9|906
1621432800000|2021-05-19 14:00:00|64344.9|64324.9|64347.7|64337.7|64352.5|64339.5|64335.5|64324.9|917
1621433100000|2021-05-19 14:05:00|64347.9|64337.9|64360|64350|64362.9|64350.2|64343|64329.6|934
1621433400000|2021-05-19 14:10:00|64359.9|64349.9|64359.5|64349.5|64374.5|64359.6|64355.6|64342|915
1621433700000|2021-05-19 14:15:00|64359.7|64349.7|64359|64349|64374|64363.2|64354.8|64339.4|840
1621434000000|2021-05-19 14:20:00|64358.8|64348.8|64359.9|64349.9|64373.5|64359.9|64355.6|64341.8|929
1621434300000|2021-05-19 14:25:00|64359.4|64349.4|64338|64328|64368.4|64353.2|64334.6|64319.7|954
1621434600000|2021-05-19 14:30:00|64338.3|64328.3|64346.8|64336.8|64354.9|64339.6|64337.6|64325.4|914
1621434900000|2021-05-19 14:35:00|64346.2|64336.2|64360.4|64350.4|64361.4|64351.2|64343.1|64329.6|918
1621435200000|2021-05-19 14:40:00|64360.6|64350.6|64359.7|64349.7|64368.1|64353.7|64354.5|64340.1|938
1621435500000|2021-05-19 14:45:00|64359.5|64349.5|64343.4|64333.4|64364.8|64349.5|64338.3|64323.7|942
1621435800000|2021-05-19 14:50:00|64343.2|64333.2|64346.9|64336.9|64358|64343.3|64338.7|64323.1|919
1621436100000|2021-05-19 14:55:00|64353.1|64333.1|64358.2|64348.2|64363.9|64350.7|64345.1|64330|872
1621436400000|2021-05-19 15:00:00|64357.8|64347.8|64366.8|64356.8|64372.2|64358.7|64356|64343.1|757
1621436700000|2021-05-19 15:05:00|64366.9|64356.9|64351.4|64341.4|64367.2|64357.2|64343|64330.8|808
1621437000000|2021-05-19 15:10:00|64351.2|64341.2|64347.9|64337.9|64358.8|64344.8|64344.3|64330|658
1621437300000|2021-05-19 15:15:00|64348|64338|64355.5|64345.5|64363.9|64348.7|64347.9|64334.6|731
1621437600000|2021-05-19 15:20:00|64355.4|64345.4|64332.2|64322.2|64355.9|64345.9|64331.7|64316.8|677
1621437900000|2021-05-19 15:25:00|64332.1|64322.1|64329.2|64319.2|64340.7|64325.4|64326.9|64314.6|613
1621438200000|2021-05-19 15:30:00|64329.3|64319.3|64332.5|64322.5|64333.4|64323.4|64324.6|64314.6|751
1621438500000|2021-05-19 15:35:00|64332.6|64322.6|64314.5|64304.5|64336.8|64326.8|64313.8|64299.4|787
1621438800000|2021-05-19 15:40:00|64314.6|64304.6|64314.9|64304.9|64322.9|64312.9|64312.5|64302.5|695
1621439100000|2021-05-19 15:45:00|64314.8|64304.8|64315.1|64305.1|64321.1|64311.1|64314|64304|704
1621439400000|2021-05-19 15:50:00|64315|64305|64310.1|64300.1|64315.1|64305.1|64305.1|64295.1|598
1621439700000|2021-05-19 15:55:00|64309.8|64299.8|64302.8|64292.8|64310.6|64300.6|64301.6|64291.6|606
1621440000000|2021-05-19 16:00:00|64303|64293|64295.8|64285.8|64306.8|64296.8|64294.8|64282.9|681
1621440300000|2021-05-19 16:05:00|64295.9|64285.9|64291.5|64281.5|64299.8|64286.4|64289|64274.4|576
1621440600000|2021-05-19 16:10:00|64291.3|64281.3|64281.6|64271.6|64292.5|64281.3|64279.8|64269.8|485
1621440900000|2021-05-19 16:15:00|64281.7|64271.7|64281.7|64271.7|64286.9|64276.9|64279.1|64264.7|533
1621441200000|2021-05-19 16:20:00|64281.8|64271.8|64279.8|64269.8|64284.4|64274.4|64279.2|64269.2|502
1621441500000|2021-05-19 16:25:00|64279.6|64269.6|64281.2|64271.2|64287|64275.1|64279.6|64266.9|583
1621441800000|2021-05-19 16:30:00|64281.4|64271.4|64276|64266|64285.3|64275.3|64274.2|64264.2|607
1621442100000|2021-05-19 16:35:00|64276.3|64266.3|64275|64265|64280.1|64267.8|64270|64256.2|719
1621442400000|2021-05-19 16:40:00|64274.8|64264.8|64272.7|64262.7|64278.2|64265.6|64266.2|64251.7|741
1621442700000|2021-05-19 16:45:00|64272.6|64262.6|64267.4|64257.4|64278|64265.1|64265.5|64255.5|639
1621443000000|2021-05-19 16:50:00|64267.2|64257.2|64262.3|64252.3|64269.7|64259.7|64260.2|64250.2|564
1621443300000|2021-05-19 16:55:00|64262.4|64252.4|64256.8|64246.8|64262.7|64252.7|64250.8|64237.2|695
1621443600000|2021-05-19 17:00:00|64256.6|64246.6|64273|64253|64273.4|64257.2|64253.1|64238.1|655
1621443900000|2021-05-19 17:05:00|64273.2|64253.2|64261.6|64251.6|64273.2|64256.9|64261.2|64245.9|588
1621444200000|2021-05-19 17:10:00|64261.5|64251.5|64259.8|64239.8|64261.7|64251.7|64250.3|64236.7|541
1621444500000|2021-05-19 17:15:00|64254.7|64244.7|64255.7|64245.7|64259.6|64246|64251.9|64236.9|428
1621444800000|2021-05-19 17:20:00|64255.6|64245.6|64271.2|64261.2|64272.4|64261.5|64255.1|64241|474
1621445100000|2021-05-19 17:25:00|64271.1|64261.1|64259.3|64249.3|64271.3|64261.3|64258|64248|545
1621445400000|2021-05-19 17:30:00|64259.2|64249.2|64263.4|64253.4|64264|64254|64258.3|64248.3|461
1621445700000|2021-05-19 17:35:00|64263.3|64253.3|64268.2|64258.2|64273.8|64263.8|64263.1|64249.4|534
1621446000000|2021-05-19 17:40:00|64268.3|64258.3|64269|64259|64270.8|64260.8|64266.5|64256.5|500
1621446300000|2021-05-19 17:45:00|64269.3|64259.3|64270|64260|64275.2|64263.3|64262.9|64251|536
1621446600000|2021-05-19 17:50:00|64269.9|64259.9|64263|64253|64274.5|64262.5|64262.7|64252.7|400
1621446900000|2021-05-19 17:55:00|64263.1|64253.1|64290.1|64270.1|64291.3|64271.3|64263|64253|461
1621447200000|2021-05-19 18:00:00|64290.3|64270.3|64319|64299|64321.7|64301.7|64277.3|64260.2|804
1621447500000|2021-05-19 18:05:00|64318.6|64298.6|64320.8|64300.8|64345.7|64325.7|64317.1|64297.1|1074
1621447800000|2021-05-19 18:10:00|64319.7|64299.7|64340.8|64320.8|64350|64334.9|64317|64299.7|952
1621448100000|2021-05-19 18:15:00|64340.5|64320.5|64360.5|64340.5|64377.9|64359.2|64336.8|64317.6|1027
1621448400000|2021-05-19 18:20:00|64359.6|64339.6|64310.9|64300.9|64362.7|64345.8|64303.3|64285|996
1621448700000|2021-05-19 18:25:00|64311.3|64301.3|64302.5|64282.5|64325|64309.1|64297.3|64281.1|979
1621449000000|2021-05-19 18:30:00|64302.4|64282.4|64336.1|64316.1|64337.6|64322.4|64296.6|64281.1|908
1621449300000|2021-05-19 18:35:00|64329.8|64319.8|64365.2|64345.2|64366.1|64351.2|64319.9|64305.1|937
1621449600000|2021-05-19 18:40:00|64365.4|64345.4|64360|64350|64366.7|64351.5|64352.3|64337.8|877
1621449900000|2021-05-19 18:45:00|64361|64351|64390.8|64370.8|64391|64375.7|64359.2|64344.2|815
1621450200000|2021-05-19 18:50:00|64389.8|64369.8|64393.4|64373.4|64396.8|64382|64383.4|64368.4|855
1621450500000|2021-05-19 18:55:00|64393.5|64373.5|64398.1|64378.1|64398.4|64383.4|64374|64358.7|930
1621450800000|2021-05-19 19:00:00|64397.9|64377.9|64411|64391|64422.3|64403.1|64397.7|64377.7|949
1621451100000|2021-05-19 19:05:00|64410.6|64390.6|64403|64383|64417.4|64397.4|64397.5|64380.4|812
1621451400000|2021-05-19 19:10:00|64402.9|64382.9|64384.9|64374.9|64405.6|64388.4|64382.4|64367.2|632
1621451700000|2021-05-19 19:15:00|64385.5|64375.5|64387.4|64377.4|64397.6|64382.4|64385.3|64370.8|511
1621452000000|2021-05-19 19:20:00|64387.5|64377.5|64381.9|64371.9|64395.4|64379.6|64378.1|64363.2|578
1621452300000|2021-05-19 19:25:00|64382|64372|64383.8|64373.8|64398|64378|64380.1|64365.6|641
1621452600000|2021-05-19 19:30:00|64383.9|64373.9|64388.6|64368.6|64393.4|64376|64376.2|64360.8|539
1621452900000|2021-05-19 19:35:00|64388.5|64368.5|64396.3|64386.3|64402.2|64386.7|64381.7|64365.1|454
1621453200000|2021-05-19 19:40:00|64396.5|64386.5|64405.3|64385.3|64405.9|64390.9|64395.6|64380.8|436
1621453500000|2021-05-19 19:45:00|64405.4|64385.4|64407.3|64387.3|64420.5|64403.7|64397.6|64382.3|534
1621453800000|2021-05-19 19:50:00|64407.1|64387.1|64400.4|64380.4|64411.4|64391.4|64392.6|64375.1|754
1621454100000|2021-05-19 19:55:00|64400.2|64380.2|64395.6|64375.6|64400.2|64380.2|64383.9|64367.1|632
1621454400000|2021-05-19 20:00:00|64395.8|64375.8|64386.2|64366.2|64396.2|64376.2|64385.8|64365.8|395
1621454700000|2021-05-19 20:05:00|64386.1|64366.1|64387.3|64367.3|64387.6|64371.4|64381.3|64366|246
1621455000000|2021-05-19 20:10:00|64387.4|64367.4|64384.7|64364.7|64387.8|64367.8|64384.3|64364.3|233
1621455300000|2021-05-19 20:15:00|64384.4|64364.4|64383.3|64363.3|64384.5|64368|64377.9|64362.3|139
1621455600000|2021-05-19 20:20:00|64383.2|64363.2|64384.7|64364.7|64385.2|64365.2|64382.4|64362.4|161
1621455900000|2021-05-19 20:25:00|64384.8|64364.8|64383.3|64363.3|64385.4|64365.4|64382.7|64362.7|219
1621456200000|2021-05-19 20:30:00|64383|64363|64385|64365|64385.2|64365.2|64382.6|64362.6|193
1621456500000|2021-05-19 20:35:00|64384.9|64364.9|64392.5|64372.5|64397.6|64377.6|64383|64363|320
1621456800000|2021-05-19 20:40:00|64392.6|64372.6|64393.3|64373.3|64393.8|64373.8|64392.2|64372.2|184
1621457100000|2021-05-19 20:45:00|64393.2|64373.2|64400.9|64380.9|64401.1|64381.1|64393|64373|193
1621457400000|2021-05-19 20:50:00|64399.7|64379.7|64404.7|64384.7|64405.4|64385.4|64399.4|64379.4|171
1621457700000|2021-05-19 20:55:00|64406.5|64386.5|64407.9|64387.9|64410.8|64390.8|64405.6|64385.6|315
1621458000000|2021-05-19 21:00:00|64412|64392|64438.3|64386.2|64448.1|64395.3|64412|64376.2|68
1621458300000|2021-05-19 21:05:00|64435.8|64394.3|64438.2|64392.7|64442.9|64402.6|64412.9|64383.6|85
1621458600000|2021-05-19 21:10:00|64436.9|64392|64437.4|64398|64454.1|64407.5|64413.8|64375.7|119
1621458900000|2021-05-19 21:15:00|64445.1|64393.6|64441.3|64389.2|64454|64409.6|64427.5|64379.2|92
1621459200000|2021-05-19 21:20:00|64442.2|64388.4|64441.4|64393.8|64447.5|64407.5|64427.5|64384.4|57
1621459500000|2021-05-19 21:25:00|64440.9|64394.3|64438.5|64391|64445.6|64409.8|64427.5|64383.4|104
1621459800000|2021-05-19 21:30:00|64439.4|64390.3|64444.8|64393.5|64483.8|64412|64427.5|64386.2|152
1621460100000|2021-05-19 21:35:00|64442.3|64395.9|64420.4|64400.4|64450|64407.1|64416.6|64385.2|177
1621460400000|2021-05-19 21:40:00|64417.3|64397.3|64437.5|64350.3|64467.3|64399.4|64408.1|64341.3|234
1621460700000|2021-05-19 21:45:00|64449.3|64346.9|64435.8|64358.7|64449.3|64388.4|64408.4|64346.9|203
1621461000000|2021-05-19 21:50:00|64435.4|64359.5|64403.6|64383.6|64439.3|64383.6|64403.6|64354.7|146
1621461300000|2021-05-19 21:55:00|64430.9|64372.5|64425.7|64376.2|64440.7|64383.6|64403.6|64352.7|160
1621461600000|2021-05-19 22:00:00|64417.6|64376.7|64417.8|64372.8|64446.5|64390.4|64402.6|64350|169
1621461900000|2021-05-19 22:05:00|64420.1|64373.9|64412.7|64379.3|64438|64390.3|64408.6|64345|255
1621462200000|2021-05-19 22:10:00|64414.8|64377|64441.1|64373.2|64455.1|64395.4|64406.1|64362.4|219
1621462500000|2021-05-19 22:15:00|64440.7|64373.1|64441.6|64373.8|64454|64380.7|64432.5|64361.5|439
1621462800000|2021-05-19 22:20:00|64441.7|64374|64436|64376.1|64454.5|64381.6|64429.7|64360.9|559
1621463100000|2021-05-19 22:25:00|64435.9|64371.8|64437.9|64373.1|64440|64381.7|64431.4|64367.2|187
1621463400000|2021-05-19 22:30:00|64437.3|64372.9|64450|64371.1|64450.7|64381.8|64434.1|64369.9|229
1621463700000|2021-05-19 22:35:00|64445.1|64371.8|64430.8|64386.9|64445.1|64393.5|64424.1|64369.1|290
1621464000000|2021-05-19 22:40:00|64431.1|64387|64429.3|64391.5|64436.4|64393.9|64420.8|64385.4|159
1621464300000|2021-05-19 22:45:00|64431.4|64388.1|64429.2|64393.8|64435.8|64399.9|64416.8|64383.6|183
1621464600000|2021-05-19 22:50:00|64427|64393.2|64426.2|64393.7|64436.7|64399.6|64418.2|64387.9|385
1621464900000|2021-05-19 22:55:00|64425.8|64393.4|64428.1|64385|64433.7|64393.7|64419.3|64383.9|601
1621465200000|2021-05-19 23:00:00|64427.8|64385.8|64412.1|64392.1|64429|64396.5|64410.2|64384.4|467
1621465500000|2021-05-19 23:05:00|64412.3|64392.3|64412.7|64392.7|64412.7|64392.7|64409.7|64389.7|270
1621465800000|2021-05-19 23:10:00|64411.9|64391.9|64411.2|64391.2|64412.8|64392.8|64409.1|64389.1|259
1621466100000|2021-05-19 23:15:00|64411|64391|64408.6|64388.6|64411.2|64391.2|64407.4|64387.4|255
1621466400000|2021-05-19 23:20:00|64408.7|64388.7|64406.9|64386.9|64410.2|64390.2|64404.1|64384.1|319
1621466700000|2021-05-19 23:25:00|64407.2|64387.2|64403.8|64383.8|64409.2|64389.2|64402.6|64382.6|502
1621467000000|2021-05-19 23:30:00|64403.9|64383.9|64406.5|64386.5|64409.6|64389.6|64401|64381|392
1621467300000|2021-05-19 23:35:00|64407.1|64387.1|64407.4|64387.4|64410.4|64390.4|64402.1|64382.1|261
1621467600000|2021-05-19 23:40:00|64406.3|64386.3|64416.8|64396.8|64416.8|64396.8|64406.3|64386.3|210
1621467900000|2021-05-19 23:45:00|64416.3|64396.3|64416|64396|64425|64405|64413.1|64393.1|349
1621468200000|2021-05-19 23:50:00|64415.8|64395.8|64417.5|64397.5|64420.5|64400.5|64415.7|64395.7|281
1621468500000|2021-05-19 23:55:00|64418.3|64398.3|64422.5|64402.5|64423.3|64403.3|64417.7|64397.7|363
1621468800000|2021-05-20 00:00:00|64423|64403|64430|64410|64430.2|64410.2|64417.7|64401.6|554
1621469100000|2021-05-20 00:05:00|64429.9|64409.9|64420.2|64400.2|64430.8|64410.8|64415.5|64395.5|525
1621469400000|2021-05-20 00:10:00|64420.3|64400.3|64423.1|64403.1|64424.5|64404.5|64414.6|64394.6|599
1621469700000|2021-05-20 00:15:00|64423|64403|64415.8|64395.8|64423|64404.8|64413.5|64393.5|449
1621470000000|2021-05-20 00:20:00|64415.7|64395.7|64417.8|64397.8|64418|64400.1|64407.8|64387.8|467
1621470300000|2021-05-20 00:25:00|64417.9|64397.9|64400.2|64380.2|64418.3|64398.3|64399.8|64379.8|593
1621470600000|2021-05-20 00:30:00|64400|64380|64392.5|64372.5|64402.6|64382.6|64392.5|64372.5|688
1621470900000|2021-05-20 00:35:00|64392.3|64372.3|64392.2|64372.2|64394.3|64374.3|64387.5|64367.5|699
1621471200000|2021-05-20 00:40:00|64392.4|64372.4|64393|64373|64399.6|64379.6|64391.7|64371.7|591
1621471500000|2021-05-20 00:45:00|64393.2|64373.2|64393.3|64373.3|64395.2|64378.2|64387.8|64370.4|611
1621471800000|2021-05-20 00:50:00|64393.2|64373.2|64382.4|64362.4|64393.6|64375|64380.7|64360.7|642
1621472100000|2021-05-20 00:55:00|64381.6|64361.6|64393.4|64373.4|64396.4|64381|64374.7|64359.1|675
1621472400000|2021-05-20 01:00:00|64393.2|64373.2|64378.6|64358.6|64395.7|64375.7|64374.6|64354.6|820
1621472700000|2021-05-20 01:05:00|64378.5|64358.5|64371.3|64351.3|64382.2|64365.8|64364.9|64345.3|787
1621473000000|2021-05-20 01:10:00|64371.8|64351.8|64368.6|64348.6|64378.1|64362.2|64363.5|64347.1|716
1621473300000|2021-05-20 01:15:00|64368.3|64348.3|64379.5|64359.5|64379.7|64359.7|64367.6|64347.6|685
1621473600000|2021-05-20 01:20:00|64374.2|64364.2|64373.5|64353.5|64376.2|64366.2|64364.6|64347.6|696
1621473900000|2021-05-20 01:25:00|64373.2|64353.2|64387.7|64367.7|64389.6|64369.7|64367.4|64351.8|731
1621474200000|2021-05-20 01:30:00|64387.5|64367.5|64377.6|64357.6|64390.4|64370.4|64368.7|64348.7|890
1621474500000|2021-05-20 01:35:00|64377.5|64357.5|64362.5|64352.5|64379.9|64359.9|64350.5|64335.2|872
1621474800000|2021-05-20 01:40:00|64362.8|64352.8|64359.5|64339.5|64370.8|64355.4|64345.5|64333.7|767
1621475100000|2021-05-20 01:45:00|64359.4|64339.4|64351.2|64341.2|64360.2|64346.8|64343.5|64330.6|770
1621475400000|2021-05-20 01:50:00|64351|64341|64348.9|64338.9|64367.1|64351.6|64344.1|64334.1|793
1621475700000|2021-05-20 01:55:00|64349.2|64339.2|64357.9|64347.9|64361.2|64348.6|64346.5|64335.7|704
1621476000000|2021-05-20 02:00:00|64357.2|64347.2|64374.9|64364.9|64379.2|64369.2|64355.9|64344.4|790
1621476300000|2021-05-20 02:05:00|64374.7|64364.7|64408.2|64398.2|64419.3|64401.5|64373.6|64363.6|763
1621476600000|2021-05-20 02:10:00|64408.1|64398.1|64411.2|64401.2|64419.2|64403.8|64400.2|64384.4|837
1621476900000|2021-05-20 02:15:00|64410.1|64400.1|64414.9|64404.9|64428.3|64418.3|64407.9|64394.8|679
1621477200000|2021-05-20 02:20:00|64415.3|64405.3|64414.3|64404.3|64432|64416.7|64414.3|64400.3|687
1621477500000|2021-05-20 02:25:00|64414.4|64404.4|64415.3|64395.3|64425.4|64412.2|64406.7|64391.9|764
1621477800000|2021-05-20 02:30:00|64415.5|64395.5|64392.7|64382.7|64418.9|64402.9|64389.2|64374.9|743
1621478100000|2021-05-20 02:35:00|64393.2|64383.2|64395.1|64385.1|64403.4|64389.2|64388.7|64378.7|646
1621478400000|2021-05-20 02:40:00|64395.5|64385.5|64384.8|64374.8|64407.2|64392|64384|64374|676
1621478700000|2021-05-20 02:45:00|64384.9|64374.9|64388.4|64378.4|64392.8|64379.5|64380.1|64365.6|602
1621479000000|2021-05-20 02:50:00|64388.3|64378.3|64396.5|64386.5|64397.9|64387.9|64386.6|64376.6|640
1621479300000|2021-05-20 02:55:00|64396.1|64386.1|64414.9|64404.9|64416.8|64406.8|64390.7|64380.7|788
1621479600000|2021-05-20 03:00:00|64415|64405|64406|64396|64417.7|64405.7|64404.6|64389|750
1621479900000|2021-05-20 03:05:00|64406.1|64396.1|64403.6|64393.6|64412.1|64396.9|64399.2|64388|625
1621480200000|2021-05-20 03:10:00|64403.5|64393.5|64396.8|64376.8|64404.1|64394.1|64387.1|64371.9|572
1621480500000|2021-05-20 03:15:00|64396.7|64376.7|64387.2|64377.2|64400.1|64384.6|64386.8|64372.2|654
1621480800000|2021-05-20 03:20:00|64387.1|64377.1|64383.6|64373.6|64397.3|64382|64382.2|64369.3|487
1621481100000|2021-05-20 03:25:00|64383.8|64373.8|64387|64377|64391.8|64377.1|64379.2|64364|631
1621481400000|2021-05-20 03:30:00|64386.7|64376.7|64380.5|64370.5|64391.9|64377.2|64379.8|64364.8|573
1621481700000|2021-05-20 03:35:00|64380.6|64370.6|64385.6|64375.6|64392.8|64377.8|64379.7|64365.3|434
1621482000000|2021-05-20 03:40:00|64385.2|64375.2|64386.6|64376.6|64394.1|64379.7|64383|64368.2|452
1621482300000|2021-05-20 03:45:00|64386.1|64376.1|64398.9|64378.9|64400.8|64384.8|64385.8|64372.8|452
1621482600000|2021-05-20 03:50:00|64398.8|64378.8|64390.9|64380.9|64399.6|64385.6|64388.7|64373.7|461
1621482900000|2021-05-20 03:55:00|64391.1|64381.1|64394.1|64384.1|64402|64386.9|64390.5|64376.2|407
1621483200000|2021-05-20 04:00:00|64394.4|64384.4|64389|64379|64399.1|64385.1|64388.7|64377.2|402
1621483500000|2021-05-20 04:05:00|64389.1|64379.1|64388.2|64378.2|64395.3|64380.5|64385.5|64371.4|363
1621483800000|2021-05-20 04:10:00|64388.1|64378.1|64384.6|64374.6|64393.4|64378.4|64384.2|64369.2|279
1621484100000|2021-05-20 04:15:00|64384.7|64374.7|64387.2|64367.2|64389.9|64375.2|64381.8|64367.2|290
1621484400000|2021-05-20 04:20:00|64387.4|64367.4|64385.5|64375.5|64391.6|64376.8|64381.7|64367.4|311
1621484700000|2021-05-20 04:25:00|64385.4|64375.4|64383.5|64373.5|64390.6|64376|64381.7|64367.1|479
1621485000000|2021-05-20 04:30:00|64383.3|64373.3|64387.6|64377.6|64392.1|64378.9|64382.1|64366.8|398
1621485300000|2021-05-20 04:35:00|64387.7|64377.7|64386.9|64376.9|64391.2|64381.2|64385.6|64375.6|374
1621485600000|2021-05-20 04:40:00|64387|64377|64390.3|64380.3|64392.3|64382.3|64386|64376|355
1621485900000|2021-05-20 04:45:00|64390.4|64380.4|64387|64377|64394.5|64382|64383.9|64369.3|505
1621486200000|2021-05-20 04:50:00|64386.6|64376.6|64388.4|64378.4|64395.1|64379.9|64385.4|64370.8|506
1621486500000|2021-05-20 04:55:00|64388.3|64378.3|64389.8|64379.8|64395.9|64380.7|64384.3|64369.1|434
1621486800000|2021-05-20 05:00:00|64390.6|64380.6|64385.1|64375.1|64396.4|64382|64383.6|64371.9|572
1621487100000|2021-05-20 05:05:00|64384.8|64374.8|64389.6|64379.6|64394|64380.7|64384.7|64373.8|441
1621487400000|2021-05-20 05:10:00|64389.5|64379.5|64398.4|64388.4|64400.5|64390.5|64389.5|64379.5|406
1621487700000|2021-05-20 05:15:00|64398.3|64388.3|64393.2|64383.2|64399.4|64389.4|64390.9|64380.9|485
1621488000000|2021-05-20 05:20:00|64393.3|64383.3|64392.3|64382.3|64393.3|64383.3|64390.2|64380.2|416
1621488300000|2021-05-20 05:25:00|64392.4|64382.4|64388.9|64378.9|64392.5|64382.5|64386.6|64376.6|399
1621488600000|2021-05-20 05:30:00|64389|64379|64390.3|64380.3|64393.4|64383.4|64380.5|64370.5|674
1621488900000|2021-05-20 05:35:00|64389.8|64379.8|64400.4|64390.4|64404.1|64394.1|64389.8|64379.8|561
1621489200000|2021-05-20 05:40:00|64400.6|64390.6|64406.1|64396.1|64412.6|64401.4|64390.8|64380.8|757
1621489500000|2021-05-20 05:45:00|64406.4|64396.4|64406.4|64396.4|64411.3|64401.3|64405.1|64395.1|577
1621489800000|2021-05-20 05:50:00|64406.5|64396.5|64408.3|64398.3|64408.8|64398.8|64404.5|64394.5|527
1621490100000|2021-05-20 05:55:00|64408|64398|64413|64403|64415.5|64405.5|64404.6|64394.6|553
1621490400000|2021-05-20 06:00:00|64412.9|64402.9|64408.2|64398.2|64420.1|64408.1|64406.4|64396.4|686
1621490700000|2021-05-20 06:05:00|64408.1|64398.1|64394.3|64384.3|64410.3|64400.3|64391.3|64381.3|686
1621491000000|2021-05-20 06:10:00|64394.2|64384.2|64395.8|64385.8|64400.4|64390.4|64389.8|64379.8|656
1621491300000|2021-05-20 06:15:00|64395|64385|64398.9|64388.9|64402.6|64392.6|64393.5|64383.5|569
1621491600000|2021-05-20 06:20:00|64399|64389|64405.3|64395.3|64407.1|64397.1|64397.2|64387.2|486
1621491900000|2021-05-20 06:25:00|64405.2|64395.2|64396.2|64386.2|64406.8|64396.8|64392|64382|626
1621492200000|2021-05-20 06:30:00|64396.5|64386.5|64383|64373|64399.1|64389.1|64382.5|64372.5|554
1621492500000|2021-05-20 06:35:00|64383.1|64373.1|64392.3|64382.3|64395.2|64385.2|64381.9|64371.9|559
1621492800000|2021-05-20 06:40:00|64392.4|64382.4|64401.9|64391.9|64403.7|64393.7|64391.8|64381.8|617
1621493100000|2021-05-20 06:45:00|64403.1|64393.1|64407.4|64397.4|64409.2|64399.2|64397.9|64387.9|662
1621493400000|2021-05-20 06:50:00|64407.5|64397.5|64402.5|64392.5|64408.5|64398.5|64401.3|64391.3|658
1621493700000|2021-05-20 06:55:00|64402.3|64392.3|64414.7|64404.7|64415.4|64405.4|64400.5|64390.5|676
1621494000000|2021-05-20 07:00:00|64414.6|64404.6|64411.8|64401.8|64417.9|64407.9|64403.7|64393.7|720
1621494300000|2021-05-20 07:05:00|64411.6|64401.6|64413.6|64403.6|64415.5|64405.5|64404|64394|651
1621494600000|2021-05-20 07:10:00|64413.7|64403.7|64396.8|64386.8|64414.3|64404.3|64396|64386|712
1621494900000|2021-05-20 07:15:00|64396.2|64386.2|64394.7|64384.7|64402.5|64392.5|64390.4|64380.4|814
1621495200000|2021-05-20 07:20:00|64394.6|64384.6|64386.6|64376.6|64399.8|64389.8|64384.1|64374.1|608
1621495500000|2021-05-20 07:25:00|64386.7|64376.7|64389.2|64379.2|64395.1|64385.1|64384|64374|628
1621495800000|2021-05-20 07:30:00|64388.7|64378.7|64389.6|64379.6|64397.5|64387.5|64386.3|64376.3|663
1621496100000|2021-05-20 07:35:00|64389.5|64379.5|64361.2|64351.2|64390.1|64380.1|64361.2|64351.2|652
1621496400000|2021-05-20 07:40:00|64361.1|64351.1|64370.3|64360.3|64371|64361|64357.3|64347.3|641
1621496700000|2021-05-20 07:45:00|64370.4|64360.4|64364.4|64354.4|64370.4|64360.4|64352.2|64342.2|659
1621497000000|2021-05-20 07:50:00|64364.5|64354.5|64364.1|64354.1|64376|64366|64362.7|64352.7|671
1621497300000|2021-05-20 07:55:00|64364|64354|64358.5|64348.5|64367.2|64357.2|64352.2|64342.2|720
1621497600000|2021-05-20 08:00:00|64358.7|64348.7|64366.9|64356.9|64367.3|64357.3|64355.3|64342.5|745
1621497900000|2021-05-20 08:05:00|64367|64357|64375.5|64365.5|64377.6|64367.6|64362.3|64352.3|659
1621498200000|2021-05-20 08:10:00|64375.6|64365.6|64355.4|64345.4|64376|64366|64353.8|64343|615
1621498500000|2021-05-20 08:15:00|64355.5|64345.5|64368.3|64358.3|64369.5|64359.5|64351.6|64341.6|549
1621498800000|2021-05-20 08:20:00|64368.2|64358.2|64374.1|64364.1|64374.5|64364.5|64363.6|64353.6|657
1621499100000|2021-05-20 08:25:00|64374.2|64364.2|64368.1|64358.1|64375.7|64365.7|64366.5|64356.5|600
1621499400000|2021-05-20 08:30:00|64367.7|64357.7|64372.8|64362.8|64374.8|64364.8|64362|64347.2|613
1621499700000|2021-05-20 08:35:00|64372.7|64362.7|64381.9|64371.9|64386.9|64376.9|64367.7|64357.7|720
1621500000000|2021-05-20 08:40:00|64382|64372|64379.3|64369.3|64382.7|64372.7|64377.1|64367.1|516
1621500300000|2021-05-20 08:45:00|64379.4|64369.4|64385|64375|64390.1|64380.1|64379.2|64369.2|599
1621500600000|2021-05-20 08:50:00|64384.7|64374.7|64389.9|64379.9|64393.1|64383.1|64383.3|64373.3|578
1621500900000|2021-05-20 08:55:00|64391.2|64381.2|64386.3|64376.3|64396.7|64386.7|64385.9|64375.9|671
1621501200000|2021-05-20 09:00:00|64386.2|64376.2|64381.8|64371.8|64389.6|64379.6|64377.6|64365.1|676
1621501500000|2021-05-20 09:05:00|64382.6|64372.6|64383.4|64373.4|64383.6|64373.6|64377.4|64367.4|595
1621501800000|2021-05-20 09:10:00|64383.3|64373.3|64390|64380|64390.8|64380.8|64383.1|64373.1|664
1621502100000|2021-05-20 09:15:00|64389.9|64379.9|64395.9|64385.9|64402.4|64392.4|64388.4|64378.4|632
1621502400000|2021-05-20 09:20:00|64395.8|64385.8|64409|64399|64412.2|64402.2|64393.6|64383.6|648
1621502700000|2021-05-20 09:25:00|64409.3|64399.3|64406.4|64396.4|64409.6|64399.6|64403.3|64393.3|605
1621503000000|2021-05-20 09:30:00|64406.3|64396.3|64392.6|64382.6|64410.3|64400.3|64391.5|64381.5|630
1621503300000|2021-05-20 09:35:00|64392.7|64382.7|64397.8|64387.8|64397.9|64387.9|64390.8|64380.8|542
1621503600000|2021-05-20 09:40:00|64397.9|64387.9|64397.5|64387.5|64398.2|64388.2|64392.9|64382.9|530
1621503900000|2021-05-20 09:45:00|64397.4|64387.4|64390.8|64380.8|64399.6|64389.6|64389.3|64375.1|545
1621504200000|2021-05-20 09:50:00|64390.9|64380.9|64394.2|64384.2|64397.2|64387.2|64390.5|64380.5|614
1621504500000|2021-05-20 09:55:00|64394.5|64384.5|64400|64390|64405.5|64391.4|64390.5|64380.5|549
1621504800000|2021-05-20 10:00:00|64400.2|64390.2|64394|64384|64412|64402|64393|64383|650
1621505100000|2021-05-20 10:05:00|64394.1|64384.1|64390|64380|64395.5|64385.5|64388|64378|369
1621505400000|2021-05-20 10:10:00|64390.3|64380.3|64401.5|64391.5|64407.1|64391.9|64387.9|64377.9|482
1621505700000|2021-05-20 10:15:00|64401.6|64391.6|64407.3|64397.3|64418.5|64403.6|64400.9|64386.5|481
1621506000000|2021-05-20 10:20:00|64407.5|64397.5|64413.6|64403.6|64416.8|64406.8|64407.5|64397.5|493
1621506300000|2021-05-20 10:25:00|64413.5|64403.5|64414.4|64404.4|64416.2|64406.2|64408.5|64398.5|516
1621506600000|2021-05-20 10:30:00|64414.3|64404.3|64404.8|64394.8|64414.4|64404.4|64403.9|64393.9|546
1621506900000|2021-05-20 10:35:00|64404.6|64394.6|64406.3|64396.3|64408.6|64398.6|64404.1|64394.1|577
1621507200000|2021-05-20 10:40:00|64406.2|64396.2|64408.7|64398.7|64408.9|64398.9|64402.5|64392.5|480
1621507500000|2021-05-20 10:45:00|64408.6|64398.6|64417.7|64407.7|64417.9|64407.9|64408.2|64398.2|459
1621507800000|2021-05-20 10:50:00|64417.6|64407.6|64410.2|64400.2|64417.7|64407.7|64409.2|64399.2|467
1621508100000|2021-05-20 10:55:00|64410.1|64400.1|64408.4|64398.4|64412.1|64402.1|64404.9|64394.9|515
1621508400000|2021-05-20 11:00:00|64408.3|64398.3|64403.8|64393.8|64411.4|64401.4|64403.6|64390|589
1621508700000|2021-05-20 11:05:00|64403.7|64393.7|64404.2|64394.2|64410|64397|64401.8|64390|530
1621509000000|2021-05-20 11:10:00|64404.3|64394.3|64392.4|64382.4|64405.3|64395.3|64392.4|64379.8|516
1621509300000|2021-05-20 11:15:00|64393|64383|64390.5|64380.5|64396.8|64384.6|64388.8|64374.1|604
1621509600000|2021-05-20 11:20:00|64390.4|64380.4|64381.2|64371.2|64392.3|64381.8|64374|64364|632
1621509900000|2021-05-20 11:25:00|64381.3|64371.3|64387.3|64377.3|64392|64378.7|64377|64367|491
1621510200000|2021-05-20 11:30:00|64387|64377|64387.6|64377.6|64392.7|64378.6|64383.5|64371.5|495
1621510500000|2021-05-20 11:35:00|64387.5|64377.5|64392.2|64382.2|64392.7|64382.7|64383.5|64373.5|585
1621510800000|2021-05-20 11:40:00|64392.3|64382.3|64391.5|64381.5|64394.6|64384.6|64388.2|64378.2|454
1621511100000|2021-05-20 11:45:00|64391.6|64381.6|64389.7|64379.7|64394|64384|64387.5|64377.5|497
1621511400000|2021-05-20 11:50:00|64389.9|64379.9|64385.6|64375.6|64395.2|64385.2|64384.8|64374.8|538
1621511700000|2021-05-20 11:55:00|64385.7|64375.7|64376.2|64366.2|64385.8|64375.8|64375.9|64365.9|530
1621512000000|2021-05-20 12:00:00|64376.1|64366.1|64369.6|64359.6|64379|64369|64366.5|64356.5|622
1621512300000|2021-05-20 12:05:00|64369.9|64359.9|64375.2|64365.2|64383.2|64369.4|64369.3|64359.3|537
1621512600000|2021-05-20 12:10:00|64375.7|64365.7|64380.1|64370.1|64384.2|64374.2|64373.9|64358.7|574
1621512900000|2021-05-20 12:15:00|64380|64370|64372.4|64362.4|64380.9|64370.9|64369.8|64355.9|529
1621513200000|2021-05-20 12:20:00|64372.5|64362.5|64369.2|64359.2|64373.3|64363.3|64368.2|64358.2|573
1621513500000|2021-05-20 12:25:00|64369|64359|64373|64353|64373.5|64359.6|64363.2|64347.8|599
1621513800000|2021-05-20 12:30:00|64373.7|64353.7|64372.3|64362.3|64377.5|64363.4|64364|64348.1|699
1621514100000|2021-05-20 12:35:00|64372.5|64362.5|64364.6|64344.6|64378.4|64364.2|64357.9|64344|682
1621514400000|2021-05-20 12:40:00|64364.2|64344.2|64363.9|64353.9|64368|64355|64353.3|64342.9|617
1621514700000|2021-05-20 12:45:00|64364.1|64354.1|64361.1|64351.1|64365.1|64355.1|64358.2|64348.2|592
1621515000000|2021-05-20 12:50:00|64360.9|64350.9|64358.8|64348.8|64363.4|64352.6|64355.7|64343.4|660
1621515300000|2021-05-20 12:55:00|64358.9|64348.9|64357.5|64347.5|64366.3|64356.3|64354.8|64340.5|566
1621515600000|2021-05-20 13:00:00|64357.7|64347.7|64376.1|64366.1|64392.6|64375.9|64349.9|64336.6|812
1621515900000|2021-05-20 13:05:00|64376|64366|64390.2|64380.2|64390.2|64380.2|64374.8|64364.8|707
1621516200000|2021-05-20 13:10:00|64390.1|64380.1|64370.4|64360.4|64391.6|64381.6|64368.7|64358.7|729
1621516500000|2021-05-20 13:15:00|64370.5|64360.5|64354.2|64344.2|64373.1|64363.1|64351.8|64336.8|727
1621516800000|2021-05-20 13:20:00|64354.7|64344.7|64351.3|64341.3|64356.1|64346.1|64348.2|64338.2|645
1621517100000|2021-05-20 13:25:00|64351.5|64341.5|64344.4|64334.4|64351.5|64341.5|64341.4|64329.7|543
1621517400000|2021-05-20 13:30:00|64344.5|64334.5|64343.7|64333.7|64346.8|64336.8|64340.6|64330.6|596
1621517700000|2021-05-20 13:35:00|64343.8|64333.8|64342.2|64332.2|64351|64341|64340|64330|602
1621518000000|2021-05-20 13:40:00|64342.3|64332.3|64338.9|64328.9|64346|64336|64338.5|64328.5|621
1621518300000|2021-05-20 13:45:00|64339.2|64329.2|64337.5|64327.5|64339.2|64329.2|64331.8|64321.8|706
1621518600000|2021-05-20 13:50:00|64337.6|64327.6|64337.8|64327.8|64342.5|64332.5|64332.5|64320.8|755
1621518900000|2021-05-20 13:55:00|64337.5|64327.5|64334.6|64324.6|64344.5|64329.5|64332|64317.8|719
1621519200000|2021-05-20 14:00:00|64334.9|64324.9|64326.5|64316.5|64338.3|64324.9|64324.3|64314.3|841
1621519500000|2021-05-20 14:05:00|64326.6|64316.6|64336.7|64326.7|64337.3|64327.3|64325|64315|702
1621519800000|2021-05-20 14:10:00|64336.8|64326.8|64325.3|64315.3|64336.8|64326.8|64325.2|64315.2|692
1621520100000|2021-05-20 14:15:00|64325.2|64315.2|64322.5|64312.5|64329.9|64319.9|64320.9|64307.6|753
1621520400000|2021-05-20 14:20:00|64322.8|64312.8|64322.8|64312.8|64329|64315.7|64315.4|64305.4|791
1621520700000|2021-05-20 14:25:00|64322.9|64312.9|64320.9|64310.9|64329.9|64316.9|64317|64305.9|695
1621521000000|2021-05-20 14:30:00|64321|64311|64321.6|64311.6|64327|64317|64315.9|64305.9|627
1621521300000|2021-05-20 14:35:00|64321.5|64311.5|64328.6|64318.6|64332.5|64322.5|64321.1|64311|687
1621521600000|2021-05-20 14:40:00|64328.7|64318.7|64321|64311|64329.2|64319.2|64320.5|64310.5|619
1621521900000|2021-05-20 14:45:00|64320.8|64310.8|64338.5|64328.5|64342.6|64329|64317.7|64307.7|727
1621522200000|2021-05-20 14:50:00|64338.2|64328.2|64340.6|64330.6|64346.2|64331.5|64327.1|64316.3|741
1621522500000|2021-05-20 14:55:00|64340.2|64330.2|64335.3|64325.3|64346.5|64332|64330.8|64320.8|673
1621522800000|2021-05-20 15:00:00|64335.2|64325.2|64344.5|64334.5|64353.3|64340.2|64328.7|64318.7|740
1621523100000|2021-05-20 15:05:00|64344.6|64334.6|64329.7|64319.7|64348.5|64338.5|64329.3|64314.9|668
1621523400000|2021-05-20 15:10:00|64329.5|64319.5|64335|64325|64335.1|64325.1|64323.8|64313.8|613
1621523700000|2021-05-20 15:15:00|64334.7|64324.7|64334.6|64324.6|64335.4|64325.4|64324.2|64313.8|642
1621524000000|2021-05-20 15:20:00|64334.9|64324.9|64341.3|64331.3|64342.1|64332.1|64332.2|64322.2|630
1621524300000|2021-05-20 15:25:00|64341.1|64331.1|64345.2|64335.2|64345.7|64335.7|64339.1|64329.1|645
1621524600000|2021-05-20 15:30:00|64344.9|64334.9|64341.5|64331.5|64348.7|64337.6|64334.7|64324.7|682
1621524900000|2021-05-20 15:35:00|64341.3|64331.3|64333.3|64323.3|64341.4|64331.4|64333.3|64323.3|476
1621525200000|2021-05-20 15:40:00|64333.1|64323.1|64326.4|64316.4|64335.6|64325.6|64321.8|64311|653
1621525500000|2021-05-20 15:45:00|64326.6|64316.6|64323|64313|64333.9|64319.7|64321.7|64309.1|674
1621525800000|2021-05-20 15:50:00|64322.8|64312.8|64340.7|64330.7|64345.1|64331.5|64322.2|64312.2|613
1621526100000|2021-05-20 15:55:00|64340.6|64330.6|64340.2|64330.2|64346.2|64332.2|64337.9|64326.2|555
1621526400000|2021-05-20 16:00:00|64340.3|64330.3|64349.3|64339.3|64354.1|64340.2|64338.8|64328.8|675
1621526700000|2021-05-20 16:05:00|64349.1|64339.1|64363.7|64353.7|64370.7|64356.3|64346.8|64334.3|525
1621527000000|2021-05-20 16:10:00|64363.6|64353.6|64373.1|64363.1|64379.1|64364.4|64361.9|64347.5|524
1621527300000|2021-05-20 16:15:00|64372.9|64362.9|64369.3|64359.3|64376.3|64362.9|64365.4|64349.2|670
1621527600000|2021-05-20 16:20:00|64369.2|64359.2|64361.4|64351.4|64372.3|64359.8|64361.1|64346.9|559
1621527900000|2021-05-20 16:25:00|64361.6|64351.6|64362.2|64352.2|64369.2|64353.9|64360.5|64346.5|610
1621528200000|2021-05-20 16:30:00|64362.4|64352.4|64358.2|64348.2|64363.5|64352.8|64355.6|64341.5|567
1621528500000|2021-05-20 16:35:00|64358.3|64348.3|64368.4|64348.4|64371.2|64358|64357.8|64343.6|700
1621528800000|2021-05-20 16:40:00|64368.3|64348.3|64357.1|64347.1|64368.5|64353.7|64354.6|64341.1|519
1621529100000|2021-05-20 16:45:00|64357|64347|64354.8|64344.8|64362.4|64347.8|64352|64337.2|536
1621529400000|2021-05-20 16:50:00|64354.7|64344.7|64356.2|64346.2|64360.2|64346.4|64346.8|64333.4|559
1621529700000|2021-05-20 16:55:00|64356.3|64346.3|64355.9|64345.9|64362.6|64350.9|64352.8|64340.2|569
1621530000000|2021-05-20 17:00:00|64356.4|64346.4|64360.4|64350.4|64367.1|64352.3|64355.1|64341.4|564
1621530300000|2021-05-20 17:05:00|64360.6|64350.6|64361.2|64351.2|64366.3|64352.3|64356.2|64343.7|472
1621530600000|2021-05-20 17:10:00|64361.1|64351.1|64359|64349|64368.8|64355.4|64358.6|64343.9|495
1621530900000|2021-05-20 17:15:00|64363.8|64343.8|64359.8|64349.8|64363.8|64351|64355.8|64341.4|402
1621531200000|2021-05-20 17:20:00|64359.9|64349.9|64362.9|64352.9|64363.1|64353.1|64355.1|64340.4|313
1621531500000|2021-05-20 17:25:00|64363.7|64353.7|64367.5|64357.5|64369.2|64358.6|64360.3|64346.1|401
1621531800000|2021-05-20 17:30:00|64367.4|64357.4|64371.7|64361.7|64377.1|64363.2|64367.4|64353.9|298
1621532100000|2021-05-20 17:35:00|64371.8|64361.8|64373.2|64363.2|64380.1|64365|64370.5|64356.9|340
1621532400000|2021-05-20 17:40:00|64373.3|64363.3|64364.8|64354.8|64373.6|64363.6|64363.5|64348.8|310
1621532700000|2021-05-20 17:45:00|64364.7|64354.7|64358.8|64348.8|64371.1|64357.4|64358|64342.8|434
1621533000000|2021-05-20 17:50:00|64358.6|64348.6|64370.4|64360.4|64379.8|64364.5|64358.6|64343.7|481
1621533300000|2021-05-20 17:55:00|64370.7|64360.7|64373.6|64353.6|64378.8|64363.8|64363.7|64350.1|496
1621533600000|2021-05-20 18:00:00|64368.8|64358.8|64358.1|64348.1|64370.8|64358.8|64351.9|64336.9|522
1621533900000|2021-05-20 18:05:00|64358.3|64348.3|64357.8|64347.8|64363.9|64348.9|64355.3|64340.3|508
1621534200000|2021-05-20 18:10:00|64357.4|64347.4|64354.1|64344.1|64363.2|64348.6|64353.7|64338.7|436
1621534500000|2021-05-20 18:15:00|64353.9|64343.9|64347.9|64337.9|64359.1|64345.5|64347.2|64335.7|475
1621534800000|2021-05-20 18:20:00|64348.6|64338.6|64346.7|64336.7|64352|64342|64346|64336|476
1621535100000|2021-05-20 18:25:00|64346.8|64336.8|64341.1|64331.1|64352.1|64338.2|64341|64326.3|454
1621535400000|2021-05-20 18:30:00|64341|64331|64351.6|64341.6|64357.2|64343.4|64340.2|64330.2|503
1621535700000|2021-05-20 18:35:00|64351.7|64341.7|64351.4|64341.4|64358.6|64343.8|64348.1|64333.4|423
1621536000000|2021-05-20 18:40:00|64351.3|64341.3|64354.4|64344.4|64359.8|64345.9|64350.5|64338.3|361
1621536300000|2021-05-20 18:45:00|64354.5|64344.5|64347.2|64337.2|64362.3|64347.1|64347.1|64336.7|382
1621536600000|2021-05-20 18:50:00|64347.3|64337.3|64345.5|64335.5|64352.6|64339.1|64345|64330.7|505
1621536900000|2021-05-20 18:55:00|64345.3|64335.3|64340|64330|64352.2|64337.7|64339.4|64327.9|508
1621537200000|2021-05-20 19:00:00|64339.9|64329.9|64337|64327|64347.9|64332.8|64337|64322.8|484
1621537500000|2021-05-20 19:05:00|64341.8|64321.8|64337.9|64317.9|64343.4|64329.3|64332.3|64317.2|350
1621537800000|2021-05-20 19:10:00|64337.7|64317.7|64331|64321|64337.9|64322.5|64330.1|64315.6|270
1621538100000|2021-05-20 19:15:00|64330.8|64320.8|64328.2|64318.2|64334.5|64321.5|64327.6|64312.9|380
1621538400000|2021-05-20 19:20:00|64328.4|64318.4|64328.1|64308.1|64332.1|64318.7|64326|64307.7|236
1621538700000|2021-05-20 19:25:00|64328.2|64308.2|64327.2|64307.2|64328.7|64313.1|64322.1|64305.8|353
1621539000000|2021-05-20 19:30:00|64327.3|64307.3|64334.2|64314.2|64334.3|64318|64322.9|64307.2|366
1621539300000|2021-05-20 19:35:00|64333.8|64313.8|64331.6|64311.6|64334.9|64319.5|64325.9|64310.3|270
1621539600000|2021-05-20 19:40:00|64331.8|64311.8|64331.4|64311.4|64333.7|64318.4|64325.8|64310.6|269
1621539900000|2021-05-20 19:45:00|64331.5|64311.5|64324.5|64314.5|64331.9|64314.5|64320.8|64304.9|321
1621540200000|2021-05-20 19:50:00|64324.4|64314.4|64324.5|64314.5|64334.4|64319.4|64324.1|64308.9|373
1621540500000|2021-05-20 19:55:00|64324.6|64314.6|64332.7|64312.7|64337|64321|64324.3|64309.8|289
1621540800000|2021-05-20 20:00:00|64332.8|64312.8|64328.3|64308.3|64333.1|64313.1|64324.9|64304.9|332
1621541100000|2021-05-20 20:05:00|64328.5|64308.5|64327.7|64307.7|64329.7|64314.6|64324.4|64307.2|167
1621541400000|2021-05-20 20:10:00|64328|64308|64323.5|64303.5|64328|64312.7|64317.6|64302.7|238
1621541700000|2021-05-20 20:15:00|64323.3|64303.3|64318.2|64308.2|64323.5|64308.3|64317.5|64302.3|191
1621542000000|2021-05-20 20:20:00|64318.1|64308.1|64324.9|64304.9|64327.3|64312.4|64317.4|64301.3|183
1621542300000|2021-05-20 20:25:00|64324.8|64304.8|64323|64303|64325.1|64310.1|64319.3|64302.2|156
1621542600000|2021-05-20 20:30:00|64322.3|64302.3|64326.3|64306.3|64326.6|64306.6|64322.3|64302.3|284
1621542900000|2021-05-20 20:35:00|64326.4|64306.4|64327.9|64307.9|64328.8|64308.8|64326|64306|232
1621543200000|2021-05-20 20:40:00|64327.8|64307.8|64330.4|64310.4|64331.9|64311.9|64326.2|64306.2|324
1621543500000|2021-05-20 20:45:00|64330.1|64310.1|64325.9|64305.9|64331.4|64311.4|64324.6|64304.6|222
1621543800000|2021-05-20 20:50:00|64326|64306|64327.5|64307.5|64328.5|64308.5|64323.5|64303.5|309
1621544100000|2021-05-20 20:55:00|64327.7|64307.7|64347.2|64301.8|64355.8|64315.5|64324.7|64301.4|322
1621544400000|2021-05-20 21:00:00|64351|64299.8|64402.9|64313.7|64411.9|64313.7|64351|64292.8|74
1621544700000|2021-05-20 21:05:00|64424.2|64305.5|64409|64331.5|64424.2|64331.5|64388.1|64282.3|122
1621545000000|2021-05-20 21:10:00|64408.5|64310|64406.9|64331.5|64409.7|64331.5|64394|64300.1|117
1621545300000|2021-05-20 21:15:00|64415.2|64308|64394.6|64311.9|64415.2|64331.5|64386.5|64307.2|111
1621545600000|2021-05-20 21:20:00|64405.6|64314.3|64397.4|64319.3|64409.2|64331.5|64386.2|64307.6|104
1621545900000|2021-05-20 21:25:00|64391.4|64311.8|64394.2|64313.6|64404.6|64331.5|64384.8|64306.8|118
1621546200000|2021-05-20 21:30:00|64408.2|64312.7|64395.3|64317.9|64408.2|64331.5|64384.7|64307.4|153
1621546500000|2021-05-20 21:35:00|64394|64316.4|64392.6|64315.8|64404.3|64331.5|64382.2|64307.3|115
1621546800000|2021-05-20 21:40:00|64390.9|64307.7|64389.7|64317|64401.4|64331.5|64383.9|64302.6|130
1621547100000|2021-05-20 21:45:00|64392.4|64319.4|64393.2|64311.6|64400.6|64326.1|64382.3|64307.3|185
1621547400000|2021-05-20 21:50:00|64394.4|64311.9|64392.7|64315.8|64400.8|64332|64381|64309.2|155
1621547700000|2021-05-20 21:55:00|64391.7|64316.3|64393.1|64315.1|64405.6|64332.8|64380.8|64303.4|127
1621548000000|2021-05-20 22:00:00|64388.3|64317.3|64385.1|64311.5|64393.9|64330.1|64376.1|64307.8|749
1621548300000|2021-05-20 22:05:00|64386|64310.7|64377|64325.8|64393|64335.2|64373.3|64310.7|415
1621548600000|2021-05-20 22:10:00|64376.8|64325.5|64380.3|64317.3|64386.2|64328.5|64372.1|64316.3|398
1621548900000|2021-05-20 22:15:00|64380.1|64317.7|64365.1|64325.1|64384.2|64333.5|64362.8|64316|562
1621549200000|2021-05-20 22:20:00|64365.3|64324.3|64363.4|64333|64369.9|64338|64354.8|64319.7|160
1621549500000|2021-05-20 22:25:00|64364.3|64334|64364.3|64322.2|64369.8|64336.5|64356.2|64320.4|139
1621549800000|2021-05-20 22:30:00|64363.2|64328.5|64364.1|64329.8|64374|64338.3|64353.5|64317.1|101
1621550100000|2021-05-20 22:35:00|64365.3|64330.1|64341.8|64321.8|64366.8|64331|64338.8|64311.4|247
1621550400000|2021-05-20 22:40:00|64351.1|64318.8|64343|64323|64351.9|64324.6|64338.3|64318.3|148
1621550700000|2021-05-20 22:45:00|64343.2|64323.2|64340.4|64320.4|64358.3|64328.6|64338.4|64312.3|201
1621551000000|2021-05-20 22:50:00|64340.5|64320.5|64342.1|64322.1|64352.5|64324.8|64336.2|64316.2|360
1621551300000|2021-05-20 22:55:00|64342.2|64322.2|64342.9|64322.9|64349.1|64324.4|64340.1|64311.7|379
1621551600000|2021-05-20 23:00:00|64342.2|64322.2|64341.7|64321.7|64349.3|64325.3|64338.1|64318.1|662
1621551900000|2021-05-20 23:05:00|64341.6|64321.6|64340.7|64320.7|64347.8|64327.8|64339|64319|770
1621552200000|2021-05-20 23:10:00|64340.5|64320.5|64339.8|64319.8|64343.1|64323.1|64338.7|64318.7|789
1621552500000|2021-05-20 23:15:00|64340|64320|64342|64322|64344.3|64324.3|64339.7|64319.7|555
1621552800000|2021-05-20 23:20:00|64342.1|64322.1|64342.9|64322.9|64346|64326|64340.9|64320.9|526
1621553100000|2021-05-20 23:25:00|64342.2|64322.2|64363.9|64326.8|64368.6|64332|64339.6|64310.6|388
1621553400000|2021-05-20 23:30:00|64364.1|64325.5|64361.8|64326.8|64367.2|64333.8|64346.1|64314.9|392
1621553700000|2021-05-20 23:35:00|64351.9|64331.9|64328.5|64308.5|64366.9|64333.7|64328.3|64306|487
1621554000000|2021-05-20 23:40:00|64329.4|64309.4|64337.7|64317.7|64338|64318|64327.3|64307.3|269
1621554300000|2021-05-20 23:45:00|64337.4|64317.4|64338.9|64318.9|64339.9|64319.9|64330.3|64310.3|267
1621554600000|2021-05-20 23:50:00|64339|64319|64347.9|64327.9|64357.9|64333.7|64338.9|64318.9|517
1621554900000|2021-05-20 23:55:00|64347.4|64327.4|64342.7|64322.7|64349.2|64329.2|64339.7|64319.7|524
1621555200000|2021-05-21 00:00:00|64342.9|64322.9|64335.7|64315.7|64346.6|64326.6|64332.9|64312.9|624
1621555500000|2021-05-21 00:05:00|64335.1|64315.1|64329|64309|64335.1|64315.1|64326.7|64306.7|555
1621555800000|2021-05-21 00:10:00|64328.9|64308.9|64317.2|64297.2|64329.1|64309.1|64317|64297|486
1621556100000|2021-05-21 00:15:00|64317.4|64297.4|64325.1|64305.1|64331.8|64311.8|64313|64293|600
1621556400000|2021-05-21 00:20:00|64324.9|64304.9|64324.4|64304.4|64327.7|64307.7|64322.9|64302.9|437
1621556700000|2021-05-21 00:25:00|64324.3|64304.3|64314.8|64294.8|64324.8|64304.8|64304.3|64284.3|605
1621557000000|2021-05-21 00:30:00|64315.1|64295.1|64331.8|64311.8|64332.2|64312.2|64311.7|64291.7|569
1621557300000|2021-05-21 00:35:00|64331.4|64311.4|64326.4|64306.4|64331.4|64311.4|64322.8|64302.8|459
1621557600000|2021-05-21 00:40:00|64326.5|64306.5|64327.3|64307.3|64327.9|64312.8|64322.8|64302.8|496
1621557900000|2021-05-21 00:45:00|64326.4|64306.4|64336|64316|64339.3|64319.3|64325.9|64305.9|513
1621558200000|2021-05-21 00:50:00|64336.2|64316.2|64339.5|64319.5|64342.5|64322.5|64335.6|64315.6|702
1621558500000|2021-05-21 00:55:00|64338.9|64318.9|64328.6|64308.6|64341.5|64321.5|64325.1|64305.1|675
1621558800000|2021-05-21 01:00:00|64328.7|64308.7|64341.3|64321.3|64353.8|64336.4|64328.7|64308.7|841
1621559100000|2021-05-21 01:05:00|64341.4|64321.4|64339.8|64319.8|64346.7|64329.2|64332|64314.6|725
1621559400000|2021-05-21 01:10:00|64339.9|64319.9|64332.9|64312.9|64342.1|64325|64332.5|64312.5|532
1621559700000|2021-05-21 01:15:00|64332.7|64312.7|64326|64306|64350.7|64330.7|64320.2|64300.2|750
1621560000000|2021-05-21 01:20:00|64326.1|64306.1|64339.4|64329.4|64345.9|64330.7|64324.7|64305.5|803
1621560300000|2021-05-21 01:25:00|64339.1|64329.1|64336.8|64316.8|64343.4|64329.6|64330.5|64315.3|723
1621560600000|2021-05-21 01:30:00|64337.5|64317.5|64320.2|64310.2|64348.5|64333.9|64320.2|64309.3|853
1621560900000|2021-05-21 01:35:00|64323.3|64303.3|64314|64294|64325.1|64313.8|64303.2|64286|818
1621561200000|2021-05-21 01:40:00|64314.4|64294.4|64318.2|64298.2|64325.3|64309.6|64303|64290|794
1621561500000|2021-05-21 01:45:00|64318.6|64298.6|64332|64312|64336.2|64320.7|64318.6|64298.6|815
1621561800000|2021-05-21 01:50:00|64331.8|64311.8|64324.1|64304.1|64333.7|64318.7|64318.3|64301.9|754
1621562100000|2021-05-21 01:55:00|64324.5|64304.5|64339.9|64329.9|64350.7|64336.1|64319.7|64303.1|828
1621562400000|2021-05-21 02:00:00|64340.1|64330.1|64351|64331|64352.2|64338.4|64337.7|64323.4|795
1621562700000|2021-05-21 02:05:00|64351.1|64331.1|64340|64330|64353.2|64338.2|64335.8|64325.6|615
1621563000000|2021-05-21 02:10:00|64340.2|64330.2|64348.7|64338.7|64349.3|64339.3|64334.6|64324.6|618
1621563300000|2021-05-21 02:15:00|64348.8|64338.8|64348.1|64338.1|64356.2|64346.2|64343.1|64328.2|749
1621563600000|2021-05-21 02:20:00|64349.1|64339.1|64341.5|64331.5|64352|64339.1|64337.9|64326.1|610
1621563900000|2021-05-21 02:25:00|64341.4|64331.4|64369|64349|64369.6|64354.6|64339.3|64323.9|705
1621564200000|2021-05-21 02:30:00|64369.3|64349.3|64364.6|64354.6|64370.1|64355.3|64358.8|64346.9|659
1621564500000|2021-05-21 02:35:00|64364.7|64354.7|64353.9|64343.9|64366.6|64354.9|64353.3|64339|672
1621564800000|2021-05-21 02:40:00|64353.8|64343.8|64346|64336|64363|64347.4|64345.3|64331.5|648
1621565100000|2021-05-21 02:45:00|64346.1|64336.1|64346.2|64336.2|64350.6|64340.6|64343.5|64333.5|470
1621565400000|2021-05-21 02:50:00|64346.1|64336.1|64341.5|64331.5|64346.1|64336.1|64338.8|64328.8|598
1621565700000|2021-05-21 02:55:00|64341.4|64331.4|64334.6|64324.6|64345.4|64335.4|64325.6|64310.3|591
1621566000000|2021-05-21 03:00:00|64334.7|64324.7|64333.8|64323.8|64334.7|64324.7|64328.6|64318.6|617
1621566300000|2021-05-21 03:05:00|64333.7|64323.7|64343.5|64333.5|64346.3|64336.3|64332.7|64322.7|600
1621566600000|2021-05-21 03:10:00|64343.6|64333.6|64347.2|64337.2|64347.5|64337.5|64341.9|64331.9|506
1621566900000|2021-05-21 03:15:00|64347.3|64337.3|64338.7|64328.7|64348.8|64337.4|64337.6|64325.5|607
1621567200000|2021-05-21 03:20:00|64338.8|64328.8|64345.1|64335.1|64348.3|64338.3|64335.7|64319.7|647
1621567500000|2021-05-21 03:25:00|64345.7|64335.7|64343.1|64333.1|64346.2|64336.2|64343.1|64333.1|559
1621567800000|2021-05-21 03:30:00|64343.2|64333.2|64347.9|64337.9|64347.9|64337.9|64339.9|64329.9|418
1621568100000|2021-05-21 03:35:00|64347.5|64337.5|64341.6|64331.6|64352.8|64342.8|64341.5|64331.4|438
1621568400000|2021-05-21 03:40:00|64341.7|64331.7|64343.5|64333.5|64344.5|64334.5|64340.7|64330.7|397
1621568700000|2021-05-21 03:45:00|64343.4|64333.4|64346.3|64336.3|64353.6|64338.8|64343.3|64331.7|396
1621569000000|2021-05-21 03:50:00|64346.2|64336.2|64346.7|64336.7|64349.4|64339.4|64344.9|64334.9|331
1621569300000|2021-05-21 03:55:00|64347|64337|64338.9|64328.9|64349.9|64339.9|64338.8|64324|460
1621569600000|2021-05-21 04:00:00|64338.8|64328.8|64340.3|64330.3|64347.2|64333.7|64338.8|64327.2|253
1621569900000|2021-05-21 04:05:00|64340.4|64330.4|64342.6|64332.6|64344.1|64334.1|64340.4|64330.4|290
1621570200000|2021-05-21 04:10:00|64342.5|64332.5|64340.7|64330.7|64346.9|64332.8|64340|64326.6|276
1621570500000|2021-05-21 04:15:00|64340.8|64330.8|64339.1|64329.1|64341|64331|64336.4|64326.4|324
1621570800000|2021-05-21 04:20:00|64339.2|64329.2|64335.4|64325.4|64343|64329.3|64334.3|64320.1|348
1621571100000|2021-05-21 04:25:00|64335.3|64325.3|64334.3|64324.3|64341.2|64328.8|64332.4|64318.4|429
1621571400000|2021-05-21 04:30:00|64334.2|64324.2|64335.3|64325.3|64341.2|64326.5|64331.2|64317.2|496
1621571700000|2021-05-21 04:35:00|64335.2|64325.2|64337.1|64327.1|64341.3|64327.4|64334.6|64319.4|380
1621572000000|2021-05-21 04:40:00|64337.2|64327.2|64338.7|64328.7|64344|64328.8|64334.3|64319.7|447
1621572300000|2021-05-21 04:45:00|64338.6|64328.6|64340.6|64330.6|64346.5|64331.5|64335.5|64320.6|417
1621572600000|2021-05-21 04:50:00|64340.5|64330.5|64343.9|64333.9|64349.4|64334.2|64338.7|64323.6|482
1621572900000|2021-05-21 04:55:00|64343.7|64333.7|64348.6|64328.6|64349.1|64334.4|64342.7|64327.7|456
1621573200000|2021-05-21 05:00:00|64343.5|64333.5|64334.5|64324.5|64344.6|64334.6|64333.5|64323.5|459
1621573500000|2021-05-21 05:05:00|64334.4|64324.4|64334.7|64324.7|64336.4|64326.4|64333.4|64323.4|356
1621573800000|2021-05-21 05:10:00|64334.6|64324.6|64335.5|64325.5|64338.6|64328.6|64333.2|64323.2|357
1621574100000|2021-05-21 05:15:00|64335.4|64325.4|64334.5|64324.5|64335.7|64325.7|64333.1|64323.1|298
1621574400000|2021-05-21 05:20:00|64334.6|64324.6|64335|64325|64335.8|64325.8|64328.4|64318.4|422
1621574700000|2021-05-21 05:25:00|64335.3|64325.3|64332.2|64322.2|64335.8|64325.8|64331.1|64321.1|494
1621575000000|2021-05-21 05:30:00|64332.6|64322.6|64337.8|64327.8|64339.3|64329.3|64332.6|64322.6|598
1621575300000|2021-05-21 05:35:00|64337.7|64327.7|64341.7|64331.7|64343.6|64333.6|64336.8|64326.8|495
1621575600000|2021-05-21 05:40:00|64341.8|64331.8|64341|64331|64342.2|64332.2|64337.9|64327.9|505
1621575900000|2021-05-21 05:45:00|64341.2|64331.2|64334.3|64324.3|64342.1|64332.1|64331.5|64321.5|534
1621576200000|2021-05-21 05:50:00|64334.5|64324.5|64333.8|64323.8|64336.5|64326.5|64332.5|64322.5|578
1621576500000|2021-05-21 05:55:00|64333.9|64323.9|64333.4|64323.4|64336.9|64325.2|64330.6|64316.9|570
1621576800000|2021-05-21 06:00:00|64333.9|64323.9|64327.7|64317.7|64334|64324|64324|64314|642
1621577100000|2021-05-21 06:05:00|64327.8|64317.8|64325.2|64315.2|64330.8|64317.8|64320|64310|592
1621577400000|2021-05-21 06:10:00|64325.5|64315.5|64342.4|64332.4|64342.9|64332.9|64325.1|64315.1|615
1621577700000|2021-05-21 06:15:00|64342.3|64332.3|64351.2|64341.2|64355|64345|64339.6|64329.6|650
1621578000000|2021-05-21 06:20:00|64351.4|64341.4|64343.5|64333.5|64354.1|64344.1|64338.4|64328.4|567
1621578300000|2021-05-21 06:25:00|64343.2|64333.2|64343.5|64333.5|64344.5|64334.5|64339.6|64329.6|567
1621578600000|2021-05-21 06:30:00|64343.6|64333.6|64359.5|64349.5|64360.1|64350.1|64341.2|64331.2|629
1621578900000|2021-05-21 06:35:00|64359.4|64349.4|64356.7|64346.7|64364.2|64354.2|64354|64344|634
1621579200000|2021-05-21 06:40:00|64356.8|64346.8|64354|64344|64361.3|64351.3|64350.4|64340.4|658
1621579500000|2021-05-21 06:45:00|64354.2|64344.2|64350.3|64340.3|64354.2|64344.2|64346.9|64336.9|599
1621579800000|2021-05-21 06:50:00|64350|64340|64353.1|64343.1|64361.3|64351.3|64347.7|64337.7|621
1621580100000|2021-05-21 06:55:00|64353.2|64343.2|64349.9|64339.9|64353.9|64343.9|64343.8|64333.8|694
1621580400000|2021-05-21 07:00:00|64350|64340|64349.5|64339.5|64353.2|64343.2|64344|64334|607
1621580700000|2021-05-21 07:05:00|64349.3|64339.3|64354.9|64344.9|64358.2|64348.2|64347.6|64337.6|654
1621581000000|2021-05-21 07:10:00|64355.2|64345.2|64360.3|64350.3|64367.5|64357.5|64354.7|64341.1|747
1621581300000|2021-05-21 07:15:00|64358.1|64348.1|64360.4|64350.4|64367.4|64355.3|64349.5|64334.5|777
1621581600000|2021-05-21 07:20:00|64360.1|64350.1|64357.8|64347.8|64365.7|64354.5|64350.6|64340.6|690
1621581900000|2021-05-21 07:25:00|64357.6|64347.6|64356.9|64346.9|64364.3|64354.3|64352.4|64339|545
1621582200000|2021-05-21 07:30:00|64356.8|64346.8|64364.7|64354.7|64380.3|64364.8|64356.8|64346.8|836
1621582500000|2021-05-21 07:35:00|64364.8|64354.8|64381|64371|64381|64371|64363|64353|648
1621582800000|2021-05-21 07:40:00|64381.5|64371.5|64378.8|64368.8|64383|64373|64375|64365|696
1621583100000|2021-05-21 07:45:00|64378.7|64368.7|64377.2|64367.2|64381.9|64371.9|64376.8|64366.8|624
1621583400000|2021-05-21 07:50:00|64377.1|64367.1|64373.6|64363.6|64377.7|64367.7|64372.5|64362.5|517
1621583700000|2021-05-21 07:55:00|64373.5|64363.5|64361.5|64351.5|64374.3|64364.3|64360.3|64350.3|665
1621584000000|2021-05-21 08:00:00|64361.6|64351.6|64373.6|64363.6|64373.8|64363.8|64358|64348|735
1621584300000|2021-05-21 08:05:00|64373.5|64363.5|64372.3|64362.3|64377.9|64367.9|64370.9|64360.9|534
1621584600000|2021-05-21 08:10:00|64372.4|64362.4|64370.9|64360.9|64373.7|64363.7|64366.8|64356.8|560
1621584900000|2021-05-21 08:15:00|64370.8|64360.8|64366.4|64356.4|64375.9|64363.3|64358.5|64343.5|601
1621585200000|2021-05-21 08:20:00|64366.7|64356.7|64362.4|64352.4|64368.5|64358.5|64349.1|64339.1|704
1621585500000|2021-05-21 08:25:00|64362.1|64352.1|64352.8|64342.8|64362.1|64352.1|64351.3|64336.4|553
1621585800000|2021-05-21 08:30:00|64352.4|64342.4|64357.2|64347.2|64364.3|64354.3|64347.5|64337.5|584
1621586100000|2021-05-21 08:35:00|64357.3|64347.3|64347.2|64337.2|64357.6|64347.6|64345.2|64335.2|568
1621586400000|2021-05-21 08:40:00|64347.1|64337.1|64340.9|64330.9|64347.2|64337.2|64336.7|64326.7|563
1621586700000|2021-05-21 08:45:00|64341|64331|64343.2|64333.2|64343.5|64333.5|64334.1|64320.6|555
1621587000000|2021-05-21 08:50:00|64343.3|64333.3|64332.2|64322.2|64343.3|64333.3|64331.5|64321.5|595
1621587300000|2021-05-21 08:55:00|64331.8|64321.8|64337.4|64327.4|64338.5|64328.5|64328.9|64318.9|550
1621587600000|2021-05-21 09:00:00|64337.5|64327.5|64325.6|64315.6|64337.9|64327.9|64325.3|64311.7|605
1621587900000|2021-05-21 09:05:00|64325.8|64315.8|64316.2|64306.2|64330.5|64318.8|64314.2|64299.7|660
1621588200000|2021-05-21 09:10:00|64316.1|64306.1|64312.7|64302.7|64316.1|64306.1|64309.5|64299.5|632
1621588500000|2021-05-21 09:15:00|64312.6|64302.6|64314.4|64304.4|64314.9|64304.9|64310.3|64300.3|555
1621588800000|2021-05-21 09:20:00|64314.3|64304.3|64298.3|64288.3|64314.3|64304.3|64296.5|64286.5|663
1621589100000|2021-05-21 09:25:00|64298.2|64288.2|64302.8|64292.8|64304|64294|64293.9|64283.9|528
1621589400000|2021-05-21 09:30:00|64303.1|64293.1|64308.4|64298.4|64310.7|64299|64302|64290.7|533
1621589700000|2021-05-21 09:35:00|64308.5|64298.5|64307.2|64297.2|64318.1|64303.8|64304.4|64294.4|689
1621590000000|2021-05-21 09:40:00|64307.1|64297.1|64311.8|64301.8|64318.5|64303.3|64306.8|64296.8|547
1621590300000|2021-05-21 09:45:00|64311.9|64301.9|64311.4|64301.4|64328.5|64308.5|64310.2|64292.2|580
1621590600000|2021-05-21 09:50:00|64311.5|64301.5|64306.8|64296.8|64312.9|64302.9|64304.8|64294.8|601
1621590900000|2021-05-21 09:55:00|64306.5|64296.5|64308.4|64298.4|64309.1|64298.6|64296.1|64282.2|665
1621591200000|2021-05-21 10:00:00|64307.3|64297.3|64304.6|64294.6|64309.6|64297.8|64296.5|64282|672
1621591500000|2021-05-21 10:05:00|64304.7|64294.7|64306.4|64296.4|64314.4|64299.8|64301|64291|514
1621591800000|2021-05-21 10:10:00|64306.3|64296.3|64303.4|64293.4|64309|64296.8|64300.9|64289|355
1621592100000|2021-05-21 10:15:00|64303.3|64293.3|64299.2|64289.2|64307.5|64297.5|64298.5|64288.5|502
1621592400000|2021-05-21 10:20:00|64299.1|64289.1|64297.6|64287.6|64304.3|64290.1|64294.4|64284.1|597
1621592700000|2021-05-21 10:25:00|64297.8|64287.8|64303.6|64293.6|64304.1|64294.1|64294.6|64284.6|584
1621593000000|2021-05-21 10:30:00|64303.3|64293.3|64307.2|64297.2|64313.4|64303.4|64302.3|64292.3|619
1621593300000|2021-05-21 10:35:00|64307.1|64297.1|64297|64287|64312.2|64297.7|64296|64282|598
1621593600000|2021-05-21 10:40:00|64296.6|64286.6|64296.4|64286.4|64297.6|64287.6|64291.8|64281.8|550
1621593900000|2021-05-21 10:45:00|64296.3|64286.3|64289.8|64279.8|64296.9|64286.4|64289.6|64276.7|475
1621594200000|2021-05-21 10:50:00|64289.3|64279.3|64290.6|64280.6|64296.6|64283.8|64289|64275.7|424
1621594500000|2021-05-21 10:55:00|64290.3|64280.3|64303.2|64293.2|64305|64294.1|64290.3|64275.7|573
1621594800000|2021-05-21 11:00:00|64303|64293|64308.5|64298.5|64314.5|64299.5|64298.9|64284.6|657
1621595100000|2021-05-21 11:05:00|64308.4|64298.4|64306|64296|64312.8|64302.8|64302.2|64292.2|612
1621595400000|2021-05-21 11:10:00|64305.8|64295.8|64302.6|64292.6|64306.6|64296.6|64298.8|64288.8|651
1621595700000|2021-05-21 11:15:00|64302.5|64292.5|64304|64294|64306.1|64296.1|64298.8|64288.8|618
1621596000000|2021-05-21 11:20:00|64304.4|64294.4|64304.7|64294.7|64311.1|64301.1|64301.4|64289.3|633
1621596300000|2021-05-21 11:25:00|64305|64295|64302.4|64292.4|64307.4|64295.9|64300.2|64284.5|552
1621596600000|2021-05-21 11:30:00|64301.7|64291.7|64295.6|64285.6|64307|64293.9|64294.9|64280.4|718
1621596900000|2021-05-21 11:35:00|64295.7|64285.7|64291.1|64281.1|64300|64287.2|64290.8|64278.3|658
1621597200000|2021-05-21 11:40:00|64290.9|64280.9|64288.5|64278.5|64292.1|64281.7|64284.4|64271|537
1621597500000|2021-05-21 11:45:00|64288.6|64278.6|64290.2|64280.2|64296|64281.8|64286.8|64273.8|504
1621597800000|2021-05-21 11:50:00|64290.3|64280.3|64302.6|64292.6|64302.7|64292.7|64287.7|64273.4|650
1621598100000|2021-05-21 11:55:00|64302.8|64292.8|64320.2|64310.2|64326.8|64312.4|64296.8|64285.2|769
1621598400000|2021-05-21 12:00:00|64319.9|64309.9|64324|64314|64329.7|64319.7|64313.3|64301.1|765
1621598700000|2021-05-21 12:05:00|64324.1|64314.1|64338.6|64328.6|64348.4|64333.2|64316.5|64302.5|755
1621599000000|2021-05-21 12:10:00|64338.9|64328.9|64324.2|64314.2|64343.3|64330.3|64324.1|64313.4|731
1621599300000|2021-05-21 12:15:00|64324.1|64314.1|64314.6|64304.6|64329.7|64318.8|64314.2|64304.1|655
1621599600000|2021-05-21 12:20:00|64314.2|64304.2|64305.8|64295.8|64316|64305.7|64299.8|64287.8|646
1621599900000|2021-05-21 12:25:00|64305.9|64295.9|64301.1|64291.1|64308.7|64296.1|64295.3|64285.3|635
1621600200000|2021-05-21 12:30:00|64301.2|64291.2|64295.4|64285.4|64303.7|64292.9|64293.5|64283.5|611
1621600500000|2021-05-21 12:35:00|64295.3|64285.3|64289.5|64279.5|64295.8|64285.8|64284.5|64274.5|686
1621600800000|2021-05-21 12:40:00|64289.4|64279.4|64289.2|64279.2|64291.4|64281.4|64285.6|64275.6|604
1621601100000|2021-05-21 12:45:00|64289.1|64279.1|64284.8|64274.8|64291.1|64281.1|64284.7|64274.7|595
1621601400000|2021-05-21 12:50:00|64285|64275|64283.5|64273.5|64286.2|64276.2|64282.1|64272.1|655
1621601700000|2021-05-21 12:55:00|64283.4|64273.4|64291.7|64281.7|64301.5|64286.7|64281.7|64269|667
1621602000000|2021-05-21 13:00:00|64291.5|64281.5|64293.5|64283.5|64295.1|64284.8|64279.3|64265.4|827
1621602300000|2021-05-21 13:05:00|64293.7|64283.7|64303.2|64293.2|64311.1|64301.1|64292.4|64278.7|811
1621602600000|2021-05-21 13:10:00|64303.3|64293.3|64324.6|64304.6|64327|64312.3|64297.6|64287.6|779
1621602900000|2021-05-21 13:15:00|64319.8|64309.8|64315.5|64305.5|64332|64318|64310.5|64298.7|784
1621603200000|2021-05-21 13:20:00|64315.4|64305.4|64324.4|64314.4|64330.9|64320.9|64314.5|64304.1|594
1621603500000|2021-05-21 13:25:00|64324.3|64314.3|64315.9|64305.9|64324.3|64314.3|64314.3|64304.3|730
1621603800000|2021-05-21 13:30:00|64316|64306|64330.1|64320.1|64336|64320.6|64312.9|64302.9|670
1621604100000|2021-05-21 13:35:00|64329.5|64319.5|64312.2|64302.2|64330.7|64320.7|64306.6|64291.9|599
1621604400000|2021-05-21 13:40:00|64312.8|64302.8|64316.5|64296.5|64324.4|64307.5|64303.4|64289|644
1621604700000|2021-05-21 13:45:00|64317.3|64297.3|64339.9|64329.9|64342.3|64330.7|64317.3|64297.3|714
1621605000000|2021-05-21 13:50:00|64339.4|64329.4|64329|64319|64344.2|64334.2|64327.2|64317.2|669
1621605300000|2021-05-21 13:55:00|64329.5|64319.5|64310.2|64300.2|64330.7|64320.7|64307.5|64292.3|719
1621605600000|2021-05-21 14:00:00|64310.5|64300.5|64323.3|64313.3|64332.8|64318|64308.7|64294.9|885
1621605900000|2021-05-21 14:05:00|64323.4|64313.4|64325.3|64315.3|64333.9|64323.9|64318.8|64308.8|853
1621606200000|2021-05-21 14:10:00|64325.9|64315.9|64349.6|64339.6|64350.3|64339.7|64323.7|64313.6|843
1621606500000|2021-05-21 14:15:00|64349.7|64339.7|64346.6|64336.6|64358.5|64344|64340.7|64329.1|813
1621606800000|2021-05-21 14:20:00|64346.5|64336.5|64349.2|64339.2|64352.1|64340.4|64340.3|64326.1|838
1621607100000|2021-05-21 14:25:00|64349.3|64339.3|64342.5|64332.5|64354.5|64340.4|64336.5|64322.8|787
1621607400000|2021-05-21 14:30:00|64343.1|64333.1|64353|64343|64354.8|64344.8|64340.8|64327.8|748
1621607700000|2021-05-21 14:35:00|64353.1|64343.1|64373.6|64353.6|64385.1|64371.5|64350.2|64335.9|881
1621608000000|2021-05-21 14:40:00|64373.3|64353.3|64383.7|64373.7|64398.4|64383|64366.3|64353.3|796
1621608300000|2021-05-21 14:45:00|64383.8|64373.8|64373.5|64363.5|64389.8|64374.9|64373.2|64360.2|736
1621608600000|2021-05-21 14:50:00|64373.7|64363.7|64368.4|64358.4|64384.2|64370.5|64367.5|64354.1|788
1621608900000|2021-05-21 14:55:00|64368.8|64358.8|64358.2|64348.2|64374.8|64364.8|64355.8|64343.2|882
1621609200000|2021-05-21 15:00:00|64357.8|64347.8|64374.9|64364.9|64384.3|64369.9|64357.2|64347.2|777
1621609500000|2021-05-21 15:05:00|64374.7|64364.7|64380.2|64370.2|64384.9|64370.6|64370.4|64355.9|677
1621609800000|2021-05-21 15:10:00|64380.3|64370.3|64368.3|64358.3|64380.9|64370.9|64363.6|64353.6|619
1621610100000|2021-05-21 15:15:00|64368.4|64358.4|64366.5|64356.5|64372.6|64362.6|64366.3|64356.3|597
1621610400000|2021-05-21 15:20:00|64366.6|64356.6|64373.3|64363.3|64374.8|64364.8|64366.1|64356.1|517
1621610700000|2021-05-21 15:25:00|64373.1|64363.1|64385.2|64375.2|64391|64376.7|64370|64360|663
1621611000000|2021-05-21 15:30:00|64384.8|64374.8|64382.1|64372.1|64386.4|64376.4|64380.3|64370.3|686
1621611300000|2021-05-21 15:35:00|64382|64372|64382.5|64372.5|64389.4|64374.5|64379.5|64367.4|572
1621611600000|2021-05-21 15:40:00|64382.4|64372.4|64382.6|64372.6|64385.3|64373.2|64379.5|64364.9|604
1621611900000|2021-05-21 15:45:00|64382.5|64372.5|64392.2|64382.2|64395.4|64382.6|64382.5|64369.4|638
1621612200000|2021-05-21 15:50:00|64392|64382|64399.1|64389.1|64402.3|64389.1|64389.4|64379.4|631
1621612500000|2021-05-21 15:55:00|64398.9|64388.9|64406.6|64396.6|64412.4|64398.6|64397.3|64382.2|650
1621612800000|2021-05-21 16:00:00|64406.5|64396.5|64400|64390|64411.6|64397.1|64399.1|64385.7|541
1621613100000|2021-05-21 16:05:00|64400.1|64390.1|64423.6|64403.6|64425.9|64410.8|64397.7|64382.7|648
1621613400000|2021-05-21 16:10:00|64418.7|64408.7|64412.9|64402.9|64424.1|64410.3|64412.1|64396.1|716
1621613700000|2021-05-21 16:15:00|64413.5|64403.5|64404|64394|64419.9|64405.6|64403.6|64388.7|564
1621614000000|2021-05-21 16:20:00|64404.4|64394.4|64400.1|64390.1|64412.9|64398.2|64397.3|64383.5|534
1621614300000|2021-05-21 16:25:00|64399.9|64389.9|64392.2|64382.2|64404.1|64391.1|64391|64381|620
1621614600000|2021-05-21 16:30:00|64392.3|64382.3|64397.7|64387.7|64400.5|64387.9|64390.5|64379.6|527
1621614900000|2021-05-21 16:35:00|64397.6|64387.6|64388.8|64378.8|64399|64387.6|64388.4|64378.4|542
1621615200000|2021-05-21 16:40:00|64388.7|64378.7|64382.8|64372.8|64389.7|64379.6|64381.2|64368.3|444
1621615500000|2021-05-21 16:45:00|64383.3|64373.3|64389.9|64379.9|64396.9|64383|64383.1|64372.3|451
1621615800000|2021-05-21 16:50:00|64390|64380|64399.8|64389.8|64400.6|64390.6|64387.7|64373.6|495
1621616100000|2021-05-21 16:55:00|64399.7|64389.7|64415.9|64405.9|64427.8|64412.3|64399.7|64385.7|776
1621616400000|2021-05-21 17:00:00|64416.2|64406.2|64409|64399|64423.2|64410.2|64408.8|64398.8|607
1621616700000|2021-05-21 17:05:00|64408.9|64398.9|64413.9|64393.9|64414|64401.7|64407.2|64393.4|543
1621617000000|2021-05-21 17:10:00|64409|64399|64408.7|64398.7|64414.3|64400.2|64406.9|64392.4|453
1621617300000|2021-05-21 17:15:00|64408.6|64398.6|64411|64401|64414.1|64402.9|64406.2|64391.7|448
1621617600000|2021-05-21 17:20:00|64416.1|64396.1|64408.4|64398.4|64416.1|64401.3|64400.6|64388.5|441
1621617900000|2021-05-21 17:25:00|64408.3|64398.3|64399|64389|64413.1|64399.4|64395.8|64380.7|582
1621618200000|2021-05-21 17:30:00|64398.5|64388.5|64394.9|64384.9|64403.4|64389.4|64394.3|64383|521
1621618500000|2021-05-21 17:35:00|64394.6|64384.6|64395.1|64385.1|64403.3|64389.2|64392.8|64380.7|540
1621618800000|2021-05-21 17:40:00|64394.8|64384.8|64396.8|64386.8|64400.3|64388.3|64394.2|64379.8|368
1621619100000|2021-05-21 17:45:00|64396.7|64386.7|64392.6|64382.6|64401.3|64387.8|64392.2|64381.3|384
1621619400000|2021-05-21 17:50:00|64392.5|64382.5|64389.7|64379.7|64397.9|64385.2|64389.7|64377.7|431
1621619700000|2021-05-21 17:55:00|64389.9|64379.9|64386.9|64376.9|64392|64382|64385.5|64375.5|428
1621620000000|2021-05-21 18:00:00|64386.8|64376.8|64384.7|64374.7|64389.3|64377.2|64382.4|64367.9|504
1621620300000|2021-05-21 18:05:00|64384.5|64374.5|64384.8|64374.8|64390.9|64377.6|64381.7|64369.9|494
1621620600000|2021-05-21 18:10:00|64384.7|64374.7|64381.1|64371.1|64389.6|64375.7|64378.7|64365.7|393
1621620900000|2021-05-21 18:15:00|64381.3|64371.3|64381.1|64371.1|64389|64375.1|64379.7|64369|446
1621621200000|2021-05-21 18:20:00|64380.8|64370.8|64375.2|64365.2|64389.8|64375.6|64374.4|64361.5|438
1621621500000|2021-05-21 18:25:00|64375.1|64365.1|64381.5|64371.5|64384.5|64374.5|64375.1|64365.1|546
1621621800000|2021-05-21 18:30:00|64381.6|64371.6|64382.5|64372.5|64383.8|64373.8|64379.9|64369.9|433
1621622100000|2021-05-21 18:35:00|64382.6|64372.6|64390.1|64380.1|64392.2|64382.2|64382.6|64367.8|354
1621622400000|2021-05-21 18:40:00|64390.3|64380.3|64386.2|64376.2|64393.8|64380.3|64386|64371.4|327
1621622700000|2021-05-21 18:45:00|64385.5|64375.5|64380.9|64370.9|64385.5|64375.5|64379.8|64369.8|481
1621623000000|2021-05-21 18:50:00|64380.8|64370.8|64377.5|64367.5|64385.5|64371.1|64376.2|64365.3|401
1621623300000|2021-05-21 18:55:00|64377.3|64367.3|64370.5|64360.5|64379.9|64367.5|64369.5|64359.5|350
1621623600000|2021-05-21 19:00:00|64370.9|64360.9|64378.6|64368.6|64383.9|64368.7|64370.6|64357.9|494
1621623900000|2021-05-21 19:05:00|64378.2|64368.2|64380.2|64360.2|64383.8|64368.7|64375.1|64360.1|346
1621624200000|2021-05-21 19:10:00|64380.3|64360.3|64370.4|64350.4|64380.8|64365.7|64365.2|64350|486
1621624500000|2021-05-21 19:15:00|64370.5|64350.5|64366.2|64356.2|64372.4|64359|64364.1|64348.8|442
1621624800000|2021-05-21 19:20:00|64365.8|64355.8|64365|64355|64371.4|64356.3|64364.5|64348.7|377
1621625100000|2021-05-21 19:25:00|64364.8|64354.8|64363.9|64353.9|64372.5|64357.3|64363|64347.8|460
1621625400000|2021-05-21 19:30:00|64364|64354|64370.7|64350.7|64371.2|64356.2|64363.4|64348.6|323
1621625700000|2021-05-21 19:35:00|64370.4|64350.4|64369.5|64349.5|64370.8|64355.4|64363.6|64348.1|351
1621626000000|2021-05-21 19:40:00|64369.6|64349.6|64369.3|64349.3|64370.8|64356|64364.1|64348.4|369
1621626300000|2021-05-21 19:45:00|64369.4|64349.4|64367.7|64347.7|64371|64355.8|64363.4|64347.4|318
1621626600000|2021-05-21 19:50:00|64367.6|64347.6|64364.6|64344.6|64368.2|64350.1|64358.2|64343|318
1621626900000|2021-05-21 19:55:00|64364.7|64344.7|64365.1|64345.1|64366.3|64350.6|64358.9|64343.7|290
1621627200000|2021-05-21 20:00:00|64365.2|64345.2|64364.2|64344.2|64366.1|64346.1|64363.4|64343.4|266
1621627500000|2021-05-21 20:05:00|64364.1|64344.1|64363.3|64343.3|64364.5|64349.6|64359.2|64342.2|174
1621627800000|2021-05-21 20:10:00|64363.4|64343.4|64360|64340|64365.4|64345.8|64355.8|64339.3|233
1621628100000|2021-05-21 20:15:00|64357.6|64337.6|64355.2|64335.2|64359.1|64339.1|64354.2|64334.2|260
1621628400000|2021-05-21 20:20:00|64355.1|64335.1|64355.2|64335.2|64357.8|64337.8|64354.4|64334.4|262
1621628700000|2021-05-21 20:25:00|64355.1|64335.1|64348.6|64328.6|64358.2|64338.2|64348.6|64328.6|259
1621629000000|2021-05-21 20:30:00|64348.5|64328.5|64343.6|64323.6|64354.6|64334.6|64342.9|64322.9|303
1621629300000|2021-05-21 20:35:00|64343.7|64323.7|64346.7|64326.7|64347|64327|64343|64323|168
1621629600000|2021-05-21 20:40:00|64346.6|64326.6|64346.6|64326.6|64349.8|64329.8|64344.7|64324.7|168
1621629900000|2021-05-21 20:45:00|64347.1|64327.1|64354.7|64334.7|64356.2|64336.2|64343.2|64323.2|205
1621630200000|2021-05-21 20:50:00|64354.5|64334.5|64350.8|64330.8|64354.8|64334.8|64348.5|64328.5|127
1621630500000|2021-05-21 20:55:00|64352|64332|64373.8|64353.8|64414.7|64362.7|64350|64315.8|215
1621800000000|2021-05-23 20:00:00|64420|64307|64413.3|64325.7|64420|64325.7|64413.3|64307|11
1621800300000|2021-05-23 20:05:00|64420|64312.6|64420|64312.6|64422.3|64314.9|64415.1|64307|10
1621800600000|2021-05-23 20:10:00|64415.1|64307|64420|64312.6|64420|64325.7|64413.3|64307|11
1621800900000|2021-05-23 20:15:00|64415.1|64307|64420|64312.6|64420|64312.6|64415.1|64307|14
1621801200000|2021-05-23 20:20:00|64415.1|64307|64420|64307|64420|64325.7|64413.3|64307|9
1621801500000|2021-05-23 20:25:00|64415.1|64312.6|64415|64323.8|64450.8|64332.6|64414.3|64307|22
1621801800000|2021-05-23 20:30:00|64413.3|64325.7|64413.3|64325.7|64420|64325.7|64413.3|64312.6|3
1621802100000|2021-05-23 20:35:00|64420|64312.6|64420|64312.6|64420|64312.6|64420|64312.6|1
1621802400000|2021-05-23 20:40:00|64415.1|64314.9|64420|64312.6|64422.3|64314.9|64415.1|64307|14
1621802700000|2021-05-23 20:45:00|64415.1|64307|64420|64312.6|64420|64312.6|64415.1|64307|12
1621803000000|2021-05-23 20:50:00|64415.1|64298.1|64420|64312.6|64451|64330.8|64415.1|64298.1|7
1621803300000|2021-05-23 20:55:00|64442.5|64330.1|64420|64312.6|64442.5|64330.1|64415.1|64307|10
1621803600000|2021-05-23 21:00:00|64420.4|64312.4|64426.2|64308.1|64450.9|64343.2|64420|64307|20
1621803900000|2021-05-23 21:05:00|64426.1|64313.6|64421.7|64323.3|64443.5|64341.7|64421.7|64307.7|56
1621804200000|2021-05-23 21:10:00|64428.6|64338.1|64422.5|64325.5|64448.4|64342.4|64421.7|64315.4|97
1621804500000|2021-05-23 21:15:00|64426.9|64335.3|64421.7|64323.3|64426.9|64335.3|64421.7|64319.4|98
1621804800000|2021-05-23 21:20:00|64422.5|64322.2|64426.4|64335.4|64430.8|64338.3|64421.7|64321.7|82
1621805100000|2021-05-23 21:25:00|64425.7|64327.1|64421.7|64327.2|64436.7|64345.3|64421.7|64322.9|105
1621805400000|2021-05-23 21:30:00|64421.6|64327.1|64425.7|64334.7|64445.1|64340.1|64421.5|64324.3|115
1621805700000|2021-05-23 21:35:00|64425.6|64334.1|64418.5|64327.5|64427.5|64338.8|64417.1|64326|82
1621806000000|2021-05-23 21:40:00|64421|64326.7|64417.1|64328.9|64425|64333.7|64417.1|64325.8|79
1621806300000|2021-05-23 21:45:00|64417.7|64328.5|64416.7|64329.5|64423|64332|64416.1|64327.5|74
1621806600000|2021-05-23 21:50:00|64417.7|64329|64418.1|64327.4|64421.6|64329.9|64416.1|64327.1|79
1621806900000|2021-05-23 21:55:00|64419.2|64328|64416.2|64329.6|64421.6|64329.9|64414|64324.9|57
1621807200000|2021-05-23 22:00:00|64418.7|64329.4|64414.8|64329.1|64429.5|64363.7|64378.1|64324.9|237
1621807500000|2021-05-23 22:05:00|64417.1|64329.4|64417.2|64325.5|64431.6|64363.8|64375.5|64312.3|251
1621807800000|2021-05-23 22:10:00|64419.9|64330.7|64419.4|64333|64424.6|64361.7|64376.9|64321.6|227
1621808100000|2021-05-23 22:15:00|64420.5|64333.1|64412.3|64333|64421.4|64368.1|64378.4|64330.8|23
1621808400000|2021-05-23 22:20:00|64415.5|64333.1|64383.7|64363.7|64424.1|64365.6|64378.4|64328.8|53
1621808700000|2021-05-23 22:25:00|64378.4|64358.4|64416.3|64330.8|64416.3|64368|64378.3|64330.8|12
1621809000000|2021-05-23 22:30:00|64378.4|64358.4|64420|64334.7|64426.6|64364|64378.3|64327.9|82
1621809300000|2021-05-23 22:35:00|64419.3|64330.6|64422.8|64338.3|64428.8|64366.1|64378.5|64327.9|97
1621809600000|2021-05-23 22:40:00|64419.4|64332.3|64419|64328.7|64426.8|64368.7|64378.5|64323.7|140
1621809900000|2021-05-23 22:45:00|64418|64329.4|64383.2|64363.2|64430|64363.2|64382.9|64328.3|64
1621810200000|2021-05-23 22:50:00|64418.3|64331.6|64420.3|64330.6|64429.4|64340.1|64417.9|64326.9|145
1621810500000|2021-05-23 22:55:00|64423.7|64338.5|64382.3|64362.3|64426.2|64362.3|64382.3|64327.7|132
1621810800000|2021-05-23 23:00:00|64383.2|64363.2|64386|64366|64413.9|64393.9|64355.3|64335.3|323
1621811100000|2021-05-23 23:05:00|64385.9|64365.9|64377.9|64357.9|64390.2|64368.5|64368.3|64311.4|149
1621811400000|2021-05-23 23:10:00|64378.4|64358.4|64378|64358|64384.3|64364.3|64372.6|64352.6|108
1621811700000|2021-05-23 23:15:00|64378.3|64358.3|64377.9|64357.9|64385.2|64365.2|64370.9|64350.9|126
1621812000000|2021-05-23 23:20:00|64378.5|64358.5|64379|64359|64384.1|64364.1|64375.2|64355.2|104
1621812300000|2021-05-23 23:25:00|64378.2|64358.2|64376|64356|64387.6|64367.6|64367.4|64347.4|259
1621812600000|2021-05-23 23:30:00|64378.4|64358.4|64381.2|64361.2|64386.4|64366.4|64371.9|64351.9|408
1621812900000|2021-05-23 23:35:00|64383.1|64363.1|64371.5|64351.5|64399.1|64379.1|64371.2|64351.2|406
1621813200000|2021-05-23 23:40:00|64371.4|64351.4|64372|64352|64375.6|64355.6|64358|64338|404
1621813500000|2021-05-23 23:45:00|64372.3|64352.3|64370.4|64350.4|64376.1|64356.1|64368.9|64348.9|206
1621813800000|2021-05-23 23:50:00|64370.5|64350.5|64368.4|64348.4|64370.5|64350.5|64367.4|64347.4|154
1621814100000|2021-05-23 23:55:00|64367.9|64347.9|64361.3|64341.3|64371|64351|64356.2|64336.2|267
1621814400000|2021-05-24 00:00:00|64366|64346|64373.3|64353.3|64378.9|64358.9|64362.3|64342.3|447
1621814700000|2021-05-24 00:05:00|64373.2|64353.2|64357|64337|64373.3|64353.3|64356.9|64336.9|506
1621815000000|2021-05-24 00:10:00|64357.1|64337.1|64356.6|64336.6|64357.9|64337.9|64354|64334|391
1621815300000|2021-05-24 00:15:00|64356.7|64336.7|64363.6|64343.6|64365.1|64345.1|64348.6|64328.6|575
1621815600000|2021-05-24 00:20:00|64363.5|64343.5|64365.2|64345.2|64366.2|64346.2|64361.8|64341.8|401
1621815900000|2021-05-24 00:25:00|64364.8|64344.8|64370.5|64350.5|64373.2|64353.2|64363.1|64343.1|552
1621816200000|2021-05-24 00:30:00|64370.1|64350.1|64379.9|64359.9|64381|64361|64368.5|64348.5|504
1621816500000|2021-05-24 00:35:00|64380.2|64360.2|64377.4|64357.4|64383.1|64363.1|64369.7|64349.7|613
1621816800000|2021-05-24 00:40:00|64377.3|64357.3|64384.4|64364.4|64386|64366|64376.5|64356.5|394
1621817100000|2021-05-24 00:45:00|64384.5|64364.5|64400|64380|64410.7|64391.8|64384.4|64364.4|801
1621817400000|2021-05-24 00:50:00|64400.4|64380.4|64403.2|64393.2|64409.9|64393.2|64388|64371.1|700
1621817700000|2021-05-24 00:55:00|64407.7|64397.7|64419.4|64399.4|64419.4|64399.4|64402.1|64385.6|673
1621818000000|2021-05-24 01:00:00|64418|64398|64401.2|64381.2|64419.5|64399.5|64398.6|64378.6|959
1621818300000|2021-05-24 01:05:00|64401|64381|64381.4|64361.4|64401.8|64385.5|64380.8|64360.8|884
1621818600000|2021-05-24 01:10:00|64382|64362|64386.5|64366.5|64392.2|64372.2|64377.7|64358.4|819
1621818900000|2021-05-24 01:15:00|64386|64366|64387.9|64367.9|64389.8|64369.8|64370.2|64355|875
1621819200000|2021-05-24 01:20:00|64388.1|64368.1|64399.9|64379.9|64401|64381|64386.9|64366.9|866
1621819500000|2021-05-24 01:25:00|64401.1|64381.1|64390.6|64370.6|64403.9|64389.8|64390.1|64370.1|809
1621819800000|2021-05-24 01:30:00|64390.8|64370.8|64387.2|64367.2|64397.3|64380.2|64372.5|64355.5|875
1621820100000|2021-05-24 01:35:00|64386.8|64366.8|64398.1|64378.1|64402.6|64382.6|64382.1|64363.9|917
1621820400000|2021-05-24 01:40:00|64399.6|64379.6|64380.8|64370.8|64402.8|64386|64379.4|64364|817
1621820700000|2021-05-24 01:45:00|64380.6|64370.6|64382.7|64362.7|64388.6|64373.3|64371.5|64356.7|754
1621821000000|2021-05-24 01:50:00|64382.6|64362.6|64381.9|64361.9|64383.7|64369.9|64372.8|64357.3|666
1621821300000|2021-05-24 01:55:00|64380.7|64360.7|64363.2|64353.2|64386.7|64368.6|64360|64344.3|814
1621821600000|2021-05-24 02:00:00|64363.4|64353.4|64377.6|64357.6|64378.9|64364.6|64361.4|64346.3|873
1621821900000|2021-05-24 02:05:00|64377.4|64357.4|64376.8|64366.8|64383|64367.6|64368.6|64353.4|760
1621822200000|2021-05-24 02:10:00|64381.9|64361.9|64382.6|64362.6|64384.5|64369.1|64373.2|64357.7|740
1621822500000|2021-05-24 02:15:00|64377.3|64367.3|64375.8|64365.8|64383.6|64369|64370.7|64355.7|614
1621822800000|2021-05-24 02:20:00|64380.7|64360.7|64375.1|64355.1|64380.7|64366.1|64368.2|64352.9|472
1621823100000|2021-05-24 02:25:00|64374.9|64354.9|64361.1|64351.1|64379.1|64363.7|64360.4|64344.7|588
1621823400000|2021-05-24 02:30:00|64360.8|64350.8|64363.9|64343.9|64369.8|64355|64358.4|64342.6|600
1621823700000|2021-05-24 02:35:00|64364|64344|64355.2|64345.2|64364.9|64350.4|64349.5|64334.6|631
1621824000000|2021-05-24 02:40:00|64355.3|64345.3|64354.7|64344.7|64368.6|64352.7|64350.9|64336|567
1621824300000|2021-05-24 02:45:00|64354.4|64344.4|64357.4|64347.4|64361.7|64347.4|64351.6|64336.5|641
1621824600000|2021-05-24 02:50:00|64358.2|64348.2|64362.6|64342.6|64366.1|64351|64355|64339.5|598
1621824900000|2021-05-24 02:55:00|64362.5|64342.5|64357|64347|64367.9|64352.5|64351.8|64336.6|703
1621825200000|2021-05-24 03:00:00|64356.9|64346.9|64340.7|64330.7|64362.3|64347.9|64339.6|64324.7|736
1621825500000|2021-05-24 03:05:00|64340.5|64330.5|64345.6|64335.6|64351.9|64336.6|64338.4|64325|559
1621825800000|2021-05-24 03:10:00|64345.7|64335.7|64349.3|64329.3|64354.9|64341.2|64342.8|64328.9|616
1621826100000|2021-05-24 03:15:00|64349.2|64329.2|64342.4|64332.4|64351.2|64336.8|64341.5|64329.2|527
1621826400000|2021-05-24 03:20:00|64342.2|64332.2|64340.1|64330.1|64344.1|64334.1|64336.4|64326.4|564
1621826700000|2021-05-24 03:25:00|64340.2|64330.2|64340.4|64330.4|64342.4|64332.4|64338.2|64328.2|442
1621827000000|2021-05-24 03:30:00|64340.5|64330.5|64326.2|64316.2|64340.8|64330.7|64323.7|64313.7|532
1621827300000|2021-05-24 03:35:00|64326.3|64316.3|64332.9|64322.9|64338.2|64323.4|64325.1|64313.6|450
1621827600000|2021-05-24 03:40:00|64333.4|64323.4|64332.6|64322.6|64337.1|64327.1|64332.5|64322.5|443
1621827900000|2021-05-24 03:45:00|64332.5|64322.5|64327.6|64317.6|64335|64323.7|64326.5|64313.5|540
1621828200000|2021-05-24 03:50:00|64327.7|64317.7|64325.8|64315.8|64328.1|64318.1|64325.8|64315.8|492
1621828500000|2021-05-24 03:55:00|64325.5|64315.5|64323.8|64313.8|64326.3|64316.3|64323.4|64313.4|383
1621828800000|2021-05-24 04:00:00|64323.7|64313.7|64318.2|64308.2|64325.8|64315.8|64317.3|64302.4|356
1621829100000|2021-05-24 04:05:00|64318.4|64308.4|64317.2|64307.2|64324.5|64309.2|64316.9|64302.4|480
1621829400000|2021-05-24 04:10:00|64317.4|64307.4|64319.1|64309.1|64326.2|64313.1|64317.2|64304.3|481
1621829700000|2021-05-24 04:15:00|64318.9|64308.9|64317.9|64307.9|64328.3|64313.1|64313.7|64301|352
1621830000000|2021-05-24 04:20:00|64317.7|64307.7|64316.9|64306.9|64322.6|64308|64315.7|64301|405
1621830300000|2021-05-24 04:25:00|64316.8|64306.8|64321.7|64311.7|64322.3|64312.3|64316.5|64306.5|462
1621830600000|2021-05-24 04:30:00|64321.9|64311.9|64330.4|64320.4|64334.8|64321|64319.5|64309.5|519
1621830900000|2021-05-24 04:35:00|64330.5|64320.5|64328.8|64318.8|64331|64321|64327.1|64317.1|237
1621831200000|2021-05-24 04:40:00|64328.9|64318.9|64326|64316|64331|64321|64325.5|64315.5|293
1621831500000|2021-05-24 04:45:00|64326.3|64316.3|64322|64312|64330|64316.3|64321.8|64309.7|388
1621831800000|2021-05-24 04:50:00|64321.9|64311.9|64327.1|64307.1|64328.2|64313.2|64315|64305|437
1621832100000|2021-05-24 04:55:00|64327.5|64307.5|64330.8|64310.8|64331.9|64316.8|64321.6|64306.7|434
1621832400000|2021-05-24 05:00:00|64330.7|64310.7|64321.2|64311.2|64330.7|64317.9|64319.6|64309.5|490
1621832700000|2021-05-24 05:05:00|64321.4|64311.4|64315.3|64305.3|64322.5|64312.5|64312.7|64297.9|572
1621833000000|2021-05-24 05:10:00|64315.4|64305.4|64316.2|64306.2|64322|64308.1|64312.9|64298.2|421
1621833300000|2021-05-24 05:15:00|64315.9|64305.9|64310.5|64300.5|64319.5|64306.3|64307.9|64297.9|458
1621833600000|2021-05-24 05:20:00|64310.4|64300.4|64311.7|64301.7|64312|64302|64307.8|64297.8|398
1621833900000|2021-05-24 05:25:00|64311.4|64301.4|64307.8|64297.8|64312.1|64302.1|64306.6|64296.6|372
1621834200000|2021-05-24 05:30:00|64307.7|64297.7|64315.6|64305.6|64323.1|64313.1|64307.7|64297.7|525
1621834500000|2021-05-24 05:35:00|64315|64305|64308.6|64298.6|64320.6|64307.4|64307.1|64297.1|476
1621834800000|2021-05-24 05:40:00|64308.8|64298.8|64316.4|64306.4|64320.4|64307.2|64308.8|64298.8|494
1621835100000|2021-05-24 05:45:00|64316.6|64306.6|64312.9|64302.9|64316.6|64306.6|64310.4|64300.4|521
1621835400000|2021-05-24 05:50:00|64312.2|64302.2|64333.9|64323.9|64335.3|64325.3|64311.1|64301.1|668
1621835700000|2021-05-24 05:55:00|64333.8|64323.8|64327.1|64317.1|64334|64324|64326.1|64316.1|526
1621836000000|2021-05-24 06:00:00|64327|64317|64325.7|64315.7|64334|64324|64322.9|64312.9|560
1621836300000|2021-05-24 06:05:00|64326.2|64316.2|64326.2|64316.2|64329|64319|64322.7|64312.7|566
1621836600000|2021-05-24 06:10:00|64326.3|64316.3|64324.5|64314.5|64332.6|64322.6|64324.4|64314.4|512
1621836900000|2021-05-24 06:15:00|64324.4|64314.4|64329.8|64319.8|64329.8|64319.8|64322.4|64312.4|512
1621837200000|2021-05-24 06:20:00|64329.7|64319.7|64327.2|64317.2|64331.9|64321.9|64325.7|64315.7|526
1621837500000|2021-05-24 06:25:00|64327.1|64317.1|64332.7|64322.7|64334.9|64324.9|64327.1|64317.1|620
1621837800000|2021-05-24 06:30:00|64332.6|64322.6|64330.5|64320.5|64333.7|64323.7|64324.2|64314.2|562
1621838100000|2021-05-24 06:35:00|64330.7|64320.7|64316.7|64306.7|64332.8|64322.8|64315.2|64305.2|623
1621838400000|2021-05-24 06:40:00|64316.9|64306.9|64315.1|64305.1|64320.9|64309.7|64314.1|64300.7|664
1621838700000|2021-05-24 06:45:00|64315|64305|64312.1|64302.1|64319.7|64309.7|64309.8|64299.8|595
1621839000000|2021-05-24 06:50:00|64312.3|64302.3|64313.6|64303.6|64319.1|64309.1|64311.2|64301.2|615
1621839300000|2021-05-24 06:55:00|64313.4|64303.4|64322.9|64312.9|64323.3|64313.3|64311.6|64301.6|671
1621839600000|2021-05-24 07:00:00|64323|64313|64322|64312|64327.5|64317.5|64317.8|64307.8|745
1621839900000|2021-05-24 07:05:00|64322.1|64312.1|64312.9|64302.9|64322.4|64312.4|64310|64300|635
1621840200000|2021-05-24 07:10:00|64312.7|64302.7|64311.1|64301.1|64316.8|64306.8|64306.5|64296.5|667
1621840500000|2021-05-24 07:15:00|64310.9|64300.9|64303.1|64293.1|64316.8|64306.8|64300.6|64290.6|598
1621840800000|2021-05-24 07:20:00|64302.5|64292.5|64308.2|64298.2|64319.2|64309.2|64302.3|64292.3|718
1621841100000|2021-05-24 07:25:00|64308.4|64298.4|64293.2|64283.2|64313|64303|64293.2|64283.2|692
1621841400000|2021-05-24 07:30:00|64293.5|64283.5|64290.6|64280.6|64296.6|64286.6|64285.5|64275.5|707
1621841700000|2021-05-24 07:35:00|64290.4|64280.4|64303.6|64293.6|64311.8|64296.3|64290.3|64280.3|659
1621842000000|2021-05-24 07:40:00|64303.4|64293.4|64298.3|64288.3|64303.9|64293.9|64297|64287|535
1621842300000|2021-05-24 07:45:00|64298.4|64288.4|64285.6|64275.6|64299|64289|64282.8|64272.8|576
1621842600000|2021-05-24 07:50:00|64285.7|64275.7|64297|64287|64303.3|64293.3|64285.3|64275.3|614
1621842900000|2021-05-24 07:55:00|64296.9|64286.9|64288.2|64278.2|64297.5|64287.5|64286.9|64276.9|614
1621843200000|2021-05-24 08:00:00|64288.1|64278.1|64292.3|64282.3|64292.8|64282.8|64284.5|64274.5|513
1621843500000|2021-05-24 08:05:00|64292.2|64282.2|64301.4|64291.4|64301.9|64291.9|64291.7|64281.7|535
1621843800000|2021-05-24 08:10:00|64301.3|64291.3|64288.6|64278.6|64304.6|64294.6|64284.9|64274.9|564
1621844100000|2021-05-24 08:15:00|64289|64279|64291.1|64281.1|64293.4|64283.4|64287.4|64277.4|630
1621844400000|2021-05-24 08:20:00|64291|64281|64293.4|64283.4|64293.7|64283.7|64286|64276|593
1621844700000|2021-05-24 08:25:00|64293.1|64283.1|64290.5|64280.5|64302.1|64292.1|64288.2|64278.2|577
1621845000000|2021-05-24 08:30:00|64290.6|64280.6|64302|64292|64302.5|64292.5|64285.8|64275.8|668
1621845300000|2021-05-24 08:35:00|64301.2|64291.2|64341.1|64331.1|64350|64340|64300.3|64290.3|891
1621845600000|2021-05-24 08:40:00|64340.6|64330.6|64320.7|64310.7|64342.6|64332.6|64317.5|64307.5|770
1621845900000|2021-05-24 08:45:00|64320.6|64310.6|64319.1|64309.1|64328.8|64318.8|64316.9|64306.9|716
1621846200000|2021-05-24 08:50:00|64319|64309|64309.6|64299.6|64320|64310|64307.8|64297.8|736
1621846500000|2021-05-24 08:55:00|64309.7|64299.7|64309.6|64299.6|64311.8|64301.8|64299|64289|669
1621846800000|2021-05-24 09:00:00|64309.5|64299.5|64307.5|64297.5|64317.3|64307.3|64306.2|64296.2|607
1621847100000|2021-05-24 09:05:00|64307.6|64297.6|64304.6|64294.6|64313.8|64303.8|64303.2|64293.2|630
1621847400000|2021-05-24 09:10:00|64304.4|64294.4|64305.5|64295.5|64305.6|64295.6|64300.5|64290.5|543
1621847700000|2021-05-24 09:15:00|64305.4|64295.4|64301.2|64291.2|64305.4|64295.4|64299.7|64289.7|512
1621848000000|2021-05-24 09:20:00|64301.3|64291.3|64296.5|64286.5|64301.3|64291.3|64290.5|64280.5|595
1621848300000|2021-05-24 09:25:00|64296.4|64286.4|64302.5|64292.5|64302.8|64292.8|64294.8|64284.8|585
1621848600000|2021-05-24 09:30:00|64302.4|64292.4|64300.9|64290.9|64304.6|64294.6|64297.3|64287.3|571
1621848900000|2021-05-24 09:35:00|64300.8|64290.8|64305.9|64295.9|64309.4|64299.4|64300.8|64290.8|593
1621849200000|2021-05-24 09:40:00|64305.7|64295.7|64300|64290|64306.1|64296.1|64299|64289|589
1621849500000|2021-05-24 09:45:00|64299.9|64289.9|64291.5|64281.5|64299.9|64289.9|64288.5|64278.5|690
1621849800000|2021-05-24 09:50:00|64291.4|64281.4|64282.6|64272.6|64292.4|64282.4|64281.9|64271.9|586
1621850100000|2021-05-24 09:55:00|64282.8|64272.8|64281.8|64271.8|64290.5|64280.5|64281.4|64271.4|460
1621850400000|2021-05-24 10:00:00|64281.9|64271.9|64285.7|64275.7|64294.8|64284.8|64279.3|64269.3|607
1621850700000|2021-05-24 10:05:00|64285.9|64275.9|64285.2|64275.2|64290.3|64280.3|64283|64273|504
1621851000000|2021-05-24 10:10:00|64285.1|64275.1|64288.1|64278.1|64292.2|64282.2|64283.2|64273.2|528
1621851300000|2021-05-24 10:15:00|64287.9|64277.9|64283.7|64273.7|64288|64278|64280|64270|436
1621851600000|2021-05-24 10:20:00|64283.8|64273.8|64280.2|64270.2|64285.1|64275.1|64280|64270|414
1621851900000|2021-05-24 10:25:00|64280.3|64270.3|64284.3|64274.3|64285.8|64275.5|64278.3|64265.8|593
1621852200000|2021-05-24 10:30:00|64284.2|64274.2|64290.7|64280.7|64297.8|64287.8|64282.9|64272.9|540
1621852500000|2021-05-24 10:35:00|64290.8|64280.8|64284.4|64274.4|64290.8|64280.8|64281.9|64271.9|335
1621852800000|2021-05-24 10:40:00|64284.5|64274.5|64275.6|64265.6|64284.5|64274.5|64274.8|64264.8|423
1621853100000|2021-05-24 10:45:00|64275.8|64265.8|64278.5|64268.5|64281.3|64271.3|64274.9|64264.9|416
1621853400000|2021-05-24 10:50:00|64278.3|64268.3|64287.3|64277.3|64290.1|64280.1|64278.2|64268.2|535
1621853700000|2021-05-24 10:55:00|64287.4|64277.4|64287.3|64277.3|64289.8|64279.8|64283.9|64273.9|578
1621854000000|2021-05-24 11:00:00|64287|64277|64285.4|64275.4|64290.1|64280.1|64282|64272|578
1621854300000|2021-05-24 11:05:00|64285.6|64275.6|64277.2|64267.2|64285.6|64275.6|64272.3|64262.3|565
1621854600000|2021-05-24 11:10:00|64277.1|64267.1|64272.8|64262.8|64277.7|64267.7|64270.4|64260.4|443
1621854900000|2021-05-24 11:15:00|64272.6|64262.6|64268.8|64258.8|64272.6|64262.6|64264.7|64254.7|487
1621855200000|2021-05-24 11:20:00|64268.9|64258.9|64265.2|64255.2|64270.9|64260.9|64263.8|64253.8|443
1621855500000|2021-05-24 11:25:00|64265.1|64255.1|64271.4|64261.4|64271.5|64261.5|64262.1|64252.1|503
1621855800000|2021-05-24 11:30:00|64271.3|64261.3|64254|64244|64271.3|64261.3|64251.2|64241.2|478
1621856100000|2021-05-24 11:35:00|64254.1|64244.1|64256.8|64246.8|64260|64250|64254.1|64244.1|394
1621856400000|2021-05-24 11:40:00|64256.9|64246.9|64260.4|64250.4|64261.9|64251.9|64256.2|64246.2|385
1621856700000|2021-05-24 11:45:00|64260.3|64250.3|64250.9|64240.9|64260.6|64250.6|64250.7|64240.7|433
1621857000000|2021-05-24 11:50:00|64251|64241|64253.5|64243.5|64255.5|64245.5|64250.6|64240.6|504
1621857300000|2021-05-24 11:55:00|64253.6|64243.6|64251.5|64241.5|64253.6|64243.6|64245.8|64235.8|610
1621857600000|2021-05-24 12:00:00|64251.4|64241.4|64259.9|64249.9|64260.9|64250.9|64249.8|64239.8|598
1621857900000|2021-05-24 12:05:00|64259.7|64249.7|64247.1|64237.1|64259.7|64249.7|64245.6|64235.6|444
1621858200000|2021-05-24 12:10:00|64246.9|64236.9|64241.6|64231.6|64246.9|64236.9|64229.7|64217|610
1621858500000|2021-05-24 12:15:00|64241.7|64231.7|64244.4|64234.4|64248.5|64238.5|64241.3|64231.3|550
1621858800000|2021-05-24 12:20:00|64243.8|64233.8|64252.1|64242.1|64257|64247|64243.3|64233.3|579
1621859100000|2021-05-24 12:25:00|64252.2|64242.2|64247.3|64237.3|64258.1|64248.1|64247.1|64237.1|478
1621859400000|2021-05-24 12:30:00|64247.1|64237.1|64230.9|64220.9|64247.3|64237.3|64230.2|64220.2|591
1621859700000|2021-05-24 12:35:00|64231|64221|64231.3|64221.3|64234.5|64224.5|64226|64216|634
1621860000000|2021-05-24 12:40:00|64231.4|64221.4|64229|64219|64232.6|64222.6|64226|64216|516
1621860300000|2021-05-24 12:45:00|64228.9|64218.9|64232.7|64222.7|64233.2|64223.2|64226.3|64216.3|452
1621860600000|2021-05-24 12:50:00|64232.6|64222.6|64230.5|64220.5|64233.7|64223.7|64227.8|64217.8|493
1621860900000|2021-05-24 12:55:00|64230.6|64220.6|64229.5|64219.5|64238.7|64228.7|64223.8|64213.8|586
1621861200000|2021-05-24 13:00:00|64229.7|64219.7|64237.1|64227.1|64238.6|64228.6|64227.6|64217.6|717
1621861500000|2021-05-24 13:05:00|64237.3|64227.3|64234.9|64224.9|64238.7|64228.7|64231.4|64221.4|519
1621861800000|2021-05-24 13:10:00|64235.6|64225.6|64228|64218|64236.5|64226.5|64225.6|64215.6|656
1621862100000|2021-05-24 13:15:00|64227.8|64217.8|64230|64220|64232|64222|64225.2|64215.2|535
1621862400000|2021-05-24 13:20:00|64229.9|64219.9|64227.4|64217.4|64236.1|64226.1|64227.1|64217.1|533
1621862700000|2021-05-24 13:25:00|64227.5|64217.5|64197.5|64187.5|64228|64218|64195.4|64185.4|500
1621863000000|2021-05-24 13:30:00|64197.2|64187.2|64208.8|64198.8|64210.1|64200.1|64196.8|64186.8|674
1621863300000|2021-05-24 13:35:00|64208.9|64198.9|64186.7|64176.7|64211.4|64201.4|64179|64169|686
1621863600000|2021-05-24 13:40:00|64185.9|64175.9|64187.3|64177.3|64193|64183|64169.5|64159.5|723
1621863900000|2021-05-24 13:45:00|64187.4|64177.4|64182.9|64172.9|64196.7|64186.7|64179.7|64169.7|846
1621864200000|2021-05-24 13:50:00|64183.3|64173.3|64173.1|64163.1|64183.3|64173.3|64172|64162|643
1621864500000|2021-05-24 13:55:00|64173|64163|64171.8|64161.8|64179|64169|64169.8|64159.8|602
1621864800000|2021-05-24 14:00:00|64171.7|64161.7|64179|64169|64181.5|64171.5|64169|64159|675
1621865100000|2021-05-24 14:05:00|64178.7|64168.7|64172.7|64162.7|64179.9|64169.9|64168.8|64158.8|609
1621865400000|2021-05-24 14:10:00|64172.6|64162.6|64166.2|64156.2|64172.9|64162.9|64166.2|64156.2|563
1621865700000|2021-05-24 14:15:00|64165.9|64155.9|64153.3|64143.3|64166.3|64156.3|64146.8|64136.8|683
1621866000000|2021-05-24 14:20:00|64153.2|64143.2|64153.7|64143.7|64156.2|64146.2|64145.4|64135.4|690
1621866300000|2021-05-24 14:25:00|64153.6|64143.6|64155.2|64145.2|64163.6|64153.6|64152.6|64142.6|617
1621866600000|2021-05-24 14:30:00|64154.9|64144.9|64155.7|64145.7|64158.4|64148.4|64152.1|64142.1|627
1621866900000|2021-05-24 14:35:00|64155.8|64145.8|64152.8|64142.8|64159.2|64149.2|64152.4|64142.4|553
1621867200000|2021-05-24 14:40:00|64152.6|64142.6|64144.5|64134.5|64157.1|64147.1|64142.5|64132.5|571
1621867500000|2021-05-24 14:45:00|64144.4|64134.4|64149.6|64139.6|64151.4|64141.4|64141.4|64131.4|677
1621867800000|2021-05-24 14:50:00|64149.4|64139.4|64151.8|64141.8|64155.2|64145.2|64141.8|64131.8|692
1621868100000|2021-05-24 14:55:00|64151.4|64141.4|64135.3|64125.3|64151.5|64141.5|64132.9|64122.9|779
1621868400000|2021-05-24 15:00:00|64134.6|64124.6|64134.9|64124.9|64141.6|64131.6|64126.7|64116.7|793
1621868700000|2021-05-24 15:05:00|64134.8|64124.8|64141.7|64131.7|64143.6|64133.6|64134.1|64124.1|678
1621869000000|2021-05-24 15:10:00|64141.2|64131.2|64153.8|64143.8|64155.8|64145.8|64140.3|64130.3|753
1621869300000|2021-05-24 15:15:00|64153.1|64143.1|64145.5|64135.5|64153.7|64143.7|64143.1|64133.1|570
1621869600000|2021-05-24 15:20:00|64145.6|64135.6|64144|64134|64147.9|64137.9|64140.6|64130.6|566
1621869900000|2021-05-24 15:25:00|64144.3|64134.3|64146|64136|64148.8|64138.8|64143.4|64133.4|553
1621870200000|2021-05-24 15:30:00|64146.1|64136.1|64153|64143|64155.2|64145.2|64143.6|64133.6|575
1621870500000|2021-05-24 15:35:00|64152.8|64142.8|64159.8|64149.8|64160.6|64150.6|64150.3|64140.3|565
1621870800000|2021-05-24 15:40:00|64159.5|64149.5|64157.5|64147.5|64160.3|64150.3|64155.1|64145.1|524
1621871100000|2021-05-24 15:45:00|64157.1|64147.1|64156.3|64146.3|64157.3|64147.3|64152.7|64142.7|547
1621871400000|2021-05-24 15:50:00|64156|64146|64151.4|64141.4|64158.3|64148.3|64148.3|64138.3|485
1621871700000|2021-05-24 15:55:00|64151.3|64141.3|64157.7|64147.7|64158.7|64148.7|64150.6|64140.6|484
1621872000000|2021-05-24 16:00:00|64157.5|64147.5|64151|64141|64157.8|64147.8|64150.5|64140.5|466
1621872300000|2021-05-24 16:05:00|64150.9|64140.9|64156.4|64146.4|64157.8|64147.8|64150.9|64140.9|317
1621872600000|2021-05-24 16:10:00|64156.5|64146.5|64151.4|64141.4|64156.8|64146.8|64150|64140|407
1621872900000|2021-05-24 16:15:00|64152.8|64142.8|64147.5|64137.5|64153|64143|64145.4|64135.4|358
1621873200000|2021-05-24 16:20:00|64147.8|64137.8|64151.2|64141.2|64152|64142|64143.6|64133.6|355
1621873500000|2021-05-24 16:25:00|64151.3|64141.3|64154.9|64144.9|64155.2|64145.2|64149.1|64139.1|428
1621873800000|2021-05-24 16:30:00|64154.7|64144.7|64145.2|64135.2|64155.5|64145.5|64145|64135|544
1621874100000|2021-05-24 16:35:00|64145.1|64135.1|64130|64120|64145.4|64135.4|64128.7|64118.7|600
1621874400000|2021-05-24 16:40:00|64129.9|64119.9|64126.8|64116.8|64130.9|64120.9|64126.6|64116.6|530
1621874700000|2021-05-24 16:45:00|64126.7|64116.7|64120.5|64110.5|64127.1|64117.1|64120.3|64110.3|606
1621875000000|2021-05-24 16:50:00|64120.6|64110.6|64113|64103|64120.8|64110.8|64110.5|64100.5|424
1621875300000|2021-05-24 16:55:00|64112.8|64102.8|64106.1|64096.1|64113.4|64103.4|64106.1|64096.1|341
1621875600000|2021-05-24 17:00:00|64106.2|64096.2|64114.8|64104.8|64116.9|64106.9|64103.5|64093.5|461
1621875900000|2021-05-24 17:05:00|64114.9|64104.9|64122.6|64112.6|64125.3|64115.3|64113.7|64103.7|415
1621876200000|2021-05-24 17:10:00|64122.7|64112.7|64115.5|64105.5|64122.8|64112.8|64114.1|64104.1|391
1621876500000|2021-05-24 17:15:00|64115.3|64105.3|64116.4|64106.4|64122.2|64112.2|64114|64104|337
1621876800000|2021-05-24 17:20:00|64116.5|64106.5|64105.3|64095.3|64116.8|64106.8|64105.2|64095.2|370
1621877100000|2021-05-24 17:25:00|64105.6|64095.6|64102.5|64092.5|64109.6|64099.6|64100.8|64090.8|339
1621877400000|2021-05-24 17:30:00|64102.6|64092.6|64103.2|64093.2|64108.2|64098.2|64101.8|64091.8|422
1621877700000|2021-05-24 17:35:00|64103.1|64093.1|64110.1|64100.1|64111.2|64101.2|64103.1|64093.1|311
1621878000000|2021-05-24 17:40:00|64110.2|64100.2|64109.5|64099.5|64113.7|64103.7|64108.7|64098.7|287
1621878300000|2021-05-24 17:45:00|64109.3|64099.3|64114|64104|64114.3|64104.3|64106.6|64096.6|360
1621878600000|2021-05-24 17:50:00|64114.1|64104.1|64117.2|64107.2|64117.9|64107.9|64112.8|64102.8|341
1621878900000|2021-05-24 17:55:00|64117.1|64107.1|64120.5|64110.5|64123.1|64113.1|64116.1|64106.1|400
1621879200000|2021-05-24 18:00:00|64120.7|64110.7|64116.8|64106.8|64122.7|64112.7|64116.5|64106.5|355
1621879500000|2021-05-24 18:05:00|64116.9|64106.9|64118.6|64108.6|64119.4|64109.4|64115.8|64105.8|284
1621879800000|2021-05-24 18:10:00|64118.7|64108.7|64118.6|64108.6|64119.5|64109.5|64117.8|64107.8|295
1621880100000|2021-05-24 18:15:00|64118.7|64108.7|64117|64107|64118.7|64108.7|64114.9|64104.9|289
1621880400000|2021-05-24 18:20:00|64117.1|64107.1|64121.1|64111.1|64123.2|64113.2|64116.7|64106.7|279
1621880700000|2021-05-24 18:25:00|64121|64111|64121.2|64111.2|64123.9|64113.9|64120|64110|357
1621881000000|2021-05-24 18:30:00|64121.3|64111.3|64118.5|64108.5|64121.9|64111.9|64118.4|64108.4|299
1621881300000|2021-05-24 18:35:00|64118.6|64108.6|64116|64106|64118.9|64108.9|64114.3|64104.3|229
1621881600000|2021-05-24 18:40:00|64116.1|64106.1|64116.3|64106.3|64118.1|64108.1|64116|64106|182
1621881900000|2021-05-24 18:45:00|64115.8|64105.8|64116.7|64106.7|64117.3|64107.3|64115.8|64105.8|215
1621882200000|2021-05-24 18:50:00|64116.6|64106.6|64117.3|64107.3|64117.9|64107.9|64115.9|64105.9|184
1621882500000|2021-05-24 18:55:00|64117.5|64107.5|64115.1|64105.1|64119.5|64109.5|64115.1|64105.1|335
1621882800000|2021-05-24 19:00:00|64115.3|64105.3|64113.1|64103.1|64116|64106|64111.3|64101.3|230
1621883100000|2021-05-24 19:05:00|64113|64103|64100.6|64090.6|64115.8|64105.8|64100.3|64090.3|410
1621883400000|2021-05-24 19:10:00|64100.7|64090.7|64101.3|64091.3|64102.9|64092.9|64100.2|64090.2|303
1621883700000|2021-05-24 19:15:00|64101.4|64091.4|64102.1|64092.1|64105.7|64095.7|64101.1|64091.1|349
1621884000000|2021-05-24 19:20:00|64102|64092|64103.2|64093.2|64105|64095|64100.2|64090.2|362
1621884300000|2021-05-24 19:25:00|64103.5|64093.5|64108.5|64098.5|64111.5|64099.6|64102.5|64091.5|419
1621884600000|2021-05-24 19:30:00|64108.3|64098.3|64108.3|64098.3|64109.5|64099.5|64107.8|64097.8|384
1621884900000|2021-05-24 19:35:00|64108.2|64098.2|64105.3|64095.3|64108.8|64098.8|64104.8|64094.8|258
1621885200000|2021-05-24 19:40:00|64105.4|64095.4|64102.6|64092.6|64107.7|64095.8|64102|64087.7|231
1621885500000|2021-05-24 19:45:00|64102.5|64092.5|64102.3|64092.3|64103.6|64093.6|64100.6|64090.6|301
1621885800000|2021-05-24 19:50:00|64102.2|64092.2|64102.3|64092.3|64103.6|64093.6|64101.9|64091.9|267
1621886100000|2021-05-24 19:55:00|64102.7|64092.7|64101.1|64091.1|64105.8|64092.9|64100.3|64085.6|293
1621886400000|2021-05-24 20:00:00|64101.3|64091.3|64101.1|64091.1|64106.6|64091.9|64100.3|64085.8|229
1621886700000|2021-05-24 20:05:00|64101|64091|64108.5|64088.5|64118.4|64098.4|64097.1|64082.3|362
1621887000000|2021-05-24 20:10:00|64109.3|64089.3|64107.4|64097.4|64112.6|64097.7|64103.1|64088.3|278
1621887300000|2021-05-24 20:15:00|64106.8|64096.8|64103.8|64093.8|64107.4|64097.4|64103.4|64093.4|414
1621887600000|2021-05-24 20:20:00|64103.6|64093.6|64099.6|64089.6|64108.9|64094.1|64099.5|64084.8|385
1621887900000|2021-05-24 20:25:00|64099.7|64089.7|64102.3|64082.3|64103.2|64089.9|64096|64080.9|239
1621888200000|2021-05-24 20:30:00|64102.4|64082.4|64101.5|64081.5|64102.6|64087.8|64097.1|64080.7|232
1621888500000|2021-05-24 20:35:00|64101.6|64081.6|64102.8|64082.8|64106.3|64090|64100|64081.1|206
1621888800000|2021-05-24 20:40:00|64102.5|64082.5|64101.9|64081.9|64102.5|64087|64096|64080.6|169
1621889100000|2021-05-24 20:45:00|64102|64082|64103.4|64083.4|64104.3|64088.2|64096.5|64080.3|118
1621889400000|2021-05-24 20:50:00|64103.2|64083.2|64107.7|64087.7|64108.4|64088.4|64100.8|64080.8|131
1621889700000|2021-05-24 20:55:00|64108.1|64088.1|64106.8|64086.8|64108.7|64088.7|64104.9|64084.9|174
1621890000000|2021-05-24 21:00:00|64106.4|64086.4|64105.9|64085.9|64107.1|64087.1|64105.1|64085.1|47
1621890300000|2021-05-24 21:05:00|64105.7|64085.7|64107.4|64087.4|64110|64087.7|64102.5|64079.3|103
1621890600000|2021-05-24 21:10:00|64107.2|64087.2|64107.2|64087.2|64110.7|64090.7|64103.3|64083.3|110
1621890900000|2021-05-24 21:15:00|64108.5|64088.5|64105.7|64085.7|64109.5|64089.5|64104.8|64084.8|111
1621891200000|2021-05-24 21:20:00|64105.6|64085.6|64106.7|64086.7|64108.9|64088.9|64105.3|64085.3|132
1621891500000|2021-05-24 21:25:00|64107|64087|64106.1|64086.1|64109.4|64089.4|64103.4|64083.4|102
1621891800000|2021-05-24 21:30:00|64106.4|64086.4|64105.8|64085.8|64108.6|64088.6|64105.3|64085.3|119
1621892100000|2021-05-24 21:35:00|64106|64086|64106.8|64086.8|64108.8|64088.8|64105.5|64085.5|98
1621892400000|2021-05-24 21:40:00|64106.7|64086.7|64106.9|64086.9|64108.7|64088.7|64106.2|64086.2|83
1621892700000|2021-05-24 21:45:00|64106.6|64086.6|64109.9|64089.9|64110|64090|64103.7|64083.7|74
1621893000000|2021-05-24 21:50:00|64107.8|64087.8|64108.5|64088.5|64122.4|64090.4|64107|64072.6|99
1621893300000|2021-05-24 21:55:00|64109.3|64089.3|64107.5|64087.5|64116.2|64090.4|64106.7|64079.9|104
1621893600000|2021-05-24 22:00:00|64107.8|64087.8|64134.5|64091.6|64139|64109.7|64106.9|64086.9|283
1621893900000|2021-05-24 22:05:00|64135.4|64091.2|64132.5|64096.7|64136.9|64109.6|64128.2|64088|146
1621894200000|2021-05-24 22:10:00|64128.6|64108.6|64131.8|64095.9|64135|64108.7|64126.6|64088.9|198
1621894500000|2021-05-24 22:15:00|64130.7|64094.6|64130.3|64088.8|64131|64106.7|64112.6|64086.9|315
1621894800000|2021-05-24 22:20:00|64129.7|64088.9|64126.7|64091.9|64132.1|64098.7|64117.5|64088.8|144
1621895100000|2021-05-24 22:25:00|64130.1|64090.9|64123.9|64093|64132.3|64098.1|64114.8|64089.2|148
1621895400000|2021-05-24 22:30:00|64125.4|64097.5|64117|64097|64125.6|64099.1|64115.8|64091|120
1621895700000|2021-05-24 22:35:00|64117.3|64097.3|64117.1|64097.1|64125.7|64098.6|64115.5|64089.7|116
1621896000000|2021-05-24 22:40:00|64124.9|64091.8|64123.9|64103.9|64125.3|64104.6|64117.1|64090.2|128
1621896300000|2021-05-24 22:45:00|64123.1|64103.1|64130.1|64110.1|64131.7|64111.7|64122.5|64102.5|230
1621896600000|2021-05-24 22:50:00|64132.3|64112.3|64130.4|64110.4|64133|64113|64128|64108|163
1621896900000|2021-05-24 22:55:00|64129.6|64109.6|64131.5|64111.5|64132.8|64112.8|64128.9|64108.9|108
1621897200000|2021-05-24 23:00:00|64131.8|64111.8|64126.5|64106.5|64135.5|64115.5|64123.5|64103.5|397
1621897500000|2021-05-24 23:05:00|64126.7|64106.7|64134.6|64114.6|64135.6|64115.6|64124|64104|331
1621897800000|2021-05-24 23:10:00|64134.4|64114.4|64131.6|64111.6|64136.1|64116.1|64128.6|64108.6|268
1621898100000|2021-05-24 23:15:00|64132.8|64112.8|64136|64116|64137.1|64117.1|64131.2|64111.2|261
1621898400000|2021-05-24 23:20:00|64136.1|64116.1|64138.3|64118.3|64139.8|64119.8|64133.4|64113.4|321
1621898700000|2021-05-24 23:25:00|64138.7|64118.7|64137.9|64117.9|64139.7|64119.7|64134.5|64114.5|287
1621899000000|2021-05-24 23:30:00|64138.2|64118.2|64135.6|64115.6|64142.8|64122.8|64132.1|64112.1|239
1621899300000|2021-05-24 23:35:00|64135.2|64115.2|64137.4|64117.4|64141.2|64121.2|64134.3|64114.3|246
1621899600000|2021-05-24 23:40:00|64137.7|64117.7|64141|64121|64143.8|64123.8|64137.5|64117.5|237
1621899900000|2021-05-24 23:45:00|64141.1|64121.1|64143.3|64123.3|64144.2|64124.2|64132.3|64112.3|358
1621900200000|2021-05-24 23:50:00|64143.2|64123.2|64134.7|64114.7|64144|64124|64133.8|64113.8|339
1621900500000|2021-05-24 23:55:00|64134.6|64114.6|64142.6|64122.6|64142.7|64122.7|64134.1|64114.1|298
1621900800000|2021-05-25 00:00:00|64142.4|64122.4|64153.4|64133.4|64156|64136|64142.1|64122.1|391
1621901100000|2021-05-25 00:05:00|64153.3|64133.3|64159.2|64139.2|64160.4|64145.5|64149.6|64131.2|479
1621901400000|2021-05-25 00:10:00|64159.6|64139.6|64145.7|64125.7|64161.1|64146.2|64145.3|64125.3|534
1621901700000|2021-05-25 00:15:00|64145.4|64125.4|64127.8|64107.8|64146|64126|64127.4|64107.4|480
1621902000000|2021-05-25 00:20:00|64127.9|64107.9|64139.5|64119.5|64140.3|64120.3|64121|64101|548
1621902300000|2021-05-25 00:25:00|64139.4|64119.4|64146.3|64126.3|64151|64135.4|64139.4|64119.4|512
1621902600000|2021-05-25 00:30:00|64146.6|64126.6|64139|64119|64147.1|64127.1|64133.1|64116.9|379
1621902900000|2021-05-25 00:35:00|64138.7|64118.7|64132.2|64112.2|64142.3|64126|64126.6|64111.4|456
1621903200000|2021-05-25 00:40:00|64132.4|64112.4|64131.8|64111.8|64136.7|64119.9|64125.7|64107|586
1621903500000|2021-05-25 00:45:00|64131.7|64111.7|64120.5|64100.5|64135|64118.4|64115.3|64095.5|588
1621903800000|2021-05-25 00:50:00|64120.3|64100.3|64097.5|64087.5|64124.8|64106|64095.6|64081.9|680
1621904100000|2021-05-25 00:55:00|64101.4|64081.4|64092|64082|64107.3|64092.4|64087.1|64071.6|711
1621904400000|2021-05-25 01:00:00|64091.8|64081.8|64090.4|64070.4|64096.6|64082.2|64074.9|64062|863
1621904700000|2021-05-25 01:05:00|64090.7|64070.7|64087.9|64077.9|64093.7|64078.6|64083.2|64069.6|655
1621905000000|2021-05-25 01:10:00|64087.7|64077.7|64068.8|64048.8|64092.7|64078.2|64062.8|64043.7|676
1621905300000|2021-05-25 01:15:00|64068.9|64048.9|64079.5|64069.5|64084.6|64070.4|64059.6|64043.3|804
1621905600000|2021-05-25 01:20:00|64079.2|64069.2|64080.1|64070.1|64096.6|64082.5|64078.9|64065.9|747
1621905900000|2021-05-25 01:25:00|64080.2|64070.2|64083.4|64073.4|64085.5|64075.5|64079.9|64069.9|550
1621906200000|2021-05-25 01:30:00|64083.3|64073.3|64033.2|64013.2|64103.4|64093.4|64016.8|63996.8|929
1621906500000|2021-05-25 01:35:00|64032.7|64012.7|64071.8|64061.8|64095.7|64083.2|64025.2|64012.2|931
1621906800000|2021-05-25 01:40:00|64071.7|64061.7|64080.4|64070.4|64092.8|64081.9|64071.7|64061.7|721
1621907100000|2021-05-25 01:45:00|64080.3|64070.3|64078|64058|64096.3|64084.2|64076.1|64058|802
1621907400000|2021-05-25 01:50:00|64077.4|64057.4|64078.3|64068.3|64084.4|64074.1|64070.2|64055.9|692
1621907700000|2021-05-25 01:55:00|64078.4|64068.4|64121.3|64111.3|64126.6|64113.3|64077.4|64067.4|766
1621908000000|2021-05-25 02:00:00|64120.7|64110.7|64113.8|64103.8|64122.5|64111|64102.1|64090.6|782
1621908300000|2021-05-25 02:05:00|64112.4|64102.4|64096.2|64086.2|64119.1|64109.1|64095.9|64085.3|704
1621908600000|2021-05-25 02:10:00|64096.3|64086.3|64081.4|64071.4|64096.6|64086.6|64080.5|64070.5|657
1621908900000|2021-05-25 02:15:00|64081.3|64071.3|64079.8|64069.8|64086.2|64076.2|64077.8|64067.8|583
1621909200000|2021-05-25 02:20:00|64080|64070|64083.4|64073.4|64087.1|64077.1|64078.8|64068.8|568
1621909500000|2021-05-25 02:25:00|64083.5|64073.5|64083.6|64073.6|64086.2|64076.2|64080.3|64070.3|509
1621909800000|2021-05-25 02:30:00|64083.1|64073.1|64094.9|64084.9|64103.7|64093.7|64078.4|64068.4|711
1621910100000|2021-05-25 02:35:00|64094.7|64084.7|64080.2|64070.2|64095.7|64085.7|64072.1|64062.1|659
1621910400000|2021-05-25 02:40:00|64080.1|64070.1|64078.3|64068.3|64083.7|64073.7|64069.1|64059.1|594
1621910700000|2021-05-25 02:45:00|64078.5|64068.5|64082.9|64072.9|64088.1|64078.1|64075.2|64065.2|568
1621911000000|2021-05-25 02:50:00|64083|64073|64082.8|64072.8|64092.8|64082.8|64080.1|64068.4|634
1621911300000|2021-05-25 02:55:00|64082.6|64072.6|64069.8|64059.8|64082.9|64072.9|64069.3|64059.3|648
1621911600000|2021-05-25 03:00:00|64070|64060|64081.1|64071.1|64083.8|64073.8|64066.3|64056.3|619
1621911900000|2021-05-25 03:05:00|64081|64071|64071.4|64061.4|64082.3|64072.3|64067.5|64057.5|599
1621912200000|2021-05-25 03:10:00|64071.7|64061.7|64070.8|64060.8|64077.3|64067.3|64065.8|64055.8|596
1621912500000|2021-05-25 03:15:00|64070.3|64060.3|64071.1|64061.1|64078|64068|64065.9|64055.9|551
1621912800000|2021-05-25 03:20:00|64071|64061|64072.7|64062.7|64073.5|64063.5|64065.3|64055.3|589
1621913100000|2021-05-25 03:25:00|64072.6|64062.6|64075.3|64065.3|64079.3|64069.3|64064.3|64054.3|621
1621913400000|2021-05-25 03:30:00|64075.6|64065.6|64072.6|64062.6|64082.8|64072.8|64067.8|64057.8|570
1621913700000|2021-05-25 03:35:00|64072.3|64062.3|64082|64072|64084.2|64074.2|64072|64062|499
1621914000000|2021-05-25 03:40:00|64081.9|64071.9|64077.3|64067.3|64084.2|64074.2|64071.7|64056.8|499
1621914300000|2021-05-25 03:45:00|64077.4|64067.4|64070.7|64060.7|64080.7|64070.7|64070.7|64060.7|515
1621914600000|2021-05-25 03:50:00|64070.8|64060.8|64070.1|64060.1|64071.4|64061.4|64067|64057|466
1621914900000|2021-05-25 03:55:00|64069.5|64059.5|64063.1|64053.1|64075.4|64065.4|64062.7|64052.7|475
1621915200000|2021-05-25 04:00:00|64062.8|64052.8|64069.8|64059.8|64071.4|64061.4|64061.6|64051.6|463
1621915500000|2021-05-25 04:05:00|64069.7|64059.7|64070.8|64060.8|64073.4|64063.4|64068.4|64058.4|382
1621915800000|2021-05-25 04:10:00|64070.7|64060.7|64067|64057|64073.7|64063.7|64065.5|64055.5|385
1621916100000|2021-05-25 04:15:00|64066.9|64056.9|64057.3|64047.3|64067.1|64057.1|64053.9|64043.9|460
1621916400000|2021-05-25 04:20:00|64057.5|64047.5|64061.8|64051.8|64061.9|64051.9|64053.9|64043.9|452
1621916700000|2021-05-25 04:25:00|64061.7|64051.7|64066.3|64056.3|64070.7|64060.7|64060.6|64046.2|470
1621917000000|2021-05-25 04:30:00|64066.4|64056.4|64070.3|64060.3|64071.1|64061.1|64065.5|64055.5|395
1621917300000|2021-05-25 04:35:00|64070.4|64060.4|64069.1|64059.1|64072.5|64062.5|64068.3|64058.3|394
1621917600000|2021-05-25 04:40:00|64069|64059|64068.7|64058.7|64069.9|64059.9|64066.9|64056.9|331
1621917900000|2021-05-25 04:45:00|64069|64059|64059.7|64049.7|64073.4|64059.5|64059.7|64049.7|471
1621918200000|2021-05-25 04:50:00|64059.6|64049.6|64056.4|64046.4|64059.6|64049.6|64052.7|64042.7|383
1621918500000|2021-05-25 04:55:00|64056.5|64046.5|64055.6|64045.6|64060.1|64050.1|64054.8|64044.8|435
1621918800000|2021-05-25 05:00:00|64055.5|64045.5|64057.8|64047.8|64065.6|64055.6|64054.9|64044.9|451
1621919100000|2021-05-25 05:05:00|64057.5|64047.5|64071.3|64061.3|64071.9|64061.9|64057.4|64047.4|326
1621919400000|2021-05-25 05:10:00|64069.6|64059.6|64066.8|64056.8|64071.9|64061.9|64066.5|64056.5|343
1621919700000|2021-05-25 05:15:00|64066.7|64056.7|64067.2|64057.2|64068.9|64058.9|64065.4|64055.4|275
1621920000000|2021-05-25 05:20:00|64067.1|64057.1|64061.9|64051.9|64067.6|64057.6|64061.2|64051.2|353
1621920300000|2021-05-25 05:25:00|64061.7|64051.7|64065.9|64055.9|64067.1|64057.1|64061.7|64051.7|320
1621920600000|2021-05-25 05:30:00|64065.8|64055.8|64062.6|64052.6|64067.1|64057.1|64060.4|64050.4|481
1621920900000|2021-05-25 05:35:00|64062.7|64052.7|64061.1|64051.1|64066.3|64056.3|64059.7|64049.7|534
1621921200000|2021-05-25 05:40:00|64061.2|64051.2|64074.2|64064.2|64076.3|64066.3|64061|64051|509
1621921500000|2021-05-25 05:45:00|64074|64064|64071.1|64061.1|64076.8|64066.8|64070.9|64060.9|459
1621921800000|2021-05-25 05:50:00|64071|64061|64063.2|64053.2|64073.5|64063.5|64062.6|64052.6|513
1621922100000|2021-05-25 05:55:00|64063.3|64053.3|64068|64058|64082.5|64072.5|64055.6|64045.6|739
1621922400000|2021-05-25 06:00:00|64067.9|64057.9|64067.7|64057.7|64077.9|64067.9|64065.9|64055.9|644
1621922700000|2021-05-25 06:05:00|64067.8|64057.8|64069.4|64059.4|64073.4|64063.4|64067.7|64057.7|643
1621923000000|2021-05-25 06:10:00|64069.5|64059.5|64063.8|64053.8|64070.9|64060.9|64061.3|64051.3|619
1621923300000|2021-05-25 06:15:00|64064|64054|64033.3|64023.3|64065.4|64055.4|64032.3|64022.3|785
1621923600000|2021-05-25 06:20:00|64033.4|64023.4|63968.6|63948.6|64034.7|64024.7|63949|63929|907
1621923900000|2021-05-25 06:25:00|63968.5|63948.5|63998.1|63988.1|64000.1|63988.4|63962.2|63947.2|888
1621924200000|2021-05-25 06:30:00|64004.4|63984.4|63977.6|63967.6|64005.7|63988.8|63955.9|63945.9|818
1621924500000|2021-05-25 06:35:00|63977.4|63967.4|63975.2|63965.2|63980.7|63970.7|63970|63960|729
1621924800000|2021-05-25 06:40:00|63974.7|63964.7|63948.7|63938.7|63976.6|63966.6|63947.5|63937.5|826
1621925100000|2021-05-25 06:45:00|63948.8|63938.8|63974.3|63964.3|63977.9|63967.9|63941.8|63931.8|854
1621925400000|2021-05-25 06:50:00|63974.4|63964.4|63972.1|63962.1|63984.3|63974.3|63969.1|63959.1|775
1621925700000|2021-05-25 06:55:00|63971.8|63961.8|63980.4|63970.4|63984.5|63974.5|63967.1|63957.1|838
1621926000000|2021-05-25 07:00:00|63980.6|63970.6|63938.7|63918.7|63981.1|63971.1|63929.7|63911.4|843
1621926300000|2021-05-25 07:05:00|63939.2|63919.2|63965.3|63955.3|63973.2|63963.2|63934.1|63919.2|870
1621926600000|2021-05-25 07:10:00|63964.6|63954.6|63973.2|63963.2|63976|63966|63957|63947|803
1621926900000|2021-05-25 07:15:00|63972.8|63962.8|63971.7|63961.7|63977.2|63967.2|63963.5|63953.5|690
1621927200000|2021-05-25 07:20:00|63971.6|63961.6|63971.6|63961.6|63980.1|63970.1|63967.1|63957.1|672
1621927500000|2021-05-25 07:25:00|63971.7|63961.7|63961.9|63951.9|63971.7|63961.7|63954.4|63944.4|626
1621927800000|2021-05-25 07:30:00|63961.7|63951.7|63975.2|63965.2|63977|63967|63954.3|63944.3|777
1621928100000|2021-05-25 07:35:00|63975.6|63965.6|63981.5|63971.5|64002.2|63992.2|63973.4|63963.4|794
1621928400000|2021-05-25 07:40:00|63981.6|63971.6|63998.7|63988.7|63999|63989|63975.8|63965.8|704
1621928700000|2021-05-25 07:45:00|63998.5|63988.5|63990.8|63980.8|64007.1|63997.1|63989.8|63979.8|710
1621929000000|2021-05-25 07:50:00|63990.7|63980.7|64001.1|63991.1|64011.7|64001.7|63986.7|63976.7|753
1621929300000|2021-05-25 07:55:00|64000.8|63990.8|64003.1|63993.1|64008.9|63998.9|63995.2|63985.2|737
1621929600000|2021-05-25 08:00:00|64003|63993|63997.7|63987.7|64014.5|64000.3|63996.3|63986.3|745
1621929900000|2021-05-25 08:05:00|63997.8|63987.8|64030.4|64020.4|64030.9|64020.8|63984.4|63974.4|784
1621930200000|2021-05-25 08:10:00|64030.6|64020.6|64007.9|63997.9|64043.8|64033.8|64007.5|63997.5|794
1621930500000|2021-05-25 08:15:00|64007.8|63997.8|64018.6|64008.6|64024.9|64014.9|64002.4|63992.4|692
1621930800000|2021-05-25 08:20:00|64018.7|64008.7|64021.4|64011.4|64038.3|64028.3|64018.1|64008.1|770
1621931100000|2021-05-25 08:25:00|64021|64011|64010.7|64000.7|64030.8|64020.8|64001.3|63991.3|809
1621931400000|2021-05-25 08:30:00|64010.6|64000.6|64021.4|64011.4|64023.2|64013.2|63997.5|63987.5|729
1621931700000|2021-05-25 08:35:00|64021.1|64011.1|64011.4|64001.4|64024.5|64014.5|64007|63997|650
1621932000000|2021-05-25 08:40:00|64011.3|64001.3|64002.4|63992.4|64012.5|64002.5|63998.8|63988.8|537
1621932300000|2021-05-25 08:45:00|64002.6|63992.6|63994.2|63984.2|64005.7|63995.7|63990|63980|621
1621932600000|2021-05-25 08:50:00|63994.1|63984.1|63998.7|63988.7|64000.7|63990.7|63987.3|63977.3|576
1621932900000|2021-05-25 08:55:00|63998.5|63988.5|63994.7|63984.7|64004.1|63994.1|63987.9|63977.9|684
1621933200000|2021-05-25 09:00:00|63994.4|63984.4|63991.3|63981.3|63997.7|63987.7|63990.3|63980.3|632
1621933500000|2021-05-25 09:05:00|63991.5|63981.5|63983.7|63973.7|63993.2|63983.2|63980.7|63970.7|619
1621933800000|2021-05-25 09:10:00|63983.5|63973.5|63985.5|63975.5|63985.8|63975.8|63980.1|63970.1|598
1621934100000|2021-05-25 09:15:00|63985.7|63975.7|63980.8|63970.8|63990.3|63980.3|63980.5|63970.5|518
1621934400000|2021-05-25 09:20:00|63980.7|63970.7|63989.8|63979.8|63991.4|63981.4|63979.8|63969.8|495
1621934700000|2021-05-25 09:25:00|63990|63980|63987|63977|63993.4|63983.4|63983.6|63973.6|534
1621935000000|2021-05-25 09:30:00|63987.2|63977.2|63999.7|63989.7|64008.2|63998.2|63987|63977|611
1621935300000|2021-05-25 09:35:00|63999.8|63989.8|64002.4|63992.4|64003.1|63993.1|63997.7|63987.7|506
1621935600000|2021-05-25 09:40:00|64002.5|63992.5|63983|63973|64004.3|63994.3|63983|63973|518
1621935900000|2021-05-25 09:45:00|63982.9|63972.9|63988.9|63978.9|63994.6|63984.6|63982.9|63972.9|599
1621936200000|2021-05-25 09:50:00|63988.6|63978.6|63987|63977|63990.4|63980.4|63979.9|63969.9|558
1621936500000|2021-05-25 09:55:00|63986.9|63976.9|63985.7|63975.7|63991.3|63977|63982.3|63971|447
1621936800000|2021-05-25 10:00:00|63985.8|63975.8|63992.2|63982.2|63992.8|63982.8|63985.5|63975.5|486
1621937100000|2021-05-25 10:05:00|63992.4|63982.4|63996.8|63986.8|64003.7|63993.7|63992.1|63982.1|524
1621937400000|2021-05-25 10:10:00|63996.6|63986.6|63995.6|63985.6|64002.4|63992.4|63994.9|63984.9|375
1621937700000|2021-05-25 10:15:00|63994.7|63984.7|64002.3|63992.3|64011.1|64001.1|63989.2|63979.2|523
1621938000000|2021-05-25 10:20:00|64002.2|63992.2|63998.9|63988.9|64008.2|63998.2|63998.5|63988.5|483
1621938300000|2021-05-25 10:25:00|63999|63989|63994.7|63984.7|63999.1|63989.1|63993.8|63983.8|422
1621938600000|2021-05-25 10:30:00|63994.9|63984.9|64013.8|64003.8|64015.1|64005.1|63994.5|63984.5|459
1621938900000|2021-05-25 10:35:00|64013.9|64003.9|64003.7|63993.7|64014.8|64004.8|64003.2|63993.2|535
1621939200000|2021-05-25 10:40:00|64003.6|63993.6|63997.7|63987.7|64008.3|63998.3|63997.1|63987.1|400
1621939500000|2021-05-25 10:45:00|63997.9|63987.9|64003.9|63993.9|64004.1|63994.1|63994.2|63984.2|428
1621939800000|2021-05-25 10:50:00|64003.8|63993.8|63996.6|63986.6|64006|63996|63993|63983|501
1621940100000|2021-05-25 10:55:00|63996.4|63986.4|64007.8|63997.8|64008.1|63998.1|63996.3|63986.3|390
1621940400000|2021-05-25 11:00:00|64008.1|63998.1|64012.9|64002.9|64015.3|64005.3|64006.1|63996.1|540
1621940700000|2021-05-25 11:05:00|64012.8|64002.8|63994|63984|64014.8|64004.8|63990.4|63980.4|594
1621941000000|2021-05-25 11:10:00|63994.1|63984.1|63993.5|63983.5|63995.4|63985.4|63991|63981|397
1621941300000|2021-05-25 11:15:00|63993.4|63983.4|63991.8|63981.8|63994.1|63984.1|63991.5|63981.5|311
1621941600000|2021-05-25 11:20:00|63991.9|63981.9|63994.8|63984.8|64000.6|63989.7|63991.4|63980.6|403
1621941900000|2021-05-25 11:25:00|63994.7|63984.7|63987.5|63977.5|63994.7|63984.7|63986.4|63976.4|488
1621942200000|2021-05-25 11:30:00|63987.3|63977.3|63994.9|63984.9|63999.1|63989.1|63984.6|63974.6|505
1621942500000|2021-05-25 11:35:00|63995.1|63985.1|63998.3|63988.3|63998.6|63988.6|63992.9|63982.9|429
1621942800000|2021-05-25 11:40:00|63998.5|63988.5|63996.4|63986.4|64001|63991|63995.9|63985.9|388
1621943100000|2021-05-25 11:45:00|63996.3|63986.3|63991.4|63981.4|64000.6|63988.1|63986.5|63976.5|499
1621943400000|2021-05-25 11:50:00|63990.8|63980.8|63993.1|63983.1|63996.2|63986.2|63989.2|63979.2|515
1621943700000|2021-05-25 11:55:00|63993.2|63983.2|63989.5|63979.5|63993.6|63983.6|63979.3|63969.3|561
1621944000000|2021-05-25 12:00:00|63989.8|63979.8|63983.8|63973.8|63991.8|63981.8|63983.6|63973.6|633
1621944300000|2021-05-25 12:05:00|63983.9|63973.9|63982.6|63972.6|63985|63975|63978.7|63968.7|573
1621944600000|2021-05-25 12:10:00|63983.1|63973.1|63978.7|63968.7|63987.4|63977.4|63976.4|63966.4|556
1621944900000|2021-05-25 12:15:00|63978.8|63968.8|63983.3|63973.3|63987.8|63977.8|63976.8|63966.8|628
1621945200000|2021-05-25 12:20:00|63983|63973|63989.4|63979.4|63993.1|63983.1|63982.8|63972.8|646
1621945500000|2021-05-25 12:25:00|63989.3|63979.3|63986|63976|63993.2|63983.2|63981.2|63971.2|580
1621945800000|2021-05-25 12:30:00|63986.3|63976.3|64004.6|63994.6|64005.5|63995.5|63982.9|63972.9|660
1621946100000|2021-05-25 12:35:00|64004.4|63994.4|64004.4|63994.4|64016.9|64006.9|64000.4|63990.4|644
1621946400000|2021-05-25 12:40:00|64004.2|63994.2|64006.9|63996.9|64007.6|63997.6|63999.3|63989.3|587
1621946700000|2021-05-25 12:45:00|64007|63997|64010.3|64000.3|64013.2|64003.2|64003|63993|571
1621947000000|2021-05-25 12:50:00|64010.9|64000.9|64033.2|64023.2|64035.2|64025.2|64008.8|63998.8|710
1621947300000|2021-05-25 12:55:00|64033.3|64023.3|64027.6|64017.6|64035.8|64024.9|64024|64014|799
1621947600000|2021-05-25 13:00:00|64027.9|64017.9|64035.2|64025.2|64037.4|64027.4|64027.9|64017.9|769
1621947900000|2021-05-25 13:05:00|64034.9|64024.9|64028|64018|64035.5|64025.5|64023.6|64013.6|730
1621948200000|2021-05-25 13:10:00|64027.8|64017.8|64020|64010|64028.1|64018.1|64018.7|64008.7|737
1621948500000|2021-05-25 13:15:00|64020.1|64010.1|64024.6|64014.6|64027.9|64017.9|64009.2|63999.2|743
1621948800000|2021-05-25 13:20:00|64024.7|64014.7|64024.3|64014.3|64032.1|64022.1|64023.1|64013.1|693
1621949100000|2021-05-25 13:25:00|64024.2|64014.2|64023.8|64013.8|64025.7|64015.7|64016|64006|631
1621949400000|2021-05-25 13:30:00|64024.6|64014.6|64042.9|64032.9|64044.4|64034.4|64023.3|64013.3|601
1621949700000|2021-05-25 13:35:00|64042.8|64032.8|64027.8|64017.8|64045|64035|64021.7|64011.7|637
1621950000000|2021-05-25 13:40:00|64027.7|64017.7|64008.9|63998.9|64029|64019|64003.5|63993.5|613
1621950300000|2021-05-25 13:45:00|64008.8|63998.8|64023.3|64013.3|64023.9|64013.9|64002|63992|643
1621950600000|2021-05-25 13:50:00|64023.1|64013.1|64024.2|64014.2|64031.9|64021.9|64017.6|64007.6|571
1621950900000|2021-05-25 13:55:00|64024|64014|64035.7|64015.7|64037.8|64023.5|64013.5|64003.5|544
1621951200000|2021-05-25 14:00:00|64031|64021|64014.3|64004.3|64041.8|64031.8|64013.9|64003.9|688
1621951500000|2021-05-25 14:05:00|64014|64004|64024.4|64014.4|64027|64017|64014|64004|678
1621951800000|2021-05-25 14:10:00|64024.6|64014.6|64022.7|64012.7|64033.3|64023.3|64020.7|64010.7|597
1621952100000|2021-05-25 14:15:00|64022.8|64012.8|64040.1|64030.1|64040.3|64030.3|64022.6|64012.6|647
1621952400000|2021-05-25 14:20:00|64040.2|64030.2|64030.2|64020.2|64043.1|64033.1|64027.9|64017.9|737
1621952700000|2021-05-25 14:25:00|64030.1|64020.1|64033.6|64023.6|64042.5|64032.5|64029.6|64019.6|681
1621953000000|2021-05-25 14:30:00|64033.7|64023.7|64039.5|64029.5|64040.1|64030.1|64025.8|64015.8|770
1621953300000|2021-05-25 14:35:00|64039.3|64029.3|64044.7|64034.7|64048.7|64038.7|64037.5|64027.5|656
1621953600000|2021-05-25 14:40:00|64044.6|64034.6|64043.2|64033.2|64049.5|64039.5|64041.1|64031.1|734
1621953900000|2021-05-25 14:45:00|64043.4|64033.4|64031.3|64021.3|64046.7|64036.7|64027.3|64017.3|733
1621954200000|2021-05-25 14:50:00|64031.4|64021.4|64054|64044|64058|64048|64031.4|64021.4|675
1621954500000|2021-05-25 14:55:00|64054.3|64044.3|64043.6|64033.6|64055.4|64045.4|64042.4|64032.4|738
1621954800000|2021-05-25 15:00:00|64043.7|64033.7|64054.1|64044.1|64056|64046|64042.8|64032.8|759
1621955100000|2021-05-25 15:05:00|64054.4|64044.4|64075.7|64065.7|64075.7|64065.7|64053.7|64043.7|831
1621955400000|2021-05-25 15:10:00|64076.2|64066.2|64073.7|64063.7|64079.1|64069.1|64069.2|64059.2|701
1621955700000|2021-05-25 15:15:00|64072.7|64062.7|64082.5|64072.5|64083.2|64073.2|64072.5|64062.5|710
1621956000000|2021-05-25 15:20:00|64082.6|64072.6|64086.2|64076.2|64090.8|64080.8|64079.4|64069.4|747
1621956300000|2021-05-25 15:25:00|64086.1|64076.1|64096.6|64086.6|64099.7|64089.7|64086.1|64076.1|702
1621956600000|2021-05-25 15:30:00|64096.7|64086.7|64091.6|64081.6|64097.8|64087.8|64086.6|64076.6|718
1621956900000|2021-05-25 15:35:00|64092.1|64082.1|64088|64078|64094.5|64084.5|64084.7|64074.7|589
1621957200000|2021-05-25 15:40:00|64088.1|64078.1|64087.3|64077.3|64093.5|64083.5|64086.3|64076.3|547
1621957500000|2021-05-25 15:45:00|64087.1|64077.1|64083.2|64073.2|64090|64080|64080.5|64070.5|598
1621957800000|2021-05-25 15:50:00|64082.9|64072.9|64095|64085|64096|64086|64081|64071|616
1621958100000|2021-05-25 15:55:00|64095.1|64085.1|64086.7|64076.7|64098.8|64088.8|64086.3|64076.3|627
1621958400000|2021-05-25 16:00:00|64086.6|64076.6|64115.7|64105.7|64122.3|64108.9|64086.6|64076.6|652
1621958700000|2021-05-25 16:05:00|64115.1|64105.1|64112.5|64102.5|64132.8|64122.8|64111.4|64101.4|722
1621959000000|2021-05-25 16:10:00|64112.6|64102.6|64103|64093|64114.8|64104.8|64100.7|64090.7|527
1621959300000|2021-05-25 16:15:00|64103.1|64093.1|64105|64095|64109.5|64099.5|64099|64089|487
1621959600000|2021-05-25 16:20:00|64105.1|64095.1|64103.1|64093.1|64106.4|64096.4|64099.1|64089.1|467
1621959900000|2021-05-25 16:25:00|64103|64093|64092|64082|64103.7|64093.7|64091.2|64081.2|479
1621960200000|2021-05-25 16:30:00|64091.9|64081.9|64093.6|64083.6|64094|64084|64087.1|64077.1|477
1621960500000|2021-05-25 16:35:00|64093.1|64083.1|64093.8|64083.8|64098.9|64088.9|64092|64082|508
1621960800000|2021-05-25 16:40:00|64093.9|64083.9|64091.6|64081.6|64096.3|64086.3|64091.1|64081.1|412
1621961100000|2021-05-25 16:45:00|64091.5|64081.5|64100.9|64090.9|64101.5|64091.5|64091.4|64081.4|368
1621961400000|2021-05-25 16:50:00|64100.8|64090.8|64090.9|64080.9|64101|64091|64086.4|64076.4|451
1621961700000|2021-05-25 16:55:00|64090.7|64080.7|64085.6|64075.6|64090.7|64080.7|64083.3|64073.3|435
1621962000000|2021-05-25 17:00:00|64086.3|64076.3|64094.9|64084.9|64096.3|64086.3|64086.3|64076.3|628
1621962300000|2021-05-25 17:05:00|64095.1|64085.1|64089.4|64079.4|64096.9|64086.9|64087.8|64077.8|516
1621962600000|2021-05-25 17:10:00|64089.5|64079.5|64082.7|64072.7|64090.2|64080.2|64082.2|64072.2|534
1621962900000|2021-05-25 17:15:00|64082.6|64072.6|64076.6|64066.6|64083.8|64073.8|64076.1|64066.1|525
1621963200000|2021-05-25 17:20:00|64076.5|64066.5|64074.6|64064.6|64076.9|64066.9|64071.6|64061.6|482
1621963500000|2021-05-25 17:25:00|64074.9|64064.9|64074.9|64064.9|64080.1|64070.1|64074.8|64064.8|480
1621963800000|2021-05-25 17:30:00|64075|64065|64071.7|64061.7|64075.5|64065.5|64067.3|64057.3|494
1621964100000|2021-05-25 17:35:00|64071.6|64061.6|64082|64072|64082.2|64072.2|64071.3|64061.3|473
1621964400000|2021-05-25 17:40:00|64081.9|64071.9|64079.5|64069.5|64086.9|64076.9|64078.7|64068.7|421
1621964700000|2021-05-25 17:45:00|64079.3|64069.3|64080.4|64070.4|64081.3|64071.3|64077.7|64067.7|499
1621965000000|2021-05-25 17:50:00|64080.3|64070.3|64084.7|64074.7|64091.3|64081.3|64079.2|64069.2|523
1621965300000|2021-05-25 17:55:00|64084.5|64074.5|64088.7|64078.7|64090.3|64080.3|64080.2|64070.2|515
1621965600000|2021-05-25 18:00:00|64088.6|64078.6|64099.8|64089.8|64101.2|64091.2|64086.4|64076.4|580
1621965900000|2021-05-25 18:05:00|64099.5|64089.5|64106.8|64096.8|64112.6|64100.3|64098.5|64088.5|571
1621966200000|2021-05-25 18:10:00|64107.1|64097.1|64105.3|64095.3|64111.1|64101.1|64101.7|64089.1|489
1621966500000|2021-05-25 18:15:00|64105.1|64095.1|64119.2|64109.2|64124|64114|64105.1|64095.1|430
1621966800000|2021-05-25 18:20:00|64118.8|64108.8|64123.8|64113.8|64124.2|64114.2|64113|64101.8|478
1621967100000|2021-05-25 18:25:00|64123.7|64113.7|64120.8|64110.8|64126.1|64116.1|64118|64108|499
1621967400000|2021-05-25 18:30:00|64120.9|64110.9|64105.8|64095.8|64122.9|64112.9|64103.6|64093.6|577
1621967700000|2021-05-25 18:35:00|64105.7|64095.7|64102|64092|64107.3|64097.3|64099.4|64089.4|370
1621968000000|2021-05-25 18:40:00|64102.3|64092.3|64099.4|64089.4|64103.1|64093.1|64093.8|64083.8|432
1621968300000|2021-05-25 18:45:00|64099.3|64089.3|64101.9|64091.9|64103.5|64093.5|64096.9|64086.9|296
1621968600000|2021-05-25 18:50:00|64101.8|64091.8|64109|64099|64111|64101|64101.8|64091.8|385
1621968900000|2021-05-25 18:55:00|64109.7|64099.7|64096.4|64086.4|64109.7|64099.7|64093.8|64083.8|441
1621969200000|2021-05-25 19:00:00|64096.3|64086.3|64107.6|64097.6|64109.5|64099.5|64096.3|64086.3|436
1621969500000|2021-05-25 19:05:00|64107.7|64097.7|64098|64088|64109.4|64098.2|64096.7|64086.7|415
1621969800000|2021-05-25 19:10:00|64097.9|64087.9|64101.7|64091.7|64101.8|64091.8|64095.3|64085.3|329
1621970100000|2021-05-25 19:15:00|64101.5|64091.5|64097.8|64087.8|64104.6|64091.7|64097|64082.6|344
1621970400000|2021-05-25 19:20:00|64098|64088|64096.3|64086.3|64098.6|64088.6|64094.2|64084.2|293
1621970700000|2021-05-25 19:25:00|64096.4|64086.4|64097.1|64087.1|64100.9|64087.5|64093.8|64080.9|283
1621971000000|2021-05-25 19:30:00|64097|64087|64106.9|64096.9|64113.8|64098.7|64096.8|64086.8|313
1621971300000|2021-05-25 19:35:00|64107|64097|64106.9|64096.9|64112.2|64098.7|64105.8|64091.6|293
1621971600000|2021-05-25 19:40:00|64107|64097|64113|64093|64113.4|64098.7|64106.2|64091.8|251
1621971900000|2021-05-25 19:45:00|64113.1|64093.1|64105.8|64095.8|64113.1|64097|64104.5|64090.8|297
1621972200000|2021-05-25 19:50:00|64105.7|64095.7|64107.4|64097.4|64110.9|64100.9|64103.4|64093.4|378
1621972500000|2021-05-25 19:55:00|64105.7|64095.7|64101.2|64091.2|64108.8|64095.8|64098.5|64085.3|384
1621972800000|2021-05-25 20:00:00|64101.1|64091.1|64103|64093|64108.5|64093.6|64100.6|64086.7|247
1621973100000|2021-05-25 20:05:00|64102.9|64092.9|64106.8|64096.8|64112.6|64097.3|64102.3|64092|141
1621973400000|2021-05-25 20:10:00|64106.9|64096.9|64109.2|64099.2|64115.9|64099.8|64105.1|64090.2|280
1621973700000|2021-05-25 20:15:00|64109.1|64099.1|64109.2|64089.2|64115.2|64100.6|64105.2|64088.8|334
1621974000000|2021-05-25 20:20:00|64109.4|64089.4|64105.4|64095.4|64111.8|64095.8|64103.9|64088.3|113
1621974300000|2021-05-25 20:25:00|64105.3|64095.3|64110.5|64090.5|64111.4|64096.4|64105.1|64090.1|124
1621974600000|2021-05-25 20:30:00|64110.1|64090.1|64109.5|64089.5|64110.4|64095.6|64104.5|64088|229
1621974900000|2021-05-25 20:35:00|64109.4|64089.4|64104.5|64084.5|64110.3|64095.5|64103.6|64083.6|216
1621975200000|2021-05-25 20:40:00|64104.7|64084.7|64108.1|64088.1|64109.5|64090.3|64100.3|64083.9|220
1621975500000|2021-05-25 20:45:00|64108.2|64088.2|64124.7|64104.7|64124.7|64104.7|64108.1|64088.1|349
1621975800000|2021-05-25 20:50:00|64123.5|64103.5|64129.8|64109.8|64133.4|64113.4|64119.2|64099.2|261
1621976100000|2021-05-25 20:55:00|64130.4|64110.4|64131|64097.7|64140.2|64120.2|64119.2|64097.7|453
1621976400000|2021-05-25 21:00:00|64131.8|64086.5|64125.2|64088.3|64133.9|64091.1|64120.8|64080.6|328
1621976700000|2021-05-25 21:05:00|64144.7|64084.9|64114.4|64080.7|64157.4|64109.6|64100.7|64071.2|239
1621977000000|2021-05-25 21:10:00|64112|64077.5|64143.5|64084.8|64144.5|64095.7|64111.1|64069.7|171
1621977300000|2021-05-25 21:15:00|64139.3|64087.4|64122.5|64083.2|64139.3|64097.9|64112.9|64071.4|105
1621977600000|2021-05-25 21:20:00|64120.8|64080.6|64120.8|64080.4|64131.2|64097.9|64113.5|64079.8|109
1621977900000|2021-05-25 21:25:00|64114.3|64094.3|64116.8|64096.8|64129.4|64097.9|64114.3|64079.8|98
1621978200000|2021-05-25 21:30:00|64111|64091|64120.2|64087.5|64132.4|64099.2|64111|64080.6|112
1621978500000|2021-05-25 21:35:00|64117.2|64097.2|64116.8|64096.8|64127.2|64099.3|64109.9|64082.2|127
1621978800000|2021-05-25 21:40:00|64117.2|64097.2|64114.5|64094.5|64129.8|64099|64110.1|64082.2|116
1621979100000|2021-05-25 21:45:00|64116.9|64096.9|64122.1|64087.2|64122.7|64097.5|64110.3|64082.9|135
1621979400000|2021-05-25 21:50:00|64115.9|64095.9|64120.2|64089|64129.9|64101.6|64114.7|64084.6|152
1621979700000|2021-05-25 21:55:00|64120.3|64089.1|64117.1|64097.1|64136.7|64099.2|64110.8|64080|150
1621980000000|2021-05-25 22:00:00|64117.2|64097.2|64126.1|64088.3|64135.6|64097.2|64111.4|64083.6|256
1621980300000|2021-05-25 22:05:00|64126.5|64088|64132|64087|64134|64094.6|64122.9|64085.2|305
1621980600000|2021-05-25 22:10:00|64133.4|64094|64127.9|64088|64136.1|64094|64123.2|64084.9|262
1621980900000|2021-05-25 22:15:00|64132.6|64090.8|64125|64085.5|64134.8|64095.6|64119.6|64081.4|259
1621981200000|2021-05-25 22:20:00|64124.6|64083.9|64134|64099.9|64138.8|64108.2|64120.1|64082.6|308
1621981500000|2021-05-25 22:25:00|64133.6|64099|64128.8|64108.8|64137.1|64110.9|64122.6|64097|236
1621981800000|2021-05-25 22:30:00|64128.9|64108.9|64133.2|64098.2|64137.1|64110.2|64122.8|64095.7|225
1621982100000|2021-05-25 22:35:00|64124.9|64104.9|64124.3|64104.3|64138.1|64107.3|64120.9|64093.3|211
1621982400000|2021-05-25 22:40:00|64123.9|64103.9|64129|64092.1|64136.8|64106.3|64119.1|64087.8|284
1621982700000|2021-05-25 22:45:00|64129.3|64089.8|64121.1|64101.1|64133.8|64104.2|64119.6|64089.4|296
1621983000000|2021-05-25 22:50:00|64131.4|64100.4|64121.8|64101.8|64131.4|64105.2|64119.5|64095.1|239
1621983300000|2021-05-25 22:55:00|64121.9|64101.9|64118.9|64098.9|64125.3|64105.3|64118.4|64098.4|163
1621983600000|2021-05-25 23:00:00|64121.1|64101.1|64124|64104|64130.1|64107.8|64119.4|64094.5|289
1621983900000|2021-05-25 23:05:00|64124.2|64104.2|64118.7|64098.7|64126.1|64106.1|64118|64098|185
1621984200000|2021-05-25 23:10:00|64119.8|64099.8|64115|64095|64120.4|64100.4|64108.9|64088.9|303
1621984500000|2021-05-25 23:15:00|64115.1|64095.1|64114.2|64094.2|64121.6|64100.1|64107.4|64073.4|358
1621984800000|2021-05-25 23:20:00|64114.6|64094.6|64098.3|64078.3|64117.3|64097.3|64094.6|64074.6|438
1621985100000|2021-05-25 23:25:00|64098.6|64078.6|64112|64092|64120|64100|64097.6|64077.6|377
1621985400000|2021-05-25 23:30:00|64111.6|64091.6|64110.5|64090.5|64118.1|64098.1|64109.2|64089.2|289
1621985700000|2021-05-25 23:35:00|64110.4|64090.4|64113.6|64093.6|64118.1|64098.1|64107.9|64087.9|204
1621986000000|2021-05-25 23:40:00|64113.7|64093.7|64115.7|64095.7|64117|64097|64110.7|64090.7|207
1621986300000|2021-05-25 23:45:00|64114.8|64094.8|64113.6|64093.6|64115.4|64095.4|64112.3|64092.3|292
1621986600000|2021-05-25 23:50:00|64113.5|64093.5|64116.8|64096.8|64118.5|64098.5|64110.9|64090.9|355
1621986900000|2021-05-25 23:55:00|64116.9|64096.9|64114.9|64094.9|64119.2|64099.2|64109.4|64089.4|433
1621987200000|2021-05-26 00:00:00|64115|64095|64081.5|64061.5|64116.6|64096.6|64081.4|64061.4|718
1621987500000|2021-05-26 00:05:00|64081.7|64061.7|64081.4|64061.4|64087.1|64068.3|64074.3|64054.3|708
1621987800000|2021-05-26 00:10:00|64081.3|64061.3|64077|64057|64081.9|64061.9|64063.9|64043.9|649
1621988100000|2021-05-26 00:15:00|64076.8|64056.8|64075.6|64055.6|64076.9|64056.9|64073.1|64053.1|476
1621988400000|2021-05-26 00:20:00|64075.5|64055.5|64062.1|64042.1|64076.4|64056.4|64061.8|64041.8|602
1621988700000|2021-05-26 00:25:00|64061.8|64041.8|64063.5|64043.5|64068|64051.2|64051.2|64031.2|561
1621989000000|2021-05-26 00:30:00|64063.6|64043.6|64077.2|64067.2|64087.7|64073.1|64063.3|64043.3|623
1621989300000|2021-05-26 00:35:00|64077|64067|64078|64068|64084.1|64069.2|64075.1|64056|518
1621989600000|2021-05-26 00:40:00|64077.9|64067.9|64080.5|64070.5|64091.5|64076.6|64076.4|64062|561
1621989900000|2021-05-26 00:45:00|64080.4|64070.4|64081.7|64071.7|64087.9|64074.2|64080.3|64064.8|461
1621990200000|2021-05-26 00:50:00|64081.8|64071.8|64080.7|64060.7|64094.1|64079.1|64072.9|64055.7|599
1621990500000|2021-05-26 00:55:00|64080.6|64060.6|64080.4|64070.4|64088.9|64073.8|64076|64060.6|599
1621990800000|2021-05-26 01:00:00|64080.3|64070.3|64072.8|64062.8|64086.1|64072.7|64066.9|64052|676
1621991100000|2021-05-26 01:05:00|64073|64063|64082.5|64072.5|64089|64074.5|64072.9|64062.9|733
1621991400000|2021-05-26 01:10:00|64082.6|64072.6|64073.3|64053.3|64084.3|64073.1|64068.7|64049.9|636
1621991700000|2021-05-26 01:15:00|64073.2|64053.2|64045.8|64025.8|64077.2|64060.4|64041.4|64024.5|765
1621992000000|2021-05-26 01:20:00|64045.6|64025.6|64025.9|64015.9|64047.6|64032.9|64019.1|63999.1|799
1621992300000|2021-05-26 01:25:00|64025.8|64015.8|64020.4|64000.4|64037.7|64017.7|64000.2|63987.5|809
1621992600000|2021-05-26 01:30:00|64020.2|64000.2|64039.9|64019.9|64042.5|64022.5|64008.4|63993.3|832
1621992900000|2021-05-26 01:35:00|64039.7|64019.7|64017|63997|64039.7|64019.7|63988.7|63968.7|908
1621993200000|2021-05-26 01:40:00|64016.9|63996.9|64019.3|64009.3|64032.6|64019.6|64009.9|63996.9|726
1621993500000|2021-05-26 01:45:00|64019.2|64009.2|64024.3|64014.3|64049.2|64031.4|64015.2|64005.2|822
1621993800000|2021-05-26 01:50:00|64024.2|64014.2|64016.9|64006.9|64034.7|64021|64010.2|64000.2|734
1621994100000|2021-05-26 01:55:00|64016.8|64006.8|64024.4|64014.4|64041|64025.9|64016|64002.6|809
1621994400000|2021-05-26 02:00:00|64024.3|64014.3|64031.8|64021.8|64033.2|64023.2|64015.4|64005.4|828
1621994700000|2021-05-26 02:05:00|64032|64022|64017.8|64007.8|64033.5|64023.5|64015.4|64005.4|667
1621995000000|2021-05-26 02:10:00|64017.7|64007.7|64026.8|64016.8|64032.3|64020.7|64014.9|64004.9|726
1621995300000|2021-05-26 02:15:00|64026.9|64016.9|64017.2|64007.2|64027.5|64017.5|64016.1|64006.1|653
1621995600000|2021-05-26 02:20:00|64017.3|64007.3|64003.4|63993.4|64019.2|64009.2|64001|63991|612
1621995900000|2021-05-26 02:25:00|64003.5|63993.5|64013.4|64003.4|64014.2|64004.2|64000.4|63990.4|596
1621996200000|2021-05-26 02:30:00|64013.3|64003.3|64012.3|64002.3|64017.7|64007.7|64005.2|63995.2|651
1621996500000|2021-05-26 02:35:00|64011.7|64001.7|63985.7|63975.7|64013.1|64003.1|63983.7|63973.7|656
1621996800000|2021-05-26 02:40:00|63986.3|63976.3|63977.4|63967.4|63989.2|63979.2|63969.9|63959.9|739
1621997100000|2021-05-26 02:45:00|63977.7|63967.7|63969.3|63959.3|63978.6|63968.6|63966.7|63956.7|690
1621997400000|2021-05-26 02:50:00|63969.6|63959.6|63976.4|63966.4|63976.7|63966.7|63961.5|63951.5|630
1621997700000|2021-05-26 02:55:00|63976.2|63966.2|63979.4|63969.4|63986.8|63976.8|63973|63963|744
1621998000000|2021-05-26 03:00:00|63980.4|63970.4|63946|63936|63980.7|63970.7|63940.1|63925.8|830
1621998300000|2021-05-26 03:05:00|63946.1|63936.1|63942.2|63932.2|63960.2|63946.6|63940.5|63930.5|757
1621998600000|2021-05-26 03:10:00|63942.7|63932.7|63924.4|63914.4|63950|63940|63924.4|63914.4|774
1621998900000|2021-05-26 03:15:00|63924.2|63914.2|63891.9|63881.9|63926|63916|63887.9|63869|908
1621999200000|2021-05-26 03:20:00|63891.5|63881.5|63894.8|63884.8|63897.1|63887.1|63877.4|63866.4|812
1621999500000|2021-05-26 03:25:00|63894.9|63884.9|63896.1|63886.1|63904.7|63894.7|63892.7|63882.7|656
1621999800000|2021-05-26 03:30:00|63896|63886|63912.5|63902.5|63913.2|63903.2|63893.5|63878.8|641
1622000100000|2021-05-26 03:35:00|63912.7|63902.7|63884.5|63874.5|63913.8|63903.8|63883.7|63873.7|674
1622000400000|2021-05-26 03:40:00|63884.4|63874.4|63887.1|63877.1|63901.3|63883|63878.1|63866.3|649
1622000700000|2021-05-26 03:45:00|63887.2|63877.2|63884.2|63874.2|63896.6|63883.6|63881.4|63871.4|515
1622001000000|2021-05-26 03:50:00|63884.3|63874.3|63864.3|63854.3|63884.6|63874.6|63862.9|63848.3|561
1622001300000|2021-05-26 03:55:00|63864.4|63854.4|63882.4|63872.4|63886.1|63876.1|63864.1|63853.9|617
1622001600000|2021-05-26 04:00:00|63882.5|63872.5|63875.4|63865.4|63884|63874|63873.9|63860.7|542
1622001900000|2021-05-26 04:05:00|63876|63866|63877.7|63857.7|63882.2|63867.4|63870.6|63855.6|562
1622002200000|2021-05-26 04:10:00|63877.6|63857.6|63870.7|63850.7|63878.4|63862.8|63859.5|63848.4|635
1622002500000|2021-05-26 04:15:00|63870.5|63850.5|63853.9|63843.9|63870.6|63853.7|63849.5|63839.5|591
1622002800000|2021-05-26 04:20:00|63853.8|63843.8|63873.7|63853.7|63876.9|63858.6|63850.7|63840.7|506
1622003100000|2021-05-26 04:25:00|63873.6|63853.6|63855.5|63845.5|63876.5|63861.2|63855.1|63839.6|450
1622003400000|2021-05-26 04:30:00|63855.6|63845.6|63862.5|63852.5|63869|63853.3|63852|63842|485
1622003700000|2021-05-26 04:35:00|63862.3|63852.3|63862.6|63852.6|63872.2|63857.9|63861.8|63846.5|463
1622004000000|2021-05-26 04:40:00|63862.9|63852.9|63872|63852|63875.4|63862.2|63862.4|63848.1|518
1622004300000|2021-05-26 04:45:00|63872.3|63852.3|63847.3|63827.3|63872.3|63856.1|63841.3|63826.4|450
1622004600000|2021-05-26 04:50:00|63847.1|63827.1|63850.3|63840.3|63853.5|63840.6|63831.1|63819.5|578
1622004900000|2021-05-26 04:55:00|63850.5|63840.5|63837.9|63827.9|63858.2|63843.3|63834|63818.7|567
1622005200000|2021-05-26 05:00:00|63837.7|63827.7|63850.1|63840.1|63852|63842|63836.5|63826.5|544
1622005500000|2021-05-26 05:05:00|63849|63839|63834.3|63824.3|63854.6|63844.6|63833.2|63823.2|520
1622005800000|2021-05-26 05:10:00|63834.2|63824.2|63816.1|63806.1|63835.7|63825.7|63814.2|63804.2|559
1622006100000|2021-05-26 05:15:00|63816.2|63806.2|63820.8|63810.8|63821.9|63811.9|63805.4|63795.4|463
1622006400000|2021-05-26 05:20:00|63820.9|63810.9|63836.7|63826.7|63838.7|63828.7|63817.1|63807.1|642
1622006700000|2021-05-26 05:25:00|63836.6|63826.6|63834.4|63824.4|63844.5|63834.5|63832.2|63822.2|566
1622007000000|2021-05-26 05:30:00|63833.8|63823.8|63852.6|63842.6|63853.7|63843.7|63827|63817|673
1622007300000|2021-05-26 05:35:00|63852.7|63842.7|63859.4|63849.4|63859.6|63849.6|63845.5|63835.5|697
1622007600000|2021-05-26 05:40:00|63859.6|63849.6|63862.4|63852.4|63869.1|63859.1|63853.1|63843.1|581
1622007900000|2021-05-26 05:45:00|63862.5|63852.5|63863.2|63853.2|63867|63857|63860|63850|491
1622008200000|2021-05-26 05:50:00|63863.3|63853.3|63860.3|63850.3|63864.1|63854.1|63857.5|63847.5|464
1622008500000|2021-05-26 05:55:00|63860.4|63850.4|63874.8|63864.8|63876.2|63866.2|63858.3|63848.3|594
1622008800000|2021-05-26 06:00:00|63876|63866|63879.5|63869.5|63884.4|63874.4|63867.4|63857.4|745
1622009100000|2021-05-26 06:05:00|63879|63869|63880.1|63870.1|63890.9|63880.9|63876.9|63866.9|773
1622009400000|2021-05-26 06:10:00|63880.2|63870.2|63892|63882|63892.2|63882.2|63877.7|63867.7|796
1622009700000|2021-05-26 06:15:00|63891.9|63881.9|63888.8|63878.8|63894.6|63884.6|63879.7|63869.7|679
1622010000000|2021-05-26 06:20:00|63888.9|63878.9|63891.6|63881.6|63895.7|63885.7|63886.8|63876.8|544
1622010300000|2021-05-26 06:25:00|63891.7|63881.7|63871.8|63861.8|63892|63882|63870.2|63860.2|707
1622010600000|2021-05-26 06:30:00|63871.6|63861.6|63870.3|63860.3|63873.5|63863.5|63860.9|63850.9|670
1622010900000|2021-05-26 06:35:00|63870.5|63860.5|63867.1|63857.1|63877.8|63867.8|63865.2|63855.2|679
1622011200000|2021-05-26 06:40:00|63866.9|63856.9|63871.5|63861.5|63872.5|63862.5|63859.6|63849.6|656
1622011500000|2021-05-26 06:45:00|63871.6|63861.6|63851.6|63841.6|63873.4|63863.4|63851.5|63841.5|707
1622011800000|2021-05-26 06:50:00|63851.7|63841.7|63852.2|63842.2|63854.7|63844.7|63843.2|63833.2|674
1622012100000|2021-05-26 06:55:00|63852.5|63842.5|63854.3|63844.3|63861.2|63851.2|63844.1|63834.1|690
1622012400000|2021-05-26 07:00:00|63854.1|63844.1|63875.6|63865.6|63883.5|63873.5|63853.9|63843.9|781
1622012700000|2021-05-26 07:05:00|63875.2|63865.2|63871.1|63861.1|63875.2|63865.2|63857.9|63847.9|740
1622013000000|2021-05-26 07:10:00|63871.2|63861.2|63878.3|63868.3|63891.5|63881.5|63870.5|63860.5|756
1622013300000|2021-05-26 07:15:00|63878.4|63868.4|63891.7|63881.7|63897|63887|63877.5|63867.5|662
1622013600000|2021-05-26 07:20:00|63891.6|63881.6|63884.6|63874.6|63892.1|63882.1|63879.4|63869.4|648
1622013900000|2021-05-26 07:25:00|63885|63875|63881.7|63871.7|63886.1|63876.1|63875.5|63865.5|586
1622014200000|2021-05-26 07:30:00|63881.8|63871.8|63864.6|63854.6|63881.8|63871.8|63861.3|63851.3|643
1622014500000|2021-05-26 07:35:00|63864.7|63854.7|63866.6|63856.6|63871.8|63861.8|63858.3|63848.3|671
1622014800000|2021-05-26 07:40:00|63866.4|63856.4|63879.4|63869.4|63882.1|63872.1|63866.4|63856.4|531
1622015100000|2021-05-26 07:45:00|63879.5|63869.5|63871.1|63861.1|63881.5|63871.5|63870|63860|553
1622015400000|2021-05-26 07:50:00|63871.2|63861.2|63879.3|63869.3|63880.8|63870.8|63869.8|63859.8|622
1622015700000|2021-05-26 07:55:00|63879.2|63869.2|63870.7|63860.7|63879.4|63869.4|63861.2|63851.2|682
1622016000000|2021-05-26 08:00:00|63869.9|63859.9|63877.2|63867.2|63882.5|63872.5|63869.6|63859.6|687
1622016300000|2021-05-26 08:05:00|63877|63867|63858.3|63848.3|63878|63868|63851.2|63841.2|674
1622016600000|2021-05-26 08:10:00|63858.4|63848.4|63862.8|63852.8|63864.4|63854.4|63853.1|63843.1|725
1622016900000|2021-05-26 08:15:00|63862.2|63852.2|63863|63853|63869|63859|63852.8|63842.8|684
1622017200000|2021-05-26 08:20:00|63863.1|63853.1|63867.5|63857.5|63869.5|63859.5|63855.9|63845.9|551
1622017500000|2021-05-26 08:25:00|63867.6|63857.6|63847.8|63837.8|63875|63865|63847.3|63837.3|739
1622017800000|2021-05-26 08:30:00|63847.5|63837.5|63850.7|63840.7|63859.9|63849.9|63842.4|63832.4|716
1622018100000|2021-05-26 08:35:00|63850.6|63840.6|63863.9|63853.9|63866.1|63856.1|63841.3|63831.3|699
1622018400000|2021-05-26 08:40:00|63863.8|63853.8|63893.2|63883.2|63896.9|63886.9|63862.2|63852.2|711
1622018700000|2021-05-26 08:45:00|63893.1|63883.1|63885.2|63875.2|63900.9|63890.9|63883.6|63873.6|717
1622019000000|2021-05-26 08:50:00|63885|63875|63884.2|63874.2|63891.4|63881.4|63881.4|63871.4|667
1622019300000|2021-05-26 08:55:00|63884.1|63874.1|63877.6|63867.6|63890.9|63880.9|63874.1|63864.1|655
1622019600000|2021-05-26 09:00:00|63877.5|63867.5|63874.2|63864.2|63879.2|63869.2|63872.9|63862.9|443
1622019900000|2021-05-26 09:05:00|63874|63864|63872.9|63862.9|63878.8|63868.8|63869.1|63859.1|590
1622020200000|2021-05-26 09:10:00|63873|63863|63876|63866|63879.4|63869.4|63868.4|63858.4|614
1622020500000|2021-05-26 09:15:00|63876.2|63866.2|63881.6|63871.6|63891.2|63881.2|63876.2|63866.2|557
1622020800000|2021-05-26 09:20:00|63881.7|63871.7|63872.9|63862.9|63882.3|63872.3|63871.4|63861.4|487
1622021100000|2021-05-26 09:25:00|63873|63863|63866.3|63856.3|63876.4|63866.4|63864.1|63854.1|526
1622021400000|2021-05-26 09:30:00|63866.5|63856.5|63867.6|63857.6|63873.9|63863.9|63865.5|63855.5|611
1622021700000|2021-05-26 09:35:00|63867.8|63857.8|63877.4|63867.4|63878|63868|63861.9|63851.9|566
1622022000000|2021-05-26 09:40:00|63877.3|63867.3|63867.6|63857.6|63880.5|63870.5|63867|63857|641
1622022300000|2021-05-26 09:45:00|63867.4|63857.4|63858.2|63848.2|63879.4|63869.4|63858|63848|694
1622022600000|2021-05-26 09:50:00|63858.1|63848.1|63854.8|63844.8|63865.7|63855.7|63851|63841|606
1622022900000|2021-05-26 09:55:00|63853.8|63843.8|63851.1|63841.1|63857|63847|63841.6|63829.2|667
1622023200000|2021-05-26 10:00:00|63851.2|63841.2|63858.8|63848.8|63862.8|63852.8|63843.9|63833.9|644
1622023500000|2021-05-26 10:05:00|63858.7|63848.7|63850.4|63840.4|63862.5|63852.5|63836.3|63824.6|574
1622023800000|2021-05-26 10:10:00|63850.5|63840.5|63841.8|63831.8|63857.5|63846.8|63841.8|63831.8|564
1622024100000|2021-05-26 10:15:00|63841.5|63831.5|63855.5|63845.5|63859.1|63848.9|63836.1|63822.8|499
1622024400000|2021-05-26 10:20:00|63855.4|63845.4|63854.1|63844.1|63860.6|63850.6|63850.9|63840.9|505
1622024700000|2021-05-26 10:25:00|63854|63844|63844.6|63834.6|63854|63844|63840.6|63826.8|611
1622025000000|2021-05-26 10:30:00|63844.7|63834.7|63837.2|63827.2|63848.6|63838.6|63836.9|63826.9|562
1622025300000|2021-05-26 10:35:00|63836.9|63826.9|63825.9|63815.9|63843.1|63833.1|63825.8|63815.8|520
1622025600000|2021-05-26 10:40:00|63826|63816|63827.6|63817.6|63830.5|63820.5|63824.7|63814.7|530
1622025900000|2021-05-26 10:45:00|63827.8|63817.8|63819.3|63809.3|63829.3|63819.3|63817.1|63807.1|606
1622026200000|2021-05-26 10:50:00|63818.8|63808.8|63794.2|63784.2|63819.5|63809.5|63794|63784|561
1622026500000|2021-05-26 10:55:00|63793.7|63783.7|63792.3|63782.3|63801.9|63791.9|63792.3|63782.3|489
1622026800000|2021-05-26 11:00:00|63792.1|63782.1|63776|63766|63792.2|63782.2|63774.2|63764.2|574
1622027100000|2021-05-26 11:05:00|63776.2|63766.2|63794|63784|63794.7|63784.7|63771.1|63761.1|655
1622027400000|2021-05-26 11:10:00|63793.9|63783.9|63798.2|63788.2|63801.9|63791.9|63791.6|63781.6|612
1622027700000|2021-05-26 11:15:00|63798|63788|63808.3|63798.3|63810.5|63800.5|63793.2|63783.2|532
1622028000000|2021-05-26 11:20:00|63807.6|63797.6|63812.5|63802.5|63815|63805|63800.6|63790.6|568
1622028300000|2021-05-26 11:25:00|63811.2|63801.2|63817.3|63807.3|63820.9|63810.9|63808.8|63798.8|538
1622028600000|2021-05-26 11:30:00|63816.9|63806.9|63819.5|63809.5|63827.6|63817.6|63816.9|63806.9|532
1622028900000|2021-05-26 11:35:00|63819.6|63809.6|63842.8|63832.8|63843.1|63833.1|63819.4|63809.4|623
1622029200000|2021-05-26 11:40:00|63842.7|63832.7|63837|63827|63848.2|63838.2|63836.5|63826.5|539
1622029500000|2021-05-26 11:45:00|63837.2|63827.2|63832.1|63822.1|63839.2|63829.2|63830.2|63820.2|520
1622029800000|2021-05-26 11:50:00|63832.2|63822.2|63838.5|63828.5|63839.7|63829.7|63831|63821|522
1622030100000|2021-05-26 11:55:00|63838.4|63828.4|63848.1|63838.1|63852.8|63842.8|63836.8|63826.8|611
1622030400000|2021-05-26 12:00:00|63847.8|63837.8|63849.5|63839.5|63859.5|63849.5|63847.8|63837.8|637
1622030700000|2021-05-26 12:05:00|63849.1|63839.1|63849|63839|63851.5|63841.5|63844.4|63834.4|507
1622031000000|2021-05-26 12:10:00|63848.8|63838.8|63850.2|63840.2|63856.4|63846.4|63848.3|63838.3|570
1622031300000|2021-05-26 12:15:00|63850.3|63840.3|63858|63848|63863.6|63853.6|63850|63840|509
1622031600000|2021-05-26 12:20:00|63857.8|63847.8|63841.9|63831.9|63858.6|63848.6|63841.4|63831.4|671
1622031900000|2021-05-26 12:25:00|63841.4|63831.4|63853.5|63843.5|63857.4|63847.4|63840.1|63830.1|612
1622032200000|2021-05-26 12:30:00|63853.4|63843.4|63851.4|63841.4|63858.4|63848.4|63850.1|63840.1|568
1622032500000|2021-05-26 12:35:00|63851.2|63841.2|63849.8|63839.8|63852|63842|63846.7|63836.7|572
1622032800000|2021-05-26 12:40:00|63850|63840|63850.9|63840.9|63855.4|63845.4|63848.2|63838.2|592
1622033100000|2021-05-26 12:45:00|63851.5|63841.5|63859.2|63849.2|63863.2|63849.8|63848.5|63838.5|634
1622033400000|2021-05-26 12:50:00|63859.3|63849.3|63867.1|63857.1|63872.8|63862.8|63858.5|63848.5|752
1622033700000|2021-05-26 12:55:00|63867.3|63857.3|63893.5|63883.5|63921.2|63907|63864.8|63854.8|860
1622034000000|2021-05-26 13:00:00|63893.6|63883.6|63898.2|63888.2|63898.3|63888.3|63863.2|63848.4|860
1622034300000|2021-05-26 13:05:00|63898.1|63888.1|63909.5|63899.5|63912.4|63902.4|63893.2|63883.2|692
1622034600000|2021-05-26 13:10:00|63909.7|63899.7|63899.8|63889.8|63915.6|63905.6|63899.5|63889.5|670
1622034900000|2021-05-26 13:15:00|63900.1|63890.1|63879.2|63869.2|63904.3|63894.3|63878.6|63868.6|761
1622035200000|2021-05-26 13:20:00|63879|63869|63878.7|63868.7|63882.9|63872.9|63870.2|63860.2|773
1622035500000|2021-05-26 13:25:00|63878|63868|63869.2|63859.2|63888.5|63878.5|63865.1|63853.2|624
1622035800000|2021-05-26 13:30:00|63869.5|63859.5|63876.4|63866.4|63881.4|63871.4|63865.1|63855.1|668
1622036100000|2021-05-26 13:35:00|63876.2|63866.2|63876.9|63866.9|63893.5|63883.5|63875.7|63865.7|599
1622036400000|2021-05-26 13:40:00|63877.5|63867.5|63867.1|63857.1|63882.4|63872.4|63862.8|63852.8|563
1622036700000|2021-05-26 13:45:00|63867.2|63857.2|63864.5|63854.5|63870.4|63860.4|63861.5|63851.5|525
1622037000000|2021-05-26 13:50:00|63864.2|63854.2|63863.2|63853.2|63865.9|63855.9|63857.8|63847.8|547
1622037300000|2021-05-26 13:55:00|63862.7|63852.7|63868.4|63858.4|63872.9|63862.9|63855.4|63845.4|573
1622037600000|2021-05-26 14:00:00|63868.3|63858.3|63875.6|63865.6|63887.4|63877.4|63865.3|63855.3|681
1622037900000|2021-05-26 14:05:00|63875.3|63865.3|63877.4|63867.4|63879.7|63869.7|63872.7|63862.7|526
1622038200000|2021-05-26 14:10:00|63876.6|63866.6|63874.1|63864.1|63880.7|63870.7|63871.8|63861.8|493
1622038500000|2021-05-26 14:15:00|63873.9|63863.9|63848.3|63838.3|63879.3|63869.3|63847.8|63837.8|622
1622038800000|2021-05-26 14:20:00|63848.2|63838.2|63862.8|63852.8|63869.1|63859.1|63848|63838|739
1622039100000|2021-05-26 14:25:00|63862.7|63852.7|63843.5|63833.5|63863.9|63853.9|63843|63833|677
1622039400000|2021-05-26 14:30:00|63844.5|63834.5|63840.9|63830.9|63845.5|63835.5|63836.9|63826.9|713
1622039700000|2021-05-26 14:35:00|63841.2|63831.2|63845.3|63835.3|63851.2|63841.2|63838.8|63828.8|676
1622040000000|2021-05-26 14:40:00|63845.5|63835.5|63831.4|63821.4|63846.6|63836.6|63830.9|63820.9|679
1622040300000|2021-05-26 14:45:00|63831.3|63821.3|63837.9|63827.9|63838.4|63828.4|63829.4|63819.4|634
1622040600000|2021-05-26 14:50:00|63837.8|63827.8|63847.3|63837.3|63854.4|63844.4|63837.6|63827.6|544
1622040900000|2021-05-26 14:55:00|63847.4|63837.4|63850.3|63840.3|63853.6|63843.6|63836.1|63826.1|814
1622041200000|2021-05-26 15:00:00|63849.9|63839.9|63832.8|63822.8|63849.9|63839.9|63827.5|63817.5|798
1622041500000|2021-05-26 15:05:00|63832.9|63822.9|63839.7|63829.7|63844.2|63833.7|63832.6|63822.6|551
1622041800000|2021-05-26 15:10:00|63840.3|63830.3|63845.6|63835.6|63847.6|63837.6|63835.8|63825.8|608
1622042100000|2021-05-26 15:15:00|63845.5|63835.5|63851.9|63841.9|63857.7|63847.7|63845.4|63835.4|546
1622042400000|2021-05-26 15:20:00|63851.8|63841.8|63859.7|63849.7|63863.4|63853.4|63851.6|63841.6|527
1622042700000|2021-05-26 15:25:00|63859.5|63849.5|63865.9|63855.9|63866|63856|63858.5|63848.5|518
1622043000000|2021-05-26 15:30:00|63866.1|63856.1|63882.3|63872.3|63884.6|63874.6|63866|63856|602
1622043300000|2021-05-26 15:35:00|63882.2|63872.2|63874.3|63864.3|63884.4|63874.4|63874.2|63864.2|583
1622043600000|2021-05-26 15:40:00|63872.6|63862.6|63855.9|63845.9|63872.6|63862.6|63855.4|63845.4|636
1622043900000|2021-05-26 15:45:00|63856.1|63846.1|63860.1|63850.1|63860.2|63850.2|63851.1|63841.1|587
1622044200000|2021-05-26 15:50:00|63860|63850|63860.1|63850.1|63868.6|63858.6|63855.2|63845.2|580
1622044500000|2021-05-26 15:55:00|63860.2|63850.2|63857.9|63847.9|63863.2|63853.2|63854.4|63844.4|659
1622044800000|2021-05-26 16:00:00|63858.1|63848.1|63853.2|63843.2|63861.6|63851.6|63852.9|63838|571
1622045100000|2021-05-26 16:05:00|63853.5|63843.5|63868.2|63858.2|63868.5|63858.5|63853|63843|535
1622045400000|2021-05-26 16:10:00|63868.3|63858.3|63869|63859|63873.9|63863.9|63865.7|63855.7|605
1622045700000|2021-05-26 16:15:00|63868.9|63858.9|63858.7|63848.7|63871.2|63861.2|63858.6|63848.6|460
1622046000000|2021-05-26 16:20:00|63858.6|63848.6|63858.2|63848.2|63860.1|63850.1|63856.2|63846.2|383
1622046300000|2021-05-26 16:25:00|63858.5|63848.5|63858.2|63848.2|63858.9|63848.9|63856.7|63846.7|354
1622046600000|2021-05-26 16:30:00|63858.3|63848.3|63862.6|63852.6|63863.6|63853.6|63856.4|63846.4|349
1622046900000|2021-05-26 16:35:00|63862.7|63852.7|63865.4|63855.4|63866.2|63856.2|63860.7|63850.7|346
1622047200000|2021-05-26 16:40:00|63865.3|63855.3|63853.1|63843.1|63869.7|63859.7|63852.1|63842.1|446
1622047500000|2021-05-26 16:45:00|63853|63843|63845.6|63835.6|63853.7|63843.7|63845.4|63835.4|359
1622047800000|2021-05-26 16:50:00|63845.5|63835.5|63842.9|63832.9|63847.1|63837.1|63841.3|63831.3|438
1622048100000|2021-05-26 16:55:00|63842.7|63832.7|63841.8|63831.8|63843.2|63833.2|63840.1|63830.1|286
1622048400000|2021-05-26 17:00:00|63841.9|63831.9|63840.5|63830.5|63843.1|63833.1|63834.3|63824.3|470
1622048700000|2021-05-26 17:05:00|63840.2|63830.2|63845.1|63835.1|63857.7|63847.7|63834.6|63824.6|495
1622049000000|2021-05-26 17:10:00|63845.2|63835.2|63847.1|63837.1|63847.7|63837.7|63843|63833|415
1622049300000|2021-05-26 17:15:00|63847|63837|63853.3|63843.3|63857.2|63847.2|63844.8|63834.8|516
1622049600000|2021-05-26 17:20:00|63853.2|63843.2|63851.6|63841.6|63853.2|63843.2|63846.7|63836.7|394
1622049900000|2021-05-26 17:25:00|63851.7|63841.7|63851.3|63841.3|63853.8|63843.8|63849.7|63839.7|366
1622050200000|2021-05-26 17:30:00|63851.5|63841.5|63852.1|63842.1|63853.2|63843.2|63849.6|63839.6|335
1622050500000|2021-05-26 17:35:00|63852|63842|63851.9|63841.9|63853.2|63843.2|63850.8|63840.8|457
1622050800000|2021-05-26 17:40:00|63852.1|63842.1|63856.5|63846.5|63858.1|63848.1|63850.6|63840.6|562
1622051100000|2021-05-26 17:45:00|63856.4|63846.4|63852.1|63842.1|63862.7|63852.7|63851.6|63841.6|571
1622051400000|2021-05-26 17:50:00|63852.4|63842.4|63851|63841|63859.4|63845.3|63850.9|63839.3|447
1622051700000|2021-05-26 17:55:00|63851.1|63841.1|63844|63834|63851.1|63841.1|63839.5|63829.5|407
1622052000000|2021-05-26 18:00:00|63844.1|63834.1|63849.2|63839.2|63849.3|63839.3|63841.8|63831.8|479
1622052300000|2021-05-26 18:05:00|63849.1|63839.1|63845.2|63835.2|63850|63840|63844.3|63834.3|317
1622052600000|2021-05-26 18:10:00|63844.9|63834.9|63842.1|63832.1|63846.3|63836.3|63838|63828|411
1622052900000|2021-05-26 18:15:00|63842|63832|63844.8|63834.8|63845.9|63835.9|63839.6|63829.6|376
1622053200000|2021-05-26 18:20:00|63844.7|63834.7|63836.6|63826.6|63845.1|63835.1|63834.8|63824.8|389
1622053500000|2021-05-26 18:25:00|63836.7|63826.7|63836.3|63826.3|63838.1|63828.1|63836.2|63826.2|332
1622053800000|2021-05-26 18:30:00|63836.4|63826.4|63834.2|63824.2|63836.5|63826.5|63829.7|63819.7|479
1622054100000|2021-05-26 18:35:00|63834.3|63824.3|63829.1|63819.1|63834.3|63824.3|63826.3|63816.3|382
1622054400000|2021-05-26 18:40:00|63829.2|63819.2|63826.6|63816.6|63829.2|63819.2|63825.6|63815.6|321
1622054700000|2021-05-26 18:45:00|63826.7|63816.7|63823.4|63813.4|63827.4|63817.4|63818.9|63808.9|367
1622055000000|2021-05-26 18:50:00|63823.2|63813.2|63822|63812|63823.5|63813.5|63814|63804|456
1622055300000|2021-05-26 18:55:00|63822.1|63812.1|63823.2|63813.2|63828|63818|63820.8|63810.8|388
1622055600000|2021-05-26 19:00:00|63823|63813|63801.9|63791.9|63827.9|63814.3|63797.5|63786.6|537
1622055900000|2021-05-26 19:05:00|63802|63792|63806.2|63796.2|63811.6|63797.8|63800.4|63787.8|432
1622056200000|2021-05-26 19:10:00|63806.1|63796.1|63811.4|63801.4|63814.6|63804.6|63806|63793|462
1622056500000|2021-05-26 19:15:00|63811.5|63801.5|63823.3|63803.3|63824.9|63811.3|63811.5|63800.9|450
1622056800000|2021-05-26 19:20:00|63818.3|63808.3|63818.6|63808.6|63825|63810|63814.5|63799.6|323
1622057100000|2021-05-26 19:25:00|63818.5|63808.5|63817.8|63807.8|63826.8|63812.2|63815.6|63802.1|368
1622057400000|2021-05-26 19:30:00|63818.1|63808.1|63827.5|63817.5|63829.4|63819.4|63817.5|63802.9|407
1622057700000|2021-05-26 19:35:00|63827.3|63817.3|63826.5|63816.5|63830.5|63817.3|63820|63806.3|315
1622058000000|2021-05-26 19:40:00|63826.4|63816.4|63821.3|63811.3|63827.6|63817.3|63819.7|63805.6|318
1622058300000|2021-05-26 19:45:00|63821.2|63811.2|63803.1|63793.1|63825.5|63811.4|63803.1|63790|355
1622058600000|2021-05-26 19:50:00|63803.6|63793.6|63800.6|63790.6|63808.8|63794.7|63797.9|63783|324
1622058900000|2021-05-26 19:55:00|63801.1|63791.1|63813.4|63803.4|63818.3|63805|63801.1|63787.3|322
1622059200000|2021-05-26 20:00:00|63813.9|63803.9|63812|63802|63817.2|63803.9|63811.6|63796.5|338
1622059500000|2021-05-26 20:05:00|63812.1|63802.1|63816.1|63806.1|63821.7|63806.5|63811.4|63798|322
1622059800000|2021-05-26 20:10:00|63816.5|63806.5|63820.8|63810.8|63828.4|63812.9|63816.4|63801.9|285
1622060100000|2021-05-26 20:15:00|63820.9|63810.9|63827.4|63807.4|63829.1|63814.7|63820.8|63806.6|283
1622060400000|2021-05-26 20:20:00|63827.3|63807.3|63842.6|63822.6|63843.1|63823.1|63822.9|63807.2|300
1622060700000|2021-05-26 20:25:00|63842.8|63822.8|63842.2|63822.2|63843.2|63823.2|63841.7|63821.7|202
1622061000000|2021-05-26 20:30:00|63842.4|63822.4|63838.5|63818.5|63842.5|63827.5|63837.2|63817.5|210
1622061300000|2021-05-26 20:35:00|63838.7|63818.7|63831.2|63811.2|63839|63819|63830.4|63810.4|338
1622061600000|2021-05-26 20:40:00|63831.6|63811.6|63818.2|63798.2|63831.6|63816.2|63815.1|63795.1|269
1622061900000|2021-05-26 20:45:00|63818.3|63798.3|63818.7|63798.7|63819.4|63799.4|63811.4|63791.4|248
1622062200000|2021-05-26 20:50:00|63818.8|63798.8|63818.9|63798.9|63820.2|63800.2|63815|63795|219
1622062500000|2021-05-26 20:55:00|63817.3|63797.3|63827.8|63785.4|63829.1|63798.1|63804.7|63783.3|334
1622062800000|2021-05-26 21:00:00|63822.7|63787.6|63840.6|63793.3|63846.5|63798.1|63822.7|63775.2|53
1622063100000|2021-05-26 21:05:00|63852.4|63761.4|63847.8|63761.4|63855.6|63810.4|63830.4|63753.7|100
1622063400000|2021-05-26 21:10:00|63844.2|63765.3|63821.7|63790.3|63851.1|63799.9|63813.6|63754.6|217
1622063700000|2021-05-26 21:15:00|63823.6|63789.2|63817.7|63797.7|63829.1|63798.5|63815.6|63781.9|84
1622064000000|2021-05-26 21:20:00|63817.6|63797.6|63825.8|63791.7|63827.7|63798.5|63813.6|63778.7|59
1622064300000|2021-05-26 21:25:00|63817.8|63797.8|63824.8|63793.5|63830.1|63802.6|63817|63781.1|83
1622064600000|2021-05-26 21:30:00|63826.6|63791.8|63825.8|63789.7|63829|63798|63814.5|63768|96
1622064900000|2021-05-26 21:35:00|63818.1|63791.5|63825|63791.7|63834.4|63798.4|63812.8|63758.3|99
1622065200000|2021-05-26 21:40:00|63825.2|63791.4|63843.4|63791.1|63848.8|63798.4|63816.4|63765.8|140
1622065500000|2021-05-26 21:45:00|63840.8|63783.7|63830.2|63798|63845.5|63808.9|63827.3|63776.6|174
1622065800000|2021-05-26 21:50:00|63838.6|63797.9|63840.3|63793.7|63847|63808.9|63808.1|63759.2|207
1622066100000|2021-05-26 21:55:00|63842.4|63792.7|63839.1|63799.2|63847.3|63806.5|63826.5|63769.8|195
1622066400000|2021-05-26 22:00:00|63838.2|63799.9|63828.9|63789|63843.3|63799.9|63826.1|63772.1|516
1622066700000|2021-05-26 22:05:00|63832.2|63789.5|63817.2|63797.2|63835|63799.4|63817.2|63788.3|325
1622067000000|2021-05-26 22:10:00|63822.2|63791.9|63822.8|63790.9|63833.7|63799.6|63816.2|63787.7|201
1622067300000|2021-05-26 22:15:00|63818.8|63798.8|63827.3|63793.3|63834.5|63801.4|63816.4|63790.3|180
1622067600000|2021-05-26 22:20:00|63826.9|63794.4|63818.9|63798.9|63830.3|63800.4|63816.1|63789.4|357
1622067900000|2021-05-26 22:25:00|63819|63799|63818.2|63798.2|63830.8|63800.4|63815.6|63791.2|573
1622068200000|2021-05-26 22:30:00|63818.6|63798.6|63816.1|63796.1|63830.6|63801.5|63814.4|63789.4|454
1622068500000|2021-05-26 22:35:00|63816|63796|63818.8|63798.8|63824.4|63800.9|63812.2|63784.5|619
1622068800000|2021-05-26 22:40:00|63818.6|63798.6|63826.7|63806.7|63827.2|63807.2|63818.1|63798.1|438
1622069100000|2021-05-26 22:45:00|63825.1|63805.1|63826.4|63806.4|63829.1|63809.1|63823.1|63803.1|286
1622069400000|2021-05-26 22:50:00|63827.3|63807.3|63826.1|63806.1|63828.5|63808.5|63824.2|63804.2|248
1622069700000|2021-05-26 22:55:00|63825.9|63805.9|63846.6|63815.1|63850.4|63821.4|63825.9|63805.9|370
1622070000000|2021-05-26 23:00:00|63846.2|63815.4|63849.8|63815.4|63850.7|63827|63840.6|63813.1|296
1622070300000|2021-05-26 23:05:00|63850|63816.9|63845.2|63825.2|63851.8|63827.2|63843.1|63813.9|200
1622070600000|2021-05-26 23:10:00|63845.4|63825.4|63844.8|63824.8|63851.8|63827.8|63843.3|63819.3|126
1622070900000|2021-05-26 23:15:00|63845.1|63825.1|63851.7|63818.8|63851.7|63827.7|63844.8|63816.6|135
1622071200000|2021-05-26 23:20:00|63850.6|63819.4|63849.2|63816.7|63852.8|63827.2|63843.6|63811.6|175
1622071500000|2021-05-26 23:25:00|63849.1|63814.5|63845.1|63825.1|63851.5|63828.2|63843.4|63812.7|173
1622071800000|2021-05-26 23:30:00|63844.6|63824.6|63853.9|63833.9|63854.8|63834.2|63835.9|63814.8|276
1622072100000|2021-05-26 23:35:00|63853.8|63833.8|63852.3|63832.3|63854.2|63834.2|63850.8|63830.8|217
1622072400000|2021-05-26 23:40:00|63852.8|63832.8|63867|63847|63868.3|63848.3|63851.3|63831.3|408
1622072700000|2021-05-26 23:45:00|63867.3|63847.3|63869.4|63849.4|63869.5|63849.5|63864.5|63844.5|240
1622073000000|2021-05-26 23:50:00|63869.5|63849.5|63871.8|63851.8|63872.8|63852.8|63868.1|63848.1|195
1622073300000|2021-05-26 23:55:00|63871.6|63851.6|63873.1|63853.1|63874.3|63854.3|63864.9|63844.9|245
1622073600000|2021-05-27 00:00:00|63873.2|63853.2|63893|63873|63893.5|63873.5|63872.7|63852.7|512
1622073900000|2021-05-27 00:05:00|63892.8|63872.8|63881.6|63861.6|63893.7|63873.7|63870.6|63850.6|573
1622074200000|2021-05-27 00:10:00|63881.7|63861.7|63879.5|63859.5|63884.7|63864.7|63871.6|63855|470
1622074500000|2021-05-27 00:15:00|63879|63859|63888.2|63868.2|63888.2|63868.2|63876.9|63856.9|517
1622074800000|2021-05-27 00:20:00|63891|63871|63901|63881|63901.6|63881.6|63888.6|63869.1|520
1622075100000|2021-05-27 00:25:00|63901.1|63881.1|63901.3|63891.3|63907.7|63892.2|63894.1|63879|389
1622075400000|2021-05-27 00:30:00|63901.2|63891.2|63896.3|63876.3|63901.2|63891.2|63889.1|63872.9|408
1622075700000|2021-05-27 00:35:00|63896.1|63876.1|63896.1|63876.1|63897.4|63882.6|63888|63872.7|300
1622076000000|2021-05-27 00:40:00|63896.2|63876.2|63903.2|63883.2|63907.6|63893.1|63889.6|63873.2|461
1622076300000|2021-05-27 00:45:00|63903.3|63883.3|63917|63907|63923.3|63908.5|63898.6|63883.3|517
1622076600000|2021-05-27 00:50:00|63917.1|63907.1|63928.5|63908.5|63936.7|63920.6|63915.9|63900.5|620
1622076900000|2021-05-27 00:55:00|63928.8|63908.8|63900.8|63890.8|63931.6|63915.6|63899.7|63888.6|644
1622077200000|2021-05-27 01:00:00|63900.9|63890.9|63896.8|63886.8|63903.1|63891.1|63887.6|63872.9|768
1622077500000|2021-05-27 01:05:00|63896.7|63886.7|63929.9|63909.9|63929.9|63912.3|63896.2|63882.8|652
1622077800000|2021-05-27 01:10:00|63931|63911|63934.7|63914.7|63935|63920.2|63911.5|63895.1|546
1622078100000|2021-05-27 01:15:00|63934.8|63914.8|63905.2|63885.2|63935.1|63918.4|63893.3|63874.5|777
1622078400000|2021-05-27 01:20:00|63905.9|63885.9|63909.6|63899.6|63914.3|63904.3|63900|63885.2|591
1622078700000|2021-05-27 01:25:00|63909.7|63899.7|63896.7|63876.7|63909.9|63899.9|63890.9|63875.2|560
1622079000000|2021-05-27 01:30:00|63896.9|63876.9|63891.1|63881.1|63908.4|63898.4|63890.4|63875.4|642
1622079300000|2021-05-27 01:35:00|63891.2|63881.2|63875.3|63865.3|63895.3|63885.3|63867.7|63853.3|786
1622079600000|2021-05-27 01:40:00|63875.5|63865.5|63872.3|63852.3|63883.4|63867.6|63856.5|63845.4|810
1622079900000|2021-05-27 01:45:00|63872.4|63852.4|63865.8|63855.8|63882.1|63872.1|63862.9|63852.4|753
1622080200000|2021-05-27 01:50:00|63865.5|63855.5|63876.3|63866.3|63877.5|63866.6|63860.3|63850.3|674
1622080500000|2021-05-27 01:55:00|63876.7|63866.7|63854.1|63844.1|63879.4|63869.4|63845|63832.4|635
1622080800000|2021-05-27 02:00:00|63854|63844|63846.9|63836.9|63863|63852.5|63846.4|63833.2|684
1622081100000|2021-05-27 02:05:00|63847.1|63837.1|63849.2|63839.2|63858.4|63848.4|63847.1|63837.1|556
1622081400000|2021-05-27 02:10:00|63848.6|63838.6|63811.6|63801.6|63851.7|63841.7|63811.3|63801.3|729
1622081700000|2021-05-27 02:15:00|63811.7|63801.7|63788.4|63778.4|63811.9|63801.9|63785.9|63773|738
1622082000000|2021-05-27 02:20:00|63787.2|63777.2|63787.5|63777.5|63802|63792|63784.4|63774.4|625
1622082300000|2021-05-27 02:25:00|63787.4|63777.4|63787.5|63777.5|63795.4|63785.4|63776.9|63765.6|649
1622082600000|2021-05-27 02:30:00|63787.4|63777.4|63809.1|63799.1|63810.3|63799.7|63784.5|63769.4|698
1622082900000|2021-05-27 02:35:00|63809|63799|63803.5|63793.5|63816.5|63806.5|63800.3|63790.3|661
1622083200000|2021-05-27 02:40:00|63803.4|63793.4|63787.1|63777.1|63805.8|63795.8|63784.7|63774.7|608
1622083500000|2021-05-27 02:45:00|63785.9|63775.9|63788.3|63778.3|63789.1|63779.1|63766.9|63752.5|640
1622083800000|2021-05-27 02:50:00|63788.2|63778.2|63793.2|63783.2|63796.7|63786.7|63777.8|63767.8|679
1622084100000|2021-05-27 02:55:00|63793.1|63783.1|63789.6|63779.6|63797.8|63787.8|63782.2|63772.2|665
1622084400000|2021-05-27 03:00:00|63789.5|63779.5|63803.9|63793.9|63805.5|63795.5|63775.9|63765.9|708
1622084700000|2021-05-27 03:05:00|63804.1|63794.1|63797.6|63787.6|63804.7|63794.7|63793.7|63783.7|666
1622085000000|2021-05-27 03:10:00|63797.4|63787.4|63802.8|63792.8|63805.8|63795.8|63796.6|63786.6|518
1622085300000|2021-05-27 03:15:00|63802.9|63792.9|63812.3|63802.3|63827.2|63813.3|63802.7|63792.7|699
1622085600000|2021-05-27 03:20:00|63812.4|63802.4|63820.6|63810.6|63824|63814|63812|63802|583
1622085900000|2021-05-27 03:25:00|63820.7|63810.7|63815.7|63805.7|63822.9|63812.9|63810.6|63800.6|595
1622086200000|2021-05-27 03:30:00|63815.5|63805.5|63819.4|63809.4|63820.3|63810.3|63815.5|63805.5|412
1622086500000|2021-05-27 03:35:00|63819.5|63809.5|63817.3|63807.3|63822.4|63812.4|63813.3|63803.3|454
1622086800000|2021-05-27 03:40:00|63817.2|63807.2|63817.5|63807.5|63818.6|63808.6|63812.9|63802.9|459
1622087100000|2021-05-27 03:45:00|63817.3|63807.3|63795.2|63785.2|63817.4|63807.4|63788.1|63778.1|589
1622087400000|2021-05-27 03:50:00|63795.3|63785.3|63804.1|63794.1|63813.5|63798.4|63792.9|63782.9|603
1622087700000|2021-05-27 03:55:00|63804|63794|63799.3|63789.3|63804.1|63794.1|63799.1|63789.1|511
1622088000000|2021-05-27 04:00:00|63799.4|63789.4|63795.7|63785.7|63799.4|63789.4|63788.4|63778.4|495
1622088300000|2021-05-27 04:05:00|63795.5|63785.5|63798.4|63788.4|63798.9|63788.9|63794.5|63784.5|297
1622088600000|2021-05-27 04:10:00|63798.3|63788.3|63805|63795|63808|63798|63797.1|63787.1|341
1622088900000|2021-05-27 04:15:00|63804.9|63794.9|63800.3|63790.3|63805.9|63795.9|63798.9|63788.9|362
1622089200000|2021-05-27 04:20:00|63800.2|63790.2|63802.2|63792.2|63803.1|63793.1|63798.8|63788.8|260
1622089500000|2021-05-27 04:25:00|63802.3|63792.3|63804.9|63794.9|63805.6|63795.6|63799.2|63789.2|314
1622089800000|2021-05-27 04:30:00|63804.8|63794.8|63812.2|63802.2|63817.2|63807.2|63804.5|63794.5|482
1622090100000|2021-05-27 04:35:00|63812.1|63802.1|63800.6|63790.6|63817.2|63802.5|63794.8|63780.4|456
1622090400000|2021-05-27 04:40:00|63800.5|63790.5|63810.5|63800.5|63811.6|63801.6|63800.5|63788.2|344
1622090700000|2021-05-27 04:45:00|63810.6|63800.6|63804|63794|63812.3|63802.3|63800.8|63785.2|401
1622091000000|2021-05-27 04:50:00|63804.1|63794.1|63808|63798|63809.5|63798.2|63797.8|63785.5|479
1622091300000|2021-05-27 04:55:00|63808.1|63798.1|63813.4|63793.4|63814.2|63801.5|63807|63792.1|389
1622091600000|2021-05-27 05:00:00|63808.5|63798.5|63805.3|63795.3|63811|63801|63804.8|63794.8|330
1622091900000|2021-05-27 05:05:00|63805.4|63795.4|63812.2|63802.2|63814.2|63804.2|63805.2|63795.2|406
1622092200000|2021-05-27 05:10:00|63812.5|63802.5|63820.5|63810.5|63821.9|63811.9|63810.4|63800.4|401
1622092500000|2021-05-27 05:15:00|63820.4|63810.4|63817|63807|63820.5|63810.5|63814.3|63804.3|391
1622092800000|2021-05-27 05:20:00|63817.1|63807.1|63818|63808|63825.8|63815.8|63815.3|63805.3|430
1622093100000|2021-05-27 05:25:00|63818.1|63808.1|63813.6|63803.6|63820|63810|63812.9|63802.9|454
1622093400000|2021-05-27 05:30:00|63813.5|63803.5|63800.1|63790.1|63817.1|63807.1|63799.8|63789.8|656
1622093700000|2021-05-27 05:35:00|63800|63790|63806.1|63796.1|63810.4|63800.4|63799.5|63789.5|484
1622094000000|2021-05-27 05:40:00|63806.2|63796.2|63804.5|63794.5|63806.8|63796.8|63801.3|63791.3|434
1622094300000|2021-05-27 05:45:00|63804.6|63794.6|63786.9|63776.9|63805.5|63795.5|63784.4|63774.4|522
1622094600000|2021-05-27 05:50:00|63787|63777|63774.8|63764.8|63787|63777|63774.1|63764.1|561
1622094900000|2021-05-27 05:55:00|63774.9|63764.9|63761.5|63751.5|63775.1|63765.1|63747.7|63737.7|602
1622095200000|2021-05-27 06:00:00|63761|63751|63748.8|63738.8|63775.5|63765.5|63746.6|63736.6|686
1622095500000|2021-05-27 06:05:00|63749|63739|63741.8|63731.8|63753.3|63743.3|63731.2|63721.2|749
1622095800000|2021-05-27 06:10:00|63741.5|63731.5|63747.5|63737.5|63753.8|63743.8|63741.2|63731.2|627
1622096100000|2021-05-27 06:15:00|63747.3|63737.3|63748.2|63738.2|63752.8|63742.8|63743.5|63733.5|582
1622096400000|2021-05-27 06:20:00|63748.1|63738.1|63753.9|63743.9|63755|63745|63728.6|63718.6|704
1622096700000|2021-05-27 06:25:00|63753.8|63743.8|63763.3|63753.3|63766.4|63756.4|63753.8|63743.8|698
1622097000000|2021-05-27 06:30:00|63763|63753|63753.8|63743.8|63763.6|63753.6|63747.8|63737.8|635
1622097300000|2021-05-27 06:35:00|63753.6|63743.6|63744.2|63734.2|63753.6|63743.6|63734.9|63724.9|666
1622097600000|2021-05-27 06:40:00|63744.7|63734.7|63743.2|63733.2|63747.2|63737.2|63740|63730|644
1622097900000|2021-05-27 06:45:00|63743.3|63733.3|63741.1|63731.1|63749.7|63739.7|63740|63730|635
1622098200000|2021-05-27 06:50:00|63741.2|63731.2|63726.2|63716.2|63741.3|63731.3|63713.2|63703.2|708
1622098500000|2021-05-27 06:55:00|63726|63716|63711.5|63701.5|63732.6|63722.6|63708.4|63698.4|710
1622098800000|2021-05-27 07:00:00|63711.4|63701.4|63741.5|63731.5|63750.6|63734.6|63699|63689|845
1622099100000|2021-05-27 07:05:00|63741.9|63731.9|63742.3|63732.3|63748.2|63738.2|63717.9|63707.9|814
1622099400000|2021-05-27 07:10:00|63742.2|63732.2|63732.9|63722.9|63749.2|63739.2|63732.7|63722.7|673
1622099700000|2021-05-27 07:15:00|63732.8|63722.8|63726.8|63716.8|63739.7|63729.7|63719.7|63709.7|692
1622100000000|2021-05-27 07:20:00|63726.5|63716.5|63716.8|63706.8|63727.4|63717.4|63713.3|63703.3|726
1622100300000|2021-05-27 07:25:00|63717.2|63707.2|63719.3|63709.3|63730.2|63720.2|63709.9|63699.9|715
1622100600000|2021-05-27 07:30:00|63719.9|63709.9|63727.5|63717.5|63734|63724|63718.2|63708.2|688
1622100900000|2021-05-27 07:35:00|63727.4|63717.4|63727.7|63717.7|63732|63722|63713.9|63703.9|652
1622101200000|2021-05-27 07:40:00|63727|63717|63722.4|63712.4|63731.8|63721.8|63717.9|63707.9|768
1622101500000|2021-05-27 07:45:00|63722.5|63712.5|63731.2|63721.2|63734.3|63724.3|63718.4|63708.4|713
1622101800000|2021-05-27 07:50:00|63731.1|63721.1|63734.9|63724.9|63738.2|63726.9|63726.7|63716.7|674
1622102100000|2021-05-27 07:55:00|63735.6|63725.6|63716.1|63706.1|63736.2|63726.2|63712|63702|794
1622102400000|2021-05-27 08:00:00|63716.2|63706.2|63694.2|63684.2|63719.7|63709.7|63690.6|63680.6|802
1622102700000|2021-05-27 08:05:00|63694.6|63684.6|63718.5|63708.5|63722.5|63712.5|63692.5|63682.5|727
1622103000000|2021-05-27 08:10:00|63718.4|63708.4|63734.7|63724.7|63745.1|63735.1|63718.2|63708.2|702
1622103300000|2021-05-27 08:15:00|63734.8|63724.8|63722.4|63712.4|63735.4|63725.4|63722.4|63712.4|621
1622103600000|2021-05-27 08:20:00|63722.9|63712.9|63720.1|63710.1|63728.5|63718.5|63717|63707|568
1622103900000|2021-05-27 08:25:00|63720.4|63710.4|63697.2|63687.2|63724.3|63714.3|63689.2|63679.2|628
1622104200000|2021-05-27 08:30:00|63697.3|63687.3|63712|63702|63712.2|63702.2|63684.6|63674.6|705
1622104500000|2021-05-27 08:35:00|63712.1|63702.1|63712.7|63702.7|63723.6|63713.6|63710.1|63700.1|707
1622104800000|2021-05-27 08:40:00|63712.9|63702.9|63716|63706|63720.6|63710.6|63709.3|63699.3|595
1622105100000|2021-05-27 08:45:00|63716.2|63706.2|63724.4|63714.4|63727.5|63717.5|63716.1|63706.1|673
1622105400000|2021-05-27 08:50:00|63724.2|63714.2|63723.4|63713.4|63726.1|63716.1|63719.5|63709.5|573
1622105700000|2021-05-27 08:55:00|63723.5|63713.5|63737.2|63727.2|63745.8|63735.8|63722.7|63712.7|744
1622106000000|2021-05-27 09:00:00|63737.3|63727.3|63740|63730|63745.8|63735.8|63736.1|63726.1|658
1622106300000|2021-05-27 09:05:00|63740.6|63730.6|63741.4|63731.4|63742.6|63732.6|63731.8|63721.8|643
1622106600000|2021-05-27 09:10:00|63741.1|63731.1|63740.3|63730.3|63742.8|63732.8|63730.1|63720.1|555
1622106900000|2021-05-27 09:15:00|63740.4|63730.4|63736.4|63726.4|63744.2|63734.2|63736.4|63726.4|498
1622107200000|2021-05-27 09:20:00|63736.3|63726.3|63737.7|63727.7|63741.3|63731.3|63731.3|63721.3|476
1622107500000|2021-05-27 09:25:00|63737.8|63727.8|63733|63723|63743|63733|63731.4|63721.4|486
1622107800000|2021-05-27 09:30:00|63732.8|63722.8|63735.4|63725.4|63736.2|63726.2|63731.3|63721.3|544
1622108100000|2021-05-27 09:35:00|63735.5|63725.5|63734.2|63724.2|63738|63728|63730.8|63720.8|490
1622108400000|2021-05-27 09:40:00|63734.1|63724.1|63732.2|63722.2|63734.3|63724.3|63730.6|63720.6|472
1622108700000|2021-05-27 09:45:00|63732.5|63722.5|63731.2|63721.2|63733.7|63723.7|63727.3|63717.3|528
1622109000000|2021-05-27 09:50:00|63731|63721|63728.7|63718.7|63737.1|63727.1|63727.5|63717.5|494
1622109300000|2021-05-27 09:55:00|63728.3|63718.3|63722.1|63712.1|63730.3|63720.3|63722.1|63712.1|445
1622109600000|2021-05-27 10:00:00|63722|63712|63727.1|63717.1|63727.7|63717.7|63720.3|63710.3|407
1622109900000|2021-05-27 10:05:00|63727.2|63717.2|63710|63700|63727.2|63717.2|63708|63698|462
1622110200000|2021-05-27 10:10:00|63709.9|63699.9|63707.7|63697.7|63719.8|63709.8|63705.5|63695.5|470
1622110500000|2021-05-27 10:15:00|63707.8|63697.8|63711.6|63701.6|63713.7|63703.7|63702.7|63692.7|488
1622110800000|2021-05-27 10:20:00|63711.8|63701.8|63701.4|63691.4|63712.1|63702.1|63700.8|63690.8|558
1622111100000|2021-05-27 10:25:00|63701.2|63691.2|63695.4|63685.4|63705|63695|63694.2|63684.2|504
1622111400000|2021-05-27 10:30:00|63696.4|63686.4|63693.8|63683.8|63704.9|63694.9|63693.6|63683.6|405
1622111700000|2021-05-27 10:35:00|63693.7|63683.7|63696.9|63686.9|63698.1|63688.1|63693|63683|403
1622112000000|2021-05-27 10:40:00|63696.8|63686.8|63686.1|63676.1|63697.3|63687.3|63684.9|63674.9|397
1622112300000|2021-05-27 10:45:00|63686|63676|63687.8|63677.8|63690.4|63680.4|63684.6|63674.6|497
1622112600000|2021-05-27 10:50:00|63687.9|63677.9|63686.5|63676.5|63692|63682|63685.5|63675.5|446
1622112900000|2021-05-27 10:55:00|63686.7|63676.7|63696.5|63686.5|63696.8|63686.8|63684.2|63674.2|569
1622113200000|2021-05-27 11:00:00|63696.3|63686.3|63697.8|63687.8|63700.9|63690.9|63695.6|63685.6|594
1622113500000|2021-05-27 11:05:00|63697.9|63687.9|63698.2|63688.2|63702.3|63692.3|63695.1|63685.1|549
1622113800000|2021-05-27 11:10:00|63698.3|63688.3|63695.5|63685.5|63699.3|63689.3|63685.8|63675.8|585
1622114100000|2021-05-27 11:15:00|63695.3|63685.3|63690.3|63680.3|63698.4|63688.4|63688.8|63678.8|534
1622114400000|2021-05-27 11:20:00|63690.2|63680.2|63685.1|63675.1|63694.3|63684.3|63685.1|63675.1|549
1622114700000|2021-05-27 11:25:00|63685|63675|63688.9|63678.9|63689.2|63679.2|63682.6|63672.6|629
1622115000000|2021-05-27 11:30:00|63688.8|63678.8|63689.8|63679.8|63690.7|63680.7|63684.4|63674.4|527
1622115300000|2021-05-27 11:35:00|63690|63680|63691.7|63681.7|63694.7|63684.7|63686.1|63676.1|506
1622115600000|2021-05-27 11:40:00|63692.7|63682.7|63695.1|63685.1|63695.1|63685.1|63689.4|63679.4|479
1622115900000|2021-05-27 11:45:00|63695.2|63685.2|63736.7|63726.7|63748.9|63736.7|63693.3|63683.3|772
1622116200000|2021-05-27 11:50:00|63736.9|63726.9|63731.3|63721.3|63742.2|63732.2|63722.8|63712.8|709
1622116500000|2021-05-27 11:55:00|63731|63721|63745.2|63735.2|63745.8|63735.8|63726.6|63716.6|621
1622116800000|2021-05-27 12:00:00|63745|63735|63746.6|63736.6|63747|63737|63735.2|63725.2|726
1622117100000|2021-05-27 12:05:00|63746.8|63736.8|63763.5|63753.5|63764.4|63754.4|63746.8|63736.8|690
1622117400000|2021-05-27 12:10:00|63763.3|63753.3|63775.1|63765.1|63780.4|63770.4|63762.4|63752.4|753
1622117700000|2021-05-27 12:15:00|63774.9|63764.9|63786.5|63776.5|63789.1|63779.1|63774.4|63764.4|654
1622118000000|2021-05-27 12:20:00|63786.6|63776.6|63777.9|63767.9|63788.8|63778.8|63775.8|63765.8|693
1622118300000|2021-05-27 12:25:00|63778.2|63768.2|63775.1|63755.1|63784.7|63774.7|63763.7|63752|581
1622118600000|2021-05-27 12:30:00|63775.3|63755.3|63756.8|63746.8|63777.6|63764.1|63752.5|63742.5|846
1622118900000|2021-05-27 12:35:00|63757.7|63747.7|63755.9|63745.9|63775.8|63765.8|63754.4|63743.1|779
1622119200000|2021-05-27 12:40:00|63756.6|63746.6|63773.7|63763.7|63774.9|63764.9|63755.5|63745.5|771
1622119500000|2021-05-27 12:45:00|63773.6|63763.6|63789.2|63779.2|63791.5|63781.5|63772|63762|731
1622119800000|2021-05-27 12:50:00|63789.3|63779.3|63789.7|63779.7|63800.5|63790.5|63786.9|63776.9|730
1622120100000|2021-05-27 12:55:00|63790|63780|63792.3|63782.3|63796.9|63786.9|63788.5|63778.5|709
1622120400000|2021-05-27 13:00:00|63792.5|63782.5|63786|63776|63793.9|63783.9|63779.7|63769.7|729
1622120700000|2021-05-27 13:05:00|63786.5|63776.5|63782|63772|63792|63782|63777.4|63767.4|763
1622121000000|2021-05-27 13:10:00|63781.7|63771.7|63773.9|63763.9|63784.1|63774.1|63764.3|63754.3|679
1622121300000|2021-05-27 13:15:00|63774.2|63764.2|63779.1|63769.1|63782.1|63772.1|63766.6|63756.6|786
1622121600000|2021-05-27 13:20:00|63779.2|63769.2|63788.8|63778.8|63790.1|63780.1|63775.2|63765.2|765
1622121900000|2021-05-27 13:25:00|63789.1|63779.1|63786.2|63776.2|63793.2|63783.2|63781.3|63771.3|573
1622122200000|2021-05-27 13:30:00|63786.3|63776.3|63785.3|63775.3|63792.9|63782.9|63777|63767|651
1622122500000|2021-05-27 13:35:00|63785.2|63775.2|63782.1|63772.1|63787.3|63777.3|63777|63767|635
1622122800000|2021-05-27 13:40:00|63782|63772|63788.4|63778.4|63789.3|63779.3|63775.3|63765.3|626
1622123100000|2021-05-27 13:45:00|63788.3|63778.3|63804.1|63794.1|63804.3|63794.3|63786.5|63776.5|612
1622123400000|2021-05-27 13:50:00|63804.2|63794.2|63802.6|63792.6|63805.4|63795.4|63794.4|63784.4|675
1622123700000|2021-05-27 13:55:00|63802.8|63792.8|63803.7|63793.7|63807.2|63797.2|63794.1|63784.1|685
1622124000000|2021-05-27 14:00:00|63803.8|63793.8|63797.7|63787.7|63805.3|63795.3|63789.3|63779.3|806
1622124300000|2021-05-27 14:05:00|63797.5|63787.5|63793.6|63783.6|63798.3|63788.3|63780.6|63770.6|748
1622124600000|2021-05-27 14:10:00|63793.7|63783.7|63795.4|63785.4|63804.5|63794.5|63790.2|63780.2|734
1622124900000|2021-05-27 14:15:00|63795.3|63785.3|63796.2|63786.2|63801.2|63791.2|63785.3|63775.3|667
1622125200000|2021-05-27 14:20:00|63796.5|63786.5|63795.1|63785.1|63802.8|63792.8|63789.4|63779.4|694
1622125500000|2021-05-27 14:25:00|63795.3|63785.3|63788.2|63778.2|63800.1|63790.1|63787|63777|746
1622125800000|2021-05-27 14:30:00|63788.1|63778.1|63770.9|63760.9|63788.6|63778.6|63765.5|63751.9|794
1622126100000|2021-05-27 14:35:00|63770.8|63760.8|63790.5|63780.5|63798.7|63788.7|63770.6|63760.6|777
1622126400000|2021-05-27 14:40:00|63790.1|63780.1|63780.8|63770.8|63792|63782|63779.6|63769.6|745
1622126700000|2021-05-27 14:45:00|63781|63771|63784.7|63774.7|63792.7|63782.7|63780.6|63770.6|762
1622127000000|2021-05-27 14:50:00|63785|63775|63777.2|63767.2|63792.2|63782|63777.2|63767.2|901
1622127300000|2021-05-27 14:55:00|63776.8|63766.8|63760.3|63750.3|63777.6|63767.6|63747.5|63737.5|919
1622127600000|2021-05-27 15:00:00|63759.5|63749.5|63760.7|63750.7|63766.8|63756.8|63745.1|63735.1|847
1622127900000|2021-05-27 15:05:00|63760.4|63750.4|63768|63758|63773.3|63763.3|63758.9|63748.9|750
1622128200000|2021-05-27 15:10:00|63767.9|63757.9|63781.7|63771.7|63790.6|63780.6|63767.8|63757.8|617
1622128500000|2021-05-27 15:15:00|63781.9|63771.9|63783|63773|63787.1|63777.1|63779.4|63769.4|672
1622128800000|2021-05-27 15:20:00|63782.7|63772.7|63802.8|63792.8|63802.8|63792.8|63781.7|63771.7|672
1622129100000|2021-05-27 15:25:00|63802.7|63792.7|63808|63798|63810|63800|63798.9|63788.9|623
1622129400000|2021-05-27 15:30:00|63808.1|63798.1|63804.7|63794.7|63813.5|63803.5|63804.4|63794.4|699
1622129700000|2021-05-27 15:35:00|63804.3|63794.3|63790.8|63780.8|63806|63796|63790.7|63780.7|583
1622130000000|2021-05-27 15:40:00|63790.7|63780.7|63773.5|63763.5|63790.7|63780.7|63773.3|63763.3|616
1622130300000|2021-05-27 15:45:00|63773.6|63763.6|63779.1|63769.1|63779.4|63769.4|63773.6|63763.6|555
1622130600000|2021-05-27 15:50:00|63778.9|63768.9|63778.4|63768.4|63790.5|63780.5|63777.3|63767.3|645
1622130900000|2021-05-27 15:55:00|63777.8|63767.8|63774.2|63764.2|63778.3|63768.3|63770.8|63760.8|586
1622131200000|2021-05-27 16:00:00|63774|63764|63770.6|63760.6|63776.6|63766.6|63769.2|63759.2|502
1622131500000|2021-05-27 16:05:00|63770.4|63760.4|63772.3|63762.3|63780.8|63770.8|63769.6|63759.6|617
1622131800000|2021-05-27 16:10:00|63772.4|63762.4|63772.4|63762.4|63773.7|63763.7|63769.2|63759.2|491
1622132100000|2021-05-27 16:15:00|63772.1|63762.1|63781|63771|63782|63772|63772.1|63762.1|536
1622132400000|2021-05-27 16:20:00|63780.9|63770.9|63798.4|63788.4|63798.8|63788.8|63780.9|63770.9|535
1622132700000|2021-05-27 16:25:00|63798.5|63788.5|63798.3|63788.3|63800.3|63790.3|63796.6|63786.6|488
1622133000000|2021-05-27 16:30:00|63798.1|63788.1|63791.4|63781.4|63799.1|63789.1|63790.9|63780.9|450
1622133300000|2021-05-27 16:35:00|63791.3|63781.3|63790.2|63780.2|63793.5|63783.5|63788.9|63778.9|495
1622133600000|2021-05-27 16:40:00|63790.3|63780.3|63777.9|63767.9|63791|63781|63773.7|63763.7|506
1622133900000|2021-05-27 16:45:00|63778|63768|63782|63772|63783.4|63773.4|63777.9|63767.9|425
1622134200000|2021-05-27 16:50:00|63782.1|63772.1|63782.2|63772.2|63785.8|63775.8|63779.1|63769.1|554
1622134500000|2021-05-27 16:55:00|63781.7|63771.7|63780|63770|63785.1|63775.1|63775.3|63765.3|557
1622134800000|2021-05-27 17:00:00|63780.1|63770.1|63774.7|63764.7|63782.3|63772.3|63770.9|63760.9|576
1622135100000|2021-05-27 17:05:00|63775.6|63765.6|63777.5|63767.5|63779.7|63769.7|63774.1|63764.1|429
1622135400000|2021-05-27 17:10:00|63777.4|63767.4|63776.7|63766.7|63778.4|63768.4|63763.1|63753.1|431
1622135700000|2021-05-27 17:15:00|63777|63767|63760.4|63750.4|63779.4|63769.4|63760|63750|510
1622136000000|2021-05-27 17:20:00|63760.3|63750.3|63764.8|63754.8|63766.9|63756.9|63760.3|63750.3|416
1622136300000|2021-05-27 17:25:00|63764.7|63754.7|63762.5|63752.5|63765.2|63755.2|63761.8|63751.8|350
1622136600000|2021-05-27 17:30:00|63762.6|63752.6|63761.5|63751.5|63763.3|63753.3|63759.9|63749.9|297
1622136900000|2021-05-27 17:35:00|63761.4|63751.4|63761.5|63751.5|63765.4|63755.4|63759.8|63749.8|353
1622137200000|2021-05-27 17:40:00|63761.2|63751.2|63758.1|63748.1|63761.7|63751.7|63754.3|63744.3|407
1622137500000|2021-05-27 17:45:00|63758|63748|63753.6|63743.6|63761.1|63751.1|63753|63743|436
1622137800000|2021-05-27 17:50:00|63753.7|63743.7|63744.3|63734.3|63756.4|63746.4|63738.9|63728.9|398
1622138100000|2021-05-27 17:55:00|63744.5|63734.5|63742.9|63732.9|63747.5|63737.5|63742.2|63732.2|401
1622138400000|2021-05-27 18:00:00|63743.1|63733.1|63746.5|63736.5|63746.7|63736.7|63740.6|63730.6|397
1622138700000|2021-05-27 18:05:00|63746.6|63736.6|63741.4|63731.4|63747.1|63737.1|63741|63731|448
1622139000000|2021-05-27 18:10:00|63741.5|63731.5|63736.1|63726.1|63743.2|63733.2|63735.2|63725.2|531
1622139300000|2021-05-27 18:15:00|63736|63726|63733.8|63723.8|63737.5|63727.5|63732.2|63722.2|429
1622139600000|2021-05-27 18:20:00|63733.9|63723.9|63731.8|63721.8|63733.9|63723.9|63730.4|63720.4|350
1622139900000|2021-05-27 18:25:00|63731.9|63721.9|63725.5|63715.5|63731.9|63721.9|63725.4|63715.4|428
1622140200000|2021-05-27 18:30:00|63725.7|63715.7|63725.2|63715.2|63727.2|63717.2|63723.9|63713.9|344
1622140500000|2021-05-27 18:35:00|63725.3|63715.3|63725.1|63715.1|63726.9|63716.9|63722.8|63712.8|301
1622140800000|2021-05-27 18:40:00|63725|63715|63730.1|63720.1|63731.6|63721.6|63725|63715|255
1622141100000|2021-05-27 18:45:00|63730.2|63720.2|63731.9|63721.9|63732.2|63722.2|63729.8|63719.8|294
1622141400000|2021-05-27 18:50:00|63731.8|63721.8|63730.8|63720.8|63732.6|63722.6|63730.1|63720.1|301
1622141700000|2021-05-27 18:55:00|63730.9|63720.9|63731.2|63721.2|63733.3|63723.3|63730.1|63720.1|279
1622142000000|2021-05-27 19:00:00|63731.3|63721.3|63732.7|63722.7|63734.4|63724.4|63730.3|63720.3|383
1622142300000|2021-05-27 19:05:00|63732.6|63722.6|63738.2|63728.2|63743.7|63731|63732.6|63718.9|357
1622142600000|2021-05-27 19:10:00|63737.9|63727.9|63739.3|63729.3|63743.9|63729.6|63737.3|63722.8|368
1622142900000|2021-05-27 19:15:00|63739.4|63729.4|63736.1|63726.1|63743.7|63730.3|63733.2|63719.3|318
1622143200000|2021-05-27 19:20:00|63736.5|63726.5|63729.9|63719.9|63741|63727.4|63729.6|63715.2|314
1622143500000|2021-05-27 19:25:00|63729.7|63719.7|63730.3|63720.3|63735.4|63721.3|63728.6|63713.8|242
1622143800000|2021-05-27 19:30:00|63730|63720|63728.7|63718.7|63735.7|63720.8|63727.7|63711.9|180
1622144100000|2021-05-27 19:35:00|63728.5|63718.5|63727.2|63717.2|63733.3|63719|63727|63710.9|266
1622144400000|2021-05-27 19:40:00|63727.5|63717.5|63728.8|63718.8|63733.6|63718.9|63727.2|63712.6|170
1622144700000|2021-05-27 19:45:00|63729|63719|63726.7|63716.7|63732.7|63719|63725.8|63710.3|269
1622145000000|2021-05-27 19:50:00|63726.6|63716.6|63726.3|63716.3|63731.5|63717.1|63725.6|63710.2|306
1622145300000|2021-05-27 19:55:00|63726.5|63716.5|63724.3|63714.3|63734.4|63719.9|63723.3|63708.3|413
1622145600000|2021-05-27 20:00:00|63724.2|63714.2|63732.8|63712.8|63733.3|63717.1|63721.9|63706.6|331
1622145900000|2021-05-27 20:05:00|63732.6|63712.6|63733.8|63723.8|63740.6|63725.5|63726.5|63711.6|234
1622146200000|2021-05-27 20:10:00|63733.9|63723.9|63732.9|63712.9|63738.4|63724.4|63727.2|63710.7|214
1622146500000|2021-05-27 20:15:00|63732.8|63712.8|63733.1|63713.1|63734.6|63718.5|63727.7|63710.1|268
1622146800000|2021-05-27 20:20:00|63733|63713|63733.7|63713.7|63733.9|63718.8|63727.7|63711.9|170
1622147100000|2021-05-27 20:25:00|63733.6|63713.6|63733.7|63713.7|63734.2|63719.2|63728.5|63713|175
1622147400000|2021-05-27 20:30:00|63733.5|63713.5|63735.1|63715.1|63735.5|63718.4|63728.4|63713|173
1622147700000|2021-05-27 20:35:00|63733.8|63713.8|63736.3|63716.3|63737.3|63717.3|63733.8|63713.8|208
1622148000000|2021-05-27 20:40:00|63736.5|63716.5|63736.8|63716.8|63737.4|63717.4|63735.1|63715.1|211
1622148300000|2021-05-27 20:45:00|63737.3|63717.3|63740|63720|63740.3|63720.3|63736.1|63716.1|136
1622148600000|2021-05-27 20:50:00|63739.5|63719.5|63739.5|63719.5|63740.5|63720.5|63738.6|63718.6|149
1622148900000|2021-05-27 20:55:00|63738.7|63718.7|63721|63701|63738.7|63718.7|63718.3|63698.3|359
1622149200000|2021-05-27 21:00:00|63758.9|63695.2|63799.8|63714.3|63802.8|63714.3|63758.9|63685.1|46
1622149500000|2021-05-27 21:05:00|63829.2|63734.2|63780.1|63712.7|63829.2|63734.2|63774.1|63674.7|176
1622149800000|2021-05-27 21:10:00|63782.5|63706.1|63782.5|63708.9|63788.3|63716.9|63770.8|63689.8|192
1622150100000|2021-05-27 21:15:00|63776.5|63698.1|63774.4|63701|63786.1|63716.9|63772.3|63689.8|109
1622150400000|2021-05-27 21:20:00|63777.8|63716.9|63776|63696|63788|63716.9|63772.5|63689.1|102
1622150700000|2021-05-27 21:25:00|63779.7|63705.8|63780|63700.6|63788|63716.9|63772|63689.1|106
1622151000000|2021-05-27 21:30:00|63779.1|63699.3|63775.5|63700.8|63788|63716.9|63773.8|63694.5|113
1622151300000|2021-05-27 21:35:00|63774.6|63698|63776.6|63709.6|63790|63720.9|63768.7|63697.3|121
1622151600000|2021-05-27 21:40:00|63776.3|63709.5|63776.2|63710.7|63783|63720.9|63769.6|63702.4|139
1622151900000|2021-05-27 21:45:00|63775.4|63709.3|63771.6|63710.2|63781.2|63729.1|63764.8|63701.3|183
1622152200000|2021-05-27 21:50:00|63776|63716.7|63771.8|63702.7|63784.6|63729.1|63761|63690.1|108
1622152500000|2021-05-27 21:55:00|63772.1|63701.8|63766|63713.6|63779.6|63731.5|63759.9|63701.8|144
1622152800000|2021-05-27 22:00:00|63764.3|63713.8|63777.1|63723.6|63782.7|63728.1|63760.5|63690.9|419
1622153100000|2021-05-27 22:05:00|63780|63724.8|63771.5|63727.9|63781.9|63732.2|63768.9|63721|260
1622153400000|2021-05-27 22:10:00|63773.1|63729.2|63754.8|63723.7|63778.9|63742.1|63743.6|63715.1|423
1622153700000|2021-05-27 22:15:00|63754.3|63724.2|63770.1|63729|63776.1|63738.6|63754.2|63722.9|365
1622154000000|2021-05-27 22:20:00|63770.7|63728.5|63770.7|63728|63774.7|63733.8|63748.6|63722.8|320
1622154300000|2021-05-27 22:25:00|63770.5|63727.9|63762.4|63726.5|63772.8|63739.1|63752.5|63713.8|261
1622154600000|2021-05-27 22:30:00|63762.7|63726.1|63760.5|63740.5|63769.6|63741.3|63748.9|63723.2|206
1622154900000|2021-05-27 22:35:00|63760|63740|63765.9|63745.9|63772.2|63748.1|63759.5|63738.9|124
1622155200000|2021-05-27 22:40:00|63766|63746|63770.2|63750.2|63774.4|63752.5|63763.6|63739.4|235
1622155500000|2021-05-27 22:45:00|63767|63747|63770.1|63750.1|63772.2|63752.2|63764.1|63744.1|394
1622155800000|2021-05-27 22:50:00|63769.9|63749.9|63769.8|63749.8|63773.7|63753.7|63768.1|63748.1|291
1622156100000|2021-05-27 22:55:00|63769.6|63749.6|63766|63746|63776.7|63756.7|63762.5|63742.5|365
1622156400000|2021-05-27 23:00:00|63765.3|63745.3|63767.2|63747.2|63780.3|63754.1|63761.6|63734.8|301
1622156700000|2021-05-27 23:05:00|63766.9|63746.9|63791.9|63757|63824|63785|63766.6|63744.1|500
1622157000000|2021-05-27 23:10:00|63791.1|63756.2|63792.3|63751.5|63796.1|63765.1|63783.3|63748.1|248
1622157300000|2021-05-27 23:15:00|63792.2|63749.1|63785.8|63765.8|63793.1|63766.4|63776.8|63748.5|306
1622157600000|2021-05-27 23:20:00|63785.9|63765.9|63790.9|63755.1|63792.9|63766|63784.3|63747.6|262
1622157900000|2021-05-27 23:25:00|63790.3|63756.8|63815.6|63752|63817.8|63766.8|63782.9|63744.9|279
1622158200000|2021-05-27 23:30:00|63814.3|63753.5|63810.5|63766.8|63820.3|63773.1|63801|63748.6|343
1622158500000|2021-05-27 23:35:00|63805|63768.2|63793.9|63756.1|63816.3|63768.2|63791.6|63735.3|284
1622158800000|2021-05-27 23:40:00|63795.1|63757.8|63791.2|63771.2|63799|63772.3|63779.6|63754|433
1622159100000|2021-05-27 23:45:00|63791.4|63771.4|63791.1|63771.1|63793.3|63773.3|63786.4|63766.4|207
1622159400000|2021-05-27 23:50:00|63791|63771|63799.1|63779.1|63805.1|63780.6|63785.2|63765.2|225
1622159700000|2021-05-27 23:55:00|63799|63779|63798.8|63778.8|63801.3|63781.3|63793.1|63773.1|199
1622160000000|2021-05-28 00:00:00|63798.7|63778.7|63800.9|63780.9|63803.8|63783.8|63790.6|63770.6|661
1622160300000|2021-05-28 00:05:00|63801|63781|63792.7|63772.7|63805|63785|63788.4|63768.4|528
1622160600000|2021-05-28 00:10:00|63791.1|63771.1|63782.6|63762.6|63793.2|63774.6|63781.7|63761.7|414
1622160900000|2021-05-28 00:15:00|63782.5|63762.5|63775.2|63755.2|63784.5|63764.5|63765.9|63745.9|668
1622161200000|2021-05-28 00:20:00|63776.3|63756.3|63771.3|63751.3|63782.7|63762.7|63768.1|63748.1|533
1622161500000|2021-05-28 00:25:00|63771.5|63751.5|63794.2|63774.2|63795.8|63775.8|63770.8|63750.8|497
1622161800000|2021-05-28 00:30:00|63793.9|63773.9|63797.8|63777.8|63798.3|63778.3|63790.4|63770.4|424
1622162100000|2021-05-28 00:35:00|63798|63778|63794.5|63774.5|63798.7|63780.4|63790.3|63772.4|431
1622162400000|2021-05-28 00:40:00|63794.6|63774.6|63788.3|63778.3|63795|63779.6|63787.8|63771.9|304
1622162700000|2021-05-28 00:45:00|63788.5|63778.5|63782.7|63772.7|63796.1|63780.9|63772.3|63756.9|440
1622163000000|2021-05-28 00:50:00|63782.8|63772.8|63809.9|63799.9|63815.8|63800.4|63782.8|63769.4|586
1622163300000|2021-05-28 00:55:00|63811.3|63801.3|63813|63793|63822.9|63808.3|63799.8|63785|633
1622163600000|2021-05-28 01:00:00|63813.1|63793.1|63793.9|63783.9|63814.6|63800.6|63793.5|63778.9|655
1622163900000|2021-05-28 01:05:00|63794|63784|63805.6|63795.6|63813.1|63800.6|63792.9|63782.9|594
1622164200000|2021-05-28 01:10:00|63805.5|63795.5|63799.9|63779.9|63810.4|63796.6|63786|63768.1|594
1622164500000|2021-05-28 01:15:00|63800|63780|63797.9|63777.9|63801|63781.1|63785.6|63769.6|631
1622164800000|2021-05-28 01:20:00|63797.5|63777.5|63801.2|63791.2|63810.1|63798.5|63793.9|63777.5|630
1622165100000|2021-05-28 01:25:00|63801.3|63791.3|63787.6|63777.6|63801.6|63791.6|63786.6|63776.6|584
1622165400000|2021-05-28 01:30:00|63787.5|63777.5|63762.5|63742.5|63810|63796.2|63751.7|63731.7|807
1622165700000|2021-05-28 01:35:00|63763|63743|63758.1|63738.1|63763.3|63748.9|63740|63726|782
1622166000000|2021-05-28 01:40:00|63758|63738|63733.1|63723.1|63758.1|63741.9|63728.9|63714.4|734
1622166300000|2021-05-28 01:45:00|63733.2|63723.2|63726.8|63716.8|63738|63728|63710.7|63700.7|712
1622166600000|2021-05-28 01:50:00|63726.9|63716.9|63722.6|63712.6|63738.8|63724.6|63710|63700|681
1622166900000|2021-05-28 01:55:00|63722.4|63712.4|63732|63722|63732.2|63722.2|63720.6|63706.5|743
1622167200000|2021-05-28 02:00:00|63731.5|63721.5|63734|63724|63735.4|63725.4|63716.5|63706.5|590
1622167500000|2021-05-28 02:05:00|63734.1|63724.1|63720.3|63710.3|63734.2|63724.2|63720.1|63710.1|605
1622167800000|2021-05-28 02:10:00|63720.2|63710.2|63717.4|63707.4|63722.9|63712.9|63712.9|63702.9|565
1622168100000|2021-05-28 02:15:00|63717.6|63707.6|63723.7|63713.7|63729.3|63719.3|63717.3|63707.3|523
1622168400000|2021-05-28 02:20:00|63723.8|63713.8|63717.7|63707.7|63728.3|63718.3|63712.5|63699.4|559
1622168700000|2021-05-28 02:25:00|63717.8|63707.8|63732.2|63722.2|63732.2|63722.2|63717.5|63707.5|461
1622169000000|2021-05-28 02:30:00|63731.9|63721.9|63734|63724|63741.9|63731.9|63729.5|63719.5|584
1622169300000|2021-05-28 02:35:00|63732.9|63722.9|63734.2|63724.2|63742.8|63732.8|63732.1|63722.1|567
1622169600000|2021-05-28 02:40:00|63734.3|63724.3|63729.1|63719.1|63737.4|63727.4|63729|63719|483
1622169900000|2021-05-28 02:45:00|63729|63719|63733.9|63723.9|63735.8|63725.8|63725.9|63715.9|434
1622170200000|2021-05-28 02:50:00|63734.1|63724.1|63728.5|63718.5|63738.1|63725.5|63726.1|63713.9|594
1622170500000|2021-05-28 02:55:00|63728.4|63718.4|63715.1|63705.1|63728.7|63718.7|63714.1|63704.1|633
1622170800000|2021-05-28 03:00:00|63715|63705|63722.4|63712.4|63724.1|63714.1|63710.8|63700.8|705
1622171100000|2021-05-28 03:05:00|63722.5|63712.5|63718.2|63708.2|63727.4|63717.4|63716.6|63706.6|550
1622171400000|2021-05-28 03:10:00|63718.4|63708.4|63709|63699|63724.3|63711.2|63701.1|63688.6|577
1622171700000|2021-05-28 03:15:00|63709.4|63699.4|63704.4|63694.4|63716.1|63704.4|63702.1|63691.9|570
1622172000000|2021-05-28 03:20:00|63704.7|63694.7|63686.4|63676.4|63705.7|63695.7|63686.4|63676.4|641
1622172300000|2021-05-28 03:25:00|63686.5|63676.5|63683.9|63673.9|63696.8|63686.8|63673.7|63663.7|651
1622172600000|2021-05-28 03:30:00|63684.2|63674.2|63674.8|63664.8|63692.7|63679.8|63665.9|63650.3|679
1622172900000|2021-05-28 03:35:00|63675.5|63665.5|63669.6|63659.6|63681.8|63671.8|63666|63656|666
1622173200000|2021-05-28 03:40:00|63669.8|63659.8|63664|63654|63670|63660|63656.6|63646.6|554
1622173500000|2021-05-28 03:45:00|63664.1|63654.1|63643.8|63633.8|63665|63655|63636.1|63626.1|620
1622173800000|2021-05-28 03:50:00|63643.7|63633.7|63639.8|63629.8|63643.7|63633.7|63636.4|63626.4|419
1622174100000|2021-05-28 03:55:00|63639.5|63629.5|63642.8|63632.8|63649.5|63634.7|63633.4|63623.4|441
1622174400000|2021-05-28 04:00:00|63642.9|63632.9|63646.1|63636.1|63646.9|63636.9|63641.7|63631.7|419
1622174700000|2021-05-28 04:05:00|63646|63636|63636.3|63626.3|63646.7|63636.7|63636.1|63624.4|436
1622175000000|2021-05-28 04:10:00|63636.5|63626.5|63629.6|63619.6|63637|63627|63616.7|63606.7|557
1622175300000|2021-05-28 04:15:00|63629.5|63619.5|63628.1|63618.1|63629.6|63619.6|63624.5|63614.5|265
1622175600000|2021-05-28 04:20:00|63628.2|63618.2|63624.6|63614.6|63631.6|63621.4|63616.5|63606.5|425
1622175900000|2021-05-28 04:25:00|63624.5|63614.5|63628.7|63618.7|63631.9|63621.9|63624.5|63614.5|373
1622176200000|2021-05-28 04:30:00|63628.5|63618.5|63625.2|63615.2|63628.9|63618.9|63623|63613|298
1622176500000|2021-05-28 04:35:00|63625.3|63615.3|63629.9|63609.9|63629.9|63615.4|63617.7|63607.7|286
1622176800000|2021-05-28 04:40:00|63630|63610|63628.1|63618.1|63631.4|63621.4|63623|63610|408
1622177100000|2021-05-28 04:45:00|63628|63618|63628.2|63618.2|63633.5|63619.9|63626.3|63613.5|375
1622177400000|2021-05-28 04:50:00|63628.3|63618.3|63622.8|63612.8|63629.1|63619.1|63622.4|63612.4|310
1622177700000|2021-05-28 04:55:00|63623|63613|63640.3|63630.3|63640.6|63630.6|63622.3|63612.3|516
1622178000000|2021-05-28 05:00:00|63639.8|63629.8|63640|63630|63648.1|63638.1|63635.3|63625.3|468
1622178300000|2021-05-28 05:05:00|63640.1|63630.1|63632.7|63622.7|63645.9|63635.9|63632.5|63622.5|363
1622178600000|2021-05-28 05:10:00|63632.5|63622.5|63633.4|63623.4|63639.2|63629.2|63632.3|63622.3|305
1622178900000|2021-05-28 05:15:00|63633.8|63623.8|63643.8|63633.8|63647.3|63637.3|63633.6|63623.6|366
1622179200000|2021-05-28 05:20:00|63644|63634|63647.4|63637.4|63649.3|63639.3|63643.2|63633.2|457
1622179500000|2021-05-28 05:25:00|63647.5|63637.5|63646.5|63636.5|63651.5|63641.5|63644.5|63634.5|396
1622179800000|2021-05-28 05:30:00|63646.2|63636.2|63652.3|63642.3|63652.8|63642.8|63646.2|63636.2|541
1622180100000|2021-05-28 05:35:00|63652.2|63642.2|63649|63639|63659|63649|63647.4|63637.4|542
1622180400000|2021-05-28 05:40:00|63648.9|63638.9|63672.7|63662.7|63678.6|63668.6|63646.8|63636.8|702
1622180700000|2021-05-28 05:45:00|63672.8|63662.8|63671.6|63661.6|63683.2|63673.2|63671.6|63661.6|605
1622181000000|2021-05-28 05:50:00|63671.4|63661.4|63682|63672|63689.5|63679.5|63665.3|63655.3|718
1622181300000|2021-05-28 05:55:00|63681.4|63671.4|63678.4|63668.4|63685.7|63675.7|63676.3|63666.3|660
1622181600000|2021-05-28 06:00:00|63679|63669|63676.9|63666.9|63693|63683|63673.8|63663.8|665
1622181900000|2021-05-28 06:05:00|63677.1|63667.1|63680.1|63670.1|63686.4|63676.4|63674.5|63664.5|655
1622182200000|2021-05-28 06:10:00|63680|63670|63694.5|63684.5|63699.3|63689.3|63679.9|63669.9|662
1622182500000|2021-05-28 06:15:00|63694.6|63684.6|63708.3|63698.3|63722|63712|63693.4|63683.4|713
1622182800000|2021-05-28 06:20:00|63708.2|63698.2|63717|63707|63718.1|63708.1|63707.9|63697.9|618
1622183100000|2021-05-28 06:25:00|63716.8|63706.8|63702.4|63692.4|63717.2|63707.2|63701|63691|656
1622183400000|2021-05-28 06:30:00|63702.3|63692.3|63700.4|63690.4|63706.3|63696.3|63695.1|63685.1|662
1622183700000|2021-05-28 06:35:00|63700.6|63690.6|63691.7|63681.7|63700.7|63690.7|63690.5|63680.5|581
1622184000000|2021-05-28 06:40:00|63691.5|63681.5|63700.7|63690.7|63701.3|63691.3|63691|63681|768
1622184300000|2021-05-28 06:45:00|63699.7|63689.7|63712.1|63702.1|63718.6|63708.6|63699.3|63689.3|726
1622184600000|2021-05-28 06:50:00|63712|63702|63711.8|63701.8|63716.5|63706.5|63703.6|63693.6|761
1622184900000|2021-05-28 06:55:00|63711.7|63701.7|63691.7|63681.7|63713.7|63703.7|63690.4|63680.4|711
1622185200000|2021-05-28 07:00:00|63691.9|63681.9|63700.2|63690.2|63706|63696|63689.6|63679.6|704
1622185500000|2021-05-28 07:05:00|63699.8|63689.8|63695.2|63685.2|63704|63694|63690.3|63680.3|639
1622185800000|2021-05-28 07:10:00|63695.1|63685.1|63698.6|63688.6|63698.9|63688.9|63692.7|63682.7|556
1622186100000|2021-05-28 07:15:00|63698.7|63688.7|63722.6|63712.6|63722.7|63712.7|63698.7|63688.7|694
1622186400000|2021-05-28 07:20:00|63722.7|63712.7|63726.7|63716.7|63734.5|63724.5|63722.7|63712.7|650
1622186700000|2021-05-28 07:25:00|63726.6|63716.6|63733.8|63723.8|63736.1|63726.1|63722.8|63712.8|664
1622187000000|2021-05-28 07:30:00|63734.2|63724.2|63717.4|63707.4|63734.3|63724.3|63717.1|63707.1|643
1622187300000|2021-05-28 07:35:00|63717.6|63707.6|63705.4|63695.4|63719.3|63709.3|63705.1|63695.1|657
1622187600000|2021-05-28 07:40:00|63705|63695|63707.8|63697.8|63711.1|63701.1|63701.7|63691.7|518
1622187900000|2021-05-28 07:45:00|63707.9|63697.9|63692|63682|63708.3|63698.3|63691.6|63681.6|606
1622188200000|2021-05-28 07:50:00|63692.1|63682.1|63691.7|63681.7|63698.3|63688.3|63687.2|63677.2|652
1622188500000|2021-05-28 07:55:00|63691.5|63681.5|63677.2|63667.2|63696.1|63686.1|63673.1|63663.1|664
1622188800000|2021-05-28 08:00:00|63677.3|63667.3|63660.8|63650.8|63677.4|63667.4|63659.7|63649.7|693
1622189100000|2021-05-28 08:05:00|63661|63651|63638.6|63628.6|63663.7|63653.7|63636.8|63620.7|736
1622189400000|2021-05-28 08:10:00|63638.5|63628.5|63644.9|63634.9|63648.1|63638.1|63623.4|63613.4|753
1622189700000|2021-05-28 08:15:00|63644.8|63634.8|63626.7|63616.7|63655.2|63641.5|63626.7|63616.7|763
1622190000000|2021-05-28 08:20:00|63626.5|63616.5|63643.1|63633.1|63644.3|63634.3|63625.6|63615.6|663
1622190300000|2021-05-28 08:25:00|63643|63633|63619.8|63609.8|63643|63633|63618.1|63604.4|715
1622190600000|2021-05-28 08:30:00|63620.4|63610.4|63630.5|63620.5|63635.5|63625.5|63612.2|63602.2|675
1622190900000|2021-05-28 08:35:00|63630.4|63620.4|63615.9|63605.9|63630.5|63620.5|63594.9|63577.7|702
1622191200000|2021-05-28 08:40:00|63616.1|63606.1|63616.8|63606.8|63618.3|63608.3|63605.6|63595.6|569
1622191500000|2021-05-28 08:45:00|63616.7|63606.7|63610.8|63600.8|63624.8|63614.8|63605.6|63595.6|668
1622191800000|2021-05-28 08:50:00|63611|63601|63614.2|63604.2|63614.6|63604.6|63596.2|63586.2|624
1622192100000|2021-05-28 08:55:00|63614.3|63604.3|63603|63593|63626.3|63616.3|63602.2|63592.2|710
1622192400000|2021-05-28 09:00:00|63602.8|63592.8|63612.6|63602.6|63617.6|63607.6|63601.4|63591.4|605
1622192700000|2021-05-28 09:05:00|63612.7|63602.7|63622.9|63612.9|63624.5|63614.5|63611.9|63601.9|598
1622193000000|2021-05-28 09:10:00|63622.8|63612.8|63626.3|63616.3|63631.1|63621.1|63622.8|63612.8|603
1622193300000|2021-05-28 09:15:00|63626.2|63616.2|63621.6|63611.6|63627.5|63617.5|63613.4|63603.4|551
1622193600000|2021-05-28 09:20:00|63621.4|63611.4|63618.4|63608.4|63623.6|63613.6|63617.4|63607.4|563
1622193900000|2021-05-28 09:25:00|63618.3|63608.3|63632.4|63622.4|63636|63626|63618|63608|610
1622194200000|2021-05-28 09:30:00|63632.5|63622.5|63639.9|63629.9|63640.5|63630.5|63627.1|63617.1|602
1622194500000|2021-05-28 09:35:00|63640|63630|63643.5|63633.5|63646.8|63636.8|63637.7|63627.7|633
1622194800000|2021-05-28 09:40:00|63643.7|63633.7|63643.9|63633.9|63650.4|63640.4|63641.1|63631.1|604
1622195100000|2021-05-28 09:45:00|63644.1|63634.1|63641.5|63631.5|63649.5|63639.5|63640.3|63630.3|447
1622195400000|2021-05-28 09:50:00|63641.4|63631.4|63637.9|63627.9|63643.9|63633.9|63637.7|63627.7|552
1622195700000|2021-05-28 09:55:00|63637.7|63627.7|63634|63624|63644.9|63634.9|63633.8|63623.8|524
1622196000000|2021-05-28 10:00:00|63634.1|63624.1|63646.7|63636.7|63647.8|63637.8|63629.9|63619.9|605
1622196300000|2021-05-28 10:05:00|63646.6|63636.6|63651.4|63641.4|63657.4|63647.3|63645|63629.2|650
1622196600000|2021-05-28 10:10:00|63651.6|63641.6|63640.1|63630.1|63652.4|63642.4|63635.1|63625.1|640
1622196900000|2021-05-28 10:15:00|63640|63630|63631.3|63621.3|63640.5|63630.5|63630.9|63620.9|425
1622197200000|2021-05-28 10:20:00|63630.5|63620.5|63628.5|63618.5|63632.1|63622.1|63626.3|63616.3|549
1622197500000|2021-05-28 10:25:00|63628.4|63618.4|63617.7|63607.7|63631.3|63621.3|63617.3|63607.3|623
1622197800000|2021-05-28 10:30:00|63617.4|63607.4|63629.4|63619.4|63632.2|63622.2|63612.9|63602.9|721
1622198100000|2021-05-28 10:35:00|63629.3|63619.3|63623.9|63613.9|63632.2|63622.2|63621.7|63611.7|592
1622198400000|2021-05-28 10:40:00|63624|63614|63623.4|63613.4|63625.3|63615.3|63621.5|63611.5|482
1622198700000|2021-05-28 10:45:00|63623.5|63613.5|63633.4|63623.4|63634.7|63624.7|63623.4|63613.4|471
1622199000000|2021-05-28 10:50:00|63633.5|63623.5|63637.5|63627.5|63637.8|63627.8|63631.6|63621.6|522
1622199300000|2021-05-28 10:55:00|63637.8|63627.8|63637.3|63627.3|63640.3|63630.3|63634.9|63624.9|478
1622199600000|2021-05-28 11:00:00|63637.4|63627.4|63646.1|63636.1|63649|63639|63635.1|63625.1|572
1622199900000|2021-05-28 11:05:00|63645.9|63635.9|63651.3|63641.3|63655.8|63645.8|63645.6|63635.6|575
1622200200000|2021-05-28 11:10:00|63651.1|63641.1|63663.7|63653.7|63664.9|63654.9|63649.3|63639.3|568
1622200500000|2021-05-28 11:15:00|63663.8|63653.8|63674.4|63664.4|63675.3|63665.3|63663.4|63653.4|482
1622200800000|2021-05-28 11:20:00|63674.6|63664.6|63678|63668|63678.9|63668.9|63673.3|63663.3|556
1622201100000|2021-05-28 11:25:00|63678.1|63668.1|63678.4|63668.4|63681.2|63671.2|63675.3|63665.3|461
1622201400000|2021-05-28 11:30:00|63678.5|63668.5|63696.8|63686.8|63697.2|63687.2|63678.3|63668.3|558
1622201700000|2021-05-28 11:35:00|63696.9|63686.9|63697.3|63687.3|63701.8|63691.8|63693|63683|503
1622202000000|2021-05-28 11:40:00|63697.2|63687.2|63704|63694|63704.6|63694.6|63695.5|63685.5|417
1622202300000|2021-05-28 11:45:00|63703|63693|63713.5|63703.5|63714.7|63704.7|63701.2|63691.2|483
1622202600000|2021-05-28 11:50:00|63713.9|63703.9|63728.6|63718.6|63730.4|63720.4|63713.3|63703.3|588
1622202900000|2021-05-28 11:55:00|63727.9|63717.9|63732.5|63722.5|63735.2|63725.2|63722.5|63712.5|582
1622203200000|2021-05-28 12:00:00|63732.4|63722.4|63740.5|63730.5|63744|63734|63731.4|63721.4|681
1622203500000|2021-05-28 12:05:00|63740.3|63730.3|63772.1|63762.1|63782.7|63768.9|63740.3|63730.3|737
1622203800000|2021-05-28 12:10:00|63772|63762|63779.6|63769.6|63779.9|63769.9|63772|63762|714
1622204100000|2021-05-28 12:15:00|63779.4|63769.4|63764.6|63754.6|63784.9|63774.9|63764|63754|650
1622204400000|2021-05-28 12:20:00|63763.8|63753.8|63769.5|63759.5|63772.5|63762.5|63762.2|63752.2|508
1622204700000|2021-05-28 12:25:00|63769.6|63759.6|63775.6|63755.6|63781.2|63771.2|63769.6|63755.6|554
1622205000000|2021-05-28 12:30:00|63775.4|63755.4|63743.4|63733.4|63787.1|63769.3|63732.1|63718.9|869
1622205300000|2021-05-28 12:35:00|63743.6|63733.6|63748.1|63738.1|63769.1|63754.3|63743.6|63732.9|891
1622205600000|2021-05-28 12:40:00|63753.2|63733.2|63746.7|63736.7|63753.2|63742.4|63738.1|63727.7|722
1622205900000|2021-05-28 12:45:00|63746.9|63736.9|63744.4|63734.4|63754.5|63744.5|63742.3|63732.3|744
1622206200000|2021-05-28 12:50:00|63744.3|63734.3|63762.6|63752.6|63762.9|63752.9|63744.3|63734.3|702
1622206500000|2021-05-28 12:55:00|63762.7|63752.7|63774.9|63764.9|63776.2|63766.2|63762.1|63752.1|779
1622206800000|2021-05-28 13:00:00|63774|63764|63745.7|63735.7|63774|63764|63743.7|63733.7|863
1622207100000|2021-05-28 13:05:00|63745.1|63735.1|63738.2|63728.2|63749.2|63739.2|63726.6|63716.6|782
1622207400000|2021-05-28 13:10:00|63737.9|63727.9|63740.2|63730.2|63751.5|63741.5|63737.9|63727.9|708
1622207700000|2021-05-28 13:15:00|63740.3|63730.3|63741.9|63731.9|63746.8|63736.8|63739.6|63729.6|688
1622208000000|2021-05-28 13:20:00|63742.2|63732.2|63740.5|63730.5|63745|63735|63736.2|63726.2|643
1622208300000|2021-05-28 13:25:00|63740.4|63730.4|63733.4|63723.4|63747.2|63737.2|63730.8|63720.8|539
1622208600000|2021-05-28 13:30:00|63733.3|63723.3|63705.5|63695.5|63739.7|63729.7|63702.9|63692.9|634
1622208900000|2021-05-28 13:35:00|63706.2|63696.2|63709|63699|63711.6|63701.6|63695.5|63685.5|625
1622209200000|2021-05-28 13:40:00|63708.9|63698.9|63721.9|63711.9|63722.2|63712.2|63697.7|63687.7|630
1622209500000|2021-05-28 13:45:00|63721.8|63711.8|63699.4|63689.4|63721.8|63711.8|63698.6|63688.6|873
1622209800000|2021-05-28 13:50:00|63699.5|63689.5|63707.2|63697.2|63709.1|63699.1|63694.5|63684.5|762
1622210100000|2021-05-28 13:55:00|63706.9|63696.9|63695.4|63685.4|63706.9|63696.9|63691.6|63681.6|712
1622210400000|2021-05-28 14:00:00|63695.5|63685.5|63701.9|63691.9|63703.3|63693.3|63691.1|63679.8|802
1622210700000|2021-05-28 14:05:00|63702|63692|63704.3|63694.3|63712.4|63702.4|63696.1|63686.1|765
1622211000000|2021-05-28 14:10:00|63704.4|63694.4|63710.2|63700.2|63712.2|63702.2|63699.7|63689.7|650
1622211300000|2021-05-28 14:15:00|63710.1|63700.1|63723|63713|63723.2|63713.2|63706.4|63696.4|700
1622211600000|2021-05-28 14:20:00|63723.1|63713.1|63718|63708|63728|63714.3|63714.9|63704.9|676
1622211900000|2021-05-28 14:25:00|63717.9|63707.9|63716.6|63706.6|63718.6|63708.6|63711.5|63701.5|717
1622212200000|2021-05-28 14:30:00|63716.7|63706.7|63691.6|63681.6|63718.3|63708.3|63690.7|63680.7|702
1622212500000|2021-05-28 14:35:00|63691.5|63681.5|63695.7|63685.7|63701.3|63691.3|63691.1|63681.1|728
1622212800000|2021-05-28 14:40:00|63695.2|63685.2|63691.3|63681.3|63697.1|63687.1|63686|63676|732
1622213100000|2021-05-28 14:45:00|63691.1|63681.1|63704.4|63694.4|63707.4|63697.4|63690.4|63680.4|823
1622213400000|2021-05-28 14:50:00|63704.5|63694.5|63694.7|63684.7|63704.5|63694.5|63677.1|63663.2|763
1622213700000|2021-05-28 14:55:00|63695.5|63685.5|63695.4|63685.4|63696.9|63686.9|63676.9|63666.9|885
1622214000000|2021-05-28 15:00:00|63695.5|63685.5|63685|63675|63697.9|63687.9|63684.8|63674.8|842
1622214300000|2021-05-28 15:05:00|63684.9|63674.9|63688.3|63678.3|63696.8|63686.8|63682.6|63672.6|680
1622214600000|2021-05-28 15:10:00|63688.4|63678.4|63678.7|63668.7|63692.6|63682.6|63678.7|63668.7|628
1622214900000|2021-05-28 15:15:00|63678.5|63668.5|63678.5|63668.5|63684|63674|63676|63666|659
1622215200000|2021-05-28 15:20:00|63678.4|63668.4|63682.2|63672.2|63687.2|63677.2|63678.3|63668.3|611
1622215500000|2021-05-28 15:25:00|63682.3|63672.3|63670.7|63660.7|63682.6|63672.6|63670.4|63660.4|525
1622215800000|2021-05-28 15:30:00|63670.3|63660.3|63667.1|63657.1|63673.3|63663.3|63662.3|63652.3|691
1622216100000|2021-05-28 15:35:00|63667|63657|63664.6|63654.6|63667.3|63657.3|63658.1|63648.1|616
1622216400000|2021-05-28 15:40:00|63664.5|63654.5|63661.6|63651.6|63665.3|63655.3|63657.1|63647.1|467
1622216700000|2021-05-28 15:45:00|63661.8|63651.8|63667|63657|63668.5|63658.5|63661.5|63651.5|505
1622217000000|2021-05-28 15:50:00|63667.2|63657.2|63664.1|63654.1|63668.5|63658.5|63663.4|63653.4|484
1622217300000|2021-05-28 15:55:00|63664|63654|63660.6|63650.6|63664.9|63654.9|63659.2|63649.2|476
1622217600000|2021-05-28 16:00:00|63660.4|63650.4|63656.9|63646.9|63660.4|63650.4|63651.7|63641.7|443
1622217900000|2021-05-28 16:05:00|63656.8|63646.8|63647.9|63637.9|63659.1|63649.1|63647.9|63637.9|470
1622218200000|2021-05-28 16:10:00|63647.7|63637.7|63639.3|63629.3|63648.3|63638.3|63637.7|63627.7|501
1622218500000|2021-05-28 16:15:00|63638.9|63628.9|63631.6|63621.6|63640.2|63630.2|63628.4|63618.4|620
1622218800000|2021-05-28 16:20:00|63631.5|63621.5|63636.7|63626.7|63638.2|63628.2|63631.1|63621.1|445
1622219100000|2021-05-28 16:25:00|63636.8|63626.8|63633.7|63623.7|63641.5|63631.5|63633.6|63623.6|431
1622219400000|2021-05-28 16:30:00|63633.4|63623.4|63634.8|63624.8|63638.8|63628.8|63632.6|63622.6|431
1622219700000|2021-05-28 16:35:00|63634.9|63624.9|63626.9|63616.9|63639|63629|63626.6|63616.6|430
1622220000000|2021-05-28 16:40:00|63627.1|63617.1|63618.9|63608.9|63628.2|63618.2|63617|63607|427
1622220300000|2021-05-28 16:45:00|63618.7|63608.7|63633.7|63623.7|63636.8|63626.8|63618.6|63608.6|467
1622220600000|2021-05-28 16:50:00|63633.6|63623.6|63626.8|63616.8|63634.4|63624.4|63624.7|63614.7|476
1622220900000|2021-05-28 16:55:00|63626.7|63616.7|63626.5|63616.5|63628.7|63618.7|63621.8|63611.8|483
1622221200000|2021-05-28 17:00:00|63626.9|63616.9|63622.4|63612.4|63627|63617|63621.8|63611.8|467
1622221500000|2021-05-28 17:05:00|63622.3|63612.3|63619.1|63609.1|63623.1|63613.1|63617.7|63607.7|347
1622221800000|2021-05-28 17:10:00|63619|63609|63623.7|63613.7|63626.7|63616.7|63619|63609|398
1622222100000|2021-05-28 17:15:00|63623.3|63613.3|63624.7|63614.7|63628.7|63618.7|63621.5|63611.5|350
1622222400000|2021-05-28 17:20:00|63624.8|63614.8|63621.1|63611.1|63624.9|63614.9|63620.7|63610.7|333
1622222700000|2021-05-28 17:25:00|63621.2|63611.2|63614.1|63604.1|63621.8|63611.8|63612.8|63602.8|451
1622223000000|2021-05-28 17:30:00|63614.2|63604.2|63608.5|63598.5|63615.1|63605.1|63608.2|63598.2|433
1622223300000|2021-05-28 17:35:00|63608.7|63598.7|63609.4|63599.4|63612.1|63602.1|63605.3|63595.3|397
1622223600000|2021-05-28 17:40:00|63609.3|63599.3|63605|63595|63613.2|63603.2|63603.8|63593.8|389
1622223900000|2021-05-28 17:45:00|63604.9|63594.9|63604.7|63594.7|63610.8|63600.8|63603|63593|377
1622224200000|2021-05-28 17:50:00|63604.6|63594.6|63604.1|63594.1|63608.7|63598.7|63602.7|63592.7|435
1622224500000|2021-05-28 17:55:00|63604.2|63594.2|63609.5|63599.5|63611|63601|63598.4|63588.4|525
1622224800000|2021-05-28 18:00:00|63609.3|63599.3|63608.7|63598.7|63615.2|63605.2|63608.4|63598.4|560
1622225100000|2021-05-28 18:05:00|63608.5|63598.5|63611.2|63601.2|63611.4|63601.4|63606.9|63596.9|456
1622225400000|2021-05-28 18:10:00|63611.3|63601.3|63618.8|63608.8|63619.1|63609.1|63611.3|63601.3|442
1622225700000|2021-05-28 18:15:00|63618.7|63608.7|63622|63612|63622.9|63612.9|63615.1|63605.1|361
1622226000000|2021-05-28 18:20:00|63622.1|63612.1|63617.8|63607.8|63624.2|63614.2|63617.1|63607.1|422
1622226300000|2021-05-28 18:25:00|63617.7|63607.7|63613.8|63603.8|63619.8|63609.8|63613.5|63603.5|364
1622226600000|2021-05-28 18:30:00|63613.9|63603.9|63614|63604|63617.7|63607.7|63613.5|63603.5|371
1622226900000|2021-05-28 18:35:00|63614.2|63604.2|63610.3|63600.3|63616.4|63605.4|63609.9|63596|318
1622227200000|2021-05-28 18:40:00|63610.5|63600.5|63609.9|63599.9|63615.3|63602.3|63607.9|63593|275
1622227500000|2021-05-28 18:45:00|63610|63600|63608.8|63598.8|63610.3|63600.3|63606.7|63596.7|238
1622227800000|2021-05-28 18:50:00|63608.7|63598.7|63611.4|63601.4|63612.4|63602.4|63607.6|63597.6|282
1622228100000|2021-05-28 18:55:00|63611.3|63601.3|63609.4|63599.4|63615.8|63605.8|63608.6|63598.6|309
1622228400000|2021-05-28 19:00:00|63609.2|63599.2|63597.6|63587.6|63611|63599.2|63597.5|63587.5|298
1622228700000|2021-05-28 19:05:00|63597.9|63587.9|63601.2|63591.2|63603.9|63593.9|63597.7|63587.7|251
1622229000000|2021-05-28 19:10:00|63601.3|63591.3|63604.8|63594.8|63609|63597.1|63601|63587.5|359
1622229300000|2021-05-28 19:15:00|63604.9|63594.9|63603.9|63593.9|63608.1|63595.2|63601.4|63587.8|297
1622229600000|2021-05-28 19:20:00|63604|63594|63602|63592|63607.3|63594.1|63600.5|63586.8|291
1622229900000|2021-05-28 19:25:00|63601.8|63591.8|63601.8|63591.8|63603.8|63593.8|63601.3|63591.3|250
1622230200000|2021-05-28 19:30:00|63601.9|63591.9|63600.7|63590.7|63602|63592|63598.4|63588.4|264
1622230500000|2021-05-28 19:35:00|63601.1|63591.1|63599.1|63589.1|63601.2|63591.2|63598|63588|181
1622230800000|2021-05-28 19:40:00|63599.2|63589.2|63603.7|63593.7|63604|63594|63599.1|63589.1|275
1622231100000|2021-05-28 19:45:00|63603.6|63593.6|63601.4|63591.4|63605|63595|63601.1|63591.1|253
1622231400000|2021-05-28 19:50:00|63601.5|63591.5|63603.3|63593.3|63608.5|63593.6|63601.3|63588.2|143
1622231700000|2021-05-28 19:55:00|63603.4|63593.4|63604.6|63594.6|63613.1|63598.6|63601.4|63591.4|283
1622232000000|2021-05-28 20:00:00|63604.2|63594.2|63601.5|63591.5|63609.2|63594.2|63600.7|63585.4|291
1622232300000|2021-05-28 20:05:00|63601|63591|63598.5|63588.5|63606.9|63591.9|63598.3|63582.9|198
1622232600000|2021-05-28 20:10:00|63598.4|63588.4|63605.4|63585.4|63610.5|63591.5|63598.1|63582.8|208
1622232900000|2021-05-28 20:15:00|63605.3|63585.3|63601.3|63581.3|63606.1|63590.8|63599.7|63581.2|184
1622233200000|2021-05-28 20:20:00|63601.4|63581.4|63602.5|63582.5|63602.5|63582.5|63598.7|63578.7|200
1622233500000|2021-05-28 20:25:00|63602.2|63582.2|63603.9|63583.9|63604|63584|63602.2|63582.2|217
1622233800000|2021-05-28 20:30:00|63603.1|63583.1|63603.3|63583.3|63603.6|63588.6|63598.6|63581.8|126
1622234100000|2021-05-28 20:35:00|63603.4|63583.4|63602.7|63582.7|63603.6|63588.7|63597.7|63582|177
1622234400000|2021-05-28 20:40:00|63602.8|63582.8|63604.7|63584.7|63612.2|63592.2|63597.7|63581.6|220
1622234700000|2021-05-28 20:45:00|63604.5|63584.5|63607.3|63587.3|63608|63588|63602.8|63582.8|177
1622235000000|2021-05-28 20:50:00|63607.6|63587.6|63606|63586|63609.7|63589.7|63601.2|63581.2|225
1622235300000|2021-05-28 20:55:00|63604|63584|63616|63572.8|63624.8|63585.8|63600.5|63561.4|197
1622404800000|2021-05-30 20:00:00|63681|63595.2|63681|63599.2|63685.2|63627|63649|63595.2|16
1622405100000|2021-05-30 20:05:00|63649|63627|63681|63599.2|63685.2|63627|63649|63595.4|10
1622405400000|2021-05-30 20:10:00|63685.2|63595.4|63649.4|63627.4|63685.2|63627.4|63645.2|63595.3|12
1622405700000|2021-05-30 20:15:00|63680.9|63595.3|63692.2|63606.3|63697|63633.1|63650.3|63587.7|27
1622406000000|2021-05-30 20:20:00|63686.7|63602.7|63650.7|63628.7|63690.7|63628.7|63650.7|63602.7|3
1622406300000|2021-05-30 20:25:00|63682.7|63600.5|63716.2|63583.2|63716.8|63630.6|63650.7|63582.3|16
1622406600000|2021-05-30 20:30:00|63652.6|63630.6|63694|63607|63694|63631.4|63650.7|63586.2|25
1622406900000|2021-05-30 20:35:00|63682.7|63600.5|63650.7|63628.7|63682.7|63630.6|63650.7|63600.5|8
1622407200000|2021-05-30 20:40:00|63682.7|63600.5|63650.7|63628.7|63682.7|63630.6|63650.7|63600.5|13
1622407500000|2021-05-30 20:45:00|63682.7|63600.5|63650.7|63628.7|63682.7|63630.6|63650.7|63600.5|10
1622407800000|2021-05-30 20:50:00|63652.6|63630.6|63650.7|63628.7|63694.4|63632.8|63650.7|63600.5|15
1622408100000|2021-05-30 20:55:00|63689|63605.9|63683.5|63592.8|63694.4|63636.4|63650.7|63592.8|31
1622408400000|2021-05-30 21:00:00|63689|63587.3|63666.9|63644.9|63694.4|63644.9|63651.6|63587.3|35
1622408700000|2021-05-30 21:05:00|63657.4|63635.4|63690.1|63604.8|63693|63644.9|63649.3|63567.8|51
1622409000000|2021-05-30 21:10:00|63687.2|63598.6|63650.1|63630.1|63693.2|63638.7|63649|63596.2|66
1622409300000|2021-05-30 21:15:00|63656.8|63636.8|63646.5|63626.5|63697|63636.8|63644.8|63565.3|134
1622409600000|2021-05-30 21:20:00|63646.9|63626.9|63650.2|63630.2|63683.4|63636.4|63646.5|63579.8|98
1622409900000|2021-05-30 21:25:00|63649.6|63629.6|63650.1|63630.1|63653.1|63633.1|63649.6|63629.6|30
1622410200000|2021-05-30 21:30:00|63650.2|63630.2|63650.4|63630.4|63680.7|63635.3|63649.7|63601.5|49
1622410500000|2021-05-30 21:35:00|63650.5|63630.5|63649.3|63629.3|63691.1|63636.1|63648.7|63592.6|98
1622410800000|2021-05-30 21:40:00|63649.2|63629.2|63648.8|63628.8|63680.7|63636|63648.8|63600.8|94
1622411100000|2021-05-30 21:45:00|63650.9|63630.9|63673.3|63605.7|63678.7|63630.9|63649.4|63601.6|77
1622411400000|2021-05-30 21:50:00|63673.2|63604.7|63676.9|63607|63677.1|63613.1|63665.6|63600.6|104
1622411700000|2021-05-30 21:55:00|63677|63607.5|63676.1|63605.7|63688.4|63611.9|63667.8|63590.4|191
1622412000000|2021-05-30 22:00:00|63669.9|63606.6|63678.7|63658.7|63705.2|63659.8|63662.3|63579.2|715
1622412300000|2021-05-30 22:05:00|63678.8|63658.8|63676.5|63656.5|63692.8|63660.3|63673.6|63622.3|301
1622412600000|2021-05-30 22:10:00|63676.4|63656.4|63675.6|63655.6|63695.1|63659.4|63671.3|63621.5|229
1622412900000|2021-05-30 22:15:00|63674.7|63654.7|63670.3|63650.3|63682.7|63656.1|63669|63624.1|248
1622413200000|2021-05-30 22:20:00|63670.1|63650.1|63674.5|63642.4|63678.9|63652.3|63669|63634.8|153
1622413500000|2021-05-30 22:25:00|63674.8|63642.6|63674|63654|63679.3|63654.9|63669.2|63639.2|207
1622413800000|2021-05-30 22:30:00|63674.2|63654.2|63673.6|63653.6|63681.3|63660.3|63671.6|63647.7|198
1622414100000|2021-05-30 22:35:00|63673.4|63653.4|63697.4|63677.4|63702.3|63682.3|63673.4|63651.9|352
1622414400000|2021-05-30 22:40:00|63697.5|63677.5|63697.3|63677.3|63699|63679|63693.7|63673.7|238
1622414700000|2021-05-30 22:45:00|63696.9|63676.9|63683.7|63663.7|63697.7|63677.7|63680.6|63660.6|263
1622415000000|2021-05-30 22:50:00|63683.3|63663.3|63688.2|63668.2|63689.2|63669.2|63683.3|63663.3|206
1622415300000|2021-05-30 22:55:00|63688|63668|63686.8|63666.8|63688.8|63668.8|63682.8|63662.8|251
1622415600000|2021-05-30 23:00:00|63686.6|63666.6|63687.6|63667.6|63691.2|63671.2|63681.9|63661.9|357
1622415900000|2021-05-30 23:05:00|63686.8|63666.8|63687.9|63667.9|63694.4|63674.4|63684.9|63664.9|356
1622416200000|2021-05-30 23:10:00|63688.2|63668.2|63686.3|63666.3|63689|63669|63683.7|63663.7|271
1622416500000|2021-05-30 23:15:00|63686.5|63666.5|63687.6|63667.6|63688.9|63668.9|63685.4|63665.4|342
1622416800000|2021-05-30 23:20:00|63687.4|63667.4|63687.2|63667.2|63688.8|63668.8|63685.4|63665.4|283
1622417100000|2021-05-30 23:25:00|63686.8|63666.8|63688.5|63668.5|63689.4|63669.4|63686.4|63666.4|173
1622417400000|2021-05-30 23:30:00|63688.4|63668.4|63689.2|63669.2|63690|63670|63686.3|63666.3|245
1622417700000|2021-05-30 23:35:00|63688.9|63668.9|63704.5|63684.5|63705.3|63685.3|63686.1|63666.1|438
1622418000000|2021-05-30 23:40:00|63703.7|63683.7|63703.8|63683.8|63705.5|63685.5|63701.4|63681.4|299
1622418300000|2021-05-30 23:45:00|63704.1|63684.1|63705.4|63685.4|63707.8|63687.8|63699.8|63679.8|432
1622418600000|2021-05-30 23:50:00|63705.6|63685.6|63705.8|63685.8|63707.5|63687.5|63702|63682|254
1622418900000|2021-05-30 23:55:00|63705.9|63685.9|63713.4|63693.4|63716.5|63696.5|63704.1|63684.1|265
1622419200000|2021-05-31 00:00:00|63713.3|63693.3|63730.8|63710.8|63745.9|63725.9|63713|63693|569
1622419500000|2021-05-31 00:05:00|63730.9|63710.9|63734.5|63714.5|63737.7|63717.7|63727.2|63707.2|467
1622419800000|2021-05-31 00:10:00|63734.6|63714.6|63731.8|63711.8|63735|63719.9|63722.9|63702.9|379
1622420100000|2021-05-31 00:15:00|63731.9|63711.9|63731.9|63711.9|63733.5|63714.2|63723.3|63703.3|511
1622420400000|2021-05-31 00:20:00|63732|63712|63730.7|63710.7|63732.2|63712.2|63726.6|63706.6|370
1622420700000|2021-05-31 00:25:00|63730.8|63710.8|63727.8|63707.8|63731.8|63711.8|63722.2|63702.2|320
1622421000000|2021-05-31 00:30:00|63728.1|63708.1|63714.9|63694.9|63729.8|63709.8|63713.7|63693.7|473
1622421300000|2021-05-31 00:35:00|63714.8|63694.8|63710.3|63690.3|63721.8|63701.8|63703.3|63683.3|440
1622421600000|2021-05-31 00:40:00|63710.2|63690.2|63697|63677|63711|63691|63696.2|63676.2|360
1622421900000|2021-05-31 00:45:00|63696.8|63676.8|63707.7|63687.7|63712.6|63695.5|63694.6|63674.6|435
1622422200000|2021-05-31 00:50:00|63708|63688|63726.2|63706.2|63727.1|63707.1|63703.3|63683.3|587
1622422500000|2021-05-31 00:55:00|63726.5|63706.5|63707|63687|63728.5|63708.5|63691.8|63671.8|612
1622422800000|2021-05-31 01:00:00|63706.7|63686.7|63707.2|63687.2|63712.4|63694.4|63694.8|63674.8|776
1622423100000|2021-05-31 01:05:00|63707.1|63687.1|63696.6|63686.6|63713.7|63698.5|63688.7|63673.5|692
1622423400000|2021-05-31 01:10:00|63696.5|63686.5|63693.7|63673.7|63709.8|63694|63691.5|63671.5|609
1622423700000|2021-05-31 01:15:00|63693.9|63673.9|63681.8|63661.8|63706|63686|63672.4|63656|734
1622424000000|2021-05-31 01:20:00|63676.4|63666.4|63666.6|63656.6|63682.4|63667.9|63664.8|63650.7|705
1622424300000|2021-05-31 01:25:00|63666.5|63656.5|63672.1|63662.1|63678.3|63665.2|63660.5|63650.5|655
1622424600000|2021-05-31 01:30:00|63672.2|63662.2|63678.1|63668.1|63687|63671.1|63670.6|63657.3|670
1622424900000|2021-05-31 01:35:00|63678.2|63668.2|63692.4|63682.4|63713.8|63703|63678.1|63663.4|815
1622425200000|2021-05-31 01:40:00|63692.3|63682.3|63678|63668|63694.7|63684.7|63677.7|63667.7|614
1622425500000|2021-05-31 01:45:00|63678.1|63668.1|63663.5|63653.5|63680.5|63670.5|63649.1|63631.1|680
1622425800000|2021-05-31 01:50:00|63664|63654|63631.9|63621.9|63664|63654|63628.6|63613.8|787
1622426100000|2021-05-31 01:55:00|63632.1|63622.1|63625.4|63615.4|63648.4|63638.4|63620.2|63610.2|732
1622426400000|2021-05-31 02:00:00|63624.9|63614.9|63641|63631|63653.1|63638|63624.9|63614.9|677
1622426700000|2021-05-31 02:05:00|63641.1|63631.1|63631.2|63621.2|63646.4|63633.3|63630.5|63620.5|619
1622427000000|2021-05-31 02:10:00|63631.3|63621.3|63623.7|63613.7|63642.5|63631.3|63610.8|63594.9|644
1622427300000|2021-05-31 02:15:00|63623.6|63613.6|63616.6|63606.6|63630.9|63620.9|63616.2|63606.2|567
1622427600000|2021-05-31 02:20:00|63616.5|63606.5|63623.6|63613.6|63631.4|63616|63601.6|63589|660
1622427900000|2021-05-31 02:25:00|63623.5|63613.5|63600.5|63590.5|63630.2|63616.5|63594.1|63584.1|639
1622428200000|2021-05-31 02:30:00|63600.4|63590.4|63586.3|63576.3|63601.5|63591.5|63582.9|63572.9|744
1622428500000|2021-05-31 02:35:00|63586.5|63576.5|63586.4|63576.4|63609.2|63589.2|63585.9|63575.9|578
1622428800000|2021-05-31 02:40:00|63585.8|63575.8|63579.1|63569.1|63592.6|63576.6|63565.3|63555.3|615
1622429100000|2021-05-31 02:45:00|63579|63569|63581|63571|63592.6|63582.6|63578.3|63563.5|651
1622429400000|2021-05-31 02:50:00|63580.8|63570.8|63575.7|63565.7|63587.2|63577.2|63570.5|63560.5|513
1622429700000|2021-05-31 02:55:00|63575.9|63565.9|63572.8|63562.8|63583.4|63573.4|63563.9|63553.9|559
1622430000000|2021-05-31 03:00:00|63579.3|63559.3|63577.8|63567.8|63582.8|63572.8|63568.1|63553.2|662
1622430300000|2021-05-31 03:05:00|63577.5|63567.5|63582.1|63572.1|63588.6|63578.6|63576.1|63566.1|546
1622430600000|2021-05-31 03:10:00|63582|63572|63590.1|63580.1|63590.9|63580.9|63577.9|63566.3|475
1622430900000|2021-05-31 03:15:00|63590|63580|63603.2|63593.2|63610.5|63596.4|63588.6|63578.6|502
1622431200000|2021-05-31 03:20:00|63603.1|63593.1|63603.1|63593.1|63607.7|63595.2|63598.2|63587.3|553
1622431500000|2021-05-31 03:25:00|63603|63593|63593.5|63583.5|63603.6|63593.6|63592.8|63580.6|521
1622431800000|2021-05-31 03:30:00|63593.4|63583.4|63604.9|63594.9|63607.7|63597.7|63593.4|63583.4|532
1622432100000|2021-05-31 03:35:00|63605|63595|63603.4|63593.4|63618.1|63608.1|63599|63589|557
1622432400000|2021-05-31 03:40:00|63603.3|63593.3|63606.1|63596.1|63608.6|63598.6|63599.7|63589.7|478
1622432700000|2021-05-31 03:45:00|63606.2|63596.2|63595.8|63585.8|63606.5|63596.5|63593|63579.9|505
1622433000000|2021-05-31 03:50:00|63595.7|63585.7|63587.7|63577.7|63595.7|63585.7|63583.4|63568.6|499
1622433300000|2021-05-31 03:55:00|63587.8|63577.8|63589.1|63579.1|63592|63579.6|63578.5|63568.2|435
1622433600000|2021-05-31 04:00:00|63589.5|63579.5|63586.3|63576.3|63592.3|63582.3|63581.7|63568|416
1622433900000|2021-05-31 04:05:00|63586.4|63576.4|63586.2|63576.2|63587.5|63577.5|63584.5|63574.5|359
1622434200000|2021-05-31 04:10:00|63586.3|63576.3|63592.1|63582.1|63593.7|63583.7|63586.1|63576.1|309
1622434500000|2021-05-31 04:15:00|63592|63582|63573.2|63563.2|63592.1|63582.1|63573|63563|395
1622434800000|2021-05-31 04:20:00|63573.3|63563.3|63571.2|63561.2|63580.1|63565.1|63566|63555.1|462
1622435100000|2021-05-31 04:25:00|63571.1|63561.1|63568.6|63558.6|63577.7|63563|63568.5|63556.3|282
1622435400000|2021-05-31 04:30:00|63568.5|63558.5|63566.2|63546.2|63571.3|63558.5|63559.7|63544.2|543
1622435700000|2021-05-31 04:35:00|63566.3|63546.3|63577|63557|63577.9|63562.5|63562.3|63545.5|471
1622436000000|2021-05-31 04:40:00|63577.1|63557.1|63579.4|63559.4|63579.4|63564.5|63570.7|63555.3|381
1622436300000|2021-05-31 04:45:00|63573.1|63563.1|63570.6|63550.6|63579.2|63564.3|63565.1|63548.1|451
1622436600000|2021-05-31 04:50:00|63570.7|63550.7|63568.8|63548.8|63572.8|63555.8|63564.2|63548.5|376
1622436900000|2021-05-31 04:55:00|63568.9|63548.9|63570.7|63550.7|63573.6|63559.3|63562.3|63546.3|439
1622437200000|2021-05-31 05:00:00|63570.6|63550.6|63565.9|63555.9|63570.6|63560.3|63562|63550.5|421
1622437500000|2021-05-31 05:05:00|63565.7|63555.7|63572.1|63562.1|63574.1|63564.1|63564.7|63554.7|297
1622437800000|2021-05-31 05:10:00|63572|63562|63576.3|63566.3|63583.4|63573.4|63571.9|63561.9|406
1622438100000|2021-05-31 05:15:00|63576.2|63566.2|63565.3|63555.3|63577.9|63567.9|63563.9|63553.9|363
1622438400000|2021-05-31 05:20:00|63565.4|63555.4|63573.4|63563.4|63575.1|63565.1|63564.4|63554.4|416
1622438700000|2021-05-31 05:25:00|63573.3|63563.3|63569.7|63559.7|63574.1|63564.1|63564.7|63554.7|376
1622439000000|2021-05-31 05:30:00|63569.4|63559.4|63601.1|63591.1|63608.9|63598.9|63558.6|63548.6|748
1622439300000|2021-05-31 05:35:00|63601|63591|63632.3|63622.3|63635.8|63625.8|63596.1|63586.1|770
1622439600000|2021-05-31 05:40:00|63632.2|63622.2|63665.2|63655.2|63672.2|63660.4|63629.7|63619.7|682
1622439900000|2021-05-31 05:45:00|63665.1|63655.1|63662.6|63652.6|63683.6|63673.6|63655|63642.3|713
1622440200000|2021-05-31 05:50:00|63662.8|63652.8|63688.2|63678.2|63701.5|63682.7|63662|63652|678
1622440500000|2021-05-31 05:55:00|63688.7|63678.7|63675.2|63665.2|63694.5|63684.5|63675|63665|622
1622440800000|2021-05-31 06:00:00|63675.1|63665.1|63681.9|63671.9|63685|63675|63671|63661|574
1622441100000|2021-05-31 06:05:00|63681.8|63671.8|63660.6|63650.6|63682.6|63672.6|63656.6|63646.6|587
1622441400000|2021-05-31 06:10:00|63660.9|63650.9|63663.1|63653.1|63668.7|63658.7|63654.7|63644.7|618
1622441700000|2021-05-31 06:15:00|63663.2|63653.2|63659.3|63649.3|63666.7|63656.7|63656.7|63646.7|556
1622442000000|2021-05-31 06:20:00|63659.7|63649.7|63669.8|63659.8|63682.5|63672.5|63659.4|63649.4|613
1622442300000|2021-05-31 06:25:00|63669.4|63659.4|63673|63663|63673.1|63663.1|63650.3|63640.3|768
1622442600000|2021-05-31 06:30:00|63673.2|63663.2|63671.1|63661.1|63674.9|63664.9|63663.8|63653.8|583
1622442900000|2021-05-31 06:35:00|63671.4|63661.4|63668.4|63658.4|63678.6|63668.6|63667.7|63657.7|565
1622443200000|2021-05-31 06:40:00|63668.5|63658.5|63683.8|63673.8|63685.5|63675.5|63666|63656|589
1622443500000|2021-05-31 06:45:00|63683.9|63673.9|63653.9|63643.9|63684.9|63674.9|63651.4|63641.4|620
1622443800000|2021-05-31 06:50:00|63653.7|63643.7|63646.1|63636.1|63653.8|63643.8|63644.5|63634.5|556
1622444100000|2021-05-31 06:55:00|63646.3|63636.3|63641.7|63631.7|63649|63639|63634.5|63624.5|635
1622444400000|2021-05-31 07:00:00|63641.4|63631.4|63630.5|63620.5|63644.2|63634.2|63630.4|63620.4|558
1622444700000|2021-05-31 07:05:00|63630.6|63620.6|63624.2|63614.2|63633.8|63623.8|63623.7|63613.7|535
1622445000000|2021-05-31 07:10:00|63624.1|63614.1|63644|63634|63644.1|63634.1|63622.9|63612.9|627
1622445300000|2021-05-31 07:15:00|63643.9|63633.9|63645|63635|63651|63641|63638.4|63628.4|564
1622445600000|2021-05-31 07:20:00|63645.1|63635.1|63631.5|63621.5|63645.4|63635.4|63629|63619|617
1622445900000|2021-05-31 07:25:00|63631.4|63621.4|63625.4|63615.4|63642.3|63632.3|63618.1|63608.1|693
1622446200000|2021-05-31 07:30:00|63625.3|63615.3|63636.7|63626.7|63636.9|63626.9|63623.9|63613.9|693
1622446500000|2021-05-31 07:35:00|63636.5|63626.5|63617.2|63607.2|63641.8|63631.8|63614|63604|737
1622446800000|2021-05-31 07:40:00|63617.1|63607.1|63627.4|63617.4|63632.2|63622.2|63616.2|63606.2|633
1622447100000|2021-05-31 07:45:00|63627.6|63617.6|63637.4|63627.4|63640.6|63630.6|63624.3|63614.3|591
1622447400000|2021-05-31 07:50:00|63637.6|63627.6|63628.6|63618.6|63640.7|63630.7|63623.6|63613.6|604
1622447700000|2021-05-31 07:55:00|63628.5|63618.5|63610.2|63600.2|63628.8|63618.8|63607.6|63597.6|575
1622448000000|2021-05-31 08:00:00|63610.4|63600.4|63617.5|63607.5|63622.8|63612.8|63609.9|63599.9|614
1622448300000|2021-05-31 08:05:00|63617.6|63607.6|63600.3|63590.3|63621.8|63611.8|63598.9|63588.9|617
1622448600000|2021-05-31 08:10:00|63599.8|63589.8|63589.2|63579.2|63602.8|63592.8|63589.2|63579.2|560
1622448900000|2021-05-31 08:15:00|63589.6|63579.6|63597.2|63587.2|63600.1|63590.1|63585.3|63575.3|622
1622449200000|2021-05-31 08:20:00|63597.4|63587.4|63584.8|63574.8|63597.6|63587.6|63574.4|63564.4|658
1622449500000|2021-05-31 08:25:00|63585|63575|63579.6|63569.6|63596.9|63586.9|63569.9|63559.9|701
1622449800000|2021-05-31 08:30:00|63579.4|63569.4|63571.8|63561.8|63579.4|63569.4|63560.3|63550.3|639
1622450100000|2021-05-31 08:35:00|63571.7|63561.7|63538.4|63528.4|63574.9|63564.9|63530.4|63516.8|683
1622450400000|2021-05-31 08:40:00|63538.6|63528.6|63554.1|63544.1|63554.5|63544.5|63538.6|63528.6|529
1622450700000|2021-05-31 08:45:00|63553.9|63543.9|63686.9|63666.9|63707.7|63687.7|63544.8|63534.8|915
1622451000000|2021-05-31 08:50:00|63684.7|63664.7|63664.4|63644.4|63687.7|63667.7|63644.4|63624.4|902
1622451300000|2021-05-31 08:55:00|63664.3|63644.3|63625.5|63605.5|63664.3|63644.3|63620.6|63602.6|824
1622451600000|2021-05-31 09:00:00|63625.6|63605.6|63646|63626|63650.9|63632|63605.2|63590.4|788
1622451900000|2021-05-31 09:05:00|63648.4|63628.4|63661.3|63651.3|63667.7|63651.3|63637.5|63622.5|765
1622452200000|2021-05-31 09:10:00|63661|63651|63690.2|63680.2|63698.4|63688.4|63660.6|63646.1|844
1622452500000|2021-05-31 09:15:00|63690.4|63680.4|63675.7|63665.7|63698.8|63686.4|63673.3|63663.3|735
1622452800000|2021-05-31 09:20:00|63675.8|63665.8|63678.8|63668.8|63682|63669.4|63662.1|63652.1|649
1622453100000|2021-05-31 09:25:00|63678.6|63668.6|63675.2|63665.2|63688.8|63673.5|63669.2|63655.5|634
1622453400000|2021-05-31 09:30:00|63675.1|63665.1|63695.7|63685.7|63700.7|63686.8|63674.1|63664.1|661
1622453700000|2021-05-31 09:35:00|63695.3|63685.3|63698.2|63688.2|63698.7|63688.7|63690.8|63680.8|674
1622454000000|2021-05-31 09:40:00|63697.9|63687.9|63732.9|63722.9|63737.5|63725.2|63696.4|63686.4|759
1622454300000|2021-05-31 09:45:00|63733.1|63723.1|63723.3|63713.3|63737.5|63725.4|63722.3|63706.4|646
1622454600000|2021-05-31 09:50:00|63723.6|63713.6|63724.4|63714.4|63730.7|63717.1|63710.3|63696.8|683
1622454900000|2021-05-31 09:55:00|63722.7|63712.7|63720.4|63710.4|63728.2|63716.6|63718.8|63706.9|498
1622455200000|2021-05-31 10:00:00|63720.7|63710.7|63719.6|63709.6|63726.8|63713|63715|63700.6|522
1622455500000|2021-05-31 10:05:00|63719.9|63709.9|63723.2|63713.2|63724.1|63714.1|63710.7|63700.7|475
1622455800000|2021-05-31 10:10:00|63723|63713|63711.7|63701.7|63723.9|63713.9|63709.3|63699.3|503
1622456100000|2021-05-31 10:15:00|63711.6|63701.6|63707.8|63697.8|63715.1|63705.1|63703.2|63688.8|514
1622456400000|2021-05-31 10:20:00|63707.7|63697.7|63699.3|63689.3|63709|63698.4|63690|63680|542
1622456700000|2021-05-31 10:25:00|63699.2|63689.2|63715.2|63705.2|63715.7|63705.7|63691.6|63681.6|630
1622457000000|2021-05-31 10:30:00|63715|63705|63727.3|63717.3|63729|63719|63714.1|63704.1|535
1622457300000|2021-05-31 10:35:00|63727.2|63717.2|63723.6|63713.6|63729.1|63719.1|63721.3|63711.3|454
1622457600000|2021-05-31 10:40:00|63723.7|63713.7|63715.4|63705.4|63724|63714|63713.2|63699.9|441
1622457900000|2021-05-31 10:45:00|63715.3|63705.3|63719.2|63709.2|63723.2|63713.1|63713.9|63702.5|367
1622458200000|2021-05-31 10:50:00|63719.1|63709.1|63720.4|63710.4|63723.2|63713.2|63717.8|63707.8|380
1622458500000|2021-05-31 10:55:00|63721.6|63711.6|63722|63712|63731|63720|63721.3|63711|508
1622458800000|2021-05-31 11:00:00|63721.9|63711.9|63732.9|63722.9|63736.2|63723.4|63721.4|63711.4|361
1622459100000|2021-05-31 11:05:00|63733.1|63723.1|63738.3|63728.3|63739.4|63729.4|63727.7|63717.3|488
1622459400000|2021-05-31 11:10:00|63738.2|63728.2|63748.4|63738.4|63749.2|63739.2|63736.6|63724|508
1622459700000|2021-05-31 11:15:00|63748.6|63738.6|63745.7|63735.7|63750.9|63740.9|63743.5|63728.6|344
1622460000000|2021-05-31 11:20:00|63746.1|63736.1|63742|63732|63748.8|63738.8|63741.8|63731.8|378
1622460300000|2021-05-31 11:25:00|63741.7|63731.7|63741.7|63731.7|63743.4|63733.4|63739.2|63729.2|272
1622460600000|2021-05-31 11:30:00|63741.8|63731.8|63738.9|63728.9|63743.2|63733.2|63735.8|63725.8|421
1622460900000|2021-05-31 11:35:00|63739|63729|63740.3|63730.3|63741.5|63731.5|63736.9|63726.9|298
1622461200000|2021-05-31 11:40:00|63740.6|63730.6|63730.6|63720.6|63740.9|63730.9|63729.7|63719.7|419
1622461500000|2021-05-31 11:45:00|63730.8|63720.8|63722.9|63712.9|63731|63721|63718.7|63708.7|404
1622461800000|2021-05-31 11:50:00|63723|63713|63719.4|63709.4|63729.8|63719.8|63717.6|63707.6|519
1622462100000|2021-05-31 11:55:00|63719.3|63709.3|63710.9|63700.9|63720.5|63710.5|63710.6|63700.6|420
1622462400000|2021-05-31 12:00:00|63710.4|63700.4|63713.8|63703.8|63720.8|63710.8|63708.4|63698.4|474
1622462700000|2021-05-31 12:05:00|63713.1|63703.1|63712.3|63702.3|63719.9|63709.9|63711.3|63701.3|435
1622463000000|2021-05-31 12:10:00|63712.4|63702.4|63721|63711|63721.7|63711.7|63712.2|63702.2|385
1622463300000|2021-05-31 12:15:00|63720.9|63710.9|63705.9|63695.9|63722|63712|63703.4|63693.4|486
1622463600000|2021-05-31 12:20:00|63707.1|63697.1|63703.8|63693.8|63710.4|63700.4|63699.5|63689.5|359
1622463900000|2021-05-31 12:25:00|63703.9|63693.9|63700.6|63690.6|63706.7|63696.7|63700.4|63690.4|416
1622464200000|2021-05-31 12:30:00|63701|63691|63702.4|63682.4|63705.5|63695.5|63691.8|63681.8|467
1622464500000|2021-05-31 12:35:00|63702.3|63682.3|63696.7|63686.7|63706.2|63691.5|63695.6|63679.8|436
1622464800000|2021-05-31 12:40:00|63696.8|63686.8|63696.9|63686.9|63703.5|63688.7|63695.4|63682.5|328
1622465100000|2021-05-31 12:45:00|63696.8|63686.8|63697.6|63687.6|63702.2|63689.5|63692.4|63682.2|438
1622465400000|2021-05-31 12:50:00|63697.5|63687.5|63706.2|63696.2|63708.1|63696.3|63697.5|63687.5|327
1622465700000|2021-05-31 12:55:00|63706.3|63696.3|63720.3|63700.3|63721.9|63706.1|63704.5|63694.5|513
1622466000000|2021-05-31 13:00:00|63720.9|63700.9|63692.1|63682.1|63722.1|63702.1|63691.3|63680.3|576
1622466300000|2021-05-31 13:05:00|63692.2|63682.2|63691|63681|63699.2|63687.8|63690.8|63675.4|468
1622466600000|2021-05-31 13:10:00|63691.1|63681.1|63692.4|63682.4|63699.6|63686.9|63688.2|63675.7|475
1622466900000|2021-05-31 13:15:00|63692.5|63682.5|63696.7|63686.7|63700.5|63687.3|63690.1|63676.8|473
1622467200000|2021-05-31 13:20:00|63696.6|63686.6|63691.4|63681.4|63696.8|63686.8|63690.4|63676.1|455
1622467500000|2021-05-31 13:25:00|63691.3|63681.3|63706.8|63686.8|63706.8|63691.5|63691|63679|445
1622467800000|2021-05-31 13:30:00|63706.5|63686.5|63702|63692|63710.9|63697.1|63697.4|63682.3|552
1622468100000|2021-05-31 13:35:00|63702.1|63692.1|63700.3|63690.3|63708.2|63696.5|63697.7|63686.8|392
1622468400000|2021-05-31 13:40:00|63700.5|63690.5|63707.3|63697.3|63714.2|63701.3|63700.5|63688.4|436
1622468700000|2021-05-31 13:45:00|63707.2|63697.2|63706.6|63696.6|63710|63699.4|63704.2|63689.8|427
1622469000000|2021-05-31 13:50:00|63706.8|63696.8|63699.5|63689.5|63708.7|63698.7|63696.5|63686.5|500
1622469300000|2021-05-31 13:55:00|63699.4|63689.4|63697.4|63687.4|63706.9|63695.3|63696.8|63683.1|487
1622469600000|2021-05-31 14:00:00|63697.1|63687.1|63706.8|63696.8|63711.8|63697|63697.1|63686.7|614
1622469900000|2021-05-31 14:05:00|63706.9|63696.9|63715.5|63695.5|63716.3|63703.3|63703.4|63688|615
1622470200000|2021-05-31 14:10:00|63715.4|63695.4|63708.7|63698.7|63715.7|63699.2|63704.5|63689.7|574
1622470500000|2021-05-31 14:15:00|63708.6|63698.6|63721.6|63711.6|63722|63712|63708|63698|556
1622470800000|2021-05-31 14:20:00|63721.4|63711.4|63716.4|63706.4|63723.7|63713.7|63712.5|63701.9|525
1622471100000|2021-05-31 14:25:00|63716.5|63706.5|63713.9|63703.9|63722.2|63709.4|63711.1|63698.9|533
1622471400000|2021-05-31 14:30:00|63714.2|63704.2|63713.3|63703.3|63721.2|63707.5|63711.8|63697.6|599
1622471700000|2021-05-31 14:35:00|63713.5|63703.5|63711|63701|63718.4|63705.7|63710.2|63698.1|462
1622472000000|2021-05-31 14:40:00|63711.1|63701.1|63697.4|63687.4|63712.1|63701.3|63696.5|63681.9|491
1622472300000|2021-05-31 14:45:00|63697.5|63687.5|63688.6|63678.6|63710.2|63695.9|63688.3|63674.1|533
1622472600000|2021-05-31 14:50:00|63689.1|63679.1|63689.7|63679.7|63696.8|63684.7|63684.4|63670.2|599
1622472900000|2021-05-31 14:55:00|63691.1|63681.1|63731.4|63721.4|63736.8|63724.4|63691.1|63676.6|857
1622473200000|2021-05-31 15:00:00|63731.2|63721.2|63722.5|63712.5|63740.8|63725.9|63722.5|63707.7|858
1622473500000|2021-05-31 15:05:00|63723.3|63713.3|63712.7|63702.7|63728.5|63713.6|63711.8|63698.6|618
1622473800000|2021-05-31 15:10:00|63712.2|63702.2|63711.2|63701.2|63718.8|63706.5|63710.1|63695.7|622
1622474100000|2021-05-31 15:15:00|63711.5|63701.5|63719|63699|63724.1|63709|63711.1|63696.1|606
1622474400000|2021-05-31 15:20:00|63719.1|63699.1|63701.8|63691.8|63720.6|63705.4|63698.6|63682.7|457
1622474700000|2021-05-31 15:25:00|63701.7|63691.7|63710.1|63690.1|63716.4|63701.7|63700.4|63686.3|454
1622475000000|2021-05-31 15:30:00|63710.3|63690.3|63698.9|63678.9|63713.6|63698.5|63693.2|63678.5|381
1622475300000|2021-05-31 15:35:00|63699|63679|63696|63686|63701|63686.2|63692.5|63677.9|224
1622475600000|2021-05-31 15:40:00|63695.9|63685.9|63697.4|63687.4|63703.5|63688.8|63695.1|63680.1|229
1622475900000|2021-05-31 15:45:00|63697.6|63687.6|63701.3|63691.3|63704.8|63691.5|63695.9|63680.5|299
1622476200000|2021-05-31 15:50:00|63701.1|63691.1|63708.4|63698.4|63713.4|63700.5|63700.5|63690.5|391
1622476500000|2021-05-31 15:55:00|63708.6|63698.6|63707.6|63697.6|63713.1|63698.7|63701.7|63687.9|313
1622476800000|2021-05-31 16:00:00|63707.7|63697.7|63719.7|63709.7|63727.1|63712.3|63707.1|63692.8|307
1622477100000|2021-05-31 16:05:00|63719.8|63709.8|63721.4|63711.4|63726.5|63711.4|63718.8|63701.4|195
1622477400000|2021-05-31 16:10:00|63721.5|63711.5|63721.1|63711.1|63727.2|63712|63720.4|63704.8|183
1622477700000|2021-05-31 16:15:00|63721|63711|63725.8|63715.8|63733.1|63716.7|63721|63706.8|249
1622478000000|2021-05-31 16:20:00|63725.6|63715.6|63738.1|63718.1|63739.7|63723.9|63725.4|63710.3|406
1622478300000|2021-05-31 16:25:00|63738.2|63718.2|63745.2|63725.2|63748.3|63732.5|63732.7|63717.5|398
1622478600000|2021-05-31 16:30:00|63745.3|63725.3|63744.3|63724.3|63745.3|63725.3|63732.5|63717.4|292
1622478900000|2021-05-31 16:35:00|63744.5|63724.5|63737.4|63717.4|63746.5|63730.3|63737|63717|292
1622479200000|2021-05-31 16:40:00|63737.5|63717.5|63742.1|63722.1|63743|63728.4|63734.3|63717.5|327
1622479500000|2021-05-31 16:45:00|63742.4|63722.4|63741.4|63721.4|63744.1|63728.8|63736.7|63720.6|212
1622479800000|2021-05-31 16:50:00|63741.2|63721.2|63741.6|63721.6|63742.9|63727.6|63736.5|63718.3|222
1622480100000|2021-05-31 16:55:00|63741.7|63721.7|63743.8|63723.8|63744.7|63729.9|63736.9|63720|275
1622480400000|2021-05-31 17:00:00|63743.7|63723.7|63753.3|63733.3|63755.2|63740.7|63738.6|63723.5|377
1622480700000|2021-05-31 17:05:00|63753.5|63733.5|63753.3|63733.3|63755.9|63740.3|63747.2|63730.6|209
1622481000000|2021-05-31 17:10:00|63753.7|63733.7|63738.6|63718.6|63754.2|63739.9|63733.1|63717.9|252
1622481300000|2021-05-31 17:15:00|63738.3|63718.3|63734.6|63714.6|63738.7|63719.9|63729.7|63714.1|156
1622481600000|2021-05-31 17:20:00|63734.4|63714.4|63728.2|63708.2|63735.3|63718.5|63723.2|63707.5|217
1622481900000|2021-05-31 17:25:00|63723.6|63713.6|63732.3|63712.3|63732.7|63715.8|63722.6|63707.1|134
1622482200000|2021-05-31 17:30:00|63732.2|63712.2|63732.3|63712.3|63734|63718.4|63727.5|63711.2|105
1622482500000|2021-05-31 17:35:00|63732.6|63712.6|63734.4|63714.4|63734.7|63718.7|63727.4|63711.2|135
1622482800000|2021-05-31 17:40:00|63734.5|63714.5|63739.6|63719.6|63740.7|63720.7|63729.3|63713.2|146
1622483100000|2021-05-31 17:45:00|63739.7|63719.7|63739.4|63719.4|63740.3|63720.3|63737.7|63717.7|135
1622483400000|2021-05-31 17:50:00|63739.5|63719.5|63737.3|63727.3|63743|63728.2|63733.7|63717.3|162
1622483700000|2021-05-31 17:55:00|63737.9|63727.9|63743.3|63723.3|63743.9|63728.4|63736.3|63721|160
1622484000000|2021-05-31 18:00:00|63743.2|63723.2|63743.2|63723.2|63743.9|63728.2|63737.3|63721.4|100
1622484300000|2021-05-31 18:05:00|63743.6|63723.6|63739.7|63729.7|63748.1|63729.7|63737|63721.2|181
1622484600000|2021-05-31 18:10:00|63744|63724|63745.3|63725.3|63746.3|63730.2|63739.4|63722.5|153
1622484900000|2021-05-31 18:15:00|63745.2|63725.2|63744.6|63724.6|63746.1|63730.8|63739.6|63721.2|157
1622485200000|2021-05-31 18:20:00|63744.3|63724.3|63737.9|63727.9|63745.2|63729.2|63737.9|63721.4|144
1622485500000|2021-05-31 18:25:00|63742.2|63722.2|63746.5|63726.5|63747.4|63727.9|63737.6|63720.8|163
1622485800000|2021-05-31 18:30:00|63746.8|63726.8|63746.9|63726.9|63747.8|63731.7|63740.1|63724.2|147
1622486100000|2021-05-31 18:35:00|63746.4|63726.4|63751|63731|63753.3|63737.4|63741|63724|155
1622486400000|2021-05-31 18:40:00|63751.3|63731.3|63750.7|63730.7|63753.4|63733.4|63748.7|63728.7|113
1622486700000|2021-05-31 18:45:00|63750.1|63730.1|63752.2|63732.2|63753.5|63738.5|63746.3|63729.4|141
1622487000000|2021-05-31 18:50:00|63752|63732|63753|63733|63753.4|63738.4|63747.2|63730.8|117
1622487300000|2021-05-31 18:55:00|63752.8|63732.8|63746.5|63726.5|63753.1|63737.1|63744.3|63724.3|187
1622487600000|2021-05-31 19:00:00|63746.2|63726.2|63738|63718|63748.2|63728.2|63728.1|63708.1|235
1622487900000|2021-05-31 19:05:00|63738.2|63718.2|63736.7|63716.7|63738.4|63718.4|63732|63712|173
1622488200000|2021-05-31 19:10:00|63736.9|63716.9|63735.1|63715.1|63736.9|63716.9|63731.7|63711.7|118
1622488500000|2021-05-31 19:15:00|63734.5|63714.5|63734.5|63714.5|63737|63717|63731.5|63711.5|71
1622488800000|2021-05-31 19:20:00|63733.4|63713.4|63736.6|63716.6|63738.5|63718.5|63732.8|63712.8|93
1622489100000|2021-05-31 19:25:00|63735.8|63715.8|63734.6|63714.6|63737|63717|63732.7|63712.7|197
1622489400000|2021-05-31 19:30:00|63734.3|63714.3|63736.1|63716.1|63737|63717|63732|63712|94
1622489700000|2021-05-31 19:35:00|63736.2|63716.2|63736.1|63716.1|63736.9|63716.9|63730.5|63710.5|88
1622490000000|2021-05-31 19:40:00|63735.7|63715.7|63734.5|63714.5|63738.6|63718.6|63729.9|63709.9|83
1622490300000|2021-05-31 19:45:00|63734.6|63714.6|63732.4|63712.4|63742.6|63722.6|63731.8|63711.8|103
1622490600000|2021-05-31 19:50:00|63733|63713|63734.2|63714.2|63740.9|63720.9|63732.7|63712.7|95
1622490900000|2021-05-31 19:55:00|63735|63715|63749.2|63718.5|63750.5|63725.9|63734.7|63714.7|184
1622491200000|2021-05-31 20:00:00|63752.3|63720.7|63741.8|63721.8|63754.2|63724.8|63740|63715.6|127
1622491500000|2021-05-31 20:05:00|63742.4|63722.4|63742.6|63722.6|63749.3|63724.6|63740.1|63709.7|94
1622491800000|2021-05-31 20:10:00|63742.2|63722.2|63742.9|63722.9|63749.6|63724.4|63739.7|63715.9|97
1622492100000|2021-05-31 20:15:00|63743.3|63723.3|63741.7|63721.7|63744.1|63724.1|63739.4|63719.4|77
1622492400000|2021-05-31 20:20:00|63740.3|63720.3|63742.4|63722.4|63750.1|63723.9|63739.2|63718.9|85
1622492700000|2021-05-31 20:25:00|63742.7|63722.7|63741.6|63721.6|63749.6|63725.8|63737.1|63709.3|107
1622493000000|2021-05-31 20:30:00|63746.3|63726.3|63737.3|63717.3|63748.3|63726.3|63737.1|63711.4|109
1622493300000|2021-05-31 20:35:00|63737.8|63717.8|63740.9|63720.9|63750.1|63722.9|63737.8|63708.6|96
1622493600000|2021-05-31 20:40:00|63741.1|63721.1|63742|63722|63750.6|63723.7|63738.1|63710|97
1622493900000|2021-05-31 20:45:00|63748.8|63717.6|63741.5|63721.5|63769.2|63722.2|63739|63711.8|82
1622494200000|2021-05-31 20:50:00|63772.2|63716.9|63747.8|63709.7|63772.2|63726.8|63739.7|63700|88
1622494500000|2021-05-31 20:55:00|63755.1|63711|63748.9|63712.9|63772.4|63720.9|63740.5|63686.8|165
1622494800000|2021-05-31 21:00:00|63748.8|63712.3|63746.8|63715.6|63752.8|63715.6|63744.2|63709.6|47
1622495100000|2021-05-31 21:05:00|63736.7|63716.7|63750.9|63705.1|63759.6|63725|63736.7|63703.3|90
1622495400000|2021-05-31 21:10:00|63752.5|63703.9|63748.8|63712.2|63763.3|63722.8|63734.6|63696|128
1622495700000|2021-05-31 21:15:00|63762.4|63696|63755.1|63703|63763.6|63724.4|63737.9|63696|89
1622496000000|2021-05-31 21:20:00|63750|63705.2|63744.5|63709.1|63760.5|63714.1|63741.8|63701.5|99
1622496300000|2021-05-31 21:25:00|63741.8|63708.5|63744.3|63711.3|63760.2|63721.9|63741.8|63706.9|106
1622496600000|2021-05-31 21:30:00|63746.7|63713.3|63744.5|63710.5|63758.6|63722.1|63737.3|63706.8|99
1622496900000|2021-05-31 21:35:00|63746.3|63711.2|63748.5|63712|63758.2|63720.4|63737.3|63701.8|99
1622497200000|2021-05-31 21:40:00|63749|63712.2|63746.9|63714.4|63756.7|63722.7|63737.2|63701.8|75
1622497500000|2021-05-31 21:45:00|63748.1|63717|63741.7|63721.7|63761.6|63724.2|63737.7|63706.1|117
1622497800000|2021-05-31 21:50:00|63747.1|63712.7|63748.6|63713.5|63759.4|63723.7|63741.2|63704|110
1622498100000|2021-05-31 21:55:00|63754.5|63716|63744.9|63714.8|63761.3|63722.7|63739.9|63704.4|75
1622498400000|2021-05-31 22:00:00|63745.9|63713.9|63755.1|63706.2|63760.2|63722.9|63739.9|63706.2|157
1622498700000|2021-05-31 22:05:00|63752.1|63709|63745.8|63714.9|63753.5|63722.5|63740.1|63707.6|139
1622499000000|2021-05-31 22:10:00|63746|63714.6|63746.4|63714.4|63748.6|63722.5|63740.2|63711.7|135
1622499300000|2021-05-31 22:15:00|63747.4|63713.5|63746|63715.4|63749|63722.7|63738|63712.3|144
1622499600000|2021-05-31 22:20:00|63746.2|63714.7|63736.6|63716.6|63746.9|63721.6|63731.9|63711.9|132
1622499900000|2021-05-31 22:25:00|63736.4|63716.4|63738.4|63718.4|63738.4|63718.4|63733.7|63713.7|110
1622500200000|2021-05-31 22:30:00|63737|63717|63735.7|63715.7|63739.7|63719.7|63733|63713|130
1622500500000|2021-05-31 22:35:00|63734.3|63714.3|63733.7|63713.7|63737|63717|63733.2|63713.2|167
1622500800000|2021-05-31 22:40:00|63730.9|63710.9|63725.4|63705.4|63730.9|63710.9|63723.2|63703.2|279
1622501100000|2021-05-31 22:45:00|63725.3|63705.3|63720.1|63700.1|63726.2|63706.2|63718.2|63698.2|357
1622501400000|2021-05-31 22:50:00|63720|63700|63720.9|63700.9|63721.4|63701.4|63718.5|63698.5|237
1622501700000|2021-05-31 22:55:00|63720.8|63700.8|63720.8|63700.8|63721.7|63701.7|63718.7|63698.7|186
1622502000000|2021-05-31 23:00:00|63720.4|63700.4|63727.2|63707.2|63731.1|63711.1|63720|63700|412
1622502300000|2021-05-31 23:05:00|63727.5|63707.5|63729.8|63709.8|63731.8|63711.8|63727.5|63707.5|254
1622502600000|2021-05-31 23:10:00|63730.5|63710.5|63729.5|63709.5|63731.9|63711.9|63728.9|63708.9|207
1622502900000|2021-05-31 23:15:00|63729.6|63709.6|63729.4|63709.4|63731.9|63711.9|63728.6|63708.6|174
1622503200000|2021-05-31 23:20:00|63730.2|63710.2|63728.5|63708.5|63731.1|63711.1|63727.8|63707.8|180
1622503500000|2021-05-31 23:25:00|63729.1|63709.1|63713|63693|63729.9|63709.9|63710.5|63690.5|345
1622503800000|2021-05-31 23:30:00|63714.2|63694.2|63715.5|63695.5|63717|63697|63712.8|63692.8|243
1622504100000|2021-05-31 23:35:00|63715.3|63695.3|63714.5|63694.5|63716.5|63696.5|63712.5|63692.5|231
1622504400000|2021-05-31 23:40:00|63714.1|63694.1|63699.8|63679.8|63714.6|63694.6|63699|63679|320
1622504700000|2021-05-31 23:45:00|63699.7|63679.7|63701.1|63681.1|63702.4|63686.1|63695.1|63677.4|226
1622505000000|2021-05-31 23:50:00|63701.5|63681.5|63711.2|63691.2|63713.1|63693.1|63691.3|63671.3|399
1622505300000|2021-05-31 23:55:00|63712.3|63692.3|63695.5|63675.5|63712.3|63692.3|63690.3|63670.3|495
1622505600000|2021-06-01 00:00:00|63694.5|63674.5|63697.6|63677.6|63700.9|63680.9|63682.1|63662.1|614
1622505900000|2021-06-01 00:05:00|63698|63678|63702.6|63682.6|63713.3|63693.3|63694.3|63674.3|669
1622506200000|2021-06-01 00:10:00|63702.7|63682.7|63716.9|63696.9|63722.6|63702.6|63702.5|63682.5|541
1622506500000|2021-06-01 00:15:00|63717.1|63697.1|63704.9|63684.9|63717.6|63697.6|63703.7|63683.7|389
1622506800000|2021-06-01 00:20:00|63705|63685|63705|63685|63707.8|63687.8|63700.1|63680.1|426
1622507100000|2021-06-01 00:25:00|63704.9|63684.9|63699.8|63679.8|63709.2|63689.2|63699.8|63679.8|406
1622507400000|2021-06-01 00:30:00|63699.9|63679.9|63687|63667|63700.7|63680.7|63685.7|63665.7|449
1622507700000|2021-06-01 00:35:00|63687.1|63667.1|63691.7|63671.7|63692.3|63676.5|63679.8|63663.9|372
1622508000000|2021-06-01 00:40:00|63691.8|63671.8|63689.5|63669.5|63697.2|63677.9|63687.6|63667.6|523
1622508300000|2021-06-01 00:45:00|63689.7|63669.7|63683.6|63673.6|63690.4|63675|63681.1|63665.1|520
1622508600000|2021-06-01 00:50:00|63683.5|63673.5|63678.6|63668.6|63691.8|63675.8|63677|63662.3|454
1622508900000|2021-06-01 00:55:00|63678.8|63668.8|63675.9|63655.9|63683.7|63668.8|63665.4|63649.8|563
1622509200000|2021-06-01 01:00:00|63675.8|63655.8|63668.8|63648.8|63677.6|63662.7|63655.9|63641|810
1622509500000|2021-06-01 01:05:00|63668.7|63648.7|63652.9|63632.9|63670.4|63654.7|63646.6|63631.7|590
1622509800000|2021-06-01 01:10:00|63647.6|63637.6|63658.6|63638.6|63668.5|63648.5|63645.6|63631.6|675
1622510100000|2021-06-01 01:15:00|63658.8|63638.8|63626.2|63606.2|63659|63639|63620.5|63603.4|821
1622510400000|2021-06-01 01:20:00|63626.5|63606.5|63629.9|63619.9|63640|63625.4|63617|63603.5|684
1622510700000|2021-06-01 01:25:00|63629|63619|63636.1|63626.1|63641.4|63627.9|63628.8|63613.5|766
1622511000000|2021-06-01 01:30:00|63636.3|63626.3|63637.1|63617.1|63651.3|63637.9|63623.2|63609|789
1622511300000|2021-06-01 01:35:00|63637.5|63617.5|63623|63613|63645.4|63635.4|63622.3|63609.3|795
1622511600000|2021-06-01 01:40:00|63623.1|63613.1|63649.9|63629.9|63657.7|63642.7|63610.2|63597.7|856
1622511900000|2021-06-01 01:45:00|63649.8|63629.8|63636.3|63626.3|63653.3|63638.5|63630.6|63620.6|732
1622512200000|2021-06-01 01:50:00|63636.2|63626.2|63641.8|63631.8|63641.9|63631.9|63632|63622|671
1622512500000|2021-06-01 01:55:00|63641.3|63631.3|63647.8|63637.8|63651.8|63641.8|63640.1|63627|681
1622512800000|2021-06-01 02:00:00|63648|63638|63648.6|63638.6|63659.2|63649.2|63645.7|63633.8|741
1622513100000|2021-06-01 02:05:00|63648.7|63638.7|63648.6|63638.6|63653.5|63642.4|63642.5|63630.8|751
1622513400000|2021-06-01 02:10:00|63648.5|63638.5|63651.3|63641.3|63655.5|63644.3|63647.7|63634.2|604
1622513700000|2021-06-01 02:15:00|63651.2|63641.2|63643|63633|63651.4|63641.4|63640.3|63630.3|505
1622514000000|2021-06-01 02:20:00|63642.7|63632.7|63653.3|63643.3|63656.2|63646.2|63642.6|63632.6|477
1622514300000|2021-06-01 02:25:00|63653.7|63643.7|63653.8|63643.8|63654.8|63644.8|63647.3|63637.3|529
1622514600000|2021-06-01 02:30:00|63654.1|63644.1|63667|63657|63669|63659|63653.9|63643.9|626
1622514900000|2021-06-01 02:35:00|63666.9|63656.9|63673.4|63663.4|63678.5|63664.9|63665.9|63651.5|567
1622515200000|2021-06-01 02:40:00|63673.5|63663.5|63673.4|63663.4|63679.9|63669.9|63672.4|63662.4|431
1622515500000|2021-06-01 02:45:00|63673.5|63663.5|63677.4|63667.4|63679.2|63669.2|63672.2|63658.6|488
1622515800000|2021-06-01 02:50:00|63677.5|63667.5|63664.7|63654.7|63679.5|63667.5|63660.7|63646.3|676
1622516100000|2021-06-01 02:55:00|63664.8|63654.8|63668.7|63658.7|63673.7|63663.7|63662|63652|598
1622516400000|2021-06-01 03:00:00|63669.3|63659.3|63681.3|63671.3|63681.5|63671.5|63665.4|63655.4|566
1622516700000|2021-06-01 03:05:00|63681.4|63671.4|63709.5|63689.5|63712.2|63700.2|63680.8|63670.8|650
1622517000000|2021-06-01 03:10:00|63709.7|63689.7|63721.6|63701.6|63727.1|63714.5|63703.8|63688.8|714
1622517300000|2021-06-01 03:15:00|63721.7|63701.7|63703.2|63693.2|63722.8|63707.1|63699.1|63689.1|571
1622517600000|2021-06-01 03:20:00|63703.6|63693.6|63698.2|63688.2|63708.3|63693.7|63695|63683.9|601
1622517900000|2021-06-01 03:25:00|63698.1|63688.1|63687.2|63677.2|63698.2|63688.2|63685.5|63672.5|528
1622518200000|2021-06-01 03:30:00|63687.1|63677.1|63681.9|63671.9|63689.7|63679.7|63680.9|63670.9|529
1622518500000|2021-06-01 03:35:00|63682|63672|63689.9|63679.9|63690.1|63680.1|63681.9|63671.9|305
1622518800000|2021-06-01 03:40:00|63690.1|63680.1|63704.2|63694.2|63708.1|63696.9|63689|63678.8|538
1622519100000|2021-06-01 03:45:00|63704|63694|63701.4|63691.4|63707.6|63697.6|63699.2|63685.5|343
1622519400000|2021-06-01 03:50:00|63701.6|63691.6|63712.8|63702.8|63713.1|63703.1|63699.6|63689.6|321
1622519700000|2021-06-01 03:55:00|63712.5|63702.5|63706.3|63696.3|63719.4|63707.5|63705.5|63692.6|441
1622520000000|2021-06-01 04:00:00|63706.2|63696.2|63707.5|63697.5|63708.6|63698.6|63703.4|63693.4|368
1622520300000|2021-06-01 04:05:00|63707.6|63697.6|63703.4|63693.4|63708.5|63698.5|63703.4|63693.4|249
1622520600000|2021-06-01 04:10:00|63703.1|63693.1|63710.2|63700.2|63716.3|63701.3|63701.1|63691.1|261
1622520900000|2021-06-01 04:15:00|63709.9|63699.9|63716.2|63706.2|63722.1|63709|63709.9|63696.3|352
1622521200000|2021-06-01 04:20:00|63716|63706|63716.2|63706.2|63718.7|63708.7|63715.7|63705.7|232
1622521500000|2021-06-01 04:25:00|63716.1|63706.1|63718.5|63698.5|63723.7|63708.7|63715.7|63697.7|295
1622521800000|2021-06-01 04:30:00|63718.8|63698.8|63716.2|63706.2|63726.3|63713.1|63713.2|63698|600
1622522100000|2021-06-01 04:35:00|63716.1|63706.1|63715.5|63705.5|63719.5|63709.5|63714.8|63704.8|315
1622522400000|2021-06-01 04:40:00|63715.4|63705.4|63728.3|63708.3|63731.5|63715|63714.4|63701.2|372
1622522700000|2021-06-01 04:45:00|63728.2|63708.2|63727.1|63717.1|63741.8|63727.2|63722.6|63707.7|507
1622523000000|2021-06-01 04:50:00|63727.4|63717.4|63731.1|63711.1|63734.4|63719.2|63723.7|63709.1|399
1622523300000|2021-06-01 04:55:00|63730.8|63710.8|63726.3|63706.3|63730.8|63714.1|63717.9|63702.5|527
1622523600000|2021-06-01 05:00:00|63726.4|63706.4|63720.6|63710.6|63727.3|63717.3|63717.6|63706.4|432
1622523900000|2021-06-01 05:05:00|63720.5|63710.5|63721.5|63711.5|63721.7|63711.7|63718.9|63708.9|458
1622524200000|2021-06-01 05:10:00|63721.7|63711.7|63712.2|63702.2|63721.9|63711.9|63710.6|63700.6|460
1622524500000|2021-06-01 05:15:00|63712.1|63702.1|63720|63710|63720|63710|63709.6|63699.6|342
1622524800000|2021-06-01 05:20:00|63719.6|63709.6|63720.5|63710.5|63722|63712|63716.1|63706.1|401
1622525100000|2021-06-01 05:25:00|63720.6|63710.6|63736|63726|63736.9|63726.9|63720.5|63710.5|509
1622525400000|2021-06-01 05:30:00|63735.9|63725.9|63737.6|63727.6|63738.1|63728.1|63726.3|63716.3|522
1622525700000|2021-06-01 05:35:00|63737.5|63727.5|63746.5|63736.5|63748.9|63738.9|63729.9|63719.9|592
1622526000000|2021-06-01 05:40:00|63746.7|63736.7|63748.2|63738.2|63748.7|63738.7|63734.7|63724.7|470
1622526300000|2021-06-01 05:45:00|63748.4|63738.4|63732.4|63722.4|63748.4|63738.4|63732|63722|545
1622526600000|2021-06-01 05:50:00|63732.9|63722.9|63727.7|63717.7|63736.5|63726.5|63724.8|63714.8|521
1622526900000|2021-06-01 05:55:00|63727.8|63717.8|63727.4|63717.4|63728.6|63718.6|63721.6|63711.6|534
1622527200000|2021-06-01 06:00:00|63727.5|63717.5|63725.4|63715.4|63731.3|63721.3|63720.4|63710.4|493
1622527500000|2021-06-01 06:05:00|63725.3|63715.3|63732.4|63722.4|63734.9|63724.9|63720.3|63710.3|581
1622527800000|2021-06-01 06:10:00|63732.6|63722.6|63745|63735|63749.3|63739.3|63728.1|63718.1|682
1622528100000|2021-06-01 06:15:00|63744.9|63734.9|63728.2|63718.2|63744.9|63734.9|63726.3|63716.3|598
1622528400000|2021-06-01 06:20:00|63728.1|63718.1|63734.2|63724.2|63738.6|63728.6|63726.5|63716.5|522
1622528700000|2021-06-01 06:25:00|63734.3|63724.3|63731.9|63721.9|63734.4|63724.4|63725.8|63715.8|597
1622529000000|2021-06-01 06:30:00|63732|63722|63721.4|63711.4|63734.4|63724.4|63717.3|63707.3|612
1622529300000|2021-06-01 06:35:00|63721.5|63711.5|63713|63703|63723.1|63713.1|63710.7|63700.7|717
1622529600000|2021-06-01 06:40:00|63712.9|63702.9|63717.4|63707.4|63723.4|63713.4|63712.9|63702.9|692
1622529900000|2021-06-01 06:45:00|63717.3|63707.3|63721.3|63711.3|63722.9|63712.9|63716.1|63706.1|664
1622530200000|2021-06-01 06:50:00|63721.1|63711.1|63718.8|63708.8|63724.8|63714.8|63713.9|63703.9|617
1622530500000|2021-06-01 06:55:00|63718.7|63708.7|63751.3|63741.3|63756.3|63742.6|63707.8|63697.8|706
1622530800000|2021-06-01 07:00:00|63749.7|63739.7|63760.6|63750.6|63777.9|63766|63749.7|63735.2|854
1622531100000|2021-06-01 07:05:00|63761.5|63751.5|63771.6|63761.6|63778.7|63768.7|63759.3|63749.3|769
1622531400000|2021-06-01 07:10:00|63771.4|63761.4|63763.8|63753.8|63779.9|63769.9|63763.8|63753.8|724
1622531700000|2021-06-01 07:15:00|63763.5|63753.5|63751.6|63741.6|63766|63756|63751.4|63741.4|652
1622532000000|2021-06-01 07:20:00|63751.4|63741.4|63745.7|63735.7|63763|63753|63744.7|63734.7|600
1622532300000|2021-06-01 07:25:00|63746.2|63736.2|63751.4|63741.4|63761.8|63751.8|63744.1|63734.1|715
1622532600000|2021-06-01 07:30:00|63751.3|63741.3|63736.5|63726.5|63751.5|63741.5|63736.2|63726.2|638
1622532900000|2021-06-01 07:35:00|63736.9|63726.9|63735.3|63725.3|63739.8|63729.8|63730.8|63720.8|648
1622533200000|2021-06-01 07:40:00|63735.2|63725.2|63741.6|63731.6|63742.6|63732.6|63730.5|63720.5|598
1622533500000|2021-06-01 07:45:00|63741.5|63731.5|63735.1|63725.1|63743.4|63731.5|63733|63723|605
1622533800000|2021-06-01 07:50:00|63735.2|63725.2|63737.2|63727.2|63737.4|63727.4|63729.9|63719.9|480
1622534100000|2021-06-01 07:55:00|63737.1|63727.1|63729|63719|63740|63730|63727.3|63717.3|618
1622534400000|2021-06-01 08:00:00|63728.8|63718.8|63730.1|63720.1|63738.1|63728.1|63725.2|63715.2|657
1622534700000|2021-06-01 08:05:00|63730|63720|63739|63729|63742.7|63732.7|63730|63720|652
1622535000000|2021-06-01 08:10:00|63739.1|63729.1|63756.4|63746.4|63763.1|63753.1|63739.1|63729.1|788
1622535300000|2021-06-01 08:15:00|63756.2|63746.2|63768.7|63748.7|63771.4|63761.4|63741.2|63731.2|724
1622535600000|2021-06-01 08:20:00|63768.6|63748.6|63765.5|63755.5|63772.6|63762.6|63759.5|63748.2|786
1622535900000|2021-06-01 08:25:00|63765.4|63755.4|63768.1|63758.1|63783.3|63773.3|63765.2|63755.2|775
1622536200000|2021-06-01 08:30:00|63768.2|63758.2|63776.1|63766.1|63786.3|63776.3|63768.2|63758.2|801
1622536500000|2021-06-01 08:35:00|63776|63766|63769|63759|63781.3|63771.3|63768.8|63758.8|628
1622536800000|2021-06-01 08:40:00|63769.4|63759.4|63761|63751|63769.4|63759.4|63751.3|63741.3|575
1622537100000|2021-06-01 08:45:00|63760.6|63750.6|63761.1|63751.1|63769.6|63759.6|63753.9|63743.9|605
1622537400000|2021-06-01 08:50:00|63761|63751|63753.9|63743.9|63762.8|63752.8|63750.7|63740.7|474
1622537700000|2021-06-01 08:55:00|63753.8|63743.8|63756.6|63746.6|63757.9|63747.9|63749|63739|560
1622538000000|2021-06-01 09:00:00|63756.9|63746.9|63761.9|63751.9|63763.6|63753.6|63750.6|63740.6|633
1622538300000|2021-06-01 09:05:00|63761.8|63751.8|63763.2|63753.2|63764.8|63754.8|63756.3|63746.3|587
1622538600000|2021-06-01 09:10:00|63763.3|63753.3|63772|63762|63779|63769|63760.2|63750.2|622
1622538900000|2021-06-01 09:15:00|63771.9|63761.9|63774.2|63764.2|63783|63773|63771.7|63761.7|548
1622539200000|2021-06-01 09:20:00|63774.3|63764.3|63783.3|63773.3|63787.2|63777.2|63771.2|63761.2|595
1622539500000|2021-06-01 09:25:00|63783.2|63773.2|63782.6|63772.6|63785.5|63775.5|63779.8|63769.8|502
1622539800000|2021-06-01 09:30:00|63782.8|63772.8|63789.1|63779.1|63789.4|63779.4|63781.7|63771.7|538
1622540100000|2021-06-01 09:35:00|63789|63779|63799.7|63789.7|63802|63792|63788.4|63778.4|650
1622540400000|2021-06-01 09:40:00|63799.6|63789.6|63798|63788|63801.5|63791.5|63791.5|63781.5|570
1622540700000|2021-06-01 09:45:00|63798.1|63788.1|63803.9|63793.9|63804.5|63794.5|63794.6|63784.6|523
1622541000000|2021-06-01 09:50:00|63804|63794|63813.2|63803.2|63815.1|63805.1|63802.6|63792.6|546
1622541300000|2021-06-01 09:55:00|63813|63803|63808.7|63798.7|63819.1|63809.1|63808.6|63798.6|444
1622541600000|2021-06-01 10:00:00|63809.6|63799.6|63834.9|63824.9|63845.7|63831|63808.4|63798.4|628
1622541900000|2021-06-01 10:05:00|63835.2|63825.2|63831|63821|63835.3|63825.3|63828.7|63818.7|511
1622542200000|2021-06-01 10:10:00|63830.8|63820.8|63828.4|63818.4|63831.1|63821.1|63823.2|63813.2|493
1622542500000|2021-06-01 10:15:00|63828.2|63818.2|63830.7|63820.7|63831.5|63821.5|63825|63815|402
1622542800000|2021-06-01 10:20:00|63830.6|63820.6|63844.1|63834.1|63844.7|63834.7|63827.5|63817.5|497
1622543100000|2021-06-01 10:25:00|63844.7|63834.7|63838.3|63828.3|63846|63836|63838.1|63828.1|434
1622543400000|2021-06-01 10:30:00|63838.4|63828.4|63836.7|63826.7|63841.2|63831.2|63835.3|63825.3|415
1622543700000|2021-06-01 10:35:00|63836.6|63826.6|63835.3|63825.3|63844.8|63830.2|63831.5|63821.5|484
1622544000000|2021-06-01 10:40:00|63835.2|63825.2|63839.8|63829.8|63840.7|63830.7|63835|63825|415
1622544300000|2021-06-01 10:45:00|63840|63830|63833.6|63823.6|63840.5|63830.5|63833|63823|376
1622544600000|2021-06-01 10:50:00|63833.7|63823.7|63828.9|63818.9|63834|63824|63826.4|63816.4|444
1622544900000|2021-06-01 10:55:00|63828.8|63818.8|63832.5|63822.5|63832.5|63822.5|63825.7|63815.7|511
1622545200000|2021-06-01 11:00:00|63832.4|63822.4|63842.8|63832.8|63843.4|63833.4|63832.4|63822.4|506
1622545500000|2021-06-01 11:05:00|63842.9|63832.9|63844.1|63834.1|63844.9|63834.9|63842.3|63832.3|416
1622545800000|2021-06-01 11:10:00|63844|63834|63837.1|63827.1|63844.5|63834.5|63836|63826|441
1622546100000|2021-06-01 11:15:00|63836.9|63826.9|63837.2|63827.2|63840.3|63830.3|63835|63825|373
1622546400000|2021-06-01 11:20:00|63837.3|63827.3|63828.8|63818.8|63838.5|63828.5|63826.1|63816.1|608
1622546700000|2021-06-01 11:25:00|63828.9|63818.9|63835.5|63825.5|63836.8|63826.8|63827.9|63817.9|380
1622547000000|2021-06-01 11:30:00|63835.6|63825.6|63837|63827|63837.6|63827.6|63833.6|63823.6|386
1622547300000|2021-06-01 11:35:00|63837.2|63827.2|63836.9|63826.9|63840.3|63830.3|63836.4|63826.4|464
1622547600000|2021-06-01 11:40:00|63836.1|63826.1|63840.3|63830.3|63844.7|63831.8|63834.2|63823.1|451
1622547900000|2021-06-01 11:45:00|63840.2|63830.2|63847.3|63837.3|63851.9|63838.9|63839.5|63829.5|550
1622548200000|2021-06-01 11:50:00|63847.2|63837.2|63847.8|63837.8|63850.6|63840.6|63846|63836|460
1622548500000|2021-06-01 11:55:00|63847.7|63837.7|63846.5|63836.5|63850.4|63840.4|63845.1|63835.1|429
1622548800000|2021-06-01 12:00:00|63846.2|63836.2|63844|63834|63847.9|63837.9|63840.5|63830.5|488
1622549100000|2021-06-01 12:05:00|63844.1|63834.1|63845.6|63835.6|63847.9|63837.9|63843.5|63833.5|461
1622549400000|2021-06-01 12:10:00|63845.5|63835.5|63843.3|63833.3|63851.6|63841.6|63840.9|63830.9|537
1622549700000|2021-06-01 12:15:00|63843.4|63833.4|63845.9|63835.9|63854.2|63844.2|63841.8|63831.8|587
1622550000000|2021-06-01 12:20:00|63845.4|63835.4|63847.2|63837.2|63848.7|63838.7|63840.7|63830.7|603
1622550300000|2021-06-01 12:25:00|63847.1|63837.1|63847.3|63837.3|63853.1|63843.1|63837.5|63827.5|466
1622550600000|2021-06-01 12:30:00|63847.6|63837.6|63851|63841|63853.2|63843.2|63845.9|63835.9|449
1622550900000|2021-06-01 12:35:00|63851.1|63841.1|63851.5|63841.5|63854.6|63844.6|63847.2|63837.2|495
1622551200000|2021-06-01 12:40:00|63851.7|63841.7|63846.9|63836.9|63852.1|63842.1|63846.7|63836.7|507
1622551500000|2021-06-01 12:45:00|63847|63837|63850.1|63840.1|63859|63846.1|63846.7|63836.7|500
1622551800000|2021-06-01 12:50:00|63850|63840|63838.1|63828.1|63850.5|63840.5|63836.4|63826.4|562
1622552100000|2021-06-01 12:55:00|63838.2|63828.2|63831.2|63821.2|63841.6|63831.6|63825.7|63815.7|563
1622552400000|2021-06-01 13:00:00|63831.3|63821.3|63854.9|63844.9|63856.1|63846.1|63831.1|63821.1|698
1622552700000|2021-06-01 13:05:00|63855|63845|63855.1|63845.1|63856.5|63846.5|63847.7|63837.7|640
1622553000000|2021-06-01 13:10:00|63855|63845|63843.8|63833.8|63855.8|63845.8|63843.3|63833.3|697
1622553300000|2021-06-01 13:15:00|63843.6|63833.6|63855|63845|63858|63848|63841|63831|611
1622553600000|2021-06-01 13:20:00|63854.3|63844.3|63833.2|63823.2|63854.8|63844.8|63832.9|63822.9|662
1622553900000|2021-06-01 13:25:00|63832.9|63822.9|63835.9|63825.9|63843.8|63833.8|63831.1|63821.1|579
1622554200000|2021-06-01 13:30:00|63835|63825|63823.6|63813.6|63839.7|63829.7|63822|63812|680
1622554500000|2021-06-01 13:35:00|63824|63814|63840.4|63830.4|63845.2|63835.2|63820.8|63810.8|824
1622554800000|2021-06-01 13:40:00|63839.9|63829.9|63846|63826|63847.2|63837.2|63836.6|63822.3|709
1622555100000|2021-06-01 13:45:00|63846.1|63826.1|63850.4|63840.4|63855.1|63845.1|63838.2|63825.2|819
1622555400000|2021-06-01 13:50:00|63850.8|63840.8|63843.3|63833.3|63854.3|63843.9|63838.6|63828.6|760
1622555700000|2021-06-01 13:55:00|63843.6|63833.6|63828.7|63808.7|63844.4|63834.4|63819.9|63804.3|802
1622556000000|2021-06-01 14:00:00|63829.2|63809.2|63816|63806|63830.1|63815.4|63804.6|63785.4|988
1622556300000|2021-06-01 14:05:00|63816.5|63806.5|63791.3|63781.3|63818.3|63808.3|63790.9|63780.9|820
1622556600000|2021-06-01 14:10:00|63791.4|63781.4|63798.6|63788.6|63806.3|63796.3|63790.4|63780.4|816
1622556900000|2021-06-01 14:15:00|63798.7|63788.7|63799.3|63789.3|63810.8|63798.1|63791.3|63781.3|876
1622557200000|2021-06-01 14:20:00|63799|63789|63792.6|63782.6|63801.2|63791.2|63789.7|63779.7|783
1622557500000|2021-06-01 14:25:00|63791.5|63781.5|63789.8|63779.8|63793.4|63783.4|63784.8|63774.8|728
1622557800000|2021-06-01 14:30:00|63789.9|63779.9|63783.7|63773.7|63791.5|63781.5|63783.2|63773.2|734
1622558100000|2021-06-01 14:35:00|63783.5|63773.5|63788.4|63778.4|63793.5|63783.5|63781.6|63771.6|728
1622558400000|2021-06-01 14:40:00|63788.3|63778.3|63789.1|63779.1|63790.7|63780.7|63782.7|63772.7|691
1622558700000|2021-06-01 14:45:00|63789|63779|63816.9|63806.9|63819.2|63809.2|63788.8|63778.8|871
1622559000000|2021-06-01 14:50:00|63816.7|63806.7|63813.8|63803.8|63816.7|63806.7|63806|63796|788
1622559300000|2021-06-01 14:55:00|63813.7|63803.7|63806.2|63796.2|63814.1|63804.1|63801.4|63791.4|734
1622559600000|2021-06-01 15:00:00|63806.6|63796.6|63812.1|63802.1|63813|63803|63802.9|63792.9|695
1622559900000|2021-06-01 15:05:00|63811.9|63801.9|63814.6|63804.6|63816.3|63806.3|63807.9|63797.9|583
1622560200000|2021-06-01 15:10:00|63814.3|63804.3|63811.8|63801.8|63815.3|63805.3|63811.4|63801.4|533
1622560500000|2021-06-01 15:15:00|63811.7|63801.7|63809.1|63799.1|63813.2|63803.2|63806.2|63796.2|532
1622560800000|2021-06-01 15:20:00|63809.2|63799.2|63829.5|63819.5|63830.7|63820.7|63807.1|63797.1|626
1622561100000|2021-06-01 15:25:00|63829.6|63819.6|63832.4|63822.4|63834.5|63824.5|63826.4|63816.4|491
1622561400000|2021-06-01 15:30:00|63832.3|63822.3|63830.1|63820.1|63835|63825|63824.7|63814.7|585
1622561700000|2021-06-01 15:35:00|63830.3|63820.3|63808.7|63798.7|63830.3|63820.3|63808.5|63798.5|738
1622562000000|2021-06-01 15:40:00|63808.8|63798.8|63811.3|63801.3|63815|63805|63806.8|63796.8|609
1622562300000|2021-06-01 15:45:00|63811.2|63801.2|63831|63821|63831.6|63821.6|63811.2|63801.2|648
1622562600000|2021-06-01 15:50:00|63831.1|63821.1|63826.7|63816.7|63831.6|63821.6|63824.8|63814.8|613
1622562900000|2021-06-01 15:55:00|63826.6|63816.6|63832.2|63822.2|63836.2|63826.2|63826.3|63816.3|534
1622563200000|2021-06-01 16:00:00|63832.1|63822.1|63837|63827|63841|63827.7|63831.1|63820.9|548
1622563500000|2021-06-01 16:05:00|63837.1|63827.1|63840.8|63830.8|63841.2|63831.2|63836.4|63826.4|503
1622563800000|2021-06-01 16:10:00|63840.7|63830.7|63852.9|63842.9|63854|63844|63840.5|63830.5|570
1622564100000|2021-06-01 16:15:00|63852.8|63842.8|63852.5|63842.5|63857.7|63846.2|63850.2|63837.6|567
1622564400000|2021-06-01 16:20:00|63852.1|63842.1|63852.1|63842.1|63860|63845.6|63849.2|63834.6|501
1622564700000|2021-06-01 16:25:00|63852.2|63842.2|63853.6|63843.6|63854.4|63844.4|63846.9|63836.9|394
1622565000000|2021-06-01 16:30:00|63853.7|63843.7|63853.9|63843.9|63855.6|63845.6|63851|63841|431
1622565300000|2021-06-01 16:35:00|63853.8|63843.8|63853.2|63843.2|63854.7|63844.7|63849.6|63839.6|456
1622565600000|2021-06-01 16:40:00|63853.3|63843.3|63856.7|63846.7|63857.7|63847.7|63852.8|63842.8|343
1622565900000|2021-06-01 16:45:00|63857|63847|63853.2|63843.2|63857.1|63847.1|63851.3|63841.3|394
1622566200000|2021-06-01 16:50:00|63853|63843|63854.3|63844.3|63855.2|63845.2|63852.8|63842.8|352
1622566500000|2021-06-01 16:55:00|63854.4|63844.4|63857.3|63847.3|63861.1|63847.5|63853.9|63841.1|303
1622566800000|2021-06-01 17:00:00|63857.2|63847.2|63856.8|63846.8|63857.8|63847.8|63856.1|63846.1|262
1622567100000|2021-06-01 17:05:00|63857|63847|63853.3|63843.3|63862.7|63851.6|63852.9|63839.9|436
1622567400000|2021-06-01 17:10:00|63853.2|63843.2|63853|63843|63860.6|63845.8|63852.4|63838.4|352
1622567700000|2021-06-01 17:15:00|63852.9|63842.9|63857.5|63847.5|63861.6|63848|63851.7|63841.4|341
1622568000000|2021-06-01 17:20:00|63857.4|63847.4|63858.3|63848.3|63863.8|63849.6|63855.6|63841.4|355
1622568300000|2021-06-01 17:25:00|63858.4|63848.4|63859.1|63849.1|63859.5|63849.5|63853|63843|397
1622568600000|2021-06-01 17:30:00|63858.9|63848.9|63854.4|63844.4|63860.1|63849.2|63852.1|63838|322
1622568900000|2021-06-01 17:35:00|63854.3|63844.3|63852.5|63842.5|63860.6|63847.6|63852.5|63840.6|341
1622569200000|2021-06-01 17:40:00|63852.6|63842.6|63857.7|63847.7|63858.9|63848.9|63848.3|63838.3|439
1622569500000|2021-06-01 17:45:00|63857.6|63847.6|63856.5|63846.5|63857.9|63847.9|63855.2|63845.2|279
1622569800000|2021-06-01 17:50:00|63856.7|63846.7|63853.7|63843.7|63857.6|63847.6|63853.1|63843.1|318
1622570100000|2021-06-01 17:55:00|63853.6|63843.6|63840.2|63830.2|63853.9|63843.9|63840|63830|538
1622570400000|2021-06-01 18:00:00|63840|63830|63836.7|63826.7|63843|63833|63836.1|63822.2|468
1622570700000|2021-06-01 18:05:00|63836.8|63826.8|63830.7|63820.7|63836.8|63826.8|63827.8|63814.8|320
1622571000000|2021-06-01 18:10:00|63830.8|63820.8|63829.9|63819.9|63831.6|63821.6|63826.1|63816.1|359
1622571300000|2021-06-01 18:15:00|63829.8|63819.8|63824.5|63814.5|63830.2|63820.2|63824.2|63814.2|342
1622571600000|2021-06-01 18:20:00|63824.6|63814.6|63825.2|63815.2|63828.4|63818.4|63824.6|63814.6|289
1622571900000|2021-06-01 18:25:00|63825|63815|63824.2|63814.2|63825.7|63815.7|63822.9|63812.9|345
1622572200000|2021-06-01 18:30:00|63824.1|63814.1|63817.8|63807.8|63826.2|63816.2|63817.3|63807.3|329
1622572500000|2021-06-01 18:35:00|63817.6|63807.6|63817.3|63807.3|63824.9|63814.9|63815.8|63805.8|400
1622572800000|2021-06-01 18:40:00|63817.4|63807.4|63821.6|63811.6|63823|63812.7|63815|63802.1|372
1622573100000|2021-06-01 18:45:00|63821.9|63811.9|63822.7|63812.7|63826.5|63816.5|63821.9|63811.9|269
1622573400000|2021-06-01 18:50:00|63822.6|63812.6|63824.1|63814.1|63825.5|63815.5|63821.9|63811.9|340
1622573700000|2021-06-01 18:55:00|63824|63814|63823.9|63813.9|63827.1|63817.1|63822.8|63812.8|368
1622574000000|2021-06-01 19:00:00|63823.8|63813.8|63825.8|63815.8|63835|63819.9|63823.5|63811.5|339
1622574300000|2021-06-01 19:05:00|63825.9|63815.9|63830.4|63820.4|63837.2|63824.1|63825.5|63814.9|341
1622574600000|2021-06-01 19:10:00|63830.5|63820.5|63833.9|63823.9|63836.8|63826.8|63826.9|63815.8|422
1622574900000|2021-06-01 19:15:00|63833.7|63823.7|63833.3|63823.3|63836.3|63826.3|63832.2|63822.2|289
1622575200000|2021-06-01 19:20:00|63832.5|63822.5|63828.8|63818.8|63833.7|63823.7|63828.7|63818.7|248
1622575500000|2021-06-01 19:25:00|63828.9|63818.9|63831.6|63821.6|63834.1|63824.1|63828.8|63818.8|277
1622575800000|2021-06-01 19:30:00|63831.7|63821.7|63837.3|63827.3|63840.3|63830.3|63831.7|63821.7|311
1622576100000|2021-06-01 19:35:00|63837.4|63827.4|63837.4|63827.4|63843.7|63828.8|63837|63822.8|291
1622576400000|2021-06-01 19:40:00|63837.5|63827.5|63834.8|63824.8|63842.4|63827.7|63833.8|63821.9|278
1622576700000|2021-06-01 19:45:00|63834.7|63824.7|63831.2|63821.2|63839.5|63825|63831|63815.7|339
1622577000000|2021-06-01 19:50:00|63831.4|63821.4|63822.5|63812.5|63837.8|63823.1|63822.1|63808.6|317
1622577300000|2021-06-01 19:55:00|63822.9|63812.9|63833.3|63823.3|63839.1|63824.7|63820.9|63805.9|375
1622577600000|2021-06-01 20:00:00|63833.6|63823.6|63836.1|63816.1|63839.8|63824.4|63831.4|63815.6|288
1622577900000|2021-06-01 20:05:00|63836|63816|63842.6|63822.6|63843|63823|63831.5|63815.9|359
1622578200000|2021-06-01 20:10:00|63842.5|63822.5|63845.5|63825.5|63845.9|63830.8|63837|63821.8|232
1622578500000|2021-06-01 20:15:00|63840.6|63830.6|63849|63829|63851|63833.5|63839.9|63826.4|162
1622578800000|2021-06-01 20:20:00|63849.3|63829.3|63847.9|63827.9|63849.3|63835.1|63842.1|63826.6|157
1622579100000|2021-06-01 20:25:00|63842.8|63832.8|63855.8|63835.8|63856.1|63836.1|63842.4|63827.1|215
1622579400000|2021-06-01 20:30:00|63856|63836|63849.4|63839.4|63856|63839.6|63849.2|63832.8|214
1622579700000|2021-06-01 20:35:00|63854.7|63834.7|63854.7|63834.7|63855.3|63840|63849.6|63834.1|171
1622580000000|2021-06-01 20:40:00|63854.8|63834.8|63854.9|63834.9|63855.8|63835.8|63854.1|63834.1|163
1622580300000|2021-06-01 20:45:00|63854.8|63834.8|63853.7|63833.7|63857.2|63840.2|63849.4|63832.9|117
1622580600000|2021-06-01 20:50:00|63854.2|63834.2|63857.4|63837.4|63859.1|63843.7|63849.4|63833.5|201
1622580900000|2021-06-01 20:55:00|63856.5|63836.5|63841.6|63821.6|63857.9|63837.9|63841.6|63821.6|261
1622581200000|2021-06-01 21:00:00|63847.3|63814.2|63846.2|63809.6|63852.4|63814.3|63845.5|63806.4|63
1622581500000|2021-06-01 21:05:00|63851.4|63801|63850|63809.5|63860.8|63820.9|63833.9|63791.5|104
1622581800000|2021-06-01 21:10:00|63852.1|63809.3|63845.3|63806.2|63858.4|63818.7|63832.2|63801.4|125
1622582100000|2021-06-01 21:15:00|63844.3|63806.3|63845.7|63808.9|63855.3|63818.1|63832.2|63800.9|96
1622582400000|2021-06-01 21:20:00|63842.7|63809.6|63848.8|63812.4|63854.9|63820.6|63832.7|63798.1|110
1622582700000|2021-06-01 21:25:00|63846.2|63808.3|63858.2|63806.1|63863.6|63818|63833.8|63801.7|105
1622583000000|2021-06-01 21:30:00|63855.5|63809.1|63834.5|63814.5|63858|63820.7|63834.5|63803.6|107
1622583300000|2021-06-01 21:35:00|63847.5|63811.2|63852.6|63804.6|63857.5|63816.2|63834.5|63800|108
1622583600000|2021-06-01 21:40:00|63851.1|63807.9|63852.9|63805|63861.2|63823.8|63834.5|63798.8|111
1622583900000|2021-06-01 21:45:00|63854.9|63809.7|63843.8|63823.8|63858.7|63825.7|63842.3|63798.6|83
1622584200000|2021-06-01 21:50:00|63856.8|63803.5|63858|63804.2|63858.6|63825.9|63843.8|63799.4|90
1622584500000|2021-06-01 21:55:00|63853.7|63811.3|63856.5|63807.3|63857.9|63826.3|63842.5|63804.3|159
1622584800000|2021-06-01 22:00:00|63856.6|63816.7|63848.3|63828.3|63856.9|63834.7|63847.5|63808.9|676
1622585100000|2021-06-01 22:05:00|63849|63829|63849.3|63829.3|63851.8|63831.8|63846.2|63826.2|617
1622585400000|2021-06-01 22:10:00|63849.5|63829.5|63845.2|63825.2|63851.6|63831.6|63844.1|63824.1|396
1622585700000|2021-06-01 22:15:00|63844.9|63824.9|63845.3|63825.3|63849.2|63829.2|63843.7|63823.7|177
1622586000000|2021-06-01 22:20:00|63845.8|63825.8|63845.8|63825.8|63848.9|63828.9|63843.8|63823.8|235
1622586300000|2021-06-01 22:25:00|63845.3|63825.3|63848.2|63828.2|63849.2|63829.2|63844.8|63824.8|180
1622586600000|2021-06-01 22:30:00|63847.9|63827.9|63841.3|63821.3|63848.1|63828.1|63839|63819|294
1622586900000|2021-06-01 22:35:00|63840.5|63820.5|63840.9|63820.9|63842.9|63822.9|63838.9|63818.9|214
1622587200000|2021-06-01 22:40:00|63840.7|63820.7|63840.9|63820.9|63842.2|63822.2|63839.3|63819.3|163
1622587500000|2021-06-01 22:45:00|63839.8|63819.8|63840|63820|63841.8|63821.8|63839.2|63819.2|117
1622587800000|2021-06-01 22:50:00|63840.4|63820.4|63842.6|63822.6|63844.9|63824.9|63839.9|63819.9|193
1622588100000|2021-06-01 22:55:00|63842.7|63822.7|63845.2|63825.2|63845.3|63825.3|63841|63821|133
1622588400000|2021-06-01 23:00:00|63844.5|63824.5|63833.1|63813.1|63846.7|63826.7|63832.5|63812.5|285
1622588700000|2021-06-01 23:05:00|63833.2|63813.2|63832.6|63812.6|63833.9|63813.9|63829.6|63809.6|205
1622589000000|2021-06-01 23:10:00|63832.4|63812.4|63832|63812|63834.5|63814.5|63831|63811|242
1622589300000|2021-06-01 23:15:00|63832.5|63812.5|63832.6|63812.6|63834.7|63818.2|63828.2|63811.6|164
1622589600000|2021-06-01 23:20:00|63833.1|63813.1|63831.8|63811.8|63833.8|63817.7|63827.4|63810.9|224
1622589900000|2021-06-01 23:25:00|63832|63812|63832|63812|63834|63814|63831.4|63811.4|203
1622590200000|2021-06-01 23:30:00|63831.9|63811.9|63834.2|63814.2|63834.9|63814.9|63831.9|63811.9|201
1622590500000|2021-06-01 23:35:00|63835.3|63815.3|63834|63814|63838.2|63818.2|63833.1|63813.1|181
1622590800000|2021-06-01 23:40:00|63834.4|63814.4|63836.8|63816.8|63838.8|63818.8|63833.8|63813.8|204
1622591100000|2021-06-01 23:45:00|63837.3|63817.3|63830.9|63810.9|63837.8|63817.8|63830.3|63810.3|231
1622591400000|2021-06-01 23:50:00|63830.7|63810.7|63825|63805|63834|63814|63823.9|63803.9|506
1622591700000|2021-06-01 23:55:00|63824.9|63804.9|63825.6|63805.6|63830.8|63810.8|63823.5|63803.5|350
1622592000000|2021-06-02 00:00:00|63825|63805|63827.1|63807.1|63828.1|63808.1|63815.7|63795.7|457
1622592300000|2021-06-02 00:05:00|63827|63807|63818.6|63798.6|63835.3|63815.3|63816.6|63796.6|560
1622592600000|2021-06-02 00:10:00|63818.4|63798.4|63804.8|63784.8|63821.4|63801.4|63802.8|63782.8|606
1622592900000|2021-06-02 00:15:00|63804.6|63784.6|63802.2|63782.2|63807.3|63787.3|63797.6|63777.6|585
1622593200000|2021-06-02 00:20:00|63802.1|63782.1|63803.9|63783.9|63807.9|63787.9|63797.2|63777.2|468
1622593500000|2021-06-02 00:25:00|63804.2|63784.2|63802.7|63782.7|63812.1|63793.3|63802.2|63782.2|449
1622593800000|2021-06-02 00:30:00|63802.6|63782.6|63802.6|63782.6|63807.3|63787.3|63797.2|63777.2|516
1622594100000|2021-06-02 00:35:00|63802.4|63782.4|63813|63793|63813.1|63793.1|63798.8|63778.8|528
1622594400000|2021-06-02 00:40:00|63812.9|63792.9|63802.5|63792.5|63815.2|63795.2|63801.8|63783.4|403
1622594700000|2021-06-02 00:45:00|63808.3|63788.3|63807.5|63787.5|63813.1|63798.6|63802.7|63786.8|414
1622595000000|2021-06-02 00:50:00|63807.8|63787.8|63809.9|63789.9|63811.8|63795.2|63804.2|63784.3|441
1622595300000|2021-06-02 00:55:00|63810.1|63790.1|63825.4|63805.4|63825.6|63805.6|63807.6|63790.1|460
1622595600000|2021-06-02 01:00:00|63825|63805|63802.1|63782.1|63826.4|63808.5|63799|63780.4|728
1622595900000|2021-06-02 01:05:00|63802.4|63782.4|63806.6|63786.6|63811.8|63791.8|63794|63776.7|714
1622596200000|2021-06-02 01:10:00|63806.5|63786.5|63799.2|63779.2|63812|63794.4|63797.3|63777.9|623
1622596500000|2021-06-02 01:15:00|63799.4|63779.4|63794.3|63774.3|63799.4|63782.3|63785.2|63768.2|656
1622596800000|2021-06-02 01:20:00|63794.2|63774.2|63795.6|63775.6|63798.3|63784.6|63783.5|63773.5|453
1622597100000|2021-06-02 01:25:00|63790.7|63780.7|63797.8|63777.8|63798.7|63784.3|63786.9|63771.4|585
1622597400000|2021-06-02 01:30:00|63797.9|63777.9|63814.6|63794.6|63817.9|63797.9|63781.4|63767.7|748
1622597700000|2021-06-02 01:35:00|63814.8|63794.8|63810.3|63790.3|63830.4|63814.3|63804.2|63788.8|800
1622598000000|2021-06-02 01:40:00|63810.6|63790.6|63781|63771|63811.1|63798|63780.7|63768.5|742
1622598300000|2021-06-02 01:45:00|63780.9|63770.9|63786.4|63766.4|63791.4|63777.2|63774.4|63763.4|670
1622598600000|2021-06-02 01:50:00|63781.1|63771.1|63782.8|63772.8|63796.1|63781.6|63778.8|63764.4|663
1622598900000|2021-06-02 01:55:00|63782.7|63772.7|63800.7|63790.7|63805|63791.3|63774.8|63764.8|667
1622599200000|2021-06-02 02:00:00|63799.9|63789.9|63815.8|63795.8|63823.3|63809.1|63790.9|63779.2|775
1622599500000|2021-06-02 02:05:00|63815.6|63795.6|63817.1|63807.1|63822.6|63808|63808.5|63792.9|663
1622599800000|2021-06-02 02:10:00|63817.2|63807.2|63812.7|63802.7|63821.9|63811.9|63811.2|63801.2|642
1622600100000|2021-06-02 02:15:00|63812.6|63802.6|63809.1|63799.1|63818.6|63805|63798.8|63784.7|587
1622600400000|2021-06-02 02:20:00|63809.2|63799.2|63793.3|63783.3|63815.2|63800|63792.4|63782.4|547
1622600700000|2021-06-02 02:25:00|63793.1|63783.1|63793.6|63783.6|63799.9|63786.9|63788.7|63777.6|427
1622601000000|2021-06-02 02:30:00|63793.8|63783.8|63793.5|63783.5|63799.9|63789.8|63792.9|63778.6|492
1622601300000|2021-06-02 02:35:00|63793.4|63783.4|63798|63788|63799.7|63789.7|63793.1|63783.1|490
1622601600000|2021-06-02 02:40:00|63797.9|63787.9|63812.3|63802.3|63818.1|63807.4|63797.8|63787.8|687
1622601900000|2021-06-02 02:45:00|63812.1|63802.1|63816.1|63806.1|63816.5|63806.5|63809.9|63799.9|528
1622602200000|2021-06-02 02:50:00|63816|63806|63822.3|63812.3|63822.9|63812.9|63815.5|63805.5|604
1622602500000|2021-06-02 02:55:00|63822.4|63812.4|63826.4|63816.4|63828.5|63818.5|63821.6|63811.6|505
1622602800000|2021-06-02 03:00:00|63826.3|63816.3|63817.6|63807.6|63826.3|63816.3|63812.8|63802.8|555
1622603100000|2021-06-02 03:05:00|63817.5|63807.5|63810.7|63800.7|63820.2|63810.2|63808.4|63798.4|444
1622603400000|2021-06-02 03:10:00|63810.6|63800.6|63813.9|63803.9|63819.1|63805.6|63807.9|63797.7|617
1622603700000|2021-06-02 03:15:00|63813.8|63803.8|63816.9|63806.9|63817.7|63807.7|63808.1|63798.1|546
1622604000000|2021-06-02 03:20:00|63817|63807|63820|63810|63827.4|63817.4|63816.1|63806.1|452
1622604300000|2021-06-02 03:25:00|63820.1|63810.1|63827.8|63817.8|63830.2|63820.2|63819.1|63809.1|497
1622604600000|2021-06-02 03:30:00|63827.6|63817.6|63838.2|63828.2|63843.4|63833.4|63826.1|63816.1|376
1622604900000|2021-06-02 03:35:00|63838.1|63828.1|63829|63819|63838.2|63828.2|63827.5|63817.5|510
1622605200000|2021-06-02 03:40:00|63828.9|63818.9|63822.1|63812.1|63837.7|63823.6|63821.9|63809.5|470
1622605500000|2021-06-02 03:45:00|63822.2|63812.2|63825.4|63815.4|63829.7|63819.3|63821.8|63808|481
1622605800000|2021-06-02 03:50:00|63825.3|63815.3|63820.9|63810.9|63825.6|63815.6|63819.6|63809.6|610
1622606100000|2021-06-02 03:55:00|63821|63811|63814.8|63804.8|63822.9|63812.9|63811.6|63801.6|413
1622606400000|2021-06-02 04:00:00|63814.6|63804.6|63812.8|63802.8|63818|63808|63811.2|63801.2|363
1622606700000|2021-06-02 04:05:00|63812.7|63802.7|63822.4|63812.4|63822.4|63812.4|63812.5|63802.5|277
1622607000000|2021-06-02 04:10:00|63822|63812|63819.1|63809.1|63826.1|63816.1|63818.7|63808.7|385
1622607300000|2021-06-02 04:15:00|63819.3|63809.3|63826.3|63816.3|63829.6|63816.9|63818.2|63808.2|366
1622607600000|2021-06-02 04:20:00|63826.1|63816.1|63826.6|63816.6|63827.4|63817.4|63824.6|63814.6|294
1622607900000|2021-06-02 04:25:00|63826.7|63816.7|63828.6|63818.6|63832.3|63822.3|63826.2|63816.2|350
1622608200000|2021-06-02 04:30:00|63828.5|63818.5|63833.2|63823.2|63833.8|63823.8|63826.3|63816.3|334
1622608500000|2021-06-02 04:35:00|63833.3|63823.3|63818.6|63808.6|63837.3|63823.3|63818.4|63804.8|420
1622608800000|2021-06-02 04:40:00|63818.5|63808.5|63814.5|63804.5|63820.5|63809|63809.9|63799.4|354
1622609100000|2021-06-02 04:45:00|63815.1|63805.1|63818.9|63808.9|63822.5|63809.8|63814.5|63800.2|420
1622609400000|2021-06-02 04:50:00|63819.1|63809.1|63829.4|63819.4|63829.5|63819.5|63818.7|63808.7|380
1622609700000|2021-06-02 04:55:00|63829.1|63819.1|63829.2|63819.2|63830.1|63820.1|63826.8|63816.8|283
1622610000000|2021-06-02 05:00:00|63829.3|63819.3|63849.4|63839.4|63850.3|63840.3|63829.3|63819.3|520
1622610300000|2021-06-02 05:05:00|63849.3|63839.3|63840.7|63830.7|63850.4|63840.4|63840|63830|520
1622610600000|2021-06-02 05:10:00|63840.9|63830.9|63854|63844|63854.3|63844.3|63837.3|63827.3|443
1622610900000|2021-06-02 05:15:00|63854.1|63844.1|63855.1|63845.1|63856.1|63846.1|63847.8|63837.8|461
1622611200000|2021-06-02 05:20:00|63855.2|63845.2|63850.7|63840.7|63857.1|63847.1|63850.1|63840.1|397
1622611500000|2021-06-02 05:25:00|63850.8|63840.8|63838.3|63828.3|63850.8|63840.8|63834.2|63824.2|466
1622611800000|2021-06-02 05:30:00|63838.7|63828.7|63832.9|63822.9|63839.4|63829.4|63832.3|63822.3|434
1622612100000|2021-06-02 05:35:00|63832.8|63822.8|63829.3|63819.3|63832.9|63822.9|63825.9|63815.9|453
1622612400000|2021-06-02 05:40:00|63829.2|63819.2|63827.3|63817.3|63832.7|63822.7|63825.5|63815.5|514
1622612700000|2021-06-02 05:45:00|63827.2|63817.2|63827.1|63817.1|63830.3|63820.3|63826.7|63816.7|401
1622613000000|2021-06-02 05:50:00|63827.3|63817.3|63827.6|63817.6|63829.3|63819.3|63823.7|63813.7|407
1622613300000|2021-06-02 05:55:00|63827.7|63817.7|63844.3|63834.3|63844.9|63834.9|63823.2|63812.5|685
1622613600000|2021-06-02 06:00:00|63844.1|63834.1|63882.6|63872.6|63883.4|63873.4|63844.1|63834.1|828
1622613900000|2021-06-02 06:05:00|63882.7|63872.7|63883.6|63873.6|63892.3|63882.3|63871.8|63861.8|735
1622614200000|2021-06-02 06:10:00|63883.2|63873.2|63882.4|63872.4|63884.3|63874.3|63875|63865|605
1622614500000|2021-06-02 06:15:00|63882.3|63872.3|63874.9|63864.9|63885.9|63875.9|63874.9|63864.9|581
1622614800000|2021-06-02 06:20:00|63875.1|63865.1|63881.6|63871.6|63882.7|63872.7|63868.7|63858.7|571
1622615100000|2021-06-02 06:25:00|63881.9|63871.9|63883.2|63873.2|63894.8|63884.8|63881.9|63871.9|616
1622615400000|2021-06-02 06:30:00|63883|63873|63884.7|63874.7|63887.4|63877.4|63878.3|63868.3|579
1622615700000|2021-06-02 06:35:00|63884.8|63874.8|63901.4|63891.4|63901.4|63891.4|63884.6|63874.6|645
1622616000000|2021-06-02 06:40:00|63901.2|63891.2|63901.6|63891.6|63914.6|63904.6|63898.4|63888.4|733
1622616300000|2021-06-02 06:45:00|63901.9|63891.9|63891.8|63881.8|63903.2|63893.2|63887.5|63877.5|620
1622616600000|2021-06-02 06:50:00|63891.7|63881.7|63897.1|63887.1|63901.1|63891.1|63891.6|63881.6|576
1622616900000|2021-06-02 06:55:00|63896.9|63886.9|63892.6|63882.6|63905.7|63895.7|63886.5|63876.5|676
1622617200000|2021-06-02 07:00:00|63892.9|63882.9|63896.6|63886.6|63907.7|63897.7|63892.9|63882.9|754
1622617500000|2021-06-02 07:05:00|63896.8|63886.8|63898.6|63888.6|63905.9|63895.9|63892.2|63882.2|627
1622617800000|2021-06-02 07:10:00|63898.8|63888.8|63894.2|63884.2|63904.3|63894.3|63892.9|63881.1|618
1622618100000|2021-06-02 07:15:00|63894|63884|63889.8|63879.8|63901.7|63891.7|63886|63876|678
1622618400000|2021-06-02 07:20:00|63890|63880|63872.4|63862.4|63896.3|63886.3|63864.6|63854.6|684
1622618700000|2021-06-02 07:25:00|63872.3|63862.3|63887.1|63877.1|63891.2|63881.2|63872.3|63862.3|656
1622619000000|2021-06-02 07:30:00|63887|63877|63867.4|63857.4|63890.8|63880.8|63864.9|63854.9|740
1622619300000|2021-06-02 07:35:00|63867.2|63857.2|63861.2|63851.2|63873.3|63859.5|63853.3|63843.3|729
1622619600000|2021-06-02 07:40:00|63861.1|63851.1|63872.2|63862.2|63873.5|63863.5|63860.4|63850.4|601
1622619900000|2021-06-02 07:45:00|63872.1|63862.1|63876.9|63866.9|63879.5|63869.5|63869.7|63859.7|596
1622620200000|2021-06-02 07:50:00|63877|63867|63886.1|63876.1|63891.5|63881.5|63874|63864|626
1622620500000|2021-06-02 07:55:00|63886.3|63876.3|63877.8|63867.8|63887.1|63877.1|63877.2|63867.2|691
1622620800000|2021-06-02 08:00:00|63877.4|63867.4|63871.7|63861.7|63884.2|63874.2|63868.8|63858.8|684
1622621100000|2021-06-02 08:05:00|63872.3|63862.3|63878.5|63868.5|63883.8|63873.8|63872.1|63862.1|588
1622621400000|2021-06-02 08:10:00|63878.7|63868.7|63876.1|63866.1|63882.8|63872.8|63867.7|63857.7|579
1622621700000|2021-06-02 08:15:00|63876.2|63866.2|63882.7|63872.7|63891|63881|63873.5|63863.5|717
1622622000000|2021-06-02 08:20:00|63882.5|63872.5|63879.1|63869.1|63889|63879|63876.2|63866.2|696
1622622300000|2021-06-02 08:25:00|63878.9|63868.9|63879.9|63869.9|63880.2|63870.2|63867.1|63857.1|630
1622622600000|2021-06-02 08:30:00|63880.2|63870.2|63863.2|63853.2|63881.8|63871.8|63854.7|63841.5|656
1622622900000|2021-06-02 08:35:00|63863.3|63853.3|63870.2|63860.2|63872.3|63862.3|63860.8|63850.8|725
1622623200000|2021-06-02 08:40:00|63870.8|63860.8|63862.1|63852.1|63879.7|63864.6|63853.8|63843.8|637
1622623500000|2021-06-02 08:45:00|63862|63852|63873.3|63863.3|63873.7|63863.7|63862|63852|514
1622623800000|2021-06-02 08:50:00|63873|63863|63861.4|63851.4|63873.8|63863.8|63858.6|63848.6|572
1622624100000|2021-06-02 08:55:00|63861.5|63851.5|63866.7|63856.7|63874.4|63864.4|63859.4|63849.4|648
1622624400000|2021-06-02 09:00:00|63866.5|63856.5|63859.3|63849.3|63869.3|63859.3|63857.3|63847.3|532
1622624700000|2021-06-02 09:05:00|63859.2|63849.2|63846.3|63836.3|63859.2|63849.2|63844.2|63834.2|553
1622625000000|2021-06-02 09:10:00|63844.5|63834.5|63846.9|63836.9|63855.1|63845.1|63843.8|63833.8|508
1622625300000|2021-06-02 09:15:00|63847.7|63837.7|63831.9|63821.9|63851.1|63841.1|63831.9|63821.9|441
1622625600000|2021-06-02 09:20:00|63831.6|63821.6|63819.5|63809.5|63832|63822|63818.8|63808.8|487
1622625900000|2021-06-02 09:25:00|63819.4|63809.4|63827.2|63817.2|63828.2|63818.2|63819.4|63809.4|467
1622626200000|2021-06-02 09:30:00|63827.3|63817.3|63846.7|63836.7|63857|63847|63826.8|63816.8|691
1622626500000|2021-06-02 09:35:00|63846.6|63836.6|63853.4|63843.4|63855.7|63845.7|63843.9|63833.9|535
1622626800000|2021-06-02 09:40:00|63853.3|63843.3|63849.1|63839.1|63853.5|63843.5|63847.9|63837.9|408
1622627100000|2021-06-02 09:45:00|63848.6|63838.6|63846.4|63836.4|63854.2|63841.3|63841.4|63828.1|557
1622627400000|2021-06-02 09:50:00|63846.1|63836.1|63849.1|63839.1|63851|63841|63846.1|63836.1|408
1622627700000|2021-06-02 09:55:00|63849|63839|63857.4|63847.4|63858.2|63848.2|63849|63839|411
1622628000000|2021-06-02 10:00:00|63857.5|63847.5|63861.6|63851.6|63867.9|63857.9|63857.5|63845.6|511
1622628300000|2021-06-02 10:05:00|63861.7|63851.7|63856.8|63846.8|63866.4|63856.4|63856.6|63846.6|388
1622628600000|2021-06-02 10:10:00|63856.7|63846.7|63858.1|63848.1|63858.6|63848.6|63849.7|63839.7|410
1622628900000|2021-06-02 10:15:00|63858|63848|63864.6|63854.6|63866.3|63856.3|63858|63848|440
1622629200000|2021-06-02 10:20:00|63864.5|63854.5|63873.5|63863.5|63875|63865|63864|63854|476
1622629500000|2021-06-02 10:25:00|63873.7|63863.7|63870.1|63860.1|63880.6|63870.6|63869.9|63859.8|545
1622629800000|2021-06-02 10:30:00|63869.5|63859.5|63867.3|63857.3|63871.1|63861.1|63859.3|63849.3|522
1622630100000|2021-06-02 10:35:00|63867.4|63857.4|63872.8|63862.8|63877.6|63867.6|63866.1|63853.9|512
1622630400000|2021-06-02 10:40:00|63872.9|63862.9|63880.6|63870.6|63882.1|63872.1|63870.9|63860.9|385
1622630700000|2021-06-02 10:45:00|63880.5|63870.5|63888.4|63878.4|63889.4|63879.4|63880.4|63870.4|374
1622631000000|2021-06-02 10:50:00|63888.3|63878.3|63878.3|63868.3|63890.1|63880.1|63872.8|63862.8|470
1622631300000|2021-06-02 10:55:00|63878.2|63868.2|63886.5|63876.5|63891.3|63877.2|63876.2|63862.7|454
1622631600000|2021-06-02 11:00:00|63886.6|63876.6|63888.5|63878.5|63892.1|63882.1|63886.1|63876.1|403
1622631900000|2021-06-02 11:05:00|63888.4|63878.4|63883.4|63873.4|63889.7|63879.7|63882.1|63872.1|420
1622632200000|2021-06-02 11:10:00|63883.2|63873.2|63890.9|63880.9|63891.6|63881.6|63880.8|63870.8|489
1622632500000|2021-06-02 11:15:00|63890.7|63880.7|63895.6|63885.6|63895.8|63885.8|63888.1|63878.1|557
1622632800000|2021-06-02 11:20:00|63895.5|63885.5|63895.4|63885.4|63902.4|63892.4|63894.4|63884.4|564
1622633100000|2021-06-02 11:25:00|63895.3|63885.3|63888.7|63878.7|63895.3|63885.3|63888|63878|404
1622633400000|2021-06-02 11:30:00|63888.8|63878.8|63887.2|63877.2|63891.2|63881.2|63886|63876|483
1622633700000|2021-06-02 11:35:00|63887.5|63877.5|63875.9|63865.9|63887.5|63877.5|63875.4|63865.4|481
1622634000000|2021-06-02 11:40:00|63876.2|63866.2|63871.7|63861.7|63878.8|63868.8|63869.3|63859.3|550
1622634300000|2021-06-02 11:45:00|63871.5|63861.5|63862|63852|63871.5|63861.5|63861.1|63851.1|463
1622634600000|2021-06-02 11:50:00|63861.7|63851.7|63877.9|63867.9|63878.2|63868.2|63861.7|63851.7|501
1622634900000|2021-06-02 11:55:00|63877.8|63867.8|63873.5|63863.5|63878.9|63868.9|63872.2|63862.2|513
1622635200000|2021-06-02 12:00:00|63873.6|63863.6|63860.9|63850.9|63877.7|63867.7|63859.2|63849.2|623
1622635500000|2021-06-02 12:05:00|63861|63851|63854.8|63844.8|63863.1|63853.1|63853.4|63843.4|616
1622635800000|2021-06-02 12:10:00|63854.3|63844.3|63849.8|63839.8|63855.4|63845.4|63847|63837|613
1622636100000|2021-06-02 12:15:00|63849.7|63839.7|63843.7|63833.7|63851.4|63841.4|63843.5|63833.5|527
1622636400000|2021-06-02 12:20:00|63843.9|63833.9|63846.5|63836.5|63847.4|63837.4|63835.6|63825.6|638
1622636700000|2021-06-02 12:25:00|63846.4|63836.4|63837.4|63827.4|63847.6|63837.6|63835.7|63825.7|680
1622637000000|2021-06-02 12:30:00|63837.3|63827.3|63842.2|63832.2|63842.8|63832.8|63835.4|63825.4|585
1622637300000|2021-06-02 12:35:00|63841|63831|63849.4|63839.4|63850.6|63840.6|63837.4|63827.4|579
1622637600000|2021-06-02 12:40:00|63849.3|63839.3|63847|63837|63853.7|63843.7|63845.9|63835.9|515
1622637900000|2021-06-02 12:45:00|63846.9|63836.9|63843.3|63833.3|63846.9|63836.9|63841.1|63831.1|483
1622638200000|2021-06-02 12:50:00|63843.2|63833.2|63847.6|63837.6|63850.9|63840.9|63842.5|63828.6|553
1622638500000|2021-06-02 12:55:00|63847.7|63837.7|63848.9|63838.9|63850.7|63840.7|63839.9|63829.9|570
1622638800000|2021-06-02 13:00:00|63848.8|63838.8|63847.2|63837.2|63856.3|63846.3|63843.5|63833.5|744
1622639100000|2021-06-02 13:05:00|63847.1|63837.1|63834.4|63824.4|63847.1|63837.1|63830.1|63820.1|725
1622639400000|2021-06-02 13:10:00|63834.5|63824.5|63844.6|63834.6|63844.7|63834.7|63833.1|63823.1|584
1622639700000|2021-06-02 13:15:00|63844.2|63834.2|63850.1|63840.1|63850.3|63840.3|63840.9|63830.9|603
1622640000000|2021-06-02 13:20:00|63850.2|63840.2|63851.6|63841.6|63855.8|63845.8|63847.1|63832.9|609
1622640300000|2021-06-02 13:25:00|63851.7|63841.7|63859.6|63839.6|63861.4|63846.8|63848|63833.7|522
1622640600000|2021-06-02 13:30:00|63855.4|63845.4|63856.4|63846.4|63865.1|63855.1|63852.6|63838.4|748
1622640900000|2021-06-02 13:35:00|63856.6|63846.6|63858.2|63848.2|63861.7|63851.7|63846.8|63834.4|743
1622641200000|2021-06-02 13:40:00|63858.7|63848.7|63855.5|63845.5|63862|63852|63845.2|63835.2|689
1622641500000|2021-06-02 13:45:00|63855.2|63845.2|63845|63835|63855.2|63845.2|63840.8|63830.8|717
1622641800000|2021-06-02 13:50:00|63844.9|63834.9|63839|63829|63845.9|63835.9|63837.9|63827.9|739
1622642100000|2021-06-02 13:55:00|63838.6|63828.6|63829.8|63819.8|63843.9|63833.9|63829.7|63819.7|699
1622642400000|2021-06-02 14:00:00|63829.9|63819.9|63826|63816|63831.5|63821.5|63825.3|63815.3|661
1622642700000|2021-06-02 14:05:00|63826.1|63816.1|63818.9|63808.9|63826.7|63816.7|63816.6|63806.6|617
1622643000000|2021-06-02 14:10:00|63819.2|63809.2|63818.5|63808.5|63823.9|63813.9|63816.8|63806.8|641
1622643300000|2021-06-02 14:15:00|63818.4|63808.4|63826.4|63816.4|63827|63817|63816.3|63806.3|700
1622643600000|2021-06-02 14:20:00|63826.5|63816.5|63829|63819|63830.1|63820.1|63822|63812|528
1622643900000|2021-06-02 14:25:00|63828.8|63818.8|63824.6|63814.6|63832|63822|63823.2|63813.2|522
1622644200000|2021-06-02 14:30:00|63824.2|63814.2|63824|63814|63829|63819|63819.8|63809.8|623
1622644500000|2021-06-02 14:35:00|63824.1|63814.1|63822.4|63812.4|63826.5|63816.5|63819.1|63809.1|634
1622644800000|2021-06-02 14:40:00|63822.5|63812.5|63814|63804|63822.6|63812.6|63813.9|63803.9|685
1622645100000|2021-06-02 14:45:00|63813.8|63803.8|63819.6|63809.6|63820.1|63810.1|63812.6|63802.6|568
1622645400000|2021-06-02 14:50:00|63819.4|63809.4|63816.1|63806.1|63827.4|63817.4|63815.4|63805.4|688
1622645700000|2021-06-02 14:55:00|63816.2|63806.2|63801.8|63791.8|63817.1|63807.1|63801.8|63791.8|737
1622646000000|2021-06-02 15:00:00|63801.4|63791.4|63803.3|63793.3|63806.3|63796.3|63796.9|63786.9|669
1622646300000|2021-06-02 15:05:00|63803.1|63793.1|63808.8|63798.8|63811.6|63801.6|63802.9|63792.9|442
1622646600000|2021-06-02 15:10:00|63808.7|63798.7|63791|63781|63809.4|63799.4|63791|63781|593
1622646900000|2021-06-02 15:15:00|63791.3|63781.3|63777.4|63767.4|63791.4|63781.4|63775.3|63765.3|671
1622647200000|2021-06-02 15:20:00|63777.3|63767.3|63784.6|63774.6|63784.9|63774.9|63777.1|63767.1|615
1622647500000|2021-06-02 15:25:00|63784.7|63774.7|63785.3|63775.3|63790.7|63776.2|63780.1|63770.1|438
1622647800000|2021-06-02 15:30:00|63784.3|63774.3|63783.1|63773.1|63792.1|63782.1|63778.8|63768.8|570
1622648100000|2021-06-02 15:35:00|63783.3|63773.3|63782.4|63772.4|63786.8|63776.8|63778.6|63768.6|585
1622648400000|2021-06-02 15:40:00|63782.3|63772.3|63782.7|63772.7|63790.6|63777.5|63778.8|63768.8|610
1622648700000|2021-06-02 15:45:00|63782.9|63772.9|63785.6|63775.6|63786.1|63776.1|63780.7|63770.7|538
1622649000000|2021-06-02 15:50:00|63785.7|63775.7|63790.9|63780.9|63794.8|63781.5|63785.2|63771.7|537
1622649300000|2021-06-02 15:55:00|63791|63781|63791.8|63781.8|63795|63785|63789.4|63779.4|415
1622649600000|2021-06-02 16:00:00|63791.5|63781.5|63791|63781|63793.3|63783.3|63782.7|63772.7|505
1622649900000|2021-06-02 16:05:00|63791.1|63781.1|63793.8|63783.8|63799.6|63784.5|63788.3|63778.3|461
1622650200000|2021-06-02 16:10:00|63793.9|63783.9|63800|63790|63800.5|63790.5|63793.6|63779.9|456
1622650500000|2021-06-02 16:15:00|63799.3|63789.3|63801.1|63791.1|63801.3|63791.3|63796.6|63786.6|458
1622650800000|2021-06-02 16:20:00|63801|63791|63799.7|63789.7|63801.1|63791.1|63795.7|63785.7|355
1622651100000|2021-06-02 16:25:00|63799.8|63789.8|63801.5|63791.5|63804|63794|63797.1|63787.1|350
1622651400000|2021-06-02 16:30:00|63801.7|63791.7|63798.4|63788.4|63801.9|63791.9|63797.5|63787.5|388
1622651700000|2021-06-02 16:35:00|63798.2|63788.2|63798.7|63788.7|63803.5|63789.9|63796.8|63782.6|302
1622652000000|2021-06-02 16:40:00|63798.6|63788.6|63797.5|63787.5|63799.9|63789.9|63796.5|63786.5|272
1622652300000|2021-06-02 16:45:00|63797.4|63787.4|63800.4|63790.4|63802.7|63790.8|63795.7|63781|284
1622652600000|2021-06-02 16:50:00|63800.3|63790.3|63801.7|63791.7|63802.3|63792.3|63799.8|63789.8|234
1622652900000|2021-06-02 16:55:00|63801.9|63791.9|63799.3|63789.3|63802.7|63792.7|63797.7|63787.7|412
1622653200000|2021-06-02 17:00:00|63799.4|63789.4|63800.6|63790.6|63804.3|63794.3|63799.1|63789.1|429
1622653500000|2021-06-02 17:05:00|63800.8|63790.8|63802.9|63792.9|63803.8|63793.8|63800.7|63790.7|393
1622653800000|2021-06-02 17:10:00|63802.7|63792.7|63805.3|63795.3|63809.2|63795.9|63801.2|63789.2|339
1622654100000|2021-06-02 17:15:00|63805.2|63795.2|63809.6|63799.6|63812.2|63802.2|63804.9|63794.9|366
1622654400000|2021-06-02 17:20:00|63809.5|63799.5|63818.1|63808.1|63822.2|63809.1|63808.5|63797.5|457
1622654700000|2021-06-02 17:25:00|63818.2|63808.2|63818|63808|63819.2|63809.2|63815.1|63805.1|338
1622655000000|2021-06-02 17:30:00|63818.1|63808.1|63818.5|63808.5|63820.2|63810.2|63815.1|63805.1|338
1622655300000|2021-06-02 17:35:00|63818.9|63808.9|63818.5|63808.5|63820.4|63810.4|63816.2|63806.2|301
1622655600000|2021-06-02 17:40:00|63818.4|63808.4|63816.5|63806.5|63820.5|63810.5|63815.8|63805.8|333
1622655900000|2021-06-02 17:45:00|63816.2|63806.2|63817.7|63807.7|63824.8|63811.9|63816.2|63804.8|392
1622656200000|2021-06-02 17:50:00|63817.8|63807.8|63820.1|63810.1|63823.4|63810.7|63816.7|63802.9|328
1622656500000|2021-06-02 17:55:00|63820.4|63810.4|63822.1|63812.1|63825.3|63812.8|63820.1|63805.3|398
1622656800000|2021-06-02 18:00:00|63822.3|63812.3|63809.2|63799.2|63822.3|63812.3|63808.6|63793.4|447
1622657100000|2021-06-02 18:05:00|63809.3|63799.3|63806.2|63796.2|63815.8|63801.6|63804.7|63794.7|332
1622657400000|2021-06-02 18:10:00|63806|63796|63820.6|63810.6|63821.6|63811.6|63802.7|63792.7|465
1622657700000|2021-06-02 18:15:00|63820.5|63810.5|63812.6|63802.6|63822|63812|63811.6|63801.6|324
1622658000000|2021-06-02 18:20:00|63812.7|63802.7|63803.8|63793.8|63813.6|63803.6|63803.3|63793.3|339
1622658300000|2021-06-02 18:25:00|63803.7|63793.7|63806.2|63796.2|63809.1|63799.1|63803.6|63793.6|326
1622658600000|2021-06-02 18:30:00|63806.1|63796.1|63809.5|63799.5|63810.3|63800.3|63804.5|63794.5|355
1622658900000|2021-06-02 18:35:00|63809.4|63799.4|63820.4|63810.4|63820.8|63810.8|63806.8|63796.8|310
1622659200000|2021-06-02 18:40:00|63820.5|63810.5|63821.8|63811.8|63822.6|63812.6|63819.6|63809.6|263
1622659500000|2021-06-02 18:45:00|63821.4|63811.4|63813|63803|63822.7|63812.7|63812.6|63802.6|298
1622659800000|2021-06-02 18:50:00|63812.7|63802.7|63820|63810|63821.7|63811.7|63810.3|63800.3|349
1622660100000|2021-06-02 18:55:00|63819.8|63809.8|63818.2|63808.2|63821.6|63811.6|63815.5|63805.5|361
1622660400000|2021-06-02 19:00:00|63818|63808|63817.7|63807.7|63826.9|63811.7|63817|63802.5|328
1622660700000|2021-06-02 19:05:00|63817.5|63807.5|63822.7|63812.7|63823.1|63813.1|63815.7|63800.7|282
1622661000000|2021-06-02 19:10:00|63822.4|63812.4|63820.7|63810.7|63826.6|63812.5|63817.7|63806.6|234
1622661300000|2021-06-02 19:15:00|63820.1|63810.1|63818.5|63808.5|63820.7|63810.7|63814.6|63804.6|270
1622661600000|2021-06-02 19:20:00|63818.6|63808.6|63817.8|63807.8|63826.5|63812.2|63814|63800|280
1622661900000|2021-06-02 19:25:00|63817.9|63807.9|63814.5|63804.5|63821.9|63807.9|63814.3|63799.4|195
1622662200000|2021-06-02 19:30:00|63814.9|63804.9|63818.7|63808.7|63819|63808.7|63812.5|63797.5|239
1622662500000|2021-06-02 19:35:00|63818.8|63808.8|63823.7|63813.7|63824.9|63814.5|63818.1|63802.1|240
1622662800000|2021-06-02 19:40:00|63823.8|63813.8|63827.9|63807.9|63835.1|63820.2|63823.4|63807.6|321
1622663100000|2021-06-02 19:45:00|63827.8|63807.8|63830.5|63820.5|63835.1|63821.4|63825.4|63807.6|322
1622663400000|2021-06-02 19:50:00|63830.7|63820.7|63833.5|63823.5|63840.5|63827.3|63824.8|63807.3|402
1622663700000|2021-06-02 19:55:00|63833.4|63823.4|63832.2|63822.2|63837.5|63824.5|63829.2|63813.9|404
1622664000000|2021-06-02 20:00:00|63832.1|63822.1|63834|63814|63837.8|63823.2|63829.5|63813.7|175
1622664300000|2021-06-02 20:05:00|63834.1|63814.1|63832.1|63822.1|63837.2|63822.7|63828.7|63813.3|172
1622664600000|2021-06-02 20:10:00|63832|63822|63838.4|63818.4|63839.2|63824.1|63825.7|63810.7|167
1622664900000|2021-06-02 20:15:00|63838.2|63818.2|63838.4|63818.4|63840.4|63824|63832.9|63818.1|164
1622665200000|2021-06-02 20:20:00|63838.3|63818.3|63839.1|63819.1|63843.2|63828.4|63832.3|63817.4|180
1622665500000|2021-06-02 20:25:00|63839|63819|63843|63823|63847.6|63831|63833.7|63819|201
1622665800000|2021-06-02 20:30:00|63843.4|63823.4|63848.6|63828.6|63851.7|63831.7|63842.5|63822.5|355
1622666100000|2021-06-02 20:35:00|63848.8|63828.8|63845.7|63825.7|63850.4|63830.4|63844.9|63824.9|229
1622666400000|2021-06-02 20:40:00|63845.5|63825.5|63841.5|63821.5|63846|63829.6|63839.6|63820.5|218
1622666700000|2021-06-02 20:45:00|63841.7|63821.7|63841.7|63821.7|63843.1|63826.3|63831.3|63814.6|196
1622667000000|2021-06-02 20:50:00|63841.9|63821.9|63842.8|63822.8|63843.8|63823.8|63839.9|63819.9|162
1622667300000|2021-06-02 20:55:00|63843.2|63823.2|63846.2|63826.2|63854.8|63832.3|63840.6|63819.5|252
1622667600000|2021-06-02 21:00:00|63846.6|63826.6|63843.4|63823.4|63850.3|63830.3|63842.9|63822.9|38
1622667900000|2021-06-02 21:05:00|63855.9|63815.1|63856.6|63809|63867.1|63828.9|63842.9|63807.3|77
1622668200000|2021-06-02 21:10:00|63843.1|63823.1|63844.3|63824.3|63859.3|63829.6|63840.7|63809.1|115
1622668500000|2021-06-02 21:15:00|63851.7|63815.5|63849|63818.9|63861.4|63827.9|63839.8|63804.1|75
1622668800000|2021-06-02 21:20:00|63848.7|63817.5|63840.4|63820.4|63859|63829.2|63839.1|63797.3|135
1622669100000|2021-06-02 21:25:00|63854.2|63821.9|63850.2|63830.2|63858.1|63830.8|63839.2|63806.6|197
1622669400000|2021-06-02 21:30:00|63849.8|63829.8|63845.9|63825.9|63850.5|63830.5|63844.5|63824.5|126
1622669700000|2021-06-02 21:35:00|63845.8|63825.8|63851.2|63831.2|63855.1|63835.1|63844.9|63824.9|136
1622670000000|2021-06-02 21:40:00|63851.1|63831.1|63851.3|63831.3|63854|63834|63845.6|63825.6|96
1622670300000|2021-06-02 21:45:00|63852.8|63832.8|63850.6|63830.6|63853.4|63833.4|63845.3|63825.3|115
1622670600000|2021-06-02 21:50:00|63850.4|63830.4|63850|63830|63854.3|63834.3|63846.5|63826.5|107
1622670900000|2021-06-02 21:55:00|63849.9|63829.9|63850.4|63830.4|63853.8|63833.8|63845.3|63825.3|108
1622671200000|2021-06-02 22:00:00|63848|63828|63849.4|63829.4|63853.6|63833.6|63847.6|63827.6|277
1622671500000|2021-06-02 22:05:00|63849.2|63829.2|63850.1|63830.1|63852.8|63832.8|63847.8|63827.8|312
1622671800000|2021-06-02 22:10:00|63848.8|63828.8|63850|63830|63851.8|63831.8|63847.9|63827.9|141
1622672100000|2021-06-02 22:15:00|63848.5|63828.5|63849.4|63829.4|63852|63832|63847.9|63827.9|132
1622672400000|2021-06-02 22:20:00|63849.7|63829.7|63850.5|63830.5|63852.4|63832.4|63848.8|63828.8|129
1622672700000|2021-06-02 22:25:00|63850.4|63830.4|63849.2|63829.2|63852.4|63832.4|63848.8|63828.8|129
1622673000000|2021-06-02 22:30:00|63850.1|63830.1|63849.5|63829.5|63852.5|63832.5|63848.2|63828.2|131
1622673300000|2021-06-02 22:35:00|63850.3|63830.3|63849.6|63829.6|63852.4|63832.4|63848.8|63828.8|147
1622673600000|2021-06-02 22:40:00|63849.2|63829.2|63850.4|63830.4|63851.5|63831.5|63848.4|63828.4|191
1622673900000|2021-06-02 22:45:00|63849|63829|63850.7|63830.7|63851.8|63831.8|63848.1|63828.1|224
1622674200000|2021-06-02 22:50:00|63850.5|63830.5|63850.5|63830.5|63852.4|63832.4|63848.6|63828.6|169
1622674500000|2021-06-02 22:55:00|63850.1|63830.1|63849.7|63829.7|63851.6|63831.6|63849|63829|165
1622674800000|2021-06-02 23:00:00|63850.1|63830.1|63852|63832|63853.1|63833.1|63847.3|63827.3|326
1622675100000|2021-06-02 23:05:00|63852.2|63832.2|63849.8|63829.8|63853.6|63836.7|63846.2|63828.2|209
1622675400000|2021-06-02 23:10:00|63849.9|63829.9|63847|63827|63850.6|63830.6|63844.9|63824.9|222
1622675700000|2021-06-02 23:15:00|63846.9|63826.9|63844.7|63824.7|63851.5|63831.5|63842.1|63822.1|277
1622676000000|2021-06-02 23:20:00|63844.8|63824.8|63841.1|63821.1|63846.5|63826.5|63840.5|63820.5|223
1622676300000|2021-06-02 23:25:00|63841.8|63821.8|63841.9|63821.9|63844|63824|63840|63820|165
1622676600000|2021-06-02 23:30:00|63842.3|63822.3|63845.2|63825.2|63846|63826|63841|63821|214
1622676900000|2021-06-02 23:35:00|63846.3|63826.3|63842.7|63822.7|63850|63830|63842.1|63822.1|343
1622677200000|2021-06-02 23:40:00|63843|63823|63840.9|63820.9|63844.5|63828.4|63838.2|63820.9|247
1622677500000|2021-06-02 23:45:00|63841.2|63821.2|63839.9|63819.9|63841.9|63821.9|63839.3|63819.3|177
1622677800000|2021-06-02 23:50:00|63840.1|63820.1|63841.2|63821.2|63846.3|63826.3|63835.4|63815.4|343
1622678100000|2021-06-02 23:55:00|63841.7|63821.7|63845.9|63825.9|63847.3|63827.3|63840.3|63820.3|249
1622678400000|2021-06-03 00:00:00|63845.8|63825.8|63843.1|63823.1|63847.3|63828.9|63837.6|63818.3|317
1622678700000|2021-06-03 00:05:00|63843.2|63823.2|63842.1|63822.1|63848.2|63828.2|63839.4|63819.4|381
1622679000000|2021-06-03 00:10:00|63842.2|63822.2|63841.1|63821.1|63843.5|63823.5|63838.8|63818.8|378
1622679300000|2021-06-03 00:15:00|63841.3|63821.3|63840.7|63820.7|63842.8|63822.8|63840|63820|257
1622679600000|2021-06-03 00:20:00|63840.8|63820.8|63842|63822|63843.9|63828.8|63836.3|63820|221
1622679900000|2021-06-03 00:25:00|63841.9|63821.9|63841.3|63821.3|63842.8|63826.8|63836.8|63820.3|310
1622680200000|2021-06-03 00:30:00|63841.4|63821.4|63840.6|63820.6|63841.6|63825.1|63835.1|63819.3|351
1622680500000|2021-06-03 00:35:00|63840.3|63820.3|63831.6|63811.6|63841.6|63821.6|63825.2|63809.6|436
1622680800000|2021-06-03 00:40:00|63826.7|63816.7|63822.5|63802.5|63831.3|63816.9|63816|63802.1|418
1622681100000|2021-06-03 00:45:00|63822.3|63802.3|63823.3|63803.3|63826.3|63811|63814.9|63799.9|323
1622681400000|2021-06-03 00:50:00|63823.4|63803.4|63833.8|63813.8|63834.6|63820.7|63817.6|63802.1|429
1622681700000|2021-06-03 00:55:00|63838.4|63818.4|63826.9|63806.9|63838.8|63820.2|63821.4|63805.5|453
1622682000000|2021-06-03 01:00:00|63826.8|63806.8|63826.6|63806.6|63838.4|63823.7|63815.5|63800.5|727
1622682300000|2021-06-03 01:05:00|63826.4|63806.4|63813.6|63803.6|63826.6|63806.6|63804|63787.5|564
1622682600000|2021-06-03 01:10:00|63813.7|63803.7|63815.2|63795.2|63820.5|63805.1|63805.6|63791.2|611
1622682900000|2021-06-03 01:15:00|63815.3|63795.3|63818.7|63798.7|63822.1|63805.3|63810.3|63791.9|648
1622683200000|2021-06-03 01:20:00|63819.1|63799.1|63812.5|63802.5|63819.5|63803.5|63809.5|63798.6|540
1622683500000|2021-06-03 01:25:00|63812.4|63802.4|63797.1|63787.1|63812.8|63802.8|63797|63783.7|468
1622683800000|2021-06-03 01:30:00|63797.2|63787.2|63814.4|63804.4|63816.1|63806.1|63795.9|63785.6|639
1622684100000|2021-06-03 01:35:00|63814.2|63804.2|63820.6|63810.6|63826.7|63810.7|63807.9|63797.9|584
1622684400000|2021-06-03 01:40:00|63820.9|63810.9|63840.3|63820.3|63846.8|63826.8|63820.7|63807|588
1622684700000|2021-06-03 01:45:00|63840.5|63820.5|63853.2|63843.2|63864.1|63847.9|63839.3|63819.3|679
1622685000000|2021-06-03 01:50:00|63851.8|63841.8|63854.6|63834.6|63864.3|63849.4|63845.3|63831.1|704
1622685300000|2021-06-03 01:55:00|63849.8|63839.8|63847.4|63837.4|63866.8|63854.3|63842.3|63830.6|645
1622685600000|2021-06-03 02:00:00|63847.5|63837.5|63842.3|63832.3|63847.5|63837.5|63838.2|63826.2|628
1622685900000|2021-06-03 02:05:00|63842|63832|63849.3|63839.3|63859.8|63845|63840.6|63830.6|543
1622686200000|2021-06-03 02:10:00|63849.4|63839.4|63846.5|63836.5|63853.6|63843.6|63845.5|63835.5|486
1622686500000|2021-06-03 02:15:00|63846.4|63836.4|63844.1|63834.1|63856.4|63846.4|63843.7|63832.6|561
1622686800000|2021-06-03 02:20:00|63843.8|63833.8|63843.7|63833.7|63846.2|63836.2|63841.2|63831.2|506
1622687100000|2021-06-03 02:25:00|63843.2|63833.2|63846.3|63836.3|63851.7|63837.2|63840.5|63828.7|400
1622687400000|2021-06-03 02:30:00|63846.2|63836.2|63857.9|63847.9|63862.1|63851|63843.1|63833.1|690
1622687700000|2021-06-03 02:35:00|63858|63848|63856.1|63846.1|63863.7|63849.3|63852.3|63841.7|581
1622688000000|2021-06-03 02:40:00|63855.3|63845.3|63848.7|63838.7|63860.4|63846.8|63845.3|63835.3|447
1622688300000|2021-06-03 02:45:00|63848.6|63838.6|63856.3|63846.3|63858.8|63848.8|63847.9|63837.9|367
1622688600000|2021-06-03 02:50:00|63856.2|63846.2|63858.9|63848.9|63863.9|63853.9|63855.8|63845.8|404
1622688900000|2021-06-03 02:55:00|63859.7|63849.7|63854.8|63844.8|63860.2|63850.2|63850.8|63840.8|513
1622689200000|2021-06-03 03:00:00|63855.1|63845.1|63858.6|63848.6|63858.9|63848.9|63851.4|63841.4|497
1622689500000|2021-06-03 03:05:00|63858.5|63848.5|63861.7|63851.7|63864.7|63854.7|63855.8|63845.8|406
1622689800000|2021-06-03 03:10:00|63861.6|63851.6|63856|63846|63864.6|63854.6|63855.1|63845.1|348
1622690100000|2021-06-03 03:15:00|63855.9|63845.9|63849.4|63839.4|63856|63846|63848.8|63838.8|337
1622690400000|2021-06-03 03:20:00|63849.2|63839.2|63849.9|63839.9|63852.4|63842.4|63847.7|63837.7|384
1622690700000|2021-06-03 03:25:00|63850|63840|63847.8|63837.8|63851.2|63841.2|63845.5|63835.5|421
1622691000000|2021-06-03 03:30:00|63847.9|63837.9|63845.7|63835.7|63851.5|63841.5|63842.4|63832.4|412
1622691300000|2021-06-03 03:35:00|63845.5|63835.5|63840.9|63830.9|63846.8|63836.8|63838.1|63828.1|388
1622691600000|2021-06-03 03:40:00|63840.8|63830.8|63842.4|63832.4|63842.4|63832.4|63836.1|63826.1|314
1622691900000|2021-06-03 03:45:00|63842.3|63832.3|63846.6|63836.6|63849.9|63839.9|63842.1|63832.1|367
1622692200000|2021-06-03 03:50:00|63846.7|63836.7|63846.3|63836.3|63847.8|63837.8|63844.5|63834.5|182
1622692500000|2021-06-03 03:55:00|63846.2|63836.2|63848.2|63838.2|63853.4|63843.4|63846.2|63836.2|359
1622692800000|2021-06-03 04:00:00|63849.5|63839.5|63853.3|63843.3|63859.9|63849.9|63848|63838|344
1622693100000|2021-06-03 04:05:00|63853.2|63843.2|63857.3|63847.3|63859.5|63849.5|63849.4|63839.4|354
1622693400000|2021-06-03 04:10:00|63857.4|63847.4|63855.9|63845.9|63863.2|63851.3|63855.5|63842.8|299
1622693700000|2021-06-03 04:15:00|63855.8|63845.8|63859.7|63849.7|63863.4|63853.4|63855|63845|327
1622694000000|2021-06-03 04:20:00|63859.8|63849.8|63855.5|63845.5|63859.8|63849.8|63854.4|63844.4|283
1622694300000|2021-06-03 04:25:00|63855.6|63845.6|63858.3|63848.3|63859.7|63849.7|63853.1|63843.1|295
1622694600000|2021-06-03 04:30:00|63858.5|63848.5|63856.4|63846.4|63859.1|63849.1|63855.5|63845.5|286
1622694900000|2021-06-03 04:35:00|63856.3|63846.3|63861.5|63851.5|63863.5|63853.5|63855.8|63845.8|252
1622695200000|2021-06-03 04:40:00|63861.3|63851.3|63858.1|63848.1|63862.5|63852.5|63856.7|63846.7|308
1622695500000|2021-06-03 04:45:00|63858.3|63848.3|63860.6|63850.6|63865.5|63852.4|63857.9|63844.7|269
1622695800000|2021-06-03 04:50:00|63859.6|63849.6|63861.8|63851.8|63866.9|63853.9|63859.6|63846.5|242
1622696100000|2021-06-03 04:55:00|63861.7|63851.7|63863.3|63853.3|63864.8|63854.8|63861.3|63851.3|282
1622696400000|2021-06-03 05:00:00|63863.2|63853.2|63860.9|63850.9|63869.4|63859.4|63856.8|63846.8|534
1622696700000|2021-06-03 05:05:00|63860.8|63850.8|63860.3|63850.3|63864.8|63854.8|63860.2|63850.2|356
1622697000000|2021-06-03 05:10:00|63860.1|63850.1|63856.6|63846.6|63862.4|63852.4|63854.3|63844.3|277
1622697300000|2021-06-03 05:15:00|63856.5|63846.5|63858.9|63848.9|63861|63851|63856.5|63846.5|326
1622697600000|2021-06-03 05:20:00|63858.7|63848.7|63862.5|63852.5|63862.7|63852.7|63858.3|63848.3|333
1622697900000|2021-06-03 05:25:00|63863|63853|63868|63858|63869|63859|63862.8|63852.8|293
1622698200000|2021-06-03 05:30:00|63868.1|63858.1|63873.6|63863.6|63877.8|63867.8|63864.9|63854.9|547
1622698500000|2021-06-03 05:35:00|63873.5|63863.5|63875.1|63865.1|63878.8|63868.8|63872.9|63862.9|453
1622698800000|2021-06-03 05:40:00|63875.3|63865.3|63883.2|63873.2|63886.1|63876.1|63874.9|63864.9|591
1622699100000|2021-06-03 05:45:00|63883.6|63873.6|63894.1|63884.1|63898.9|63888.9|63882|63872|598
1622699400000|2021-06-03 05:50:00|63894|63884|63887.4|63877.4|63904.7|63894.7|63887.4|63877.4|627
1622699700000|2021-06-03 05:55:00|63887.2|63877.2|63893.7|63883.7|63898.9|63888.9|63886.4|63876.4|529
1622700000000|2021-06-03 06:00:00|63893.8|63883.8|63895.7|63885.7|63902|63892|63893.8|63883.8|619
1622700300000|2021-06-03 06:05:00|63895.5|63885.5|63900.4|63890.4|63900.4|63890.4|63890.8|63880.8|526
1622700600000|2021-06-03 06:10:00|63900.5|63890.5|63914.1|63904.1|63918.3|63908.3|63898.1|63888.1|642
1622700900000|2021-06-03 06:15:00|63913.8|63903.8|63909.2|63899.2|63915.9|63905.9|63903.9|63893.9|638
1622701200000|2021-06-03 06:20:00|63909.3|63899.3|63909.7|63899.7|63912|63902|63901.2|63891.2|557
1622701500000|2021-06-03 06:25:00|63909.6|63899.6|63922.5|63912.5|63922.6|63912.6|63908.8|63898.8|517
1622701800000|2021-06-03 06:30:00|63922.4|63912.4|63915.5|63905.5|63929.5|63919.5|63908.4|63898.4|706
1622702100000|2021-06-03 06:35:00|63915.3|63905.3|63924.4|63914.4|63926.8|63916.8|63904.8|63894.8|678
1622702400000|2021-06-03 06:40:00|63924.2|63914.2|63913.3|63903.3|63924.2|63914.2|63911.1|63901.1|625
1622702700000|2021-06-03 06:45:00|63913|63903|63915|63905|63917.1|63907.1|63908.6|63898.6|582
1622703000000|2021-06-03 06:50:00|63914.9|63904.9|63912.3|63902.3|63918.9|63908.9|63910.1|63900.1|602
1622703300000|2021-06-03 06:55:00|63912|63902|63907.2|63897.2|63913.1|63903.1|63898.3|63888.3|656
1622703600000|2021-06-03 07:00:00|63907.3|63897.3|63920.2|63910.2|63921.5|63911.5|63907.3|63897.3|670
1622703900000|2021-06-03 07:05:00|63920.1|63910.1|63932.8|63922.8|63935.8|63925.8|63919.5|63909.5|576
1622704200000|2021-06-03 07:10:00|63933|63923|63909.2|63899.2|63935.2|63925.2|63903.1|63893.1|669
1622704500000|2021-06-03 07:15:00|63908.9|63898.9|63899.6|63889.6|63918.4|63908.4|63898.5|63888.5|626
1622704800000|2021-06-03 07:20:00|63899.5|63889.5|63898.3|63888.3|63905.6|63895.6|63893.1|63883.1|619
1622705100000|2021-06-03 07:25:00|63898.2|63888.2|63888.5|63878.5|63899|63889|63885.4|63875.4|623
1622705400000|2021-06-03 07:30:00|63888.4|63878.4|63894.8|63884.8|63898.9|63888.9|63888.4|63878.4|558
1622705700000|2021-06-03 07:35:00|63894.7|63884.7|63909|63899|63909.2|63899.2|63892.5|63882.5|549
1622706000000|2021-06-03 07:40:00|63909.2|63899.2|63905.4|63895.4|63914.1|63904.1|63905.2|63895.2|407
1622706300000|2021-06-03 07:45:00|63905.8|63895.8|63926.5|63916.5|63928.5|63918.5|63905|63895|596
1622706600000|2021-06-03 07:50:00|63926.4|63916.4|63928.8|63918.8|63935|63925|63925.4|63915.4|591
1622706900000|2021-06-03 07:55:00|63928.7|63918.7|63947.3|63937.3|63955.2|63945.2|63923.6|63913.6|671
1622707200000|2021-06-03 08:00:00|63947.7|63937.7|63939.8|63929.8|63952.9|63942.9|63939.4|63929.4|663
1622707500000|2021-06-03 08:05:00|63939.7|63929.7|63929.4|63919.4|63939.7|63929.7|63922.9|63912.9|659
1622707800000|2021-06-03 08:10:00|63929.5|63919.5|63924|63914|63931.8|63921.8|63917.7|63907.7|516
1622708100000|2021-06-03 08:15:00|63923.7|63913.7|63917.5|63907.5|63928.7|63918.7|63915.1|63905.1|608
1622708400000|2021-06-03 08:20:00|63917.4|63907.4|63921.6|63911.6|63925.9|63915.9|63916.4|63906.4|461
1622708700000|2021-06-03 08:25:00|63921.7|63911.7|63921|63911|63925.3|63915.3|63919.1|63909.1|455
1622709000000|2021-06-03 08:30:00|63920.7|63910.7|63904|63894|63922.1|63912.1|63899.3|63889.3|681
1622709300000|2021-06-03 08:35:00|63904.3|63894.3|63903.9|63893.9|63905.6|63895.6|63902.1|63892.1|426
1622709600000|2021-06-03 08:40:00|63904|63894|63906.2|63896.2|63907.2|63897.2|63898.9|63888.9|580
1622709900000|2021-06-03 08:45:00|63906.3|63896.3|63890.4|63880.4|63910.3|63899.1|63890.4|63880.4|626
1622710200000|2021-06-03 08:50:00|63890.1|63880.1|63902.1|63892.1|63902.3|63892.3|63884.7|63873.3|510
1622710500000|2021-06-03 08:55:00|63902.2|63892.2|63904.7|63894.7|63911.2|63901.2|63898.7|63888.7|645
1622710800000|2021-06-03 09:00:00|63904.8|63894.8|63897.3|63887.3|63905.8|63895.8|63896.5|63886.5|463
1622711100000|2021-06-03 09:05:00|63897.2|63887.2|63895.3|63885.3|63901.7|63891.7|63894.1|63884.1|434
1622711400000|2021-06-03 09:10:00|63895.4|63885.4|63890.9|63880.9|63897.6|63887.6|63888.4|63878.4|467
1622711700000|2021-06-03 09:15:00|63890.8|63880.8|63900.5|63890.5|63901.7|63891.7|63890.8|63880.8|522
1622712000000|2021-06-03 09:20:00|63900.2|63890.2|63895|63885|63902|63892|63894.4|63884.4|455
1622712300000|2021-06-03 09:25:00|63894.9|63884.9|63902|63892|63902.4|63892.4|63890.7|63880.7|495
1622712600000|2021-06-03 09:30:00|63901.9|63891.9|63895.7|63885.7|63901.9|63891.9|63892.3|63882.3|444
1622712900000|2021-06-03 09:35:00|63896|63886|63897.7|63887.7|63903.7|63893.7|63894.7|63884.7|426
1622713200000|2021-06-03 09:40:00|63897.8|63887.8|63893.8|63883.8|63898.3|63888.3|63893.3|63883.3|359
1622713500000|2021-06-03 09:45:00|63893.6|63883.6|63896.5|63886.5|63897.6|63887.6|63893.1|63883.1|387
1622713800000|2021-06-03 09:50:00|63896.4|63886.4|63902.6|63892.6|63904.3|63894.3|63895.4|63885.4|459
1622714100000|2021-06-03 09:55:00|63902.7|63892.7|63899.3|63889.3|63907|63897|63899.3|63889.3|447
1622714400000|2021-06-03 10:00:00|63899.5|63889.5|63857.6|63847.6|63899.8|63889.8|63854|63843.6|753
1622714700000|2021-06-03 10:05:00|63857.5|63847.5|63873.2|63863.2|63880.1|63870.1|63847.9|63837.9|619
1622715000000|2021-06-03 10:10:00|63873.3|63863.3|63887.5|63877.5|63887.7|63877.7|63871.4|63861.4|517
1622715300000|2021-06-03 10:15:00|63887.3|63877.3|63885.2|63875.2|63894.5|63884.5|63882.8|63872.8|453
1622715600000|2021-06-03 10:20:00|63885.6|63875.6|63876|63866|63891.2|63881.2|63876|63866|518
1622715900000|2021-06-03 10:25:00|63876.2|63866.2|63878.3|63868.3|63879.1|63869.1|63868.2|63858.2|486
1622716200000|2021-06-03 10:30:00|63878.2|63868.2|63895.8|63885.8|63896.5|63886.5|63874.2|63864.2|531
1622716500000|2021-06-03 10:35:00|63895.6|63885.6|63902.8|63892.8|63905.9|63895.9|63893.8|63883.8|546
1622716800000|2021-06-03 10:40:00|63902.9|63892.9|63887.1|63877.1|63905.6|63895.6|63886.6|63876.6|564
1622717100000|2021-06-03 10:45:00|63887.2|63877.2|63895.5|63885.5|63895.5|63885.5|63884.7|63871.3|478
1622717400000|2021-06-03 10:50:00|63895.4|63885.4|63908.7|63898.7|63915.3|63905.3|63895.4|63885.4|518
1622717700000|2021-06-03 10:55:00|63908.5|63898.5|63909.4|63899.4|63918.9|63908.9|63907.3|63894|613
1622718000000|2021-06-03 11:00:00|63909.3|63899.3|63910.5|63900.5|63916.4|63906.4|63902.3|63892.3|673
1622718300000|2021-06-03 11:05:00|63910.4|63900.4|63890.3|63880.3|63910.4|63900.4|63889.3|63879.3|662
1622718600000|2021-06-03 11:10:00|63890.6|63880.6|63885.5|63875.5|63891.2|63881.2|63882.4|63872.4|491
1622718900000|2021-06-03 11:15:00|63885.3|63875.3|63905.4|63895.4|63906.7|63895.7|63883|63873|589
1622719200000|2021-06-03 11:20:00|63905.5|63895.5|63901.5|63891.5|63909.3|63899.3|63898.2|63888.2|569
1622719500000|2021-06-03 11:25:00|63901.6|63891.6|63895.9|63885.9|63903.3|63893.3|63894.1|63881.2|476
1622719800000|2021-06-03 11:30:00|63896.6|63886.6|63887.3|63877.3|63901|63891|63886.4|63876.4|642
1622720100000|2021-06-03 11:35:00|63887.2|63877.2|63888.2|63878.2|63893|63883|63883.7|63871.4|563
1622720400000|2021-06-03 11:40:00|63887.1|63877.1|63887.6|63877.6|63889|63879|63885.1|63875.1|458
1622720700000|2021-06-03 11:45:00|63887.5|63877.5|63892.3|63882.3|63893.3|63883.3|63886.1|63876.1|581
1622721000000|2021-06-03 11:50:00|63892.2|63882.2|63893.2|63883.2|63899|63889|63891|63881|582
1622721300000|2021-06-03 11:55:00|63892.5|63882.5|63902.2|63892.2|63902.3|63892.3|63889|63879|603
1622721600000|2021-06-03 12:00:00|63902.4|63892.4|63908.1|63898.1|63913.3|63903.3|63902.3|63892.3|726
1622721900000|2021-06-03 12:05:00|63907.9|63897.9|63910.8|63900.8|63911|63901|63898.2|63888.2|581
1622722200000|2021-06-03 12:10:00|63910.7|63900.7|63914.7|63894.7|63914.7|63902.3|63904.9|63892.9|513
1622722500000|2021-06-03 12:15:00|63914.6|63894.6|63920.8|63910.8|63935|63920.1|63908.5|63892.8|915
1622722800000|2021-06-03 12:20:00|63921.1|63911.1|63926.3|63916.3|63933.7|63918.2|63913.8|63903.8|843
1622723100000|2021-06-03 12:25:00|63926.1|63916.1|63947.7|63927.7|63955.3|63940.6|63926|63911.6|754
1622723400000|2021-06-03 12:30:00|63947.8|63927.8|63945|63925|63954.3|63940.1|63934.5|63919.8|862
1622723700000|2021-06-03 12:35:00|63939.8|63929.8|63929.2|63919.2|63946.5|63932.3|63929|63919|786
1622724000000|2021-06-03 12:40:00|63930.2|63920.2|63919.9|63899.9|63936.7|63926.7|63919.2|63899.2|770
1622724300000|2021-06-03 12:45:00|63920|63900|63934.5|63924.5|63940.9|63926.3|63915.6|63898.7|829
1622724600000|2021-06-03 12:50:00|63934.4|63924.4|63942|63932|63944|63932.7|63934.4|63922.7|719
1622724900000|2021-06-03 12:55:00|63941.9|63931.9|63955.8|63945.8|63959.7|63947.9|63940|63930|716
1622725200000|2021-06-03 13:00:00|63956|63946|63947.9|63937.9|63961.1|63949.9|63946.7|63936.7|934
1622725500000|2021-06-03 13:05:00|63948.4|63938.4|63956.3|63946.3|63960.7|63947.4|63943.2|63933.2|792
1622725800000|2021-06-03 13:10:00|63956.5|63946.5|63957.9|63947.9|63969.1|63959.1|63956.2|63946.2|815
1622726100000|2021-06-03 13:15:00|63958|63948|63967.9|63957.9|63969.4|63959.4|63956.7|63945.7|795
1622726400000|2021-06-03 13:20:00|63968|63958|63945|63935|63968|63958|63943.3|63933.3|645
1622726700000|2021-06-03 13:25:00|63944.6|63934.6|63954.1|63944.1|63956.9|63946.9|63940.2|63930.2|646
1622727000000|2021-06-03 13:30:00|63954.5|63944.5|63960.1|63950.1|63969.2|63959.2|63948.1|63938.1|668
1622727300000|2021-06-03 13:35:00|63960.7|63950.7|63970.1|63960.1|63975.3|63965.3|63960.5|63950.5|656
1622727600000|2021-06-03 13:40:00|63969.3|63959.3|63972.7|63962.7|63975|63965|63965|63955|626
1622727900000|2021-06-03 13:45:00|63973.6|63963.6|63983.6|63973.6|63984.4|63974.4|63970.5|63960.5|668
1622728200000|2021-06-03 13:50:00|63983.4|63973.4|63978.4|63968.4|63986.1|63976.1|63977.5|63967.5|786
1622728500000|2021-06-03 13:55:00|63978.7|63968.7|63986.7|63966.7|63987.5|63973|63973.6|63963.6|788
1622728800000|2021-06-03 14:00:00|63986.9|63966.9|63968|63958|63989.5|63979.4|63967.7|63957.7|795
1622729100000|2021-06-03 14:05:00|63968.7|63958.7|63980.5|63970.5|63980.5|63970.5|63964.8|63954.8|812
1622729400000|2021-06-03 14:10:00|63980.6|63970.6|63983.6|63973.6|63985.6|63975.6|63976.1|63963.2|767
1622729700000|2021-06-03 14:15:00|63983.5|63973.5|63987.9|63977.9|63996.5|63986.5|63982.8|63972.8|790
1622730000000|2021-06-03 14:20:00|63987.5|63977.5|63987.6|63977.6|63991.4|63981.4|63976.4|63966.4|807
1622730300000|2021-06-03 14:25:00|63987.4|63977.4|63994.2|63984.2|63994.4|63984.4|63983.9|63973.9|740
1622730600000|2021-06-03 14:30:00|63994.1|63984.1|63988.7|63978.7|63996.2|63986.2|63988.4|63978.4|725
1622730900000|2021-06-03 14:35:00|63988.3|63978.3|63987.5|63977.5|63988.9|63978.9|63979.8|63969.8|666
1622731200000|2021-06-03 14:40:00|63987.4|63977.4|63995.2|63985.2|63995.3|63985.3|63985.4|63975.4|593
1622731500000|2021-06-03 14:45:00|63995.6|63985.6|63983.7|63973.7|63996.6|63986.6|63982.9|63972.9|768
1622731800000|2021-06-03 14:50:00|63983.2|63973.2|63982.1|63972.1|63989.2|63979.2|63980.4|63970.4|781
1622732100000|2021-06-03 14:55:00|63981.8|63971.8|63976.5|63966.5|63992.5|63982.5|63974.3|63964.3|860
1622732400000|2021-06-03 15:00:00|63976.3|63966.3|63981.9|63971.9|63984.9|63974.9|63974.1|63961.6|832
1622732700000|2021-06-03 15:05:00|63982|63972|63979.1|63969.1|63982.1|63972.1|63973.2|63963.2|669
1622733000000|2021-06-03 15:10:00|63979.5|63969.5|63995.6|63985.6|63999.6|63989.6|63978.8|63968.8|602
1622733300000|2021-06-03 15:15:00|63995.5|63985.5|64000|63990|64001.1|63991.1|63994.4|63984.4|673
1622733600000|2021-06-03 15:20:00|63999.9|63989.9|63999.5|63989.5|64002.7|63992.7|63994.9|63984.9|618
1622733900000|2021-06-03 15:25:00|63998.9|63988.9|63997.9|63987.9|63999.1|63989.1|63994|63984|664
1622734200000|2021-06-03 15:30:00|63998.1|63988.1|63997.5|63987.5|64000.8|63990.8|63988.9|63978.9|643
1622734500000|2021-06-03 15:35:00|63997.8|63987.8|63993.3|63983.3|64001.8|63991.8|63992.5|63982.5|606
1622734800000|2021-06-03 15:40:00|63993.2|63983.2|63992.1|63982.1|63997.3|63986.3|63990.4|63977.3|635
1622735100000|2021-06-03 15:45:00|63992.7|63982.7|64000.5|63990.5|64001|63991|63991.5|63981.5|605
1622735400000|2021-06-03 15:50:00|64000.4|63990.4|64002.4|63992.4|64006.5|63996.5|64000.2|63990.2|569
1622735700000|2021-06-03 15:55:00|64001.9|63991.9|64002.3|63992.3|64007.3|63997.3|64000.5|63990.5|612
1622736000000|2021-06-03 16:00:00|64002|63992|64001.3|63981.3|64004.3|63992|63995.7|63981.2|476
1622736300000|2021-06-03 16:05:00|64001.8|63981.8|63984.6|63974.6|64002.1|63987.2|63982.7|63972.7|608
1622736600000|2021-06-03 16:10:00|63984.8|63974.8|63988.4|63978.4|63989|63979|63979.2|63969.2|613
1622736900000|2021-06-03 16:15:00|63988.5|63978.5|63998.7|63988.7|63999.3|63989.3|63988.4|63978.4|558
1622737200000|2021-06-03 16:20:00|63998.8|63988.8|64004.4|63994.4|64007.8|63997.8|63998.8|63988.8|520
1622737500000|2021-06-03 16:25:00|64004.3|63994.3|63999.5|63989.5|64008.3|63995.5|63998.8|63984.7|458
1622737800000|2021-06-03 16:30:00|63999.6|63989.6|63998.9|63988.9|64002.5|63992.5|63997.5|63987.5|463
1622738100000|2021-06-03 16:35:00|63999|63989|63996.3|63986.3|64000.2|63990.2|63995.8|63985.8|374
1622738400000|2021-06-03 16:40:00|63996.4|63986.4|63998.8|63988.8|63999.7|63989.7|63993|63983|394
1622738700000|2021-06-03 16:45:00|63999|63989|63998.4|63988.4|64001.6|63991.6|63997.7|63987.7|339
1622739000000|2021-06-03 16:50:00|63998.3|63988.3|64002.9|63992.9|64004|63994|63998.1|63988.1|323
1622739300000|2021-06-03 16:55:00|64002.8|63992.8|63994.1|63984.1|64004.8|63994.8|63993|63983|509
1622739600000|2021-06-03 17:00:00|63994.2|63984.2|63990.2|63980.2|63996.8|63986.8|63987.6|63977.6|520
1622739900000|2021-06-03 17:05:00|63990.3|63980.3|63992.9|63982.9|64001.1|63991.1|63989.5|63979.5|515
1622740200000|2021-06-03 17:10:00|63992.8|63982.8|63988.5|63978.5|63994.6|63984.6|63985.3|63975.3|579
1622740500000|2021-06-03 17:15:00|63988.6|63978.6|63991.9|63981.9|63995.1|63985.1|63985.9|63975.9|473
1622740800000|2021-06-03 17:20:00|63991.8|63981.8|63988.4|63978.4|63992.9|63982.9|63988.2|63978.2|314
1622741100000|2021-06-03 17:25:00|63988.3|63978.3|63988.3|63978.3|63992.7|63982.7|63986.7|63976.7|429
1622741400000|2021-06-03 17:30:00|63988.8|63978.8|63989.7|63979.7|63993.8|63983.8|63988.1|63978.1|430
1622741700000|2021-06-03 17:35:00|63989.8|63979.8|63990|63980|63992|63982|63989.2|63979.2|299
1622742000000|2021-06-03 17:40:00|63989.9|63979.9|63988.5|63978.5|63992.5|63982.5|63984.8|63974.8|492
1622742300000|2021-06-03 17:45:00|63988.6|63978.6|63995.5|63985.5|63997.5|63987.5|63988.5|63978.5|489
1622742600000|2021-06-03 17:50:00|63996|63986|64002.3|63992.3|64004.5|63994.5|63993.4|63983.4|584
1622742900000|2021-06-03 17:55:00|64002.2|63992.2|63998|63988|64005.6|63995.2|63997.6|63985.6|517
1622743200000|2021-06-03 18:00:00|63997.9|63987.9|64004.3|63994.3|64008.8|63994.9|63997.9|63987.9|525
1622743500000|2021-06-03 18:05:00|64004.2|63994.2|64004.3|63994.3|64005.1|63995.1|64002.3|63992.3|403
1622743800000|2021-06-03 18:10:00|64004.4|63994.4|64003.8|63993.8|64005.8|63995.8|64003.8|63993.8|365
1622744100000|2021-06-03 18:15:00|64003.9|63993.9|64003|63993|64005.6|63995.6|64002.8|63992.8|386
1622744400000|2021-06-03 18:20:00|64002.8|63992.8|64002.9|63992.9|64004.3|63994.3|64002.5|63992.5|370
1622744700000|2021-06-03 18:25:00|64003|63993|64004.7|63994.7|64005.2|63995.2|64003|63993|368
1622745000000|2021-06-03 18:30:00|64004.8|63994.8|64004.5|63994.5|64005.9|63995.9|64003.9|63993.9|249
1622745300000|2021-06-03 18:35:00|64004.7|63994.7|64003.4|63993.4|64005.5|63995.5|64003.1|63993.1|272
1622745600000|2021-06-03 18:40:00|64003.3|63993.3|64002.9|63992.9|64004.7|63994.7|64002|63992|363
1622745900000|2021-06-03 18:45:00|64002.8|63992.8|63998.5|63988.5|64005|63992.9|63998|63984.6|401
1622746200000|2021-06-03 18:50:00|63998.4|63988.4|63991.9|63981.9|63998.8|63988.8|63991.5|63981.5|406
1622746500000|2021-06-03 18:55:00|63992|63982|63993.3|63983.3|63999.2|63988.6|63991.7|63978.8|400
1622746800000|2021-06-03 19:00:00|63993.2|63983.2|63989.4|63979.4|63998.3|63984.9|63989|63975|343
1622747100000|2021-06-03 19:05:00|63989.3|63979.3|63988|63978|63993.9|63980.5|63987.8|63973.9|282
1622747400000|2021-06-03 19:10:00|63988.2|63978.2|63991.5|63981.5|63992.8|63982.8|63987.7|63977.7|296
1622747700000|2021-06-03 19:15:00|63991.2|63981.2|63993.1|63983.1|63994.6|63984.4|63987.7|63974.2|262
1622748000000|2021-06-03 19:20:00|63993.2|63983.2|63996.6|63986.6|63997.2|63987.2|63993.1|63983.1|257
1622748300000|2021-06-03 19:25:00|63996.5|63986.5|63996.9|63986.9|64004|63989.1|63995.7|63980.8|282
1622748600000|2021-06-03 19:30:00|63996.8|63986.8|63996.7|63986.7|64002|63987.8|63996.2|63981.7|177
1622748900000|2021-06-03 19:35:00|63996.6|63986.6|63996.6|63986.6|63997.2|63987.2|63996.3|63986.3|140
1622749200000|2021-06-03 19:40:00|63996.7|63986.7|63998.4|63988.4|64003.7|63989|63996.7|63982.9|139
1622749500000|2021-06-03 19:45:00|63998.5|63988.5|64003.5|63983.5|64003.5|63989.2|63997.6|63983.5|171
1622749800000|2021-06-03 19:50:00|63998.2|63988.2|63997.9|63987.9|64003.3|63988.4|63996.8|63983|153
1622750100000|2021-06-03 19:55:00|63997.8|63987.8|63997.1|63987.1|64003.4|63988.2|63990.3|63975.3|303
1622750400000|2021-06-03 20:00:00|63997|63987|63997.9|63987.9|64004.1|63987.9|63995.9|63980.9|238
1622750700000|2021-06-03 20:05:00|63997.8|63987.8|64001.3|63981.3|64002.2|63988.3|63996.8|63981|138
1622751000000|2021-06-03 20:10:00|64001.7|63981.7|64000.3|63980.3|64002.5|63987.1|63995.5|63977.6|212
1622751300000|2021-06-03 20:15:00|64000.4|63980.4|63994.1|63984.1|64001.8|63986.6|63993.8|63978.7|174
1622751600000|2021-06-03 20:20:00|63994.3|63984.3|63996.9|63976.9|64001.3|63985.8|63991|63975.9|171
1622751900000|2021-06-03 20:25:00|63997|63977|63991.2|63981.2|63997|63981.9|63990.9|63975.8|147
1622752200000|2021-06-03 20:30:00|63991.3|63981.3|63996.9|63976.9|63997.3|63981.3|63991.1|63975.8|123
1622752500000|2021-06-03 20:35:00|63997|63977|63997.2|63977.2|63997.6|63977.6|63996.2|63976.2|164
1622752800000|2021-06-03 20:40:00|63997|63977|63997|63977|64001.2|63981.2|63995.5|63975.5|218
1622753100000|2021-06-03 20:45:00|63996.7|63976.7|64009.3|63989.3|64009.5|63989.5|63996.7|63976.7|249
1622753400000|2021-06-03 20:50:00|64008.9|63988.9|64007.9|63987.9|64011.3|63991.3|64006.3|63986.3|166
1622753700000|2021-06-03 20:55:00|64008.6|63988.6|64004.2|63984.2|64011.6|63993.7|64001.9|63982.9|198
1622754000000|2021-06-03 21:00:00|64002.9|63982.9|64003.2|63983.2|64011|63985.3|64001.9|63978.6|56
1622754300000|2021-06-03 21:05:00|64006.8|63986.8|64001.4|63970.8|64016.9|63989.1|63995.5|63970.8|142
1622754600000|2021-06-03 21:10:00|64002.8|63971.4|63993.9|63973.9|64013|63986.2|63993.9|63965.1|143
1622754900000|2021-06-03 21:15:00|63997.6|63977.6|63996.4|63976.4|63999.1|63979.1|63993.2|63973.2|124
1622755200000|2021-06-03 21:20:00|63995.1|63975.1|63995.9|63975.9|63998.3|63978.3|63992.7|63972.7|91
1622755500000|2021-06-03 21:25:00|63995.7|63975.7|63996.6|63976.6|63997.9|63977.9|63993.1|63973.1|87
1622755800000|2021-06-03 21:30:00|63996.7|63976.7|63998.3|63978.3|63998.3|63978.3|63993.5|63973.5|117
1622756100000|2021-06-03 21:35:00|63993.7|63973.7|63997.3|63977.3|64004.1|63979.2|63993.5|63973.5|124
1622756400000|2021-06-03 21:40:00|63996.9|63976.9|63996.8|63976.8|63998.4|63978.4|63991.6|63971.6|92
1622756700000|2021-06-03 21:45:00|63998.3|63978.3|63998.8|63978.8|64001.8|63981.8|63993.5|63973.5|103
1622757000000|2021-06-03 21:50:00|63997.9|63977.9|63996.4|63976.4|64002|63982|63993.7|63973.7|142
1622757300000|2021-06-03 21:55:00|63994.2|63974.2|63997.8|63977.8|64001.1|63981.1|63993.5|63973.5|132
1622757600000|2021-06-03 22:00:00|63997.7|63977.7|63994.3|63974.3|63998.6|63978.6|63993.6|63973.6|404
1622757900000|2021-06-03 22:05:00|63995.3|63975.3|63995.4|63975.4|63999.9|63979.9|63994.2|63974.2|292
1622758200000|2021-06-03 22:10:00|63995.7|63975.7|63990.6|63970.6|63997.1|63977.1|63989.9|63969.9|357
1622758500000|2021-06-03 22:15:00|63991.6|63971.6|63988.7|63968.7|63992.6|63972.6|63988.5|63968.5|286
1622758800000|2021-06-03 22:20:00|63989.3|63969.3|63988.3|63968.3|63992.3|63972.3|63986.3|63966.3|255
1622759100000|2021-06-03 22:25:00|63988.1|63968.1|63987.9|63967.9|63990.3|63970.3|63986.1|63966.1|215
1622759400000|2021-06-03 22:30:00|63987.7|63967.7|63995.7|63975.7|63998.7|63978.7|63986.7|63966.7|245
1622759700000|2021-06-03 22:35:00|63996|63976|64003.3|63983.3|64004.3|63984.3|63994.7|63974.7|261
1622760000000|2021-06-03 22:40:00|64003.5|63983.5|64004.4|63984.4|64004.4|63984.4|63999.2|63979.2|247
1622760300000|2021-06-03 22:45:00|64002.2|63982.2|64002.1|63982.1|64002.6|63982.6|63999.7|63979.7|229
1622760600000|2021-06-03 22:50:00|64001.7|63981.7|64001.5|63981.5|64002.6|63982.6|64000|63980|201
1622760900000|2021-06-03 22:55:00|64001.2|63981.2|64001.2|63981.2|64007.2|63988.8|63998.7|63979.8|220
1622761200000|2021-06-03 23:00:00|64001.9|63981.9|64002.1|63982.1|64002.9|63982.9|63996.9|63976.9|339
1622761500000|2021-06-03 23:05:00|64002|63982|64001.9|63981.9|64004.6|63984.6|64001.9|63981.9|191
1622761800000|2021-06-03 23:10:00|64002.4|63982.4|64004.9|63984.9|64006|63986|64002.3|63982.3|141
1622762100000|2021-06-03 23:15:00|64004.8|63984.8|64005.1|63985.1|64006|63986|64004.1|63984.1|141
1622762400000|2021-06-03 23:20:00|64005|63985|64004.9|63984.9|64006|63986|64004|63984|130
1622762700000|2021-06-03 23:25:00|64004.6|63984.6|64003.9|63983.9|64008.2|63988.2|64003.1|63983.1|239
1622763000000|2021-06-03 23:30:00|64004|63984|64004.3|63984.3|64005.7|63985.7|64002.6|63982.6|212
1622763300000|2021-06-03 23:35:00|64004.5|63984.5|64002.9|63982.9|64004.8|63984.8|64002.1|63982.1|249
1622763600000|2021-06-03 23:40:00|64003|63983|64003.3|63983.3|64004.1|63984.1|64002.4|63982.4|216
1622763900000|2021-06-03 23:45:00|64003.2|63983.2|63996.6|63976.6|64005|63985|63994.5|63974.5|293
1622764200000|2021-06-03 23:50:00|63994.4|63974.4|63994.5|63974.5|63997.5|63979.5|63988.8|63973.7|239
1622764500000|2021-06-03 23:55:00|63994.7|63974.7|63993.7|63983.7|63999.5|63984.7|63993.7|63974.6|159
1622764800000|2021-06-04 00:00:00|63999.2|63979.2|64007.2|63987.2|64010.3|63992.4|63994|63979|368
1622765100000|2021-06-04 00:05:00|64007.4|63987.4|64000.7|63980.7|64008.7|63989.8|63997.1|63980.7|436
1622765400000|2021-06-04 00:10:00|64000.5|63980.5|64004.3|63984.3|64007.1|63991.4|63999.5|63979.5|543
1622765700000|2021-06-04 00:15:00|64004.4|63984.4|64033.9|64013.9|64039.8|64020.2|64004.1|63984.1|622
1622766000000|2021-06-04 00:20:00|64034.2|64014.2|64015.9|64005.9|64035.1|64015.1|64013.4|63998|568
1622766300000|2021-06-04 00:25:00|64020.4|64000.4|64027.8|64007.8|64029.2|64012.3|64012.6|63997.8|475
1622766600000|2021-06-04 00:30:00|64027.7|64007.7|64041.1|64021.1|64044.8|64028.7|64027.6|64007.6|710
1622766900000|2021-06-04 00:35:00|64040.6|64020.6|64029.6|64019.6|64041|64025.7|64022.2|64006.7|578
1622767200000|2021-06-04 00:40:00|64029.3|64019.3|64030.7|64020.7|64040.1|64025.5|64022.8|64007.9|535
1622767500000|2021-06-04 00:45:00|64030.8|64020.8|64032.5|64012.5|64040.1|64024.7|64027.8|64011.5|591
1622767800000|2021-06-04 00:50:00|64032.9|64012.9|64031.4|64021.4|64036.9|64021.6|64018.4|64003|551
1622768100000|2021-06-04 00:55:00|64031.6|64021.6|64026.9|64006.9|64039.8|64023.3|64018.9|64002.9|573
1622768400000|2021-06-04 01:00:00|64026.8|64006.8|64010.7|64000.7|64028.8|64013.7|64007.8|63992.8|655
1622768700000|2021-06-04 01:05:00|64010.4|64000.4|64012|64002|64019.6|64006.6|64010.1|63997|562
1622769000000|2021-06-04 01:10:00|64011.9|64001.9|64001.6|63981.6|64014|64002.1|63995.9|63975.9|645
1622769300000|2021-06-04 01:15:00|64001.7|63981.7|64006.2|63986.2|64006.3|63986.3|63989.1|63974.4|598
1622769600000|2021-06-04 01:20:00|64005.8|63985.8|64010.5|64000.5|64019.7|64005.7|63997.7|63983.5|725
1622769900000|2021-06-04 01:25:00|64010.1|64000.1|64015.4|64005.4|64020.3|64006.3|64004.8|63994.8|604
1622770200000|2021-06-04 01:30:00|64015.3|64005.3|64021|64011|64055.8|64035.8|64015.1|64000.7|782
1622770500000|2021-06-04 01:35:00|64021.1|64011.1|64018|64008|64031.4|64021.4|64011.4|64001.4|676
1622770800000|2021-06-04 01:40:00|64017.9|64007.9|64004.1|63994.1|64024.5|64014.5|64003.8|63990.8|737
1622771100000|2021-06-04 01:45:00|64003.8|63993.8|64009.9|63999.9|64016.5|64006.5|64000.2|63990.2|625
1622771400000|2021-06-04 01:50:00|64010.2|64000.2|63992.3|63982.3|64013.7|64003.7|63986.1|63976.1|702
1622771700000|2021-06-04 01:55:00|63992.2|63982.2|64019.8|64009.8|64021.9|64010.5|63991.1|63976.3|738
1622772000000|2021-06-04 02:00:00|64019.9|64009.9|64021.6|64011.6|64029.7|64019.7|64016.1|64006.1|658
1622772300000|2021-06-04 02:05:00|64021.8|64011.8|64034.4|64024.4|64037.3|64027.3|64019|64009|579
1622772600000|2021-06-04 02:10:00|64034.3|64024.3|64017.8|64007.8|64035.1|64025.1|64017.5|64007.5|555
1622772900000|2021-06-04 02:15:00|64017.7|64007.7|64024.6|64014.6|64030|64020|64017.4|64007.4|562
1622773200000|2021-06-04 02:20:00|64024.7|64014.7|64009.8|63999.8|64026.2|64016.2|64008.9|63998.9|544
1622773500000|2021-06-04 02:25:00|64010|64000|64013.9|64003.9|64020|64007.4|64009.2|63999.2|423
1622773800000|2021-06-04 02:30:00|64013.5|64003.5|64013.7|64003.7|64014.7|64004.7|64004.7|63994.7|529
1622774100000|2021-06-04 02:35:00|64013.4|64003.4|64003.9|63993.9|64014.1|64004.1|63997.4|63987.4|605
1622774400000|2021-06-04 02:40:00|64004|63994|64001.4|63991.4|64008.6|63998.6|63999.1|63989.1|534
1622774700000|2021-06-04 02:45:00|64001.7|63991.7|63997.5|63987.5|64002|63992|63990|63980|617
1622775000000|2021-06-04 02:50:00|63997.3|63987.3|63995.7|63985.7|64001.4|63991.4|63993.3|63983.3|514
1622775300000|2021-06-04 02:55:00|63995.8|63985.8|63988.4|63978.4|63999.5|63989.5|63985.4|63975.4|558
1622775600000|2021-06-04 03:00:00|63988.6|63978.6|63988.8|63978.8|63995.2|63981.7|63984.8|63974.1|598
1622775900000|2021-06-04 03:05:00|63988.6|63978.6|63999.1|63989.1|63999.6|63989.6|63986.4|63976.4|508
1622776200000|2021-06-04 03:10:00|63999.2|63989.2|64003.2|63993.2|64008|63998|63997.6|63987.6|433
1622776500000|2021-06-04 03:15:00|64003.1|63993.1|64021.3|64011.3|64022.2|64011.9|64001.5|63991.5|476
1622776800000|2021-06-04 03:20:00|64021.2|64011.2|64013.4|64003.4|64021.6|64011.6|64013.2|64003.2|555
1622777100000|2021-06-04 03:25:00|64013.2|64003.2|64012.9|64002.9|64016|64006|64007.5|63997.5|434
1622777400000|2021-06-04 03:30:00|64013.1|64003.1|64009.3|63999.3|64014.1|64004.1|64008.2|63998.2|518
1622777700000|2021-06-04 03:35:00|64009.2|63999.2|63998.5|63988.5|64009.3|63999.3|63998|63988|461
1622778000000|2021-06-04 03:40:00|63998.4|63988.4|63999.4|63989.4|64003.2|63993.2|63997.4|63987.4|474
1622778300000|2021-06-04 03:45:00|63999.3|63989.3|64007.7|63997.7|64009.4|63999.4|63999.2|63989.2|521
1622778600000|2021-06-04 03:50:00|64005.1|63995.1|64003|63993|64005.1|63995.1|63999.4|63989.4|462
1622778900000|2021-06-04 03:55:00|64002.9|63992.9|64007.5|63997.5|64009.5|63999.5|64002.7|63992.7|361
1622779200000|2021-06-04 04:00:00|64007.1|63997.1|64009.3|63999.3|64014.7|63999.8|64001.9|63991.9|507
1622779500000|2021-06-04 04:05:00|64009.2|63999.2|64010.6|64000.6|64012.2|64002.2|64005.5|63995.5|448
1622779800000|2021-06-04 04:10:00|64010.8|64000.8|64024.5|64014.5|64024.9|64014.9|64010.3|64000.3|475
1622780100000|2021-06-04 04:15:00|64024.4|64014.4|64027.8|64017.8|64036.9|64022.3|64022.3|64009.1|539
1622780400000|2021-06-04 04:20:00|64027.7|64017.7|64023.7|64013.7|64029.2|64019.2|64021.9|64011.9|448
1622780700000|2021-06-04 04:25:00|64023.6|64013.6|64023.2|64013.2|64024.4|64014.4|64022.7|64012.7|252
1622781000000|2021-06-04 04:30:00|64023.1|64013.1|64020.8|64010.8|64023.9|64013.9|64017.2|64007.2|348
1622781300000|2021-06-04 04:35:00|64020.4|64010.4|64020.8|64010.8|64022.2|64012.2|64019.8|64009.8|269
1622781600000|2021-06-04 04:40:00|64020.9|64010.9|64023.8|64013.8|64024.2|64014.2|64020.6|64010.6|252
1622781900000|2021-06-04 04:45:00|64023.7|64013.7|64026.2|64016.2|64028.3|64018.3|64020.9|64010.9|344
1622782200000|2021-06-04 04:50:00|64026.3|64016.3|64029.5|64019.5|64031|64021|64025.8|64015.8|292
1622782500000|2021-06-04 04:55:00|64029.4|64019.4|64029.8|64019.8|64031.5|64021.5|64023.2|64013.2|295
1622782800000|2021-06-04 05:00:00|64029.9|64019.9|64024.7|64014.7|64032.1|64022.1|64024|64014|366
1622783100000|2021-06-04 05:05:00|64024.8|64014.8|64039.4|64029.4|64039.9|64029.9|64024.6|64014.6|430
1622783400000|2021-06-04 05:10:00|64039.5|64029.5|64035.2|64025.2|64039.5|64029.5|64033.2|64023.2|434
1622783700000|2021-06-04 05:15:00|64035|64025|64021.1|64011.1|64035.2|64025.2|64018.8|64008.8|417
1622784000000|2021-06-04 05:20:00|64021.3|64011.3|64018.6|64008.6|64021.7|64011.7|64016.1|64006.1|322
1622784300000|2021-06-04 05:25:00|64018.5|64008.5|64022.6|64012.6|64029.7|64019.7|64018.3|64008.3|371
1622784600000|2021-06-04 05:30:00|64022.5|64012.5|64021.5|64011.5|64033.1|64023.1|64020.6|64010.6|524
1622784900000|2021-06-04 05:35:00|64021.6|64011.6|64020|64010|64025.7|64015.7|64017.4|64007.4|604
1622785200000|2021-06-04 05:40:00|64019.9|64009.9|64031.6|64021.6|64031.6|64021.6|64016.3|64006.3|607
1622785500000|2021-06-04 05:45:00|64031.7|64021.7|64035.7|64025.7|64041.9|64031.9|64030.6|64020.6|572
1622785800000|2021-06-04 05:50:00|64035.6|64025.6|64042.9|64032.9|64045.3|64035.3|64035.1|64025.1|547
1622786100000|2021-06-04 05:55:00|64042.7|64032.7|64062.5|64052.5|64062.5|64052.5|64042|64032|654
1622786400000|2021-06-04 06:00:00|64062.9|64052.9|64064.4|64054.4|64070.8|64060.8|64058.1|64048.1|715
1622786700000|2021-06-04 06:05:00|64064.2|64054.2|64052.6|64042.6|64066.9|64056.9|64048.3|64038.3|704
1622787000000|2021-06-04 06:10:00|64053|64043|64064.2|64054.2|64067|64057|64052.2|64042.2|656
1622787300000|2021-06-04 06:15:00|64064.4|64054.4|64063.8|64053.8|64066.6|64056.6|64056.6|64046.6|662
1622787600000|2021-06-04 06:20:00|64063.9|64053.9|64064.9|64054.9|64069|64059|64060.5|64050.5|591
1622787900000|2021-06-04 06:25:00|64064.8|64054.8|64073|64063|64076.2|64066.2|64058|64048|663
1622788200000|2021-06-04 06:30:00|64073.2|64063.2|64067.3|64057.3|64077.2|64067.2|64061.5|64051.5|567
1622788500000|2021-06-04 06:35:00|64067.7|64057.7|64055.7|64045.7|64068.7|64058.7|64053.9|64043.9|553
1622788800000|2021-06-04 06:40:00|64056.3|64046.3|64039.7|64029.7|64056.8|64046.8|64038.3|64028.3|724
1622789100000|2021-06-04 06:45:00|64040.3|64030.3|64047|64037|64048.5|64038.5|64036.2|64026.2|747
1622789400000|2021-06-04 06:50:00|64047.2|64037.2|64046.4|64036.4|64056.6|64046.6|64043.7|64033.7|613
1622789700000|2021-06-04 06:55:00|64047|64037|64040.8|64030.8|64048.6|64038.6|64039.2|64029.2|629
1622790000000|2021-06-04 07:00:00|64040.6|64030.6|64039.6|64029.6|64043.7|64033.7|64032|64022|682
1622790300000|2021-06-04 07:05:00|64039.8|64029.8|64049.1|64039.1|64053.8|64043.8|64038.7|64028.7|609
1622790600000|2021-06-04 07:10:00|64049.2|64039.2|64046|64036|64049.6|64039.6|64039.7|64029.7|607
1622790900000|2021-06-04 07:15:00|64046.1|64036.1|64044.9|64034.9|64049.7|64039.7|64041.4|64031.4|616
1622791200000|2021-06-04 07:20:00|64045|64035|64047.3|64037.3|64049.5|64039.5|64043.8|64033.8|586
1622791500000|2021-06-04 07:25:00|64047.4|64037.4|64062|64052|64069.8|64059.8|64046.4|64036.4|749
1622791800000|2021-06-04 07:30:00|64061.9|64051.9|64054.5|64044.5|64062.9|64052.9|64052.7|64042.7|547
1622792100000|2021-06-04 07:35:00|64054.6|64044.6|64043.4|64033.4|64055.3|64045.3|64037.1|64027.1|542
1622792400000|2021-06-04 07:40:00|64044.7|64034.7|64053|64043|64053.3|64043.3|64044.3|64034.3|509
1622792700000|2021-06-04 07:45:00|64053.1|64043.1|64057.1|64047.1|64061|64051|64050.5|64040.5|566
1622793000000|2021-06-04 07:50:00|64057.2|64047.2|64051.4|64041.4|64060.7|64050.7|64047.4|64037.4|617
1622793300000|2021-06-04 07:55:00|64051|64041|64056.2|64046.2|64059.9|64049.9|64047.6|64037.6|560
1622793600000|2021-06-04 08:00:00|64056.1|64046.1|64064.3|64054.3|64064.6|64054.6|64049.4|64039.4|718
1622793900000|2021-06-04 08:05:00|64064.4|64054.4|64081.1|64071.1|64096.9|64086.9|64064.4|64054.4|774
1622794200000|2021-06-04 08:10:00|64081.2|64071.2|64090.4|64080.4|64092.5|64082.5|64081.2|64071.2|565
1622794500000|2021-06-04 08:15:00|64090.5|64080.5|64094.8|64084.8|64095.6|64085.6|64086.9|64076.9|461
1622794800000|2021-06-04 08:20:00|64094.7|64084.7|64076.6|64066.6|64094.9|64084.9|64071.9|64056.6|588
1622795100000|2021-06-04 08:25:00|64076.5|64066.5|64072.9|64062.9|64081|64071|64070.5|64059.9|626
1622795400000|2021-06-04 08:30:00|64073.2|64063.2|64084.7|64074.7|64084.7|64074.7|64071.3|64061.3|530
1622795700000|2021-06-04 08:35:00|64084.6|64074.6|64073.1|64063.1|64085|64075|64071.9|64061.9|542
1622796000000|2021-06-04 08:40:00|64073.2|64063.2|64077.3|64067.3|64081|64071|64073.2|64063.2|405
1622796300000|2021-06-04 08:45:00|64077.4|64067.4|64082.3|64072.3|64084.9|64074.9|64074.2|64064.2|470
1622796600000|2021-06-04 08:50:00|64082.1|64072.1|64082.6|64072.6|64090.1|64080.1|64077.3|64067.3|581
1622796900000|2021-06-04 08:55:00|64082.5|64072.5|64078.6|64068.6|64083.5|64073.5|64078.1|64068.1|416
1622797200000|2021-06-04 09:00:00|64078.5|64068.5|64086.1|64076.1|64093.3|64083.3|64078.5|64068.5|529
1622797500000|2021-06-04 09:05:00|64086.3|64076.3|64081.6|64071.6|64091.2|64081.2|64080.1|64070.1|519
1622797800000|2021-06-04 09:10:00|64081.7|64071.7|64083.4|64073.4|64087.3|64077.3|64081.3|64071.3|454
1622798100000|2021-06-04 09:15:00|64083.3|64073.3|64090.6|64080.6|64091.2|64081.2|64083.3|64073.3|409
1622798400000|2021-06-04 09:20:00|64090.5|64080.5|64093.7|64083.7|64097.9|64087.9|64088.9|64078.9|511
1622798700000|2021-06-04 09:25:00|64093.8|64083.8|64092.3|64082.3|64098.5|64088.5|64089.5|64079.5|461
1622799000000|2021-06-04 09:30:00|64092.2|64082.2|64088.6|64078.6|64093.6|64083.6|64087.8|64077.8|416
1622799300000|2021-06-04 09:35:00|64088.7|64078.7|64090.7|64080.7|64094.9|64084.9|64088.3|64078.3|411
1622799600000|2021-06-04 09:40:00|64090.9|64080.9|64094.1|64084.1|64099.3|64089.3|64089.2|64079.2|382
1622799900000|2021-06-04 09:45:00|64094.2|64084.2|64093.8|64083.8|64098.2|64088.2|64092.3|64082.3|404
1622800200000|2021-06-04 09:50:00|64093.9|64083.9|64096.9|64086.9|64098.1|64088.1|64092.6|64082.6|405
1622800500000|2021-06-04 09:55:00|64096.8|64086.8|64097.5|64087.5|64098.1|64088.1|64083.5|64073.5|526
1622800800000|2021-06-04 10:00:00|64097.4|64087.4|64083.4|64073.4|64098.7|64088.7|64081.5|64071.5|505
1622801100000|2021-06-04 10:05:00|64083.3|64073.3|64086.7|64076.7|64092.6|64082.6|64083.2|64073.2|323
1622801400000|2021-06-04 10:10:00|64086.6|64076.6|64082.7|64072.7|64087.3|64077.3|64082.3|64072.3|389
1622801700000|2021-06-04 10:15:00|64083|64073|64082.6|64072.6|64084.9|64074.9|64080.4|64070.4|414
1622802000000|2021-06-04 10:20:00|64083|64073|64071.4|64061.4|64083.2|64073.2|64070.3|64060.3|508
1622802300000|2021-06-04 10:25:00|64071|64061|64082.8|64072.8|64083.4|64073.4|64069.9|64059.9|432
1622802600000|2021-06-04 10:30:00|64083.2|64073.2|64093.2|64083.2|64093.9|64083.9|64082.9|64072.9|480
1622802900000|2021-06-04 10:35:00|64093.3|64083.3|64095.3|64085.3|64096.2|64086.2|64090.8|64080.8|398
1622803200000|2021-06-04 10:40:00|64095.5|64085.5|64093.6|64083.6|64095.5|64085.5|64092.1|64082.1|402
1622803500000|2021-06-04 10:45:00|64093.7|64083.7|64093.2|64083.2|64096.6|64086.6|64090.6|64080.6|485
1622803800000|2021-06-04 10:50:00|64093|64083|64096.5|64086.5|64098.1|64088.1|64092.2|64082.2|371
1622804100000|2021-06-04 10:55:00|64096.2|64086.2|64099.4|64089.4|64103.2|64093.2|64095.9|64085.9|439
1622804400000|2021-06-04 11:00:00|64099.5|64089.5|64098.9|64088.9|64101.9|64091.9|64097.8|64087.8|256
1622804700000|2021-06-04 11:05:00|64098.7|64088.7|64102.9|64092.9|64103.5|64093.5|64096|64086|395
1622805000000|2021-06-04 11:10:00|64102.8|64092.8|64101.9|64091.9|64108.5|64098.5|64101.7|64091.7|398
1622805300000|2021-06-04 11:15:00|64101.8|64091.8|64104.2|64094.2|64106.7|64096.7|64101.6|64091.6|421
1622805600000|2021-06-04 11:20:00|64104.1|64094.1|64092.8|64082.8|64104.4|64094.4|64091.1|64081.1|475
1622805900000|2021-06-04 11:25:00|64092.7|64082.7|64088.7|64078.7|64095.4|64085.4|64088.2|64074|561
1622806200000|2021-06-04 11:30:00|64088.8|64078.8|64098.5|64088.5|64098.9|64088.9|64087.8|64077.8|441
1622806500000|2021-06-04 11:35:00|64098.3|64088.3|64106|64096|64108.4|64097.2|64095.7|64081|418
1622806800000|2021-06-04 11:40:00|64105.9|64095.9|64107.6|64097.6|64114.9|64099.7|64104.9|64091.1|440
1622807100000|2021-06-04 11:45:00|64107.5|64097.5|64106.7|64096.7|64108.2|64098.2|64103.7|64093.7|463
1622807400000|2021-06-04 11:50:00|64106.8|64096.8|64098.9|64088.9|64107.3|64097.3|64094.9|64084.9|469
1622807700000|2021-06-04 11:55:00|64099|64089|64102.2|64092.2|64107.7|64097.7|64099|64089|458
1622808000000|2021-06-04 12:00:00|64102.1|64092.1|64086.7|64076.7|64102.1|64092.1|64082.3|64072.3|556
1622808300000|2021-06-04 12:05:00|64087|64077|64094.9|64084.9|64095.1|64085.1|64084.4|64074.4|491
1622808600000|2021-06-04 12:10:00|64095.2|64085.2|64088.7|64078.7|64095.2|64085.2|64088.4|64078.4|457
1622808900000|2021-06-04 12:15:00|64088.8|64078.8|64094.8|64084.8|64095.2|64085.2|64085.1|64075.1|495
1622809200000|2021-06-04 12:20:00|64094.9|64084.9|64092.9|64082.9|64100.5|64090.5|64092.4|64082.4|452
1622809500000|2021-06-04 12:25:00|64092.8|64082.8|64105.6|64057.3|64117.9|64094.2|64089.1|64031.5|573
1622809800000|2021-06-04 12:30:00|64104.5|64052.7|63965.7|63945.7|64112.4|64074.5|63959.5|63939.5|1091
1622810100000|2021-06-04 12:35:00|63965.6|63945.6|64008.3|63988.3|64039.9|64019.9|63955.3|63936.4|1014
1622810400000|2021-06-04 12:40:00|64008.4|63988.4|63959.9|63949.9|64028.3|64010.4|63958.7|63944.8|959
1622810700000|2021-06-04 12:45:00|63965.2|63945.2|63949.8|63929.8|63967.9|63953.3|63939.6|63922.9|967
1622811000000|2021-06-04 12:50:00|63949.7|63929.7|63919.9|63909.9|63957.3|63942|63917.9|63907.8|877
1622811300000|2021-06-04 12:55:00|63920.3|63910.3|63910.2|63900.2|63944.9|63924.9|63899.5|63884.5|915
1622811600000|2021-06-04 13:00:00|63910.3|63900.3|63894.6|63884.6|63917|63901.6|63886.8|63874.1|945
1622811900000|2021-06-04 13:05:00|63895.1|63885.1|63918.3|63908.3|63923.6|63909.7|63885.1|63871|888
1622812200000|2021-06-04 13:10:00|63918.2|63908.2|63921.2|63911.2|63922.2|63912.2|63908.6|63898.6|880
1622812500000|2021-06-04 13:15:00|63921.3|63911.3|63897.2|63887.2|63922.5|63912.5|63897.2|63886.2|783
1622812800000|2021-06-04 13:20:00|63897.3|63887.3|63894.5|63884.5|63898.9|63888.5|63882.7|63869|761
1622813100000|2021-06-04 13:25:00|63894.4|63884.4|63878.3|63868.3|63894.4|63884.4|63874.3|63862.5|628
1622813400000|2021-06-04 13:30:00|63878.6|63868.6|63883.5|63873.5|63884.2|63874.2|63867.6|63857.6|646
1622813700000|2021-06-04 13:35:00|63883.4|63873.4|63887.5|63877.5|63893.7|63883.7|63880.7|63870.7|614
1622814000000|2021-06-04 13:40:00|63887.2|63877.2|63886.1|63876.1|63889.9|63879.9|63881.5|63871.5|611
1622814300000|2021-06-04 13:45:00|63886|63876|63883.2|63873.2|63886|63876|63871.8|63861.8|672
1622814600000|2021-06-04 13:50:00|63883.3|63873.3|63872.4|63862.4|63883.3|63873.3|63870.2|63860.2|714
1622814900000|2021-06-04 13:55:00|63872.3|63862.3|63870|63850|63875.8|63865.8|63865|63849.9|703
1622815200000|2021-06-04 14:00:00|63870.2|63850.2|63872|63862|63872|63862|63856.9|63846.9|769
1622815500000|2021-06-04 14:05:00|63872.1|63862.1|63874.1|63864.1|63880|63870|63867.4|63855.6|744
1622815800000|2021-06-04 14:10:00|63874|63864|63877.7|63867.7|63879.8|63869.8|63871.5|63861.5|747
1622816100000|2021-06-04 14:15:00|63877.6|63867.6|63886.4|63876.4|63891.5|63881.5|63876.5|63866.5|731
1622816400000|2021-06-04 14:20:00|63886.8|63876.8|63884|63874|63891.5|63881.5|63882.7|63872.7|667
1622816700000|2021-06-04 14:25:00|63883.5|63873.5|63885.8|63875.8|63893|63883|63882.6|63872.6|688
1622817000000|2021-06-04 14:30:00|63886.1|63876.1|63883|63873|63887.7|63877.7|63879.5|63869.5|740
1622817300000|2021-06-04 14:35:00|63883.1|63873.1|63888.4|63878.4|63889.4|63879.4|63879.7|63869.7|603
1622817600000|2021-06-04 14:40:00|63888.1|63878.1|63899.3|63889.3|63901.3|63891.3|63887.6|63877.6|658
1622817900000|2021-06-04 14:45:00|63898.9|63888.9|63897.3|63887.3|63901.4|63891.4|63893.1|63883.1|681
1622818200000|2021-06-04 14:50:00|63897.7|63887.7|63900.1|63890.1|63906.2|63896.2|63895.4|63882.2|665
1622818500000|2021-06-04 14:55:00|63900.2|63890.2|63887.9|63877.9|63900.6|63890.6|63885.2|63875.2|705
1622818800000|2021-06-04 15:00:00|63887.8|63877.8|63897.1|63887.1|63897.5|63887.5|63886|63876|626
1622819100000|2021-06-04 15:05:00|63896.3|63886.3|63902.1|63892.1|63902.3|63892.3|63891.1|63881.1|576
1622819400000|2021-06-04 15:10:00|63901.6|63891.6|63895.4|63885.4|63906|63896|63894.5|63884.5|606
1622819700000|2021-06-04 15:15:00|63895.3|63885.3|63902.6|63892.6|63902.7|63892.7|63893.8|63883.8|533
1622820000000|2021-06-04 15:20:00|63902.5|63892.5|63909.1|63899.1|63909.5|63899.5|63900.8|63890.8|548
1622820300000|2021-06-04 15:25:00|63908.8|63898.8|63911.4|63901.4|63919.4|63905|63908.7|63895.5|614
1622820600000|2021-06-04 15:30:00|63911.8|63901.8|63920.9|63910.9|63923.3|63913.3|63906.4|63896.4|623
1622820900000|2021-06-04 15:35:00|63920.8|63910.8|63920.3|63910.3|63925.8|63912.5|63917.7|63905.7|542
1622821200000|2021-06-04 15:40:00|63920.2|63910.2|63920.1|63910.1|63926.8|63914.4|63918.3|63905.4|532
1622821500000|2021-06-04 15:45:00|63919.8|63909.8|63918.9|63908.9|63920.7|63910.7|63918.4|63908.4|421
1622821800000|2021-06-04 15:50:00|63918.7|63908.7|63911.7|63901.7|63920.9|63910.9|63911.2|63900.5|510
1622822100000|2021-06-04 15:55:00|63911.4|63901.4|63894|63884|63912.3|63902.3|63893.5|63883.5|527
1622822400000|2021-06-04 16:00:00|63894.1|63884.1|63903.3|63893.3|63904.9|63894.9|63894.1|63884.1|415
1622822700000|2021-06-04 16:05:00|63903.4|63893.4|63902.8|63892.8|63908.2|63894.3|63899.7|63885.5|374
1622823000000|2021-06-04 16:10:00|63902.1|63892.1|63900.5|63890.5|63902.4|63892.4|63896.6|63886.6|503
1622823300000|2021-06-04 16:15:00|63900.4|63890.4|63910.8|63900.8|63911.8|63901.8|63900.1|63890.1|411
1622823600000|2021-06-04 16:20:00|63910.9|63900.9|63910.8|63900.8|63912|63902|63909.3|63899.3|266
1622823900000|2021-06-04 16:25:00|63910.9|63900.9|63914.3|63904.3|63915.5|63905.5|63910.1|63900.1|376
1622824200000|2021-06-04 16:30:00|63914.5|63904.5|63914.4|63904.4|63916.5|63906.5|63910.6|63900.6|320
1622824500000|2021-06-04 16:35:00|63914.3|63904.3|63912.6|63902.6|63916|63906|63912|63902|350
1622824800000|2021-06-04 16:40:00|63912.7|63902.7|63915.2|63905.2|63915.6|63905.6|63909|63899|382
1622825100000|2021-06-04 16:45:00|63915.4|63905.4|63914.9|63904.9|63917.1|63907.1|63914.4|63904.4|197
1622825400000|2021-06-04 16:50:00|63914.8|63904.8|63921.5|63911.5|63926.4|63912.2|63914.8|63901.4|443
1622825700000|2021-06-04 16:55:00|63921.4|63911.4|63920.9|63910.9|63927.7|63913.7|63919.4|63905.3|369
1622826000000|2021-06-04 17:00:00|63920.5|63910.5|63928|63918|63932.9|63918.3|63919.6|63909.6|433
1622826300000|2021-06-04 17:05:00|63927.9|63917.9|63926.8|63916.8|63934.7|63920|63925.4|63911.5|359
1622826600000|2021-06-04 17:10:00|63926.9|63916.9|63928.8|63918.8|63929.2|63919.2|63923.3|63913.3|339
1622826900000|2021-06-04 17:15:00|63928.7|63918.7|63920|63910|63937|63923|63919.5|63909.5|327
1622827200000|2021-06-04 17:20:00|63919.7|63909.7|63918.4|63908.4|63926.4|63912.9|63918|63903.7|328
1622827500000|2021-06-04 17:25:00|63918.3|63908.3|63920.3|63910.3|63925.9|63911.3|63917.4|63902.7|368
1622827800000|2021-06-04 17:30:00|63920.4|63910.4|63916.8|63906.8|63923.8|63910.9|63916.4|63902.9|313
1622828100000|2021-06-04 17:35:00|63916.7|63906.7|63917.5|63907.5|63922.1|63907.6|63916|63901.3|336
1622828400000|2021-06-04 17:40:00|63917.4|63907.4|63912.2|63902.2|63917.6|63907.6|63910.5|63894.7|351
1622828700000|2021-06-04 17:45:00|63912.1|63902.1|63915|63905|63917.2|63905.2|63911.3|63896.7|296
1622829000000|2021-06-04 17:50:00|63916.2|63906.2|63918.4|63908.4|63919|63909|63915.6|63905.6|230
1622829300000|2021-06-04 17:55:00|63918.5|63908.5|63909.4|63899.4|63923.7|63909.3|63909|63899|308
1622829600000|2021-06-04 18:00:00|63914.7|63894.7|63904.4|63894.4|63914.9|63899.9|63904|63891.9|347
1622829900000|2021-06-04 18:05:00|63904.3|63894.3|63905.1|63895.1|63911.6|63896.9|63903.4|63891.3|319
1622830200000|2021-06-04 18:10:00|63905.2|63895.2|63906.4|63896.4|63907.7|63897.7|63903.7|63893.7|348
1622830500000|2021-06-04 18:15:00|63906.3|63896.3|63908.7|63898.7|63911|63901|63904.1|63894.1|419
1622830800000|2021-06-04 18:20:00|63909.4|63899.4|63914.3|63904.3|63914.9|63904.9|63908.7|63898.7|345
1622831100000|2021-06-04 18:25:00|63914.4|63904.4|63915.5|63905.5|63918.8|63905.8|63913.5|63898.6|317
1622831400000|2021-06-04 18:30:00|63915.4|63905.4|63916.5|63906.5|63916.7|63906.7|63908.1|63898.1|357
1622831700000|2021-06-04 18:35:00|63916.4|63906.4|63906.7|63896.7|63918.7|63908.7|63903.3|63891.7|382
1622832000000|2021-06-04 18:40:00|63907|63897|63909.1|63899.1|63913.6|63899.4|63907|63893.6|253
1622832300000|2021-06-04 18:45:00|63908.6|63898.6|63906.8|63896.8|63910|63900|63905.3|63895.3|249
1622832600000|2021-06-04 18:50:00|63906.7|63896.7|63902.6|63892.6|63908|63898|63902.6|63892.6|292
1622832900000|2021-06-04 18:55:00|63901.7|63891.7|63904.4|63894.4|63905.8|63894.9|63899.7|63885.6|251
1622833200000|2021-06-04 19:00:00|63904.3|63894.3|63910.1|63900.1|63914.8|63900.4|63904|63889.5|288
1622833500000|2021-06-04 19:05:00|63910|63900|63917.6|63897.6|63918.2|63903|63909|63894.8|222
1622833800000|2021-06-04 19:10:00|63917.7|63897.7|63915.1|63905.1|63920.9|63905.5|63909.6|63894.5|318
1622834100000|2021-06-04 19:15:00|63915|63905|63918.4|63898.4|63921|63906.1|63912.4|63897.2|332
1622834400000|2021-06-04 19:20:00|63918.6|63898.6|63904.3|63894.3|63919.4|63904.3|63904.1|63889.9|279
1622834700000|2021-06-04 19:25:00|63904.4|63894.4|63904|63894|63911.2|63896.4|63902.2|63887.2|333
1622835000000|2021-06-04 19:30:00|63903.9|63893.9|63903.3|63893.3|63909.1|63894.2|63903.2|63888.8|144
1622835300000|2021-06-04 19:35:00|63903.6|63893.6|63904.1|63894.1|63904.8|63894.8|63903.2|63893.2|156
1622835600000|2021-06-04 19:40:00|63903.9|63893.9|63902.3|63892.3|63908.8|63894.4|63902.2|63887|204
1622835900000|2021-06-04 19:45:00|63902.4|63892.4|63907|63887|63907.8|63892.4|63899.1|63884.1|232
1622836200000|2021-06-04 19:50:00|63907.1|63887.1|63902.2|63892.2|63907.4|63892.2|63900.1|63883.9|204
1622836500000|2021-06-04 19:55:00|63907.1|63887.1|63901|63891|63907.1|63892.3|63899.9|63884.9|260
1622836800000|2021-06-04 20:00:00|63900.3|63890.3|63899|63889|63906.3|63891|63898.7|63883.4|178
1622837100000|2021-06-04 20:05:00|63899.2|63889.2|63898.7|63888.7|63903.8|63889.4|63898.5|63883.7|118
1622837400000|2021-06-04 20:10:00|63898.8|63888.8|63903.1|63883.1|63904|63889.2|63898.5|63883.1|122
1622837700000|2021-06-04 20:15:00|63903.8|63883.8|63903.7|63883.7|63904.2|63888.8|63898.4|63883.2|120
1622838000000|2021-06-04 20:20:00|63903.6|63883.6|63903.1|63883.1|63904|63888.7|63894|63878.8|152
1622838300000|2021-06-04 20:25:00|63903.2|63883.2|63899.6|63879.6|63904.2|63889|63894.6|63879.1|195
1622838600000|2021-06-04 20:30:00|63899.5|63879.5|63899.2|63879.2|63900|63880|63898.9|63878.9|131
1622838900000|2021-06-04 20:35:00|63899.5|63879.5|63899.7|63879.7|63900.3|63884.2|63894.2|63877.6|148
1622839200000|2021-06-04 20:40:00|63899.8|63879.8|63899.6|63879.6|63900.2|63880.2|63899.2|63879.2|94
1622839500000|2021-06-04 20:45:00|63900.2|63880.2|63899.9|63879.9|63901|63881|63898.3|63878.3|90
1622839800000|2021-06-04 20:50:00|63899.7|63879.7|63913.6|63893.6|63921|63901|63899.7|63879.7|202
1622840100000|2021-06-04 20:55:00|63913.8|63893.8|63912.5|63892.5|63921.2|63901.2|63910.3|63890.3|81
1623009600000|2021-06-06 20:00:00|63914|63892|63921|63899|63921|63899|63914|63892|2
1623009900000|2021-06-06 20:05:00|63947.3|63872.7|63931|63909|63947.3|63914.2|63919.7|63872.7|20
1623010200000|2021-06-06 20:10:00|63931.1|63909.1|63930.8|63908.8|63931.1|63909.1|63930.8|63908.8|2
1623010800000|2021-06-06 20:20:00|63913.8|63891.8|63920.9|63898.9|63920.9|63898.9|63913.8|63891.8|2
1623011400000|2021-06-06 20:30:00|63913.8|63891.8|63913.8|63891.8|63913.8|63891.8|63913.8|63891.8|1
1623011700000|2021-06-06 20:35:00|63900.4|63878.4|63900.4|63878.4|63900.4|63878.4|63900.4|63878.4|1
1623012000000|2021-06-06 20:40:00|63913.8|63891.8|63913.8|63891.8|63913.8|63891.8|63913.8|63891.8|1
1623012300000|2021-06-06 20:45:00|63924.5|63902.5|63924.5|63902.5|63924.5|63902.5|63924.5|63902.5|1
1623012900000|2021-06-06 20:55:00|63903.3|63881.3|63916|63894|63924.5|63902.5|63902.9|63880.9|17
1623013200000|2021-06-06 21:00:00|63922.9|63900.9|63928.5|63906.5|63958|63906.5|63903.9|63838|43
1623013500000|2021-06-06 21:05:00|63916.3|63894.3|63927.6|63905.6|63953.5|63908.9|63910.8|63861.6|68
1623013800000|2021-06-06 21:10:00|63927.7|63905.7|63926.9|63904.9|63927.7|63905.7|63915.4|63893.4|82
1623014100000|2021-06-06 21:15:00|63925.1|63903.1|63928.6|63906.6|63929|63907|63918.2|63896.2|81
1623014400000|2021-06-06 21:20:00|63926.7|63904.7|63925.5|63903.5|63929|63907|63925.5|63903.5|75
1623014700000|2021-06-06 21:25:00|63928.9|63906.9|63925.5|63903.5|63929|63907|63925.4|63903.4|69
1623015000000|2021-06-06 21:30:00|63925.8|63903.8|63924.2|63902.2|63962.9|63906.5|63913.6|63858.8|86
1623015300000|2021-06-06 21:35:00|63922.9|63900.9|63931.1|63909.1|63931.1|63909.1|63921.7|63899.7|62
1623015600000|2021-06-06 21:40:00|63921.8|63899.8|63927.8|63905.8|63931.1|63909.1|63921.8|63899.8|67
1623015900000|2021-06-06 21:45:00|63922.9|63900.9|63943.3|63881.4|63944.9|63900.9|63922.9|63877.2|78
1623016200000|2021-06-06 21:50:00|63945.3|63883.8|63943.3|63884.8|63945.3|63888.7|63942.5|63878.9|78
1623016500000|2021-06-06 21:55:00|63944.4|63881.4|63940|63880.2|63944.4|63888.7|63932.8|63878.9|82
1623016800000|2021-06-06 22:00:00|63935.7|63866.6|63942|63880.4|63949.4|63884.9|63925.3|63844.3|305
1623017100000|2021-06-06 22:05:00|63941.9|63880.1|63935.3|63884.7|63943.8|63887.7|63932.8|63872.7|174
1623017400000|2021-06-06 22:10:00|63934.2|63885.8|63934.4|63889.3|63956|63892.9|63931.3|63870.8|206
1623017700000|2021-06-06 22:15:00|63933.9|63891.2|63928|63893.7|63940.9|63903.6|63923.6|63889.6|211
1623018000000|2021-06-06 22:20:00|63928.1|63893.5|63928.9|63897.8|63937.5|63902.4|63921.8|63889.4|175
1623018300000|2021-06-06 22:25:00|63929.2|63897.3|63930.1|63897.6|63934.9|63903.7|63923.6|63889.5|158
1623018600000|2021-06-06 22:30:00|63929.9|63897.4|63927.9|63894.2|63930.9|63903.8|63920.7|63888.6|213
1623018900000|2021-06-06 22:35:00|63929.1|63896.6|63927.3|63896.8|63929.1|63901.8|63920.6|63888.6|163
1623019200000|2021-06-06 22:40:00|63926.5|63891.7|63927.3|63887.9|63931.1|63901.8|63919.9|63881.7|247
1623019500000|2021-06-06 22:45:00|63927.2|63887.8|63931.1|63887.7|63933.3|63893.4|63924|63882.6|202
1623019800000|2021-06-06 22:50:00|63931.2|63887.3|63928.2|63887.6|63932.1|63898.5|63918.5|63883.8|173
1623020100000|2021-06-06 22:55:00|63928.6|63887.7|63925.1|63888.4|63930.9|63889|63925.1|63883.3|174
1623020400000|2021-06-06 23:00:00|63926.3|63888.3|63912.1|63892.1|63929.5|63897.7|63911.9|63885.7|444
1623020700000|2021-06-06 23:05:00|63911.9|63891.9|63910.6|63890.6|63913.1|63893.1|63908.7|63888.7|450
1623021000000|2021-06-06 23:10:00|63910.7|63890.7|63909.6|63889.6|63911.5|63891.5|63908|63888|387
1623021300000|2021-06-06 23:15:00|63909.5|63889.5|63908.2|63888.2|63910.9|63890.9|63905|63885|501
1623021600000|2021-06-06 23:20:00|63911.8|63891.8|63929.4|63909.4|63931.7|63911.7|63908.3|63888.3|475
1623021900000|2021-06-06 23:25:00|63929.5|63909.5|63931.1|63911.1|63933.8|63913.8|63928.1|63908.1|269
1623022200000|2021-06-06 23:30:00|63931.3|63911.3|63929.9|63909.9|63934.5|63914.5|63926.7|63906.7|275
1623022500000|2021-06-06 23:35:00|63930.5|63910.5|63930.3|63910.3|63932.6|63912.6|63926.8|63906.8|198
1623022800000|2021-06-06 23:40:00|63930.1|63910.1|63929.4|63909.4|63932.8|63912.8|63924.5|63904.5|204
1623023100000|2021-06-06 23:45:00|63931.2|63911.2|63933|63913|63934.8|63914.8|63929.9|63909.9|354
1623023400000|2021-06-06 23:50:00|63933.1|63913.1|63932.8|63912.8|63934.1|63914.1|63929.1|63909.1|296
1623023700000|2021-06-06 23:55:00|63933.9|63913.9|63930.9|63910.9|63933.9|63913.9|63929.1|63909.1|315
1623024000000|2021-06-07 00:00:00|63931.6|63911.6|63929.7|63909.7|63935.6|63915.6|63927.4|63907.4|321
1623024300000|2021-06-07 00:05:00|63929.5|63909.5|63900.8|63880.8|63931.4|63911.4|63897|63877|541
1623024600000|2021-06-07 00:10:00|63900.6|63880.6|63897.8|63877.8|63901.5|63881.5|63890.2|63870.2|516
1623024900000|2021-06-07 00:15:00|63897.7|63877.7|63894.7|63874.7|63898|63878|63894.2|63874.2|359
1623025200000|2021-06-07 00:20:00|63894.9|63874.9|63896.3|63876.3|63900.4|63880.4|63893.3|63873.3|476
1623025500000|2021-06-07 00:25:00|63896.4|63876.4|63901.7|63881.7|63904|63884|63893|63873|429
1623025800000|2021-06-07 00:30:00|63901.6|63881.6|63893.1|63873.1|63902.5|63882.5|63893|63873|346
1623026100000|2021-06-07 00:35:00|63894.4|63874.4|63897.2|63877.2|63898.5|63878.5|63894.1|63874.1|243
1623026400000|2021-06-07 00:40:00|63897.4|63877.4|63901.9|63881.9|63902.4|63882.4|63894.8|63874.8|323
1623026700000|2021-06-07 00:45:00|63902|63882|63902.2|63882.2|63913.1|63893.1|63896|63876|494
1623027000000|2021-06-07 00:50:00|63902.1|63882.1|63914.4|63894.4|63914.9|63894.9|63901.3|63881.3|433
1623027300000|2021-06-07 00:55:00|63914.8|63894.8|63932.5|63912.5|63934.5|63914.5|63914.2|63894.2|500
1623027600000|2021-06-07 01:00:00|63932.9|63912.9|63941.1|63921.1|63948.2|63932.5|63931.6|63911.6|767
1623027900000|2021-06-07 01:05:00|63941.2|63921.2|63943.3|63923.3|63949.1|63933.9|63934.2|63917.4|648
1623028200000|2021-06-07 01:10:00|63943.1|63923.1|63934.4|63914.4|63944.9|63927.4|63931.3|63911.3|714
1623028500000|2021-06-07 01:15:00|63934.8|63914.8|63932.7|63912.7|63941.8|63927.1|63925.9|63905.9|628
1623028800000|2021-06-07 01:20:00|63932|63912|63924.8|63904.8|63933.6|63914.3|63922.9|63902.9|629
1623029100000|2021-06-07 01:25:00|63924.9|63904.9|63919.4|63899.4|63925.6|63907.6|63908.2|63892.9|660
1623029400000|2021-06-07 01:30:00|63919.6|63899.6|63944.7|63934.7|63954.3|63939.3|63917.9|63897.9|776
1623029700000|2021-06-07 01:35:00|63944.2|63934.2|63945.8|63935.8|63949.7|63936|63937.9|63927.4|614
1623030000000|2021-06-07 01:40:00|63946.5|63936.5|63942.1|63932.1|63957.4|63943.4|63940.9|63929.4|651
1623030300000|2021-06-07 01:45:00|63943|63933|63941.1|63931.1|63953.4|63943.4|63937.8|63924.1|587
1623030600000|2021-06-07 01:50:00|63941|63931|63943.9|63933.9|63947.3|63934.3|63928.8|63918.8|549
1623030900000|2021-06-07 01:55:00|63943.8|63933.8|63975.1|63955.1|63975.2|63961.1|63943.3|63933.3|718
1623031200000|2021-06-07 02:00:00|63975.3|63955.3|63982.1|63972.1|63983.6|63972.3|63963|63950.5|713
1623031500000|2021-06-07 02:05:00|63981.7|63971.7|63981.3|63971.3|63994.4|63984.4|63980.8|63970.8|667
1623031800000|2021-06-07 02:10:00|63981.5|63971.5|63984.3|63974.3|63986.3|63976.3|63980.9|63970.9|616
1623032100000|2021-06-07 02:15:00|63984.4|63974.4|63969.8|63959.8|63985.7|63975.7|63968.6|63957.7|640
1623032400000|2021-06-07 02:20:00|63970.2|63960.2|63973.8|63963.8|63978.7|63964.5|63964.9|63954.6|580
1623032700000|2021-06-07 02:25:00|63973.9|63963.9|63970.8|63960.8|63973.9|63963.9|63967|63957|522
1623033000000|2021-06-07 02:30:00|63970.7|63960.7|63975.5|63965.5|63980|63970|63968.2|63958.2|601
1623033300000|2021-06-07 02:35:00|63974.4|63964.4|63967.3|63957.3|63976.1|63966.1|63962|63952|499
1623033600000|2021-06-07 02:40:00|63967.2|63957.2|63972|63962|63973.9|63963.9|63964.7|63954.7|584
1623033900000|2021-06-07 02:45:00|63972.1|63962.1|63975.4|63965.4|63977.8|63967.8|63971.4|63961.4|536
1623034200000|2021-06-07 02:50:00|63975.6|63965.6|63976.5|63966.5|63979.9|63969.9|63973.8|63963.8|539
1623034500000|2021-06-07 02:55:00|63976.7|63966.7|63985.6|63975.6|63986|63976|63975.8|63965.8|602
1623034800000|2021-06-07 03:00:00|63985.5|63975.5|63967.3|63957.3|63992.8|63982.8|63964.9|63954.9|732
1623035100000|2021-06-07 03:05:00|63967.6|63957.6|63969.8|63959.8|63985.8|63969.6|63967.4|63957.4|531
1623035400000|2021-06-07 03:10:00|63969.5|63959.5|63969.7|63959.7|63975.8|63965.8|63965.4|63955.4|521
1623035700000|2021-06-07 03:15:00|63970.1|63960.1|63972.2|63962.2|63973.6|63963.6|63966.7|63956.7|563
1623036000000|2021-06-07 03:20:00|63972|63962|63988.9|63978.9|63989|63979|63972|63962|510
1623036300000|2021-06-07 03:25:00|63988.6|63978.6|63981.4|63971.4|63990.2|63980.2|63977.7|63967.7|535
1623036600000|2021-06-07 03:30:00|63981.5|63971.5|63978|63968|63982.2|63972.2|63977.8|63967.8|336
1623036900000|2021-06-07 03:35:00|63978.1|63968.1|63981.4|63971.4|63982.7|63972.7|63973.5|63963.5|374
1623037200000|2021-06-07 03:40:00|63981.2|63971.2|63983.5|63973.5|63984.4|63974.4|63979.6|63969.6|364
1623037500000|2021-06-07 03:45:00|63983.1|63973.1|63983.4|63973.4|63986.5|63976.5|63982.2|63972.2|385
1623037800000|2021-06-07 03:50:00|63983.9|63973.9|63978.2|63968.2|63989|63975.8|63976.9|63966.9|359
1623038100000|2021-06-07 03:55:00|63978.3|63968.3|63978|63968|63986.5|63971.8|63977.6|63962.9|326
1623038400000|2021-06-07 04:00:00|63977.9|63967.9|63978.5|63968.5|63980.8|63970.8|63976.5|63966.5|284
1623038700000|2021-06-07 04:05:00|63978.4|63968.4|63977|63967|63978.4|63968.4|63976.1|63966.1|316
1623039000000|2021-06-07 04:10:00|63976.8|63966.8|63974.7|63964.7|63981.8|63971.8|63973.9|63959.4|430
1623039300000|2021-06-07 04:15:00|63974.5|63964.5|63973.4|63963.4|63976.8|63966.8|63971.3|63961.3|367
1623039600000|2021-06-07 04:20:00|63973.5|63963.5|63971.6|63961.6|63973.8|63963.8|63970.2|63960.2|288
1623039900000|2021-06-07 04:25:00|63971.5|63961.5|63971.9|63961.9|63973.2|63963.2|63970.9|63960.9|308
1623040200000|2021-06-07 04:30:00|63971.6|63961.6|63967|63957|63971.8|63961.8|63966.5|63956.5|308
1623040500000|2021-06-07 04:35:00|63967.3|63957.3|63966|63956|63968.3|63958.3|63964.7|63954.7|299
1623040800000|2021-06-07 04:40:00|63965.8|63955.8|63967.3|63957.3|63977.7|63962.8|63964.8|63954.8|327
1623041100000|2021-06-07 04:45:00|63967.4|63957.4|63966|63956|63969.1|63959.1|63965.7|63955.7|270
1623041400000|2021-06-07 04:50:00|63966.1|63956.1|63966.2|63956.2|63967.4|63957.4|63964.2|63954.2|249
1623041700000|2021-06-07 04:55:00|63966.3|63956.3|63970.9|63960.9|63972.7|63962.7|63964.1|63954.1|400
1623042000000|2021-06-07 05:00:00|63970.8|63960.8|63966.3|63956.3|63970.8|63960.8|63964.7|63954.7|392
1623042300000|2021-06-07 05:05:00|63965.8|63955.8|63967.4|63957.4|63968|63958|63964.8|63954.8|269
1623042600000|2021-06-07 05:10:00|63967.5|63957.5|63967.3|63957.3|63971.7|63961.7|63966.6|63956.6|342
1623042900000|2021-06-07 05:15:00|63967.4|63957.4|63973.6|63963.6|63974|63964|63967.1|63957.1|288
1623043200000|2021-06-07 05:20:00|63973.5|63963.5|63969.3|63959.3|63974.5|63964.5|63966.9|63956.9|292
1623043500000|2021-06-07 05:25:00|63969.4|63959.4|63973.8|63963.8|63974.3|63964.3|63969.2|63959.2|326
1623043800000|2021-06-07 05:30:00|63973.6|63963.6|63970.7|63960.7|63974.5|63964.5|63968.9|63958.9|411
1623044100000|2021-06-07 05:35:00|63970.8|63960.8|63972.7|63962.7|63977.3|63967.3|63970.3|63960.3|516
1623044400000|2021-06-07 05:40:00|63972.6|63962.6|63972.2|63962.2|63977.2|63967.2|63971.8|63961.8|509
1623044700000|2021-06-07 05:45:00|63972.1|63962.1|63973.7|63963.7|63976.1|63966.1|63970.7|63960.7|431
1623045000000|2021-06-07 05:50:00|63974.2|63964.2|63973.7|63963.7|63974.6|63964.6|63967.8|63957.8|458
1623045300000|2021-06-07 05:55:00|63974.1|63964.1|63974.4|63964.4|63976|63966|63969.4|63959.4|511
1623045600000|2021-06-07 06:00:00|63974.3|63964.3|63976.1|63966.1|63982.3|63972.3|63973.4|63963.4|678
1623045900000|2021-06-07 06:05:00|63976|63966|63976.8|63966.8|63979|63969|63969.4|63959.4|538
1623046200000|2021-06-07 06:10:00|63976.9|63966.9|63966.2|63956.2|63979.9|63969.9|63965.8|63955.8|531
1623046500000|2021-06-07 06:15:00|63966.3|63956.3|63969.5|63959.5|63972.7|63962.7|63964.2|63954.2|443
1623046800000|2021-06-07 06:20:00|63969.6|63959.6|63979.1|63969.1|63981.1|63971.1|63969.6|63959.6|387
1623047100000|2021-06-07 06:25:00|63979|63969|63981.7|63971.7|63982|63972|63976.6|63966.6|469
1623047400000|2021-06-07 06:30:00|63982.1|63972.1|63989.1|63979.1|63993.3|63983.3|63980.9|63970.9|568
1623047700000|2021-06-07 06:35:00|63989.3|63979.3|63988.1|63978.1|63990|63980|63982|63972|563
1623048000000|2021-06-07 06:40:00|63988.2|63978.2|63987.4|63977.4|63993.4|63983.4|63987.1|63977.1|516
1623048300000|2021-06-07 06:45:00|63987.5|63977.5|63986.8|63976.8|63991.1|63981.1|63985.5|63975.5|552
1623048600000|2021-06-07 06:50:00|63986.9|63976.9|63987.2|63977.2|63988.4|63978.4|63980.2|63970.2|635
1623048900000|2021-06-07 06:55:00|63987.1|63977.1|63983.9|63973.9|63993.1|63983.1|63983.7|63973.7|670
1623049200000|2021-06-07 07:00:00|63983.8|63973.8|63985|63975|63988.6|63978.6|63978.3|63968.3|564
1623049500000|2021-06-07 07:05:00|63984.9|63974.9|63997.8|63987.8|63998.5|63988.5|63984.6|63974.6|569
1623049800000|2021-06-07 07:10:00|63998|63988|63997.1|63987.1|63998|63988|63986.8|63976.8|647
1623050100000|2021-06-07 07:15:00|63997|63987|63995.6|63985.6|63999.5|63989.5|63993.9|63983.9|541
1623050400000|2021-06-07 07:20:00|63995.7|63985.7|63973.7|63963.7|63996.7|63986.7|63973|63963|594
1623050700000|2021-06-07 07:25:00|63973.5|63963.5|63961.2|63951.2|63975.8|63965.8|63956.7|63946.7|675
1623051000000|2021-06-07 07:30:00|63961.1|63951.1|63963.1|63953.1|63969.2|63959.2|63958.6|63948.6|532
1623051300000|2021-06-07 07:35:00|63963|63953|63936.3|63926.3|63963.4|63953.4|63934.8|63924.8|619
1623051600000|2021-06-07 07:40:00|63935.7|63925.7|63947.4|63937.4|63948.3|63938.3|63935.3|63925.3|679
1623051900000|2021-06-07 07:45:00|63948.2|63938.2|63925.2|63915.2|63950.4|63940.4|63924.8|63914.8|684
1623052200000|2021-06-07 07:50:00|63923.9|63913.9|63922.9|63912.9|63937.5|63927.5|63920.3|63910.3|568
1623052500000|2021-06-07 07:55:00|63921.1|63911.1|63917.9|63907.9|63921.7|63911.7|63911.3|63901.3|609
1623052800000|2021-06-07 08:00:00|63917.6|63907.6|63920.8|63910.8|63922.1|63912.1|63917.4|63907.4|532
1623053100000|2021-06-07 08:05:00|63920.9|63910.9|63934.7|63924.7|63938.7|63928.7|63920.7|63910.7|756
1623053400000|2021-06-07 08:10:00|63934.5|63924.5|63933|63923|63940.3|63930.3|63930.4|63920.4|512
1623053700000|2021-06-07 08:15:00|63933.2|63923.2|63926.1|63916.1|63935.1|63925.1|63925.3|63915.3|527
1623054000000|2021-06-07 08:20:00|63925.9|63915.9|63931.8|63921.8|63933.7|63923.7|63920.6|63910.6|539
1623054300000|2021-06-07 08:25:00|63931.7|63921.7|63938.8|63928.8|63943|63933|63929.3|63919.3|530
1623054600000|2021-06-07 08:30:00|63938.6|63928.6|63934.1|63924.1|63939.1|63929.1|63930.5|63920.5|558
1623054900000|2021-06-07 08:35:00|63934.2|63924.2|63935.3|63925.3|63938.5|63928.5|63928.5|63918.5|457
1623055200000|2021-06-07 08:40:00|63935.2|63925.2|63935|63925|63937.7|63927.7|63930.7|63920.7|412
1623055500000|2021-06-07 08:45:00|63935.1|63925.1|63934.4|63924.4|63938|63928|63931.5|63921.5|501
1623055800000|2021-06-07 08:50:00|63934.3|63924.3|63930.3|63920.3|63934.7|63924.7|63928.9|63918.9|526
1623056100000|2021-06-07 08:55:00|63930.4|63920.4|63933.9|63923.9|63936.9|63926.9|63929.8|63919.8|580
1623056400000|2021-06-07 09:00:00|63933.4|63923.4|63936.4|63926.4|63939.4|63929.4|63932.9|63922.9|537
1623056700000|2021-06-07 09:05:00|63935.8|63925.8|63943.1|63933.1|63944.1|63934.1|63935.4|63921.8|501
1623057000000|2021-06-07 09:10:00|63942.9|63932.9|63944.5|63934.5|63948.5|63938.5|63942|63932|534
1623057300000|2021-06-07 09:15:00|63944.8|63934.8|63943.3|63933.3|63946.3|63936.3|63942.2|63932.2|469
1623057600000|2021-06-07 09:20:00|63943.2|63933.2|63945.5|63935.5|63947|63937|63938.5|63928.5|520
1623057900000|2021-06-07 09:25:00|63945.4|63935.4|63951.6|63941.6|63953.5|63943.5|63942.4|63932.4|578
1623058200000|2021-06-07 09:30:00|63951.5|63941.5|63944.6|63934.6|63952.1|63942.1|63941.7|63931.7|551
1623058500000|2021-06-07 09:35:00|63944.4|63934.4|63946.1|63936.1|63947.2|63937.2|63941.8|63931.8|559
1623058800000|2021-06-07 09:40:00|63946.2|63936.2|63947.6|63937.6|63949.7|63939.7|63942.8|63932.8|475
1623059100000|2021-06-07 09:45:00|63947.7|63937.7|63947.8|63937.8|63952.1|63942.1|63946.7|63936.7|546
1623059400000|2021-06-07 09:50:00|63947.9|63937.9|63947.1|63937.1|63948.6|63938.6|63944.2|63934.2|373
1623059700000|2021-06-07 09:55:00|63947.2|63937.2|63948.1|63938.1|63949|63939|63942.8|63932.8|373
1623060000000|2021-06-07 10:00:00|63947.9|63937.9|63957|63947|63958.6|63948.6|63946.5|63936.5|402
1623060300000|2021-06-07 10:05:00|63956.6|63946.6|63959.3|63949.3|63964.6|63954.6|63953.7|63943.7|384
1623060600000|2021-06-07 10:10:00|63959.5|63949.5|63956.6|63946.6|63962.3|63952.3|63954.6|63944.6|295
1623060900000|2021-06-07 10:15:00|63956.7|63946.7|63965.1|63955.1|63966.6|63956.6|63956.3|63946.3|292
1623061200000|2021-06-07 10:20:00|63965.2|63955.2|63962.7|63952.7|63966.9|63956.9|63961.4|63951.4|327
1623061500000|2021-06-07 10:25:00|63962.8|63952.8|63968.9|63958.9|63972|63962|63962.3|63952.3|451
1623061800000|2021-06-07 10:30:00|63968.8|63958.8|63964.8|63954.8|63970.6|63960.6|63962.1|63952.1|462
1623062100000|2021-06-07 10:35:00|63964.7|63954.7|63962.8|63952.8|63968|63958|63962.6|63952.6|453
1623062400000|2021-06-07 10:40:00|63962.9|63952.9|63958.3|63948.3|63963.3|63953.3|63956.8|63946.8|386
1623062700000|2021-06-07 10:45:00|63958.2|63948.2|63957.3|63947.3|63960.1|63950.1|63956.7|63946.7|357
1623063000000|2021-06-07 10:50:00|63957.2|63947.2|63960.6|63950.6|63961.1|63951.1|63956|63946|443
1623063300000|2021-06-07 10:55:00|63960.5|63950.5|63967.7|63957.7|63968|63958|63959.5|63949.5|401
1623063600000|2021-06-07 11:00:00|63968|63958|63966|63956|63969.2|63959.2|63965.3|63955.3|357
1623063900000|2021-06-07 11:05:00|63965.9|63955.9|63964.7|63954.7|63967.1|63957.1|63961.9|63951.9|368
1623064200000|2021-06-07 11:10:00|63964.9|63954.9|63967.3|63957.3|63968.2|63958.2|63962.1|63952.1|389
1623064500000|2021-06-07 11:15:00|63967.1|63957.1|63965.1|63955.1|63968.9|63958.9|63965|63955|336
1623064800000|2021-06-07 11:20:00|63964.4|63954.4|63965.7|63955.7|63965.7|63955.7|63961.2|63951.2|343
1623065100000|2021-06-07 11:25:00|63965.6|63955.6|63964|63954|63968.3|63958.3|63963.8|63953.8|358
1623065400000|2021-06-07 11:30:00|63963.8|63953.8|63946|63936|63963.8|63953.8|63942.5|63928|709
1623065700000|2021-06-07 11:35:00|63945.7|63935.7|63950.4|63940.4|63953.9|63943.9|63944.4|63934.4|534
1623066000000|2021-06-07 11:40:00|63950.3|63940.3|63949.2|63939.2|63951.4|63941.4|63944.3|63934.3|419
1623066300000|2021-06-07 11:45:00|63949.1|63939.1|63940.8|63930.8|63949.5|63939.5|63940.5|63930.5|415
1623066600000|2021-06-07 11:50:00|63940.9|63930.9|63937.3|63927.3|63943.4|63933.4|63935.2|63925.2|391
1623066900000|2021-06-07 11:55:00|63937.1|63927.1|63931.5|63921.5|63939.1|63929.1|63929.1|63919.1|471
1623067200000|2021-06-07 12:00:00|63931.2|63921.2|63938.2|63928.2|63941.1|63931.1|63930.8|63920.8|552
1623067500000|2021-06-07 12:05:00|63938.4|63928.4|63942.7|63932.7|63944.2|63934.2|63935.9|63925.9|501
1623067800000|2021-06-07 12:10:00|63942.8|63932.8|63947.9|63937.9|63951.9|63941.9|63942.8|63932.8|464
1623068100000|2021-06-07 12:15:00|63948|63938|63943.9|63933.9|63948|63938|63943|63933|396
1623068400000|2021-06-07 12:20:00|63943.6|63933.6|63936.8|63926.8|63948.1|63938.1|63933.4|63923.4|423
1623068700000|2021-06-07 12:25:00|63936.9|63926.9|63931.3|63921.3|63938.9|63928.9|63930.9|63920.9|400
1623069000000|2021-06-07 12:30:00|63931.2|63921.2|63936.3|63926.3|63941|63929|63926.1|63916.1|567
1623069300000|2021-06-07 12:35:00|63936|63926|63932.2|63922.2|63939.2|63926.6|63929.8|63918.8|497
1623069600000|2021-06-07 12:40:00|63932|63922|63944.5|63934.5|63951|63936.6|63931.8|63917.8|469
1623069900000|2021-06-07 12:45:00|63944.4|63934.4|63942.1|63932.1|63947.9|63937.3|63941.4|63927.9|470
1623070200000|2021-06-07 12:50:00|63942.2|63932.2|63936.2|63926.2|63947.4|63935.5|63935|63925|585
1623070500000|2021-06-07 12:55:00|63936.5|63926.5|63938.2|63928.2|63950.8|63937.9|63935.3|63925.3|652
1623070800000|2021-06-07 13:00:00|63937.9|63927.9|63948.5|63938.5|63949.9|63939.9|63937.1|63924.6|699
1623071100000|2021-06-07 13:05:00|63948.6|63938.6|63950.3|63940.3|63950.9|63940.9|63945.9|63935.9|490
1623071400000|2021-06-07 13:10:00|63950.1|63940.1|63951.9|63941.9|63952.4|63942.4|63943.5|63933.5|583
1623071700000|2021-06-07 13:15:00|63951.7|63941.7|63954.8|63944.8|63955.5|63945.5|63949.8|63939.8|617
1623072000000|2021-06-07 13:20:00|63954.9|63944.9|63951.6|63941.6|63954.9|63944.9|63949.4|63939.4|572
1623072300000|2021-06-07 13:25:00|63951.8|63941.8|63954.1|63944.1|63954.5|63944.5|63949.8|63939.8|489
1623072600000|2021-06-07 13:30:00|63953.7|63943.7|63956.6|63946.6|63965.7|63955.7|63948.7|63938.7|631
1623072900000|2021-06-07 13:35:00|63955.9|63945.9|63969.8|63959.8|63972|63959.8|63949.7|63939.7|620
1623073200000|2021-06-07 13:40:00|63971.6|63961.6|63985.9|63975.9|63987.6|63977.6|63967.3|63957.3|735
1623073500000|2021-06-07 13:45:00|63986|63976|63983|63973|63990.3|63980.3|63980|63970|795
1623073800000|2021-06-07 13:50:00|63983.3|63973.3|63983|63973|63994.1|63983.4|63981.8|63971.8|782
1623074100000|2021-06-07 13:55:00|63982.8|63972.8|63967.6|63957.6|63987.2|63974.8|63967.6|63957.6|758
1623074400000|2021-06-07 14:00:00|63967.3|63957.3|63973.3|63963.3|63988.4|63978.4|63967|63957|738
1623074700000|2021-06-07 14:05:00|63973.6|63963.6|63966.8|63956.8|63978.4|63968.4|63960.6|63949.7|615
1623075000000|2021-06-07 14:10:00|63966.7|63956.7|63961.1|63951.1|63969.6|63959.6|63956.6|63946.1|612
1623075300000|2021-06-07 14:15:00|63960.9|63950.9|63969.6|63959.6|63971|63961|63956.5|63946.5|631
1623075600000|2021-06-07 14:20:00|63969.8|63959.8|63967.2|63957.2|63969.8|63959.8|63961.4|63951.4|653
1623075900000|2021-06-07 14:25:00|63967.1|63957.1|63960.3|63950.3|63973.8|63963.8|63959.3|63949.3|549
1623076200000|2021-06-07 14:30:00|63959.8|63949.8|63956.5|63946.5|63967|63957|63952.7|63942.7|807
1623076500000|2021-06-07 14:35:00|63956.3|63946.3|63958.9|63948.9|63960|63950|63952.6|63942.6|674
1623076800000|2021-06-07 14:40:00|63959|63949|63948.2|63938.2|63959.1|63949.1|63947.2|63937.2|727
1623077100000|2021-06-07 14:45:00|63948.4|63938.4|63945.5|63935.5|63949.4|63939.4|63943.8|63933.8|704
1623077400000|2021-06-07 14:50:00|63945.4|63935.4|63947.3|63937.3|63951|63939.6|63941.4|63930.6|680
1623077700000|2021-06-07 14:55:00|63947.4|63937.4|63948.9|63938.9|63952|63942|63942.2|63932.2|748
1623078000000|2021-06-07 15:00:00|63948.3|63938.3|63956|63946|63959.1|63949.1|63948.3|63938.3|603
1623078300000|2021-06-07 15:05:00|63956.1|63946.1|63949.3|63939.3|63957.2|63947.2|63947.3|63937.3|581
1623078600000|2021-06-07 15:10:00|63949.2|63939.2|63948.7|63938.7|63949.3|63939.3|63943.8|63933.8|495
1623078900000|2021-06-07 15:15:00|63948.4|63938.4|63946.2|63936.2|63951.3|63941.3|63945.1|63935.1|624
1623079200000|2021-06-07 15:20:00|63946.3|63936.3|63947|63937|63948.5|63938.5|63944.2|63934.2|453
1623079500000|2021-06-07 15:25:00|63946.9|63936.9|63940.7|63930.7|63946.9|63936.9|63940.6|63930.6|577
1623079800000|2021-06-07 15:30:00|63940.8|63930.8|63937.6|63927.6|63943.9|63933.9|63935.8|63925.8|548
1623080100000|2021-06-07 15:35:00|63937.8|63927.8|63942.5|63932.5|63942.9|63932.9|63936.7|63926.7|465
1623080400000|2021-06-07 15:40:00|63942.2|63932.2|63947.4|63937.4|63948.4|63938.4|63942.2|63932.2|514
1623080700000|2021-06-07 15:45:00|63947|63937|63935.5|63925.5|63947.4|63937.4|63935.2|63925.2|503
1623081000000|2021-06-07 15:50:00|63935.6|63925.6|63927.1|63917.1|63935.6|63925.6|63924.9|63914.9|547
1623081300000|2021-06-07 15:55:00|63927|63917|63908.4|63898.4|63927.2|63917.2|63908.2|63898.2|529
1623081600000|2021-06-07 16:00:00|63908.3|63898.3|63896.3|63886.3|63908.3|63898.3|63893.4|63883.4|581
1623081900000|2021-06-07 16:05:00|63896.1|63886.1|63900.3|63890.3|63901.6|63891.6|63894.6|63884.6|480
1623082200000|2021-06-07 16:10:00|63900.4|63890.4|63900.1|63890.1|63903.4|63893.4|63898.8|63888.8|413
1623082500000|2021-06-07 16:15:00|63899.8|63889.8|63893.9|63883.9|63901|63891|63893.3|63879.8|388
1623082800000|2021-06-07 16:20:00|63894|63884|63892.4|63882.4|63894.7|63884.7|63890.1|63880.1|342
1623083100000|2021-06-07 16:25:00|63892.3|63882.3|63885.1|63875.1|63894|63884|63882.4|63872.4|382
1623083400000|2021-06-07 16:30:00|63885|63875|63889.2|63879.2|63889.2|63879.2|63875.9|63865.9|476
1623083700000|2021-06-07 16:35:00|63889.1|63879.1|63888.8|63878.8|63889.9|63879.9|63884.8|63874.8|296
1623084000000|2021-06-07 16:40:00|63888.7|63878.7|63884.7|63874.7|63889.1|63879.1|63879.7|63869.7|441
1623084300000|2021-06-07 16:45:00|63884.6|63874.6|63879.7|63869.7|63889.6|63879.6|63878.7|63868.7|328
1623084600000|2021-06-07 16:50:00|63879.5|63869.5|63879.6|63869.6|63881.5|63871.5|63877|63867|352
1623084900000|2021-06-07 16:55:00|63880.1|63870.1|63880.1|63870.1|63881.9|63871.9|63879.1|63869.1|312
1623085200000|2021-06-07 17:00:00|63879.7|63869.7|63886.4|63876.4|63887.1|63877.1|63879|63869|392
1623085500000|2021-06-07 17:05:00|63886.5|63876.5|63882.5|63872.5|63887.1|63877.1|63881.9|63871.9|282
1623085800000|2021-06-07 17:10:00|63882.6|63872.6|63877.4|63867.4|63882.6|63872.6|63875.6|63865.6|363
1623086100000|2021-06-07 17:15:00|63877.3|63867.3|63878.6|63868.6|63884.4|63872.4|63877|63863.5|357
1623086400000|2021-06-07 17:20:00|63878.7|63868.7|63875.8|63865.8|63880.4|63870.4|63875|63865|240
1623086700000|2021-06-07 17:25:00|63875.7|63865.7|63876|63866|63876.8|63866.8|63875.3|63865.3|284
1623087000000|2021-06-07 17:30:00|63875.7|63865.7|63871.9|63861.9|63877.2|63867.2|63870.9|63860.9|327
1623087300000|2021-06-07 17:35:00|63872|63862|63879.6|63869.6|63880.2|63870.2|63871.7|63861.7|303
1623087600000|2021-06-07 17:40:00|63878.9|63868.9|63876.3|63866.3|63879.6|63869.6|63876.1|63866.1|215
1623087900000|2021-06-07 17:45:00|63876.2|63866.2|63865.4|63855.4|63878.2|63868.2|63864.8|63854.8|315
1623088200000|2021-06-07 17:50:00|63865.7|63855.7|63861|63851|63866.5|63856.5|63860.5|63850.5|267
1623088500000|2021-06-07 17:55:00|63861.1|63851.1|63859|63849|63865.1|63855.1|63856.2|63846.2|314
1623088800000|2021-06-07 18:00:00|63858.8|63848.8|63859.4|63849.4|63861.8|63851.8|63856.8|63846.8|349
1623089100000|2021-06-07 18:05:00|63860.1|63850.1|63855|63845|63861.2|63851.2|63854.3|63844.3|423
1623089400000|2021-06-07 18:10:00|63854.9|63844.9|63856.1|63846.1|63857.8|63847.8|63854.2|63844.2|363
1623089700000|2021-06-07 18:15:00|63856.2|63846.2|63854.8|63844.8|63860.6|63850.6|63853.9|63843.9|386
1623090000000|2021-06-07 18:20:00|63854.6|63844.6|63856.3|63846.3|63857.3|63847.3|63854|63844|324
1623090300000|2021-06-07 18:25:00|63856.8|63846.8|63857.1|63847.1|63862|63848.8|63855.7|63841.9|304
1623090600000|2021-06-07 18:30:00|63857.2|63847.2|63856.4|63846.4|63858.4|63848.4|63855.8|63845.8|296
1623090900000|2021-06-07 18:35:00|63856.5|63846.5|63859|63849|63859|63849|63855.7|63845.7|345
1623091200000|2021-06-07 18:40:00|63858.9|63848.9|63857.2|63847.2|63860.4|63850.4|63857|63847|337
1623091500000|2021-06-07 18:45:00|63857.3|63847.3|63857.3|63847.3|63858.1|63848.1|63856.8|63846.8|277
1623091800000|2021-06-07 18:50:00|63857.4|63847.4|63856.5|63846.5|63857.5|63847.5|63856.1|63846.1|250
1623092100000|2021-06-07 18:55:00|63856.6|63846.6|63857.8|63847.8|63858|63848|63856.1|63846.1|231
1623092400000|2021-06-07 19:00:00|63857.6|63847.6|63865.3|63855.3|63867.9|63855.5|63857.1|63847.1|294
1623092700000|2021-06-07 19:05:00|63865.5|63855.5|63867.3|63847.3|63867.4|63855.9|63862|63847.3|290
1623093000000|2021-06-07 19:10:00|63867.2|63847.2|63861.1|63851.1|63867.5|63852|63860.7|63846.2|251
1623093300000|2021-06-07 19:15:00|63861|63851|63861|63851|63861.8|63851.8|63860.7|63850.7|165
1623093600000|2021-06-07 19:20:00|63861.1|63851.1|63860.2|63850.2|63861.6|63851.6|63859.7|63849.7|189
1623093900000|2021-06-07 19:25:00|63860.3|63850.3|63859.5|63849.5|63860.7|63850.7|63859.1|63849.1|267
1623094200000|2021-06-07 19:30:00|63859.1|63849.1|63861.5|63851.5|63866.6|63852.2|63859|63846.2|167
1623094500000|2021-06-07 19:35:00|63861.7|63851.7|63870.7|63850.7|63871.3|63855.9|63861.7|63846.6|180
1623094800000|2021-06-07 19:40:00|63870.6|63850.6|63871.2|63851.2|63871.4|63856.2|63865|63850.2|191
1623095100000|2021-06-07 19:45:00|63871.4|63851.4|63867.8|63857.8|63872.5|63858.5|63867|63850.7|216
1623095400000|2021-06-07 19:50:00|63868|63858|63867|63847|63873|63858|63861.6|63846.6|173
1623095700000|2021-06-07 19:55:00|63866.9|63846.9|63859.1|63849.1|63866.9|63851.4|63858.3|63844.7|249
1623096000000|2021-06-07 20:00:00|63859.2|63849.2|63857.7|63847.7|63865.5|63850.3|63857.5|63843|164
1623096300000|2021-06-07 20:05:00|63858|63848|63858.4|63848.4|63865.1|63849.6|63857.2|63842.7|137
1623096600000|2021-06-07 20:10:00|63857.7|63847.7|63861|63841|63863.5|63849|63855.7|63840.4|142
1623096900000|2021-06-07 20:15:00|63860.9|63840.9|63866.8|63846.8|63871|63856.3|63857.2|63840.9|168
1623097200000|2021-06-07 20:20:00|63866.6|63846.6|63875.9|63855.9|63878.7|63860.9|63862.4|63846.4|189
1623097500000|2021-06-07 20:25:00|63876|63856|63876.5|63856.5|63876.5|63861.1|63870.7|63855.2|173
1623097800000|2021-06-07 20:30:00|63876.4|63856.4|63875.7|63855.7|63876.7|63861.1|63870.8|63854.3|144
1623098100000|2021-06-07 20:35:00|63875.6|63855.6|63876.4|63856.4|63877.1|63861.3|63870.4|63854.5|148
1623098400000|2021-06-07 20:40:00|63876.3|63856.3|63875.4|63855.4|63877.2|63857.2|63875|63855|155
1623098700000|2021-06-07 20:45:00|63875.2|63855.2|63875.4|63855.4|63876.1|63856.1|63874|63854|123
1623099000000|2021-06-07 20:50:00|63875.6|63855.6|63878.5|63858.5|63879.5|63859.5|63873.9|63853.9|161
1623099300000|2021-06-07 20:55:00|63878.3|63858.3|63898.4|63838.6|63898.7|63860.1|63871.1|63838.1|204
1623099600000|2021-06-07 21:00:00|63894.3|63838.5|63919|63841.1|63919.3|63841.9|63894.3|63834.6|65
1623099900000|2021-06-07 21:05:00|63908.4|63840.5|63910.6|63839.9|63924.5|63867.7|63896.2|63836.2|100
1623100200000|2021-06-07 21:10:00|63907.6|63841.5|63911.7|63853.7|63921.9|63862.4|63902|63838.2|122
1623100500000|2021-06-07 21:15:00|63908.5|63851.9|63910|63849.2|63912.1|63857.3|63907.3|63839.2|118
1623100800000|2021-06-07 21:20:00|63907.6|63848.5|63910.4|63844.8|63910.8|63857.7|63905.6|63838.1|107
1623101100000|2021-06-07 21:25:00|63910.3|63849.4|63910.6|63851.2|63911.8|63862.4|63907|63837.6|106
1623101400000|2021-06-07 21:30:00|63906.3|63850.5|63905.8|63852.2|63916.9|63856.4|63889|63844|157
1623101700000|2021-06-07 21:35:00|63905.3|63851.3|63905|63852.5|63907.8|63861.4|63892.1|63844.8|137
1623102000000|2021-06-07 21:40:00|63904.5|63855.9|63907.1|63843.2|63908.5|63862.9|63892|63841.1|157
1623102300000|2021-06-07 21:45:00|63904.2|63847.5|63906|63852.6|63909.3|63868.5|63904.2|63823|118
1623102600000|2021-06-07 21:50:00|63907.1|63850.7|63906.5|63857.1|63908.4|63863.4|63895.8|63841.4|155
1623102900000|2021-06-07 21:55:00|63905.7|63854.8|63906.9|63846.1|63908.9|63869.2|63897|63838|136
1623103200000|2021-06-07 22:00:00|63908|63838.7|63893.1|63856.6|63908|63860.5|63889.7|63838.7|389
1623103500000|2021-06-07 22:05:00|63892.5|63855.1|63892.5|63855.4|63897.7|63874.7|63885.9|63852.4|364
1623103800000|2021-06-07 22:10:00|63892.4|63855.5|63893.6|63855.3|63894.9|63864.8|63882.8|63850.5|318
1623104100000|2021-06-07 22:15:00|63893.1|63854.9|63894.4|63859.1|63896.1|63859.3|63890|63847.6|291
1623104400000|2021-06-07 22:20:00|63894.2|63858.9|63887.8|63867.8|63895.8|63869|63885.7|63855.5|196
1623104700000|2021-06-07 22:25:00|63888.9|63868.9|63895.1|63862.1|63895.7|63870.8|63885.8|63856.8|216
1623105000000|2021-06-07 22:30:00|63894.6|63860.2|63895.8|63860.9|63896.1|63871.5|63887.3|63858.2|181
1623105300000|2021-06-07 22:35:00|63895.4|63863.3|63890.7|63870.7|63895.4|63872.3|63887.9|63860.3|187
1623105600000|2021-06-07 22:40:00|63890.6|63870.6|63888.7|63868.7|63894.5|63871.8|63887.6|63862.8|139
1623105900000|2021-06-07 22:45:00|63888.3|63868.3|63890.1|63870.1|63892.7|63872|63887.1|63862.2|147
1623106200000|2021-06-07 22:50:00|63889|63869|63891.5|63871.5|63893.3|63872.3|63887.1|63861.1|134
1623106500000|2021-06-07 22:55:00|63892.7|63872.7|63890.3|63870.3|63892.7|63872.7|63887.8|63867.8|142
1623106800000|2021-06-07 23:00:00|63891.4|63871.4|63890.6|63870.6|63897|63877|63882|63851.6|373
1623107100000|2021-06-07 23:05:00|63889|63869|63895.4|63875.4|63900.2|63880.2|63886.8|63866.8|403
1623107400000|2021-06-07 23:10:00|63896.3|63876.3|63893.7|63873.7|63897|63877|63892.7|63872.7|178
1623107700000|2021-06-07 23:15:00|63893.3|63873.3|63891.8|63871.8|63897.6|63877.6|63890.7|63870.7|263
1623108000000|2021-06-07 23:20:00|63892|63872|63892.6|63872.6|63897.2|63877.2|63890.9|63870.9|180
1623108300000|2021-06-07 23:25:00|63893.5|63873.5|63887.2|63867.2|63897.4|63874.5|63878.1|63856.6|183
1623108600000|2021-06-07 23:30:00|63887.1|63867.1|63886.1|63866.1|63894.2|63867.2|63880.8|63856.4|169
1623108900000|2021-06-07 23:35:00|63885.9|63865.9|63887.8|63867.8|63893.6|63871.2|63879.7|63851.5|166
1623109200000|2021-06-07 23:40:00|63887.3|63867.3|63889.4|63869.4|63901.8|63872.6|63882.5|63854.2|202
1623109500000|2021-06-07 23:45:00|63889.3|63869.3|63890.2|63854.5|63891.9|63870.4|63867|63842.2|347
1623109800000|2021-06-07 23:50:00|63889.6|63858.8|63889.6|63869.6|63894.6|63874.6|63875.3|63855.3|490
1623110100000|2021-06-07 23:55:00|63888.6|63868.6|63891.8|63871.8|63893.4|63873.4|63886|63866|194
1623110400000|2021-06-08 00:00:00|63891.9|63871.9|63884.3|63864.3|63896.1|63876.1|63883.9|63863.9|456
1623110700000|2021-06-08 00:05:00|63884.4|63864.4|63877.4|63857.4|63885.1|63865.1|63876.5|63856.5|372
1623111000000|2021-06-08 00:10:00|63878.3|63858.3|63872.5|63852.5|63878.4|63858.4|63865.9|63845.9|543
1623111300000|2021-06-08 00:15:00|63872.6|63852.6|63870.5|63850.5|63875.3|63857.5|63867.5|63848|507
1623111600000|2021-06-08 00:20:00|63874.6|63854.6|63878.7|63858.7|63880.9|63860.9|63866.2|63850.1|480
1623111900000|2021-06-08 00:25:00|63878.4|63858.4|63887.3|63867.3|63887.5|63870.2|63877.2|63857.2|471
1623112200000|2021-06-08 00:30:00|63882.7|63872.7|63891.2|63881.2|63896.3|63881.3|63879.2|63863.5|531
1623112500000|2021-06-08 00:35:00|63891.3|63881.3|63902.2|63882.2|63907.6|63890.4|63890.3|63874.4|534
1623112800000|2021-06-08 00:40:00|63902.1|63882.1|63901.8|63881.8|63904.7|63886.8|63895.1|63877.4|599
1623113100000|2021-06-08 00:45:00|63901.9|63881.9|63906.1|63886.1|63907.6|63892|63896.5|63880.9|368
1623113400000|2021-06-08 00:50:00|63901.1|63891.1|63885.4|63875.4|63905.8|63892|63885.4|63869.6|559
1623113700000|2021-06-08 00:55:00|63885.6|63875.6|63887|63877|63891.9|63880.3|63883.5|63871.4|458
1623114000000|2021-06-08 01:00:00|63887.2|63877.2|63887.9|63877.9|63897.8|63882.7|63884.6|63869.7|598
1623114300000|2021-06-08 01:05:00|63888|63878|63891.2|63871.2|63892|63878|63880.1|63864.7|564
1623114600000|2021-06-08 01:10:00|63891|63871|63885.8|63865.8|63892.8|63877.8|63881.9|63865.8|502
1623114900000|2021-06-08 01:15:00|63885.7|63865.7|63881.6|63861.6|63888.5|63872.8|63876.5|63861.3|576
1623115200000|2021-06-08 01:20:00|63876.7|63866.7|63885.4|63875.4|63888.4|63878.4|63876.7|63866.1|434
1623115500000|2021-06-08 01:25:00|63885.9|63875.9|63887.5|63877.5|63891.9|63881.1|63883.6|63871.7|471
1623115800000|2021-06-08 01:30:00|63887.4|63877.4|63896.1|63886.1|63905.4|63890.6|63884.9|63874.9|597
1623116100000|2021-06-08 01:35:00|63896.6|63886.6|63911.2|63901.2|63917.8|63902|63889.6|63879.6|514
1623116400000|2021-06-08 01:40:00|63910.9|63900.9|63904.9|63884.9|63916.6|63903.6|63896|63884.4|656
1623116700000|2021-06-08 01:45:00|63904.7|63884.7|63881.2|63871.2|63904.7|63889.1|63875.8|63865.8|663
1623117000000|2021-06-08 01:50:00|63881.4|63871.4|63867.6|63857.6|63881.6|63871.6|63865.4|63854|669
1623117300000|2021-06-08 01:55:00|63867.7|63857.7|63883.7|63873.7|63891.5|63877.4|63867.7|63857.7|579
1623117600000|2021-06-08 02:00:00|63883.6|63873.6|63889.1|63879.1|63896.2|63886.2|63883.1|63869.7|558
1623117900000|2021-06-08 02:05:00|63889|63879|63882.4|63872.4|63891.9|63881.9|63880.2|63870.2|501
1623118200000|2021-06-08 02:10:00|63882.3|63872.3|63889.5|63879.5|63892.2|63882.2|63878.4|63868.4|498
1623118500000|2021-06-08 02:15:00|63889.7|63879.7|63893.4|63883.4|63894.9|63884.9|63885|63875|474
1623118800000|2021-06-08 02:20:00|63893.5|63883.5|63875.9|63865.9|63895.7|63885.7|63875.9|63865.9|487
1623119100000|2021-06-08 02:25:00|63876|63866|63891.2|63881.2|63893.9|63883.9|63875|63865|530
1623119400000|2021-06-08 02:30:00|63891.3|63881.3|63898.1|63888.1|63899.7|63889.7|63887.1|63877.1|567
1623119700000|2021-06-08 02:35:00|63898.2|63888.2|63898.3|63888.3|63899.4|63889.4|63892.8|63882.8|573
1623120000000|2021-06-08 02:40:00|63898.5|63888.5|63890|63880|63899.1|63889.1|63884.2|63874.2|548
1623120300000|2021-06-08 02:45:00|63890.1|63880.1|63887.7|63877.7|63892.3|63882.3|63884.6|63874.6|443
1623120600000|2021-06-08 02:50:00|63887.8|63877.8|63899.7|63889.7|63900|63890|63887.1|63877.1|475
1623120900000|2021-06-08 02:55:00|63899.5|63889.5|63902.9|63892.9|63904.2|63894.2|63894.2|63884.2|546
1623121200000|2021-06-08 03:00:00|63903.1|63893.1|63898.6|63888.6|63903.6|63893.6|63897.4|63887.4|599
1623121500000|2021-06-08 03:05:00|63898.4|63888.4|63898.9|63888.9|63899.3|63889.3|63897.1|63887.1|442
1623121800000|2021-06-08 03:10:00|63899|63889|63897.2|63887.2|63902.9|63892.9|63896.2|63886.2|539
1623122100000|2021-06-08 03:15:00|63897.3|63887.3|63896.9|63886.9|63898.2|63888.2|63890.3|63880.3|492
1623122400000|2021-06-08 03:20:00|63896.7|63886.7|63895.1|63885.1|63898.7|63888.7|63892.1|63882.1|435
1623122700000|2021-06-08 03:25:00|63895|63885|63893.8|63883.8|63895.5|63885.5|63891.9|63881.9|447
1623123000000|2021-06-08 03:30:00|63893.7|63883.7|63891.7|63881.7|63897.2|63887.2|63891.7|63881.7|458
1623123300000|2021-06-08 03:35:00|63891.6|63881.6|63893.7|63883.7|63893.9|63883.9|63891.3|63881.3|369
1623123600000|2021-06-08 03:40:00|63893.6|63883.6|63894.4|63884.4|63896.2|63886.2|63892.7|63882.7|346
1623123900000|2021-06-08 03:45:00|63894.3|63884.3|63902.1|63892.1|63902.8|63892.8|63894.3|63884.3|368
1623124200000|2021-06-08 03:50:00|63902.2|63892.2|63902.2|63892.2|63902.7|63892.7|63899|63889|341
1623124500000|2021-06-08 03:55:00|63902.1|63892.1|63898.6|63888.6|63902.2|63892.2|63898.4|63888.4|377
1623124800000|2021-06-08 04:00:00|63898.4|63888.4|63903.5|63893.5|63904.3|63894.3|63898.2|63888.2|307
1623125100000|2021-06-08 04:05:00|63903.2|63893.2|63902|63892|63903.2|63893.2|63900.3|63890.3|331
1623125400000|2021-06-08 04:10:00|63901.8|63891.8|63903.6|63893.6|63904.9|63894.9|63897.9|63887.9|404
1623125700000|2021-06-08 04:15:00|63904.4|63894.4|63907|63897|63907.9|63897.9|63903.6|63893.6|286
1623126000000|2021-06-08 04:20:00|63906.8|63896.8|63906.4|63896.4|63908.4|63898.4|63904.8|63894.8|272
1623126300000|2021-06-08 04:25:00|63906.5|63896.5|63905.9|63895.9|63906.7|63896.7|63905.2|63895.2|263
1623126600000|2021-06-08 04:30:00|63905.8|63895.8|63908.9|63898.9|63916.4|63906.4|63905.6|63895.6|326
1623126900000|2021-06-08 04:35:00|63909|63899|63915.8|63905.8|63916.5|63906.5|63907.9|63897.9|292
1623127200000|2021-06-08 04:40:00|63915.6|63905.6|63913.9|63903.9|63916.6|63906.6|63913.1|63903.1|284
1623127500000|2021-06-08 04:45:00|63914|63904|63913.6|63903.6|63915.5|63905.5|63912.9|63902.9|269
1623127800000|2021-06-08 04:50:00|63913.4|63903.4|63916.3|63906.3|63916.3|63906.3|63912.9|63902.9|242
1623128100000|2021-06-08 04:55:00|63916.2|63906.2|63912.6|63902.6|63918.5|63908.5|63909.1|63899.1|316
1623128400000|2021-06-08 05:00:00|63912.2|63902.2|63911.6|63901.6|63912.6|63902.6|63905|63895|399
1623128700000|2021-06-08 05:05:00|63911.8|63901.8|63906.6|63896.6|63913.4|63903.4|63904.9|63894.9|428
1623129000000|2021-06-08 05:10:00|63906.7|63896.7|63897.8|63887.8|63907.8|63897.8|63897.4|63887.4|467
1623129300000|2021-06-08 05:15:00|63897.9|63887.9|63905.9|63895.9|63907.2|63897.2|63896.8|63886.8|430
1623129600000|2021-06-08 05:20:00|63905.8|63895.8|63909.5|63899.5|63911.1|63901.1|63905.4|63895.4|386
1623129900000|2021-06-08 05:25:00|63909.4|63899.4|63906.3|63896.3|63915.9|63905.9|63904.3|63894.3|395
1623130200000|2021-06-08 05:30:00|63905.8|63895.8|63913.7|63903.7|63914.4|63904.4|63905.8|63895.8|490
1623130500000|2021-06-08 05:35:00|63913.6|63903.6|63903.1|63893.1|63913.8|63903.8|63902.3|63892.3|559
1623130800000|2021-06-08 05:40:00|63903.2|63893.2|63901.3|63891.3|63905.7|63895.7|63900.2|63890.2|446
1623131100000|2021-06-08 05:45:00|63901.2|63891.2|63905.7|63895.7|63906.6|63896.6|63901.1|63891.1|469
1623131400000|2021-06-08 05:50:00|63905.6|63895.6|63912.7|63902.7|63913.7|63903.7|63903.2|63893.2|491
1623131700000|2021-06-08 05:55:00|63912.8|63902.8|63906.6|63896.6|63916.1|63906.1|63905.5|63895.5|504
1623132000000|2021-06-08 06:00:00|63906.5|63896.5|63900.1|63890.1|63921.8|63911.8|63899.3|63889.3|583
1623132300000|2021-06-08 06:05:00|63899.8|63889.8|63890.6|63880.6|63900.1|63890.1|63888.6|63874.2|563
1623132600000|2021-06-08 06:10:00|63890.7|63880.7|63893.6|63883.6|63894.4|63884.4|63887.1|63877.1|518
1623132900000|2021-06-08 06:15:00|63893.4|63883.4|63892.6|63882.6|63896.2|63886.2|63887.8|63877.8|485
1623133200000|2021-06-08 06:20:00|63892.3|63882.3|63895.1|63885.1|63898|63888|63892.3|63882.3|493
1623133500000|2021-06-08 06:25:00|63895.2|63885.2|63890.4|63880.4|63896.6|63886.6|63889.5|63879.5|488
1623133800000|2021-06-08 06:30:00|63890.2|63880.2|63889.9|63879.9|63894.4|63884.4|63889.3|63879.3|579
1623134100000|2021-06-08 06:35:00|63890.1|63880.1|63891.2|63881.2|63895.5|63885.5|63883.1|63873.1|570
1623134400000|2021-06-08 06:40:00|63890.8|63880.8|63880.1|63870.1|63890.8|63880.8|63876.5|63866.5|578
1623134700000|2021-06-08 06:45:00|63880.4|63870.4|63875|63865|63882.1|63872.1|63874.7|63864.7|611
1623135000000|2021-06-08 06:50:00|63875.1|63865.1|63880.7|63870.7|63881.3|63871.3|63862.9|63852.9|659
1623135300000|2021-06-08 06:55:00|63881|63871|63878.2|63868.2|63887.1|63877.1|63872.9|63862.9|647
1623135600000|2021-06-08 07:00:00|63877.9|63867.9|63879.7|63869.7|63884|63874|63875.7|63865.7|698
1623135900000|2021-06-08 07:05:00|63880.1|63870.1|63880.8|63870.8|63880.9|63870.9|63871.4|63861.4|608
1623136200000|2021-06-08 07:10:00|63880.7|63870.7|63897.1|63887.1|63899.8|63889.8|63880.2|63870.2|599
1623136500000|2021-06-08 07:15:00|63897.4|63887.4|63913.7|63903.7|63916.7|63904.5|63895.1|63885.1|730
1623136800000|2021-06-08 07:20:00|63913.3|63903.3|63928|63918|63928.9|63918.9|63908.8|63898.8|659
1623137100000|2021-06-08 07:25:00|63928.1|63918.1|63930.5|63920.5|63943.6|63933.6|63924.4|63914.4|774
1623137400000|2021-06-08 07:30:00|63930.2|63920.2|63933.5|63923.5|63936.4|63926.4|63924.7|63914.7|596
1623137700000|2021-06-08 07:35:00|63933.8|63923.8|63933.3|63923.3|63938.8|63928.8|63932.3|63922.3|673
1623138000000|2021-06-08 07:40:00|63933.7|63923.7|63920.3|63910.3|63933.7|63923.7|63920.2|63910.2|578
1623138300000|2021-06-08 07:45:00|63920.4|63910.4|63914.9|63904.9|63925.7|63915.7|63914.4|63904.4|581
1623138600000|2021-06-08 07:50:00|63914.4|63904.4|63916.4|63906.4|63917.8|63907.8|63910.3|63900.3|574
1623138900000|2021-06-08 07:55:00|63916|63906|63917|63907|63919.8|63909.8|63912.7|63902.7|526
1623139200000|2021-06-08 08:00:00|63916.9|63906.9|63927.2|63917.2|63928.9|63918.9|63907.7|63897.7|614
1623139500000|2021-06-08 08:05:00|63927.4|63917.4|63934.1|63924.1|63939.6|63929.6|63925.4|63915.4|658
1623139800000|2021-06-08 08:10:00|63934.2|63924.2|63923|63913|63942.5|63932.5|63919.4|63909.4|623
1623140100000|2021-06-08 08:15:00|63923.1|63913.1|63931.5|63921.5|63933.7|63923.7|63922.2|63912.2|587
1623140400000|2021-06-08 08:20:00|63931.4|63921.4|63947.1|63937.1|63949.5|63939.5|63930.6|63920.6|579
1623140700000|2021-06-08 08:25:00|63947.2|63937.2|63949.1|63939.1|63952.4|63942.4|63939.1|63929.1|703
1623141000000|2021-06-08 08:30:00|63949.6|63939.6|63937.3|63927.3|63949.6|63939.6|63934.6|63924.6|500
1623141300000|2021-06-08 08:35:00|63937.4|63927.4|63941.4|63931.4|63942.4|63932.4|63934.2|63924.2|510
1623141600000|2021-06-08 08:40:00|63941.5|63931.5|63936.1|63926.1|63941.5|63931.5|63933.6|63923.6|510
1623141900000|2021-06-08 08:45:00|63935.9|63925.9|63938.5|63928.5|63938.7|63928.7|63932.2|63922.2|438
1623142200000|2021-06-08 08:50:00|63938.6|63928.6|63926|63916|63941.4|63931.4|63921.3|63911.3|467
1623142500000|2021-06-08 08:55:00|63925.5|63915.5|63918.2|63908.2|63925.7|63915.7|63917.4|63907.4|484
1623142800000|2021-06-08 09:00:00|63918.3|63908.3|63938.1|63928.1|63939.5|63929.5|63917.2|63907.2|615
1623143100000|2021-06-08 09:05:00|63938.2|63928.2|63937.4|63927.4|63943.3|63933.3|63934|63924|502
1623143400000|2021-06-08 09:10:00|63937.3|63927.3|63935.1|63925.1|63938.3|63928.3|63928.6|63918.6|532
1623143700000|2021-06-08 09:15:00|63935.4|63925.4|63943.3|63933.3|63952.2|63942.2|63930.9|63920.9|559
1623144000000|2021-06-08 09:20:00|63943.2|63933.2|63937.2|63927.2|63945.8|63935.8|63934.8|63924.8|486
1623144300000|2021-06-08 09:25:00|63937.1|63927.1|63949.4|63939.4|63951.7|63941.7|63935.2|63925.2|557
1623144600000|2021-06-08 09:30:00|63949.2|63939.2|63940|63930|63950.3|63940.3|63939.7|63929.7|401
1623144900000|2021-06-08 09:35:00|63939.7|63929.7|63948.8|63938.8|63949.3|63939.3|63936.8|63926.8|345
1623145200000|2021-06-08 09:40:00|63948.9|63938.9|63952.4|63942.4|63955|63945|63948.9|63938.9|477
1623145500000|2021-06-08 09:45:00|63952|63942|63963.4|63953.4|63972.6|63962.6|63950.3|63940.3|585
1623145800000|2021-06-08 09:50:00|63964.2|63954.2|63963.4|63953.4|63966.6|63956.6|63958.3|63948.3|503
1623146100000|2021-06-08 09:55:00|63963.5|63953.5|63971.2|63961.2|63977.2|63967.2|63963.4|63953.4|486
1623146400000|2021-06-08 10:00:00|63971.4|63961.4|63971.1|63961.1|63978.9|63968.9|63968.5|63958.5|436
1623146700000|2021-06-08 10:05:00|63971|63961|63966.9|63956.9|63971.3|63961.3|63966.2|63956.2|272
1623147000000|2021-06-08 10:10:00|63967|63957|63956.5|63946.5|63967.1|63957.1|63952.9|63942.9|514
1623147300000|2021-06-08 10:15:00|63956.4|63946.4|63967.9|63957.9|63969.7|63959.7|63951.4|63941.4|591
1623147600000|2021-06-08 10:20:00|63967.1|63957.1|63971.7|63961.7|63972.3|63962.3|63961.4|63951.4|572
1623147900000|2021-06-08 10:25:00|63971.6|63961.6|63978.3|63968.3|63983.8|63973.8|63969.1|63959.1|598
1623148200000|2021-06-08 10:30:00|63978.2|63968.2|63974.6|63964.6|63980.6|63970.6|63964|63954|691
1623148500000|2021-06-08 10:35:00|63974.2|63964.2|63966.4|63956.4|63975.9|63965.9|63964.9|63954.9|766
1623148800000|2021-06-08 10:40:00|63966.3|63956.3|63961|63951|63968.1|63958.1|63956.3|63946.3|555
1623149100000|2021-06-08 10:45:00|63961.2|63951.2|63955.8|63945.8|63961.3|63951.3|63955.8|63945.8|600
1623149400000|2021-06-08 10:50:00|63955.9|63945.9|63951.2|63941.2|63956.4|63946.4|63949.7|63939.7|530
1623149700000|2021-06-08 10:55:00|63951.3|63941.3|63952.6|63942.6|63953.9|63943.9|63946.4|63936.4|535
1623150000000|2021-06-08 11:00:00|63953|63943|63945.4|63935.4|63957.6|63947.6|63944.4|63934.4|629
1623150300000|2021-06-08 11:05:00|63945.3|63935.3|63947.3|63937.3|63949|63939|63943|63933|550
1623150600000|2021-06-08 11:10:00|63947.1|63937.1|63947.2|63937.2|63953.7|63943.7|63947.1|63937.1|454
1623150900000|2021-06-08 11:15:00|63947.4|63937.4|63945.2|63935.2|63948|63938|63943.9|63933.9|491
1623151200000|2021-06-08 11:20:00|63945.5|63935.5|63950.7|63940.7|63953.3|63943.3|63944.7|63934.7|506
1623151500000|2021-06-08 11:25:00|63950.8|63940.8|63954.3|63944.3|63958.7|63948.7|63949|63939|545
1623151800000|2021-06-08 11:30:00|63954.4|63944.4|63966.2|63956.2|63966.8|63956.8|63953.8|63943.8|503
1623152100000|2021-06-08 11:35:00|63966.3|63956.3|63951|63941|63972.6|63962.6|63950.5|63930.5|672
1623152400000|2021-06-08 11:40:00|63951.3|63941.3|63945.4|63935.4|63952.4|63942.4|63941.6|63931.6|622
1623152700000|2021-06-08 11:45:00|63945.7|63935.7|63948.6|63938.6|63949.9|63939.9|63943.4|63933.4|530
1623153000000|2021-06-08 11:50:00|63948.5|63938.5|63950.7|63940.7|63950.8|63940.8|63943.6|63933.6|526
1623153300000|2021-06-08 11:55:00|63950.6|63940.6|63953|63943|63956|63946|63948|63938|570
1623153600000|2021-06-08 12:00:00|63953.3|63943.3|63962.6|63952.6|63963.5|63953.5|63953.2|63943.2|629
1623153900000|2021-06-08 12:05:00|63962.7|63952.7|63964.1|63954.1|63965|63955|63959.1|63949.1|528
1623154200000|2021-06-08 12:10:00|63964.2|63954.2|63965.7|63955.7|63970.7|63960.7|63959.2|63949.2|604
1623154500000|2021-06-08 12:15:00|63965.4|63955.4|63957.4|63947.4|63966.9|63956.9|63953.5|63943.5|634
1623154800000|2021-06-08 12:20:00|63957.2|63947.2|63960.6|63950.6|63972.2|63960|63957.1|63947.1|610
1623155100000|2021-06-08 12:25:00|63960.7|63950.7|63955.3|63945.3|63965.8|63952.6|63950.9|63936.1|593
1623155400000|2021-06-08 12:30:00|63955.4|63945.4|63952.7|63942.7|63959.5|63946.2|63947.2|63935.1|586
1623155700000|2021-06-08 12:35:00|63952.6|63942.6|63955.1|63945.1|63955.1|63945.1|63942.7|63932.7|673
1623156000000|2021-06-08 12:40:00|63954.8|63944.8|63963.7|63953.7|63964.2|63954.2|63953.9|63943.9|460
1623156300000|2021-06-08 12:45:00|63963.8|63953.8|63977.3|63967.3|63979.6|63969.6|63961.8|63951.8|628
1623156600000|2021-06-08 12:50:00|63977.5|63967.5|63974.5|63964.5|63989.3|63979.3|63972.3|63962.3|773
1623156900000|2021-06-08 12:55:00|63974.6|63964.6|63974.7|63964.7|63979.4|63969.4|63965.7|63955.7|717
1623157200000|2021-06-08 13:00:00|63975.9|63965.9|63961.5|63951.5|63975.9|63965.9|63961.2|63951.2|736
1623157500000|2021-06-08 13:05:00|63961.7|63951.7|63960.6|63950.6|63962.7|63952.7|63955.7|63945.7|641
1623157800000|2021-06-08 13:10:00|63960.7|63950.7|63955.2|63945.2|63961.9|63951.9|63953.4|63943.4|572
1623158100000|2021-06-08 13:15:00|63955.4|63945.4|63959.7|63949.7|63960.2|63950.2|63951.7|63941.7|523
1623158400000|2021-06-08 13:20:00|63959.9|63949.9|63958|63948|63963.3|63953.3|63955|63941.4|601
1623158700000|2021-06-08 13:25:00|63957.8|63947.8|63972.6|63962.6|63972.9|63962.9|63957.5|63947.5|564
1623159000000|2021-06-08 13:30:00|63973.1|63963.1|63982.8|63972.8|63984.4|63974.4|63971.1|63961.1|596
1623159300000|2021-06-08 13:35:00|63982.7|63972.7|63984.8|63974.8|63992.3|63982.3|63981.6|63971.6|550
1623159600000|2021-06-08 13:40:00|63985|63975|63984.7|63974.7|63988.8|63978.8|63978.5|63968.5|708
1623159900000|2021-06-08 13:45:00|63984.6|63974.6|63985.3|63975.3|63991|63981|63982.5|63972.5|620
1623160200000|2021-06-08 13:50:00|63985.5|63975.5|63993.2|63983.2|63996.8|63986.8|63985.4|63975.4|677
1623160500000|2021-06-08 13:55:00|63993|63983|63988.4|63978.4|63994.3|63984|63986.7|63974|811
1623160800000|2021-06-08 14:00:00|63988.6|63978.6|63975.9|63965.9|63988.6|63978.6|63968.8|63958.8|816
1623161100000|2021-06-08 14:05:00|63976|63966|63974.9|63964.9|63981.3|63971.3|63970.7|63960.7|679
1623161400000|2021-06-08 14:10:00|63975|63965|63985.4|63975.4|63986.1|63976.1|63967.6|63957.6|782
1623161700000|2021-06-08 14:15:00|63985.2|63975.2|63995.6|63985.6|63996|63986|63984|63974|719
1623162000000|2021-06-08 14:20:00|63995.7|63985.7|64003.4|63993.4|64003.4|63993.4|63993.7|63983.7|762
1623162300000|2021-06-08 14:25:00|64003.2|63993.2|64016.9|64006.9|64020.6|64010.6|64002|63992|694
1623162600000|2021-06-08 14:30:00|64017.2|64007.2|64010.1|64000.1|64019.6|64009.6|64009.3|63999.3|700
1623162900000|2021-06-08 14:35:00|64009.9|63999.9|64018.4|64008.4|64018.9|64008.9|64006.5|63996.5|593
1623163200000|2021-06-08 14:40:00|64018.6|64008.6|64000.6|63990.6|64019.3|64009.3|63996.6|63986.6|748
1623163500000|2021-06-08 14:45:00|64000.7|63990.7|64001.2|63991.2|64005.1|63995.1|63997.1|63987.1|708
1623163800000|2021-06-08 14:50:00|64001|63991|63994.7|63984.7|64003.3|63993.3|63991.4|63981.4|832
1623164100000|2021-06-08 14:55:00|63994.6|63984.6|64009.6|63999.6|64010.5|64000.5|63991.5|63981.5|825
1623164400000|2021-06-08 15:00:00|64009.5|63999.5|64002.6|63992.6|64013|64003|64000.3|63990.3|737
1623164700000|2021-06-08 15:05:00|64002.9|63992.9|64000.8|63990.8|64005|63995|63998.4|63988.4|616
1623165000000|2021-06-08 15:10:00|64001|63991|64005|63995|64005.4|63995.4|64000.1|63990.1|664
1623165300000|2021-06-08 15:15:00|64004.9|63994.9|64006.7|63996.7|64008.7|63998.7|64003|63993|630
1623165600000|2021-06-08 15:20:00|64006.8|63996.8|64003.6|63993.6|64009.9|63999.9|64002.7|63992.7|619
1623165900000|2021-06-08 15:25:00|64003.8|63993.8|64002.3|63992.3|64005.6|63995.6|64001.4|63991.4|570
1623166200000|2021-06-08 15:30:00|64002.1|63992.1|63995.9|63985.9|64002.7|63992.7|63992.6|63982.6|590
1623166500000|2021-06-08 15:35:00|63995.8|63985.8|64007.2|63997.2|64007.4|63997.4|63993.7|63983.7|586
1623166800000|2021-06-08 15:40:00|64006.9|63996.9|64002.5|63992.5|64010.4|63998.3|63997.9|63987.9|626
1623167100000|2021-06-08 15:45:00|64002.2|63992.2|64001.8|63991.8|64007|63997|64000|63990|683
1623167400000|2021-06-08 15:50:00|64002|63992|64003.5|63993.5|64006.3|63996.3|63999.6|63989.6|549
1623167700000|2021-06-08 15:55:00|64004.1|63994.1|64002.7|63992.7|64004.3|63994.3|63999.6|63989.6|519
1623168000000|2021-06-08 16:00:00|64003|63993|64002.8|63992.8|64008.4|63998.4|63999|63989|589
1623168300000|2021-06-08 16:05:00|64002.7|63992.7|63999.6|63989.6|64005.5|63995.5|63998.2|63988.2|556
1623168600000|2021-06-08 16:10:00|63999.5|63989.5|63999.2|63989.2|64000.4|63990.4|63998.1|63988.1|398
1623168900000|2021-06-08 16:15:00|63999.1|63989.1|63995.2|63985.2|64000.7|63990.7|63994.6|63984.6|393
1623169200000|2021-06-08 16:20:00|63995.3|63985.3|63996.5|63986.5|64002.9|63990.5|63994.8|63982.9|533
1623169500000|2021-06-08 16:25:00|63996.6|63986.6|64000|63990|64001.9|63991.9|63996.2|63986.2|470
1623169800000|2021-06-08 16:30:00|63999.7|63989.7|64000.2|63990.2|64002|63992|63998.2|63988.2|453
1623170100000|2021-06-08 16:35:00|64000|63990|63999.6|63989.6|64002.4|63992.4|63998.9|63988.9|342
1623170400000|2021-06-08 16:40:00|63999.7|63989.7|63995.5|63985.5|64000|63990|63994.2|63984.2|435
1623170700000|2021-06-08 16:45:00|63995.4|63985.4|63997|63987|63998.5|63988.5|63995.4|63985.4|438
1623171000000|2021-06-08 16:50:00|63996.7|63986.7|63996|63986|63997.8|63987.8|63994.6|63984.6|318
1623171300000|2021-06-08 16:55:00|63995.9|63985.9|63994.2|63984.2|64000|63987.4|63993.4|63979.5|296
1623171600000|2021-06-08 17:00:00|63994.3|63984.3|63995.2|63985.2|63998.5|63988.5|63993.3|63983.3|353
1623171900000|2021-06-08 17:05:00|63995.4|63985.4|63995.1|63985.1|63996.4|63986.4|63994.4|63984.4|291
1623172200000|2021-06-08 17:10:00|63994.8|63984.8|63990.1|63980.1|63994.8|63984.8|63989|63979|341
1623172500000|2021-06-08 17:15:00|63990.2|63980.2|63990.2|63980.2|63992.8|63982.8|63989.6|63979.6|339
1623172800000|2021-06-08 17:20:00|63990.3|63980.3|63988.7|63978.7|63991.2|63981.2|63988.5|63978.5|279
1623173100000|2021-06-08 17:25:00|63988.6|63978.6|63990.5|63980.5|63991.1|63981.1|63988.3|63978.3|396
1623173400000|2021-06-08 17:30:00|63990.4|63980.4|63988.8|63978.8|63990.9|63980.9|63987.6|63977.6|355
1623173700000|2021-06-08 17:35:00|63988.7|63978.7|63992.4|63982.4|63994.1|63984.1|63988.7|63978.7|328
1623174000000|2021-06-08 17:40:00|63992.5|63982.5|63990.7|63980.7|63995.4|63985.4|63990.1|63980.1|341
1623174300000|2021-06-08 17:45:00|63990.6|63980.6|63992.3|63982.3|63992.8|63982.8|63989.9|63979.9|376
1623174600000|2021-06-08 17:50:00|63992.4|63982.4|63993.2|63983.2|63995.7|63985.7|63991.8|63981.8|332
1623174900000|2021-06-08 17:55:00|63993.3|63983.3|63998.8|63988.8|63998.8|63988.8|63992.9|63982.9|383
1623175200000|2021-06-08 18:00:00|63998.7|63988.7|64000.9|63990.9|64001.1|63991.1|63996.5|63986.5|395
1623175500000|2021-06-08 18:05:00|64001|63991|64002.7|63992.7|64002.8|63992.8|63997.8|63987.8|285
1623175800000|2021-06-08 18:10:00|64002.8|63992.8|64004.7|63994.7|64006|63996|64001.2|63991.2|383
1623176100000|2021-06-08 18:15:00|64004.8|63994.8|64003.3|63993.3|64005.4|63995.4|64002.7|63992.7|286
1623176400000|2021-06-08 18:20:00|64003.4|63993.4|64003.5|63993.5|64004.2|63994.2|64001.6|63991.6|238
1623176700000|2021-06-08 18:25:00|64003.6|63993.6|64000.8|63990.8|64003.6|63993.6|64000.1|63990.1|244
1623177000000|2021-06-08 18:30:00|64000.9|63990.9|63999|63989|64001|63991|63997.9|63987.9|358
1623177300000|2021-06-08 18:35:00|63998.9|63988.9|63998.6|63988.6|64000.3|63990.3|63996|63986|345
1623177600000|2021-06-08 18:40:00|63999|63989|63999.1|63989.1|63999.4|63989.4|63998|63988|252
1623177900000|2021-06-08 18:45:00|63998.9|63988.9|63994.7|63984.7|63999.7|63989.7|63994.5|63984.5|327
1623178200000|2021-06-08 18:50:00|63994.9|63984.9|63992.9|63982.9|63996.9|63986.9|63992.5|63982.5|326
1623178500000|2021-06-08 18:55:00|63992.8|63982.8|63996.7|63986.7|63997.1|63987.1|63992.1|63982.1|337
1623178800000|2021-06-08 19:00:00|63996.6|63986.6|63988.7|63978.7|64000.6|63986.6|63987.4|63974.5|318
1623179100000|2021-06-08 19:05:00|63988.5|63978.5|63990.6|63980.6|63996.8|63982.2|63988.2|63975.8|320
1623179400000|2021-06-08 19:10:00|63990.7|63980.7|63995.3|63985.3|64000.1|63985.4|63990.3|63975.6|393
1623179700000|2021-06-08 19:15:00|63994.9|63984.9|64002.8|63992.8|64004.1|63992.9|63994.4|63980.2|235
1623180000000|2021-06-08 19:20:00|64002.9|63992.9|64012.8|64002.8|64018.3|64003.2|64002.2|63989.4|316
1623180300000|2021-06-08 19:25:00|64012.7|64002.7|64012.9|64002.9|64018.1|64003.6|64010.1|63995.1|252
1623180600000|2021-06-08 19:30:00|64013|64003|64010.3|64000.3|64015.7|64003|64009.6|63994.6|156
1623180900000|2021-06-08 19:35:00|64010.4|64000.4|64010.6|64000.6|64015.7|64001.1|64008.9|63994.4|208
1623181200000|2021-06-08 19:40:00|64010.5|64000.5|64010.8|64000.8|64016.7|64002.2|64010.1|63995.8|203
1623181500000|2021-06-08 19:45:00|64011.4|64001.4|64012|64002|64017.5|64002.7|64011.1|63996.8|226
1623181800000|2021-06-08 19:50:00|64011.8|64001.8|64013.5|64003.5|64018.8|64005|64011|63996.3|244
1623182100000|2021-06-08 19:55:00|64013.4|64003.4|64012.7|64002.7|64019.2|64004.7|64012.7|63997.6|277
1623182400000|2021-06-08 20:00:00|64013|64003|64014|64004|64019.8|64004.6|64012.2|63997.9|159
1623182700000|2021-06-08 20:05:00|64013.9|64003.9|64013.8|64003.8|64014.6|64004.6|64012.9|64002.9|116
1623183000000|2021-06-08 20:10:00|64013.7|64003.7|64012.9|64002.9|64018.1|64004.6|64012.4|63997.2|115
1623183300000|2021-06-08 20:15:00|64013.4|64003.4|64017.7|63997.7|64018|64003.6|64012.2|63997.5|137
1623183600000|2021-06-08 20:20:00|64017.6|63997.6|64017.6|64007.6|64023.5|64007.7|64012|63996.8|189
1623183900000|2021-06-08 20:25:00|64017.5|64007.5|64023.4|64003.4|64023.4|64008.2|64017.2|64002.5|131
1623184200000|2021-06-08 20:30:00|64023.9|64003.9|64029.2|64009.2|64029.3|64009.3|64017.5|64002.5|245
1623184500000|2021-06-08 20:35:00|64029.1|64009.1|64028.5|64008.5|64029.2|64013.9|64022.3|64007.7|151
1623184800000|2021-06-08 20:40:00|64027.9|64007.9|64028.4|64008.4|64029.5|64013.4|64022.1|64007|172
1623185100000|2021-06-08 20:45:00|64028.2|64008.2|64023.9|64003.9|64028.8|64013.1|64023|64003|159
1623185400000|2021-06-08 20:50:00|64024.1|64004.1|64023.2|64003.2|64025.2|64010.3|64020.3|64002.3|171
1623185700000|2021-06-08 20:55:00|64024.2|64004.2|64008|63988|64024.9|64004.9|64007.1|63987.1|320
1623186000000|2021-06-08 21:00:00|64007.3|63987.3|64017.9|63975.6|64018.5|63994|64002.2|63970.5|116
1623186300000|2021-06-08 21:05:00|64025.2|63975.9|64019.7|63976.8|64037.9|63996.3|64014.2|63967|137
1623186600000|2021-06-08 21:10:00|64019.2|63974.4|64001.1|63981.1|64032.9|63991.2|63998.6|63970.1|149
1623186900000|2021-06-08 21:15:00|64000.4|63980.4|64016.2|63978.1|64020.6|63991.1|63997.1|63971.2|208
1623187200000|2021-06-08 21:20:00|64015.8|63976.9|64017.5|63986.2|64019|63991.2|64011.1|63976.1|92
1623187500000|2021-06-08 21:25:00|64017|63979.5|64015.7|63973|64019.3|63988.8|64008.8|63968.9|61
1623187800000|2021-06-08 21:30:00|64016.9|63985.7|64016.1|63981.7|64023.9|63991.5|64011.5|63973.1|162
1623188100000|2021-06-08 21:35:00|64016.2|63981.8|64013.6|63980.1|64018.3|63986.5|64012.8|63972|146
1623188400000|2021-06-08 21:40:00|64014|63979|64015.3|63981.4|64019.3|63991.5|64011.2|63972.6|146
1623188700000|2021-06-08 21:45:00|64015.5|63983.1|64015.8|63983.1|64018.7|63992.4|64011.1|63971.1|159
1623189000000|2021-06-08 21:50:00|64015.3|63981.8|64013.4|63977.2|64017.8|63992.6|64008.4|63973.1|111
1623189300000|2021-06-08 21:55:00|64013.8|63981|64013.8|63982.6|64018.6|63992.1|64009.5|63973.9|139
1623189600000|2021-06-08 22:00:00|64013.9|63981.6|64005.1|63985.1|64026.3|63988.8|64004.7|63979|252
1623189900000|2021-06-08 22:05:00|64006.3|63986.3|64021.8|64001.8|64024.6|64004.6|64005|63985|292
1623190200000|2021-06-08 22:10:00|64021.4|64001.4|64022.7|64002.7|64023.9|64003.9|64020.1|64000.1|238
1623190500000|2021-06-08 22:15:00|64022.4|64002.4|64022.1|64002.1|64024.1|64004.1|64020.3|64000.3|195
1623190800000|2021-06-08 22:20:00|64021.3|64001.3|64021.9|64001.9|64025.5|64005.5|64020.2|64000.2|258
1623191100000|2021-06-08 22:25:00|64022.1|64002.1|64021.7|64001.7|64024.6|64004.6|64019.7|63999.7|403
1623191400000|2021-06-08 22:30:00|64023.7|64003.7|64021.8|64001.8|64026.8|64006.8|64020.6|64000.6|355
1623191700000|2021-06-08 22:35:00|64022.1|64002.1|64020.4|64000.4|64027.3|64007.3|64019.5|63999.5|399
1623192000000|2021-06-08 22:40:00|64020.3|64000.3|64018.9|63998.9|64026.8|64006.8|64016.2|63996.2|329
1623192300000|2021-06-08 22:45:00|64018.2|63998.2|64018.2|63998.2|64026|64002|64016.3|63989.1|331
1623192600000|2021-06-08 22:50:00|64018.1|63998.1|64009.3|63989.3|64020.5|64000.5|64007.6|63987.6|291
1623192900000|2021-06-08 22:55:00|64008.8|63988.8|64008.2|63988.2|64012.4|63992.4|64007.7|63987.7|116
1623193200000|2021-06-08 23:00:00|64008.1|63988.1|64018|63998|64021.4|64001.4|64007.6|63987.6|379
1623193500000|2021-06-08 23:05:00|64017.5|63997.5|64017.1|63997.1|64022.2|64002.2|64013.2|63993.2|168
1623193800000|2021-06-08 23:10:00|64016.4|63996.4|64016.2|63996.2|64021.4|64001.4|64014.5|63994.5|204
1623194100000|2021-06-08 23:15:00|64018.6|63998.6|64017.7|63997.7|64022.4|64002.4|64012|63992|260
1623194400000|2021-06-08 23:20:00|64016.5|63996.5|64017.9|63997.9|64021.4|64001.4|64013.7|63993.7|267
1623194700000|2021-06-08 23:25:00|64017.6|63997.6|64018|63998|64022.3|64002.3|64014.2|63994.2|246
1623195000000|2021-06-08 23:30:00|64017.9|63997.9|64019.4|63999.4|64021.1|64001.1|64015.1|63995.1|163
1623195300000|2021-06-08 23:35:00|64020.2|64000.2|64016.4|63996.4|64021|64001|64013.6|63993.6|152
1623195600000|2021-06-08 23:40:00|64020.2|64000.2|64018.9|63998.9|64022.6|64002.6|64012.6|63992.6|178
1623195900000|2021-06-08 23:45:00|64018|63998|64018.3|63998.3|64023.9|64003.9|64014.3|63994.3|241
1623196200000|2021-06-08 23:50:00|64018.7|63998.7|64009.7|63989.7|64022.4|64002.4|63995.8|63975.8|504
1623196500000|2021-06-08 23:55:00|64010.1|63990.1|64014.7|63994.7|64015.5|63995.5|64007.8|63987.8|454
1623196800000|2021-06-09 00:00:00|64015.3|63995.3|64011|63991|64020.5|64000.5|64008.6|63988.6|564
1623197100000|2021-06-09 00:05:00|64011.4|63991.4|64005.4|63985.4|64013.9|63993.9|64002|63982|379
1623197400000|2021-06-09 00:10:00|64005.5|63985.5|64017.9|63997.9|64019.1|63999.1|63999.6|63979.6|363
1623197700000|2021-06-09 00:15:00|64017.8|63997.8|64011|63991|64019.3|63999.3|64010.5|63990.5|380
1623198000000|2021-06-09 00:20:00|64011.6|63991.6|64001.3|63981.3|64012|63992|64000|63980|389
1623198300000|2021-06-09 00:25:00|64001.4|63981.4|63994.6|63974.6|64002.6|63982.6|63993.5|63973.5|436
1623198600000|2021-06-09 00:30:00|63994.5|63974.5|63986.7|63966.7|63997.2|63979.1|63981.1|63964.2|384
1623198900000|2021-06-09 00:35:00|63986.3|63966.3|63992.4|63972.4|63994|63978.2|63982.4|63966.3|380
1623199200000|2021-06-09 00:40:00|63992.5|63972.5|63992.2|63972.2|63992.8|63977.6|63983.3|63968.2|489
1623199500000|2021-06-09 00:45:00|63992.6|63972.6|63992.5|63972.5|63993.9|63978.7|63984.4|63969.4|450
1623199800000|2021-06-09 00:50:00|63992.4|63972.4|64001|63981|64001|63986|63983.2|63968.7|464
1623200100000|2021-06-09 00:55:00|63999.6|63979.6|63976.8|63966.8|64001.7|63986.4|63976.3|63961.7|490
1623200400000|2021-06-09 01:00:00|63976.7|63966.7|63995.4|63975.4|63998.6|63982.1|63976.7|63961.7|665
1623200700000|2021-06-09 01:05:00|63995.3|63975.3|63993.8|63983.8|64001.8|63986.2|63989.9|63975.3|423
1623201000000|2021-06-09 01:10:00|63993.6|63983.6|63987.7|63967.7|64000|63984.1|63986.8|63966.8|561
1623201300000|2021-06-09 01:15:00|63987.3|63967.3|63997.2|63977.2|63998.5|63978.5|63985.4|63965.4|545
1623201600000|2021-06-09 01:20:00|63997.5|63977.5|63987.8|63967.8|63997.5|63977.9|63981.4|63967|516
1623201900000|2021-06-09 01:25:00|63987.5|63967.5|63976.5|63956.5|63987.9|63973.3|63973.1|63955.4|451
1623202200000|2021-06-09 01:30:00|63975.9|63955.9|63972.9|63962.9|63987.4|63975|63967.9|63953.4|782
1623202500000|2021-06-09 01:35:00|63973|63963|63957.2|63947.2|63980.1|63966|63955.8|63945.5|646
1623202800000|2021-06-09 01:40:00|63957.3|63947.3|63961|63951|63976.8|63962.3|63956|63946|585
1623203100000|2021-06-09 01:45:00|63961.4|63951.4|63966.6|63956.6|63969.4|63959.4|63960.1|63950.1|646
1623203400000|2021-06-09 01:50:00|63966.3|63956.3|63975.8|63965.8|63986.2|63972.7|63965.6|63952.3|688
1623203700000|2021-06-09 01:55:00|63975.5|63965.5|63969.4|63959.4|63977.8|63967.8|63968.5|63958.5|541
1623204000000|2021-06-09 02:00:00|63969.3|63959.3|63957.6|63947.6|63974.1|63964.1|63957.6|63947.6|655
1623204300000|2021-06-09 02:05:00|63957.8|63947.8|63959.9|63949.9|63962.8|63952.8|63956.7|63946.7|446
1623204600000|2021-06-09 02:10:00|63959.8|63949.8|63968.4|63958.4|63974.6|63961.9|63959.2|63949.2|589
1623204900000|2021-06-09 02:15:00|63968.3|63958.3|63969.9|63959.9|63972.7|63962.7|63967.3|63957.3|578
1623205200000|2021-06-09 02:20:00|63969.8|63959.8|63968|63958|63974.4|63964.4|63965.7|63955.7|448
1623205500000|2021-06-09 02:25:00|63968.1|63958.1|63967.3|63957.3|63969.6|63959.6|63964.9|63954.9|392
1623205800000|2021-06-09 02:30:00|63967.5|63957.5|63962.2|63952.2|63968|63958|63958.6|63948.6|472
1623206100000|2021-06-09 02:35:00|63962.3|63952.3|63955.8|63945.8|63963.3|63953.3|63953.4|63943.4|451
1623206400000|2021-06-09 02:40:00|63955.6|63945.6|63954.2|63944.2|63956.9|63946.9|63952.5|63942.5|425
1623206700000|2021-06-09 02:45:00|63954|63944|63956.6|63946.6|63957.6|63947.6|63951.7|63941.7|307
1623207000000|2021-06-09 02:50:00|63956.5|63946.5|63958.5|63948.5|63959.7|63949.7|63955.8|63945.8|350
1623207300000|2021-06-09 02:55:00|63957.7|63947.7|63944.5|63934.5|63957.9|63947.9|63942.9|63932.9|511
1623207600000|2021-06-09 03:00:00|63944.3|63934.3|63949.9|63939.9|63952.6|63942.6|63942.6|63932.6|497
1623207900000|2021-06-09 03:05:00|63949.8|63939.8|63947.5|63937.5|63952.9|63942.9|63946.4|63936.4|317
1623208200000|2021-06-09 03:10:00|63947.4|63937.4|63942.3|63932.3|63947.4|63937.4|63942|63932|370
1623208500000|2021-06-09 03:15:00|63942.1|63932.1|63937.9|63927.9|63942.3|63932.3|63936.3|63926.3|387
1623208800000|2021-06-09 03:20:00|63938.1|63928.1|63950.7|63940.7|63953.2|63943.2|63938|63928|455
1623209100000|2021-06-09 03:25:00|63951|63941|63948.7|63938.7|63952.5|63942.5|63944.7|63934.7|331
1623209400000|2021-06-09 03:30:00|63948.5|63938.5|63947|63937|63950.2|63940.2|63946.9|63936.9|286
1623209700000|2021-06-09 03:35:00|63947.1|63937.1|63939.1|63929.1|63947.2|63937.2|63937.3|63927.3|348
1623210000000|2021-06-09 03:40:00|63939.2|63929.2|63944.4|63934.4|63945.7|63935.7|63938.1|63928.1|330
1623210300000|2021-06-09 03:45:00|63944.2|63934.2|63944.4|63934.4|63948|63938|63943.4|63933.4|287
1623210600000|2021-06-09 03:50:00|63944.5|63934.5|63950|63940|63963.8|63953.8|63941.6|63931.6|487
1623210900000|2021-06-09 03:55:00|63950.3|63940.3|63943.8|63933.8|63951.8|63941.8|63942.2|63927.4|389
1623211200000|2021-06-09 04:00:00|63943.9|63933.9|63938.9|63928.9|63947.2|63937.2|63938.7|63928.7|319
1623211500000|2021-06-09 04:05:00|63938.8|63928.8|63936.8|63926.8|63940.1|63930.1|63936.3|63926.3|339
1623211800000|2021-06-09 04:10:00|63936.6|63926.6|63925.1|63915.1|63936.9|63926.9|63923.6|63913.6|351
1623212100000|2021-06-09 04:15:00|63925.3|63915.3|63933.7|63923.7|63934.2|63924.2|63925.1|63915.1|344
1623212400000|2021-06-09 04:20:00|63933.6|63923.6|63936.9|63926.9|63939.1|63929.1|63933.2|63923.2|329
1623212700000|2021-06-09 04:25:00|63936.8|63926.8|63937.1|63927.1|63938.3|63928.3|63930.1|63920.1|275
1623213000000|2021-06-09 04:30:00|63937.3|63927.3|63940.9|63930.9|63942.2|63932.2|63936.4|63926.4|342
1623213300000|2021-06-09 04:35:00|63940.8|63930.8|63942.3|63932.3|63947.9|63937.9|63934.5|63924.5|357
1623213600000|2021-06-09 04:40:00|63942.1|63932.1|63951|63941|63954.6|63941.3|63942|63932|357
1623213900000|2021-06-09 04:45:00|63950.9|63940.9|63952.6|63942.6|63961|63945.7|63950.3|63939.5|315
1623214200000|2021-06-09 04:50:00|63952.5|63942.5|63951.1|63941.1|63954.5|63944.5|63948|63938|287
1623214500000|2021-06-09 04:55:00|63950.9|63940.9|63960|63940|63960.2|63947.3|63950.8|63938.9|425
1623214800000|2021-06-09 05:00:00|63954.8|63944.8|63952.8|63942.8|63957.5|63947.5|63947.9|63937.9|511
1623215100000|2021-06-09 05:05:00|63953|63943|63948.8|63938.8|63954.2|63944.2|63948.5|63938.5|342
1623215400000|2021-06-09 05:10:00|63949|63939|63948.6|63938.6|63953.7|63943.7|63944.6|63934.6|411
1623215700000|2021-06-09 05:15:00|63948.9|63938.9|63954.5|63944.5|63957.4|63947.4|63946.4|63936.4|466
1623216000000|2021-06-09 05:20:00|63954.2|63944.2|63952.6|63942.6|63955.6|63945.6|63951.7|63941.7|294
1623216300000|2021-06-09 05:25:00|63952.4|63942.4|63949.5|63939.5|63953.3|63943.3|63937.2|63924.3|428
1623216600000|2021-06-09 05:30:00|63949.4|63939.4|63953.3|63943.3|63955.3|63945.3|63947.4|63937.4|523
1623216900000|2021-06-09 05:35:00|63953.2|63943.2|63952.5|63942.5|63955.3|63945.3|63952|63942|334
1623217200000|2021-06-09 05:40:00|63952.6|63942.6|63946.9|63936.9|63952.9|63942.9|63946.1|63936.1|311
1623217500000|2021-06-09 05:45:00|63947.2|63937.2|63952.4|63942.4|63952.8|63942.8|63946.7|63936.7|419
1623217800000|2021-06-09 05:50:00|63952.2|63942.2|63960.7|63950.7|63960.7|63950.7|63951.9|63941.9|511
1623218100000|2021-06-09 05:55:00|63960.8|63950.8|63952|63942|63964|63954|63949.6|63939.6|491
1623218400000|2021-06-09 06:00:00|63952.3|63942.3|63952.2|63942.2|63955.2|63945.2|63948.1|63938.1|538
1623218700000|2021-06-09 06:05:00|63952.1|63942.1|63955.1|63945.1|63961.8|63951.8|63951.9|63941.9|537
1623219000000|2021-06-09 06:10:00|63955|63945|63941.1|63931.1|63955.5|63945.5|63940.7|63930.7|460
1623219300000|2021-06-09 06:15:00|63941|63931|63939.8|63929.8|63943.2|63933.2|63935.7|63925.7|505
1623219600000|2021-06-09 06:20:00|63939.7|63929.7|63942.9|63932.9|63945.3|63935.3|63937|63927|453
1623219900000|2021-06-09 06:25:00|63942.8|63932.8|63943.1|63933.1|63946.7|63936.7|63940|63930|461
1623220200000|2021-06-09 06:30:00|63943|63933|63939.3|63929.3|63944.4|63934.4|63938.8|63928.8|390
1623220500000|2021-06-09 06:35:00|63939.4|63929.4|63931.9|63921.9|63939.6|63929.6|63926.8|63916.8|671
1623220800000|2021-06-09 06:40:00|63931.8|63921.8|63935.3|63925.3|63939.1|63929.1|63930.6|63920.6|673
1623221100000|2021-06-09 06:45:00|63935.5|63925.5|63934.8|63924.8|63939.5|63929.5|63931.7|63921.7|418
1623221400000|2021-06-09 06:50:00|63935|63925|63939.6|63929.6|63941.2|63931.2|63932|63922|425
1623221700000|2021-06-09 06:55:00|63939.5|63929.5|63927.2|63917.2|63944.4|63934.4|63926.6|63916.6|531
1623222000000|2021-06-09 07:00:00|63927.3|63917.3|63935.1|63925.1|63941.5|63931.5|63923.5|63913.5|666
1623222300000|2021-06-09 07:05:00|63934.7|63924.7|63935.7|63925.7|63937.5|63927.5|63925.4|63915.4|616
1623222600000|2021-06-09 07:10:00|63936.1|63926.1|63932.9|63922.9|63941.5|63931.5|63929.7|63919.7|500
1623222900000|2021-06-09 07:15:00|63932.8|63922.8|63930.8|63920.8|63933.2|63923.2|63922.1|63912.1|642
1623223200000|2021-06-09 07:20:00|63930.9|63920.9|63926|63916|63933|63923|63913.7|63903.7|600
1623223500000|2021-06-09 07:25:00|63926.1|63916.1|63925|63915|63934.8|63924.8|63921|63911|578
1623223800000|2021-06-09 07:30:00|63924.9|63914.9|63927.9|63917.9|63931.7|63921.7|63924.9|63914.9|463
1623224100000|2021-06-09 07:35:00|63928|63918|63928.6|63918.6|63929.8|63919.8|63926.2|63916.2|476
1623224400000|2021-06-09 07:40:00|63928.7|63918.7|63932.7|63922.7|63934.1|63924.1|63928.4|63918.4|503
1623224700000|2021-06-09 07:45:00|63932.6|63922.6|63944.9|63934.9|63945.6|63935.6|63932.4|63922.4|498
1623225000000|2021-06-09 07:50:00|63945|63935|63937.2|63927.2|63946.3|63936.3|63935.6|63925.6|451
1623225300000|2021-06-09 07:55:00|63937|63927|63926.2|63916.2|63939|63929|63924|63914|641
1623225600000|2021-06-09 08:00:00|63926.4|63916.4|63917.3|63907.3|63926.7|63916.7|63916.1|63906.1|643
1623225900000|2021-06-09 08:05:00|63917.6|63907.6|63915.6|63905.6|63920.6|63910.6|63915.5|63905.5|542
1623226200000|2021-06-09 08:10:00|63915.7|63905.7|63912.3|63902.3|63921.8|63911.8|63908.6|63898.6|638
1623226500000|2021-06-09 08:15:00|63912.2|63902.2|63915.1|63905.1|63922.4|63912.4|63911.8|63901.8|597
1623226800000|2021-06-09 08:20:00|63915|63905|63917|63907|63920.3|63910.3|63914.9|63904.9|514
1623227100000|2021-06-09 08:25:00|63917.2|63907.2|63901.3|63891.3|63920.7|63910.7|63897.6|63887.6|587
1623227400000|2021-06-09 08:30:00|63901|63891|63909.4|63899.4|63911|63901|63900.4|63890.4|686
1623227700000|2021-06-09 08:35:00|63909.2|63899.2|63894|63884|63909.4|63899.4|63885|63875|670
1623228000000|2021-06-09 08:40:00|63893.5|63883.5|63899.7|63889.7|63900|63890|63892.3|63882.3|535
1623228300000|2021-06-09 08:45:00|63899.6|63889.6|63890.6|63880.6|63900|63890|63889.8|63879.8|547
1623228600000|2021-06-09 08:50:00|63890.5|63880.5|63890.5|63880.5|63895.8|63885.8|63888.3|63878.3|529
1623228900000|2021-06-09 08:55:00|63890.4|63880.4|63894.6|63884.6|63895.4|63885.4|63889.8|63879.8|513
1623229200000|2021-06-09 09:00:00|63894.1|63884.1|63897.3|63887.3|63897.4|63887.4|63892.1|63882.1|536
1623229500000|2021-06-09 09:05:00|63897.4|63887.4|63900.8|63890.8|63905|63895|63896.3|63886.3|481
1623229800000|2021-06-09 09:10:00|63901.1|63891.1|63898.9|63888.9|63903.7|63893.7|63897.8|63887.8|404
1623230100000|2021-06-09 09:15:00|63898.8|63888.8|63890.1|63880.1|63899.8|63889.8|63887.6|63877.6|559
1623230400000|2021-06-09 09:20:00|63889.8|63879.8|63890.6|63880.6|63893.7|63883.7|63886.4|63876.4|521
1623230700000|2021-06-09 09:25:00|63890.9|63880.9|63891.5|63881.5|63897.9|63887.9|63890.1|63880.1|528
1623231000000|2021-06-09 09:30:00|63891.4|63881.4|63896.3|63886.3|63897.1|63887.1|63889.9|63879.9|555
1623231300000|2021-06-09 09:35:00|63896.4|63886.4|63892.6|63882.6|63897.7|63886.9|63890.8|63877.7|422
1623231600000|2021-06-09 09:40:00|63892.2|63882.2|63895.8|63885.8|63896.2|63886.2|63892.1|63882.1|384
1623231900000|2021-06-09 09:45:00|63895.9|63885.9|63894.7|63884.7|63896.6|63886.6|63891.9|63881.9|438
1623232200000|2021-06-09 09:50:00|63894.3|63884.3|63886.5|63876.5|63898.9|63888.9|63886.3|63876.3|455
1623232500000|2021-06-09 09:55:00|63886.8|63876.8|63882.7|63872.7|63890|63880|63882.3|63872.3|435
1623232800000|2021-06-09 10:00:00|63882.8|63872.8|63878.2|63868.2|63885.2|63875.2|63877.9|63867.9|362
1623233100000|2021-06-09 10:05:00|63878.3|63868.3|63878.3|63868.3|63880|63870|63875.9|63865.9|244
1623233400000|2021-06-09 10:10:00|63878.4|63868.4|63875.5|63865.5|63879.4|63869.4|63874.7|63864.7|219
1623233700000|2021-06-09 10:15:00|63875.6|63865.6|63872.4|63862.4|63876.3|63866.3|63868.2|63858.2|378
1623234000000|2021-06-09 10:20:00|63872.2|63862.2|63877.2|63867.2|63877.5|63867.5|63872.2|63862.2|472
1623234300000|2021-06-09 10:25:00|63877.1|63867.1|63878|63868|63879.9|63869.9|63877|63867|438
1623234600000|2021-06-09 10:30:00|63877.9|63867.9|63878.9|63868.9|63887.1|63877.1|63877.1|63867.1|498
1623234900000|2021-06-09 10:35:00|63878.8|63868.8|63875.1|63865.1|63880|63870|63874.7|63864.7|374
1623235200000|2021-06-09 10:40:00|63875|63865|63872.6|63862.6|63875.5|63865.5|63871.6|63861.6|319
1623235500000|2021-06-09 10:45:00|63872.7|63862.7|63874.3|63864.3|63875.7|63865.7|63871.5|63861.5|335
1623235800000|2021-06-09 10:50:00|63874.2|63864.2|63881.5|63871.5|63884.5|63874.5|63874.2|63864.2|357
1623236100000|2021-06-09 10:55:00|63881.3|63871.3|63875.9|63865.9|63881.9|63871.9|63875.6|63860.7|437
1623236400000|2021-06-09 11:00:00|63876|63866|63876.9|63866.9|63881.3|63867.3|63874.5|63860.7|330
1623236700000|2021-06-09 11:05:00|63877|63867|63881.6|63871.6|63882|63872|63875.2|63865.2|481
1623237000000|2021-06-09 11:10:00|63881.7|63871.7|63882.7|63872.7|63884.6|63874.6|63880.9|63870.9|444
1623237300000|2021-06-09 11:15:00|63882.6|63872.6|63884.7|63874.7|63885.6|63875.6|63880.7|63870.7|382
1623237600000|2021-06-09 11:20:00|63884.6|63874.6|63877.6|63867.6|63885|63875|63877.4|63867.4|250
1623237900000|2021-06-09 11:25:00|63877.7|63867.7|63882.6|63872.6|63883.3|63873.3|63877.1|63867.1|445
1623238200000|2021-06-09 11:30:00|63882.7|63872.7|63888.7|63878.7|63889.4|63879.4|63882.4|63872.4|460
1623238500000|2021-06-09 11:35:00|63889.2|63879.2|63882.3|63872.3|63891.3|63881.3|63882.2|63872.2|396
1623238800000|2021-06-09 11:40:00|63882.2|63872.2|63872.8|63862.8|63882.3|63872.3|63872.8|63862.8|384
1623239100000|2021-06-09 11:45:00|63873|63863|63878.5|63868.5|63879.7|63869.7|63872|63862|411
1623239400000|2021-06-09 11:50:00|63878.6|63868.6|63872.3|63862.3|63878.8|63868.6|63869.1|63858.8|456
1623239700000|2021-06-09 11:55:00|63872|63862|63875.2|63865.2|63875.8|63865.8|63868.1|63858.1|616
1623240000000|2021-06-09 12:00:00|63875.6|63865.6|63883.8|63873.8|63883.8|63873.8|63875.3|63865.3|474
1623240300000|2021-06-09 12:05:00|63883.7|63873.7|63874.5|63864.5|63883.8|63873.8|63868.7|63858.7|569
1623240600000|2021-06-09 12:10:00|63874.8|63864.8|63870.6|63860.6|63876.5|63866.5|63870.4|63860.4|564
1623240900000|2021-06-09 12:15:00|63870.8|63860.8|63882.6|63872.6|63883.9|63873.9|63870.1|63860.1|669
1623241200000|2021-06-09 12:20:00|63883.3|63873.3|63884.9|63874.9|63889.5|63879.5|63880.5|63866.1|587
1623241500000|2021-06-09 12:25:00|63884.8|63874.8|63887.5|63877.5|63889.9|63879.9|63884.3|63874.3|428
1623241800000|2021-06-09 12:30:00|63887.4|63877.4|63885.3|63875.3|63888.4|63878.4|63880.7|63870.7|517
1623242100000|2021-06-09 12:35:00|63885.2|63875.2|63872.4|63862.4|63885.4|63875.4|63872.4|63862.2|558
1623242400000|2021-06-09 12:40:00|63873.2|63863.2|63872.9|63862.9|63875.9|63864.6|63868.1|63855.6|676
1623242700000|2021-06-09 12:45:00|63873|63863|63871.3|63861.3|63879.7|63869.7|63870.9|63857|578
1623243000000|2021-06-09 12:50:00|63871.7|63861.7|63872.6|63862.6|63873.9|63863.9|63870.4|63860.4|532
1623243300000|2021-06-09 12:55:00|63872.5|63862.5|63875.7|63865.7|63876.9|63866.9|63872|63862|515
1623243600000|2021-06-09 13:00:00|63875.6|63865.6|63872.3|63862.3|63877.1|63867.1|63871.1|63861.1|672
1623243900000|2021-06-09 13:05:00|63872.4|63862.4|63866.5|63856.5|63873.9|63863.9|63864.6|63854.6|647
1623244200000|2021-06-09 13:10:00|63866.4|63856.4|63868.9|63858.9|63869.4|63859.1|63860.8|63849.1|581
1623244500000|2021-06-09 13:15:00|63869|63859|63862|63852|63869.3|63859.3|63860.9|63850.9|609
1623244800000|2021-06-09 13:20:00|63861.7|63851.7|63852.9|63842.9|63863.5|63853.5|63851.5|63841.5|557
1623245100000|2021-06-09 13:25:00|63852.7|63842.7|63840.6|63830.6|63857.8|63847.8|63839.1|63829.1|554
1623245400000|2021-06-09 13:30:00|63840.5|63830.5|63836.3|63826.3|63840.5|63830.5|63826.7|63816.7|623
1623245700000|2021-06-09 13:35:00|63836.2|63826.2|63835.2|63825.2|63838.9|63828.9|63831.3|63821.3|501
1623246000000|2021-06-09 13:40:00|63835.1|63825.1|63845.5|63835.5|63848|63838|63834.9|63824.9|533
1623246300000|2021-06-09 13:45:00|63845.4|63835.4|63847.4|63837.4|63848.9|63838.9|63835.4|63825.4|565
1623246600000|2021-06-09 13:50:00|63847.3|63837.3|63850.3|63840.3|63864.2|63854.2|63845.2|63835.2|600
1623246900000|2021-06-09 13:55:00|63849.7|63839.7|63839.6|63829.6|63849.7|63839.7|63837.7|63827.7|699
1623247200000|2021-06-09 14:00:00|63839.8|63829.8|63839.8|63829.8|63847.3|63837.3|63837.7|63827.7|780
1623247500000|2021-06-09 14:05:00|63839.9|63829.9|63856|63846|63865|63851.7|63839.7|63827.6|768
1623247800000|2021-06-09 14:10:00|63855.6|63845.6|63877.9|63867.9|63877.9|63867.9|63854.9|63840.9|715
1623248100000|2021-06-09 14:15:00|63878|63868|63873.3|63863.3|63880.3|63870.3|63868.9|63858.9|759
1623248400000|2021-06-09 14:20:00|63873.1|63863.1|63872.8|63862.8|63878.9|63868.9|63871.1|63861.1|609
1623248700000|2021-06-09 14:25:00|63873.1|63863.1|63870.5|63860.5|63875.4|63865.4|63864.5|63854.5|660
1623249000000|2021-06-09 14:30:00|63870.6|63860.6|63884.6|63874.6|63886.9|63876.9|63870.6|63860.6|712
1623249300000|2021-06-09 14:35:00|63884.5|63874.5|63889.6|63879.6|63894.1|63884.1|63883.9|63873.9|614
1623249600000|2021-06-09 14:40:00|63889.7|63879.7|63892.2|63882.2|63899.3|63886.2|63889.1|63879.1|606
1623249900000|2021-06-09 14:45:00|63892.1|63882.1|63888.1|63878.1|63893.8|63883.8|63885.6|63875.6|681
1623250200000|2021-06-09 14:50:00|63888|63878|63898|63888|63898.8|63888.8|63887.6|63877.6|741
1623250500000|2021-06-09 14:55:00|63897.9|63887.9|63893.3|63883.3|63902.8|63892.8|63893|63883|655
1623250800000|2021-06-09 15:00:00|63893.5|63883.5|63897.1|63887.1|63897.6|63887.6|63887.9|63877.9|668
1623251100000|2021-06-09 15:05:00|63897.3|63887.3|63901|63891|63903.1|63893.1|63895.3|63885.3|533
1623251400000|2021-06-09 15:10:00|63900.9|63890.9|63900.5|63890.5|63905.3|63895.3|63899.2|63889.2|483
1623251700000|2021-06-09 15:15:00|63900.3|63890.3|63894|63884|63901.7|63891.7|63893.5|63883.5|518
1623252000000|2021-06-09 15:20:00|63894.2|63884.2|63898.6|63888.6|63899.2|63889.2|63890.7|63880.7|544
1623252300000|2021-06-09 15:25:00|63898.7|63888.7|63896.4|63886.4|63899.4|63889.4|63893.2|63883.2|577
1623252600000|2021-06-09 15:30:00|63896|63886|63887.2|63877.2|63900.4|63890.4|63887.2|63877.2|582
1623252900000|2021-06-09 15:35:00|63887.3|63877.3|63878.7|63868.7|63891.6|63881.6|63878.3|63868.3|518
1623253200000|2021-06-09 15:40:00|63878.9|63868.9|63873.7|63863.7|63882.7|63872.7|63871.1|63861.1|509
1623253500000|2021-06-09 15:45:00|63874.3|63864.3|63875.8|63865.8|63882.4|63868.5|63871.7|63861.7|553
1623253800000|2021-06-09 15:50:00|63875.9|63865.9|63879.9|63869.9|63882.3|63870.2|63870.2|63858.1|624
1623254100000|2021-06-09 15:55:00|63880|63870|63883.3|63873.3|63885.5|63875.5|63878.8|63868.8|563
1623254400000|2021-06-09 16:00:00|63884.3|63874.3|63880|63870|63886|63876|63878.5|63868.5|471
1623254700000|2021-06-09 16:05:00|63879.9|63869.9|63889.6|63879.6|63890.9|63880.9|63879.9|63869.9|468
1623255000000|2021-06-09 16:10:00|63890.1|63880.1|63892.6|63882.6|63899.4|63884.8|63886.7|63876.7|472
1623255300000|2021-06-09 16:15:00|63892.8|63882.8|63892.3|63882.3|63896.2|63886.2|63888.4|63876|403
1623255600000|2021-06-09 16:20:00|63891.4|63881.4|63894.3|63884.3|63900.1|63890.1|63891|63881|378
1623255900000|2021-06-09 16:25:00|63894.1|63884.1|63890.5|63880.5|63896.3|63886.3|63888.9|63878.9|351
1623256200000|2021-06-09 16:30:00|63890.6|63880.6|63895.8|63885.8|63897.5|63886.3|63890.6|63876.7|343
1623256500000|2021-06-09 16:35:00|63895.7|63885.7|63899.1|63889.1|63901.3|63891.3|63895.7|63885.7|313
1623256800000|2021-06-09 16:40:00|63899.2|63889.2|63900.4|63890.4|63900.6|63890.6|63894.4|63884.4|275
1623257100000|2021-06-09 16:45:00|63900.3|63890.3|63895.9|63885.9|63900.5|63890.5|63895.2|63885.2|298
1623257400000|2021-06-09 16:50:00|63896|63886|63896|63886|63900.9|63887|63894.2|63879|305
1623257700000|2021-06-09 16:55:00|63896.1|63886.1|63890.5|63880.5|63898.5|63886.7|63889.8|63878.5|337
1623258000000|2021-06-09 17:00:00|63890.6|63880.6|63881.2|63871.2|63891|63880.6|63879.9|63867.2|588
1623258300000|2021-06-09 17:05:00|63880.9|63870.9|63881|63871|63889.8|63876.2|63879.6|63866.1|474
1623258600000|2021-06-09 17:10:00|63881.1|63871.1|63887.4|63867.4|63887.7|63877.3|63880.3|63867.1|428
1623258900000|2021-06-09 17:15:00|63881.9|63871.9|63876.9|63866.9|63886|63874.8|63875.4|63865.1|568
1623259200000|2021-06-09 17:20:00|63877.2|63867.2|63871.3|63861.3|63877.2|63867.2|63869.1|63855.4|390
1623259500000|2021-06-09 17:25:00|63871.2|63861.2|63870.4|63860.4|63871.9|63861.3|63864.1|63851.9|438
1623259800000|2021-06-09 17:30:00|63870.6|63860.6|63869.5|63859.5|63878.5|63864.8|63869.3|63858.3|348
1623260100000|2021-06-09 17:35:00|63869.4|63859.4|63870.5|63860.5|63874.8|63861.1|63868.4|63854.8|424
1623260400000|2021-06-09 17:40:00|63870.4|63860.4|63870.1|63860.1|63872.2|63862.2|63869.8|63859.8|414
1623260700000|2021-06-09 17:45:00|63869.9|63859.9|63870|63860|63874.6|63861.8|63868.5|63854.6|434
1623261000000|2021-06-09 17:50:00|63869.9|63859.9|63869.9|63859.9|63875.9|63861.1|63868.7|63855.3|354
1623261300000|2021-06-09 17:55:00|63869.8|63859.8|63869.5|63859.5|63874.4|63860.6|63866.3|63854.2|441
1623261600000|2021-06-09 18:00:00|63869.4|63859.4|63863.9|63853.9|63869.4|63859.4|63863.3|63853.3|321
1623261900000|2021-06-09 18:05:00|63864|63854|63870.8|63860.8|63872|63862|63863.9|63853.9|323
1623262200000|2021-06-09 18:10:00|63870.6|63860.6|63865.7|63855.7|63874.4|63860.6|63864.5|63851.7|409
1623262500000|2021-06-09 18:15:00|63865.8|63855.8|63866.7|63856.7|63872.2|63858.8|63864.6|63850.3|431
1623262800000|2021-06-09 18:20:00|63867|63857|63862.9|63852.9|63868.9|63857|63861.1|63846.6|421
1623263100000|2021-06-09 18:25:00|63862.8|63852.8|63857.9|63847.9|63868.7|63855.5|63857.8|63847.4|423
1623263400000|2021-06-09 18:30:00|63858|63848|63861.1|63851.1|63861.3|63851.3|63857.9|63847.9|65
1623263700000|2021-06-09 18:35:00|63860.2|63850.2|63864.3|63854.3|63866.1|63854.9|63858.2|63843.4|387
1623264000000|2021-06-09 18:40:00|63864.4|63854.4|63864.3|63854.3|63864.8|63854.8|63863.9|63853.9|274
1623264300000|2021-06-09 18:45:00|63864.4|63854.4|63862.3|63852.3|63869.6|63855.1|63861.1|63848.6|283
1623264600000|2021-06-09 18:50:00|63862.4|63852.4|63863.1|63853.1|63870.1|63855|63861.9|63848.2|413
1623264900000|2021-06-09 18:55:00|63863|63853|63855.9|63845.9|63868.1|63853.4|63855.4|63844.4|396
1623265200000|2021-06-09 19:00:00|63855.8|63845.8|63867.6|63847.6|63873|63858.1|63855.2|63841|390
1623265500000|2021-06-09 19:05:00|63867.7|63847.7|63863.8|63853.8|63868.9|63854.2|63861.4|63846.5|302
1623265800000|2021-06-09 19:10:00|63863.7|63853.7|63869.5|63859.5|63875.2|63860|63863.6|63851.3|351
1623266100000|2021-06-09 19:15:00|63869.6|63859.6|63870.3|63860.3|63874.7|63861.4|63868.7|63854.4|347
1623266400000|2021-06-09 19:20:00|63870.4|63860.4|63871.8|63861.8|63876.8|63862|63870|63855.8|329
1623266700000|2021-06-09 19:25:00|63871.7|63861.7|63878.9|63868.9|63883.5|63869.4|63870.7|63855.8|377
1623267000000|2021-06-09 19:30:00|63878.8|63868.8|63874.5|63864.5|63883.6|63869.5|63872.2|63857.1|293
1623267300000|2021-06-09 19:35:00|63874.4|63864.4|63876|63866|63882.1|63866.9|63874.3|63859.8|223
1623267600000|2021-06-09 19:40:00|63875.4|63865.4|63888|63868|63889.2|63873.7|63875.4|63861.6|305
1623267900000|2021-06-09 19:45:00|63888.1|63868.1|63883.8|63873.8|63888.5|63873.9|63882.7|63867.9|274
1623268200000|2021-06-09 19:50:00|63883.5|63873.5|63883.6|63863.6|63892|63876.1|63880.8|63863.6|373
1623268500000|2021-06-09 19:55:00|63883.5|63863.5|63883.2|63863.2|63885.7|63869.9|63875.4|63859.8|317
1623268800000|2021-06-09 20:00:00|63883.1|63863.1|63875.2|63865.2|63883.7|63867.5|63874.8|63859.4|262
1623269100000|2021-06-09 20:05:00|63875.7|63865.7|63882.9|63862.9|63884.4|63869|63874.8|63859.9|242
1623269400000|2021-06-09 20:10:00|63883.2|63863.2|63881.7|63861.7|63885.3|63870|63877.8|63861.2|240
1623269700000|2021-06-09 20:15:00|63881.8|63861.8|63883.5|63863.5|63884.6|63869.9|63877.7|63861.7|201
1623270000000|2021-06-09 20:20:00|63883.3|63863.3|63879.1|63859.1|63885.1|63868.8|63878|63858.8|167
1623270300000|2021-06-09 20:25:00|63878.9|63858.9|63879|63859|63879.6|63859.6|63876.9|63856.9|157
1623270600000|2021-06-09 20:30:00|63878.8|63858.8|63877.5|63857.5|63879.9|63862.6|63872.6|63857.1|185
1623270900000|2021-06-09 20:35:00|63877.3|63857.3|63877.5|63857.5|63880.1|63860.1|63876.7|63856.7|196
1623271200000|2021-06-09 20:40:00|63877.2|63857.2|63879.1|63859.1|63879.8|63859.8|63875.9|63855.9|160
1623271500000|2021-06-09 20:45:00|63878.9|63858.9|63877.7|63857.7|63879.5|63859.5|63876.7|63856.7|139
1623271800000|2021-06-09 20:50:00|63877.5|63857.5|63876.8|63856.8|63878.9|63858.9|63874.8|63854.8|225
1623272100000|2021-06-09 20:55:00|63877.1|63857.1|63885|63865|63885.5|63865.5|63875.7|63855.7|191
1623272400000|2021-06-09 21:00:00|63884.7|63864.7|63897.5|63855|63897.7|63865|63880|63852.6|63
1623272700000|2021-06-09 21:05:00|63894.7|63838.9|63895.3|63852.3|63897.6|63870|63874.6|63838.9|145
1623273000000|2021-06-09 21:10:00|63885.4|63865.4|63895.7|63857|63899.8|63871.1|63880.2|63848|141
1623273300000|2021-06-09 21:15:00|63887|63867|63895.8|63856.6|63898|63870.2|63882.8|63848.7|111
1623273600000|2021-06-09 21:20:00|63896.6|63857.1|63891.9|63861.2|63899|63871.6|63885.5|63855.4|114
1623273900000|2021-06-09 21:25:00|63886.5|63866.5|63895.6|63856.7|63899.7|63868.2|63885.7|63847.6|119
1623274200000|2021-06-09 21:30:00|63896.7|63858.2|63887.4|63867.4|63898.7|63868.8|63882.9|63857.1|119
1623274500000|2021-06-09 21:35:00|63887.6|63867.6|63897.2|63861.8|63904.6|63867.6|63885.7|63852.3|123
1623274800000|2021-06-09 21:40:00|63898|63860.2|63898.8|63860.3|63903.9|63863.7|63894.7|63857.6|102
1623275100000|2021-06-09 21:45:00|63896.7|63858.4|63900.2|63861.9|63904.8|63866.6|63896.1|63857.4|118
1623275400000|2021-06-09 21:50:00|63896.5|63865.4|63896|63861.9|63905.7|63865.8|63894|63856.5|125
1623275700000|2021-06-09 21:55:00|63897.4|63858.3|63898.8|63862|63905.9|63867.9|63887.9|63857.7|107
1623276000000|2021-06-09 22:00:00|63900.7|63862.1|63882.9|63862.9|63900.7|63872.1|63878.8|63858.8|739
1623276300000|2021-06-09 22:05:00|63883.4|63863.4|63881.2|63861.2|63888|63868|63880|63860|660
1623276600000|2021-06-09 22:10:00|63880.9|63860.9|63883.3|63863.3|63885.7|63865.7|63880.1|63860.1|677
1623276900000|2021-06-09 22:15:00|63882.8|63862.8|63886.5|63866.5|63888.1|63868.1|63880|63860|454
1623277200000|2021-06-09 22:20:00|63886.4|63866.4|63883|63863|63888.8|63868.8|63883|63863|236
1623277500000|2021-06-09 22:25:00|63884.8|63864.8|63883.7|63863.7|63886.5|63866.5|63882.5|63862.5|224
1623277800000|2021-06-09 22:30:00|63884.5|63864.5|63886.2|63866.2|63886.7|63866.7|63884|63864|282
1623278100000|2021-06-09 22:35:00|63885.9|63865.9|63889.9|63869.9|63890.7|63870.7|63885.3|63865.3|446
1623278400000|2021-06-09 22:40:00|63889|63869|63891.5|63871.5|63891.9|63875.9|63885.9|63867.6|424
1623278700000|2021-06-09 22:45:00|63889.7|63869.7|63890.2|63870.2|63892.4|63872.4|63887.9|63867.9|467
1623279000000|2021-06-09 22:50:00|63890.6|63870.6|63888.9|63868.9|63893.3|63873.3|63888.1|63868.1|499
1623279300000|2021-06-09 22:55:00|63889|63869|63887.9|63867.9|63891.4|63871.4|63887.2|63867.2|436
1623279600000|2021-06-09 23:00:00|63888.2|63868.2|63894.8|63874.8|63896|63876|63888.2|63868.2|304
1623279900000|2021-06-09 23:05:00|63895|63875|63893.6|63873.6|63895.8|63875.8|63892.8|63872.8|227
1623280200000|2021-06-09 23:10:00|63893.3|63873.3|63891.5|63871.5|63895.3|63875.3|63889.5|63869.5|260
1623280500000|2021-06-09 23:15:00|63891.4|63871.4|63893.5|63873.5|63895.5|63875.5|63888.9|63868.9|373
1623280800000|2021-06-09 23:20:00|63894.5|63874.5|63894.3|63874.3|63897|63877|63891.9|63871.9|364
1623281100000|2021-06-09 23:25:00|63894.4|63874.4|63894.4|63874.4|63896.1|63876.1|63892.8|63872.8|233
1623281400000|2021-06-09 23:30:00|63894.2|63874.2|63898|63878|63899.3|63879.3|63894.1|63874.1|216
1623281700000|2021-06-09 23:35:00|63898.2|63878.2|63896.2|63876.2|63898.9|63878.9|63894.6|63874.6|281
1623282000000|2021-06-09 23:40:00|63896.5|63876.5|63895.9|63875.9|63897.8|63877.8|63895.1|63875.1|214
1623282300000|2021-06-09 23:45:00|63896.3|63876.3|63894.6|63874.6|63897|63877|63893.6|63873.6|268
1623282600000|2021-06-09 23:50:00|63894.5|63874.5|63894.7|63874.7|63896.2|63876.2|63893.2|63873.2|227
1623282900000|2021-06-09 23:55:00|63894.6|63874.6|63896.1|63876.1|63897.1|63877.1|63893.9|63873.9|191
1623283200000|2021-06-10 00:00:00|63895.9|63875.9|63892.1|63872.1|63896.1|63876.1|63883.7|63863.7|345
1623283500000|2021-06-10 00:05:00|63891.8|63871.8|63889.1|63869.1|63892.6|63872.6|63887.7|63867.7|340
1623283800000|2021-06-10 00:10:00|63889|63869|63890.7|63870.7|63892.4|63872.4|63888.1|63868.1|346
1623284100000|2021-06-10 00:15:00|63890.8|63870.8|63891.5|63871.5|63893.2|63873.2|63889.6|63869.6|247
1623284400000|2021-06-10 00:20:00|63891.3|63871.3|63886.5|63876.5|63891.7|63876.6|63882.7|63862.7|441
1623284700000|2021-06-10 00:25:00|63886.4|63876.4|63886.8|63866.8|63891.5|63876.8|63882.5|63866.8|294
1623285000000|2021-06-10 00:30:00|63887.2|63867.2|63888|63868|63892.2|63872.2|63885.9|63865.9|309
1623285300000|2021-06-10 00:35:00|63887.9|63867.9|63892|63872|63893.4|63878|63885.8|63867.6|401
1623285600000|2021-06-10 00:40:00|63892.2|63872.2|63894|63874|63899.2|63879.6|63887.3|63871.9|404
1623285900000|2021-06-10 00:45:00|63894.2|63874.2|63893.3|63873.3|63894.3|63879.5|63885.5|63870.5|318
1623286200000|2021-06-10 00:50:00|63893.5|63873.5|63882.2|63862.2|63895.4|63879.6|63879.1|63862.2|418
1623286500000|2021-06-10 00:55:00|63883.1|63863.1|63885.8|63865.8|63887.7|63872.3|63879.3|63860.3|526
1623286800000|2021-06-10 01:00:00|63886.1|63866.1|63869.4|63859.4|63887.3|63872|63869|63851|677
1623287100000|2021-06-10 01:05:00|63869.2|63859.2|63836.5|63816.5|63873.4|63859.3|63821.5|63801.5|776
1623287400000|2021-06-10 01:10:00|63836.6|63816.6|63806.4|63786.4|63836.6|63821.7|63802.3|63784|736
1623287700000|2021-06-10 01:15:00|63806.2|63786.2|63820.7|63800.7|63827.5|63810|63802.7|63782.7|773
1623288000000|2021-06-10 01:20:00|63819.9|63799.9|63812.6|63802.6|63820.2|63805.4|63804.5|63792.9|612
1623288300000|2021-06-10 01:25:00|63812.5|63802.5|63816.1|63796.1|63820|63805.8|63803.7|63793.7|552
1623288600000|2021-06-10 01:30:00|63816.3|63796.3|63810.7|63800.7|63821|63804.6|63800.4|63788.1|738
1623288900000|2021-06-10 01:35:00|63810.6|63800.6|63825.3|63815.3|63831.5|63815.3|63792.3|63774.5|683
1623289200000|2021-06-10 01:40:00|63825.1|63815.1|63830.4|63820.4|63837.7|63823.2|63818.3|63805.5|570
1623289500000|2021-06-10 01:45:00|63830|63820|63823.6|63813.6|63839.5|63824.7|63823.3|63809|642
1623289800000|2021-06-10 01:50:00|63823.5|63813.5|63838|63828|63842.5|63828.8|63816.2|63802.1|732
1623290100000|2021-06-10 01:55:00|63838.3|63828.3|63816|63806|63840.4|63828.4|63814|63799.6|682
1623290400000|2021-06-10 02:00:00|63815.9|63805.9|63808.8|63798.8|63821.2|63808.1|63804.8|63791|745
1623290700000|2021-06-10 02:05:00|63808.7|63798.7|63815.2|63805.2|63818.2|63806|63808|63792.7|626
1623291000000|2021-06-10 02:10:00|63814.7|63804.7|63818.6|63808.6|63820.4|63809.7|63803.9|63793.9|578
1623291300000|2021-06-10 02:15:00|63818.9|63808.9|63813.8|63803.8|63824.3|63809.1|63802.2|63792.2|564
1623291600000|2021-06-10 02:20:00|63814.2|63804.2|63805.3|63795.3|63817.1|63804.2|63802.9|63788.1|518
1623291900000|2021-06-10 02:25:00|63805.2|63795.2|63787.8|63777.8|63812.6|63800.7|63787.5|63774.3|537
1623292200000|2021-06-10 02:30:00|63787.6|63777.6|63791.1|63781.1|63803.1|63788.3|63785.4|63771.6|588
1623292500000|2021-06-10 02:35:00|63791.2|63781.2|63798.7|63788.7|63805.2|63794.3|63788.9|63776|536
1623292800000|2021-06-10 02:40:00|63798.6|63788.6|63811.2|63801.2|63813.8|63802.7|63798.6|63788.6|547
1623293100000|2021-06-10 02:45:00|63811.3|63801.3|63804.7|63794.7|63817.4|63804.5|63803.8|63793.3|433
1623293400000|2021-06-10 02:50:00|63804.8|63794.8|63798.8|63788.8|63806.2|63796.2|63794.4|63783|400
1623293700000|2021-06-10 02:55:00|63799|63789|63800.8|63790.8|63806.4|63793.3|63796|63782.2|385
1623294000000|2021-06-10 03:00:00|63801.2|63791.2|63807.2|63797.2|63807.6|63797.6|63797.4|63786.7|428
1623294300000|2021-06-10 03:05:00|63807.3|63797.3|63816.4|63806.4|63822.5|63808.2|63804.7|63792.9|556
1623294600000|2021-06-10 03:10:00|63816|63806|63814.4|63804.4|63819.3|63809.3|63812.7|63802.7|451
1623294900000|2021-06-10 03:15:00|63814.3|63804.3|63807.7|63797.7|63817.4|63805.2|63803.9|63792.4|546
1623295200000|2021-06-10 03:20:00|63807.8|63797.8|63806.2|63796.2|63815.4|63802|63800.7|63786.3|523
1623295500000|2021-06-10 03:25:00|63806.3|63796.3|63809.2|63799.2|63819.6|63804.9|63804.1|63789.3|524
1623295800000|2021-06-10 03:30:00|63808.9|63798.9|63816.4|63806.4|63823.4|63811.2|63808.9|63798.9|469
1623296100000|2021-06-10 03:35:00|63816.8|63806.8|63815.7|63805.7|63817.8|63807.8|63815.4|63805.4|255
1623296400000|2021-06-10 03:40:00|63815.8|63805.8|63816.1|63806.1|63817.6|63807.6|63815.3|63805.3|333
1623296700000|2021-06-10 03:45:00|63816|63806|63808.9|63798.9|63817.5|63806.3|63808.6|63794.4|407
1623297000000|2021-06-10 03:50:00|63808.8|63798.8|63808.3|63798.3|63814.3|63800.3|63805.7|63793.6|276
1623297300000|2021-06-10 03:55:00|63808.2|63798.2|63812.4|63802.4|63817.7|63802.6|63806.5|63791.8|286
1623297600000|2021-06-10 04:00:00|63812.2|63802.2|63811.9|63801.9|63818.7|63804.5|63809.2|63795.6|351
1623297900000|2021-06-10 04:05:00|63811.7|63801.7|63816.9|63806.9|63824.3|63810.4|63811.7|63797.2|327
1623298200000|2021-06-10 04:10:00|63816.8|63806.8|63819.6|63809.6|63826.7|63813.1|63816.7|63804.5|369
1623298500000|2021-06-10 04:15:00|63819.5|63809.5|63824.4|63814.4|63830.8|63818.2|63817.4|63802.6|319
1623298800000|2021-06-10 04:20:00|63824.2|63814.2|63821.3|63811.3|63826.8|63816.8|63820.2|63810.2|281
1623299100000|2021-06-10 04:25:00|63821.7|63811.7|63824.6|63814.6|63827.2|63817.2|63821.1|63811.1|263
1623299400000|2021-06-10 04:30:00|63824.7|63814.7|63824|63814|63829.2|63816|63822.5|63809|208
1623299700000|2021-06-10 04:35:00|63824.1|63814.1|63824|63814|63830.3|63816.1|63822.8|63807.9|275
1623300000000|2021-06-10 04:40:00|63824.1|63814.1|63828.4|63818.4|63828.5|63818.5|63823.1|63813.1|329
1623300300000|2021-06-10 04:45:00|63828.3|63818.3|63829.4|63819.4|63834.8|63820.3|63828.3|63814.8|309
1623300600000|2021-06-10 04:50:00|63829.5|63819.5|63832.1|63822.1|63837.6|63822.5|63828.4|63816.6|326
1623300900000|2021-06-10 04:55:00|63832.2|63822.2|63833.3|63823.3|63839.5|63825.1|63830.6|63815.7|378
1623301200000|2021-06-10 05:00:00|63833.2|63823.2|63829.8|63819.8|63835.2|63825.2|63829|63813.9|315
1623301500000|2021-06-10 05:05:00|63829.7|63819.7|63823.5|63813.5|63833.5|63820|63823.4|63811.6|432
1623301800000|2021-06-10 05:10:00|63823.3|63813.3|63825.3|63815.3|63829.7|63815.6|63821.3|63806.2|313
1623302100000|2021-06-10 05:15:00|63825.2|63815.2|63827.7|63817.7|63832.6|63818.7|63824.7|63811.2|366
1623302400000|2021-06-10 05:20:00|63827.8|63817.8|63817|63807|63827.9|63817.9|63812.1|63798.2|381
1623302700000|2021-06-10 05:25:00|63817.2|63807.2|63816|63806|63818.1|63808.1|63815.4|63805.4|288
1623303000000|2021-06-10 05:30:00|63816.3|63806.3|63823.5|63813.5|63827.2|63817.2|63816.1|63806.1|473
1623303300000|2021-06-10 05:35:00|63823.6|63813.6|63824.1|63814.1|63824.5|63814.5|63818.1|63808.1|358
1623303600000|2021-06-10 05:40:00|63824.2|63814.2|63815.7|63805.7|63830.8|63820.8|63810.5|63800.5|440
1623303900000|2021-06-10 05:45:00|63815.6|63805.6|63806.6|63796.6|63818.3|63808.3|63805.1|63795.1|363
1623304200000|2021-06-10 05:50:00|63806.7|63796.7|63808.7|63798.7|63813.4|63800.6|63806.6|63793.2|374
1623304500000|2021-06-10 05:55:00|63808.6|63798.6|63800.6|63790.6|63811.3|63800.7|63799.7|63789.7|467
1623304800000|2021-06-10 06:00:00|63800.9|63790.9|63809.3|63799.3|63814|63804|63799.7|63789.7|542
1623305100000|2021-06-10 06:05:00|63808.6|63798.6|63818.4|63808.4|63820.3|63810.3|63803.8|63793.8|649
1623305400000|2021-06-10 06:10:00|63818.6|63808.6|63815.6|63805.6|63823.9|63811.8|63814.6|63802.4|478
1623305700000|2021-06-10 06:15:00|63815.5|63805.5|63816.6|63806.6|63820|63808.8|63812.1|63799.6|615
1623306000000|2021-06-10 06:20:00|63816.5|63806.5|63813.6|63803.6|63819.1|63809.1|63812|63802|468
1623306300000|2021-06-10 06:25:00|63813.5|63803.5|63809.7|63799.7|63816.2|63806.2|63806|63796|498
1623306600000|2021-06-10 06:30:00|63809.8|63799.8|63814.9|63804.9|63818.9|63808.9|63809.8|63799.8|518
1623306900000|2021-06-10 06:35:00|63814.6|63804.6|63809.2|63799.2|63814.7|63804.6|63807.8|63793.7|475
1623307200000|2021-06-10 06:40:00|63809.1|63799.1|63799.6|63789.6|63810.5|63800.5|63799.4|63788.7|422
1623307500000|2021-06-10 06:45:00|63800.2|63790.2|63796.3|63786.3|63802.3|63792.3|63796|63786|479
1623307800000|2021-06-10 06:50:00|63796.1|63786.1|63797|63787|63803.3|63791.5|63792.6|63777.8|495
1623308100000|2021-06-10 06:55:00|63796.9|63786.9|63806.4|63796.4|63810|63798.4|63796.3|63786.3|597
1623308400000|2021-06-10 07:00:00|63806.5|63796.5|63803.8|63793.8|63813.6|63799.8|63803.1|63789.5|578
1623308700000|2021-06-10 07:05:00|63803.5|63793.5|63806.8|63796.8|63811.6|63799.4|63800.1|63786.1|536
1623309000000|2021-06-10 07:10:00|63806.7|63796.7|63827.7|63817.7|63836|63821.4|63804.9|63794.9|745
1623309300000|2021-06-10 07:15:00|63827.8|63817.8|63839.7|63829.7|63844.6|63830.2|63823.8|63809.6|587
1623309600000|2021-06-10 07:20:00|63840|63830|63853.5|63843.5|63857.3|63844.6|63836.9|63822.8|693
1623309900000|2021-06-10 07:25:00|63853|63843|63864.9|63854.9|63865.6|63855.6|63847.4|63835.5|720
1623310200000|2021-06-10 07:30:00|63864.7|63854.7|63865.1|63855.1|63867.1|63857.1|63856.5|63846.4|717
1623310500000|2021-06-10 07:35:00|63865.6|63855.6|63874.7|63864.7|63888.8|63878.8|63863.9|63853.9|760
1623310800000|2021-06-10 07:40:00|63874.8|63864.8|63868.9|63858.9|63875|63865|63860.4|63850.4|702
1623311100000|2021-06-10 07:45:00|63868.8|63858.8|63867.1|63857.1|63874.4|63863.9|63863.4|63847.8|637
1623311400000|2021-06-10 07:50:00|63866.9|63856.9|63870.8|63860.8|63873.6|63860.8|63864.6|63853.3|604
1623311700000|2021-06-10 07:55:00|63870.7|63860.7|63869.9|63859.9|63872.9|63860.9|63860.5|63850.5|635
1623312000000|2021-06-10 08:00:00|63869.8|63859.8|63866|63856|63871.8|63861|63862.5|63851.4|503
1623312300000|2021-06-10 08:05:00|63866.3|63856.3|63868.2|63858.2|63871.1|63861.1|63865.8|63855.8|449
1623312600000|2021-06-10 08:10:00|63868.3|63858.3|63870.7|63860.7|63870.8|63860.8|63866|63856|429
1623312900000|2021-06-10 08:15:00|63870.9|63860.9|63872.7|63862.7|63889.5|63879.5|63870.5|63860.5|583
1623313200000|2021-06-10 08:20:00|63872.9|63862.9|63866|63856|63878.4|63868.4|63865.3|63851.9|586
1623313500000|2021-06-10 08:25:00|63866.9|63856.9|63867.2|63857.2|63874|63864|63860.9|63850.9|583
1623313800000|2021-06-10 08:30:00|63867.1|63857.1|63866.3|63856.3|63871.8|63859.4|63865.1|63851.5|540
1623314100000|2021-06-10 08:35:00|63866.5|63856.5|63865.9|63855.9|63869.7|63859.7|63863.3|63849.1|528
1623314400000|2021-06-10 08:40:00|63865.7|63855.7|63871|63861|63877.7|63864.1|63863.7|63851.4|493
1623314700000|2021-06-10 08:45:00|63871.2|63861.2|63868.7|63858.7|63876.5|63864.5|63867.2|63854.4|427
1623315000000|2021-06-10 08:50:00|63868.5|63858.5|63872.3|63862.3|63877.7|63864.6|63863.4|63853.4|485
1623315300000|2021-06-10 08:55:00|63872.2|63862.2|63868.7|63858.7|63879.6|63864.6|63865.9|63852|575
1623315600000|2021-06-10 09:00:00|63868.8|63858.8|63865.9|63855.9|63874.7|63859.5|63862.9|63847.6|528
1623315900000|2021-06-10 09:05:00|63866|63856|63871|63861|63875.6|63861.5|63865.7|63851|459
1623316200000|2021-06-10 09:10:00|63870.9|63860.9|63870.8|63860.8|63878.8|63863.8|63867.7|63853.3|543
1623316500000|2021-06-10 09:15:00|63870.7|63860.7|63865.9|63855.9|63877|63862.5|63863.8|63853.8|509
1623316800000|2021-06-10 09:20:00|63865.8|63855.8|63867.9|63857.9|63871.4|63861.3|63865.7|63851.1|434
1623317100000|2021-06-10 09:25:00|63868.1|63858.1|63876.4|63866.4|63878.7|63868.7|63863.1|63853.1|464
1623317400000|2021-06-10 09:30:00|63875.9|63865.9|63869.5|63859.5|63875.9|63865.9|63867.4|63857.4|430
1623317700000|2021-06-10 09:35:00|63869.7|63859.7|63866.5|63856.5|63870.3|63860.3|63865.6|63855.6|452
1623318000000|2021-06-10 09:40:00|63866.9|63856.9|63870.3|63860.3|63874.8|63861.4|63866.8|63854.4|449
1623318300000|2021-06-10 09:45:00|63870.2|63860.2|63871.1|63861.1|63871.3|63861.3|63869.6|63859.6|338
1623318600000|2021-06-10 09:50:00|63870.7|63860.7|63870.6|63860.6|63871.9|63861.9|63869.7|63859.7|332
1623318900000|2021-06-10 09:55:00|63870.8|63860.8|63876.9|63866.9|63877.3|63867.3|63867.3|63857.3|323
1623319200000|2021-06-10 10:00:00|63877|63867|63877.6|63867.6|63879.5|63869.5|63869.9|63859.9|320
1623319500000|2021-06-10 10:05:00|63877.9|63867.9|63886.7|63876.7|63887.1|63877.1|63876.9|63866.9|300
1623319800000|2021-06-10 10:10:00|63886.9|63876.9|63883.9|63873.9|63887.3|63877.3|63883.1|63873.1|203
1623320100000|2021-06-10 10:15:00|63884|63874|63885|63875|63887|63875.3|63881.5|63866.8|242
1623320400000|2021-06-10 10:20:00|63884.3|63874.3|63883.7|63873.7|63886.8|63876.8|63882.7|63872.7|358
1623320700000|2021-06-10 10:25:00|63883.8|63873.8|63885.4|63875.4|63890.7|63875.7|63876.7|63866.7|470
1623321000000|2021-06-10 10:30:00|63885.3|63875.3|63890|63880|63896.1|63882.2|63885.2|63875.2|452
1623321300000|2021-06-10 10:35:00|63890.1|63880.1|63888|63878|63892|63882|63886.4|63876.4|456
1623321600000|2021-06-10 10:40:00|63888.1|63878.1|63886.2|63876.2|63889.3|63879.3|63884.1|63874.1|307
1623321900000|2021-06-10 10:45:00|63886.1|63876.1|63887.7|63877.7|63889|63879|63883|63873|376
1623322200000|2021-06-10 10:50:00|63887.8|63877.8|63888.6|63878.6|63893.4|63880|63883.5|63868.7|404
1623322500000|2021-06-10 10:55:00|63888.5|63878.5|63887|63877|63892.5|63878.8|63886.2|63872.1|448
1623322800000|2021-06-10 11:00:00|63887.3|63877.3|63886.3|63876.3|63892.9|63880.1|63884.7|63869.8|439
1623323100000|2021-06-10 11:05:00|63886.2|63876.2|63882.3|63872.3|63892.8|63877.8|63881.9|63866.7|356
1623323400000|2021-06-10 11:10:00|63882.2|63872.2|63878.5|63868.5|63891.4|63876.4|63878.5|63865.8|444
1623323700000|2021-06-10 11:15:00|63878.4|63868.4|63883.9|63873.9|63886.7|63874.1|63873.7|63859.5|564
1623324000000|2021-06-10 11:20:00|63883.7|63873.7|63889.8|63879.8|63894.9|63880.5|63878.3|63865.3|560
1623324300000|2021-06-10 11:25:00|63888.7|63878.7|63892.6|63882.6|63899.2|63883.9|63887.2|63873|453
1623324600000|2021-06-10 11:30:00|63892.5|63882.5|63900.1|63890.1|63905.7|63890.7|63891.1|63876.7|489
1623324900000|2021-06-10 11:35:00|63900.3|63890.3|63907.7|63887.7|63908.3|63892.9|63896.4|63881.5|452
1623325200000|2021-06-10 11:40:00|63907.6|63887.6|63904.5|63884.5|63913.8|63896.5|63896.2|63881.3|459
1623325500000|2021-06-10 11:45:00|63904.3|63884.3|63908|63888|63909.6|63889.6|63890.1|63870.1|514
1623325800000|2021-06-10 11:50:00|63907.9|63887.9|63906.1|63896.1|63912|63896.3|63903.9|63883.9|446
1623326100000|2021-06-10 11:55:00|63906.2|63896.2|63911.2|63891.2|63914.8|63898.8|63901.3|63885.6|565
1623326400000|2021-06-10 12:00:00|63911.3|63891.3|63913.2|63903.2|63918.9|63903.9|63907.3|63890.8|706
1623326700000|2021-06-10 12:05:00|63913.1|63903.1|63916.7|63896.7|63919|63903.1|63908.7|63894|579
1623327000000|2021-06-10 12:10:00|63916.6|63896.6|63906.9|63886.9|63918.5|63903.3|63900.9|63885.9|599
1623327300000|2021-06-10 12:15:00|63902|63892|63903.4|63883.4|63910.2|63894.7|63896.3|63881.5|580
1623327600000|2021-06-10 12:20:00|63902.8|63882.8|63903.6|63893.6|63909.8|63894.7|63890.3|63875.8|733
1623327900000|2021-06-10 12:25:00|63903.3|63893.3|63920.4|63900.4|63925.2|63905.2|63903.3|63891.2|549
1623328200000|2021-06-10 12:30:00|63919.7|63899.7|63901.3|63881.3|63956.8|63936.8|63898.7|63878.7|991
1623328500000|2021-06-10 12:35:00|63901.2|63881.2|63873.5|63853.5|63905.3|63885.3|63867.2|63851.9|1052
1623328800000|2021-06-10 12:40:00|63874|63854|63883.3|63863.3|63884.7|63866.6|63857.6|63838.2|998
1623329100000|2021-06-10 12:45:00|63883.4|63863.4|63872.3|63852.3|63901.8|63881.8|63871.4|63851.4|996
1623329400000|2021-06-10 12:50:00|63872.5|63852.5|63867.4|63847.4|63879.8|63863.6|63857.8|63839.6|932
1623329700000|2021-06-10 12:55:00|63867.3|63847.3|63860.1|63840.1|63877.6|63859.8|63858.8|63838.8|873
1623330000000|2021-06-10 13:00:00|63860.2|63840.2|63883.2|63863.2|63883.3|63863.3|63847|63829.8|977
1623330300000|2021-06-10 13:05:00|63882.8|63862.8|63888|63868|63888.6|63871.8|63867.8|63852.1|772
1623330600000|2021-06-10 13:10:00|63887.9|63867.9|63897.3|63877.3|63898.2|63882.5|63877.9|63862.5|860
1623330900000|2021-06-10 13:15:00|63897.6|63877.6|63918.7|63898.7|63927.5|63907.5|63893.5|63876.9|882
1623331200000|2021-06-10 13:20:00|63918.8|63898.8|63924.6|63914.6|63937.3|63920.7|63914.1|63896.2|804
1623331500000|2021-06-10 13:25:00|63924.5|63914.5|63943.9|63923.9|63951.1|63936.7|63921|63904.6|686
1623331800000|2021-06-10 13:30:00|63943.7|63923.7|63925.6|63905.6|63955.2|63938.9|63925.3|63905.3|731
1623332100000|2021-06-10 13:35:00|63926.3|63906.3|63908|63888|63931.4|63917.4|63893.9|63879.4|716
1623332400000|2021-06-10 13:40:00|63907.6|63887.6|63903.7|63893.7|63919.9|63905.3|63897.9|63883.5|680
1623332700000|2021-06-10 13:45:00|63903.3|63893.3|63874.9|63864.9|63906.8|63893.7|63873.2|63859.2|674
1623333000000|2021-06-10 13:50:00|63875.2|63865.2|63861.8|63851.8|63880.2|63867|63858.4|63848.4|858
1623333300000|2021-06-10 13:55:00|63861.9|63851.9|63869.6|63859.6|63877.2|63862.3|63859.6|63845.3|835
1623333600000|2021-06-10 14:00:00|63869.8|63859.8|63877.4|63857.4|63880.2|63867.2|63862.4|63850|751
1623333900000|2021-06-10 14:05:00|63877.6|63857.6|63889.5|63869.5|63889.8|63874|63867.4|63853.1|718
1623334200000|2021-06-10 14:10:00|63884|63874|63882.4|63872.4|63898.4|63883.3|63881.4|63868.1|793
1623334500000|2021-06-10 14:15:00|63882.2|63872.2|63876|63856|63889.7|63875.1|63870.9|63855.5|808
1623334800000|2021-06-10 14:20:00|63875.8|63855.8|63877.6|63857.6|63884.3|63868.9|63868.8|63854.4|865
1623335100000|2021-06-10 14:25:00|63877.5|63857.5|63881.7|63871.7|63890.7|63875.6|63871.9|63857.1|760
1623335400000|2021-06-10 14:30:00|63881.6|63871.6|63883.8|63873.8|63891.8|63877.4|63876.2|63861.4|756
1623335700000|2021-06-10 14:35:00|63883.5|63873.5|63915.8|63895.8|63917.8|63899.8|63879.4|63865.7|722
1623336000000|2021-06-10 14:40:00|63915.7|63895.7|63919.6|63909.6|63928.4|63913|63910.8|63895.1|803
1623336300000|2021-06-10 14:45:00|63919.5|63909.5|63932.6|63922.6|63938.3|63923.7|63915.9|63901.4|770
1623336600000|2021-06-10 14:50:00|63932.5|63922.5|63945.9|63935.9|63950.6|63936.8|63931.5|63917|737
1623336900000|2021-06-10 14:55:00|63946.1|63936.1|63940.3|63930.3|63953.4|63938.2|63938|63922.2|852
1623337200000|2021-06-10 15:00:00|63940.1|63930.1|63939.4|63919.4|63946.9|63933.6|63929.3|63914.4|788
1623337500000|2021-06-10 15:05:00|63939.3|63919.3|63927.8|63917.8|63948.4|63932.9|63926.9|63915.5|731
1623337800000|2021-06-10 15:10:00|63927.1|63917.1|63923.5|63913.5|63930.8|63919.8|63916.7|63903.2|706
1623338100000|2021-06-10 15:15:00|63923.6|63913.6|63922.2|63912.2|63931.7|63918.7|63921.6|63907.9|631
1623338400000|2021-06-10 15:20:00|63922.1|63912.1|63918.3|63908.3|63929.7|63917.4|63917.6|63907.2|622
1623338700000|2021-06-10 15:25:00|63918.5|63908.5|63918.3|63908.3|63924.1|63910.9|63916.6|63904.1|495
1623339000000|2021-06-10 15:30:00|63918.4|63908.4|63912.7|63902.7|63925.3|63911.4|63910.6|63897.6|556
1623339300000|2021-06-10 15:35:00|63912.8|63902.8|63912.4|63902.4|63919.1|63905|63905.5|63895.5|521
1623339600000|2021-06-10 15:40:00|63912.2|63902.2|63917.5|63897.5|63923.1|63907.5|63908.9|63896.3|633
1623339900000|2021-06-10 15:45:00|63917.4|63897.4|63906.3|63896.3|63918.1|63902.7|63902.8|63892.8|778
1623340200000|2021-06-10 15:50:00|63907.2|63897.2|63905.5|63895.5|63913.6|63899.4|63903.2|63893.2|569
1623340500000|2021-06-10 15:55:00|63905.6|63895.6|63896.5|63886.5|63908.1|63896.1|63896.2|63881.7|574
1623340800000|2021-06-10 16:00:00|63896.3|63886.3|63906.2|63886.2|63908.4|63893.4|63890.8|63875.8|554
1623341100000|2021-06-10 16:05:00|63906.1|63886.1|63905.8|63895.8|63915.2|63901.3|63892.5|63877.2|642
1623341400000|2021-06-10 16:10:00|63905.9|63895.9|63899.6|63889.6|63912.2|63897.7|63896.7|63886.7|614
1623341700000|2021-06-10 16:15:00|63899.5|63889.5|63892.5|63882.5|63899.9|63889.6|63890.4|63879.9|627
1623342000000|2021-06-10 16:20:00|63892.8|63882.8|63893.7|63883.7|63899.5|63889.5|63891.3|63881.3|636
1623342300000|2021-06-10 16:25:00|63893.5|63883.5|63896.4|63886.4|63902.3|63887.4|63891.9|63881.9|406
1623342600000|2021-06-10 16:30:00|63896|63886|63893|63883|63896.4|63886.4|63892.2|63882.2|493
1623342900000|2021-06-10 16:35:00|63892.9|63882.9|63881.4|63871.4|63894.4|63884.3|63881.2|63871.2|406
1623343200000|2021-06-10 16:40:00|63881.5|63871.5|63881.2|63871.2|63892.2|63877.4|63879.5|63864.5|431
1623343500000|2021-06-10 16:45:00|63881.1|63871.1|63884.4|63864.4|63891.4|63877|63877.7|63863|456
1623343800000|2021-06-10 16:50:00|63884.1|63864.1|63873.9|63863.9|63884.1|63868.5|63870.3|63855.1|456
1623344100000|2021-06-10 16:55:00|63873.5|63863.5|63867.1|63857.1|63881.3|63867.2|63867.1|63857.1|440
1623344400000|2021-06-10 17:00:00|63871.9|63851.9|63879.8|63869.8|63883.6|63870.6|63863.6|63848.7|619
1623344700000|2021-06-10 17:05:00|63880|63870|63878.8|63858.8|63882.8|63870|63870.8|63857.4|586
1623345000000|2021-06-10 17:10:00|63878.7|63858.7|63874.9|63854.9|63879|63862.9|63866.5|63851.7|546
1623345300000|2021-06-10 17:15:00|63874.8|63854.8|63878.8|63868.8|63882.3|63871.2|63869.6|63854.6|460
1623345600000|2021-06-10 17:20:00|63878.7|63868.7|63878.7|63868.7|63886.5|63871.1|63876.4|63863.4|273
1623345900000|2021-06-10 17:25:00|63878.6|63868.6|63880.5|63870.5|63882.3|63872.3|63877.8|63867.8|335
1623346200000|2021-06-10 17:30:00|63880.4|63870.4|63884.7|63874.7|63890.4|63875.7|63880|63866.9|443
1623346500000|2021-06-10 17:35:00|63884.6|63874.6|63876.2|63866.2|63890.2|63875.5|63876|63860.9|374
1623346800000|2021-06-10 17:40:00|63876.3|63866.3|63884.1|63874.1|63889.9|63875.4|63874.4|63860.8|454
1623347100000|2021-06-10 17:45:00|63884|63874|63888|63878|63890.7|63878.6|63883.9|63870.7|367
1623347400000|2021-06-10 17:50:00|63885.2|63875.2|63886|63876|63888|63878|63883.5|63873.5|437
1623347700000|2021-06-10 17:55:00|63886.2|63876.2|63882.3|63872.3|63887.6|63877.6|63879.2|63869.2|492
1623348000000|2021-06-10 18:00:00|63882.2|63872.2|63882.7|63872.7|63884.7|63874.7|63881.3|63871.3|337
1623348300000|2021-06-10 18:05:00|63882.9|63872.9|63878.7|63868.7|63883.2|63873.2|63875.7|63865.7|367
1623348600000|2021-06-10 18:10:00|63878.6|63868.6|63876.5|63866.5|63880.2|63870.2|63870|63860|338
1623348900000|2021-06-10 18:15:00|63876.3|63866.3|63874.1|63864.1|63879.1|63869.1|63874.1|63864.1|351
1623349200000|2021-06-10 18:20:00|63874.2|63864.2|63881|63871|63884.8|63871.2|63873.6|63863.6|411
1623349500000|2021-06-10 18:25:00|63881.1|63871.1|63885.4|63875.4|63885.6|63875.6|63878.3|63868.3|335
1623349800000|2021-06-10 18:30:00|63885.3|63875.3|63879.5|63869.5|63885.5|63875.5|63879|63869|290
1623350100000|2021-06-10 18:35:00|63879.4|63869.4|63877.6|63867.6|63883.5|63871.2|63877|63863.5|259
1623350400000|2021-06-10 18:40:00|63877.5|63867.5|63881.5|63861.5|63881.7|63867.9|63874.9|63860.3|261
1623350700000|2021-06-10 18:45:00|63882.1|63862.1|63875.2|63865.2|63884.9|63869.4|63874.5|63859.5|314
1623351000000|2021-06-10 18:50:00|63875.1|63865.1|63872.3|63862.3|63883.4|63868.3|63870.9|63857.1|331
1623351300000|2021-06-10 18:55:00|63872.5|63862.5|63874.5|63864.5|63880.2|63866|63872.2|63859.9|257
1623351600000|2021-06-10 19:00:00|63874.6|63864.6|63883.9|63873.9|63889.6|63874.2|63873.8|63859.6|395
1623351900000|2021-06-10 19:05:00|63884|63874|63889.1|63869.1|63889.8|63874.8|63882.3|63867.1|358
1623352200000|2021-06-10 19:10:00|63884.4|63874.4|63886.9|63866.9|63888.4|63874.4|63881.5|63866.6|306
1623352500000|2021-06-10 19:15:00|63882.2|63872.2|63884|63864|63887.7|63872.8|63878.8|63860.4|314
1623352800000|2021-06-10 19:20:00|63884.1|63864.1|63879.3|63859.3|63886.6|63871.4|63874.1|63858.9|439
1623353100000|2021-06-10 19:25:00|63879.4|63859.4|63883.5|63863.5|63884.5|63869.1|63874|63859|289
1623353400000|2021-06-10 19:30:00|63883.4|63863.4|63874|63864|63884.4|63868.4|63871.8|63856.8|496
1623353700000|2021-06-10 19:35:00|63873.9|63863.9|63870.2|63860.2|63879.5|63864.3|63867.7|63854.2|440
1623354000000|2021-06-10 19:40:00|63870.1|63860.1|63868.3|63848.3|63876.8|63861.1|63864.8|63848.3|469
1623354300000|2021-06-10 19:45:00|63868.4|63848.4|63881.1|63861.1|63881.9|63866.3|63863.5|63848.4|497
1623354600000|2021-06-10 19:50:00|63881.2|63861.2|63876.6|63856.6|63881.3|63864.4|63868|63852.8|306
1623354900000|2021-06-10 19:55:00|63876.9|63856.9|63879.1|63859.1|63881|63863.2|63872.4|63852.4|514
1623355200000|2021-06-10 20:00:00|63879.2|63859.2|63872.7|63862.7|63879.7|63862.9|63872.5|63854.3|224
1623355500000|2021-06-10 20:05:00|63872.8|63862.8|63872.6|63862.6|63878|63863|63872.3|63857.6|108
1623355800000|2021-06-10 20:10:00|63872.8|63862.8|63877.6|63857.6|63878.1|63862.9|63871.8|63856.1|131
1623356100000|2021-06-10 20:15:00|63877.5|63857.5|63877.3|63857.3|63877.7|63862.7|63872.2|63857.1|102
1623356400000|2021-06-10 20:20:00|63877.4|63857.4|63877.3|63857.3|63877.5|63862.5|63872.1|63856.9|97
1623356700000|2021-06-10 20:25:00|63877.1|63857.1|63877.2|63857.2|63877.4|63862.4|63872.1|63856.7|94
1623357000000|2021-06-10 20:30:00|63877.3|63857.3|63877.5|63857.5|63877.7|63857.7|63876.4|63856.4|133
1623357300000|2021-06-10 20:35:00|63877.7|63857.7|63877.3|63857.3|63878.5|63858.5|63876.3|63856.3|140
1623357600000|2021-06-10 20:40:00|63877.2|63857.2|63874|63854|63877.8|63857.8|63873.4|63853.4|173
1623357900000|2021-06-10 20:45:00|63873.5|63853.5|63872.5|63852.5|63875.2|63855.2|63870|63850|162
1623358200000|2021-06-10 20:50:00|63872.7|63852.7|63873.2|63853.2|63875|63855|63869.9|63849.9|171
1623358500000|2021-06-10 20:55:00|63873.3|63853.3|63869.5|63849.5|63873.8|63853.8|63869.4|63849.4|194
1623358800000|2021-06-10 21:00:00|63868.9|63848.9|63867.2|63847.2|63868.9|63848.9|63865.5|63845.5|49
1623359100000|2021-06-10 21:05:00|63866.1|63846.1|63862.8|63842.8|63869.4|63849.4|63858.9|63838.9|112
1623359400000|2021-06-10 21:10:00|63862.4|63842.4|63863.2|63843.2|63866.1|63846.1|63860|63840|79
1623359700000|2021-06-10 21:15:00|63863.7|63843.7|63863.7|63843.7|63864.3|63844.3|63859.8|63839.8|70
1623360000000|2021-06-10 21:20:00|63860|63840|63864.1|63844.1|63865.6|63845.6|63859.1|63839.1|75
1623360300000|2021-06-10 21:25:00|63864.2|63844.2|63861.4|63841.4|63866.9|63846.9|63859.8|63839.8|74
1623360600000|2021-06-10 21:30:00|63862.1|63842.1|63861.3|63841.3|63866.1|63846.1|63860|63840|97
1623360900000|2021-06-10 21:35:00|63860.8|63840.8|63862.3|63842.3|63865.7|63845.7|63860.4|63840.4|89
1623361200000|2021-06-10 21:40:00|63860.6|63840.6|63860.7|63840.7|63863.6|63843.6|63860.3|63840.3|80
1623361500000|2021-06-10 21:45:00|63861.6|63841.6|63863.3|63843.3|63864.9|63844.9|63860.7|63840.7|114
1623361800000|2021-06-10 21:50:00|63863.2|63843.2|63878.4|63842|63879.9|63847.9|63857|63831.1|207
1623362100000|2021-06-10 21:55:00|63877.7|63842.2|63880.4|63839.5|63882.2|63844.5|63875.7|63831.7|129
1623362400000|2021-06-10 22:00:00|63881|63839.2|63868|63848|63881|63849.3|63867.2|63837.3|379
1623362700000|2021-06-10 22:05:00|63868.3|63848.3|63874.5|63842.5|63879.5|63851.8|63867.3|63838.2|432
1623363000000|2021-06-10 22:10:00|63874.8|63842.7|63869.4|63849.4|63877.6|63849.8|63866.8|63836.6|307
1623363300000|2021-06-10 22:15:00|63868.4|63848.4|63867.4|63847.4|63875.5|63848.8|63866.5|63832.3|243
1623363600000|2021-06-10 22:20:00|63867.9|63847.9|63868.6|63848.6|63875.2|63848.8|63866.7|63834.6|234
1623363900000|2021-06-10 22:25:00|63868.7|63848.7|63867.5|63847.5|63869.4|63849.4|63863.6|63843.6|458
1623364200000|2021-06-10 22:30:00|63867.7|63847.7|63866.9|63846.9|63868.9|63848.9|63863.4|63843.4|213
1623364500000|2021-06-10 22:35:00|63867.2|63847.2|63861.2|63841.2|63867.2|63847.2|63861.1|63841.1|571
1623364800000|2021-06-10 22:40:00|63861.1|63841.1|63865.4|63845.4|63866.8|63846.8|63857.3|63837.3|274
1623365100000|2021-06-10 22:45:00|63864.5|63844.5|63860.5|63840.5|63865.2|63845.2|63858|63838|495
1623365400000|2021-06-10 22:50:00|63860.4|63840.4|63859.6|63839.6|63861.4|63841.4|63857.6|63837.6|588
1623365700000|2021-06-10 22:55:00|63859.7|63839.7|63859.3|63839.3|63860.9|63840.9|63856.5|63836.5|434
1623366000000|2021-06-10 23:00:00|63858.5|63838.5|63855.1|63835.1|63865.8|63845.8|63854.3|63834.3|295
1623366300000|2021-06-10 23:05:00|63855|63835|63854.8|63834.8|63857.7|63837.7|63854|63834|220
1623366600000|2021-06-10 23:10:00|63854.4|63834.4|63862.2|63842.2|63862.7|63842.7|63854|63834|293
1623366900000|2021-06-10 23:15:00|63862.5|63842.5|63863.5|63843.5|63863.6|63843.6|63861.8|63841.8|124
1623367200000|2021-06-10 23:20:00|63863.4|63843.4|63863|63843|63863.6|63843.6|63862.2|63842.2|132
1623367500000|2021-06-10 23:25:00|63862.9|63842.9|63861.3|63841.3|63863.1|63843.1|63857.6|63837.6|243
1623367800000|2021-06-10 23:30:00|63861.1|63841.1|63854.9|63834.9|63862.5|63842.5|63854.5|63834.5|249
1623368100000|2021-06-10 23:35:00|63855|63835|63859.1|63839.1|63860.1|63840.1|63854.7|63834.7|195
1623368400000|2021-06-10 23:40:00|63859.2|63839.2|63860|63840|63860.6|63840.6|63857.8|63837.8|221
1623368700000|2021-06-10 23:45:00|63859.8|63839.8|63858.3|63838.3|63860.1|63840.1|63856|63836|260
1623369000000|2021-06-10 23:50:00|63858.4|63838.4|63865.5|63845.5|63867|63847|63856.5|63836.5|324
1623369300000|2021-06-10 23:55:00|63865.3|63845.3|63860.9|63840.9|63869|63849|63858.8|63838.8|385
1623369600000|2021-06-11 00:00:00|63861.3|63841.3|63860.5|63840.5|63869.6|63849.6|63857.5|63837.5|362
1623369900000|2021-06-11 00:05:00|63860.6|63840.6|63862|63842|63862.8|63843.8|63853.8|63838.1|317
1623370200000|2021-06-11 00:10:00|63862.1|63842.1|63870.9|63850.9|63871.4|63851.4|63861.8|63841.8|365
1623370500000|2021-06-11 00:15:00|63871|63851|63862.6|63842.6|63871.3|63851.3|63862.2|63842.2|353
1623370800000|2021-06-11 00:20:00|63862.5|63842.5|63872.1|63852.1|63873.5|63853.5|63861.4|63841.4|358
1623371100000|2021-06-11 00:25:00|63872.2|63852.2|63883.9|63863.9|63884.2|63864.2|63868.2|63848.2|413
1623371400000|2021-06-11 00:30:00|63883.7|63863.7|63888.4|63868.4|63889|63869|63877|63857|365
1623371700000|2021-06-11 00:35:00|63888.3|63868.3|63870.1|63850.1|63890.6|63870.6|63869.8|63849.8|454
1623372000000|2021-06-11 00:40:00|63870|63850|63868.2|63848.2|63872.2|63852.2|63868.1|63848.1|302
1623372300000|2021-06-11 00:45:00|63868.3|63848.3|63868|63848|63871.8|63854.6|63864.1|63847.1|437
1623372600000|2021-06-11 00:50:00|63867.9|63847.9|63854.7|63834.7|63872|63854.8|63850.6|63834.7|395
1623372900000|2021-06-11 00:55:00|63855.9|63835.9|63852.4|63832.4|63868.2|63848.2|63852.1|63832.1|540
1623373200000|2021-06-11 01:00:00|63852.6|63832.6|63875.1|63855.1|63875.9|63861|63852.6|63832.6|692
1623373500000|2021-06-11 01:05:00|63875.2|63855.2|63858.2|63838.2|63879.2|63864|63856.7|63836.7|669
1623373800000|2021-06-11 01:10:00|63858.1|63838.1|63847.6|63827.6|63859.1|63839.1|63846|63826|549
1623374100000|2021-06-11 01:15:00|63847.5|63827.5|63843.6|63823.6|63849.2|63829.2|63843.5|63823.5|595
1623374400000|2021-06-11 01:20:00|63843.9|63823.9|63837.3|63827.3|63847.1|63832|63836|63819.1|457
1623374700000|2021-06-11 01:25:00|63837.4|63827.4|63842.5|63822.5|63844.8|63829.6|63832.8|63817.9|472
1623375000000|2021-06-11 01:30:00|63838|63828|63857.8|63837.8|63871.3|63851.3|63837.8|63822.9|689
1623375300000|2021-06-11 01:35:00|63857|63837|63854.4|63844.4|63873.7|63854|63837.5|63820.1|700
1623375600000|2021-06-11 01:40:00|63854.3|63844.3|63853.7|63843.7|63859.9|63849.2|63849.4|63836.9|567
1623375900000|2021-06-11 01:45:00|63853.8|63843.8|63853.4|63843.4|63862.6|63849.6|63848.7|63832.8|543
1623376200000|2021-06-11 01:50:00|63853.3|63843.3|63841.1|63831.1|63861.6|63847.6|63840.9|63827.9|609
1623376500000|2021-06-11 01:55:00|63841.2|63831.2|63851.6|63831.6|63854.1|63841.1|63837.6|63821.8|633
1623376800000|2021-06-11 02:00:00|63852.8|63832.8|63854.4|63844.4|63863.5|63849.7|63845.9|63832.8|519
1623377100000|2021-06-11 02:05:00|63854.5|63844.5|63849.5|63839.5|63855.2|63845.2|63847|63837|561
1623377400000|2021-06-11 02:10:00|63849.6|63839.6|63845.7|63835.7|63855.2|63841.2|63842.7|63832.7|418
1623377700000|2021-06-11 02:15:00|63845.5|63835.5|63844.6|63834.6|63854|63839.3|63842.2|63830.5|439
1623378000000|2021-06-11 02:20:00|63846.2|63836.2|63836.4|63826.4|63852.2|63842.2|63836.3|63820.3|396
1623378300000|2021-06-11 02:25:00|63836.2|63826.2|63845.8|63835.8|63851.3|63838.8|63836.2|63826.1|463
1623378600000|2021-06-11 02:30:00|63845.9|63835.9|63841.1|63831.1|63847.8|63837.8|63839|63824.3|493
1623378900000|2021-06-11 02:35:00|63841.2|63831.2|63837.7|63827.7|63848.3|63833.2|63836.3|63822.4|468
1623379200000|2021-06-11 02:40:00|63837.5|63827.5|63848.9|63828.9|63849.4|63834.5|63832.5|63820.5|583
1623379500000|2021-06-11 02:45:00|63846.7|63826.7|63824.5|63814.5|63847.1|63832.2|63820.8|63810.8|682
1623379800000|2021-06-11 02:50:00|63824.3|63814.3|63821.7|63811.7|63832.6|63819.6|63816.8|63803.8|623
1623380100000|2021-06-11 02:55:00|63821|63811|63810|63800|63824.8|63813.1|63805.8|63795.8|778
1623380400000|2021-06-11 03:00:00|63810.1|63800.1|63827.8|63807.8|63827.8|63808.6|63805.3|63795.3|653
1623380700000|2021-06-11 03:05:00|63828|63808|63820|63810|63828.6|63813.2|63809.1|63799.1|543
1623381000000|2021-06-11 03:10:00|63820.1|63810.1|63823|63813|63823.4|63813.4|63818.2|63808.2|406
1623381300000|2021-06-11 03:15:00|63823.2|63813.2|63822.1|63812.1|63830.8|63818.7|63820.8|63810.1|427
1623381600000|2021-06-11 03:20:00|63822.2|63812.2|63830.2|63820.2|63830.8|63820.8|63820.8|63810.8|329
1623381900000|2021-06-11 03:25:00|63830.3|63820.3|63832.2|63822.2|63837.9|63824.3|63828.7|63816.7|449
1623382200000|2021-06-11 03:30:00|63832.3|63822.3|63831.1|63821.1|63834.3|63824.3|63826.3|63816.3|263
1623382500000|2021-06-11 03:35:00|63831.3|63821.3|63832.4|63822.4|63838.5|63823.5|63830|63816.9|310
1623382800000|2021-06-11 03:40:00|63833.4|63823.4|63828.2|63818.2|63840|63825.9|63827.8|63817.8|306
1623383100000|2021-06-11 03:45:00|63828|63818|63829.4|63819.4|63834.1|63822.1|63827.9|63814|268
1623383400000|2021-06-11 03:50:00|63829.5|63819.5|63823.6|63813.6|63829.5|63819.5|63823.2|63813.2|215
1623383700000|2021-06-11 03:55:00|63823.9|63813.9|63825.2|63815.2|63826.3|63816.3|63823.5|63813.5|226
1623384000000|2021-06-11 04:00:00|63825.3|63815.3|63826.7|63816.7|63827.9|63817.9|63825.2|63815.2|186
1623384300000|2021-06-11 04:05:00|63826.8|63816.8|63831.5|63821.5|63833.5|63823.5|63826.6|63816.6|236
1623384600000|2021-06-11 04:10:00|63831.8|63821.8|63828.4|63818.4|63833.8|63822.5|63827.2|63813.6|291
1623384900000|2021-06-11 04:15:00|63829.2|63819.2|63825.5|63815.5|63833.7|63819.4|63824.6|63809.8|308
1623385200000|2021-06-11 04:20:00|63825.6|63815.6|63823.8|63813.8|63831|63816.2|63823|63809.3|236
1623385500000|2021-06-11 04:25:00|63823.7|63813.7|63824.9|63814.9|63831.7|63816.8|63823.4|63808.5|344
1623385800000|2021-06-11 04:30:00|63824.8|63814.8|63827|63817|63836.4|63821.5|63824.2|63809.6|368
1623386100000|2021-06-11 04:35:00|63826.8|63816.8|63834.6|63814.6|63835|63819.3|63825|63810.6|377
1623386400000|2021-06-11 04:40:00|63835|63815|63829.7|63819.7|63835.4|63820.4|63827.9|63813.5|264
1623386700000|2021-06-11 04:45:00|63829.6|63819.6|63831.5|63821.5|63837|63821.8|63828.2|63814.8|315
1623387000000|2021-06-11 04:50:00|63831.2|63821.2|63830.9|63820.9|63836.5|63821.5|63829.6|63814.2|206
1623387300000|2021-06-11 04:55:00|63831|63821|63836.4|63816.4|63838|63824.2|63830|63815.6|294
1623387600000|2021-06-11 05:00:00|63831|63821|63827.3|63817.3|63834.9|63823|63826.3|63812.5|346
1623387900000|2021-06-11 05:05:00|63827.4|63817.4|63827.4|63817.4|63832.9|63818.2|63826.3|63811.3|309
1623388200000|2021-06-11 05:10:00|63827.3|63817.3|63822.8|63812.8|63828.7|63818.1|63819.2|63806.6|408
1623388500000|2021-06-11 05:15:00|63822.9|63812.9|63820.7|63810.7|63826.6|63813.1|63819|63806.2|245
1623388800000|2021-06-11 05:20:00|63820.4|63810.4|63829.5|63819.5|63835.7|63822.3|63818.8|63808.8|284
1623389100000|2021-06-11 05:25:00|63829.4|63819.4|63831.7|63811.7|63832|63819.6|63823|63810.6|272
1623389400000|2021-06-11 05:30:00|63831.6|63811.6|63827.9|63817.9|63834|63823.3|63826|63811.6|401
1623389700000|2021-06-11 05:35:00|63827.8|63817.8|63824.3|63814.3|63834.2|63819.4|63823.5|63813.5|310
1623390000000|2021-06-11 05:40:00|63824.2|63814.2|63830.1|63820.1|63832.2|63822.2|63823.9|63813.9|380
1623390300000|2021-06-11 05:45:00|63829.9|63819.9|63833.4|63823.4|63837.9|63824.6|63829.6|63817.9|478
1623390600000|2021-06-11 05:50:00|63833.3|63823.3|63852.3|63842.3|63854.1|63844.1|63832.8|63822.8|544
1623390900000|2021-06-11 05:55:00|63852.4|63842.4|63848.9|63838.9|63852.6|63842.6|63841.8|63831.8|467
1623391200000|2021-06-11 06:00:00|63849|63839|63854.3|63844.3|63857.9|63847.9|63845.8|63835.8|584
1623391500000|2021-06-11 06:05:00|63854.5|63844.5|63842.9|63832.9|63863.6|63849.4|63842.3|63832.3|594
1623391800000|2021-06-11 06:10:00|63843|63833|63847.5|63837.5|63847.8|63837.7|63838.3|63827.7|495
1623392100000|2021-06-11 06:15:00|63847.7|63837.7|63846.2|63836.2|63855.1|63840.8|63843.9|63833.9|494
1623392400000|2021-06-11 06:20:00|63846.3|63836.3|63849.5|63839.5|63849.7|63839.7|63841.8|63831.8|481
1623392700000|2021-06-11 06:25:00|63849.2|63839.2|63848.9|63838.9|63851.7|63839.7|63839.2|63829.2|630
1623393000000|2021-06-11 06:30:00|63849|63839|63845.5|63835.5|63849.9|63839.9|63839.6|63829.6|522
1623393300000|2021-06-11 06:35:00|63845.6|63835.6|63852.1|63842.1|63855.1|63845.1|63843.4|63833.4|448
1623393600000|2021-06-11 06:40:00|63851.8|63841.8|63851.4|63841.4|63855.1|63845.1|63847.1|63837.1|452
1623393900000|2021-06-11 06:45:00|63851.5|63841.5|63872.9|63862.9|63873.5|63863.5|63851.5|63841.5|532
1623394200000|2021-06-11 06:50:00|63873.2|63863.2|63866.6|63856.6|63874.6|63864.6|63865.4|63855.4|483
1623394500000|2021-06-11 06:55:00|63866.7|63856.7|63869.1|63859.1|63873.6|63863.6|63863.7|63853.7|527
1623394800000|2021-06-11 07:00:00|63869.4|63859.4|63854.6|63844.6|63869.5|63859.5|63854|63844|626
1623395100000|2021-06-11 07:05:00|63854.5|63844.5|63863.5|63853.5|63866.4|63854.4|63852.9|63842.9|565
1623395400000|2021-06-11 07:10:00|63863.4|63853.4|63874.6|63864.6|63874.6|63864.6|63861.5|63851.5|519
1623395700000|2021-06-11 07:15:00|63875.9|63865.9|63865.3|63855.3|63883.3|63873.3|63865.1|63855.1|574
1623396000000|2021-06-11 07:20:00|63865.4|63855.4|63861.9|63851.9|63866.5|63856.5|63861|63851|459
1623396300000|2021-06-11 07:25:00|63862|63852|63861.6|63851.6|63864.1|63854.1|63856|63846|699
1623396600000|2021-06-11 07:30:00|63861.5|63851.5|63869|63859|63872.3|63862.3|63861.5|63851.5|610
1623396900000|2021-06-11 07:35:00|63868.9|63858.9|63863.3|63853.3|63869.8|63859|63860|63847.5|537
1623397200000|2021-06-11 07:40:00|63863.2|63853.2|63862.1|63852.1|63865.7|63855.7|63858.1|63848.1|508
1623397500000|2021-06-11 07:45:00|63862.5|63852.5|63854.6|63844.6|63863.5|63853.5|63852.8|63842.8|456
1623397800000|2021-06-11 07:50:00|63854.8|63844.8|63858.4|63848.4|63861.7|63848.5|63849.7|63839.7|420
1623398100000|2021-06-11 07:55:00|63858.2|63848.2|63851.3|63841.3|63858.9|63848.9|63843.3|63833.3|432
1623398400000|2021-06-11 08:00:00|63851.1|63841.1|63850.3|63840.3|63857.3|63847.3|63844.5|63834.5|525
1623398700000|2021-06-11 08:05:00|63850.4|63840.4|63846.8|63836.8|63858.4|63848.2|63846.8|63836.8|541
1623399000000|2021-06-11 08:10:00|63846.6|63836.6|63852.6|63842.6|63853.9|63843.9|63846.6|63836.6|490
1623399300000|2021-06-11 08:15:00|63852.7|63842.7|63850.6|63840.6|63853|63843|63840.8|63826.2|547
1623399600000|2021-06-11 08:20:00|63850.5|63840.5|63863.1|63853.1|63864.2|63854.2|63846.8|63836.8|595
1623399900000|2021-06-11 08:25:00|63863|63853|63873.7|63863.7|63875.2|63865.2|63860.1|63850.1|600
1623400200000|2021-06-11 08:30:00|63874.1|63864.1|63863.3|63853.3|63874.1|63864.1|63860.1|63850.1|583
1623400500000|2021-06-11 08:35:00|63863.1|63853.1|63860.4|63850.4|63864.6|63854.6|63858.2|63843.2|472
1623400800000|2021-06-11 08:40:00|63859.9|63849.9|63857|63847|63864.3|63854.3|63855.5|63845.5|497
1623401100000|2021-06-11 08:45:00|63857.1|63847.1|63862.4|63852.4|63871.2|63861.2|63856.2|63846.2|654
1623401400000|2021-06-11 08:50:00|63862.5|63852.5|63867.2|63857.2|63867.2|63857.2|63860.9|63850.9|523
1623401700000|2021-06-11 08:55:00|63866.6|63856.6|63875.9|63865.9|63882.5|63872.5|63864.6|63854.6|543
1623402000000|2021-06-11 09:00:00|63875.8|63865.8|63873.7|63863.7|63875.8|63865.8|63866.6|63856.6|484
1623402300000|2021-06-11 09:05:00|63873.8|63863.8|63874|63864|63878.8|63865|63865.6|63851.2|516
1623402600000|2021-06-11 09:10:00|63874.1|63864.1|63869|63859|63877.2|63865.6|63866.5|63856.5|432
1623402900000|2021-06-11 09:15:00|63868.9|63858.9|63870.9|63860.9|63873.9|63863.9|63864|63854|530
1623403200000|2021-06-11 09:20:00|63871|63861|63869.6|63859.6|63876.7|63866.7|63869.4|63859.4|488
1623403500000|2021-06-11 09:25:00|63869.7|63859.7|63880.6|63870.6|63885.9|63871.3|63868.6|63858.6|538
1623403800000|2021-06-11 09:30:00|63880.7|63870.7|63882.2|63872.2|63888.6|63878.6|63880.7|63868|483
1623404100000|2021-06-11 09:35:00|63882.3|63872.3|63881.2|63871.2|63886.4|63876.4|63880|63870|365
1623404400000|2021-06-11 09:40:00|63881|63871|63873.9|63863.9|63882.8|63871.3|63873.7|63861.2|447
1623404700000|2021-06-11 09:45:00|63873.8|63863.8|63883.8|63873.8|63886.4|63876.4|63871.2|63859.5|523
1623405000000|2021-06-11 09:50:00|63883.7|63873.7|63886.3|63876.3|63886.6|63876.6|63881.8|63871.8|491
1623405300000|2021-06-11 09:55:00|63885.9|63875.9|63890.7|63880.7|63892.5|63882.5|63885.2|63875.2|394
1623405600000|2021-06-11 10:00:00|63890.3|63880.3|63893.1|63883.1|63895.6|63885.3|63886.4|63875.6|444
1623405900000|2021-06-11 10:05:00|63893|63883|63892.7|63882.7|63896.9|63884.7|63890.6|63876.9|281
1623406200000|2021-06-11 10:10:00|63892.8|63882.8|63890.2|63880.2|63897.5|63883.3|63889.7|63877.5|291
1623406500000|2021-06-11 10:15:00|63890.3|63880.3|63884.6|63874.6|63894|63884|63884.6|63874.6|358
1623406800000|2021-06-11 10:20:00|63884.5|63874.5|63887.2|63877.2|63887.8|63877.5|63882.8|63867.8|313
1623407100000|2021-06-11 10:25:00|63887.3|63877.3|63881.6|63871.6|63887.5|63877.5|63880.4|63865.2|430
1623407400000|2021-06-11 10:30:00|63881.7|63871.7|63886.2|63876.2|63890.1|63880.1|63881|63866.5|534
1623407700000|2021-06-11 10:35:00|63886.1|63876.1|63888.6|63878.6|63894.9|63879.8|63880.8|63870.8|512
1623408000000|2021-06-11 10:40:00|63888.7|63878.7|63894.5|63884.5|63899.6|63884.6|63888.5|63875.2|434
1623408300000|2021-06-11 10:45:00|63894|63884|63885.7|63875.7|63895.2|63884.3|63885.1|63872.3|295
1623408600000|2021-06-11 10:50:00|63885.8|63875.8|63887.5|63877.5|63893.1|63878|63884.2|63870.8|242
1623408900000|2021-06-11 10:55:00|63887.4|63877.4|63886.6|63876.6|63894.4|63879.8|63885.3|63872|402
1623409200000|2021-06-11 11:00:00|63886.7|63876.7|63891.4|63881.4|63898.6|63884.8|63886.4|63872.6|461
1623409500000|2021-06-11 11:05:00|63891.3|63881.3|63890|63880|63897.2|63882.1|63887.1|63872.1|540
1623409800000|2021-06-11 11:10:00|63890.1|63880.1|63892|63872|63899.1|63883.6|63887.1|63872|462
1623410100000|2021-06-11 11:15:00|63892.3|63872.3|63883.8|63863.8|63892.3|63876.7|63876.9|63862.1|523
1623410400000|2021-06-11 11:20:00|63878.4|63868.4|63888.6|63878.6|63893.1|63878.7|63878.3|63863.3|463
1623410700000|2021-06-11 11:25:00|63888.5|63878.5|63896.6|63886.6|63902.1|63887.5|63888.5|63873.6|420
1623411000000|2021-06-11 11:30:00|63896.4|63886.4|63892.6|63882.6|63904.6|63890|63892.2|63878.9|534
1623411300000|2021-06-11 11:35:00|63892.5|63882.5|63901.5|63881.5|63902.7|63886.5|63892.2|63877.7|523
1623411600000|2021-06-11 11:40:00|63902.1|63882.1|63903.1|63893.1|63905.5|63895.5|63897.8|63882.1|528
1623411900000|2021-06-11 11:45:00|63903.2|63893.2|63905.2|63895.2|63908.8|63896.5|63899.9|63887.2|429
1623412200000|2021-06-11 11:50:00|63905.3|63895.3|63907.4|63897.4|63911.3|63897.6|63900.8|63888.7|340
1623412500000|2021-06-11 11:55:00|63907.2|63897.2|63918|63908|63918.8|63908.8|63906.9|63896.4|478
1623412800000|2021-06-11 12:00:00|63917.8|63907.8|63910.1|63900.1|63919.6|63907.8|63908.2|63898.2|467
1623413100000|2021-06-11 12:05:00|63910.2|63900.2|63922.1|63912.1|63922.9|63912.9|63910.2|63900.2|479
1623413400000|2021-06-11 12:10:00|63922.3|63912.3|63928.3|63918.3|63929.7|63919.7|63920.8|63910.8|563
1623413700000|2021-06-11 12:15:00|63928.5|63918.5|63929.2|63919.2|63934.4|63921.3|63926.3|63914|613
1623414000000|2021-06-11 12:20:00|63928.8|63918.8|63926.3|63916.3|63929.5|63919.5|63925.4|63915.4|483
1623414300000|2021-06-11 12:25:00|63926.1|63916.1|63932.1|63922.1|63934.1|63924.1|63925.6|63913.5|467
1623414600000|2021-06-11 12:30:00|63932.4|63922.4|63927.6|63917.6|63933.9|63923.9|63926.5|63916.5|486
1623414900000|2021-06-11 12:35:00|63927.5|63917.5|63919.5|63909.5|63928.6|63918.6|63919.1|63909.1|540
1623415200000|2021-06-11 12:40:00|63919.6|63909.6|63915.4|63905.4|63929.3|63914.8|63913.1|63903.1|562
1623415500000|2021-06-11 12:45:00|63915.3|63905.3|63918.9|63908.9|63922.5|63912.5|63912.8|63902.8|534
1623415800000|2021-06-11 12:50:00|63918.7|63908.7|63920|63910|63923.4|63910.3|63916.1|63903.4|485
1623416100000|2021-06-11 12:55:00|63919.9|63909.9|63929.6|63919.6|63931.7|63921.7|63919.6|63909.6|516
1623416400000|2021-06-11 13:00:00|63929.7|63919.7|63932.8|63922.8|63936.8|63923.7|63928.7|63916.7|501
1623416700000|2021-06-11 13:05:00|63933|63923|63931.8|63921.8|63936.3|63924.6|63927.5|63914.3|464
1623417000000|2021-06-11 13:10:00|63931.9|63921.9|63930.6|63920.6|63937.1|63923.9|63925.5|63915.5|440
1623417300000|2021-06-11 13:15:00|63930.7|63920.7|63934.4|63924.4|63934.4|63924.4|63927|63917|522
1623417600000|2021-06-11 13:20:00|63934.2|63924.2|63938.5|63928.5|63939.8|63929.8|63933.2|63923.2|409
1623417900000|2021-06-11 13:25:00|63938.6|63928.6|63937.8|63927.8|63942.1|63929.7|63932|63921.9|410
1623418200000|2021-06-11 13:30:00|63937.6|63927.6|63944.2|63934.2|63944.8|63934.8|63929.2|63914.5|551
1623418500000|2021-06-11 13:35:00|63944.1|63934.1|63950.6|63940.6|63953.6|63941.2|63943.8|63933.6|686
1623418800000|2021-06-11 13:40:00|63950.4|63940.4|63954.9|63944.9|63960.8|63946.9|63945|63932.2|577
1623419100000|2021-06-11 13:45:00|63955.1|63945.1|63973.2|63963.2|63978.4|63963.5|63950|63940|659
1623419400000|2021-06-11 13:50:00|63973.4|63963.4|63981.5|63961.5|63985.3|63971.4|63967.3|63951.8|739
1623419700000|2021-06-11 13:55:00|63981.9|63961.9|63975.6|63955.6|63985.4|63969.9|63968.5|63952.5|636
1623420000000|2021-06-11 14:00:00|63975.7|63955.7|63963.8|63953.8|63975.8|63957.2|63962.4|63947.4|648
1623420300000|2021-06-11 14:05:00|63963.9|63953.9|63972.1|63962.1|63981.7|63966|63962.9|63948.2|693
1623420600000|2021-06-11 14:10:00|63972.4|63962.4|63991|63971|63994.3|63979.2|63972.1|63960.6|657
1623420900000|2021-06-11 14:15:00|63991.3|63971.3|63983.9|63963.9|63991.3|63975|63976.8|63961.5|586
1623421200000|2021-06-11 14:20:00|63984|63964|63977.3|63957.3|63985.4|63971.5|63968|63953.3|696
1623421500000|2021-06-11 14:25:00|63977.2|63957.2|63972.4|63962.4|63982.7|63967.4|63971.3|63956.2|604
1623421800000|2021-06-11 14:30:00|63971.9|63961.9|63981|63961|63984.8|63969.1|63970.5|63955.5|606
1623422100000|2021-06-11 14:35:00|63981.2|63961.2|63983.9|63963.9|63984.7|63968.2|63975.5|63960|606
1623422400000|2021-06-11 14:40:00|63984.2|63964.2|63987.6|63967.6|63989.5|63974.7|63972.4|63957|685
1623422700000|2021-06-11 14:45:00|63987.8|63967.8|63987.5|63967.5|63991.5|63976.3|63982.2|63965.8|632
1623423000000|2021-06-11 14:50:00|63987.9|63967.9|63979.3|63969.3|63992|63977.7|63978.4|63963.9|692
1623423300000|2021-06-11 14:55:00|63979.4|63969.4|63981|63971|63992.2|63977.4|63978.8|63965.5|706
1623423600000|2021-06-11 15:00:00|63980.9|63970.9|63984.1|63974.1|63990.7|63976.2|63975.1|63963.3|681
1623423900000|2021-06-11 15:05:00|63989.2|63969.2|63982.8|63972.8|63990.8|63975.8|63980|63965|564
1623424200000|2021-06-11 15:10:00|63982.7|63972.7|63991.7|63981.7|63991.9|63981.9|63982.2|63968.9|470
1623424500000|2021-06-11 15:15:00|63992|63982|63993.5|63983.5|64001.4|63987|63988.3|63978.1|579
1623424800000|2021-06-11 15:20:00|63993.4|63983.4|63991.9|63981.9|63993.8|63983.8|63990.1|63980.1|357
1623425100000|2021-06-11 15:25:00|63991.6|63981.6|63999.6|63979.6|64000.2|63986.3|63989.6|63976.2|454
1623425400000|2021-06-11 15:30:00|63994.2|63984.2|64004.9|63984.9|64005|63989.9|63993|63978|531
1623425700000|2021-06-11 15:35:00|63999.9|63989.9|63996.6|63986.6|64004.1|63990.3|63993.9|63983.7|534
1623426000000|2021-06-11 15:40:00|63996.7|63986.7|63997.6|63987.6|64006.3|63993.1|63996.7|63983.7|371
1623426300000|2021-06-11 15:45:00|63997.4|63987.4|63996.2|63986.2|64002.2|63988.6|63991.9|63980.7|471
1623426600000|2021-06-11 15:50:00|63996.3|63986.3|63999.2|63989.2|64004.2|63989.5|63995.1|63981.5|319
1623426900000|2021-06-11 15:55:00|63999.1|63989.1|63995.7|63985.7|64000.7|63990.3|63995.5|63980.7|342
1623427200000|2021-06-11 16:00:00|63995.5|63985.5|63997.3|63987.3|64004.5|63990.1|63994.7|63980.3|269
1623427500000|2021-06-11 16:05:00|63997.2|63987.2|64002.6|63982.6|64003|63988.8|63992.2|63977.4|359
1623427800000|2021-06-11 16:10:00|64002.4|63982.4|63994.1|63984.1|64004.4|63990.2|63994.1|63982.4|394
1623428100000|2021-06-11 16:15:00|63994|63984|63990|63980|63994.7|63984.2|63989.1|63974.7|314
1623428400000|2021-06-11 16:20:00|63989|63979|63993.9|63983.9|64001.3|63986.7|63989|63979|422
1623428700000|2021-06-11 16:25:00|63994|63984|63996.9|63986.9|64002.5|63987.8|63994|63982.4|310
1623429000000|2021-06-11 16:30:00|63997.1|63987.1|63998.1|63988.1|64003.6|63989.6|63995.6|63981.1|381
1623429300000|2021-06-11 16:35:00|63998|63988|63995.3|63985.3|63999.2|63989.2|63994.6|63984.6|232
1623429600000|2021-06-11 16:40:00|63994.9|63984.9|63991.8|63981.8|63999.2|63984.9|63991.2|63978.4|301
1623429900000|2021-06-11 16:45:00|63991.7|63981.7|63989.5|63979.5|63995.2|63981.9|63987.9|63973.8|304
1623430200000|2021-06-11 16:50:00|63989.6|63979.6|63987.7|63977.7|63995.9|63981.1|63985.7|63972.7|365
1623430500000|2021-06-11 16:55:00|63987.6|63977.6|63985.8|63975.8|63988.2|63978.2|63985.1|63975.1|221
1623430800000|2021-06-11 17:00:00|63985.7|63975.7|63991.7|63981.7|63991.8|63981.8|63985.4|63975.4|333
1623431100000|2021-06-11 17:05:00|63991.5|63981.5|63991.3|63981.3|63997.4|63982.7|63990.9|63976.9|251
1623431400000|2021-06-11 17:10:00|63991.2|63981.2|63989.1|63979.1|63993.1|63981.8|63985.6|63972.6|362
1623431700000|2021-06-11 17:15:00|63989.2|63979.2|63995.2|63985.2|64000.1|63985.7|63989|63975.6|281
1623432000000|2021-06-11 17:20:00|63995.3|63985.3|63996.6|63976.6|64000.5|63985.3|63990.9|63975.7|250
1623432300000|2021-06-11 17:25:00|63996.5|63976.5|63993.6|63983.6|63999.5|63984.6|63991.6|63976.5|240
1623432600000|2021-06-11 17:30:00|63993.5|63983.5|63989.4|63979.4|64001.4|63986|63988.9|63974.5|298
1623432900000|2021-06-11 17:35:00|63989.3|63979.3|63987.2|63977.2|63995.6|63980.3|63986.8|63972|302
1623433200000|2021-06-11 17:40:00|63987.3|63977.3|63985.6|63975.6|63993.4|63978.3|63984.8|63970|244
1623433500000|2021-06-11 17:45:00|63985.5|63975.5|63985.2|63975.2|63992.3|63977.1|63983.8|63968.8|279
1623433800000|2021-06-11 17:50:00|63985.1|63975.1|63983.5|63973.5|63989.3|63975.2|63982.3|63967.5|272
1623434100000|2021-06-11 17:55:00|63983.8|63973.8|63975.5|63965.5|63988.9|63974.2|63974|63960|390
1623434400000|2021-06-11 18:00:00|63975.6|63965.6|63974.7|63964.7|63980.7|63966.3|63974.4|63959.5|308
1623434700000|2021-06-11 18:05:00|63974.5|63964.5|63968.4|63958.4|63977.2|63964.8|63968.1|63953.2|303
1623435000000|2021-06-11 18:10:00|63968.5|63958.5|63966.8|63956.8|63976.6|63961|63966.2|63951.6|232
1623435300000|2021-06-11 18:15:00|63966.6|63956.6|63967.2|63957.2|63974.3|63960.2|63965.8|63950.9|252
1623435600000|2021-06-11 18:20:00|63967.3|63957.3|63975.3|63965.3|63984.3|63969.2|63966.4|63951.7|332
1623435900000|2021-06-11 18:25:00|63975.4|63965.4|63978.1|63968.1|63983.5|63968.8|63972.9|63958.4|335
1623436200000|2021-06-11 18:30:00|63978|63968|63978.6|63968.6|63985.3|63970.6|63977.7|63962.7|321
1623436500000|2021-06-11 18:35:00|63978.5|63968.5|63976.1|63966.1|63983.6|63969|63975.2|63960.5|308
1623436800000|2021-06-11 18:40:00|63976.3|63966.3|63976.9|63966.9|63983.3|63968.3|63975.2|63960.2|296
1623437100000|2021-06-11 18:45:00|63977|63967|63973.7|63963.7|63981.3|63967.1|63973.1|63958.2|255
1623437400000|2021-06-11 18:50:00|63973.5|63963.5|63970.4|63950.4|63977.5|63964.1|63966.2|63950.3|209
1623437700000|2021-06-11 18:55:00|63970.3|63950.3|63953.2|63943.2|63970.3|63955.2|63952.7|63942.7|329
1623438000000|2021-06-11 19:00:00|63953.3|63943.3|63976.7|63956.7|63979.2|63961.4|63953.3|63937.9|427
1623438300000|2021-06-11 19:05:00|63976.4|63956.4|63975|63955|63977.4|63962.3|63965.6|63950.7|274
1623438600000|2021-06-11 19:10:00|63974.9|63954.9|63977.7|63957.7|63977.9|63961.5|63964.9|63949.8|308
1623438900000|2021-06-11 19:15:00|63977.5|63957.5|63974.1|63954.1|63978|63961.3|63968.4|63953.4|231
1623439200000|2021-06-11 19:20:00|63974.2|63954.2|63969.5|63959.5|63974.9|63959.9|63968.8|63953.9|217
1623439500000|2021-06-11 19:25:00|63969.4|63959.4|63976|63956|63978.2|63961.3|63969.4|63954.4|166
1623439800000|2021-06-11 19:30:00|63975.9|63955.9|63972.8|63962.8|63978.7|63963.8|63971.2|63955.9|165
1623440100000|2021-06-11 19:35:00|63973|63963|63966.9|63956.9|63978.3|63963.3|63966.9|63952.1|195
1623440400000|2021-06-11 19:40:00|63967|63957|63971.5|63951.5|63977.3|63961.4|63966.6|63950.5|323
1623440700000|2021-06-11 19:45:00|63971.4|63951.4|63971.2|63951.2|63974.4|63959.2|63965.5|63950.7|265
1623441000000|2021-06-11 19:50:00|63971|63951|63967.9|63947.9|63971|63953.6|63962.3|63947.7|202
1623441300000|2021-06-11 19:55:00|63967.8|63947.8|63964.4|63944.4|63968.5|63953.2|63960.7|63940.7|296
1623441600000|2021-06-11 20:00:00|63964.3|63944.3|63965.4|63945.4|63965.6|63945.6|63963.8|63943.8|243
1623441900000|2021-06-11 20:05:00|63965.3|63945.3|63960.2|63950.2|63965.8|63951|63960|63944.8|101
1623442200000|2021-06-11 20:10:00|63960.1|63950.1|63958.2|63938.2|63965.8|63950.2|63957.5|63937.5|284
1623442500000|2021-06-11 20:15:00|63958.3|63938.3|63962.4|63942.4|63963|63948.8|63957.3|63938.3|163
1623442800000|2021-06-11 20:20:00|63962.9|63942.9|63962.4|63942.4|63963.5|63943.5|63961.6|63941.6|135
1623443100000|2021-06-11 20:25:00|63962.8|63942.8|63966.6|63946.6|63970|63950|63962.3|63942.3|206
1623443400000|2021-06-11 20:30:00|63967|63947|63966.9|63946.9|63967.3|63947.3|63965.4|63945.4|187
1623443700000|2021-06-11 20:35:00|63967.8|63947.8|63968.8|63948.8|63970|63950|63965.9|63945.9|173
1623444000000|2021-06-11 20:40:00|63968.9|63948.9|63954.3|63934.3|63971.9|63951.9|63953.3|63933.3|370
1623444300000|2021-06-11 20:45:00|63954|63934|63967.2|63947.2|63973|63953|63950.5|63930.5|310
1623444600000|2021-06-11 20:50:00|63967.3|63947.3|63963.7|63943.7|63967.7|63947.7|63961.7|63941.7|177
1623444900000|2021-06-11 20:55:00|63964.1|63944.1|63973.9|63953.9|64033.7|63961.3|63961.8|63923.2|199
1623614400000|2021-06-13 20:00:00|63968.8|63946.8|63998.2|63917|63998.2|63949|63968.8|63917|15
1623614700000|2021-06-13 20:05:00|63968.8|63946.8|63968.8|63946.8|63998.2|63946.9|63968.8|63917|13
1623615000000|2021-06-13 20:10:00|63968.9|63946.9|63998.2|63917|63998.2|63946.9|63968.8|63917|10
1623615300000|2021-06-13 20:15:00|63968.8|63946.8|63968.8|63946.8|63998.2|63946.9|63968.8|63917|7
1623615600000|2021-06-13 20:20:00|63968.9|63946.9|63968.8|63946.8|63998.2|63946.9|63968.8|63917|8
1623615900000|2021-06-13 20:25:00|63968.9|63946.9|63968.8|63946.8|63968.9|63946.9|63966.5|63944.5|10
1623616200000|2021-06-13 20:30:00|63998.2|63917|63968.8|63946.8|63998.2|63946.9|63968.8|63917|12
1623616500000|2021-06-13 20:35:00|63998.2|63917|63968.8|63946.8|63998.2|63946.8|63947.7|63917|12
1623616800000|2021-06-13 20:40:00|63968.9|63946.9|63968.8|63946.8|63998.2|63946.9|63966.5|63917|8
1623617100000|2021-06-13 20:45:00|63947.7|63925.7|63968.8|63946.8|63968.9|63946.9|63947.7|63925.7|8
1623617400000|2021-06-13 20:50:00|63968.9|63946.9|63968.8|63946.8|63998.2|63946.9|63947.7|63917|10
1623617700000|2021-06-13 20:55:00|63998.2|63917|63947.7|63925.7|63998.2|63946.9|63947.7|63917|14
1623618000000|2021-06-13 21:00:00|63968.8|63946.8|63953.5|63931.5|64026.9|63950|63947.7|63894.7|61
1623618300000|2021-06-13 21:05:00|64022.7|63895.7|63954|63932|64022.8|63952|63954|63895.7|44
1623618600000|2021-06-13 21:10:00|63953.6|63931.6|63975.1|63953.1|63978.3|63956.3|63950.6|63928.6|68
1623618900000|2021-06-13 21:15:00|63974.9|63952.9|63973.7|63951.7|63979.2|63957.2|63951.2|63929.2|91
1623619200000|2021-06-13 21:20:00|63974.8|63952.8|63972.8|63950.8|63979.2|63957.2|63951.2|63929.2|68
1623619500000|2021-06-13 21:25:00|63972.2|63950.2|63971.9|63949.9|63977.2|63955.2|63956.9|63934.9|76
1623619800000|2021-06-13 21:30:00|63975.3|63953.3|63968.7|63946.7|64012.7|63953.3|63950.2|63901.2|171
1623620100000|2021-06-13 21:35:00|63968.9|63946.9|63970.4|63948.4|63974.4|63952.4|63960.6|63938.6|116
1623620400000|2021-06-13 21:40:00|63969|63947|63970.4|63948.4|63972.6|63950.6|63956.6|63934.6|146
1623620700000|2021-06-13 21:45:00|63966.2|63944.2|63991.2|63924.2|63993.6|63947.9|63966.2|63920.6|99
1623621000000|2021-06-13 21:50:00|63991.6|63923.6|63992.7|63924.9|63994.9|63925.9|63975.1|63919.2|136
1623621300000|2021-06-13 21:55:00|63992.6|63925.4|63986.6|63934.4|64016.7|63935|63984.4|63918.5|169
1623621600000|2021-06-13 22:00:00|63985.7|63935.8|63973.3|63922.4|63999.7|63938.1|63940.3|63913.3|470
1623621900000|2021-06-13 22:05:00|63968.8|63922.8|63964.9|63920.1|63981.8|63924.5|63953.9|63915.2|368
1623622200000|2021-06-13 22:10:00|63966.7|63921.5|63968.5|63920.4|63977.6|63923.3|63952.4|63916.3|432
1623622500000|2021-06-13 22:15:00|63955.9|63935.9|63958.6|63926.4|63988.8|63937.4|63945.3|63921.6|317
1623622800000|2021-06-13 22:20:00|63950|63930|63959.1|63927.1|63977.3|63937.6|63947.4|63920.3|439
1623623100000|2021-06-13 22:25:00|63959.4|63925.9|63956.1|63925.5|63967.8|63933.1|63944.4|63921.4|320
1623623400000|2021-06-13 22:30:00|63946.1|63926.1|63961.7|63925.4|63980.6|63934.8|63944.2|63921.1|244
1623623700000|2021-06-13 22:35:00|63961.1|63925.6|63948.4|63928.4|63973.4|63931.8|63947.1|63919.7|203
1623624000000|2021-06-13 22:40:00|63947.6|63927.6|63948.5|63928.5|63966.1|63931|63946.4|63921.5|198
1623624300000|2021-06-13 22:45:00|63948.9|63928.9|63950.7|63930.7|63969.5|63931.3|63947|63921.3|170
1623624600000|2021-06-13 22:50:00|63950.5|63930.5|63956.6|63923.2|63966|63933.4|63947.8|63921.2|277
1623624900000|2021-06-13 22:55:00|63955.3|63924.3|63958.6|63925.4|63972|63932.9|63947.7|63921.6|239
1623625200000|2021-06-13 23:00:00|63950.6|63930.6|63949.5|63929.5|63968|63935.4|63947.1|63922.5|416
1623625500000|2021-06-13 23:05:00|63949.6|63929.6|63948.9|63928.9|63966.7|63934.9|63947.5|63927|292
1623625800000|2021-06-13 23:10:00|63948.7|63928.7|63958.9|63925.6|63963.9|63933.4|63947.3|63925.6|258
1623626100000|2021-06-13 23:15:00|63958|63925.9|63950|63930|63961.1|63934.7|63947.5|63925|309
1623626400000|2021-06-13 23:20:00|63950.2|63930.2|63965.7|63945.7|63984.1|63959|63947.8|63927.4|634
1623626700000|2021-06-13 23:25:00|63966|63946|63971.6|63951.6|63981.1|63955.9|63963.2|63943.2|468
1623627000000|2021-06-13 23:30:00|63971.4|63951.4|63963.8|63943.8|63976.4|63954.6|63961.6|63941.6|481
1623627300000|2021-06-13 23:35:00|63964|63944|63962.8|63942.8|63976|63948.2|63959.5|63939.5|367
1623627600000|2021-06-13 23:40:00|63964.8|63944.8|63965|63945|63973.8|63948.7|63955.7|63935.7|383
1623627900000|2021-06-13 23:45:00|63964.8|63944.8|63964.1|63944.1|63968.9|63948.9|63962.1|63942.1|282
1623628200000|2021-06-13 23:50:00|63963.7|63943.7|63963.5|63943.5|63967.7|63947.7|63962|63942|233
1623628500000|2021-06-13 23:55:00|63963.7|63943.7|63963.3|63943.3|63965|63945|63961.9|63941.9|173
1623628800000|2021-06-14 00:00:00|63963.4|63943.4|63977.5|63957.5|63979.7|63959.7|63963.4|63943.4|397
1623629100000|2021-06-14 00:05:00|63977.4|63957.4|63977.8|63957.8|63980.5|63960.5|63976.8|63956.8|319
1623629400000|2021-06-14 00:10:00|63978.2|63958.2|63976.3|63956.3|63985.1|63965.1|63971.1|63951.1|357
1623629700000|2021-06-14 00:15:00|63976.2|63956.2|63976|63956|63977.4|63957.4|63971.6|63951.6|362
1623630000000|2021-06-14 00:20:00|63975.9|63955.9|63971.8|63951.8|63982.3|63962.3|63971.6|63951.6|427
1623630300000|2021-06-14 00:25:00|63972|63952|63969.7|63949.7|63972.2|63952.2|63966.9|63946.9|319
1623630600000|2021-06-14 00:30:00|63969.4|63949.4|63970.8|63950.8|63971.2|63951.2|63967.6|63947.6|307
1623630900000|2021-06-14 00:35:00|63970.7|63950.7|63970.5|63950.5|63971.2|63954.3|63964.1|63948.3|269
1623631200000|2021-06-14 00:40:00|63970.4|63950.4|63972.7|63952.7|63975.5|63955.5|63969.5|63949.5|300
1623631500000|2021-06-14 00:45:00|63972.6|63952.6|63972.5|63952.5|63975.3|63955.3|63969.5|63949.5|284
1623631800000|2021-06-14 00:50:00|63972.3|63952.3|63981.3|63961.3|63982.2|63962.2|63971.2|63951.2|398
1623632100000|2021-06-14 00:55:00|63980.9|63960.9|63978.2|63958.2|63982.8|63962.8|63976.2|63956.2|477
1623632400000|2021-06-14 01:00:00|63978|63958|63978.7|63958.7|63979.4|63959.4|63974.6|63954.6|400
1623632700000|2021-06-14 01:05:00|63979|63959|63979.4|63959.4|63980.2|63960.2|63977|63957|375
1623633000000|2021-06-14 01:10:00|63978.1|63958.1|63981.3|63961.3|63985.2|63965.2|63977.7|63957.7|309
1623633300000|2021-06-14 01:15:00|63981.2|63961.2|63980|63960|63981.9|63961.9|63975.7|63955.7|519
1623633600000|2021-06-14 01:20:00|63980.4|63960.4|63974.7|63954.7|63980.8|63960.8|63970|63952.8|481
1623633900000|2021-06-14 01:25:00|63974.4|63954.4|63975.5|63955.5|63976.8|63960.8|63969.7|63953.5|312
1623634200000|2021-06-14 01:30:00|63975.6|63955.6|63979.3|63959.3|63981.5|63964.8|63968.2|63952.6|405
1623634500000|2021-06-14 01:35:00|63979.4|63959.4|63978.6|63958.6|63979.8|63964.7|63971.3|63951.3|503
1623634800000|2021-06-14 01:40:00|63978.7|63958.7|63976.7|63956.7|63979.3|63962.5|63971.7|63956.6|492
1623635100000|2021-06-14 01:45:00|63976.6|63956.6|63987.5|63967.5|63988.2|63968.2|63976.4|63956.4|411
1623635400000|2021-06-14 01:50:00|63987.8|63967.8|63987|63967|63988.8|63968.8|63986.2|63966.2|409
1623635700000|2021-06-14 01:55:00|63987.1|63967.1|63973.1|63963.1|63987.9|63967.9|63973.1|63957|497
1623636000000|2021-06-14 02:00:00|63973.2|63963.2|63986.1|63966.1|63987.1|63967.1|63964.1|63948.5|494
1623636300000|2021-06-14 02:05:00|63986.5|63966.5|63998|63978|63999.4|63979.4|63983.3|63966.4|494
1623636600000|2021-06-14 02:10:00|63998.1|63978.1|63999.4|63979.4|64000.3|63984.2|63994.2|63977.1|475
1623636900000|2021-06-14 02:15:00|63999.3|63979.3|63999.3|63979.3|64000.6|63980.6|63995.5|63975.5|507
1623637200000|2021-06-14 02:20:00|63999.1|63979.1|63997.5|63977.5|64000.2|63982.2|63992.2|63976.2|321
1623637500000|2021-06-14 02:25:00|63997.6|63977.6|63992.2|63972.2|63997.6|63978|63986.1|63971.5|328
1623637800000|2021-06-14 02:30:00|63992.3|63972.3|63991.4|63971.4|63993.8|63973.8|63988.7|63968.7|456
1623638100000|2021-06-14 02:35:00|63991.5|63971.5|63988.6|63968.6|63996.9|63977.9|63982.3|63966.8|377
1623638400000|2021-06-14 02:40:00|63988.5|63968.5|63986.1|63966.1|63993.1|63977.5|63980.5|63965.7|348
1623638700000|2021-06-14 02:45:00|63986|63966|63996.8|63976.8|63997.4|63977.4|63980.3|63965.1|364
1623639000000|2021-06-14 02:50:00|63997|63977|63998.3|63978.3|64000.4|63984.4|63989.7|63975.1|547
1623639300000|2021-06-14 02:55:00|63998.4|63978.4|63999.1|63979.1|63999.6|63984.6|63991.9|63977.2|467
1623639600000|2021-06-14 03:00:00|63994.1|63984.1|64006.8|63986.8|64015.3|64000.1|63994.1|63979.7|651
1623639900000|2021-06-14 03:05:00|64006.9|63986.9|64011.6|63991.6|64018.2|64001.5|64002.7|63986.9|374
1623640200000|2021-06-14 03:10:00|64010.8|63990.8|64007.8|63987.8|64011.6|63996|64003.1|63986.2|291
1623640500000|2021-06-14 03:15:00|64007.7|63987.7|64014.2|63994.2|64015|63999|64003.3|63987.6|386
1623640800000|2021-06-14 03:20:00|64009.2|63999.2|64026.5|64006.5|64027.4|64008.9|64009.1|63993.9|373
1623641100000|2021-06-14 03:25:00|64026.4|64006.4|64026.5|64016.5|64031|64016.9|64022.3|64005.8|317
1623641400000|2021-06-14 03:30:00|64026.7|64016.7|64069.2|64049.2|64069.2|64054.1|64026.6|64012.9|575
1623641700000|2021-06-14 03:35:00|64069.1|64049.1|64075.9|64055.9|64097.5|64079.6|64068.8|64048.8|693
1623642000000|2021-06-14 03:40:00|64075.8|64055.8|64059.7|64039.7|64075.9|64055.9|64054.3|64039.1|453
1623642300000|2021-06-14 03:45:00|64059.8|64039.8|64076.1|64056.1|64077.9|64061.2|64052.6|64037.5|422
1623642600000|2021-06-14 03:50:00|64076.6|64056.6|64070.6|64050.6|64077.9|64060.3|64065.2|64048.1|290
1623642900000|2021-06-14 03:55:00|64070.5|64050.5|64067.1|64047.1|64071.3|64054|64059.4|64044.5|272
1623643200000|2021-06-14 04:00:00|64067|64047|64069.2|64049.2|64070.2|64055.1|64059.5|64043.9|303
1623643500000|2021-06-14 04:05:00|64069|64049|64062.7|64042.7|64069|64053.8|64057.8|64040.4|428
1623643800000|2021-06-14 04:10:00|64062.6|64042.6|64064.7|64044.7|64065.5|64050.2|64057.4|64041.6|358
1623644100000|2021-06-14 04:15:00|64065|64045|64074.4|64054.4|64075.6|64060.7|64057.3|64042.2|376
1623644400000|2021-06-14 04:20:00|64074.5|64054.5|64077.3|64067.3|64084.8|64069.3|64068.7|64053.5|316
1623644700000|2021-06-14 04:25:00|64077.4|64067.4|64074.1|64054.1|64084.3|64069.9|64070.3|64052.9|321
1623645000000|2021-06-14 04:30:00|64073.8|64053.8|64067.2|64047.2|64075.6|64055.6|64065.8|64045.8|370
1623645300000|2021-06-14 04:35:00|64067|64047|64063.8|64043.8|64070.1|64050.1|64061.7|64041.7|337
1623645600000|2021-06-14 04:40:00|64063.4|64043.4|64064.1|64044.1|64068.8|64052.7|64060.6|64042.9|275
1623645900000|2021-06-14 04:45:00|64064.2|64044.2|64067|64047|64068.4|64051.1|64060|64044.2|346
1623646200000|2021-06-14 04:50:00|64067.1|64047.1|64065.7|64045.7|64067.5|64050.3|64060.3|64044.7|313
1623646500000|2021-06-14 04:55:00|64066|64046|64056.7|64046.7|64066.9|64048.3|64054.3|64039.3|296
1623646800000|2021-06-14 05:00:00|64056.8|64046.8|64065.8|64045.8|64067.9|64053|64056.7|64041.8|374
1623647100000|2021-06-14 05:05:00|64065.7|64045.7|64063.8|64043.8|64066.1|64051|64058.6|64043.1|246
1623647400000|2021-06-14 05:10:00|64063.7|64043.7|64063.7|64053.7|64069.1|64055.3|64058.4|64043.1|253
1623647700000|2021-06-14 05:15:00|64063.8|64053.8|64064.6|64044.6|64065|64054.5|64056.8|64043.2|371
1623648000000|2021-06-14 05:20:00|64064.7|64044.7|64056.3|64046.3|64064.8|64048.8|64055.3|64041.1|242
1623648300000|2021-06-14 05:25:00|64056.5|64046.5|64055.2|64045.2|64061.8|64047.3|64053.2|64040.2|255
1623648600000|2021-06-14 05:30:00|64060.1|64040.1|64057.2|64047.2|64063.9|64049.2|64054.5|64039.9|293
1623648900000|2021-06-14 05:35:00|64057.3|64047.3|64055.5|64045.5|64057.8|64047.8|64054.5|64044.5|232
1623649200000|2021-06-14 05:40:00|64056|64046|64050.9|64040.9|64057.6|64047.6|64050.3|64040.3|259
1623649500000|2021-06-14 05:45:00|64051|64041|64044|64034|64053.5|64041|64041.9|64027.4|358
1623649800000|2021-06-14 05:50:00|64044.8|64034.8|64043.2|64033.2|64050.5|64035.7|64042.7|64028.3|262
1623650100000|2021-06-14 05:55:00|64044.1|64034.1|64059.6|64049.6|64064.8|64050.2|64043.1|64029|457
1623650400000|2021-06-14 06:00:00|64059.7|64049.7|64059.2|64049.2|64070.1|64060.1|64052.1|64037.7|518
1623650700000|2021-06-14 06:05:00|64058.4|64048.4|64058.6|64048.6|64063.8|64049.4|64053.2|64039.7|392
1623651000000|2021-06-14 06:10:00|64058.7|64048.7|64062.9|64052.9|64072.9|64062.9|64058.5|64043.7|524
1623651300000|2021-06-14 06:15:00|64063.1|64053.1|64081.9|64071.9|64082.7|64072.6|64062.7|64048.3|505
1623651600000|2021-06-14 06:20:00|64082|64072|64081.7|64071.7|64086.8|64072.6|64077.5|64062.7|399
1623651900000|2021-06-14 06:25:00|64081.8|64071.8|64086.4|64076.4|64091.1|64079.3|64081.2|64067.5|391
1623652200000|2021-06-14 06:30:00|64086.6|64076.6|64084.7|64074.7|64092.6|64079.4|64084.6|64070.5|360
1623652500000|2021-06-14 06:35:00|64084.5|64074.5|64078.4|64068.4|64092.4|64076.8|64078.1|64066.6|348
1623652800000|2021-06-14 06:40:00|64078.2|64068.2|64083.4|64073.4|64083.8|64073.8|64076.9|64066.9|319
1623653100000|2021-06-14 06:45:00|64083.5|64073.5|64083.9|64073.9|64088.4|64074.5|64081.3|64067.5|378
1623653400000|2021-06-14 06:50:00|64083.8|64073.8|64085.1|64075.1|64089.3|64079.3|64083|64073|316
1623653700000|2021-06-14 06:55:00|64085|64075|64085.4|64075.4|64090.6|64080.6|64083.6|64073.6|493
1623654000000|2021-06-14 07:00:00|64085.5|64075.5|64086.9|64076.9|64093.9|64079.2|64083|64070.3|487
1623654300000|2021-06-14 07:05:00|64087|64077|64104.7|64094.7|64109.5|64094.8|64085.9|64074.8|469
1623654600000|2021-06-14 07:10:00|64104.6|64094.6|64117.3|64107.3|64138.4|64118.4|64104.1|64094.1|615
1623654900000|2021-06-14 07:15:00|64117.4|64107.4|64124.2|64114.2|64127.4|64117.2|64115.8|64101.9|540
1623655200000|2021-06-14 07:20:00|64124.3|64114.3|64205.9|64185.9|64206|64186|64123.8|64113.8|738
1623655500000|2021-06-14 07:25:00|64206.8|64186.8|64172.3|64162.3|64207.2|64190.9|64161.9|64150.5|685
1623655800000|2021-06-14 07:30:00|64172.2|64162.2|64162.7|64152.7|64178.3|64166.4|64157.9|64147.9|560
1623656100000|2021-06-14 07:35:00|64162.6|64152.6|64153.9|64143.9|64168.5|64154.6|64147.2|64132.5|534
1623656400000|2021-06-14 07:40:00|64154.1|64144.1|64156.5|64146.5|64167.4|64157.4|64151.4|64136.6|484
1623656700000|2021-06-14 07:45:00|64156.4|64146.4|64148.1|64138.1|64162|64148.1|64139.7|64125.4|545
1623657000000|2021-06-14 07:50:00|64147.9|64137.9|64153.1|64143.1|64158.8|64148.8|64147.5|64132.9|466
1623657300000|2021-06-14 07:55:00|64153.2|64143.2|64136.1|64116.1|64155.1|64145.1|64129.5|64112.7|614
1623657600000|2021-06-14 08:00:00|64136.2|64116.2|64146|64126|64154.1|64138.3|64131.9|64116.1|598
1623657900000|2021-06-14 08:05:00|64146.2|64126.2|64147.6|64137.6|64150|64138.4|64137.3|64123.1|417
1623658200000|2021-06-14 08:10:00|64147.5|64137.5|64139.4|64129.4|64147.8|64137.5|64134.3|64118.4|403
1623658500000|2021-06-14 08:15:00|64139.5|64129.5|64149.8|64139.8|64150.5|64140.5|64137.4|64122.4|373
1623658800000|2021-06-14 08:20:00|64149.7|64139.7|64158.8|64138.8|64159.7|64145|64139.3|64128.1|502
1623659100000|2021-06-14 08:25:00|64158.9|64138.9|64158.8|64138.8|64166.7|64152.5|64152.2|64137.6|470
1623659400000|2021-06-14 08:30:00|64158.9|64138.9|64179.4|64159.4|64179.8|64162|64146.3|64135.2|503
1623659700000|2021-06-14 08:35:00|64179.5|64159.5|64165.9|64145.9|64184.1|64169.5|64161|64144.5|542
1623660000000|2021-06-14 08:40:00|64165.8|64145.8|64165.7|64155.7|64175.6|64161.1|64156.2|64141.1|548
1623660300000|2021-06-14 08:45:00|64165.6|64155.6|64183.6|64163.6|64184.2|64168.8|64161.5|64147.7|569
1623660600000|2021-06-14 08:50:00|64183.7|64163.7|64173.6|64153.6|64185.6|64171.4|64164.6|64150.3|522
1623660900000|2021-06-14 08:55:00|64173.7|64153.7|64171.6|64161.6|64176.9|64162.7|64166.6|64151.7|413
1623661200000|2021-06-14 09:00:00|64171.8|64161.8|64177.7|64157.7|64181.1|64165|64169.7|64153.3|454
1623661500000|2021-06-14 09:05:00|64177.9|64157.9|64175.4|64155.4|64178|64162.2|64168.2|64153.4|393
1623661800000|2021-06-14 09:10:00|64175.5|64155.5|64173.4|64153.4|64178.3|64164.3|64168.6|64153.2|370
1623662100000|2021-06-14 09:15:00|64173.3|64153.3|64161.2|64141.2|64174|64158.3|64160|64140.7|453
1623662400000|2021-06-14 09:20:00|64161.1|64141.1|64157.1|64147.1|64170.1|64155.2|64156.2|64141|431
1623662700000|2021-06-14 09:25:00|64157|64147|64159.1|64139.1|64164.5|64151|64153.5|64137.6|415
1623663000000|2021-06-14 09:30:00|64158.8|64138.8|64158.4|64138.4|64161|64145.2|64153.4|64137.8|389
1623663300000|2021-06-14 09:35:00|64153.9|64143.9|64153.3|64143.3|64161.4|64146.5|64147.7|64133.5|440
1623663600000|2021-06-14 09:40:00|64153.4|64143.4|64151.2|64141.2|64155.6|64143.4|64148.2|64135|425
1623663900000|2021-06-14 09:45:00|64151.1|64141.1|64144.8|64134.8|64156.6|64142.4|64142.5|64128.7|483
1623664200000|2021-06-14 09:50:00|64144.9|64134.9|64146.8|64136.8|64154.3|64141.2|64143.8|64129|429
1623664500000|2021-06-14 09:55:00|64147.3|64137.3|64148|64138|64153.1|64139.7|64146.1|64132.4|351
1623664800000|2021-06-14 10:00:00|64147.6|64137.6|64153.8|64143.8|64159.8|64145.2|64147|64132.4|367
1623665100000|2021-06-14 10:05:00|64153.6|64143.6|64149.3|64139.3|64155.6|64143.9|64148.8|64133.7|339
1623665400000|2021-06-14 10:10:00|64149.4|64139.4|64153.5|64133.5|64154.2|64141.6|64140.2|64125.9|410
1623665700000|2021-06-14 10:15:00|64153.6|64133.6|64152.2|64142.2|64157.4|64143|64147.8|64132.8|397
1623666000000|2021-06-14 10:20:00|64152.3|64142.3|64150.8|64140.8|64155.2|64145.2|64147.7|64137.7|387
1623666300000|2021-06-14 10:25:00|64150.7|64140.7|64140.3|64130.3|64154.3|64141.5|64139.4|64127.9|409
1623666600000|2021-06-14 10:30:00|64140.4|64130.4|64136.7|64126.7|64146.3|64131.7|64136.2|64121.5|493
1623666900000|2021-06-14 10:35:00|64136.8|64126.8|64124.8|64114.8|64140|64127.4|64121.4|64107.3|452
1623667200000|2021-06-14 10:40:00|64124.9|64114.9|64127|64117|64129.4|64119.4|64120.4|64110.4|328
1623667500000|2021-06-14 10:45:00|64126.9|64116.9|64121.6|64111.6|64128.6|64118.6|64121|64111|334
1623667800000|2021-06-14 10:50:00|64121.4|64111.4|64124.6|64114.6|64128.1|64118.1|64121.3|64111.3|360
1623668100000|2021-06-14 10:55:00|64124.5|64114.5|64128.3|64118.3|64129.1|64118.3|64115.9|64101.8|498
1623668400000|2021-06-14 11:00:00|64128.4|64118.4|64131.6|64121.6|64135.9|64122.2|64124.8|64114|414
1623668700000|2021-06-14 11:05:00|64131.7|64121.7|64127.8|64117.8|64132.4|64122.1|64124.1|64112.2|327
1623669000000|2021-06-14 11:10:00|64128|64118|64131.2|64121.2|64134.9|64121.4|64126.6|64114.7|331
1623669300000|2021-06-14 11:15:00|64132|64122|64133.1|64123.1|64138.3|64124.5|64130.6|64116.3|329
1623669600000|2021-06-14 11:20:00|64133|64123|64115.9|64105.9|64134|64123.4|64114.8|64100.4|421
1623669900000|2021-06-14 11:25:00|64116|64106|64116.5|64106.5|64120.5|64110.5|64113|64103|428
1623670200000|2021-06-14 11:30:00|64116.2|64106.2|64116.5|64106.5|64121.2|64108|64109.7|64096.5|469
1623670500000|2021-06-14 11:35:00|64116.6|64106.6|64122.2|64112.2|64124.1|64112.2|64113.9|64099|392
1623670800000|2021-06-14 11:40:00|64122.3|64112.3|64120.9|64110.9|64132.6|64118.7|64118.3|64106.5|519
1623671100000|2021-06-14 11:45:00|64120.8|64110.8|64130.1|64120.1|64132.7|64120.4|64117.1|64102.4|423
1623671400000|2021-06-14 11:50:00|64129.8|64119.8|64129.8|64119.8|64134.9|64120.3|64126.8|64112.1|368
1623671700000|2021-06-14 11:55:00|64129.7|64119.7|64129.8|64119.8|64136.4|64126.4|64129.6|64119.6|323
1623672000000|2021-06-14 12:00:00|64129.9|64119.9|64121.6|64111.6|64129.9|64119.9|64119.3|64109.3|469
1623672300000|2021-06-14 12:05:00|64121.5|64111.5|64116|64106|64121.5|64111.5|64110.9|64100.9|484
1623672600000|2021-06-14 12:10:00|64115.9|64105.9|64130.5|64120.5|64135.3|64120.8|64114.2|64102.3|449
1623672900000|2021-06-14 12:15:00|64130.7|64120.7|64126.7|64116.7|64143.8|64129|64122.3|64112.3|504
1623673200000|2021-06-14 12:20:00|64126.6|64116.6|64129|64119|64135.3|64124.6|64125.2|64115.1|551
1623673500000|2021-06-14 12:25:00|64128.9|64118.9|64135.2|64125.2|64137.7|64127.7|64128.5|64118.5|462
1623673800000|2021-06-14 12:30:00|64133.5|64123.5|64124.4|64114.4|64139|64124.7|64121.8|64107.3|609
1623674100000|2021-06-14 12:35:00|64124.2|64114.2|64123.7|64113.7|64134.1|64121|64121.8|64107.7|590
1623674400000|2021-06-14 12:40:00|64122.9|64112.9|64130.6|64120.6|64133.9|64121.5|64121|64111|527
1623674700000|2021-06-14 12:45:00|64130.4|64120.4|64136|64126|64137|64127|64130.2|64120.2|534
1623675000000|2021-06-14 12:50:00|64135.9|64125.9|64137.8|64127.8|64138|64128|64130.5|64120.5|413
1623675300000|2021-06-14 12:55:00|64138.1|64128.1|64128.8|64118.8|64140.7|64130.7|64124.7|64114.7|489
1623675600000|2021-06-14 13:00:00|64129|64119|64124|64114|64136|64126|64121.7|64111.7|555
1623675900000|2021-06-14 13:05:00|64123.9|64113.9|64114.7|64104.7|64123.9|64113.9|64112.1|64102.1|477
1623676200000|2021-06-14 13:10:00|64114.8|64104.8|64119.4|64109.4|64121.5|64111.5|64114.2|64104.2|490
1623676500000|2021-06-14 13:15:00|64119.5|64109.5|64112.7|64102.7|64120.8|64110.8|64111.3|64101.3|529
1623676800000|2021-06-14 13:20:00|64113|64103|64111.5|64101.5|64118.5|64105|64109.6|64098.4|450
1623677100000|2021-06-14 13:25:00|64111.4|64101.4|64111.1|64101.1|64112.4|64102.4|64106.5|64096.5|423
1623677400000|2021-06-14 13:30:00|64110.2|64100.2|64120.2|64110.2|64126.1|64116.1|64110.2|64100.2|487
1623677700000|2021-06-14 13:35:00|64120.1|64110.1|64133.3|64123.3|64133.4|64123.4|64118.8|64108.8|483
1623678000000|2021-06-14 13:40:00|64133.2|64123.2|64141.9|64131.9|64156|64141.5|64132.4|64122.4|485
1623678300000|2021-06-14 13:45:00|64141.4|64131.4|64129.8|64119.8|64144.1|64134.1|64129.5|64119.5|539
1623678600000|2021-06-14 13:50:00|64129.7|64119.7|64130.9|64120.9|64140.6|64130.6|64124.8|64114.8|678
1623678900000|2021-06-14 13:55:00|64131|64121|64117.7|64107.7|64131.3|64121.3|64116.5|64106.5|612
1623679200000|2021-06-14 14:00:00|64117.6|64107.6|64133.7|64123.7|64133.8|64123.8|64117.6|64107.6|580
1623679500000|2021-06-14 14:05:00|64133.6|64123.6|64140.1|64130.1|64140.7|64130.7|64130.9|64120.9|482
1623679800000|2021-06-14 14:10:00|64140|64130|64137.2|64127.2|64148.1|64133.5|64132.4|64122.4|539
1623680100000|2021-06-14 14:15:00|64136.6|64126.6|64137.8|64127.8|64140.1|64130.1|64132.5|64122.5|625
1623680400000|2021-06-14 14:20:00|64137.9|64127.9|64120.9|64110.9|64138.6|64128.6|64117.4|64107.4|497
1623680700000|2021-06-14 14:25:00|64120.8|64110.8|64111.9|64101.9|64120.8|64110.8|64108.9|64098.9|529
1623681000000|2021-06-14 14:30:00|64111.8|64101.8|64111.6|64101.6|64114.4|64104.4|64109.4|64099.4|512
1623681300000|2021-06-14 14:35:00|64111.5|64101.5|64106.1|64096.1|64114.9|64104.9|64105.1|64092.5|542
1623681600000|2021-06-14 14:40:00|64105.9|64095.9|64105.7|64095.7|64115.2|64103.6|64105.5|64095.1|522
1623681900000|2021-06-14 14:45:00|64105.8|64095.8|64099.5|64089.5|64105.9|64095.9|64098.3|64088.3|454
1623682200000|2021-06-14 14:50:00|64099.4|64089.4|64098.5|64088.5|64099.7|64089.7|64094|64084|448
1623682500000|2021-06-14 14:55:00|64098.4|64088.4|64108.4|64098.4|64117.7|64104|64095.6|64080.8|569
1623682800000|2021-06-14 15:00:00|64108.6|64098.6|64110.4|64100.4|64120.8|64110.8|64105.6|64095.6|606
1623683100000|2021-06-14 15:05:00|64110.3|64100.3|64099.9|64089.9|64110.3|64100.3|64092.9|64082.9|398
1623683400000|2021-06-14 15:10:00|64099.5|64089.5|64094.9|64084.9|64099.6|64089.6|64093.1|64083.1|350
1623683700000|2021-06-14 15:15:00|64094.8|64084.8|64085.7|64075.7|64095.3|64085.3|64084.9|64074.9|433
1623684000000|2021-06-14 15:20:00|64085.6|64075.6|64090.1|64080.1|64091.1|64081.1|64083.6|64073.6|401
1623684300000|2021-06-14 15:25:00|64089.8|64079.8|64086.7|64076.7|64090.7|64080.7|64085.4|64075.4|396
1623684600000|2021-06-14 15:30:00|64086.9|64076.9|64091|64081|64091.4|64081.4|64086.3|64076.3|404
1623684900000|2021-06-14 15:35:00|64090.8|64080.8|64086.8|64076.8|64091.8|64081.8|64086.4|64076.4|474
1623685200000|2021-06-14 15:40:00|64086.7|64076.7|64080|64070|64087.6|64077.6|64079.6|64069.6|316
1623685500000|2021-06-14 15:45:00|64080.3|64070.3|64080.2|64070.2|64083.1|64073.1|64079.1|64069.1|288
1623685800000|2021-06-14 15:50:00|64080.3|64070.3|64080.6|64070.6|64082|64072|64079.1|64069.1|302
1623686100000|2021-06-14 15:55:00|64080.8|64070.8|64079.5|64069.5|64081.5|64071.5|64075.9|64065.9|418
1623686400000|2021-06-14 16:00:00|64079.6|64069.6|64076.7|64066.7|64086.2|64073.4|64076.3|64065.4|381
1623686700000|2021-06-14 16:05:00|64076.8|64066.8|64074.9|64064.9|64080.6|64067.1|64071.5|64060.6|346
1623687000000|2021-06-14 16:10:00|64075.2|64065.2|64072.8|64062.8|64080.3|64066.2|64072.3|64058.7|417
1623687300000|2021-06-14 16:15:00|64072.9|64062.9|64073.4|64063.4|64074.3|64064.3|64071.1|64061.1|342
1623687600000|2021-06-14 16:20:00|64073.6|64063.6|64073.8|64063.8|64076.3|64066.3|64069.8|64059.8|291
1623687900000|2021-06-14 16:25:00|64073.9|64063.9|64073.5|64063.5|64075.4|64065.4|64072.5|64062.5|278
1623688200000|2021-06-14 16:30:00|64073.4|64063.4|64076.8|64066.8|64079.2|64069.2|64073.4|64063.4|272
1623688500000|2021-06-14 16:35:00|64076.9|64066.9|64075.6|64065.6|64077.4|64067.4|64074.4|64064.4|268
1623688800000|2021-06-14 16:40:00|64075.5|64065.5|64076.9|64066.9|64077.8|64067.8|64074.6|64064.6|217
1623689100000|2021-06-14 16:45:00|64077|64067|64073.9|64063.9|64077.1|64067.1|64071.3|64061.3|269
1623689400000|2021-06-14 16:50:00|64073.7|64063.7|64071.1|64061.1|64074.1|64064.1|64070.2|64060.2|275
1623689700000|2021-06-14 16:55:00|64071|64061|64072.1|64062.1|64077.6|64067.6|64070.5|64057.2|303
1623690000000|2021-06-14 17:00:00|64072|64062|64070.3|64060.3|64072.2|64062.2|64069.2|64059.2|255
1623690300000|2021-06-14 17:05:00|64069.9|64059.9|64076|64066|64078.4|64068.4|64069.2|64059.2|331
1623690600000|2021-06-14 17:10:00|64076.1|64066.1|64076|64066|64076.8|64066.8|64074.8|64064.8|240
1623690900000|2021-06-14 17:15:00|64075.9|64065.9|64069.2|64059.2|64076.8|64066.8|64067.9|64057.9|319
1623691200000|2021-06-14 17:20:00|64069.1|64059.1|64072.5|64062.5|64075.8|64062.7|64068.7|64055.6|213
1623691500000|2021-06-14 17:25:00|64072.6|64062.6|64070.1|64060.1|64081.2|64066.4|64069.8|64059.8|240
1623691800000|2021-06-14 17:30:00|64070.2|64060.2|64074.5|64064.5|64079.3|64065|64069.5|64058.6|204
1623692100000|2021-06-14 17:35:00|64074.4|64064.4|64076.6|64066.6|64077.6|64067.6|64072.6|64062.6|214
1623692400000|2021-06-14 17:40:00|64076.5|64066.5|64076|64066|64076.8|64066.8|64075.6|64065.6|210
1623692700000|2021-06-14 17:45:00|64076.1|64066.1|64071.8|64061.8|64076.4|64066.4|64071.7|64061.7|247
1623693000000|2021-06-14 17:50:00|64071.9|64061.9|64068.4|64058.4|64072.6|64062.6|64067.8|64057.8|297
1623693300000|2021-06-14 17:55:00|64068.3|64058.3|64071.2|64061.2|64075.2|64061.8|64067.5|64055.2|266
1623693600000|2021-06-14 18:00:00|64071.3|64061.3|64072.4|64062.4|64073.2|64063.2|64070.3|64060.3|230
1623693900000|2021-06-14 18:05:00|64072.3|64062.3|64068.8|64058.8|64073.1|64063.1|64068.4|64058.4|202
1623694200000|2021-06-14 18:10:00|64068.7|64058.7|64068.9|64058.9|64069.3|64059.3|64067.9|64057.9|219
1623694500000|2021-06-14 18:15:00|64068.5|64058.5|64072.1|64062.1|64072.7|64062.7|64068.3|64058.3|191
1623694800000|2021-06-14 18:20:00|64072.5|64062.5|64074.3|64064.3|64075|64065|64069.4|64059.4|243
1623695100000|2021-06-14 18:25:00|64074.2|64064.2|64074.1|64064.1|64075.1|64065.1|64073.5|64063.5|195
1623695400000|2021-06-14 18:30:00|64074.2|64064.2|64073.3|64063.3|64074.8|64064.8|64070.4|64060.4|202
1623695700000|2021-06-14 18:35:00|64073.5|64063.5|64075.2|64065.2|64076.3|64066.3|64072.7|64062.7|145
1623696000000|2021-06-14 18:40:00|64075.1|64065.1|64075.4|64065.4|64075.9|64065.9|64074.4|64064.4|185
1623696300000|2021-06-14 18:45:00|64075.5|64065.5|64074.2|64064.2|64079.3|64069.3|64074.2|64064.2|249
1623696600000|2021-06-14 18:50:00|64073.5|64063.5|64074.7|64064.7|64075.4|64065.4|64072.6|64062.6|247
1623696900000|2021-06-14 18:55:00|64074.8|64064.8|64079.7|64069.7|64080.1|64070.1|64074|64064|253
1623697200000|2021-06-14 19:00:00|64079.8|64069.8|64080.3|64070.3|64080.3|64070.3|64079.1|64069.1|141
1623697500000|2021-06-14 19:05:00|64080.2|64070.2|64082|64072|64087.6|64073.3|64080.1|64067.1|196
1623697800000|2021-06-14 19:10:00|64082.1|64072.1|64083.5|64073.5|64083.5|64073.5|64080.9|64070.9|173
1623698100000|2021-06-14 19:15:00|64083.4|64073.4|64088.4|64078.4|64088.6|64078.6|64083.2|64073.2|260
1623698400000|2021-06-14 19:20:00|64088.5|64078.5|64079|64069|64092.5|64079|64077.1|64062.7|284
1623698700000|2021-06-14 19:25:00|64079.1|64069.1|64078|64068|64086.7|64071.8|64077.4|64062.2|242
1623699000000|2021-06-14 19:30:00|64077.9|64067.9|64079.9|64059.9|64083.7|64068.6|64076.5|64059.3|385
1623699300000|2021-06-14 19:35:00|64080|64060|64076.2|64066.2|64082.3|64066.7|64074.6|64059.6|226
1623699600000|2021-06-14 19:40:00|64076.3|64066.3|64073.8|64063.8|64080|64066.4|64073.5|64058.7|171
1623699900000|2021-06-14 19:45:00|64073.6|64063.6|64071.4|64061.4|64078.7|64064.5|64070.9|64055.8|173
1623700200000|2021-06-14 19:50:00|64071.3|64061.3|64074.8|64054.8|64077.9|64062.9|64070.3|64054.1|258
1623700500000|2021-06-14 19:55:00|64074.9|64054.9|64078.5|64058.5|64079.2|64060.4|64068.4|64053|287
1623700800000|2021-06-14 20:00:00|64078.3|64058.3|64070|64060|64078.9|64060.5|64069.5|64054.5|178
1623701100000|2021-06-14 20:05:00|64070.1|64060.1|64070.5|64060.5|64075.8|64060.7|64069.8|64054.8|142
1623701400000|2021-06-14 20:10:00|64070.9|64060.9|64075.3|64055.3|64076.5|64060.9|64069.9|64054.8|143
1623701700000|2021-06-14 20:15:00|64075.5|64055.5|64071|64061|64076.8|64061.9|64070.8|64055.5|112
1623702000000|2021-06-14 20:20:00|64076|64056|64071.2|64061.2|64076.5|64061.9|64070.8|64055.6|103
1623702300000|2021-06-14 20:25:00|64071.3|64061.3|64071.8|64051.8|64076.4|64061.6|64066.6|64050.9|155
1623702600000|2021-06-14 20:30:00|64071.9|64051.9|64071.1|64051.1|64072.5|64056.9|64066.7|64050.5|141
1623702900000|2021-06-14 20:35:00|64071.6|64051.6|64071.9|64051.9|64072.4|64056.5|64066.5|64050.8|153
1623703200000|2021-06-14 20:40:00|64072|64052|64069.8|64049.8|64072.3|64052.3|64068.9|64048.9|171
1623703500000|2021-06-14 20:45:00|64069.9|64049.9|64070.3|64050.3|64071.1|64051.1|64069.1|64049.1|135
1623703800000|2021-06-14 20:50:00|64069.6|64049.6|64069.6|64049.6|64071.3|64051.3|64068.6|64048.6|136
1623704100000|2021-06-14 20:55:00|64069.5|64049.5|64070.9|64050.9|64071.3|64051.3|64068.1|64048.1|333
1623704400000|2021-06-14 21:00:00|64069|64049|64078.7|64048.5|64080.5|64055.1|64068.9|64048.5|62
1623704700000|2021-06-14 21:05:00|64086.4|64028.6|64073.4|64053.4|64086.4|64055.5|64065.6|64028.6|191
1623705000000|2021-06-14 21:10:00|64073.6|64053.6|64075.7|64055.7|64083.4|64057.9|64069|64042.1|118
1623705300000|2021-06-14 21:15:00|64072.2|64052.2|64079.4|64042.8|64084.4|64056.8|64069|64039.9|112
1623705600000|2021-06-14 21:20:00|64074.9|64054.9|64073.1|64053.1|64079.7|64056.8|64069|64042.8|80
1623705900000|2021-06-14 21:25:00|64073.2|64053.2|64110.9|64054.5|64126.4|64066.2|64071.6|64046.4|199
1623706200000|2021-06-14 21:30:00|64112.8|64050.2|64105.8|64053.8|64114.9|64065.4|64103.6|64048.1|176
1623706500000|2021-06-14 21:35:00|64106.4|64050.7|64105.3|64054.5|64110.7|64062.2|64100|64050.7|304
1623706800000|2021-06-14 21:40:00|64105.2|64054.6|64098.6|64054.2|64109.3|64057.1|64096.6|64049.8|162
1623707100000|2021-06-14 21:45:00|64097.9|64056.2|64096.6|64056.6|64102.9|64059.7|64091.6|64052.2|145
1623707400000|2021-06-14 21:50:00|64097.5|64055.7|64096.3|64056.7|64100.9|64057.1|64092.9|64054.8|151
1623707700000|2021-06-14 21:55:00|64096|64057.1|64096|64056.9|64103.3|64057.2|64091.6|64052.6|117
1623708000000|2021-06-14 22:00:00|64097|64055.7|64090.4|64070.4|64100.7|64077.3|64088.7|64051.5|446
1623708300000|2021-06-14 22:05:00|64096.3|64064.1|64095.5|64062.2|64097.8|64070.8|64088.1|64058.7|609
1623708600000|2021-06-14 22:10:00|64095.1|64062.1|64095.3|64063.3|64097.6|64070|64088.6|64059.6|587
1623708900000|2021-06-14 22:15:00|64094.1|64062|64089|64069|64096.5|64070.3|64086.3|64061.8|210
1623709200000|2021-06-14 22:20:00|64093.9|64063.8|64089.7|64069.7|64094.8|64071.1|64087.1|64061.9|156
1623709500000|2021-06-14 22:25:00|64089.5|64069.5|64090.2|64070.2|64094.6|64070.3|64086.8|64061.7|162
1623709800000|2021-06-14 22:30:00|64090.3|64070.3|64089.1|64069.1|64096.9|64071|64078.7|64052.8|287
1623710100000|2021-06-14 22:35:00|64088.9|64068.9|64086.3|64066.3|64094.9|64070.7|64085.7|64061.7|169
1623710400000|2021-06-14 22:40:00|64086.6|64066.6|64086.8|64066.8|64093.8|64070.7|64085.6|64059.2|206
1623710700000|2021-06-14 22:45:00|64086.9|64066.9|64086.8|64066.8|64088.5|64068.5|64086.4|64066.4|105
1623711000000|2021-06-14 22:50:00|64087.6|64067.6|64086.7|64066.7|64092.1|64068.6|64086.2|64059.8|120
1623711300000|2021-06-14 22:55:00|64087.9|64067.9|64086.6|64066.6|64091.3|64068.1|64085.5|64061.3|104
1623711600000|2021-06-14 23:00:00|64086.5|64066.5|64074.2|64054.2|64092.7|64072.7|64073.3|64053.3|448
1623711900000|2021-06-14 23:05:00|64074|64054|64087.5|64067.5|64089.1|64069.1|64072.6|64052.6|258
1623712200000|2021-06-14 23:10:00|64088|64068|64087.7|64067.7|64089.7|64069.7|64085.2|64065.2|309
1623712500000|2021-06-14 23:15:00|64087.6|64067.6|64082.6|64062.6|64088.3|64068.3|64080.2|64060.2|473
1623712800000|2021-06-14 23:20:00|64082.3|64062.3|64085|64065|64085.5|64065.5|64082.3|64062.3|315
1623713100000|2021-06-14 23:25:00|64083.8|64063.8|64084.8|64064.8|64086.2|64071.1|64080.2|64062.4|247
1623713400000|2021-06-14 23:30:00|64084.7|64064.7|64085.3|64065.3|64087.1|64070|64080|64064|223
1623713700000|2021-06-14 23:35:00|64086.2|64066.2|64083.7|64063.7|64086.2|64066.2|64079.2|64059.2|293
1623714000000|2021-06-14 23:40:00|64083.6|64063.6|64091.1|64071.1|64093.4|64073.4|64083.3|64063.3|280
1623714300000|2021-06-14 23:45:00|64091|64071|64093|64073|64102.9|64082.9|64090.1|64070.1|269
1623714600000|2021-06-14 23:50:00|64093.1|64073.1|64094|64074|64095.8|64075.8|64091.5|64071.5|257
1623714900000|2021-06-14 23:55:00|64093.8|64073.8|64095.9|64075.9|64101.4|64081.4|64093.8|64073.8|227
1623715200000|2021-06-15 00:00:00|64095.8|64075.8|64095.9|64075.9|64103|64083|64084.4|64064.4|476
1623715500000|2021-06-15 00:05:00|64095.7|64075.7|64088.9|64068.9|64095.9|64075.9|64087.6|64067.6|506
1623715800000|2021-06-15 00:10:00|64088.7|64068.7|64100.2|64080.2|64100.5|64080.5|64087.6|64067.6|478
1623716100000|2021-06-15 00:15:00|64099.8|64079.8|64097.4|64077.4|64100.3|64080.3|64095|64075|344
1623716400000|2021-06-15 00:20:00|64097.3|64077.3|64094.5|64074.5|64100.6|64080.6|64088.2|64068.2|378
1623716700000|2021-06-15 00:25:00|64094.4|64074.4|64092.4|64072.4|64094.4|64074.4|64089.2|64069.2|261
1623717000000|2021-06-15 00:30:00|64093.1|64073.1|64090.1|64070.1|64098.3|64078.3|64088.2|64068.2|470
1623717300000|2021-06-15 00:35:00|64089.8|64069.8|64092.2|64072.2|64093.6|64073.6|64087|64067|394
1623717600000|2021-06-15 00:40:00|64092.6|64072.6|64091.4|64071.4|64092.6|64072.6|64086|64066|326
1623717900000|2021-06-15 00:45:00|64091.3|64071.3|64096.4|64076.4|64097.3|64079.9|64086.3|64070.8|290
1623718200000|2021-06-15 00:50:00|64096.3|64076.3|64101.7|64081.7|64114.1|64095.4|64095.8|64076.3|581
1623718500000|2021-06-15 00:55:00|64099.1|64079.1|64096.1|64076.1|64099.1|64081|64090.6|64072.9|495
1623718800000|2021-06-15 01:00:00|64096.2|64076.2|64075.7|64065.7|64096.5|64079.3|64071.1|64053.8|809
1623719100000|2021-06-15 01:05:00|64075.6|64065.6|64071.7|64061.7|64083.4|64070|64068.3|64053.1|749
1623719400000|2021-06-15 01:10:00|64071.6|64061.6|64072.2|64052.2|64080.4|64061.6|64066.5|64050.1|689
1623719700000|2021-06-15 01:15:00|64072.7|64052.7|64069.4|64049.4|64073|64053|64061.7|64041.7|831
1623720000000|2021-06-15 01:20:00|64069.7|64049.7|64072.6|64052.6|64075.5|64059.4|64056.4|64039.5|767
1623720300000|2021-06-15 01:25:00|64067.8|64057.8|64069.7|64049.7|64076.8|64059.6|64058.4|64042.9|650
1623720600000|2021-06-15 01:30:00|64069.6|64049.6|64057.9|64037.9|64070.7|64050.7|64047.5|64031.9|838
1623720900000|2021-06-15 01:35:00|64058|64038|64046.4|64026.4|64060.3|64040.3|64040|64024.6|787
1623721200000|2021-06-15 01:40:00|64046.8|64026.8|64039.8|64029.8|64049.6|64034.5|64031.7|64016.5|832
1623721500000|2021-06-15 01:45:00|64039.5|64029.5|64074.7|64064.7|64081.1|64066.6|64039.4|64024.8|729
1623721800000|2021-06-15 01:50:00|64074.8|64064.8|64069.2|64059.2|64077.5|64064.9|64060.5|64044|695
1623722100000|2021-06-15 01:55:00|64069.1|64059.1|64076.2|64066.2|64082.2|64069.6|64067.5|64054.7|611
1623722400000|2021-06-15 02:00:00|64076.6|64066.6|64065.3|64055.3|64077.9|64067.9|64064.6|64050.3|679
1623722700000|2021-06-15 02:05:00|64065.2|64055.2|64062.5|64052.5|64072.5|64059.5|64060.2|64050.2|455
1623723000000|2021-06-15 02:10:00|64062.9|64052.9|64060.1|64050.1|64067.5|64057.5|64057.7|64047.7|516
1623723300000|2021-06-15 02:15:00|64060|64050|64061.8|64051.8|64066.1|64056.1|64057.1|64047.1|512
1623723600000|2021-06-15 02:20:00|64061.7|64051.7|64058.6|64048.6|64063|64053|64058.6|64048.6|533
1623723900000|2021-06-15 02:25:00|64059|64049|64054.8|64044.8|64059.6|64049.6|64054.5|64044.5|429
1623724200000|2021-06-15 02:30:00|64054.7|64044.7|64057.5|64047.5|64061.2|64051.2|64050.7|64040.7|488
1623724500000|2021-06-15 02:35:00|64057.6|64047.6|64053.3|64043.3|64059|64049|64049.3|64034.1|490
1623724800000|2021-06-15 02:40:00|64053.1|64043.1|64052.5|64042.5|64065.2|64048.5|64051.4|64036.8|434
1623725100000|2021-06-15 02:45:00|64052.6|64042.6|64045.4|64035.4|64052.8|64042.8|64043.1|64033.1|425
1623725400000|2021-06-15 02:50:00|64045.5|64035.5|64048.2|64038.2|64051.3|64041.3|64044.6|64034.6|386
1623725700000|2021-06-15 02:55:00|64048.3|64038.3|64046.7|64036.7|64056.4|64041|64040|64030|520
1623726000000|2021-06-15 03:00:00|64046.9|64036.9|64048.2|64038.2|64053.3|64043|64046.4|64032.2|450
1623726300000|2021-06-15 03:05:00|64048.1|64038.1|64048.5|64038.5|64052.6|64042.6|64046.7|64036.7|438
1623726600000|2021-06-15 03:10:00|64048.3|64038.3|64047.5|64037.5|64049.3|64039.3|64046.1|64036.1|255
1623726900000|2021-06-15 03:15:00|64047.6|64037.6|64048.9|64038.9|64057.3|64044.2|64045.7|64035.7|410
1623727200000|2021-06-15 03:20:00|64048.8|64038.8|64052.8|64042.8|64052.8|64042.8|64046.5|64036.5|296
1623727500000|2021-06-15 03:25:00|64052.7|64042.7|64051.6|64041.6|64054.5|64044.5|64049.9|64039.9|342
1623727800000|2021-06-15 03:30:00|64051.8|64041.8|64049.9|64039.9|64052.7|64042.7|64047.4|64037.4|358
1623728100000|2021-06-15 03:35:00|64049.8|64039.8|64046.1|64036.1|64052.5|64042.5|64046|64036|267
1623728400000|2021-06-15 03:40:00|64046.3|64036.3|64046.7|64036.7|64048.5|64038.5|64043.5|64033.5|236
1623728700000|2021-06-15 03:45:00|64046.6|64036.6|64049|64039|64050.1|64040.1|64044.9|64034.9|409
1623729000000|2021-06-15 03:50:00|64048.8|64038.8|64049.2|64039.2|64052|64042|64048.5|64038.5|249
1623729300000|2021-06-15 03:55:00|64049.1|64039.1|64046.6|64036.6|64049.4|64039.4|64044.4|64034.4|242
1623729600000|2021-06-15 04:00:00|64047.3|64037.3|64042.1|64032.1|64049.9|64037.3|64042|64029.6|313
1623729900000|2021-06-15 04:05:00|64042.2|64032.2|64039.7|64029.7|64042.9|64032.9|64037.1|64027.1|252
1623730200000|2021-06-15 04:10:00|64039.6|64029.6|64039|64029|64039.7|64029.7|64037.2|64027.2|283
1623730500000|2021-06-15 04:15:00|64038.9|64028.9|64045.3|64035.3|64049.3|64036.8|64038.3|64025.2|392
1623730800000|2021-06-15 04:20:00|64046.3|64036.3|64041.9|64031.9|64049.3|64039.3|64039.2|64029.2|315
1623731100000|2021-06-15 04:25:00|64041.7|64031.7|64037.9|64027.9|64042.3|64032.3|64036.3|64026.3|338
1623731400000|2021-06-15 04:30:00|64038.3|64028.3|64038.4|64028.4|64044.4|64029.5|64036.9|64023.1|342
1623731700000|2021-06-15 04:35:00|64038.5|64028.5|64042.6|64032.6|64043.7|64033.7|64038.3|64028.3|232
1623732000000|2021-06-15 04:40:00|64042.2|64032.2|64039|64029|64043.1|64033.1|64035.2|64025.2|251
1623732300000|2021-06-15 04:45:00|64039.1|64029.1|64042.6|64032.6|64043.1|64033.1|64037.6|64027.6|191
1623732600000|2021-06-15 04:50:00|64042.8|64032.8|64045.3|64035.3|64046.6|64036.6|64041.8|64031.8|288
1623732900000|2021-06-15 04:55:00|64045.4|64035.4|64047.3|64037.3|64048.1|64038.1|64044.2|64034.2|227
1623733200000|2021-06-15 05:00:00|64046.7|64036.7|64048.1|64038.1|64048.4|64038.4|64046.4|64036.4|322
1623733500000|2021-06-15 05:05:00|64048.2|64038.2|64048.2|64038.2|64049.8|64039.8|64047.2|64037.2|254
1623733800000|2021-06-15 05:10:00|64047.9|64037.9|64052.1|64042.1|64056.5|64046.5|64047.6|64037.6|321
1623734100000|2021-06-15 05:15:00|64052|64042|64049.3|64039.3|64052.3|64042.3|64047.8|64037.8|232
1623734400000|2021-06-15 05:20:00|64049.5|64039.5|64053.2|64043.2|64053.8|64043.8|64049|64039|264
1623734700000|2021-06-15 05:25:00|64053.3|64043.3|64057.8|64047.8|64059.3|64049.3|64053.2|64043.2|302
1623735000000|2021-06-15 05:30:00|64057.7|64047.7|64051.6|64041.6|64057.8|64047.8|64046.4|64036.4|488
1623735300000|2021-06-15 05:35:00|64051.8|64041.8|64050.1|64040.1|64053.7|64043.7|64048.9|64038.9|426
1623735600000|2021-06-15 05:40:00|64050|64040|64052.5|64042.5|64052.8|64042.8|64049.3|64039.3|359
1623735900000|2021-06-15 05:45:00|64052.6|64042.6|64054.5|64044.5|64056.4|64046.4|64052.1|64042.1|392
1623736200000|2021-06-15 05:50:00|64054.3|64044.3|64037.1|64027.1|64054.4|64044.4|64036.9|64026.9|470
1623736500000|2021-06-15 05:55:00|64037.5|64027.5|64028.8|64018.8|64038.5|64028.5|64025.6|64015.6|512
1623736800000|2021-06-15 06:00:00|64028.9|64018.9|64033.1|64023.1|64046|64030.7|64027.3|64017.3|595
1623737100000|2021-06-15 06:05:00|64033.2|64023.2|64022|64012|64033.8|64023.8|64021.5|64011.5|487
1623737400000|2021-06-15 06:10:00|64022.1|64012.1|64030.3|64020.3|64030.6|64020.6|64018.9|64008.9|542
1623737700000|2021-06-15 06:15:00|64030.4|64020.4|64021.8|64011.8|64030.5|64020.5|64014.7|64004.7|565
1623738000000|2021-06-15 06:20:00|64021.9|64011.9|64027.1|64017.1|64027.3|64017.3|64020|64010|570
1623738300000|2021-06-15 06:25:00|64026.8|64016.8|64014.1|64004.1|64030.5|64020.5|64012.6|64002.6|573
1623738600000|2021-06-15 06:30:00|64014|64004|64020.5|64010.5|64023.2|64013.2|64013.6|64003.6|514
1623738900000|2021-06-15 06:35:00|64020.4|64010.4|64012|64002|64021.1|64011.1|64009.1|63999.1|623
1623739200000|2021-06-15 06:40:00|64012.1|64002.1|64012.8|64002.8|64019.2|64009.2|64011.2|64001.2|595
1623739500000|2021-06-15 06:45:00|64012.9|64002.9|64020.5|64010.5|64022.3|64012.3|64012.7|64002.7|539
1623739800000|2021-06-15 06:50:00|64020.4|64010.4|64031.3|64021.3|64031.3|64021.3|64020.2|64010.2|535
1623740100000|2021-06-15 06:55:00|64031.4|64021.4|64026.1|64016.1|64031.4|64021.4|64023.3|64013.3|626
1623740400000|2021-06-15 07:00:00|64025.9|64015.9|64025.6|64015.6|64028.5|64018.5|64018|64008|695
1623740700000|2021-06-15 07:05:00|64025.5|64015.5|64024.6|64014.6|64026.1|64016.1|64019.7|64009.7|542
1623741000000|2021-06-15 07:10:00|64024.7|64014.7|64027.2|64017.2|64028.8|64018.8|64022.9|64012.9|518
1623741300000|2021-06-15 07:15:00|64027.4|64017.4|64032.5|64022.5|64037.3|64027.3|64027.4|64017.4|615
1623741600000|2021-06-15 07:20:00|64032.6|64022.6|64029.7|64019.7|64034.6|64024.6|64028.3|64018.3|474
1623741900000|2021-06-15 07:25:00|64029.6|64019.6|64025.8|64015.8|64029.8|64019.8|64020.8|64010.8|682
1623742200000|2021-06-15 07:30:00|64025.9|64015.9|64035.3|64025.3|64036.2|64026.2|64023.9|64013.9|539
1623742500000|2021-06-15 07:35:00|64035.2|64025.2|64033.9|64023.9|64041.4|64031.4|64029.8|64019.8|529
1623742800000|2021-06-15 07:40:00|64033.8|64023.8|64029.4|64019.4|64036.8|64026.8|64027.6|64017.6|475
1623743100000|2021-06-15 07:45:00|64029.3|64019.3|64022.1|64012.1|64029.5|64019.5|64020.5|64010.5|484
1623743400000|2021-06-15 07:50:00|64022.3|64012.3|64027.8|64017.8|64031.3|64021.3|64018.1|64008.1|507
1623743700000|2021-06-15 07:55:00|64027.9|64017.9|64033.8|64023.8|64033.8|64023.8|64021.1|64011.1|542
1623744000000|2021-06-15 08:00:00|64033.9|64023.9|64033|64023|64038.7|64028.7|64030.6|64020.6|576
1623744300000|2021-06-15 08:05:00|64032.9|64022.9|64030.9|64020.9|64037.8|64027.8|64028.3|64018.3|477
1623744600000|2021-06-15 08:10:00|64030.8|64020.8|64043.3|64033.3|64043.3|64033.3|64029.7|64019.7|487
1623744900000|2021-06-15 08:15:00|64042.7|64032.7|64049|64039|64054.9|64044.9|64039.9|64029.9|553
1623745200000|2021-06-15 08:20:00|64048.9|64038.9|64042.3|64032.3|64049.9|64039.9|64040.4|64030.4|474
1623745500000|2021-06-15 08:25:00|64042.4|64032.4|64038.8|64028.8|64049.7|64039.7|64032.5|64022.5|487
1623745800000|2021-06-15 08:30:00|64039|64029|64040.1|64030.1|64040.4|64030.4|64028.9|64018.9|574
1623746100000|2021-06-15 08:35:00|64040.2|64030.2|64043|64033|64046|64036|64039.7|64029.7|471
1623746400000|2021-06-15 08:40:00|64043.1|64033.1|64048.5|64038.5|64049.2|64039.2|64041.1|64031.1|461
1623746700000|2021-06-15 08:45:00|64048.7|64038.7|64046.7|64036.7|64051.1|64041.1|64046.2|64036.2|479
1623747000000|2021-06-15 08:50:00|64046.6|64036.6|64042.8|64032.8|64047.1|64037.1|64042.2|64032.2|448
1623747300000|2021-06-15 08:55:00|64042.7|64032.7|64035.5|64025.5|64043|64033|64032.5|64022.5|532
1623747600000|2021-06-15 09:00:00|64037.3|64027.3|64047.2|64037.2|64049.1|64039.1|64035.9|64025.9|644
1623747900000|2021-06-15 09:05:00|64047.1|64037.1|64041.1|64031.1|64052.1|64042.1|64040.9|64030.9|587
1623748200000|2021-06-15 09:10:00|64041.7|64031.7|64044.8|64034.8|64045.2|64035.2|64040.5|64030.5|404
1623748500000|2021-06-15 09:15:00|64044.7|64034.7|64044.9|64034.9|64047|64037|64038.6|64028.6|353
1623748800000|2021-06-15 09:20:00|64044.8|64034.8|64039|64029|64045.3|64035.3|64038.2|64028.2|369
1623749100000|2021-06-15 09:25:00|64039.1|64029.1|64039.5|64029.5|64040.2|64030.2|64032.3|64022.3|579
1623749400000|2021-06-15 09:30:00|64039.6|64029.6|64035.2|64025.2|64039.7|64029.7|64033.3|64023.3|464
1623749700000|2021-06-15 09:35:00|64035.3|64025.3|64044.6|64034.6|64044.6|64034.6|64035.1|64025.1|406
1623750000000|2021-06-15 09:40:00|64044.5|64034.5|64039.5|64029.5|64045.4|64035.4|64037.4|64027.4|413
1623750300000|2021-06-15 09:45:00|64039.6|64029.6|64033.9|64023.9|64043|64033|64032.5|64022.5|501
1623750600000|2021-06-15 09:50:00|64034|64024|64033.7|64023.7|64035.3|64025.3|64030.7|64020.7|323
1623750900000|2021-06-15 09:55:00|64033.5|64023.5|64032.4|64022.4|64035.8|64025.8|64030.7|64020.7|393
1623751200000|2021-06-15 10:00:00|64032.6|64022.6|64027.5|64017.5|64032.7|64022.7|64025.4|64015.4|477
1623751500000|2021-06-15 10:05:00|64027.4|64017.4|64028.9|64018.9|64030.4|64020.4|64023.5|64013.5|464
1623751800000|2021-06-15 10:10:00|64028.7|64018.7|64034.1|64024.1|64036.6|64026.6|64028.1|64018.1|458
1623752100000|2021-06-15 10:15:00|64034.8|64024.8|64032.4|64022.4|64036.5|64026.5|64031|64021|275
1623752400000|2021-06-15 10:20:00|64032.5|64022.5|64032.9|64022.9|64035|64025|64030.5|64020.5|326
1623752700000|2021-06-15 10:25:00|64032.7|64022.7|64034.1|64024.1|64035.5|64025.5|64030.4|64020.4|402
1623753000000|2021-06-15 10:30:00|64034|64024|64032.8|64022.8|64042.8|64032.8|64032.2|64022.2|349
1623753300000|2021-06-15 10:35:00|64032.7|64022.7|64027.7|64017.7|64034.8|64024.8|64027.4|64017.4|388
1623753600000|2021-06-15 10:40:00|64028|64018|64028.7|64018.7|64032.4|64022.4|64024.4|64014.4|458
1623753900000|2021-06-15 10:45:00|64029|64019|64027.2|64017.2|64030.5|64020.5|64026.9|64016.9|368
1623754200000|2021-06-15 10:50:00|64027.3|64017.3|64026.8|64016.8|64032.4|64017.9|64020.8|64010.8|427
1623754500000|2021-06-15 10:55:00|64026.9|64016.9|64025.1|64015.1|64033|64023|64025|64015|485
1623754800000|2021-06-15 11:00:00|64025|64015|64023.9|64013.9|64031.5|64018|64019.6|64009.6|529
1623755100000|2021-06-15 11:05:00|64024|64014|64019.3|64009.3|64025.4|64015.4|64017.2|64007.2|415
1623755400000|2021-06-15 11:10:00|64019.2|64009.2|64021|64011|64025.7|64011.3|64018.6|64004.7|430
1623755700000|2021-06-15 11:15:00|64020.9|64010.9|64025.4|64015.4|64030|64016.8|64020.2|64007.6|367
1623756000000|2021-06-15 11:20:00|64025.5|64015.5|64028.1|64018.1|64035.3|64020.3|64023.2|64013.2|523
1623756300000|2021-06-15 11:25:00|64028|64018|64031.4|64021.4|64036.5|64022.3|64026.2|64012.2|525
1623756600000|2021-06-15 11:30:00|64033.6|64023.6|64036.8|64026.8|64044.3|64029.5|64033.4|64019.4|528
1623756900000|2021-06-15 11:35:00|64036.9|64026.9|64035.9|64025.9|64041.5|64028.1|64034.1|64020.3|472
1623757200000|2021-06-15 11:40:00|64035.8|64025.8|64029.3|64019.3|64039.4|64026|64028.4|64018.4|480
1623757500000|2021-06-15 11:45:00|64029.2|64019.2|64033.5|64023.5|64036.4|64026.4|64029.2|64019.2|452
1623757800000|2021-06-15 11:50:00|64033.4|64023.4|64037.5|64027.5|64040.8|64030.8|64029.6|64019.6|490
1623758100000|2021-06-15 11:55:00|64036.6|64026.6|64040.7|64030.7|64043.9|64033.9|64036.4|64026.4|433
1623758400000|2021-06-15 12:00:00|64040.5|64030.5|64034.4|64024.4|64046.7|64036.7|64033.4|64023.4|479
1623758700000|2021-06-15 12:05:00|64034.3|64024.3|64034.5|64024.5|64035.8|64025.8|64030.2|64020.2|475
1623759000000|2021-06-15 12:10:00|64034.4|64024.4|64035.6|64025.6|64036|64026|64032.4|64022.4|373
1623759300000|2021-06-15 12:15:00|64035.8|64025.8|64031.7|64021.7|64036.2|64026.2|64027.6|64017.6|478
1623759600000|2021-06-15 12:20:00|64031.1|64021.1|64037.8|64027.8|64038|64028|64031|64021|437
1623759900000|2021-06-15 12:25:00|64037.6|64027.6|64042.8|64022.8|64045|64029.2|64033.4|64019|452
1623760200000|2021-06-15 12:30:00|64041.9|64021.9|64044.1|64034.1|64056.7|64046.7|64030.9|64016.4|746
1623760500000|2021-06-15 12:35:00|64043.7|64033.7|64053.6|64043.6|64057.2|64045.3|64033.5|64023.5|759
1623760800000|2021-06-15 12:40:00|64053.5|64043.5|64052.7|64042.7|64058.6|64048.6|64048.6|64038.6|594
1623761100000|2021-06-15 12:45:00|64052.6|64042.6|64051|64041|64060.6|64050.6|64050.2|64040.2|618
1623761400000|2021-06-15 12:50:00|64050.9|64040.9|64051.4|64041.4|64056.6|64046.6|64050.1|64040.1|556
1623761700000|2021-06-15 12:55:00|64051.5|64041.5|64047.6|64037.6|64054.6|64044.6|64047|64037|601
1623762000000|2021-06-15 13:00:00|64048.7|64038.7|64065.1|64055.1|64074.8|64064.8|64048.6|64038.6|815
1623762300000|2021-06-15 13:05:00|64065.3|64055.3|64059.8|64049.8|64065.6|64055.6|64052.4|64042.4|724
1623762600000|2021-06-15 13:10:00|64060.1|64050.1|64063.2|64043.2|64065.9|64052.8|64052.2|64037.1|754
1623762900000|2021-06-15 13:15:00|64063.1|64043.1|64047.7|64037.7|64063.9|64051.5|64045|64035|718
1623763200000|2021-06-15 13:20:00|64048.1|64038.1|64046.8|64036.8|64050.3|64040.3|64044.2|64034.2|592
1623763500000|2021-06-15 13:25:00|64046.3|64036.3|64061.9|64051.9|64061.9|64051.9|64042.7|64032.7|587
1623763800000|2021-06-15 13:30:00|64062|64052|64071.8|64061.8|64076.2|64066.2|64058.4|64048.4|570
1623764100000|2021-06-15 13:35:00|64072|64062|64074.1|64064.1|64078|64068|64066.4|64056.4|580
1623764400000|2021-06-15 13:40:00|64074.3|64064.3|64078.1|64068.1|64082.5|64072.5|64073.6|64063.6|483
1623764700000|2021-06-15 13:45:00|64078.2|64068.2|64071|64061|64082.9|64072.9|64069.9|64059.9|447
1623765000000|2021-06-15 13:50:00|64071.6|64061.6|64066.3|64056.3|64075.2|64065.2|64063.2|64053.2|588
1623765300000|2021-06-15 13:55:00|64066|64056|64072.2|64062.2|64076.5|64066.5|64063.2|64053.2|728
1623765600000|2021-06-15 14:00:00|64072|64062|64068.3|64058.3|64074|64062|64063.2|64048.9|729
1623765900000|2021-06-15 14:05:00|64067.9|64057.9|64073|64063|64077.7|64067.7|64064.9|64054.9|661
1623766200000|2021-06-15 14:10:00|64073.4|64063.4|64072.2|64062.2|64074.7|64064.7|64066.7|64056.7|700
1623766500000|2021-06-15 14:15:00|64070.8|64060.8|64081.4|64071.4|64081.6|64071.6|64070.8|64060.8|699
1623766800000|2021-06-15 14:20:00|64081.6|64071.6|64088.5|64078.5|64088.6|64078.6|64073|64063|675
1623767100000|2021-06-15 14:25:00|64088.6|64078.6|64089.1|64079.1|64089.4|64079.4|64084.9|64074.9|610
1623767400000|2021-06-15 14:30:00|64089.3|64079.3|64090.9|64080.9|64091.4|64081.4|64087.8|64077.8|556
1623767700000|2021-06-15 14:35:00|64090.8|64080.8|64092.7|64082.7|64093.9|64083.9|64087.9|64077.9|643
1623768000000|2021-06-15 14:40:00|64092.8|64082.8|64093.4|64083.4|64100.3|64090.3|64092.6|64082.6|743
1623768300000|2021-06-15 14:45:00|64093.5|64083.5|64077.8|64067.8|64095.4|64085.4|64073.4|64063.4|659
1623768600000|2021-06-15 14:50:00|64077.7|64067.7|64083.4|64073.4|64084.7|64074.7|64077.1|64067.1|692
1623768900000|2021-06-15 14:55:00|64083.3|64073.3|64088.3|64078.3|64089.4|64079.4|64079.2|64069.2|697
1623769200000|2021-06-15 15:00:00|64088.5|64078.5|64092.9|64082.9|64094.9|64084.9|64083.4|64073.4|735
1623769500000|2021-06-15 15:05:00|64092.6|64082.6|64089.2|64079.2|64092.6|64082.6|64087.2|64077.2|646
1623769800000|2021-06-15 15:10:00|64089.3|64079.3|64095.8|64085.8|64096.1|64086.1|64087.3|64077.3|463
1623770100000|2021-06-15 15:15:00|64095.7|64085.7|64087.4|64077.4|64095.7|64085.7|64087.1|64077.1|525
1623770400000|2021-06-15 15:20:00|64087.6|64077.6|64087.3|64077.3|64089.4|64079.4|64085.4|64075.4|370
1623770700000|2021-06-15 15:25:00|64087.5|64077.5|64086.9|64076.9|64090.1|64080.1|64086.5|64076.5|455
1623771000000|2021-06-15 15:30:00|64087.1|64077.1|64095.8|64085.8|64095.9|64085.9|64087|64077|592
1623771300000|2021-06-15 15:35:00|64095.7|64085.7|64103|64093|64103.5|64093.5|64095.6|64085.6|571
1623771600000|2021-06-15 15:40:00|64102.7|64092.7|64097.1|64087.1|64104|64094|64097|64087|637
1623771900000|2021-06-15 15:45:00|64096.9|64086.9|64102.3|64092.3|64103|64093|64096.7|64086.7|524
1623772200000|2021-06-15 15:50:00|64102.4|64092.4|64103|64093|64106.5|64096.5|64102.1|64092.1|574
1623772500000|2021-06-15 15:55:00|64103.3|64093.3|64101.3|64091.3|64109.2|64099.2|64100.5|64090.5|529
1623772800000|2021-06-15 16:00:00|64101.2|64091.2|64098.4|64088.4|64102.4|64092.4|64093.2|64083.2|503
1623773100000|2021-06-15 16:05:00|64098.3|64088.3|64101.3|64091.3|64105.7|64092.9|64096|64085.6|488
1623773400000|2021-06-15 16:10:00|64101.4|64091.4|64094.1|64084.1|64101.4|64091.4|64091|64081|415
1623773700000|2021-06-15 16:15:00|64094.2|64084.2|64088.3|64078.3|64094.3|64084.3|64088.3|64078.3|379
1623774000000|2021-06-15 16:20:00|64088.4|64078.4|64078|64068|64089.4|64079.4|64077.5|64067.5|441
1623774300000|2021-06-15 16:25:00|64077.7|64067.7|64077.2|64067.2|64083.9|64073.9|64076.4|64066.4|531
1623774600000|2021-06-15 16:30:00|64077.3|64067.3|64087.1|64077.1|64093.8|64078.7|64075.7|64065.7|545
1623774900000|2021-06-15 16:35:00|64087.2|64077.2|64091.7|64081.7|64095.7|64085.7|64084.9|64074.9|383
1623775200000|2021-06-15 16:40:00|64091.6|64081.6|64085|64075|64091.6|64081.6|64082.5|64072.5|389
1623775500000|2021-06-15 16:45:00|64085.1|64075.1|64080.3|64070.3|64085.1|64075.1|64080|64070|409
1623775800000|2021-06-15 16:50:00|64080.5|64070.5|64081.6|64071.6|64083|64073|64080|64070|452
1623776100000|2021-06-15 16:55:00|64081.8|64071.8|64079.1|64069.1|64082|64072|64078.7|64068.7|430
1623776400000|2021-06-15 17:00:00|64078.9|64068.9|64075.3|64065.3|64081.2|64071.2|64070.5|64060.5|524
1623776700000|2021-06-15 17:05:00|64075.4|64065.4|64085.2|64075.2|64086.1|64076.1|64072.4|64062.4|404
1623777000000|2021-06-15 17:10:00|64085.3|64075.3|64082.1|64072.1|64085.7|64075.7|64081.9|64071.9|341
1623777300000|2021-06-15 17:15:00|64082.2|64072.2|64086.8|64076.8|64087|64077|64081.2|64071.2|403
1623777600000|2021-06-15 17:20:00|64086.9|64076.9|64079.9|64069.9|64087|64077|64078.3|64068.3|323
1623777900000|2021-06-15 17:25:00|64079.7|64069.7|64080|64070|64083.9|64073.9|64079.6|64069.6|338
1623778200000|2021-06-15 17:30:00|64079.9|64069.9|64082.7|64072.7|64083.4|64073.4|64078.1|64068.1|243
1623778500000|2021-06-15 17:35:00|64082.8|64072.8|64082|64072|64083.1|64073.1|64081.2|64071.2|179
1623778800000|2021-06-15 17:40:00|64082.5|64072.5|64083.9|64073.9|64084.3|64074.3|64081|64071|253
1623779100000|2021-06-15 17:45:00|64083.7|64073.7|64076.9|64066.9|64084.4|64074.4|64076.6|64066.6|317
1623779400000|2021-06-15 17:50:00|64077.2|64067.2|64077.2|64067.2|64077.5|64067.5|64075.2|64065.2|335
1623779700000|2021-06-15 17:55:00|64077|64067|64073.5|64063.5|64081.4|64071.4|64073.2|64059.3|339
1623780000000|2021-06-15 18:00:00|64073.6|64063.6|64074.1|64064.1|64074.9|64064.9|64073|64063|334
1623780300000|2021-06-15 18:05:00|64074.2|64064.2|64077.9|64067.9|64077.9|64067.9|64073|64063|270
1623780600000|2021-06-15 18:10:00|64077.5|64067.5|64078.8|64068.8|64079|64069|64076.8|64066.8|265
1623780900000|2021-06-15 18:15:00|64078.7|64068.7|64078.3|64068.3|64079.8|64069.8|64076.3|64066.3|302
1623781200000|2021-06-15 18:20:00|64078.2|64068.2|64078.8|64068.8|64079.5|64069.5|64077.8|64067.8|216
1623781500000|2021-06-15 18:25:00|64078.7|64068.7|64080.4|64070.4|64081.9|64071.9|64077.8|64067.8|311
1623781800000|2021-06-15 18:30:00|64080.3|64070.3|64079.2|64069.2|64080.8|64070.8|64077.8|64067.8|341
1623782100000|2021-06-15 18:35:00|64079|64069|64080.1|64070.1|64080.2|64070.2|64077.2|64067.2|277
1623782400000|2021-06-15 18:40:00|64080|64070|64077.8|64067.8|64083.7|64070.2|64077.3|64063.7|229
1623782700000|2021-06-15 18:45:00|64078|64068|64079.9|64069.9|64081.9|64071.9|64077.9|64067.9|219
1623783000000|2021-06-15 18:50:00|64080|64070|64079.7|64069.7|64082.7|64072.7|64079.4|64069.4|210
1623783300000|2021-06-15 18:55:00|64079.6|64069.6|64076.2|64066.2|64080.3|64070.3|64075.4|64065.4|272
1623783600000|2021-06-15 19:00:00|64076.1|64066.1|64073.7|64063.7|64079.5|64068.5|64072.9|64059|331
1623783900000|2021-06-15 19:05:00|64073.9|64063.9|64073.3|64063.3|64074.6|64064.6|64072.7|64062.7|234
1623784200000|2021-06-15 19:10:00|64073.5|64063.5|64076.1|64066.1|64076.6|64066.6|64072.3|64062.3|166
1623784500000|2021-06-15 19:15:00|64076.2|64066.2|64072|64062|64077.3|64066.3|64071.6|64057.3|182
1623784800000|2021-06-15 19:20:00|64071.9|64061.9|64072.4|64062.4|64077.2|64062.8|64071.5|64057.2|193
1623785100000|2021-06-15 19:25:00|64072.5|64062.5|64072.2|64062.2|64077.3|64063.8|64071.3|64057.1|226
1623785400000|2021-06-15 19:30:00|64072.4|64062.4|64071.4|64061.4|64077.6|64062.7|64071.3|64056.7|205
1623785700000|2021-06-15 19:35:00|64071.3|64061.3|64071|64061|64076.9|64062.2|64069.5|64056.7|165
1623786000000|2021-06-15 19:40:00|64071.7|64061.7|64066.5|64056.5|64072.6|64061.7|64064.9|64051|241
1623786300000|2021-06-15 19:45:00|64066.6|64056.6|64066.2|64056.2|64073.1|64058.3|64065.1|64050.5|280
1623786600000|2021-06-15 19:50:00|64066.4|64056.4|64066.2|64056.2|64076.3|64060.9|64065.7|64051.3|236
1623786900000|2021-06-15 19:55:00|64066.5|64056.5|64065.5|64055.5|64071.1|64056.8|64064.5|64049.4|291
1623787200000|2021-06-15 20:00:00|64065.7|64055.7|64069.9|64049.9|64071|64055.8|64064.5|64049.2|246
1623787500000|2021-06-15 20:05:00|64064.8|64054.8|64064.7|64054.7|64070.4|64055.2|64064.4|64049.1|119
1623787800000|2021-06-15 20:10:00|64064.6|64054.6|64065.8|64055.8|64071.7|64056|64064.4|64048.9|85
1623788100000|2021-06-15 20:15:00|64065.5|64055.5|64072.4|64052.4|64072.6|64057.5|64065.5|64051.3|124
1623788400000|2021-06-15 20:20:00|64072.3|64052.3|64071.6|64051.6|64072.9|64057.4|64066.9|64050.5|117
1623788700000|2021-06-15 20:25:00|64071.4|64051.4|64071.8|64051.8|64072.1|64052.1|64069.7|64049.7|129
1623789000000|2021-06-15 20:30:00|64071.4|64051.4|64070.1|64050.1|64071.5|64056.5|64066.5|64049.4|140
1623789300000|2021-06-15 20:35:00|64069.7|64049.7|64070.2|64050.2|64070.7|64050.7|64068.5|64048.5|163
1623789600000|2021-06-15 20:40:00|64070.4|64050.4|64065.3|64045.3|64070.4|64050.4|64064.1|64044.1|244
1623789900000|2021-06-15 20:45:00|64065.4|64045.4|64064.3|64044.3|64067.6|64050.9|64059.2|64039.2|151
1623790200000|2021-06-15 20:50:00|64065.3|64045.3|64065.1|64045.1|64070.1|64047.7|64057.9|64037.9|183
1623790500000|2021-06-15 20:55:00|64063.2|64043.2|64074.4|64054.4|64074.4|64054.4|64060|64040|251
1623790800000|2021-06-15 21:00:00|64074|64054|64090.6|64039|64094.3|64063.4|64074|64027.3|75
1623791100000|2021-06-15 21:05:00|64087|64048.9|64092.9|64040.7|64099.4|64049.2|64077.2|64024.8|100
1623791400000|2021-06-15 21:10:00|64092.8|64040.6|64086.6|64042.8|64097.1|64049.3|64080.9|64029.6|113
1623791700000|2021-06-15 21:15:00|64094|64046.7|64095.2|64047.1|64097.1|64048.8|64083.4|64033.9|126
1623792000000|2021-06-15 21:20:00|64086.7|64034.1|64094.8|64047.3|64097.7|64048.1|64086.7|64034.1|100
1623792300000|2021-06-15 21:25:00|64096.8|64046.2|64093.1|64047|64098.1|64048.1|64083.8|64033.5|127
1623792600000|2021-06-15 21:30:00|64085.6|64045.4|64079.5|64043.1|64093.5|64049.1|64079|64006.5|186
1623792900000|2021-06-15 21:35:00|64085.9|64042.9|64087|64046|64090.7|64049.3|64079.5|64037.5|164
1623793200000|2021-06-15 21:40:00|64086.9|64045|64088.3|64048.4|64088.8|64049.8|64078.5|64033.8|142
1623793500000|2021-06-15 21:45:00|64082.3|64036.1|64079.6|64039.5|64088.4|64050|64078.3|64034.6|142
1623793800000|2021-06-15 21:50:00|64083.1|64038.4|64085.1|64043.5|64090.1|64050.7|64079.6|64033.4|125
1623794100000|2021-06-15 21:55:00|64084.5|64045.1|64077|64045.5|64088.4|64054.2|64066.2|64023.5|193
1623794400000|2021-06-15 22:00:00|64079.1|64045.3|64065.5|64045.5|64079.1|64052.8|64064.5|64040.7|589
1623794700000|2021-06-15 22:05:00|64065.2|64045.2|64064.4|64044.4|64075.3|64049.7|64063|64042.9|396
1623795000000|2021-06-15 22:10:00|64064.3|64044.3|64064.4|64044.4|64069.2|64049.2|64062.3|64042.3|164
1623795300000|2021-06-15 22:15:00|64066.3|64046.3|64065.6|64045.6|64068.5|64052.6|64062.6|64043.3|205
1623795600000|2021-06-15 22:20:00|64066.7|64046.7|64066.4|64046.4|64069.2|64049.2|64062.4|64042.4|173
1623795900000|2021-06-15 22:25:00|64068.3|64048.3|64068.3|64048.3|64070|64050|64063.9|64043.9|245
1623796200000|2021-06-15 22:30:00|64065.2|64045.2|64065.8|64045.8|64069.5|64049.5|64063.3|64043.3|251
1623796500000|2021-06-15 22:35:00|64066.4|64046.4|64067|64047|64070.5|64050.5|64064.9|64044.9|347
1623796800000|2021-06-15 22:40:00|64066.9|64046.9|64067.2|64047.2|64069|64049|64063.6|64043.6|313
1623797100000|2021-06-15 22:45:00|64066.9|64046.9|64066.3|64046.3|64069.5|64049.5|64064.4|64044.4|296
1623797400000|2021-06-15 22:50:00|64066.2|64046.2|64064.8|64044.8|64069.4|64049.4|64064.2|64044.2|206
1623797700000|2021-06-15 22:55:00|64065.1|64045.1|64067.7|64047.7|64069|64049|64064.6|64044.6|256
1623798000000|2021-06-15 23:00:00|64067|64047|64065.2|64045.2|64067.8|64047.8|64062.9|64042.9|313
1623798300000|2021-06-15 23:05:00|64065.9|64045.9|64071.3|64051.3|64079.1|64059.1|64065.8|64045.8|370
1623798600000|2021-06-15 23:10:00|64071.2|64051.2|64075.2|64055.2|64075.7|64055.7|64068.8|64048.8|243
1623798900000|2021-06-15 23:15:00|64075.1|64055.1|64072.2|64052.2|64076.2|64056.2|64070.1|64050.1|206
1623799200000|2021-06-15 23:20:00|64072.4|64052.4|64071.5|64051.5|64072.9|64052.9|64070.1|64050.1|134
1623799500000|2021-06-15 23:25:00|64071.6|64051.6|64069.4|64049.4|64074.3|64054.3|64068|64048|193
1623799800000|2021-06-15 23:30:00|64069.3|64049.3|64066.9|64046.9|64069.8|64049.8|64065.1|64045.1|140
1623800100000|2021-06-15 23:35:00|64066.8|64046.8|64071.3|64051.3|64074.1|64054.1|64064.3|64044.3|208
1623800400000|2021-06-15 23:40:00|64071.8|64051.8|64069.7|64049.7|64075.3|64055.3|64065|64045|308
1623800700000|2021-06-15 23:45:00|64070.1|64050.1|64070.4|64050.4|64070.4|64050.4|64063.9|64043.9|192
1623801000000|2021-06-15 23:50:00|64070.3|64050.3|64070.4|64050.4|64080|64060|64069|64049|242
1623801300000|2021-06-15 23:55:00|64070.5|64050.5|64075.1|64055.1|64078.5|64058.5|64068|64048|211
1623801600000|2021-06-16 00:00:00|64075|64055|64068.6|64048.6|64075.7|64055.7|64068.3|64048.3|362
1623801900000|2021-06-16 00:05:00|64068.7|64048.7|64067.3|64047.3|64073.4|64053.4|64066.6|64046.6|421
1623802200000|2021-06-16 00:10:00|64067.6|64047.6|64075.1|64055.1|64075.9|64057.7|64067.3|64047.3|261
1623802500000|2021-06-16 00:15:00|64074.9|64054.9|64069.7|64049.7|64079.6|64061.8|64058.9|64044.1|450
1623802800000|2021-06-16 00:20:00|64069.3|64049.3|64067.7|64047.7|64070|64055|64060.1|64045.3|291
1623803100000|2021-06-16 00:25:00|64067.8|64047.8|64067|64047|64068|64052.8|64059.8|64044.6|348
1623803400000|2021-06-16 00:30:00|64067.2|64047.2|64068.4|64048.4|64069.3|64054.4|64059.8|64044.7|365
1623803700000|2021-06-16 00:35:00|64068.3|64048.3|64059.5|64049.5|64068.7|64053.9|64057.3|64043.4|315
1623804000000|2021-06-16 00:40:00|64059.4|64049.4|64058.4|64048.4|64065.9|64051|64057.3|64044|345
1623804300000|2021-06-16 00:45:00|64058.3|64048.3|64061.8|64041.8|64065|64050.4|64057.2|64041.8|353
1623804600000|2021-06-16 00:50:00|64056.8|64046.8|64068.5|64048.5|64070.2|64055.6|64056.8|64042.5|353
1623804900000|2021-06-16 00:55:00|64068.4|64048.4|64075|64055|64075|64059.7|64062.1|64048.1|374
1623805200000|2021-06-16 01:00:00|64070|64060|64068.4|64058.4|64076.3|64062.7|64065.1|64050.3|463
1623805500000|2021-06-16 01:05:00|64068.5|64058.5|64060.7|64050.7|64070.3|64059.9|64060.2|64046.8|463
1623805800000|2021-06-16 01:10:00|64060.8|64050.8|64064.8|64044.8|64070.4|64056.9|64060.7|64044.3|555
1623806100000|2021-06-16 01:15:00|64065.1|64045.1|64063.8|64053.8|64072.9|64055.8|64062|64042|571
1623806400000|2021-06-16 01:20:00|64063.9|64053.9|64054.7|64044.7|64064.3|64054.3|64053|64043|531
1623806700000|2021-06-16 01:25:00|64054.6|64044.6|64058.5|64048.5|64060.9|64050.9|64053.7|64043.7|516
1623807000000|2021-06-16 01:30:00|64058.3|64048.3|64059.6|64049.6|64064.5|64054.5|64053.3|64039.3|553
1623807300000|2021-06-16 01:35:00|64059.5|64049.5|64069.2|64059.2|64071.4|64061.4|64057.8|64047.7|647
1623807600000|2021-06-16 01:40:00|64069.3|64059.3|64065.3|64055.3|64069.3|64059.3|64062.5|64052.5|446
1623807900000|2021-06-16 01:45:00|64065.1|64055.1|64065.6|64055.6|64066.7|64056.7|64061|64051|456
1623808200000|2021-06-16 01:50:00|64065.7|64055.7|64061.4|64051.4|64066.8|64056.8|64057|64046.6|525
1623808500000|2021-06-16 01:55:00|64061.3|64051.3|64057.8|64047.8|64064.1|64054.1|64055.1|64045.1|478
1623808800000|2021-06-16 02:00:00|64057.5|64047.5|64061.2|64051.2|64068.6|64055.2|64056.5|64043.8|603
1623809100000|2021-06-16 02:05:00|64061.1|64051.1|64063.4|64053.4|64063.7|64053.7|64057.8|64047.8|377
1623809400000|2021-06-16 02:10:00|64063.2|64053.2|64066.5|64056.5|64067.7|64057.7|64062.4|64052.4|328
1623809700000|2021-06-16 02:15:00|64066.6|64056.6|64069.5|64059.5|64075.3|64065.3|64065.7|64055.7|385
1623810000000|2021-06-16 02:20:00|64069.7|64059.7|64066.1|64056.1|64070.6|64060.6|64064.4|64054.4|447
1623810300000|2021-06-16 02:25:00|64066.3|64056.3|64064.1|64054.1|64068.6|64058.6|64060.5|64050.5|459
1623810600000|2021-06-16 02:30:00|64064|64054|64065.4|64055.4|64065.8|64055.8|64061.4|64051.4|529
1623810900000|2021-06-16 02:35:00|64065.3|64055.3|64060.3|64050.3|64065.4|64055.4|64056.4|64046.4|545
1623811200000|2021-06-16 02:40:00|64060.5|64050.5|64059.7|64049.7|64061.6|64051.6|64057.4|64047.4|468
1623811500000|2021-06-16 02:45:00|64059.8|64049.8|64062.8|64052.8|64066.6|64056.6|64058.4|64048.4|465
1623811800000|2021-06-16 02:50:00|64063.1|64053.1|64063.2|64053.2|64064|64054|64059.7|64049.7|419
1623812100000|2021-06-16 02:55:00|64063.1|64053.1|64057.5|64047.5|64063.3|64053.3|64055.2|64045.2|507
1623812400000|2021-06-16 03:00:00|64057.6|64047.6|64061.4|64051.4|64063.6|64053.6|64056.9|64046.9|418
1623812700000|2021-06-16 03:05:00|64061.3|64051.3|64063.6|64053.6|64067.7|64057.7|64061.3|64051.3|329
1623813000000|2021-06-16 03:10:00|64063.7|64053.7|64059.4|64049.4|64068.4|64058.4|64055.6|64045.6|471
1623813300000|2021-06-16 03:15:00|64059.5|64049.5|64057.1|64047.1|64061.6|64051.6|64056.2|64046.2|367
1623813600000|2021-06-16 03:20:00|64057.2|64047.2|64066.3|64056.3|64066.6|64056.6|64057.1|64047.1|408
1623813900000|2021-06-16 03:25:00|64066.2|64056.2|64060.9|64050.9|64068.6|64058.6|64059.9|64049.9|393
1623814200000|2021-06-16 03:30:00|64061|64051|64064.8|64054.8|64065|64055|64056.4|64046.4|322
1623814500000|2021-06-16 03:35:00|64064.7|64054.7|64067.1|64057.1|64068.8|64058.8|64064.6|64054.6|320
1623814800000|2021-06-16 03:40:00|64067.3|64057.3|64068.9|64058.9|64069|64059|64065.4|64055.4|322
1623815100000|2021-06-16 03:45:00|64068.8|64058.8|64066.2|64056.2|64070.4|64060.4|64063.7|64053.7|354
1623815400000|2021-06-16 03:50:00|64066.3|64056.3|64068.9|64058.9|64070.4|64060.4|64066.1|64056.1|299
1623815700000|2021-06-16 03:55:00|64068.4|64058.4|64071.1|64061.1|64073|64063|64067.9|64057.9|342
1623816000000|2021-06-16 04:00:00|64071.2|64061.2|64069.6|64059.6|64071.2|64061.2|64066.3|64056.3|404
1623816300000|2021-06-16 04:05:00|64069.5|64059.5|64071|64061|64072.6|64062.6|64069.1|64059.1|321
1623816600000|2021-06-16 04:10:00|64071.2|64061.2|64063.4|64053.4|64074.1|64064.1|64061.8|64051.8|409
1623816900000|2021-06-16 04:15:00|64063.5|64053.5|64054|64044|64064.6|64054.6|64052.4|64042.4|353
1623817200000|2021-06-16 04:20:00|64054.1|64044.1|64053.4|64043.4|64054.9|64044.9|64052.3|64042.3|277
1623817500000|2021-06-16 04:25:00|64053.6|64043.6|64045.5|64035.5|64054.9|64044.9|64044.8|64034.8|335
1623817800000|2021-06-16 04:30:00|64045.3|64035.3|64042.1|64032.1|64046.1|64036.1|64034.2|64024.2|354
1623818100000|2021-06-16 04:35:00|64042|64032|64023.1|64013.1|64042.4|64032.4|64022.3|64012.3|350
1623818400000|2021-06-16 04:40:00|64022|64012|64025.4|64015.4|64030.7|64020.7|64021|64011|288
1623818700000|2021-06-16 04:45:00|64025.3|64015.3|64023.8|64013.8|64026.5|64016.5|64023.7|64013.7|224
1623819000000|2021-06-16 04:50:00|64023.9|64013.9|64017.1|64007.1|64025.2|64015.2|64016|64006|288
1623819300000|2021-06-16 04:55:00|64017.2|64007.2|64012.5|64002.5|64017.7|64007.7|64009.1|63999.1|446
1623819600000|2021-06-16 05:00:00|64012.8|64002.8|64017.4|64007.4|64018|64008|64010.6|64000.6|362
1623819900000|2021-06-16 05:05:00|64017.7|64007.7|64011.1|64001.1|64021.5|64011.5|64011|64001|382
1623820200000|2021-06-16 05:10:00|64011|64001|64013|64003|64014.2|64004.2|64009.6|63999.6|431
1623820500000|2021-06-16 05:15:00|64012.9|64002.9|64008.5|63998.5|64012.9|64002.9|64003.5|63993.5|347
1623820800000|2021-06-16 05:20:00|64008.6|63998.6|64009.9|63999.9|64010.8|64000.8|64004.2|63994.2|288
1623821100000|2021-06-16 05:25:00|64009.8|63999.8|64016.7|64006.7|64016.8|64006.8|64008.7|63998.7|266
1623821400000|2021-06-16 05:30:00|64016.6|64006.6|64014|64004|64018.2|64008.2|64010.2|64000.2|498
1623821700000|2021-06-16 05:35:00|64014.1|64004.1|64009.4|63999.4|64014.4|64004.4|64009.1|63999.1|394
1623822000000|2021-06-16 05:40:00|64009.5|63999.5|64008.8|63998.8|64011.1|64001.1|64006.7|63996.7|364
1623822300000|2021-06-16 05:45:00|64008.9|63998.9|64001.7|63991.7|64016.8|64003.9|64001.5|63991.5|478
1623822600000|2021-06-16 05:50:00|64001.8|63991.8|63991.8|63981.8|64002|63992|63984.2|63974.2|511
1623822900000|2021-06-16 05:55:00|63991.9|63981.9|63998.1|63988.1|63998.6|63988.6|63986.7|63976.7|505
1623823200000|2021-06-16 06:00:00|63998.3|63988.3|64002.6|63992.6|64007.9|63997.9|63997.6|63987.6|545
1623823500000|2021-06-16 06:05:00|64001.8|63991.8|64018.1|64008.1|64018.3|64008.3|64000.5|63990.5|598
1623823800000|2021-06-16 06:10:00|64018|64008|64010.2|64000.2|64024.2|64014.2|64008.7|63998.7|535
1623824100000|2021-06-16 06:15:00|64010.7|64000.7|64016.6|64006.6|64021.3|64011.3|64010.7|64000.7|606
1623824400000|2021-06-16 06:20:00|64016.5|64006.5|64022|64012|64024.3|64014.3|64014.9|64004.9|426
1623824700000|2021-06-16 06:25:00|64022.1|64012.1|64020.4|64010.4|64022.1|64012.1|64016.6|64006.6|487
1623825000000|2021-06-16 06:30:00|64020.5|64010.5|64011.5|64001.5|64021|64011|64008|63998|547
1623825300000|2021-06-16 06:35:00|64011.6|64001.6|64004.6|63994.6|64012.2|64002.2|64003.4|63993.4|634
1623825600000|2021-06-16 06:40:00|64004.7|63994.7|64002.1|63992.1|64012.6|64002.6|64002|63992|475
1623825900000|2021-06-16 06:45:00|64002.2|63992.2|64008.4|63998.4|64008.9|63998.9|63995.8|63985.8|480
1623826200000|2021-06-16 06:50:00|64008.5|63998.5|64009.4|63999.4|64010.9|64000.9|64004.6|63994.6|451
1623826500000|2021-06-16 06:55:00|64009.3|63999.3|64006.7|63996.7|64013.9|63999.4|63998.8|63988.5|629
1623826800000|2021-06-16 07:00:00|64006.5|63996.5|64014|64004|64026.5|64010.9|64003|63990.7|717
1623827100000|2021-06-16 07:05:00|64013.4|64003.4|64016.7|64006.7|64019.4|64009.4|64005.1|63995.1|658
1623827400000|2021-06-16 07:10:00|64016.4|64006.4|64007.5|63997.5|64017.7|64007.7|64007.3|63997.3|581
1623827700000|2021-06-16 07:15:00|64007.7|63997.7|64006.8|63996.8|64012.8|64002.8|64003.6|63993.6|480
1623828000000|2021-06-16 07:20:00|64007.1|63997.1|63991.8|63981.8|64007.1|63997.1|63987|63977|588
1623828300000|2021-06-16 07:25:00|63992|63982|63992.2|63982.2|63996.9|63986.9|63989.9|63979.9|551
1623828600000|2021-06-16 07:30:00|63992.1|63982.1|63994.9|63984.9|63996.9|63986.9|63991.3|63981.3|577
1623828900000|2021-06-16 07:35:00|63995.3|63985.3|63998.1|63988.1|63999.9|63989.9|63994.4|63984.4|436
1623829200000|2021-06-16 07:40:00|63998.2|63988.2|63998.3|63988.3|63998.6|63988.6|63990.6|63980.6|427
1623829500000|2021-06-16 07:45:00|63998.4|63988.4|63989.7|63979.7|63998.7|63988.7|63985.8|63975.8|441
1623829800000|2021-06-16 07:50:00|63990|63980|63986.3|63976.3|63990|63980|63982.6|63972.6|406
1623830100000|2021-06-16 07:55:00|63984.9|63974.9|63980.5|63970.5|63986.4|63976.4|63973.2|63963.2|580
1623830400000|2021-06-16 08:00:00|63980.7|63970.7|63981|63971|63984.6|63974.6|63978.2|63968.2|575
1623830700000|2021-06-16 08:05:00|63980.3|63970.3|63968.3|63958.3|63980.6|63970.6|63965.9|63955.9|530
1623831000000|2021-06-16 08:10:00|63968.4|63958.4|63989.3|63979.3|63993.1|63983.1|63968.3|63958.3|532
1623831300000|2021-06-16 08:15:00|63988.8|63978.8|63982.1|63972.1|63988.8|63978.8|63979.1|63969.1|504
1623831600000|2021-06-16 08:20:00|63983.4|63973.4|63972.4|63962.4|63985.5|63975.5|63972.4|63962.4|571
1623831900000|2021-06-16 08:25:00|63972.5|63962.5|63970.7|63960.7|63977.8|63967.8|63968.3|63958.3|555
1623832200000|2021-06-16 08:30:00|63970.6|63960.6|63970.4|63960.4|63974.7|63964.7|63965.1|63955.1|554
1623832500000|2021-06-16 08:35:00|63970.3|63960.3|63971.1|63961.1|63976|63966|63969.5|63959.5|484
1623832800000|2021-06-16 08:40:00|63971.2|63961.2|63970.9|63960.9|63972.5|63962.5|63969.7|63959.7|321
1623833100000|2021-06-16 08:45:00|63970.8|63960.8|63972.1|63962.1|63972.5|63962.5|63969.6|63959.6|404
1623833400000|2021-06-16 08:50:00|63972.3|63962.3|63970.7|63960.7|63974.7|63964.7|63967.2|63957.2|396
1623833700000|2021-06-16 08:55:00|63969.2|63959.2|63959.3|63949.3|63969.2|63959.2|63959|63949|526
1623834000000|2021-06-16 09:00:00|63959.4|63949.4|63957.6|63947.6|63960.6|63950.6|63955.2|63945.2|479
1623834300000|2021-06-16 09:05:00|63957.7|63947.7|63963.9|63953.9|63964.9|63954.9|63956|63946|509
1623834600000|2021-06-16 09:10:00|63964|63954|63964.7|63954.7|63966.4|63956.4|63963.6|63953.6|385
1623834900000|2021-06-16 09:15:00|63964.6|63954.6|63969.2|63959.2|63971.3|63961.3|63961.9|63951.9|500
1623835200000|2021-06-16 09:20:00|63969.3|63959.3|63965|63955|63970.8|63960.8|63956.8|63946.8|415
1623835500000|2021-06-16 09:25:00|63965.1|63955.1|63974.8|63964.8|63977.2|63967.2|63965|63955|446
1623835800000|2021-06-16 09:30:00|63974.9|63964.9|63973|63963|63976.6|63966.6|63970.2|63960.2|445
1623836100000|2021-06-16 09:35:00|63972.9|63962.9|63977|63967|63977.3|63967.3|63971.1|63961.1|344
1623836400000|2021-06-16 09:40:00|63977.2|63967.2|63973|63963|63978.4|63968.4|63971.4|63961.4|374
1623836700000|2021-06-16 09:45:00|63973.1|63963.1|63971.7|63961.7|63973.2|63963.2|63969.7|63959.7|264
1623837000000|2021-06-16 09:50:00|63971.6|63961.6|63971.7|63961.7|63972.6|63962.6|63970.1|63960.1|288
1623837300000|2021-06-16 09:55:00|63971.6|63961.6|63956.4|63946.4|63977.1|63967.1|63956.3|63946.3|515
1623837600000|2021-06-16 10:00:00|63956.5|63946.5|63957.3|63947.3|63960|63950|63948.3|63938.3|483
1623837900000|2021-06-16 10:05:00|63957.2|63947.2|63955.1|63945.1|63957.3|63947.3|63950|63940|266
1623838200000|2021-06-16 10:10:00|63955.2|63945.2|63957.8|63947.8|63959.6|63949.6|63955.1|63945.1|253
1623838500000|2021-06-16 10:15:00|63957.9|63947.9|63958.6|63948.6|63960.9|63950.9|63954.3|63944.3|317
1623838800000|2021-06-16 10:20:00|63958.5|63948.5|63958.5|63948.5|63959.7|63949.7|63954.4|63944.4|266
1623839100000|2021-06-16 10:25:00|63957.8|63947.8|63962.9|63952.9|63967.9|63957.9|63957.2|63947.2|406
1623839400000|2021-06-16 10:30:00|63963|63953|63966.3|63956.3|63977.5|63967.5|63962.5|63952.5|456
1623839700000|2021-06-16 10:35:00|63965.9|63955.9|63971.1|63961.1|63972.5|63962.5|63965.5|63955.5|377
1623840000000|2021-06-16 10:40:00|63971.2|63961.2|63974.8|63964.8|63976.1|63966.1|63970.5|63960.5|367
1623840300000|2021-06-16 10:45:00|63975|63965|63971.2|63961.2|63977.9|63967.9|63970.2|63960.2|352
1623840600000|2021-06-16 10:50:00|63971.3|63961.3|63968.8|63958.8|63972.3|63962.3|63966.3|63956.3|241
1623840900000|2021-06-16 10:55:00|63968.9|63958.9|63972.2|63962.2|63972.8|63962.8|63966.4|63956.4|286
1623841200000|2021-06-16 11:00:00|63972.3|63962.3|63976.2|63966.2|63979.4|63969.4|63971.1|63961.1|394
1623841500000|2021-06-16 11:05:00|63976.1|63966.1|63977.5|63967.5|63982.9|63967.5|63971.6|63958|441
1623841800000|2021-06-16 11:10:00|63977.3|63967.3|63997.2|63987.2|63999.9|63989.9|63975.9|63962.6|599
1623842100000|2021-06-16 11:15:00|63997.1|63987.1|63992.4|63982.4|63997.4|63987.4|63991.5|63981.5|415
1623842400000|2021-06-16 11:20:00|63992.3|63982.3|63987.3|63977.3|63995.7|63985.7|63986.9|63976.9|436
1623842700000|2021-06-16 11:25:00|63987.6|63977.6|63996.3|63986.3|63997.9|63987.9|63987|63977|413
1623843000000|2021-06-16 11:30:00|63996.4|63986.4|63991.6|63981.6|63997.8|63987.8|63989.4|63979.4|377
1623843300000|2021-06-16 11:35:00|63991.5|63981.5|63996.8|63986.8|63998.2|63988.2|63990.4|63980.4|359
1623843600000|2021-06-16 11:40:00|63996.7|63986.7|64000.9|63990.9|64002.9|63992.9|63996.7|63986.7|396
1623843900000|2021-06-16 11:45:00|64001|63991|63998|63988|64001.3|63991.3|63994.8|63984.8|432
1623844200000|2021-06-16 11:50:00|63997.9|63987.9|63997.1|63987.1|63999.4|63989.4|63995.5|63985.5|338
1623844500000|2021-06-16 11:55:00|63997.3|63987.3|63998.4|63988.4|63999.3|63989.3|63996|63986|386
1623844800000|2021-06-16 12:00:00|63998.3|63988.3|63990.3|63980.3|63999.5|63989.5|63986.3|63976.3|397
1623845100000|2021-06-16 12:05:00|63990.4|63980.4|63992.1|63982.1|63993.8|63983.8|63989.2|63979.2|283
1623845400000|2021-06-16 12:10:00|63992|63982|63987.5|63977.5|63992.1|63982.1|63983.7|63973.7|413
1623845700000|2021-06-16 12:15:00|63987.4|63977.4|63978.1|63968.1|63987.9|63977.9|63969.9|63959.9|473
1623846000000|2021-06-16 12:20:00|63977.8|63967.8|63971.9|63961.9|63979.4|63969.4|63967.9|63957.9|525
1623846300000|2021-06-16 12:25:00|63971.8|63961.8|63976.6|63956.6|63977.7|63962.7|63966.4|63955.4|419
1623846600000|2021-06-16 12:30:00|63976.4|63956.4|63977.1|63967.1|63982.2|63968.2|63971.1|63956.2|545
1623846900000|2021-06-16 12:35:00|63977.2|63967.2|63980.1|63970.1|63982.3|63972.3|63974.9|63964.9|535
1623847200000|2021-06-16 12:40:00|63979.5|63969.5|63983|63973|63986.9|63976.9|63978.1|63968.1|449
1623847500000|2021-06-16 12:45:00|63983.3|63973.3|63978.7|63968.7|63985.2|63975.2|63978.4|63968.4|421
1623847800000|2021-06-16 12:50:00|63978.6|63968.6|63979.6|63969.6|63984.3|63974.3|63976.7|63966.7|499
1623848100000|2021-06-16 12:55:00|63979.7|63969.7|63978|63968|63980.6|63970.6|63970.7|63960.7|414
1623848400000|2021-06-16 13:00:00|63977.4|63967.4|63973.5|63963.5|63980.8|63970.8|63965.7|63955.7|713
1623848700000|2021-06-16 13:05:00|63972.8|63962.8|63972.6|63962.6|63973.9|63963.9|63963.5|63953.5|669
1623849000000|2021-06-16 13:10:00|63973.1|63963.1|63969.4|63959.4|63974.7|63964.7|63968.3|63958.3|602
1623849300000|2021-06-16 13:15:00|63969.3|63959.3|63970.8|63960.8|63980.7|63970.7|63966.7|63956.7|717
1623849600000|2021-06-16 13:20:00|63970.7|63960.7|63974.9|63964.9|63981.5|63971.5|63970.1|63960.1|642
1623849900000|2021-06-16 13:25:00|63974.8|63964.8|63967.9|63957.9|63977|63967|63965|63955|504
1623850200000|2021-06-16 13:30:00|63968.5|63958.5|63968.9|63958.9|63973.7|63963.7|63964.3|63954.3|533
1623850500000|2021-06-16 13:35:00|63969.2|63959.2|63959.6|63949.6|63969.2|63959.2|63957.1|63947.1|480
1623850800000|2021-06-16 13:40:00|63959.5|63949.5|63977|63967|63981.9|63971.9|63959.2|63949.2|511
1623851100000|2021-06-16 13:45:00|63977.2|63967.2|63969.3|63959.3|63983|63973|63968.5|63958.5|541
1623851400000|2021-06-16 13:50:00|63969.4|63959.4|63966.1|63956.1|63975.3|63965.3|63964.4|63954.4|626
1623851700000|2021-06-16 13:55:00|63965.6|63955.6|63967.4|63957.4|63977|63962.5|63958|63948|658
1623852000000|2021-06-16 14:00:00|63967.1|63957.1|63973.5|63963.5|63976.1|63966.1|63964.4|63954.4|616
1623852300000|2021-06-16 14:05:00|63973.6|63963.6|63971.7|63961.7|63974.9|63964.9|63968.1|63958.1|532
1623852600000|2021-06-16 14:10:00|63971.6|63961.6|63973|63963|63976.6|63966.6|63970.5|63960.5|534
1623852900000|2021-06-16 14:15:00|63973.1|63963.1|63970.1|63960.1|63977.7|63967.7|63966.6|63956.6|584
1623853200000|2021-06-16 14:20:00|63970|63960|63976.2|63966.2|63976.7|63966.7|63969.5|63959.5|452
1623853500000|2021-06-16 14:25:00|63976.3|63966.3|63970|63960|63978.1|63968.1|63969.1|63959.1|479
1623853800000|2021-06-16 14:30:00|63970.2|63960.2|63974.5|63964.5|63974.9|63964.9|63965.7|63955.7|534
1623854100000|2021-06-16 14:35:00|63974.6|63964.6|63974.5|63964.5|63975.6|63965.6|63971.7|63961.7|416
1623854400000|2021-06-16 14:40:00|63974.4|63964.4|63971.2|63961.2|63974.7|63964.7|63970.5|63960.5|388
1623854700000|2021-06-16 14:45:00|63971.4|63961.4|63972.9|63962.9|63976.2|63966.2|63969.8|63959.8|474
1623855000000|2021-06-16 14:50:00|63973|63963|63972.3|63962.3|63978|63963.9|63969.6|63956.1|512
1623855300000|2021-06-16 14:55:00|63971.7|63961.7|63956|63946|63978.1|63963.9|63955.5|63945.5|622
1623855600000|2021-06-16 15:00:00|63955.9|63945.9|63957.5|63947.5|63963|63953|63955|63945|596
1623855900000|2021-06-16 15:05:00|63957.4|63947.4|63946.9|63936.9|63957.6|63947.6|63944.6|63934.6|429
1623856200000|2021-06-16 15:10:00|63946.8|63936.8|63949.3|63939.3|63953.8|63941.9|63946.3|63933.5|407
1623856500000|2021-06-16 15:15:00|63949.4|63939.4|63953.4|63943.4|63953.6|63943.6|63947.9|63937.9|357
1623856800000|2021-06-16 15:20:00|63953.5|63943.5|63956.2|63946.2|63956.6|63946.6|63952.8|63942.8|486
1623857100000|2021-06-16 15:25:00|63956.1|63946.1|63955.6|63945.6|63958.1|63948.1|63955|63945|427
1623857400000|2021-06-16 15:30:00|63955.7|63945.7|63951.9|63941.9|63957.4|63947.4|63950.3|63940.3|519
1623857700000|2021-06-16 15:35:00|63952.1|63942.1|63956.3|63946.3|63957.6|63947.6|63950.6|63940.6|408
1623858000000|2021-06-16 15:40:00|63956.4|63946.4|63958.1|63948.1|63959.8|63949.8|63953.8|63943.8|348
1623858300000|2021-06-16 15:45:00|63958|63948|63952.8|63942.8|63962.6|63949.2|63951.8|63941.8|437
1623858600000|2021-06-16 15:50:00|63952.9|63942.9|63945.5|63935.5|63954.1|63944.1|63945|63935|372
1623858900000|2021-06-16 15:55:00|63945.4|63935.4|63945.8|63935.8|63946.8|63936.8|63945.4|63935.4|262
1623859200000|2021-06-16 16:00:00|63945.9|63935.9|63928.2|63918.2|63946|63936|63924|63914|477
1623859500000|2021-06-16 16:05:00|63928.3|63918.3|63933.5|63923.5|63933.7|63923.7|63924.8|63914.8|364
1623859800000|2021-06-16 16:10:00|63933.6|63923.6|63930.9|63920.9|63933.6|63923.6|63926.2|63916.2|522
1623860100000|2021-06-16 16:15:00|63931|63921|63928.6|63918.6|63931.8|63921.8|63927|63917|403
1623860400000|2021-06-16 16:20:00|63928.3|63918.3|63937.3|63927.3|63938.2|63928.2|63926.1|63916.1|439
1623860700000|2021-06-16 16:25:00|63937.2|63927.2|63934.1|63924.1|63940.1|63930.1|63932.8|63922.8|449
1623861000000|2021-06-16 16:30:00|63934.2|63924.2|63932|63922|63934.5|63924.5|63930.8|63920.8|392
1623861300000|2021-06-16 16:35:00|63931.8|63921.8|63934.8|63924.8|63937.5|63927.5|63930.7|63920.7|386
1623861600000|2021-06-16 16:40:00|63934.7|63924.7|63931.1|63921.1|63935.5|63925.5|63928.4|63918.4|376
1623861900000|2021-06-16 16:45:00|63931|63921|63935|63925|63935|63925|63930.5|63920.5|379
1623862200000|2021-06-16 16:50:00|63935.1|63925.1|63934.8|63924.8|63935.9|63925.9|63934.5|63924.5|296
1623862500000|2021-06-16 16:55:00|63934.7|63924.7|63931|63921|63935|63925|63928.8|63918.8|330
1623862800000|2021-06-16 17:00:00|63931.2|63921.2|63923.8|63913.8|63933.2|63923.2|63923.2|63913.2|336
1623863100000|2021-06-16 17:05:00|63923.9|63913.9|63911.1|63901.1|63924.3|63914.3|63907.8|63892.8|489
1623863400000|2021-06-16 17:10:00|63911|63901|63910.3|63900.3|63912|63902|63909.4|63899.4|385
1623863700000|2021-06-16 17:15:00|63910.5|63900.5|63910.6|63900.6|63913.7|63903.7|63909.8|63899.8|349
1623864000000|2021-06-16 17:20:00|63910.7|63900.7|63909.9|63899.9|63910.9|63900.9|63909.3|63899.3|232
1623864300000|2021-06-16 17:25:00|63910|63900|63915.2|63905.2|63919.5|63909.5|63909.1|63899.1|272
1623864600000|2021-06-16 17:30:00|63915.6|63905.6|63915.2|63905.2|63916.4|63906.4|63911.2|63901.2|341
1623864900000|2021-06-16 17:35:00|63915.3|63905.3|63926.2|63916.2|63930|63920|63914.3|63904.3|458
1623865200000|2021-06-16 17:40:00|63926.1|63916.1|63923.3|63913.3|63926.8|63916.8|63920.9|63910.9|460
1623865500000|2021-06-16 17:45:00|63923.4|63913.4|63921.3|63911.3|63924|63914|63920.6|63910.6|384
1623865800000|2021-06-16 17:50:00|63921.4|63911.4|63922.5|63912.5|63931.6|63917.4|63921.2|63907.1|378
1623866100000|2021-06-16 17:55:00|63920.8|63910.8|63916.5|63896.5|63927.4|63912.5|63914.8|63894.8|439
1623866400000|2021-06-16 18:00:00|63917.1|63897.1|64079|64059|64084.7|64064.7|63917.1|63897.1|1044
1623866700000|2021-06-16 18:05:00|64079.1|64059.1|64092.5|64072.5|64102.8|64082.8|64071.5|64051.5|1028
1623867000000|2021-06-16 18:10:00|64093.2|64073.2|64133.9|64113.9|64134.6|64114.6|64087.7|64067.7|993
1623867300000|2021-06-16 18:15:00|64134|64114|64225.4|64205.4|64259.5|64239.5|64134|64114|1097
1623867600000|2021-06-16 18:20:00|64225.8|64205.8|64183.2|64163.2|64234.6|64214.6|64179.5|64159.5|1041
1623867900000|2021-06-16 18:25:00|64183.9|64163.9|64192.5|64172.5|64212.5|64195.7|64163.9|64143.9|1029
1623868200000|2021-06-16 18:30:00|64192.8|64172.8|64262.5|64242.5|64267.2|64247.2|64192.8|64172.8|1093
1623868500000|2021-06-16 18:35:00|64262.6|64242.6|64273.1|64253.1|64291.3|64271.3|64241.1|64221.1|1138
1623868800000|2021-06-16 18:40:00|64273.4|64253.4|64319.9|64299.9|64322|64302|64271.1|64251.1|1097
1623869100000|2021-06-16 18:45:00|64320.1|64300.1|64357.7|64337.7|64386.4|64366.4|64319.5|64299.5|1051
1623869400000|2021-06-16 18:50:00|64357.9|64337.9|64308.3|64288.3|64377.6|64357.6|64300.2|64280.2|1058
1623869700000|2021-06-16 18:55:00|64308.1|64288.1|64338.7|64318.7|64345.5|64325.5|64304.2|64284.2|1027
1623870000000|2021-06-16 19:00:00|64337.7|64317.7|64308|64288|64355.2|64335.2|64307.1|64287.1|1029
1623870300000|2021-06-16 19:05:00|64307.4|64287.4|64299.7|64279.7|64322|64302|64276.4|64256.4|1087
1623870600000|2021-06-16 19:10:00|64300.1|64280.1|64342.3|64322.3|64365.3|64345.3|64297.4|64277.4|1096
1623870900000|2021-06-16 19:15:00|64342.1|64322.1|64311.4|64291.4|64348.4|64328.4|64302.5|64282.5|938
1623871200000|2021-06-16 19:20:00|64312|64292|64346|64326|64348.7|64328.7|64310.7|64290.7|954
1623871500000|2021-06-16 19:25:00|64346.1|64326.1|64330.5|64310.5|64348.9|64328.9|64321.7|64306.3|899
1623871800000|2021-06-16 19:30:00|64330.6|64310.6|64354.7|64334.7|64364.6|64344.6|64324.6|64304.6|851
1623872100000|2021-06-16 19:35:00|64354.6|64334.6|64358.7|64338.7|64369|64349|64349.9|64329.9|717
1623872400000|2021-06-16 19:40:00|64358.6|64338.6|64374.9|64354.9|64375.1|64355.1|64350.8|64330.8|677
1623872700000|2021-06-16 19:45:00|64373.3|64353.3|64375.2|64355.2|64387.1|64367.1|64368.1|64348.1|668
1623873000000|2021-06-16 19:50:00|64375.8|64355.8|64388.2|64368.2|64392.9|64372.9|64375.7|64355.7|675
1623873300000|2021-06-16 19:55:00|64387.6|64367.6|64389.1|64369.1|64393.7|64373.7|64381.6|64361.6|556
1623873600000|2021-06-16 20:00:00|64388.9|64368.9|64388.5|64368.5|64408.4|64388.4|64386.9|64366.9|500
1623873900000|2021-06-16 20:05:00|64388.8|64368.8|64356.9|64336.9|64389.8|64369.8|64347.9|64327.9|546
1623874200000|2021-06-16 20:10:00|64357|64337|64405.9|64385.9|64407.7|64387.7|64356.6|64336.6|671
1623874500000|2021-06-16 20:15:00|64406.1|64386.1|64411.2|64391.2|64421.1|64401.1|64392.8|64372.8|464
1623874800000|2021-06-16 20:20:00|64410.8|64390.8|64403.3|64383.3|64426.6|64406.6|64402.8|64382.8|495
1623875100000|2021-06-16 20:25:00|64398.6|64378.6|64405.6|64385.6|64405.7|64385.7|64391.7|64371.7|666
1623875400000|2021-06-16 20:30:00|64405.8|64385.8|64421.5|64401.5|64425.1|64409.1|64393.6|64373.6|629
1623875700000|2021-06-16 20:35:00|64421.2|64401.2|64412.5|64392.5|64423.2|64403.2|64401.2|64381.2|578
1623876000000|2021-06-16 20:40:00|64412.7|64392.7|64420.5|64400.5|64430.2|64410.2|64411.3|64391.3|551
1623876300000|2021-06-16 20:45:00|64419.9|64399.9|64410.8|64390.8|64425|64405|64394.7|64374.7|573
1623876600000|2021-06-16 20:50:00|64410.7|64390.7|64401|64381|64414.3|64394.3|64401|64381|334
1623876900000|2021-06-16 20:55:00|64401.3|64381.3|64410.9|64390.9|64411.8|64391.8|64399.9|64379.9|428
1623877200000|2021-06-16 21:00:00|64410.6|64390.6|64428.4|64391.3|64429|64392.9|64410.6|64364|92
1623877500000|2021-06-16 21:05:00|64428.9|64398.1|64421.9|64356.7|64436.4|64398.1|64417.5|64341.3|203
1623877800000|2021-06-16 21:10:00|64416.7|64357|64417.2|64364|64429.9|64366.5|64414.4|64338.3|138
1623878100000|2021-06-16 21:15:00|64415.9|64363.9|64415.1|64353.6|64428.1|64364.6|64413.9|64336|124
1623878400000|2021-06-16 21:20:00|64417.7|64355|64419.1|64362.5|64427.3|64365.8|64413.1|64334.3|125
1623878700000|2021-06-16 21:25:00|64429.9|64364.3|64421.6|64363.8|64431.6|64364.4|64412.8|64344.1|134
1623879000000|2021-06-16 21:30:00|64420.9|64363.7|64421.9|64357.3|64428.7|64365.3|64413.2|64350.8|228
1623879300000|2021-06-16 21:35:00|64421.7|64358.5|64408|64365.1|64427|64367.8|64404.7|64345.5|219
1623879600000|2021-06-16 21:40:00|64408.6|64363.5|64402.9|64382.9|64409.4|64385.6|64399.9|64350.4|236
1623879900000|2021-06-16 21:45:00|64402.4|64382.4|64400.9|64380.9|64405.6|64385.6|64396.3|64376.3|193
1623880200000|2021-06-16 21:50:00|64401.7|64381.7|64401.2|64381.2|64403.2|64383.2|64398.8|64378.8|118
1623880500000|2021-06-16 21:55:00|64401.8|64381.8|64398.4|64378.4|64404.9|64384.9|64395.9|64375.9|148
1623880800000|2021-06-16 22:00:00|64398.6|64378.6|64399.9|64379.9|64401.8|64380.8|64394.1|64371.4|442
1623881100000|2021-06-16 22:05:00|64398.8|64378.8|64398.3|64378.3|64400.7|64380.7|64397|64377|293
1623881400000|2021-06-16 22:10:00|64398.1|64378.1|64394.3|64374.3|64399.4|64379.4|64388.2|64368.2|336
1623881700000|2021-06-16 22:15:00|64394.2|64374.2|64383.5|64363.5|64395|64375|64382.4|64362.4|346
1623882000000|2021-06-16 22:20:00|64383.6|64363.6|64376.1|64356.1|64388.3|64368.3|64365.6|64345.6|419
1623882300000|2021-06-16 22:25:00|64376.3|64356.3|64373.8|64353.8|64378.4|64358.4|64373|64353|436
1623882600000|2021-06-16 22:30:00|64373.9|64353.9|64374.1|64354.1|64376.4|64356.4|64370.8|64350.8|499
1623882900000|2021-06-16 22:35:00|64374|64354|64361.7|64341.7|64378.9|64358.9|64359.3|64339.3|457
1623883200000|2021-06-16 22:40:00|64361.8|64341.8|64357.9|64337.9|64363.2|64343.2|64355.9|64335.9|489
1623883500000|2021-06-16 22:45:00|64357.3|64337.3|64358.1|64338.1|64359.9|64339.9|64356.5|64336.5|359
1623883800000|2021-06-16 22:50:00|64357.7|64337.7|64349.3|64329.3|64357.9|64337.9|64347.2|64327.2|526
1623884100000|2021-06-16 22:55:00|64348.2|64328.2|64362.3|64342.3|64364.9|64344.9|64347|64327|477
1623884400000|2021-06-16 23:00:00|64362.5|64342.5|64358|64338|64367.5|64347.5|64356.6|64336.6|528
1623884700000|2021-06-16 23:05:00|64360.4|64340.4|64362.9|64342.9|64375.1|64355.1|64357.8|64337.8|485
1623885000000|2021-06-16 23:10:00|64362.7|64342.7|64362.8|64342.8|64372.4|64352.4|64360.2|64340.2|411
1623885300000|2021-06-16 23:15:00|64362.6|64342.6|64371.1|64351.1|64381.8|64361.8|64362.4|64342.4|433
1623885600000|2021-06-16 23:20:00|64371.3|64351.3|64384.2|64364.2|64392.5|64372.5|64371.2|64351.2|440
1623885900000|2021-06-16 23:25:00|64384.1|64364.1|64380.9|64360.9|64392.7|64372.7|64378.2|64358.2|602
1623886200000|2021-06-16 23:30:00|64381.1|64361.1|64399.8|64379.8|64415.6|64395.6|64380.8|64360.8|545
1623886500000|2021-06-16 23:35:00|64399.6|64379.6|64420.7|64400.7|64434.3|64414.3|64399.4|64379.4|744
1623886800000|2021-06-16 23:40:00|64420.4|64400.4|64405|64385|64425.3|64405.3|64404.1|64384.1|652
1623887100000|2021-06-16 23:45:00|64405.4|64385.4|64410.4|64390.4|64424.6|64404.6|64403.7|64383.7|728
1623887400000|2021-06-16 23:50:00|64411.2|64391.2|64401.2|64381.2|64414.6|64394.6|64397.7|64377.7|568
1623887700000|2021-06-16 23:55:00|64400.9|64380.9|64398.2|64378.2|64411|64391|64397.9|64377.9|602
1623888000000|2021-06-17 00:00:00|64398.8|64378.8|64387.3|64367.3|64403.7|64383.7|64385.9|64365.9|564
1623888300000|2021-06-17 00:05:00|64387.2|64367.2|64393.9|64373.9|64396.3|64376.3|64378.6|64358.6|459
1623888600000|2021-06-17 00:10:00|64395.1|64375.1|64410.4|64390.4|64411.1|64391.1|64393.5|64373.5|631
1623888900000|2021-06-17 00:15:00|64410.8|64390.8|64391|64371|64417.7|64397.7|64389.5|64369.5|672
1623889200000|2021-06-17 00:20:00|64391.7|64371.7|64384.3|64364.3|64393|64373|64375.7|64355.7|730
1623889500000|2021-06-17 00:25:00|64384.2|64364.2|64358.2|64338.2|64386.9|64366.9|64354.6|64336.9|525
1623889800000|2021-06-17 00:30:00|64359.6|64339.6|64351.2|64331.2|64372.4|64352.4|64332.8|64312.8|729
1623890100000|2021-06-17 00:35:00|64351.3|64331.3|64337.6|64317.6|64361.7|64341.7|64332.8|64312.8|703
1623890400000|2021-06-17 00:40:00|64337.5|64317.5|64360.5|64340.5|64360.5|64343.4|64334.1|64314.1|611
1623890700000|2021-06-17 00:45:00|64360.4|64340.4|64359.5|64339.5|64368.2|64351.7|64352.9|64338|700
1623891000000|2021-06-17 00:50:00|64359.6|64339.6|64373.9|64353.9|64373.9|64358.9|64358.3|64339.6|725
1623891300000|2021-06-17 00:55:00|64373|64353|64356.3|64336.3|64381.9|64366.8|64355.9|64335.9|801
1623891600000|2021-06-17 01:00:00|64357.4|64337.4|64331.7|64311.7|64362.7|64343.4|64326.4|64311.7|817
1623891900000|2021-06-17 01:05:00|64326.7|64316.7|64335.1|64315.1|64343.9|64326.8|64320.4|64309.1|638
1623892200000|2021-06-17 01:10:00|64330.2|64320.2|64306.6|64286.6|64346.8|64326.8|64301.7|64281.7|751
1623892500000|2021-06-17 01:15:00|64306.8|64286.8|64304.2|64284.2|64325.3|64309.1|64300.2|64282.1|664
1623892800000|2021-06-17 01:20:00|64304.3|64284.3|64294.7|64284.7|64311.7|64295|64290.4|64280.2|579
1623893100000|2021-06-17 01:25:00|64294.5|64284.5|64295|64275|64304.1|64294.1|64285.6|64268|694
1623893400000|2021-06-17 01:30:00|64293.5|64273.5|64267.9|64257.9|64295.6|64280.1|64263.8|64248.9|927
1623893700000|2021-06-17 01:35:00|64268.3|64258.3|64279.1|64269.1|64287.7|64273.9|64254.6|64237.7|823
1623894000000|2021-06-17 01:40:00|64279|64269|64266.8|64256.8|64282.7|64269.4|64265.8|64249.7|672
1623894300000|2021-06-17 01:45:00|64266.7|64256.7|64253.4|64243.4|64280.2|64265.7|64250.7|64235.7|699
1623894600000|2021-06-17 01:50:00|64252.9|64242.9|64265.2|64255.2|64273|64259.5|64251.4|64239.4|800
1623894900000|2021-06-17 01:55:00|64265.7|64255.7|64276.1|64266.1|64276.4|64266.4|64264.4|64254.4|807
1623895200000|2021-06-17 02:00:00|64276|64266|64266.8|64256.8|64280.4|64270.4|64265.7|64255.7|656
1623895500000|2021-06-17 02:05:00|64266.6|64256.6|64267.1|64257.1|64273.4|64263.4|64266.6|64256.6|536
1623895800000|2021-06-17 02:10:00|64267.2|64257.2|64263.8|64253.8|64270.6|64260.6|64255.1|64245.1|565
1623896100000|2021-06-17 02:15:00|64263.6|64253.6|64255.5|64245.5|64269.5|64259.5|64255.1|64245.1|520
1623896400000|2021-06-17 02:20:00|64255.6|64245.6|64267.2|64257.2|64272.2|64257.6|64252.9|64242.9|439
1623896700000|2021-06-17 02:25:00|64267.1|64257.1|64267.8|64257.8|64277|64263|64266.2|64251.5|523
1623897000000|2021-06-17 02:30:00|64268|64258|64260.7|64250.7|64272.2|64261.6|64260|64250|612
1623897300000|2021-06-17 02:35:00|64260.6|64250.6|64264.7|64254.7|64269.5|64259.5|64260.3|64250.3|502
1623897600000|2021-06-17 02:40:00|64264.5|64254.5|64259.1|64249.1|64265.5|64255.5|64257.3|64247.3|488
1623897900000|2021-06-17 02:45:00|64259.4|64249.4|64247.4|64237.4|64261.7|64251.7|64247.3|64237.3|438
1623898200000|2021-06-17 02:50:00|64247.5|64237.5|64235.8|64225.8|64247.6|64237.6|64231.1|64220.7|507
1623898500000|2021-06-17 02:55:00|64235.9|64225.9|64227.2|64217.2|64238|64228|64221.5|64208.1|467
1623898800000|2021-06-17 03:00:00|64227.6|64217.6|64246.4|64236.4|64250.5|64236.6|64226.1|64216.1|590
1623899100000|2021-06-17 03:05:00|64245.5|64235.5|64248|64238|64249|64239|64236.1|64224.9|500
1623899400000|2021-06-17 03:10:00|64247|64237|64244.8|64234.8|64248|64237|64239.1|64228|496
1623899700000|2021-06-17 03:15:00|64244.9|64234.9|64249.3|64239.3|64252.1|64242.1|64244.2|64234.2|533
1623900000000|2021-06-17 03:20:00|64249.2|64239.2|64249|64239|64255.4|64245.4|64243.7|64233.7|481
1623900300000|2021-06-17 03:25:00|64249.1|64239.1|64260.7|64250.7|64265.5|64251.1|64246.8|64236.8|472
1623900600000|2021-06-17 03:30:00|64265.6|64245.6|64257.9|64247.9|64267.2|64257.2|64251.7|64240|579
1623900900000|2021-06-17 03:35:00|64257.7|64247.7|64252|64242|64261.9|64251.9|64251.3|64241.3|416
1623901200000|2021-06-17 03:40:00|64252.1|64242.1|64253|64243|64253.9|64243.9|64249.9|64239.9|431
1623901500000|2021-06-17 03:45:00|64252.8|64242.8|64257|64247|64258.9|64248.9|64252.3|64242.3|406
1623901800000|2021-06-17 03:50:00|64257.5|64247.5|64257|64247|64258.4|64248.4|64253.9|64243.9|342
1623902100000|2021-06-17 03:55:00|64257.1|64247.1|64263.4|64253.4|64263.5|64253.5|64256.9|64246.9|343
1623902400000|2021-06-17 04:00:00|64263.3|64253.3|64265|64255|64271.2|64261.2|64262.7|64252.7|500
1623902700000|2021-06-17 04:05:00|64264.9|64254.9|64270.5|64260.5|64271.1|64261.1|64264.2|64254.2|369
1623903000000|2021-06-17 04:10:00|64270.6|64260.6|64271.7|64261.7|64279|64264.7|64266.7|64256.7|385
1623903300000|2021-06-17 04:15:00|64271.9|64261.9|64277.3|64267.3|64278.6|64268.6|64271.8|64261.8|390
1623903600000|2021-06-17 04:20:00|64277.5|64267.5|64281.8|64271.8|64288.8|64278.8|64277.3|64266.1|464
1623903900000|2021-06-17 04:25:00|64281.9|64271.9|64286.4|64276.4|64289|64279|64281.8|64271.8|326
1623904200000|2021-06-17 04:30:00|64286.3|64276.3|64288.5|64278.5|64289.4|64279.4|64286.1|64276.1|316
1623904500000|2021-06-17 04:35:00|64288.4|64278.4|64285.4|64275.4|64288.9|64278.9|64285|64275|261
1623904800000|2021-06-17 04:40:00|64285.3|64275.3|64281.7|64271.7|64290|64276.4|64280.8|64267.5|436
1623905100000|2021-06-17 04:45:00|64281.3|64271.3|64282.8|64272.8|64283.6|64273.6|64281|64271|337
1623905400000|2021-06-17 04:50:00|64282.7|64272.7|64282.7|64272.7|64283.6|64273.6|64279.2|64269.2|270
1623905700000|2021-06-17 04:55:00|64282.8|64272.8|64278.6|64268.6|64283.4|64273.4|64276.7|64266.7|295
1623906000000|2021-06-17 05:00:00|64278.7|64268.7|64276.5|64266.5|64281.1|64271.1|64275.4|64265.4|355
1623906300000|2021-06-17 05:05:00|64276.4|64266.4|64279.2|64269.2|64279.6|64269.6|64275.5|64265.5|250
1623906600000|2021-06-17 05:10:00|64279|64269|64282.6|64272.6|64284.1|64274.1|64278.8|64268.8|310
1623906900000|2021-06-17 05:15:00|64282.7|64272.7|64284.1|64274.1|64286|64276|64281.1|64271.1|311
1623907200000|2021-06-17 05:20:00|64283.8|64273.8|64281.2|64271.2|64288.7|64278.7|64281|64271|302
1623907500000|2021-06-17 05:25:00|64280.9|64270.9|64288.6|64278.6|64289.7|64279.7|64280.9|64270.9|294
1623907800000|2021-06-17 05:30:00|64288.7|64278.7|64296.5|64286.5|64299.3|64289.3|64287.4|64277.4|536
1623908100000|2021-06-17 05:35:00|64296.7|64286.7|64275.4|64265.4|64296.7|64286.7|64274.1|64264.1|542
1623908400000|2021-06-17 05:40:00|64275.5|64265.5|64266.9|64256.9|64276.3|64266.3|64263.3|64253.3|432
1623908700000|2021-06-17 05:45:00|64267.2|64257.2|64259.5|64249.5|64271.9|64261.9|64258.8|64248.8|453
1623909000000|2021-06-17 05:50:00|64259.6|64249.6|64260.5|64250.5|64264.2|64254.2|64259.5|64249.5|418
1623909300000|2021-06-17 05:55:00|64260.9|64250.9|64273.8|64263.8|64273.9|64263.9|64260.9|64250.9|530
1623909600000|2021-06-17 06:00:00|64273.9|64263.9|64287.7|64277.7|64296.8|64286.8|64271.5|64261.5|719
1623909900000|2021-06-17 06:05:00|64287.5|64277.5|64322.9|64312.9|64329.8|64319.8|64287.5|64277.5|752
1623910200000|2021-06-17 06:10:00|64323.4|64313.4|64312.3|64302.3|64328.2|64318.2|64301.9|64291.9|792
1623910500000|2021-06-17 06:15:00|64312.4|64302.4|64322.3|64312.3|64322.4|64312.4|64306.1|64296.1|739
1623910800000|2021-06-17 06:20:00|64322.4|64312.4|64317|64307|64332.9|64322.9|64310.9|64300.9|704
1623911100000|2021-06-17 06:25:00|64316.9|64306.9|64309.7|64299.7|64320.6|64310.6|64301.7|64291.7|704
1623911400000|2021-06-17 06:30:00|64310.1|64300.1|64314.9|64304.9|64316.9|64306.9|64300.8|64290.8|741
1623911700000|2021-06-17 06:35:00|64315.4|64305.4|64324.5|64314.5|64327.9|64317.9|64315.2|64305.2|686
1623912000000|2021-06-17 06:40:00|64324.4|64314.4|64335.6|64325.6|64335.8|64325.8|64318.6|64308.6|756
1623912300000|2021-06-17 06:45:00|64335.7|64325.7|64333.8|64323.8|64343.4|64333.4|64328.9|64318.9|743
1623912600000|2021-06-17 06:50:00|64333.5|64323.5|64327.3|64317.3|64335.5|64325.5|64320.8|64310.8|711
1623912900000|2021-06-17 06:55:00|64327.5|64317.5|64319.2|64309.2|64327.5|64317.5|64316.7|64306.7|755
1623913200000|2021-06-17 07:00:00|64319.4|64309.4|64315.7|64305.7|64326.9|64316.9|64311.9|64301.9|794
1623913500000|2021-06-17 07:05:00|64315.8|64305.8|64329.2|64319.2|64334.7|64324.7|64314.5|64304.5|776
1623913800000|2021-06-17 07:10:00|64330.5|64320.5|64346.1|64336.1|64346.5|64336.5|64329.3|64319.3|806
1623914100000|2021-06-17 07:15:00|64346|64336|64336.6|64326.6|64352.5|64342.5|64336.3|64326.3|798
1623914400000|2021-06-17 07:20:00|64336.2|64326.2|64345|64335|64349.2|64339.2|64332.5|64322.5|760
1623914700000|2021-06-17 07:25:00|64345.4|64335.4|64342.9|64332.9|64352.6|64342.6|64339.5|64329.5|676
1623915000000|2021-06-17 07:30:00|64342.8|64332.8|64373.2|64363.2|64374.4|64364.4|64341.6|64331.6|760
1623915300000|2021-06-17 07:35:00|64373.3|64363.3|64376.1|64366.1|64379.1|64369.1|64362.1|64352.1|745
1623915600000|2021-06-17 07:40:00|64376.3|64366.3|64382.6|64372.6|64385.1|64375.1|64371.8|64361.8|719
1623915900000|2021-06-17 07:45:00|64382.5|64372.5|64371.8|64361.8|64384.2|64374.2|64364.5|64354.5|712
1623916200000|2021-06-17 07:50:00|64371.5|64361.5|64362|64352|64372.2|64362.2|64354.1|64344.1|676
1623916500000|2021-06-17 07:55:00|64361.8|64351.8|64334.2|64324.2|64362.9|64352.9|64331.5|64321.5|753
1623916800000|2021-06-17 08:00:00|64333.9|64323.9|64318.6|64308.6|64340.4|64330.4|64317|64307|747
1623917100000|2021-06-17 08:05:00|64318.5|64308.5|64332.9|64322.9|64333.7|64323.7|64316.6|64306.6|703
1623917400000|2021-06-17 08:10:00|64333|64323|64325.6|64315.6|64338|64328|64321.3|64311.3|563
1623917700000|2021-06-17 08:15:00|64325.5|64315.5|64340.5|64330.5|64346.3|64336.3|64323.9|64313.9|646
1623918000000|2021-06-17 08:20:00|64340.4|64330.4|64339.2|64329.2|64352.5|64342.5|64331.9|64321.9|695
1623918300000|2021-06-17 08:25:00|64339|64329|64332.1|64322.1|64345.6|64335.6|64332.1|64322.1|710
1623918600000|2021-06-17 08:30:00|64332.4|64322.4|64325.6|64315.6|64334.6|64323.2|64310.4|64296.9|696
1623918900000|2021-06-17 08:35:00|64325.5|64315.5|64334.5|64324.5|64341.7|64331.7|64321.7|64311.7|724
1623919200000|2021-06-17 08:40:00|64334.4|64324.4|64336.6|64326.6|64352.1|64342.1|64333.5|64323.5|613
1623919500000|2021-06-17 08:45:00|64334.1|64324.1|64353.2|64343.2|64365|64355|64333.3|64323.3|709
1623919800000|2021-06-17 08:50:00|64353.1|64343.1|64383.9|64373.9|64384.3|64374.3|64352.6|64342.6|742
1623920100000|2021-06-17 08:55:00|64383.7|64373.7|64374.9|64364.9|64387.7|64377.7|64367.7|64357.7|656
1623920400000|2021-06-17 09:00:00|64374.3|64364.3|64374.7|64364.7|64376.7|64366.7|64358.2|64348.2|665
1623920700000|2021-06-17 09:05:00|64374.6|64364.6|64373.7|64363.7|64376.8|64366.8|64361.6|64351.6|644
1623921000000|2021-06-17 09:10:00|64374.1|64364.1|64381.7|64371.7|64381.9|64371.9|64373.6|64363.6|541
1623921300000|2021-06-17 09:15:00|64381.9|64371.9|64381.6|64371.6|64386.2|64376.2|64370.9|64360.9|660
1623921600000|2021-06-17 09:20:00|64381.7|64371.7|64379.1|64369.1|64384.1|64374.1|64369.4|64359.4|659
1623921900000|2021-06-17 09:25:00|64379|64369|64381.5|64371.5|64387.8|64377.8|64377.1|64367.1|608
1623922200000|2021-06-17 09:30:00|64381.1|64371.1|64377.5|64367.5|64384.6|64371.2|64374.5|64364.5|558
1623922500000|2021-06-17 09:35:00|64378|64368|64373.9|64363.9|64383.3|64373.3|64372.3|64362.3|498
1623922800000|2021-06-17 09:40:00|64374.1|64364.1|64372.5|64362.5|64378.6|64368.6|64366.8|64356.8|511
1623923100000|2021-06-17 09:45:00|64372.6|64362.6|64381.9|64371.9|64382.8|64372.8|64372.2|64362.2|553
1623923400000|2021-06-17 09:50:00|64381.8|64371.8|64388.6|64378.6|64390.4|64380.4|64381.7|64371.7|562
1623923700000|2021-06-17 09:55:00|64389|64379|64370.5|64360.5|64393.7|64383.7|64370|64360|587
1623924000000|2021-06-17 10:00:00|64370.4|64360.4|64371.1|64361.1|64373.7|64363.7|64364.6|64354.6|481
1623924300000|2021-06-17 10:05:00|64370.8|64360.8|64382.8|64372.8|64384.4|64374.4|64370.2|64360.2|472
1623924600000|2021-06-17 10:10:00|64382.5|64372.5|64391.4|64381.4|64392.1|64382.1|64382|64372|543
1623924900000|2021-06-17 10:15:00|64391.5|64381.5|64388.6|64378.6|64391.6|64381.6|64384.4|64374.4|451
1623925200000|2021-06-17 10:20:00|64388.5|64378.5|64398.3|64388.3|64402.4|64392.4|64387.7|64377.7|661
1623925500000|2021-06-17 10:25:00|64398.5|64388.5|64406.8|64396.8|64407.9|64397.9|64393.3|64383.3|729
1623925800000|2021-06-17 10:30:00|64406.7|64396.7|64419|64409|64419|64409|64406.3|64396.3|617
1623926100000|2021-06-17 10:35:00|64418.7|64408.7|64425.3|64415.3|64436.3|64423.6|64418.5|64408.5|660
1623926400000|2021-06-17 10:40:00|64425.4|64415.4|64438.6|64428.6|64443.7|64433.7|64424.4|64414.4|639
1623926700000|2021-06-17 10:45:00|64438.4|64428.4|64433.2|64423.2|64441.2|64431.2|64423.3|64408.8|655
1623927000000|2021-06-17 10:50:00|64432.9|64422.9|64435|64425|64447.3|64437.3|64430.9|64420.9|674
1623927300000|2021-06-17 10:55:00|64435.1|64425.1|64432.9|64422.9|64437.6|64427.6|64428.9|64418.9|557
1623927600000|2021-06-17 11:00:00|64433|64423|64425|64415|64433.3|64423.3|64425|64415|629
1623927900000|2021-06-17 11:05:00|64425.3|64415.3|64425.3|64415.3|64430.9|64420.9|64418.9|64408.9|601
1623928200000|2021-06-17 11:10:00|64425.4|64415.4|64429.9|64419.9|64431.4|64421.4|64424.3|64414.3|513
1623928500000|2021-06-17 11:15:00|64430.1|64420.1|64434.9|64424.9|64438.2|64428.2|64429.2|64419.2|592
1623928800000|2021-06-17 11:20:00|64435|64425|64427.2|64417.2|64436.1|64425.3|64426.3|64416.1|643
1623929100000|2021-06-17 11:25:00|64426.9|64416.9|64426.9|64416.9|64429.4|64419.4|64419.3|64406.5|579
1623929400000|2021-06-17 11:30:00|64427|64417|64428.3|64418.3|64428.9|64418.9|64422.7|64412.7|591
1623929700000|2021-06-17 11:35:00|64428.1|64418.1|64438.5|64428.5|64442.5|64430.3|64428.1|64418.1|579
1623930000000|2021-06-17 11:40:00|64438.6|64428.6|64450.5|64440.5|64450.9|64440.9|64436.2|64426.2|604
1623930300000|2021-06-17 11:45:00|64450.4|64440.4|64453.8|64443.8|64458.5|64448.5|64448.3|64435.2|634
1623930600000|2021-06-17 11:50:00|64453.7|64443.7|64460.9|64450.9|64464.4|64454.4|64452.9|64442.9|590
1623930900000|2021-06-17 11:55:00|64460.8|64450.8|64468.4|64458.4|64468.7|64458.7|64460.4|64450.4|636
1623931200000|2021-06-17 12:00:00|64468.5|64458.5|64462.5|64452.5|64472.8|64462.8|64462|64452|753
1623931500000|2021-06-17 12:05:00|64462.6|64452.6|64431|64421|64463.8|64453.8|64430.9|64420.9|715
1623931800000|2021-06-17 12:10:00|64431.2|64421.2|64461.3|64451.3|64461.4|64451.4|64431.1|64421.1|669
1623932100000|2021-06-17 12:15:00|64461.7|64451.7|64477.9|64467.9|64479.2|64469.2|64458.8|64448.8|747
1623932400000|2021-06-17 12:20:00|64478.3|64468.3|64477.2|64467.2|64481.9|64471.9|64468|64458|719
1623932700000|2021-06-17 12:25:00|64477.5|64467.5|64483.1|64463.1|64488.6|64476.3|64474.1|64462.6|642
1623933000000|2021-06-17 12:30:00|64484.1|64464.1|64445.4|64435.4|64484.4|64464.4|64432|64414.8|833
1623933300000|2021-06-17 12:35:00|64445.5|64435.5|64463.6|64453.6|64474.2|64461.9|64439.2|64429.2|829
1623933600000|2021-06-17 12:40:00|64463.7|64453.7|64448.3|64438.3|64467.7|64457.7|64445.9|64435.9|767
1623933900000|2021-06-17 12:45:00|64448.6|64438.6|64450.1|64440.1|64454.6|64444.6|64446|64436|720
1623934200000|2021-06-17 12:50:00|64450.2|64440.2|64464.1|64454.1|64466.3|64455.3|64447.5|64437.5|667
1623934500000|2021-06-17 12:55:00|64463.2|64453.2|64480.2|64470.2|64487.7|64477.7|64459.6|64449.6|678
1623934800000|2021-06-17 13:00:00|64480|64470|64472.7|64462.7|64483.4|64473.4|64465.1|64455.1|825
1623935100000|2021-06-17 13:05:00|64472.8|64462.8|64457.8|64447.8|64477.5|64467.5|64457.5|64447.5|812
1623935400000|2021-06-17 13:10:00|64457.4|64447.4|64468.1|64458.1|64471.8|64461.8|64448.9|64438.9|774
1623935700000|2021-06-17 13:15:00|64468.3|64458.3|64444.3|64434.3|64469.1|64459.1|64439.3|64429.3|738
1623936000000|2021-06-17 13:20:00|64445.3|64435.3|64453|64443|64462.2|64452.2|64439.8|64426.8|712
1623936300000|2021-06-17 13:25:00|64452.9|64442.9|64441.7|64431.7|64459.4|64444.6|64441.7|64431.7|619
1623936600000|2021-06-17 13:30:00|64443.7|64433.7|64439.7|64429.7|64450.6|64440.6|64433.2|64423.2|630
1623936900000|2021-06-17 13:35:00|64439.8|64429.8|64420.1|64410.1|64441.5|64431.5|64413.9|64399|629
1623937200000|2021-06-17 13:40:00|64419.7|64409.7|64463.9|64453.9|64467.3|64455.8|64419|64409|637
1623937500000|2021-06-17 13:45:00|64462.4|64452.4|64455.7|64445.7|64469.9|64456.3|64453.7|64440.4|676
1623937800000|2021-06-17 13:50:00|64454.5|64444.5|64480.1|64470.1|64482.6|64472.6|64448.3|64433.6|641
1623938100000|2021-06-17 13:55:00|64480|64470|64488.5|64478.5|64489.1|64479.1|64470.2|64460.2|552
1623938400000|2021-06-17 14:00:00|64488.9|64478.9|64478.6|64468.6|64496.5|64486.5|64478.3|64468.3|623
1623938700000|2021-06-17 14:05:00|64478.7|64468.7|64490.1|64480.1|64495.5|64485.5|64473.1|64463.1|619
1623939000000|2021-06-17 14:10:00|64490|64480|64504.4|64494.4|64509.7|64496.2|64489.5|64479.5|635
1623939300000|2021-06-17 14:15:00|64504.5|64494.5|64494.6|64484.6|64508.9|64498.4|64494.4|64482.2|589
1623939600000|2021-06-17 14:20:00|64495.5|64485.5|64497|64487|64505.4|64495.4|64488.6|64478.6|616
1623939900000|2021-06-17 14:25:00|64496.2|64486.2|64491.9|64481.9|64504.1|64494.1|64487|64477|622
1623940200000|2021-06-17 14:30:00|64491.4|64481.4|64488.6|64478.6|64504.5|64490.5|64486.7|64473.2|595
1623940500000|2021-06-17 14:35:00|64488.7|64478.7|64493.4|64483.4|64495.4|64485.4|64487.6|64477.6|583
1623940800000|2021-06-17 14:40:00|64493.1|64483.1|64490.2|64480.2|64504.7|64491.6|64489.5|64479.5|571
1623941100000|2021-06-17 14:45:00|64490.1|64480.1|64493.8|64483.8|64495.9|64485.9|64483.1|64473.1|605
1623941400000|2021-06-17 14:50:00|64494.2|64484.2|64479.7|64469.7|64494.9|64484.9|64476.9|64463.4|573
1623941700000|2021-06-17 14:55:00|64479.8|64469.8|64497.1|64487.1|64502|64489.5|64479.2|64469.2|562
1623942000000|2021-06-17 15:00:00|64497|64487|64520.4|64510.4|64523|64511.1|64493|64478.4|584
1623942300000|2021-06-17 15:05:00|64520|64510|64546|64536|64546.8|64536.8|64519.9|64509.9|591
1623942600000|2021-06-17 15:10:00|64546.2|64536.2|64580.2|64570.2|64581.8|64571.8|64545.5|64533.8|688
1623942900000|2021-06-17 15:15:00|64580|64570|64572.7|64562.7|64581.4|64571.4|64561.7|64549.4|597
1623943200000|2021-06-17 15:20:00|64572.6|64562.6|64591|64581|64596.7|64581.9|64572|64562|578
1623943500000|2021-06-17 15:25:00|64591.2|64581.2|64566|64546|64591.7|64581.7|64559|64544.6|655
1623943800000|2021-06-17 15:30:00|64560.9|64550.9|64554.7|64544.7|64566.7|64554.7|64550.8|64540.8|628
1623944100000|2021-06-17 15:35:00|64554.8|64544.8|64550.6|64540.6|64557.4|64547.4|64548.7|64538.7|494
1623944400000|2021-06-17 15:40:00|64550.4|64540.4|64575.5|64565.5|64587.9|64577.9|64549.9|64539.9|531
1623944700000|2021-06-17 15:45:00|64575.4|64565.4|64582.2|64572.2|64586.1|64576.1|64566.2|64556.2|520
1623945000000|2021-06-17 15:50:00|64581.8|64571.8|64571.9|64561.9|64586.5|64573.9|64571.9|64558.6|491
1623945300000|2021-06-17 15:55:00|64571.7|64561.7|64584.6|64574.6|64586.6|64576.2|64571|64561|546
1623945600000|2021-06-17 16:00:00|64584.4|64574.4|64591.8|64581.8|64601|64590.1|64580.9|64567.5|499
1623945900000|2021-06-17 16:05:00|64591.7|64581.7|64596.4|64586.4|64603.8|64590.3|64589.7|64579.7|495
1623946200000|2021-06-17 16:10:00|64596.3|64586.3|64593.9|64583.9|64604.4|64591.1|64593.7|64579.4|447
1623946500000|2021-06-17 16:15:00|64594|64584|64602.5|64592.5|64605.8|64594.8|64594|64580.8|498
1623946800000|2021-06-17 16:20:00|64602.4|64592.4|64603.9|64593.9|64609.4|64594.9|64588.9|64569.4|591
1623947100000|2021-06-17 16:25:00|64603.7|64593.7|64600.2|64590.2|64607.6|64595|64592.7|64578.8|577
1623947400000|2021-06-17 16:30:00|64600.6|64590.6|64603.7|64593.7|64609.5|64595.6|64596|64586|511
1623947700000|2021-06-17 16:35:00|64603.6|64593.6|64617.8|64607.8|64619.2|64609.2|64597.4|64585.3|489
1623948000000|2021-06-17 16:40:00|64617.9|64607.9|64626.1|64616.1|64626.6|64616.6|64612.4|64601.8|499
1623948300000|2021-06-17 16:45:00|64626.2|64616.2|64642|64632|64643|64633|64626.2|64616.2|444
1623948600000|2021-06-17 16:50:00|64642.1|64632.1|64644.9|64634.9|64649|64635.5|64639.9|64628.1|407
1623948900000|2021-06-17 16:55:00|64645|64635|64653|64643|64660.3|64645.2|64644.5|64634.5|493
1623949200000|2021-06-17 17:00:00|64653.2|64643.2|64638.8|64628.8|64661.8|64647.7|64637.1|64621|568
1623949500000|2021-06-17 17:05:00|64639|64629|64605.2|64585.2|64644.7|64630.4|64600.2|64585.1|517
1623949800000|2021-06-17 17:10:00|64605.1|64585.1|64615.2|64605.2|64626.4|64614|64596.5|64584.3|583
1623950100000|2021-06-17 17:15:00|64615.5|64605.5|64591.8|64581.8|64618.7|64605.5|64586.2|64571.9|594
1623950400000|2021-06-17 17:20:00|64591.9|64581.9|64604.7|64594.7|64611.7|64601.7|64591.8|64577|488
1623950700000|2021-06-17 17:25:00|64605|64595|64594.5|64584.5|64608.9|64597|64593|64579.1|500
1623951000000|2021-06-17 17:30:00|64594.3|64584.3|64573.7|64563.7|64598.3|64585.1|64572.6|64562.6|408
1623951300000|2021-06-17 17:35:00|64573.8|64563.8|64573.1|64563.1|64584.2|64569.3|64571.2|64558.4|469
1623951600000|2021-06-17 17:40:00|64573|64563|64557.6|64547.6|64578.8|64564.5|64557.3|64547.3|436
1623951900000|2021-06-17 17:45:00|64557.5|64547.5|64568.1|64558.1|64577.3|64563.8|64557.5|64547.5|404
1623952200000|2021-06-17 17:50:00|64568|64558|64563.3|64553.3|64572.7|64558.6|64561.8|64548.6|354
1623952500000|2021-06-17 17:55:00|64563.2|64553.2|64553.8|64543.8|64567.5|64557.5|64552.9|64542.9|378
1623952800000|2021-06-17 18:00:00|64552.9|64542.9|64561.6|64541.6|64566.9|64555.8|64551.1|64536.3|440
1623953100000|2021-06-17 18:05:00|64561.7|64541.7|64558.4|64548.4|64565.8|64552.2|64555|64540.2|430
1623953400000|2021-06-17 18:10:00|64558.2|64548.2|64564.8|64544.8|64568.5|64553.6|64551.2|64540|383
1623953700000|2021-06-17 18:15:00|64564.7|64544.7|64555.7|64545.7|64569.7|64556.5|64554.1|64540|430
1623954000000|2021-06-17 18:20:00|64555.8|64545.8|64553|64543|64563.3|64550.6|64550|64540|362
1623954300000|2021-06-17 18:25:00|64552.8|64542.8|64552.6|64542.6|64558|64545.2|64550.5|64538|308
1623954600000|2021-06-17 18:30:00|64552.7|64542.7|64556.4|64546.4|64563.5|64547.9|64550.5|64536.7|430
1623954900000|2021-06-17 18:35:00|64561.1|64541.1|64557.9|64537.9|64563.8|64549|64551.6|64537.1|457
1623955200000|2021-06-17 18:40:00|64557.4|64537.4|64552.1|64542.1|64561.4|64546.8|64550.1|64533.9|400
1623955500000|2021-06-17 18:45:00|64552.4|64542.4|64555.3|64545.3|64563|64547.6|64551|64536|466
1623955800000|2021-06-17 18:50:00|64554.9|64544.9|64553.1|64543.1|64563.6|64547.6|64553|64538|420
1623956100000|2021-06-17 18:55:00|64553|64543|64566.4|64556.4|64571.6|64556.8|64552.6|64538|406
1623956400000|2021-06-17 19:00:00|64566.5|64556.5|64559.2|64539.2|64571.3|64556.5|64558.6|64538.6|426
1623956700000|2021-06-17 19:05:00|64559.1|64539.1|64570.5|64550.5|64572.6|64558.2|64554.9|64539.1|379
1623957000000|2021-06-17 19:10:00|64570.6|64550.6|64567.1|64557.1|64582.4|64568.4|64566.2|64550.4|370
1623957300000|2021-06-17 19:15:00|64567.2|64557.2|64574.1|64554.1|64577.5|64562.9|64566.8|64551.5|304
1623957600000|2021-06-17 19:20:00|64574|64554|64569.9|64549.9|64579.1|64563.6|64565.5|64549.7|307
1623957900000|2021-06-17 19:25:00|64569.8|64549.8|64556.4|64546.4|64569.8|64555|64556.3|64542.7|332
1623958200000|2021-06-17 19:30:00|64556.2|64546.2|64570|64550|64570.2|64550.2|64555.3|64541.6|300
1623958500000|2021-06-17 19:35:00|64569.9|64549.9|64578.3|64558.3|64578.4|64560.2|64566.8|64549.8|246
1623958800000|2021-06-17 19:40:00|64578.4|64558.4|64581.8|64561.8|64585.7|64569.3|64573.6|64556.6|299
1623959100000|2021-06-17 19:45:00|64582|64562|64587.4|64567.4|64587.9|64572.4|64573.7|64557.4|290
1623959400000|2021-06-17 19:50:00|64587.3|64567.3|64598.7|64578.7|64599.3|64584|64584.2|64564.2|304
1623959700000|2021-06-17 19:55:00|64598.9|64578.9|64601.5|64581.5|64605.3|64585.3|64593.5|64575.5|367
1623960000000|2021-06-17 20:00:00|64601.7|64581.7|64600.9|64580.9|64602.5|64582.5|64595.8|64575.8|307
1623960300000|2021-06-17 20:05:00|64601|64581|64598.9|64578.9|64601.7|64586.2|64584.7|64564.7|222
1623960600000|2021-06-17 20:10:00|64598.8|64578.8|64600.1|64580.1|64600.7|64585.2|64595.2|64578.3|147
1623960900000|2021-06-17 20:15:00|64595.4|64585.4|64594.3|64574.3|64600.5|64585.4|64593.8|64573.8|154
1623961200000|2021-06-17 20:20:00|64594.5|64574.5|64589.7|64569.7|64596.1|64576.1|64587.5|64567.5|257
1623961500000|2021-06-17 20:25:00|64589.8|64569.8|64587.6|64567.6|64591.3|64571.3|64584.3|64564.3|281
1623961800000|2021-06-17 20:30:00|64587.7|64567.7|64586.5|64566.5|64587.7|64567.7|64584.3|64564.3|216
1623962100000|2021-06-17 20:35:00|64586.6|64566.6|64589.3|64569.3|64590.9|64570.9|64584.8|64564.8|191
1623962400000|2021-06-17 20:40:00|64589.2|64569.2|64589.3|64569.3|64590.6|64570.6|64588.5|64568.5|139
1623962700000|2021-06-17 20:45:00|64589.2|64569.2|64589|64569|64589.4|64569.4|64587.6|64567.6|100
1623963000000|2021-06-17 20:50:00|64589.1|64569.1|64584.5|64564.5|64589.3|64569.3|64583.5|64563.5|158
1623963300000|2021-06-17 20:55:00|64584.8|64564.8|64590.2|64550|64590.2|64564.8|64572.6|64545.2|255
1623963600000|2021-06-17 21:00:00|64593.5|64539.7|64637.4|64532|64637.4|64544.5|64588.6|64520.7|57
1623963900000|2021-06-17 21:05:00|64620.1|64507|64596.2|64543.8|64623.4|64549.9|64595.9|64506.4|281
1623964200000|2021-06-17 21:10:00|64596.1|64549.5|64600.4|64541.9|64612.7|64551.9|64595.5|64537.4|157
1623964500000|2021-06-17 21:15:00|64601.9|64542.7|64596|64549.4|64606.2|64553.7|64595.1|64536.8|111
1623964800000|2021-06-17 21:20:00|64596.4|64548.3|64596.1|64548.7|64604.5|64552.4|64593.2|64546.5|104
1623965100000|2021-06-17 21:25:00|64604.9|64547.6|64596.4|64552.5|64620.6|64552.8|64593.2|64540.8|131
1623965400000|2021-06-17 21:30:00|64602|64548.2|64595.8|64555.4|64608.8|64558.2|64594.3|64544.8|136
1623965700000|2021-06-17 21:35:00|64594.8|64554.8|64597.6|64555.1|64610.2|64557.3|64594.8|64545.1|143
1623966000000|2021-06-17 21:40:00|64600.7|64549.7|64597.7|64554|64620.6|64557.4|64594.9|64535.1|101
1623966300000|2021-06-17 21:45:00|64597.1|64549.4|64600.5|64552.3|64610.6|64557.7|64595.3|64544.8|96
1623966600000|2021-06-17 21:50:00|64606.1|64550.7|64603.5|64546.6|64608.8|64555.8|64595.1|64542.2|116
1623966900000|2021-06-17 21:55:00|64601.4|64547.1|64609.4|64542|64610|64556.6|64592.6|64535.5|184
1623967200000|2021-06-17 22:00:00|64611|64537.3|64597.9|64543.7|64611|64545|64597.5|64536.6|398
1623967500000|2021-06-17 22:05:00|64597.7|64546.6|64569.9|64549.9|64600|64559.2|64568.6|64539.9|461
1623967800000|2021-06-17 22:10:00|64570.7|64550.7|64569|64549|64573.9|64550.7|64566.7|64543.3|209
1623968100000|2021-06-17 22:15:00|64568.8|64548.8|64571.9|64551.9|64572.2|64552.2|64567.6|64547.6|397
1623968400000|2021-06-17 22:20:00|64571.4|64551.4|64568.4|64548.4|64574.1|64554.1|64565.8|64545.8|474
1623968700000|2021-06-17 22:25:00|64568.3|64548.3|64562.8|64542.8|64569.5|64549.5|64562.3|64542.3|513
1623969000000|2021-06-17 22:30:00|64562.6|64542.6|64546.1|64526.1|64565.9|64545.9|64546.1|64526.1|322
1623969300000|2021-06-17 22:35:00|64545.4|64525.4|64545.9|64525.9|64548.4|64528.4|64542.6|64522.6|286
1623969600000|2021-06-17 22:40:00|64544.7|64524.7|64547.8|64527.8|64551|64531|64543.9|64523.9|218
1623969900000|2021-06-17 22:45:00|64548.4|64528.4|64547.6|64527.6|64550.5|64530.5|64543|64523|223
1623970200000|2021-06-17 22:50:00|64548.6|64528.6|64546.9|64526.9|64548.7|64528.7|64544.6|64524.6|140
1623970500000|2021-06-17 22:55:00|64545|64525|64533|64513|64550.6|64530.6|64529.2|64509.2|283
1623970800000|2021-06-17 23:00:00|64532.9|64512.9|64536.8|64516.8|64537.5|64517.5|64528.5|64508.5|242
1623971100000|2021-06-17 23:05:00|64536.3|64516.3|64533.6|64513.6|64573.7|64538.1|64532.6|64512.6|394
1623971400000|2021-06-17 23:10:00|64533.9|64513.9|64537.5|64517.5|64537.6|64517.6|64531|64511|275
1623971700000|2021-06-17 23:15:00|64537.6|64517.6|64537.5|64517.5|64538.2|64518.2|64536.4|64516.4|204
1623972000000|2021-06-17 23:20:00|64537.4|64517.4|64533.9|64513.9|64537.6|64517.6|64533.1|64513.1|227
1623972300000|2021-06-17 23:25:00|64533.8|64513.8|64537.3|64517.3|64537.6|64517.6|64533.8|64513.8|227
1623972600000|2021-06-17 23:30:00|64537.5|64517.5|64557.8|64537.8|64581.2|64538.9|64536|64516|297
1623972900000|2021-06-17 23:35:00|64557.7|64537.7|64552.1|64532.1|64572.9|64537.8|64542.9|64522.9|440
1623973200000|2021-06-17 23:40:00|64551.9|64531.9|64550.4|64530.4|64558.4|64538.4|64549|64529|369
1623973500000|2021-06-17 23:45:00|64550.2|64530.2|64540.3|64520.3|64550.9|64530.9|64539.8|64519.8|438
1623973800000|2021-06-17 23:50:00|64540.2|64520.2|64537.7|64517.7|64546.8|64526.8|64536.9|64516.9|347
1623974100000|2021-06-17 23:55:00|64538|64518|64532.1|64512.1|64541.7|64521.7|64530.8|64510.8|367
1623974400000|2021-06-18 00:00:00|64531.5|64511.5|64520.2|64500.2|64532.2|64512.2|64514.5|64494.5|504
1623974700000|2021-06-18 00:05:00|64520.1|64500.1|64527.3|64507.3|64533.1|64513.1|64515.5|64495.5|472
1623975000000|2021-06-18 00:10:00|64527.2|64507.2|64523.2|64503.2|64534.6|64514.6|64520.8|64500.8|344
1623975300000|2021-06-18 00:15:00|64522.5|64502.5|64512|64492|64525.5|64505.5|64511.3|64491.3|469
1623975600000|2021-06-18 00:20:00|64511.8|64491.8|64513.3|64493.3|64517.8|64497.8|64508.1|64488.1|493
1623975900000|2021-06-18 00:25:00|64512|64492|64495.7|64475.7|64516.4|64496.4|64495|64475|438
1623976200000|2021-06-18 00:30:00|64495.8|64475.8|64496.6|64476.6|64500.5|64480.5|64494.2|64474.2|361
1623976500000|2021-06-18 00:35:00|64496.3|64476.3|64506.6|64486.6|64516.3|64500|64496.1|64476.1|444
1623976800000|2021-06-18 00:40:00|64506.5|64486.5|64500.9|64480.9|64511.8|64493.7|64500.9|64480.9|398
1623977100000|2021-06-18 00:45:00|64500.8|64480.8|64516.9|64496.9|64521.3|64504.5|64493.9|64478.3|351
1623977400000|2021-06-18 00:50:00|64516.8|64496.8|64525.1|64505.1|64534.1|64514.1|64509.9|64493.7|458
1623977700000|2021-06-18 00:55:00|64525|64505|64537.5|64517.5|64543.8|64523.9|64515.7|64495.7|521
1623978000000|2021-06-18 01:00:00|64537.6|64517.6|64529.5|64519.5|64543.9|64529.6|64521.9|64505.9|567
1623978300000|2021-06-18 01:05:00|64529.7|64519.7|64517.7|64507.7|64544.9|64530.2|64512.1|64497.4|575
1623978600000|2021-06-18 01:10:00|64517.9|64507.9|64521.5|64501.5|64530.1|64510.1|64509|64493.9|522
1623978900000|2021-06-18 01:15:00|64522.7|64502.7|64517.6|64497.6|64529.3|64509.3|64514.3|64494.3|591
1623979200000|2021-06-18 01:20:00|64517.5|64497.5|64518.8|64508.8|64534.2|64520.1|64511.7|64497.2|503
1623979500000|2021-06-18 01:25:00|64518.3|64508.3|64521.3|64511.3|64529.1|64519.1|64515.4|64505.4|445
1623979800000|2021-06-18 01:30:00|64521.2|64511.2|64495|64485|64527.7|64517.7|64490.8|64480.8|550
1623980100000|2021-06-18 01:35:00|64494.9|64484.9|64491.5|64481.5|64500.8|64490.8|64488.1|64478.1|446
1623980400000|2021-06-18 01:40:00|64491.3|64481.3|64502.3|64492.3|64517.3|64501.6|64485|64475|557
1623980700000|2021-06-18 01:45:00|64502.2|64492.2|64532.2|64522.2|64536.8|64526.8|64501.6|64491.6|542
1623981000000|2021-06-18 01:50:00|64532|64522|64539.7|64529.7|64554.7|64539.4|64530|64520|544
1623981300000|2021-06-18 01:55:00|64539.5|64529.5|64537.5|64527.5|64557.3|64542.6|64533.4|64522.3|484
1623981600000|2021-06-18 02:00:00|64537.6|64527.6|64532.8|64512.8|64538.5|64528.5|64517|64507|473
1623981900000|2021-06-18 02:05:00|64527.8|64517.8|64516.4|64506.4|64539.9|64525.2|64516|64506|429
1623982200000|2021-06-18 02:10:00|64516.9|64506.9|64515.1|64505.1|64517.3|64507.3|64506.4|64496.4|465
1623982500000|2021-06-18 02:15:00|64515.2|64505.2|64531.3|64521.3|64536.7|64522.1|64514.7|64499.5|458
1623982800000|2021-06-18 02:20:00|64531.2|64521.2|64530.2|64520.2|64538.5|64528.5|64527.6|64515.4|444
1623983100000|2021-06-18 02:25:00|64530.1|64520.1|64520.2|64510.2|64530.2|64520.2|64516.6|64506.6|441
1623983400000|2021-06-18 02:30:00|64520.1|64510.1|64530.6|64520.6|64537.4|64523.7|64520.1|64507.9|515
1623983700000|2021-06-18 02:35:00|64530.8|64520.8|64532.4|64522.4|64543.6|64533.6|64530.2|64520.2|526
1623984000000|2021-06-18 02:40:00|64532.3|64522.3|64527.5|64517.5|64537.1|64527.1|64526.7|64516.7|432
1623984300000|2021-06-18 02:45:00|64527.6|64517.6|64522.2|64512.2|64529.1|64519.1|64515.7|64505.7|432
1623984600000|2021-06-18 02:50:00|64522.4|64512.4|64529.3|64519.3|64531.7|64521.7|64521.4|64509.5|386
1623984900000|2021-06-18 02:55:00|64529.4|64519.4|64530|64520|64530.7|64520.7|64522.1|64508.3|435
1623985200000|2021-06-18 03:00:00|64530.1|64520.1|64527.4|64517.4|64533.5|64521.2|64522|64509.1|354
1623985500000|2021-06-18 03:05:00|64527|64517|64520.7|64510.7|64529|64519|64520.7|64510.7|366
1623985800000|2021-06-18 03:10:00|64520.6|64510.6|64508.9|64498.9|64520.9|64510.9|64508.6|64498.6|391
1623986100000|2021-06-18 03:15:00|64508.8|64498.8|64512.2|64502.2|64513.3|64503.3|64504.5|64494.5|438
1623986400000|2021-06-18 03:20:00|64512.3|64502.3|64505.4|64495.4|64516.9|64506.9|64501.1|64491.1|425
1623986700000|2021-06-18 03:25:00|64505.6|64495.6|64500.1|64490.1|64509|64496.8|64498.7|64486.1|368
1623987000000|2021-06-18 03:30:00|64499.9|64489.9|64503.8|64493.8|64516.8|64500.9|64499.8|64489.8|385
1623987300000|2021-06-18 03:35:00|64503.5|64493.5|64503.9|64493.9|64510.8|64496.1|64501|64487.8|299
1623987600000|2021-06-18 03:40:00|64503.7|64493.7|64508.5|64498.5|64510.8|64500.8|64502.1|64492.1|330
1623987900000|2021-06-18 03:45:00|64508.4|64498.4|64516.8|64506.8|64521.8|64507.5|64508.2|64498.2|298
1623988200000|2021-06-18 03:50:00|64516.7|64506.7|64523.6|64513.6|64525.6|64515.6|64515.8|64502.7|283
1623988500000|2021-06-18 03:55:00|64523.7|64513.7|64524.6|64514.6|64527|64517|64522.1|64512.1|317
1623988800000|2021-06-18 04:00:00|64524.7|64514.7|64529.5|64519.5|64531|64521|64524.7|64514.7|221
1623989100000|2021-06-18 04:05:00|64529.4|64519.4|64525.3|64515.3|64530.2|64520.2|64524.1|64514.1|286
1623989400000|2021-06-18 04:10:00|64524.9|64514.9|64529.4|64519.4|64530.3|64520.3|64524.2|64514.2|321
1623989700000|2021-06-18 04:15:00|64529.6|64519.6|64518.4|64508.4|64529.8|64519.8|64514.9|64503.7|308
1623990000000|2021-06-18 04:20:00|64518.3|64508.3|64519.4|64509.4|64524.5|64510.2|64518|64504.3|270
1623990300000|2021-06-18 04:25:00|64519.3|64509.3|64519.2|64509.2|64525.1|64515.1|64519|64509|247
1623990600000|2021-06-18 04:30:00|64519|64509|64517.7|64507.7|64521.7|64511.7|64517.5|64507.5|263
1623990900000|2021-06-18 04:35:00|64517.5|64507.5|64533.6|64523.6|64535.5|64525.5|64517.4|64507.4|364
1623991200000|2021-06-18 04:40:00|64533.7|64523.7|64532.7|64522.7|64534.4|64524.4|64532.4|64522.4|314
1623991500000|2021-06-18 04:45:00|64532.8|64522.8|64534.5|64524.5|64540.2|64525.1|64530.6|64519.8|285
1623991800000|2021-06-18 04:50:00|64534.4|64524.4|64534.7|64524.7|64535.4|64525.4|64531.8|64521.8|277
1623992100000|2021-06-18 04:55:00|64534.6|64524.6|64555.3|64535.3|64555.6|64540.7|64534|64519.5|274
1623992400000|2021-06-18 05:00:00|64551|64541|64563.1|64553.1|64569.4|64555.6|64546.3|64536.3|482
1623992700000|2021-06-18 05:05:00|64563|64553|64562.7|64552.7|64566|64556|64556.7|64546.7|393
1623993000000|2021-06-18 05:10:00|64562.8|64552.8|64579.5|64569.5|64579.8|64569.8|64562.6|64552.6|505
1623993300000|2021-06-18 05:15:00|64579.6|64569.6|64578.4|64568.4|64582.4|64572.4|64567.7|64557.7|442
1623993600000|2021-06-18 05:20:00|64578.5|64568.5|64558.8|64548.8|64580.2|64570.2|64558.4|64548.4|388
1623993900000|2021-06-18 05:25:00|64559.1|64549.1|64575.2|64565.2|64578.4|64565.9|64558.7|64548.7|414
1623994200000|2021-06-18 05:30:00|64574.5|64564.5|64564.8|64554.8|64576.1|64566.1|64561.3|64551.3|492
1623994500000|2021-06-18 05:35:00|64564.7|64554.7|64561.8|64551.8|64571.6|64561.6|64555.7|64545.7|465
1623994800000|2021-06-18 05:40:00|64561.7|64551.7|64549.1|64539.1|64563.2|64553.2|64548.4|64538.4|434
1623995100000|2021-06-18 05:45:00|64549.3|64539.3|64537.8|64527.8|64553.5|64543.5|64535.7|64525.7|446
1623995400000|2021-06-18 05:50:00|64537.4|64527.4|64533.6|64523.6|64548.3|64538.3|64533.2|64523.2|489
1623995700000|2021-06-18 05:55:00|64533.7|64523.7|64523.7|64513.7|64533.7|64523.7|64514.1|64504.1|583
1623996000000|2021-06-18 06:00:00|64523.8|64513.8|64525.7|64515.7|64543.2|64533.2|64523.7|64513.7|602
1623996300000|2021-06-18 06:05:00|64525.8|64515.8|64520.5|64510.5|64525.8|64515.8|64507|64497|570
1623996600000|2021-06-18 06:10:00|64520.2|64510.2|64492.7|64482.7|64523.8|64513.8|64490.8|64480.8|614
1623996900000|2021-06-18 06:15:00|64492|64482|64476.9|64466.9|64504.2|64490.1|64476.9|64466.9|603
1623997200000|2021-06-18 06:20:00|64477.2|64467.2|64489.4|64479.4|64492.1|64482.1|64474.2|64464.2|585
1623997500000|2021-06-18 06:25:00|64490.1|64480.1|64502.5|64492.5|64506.6|64496.6|64489.4|64479.4|521
1623997800000|2021-06-18 06:30:00|64502.3|64492.3|64498.5|64488.5|64513.6|64503.6|64490.8|64480.8|593
1623998100000|2021-06-18 06:35:00|64498.4|64488.4|64494.2|64484.2|64506.6|64496.6|64493.8|64483.8|459
1623998400000|2021-06-18 06:40:00|64494|64484|64485.3|64475.3|64494|64484|64481.2|64471.2|519
1623998700000|2021-06-18 06:45:00|64486.8|64476.8|64501.9|64491.9|64502.9|64492.9|64469.3|64459.3|580
1623999000000|2021-06-18 06:50:00|64502.3|64492.3|64510.7|64500.7|64516.4|64506.4|64500.4|64490.4|645
1623999300000|2021-06-18 06:55:00|64511.3|64501.3|64508|64498|64522.8|64512.8|64507.6|64497.6|684
1623999600000|2021-06-18 07:00:00|64507.8|64497.8|64495.6|64485.6|64508.8|64498.8|64487.6|64477.6|597
1623999900000|2021-06-18 07:05:00|64495.1|64485.1|64506.1|64496.1|64513.4|64503.4|64493.2|64483.2|588
1624000200000|2021-06-18 07:10:00|64506.3|64496.3|64512|64502|64518.5|64508.5|64504.1|64494.1|552
1624000500000|2021-06-18 07:15:00|64511.9|64501.9|64514.6|64504.6|64522.9|64512.9|64505.5|64495.5|575
1624000800000|2021-06-18 07:20:00|64514.5|64504.5|64496.6|64486.6|64518|64508|64493.2|64483.2|527
1624001100000|2021-06-18 07:25:00|64497.4|64487.4|64503.3|64493.3|64506.4|64496.4|64494.3|64484.3|487
1624001400000|2021-06-18 07:30:00|64503.1|64493.1|64497.7|64487.7|64512.6|64502.6|64491.8|64481.8|533
1624001700000|2021-06-18 07:35:00|64497.6|64487.6|64493.4|64483.4|64498.4|64488.4|64492.4|64482.4|480
1624002000000|2021-06-18 07:40:00|64494|64484|64481.8|64471.8|64498.5|64488.5|64478|64468|503
1624002300000|2021-06-18 07:45:00|64481.9|64471.9|64460|64450|64482.8|64472.8|64459.8|64449.8|588
1624002600000|2021-06-18 07:50:00|64459.5|64449.5|64461.7|64451.7|64467.3|64457.3|64459.5|64449.5|547
1624002900000|2021-06-18 07:55:00|64461.8|64451.8|64474.1|64464.1|64475.4|64465.4|64457.2|64447.2|537
1624003200000|2021-06-18 08:00:00|64474.4|64464.4|64470.1|64460.1|64474.8|64464.8|64462.3|64452.3|564
1624003500000|2021-06-18 08:05:00|64469.9|64459.9|64470|64460|64479.4|64469.4|64466|64456|560
1624003800000|2021-06-18 08:10:00|64469.8|64459.8|64471.5|64461.5|64474.5|64464.5|64462.2|64452.2|459
1624004100000|2021-06-18 08:15:00|64471.6|64461.6|64464.8|64454.8|64472.1|64462.1|64462.6|64452.6|501
1624004400000|2021-06-18 08:20:00|64464.7|64454.7|64464.9|64454.9|64471|64461|64462.2|64452.2|467
1624004700000|2021-06-18 08:25:00|64465.2|64455.2|64452.6|64442.6|64465.3|64455.3|64452.4|64442.4|484
1624005000000|2021-06-18 08:30:00|64452.7|64442.7|64466.3|64456.3|64472.2|64462.2|64447.7|64437.7|524
1624005300000|2021-06-18 08:35:00|64466.4|64456.4|64473.6|64463.6|64485.5|64475.5|64464.3|64454.3|544
1624005600000|2021-06-18 08:40:00|64473.8|64463.8|64477.6|64467.6|64485|64475|64471.8|64461.8|490
1624005900000|2021-06-18 08:45:00|64477.7|64467.7|64475.3|64465.3|64479.5|64469.5|64470.4|64460.4|425
1624006200000|2021-06-18 08:50:00|64475.6|64465.6|64482.8|64472.8|64485.5|64475.5|64468.6|64458.6|474
1624006500000|2021-06-18 08:55:00|64482.7|64472.7|64476.1|64466.1|64484.2|64474.2|64474|64464|569
1624006800000|2021-06-18 09:00:00|64476.2|64466.2|64490.7|64480.7|64495.7|64485.7|64476.2|64466.2|526
1624007100000|2021-06-18 09:05:00|64490.9|64480.9|64467.9|64457.9|64491.4|64481.4|64467.9|64455|478
1624007400000|2021-06-18 09:10:00|64468.2|64458.2|64441.5|64431.5|64468.4|64458.4|64435.5|64423.7|490
1624007700000|2021-06-18 09:15:00|64441.6|64431.6|64434.3|64424.3|64441.7|64431.7|64428.2|64418.2|459
1624008000000|2021-06-18 09:20:00|64434.5|64424.5|64439.8|64429.8|64447.9|64437.9|64434.5|64424.5|481
1624008300000|2021-06-18 09:25:00|64440.2|64430.2|64447.3|64437.3|64448.6|64438.6|64437.1|64427.1|472
1624008600000|2021-06-18 09:30:00|64446.8|64436.8|64431.5|64421.5|64448.6|64438.6|64430.8|64420.8|444
1624008900000|2021-06-18 09:35:00|64428.8|64418.8|64418.6|64408.6|64428.8|64418.8|64418.4|64408.4|470
1624009200000|2021-06-18 09:40:00|64418.7|64408.7|64425.4|64415.4|64428.3|64418.3|64417.6|64403.5|502
1624009500000|2021-06-18 09:45:00|64425.3|64415.3|64427.5|64417.5|64427.7|64417.7|64423.9|64413.9|397
1624009800000|2021-06-18 09:50:00|64427.1|64417.1|64423.8|64413.8|64430|64420|64421.3|64411.3|453
1624010100000|2021-06-18 09:55:00|64431.4|64411.4|64430.6|64420.6|64436.2|64426.2|64426|64411.4|496
1624010400000|2021-06-18 10:00:00|64431.1|64421.1|64439.3|64429.3|64439.8|64429.6|64430.3|64417|458
1624010700000|2021-06-18 10:05:00|64439.2|64429.2|64436.3|64426.3|64451.4|64437.2|64434.8|64424.8|496
1624011000000|2021-06-18 10:10:00|64435.9|64425.9|64439.9|64429.9|64444.8|64429.9|64435.4|64423.9|373
1624011300000|2021-06-18 10:15:00|64438.6|64428.6|64451.3|64441.3|64460|64442.4|64434.8|64424.8|488
1624011600000|2021-06-18 10:20:00|64451.4|64441.4|64441.9|64431.9|64452.4|64442.4|64440.2|64430.2|397
1624011900000|2021-06-18 10:25:00|64441.8|64431.8|64442.4|64432.4|64443.4|64433.4|64434|64424|406
1624012200000|2021-06-18 10:30:00|64442.9|64432.9|64437.1|64427.1|64448|64438|64436.3|64426.3|472
1624012500000|2021-06-18 10:35:00|64437.3|64427.3|64440.9|64430.9|64448.4|64438.4|64434|64424|393
1624012800000|2021-06-18 10:40:00|64440.7|64430.7|64434.2|64424.2|64441.1|64431.1|64434.1|64424.1|277
1624013100000|2021-06-18 10:45:00|64434.3|64424.3|64440.2|64430.2|64440.5|64430.5|64426.6|64416.6|438
1624013400000|2021-06-18 10:50:00|64440.3|64430.3|64437.8|64427.8|64443.9|64433.9|64435.9|64425.9|305
1624013700000|2021-06-18 10:55:00|64438.5|64428.5|64443.8|64433.8|64443.9|64433.9|64436.8|64426.8|381
1624014000000|2021-06-18 11:00:00|64443.9|64433.9|64446.8|64436.8|64449|64439|64442.8|64432.8|420
1624014300000|2021-06-18 11:05:00|64446.9|64436.9|64459|64449|64460.9|64450.9|64445.5|64435.5|378
1624014600000|2021-06-18 11:10:00|64458.9|64448.9|64454.5|64444.5|64461.8|64451.8|64452.2|64442.2|387
1624014900000|2021-06-18 11:15:00|64454.6|64444.6|64457.3|64447.3|64458.7|64448.7|64450.9|64440.9|410
1624015200000|2021-06-18 11:20:00|64458|64448|64455.1|64445.1|64461.8|64451.8|64452.8|64442.8|388
1624015500000|2021-06-18 11:25:00|64454.9|64444.9|64464.6|64454.6|64467.6|64457.6|64454.9|64444.9|337
1624015800000|2021-06-18 11:30:00|64464.9|64454.9|64462.8|64452.8|64466.9|64456.9|64459.5|64449.5|446
1624016100000|2021-06-18 11:35:00|64462.7|64452.7|64471.5|64461.5|64475.8|64465.8|64462.5|64452.5|429
1624016400000|2021-06-18 11:40:00|64471.2|64461.2|64473.5|64463.5|64475.6|64465.6|64469.4|64459.4|433
1624016700000|2021-06-18 11:45:00|64473.4|64463.4|64472.3|64462.3|64477.4|64467.4|64471.5|64461.5|423
1624017000000|2021-06-18 11:50:00|64472.4|64462.4|64466.1|64456.1|64474.1|64464.1|64463|64453|456
1624017300000|2021-06-18 11:55:00|64465.8|64455.8|64457.2|64447.2|64468.4|64458.4|64454.4|64444.4|437
1624017600000|2021-06-18 12:00:00|64457.7|64447.7|64473.8|64463.8|64473.8|64463.8|64457.1|64447.1|491
1624017900000|2021-06-18 12:05:00|64474.1|64464.1|64488.6|64478.6|64488.6|64478.6|64472.4|64462.4|530
1624018200000|2021-06-18 12:10:00|64488.8|64478.8|64495|64485|64502.5|64492.5|64485.6|64475.6|604
1624018500000|2021-06-18 12:15:00|64495.3|64485.3|64509.9|64499.9|64513.8|64503.8|64493.2|64483.2|546
1624018800000|2021-06-18 12:20:00|64511.4|64501.4|64530.5|64520.5|64536.9|64523|64511.4|64496.2|668
1624019100000|2021-06-18 12:25:00|64530.7|64520.7|64569|64559|64576.5|64563.8|64529.8|64519.8|644
1624019400000|2021-06-18 12:30:00|64568.5|64558.5|64518.2|64508.2|64568.5|64558.5|64515.4|64500.6|620
1624019700000|2021-06-18 12:35:00|64517.9|64507.9|64521.2|64501.2|64537.1|64522.1|64508.4|64494|641
1624020000000|2021-06-18 12:40:00|64520.7|64500.7|64526.4|64516.4|64544|64530.5|64506.1|64491|673
1624020300000|2021-06-18 12:45:00|64530.1|64510.1|64528.4|64518.4|64543.3|64530.7|64518.7|64503|695
1624020600000|2021-06-18 12:50:00|64529.1|64519.1|64529.8|64519.8|64544.8|64534.8|64527.8|64514.7|554
1624020900000|2021-06-18 12:55:00|64527.4|64517.4|64524.6|64514.6|64543.1|64533.1|64518.2|64508.2|616
1624021200000|2021-06-18 13:00:00|64524.5|64514.5|64523.4|64513.4|64553.2|64543.2|64521.1|64511.1|676
1624021500000|2021-06-18 13:05:00|64525.3|64515.3|64529.3|64519.3|64535.5|64525.5|64514.5|64502.5|645
1624021800000|2021-06-18 13:10:00|64530.3|64520.3|64539.4|64529.4|64540.8|64530.8|64525.4|64515.4|617
1624022100000|2021-06-18 13:15:00|64539.2|64529.2|64544.8|64534.8|64557.4|64547.4|64536.4|64526.4|644
1624022400000|2021-06-18 13:20:00|64544.7|64534.7|64547.9|64537.9|64554.3|64544.3|64535.5|64525.5|635
1624022700000|2021-06-18 13:25:00|64548.8|64538.8|64565.5|64555.5|64565.7|64555.7|64547.6|64533.3|597
1624023000000|2021-06-18 13:30:00|64564.9|64554.9|64584.4|64574.4|64585.5|64575.5|64542.9|64525.9|761
1624023300000|2021-06-18 13:35:00|64584.3|64574.3|64594.6|64584.6|64595.8|64585.8|64582.7|64572.7|620
1624023600000|2021-06-18 13:40:00|64594.5|64584.5|64576.4|64566.4|64594.7|64584.7|64565.1|64555.1|682
1624023900000|2021-06-18 13:45:00|64577|64567|64587|64567|64587.8|64572.5|64567.4|64553.2|684
1624024200000|2021-06-18 13:50:00|64587.1|64567.1|64576.6|64566.6|64588.1|64574.9|64568.5|64553.5|606
1624024500000|2021-06-18 13:55:00|64576.7|64566.7|64574.7|64564.7|64584.5|64569.4|64565.5|64551|653
1624024800000|2021-06-18 14:00:00|64574.9|64564.9|64582.4|64562.4|64589.2|64576.2|64563.5|64551.3|671
1624025100000|2021-06-18 14:05:00|64582.6|64562.6|64557.3|64547.3|64582.8|64566.9|64553.8|64542.4|703
1624025400000|2021-06-18 14:10:00|64557.1|64547.1|64557.6|64547.6|64577.7|64563.5|64552.1|64538.1|660
1624025700000|2021-06-18 14:15:00|64557.7|64547.7|64592.1|64582.1|64597.2|64585.1|64557.4|64547.4|675
1624026000000|2021-06-18 14:20:00|64592|64582|64603.4|64593.4|64608|64595.3|64592|64577|619
1624026300000|2021-06-18 14:25:00|64603.7|64593.7|64603.3|64593.3|64613.7|64603.7|64601.9|64591.9|602
1624026600000|2021-06-18 14:30:00|64603.4|64593.4|64585.2|64565.2|64608.7|64598.7|64572|64556.6|618
1624026900000|2021-06-18 14:35:00|64579.6|64569.6|64573.4|64563.4|64594|64578.7|64571.1|64556.4|646
1624027200000|2021-06-18 14:40:00|64573.8|64563.8|64589.1|64579.1|64589.4|64579.4|64570.3|64558.9|679
1624027500000|2021-06-18 14:45:00|64588.8|64578.8|64598.9|64588.9|64613.9|64599.8|64588.8|64575|698
1624027800000|2021-06-18 14:50:00|64599.1|64589.1|64605.3|64595.3|64612|64596.3|64577.4|64562.7|650
1624028100000|2021-06-18 14:55:00|64603.6|64593.6|64586.1|64576.1|64611.3|64596.9|64585.4|64572.8|673
1624028400000|2021-06-18 15:00:00|64586.3|64576.3|64613.7|64603.7|64617.1|64603.7|64580.8|64567.1|626
1624028700000|2021-06-18 15:05:00|64613.3|64603.3|64609.3|64599.3|64614|64604|64595.1|64581.6|502
1624029000000|2021-06-18 15:10:00|64609.5|64599.5|64606.7|64596.7|64618.1|64603.4|64596.4|64581.9|592
1624029300000|2021-06-18 15:15:00|64606.8|64596.8|64600.1|64590.1|64612.4|64598.2|64591.4|64581.4|588
1624029600000|2021-06-18 15:20:00|64600|64590|64628.9|64618.9|64629.5|64619.5|64598.5|64588.5|539
1624029900000|2021-06-18 15:25:00|64629|64619|64629.3|64619.3|64634.3|64624.3|64623.4|64610.3|561
1624030200000|2021-06-18 15:30:00|64629.2|64619.2|64609.8|64599.8|64637.4|64627.4|64609|64599|605
1624030500000|2021-06-18 15:35:00|64609.4|64599.4|64583.3|64573.3|64610.7|64600.7|64577.1|64564|629
1624030800000|2021-06-18 15:40:00|64583.7|64573.7|64597.8|64587.8|64603.2|64588.4|64583.1|64573.1|533
1624031100000|2021-06-18 15:45:00|64597.9|64587.9|64589.3|64579.3|64601.8|64588.7|64581|64571|626
1624031400000|2021-06-18 15:50:00|64589.4|64579.4|64613.6|64603.6|64619.8|64607|64588.8|64578.8|595
1624031700000|2021-06-18 15:55:00|64614.1|64604.1|64591.7|64581.7|64614.9|64604.9|64590|64576.5|546
1624032000000|2021-06-18 16:00:00|64591.8|64581.8|64585.9|64575.9|64597.5|64587.5|64585.1|64571.7|474
1624032300000|2021-06-18 16:05:00|64586|64576|64576.9|64566.9|64589.6|64579.6|64574.3|64564.3|479
1624032600000|2021-06-18 16:10:00|64577.4|64567.4|64575.5|64565.5|64579.7|64568.1|64571.2|64559|411
1624032900000|2021-06-18 16:15:00|64575.3|64565.3|64581.9|64571.9|64588.5|64578.5|64575.3|64565.3|515
1624033200000|2021-06-18 16:20:00|64581.8|64571.8|64588.7|64578.7|64589.4|64579.4|64578.3|64568.3|472
1624033500000|2021-06-18 16:25:00|64589.1|64579.1|64587.1|64577.1|64592.4|64579.4|64584.7|64572.4|412
1624033800000|2021-06-18 16:30:00|64587.2|64577.2|64584.2|64574.2|64594.8|64584.8|64578.2|64568.2|428
1624034100000|2021-06-18 16:35:00|64584.8|64574.8|64586|64576|64589.2|64579.2|64580.7|64569.2|401
1624034400000|2021-06-18 16:40:00|64585.9|64575.9|64587.3|64577.3|64589.6|64579.6|64584|64574|381
1624034700000|2021-06-18 16:45:00|64587.2|64577.2|64570.5|64560.5|64592.5|64582.5|64569.5|64559.5|424
1624035000000|2021-06-18 16:50:00|64570.7|64560.7|64577.5|64567.5|64577.7|64567.7|64564.5|64554.5|404
1624035300000|2021-06-18 16:55:00|64577.3|64567.3|64580.2|64570.2|64583.9|64573.9|64577|64567|387
1624035600000|2021-06-18 17:00:00|64580.1|64570.1|64571.6|64561.6|64585.9|64575.9|64570.2|64560.2|397
1624035900000|2021-06-18 17:05:00|64572|64562|64564.7|64554.7|64577.6|64563.3|64561.8|64551.8|419
1624036200000|2021-06-18 17:10:00|64564.8|64554.8|64562.4|64552.4|64570|64559.5|64559.5|64549.5|436
1624036500000|2021-06-18 17:15:00|64562.6|64552.6|64555|64545|64568.4|64558.4|64555|64543.8|356
1624036800000|2021-06-18 17:20:00|64555.1|64545.1|64561|64551|64565.6|64552.4|64554.2|64541.6|386
1624037100000|2021-06-18 17:25:00|64561.3|64551.3|64563.7|64553.7|64565.6|64553.9|64557.3|64545.2|355
1624037400000|2021-06-18 17:30:00|64563.5|64553.5|64573.7|64563.7|64574.8|64564.8|64561.5|64551.5|489
1624037700000|2021-06-18 17:35:00|64573.8|64563.8|64564.4|64544.4|64573.8|64563.8|64553.1|64537.2|430
1624038000000|2021-06-18 17:40:00|64559.6|64549.6|64562.8|64552.8|64566|64553.3|64555.8|64542.1|418
1624038300000|2021-06-18 17:45:00|64562.7|64552.7|64569.8|64559.8|64573.8|64560.1|64560.7|64546.3|408
1624038600000|2021-06-18 17:50:00|64569.9|64559.9|64570.3|64560.3|64582.4|64567.4|64564.8|64554.8|448
1624038900000|2021-06-18 17:55:00|64570.2|64560.2|64573.1|64563.1|64577.4|64564.6|64564.2|64554.2|416
1624039200000|2021-06-18 18:00:00|64574.4|64564.4|64580.9|64570.9|64584.5|64571.3|64571.9|64561.1|413
1624039500000|2021-06-18 18:05:00|64580.8|64570.8|64585.4|64575.4|64588.9|64575.5|64576|64566|412
1624039800000|2021-06-18 18:10:00|64585.3|64575.3|64582.5|64572.5|64590.2|64580.2|64582.1|64572.1|356
1624040100000|2021-06-18 18:15:00|64582.6|64572.6|64596.1|64586.1|64599.5|64586.4|64582.4|64572.4|442
1624040400000|2021-06-18 18:20:00|64595.8|64585.8|64587.7|64577.7|64598.7|64588.7|64583.2|64568.7|517
1624040700000|2021-06-18 18:25:00|64587.8|64577.8|64604|64594|64607.4|64594.8|64587.6|64572.3|500
1624041000000|2021-06-18 18:30:00|64603.9|64593.9|64598.1|64588.1|64604.4|64594.4|64593.3|64578.8|431
1624041300000|2021-06-18 18:35:00|64598.2|64588.2|64598.8|64588.8|64604.2|64590.2|64596.6|64582.2|348
1624041600000|2021-06-18 18:40:00|64599|64589|64592.5|64582.5|64603.3|64589|64591.9|64580.3|432
1624041900000|2021-06-18 18:45:00|64592.6|64582.6|64579|64569|64598.8|64585.5|64578.8|64565.4|458
1624042200000|2021-06-18 18:50:00|64579.2|64569.2|64580.5|64570.5|64589|64574.4|64575.8|64564.7|422
1624042500000|2021-06-18 18:55:00|64579.4|64569.4|64581.3|64571.3|64586.1|64572.2|64571.7|64561.7|484
1624042800000|2021-06-18 19:00:00|64581.4|64571.4|64583.8|64563.8|64586.6|64573.8|64574.1|64560.1|453
1624043100000|2021-06-18 19:05:00|64583.2|64563.2|64589.9|64569.9|64590.5|64572.4|64574.1|64559.1|518
1624043400000|2021-06-18 19:10:00|64589.8|64569.8|64584.7|64564.7|64590.1|64572.7|64581.4|64561.4|341
1624043700000|2021-06-18 19:15:00|64579.6|64569.6|64579.8|64559.8|64586.2|64571.1|64570.4|64555.2|462
1624044000000|2021-06-18 19:20:00|64580|64560|64574.6|64564.6|64582.1|64566.3|64571.8|64556.3|356
1624044300000|2021-06-18 19:25:00|64574.7|64564.7|64588.7|64568.7|64589.3|64574.5|64574.5|64562|401
1624044600000|2021-06-18 19:30:00|64589|64569|64598.3|64578.3|64601.5|64581.5|64584|64568.9|330
1624044900000|2021-06-18 19:35:00|64598.5|64578.5|64599.1|64579.1|64601.7|64586.6|64593.7|64577|262
1624045200000|2021-06-18 19:40:00|64599.3|64579.3|64595.6|64575.6|64600|64585.1|64586.8|64573.2|328
1624045500000|2021-06-18 19:45:00|64595.5|64575.5|64600.6|64580.6|64601.3|64585.3|64590.9|64573.9|323
1624045800000|2021-06-18 19:50:00|64601.1|64581.1|64600.4|64580.4|64602.9|64582.9|64589.9|64573.5|400
1624046100000|2021-06-18 19:55:00|64600.2|64580.2|64592.4|64572.4|64604.8|64588.3|64590.4|64570.4|372
1624046400000|2021-06-18 20:00:00|64592.8|64572.8|64601|64581|64606.1|64586.4|64592.7|64572.7|328
1624046700000|2021-06-18 20:05:00|64601.1|64581.1|64601.3|64581.3|64603.8|64586.3|64595.8|64579.8|167
1624047000000|2021-06-18 20:10:00|64601.6|64581.6|64599|64579|64602.5|64586.3|64595.7|64577.5|157
1624047300000|2021-06-18 20:15:00|64599.1|64579.1|64598.2|64578.2|64599.5|64579.5|64595.4|64575.4|153
1624047600000|2021-06-18 20:20:00|64598.3|64578.3|64598.2|64578.2|64603.4|64583.4|64597.5|64577.5|290
1624047900000|2021-06-18 20:25:00|64598.3|64578.3|64611.9|64591.9|64612.6|64592.6|64598.3|64578.3|281
1624048200000|2021-06-18 20:30:00|64612.8|64592.8|64625.5|64605.5|64629.1|64609.1|64610.1|64590.1|451
1624048500000|2021-06-18 20:35:00|64626.4|64606.4|64636.6|64616.6|64637.4|64617.4|64624.9|64604.9|390
1624048800000|2021-06-18 20:40:00|64636.3|64616.3|64646|64626|64648.2|64628.2|64635.8|64615.8|294
1624049100000|2021-06-18 20:45:00|64646.4|64626.4|64653.2|64633.2|64655.5|64635.5|64646|64626|268
1624049400000|2021-06-18 20:50:00|64651.5|64631.5|64639.7|64619.7|64658.1|64638.1|64633.7|64613.7|293
1624049700000|2021-06-18 20:55:00|64640.1|64620.1|64646.7|64626.7|64669.1|64640.3|64639.4|64593|181
1624219200000|2021-06-20 20:00:00|64641.3|64524.7|64642.8|64515.8|64642.8|64524.7|64639.6|64512.6|12
1624219500000|2021-06-20 20:05:00|64639.6|64512.6|64642.8|64515.8|64642.8|64524.7|64639.6|64512.6|11
1624219800000|2021-06-20 20:10:00|64641.3|64524.7|64641.3|64524.7|64642.8|64524.7|64641.3|64515.5|6
1624220100000|2021-06-20 20:15:00|64642.8|64515.8|64642.8|64515.8|64642.8|64524.7|64639.6|64512.6|7
1624220400000|2021-06-20 20:20:00|64639.6|64512.6|64642.5|64515.5|64642.8|64515.8|64639.6|64512.6|7
1624220700000|2021-06-20 20:25:00|64642.8|64515.8|64641.3|64524.7|64642.8|64524.7|64639.6|64512.6|9
1624221000000|2021-06-20 20:30:00|64642.8|64515.8|64641.3|64524.7|64642.8|64524.7|64639.6|64512.6|11
1624221300000|2021-06-20 20:35:00|64639.6|64512.6|64642.5|64515.5|64642.8|64515.8|64639.6|64512.6|7
1624221600000|2021-06-20 20:40:00|64642.8|64515.8|64644.5|64517.5|64644.5|64524.7|64639.6|64512.6|21
1624221900000|2021-06-20 20:45:00|64644.2|64517.2|64665.4|64544|64688.7|64561.7|64641.3|64514.3|15
1624222200000|2021-06-20 20:50:00|64687.6|64560.6|64645.7|64518.7|64687.6|64560.6|64641.4|64516.5|12
1624222500000|2021-06-20 20:55:00|64685.3|64558.3|64644.5|64517.5|64685.3|64558.3|64641.4|64516.8|12
1624222800000|2021-06-20 21:00:00|64686.6|64559.6|64667.9|64559.4|64692.6|64565.6|64647.2|64527.6|53
1624223100000|2021-06-20 21:05:00|64666.4|64560.1|64647.7|64552.4|64688.6|64562.4|64641|64525.3|45
1624223400000|2021-06-20 21:10:00|64661.2|64556.4|64686.4|64561|64688.8|64562.1|64641|64526.7|63
1624223700000|2021-06-20 21:15:00|64688.1|64561.8|64665|64556.5|64688.5|64561.8|64641.3|64530.3|78
1624224000000|2021-06-20 21:20:00|64648.7|64531.7|64649.8|64535.9|64655.6|64549.8|64642.5|64529.2|78
1624224300000|2021-06-20 21:25:00|64652.1|64542.7|64646.4|64532.4|64684.4|64564.4|64640|64529.1|49
1624224600000|2021-06-20 21:30:00|64647.8|64530.2|64650.3|64534.9|64656|64550.2|64642|64522|110
1624224900000|2021-06-20 21:35:00|64650.2|64535|64646.2|64526.2|64682.3|64562.3|64641.2|64521.2|61
1624225200000|2021-06-20 21:40:00|64646.1|64526.1|64645.8|64525.8|64647.7|64528.2|64642|64522.4|67
1624225500000|2021-06-20 21:45:00|64645.7|64525.7|64645.8|64525.8|64647.4|64527.4|64641.8|64523.7|97
1624225800000|2021-06-20 21:50:00|64643.6|64523.6|64645.7|64525.7|64652.9|64532.9|64640.4|64520.9|76
1624226100000|2021-06-20 21:55:00|64645.2|64525.2|64646.9|64526.9|64649.2|64529.2|64641.4|64523.1|79
1624226400000|2021-06-20 22:00:00|64646.1|64526.1|64654.8|64534.8|64662.1|64547.3|64643.5|64523.7|214
1624226700000|2021-06-20 22:05:00|64642.3|64522.3|64651|64531.1|64651|64542.5|64642|64522.3|122
1624227000000|2021-06-20 22:10:00|64649.5|64535|64645.4|64529.9|64650.9|64545.6|64640.5|64522.8|102
1624227300000|2021-06-20 22:15:00|64645.6|64530.6|64646.3|64531.9|64652.6|64546|64642.8|64522.8|105
1624227600000|2021-06-20 22:20:00|64649.5|64538.2|64643.9|64523.9|64670.2|64550.2|64641.6|64523.1|142
1624227900000|2021-06-20 22:25:00|64642.6|64527.1|64667.9|64547.9|64676.7|64556.7|64640.3|64520.9|120
1624228200000|2021-06-20 22:30:00|64670.2|64550.2|64637.4|64526.7|64682.6|64562.6|64634.8|64520.2|122
1624228500000|2021-06-20 22:35:00|64637.9|64526.2|64645|64540.9|64662.2|64543.3|64637.5|64524.1|143
1624228800000|2021-06-20 22:40:00|64642|64538|64645|64528.9|64675.5|64555.5|64640.5|64524.5|110
1624229100000|2021-06-20 22:45:00|64656.2|64536.2|64653.1|64533.1|64659.7|64539.7|64641.1|64524.1|101
1624229400000|2021-06-20 22:50:00|64651.4|64531.4|64647.7|64527.7|64654|64534|64639.8|64520.7|149
1624229700000|2021-06-20 22:55:00|64647.2|64527.2|64643.3|64528.2|64654.7|64534.7|64641.1|64524.2|153
1624230000000|2021-06-20 23:00:00|64645.3|64528.3|64643|64528.6|64652.1|64532.1|64640.2|64525|163
1624230300000|2021-06-20 23:05:00|64642.5|64530.1|64638.9|64533.5|64652.1|64585.8|64627.6|64525|246
1624230600000|2021-06-20 23:10:00|64640|64532.5|64639.4|64532.2|64645.7|64533.7|64638.9|64525.7|126
1624230900000|2021-06-20 23:15:00|64640.8|64527.7|64640.3|64530|64645.9|64537.2|64633.5|64522.7|147
1624231200000|2021-06-20 23:20:00|64639.6|64531.1|64566.9|64535.6|64643|64542.5|64561|64518|328
1624231500000|2021-06-20 23:25:00|64569.3|64533.8|64574.1|64554.1|64593.9|64563.2|64561.3|64527.7|455
1624231800000|2021-06-20 23:30:00|64573.8|64553.8|64591.6|64571.6|64597.1|64577.1|64570.3|64550.3|482
1624232100000|2021-06-20 23:35:00|64591.7|64571.7|64590.1|64570.1|64596.3|64576.3|64585|64565|288
1624232400000|2021-06-20 23:40:00|64590.2|64570.2|64590.4|64570.4|64594.9|64574.9|64587.2|64567.2|371
1624232700000|2021-06-20 23:45:00|64590.8|64570.8|64585.3|64565.3|64593.5|64573.5|64576.6|64556.6|425
1624233000000|2021-06-20 23:50:00|64585.1|64565.1|64566.1|64546.1|64585.6|64565.6|64562.4|64542.4|378
1624233300000|2021-06-20 23:55:00|64566|64546|64561.7|64541.7|64570.4|64550.4|64558.4|64538.4|494
1624233600000|2021-06-21 00:00:00|64561.6|64541.6|64566.9|64546.9|64570.4|64550.4|64559.3|64539.3|544
1624233900000|2021-06-21 00:05:00|64566.7|64546.7|64549.6|64529.6|64568|64548|64547.1|64527.1|522
1624234200000|2021-06-21 00:10:00|64550|64530|64549.6|64529.6|64550.4|64530.4|64542.6|64522.6|375
1624234500000|2021-06-21 00:15:00|64549.8|64529.8|64552.2|64532.2|64553.9|64533.9|64542.4|64522.4|467
1624234800000|2021-06-21 00:20:00|64552.6|64532.6|64537.1|64517.1|64555.3|64535.3|64534.4|64514.4|496
1624235100000|2021-06-21 00:25:00|64537|64517|64553.5|64533.5|64556.6|64536.6|64537|64517|469
1624235400000|2021-06-21 00:30:00|64554.7|64534.7|64562.3|64542.3|64578.3|64558.3|64550.7|64530.7|539
1624235700000|2021-06-21 00:35:00|64562.4|64542.4|64561.6|64541.6|64562.6|64542.6|64553.3|64533.3|450
1624236000000|2021-06-21 00:40:00|64561.5|64541.5|64576.3|64556.3|64581.6|64564.6|64555.9|64539|468
1624236300000|2021-06-21 00:45:00|64576.2|64556.2|64570.1|64550.1|64576.4|64556.4|64566.4|64546.4|510
1624236600000|2021-06-21 00:50:00|64570.2|64550.2|64581.3|64561.3|64582.3|64562.3|64564.7|64547.5|439
1624236900000|2021-06-21 00:55:00|64581.7|64561.7|64573.2|64553.2|64582.5|64567.2|64572.3|64553.2|472
1624237200000|2021-06-21 01:00:00|64573.5|64553.5|64589.1|64569.1|64592.6|64579.5|64567.4|64551.9|628
1624237500000|2021-06-21 01:05:00|64588.6|64568.6|64595.1|64585.1|64603.3|64588.6|64583.7|64567.9|637
1624237800000|2021-06-21 01:10:00|64594.9|64584.9|64583.5|64563.5|64600.7|64585.8|64580|64560|630
1624238100000|2021-06-21 01:15:00|64585.1|64565.1|64576.5|64556.5|64587|64568.8|64571.6|64551.6|620
1624238400000|2021-06-21 01:20:00|64576.4|64556.4|64558.8|64548.8|64576.9|64561.5|64558.8|64543.2|541
1624238700000|2021-06-21 01:25:00|64558.2|64548.2|64568.7|64548.7|64573.2|64554.2|64555.6|64542.9|591
1624239000000|2021-06-21 01:30:00|64568.4|64548.4|64559.7|64539.7|64572.5|64555.6|64547.2|64531.7|674
1624239300000|2021-06-21 01:35:00|64559.5|64539.5|64554.1|64544.1|64565.5|64550.7|64543|64527.7|574
1624239600000|2021-06-21 01:40:00|64554|64544|64582.9|64572.9|64584.5|64573.1|64553.9|64543.9|626
1624239900000|2021-06-21 01:45:00|64583.1|64573.1|64580.8|64570.8|64598.4|64587.6|64577.3|64563|546
1624240200000|2021-06-21 01:50:00|64580.9|64570.9|64606.2|64596.2|64613.2|64601.3|64580.4|64570.4|538
1624240500000|2021-06-21 01:55:00|64605.9|64595.9|64607.8|64597.8|64608.4|64598.4|64592.6|64575.4|580
1624240800000|2021-06-21 02:00:00|64607.9|64597.9|64606.6|64596.6|64609|64599|64602.2|64588.8|503
1624241100000|2021-06-21 02:05:00|64606.7|64596.7|64585.7|64575.7|64607.8|64597.8|64582|64572|527
1624241400000|2021-06-21 02:10:00|64585.5|64575.5|64582.8|64572.8|64590.2|64578.8|64571.5|64561.5|600
1624241700000|2021-06-21 02:15:00|64582.4|64572.4|64585.1|64575.1|64585.2|64575.2|64576.5|64566.5|500
1624242000000|2021-06-21 02:20:00|64584.3|64574.3|64575.6|64565.6|64594.7|64584.7|64573|64563|492
1624242300000|2021-06-21 02:25:00|64575.8|64565.8|64575.2|64565.2|64581.7|64571.7|64571.5|64561.5|452
1624242600000|2021-06-21 02:30:00|64575.1|64565.1|64574.8|64564.8|64582.9|64572.9|64573.6|64563.6|471
1624242900000|2021-06-21 02:35:00|64573.9|64563.9|64589.1|64579.1|64589.6|64579.6|64573.5|64563.5|486
1624243200000|2021-06-21 02:40:00|64589.2|64579.2|64593.9|64583.9|64600.1|64590.1|64586.5|64576.5|496
1624243500000|2021-06-21 02:45:00|64593.7|64583.7|64604.8|64594.8|64613.6|64603.6|64591.1|64581.1|523
1624243800000|2021-06-21 02:50:00|64604.6|64594.6|64599.7|64589.7|64608.2|64598.2|64594.6|64584.6|484
1624244100000|2021-06-21 02:55:00|64599.8|64589.8|64606.2|64596.2|64614.8|64604.8|64595.5|64585.5|535
1624244400000|2021-06-21 03:00:00|64606.1|64596.1|64632.2|64622.2|64639.5|64624.5|64601.3|64591.3|563
1624244700000|2021-06-21 03:05:00|64632.3|64622.3|64633.5|64623.5|64649.4|64639.4|64631.8|64621.8|559
1624245000000|2021-06-21 03:10:00|64633.4|64623.4|64689.8|64669.8|64703.2|64683.2|64627.5|64617.1|652
1624245300000|2021-06-21 03:15:00|64690.2|64670.2|64724|64714|64760|64740|64685.4|64668.2|721
1624245600000|2021-06-21 03:20:00|64724.1|64714.1|64728.3|64718.3|64736.7|64726.7|64711.3|64697.3|624
1624245900000|2021-06-21 03:25:00|64728.1|64718.1|64734|64724|64756.1|64741|64725|64714.6|648
1624246200000|2021-06-21 03:30:00|64734.1|64724.1|64761.7|64751.7|64772.2|64754|64731.7|64721.7|636
1624246500000|2021-06-21 03:35:00|64761.8|64751.8|64768.8|64748.8|64782.3|64764.1|64752.8|64738|663
1624246800000|2021-06-21 03:40:00|64768.9|64748.9|64762.5|64752.5|64769.5|64755.1|64755.1|64741.2|539
1624247100000|2021-06-21 03:45:00|64762.7|64752.7|64794.9|64774.9|64802.8|64787.6|64762.7|64751.2|611
1624247400000|2021-06-21 03:50:00|64794.8|64774.8|64771.6|64761.6|64795.1|64783.2|64766.3|64750.3|539
1624247700000|2021-06-21 03:55:00|64771.2|64761.2|64778.7|64758.7|64779.4|64767.7|64769|64755.7|518
1624248000000|2021-06-21 04:00:00|64777.6|64757.6|64772.9|64752.9|64780.6|64767|64765.8|64749.9|594
1624248300000|2021-06-21 04:05:00|64769.2|64759.2|64772.7|64762.7|64780.9|64768.1|64765.5|64753.2|464
1624248600000|2021-06-21 04:10:00|64772.9|64762.9|64769.7|64759.7|64773.5|64763.3|64766.6|64753.5|420
1624248900000|2021-06-21 04:15:00|64769.5|64759.5|64778.1|64768.1|64779.2|64769.2|64769.5|64759.5|276
1624249200000|2021-06-21 04:20:00|64778.2|64768.2|64790|64780|64790.3|64780.3|64773.4|64763.4|353
1624249500000|2021-06-21 04:25:00|64789.6|64779.6|64792.5|64782.5|64796.2|64786.2|64788.7|64778.7|274
1624249800000|2021-06-21 04:30:00|64792.3|64782.3|64794.2|64784.2|64795.1|64785.1|64788.4|64778.4|302
1624250100000|2021-06-21 04:35:00|64794.1|64784.1|64801.8|64791.8|64803.7|64793.7|64794|64784|410
1624250400000|2021-06-21 04:40:00|64801.9|64791.9|64788.4|64778.4|64801.9|64791.9|64788.3|64778.3|406
1624250700000|2021-06-21 04:45:00|64788.5|64778.5|64781|64771|64789.7|64779.7|64779.7|64769.7|322
1624251000000|2021-06-21 04:50:00|64780.9|64770.9|64781.3|64771.3|64783.2|64773.2|64779.6|64769.6|312
1624251300000|2021-06-21 04:55:00|64781.4|64771.4|64773.2|64763.2|64781.6|64771.6|64771.5|64761.5|330
1624251600000|2021-06-21 05:00:00|64773.5|64763.5|64778.5|64768.5|64778.7|64768.7|64771.4|64761.4|384
1624251900000|2021-06-21 05:05:00|64780.1|64770.1|64778.1|64768.1|64785.5|64775.5|64777.7|64767.7|321
1624252200000|2021-06-21 05:10:00|64778.3|64768.3|64783.7|64773.7|64786.4|64776.4|64777.8|64767.8|340
1624252500000|2021-06-21 05:15:00|64783.9|64773.9|64801.2|64791.2|64803|64793|64783.5|64773.5|430
1624252800000|2021-06-21 05:20:00|64801.1|64791.1|64801.7|64791.7|64802.4|64792.4|64796.4|64786.4|380
1624253100000|2021-06-21 05:25:00|64801.8|64791.8|64793.2|64783.2|64803.6|64793.6|64789.1|64779.1|402
1624253400000|2021-06-21 05:30:00|64790.4|64780.4|64783.2|64773.2|64796.3|64786.3|64779.2|64769.2|588
1624253700000|2021-06-21 05:35:00|64783.4|64773.4|64764.1|64754.1|64785|64775|64757.3|64747.3|526
1624254000000|2021-06-21 05:40:00|64765|64755|64764.2|64754.2|64765.3|64755.3|64755.3|64745.3|476
1624254300000|2021-06-21 05:45:00|64764.3|64754.3|64754.7|64744.7|64767.9|64757.9|64744.2|64734.2|503
1624254600000|2021-06-21 05:50:00|64754.6|64744.6|64745.2|64735.2|64754.7|64744.7|64736.5|64726.5|455
1624254900000|2021-06-21 05:55:00|64745.9|64735.9|64739.2|64729.2|64750.8|64740.8|64735.9|64725.9|506
1624255200000|2021-06-21 06:00:00|64737.4|64727.4|64727.6|64717.6|64747.6|64737.6|64725.7|64715.7|605
1624255500000|2021-06-21 06:05:00|64727.7|64717.7|64720.8|64710.8|64728.7|64718.7|64710.3|64700.3|578
1624255800000|2021-06-21 06:10:00|64720.7|64710.7|64706.1|64696.1|64720.8|64710.8|64696.3|64686.3|599
1624256100000|2021-06-21 06:15:00|64706.4|64696.4|64718.1|64708.1|64723.1|64713.1|64704.7|64694.7|606
1624256400000|2021-06-21 06:20:00|64718.3|64708.3|64704.5|64694.5|64726.2|64716.2|64701.1|64691.1|502
1624256700000|2021-06-21 06:25:00|64704.6|64694.6|64705.5|64695.5|64709.1|64699.1|64694.8|64684.8|564
1624257000000|2021-06-21 06:30:00|64705.9|64695.9|64700.4|64690.4|64709.6|64699.6|64698|64688|577
1624257300000|2021-06-21 06:35:00|64700|64690|64721.9|64711.9|64730.8|64715.6|64699.4|64689.4|555
1624257600000|2021-06-21 06:40:00|64722.1|64712.1|64717.7|64707.7|64727.8|64717.8|64714.2|64704.2|527
1624257900000|2021-06-21 06:45:00|64717.8|64707.8|64720.9|64710.9|64725.3|64715.3|64709.4|64699.4|540
1624258200000|2021-06-21 06:50:00|64721|64711|64707.5|64697.5|64725.1|64715.1|64700.5|64690.5|529
1624258500000|2021-06-21 06:55:00|64707.3|64697.3|64724.8|64714.8|64726.8|64716.8|64700.1|64690.1|611
1624258800000|2021-06-21 07:00:00|64724.3|64714.3|64748.1|64738.1|64750.8|64740.8|64718.2|64704.8|671
1624259100000|2021-06-21 07:05:00|64748.7|64738.7|64766.6|64756.6|64776.3|64766.3|64743|64733|637
1624259400000|2021-06-21 07:10:00|64767.8|64757.8|64771|64761|64783|64773|64766.9|64756.8|615
1624259700000|2021-06-21 07:15:00|64771.2|64761.2|64787.8|64777.8|64790.6|64780.6|64770.4|64760.4|582
1624260000000|2021-06-21 07:20:00|64788|64778|64782.2|64772.2|64793.6|64783.6|64775.1|64765.1|599
1624260300000|2021-06-21 07:25:00|64782.3|64772.3|64781.4|64771.4|64784.5|64774.5|64774.8|64764.8|528
1624260600000|2021-06-21 07:30:00|64782|64772|64761.8|64751.8|64786.2|64776.2|64761.8|64751.8|580
1624260900000|2021-06-21 07:35:00|64761.5|64751.5|64755.3|64745.3|64761.9|64751.9|64753|64743|559
1624261200000|2021-06-21 07:40:00|64755.4|64745.4|64755.3|64745.3|64764.5|64754.5|64751.9|64741.9|606
1624261500000|2021-06-21 07:45:00|64755.6|64745.6|64752|64742|64762.2|64752.2|64749.8|64739.8|632
1624261800000|2021-06-21 07:50:00|64751.7|64741.7|64752.8|64742.8|64759.9|64749.9|64746.9|64736.9|516
1624262100000|2021-06-21 07:55:00|64752.7|64742.7|64754.4|64744.4|64756.4|64746.4|64742.6|64732.6|547
1624262400000|2021-06-21 08:00:00|64754.1|64744.1|64757.6|64747.6|64764.8|64754.8|64740.9|64730.9|537
1624262700000|2021-06-21 08:05:00|64758.1|64748.1|64750.7|64740.7|64758.4|64748.4|64746.6|64736.6|516
1624263000000|2021-06-21 08:10:00|64750.8|64740.8|64755.6|64745.6|64761|64751|64743.3|64733.3|544
1624263300000|2021-06-21 08:15:00|64755.9|64745.9|64772.1|64762.1|64774.8|64764.8|64755.7|64745.7|551
1624263600000|2021-06-21 08:20:00|64772.6|64762.6|64770.1|64760.1|64778|64768|64768.5|64758.5|427
1624263900000|2021-06-21 08:25:00|64770|64760|64764.6|64754.6|64771.3|64761.3|64762.7|64752.7|473
1624264200000|2021-06-21 08:30:00|64763.3|64753.3|64759.8|64749.8|64763.9|64753.9|64752.9|64741.1|543
1624264500000|2021-06-21 08:35:00|64759.7|64749.7|64762.6|64752.6|64770.7|64760.7|64749.4|64739.4|508
1624264800000|2021-06-21 08:40:00|64762.5|64752.5|64761.3|64751.3|64773.2|64763.2|64758.3|64748.3|455
1624265100000|2021-06-21 08:45:00|64761.6|64751.6|64758.4|64748.4|64766.3|64756.3|64753.5|64743.5|427
1624265400000|2021-06-21 08:50:00|64757.5|64747.5|64760.7|64750.7|64764.5|64754.5|64753.4|64743.4|459
1624265700000|2021-06-21 08:55:00|64760.8|64750.8|64751.8|64741.8|64762.1|64752.1|64750.5|64740.5|490
1624266000000|2021-06-21 09:00:00|64752.2|64742.2|64746.4|64736.4|64755.1|64745.1|64744.7|64734.7|496
1624266300000|2021-06-21 09:05:00|64746.5|64736.5|64739|64729|64746.7|64736.7|64737.4|64727.4|437
1624266600000|2021-06-21 09:10:00|64739.2|64729.2|64723.9|64713.9|64741.8|64731.8|64723.3|64713.3|482
1624266900000|2021-06-21 09:15:00|64722.9|64712.9|64738.8|64728.8|64738.8|64728.8|64722.9|64712.9|557
1624267200000|2021-06-21 09:20:00|64738.4|64728.4|64735.5|64725.5|64744.1|64734.1|64734.6|64724.6|499
1624267500000|2021-06-21 09:25:00|64735.4|64725.4|64742.5|64732.5|64746.2|64736.2|64731.5|64721.5|535
1624267800000|2021-06-21 09:30:00|64742.6|64732.6|64748.7|64738.7|64749.6|64739.6|64742.2|64732.2|460
1624268100000|2021-06-21 09:35:00|64748.9|64738.9|64753.3|64743.3|64753.3|64743.3|64744.7|64734.7|486
1624268400000|2021-06-21 09:40:00|64753.4|64743.4|64745.4|64735.4|64754.2|64744.2|64743.2|64733.2|483
1624268700000|2021-06-21 09:45:00|64745.3|64735.3|64740|64730|64746.1|64736.1|64738|64728|430
1624269000000|2021-06-21 09:50:00|64739.6|64729.6|64734.4|64724.4|64739.7|64729.7|64723.5|64713.5|569
1624269300000|2021-06-21 09:55:00|64733.4|64723.4|64720.8|64710.8|64736|64726|64720.3|64710.3|438
1624269600000|2021-06-21 10:00:00|64720.7|64710.7|64722|64712|64722.1|64712.1|64710.2|64700.2|469
1624269900000|2021-06-21 10:05:00|64721.5|64711.5|64714.9|64704.9|64725.3|64715.3|64714.4|64704.4|442
1624270200000|2021-06-21 10:10:00|64715.1|64705.1|64707.6|64697.6|64719.3|64709.3|64707|64697|418
1624270500000|2021-06-21 10:15:00|64707.5|64697.5|64713.9|64703.9|64714.3|64704.3|64706.5|64696.5|390
1624270800000|2021-06-21 10:20:00|64714.2|64704.2|64720.1|64710.1|64721.8|64711.8|64711.6|64701.6|328
1624271100000|2021-06-21 10:25:00|64720.2|64710.2|64721.8|64711.8|64726.8|64716.8|64719.3|64709.3|389
1624271400000|2021-06-21 10:30:00|64721.7|64711.7|64718|64708|64728.9|64718.9|64717.7|64707.7|508
1624271700000|2021-06-21 10:35:00|64717.9|64707.9|64711.5|64701.5|64721.3|64711.3|64711.4|64701.4|393
1624272000000|2021-06-21 10:40:00|64711.3|64701.3|64699.3|64689.3|64712.1|64702.1|64698.8|64688.8|440
1624272300000|2021-06-21 10:45:00|64699.4|64689.4|64701.1|64691.1|64708|64698|64699|64689|467
1624272600000|2021-06-21 10:50:00|64701.2|64691.2|64701.5|64691.5|64703|64693|64699.2|64689.2|430
1624272900000|2021-06-21 10:55:00|64701.6|64691.6|64701.8|64691.8|64703.3|64693.3|64698.6|64688.6|445
1624273200000|2021-06-21 11:00:00|64701.6|64691.6|64709.8|64699.8|64712.3|64702.3|64701.6|64691.6|436
1624273500000|2021-06-21 11:05:00|64709.9|64699.9|64717.6|64707.6|64717.8|64707.8|64705.8|64695.8|363
1624273800000|2021-06-21 11:10:00|64717.8|64707.8|64708.4|64698.4|64720.4|64710.4|64708|64695|377
1624274100000|2021-06-21 11:15:00|64708.3|64698.3|64712|64702|64714.9|64704.9|64707.4|64693.3|411
1624274400000|2021-06-21 11:20:00|64711.7|64701.7|64699.1|64689.1|64712.3|64702.3|64698.6|64683.9|432
1624274700000|2021-06-21 11:25:00|64699|64689|64701.7|64691.7|64707.6|64697.6|64698.3|64685.3|404
1624275000000|2021-06-21 11:30:00|64701.6|64691.6|64706.1|64696.1|64710.9|64697|64701.6|64688.5|326
1624275300000|2021-06-21 11:35:00|64706.2|64696.2|64711.4|64701.4|64712.3|64702.2|64704.9|64692.3|376
1624275600000|2021-06-21 11:40:00|64712.2|64702.2|64717.2|64707.2|64717.7|64707.7|64712.2|64702.2|381
1624275900000|2021-06-21 11:45:00|64717.1|64707.1|64718.5|64708.5|64719.5|64709.5|64714.9|64704.9|438
1624276200000|2021-06-21 11:50:00|64717.9|64707.9|64713.2|64703.2|64721.5|64711.5|64711|64701|472
1624276500000|2021-06-21 11:55:00|64715.7|64705.7|64735.6|64725.6|64741.3|64730.8|64715.4|64705.4|640
1624276800000|2021-06-21 12:00:00|64735.7|64725.7|64751.6|64741.6|64752.3|64742.3|64731.1|64714.1|571
1624277100000|2021-06-21 12:05:00|64752|64742|64747.6|64737.6|64755.1|64745.1|64745.5|64735.5|435
1624277400000|2021-06-21 12:10:00|64747.5|64737.5|64743|64733|64758|64745.5|64740|64728.9|469
1624277700000|2021-06-21 12:15:00|64742.8|64732.8|64750.6|64740.6|64755.7|64745.7|64742.5|64732.5|396
1624278000000|2021-06-21 12:20:00|64750.5|64740.5|64765|64755|64765.5|64755.5|64739.2|64729.2|537
1624278300000|2021-06-21 12:25:00|64765.1|64755.1|64763.1|64743.1|64765.4|64755.4|64749.3|64734.6|486
1624278600000|2021-06-21 12:30:00|64762.8|64742.8|64753.9|64743.9|64764.2|64749.2|64750.9|64740.8|437
1624278900000|2021-06-21 12:35:00|64754.8|64744.8|64749.6|64739.6|64754.8|64744.8|64745|64735|444
1624279200000|2021-06-21 12:40:00|64749.7|64739.7|64766.2|64746.2|64766.2|64753.7|64749.6|64736.1|402
1624279500000|2021-06-21 12:45:00|64761|64751|64775.9|64765.9|64781.4|64768.3|64759.1|64744|502
1624279800000|2021-06-21 12:50:00|64776.6|64766.6|64760.8|64750.8|64780.8|64766.7|64759.3|64749.3|424
1624280100000|2021-06-21 12:55:00|64761|64751|64753.3|64733.3|64761|64751|64746.7|64732.6|476
1624280400000|2021-06-21 13:00:00|64747.9|64737.9|64753.3|64743.3|64754.2|64744.2|64744.6|64734.6|549
1624280700000|2021-06-21 13:05:00|64753.1|64743.1|64763.8|64753.8|64764.6|64754.6|64749.5|64739.5|500
1624281000000|2021-06-21 13:10:00|64763.7|64753.7|64761.2|64751.2|64764.5|64754.5|64757.3|64747.3|452
1624281300000|2021-06-21 13:15:00|64761|64751|64739|64729|64762|64752|64739|64729|489
1624281600000|2021-06-21 13:20:00|64739.4|64729.4|64738|64728|64739.7|64729.7|64720.7|64708.7|524
1624281900000|2021-06-21 13:25:00|64738.2|64728.2|64743.4|64733.4|64747.8|64737.8|64737.8|64727.8|493
1624282200000|2021-06-21 13:30:00|64743.1|64733.1|64750.9|64740.9|64754.8|64744.8|64740.9|64730.9|654
1624282500000|2021-06-21 13:35:00|64750.7|64740.7|64731.8|64721.8|64751.1|64741.1|64728.3|64718.3|669
1624282800000|2021-06-21 13:40:00|64731.7|64721.7|64737.3|64727.3|64749.6|64739.6|64729.9|64719.9|628
1624283100000|2021-06-21 13:45:00|64737.7|64727.7|64760|64750|64761.8|64751.8|64737.7|64727.7|698
1624283400000|2021-06-21 13:50:00|64759.8|64749.8|64755.3|64745.3|64766.3|64756.3|64749.6|64739.6|801
1624283700000|2021-06-21 13:55:00|64755.2|64745.2|64754.1|64744.1|64760|64750|64749.6|64737.9|805
1624284000000|2021-06-21 14:00:00|64753.8|64743.8|64746.3|64736.3|64766|64752.3|64745.1|64735.1|748
1624284300000|2021-06-21 14:05:00|64746.2|64736.2|64747|64737|64753.6|64743.5|64739.2|64729.2|735
1624284600000|2021-06-21 14:10:00|64747.5|64737.5|64749.3|64739.3|64756.8|64746.8|64743.1|64733.1|586
1624284900000|2021-06-21 14:15:00|64749.6|64739.6|64760.4|64750.4|64761.7|64751.7|64748.7|64736.1|762
1624285200000|2021-06-21 14:20:00|64760.5|64750.5|64764.1|64754.1|64766.3|64756.3|64755.9|64745.9|717
1624285500000|2021-06-21 14:25:00|64764|64754|64754.1|64744.1|64765.9|64755.9|64752.1|64742.1|686
1624285800000|2021-06-21 14:30:00|64753.9|64743.9|64751.7|64741.7|64763.5|64751|64749.7|64736.6|676
1624286100000|2021-06-21 14:35:00|64751.4|64741.4|64744|64734|64757.5|64745.7|64740.2|64725.9|633
1624286400000|2021-06-21 14:40:00|64743.1|64733.1|64731.7|64721.7|64743.8|64733.8|64730.4|64720.4|729
1624286700000|2021-06-21 14:45:00|64731.9|64721.9|64729.6|64719.6|64736|64726|64724.1|64714.1|703
1624287000000|2021-06-21 14:50:00|64730.1|64720.1|64716.9|64706.9|64730.1|64720.1|64711.2|64701.2|648
1624287300000|2021-06-21 14:55:00|64717.5|64707.5|64753.6|64743.6|64761.3|64746.8|64717.5|64707.5|720
1624287600000|2021-06-21 15:00:00|64753.4|64743.4|64752.6|64742.6|64763.6|64749.2|64749.4|64739.4|744
1624287900000|2021-06-21 15:05:00|64752.8|64742.8|64730.7|64720.7|64753.1|64743.1|64724.7|64714.7|687
1624288200000|2021-06-21 15:10:00|64730.1|64720.1|64738.1|64728.1|64738.1|64728.1|64727.3|64717.3|662
1624288500000|2021-06-21 15:15:00|64737.6|64727.6|64727.8|64717.8|64738.3|64728.3|64726|64711.6|500
1624288800000|2021-06-21 15:20:00|64728.1|64718.1|64737.5|64727.5|64738.5|64728.5|64726.6|64712.8|537
1624289100000|2021-06-21 15:25:00|64737.6|64727.6|64736.8|64726.8|64745.1|64735.1|64736|64721.5|630
1624289400000|2021-06-21 15:30:00|64736.9|64726.9|64741.6|64731.6|64753.1|64740.2|64735.7|64725.7|728
1624289700000|2021-06-21 15:35:00|64741.5|64731.5|64745.4|64735.4|64746.9|64736.8|64738.6|64726.9|623
1624290000000|2021-06-21 15:40:00|64745.3|64735.3|64741.2|64731.2|64747|64735.9|64739.4|64726.7|612
1624290300000|2021-06-21 15:45:00|64741.3|64731.3|64734.7|64724.7|64742.3|64732.3|64733.4|64723.4|594
1624290600000|2021-06-21 15:50:00|64734.4|64724.4|64737.7|64727.7|64738.4|64728.4|64729.4|64719.4|614
1624290900000|2021-06-21 15:55:00|64737.6|64727.6|64739.7|64729.7|64743.2|64730.4|64736.6|64723.1|425
1624291200000|2021-06-21 16:00:00|64739.5|64729.5|64736.9|64726.9|64739.6|64729.6|64736.9|64726.9|395
1624291500000|2021-06-21 16:05:00|64737.1|64727.1|64736.7|64726.7|64741|64731|64735.2|64725.2|394
1624291800000|2021-06-21 16:10:00|64738.5|64728.5|64740.9|64730.9|64741.8|64731.8|64736.8|64726.8|421
1624292100000|2021-06-21 16:15:00|64740.8|64730.8|64741.7|64731.7|64742.5|64732.4|64737.3|64722.2|335
1624292400000|2021-06-21 16:20:00|64741.5|64731.5|64744.7|64734.7|64753.7|64741.4|64741.3|64731.3|407
1624292700000|2021-06-21 16:25:00|64744.5|64734.5|64740.6|64730.6|64744.6|64734.6|64739.9|64729.9|360
1624293000000|2021-06-21 16:30:00|64740.5|64730.5|64735.7|64725.7|64740.7|64730.7|64732.9|64722.9|438
1624293300000|2021-06-21 16:35:00|64735.6|64725.6|64733.7|64723.7|64735.7|64725.7|64729.2|64719.2|346
1624293600000|2021-06-21 16:40:00|64733.6|64723.6|64721.6|64711.6|64734|64724|64720.9|64710.9|419
1624293900000|2021-06-21 16:45:00|64721.4|64711.4|64721.3|64711.3|64722.5|64712.5|64716.7|64706.7|330
1624294200000|2021-06-21 16:50:00|64721.1|64711.1|64722.7|64712.7|64728.3|64718.3|64721|64711|402
1624294500000|2021-06-21 16:55:00|64722.6|64712.6|64718.5|64708.5|64724.1|64714.1|64716|64706|418
1624294800000|2021-06-21 17:00:00|64718.3|64708.3|64718.2|64708.2|64724.6|64710.3|64717.1|64702.6|388
1624295100000|2021-06-21 17:05:00|64717.9|64707.9|64716.4|64706.4|64725.2|64710.8|64714.8|64702.7|399
1624295400000|2021-06-21 17:10:00|64716.8|64706.8|64715.1|64705.1|64720.4|64707.3|64714.7|64700.3|322
1624295700000|2021-06-21 17:15:00|64715.2|64705.2|64713.9|64703.9|64716.4|64706.4|64709.8|64699.8|347
1624296000000|2021-06-21 17:20:00|64714.4|64704.4|64711.3|64701.3|64719.4|64704.6|64710.4|64699.3|305
1624296300000|2021-06-21 17:25:00|64711.2|64701.2|64706.3|64696.3|64716.6|64702.6|64701.5|64691.5|364
1624296600000|2021-06-21 17:30:00|64706.4|64696.4|64703|64693|64709.2|64699.2|64701.4|64691.4|350
1624296900000|2021-06-21 17:35:00|64702.9|64692.9|64700.3|64690.3|64703.8|64693.8|64699.9|64689.9|255
1624297200000|2021-06-21 17:40:00|64700.2|64690.2|64697|64687|64700.5|64690.5|64696.4|64686.4|400
1624297500000|2021-06-21 17:45:00|64697.1|64687.1|64692|64682|64698.3|64688.3|64691.3|64681.3|352
1624297800000|2021-06-21 17:50:00|64692.3|64682.3|64699.6|64689.6|64700.9|64690.9|64691.6|64681.6|401
1624298100000|2021-06-21 17:55:00|64699.7|64689.7|64702.4|64692.4|64707.9|64693.9|64699.4|64687.9|307
1624298400000|2021-06-21 18:00:00|64702.2|64692.2|64703.5|64693.5|64704.1|64694.1|64701.2|64691.2|312
1624298700000|2021-06-21 18:05:00|64703.4|64693.4|64705.1|64695.1|64708.7|64698.7|64702.8|64692.8|401
1624299000000|2021-06-21 18:10:00|64705|64695|64703.3|64693.3|64708.7|64697.9|64702.8|64688.4|275
1624299300000|2021-06-21 18:15:00|64703.2|64693.2|64687.3|64677.3|64703.9|64693.9|64685.7|64675.7|332
1624299600000|2021-06-21 18:20:00|64687.5|64677.5|64684.8|64674.8|64690|64677.7|64683.6|64669.9|310
1624299900000|2021-06-21 18:25:00|64684.7|64674.7|64673.3|64663.3|64684.9|64674.9|64671.5|64661.5|445
1624300200000|2021-06-21 18:30:00|64673.2|64663.2|64667.1|64657.1|64674|64663.9|64664.5|64653|373
1624300500000|2021-06-21 18:35:00|64667.2|64657.2|64669.4|64659.4|64672.1|64662.1|64666.1|64656.1|341
1624300800000|2021-06-21 18:40:00|64669|64659|64663.8|64653.8|64669.3|64659.3|64661.9|64651.9|426
1624301100000|2021-06-21 18:45:00|64663.4|64653.4|64657|64647|64664.3|64654.3|64656.5|64646.5|273
1624301400000|2021-06-21 18:50:00|64657.1|64647.1|64657.2|64647.2|64658.2|64648.2|64655.5|64645.5|310
1624301700000|2021-06-21 18:55:00|64657.5|64647.5|64657.1|64647.1|64658.4|64648.4|64654.4|64644.4|354
1624302000000|2021-06-21 19:00:00|64658|64648|64663.7|64643.7|64664.3|64649.4|64653.9|64640|380
1624302300000|2021-06-21 19:05:00|64663.5|64643.5|64656.4|64646.4|64663.8|64648.1|64655.3|64641|294
1624302600000|2021-06-21 19:10:00|64656.1|64646.1|64660.3|64650.3|64665|64650.3|64655.7|64642.4|230
1624302900000|2021-06-21 19:15:00|64660.2|64650.2|64662.3|64642.3|64663|64650.2|64656.2|64640.3|310
1624303200000|2021-06-21 19:20:00|64662.2|64642.2|64662.7|64642.7|64665.7|64647.8|64657.1|64641.6|335
1624303500000|2021-06-21 19:25:00|64662.8|64642.8|64663.7|64643.7|64666.6|64648.4|64656.9|64641.3|371
1624303800000|2021-06-21 19:30:00|64663.8|64643.8|64663.5|64643.5|64665.9|64650.4|64657.3|64641|282
1624304100000|2021-06-21 19:35:00|64663.6|64643.6|64657.8|64647.8|64666.8|64650.2|64657.1|64641.9|250
1624304400000|2021-06-21 19:40:00|64657.5|64647.5|64663.9|64643.9|64667.9|64652.2|64657.5|64642.4|298
1624304700000|2021-06-21 19:45:00|64663.8|64643.8|64665|64645|64666|64649.8|64659.6|64643.1|307
1624305000000|2021-06-21 19:50:00|64665.2|64645.2|64663.4|64643.4|64665.7|64650.6|64659.3|64643|303
1624305300000|2021-06-21 19:55:00|64663.2|64643.2|64658.9|64648.9|64665.9|64650.1|64658.2|64642.6|340
1624305600000|2021-06-21 20:00:00|64658.6|64648.6|64664.2|64644.2|64665.4|64650.1|64658|64642|217
1624305900000|2021-06-21 20:05:00|64664.1|64644.1|64665.9|64645.9|64666.6|64650.1|64658.6|64642.6|270
1624306200000|2021-06-21 20:10:00|64666|64646|64667.6|64647.6|64668.2|64652.7|64661.8|64646|208
1624306500000|2021-06-21 20:15:00|64667.7|64647.7|64667.9|64647.9|64668.5|64652.5|64662|64646.9|185
1624306800000|2021-06-21 20:20:00|64662.5|64652.5|64662.6|64642.6|64668.4|64652.8|64661.7|64641.7|217
1624307100000|2021-06-21 20:25:00|64662.8|64642.8|64662.4|64642.4|64662.9|64647|64656.7|64641.5|209
1624307400000|2021-06-21 20:30:00|64662.3|64642.3|64662.7|64642.7|64663.4|64647.5|64657.5|64639.9|211
1624307700000|2021-06-21 20:35:00|64662.5|64642.5|64661.5|64641.5|64663|64643|64660.3|64640.3|179
1624308000000|2021-06-21 20:40:00|64661.3|64641.3|64662.1|64642.1|64663.3|64643.3|64660.2|64640.2|166
1624308300000|2021-06-21 20:45:00|64662|64642|64661.4|64641.4|64662.9|64646.7|64656.7|64640.5|124
1624308600000|2021-06-21 20:50:00|64661.5|64641.5|64661.3|64641.3|64662.7|64642.7|64659.6|64639.6|313
1624308900000|2021-06-21 20:55:00|64660.4|64640.4|64686.5|64628.2|64686.8|64649|64654.8|64628.2|219
1624309200000|2021-06-21 21:00:00|64688|64635.4|64688.7|64635.4|64713.3|64649.5|64684.2|64626.2|99
1624309500000|2021-06-21 21:05:00|64689.2|64627.6|64694.7|64649.3|64700.8|64649.9|64683.7|64625.1|126
1624309800000|2021-06-21 21:10:00|64694.6|64650|64686.9|64639.3|64697.1|64659.7|64678.8|64612|157
1624310100000|2021-06-21 21:15:00|64688.7|64639.5|64682.7|64636.5|64695.9|64651.5|64681.1|64627.6|126
1624310400000|2021-06-21 21:20:00|64683.3|64637.4|64692|64645.5|64694.6|64650.9|64680.4|64630.5|107
1624310700000|2021-06-21 21:25:00|64693.1|64642.5|64674|64654|64693.8|64654|64674|64631.1|106
1624311000000|2021-06-21 21:30:00|64684.5|64649|64686.1|64642.6|64691.7|64650.7|64680.7|64627|140
1624311300000|2021-06-21 21:35:00|64686.3|64645.9|64690.1|64650.4|64696.2|64654.3|64674.3|64635.4|112
1624311600000|2021-06-21 21:40:00|64690|64650.3|64685.5|64640.3|64691.7|64655.4|64674.8|64633.7|90
1624311900000|2021-06-21 21:45:00|64679.6|64637.2|64685.8|64638.1|64692.2|64656|64672|64626.1|112
1624312200000|2021-06-21 21:50:00|64678.2|64647.9|64675.1|64655.1|64692.6|64657.5|64673.7|64629.9|118
1624312500000|2021-06-21 21:55:00|64684.3|64640.7|64688.6|64641.1|64693.6|64658.2|64673.6|64632.7|110
1624312800000|2021-06-21 22:00:00|64684.3|64636.4|64677.3|64635|64685.7|64657.3|64674.8|64632.2|517
1624313100000|2021-06-21 22:05:00|64677.1|64633.6|64679.7|64643.6|64682.9|64655.5|64669.9|64631.1|387
1624313400000|2021-06-21 22:10:00|64681.2|64644.4|64678.2|64643.4|64685.2|64655.4|64672.1|64627.3|197
1624313700000|2021-06-21 22:15:00|64678.6|64646.9|64675.8|64655.8|64684.1|64657.3|64671.6|64635.6|149
1624314000000|2021-06-21 22:20:00|64675.9|64655.9|64671.7|64651.7|64682.7|64657.6|64669.4|64637.3|250
1624314300000|2021-06-21 22:25:00|64672.8|64652.8|64673.7|64653.7|64677.5|64657.5|64670.9|64643.9|374
1624314600000|2021-06-21 22:30:00|64675.5|64655.5|64675.3|64655.3|64680|64657|64669.9|64643|352
1624314900000|2021-06-21 22:35:00|64673.2|64653.2|64671.7|64651.7|64681.8|64656.5|64666.9|64640.6|237
1624315200000|2021-06-21 22:40:00|64672.4|64652.4|64672|64652|64677.4|64657.4|64667.7|64640.4|122
1624315500000|2021-06-21 22:45:00|64673.1|64653.1|64675.9|64655.9|64679.8|64656.8|64670.6|64649.8|164
1624315800000|2021-06-21 22:50:00|64675.8|64655.8|64673.5|64653.5|64681.5|64661.5|64673.5|64653.5|143
1624316100000|2021-06-21 22:55:00|64672.8|64652.8|64667.1|64647.1|64673.7|64653.7|64665.8|64645.8|411
1624316400000|2021-06-21 23:00:00|64667.2|64647.2|64669.7|64649.7|64674|64654|64665.7|64645.7|375
1624316700000|2021-06-21 23:05:00|64669.8|64649.8|64669.4|64649.4|64674|64654|64666.1|64646.1|309
1624317000000|2021-06-21 23:10:00|64669.3|64649.3|64670.4|64650.4|64672.1|64652.1|64666.5|64646.5|306
1624317300000|2021-06-21 23:15:00|64671|64651|64670.8|64650.8|64672.1|64652.1|64668.3|64648.3|308
1624317600000|2021-06-21 23:20:00|64671|64651|64669|64649|64671.4|64651.4|64668|64648|338
1624317900000|2021-06-21 23:25:00|64668.9|64648.9|64665.7|64645.7|64670.1|64650.1|64662.8|64642.8|295
1624318200000|2021-06-21 23:30:00|64665.8|64645.8|64666.8|64646.8|64667.6|64647.6|64664.2|64644.2|225
1624318500000|2021-06-21 23:35:00|64666.4|64646.4|64663.9|64643.9|64667.1|64647.1|64663|64643|203
1624318800000|2021-06-21 23:40:00|64664.3|64644.3|64665.6|64645.6|64667|64647|64663.8|64643.8|228
1624319100000|2021-06-21 23:45:00|64665.9|64645.9|64671.5|64651.5|64672.4|64652.4|64665.3|64645.3|316
1624319400000|2021-06-21 23:50:00|64671.6|64651.6|64680.9|64660.9|64680.9|64660.9|64670.7|64650.7|244
1624319700000|2021-06-21 23:55:00|64681.3|64661.3|64686|64666|64690.1|64670.1|64667.3|64647.3|595
1624320000000|2021-06-22 00:00:00|64685.9|64665.9|64693.7|64673.7|64694.5|64674.5|64684.2|64664.2|453
1624320300000|2021-06-22 00:05:00|64693.6|64673.6|64696.4|64676.4|64697.5|64677.5|64692.2|64672.2|566
1624320600000|2021-06-22 00:10:00|64696.5|64676.5|64704|64684|64704.3|64684.3|64692.8|64672.8|584
1624320900000|2021-06-22 00:15:00|64703.9|64683.9|64687.8|64667.8|64704.1|64684.1|64687.6|64667.6|514
1624321200000|2021-06-22 00:20:00|64687.7|64667.7|64692.6|64672.6|64696.4|64676.4|64681.7|64661.7|537
1624321500000|2021-06-22 00:25:00|64696.2|64676.2|64699.2|64679.2|64705.2|64685.2|64696.2|64676.2|607
1624321800000|2021-06-22 00:30:00|64699.4|64679.4|64701|64681|64704.6|64684.6|64699.4|64679.4|419
1624322100000|2021-06-22 00:35:00|64700.9|64680.9|64697.7|64677.7|64701.2|64681.2|64691.8|64671.8|373
1624322400000|2021-06-22 00:40:00|64697.8|64677.8|64713.6|64693.6|64713.8|64693.8|64697.1|64677.1|413
1624322700000|2021-06-22 00:45:00|64713.4|64693.4|64718.8|64698.8|64720.4|64700.4|64706.9|64687.2|491
1624323000000|2021-06-22 00:50:00|64718.3|64698.3|64710.6|64690.6|64720.5|64704.6|64705.6|64686.3|520
1624323300000|2021-06-22 00:55:00|64711.1|64691.1|64705.8|64685.8|64714|64694|64701.1|64684.6|508
1624323600000|2021-06-22 01:00:00|64705.7|64685.7|64717.2|64697.2|64721.8|64706.3|64701.5|64684.4|604
1624323900000|2021-06-22 01:05:00|64712|64702|64705|64685|64718.2|64702.6|64703.3|64684.6|513
1624324200000|2021-06-22 01:10:00|64705.1|64685.1|64707|64687|64712.7|64692.7|64698.8|64680.2|565
1624324500000|2021-06-22 01:15:00|64707.1|64687.1|64705.4|64685.4|64717|64697|64703|64683|585
1624324800000|2021-06-22 01:20:00|64705.9|64685.9|64709.4|64689.4|64714.7|64699.7|64701.1|64683.4|554
1624325100000|2021-06-22 01:25:00|64709.5|64689.5|64693.2|64673.2|64710.6|64695.7|64692.1|64672.5|552
1624325400000|2021-06-22 01:30:00|64693.3|64673.3|64709.4|64689.4|64713|64693|64688.2|64673.3|613
1624325700000|2021-06-22 01:35:00|64709.3|64689.3|64676.6|64656.6|64710.3|64691.8|64670.6|64655.2|724
1624326000000|2021-06-22 01:40:00|64676.8|64656.8|64664.6|64654.6|64687.2|64669.3|64661|64641.9|758
1624326300000|2021-06-22 01:45:00|64664.8|64654.8|64674|64654|64676.2|64666.2|64661.3|64647.5|554
1624326600000|2021-06-22 01:50:00|64674.1|64654.1|64681.1|64671.1|64688.3|64675.1|64669.6|64654.1|652
1624326900000|2021-06-22 01:55:00|64681|64671|64656|64636|64683.8|64672.6|64655.3|64636|602
1624327200000|2021-06-22 02:00:00|64656.7|64636.7|64652.7|64642.7|64660.6|64647.2|64641.4|64626.1|733
1624327500000|2021-06-22 02:05:00|64652.6|64642.6|64640.8|64630.8|64657.8|64644|64634.8|64620.3|660
1624327800000|2021-06-22 02:10:00|64641|64631|64664.2|64644.2|64666.2|64650.5|64640.4|64627.3|671
1624328100000|2021-06-22 02:15:00|64664|64644|64661.1|64651.1|64674.5|64659.2|64657.7|64643.2|632
1624328400000|2021-06-22 02:20:00|64661.2|64651.2|64658.7|64648.7|64668.1|64656.3|64654.8|64643.7|445
1624328700000|2021-06-22 02:25:00|64658.6|64648.6|64655.6|64645.6|64661.5|64648.8|64644.2|64629.9|485
1624329000000|2021-06-22 02:30:00|64654.6|64644.6|64658.1|64648.1|64661.7|64648.6|64646.1|64636.1|640
1624329300000|2021-06-22 02:35:00|64658.2|64648.2|64655.5|64645.5|64660.9|64648.3|64649.8|64639.8|410
1624329600000|2021-06-22 02:40:00|64655.4|64645.4|64667|64657|64667|64657|64654.6|64644.6|490
1624329900000|2021-06-22 02:45:00|64666.7|64656.7|64669.8|64659.8|64679|64663.8|64665|64652.4|548
1624330200000|2021-06-22 02:50:00|64670.2|64660.2|64670.6|64660.6|64678.1|64668.1|64667.6|64657.6|402
1624330500000|2021-06-22 02:55:00|64670.7|64660.7|64666.5|64656.5|64673.3|64662.7|64665.2|64653.3|413
1624330800000|2021-06-22 03:00:00|64666.3|64656.3|64669.7|64659.7|64670.2|64660.2|64662.7|64652.7|446
1624331100000|2021-06-22 03:05:00|64669.6|64659.6|64679|64669|64683.9|64673.9|64668.3|64658.3|495
1624331400000|2021-06-22 03:10:00|64679.1|64669.1|64665.8|64655.8|64683.4|64669.9|64664.1|64654.1|507
1624331700000|2021-06-22 03:15:00|64665.7|64655.7|64676.7|64656.7|64683.4|64669.3|64665.6|64655.6|601
1624332000000|2021-06-22 03:20:00|64676.1|64656.1|64672.6|64662.6|64679.6|64665.3|64671.6|64656.1|431
1624332300000|2021-06-22 03:25:00|64672.5|64662.5|64666.5|64656.5|64673.2|64663.2|64664.8|64654.8|424
1624332600000|2021-06-22 03:30:00|64666.4|64656.4|64673|64663|64674.6|64664.6|64666|64656|363
1624332900000|2021-06-22 03:35:00|64672.6|64662.6|64683|64673|64687.5|64677.5|64671.1|64661.1|455
1624333200000|2021-06-22 03:40:00|64682.9|64672.9|64684.1|64674.1|64689.5|64674.9|64679.8|64664.3|420
1624333500000|2021-06-22 03:45:00|64684.2|64674.2|64690.5|64680.5|64695.5|64683.3|64683.2|64673.2|375
1624333800000|2021-06-22 03:50:00|64690.7|64680.7|64688|64678|64691.1|64681.1|64687.1|64677.1|377
1624334100000|2021-06-22 03:55:00|64688.1|64678.1|64686.5|64676.5|64689.2|64679.2|64682.6|64667.6|336
1624334400000|2021-06-22 04:00:00|64686.4|64676.4|64685.8|64675.8|64690.9|64676.9|64684.4|64670.1|278
1624334700000|2021-06-22 04:05:00|64685.7|64675.7|64690.7|64680.7|64695.1|64680.9|64685.5|64670.7|284
1624335000000|2021-06-22 04:10:00|64690.8|64680.8|64691.8|64681.8|64693.9|64682.8|64688.9|64673.6|280
1624335300000|2021-06-22 04:15:00|64691.9|64681.9|64688.2|64678.2|64694.7|64682|64687.8|64673.7|283
1624335600000|2021-06-22 04:20:00|64688.3|64678.3|64690|64680|64690.4|64680.4|64687.5|64677.5|187
1624335900000|2021-06-22 04:25:00|64690.1|64680.1|64692.6|64682.6|64693.1|64683.1|64689.5|64679.5|147
1624336200000|2021-06-22 04:30:00|64692.7|64682.7|64689.6|64679.6|64693|64683|64684.8|64674.8|257
1624336500000|2021-06-22 04:35:00|64689.5|64679.5|64689.3|64679.3|64694|64679.7|64687.6|64674|248
1624336800000|2021-06-22 04:40:00|64689.4|64679.4|64691.8|64681.8|64692.8|64682.8|64688|64678|346
1624337100000|2021-06-22 04:45:00|64691.7|64681.7|64693.9|64683.9|64695|64685|64691.5|64681.5|319
1624337400000|2021-06-22 04:50:00|64693.8|64683.8|64694.3|64684.3|64694.5|64684.5|64693.7|64683.7|180
1624337700000|2021-06-22 04:55:00|64694.2|64684.2|64709.7|64699.7|64713.6|64703.6|64694|64684|352
1624338000000|2021-06-22 05:00:00|64709.3|64699.3|64707.9|64697.9|64716.8|64706.8|64707.4|64697.4|383
1624338300000|2021-06-22 05:05:00|64707.8|64697.8|64716|64706|64717|64707|64707.8|64697.8|350
1624338600000|2021-06-22 05:10:00|64715.9|64705.9|64721.1|64711.1|64722.3|64712.3|64715.2|64705.2|373
1624338900000|2021-06-22 05:15:00|64721|64711|64728.8|64718.8|64730.4|64720.4|64720.8|64710.8|406
1624339200000|2021-06-22 05:20:00|64728.7|64718.7|64735.4|64725.4|64736.1|64726.1|64725.9|64715.9|300
1624339500000|2021-06-22 05:25:00|64735.5|64725.5|64733|64723|64736.3|64726.3|64733|64723|368
1624339800000|2021-06-22 05:30:00|64732.9|64722.9|64729.3|64719.3|64737.9|64727.9|64726.1|64716.1|588
1624340100000|2021-06-22 05:35:00|64729.2|64719.2|64730|64720|64730.1|64720.1|64717.6|64707.6|521
1624340400000|2021-06-22 05:40:00|64730.1|64720.1|64722.7|64712.7|64730.6|64720.6|64721.6|64711.6|388
1624340700000|2021-06-22 05:45:00|64722.5|64712.5|64727.2|64717.2|64727.4|64717.4|64719.4|64709.4|518
1624341000000|2021-06-22 05:50:00|64727|64717|64739.1|64729.1|64739.1|64729.1|64726|64716|419
1624341300000|2021-06-22 05:55:00|64739.3|64729.3|64765.7|64755.7|64772|64762|64739.2|64729.2|699
1624341600000|2021-06-22 06:00:00|64765.9|64755.9|64754.4|64744.4|64765.9|64755.9|64749.7|64739.7|640
1624341900000|2021-06-22 06:05:00|64754.3|64744.3|64747.3|64737.3|64762.6|64752.6|64743.5|64733.5|586
1624342200000|2021-06-22 06:10:00|64747.2|64737.2|64743.3|64733.3|64751.5|64741.5|64741.6|64731.6|561
1624342500000|2021-06-22 06:15:00|64743.4|64733.4|64731.7|64721.7|64748.4|64738.4|64730.2|64720.2|595
1624342800000|2021-06-22 06:20:00|64730.6|64720.6|64742.6|64732.6|64745|64735|64729.8|64719.8|510
1624343100000|2021-06-22 06:25:00|64742.7|64732.7|64735.3|64725.3|64742.7|64732.7|64732.3|64722.3|603
1624343400000|2021-06-22 06:30:00|64736|64726|64736.7|64726.7|64739.1|64729.1|64728.3|64718.3|547
1624343700000|2021-06-22 06:35:00|64737|64727|64738.7|64728.7|64744.4|64734.4|64735.9|64725.9|615
1624344000000|2021-06-22 06:40:00|64738.6|64728.6|64742|64732|64742.5|64732.5|64729.2|64719.2|648
1624344300000|2021-06-22 06:45:00|64742.1|64732.1|64735.8|64725.8|64746.2|64736.2|64723.6|64713.6|601
1624344600000|2021-06-22 06:50:00|64736|64726|64727.8|64717.8|64740.8|64730.8|64726.6|64716.6|654
1624344900000|2021-06-22 06:55:00|64727.7|64717.7|64746.6|64736.6|64755.6|64745.6|64725.5|64715.5|808
1624345200000|2021-06-22 07:00:00|64746.5|64736.5|64757.3|64747.3|64757.3|64747.3|64730.8|64720.8|733
1624345500000|2021-06-22 07:05:00|64756.8|64746.8|64774.7|64764.7|64775.3|64765.3|64752.5|64742.5|759
1624345800000|2021-06-22 07:10:00|64775.2|64765.2|64780.7|64770.7|64794.2|64784.2|64766|64756|716
1624346100000|2021-06-22 07:15:00|64780.8|64770.8|64767.2|64757.2|64782.2|64772.2|64759|64749|656
1624346400000|2021-06-22 07:20:00|64767.6|64757.6|64762.5|64752.5|64769|64759|64755.7|64745.7|646
1624346700000|2021-06-22 07:25:00|64762.6|64752.6|64767.1|64757.1|64770.7|64760.7|64761.8|64751.8|516
1624347000000|2021-06-22 07:30:00|64766.9|64756.9|64751.6|64741.6|64766.9|64756.9|64749.8|64739.8|638
1624347300000|2021-06-22 07:35:00|64751.7|64741.7|64758.2|64748.2|64766.9|64756.9|64750.6|64740.6|546
1624347600000|2021-06-22 07:40:00|64758|64748|64753|64743|64758.4|64748.4|64748.6|64738.6|587
1624347900000|2021-06-22 07:45:00|64752.9|64742.9|64769.2|64759.2|64769.8|64759.8|64751.3|64741.3|604
1624348200000|2021-06-22 07:50:00|64769.1|64759.1|64784.7|64774.7|64784.7|64774.7|64766.1|64756.1|669
1624348500000|2021-06-22 07:55:00|64784.8|64774.8|64791.3|64781.3|64792|64782|64781.4|64771.4|757
1624348800000|2021-06-22 08:00:00|64791.4|64781.4|64796.2|64786.2|64810.7|64800.7|64789.6|64779.6|799
1624349100000|2021-06-22 08:05:00|64796.4|64786.4|64796.7|64786.7|64801.8|64791.8|64793.9|64783.9|646
1624349400000|2021-06-22 08:10:00|64796.6|64786.6|64793.9|64783.9|64799.9|64789.9|64793.6|64783.6|554
1624349700000|2021-06-22 08:15:00|64794|64784|64815.9|64805.9|64817.2|64807.2|64793.7|64783.7|726
1624350000000|2021-06-22 08:20:00|64816.1|64806.1|64806.8|64796.8|64818.7|64808.7|64803.1|64793.1|688
1624350300000|2021-06-22 08:25:00|64806.9|64796.9|64810.6|64800.6|64814.4|64804.4|64804.8|64794.8|620
1624350600000|2021-06-22 08:30:00|64810.4|64800.4|64785.3|64775.3|64810.4|64800.4|64785.3|64775.3|624
1624350900000|2021-06-22 08:35:00|64785.5|64775.5|64793|64783|64796.7|64786.7|64785|64775|611
1624351200000|2021-06-22 08:40:00|64793.7|64783.7|64787.5|64777.5|64793.7|64783.7|64784.9|64774.9|479
1624351500000|2021-06-22 08:45:00|64787.4|64777.4|64774.6|64764.6|64788.8|64778.8|64773.7|64763.7|495
1624351800000|2021-06-22 08:50:00|64774.7|64764.7|64785.9|64775.9|64788.4|64778.4|64773.9|64763.9|547
1624352100000|2021-06-22 08:55:00|64786.3|64776.3|64791.4|64781.4|64793.8|64783.8|64786.3|64776.3|497
1624352400000|2021-06-22 09:00:00|64791.3|64781.3|64794.2|64784.2|64809.2|64799.2|64788.9|64778.9|568
1624352700000|2021-06-22 09:05:00|64794.1|64784.1|64799.3|64789.3|64806.8|64796.8|64786.1|64776.1|562
1624353000000|2021-06-22 09:10:00|64799.2|64789.2|64787.8|64777.8|64801.2|64791.2|64787.8|64777.8|538
1624353300000|2021-06-22 09:15:00|64787.7|64777.7|64796.6|64786.6|64801.7|64791.7|64786.4|64776.4|554
1624353600000|2021-06-22 09:20:00|64796.5|64786.5|64793.8|64783.8|64800.6|64790.6|64792.3|64782.3|532
1624353900000|2021-06-22 09:25:00|64793.9|64783.9|64806.6|64796.6|64807.2|64797.2|64793.2|64783.2|512
1624354200000|2021-06-22 09:30:00|64806.7|64796.7|64826.3|64816.3|64829.7|64819.7|64806.3|64796.3|623
1624354500000|2021-06-22 09:35:00|64826.4|64816.4|64836.7|64826.7|64843.7|64833.7|64825.8|64815.8|653
1624354800000|2021-06-22 09:40:00|64836.5|64826.5|64838.1|64828.1|64845.1|64835.1|64834.5|64824.5|621
1624355100000|2021-06-22 09:45:00|64838.3|64828.3|64827.5|64817.5|64840.8|64830.8|64826.9|64816.9|590
1624355400000|2021-06-22 09:50:00|64827.4|64817.4|64838.7|64828.7|64839|64829|64820.3|64810.3|470
1624355700000|2021-06-22 09:55:00|64838.6|64828.6|64831.4|64821.4|64839.9|64829.9|64828.2|64818.2|490
1624356000000|2021-06-22 10:00:00|64830.8|64820.8|64832.2|64822.2|64838.7|64827.5|64822|64812|541
1624356300000|2021-06-22 10:05:00|64832.3|64822.3|64830.9|64820.9|64837.3|64827.3|64827.5|64817.5|512
1624356600000|2021-06-22 10:10:00|64830.7|64820.7|64815.9|64805.9|64836.6|64822.2|64815.7|64800.7|433
1624356900000|2021-06-22 10:15:00|64818|64808|64819.9|64809.9|64825.9|64815.9|64814.3|64804.3|442
1624357200000|2021-06-22 10:20:00|64819.8|64809.8|64820.3|64810.3|64822|64810.7|64813.5|64801.6|470
1624357500000|2021-06-22 10:25:00|64820.2|64810.2|64812.7|64802.7|64824.9|64814.9|64812.7|64802.7|518
1624357800000|2021-06-22 10:30:00|64812.6|64802.6|64809.4|64799.4|64814.7|64804.7|64805.2|64795.2|539
1624358100000|2021-06-22 10:35:00|64809.3|64799.3|64819|64809|64819.8|64809.8|64804.2|64794.2|401
1624358400000|2021-06-22 10:40:00|64819.3|64809.3|64808.3|64798.3|64819.4|64809.4|64806.7|64796.7|429
1624358700000|2021-06-22 10:45:00|64808.5|64798.5|64806.6|64796.6|64808.6|64798.6|64801.1|64791.1|416
1624359000000|2021-06-22 10:50:00|64807.1|64797.1|64820.5|64810.5|64821|64811|64806.6|64796.6|575
1624359300000|2021-06-22 10:55:00|64820.6|64810.6|64817.4|64807.4|64820.6|64810.6|64814.4|64804.4|471
1624359600000|2021-06-22 11:00:00|64817.3|64807.3|64810.5|64800.5|64818.2|64808.2|64809.5|64799.5|414
1624359900000|2021-06-22 11:05:00|64810.6|64800.6|64797.3|64787.3|64810.8|64800.8|64794.5|64784.5|553
1624360200000|2021-06-22 11:10:00|64797.5|64787.5|64797.3|64787.3|64802.8|64792.8|64796|64786|442
1624360500000|2021-06-22 11:15:00|64797.8|64787.8|64803|64793|64811.2|64801.2|64797.8|64787.8|564
1624360800000|2021-06-22 11:20:00|64803.2|64793.2|64801.7|64791.7|64804.9|64794.9|64800.2|64790.2|495
1624361100000|2021-06-22 11:25:00|64801.6|64791.6|64800|64790|64803.8|64793.8|64799.6|64789.6|451
1624361400000|2021-06-22 11:30:00|64800.1|64790.1|64803.7|64793.7|64805|64795|64797.8|64787.8|537
1624361700000|2021-06-22 11:35:00|64803.8|64793.8|64804.4|64794.4|64804.7|64794.7|64796.2|64786.2|438
1624362000000|2021-06-22 11:40:00|64804.5|64794.5|64800.1|64790.1|64804.8|64794.8|64800|64790|512
1624362300000|2021-06-22 11:45:00|64800.3|64790.3|64796.8|64786.8|64802.2|64792.2|64796.3|64786.3|603
1624362600000|2021-06-22 11:50:00|64796.9|64786.9|64808.7|64788.7|64810.7|64795.8|64795.9|64785.9|627
1624362900000|2021-06-22 11:55:00|64808.6|64788.6|64814.4|64804.4|64817.7|64804.4|64803.3|64788.2|527
1624363200000|2021-06-22 12:00:00|64814.6|64804.6|64811.6|64801.6|64820|64808.8|64810.6|64795.9|691
1624363500000|2021-06-22 12:05:00|64811.4|64801.4|64817.8|64807.8|64825|64812.4|64803.4|64789.2|674
1624363800000|2021-06-22 12:10:00|64817.6|64807.6|64816.1|64806.1|64823.3|64809.1|64812.3|64801.8|533
1624364100000|2021-06-22 12:15:00|64816|64806|64815.2|64805.2|64822.5|64808.1|64808.7|64798.7|531
1624364400000|2021-06-22 12:20:00|64815.7|64805.7|64814.6|64804.6|64817|64807|64813|64803|412
1624364700000|2021-06-22 12:25:00|64814.7|64804.7|64831.1|64821.1|64832.5|64822.5|64814.4|64804.4|540
1624365000000|2021-06-22 12:30:00|64831|64821|64831.2|64821.2|64834|64824|64825.5|64815.5|639
1624365300000|2021-06-22 12:35:00|64831.1|64821.1|64838.8|64828.8|64841.6|64831.6|64828.4|64818.4|581
1624365600000|2021-06-22 12:40:00|64838.7|64828.7|64840.1|64830.1|64842.4|64832.4|64837.7|64827.7|510
1624365900000|2021-06-22 12:45:00|64840.3|64830.3|64847.6|64837.6|64851.2|64837.7|64834.5|64819.3|590
1624366200000|2021-06-22 12:50:00|64847.7|64837.7|64841.5|64831.5|64848.7|64838|64838.7|64825.9|525
1624366500000|2021-06-22 12:55:00|64841.3|64831.3|64842.4|64832.4|64844.6|64834.6|64838.1|64828.1|574
1624366800000|2021-06-22 13:00:00|64842.5|64832.5|64838.3|64828.3|64856.8|64842|64837|64822|796
1624367100000|2021-06-22 13:05:00|64839.3|64829.3|64832.8|64822.8|64842.5|64829.4|64830.2|64819.1|725
1624367400000|2021-06-22 13:10:00|64832.7|64822.7|64830.3|64820.3|64835.8|64825.8|64827.2|64817.2|640
1624367700000|2021-06-22 13:15:00|64830.2|64820.2|64827.4|64817.4|64830.8|64820.8|64815.5|64800.5|690
1624368000000|2021-06-22 13:20:00|64827.3|64817.3|64823.5|64813.5|64830.9|64820.9|64820.3|64810.3|624
1624368300000|2021-06-22 13:25:00|64823.3|64813.3|64832.3|64822.3|64834.9|64824.9|64818.5|64808.5|514
1624368600000|2021-06-22 13:30:00|64832.1|64822.1|64842.7|64832.7|64847.2|64837.2|64828|64818|605
1624368900000|2021-06-22 13:35:00|64842.6|64832.6|64841.1|64831.1|64859.2|64849.2|64840.8|64830.8|590
1624369200000|2021-06-22 13:40:00|64841.4|64831.4|64850.6|64840.6|64851|64841|64836.6|64826.6|613
1624369500000|2021-06-22 13:45:00|64850|64840|64854.1|64844.1|64859|64849|64844.1|64834.1|577
1624369800000|2021-06-22 13:50:00|64854.3|64844.3|64855.1|64845.1|64861.8|64851.8|64849.5|64839.5|754
1624370100000|2021-06-22 13:55:00|64854.8|64844.8|64846|64836|64856.8|64844.8|64845.8|64831.9|709
1624370400000|2021-06-22 14:00:00|64846.4|64836.4|64852.4|64842.4|64860.5|64850.5|64845.9|64835.9|739
1624370700000|2021-06-22 14:05:00|64852.3|64842.3|64843.1|64833.1|64854.8|64844.8|64838.2|64823.6|765
1624371000000|2021-06-22 14:10:00|64842.6|64832.6|64830.3|64820.3|64843.4|64833.4|64827.4|64817.4|667
1624371300000|2021-06-22 14:15:00|64830.4|64820.4|64827.3|64817.3|64831.5|64821.5|64813.2|64801.3|642
1624371600000|2021-06-22 14:20:00|64827.4|64817.4|64821.9|64811.9|64828|64818|64815.5|64803.3|600
1624371900000|2021-06-22 14:25:00|64822|64812|64821.4|64811.4|64831.2|64818.3|64820.4|64810.4|626
1624372200000|2021-06-22 14:30:00|64821.1|64811.1|64822.3|64812.3|64823.6|64813.6|64810.9|64796.1|639
1624372500000|2021-06-22 14:35:00|64822.2|64812.2|64824.4|64814.4|64831.1|64816.3|64818.9|64808.9|643
1624372800000|2021-06-22 14:40:00|64824.3|64814.3|64820.3|64810.3|64825.8|64815.8|64818.1|64808.1|512
1624373100000|2021-06-22 14:45:00|64820.2|64810.2|64822.1|64812.1|64828|64814|64817.8|64803.2|587
1624373400000|2021-06-22 14:50:00|64821.9|64811.9|64827.5|64817.5|64834.4|64821.9|64821.9|64811.4|521
1624373700000|2021-06-22 14:55:00|64827.6|64817.6|64841.4|64831.4|64845.6|64835.6|64822.5|64812.5|625
1624374000000|2021-06-22 15:00:00|64842.3|64832.3|64842.7|64832.7|64850.5|64837|64833.1|64817.8|690
1624374300000|2021-06-22 15:05:00|64842.6|64832.6|64848.6|64838.6|64850.4|64840.4|64840.7|64830.7|496
1624374600000|2021-06-22 15:10:00|64848.5|64838.5|64841|64831|64855.3|64841.5|64839.9|64829.9|604
1624374900000|2021-06-22 15:15:00|64840.9|64830.9|64854.9|64844.9|64857.4|64847.4|64838.5|64828.5|553
1624375200000|2021-06-22 15:20:00|64855|64845|64850.2|64840.2|64861.4|64851.4|64848.9|64838.9|433
1624375500000|2021-06-22 15:25:00|64850|64840|64853.5|64843.5|64859.4|64846.6|64848.4|64837.1|490
1624375800000|2021-06-22 15:30:00|64853|64843|64861.4|64851.4|64861.4|64851.4|64850.4|64840.4|512
1624376100000|2021-06-22 15:35:00|64861.5|64851.5|64864.7|64854.7|64868.7|64856.4|64860.9|64846|505
1624376400000|2021-06-22 15:40:00|64864.4|64854.4|64864|64854|64870.5|64855.9|64863.2|64848.7|515
1624376700000|2021-06-22 15:45:00|64864.5|64854.5|64866.1|64856.1|64866.1|64856.1|64863.9|64853.9|477
1624377000000|2021-06-22 15:50:00|64865.9|64855.9|64854.2|64844.2|64866|64856|64849.5|64839.5|498
1624377300000|2021-06-22 15:55:00|64854.1|64844.1|64851.7|64841.7|64858.2|64848.2|64850.3|64840.3|531
1624377600000|2021-06-22 16:00:00|64851.5|64841.5|64855.4|64845.4|64861.4|64846.5|64849.1|64839.1|454
1624377900000|2021-06-22 16:05:00|64856|64846|64857.7|64847.7|64860|64850|64853.4|64843.4|463
1624378200000|2021-06-22 16:10:00|64857.8|64847.8|64861.7|64851.7|64863|64853|64856.4|64846.4|417
1624378500000|2021-06-22 16:15:00|64861.5|64851.5|64849.4|64839.4|64863.4|64853.4|64848.4|64833.7|420
1624378800000|2021-06-22 16:20:00|64849.3|64839.3|64831.7|64811.7|64849.6|64839.6|64826.3|64811.1|544
1624379100000|2021-06-22 16:25:00|64831.9|64811.9|64824.9|64814.9|64832.1|64816.5|64820.7|64807.1|410
1624379400000|2021-06-22 16:30:00|64824.8|64814.8|64825.6|64815.6|64832.7|64818.6|64824|64812.7|466
1624379700000|2021-06-22 16:35:00|64825.5|64815.5|64817.3|64797.3|64826.3|64816.3|64811.2|64797.2|526
1624380000000|2021-06-22 16:40:00|64814.7|64804.7|64824.5|64814.5|64835.7|64821|64814.7|64804.7|518
1624380300000|2021-06-22 16:45:00|64824.6|64814.6|64818.8|64798.8|64827.9|64816.3|64809.3|64794.6|535
1624380600000|2021-06-22 16:50:00|64814|64804|64812.8|64802.8|64820.7|64806.5|64811.7|64799.5|450
1624380900000|2021-06-22 16:55:00|64813|64803|64810.5|64800.5|64814.2|64803.4|64806.2|64794|553
1624381200000|2021-06-22 17:00:00|64810.6|64800.6|64810.4|64800.4|64813.6|64802.3|64805.5|64793.1|574
1624381500000|2021-06-22 17:05:00|64810.5|64800.5|64814.5|64804.5|64821.7|64808.2|64810.5|64800|446
1624381800000|2021-06-22 17:10:00|64813.9|64803.9|64814.3|64804.3|64818.8|64808.8|64809.1|64799.1|471
1624382100000|2021-06-22 17:15:00|64814.4|64804.4|64810|64800|64819.5|64807.6|64809.8|64799.5|434
1624382400000|2021-06-22 17:20:00|64810.3|64800.3|64804.4|64794.4|64817.2|64803.6|64803.1|64791.2|455
1624382700000|2021-06-22 17:25:00|64804.8|64794.8|64803.1|64793.1|64805.4|64795.4|64802.8|64792.8|326
1624383000000|2021-06-22 17:30:00|64803.2|64793.2|64798.9|64788.9|64806.6|64796.6|64798.2|64788.2|425
1624383300000|2021-06-22 17:35:00|64799.3|64789.3|64794.4|64784.4|64799.8|64789.8|64794.2|64784.2|360
1624383600000|2021-06-22 17:40:00|64794.3|64784.3|64790|64780|64795.4|64785.4|64785.9|64775.9|389
1624383900000|2021-06-22 17:45:00|64789.9|64779.9|64789.2|64779.2|64793.8|64783.8|64786.1|64776.1|392
1624384200000|2021-06-22 17:50:00|64788.9|64778.9|64798|64788|64798|64788|64788.7|64778.7|300
1624384500000|2021-06-22 17:55:00|64797.9|64787.9|64800.1|64790.1|64806.2|64792.5|64797|64786.2|392
1624384800000|2021-06-22 18:00:00|64800|64790|64798.2|64788.2|64805.2|64792|64797.9|64783.3|383
1624385100000|2021-06-22 18:05:00|64798.3|64788.3|64801.1|64791.1|64807.3|64793.1|64798.3|64785.6|349
1624385400000|2021-06-22 18:10:00|64801.4|64791.4|64798|64788|64806|64794.3|64795.4|64785.4|456
1624385700000|2021-06-22 18:15:00|64798.1|64788.1|64801.7|64791.7|64811.6|64795.3|64792.4|64778.3|583
1624386000000|2021-06-22 18:20:00|64801.6|64791.6|64798.7|64788.7|64807.5|64797.5|64798.2|64783.9|520
1624386300000|2021-06-22 18:25:00|64798.6|64788.6|64797.5|64787.5|64803.4|64793.4|64797|64787|417
1624386600000|2021-06-22 18:30:00|64797.6|64787.6|64786.1|64776.1|64800|64790|64785.7|64775.7|393
1624386900000|2021-06-22 18:35:00|64786.2|64776.2|64788.3|64778.3|64790.3|64780.3|64786.1|64776.1|418
1624387200000|2021-06-22 18:40:00|64788.2|64778.2|64795.6|64785.6|64801|64787.2|64784.1|64774.1|494
1624387500000|2021-06-22 18:45:00|64795.7|64785.7|64797.6|64787.6|64801.5|64788.1|64793.5|64780.4|411
1624387800000|2021-06-22 18:50:00|64797.5|64787.5|64810.3|64800.3|64811.9|64800.9|64797.2|64783.8|509
1624388100000|2021-06-22 18:55:00|64810.4|64800.4|64815.9|64805.9|64816.1|64806|64804.9|64794.9|470
1624388400000|2021-06-22 19:00:00|64815.8|64805.8|64805.6|64785.6|64821.6|64806.5|64800.5|64785.2|480
1624388700000|2021-06-22 19:05:00|64805.7|64785.7|64785.5|64775.5|64805.7|64791.3|64784.5|64769.6|625
1624389000000|2021-06-22 19:10:00|64785.6|64775.6|64784.6|64764.6|64792.3|64777.4|64780|64763.8|526
1624389300000|2021-06-22 19:15:00|64784.8|64764.8|64783.6|64763.6|64788.3|64775.6|64777.1|64762.3|404
1624389600000|2021-06-22 19:20:00|64783.7|64763.7|64782|64772|64789|64775.4|64778.5|64763.7|388
1624389900000|2021-06-22 19:25:00|64781.9|64771.9|64783.5|64773.5|64789.4|64774.7|64781.9|64767.6|348
1624390200000|2021-06-22 19:30:00|64784.5|64774.5|64797|64777|64798.5|64782.8|64783.5|64768.4|295
1624390500000|2021-06-22 19:35:00|64797.2|64777.2|64791.7|64781.7|64797.6|64782.3|64791.3|64776.3|232
1624390800000|2021-06-22 19:40:00|64791.6|64781.6|64796.3|64776.3|64796.9|64782.2|64788.7|64773.8|313
1624391100000|2021-06-22 19:45:00|64796.4|64776.4|64787.2|64777.2|64796.5|64781|64786.1|64771.1|236
1624391400000|2021-06-22 19:50:00|64787.1|64777.1|64786.9|64776.9|64793|64777.5|64785.7|64770.7|260
1624391700000|2021-06-22 19:55:00|64785.9|64775.9|64792.7|64782.7|64798.2|64783.1|64785.2|64770.4|310
1624392000000|2021-06-22 20:00:00|64792.8|64782.8|64799|64789|64804.4|64789.6|64792.8|64778.3|228
1624392300000|2021-06-22 20:05:00|64799.1|64789.1|64806.3|64786.3|64806.7|64789.7|64798.8|64783.8|137
1624392600000|2021-06-22 20:10:00|64806.4|64786.4|64798.6|64778.6|64806.4|64791.4|64793.5|64777.7|232
1624392900000|2021-06-22 20:15:00|64798.5|64778.5|64802.7|64792.7|64807.9|64792.9|64796.6|64778.5|211
1624393200000|2021-06-22 20:20:00|64805.4|64785.4|64807.1|64787.1|64812.6|64792.6|64801.2|64781.9|209
1624393500000|2021-06-22 20:25:00|64807.2|64787.2|64810.1|64790.1|64813.3|64794.9|64804.3|64786.7|259
1624393800000|2021-06-22 20:30:00|64810.3|64790.3|64813.1|64793.1|64822.5|64802.5|64809.2|64789.2|291
1624394100000|2021-06-22 20:35:00|64813.9|64793.9|64813.7|64793.7|64814.9|64798.5|64808.5|64792.5|195
1624394400000|2021-06-22 20:40:00|64813.6|64793.6|64813.5|64793.5|64814.7|64794.7|64811.9|64791.9|146
1624394700000|2021-06-22 20:45:00|64813.1|64793.1|64813.1|64793.1|64814.7|64794.7|64811.4|64791.4|131
1624395000000|2021-06-22 20:50:00|64813|64793|64813.5|64793.5|64816.1|64796.1|64812.2|64792.2|135
1624395300000|2021-06-22 20:55:00|64813.6|64793.6|64815.5|64795.5|64816|64796|64809.8|64789.8|246
1624395600000|2021-06-22 21:00:00|64815.6|64795.6|64827.5|64792.6|64846.8|64799.4|64815.6|64787.2|134
1624395900000|2021-06-22 21:05:00|64838.6|64788.5|64817|64797|64838.6|64799.9|64811.4|64780.6|220
1624396200000|2021-06-22 21:10:00|64816.8|64796.8|64816.2|64796.2|64819.7|64799.7|64813.8|64787.3|132
1624396500000|2021-06-22 21:15:00|64817.1|64797.1|64800.2|64780.2|64819.1|64798|64797.1|64775.5|204
1624396800000|2021-06-22 21:20:00|64799.9|64779.9|64801.4|64781.4|64811.6|64784.3|64798.4|64773|152
1624397100000|2021-06-22 21:25:00|64804.5|64773.8|64805.7|64773.1|64807.8|64785.3|64793.8|64770.3|78
1624397400000|2021-06-22 21:30:00|64807.2|64777.2|64800.3|64780.3|64809.4|64782.9|64798.8|64769.6|117
1624397700000|2021-06-22 21:35:00|64800.7|64780.7|64806|64774.4|64810|64782.3|64797.9|64773.6|123
1624398000000|2021-06-22 21:40:00|64806.1|64774.5|64802.7|64782.7|64806.1|64784.3|64797.4|64772.8|83
1624398300000|2021-06-22 21:45:00|64803.4|64783.4|64802.2|64782.2|64804.1|64783.4|64799.2|64774.1|34
1624398600000|2021-06-22 21:50:00|64801.9|64781.9|64800.3|64780.3|64804.5|64782.2|64799.2|64773.4|29
1624398900000|2021-06-22 21:55:00|64800.1|64780.1|64795.4|64775.4|64804.1|64781.5|64795.4|64771.5|76
1624399200000|2021-06-22 22:00:00|64801.9|64781.9|64798.5|64778.5|64801.9|64781.9|64797.2|64777.2|245
1624399500000|2021-06-22 22:05:00|64798.3|64778.3|64793.5|64773.5|64799.4|64779.4|64792.6|64772.6|267
1624399800000|2021-06-22 22:10:00|64793.6|64773.6|64792.7|64772.7|64795.9|64775.9|64792.3|64772.3|388
1624400100000|2021-06-22 22:15:00|64792.6|64772.6|64793.7|64773.7|64794.2|64774.2|64792.1|64772.1|270
1624400400000|2021-06-22 22:20:00|64793.8|64773.8|64794.1|64774.1|64797.1|64777.1|64792.6|64772.6|262
1624400700000|2021-06-22 22:25:00|64794.3|64774.3|64794.6|64774.6|64796.7|64776.7|64792|64772|293
1624401000000|2021-06-22 22:30:00|64794.7|64774.7|64797.3|64777.3|64798.1|64778.1|64791.4|64771.4|315
1624401300000|2021-06-22 22:35:00|64796.5|64776.5|64794|64774|64797.4|64777.4|64792.8|64772.8|346
1624401600000|2021-06-22 22:40:00|64794.2|64774.2|64794.3|64774.3|64795.3|64775.3|64792.2|64772.2|402
1624401900000|2021-06-22 22:45:00|64794.2|64774.2|64787.9|64767.9|64795.5|64775.5|64786.1|64766.1|344
1624402200000|2021-06-22 22:50:00|64787.4|64767.4|64785.7|64765.7|64790.1|64770.1|64782.4|64762.4|187
1624402500000|2021-06-22 22:55:00|64785.6|64765.6|64787.1|64767.1|64788.4|64768.4|64784.3|64764.3|198
1624402800000|2021-06-22 23:00:00|64786.1|64766.1|64793.1|64773.1|64794.2|64774.2|64785.6|64765.6|264
1624403100000|2021-06-22 23:05:00|64793|64773|64792.5|64772.5|64796.1|64776.1|64791.7|64771.7|205
1624403400000|2021-06-22 23:10:00|64792.1|64772.1|64791.9|64771.9|64793.9|64773.9|64790.9|64770.9|177
1624403700000|2021-06-22 23:15:00|64791.8|64771.8|64780|64760|64792.3|64772.3|64777.3|64757.3|308
1624404000000|2021-06-22 23:20:00|64780.1|64760.1|64775.1|64755.1|64780.6|64760.6|64773|64753|483
1624404300000|2021-06-22 23:25:00|64774.7|64754.7|64774.2|64754.2|64780.8|64760.8|64774|64754|394
1624404600000|2021-06-22 23:30:00|64774|64754|64774.2|64754.2|64775.5|64755.5|64772.8|64752.8|422
1624404900000|2021-06-22 23:35:00|64773.9|64753.9|64774|64754|64776.1|64756.1|64773.9|64753.9|537
1624405200000|2021-06-22 23:40:00|64774.3|64754.3|64773.5|64753.5|64777|64757|64769.5|64749.5|422
1624405500000|2021-06-22 23:45:00|64773.7|64753.7|64772.2|64752.2|64773.9|64753.9|64770.7|64750.7|605
1624405800000|2021-06-22 23:50:00|64772.3|64752.3|64771.4|64751.4|64774.3|64754.3|64769.5|64749.5|498
1624406100000|2021-06-22 23:55:00|64771.6|64751.6|64770.6|64750.6|64774.1|64754.1|64769.6|64749.6|327
1624406400000|2021-06-23 00:00:00|64770|64750|64763.2|64743.2|64770.7|64750.7|64757.9|64737.9|760
1624406700000|2021-06-23 00:05:00|64763|64743|64764.3|64744.3|64771.9|64751.9|64750.6|64730.6|671
1624407000000|2021-06-23 00:10:00|64764|64744|64758.1|64738.1|64764.2|64744.2|64756.7|64736.7|675
1624407300000|2021-06-23 00:15:00|64758|64738|64764.6|64744.6|64767.3|64752.5|64753.7|64733.7|571
1624407600000|2021-06-23 00:20:00|64764.7|64744.7|64766.9|64746.9|64768|64751.2|64757.1|64741.5|589
1624407900000|2021-06-23 00:25:00|64766.8|64746.8|64767.4|64747.4|64768.4|64750.8|64760.8|64745.2|473
1624408200000|2021-06-23 00:30:00|64767.1|64747.1|64761.6|64751.6|64769.3|64754.1|64761.1|64745.2|465
1624408500000|2021-06-23 00:35:00|64761.7|64751.7|64747.5|64727.5|64767.6|64752.2|64746.7|64726.7|464
1624408800000|2021-06-23 00:40:00|64747.6|64727.6|64760.7|64740.7|64764.2|64748.9|64745.9|64727.5|632
1624409100000|2021-06-23 00:45:00|64760.6|64740.6|64753.8|64743.8|64769|64752.9|64753.8|64738.6|540
1624409400000|2021-06-23 00:50:00|64753.9|64743.9|64767.2|64747.2|64768.3|64752.6|64751.5|64736.3|470
1624409700000|2021-06-23 00:55:00|64767|64747|64771.6|64761.6|64780.8|64765.4|64765.3|64747|600
1624410000000|2021-06-23 01:00:00|64771.4|64761.4|64773.9|64763.9|64786.3|64773.8|64766.9|64755.9|602
1624410300000|2021-06-23 01:05:00|64774.2|64764.2|64787|64767|64799.5|64784.2|64773.2|64758.6|617
1624410600000|2021-06-23 01:10:00|64786.9|64766.9|64776.3|64756.3|64787|64772.2|64773.5|64755.8|534
1624410900000|2021-06-23 01:15:00|64776.2|64756.2|64783.4|64763.4|64784.7|64769.4|64765.6|64750.4|494
1624411200000|2021-06-23 01:20:00|64778.5|64768.5|64786.4|64776.4|64786.9|64776.9|64776.1|64766.1|419
1624411500000|2021-06-23 01:25:00|64786.5|64776.5|64792.8|64782.8|64793.7|64783.7|64784.4|64774.4|510
1624411800000|2021-06-23 01:30:00|64790.4|64780.4|64795.5|64785.5|64809.1|64796|64785.1|64774.6|665
1624412100000|2021-06-23 01:35:00|64796.1|64786.1|64817.5|64807.5|64827|64810.3|64789.6|64779.6|664
1624412400000|2021-06-23 01:40:00|64817.4|64807.4|64821.5|64811.5|64828.5|64817.7|64811.9|64801.9|662
1624412700000|2021-06-23 01:45:00|64821.4|64811.4|64823.5|64813.5|64829|64819|64819.9|64806.7|518
1624413000000|2021-06-23 01:50:00|64823.4|64813.4|64850.4|64840.4|64857.4|64847.4|64823.3|64813.3|639
1624413300000|2021-06-23 01:55:00|64850.3|64840.3|64874|64864|64876.6|64864.6|64849.8|64839.8|568
1624413600000|2021-06-23 02:00:00|64874.1|64864.1|64878.5|64858.5|64893.8|64882.1|64870.5|64855.6|756
1624413900000|2021-06-23 02:05:00|64878.6|64858.6|64882.5|64872.5|64896.4|64883.6|64871.2|64858.3|623
1624414200000|2021-06-23 02:10:00|64882.2|64872.2|64888.1|64868.1|64889.2|64879.2|64873.7|64861.9|650
1624414500000|2021-06-23 02:15:00|64888.3|64868.3|64859.2|64849.2|64888.6|64873.3|64858.7|64847|625
1624414800000|2021-06-23 02:20:00|64859.3|64849.3|64879.7|64869.7|64884.6|64871.3|64859.2|64849.2|567
1624415100000|2021-06-23 02:25:00|64879.6|64869.6|64880.6|64870.6|64887.8|64874|64877.5|64864|531
1624415400000|2021-06-23 02:30:00|64880.7|64870.7|64881.4|64871.4|64884.6|64874.6|64879.4|64869.4|483
1624415700000|2021-06-23 02:35:00|64881.5|64871.5|64866.8|64856.8|64881.5|64871.5|64860.9|64850.6|511
1624416000000|2021-06-23 02:40:00|64867|64857|64872.1|64852.1|64875.9|64861.6|64866.4|64852.1|464
1624416300000|2021-06-23 02:45:00|64872.2|64852.2|64868.2|64858.2|64873.3|64863.3|64866.1|64852.2|402
1624416600000|2021-06-23 02:50:00|64868.1|64858.1|64869.2|64859.2|64875.7|64861.2|64861.7|64851.7|563
1624416900000|2021-06-23 02:55:00|64869|64859|64865.2|64855.2|64874.3|64863.6|64863.9|64851.7|536
1624417200000|2021-06-23 03:00:00|64865.3|64855.3|64855.6|64845.6|64867.4|64857.4|64851.2|64841.2|505
1624417500000|2021-06-23 03:05:00|64855.9|64845.9|64857.5|64847.5|64863.9|64853.9|64851.4|64841.4|512
1624417800000|2021-06-23 03:10:00|64857.4|64847.4|64854.1|64844.1|64858.1|64848.1|64846.3|64831.7|536
1624418100000|2021-06-23 03:15:00|64854.2|64844.2|64864.2|64854.2|64869.7|64854.8|64852.7|64842.7|460
1624418400000|2021-06-23 03:20:00|64864.1|64854.1|64870.1|64860.1|64873.1|64863.1|64864|64854|400
1624418700000|2021-06-23 03:25:00|64870.2|64860.2|64877|64867|64882.4|64869.5|64867.8|64857.8|533
1624419000000|2021-06-23 03:30:00|64877.1|64867.1|64880.8|64870.8|64882.6|64872.6|64871.9|64861.9|395
1624419300000|2021-06-23 03:35:00|64881.1|64871.1|64875.6|64865.6|64881.4|64871.4|64875.6|64865.6|364
1624419600000|2021-06-23 03:40:00|64875.5|64865.5|64871.6|64861.6|64876.8|64866.8|64871.2|64861.2|251
1624419900000|2021-06-23 03:45:00|64871.2|64861.2|64861.7|64851.7|64871.9|64861.9|64860.7|64848.2|364
1624420200000|2021-06-23 03:50:00|64861.6|64851.6|64861.3|64851.3|64867.9|64857.9|64860.1|64845.9|399
1624420500000|2021-06-23 03:55:00|64861.4|64851.4|64857.5|64847.5|64863.4|64853.4|64857|64847|369
1624420800000|2021-06-23 04:00:00|64857.6|64847.6|64858|64848|64862|64852|64853.7|64843.7|330
1624421100000|2021-06-23 04:05:00|64858.1|64848.1|64852.8|64842.8|64858.7|64848.7|64852.7|64842.7|246
1624421400000|2021-06-23 04:10:00|64852.9|64842.9|64859.2|64849.2|64859.9|64849.9|64852.7|64842.7|261
1624421700000|2021-06-23 04:15:00|64859.5|64849.5|64856.6|64846.6|64859.5|64849.5|64850.5|64840.5|338
1624422000000|2021-06-23 04:20:00|64857.1|64847.1|64854.7|64844.7|64859.4|64847.7|64853.1|64839.3|332
1624422300000|2021-06-23 04:25:00|64854.8|64844.8|64856.9|64846.9|64857.4|64847.4|64852.6|64842.6|331
1624422600000|2021-06-23 04:30:00|64856.8|64846.8|64855.9|64845.9|64857.1|64847.1|64852.7|64842.7|296
1624422900000|2021-06-23 04:35:00|64856|64846|64854.1|64844.1|64856|64846|64853.1|64843.1|236
1624423200000|2021-06-23 04:40:00|64853.9|64843.9|64852.3|64842.3|64855.4|64845.4|64851.6|64841.6|269
1624423500000|2021-06-23 04:45:00|64852.2|64842.2|64853.4|64843.4|64853.7|64843.7|64851.7|64841.7|197
1624423800000|2021-06-23 04:50:00|64853.5|64843.5|64854.1|64844.1|64855.5|64845.5|64852.7|64842.7|265
1624424100000|2021-06-23 04:55:00|64854.2|64844.2|64859|64849|64859.6|64849.6|64854.2|64844.2|287
1624424400000|2021-06-23 05:00:00|64859.2|64849.2|64864|64854|64864.3|64854.3|64854.4|64844.4|368
1624424700000|2021-06-23 05:05:00|64863.8|64853.8|64880|64870|64884.6|64871|64863.5|64853.5|458
1624425000000|2021-06-23 05:10:00|64879.8|64869.8|64871.8|64861.8|64879.9|64869.9|64868.6|64858.6|399
1624425300000|2021-06-23 05:15:00|64871.9|64861.9|64872.8|64862.8|64872.9|64862.9|64869.3|64859.3|282
1624425600000|2021-06-23 05:20:00|64872.9|64862.9|64881|64871|64881.4|64871.4|64872.5|64862.5|343
1624425900000|2021-06-23 05:25:00|64880.9|64870.9|64899.6|64889.6|64899.9|64889.9|64879.3|64869.3|469
1624426200000|2021-06-23 05:30:00|64899.5|64889.5|64912.8|64902.8|64928.5|64918.5|64897.8|64884.7|733
1624426500000|2021-06-23 05:35:00|64913|64903|64918.4|64908.4|64924.5|64914.5|64906.2|64896.2|495
1624426800000|2021-06-23 05:40:00|64918.3|64908.3|64909.4|64899.4|64920.8|64910.8|64901.1|64891.1|531
1624427100000|2021-06-23 05:45:00|64909.3|64899.3|64911.2|64901.2|64924.4|64914.4|64908.5|64898.5|464
1624427400000|2021-06-23 05:50:00|64911.4|64901.4|64903.2|64893.2|64915.7|64905.7|64898.9|64888.9|499
1624427700000|2021-06-23 05:55:00|64903.1|64893.1|64904.2|64894.2|64909.4|64899.4|64889.7|64879.7|595
1624428000000|2021-06-23 06:00:00|64903.9|64893.9|64913.7|64903.7|64916.2|64906.2|64894.1|64884.1|660
1624428300000|2021-06-23 06:05:00|64913.9|64903.9|64930|64920|64939.7|64929.7|64913.8|64903.8|673
1624428600000|2021-06-23 06:10:00|64930.1|64920.1|64923.2|64913.2|64930.4|64920.4|64913.6|64897.9|688
1624428900000|2021-06-23 06:15:00|64923.4|64913.4|64944|64934|64947.7|64937.7|64918.2|64908.2|687
1624429200000|2021-06-23 06:20:00|64942.9|64932.9|64950.3|64940.3|64953.2|64943.2|64940.5|64930.5|650
1624429500000|2021-06-23 06:25:00|64950.4|64940.4|64937.6|64927.6|64950.4|64940.4|64936.9|64926.9|564
1624429800000|2021-06-23 06:30:00|64937.4|64927.4|64931.6|64921.6|64938.9|64928.9|64928.6|64918.6|564
1624430100000|2021-06-23 06:35:00|64931.5|64921.5|64921.1|64911.1|64932.6|64922.6|64918.8|64908.8|564
1624430400000|2021-06-23 06:40:00|64920.2|64910.2|64909.8|64899.8|64922.7|64912.7|64909|64899|601
1624430700000|2021-06-23 06:45:00|64910|64900|64902|64892|64917.7|64907.7|64901|64891|700
1624431000000|2021-06-23 06:50:00|64902.2|64892.2|64902.6|64892.6|64908.9|64898.9|64897.2|64887.2|677
1624431300000|2021-06-23 06:55:00|64902.5|64892.5|64904.4|64894.4|64916.6|64906.6|64902.4|64892.4|689
1624431600000|2021-06-23 07:00:00|64904.6|64894.6|64889.1|64879.1|64909.5|64899.5|64886.1|64876.1|754
1624431900000|2021-06-23 07:05:00|64889.5|64879.5|64887.1|64877.1|64891.2|64880.2|64872.8|64862.8|774
1624432200000|2021-06-23 07:10:00|64886.9|64876.9|64893.8|64883.8|64895.8|64885.8|64884.1|64874.1|624
1624432500000|2021-06-23 07:15:00|64894.2|64884.2|64886.9|64876.9|64908.3|64898.3|64884.6|64874.6|836
1624432800000|2021-06-23 07:20:00|64886.6|64876.6|64878.7|64868.7|64892.6|64882.6|64878.4|64868.4|585
1624433100000|2021-06-23 07:25:00|64879.4|64869.4|64886|64866|64886|64872|64870.9|64860.9|614
1624433400000|2021-06-23 07:30:00|64885.8|64865.8|64875.2|64865.2|64885.8|64868.8|64865.4|64850|733
1624433700000|2021-06-23 07:35:00|64876.1|64866.1|64879.7|64869.7|64882.6|64872.6|64876.1|64866.1|607
1624434000000|2021-06-23 07:40:00|64879.8|64869.8|64870.5|64860.5|64881.1|64871.1|64864.9|64854.9|588
1624434300000|2021-06-23 07:45:00|64870.6|64860.6|64876.4|64866.4|64878.1|64868.1|64862.9|64852.9|626
1624434600000|2021-06-23 07:50:00|64876.5|64866.5|64889.8|64879.8|64891.7|64881.7|64875|64865|565
1624434900000|2021-06-23 07:55:00|64889.9|64879.9|64871.2|64861.2|64892.5|64882.5|64871.2|64861.2|665
1624435200000|2021-06-23 08:00:00|64871.7|64861.7|64871.5|64861.5|64881.3|64866.3|64859.9|64849.9|662
1624435500000|2021-06-23 08:05:00|64871.4|64861.4|64882.1|64872.1|64882.4|64872.4|64863.3|64853.3|656
1624435800000|2021-06-23 08:10:00|64882.2|64872.2|64888|64878|64888.3|64878.3|64879.7|64869.7|578
1624436100000|2021-06-23 08:15:00|64887.8|64877.8|64868.5|64858.5|64892.2|64882.2|64866.8|64856.8|681
1624436400000|2021-06-23 08:20:00|64868.6|64858.6|64856.3|64846.3|64880|64870|64855.2|64845.2|670
1624436700000|2021-06-23 08:25:00|64856.4|64846.4|64867.2|64857.2|64870.8|64860.8|64855.8|64845.8|594
1624437000000|2021-06-23 08:30:00|64867|64857|64861.9|64851.9|64867|64857|64841.5|64831.5|647
1624437300000|2021-06-23 08:35:00|64861.8|64851.8|64868.5|64858.5|64868.5|64858.5|64852.3|64842.3|658
1624437600000|2021-06-23 08:40:00|64868.3|64858.3|64872.7|64862.7|64884|64874|64868.3|64858.3|610
1624437900000|2021-06-23 08:45:00|64873|64863|64867.3|64857.3|64880.1|64870.1|64865.9|64855.9|525
1624438200000|2021-06-23 08:50:00|64867.4|64857.4|64866.4|64856.4|64879.5|64869.5|64865.9|64855.9|595
1624438500000|2021-06-23 08:55:00|64866.2|64856.2|64871.9|64861.9|64876.9|64866.9|64866.1|64856.1|537
1624438800000|2021-06-23 09:00:00|64871.5|64861.5|64865.1|64855.1|64871.5|64861.5|64855.8|64845.8|588
1624439100000|2021-06-23 09:05:00|64865.2|64855.2|64862.6|64852.6|64868.4|64858.4|64862.1|64852.1|451
1624439400000|2021-06-23 09:10:00|64862.5|64852.5|64856.7|64846.7|64863.4|64853.4|64853.8|64843.8|537
1624439700000|2021-06-23 09:15:00|64856.6|64846.6|64857.2|64847.2|64857.7|64847.7|64851.6|64841.6|390
1624440000000|2021-06-23 09:20:00|64857.1|64847.1|64848.8|64838.8|64857.6|64847.6|64848.5|64838.5|426
1624440300000|2021-06-23 09:25:00|64848.6|64838.6|64850|64840|64852.2|64842.2|64845.9|64835.9|500
1624440600000|2021-06-23 09:30:00|64849.7|64839.7|64846.8|64836.8|64856.1|64846.1|64845.3|64835.3|480
1624440900000|2021-06-23 09:35:00|64846.9|64836.9|64849.3|64839.3|64850.6|64840.6|64842.8|64832.8|456
1624441200000|2021-06-23 09:40:00|64849.4|64839.4|64828.7|64818.7|64849.8|64839.8|64828.4|64818.4|563
1624441500000|2021-06-23 09:45:00|64828.5|64818.5|64827.4|64817.4|64833.2|64823.2|64825.6|64815.6|507
1624441800000|2021-06-23 09:50:00|64827.3|64817.3|64822.2|64812.2|64829.2|64817.6|64818.2|64808.2|521
1624442100000|2021-06-23 09:55:00|64822.3|64812.3|64818.4|64808.4|64825|64815|64815.2|64805.2|382
1624442400000|2021-06-23 10:00:00|64819.2|64809.2|64818.8|64808.8|64821.2|64811.2|64816.1|64806.1|398
1624442700000|2021-06-23 10:05:00|64818.7|64808.7|64827.7|64817.7|64831.7|64821.7|64817.7|64807.7|333
1624443000000|2021-06-23 10:10:00|64827.8|64817.8|64826.5|64816.5|64831.4|64821.4|64821.4|64811.4|354
1624443300000|2021-06-23 10:15:00|64826.6|64816.6|64816.6|64806.6|64826.6|64816.6|64814.4|64804.4|528
1624443600000|2021-06-23 10:20:00|64816.5|64806.5|64789.6|64779.6|64816.7|64806.7|64786.5|64776.5|542
1624443900000|2021-06-23 10:25:00|64789.8|64779.8|64798.5|64788.5|64798.8|64788.8|64789.2|64779.2|559
1624444200000|2021-06-23 10:30:00|64798.3|64788.3|64803.2|64793.2|64807.5|64797.5|64798.1|64788.1|456
1624444500000|2021-06-23 10:35:00|64802.9|64792.9|64805.2|64795.2|64808.1|64798.1|64801.9|64791.9|466
1624444800000|2021-06-23 10:40:00|64805.1|64795.1|64803|64793|64806.7|64796.7|64800.6|64790.6|564
1624445100000|2021-06-23 10:45:00|64802.9|64792.9|64808.1|64798.1|64809.2|64799.2|64802.2|64792.2|467
1624445400000|2021-06-23 10:50:00|64808|64798|64802.5|64792.5|64812|64802|64801.7|64791.7|433
1624445700000|2021-06-23 10:55:00|64802.8|64792.8|64803|64793|64806.1|64796.1|64801.4|64791.4|472
1624446000000|2021-06-23 11:00:00|64803.5|64793.5|64802.6|64792.6|64809.7|64799.7|64801.2|64791.2|465
1624446300000|2021-06-23 11:05:00|64802.5|64792.5|64811|64801|64811.8|64801.8|64801.1|64791.1|412
1624446600000|2021-06-23 11:10:00|64811.1|64801.1|64819.4|64809.4|64819.6|64809.6|64810.1|64800.1|387
1624446900000|2021-06-23 11:15:00|64819.6|64809.6|64817.8|64807.8|64819.8|64809.8|64811.2|64801.2|571
1624447200000|2021-06-23 11:20:00|64817.6|64807.6|64819.5|64809.5|64820.8|64810.8|64817.1|64807.1|449
1624447500000|2021-06-23 11:25:00|64819.6|64809.6|64818.7|64808.7|64821.3|64811.3|64814.6|64804.6|514
1624447800000|2021-06-23 11:30:00|64818.8|64808.8|64801|64791|64821.7|64811.7|64800.8|64790.8|580
1624448100000|2021-06-23 11:35:00|64800.9|64790.9|64795|64785|64801.7|64791.7|64788.4|64778.4|635
1624448400000|2021-06-23 11:40:00|64795.3|64785.3|64792.5|64782.5|64801.1|64791.1|64788.9|64778.9|544
1624448700000|2021-06-23 11:45:00|64792.2|64782.2|64794.4|64784.4|64795.3|64785.3|64791.6|64781.6|472
1624449000000|2021-06-23 11:50:00|64794.6|64784.6|64800.5|64790.5|64800.8|64790.8|64792.7|64782.7|618
1624449300000|2021-06-23 11:55:00|64800.6|64790.6|64800.9|64790.9|64805.5|64795.5|64791.9|64781.9|611
1624449600000|2021-06-23 12:00:00|64800.6|64790.6|64794.9|64784.9|64801.1|64791.1|64794.6|64784.6|538
1624449900000|2021-06-23 12:05:00|64794.8|64784.8|64788.9|64778.9|64795.5|64785.5|64787|64777|555
1624450200000|2021-06-23 12:10:00|64788.8|64778.8|64766.1|64756.1|64789.2|64779.2|64763.2|64753.2|683
1624450500000|2021-06-23 12:15:00|64766.2|64756.2|64777.4|64767.4|64780.3|64769.2|64761.9|64751.9|581
1624450800000|2021-06-23 12:20:00|64777.6|64767.6|64771.1|64761.1|64780.9|64770.9|64764.2|64751.3|565
1624451100000|2021-06-23 12:25:00|64771.3|64761.3|64776.1|64756.1|64776.2|64761.5|64763.6|64752.9|559
1624451400000|2021-06-23 12:30:00|64775.8|64755.8|64783.9|64773.9|64784.2|64774.2|64767.7|64755.3|632
1624451700000|2021-06-23 12:35:00|64782.9|64772.9|64783.4|64773.4|64785.5|64775.5|64778.2|64768.2|513
1624452000000|2021-06-23 12:40:00|64783.3|64773.3|64776.8|64766.8|64785|64775|64773.5|64763.5|647
1624452300000|2021-06-23 12:45:00|64777.3|64767.3|64777.6|64767.6|64780|64770|64771.7|64761.7|584
1624452600000|2021-06-23 12:50:00|64777.4|64767.4|64772.1|64762.1|64777.8|64767.8|64767.4|64757.4|596
1624452900000|2021-06-23 12:55:00|64772.3|64762.3|64778.6|64768.6|64779.7|64769.7|64768.5|64758.5|542
1624453200000|2021-06-23 13:00:00|64778.2|64768.2|64780.7|64770.7|64789.7|64779.7|64775.5|64765.5|742
1624453500000|2021-06-23 13:05:00|64780.8|64770.8|64787.6|64777.6|64788|64778|64775.7|64765.7|655
1624453800000|2021-06-23 13:10:00|64787.7|64777.7|64789.4|64779.4|64795.4|64785.4|64785.2|64775.2|649
1624454100000|2021-06-23 13:15:00|64789.3|64779.3|64785.6|64775.6|64791|64781|64776.4|64766.4|702
1624454400000|2021-06-23 13:20:00|64785.7|64775.7|64780.7|64770.7|64790.6|64780.6|64769.9|64759.9|475
1624454700000|2021-06-23 13:25:00|64780.8|64770.8|64782.7|64772.7|64788.2|64778.2|64778.3|64768.3|503
1624455000000|2021-06-23 13:30:00|64782.6|64772.6|64778.9|64768.9|64792.5|64782.5|64776.3|64766.3|588
1624455300000|2021-06-23 13:35:00|64779|64769|64772.3|64762.3|64787.6|64777.6|64766.7|64756.7|580
1624455600000|2021-06-23 13:40:00|64772|64762|64786.9|64766.9|64787.8|64774|64771.7|64761.7|516
1624455900000|2021-06-23 13:45:00|64784.2|64764.2|64765.6|64755.6|64784.2|64766.5|64753.8|64743.8|637
1624456200000|2021-06-23 13:50:00|64765.8|64755.8|64755.8|64745.8|64770.6|64760.6|64753.3|64743.3|583
1624456500000|2021-06-23 13:55:00|64755.5|64745.5|64745.7|64735.7|64755.9|64745.9|64740.1|64730.1|526
1624456800000|2021-06-23 14:00:00|64745.8|64735.8|64753.5|64743.5|64754.6|64744.6|64742.7|64730.1|574
1624457100000|2021-06-23 14:05:00|64753.2|64743.2|64743.6|64733.6|64754.3|64744.3|64736.3|64726.3|522
1624457400000|2021-06-23 14:10:00|64743.7|64733.7|64754.8|64744.8|64759.4|64749.4|64742.6|64732.6|487
1624457700000|2021-06-23 14:15:00|64755.1|64745.1|64738|64728|64755.4|64745.4|64735.3|64725.3|552
1624458000000|2021-06-23 14:20:00|64738.4|64728.4|64732.7|64722.7|64739.6|64729.6|64728.7|64718.7|577
1624458300000|2021-06-23 14:25:00|64732.6|64722.6|64743.3|64733.3|64748.8|64738.8|64730.5|64716.6|579
1624458600000|2021-06-23 14:30:00|64743.4|64733.4|64747.6|64737.6|64751.6|64741.6|64737.5|64723.5|540
1624458900000|2021-06-23 14:35:00|64747.1|64737.1|64749.7|64739.7|64750.6|64740.6|64739.8|64729.8|482
1624459200000|2021-06-23 14:40:00|64749.8|64739.8|64751.4|64741.4|64753.9|64743.9|64744.5|64734.5|472
1624459500000|2021-06-23 14:45:00|64751.5|64741.5|64752.5|64742.5|64757.7|64747.7|64749.4|64739.4|489
1624459800000|2021-06-23 14:50:00|64752.6|64742.6|64753.9|64743.9|64755.3|64745.3|64745.6|64735.6|481
1624460100000|2021-06-23 14:55:00|64753.8|64743.8|64765.4|64755.4|64765.4|64755.4|64753.8|64743.8|535
1624460400000|2021-06-23 15:00:00|64765.5|64755.5|64767.4|64757.4|64767.7|64757.7|64753.7|64743.7|592
1624460700000|2021-06-23 15:05:00|64767.3|64757.3|64776.8|64766.8|64777.2|64767.2|64764.4|64754.4|467
1624461000000|2021-06-23 15:10:00|64776.9|64766.9|64779.7|64769.7|64780.6|64770.6|64773.2|64763.2|429
1624461300000|2021-06-23 15:15:00|64779.2|64769.2|64773.5|64763.5|64779.2|64769.2|64772.6|64762.6|416
1624461600000|2021-06-23 15:20:00|64773.6|64763.6|64764.2|64754.2|64775.2|64765.2|64763.2|64753.2|381
1624461900000|2021-06-23 15:25:00|64763.8|64753.8|64758.6|64748.6|64764.8|64754.8|64754.1|64744.1|359
1624462200000|2021-06-23 15:30:00|64758.9|64748.9|64757.1|64747.1|64763.7|64753.4|64755.3|64743.7|393
1624462500000|2021-06-23 15:35:00|64756.6|64746.6|64758.9|64748.9|64759.3|64749.3|64755.8|64745.8|339
1624462800000|2021-06-23 15:40:00|64758.8|64748.8|64752.4|64742.4|64758.8|64748.8|64749.2|64739.2|447
1624463100000|2021-06-23 15:45:00|64752.3|64742.3|64751|64741|64754.9|64744.9|64750.1|64740.1|403
1624463400000|2021-06-23 15:50:00|64751.1|64741.1|64751|64741|64754.3|64744.3|64749.4|64739.4|306
1624463700000|2021-06-23 15:55:00|64750.9|64740.9|64752.6|64742.6|64753.4|64743.4|64750.3|64740.3|284
1624464000000|2021-06-23 16:00:00|64752.7|64742.7|64759.1|64749.1|64759.6|64749.6|64752.7|64742.7|340
1624464300000|2021-06-23 16:05:00|64759|64749|64763.1|64753.1|64767.7|64753.3|64758.7|64747.6|232
1624464600000|2021-06-23 16:10:00|64763.2|64753.2|64759|64749|64763.2|64753.2|64756.5|64742.4|303
1624464900000|2021-06-23 16:15:00|64758.9|64748.9|64764.2|64754.2|64767.2|64757.2|64758.9|64748.9|336
1624465200000|2021-06-23 16:20:00|64764.1|64754.1|64761.8|64751.8|64769|64755.4|64761.6|64748.3|286
1624465500000|2021-06-23 16:25:00|64761.7|64751.7|64756.4|64746.4|64767.1|64753.1|64753.2|64742.7|312
1624465800000|2021-06-23 16:30:00|64756.2|64746.2|64754.3|64744.3|64758.7|64748.7|64753.9|64743.9|323
1624466100000|2021-06-23 16:35:00|64754.5|64744.5|64773.8|64763.8|64784.2|64768.7|64752.8|64742.8|408
1624466400000|2021-06-23 16:40:00|64773.9|64763.9|64767.1|64757.1|64779.3|64769.3|64765.6|64751.6|442
1624466700000|2021-06-23 16:45:00|64766.7|64756.7|64770.2|64760.2|64771.1|64761.1|64766.3|64756.3|374
1624467000000|2021-06-23 16:50:00|64770.1|64760.1|64772.2|64762.2|64777|64763.3|64766.4|64756.4|372
1624467300000|2021-06-23 16:55:00|64772.3|64762.3|64774.1|64764.1|64778.5|64767.2|64771.7|64758.5|439
1624467600000|2021-06-23 17:00:00|64773.3|64763.3|64785|64775|64788.8|64777|64771.2|64761.2|429
1624467900000|2021-06-23 17:05:00|64784.8|64774.8|64778.8|64768.8|64788.9|64778.9|64774.3|64761.5|387
1624468200000|2021-06-23 17:10:00|64778.7|64768.7|64781.1|64771.1|64784.9|64774.9|64776.2|64766.2|332
1624468500000|2021-06-23 17:15:00|64780.8|64770.8|64773|64763|64782.4|64772.4|64772.8|64758.8|308
1624468800000|2021-06-23 17:20:00|64773.1|64763.1|64770.6|64760.6|64775.9|64763.3|64768.1|64754|311
1624469100000|2021-06-23 17:25:00|64770.2|64760.2|64772.3|64762.3|64774.4|64764|64768.6|64754.2|299
1624469400000|2021-06-23 17:30:00|64772.8|64762.8|64769.2|64759.2|64774.2|64764.2|64768.8|64758.8|240
1624469700000|2021-06-23 17:35:00|64769.1|64759.1|64770.3|64760.3|64770.7|64760.7|64766|64756|274
1624470000000|2021-06-23 17:40:00|64770.2|64760.2|64767.1|64757.1|64775.8|64760.8|64766.2|64752.2|280
1624470300000|2021-06-23 17:45:00|64766.9|64756.9|64766.8|64756.8|64769.8|64757.9|64762.6|64749.8|332
1624470600000|2021-06-23 17:50:00|64766.7|64756.7|64760.1|64750.1|64767.9|64757.9|64758.8|64748.8|271
1624470900000|2021-06-23 17:55:00|64759.7|64749.7|64753|64743|64761.5|64751.5|64748.9|64738.9|313
1624471200000|2021-06-23 18:00:00|64752.9|64742.9|64749.2|64739.2|64756.9|64746.9|64748.5|64738.5|284
1624471500000|2021-06-23 18:05:00|64749.3|64739.3|64745.9|64735.9|64753.7|64743.7|64745.1|64735.1|236
1624471800000|2021-06-23 18:10:00|64745.8|64735.8|64750.8|64740.8|64751.3|64741.3|64745.4|64735.4|291
1624472100000|2021-06-23 18:15:00|64750.9|64740.9|64747.6|64737.6|64751.3|64741.3|64746.8|64736.8|279
1624472400000|2021-06-23 18:20:00|64747.5|64737.5|64746.2|64736.2|64750.6|64740.5|64744.5|64730|221
1624472700000|2021-06-23 18:25:00|64746.3|64736.3|64762.6|64752.6|64767.4|64755.5|64744.7|64734.7|418
1624473000000|2021-06-23 18:30:00|64762.3|64752.3|64770.6|64760.6|64777.6|64767.6|64762.3|64752.3|370
1624473300000|2021-06-23 18:35:00|64770.8|64760.8|64770|64760|64774.9|64764.9|64769.3|64759.3|330
1624473600000|2021-06-23 18:40:00|64769.8|64759.8|64765.3|64755.3|64771.4|64761.4|64765.2|64755.2|333
1624473900000|2021-06-23 18:45:00|64765.5|64755.5|64768.2|64758.2|64768.3|64758.3|64763|64753|287
1624474200000|2021-06-23 18:50:00|64768.3|64758.3|64768.7|64758.7|64771|64761|64767.2|64757.2|293
1624474500000|2021-06-23 18:55:00|64768.6|64758.6|64764.9|64754.9|64769.4|64759.4|64764.9|64754.9|229
1624474800000|2021-06-23 19:00:00|64764.6|64754.6|64765.4|64755.4|64770.9|64756.8|64763.9|64749.5|259
1624475100000|2021-06-23 19:05:00|64765.3|64755.3|64773.5|64763.5|64779.8|64764.6|64765|64751.3|301
1624475400000|2021-06-23 19:10:00|64773.3|64763.3|64775.3|64765.3|64780.8|64765.6|64772.2|64757.5|228
1624475700000|2021-06-23 19:15:00|64775.4|64765.4|64778.5|64768.5|64782.5|64768.7|64769.5|64755.7|304
1624476000000|2021-06-23 19:20:00|64778.6|64768.6|64771.8|64761.8|64778.8|64768.8|64771.4|64761.4|237
1624476300000|2021-06-23 19:25:00|64772|64762|64771.5|64761.5|64773.6|64763.6|64769|64759|252
1624476600000|2021-06-23 19:30:00|64771|64761|64772.4|64762.4|64777.4|64762.8|64770.7|64757.3|204
1624476900000|2021-06-23 19:35:00|64772.5|64762.5|64778.3|64768.3|64784.5|64769.3|64772.3|64762.3|228
1624477200000|2021-06-23 19:40:00|64778.2|64768.2|64788.9|64778.9|64794.2|64779.5|64778.2|64763.2|308
1624477500000|2021-06-23 19:45:00|64788|64778|64788.8|64778.8|64793.4|64779|64785.5|64772.7|288
1624477800000|2021-06-23 19:50:00|64788.7|64778.7|64786.6|64776.6|64793.4|64780.1|64785.8|64770.6|291
1624478100000|2021-06-23 19:55:00|64786.7|64776.7|64787.5|64767.5|64795.2|64780.5|64780.2|64763.6|323
1624478400000|2021-06-23 20:00:00|64787.4|64767.4|64785.1|64775.1|64792.3|64775.2|64784.9|64766.4|355
1624478700000|2021-06-23 20:05:00|64784.9|64774.9|64785.4|64775.4|64790.7|64775.5|64784.5|64769.9|109
1624479000000|2021-06-23 20:10:00|64785.3|64775.3|64794.1|64774.1|64794.1|64776.7|64784.9|64770|168
1624479300000|2021-06-23 20:15:00|64794|64774|64782.7|64772.7|64794.1|64779.4|64782.4|64767.2|180
1624479600000|2021-06-23 20:20:00|64782.3|64772.3|64784.3|64764.3|64788.3|64773|64779|64763.9|137
1624479900000|2021-06-23 20:25:00|64784.2|64764.2|64785.4|64765.4|64789|64774.2|64779|64763.9|135
1624480200000|2021-06-23 20:30:00|64785.5|64765.5|64782|64762|64785.5|64767.3|64777.2|64761.6|169
1624480500000|2021-06-23 20:35:00|64781.8|64761.8|64791.5|64771.5|64793|64773|64781.5|64761.5|190
1624480800000|2021-06-23 20:40:00|64791.6|64771.6|64791.7|64771.7|64792.4|64772.4|64790.6|64770.6|109
1624481100000|2021-06-23 20:45:00|64792.2|64772.2|64794.3|64774.3|64795.9|64780.2|64789.1|64769.6|274
1624481400000|2021-06-23 20:50:00|64795|64775|64797.2|64777.2|64799.5|64779.5|64788.6|64773.4|167
1624481700000|2021-06-23 20:55:00|64797.8|64777.8|64799.7|64767|64800.1|64780.1|64787.2|64766.6|200
1624482000000|2021-06-23 21:00:00|64796.6|64763.9|64802.9|64782.9|64803.9|64783.9|64796.6|64762.8|57
1624482300000|2021-06-23 21:05:00|64808.8|64777.7|64798|64778|64810.1|64785.8|64788|64769.7|113
1624482600000|2021-06-23 21:10:00|64797.8|64777.8|64799.6|64779.6|64806.9|64784.7|64791.2|64774.4|90
1624482900000|2021-06-23 21:15:00|64799.2|64779.2|64799.7|64764.5|64804|64781.5|64795.7|64756.8|196
1624483200000|2021-06-23 21:20:00|64800.1|64759|64800.8|64760.8|64801.4|64765.2|64796.2|64755.7|111
1624483500000|2021-06-23 21:25:00|64797.8|64759.7|64798.7|64760.2|64801.4|64766.7|64794.5|64756.1|78
1624483800000|2021-06-23 21:30:00|64799.1|64759.1|64802.3|64761.6|64802.3|64765.7|64795.9|64756.5|146
1624484100000|2021-06-23 21:35:00|64794.5|64759.6|64798|64759.6|64801.6|64768.5|64788|64754.7|88
1624484400000|2021-06-23 21:40:00|64797.5|64760.2|64797.3|64756.5|64800.2|64764.4|64796.4|64755.7|111
1624484700000|2021-06-23 21:45:00|64797.4|64756.6|64796.5|64756.5|64799.5|64771.9|64791.9|64756.3|116
1624485000000|2021-06-23 21:50:00|64796.6|64756.4|64797.4|64777.4|64807.8|64778.4|64793|64755|139
1624485300000|2021-06-23 21:55:00|64796.6|64776.6|64792.9|64772.9|64806.5|64783.1|64792.7|64772.6|117
1624485600000|2021-06-23 22:00:00|64794.3|64774.3|64794.5|64774.5|64799.5|64779.5|64790.5|64770.5|404
1624485900000|2021-06-23 22:05:00|64794.7|64774.7|64795.3|64775.3|64796.9|64776.9|64794|64774|334
1624486200000|2021-06-23 22:10:00|64795.5|64775.5|64794.7|64774.7|64796.3|64776.3|64793.2|64773.2|274
1624486500000|2021-06-23 22:15:00|64794.6|64774.6|64795.2|64775.2|64797|64777|64793.4|64773.4|100
1624486800000|2021-06-23 22:20:00|64795.3|64775.3|64794.9|64774.9|64796.7|64776.7|64793.3|64773.3|98
1624487100000|2021-06-23 22:25:00|64795.3|64775.3|64789.6|64769.6|64796.6|64776.6|64789.3|64769.3|142
1624487400000|2021-06-23 22:30:00|64789.1|64769.1|64787.3|64767.3|64790|64770|64786.1|64766.1|250
1624487700000|2021-06-23 22:35:00|64787.9|64767.9|64789.1|64769.1|64790.4|64770.4|64785.8|64765.8|259
1624488000000|2021-06-23 22:40:00|64789.3|64769.3|64790.5|64770.5|64791.4|64771.4|64788|64768|557
1624488300000|2021-06-23 22:45:00|64790.7|64770.7|64788.1|64768.1|64791.2|64771.2|64787.3|64767.3|442
1624488600000|2021-06-23 22:50:00|64788|64768|64791.4|64771.4|64791.8|64771.8|64787.6|64767.6|422
1624488900000|2021-06-23 22:55:00|64791.3|64771.3|64787.5|64767.5|64791.5|64771.5|64785.9|64765.9|411
1624489200000|2021-06-23 23:00:00|64788.6|64768.6|64790.6|64770.6|64791.6|64771.6|64784.8|64764.8|309
1624489500000|2021-06-23 23:05:00|64791.3|64771.3|64782.1|64762.1|64793|64776.2|64781.9|64761.9|232
1624489800000|2021-06-23 23:10:00|64782.2|64762.2|64791.7|64771.7|64795.9|64775.9|64776.1|64756.1|316
1624490100000|2021-06-23 23:15:00|64791.5|64771.5|64791|64771|64792.6|64772.6|64787.7|64767.7|279
1624490400000|2021-06-23 23:20:00|64790.9|64770.9|64789.2|64769.2|64792.6|64772.6|64788.1|64768.1|230
1624490700000|2021-06-23 23:25:00|64788.1|64768.1|64781.1|64761.1|64790.6|64770.6|64780.4|64760.4|254
1624491000000|2021-06-23 23:30:00|64780.6|64760.6|64783|64763|64796.6|64776.6|64780.4|64760.4|286
1624491300000|2021-06-23 23:35:00|64782.9|64762.9|64793.7|64773.7|64794.5|64774.5|64782.9|64762.9|303
1624491600000|2021-06-23 23:40:00|64793.6|64773.6|64800.2|64780.2|64801.4|64781.4|64787.5|64772.3|204
1624491900000|2021-06-23 23:45:00|64800.1|64780.1|64796.1|64776.1|64801.5|64781.5|64795.5|64775.5|236
1624492200000|2021-06-23 23:50:00|64796|64776|64799.4|64779.4|64799.8|64779.8|64792.6|64772.6|259
1624492500000|2021-06-23 23:55:00|64799.7|64779.7|64801|64781|64801.7|64787|64795.5|64779.7|151
1624492800000|2021-06-24 00:00:00|64801.3|64781.3|64812.9|64792.9|64816.5|64796.5|64794.1|64774.1|512
1624493100000|2021-06-24 00:05:00|64813|64793|64818.5|64798.5|64818.8|64798.8|64809.3|64789.3|401
1624493400000|2021-06-24 00:10:00|64818.9|64798.9|64818.1|64798.1|64828.4|64808.4|64815.7|64795.7|374
1624493700000|2021-06-24 00:15:00|64818.3|64798.3|64821.1|64801.1|64822.1|64806.9|64815.6|64798|258
1624494000000|2021-06-24 00:20:00|64821|64801|64843.5|64823.5|64843.7|64823.7|64818.6|64798.6|371
1624494300000|2021-06-24 00:25:00|64844|64824|64838.5|64818.5|64848.2|64828.2|64834.1|64814.1|491
1624494600000|2021-06-24 00:30:00|64838.6|64818.6|64838.4|64818.4|64849.2|64829.2|64833.2|64813.6|454
1624494900000|2021-06-24 00:35:00|64838.8|64818.8|64843|64823|64843.4|64825.1|64830.9|64815.1|396
1624495200000|2021-06-24 00:40:00|64843.1|64823.1|64830.1|64820.1|64844.1|64829.1|64829.3|64814.5|406
1624495500000|2021-06-24 00:45:00|64830.2|64820.2|64835.1|64815.1|64838.7|64823.8|64829|64814.4|297
1624495800000|2021-06-24 00:50:00|64835.2|64815.2|64825.8|64805.8|64835.7|64820.4|64818.3|64803|507
1624496100000|2021-06-24 00:55:00|64826.3|64806.3|64837.9|64817.9|64842.4|64825.6|64822.7|64805.3|538
1624496400000|2021-06-24 01:00:00|64838|64818|64804.1|64784.1|64838.5|64824|64796.1|64778.6|624
1624496700000|2021-06-24 01:05:00|64804.2|64784.2|64825.4|64805.4|64828.9|64813.8|64800.6|64782.2|557
1624497000000|2021-06-24 01:10:00|64825.3|64805.3|64829.5|64809.5|64833.3|64816.1|64818.6|64803.1|414
1624497300000|2021-06-24 01:15:00|64828.9|64808.9|64816.5|64796.5|64831.4|64811.4|64814.3|64794.3|463
1624497600000|2021-06-24 01:20:00|64816.2|64796.2|64820.3|64800.3|64828|64813.2|64805.2|64793.4|510
1624497900000|2021-06-24 01:25:00|64820.1|64800.1|64821.1|64811.1|64828.2|64814.3|64814.7|64797.5|541
1624498200000|2021-06-24 01:30:00|64820.6|64810.6|64862|64842|64868.8|64855.4|64820.5|64810.5|618
1624498500000|2021-06-24 01:35:00|64862.2|64842.2|64842|64832|64864.9|64844.9|64828.3|64813|640
1624498800000|2021-06-24 01:40:00|64841.9|64831.9|64825.3|64815.3|64851.6|64841.6|64825.2|64810.6|564
1624499100000|2021-06-24 01:45:00|64825.6|64815.6|64800.8|64790.8|64843.4|64830|64799.9|64783.8|619
1624499400000|2021-06-24 01:50:00|64800.6|64790.6|64783.7|64773.7|64810.6|64796.9|64770.6|64750.6|648
1624499700000|2021-06-24 01:55:00|64783.5|64773.5|64787.2|64767.2|64800.7|64785.2|64780.7|64765.5|568
1624500000000|2021-06-24 02:00:00|64787.3|64767.3|64772.7|64762.7|64800.5|64786|64772.1|64762.1|524
1624500300000|2021-06-24 02:05:00|64772.5|64762.5|64791.5|64781.5|64802|64792|64770.4|64760.4|622
1624500600000|2021-06-24 02:10:00|64791.4|64781.4|64796.2|64786.2|64801.6|64791.6|64791.3|64781.3|483
1624500900000|2021-06-24 02:15:00|64796.9|64786.9|64813.2|64793.2|64814.6|64799.8|64793.9|64783.9|530
1624501200000|2021-06-24 02:20:00|64813|64793|64796|64786|64816|64806|64796|64786|496
1624501500000|2021-06-24 02:25:00|64795.1|64785.1|64795.2|64785.2|64798.9|64788.9|64792.1|64782.1|464
1624501800000|2021-06-24 02:30:00|64795|64785|64807.4|64797.4|64813.4|64798.4|64795|64785|447
1624502100000|2021-06-24 02:35:00|64807.6|64797.6|64799|64789|64808.1|64798.1|64796.8|64786.8|417
1624502400000|2021-06-24 02:40:00|64798.8|64788.8|64796.1|64786.1|64807.6|64793.8|64794.8|64782.4|465
1624502700000|2021-06-24 02:45:00|64796.2|64786.2|64812.5|64802.5|64816.2|64803.1|64792|64782|417
1624503000000|2021-06-24 02:50:00|64812.8|64802.8|64813.5|64803.5|64815.3|64805.3|64808.3|64798.3|445
1624503300000|2021-06-24 02:55:00|64812.9|64802.9|64814.2|64804.2|64816.4|64806.4|64809.4|64799.4|435
1624503600000|2021-06-24 03:00:00|64814.1|64804.1|64817.5|64807.5|64823.9|64813.9|64813.4|64803.4|403
1624503900000|2021-06-24 03:05:00|64817.8|64807.8|64820|64810|64826.3|64816.3|64816.7|64806.7|418
1624504200000|2021-06-24 03:10:00|64820.3|64810.3|64829.6|64819.6|64841.6|64826.4|64820.2|64807|523
1624504500000|2021-06-24 03:15:00|64829.5|64819.5|64832.2|64822.2|64842|64832|64824.9|64812.5|501
1624504800000|2021-06-24 03:20:00|64832.1|64822.1|64822.9|64812.9|64834|64824|64822.8|64812.8|408
1624505100000|2021-06-24 03:25:00|64822.8|64812.8|64820.5|64810.5|64827.7|64817.7|64818.9|64808.9|465
1624505400000|2021-06-24 03:30:00|64820.3|64810.3|64821.9|64811.9|64823.5|64813.5|64820.3|64810.3|320
1624505700000|2021-06-24 03:35:00|64821.8|64811.8|64831.2|64821.2|64836.9|64821.4|64820.9|64810.9|295
1624506000000|2021-06-24 03:40:00|64831|64821|64827.5|64817.5|64831.1|64821.1|64826.5|64816.5|351
1624506300000|2021-06-24 03:45:00|64827.9|64817.9|64825.9|64815.9|64830.3|64820.3|64825.8|64815.8|283
1624506600000|2021-06-24 03:50:00|64826.3|64816.3|64833.1|64823.1|64834.6|64824.6|64825.3|64815.3|335
1624506900000|2021-06-24 03:55:00|64833.2|64823.2|64833.7|64823.7|64838.6|64828.6|64832.1|64822.1|385
1624507200000|2021-06-24 04:00:00|64833.8|64823.8|64837.2|64827.2|64842.1|64828.7|64833.6|64822.1|359
1624507500000|2021-06-24 04:05:00|64837.3|64827.3|64835.7|64825.7|64838.2|64828.2|64835.5|64825.5|276
1624507800000|2021-06-24 04:10:00|64836.3|64826.3|64833.8|64823.8|64837|64827|64832.6|64822.6|256
1624508100000|2021-06-24 04:15:00|64833.6|64823.6|64828.5|64818.5|64835.2|64823.6|64826.9|64815.2|337
1624508400000|2021-06-24 04:20:00|64828.4|64818.4|64829.8|64819.8|64830.5|64820.5|64828.1|64818.1|292
1624508700000|2021-06-24 04:25:00|64830|64820|64831.3|64821.3|64832.1|64822.1|64829.6|64819.6|184
1624509000000|2021-06-24 04:30:00|64832.1|64822.1|64835.5|64825.5|64838.8|64828.8|64830|64820|348
1624509300000|2021-06-24 04:35:00|64835.6|64825.6|64832.7|64822.7|64836.6|64826.6|64829.9|64819.9|299
1624509600000|2021-06-24 04:40:00|64832.6|64822.6|64836.1|64826.1|64841.4|64826.5|64832.5|64820.6|257
1624509900000|2021-06-24 04:45:00|64836.2|64826.2|64835.6|64825.6|64840.8|64826.9|64831.7|64818.3|319
1624510200000|2021-06-24 04:50:00|64835.7|64825.7|64838.2|64828.2|64840.9|64830.9|64835.3|64825.3|265
1624510500000|2021-06-24 04:55:00|64838.7|64828.7|64849.8|64829.8|64858.4|64843.5|64838.7|64828.6|339
1624510800000|2021-06-24 05:00:00|64848.5|64828.5|64851.8|64841.8|64854.3|64842.2|64840.9|64826.9|468
1624511100000|2021-06-24 05:05:00|64851.9|64841.9|64845.7|64835.7|64860.5|64847.6|64843.6|64833.6|345
1624511400000|2021-06-24 05:10:00|64845.8|64835.8|64840.1|64830.1|64845.8|64835.8|64838.4|64828.4|373
1624511700000|2021-06-24 05:15:00|64840.2|64830.2|64836.7|64826.7|64840.3|64830.3|64832.4|64822.4|354
1624512000000|2021-06-24 05:20:00|64836.8|64826.8|64838.7|64828.7|64839|64829|64835.2|64825.2|317
1624512300000|2021-06-24 05:25:00|64839|64829|64840.2|64830.2|64843|64833|64837.3|64827.3|346
1624512600000|2021-06-24 05:30:00|64840.1|64830.1|64842.2|64832.2|64846.2|64836.2|64835.3|64825.3|554
1624512900000|2021-06-24 05:35:00|64841.6|64831.6|64837.4|64827.4|64845.9|64835.9|64836.4|64826.4|423
1624513200000|2021-06-24 05:40:00|64837.3|64827.3|64831.4|64821.4|64843.8|64833.8|64830.9|64820.9|462
1624513500000|2021-06-24 05:45:00|64831.5|64821.5|64827.8|64817.8|64834.8|64824.8|64825.6|64815.6|439
1624513800000|2021-06-24 05:50:00|64827.6|64817.6|64810.3|64800.3|64828.1|64818.1|64806.2|64796.2|492
1624514100000|2021-06-24 05:55:00|64810.1|64800.1|64818.1|64808.1|64818.9|64808.9|64805.1|64795.1|487
1624514400000|2021-06-24 06:00:00|64821.5|64811.5|64823.8|64813.8|64827.9|64817.9|64815.7|64805.7|553
1624514700000|2021-06-24 06:05:00|64823.7|64813.7|64804.2|64794.2|64825.1|64815.1|64802.1|64792.1|492
1624515000000|2021-06-24 06:10:00|64804.1|64794.1|64803.7|64793.7|64805.6|64795.6|64795.1|64785.1|475
1624515300000|2021-06-24 06:15:00|64802.2|64792.2|64806.3|64796.3|64810.1|64800.1|64800.7|64790.7|512
1624515600000|2021-06-24 06:20:00|64806.5|64796.5|64775.4|64765.4|64807.6|64797.6|64775.1|64763.9|620
1624515900000|2021-06-24 06:25:00|64775.5|64765.5|64772.4|64762.4|64785.6|64775.6|64771.8|64761.8|539
1624516200000|2021-06-24 06:30:00|64772.5|64762.5|64783.4|64773.4|64786|64776|64765.9|64755.9|507
1624516500000|2021-06-24 06:35:00|64783.3|64773.3|64786.7|64776.7|64787.7|64777.7|64771.9|64761.9|494
1624516800000|2021-06-24 06:40:00|64786.4|64776.4|64774.2|64764.2|64787.9|64777.9|64764.5|64754.5|528
1624517100000|2021-06-24 06:45:00|64774.1|64764.1|64772.1|64762.1|64785.8|64775.8|64771.9|64761.9|551
1624517400000|2021-06-24 06:50:00|64772.5|64762.5|64764.9|64754.9|64773.7|64763.7|64764.9|64754.9|543
1624517700000|2021-06-24 06:55:00|64764.6|64754.6|64759.4|64749.4|64767.2|64757.2|64750.7|64740.7|546
1624518000000|2021-06-24 07:00:00|64759.7|64749.7|64744.2|64734.2|64766.9|64754.8|64743.8|64733.8|537
1624518300000|2021-06-24 07:05:00|64744|64734|64741.5|64731.5|64746.5|64736.5|64732.4|64722.4|555
1624518600000|2021-06-24 07:10:00|64741.7|64731.7|64745.5|64735.5|64754.1|64744.1|64741.6|64731.6|570
1624518900000|2021-06-24 07:15:00|64745.6|64735.6|64753.4|64743.4|64759|64749|64745.4|64735.4|541
1624519200000|2021-06-24 07:20:00|64753.3|64743.3|64768.1|64758.1|64768.3|64758.3|64751.7|64741.7|482
1624519500000|2021-06-24 07:25:00|64768.2|64758.2|64761.5|64751.5|64768.2|64758.2|64743.3|64733.3|492
1624519800000|2021-06-24 07:30:00|64761.6|64751.6|64767.3|64757.3|64768.2|64758.2|64761.4|64751.4|431
1624520100000|2021-06-24 07:35:00|64767.4|64757.4|64756.1|64746.1|64767.5|64757.5|64754.2|64744.2|520
1624520400000|2021-06-24 07:40:00|64756.2|64746.2|64753.9|64743.9|64758.8|64748.8|64747.1|64737.1|520
1624520700000|2021-06-24 07:45:00|64754|64744|64764.3|64754.3|64766.4|64756.4|64751.5|64741.5|542
1624521000000|2021-06-24 07:50:00|64764.2|64754.2|64777.7|64767.7|64781.4|64771.4|64762.3|64752.3|517
1624521300000|2021-06-24 07:55:00|64777.5|64767.5|64772.9|64762.9|64778.3|64768.3|64766.4|64756.4|494
1624521600000|2021-06-24 08:00:00|64773|64763|64763.3|64753.3|64774.7|64763.5|64750.4|64740.4|565
1624521900000|2021-06-24 08:05:00|64763.2|64753.2|64756|64746|64772.6|64762.6|64750.6|64740.6|500
1624522200000|2021-06-24 08:10:00|64755.9|64745.9|64758.2|64748.2|64758.4|64748.4|64747.6|64737.6|467
1624522500000|2021-06-24 08:15:00|64758.1|64748.1|64748.2|64738.2|64762.1|64752.1|64747.5|64737.5|406
1624522800000|2021-06-24 08:20:00|64748.3|64738.3|64749.8|64739.8|64756.4|64746.4|64741.6|64731.6|471
1624523100000|2021-06-24 08:25:00|64750|64740|64749|64739|64760.8|64750.8|64747.4|64737.4|477
1624523400000|2021-06-24 08:30:00|64748.7|64738.7|64755.8|64745.8|64762.5|64752.5|64747.7|64737.7|456
1624523700000|2021-06-24 08:35:00|64756|64746|64755.1|64745.1|64760|64750|64751.9|64741.9|451
1624524000000|2021-06-24 08:40:00|64754.8|64744.8|64751|64741|64758|64748|64750.4|64740.4|440
1624524300000|2021-06-24 08:45:00|64751.2|64741.2|64748.1|64738.1|64754.4|64744.4|64747.1|64737.1|479
1624524600000|2021-06-24 08:50:00|64747.9|64737.9|64740.6|64730.6|64747.9|64737.9|64730.9|64720.9|490
1624524900000|2021-06-24 08:55:00|64741.5|64731.5|64743.6|64733.6|64750.8|64740.8|64740.4|64730.4|455
1624525200000|2021-06-24 09:00:00|64743.2|64733.2|64748.3|64738.3|64748.6|64738.6|64737.4|64727.4|448
1624525500000|2021-06-24 09:05:00|64748.4|64738.4|64739.4|64729.4|64751|64741|64737.5|64727.5|416
1624525800000|2021-06-24 09:10:00|64739.3|64729.3|64731.3|64721.3|64750.6|64740.6|64731|64721|483
1624526100000|2021-06-24 09:15:00|64731.2|64721.2|64737.8|64727.8|64742.7|64732.7|64728.2|64718.2|410
1624526400000|2021-06-24 09:20:00|64737.9|64727.9|64732.6|64722.6|64738.5|64728.5|64731.8|64721.8|372
1624526700000|2021-06-24 09:25:00|64732.7|64722.7|64732.3|64722.3|64734.8|64724.8|64731.1|64721.1|353
1624527000000|2021-06-24 09:30:00|64732.4|64722.4|64718|64708|64734.4|64724.4|64717.8|64707.8|464
1624527300000|2021-06-24 09:35:00|64718.1|64708.1|64719.4|64709.4|64724.1|64714.1|64716.6|64706.6|392
1624527600000|2021-06-24 09:40:00|64719.5|64709.5|64696.3|64686.3|64719.7|64709.7|64693.4|64683.4|463
1624527900000|2021-06-24 09:45:00|64696.4|64686.4|64702.1|64692.1|64702.4|64692.4|64687.9|64677.9|433
1624528200000|2021-06-24 09:50:00|64702.5|64692.5|64702.7|64692.7|64707.3|64697.3|64700.2|64690.2|394
1624528500000|2021-06-24 09:55:00|64702.8|64692.8|64697.3|64687.3|64707.3|64697.3|64695.6|64685.6|418
1624528800000|2021-06-24 10:00:00|64697.2|64687.2|64690.2|64680.2|64697.4|64687.4|64687.7|64677.7|344
1624529100000|2021-06-24 10:05:00|64690.3|64680.3|64682.5|64672.5|64696.4|64686.4|64675.5|64665.5|488
1624529400000|2021-06-24 10:10:00|64682.4|64672.4|64680.7|64670.7|64683.2|64673.2|64675.3|64665.3|372
1624529700000|2021-06-24 10:15:00|64680.6|64670.6|64682.1|64672.1|64686.3|64676.3|64673.8|64663.8|459
1624530000000|2021-06-24 10:20:00|64682|64672|64697|64687|64697.5|64687.5|64682|64672|353
1624530300000|2021-06-24 10:25:00|64696.8|64686.8|64691.9|64681.9|64697.1|64687.1|64689.9|64679.9|381
1624530600000|2021-06-24 10:30:00|64691.7|64681.7|64678.1|64668.1|64691.9|64681.9|64672.2|64662.2|400
1624530900000|2021-06-24 10:35:00|64678.2|64668.2|64681.6|64671.6|64683.4|64673.4|64677|64667|385
1624531200000|2021-06-24 10:40:00|64681.5|64671.5|64690.2|64680.2|64691.7|64681.7|64679.3|64669.3|427
1624531500000|2021-06-24 10:45:00|64690.3|64680.3|64692.2|64682.2|64693|64683|64686.6|64676.6|411
1624531800000|2021-06-24 10:50:00|64691.6|64681.6|64700.7|64690.7|64701.2|64691.2|64691.6|64681.6|368
1624532100000|2021-06-24 10:55:00|64700.8|64690.8|64696.9|64686.9|64704|64694|64696.7|64682.3|359
1624532400000|2021-06-24 11:00:00|64697.2|64687.2|64700.4|64690.4|64706.4|64693.7|64693|64679.7|625
1624532700000|2021-06-24 11:05:00|64700.5|64690.5|64693.9|64683.9|64702.3|64692.3|64692.7|64682.7|514
1624533000000|2021-06-24 11:10:00|64694|64684|64697.3|64687.3|64701.6|64691.6|64693.1|64683.1|420
1624533300000|2021-06-24 11:15:00|64697.2|64687.2|64698.5|64688.5|64701.5|64691.5|64696.7|64686.7|386
1624533600000|2021-06-24 11:20:00|64698.4|64688.4|64700.5|64690.5|64701.4|64691.4|64690.7|64680.7|435
1624533900000|2021-06-24 11:25:00|64700.6|64690.6|64701.7|64691.7|64706|64696|64700.1|64690.1|472
1624534200000|2021-06-24 11:30:00|64701.5|64691.5|64706.9|64696.9|64709.2|64699.2|64700.9|64690.9|426
1624534500000|2021-06-24 11:35:00|64707.3|64697.3|64699.2|64689.2|64708.9|64698.9|64698.9|64688.9|423
1624534800000|2021-06-24 11:40:00|64699.3|64689.3|64701|64691|64703.4|64693.4|64695.4|64685.4|346
1624535100000|2021-06-24 11:45:00|64700.9|64690.9|64699|64689|64710.5|64700.5|64698.9|64688.9|416
1624535400000|2021-06-24 11:50:00|64699.1|64689.1|64702.2|64692.2|64706.5|64696.5|64698.6|64688.6|317
1624535700000|2021-06-24 11:55:00|64702.6|64692.6|64705.2|64695.2|64709.7|64696|64702.3|64687.1|405
1624536000000|2021-06-24 12:00:00|64705.3|64695.3|64703.8|64693.8|64711.4|64699.7|64701|64691|541
1624536300000|2021-06-24 12:05:00|64703.9|64693.9|64705.1|64695.1|64708.1|64698.1|64701.8|64691.8|468
1624536600000|2021-06-24 12:10:00|64705.2|64695.2|64710.2|64700.2|64710.5|64700.5|64703.3|64693.3|441
1624536900000|2021-06-24 12:15:00|64710|64700|64704.8|64694.8|64710.2|64700.2|64700.5|64690.5|461
1624537200000|2021-06-24 12:20:00|64704.9|64694.9|64694.1|64684.1|64707.7|64697.7|64694.1|64682.1|474
1624537500000|2021-06-24 12:25:00|64694.2|64684.2|64701|64681|64701|64685.6|64693.6|64678.7|386
1624537800000|2021-06-24 12:30:00|64701.1|64681.1|64683.3|64673.3|64702|64685.6|64681.6|64666.7|602
1624538100000|2021-06-24 12:35:00|64683.7|64673.7|64683.5|64673.5|64686.1|64675|64679.7|64666.1|559
1624538400000|2021-06-24 12:40:00|64683.4|64673.4|64686.6|64676.6|64688.8|64678.8|64681.3|64671.3|505
1624538700000|2021-06-24 12:45:00|64687|64677|64684.6|64674.6|64691.6|64681|64682.8|64671.6|542
1624539000000|2021-06-24 12:50:00|64684.1|64674.1|64675.2|64665.2|64684.3|64674.3|64668.1|64658.1|547
1624539300000|2021-06-24 12:55:00|64675.7|64665.7|64682.9|64672.9|64690.3|64680.3|64672|64662|496
1624539600000|2021-06-24 13:00:00|64682.7|64672.7|64701.9|64691.9|64705.2|64695.2|64680.7|64670.7|628
1624539900000|2021-06-24 13:05:00|64701.4|64691.4|64705.1|64695.1|64706.6|64696.6|64696.7|64686.7|556
1624540200000|2021-06-24 13:10:00|64705.3|64695.3|64705.1|64695.1|64706.7|64696.7|64702.7|64692.7|474
1624540500000|2021-06-24 13:15:00|64705.2|64695.2|64717.3|64707.3|64717.3|64707.3|64702.2|64692.2|519
1624540800000|2021-06-24 13:20:00|64717.4|64707.4|64719|64709|64720.5|64710.5|64712.3|64702.3|535
1624541100000|2021-06-24 13:25:00|64719.3|64709.3|64717.9|64707.9|64720.4|64710.4|64716.5|64706.5|461
1624541400000|2021-06-24 13:30:00|64718|64708|64720.7|64710.7|64723|64713|64701.4|64691.4|624
1624541700000|2021-06-24 13:35:00|64721|64711|64719.5|64709.5|64727.4|64717.4|64717.2|64707.2|570
1624542000000|2021-06-24 13:40:00|64719.2|64709.2|64724.7|64714.7|64728.8|64718.8|64716.2|64706.2|557
1624542300000|2021-06-24 13:45:00|64724.9|64714.9|64734.1|64724.1|64740|64730|64723.3|64713.3|576
1624542600000|2021-06-24 13:50:00|64733.6|64723.6|64730.6|64720.6|64734.9|64724.9|64727.5|64717.5|538
1624542900000|2021-06-24 13:55:00|64729.7|64719.7|64728.8|64718.8|64730|64720|64725.1|64715.1|606
1624543200000|2021-06-24 14:00:00|64728.9|64718.9|64725.4|64715.4|64730.1|64720.1|64724.3|64714.3|654
1624543500000|2021-06-24 14:05:00|64725.3|64715.3|64736.1|64726.1|64736.8|64726.5|64724.7|64714.7|602
1624543800000|2021-06-24 14:10:00|64736|64726|64731.2|64721.2|64736.3|64726.3|64729.7|64719.7|556
1624544100000|2021-06-24 14:15:00|64731.4|64721.4|64717|64707|64731.5|64721.5|64716.5|64706.5|663
1624544400000|2021-06-24 14:20:00|64716.9|64706.9|64727.7|64717.7|64728|64718|64716.7|64706.7|668
1624544700000|2021-06-24 14:25:00|64727.8|64717.8|64732.1|64722.1|64734.6|64724.4|64725.2|64714.6|632
1624545000000|2021-06-24 14:30:00|64732.2|64722.2|64734.9|64724.9|64735.7|64725.7|64727.9|64717.9|568
1624545300000|2021-06-24 14:35:00|64734.5|64724.5|64732.9|64722.9|64736.9|64726.9|64731.2|64721.2|639
1624545600000|2021-06-24 14:40:00|64733|64723|64747.3|64737.3|64747.6|64737.6|64732.7|64722.7|637
1624545900000|2021-06-24 14:45:00|64747.2|64737.2|64750.6|64740.6|64752.3|64742.3|64736.2|64726.2|724
1624546200000|2021-06-24 14:50:00|64750.3|64740.3|64753.3|64743.3|64763.4|64753.4|64749.8|64735.2|707
1624546500000|2021-06-24 14:55:00|64753.4|64743.4|64754.9|64744.9|64760.1|64749.1|64745.4|64735.4|752
1624546800000|2021-06-24 15:00:00|64753.7|64743.7|64745.4|64735.4|64755.3|64745.3|64740.6|64726|684
1624547100000|2021-06-24 15:05:00|64745.3|64735.3|64720.8|64710.8|64750.3|64735.4|64717.9|64707.9|726
1624547400000|2021-06-24 15:10:00|64720.9|64710.9|64723.9|64713.9|64730.2|64720.2|64720.9|64710.9|546
1624547700000|2021-06-24 15:15:00|64724.1|64714.1|64743.4|64733.4|64743.9|64733.9|64723.8|64713.8|623
1624548000000|2021-06-24 15:20:00|64743.3|64733.3|64738.8|64728.8|64743.7|64733.7|64736.1|64726.1|653
1624548300000|2021-06-24 15:25:00|64739|64729|64737.1|64727.1|64739.1|64729.1|64735.2|64725.2|465
1624548600000|2021-06-24 15:30:00|64737.3|64727.3|64733.6|64723.6|64737.7|64727.7|64729.1|64719.1|574
1624548900000|2021-06-24 15:35:00|64733.7|64723.7|64734.1|64724.1|64735.7|64725.7|64732.2|64722.2|544
1624549200000|2021-06-24 15:40:00|64734|64724|64734.2|64724.2|64737.3|64727.3|64733.1|64723.1|526
1624549500000|2021-06-24 15:45:00|64734.1|64724.1|64732.4|64722.4|64734.6|64724.6|64727.8|64717.8|482
1624549800000|2021-06-24 15:50:00|64732.5|64722.5|64746.3|64736.3|64746.5|64736.5|64731.8|64721.8|458
1624550100000|2021-06-24 15:55:00|64746.4|64736.4|64747.4|64737.4|64748.1|64738.1|64742.6|64732.6|563
1624550400000|2021-06-24 16:00:00|64747.2|64737.2|64743.1|64733.1|64749.4|64739.4|64743.1|64733.1|421
1624550700000|2021-06-24 16:05:00|64743.3|64733.3|64743.7|64733.7|64745|64735|64743.1|64733.1|276
1624551000000|2021-06-24 16:10:00|64743.6|64733.6|64746.8|64736.8|64748.7|64738.7|64741.3|64731.3|421
1624551300000|2021-06-24 16:15:00|64746.6|64736.6|64737.8|64727.8|64749.6|64739.6|64736.7|64726.7|441
1624551600000|2021-06-24 16:20:00|64738.4|64728.4|64741.8|64731.8|64744.1|64734.1|64735.4|64723|416
1624551900000|2021-06-24 16:25:00|64741.7|64731.7|64726.4|64716.4|64744.7|64734.7|64726.4|64716.4|471
1624552200000|2021-06-24 16:30:00|64726.7|64716.7|64722.4|64712.4|64726.8|64716.8|64721.1|64711.1|517
1624552500000|2021-06-24 16:35:00|64722.5|64712.5|64716.6|64706.6|64723.2|64713.2|64715.3|64705.3|531
1624552800000|2021-06-24 16:40:00|64716.7|64706.7|64715.7|64705.7|64717.3|64707.3|64715|64705|491
1624553100000|2021-06-24 16:45:00|64715.6|64705.6|64722.2|64712.2|64722.8|64712.8|64714.6|64704.6|532
1624553400000|2021-06-24 16:50:00|64722.3|64712.3|64715.1|64705.1|64724|64714|64713.8|64703.8|436
1624553700000|2021-06-24 16:55:00|64715|64705|64708.1|64698.1|64726.2|64712|64707.8|64697.8|592
1624554000000|2021-06-24 17:00:00|64708.3|64698.3|64701.8|64691.8|64708.4|64698.4|64699.3|64689.3|449
1624554300000|2021-06-24 17:05:00|64701.7|64691.7|64700.1|64690.1|64702.1|64692.1|64696.8|64686.8|387
1624554600000|2021-06-24 17:10:00|64700|64690|64696.4|64686.4|64702.6|64692.6|64694.8|64684.8|392
1624554900000|2021-06-24 17:15:00|64696.5|64686.5|64700.3|64690.3|64700.5|64690.5|64695.8|64685.8|296
1624555200000|2021-06-24 17:20:00|64700.2|64690.2|64701.7|64691.7|64701.7|64691.7|64698.5|64688.5|317
1624555500000|2021-06-24 17:25:00|64701.6|64691.6|64699.7|64689.7|64701.6|64691.6|64697.2|64687.2|326
1624555800000|2021-06-24 17:30:00|64699.6|64689.6|64699.6|64689.6|64700.6|64690.6|64699.1|64689.1|309
1624556100000|2021-06-24 17:35:00|64699.5|64689.5|64706.6|64696.6|64707.2|64697.2|64699.5|64689.5|288
1624556400000|2021-06-24 17:40:00|64706.5|64696.5|64706.6|64696.6|64707.2|64697.2|64705.9|64695.9|277
1624556700000|2021-06-24 17:45:00|64706.5|64696.5|64708.4|64698.4|64710.4|64700.4|64706|64696|281
1624557000000|2021-06-24 17:50:00|64708.7|64698.7|64712.5|64702.5|64714.7|64704.7|64702.9|64689.9|400
1624557300000|2021-06-24 17:55:00|64709.8|64699.8|64706.2|64696.2|64709.8|64699.8|64702.8|64692.8|419
1624557600000|2021-06-24 18:00:00|64706.3|64696.3|64702.2|64692.2|64707.4|64696.3|64692.9|64680.7|612
1624557900000|2021-06-24 18:05:00|64702|64692|64704.4|64694.4|64706.7|64695.6|64698.8|64686.7|487
1624558200000|2021-06-24 18:10:00|64704.5|64694.5|64698.6|64688.6|64705.8|64695.8|64697.4|64687.4|515
1624558500000|2021-06-24 18:15:00|64698.7|64688.7|64699.1|64689.1|64704.1|64691.4|64697.1|64684.1|421
1624558800000|2021-06-24 18:20:00|64699|64689|64703.5|64693.5|64704.1|64693.9|64696.9|64683.8|370
1624559100000|2021-06-24 18:25:00|64703.4|64693.4|64701.9|64691.9|64705|64695|64699.8|64689.8|439
1624559400000|2021-06-24 18:30:00|64701.8|64691.8|64706.2|64696.2|64706.2|64696.2|64701.7|64691.7|356
1624559700000|2021-06-24 18:35:00|64706|64696|64705.9|64695.9|64710|64700|64705.4|64695.4|326
1624560000000|2021-06-24 18:40:00|64706|64696|64713.9|64703.9|64714.4|64704.4|64702.8|64692.8|405
1624560300000|2021-06-24 18:45:00|64713.8|64703.8|64711.9|64701.9|64714|64704|64710.9|64700.9|385
1624560600000|2021-06-24 18:50:00|64712|64702|64708|64698|64713.4|64703.4|64704.9|64694.9|416
1624560900000|2021-06-24 18:55:00|64708.2|64698.2|64699.4|64689.4|64708.8|64698.8|64696.5|64686.5|369
1624561200000|2021-06-24 19:00:00|64699.5|64689.5|64700.7|64690.7|64703.3|64693|64696.7|64682.2|378
1624561500000|2021-06-24 19:05:00|64700.4|64690.4|64698.5|64688.5|64703.2|64690.5|64695.8|64683.2|309
1624561800000|2021-06-24 19:10:00|64698.4|64688.4|64699.7|64689.7|64702.9|64692.9|64696.3|64686.3|343
1624562100000|2021-06-24 19:15:00|64699.8|64689.8|64709|64689|64714.3|64698.9|64699.4|64688.3|417
1624562400000|2021-06-24 19:20:00|64708.9|64688.9|64706.1|64696.1|64715.5|64700.5|64706.1|64686.7|317
1624562700000|2021-06-24 19:25:00|64706.2|64696.2|64711.2|64691.2|64711.4|64696.6|64704.4|64688.9|189
1624563000000|2021-06-24 19:30:00|64711.3|64691.3|64711.7|64691.7|64713.6|64698.8|64706.4|64691.1|284
1624563300000|2021-06-24 19:35:00|64711.8|64691.8|64707.5|64697.5|64713.4|64698.6|64705.8|64691.3|181
1624563600000|2021-06-24 19:40:00|64707.9|64697.9|64706.5|64696.5|64713.3|64698|64706.3|64691.2|193
1624563900000|2021-06-24 19:45:00|64706.4|64696.4|64708|64698|64711.9|64698.6|64706.1|64691.2|215
1624564200000|2021-06-24 19:50:00|64708.2|64698.2|64707.5|64697.5|64708.6|64698.6|64707.2|64697.2|194
1624564500000|2021-06-24 19:55:00|64707.6|64697.6|64704.7|64694.7|64711.6|64697.6|64703.7|64689.3|346
1624564800000|2021-06-24 20:00:00|64704.5|64694.5|64703.4|64693.4|64710.2|64694.7|64703|64688.2|182
1624565100000|2021-06-24 20:05:00|64703.5|64693.5|64702.2|64692.2|64708.7|64693.7|64702.1|64685.8|164
1624565400000|2021-06-24 20:10:00|64702.4|64692.4|64708|64688|64709.5|64692.8|64701.5|64686.5|171
1624565700000|2021-06-24 20:15:00|64707.9|64687.9|64704.9|64684.9|64708.8|64693|64701|64684.4|187
1624566000000|2021-06-24 20:20:00|64705|64685|64705.2|64685.2|64706.5|64690.5|64699.9|64683.4|180
1624566300000|2021-06-24 20:25:00|64704.5|64684.5|64709.6|64689.6|64709.9|64690.3|64700.3|64683.3|230
1624566600000|2021-06-24 20:30:00|64709.5|64689.5|64709|64689|64712.1|64695.5|64704.8|64688.8|207
1624566900000|2021-06-24 20:35:00|64708.8|64688.8|64712.2|64692.2|64713.2|64693.2|64708.6|64688.6|193
1624567200000|2021-06-24 20:40:00|64712.5|64692.5|64712|64692|64712.8|64692.8|64710.6|64690.6|136
1624567500000|2021-06-24 20:45:00|64713.6|64693.6|64716.2|64696.2|64717.8|64697.8|64711.6|64691.6|208
1624567800000|2021-06-24 20:50:00|64716.6|64696.6|64716.5|64696.5|64717.9|64697.9|64715.3|64695.3|118
1624568100000|2021-06-24 20:55:00|64715.7|64695.7|64718.8|64698.8|64718.9|64698.9|64714.2|64694.2|147
1624568400000|2021-06-24 21:00:00|64720.1|64700.1|64720|64700|64720.9|64700.9|64716.6|64696.6|40
1624568700000|2021-06-24 21:05:00|64732.1|64694.4|64720.3|64700.3|64732.1|64703.7|64716.8|64693.3|116
1624569000000|2021-06-24 21:10:00|64717.6|64697.6|64719.7|64699.7|64725.8|64700.8|64716.3|64693.3|101
1624569300000|2021-06-24 21:15:00|64719.6|64699.6|64718.2|64685.5|64722.3|64701.5|64710.6|64678.3|121
1624569600000|2021-06-24 21:20:00|64716.3|64684.7|64721.8|64679.9|64726.1|64685.1|64716.3|64676.5|125
1624569900000|2021-06-24 21:25:00|64720.7|64677.3|64720.3|64678.2|64722.1|64682.5|64720.3|64677|94
1624570200000|2021-06-24 21:30:00|64720.6|64679.4|64719.7|64680.8|64726.8|64684|64718|64673.6|160
1624570500000|2021-06-24 21:35:00|64719.3|64680.9|64717.9|64682.9|64721.6|64684.2|64715.5|64677.3|221
1624570800000|2021-06-24 21:40:00|64717.6|64682.7|64752.2|64682.2|64754.4|64689.6|64717.2|64678.4|261
1624571100000|2021-06-24 21:45:00|64752.7|64682.3|64751.5|64685.8|64755.2|64688.7|64748.9|64679.6|241
1624571400000|2021-06-24 21:50:00|64751.3|64683.8|64751.1|64685.5|64754.6|64695.6|64748.9|64680|202
1624571700000|2021-06-24 21:55:00|64751|64685|64718.3|64677.8|64754.8|64692.1|64705.6|64672.5|258
1624572000000|2021-06-24 22:00:00|64705|64685|64705.8|64674.5|64747.1|64686.9|64697.9|64668.2|606
1624572300000|2021-06-24 22:05:00|64705.5|64674.6|64714.1|64672.7|64722.5|64686.2|64701.6|64672.7|422
1624572600000|2021-06-24 22:10:00|64712.5|64673.8|64704.5|64684.5|64723.3|64691.9|64701.3|64664.9|500
1624572900000|2021-06-24 22:15:00|64704.6|64684.6|64703.5|64683.5|64714.9|64686.9|64701.9|64674.7|234
1624573200000|2021-06-24 22:20:00|64703.7|64683.7|64706.7|64686.7|64722.6|64694.8|64702.9|64676.2|480
1624573500000|2021-06-24 22:25:00|64706.5|64686.5|64708.1|64688.1|64716.3|64692.1|64704.5|64684.5|231
1624573800000|2021-06-24 22:30:00|64708.5|64688.5|64708.2|64688.2|64720.6|64692|64705.5|64681.8|469
1624574100000|2021-06-24 22:35:00|64708|64688|64712.1|64692.1|64722.5|64696.5|64707.6|64686.5|368
1624574400000|2021-06-24 22:40:00|64711.8|64691.8|64719.7|64699.7|64732.4|64702.7|64711.6|64688.9|820
1624574700000|2021-06-24 22:45:00|64719.3|64699.3|64715.2|64695.2|64730.1|64701.6|64710.7|64684.8|759
1624575000000|2021-06-24 22:50:00|64713.7|64693.7|64714.7|64694.7|64723.4|64696.5|64711.1|64685|690
1624575300000|2021-06-24 22:55:00|64715.1|64695.1|64714.1|64694.1|64722.7|64697.6|64711.1|64685.6|845
1624575600000|2021-06-24 23:00:00|64712.8|64692.8|64708.9|64688.9|64720.3|64695|64701.6|64680.2|387
1624575900000|2021-06-24 23:05:00|64708.4|64688.4|64708.2|64688.2|64715.4|64690.2|64705.8|64683.3|204
1624576200000|2021-06-24 23:10:00|64708.5|64688.5|64712.3|64692.3|64722.9|64701.7|64698.7|64678.7|343
1624576500000|2021-06-24 23:15:00|64711.4|64691.4|64709.6|64689.6|64718.3|64694.2|64709.6|64685.7|218
1624576800000|2021-06-24 23:20:00|64708.8|64688.8|64711.3|64691.3|64717.1|64695.7|64708.2|64684.4|277
1624577100000|2021-06-24 23:25:00|64711.6|64691.6|64722.6|64702.6|64724.9|64704.9|64708.6|64688.6|356
1624577400000|2021-06-24 23:30:00|64723.3|64703.3|64718.4|64698.4|64723.3|64703.3|64718.1|64698.1|241
1624577700000|2021-06-24 23:35:00|64719.8|64699.8|64717.4|64697.4|64719.8|64699.8|64716.5|64696.5|152
1624578000000|2021-06-24 23:40:00|64717.1|64697.1|64718.2|64698.2|64719.8|64699.8|64715.6|64695.6|258
1624578300000|2021-06-24 23:45:00|64718.3|64698.3|64718.8|64698.8|64720.8|64700.8|64717|64697|217
1624578600000|2021-06-24 23:50:00|64719.1|64699.1|64720.1|64700.1|64720.6|64700.6|64718.8|64698.8|151
1624578900000|2021-06-24 23:55:00|64720.2|64700.2|64722.6|64702.6|64723.4|64703.4|64719.9|64699.9|219
1624579200000|2021-06-25 00:00:00|64722.4|64702.4|64724.8|64704.8|64733.1|64713.1|64722|64702|447
1624579500000|2021-06-25 00:05:00|64724.9|64704.9|64725.7|64705.7|64730.3|64710.3|64720.8|64700.8|327
1624579800000|2021-06-25 00:10:00|64725.6|64705.6|64723.7|64703.7|64731.6|64711.6|64712.6|64697.5|339
1624580100000|2021-06-25 00:15:00|64723.8|64703.8|64730.4|64710.4|64731.1|64711.1|64721.6|64701.6|308
1624580400000|2021-06-25 00:20:00|64730.3|64710.3|64724.7|64704.7|64734.5|64714.5|64722.2|64702.2|559
1624580700000|2021-06-25 00:25:00|64724.8|64704.8|64711.6|64691.6|64724.9|64704.9|64710.8|64690.8|558
1624581000000|2021-06-25 00:30:00|64712.1|64692.1|64710.6|64690.6|64712.7|64692.7|64697.1|64677.1|567
1624581300000|2021-06-25 00:35:00|64710.3|64690.3|64705.7|64685.7|64710.7|64690.7|64703.4|64683.4|502
1624581600000|2021-06-25 00:40:00|64706.4|64686.4|64703.3|64683.3|64709.7|64689.7|64702.3|64682.3|556
1624581900000|2021-06-25 00:45:00|64703.2|64683.2|64697.9|64677.9|64704.2|64684.2|64691.2|64671.2|579
1624582200000|2021-06-25 00:50:00|64697.8|64677.8|64696.3|64676.3|64710.9|64690.9|64694.8|64674.8|683
1624582500000|2021-06-25 00:55:00|64696.5|64676.5|64699.5|64679.5|64702.9|64683.5|64693.5|64675.7|708
1624582800000|2021-06-25 01:00:00|64699.6|64679.6|64697.1|64677.1|64701.8|64684.7|64686.9|64666.9|725
1624583100000|2021-06-25 01:05:00|64697|64677|64686.9|64666.9|64701.5|64686|64681.1|64666.1|522
1624583400000|2021-06-25 01:10:00|64687.2|64667.2|64685.3|64665.3|64692.8|64676.2|64681.9|64661.9|562
1624583700000|2021-06-25 01:15:00|64685.4|64665.4|64684.1|64664.1|64691.2|64671.2|64683|64663|538
1624584000000|2021-06-25 01:20:00|64683.9|64663.9|64684.6|64674.6|64689.1|64675.6|64677.9|64663.5|477
1624584300000|2021-06-25 01:25:00|64684.5|64674.5|64679.5|64659.5|64689.1|64675.6|64673.6|64658.8|590
1624584600000|2021-06-25 01:30:00|64679.4|64659.4|64660.2|64650.2|64682.9|64667.4|64651.6|64633|746
1624584900000|2021-06-25 01:35:00|64665.3|64645.3|64673.3|64663.3|64677.2|64664.8|64656.9|64642.8|708
1624585200000|2021-06-25 01:40:00|64673.2|64663.2|64651.8|64631.8|64673.9|64663.9|64637.4|64622.3|781
1624585500000|2021-06-25 01:45:00|64651.5|64631.5|64657.5|64647.5|64667.6|64653.2|64643.6|64625.1|660
1624585800000|2021-06-25 01:50:00|64657.4|64647.4|64670.4|64660.4|64672.5|64662.5|64656.9|64643.7|548
1624586100000|2021-06-25 01:55:00|64669|64659|64674|64664|64683.1|64668.1|64666.4|64656|621
1624586400000|2021-06-25 02:00:00|64673.9|64663.9|64679|64669|64682.4|64670.3|64672.3|64658.1|609
1624586700000|2021-06-25 02:05:00|64679.1|64669.1|64682.4|64662.4|64688.7|64676.5|64674.4|64655.2|609
1624587000000|2021-06-25 02:10:00|64682.3|64662.3|64664.6|64654.6|64683|64666.8|64659.8|64645.9|721
1624587300000|2021-06-25 02:15:00|64664.9|64654.9|64673.4|64663.4|64676.5|64666.5|64662.5|64652.5|602
1624587600000|2021-06-25 02:20:00|64673.5|64663.5|64679.5|64669.5|64686.1|64671.7|64671.9|64657|559
1624587900000|2021-06-25 02:25:00|64679.3|64669.3|64685.4|64675.4|64688.9|64675.7|64671.7|64661.7|481
1624588200000|2021-06-25 02:30:00|64685.5|64675.5|64678.4|64668.4|64687.6|64675.8|64676.9|64662.1|522
1624588500000|2021-06-25 02:35:00|64678.3|64668.3|64680.4|64670.4|64680.9|64670.9|64674.1|64664.1|470
1624588800000|2021-06-25 02:40:00|64680.3|64670.3|64686.5|64676.5|64688.1|64678.1|64677.6|64667.6|468
1624589100000|2021-06-25 02:45:00|64686.6|64676.6|64685.1|64675.1|64692.7|64680.6|64682.8|64672.1|617
1624589400000|2021-06-25 02:50:00|64684.9|64674.9|64678.7|64668.7|64687.5|64677.5|64678.4|64668.4|452
1624589700000|2021-06-25 02:55:00|64678.8|64668.8|64677.1|64667.1|64685.4|64675.4|64673.3|64663.3|524
1624590000000|2021-06-25 03:00:00|64677|64667|64680.3|64670.3|64688.8|64673.9|64668.5|64658.5|550
1624590300000|2021-06-25 03:05:00|64680.4|64670.4|64679.8|64669.8|64683.9|64673.9|64679.4|64669.4|503
1624590600000|2021-06-25 03:10:00|64679.7|64669.7|64675.8|64665.8|64680.1|64670.1|64671.4|64661.4|393
1624590900000|2021-06-25 03:15:00|64676|64666|64673.1|64663.1|64676.9|64666.9|64672.3|64662.3|427
1624591200000|2021-06-25 03:20:00|64673|64663|64674.3|64664.3|64675.5|64664.8|64665|64655|513
1624591500000|2021-06-25 03:25:00|64674.9|64664.9|64672.2|64662.2|64675.7|64665.7|64670.4|64660.4|454
1624591800000|2021-06-25 03:30:00|64672.1|64662.1|64672.8|64662.8|64677.6|64667.6|64670.2|64655.9|559
1624592100000|2021-06-25 03:35:00|64672.7|64662.7|64671.3|64661.3|64679.6|64667.1|64667.7|64657.7|456
1624592400000|2021-06-25 03:40:00|64671.2|64661.2|64666|64656|64671.4|64661.4|64662|64647.1|366
1624592700000|2021-06-25 03:45:00|64665.7|64655.7|64664.2|64654.2|64666.4|64656.4|64663.5|64653.5|369
1624593000000|2021-06-25 03:50:00|64664.3|64654.3|64659.9|64649.9|64664.6|64654.6|64658.6|64648.6|229
1624593300000|2021-06-25 03:55:00|64660.2|64650.2|64662|64652|64663.9|64653.9|64654|64644|359
1624593600000|2021-06-25 04:00:00|64661.9|64651.9|64659.9|64649.9|64664.7|64654.7|64659|64649|391
1624593900000|2021-06-25 04:05:00|64660|64650|64669.1|64659.1|64669.4|64659.4|64659.7|64649.7|319
1624594200000|2021-06-25 04:10:00|64669|64659|64668.3|64658.3|64674.8|64660.1|64666.6|64654.3|339
1624594500000|2021-06-25 04:15:00|64668.2|64658.2|64671.4|64661.4|64671.8|64661.8|64665.4|64655.4|308
1624594800000|2021-06-25 04:20:00|64671.6|64661.6|64671.1|64661.1|64671.9|64661.9|64668.7|64658.7|433
1624595100000|2021-06-25 04:25:00|64670.9|64660.9|64671.2|64661.2|64672|64662|64666.7|64656.7|424
1624595400000|2021-06-25 04:30:00|64671.1|64661.1|64671.9|64661.9|64676.7|64666.7|64671|64661|367
1624595700000|2021-06-25 04:35:00|64671.8|64661.8|64669.5|64659.5|64672.2|64662.2|64668.8|64658.8|363
1624596000000|2021-06-25 04:40:00|64669.4|64659.4|64669.4|64659.4|64670.2|64660.2|64669|64659|282
1624596300000|2021-06-25 04:45:00|64669.5|64659.5|64676|64666|64676.3|64666.3|64669.3|64659.3|350
1624596600000|2021-06-25 04:50:00|64676.1|64666.1|64676.2|64666.2|64678.5|64668.5|64673.9|64663.9|292
1624596900000|2021-06-25 04:55:00|64676.5|64666.5|64675.9|64665.9|64680.8|64670.8|64674.9|64664.9|353
1624597200000|2021-06-25 05:00:00|64676.1|64666.1|64677.8|64667.8|64678.7|64668.7|64674.6|64664.6|399
1624597500000|2021-06-25 05:05:00|64677.9|64667.9|64676.1|64666.1|64680.3|64670.3|64674.6|64664.6|366
1624597800000|2021-06-25 05:10:00|64676|64666|64682|64672|64682.9|64672.9|64675.8|64665.8|356
1624598100000|2021-06-25 05:15:00|64681.9|64671.9|64680.5|64670.5|64686|64676|64679.6|64669.6|344
1624598400000|2021-06-25 05:20:00|64680.4|64670.4|64673.7|64663.7|64683.3|64673.3|64670.8|64660.8|363
1624598700000|2021-06-25 05:25:00|64673.9|64663.9|64660.4|64650.4|64673.9|64663.9|64660.1|64650.1|400
1624599000000|2021-06-25 05:30:00|64660.5|64650.5|64665|64655|64669.3|64659.3|64658.9|64648.9|489
1624599300000|2021-06-25 05:35:00|64665.1|64655.1|64654.2|64644.2|64667.8|64657.8|64652.2|64642.2|508
1624599600000|2021-06-25 05:40:00|64654|64644|64648.7|64638.7|64654.5|64644.5|64646.5|64636.5|419
1624599900000|2021-06-25 05:45:00|64648.8|64638.8|64629.3|64619.3|64649.2|64639.2|64624.8|64614.8|498
1624600200000|2021-06-25 05:50:00|64629.1|64619.1|64629.3|64619.3|64632.7|64622.7|64614.7|64604.7|657
1624600500000|2021-06-25 05:55:00|64629.2|64619.2|64615.9|64605.9|64630.6|64620.6|64609.9|64599.9|638
1624600800000|2021-06-25 06:00:00|64615.8|64605.8|64616.5|64606.5|64628|64618|64614.2|64604.2|622
1624601100000|2021-06-25 06:05:00|64616.4|64606.4|64611.2|64601.2|64617.2|64607.2|64604.9|64594.9|525
1624601400000|2021-06-25 06:10:00|64611|64601|64588.4|64578.4|64614.3|64604.3|64584.8|64574.8|728
1624601700000|2021-06-25 06:15:00|64588.8|64578.8|64588.9|64578.9|64589.8|64579.8|64572.7|64560.1|676
1624602000000|2021-06-25 06:20:00|64589.3|64579.3|64591.3|64581.3|64596.6|64586.6|64583.7|64573.7|549
1624602300000|2021-06-25 06:25:00|64591.1|64581.1|64567.1|64557.1|64591.9|64581.9|64559.3|64549.3|645
1624602600000|2021-06-25 06:30:00|64567.9|64557.9|64571.6|64561.6|64582.3|64572.3|64565.8|64555.8|667
1624602900000|2021-06-25 06:35:00|64571.7|64561.7|64577.4|64567.4|64579.5|64569.5|64563.9|64553.9|600
1624603200000|2021-06-25 06:40:00|64577.7|64567.7|64567.3|64557.3|64579.6|64569.6|64566.3|64556.3|605
1624603500000|2021-06-25 06:45:00|64567.1|64557.1|64579.8|64569.8|64581.1|64571.1|64560.7|64550.7|700
1624603800000|2021-06-25 06:50:00|64579.4|64569.4|64579.8|64569.8|64580.4|64570.4|64572|64562|710
1624604100000|2021-06-25 06:55:00|64579.7|64569.7|64578.6|64568.6|64582.3|64572.3|64568.1|64558.1|689
1624604400000|2021-06-25 07:00:00|64578.5|64568.5|64564.2|64554.2|64581|64571|64558|64548|686
1624604700000|2021-06-25 07:05:00|64564.1|64554.1|64576.2|64566.2|64582.7|64572.7|64561|64551|680
1624605000000|2021-06-25 07:10:00|64575.9|64565.9|64564.3|64554.3|64579.1|64569.1|64563.4|64553.4|611
1624605300000|2021-06-25 07:15:00|64564.6|64554.6|64569|64559|64572.4|64562.4|64557.3|64547.3|602
1624605600000|2021-06-25 07:20:00|64569.1|64559.1|64586.1|64576.1|64591.5|64581.5|64569|64559|668
1624605900000|2021-06-25 07:25:00|64586.2|64576.2|64578|64568|64593.4|64583.4|64572|64562|642
1624606200000|2021-06-25 07:30:00|64578.1|64568.1|64580|64570|64588.6|64578.6|64577.2|64567.2|617
1624606500000|2021-06-25 07:35:00|64580.1|64570.1|64573.4|64563.4|64581.1|64571.1|64573.1|64563.1|585
1624606800000|2021-06-25 07:40:00|64573.3|64563.3|64566.4|64556.4|64574.1|64564.1|64562.4|64552.4|460
1624607100000|2021-06-25 07:45:00|64566.5|64556.5|64550.9|64540.9|64566.9|64556.9|64550.9|64540.9|591
1624607400000|2021-06-25 07:50:00|64550.7|64540.7|64550|64540|64557.3|64547.3|64548.2|64538.2|654
1624607700000|2021-06-25 07:55:00|64550.1|64540.1|64555.4|64545.4|64556.3|64546.3|64545.2|64535.2|663
1624608000000|2021-06-25 08:00:00|64555.5|64545.5|64559.8|64549.8|64565.4|64553.3|64555.5|64545.2|649
1624608300000|2021-06-25 08:05:00|64559.9|64549.9|64576.3|64566.3|64580.9|64570.9|64558.8|64548.8|655
1624608600000|2021-06-25 08:10:00|64576.4|64566.4|64576.7|64566.7|64585.7|64575.7|64574.7|64564.7|576
1624608900000|2021-06-25 08:15:00|64576.8|64566.8|64577.1|64567.1|64583|64573|64570.4|64560.4|619
1624609200000|2021-06-25 08:20:00|64577.3|64567.3|64588.2|64578.2|64588.4|64578.4|64576.9|64566.9|641
1624609500000|2021-06-25 08:25:00|64588.1|64578.1|64597.1|64587.1|64600|64590|64580.6|64570.6|583
1624609800000|2021-06-25 08:30:00|64597|64587|64595.2|64585.2|64607.8|64597.8|64589|64579|609
1624610100000|2021-06-25 08:35:00|64595.5|64585.5|64603.4|64593.4|64603.6|64593.6|64589.7|64579.7|540
1624610400000|2021-06-25 08:40:00|64603.3|64593.3|64597.3|64587.3|64608.2|64598.2|64594.3|64584.3|607
1624610700000|2021-06-25 08:45:00|64597.4|64587.4|64617.8|64607.8|64618.7|64608.7|64596.8|64586.8|511
1624611000000|2021-06-25 08:50:00|64617.1|64607.1|64610.3|64600.3|64617.2|64607.2|64608.1|64598.1|514
1624611300000|2021-06-25 08:55:00|64610.4|64600.4|64601.3|64591.3|64611.3|64601.3|64593.2|64583.2|488
1624611600000|2021-06-25 09:00:00|64601.2|64591.2|64600.5|64590.5|64606.3|64596.3|64599.2|64589.2|558
1624611900000|2021-06-25 09:05:00|64600.2|64590.2|64592.1|64582.1|64601|64591|64591.8|64581.8|543
1624612200000|2021-06-25 09:10:00|64592|64582|64586.3|64576.3|64597.3|64587.3|64584.9|64574.9|590
1624612500000|2021-06-25 09:15:00|64586.2|64576.2|64581.7|64571.7|64590.7|64580.7|64581.2|64571.2|455
1624612800000|2021-06-25 09:20:00|64581.8|64571.8|64583.9|64573.9|64588.1|64578.1|64578.3|64568.3|557
1624613100000|2021-06-25 09:25:00|64583.4|64573.4|64581.4|64571.4|64584.9|64574.9|64578|64568|542
1624613400000|2021-06-25 09:30:00|64581.3|64571.3|64583.9|64573.9|64592.8|64582.8|64581.3|64571.3|520
1624613700000|2021-06-25 09:35:00|64583.7|64573.7|64586.9|64576.9|64587.6|64577.6|64582.5|64572.5|535
1624614000000|2021-06-25 09:40:00|64587.4|64577.4|64581.3|64571.3|64590.5|64580.5|64579.5|64569.5|540
1624614300000|2021-06-25 09:45:00|64581.2|64571.2|64569|64559|64581.2|64571.2|64566.8|64556.8|540
1624614600000|2021-06-25 09:50:00|64569.3|64559.3|64570.2|64560.2|64574.4|64564.4|64567.3|64557.3|549
1624614900000|2021-06-25 09:55:00|64571.5|64561.5|64560.1|64550.1|64576.7|64566.7|64559|64549|409
1624615200000|2021-06-25 10:00:00|64559.9|64549.9|64573.4|64563.4|64573.5|64563.5|64559.9|64549.9|397
1624615500000|2021-06-25 10:05:00|64573.5|64563.5|64572.2|64562.2|64579.6|64569.2|64568.5|64558.5|499
1624615800000|2021-06-25 10:10:00|64571.9|64561.9|64573.6|64563.6|64574.8|64564.8|64570.4|64560.4|502
1624616100000|2021-06-25 10:15:00|64573.5|64563.5|64572.6|64562.6|64573.7|64563.7|64566.2|64556.2|433
1624616400000|2021-06-25 10:20:00|64572.5|64562.5|64575.1|64565.1|64575.5|64565.5|64568.7|64558.7|453
1624616700000|2021-06-25 10:25:00|64575|64565|64580|64570|64581.9|64571.9|64572.1|64562.1|468
1624617000000|2021-06-25 10:30:00|64580.2|64570.2|64574.7|64564.7|64580.5|64570.5|64572.9|64562.9|386
1624617300000|2021-06-25 10:35:00|64574.8|64564.8|64575.4|64565.4|64577|64567|64573.9|64563.9|399
1624617600000|2021-06-25 10:40:00|64575.1|64565.1|64592.8|64582.8|64593.3|64583.3|64574.8|64564.8|399
1624617900000|2021-06-25 10:45:00|64592.7|64582.7|64585.9|64575.9|64592.7|64582.7|64584.9|64574.9|325
1624618200000|2021-06-25 10:50:00|64585.8|64575.8|64585.7|64575.7|64589.9|64579.9|64585.5|64575.5|322
1624618500000|2021-06-25 10:55:00|64585.8|64575.8|64586|64576|64587.4|64577.4|64580.7|64570.7|470
1624618800000|2021-06-25 11:00:00|64585.9|64575.9|64586.8|64576.8|64587.3|64577.3|64582.6|64572.6|427
1624619100000|2021-06-25 11:05:00|64586.9|64576.9|64591|64581|64591.4|64581.4|64585.4|64575.4|330
1624619400000|2021-06-25 11:10:00|64591.1|64581.1|64596.4|64586.4|64597.3|64587.3|64591|64581|302
1624619700000|2021-06-25 11:15:00|64596.2|64586.2|64600.5|64590.5|64601.2|64591.2|64596.2|64586.2|358
1624620000000|2021-06-25 11:20:00|64600.1|64590.1|64601|64591|64602.7|64592.7|64599.3|64589.3|380
1624620300000|2021-06-25 11:25:00|64600.9|64590.9|64595.7|64585.7|64601.5|64591.5|64595.5|64585.5|404
1624620600000|2021-06-25 11:30:00|64595.2|64585.2|64598|64588|64599.1|64589.1|64594.1|64584.1|449
1624620900000|2021-06-25 11:35:00|64598.7|64588.7|64603.2|64593.2|64605.6|64595.6|64598.3|64588.3|425
1624621200000|2021-06-25 11:40:00|64603.3|64593.3|64612.9|64602.9|64618.7|64608.7|64603.1|64593.1|507
1624621500000|2021-06-25 11:45:00|64612.4|64602.4|64603.1|64593.1|64614.7|64604.7|64602.9|64592.9|509
1624621800000|2021-06-25 11:50:00|64603.3|64593.3|64608.3|64598.3|64609.4|64599.4|64602.6|64592.6|396
1624622100000|2021-06-25 11:55:00|64607.4|64597.4|64588.7|64578.7|64609.4|64599.4|64588.5|64574.4|569
1624622400000|2021-06-25 12:00:00|64589|64579|64593.2|64583.2|64596.1|64585.2|64574.9|64561.1|629
1624622700000|2021-06-25 12:05:00|64593.5|64583.5|64588.3|64578.3|64597.4|64587.4|64587|64574.6|433
1624623000000|2021-06-25 12:10:00|64588|64578|64589.8|64579.8|64596.5|64586.5|64586.9|64576.9|531
1624623300000|2021-06-25 12:15:00|64589.7|64579.7|64584.4|64574.4|64589.7|64579.7|64582.2|64572.2|520
1624623600000|2021-06-25 12:20:00|64584.1|64574.1|64584.8|64574.8|64587.1|64577.1|64581.6|64571.6|526
1624623900000|2021-06-25 12:25:00|64584.9|64574.9|64595.7|64575.7|64597.6|64577.6|64571.7|64561.7|592
1624624200000|2021-06-25 12:30:00|64595.5|64575.5|64550.6|64540.6|64597.5|64577.5|64545.3|64530.5|871
1624624500000|2021-06-25 12:35:00|64550.5|64540.5|64582.3|64562.3|64582.7|64566.5|64546.8|64532.4|854
1624624800000|2021-06-25 12:40:00|64582.2|64562.2|64576.3|64556.3|64588.9|64573.3|64567.2|64552.5|710
1624625100000|2021-06-25 12:45:00|64576.4|64556.4|64569.4|64559.4|64578.2|64564.2|64569.3|64550|546
1624625400000|2021-06-25 12:50:00|64569.3|64559.3|64570.9|64560.9|64575.3|64565.3|64560.9|64550.9|654
1624625700000|2021-06-25 12:55:00|64571.2|64561.2|64570|64560|64578.7|64568.7|64567.2|64554.4|659
1624626000000|2021-06-25 13:00:00|64570.4|64560.4|64553.6|64543.6|64573.1|64560.4|64550.3|64540.3|832
1624626300000|2021-06-25 13:05:00|64553.5|64543.5|64539.4|64529.4|64555.6|64545.1|64537.8|64527.8|748
1624626600000|2021-06-25 13:10:00|64539.5|64529.5|64525.8|64515.8|64541|64531|64524.7|64514.7|623
1624626900000|2021-06-25 13:15:00|64525.7|64515.7|64534.4|64524.4|64540.2|64530.2|64524.9|64513.9|684
1624627200000|2021-06-25 13:20:00|64534.6|64524.6|64536.9|64526.9|64548.7|64535.3|64534.2|64521.1|606
1624627500000|2021-06-25 13:25:00|64537.3|64527.3|64535.5|64525.5|64544.8|64529.2|64530.2|64518.4|704
1624627800000|2021-06-25 13:30:00|64535.4|64525.4|64553|64543|64555.7|64543.8|64531.5|64521.5|781
1624628100000|2021-06-25 13:35:00|64552.5|64542.5|64544.5|64534.5|64556|64546|64544|64534|552
1624628400000|2021-06-25 13:40:00|64544.7|64534.7|64540.7|64530.7|64551.4|64541.4|64539.4|64529.4|610
1624628700000|2021-06-25 13:45:00|64540.6|64530.6|64537.9|64527.9|64543.8|64533.8|64535.5|64525.5|540
1624629000000|2021-06-25 13:50:00|64538|64528|64543.6|64533.6|64544.6|64534.6|64535|64525|547
1624629300000|2021-06-25 13:55:00|64544.4|64534.4|64547.3|64527.3|64549.8|64537.5|64539.3|64525.1|731
1624629600000|2021-06-25 14:00:00|64547.4|64527.4|64551.8|64541.8|64554|64544|64542.2|64527.4|687
1624629900000|2021-06-25 14:05:00|64551.6|64541.6|64555.9|64545.9|64568|64558|64546.3|64536.3|744
1624630200000|2021-06-25 14:10:00|64556|64546|64555.7|64545.7|64561.4|64551.4|64551.1|64541.1|724
1624630500000|2021-06-25 14:15:00|64555.6|64545.6|64545.3|64535.3|64556.8|64546.8|64542.9|64532.9|681
1624630800000|2021-06-25 14:20:00|64545.2|64535.2|64541.9|64531.9|64549.2|64539.2|64540.1|64530.1|745
1624631100000|2021-06-25 14:25:00|64541.7|64531.7|64543.1|64533.1|64548.5|64534.4|64539.6|64525.9|637
1624631400000|2021-06-25 14:30:00|64543.2|64533.2|64557|64547|64563.1|64547.9|64541|64526.5|772
1624631700000|2021-06-25 14:35:00|64557.1|64547.1|64560.6|64550.6|64563.4|64553.4|64556.3|64546.3|635
1624632000000|2021-06-25 14:40:00|64560.8|64550.8|64567.8|64557.8|64573.5|64559.1|64559.7|64549.5|661
1624632300000|2021-06-25 14:45:00|64568.1|64558.1|64579.1|64569.1|64584.5|64571.5|64567.4|64557.4|722
1624632600000|2021-06-25 14:50:00|64579|64569|64583.9|64573.9|64589.7|64579.1|64576.3|64563.9|770
1624632900000|2021-06-25 14:55:00|64583.8|64573.8|64579.4|64569.4|64589.4|64578.8|64575|64565|782
1624633200000|2021-06-25 15:00:00|64579.5|64569.5|64605.2|64595.2|64606.5|64596.5|64566.4|64556.4|784
1624633500000|2021-06-25 15:05:00|64605.4|64595.4|64600.3|64590.3|64608.9|64598|64596.8|64586.8|620
1624633800000|2021-06-25 15:10:00|64600.4|64590.4|64602.8|64582.8|64612.6|64602.6|64597.8|64582.8|705
1624634100000|2021-06-25 15:15:00|64602.5|64582.5|64600.2|64590.2|64609.2|64599.2|64598.4|64582.5|496
1624634400000|2021-06-25 15:20:00|64600.6|64590.6|64601.8|64591.8|64604.5|64592.3|64592.3|64582.3|562
1624634700000|2021-06-25 15:25:00|64601.9|64591.9|64598.8|64588.8|64606.2|64593.5|64594.4|64584.4|541
1624635000000|2021-06-25 15:30:00|64598.6|64588.6|64601.8|64591.8|64605.9|64592.5|64594.4|64584.4|485
1624635300000|2021-06-25 15:35:00|64601.7|64591.7|64602.6|64592.6|64604.4|64594.4|64601|64591|422
1624635600000|2021-06-25 15:40:00|64602.5|64592.5|64604.2|64594.2|64608.5|64594.5|64595.5|64585.5|448
1624635900000|2021-06-25 15:45:00|64604.1|64594.1|64601.5|64591.5|64611.3|64601.3|64601.5|64591.5|539
1624636200000|2021-06-25 15:50:00|64601.6|64591.6|64605.8|64595.8|64607.1|64597.1|64597.6|64587.6|505
1624636500000|2021-06-25 15:55:00|64605.9|64595.9|64613.2|64603.2|64614.8|64604.8|64605.2|64595.2|614
1624636800000|2021-06-25 16:00:00|64613.1|64603.1|64604.9|64594.9|64618.1|64606.7|64604.4|64594.4|435
1624637100000|2021-06-25 16:05:00|64604.7|64594.7|64599.2|64589.2|64606.1|64594.7|64599|64585.8|449
1624637400000|2021-06-25 16:10:00|64599.1|64589.1|64597.8|64587.8|64608.6|64598.6|64594.6|64584.6|527
1624637700000|2021-06-25 16:15:00|64597.7|64587.7|64595.1|64585.1|64607.1|64594.3|64594.8|64584.8|466
1624638000000|2021-06-25 16:20:00|64594.5|64584.5|64607.3|64597.3|64607.3|64597.3|64593.9|64583.9|478
1624638300000|2021-06-25 16:25:00|64607.5|64597.5|64612.3|64602.3|64618.3|64608.3|64606.7|64594.5|586
1624638600000|2021-06-25 16:30:00|64612.1|64602.1|64602.9|64592.9|64615|64602.5|64600.2|64586|522
1624638900000|2021-06-25 16:35:00|64602.7|64592.7|64594.9|64584.9|64605.6|64595.6|64594.4|64584.4|522
1624639200000|2021-06-25 16:40:00|64594.8|64584.8|64599.4|64589.4|64603|64593|64594.3|64584.3|446
1624639500000|2021-06-25 16:45:00|64599.3|64589.3|64614.4|64604.4|64620.3|64606.5|64597.9|64587.9|563
1624639800000|2021-06-25 16:50:00|64614.6|64604.6|64612.5|64602.5|64620.2|64605.4|64610.2|64599.5|412
1624640100000|2021-06-25 16:55:00|64612.6|64602.6|64610.4|64600.4|64619.6|64605.2|64607|64597|459
1624640400000|2021-06-25 17:00:00|64610.3|64600.3|64615.8|64605.8|64617.8|64607.8|64610.2|64600.2|551
1624640700000|2021-06-25 17:05:00|64615.9|64605.9|64622.6|64612.6|64627.4|64615.4|64613.8|64603.8|469
1624641000000|2021-06-25 17:10:00|64622.8|64612.8|64622.4|64612.4|64622.8|64612.8|64619.5|64609.5|487
1624641300000|2021-06-25 17:15:00|64622.3|64612.3|64623.3|64613.3|64623.5|64613.5|64620.6|64610.6|273
1624641600000|2021-06-25 17:20:00|64623.4|64613.4|64627.5|64617.5|64628.3|64618.3|64618.2|64608.2|461
1624641900000|2021-06-25 17:25:00|64627.7|64617.7|64624.6|64614.6|64628.2|64618.2|64623|64613|436
1624642200000|2021-06-25 17:30:00|64624.5|64614.5|64625|64615|64625.8|64615.8|64622.5|64612.5|379
1624642500000|2021-06-25 17:35:00|64624.7|64614.7|64625.2|64615.2|64628.3|64618.3|64623.7|64613.7|410
1624642800000|2021-06-25 17:40:00|64625.3|64615.3|64625.2|64615.2|64626|64616|64623.3|64613.3|234
1624643100000|2021-06-25 17:45:00|64625.1|64615.1|64623.4|64613.4|64625.7|64615.7|64622.7|64612.7|407
1624643400000|2021-06-25 17:50:00|64623.2|64613.2|64623|64613|64625|64615|64622.6|64612.6|343
1624643700000|2021-06-25 17:55:00|64623.1|64613.1|64628.9|64618.9|64630.2|64620.2|64616.3|64601.9|448
1624644000000|2021-06-25 18:00:00|64629|64619|64630.7|64620.7|64636.4|64621.7|64625|64615|345
1624644300000|2021-06-25 18:05:00|64630.8|64620.8|64618.1|64608.1|64630.9|64620.9|64614|64599.8|347
1624644600000|2021-06-25 18:10:00|64618.2|64608.2|64616.8|64606.8|64621.5|64611.5|64616|64606|326
1624644900000|2021-06-25 18:15:00|64616.6|64606.6|64622.8|64612.8|64627.8|64615|64616.5|64606.5|322
1624645200000|2021-06-25 18:20:00|64622.9|64612.9|64622.5|64612.5|64624.4|64614.4|64622|64612|264
1624645500000|2021-06-25 18:25:00|64622.6|64612.6|64623.8|64613.8|64625.1|64615.1|64617.7|64607.7|312
1624645800000|2021-06-25 18:30:00|64623.5|64613.5|64623.7|64613.7|64626|64616|64620.2|64610.2|263
1624646100000|2021-06-25 18:35:00|64623.6|64613.6|64622|64612|64623.8|64613.8|64618.2|64608.2|252
1624646400000|2021-06-25 18:40:00|64621.9|64611.9|64619.5|64609.5|64624.4|64614.4|64618.3|64608.3|327
1624646700000|2021-06-25 18:45:00|64620|64610|64619.6|64609.6|64621|64611|64618.2|64608.2|258
1624647000000|2021-06-25 18:50:00|64619.7|64609.7|64621.1|64611.1|64625.8|64612.9|64614.7|64601.4|355
1624647300000|2021-06-25 18:55:00|64621.3|64611.3|64621.5|64611.5|64628.6|64614.4|64620.1|64608.4|267
1624647600000|2021-06-25 19:00:00|64621.4|64611.4|64622.9|64612.9|64629.3|64613.9|64619.8|64604.9|334
1624647900000|2021-06-25 19:05:00|64622.8|64612.8|64632.7|64612.7|64634.1|64617|64622.3|64607.6|339
1624648200000|2021-06-25 19:10:00|64632.8|64612.8|64625.4|64615.4|64635.9|64620.3|64625|64610.1|315
1624648500000|2021-06-25 19:15:00|64625.2|64615.2|64626.3|64606.3|64630.5|64615.3|64619|64603.5|304
1624648800000|2021-06-25 19:20:00|64626|64606|64619.3|64609.3|64627|64611.9|64619.2|64604.1|276
1624649100000|2021-06-25 19:25:00|64619.4|64609.4|64626.5|64606.5|64627.5|64611.2|64619.3|64603.2|236
1624649400000|2021-06-25 19:30:00|64626.7|64606.7|64621.7|64611.7|64627.5|64612.3|64621.2|64606.1|204
1624649700000|2021-06-25 19:35:00|64621.9|64611.9|64624.3|64604.3|64627.2|64611.9|64619.9|64602.5|209
1624650000000|2021-06-25 19:40:00|64624|64604|64617.3|64597.3|64624.9|64604.9|64616.9|64596.9|276
1624650300000|2021-06-25 19:45:00|64617.4|64597.4|64618.6|64598.6|64618.7|64603.6|64612.3|64597.1|151
1624650600000|2021-06-25 19:50:00|64613.2|64603.2|64620.4|64600.4|64620.5|64603.5|64612.2|64595.6|294
1624650900000|2021-06-25 19:55:00|64620|64600|64620.4|64600.4|64623.5|64603.5|64619.4|64599.4|289
1624651200000|2021-06-25 20:00:00|64620.7|64600.7|64620.7|64600.7|64624.9|64605.9|64615.8|64598.2|186
1624651500000|2021-06-25 20:05:00|64620.8|64600.8|64635.6|64615.6|64638.5|64618.5|64619.7|64599.7|298
1624651800000|2021-06-25 20:10:00|64635.7|64615.7|64633.2|64613.2|64637.6|64621.5|64627.9|64611.6|269
1624652100000|2021-06-25 20:15:00|64633.4|64613.4|64631.4|64611.4|64634.6|64614.6|64630.9|64610.9|178
1624652400000|2021-06-25 20:20:00|64631.9|64611.9|64631.5|64611.5|64633.4|64618.1|64628|64611.3|107
1624652700000|2021-06-25 20:25:00|64631.7|64611.7|64625.2|64605.2|64632.9|64612.9|64621.3|64604.1|196
1624653000000|2021-06-25 20:30:00|64626.2|64606.2|64627.2|64607.2|64628.2|64608.2|64624|64604|127
1624653300000|2021-06-25 20:35:00|64627.1|64607.1|64628.7|64608.7|64629.6|64609.6|64626.6|64606.6|165
1624653600000|2021-06-25 20:40:00|64628.8|64608.8|64630.2|64610.2|64631.4|64611.4|64628|64608|160
1624653900000|2021-06-25 20:45:00|64630.3|64610.3|64631.2|64611.2|64632.5|64612.5|64627.8|64607.8|88
1624654200000|2021-06-25 20:50:00|64631.4|64611.4|64630|64610|64634.6|64614.6|64617.4|64597.4|139
1624654500000|2021-06-25 20:55:00|64628.8|64608.8|64626.8|64606.8|64637.3|64617.3|64610.1|64590.1|166
1624824000000|2021-06-27 20:00:00|64624.8|64540.7|64681.5|64554.5|64681.5|64554.5|64624.8|64540.7|5
1624824300000|2021-06-27 20:05:00|64678|64551.4|64603.8|64581.8|64688.9|64581.8|64603.8|64551.4|13
1624824600000|2021-06-27 20:10:00|64685.4|64558.4|64685.4|64558.4|64688.9|64561.9|64685.4|64558.4|5
1624824900000|2021-06-27 20:15:00|64688.9|64561.9|64688.9|64561.9|64691.1|64564.1|64685.4|64558.4|13
1624825200000|2021-06-27 20:20:00|64685.4|64558.4|64603.8|64581.8|64688.9|64581.8|64603.8|64558.4|8
1624825500000|2021-06-27 20:25:00|64650.1|64534.8|64688.9|64561.9|64688.9|64561.9|64650.1|64534.8|3
1624825800000|2021-06-27 20:30:00|64685.4|64558.4|64688.9|64561.9|64688.9|64581.8|64603.8|64558.4|7
1624826100000|2021-06-27 20:35:00|64685.4|64558.4|64603.8|64581.8|64688.9|64581.8|64603.8|64558.4|8
1624826400000|2021-06-27 20:40:00|64688.9|64561.9|64603.8|64581.8|64688.9|64581.8|64603.8|64558.4|8
1624826700000|2021-06-27 20:45:00|64685.4|64558.4|64600|64578|64685.4|64578|64599.8|64544.5|6
1624827000000|2021-06-27 20:50:00|64600.6|64578.6|64685.2|64558.2|64685.4|64578.6|64600.6|64544.5|4
1624827300000|2021-06-27 20:55:00|64642.9|64544.5|64644.5|64542|64648.2|64544.5|64642.9|64536.2|3
1624827600000|2021-06-27 21:00:00|64654.6|64544|64636.3|64549.2|64683.3|64581.2|64603|64532.6|28
1624827900000|2021-06-27 21:05:00|64646.1|64538.8|64632.3|64538.4|64650.1|64555.7|64632.1|64534.7|34
1624828200000|2021-06-27 21:10:00|64636.7|64550.9|64633.6|64551.5|64650|64555.7|64631.1|64534.7|39
1624828500000|2021-06-27 21:15:00|64633.9|64551.1|64632.7|64553|64663.8|64555.5|64631.2|64534.7|39
1624828800000|2021-06-27 21:20:00|64632.5|64553.2|64631.1|64552.2|64633.7|64584.1|64606.1|64551.4|51
1624829100000|2021-06-27 21:25:00|64594.8|64572.8|64595.9|64573.9|64631.7|64580|64593.8|64549.6|73
1624829400000|2021-06-27 21:30:00|64596|64574|64632.5|64546.6|64641.6|64579.8|64586.2|64539.1|187
1624829700000|2021-06-27 21:35:00|64632.8|64546.4|64631.8|64551.5|64639.2|64577.4|64599.4|64527.3|157
1624830000000|2021-06-27 21:40:00|64630.2|64552|64632.9|64553|64650|64584.6|64594.6|64523.5|137
1624830300000|2021-06-27 21:45:00|64634.9|64552.1|64628.2|64552.2|64641.3|64584.9|64599.2|64523.5|157
1624830600000|2021-06-27 21:50:00|64630|64553.8|64631.7|64556|64638|64583.1|64598.7|64526.2|103
1624830900000|2021-06-27 21:55:00|64624.2|64548.6|64603.7|64583.7|64636.6|64585.1|64598.4|64526.2|107
1624831200000|2021-06-27 22:00:00|64603.5|64583.5|64633.3|64550.3|64642.9|64584.9|64598.2|64537.2|265
1624831500000|2021-06-27 22:05:00|64633.2|64549.3|64627.6|64556.2|64637.7|64560.4|64625.2|64543.6|180
1624831800000|2021-06-27 22:10:00|64628.7|64557.4|64623.6|64546.6|64634.5|64558.9|64620.5|64538.4|164
1624832100000|2021-06-27 22:15:00|64612.6|64566|64627|64554.3|64632|64566|64612.6|64528|151
1624832400000|2021-06-27 22:20:00|64632.8|64551.6|64623.8|64556.4|64634.4|64560.5|64611.4|64549.1|178
1624832700000|2021-06-27 22:25:00|64625.4|64554.9|64610.9|64554.1|64632.2|64575.5|64609.3|64550.7|168
1624833000000|2021-06-27 22:30:00|64609.2|64554.4|64605.7|64556.6|64626.1|64573.6|64589.4|64541.3|310
1624833300000|2021-06-27 22:35:00|64603.5|64556.8|64621.6|64557.1|64628.1|64572.6|64592.6|64534.5|154
1624833600000|2021-06-27 22:40:00|64620.1|64556.9|64618|64557.5|64635.6|64567.1|64599.2|64531|129
1624833900000|2021-06-27 22:45:00|64618.1|64557|64614.6|64546.8|64629.5|64558.4|64602.6|64538.6|122
1624834200000|2021-06-27 22:50:00|64609.3|64546.5|64607.2|64556.5|64624.2|64575.4|64595.4|64535.9|141
1624834500000|2021-06-27 22:55:00|64605.8|64556.6|64614.5|64553.9|64626.6|64556.6|64601.7|64539.4|123
1624834800000|2021-06-27 23:00:00|64611.7|64554.5|64594.9|64574.9|64611.7|64577.2|64581.8|64551.7|480
1624835100000|2021-06-27 23:05:00|64595.2|64575.2|64596.6|64576.6|64598.9|64578.9|64593.2|64573.2|253
1624835400000|2021-06-27 23:10:00|64596.8|64576.8|64595.2|64575.2|64597.7|64577.7|64593.9|64573.9|251
1624835700000|2021-06-27 23:15:00|64595|64575|64596.6|64576.6|64599.3|64579.3|64593.8|64573.8|324
1624836000000|2021-06-27 23:20:00|64596.3|64576.3|64603|64583|64614.3|64584.4|64595|64573.5|237
1624836300000|2021-06-27 23:25:00|64603.2|64583.2|64620.3|64600.3|64628.2|64601.2|64601|64573.5|590
1624836600000|2021-06-27 23:30:00|64620.6|64600.6|64618.5|64598.5|64625.5|64600.8|64612.6|64592.5|239
1624836900000|2021-06-27 23:35:00|64618.2|64598.2|64619.1|64599.1|64619.8|64599.8|64617.8|64597.8|161
1624837200000|2021-06-27 23:40:00|64618.2|64598.2|64617.2|64597.2|64618.9|64598.9|64614.7|64594.7|101
1624837500000|2021-06-27 23:45:00|64617.4|64597.4|64613.5|64593.5|64617.4|64597.4|64613.1|64593.1|141
1624837800000|2021-06-27 23:50:00|64613.3|64593.3|64601.1|64581.1|64614.7|64594.7|64600.7|64580.7|312
1624838100000|2021-06-27 23:55:00|64600.9|64580.9|64599.1|64579.1|64601.4|64581.4|64598.5|64578.5|235
1624838400000|2021-06-28 00:00:00|64599.3|64579.3|64607.8|64587.8|64610.8|64590.8|64599.3|64579.3|436
1624838700000|2021-06-28 00:05:00|64607.9|64587.9|64617.3|64597.3|64621.2|64601.2|64607.9|64587.9|367
1624839000000|2021-06-28 00:10:00|64617.4|64597.4|64616.2|64596.2|64618.4|64598.4|64610.4|64590.4|256
1624839300000|2021-06-28 00:15:00|64616.6|64596.6|64611|64591|64616.7|64596.7|64608.7|64588.7|282
1624839600000|2021-06-28 00:20:00|64610.9|64590.9|64615.2|64595.2|64616|64596|64606.6|64586.6|377
1624839900000|2021-06-28 00:25:00|64615.1|64595.1|64613.1|64593.1|64616.1|64596.1|64609.8|64589.8|512
1624840200000|2021-06-28 00:30:00|64612.8|64592.8|64616.2|64596.2|64621.5|64601.5|64612.5|64592.5|475
1624840500000|2021-06-28 00:35:00|64616.6|64596.6|64614.6|64594.6|64618.4|64598.4|64614.5|64594.5|368
1624840800000|2021-06-28 00:40:00|64614.3|64594.3|64612.7|64592.7|64614.8|64594.8|64606.4|64586.4|469
1624841100000|2021-06-28 00:45:00|64612.8|64592.8|64606.8|64586.8|64613.7|64593.7|64601.9|64584|497
1624841400000|2021-06-28 00:50:00|64606.9|64586.9|64590|64580|64618.5|64604.1|64590|64574.1|585
1624841700000|2021-06-28 00:55:00|64591.4|64581.4|64604.4|64584.4|64613.8|64593.8|64588|64568|686
1624842000000|2021-06-28 01:00:00|64605|64585|64596.7|64576.7|64606.6|64586.6|64585.5|64571.1|649
1624842300000|2021-06-28 01:05:00|64597.1|64577.1|64592.5|64582.5|64598.6|64583.7|64585.4|64569.6|559
1624842600000|2021-06-28 01:10:00|64592.6|64582.6|64590.9|64570.9|64598|64582.9|64587.5|64569.2|430
1624842900000|2021-06-28 01:15:00|64591.4|64571.4|64591.4|64571.4|64593.8|64577.1|64583.5|64567.8|496
1624843200000|2021-06-28 01:20:00|64586.2|64576.2|64610.8|64600.8|64617.6|64603.1|64586.2|64571.6|747
1624843500000|2021-06-28 01:25:00|64611.9|64601.9|64655.8|64635.8|64657.7|64646.1|64611.9|64601.9|828
1624843800000|2021-06-28 01:30:00|64655.6|64635.6|64662.7|64642.7|64668.4|64654.6|64650.3|64633.6|643
1624844100000|2021-06-28 01:35:00|64663.5|64643.5|64655.6|64645.6|64664.9|64649.6|64630|64614.6|788
1624844400000|2021-06-28 01:40:00|64656|64646|64651.9|64641.9|64667.6|64652.7|64650.3|64635.2|708
1624844700000|2021-06-28 01:45:00|64651.8|64641.8|64654.6|64644.6|64659.2|64646.6|64648.6|64634.7|550
1624845000000|2021-06-28 01:50:00|64654.4|64644.4|64638.9|64628.9|64656.3|64646.3|64633.2|64619.3|640
1624845300000|2021-06-28 01:55:00|64639.1|64629.1|64646.8|64636.8|64649.2|64639.2|64639|64624.4|520
1624845600000|2021-06-28 02:00:00|64646.7|64636.7|64683.4|64673.4|64687.9|64675|64646.6|64636.6|668
1624845900000|2021-06-28 02:05:00|64683.3|64673.3|64685.5|64675.5|64694.5|64684.5|64675.2|64661.2|704
1624846200000|2021-06-28 02:10:00|64685.3|64675.3|64690.9|64680.9|64696.1|64682.1|64680.7|64670.7|492
1624846500000|2021-06-28 02:15:00|64691|64681|64679.7|64669.7|64694.7|64684.3|64679.2|64668.6|522
1624846800000|2021-06-28 02:20:00|64679.2|64669.2|64679.1|64669.1|64685.3|64672.6|64673.5|64663.5|454
1624847100000|2021-06-28 02:25:00|64679.3|64669.3|64674.4|64664.4|64683.9|64671|64672.2|64660.3|411
1624847400000|2021-06-28 02:30:00|64674.5|64664.5|64674.7|64664.7|64679.3|64669.3|64673.5|64663.5|500
1624847700000|2021-06-28 02:35:00|64674.8|64664.8|64668.9|64658.9|64675|64665|64668.3|64658.3|490
1624848000000|2021-06-28 02:40:00|64668.8|64658.8|64663.4|64653.4|64669.4|64659.4|64657.3|64647.3|487
1624848300000|2021-06-28 02:45:00|64663.5|64653.5|64656|64646|64667.5|64657.5|64655.6|64645.6|553
1624848600000|2021-06-28 02:50:00|64655.9|64645.9|64657.7|64647.7|64659.1|64649.1|64651.8|64639.1|512
1624848900000|2021-06-28 02:55:00|64657.8|64647.8|64664.4|64654.4|64665|64655|64655.4|64645.4|568
1624849200000|2021-06-28 03:00:00|64664.7|64654.7|64669.9|64659.9|64676|64662.7|64664.4|64654.4|494
1624849500000|2021-06-28 03:05:00|64669.8|64659.8|64669.1|64659.1|64678.5|64668.5|64668.5|64656.3|481
1624849800000|2021-06-28 03:10:00|64669|64659|64677.2|64667.2|64681.6|64668.4|64667.5|64656.3|411
1624850100000|2021-06-28 03:15:00|64677.1|64667.1|64675.2|64665.2|64677.6|64667.6|64673.7|64663.7|318
1624850400000|2021-06-28 03:20:00|64675.1|64665.1|64675.1|64665.1|64677.1|64667.1|64674.3|64664.3|309
1624850700000|2021-06-28 03:25:00|64675.5|64665.5|64684.8|64674.8|64688.4|64678.4|64674.4|64664.4|484
1624851000000|2021-06-28 03:30:00|64684.9|64674.9|64676.5|64666.5|64686.9|64676.9|64676.3|64662.3|415
1624851300000|2021-06-28 03:35:00|64676.3|64666.3|64669.1|64659.1|64677.8|64667.8|64668.7|64656.5|360
1624851600000|2021-06-28 03:40:00|64669|64659|64665.8|64655.8|64669.7|64659.7|64663.7|64653.7|301
1624851900000|2021-06-28 03:45:00|64665.5|64655.5|64663.4|64653.4|64666|64656|64661.9|64651.9|356
1624852200000|2021-06-28 03:50:00|64663.3|64653.3|64656.3|64646.3|64664|64654|64655.9|64645.9|327
1624852500000|2021-06-28 03:55:00|64656.2|64646.2|64663.8|64653.8|64664.8|64654.8|64653.2|64643.2|477
1624852800000|2021-06-28 04:00:00|64664|64654|64666.7|64656.7|64675.7|64660.1|64663.4|64650.7|419
1624853100000|2021-06-28 04:05:00|64666.6|64656.6|64666.8|64656.8|64667.3|64657.3|64666.2|64656.2|192
1624853400000|2021-06-28 04:10:00|64666.7|64656.7|64666.2|64656.2|64673.8|64659.4|64664.5|64652.3|282
1624853700000|2021-06-28 04:15:00|64666|64656|64667.8|64657.8|64668.4|64658.4|64665.7|64655.7|216
1624854000000|2021-06-28 04:20:00|64667.7|64657.7|64667.1|64657.1|64672.3|64658.3|64663.6|64649.9|354
1624854300000|2021-06-28 04:25:00|64667.2|64657.2|64661.6|64651.6|64667.5|64657.5|64660.7|64650.7|336
1624854600000|2021-06-28 04:30:00|64661.5|64651.5|64658.9|64648.9|64665.2|64652.7|64657.7|64644.7|537
1624854900000|2021-06-28 04:35:00|64658.8|64648.8|64661.7|64651.7|64666.2|64654|64657.2|64645.8|326
1624855200000|2021-06-28 04:40:00|64661.8|64651.8|64676.4|64656.4|64676.4|64656.4|64660.7|64650.7|318
1624855500000|2021-06-28 04:45:00|64675|64655|64676.4|64666.4|64676.6|64666.6|64662.4|64650|459
1624855800000|2021-06-28 04:50:00|64676.7|64666.7|64667.1|64657.1|64676.7|64666.7|64665|64651.1|478
1624856100000|2021-06-28 04:55:00|64667.2|64657.2|64668.3|64658.3|64672|64662|64665.1|64655.1|453
1624856400000|2021-06-28 05:00:00|64672.9|64652.9|64665.5|64655.5|64672.9|64660.4|64664.6|64652.9|388
1624856700000|2021-06-28 05:05:00|64665.3|64655.3|64666.2|64656.2|64672.7|64662.7|64662.2|64652.2|458
1624857000000|2021-06-28 05:10:00|64666.3|64656.3|64666.2|64656.2|64669.9|64659.9|64665|64655|416
1624857300000|2021-06-28 05:15:00|64666.4|64656.4|64663|64653|64666.6|64656.6|64660.7|64650.7|462
1624857600000|2021-06-28 05:20:00|64663.1|64653.1|64654.6|64644.6|64663.8|64653.8|64652|64642|316
1624857900000|2021-06-28 05:25:00|64654.7|64644.7|64646.1|64636.1|64655|64645|64644.1|64634.1|414
1624858200000|2021-06-28 05:30:00|64646|64636|64646.7|64636.7|64656.2|64644.8|64640.9|64630.9|643
1624858500000|2021-06-28 05:35:00|64646.9|64636.9|64652.7|64642.7|64654.8|64644.8|64646|64636|635
1624858800000|2021-06-28 05:40:00|64652.8|64642.8|64656.7|64646.7|64659.8|64649.8|64652|64642|490
1624859100000|2021-06-28 05:45:00|64656.6|64646.6|64648.7|64638.7|64656.9|64646.9|64643.2|64633.2|464
1624859400000|2021-06-28 05:50:00|64648.8|64638.8|64648.9|64638.9|64649.3|64639.3|64635|64625|535
1624859700000|2021-06-28 05:55:00|64649|64639|64660.7|64650.7|64669.1|64659.1|64647.7|64637.7|640
1624860000000|2021-06-28 06:00:00|64660.6|64650.6|64672.7|64662.7|64685.7|64670.2|64659.2|64649.2|641
1624860300000|2021-06-28 06:05:00|64672.9|64662.9|64666.8|64656.8|64673.3|64663.3|64662.3|64652.3|599
1624860600000|2021-06-28 06:10:00|64667|64657|64659.3|64649.3|64667.9|64657.9|64652.1|64642.1|553
1624860900000|2021-06-28 06:15:00|64659.2|64649.2|64654|64644|64664.1|64654.1|64653.1|64643.1|483
1624861200000|2021-06-28 06:20:00|64654.1|64644.1|64640.6|64630.6|64655.8|64645.8|64639.8|64629|484
1624861500000|2021-06-28 06:25:00|64640.5|64630.5|64620.7|64610.7|64648.7|64638.7|64616.4|64606.4|654
1624861800000|2021-06-28 06:30:00|64620.9|64610.9|64619.7|64609.7|64621.7|64611.7|64611.4|64601.4|635
1624862100000|2021-06-28 06:35:00|64619.8|64609.8|64621.9|64611.9|64623.9|64613.9|64614.1|64604.1|608
1624862400000|2021-06-28 06:40:00|64622|64612|64614.6|64604.6|64622|64612|64611.2|64601.2|550
1624862700000|2021-06-28 06:45:00|64614.2|64604.2|64627.4|64617.4|64628.9|64618.9|64612.8|64602.8|591
1624863000000|2021-06-28 06:50:00|64627.6|64617.6|64610|64600|64627.7|64617.7|64608.5|64598.5|621
1624863300000|2021-06-28 06:55:00|64610.2|64600.2|64609.5|64599.5|64613.5|64603.5|64589.2|64579.2|755
1624863600000|2021-06-28 07:00:00|64609.4|64599.4|64603.4|64593.4|64618.9|64608.9|64597.9|64587.9|785
1624863900000|2021-06-28 07:05:00|64603.6|64593.6|64583.2|64573.2|64607.3|64597.3|64583.2|64573.2|683
1624864200000|2021-06-28 07:10:00|64583.4|64573.4|64594.3|64584.3|64598.7|64588.7|64583.3|64573.3|695
1624864500000|2021-06-28 07:15:00|64594.5|64584.5|64606.6|64596.6|64606.8|64596.8|64590.9|64580.9|617
1624864800000|2021-06-28 07:20:00|64606.7|64596.7|64603.2|64593.2|64606.9|64596.9|64595.3|64585.3|643
1624865100000|2021-06-28 07:25:00|64603.1|64593.1|64621.5|64611.5|64621.8|64611.8|64596.5|64586.5|639
1624865400000|2021-06-28 07:30:00|64621.8|64611.8|64614.5|64604.5|64623.2|64613.2|64609.7|64599.7|633
1624865700000|2021-06-28 07:35:00|64614.2|64604.2|64611.9|64601.9|64614.6|64604.6|64604.2|64594.2|592
1624866000000|2021-06-28 07:40:00|64611.8|64601.8|64611.8|64601.8|64615.6|64605.6|64611|64601|500
1624866300000|2021-06-28 07:45:00|64612.2|64602.2|64608.7|64598.7|64612.3|64602.3|64601.6|64591.6|550
1624866600000|2021-06-28 07:50:00|64608.8|64598.8|64608.1|64598.1|64610.3|64600.3|64595.9|64585.9|718
1624866900000|2021-06-28 07:55:00|64608.3|64598.3|64616.2|64606.2|64624.2|64614.2|64599.9|64589.9|617
1624867200000|2021-06-28 08:00:00|64615.9|64605.9|64627.9|64617.9|64633.6|64623.6|64615.9|64605.9|532
1624867500000|2021-06-28 08:05:00|64627.8|64617.8|64638|64628|64640.4|64630.4|64624.6|64614.6|598
1624867800000|2021-06-28 08:10:00|64638.3|64628.3|64635.2|64625.2|64644.1|64634.1|64634.1|64624.1|588
1624868100000|2021-06-28 08:15:00|64635.5|64625.5|64642.6|64632.6|64644.6|64634.6|64632|64622|546
1624868400000|2021-06-28 08:20:00|64642.7|64632.7|64630.6|64620.6|64644.9|64634.9|64629.3|64619.3|709
1624868700000|2021-06-28 08:25:00|64630.4|64620.4|64622.3|64612.3|64633.4|64623.4|64621.8|64611.8|533
1624869000000|2021-06-28 08:30:00|64622.4|64612.4|64613.3|64603.3|64625.4|64615.4|64612.7|64602.7|563
1624869300000|2021-06-28 08:35:00|64613.6|64603.6|64616|64606|64616.5|64606.5|64604.5|64594.5|604
1624869600000|2021-06-28 08:40:00|64615.9|64605.9|64621.8|64611.8|64622.5|64612.5|64613.2|64603.2|582
1624869900000|2021-06-28 08:45:00|64621.9|64611.9|64610.7|64600.7|64622.4|64612.4|64610|64600|524
1624870200000|2021-06-28 08:50:00|64610.6|64600.6|64610.8|64600.8|64615.1|64605.1|64608.3|64598.3|464
1624870500000|2021-06-28 08:55:00|64610.9|64600.9|64612.3|64602.3|64617|64603.2|64609.8|64596.3|508
1624870800000|2021-06-28 09:00:00|64612.4|64602.4|64614.7|64604.7|64616|64606|64608.2|64598.2|536
1624871100000|2021-06-28 09:05:00|64614.8|64604.8|64610.7|64600.7|64618.6|64608.6|64609.5|64599.5|582
1624871400000|2021-06-28 09:10:00|64610.3|64600.3|64614.9|64604.9|64621|64611|64610.3|64600.3|591
1624871700000|2021-06-28 09:15:00|64614.7|64604.7|64612.3|64602.3|64616.9|64606.9|64612.3|64602.3|532
1624872000000|2021-06-28 09:20:00|64612.4|64602.4|64612.5|64602.5|64615.1|64605.1|64608.3|64598.3|395
1624872300000|2021-06-28 09:25:00|64612.8|64602.8|64612.8|64602.8|64617.2|64607.2|64609.4|64599.4|454
1624872600000|2021-06-28 09:30:00|64612.5|64602.5|64614.7|64604.7|64621.9|64607.2|64609.9|64599.9|524
1624872900000|2021-06-28 09:35:00|64614.6|64604.6|64614.2|64604.2|64618.6|64608.6|64612.8|64602.8|421
1624873200000|2021-06-28 09:40:00|64614.3|64604.3|64614.1|64604.1|64614.3|64604.3|64608.4|64598.4|559
1624873500000|2021-06-28 09:45:00|64614|64604|64620.9|64610.9|64621.3|64611.3|64614|64604|535
1624873800000|2021-06-28 09:50:00|64621|64611|64626.6|64616.6|64628.7|64618.7|64620.5|64610.5|429
1624874100000|2021-06-28 09:55:00|64626.8|64616.8|64626.3|64616.3|64632.2|64622.2|64623.4|64613.4|462
1624874400000|2021-06-28 10:00:00|64626.1|64616.1|64614.7|64604.7|64626.1|64616.1|64611.5|64601.5|520
1624874700000|2021-06-28 10:05:00|64615.1|64605.1|64616.8|64606.8|64618|64608|64612.5|64602.5|429
1624875000000|2021-06-28 10:10:00|64616.6|64606.6|64619|64609|64620.6|64610.6|64614.6|64604.6|352
1624875300000|2021-06-28 10:15:00|64618.9|64608.9|64619.3|64609.3|64622.1|64612.1|64618.6|64608.6|360
1624875600000|2021-06-28 10:20:00|64619.4|64609.4|64621.7|64611.7|64622|64612|64616.2|64606.2|366
1624875900000|2021-06-28 10:25:00|64621.6|64611.6|64628.1|64618.1|64630.4|64620.4|64620.5|64610.5|452
1624876200000|2021-06-28 10:30:00|64627.8|64617.8|64621.5|64611.5|64629.4|64619.4|64620.6|64610.6|384
1624876500000|2021-06-28 10:35:00|64621.4|64611.4|64633.1|64623.1|64633.2|64623.2|64621.2|64611.2|450
1624876800000|2021-06-28 10:40:00|64633|64623|64638|64628|64638.3|64628.3|64632.6|64622.6|398
1624877100000|2021-06-28 10:45:00|64638.1|64628.1|64628.5|64618.5|64638.1|64628.1|64628.5|64618.5|424
1624877400000|2021-06-28 10:50:00|64628.1|64618.1|64636.2|64626.2|64638.8|64628.8|64628.1|64618.1|393
1624877700000|2021-06-28 10:55:00|64636.1|64626.1|64635.4|64625.4|64638.9|64628.9|64632|64622|481
1624878000000|2021-06-28 11:00:00|64635.2|64625.2|64635.9|64625.9|64637|64627|64632.6|64622.6|376
1624878300000|2021-06-28 11:05:00|64636|64626|64636.2|64626.2|64637.9|64627.9|64633.8|64623.8|384
1624878600000|2021-06-28 11:10:00|64636.1|64626.1|64637.4|64627.4|64637.4|64627.4|64634.7|64624.7|417
1624878900000|2021-06-28 11:15:00|64637.8|64627.8|64636.8|64626.8|64638.7|64628.7|64632|64622|361
1624879200000|2021-06-28 11:20:00|64636.7|64626.7|64640.9|64630.9|64642.5|64632.5|64636.4|64626.4|351
1624879500000|2021-06-28 11:25:00|64641|64631|64641.6|64631.6|64647.3|64637.3|64639.3|64629.3|417
1624879800000|2021-06-28 11:30:00|64641.4|64631.4|64647.6|64637.6|64652.2|64642.2|64640.6|64630.6|549
1624880100000|2021-06-28 11:35:00|64647.5|64637.5|64664.6|64654.6|64665.7|64655.7|64647.4|64637.4|630
1624880400000|2021-06-28 11:40:00|64664.8|64654.8|64668.2|64658.2|64670.3|64660.3|64662.2|64652.2|606
1624880700000|2021-06-28 11:45:00|64668.1|64658.1|64672.1|64662.1|64672.7|64662.7|64665.5|64655.5|480
1624881000000|2021-06-28 11:50:00|64672|64662|64671.5|64661.5|64672.4|64662.4|64668.4|64658.4|443
1624881300000|2021-06-28 11:55:00|64671.4|64661.4|64668.7|64658.7|64674.8|64664.8|64668.4|64658.4|445
1624881600000|2021-06-28 12:00:00|64668.8|64658.8|64687.1|64677.1|64687.2|64677.2|64664.5|64654.5|683
1624881900000|2021-06-28 12:05:00|64687.3|64677.3|64686.9|64676.9|64687.8|64677.8|64680|64670|591
1624882200000|2021-06-28 12:10:00|64686.8|64676.8|64681.5|64671.5|64689.2|64679.2|64681.5|64671.5|559
1624882500000|2021-06-28 12:15:00|64681.6|64671.6|64683.6|64673.6|64684.5|64674.5|64679.2|64669.2|709
1624882800000|2021-06-28 12:20:00|64683.5|64673.5|64675.4|64665.4|64683.6|64673.6|64673.1|64663.1|696
1624883100000|2021-06-28 12:25:00|64675.1|64665.1|64683.1|64673.1|64684.4|64674.4|64675|64665|632
1624883400000|2021-06-28 12:30:00|64683.2|64673.2|64678.6|64668.6|64683.2|64673.2|64670.3|64660.3|635
1624883700000|2021-06-28 12:35:00|64678.7|64668.7|64676|64666|64682.6|64672.6|64675.4|64665.4|523
1624884000000|2021-06-28 12:40:00|64676.3|64666.3|64680.3|64670.3|64681.6|64671.6|64673|64663|525
1624884300000|2021-06-28 12:45:00|64680.1|64670.1|64667.2|64657.2|64680.1|64670.1|64666.4|64656.4|485
1624884600000|2021-06-28 12:50:00|64667.3|64657.3|64667.9|64657.9|64670.3|64660.3|64666|64656|522
1624884900000|2021-06-28 12:55:00|64667.8|64657.8|64669.6|64659.6|64675.9|64665.9|64659.6|64649.6|568
1624885200000|2021-06-28 13:00:00|64669.5|64659.5|64664.5|64654.5|64675.3|64665.3|64663.3|64653.3|668
1624885500000|2021-06-28 13:05:00|64664.3|64654.3|64658.1|64648.1|64665.7|64654.5|64650.3|64635.6|657
1624885800000|2021-06-28 13:10:00|64658.2|64648.2|64654.7|64644.7|64664|64654|64652.8|64642.8|541
1624886100000|2021-06-28 13:15:00|64654.6|64644.6|64658|64648|64659.6|64649.6|64653.7|64643.7|568
1624886400000|2021-06-28 13:20:00|64657.8|64647.8|64647.7|64637.7|64657.9|64647.9|64643.8|64633.8|639
1624886700000|2021-06-28 13:25:00|64648|64638|64647.4|64637.4|64649.7|64638.4|64641.5|64629.5|513
1624887000000|2021-06-28 13:30:00|64647.8|64637.8|64640.7|64630.7|64648.3|64638.3|64640.2|64630.2|586
1624887300000|2021-06-28 13:35:00|64640.8|64630.8|64650.8|64640.8|64652.5|64642.5|64640.7|64630.7|528
1624887600000|2021-06-28 13:40:00|64650.6|64640.6|64652.1|64642.1|64660.6|64650.6|64648.3|64638.3|621
1624887900000|2021-06-28 13:45:00|64652.2|64642.2|64652.2|64642.2|64655.4|64645.4|64645.6|64635.6|577
1624888200000|2021-06-28 13:50:00|64652|64642|64650.9|64640.9|64657.4|64647.4|64650.2|64640.2|658
1624888500000|2021-06-28 13:55:00|64650.8|64640.8|64640.7|64630.7|64653.8|64640.8|64640.4|64630.4|660
1624888800000|2021-06-28 14:00:00|64640.5|64630.5|64637.3|64627.3|64642.6|64632.6|64636.3|64626.3|746
1624889100000|2021-06-28 14:05:00|64636.7|64626.7|64634.4|64624.4|64639.5|64629.5|64633.8|64623.8|818
1624889400000|2021-06-28 14:10:00|64634.5|64624.5|64642.4|64632.4|64642.9|64632.9|64633.6|64623.6|643
1624889700000|2021-06-28 14:15:00|64642.1|64632.1|64631|64621|64642.4|64632.4|64629.6|64619.6|560
1624890000000|2021-06-28 14:20:00|64631.1|64621.1|64635|64625|64639.7|64626|64627.4|64617.4|564
1624890300000|2021-06-28 14:25:00|64635.1|64625.1|64633.5|64623.5|64637.1|64627.1|64627.9|64613.6|605
1624890600000|2021-06-28 14:30:00|64633.7|64623.7|64629.5|64619.5|64637.6|64627.6|64624.2|64611.9|671
1624890900000|2021-06-28 14:35:00|64629.9|64619.9|64626.5|64616.5|64631.3|64621.3|64623.9|64613.9|681
1624891200000|2021-06-28 14:40:00|64626.4|64616.4|64626.9|64616.9|64628.5|64618.5|64624|64614|541
1624891500000|2021-06-28 14:45:00|64627|64617|64616|64606|64627|64617|64612|64601.5|686
1624891800000|2021-06-28 14:50:00|64616.1|64606.1|64608.1|64598.1|64621.7|64607.2|64606.3|64592.5|638
1624892100000|2021-06-28 14:55:00|64607.8|64597.8|64612.7|64602.7|64618.3|64608.3|64607.8|64597.8|733
1624892400000|2021-06-28 15:00:00|64612.3|64602.3|64600.8|64590.8|64615.1|64605.1|64600.2|64590.2|700
1624892700000|2021-06-28 15:05:00|64600.7|64590.7|64599.3|64589.3|64601.8|64591.8|64593|64583|619
1624893000000|2021-06-28 15:10:00|64599.1|64589.1|64609.6|64599.6|64610.4|64600.4|64596.4|64582.7|604
1624893300000|2021-06-28 15:15:00|64609.5|64599.5|64607.5|64597.5|64610.8|64600.8|64599.4|64589.4|596
1624893600000|2021-06-28 15:20:00|64607.6|64597.6|64612.3|64602.3|64612.7|64602.7|64600.7|64586.6|628
1624893900000|2021-06-28 15:25:00|64612.4|64602.4|64607.8|64597.8|64618.6|64604.3|64606.6|64594.1|580
1624894200000|2021-06-28 15:30:00|64607.7|64597.7|64607.4|64597.4|64609|64599|64605.8|64595.8|587
1624894500000|2021-06-28 15:35:00|64606.1|64596.1|64597.2|64587.2|64607|64597|64596.8|64586.8|569
1624894800000|2021-06-28 15:40:00|64597.3|64587.3|64596.8|64586.8|64598.8|64588.8|64595.4|64585.4|440
1624895100000|2021-06-28 15:45:00|64596.7|64586.7|64593.8|64583.8|64598.7|64588.7|64593.8|64583.8|431
1624895400000|2021-06-28 15:50:00|64593.4|64583.4|64588.5|64578.5|64593.4|64583.4|64585.8|64575.8|525
1624895700000|2021-06-28 15:55:00|64588.6|64578.6|64584.3|64574.3|64588.6|64578.6|64581.4|64571.4|497
1624896000000|2021-06-28 16:00:00|64584.2|64574.2|64581.7|64571.7|64587.3|64577.3|64581.5|64571.5|499
1624896300000|2021-06-28 16:05:00|64581.9|64571.9|64588.1|64578.1|64591.5|64581.5|64581.1|64571.1|508
1624896600000|2021-06-28 16:10:00|64588.2|64578.2|64592.6|64582.6|64593.8|64583.8|64588|64578|437
1624896900000|2021-06-28 16:15:00|64592.8|64582.8|64591.6|64581.6|64593.9|64583.9|64591.4|64581.4|350
1624897200000|2021-06-28 16:20:00|64591.3|64581.3|64589.9|64579.9|64592.9|64582.9|64587.7|64577.7|348
1624897500000|2021-06-28 16:25:00|64589.8|64579.8|64585.1|64575.1|64590|64580|64581.8|64571.8|440
1624897800000|2021-06-28 16:30:00|64585|64575|64589.4|64579.4|64593.2|64583.2|64584|64574|519
1624898100000|2021-06-28 16:35:00|64589.3|64579.3|64598.6|64588.6|64599.2|64589.2|64586|64576|377
1624898400000|2021-06-28 16:40:00|64598.4|64588.4|64606.2|64596.2|64610.1|64600.1|64597.9|64587.9|391
1624898700000|2021-06-28 16:45:00|64606.3|64596.3|64598.9|64588.9|64608.3|64598.3|64597.8|64587.8|468
1624899000000|2021-06-28 16:50:00|64599.3|64589.3|64601.2|64591.2|64601.2|64591.2|64593.8|64583.8|473
1624899300000|2021-06-28 16:55:00|64602|64592|64602.3|64592.3|64602.7|64592.7|64592.4|64582.4|529
1624899600000|2021-06-28 17:00:00|64602.2|64592.2|64608.8|64598.8|64609.4|64599.4|64601.5|64591.5|497
1624899900000|2021-06-28 17:05:00|64609|64599|64606.7|64596.7|64609|64599|64602.3|64592.3|465
1624900200000|2021-06-28 17:10:00|64606.5|64596.5|64612.3|64602.3|64614.7|64604.7|64605.6|64595.6|525
1624900500000|2021-06-28 17:15:00|64611.1|64601.1|64609.3|64599.3|64615.4|64605.4|64609|64599|441
1624900800000|2021-06-28 17:20:00|64609.2|64599.2|64605.1|64595.1|64609.4|64599.4|64604.6|64594.6|430
1624901100000|2021-06-28 17:25:00|64605.2|64595.2|64613.1|64603.1|64615.3|64605.3|64604.7|64594.7|468
1624901400000|2021-06-28 17:30:00|64613.5|64603.5|64609.4|64599.4|64613.9|64603.9|64607.9|64597.9|454
1624901700000|2021-06-28 17:35:00|64609.6|64599.6|64610.1|64600.1|64612.2|64602.2|64605|64595|431
1624902000000|2021-06-28 17:40:00|64610|64600|64601.3|64591.3|64612.9|64602.9|64600.7|64590.7|395
1624902300000|2021-06-28 17:45:00|64601.1|64591.1|64609.8|64599.8|64610.7|64600.7|64599.8|64589.8|490
1624902600000|2021-06-28 17:50:00|64609.9|64599.9|64615.4|64605.4|64615.4|64605.4|64607.6|64597.6|344
1624902900000|2021-06-28 17:55:00|64616.3|64606.3|64628|64618|64633.7|64619.2|64611.7|64601.7|402
1624903200000|2021-06-28 18:00:00|64628.2|64618.2|64629.5|64619.5|64631.9|64621.9|64628.2|64618.2|369
1624903500000|2021-06-28 18:05:00|64629.6|64619.6|64624.3|64614.3|64629.6|64619.6|64622.3|64612.3|279
1624903800000|2021-06-28 18:10:00|64624.1|64614.1|64622.5|64612.5|64624.8|64614.8|64622.1|64612.1|284
1624904100000|2021-06-28 18:15:00|64622.4|64612.4|64617|64607|64622.8|64612.8|64614.9|64604.9|319
1624904400000|2021-06-28 18:20:00|64617.2|64607.2|64614.5|64604.5|64618.3|64608.3|64613.8|64603.8|388
1624904700000|2021-06-28 18:25:00|64614.4|64604.4|64615.3|64605.3|64616.4|64606.4|64614.4|64604.4|319
1624905000000|2021-06-28 18:30:00|64615.5|64605.5|64615.3|64605.3|64615.8|64605.8|64612.2|64602.2|354
1624905300000|2021-06-28 18:35:00|64615.7|64605.7|64622|64612|64623.7|64613.7|64607.1|64597.1|444
1624905600000|2021-06-28 18:40:00|64621.9|64611.9|64615|64605|64622|64612|64612.2|64602.2|296
1624905900000|2021-06-28 18:45:00|64615.6|64605.6|64615.4|64605.4|64616.4|64606.4|64615.3|64605.3|208
1624906200000|2021-06-28 18:50:00|64615.5|64605.5|64615.5|64605.5|64615.8|64605.8|64612.9|64602.9|319
1624906500000|2021-06-28 18:55:00|64615.6|64605.6|64617.7|64607.7|64621.4|64611.4|64611.5|64601.5|338
1624906800000|2021-06-28 19:00:00|64617.6|64607.6|64616.9|64606.9|64621.8|64607.9|64614.6|64601.6|329
1624907100000|2021-06-28 19:05:00|64616.8|64606.8|64617.1|64607.1|64617.9|64607.9|64616.3|64606.3|176
1624907400000|2021-06-28 19:10:00|64617.2|64607.2|64616.6|64606.6|64622.1|64611.5|64616.4|64602|348
1624907700000|2021-06-28 19:15:00|64616.4|64606.4|64616.1|64606.1|64616.8|64606.8|64614|64604|238
1624908000000|2021-06-28 19:20:00|64615.8|64605.8|64615.2|64605.2|64618.7|64606.1|64613.4|64598.6|184
1624908300000|2021-06-28 19:25:00|64614.3|64604.3|64614|64604|64615.1|64605.1|64612.3|64602.3|194
1624908600000|2021-06-28 19:30:00|64614.1|64604.1|64613.6|64603.6|64614.3|64604.3|64613.6|64603.6|107
1624908900000|2021-06-28 19:35:00|64613.7|64603.7|64614|64604|64619.1|64606|64613.6|64598.6|168
1624909200000|2021-06-28 19:40:00|64613.9|64603.9|64616.9|64606.9|64617.2|64607.2|64613.8|64603.8|184
1624909500000|2021-06-28 19:45:00|64616.8|64606.8|64617.2|64607.2|64620.6|64610.6|64616.2|64606.2|172
1624909800000|2021-06-28 19:50:00|64617.1|64607.1|64616.6|64606.6|64617.3|64607.3|64615.9|64605.9|131
1624910100000|2021-06-28 19:55:00|64616.7|64606.7|64615.9|64605.9|64621.5|64609.4|64614.8|64601.3|209
1624910400000|2021-06-28 20:00:00|64616|64606|64615.2|64605.2|64620.9|64606.1|64614.7|64598.9|115
1624910700000|2021-06-28 20:05:00|64615.4|64605.4|64615.7|64605.7|64621.7|64606.8|64614.8|64599.4|123
1624911000000|2021-06-28 20:10:00|64615.6|64605.6|64615.7|64605.7|64620.8|64605.9|64615.1|64600.5|111
1624911300000|2021-06-28 20:15:00|64615.8|64605.8|64611.9|64601.9|64620.7|64605.8|64609.7|64594.3|171
1624911600000|2021-06-28 20:20:00|64612|64602|64610.2|64600.2|64619|64604.1|64609.8|64594.3|126
1624911900000|2021-06-28 20:25:00|64610.1|64600.1|64610.8|64600.8|64615.6|64600.8|64609.8|64595.1|124
1624912200000|2021-06-28 20:30:00|64610.6|64600.6|64615.1|64595.1|64616.2|64601.4|64609.6|64594.6|158
1624912500000|2021-06-28 20:35:00|64615|64595|64612.6|64592.6|64615.4|64600.3|64608.2|64588.2|131
1624912800000|2021-06-28 20:40:00|64612.7|64592.7|64614.9|64594.9|64616.1|64601|64609.6|64592.3|210
1624913100000|2021-06-28 20:45:00|64614.3|64594.3|64612.6|64592.6|64614.4|64599.2|64608|64591|264
1624913400000|2021-06-28 20:50:00|64603.4|64583.4|64616.1|64596.1|64617.4|64601.1|64603.4|64583.4|164
1624913700000|2021-06-28 20:55:00|64616.2|64596.2|64623.6|64603.6|64623.7|64603.7|64612.3|64592.3|142
1624914000000|2021-06-28 21:00:00|64620.9|64600.9|64633.5|64594.9|64634|64601.9|64618.6|64584.2|56
1624914300000|2021-06-28 21:05:00|64629.2|64599.1|64632.6|64594.3|64638.8|64604.1|64624.1|64588.3|84
1624914600000|2021-06-28 21:10:00|64632.7|64595|64639.3|64590.7|64643.7|64598.9|64628.8|64584.5|113
1624914900000|2021-06-28 21:15:00|64637|64591.7|64630.1|64595|64640.7|64598.1|64630.1|64588|105
1624915200000|2021-06-28 21:20:00|64624.1|64604.1|64638|64590.1|64644.2|64604.1|64624|64585.7|75
1624915500000|2021-06-28 21:25:00|64638.2|64592.2|64630.1|64595|64644|64596.9|64630.1|64585.1|82
1624915800000|2021-06-28 21:30:00|64631.6|64596.3|64636|64591.3|64639|64598.4|64629.2|64588.7|139
1624916100000|2021-06-28 21:35:00|64636.5|64591|64629.2|64594.9|64641.3|64603.7|64623.7|64586.2|89
1624916400000|2021-06-28 21:40:00|64633|64595.8|64632.5|64592|64639.1|64597.5|64629.2|64586.2|83
1624916700000|2021-06-28 21:45:00|64633.3|64593.3|64614.2|64594.2|64635|64595.7|64612.2|64592.2|160
1624917000000|2021-06-28 21:50:00|64613.8|64593.8|64614.3|64594.3|64614.9|64594.9|64612.3|64592.3|105
1624917300000|2021-06-28 21:55:00|64614.2|64594.2|64612.3|64592.3|64614.8|64594.8|64611.3|64591.3|91
1624917600000|2021-06-28 22:00:00|64613.7|64593.7|64614.3|64594.3|64614.5|64594.5|64612.3|64592.3|212
1624917900000|2021-06-28 22:05:00|64614.2|64594.2|64617.8|64582.2|64624.7|64597.2|64608.9|64576|466
1624918200000|2021-06-28 22:10:00|64617.4|64582.5|64623.8|64603.8|64628.1|64605.1|64616.1|64579.4|510
1624918500000|2021-06-28 22:15:00|64623.9|64603.9|64623.5|64603.5|64629.9|64604.8|64621.8|64591.8|391
1624918800000|2021-06-28 22:20:00|64623.8|64603.8|64623.5|64603.5|64627.1|64607.1|64620.1|64600.1|691
1624919100000|2021-06-28 22:25:00|64624.1|64604.1|64623.2|64603.2|64627|64607|64620.6|64600.6|696
1624919400000|2021-06-28 22:30:00|64623.4|64603.4|64624|64604|64625|64605|64621.3|64601.3|688
1624919700000|2021-06-28 22:35:00|64623.8|64603.8|64625.3|64605.3|64628.1|64608.1|64622.2|64602.2|279
1624920000000|2021-06-28 22:40:00|64625.4|64605.4|64624.9|64604.9|64626.3|64606.3|64623|64603|463
1624920300000|2021-06-28 22:45:00|64624.8|64604.8|64624.6|64604.6|64628.1|64608.1|64623|64603|297
1624920600000|2021-06-28 22:50:00|64624.8|64604.8|64623.9|64603.9|64629.6|64605.7|64622.4|64599.1|513
1624920900000|2021-06-28 22:55:00|64624|64604|64624.5|64604.5|64625.5|64605.5|64623.2|64603.2|666
1624921200000|2021-06-28 23:00:00|64624.4|64604.4|64629.8|64609.8|64631.5|64611.5|64624.2|64604.2|145
1624921500000|2021-06-28 23:05:00|64629.5|64609.5|64629.7|64609.7|64631.1|64611.1|64628.9|64608.9|122
1624921800000|2021-06-28 23:10:00|64630.6|64610.6|64630|64610|64631|64611|64629|64609|88
1624922100000|2021-06-28 23:15:00|64629.7|64609.7|64628.9|64608.9|64630.5|64610.5|64628.2|64608.2|101
1624922400000|2021-06-28 23:20:00|64629.3|64609.3|64629.3|64609.3|64630.3|64610.3|64628.8|64608.8|180
1624922700000|2021-06-28 23:25:00|64629.1|64609.1|64629.5|64609.5|64630.4|64610.4|64629|64609|124
1624923000000|2021-06-28 23:30:00|64629.8|64609.8|64628.6|64608.6|64630.2|64610.2|64628.4|64608.4|137
1624923300000|2021-06-28 23:35:00|64628.8|64608.8|64625.7|64605.7|64629.2|64609.2|64624.8|64604.8|149
1624923600000|2021-06-28 23:40:00|64625.8|64605.8|64624.4|64604.4|64626.5|64606.5|64624.2|64604.2|118
1624923900000|2021-06-28 23:45:00|64625.1|64605.1|64626.2|64606.2|64627.3|64607.3|64623.8|64603.8|189
1624924200000|2021-06-28 23:50:00|64626.3|64606.3|64622.4|64602.4|64626.4|64606.4|64621|64601|236
1624924500000|2021-06-28 23:55:00|64622.6|64602.6|64622.4|64602.4|64624|64604|64620.8|64600.8|172
1624924800000|2021-06-29 00:00:00|64622.8|64602.8|64614|64594|64623.7|64603.7|64610.2|64590.2|593
1624925100000|2021-06-29 00:05:00|64614.2|64594.2|64622.2|64602.2|64626.6|64606.6|64613.9|64593.9|588
1624925400000|2021-06-29 00:10:00|64622|64602|64619.9|64599.9|64625.2|64605.2|64619.8|64599.8|373
1624925700000|2021-06-29 00:15:00|64620|64600|64631.1|64611.1|64633.8|64616.7|64619.9|64599.9|495
1624926000000|2021-06-29 00:20:00|64631|64611|64638.8|64618.8|64638.9|64618.9|64626.6|64610.3|470
1624926300000|2021-06-29 00:25:00|64638.5|64618.5|64637.4|64617.4|64645.4|64625.4|64632.1|64616.7|426
1624926600000|2021-06-29 00:30:00|64637.3|64617.3|64631.1|64621.1|64641.2|64621.2|64630.6|64614.7|345
1624926900000|2021-06-29 00:35:00|64631|64621|64641.2|64631.2|64646.8|64631.4|64630.9|64616.2|337
1624927200000|2021-06-29 00:40:00|64646.6|64626.6|64630.9|64620.9|64646.7|64631.3|64628.3|64612.8|314
1624927500000|2021-06-29 00:45:00|64630.8|64620.8|64644.7|64624.7|64645|64628.4|64630|64614.8|460
1624927800000|2021-06-29 00:50:00|64644.1|64624.1|64653.3|64633.3|64661.9|64646.4|64628.9|64613.5|582
1624928100000|2021-06-29 00:55:00|64653.9|64633.9|64649.2|64629.2|64657.2|64638.9|64638.9|64620.3|556
1624928400000|2021-06-29 01:00:00|64649.1|64629.1|64660.6|64650.6|64667.6|64651.5|64648.3|64628.5|827
1624928700000|2021-06-29 01:05:00|64660.7|64650.7|64649.8|64629.8|64664.3|64650.7|64645|64627|496
1624929000000|2021-06-29 01:10:00|64650.2|64630.2|64656.8|64636.8|64657.9|64641.8|64647.5|64629.7|506
1624929300000|2021-06-29 01:15:00|64657.7|64637.7|64642.5|64622.5|64657.7|64637.7|64635.6|64615.6|659
1624929600000|2021-06-29 01:20:00|64642.2|64622.2|64635.8|64625.8|64648.8|64633.5|64633.5|64618.4|509
1624929900000|2021-06-29 01:25:00|64636|64626|64630.1|64620.1|64642.4|64629|64626.1|64616.1|540
1624930200000|2021-06-29 01:30:00|64630.2|64620.2|64655|64635|64655|64639.4|64626.7|64616.7|703
1624930500000|2021-06-29 01:35:00|64654.9|64634.9|64649.8|64639.8|64658.6|64642.8|64639.2|64629.2|596
1624930800000|2021-06-29 01:40:00|64649.7|64639.7|64648.9|64638.9|64663.1|64651|64643.5|64633.5|665
1624931100000|2021-06-29 01:45:00|64648.8|64638.8|64638.6|64628.6|64649.3|64638.9|64632.8|64618.4|623
1624931400000|2021-06-29 01:50:00|64638.2|64628.2|64666.3|64656.3|64672|64656.7|64634.7|64624.7|682
1624931700000|2021-06-29 01:55:00|64666.2|64656.2|64664.1|64654.1|64671.7|64659.6|64661|64648.2|560
1624932000000|2021-06-29 02:00:00|64664.2|64654.2|64665.7|64655.7|64668.9|64658.9|64654.7|64644.7|532
1624932300000|2021-06-29 02:05:00|64665.9|64655.9|64654|64644|64666.9|64656.9|64653.5|64643.5|469
1624932600000|2021-06-29 02:10:00|64653.7|64643.7|64672.2|64652.2|64672.2|64658.2|64653.7|64643.7|597
1624932900000|2021-06-29 02:15:00|64672|64652|64658.1|64648.1|64672|64659.6|64657.7|64647.7|452
1624933200000|2021-06-29 02:20:00|64658|64648|64648|64638|64660.1|64648.2|64645.3|64635.3|487
1624933500000|2021-06-29 02:25:00|64648.1|64638.1|64641.1|64631.1|64650.8|64640.8|64640.7|64630.7|426
1624933800000|2021-06-29 02:30:00|64640.9|64630.9|64644.5|64634.5|64650|64640|64637.1|64627.1|516
1624934100000|2021-06-29 02:35:00|64644.3|64634.3|64651.4|64641.4|64658.1|64648.1|64644.2|64634.2|514
1624934400000|2021-06-29 02:40:00|64651.8|64641.8|64647.2|64637.2|64653.6|64643.6|64645.5|64635.5|422
1624934700000|2021-06-29 02:45:00|64647.7|64637.7|64645.5|64635.5|64650.8|64640.8|64644.9|64634.9|428
1624935000000|2021-06-29 02:50:00|64645.4|64635.4|64649|64639|64653.2|64643.2|64643|64632.9|502
1624935300000|2021-06-29 02:55:00|64648.9|64638.9|64648.3|64638.3|64650.1|64640.1|64645.1|64635.1|389
1624935600000|2021-06-29 03:00:00|64648.4|64638.4|64650.4|64640.4|64654.9|64644.9|64648.3|64638.3|422
1624935900000|2021-06-29 03:05:00|64650.2|64640.2|64650.3|64640.3|64650.7|64640.7|64644.2|64634.2|413
1624936200000|2021-06-29 03:10:00|64650.6|64640.6|64647.7|64637.7|64653.3|64643.3|64645.5|64635.5|459
1624936500000|2021-06-29 03:15:00|64647.8|64637.8|64642.6|64632.6|64651|64641|64639.4|64629.4|536
1624936800000|2021-06-29 03:20:00|64642.5|64632.5|64641.5|64631.5|64648.9|64638.9|64639.3|64629.3|474
1624937100000|2021-06-29 03:25:00|64641.7|64631.7|64640.2|64630.2|64643|64633|64638.5|64628.5|470
1624937400000|2021-06-29 03:30:00|64640.3|64630.3|64647.5|64637.5|64648.3|64638.3|64640.2|64630.2|328
1624937700000|2021-06-29 03:35:00|64647.6|64637.6|64650.1|64640.1|64651.9|64641.9|64647.2|64637.2|364
1624938000000|2021-06-29 03:40:00|64650.2|64640.2|64653.8|64643.8|64654.4|64644.4|64650.1|64640.1|428
1624938300000|2021-06-29 03:45:00|64653.1|64643.1|64658|64648|64660.4|64650.4|64653.1|64643.1|341
1624938600000|2021-06-29 03:50:00|64658.2|64648.2|64656.5|64646.5|64661.3|64651.3|64655.9|64645.9|389
1624938900000|2021-06-29 03:55:00|64656|64646|64636.6|64626.6|64656|64646|64636.3|64626.3|640
1624939200000|2021-06-29 04:00:00|64636.8|64626.8|64637.9|64627.9|64640.1|64630.1|64625.8|64614.3|581
1624939500000|2021-06-29 04:05:00|64638.1|64628.1|64641.5|64631.5|64642.6|64632.6|64634.4|64624.4|381
1624939800000|2021-06-29 04:10:00|64641.4|64631.4|64645.7|64635.7|64651.5|64637.2|64641.3|64631.2|448
1624940100000|2021-06-29 04:15:00|64645.6|64635.6|64646.2|64636.2|64647.7|64637.7|64640.8|64630.8|442
1624940400000|2021-06-29 04:20:00|64646.1|64636.1|64648.2|64638.2|64648.4|64638.4|64643.3|64633.3|334
1624940700000|2021-06-29 04:25:00|64648.1|64638.1|64644.2|64634.2|64648.3|64638.3|64642|64632|302
1624941000000|2021-06-29 04:30:00|64645.9|64635.9|64635.7|64625.7|64648.5|64638.5|64635|64625|393
1624941300000|2021-06-29 04:35:00|64636|64626|64634.8|64624.8|64636.3|64626.3|64631.6|64621.6|356
1624941600000|2021-06-29 04:40:00|64634.9|64624.9|64634.6|64624.6|64635.3|64625.3|64630.6|64620.6|274
1624941900000|2021-06-29 04:45:00|64634.3|64624.3|64631.8|64621.8|64637|64627|64630|64620|298
1624942200000|2021-06-29 04:50:00|64631.7|64621.7|64631|64621|64635.4|64623.7|64629.6|64614.8|306
1624942500000|2021-06-29 04:55:00|64631.2|64621.2|64632.4|64622.4|64637.1|64623.4|64629.8|64617.1|359
1624942800000|2021-06-29 05:00:00|64632.6|64622.6|64635.3|64625.3|64636.7|64626.7|64632|64622|227
1624943100000|2021-06-29 05:05:00|64635.2|64625.2|64634.3|64624.3|64636.1|64626.1|64632.6|64622.6|268
1624943400000|2021-06-29 05:10:00|64634.2|64624.2|64633.9|64623.9|64635.6|64625.6|64633.1|64623.1|256
1624943700000|2021-06-29 05:15:00|64634.2|64624.2|64627.2|64617.2|64634.3|64624.3|64625.6|64615.6|344
1624944000000|2021-06-29 05:20:00|64627.3|64617.3|64626.6|64616.6|64634|64624|64626.2|64616.2|371
1624944300000|2021-06-29 05:25:00|64626.5|64616.5|64626.1|64616.1|64630.5|64620.5|64625.1|64615.1|258
1624944600000|2021-06-29 05:30:00|64626.2|64616.2|64612.6|64602.6|64628.5|64618.5|64608.1|64598.1|618
1624944900000|2021-06-29 05:35:00|64612.4|64602.4|64606|64596|64615.6|64605.6|64599.8|64589.8|495
1624945200000|2021-06-29 05:40:00|64605.9|64595.9|64597.5|64587.5|64611.2|64601.2|64583.4|64573.4|588
1624945500000|2021-06-29 05:45:00|64597.4|64587.4|64607.1|64597.1|64613|64603|64593.2|64583.2|616
1624945800000|2021-06-29 05:50:00|64607.3|64597.3|64590.1|64580.1|64607.3|64597.3|64589.2|64579.2|559
1624946100000|2021-06-29 05:55:00|64590.4|64580.4|64581.5|64571.5|64598.3|64588.3|64574.7|64564.7|740
1624946400000|2021-06-29 06:00:00|64581.4|64571.4|64602.3|64592.3|64605.6|64595.6|64581.2|64571.2|613
1624946700000|2021-06-29 06:05:00|64602.6|64592.6|64602.8|64592.8|64609|64599|64600.1|64590.1|451
1624947000000|2021-06-29 06:10:00|64602.7|64592.7|64615.8|64605.8|64615.9|64605.9|64599|64589|523
1624947300000|2021-06-29 06:15:00|64617.5|64607.5|64617.8|64607.8|64624.5|64614.5|64616.1|64606.1|564
1624947600000|2021-06-29 06:20:00|64617.7|64607.7|64610.2|64600.2|64620.2|64610.2|64609.5|64599.5|520
1624947900000|2021-06-29 06:25:00|64610.1|64600.1|64607.4|64597.4|64613.9|64603.9|64607|64597|535
1624948200000|2021-06-29 06:30:00|64607.3|64597.3|64612.2|64602.2|64612.5|64602.5|64605.2|64595.2|497
1624948500000|2021-06-29 06:35:00|64612.3|64602.3|64619.6|64609.6|64620.9|64610.9|64610.8|64600.8|369
1624948800000|2021-06-29 06:40:00|64619.3|64609.3|64613.8|64603.8|64621.2|64611.2|64612.7|64602.7|446
1624949100000|2021-06-29 06:45:00|64613.5|64603.5|64615.1|64605.1|64618.7|64608.7|64609.2|64599.2|517
1624949400000|2021-06-29 06:50:00|64616.1|64606.1|64599.1|64589.1|64616.7|64606.7|64595.9|64585.9|516
1624949700000|2021-06-29 06:55:00|64599.3|64589.3|64607.6|64597.6|64607.6|64597.6|64595.8|64585.8|640
1624950000000|2021-06-29 07:00:00|64607.5|64597.5|64603.9|64593.9|64613.1|64603.1|64603.3|64593.3|556
1624950300000|2021-06-29 07:05:00|64604.1|64594.1|64614.3|64604.3|64619.5|64609.5|64603.2|64593.2|526
1624950600000|2021-06-29 07:10:00|64614.2|64604.2|64615.4|64605.4|64619.2|64609.2|64610.9|64600.9|680
1624950900000|2021-06-29 07:15:00|64615.5|64605.5|64633.9|64623.9|64635.8|64625.8|64609.3|64599.3|697
1624951200000|2021-06-29 07:20:00|64634.4|64624.4|64633.6|64623.6|64639.1|64629.1|64627.6|64617.6|580
1624951500000|2021-06-29 07:25:00|64633.5|64623.5|64626.3|64616.3|64635|64625|64625.5|64615.5|508
1624951800000|2021-06-29 07:30:00|64626.2|64616.2|64624.6|64614.6|64626.8|64616.8|64617.8|64607.8|579
1624952100000|2021-06-29 07:35:00|64624.5|64614.5|64606.3|64596.3|64624.5|64614.5|64602.8|64592.8|631
1624952400000|2021-06-29 07:40:00|64606.1|64596.1|64583.4|64573.4|64608.1|64598.1|64583.4|64573.4|621
1624952700000|2021-06-29 07:45:00|64582.4|64572.4|64602.2|64592.2|64604.1|64594.1|64582.4|64572.4|628
1624953000000|2021-06-29 07:50:00|64602.5|64592.5|64605.5|64595.5|64608.9|64598.9|64601.3|64591.3|502
1624953300000|2021-06-29 07:55:00|64605.4|64595.4|64600.8|64590.8|64605.7|64595.7|64587.3|64577.3|647
1624953600000|2021-06-29 08:00:00|64600.7|64590.7|64611.1|64601.1|64611.4|64601.4|64593.1|64583.1|708
1624953900000|2021-06-29 08:05:00|64611.5|64601.5|64627.1|64617.1|64640.4|64630.4|64611.5|64601.5|713
1624954200000|2021-06-29 08:10:00|64627.3|64617.3|64624|64614|64627.3|64617.3|64617|64607|547
1624954500000|2021-06-29 08:15:00|64624.1|64614.1|64627.1|64617.1|64629|64619|64617.9|64607.9|587
1624954800000|2021-06-29 08:20:00|64627.2|64617.2|64627.3|64617.3|64628.4|64618.4|64614.1|64604.1|590
1624955100000|2021-06-29 08:25:00|64627.2|64617.2|64634.7|64624.7|64635.9|64624.7|64618.4|64608.4|566
1624955400000|2021-06-29 08:30:00|64634.6|64624.6|64628.8|64618.8|64639.3|64629.3|64627.9|64617.9|628
1624955700000|2021-06-29 08:35:00|64628.9|64618.9|64640.1|64630.1|64641.8|64631.8|64627.4|64617.4|637
1624956000000|2021-06-29 08:40:00|64640.4|64630.4|64659.1|64649.1|64661.3|64651.3|64637.8|64627.8|614
1624956300000|2021-06-29 08:45:00|64659.2|64649.2|64652.3|64642.3|64667.4|64657.4|64651.4|64641.4|646
1624956600000|2021-06-29 08:50:00|64652.2|64642.2|64640.9|64630.9|64652.8|64642.8|64640.9|64630.9|563
1624956900000|2021-06-29 08:55:00|64641|64631|64647|64637|64650.3|64640.3|64641|64631|564
1624957200000|2021-06-29 09:00:00|64647.3|64637.3|64648.1|64638.1|64650.4|64640.4|64645.2|64635.2|372
1624957500000|2021-06-29 09:05:00|64647.9|64637.9|64641.4|64631.4|64653.4|64643.4|64640.8|64630.8|568
1624957800000|2021-06-29 09:10:00|64641.5|64631.5|64647.3|64637.3|64649.5|64639.5|64640.7|64630.7|502
1624958100000|2021-06-29 09:15:00|64648.5|64638.5|64644.5|64634.5|64649.5|64639.5|64641.7|64631.7|529
1624958400000|2021-06-29 09:20:00|64644.4|64634.4|64637.6|64627.6|64644.4|64634.4|64635.4|64625.4|447
1624958700000|2021-06-29 09:25:00|64637.7|64627.7|64645.8|64635.8|64646|64636|64636.8|64626.8|530
1624959000000|2021-06-29 09:30:00|64645.7|64635.7|64640.7|64630.7|64649.5|64639.5|64639.7|64629.7|506
1624959300000|2021-06-29 09:35:00|64640.6|64630.6|64626.6|64616.6|64640.9|64630.9|64626|64616|530
1624959600000|2021-06-29 09:40:00|64627.1|64617.1|64630.3|64620.3|64635.3|64625.3|64626.9|64616.9|482
1624959900000|2021-06-29 09:45:00|64630.2|64620.2|64627|64617|64631|64621|64624.4|64614.4|489
1624960200000|2021-06-29 09:50:00|64627.2|64617.2|64632.5|64622.5|64632.9|64622.9|64626|64616|366
1624960500000|2021-06-29 09:55:00|64633.4|64623.4|64639.6|64629.6|64639.8|64629.8|64627.8|64617.8|373
1624960800000|2021-06-29 10:00:00|64639.5|64629.5|64629.1|64619.1|64640.1|64630.1|64622.4|64612.4|594
1624961100000|2021-06-29 10:05:00|64629.2|64619.2|64631.5|64621.5|64633.6|64623.6|64629.1|64619.1|380
1624961400000|2021-06-29 10:10:00|64631.3|64621.3|64638|64628|64639|64629|64630.1|64620.1|363
1624961700000|2021-06-29 10:15:00|64638.1|64628.1|64645.6|64635.6|64649.3|64639.3|64632.9|64622.9|457
1624962000000|2021-06-29 10:20:00|64645.3|64635.3|64652.1|64642.1|64653.5|64643.5|64644.8|64634.8|415
1624962300000|2021-06-29 10:25:00|64652.2|64642.2|64652.9|64642.9|64654.3|64644.3|64650.8|64640.8|408
1624962600000|2021-06-29 10:30:00|64653|64643|64662.3|64652.3|64665.5|64655.5|64652.5|64642.5|449
1624962900000|2021-06-29 10:35:00|64662.4|64652.4|64666.9|64656.9|64667.8|64657.8|64660.7|64650.7|477
1624963200000|2021-06-29 10:40:00|64667.3|64657.3|64658.4|64648.4|64679|64669|64658.4|64648.4|400
1624963500000|2021-06-29 10:45:00|64658.3|64648.3|64662.8|64652.8|64663.8|64653.8|64654.4|64644.4|462
1624963800000|2021-06-29 10:50:00|64662.7|64652.7|64652.5|64642.5|64662.8|64652.8|64648.3|64638.3|480
1624964100000|2021-06-29 10:55:00|64652.7|64642.7|64657.2|64647.2|64659.8|64649.8|64649.6|64639.6|540
1624964400000|2021-06-29 11:00:00|64657.1|64647.1|64664|64654|64670.2|64660.2|64657.1|64647.1|594
1624964700000|2021-06-29 11:05:00|64663.8|64653.8|64669.3|64659.3|64674.9|64664.9|64663.6|64653.6|534
1624965000000|2021-06-29 11:10:00|64669.2|64659.2|64678.8|64668.8|64680.3|64670.3|64669.1|64659.1|488
1624965300000|2021-06-29 11:15:00|64679.1|64669.1|64684.3|64674.3|64686.5|64676.5|64678.6|64668.6|509
1624965600000|2021-06-29 11:20:00|64684.2|64674.2|64682.5|64672.5|64685.8|64675.8|64679.7|64669.7|433
1624965900000|2021-06-29 11:25:00|64682.4|64672.4|64676.5|64666.5|64682.5|64672.5|64675.2|64665.2|388
1624966200000|2021-06-29 11:30:00|64676.6|64666.6|64670.8|64660.8|64678.2|64668.2|64670.3|64660.3|398
1624966500000|2021-06-29 11:35:00|64670.9|64660.9|64664.3|64654.3|64671|64661|64661.4|64651.4|546
1624966800000|2021-06-29 11:40:00|64664.5|64654.5|64667|64657|64667.7|64657.7|64660.7|64650.7|458
1624967100000|2021-06-29 11:45:00|64667.1|64657.1|64667.7|64657.7|64673.9|64663.9|64665|64655|536
1624967400000|2021-06-29 11:50:00|64667.8|64657.8|64680.7|64670.7|64682.4|64672.4|64664.8|64654.8|561
1624967700000|2021-06-29 11:55:00|64680.8|64670.8|64690|64680|64695.5|64685.1|64679.8|64669.8|539
1624968000000|2021-06-29 12:00:00|64689.9|64679.9|64681|64671|64691.5|64681.5|64681|64671|516
1624968300000|2021-06-29 12:05:00|64681.2|64671.2|64685.4|64675.4|64687.4|64677.4|64678.3|64668.3|516
1624968600000|2021-06-29 12:10:00|64685.5|64675.5|64674.8|64664.8|64688.8|64678.8|64674.5|64664.5|503
1624968900000|2021-06-29 12:15:00|64675.2|64665.2|64664|64654|64677.8|64667.8|64664|64654|548
1624969200000|2021-06-29 12:20:00|64664.1|64654.1|64669.6|64659.6|64670.3|64660.3|64662.6|64652.6|594
1624969500000|2021-06-29 12:25:00|64669.7|64659.7|64677.9|64667.9|64684|64674|64669.1|64659.1|703
1624969800000|2021-06-29 12:30:00|64678|64668|64682.5|64672.5|64689.2|64679.2|64677|64667|653
1624970100000|2021-06-29 12:35:00|64682.6|64672.6|64683.6|64673.6|64690.4|64680.4|64681.6|64671.6|600
1624970400000|2021-06-29 12:40:00|64683.7|64673.7|64688.9|64678.9|64697.7|64687.7|64682.9|64672.9|658
1624970700000|2021-06-29 12:45:00|64689.1|64679.1|64697.4|64687.4|64698.2|64688.2|64683.8|64673.8|660
1624971000000|2021-06-29 12:50:00|64697.3|64687.3|64707.8|64697.8|64710.8|64700.8|64694.9|64684.9|697
1624971300000|2021-06-29 12:55:00|64707.9|64697.9|64709.4|64699.4|64719.5|64709.5|64707.7|64697.7|679
1624971600000|2021-06-29 13:00:00|64709.3|64699.3|64702.3|64692.3|64717.1|64707.1|64693.3|64683.3|775
1624971900000|2021-06-29 13:05:00|64702.4|64692.4|64707.6|64697.6|64707.9|64697.9|64692.2|64682.2|666
1624972200000|2021-06-29 13:10:00|64707.8|64697.8|64720.6|64710.6|64727|64717|64707.8|64697.8|692
1624972500000|2021-06-29 13:15:00|64720.7|64710.7|64697.1|64687.1|64720.9|64710.7|64696.2|64686.2|704
1624972800000|2021-06-29 13:20:00|64697.4|64687.4|64692.9|64682.9|64708.3|64698.3|64692.4|64682.4|546
1624973100000|2021-06-29 13:25:00|64693.1|64683.1|64674.3|64664.3|64696.7|64686.7|64673.4|64663.4|505
1624973400000|2021-06-29 13:30:00|64674.2|64664.2|64668.7|64658.7|64678.3|64668|64665.9|64655.9|561
1624973700000|2021-06-29 13:35:00|64668.9|64658.9|64667.4|64657.4|64672.5|64662.5|64664.1|64654.1|530
1624974000000|2021-06-29 13:40:00|64666.8|64656.8|64674.2|64664.2|64681|64671|64666.8|64656.8|564
1624974300000|2021-06-29 13:45:00|64674.3|64664.3|64675.1|64665.1|64677|64667|64664.6|64654.6|582
1624974600000|2021-06-29 13:50:00|64675.2|64665.2|64668.8|64658.8|64677.9|64667.9|64664.2|64654.2|613
1624974900000|2021-06-29 13:55:00|64669.2|64659.2|64666.9|64646.9|64675.8|64661|64662.3|64646.8|612
1624975200000|2021-06-29 14:00:00|64668.8|64648.8|64684|64674|64687.2|64675.4|64668.8|64648.8|791
1624975500000|2021-06-29 14:05:00|64683.7|64673.7|64683.7|64673.7|64692.5|64682.5|64681.7|64670.2|700
1624975800000|2021-06-29 14:10:00|64683.6|64673.6|64668.3|64658.3|64686.7|64676.7|64667.7|64653.3|728
1624976100000|2021-06-29 14:15:00|64668.2|64658.2|64678.4|64668.4|64688.7|64675.3|64663.6|64653.6|829
1624976400000|2021-06-29 14:20:00|64678.5|64668.5|64674.8|64664.8|64686.1|64676.1|64673.1|64663.1|734
1624976700000|2021-06-29 14:25:00|64674.7|64664.7|64664.9|64654.9|64680.6|64670.6|64664.3|64654.3|731
1624977000000|2021-06-29 14:30:00|64664.7|64654.7|64672|64662|64677.2|64667.2|64664.7|64654.7|643
1624977300000|2021-06-29 14:35:00|64671.9|64661.9|64672.6|64662.6|64677.1|64667.1|64667.7|64657.7|592
1624977600000|2021-06-29 14:40:00|64672.5|64662.5|64680.4|64670.4|64686.6|64676.6|64671.1|64661.1|623
1624977900000|2021-06-29 14:45:00|64680.5|64670.5|64677|64667|64682.8|64672.8|64668.1|64658.1|644
1624978200000|2021-06-29 14:50:00|64676.8|64666.8|64668.1|64658.1|64686.5|64676.5|64668.1|64658.1|649
1624978500000|2021-06-29 14:55:00|64667.4|64657.4|64661.1|64651.1|64667.6|64657.6|64655.4|64645.4|769
1624978800000|2021-06-29 15:00:00|64657.6|64647.6|64659.9|64649.9|64659.9|64649.9|64652.5|64642.5|583
1624979100000|2021-06-29 15:05:00|64659.8|64649.8|64656.8|64646.8|64664.4|64654.4|64654.3|64644.3|582
1624979400000|2021-06-29 15:10:00|64657|64647|64653.6|64643.6|64659.7|64647.9|64653.3|64639.6|639
1624979700000|2021-06-29 15:15:00|64653.7|64643.7|64645.9|64635.9|64654.9|64644.9|64645.1|64635.1|485
1624980000000|2021-06-29 15:20:00|64646|64636|64647.7|64637.7|64649.6|64639.6|64637.8|64627.8|548
1624980300000|2021-06-29 15:25:00|64647.8|64637.8|64642.3|64632.3|64648.1|64638.1|64641|64631|530
1624980600000|2021-06-29 15:30:00|64642.5|64632.5|64647.8|64637.8|64648.2|64638.2|64641.7|64631.7|539
1624980900000|2021-06-29 15:35:00|64647.7|64637.7|64641.7|64631.7|64649.1|64639.1|64641.6|64631.6|541
1624981200000|2021-06-29 15:40:00|64641.6|64631.6|64640.9|64630.9|64645.5|64635.5|64639.7|64629.7|469
1624981500000|2021-06-29 15:45:00|64641|64631|64641.2|64631.2|64645.5|64635.5|64640.3|64630.3|581
1624981800000|2021-06-29 15:50:00|64641.1|64631.1|64643.9|64633.9|64645.6|64635.6|64638.4|64628.4|589
1624982100000|2021-06-29 15:55:00|64645.2|64635.2|64664.3|64654.3|64665.7|64655.7|64643.9|64633.9|658
1624982400000|2021-06-29 16:00:00|64664.2|64654.2|64655.2|64645.2|64671.7|64661.7|64654.5|64641.3|613
1624982700000|2021-06-29 16:05:00|64655.1|64645.1|64652.6|64642.6|64659.3|64645.3|64646.2|64632.3|517
1624983000000|2021-06-29 16:10:00|64653.4|64643.4|64643.1|64633.1|64653.8|64643.8|64641.9|64631.9|396
1624983300000|2021-06-29 16:15:00|64643|64633|64650.8|64640.8|64652.8|64642.8|64642.7|64632.7|332
1624983600000|2021-06-29 16:20:00|64650.6|64640.6|64645.9|64635.9|64656.3|64646.3|64645.3|64635.3|415
1624983900000|2021-06-29 16:25:00|64645.8|64635.8|64644.5|64634.5|64655.5|64645.5|64644.3|64634.3|398
1624984200000|2021-06-29 16:30:00|64644.7|64634.7|64655.6|64645.6|64656.5|64646.5|64644.5|64634.5|306
1624984500000|2021-06-29 16:35:00|64655.8|64645.8|64662.2|64652.2|64664.4|64654.4|64655.7|64645.7|326
1624984800000|2021-06-29 16:40:00|64662.1|64652.1|64661.2|64651.2|64667.5|64653.9|64660|64647.5|294
1624985100000|2021-06-29 16:45:00|64661.1|64651.1|64655.1|64645.1|64661.2|64651.2|64654.3|64644.3|389
1624985400000|2021-06-29 16:50:00|64655|64645|64658.8|64648.8|64661.2|64651.2|64654.7|64644.7|344
1624985700000|2021-06-29 16:55:00|64658.9|64648.9|64653.8|64643.8|64660.1|64650.1|64649.2|64639.2|292
1624986000000|2021-06-29 17:00:00|64654.5|64644.5|64660.3|64650.3|64660.4|64650.4|64654.5|64644.5|263
1624986300000|2021-06-29 17:05:00|64660.5|64650.5|64660.3|64650.3|64661.6|64651.6|64659.7|64649.7|224
1624986600000|2021-06-29 17:10:00|64660.5|64650.5|64665.2|64655.2|64665.5|64655.5|64657.5|64647.5|274
1624986900000|2021-06-29 17:15:00|64665.1|64655.1|64664.5|64654.5|64665.5|64655.5|64659|64649|335
1624987200000|2021-06-29 17:20:00|64664.4|64654.4|64664.4|64654.4|64666.5|64656.5|64663.7|64653.7|238
1624987500000|2021-06-29 17:25:00|64664.5|64654.5|64666.5|64656.5|64666.5|64656.5|64659.4|64649.4|311
1624987800000|2021-06-29 17:30:00|64666.4|64656.4|64663.6|64653.6|64666.4|64656.4|64662.1|64652.1|309
1624988100000|2021-06-29 17:35:00|64663.3|64653.3|64666.2|64656.2|64666.3|64656.3|64661.9|64651.9|320
1624988400000|2021-06-29 17:40:00|64666.4|64656.4|64665.5|64655.5|64666.7|64656.7|64664.5|64654.5|319
1624988700000|2021-06-29 17:45:00|64665.2|64655.2|64667.2|64657.2|64668.1|64658.1|64665|64655|203
1624989000000|2021-06-29 17:50:00|64667|64657|64666.3|64656.3|64668.9|64658.9|64664.6|64654.6|274
1624989300000|2021-06-29 17:55:00|64666.2|64656.2|64672|64662|64672.9|64662.9|64663.9|64653.9|340
1624989600000|2021-06-29 18:00:00|64672.1|64662.1|64667|64657|64680.6|64670.6|64666.6|64656.6|460
1624989900000|2021-06-29 18:05:00|64667.1|64657.1|64667.6|64657.6|64668|64658|64663.4|64653.4|264
1624990200000|2021-06-29 18:10:00|64667.5|64657.5|64668.5|64658.5|64670.2|64660.2|64667.2|64657.2|336
1624990500000|2021-06-29 18:15:00|64668.9|64658.9|64666.1|64656.1|64669.3|64659.3|64665.8|64655.8|329
1624990800000|2021-06-29 18:20:00|64666.2|64656.2|64665.4|64655.4|64669.5|64659.5|64665.3|64655.3|309
1624991100000|2021-06-29 18:25:00|64665.3|64655.3|64663.9|64653.9|64669.1|64656.5|64662.7|64648.3|361
1624991400000|2021-06-29 18:30:00|64664.1|64654.1|64662.1|64652.1|64664.1|64654.1|64660.9|64650.9|268
1624991700000|2021-06-29 18:35:00|64662.2|64652.2|64663.1|64653.1|64665.8|64655.8|64660.7|64650.7|292
1624992000000|2021-06-29 18:40:00|64663|64653|64662.7|64652.7|64665.1|64655.1|64662.4|64652.4|280
1624992300000|2021-06-29 18:45:00|64662.6|64652.6|64661.3|64651.3|64662.7|64652.7|64660.7|64650.7|256
1624992600000|2021-06-29 18:50:00|64661.2|64651.2|64659|64649|64661.4|64651.4|64656.8|64646.8|288
1624992900000|2021-06-29 18:55:00|64659.1|64649.1|64662.6|64652.6|64662.7|64652.7|64656.6|64646.6|339
1624993200000|2021-06-29 19:00:00|64662.5|64652.5|64661.7|64651.7|64668.3|64653.5|64660.6|64646.6|295
1624993500000|2021-06-29 19:05:00|64662.1|64652.1|64665.4|64655.4|64671.6|64657.1|64661.8|64647.3|304
1624993800000|2021-06-29 19:10:00|64665.3|64655.3|64662.7|64652.7|64669.2|64656.3|64662.3|64647.4|325
1624994100000|2021-06-29 19:15:00|64662.6|64652.6|64664.3|64654.3|64669.6|64655.2|64662.4|64648.6|249
1624994400000|2021-06-29 19:20:00|64664.1|64654.1|64663.6|64653.6|64670.6|64654.2|64663|64647.9|225
1624994700000|2021-06-29 19:25:00|64663.5|64653.5|64661.9|64651.9|64668.6|64653.6|64661.3|64645.9|266
1624995000000|2021-06-29 19:30:00|64661.8|64651.8|64656.8|64646.8|64667.3|64652.4|64656.8|64640.8|277
1624995300000|2021-06-29 19:35:00|64656.7|64646.7|64655.8|64645.8|64657.3|64647.3|64655.8|64645.8|146
1624995600000|2021-06-29 19:40:00|64655.9|64645.9|64644.5|64634.5|64660.8|64646.6|64644.1|64629.6|302
1624995900000|2021-06-29 19:45:00|64644.4|64634.4|64657.1|64637.1|64657.5|64637.5|64642.1|64628.2|228
1624996200000|2021-06-29 19:50:00|64656.8|64636.8|64651.4|64631.4|64665.1|64646.7|64650.8|64630.8|309
1624996500000|2021-06-29 19:55:00|64651.6|64631.6|64656.6|64636.6|64657.8|64637.8|64642.4|64627.3|299
1624996800000|2021-06-29 20:00:00|64656.5|64636.5|64652|64632|64657.2|64638.1|64647.7|64627.7|353
1624997100000|2021-06-29 20:05:00|64651.6|64631.6|64646|64636|64652|64636.8|64645.7|64629.8|181
1624997400000|2021-06-29 20:10:00|64646.1|64636.1|64651.3|64631.3|64652|64636.7|64646.1|64629.9|171
1624997700000|2021-06-29 20:15:00|64651.1|64631.1|64651.6|64631.6|64652.1|64636.8|64646.3|64630.4|114
1624998000000|2021-06-29 20:20:00|64651.7|64631.7|64651.7|64631.7|64652.3|64632.3|64650.5|64630.5|148
1624998300000|2021-06-29 20:25:00|64651.8|64631.8|64652.3|64632.3|64652.4|64632.4|64651.2|64631.2|120
1624998600000|2021-06-29 20:30:00|64652.5|64632.5|64654.5|64634.5|64654.5|64635.6|64645.5|64629.6|155
1624998900000|2021-06-29 20:35:00|64654.4|64634.4|64653.9|64633.9|64654.8|64634.8|64653.2|64633.2|138
1624999200000|2021-06-29 20:40:00|64654.5|64634.5|64655.2|64635.2|64657.2|64637.2|64653.5|64633.5|144
1624999500000|2021-06-29 20:45:00|64653.6|64633.6|64655.2|64635.2|64656.1|64641.2|64649.7|64630.7|141
1624999800000|2021-06-29 20:50:00|64656.3|64636.3|64663.1|64643.1|64664.2|64644.2|64651|64633|222
1625000100000|2021-06-29 20:55:00|64661.5|64641.5|64672.5|64635.4|64672.5|64643.3|64655.8|64625.2|224
1625000400000|2021-06-29 21:00:00|64672.7|64635.3|64678.2|64632.2|64678.2|64639.4|64672.5|64628.5|69
1625000700000|2021-06-29 21:05:00|64680.7|64626.9|64677.6|64639|64683.2|64639|64675.3|64616.2|93
1625001000000|2021-06-29 21:10:00|64678.6|64638.9|64673.9|64638.6|64689|64639.2|64672|64600.8|121
1625001300000|2021-06-29 21:15:00|64676.2|64631.5|64691.6|64622.3|64692.9|64639.2|64676.2|64621|121
1625001600000|2021-06-29 21:20:00|64691.4|64620.5|64676.2|64638.8|64697.1|64639|64676.2|64620.5|148
1625001900000|2021-06-29 21:25:00|64676.6|64638.7|64680.3|64627|64685.5|64639|64676|64622.6|84
1625002200000|2021-06-29 21:30:00|64681.4|64625.8|64684.9|64626|64691|64639|64676.7|64619.5|125
1625002500000|2021-06-29 21:35:00|64676.9|64638.6|64676.9|64638.6|64686|64639.2|64676.8|64622.8|119
1625002800000|2021-06-29 21:40:00|64684.1|64628.4|64684.3|64628.8|64685|64639.2|64676.2|64625.2|120
1625003100000|2021-06-29 21:45:00|64680.6|64627.2|64679.2|64636.1|64684.3|64640.6|64673.6|64627|137
1625003400000|2021-06-29 21:50:00|64679.4|64635.8|64682.1|64632.1|64684.3|64639.2|64675.6|64623.7|103
1625003700000|2021-06-29 21:55:00|64679.5|64635.1|64657.3|64637.3|64684.5|64640.9|64655.6|64624.1|197
1625004000000|2021-06-29 22:00:00|64657.2|64637.2|64663.9|64629.5|64669.4|64644.3|64652.4|64624.1|886
1625004300000|2021-06-29 22:05:00|64664.6|64632.9|64660.8|64640.8|64671.6|64643.8|64656.6|64632.9|592
1625004600000|2021-06-29 22:10:00|64659|64639|64661.6|64641.6|64672.1|64644.4|64657.1|64637.1|547
1625004900000|2021-06-29 22:15:00|64661.8|64641.8|64660.6|64640.6|64663.6|64643.6|64656.7|64636.7|244
1625005200000|2021-06-29 22:20:00|64658.6|64638.6|64661.2|64641.2|64670.6|64650.6|64657.5|64637.5|343
1625005500000|2021-06-29 22:25:00|64661.1|64641.1|64661.4|64641.4|64665.5|64644.4|64659.5|64635.4|300
1625005800000|2021-06-29 22:30:00|64661|64641|64660.8|64640.8|64662.9|64642.9|64659.6|64639.6|378
1625006100000|2021-06-29 22:35:00|64660.9|64640.9|64663.3|64643.3|64665.7|64645.7|64660.1|64640.1|232
1625006400000|2021-06-29 22:40:00|64663.5|64643.5|64663|64643|64664.6|64644.6|64661.8|64641.8|221
1625006700000|2021-06-29 22:45:00|64662.9|64642.9|64662.5|64642.5|64664.5|64644.5|64659.9|64639.9|202
1625007000000|2021-06-29 22:50:00|64662.9|64642.9|64662.2|64642.2|64671.5|64645.6|64661.2|64638.9|117
1625007300000|2021-06-29 22:55:00|64661.7|64641.7|64662.3|64642.3|64664.9|64644.9|64661.4|64641.4|86
1625007600000|2021-06-29 23:00:00|64663.4|64643.4|64669.2|64649.2|64673.1|64653.1|64663.4|64639.2|232
1625007900000|2021-06-29 23:05:00|64669.7|64649.7|64669|64649|64679.8|64659.8|64663.7|64643.7|511
1625008200000|2021-06-29 23:10:00|64668|64648|64666.9|64646.9|64670.3|64650.3|64659.6|64639.6|211
1625008500000|2021-06-29 23:15:00|64667|64647|64662.8|64642.8|64667|64647|64657.6|64637.6|250
1625008800000|2021-06-29 23:20:00|64662.5|64642.5|64664.2|64644.2|64665.7|64645.7|64658.8|64638.8|199
1625009100000|2021-06-29 23:25:00|64660.4|64640.4|64668.6|64648.6|64668.6|64648.6|64660.4|64640.4|238
1625009400000|2021-06-29 23:30:00|64668.3|64648.3|64668.3|64648.3|64669.5|64649.5|64664.1|64644.1|141
1625009700000|2021-06-29 23:35:00|64668.8|64648.8|64668.8|64648.8|64674.7|64650.5|64664.8|64641.9|130
1625010000000|2021-06-29 23:40:00|64668.6|64648.6|64667.4|64647.4|64673|64653|64659.9|64639.9|233
1625010300000|2021-06-29 23:45:00|64666.8|64646.8|64656.7|64636.7|64675.7|64655.7|64636.3|64616.3|640
1625010600000|2021-06-29 23:50:00|64655.1|64635.1|64663.9|64643.9|64663.9|64643.9|64646.3|64624.4|615
1625010900000|2021-06-29 23:55:00|64663.7|64643.7|64665|64645|64665.3|64645.3|64660.6|64640.6|308
1625011200000|2021-06-30 00:00:00|64664.9|64644.9|64663|64643|64684.6|64664.6|64660.6|64640.6|404
1625011500000|2021-06-30 00:05:00|64663.2|64643.2|64659.6|64639.6|64671.9|64651.9|64659.5|64639.5|329
1625011800000|2021-06-30 00:10:00|64659.5|64639.5|64671.6|64651.6|64672.2|64652.2|64659.2|64639.2|378
1625012100000|2021-06-30 00:15:00|64671.7|64651.7|64664.9|64644.9|64672.7|64652.7|64663.4|64643.4|403
1625012400000|2021-06-30 00:20:00|64664.8|64644.8|64673.4|64653.4|64675.2|64655.2|64663.5|64643.5|376
1625012700000|2021-06-30 00:25:00|64673.5|64653.5|64670.4|64650.4|64673.5|64653.5|64668.3|64648.3|287
1625013000000|2021-06-30 00:30:00|64670.2|64650.2|64677.1|64657.1|64677.5|64657.5|64669.1|64649.1|365
1625013300000|2021-06-30 00:35:00|64677.3|64657.3|64678.7|64658.7|64687.9|64672.6|64677.2|64657.2|517
1625013600000|2021-06-30 00:40:00|64678.9|64658.9|64669.4|64649.4|64679.5|64659.5|64663|64647.1|512
1625013900000|2021-06-30 00:45:00|64669.1|64649.1|64676.9|64656.9|64684.8|64664.8|64664.3|64648.3|444
1625014200000|2021-06-30 00:50:00|64677.2|64657.2|64691.6|64671.6|64698|64679.8|64675.5|64657.2|643
1625014500000|2021-06-30 00:55:00|64691.4|64671.4|64692.9|64672.9|64694.2|64675.2|64678.4|64658.4|478
1625014800000|2021-06-30 01:00:00|64692.6|64672.6|64686.8|64666.8|64694.4|64674.4|64677.2|64657.2|718
1625015100000|2021-06-30 01:05:00|64686.5|64666.5|64680.7|64670.7|64689.9|64675.3|64675.5|64660.4|449
1625015400000|2021-06-30 01:10:00|64680.6|64670.6|64677.3|64657.3|64689.9|64674.2|64670.8|64655.1|622
1625015700000|2021-06-30 01:15:00|64677.1|64657.1|64690.2|64670.2|64694|64678.4|64676.8|64656.8|540
1625016000000|2021-06-30 01:20:00|64690.1|64670.1|64679.2|64659.2|64693.1|64678.1|64671|64655.9|525
1625016300000|2021-06-30 01:25:00|64679.4|64659.4|64673.5|64653.5|64681.5|64666.3|64667|64652.7|557
1625016600000|2021-06-30 01:30:00|64673.4|64653.4|64675.1|64665.1|64680.7|64670|64667.6|64652.4|619
1625016900000|2021-06-30 01:35:00|64675|64665|64660.8|64650.8|64675.2|64665.2|64660.6|64649.6|614
1625017200000|2021-06-30 01:40:00|64660.9|64650.9|64653.6|64643.6|64662|64652|64646.7|64636.7|605
1625017500000|2021-06-30 01:45:00|64653.5|64643.5|64653.3|64643.3|64656.1|64646.1|64647.2|64637.2|544
1625017800000|2021-06-30 01:50:00|64653.2|64643.2|64640.5|64630.5|64656.1|64646.1|64640|64627|582
1625018100000|2021-06-30 01:55:00|64640.4|64630.4|64641.4|64631.4|64648.9|64636.9|64634.1|64624.1|622
1625018400000|2021-06-30 02:00:00|64641.5|64631.5|64633.7|64623.7|64642.8|64632.8|64628.4|64618.4|631
1625018700000|2021-06-30 02:05:00|64633.8|64623.8|64644.8|64634.8|64651.9|64637.2|64632.8|64622.8|523
1625019000000|2021-06-30 02:10:00|64644.9|64634.9|64640.6|64630.6|64646.9|64636.9|64639|64629|519
1625019300000|2021-06-30 02:15:00|64640.7|64630.7|64638.2|64628.2|64640.7|64630.7|64633.2|64623.2|422
1625019600000|2021-06-30 02:20:00|64639.1|64629.1|64623.9|64613.9|64639.1|64629.1|64622.4|64612.4|531
1625019900000|2021-06-30 02:25:00|64625.4|64615.4|64624.8|64614.8|64634.4|64624.4|64620.6|64610.6|507
1625020200000|2021-06-30 02:30:00|64625|64615|64625.7|64615.7|64628.8|64618.8|64623.9|64613.9|526
1625020500000|2021-06-30 02:35:00|64625.8|64615.8|64627.3|64617.3|64634.6|64624.6|64624|64613.2|507
1625020800000|2021-06-30 02:40:00|64627.4|64617.4|64633.8|64623.8|64641.3|64631.3|64626.6|64613.3|511
1625021100000|2021-06-30 02:45:00|64633.7|64623.7|64634.3|64624.3|64636.7|64626.7|64633.7|64623.7|272
1625021400000|2021-06-30 02:50:00|64634.5|64624.5|64633.2|64623.2|64634.5|64624.5|64626.4|64616.4|355
1625021700000|2021-06-30 02:55:00|64633.1|64623.1|64628.4|64618.4|64637.5|64627.5|64621.4|64611.4|537
1625022000000|2021-06-30 03:00:00|64628.6|64618.6|64624.9|64614.9|64632.7|64622.7|64623.8|64613.8|435
1625022300000|2021-06-30 03:05:00|64624.8|64614.8|64636.3|64626.3|64637.4|64627.4|64624.8|64614.8|534
1625022600000|2021-06-30 03:10:00|64636.4|64626.4|64642.7|64632.7|64644.6|64633.2|64635.1|64621.8|581
1625022900000|2021-06-30 03:15:00|64642.6|64632.6|64641.2|64631.2|64648.4|64637.7|64638.3|64626.3|436
1625023200000|2021-06-30 03:20:00|64641.1|64631.1|64637|64627|64641.1|64631.1|64634.5|64624.5|351
1625023500000|2021-06-30 03:25:00|64636.9|64626.9|64638.4|64628.4|64640.1|64630.1|64636.9|64626.9|320
1625023800000|2021-06-30 03:30:00|64638.3|64628.3|64636.5|64626.5|64638.3|64628.3|64633.3|64623.3|314
1625024100000|2021-06-30 03:35:00|64636.6|64626.6|64633.2|64623.2|64636.8|64626.8|64631.4|64621.4|306
1625024400000|2021-06-30 03:40:00|64633.3|64623.3|64632.5|64622.5|64633.5|64623.5|64630.2|64620.2|311
1625024700000|2021-06-30 03:45:00|64632.4|64622.4|64630.2|64620.2|64633.5|64623.5|64629.3|64619.3|323
1625025000000|2021-06-30 03:50:00|64630.4|64620.4|64629.6|64619.6|64632|64622|64626|64616|308
1625025300000|2021-06-30 03:55:00|64629.2|64619.2|64625|64615|64630.7|64620.7|64622.5|64612.5|307
1625025600000|2021-06-30 04:00:00|64624.9|64614.9|64628.1|64618.1|64629.2|64619.2|64624.7|64614.7|267
1625025900000|2021-06-30 04:05:00|64626.4|64616.4|64624.9|64614.9|64627.2|64617.2|64623.8|64613.8|229
1625026200000|2021-06-30 04:10:00|64625|64615|64625.8|64615.8|64625.9|64615.9|64622.2|64612.2|212
1625026500000|2021-06-30 04:15:00|64625.9|64615.9|64623.6|64613.6|64629.4|64619.4|64623.6|64613.6|318
1625026800000|2021-06-30 04:20:00|64623.7|64613.7|64616.8|64606.8|64624.3|64614.3|64615.8|64605.8|344
1625027100000|2021-06-30 04:25:00|64616.7|64606.7|64618.1|64608.1|64624.2|64610.7|64616.6|64604.2|322
1625027400000|2021-06-30 04:30:00|64618|64608|64620.6|64610.6|64622.1|64612.1|64617.1|64607.1|343
1625027700000|2021-06-30 04:35:00|64620.5|64610.5|64623.6|64613.6|64623.7|64613.7|64620|64610|243
1625028000000|2021-06-30 04:40:00|64623.7|64613.7|64628.7|64618.7|64628.9|64618.9|64621.2|64611.2|280
1625028300000|2021-06-30 04:45:00|64628.8|64618.8|64631.9|64621.9|64632.6|64622.6|64628.3|64618.3|271
1625028600000|2021-06-30 04:50:00|64632|64622|64632.1|64622.1|64632.7|64622.7|64631.1|64621.1|203
1625028900000|2021-06-30 04:55:00|64632|64622|64629.1|64619.1|64632.3|64622.3|64627.3|64617.3|280
1625029200000|2021-06-30 05:00:00|64629.9|64619.9|64630|64620|64631|64621|64628.5|64618.5|333
1625029500000|2021-06-30 05:05:00|64629.8|64619.8|64631.4|64621.4|64634.2|64624.2|64629.4|64619.4|210
1625029800000|2021-06-30 05:10:00|64628.2|64618.2|64627.1|64617.1|64628.2|64618.2|64624.2|64614.2|257
1625030100000|2021-06-30 05:15:00|64627|64617|64620.9|64610.9|64627|64617|64616.1|64606.1|384
1625030400000|2021-06-30 05:20:00|64621.1|64611.1|64631.7|64621.7|64631.9|64621.9|64620.8|64610.8|400
1625030700000|2021-06-30 05:25:00|64631.6|64621.6|64636.5|64626.5|64637.9|64627.9|64631|64621|354
1625031000000|2021-06-30 05:30:00|64636.4|64626.4|64637.2|64627.2|64639.2|64629.2|64632.6|64622.6|463
1625031300000|2021-06-30 05:35:00|64637.1|64627.1|64639.4|64629.4|64642.1|64632.1|64636.1|64626.1|388
1625031600000|2021-06-30 05:40:00|64639.5|64629.5|64636|64626|64640.1|64630.1|64632.4|64622.4|498
1625031900000|2021-06-30 05:45:00|64637.2|64627.2|64636.9|64626.9|64640.4|64630.4|64634.8|64624.8|380
1625032200000|2021-06-30 05:50:00|64637|64627|64647.2|64637.2|64654|64640.1|64634.7|64624.7|451
1625032500000|2021-06-30 05:55:00|64646.7|64636.7|64662.8|64652.8|64663.2|64653.2|64646.2|64636.2|483
1625032800000|2021-06-30 06:00:00|64662.9|64652.9|64657.9|64647.9|64666.9|64656.9|64651.4|64640.1|536
1625033100000|2021-06-30 06:05:00|64658.1|64648.1|64652.7|64642.7|64661.8|64651.8|64651.4|64641.4|475
1625033400000|2021-06-30 06:10:00|64652.8|64642.8|64654.3|64644.3|64654.3|64644.3|64647.5|64637.5|485
1625033700000|2021-06-30 06:15:00|64653.9|64643.9|64641.5|64631.5|64654.4|64644.4|64639.8|64629.8|506
1625034000000|2021-06-30 06:20:00|64641.4|64631.4|64628.3|64618.3|64643.4|64633.4|64623.2|64613.2|617
1625034300000|2021-06-30 06:25:00|64629.4|64619.4|64612.4|64602.4|64629.6|64619.6|64611.8|64601.8|517
1625034600000|2021-06-30 06:30:00|64612.3|64602.3|64610|64600|64618.2|64608.2|64607.4|64597.4|472
1625034900000|2021-06-30 06:35:00|64609.8|64599.8|64619.1|64609.1|64619.2|64609.2|64606.9|64596.9|515
1625035200000|2021-06-30 06:40:00|64618.8|64608.8|64617.3|64607.3|64621.2|64611.2|64609.6|64599.6|485
1625035500000|2021-06-30 06:45:00|64617.2|64607.2|64607.6|64597.6|64618|64608|64606.3|64596.3|558
1625035800000|2021-06-30 06:50:00|64606.9|64596.9|64593.6|64583.6|64609.8|64599.8|64590.5|64580.5|580
1625036100000|2021-06-30 06:55:00|64593|64583|64607.4|64597.4|64607.8|64597.8|64590.7|64580.7|608
1625036400000|2021-06-30 07:00:00|64607.6|64597.6|64608|64598|64619.8|64609.8|64601.8|64591.8|686
1625036700000|2021-06-30 07:05:00|64607.9|64597.9|64620.3|64610.3|64620.4|64610.4|64601.7|64591.7|620
1625037000000|2021-06-30 07:10:00|64620.2|64610.2|64617.6|64607.6|64622.4|64612.4|64612.6|64602.6|630
1625037300000|2021-06-30 07:15:00|64617.8|64607.8|64602.8|64592.8|64622.4|64612.4|64602.5|64592.5|653
1625037600000|2021-06-30 07:20:00|64602.9|64592.9|64611.2|64601.2|64614.9|64604.9|64596.9|64586.9|605
1625037900000|2021-06-30 07:25:00|64611.3|64601.3|64620.1|64610.1|64621.4|64611.4|64605.3|64595.3|614
1625038200000|2021-06-30 07:30:00|64620|64610|64632.1|64622.1|64637.2|64623.3|64618.5|64608.5|644
1625038500000|2021-06-30 07:35:00|64632.4|64622.4|64648.6|64638.6|64650|64640|64630.4|64620.4|613
1625038800000|2021-06-30 07:40:00|64648.5|64638.5|64650.1|64640.1|64651.7|64640.6|64639.2|64629.2|597
1625039100000|2021-06-30 07:45:00|64650.3|64640.3|64655.4|64645.4|64659|64649|64646.9|64636.9|719
1625039400000|2021-06-30 07:50:00|64655.3|64645.3|64647|64637|64656.9|64646.9|64646.8|64634.8|506
1625039700000|2021-06-30 07:55:00|64647.1|64637.1|64654.1|64644.1|64654.2|64644.2|64642.9|64632.9|484
1625040000000|2021-06-30 08:00:00|64654.3|64644.3|64648.5|64638.5|64658.4|64648.4|64647.9|64637.9|493
1625040300000|2021-06-30 08:05:00|64648.1|64638.1|64645.3|64635.3|64649.8|64639.8|64634.7|64624.7|542
1625040600000|2021-06-30 08:10:00|64645.4|64635.4|64667.4|64657.4|64667.6|64657.6|64644.5|64634.5|546
1625040900000|2021-06-30 08:15:00|64668.1|64658.1|64682.8|64672.8|64694.4|64681.3|64662.1|64652.1|720
1625041200000|2021-06-30 08:20:00|64682.4|64672.4|64676.5|64666.5|64684.3|64674.3|64674|64664|617
1625041500000|2021-06-30 08:25:00|64676.6|64666.6|64675.7|64665.7|64680.8|64670.8|64668|64658|660
1625041800000|2021-06-30 08:30:00|64676.2|64666.2|64669.2|64659.2|64677.7|64667.7|64666.8|64656.8|613
1625042100000|2021-06-30 08:35:00|64668.7|64658.7|64671|64661|64671.2|64661.2|64663.6|64653.6|540
1625042400000|2021-06-30 08:40:00|64671.6|64661.6|64674.6|64664.6|64675.3|64665.3|64670|64660|625
1625042700000|2021-06-30 08:45:00|64674.8|64664.8|64684.1|64674.1|64685.7|64675.7|64673.6|64663.6|569
1625043000000|2021-06-30 08:50:00|64684.5|64674.5|64679.6|64669.6|64685.3|64675.3|64673.2|64663.2|596
1625043300000|2021-06-30 08:55:00|64679.9|64669.9|64658.7|64648.7|64680.6|64670.6|64657.6|64642.9|689
1625043600000|2021-06-30 09:00:00|64658.8|64648.8|64656.4|64646.4|64662.9|64652.9|64655|64645|607
1625043900000|2021-06-30 09:05:00|64656.5|64646.5|64656.7|64646.7|64664.5|64654.5|64654.9|64644.9|549
1625044200000|2021-06-30 09:10:00|64656.8|64646.8|64665.2|64655.2|64665.7|64655.7|64654.7|64644.7|558
1625044500000|2021-06-30 09:15:00|64665.1|64655.1|64653|64643|64667.2|64657.2|64652.5|64642.5|557
1625044800000|2021-06-30 09:20:00|64652.9|64642.9|64644.8|64634.8|64657.1|64647.1|64644.5|64634.5|515
1625045100000|2021-06-30 09:25:00|64644.7|64634.7|64633.6|64623.6|64651.4|64641.4|64633.6|64623.6|644
1625045400000|2021-06-30 09:30:00|64633.4|64623.4|64637.2|64627.2|64640.5|64630.5|64633.4|64623.4|514
1625045700000|2021-06-30 09:35:00|64637.3|64627.3|64632.1|64622.1|64637.5|64627.5|64626.9|64616.9|483
1625046000000|2021-06-30 09:40:00|64632.2|64622.2|64636.1|64626.1|64642.1|64632.1|64632.1|64622.1|574
1625046300000|2021-06-30 09:45:00|64635.6|64625.6|64633.1|64623.1|64638.1|64628.1|64631.6|64621.6|463
1625046600000|2021-06-30 09:50:00|64632.9|64622.9|64631.9|64621.9|64636.5|64626.5|64628.4|64618.4|584
1625046900000|2021-06-30 09:55:00|64632|64622|64635.4|64625.4|64642.3|64632.3|64631|64621|640
1625047200000|2021-06-30 10:00:00|64634.5|64624.5|64637.9|64627.9|64638.5|64628.5|64629.9|64619.9|557
1625047500000|2021-06-30 10:05:00|64637.8|64627.8|64633|64623|64638.4|64628.4|64629.5|64619.5|503
1625047800000|2021-06-30 10:10:00|64633.1|64623.1|64637.3|64627.3|64637.6|64627.6|64631.9|64621.9|516
1625048100000|2021-06-30 10:15:00|64637.4|64627.4|64638.5|64628.5|64640.8|64630.8|64626.8|64616.8|435
1625048400000|2021-06-30 10:20:00|64638.6|64628.6|64638|64628|64642.6|64632.6|64637.4|64627.4|429
1625048700000|2021-06-30 10:25:00|64638.1|64628.1|64647|64637|64647.1|64637.1|64636.7|64626.7|476
1625049000000|2021-06-30 10:30:00|64647.2|64637.2|64638.4|64628.4|64653.1|64643.1|64637.6|64627.6|535
1625049300000|2021-06-30 10:35:00|64638.6|64628.6|64638.2|64628.2|64644|64634|64630.9|64620.9|589
1625049600000|2021-06-30 10:40:00|64638.3|64628.3|64642.4|64632.4|64644.4|64634.4|64637.3|64627.3|451
1625049900000|2021-06-30 10:45:00|64642.5|64632.5|64645|64635|64645.3|64635.3|64639.1|64629.1|421
1625050200000|2021-06-30 10:50:00|64645.1|64635.1|64644.8|64634.8|64647.5|64637.5|64641.9|64631.9|455
1625050500000|2021-06-30 10:55:00|64645|64635|64643.9|64633.9|64652.9|64642.9|64642.5|64632.5|487
1625050800000|2021-06-30 11:00:00|64644|64634|64641.2|64631.2|64647.1|64637.1|64640.7|64630.7|547
1625051100000|2021-06-30 11:05:00|64641.3|64631.3|64638.2|64628.2|64641.7|64631.7|64633.9|64623.9|561
1625051400000|2021-06-30 11:10:00|64638.3|64628.3|64643|64633|64643.6|64633.6|64638.1|64628.1|497
1625051700000|2021-06-30 11:15:00|64643.1|64633.1|64639.9|64629.9|64644.7|64634.7|64638.4|64628.4|507
1625052000000|2021-06-30 11:20:00|64639.8|64629.8|64639.9|64629.9|64642.7|64632.7|64634|64624|542
1625052300000|2021-06-30 11:25:00|64640|64630|64641.5|64631.5|64642.7|64632.7|64639|64629|533
1625052600000|2021-06-30 11:30:00|64641.6|64631.6|64635.3|64625.3|64645.3|64635.3|64634.9|64624.9|470
1625052900000|2021-06-30 11:35:00|64635.1|64625.1|64626.7|64616.7|64636.2|64626.2|64625.6|64615.6|519
1625053200000|2021-06-30 11:40:00|64626.6|64616.6|64625.3|64615.3|64628|64618|64624.6|64614.6|359
1625053500000|2021-06-30 11:45:00|64625.4|64615.4|64624.4|64614.4|64627.2|64617.2|64622.3|64612.3|501
1625053800000|2021-06-30 11:50:00|64624.5|64614.5|64628.2|64618.2|64628.6|64618.6|64622.9|64612.9|426
1625054100000|2021-06-30 11:55:00|64628.3|64618.3|64623.2|64613.2|64630.3|64620.3|64622.2|64612.2|469
1625054400000|2021-06-30 12:00:00|64623.3|64613.3|64637.1|64627.1|64637.2|64627.2|64622.2|64612.2|566
1625054700000|2021-06-30 12:05:00|64637.2|64627.2|64643.4|64633.4|64644.2|64634.2|64635.8|64625.8|439
1625055000000|2021-06-30 12:10:00|64643.2|64633.2|64643.2|64623.2|64650.2|64634.7|64641.7|64622.4|538
1625055300000|2021-06-30 12:15:00|64641.4|64621.4|64614.2|64604.2|64646.5|64626.5|64611.2|64601.2|628
1625055600000|2021-06-30 12:20:00|64614.1|64604.1|64625.3|64615.3|64631.2|64618.1|64610.8|64600.8|659
1625055900000|2021-06-30 12:25:00|64625.4|64615.4|64641.9|64631.9|64647.4|64632.9|64620.6|64610.6|617
1625056200000|2021-06-30 12:30:00|64641.8|64631.8|64647.6|64637.6|64649.6|64639.6|64636.7|64625.7|614
1625056500000|2021-06-30 12:35:00|64647.7|64637.7|64633.4|64623.4|64648.4|64638.4|64632.8|64622.8|509
1625056800000|2021-06-30 12:40:00|64633.3|64623.3|64635.2|64625.2|64639.4|64629.4|64632.6|64622.6|557
1625057100000|2021-06-30 12:45:00|64635.1|64625.1|64637.5|64627.5|64638|64628|64630.3|64620.3|483
1625057400000|2021-06-30 12:50:00|64637.4|64627.4|64631.9|64621.9|64638.9|64628.9|64631.5|64621.5|517
1625057700000|2021-06-30 12:55:00|64631.7|64621.7|64644.8|64634.8|64644.8|64634.8|64631.5|64621.5|543
1625058000000|2021-06-30 13:00:00|64644.3|64634.3|64643.5|64633.5|64648.5|64638.5|64639.9|64629.9|765
1625058300000|2021-06-30 13:05:00|64643.6|64633.6|64642.9|64632.9|64644.2|64634.2|64639.1|64629.1|576
1625058600000|2021-06-30 13:10:00|64642.8|64632.8|64643.5|64633.5|64644.5|64634.5|64636|64626|662
1625058900000|2021-06-30 13:15:00|64643.4|64633.4|64656.2|64646.2|64663.7|64653.7|64641.8|64631.8|676
1625059200000|2021-06-30 13:20:00|64656.5|64646.5|64651.6|64641.6|64657|64647|64647.7|64637.7|635
1625059500000|2021-06-30 13:25:00|64651.7|64641.7|64647.1|64637.1|64653.9|64643.9|64644|64634|482
1625059800000|2021-06-30 13:30:00|64647.2|64637.2|64632|64622|64649.1|64639.1|64630.3|64620.3|632
1625060100000|2021-06-30 13:35:00|64632.1|64622.1|64640.4|64630.4|64642|64632|64630.9|64620.9|526
1625060400000|2021-06-30 13:40:00|64640.5|64630.5|64640.2|64620.2|64647.5|64632.6|64633.3|64619.4|505
1625060700000|2021-06-30 13:45:00|64640|64620|64627.3|64617.3|64641.5|64626.4|64625.1|64615.1|590
1625061000000|2021-06-30 13:50:00|64627.5|64617.5|64642.7|64632.7|64642.9|64632.9|64627.5|64617.5|573
1625061300000|2021-06-30 13:55:00|64642.5|64632.5|64625.8|64615.8|64643.9|64633.9|64620|64610|556
1625061600000|2021-06-30 14:00:00|64626|64616|64617.2|64607.2|64626|64616|64615.6|64605.6|557
1625061900000|2021-06-30 14:05:00|64615.9|64605.9|64623.4|64613.4|64626.7|64616.7|64614.8|64604.8|486
1625062200000|2021-06-30 14:10:00|64623.5|64613.5|64630.8|64620.8|64635.1|64625.1|64622.6|64612.6|520
1625062500000|2021-06-30 14:15:00|64630.7|64620.7|64636|64626|64638.8|64628.8|64628.5|64618.5|522
1625062800000|2021-06-30 14:20:00|64636.1|64626.1|64631|64621|64637.8|64627.8|64624.7|64611.3|579
1625063100000|2021-06-30 14:25:00|64631.2|64621.2|64623.8|64613.8|64631.2|64621.2|64623|64613|509
1625063400000|2021-06-30 14:30:00|64623.1|64613.1|64616.5|64606.5|64629.5|64619.5|64615.7|64605.7|532
1625063700000|2021-06-30 14:35:00|64616.4|64606.4|64620.8|64610.8|64622.3|64612.3|64610.9|64600.9|558
1625064000000|2021-06-30 14:40:00|64620.7|64610.7|64626.1|64616.1|64629.7|64617.7|64612.3|64602.3|574
1625064300000|2021-06-30 14:45:00|64626|64616|64618.9|64608.9|64627.4|64617.4|64617.3|64607.3|451
1625064600000|2021-06-30 14:50:00|64618.8|64608.8|64616.3|64606.3|64623.2|64613.2|64609.5|64594.8|564
1625064900000|2021-06-30 14:55:00|64616.4|64606.4|64608.6|64598.6|64633.1|64618|64601.4|64586.5|718
1625065200000|2021-06-30 15:00:00|64608.3|64598.3|64604|64594|64627.7|64617.7|64601.8|64588.5|665
1625065500000|2021-06-30 15:05:00|64604.3|64594.3|64613|64603|64619|64608.8|64603.3|64591.9|475
1625065800000|2021-06-30 15:10:00|64612.8|64602.8|64627.8|64617.8|64630.2|64618.3|64611.7|64599.2|502
1625066100000|2021-06-30 15:15:00|64627.7|64617.7|64624.3|64614.3|64639.6|64625.1|64623.3|64611.7|509
1625066400000|2021-06-30 15:20:00|64624.2|64614.2|64634.4|64624.4|64638.3|64625.1|64624.2|64611.7|437
1625066700000|2021-06-30 15:25:00|64634.9|64624.9|64646.4|64636.4|64647.3|64637.3|64634.7|64624.6|362
1625067000000|2021-06-30 15:30:00|64646.3|64636.3|64648.8|64638.8|64650.8|64640.8|64645.6|64635.6|399
1625067300000|2021-06-30 15:35:00|64649|64639|64652.8|64642.8|64654.9|64644.9|64648.7|64638.7|360
1625067600000|2021-06-30 15:40:00|64652.9|64642.9|64664.6|64654.6|64669.2|64659.2|64652.4|64642.4|431
1625067900000|2021-06-30 15:45:00|64664.4|64654.4|64666.5|64656.5|64668.7|64658.7|64663.5|64653.5|463
1625068200000|2021-06-30 15:50:00|64666.4|64656.4|64665.1|64655.1|64673.7|64663.7|64664.8|64654.8|371
1625068500000|2021-06-30 15:55:00|64664.9|64654.9|64668.2|64658.2|64673.4|64663.4|64664.9|64654.9|391
1625068800000|2021-06-30 16:00:00|64667.1|64657.1|64667.5|64657.5|64671|64661|64658.9|64648.9|422
1625069100000|2021-06-30 16:05:00|64667.4|64657.4|64668.8|64658.8|64669.4|64659.4|64659.2|64649.2|416
1625069400000|2021-06-30 16:10:00|64668.7|64658.7|64657.1|64647.1|64669.5|64659.5|64656|64646|412
1625069700000|2021-06-30 16:15:00|64657.2|64647.2|64656.2|64646.2|64660.3|64647.2|64651.3|64636.4|509
1625070000000|2021-06-30 16:20:00|64655.8|64645.8|64654.8|64644.8|64663.3|64649.2|64654.4|64641|433
1625070300000|2021-06-30 16:25:00|64654.9|64644.9|64664.6|64654.6|64665.1|64655.1|64654.4|64644.4|331
1625070600000|2021-06-30 16:30:00|64664.4|64654.4|64667.8|64657.8|64670.1|64658.2|64663.6|64650.1|300
1625070900000|2021-06-30 16:35:00|64667.6|64657.6|64667.5|64657.5|64667.7|64657.7|64657.6|64647.6|390
1625071200000|2021-06-30 16:40:00|64667.4|64657.4|64661.2|64651.2|64668.5|64658.5|64660.8|64650.8|344
1625071500000|2021-06-30 16:45:00|64661.1|64651.1|64660.1|64650.1|64661.9|64651.9|64658.5|64648.5|318
1625071800000|2021-06-30 16:50:00|64660|64650|64660.2|64650.2|64665.1|64655.1|64659.9|64649.9|364
1625072100000|2021-06-30 16:55:00|64660.1|64650.1|64676.5|64666.5|64679.3|64669.3|64659.6|64649.6|397
1625072400000|2021-06-30 17:00:00|64676.6|64666.6|64673.7|64663.7|64678.5|64668.5|64673.4|64663.4|394
1625072700000|2021-06-30 17:05:00|64673.4|64663.4|64672.5|64662.5|64674.8|64664.8|64670.6|64660.6|280
1625073000000|2021-06-30 17:10:00|64670.3|64660.3|64677.8|64667.8|64680.8|64669.9|64666.1|64656.1|386
1625073300000|2021-06-30 17:15:00|64674.3|64664.3|64673.4|64663.4|64677.1|64664.3|64671.5|64656.6|315
1625073600000|2021-06-30 17:20:00|64673.3|64663.3|64671.7|64661.7|64678.6|64666.5|64669.8|64658.6|314
1625073900000|2021-06-30 17:25:00|64671.6|64661.6|64676.1|64666.1|64677.1|64667.1|64670.6|64660.6|282
1625074200000|2021-06-30 17:30:00|64676.5|64666.5|64675.6|64665.6|64677.7|64667.7|64669.3|64659.3|327
1625074500000|2021-06-30 17:35:00|64675.5|64665.5|64673|64663|64676.3|64666.3|64672|64662|226
1625074800000|2021-06-30 17:40:00|64672.7|64662.7|64672.7|64662.7|64674.5|64664.5|64672.3|64662.3|187
1625075100000|2021-06-30 17:45:00|64672.6|64662.6|64673|64663|64675.2|64665.2|64672.2|64662.2|180
1625075400000|2021-06-30 17:50:00|64672.9|64662.9|64672.6|64662.6|64674.8|64664.8|64672.6|64662.6|199
1625075700000|2021-06-30 17:55:00|64672.5|64662.5|64670.7|64660.7|64672.7|64662.7|64668.6|64658.6|263
1625076000000|2021-06-30 18:00:00|64670.8|64660.8|64671.6|64661.6|64672.7|64662.7|64669.3|64659.3|288
1625076300000|2021-06-30 18:05:00|64671.7|64661.7|64675.4|64665.4|64675.4|64665.4|64670.8|64660.8|296
1625076600000|2021-06-30 18:10:00|64675.2|64665.2|64678.6|64668.6|64681.4|64671.4|64675.1|64665.1|247
1625076900000|2021-06-30 18:15:00|64678.7|64668.7|64677.5|64667.5|64678.7|64668.7|64675.8|64665.8|203
1625077200000|2021-06-30 18:20:00|64677.4|64667.4|64676.2|64666.2|64678.6|64668.6|64675.7|64665.7|243
1625077500000|2021-06-30 18:25:00|64676.6|64666.6|64673.8|64663.8|64676.7|64666.7|64671.2|64661.2|272
1625077800000|2021-06-30 18:30:00|64674|64664|64674.1|64664.1|64674.4|64664.4|64671.5|64661.5|239
1625078100000|2021-06-30 18:35:00|64674|64664|64674.1|64664.1|64674.6|64664.6|64671.4|64661.4|229
1625078400000|2021-06-30 18:40:00|64674.2|64664.2|64673.2|64663.2|64675|64665|64673.1|64663.1|229
1625078700000|2021-06-30 18:45:00|64673.1|64663.1|64683|64673|64683.8|64673.8|64672.8|64662.8|241
1625079000000|2021-06-30 18:50:00|64682.8|64672.8|64682.7|64672.7|64683.1|64673.1|64681|64671|246
1625079300000|2021-06-30 18:55:00|64682.8|64672.8|64683.2|64673.2|64683.9|64673.9|64681.5|64671.5|218
1625079600000|2021-06-30 19:00:00|64683.5|64673.5|64683.1|64673.1|64688.4|64675.2|64682|64668.4|246
1625079900000|2021-06-30 19:05:00|64682.9|64672.9|64679.5|64669.5|64692.3|64679.7|64679.5|64663.9|349
1625080200000|2021-06-30 19:10:00|64679.6|64669.6|64677.7|64667.7|64683.7|64669.8|64677.4|64663.3|214
1625080500000|2021-06-30 19:15:00|64677.8|64667.8|64671.8|64661.8|64677.8|64667.8|64670|64660|257
1625080800000|2021-06-30 19:20:00|64671.7|64661.7|64677.3|64667.3|64681.3|64668.2|64668.6|64653.1|238
1625081100000|2021-06-30 19:25:00|64677.1|64667.1|64674.4|64664.4|64677.1|64667.1|64673.5|64663.5|215
1625081400000|2021-06-30 19:30:00|64674.9|64664.9|64680.8|64660.8|64682.7|64668.4|64674.6|64660.5|239
1625081700000|2021-06-30 19:35:00|64680.9|64660.9|64676.6|64666.6|64686.6|64671.4|64675.3|64660.4|196
1625082000000|2021-06-30 19:40:00|64676.7|64666.7|64677.3|64657.3|64681.5|64666.9|64670.2|64656.2|231
1625082300000|2021-06-30 19:45:00|64677.2|64657.2|64671.3|64661.3|64678.4|64661.6|64670.7|64655.9|212
1625082600000|2021-06-30 19:50:00|64672.2|64662.2|64679.5|64669.5|64685.1|64669.6|64672|64657|244
1625082900000|2021-06-30 19:55:00|64679.4|64669.4|64688.5|64668.5|64691.4|64676.8|64679.1|64663.3|374
1625083200000|2021-06-30 20:00:00|64688.6|64668.6|64681.9|64671.9|64689.6|64674.3|64681.3|64666.2|182
1625083500000|2021-06-30 20:05:00|64681.5|64671.5|64696|64676|64696.4|64676.4|64675.6|64660.4|250
1625083800000|2021-06-30 20:10:00|64696.5|64676.5|64692.4|64672.4|64699.3|64684.5|64687.2|64671.8|220
1625084100000|2021-06-30 20:15:00|64692.2|64672.2|64691.7|64671.7|64692.3|64677.3|64686.1|64667.1|157
1625084400000|2021-06-30 20:20:00|64691.8|64671.8|64682.7|64672.7|64692.6|64677.6|64681.5|64661.7|259
1625084700000|2021-06-30 20:25:00|64682.8|64672.8|64696.8|64676.8|64697.3|64680.9|64682.4|64667.4|172
1625085000000|2021-06-30 20:30:00|64697|64677|64686.1|64666.1|64697|64680|64686.1|64666.1|198
1625085300000|2021-06-30 20:35:00|64686.6|64666.6|64687.1|64677.1|64692.7|64677.1|64686.4|64666.4|253
1625085600000|2021-06-30 20:40:00|64687|64677|64687.4|64667.4|64692.3|64677.1|64683.1|64666.6|186
1625085900000|2021-06-30 20:45:00|64687.2|64667.2|64687.7|64667.7|64689.3|64670.8|64680.8|64664.6|148
1625086200000|2021-06-30 20:50:00|64687.3|64667.3|64687.5|64667.5|64688.8|64668.8|64686.5|64666.5|98
1625086500000|2021-06-30 20:55:00|64687.7|64667.7|64693.8|64673.8|64693.8|64673.8|64686.9|64666.9|211
1625086800000|2021-06-30 21:00:00|64692.9|64672.9|64695.8|64675.8|64695.8|64675.8|64692.8|64672.8|45
1625087100000|2021-06-30 21:05:00|64692|64659|64695.4|64675.4|64701.5|64677.7|64691.6|64659|108
1625087400000|2021-06-30 21:10:00|64695|64675|64693.4|64659.9|64704.1|64677.2|64690.8|64655.2|159
1625087700000|2021-06-30 21:15:00|64693.1|64659.6|64702.3|64655.6|64708.8|64661|64691.9|64651.5|144
1625088000000|2021-06-30 21:20:00|64704.8|64654.3|64697.9|64655.3|64723.2|64665.4|64695.3|64649.2|207
1625088300000|2021-06-30 21:25:00|64697.2|64661.2|64700.8|64658.8|64710.3|64661.2|64694|64647.9|127
1625088600000|2021-06-30 21:30:00|64705.9|64659.8|64709.1|64653.2|64715.7|64659.8|64695.4|64644.1|127
1625088900000|2021-06-30 21:35:00|64705.5|64653.1|64700.7|64655.3|64714.7|64660.7|64695.5|64649.9|151
1625089200000|2021-06-30 21:40:00|64700.6|64656.3|64703.3|64651|64711.6|64661.5|64696.1|64650.7|158
1625089500000|2021-06-30 21:45:00|64707.2|64656|64700|64660.9|64712.9|64667.1|64696.3|64647.8|130
1625089800000|2021-06-30 21:50:00|64706.6|64666.6|64707|64654|64709.1|64666.6|64694.2|64649.1|193
1625090100000|2021-06-30 21:55:00|64704.3|64656.2|64703.9|64633.3|64715|64665.3|64691.4|64626.1|222
1625090400000|2021-06-30 22:00:00|64699.7|64628.8|64704.9|64663.9|64719.4|64682.2|64692.2|64628.8|489
1625090700000|2021-06-30 22:05:00|64703.7|64663.6|64701.6|64662.7|64712.5|64665.5|64695.6|64658|278
1625091000000|2021-06-30 22:10:00|64702.9|64661.6|64696.7|64663.1|64706.5|64670.5|64689.9|64660.3|229
1625091300000|2021-06-30 22:15:00|64703.6|64657.8|64693.2|64673.2|64704.9|64673.6|64690.2|64657.8|179
1625091600000|2021-06-30 22:20:00|64692.9|64672.9|64698.4|64667.4|64704.1|64674.1|64691.7|64662.2|133
1625091900000|2021-06-30 22:25:00|64698.8|64666.9|64698|64663.9|64701.7|64673.6|64691.2|64656.1|104
1625092200000|2021-06-30 22:30:00|64698.1|64663.3|64689.2|64655.8|64703.3|64673.4|64687.7|64651|178
1625092500000|2021-06-30 22:35:00|64689.6|64656.4|64679.1|64659.1|64695|64664.6|64678.9|64651.5|203
1625092800000|2021-06-30 22:40:00|64681.4|64661.4|64685.6|64665.6|64693.2|64668.5|64678.8|64656.5|184
1625093100000|2021-06-30 22:45:00|64685.3|64665.3|64692.1|64672.1|64699.4|64674.3|64683.3|64658.2|301
1625093400000|2021-06-30 22:50:00|64692.6|64672.6|64695.4|64675.4|64696.9|64676.9|64687.5|64667.5|388
1625093700000|2021-06-30 22:55:00|64695.5|64675.5|64690.9|64670.9|64695.5|64675.5|64688.7|64668.7|246
1625094000000|2021-06-30 23:00:00|64691.3|64671.3|64693|64673|64695.8|64675.8|64686.4|64666.4|430
1625094300000|2021-06-30 23:05:00|64692.8|64672.8|64694.6|64674.6|64695.2|64675.2|64692|64672|271
1625094600000|2021-06-30 23:10:00|64694.5|64674.5|64693.9|64673.9|64696.4|64676.4|64693.7|64673.7|205
1625094900000|2021-06-30 23:15:00|64693.7|64673.7|64689.7|64669.7|64693.8|64673.8|64679|64654.7|445
1625095200000|2021-06-30 23:20:00|64689.6|64669.6|64689.3|64669.3|64692|64672.9|64682.9|64666.6|213
1625095500000|2021-06-30 23:25:00|64689.5|64669.5|64692.7|64672.7|64695.1|64675.1|64688.1|64668.1|352
1625095800000|2021-06-30 23:30:00|64691.6|64671.6|64694.3|64674.3|64696.8|64676.8|64689.4|64669.4|208
1625096100000|2021-06-30 23:35:00|64694.5|64674.5|64688.7|64668.7|64695.9|64675.9|64686.4|64666.4|312
1625096400000|2021-06-30 23:40:00|64688.3|64668.3|64693.9|64673.9|64695.8|64675.8|64684.4|64664.4|303
1625096700000|2021-06-30 23:45:00|64693.7|64673.7|64685.6|64665.6|64698.7|64676.5|64684|64656|291
1625097000000|2021-06-30 23:50:00|64686.1|64666.1|64685.3|64665.3|64698.7|64673.4|64683.3|64659.5|366
1625097300000|2021-06-30 23:55:00|64685|64665|64691|64671|64693.8|64673.8|64679.9|64654.8|369
1625097600000|2021-07-01 00:00:00|64691.2|64671.2|64685.9|64665.9|64692.9|64672.9|64682.8|64662.8|441
1625097900000|2021-07-01 00:05:00|64685.5|64665.5|64699.7|64679.7|64702.6|64682.6|64685.1|64665.1|383
1625098200000|2021-07-01 00:10:00|64700.1|64680.1|64698.1|64678.1|64700.2|64682.2|64692.2|64676.8|346
1625098500000|2021-07-01 00:15:00|64697.9|64677.9|64692.3|64672.3|64698.1|64683.1|64687.6|64667.6|436
1625098800000|2021-07-01 00:20:00|64692.5|64672.5|64695.9|64675.9|64700.8|64680.8|64692.4|64672.4|447
1625099100000|2021-07-01 00:25:00|64695.7|64675.7|64700.1|64680.1|64700.9|64680.9|64691.4|64671.4|426
1625099400000|2021-07-01 00:30:00|64700.2|64680.2|64691.4|64671.4|64700.6|64681.2|64685.7|64670.3|442
1625099700000|2021-07-01 00:35:00|64691.7|64671.7|64690.2|64670.2|64693|64678|64684.6|64669.5|354
1625100000000|2021-07-01 00:40:00|64690.3|64670.3|64690.4|64670.4|64694.8|64675.4|64685.2|64668.7|361
1625100300000|2021-07-01 00:45:00|64690.3|64670.3|64688|64668|64694.5|64675|64682.2|64662.2|344
1625100600000|2021-07-01 00:50:00|64688.1|64668.1|64687.7|64667.7|64692|64676.8|64686.8|64667.6|428
1625100900000|2021-07-01 00:55:00|64688|64668|64688.5|64668.5|64698.2|64678.2|64684.2|64667|490
1625101200000|2021-07-01 01:00:00|64688.3|64668.3|64687.3|64667.3|64691|64675.1|64679.4|64664.5|604
1625101500000|2021-07-01 01:05:00|64687.2|64667.2|64677.8|64667.8|64688.4|64672.9|64676.6|64661.1|460
1625101800000|2021-07-01 01:10:00|64677.7|64667.7|64674.5|64654.5|64689.6|64675.1|64672.7|64653.7|441
1625102100000|2021-07-01 01:15:00|64674.4|64654.4|64673.3|64663.3|64682.8|64667.8|64671.1|64654.4|496
1625102400000|2021-07-01 01:20:00|64673.2|64663.2|64677.8|64667.8|64683.8|64668.4|64672.4|64662.4|340
1625102700000|2021-07-01 01:25:00|64677.7|64667.7|64681.1|64661.1|64685.5|64669.9|64677.6|64661.1|374
1625103000000|2021-07-01 01:30:00|64680.5|64660.5|64666.1|64646.1|64685|64669.9|64663.3|64643.3|460
1625103300000|2021-07-01 01:35:00|64666|64646|64673.5|64653.5|64675.8|64658.6|64661.7|64641.7|550
1625103600000|2021-07-01 01:40:00|64672.6|64652.6|64678.5|64658.5|64680.1|64660.1|64663|64648|400
1625103900000|2021-07-01 01:45:00|64680.5|64660.5|64722.7|64702.7|64723.8|64703.8|64677.4|64657.4|586
1625104200000|2021-07-01 01:50:00|64722.5|64702.5|64735|64715|64739.5|64719.5|64715.9|64698.3|545
1625104500000|2021-07-01 01:55:00|64735.4|64715.4|64712.7|64692.7|64735.7|64720.8|64709.8|64689.8|553
1625104800000|2021-07-01 02:00:00|64712.6|64692.6|64726|64706|64729.2|64712.5|64708.4|64692.3|494
1625105100000|2021-07-01 02:05:00|64721.2|64711.2|64720.8|64710.8|64730.7|64718.1|64717.5|64702.3|470
1625105400000|2021-07-01 02:10:00|64720.7|64710.7|64719.9|64709.9|64726.7|64715.3|64719|64705|381
1625105700000|2021-07-01 02:15:00|64719.4|64709.4|64731.5|64721.5|64733.3|64721.5|64717.7|64707.7|310
1625106000000|2021-07-01 02:20:00|64732.5|64722.5|64725.5|64715.5|64739.2|64726.4|64725.1|64711.3|456
1625106300000|2021-07-01 02:25:00|64725.4|64715.4|64720.1|64710.1|64728.4|64718.4|64717.1|64702.3|338
1625106600000|2021-07-01 02:30:00|64720|64710|64718.5|64708.5|64739.5|64722.1|64717.9|64704.1|450
1625106900000|2021-07-01 02:35:00|64718.7|64708.7|64718.9|64708.9|64727.6|64711.9|64712.8|64699.7|445
1625107200000|2021-07-01 02:40:00|64719|64709|64718.4|64708.4|64726.9|64711.4|64716.5|64701.5|388
1625107500000|2021-07-01 02:45:00|64718.5|64708.5|64728.9|64718.9|64738.6|64723.6|64717.6|64707.6|434
1625107800000|2021-07-01 02:50:00|64729|64719|64728.4|64708.4|64735.2|64720.3|64719.7|64706.9|362
1625108100000|2021-07-01 02:55:00|64728.6|64708.6|64722.6|64712.6|64730|64715.4|64715.7|64705|355
1625108400000|2021-07-01 03:00:00|64723.1|64713.1|64746.4|64736.4|64755.4|64740.3|64721.9|64706.7|399
1625108700000|2021-07-01 03:05:00|64746.3|64736.3|64747.3|64737.3|64762.4|64745.7|64743.9|64728.3|481
1625109000000|2021-07-01 03:10:00|64747.6|64737.6|64742.9|64732.9|64749.7|64739.7|64737.8|64724.9|435
1625109300000|2021-07-01 03:15:00|64742.8|64732.8|64721|64711|64746.9|64736.9|64718.8|64706|485
1625109600000|2021-07-01 03:20:00|64721.1|64711.1|64714|64704|64722.4|64712.4|64713.2|64703.2|423
1625109900000|2021-07-01 03:25:00|64713.9|64703.9|64709.8|64699.8|64715.2|64705.2|64705.5|64695.5|328
1625110200000|2021-07-01 03:30:00|64709.9|64699.9|64697.3|64687.3|64713|64703|64692.7|64681.2|364
1625110500000|2021-07-01 03:35:00|64697.4|64687.4|64699.7|64689.7|64705.1|64691.8|64697.2|64683|227
1625110800000|2021-07-01 03:40:00|64699.6|64689.6|64697.4|64687.4|64699.7|64689.7|64691|64681|299
1625111100000|2021-07-01 03:45:00|64697.5|64687.5|64691.7|64681.7|64700.5|64690.5|64691.2|64681.2|231
1625111400000|2021-07-01 03:50:00|64691.6|64681.6|64697.9|64687.9|64704.9|64690.3|64691.1|64680.4|274
1625111700000|2021-07-01 03:55:00|64697.8|64687.8|64692.9|64682.9|64700.9|64690.9|64692|64682|206
1625112000000|2021-07-01 04:00:00|64693|64683|64693.5|64683.5|64695.3|64685.3|64691.5|64681.5|199
1625112300000|2021-07-01 04:05:00|64693.6|64683.6|64697.5|64687.5|64707.9|64692.5|64693.6|64682.2|215
1625112600000|2021-07-01 04:10:00|64697.4|64687.4|64685.6|64675.6|64701.6|64687.4|64685.6|64671.5|241
1625112900000|2021-07-01 04:15:00|64685.7|64675.7|64687|64677|64690.6|64680.6|64684.1|64674.1|372
1625113200000|2021-07-01 04:20:00|64686.9|64676.9|64685.4|64675.4|64688.6|64678.6|64685|64675|243
1625113500000|2021-07-01 04:25:00|64685.3|64675.3|64690.6|64680.6|64699.4|64682.8|64685.2|64675.2|263
1625113800000|2021-07-01 04:30:00|64690.7|64680.7|64696.6|64686.6|64702.5|64689.8|64690.3|64678.6|275
1625114100000|2021-07-01 04:35:00|64696.5|64686.5|64691.5|64681.5|64698.7|64687.3|64691|64677.3|290
1625114400000|2021-07-01 04:40:00|64691.6|64681.6|64694.5|64684.5|64700.5|64685.1|64690.1|64676.6|285
1625114700000|2021-07-01 04:45:00|64694.2|64684.2|64690.3|64680.3|64699.7|64684.5|64687.9|64674.8|231
1625115000000|2021-07-01 04:50:00|64690.4|64680.4|64685.7|64675.7|64690.5|64680.5|64684.8|64674.8|263
1625115300000|2021-07-01 04:55:00|64685.9|64675.9|64691|64681|64698.8|64683.2|64685.7|64674.2|262
1625115600000|2021-07-01 05:00:00|64698.3|64678.3|64688.4|64678.4|64702.2|64684.2|64686.4|64674.6|396
1625115900000|2021-07-01 05:05:00|64688|64678|64688.9|64678.9|64690.1|64680.1|64685.6|64675.6|278
1625116200000|2021-07-01 05:10:00|64689|64679|64691|64681|64695.1|64685.1|64687.2|64677.2|277
1625116500000|2021-07-01 05:15:00|64691.1|64681.1|64705.1|64695.1|64712.9|64697.4|64688.7|64678.7|414
1625116800000|2021-07-01 05:20:00|64705.2|64695.2|64719|64709|64719.3|64709.3|64705.2|64692.7|430
1625117100000|2021-07-01 05:25:00|64719.1|64709.1|64720.8|64710.8|64721.2|64711.2|64715.7|64705.7|360
1625117400000|2021-07-01 05:30:00|64720.7|64710.7|64722.9|64712.9|64725|64715|64719.1|64709.1|421
1625117700000|2021-07-01 05:35:00|64723|64713|64713.7|64703.7|64724.6|64714.6|64711.7|64701.7|361
1625118000000|2021-07-01 05:40:00|64713.6|64703.6|64718.3|64708.3|64724.8|64714.8|64713.6|64701.5|346
1625118300000|2021-07-01 05:45:00|64718.4|64708.4|64721.7|64711.7|64726.8|64713.1|64712.6|64702.6|397
1625118600000|2021-07-01 05:50:00|64721.8|64711.8|64715.5|64705.5|64728.5|64713.4|64713.4|64699.1|303
1625118900000|2021-07-01 05:55:00|64715.7|64705.7|64716.4|64706.4|64718.2|64708.2|64715.6|64705.6|313
1625119200000|2021-07-01 06:00:00|64716.6|64706.6|64722.7|64712.7|64723.8|64713.8|64714.6|64704.6|390
1625119500000|2021-07-01 06:05:00|64722.9|64712.9|64729.4|64719.4|64730|64720|64722.5|64712.5|294
1625119800000|2021-07-01 06:10:00|64729.2|64719.2|64723|64713|64731.8|64721.8|64717.1|64707.1|401
1625120100000|2021-07-01 06:15:00|64722.9|64712.9|64723.4|64713.4|64726.4|64716.4|64716.6|64706.3|386
1625120400000|2021-07-01 06:20:00|64723.3|64713.3|64714.2|64704.2|64723.3|64713.3|64709.3|64699.3|389
1625120700000|2021-07-01 06:25:00|64714.4|64704.4|64716.6|64706.6|64718.6|64708.6|64709.5|64694.1|433
1625121000000|2021-07-01 06:30:00|64716.7|64706.7|64713.4|64703.4|64716.7|64706.7|64706.5|64696.5|443
1625121300000|2021-07-01 06:35:00|64713.2|64703.2|64705.9|64695.9|64717.1|64707.1|64705.5|64695.5|450
1625121600000|2021-07-01 06:40:00|64706.3|64696.3|64684.6|64674.6|64706.3|64696.3|64681.5|64671.5|491
1625121900000|2021-07-01 06:45:00|64684.1|64674.1|64693.4|64683.4|64697.1|64687.1|64680.1|64670.1|511
1625122200000|2021-07-01 06:50:00|64693.5|64683.5|64690.4|64680.4|64699.6|64689.6|64688|64678|474
1625122500000|2021-07-01 06:55:00|64690.3|64680.3|64681.3|64671.3|64690.5|64680.5|64676.6|64666.6|557
1625122800000|2021-07-01 07:00:00|64681.8|64671.8|64671.4|64661.4|64688.1|64678.1|64671.1|64661.1|559
1625123100000|2021-07-01 07:05:00|64670.8|64660.8|64677.8|64667.8|64680.2|64670.2|64666.8|64656.8|510
1625123400000|2021-07-01 07:10:00|64677.9|64667.9|64655|64645|64686|64676|64653.6|64643.6|556
1625123700000|2021-07-01 07:15:00|64654.9|64644.9|64646.2|64636.2|64662.3|64652.3|64630|64617.8|562
1625124000000|2021-07-01 07:20:00|64646.3|64636.3|64643|64633|64656.8|64644.6|64632.9|64618.2|574
1625124300000|2021-07-01 07:25:00|64643.4|64633.4|64635.7|64625.7|64646.3|64636.3|64628.4|64617.8|532
1625124600000|2021-07-01 07:30:00|64635.6|64625.6|64635.5|64625.5|64638|64628|64628.2|64618.2|460
1625124900000|2021-07-01 07:35:00|64635.4|64625.4|64628.7|64618.7|64638.7|64628.7|64627.9|64617.9|467
1625125200000|2021-07-01 07:40:00|64628.6|64618.6|64639.7|64629.7|64643.1|64633.1|64626.1|64616.1|462
1625125500000|2021-07-01 07:45:00|64639.6|64629.6|64644.7|64634.7|64650.1|64640.1|64635.8|64625.8|478
1625125800000|2021-07-01 07:50:00|64644.4|64634.4|64651.3|64641.3|64653.7|64643.7|64642.6|64632.6|431
1625126100000|2021-07-01 07:55:00|64651.2|64641.2|64653.1|64643.1|64654.1|64644.1|64643.3|64633.3|486
1625126400000|2021-07-01 08:00:00|64653.2|64643.2|64658.4|64648.4|64660.4|64650.4|64648|64638|489
1625126700000|2021-07-01 08:05:00|64658.6|64648.6|64655|64645|64664|64654|64649.5|64639.5|504
1625127000000|2021-07-01 08:10:00|64655.2|64645.2|64653.6|64643.6|64655.6|64645.6|64644|64634|509
1625127300000|2021-07-01 08:15:00|64653.7|64643.7|64648.5|64638.5|64657.9|64647.9|64646.8|64636.8|446
1625127600000|2021-07-01 08:20:00|64648.3|64638.3|64656.8|64646.8|64657.1|64647.1|64642.9|64632.9|482
1625127900000|2021-07-01 08:25:00|64657|64647|64672.4|64662.4|64672.8|64662.8|64657|64647|429
1625128200000|2021-07-01 08:30:00|64672.6|64662.6|64671.5|64661.5|64689.6|64679.6|64662.9|64652.9|493
1625128500000|2021-07-01 08:35:00|64671.3|64661.3|64678.8|64668.8|64689.1|64679.1|64663.7|64653.7|515
1625128800000|2021-07-01 08:40:00|64678.7|64668.7|64679.3|64669.3|64679.7|64669.7|64670.9|64660.9|468
1625129100000|2021-07-01 08:45:00|64679.4|64669.4|64687.9|64677.9|64688.6|64678.6|64671.1|64661.1|438
1625129400000|2021-07-01 08:50:00|64687.8|64677.8|64680.8|64670.8|64687.8|64677.8|64677.4|64667.4|459
1625129700000|2021-07-01 08:55:00|64680.9|64670.9|64689|64679|64695.5|64682.6|64675.7|64665.7|402
1625130000000|2021-07-01 09:00:00|64690.7|64680.7|64688.8|64678.8|64699.2|64689.2|64688|64678|467
1625130300000|2021-07-01 09:05:00|64688.9|64678.9|64695.2|64685.2|64698.7|64688.7|64687.8|64677.8|445
1625130600000|2021-07-01 09:10:00|64695.5|64685.5|64694.9|64684.9|64713.5|64702.4|64694.4|64684.4|515
1625130900000|2021-07-01 09:15:00|64695|64685|64691.9|64681.9|64699.7|64689.7|64688.7|64678.7|423
1625131200000|2021-07-01 09:20:00|64692|64682|64689.1|64679.1|64693.6|64683.6|64687|64677|460
1625131500000|2021-07-01 09:25:00|64689|64679|64710.8|64700.8|64711.7|64701.7|64688|64678|424
1625131800000|2021-07-01 09:30:00|64711.2|64701.2|64708.9|64698.9|64719|64709|64701.7|64691.7|383
1625132100000|2021-07-01 09:35:00|64708.6|64698.6|64699.3|64689.3|64708.9|64698.9|64695.5|64685.5|474
1625132400000|2021-07-01 09:40:00|64698.9|64688.9|64695.4|64685.4|64699|64689|64688|64678|438
1625132700000|2021-07-01 09:45:00|64695.5|64685.5|64695|64685|64698.2|64688.2|64693.9|64683.9|367
1625133000000|2021-07-01 09:50:00|64694.8|64684.8|64703.2|64693.2|64710.6|64700.6|64693.9|64683.9|447
1625133300000|2021-07-01 09:55:00|64702.8|64692.8|64706.5|64696.5|64713.1|64698.5|64696.5|64686.5|450
1625133600000|2021-07-01 10:00:00|64707|64697|64721.3|64711.3|64726.9|64716.9|64706.8|64696.8|481
1625133900000|2021-07-01 10:05:00|64721.2|64711.2|64720.4|64710.4|64726.9|64716.9|64715.3|64705.3|384
1625134200000|2021-07-01 10:10:00|64719.8|64709.8|64736|64726|64745.8|64735|64716.2|64706.2|506
1625134500000|2021-07-01 10:15:00|64735.9|64725.9|64720.3|64710.3|64744.7|64732.4|64719.7|64709.7|424
1625134800000|2021-07-01 10:20:00|64720.2|64710.2|64738.9|64728.9|64739.5|64729.5|64720.1|64710.1|427
1625135100000|2021-07-01 10:25:00|64739|64729|64734.5|64724.5|64746.4|64731.1|64733.3|64718.4|447
1625135400000|2021-07-01 10:30:00|64734.4|64724.4|64735.2|64725.2|64736.2|64726.2|64728.5|64718.5|438
1625135700000|2021-07-01 10:35:00|64735.7|64725.7|64734.9|64724.9|64742|64727.2|64733.6|64719.6|434
1625136000000|2021-07-01 10:40:00|64734.3|64724.3|64733.2|64723.2|64740.5|64725.9|64724.9|64714.9|480
1625136300000|2021-07-01 10:45:00|64733.1|64723.1|64731.5|64721.5|64742.5|64732.5|64729.4|64719.4|479
1625136600000|2021-07-01 10:50:00|64731.3|64721.3|64738.6|64728.6|64742.7|64732.7|64731.3|64721.3|452
1625136900000|2021-07-01 10:55:00|64738.5|64728.5|64718.6|64708.6|64738.6|64728.6|64715.5|64705.5|502
1625137200000|2021-07-01 11:00:00|64718.8|64708.8|64708.2|64698.2|64721.2|64711.2|64707.6|64697.6|469
1625137500000|2021-07-01 11:05:00|64708.3|64698.3|64711.4|64701.4|64714.5|64704.5|64708.1|64698.1|491
1625137800000|2021-07-01 11:10:00|64710.9|64700.9|64703.2|64693.2|64712|64702|64701.9|64691.9|372
1625138100000|2021-07-01 11:15:00|64703.1|64693.1|64705.2|64685.2|64706.3|64693.8|64694.3|64683.2|454
1625138400000|2021-07-01 11:20:00|64700|64690|64698.8|64688.8|64706.1|64693.1|64696.2|64683.3|469
1625138700000|2021-07-01 11:25:00|64698.7|64688.7|64695.2|64685.2|64698.7|64688.7|64693.6|64683.6|383
1625139000000|2021-07-01 11:30:00|64695.3|64685.3|64696.9|64686.9|64698.7|64688.7|64694.4|64684.4|426
1625139300000|2021-07-01 11:35:00|64696.8|64686.8|64699.4|64689.4|64703.1|64693.1|64693.2|64683.2|423
1625139600000|2021-07-01 11:40:00|64698.5|64688.5|64694.4|64684.4|64698.5|64688.5|64692.8|64682.8|389
1625139900000|2021-07-01 11:45:00|64694.5|64684.5|64701.2|64691.2|64705.7|64695.7|64693.8|64683.8|448
1625140200000|2021-07-01 11:50:00|64701.3|64691.3|64705|64695|64705.4|64695.4|64701|64691|422
1625140500000|2021-07-01 11:55:00|64704.8|64694.8|64689.5|64679.5|64704.8|64694.8|64686.9|64676.9|471
1625140800000|2021-07-01 12:00:00|64690.2|64680.2|64687.3|64677.3|64691.9|64681.9|64683.6|64673.6|439
1625141100000|2021-07-01 12:05:00|64687.2|64677.2|64683.9|64673.9|64689.8|64679.8|64679.3|64669.3|392
1625141400000|2021-07-01 12:10:00|64683.8|64673.8|64691|64681|64693.7|64683.7|64683.2|64673.2|397
1625141700000|2021-07-01 12:15:00|64689.7|64679.7|64695.2|64685.2|64695.7|64685.7|64684.6|64674.6|460
1625142000000|2021-07-01 12:20:00|64695|64685|64685.7|64675.7|64695.2|64685.2|64684.1|64669.2|439
1625142300000|2021-07-01 12:25:00|64685.6|64675.6|64687.8|64667.8|64691.6|64677.8|64682.1|64667.6|344
1625142600000|2021-07-01 12:30:00|64687.2|64667.2|64690.1|64680.1|64709.3|64694.3|64685.6|64667.1|584
1625142900000|2021-07-01 12:35:00|64690.3|64680.3|64687.7|64677.7|64695.7|64685.7|64683.8|64673.8|471
1625143200000|2021-07-01 12:40:00|64687.9|64677.9|64684.8|64674.8|64689.8|64679.8|64682.1|64672.1|493
1625143500000|2021-07-01 12:45:00|64684.4|64674.4|64678.5|64668.5|64686.4|64676.4|64675.8|64665.8|407
1625143800000|2021-07-01 12:50:00|64678.4|64668.4|64678.7|64668.7|64680.1|64670.1|64674.5|64664.5|402
1625144100000|2021-07-01 12:55:00|64678.8|64668.8|64674.6|64664.6|64678.8|64668.8|64672.9|64662.9|387
1625144400000|2021-07-01 13:00:00|64674|64664|64661.7|64651.7|64677.2|64667.2|64657.3|64647.3|584
1625144700000|2021-07-01 13:05:00|64661.5|64651.5|64665.3|64655.3|64669|64659|64657.9|64647.9|553
1625145000000|2021-07-01 13:10:00|64665.1|64655.1|64675.3|64665.3|64675.3|64665.3|64661.7|64651.7|517
1625145300000|2021-07-01 13:15:00|64675.8|64665.8|64663.5|64653.5|64682.1|64672.1|64662.8|64652.8|568
1625145600000|2021-07-01 13:20:00|64663.3|64653.3|64660.5|64650.5|64673.7|64663.7|64658.2|64647.9|613
1625145900000|2021-07-01 13:25:00|64660.7|64650.7|64659.4|64649.4|64666.2|64655.9|64655.2|64645.2|627
1625146200000|2021-07-01 13:30:00|64659|64649|64671.6|64661.6|64674.7|64664.7|64655.9|64645.9|599
1625146500000|2021-07-01 13:35:00|64671.9|64661.9|64678.6|64668.6|64680.3|64670.3|64668.3|64658.3|576
1625146800000|2021-07-01 13:40:00|64678.7|64668.7|64683.3|64663.3|64693|64681.4|64674.3|64663.1|520
1625147100000|2021-07-01 13:45:00|64682.9|64662.9|64671.6|64661.6|64684.4|64666.3|64670.3|64660.3|518
1625147400000|2021-07-01 13:50:00|64671.8|64661.8|64676|64666|64678.9|64668.9|64671.4|64661.4|547
1625147700000|2021-07-01 13:55:00|64676.1|64666.1|64677.5|64657.5|64677.9|64667.6|64668.7|64655.5|471
1625148000000|2021-07-01 14:00:00|64679.3|64659.3|64682.7|64672.7|64688.7|64677.1|64667.2|64654.2|633
1625148300000|2021-07-01 14:05:00|64682.5|64672.5|64693.7|64683.7|64706.8|64692.6|64680.7|64670.7|595
1625148600000|2021-07-01 14:10:00|64693.5|64683.5|64712|64702|64712.4|64702.4|64689.8|64679.8|570
1625148900000|2021-07-01 14:15:00|64712.2|64702.2|64705.9|64695.9|64713.1|64703.1|64701.7|64687.8|608
1625149200000|2021-07-01 14:20:00|64706|64696|64698.5|64688.5|64706.5|64696.5|64697|64687|492
1625149500000|2021-07-01 14:25:00|64698.8|64688.8|64692.1|64682.1|64699.9|64689.9|64688.8|64678.8|482
1625149800000|2021-07-01 14:30:00|64692.2|64682.2|64712.1|64702.1|64712.1|64702.1|64692.2|64682.2|483
1625150100000|2021-07-01 14:35:00|64712.8|64702.8|64713.3|64703.3|64717.7|64706.1|64697.6|64687.6|517
1625150400000|2021-07-01 14:40:00|64713.4|64703.4|64697.4|64687.4|64713.4|64703.4|64694.6|64684.6|538
1625150700000|2021-07-01 14:45:00|64697.2|64687.2|64700.1|64690.1|64707|64697|64696.1|64685.5|487
1625151000000|2021-07-01 14:50:00|64699.9|64689.9|64691.4|64681.4|64707.5|64693.9|64685.8|64672|571
1625151300000|2021-07-01 14:55:00|64691.7|64681.7|64712.2|64702.2|64713.1|64703.1|64689.5|64675.9|588
1625151600000|2021-07-01 15:00:00|64712.3|64702.3|64714.9|64704.9|64721.3|64709.2|64708.1|64698.1|577
1625151900000|2021-07-01 15:05:00|64714.3|64704.3|64713.2|64703.2|64718.3|64705.3|64705.8|64694|544
1625152200000|2021-07-01 15:10:00|64713.3|64703.3|64738.1|64728.1|64738.8|64728.8|64713.2|64703.2|550
1625152500000|2021-07-01 15:15:00|64738.2|64728.2|64740.3|64730.3|64742.5|64731.1|64725.5|64712.4|559
1625152800000|2021-07-01 15:20:00|64740.2|64730.2|64740.6|64730.6|64742.4|64732.4|64725.1|64714.4|559
1625153100000|2021-07-01 15:25:00|64740.7|64730.7|64742.1|64722.1|64743.7|64731.3|64734.2|64719.1|495
1625153400000|2021-07-01 15:30:00|64742.3|64722.3|64732.2|64722.2|64742.4|64727.6|64724.8|64710.4|510
1625153700000|2021-07-01 15:35:00|64732.5|64722.5|64737|64727|64741.9|64731.9|64728.6|64713.9|463
1625154000000|2021-07-01 15:40:00|64737.1|64727.1|64737.5|64727.5|64745.2|64735.2|64734.5|64719.8|469
1625154300000|2021-07-01 15:45:00|64737.4|64727.4|64740.3|64730.3|64746.1|64734.4|64737.4|64724.2|450
1625154600000|2021-07-01 15:50:00|64740.2|64730.2|64734|64724|64744.4|64732.7|64733.1|64723.1|409
1625154900000|2021-07-01 15:55:00|64734.1|64724.1|64734.7|64724.7|64735.2|64725.2|64727.4|64712.8|390
1625155200000|2021-07-01 16:00:00|64734.8|64724.8|64729.1|64719.1|64741.3|64728.8|64728.6|64714.3|428
1625155500000|2021-07-01 16:05:00|64729.2|64719.2|64724.6|64714.6|64731.6|64719.2|64724.1|64710.1|342
1625155800000|2021-07-01 16:10:00|64724.5|64714.5|64723.8|64713.8|64725.6|64715.6|64716.6|64703.3|456
1625156100000|2021-07-01 16:15:00|64723.9|64713.9|64724.8|64714.8|64728.8|64716.2|64722.9|64708.6|369
1625156400000|2021-07-01 16:20:00|64724.9|64714.9|64729|64719|64732.2|64722.2|64724.9|64714.9|352
1625156700000|2021-07-01 16:25:00|64728.9|64718.9|64729.6|64719.6|64736.5|64726.5|64727.7|64717.7|412
1625157000000|2021-07-01 16:30:00|64728.6|64718.6|64739.4|64729.4|64740.8|64730.8|64728.5|64715.4|363
1625157300000|2021-07-01 16:35:00|64739.8|64729.8|64737.6|64727.6|64745.9|64735.9|64737.6|64727.6|344
1625157600000|2021-07-01 16:40:00|64737.7|64727.7|64743|64733|64744.4|64734.4|64736.7|64726.7|304
1625157900000|2021-07-01 16:45:00|64742.8|64732.8|64740.2|64730.2|64744.4|64733.1|64737.3|64724.3|331
1625158200000|2021-07-01 16:50:00|64740.1|64730.1|64739.4|64729.4|64742|64732|64737.2|64727.2|287
1625158500000|2021-07-01 16:55:00|64739.5|64729.5|64744.4|64734.4|64744.4|64734.4|64737.4|64727.4|250
1625158800000|2021-07-01 17:00:00|64744.3|64734.3|64738.2|64728.2|64744.3|64734.3|64737.1|64727.1|216
1625159100000|2021-07-01 17:05:00|64740.1|64730.1|64734|64724|64742.7|64732.7|64732.2|64722.2|222
1625159400000|2021-07-01 17:10:00|64734.2|64724.2|64740.7|64730.7|64741.8|64731.8|64734.1|64724.1|285
1625159700000|2021-07-01 17:15:00|64740.5|64730.5|64737.5|64727.5|64742.1|64730.8|64736.5|64721.8|220
1625160000000|2021-07-01 17:20:00|64737.6|64727.6|64743.4|64733.4|64746.7|64736.7|64737.1|64727.1|276
1625160300000|2021-07-01 17:25:00|64743.3|64733.3|64748.3|64738.3|64749.2|64739.2|64742.2|64732.2|304
1625160600000|2021-07-01 17:30:00|64748.1|64738.1|64749.3|64739.3|64754.7|64741.2|64748.1|64734.7|253
1625160900000|2021-07-01 17:35:00|64749.4|64739.4|64750.2|64740.2|64750.5|64740.5|64745.6|64735.6|319
1625161200000|2021-07-01 17:40:00|64750.3|64740.3|64752.6|64742.6|64753|64743|64749.7|64739.7|229
1625161500000|2021-07-01 17:45:00|64752.7|64742.7|64753.9|64743.9|64755|64745|64751.9|64741.9|193
1625161800000|2021-07-01 17:50:00|64753.8|64743.8|64753.7|64743.7|64759.5|64745.1|64753.1|64739.2|177
1625162100000|2021-07-01 17:55:00|64753.3|64743.3|64748.3|64738.3|64754.9|64744.9|64747.6|64737.6|216
1625162400000|2021-07-01 18:00:00|64747.5|64737.5|64733.7|64723.7|64747.8|64737.8|64733|64723|381
1625162700000|2021-07-01 18:05:00|64733.8|64723.8|64726.2|64716.2|64734.9|64724.9|64724.5|64712.6|294
1625163000000|2021-07-01 18:10:00|64726.1|64716.1|64729.7|64719.7|64732.2|64721|64723.8|64710.2|398
1625163300000|2021-07-01 18:15:00|64729.9|64719.9|64737.2|64727.2|64742.1|64729.9|64729|64719|313
1625163600000|2021-07-01 18:20:00|64737.1|64727.1|64738.6|64728.6|64741.4|64731.4|64735|64725|295
1625163900000|2021-07-01 18:25:00|64738.5|64728.5|64743.8|64733.8|64747.4|64735|64736.3|64726.3|316
1625164200000|2021-07-01 18:30:00|64743.9|64733.9|64747.2|64737.2|64748|64738|64743.5|64733.5|269
1625164500000|2021-07-01 18:35:00|64747.1|64737.1|64747.3|64737.3|64748.3|64738.3|64746.8|64736.8|191
1625164800000|2021-07-01 18:40:00|64747.2|64737.2|64747.5|64737.5|64748|64738|64746.8|64736.8|197
1625165100000|2021-07-01 18:45:00|64747.7|64737.7|64746.7|64736.7|64747.7|64737.7|64746|64736|229
1625165400000|2021-07-01 18:50:00|64746.8|64736.8|64748.9|64738.9|64749.4|64739.4|64743.1|64733.1|310
1625165700000|2021-07-01 18:55:00|64748.8|64738.8|64752.7|64742.7|64758|64742.7|64746.7|64736.7|228
1625166000000|2021-07-01 19:00:00|64752.5|64742.5|64751.4|64741.4|64756.8|64743.1|64750.5|64736.2|232
1625166300000|2021-07-01 19:05:00|64751.5|64741.5|64752.3|64742.3|64753.3|64743.3|64751.2|64741.2|182
1625166600000|2021-07-01 19:10:00|64752.4|64742.4|64751.6|64741.6|64752.9|64742.9|64751.2|64741.2|154
1625166900000|2021-07-01 19:15:00|64751.7|64741.7|64750.6|64740.6|64752.1|64742.1|64750.1|64740.1|255
1625167200000|2021-07-01 19:20:00|64750.8|64740.8|64750.6|64740.6|64755.8|64742|64746.8|64734.2|262
1625167500000|2021-07-01 19:25:00|64750.5|64740.5|64750.8|64740.8|64751.6|64741.6|64750|64740|220
1625167800000|2021-07-01 19:30:00|64750.9|64740.9|64748.4|64738.4|64755.3|64741.3|64747.1|64732.7|209
1625168100000|2021-07-01 19:35:00|64748.6|64738.6|64750|64740|64750.8|64740.8|64748.2|64738.2|180
1625168400000|2021-07-01 19:40:00|64750.2|64740.2|64752.1|64742.1|64758.8|64744.3|64749.9|64736.6|214
1625168700000|2021-07-01 19:45:00|64752.4|64742.4|64747.9|64737.9|64758.9|64744.3|64747.8|64734.3|184
1625169000000|2021-07-01 19:50:00|64748.1|64738.1|64749.5|64739.5|64750.1|64740.1|64747.9|64737.9|132
1625169300000|2021-07-01 19:55:00|64749.9|64739.9|64749.1|64739.1|64757.9|64744.2|64748.8|64734|325
1625169600000|2021-07-01 20:00:00|64749.4|64739.4|64749.8|64739.8|64756.4|64741.4|64749.2|64731.1|215
1625169900000|2021-07-01 20:05:00|64749.9|64739.9|64749.6|64739.6|64755.2|64740.1|64749.2|64734.3|120
1625170200000|2021-07-01 20:10:00|64749.7|64739.7|64749.8|64739.8|64754.8|64740.3|64749.3|64733.1|145
1625170500000|2021-07-01 20:15:00|64749.7|64739.7|64751.8|64731.8|64754.5|64740|64749|64731.7|137
1625170800000|2021-07-01 20:20:00|64751.7|64731.7|64749.3|64729.3|64752|64734.5|64743.5|64728.5|118
1625171100000|2021-07-01 20:25:00|64744.1|64734.1|64749.1|64729.1|64749.4|64734.5|64743.8|64728.3|129
1625171400000|2021-07-01 20:30:00|64749.2|64729.2|64748.3|64728.3|64749.4|64729.4|64748.2|64728.2|167
1625171700000|2021-07-01 20:35:00|64748.6|64728.6|64749|64729|64749.3|64734.1|64743.9|64727.7|156
1625172000000|2021-07-01 20:40:00|64748.9|64728.9|64748.9|64728.9|64749.2|64734.1|64743.9|64724.8|186
1625172300000|2021-07-01 20:45:00|64749|64729|64748.6|64728.6|64749|64734.4|64743.5|64723.5|108
1625172600000|2021-07-01 20:50:00|64748.5|64728.5|64745.7|64725.7|64748.7|64728.7|64739.9|64719.9|216
1625172900000|2021-07-01 20:55:00|64745.3|64725.3|64736.6|64716.6|64746.8|64726.8|64733.8|64713.8|254
1625173200000|2021-07-01 21:00:00|64736.2|64716.2|64747.2|64693.9|64747.2|64716.2|64735.5|64692.4|66
1625173500000|2021-07-01 21:05:00|64744.4|64686.5|64744.2|64687.6|64750.1|64699.4|64737|64675.9|81
1625173800000|2021-07-01 21:10:00|64745.6|64690.5|64742.4|64684.7|64751.3|64700.6|64737.4|64671.2|105
1625174100000|2021-07-01 21:15:00|64747|64698.9|64747.3|64706.4|64750.9|64711.4|64742.9|64688.8|116
1625174400000|2021-07-01 21:20:00|64747.2|64703|64744.5|64689.8|64751.5|64706.4|64741.3|64686.9|123
1625174700000|2021-07-01 21:25:00|64746.6|64697|64742.6|64698|64766.2|64698.4|64742.1|64683.9|75
1625175000000|2021-07-01 21:30:00|64743.1|64689.9|64743.1|64686|64752.5|64698.7|64742.9|64684.4|136
1625175300000|2021-07-01 21:35:00|64743.3|64685.5|64745|64696.7|64750.4|64701.1|64740.4|64673.8|156
1625175600000|2021-07-01 21:40:00|64743.8|64697.2|64747.7|64693.7|64750.2|64701.1|64740.3|64673.7|139
1625175900000|2021-07-01 21:45:00|64736.3|64701.1|64743.2|64698.5|64750.2|64701.1|64736.3|64683.7|153
1625176200000|2021-07-01 21:50:00|64738.1|64695.4|64749.6|64693|64749.6|64698.1|64737.4|64672.5|163
1625176500000|2021-07-01 21:55:00|64740.3|64692.8|64740.3|64701.4|64749.8|64703.3|64736.1|64682.7|213
1625176800000|2021-07-01 22:00:00|64740.2|64701.1|64734.7|64701.5|64740.4|64714.9|64730.3|64687.9|612
1625177100000|2021-07-01 22:05:00|64735.5|64699.6|64736.6|64702.1|64739.3|64711.5|64727.8|64694|519
1625177400000|2021-07-01 22:10:00|64735.5|64697.5|64741.9|64705.8|64742.9|64714.6|64733.6|64697.5|231
1625177700000|2021-07-01 22:15:00|64740|64709.6|64730.9|64696.6|64742.3|64714.8|64728.7|64694.1|348
1625178000000|2021-07-01 22:20:00|64725.9|64705.9|64736.3|64701.8|64741.3|64712|64725.9|64693.9|153
1625178300000|2021-07-01 22:25:00|64736.4|64703.3|64735.2|64703|64738.2|64710.6|64718.2|64695|201
1625178600000|2021-07-01 22:30:00|64734.4|64703.8|64731.7|64701.6|64739.7|64709.5|64725.8|64698.3|136
1625178900000|2021-07-01 22:35:00|64732.7|64702.6|64726.5|64706.5|64735.2|64708.1|64724.2|64696.3|124
1625179200000|2021-07-01 22:40:00|64726.8|64706.8|64726.3|64706.3|64732.8|64707.3|64724.9|64699.4|109
1625179500000|2021-07-01 22:45:00|64726.4|64706.4|64726.5|64706.5|64727|64707|64723.7|64703.7|86
1625179800000|2021-07-01 22:50:00|64726.8|64706.8|64726.8|64706.8|64733.5|64707.5|64724.6|64697.1|116
1625180100000|2021-07-01 22:55:00|64726.7|64706.7|64727.3|64707.3|64735.2|64708.4|64724.6|64702.7|158
1625180400000|2021-07-01 23:00:00|64726.7|64706.7|64735.4|64715.4|64742.6|64722.6|64724|64697.4|383
1625180700000|2021-07-01 23:05:00|64735.3|64715.3|64735.4|64715.4|64737.4|64717.4|64733.7|64713.7|177
1625181000000|2021-07-01 23:10:00|64734.9|64714.9|64743|64723|64746|64726|64733.7|64713.7|397
1625181300000|2021-07-01 23:15:00|64742.9|64722.9|64747.7|64727.7|64748.1|64728.1|64738.8|64718.8|344
1625181600000|2021-07-01 23:20:00|64747.5|64727.5|64754.8|64734.8|64758.5|64738.5|64744.6|64724.6|275
1625181900000|2021-07-01 23:25:00|64755|64735|64745.3|64725.3|64755.1|64735.1|64742|64722|243
1625182200000|2021-07-01 23:30:00|64745.6|64725.6|64745.2|64725.2|64750|64730|64745.2|64725.2|205
1625182500000|2021-07-01 23:35:00|64745.3|64725.3|64747.4|64727.4|64748.6|64728.6|64742.8|64722.8|221
1625182800000|2021-07-01 23:40:00|64746.9|64726.9|64736.2|64716.2|64749.2|64729.2|64735.3|64715.3|306
1625183100000|2021-07-01 23:45:00|64736|64716|64743|64723|64743|64723|64735.9|64715.9|152
1625183400000|2021-07-01 23:50:00|64743.1|64723.1|64744.9|64724.9|64748.7|64730.1|64739.7|64722|268
1625183700000|2021-07-01 23:55:00|64745.2|64725.2|64749.2|64729.2|64750.1|64730.1|64744.5|64724.5|232
1625184000000|2021-07-02 00:00:00|64749.4|64729.4|64754.8|64734.8|64756.2|64736.2|64744.2|64724.2|405
1625184300000|2021-07-02 00:05:00|64754.6|64734.6|64758.5|64738.5|64759.9|64739.9|64753.7|64733.7|288
1625184600000|2021-07-02 00:10:00|64758.6|64738.6|64757.5|64737.5|64759.4|64739.4|64753.5|64733.5|301
1625184900000|2021-07-02 00:15:00|64757.6|64737.6|64756.7|64736.7|64757.9|64737.9|64753.3|64733.3|295
1625185200000|2021-07-02 00:20:00|64756.4|64736.4|64756.9|64736.9|64758.8|64743.1|64752.1|64732.1|289
1625185500000|2021-07-02 00:25:00|64756.8|64736.8|64745|64725|64757.2|64737.2|64740.2|64724.1|415
1625185800000|2021-07-02 00:30:00|64744.8|64724.8|64744.2|64734.2|64750.2|64735|64740.1|64721.7|338
1625186100000|2021-07-02 00:35:00|64744.3|64734.3|64744.8|64724.8|64746.9|64734.6|64737.8|64717.8|366
1625186400000|2021-07-02 00:40:00|64744.9|64724.9|64741|64721|64746.6|64726.6|64734.9|64718.6|311
1625186700000|2021-07-02 00:45:00|64741.1|64721.1|64749.8|64729.8|64754|64734|64734.3|64715.7|366
1625187000000|2021-07-02 00:50:00|64749.9|64729.9|64738.4|64728.4|64758.1|64740|64738.4|64723.6|423
1625187300000|2021-07-02 00:55:00|64740.8|64720.8|64750.2|64740.2|64755.2|64740.8|64735.9|64720.8|446
1625187600000|2021-07-02 01:00:00|64750.4|64740.4|64751.4|64741.4|64759.8|64745.7|64746.1|64730.9|471
1625187900000|2021-07-02 01:05:00|64756.4|64736.4|64745.9|64735.9|64759.1|64743.3|64744.8|64729.7|407
1625188200000|2021-07-02 01:10:00|64745.8|64735.8|64751.2|64731.2|64752.7|64736.7|64744.7|64729.9|300
1625188500000|2021-07-02 01:15:00|64751.3|64731.3|64740|64730|64755.7|64738.4|64739.9|64725.1|468
1625188800000|2021-07-02 01:20:00|64739.8|64729.8|64743.9|64733.9|64749.7|64735.2|64736.7|64723.7|438
1625189100000|2021-07-02 01:25:00|64744|64734|64743.8|64733.8|64744.5|64734.5|64741.6|64731.6|357
1625189400000|2021-07-02 01:30:00|64743.9|64733.9|64770.3|64760.3|64784.5|64767.6|64742.1|64732.1|487
1625189700000|2021-07-02 01:35:00|64770.4|64760.4|64766.8|64756.8|64772|64762|64763.5|64753.5|480
1625190000000|2021-07-02 01:40:00|64766.9|64756.9|64786.8|64776.8|64793.9|64783.9|64766.7|64756.7|536
1625190300000|2021-07-02 01:45:00|64786.9|64776.9|64782.2|64772.2|64793.4|64783.4|64780.7|64770.7|551
1625190600000|2021-07-02 01:50:00|64783|64773|64783.6|64773.6|64787.8|64777.8|64779.5|64769.5|423
1625190900000|2021-07-02 01:55:00|64783.7|64773.7|64802.4|64792.4|64802.4|64792.4|64782.7|64772.7|537
1625191200000|2021-07-02 02:00:00|64801.7|64791.7|64800.9|64790.9|64823.3|64808.2|64797.7|64787.7|559
1625191500000|2021-07-02 02:05:00|64800.7|64790.7|64813.3|64803.3|64813.7|64803.4|64795.6|64785.6|501
1625191800000|2021-07-02 02:10:00|64813.2|64803.2|64793.7|64783.7|64815.7|64805.7|64791|64781|490
1625192100000|2021-07-02 02:15:00|64793.4|64783.4|64791.6|64781.6|64799.6|64789.6|64788.9|64778.9|428
1625192400000|2021-07-02 02:20:00|64791.4|64781.4|64796.3|64786.3|64799.6|64789.6|64790.8|64780.8|405
1625192700000|2021-07-02 02:25:00|64796.4|64786.4|64801.9|64791.9|64805.4|64793.2|64795.7|64785.2|294
1625193000000|2021-07-02 02:30:00|64801.8|64791.8|64786.6|64776.6|64804.7|64792.8|64783.2|64773.2|432
1625193300000|2021-07-02 02:35:00|64786.5|64776.5|64783.3|64773.3|64786.6|64776.6|64780.2|64770.2|430
1625193600000|2021-07-02 02:40:00|64783.6|64773.6|64788|64778|64793.4|64783.4|64783.2|64773.2|412
1625193900000|2021-07-02 02:45:00|64788.2|64778.2|64789.8|64779.8|64795.9|64785.9|64787.8|64777.8|350
1625194200000|2021-07-02 02:50:00|64789.7|64779.7|64789.2|64779.2|64789.9|64779.9|64784.3|64774.3|301
1625194500000|2021-07-02 02:55:00|64789.3|64779.3|64799.7|64789.7|64800.7|64790.7|64789.1|64779.1|404
1625194800000|2021-07-02 03:00:00|64799.9|64789.9|64797|64787|64802.8|64790.9|64792|64779.8|425
1625195100000|2021-07-02 03:05:00|64796.9|64786.9|64826.7|64816.7|64834|64824|64795.4|64785.4|427
1625195400000|2021-07-02 03:10:00|64826.5|64816.5|64825.3|64815.3|64832.2|64822.2|64824.5|64814.5|379
1625195700000|2021-07-02 03:15:00|64823.5|64813.5|64811.4|64801.4|64828.6|64818.6|64810.2|64800.2|411
1625196000000|2021-07-02 03:20:00|64811.5|64801.5|64808.6|64798.6|64826.1|64812.9|64808.4|64796.5|456
1625196300000|2021-07-02 03:25:00|64808.7|64798.7|64807.9|64797.9|64813|64803|64806.2|64796.2|307
1625196600000|2021-07-02 03:30:00|64808.3|64798.3|64813.1|64803.1|64817|64807|64807.4|64797.4|283
1625196900000|2021-07-02 03:35:00|64813.2|64803.2|64814.5|64804.5|64815.4|64805.4|64812.9|64802.9|325
1625197200000|2021-07-02 03:40:00|64814.2|64804.2|64815.8|64805.8|64816.5|64806.5|64813.9|64803.9|305
1625197500000|2021-07-02 03:45:00|64815.7|64805.7|64816.8|64806.8|64818.5|64808.5|64813.7|64803.7|307
1625197800000|2021-07-02 03:50:00|64816.7|64806.7|64818.6|64808.6|64819.2|64809.2|64816.3|64806.3|285
1625198100000|2021-07-02 03:55:00|64818.5|64808.5|64816.8|64806.8|64819.3|64809.3|64815.7|64805.7|217
1625198400000|2021-07-02 04:00:00|64816.9|64806.9|64818.1|64808.1|64818.5|64808.5|64815.6|64805.6|230
1625198700000|2021-07-02 04:05:00|64818.2|64808.2|64816.7|64806.7|64818.5|64808.5|64816.1|64806.1|242
1625199000000|2021-07-02 04:10:00|64816.6|64806.6|64815.9|64805.9|64818.3|64808.3|64815.6|64805.6|227
1625199300000|2021-07-02 04:15:00|64816|64806|64818.6|64808.6|64819|64809|64815.2|64805.2|231
1625199600000|2021-07-02 04:20:00|64818.5|64808.5|64817.8|64807.8|64818.9|64808.9|64817.5|64807.5|207
1625199900000|2021-07-02 04:25:00|64817.7|64807.7|64817.7|64807.7|64819.2|64809.2|64817.3|64807.3|219
1625200200000|2021-07-02 04:30:00|64818.1|64808.1|64817.6|64807.6|64819.2|64809.2|64817.4|64807.4|163
1625200500000|2021-07-02 04:35:00|64817.5|64807.5|64809|64799|64817.9|64807.9|64809|64799|224
1625200800000|2021-07-02 04:40:00|64808.9|64798.9|64809.3|64799.3|64809.9|64799.9|64808.1|64798.1|219
1625201100000|2021-07-02 04:45:00|64809.2|64799.2|64808.5|64798.5|64810.1|64800.1|64807|64797|183
1625201400000|2021-07-02 04:50:00|64808.3|64798.3|64808.7|64798.7|64809.8|64799.8|64807|64797|237
1625201700000|2021-07-02 04:55:00|64808.9|64798.9|64810.1|64800.1|64810.4|64800.4|64808.1|64798.1|263
1625202000000|2021-07-02 05:00:00|64810.2|64800.2|64811.9|64801.9|64816.9|64806.9|64809.5|64799.5|300
1625202300000|2021-07-02 05:05:00|64811.6|64801.6|64814.4|64804.4|64816.6|64806.6|64811.5|64801.5|221
1625202600000|2021-07-02 05:10:00|64814.5|64804.5|64807.8|64797.8|64815.4|64805.4|64807.3|64797.3|268
1625202900000|2021-07-02 05:15:00|64807.7|64797.7|64807.9|64797.9|64810.3|64800.3|64804.3|64794.3|318
1625203200000|2021-07-02 05:20:00|64807.8|64797.8|64811|64801|64811.2|64801.2|64806.2|64796.2|337
1625203500000|2021-07-02 05:25:00|64811.4|64801.4|64814.4|64804.4|64817.2|64807.2|64811.4|64801.4|315
1625203800000|2021-07-02 05:30:00|64814.7|64804.7|64825.5|64815.5|64826.4|64816.4|64814.6|64804.6|342
1625204100000|2021-07-02 05:35:00|64825.4|64815.4|64832.1|64822.1|64837.9|64827.9|64824.3|64814.3|380
1625204400000|2021-07-02 05:40:00|64832.2|64822.2|64838.9|64828.9|64839.3|64829.3|64832|64822|282
1625204700000|2021-07-02 05:45:00|64839|64829|64838.5|64828.5|64839|64829|64832.4|64822.4|374
1625205000000|2021-07-02 05:50:00|64838.4|64828.4|64844|64834|64844.3|64834.3|64837.9|64827.9|362
1625205300000|2021-07-02 05:55:00|64843.9|64833.9|64854.2|64844.2|64859.3|64849.3|64842|64832|490
1625205600000|2021-07-02 06:00:00|64854|64844|64850.8|64840.8|64858.7|64848.7|64846.9|64836.9|409
1625205900000|2021-07-02 06:05:00|64850.7|64840.7|64845.9|64835.9|64856.4|64846.4|64844.7|64834.7|435
1625206200000|2021-07-02 06:10:00|64846|64836|64851.3|64841.3|64854.8|64844.8|64845.9|64835.9|375
1625206500000|2021-07-02 06:15:00|64851.5|64841.5|64855.5|64845.5|64856|64846|64849.8|64839.8|385
1625206800000|2021-07-02 06:20:00|64854.6|64844.6|64842.7|64832.7|64856.2|64846.2|64842.7|64832.7|408
1625207100000|2021-07-02 06:25:00|64842.2|64832.2|64851|64841|64854.2|64844.2|64841.8|64831.8|474
1625207400000|2021-07-02 06:30:00|64851.3|64841.3|64853.2|64843.2|64856.5|64846.5|64846.5|64836.5|426
1625207700000|2021-07-02 06:35:00|64853|64843|64848.5|64838.5|64853|64843|64842.5|64832.5|432
1625208000000|2021-07-02 06:40:00|64848.7|64838.7|64846.9|64836.9|64848.9|64838.9|64843.9|64833.9|413
1625208300000|2021-07-02 06:45:00|64847.1|64837.1|64877.9|64867.9|64878.5|64868.5|64844.6|64834.6|462
1625208600000|2021-07-02 06:50:00|64878.4|64868.4|64866.3|64856.3|64882.7|64872.7|64864.3|64854.3|514
1625208900000|2021-07-02 06:55:00|64866.7|64856.7|64872.3|64862.3|64877.3|64867.3|64866.7|64856.7|468
1625209200000|2021-07-02 07:00:00|64872.6|64862.6|64891.9|64881.9|64907.5|64892.4|64872.2|64862.2|645
1625209500000|2021-07-02 07:05:00|64891.6|64881.6|64895.6|64885.6|64897.8|64887.8|64880|64870|538
1625209800000|2021-07-02 07:10:00|64894.8|64884.8|64901.8|64891.8|64903.4|64893.4|64890.7|64880.7|517
1625210100000|2021-07-02 07:15:00|64902|64892|64882.6|64872.6|64902|64892|64880.8|64870.8|541
1625210400000|2021-07-02 07:20:00|64882.8|64872.8|64889.7|64879.7|64893.4|64883.4|64882.3|64872.3|458
1625210700000|2021-07-02 07:25:00|64890|64880|64877.3|64867.3|64890.2|64880.2|64875.4|64865.4|469
1625211000000|2021-07-02 07:30:00|64877.2|64867.2|64884.1|64874.1|64886.8|64876.8|64877|64867|511
1625211300000|2021-07-02 07:35:00|64884|64874|64893.5|64883.5|64893.5|64883.5|64882|64872|499
1625211600000|2021-07-02 07:40:00|64893.6|64883.6|64884.3|64874.3|64896.8|64886.8|64883.8|64873.8|459
1625211900000|2021-07-02 07:45:00|64884.1|64874.1|64888.7|64878.7|64889.8|64879.8|64876.5|64866.5|504
1625212200000|2021-07-02 07:50:00|64887.8|64877.8|64877.3|64867.3|64889|64879|64876.9|64866.9|541
1625212500000|2021-07-02 07:55:00|64877.5|64867.5|64906.1|64896.1|64914.6|64904.6|64871.9|64861.9|570
1625212800000|2021-07-02 08:00:00|64905.7|64895.7|64899.4|64889.4|64910.7|64899.6|64893.4|64883.4|540
1625213100000|2021-07-02 08:05:00|64900.4|64890.4|64906.3|64896.3|64912.7|64902.7|64894.7|64884.7|534
1625213400000|2021-07-02 08:10:00|64905.8|64895.8|64883.3|64873.3|64906.5|64896.5|64882.4|64872.4|563
1625213700000|2021-07-02 08:15:00|64883.4|64873.4|64887.4|64877.4|64894.2|64884.2|64883.3|64873.3|451
1625214000000|2021-07-02 08:20:00|64887.5|64877.5|64874.5|64864.5|64888.7|64878.7|64868.1|64858.1|531
1625214300000|2021-07-02 08:25:00|64875.2|64865.2|64873.6|64863.6|64888.8|64878.8|64871|64861|523
1625214600000|2021-07-02 08:30:00|64873.7|64863.7|64859.6|64849.6|64875.4|64865.4|64859.1|64844.3|536
1625214900000|2021-07-02 08:35:00|64859.9|64849.9|64859.5|64849.5|64864.5|64854.5|64853.6|64843.6|503
1625215200000|2021-07-02 08:40:00|64859.6|64849.6|64871.4|64861.4|64872.1|64862.1|64856.4|64846.4|434
1625215500000|2021-07-02 08:45:00|64872|64862|64866|64856|64872.5|64862.5|64859.8|64849.8|413
1625215800000|2021-07-02 08:50:00|64866.1|64856.1|64873|64863|64874.9|64864.9|64862.9|64852.9|394
1625216100000|2021-07-02 08:55:00|64872.9|64862.9|64879.1|64869.1|64881.1|64871.1|64871.5|64861.5|460
1625216400000|2021-07-02 09:00:00|64880.3|64870.3|64870.4|64860.4|64882.2|64872.2|64869.4|64859.4|472
1625216700000|2021-07-02 09:05:00|64870.9|64860.9|64877.1|64867.1|64879.3|64869.3|64865|64855|442
1625217000000|2021-07-02 09:10:00|64877.2|64867.2|64869.1|64859.1|64877.9|64867.9|64867.3|64857.3|444
1625217300000|2021-07-02 09:15:00|64868.8|64858.8|64866.1|64856.1|64875|64865|64863.3|64853.3|351
1625217600000|2021-07-02 09:20:00|64865.8|64855.8|64869.9|64859.9|64872|64862|64863.5|64853.5|409
1625217900000|2021-07-02 09:25:00|64870|64860|64872.9|64862.9|64874.6|64864.6|64865.9|64855.9|395
1625218200000|2021-07-02 09:30:00|64872.8|64862.8|64880.3|64870.3|64881.3|64871.3|64867.6|64857.6|459
1625218500000|2021-07-02 09:35:00|64880.1|64870.1|64883.8|64873.8|64891.6|64881.6|64876|64866|390
1625218800000|2021-07-02 09:40:00|64883.3|64873.3|64873.3|64863.3|64883.9|64873.9|64873.2|64863.2|382
1625219100000|2021-07-02 09:45:00|64873.5|64863.5|64880.8|64870.8|64882.3|64872.3|64872.6|64862.6|376
1625219400000|2021-07-02 09:50:00|64880.9|64870.9|64879.1|64869.1|64881.9|64871.9|64876.1|64866.1|392
1625219700000|2021-07-02 09:55:00|64879|64869|64880.6|64870.6|64882.9|64872.9|64876|64866|361
1625220000000|2021-07-02 10:00:00|64880.5|64870.5|64889.5|64879.5|64890.4|64880.4|64876.3|64866.3|338
1625220300000|2021-07-02 10:05:00|64889.6|64879.6|64884.5|64874.5|64894.8|64884.8|64881.9|64871.9|389
1625220600000|2021-07-02 10:10:00|64884.3|64874.3|64881.3|64871.3|64884.5|64874.5|64878.8|64868.8|305
1625220900000|2021-07-02 10:15:00|64881.5|64871.5|64870.8|64860.8|64884.9|64874.9|64870.5|64860.5|404
1625221200000|2021-07-02 10:20:00|64870.9|64860.9|64886.4|64876.4|64893.6|64883.6|64870.4|64860.4|320
1625221500000|2021-07-02 10:25:00|64886.5|64876.5|64891.5|64881.5|64897|64887|64885.2|64875.2|351
1625221800000|2021-07-02 10:30:00|64891.6|64881.6|64877.9|64867.9|64894.5|64884.5|64875.6|64865.6|437
1625222100000|2021-07-02 10:35:00|64877.8|64867.8|64869.5|64859.5|64877.9|64867.9|64864.4|64854.4|422
1625222400000|2021-07-02 10:40:00|64869.4|64859.4|64862.8|64852.8|64869.7|64859.7|64857.9|64847.9|368
1625222700000|2021-07-02 10:45:00|64862.6|64852.6|64867.8|64857.8|64869.3|64859.3|64860|64850|396
1625223000000|2021-07-02 10:50:00|64867.9|64857.9|64859.5|64849.5|64868.6|64858.6|64857.2|64847.2|347
1625223300000|2021-07-02 10:55:00|64859.6|64849.6|64865.9|64855.9|64866.9|64856.9|64859.2|64849.2|384
1625223600000|2021-07-02 11:00:00|64866.4|64856.4|64853.9|64843.9|64866.5|64856.5|64851.3|64841.3|503
1625223900000|2021-07-02 11:05:00|64853.7|64843.7|64857|64847|64866.9|64856.9|64853.5|64843.5|438
1625224200000|2021-07-02 11:10:00|64856.9|64846.9|64854.5|64844.5|64857|64847|64851.6|64841.6|381
1625224500000|2021-07-02 11:15:00|64854.6|64844.6|64852.4|64842.4|64860.4|64846.4|64848.9|64838.9|341
1625224800000|2021-07-02 11:20:00|64852|64842|64850.4|64840.4|64853.3|64843.3|64841.7|64831.7|380
1625225100000|2021-07-02 11:25:00|64850.6|64840.6|64846.7|64836.7|64856.6|64846.6|64845.8|64835.8|387
1625225400000|2021-07-02 11:30:00|64847.3|64837.3|64842.2|64832.2|64849.9|64839.9|64841.9|64831.9|338
1625225700000|2021-07-02 11:35:00|64842.1|64832.1|64850.3|64840.3|64855.9|64845.9|64842.1|64832.1|372
1625226000000|2021-07-02 11:40:00|64850.4|64840.4|64853.3|64843.3|64858.1|64848.1|64848.8|64838.8|410
1625226300000|2021-07-02 11:45:00|64853.1|64843.1|64862.7|64852.7|64864.4|64854.4|64850.1|64840.1|375
1625226600000|2021-07-02 11:50:00|64858.9|64848.9|64856.6|64846.6|64863|64853|64854.3|64844.3|452
1625226900000|2021-07-02 11:55:00|64856.5|64846.5|64865.7|64855.7|64868.3|64858.3|64855.8|64845.8|364
1625227200000|2021-07-02 12:00:00|64866.1|64856.1|64859|64849|64866.1|64856.1|64850.9|64840.9|494
1625227500000|2021-07-02 12:05:00|64858.9|64848.9|64851.4|64841.4|64866.2|64856.2|64848.7|64838.7|453
1625227800000|2021-07-02 12:10:00|64851.6|64841.6|64852.1|64842.1|64853.2|64843.2|64845.6|64835.6|404
1625228100000|2021-07-02 12:15:00|64850.4|64840.4|64853.2|64843.2|64861|64851|64850.4|64840.4|448
1625228400000|2021-07-02 12:20:00|64853.3|64843.3|64845.4|64835.4|64857|64844.4|64845.4|64830.7|456
1625228700000|2021-07-02 12:25:00|64845.3|64835.3|64852.1|64798.6|64859.9|64836.2|64838|64797.2|559
1625229000000|2021-07-02 12:30:00|64852.9|64798.1|64782.9|64762.9|64915.8|64876.9|64776.1|64756.1|750
1625229300000|2021-07-02 12:35:00|64783.1|64763.1|64798.5|64778.5|64804.6|64784.6|64748|64728|767
1625229600000|2021-07-02 12:40:00|64797.4|64777.4|64772.3|64752.3|64807.3|64791.5|64764.9|64750.4|703
1625229900000|2021-07-02 12:45:00|64772.1|64752.1|64780.7|64760.7|64793.9|64778.3|64765.3|64750.5|699
1625230200000|2021-07-02 12:50:00|64780.6|64760.6|64771.5|64761.5|64799.8|64785.2|64767.9|64753|683
1625230500000|2021-07-02 12:55:00|64771.1|64761.1|64763|64743|64778.6|64763.1|64755.3|64740.5|659
1625230800000|2021-07-02 13:00:00|64763.2|64743.2|64757.5|64747.5|64764|64748.6|64736.8|64722.2|740
1625231100000|2021-07-02 13:05:00|64755.7|64745.7|64753.1|64743.1|64760.9|64747.1|64738|64722.5|662
1625231400000|2021-07-02 13:10:00|64753.4|64743.4|64769.4|64759.4|64769.9|64759.9|64746.6|64736.1|665
1625231700000|2021-07-02 13:15:00|64769.2|64759.2|64742.5|64732.5|64770.4|64760.4|64742|64727.1|642
1625232000000|2021-07-02 13:20:00|64743.9|64733.9|64761.5|64751.5|64761.5|64751.5|64743.2|64729.5|577
1625232300000|2021-07-02 13:25:00|64762.4|64752.4|64775.6|64765.6|64776|64766|64757.1|64744.6|660
1625232600000|2021-07-02 13:30:00|64775.8|64765.8|64772.3|64752.3|64781.1|64771.1|64758|64743.6|661
1625232900000|2021-07-02 13:35:00|64767.2|64757.2|64780.1|64770.1|64791.1|64776.8|64766.6|64752.5|680
1625233200000|2021-07-02 13:40:00|64779.5|64769.5|64803.1|64793.1|64813.6|64801|64778.1|64768.1|638
1625233500000|2021-07-02 13:45:00|64803.4|64793.4|64809|64799|64813.4|64799.1|64782.3|64767.2|778
1625233800000|2021-07-02 13:50:00|64808.9|64798.9|64801.4|64791.4|64828|64814|64799.1|64783.1|869
1625234100000|2021-07-02 13:55:00|64802.1|64792.1|64785.6|64765.6|64808.4|64794.3|64776.6|64761|761
1625234400000|2021-07-02 14:00:00|64785.5|64765.5|64793.9|64783.9|64796.7|64785|64768.6|64757.2|683
1625234700000|2021-07-02 14:05:00|64794.3|64784.3|64808.1|64798.1|64810|64800|64788|64775.5|836
1625235000000|2021-07-02 14:10:00|64807.9|64797.9|64798.3|64788.3|64812.6|64802.6|64796.2|64786.2|794
1625235300000|2021-07-02 14:15:00|64798|64788|64788.9|64778.9|64808.1|64796.4|64787.4|64777.4|846
1625235600000|2021-07-02 14:20:00|64789.3|64779.3|64786.7|64776.7|64800.3|64787.8|64783.1|64770.2|827
1625235900000|2021-07-02 14:25:00|64786.6|64776.6|64788.3|64778.3|64797.2|64787.2|64783.1|64769.7|798
1625236200000|2021-07-02 14:30:00|64788.4|64778.4|64778.7|64768.7|64795.3|64785.3|64777.3|64762.3|738
1625236500000|2021-07-02 14:35:00|64778.8|64768.8|64806.2|64796.2|64807.7|64797.7|64778.6|64765.2|676
1625236800000|2021-07-02 14:40:00|64806|64796|64818.6|64808.6|64825.2|64815.2|64804.6|64794.6|681
1625237100000|2021-07-02 14:45:00|64819.3|64809.3|64822.7|64812.7|64826.5|64815.3|64818.7|64806.5|719
1625237400000|2021-07-02 14:50:00|64821.8|64811.8|64818.9|64808.9|64828|64814|64817|64803.9|657
1625237700000|2021-07-02 14:55:00|64818.8|64808.8|64812.7|64802.7|64818.9|64808.9|64807.5|64797.5|663
1625238000000|2021-07-02 15:00:00|64812.4|64802.4|64793.7|64783.7|64814|64804|64791.3|64776|761
1625238300000|2021-07-02 15:05:00|64793.6|64783.6|64790.7|64780.7|64797.6|64786.2|64789.3|64777|730
1625238600000|2021-07-02 15:10:00|64790.5|64780.5|64780.7|64770.7|64791.3|64781.3|64775.1|64765.1|617
1625238900000|2021-07-02 15:15:00|64781|64771|64771.6|64761.6|64783.2|64771.1|64771.1|64758.8|598
1625239200000|2021-07-02 15:20:00|64771.1|64761.1|64788.5|64778.5|64788.7|64778.7|64769.9|64759.9|474
1625239500000|2021-07-02 15:25:00|64788.6|64778.6|64792.5|64782.5|64800.9|64789.6|64786.6|64775.3|568
1625239800000|2021-07-02 15:30:00|64791.9|64781.9|64782.5|64772.5|64794.4|64782.3|64781.7|64768.9|583
1625240100000|2021-07-02 15:35:00|64783.1|64773.1|64784.8|64774.8|64789|64776.8|64777.4|64767.4|533
1625240400000|2021-07-02 15:40:00|64784.7|64774.7|64785.6|64775.6|64786.8|64776.8|64783.4|64773.4|509
1625240700000|2021-07-02 15:45:00|64785.3|64775.3|64773.9|64763.9|64787.3|64776.4|64772.5|64762.5|493
1625241000000|2021-07-02 15:50:00|64773.6|64763.6|64771.5|64761.5|64777.6|64767.6|64768|64758|546
1625241300000|2021-07-02 15:55:00|64771.4|64761.4|64771.4|64761.4|64774.7|64764.7|64768.4|64758.4|536
1625241600000|2021-07-02 16:00:00|64771.7|64761.7|64778.2|64768.2|64779.1|64769.1|64768.4|64758.4|433
1625241900000|2021-07-02 16:05:00|64778.3|64768.3|64786.7|64776.7|64788.7|64777.2|64778|64768|536
1625242200000|2021-07-02 16:10:00|64786.8|64776.8|64781.9|64771.9|64790|64778.6|64781.1|64769.3|437
1625242500000|2021-07-02 16:15:00|64781.8|64771.8|64779|64769|64783.5|64773.5|64776|64766|348
1625242800000|2021-07-02 16:20:00|64779.1|64769.1|64780.3|64770.3|64782.4|64772.4|64777.7|64767.7|371
1625243100000|2021-07-02 16:25:00|64781.8|64771.8|64775.5|64765.5|64782.6|64772.6|64773.8|64760.5|382
1625243400000|2021-07-02 16:30:00|64775.6|64765.6|64781.3|64771.3|64784.3|64774.3|64775.2|64760.1|436
1625243700000|2021-07-02 16:35:00|64781.2|64771.2|64780.8|64770.8|64783.7|64773.7|64780.4|64770.4|399
1625244000000|2021-07-02 16:40:00|64780.7|64770.7|64783.4|64773.4|64784.3|64774.3|64780.3|64770.3|284
1625244300000|2021-07-02 16:45:00|64783.5|64773.5|64777.8|64767.8|64784.4|64774.4|64775.4|64761.4|454
1625244600000|2021-07-02 16:50:00|64777.4|64767.4|64779.4|64769.4|64779.8|64769.8|64774.4|64764.4|397
1625244900000|2021-07-02 16:55:00|64779.3|64769.3|64777|64767|64782.8|64772.8|64775.8|64765.8|364
1625245200000|2021-07-02 17:00:00|64777.1|64767.1|64777.1|64767.1|64781.5|64771.5|64774.5|64764.5|409
1625245500000|2021-07-02 17:05:00|64777.2|64767.2|64767.6|64757.6|64777.7|64767.7|64767|64757|536
1625245800000|2021-07-02 17:10:00|64767.5|64757.5|64766.7|64756.7|64767.6|64757.6|64765.6|64755.6|357
1625246100000|2021-07-02 17:15:00|64766.6|64756.6|64768.6|64758.6|64768.7|64758.7|64765.2|64755.2|324
1625246400000|2021-07-02 17:20:00|64768.7|64758.7|64767.4|64757.4|64770.3|64760.3|64763|64753|473
1625246700000|2021-07-02 17:25:00|64767.3|64757.3|64757|64747|64769.8|64759.8|64756.9|64744.6|470
1625247000000|2021-07-02 17:30:00|64757.1|64747.1|64746.2|64736.2|64759.8|64747.2|64744.6|64734.6|500
1625247300000|2021-07-02 17:35:00|64751.1|64731.1|64745.5|64735.5|64751.2|64740.2|64744.2|64729.6|414
1625247600000|2021-07-02 17:40:00|64745.6|64735.6|64738.8|64728.8|64754.6|64744.6|64737.4|64727.4|387
1625247900000|2021-07-02 17:45:00|64739|64729|64725.4|64715.4|64739.5|64729.5|64725.3|64712.7|525
1625248200000|2021-07-02 17:50:00|64725.6|64715.6|64723.3|64703.3|64730.1|64715.9|64714.4|64698.7|556
1625248500000|2021-07-02 17:55:00|64723.4|64703.4|64716.4|64696.4|64723.5|64708.8|64706.4|64696.2|404
1625248800000|2021-07-02 18:00:00|64716.5|64696.5|64706.3|64696.3|64717|64703|64699.8|64684.8|567
1625249100000|2021-07-02 18:05:00|64705.6|64695.6|64703.7|64693.7|64716.1|64701.6|64700.1|64688.1|455
1625249400000|2021-07-02 18:10:00|64703.8|64693.8|64702.7|64692.7|64710|64695.1|64701.2|64687.4|383
1625249700000|2021-07-02 18:15:00|64702.8|64692.8|64713.7|64703.7|64720.9|64707.3|64702.3|64687.3|473
1625250000000|2021-07-02 18:20:00|64713.8|64703.8|64702.5|64682.5|64717.5|64704|64694|64678.7|610
1625250300000|2021-07-02 18:25:00|64702.3|64682.3|64713.7|64693.7|64717.4|64702.3|64696.1|64681.1|597
1625250600000|2021-07-02 18:30:00|64713|64693|64719.4|64709.4|64725.3|64714|64707.2|64693|595
1625250900000|2021-07-02 18:35:00|64719.3|64709.3|64724.1|64714.1|64732.8|64719.1|64714.2|64699.4|427
1625251200000|2021-07-02 18:40:00|64724|64714|64721.1|64701.1|64730|64715.1|64719.2|64701|361
1625251500000|2021-07-02 18:45:00|64721|64701|64712.7|64702.7|64722|64706.8|64708.4|64693.9|573
1625251800000|2021-07-02 18:50:00|64712.6|64702.6|64723.8|64713.8|64728.9|64714|64712.5|64697.8|527
1625252100000|2021-07-02 18:55:00|64728.7|64708.7|64725.5|64715.5|64731|64716.3|64721.8|64707.1|414
1625252400000|2021-07-02 19:00:00|64725.7|64715.7|64737|64717|64738.4|64723.6|64725.6|64712.9|374
1625252700000|2021-07-02 19:05:00|64736.8|64716.8|64732.8|64722.8|64739.4|64723.6|64729.4|64714.9|352
1625253000000|2021-07-02 19:10:00|64732.9|64722.9|64742|64722|64743.3|64728.4|64732.4|64717.5|243
1625253300000|2021-07-02 19:15:00|64741.9|64721.9|64734.9|64724.9|64741.9|64725.2|64734.3|64719.3|277
1625253600000|2021-07-02 19:20:00|64734.8|64724.8|64735|64725|64740.5|64725.2|64734.3|64717.8|221
1625253900000|2021-07-02 19:25:00|64740.1|64720.1|64738.8|64718.8|64743.2|64728.2|64734.1|64718.4|214
1625254200000|2021-07-02 19:30:00|64738.7|64718.7|64730.2|64720.2|64739.1|64720.9|64728.6|64713.9|374
1625254500000|2021-07-02 19:35:00|64730.3|64720.3|64733.1|64713.1|64735.4|64720.4|64727.9|64712.5|189
1625254800000|2021-07-02 19:40:00|64733|64713|64741.4|64721.4|64741.5|64721.5|64724.2|64708.8|387
1625255100000|2021-07-02 19:45:00|64741.3|64721.3|64737.9|64717.9|64741.5|64722.6|64732.6|64716.7|232
1625255400000|2021-07-02 19:50:00|64737.8|64717.8|64744.6|64724.6|64747.7|64731.5|64733.7|64713.7|301
1625255700000|2021-07-02 19:55:00|64744.7|64724.7|64740.1|64720.1|64748.1|64730.8|64736.6|64717.4|323
1625256000000|2021-07-02 20:00:00|64739.9|64719.9|64738.9|64718.9|64741.2|64724.6|64734.5|64718.1|271
1625256300000|2021-07-02 20:05:00|64739|64719|64738.7|64718.7|64739.6|64719.6|64737.8|64717.8|198
1625256600000|2021-07-02 20:10:00|64738.6|64718.6|64735.7|64715.7|64739|64719.3|64729.3|64713.9|205
1625256900000|2021-07-02 20:15:00|64735.9|64715.9|64730.9|64710.9|64736.1|64721|64724.7|64709.4|222
1625257200000|2021-07-02 20:20:00|64729.5|64709.5|64735.1|64715.1|64735.3|64715.3|64729.5|64709.5|239
1625257500000|2021-07-02 20:25:00|64735|64715|64734.7|64714.7|64736.4|64716.4|64733.7|64713.7|164
1625257800000|2021-07-02 20:30:00|64734.4|64714.4|64733.7|64713.7|64735.7|64719.8|64729.1|64713.4|161
1625258100000|2021-07-02 20:35:00|64734.1|64714.1|64734.5|64714.5|64736|64716|64733.4|64713.4|154
1625258400000|2021-07-02 20:40:00|64734.4|64714.4|64734.5|64714.5|64736.5|64716.5|64733.5|64713.5|161
1625258700000|2021-07-02 20:45:00|64734.7|64714.7|64735.9|64715.9|64738.5|64718.5|64733.9|64713.9|110
1625259000000|2021-07-02 20:50:00|64736|64716|64728.9|64708.9|64736.5|64716.5|64723.9|64703.9|238
1625259300000|2021-07-02 20:55:00|64726.4|64706.4|64732.6|64712.6|64733.8|64713.8|64722.3|64702.3|159
1625428800000|2021-07-04 20:00:00|64761.7|64678|64732.4|64710.4|64761.7|64710.4|64732.4|64678|10
1625429100000|2021-07-04 20:05:00|64758.2|64680.4|64757.1|64650.3|64761.7|64710.4|64732.4|64650.3|14
1625429400000|2021-07-04 20:10:00|64761|64677.4|64757.1|64650.3|64761|64710.4|64732.4|64650.3|11
1625429700000|2021-07-04 20:15:00|64761.7|64678|64761.7|64678|64761.7|64710.4|64732.4|64650.3|18
1625430000000|2021-07-04 20:20:00|64758.2|64680.4|64757.1|64650.3|64761.7|64710.4|64732.4|64650.3|8
1625430300000|2021-07-04 20:25:00|64761.7|64678|64758.2|64680.4|64761.7|64710.4|64732.4|64650.3|16
1625430600000|2021-07-04 20:30:00|64732.4|64710.4|64758.2|64680.4|64761.7|64710.4|64732.4|64649.7|18
1625430900000|2021-07-04 20:35:00|64732.4|64710.4|64758.2|64680.4|64761.7|64710.4|64732.4|64649.7|16
1625431200000|2021-07-04 20:40:00|64732.4|64710.4|64758.2|64680.4|64761.7|64710.4|64732.4|64649.7|10
1625431500000|2021-07-04 20:45:00|64732.4|64710.4|64735.3|64713.3|64761.7|64713.3|64729.8|64649.7|25
1625431800000|2021-07-04 20:50:00|64758.2|64680.4|64735.3|64713.3|64761.7|64713.3|64732.3|64649.7|23
1625432100000|2021-07-04 20:55:00|64758.2|64680.4|64716.1|64694.1|64762.7|64713.3|64715.6|64649.7|26
1625432400000|2021-07-04 21:00:00|64743.9|64657.4|64742.2|64659.8|64792.8|64708.1|64714.5|64652.4|74
1625432700000|2021-07-04 21:05:00|64740.8|64660.2|64746.9|64659.9|64791.6|64705.2|64722.5|64637.2|78
1625433000000|2021-07-04 21:10:00|64745|64660.2|64726.7|64704.7|64757.2|64712.5|64713.5|64660.2|80
1625433300000|2021-07-04 21:15:00|64731.2|64709.2|64734.9|64712.9|64758.8|64712.9|64720.9|64660.5|55
1625433600000|2021-07-04 21:20:00|64721.3|64699.3|64734.5|64712.5|64794.2|64712.9|64708.4|64660.5|94
1625433900000|2021-07-04 21:25:00|64734.7|64712.7|64734.7|64712.7|64765.5|64713.3|64715.6|64661|64
1625434200000|2021-07-04 21:30:00|64768.5|64678.5|64753.8|64670.3|64851.8|64724.8|64718.9|64651.4|133
1625434500000|2021-07-04 21:35:00|64752.9|64670.2|64762.8|64682.6|64768.1|64711.5|64727.2|64641.5|122
1625434800000|2021-07-04 21:40:00|64761.1|64683.8|64733.6|64711.6|64764|64711.6|64714.7|64680.8|65
1625435100000|2021-07-04 21:45:00|64739.9|64659.4|64729.5|64709.5|64739.9|64712.7|64714.7|64659.4|50
1625435400000|2021-07-04 21:50:00|64732.6|64712.6|64725.2|64705.2|64757.8|64712.6|64714|64660.1|67
1625435700000|2021-07-04 21:55:00|64731.6|64711.6|64730.7|64710.7|64763.2|64713.3|64719.1|64659.8|84
1625436000000|2021-07-04 22:00:00|64730.8|64710.8|64723.6|64703.6|64766.6|64713.4|64716.6|64671|186
1625436300000|2021-07-04 22:05:00|64729.8|64709.8|64757|64688.7|64768.2|64712.7|64723.1|64671.7|139
1625436600000|2021-07-04 22:10:00|64757.1|64688.2|64757.2|64688.6|64763.2|64694.7|64742.5|64673.7|129
1625436900000|2021-07-04 22:15:00|64757.3|64688.2|64739.8|64696.7|64758.4|64696.7|64739.8|64677.2|212
1625437200000|2021-07-04 22:20:00|64736.9|64697|64739.8|64687.6|64756|64698.9|64729.1|64679.3|253
1625437500000|2021-07-04 22:25:00|64740.6|64686.5|64737.6|64688.2|64760.1|64697.5|64730.9|64676.4|261
1625437800000|2021-07-04 22:30:00|64734.4|64687.9|64736.8|64683.8|64758.3|64693|64727.3|64676|354
1625438100000|2021-07-04 22:35:00|64738.6|64683.7|64732.3|64692|64744.6|64702.3|64722.3|64681.8|306
1625438400000|2021-07-04 22:40:00|64730.4|64692.6|64730.1|64694.6|64738.9|64707.7|64722.6|64687.1|153
1625438700000|2021-07-04 22:45:00|64732.5|64693.6|64734|64690.6|64742.4|64703.8|64720.7|64683.8|230
1625439000000|2021-07-04 22:50:00|64734.2|64690.1|64721|64701|64738.7|64703|64721|64686|200
1625439300000|2021-07-04 22:55:00|64727.2|64695.1|64734.4|64697.9|64745|64698.6|64724.8|64684.6|190
1625439600000|2021-07-04 23:00:00|64732.7|64699.6|64727.7|64707.7|64738|64710.3|64726.2|64695.4|376
1625439900000|2021-07-04 23:05:00|64727.6|64707.6|64736.3|64716.3|64737.3|64717.3|64727.2|64707.2|368
1625440200000|2021-07-04 23:10:00|64736.1|64716.1|64732.4|64712.4|64736.4|64716.4|64725.4|64705.4|398
1625440500000|2021-07-04 23:15:00|64733.2|64713.2|64736.4|64716.4|64738.1|64718.1|64733.2|64713.2|395
1625440800000|2021-07-04 23:20:00|64736.3|64716.3|64736.2|64716.2|64739.2|64719.2|64729.3|64709.3|397
1625441100000|2021-07-04 23:25:00|64734.7|64714.7|64728.2|64708.2|64739.2|64719.2|64727|64707|505
1625441400000|2021-07-04 23:30:00|64728.1|64708.1|64723.5|64703.5|64731.1|64711.1|64721|64701|392
1625441700000|2021-07-04 23:35:00|64723.7|64703.7|64723.5|64703.5|64724.5|64704.5|64720.8|64700.8|183
1625442000000|2021-07-04 23:40:00|64723.4|64703.4|64723.5|64703.5|64724.4|64704.4|64721.7|64701.7|169
1625442300000|2021-07-04 23:45:00|64723.9|64703.9|64725|64705|64726|64706|64721.8|64701.8|152
1625442600000|2021-07-04 23:50:00|64724.2|64704.2|64725.5|64705.5|64725.8|64705.8|64721.9|64701.9|185
1625442900000|2021-07-04 23:55:00|64724.5|64704.5|64725.3|64705.3|64726.2|64706.2|64723.3|64703.3|122
1625443200000|2021-07-05 00:00:00|64725.8|64705.8|64727|64707|64730.1|64710.1|64724|64704|333
1625443500000|2021-07-05 00:05:00|64727.1|64707.1|64733.2|64713.2|64735.4|64715.4|64726.9|64706.9|279
1625443800000|2021-07-05 00:10:00|64732.9|64712.9|64736.2|64716.2|64737.6|64717.6|64732.9|64712.9|281
1625444100000|2021-07-05 00:15:00|64736.1|64716.1|64732.2|64712.2|64736.8|64716.8|64732|64712|298
1625444400000|2021-07-05 00:20:00|64732.7|64712.7|64732.9|64712.9|64733.4|64718.2|64726.4|64706.4|440
1625444700000|2021-07-05 00:25:00|64732.8|64712.8|64747.7|64727.7|64749.4|64729.4|64732.7|64712.7|452
1625445000000|2021-07-05 00:30:00|64747.6|64727.6|64746.9|64726.9|64748.3|64728.3|64745.8|64725.8|239
1625445300000|2021-07-05 00:35:00|64747|64727|64747.2|64727.2|64748.6|64728.6|64735.2|64715.2|494
1625445600000|2021-07-05 00:40:00|64747|64727|64728.9|64708.9|64748.3|64728.3|64722.7|64703.1|564
1625445900000|2021-07-05 00:45:00|64729.1|64709.1|64738.7|64718.7|64738.7|64718.7|64720.5|64700.5|459
1625446200000|2021-07-05 00:50:00|64738.6|64718.6|64734|64714|64738.6|64720.4|64729.6|64713|453
1625446500000|2021-07-05 00:55:00|64734.3|64714.3|64732.9|64712.9|64736.1|64719.7|64729.2|64710.1|413
1625446800000|2021-07-05 01:00:00|64732.6|64712.6|64734.9|64714.9|64736.6|64720.7|64729.4|64709.4|614
1625447100000|2021-07-05 01:05:00|64735|64715|64734.7|64714.7|64738.4|64721.9|64728.7|64712.7|547
1625447400000|2021-07-05 01:10:00|64734.9|64714.9|64758.2|64738.2|64766.1|64746.1|64730.4|64714.9|694
1625447700000|2021-07-05 01:15:00|64758.7|64738.7|64749.5|64729.5|64758.7|64738.7|64744.8|64725.9|691
1625448000000|2021-07-05 01:20:00|64749.4|64729.4|64739.8|64719.8|64749.5|64734.6|64733.5|64717.8|551
1625448300000|2021-07-05 01:25:00|64739.9|64719.9|64738.3|64718.3|64744.2|64730.6|64732.7|64717.7|543
1625448600000|2021-07-05 01:30:00|64738.2|64718.2|64745.2|64725.2|64747.1|64732.3|64729.5|64709.5|730
1625448900000|2021-07-05 01:35:00|64745.8|64725.8|64715.2|64705.2|64748.2|64732.9|64714.5|64697.5|657
1625449200000|2021-07-05 01:40:00|64715.4|64705.4|64711|64691|64726|64711.1|64708.4|64690.3|571
1625449500000|2021-07-05 01:45:00|64711.6|64691.6|64719|64709|64725.9|64711|64706.4|64686.4|599
1625449800000|2021-07-05 01:50:00|64718.9|64708.9|64697.2|64687.2|64724.8|64714.8|64696.3|64686.3|633
1625450100000|2021-07-05 01:55:00|64697.1|64687.1|64685.4|64675.4|64708.4|64694.5|64679.6|64665|647
1625450400000|2021-07-05 02:00:00|64685.3|64675.3|64691|64681|64699|64689|64682.3|64672.3|667
1625450700000|2021-07-05 02:05:00|64691.1|64681.1|64692.8|64682.8|64702.6|64687.7|64687|64675.1|616
1625451000000|2021-07-05 02:10:00|64692.6|64682.6|64687.2|64677.2|64694.3|64682.8|64680.2|64670.2|536
1625451300000|2021-07-05 02:15:00|64687.3|64677.3|64701.4|64691.4|64705.9|64693.4|64687.2|64674.6|507
1625451600000|2021-07-05 02:20:00|64706.6|64686.6|64701.8|64691.8|64712.5|64697|64698.2|64683.6|422
1625451900000|2021-07-05 02:25:00|64701.7|64691.7|64693.6|64683.6|64704.2|64694.2|64690.1|64676.5|463
1625452200000|2021-07-05 02:30:00|64693.5|64683.5|64694.2|64684.2|64698.2|64688.2|64687.3|64677.3|506
1625452500000|2021-07-05 02:35:00|64694.4|64684.4|64695.6|64685.6|64702.5|64687.8|64690.5|64680.5|494
1625452800000|2021-07-05 02:40:00|64695.7|64685.7|64694|64684|64698.3|64688.3|64690.2|64680.2|447
1625453100000|2021-07-05 02:45:00|64694.1|64684.1|64699.2|64689.2|64700.9|64690.9|64691.1|64681.1|409
1625453400000|2021-07-05 02:50:00|64699.3|64689.3|64691.4|64681.4|64699.3|64689.3|64690.9|64680.9|365
1625453700000|2021-07-05 02:55:00|64691.7|64681.7|64691.4|64681.4|64693.9|64683.9|64690|64680|334
1625454000000|2021-07-05 03:00:00|64691.5|64681.5|64687.4|64677.4|64692.9|64681.7|64681.9|64671.9|446
1625454300000|2021-07-05 03:05:00|64687.5|64677.5|64678.3|64668.3|64687.8|64677.8|64677|64667|407
1625454600000|2021-07-05 03:10:00|64678.4|64668.4|64678|64668|64684.9|64674.9|64671.5|64661.5|466
1625454900000|2021-07-05 03:15:00|64677.9|64667.9|64661.9|64651.9|64679.5|64669.5|64658.2|64643.5|457
1625455200000|2021-07-05 03:20:00|64661.8|64651.8|64663.4|64653.4|64664|64654|64658.5|64648.5|341
1625455500000|2021-07-05 03:25:00|64663.5|64653.5|64662.3|64652.3|64670|64660|64660.9|64650.9|405
1625455800000|2021-07-05 03:30:00|64662.5|64652.5|64673|64663|64673.6|64663.6|64662.2|64652.2|355
1625456100000|2021-07-05 03:35:00|64673.1|64663.1|64672.6|64662.6|64677.7|64667.7|64670.3|64660.3|353
1625456400000|2021-07-05 03:40:00|64672.5|64662.5|64673.4|64663.4|64676.8|64666.8|64671.3|64661.3|269
1625456700000|2021-07-05 03:45:00|64673.3|64663.3|64663.5|64653.5|64674|64664|64661.2|64651.2|406
1625457000000|2021-07-05 03:50:00|64663.6|64653.6|64649|64639|64665.6|64655.6|64638.9|64626.3|518
1625457300000|2021-07-05 03:55:00|64649.1|64639.1|64659.7|64639.7|64660.1|64650.1|64646.1|64636.1|423
1625457600000|2021-07-05 04:00:00|64659.1|64639.1|64654.8|64644.8|64661.3|64650.6|64652.1|64639.1|447
1625457900000|2021-07-05 04:05:00|64655|64645|64652.4|64642.4|64655|64645|64649.3|64639.3|316
1625458200000|2021-07-05 04:10:00|64652.3|64642.3|64654.9|64644.9|64655.4|64645.4|64648.6|64638.6|349
1625458500000|2021-07-05 04:15:00|64654.8|64644.8|64654.6|64644.6|64655.3|64645.3|64653.1|64643.1|276
1625458800000|2021-07-05 04:20:00|64654.5|64644.5|64658.8|64648.8|64660.1|64650.1|64653.5|64643.5|288
1625459100000|2021-07-05 04:25:00|64658.7|64648.7|64655.6|64645.6|64658.9|64648.9|64651.5|64636.6|298
1625459400000|2021-07-05 04:30:00|64655.5|64645.5|64656.8|64646.8|64659.9|64649.9|64652.6|64642.6|364
1625459700000|2021-07-05 04:35:00|64656.6|64646.6|64658.5|64648.5|64658.6|64648.6|64652.7|64642.7|311
1625460000000|2021-07-05 04:40:00|64658|64648|64655.7|64645.7|64658.4|64648.4|64651.8|64641.8|373
1625460300000|2021-07-05 04:45:00|64656|64646|64657.1|64647.1|64659.5|64649.5|64654.8|64644.8|332
1625460600000|2021-07-05 04:50:00|64656.9|64646.9|64656.2|64646.2|64660.2|64650.2|64652.1|64636.6|322
1625460900000|2021-07-05 04:55:00|64656.3|64646.3|64656.6|64646.6|64658|64648|64655|64645|381
1625461200000|2021-07-05 05:00:00|64656.3|64646.3|64665.4|64655.4|64667.3|64657.3|64655.7|64645.7|436
1625461500000|2021-07-05 05:05:00|64665.5|64655.5|64660.4|64650.4|64667.3|64657.3|64659.8|64649.8|312
1625461800000|2021-07-05 05:10:00|64660.5|64650.5|64660.6|64650.6|64661.8|64651.8|64658.5|64648.5|249
1625462100000|2021-07-05 05:15:00|64660.5|64650.5|64659.5|64649.5|64661.9|64651.9|64659.1|64649.1|313
1625462400000|2021-07-05 05:20:00|64659.4|64649.4|64662.5|64652.5|64665.2|64655.2|64657.7|64647.7|284
1625462700000|2021-07-05 05:25:00|64662.6|64652.6|64660|64650|64662.6|64652.6|64658.7|64648.7|293
1625463000000|2021-07-05 05:30:00|64660.1|64650.1|64663|64653|64664|64654|64654.1|64644.1|492
1625463300000|2021-07-05 05:35:00|64662.4|64652.4|64665|64655|64667.6|64657.6|64660.6|64650.6|603
1625463600000|2021-07-05 05:40:00|64665.2|64655.2|64670|64660|64670.4|64660.4|64664.8|64654.8|381
1625463900000|2021-07-05 05:45:00|64669.9|64659.9|64674|64664|64674.8|64664.8|64667.8|64657.8|410
1625464200000|2021-07-05 05:50:00|64673.9|64663.9|64672.9|64662.9|64675.8|64665.8|64670.9|64660.9|398
1625464500000|2021-07-05 05:55:00|64672.8|64662.8|64682.5|64672.5|64684.6|64674.6|64672.7|64662.7|499
1625464800000|2021-07-05 06:00:00|64681.8|64671.8|64673.8|64663.8|64684.7|64674.7|64672.7|64662.7|553
1625465100000|2021-07-05 06:05:00|64673.9|64663.9|64672.1|64662.1|64674.4|64664.4|64665.6|64655.6|482
1625465400000|2021-07-05 06:10:00|64672.5|64662.5|64668.6|64658.6|64674.4|64664.4|64660.1|64650.1|568
1625465700000|2021-07-05 06:15:00|64668.4|64658.4|64668.7|64658.7|64672.9|64662.9|64665.6|64655.6|488
1625466000000|2021-07-05 06:20:00|64668.8|64658.8|64671.2|64661.2|64673.6|64663.6|64666.4|64656.4|429
1625466300000|2021-07-05 06:25:00|64671.1|64661.1|64658.8|64648.8|64671.7|64661.7|64653.7|64643.7|555
1625466600000|2021-07-05 06:30:00|64658.9|64648.9|64640.1|64630.1|64659.7|64649.7|64636.6|64626.6|677
1625466900000|2021-07-05 06:35:00|64639.9|64629.9|64622.2|64612.2|64640.2|64630.2|64620.4|64610.4|609
1625467200000|2021-07-05 06:40:00|64622.1|64612.1|64620.2|64610.2|64629.1|64619.1|64619.7|64609.7|564
1625467500000|2021-07-05 06:45:00|64620.1|64610.1|64624.2|64614.2|64630.1|64620.1|64619.9|64609.9|469
1625467800000|2021-07-05 06:50:00|64624.3|64614.3|64629.2|64619.2|64630.8|64620.8|64618.8|64608.8|516
1625468100000|2021-07-05 06:55:00|64629.1|64619.1|64614.2|64604.2|64634.2|64621.7|64613.8|64603.8|676
1625468400000|2021-07-05 07:00:00|64614.3|64604.3|64619.9|64609.9|64623.2|64613.2|64614.1|64604.1|565
1625468700000|2021-07-05 07:05:00|64619.7|64609.7|64630.4|64620.4|64645|64635|64619.6|64609.6|578
1625469000000|2021-07-05 07:10:00|64630.5|64620.5|64622.1|64612.1|64630.8|64620.8|64618|64608|459
1625469300000|2021-07-05 07:15:00|64622.4|64612.4|64628.6|64618.6|64634.8|64624.8|64615.5|64605.5|644
1625469600000|2021-07-05 07:20:00|64628.7|64618.7|64639|64629|64640.9|64630.9|64628.5|64618.5|617
1625469900000|2021-07-05 07:25:00|64639.1|64629.1|64640.8|64630.8|64654.2|64644.2|64639|64629|506
1625470200000|2021-07-05 07:30:00|64640.9|64630.9|64632.4|64622.4|64644.1|64634.1|64632.1|64622.1|582
1625470500000|2021-07-05 07:35:00|64631.7|64621.7|64621.2|64611.2|64634.9|64624.9|64620.9|64610.9|552
1625470800000|2021-07-05 07:40:00|64621.1|64611.1|64627.2|64617.2|64629|64619|64612.5|64602.5|669
1625471100000|2021-07-05 07:45:00|64627.4|64617.4|64611.7|64601.7|64627.6|64617.6|64611.5|64601.5|602
1625471400000|2021-07-05 07:50:00|64611.8|64601.8|64613|64603|64620.9|64610.9|64609.3|64599.3|480
1625471700000|2021-07-05 07:55:00|64612.9|64602.9|64614.2|64604.2|64619.7|64609.7|64611.1|64601.1|532
1625472000000|2021-07-05 08:00:00|64614.1|64604.1|64627.2|64617.2|64641.8|64626|64611.6|64601.6|558
1625472300000|2021-07-05 08:05:00|64627.4|64617.4|64634.1|64624.1|64636.5|64626.5|64621.6|64611.6|519
1625472600000|2021-07-05 08:10:00|64634|64624|64626|64616|64634.1|64624.1|64625|64615|506
1625472900000|2021-07-05 08:15:00|64626.2|64616.2|64619.4|64609.4|64626.2|64616.2|64616.5|64603.5|594
1625473200000|2021-07-05 08:20:00|64619.2|64609.2|64605.9|64595.9|64620.3|64610.3|64605.7|64595.7|633
1625473500000|2021-07-05 08:25:00|64606|64596|64629|64619|64629.3|64619.3|64598.7|64588.7|679
1625473800000|2021-07-05 08:30:00|64628.9|64618.9|64630.2|64620.2|64637.3|64627.3|64625.9|64615.9|553
1625474100000|2021-07-05 08:35:00|64630.4|64620.4|64636.9|64626.9|64641.2|64631.2|64629.1|64619.1|464
1625474400000|2021-07-05 08:40:00|64637|64627|64633.4|64623.4|64640.4|64630.4|64632.4|64622.4|381
1625474700000|2021-07-05 08:45:00|64633.3|64623.3|64635.5|64625.5|64644.7|64634.7|64632.1|64622.1|453
1625475000000|2021-07-05 08:50:00|64635.7|64625.7|64638.3|64628.3|64638.8|64628.8|64633.5|64623.5|342
1625475300000|2021-07-05 08:55:00|64638.2|64628.2|64638.9|64628.9|64642.2|64632.2|64637.4|64627.4|368
1625475600000|2021-07-05 09:00:00|64639|64629|64641.1|64631.1|64642.5|64632.5|64637.4|64627.4|358
1625475900000|2021-07-05 09:05:00|64641.2|64631.2|64643.5|64633.5|64644.9|64634.9|64640|64630|355
1625476200000|2021-07-05 09:10:00|64643.4|64633.4|64636.5|64626.5|64644.6|64634.6|64634.7|64624.7|369
1625476500000|2021-07-05 09:15:00|64636.6|64626.6|64642|64632|64645.2|64635.2|64632.6|64622.6|429
1625476800000|2021-07-05 09:20:00|64642.1|64632.1|64641.9|64631.9|64644.7|64634.7|64635.3|64625.3|315
1625477100000|2021-07-05 09:25:00|64642.7|64632.7|64641.1|64631.1|64646.4|64636.4|64639.8|64629.8|421
1625477400000|2021-07-05 09:30:00|64641.2|64631.2|64643.6|64633.6|64645|64635|64637.2|64627.2|433
1625477700000|2021-07-05 09:35:00|64643.5|64633.5|64637.2|64627.2|64644.4|64634.4|64636.7|64626.7|511
1625478000000|2021-07-05 09:40:00|64637|64627|64632.2|64622.2|64639.5|64629.5|64630.7|64620.7|435
1625478300000|2021-07-05 09:45:00|64632.6|64622.6|64635.1|64625.1|64637|64627|64630.2|64620.2|420
1625478600000|2021-07-05 09:50:00|64634.9|64624.9|64638.3|64628.3|64639.1|64629.1|64630.2|64620.2|511
1625478900000|2021-07-05 09:55:00|64638.4|64628.4|64636.1|64626.1|64643.4|64633.4|64632.5|64622.5|437
1625479200000|2021-07-05 10:00:00|64636|64626|64628.7|64618.7|64636.7|64626.7|64615.3|64604.2|532
1625479500000|2021-07-05 10:05:00|64628.9|64618.9|64635.4|64625.4|64637.5|64626.2|64627.8|64617.5|381
1625479800000|2021-07-05 10:10:00|64635.5|64625.5|64629|64619|64638.7|64628.7|64627.5|64617.5|407
1625480100000|2021-07-05 10:15:00|64628.9|64618.9|64644.2|64634.2|64645.2|64634.4|64628.9|64618.9|458
1625480400000|2021-07-05 10:20:00|64644.3|64634.3|64649.9|64639.9|64650.6|64640.6|64643.8|64633.8|341
1625480700000|2021-07-05 10:25:00|64649.8|64639.8|64634.9|64624.9|64650|64640|64629.9|64619.9|439
1625481000000|2021-07-05 10:30:00|64634.8|64624.8|64629.1|64619.1|64639.9|64625.8|64628.5|64618.5|420
1625481300000|2021-07-05 10:35:00|64629|64619|64619.7|64609.7|64631.1|64621.1|64619.4|64609.4|302
1625481600000|2021-07-05 10:40:00|64619.8|64609.8|64618.9|64608.9|64621.7|64611.7|64615.4|64605.4|352
1625481900000|2021-07-05 10:45:00|64618.6|64608.6|64624.2|64614.2|64624.3|64614.3|64617.3|64607.3|458
1625482200000|2021-07-05 10:50:00|64624|64614|64617.3|64607.3|64625.3|64615.3|64615.9|64605.9|440
1625482500000|2021-07-05 10:55:00|64617.5|64607.5|64620.2|64610.2|64623.1|64613.1|64617.3|64607.3|371
1625482800000|2021-07-05 11:00:00|64620.7|64610.7|64619.3|64609.3|64621.5|64611.5|64617.7|64607.7|259
1625483100000|2021-07-05 11:05:00|64619.2|64609.2|64620.5|64610.5|64620.8|64610.8|64618|64608|320
1625483400000|2021-07-05 11:10:00|64620.6|64610.6|64624.7|64614.7|64626.6|64616.6|64618.3|64608.3|409
1625483700000|2021-07-05 11:15:00|64624.6|64614.6|64633.6|64623.6|64635.5|64625.5|64621.8|64611.8|439
1625484000000|2021-07-05 11:20:00|64633.9|64623.9|64626.9|64616.9|64634.6|64624.6|64623.5|64613.5|347
1625484300000|2021-07-05 11:25:00|64626.8|64616.8|64631.6|64621.6|64633.5|64623.5|64624.6|64614.6|382
1625484600000|2021-07-05 11:30:00|64631.7|64621.7|64636.4|64626.4|64638.9|64628.9|64630.1|64620.1|418
1625484900000|2021-07-05 11:35:00|64636|64626|64635.2|64625.2|64642.1|64632.1|64632.9|64622.9|500
1625485200000|2021-07-05 11:40:00|64635.1|64625.1|64649.4|64639.4|64653.2|64643.2|64634.3|64624.3|338
1625485500000|2021-07-05 11:45:00|64649.6|64639.6|64644.4|64634.4|64655.1|64642.3|64640.5|64630.5|391
1625485800000|2021-07-05 11:50:00|64644.5|64634.5|64652.9|64642.9|64659.1|64648|64642.9|64629.3|483
1625486100000|2021-07-05 11:55:00|64652.7|64642.7|64645.5|64635.5|64653.2|64643.2|64644.3|64634.3|438
1625486400000|2021-07-05 12:00:00|64645.3|64635.3|64648.8|64638.8|64653.3|64643.3|64645.2|64635.2|444
1625486700000|2021-07-05 12:05:00|64648.6|64638.6|64647.3|64637.3|64648.8|64638.8|64641.9|64631.9|344
1625487000000|2021-07-05 12:10:00|64647.4|64637.4|64657.4|64647.4|64659.9|64649.9|64646.6|64636.6|371
1625487300000|2021-07-05 12:15:00|64657.5|64647.5|64660|64650|64669.8|64656.7|64657.4|64643.8|419
1625487600000|2021-07-05 12:20:00|64660.1|64650.1|64657.2|64647.2|64666.4|64656.4|64656.8|64646.8|396
1625487900000|2021-07-05 12:25:00|64657.1|64647.1|64648.9|64638.9|64657.5|64647.5|64645.9|64635.9|311
1625488200000|2021-07-05 12:30:00|64649|64639|64643|64633|64652.1|64642.1|64642.6|64632.6|416
1625488500000|2021-07-05 12:35:00|64642.9|64632.9|64641.1|64631.1|64652|64639.2|64637.7|64624.8|422
1625488800000|2021-07-05 12:40:00|64641.3|64631.3|64643.4|64633.4|64650.8|64638.6|64640.8|64627.8|434
1625489100000|2021-07-05 12:45:00|64643.3|64633.3|64642.4|64632.4|64643.6|64633.6|64637.7|64627.7|474
1625489400000|2021-07-05 12:50:00|64642.5|64632.5|64640.7|64630.7|64643.4|64633.2|64636.7|64623.1|499
1625489700000|2021-07-05 12:55:00|64640.6|64630.6|64634.6|64624.6|64640.7|64630.7|64631.6|64621.6|384
1625490000000|2021-07-05 13:00:00|64634|64624|64651|64641|64653.3|64643.3|64633.5|64623.5|645
1625490300000|2021-07-05 13:05:00|64650.9|64640.9|64652.7|64642.7|64659.3|64649.1|64646.9|64636.9|642
1625490600000|2021-07-05 13:10:00|64652.8|64642.8|64654.7|64644.7|64654.7|64644.7|64643.5|64633.5|538
1625490900000|2021-07-05 13:15:00|64655|64645|64658.6|64648.6|64664.5|64654.5|64654.6|64644.6|504
1625491200000|2021-07-05 13:20:00|64658.5|64648.5|64658.2|64648.2|64659.5|64649.5|64657|64647|367
1625491500000|2021-07-05 13:25:00|64658.3|64648.3|64655.1|64645.1|64660.3|64650.3|64652.3|64642.3|352
1625491800000|2021-07-05 13:30:00|64655|64645|64651.9|64641.9|64661.5|64647.8|64648.7|64638.7|410
1625492100000|2021-07-05 13:35:00|64652.2|64642.2|64658.9|64648.9|64659.5|64649.5|64649.1|64639.1|383
1625492400000|2021-07-05 13:40:00|64658.8|64648.8|64647.9|64637.9|64659.2|64649.2|64647.7|64633.5|375
1625492700000|2021-07-05 13:45:00|64647.8|64637.8|64647.9|64637.9|64648.9|64638.9|64647.1|64637.1|310
1625493000000|2021-07-05 13:50:00|64648|64638|64646.7|64636.7|64653.6|64638.4|64643.8|64629.5|469
1625493300000|2021-07-05 13:55:00|64646.5|64636.5|64652.5|64632.5|64655.2|64643|64645|64632.5|431
1625493600000|2021-07-05 14:00:00|64652.4|64632.4|64649.1|64639.1|64652.5|64639.8|64641.3|64631.3|391
1625493900000|2021-07-05 14:05:00|64649|64639|64662.4|64652.4|64668.8|64655.1|64649|64636.1|478
1625494200000|2021-07-05 14:10:00|64662.3|64652.3|64658.9|64648.9|64666.1|64654.6|64656.9|64644|494
1625494500000|2021-07-05 14:15:00|64658.8|64648.8|64659.2|64649.2|64667.8|64652|64658.6|64645.1|388
1625494800000|2021-07-05 14:20:00|64659.3|64649.3|64655|64645|64659.9|64649.9|64653.4|64643.4|412
1625495100000|2021-07-05 14:25:00|64654.8|64644.8|64660.3|64650.3|64667.1|64653.7|64654.7|64642.9|384
1625495400000|2021-07-05 14:30:00|64660.2|64650.2|64661|64651|64665.7|64655.7|64659.7|64649.7|347
1625495700000|2021-07-05 14:35:00|64661.1|64651.1|64662.9|64652.9|64667.8|64656.3|64660.8|64646.4|341
1625496000000|2021-07-05 14:40:00|64663.1|64653.1|64663.1|64653.1|64666.5|64656.5|64662.5|64652.5|286
1625496300000|2021-07-05 14:45:00|64663.2|64653.2|64664.9|64654.9|64670.9|64655.7|64662.3|64647.9|294
1625496600000|2021-07-05 14:50:00|64665|64655|64660.4|64650.4|64666.6|64655.9|64660.4|64645.4|333
1625496900000|2021-07-05 14:55:00|64664.9|64644.9|64656.9|64646.9|64665.7|64652.3|64650.7|64640.7|452
1625497200000|2021-07-05 15:00:00|64657|64647|64647.7|64637.7|64657.1|64647.1|64636.5|64625.2|518
1625497500000|2021-07-05 15:05:00|64648.1|64638.1|64641.2|64631.2|64649.8|64638.9|64638.6|64628.6|403
1625497800000|2021-07-05 15:10:00|64641.6|64631.6|64642.6|64632.6|64644.1|64634.1|64637.4|64627.4|407
1625498100000|2021-07-05 15:15:00|64643|64633|64634.6|64624.6|64644.3|64634.3|64633.3|64623.3|376
1625498400000|2021-07-05 15:20:00|64635.7|64625.7|64630.5|64620.5|64635.7|64625.7|64626.6|64616.6|499
1625498700000|2021-07-05 15:25:00|64630.6|64620.6|64631.9|64621.9|64641|64627.9|64630.1|64617.4|367
1625499000000|2021-07-05 15:30:00|64632|64622|64632.3|64622.3|64633.8|64623.8|64629.9|64619.9|355
1625499300000|2021-07-05 15:35:00|64632.5|64622.5|64637|64627|64642.2|64627.7|64632.5|64619.9|322
1625499600000|2021-07-05 15:40:00|64637.5|64627.5|64636.6|64626.6|64638.7|64628.7|64636.3|64626.3|299
1625499900000|2021-07-05 15:45:00|64636.5|64626.5|64630|64620|64641.5|64627.1|64629.9|64615.8|294
1625500200000|2021-07-05 15:50:00|64629.9|64619.9|64635.3|64625.3|64637.7|64625.6|64627.4|64613.8|313
1625500500000|2021-07-05 15:55:00|64635.1|64625.1|64640.8|64630.8|64645.3|64631.1|64633.8|64619.8|357
1625500800000|2021-07-05 16:00:00|64641|64631|64638.6|64628.6|64645.1|64631|64636|64620.9|347
1625501100000|2021-07-05 16:05:00|64638.2|64628.2|64639.7|64629.7|64643.8|64630.3|64637.2|64622.7|205
1625501400000|2021-07-05 16:10:00|64639.9|64629.9|64643|64623|64646.7|64632.9|64637.1|64621.7|237
1625501700000|2021-07-05 16:15:00|64643.3|64623.3|64636.4|64626.4|64643.6|64628.7|64635.7|64620.5|227
1625502000000|2021-07-05 16:20:00|64636.1|64626.1|64635.9|64625.9|64641.6|64628.1|64635.5|64621.6|232
1625502300000|2021-07-05 16:25:00|64636|64626|64643.7|64623.7|64643.8|64629.6|64629.3|64614.6|284
1625502600000|2021-07-05 16:30:00|64644|64624|64638.5|64628.5|64644.1|64629.3|64633.6|64618.3|272
1625502900000|2021-07-05 16:35:00|64638.4|64628.4|64637.5|64627.5|64644.1|64628.9|64636.5|64623.1|230
1625503200000|2021-07-05 16:40:00|64637.4|64627.4|64643.4|64633.4|64649|64634.3|64637.2|64622.4|198
1625503500000|2021-07-05 16:45:00|64643.3|64633.3|64645.4|64635.4|64651.5|64636.1|64642.6|64629.3|194
1625503800000|2021-07-05 16:50:00|64645.3|64635.3|64641.4|64631.4|64654.7|64639.6|64641.3|64626.6|285
1625504100000|2021-07-05 16:55:00|64641.3|64631.3|64647|64627|64650.4|64634.4|64638.2|64623.3|332
1625504400000|2021-07-05 17:00:00|64647.4|64627.4|64633.8|64613.8|64652.8|64636.9|64631.5|64611.5|285
1625504700000|2021-07-05 17:05:00|64633.9|64613.9|64635|64615|64635.4|64620.4|64629.7|64610.5|186
1625505000000|2021-07-05 17:10:00|64634.8|64614.8|64638.5|64618.5|64638.8|64620|64629.7|64614.3|245
1625505300000|2021-07-05 17:15:00|64637.7|64617.7|64618.4|64598.4|64639.1|64623.9|64617.3|64597.3|279
1625505600000|2021-07-05 17:20:00|64618.5|64598.5|64624.6|64604.6|64624.9|64604.9|64617.9|64597.9|220
1625505900000|2021-07-05 17:25:00|64624.5|64604.5|64627.2|64607.2|64628.4|64612.7|64621.9|64603.9|219
1625506200000|2021-07-05 17:30:00|64627.3|64607.3|64627.9|64607.9|64628.1|64612.9|64622.8|64606.3|204
1625506500000|2021-07-05 17:35:00|64627.8|64607.8|64627.6|64607.6|64628.4|64608.4|64626.8|64606.8|230
1625506800000|2021-07-05 17:40:00|64627.3|64607.3|64621.9|64601.9|64627.9|64612.9|64621.1|64601.1|235
1625507100000|2021-07-05 17:45:00|64621.8|64601.8|64622.4|64602.4|64623.5|64603.5|64621.5|64601.5|168
1625507400000|2021-07-05 17:50:00|64622.7|64602.7|64622.3|64602.3|64623.4|64607.3|64617.3|64601.6|264
1625507700000|2021-07-05 17:55:00|64622.2|64602.2|64633.3|64613.3|64635.7|64615.7|64618.4|64601.3|169
1625508000000|2021-07-05 18:00:00|64633.6|64613.6|64624|64604|64634.1|64618.3|64623.3|64603.3|219
1625508300000|2021-07-05 18:05:00|64623.8|64603.8|64623.8|64603.8|64624.4|64609.1|64618.7|64603|217
1625508600000|2021-07-05 18:10:00|64623.6|64603.6|64624.4|64604.4|64624.5|64609.1|64618.5|64603.2|242
1625508900000|2021-07-05 18:15:00|64624.3|64604.3|64623.4|64603.4|64624.6|64609.6|64619|64603.3|278
1625509200000|2021-07-05 18:20:00|64623.3|64603.3|64623.2|64603.2|64623.7|64608.1|64616.9|64602.1|167
1625509500000|2021-07-05 18:25:00|64623|64603|64623.1|64603.1|64623.9|64607.5|64616.4|64602|215
1625509800000|2021-07-05 18:30:00|64622.9|64602.9|64630.1|64610.1|64630.8|64610.8|64617.4|64602.6|180
1625510100000|2021-07-05 18:35:00|64629.9|64609.9|64626.8|64606.8|64630.4|64615.2|64621.1|64606.5|146
1625510400000|2021-07-05 18:40:00|64626.9|64606.9|64626.2|64606.2|64627.1|64612|64621.7|64605.1|178
1625510700000|2021-07-05 18:45:00|64625.5|64605.5|64625.1|64605.1|64627.7|64611.6|64621.5|64604.7|191
1625511000000|2021-07-05 18:50:00|64625.2|64605.2|64625.4|64605.4|64626.2|64611.2|64620.5|64604.8|211
1625511300000|2021-07-05 18:55:00|64625.8|64605.8|64627.9|64607.9|64629.6|64609.6|64624.7|64604.7|218
1625511600000|2021-07-05 19:00:00|64627.7|64607.7|64627.3|64607.3|64628.7|64608.7|64625.8|64605.8|226
1625511900000|2021-07-05 19:05:00|64627.1|64607.1|64628.4|64608.4|64629.4|64609.4|64626.6|64606.6|184
1625512200000|2021-07-05 19:10:00|64628.5|64608.5|64628|64608|64629.4|64609.4|64625.8|64605.8|158
1625512500000|2021-07-05 19:15:00|64627.9|64607.9|64627.5|64607.5|64629.3|64609.3|64625.7|64605.7|162
1625512800000|2021-07-05 19:20:00|64627.6|64607.6|64621.4|64601.4|64629.5|64609.5|64620.4|64600.4|211
1625513100000|2021-07-05 19:25:00|64621.5|64601.5|64622.3|64602.3|64623.4|64603.4|64619.1|64599.1|168
1625513400000|2021-07-05 19:30:00|64622.1|64602.1|64620.4|64600.4|64622.9|64602.9|64619.4|64599.4|111
1625513700000|2021-07-05 19:35:00|64620.2|64600.2|64620.9|64600.9|64621.9|64601.9|64617|64597|116
1625514000000|2021-07-05 19:40:00|64619.9|64599.9|64620.1|64600.1|64624.9|64604.9|64618.5|64598.5|112
1625514300000|2021-07-05 19:45:00|64620.6|64600.6|64621|64601|64625.5|64605.5|64619.4|64599.4|164
1625514600000|2021-07-05 19:50:00|64620.9|64600.9|64620.9|64600.9|64621.8|64601.8|64620.3|64600.3|122
1625514900000|2021-07-05 19:55:00|64621|64601|64622.5|64602.5|64623.8|64603.8|64617.7|64597.7|254
1625515200000|2021-07-05 20:00:00|64622.9|64602.9|64621.7|64601.7|64623.7|64603.7|64620.7|64600.7|150
1625515500000|2021-07-05 20:05:00|64621.6|64601.6|64622.8|64602.8|64624|64604|64620.7|64600.7|96
1625515800000|2021-07-05 20:10:00|64622.1|64602.1|64622.5|64602.5|64624.2|64604.2|64620.8|64600.8|139
1625516100000|2021-07-05 20:15:00|64622|64602|64622.2|64602.2|64624.6|64604.6|64621.3|64601.3|135
1625516400000|2021-07-05 20:20:00|64624.2|64604.2|64624.1|64604.1|64624.4|64604.4|64621.5|64601.5|88
1625516700000|2021-07-05 20:25:00|64623.7|64603.7|64623.4|64603.4|64624.4|64604.4|64621.1|64601.1|110
1625517000000|2021-07-05 20:30:00|64623.8|64603.8|64623.9|64603.9|64624.9|64604.9|64621.9|64601.9|324
1625517300000|2021-07-05 20:35:00|64624.4|64604.4|64622.5|64602.5|64626.4|64606.4|64622|64602|277
1625517600000|2021-07-05 20:40:00|64625.2|64605.2|64622.4|64602.4|64625.7|64605.7|64621.2|64601.2|198
1625517900000|2021-07-05 20:45:00|64623.3|64603.3|64624.2|64604.2|64625.8|64605.8|64620.3|64600.3|97
1625518200000|2021-07-05 20:50:00|64624.7|64604.7|64630.5|64610.5|64639.4|64612.7|64622.1|64599|157
1625518500000|2021-07-05 20:55:00|64639.9|64602.4|64642.2|64598.7|64676.5|64612|64635.9|64584.1|347
1625518800000|2021-07-05 21:00:00|64640.6|64597|64644.9|64601.2|64661.5|64605.5|64640.6|64597|61
1625519100000|2021-07-05 21:05:00|64654.6|64604|64667.9|64602.4|64676.8|64612.1|64627.8|64590|154
1625519400000|2021-07-05 21:10:00|64667.3|64602.7|64669.9|64602|64672.6|64609.4|64632.9|64572.9|300
1625519700000|2021-07-05 21:15:00|64671.4|64601.3|64660.3|64603.7|64680.2|64615.1|64660.3|64591|103
1625520000000|2021-07-05 21:20:00|64675|64599.1|64675|64599.1|64675|64615.7|64660.3|64590.3|51
1625520300000|2021-07-05 21:25:00|64664.8|64615.7|64675|64599.1|64675|64615.9|64663.2|64599.1|62
1625520600000|2021-07-05 21:30:00|64662.3|64603.7|64670|64605.3|64673.2|64612.5|64655.6|64592.7|120
1625520900000|2021-07-05 21:35:00|64665.9|64608.7|64664.3|64610.7|64668.1|64612|64660.2|64595.2|96
1625521200000|2021-07-05 21:40:00|64663|64607.5|64662.4|64602.6|64663.5|64607.5|64660.6|64602.6|45
1625521500000|2021-07-05 21:45:00|64662.2|64603.7|64662.5|64603.5|64667.3|64610.6|64661.8|64601.4|127
1625521800000|2021-07-05 21:50:00|64660.4|64603.6|64662.3|64607|64664.4|64609.3|64658.5|64601.7|128
1625522100000|2021-07-05 21:55:00|64662.5|64605.5|64661.4|64604.4|64685.9|64610.4|64659.4|64601.4|135
1625522400000|2021-07-05 22:00:00|64661.8|64608.2|64656.2|64612.5|64673|64623.4|64643.4|64602.3|460
1625522700000|2021-07-05 22:05:00|64657.8|64608.5|64657.3|64609.9|64669.4|64618|64649.3|64603.7|348
1625523000000|2021-07-05 22:10:00|64663.3|64615.1|64655.3|64617.4|64670.1|64620.8|64650.3|64603.7|280
1625523300000|2021-07-05 22:15:00|64655|64616.9|64652.7|64618.5|64665|64628|64647.1|64614.6|118
1625523600000|2021-07-05 22:20:00|64652.4|64619|64658.4|64615.1|64665.4|64627.8|64646.2|64609.9|139
1625523900000|2021-07-05 22:25:00|64660.1|64613.7|64659.9|64622.2|64663.4|64624.3|64650|64608.5|208
1625524200000|2021-07-05 22:30:00|64659.8|64623.4|64655.6|64622.3|64659.8|64627.6|64646.6|64612.2|128
1625524500000|2021-07-05 22:35:00|64654.2|64627.1|64656.2|64618.9|64658.9|64627.1|64646.4|64611|105
1625524800000|2021-07-05 22:40:00|64655.1|64619.6|64653.1|64620.3|64658.6|64626.9|64646.1|64616.2|98
1625525100000|2021-07-05 22:45:00|64646|64626|64653|64620.2|64657.8|64626|64646|64617.4|84
1625525400000|2021-07-05 22:50:00|64654|64619.7|64653.6|64619.7|64661.3|64626.1|64645.9|64614.8|102
1625525700000|2021-07-05 22:55:00|64654|64617.6|64646.5|64626.5|64656.9|64627.1|64646.1|64617.6|111
1625526000000|2021-07-05 23:00:00|64646.8|64626.8|64646.7|64626.7|64658.7|64637.4|64640.5|64618.8|531
1625526300000|2021-07-05 23:05:00|64647.3|64627.3|64645.2|64625.2|64648.7|64628.7|64639.1|64619.1|274
1625526600000|2021-07-05 23:10:00|64645.1|64625.1|64645.1|64625.1|64645.7|64625.7|64643.6|64623.6|137
1625526900000|2021-07-05 23:15:00|64645.2|64625.2|64635.8|64615.8|64650.4|64630.4|64633.8|64613.8|370
1625527200000|2021-07-05 23:20:00|64635.6|64615.6|64636.6|64616.6|64651.2|64629.5|64633.1|64613.1|285
1625527500000|2021-07-05 23:25:00|64636.4|64616.4|64637.6|64617.6|64638.5|64618.5|64635.6|64615.6|177
1625527800000|2021-07-05 23:30:00|64637.5|64617.5|64638.3|64618.3|64639.6|64619.6|64631.4|64611.4|191
1625528100000|2021-07-05 23:35:00|64638.9|64618.9|64644.4|64624.4|64645.5|64625.5|64636.1|64616.1|185
1625528400000|2021-07-05 23:40:00|64643.5|64623.5|64639.5|64619.5|64644.3|64624.3|64637.1|64617.1|183
1625528700000|2021-07-05 23:45:00|64639.6|64619.6|64639.6|64619.6|64649.9|64629.9|64625|64605|341
1625529000000|2021-07-05 23:50:00|64639.8|64619.8|64646.3|64626.3|64651.9|64631.9|64639.4|64619.4|229
1625529300000|2021-07-05 23:55:00|64646.8|64626.8|64651.8|64631.8|64662.5|64642.5|64643.5|64623.5|224
1625529600000|2021-07-06 00:00:00|64651.9|64631.9|64654|64634|64663.1|64643.1|64646.6|64626.6|531
1625529900000|2021-07-06 00:05:00|64654.1|64634.1|64640.8|64620.8|64655.4|64635.4|64640.5|64620.5|736
1625530200000|2021-07-06 00:10:00|64640.7|64620.7|64638.4|64618.4|64644.3|64624.3|64619.7|64599.7|559
1625530500000|2021-07-06 00:15:00|64638.3|64618.3|64653.5|64633.5|64654.7|64639.6|64636.6|64616.6|433
1625530800000|2021-07-06 00:20:00|64653.6|64633.6|64650.5|64640.5|64663.1|64643.1|64650.3|64632.3|462
1625531100000|2021-07-06 00:25:00|64655.4|64635.4|64665.7|64645.7|64667|64647|64651.7|64634.5|269
1625531400000|2021-07-06 00:30:00|64665.4|64645.4|64656.3|64636.3|64667.5|64647.5|64648.4|64632.9|456
1625531700000|2021-07-06 00:35:00|64656.4|64636.4|64652.5|64632.5|64657.7|64637.7|64651.8|64631.8|330
1625532000000|2021-07-06 00:40:00|64652.4|64632.4|64649.1|64629.1|64653.3|64636.6|64644|64626|266
1625532300000|2021-07-06 00:45:00|64649|64629|64646.4|64626.4|64653.4|64636.3|64646|64626|388
1625532600000|2021-07-06 00:50:00|64646.1|64626.1|64652.6|64632.6|64653.1|64635.4|64644.9|64626.1|433
1625532900000|2021-07-06 00:55:00|64653.3|64633.3|64649.6|64629.6|64653.3|64636.5|64646|64626|407
1625533200000|2021-07-06 01:00:00|64649.7|64629.7|64651.1|64631.1|64657.8|64638.4|64644.1|64628.4|440
1625533500000|2021-07-06 01:05:00|64651.2|64631.2|64649.8|64629.8|64652.9|64638.6|64643.8|64628.6|409
1625533800000|2021-07-06 01:10:00|64649.9|64629.9|64650.8|64630.8|64654.1|64639|64644|64625.8|400
1625534100000|2021-07-06 01:15:00|64650.9|64630.9|64650.8|64630.8|64653.4|64636.4|64645.1|64629.7|432
1625534400000|2021-07-06 01:20:00|64650.9|64630.9|64635.6|64625.6|64650.9|64635.1|64632.8|64618.9|398
1625534700000|2021-07-06 01:25:00|64634.5|64624.5|64627.6|64607.6|64638.6|64624.8|64616.2|64603.3|529
1625535000000|2021-07-06 01:30:00|64627|64607|64639.8|64629.8|64645.7|64630.4|64624.3|64606.6|526
1625535300000|2021-07-06 01:35:00|64640|64630|64635.1|64625.1|64647.3|64634.7|64621.3|64606|528
1625535600000|2021-07-06 01:40:00|64635.3|64625.3|64634|64624|64642.9|64630.4|64630.4|64617.9|444
1625535900000|2021-07-06 01:45:00|64633.9|64623.9|64633.1|64623.1|64637.4|64627.4|64630.5|64620.5|399
1625536200000|2021-07-06 01:50:00|64633.2|64623.2|64616.3|64606.3|64640.6|64627.3|64612.5|64602.5|535
1625536500000|2021-07-06 01:55:00|64615.7|64605.7|64621.2|64611.2|64630.9|64617.9|64609.8|64598.8|613
1625536800000|2021-07-06 02:00:00|64621.5|64611.5|64618.8|64608.8|64629.8|64618.1|64612.5|64601|618
1625537100000|2021-07-06 02:05:00|64619|64609|64619.2|64609.2|64625.6|64615.6|64612.6|64602.6|497
1625537400000|2021-07-06 02:10:00|64619.3|64609.3|64619.6|64609.6|64619.9|64609.9|64611|64601|440
1625537700000|2021-07-06 02:15:00|64619.7|64609.7|64626|64616|64629.4|64619.2|64617.6|64606.8|460
1625538000000|2021-07-06 02:20:00|64625.9|64615.9|64626.7|64616.7|64634.8|64624.8|64624.6|64609.9|391
1625538300000|2021-07-06 02:25:00|64626.6|64616.6|64629.6|64619.6|64629.6|64619.6|64624.7|64614.7|372
1625538600000|2021-07-06 02:30:00|64629.5|64619.5|64638.7|64628.7|64647.2|64637.2|64629.5|64619.5|483
1625538900000|2021-07-06 02:35:00|64638.6|64628.6|64645|64635|64649.3|64639.3|64638|64628|455
1625539200000|2021-07-06 02:40:00|64644.9|64634.9|64644|64634|64646.2|64636.2|64639.9|64626.1|425
1625539500000|2021-07-06 02:45:00|64643.9|64633.9|64635.8|64625.8|64644.3|64634.3|64635.5|64625.5|336
1625539800000|2021-07-06 02:50:00|64635.7|64625.7|64647|64637|64647.2|64637.2|64633.7|64623.7|377
1625540100000|2021-07-06 02:55:00|64647.2|64637.2|64646.3|64636.3|64651.8|64641.8|64644.7|64634.7|392
1625540400000|2021-07-06 03:00:00|64646.4|64636.4|64650.4|64640.4|64661.7|64651.7|64646.4|64634.4|495
1625540700000|2021-07-06 03:05:00|64650.5|64640.5|64650.7|64640.7|64655.1|64645.1|64648.2|64638.2|434
1625541000000|2021-07-06 03:10:00|64650.6|64640.6|64642.2|64632.2|64651.1|64641.1|64639.8|64629.8|430
1625541300000|2021-07-06 03:15:00|64641.9|64631.9|64648.4|64638.4|64650.7|64640.7|64641.3|64631.3|419
1625541600000|2021-07-06 03:20:00|64648.8|64638.8|64650.1|64640.1|64652.4|64642.4|64648.7|64638.7|321
1625541900000|2021-07-06 03:25:00|64650.2|64640.2|64648.6|64638.6|64651.8|64641.8|64648.1|64638.1|387
1625542200000|2021-07-06 03:30:00|64648.7|64638.7|64653|64643|64656.3|64646.3|64647.4|64637.4|369
1625542500000|2021-07-06 03:35:00|64653.1|64643.1|64650.8|64640.8|64654|64644|64648.6|64638.6|328
1625542800000|2021-07-06 03:40:00|64651|64641|64644.1|64634.1|64651.2|64641.2|64643.2|64633.2|334
1625543100000|2021-07-06 03:45:00|64644.2|64634.2|64643.1|64633.1|64644.8|64634.8|64640.5|64630.5|367
1625543400000|2021-07-06 03:50:00|64643|64633|64641.4|64631.4|64644.2|64634.2|64640.2|64630.2|301
1625543700000|2021-07-06 03:55:00|64641.5|64631.5|64641.3|64631.3|64642.6|64632.6|64639.7|64629.7|289
1625544000000|2021-07-06 04:00:00|64641.2|64631.2|64641.1|64631.1|64643.2|64633.2|64639.6|64629.6|257
1625544300000|2021-07-06 04:05:00|64640.9|64630.9|64640.6|64630.6|64641.2|64631.2|64639.5|64629.5|209
1625544600000|2021-07-06 04:10:00|64640.4|64630.4|64644|64634|64644.4|64634.4|64638.1|64628.1|256
1625544900000|2021-07-06 04:15:00|64643.8|64633.8|64635.6|64625.6|64643.8|64633.8|64634.9|64624.9|295
1625545200000|2021-07-06 04:20:00|64635.9|64625.9|64634.4|64624.4|64636.7|64626.7|64633.4|64623.4|272
1625545500000|2021-07-06 04:25:00|64634.5|64624.5|64635|64625|64636.6|64626.6|64633.9|64623.9|233
1625545800000|2021-07-06 04:30:00|64634.8|64624.8|64631.1|64621.1|64642.7|64627.9|64628.9|64618.9|511
1625546100000|2021-07-06 04:35:00|64631.3|64621.3|64663.4|64653.4|64667.9|64653.5|64631.1|64621.1|420
1625546400000|2021-07-06 04:40:00|64668.7|64648.7|64655.6|64645.6|64670.7|64655.4|64652.9|64642.9|440
1625546700000|2021-07-06 04:45:00|64655.1|64645.1|64651.4|64641.4|64656.5|64645.6|64649.8|64636.5|333
1625547000000|2021-07-06 04:50:00|64651.5|64641.5|64645.6|64635.6|64652.1|64642.1|64645.4|64635.4|353
1625547300000|2021-07-06 04:55:00|64645.5|64635.5|64648.6|64638.6|64653.9|64643.9|64645.1|64635.1|378
1625547600000|2021-07-06 05:00:00|64649.2|64639.2|64644.5|64634.5|64649.7|64639.7|64643.2|64633.2|360
1625547900000|2021-07-06 05:05:00|64644.6|64634.6|64642.5|64632.5|64645.3|64635.3|64638.2|64628.2|356
1625548200000|2021-07-06 05:10:00|64642.6|64632.6|64636.2|64626.2|64644.3|64634.3|64634.7|64624.7|328
1625548500000|2021-07-06 05:15:00|64636.6|64626.6|64632.3|64622.3|64638.4|64628.4|64627.9|64617.9|436
1625548800000|2021-07-06 05:20:00|64632.2|64622.2|64633.4|64623.4|64638.4|64628.4|64631|64621|374
1625549100000|2021-07-06 05:25:00|64633.3|64623.3|64642.5|64632.5|64644.2|64634.2|64632|64622|383
1625549400000|2021-07-06 05:30:00|64642.4|64632.4|64637.1|64627.1|64644.7|64634.7|64637|64627|410
1625549700000|2021-07-06 05:35:00|64637.2|64627.2|64645.5|64635.5|64647.9|64637.9|64636.7|64626.7|367
1625550000000|2021-07-06 05:40:00|64645.6|64635.6|64644.9|64634.9|64649.7|64639.7|64641.9|64631.9|366
1625550300000|2021-07-06 05:45:00|64644.8|64634.8|64640.1|64630.1|64646.6|64636.6|64639.2|64629.2|421
1625550600000|2021-07-06 05:50:00|64639|64629|64636|64626|64650.2|64640.2|64635.7|64625.7|380
1625550900000|2021-07-06 05:55:00|64636.1|64626.1|64621.5|64611.5|64638.7|64628.7|64618.8|64608.8|522
1625551200000|2021-07-06 06:00:00|64621.7|64611.7|64619.7|64609.7|64629.1|64619.1|64618.8|64608.8|514
1625551500000|2021-07-06 06:05:00|64619.8|64609.8|64599.7|64589.7|64621.3|64611.3|64599.4|64589.4|555
1625551800000|2021-07-06 06:10:00|64601|64591|64594.6|64584.6|64603.7|64593.7|64591.4|64581.4|595
1625552100000|2021-07-06 06:15:00|64593.8|64583.8|64599.2|64589.2|64609.3|64599.3|64590.6|64580.6|572
1625552400000|2021-07-06 06:20:00|64599.1|64589.1|64609.6|64599.6|64611|64601|64598.7|64588.7|496
1625552700000|2021-07-06 06:25:00|64609.8|64599.8|64605.4|64595.4|64612.7|64602.7|64604.3|64594.3|522
1625553000000|2021-07-06 06:30:00|64605.5|64595.5|64609.9|64599.9|64615.2|64605.2|64605.5|64595.5|480
1625553300000|2021-07-06 06:35:00|64609.8|64599.8|64614|64604|64623.6|64613.6|64604.3|64594.3|488
1625553600000|2021-07-06 06:40:00|64612.7|64602.7|64618|64608|64619.1|64609.1|64610.6|64600.6|463
1625553900000|2021-07-06 06:45:00|64617.6|64607.6|64622.3|64612.3|64623.4|64613.4|64616.9|64606.9|422
1625554200000|2021-07-06 06:50:00|64622.4|64612.4|64617.5|64607.5|64626.1|64616.1|64615.9|64605.9|446
1625554500000|2021-07-06 06:55:00|64617.3|64607.3|64610.8|64600.8|64622.1|64612.1|64610.8|64600.8|498
1625554800000|2021-07-06 07:00:00|64611.1|64601.1|64625|64615|64628.5|64618.5|64611.1|64601.1|494
1625555100000|2021-07-06 07:05:00|64625.2|64615.2|64614.7|64604.7|64627.2|64617.2|64614.5|64604.5|527
1625555400000|2021-07-06 07:10:00|64615.8|64605.8|64632.7|64622.7|64632.7|64622.7|64614.1|64604.1|503
1625555700000|2021-07-06 07:15:00|64632|64622|64633.7|64623.7|64635.5|64625.5|64627.1|64617.1|518
1625556000000|2021-07-06 07:20:00|64633.8|64623.8|64615.6|64605.6|64634|64624|64614.9|64604.9|459
1625556300000|2021-07-06 07:25:00|64615.5|64605.5|64621.2|64611.2|64622.4|64612.4|64615.2|64605.2|429
1625556600000|2021-07-06 07:30:00|64621|64611|64618.3|64608.3|64621|64611|64614.6|64604.6|450
1625556900000|2021-07-06 07:35:00|64618.2|64608.2|64612.8|64602.8|64620.2|64610.2|64610.5|64600.5|366
1625557200000|2021-07-06 07:40:00|64613.7|64603.7|64617.8|64607.8|64623.3|64613.3|64611.8|64601.8|486
1625557500000|2021-07-06 07:45:00|64617.9|64607.9|64613.1|64603.1|64620.7|64610.7|64611.1|64601.1|434
1625557800000|2021-07-06 07:50:00|64613|64603|64608.1|64598.1|64613.1|64603.1|64599.7|64589.7|444
1625558100000|2021-07-06 07:55:00|64608|64598|64612.2|64602.2|64619.3|64609.3|64608|64598|510
1625558400000|2021-07-06 08:00:00|64612.7|64602.7|64617.4|64607.4|64621.1|64611.1|64608.5|64598.5|481
1625558700000|2021-07-06 08:05:00|64617.3|64607.3|64624.6|64614.6|64626.3|64616.3|64614.5|64604.5|492
1625559000000|2021-07-06 08:10:00|64624.7|64614.7|64631.9|64621.9|64633.6|64623.6|64623.1|64613.1|501
1625559300000|2021-07-06 08:15:00|64632.1|64622.1|64635.7|64625.7|64636|64626|64629.5|64619.5|503
1625559600000|2021-07-06 08:20:00|64635.8|64625.8|64637.6|64627.6|64641.2|64631.2|64631.1|64621.1|493
1625559900000|2021-07-06 08:25:00|64637.5|64627.5|64650.4|64640.4|64650.5|64640.5|64637|64627|488
1625560200000|2021-07-06 08:30:00|64649.1|64639.1|64652.1|64642.1|64661|64651|64646.2|64636.2|551
1625560500000|2021-07-06 08:35:00|64652.4|64642.4|64666.3|64656.3|64672.7|64662.7|64650.9|64640.9|554
1625560800000|2021-07-06 08:40:00|64666.2|64656.2|64655.6|64645.6|64666.2|64656.2|64646.1|64636.1|478
1625561100000|2021-07-06 08:45:00|64655.8|64645.8|64650.8|64640.8|64664.1|64654.1|64650.4|64640.4|473
1625561400000|2021-07-06 08:50:00|64650.7|64640.7|64651.2|64641.2|64658.2|64648.2|64646.5|64636.5|437
1625561700000|2021-07-06 08:55:00|64651.1|64641.1|64658.3|64648.3|64659.9|64649.9|64645.2|64635.2|389
1625562000000|2021-07-06 09:00:00|64658|64648|64659.5|64649.5|64664.3|64654.3|64655.2|64645.2|484
1625562300000|2021-07-06 09:05:00|64660.1|64650.1|64673.1|64663.1|64673.3|64663.3|64657.1|64647.1|459
1625562600000|2021-07-06 09:10:00|64673.2|64663.2|64673.8|64663.8|64678.8|64668.8|64668.1|64658.1|491
1625562900000|2021-07-06 09:15:00|64673.7|64663.7|64682.7|64672.7|64689.1|64679.1|64669|64659|623
1625563200000|2021-07-06 09:20:00|64682.6|64672.6|64684.1|64674.1|64689.9|64679.9|64676.3|64666.3|528
1625563500000|2021-07-06 09:25:00|64684|64674|64688.7|64678.7|64693.5|64683.5|64683.7|64673.7|509
1625563800000|2021-07-06 09:30:00|64688.8|64678.8|64695.6|64685.6|64696.1|64686.1|64686|64676|488
1625564100000|2021-07-06 09:35:00|64695.5|64685.5|64686.2|64676.2|64699.4|64689.4|64685.3|64675.3|604
1625564400000|2021-07-06 09:40:00|64686.3|64676.3|64682.5|64672.5|64686.7|64676.7|64679.4|64669.4|453
1625564700000|2021-07-06 09:45:00|64682.4|64672.4|64683.5|64673.5|64687.2|64677.2|64677.9|64667.9|507
1625565000000|2021-07-06 09:50:00|64683.3|64673.3|64695.3|64685.3|64697.5|64687.5|64683.3|64673.3|445
1625565300000|2021-07-06 09:55:00|64695.7|64685.7|64695.7|64685.7|64700.9|64690.9|64692.4|64682.4|534
1625565600000|2021-07-06 10:00:00|64695.2|64685.2|64685.2|64675.2|64695.9|64685.9|64679.9|64669.9|580
1625565900000|2021-07-06 10:05:00|64685.1|64675.1|64677.7|64667.7|64686.3|64676.3|64669|64659|504
1625566200000|2021-07-06 10:10:00|64677.8|64667.8|64677.4|64667.4|64683.3|64673.3|64670.5|64660.5|443
1625566500000|2021-07-06 10:15:00|64677.2|64667.2|64674.1|64664.1|64677.2|64667.2|64671.3|64661.3|409
1625566800000|2021-07-06 10:20:00|64674|64664|64672.6|64662.6|64674.5|64664.5|64672.1|64662.1|254
1625567100000|2021-07-06 10:25:00|64672.7|64662.7|64685.6|64675.6|64686.4|64676.4|64672.2|64662.2|419
1625567400000|2021-07-06 10:30:00|64685.9|64675.9|64695.7|64685.7|64699|64689|64685.2|64675.2|581
1625567700000|2021-07-06 10:35:00|64695.8|64685.8|64698.2|64688.2|64701.1|64691.1|64693.3|64683.3|478
1625568000000|2021-07-06 10:40:00|64698.3|64688.3|64686.6|64676.6|64698.3|64688.3|64686.2|64676.2|331
1625568300000|2021-07-06 10:45:00|64686.5|64676.5|64676.4|64666.4|64686.8|64676.8|64675.6|64665.6|424
1625568600000|2021-07-06 10:50:00|64676.3|64666.3|64680|64670|64682.1|64672.1|64676.3|64666.3|358
1625568900000|2021-07-06 10:55:00|64679.9|64669.9|64683.4|64673.4|64686.4|64676.4|64679.9|64669.9|454
1625569200000|2021-07-06 11:00:00|64683.1|64673.1|64681|64671|64685.5|64675.5|64680.4|64670.4|344
1625569500000|2021-07-06 11:05:00|64680.9|64670.9|64688.5|64678.5|64688.6|64678.6|64680.4|64670.4|363
1625569800000|2021-07-06 11:10:00|64688.6|64678.6|64689.4|64679.4|64690.1|64680.1|64686.8|64676.8|375
1625570100000|2021-07-06 11:15:00|64689.1|64679.1|64686|64676|64689.1|64679.1|64685.7|64675.7|329
1625570400000|2021-07-06 11:20:00|64685.9|64675.9|64687.8|64677.8|64688.9|64678.9|64684.9|64674.9|382
1625570700000|2021-07-06 11:25:00|64687.9|64677.9|64674.7|64664.7|64687.9|64677.9|64674.5|64664.5|458
1625571000000|2021-07-06 11:30:00|64674.5|64664.5|64678.5|64668.5|64687.6|64677.6|64674.4|64664.4|437
1625571300000|2021-07-06 11:35:00|64678.8|64668.8|64687.4|64677.4|64690.5|64680.5|64677.4|64667.4|430
1625571600000|2021-07-06 11:40:00|64687.3|64677.3|64695.6|64685.6|64701.3|64687.1|64685.1|64675.1|580
1625571900000|2021-07-06 11:45:00|64695.8|64685.8|64693.1|64683.1|64695.8|64685.8|64688.9|64678.9|428
1625572200000|2021-07-06 11:50:00|64693.2|64683.2|64692|64682|64699.3|64689.3|64690.9|64680.9|422
1625572500000|2021-07-06 11:55:00|64691.9|64681.9|64696.7|64686.7|64706|64696|64691.7|64681.2|511
1625572800000|2021-07-06 12:00:00|64696.6|64686.6|64685.7|64675.7|64697.5|64687.5|64677.1|64667.1|586
1625573100000|2021-07-06 12:05:00|64685.8|64675.8|64688.1|64678.1|64694.5|64684.5|64685.1|64675.1|616
1625573400000|2021-07-06 12:10:00|64688|64678|64693.1|64683.1|64696|64686|64684.9|64674.9|540
1625573700000|2021-07-06 12:15:00|64693|64683|64706|64696|64713.1|64701.9|64692.3|64682.3|558
1625574000000|2021-07-06 12:20:00|64705.9|64695.9|64696.5|64686.5|64710.8|64700.8|64695.5|64685.5|672
1625574300000|2021-07-06 12:25:00|64696.2|64686.2|64691.9|64681.9|64697.5|64687.5|64691.8|64681.8|578
1625574600000|2021-07-06 12:30:00|64691.6|64681.6|64681.4|64671.4|64692.2|64682.2|64680|64670|649
1625574900000|2021-07-06 12:35:00|64681.5|64671.5|64686.2|64676.2|64686.8|64676.8|64677.1|64667.1|597
1625575200000|2021-07-06 12:40:00|64686.4|64676.4|64675.5|64665.5|64686.4|64676.4|64672.1|64662.1|628
1625575500000|2021-07-06 12:45:00|64675.4|64665.4|64683.5|64673.5|64684.8|64674.8|64673.1|64663.1|523
1625575800000|2021-07-06 12:50:00|64683.1|64673.1|64693.1|64683.1|64694.6|64684.6|64680.8|64670.8|611
1625576100000|2021-07-06 12:55:00|64693.2|64683.2|64699.1|64689.1|64700.5|64690.5|64690.3|64680.3|678
1625576400000|2021-07-06 13:00:00|64699.5|64689.5|64691.7|64681.7|64701.4|64691.4|64688.2|64675.3|812
1625576700000|2021-07-06 13:05:00|64691.8|64681.8|64697.3|64687.3|64709.4|64699.4|64691.7|64681.7|745
1625577000000|2021-07-06 13:10:00|64697.7|64687.7|64712.8|64702.8|64713|64703|64697.7|64687.7|743
1625577300000|2021-07-06 13:15:00|64712.7|64702.7|64701.4|64691.4|64714.1|64704.1|64700.9|64690.9|643
1625577600000|2021-07-06 13:20:00|64701.2|64691.2|64692.4|64682.4|64702.1|64692.1|64683.4|64673.4|655
1625577900000|2021-07-06 13:25:00|64692.6|64682.6|64699.6|64689.6|64700.8|64690.8|64684.8|64674.8|593
1625578200000|2021-07-06 13:30:00|64699.3|64689.3|64709|64699|64711.8|64699|64688.7|64678.7|741
1625578500000|2021-07-06 13:35:00|64708.8|64698.8|64714.4|64704.4|64716.9|64704.9|64700.6|64690.6|799
1625578800000|2021-07-06 13:40:00|64714.3|64704.3|64713.9|64703.9|64720.1|64708.7|64709.9|64699|821
1625579100000|2021-07-06 13:45:00|64713.3|64703.3|64691.9|64681.9|64716.6|64703.4|64691|64681|831
1625579400000|2021-07-06 13:50:00|64691.6|64681.6|64693.1|64683.1|64709.5|64699.5|64690.4|64680.4|750
1625579700000|2021-07-06 13:55:00|64692.9|64682.9|64708.6|64688.6|64709.6|64695.1|64688.3|64673.9|731
1625580000000|2021-07-06 14:00:00|64708.3|64688.3|64709.1|64699.1|64709.1|64699.1|64691|64676.1|939
1625580300000|2021-07-06 14:05:00|64709.2|64699.2|64702|64692|64711.3|64701.3|64701|64691|901
1625580600000|2021-07-06 14:10:00|64701.9|64691.9|64698.8|64678.8|64707.1|64696.9|64693.7|64678.8|797
1625580900000|2021-07-06 14:15:00|64699.2|64679.2|64734|64724|64734.1|64724.1|64693.9|64678.8|917
1625581200000|2021-07-06 14:20:00|64734.5|64724.5|64750.2|64740.2|64753.9|64743.9|64727.1|64717.1|843
1625581500000|2021-07-06 14:25:00|64750.8|64740.8|64766.6|64756.6|64767.3|64757.3|64743|64733|878
1625581800000|2021-07-06 14:30:00|64766.8|64756.8|64795.7|64785.7|64798.4|64788.4|64763.7|64753.7|831
1625582100000|2021-07-06 14:35:00|64795.8|64785.8|64770|64760|64803.5|64790.8|64765.7|64753|887
1625582400000|2021-07-06 14:40:00|64770.3|64760.3|64773.3|64763.3|64780.8|64767|64759.8|64749.8|836
1625582700000|2021-07-06 14:45:00|64773.1|64763.1|64785.6|64775.6|64790.9|64777.6|64768.7|64758|795
1625583000000|2021-07-06 14:50:00|64785.5|64775.5|64788.6|64778.6|64796.1|64786.1|64784.8|64771.5|806
1625583300000|2021-07-06 14:55:00|64789.4|64779.4|64802.1|64792.1|64809.6|64794.6|64785.7|64775.7|810
1625583600000|2021-07-06 15:00:00|64802.3|64792.3|64818.1|64808.1|64830.9|64816.3|64796.4|64786.4|764
1625583900000|2021-07-06 15:05:00|64818.3|64808.3|64811.7|64801.7|64827.8|64813.5|64810.1|64797.4|697
1625584200000|2021-07-06 15:10:00|64811.9|64801.9|64851.1|64831.1|64851.5|64835.9|64807.5|64791.3|738
1625584500000|2021-07-06 15:15:00|64850.9|64830.9|64845|64835|64854.1|64841.4|64837.8|64827.8|735
1625584800000|2021-07-06 15:20:00|64844.9|64834.9|64838.8|64828.8|64848.3|64836|64836.7|64824|699
1625585100000|2021-07-06 15:25:00|64839|64829|64827.4|64817.4|64844.2|64831|64825.5|64813|809
1625585400000|2021-07-06 15:30:00|64827.5|64817.5|64824.5|64814.5|64828.7|64818.7|64817.6|64805.2|765
1625585700000|2021-07-06 15:35:00|64824.4|64814.4|64814.6|64804.6|64828.2|64818.2|64813.9|64803.9|652
1625586000000|2021-07-06 15:40:00|64814.4|64804.4|64835.3|64815.3|64835.4|64820.7|64800.5|64787.9|758
1625586300000|2021-07-06 15:45:00|64835|64815|64826.1|64816.1|64841.8|64831.8|64823.6|64809|690
1625586600000|2021-07-06 15:50:00|64825.6|64815.6|64842.2|64832.2|64851.6|64836.9|64821.2|64805.9|699
1625586900000|2021-07-06 15:55:00|64842|64832|64826.5|64816.5|64847.1|64837.1|64826.4|64813|730
1625587200000|2021-07-06 16:00:00|64826.7|64816.7|64834|64824|64843.2|64833.2|64826.3|64816.3|727
1625587500000|2021-07-06 16:05:00|64834.2|64824.2|64848.8|64838.8|64852.5|64839.5|64826.9|64816.9|801
1625587800000|2021-07-06 16:10:00|64848.5|64838.5|64860|64850|64866.7|64852.1|64844.6|64830|609
1625588100000|2021-07-06 16:15:00|64859.8|64849.8|64852.2|64842.2|64865.9|64851.9|64845.9|64831.1|676
1625588400000|2021-07-06 16:20:00|64852.5|64842.5|64850.7|64840.7|64864.6|64853.8|64847.2|64833.2|606
1625588700000|2021-07-06 16:25:00|64850.6|64840.6|64850.2|64840.2|64867.1|64852.3|64849.9|64836.7|548
1625589000000|2021-07-06 16:30:00|64850|64840|64855.2|64845.2|64862.3|64848.2|64848.6|64837.4|569
1625589300000|2021-07-06 16:35:00|64855.1|64845.1|64840.7|64830.7|64865|64850|64839.6|64829.6|579
1625589600000|2021-07-06 16:40:00|64840.6|64830.6|64836.3|64826.3|64849.5|64835.8|64832.2|64816.6|622
1625589900000|2021-07-06 16:45:00|64836.4|64826.4|64837.5|64827.5|64840.5|64830.5|64832.4|64822.4|549
1625590200000|2021-07-06 16:50:00|64837.8|64827.8|64829.3|64819.3|64841.9|64831.9|64826.7|64813.7|509
1625590500000|2021-07-06 16:55:00|64829.2|64819.2|64826|64816|64843.8|64829.1|64824.6|64810.3|645
1625590800000|2021-07-06 17:00:00|64826.2|64816.2|64823.9|64813.9|64835.6|64820.2|64823.5|64807.2|597
1625591100000|2021-07-06 17:05:00|64824.2|64814.2|64815.1|64805.1|64828.4|64814.3|64815|64802.4|488
1625591400000|2021-07-06 17:10:00|64815|64805|64812.7|64802.7|64824.1|64809.1|64807.8|64796.1|450
1625591700000|2021-07-06 17:15:00|64812.6|64802.6|64823.4|64803.4|64823.4|64809.2|64811.8|64797.7|363
1625592000000|2021-07-06 17:20:00|64823.3|64803.3|64813.9|64803.9|64823.4|64810.1|64811.7|64799|405
1625592300000|2021-07-06 17:25:00|64813.8|64803.8|64801.6|64791.6|64813.8|64803.8|64800.9|64788.1|494
1625592600000|2021-07-06 17:30:00|64801.8|64791.8|64809.2|64799.2|64815.3|64800.3|64801.7|64790.1|439
1625592900000|2021-07-06 17:35:00|64809.3|64799.3|64813.1|64803.1|64819.1|64804.5|64807.2|64791.9|383
1625593200000|2021-07-06 17:40:00|64813|64803|64802.8|64792.8|64817.7|64803.9|64801.4|64787.3|405
1625593500000|2021-07-06 17:45:00|64802.9|64792.9|64797|64787|64808.2|64795.3|64796.1|64784.3|393
1625593800000|2021-07-06 17:50:00|64796.9|64786.9|64796.4|64786.4|64799.6|64789.6|64794.7|64784.7|395
1625594100000|2021-07-06 17:55:00|64796.6|64786.6|64786.3|64776.3|64796.8|64786.8|64783.1|64773.1|429
1625594400000|2021-07-06 18:00:00|64786.4|64776.4|64788.6|64778.6|64799.5|64786.1|64783|64773|431
1625594700000|2021-07-06 18:05:00|64788.7|64778.7|64790.9|64780.9|64793.2|64783.2|64785.6|64775.6|333
1625595000000|2021-07-06 18:10:00|64790.8|64780.8|64795.4|64785.4|64797.4|64787.4|64787.9|64776.1|318
1625595300000|2021-07-06 18:15:00|64795.5|64785.5|64796.7|64786.7|64799.8|64787|64792.1|64778.5|356
1625595600000|2021-07-06 18:20:00|64796.4|64786.4|64796.3|64786.3|64796.7|64786.7|64786.7|64776.7|463
1625595900000|2021-07-06 18:25:00|64795.9|64785.9|64789.3|64779.3|64796.5|64786.5|64789.2|64779.2|355
1625596200000|2021-07-06 18:30:00|64789.5|64779.5|64782.4|64772.4|64789.5|64779.5|64780|64766.1|442
1625596500000|2021-07-06 18:35:00|64781.7|64771.7|64781.1|64771.1|64789.2|64776.1|64778.6|64764.2|347
1625596800000|2021-07-06 18:40:00|64780.9|64770.9|64785.1|64775.1|64790.5|64777.2|64780|64764.5|356
1625597100000|2021-07-06 18:45:00|64784.8|64774.8|64784.1|64774.1|64792|64777.4|64780.5|64765.4|323
1625597400000|2021-07-06 18:50:00|64784|64774|64785.7|64775.7|64790.2|64776.3|64780.6|64767.5|263
1625597700000|2021-07-06 18:55:00|64785.8|64775.8|64784.3|64774.3|64790|64775.9|64780.5|64765.5|351
1625598000000|2021-07-06 19:00:00|64784.4|64774.4|64778.5|64768.5|64789.4|64774.8|64778.4|64763.2|397
1625598300000|2021-07-06 19:05:00|64778.7|64768.7|64781.2|64771.2|64788.4|64773|64778.5|64763.4|311
1625598600000|2021-07-06 19:10:00|64781.3|64771.3|64786.2|64766.2|64788.8|64773.8|64779.5|64764.3|274
1625598900000|2021-07-06 19:15:00|64786.3|64766.3|64792.8|64782.8|64797.1|64782.9|64784|64766.1|291
1625599200000|2021-07-06 19:20:00|64792.9|64782.9|64797.1|64787.1|64806|64789.2|64792.8|64777.1|472
1625599500000|2021-07-06 19:25:00|64797|64787|64781.3|64771.3|64800.8|64787.1|64781.1|64766.7|392
1625599800000|2021-07-06 19:30:00|64786.1|64766.1|64789.8|64769.8|64789.9|64775|64780.8|64765.2|193
1625600100000|2021-07-06 19:35:00|64789.9|64769.9|64788.6|64768.6|64794.1|64778.6|64780.7|64764.6|300
1625600400000|2021-07-06 19:40:00|64788.4|64768.4|64797.9|64777.9|64798.1|64780.9|64783.1|64767.2|283
1625600700000|2021-07-06 19:45:00|64797.8|64777.8|64799|64779|64799.9|64784.1|64792|64777.1|306
1625601000000|2021-07-06 19:50:00|64798.5|64778.5|64794.1|64774.1|64798.6|64778.6|64770.2|64753.4|465
1625601300000|2021-07-06 19:55:00|64794.2|64774.2|64788|64768|64795.2|64778.5|64783|64764|426
1625601600000|2021-07-06 20:00:00|64788.5|64768.5|64786.1|64766.1|64790.6|64770.6|64784.9|64764.9|382
1625601900000|2021-07-06 20:05:00|64786.6|64766.6|64785.9|64765.9|64787.6|64770.6|64780.6|64765.1|224
1625602200000|2021-07-06 20:10:00|64785.8|64765.8|64785.5|64765.5|64787|64771.2|64780.6|64764|223
1625602500000|2021-07-06 20:15:00|64785.6|64765.6|64785.1|64765.1|64786.7|64771.7|64780.5|64764.8|163
1625602800000|2021-07-06 20:20:00|64785.4|64765.4|64784.6|64764.6|64785.5|64770.4|64779.2|64764.5|153
1625603100000|2021-07-06 20:25:00|64784.8|64764.8|64778.1|64768.1|64785.1|64770.4|64777.9|64762.4|140
1625603400000|2021-07-06 20:30:00|64782.3|64762.3|64784.9|64764.9|64785.6|64765.6|64780.5|64760.5|230
1625603700000|2021-07-06 20:35:00|64785.6|64765.6|64785.1|64765.1|64785.6|64765.6|64783.1|64763.1|146
1625604000000|2021-07-06 20:40:00|64784.2|64764.2|64782.3|64762.3|64787.2|64770|64779.6|64762.2|159
1625604300000|2021-07-06 20:45:00|64783.6|64763.6|64784.5|64764.5|64786|64766|64780.6|64760.6|199
1625604600000|2021-07-06 20:50:00|64784.6|64764.6|64773.8|64753.8|64786.6|64766.6|64769.1|64749.1|235
1625604900000|2021-07-06 20:55:00|64775|64755|64841.9|64766.1|64842.1|64769.1|64775|64747.3|409
1625605200000|2021-07-06 21:00:00|64844.3|64764.7|64847.5|64763.3|64855.3|64766.6|64840.1|64757|74
1625605500000|2021-07-06 21:05:00|64867.6|64758.9|64854.6|64752.9|64867.6|64771.4|64833.7|64730.8|114
1625605800000|2021-07-06 21:10:00|64846.8|64745.7|64848.6|64756.6|64880.1|64769.5|64833.1|64740.6|206
1625606100000|2021-07-06 21:15:00|64850.3|64757.1|64835.6|64752.5|64854|64760.6|64835|64750.6|56
1625606400000|2021-07-06 21:20:00|64841.4|64756.2|64835.6|64752.5|64854.9|64760.2|64835.6|64747.3|75
1625606700000|2021-07-06 21:25:00|64846|64751.8|64838.6|64752.2|64856.3|64768.8|64835.6|64749.4|116
1625607000000|2021-07-06 21:30:00|64836.3|64764.4|64837.1|64752.3|64857.4|64768.2|64833.8|64747.3|117
1625607300000|2021-07-06 21:35:00|64835.6|64752.5|64835.6|64754.3|64846|64755.3|64835.6|64741.6|71
1625607600000|2021-07-06 21:40:00|64841.2|64752.5|64839.2|64739.6|64841.2|64755.2|64828.2|64738.1|113
1625607900000|2021-07-06 21:45:00|64838.6|64742.5|64831.8|64748.5|64843.7|64755.9|64828|64736.4|164
1625608200000|2021-07-06 21:50:00|64829.5|64749.8|64842.8|64738.7|64849.8|64755.6|64826.7|64732.9|153
1625608500000|2021-07-06 21:55:00|64843.2|64735.6|64830.3|64746.6|64844.5|64749.9|64816.8|64733.1|163
1625608800000|2021-07-06 22:00:00|64833.4|64745.4|64812.7|64765.4|64841.2|64793.6|64805.5|64745.4|462
1625609100000|2021-07-06 22:05:00|64819.2|64766.3|64798|64763.1|64823.2|64786.2|64788.8|64749.6|548
1625609400000|2021-07-06 22:10:00|64798.7|64763.5|64796.5|64761.4|64800.1|64774.3|64787.2|64758.7|309
1625609700000|2021-07-06 22:15:00|64797.2|64760.1|64793.7|64760.8|64804.1|64770.1|64786.6|64755.7|376
1625610000000|2021-07-06 22:20:00|64793.6|64760.7|64794|64774|64818.4|64790.4|64793|64755.8|515
1625610300000|2021-07-06 22:25:00|64794.2|64774.2|64794.9|64774.9|64806|64777.2|64793|64766.9|259
1625610600000|2021-07-06 22:30:00|64794.8|64774.8|64795.2|64775.2|64801.8|64775.6|64792.4|64768.2|268
1625610900000|2021-07-06 22:35:00|64795|64775|64794.7|64774.7|64801.7|64775.5|64792|64768.7|286
1625611200000|2021-07-06 22:40:00|64793.1|64773.1|64792.9|64772.9|64804.2|64776.8|64792.4|64767|288
1625611500000|2021-07-06 22:45:00|64795|64775|64795.6|64775.6|64803.5|64776.1|64791.5|64766.6|205
1625611800000|2021-07-06 22:50:00|64793.9|64773.9|64799.5|64767.6|64805.6|64776.1|64791|64763.2|174
1625612100000|2021-07-06 22:55:00|64799.6|64768.5|64795.1|64775.1|64804.7|64776.4|64790.6|64764.9|134
1625612400000|2021-07-06 23:00:00|64795.6|64775.6|64797.3|64777.3|64803.5|64778.8|64793.9|64765.4|320
1625612700000|2021-07-06 23:05:00|64797.2|64777.2|64812.7|64792.7|64820.5|64800.5|64797|64777|447
1625613000000|2021-07-06 23:10:00|64812.6|64792.6|64811.3|64791.3|64816.1|64796.1|64807.1|64787.1|388
1625613300000|2021-07-06 23:15:00|64810.8|64790.8|64816.7|64796.7|64818|64798|64798.4|64775|427
1625613600000|2021-07-06 23:20:00|64818.1|64798.1|64813.4|64793.4|64818.1|64798.1|64799.7|64779.7|495
1625613900000|2021-07-06 23:25:00|64813.1|64793.1|64814.3|64794.3|64815.4|64795.4|64812.7|64792.7|272
1625614200000|2021-07-06 23:30:00|64814.4|64794.4|64813.8|64793.8|64815.9|64795.9|64812.3|64792.3|221
1625614500000|2021-07-06 23:35:00|64813.7|64793.7|64812.5|64792.5|64813.9|64793.9|64811.9|64791.9|199
1625614800000|2021-07-06 23:40:00|64812.6|64792.6|64792.6|64772.6|64813.3|64793.3|64792|64772|283
1625615100000|2021-07-06 23:45:00|64792.2|64772.2|64796|64776|64801.4|64781.4|64792.2|64772.2|282
1625615400000|2021-07-06 23:50:00|64795.2|64775.2|64797|64777|64800.6|64780.6|64795|64775|315
1625615700000|2021-07-06 23:55:00|64796.7|64776.7|64791.2|64771.2|64803.1|64783.1|64786.1|64766.1|605
1625616000000|2021-07-07 00:00:00|64790.9|64770.9|64807.3|64787.3|64823.1|64803.1|64790.9|64770.9|490
1625616300000|2021-07-07 00:05:00|64807.2|64787.2|64806.8|64786.8|64808.8|64788.8|64805.8|64785.8|259
1625616600000|2021-07-07 00:10:00|64806.6|64786.6|64811.3|64791.3|64811.3|64791.3|64804.7|64784.7|304
1625616900000|2021-07-07 00:15:00|64811.4|64791.4|64822|64802|64826.6|64806.6|64793|64773|593
1625617200000|2021-07-07 00:20:00|64821.9|64801.9|64816.1|64796.1|64822.6|64802.6|64806.2|64786.2|488
1625617500000|2021-07-07 00:25:00|64816.7|64796.7|64812.2|64792.2|64823.2|64803.2|64810.9|64790.9|458
1625617800000|2021-07-07 00:30:00|64812.4|64792.4|64812.7|64792.7|64816.3|64796.3|64805.2|64785.2|527
1625618100000|2021-07-07 00:35:00|64812.6|64792.6|64803.2|64783.2|64812.8|64792.8|64799.6|64779.6|525
1625618400000|2021-07-07 00:40:00|64803.1|64783.1|64803.3|64783.3|64808.9|64790.5|64800.5|64781.5|579
1625618700000|2021-07-07 00:45:00|64803.2|64783.2|64817.3|64797.3|64817.4|64797.4|64798.6|64781.5|542
1625619000000|2021-07-07 00:50:00|64817.4|64797.4|64818.1|64798.1|64822.9|64805.9|64807|64791.5|582
1625619300000|2021-07-07 00:55:00|64818.8|64798.8|64822.1|64802.1|64823.9|64809.1|64810.3|64790.6|703
1625619600000|2021-07-07 01:00:00|64822|64802|64828.6|64808.6|64829|64813.8|64809|64791.9|657
1625619900000|2021-07-07 01:05:00|64828.7|64808.7|64835.7|64815.7|64845.9|64825.9|64821.8|64806.1|682
1625620200000|2021-07-07 01:10:00|64835.9|64815.9|64836.5|64816.5|64839.6|64819.6|64826|64806|673
1625620500000|2021-07-07 01:15:00|64836.6|64816.6|64821.9|64801.9|64842.1|64822.1|64816.6|64799.9|697
1625620800000|2021-07-07 01:20:00|64822|64802|64813.1|64803.1|64823.3|64808.6|64808.9|64798.6|660
1625621100000|2021-07-07 01:25:00|64814.2|64804.2|64803.2|64793.2|64815.8|64805.8|64801.9|64789.6|735
1625621400000|2021-07-07 01:30:00|64803.4|64793.4|64804.1|64794.1|64808.6|64798.6|64790.5|64780.5|775
1625621700000|2021-07-07 01:35:00|64805.8|64795.8|64807.2|64797.2|64814.4|64804.4|64794.9|64784.9|707
1625622000000|2021-07-07 01:40:00|64807.1|64797.1|64793.9|64783.9|64807.1|64797.1|64787.6|64777.6|704
1625622300000|2021-07-07 01:45:00|64794|64784|64775.3|64765.3|64794.3|64784.3|64773.6|64758.5|675
1625622600000|2021-07-07 01:50:00|64775.6|64765.6|64778.2|64768.2|64781.2|64771.2|64770.9|64760.9|720
1625622900000|2021-07-07 01:55:00|64779.3|64769.3|64775.6|64765.6|64791.4|64781.4|64768.4|64758.4|826
1625623200000|2021-07-07 02:00:00|64775.7|64765.7|64772.2|64762.2|64776.9|64766.9|64768.8|64758.8|644
1625623500000|2021-07-07 02:05:00|64771.6|64761.6|64773.7|64763.7|64780|64770|64768.6|64758.6|507
1625623800000|2021-07-07 02:10:00|64773.6|64763.6|64785.1|64775.1|64787.2|64777.2|64772.1|64762.1|520
1625624100000|2021-07-07 02:15:00|64785.4|64775.4|64793.3|64783.3|64798.6|64786.6|64783.3|64773.3|554
1625624400000|2021-07-07 02:20:00|64793.2|64783.2|64789.8|64779.8|64793.3|64783.3|64784.1|64774.1|463
1625624700000|2021-07-07 02:25:00|64789.7|64779.7|64785.7|64775.7|64795.3|64785.3|64785.5|64775.5|473
1625625000000|2021-07-07 02:30:00|64785.6|64775.6|64779.8|64769.8|64785.8|64775.8|64779.3|64769.3|441
1625625300000|2021-07-07 02:35:00|64779.7|64769.7|64772.2|64762.2|64781.5|64771.5|64772.1|64762.1|423
1625625600000|2021-07-07 02:40:00|64772.1|64762.1|64772.2|64762.2|64775.5|64765.5|64770.7|64760.7|422
1625625900000|2021-07-07 02:45:00|64772|64762|64766.3|64756.3|64772.7|64762.7|64765.4|64755.4|441
1625626200000|2021-07-07 02:50:00|64766.2|64756.2|64766.1|64756.1|64771.8|64761.8|64764.5|64754.5|434
1625626500000|2021-07-07 02:55:00|64766.2|64756.2|64761.4|64751.4|64766.3|64756.3|64760|64750|529
1625626800000|2021-07-07 03:00:00|64761.5|64751.5|64768.1|64758.1|64768.7|64758.7|64761.4|64751.4|471
1625627100000|2021-07-07 03:05:00|64768|64758|64768.3|64758.3|64769.5|64759.5|64763.1|64753.1|399
1625627400000|2021-07-07 03:10:00|64768.2|64758.2|64761.9|64751.9|64770.1|64760.1|64761.8|64751.8|366
1625627700000|2021-07-07 03:15:00|64761.3|64751.3|64761.5|64751.5|64764.4|64754.4|64760.3|64750.3|358
1625628000000|2021-07-07 03:20:00|64762.1|64752.1|64747|64737|64762.1|64752.1|64746.7|64736.7|483
1625628300000|2021-07-07 03:25:00|64746.9|64736.9|64745|64735|64748.2|64738.2|64743.9|64733.9|369
1625628600000|2021-07-07 03:30:00|64745.1|64735.1|64752|64742|64754.9|64744.9|64744.7|64734.7|461
1625628900000|2021-07-07 03:35:00|64752.2|64742.2|64749.1|64739.1|64754.1|64744.1|64746.4|64736.4|330
1625629200000|2021-07-07 03:40:00|64749.5|64739.5|64744.8|64734.8|64749.5|64739.5|64740.7|64730.7|341
1625629500000|2021-07-07 03:45:00|64744.9|64734.9|64742.9|64732.9|64746.6|64736.6|64742.7|64732.7|297
1625629800000|2021-07-07 03:50:00|64743|64733|64739.5|64729.5|64744.5|64734.5|64738|64728|238
1625630100000|2021-07-07 03:55:00|64739.6|64729.6|64742.8|64732.8|64747.2|64737.2|64739.4|64729.4|302
1625630400000|2021-07-07 04:00:00|64743.1|64733.1|64738.3|64728.3|64743.1|64733.1|64738.2|64728.2|195
1625630700000|2021-07-07 04:05:00|64738.2|64728.2|64733|64723|64739.8|64729.8|64727|64715.6|379
1625631000000|2021-07-07 04:10:00|64732.9|64722.9|64734.6|64724.6|64737.4|64727.4|64732|64722|296
1625631300000|2021-07-07 04:15:00|64734.5|64724.5|64731.5|64721.5|64734.8|64724.8|64730.8|64720.8|270
1625631600000|2021-07-07 04:20:00|64731.4|64721.4|64730.8|64720.8|64732.2|64722.2|64730|64720|359
1625631900000|2021-07-07 04:25:00|64730.7|64720.7|64730.8|64720.8|64732.5|64722.5|64730.5|64720.5|295
1625632200000|2021-07-07 04:30:00|64730.7|64720.7|64733.7|64723.7|64734.5|64724.5|64730.6|64720.6|468
1625632500000|2021-07-07 04:35:00|64733.9|64723.9|64736.2|64726.2|64738.4|64728.4|64731.4|64721.4|449
1625632800000|2021-07-07 04:40:00|64736.1|64726.1|64736.6|64726.6|64737.2|64727.2|64732.4|64722.4|376
1625633100000|2021-07-07 04:45:00|64736.5|64726.5|64748.2|64738.2|64748.6|64738.6|64736.3|64726.3|401
1625633400000|2021-07-07 04:50:00|64748.1|64738.1|64754.3|64744.3|64755.4|64745.4|64748|64738|501
1625633700000|2021-07-07 04:55:00|64754.1|64744.1|64745.8|64735.8|64757.3|64747.3|64745.3|64730|462
1625634000000|2021-07-07 05:00:00|64749.6|64729.6|64753.7|64743.7|64754|64744|64744.5|64729.5|434
1625634300000|2021-07-07 05:05:00|64753.8|64743.8|64751.3|64741.3|64754.4|64744.4|64749.7|64739.7|417
1625634600000|2021-07-07 05:10:00|64751.2|64741.2|64756.9|64746.9|64758.9|64748.9|64749.3|64739.3|475
1625634900000|2021-07-07 05:15:00|64756.8|64746.8|64759.4|64749.4|64763.4|64753.4|64754.4|64744.4|456
1625635200000|2021-07-07 05:20:00|64759.5|64749.5|64761.4|64751.4|64764.2|64754.2|64756.4|64746.4|388
1625635500000|2021-07-07 05:25:00|64761.5|64751.5|64756.2|64746.2|64761.7|64751.7|64755.3|64745.3|348
1625635800000|2021-07-07 05:30:00|64756|64746|64748.7|64738.7|64756.4|64746.4|64747.6|64737.6|441
1625636100000|2021-07-07 05:35:00|64748.9|64738.9|64738|64728|64750.5|64740.5|64736.4|64726.4|509
1625636400000|2021-07-07 05:40:00|64737.8|64727.8|64723.6|64713.6|64739.8|64729.8|64721.3|64711.3|573
1625636700000|2021-07-07 05:45:00|64723.4|64713.4|64727.4|64717.4|64730.9|64720.9|64723.2|64713.2|465
1625637000000|2021-07-07 05:50:00|64727.5|64717.5|64718.9|64708.9|64728.1|64718.1|64711.1|64701.1|527
1625637300000|2021-07-07 05:55:00|64719|64709|64721.1|64711.1|64724.5|64714.5|64709.1|64699.1|646
1625637600000|2021-07-07 06:00:00|64721.3|64711.3|64726.1|64716.1|64731.5|64721.5|64721.3|64711.3|599
1625637900000|2021-07-07 06:05:00|64726.3|64716.3|64735.6|64725.6|64739.6|64729.6|64723.7|64713.7|642
1625638200000|2021-07-07 06:10:00|64736.3|64726.3|64728.1|64718.1|64744.5|64734.5|64728.1|64718.1|657
1625638500000|2021-07-07 06:15:00|64728.2|64718.2|64729.9|64719.9|64731.2|64721.2|64725.1|64715.1|531
1625638800000|2021-07-07 06:20:00|64729.8|64719.8|64718.5|64708.5|64730|64720|64711.5|64701.5|564
1625639100000|2021-07-07 06:25:00|64718.6|64708.6|64701|64691|64724.3|64714.3|64700.4|64690.4|573
1625639400000|2021-07-07 06:30:00|64701.1|64691.1|64709|64699|64711.1|64701.1|64697|64687|696
1625639700000|2021-07-07 06:35:00|64709.2|64699.2|64702.6|64692.6|64709.6|64699.6|64701|64691|538
1625640000000|2021-07-07 06:40:00|64702.5|64692.5|64706|64696|64709.6|64699.6|64701.1|64691.1|572
1625640300000|2021-07-07 06:45:00|64705.9|64695.9|64708.2|64698.2|64713.9|64703.9|64704.2|64694.2|599
1625640600000|2021-07-07 06:50:00|64708.1|64698.1|64712.3|64702.3|64713.1|64703.1|64706.1|64696.1|411
1625640900000|2021-07-07 06:55:00|64712.5|64702.5|64710.5|64700.5|64720.5|64710.5|64709.6|64699.6|532
1625641200000|2021-07-07 07:00:00|64710.3|64700.3|64713.2|64703.2|64724.1|64714.1|64705.3|64695.3|644
1625641500000|2021-07-07 07:05:00|64713|64703|64734.3|64724.3|64734.9|64724.9|64712.9|64702.9|681
1625641800000|2021-07-07 07:10:00|64734.5|64724.5|64722.5|64712.5|64735.6|64725.6|64722.4|64712.4|672
1625642100000|2021-07-07 07:15:00|64722.7|64712.7|64713.8|64703.8|64725.5|64715.5|64711.5|64701.5|639
1625642400000|2021-07-07 07:20:00|64713.7|64703.7|64712.4|64702.4|64716.2|64706.2|64710.6|64700.6|612
1625642700000|2021-07-07 07:25:00|64711.8|64701.8|64699.4|64689.4|64713.4|64703.4|64697.3|64687.3|602
1625643000000|2021-07-07 07:30:00|64699.8|64689.8|64718.6|64708.6|64718.6|64708.6|64699.8|64689.8|554
1625643300000|2021-07-07 07:35:00|64718.2|64708.2|64713.6|64703.6|64723.2|64713.2|64711.9|64701.9|565
1625643600000|2021-07-07 07:40:00|64713.7|64703.7|64700.1|64690.1|64715.8|64705.8|64697.2|64687.2|585
1625643900000|2021-07-07 07:45:00|64700|64690|64681|64671|64701.4|64691.4|64675.3|64665.3|624
1625644200000|2021-07-07 07:50:00|64681.1|64671.1|64683|64673|64689.9|64679.9|64680.8|64670.8|527
1625644500000|2021-07-07 07:55:00|64682.8|64672.8|64685.5|64675.5|64689|64679|64681.1|64671.1|593
1625644800000|2021-07-07 08:00:00|64685.7|64675.7|64674.9|64664.9|64690.2|64680.2|64667.5|64657.5|650
1625645100000|2021-07-07 08:05:00|64674.7|64664.7|64682.6|64672.6|64683.1|64673.1|64670|64660|550
1625645400000|2021-07-07 08:10:00|64682.5|64672.5|64678.5|64668.5|64683.8|64673.8|64676.4|64666.4|544
1625645700000|2021-07-07 08:15:00|64678.3|64668.3|64684.9|64674.9|64685.2|64675.2|64671.8|64661.8|615
1625646000000|2021-07-07 08:20:00|64685.3|64675.3|64691.7|64681.7|64696.3|64686.3|64683.8|64673.8|517
1625646300000|2021-07-07 08:25:00|64691.6|64681.6|64676.8|64666.8|64691.6|64681.6|64676|64666|568
1625646600000|2021-07-07 08:30:00|64676.9|64666.9|64679|64669|64681.4|64671.4|64669.9|64659.9|541
1625646900000|2021-07-07 08:35:00|64679.1|64669.1|64688.1|64678.1|64690.5|64680.5|64679.1|64669.1|585
1625647200000|2021-07-07 08:40:00|64688.2|64678.2|64687|64677|64690|64680|64686.8|64676.8|486
1625647500000|2021-07-07 08:45:00|64687.1|64677.1|64685.4|64675.4|64690.7|64680.7|64678.3|64668.3|559
1625647800000|2021-07-07 08:50:00|64685.1|64675.1|64687.1|64677.1|64687.9|64677.9|64683.5|64673.5|381
1625648100000|2021-07-07 08:55:00|64687.2|64677.2|64663|64653|64687.2|64677.2|64658.6|64648.6|617
1625648400000|2021-07-07 09:00:00|64663.1|64653.1|64668|64658|64668.3|64658.3|64658.6|64648.6|628
1625648700000|2021-07-07 09:05:00|64668.1|64658.1|64668.2|64658.2|64670.7|64660.7|64663.3|64653.3|453
1625649000000|2021-07-07 09:10:00|64668.3|64658.3|64678.2|64668.2|64680.5|64670.5|64668.1|64658.1|519
1625649300000|2021-07-07 09:15:00|64678.7|64668.7|64682.3|64672.3|64684.1|64674.1|64676.3|64666.3|526
1625649600000|2021-07-07 09:20:00|64682.4|64672.4|64682.6|64672.6|64686.6|64676.6|64675.4|64665.4|564
1625649900000|2021-07-07 09:25:00|64682.5|64672.5|64678.5|64668.5|64685.3|64675.3|64678.4|64668.4|440
1625650200000|2021-07-07 09:30:00|64678.6|64668.6|64668.6|64658.6|64680.2|64670.2|64667.5|64657.5|517
1625650500000|2021-07-07 09:35:00|64668.7|64658.7|64669.4|64659.4|64669.9|64659.9|64667.3|64657.3|328
1625650800000|2021-07-07 09:40:00|64669.5|64659.5|64667|64657|64669.9|64659.9|64661.6|64651.6|421
1625651100000|2021-07-07 09:45:00|64667.1|64657.1|64664.8|64654.8|64673|64663|64664.8|64654.8|455
1625651400000|2021-07-07 09:50:00|64664.9|64654.9|64662.1|64652.1|64673.9|64663.9|64661|64651|539
1625651700000|2021-07-07 09:55:00|64662.2|64652.2|64661.5|64651.5|64663.3|64653.3|64655.3|64645.3|415
1625652000000|2021-07-07 10:00:00|64661.6|64651.6|64657.4|64647.4|64663.4|64653.4|64656.7|64646.7|487
1625652300000|2021-07-07 10:05:00|64657.6|64647.6|64655.7|64645.7|64660.3|64650.3|64655.5|64645.5|261
1625652600000|2021-07-07 10:10:00|64655.6|64645.6|64668.4|64648.4|64668.6|64654.6|64651.9|64641.9|389
1625652900000|2021-07-07 10:15:00|64668.2|64648.2|64659.2|64649.2|64668.2|64653.8|64657.4|64647.4|422
1625653200000|2021-07-07 10:20:00|64659.4|64649.4|64665.3|64655.3|64666.2|64656.2|64658.4|64643.9|417
1625653500000|2021-07-07 10:25:00|64665.4|64655.4|64664.9|64654.9|64665.6|64655.6|64661.6|64651.6|340
1625653800000|2021-07-07 10:30:00|64665.2|64655.2|64668.3|64658.3|64674.2|64664.2|64665.2|64655.2|424
1625654100000|2021-07-07 10:35:00|64668.2|64658.2|64664.8|64654.8|64673.3|64663.3|64663|64653|457
1625654400000|2021-07-07 10:40:00|64665.2|64655.2|64671.1|64661.1|64672.1|64662.1|64661.2|64650.4|529
1625654700000|2021-07-07 10:45:00|64670.9|64660.9|64666.4|64656.4|64673|64663|64663.5|64653.5|506
1625655000000|2021-07-07 10:50:00|64666.3|64656.3|64667.9|64657.9|64668.1|64658.1|64661.8|64651.8|409
1625655300000|2021-07-07 10:55:00|64667.8|64657.8|64670|64660|64670.1|64660.1|64664.9|64654.9|378
1625655600000|2021-07-07 11:00:00|64670.1|64660.1|64666.9|64656.9|64670.5|64660.5|64665.6|64655.6|382
1625655900000|2021-07-07 11:05:00|64666.8|64656.8|64663|64653|64667|64657|64662.3|64652.3|420
1625656200000|2021-07-07 11:10:00|64662.9|64652.9|64663|64653|64664.8|64654.8|64659.1|64649.1|394
1625656500000|2021-07-07 11:15:00|64663.1|64653.1|64663.8|64653.8|64664.9|64654.9|64661.3|64651.3|350
1625656800000|2021-07-07 11:20:00|64663.7|64653.7|64668.8|64658.8|64669.7|64659.7|64660.3|64650.3|487
1625657100000|2021-07-07 11:25:00|64668.9|64658.9|64675.1|64665.1|64675.6|64665.6|64666.5|64656.5|412
1625657400000|2021-07-07 11:30:00|64675.2|64665.2|64699.4|64689.4|64699.7|64689.7|64674.9|64664.9|553
1625657700000|2021-07-07 11:35:00|64699.6|64689.6|64699|64689|64709.4|64696.7|64687.2|64677.2|580
1625658000000|2021-07-07 11:40:00|64698.9|64688.9|64689|64679|64699|64689|64687.6|64675.2|518
1625658300000|2021-07-07 11:45:00|64689.1|64679.1|64686|64676|64696.5|64681.4|64685.8|64670.5|478
1625658600000|2021-07-07 11:50:00|64686.1|64676.1|64680.6|64660.6|64691.3|64676.4|64674.1|64658.9|536
1625658900000|2021-07-07 11:55:00|64680.2|64660.2|64683|64663|64683.8|64669|64671.3|64655.2|507
1625659200000|2021-07-07 12:00:00|64683.1|64663.1|64680.5|64660.5|64691.1|64676|64671.2|64656.2|622
1625659500000|2021-07-07 12:05:00|64680.6|64660.6|64675.8|64655.8|64681.1|64663.8|64668.4|64652.6|581
1625659800000|2021-07-07 12:10:00|64675.7|64655.7|64685.6|64665.6|64691.6|64671.6|64673.1|64653.1|623
1625660100000|2021-07-07 12:15:00|64685.4|64665.4|64690.9|64670.9|64691|64675.7|64667.6|64652.3|758
1625660400000|2021-07-07 12:20:00|64691.3|64671.3|64695.5|64685.5|64700.2|64685.7|64677.1|64664.1|689
1625660700000|2021-07-07 12:25:00|64695.6|64685.6|64715.2|64695.2|64716.3|64701.4|64690.9|64676.2|583
1625661000000|2021-07-07 12:30:00|64715.1|64695.1|64725.6|64705.6|64729.1|64713.8|64704.2|64688.9|704
1625661300000|2021-07-07 12:35:00|64725.8|64705.8|64714.2|64694.2|64729.1|64713.8|64703.6|64689.4|681
1625661600000|2021-07-07 12:40:00|64714.3|64694.3|64705.8|64685.8|64716.8|64702.4|64700.7|64683.9|592
1625661900000|2021-07-07 12:45:00|64706.3|64686.3|64719.7|64699.7|64723.4|64708.2|64699.4|64682.9|636
1625662200000|2021-07-07 12:50:00|64719.8|64699.8|64711.7|64701.7|64728|64708.8|64711.6|64692.4|664
1625662500000|2021-07-07 12:55:00|64711.8|64701.8|64729.3|64719.3|64734.9|64719.9|64710.7|64696.6|628
1625662800000|2021-07-07 13:00:00|64729.1|64719.1|64724.6|64704.6|64733.4|64719.4|64711.8|64696.6|807
1625663100000|2021-07-07 13:05:00|64724.1|64704.1|64730.4|64710.4|64732.8|64717.2|64712.5|64698.4|729
1625663400000|2021-07-07 13:10:00|64730.8|64710.8|64714.4|64704.4|64731.1|64715.1|64709.8|64694.9|686
1625663700000|2021-07-07 13:15:00|64714.3|64704.3|64710.7|64690.7|64723.4|64708.3|64701.9|64686.9|747
1625664000000|2021-07-07 13:20:00|64710.6|64690.6|64703.6|64693.6|64713.1|64697.6|64692.9|64677.3|647
1625664300000|2021-07-07 13:25:00|64703.3|64693.3|64709.3|64689.3|64712.1|64697.1|64703.3|64688.2|481
1625664600000|2021-07-07 13:30:00|64709.4|64689.4|64695.2|64685.2|64729.8|64714.9|64689.8|64674.2|661
1625664900000|2021-07-07 13:35:00|64695.7|64685.7|64714.8|64694.8|64722.3|64706.6|64687.2|64671.9|592
1625665200000|2021-07-07 13:40:00|64714.7|64694.7|64719.2|64699.2|64729.9|64714.2|64710.3|64693.2|613
1625665500000|2021-07-07 13:45:00|64719.3|64699.3|64724.1|64714.1|64731.8|64714.6|64711.8|64696.2|708
1625665800000|2021-07-07 13:50:00|64724.2|64714.2|64711.7|64691.7|64733.9|64718.4|64708.2|64688.2|822
1625666100000|2021-07-07 13:55:00|64711.9|64691.9|64704|64684|64714.9|64698.7|64696.5|64681.6|612
1625666400000|2021-07-07 14:00:00|64704.1|64684.1|64720.6|64700.6|64720.7|64702.7|64695.8|64679.9|843
1625666700000|2021-07-07 14:05:00|64720.5|64700.5|64726.5|64706.5|64729.1|64713.8|64711|64691|864
1625667000000|2021-07-07 14:10:00|64726.8|64706.8|64729.8|64709.8|64739.5|64721.8|64720.9|64701.7|866
1625667300000|2021-07-07 14:15:00|64729.7|64709.7|64754.9|64734.9|64755|64735|64728.5|64709.7|825
1625667600000|2021-07-07 14:20:00|64755.1|64735.1|64762.8|64742.8|64763.8|64747.4|64749.8|64734|829
1625667900000|2021-07-07 14:25:00|64762.9|64742.9|64783.8|64763.8|64784.1|64769|64760.2|64740.2|766
1625668200000|2021-07-07 14:30:00|64783.9|64763.9|64799.8|64779.8|64803.3|64784.5|64779.2|64763.3|912
1625668500000|2021-07-07 14:35:00|64794.5|64784.5|64793.4|64773.4|64800.4|64784.5|64783.2|64763.2|920
1625668800000|2021-07-07 14:40:00|64793.6|64773.6|64787.5|64767.5|64799.8|64779.8|64784|64764|876
1625669100000|2021-07-07 14:45:00|64787.1|64767.1|64782.6|64762.6|64791.7|64771.7|64775.8|64755.8|848
1625669400000|2021-07-07 14:50:00|64782.4|64762.4|64766.7|64746.7|64787|64769|64765.2|64745.2|816
1625669700000|2021-07-07 14:55:00|64767|64747|64758|64738|64774.5|64754.5|64754.5|64734.5|834
1625670000000|2021-07-07 15:00:00|64757.7|64737.7|64751.7|64731.7|64761.7|64741.7|64742.5|64727.2|836
1625670300000|2021-07-07 15:05:00|64752|64732|64763.4|64743.4|64767.8|64747.8|64747|64727|770
1625670600000|2021-07-07 15:10:00|64763.3|64743.3|64764.7|64744.7|64770.6|64750.6|64759.4|64739.4|730
1625670900000|2021-07-07 15:15:00|64764.6|64744.6|64754.4|64734.4|64765.9|64748.9|64751.5|64731.5|718
1625671200000|2021-07-07 15:20:00|64754.5|64734.5|64758.7|64738.7|64759.8|64739.8|64745.5|64725.5|663
1625671500000|2021-07-07 15:25:00|64758.6|64738.6|64748.4|64728.4|64762.1|64742.1|64743.9|64725.8|677
1625671800000|2021-07-07 15:30:00|64748.5|64728.5|64745.8|64725.8|64752.1|64733.2|64742.8|64724.9|689
1625672100000|2021-07-07 15:35:00|64745.9|64725.9|64733.7|64713.7|64745.9|64725.9|64727.6|64712.1|617
1625672400000|2021-07-07 15:40:00|64733.2|64713.2|64740.6|64720.6|64743.7|64723.7|64732.9|64712.9|673
1625672700000|2021-07-07 15:45:00|64740.4|64720.4|64741|64721|64749.2|64729.2|64738.6|64718.6|588
1625673000000|2021-07-07 15:50:00|64740.8|64720.8|64742.7|64722.7|64744.5|64726.8|64731|64715.7|605
1625673300000|2021-07-07 15:55:00|64742.5|64722.5|64747|64727|64752.1|64732.1|64737.8|64720.5|633
1625673600000|2021-07-07 16:00:00|64747.7|64727.7|64758.8|64738.8|64760.9|64740.9|64746.3|64726.3|695
1625673900000|2021-07-07 16:05:00|64758.9|64738.9|64762.4|64742.4|64763.9|64747.5|64756.5|64736.5|602
1625674200000|2021-07-07 16:10:00|64762.2|64742.2|64753.1|64733.1|64769|64751|64752|64732|522
1625674500000|2021-07-07 16:15:00|64753.2|64733.2|64750.2|64730.2|64758.2|64738.2|64750.2|64730.2|448
1625674800000|2021-07-07 16:20:00|64750.3|64730.3|64747.5|64727.5|64750.6|64730.8|64740.8|64724.3|500
1625675100000|2021-07-07 16:25:00|64747.6|64727.6|64754.8|64734.8|64755.2|64738.6|64747.5|64727.5|365
1625675400000|2021-07-07 16:30:00|64754.9|64734.9|64759|64739|64764.4|64747.2|64754.9|64734.9|488
1625675700000|2021-07-07 16:35:00|64758.9|64738.9|64757.7|64737.7|64760.4|64744.3|64752.9|64737|379
1625676000000|2021-07-07 16:40:00|64757.6|64737.6|64754|64734|64757.9|64740.1|64748.9|64731.5|423
1625676300000|2021-07-07 16:45:00|64754.2|64734.2|64756.2|64736.2|64756.5|64740.2|64749.5|64733.1|416
1625676600000|2021-07-07 16:50:00|64756.1|64736.1|64759.5|64739.5|64763.8|64744.7|64750.9|64733.6|437
1625676900000|2021-07-07 16:55:00|64758.3|64738.3|64755.1|64735.1|64761.4|64745|64752.9|64733.2|500
1625677200000|2021-07-07 17:00:00|64754.5|64734.5|64756|64736|64756.5|64736.5|64752.1|64732.1|498
1625677500000|2021-07-07 17:05:00|64755.6|64735.6|64753.4|64733.4|64757.8|64740.1|64750.1|64732.7|458
1625677800000|2021-07-07 17:10:00|64753.3|64733.3|64748.5|64728.5|64755.1|64735.1|64742.6|64724.5|431
1625678100000|2021-07-07 17:15:00|64748.4|64728.4|64749.8|64729.8|64752.5|64734.4|64744|64727.5|394
1625678400000|2021-07-07 17:20:00|64749.7|64729.7|64747.3|64727.3|64753.1|64738.1|64746.3|64726.3|379
1625678700000|2021-07-07 17:25:00|64747.4|64727.4|64742.4|64722.4|64748.8|64732.1|64736.6|64721|365
1625679000000|2021-07-07 17:30:00|64742.3|64722.3|64745|64725|64745.5|64727.3|64735.6|64719|381
1625679300000|2021-07-07 17:35:00|64745.1|64725.1|64743.5|64723.5|64746.2|64729.7|64739.2|64722.7|286
1625679600000|2021-07-07 17:40:00|64743.4|64723.4|64744.9|64724.9|64746.6|64729.1|64739.1|64723.4|300
1625679900000|2021-07-07 17:45:00|64744.8|64724.8|64744.2|64724.2|64746|64729.7|64739.6|64723.6|311
1625680200000|2021-07-07 17:50:00|64744.3|64724.3|64738.8|64718.8|64745.8|64729.6|64738.1|64718.1|261
1625680500000|2021-07-07 17:55:00|64738.9|64718.9|64754.2|64734.2|64754.3|64734.3|64732.9|64718.7|383
1625680800000|2021-07-07 18:00:00|64753.9|64733.9|64721.8|64701.8|64759.4|64739.4|64708.4|64688.4|946
1625681100000|2021-07-07 18:05:00|64721.3|64701.3|64714|64694|64746.9|64726.9|64711.8|64691.8|990
1625681400000|2021-07-07 18:10:00|64714.1|64694.1|64712.9|64692.9|64717|64697|64703.7|64683.7|760
1625681700000|2021-07-07 18:15:00|64712.8|64692.8|64711.2|64691.2|64723.9|64707.2|64710.3|64690.3|696
1625682000000|2021-07-07 18:20:00|64711|64691|64714.4|64704.4|64727.6|64707.6|64708.2|64688.2|627
1625682300000|2021-07-07 18:25:00|64714|64704|64714.7|64694.7|64727.3|64707.3|64712.4|64692.4|607
1625682600000|2021-07-07 18:30:00|64714.6|64694.6|64713.7|64693.7|64723.9|64703.9|64709.4|64690.3|569
1625682900000|2021-07-07 18:35:00|64713.6|64693.6|64718.5|64698.5|64722.1|64702.1|64710|64690|527
1625683200000|2021-07-07 18:40:00|64718.4|64698.4|64718.3|64698.3|64720.3|64700.3|64710.1|64690.1|529
1625683500000|2021-07-07 18:45:00|64718.2|64698.2|64714.1|64694.1|64720|64700|64711.8|64691.8|420
1625683800000|2021-07-07 18:50:00|64714.2|64694.2|64727.8|64707.8|64729.2|64709.2|64713.4|64693.4|465
1625684100000|2021-07-07 18:55:00|64727.1|64707.1|64733.6|64713.6|64734.4|64714.4|64726.8|64706.8|438
1625684400000|2021-07-07 19:00:00|64733.5|64713.5|64736.3|64716.3|64738.1|64721.3|64730.6|64712.4|328
1625684700000|2021-07-07 19:05:00|64736.2|64716.2|64747.7|64727.7|64752.3|64732.3|64734.7|64714.7|491
1625685000000|2021-07-07 19:10:00|64747.4|64727.4|64744.6|64724.6|64750.2|64732.9|64742.5|64722.5|324
1625685300000|2021-07-07 19:15:00|64744.4|64724.4|64742.4|64722.4|64747.1|64727.1|64738.2|64718.2|312
1625685600000|2021-07-07 19:20:00|64742.3|64722.3|64742.5|64722.5|64744.6|64724.6|64740|64720|278
1625685900000|2021-07-07 19:25:00|64742.3|64722.3|64742|64722|64747.4|64727.4|64741.8|64721.8|300
1625686200000|2021-07-07 19:30:00|64742.1|64722.1|64736.7|64716.7|64743.5|64723.5|64736.6|64716.6|262
1625686500000|2021-07-07 19:35:00|64736.6|64716.6|64742|64722|64742.6|64722.6|64736.6|64716.6|233
1625686800000|2021-07-07 19:40:00|64742.1|64722.1|64742.5|64722.5|64743.1|64723.1|64741.1|64721.1|200
1625687100000|2021-07-07 19:45:00|64742.7|64722.7|64742.1|64722.1|64742.7|64722.7|64740.2|64720.2|187
1625687400000|2021-07-07 19:50:00|64742|64722|64745.3|64725.3|64746.8|64730.4|64740.2|64721.2|199
1625687700000|2021-07-07 19:55:00|64745.2|64725.2|64754.3|64734.3|64759.6|64739.6|64745.1|64725.1|518
1625688000000|2021-07-07 20:00:00|64754.2|64734.2|64758.4|64738.4|64759.3|64739.3|64749.8|64729.8|330
1625688300000|2021-07-07 20:05:00|64758.3|64738.3|64757.6|64737.6|64758.6|64738.6|64757.1|64737.1|224
1625688600000|2021-07-07 20:10:00|64757.3|64737.3|64749.7|64729.7|64758.1|64742.9|64747.6|64727.6|294
1625688900000|2021-07-07 20:15:00|64749.8|64729.8|64762.2|64742.2|64763.7|64743.7|64749.5|64729.5|273
1625689200000|2021-07-07 20:20:00|64762.3|64742.3|64758.1|64738.1|64762.3|64742.3|64757.9|64737.9|165
1625689500000|2021-07-07 20:25:00|64758.5|64738.5|64752|64732|64758.6|64738.6|64752|64732|232
1625689800000|2021-07-07 20:30:00|64751.9|64731.9|64748.5|64728.5|64752.4|64732.4|64746.5|64726.5|230
1625690100000|2021-07-07 20:35:00|64748.3|64728.3|64748|64728|64749.2|64729.2|64747.4|64727.4|178
1625690400000|2021-07-07 20:40:00|64748.2|64728.2|64748.6|64728.6|64749.2|64729.2|64747.9|64727.9|151
1625690700000|2021-07-07 20:45:00|64748.4|64728.4|64748.5|64728.5|64750.2|64730.2|64747.4|64727.4|129
1625691000000|2021-07-07 20:50:00|64748.8|64728.8|64756.1|64736.1|64757.2|64737.2|64747.3|64727.3|207
1625691300000|2021-07-07 20:55:00|64756.7|64736.7|64752.4|64732.4|64756.7|64736.7|64747.6|64727.6|222
1625691600000|2021-07-07 21:00:00|64753.7|64733.7|64753.1|64733.1|64755.5|64735.5|64751.5|64731.5|46
1625691900000|2021-07-07 21:05:00|64752.3|64732.3|64753.5|64733.5|64765.4|64737.7|64749.3|64727.8|96
1625692200000|2021-07-07 21:10:00|64753.3|64733.3|64753.7|64733.7|64763.3|64736.1|64748.3|64728.1|106
1625692500000|2021-07-07 21:15:00|64752.5|64732.5|64756.1|64736.1|64764.1|64736.1|64749.9|64728|108
1625692800000|2021-07-07 21:20:00|64752.2|64732.2|64755.9|64735.9|64762.8|64736.7|64749.5|64729|128
1625693100000|2021-07-07 21:25:00|64753.3|64733.3|64753.8|64733.8|64763.8|64736.7|64751|64729.4|94
1625693400000|2021-07-07 21:30:00|64752.1|64732.1|64754.6|64734.6|64763|64736.7|64749.5|64727.1|95
1625693700000|2021-07-07 21:35:00|64754.9|64734.9|64755.7|64735.7|64762.4|64735.7|64749.7|64726|96
1625694000000|2021-07-07 21:40:00|64760.9|64730.6|64752.4|64732.4|64762.8|64736.1|64749.3|64728|86
1625694300000|2021-07-07 21:45:00|64755.2|64735.2|64756.7|64726.4|64761.2|64735.5|64746.4|64719.8|105
1625694600000|2021-07-07 21:50:00|64761.6|64729.8|64753.8|64733.8|64761.6|64735.2|64748.9|64723.2|63
1625694900000|2021-07-07 21:55:00|64752.4|64732.4|64754.1|64734.1|64757.8|64736.2|64747.5|64720.8|82
1625695200000|2021-07-07 22:00:00|64753.6|64733.6|64750|64730|64755.3|64735.3|64748.8|64728.8|402
1625695500000|2021-07-07 22:05:00|64750.2|64730.2|64742.6|64722.6|64756.4|64736.4|64742.6|64722.6|390
1625695800000|2021-07-07 22:10:00|64742.7|64722.7|64745.9|64725.9|64747.8|64727.8|64740.8|64720.8|540
1625696100000|2021-07-07 22:15:00|64745.7|64725.7|64746|64726|64751.8|64731.8|64742.1|64718.2|390
1625696400000|2021-07-07 22:20:00|64744.9|64724.9|64747.3|64727.3|64752.4|64732.4|64741.8|64715.5|280
1625696700000|2021-07-07 22:25:00|64747.8|64727.8|64745.6|64725.6|64752|64732|64743.2|64723.2|386
1625697000000|2021-07-07 22:30:00|64745.7|64725.7|64751.4|64731.4|64752|64732|64743.8|64723.8|327
1625697300000|2021-07-07 22:35:00|64751.7|64731.7|64749.4|64715.6|64753|64731.9|64741.7|64714.5|268
1625697600000|2021-07-07 22:40:00|64750.9|64716.1|64747.9|64717.2|64752.2|64732.2|64740|64715.3|392
1625697900000|2021-07-07 22:45:00|64743.6|64723.6|64746.3|64726.3|64754|64732.7|64742.1|64713.9|261
1625698200000|2021-07-07 22:50:00|64746.6|64726.6|64745.9|64725.9|64748.5|64728.5|64740.7|64720.7|551
1625698500000|2021-07-07 22:55:00|64745.8|64725.8|64745.4|64725.4|64747.7|64727.7|64738.8|64718.8|632
1625698800000|2021-07-07 23:00:00|64746.6|64726.6|64754.8|64734.8|64756|64736|64745.7|64725.7|665
1625699100000|2021-07-07 23:05:00|64754.9|64734.9|64752.2|64732.2|64755|64735|64748.5|64728.5|364
1625699400000|2021-07-07 23:10:00|64752.3|64732.3|64757.7|64737.7|64758.4|64738.4|64751.1|64731.1|517
1625699700000|2021-07-07 23:15:00|64757.4|64737.4|64753.9|64733.9|64761.4|64741.4|64751.9|64731.9|708
1625700000000|2021-07-07 23:20:00|64754.6|64734.6|64751.3|64731.3|64757.5|64737.5|64751.3|64731.3|724
1625700300000|2021-07-07 23:25:00|64751.4|64731.4|64759.1|64739.1|64761.6|64741.6|64750.4|64730.4|396
1625700600000|2021-07-07 23:30:00|64759|64739|64759.3|64739.3|64760.6|64740.6|64757.8|64737.8|279
1625700900000|2021-07-07 23:35:00|64759.1|64739.1|64750.7|64730.7|64760|64740|64749.5|64729.5|591
1625701200000|2021-07-07 23:40:00|64751.1|64731.1|64747.4|64727.4|64751.6|64731.6|64747|64727|340
1625701500000|2021-07-07 23:45:00|64747.5|64727.5|64757|64737|64761|64741|64747.3|64727.3|437
1625701800000|2021-07-07 23:50:00|64757.2|64737.2|64761.1|64741.1|64762.1|64742.1|64755.1|64735.1|323
1625702100000|2021-07-07 23:55:00|64761|64741|64761.4|64741.4|64769|64749|64756.9|64736.9|423
1625702400000|2021-07-08 00:00:00|64758.9|64738.9|64747.6|64727.6|64760|64740|64744.5|64724.5|398
1625702700000|2021-07-08 00:05:00|64747.7|64727.7|64754.4|64734.4|64755.5|64735.5|64742.1|64724.8|251
1625703000000|2021-07-08 00:10:00|64754.2|64734.2|64747.4|64727.4|64755.7|64735.7|64746.1|64726.1|281
1625703300000|2021-07-08 00:15:00|64747.3|64727.3|64765.5|64745.5|64771.7|64751.7|64746.6|64726.6|348
1625703600000|2021-07-08 00:20:00|64765.7|64745.7|64779.7|64759.7|64780.1|64760.1|64764.5|64744.5|376
1625703900000|2021-07-08 00:25:00|64779.8|64759.8|64772.6|64752.6|64783.9|64763.9|64771.3|64751.3|474
1625704200000|2021-07-08 00:30:00|64772.7|64752.7|64777.3|64757.3|64783.4|64763.4|64772.1|64752.1|365
1625704500000|2021-07-08 00:35:00|64777.1|64757.1|64785.8|64765.8|64793|64773|64775.8|64755.8|603
1625704800000|2021-07-08 00:40:00|64785.9|64765.9|64781.1|64761.1|64787|64767|64778.4|64758.4|561
1625705100000|2021-07-08 00:45:00|64781.2|64761.2|64778.1|64758.1|64782.5|64762.5|64774.8|64754.8|500
1625705400000|2021-07-08 00:50:00|64777.8|64757.8|64792.5|64772.5|64793.4|64773.4|64777.8|64757.8|442
1625705700000|2021-07-08 00:55:00|64787.7|64767.7|64788|64768|64792.5|64772.5|64783.9|64763.9|582
1625706000000|2021-07-08 01:00:00|64788.2|64768.2|64800.9|64780.9|64801.8|64781.8|64781.3|64761.3|684
1625706300000|2021-07-08 01:05:00|64801.3|64781.3|64792.1|64772.1|64801.3|64781.3|64786.9|64766.9|641
1625706600000|2021-07-08 01:10:00|64792|64772|64795.5|64775.5|64797.5|64777.5|64788.6|64768.6|472
1625706900000|2021-07-08 01:15:00|64795.6|64775.6|64810.1|64790.1|64812.7|64792.7|64793.9|64773.9|621
1625707200000|2021-07-08 01:20:00|64809.9|64789.9|64817.2|64797.2|64818.6|64803.2|64803.1|64788|605
1625707500000|2021-07-08 01:25:00|64817.5|64797.5|64815.1|64795.1|64817.5|64801.3|64798.7|64783.1|613
1625707800000|2021-07-08 01:30:00|64812.7|64792.7|64790.2|64780.2|64814|64798.8|64786.6|64771.5|730
1625708100000|2021-07-08 01:35:00|64789.9|64779.9|64769.8|64749.8|64799.2|64779.9|64769.4|64749.4|716
1625708400000|2021-07-08 01:40:00|64769.4|64749.4|64777.2|64757.2|64777.5|64762.3|64760|64741.6|663
1625708700000|2021-07-08 01:45:00|64777.3|64757.3|64781|64771|64791.7|64776.6|64772.1|64756.6|652
1625709000000|2021-07-08 01:50:00|64780.9|64770.9|64797.6|64787.6|64804.5|64789.5|64780.9|64767.3|603
1625709300000|2021-07-08 01:55:00|64803.2|64783.2|64809|64799|64828.7|64811.4|64796.4|64781.1|756
1625709600000|2021-07-08 02:00:00|64808.9|64798.9|64812.2|64792.2|64818|64800.6|64802.5|64787|686
1625709900000|2021-07-08 02:05:00|64812.3|64792.3|64804.7|64794.7|64814.4|64799.3|64800.5|64786.9|608
1625710200000|2021-07-08 02:10:00|64805.3|64795.3|64832|64812|64834.3|64819.1|64803.1|64788.2|608
1625710500000|2021-07-08 02:15:00|64831.9|64811.9|64841.1|64821.1|64856.7|64839.6|64827.8|64811.6|648
1625710800000|2021-07-08 02:20:00|64841.2|64821.2|64844.3|64834.3|64856.5|64841.7|64834.7|64820|632
1625711100000|2021-07-08 02:25:00|64843.9|64833.9|64848.9|64828.9|64857.3|64842.4|64834.6|64819.5|602
1625711400000|2021-07-08 02:30:00|64849|64829|64854.5|64844.5|64878.3|64859.5|64843.3|64829|741
1625711700000|2021-07-08 02:35:00|64854.4|64844.4|64855.9|64845.9|64868.6|64852.2|64852.4|64835.1|697
1625712000000|2021-07-08 02:40:00|64861|64841|64854.9|64844.9|64861.1|64846.8|64844.4|64828.6|718
1625712300000|2021-07-08 02:45:00|64855|64845|64848.6|64838.6|64862.9|64847.3|64846.8|64836.8|556
1625712600000|2021-07-08 02:50:00|64848.5|64838.5|64837.1|64827.1|64853.6|64840.5|64828.5|64813.5|658
1625712900000|2021-07-08 02:55:00|64837.5|64827.5|64845.6|64825.6|64850.3|64832.9|64836.6|64821.5|652
1625713200000|2021-07-08 03:00:00|64845.4|64825.4|64830.6|64820.6|64848|64833.8|64830.5|64816|468
1625713500000|2021-07-08 03:05:00|64835.3|64815.3|64826.5|64816.5|64840.8|64826.2|64825.6|64810.6|481
1625713800000|2021-07-08 03:10:00|64826.6|64816.6|64845.7|64825.7|64847.3|64832.8|64821.6|64806.6|671
1625714100000|2021-07-08 03:15:00|64845.6|64825.6|64849.5|64839.5|64858.8|64843.7|64841.9|64825.6|624
1625714400000|2021-07-08 03:20:00|64849.6|64839.6|64847.1|64827.1|64858.9|64843.8|64843.1|64827.1|567
1625714700000|2021-07-08 03:25:00|64847.5|64827.5|64849.8|64829.8|64853|64837.4|64842.3|64826.8|516
1625715000000|2021-07-08 03:30:00|64845|64835|64845.7|64825.7|64850.5|64835.4|64837.5|64822.3|466
1625715300000|2021-07-08 03:35:00|64845.5|64825.5|64846.7|64836.7|64854.1|64839|64844.2|64825.4|403
1625715600000|2021-07-08 03:40:00|64846.6|64836.6|64839|64829|64852.9|64838.3|64838.9|64823.9|346
1625715900000|2021-07-08 03:45:00|64838.9|64828.9|64843.4|64833.4|64846.6|64833.6|64835.8|64821.2|381
1625716200000|2021-07-08 03:50:00|64843.5|64833.5|64846.7|64826.7|64847.9|64833.9|64838.6|64824.5|382
1625716500000|2021-07-08 03:55:00|64846.6|64826.6|64844.3|64834.3|64854|64839.4|64841.2|64825.6|424
1625716800000|2021-07-08 04:00:00|64844.4|64834.4|64837.7|64827.7|64851.7|64837|64836.2|64821.6|335
1625717100000|2021-07-08 04:05:00|64837.8|64827.8|64841.7|64831.7|64849.3|64833.1|64836.7|64822.3|422
1625717400000|2021-07-08 04:10:00|64842.3|64832.3|64840.7|64830.7|64847.4|64833.1|64840.5|64826.3|276
1625717700000|2021-07-08 04:15:00|64840.6|64830.6|64841.5|64831.5|64847.4|64831.8|64837.9|64823.1|399
1625718000000|2021-07-08 04:20:00|64841.4|64831.4|64850.8|64840.8|64859.1|64842.6|64837.9|64823|417
1625718300000|2021-07-08 04:25:00|64850.9|64840.9|64848.5|64838.5|64855.9|64841|64846.4|64832.7|321
1625718600000|2021-07-08 04:30:00|64848.4|64838.4|64852.5|64832.5|64854.4|64839.1|64844.9|64829.9|456
1625718900000|2021-07-08 04:35:00|64852.6|64832.6|64847.2|64837.2|64856.3|64838.4|64846.8|64831.3|437
1625719200000|2021-07-08 04:40:00|64847.4|64837.4|64845.8|64825.8|64854.3|64839.5|64837.5|64824|410
1625719500000|2021-07-08 04:45:00|64845.7|64825.7|64849.1|64829.1|64850.5|64835.4|64840.8|64825.7|324
1625719800000|2021-07-08 04:50:00|64849|64829|64838.3|64818.3|64849|64834|64831.6|64816.3|477
1625720100000|2021-07-08 04:55:00|64838.4|64818.4|64835.3|64815.3|64840|64824.1|64827.6|64813.3|597
1625720400000|2021-07-08 05:00:00|64835.1|64815.1|64832.4|64822.4|64842|64827|64830.1|64815.1|344
1625720700000|2021-07-08 05:05:00|64832.2|64822.2|64841|64821|64843.8|64829.7|64832.2|64819.8|342
1625721000000|2021-07-08 05:10:00|64840.9|64820.9|64841.8|64821.8|64843|64827.7|64835|64819.8|357
1625721300000|2021-07-08 05:15:00|64842|64822|64829.9|64809.9|64844|64829.2|64824.2|64809.8|525
1625721600000|2021-07-08 05:20:00|64830|64810|64816.6|64806.6|64830|64815.2|64811.9|64798.1|496
1625721900000|2021-07-08 05:25:00|64816.5|64806.5|64811.3|64801.3|64823.4|64808.7|64811|64796.1|385
1625722200000|2021-07-08 05:30:00|64811.2|64801.2|64818|64808|64829.7|64814.5|64811.2|64797.7|536
1625722500000|2021-07-08 05:35:00|64818.3|64808.3|64811.9|64801.9|64829.7|64816.3|64810.8|64796.1|555
1625722800000|2021-07-08 05:40:00|64811.8|64801.8|64808|64798|64816.6|64802.4|64806.3|64792.1|515
1625723100000|2021-07-08 05:45:00|64808.1|64798.1|64812.2|64802.2|64820.4|64807.1|64804.7|64790.7|663
1625723400000|2021-07-08 05:50:00|64812.1|64802.1|64808.5|64798.5|64821.4|64806.4|64803|64788.7|635
1625723700000|2021-07-08 05:55:00|64808.6|64798.6|64821.8|64811.8|64822.9|64812.9|64807.9|64793.8|531
1625724000000|2021-07-08 06:00:00|64821.9|64811.9|64818.1|64808.1|64830.9|64817.7|64813.2|64802.6|552
1625724300000|2021-07-08 06:05:00|64817.9|64807.9|64817.9|64807.9|64828|64813.7|64814|64802.6|566
1625724600000|2021-07-08 06:10:00|64817.8|64807.8|64814.8|64804.8|64823.8|64810.4|64803.3|64789.8|609
1625724900000|2021-07-08 06:15:00|64814.7|64804.7|64824.3|64814.3|64835.5|64821.4|64814.6|64799.5|674
1625725200000|2021-07-08 06:20:00|64824.2|64814.2|64821.9|64811.9|64834.4|64819.7|64819.3|64804.6|519
1625725500000|2021-07-08 06:25:00|64822.2|64812.2|64833.4|64823.4|64840.6|64825.9|64821.5|64806.6|649
1625725800000|2021-07-08 06:30:00|64833.5|64823.5|64852.5|64842.5|64863.6|64849|64833.2|64823.2|772
1625726100000|2021-07-08 06:35:00|64852.3|64842.3|64858.1|64848.1|64872.1|64856.4|64852.3|64841.6|760
1625726400000|2021-07-08 06:40:00|64858.2|64848.2|64860.7|64850.7|64867|64853.5|64857.1|64842.7|644
1625726700000|2021-07-08 06:45:00|64860.3|64850.3|64851.6|64841.6|64862.6|64850.9|64843.7|64828.9|660
1625727000000|2021-07-08 06:50:00|64851.8|64841.8|64864.7|64844.7|64866.1|64851|64846.6|64832.4|613
1625727300000|2021-07-08 06:55:00|64864.6|64844.6|64881.3|64871.3|64887.6|64872.3|64854.9|64842.9|732
1625727600000|2021-07-08 07:00:00|64881.1|64871.1|64893.1|64873.1|64895|64880.3|64867|64852.8|845
1625727900000|2021-07-08 07:05:00|64893.5|64873.5|64879.3|64869.3|64903|64888.5|64878|64862|822
1625728200000|2021-07-08 07:10:00|64879|64869|64885.5|64875.5|64890.8|64875.7|64875.8|64860.5|734
1625728500000|2021-07-08 07:15:00|64885.3|64875.3|64889.1|64869.1|64901.3|64883|64876|64860|792
1625728800000|2021-07-08 07:20:00|64889.5|64869.5|64888.6|64868.6|64890.3|64874.5|64875.8|64860.6|794
1625729100000|2021-07-08 07:25:00|64888.7|64868.7|64877.6|64867.6|64888.7|64872.8|64871|64854.2|743
1625729400000|2021-07-08 07:30:00|64877.7|64867.7|64879.2|64859.2|64891.1|64876.4|64873.1|64858.8|723
1625729700000|2021-07-08 07:35:00|64879|64859|64874.8|64864.8|64881.8|64866.8|64865.9|64851|750
1625730000000|2021-07-08 07:40:00|64874.9|64864.9|64879.9|64859.9|64883.6|64868.8|64870.5|64855.8|749
1625730300000|2021-07-08 07:45:00|64880.5|64860.5|64887.6|64877.6|64903.1|64888.3|64872.5|64857.9|835
1625730600000|2021-07-08 07:50:00|64887.5|64877.5|64874.4|64864.4|64900.2|64887.2|64873.6|64859.3|754
1625730900000|2021-07-08 07:55:00|64878.7|64858.7|64856.2|64836.2|64878.7|64864.3|64846.5|64830.9|870
1625731200000|2021-07-08 08:00:00|64856.1|64836.1|64863.1|64853.1|64872.7|64857.9|64850.6|64836.1|821
1625731500000|2021-07-08 08:05:00|64863.2|64853.2|64868.5|64858.5|64881.1|64866|64858.5|64843.7|756
1625731800000|2021-07-08 08:10:00|64873.3|64853.3|64862.7|64852.7|64878.5|64863.4|64859.5|64844.6|697
1625732100000|2021-07-08 08:15:00|64862.6|64852.6|64863.5|64853.5|64879.2|64864.4|64861.1|64846|755
1625732400000|2021-07-08 08:20:00|64863.6|64853.6|64859|64849|64872.3|64857.7|64850.6|64835.6|788
1625732700000|2021-07-08 08:25:00|64858.9|64848.9|64884.8|64864.8|64885.4|64870|64856.6|64842|853
1625733000000|2021-07-08 08:30:00|64884.9|64864.9|64895|64885|64900.4|64886.1|64876|64864.7|687
1625733300000|2021-07-08 08:35:00|64894.9|64884.9|64911.5|64891.5|64912.8|64896.4|64883|64867.8|706
1625733600000|2021-07-08 08:40:00|64911.6|64891.6|64898.1|64888.1|64913.4|64898.1|64890.6|64877.2|787
1625733900000|2021-07-08 08:45:00|64898.2|64888.2|64904.2|64894.2|64914.2|64898.6|64894.8|64879.8|694
1625734200000|2021-07-08 08:50:00|64904.5|64894.5|64899.3|64879.3|64910.1|64896.9|64891.1|64877.4|693
1625734500000|2021-07-08 08:55:00|64893.3|64883.3|64865.2|64855.2|64898|64883.5|64862.8|64847.4|767
1625734800000|2021-07-08 09:00:00|64865.1|64855.1|64855.2|64845.2|64872.1|64857.2|64851.1|64836.5|684
1625735100000|2021-07-08 09:05:00|64855.3|64845.3|64866|64856|64872|64857.6|64854.1|64838.7|660
1625735400000|2021-07-08 09:10:00|64866.1|64856.1|64866.5|64856.5|64872.3|64857.5|64863.9|64849.4|553
1625735700000|2021-07-08 09:15:00|64866.4|64856.4|64868.3|64858.3|64873.7|64858.7|64859.3|64847.2|550
1625736000000|2021-07-08 09:20:00|64868.4|64858.4|64876.3|64866.3|64886.8|64873.7|64864|64850|609
1625736300000|2021-07-08 09:25:00|64881.3|64861.3|64877.7|64867.7|64884.3|64869.1|64870.5|64860.1|520
1625736600000|2021-07-08 09:30:00|64875.8|64865.8|64851.8|64841.8|64880|64869.7|64849.6|64835.6|555
1625736900000|2021-07-08 09:35:00|64852|64842|64868.8|64858.8|64871.6|64859|64849.2|64834.5|606
1625737200000|2021-07-08 09:40:00|64868.9|64858.9|64859.4|64849.4|64871.3|64858.9|64851|64836.1|613
1625737500000|2021-07-08 09:45:00|64859.3|64849.3|64856.4|64846.4|64866.2|64854.8|64853.5|64839|527
1625737800000|2021-07-08 09:50:00|64856.3|64846.3|64858|64848|64864.5|64850.6|64849.1|64834.5|685
1625738100000|2021-07-08 09:55:00|64858.7|64848.7|64869.7|64859.7|64873.8|64860.6|64852.8|64839.6|632
1625738400000|2021-07-08 10:00:00|64869.6|64859.6|64904.9|64894.9|64915.2|64900.1|64869.6|64859.6|606
1625738700000|2021-07-08 10:05:00|64905|64895|64951.3|64931.3|64955.4|64937.6|64904.5|64890.3|753
1625739000000|2021-07-08 10:10:00|64951.5|64931.5|64930.6|64920.6|64959.6|64946.1|64930.2|64918.5|651
1625739300000|2021-07-08 10:15:00|64935.1|64915.1|64939.6|64929.6|64949.7|64937.7|64928.9|64914.6|695
1625739600000|2021-07-08 10:20:00|64939.7|64929.7|64958.6|64948.6|64968|64953.1|64939.3|64927|710
1625739900000|2021-07-08 10:25:00|64958.5|64948.5|64965.4|64955.4|64972.1|64958.4|64954.1|64939.2|625
1625740200000|2021-07-08 10:30:00|64965.5|64955.5|64968.7|64948.7|64985.9|64967.2|64960.3|64944.9|805
1625740500000|2021-07-08 10:35:00|64968.8|64948.8|64976.2|64966.2|64986|64969|64962.4|64947|722
1625740800000|2021-07-08 10:40:00|64981.5|64961.5|65002.4|64992.4|65008.1|64993|64974.4|64959.7|662
1625741100000|2021-07-08 10:45:00|65002.2|64992.2|64994.2|64984.2|65009.1|64993.6|64990.9|64975.6|644
1625741400000|2021-07-08 10:50:00|64994.3|64984.3|64981.5|64961.5|64999.2|64984.3|64974.1|64959.2|776
1625741700000|2021-07-08 10:55:00|64981.1|64961.1|64976.9|64956.9|64989.9|64974|64970.8|64955.5|599
1625742000000|2021-07-08 11:00:00|64976.8|64956.8|64979.1|64959.1|64979.8|64962.6|64969.3|64950.2|590
1625742300000|2021-07-08 11:05:00|64979.2|64959.2|64979.6|64959.6|64997.8|64980.4|64974.3|64955.8|706
1625742600000|2021-07-08 11:10:00|64979.5|64959.5|64983.8|64963.8|64985.8|64970.3|64968.5|64953.2|528
1625742900000|2021-07-08 11:15:00|64983.9|64963.9|64976.8|64956.8|64984|64964.9|64965.1|64949.6|627
1625743200000|2021-07-08 11:20:00|64976.7|64956.7|64987.2|64967.2|64987.2|64968.6|64970.7|64953.7|535
1625743500000|2021-07-08 11:25:00|64987.3|64967.3|64987.8|64967.8|64997.4|64980.8|64983.2|64967.3|592
1625743800000|2021-07-08 11:30:00|64987.9|64967.9|64984.6|64974.6|64996.6|64976.6|64983|64967.1|637
1625744100000|2021-07-08 11:35:00|64984.4|64974.4|64999.3|64979.3|65000.6|64985|64983|64967|505
1625744400000|2021-07-08 11:40:00|64999.2|64979.2|64988.5|64968.5|64999.2|64983.4|64982.3|64966.9|466
1625744700000|2021-07-08 11:45:00|64988.6|64968.6|64991.1|64971.1|64995.2|64977.3|64985.1|64967.5|484
1625745000000|2021-07-08 11:50:00|64991.2|64971.2|64993.4|64973.4|64995.4|64975.4|64980.4|64960.4|643
1625745300000|2021-07-08 11:55:00|64993.1|64973.1|65001.4|64981.4|65002.5|64987.7|64990.5|64972.5|603
1625745600000|2021-07-08 12:00:00|65001.1|64981.1|65000.3|64980.3|65002.5|64982.5|64987.1|64970.7|732
1625745900000|2021-07-08 12:05:00|64999.9|64979.9|65001.3|64981.3|65002.5|64987.3|64986.4|64971.5|670
1625746200000|2021-07-08 12:10:00|65001.2|64981.2|64998.4|64978.4|65005.8|64989.9|64991.4|64976.3|615
1625746500000|2021-07-08 12:15:00|64998.3|64978.3|64990|64970|64998.7|64979.2|64982.8|64962.8|678
1625746800000|2021-07-08 12:20:00|64990.2|64970.2|64987.6|64967.6|64996.8|64980.3|64982.5|64966|677
1625747100000|2021-07-08 12:25:00|64987.9|64967.9|64967.8|64947.8|64987.9|64972.4|64967.3|64947.3|500
1625747400000|2021-07-08 12:30:00|64967.4|64947.4|64982.2|64962.2|64985.7|64965.7|64961|64942.7|683
1625747700000|2021-07-08 12:35:00|64982.1|64962.1|64955.9|64935.9|64987.6|64967.6|64955.6|64935.6|738
1625748000000|2021-07-08 12:40:00|64956.5|64936.5|64962.4|64942.4|64970.7|64955.8|64953|64935.2|755
1625748300000|2021-07-08 12:45:00|64963.5|64943.5|64952.5|64932.5|64966.7|64950.1|64944|64924|729
1625748600000|2021-07-08 12:50:00|64952.8|64932.8|64970.1|64950.1|64970.5|64954.8|64949.6|64932.8|725
1625748900000|2021-07-08 12:55:00|64970|64950|64976.7|64956.7|64978.1|64962.3|64963.8|64944.1|707
1625749200000|2021-07-08 13:00:00|64976.8|64956.8|64982.7|64962.7|64995.9|64975.9|64972.8|64956.2|946
1625749500000|2021-07-08 13:05:00|64982.6|64962.6|64987.2|64967.2|64994.5|64979.3|64975.8|64960|804
1625749800000|2021-07-08 13:10:00|64987|64967|64966.4|64946.4|64990.4|64970.4|64962.6|64946.4|779
1625750100000|2021-07-08 13:15:00|64966.5|64946.5|64950.5|64930.5|64966.5|64948.3|64944.4|64928.8|852
1625750400000|2021-07-08 13:20:00|64945.7|64935.7|64943.2|64923.2|64953.4|64937.8|64937.9|64921.6|731
1625750700000|2021-07-08 13:25:00|64942.6|64922.6|64946.2|64926.2|64947.2|64929.6|64935.5|64918.2|747
1625751000000|2021-07-08 13:30:00|64946.1|64926.1|64933.5|64913.5|64952|64935|64923.6|64908.4|692
1625751300000|2021-07-08 13:35:00|64933.6|64913.6|64952|64932|64954.3|64938.7|64929.9|64912.4|678
1625751600000|2021-07-08 13:40:00|64951.5|64931.5|64975.4|64955.4|64980.8|64965.7|64943.4|64928.3|678
1625751900000|2021-07-08 13:45:00|64975.7|64955.7|64977.5|64957.5|64987|64969.6|64967.7|64952|822
1625752200000|2021-07-08 13:50:00|64978.1|64958.1|64959.1|64949.1|64979.9|64959.9|64940.6|64925.6|857
1625752500000|2021-07-08 13:55:00|64959|64949|64965.8|64955.8|64977.8|64960.1|64956.7|64936.7|919
1625752800000|2021-07-08 14:00:00|64970.2|64950.2|64961.5|64941.5|64983.9|64968.2|64951.2|64935.7|922
1625753100000|2021-07-08 14:05:00|64961.4|64941.4|64983.7|64963.7|64984.3|64966.6|64955.6|64940.1|892
1625753400000|2021-07-08 14:10:00|64983.8|64963.8|64974.5|64954.5|64985.5|64969.2|64967.6|64947.6|840
1625753700000|2021-07-08 14:15:00|64974|64954|64984|64964|64990.3|64975.7|64962.4|64947.2|755
1625754000000|2021-07-08 14:20:00|64984.1|64964.1|64982.1|64962.1|64989.5|64973.7|64972.7|64957.6|729
1625754300000|2021-07-08 14:25:00|64982.2|64962.2|64965|64945|64988|64972.2|64960.5|64942.5|833
1625754600000|2021-07-08 14:30:00|64964.8|64944.8|64971.9|64951.9|64976.9|64961.4|64957.2|64939.5|805
1625754900000|2021-07-08 14:35:00|64972|64952|64972.3|64952.3|64977.7|64962.5|64963.1|64946|866
1625755200000|2021-07-08 14:40:00|64972.2|64952.2|64979.8|64959.8|64982.7|64965.2|64965.6|64946.2|847
1625755500000|2021-07-08 14:45:00|64979.9|64959.9|64982|64962|64986.6|64968.1|64974|64955.6|767
1625755800000|2021-07-08 14:50:00|64982.2|64962.2|64986.4|64966.4|64997|64978.4|64977.8|64958.6|810
1625756100000|2021-07-08 14:55:00|64986.7|64966.7|64998.7|64978.7|64999.8|64984.9|64979.9|64963.7|798
1625756400000|2021-07-08 15:00:00|64998.6|64978.6|64991.5|64971.5|65005.6|64990.2|64981.3|64964.6|850
1625756700000|2021-07-08 15:05:00|64991.1|64971.1|64988|64968|64993.2|64976.9|64980.8|64964|796
1625757000000|2021-07-08 15:10:00|64988.1|64968.1|64985.5|64965.5|64990.7|64975.3|64973.1|64957.6|617
1625757300000|2021-07-08 15:15:00|64985.6|64965.6|65005.6|64985.6|65005.6|64990.3|64979.5|64963.4|829
1625757600000|2021-07-08 15:20:00|65005.5|64985.5|65005|64985|65011.4|64991.4|65000|64980.3|767
1625757900000|2021-07-08 15:25:00|65004.9|64984.9|64997.5|64977.5|65005.2|64987.5|64991.5|64974.8|626
1625758200000|2021-07-08 15:30:00|64997.3|64977.3|65006.7|64986.7|65010.8|64993.7|64992.5|64975.6|737
1625758500000|2021-07-08 15:35:00|65007|64987|65001.7|64981.7|65010.4|64990.4|64998.8|64980.7|519
1625758800000|2021-07-08 15:40:00|65001.6|64981.6|65005.7|64985.7|65007.1|64991|64994.5|64977.2|624
1625759100000|2021-07-08 15:45:00|65005.8|64985.8|65002.3|64982.3|65005.8|64985.8|64992.6|64972.6|577
1625759400000|2021-07-08 15:50:00|65002|64982|65003|64983|65003.8|64987.7|64991.4|64974.6|600
1625759700000|2021-07-08 15:55:00|65003.1|64983.1|64977.6|64957.6|65003.7|64983.7|64977.2|64957.2|602
1625760000000|2021-07-08 16:00:00|64977.7|64957.7|64968.1|64948.1|64978.9|64958.9|64963.7|64943.7|615
1625760300000|2021-07-08 16:05:00|64968.3|64948.3|64960.9|64940.9|64968.4|64949.4|64954.6|64937.7|506
1625760600000|2021-07-08 16:10:00|64960.8|64940.8|64960.6|64940.6|64964.7|64944.7|64956.7|64936.7|481
1625760900000|2021-07-08 16:15:00|64960.8|64940.8|64961.3|64941.3|64967.5|64949.1|64956|64937.9|424
1625761200000|2021-07-08 16:20:00|64961.4|64941.4|64961.3|64941.3|64969.4|64949.4|64960.6|64940.6|444
1625761500000|2021-07-08 16:25:00|64961.2|64941.2|64953.2|64943.2|64963.1|64943.4|64953.2|64938.2|475
1625761800000|2021-07-08 16:30:00|64953.4|64943.4|64962.7|64942.7|64971.2|64953.4|64953.2|64936.8|486
1625762100000|2021-07-08 16:35:00|64962.8|64942.8|64963.4|64953.4|64970.1|64953.9|64960|64942.2|441
1625762400000|2021-07-08 16:40:00|64963.3|64953.3|64959.5|64939.5|64969.5|64953.6|64953.6|64938.6|467
1625762700000|2021-07-08 16:45:00|64959.8|64939.8|64960|64940|64965.4|64950.2|64955|64938.6|469
1625763000000|2021-07-08 16:50:00|64959.8|64939.8|64958.3|64938.3|64965.4|64945.9|64954.9|64938.1|453
1625763300000|2021-07-08 16:55:00|64958.2|64938.2|64958.9|64938.9|64962.2|64946.8|64952.7|64936.9|475
1625763600000|2021-07-08 17:00:00|64958.8|64938.8|64956|64936|64959.9|64944.6|64946.5|64930.9|457
1625763900000|2021-07-08 17:05:00|64956.2|64936.2|64949.5|64929.5|64956.2|64936.2|64941.2|64926.2|492
1625764200000|2021-07-08 17:10:00|64949.7|64929.7|64956.2|64936.2|64957.6|64942.1|64944.6|64929.5|335
1625764500000|2021-07-08 17:15:00|64956.4|64936.4|64954.8|64934.8|64957|64941.7|64948.8|64928.8|381
1625764800000|2021-07-08 17:20:00|64954.9|64934.9|64956.7|64936.7|64957.9|64937.9|64952.6|64932.6|412
1625765100000|2021-07-08 17:25:00|64956.8|64936.8|64955.3|64935.3|64958.1|64938.1|64946.6|64931.1|442
1625765400000|2021-07-08 17:30:00|64955.2|64935.2|64951.2|64941.2|64957.4|64942.5|64951|64933.7|424
1625765700000|2021-07-08 17:35:00|64951|64941|64952.3|64942.3|64959.5|64943.6|64951|64935.8|421
1625766000000|2021-07-08 17:40:00|64952.4|64942.4|64954.9|64934.9|64957|64942.4|64948.4|64931.8|416
1625766300000|2021-07-08 17:45:00|64954.4|64934.4|64955|64935|64955|64939.7|64947.2|64929|400
1625766600000|2021-07-08 17:50:00|64954.6|64934.6|64950.5|64930.5|64954.8|64940|64947.1|64930.1|459
1625766900000|2021-07-08 17:55:00|64950.6|64930.6|64943.1|64923.1|64951.2|64933.4|64940.5|64921.6|470
1625767200000|2021-07-08 18:00:00|64943.7|64923.7|64949.7|64929.7|64952.7|64932.7|64939.7|64923.4|484
1625767500000|2021-07-08 18:05:00|64949.9|64929.9|64952.4|64932.4|64953.3|64938.1|64947.2|64928.6|360
1625767800000|2021-07-08 18:10:00|64952.6|64932.6|64951.8|64931.8|64953.2|64937.4|64946.8|64930.6|375
1625768100000|2021-07-08 18:15:00|64951.7|64931.7|64955.8|64945.8|64962.2|64947|64947.9|64931.5|362
1625768400000|2021-07-08 18:20:00|64955.9|64945.9|64960.6|64940.6|64962.7|64947.3|64954.2|64935.4|415
1625768700000|2021-07-08 18:25:00|64960.5|64940.5|64947.3|64937.3|64962.6|64946.8|64946.3|64930.2|582
1625769000000|2021-07-08 18:30:00|64947.2|64937.2|64944.7|64924.7|64958.2|64943.4|64939.7|64924.7|484
1625769300000|2021-07-08 18:35:00|64944.8|64924.8|64952.8|64932.8|64953.8|64938.6|64940|64924.7|497
1625769600000|2021-07-08 18:40:00|64952.7|64932.7|64949.9|64939.9|64955.4|64940.7|64948.1|64932.5|319
1625769900000|2021-07-08 18:45:00|64949.8|64939.8|64946.5|64926.5|64957|64941.7|64938.4|64923.2|455
1625770200000|2021-07-08 18:50:00|64946.3|64926.3|64948.1|64928.1|64948.8|64933.1|64938.9|64923.5|387
1625770500000|2021-07-08 18:55:00|64948.3|64928.3|64949.8|64929.8|64949.9|64934.9|64939.7|64922.7|410
1625770800000|2021-07-08 19:00:00|64949.9|64929.9|64955.2|64935.2|64958.2|64938.2|64947.2|64928.8|377
1625771100000|2021-07-08 19:05:00|64955.1|64935.1|64953.9|64933.9|64958|64938|64953.6|64933.6|357
1625771400000|2021-07-08 19:10:00|64954|64934|64947.3|64937.3|64955.3|64937.5|64946.7|64929.4|356
1625771700000|2021-07-08 19:15:00|64947.1|64937.1|64956.7|64936.7|64958.3|64942.3|64946.6|64931.9|277
1625772000000|2021-07-08 19:20:00|64956.6|64936.6|64951.4|64941.4|64957.4|64941.4|64951.3|64932.3|349
1625772300000|2021-07-08 19:25:00|64951.3|64941.3|64952.3|64932.3|64957.3|64941.5|64949.4|64929.4|334
1625772600000|2021-07-08 19:30:00|64952.4|64932.4|64948.4|64928.4|64952.9|64932.9|64946.2|64926.2|408
1625772900000|2021-07-08 19:35:00|64948.5|64928.5|64950.2|64930.2|64950.7|64934.4|64944.1|64927.2|258
1625773200000|2021-07-08 19:40:00|64950.3|64930.3|64954.2|64934.2|64955.1|64939.5|64949.3|64930|371
1625773500000|2021-07-08 19:45:00|64954.1|64934.1|64958.9|64938.9|64961.6|64943.9|64953.1|64933.9|365
1625773800000|2021-07-08 19:50:00|64959.1|64939.1|64949.8|64929.8|64961|64941|64948.2|64928.2|453
1625774100000|2021-07-08 19:55:00|64949.5|64929.5|64946.6|64926.6|64950|64930|64945.9|64925.9|480
1625774400000|2021-07-08 20:00:00|64946.3|64926.3|64947.9|64927.9|64949.7|64929.7|64942.8|64922.8|524
1625774700000|2021-07-08 20:05:00|64948|64928|64944.2|64924.2|64948.2|64928.2|64942.8|64922.8|245
1625775000000|2021-07-08 20:10:00|64943.9|64923.9|64941.8|64921.8|64943.9|64923.9|64941.4|64921.4|182
1625775300000|2021-07-08 20:15:00|64942|64922|64941.6|64921.6|64943.3|64923.3|64941.3|64921.3|158
1625775600000|2021-07-08 20:20:00|64941.5|64921.5|64948|64928|64948.5|64928.5|64941.4|64921.4|208
1625775900000|2021-07-08 20:25:00|64947.8|64927.8|64948.6|64928.6|64949|64933.8|64943.5|64927.7|164
1625776200000|2021-07-08 20:30:00|64948.5|64928.5|64945|64925|64949.5|64929.5|64944.4|64924.4|229
1625776500000|2021-07-08 20:35:00|64945.1|64925.1|64944.9|64924.9|64946.2|64926.2|64944.6|64924.6|187
1625776800000|2021-07-08 20:40:00|64944.8|64924.8|64944.8|64924.8|64945.8|64925.8|64944.6|64924.6|195
1625777100000|2021-07-08 20:45:00|64944.1|64924.1|64938.5|64918.5|64945.7|64925.7|64933.5|64913.5|334
1625777400000|2021-07-08 20:50:00|64938.2|64918.2|64933.6|64913.6|64938.7|64918.7|64928.3|64908.3|286
1625777700000|2021-07-08 20:55:00|64934.1|64914.1|64944.6|64924.6|64949.2|64924.6|64931.2|64911.2|172
1625778000000|2021-07-08 21:00:00|64944|64924|64957.1|64922.1|64958.4|64927.8|64944|64899.6|69
1625778300000|2021-07-08 21:05:00|64947.9|64916.7|64988.5|64917.1|64996.4|64934.3|64947.5|64877.1|157
1625778600000|2021-07-08 21:10:00|64986.4|64924.9|64985.7|64890.8|65000|64931.3|64942.3|64880.5|366
1625778900000|2021-07-08 21:15:00|64983|64904.6|64992.5|64896.1|64996.6|64904.6|64975.1|64869.6|164
1625779200000|2021-07-08 21:20:00|64994.1|64893.3|64989.5|64896.5|64996.3|64904.1|64977.8|64882.6|79
1625779500000|2021-07-08 21:25:00|64987.4|64897|64986|64897.4|64996.7|64906.2|64983.3|64895.9|78
1625779800000|2021-07-08 21:30:00|64986.8|64897.2|64979.1|64899.8|64989.5|64905.5|64967.1|64875.1|135
1625780100000|2021-07-08 21:35:00|64978.3|64900.4|64983.7|64900.4|64988.5|64906|64967.8|64896.5|125
1625780400000|2021-07-08 21:40:00|64982|64899.8|64981.2|64895.8|64992.2|64902|64976.2|64880.9|100
1625780700000|2021-07-08 21:45:00|64981.1|64899.2|64968.9|64901.8|64986.7|64918|64960.7|64883.5|202
1625781000000|2021-07-08 21:50:00|64964.1|64887.9|64958.2|64900|64981.1|64917.3|64957|64885.7|111
1625781300000|2021-07-08 21:55:00|64976.2|64899.8|64983.5|64903.5|64986.6|64919.6|64958.6|64895.2|130
1625781600000|2021-07-08 22:00:00|64968.1|64901.1|64970|64901.4|64975.7|64912.3|64955.9|64885.3|342
1625781900000|2021-07-08 22:05:00|64965.1|64901.1|64953.9|64907|64970.1|64926.1|64946.1|64896.4|317
1625782200000|2021-07-08 22:10:00|64955.8|64902.2|64946.7|64912.2|64960.2|64914.1|64942.5|64898.6|401
1625782500000|2021-07-08 22:15:00|64946.8|64912.8|64939.8|64919.8|64957.6|64921.7|64937|64910.2|206
1625782800000|2021-07-08 22:20:00|64939.5|64919.5|64937.6|64917.6|64949|64920.1|64934.8|64912.1|153
1625783100000|2021-07-08 22:25:00|64938.2|64918.2|64938.2|64918.2|64940.2|64920.2|64936.5|64916.5|104
1625783400000|2021-07-08 22:30:00|64938.8|64918.8|64938.3|64918.3|64953.6|64925.3|64934.8|64913.4|220
1625783700000|2021-07-08 22:35:00|64938.4|64918.4|64936.9|64916.9|64938.4|64918.4|64930.4|64910.4|284
1625784000000|2021-07-08 22:40:00|64935.5|64915.5|64936|64916|64938.9|64918.9|64932.9|64912.9|321
1625784300000|2021-07-08 22:45:00|64935.7|64915.7|64935.7|64915.7|64938.4|64918.4|64934|64914|238
1625784600000|2021-07-08 22:50:00|64935.8|64915.8|64943.9|64923.9|64945.4|64925.4|64933.7|64913.7|254
1625784900000|2021-07-08 22:55:00|64944.7|64924.7|64963.4|64925|64969.8|64930.9|64940.7|64912|549
1625785200000|2021-07-08 23:00:00|64963.6|64924.8|64943.7|64923.7|64964.1|64928.7|64941.8|64896.1|488
1625785500000|2021-07-08 23:05:00|64943.4|64923.4|64932.9|64912.9|64947.8|64925.4|64921.8|64901.8|599
1625785800000|2021-07-08 23:10:00|64933|64913|64930.7|64910.7|64937.7|64917.7|64930.3|64910.3|448
1625786100000|2021-07-08 23:15:00|64931.5|64911.5|64935.7|64915.7|64939|64919|64930.3|64910.3|409
1625786400000|2021-07-08 23:20:00|64936|64916|64935.5|64915.5|64938.1|64918.1|64933.5|64913.5|167
1625786700000|2021-07-08 23:25:00|64935.4|64915.4|64930.9|64910.9|64938.6|64918.6|64929.6|64909.6|295
1625787000000|2021-07-08 23:30:00|64930.8|64910.8|64933|64913|64937.8|64917.8|64928.4|64908.4|247
1625787300000|2021-07-08 23:35:00|64932.9|64912.9|64926.3|64906.3|64936.2|64916.2|64919.6|64899.6|439
1625787600000|2021-07-08 23:40:00|64927.9|64907.9|64916.3|64896.3|64928|64908|64915.7|64895.7|306
1625787900000|2021-07-08 23:45:00|64916.2|64896.2|64913.4|64893.4|64923.6|64903.6|64907.6|64887.6|389
1625788200000|2021-07-08 23:50:00|64913.3|64893.3|64916.7|64896.7|64919.8|64899.8|64909.2|64889.2|341
1625788500000|2021-07-08 23:55:00|64916.9|64896.9|64920.5|64900.5|64925.8|64905.8|64914.5|64894.5|470
1625788800000|2021-07-09 00:00:00|64920.4|64900.4|64923.6|64903.6|64925.9|64905.9|64916.4|64896.4|519
1625789100000|2021-07-09 00:05:00|64924|64904|64915|64895|64925.9|64905.9|64913.6|64893.6|464
1625789400000|2021-07-09 00:10:00|64914.8|64894.8|64911.9|64891.9|64919.1|64899.1|64911.6|64891.6|379
1625789700000|2021-07-09 00:15:00|64912|64892|64903.2|64883.2|64914.2|64894.2|64901.1|64881.1|541
1625790000000|2021-07-09 00:20:00|64902.4|64882.4|64914.9|64894.9|64919.7|64899.7|64900.8|64880.8|524
1625790300000|2021-07-09 00:25:00|64915|64895|64913.8|64893.8|64918.1|64898.1|64908|64888|461
1625790600000|2021-07-09 00:30:00|64914.1|64894.1|64921.4|64901.4|64921.8|64901.8|64908.5|64888.5|488
1625790900000|2021-07-09 00:35:00|64921.5|64901.5|64932.2|64912.2|64937.5|64917.5|64918.3|64898.3|522
1625791200000|2021-07-09 00:40:00|64932.1|64912.1|64937.7|64917.7|64945.9|64925.9|64927.7|64907.7|471
1625791500000|2021-07-09 00:45:00|64937.9|64917.9|64936.6|64916.6|64943.8|64923.8|64935.9|64915.9|542
1625791800000|2021-07-09 00:50:00|64936.5|64916.5|64914.9|64894.9|64936.8|64916.8|64909.2|64889.2|567
1625792100000|2021-07-09 00:55:00|64914.6|64894.6|64909.3|64889.3|64915.3|64895.3|64907.8|64887.8|596
1625792400000|2021-07-09 01:00:00|64909.1|64889.1|64919.4|64899.4|64920.5|64900.5|64906.5|64886.5|714
1625792700000|2021-07-09 01:05:00|64919.6|64899.6|64923|64903|64931.8|64911.8|64907.8|64891.5|751
1625793000000|2021-07-09 01:10:00|64923.4|64903.4|64922.8|64902.8|64923.5|64906.6|64910.8|64890.8|557
1625793300000|2021-07-09 01:15:00|64921.6|64901.6|64908.6|64888.6|64922.5|64902.5|64896.5|64876.5|607
1625793600000|2021-07-09 01:20:00|64908.5|64888.5|64908.8|64888.8|64914.6|64894.6|64901.1|64882.8|501
1625793900000|2021-07-09 01:25:00|64910.1|64890.1|64916.1|64896.1|64924|64904|64905.5|64887.1|706
1625794200000|2021-07-09 01:30:00|64916|64896|64906.3|64886.3|64928|64908|64904|64884|779
1625794500000|2021-07-09 01:35:00|64906.1|64886.1|64902.5|64882.5|64912.8|64892.8|64885.4|64865.4|785
1625794800000|2021-07-09 01:40:00|64903.2|64883.2|64937.1|64917.1|64937.7|64920.9|64903.2|64883.2|793
1625795100000|2021-07-09 01:45:00|64937|64917|64935.1|64915.1|64938.2|64919.6|64919.9|64904.9|745
1625795400000|2021-07-09 01:50:00|64935.4|64915.4|64956.5|64936.5|64957.4|64941|64931.1|64911.1|622
1625795700000|2021-07-09 01:55:00|64957.1|64937.1|64951.6|64931.6|64967|64947|64944.6|64930|710
1625796000000|2021-07-09 02:00:00|64945.4|64935.4|64961|64941|64974.1|64958.5|64937.9|64922.1|737
1625796300000|2021-07-09 02:05:00|64961.1|64941.1|64953.3|64933.3|64969.6|64953.9|64943.6|64928.2|716
1625796600000|2021-07-09 02:10:00|64953.2|64933.2|64951.3|64931.3|64970.3|64955.1|64945.5|64930.7|712
1625796900000|2021-07-09 02:15:00|64951.7|64931.7|64951.7|64931.7|64956|64939.9|64946.3|64931.3|474
1625797200000|2021-07-09 02:20:00|64945.6|64935.6|64941.4|64921.4|64950.2|64935.6|64933|64918.7|595
1625797500000|2021-07-09 02:25:00|64941.5|64921.5|64949.5|64929.5|64952.9|64937.7|64934.5|64921.1|438
1625797800000|2021-07-09 02:30:00|64950|64930|64940|64920|64950.9|64935.6|64932.6|64918.2|568
1625798100000|2021-07-09 02:35:00|64935|64925|64924.7|64914.7|64941.7|64926.4|64923.9|64908|667
1625798400000|2021-07-09 02:40:00|64924.8|64914.8|64915.8|64895.8|64929.8|64914.9|64908.1|64891.1|721
1625798700000|2021-07-09 02:45:00|64916.5|64896.5|64917.3|64907.3|64924.6|64909.9|64910|64895.3|678
1625799000000|2021-07-09 02:50:00|64917.2|64907.2|64924.3|64914.3|64943.1|64927.9|64916.1|64901.5|730
1625799300000|2021-07-09 02:55:00|64924.8|64914.8|64931.8|64911.8|64932.3|64918|64919.7|64904.9|493
1625799600000|2021-07-09 03:00:00|64931.5|64911.5|64919|64899|64935.3|64919.7|64917|64898.9|645
1625799900000|2021-07-09 03:05:00|64918.8|64898.8|64906.7|64886.7|64924.3|64909.1|64901.5|64885.9|616
1625800200000|2021-07-09 03:10:00|64906.8|64886.8|64906.6|64896.6|64912.2|64896.9|64899|64883.1|495
1625800500000|2021-07-09 03:15:00|64906.5|64896.5|64908.8|64898.8|64913.8|64899.2|64902.5|64887.1|422
1625800800000|2021-07-09 03:20:00|64908.7|64898.7|64917.5|64897.5|64919.4|64904|64906.1|64890.7|509
1625801100000|2021-07-09 03:25:00|64912.3|64902.3|64919|64899|64922.8|64907.2|64908.8|64893.8|638
1625801400000|2021-07-09 03:30:00|64919.1|64899.1|64908.5|64888.5|64919.3|64901|64901.3|64885.5|555
1625801700000|2021-07-09 03:35:00|64908.6|64888.6|64894.9|64884.9|64908.6|64892.8|64890|64875.2|578
1625802000000|2021-07-09 03:40:00|64895.1|64885.1|64906.7|64886.7|64908.2|64894|64894.7|64880.7|490
1625802300000|2021-07-09 03:45:00|64906.6|64886.6|64901.4|64891.4|64909|64894|64900|64885.3|441
1625802600000|2021-07-09 03:50:00|64901.2|64891.2|64893.8|64883.8|64906|64891.2|64893.6|64878.7|403
1625802900000|2021-07-09 03:55:00|64894|64884|64899.8|64889.8|64905.3|64890.7|64891.6|64877.5|468
1625803200000|2021-07-09 04:00:00|64899.7|64889.7|64901.8|64881.8|64905.5|64892.6|64896.5|64881.1|521
1625803500000|2021-07-09 04:05:00|64901.7|64881.7|64904.3|64894.3|64909.6|64894.7|64894.6|64879.3|416
1625803800000|2021-07-09 04:10:00|64904.1|64894.1|64907.7|64897.7|64915.1|64899.9|64900.9|64886.4|442
1625804100000|2021-07-09 04:15:00|64907.6|64897.6|64916.6|64906.6|64924.8|64909.7|64907.6|64892.5|427
1625804400000|2021-07-09 04:20:00|64916.5|64906.5|64914.1|64904.1|64923|64908.7|64914|64900.5|291
1625804700000|2021-07-09 04:25:00|64914.2|64904.2|64913.3|64903.3|64919.6|64904.2|64911.8|64896.9|397
1625805000000|2021-07-09 04:30:00|64913.1|64903.1|64912.6|64902.6|64919.9|64906.6|64910.9|64895.4|378
1625805300000|2021-07-09 04:35:00|64912.7|64902.7|64920.4|64900.4|64921|64906.1|64912.6|64898.2|244
1625805600000|2021-07-09 04:40:00|64920.3|64900.3|64919.4|64899.4|64920.6|64905.7|64911|64898.3|305
1625805900000|2021-07-09 04:45:00|64919.3|64899.3|64915.3|64895.3|64920.8|64906|64910.6|64894.8|425
1625806200000|2021-07-09 04:50:00|64910.3|64900.3|64908.2|64898.2|64916.9|64900.6|64903|64888|338
1625806500000|2021-07-09 04:55:00|64908.1|64898.1|64916.2|64906.2|64921.4|64907.7|64907.8|64893.2|417
1625806800000|2021-07-09 05:00:00|64916.3|64906.3|64913|64893|64923.3|64907.7|64909.7|64892.5|610
1625807100000|2021-07-09 05:05:00|64912.9|64892.9|64906.3|64886.3|64913.3|64898.3|64896.7|64881.9|558
1625807400000|2021-07-09 05:10:00|64906.4|64886.4|64894.2|64884.2|64907.4|64892.5|64889|64874.1|625
1625807700000|2021-07-09 05:15:00|64894.1|64884.1|64897|64887|64905.1|64890.7|64887.1|64872.2|573
1625808000000|2021-07-09 05:20:00|64896.8|64886.8|64906.9|64886.9|64907.4|64892|64893.5|64879.6|461
1625808300000|2021-07-09 05:25:00|64907.2|64887.2|64905.7|64885.7|64909.6|64894.8|64899.5|64885.3|387
1625808600000|2021-07-09 05:30:00|64905.6|64885.6|64904.7|64884.7|64914.4|64899.4|64894.7|64880.5|652
1625808900000|2021-07-09 05:35:00|64904.6|64884.6|64906.2|64896.2|64907.8|64896.6|64895.8|64880.5|560
1625809200000|2021-07-09 05:40:00|64906.5|64896.5|64908.2|64898.2|64918|64902.9|64902.8|64890.4|529
1625809500000|2021-07-09 05:45:00|64913.1|64893.1|64912|64892|64919.7|64904.7|64906.7|64892|520
1625809800000|2021-07-09 05:50:00|64912.3|64892.3|64917.1|64907.1|64922.3|64907.8|64904.9|64890.6|522
1625810100000|2021-07-09 05:55:00|64916.9|64906.9|64916.5|64906.5|64927.8|64916.5|64915|64901.5|556
1625810400000|2021-07-09 06:00:00|64916.6|64906.6|64928|64918|64936.3|64921.3|64916|64906|560
1625810700000|2021-07-09 06:05:00|64928.1|64918.1|64934.5|64914.5|64941|64926.9|64926.4|64911.8|590
1625811000000|2021-07-09 06:10:00|64934.7|64914.7|64928.6|64918.6|64935.2|64920|64919.6|64904.7|688
1625811300000|2021-07-09 06:15:00|64928.5|64918.5|64924.9|64914.9|64938.9|64924.4|64922.8|64912.8|581
1625811600000|2021-07-09 06:20:00|64929.8|64909.8|64934.2|64924.2|64939.5|64924.8|64922.3|64907.5|570
1625811900000|2021-07-09 06:25:00|64934.1|64924.1|64943.7|64933.7|64951.2|64937|64933.4|64923.4|675
1625812200000|2021-07-09 06:30:00|64943.8|64933.8|64934.9|64924.9|64952.5|64939.4|64932.8|64918|661
1625812500000|2021-07-09 06:35:00|64935.4|64925.4|64923.7|64913.7|64940.1|64925.4|64923.3|64908.2|634
1625812800000|2021-07-09 06:40:00|64923.8|64913.8|64930.3|64920.3|64935.2|64922.7|64921.2|64906.4|587
1625813100000|2021-07-09 06:45:00|64930.2|64920.2|64929.1|64919.1|64936.8|64925.2|64926.4|64913.7|598
1625813400000|2021-07-09 06:50:00|64929.2|64919.2|64934.5|64924.5|64934.7|64924.6|64923.7|64909.9|495
1625813700000|2021-07-09 06:55:00|64935.3|64925.3|65003|64983|65004.5|64984.5|64935.3|64923.3|970
1625814000000|2021-07-09 07:00:00|65002.6|64982.6|64961.4|64951.4|65002.6|64982.6|64954.7|64941.8|854
1625814300000|2021-07-09 07:05:00|64961.2|64951.2|64955.4|64935.4|64969|64954.2|64941.5|64925.8|733
1625814600000|2021-07-09 07:10:00|64955.1|64935.1|64949|64939|64964.7|64949.5|64939|64923.7|781
1625814900000|2021-07-09 07:15:00|64948.7|64938.7|64943.6|64923.6|64952.7|64939.1|64935.7|64920.6|676
1625815200000|2021-07-09 07:20:00|64943.7|64923.7|64932.9|64922.9|64944|64930.4|64928.2|64912.7|752
1625815500000|2021-07-09 07:25:00|64932.8|64922.8|64947.1|64937.1|64954.6|64939.9|64932.4|64917.4|753
1625815800000|2021-07-09 07:30:00|64946.9|64936.9|64947|64937|64964.8|64949.4|64945.7|64930.1|731
1625816100000|2021-07-09 07:35:00|64950.3|64930.3|64933.6|64923.6|64955.3|64940.3|64932.6|64919.1|649
1625816400000|2021-07-09 07:40:00|64933.9|64923.9|64919.4|64909.4|64938.8|64924.7|64911.8|64898.1|727
1625816700000|2021-07-09 07:45:00|64919.3|64909.3|64901.6|64891.6|64934.5|64921.5|64897.8|64885.2|734
1625817000000|2021-07-09 07:50:00|64901.5|64891.5|64906.8|64896.8|64916.5|64902.9|64895.9|64881.3|722
1625817300000|2021-07-09 07:55:00|64906.7|64896.7|64910.3|64900.3|64920.2|64905.4|64900.8|64888.9|693
1625817600000|2021-07-09 08:00:00|64915.5|64895.5|64909.4|64889.4|64920.5|64905.1|64900.4|64884.5|744
1625817900000|2021-07-09 08:05:00|64903.4|64893.4|64900.7|64890.7|64914.8|64899.2|64894.2|64879.3|732
1625818200000|2021-07-09 08:10:00|64905.2|64885.2|64905|64895|64916.5|64901.5|64897|64881.7|705
1625818500000|2021-07-09 08:15:00|64904.8|64894.8|64929.3|64919.3|64936.6|64920.5|64904.8|64891.3|613
1625818800000|2021-07-09 08:20:00|64929.4|64919.4|64926.8|64916.8|64940.3|64925.3|64915.8|64897.7|731
1625819100000|2021-07-09 08:25:00|64931.8|64911.8|64933|64913|64939.1|64923.7|64925|64909.3|639
1625819400000|2021-07-09 08:30:00|64932.9|64912.9|64913.5|64903.5|64933.9|64918.7|64909.2|64893.2|602
1625819700000|2021-07-09 08:35:00|64913.6|64903.6|64920.2|64910.2|64936.5|64921.2|64913.5|64898.8|581
1625820000000|2021-07-09 08:40:00|64920|64910|64918|64908|64926.1|64911.8|64909.5|64894.9|559
1625820300000|2021-07-09 08:45:00|64917.9|64907.9|64925.1|64915.1|64932.5|64918.4|64915.5|64901|645
1625820600000|2021-07-09 08:50:00|64925|64915|64926.9|64916.9|64932.9|64917.7|64922|64907.4|524
1625820900000|2021-07-09 08:55:00|64927|64917|64941|64931|64942.7|64932.7|64926.2|64912.3|487
1625821200000|2021-07-09 09:00:00|64940.8|64930.8|64935.2|64925.2|64952.9|64937.8|64933|64917.7|528
1625821500000|2021-07-09 09:05:00|64934.9|64924.9|64941.2|64931.2|64946.2|64932.1|64932.8|64918|521
1625821800000|2021-07-09 09:10:00|64941.1|64931.1|64961.8|64941.8|65012.9|64992.9|64933.5|64919.1|770
1625822100000|2021-07-09 09:15:00|64961.9|64941.9|64934.5|64924.5|64961.9|64942.2|64931.2|64911.2|772
1625822400000|2021-07-09 09:20:00|64938.8|64918.8|64939.5|64919.5|64943.3|64928.4|64928|64913.1|642
1625822700000|2021-07-09 09:25:00|64939.3|64919.3|64950.4|64930.4|64951.9|64935.5|64932.9|64917.4|708
1625823000000|2021-07-09 09:30:00|64950.6|64930.6|64952.8|64932.8|64963.2|64943.3|64945.6|64930.4|695
1625823300000|2021-07-09 09:35:00|64952.9|64932.9|64969.1|64949.1|64975.8|64960.7|64948.1|64932.8|584
1625823600000|2021-07-09 09:40:00|64969|64949|64968.4|64948.4|64972.7|64956.9|64959.8|64945|625
1625823900000|2021-07-09 09:45:00|64963.4|64953.4|64975.3|64955.3|64981|64966.7|64963.4|64949|590
1625824200000|2021-07-09 09:50:00|64975.2|64955.2|64950.8|64940.8|64975.3|64960.1|64947.5|64934.5|618
1625824500000|2021-07-09 09:55:00|64949.5|64939.5|64943.9|64923.9|64953.7|64939.5|64938.7|64923.3|756
1625824800000|2021-07-09 10:00:00|64944|64924|64925.2|64915.2|64945|64928|64925.2|64910.2|619
1625825100000|2021-07-09 10:05:00|64925.3|64915.3|64912.8|64892.8|64931.8|64917|64906.8|64891.8|531
1625825400000|2021-07-09 10:10:00|64912.9|64892.9|64912.3|64892.3|64915.6|64900|64902.6|64882.6|532
1625825700000|2021-07-09 10:15:00|64912.9|64892.9|64899.9|64879.9|64916.9|64900|64897|64879|607
1625826000000|2021-07-09 10:20:00|64900.2|64880.2|64902.5|64882.5|64902.7|64884.7|64890.5|64870.5|658
1625826300000|2021-07-09 10:25:00|64902.4|64882.4|64906|64886|64907.3|64887.3|64892.7|64872.7|663
1625826600000|2021-07-09 10:30:00|64906.8|64886.8|64898.9|64878.9|64911.6|64896.2|64892.7|64877.1|596
1625826900000|2021-07-09 10:35:00|64899|64879|64890.5|64870.5|64899.9|64884.6|64884.8|64870.1|514
1625827200000|2021-07-09 10:40:00|64890.6|64870.6|64897.8|64877.8|64898.2|64881.9|64885.4|64870|386
1625827500000|2021-07-09 10:45:00|64897.7|64877.7|64900.7|64880.7|64903.1|64883.2|64889.5|64874.1|404
1625827800000|2021-07-09 10:50:00|64900.5|64880.5|64898|64878|64905.1|64885.1|64890.9|64876.2|470
1625828100000|2021-07-09 10:55:00|64897.4|64877.4|64911.6|64891.6|64918.5|64902.3|64892.7|64877.4|606
1625828400000|2021-07-09 11:00:00|64911.5|64891.5|64921.3|64901.3|64940.4|64920.4|64906.9|64886.9|690
1625828700000|2021-07-09 11:05:00|64921.4|64901.4|64914.3|64894.3|64923.9|64907.1|64910.1|64894|553
1625829000000|2021-07-09 11:10:00|64914.2|64894.2|64909.2|64889.2|64914.6|64895.8|64905.6|64889.2|411
1625829300000|2021-07-09 11:15:00|64909.6|64889.6|64909.5|64889.5|64912.2|64896.9|64903.7|64887.9|471
1625829600000|2021-07-09 11:20:00|64909.8|64889.8|64907.1|64887.1|64917.9|64900.5|64901.7|64885.8|523
1625829900000|2021-07-09 11:25:00|64906.9|64886.9|64906.4|64886.4|64908.7|64892.1|64900.8|64885.2|398
1625830200000|2021-07-09 11:30:00|64906.3|64886.3|64898.7|64878.7|64910|64893.4|64892.1|64876.5|568
1625830500000|2021-07-09 11:35:00|64898.8|64878.8|64893.7|64873.7|64905|64889.6|64892.1|64873.3|474
1625830800000|2021-07-09 11:40:00|64893.2|64873.2|64895.3|64875.3|64896.6|64881.5|64888.8|64870.6|489
1625831100000|2021-07-09 11:45:00|64896.1|64876.1|64883.8|64863.8|64896.2|64879.7|64876.5|64859.1|583
1625831400000|2021-07-09 11:50:00|64883.5|64863.5|64890.6|64870.6|64891.7|64876.7|64880.6|64863.3|502
1625831700000|2021-07-09 11:55:00|64890.7|64870.7|64881.1|64861.1|64893.7|64878.2|64879.3|64860.9|534
1625832000000|2021-07-09 12:00:00|64881.8|64861.8|64875.6|64855.6|64884.4|64866.5|64866.6|64851.7|601
1625832300000|2021-07-09 12:05:00|64875.7|64855.7|64883|64863|64883|64867.7|64868.3|64852|530
1625832600000|2021-07-09 12:10:00|64882.8|64862.8|64874.6|64854.6|64883.7|64865|64870.7|64853.8|543
1625832900000|2021-07-09 12:15:00|64874.4|64854.4|64876.1|64856.1|64877.9|64861.6|64871.6|64853.4|536
1625833200000|2021-07-09 12:20:00|64876|64856|64874.1|64854.1|64880.4|64865.3|64872.3|64853.4|566
1625833500000|2021-07-09 12:25:00|64873.5|64853.5|64872.7|64852.7|64874.5|64854.5|64871.9|64851.9|404
1625833800000|2021-07-09 12:30:00|64872.6|64852.6|64855.9|64835.9|64873.2|64853.2|64851.4|64835.1|522
1625834100000|2021-07-09 12:35:00|64856|64836|64871.5|64851.5|64871.9|64856.7|64853.9|64835.7|501
1625834400000|2021-07-09 12:40:00|64871.7|64851.7|64872.8|64852.8|64877|64858.6|64866.7|64850|523
1625834700000|2021-07-09 12:45:00|64872.9|64852.9|64863|64843|64875.7|64860.6|64857.8|64840.4|580
1625835000000|2021-07-09 12:50:00|64863.1|64843.1|64864.7|64844.7|64868|64851.6|64858.4|64841|569
1625835300000|2021-07-09 12:55:00|64865|64845|64849.8|64839.8|64866.6|64851.4|64849.8|64834.1|505
1625835600000|2021-07-09 13:00:00|64849.9|64839.9|64849.7|64829.7|64865.1|64849.1|64844.4|64828.6|764
1625835900000|2021-07-09 13:05:00|64844.7|64834.7|64850.4|64830.4|64855.6|64839.8|64838|64822.7|702
1625836200000|2021-07-09 13:10:00|64849.9|64829.9|64854|64834|64856.4|64841.3|64842.6|64827.4|614
1625836500000|2021-07-09 13:15:00|64854.1|64834.1|64861.4|64841.4|64862.2|64845.6|64843.5|64828.5|607
1625836800000|2021-07-09 13:20:00|64861.3|64841.3|64855.4|64835.4|64867.3|64852.1|64849.3|64833.2|570
1625837100000|2021-07-09 13:25:00|64850.4|64840.4|64855.2|64835.2|64856|64840.7|64845.6|64829.9|475
1625837400000|2021-07-09 13:30:00|64855.1|64835.1|64852.9|64832.9|64862.1|64843.5|64847.5|64830.5|610
1625837700000|2021-07-09 13:35:00|64853|64833|64837.5|64827.5|64853.7|64834.3|64835.4|64820.4|560
1625838000000|2021-07-09 13:40:00|64837.8|64827.8|64831.8|64821.8|64851.3|64836.3|64831.4|64816.3|549
1625838300000|2021-07-09 13:45:00|64837.1|64817.1|64841.8|64821.8|64846.5|64831.9|64830.8|64816|576
1625838600000|2021-07-09 13:50:00|64841.6|64821.6|64840.9|64820.9|64842.2|64827.1|64832.1|64815.2|719
1625838900000|2021-07-09 13:55:00|64841|64821|64844.5|64824.5|64848.7|64832.8|64838.1|64820.4|636
1625839200000|2021-07-09 14:00:00|64844.4|64824.4|64847.1|64827.1|64852|64836.9|64837.4|64822.3|640
1625839500000|2021-07-09 14:05:00|64842.3|64832.3|64851.5|64831.5|64853.2|64838.1|64841|64825.7|602
1625839800000|2021-07-09 14:10:00|64851.3|64831.3|64845.9|64825.9|64857.8|64842.1|64839.5|64823.1|554
1625840100000|2021-07-09 14:15:00|64846.5|64826.5|64849.4|64829.4|64851.1|64835.4|64832.7|64817.5|588
1625840400000|2021-07-09 14:20:00|64849.5|64829.5|64844.9|64834.9|64852.6|64834.9|64841.5|64825.3|601
1625840700000|2021-07-09 14:25:00|64849.8|64829.8|64842.9|64832.9|64855.9|64840|64841.1|64825.9|532
1625841000000|2021-07-09 14:30:00|64843|64833|64857.3|64837.3|64858.2|64842.6|64842.7|64827.3|591
1625841300000|2021-07-09 14:35:00|64857.5|64837.5|64845.6|64835.6|64857.5|64842|64845.1|64830|505
1625841600000|2021-07-09 14:40:00|64845.4|64835.4|64850.4|64830.4|64851.4|64835.7|64843.8|64828.2|524
1625841900000|2021-07-09 14:45:00|64850.2|64830.2|64850.7|64830.7|64855|64835.8|64844.5|64828.8|504
1625842200000|2021-07-09 14:50:00|64850.5|64830.5|64839.5|64829.5|64850.6|64831|64838.6|64822.8|563
1625842500000|2021-07-09 14:55:00|64844.6|64824.6|64829.6|64819.6|64856.8|64841.8|64828.4|64813.5|796
1625842800000|2021-07-09 15:00:00|64829.7|64819.7|64834.7|64824.7|64840.5|64825.8|64823.3|64807.8|676
1625843100000|2021-07-09 15:05:00|64834.5|64824.5|64843.8|64823.8|64845.3|64829.8|64831.3|64816.5|505
1625843400000|2021-07-09 15:10:00|64843.7|64823.7|64841.6|64821.6|64846|64829.6|64835.3|64818.7|412
1625843700000|2021-07-09 15:15:00|64841.5|64821.5|64845.7|64825.7|64846.4|64829|64836.6|64820.9|494
1625844000000|2021-07-09 15:20:00|64845.6|64825.6|64848.6|64828.6|64854.7|64839.6|64840.9|64824.2|497
1625844300000|2021-07-09 15:25:00|64848.5|64828.5|64853.3|64833.3|64855.4|64835.7|64843.7|64823.7|482
1625844600000|2021-07-09 15:30:00|64853.8|64833.8|64851.5|64831.5|64855.1|64836.6|64844.1|64828.2|525
1625844900000|2021-07-09 15:35:00|64851.3|64831.3|64853.1|64833.1|64854.2|64839.4|64845.2|64829.6|408
1625845200000|2021-07-09 15:40:00|64847.9|64837.9|64843.7|64823.7|64853.2|64837.9|64838.5|64823.5|408
1625845500000|2021-07-09 15:45:00|64843.5|64823.5|64852.1|64832.1|64854.8|64840.1|64833.7|64818.6|456
1625845800000|2021-07-09 15:50:00|64852|64832|64856|64846|64861.5|64846.1|64843.6|64828.7|361
1625846100000|2021-07-09 15:55:00|64855.9|64845.9|64867.4|64847.4|64869|64853.6|64855.7|64840.6|537
1625846400000|2021-07-09 16:00:00|64867.3|64847.3|64860.5|64840.5|64867.4|64851.8|64854|64839.2|361
1625846700000|2021-07-09 16:05:00|64860.6|64840.6|64860.6|64840.6|64864.9|64845.3|64855.3|64838.5|357
1625847000000|2021-07-09 16:10:00|64860.5|64840.5|64858.2|64838.2|64863.2|64846.3|64853.5|64837.8|319
1625847300000|2021-07-09 16:15:00|64858.3|64838.3|64857.8|64837.8|64858.6|64843|64850.8|64833.5|312
1625847600000|2021-07-09 16:20:00|64857.9|64837.9|64854.4|64844.4|64860|64844.4|64851.3|64835.8|291
1625847900000|2021-07-09 16:25:00|64854.3|64844.3|64859.8|64839.8|64861.2|64845.7|64851.8|64836.6|322
1625848200000|2021-07-09 16:30:00|64859.7|64839.7|64854.3|64844.3|64860.6|64845.3|64853.3|64838.1|265
1625848500000|2021-07-09 16:35:00|64854.2|64844.2|64867.2|64847.2|64868.4|64852.7|64851.9|64836.9|359
1625848800000|2021-07-09 16:40:00|64867.1|64847.1|64863.3|64853.3|64876.9|64861.2|64861.9|64847.1|415
1625849100000|2021-07-09 16:45:00|64863.4|64853.4|64875|64855|64876|64860.1|64862.4|64846.7|440
1625849400000|2021-07-09 16:50:00|64874.8|64854.8|64871.1|64851.1|64875.4|64857.7|64865.4|64850.3|325
1625849700000|2021-07-09 16:55:00|64871.2|64851.2|64860.7|64840.7|64872.1|64856.8|64859.7|64839.7|427
1625850000000|2021-07-09 17:00:00|64860.9|64840.9|64855.4|64835.4|64861.1|64841.1|64855|64835|387
1625850300000|2021-07-09 17:05:00|64855.3|64835.3|64855.2|64835.2|64859.3|64840.8|64849.6|64829.6|409
1625850600000|2021-07-09 17:10:00|64855.3|64835.3|64854.9|64834.9|64856.4|64841.1|64849.8|64834.4|334
1625850900000|2021-07-09 17:15:00|64855|64835|64855.8|64835.8|64857.9|64840.9|64850.1|64834.8|376
1625851200000|2021-07-09 17:20:00|64855.7|64835.7|64854.4|64834.4|64856.1|64840.5|64849.4|64830.3|325
1625851500000|2021-07-09 17:25:00|64854.3|64834.3|64852.3|64832.3|64854.5|64837.6|64846.4|64830.7|370
1625851800000|2021-07-09 17:30:00|64852.2|64832.2|64853.7|64833.7|64854.3|64839.1|64845.1|64830.3|255
1625852100000|2021-07-09 17:35:00|64853.5|64833.5|64844|64824|64853.7|64839.6|64838|64823|372
1625852400000|2021-07-09 17:40:00|64843.9|64823.9|64843.2|64823.2|64846.3|64830.4|64838|64821.2|374
1625852700000|2021-07-09 17:45:00|64843.1|64823.1|64845.1|64825.1|64845.8|64830.6|64839.6|64823.1|335
1625853000000|2021-07-09 17:50:00|64845|64825|64838.2|64818.2|64845.1|64827.7|64832|64816.8|325
1625853300000|2021-07-09 17:55:00|64838.3|64818.3|64826|64816|64838.8|64823.8|64825.2|64811|308
1625853600000|2021-07-09 18:00:00|64825.8|64815.8|64837.4|64817.4|64837.5|64822.5|64823.7|64808.9|259
1625853900000|2021-07-09 18:05:00|64837.1|64817.1|64825.9|64815.9|64837.4|64822.4|64825.1|64809.9|330
1625854200000|2021-07-09 18:10:00|64826|64816|64828.2|64818.2|64837.7|64822.7|64823.9|64808.8|359
1625854500000|2021-07-09 18:15:00|64828.3|64818.3|64834.6|64824.6|64840.1|64825.2|64825.9|64811|334
1625854800000|2021-07-09 18:20:00|64834.7|64824.7|64834.7|64824.7|64841.7|64826.8|64834.4|64819.4|200
1625855100000|2021-07-09 18:25:00|64834.8|64824.8|64834.1|64824.1|64840.2|64825|64832.5|64816.7|276
1625855400000|2021-07-09 18:30:00|64834|64824|64844.5|64834.5|64851.7|64834.7|64834|64819.4|351
1625855700000|2021-07-09 18:35:00|64844.4|64834.4|64834|64824|64849.4|64834.4|64833.9|64819.4|306
1625856000000|2021-07-09 18:40:00|64833.7|64823.7|64835.1|64815.1|64840.2|64824.6|64829.4|64815.1|324
1625856300000|2021-07-09 18:45:00|64830.8|64820.8|64835.4|64815.4|64840.2|64825.3|64830.2|64814.7|321
1625856600000|2021-07-09 18:50:00|64835.5|64815.5|64834.3|64824.3|64839.8|64824.3|64830.1|64815.1|288
1625856900000|2021-07-09 18:55:00|64834.4|64824.4|64828|64818|64838.3|64824.6|64827.5|64812.3|387
1625857200000|2021-07-09 19:00:00|64827.9|64817.9|64829.2|64809.2|64836.3|64817.9|64827.9|64809.2|390
1625857500000|2021-07-09 19:05:00|64829.4|64809.4|64824.1|64814.1|64829.8|64814.8|64823.2|64808.4|216
1625857800000|2021-07-09 19:10:00|64824.3|64814.3|64823.3|64803.3|64829.6|64814.3|64818.5|64800.2|289
1625858100000|2021-07-09 19:15:00|64823.1|64803.1|64816.9|64796.9|64823.3|64808.1|64811.3|64794.5|273
1625858400000|2021-07-09 19:20:00|64817.1|64797.1|64815.5|64795.5|64818.2|64802.1|64810.2|64794.3|274
1625858700000|2021-07-09 19:25:00|64815.2|64795.2|64814.6|64794.6|64816.8|64800.4|64809.8|64794|254
1625859000000|2021-07-09 19:30:00|64814.7|64794.7|64809.6|64789.6|64815.2|64799.5|64804.7|64788.9|257
1625859300000|2021-07-09 19:35:00|64809.7|64789.7|64811|64791|64811.8|64796.1|64805.6|64788.9|212
1625859600000|2021-07-09 19:40:00|64810.9|64790.9|64809.8|64789.8|64812.3|64795.7|64805.2|64789.8|216
1625859900000|2021-07-09 19:45:00|64809.9|64789.9|64800.1|64780.1|64810.3|64790.3|64799.6|64779.6|253
1625860200000|2021-07-09 19:50:00|64799.5|64779.5|64799.6|64779.6|64801.8|64781.8|64799.1|64779.1|266
1625860500000|2021-07-09 19:55:00|64799.5|64779.5|64801|64781|64802.6|64782.6|64797.7|64777.7|413
1625860800000|2021-07-09 20:00:00|64800.9|64780.9|64801.2|64781.2|64801.7|64781.7|64795.3|64775.3|242
1625861100000|2021-07-09 20:05:00|64800.4|64780.4|64803.6|64783.6|64804|64784|64798.7|64778.7|122
1625861400000|2021-07-09 20:10:00|64803.4|64783.4|64803.8|64783.8|64805|64785|64802.2|64782.2|113
1625861700000|2021-07-09 20:15:00|64803.7|64783.7|64803.4|64783.4|64804.5|64789.5|64798.5|64781.9|126
1625862000000|2021-07-09 20:20:00|64802.7|64782.7|64803.5|64783.5|64804|64788.5|64798.5|64782.2|118
1625862300000|2021-07-09 20:25:00|64803.6|64783.6|64803.1|64783.1|64803.6|64783.6|64802.4|64782.4|80
1625862600000|2021-07-09 20:30:00|64802.5|64782.5|64802.8|64782.8|64803.3|64783.3|64801.5|64781.5|115
1625862900000|2021-07-09 20:35:00|64802.9|64782.9|64802.9|64782.9|64803.5|64783.5|64802.1|64782.1|108
1625863200000|2021-07-09 20:40:00|64802.8|64782.8|64799|64779|64803|64783|64796.5|64776.5|167
1625863500000|2021-07-09 20:45:00|64799.4|64779.4|64799.2|64779.2|64801.7|64781.7|64797.9|64777.9|141
1625863800000|2021-07-09 20:50:00|64799.6|64779.6|64800.4|64780.4|64803|64783|64798.3|64778.3|176
1625864100000|2021-07-09 20:55:00|64800.1|64780.1|64797.6|64777.6|64801.6|64781.6|64793.8|64773.8|154
1626033600000|2021-07-11 20:00:00|64871.8|64788.7|64882.3|64775.7|64887.5|64788.7|64871.8|64770.5|7
1626033900000|2021-07-11 20:05:00|64877.1|64780.9|64882.3|64775.7|64882.3|64780.9|64877.1|64773.5|8
1626034200000|2021-07-11 20:10:00|64887.5|64770.5|64871.8|64788.7|64887.5|64788.7|64871.8|64770.5|7
1626034500000|2021-07-11 20:15:00|64882.3|64775.7|64882.3|64775.7|64884.5|64780.9|64877.1|64775.7|7
1626034800000|2021-07-11 20:20:00|64887.5|64770.5|64882.3|64775.7|64887.5|64780.9|64877.1|64770.5|11
1626035100000|2021-07-11 20:25:00|64887.5|64770.5|64882.3|64775.7|64887.5|64788.7|64871.8|64770.5|7
1626035400000|2021-07-11 20:30:00|64887.5|64770.5|64882.3|64775.7|64887.5|64775.7|64882.3|64770.5|6
1626035700000|2021-07-11 20:35:00|64866.8|64739.8|64882.3|64775.7|64887.5|64780.9|64866.8|64739.8|9
1626036000000|2021-07-11 20:40:00|64877.1|64780.9|64887.5|64770.5|64887.5|64780.9|64877.1|64770.5|5
1626036300000|2021-07-11 20:45:00|64882.3|64775.7|64882.3|64775.7|64887.5|64780.9|64867.1|64740.1|14
1626036600000|2021-07-11 20:50:00|64887.5|64770.5|64873.9|64764.4|64887.5|64780.9|64867.1|64740.1|17
1626036900000|2021-07-11 20:55:00|64878.8|64769.8|64853.7|64739.8|64887.5|64783.4|64853.7|64739.8|37
1626037200000|2021-07-11 21:00:00|64853.6|64740.1|64811.5|64789.5|64881|64808.3|64801|64740.1|118
1626037500000|2021-07-11 21:05:00|64811.3|64789.3|64820.3|64798.3|64864.2|64806.5|64809.6|64758.3|99
1626037800000|2021-07-11 21:10:00|64820.6|64798.6|64813.6|64791.6|64853.8|64805.1|64804.6|64728|121
1626038100000|2021-07-11 21:15:00|64818.5|64796.5|64820|64798|64849.2|64800.3|64811|64768.1|87
1626038400000|2021-07-11 21:20:00|64819.8|64797.8|64817.7|64795.7|64823.9|64801.9|64806.7|64784.7|75
1626038700000|2021-07-11 21:25:00|64820.2|64798.2|64816.2|64794.2|64822.6|64800.6|64810.9|64788.9|58
1626039000000|2021-07-11 21:30:00|64816.1|64794.1|64811.9|64789.9|64822.2|64800.2|64810.5|64788.5|73
1626039300000|2021-07-11 21:35:00|64811.2|64789.2|64821.5|64799.5|64822.3|64800.3|64810.1|64788.1|90
1626039600000|2021-07-11 21:40:00|64822.2|64800.2|64817.6|64795.6|64854.2|64801.4|64808.3|64748.5|86
1626039900000|2021-07-11 21:45:00|64815.3|64793.3|64822.2|64800.2|64851|64804|64809|64769.7|96
1626040200000|2021-07-11 21:50:00|64815.4|64793.4|64822.7|64800.7|64825.4|64803.4|64803.2|64781.2|109
1626040500000|2021-07-11 21:55:00|64822.3|64800.3|64816|64794|64823|64801|64803.3|64781.3|80
1626040800000|2021-07-11 22:00:00|64814.3|64792.3|64837.1|64784.8|64852.6|64797.1|64814.2|64756.8|416
1626041100000|2021-07-11 22:05:00|64834.8|64787.3|64832.7|64785.6|64846.3|64791.9|64827.8|64763.8|289
1626041400000|2021-07-11 22:10:00|64833.9|64783.5|64836.6|64780.4|64847.5|64789.5|64826.8|64763|347
1626041700000|2021-07-11 22:15:00|64835.2|64784.6|64822|64783.5|64835.5|64797.7|64817.1|64770.3|289
1626042000000|2021-07-11 22:20:00|64823.4|64783.6|64817|64784.2|64830.1|64792.5|64808.3|64770.2|230
1626042300000|2021-07-11 22:25:00|64814.9|64784.4|64814.3|64782|64822.6|64792|64806.9|64770.4|216
1626042600000|2021-07-11 22:30:00|64813.5|64782.7|64811.4|64791.4|64825.4|64793.4|64808.1|64773.9|283
1626042900000|2021-07-11 22:35:00|64811.7|64791.7|64817.6|64781.5|64824.6|64793|64807.2|64771.4|236
1626043200000|2021-07-11 22:40:00|64817.9|64781.9|64816.4|64780.4|64822.9|64793.5|64806.3|64773.1|302
1626043500000|2021-07-11 22:45:00|64816.5|64780.5|64811.6|64791.6|64820.4|64792.9|64807.4|64775.5|264
1626043800000|2021-07-11 22:50:00|64811.3|64791.3|64809.1|64789.1|64826.7|64792.8|64806.9|64771.3|237
1626044100000|2021-07-11 22:55:00|64809.2|64789.2|64810.3|64790.3|64828.3|64793.6|64806.3|64772.1|251
1626044400000|2021-07-11 23:00:00|64810.4|64790.4|64817.7|64797.7|64819.8|64798.7|64809.1|64785.9|649
1626044700000|2021-07-11 23:05:00|64817.5|64797.5|64811.9|64791.9|64823.3|64800|64809.7|64789.7|544
1626045000000|2021-07-11 23:10:00|64811.6|64791.6|64812.9|64792.9|64819.7|64799.7|64810.8|64790.8|528
1626045300000|2021-07-11 23:15:00|64812.6|64792.6|64819.4|64799.4|64824.7|64804.7|64812.6|64792.6|595
1626045600000|2021-07-11 23:20:00|64819.5|64799.5|64820.1|64800.1|64828.1|64808.1|64815.3|64795.3|476
1626045900000|2021-07-11 23:25:00|64820|64800|64819|64799|64821|64801|64818.8|64798.8|315
1626046200000|2021-07-11 23:30:00|64819.4|64799.4|64813.8|64793.8|64820.6|64800.6|64813.6|64793.6|273
1626046500000|2021-07-11 23:35:00|64813.7|64793.7|64814|64794|64816.8|64796.8|64813.4|64793.4|268
1626046800000|2021-07-11 23:40:00|64813.8|64793.8|64802.3|64782.3|64816.2|64796.2|64800.9|64780.9|418
1626047100000|2021-07-11 23:45:00|64802|64782|64808.5|64788.5|64815|64795|64796.4|64773.4|544
1626047400000|2021-07-11 23:50:00|64809.6|64789.6|64799.5|64779.5|64814.1|64794.1|64796.2|64776.2|669
1626047700000|2021-07-11 23:55:00|64799.8|64779.8|64798.5|64778.5|64805.3|64785.3|64794.6|64774.6|510
1626048000000|2021-07-12 00:00:00|64798.4|64778.4|64788.5|64768.5|64801.1|64781.1|64788.1|64768.1|478
1626048300000|2021-07-12 00:05:00|64788.3|64768.3|64811.8|64791.8|64813.1|64793.1|64788.1|64768.1|483
1626048600000|2021-07-12 00:10:00|64811.7|64791.7|64805.2|64785.2|64812.5|64792.5|64805|64785|267
1626048900000|2021-07-12 00:15:00|64805.1|64785.1|64796.5|64776.5|64807.3|64787.3|64796.5|64776.5|456
1626049200000|2021-07-12 00:20:00|64796.6|64776.6|64816.4|64796.4|64817.6|64797.6|64796.6|64776.6|432
1626049500000|2021-07-12 00:25:00|64816.1|64796.1|64808.2|64788.2|64818.1|64798.1|64807.5|64787.5|413
1626049800000|2021-07-12 00:30:00|64808.4|64788.4|64812.3|64792.3|64813.7|64793.7|64807.4|64787.4|436
1626050100000|2021-07-12 00:35:00|64812.6|64792.6|64823.4|64803.4|64823.6|64803.6|64810.4|64790.4|462
1626050400000|2021-07-12 00:40:00|64823.5|64803.5|64837.2|64817.2|64839.3|64819.3|64822.2|64802.2|551
1626050700000|2021-07-12 00:45:00|64836.9|64816.9|64825.8|64805.8|64837.9|64817.9|64825.8|64805.8|484
1626051000000|2021-07-12 00:50:00|64824.7|64804.7|64827.3|64807.3|64831.2|64811.2|64821.9|64801.9|359
1626051300000|2021-07-12 00:55:00|64827.1|64807.1|64821.9|64801.9|64827.3|64807.3|64821.2|64801.2|444
1626051600000|2021-07-12 01:00:00|64821.6|64801.6|64815.1|64795.1|64825.4|64805.4|64808.1|64788.1|782
1626051900000|2021-07-12 01:05:00|64815.4|64795.4|64821.3|64801.3|64826.7|64806.7|64810.5|64790.5|722
1626052200000|2021-07-12 01:10:00|64821.2|64801.2|64816|64796|64822|64802|64811|64791|668
1626052500000|2021-07-12 01:15:00|64816.3|64796.3|64815.5|64795.5|64827.3|64807.3|64811.1|64791.1|684
1626052800000|2021-07-12 01:20:00|64815.4|64795.4|64819.7|64799.7|64823.2|64803.2|64810.1|64790.1|709
1626053100000|2021-07-12 01:25:00|64821.9|64801.9|64814.5|64794.5|64823.3|64803.7|64813.1|64793.1|590
1626053400000|2021-07-12 01:30:00|64814.8|64794.8|64803.3|64783.3|64815.3|64795.3|64792.8|64772.8|814
1626053700000|2021-07-12 01:35:00|64803.2|64783.2|64793.3|64773.3|64803.2|64783.2|64784|64768.3|731
1626054000000|2021-07-12 01:40:00|64792.8|64772.8|64811.9|64801.9|64817.2|64801.9|64787.9|64770.9|682
1626054300000|2021-07-12 01:45:00|64817.2|64797.2|64797.3|64787.3|64820.2|64805.7|64796.9|64781.6|652
1626054600000|2021-07-12 01:50:00|64797.5|64787.5|64823.8|64803.8|64825.6|64810|64797|64782.2|639
1626054900000|2021-07-12 01:55:00|64824|64804|64817.6|64797.6|64824.1|64805.3|64804.3|64789|750
1626055200000|2021-07-12 02:00:00|64817.9|64797.9|64801.8|64791.8|64817.9|64797.9|64801.2|64786.2|587
1626055500000|2021-07-12 02:05:00|64801.9|64791.9|64805.5|64785.5|64808.4|64793.1|64794.3|64779.6|592
1626055800000|2021-07-12 02:10:00|64805.6|64785.6|64785.3|64765.3|64805.6|64787.2|64780|64764.8|521
1626056100000|2021-07-12 02:15:00|64785.1|64765.1|64788.7|64778.7|64795.2|64782.2|64781.9|64765.1|560
1626056400000|2021-07-12 02:20:00|64788.5|64778.5|64782.9|64772.9|64794|64779.5|64781.1|64766.5|557
1626056700000|2021-07-12 02:25:00|64782.8|64772.8|64766.9|64746.9|64787.9|64772.8|64757.8|64742.8|680
1626057000000|2021-07-12 02:30:00|64767|64747|64761.7|64741.7|64768|64752.7|64738.9|64722.1|667
1626057300000|2021-07-12 02:35:00|64761.8|64741.8|64759.5|64749.5|64764.9|64749.9|64753.5|64738.7|630
1626057600000|2021-07-12 02:40:00|64759.4|64749.4|64744.3|64724.3|64769.3|64753.7|64737.7|64721.8|624
1626057900000|2021-07-12 02:45:00|64744.1|64724.1|64753.2|64733.2|64761.8|64746|64738.6|64721.9|608
1626058200000|2021-07-12 02:50:00|64753.3|64733.3|64761.2|64741.2|64766.3|64751.5|64743.6|64728.5|649
1626058500000|2021-07-12 02:55:00|64761.3|64741.3|64764.3|64744.3|64766.9|64752.3|64754.7|64738.4|646
1626058800000|2021-07-12 03:00:00|64764.1|64744.1|64764.7|64744.7|64771.5|64756.9|64758.3|64742.1|507
1626059100000|2021-07-12 03:05:00|64764.6|64744.6|64768.2|64748.2|64768.4|64753.5|64759|64743.8|423
1626059400000|2021-07-12 03:10:00|64768.1|64748.1|64775|64755|64778.2|64762.5|64761.5|64745.9|473
1626059700000|2021-07-12 03:15:00|64774.8|64754.8|64776.1|64756.1|64776.6|64761.7|64765.9|64750.1|494
1626060000000|2021-07-12 03:20:00|64776.2|64756.2|64778.7|64758.7|64786.6|64770.8|64770|64754|436
1626060300000|2021-07-12 03:25:00|64778.8|64758.8|64773.8|64753.8|64780.7|64761.2|64766.2|64750.9|484
1626060600000|2021-07-12 03:30:00|64773.6|64753.6|64776.1|64756.1|64779.3|64760.1|64764.3|64748.8|440
1626060900000|2021-07-12 03:35:00|64774.8|64754.8|64761.3|64751.3|64775.9|64761.1|64759.1|64744|492
1626061200000|2021-07-12 03:40:00|64761.2|64751.2|64769.4|64749.4|64773.5|64758.2|64761.2|64747.2|373
1626061500000|2021-07-12 03:45:00|64769.5|64749.5|64767|64757|64773.1|64757.8|64762.6|64747.1|367
1626061800000|2021-07-12 03:50:00|64767.1|64757.1|64784.5|64764.5|64784.6|64764.8|64765.2|64750.5|433
1626062100000|2021-07-12 03:55:00|64784.3|64764.3|64781.1|64771.1|64788.8|64773.7|64778.8|64762.9|512
1626062400000|2021-07-12 04:00:00|64781.2|64771.2|64787.8|64777.8|64796|64780.5|64780.8|64765.8|499
1626062700000|2021-07-12 04:05:00|64788.1|64778.1|64791.1|64771.1|64793.4|64778.1|64785.9|64770.8|318
1626063000000|2021-07-12 04:10:00|64790.9|64770.9|64784.2|64774.2|64791|64775|64782.5|64767.2|309
1626063300000|2021-07-12 04:15:00|64784.3|64774.3|64784.3|64774.3|64789.7|64775|64783.5|64768.2|299
1626063600000|2021-07-12 04:20:00|64784.4|64774.4|64782.4|64772.4|64791.7|64776.6|64782.2|64766.9|294
1626063900000|2021-07-12 04:25:00|64782.3|64772.3|64782.3|64772.3|64788.2|64773.2|64780.2|64765.2|282
1626064200000|2021-07-12 04:30:00|64782.2|64772.2|64789|64779|64793.9|64779.1|64782.2|64768.5|277
1626064500000|2021-07-12 04:35:00|64788.9|64778.9|64791.9|64771.9|64797.2|64781.4|64785.9|64771|316
1626064800000|2021-07-12 04:40:00|64786.6|64776.6|64789.9|64769.9|64792|64776.9|64781|64765.9|333
1626065100000|2021-07-12 04:45:00|64789.8|64769.8|64789|64779|64792.8|64779.6|64783.8|64768.8|362
1626065400000|2021-07-12 04:50:00|64788.9|64778.9|64792.7|64772.7|64794.3|64779.6|64786.6|64771.5|275
1626065700000|2021-07-12 04:55:00|64792.8|64772.8|64789.7|64769.7|64794.6|64779.7|64784.6|64767.9|385
1626066000000|2021-07-12 05:00:00|64789.6|64769.6|64776.5|64766.5|64794|64779.5|64774|64758.9|445
1626066300000|2021-07-12 05:05:00|64781.9|64761.9|64777.2|64767.2|64782.6|64767.7|64770.7|64756.4|321
1626066600000|2021-07-12 05:10:00|64776.9|64766.9|64787.3|64767.3|64788.2|64772.9|64772.9|64757.8|336
1626066900000|2021-07-12 05:15:00|64787.2|64767.2|64782.6|64772.6|64792.7|64777.8|64781.6|64766.8|370
1626067200000|2021-07-12 05:20:00|64782.4|64772.4|64787.5|64777.5|64792.5|64778.8|64778.2|64763.4|327
1626067500000|2021-07-12 05:25:00|64787.7|64777.7|64791.9|64781.9|64801.2|64787|64787.4|64772.8|375
1626067800000|2021-07-12 05:30:00|64791.8|64781.8|64779.6|64769.6|64795.9|64782|64775.2|64761.5|582
1626068100000|2021-07-12 05:35:00|64779.7|64769.7|64777.9|64767.9|64784|64771.2|64774.4|64761.7|532
1626068400000|2021-07-12 05:40:00|64778|64768|64784.8|64774.8|64790.4|64775.7|64776.5|64763.2|491
1626068700000|2021-07-12 05:45:00|64784.7|64774.7|64776.3|64766.3|64788.1|64775.1|64775.5|64760.6|522
1626069000000|2021-07-12 05:50:00|64776.2|64766.2|64769.2|64759.2|64780.3|64767.1|64767.6|64757.5|493
1626069300000|2021-07-12 05:55:00|64769.3|64759.3|64759.7|64749.7|64769.3|64759.3|64757.5|64743.4|577
1626069600000|2021-07-12 06:00:00|64759.6|64749.6|64761.5|64751.5|64775.3|64760.7|64758|64743.5|525
1626069900000|2021-07-12 06:05:00|64761.2|64751.2|64762.7|64752.7|64764.4|64753|64752.9|64739|511
1626070200000|2021-07-12 06:10:00|64762.6|64752.6|64769.7|64759.7|64771.3|64761.3|64759.8|64749.8|426
1626070500000|2021-07-12 06:15:00|64770.5|64760.5|64774.1|64764.1|64785|64770.8|64770.3|64760.3|532
1626070800000|2021-07-12 06:20:00|64774.2|64764.2|64774.3|64764.3|64777.5|64765.3|64768.6|64757.4|441
1626071100000|2021-07-12 06:25:00|64774.2|64764.2|64776.8|64766.8|64785|64773.1|64772.5|64760.1|547
1626071400000|2021-07-12 06:30:00|64776.7|64766.7|64768.3|64758.3|64779.7|64766.8|64763.6|64749.9|570
1626071700000|2021-07-12 06:35:00|64768.5|64758.5|64768.6|64758.6|64774.3|64760.8|64766.1|64752.7|518
1626072000000|2021-07-12 06:40:00|64768.5|64758.5|64780.5|64770.5|64787.7|64773.1|64767.2|64753.1|488
1626072300000|2021-07-12 06:45:00|64780.4|64770.4|64798.4|64778.4|64799.9|64786.4|64778.1|64765.2|577
1626072600000|2021-07-12 06:50:00|64798.5|64778.5|64783.8|64773.8|64799|64784.1|64783.7|64773.4|475
1626072900000|2021-07-12 06:55:00|64783.7|64773.7|64798.5|64788.5|64805.7|64790.8|64783.7|64770|712
1626073200000|2021-07-12 07:00:00|64798.6|64788.6|64792.3|64782.3|64811.1|64792.3|64788.5|64773.9|728
1626073500000|2021-07-12 07:05:00|64792.2|64782.2|64789.8|64769.8|64807.6|64792.5|64780.9|64766.4|731
1626073800000|2021-07-12 07:10:00|64785.8|64775.8|64774.9|64764.9|64792.2|64777.5|64770.1|64754.5|681
1626074100000|2021-07-12 07:15:00|64775|64765|64761.7|64751.7|64781.7|64766.1|64757.3|64742.2|722
1626074400000|2021-07-12 07:20:00|64761.9|64751.9|64764.9|64754.9|64771.8|64756.7|64758.7|64743.3|625
1626074700000|2021-07-12 07:25:00|64764.8|64754.8|64771.6|64761.6|64775.5|64761.9|64758.3|64743.4|678
1626075000000|2021-07-12 07:30:00|64771.8|64761.8|64786.6|64766.6|64790.8|64772.4|64771.7|64761.4|622
1626075300000|2021-07-12 07:35:00|64786.7|64766.7|64787.9|64767.9|64792.3|64777.1|64777.9|64762.3|666
1626075600000|2021-07-12 07:40:00|64787.7|64767.7|64790.3|64780.3|64794.7|64780.6|64778.6|64767.7|567
1626075900000|2021-07-12 07:45:00|64790.2|64780.2|64768.7|64758.7|64794.2|64784.2|64768.2|64754|653
1626076200000|2021-07-12 07:50:00|64769.2|64759.2|64774.6|64764.6|64779.3|64767.3|64765.5|64752.2|611
1626076500000|2021-07-12 07:55:00|64774.8|64764.8|64781.9|64771.9|64789.6|64774.3|64771.4|64758.8|638
1626076800000|2021-07-12 08:00:00|64781.8|64771.8|64773.7|64753.7|64785|64774.1|64768.9|64753.7|642
1626077100000|2021-07-12 08:05:00|64773.9|64753.9|64761.9|64751.9|64774.9|64764.9|64758.6|64748.6|548
1626077400000|2021-07-12 08:10:00|64761.8|64751.8|64767.1|64747.1|64773.6|64759.5|64759.2|64746.1|555
1626077700000|2021-07-12 08:15:00|64767.2|64747.2|64761.9|64751.9|64770.9|64755.9|64758.7|64746.6|462
1626078000000|2021-07-12 08:20:00|64762|64752|64751.4|64741.4|64767.8|64752.3|64747.9|64733.5|581
1626078300000|2021-07-12 08:25:00|64751.3|64741.3|64762.2|64752.2|64766.4|64752.2|64750.3|64735.3|589
1626078600000|2021-07-12 08:30:00|64767.2|64747.2|64772.1|64762.1|64778.7|64763.5|64762.4|64747.1|577
1626078900000|2021-07-12 08:35:00|64771.7|64761.7|64772.9|64762.9|64783.9|64768.9|64767.9|64753.3|557
1626079200000|2021-07-12 08:40:00|64773.1|64763.1|64776|64766|64786.5|64774.5|64773.1|64761.3|509
1626079500000|2021-07-12 08:45:00|64776.1|64766.1|64780.4|64760.4|64783.3|64768.4|64774.9|64760.1|507
1626079800000|2021-07-12 08:50:00|64780.2|64760.2|64782.8|64772.8|64788.7|64774.4|64773.9|64759.4|492
1626080100000|2021-07-12 08:55:00|64782.7|64772.7|64782.1|64762.1|64788.1|64774.4|64774.4|64759|549
1626080400000|2021-07-12 09:00:00|64782|64762|64775.4|64755.4|64787.6|64772.5|64770.2|64755.4|589
1626080700000|2021-07-12 09:05:00|64775.8|64755.8|64774.2|64754.2|64778.4|64763.4|64763.4|64748.1|609
1626081000000|2021-07-12 09:10:00|64769.5|64759.5|64772|64752|64779.7|64764.6|64762.8|64748|557
1626081300000|2021-07-12 09:15:00|64772.1|64752.1|64772.8|64762.8|64776.3|64765.7|64766|64750.9|525
1626081600000|2021-07-12 09:20:00|64772.7|64762.7|64775.5|64765.5|64789.3|64773.8|64772|64757.8|491
1626081900000|2021-07-12 09:25:00|64775.1|64765.1|64773.4|64763.4|64782.4|64767|64771.4|64757.2|433
1626082200000|2021-07-12 09:30:00|64773.6|64763.6|64771.1|64761.1|64779.5|64764.8|64767.7|64753.8|425
1626082500000|2021-07-12 09:35:00|64770.8|64760.8|64778.5|64758.5|64778.6|64765.1|64769.9|64756.1|439
1626082800000|2021-07-12 09:40:00|64773.9|64763.9|64784.1|64764.1|64784.8|64769.2|64773.5|64760.7|355
1626083100000|2021-07-12 09:45:00|64783.9|64763.9|64793.2|64773.2|64799.7|64784|64778.9|64763.7|563
1626083400000|2021-07-12 09:50:00|64793.3|64773.3|64798.1|64788.1|64804.5|64789|64787.5|64772|622
1626083700000|2021-07-12 09:55:00|64797.7|64787.7|64804.2|64794.2|64810|64795.2|64793.8|64779.3|582
1626084000000|2021-07-12 10:00:00|64804|64794|64787.8|64777.8|64808.9|64794.6|64787.1|64772.1|547
1626084300000|2021-07-12 10:05:00|64787.9|64777.9|64797.9|64777.9|64798.1|64783|64777.9|64762.8|516
1626084600000|2021-07-12 10:10:00|64798|64778|64796.9|64786.9|64807.3|64791.7|64792.9|64777.8|596
1626084900000|2021-07-12 10:15:00|64797.1|64787.1|64796.3|64786.3|64804.2|64788.7|64794.1|64778.1|493
1626085200000|2021-07-12 10:20:00|64797.6|64787.6|64809.1|64789.1|64809.1|64793.1|64796.6|64781.1|480
1626085500000|2021-07-12 10:25:00|64808.8|64788.8|64806.2|64796.2|64813.9|64798.3|64804|64788|416
1626085800000|2021-07-12 10:30:00|64806.3|64796.3|64796.5|64786.5|64813.6|64798.5|64796.2|64781.2|519
1626086100000|2021-07-12 10:35:00|64796.4|64786.4|64801.7|64791.7|64808.1|64793.6|64793.5|64778.2|488
1626086400000|2021-07-12 10:40:00|64801.4|64791.4|64800.5|64790.5|64808.5|64795.2|64797.9|64783.3|399
1626086700000|2021-07-12 10:45:00|64800.4|64790.4|64801.1|64791.1|64808.6|64793.9|64798.3|64785.1|497
1626087000000|2021-07-12 10:50:00|64801|64791|64797.2|64787.2|64805.2|64792.7|64795.3|64780.7|376
1626087300000|2021-07-12 10:55:00|64797.3|64787.3|64801.6|64791.6|64808.6|64794.2|64793.6|64781.4|473
1626087600000|2021-07-12 11:00:00|64801.7|64791.7|64800.8|64790.8|64806.1|64792.4|64792.8|64778.4|468
1626087900000|2021-07-12 11:05:00|64800.9|64790.9|64794.8|64784.8|64806.5|64791.7|64793.8|64779|433
1626088200000|2021-07-12 11:10:00|64794.6|64784.6|64794.2|64784.2|64801.6|64785.8|64791.5|64778.6|310
1626088500000|2021-07-12 11:15:00|64799.1|64779.1|64793.9|64783.9|64801.8|64786.4|64791.9|64776.5|394
1626088800000|2021-07-12 11:20:00|64794.1|64784.1|64793.3|64773.3|64798.9|64784.1|64785.4|64770.1|399
1626089100000|2021-07-12 11:25:00|64793.2|64773.2|64790.7|64770.7|64793.7|64778.7|64785.7|64770|427
1626089400000|2021-07-12 11:30:00|64790.8|64770.8|64791.5|64771.5|64794.4|64779.6|64786.8|64769.5|465
1626089700000|2021-07-12 11:35:00|64791.7|64771.7|64786.7|64766.7|64793.8|64775.4|64783.8|64766.5|373
1626090000000|2021-07-12 11:40:00|64786.8|64766.8|64779.5|64759.5|64787.8|64773.2|64775.5|64759.3|480
1626090300000|2021-07-12 11:45:00|64779.6|64759.6|64783.9|64773.9|64790.8|64775.9|64774.8|64759.4|439
1626090600000|2021-07-12 11:50:00|64783.6|64773.6|64789.7|64779.7|64794.2|64779.8|64780|64764.7|452
1626090900000|2021-07-12 11:55:00|64790.5|64780.5|64795.2|64785.2|64803.9|64788.7|64786.9|64771.9|544
1626091200000|2021-07-12 12:00:00|64800.4|64780.4|64794.5|64774.5|64800.4|64785.5|64783.3|64769.9|560
1626091500000|2021-07-12 12:05:00|64794.6|64774.6|64789.7|64769.7|64799.4|64780.5|64782.7|64768|499
1626091800000|2021-07-12 12:10:00|64790.7|64770.7|64790.9|64770.9|64797.7|64782.7|64785.1|64769.6|503
1626092100000|2021-07-12 12:15:00|64790.4|64770.4|64783.6|64763.6|64793.5|64777.2|64777.5|64762.3|552
1626092400000|2021-07-12 12:20:00|64783.4|64763.4|64784.3|64774.3|64791|64776.3|64773.8|64758|599
1626092700000|2021-07-12 12:25:00|64784.1|64774.1|64795.3|64775.3|64797.8|64782.8|64784|64768.5|569
1626093000000|2021-07-12 12:30:00|64790.1|64780.1|64783.6|64773.6|64797.4|64782.4|64781.7|64766.5|545
1626093300000|2021-07-12 12:35:00|64783.4|64773.4|64783.8|64763.8|64789.2|64773.6|64775.7|64760.5|408
1626093600000|2021-07-12 12:40:00|64783.6|64763.6|64782.4|64762.4|64786.3|64771.6|64770.1|64754.8|536
1626093900000|2021-07-12 12:45:00|64782.3|64762.3|64796.2|64776.2|64796.7|64781.6|64779.3|64762.3|443
1626094200000|2021-07-12 12:50:00|64792|64782|64797|64787|64804.8|64789.1|64791.2|64776.1|448
1626094500000|2021-07-12 12:55:00|64797.1|64787.1|64796.4|64786.4|64804.5|64789.7|64794.5|64779.1|407
1626094800000|2021-07-12 13:00:00|64796.3|64786.3|64814.4|64794.4|64814.6|64799.5|64795.9|64780.9|651
1626095100000|2021-07-12 13:05:00|64809.3|64799.3|64811.8|64801.8|64820.1|64805.8|64808.9|64794.3|515
1626095400000|2021-07-12 13:10:00|64811.6|64801.6|64807.3|64797.3|64816.8|64804.6|64804.3|64790.3|547
1626095700000|2021-07-12 13:15:00|64807.2|64797.2|64816.4|64806.4|64820.8|64806.9|64806|64791|573
1626096000000|2021-07-12 13:20:00|64816.1|64806.1|64808|64798|64825.7|64811.8|64807.8|64792|626
1626096300000|2021-07-12 13:25:00|64812.3|64792.3|64816.9|64806.9|64820.5|64808.5|64803.6|64789.1|533
1626096600000|2021-07-12 13:30:00|64817|64807|64825|64805|64825.9|64810.9|64813.4|64799|636
1626096900000|2021-07-12 13:35:00|64824.5|64804.5|64827.7|64807.7|64829.5|64815.3|64819|64803.6|572
1626097200000|2021-07-12 13:40:00|64827.6|64807.6|64821.4|64801.4|64834.3|64819.5|64814.7|64800.7|587
1626097500000|2021-07-12 13:45:00|64821.3|64801.3|64821.2|64801.2|64822.6|64807|64794.7|64778.8|637
1626097800000|2021-07-12 13:50:00|64821.3|64801.3|64824|64804|64830.7|64815.6|64811.8|64796.8|638
1626098100000|2021-07-12 13:55:00|64823.9|64803.9|64805.7|64785.7|64824.1|64809|64795.6|64781.1|715
1626098400000|2021-07-12 14:00:00|64805.3|64785.3|64815.7|64805.7|64823.9|64808.8|64798.9|64782.2|785
1626098700000|2021-07-12 14:05:00|64815.8|64805.8|64810.1|64790.1|64820.1|64805.8|64801.2|64786.8|694
1626099000000|2021-07-12 14:10:00|64809.7|64789.7|64805.8|64785.8|64818.8|64801.4|64803.2|64785.7|674
1626099300000|2021-07-12 14:15:00|64805.7|64785.7|64797|64777|64806.4|64789.3|64788.7|64773.1|646
1626099600000|2021-07-12 14:20:00|64796.8|64776.8|64794.2|64774.2|64797.4|64782.9|64784|64768.5|612
1626099900000|2021-07-12 14:25:00|64794.4|64774.4|64789.9|64769.9|64794.7|64779.6|64783.2|64768|639
1626100200000|2021-07-12 14:30:00|64790|64770|64789.5|64769.5|64792.8|64776.7|64774.2|64760.4|725
1626100500000|2021-07-12 14:35:00|64789.4|64769.4|64786.5|64766.5|64791.6|64775.9|64780.2|64764.4|567
1626100800000|2021-07-12 14:40:00|64786.6|64766.6|64780.3|64760.3|64790.1|64775|64773.9|64758.2|591
1626101100000|2021-07-12 14:45:00|64775.3|64765.3|64781.9|64771.9|64788.1|64772.9|64770.6|64755.5|722
1626101400000|2021-07-12 14:50:00|64781.8|64771.8|64779.6|64759.6|64787.4|64772.3|64774.7|64758.1|677
1626101700000|2021-07-12 14:55:00|64779.7|64759.7|64763.3|64753.3|64780|64761.8|64761.2|64746.6|673
1626102000000|2021-07-12 15:00:00|64768.6|64748.6|64776.3|64756.3|64782.6|64767.5|64761.3|64746.2|597
1626102300000|2021-07-12 15:05:00|64776.2|64756.2|64765.5|64755.5|64777.7|64762.5|64764.2|64748.8|591
1626102600000|2021-07-12 15:10:00|64765.4|64755.4|64767.2|64757.2|64776.2|64761.4|64765.1|64750.5|471
1626102900000|2021-07-12 15:15:00|64767|64757|64764.3|64754.3|64772.7|64757.6|64762.6|64747.6|513
1626103200000|2021-07-12 15:20:00|64764.5|64754.5|64772.8|64752.8|64778.8|64763.4|64763.2|64749.7|589
1626103500000|2021-07-12 15:25:00|64772.9|64752.9|64764.9|64754.9|64773.8|64757.7|64763.4|64748.4|477
1626103800000|2021-07-12 15:30:00|64764.8|64754.8|64772|64762|64777.2|64762|64764.8|64749.8|576
1626104100000|2021-07-12 15:35:00|64771.7|64761.7|64782.2|64762.2|64782.5|64767.5|64771.4|64756.4|509
1626104400000|2021-07-12 15:40:00|64782.3|64762.3|64781.4|64771.4|64789|64774.5|64777.2|64762.2|529
1626104700000|2021-07-12 15:45:00|64781.5|64771.5|64800.3|64780.3|64802.2|64787.4|64781.4|64766.4|596
1626105000000|2021-07-12 15:50:00|64795.2|64785.2|64797.9|64777.9|64802.1|64787|64791.6|64776.5|475
1626105300000|2021-07-12 15:55:00|64798|64778|64781.7|64761.7|64798|64782.5|64777.5|64761.3|491
1626105600000|2021-07-12 16:00:00|64781.5|64761.5|64779.8|64759.8|64784.4|64768.8|64774.2|64759.4|396
1626105900000|2021-07-12 16:05:00|64779.9|64759.9|64778.1|64758.1|64781.3|64766.2|64772.3|64756.2|439
1626106200000|2021-07-12 16:10:00|64778|64758|64778.7|64758.7|64779.2|64763.5|64771.6|64755.4|415
1626106500000|2021-07-12 16:15:00|64778.5|64758.5|64772.9|64752.9|64778.8|64759.4|64768|64751.6|323
1626106800000|2021-07-12 16:20:00|64773.5|64753.5|64776.8|64756.8|64778.7|64762.4|64767.6|64752.4|353
1626107100000|2021-07-12 16:25:00|64776.9|64756.9|64780.4|64760.4|64781.4|64761.4|64774.6|64754.6|397
1626107400000|2021-07-12 16:30:00|64780.2|64760.2|64771.1|64751.1|64780.5|64760.5|64765.6|64749|370
1626107700000|2021-07-12 16:35:00|64771.2|64751.2|64770.8|64750.8|64772.2|64752.2|64768|64748|358
1626108000000|2021-07-12 16:40:00|64770.6|64750.6|64770.5|64750.5|64772.2|64755.4|64765.4|64749.6|431
1626108300000|2021-07-12 16:45:00|64770.4|64750.4|64768.7|64748.7|64771.2|64755.6|64765.2|64747.9|337
1626108600000|2021-07-12 16:50:00|64768.6|64748.6|64769.9|64749.9|64770.7|64750.7|64767.9|64747.9|308
1626108900000|2021-07-12 16:55:00|64770|64750|64772|64752|64773.2|64755.6|64764.8|64747.9|355
1626109200000|2021-07-12 17:00:00|64771.9|64751.9|64768.6|64748.6|64772.5|64757.2|64758.7|64742.9|310
1626109500000|2021-07-12 17:05:00|64768.5|64748.5|64768.5|64748.5|64771.2|64755.7|64761.5|64746|283
1626109800000|2021-07-12 17:10:00|64768.4|64748.4|64766.7|64746.7|64771.6|64756.3|64761.6|64746.7|336
1626110100000|2021-07-12 17:15:00|64766.5|64746.5|64765.2|64755.2|64772.3|64757.2|64761.8|64746.2|296
1626110400000|2021-07-12 17:20:00|64770.3|64750.3|64770.9|64750.9|64772.4|64756.6|64763.6|64747.4|359
1626110700000|2021-07-12 17:25:00|64770.8|64750.8|64773.8|64753.8|64775.1|64760.1|64764|64749|382
1626111000000|2021-07-12 17:30:00|64773.7|64753.7|64769.3|64759.3|64774.6|64759.6|64766.6|64751.5|368
1626111300000|2021-07-12 17:35:00|64774.4|64754.4|64766.9|64756.9|64775.3|64760.3|64765.7|64750.3|532
1626111600000|2021-07-12 17:40:00|64766.6|64756.6|64774.7|64754.7|64774.8|64760.1|64766.5|64751.3|373
1626111900000|2021-07-12 17:45:00|64774.6|64754.6|64774.9|64754.9|64776.1|64761.2|64769.5|64752.6|360
1626112200000|2021-07-12 17:50:00|64775|64755|64780.3|64760.3|64781|64764.9|64768|64752|352
1626112500000|2021-07-12 17:55:00|64780.4|64760.4|64769.1|64749.1|64782.5|64767.3|64764.1|64746.3|391
1626112800000|2021-07-12 18:00:00|64769|64749|64777.1|64757.1|64778.4|64762.7|64764.7|64749|444
1626113100000|2021-07-12 18:05:00|64777.3|64757.3|64777.7|64757.7|64778.5|64763.7|64772|64754.3|364
1626113400000|2021-07-12 18:10:00|64777.4|64757.4|64780.6|64760.6|64782.9|64767.7|64771.3|64755.4|363
1626113700000|2021-07-12 18:15:00|64780.4|64760.4|64777.9|64767.9|64783|64768.1|64774.8|64759.6|223
1626114000000|2021-07-12 18:20:00|64778|64768|64774.6|64754.6|64783.8|64768|64769|64754.1|307
1626114300000|2021-07-12 18:25:00|64774.7|64754.7|64772|64752|64776.4|64761.2|64768.5|64749.9|347
1626114600000|2021-07-12 18:30:00|64772.3|64752.3|64772.1|64752.1|64772.5|64756.5|64765.1|64748.7|332
1626114900000|2021-07-12 18:35:00|64772|64752|64770.7|64750.7|64773.2|64757.6|64762.1|64746.1|387
1626115200000|2021-07-12 18:40:00|64770.6|64750.6|64772.3|64752.3|64773.1|64755.4|64763.6|64747.3|307
1626115500000|2021-07-12 18:45:00|64772.2|64752.2|64768.8|64748.8|64775.8|64758.6|64764.2|64748.6|379
1626115800000|2021-07-12 18:50:00|64768.7|64748.7|64770.5|64750.5|64773.3|64756.2|64764.2|64747.2|314
1626116100000|2021-07-12 18:55:00|64770.4|64750.4|64766.8|64746.8|64771.4|64751.4|64759.1|64743.7|340
1626116400000|2021-07-12 19:00:00|64766.6|64746.6|64764.7|64744.7|64767.6|64749.7|64759.3|64743.9|257
1626116700000|2021-07-12 19:05:00|64764.8|64744.8|64762.7|64742.7|64765.1|64750.1|64759.3|64741.9|239
1626117000000|2021-07-12 19:10:00|64762.6|64742.6|64763.7|64743.7|64764.5|64748|64756.9|64741.6|232
1626117300000|2021-07-12 19:15:00|64763.4|64743.4|64763.8|64743.8|64764.5|64749.4|64758.5|64743.4|230
1626117600000|2021-07-12 19:20:00|64763.7|64743.7|64762.5|64742.5|64764|64748.9|64757.6|64741.9|181
1626117900000|2021-07-12 19:25:00|64760.6|64740.6|64765.5|64745.5|64767|64751.7|64754.9|64739.7|235
1626118200000|2021-07-12 19:30:00|64764.8|64744.8|64761.1|64751.1|64766.8|64751.9|64760.9|64744.8|129
1626118500000|2021-07-12 19:35:00|64761.5|64751.5|64765.2|64745.2|64766.7|64751.5|64760.7|64744.7|189
1626118800000|2021-07-12 19:40:00|64765.1|64745.1|64763.2|64743.2|64765.1|64749.9|64757.1|64741.8|222
1626119100000|2021-07-12 19:45:00|64763.4|64743.4|64763.8|64743.8|64764.5|64747.1|64756.6|64741.7|220
1626119400000|2021-07-12 19:50:00|64763.6|64743.6|64773.4|64753.4|64781.5|64761.5|64762.5|64742.5|308
1626119700000|2021-07-12 19:55:00|64773.7|64753.7|64769.8|64749.8|64773.7|64753.7|64768.8|64748.8|300
1626120000000|2021-07-12 20:00:00|64769.9|64749.9|64769.4|64749.4|64772|64752|64768.9|64748.9|214
1626120300000|2021-07-12 20:05:00|64769.5|64749.5|64773.6|64753.6|64773.8|64753.8|64769.2|64749.2|166
1626120600000|2021-07-12 20:10:00|64773.5|64753.5|64777.3|64757.3|64778.2|64758.2|64772.6|64752.6|356
1626120900000|2021-07-12 20:15:00|64777.5|64757.5|64781.5|64761.5|64781.5|64761.5|64777.5|64757.5|167
1626121200000|2021-07-12 20:20:00|64781.4|64761.4|64782.6|64762.6|64785.9|64765.9|64772|64752|285
1626121500000|2021-07-12 20:25:00|64782.5|64762.5|64776.2|64756.2|64783.4|64763.4|64775.7|64755.7|149
1626121800000|2021-07-12 20:30:00|64776.3|64756.3|64777|64757|64777.1|64757.1|64775.1|64755.1|202
1626122100000|2021-07-12 20:35:00|64776.7|64756.7|64760.4|64740.4|64776.7|64756.7|64760.4|64740.4|396
1626122400000|2021-07-12 20:40:00|64759.8|64739.8|64759.9|64739.9|64763|64743|64758.1|64738.1|173
1626122700000|2021-07-12 20:45:00|64760.2|64740.2|64760.4|64740.4|64760.9|64740.9|64757.5|64737.5|114
1626123000000|2021-07-12 20:50:00|64760.1|64740.1|64760.7|64740.7|64761.5|64741.5|64758.1|64738.1|143
1626123300000|2021-07-12 20:55:00|64761.5|64741.5|64783.1|64750.2|64792.5|64752.9|64756.2|64734.9|235
1626123600000|2021-07-12 21:00:00|64796.3|64750.5|64789.7|64737.7|64796.5|64753.8|64782|64732.4|89
1626123900000|2021-07-12 21:05:00|64785.2|64738.9|64791.6|64737.2|64805.6|64755.4|64775.4|64725.3|158
1626124200000|2021-07-12 21:10:00|64790.1|64738.3|64785.3|64743.5|64798|64755.8|64782.5|64728.4|187
1626124500000|2021-07-12 21:15:00|64786.2|64744|64787.9|64747.3|64792.5|64749.5|64784.4|64741.4|57
1626124800000|2021-07-12 21:20:00|64789.2|64746.5|64790.1|64741.7|64793.4|64747.4|64784.3|64734.2|78
1626125100000|2021-07-12 21:25:00|64791|64743|64788.4|64746.9|64793.3|64748.5|64787.9|64739.6|110
1626125400000|2021-07-12 21:30:00|64787.9|64747|64787|64739.2|64797.1|64747.6|64781.3|64728.1|169
1626125700000|2021-07-12 21:35:00|64788|64741.2|64778|64743.5|64793.3|64747|64775.5|64729.3|145
1626126000000|2021-07-12 21:40:00|64784.5|64744.4|64789.4|64746.3|64790.8|64750.7|64770.7|64733.6|121
1626126300000|2021-07-12 21:45:00|64786.3|64736.5|64788.1|64746.8|64791.6|64748|64780.2|64731.4|125
1626126600000|2021-07-12 21:50:00|64789.4|64746.1|64788.6|64739.5|64793.9|64748.1|64783.6|64735.5|141
1626126900000|2021-07-12 21:55:00|64787.5|64739.2|64788.1|64744.1|64789.3|64748.2|64780|64735.7|129
1626127200000|2021-07-12 22:00:00|64786.2|64749.8|64784|64739.1|64788.8|64752.7|64782.2|64731.5|337
1626127500000|2021-07-12 22:05:00|64785.1|64740.3|64786.7|64748.8|64787.9|64750.7|64782.4|64736.1|756
1626127800000|2021-07-12 22:10:00|64786.4|64748.9|64786.2|64755.1|64788.9|64763.8|64777.1|64748.9|286
1626128100000|2021-07-12 22:15:00|64780.9|64760.9|64777.3|64757.3|64790.1|64762.9|64775.4|64749.7|308
1626128400000|2021-07-12 22:20:00|64776.9|64756.9|64773.5|64753.5|64780.1|64759.5|64771.9|64747.2|401
1626128700000|2021-07-12 22:25:00|64773.4|64753.4|64776.6|64756.6|64776.7|64756.7|64772.4|64752.4|244
1626129000000|2021-07-12 22:30:00|64776.3|64756.3|64771.1|64751.1|64779.2|64756.5|64769.8|64744.9|312
1626129300000|2021-07-12 22:35:00|64771.3|64751.3|64774.6|64754.6|64777.2|64755|64769.9|64742.7|403
1626129600000|2021-07-12 22:40:00|64774.7|64754.7|64774.8|64754.8|64777.2|64756.9|64770.7|64743.8|477
1626129900000|2021-07-12 22:45:00|64775|64755|64774.8|64754.8|64777.3|64757.3|64772.3|64752.3|248
1626130200000|2021-07-12 22:50:00|64774.6|64754.6|64786.2|64746.7|64786.2|64756.2|64772.2|64744.9|355
1626130500000|2021-07-12 22:55:00|64786.3|64746.5|64776.9|64756.9|64786.3|64761|64772.9|64746.5|533
1626130800000|2021-07-12 23:00:00|64777.9|64757.9|64776.5|64756.5|64780.9|64760.9|64774.8|64754.8|330
1626131100000|2021-07-12 23:05:00|64776.6|64756.6|64778.7|64758.7|64779.2|64759.2|64774.5|64754.5|224
1626131400000|2021-07-12 23:10:00|64778.8|64758.8|64784.2|64764.2|64787.4|64766.8|64775.3|64755.3|291
1626131700000|2021-07-12 23:15:00|64783.8|64763.8|64784.3|64764.3|64786.2|64766.2|64781.8|64761.8|191
1626132000000|2021-07-12 23:20:00|64784.4|64764.4|64784.1|64764.1|64787.7|64767.7|64778.3|64758.3|237
1626132300000|2021-07-12 23:25:00|64784.6|64764.6|64785.6|64765.6|64787.4|64767.4|64782.4|64762.4|241
1626132600000|2021-07-12 23:30:00|64785.5|64765.5|64784.1|64764.1|64787.8|64765.9|64781.4|64755.3|168
1626132900000|2021-07-12 23:35:00|64784.9|64764.9|64782.4|64762.4|64785.3|64765.3|64782|64762|170
1626133200000|2021-07-12 23:40:00|64782.6|64762.6|64789.1|64769.1|64799.2|64779.2|64779.6|64756.2|339
1626133500000|2021-07-12 23:45:00|64789.5|64769.5|64788.1|64768.1|64791.7|64770.3|64780.9|64757.8|303
1626133800000|2021-07-12 23:50:00|64788.2|64768.2|64774.3|64754.3|64789.1|64769.1|64774.3|64754.3|297
1626134100000|2021-07-12 23:55:00|64774.6|64754.6|64775.2|64755.2|64776.7|64756.7|64771.3|64751.3|303
1626134400000|2021-07-13 00:00:00|64775.3|64755.3|64764.2|64744.2|64777|64757|64761.1|64741.1|486
1626134700000|2021-07-13 00:05:00|64764.1|64744.1|64763.1|64743.1|64764.7|64744.7|64757.9|64737.9|351
1626135000000|2021-07-13 00:10:00|64763.3|64743.3|64753|64733|64765.3|64745.3|64751.5|64731.5|410
1626135300000|2021-07-13 00:15:00|64753.1|64733.1|64759.3|64739.3|64760.1|64740.1|64745.9|64725.9|399
1626135600000|2021-07-13 00:20:00|64759.1|64739.1|64761.7|64741.7|64766.2|64746.2|64759.1|64739.1|286
1626135900000|2021-07-13 00:25:00|64762|64742|64753.2|64733.2|64762.4|64742.4|64746.8|64726.8|413
1626136200000|2021-07-13 00:30:00|64753.1|64733.1|64759.4|64739.4|64760|64740|64751.4|64731.4|331
1626136500000|2021-07-13 00:35:00|64759.6|64739.6|64752.9|64732.9|64762.9|64742.9|64750.9|64730.9|391
1626136800000|2021-07-13 00:40:00|64752.8|64732.8|64754.5|64734.5|64759.7|64739.7|64752.3|64732.3|286
1626137100000|2021-07-13 00:45:00|64754.6|64734.6|64755.3|64735.3|64761|64741|64750.9|64732.9|312
1626137400000|2021-07-13 00:50:00|64754.8|64734.8|64751.5|64731.5|64758|64738|64751.2|64731.2|328
1626137700000|2021-07-13 00:55:00|64751.3|64731.3|64745.3|64725.3|64753.8|64737.8|64740.6|64724.5|384
1626138000000|2021-07-13 01:00:00|64745.2|64725.2|64757.3|64737.3|64757.4|64739.4|64740.8|64722.4|606
1626138300000|2021-07-13 01:05:00|64757|64737|64750|64730|64760.9|64745.9|64747.4|64727.4|518
1626138600000|2021-07-13 01:10:00|64750.1|64730.1|64748.2|64728.2|64750.6|64734.5|64743.8|64727.3|416
1626138900000|2021-07-13 01:15:00|64748.4|64728.4|64750.6|64730.6|64752.6|64737.2|64745.6|64726.4|476
1626139200000|2021-07-13 01:20:00|64745.5|64735.5|64731.1|64711.1|64755.9|64740.4|64726.1|64711.1|569
1626139500000|2021-07-13 01:25:00|64730.8|64710.8|64732.5|64712.5|64742.7|64725.5|64724.5|64709.8|646
1626139800000|2021-07-13 01:30:00|64732.8|64712.8|64751.6|64731.6|64753.9|64737.6|64728.1|64711.6|698
1626140100000|2021-07-13 01:35:00|64749.9|64729.9|64739.2|64719.2|64751.7|64736.4|64730.3|64713.4|735
1626140400000|2021-07-13 01:40:00|64739.4|64719.4|64731.1|64711.1|64742.2|64723.9|64725.3|64709.5|674
1626140700000|2021-07-13 01:45:00|64731.2|64711.2|64736.8|64716.8|64744.6|64728.7|64725.2|64710.6|593
1626141000000|2021-07-13 01:50:00|64736.9|64716.9|64721|64711|64737.4|64722|64721|64705.5|621
1626141300000|2021-07-13 01:55:00|64721.1|64711.1|64691.1|64671.1|64724.3|64711.2|64682|64662|878
1626141600000|2021-07-13 02:00:00|64690.7|64670.7|64703.2|64693.2|64711.5|64695.5|64679.3|64664.2|811
1626141900000|2021-07-13 02:05:00|64703|64693|64697.4|64687.4|64712.2|64699.5|64695.7|64681.8|649
1626142200000|2021-07-13 02:10:00|64697.5|64687.5|64703.8|64693.8|64708.8|64693.9|64695.4|64680.6|487
1626142500000|2021-07-13 02:15:00|64709|64689|64710|64700|64717.6|64702.8|64701.7|64686.6|554
1626142800000|2021-07-13 02:20:00|64710.3|64700.3|64703.7|64693.7|64715|64703.2|64700.8|64685.6|572
1626143100000|2021-07-13 02:25:00|64703.8|64693.8|64714.1|64694.1|64720.6|64706.2|64703.7|64688.9|536
1626143400000|2021-07-13 02:30:00|64714.6|64694.6|64703.5|64683.5|64716.5|64699.1|64697.7|64683|578
1626143700000|2021-07-13 02:35:00|64703.3|64683.3|64691.3|64671.3|64703.5|64687.2|64684.7|64669.9|526
1626144000000|2021-07-13 02:40:00|64691.6|64671.6|64683.4|64673.4|64691.6|64676|64679.7|64664.3|546
1626144300000|2021-07-13 02:45:00|64683.5|64673.5|64682.7|64672.7|64689.3|64676|64680.8|64665.2|441
1626144600000|2021-07-13 02:50:00|64681.9|64671.9|64683.7|64673.7|64699.1|64684.8|64680.8|64666|607
1626144900000|2021-07-13 02:55:00|64683.1|64673.1|64703.7|64683.7|64703.7|64688.7|64681|64670.1|818
1626145200000|2021-07-13 03:00:00|64704.6|64684.6|64695.4|64675.4|64712.7|64697.3|64683.9|64668.5|769
1626145500000|2021-07-13 03:05:00|64689.8|64679.8|64694.8|64684.8|64700|64684.8|64685.1|64670.3|469
1626145800000|2021-07-13 03:10:00|64694.9|64684.9|64693.6|64683.6|64705.7|64690.6|64688.3|64675.3|435
1626146100000|2021-07-13 03:15:00|64693.5|64683.5|64693.2|64683.2|64699.2|64685.2|64690.4|64675.1|409
1626146400000|2021-07-13 03:20:00|64693.1|64683.1|64687.5|64677.5|64695.6|64683.3|64687.4|64672.7|427
1626146700000|2021-07-13 03:25:00|64686.9|64676.9|64677.3|64667.3|64693.8|64679|64675.2|64660.5|545
1626147000000|2021-07-13 03:30:00|64677.4|64667.4|64690.1|64670.1|64694.5|64678.2|64675.6|64661.1|565
1626147300000|2021-07-13 03:35:00|64690|64670|64683.5|64673.5|64694.9|64680.3|64679.1|64664.1|601
1626147600000|2021-07-13 03:40:00|64683.3|64673.3|64691.3|64671.3|64693.6|64677.3|64677.8|64664.9|553
1626147900000|2021-07-13 03:45:00|64691.6|64671.6|64685.9|64675.9|64694|64678.2|64681.6|64668.9|421
1626148200000|2021-07-13 03:50:00|64685.8|64675.8|64691.5|64681.5|64702.3|64687.5|64685.2|64670.5|409
1626148500000|2021-07-13 03:55:00|64691.6|64681.6|64692.7|64682.7|64698.1|64683.9|64690.6|64676.8|363
1626148800000|2021-07-13 04:00:00|64692.6|64682.6|64695.1|64685.1|64695.1|64685.1|64692.2|64682.2|280
1626149100000|2021-07-13 04:05:00|64694.9|64684.9|64700.9|64690.9|64704.7|64692.5|64694.7|64679.8|323
1626149400000|2021-07-13 04:10:00|64701.1|64691.1|64698.6|64688.6|64705.2|64691.2|64693.9|64680.1|354
1626149700000|2021-07-13 04:15:00|64698.2|64688.2|64699.7|64689.7|64705.6|64692.6|64697.8|64683.6|299
1626150000000|2021-07-13 04:20:00|64699.5|64689.5|64700.5|64690.5|64706.7|64692.1|64699|64683.3|279
1626150300000|2021-07-13 04:25:00|64700.6|64690.6|64702.5|64692.5|64707.6|64692.8|64698.6|64685.1|275
1626150600000|2021-07-13 04:30:00|64702.2|64692.2|64706.2|64696.2|64717.4|64702.4|64702.1|64690.1|416
1626150900000|2021-07-13 04:35:00|64706.1|64696.1|64700.4|64690.4|64710.9|64696.7|64698.6|64684.9|428
1626151200000|2021-07-13 04:40:00|64700.3|64690.3|64701.5|64691.5|64712.3|64696.8|64700.1|64685.1|449
1626151500000|2021-07-13 04:45:00|64701.6|64691.6|64710.5|64690.5|64711.7|64696.8|64700.6|64686.8|504
1626151800000|2021-07-13 04:50:00|64710.6|64690.6|64699.5|64689.5|64711.9|64693.4|64698.8|64683.6|333
1626152100000|2021-07-13 04:55:00|64699.4|64689.4|64693.6|64683.6|64702.4|64692.4|64693.5|64680.8|360
1626152400000|2021-07-13 05:00:00|64693.7|64683.7|64697.3|64687.3|64701.9|64688.3|64689.6|64674.1|486
1626152700000|2021-07-13 05:05:00|64697.6|64687.6|64702.1|64692.1|64706.9|64692.2|64694.4|64679.6|452
1626153000000|2021-07-13 05:10:00|64702.2|64692.2|64695.3|64685.3|64707.7|64692.9|64692.1|64677.1|532
1626153300000|2021-07-13 05:15:00|64695.4|64685.4|64695.7|64685.7|64702.1|64687.6|64690.4|64675.6|312
1626153600000|2021-07-13 05:20:00|64696|64686|64688.4|64678.4|64698.2|64686|64687.5|64674.4|353
1626153900000|2021-07-13 05:25:00|64688.5|64678.5|64699.8|64689.8|64705.2|64691.5|64687.7|64674.8|434
1626154200000|2021-07-13 05:30:00|64699.7|64689.7|64706.6|64696.6|64710|64696.8|64693.3|64679.2|541
1626154500000|2021-07-13 05:35:00|64706.7|64696.7|64715.7|64705.7|64721.3|64708.1|64705.3|64695.3|539
1626154800000|2021-07-13 05:40:00|64715.9|64705.9|64710.7|64700.7|64720.7|64707|64707.7|64692.2|439
1626155100000|2021-07-13 05:45:00|64710|64700|64702.7|64692.7|64714.3|64700.4|64701.6|64686.7|529
1626155400000|2021-07-13 05:50:00|64702.8|64692.8|64701.2|64691.2|64708.4|64694.8|64695.7|64680.6|437
1626155700000|2021-07-13 05:55:00|64701.4|64691.4|64717.3|64707.3|64723.1|64708|64701.3|64688.1|457
1626156000000|2021-07-13 06:00:00|64717.4|64707.4|64707.2|64697.2|64722.3|64707.4|64706.3|64691.6|595
1626156300000|2021-07-13 06:05:00|64707.3|64697.3|64701.3|64691.3|64712.9|64699.7|64700.7|64687.7|563
1626156600000|2021-07-13 06:10:00|64701.2|64691.2|64701.2|64691.2|64713.1|64697.8|64699.3|64685.6|513
1626156900000|2021-07-13 06:15:00|64700.9|64690.9|64723.3|64713.3|64724|64714|64699.7|64685.5|579
1626157200000|2021-07-13 06:20:00|64723.1|64713.1|64705.5|64695.5|64724.1|64714.1|64703.7|64691.4|488
1626157500000|2021-07-13 06:25:00|64705.6|64695.6|64711.7|64701.7|64716.5|64703.1|64702.6|64688.6|482
1626157800000|2021-07-13 06:30:00|64711.8|64701.8|64709.4|64699.4|64721.6|64709.2|64709.2|64698.2|542
1626158100000|2021-07-13 06:35:00|64709.6|64699.6|64712.2|64702.2|64716.3|64703|64703.3|64690.7|519
1626158400000|2021-07-13 06:40:00|64712.1|64702.1|64708.9|64698.9|64715.6|64704.4|64703.7|64690.8|500
1626158700000|2021-07-13 06:45:00|64708.7|64698.7|64710.5|64700.5|64715|64705|64707.2|64694.6|429
1626159000000|2021-07-13 06:50:00|64710.1|64700.1|64698.6|64688.6|64710.1|64700.1|64693.2|64677.1|580
1626159300000|2021-07-13 06:55:00|64698.3|64688.3|64695.3|64685.3|64715.3|64700.5|64685.2|64669.9|792
1626159600000|2021-07-13 07:00:00|64695.4|64685.4|64694.9|64684.9|64705|64692|64691.1|64675.8|608
1626159900000|2021-07-13 07:05:00|64694.8|64684.8|64687|64677|64703.5|64689.5|64684.1|64669.9|612
1626160200000|2021-07-13 07:10:00|64687.1|64677.1|64686.9|64676.9|64697.2|64682.2|64681.2|64668.2|608
1626160500000|2021-07-13 07:15:00|64692.2|64672.2|64689.4|64669.4|64694.1|64678.2|64679.4|64664.9|559
1626160800000|2021-07-13 07:20:00|64689.7|64669.7|64698.4|64688.4|64711.7|64695.8|64684.1|64669.3|643
1626161100000|2021-07-13 07:25:00|64697.7|64687.7|64674.9|64664.9|64702.5|64688.4|64674.3|64659.5|776
1626161400000|2021-07-13 07:30:00|64674.8|64664.8|64689.3|64679.3|64690.3|64679.4|64673.5|64658.7|549
1626161700000|2021-07-13 07:35:00|64689.4|64679.4|64679.4|64669.4|64694.8|64681|64675.7|64660.5|610
1626162000000|2021-07-13 07:40:00|64679.3|64669.3|64680.2|64670.2|64681.6|64671.6|64671.7|64659.5|526
1626162300000|2021-07-13 07:45:00|64685.4|64665.4|64691.6|64681.6|64697.3|64682.3|64680.3|64665.3|615
1626162600000|2021-07-13 07:50:00|64691.5|64681.5|64697.2|64687.2|64709.1|64694.9|64689.8|64675.1|602
1626162900000|2021-07-13 07:55:00|64696.4|64686.4|64689.8|64679.8|64696.8|64686.5|64677.9|64664.9|674
1626163200000|2021-07-13 08:00:00|64689.5|64679.5|64695.1|64685.1|64699.7|64685.9|64681.7|64666.9|682
1626163500000|2021-07-13 08:05:00|64694.7|64684.7|64697|64687|64702.3|64692.3|64693|64680.1|652
1626163800000|2021-07-13 08:10:00|64696.9|64686.9|64701.6|64691.6|64708|64692.8|64691.6|64681.6|613
1626164100000|2021-07-13 08:15:00|64702|64692|64694.1|64684.1|64708.3|64693.1|64693.8|64679.7|471
1626164400000|2021-07-13 08:20:00|64694.3|64684.3|64690.4|64680.4|64706.7|64692.4|64689.6|64675|527
1626164700000|2021-07-13 08:25:00|64691.3|64681.3|64700.7|64690.7|64705.5|64692.7|64691.3|64676.3|643
1626165000000|2021-07-13 08:30:00|64700.8|64690.8|64714.9|64704.9|64727.8|64712.4|64697.9|64687.9|579
1626165300000|2021-07-13 08:35:00|64715|64705|64707.9|64697.9|64723.3|64708.4|64706.6|64691.9|552
1626165600000|2021-07-13 08:40:00|64708|64698|64712.3|64702.3|64716.3|64703|64705|64691.8|450
1626165900000|2021-07-13 08:45:00|64712.4|64702.4|64703.3|64693.3|64714.2|64703.4|64703.1|64692.3|457
1626166200000|2021-07-13 08:50:00|64703.4|64693.4|64695.1|64685.1|64710.3|64696.4|64692.7|64677.2|466
1626166500000|2021-07-13 08:55:00|64694.7|64684.7|64700|64690|64706.8|64693|64692.1|64677.1|550
1626166800000|2021-07-13 09:00:00|64700.2|64690.2|64717.8|64707.8|64724.6|64710.1|64699.4|64685.1|552
1626167100000|2021-07-13 09:05:00|64717.7|64707.7|64716.1|64706.1|64727.4|64714|64714.7|64700.8|472
1626167400000|2021-07-13 09:10:00|64716.2|64706.2|64728|64718|64732.4|64718.5|64711.6|64696|559
1626167700000|2021-07-13 09:15:00|64728.2|64718.2|64724.5|64714.5|64735.5|64723.5|64720.5|64705.8|553
1626168000000|2021-07-13 09:20:00|64724.6|64714.6|64723.6|64713.6|64732.4|64717.5|64721.2|64705.7|462
1626168300000|2021-07-13 09:25:00|64723.7|64713.7|64723.7|64703.7|64732.8|64717.6|64720.7|64703.7|466
1626168600000|2021-07-13 09:30:00|64719|64709|64728.7|64718.7|64732.6|64718.8|64718.8|64703.4|530
1626168900000|2021-07-13 09:35:00|64728.8|64718.8|64722.9|64712.9|64733.9|64721.7|64722|64706.9|375
1626169200000|2021-07-13 09:40:00|64722.7|64712.7|64727.4|64717.4|64737.1|64721.9|64715.6|64700.6|492
1626169500000|2021-07-13 09:45:00|64727.5|64717.5|64727.8|64717.8|64734.3|64720.3|64724|64709|466
1626169800000|2021-07-13 09:50:00|64727.9|64717.9|64727.7|64717.7|64733.3|64720.3|64724.8|64709.9|404
1626170100000|2021-07-13 09:55:00|64727.4|64717.4|64709.3|64699.3|64730.7|64717.4|64704.8|64689.6|392
1626170400000|2021-07-13 10:00:00|64714.7|64694.7|64711.8|64691.8|64714.7|64700.1|64702.7|64687.2|480
1626170700000|2021-07-13 10:05:00|64712|64692|64712.6|64702.6|64717.7|64703.3|64705.4|64692|316
1626171000000|2021-07-13 10:10:00|64712.5|64702.5|64722.2|64702.2|64725.7|64710.8|64710.3|64695.5|356
1626171300000|2021-07-13 10:15:00|64721.2|64701.2|64716.4|64706.4|64721.6|64706.7|64705.5|64690.3|368
1626171600000|2021-07-13 10:20:00|64716.3|64706.3|64711.3|64701.3|64718.4|64706.5|64708.8|64693.7|394
1626171900000|2021-07-13 10:25:00|64711.6|64701.6|64720.4|64710.4|64729.2|64715.5|64707.4|64691.9|407
1626172200000|2021-07-13 10:30:00|64720.6|64710.6|64714|64704|64729.1|64715.5|64713.6|64700.1|440
1626172500000|2021-07-13 10:35:00|64714.2|64704.2|64711|64701|64718.2|64704.5|64707.4|64692.4|364
1626172800000|2021-07-13 10:40:00|64711.3|64701.3|64720|64700|64720.3|64705.8|64710.2|64695.4|356
1626173100000|2021-07-13 10:45:00|64719.7|64699.7|64717|64707|64722.4|64707.5|64711.5|64696.6|389
1626173400000|2021-07-13 10:50:00|64717.1|64707.1|64719.6|64709.6|64725.2|64711|64712.7|64698.2|435
1626173700000|2021-07-13 10:55:00|64724.5|64704.5|64721|64711|64727|64712.1|64717|64703.2|474
1626174000000|2021-07-13 11:00:00|64725.8|64705.8|64732.2|64712.2|64733.6|64718.5|64721.1|64705.5|432
1626174300000|2021-07-13 11:05:00|64732.1|64712.1|64729.1|64719.1|64736.5|64721.5|64726.4|64711.1|399
1626174600000|2021-07-13 11:10:00|64729.2|64719.2|64722.1|64712.1|64734.2|64719.2|64720.3|64704.8|444
1626174900000|2021-07-13 11:15:00|64721.7|64711.7|64725.4|64715.4|64730.8|64715.8|64721.7|64707|451
1626175200000|2021-07-13 11:20:00|64730.7|64710.7|64721.6|64711.6|64731.2|64716.9|64721.2|64706|382
1626175500000|2021-07-13 11:25:00|64721.7|64711.7|64734.4|64714.4|64735.8|64720.7|64721.4|64709.2|423
1626175800000|2021-07-13 11:30:00|64734.3|64714.3|64734.9|64714.9|64736.2|64721.5|64726|64711.5|480
1626176100000|2021-07-13 11:35:00|64735|64715|64731.5|64721.5|64737.6|64722.8|64727.2|64712.8|469
1626176400000|2021-07-13 11:40:00|64731.4|64721.4|64721.7|64711.7|64736.6|64721.6|64719.9|64704.5|406
1626176700000|2021-07-13 11:45:00|64721.2|64711.2|64722|64712|64728.1|64712.9|64720.5|64705.7|333
1626177000000|2021-07-13 11:50:00|64721.9|64711.9|64721.3|64711.3|64727.5|64712.7|64717.1|64702.3|399
1626177300000|2021-07-13 11:55:00|64721.4|64711.4|64708.2|64688.2|64726.9|64712.2|64703.4|64688.2|402
1626177600000|2021-07-13 12:00:00|64708.3|64688.3|64709.5|64699.5|64725.5|64710.6|64705.4|64688.3|553
1626177900000|2021-07-13 12:05:00|64709.3|64699.3|64707.4|64687.4|64716.3|64701.4|64700.5|64685.4|530
1626178200000|2021-07-13 12:10:00|64707.1|64687.1|64707.8|64687.8|64710.7|64695.3|64700.4|64685.2|440
1626178500000|2021-07-13 12:15:00|64707.6|64687.6|64698.6|64678.6|64710.4|64693.7|64690|64674.6|480
1626178800000|2021-07-13 12:20:00|64698|64678|64682|64672|64698.4|64682.6|64681.2|64665.9|606
1626179100000|2021-07-13 12:25:00|64681.7|64671.7|64700.6|64680.6|64707.3|64687.3|64681.6|64666.7|586
1626179400000|2021-07-13 12:30:00|64700.1|64680.1|64758|64738|64792.3|64772.3|64700.1|64678.2|1015
1626179700000|2021-07-13 12:35:00|64757.7|64737.7|64741.7|64721.7|64768.1|64748.1|64737.5|64717.5|940
1626180000000|2021-07-13 12:40:00|64742.8|64722.8|64757.6|64737.6|64757.7|64741.5|64702.4|64682.4|937
1626180300000|2021-07-13 12:45:00|64757.2|64737.2|64784.9|64764.9|64784.9|64767.9|64748.5|64732.9|885
1626180600000|2021-07-13 12:50:00|64784.7|64764.7|64793.7|64773.7|64794.4|64779.6|64773|64753|823
1626180900000|2021-07-13 12:55:00|64793.6|64773.6|64805.1|64785.1|64822.1|64802.1|64790.4|64770.4|910
1626181200000|2021-07-13 13:00:00|64804.9|64784.9|64802.4|64782.4|64828|64813.2|64795.8|64780|1015
1626181500000|2021-07-13 13:05:00|64802.6|64782.6|64806.3|64786.3|64813.6|64798.5|64796.2|64782.1|895
1626181800000|2021-07-13 13:10:00|64805.8|64785.8|64808.4|64788.4|64816.3|64798.6|64795.7|64780.2|843
1626182100000|2021-07-13 13:15:00|64805.2|64795.2|64829.6|64809.6|64833.2|64815.4|64805.2|64789.6|644
1626182400000|2021-07-13 13:20:00|64829.9|64809.9|64811.5|64791.5|64833.9|64818|64811.5|64791.5|770
1626182700000|2021-07-13 13:25:00|64811.3|64791.3|64806.3|64786.3|64811.9|64791.9|64788.2|64768.2|848
1626183000000|2021-07-13 13:30:00|64806.4|64786.4|64783.8|64763.8|64807|64787|64781|64763.7|730
1626183300000|2021-07-13 13:35:00|64784.4|64764.4|64782.2|64762.2|64788.7|64768.7|64771.9|64756.4|679
1626183600000|2021-07-13 13:40:00|64782.1|64762.1|64794.6|64774.6|64798.1|64778.1|64777.6|64757.6|737
1626183900000|2021-07-13 13:45:00|64794.3|64774.3|64752.7|64732.7|64795.1|64775.1|64742.3|64722.3|897
1626184200000|2021-07-13 13:50:00|64752.6|64732.6|64740|64720|64757.2|64737.2|64737.7|64717.7|849
1626184500000|2021-07-13 13:55:00|64740.2|64720.2|64750.5|64730.5|64751.8|64731.8|64735.8|64715.8|834
1626184800000|2021-07-13 14:00:00|64750.4|64730.4|64752.2|64732.2|64762|64742|64748.7|64728.7|780
1626185100000|2021-07-13 14:05:00|64752|64732|64759.6|64739.6|64771.8|64751.8|64743.9|64723.9|784
1626185400000|2021-07-13 14:10:00|64759.7|64739.7|64759|64739|64760.6|64740.6|64749.7|64729.7|784
1626185700000|2021-07-13 14:15:00|64759.2|64739.2|64735.9|64715.9|64759.7|64739.7|64735.6|64715.6|733
1626186000000|2021-07-13 14:20:00|64735.1|64715.1|64738.3|64718.3|64740.5|64720.5|64734.4|64714.4|648
1626186300000|2021-07-13 14:25:00|64738.6|64718.6|64723.5|64703.5|64738.6|64718.6|64722|64702|707
1626186600000|2021-07-13 14:30:00|64723.3|64703.3|64732.2|64712.2|64734.3|64714.3|64716.8|64698|756
1626186900000|2021-07-13 14:35:00|64732.4|64712.4|64733|64713|64739.5|64719.5|64728.4|64708.4|664
1626187200000|2021-07-13 14:40:00|64732.7|64712.7|64742.1|64722.1|64742.2|64722.2|64732.1|64712.1|564
1626187500000|2021-07-13 14:45:00|64741.8|64721.8|64748.2|64728.2|64748.7|64728.7|64736.4|64716.4|666
1626187800000|2021-07-13 14:50:00|64748.1|64728.1|64750|64730|64752.6|64737.3|64741.8|64721.8|700
1626188100000|2021-07-13 14:55:00|64749.4|64729.4|64732.3|64712.3|64749.7|64731.1|64724.6|64709.4|796
1626188400000|2021-07-13 15:00:00|64732.2|64712.2|64724.6|64704.6|64734.6|64716.1|64719.2|64702.2|742
1626188700000|2021-07-13 15:05:00|64724.7|64704.7|64722.8|64702.8|64724.7|64707.3|64715.4|64698|526
1626189000000|2021-07-13 15:10:00|64722.9|64702.9|64723.3|64703.3|64729.2|64713.7|64716.8|64699.9|495
1626189300000|2021-07-13 15:15:00|64723.2|64703.2|64727.4|64707.4|64732.5|64717.4|64721.3|64703.2|492
1626189600000|2021-07-13 15:20:00|64727.5|64707.5|64726.3|64706.3|64733.8|64718.5|64723.5|64703.5|586
1626189900000|2021-07-13 15:25:00|64726.4|64706.4|64716.7|64696.7|64728.1|64708.1|64711.3|64696.3|543
1626190200000|2021-07-13 15:30:00|64712.9|64702.9|64712.4|64692.4|64718.5|64703.3|64705.6|64690.7|431
1626190500000|2021-07-13 15:35:00|64712.1|64692.1|64707.6|64687.6|64714.6|64698|64703.2|64685.8|471
1626190800000|2021-07-13 15:40:00|64707.7|64687.7|64704|64684|64708.9|64689.6|64697|64681.1|573
1626191100000|2021-07-13 15:45:00|64704.1|64684.1|64695.4|64675.4|64704.1|64686.1|64690.2|64672.5|568
1626191400000|2021-07-13 15:50:00|64695.5|64675.5|64693.6|64673.6|64695.7|64680.4|64686.3|64668|596
1626191700000|2021-07-13 15:55:00|64693.2|64673.2|64693.7|64673.7|64697.7|64681|64689.3|64671.7|473
1626192000000|2021-07-13 16:00:00|64693.6|64673.6|64695.4|64675.4|64696.5|64676.5|64691.6|64671.6|389
1626192300000|2021-07-13 16:05:00|64695.5|64675.5|64696.8|64676.8|64696.9|64676.9|64695.3|64675.3|344
1626192600000|2021-07-13 16:10:00|64696.9|64676.9|64696.1|64676.1|64697.6|64679.7|64689.3|64674|386
1626192900000|2021-07-13 16:15:00|64696.2|64676.2|64697.6|64677.6|64698.5|64678.5|64694.1|64674.1|365
1626193200000|2021-07-13 16:20:00|64697.7|64677.7|64706.8|64686.8|64710.4|64690.8|64697.4|64677.4|512
1626193500000|2021-07-13 16:25:00|64706.9|64686.9|64719.9|64699.9|64722.2|64706.6|64702.2|64686.7|478
1626193800000|2021-07-13 16:30:00|64720|64700|64716.3|64696.3|64720|64702.6|64711.4|64691.4|520
1626194100000|2021-07-13 16:35:00|64716.5|64696.5|64717.4|64697.4|64717.7|64697.7|64712.7|64692.7|358
1626194400000|2021-07-13 16:40:00|64717.3|64697.3|64723.9|64703.9|64723.9|64708.1|64712.2|64696.9|269
1626194700000|2021-07-13 16:45:00|64723.8|64703.8|64722.7|64702.7|64724.7|64708.8|64716.6|64701.2|299
1626195000000|2021-07-13 16:50:00|64722.8|64702.8|64732.4|64712.4|64732.9|64718.3|64717.8|64702.5|422
1626195300000|2021-07-13 16:55:00|64732.3|64712.3|64737.7|64717.7|64738.7|64722.9|64726.7|64710.6|346
1626195600000|2021-07-13 17:00:00|64738.1|64718.1|64739.4|64729.4|64745|64729.4|64732.5|64716.4|483
1626195900000|2021-07-13 17:05:00|64739.5|64729.5|64746.2|64726.2|64747.1|64733.3|64735.6|64720.2|587
1626196200000|2021-07-13 17:10:00|64746.3|64726.3|64750.8|64740.8|64757.3|64741.7|64740.1|64725|452
1626196500000|2021-07-13 17:15:00|64750.7|64740.7|64758.9|64738.9|64760.7|64740.7|64750.5|64732|522
1626196800000|2021-07-13 17:20:00|64759.1|64739.1|64759.5|64739.5|64761.9|64746.6|64753.4|64735.1|582
1626197100000|2021-07-13 17:25:00|64759.6|64739.6|64755.9|64735.9|64760.3|64744.7|64754.7|64734.7|501
1626197400000|2021-07-13 17:30:00|64756.6|64736.6|64756.9|64736.9|64759.4|64742.7|64752.7|64736.5|495
1626197700000|2021-07-13 17:35:00|64757.4|64737.4|64757.5|64737.5|64760|64743.6|64752.2|64736.8|544
1626198000000|2021-07-13 17:40:00|64757.3|64737.3|64788.2|64768.2|64796.5|64776.5|64756.4|64736.4|638
1626198300000|2021-07-13 17:45:00|64788.1|64768.1|64786.7|64766.7|64807|64787|64777.9|64762.9|657
1626198600000|2021-07-13 17:50:00|64786.6|64766.6|64789|64769|64792.3|64772.4|64782.2|64762.5|507
1626198900000|2021-07-13 17:55:00|64788.8|64768.8|64798.4|64778.4|64800.7|64784|64776.9|64759.6|527
1626199200000|2021-07-13 18:00:00|64798.3|64778.3|64808.5|64788.5|64818|64798|64794.3|64778|617
1626199500000|2021-07-13 18:05:00|64808.4|64788.4|64794.8|64774.8|64809.1|64793.4|64791.9|64771.9|534
1626199800000|2021-07-13 18:10:00|64794.7|64774.7|64793.5|64773.5|64795.1|64775.1|64785.7|64765.7|563
1626200100000|2021-07-13 18:15:00|64793.6|64773.6|64789.9|64769.9|64798.2|64778.2|64787.3|64767.3|486
1626200400000|2021-07-13 18:20:00|64789.8|64769.8|64787.9|64767.9|64796.8|64776.8|64783.3|64767.1|531
1626200700000|2021-07-13 18:25:00|64787.5|64767.5|64787.5|64767.5|64790.8|64770.8|64780.1|64761.7|555
1626201000000|2021-07-13 18:30:00|64786.6|64766.6|64792.6|64772.6|64794.1|64778.8|64785.6|64766.1|409
1626201300000|2021-07-13 18:35:00|64792.4|64772.4|64800.8|64780.8|64801.5|64784.5|64787.3|64772.1|400
1626201600000|2021-07-13 18:40:00|64800.5|64780.5|64799.4|64779.4|64801.5|64783.9|64792.4|64772.4|442
1626201900000|2021-07-13 18:45:00|64799.6|64779.6|64805.9|64785.9|64808.6|64793.5|64797.7|64777.7|376
1626202200000|2021-07-13 18:50:00|64806|64786|64809.3|64789.3|64809.6|64789.6|64805.1|64785.1|334
1626202500000|2021-07-13 18:55:00|64809.2|64789.2|64810.7|64790.7|64810.7|64790.7|64804.8|64784.8|308
1626202800000|2021-07-13 19:00:00|64810.6|64790.6|64809.3|64789.3|64813.1|64793.1|64807.1|64787.1|351
1626203100000|2021-07-13 19:05:00|64809.2|64789.2|64811.7|64791.7|64812.9|64792.9|64804.3|64784.3|418
1626203400000|2021-07-13 19:10:00|64811.8|64791.8|64816.5|64796.5|64818.6|64802.2|64808.8|64790.5|329
1626203700000|2021-07-13 19:15:00|64816.6|64796.6|64817.2|64797.2|64818.6|64803.6|64813|64795|376
1626204000000|2021-07-13 19:20:00|64816.6|64796.6|64811.9|64801.9|64818.6|64802|64811.7|64795|391
1626204300000|2021-07-13 19:25:00|64817.6|64797.6|64816.3|64796.3|64818.2|64801.9|64811.9|64795|363
1626204600000|2021-07-13 19:30:00|64816.2|64796.2|64812.8|64792.8|64817|64797|64812.8|64792.8|371
1626204900000|2021-07-13 19:35:00|64812.9|64792.9|64805.6|64785.6|64813.6|64793.6|64804.3|64784.3|378
1626205200000|2021-07-13 19:40:00|64805.3|64785.3|64812.3|64792.3|64813|64793|64804.3|64784.3|323
1626205500000|2021-07-13 19:45:00|64812.1|64792.1|64812.8|64792.8|64816.4|64800.1|64810|64791.8|258
1626205800000|2021-07-13 19:50:00|64811.3|64791.3|64811.1|64791.1|64818|64798|64808.3|64788.3|433
1626206100000|2021-07-13 19:55:00|64811.2|64791.2|64817.6|64797.6|64820.5|64800.5|64811.1|64791.1|461
1626206400000|2021-07-13 20:00:00|64817.9|64797.9|64813.9|64793.9|64818.2|64798.9|64808.9|64793.6|237
1626206700000|2021-07-13 20:05:00|64814|64794|64815.7|64795.7|64816|64800.2|64809.8|64793.5|219
1626207000000|2021-07-13 20:10:00|64816|64796|64813.5|64793.5|64820.7|64800.7|64813|64793|281
1626207300000|2021-07-13 20:15:00|64813.6|64793.6|64813.5|64793.5|64813.9|64793.9|64813|64793|204
1626207600000|2021-07-13 20:20:00|64813.4|64793.4|64812.7|64792.7|64814|64794|64811.5|64791.5|233
1626207900000|2021-07-13 20:25:00|64812.6|64792.6|64813.6|64793.6|64814.6|64794.6|64811.6|64791.6|243
1626208200000|2021-07-13 20:30:00|64813.8|64793.8|64813.6|64793.6|64814.5|64794.5|64812.7|64792.7|282
1626208500000|2021-07-13 20:35:00|64813.9|64793.9|64813.8|64793.8|64816.1|64796.1|64813.2|64793.2|266
1626208800000|2021-07-13 20:40:00|64814|64794|64815.3|64795.3|64815.6|64795.6|64813.6|64793.6|276
1626209100000|2021-07-13 20:45:00|64815.5|64795.5|64814.7|64794.7|64816.7|64796.7|64813.1|64793.1|196
1626209400000|2021-07-13 20:50:00|64814.9|64794.9|64814.6|64794.6|64816.7|64796.7|64813.7|64793.7|179
1626209700000|2021-07-13 20:55:00|64814.9|64794.9|64807.5|64787.5|64816|64796|64807.5|64787.5|323
1626210000000|2021-07-13 21:00:00|64807.2|64787.2|64825.8|64773.7|64826.4|64789.4|64807|64761|86
1626210300000|2021-07-13 21:05:00|64821.4|64777.1|64822.3|64780.7|64829.3|64787.6|64815.6|64767.8|158
1626210600000|2021-07-13 21:10:00|64821|64776.9|64827.4|64782|64830.2|64793|64811.8|64776.1|156
1626210900000|2021-07-13 21:15:00|64821.8|64786.1|64822|64781.9|64830.7|64789.1|64818.6|64774.1|104
1626211200000|2021-07-13 21:20:00|64811.9|64791.9|64819.8|64799.8|64831|64801.3|64811.9|64776.2|187
1626211500000|2021-07-13 21:25:00|64817.7|64797.7|64818|64798|64826.1|64802.5|64816|64782.1|157
1626211800000|2021-07-13 21:30:00|64818.6|64798.6|64820.2|64800.2|64830|64802.6|64815.3|64787.1|138
1626212100000|2021-07-13 21:35:00|64819|64799|64820.2|64800.2|64830.5|64802|64816.1|64788.8|101
1626212400000|2021-07-13 21:40:00|64819.4|64799.4|64814.7|64794.7|64826.7|64801.9|64813|64793|149
1626212700000|2021-07-13 21:45:00|64814.3|64794.3|64809|64770.5|64818.3|64796.4|64809|64766.3|322
1626213000000|2021-07-13 21:50:00|64812.8|64768.1|64811.8|64768.3|64814.3|64772.9|64808.7|64765.3|209
1626213300000|2021-07-13 21:55:00|64812.2|64769.2|64811.4|64769.6|64814.2|64773|64808.6|64766|195
1626213600000|2021-07-13 22:00:00|64811.7|64773.6|64810.1|64770.6|64818.6|64777.5|64807.8|64768.4|284
1626213900000|2021-07-13 22:05:00|64815.1|64770.9|64809.6|64778.9|64816.9|64786.1|64803.6|64769.8|197
1626214200000|2021-07-13 22:10:00|64809.7|64778.6|64797.9|64777.9|64809.7|64784.5|64797.6|64774.3|210
1626214500000|2021-07-13 22:15:00|64798.7|64778.7|64797.2|64777.2|64802.9|64782.9|64797.1|64777.1|183
1626214800000|2021-07-13 22:20:00|64797.9|64777.9|64799|64779|64802.7|64782.7|64797.2|64777.2|164
1626215100000|2021-07-13 22:25:00|64798.7|64778.7|64799.3|64779.3|64800.9|64780.9|64795.4|64775.4|149
1626215400000|2021-07-13 22:30:00|64799.7|64779.7|64799.3|64779.3|64801.8|64781.8|64794.8|64774.8|131
1626215700000|2021-07-13 22:35:00|64799.2|64779.2|64799.5|64779.5|64801.8|64781.8|64798.3|64778.3|116
1626216000000|2021-07-13 22:40:00|64799.9|64779.9|64811.4|64791.4|64813.1|64793.1|64798.2|64778.2|118
1626216300000|2021-07-13 22:45:00|64811.8|64791.8|64814.9|64794.9|64815.5|64795.5|64810.8|64790.8|234
1626216600000|2021-07-13 22:50:00|64815.5|64795.5|64830.3|64810.3|64832.3|64812.3|64813.5|64793.5|282
1626216900000|2021-07-13 22:55:00|64830.5|64810.5|64831.7|64811.7|64833|64813|64829.4|64809.4|264
1626217200000|2021-07-13 23:00:00|64831.1|64811.1|64830.4|64810.4|64831.9|64811.9|64828.7|64808.7|347
1626217500000|2021-07-13 23:05:00|64830.5|64810.5|64821.5|64801.5|64830.7|64810.7|64820|64800|290
1626217800000|2021-07-13 23:10:00|64820.8|64800.8|64824.9|64804.9|64832.1|64812.1|64807.9|64787.9|464
1626218100000|2021-07-13 23:15:00|64824.8|64804.8|64823.6|64803.6|64825.2|64805.2|64820.8|64800.8|354
1626218400000|2021-07-13 23:20:00|64822.5|64802.5|64825.4|64805.4|64825.6|64805.6|64821|64801|218
1626218700000|2021-07-13 23:25:00|64825.3|64805.3|64824.1|64804.1|64825.8|64805.8|64821.6|64801.6|316
1626219000000|2021-07-13 23:30:00|64823.5|64803.5|64824|64804|64833.6|64813.6|64821.4|64801.4|238
1626219300000|2021-07-13 23:35:00|64824.1|64804.1|64823.3|64803.3|64824.4|64804.4|64821.7|64801.7|155
1626219600000|2021-07-13 23:40:00|64823.4|64803.4|64826|64806|64827|64807|64823.3|64803.3|199
1626219900000|2021-07-13 23:45:00|64825.6|64805.6|64825.4|64805.4|64826.1|64806.1|64822.6|64802.6|263
1626220200000|2021-07-13 23:50:00|64825.3|64805.3|64825.7|64805.7|64831.1|64811.1|64823.6|64803.6|563
1626220500000|2021-07-13 23:55:00|64824.7|64804.7|64821.6|64801.6|64828.8|64808.8|64819.4|64799.4|750
1626220800000|2021-07-14 00:00:00|64821.7|64801.7|64828.1|64808.1|64838|64818|64821.7|64801.7|581
1626221100000|2021-07-14 00:05:00|64827.9|64807.9|64835.4|64815.4|64835.4|64815.4|64827.5|64807.5|428
1626221400000|2021-07-14 00:10:00|64835.6|64815.6|64850.8|64830.8|64852.7|64832.7|64835.4|64815.4|478
1626221700000|2021-07-14 00:15:00|64850.9|64830.9|64852.1|64832.1|64856.7|64836.7|64840.4|64820.4|446
1626222000000|2021-07-14 00:20:00|64852.2|64832.2|64843.3|64823.3|64853.3|64833.3|64839.6|64819.6|473
1626222300000|2021-07-14 00:25:00|64843.4|64823.4|64832.7|64812.7|64847.8|64827.8|64824.2|64804.2|586
1626222600000|2021-07-14 00:30:00|64832.6|64812.6|64817.2|64797.2|64847.2|64827.2|64817.2|64797.2|667
1626222900000|2021-07-14 00:35:00|64818.2|64798.2|64819|64799|64820|64800|64808.3|64788.3|436
1626223200000|2021-07-14 00:40:00|64818.8|64798.8|64826|64806|64833.7|64813.7|64818.7|64798.7|513
1626223500000|2021-07-14 00:45:00|64826.1|64806.1|64825.5|64805.5|64826.3|64806.3|64822.3|64802.3|456
1626223800000|2021-07-14 00:50:00|64825.6|64805.6|64809.7|64789.7|64825.6|64808.6|64809.3|64789.3|634
1626224100000|2021-07-14 00:55:00|64810.3|64790.3|64804.1|64784.1|64811.8|64791.8|64800.2|64780.2|608
1626224400000|2021-07-14 01:00:00|64803.4|64783.4|64804.9|64784.9|64816.9|64799|64802.1|64782.1|736
1626224700000|2021-07-14 01:05:00|64805|64785|64808.5|64788.5|64809.8|64790.5|64795.6|64775.6|635
1626225000000|2021-07-14 01:10:00|64808.3|64788.3|64796.9|64776.9|64808.6|64788.6|64790.8|64770.8|547
1626225300000|2021-07-14 01:15:00|64796.8|64776.8|64791.6|64771.6|64797.8|64777.8|64782|64762|650
1626225600000|2021-07-14 01:20:00|64791.7|64771.7|64793.2|64773.2|64801.2|64781.2|64787.3|64771.4|627
1626225900000|2021-07-14 01:25:00|64793.4|64773.4|64794.6|64774.6|64799.7|64779.7|64791.3|64771.3|637
1626226200000|2021-07-14 01:30:00|64794.7|64774.7|64782.2|64762.2|64796.1|64778.1|64776.8|64760.5|737
1626226500000|2021-07-14 01:35:00|64782|64762|64799.6|64779.6|64800.4|64783.9|64777.1|64761.3|705
1626226800000|2021-07-14 01:40:00|64799.7|64779.7|64798.2|64788.2|64811.9|64797|64789.4|64774|683
1626227100000|2021-07-14 01:45:00|64798.4|64788.4|64794.6|64784.6|64809.2|64793.9|64790.5|64775.9|617
1626227400000|2021-07-14 01:50:00|64800.1|64780.1|64804.6|64784.6|64807.4|64791.6|64790.9|64774.9|659
1626227700000|2021-07-14 01:55:00|64804.7|64784.7|64809.3|64789.3|64824.4|64809.4|64797.8|64782.7|759
1626228000000|2021-07-14 02:00:00|64809.5|64789.5|64806.3|64786.3|64812.7|64794.8|64797.5|64781.3|777
1626228300000|2021-07-14 02:05:00|64806.5|64786.5|64799.7|64789.7|64808.3|64793.5|64793|64777.2|780
1626228600000|2021-07-14 02:10:00|64799.5|64789.5|64805.6|64785.6|64813.5|64799.9|64795.9|64781.1|680
1626228900000|2021-07-14 02:15:00|64806|64786|64793.4|64783.4|64806.5|64790.4|64790.1|64775.5|644
1626229200000|2021-07-14 02:20:00|64793.3|64783.3|64817.8|64797.8|64824.1|64810.6|64788.5|64773.6|660
1626229500000|2021-07-14 02:25:00|64817.7|64797.7|64812.6|64802.6|64824.7|64811|64811.9|64796.8|478
1626229800000|2021-07-14 02:30:00|64812.4|64802.4|64821.1|64811.1|64821.6|64811.6|64810.2|64795.5|516
1626230100000|2021-07-14 02:35:00|64821|64811|64815.9|64805.9|64825.9|64812.4|64813.7|64798.6|527
1626230400000|2021-07-14 02:40:00|64815.5|64805.5|64819|64799|64822.9|64808.4|64812.7|64798.4|522
1626230700000|2021-07-14 02:45:00|64814.1|64804.1|64808.7|64798.7|64826.4|64814.6|64808.2|64798.2|505
1626231000000|2021-07-14 02:50:00|64808.8|64798.8|64795.1|64785.1|64815.6|64803.9|64793.7|64780.5|573
1626231300000|2021-07-14 02:55:00|64794.7|64784.7|64794.1|64784.1|64806.7|64792.4|64791.6|64778.1|680
1626231600000|2021-07-14 03:00:00|64794.3|64784.3|64793.7|64783.7|64805.9|64793.6|64793.5|64779.2|532
1626231900000|2021-07-14 03:05:00|64793.6|64783.6|64800|64780|64800.6|64785.6|64790.6|64775.3|521
1626232200000|2021-07-14 03:10:00|64799.5|64779.5|64803.1|64793.1|64808.3|64793.6|64791.5|64776.1|528
1626232500000|2021-07-14 03:15:00|64802.9|64792.9|64799.5|64789.5|64807.7|64793|64797.1|64782.3|487
1626232800000|2021-07-14 03:20:00|64799.4|64789.4|64792.7|64782.7|64804.9|64791.5|64792.5|64778|436
1626233100000|2021-07-14 03:25:00|64792.8|64782.8|64801.8|64781.8|64802.8|64791|64791.4|64777.3|384
1626233400000|2021-07-14 03:30:00|64801.7|64781.7|64795.9|64785.9|64803.6|64788.7|64792.8|64779.3|386
1626233700000|2021-07-14 03:35:00|64796.2|64786.2|64793.6|64783.6|64801.3|64786.5|64793.1|64777.8|270
1626234000000|2021-07-14 03:40:00|64793.7|64783.7|64794.6|64784.6|64800.5|64786.6|64792.3|64777.3|312
1626234300000|2021-07-14 03:45:00|64794.7|64784.7|64795.1|64785.1|64805.8|64790.9|64793.2|64778.2|376
1626234600000|2021-07-14 03:50:00|64800.1|64780.1|64799.3|64789.3|64810.3|64794.8|64794.9|64780.1|307
1626234900000|2021-07-14 03:55:00|64799.1|64789.1|64799.1|64789.1|64805.3|64790.2|64795.7|64782.2|273
1626235200000|2021-07-14 04:00:00|64799|64789|64797.7|64787.7|64806.3|64794.4|64797.7|64784.4|346
1626235500000|2021-07-14 04:05:00|64797.8|64787.8|64800.5|64790.5|64805.9|64791.7|64796.8|64782.4|296
1626235800000|2021-07-14 04:10:00|64800.4|64790.4|64808.2|64798.2|64813.1|64799.1|64800.2|64790.2|334
1626236100000|2021-07-14 04:15:00|64808.5|64798.5|64804.2|64794.2|64813.4|64801|64801.3|64787.1|443
1626236400000|2021-07-14 04:20:00|64804.3|64794.3|64802.5|64792.5|64810.2|64796.4|64802.1|64787|335
1626236700000|2021-07-14 04:25:00|64802.6|64792.6|64814.9|64794.9|64815.6|64801|64802.5|64788.4|399
1626237000000|2021-07-14 04:30:00|64814.8|64794.8|64808.7|64798.7|64815.5|64800.6|64803.2|64789.9|464
1626237300000|2021-07-14 04:35:00|64808.6|64798.6|64808|64798|64812.4|64799.4|64806.2|64792.4|322
1626237600000|2021-07-14 04:40:00|64807.6|64797.6|64813.1|64803.1|64819|64803.6|64806.6|64796.6|311
1626237900000|2021-07-14 04:45:00|64812.9|64802.9|64819|64809|64825.6|64813.8|64812.4|64798.1|389
1626238200000|2021-07-14 04:50:00|64819.1|64809.1|64822.2|64802.2|64827.9|64811.7|64814.6|64798.8|437
1626238500000|2021-07-14 04:55:00|64822.3|64802.3|64818.7|64808.7|64825.2|64810.3|64813.8|64799.3|456
1626238800000|2021-07-14 05:00:00|64818.6|64808.6|64809.6|64799.6|64823.1|64808.6|64807.2|64792.6|484
1626239100000|2021-07-14 05:05:00|64809.7|64799.7|64813.4|64803.4|64824.8|64810.1|64808.2|64794.2|405
1626239400000|2021-07-14 05:10:00|64813.5|64803.5|64804.4|64794.4|64814.1|64804.1|64804.1|64789.1|406
1626239700000|2021-07-14 05:15:00|64805|64795|64797.2|64787.2|64811.9|64797.1|64797|64781.9|445
1626240000000|2021-07-14 05:20:00|64797|64787|64800.7|64790.7|64808.4|64798.4|64796.9|64782.9|393
1626240300000|2021-07-14 05:25:00|64800.8|64790.8|64800.8|64790.8|64808.7|64796.2|64800.8|64786.1|447
1626240600000|2021-07-14 05:30:00|64800.9|64790.9|64799.2|64789.2|64804.4|64791.1|64794.7|64781.7|482
1626240900000|2021-07-14 05:35:00|64799|64789|64796.4|64786.4|64803.4|64790.5|64795|64783.2|444
1626241200000|2021-07-14 05:40:00|64796.5|64786.5|64800.7|64790.7|64806.6|64791.8|64794.3|64780.6|488
1626241500000|2021-07-14 05:45:00|64800.5|64790.5|64799.9|64789.9|64814.7|64800.4|64797.8|64783.8|549
1626241800000|2021-07-14 05:50:00|64800|64790|64787|64777|64806.6|64791.5|64780.2|64764.9|618
1626242100000|2021-07-14 05:55:00|64786.8|64776.8|64776.4|64766.4|64790.8|64779.5|64770.9|64755.5|586
1626242400000|2021-07-14 06:00:00|64776.3|64766.3|64783.6|64773.6|64788.1|64774.3|64772.5|64758.6|600
1626242700000|2021-07-14 06:05:00|64783.8|64773.8|64788.5|64778.5|64790.7|64779.8|64777.2|64765|536
1626243000000|2021-07-14 06:10:00|64788.4|64778.4|64792.1|64782.1|64796.5|64784.3|64784.4|64774.4|515
1626243300000|2021-07-14 06:15:00|64792|64782|64783.4|64773.4|64793.3|64783.3|64779.8|64764.5|490
1626243600000|2021-07-14 06:20:00|64783.1|64773.1|64786.4|64776.4|64795.9|64782|64779.9|64767.4|580
1626243900000|2021-07-14 06:25:00|64786.1|64776.1|64783.4|64773.4|64789.3|64777.9|64780.7|64765.3|580
1626244200000|2021-07-14 06:30:00|64783.3|64773.3|64770.2|64760.2|64788.9|64775.5|64767.8|64752.5|598
1626244500000|2021-07-14 06:35:00|64770.3|64760.3|64775.2|64765.2|64778.5|64768.5|64767.9|64757.9|469
1626244800000|2021-07-14 06:40:00|64775.1|64765.1|64780.1|64770.1|64783.2|64773.2|64772.5|64758.6|463
1626245100000|2021-07-14 06:45:00|64779.8|64769.8|64791.9|64781.9|64796.2|64782.7|64779.7|64765.7|578
1626245400000|2021-07-14 06:50:00|64791.8|64781.8|64792.2|64782.2|64793.3|64783.3|64787.6|64772.9|474
1626245700000|2021-07-14 06:55:00|64792.3|64782.3|64782.6|64772.6|64793.1|64783.1|64775.8|64765.4|602
1626246000000|2021-07-14 07:00:00|64782.4|64772.4|64791.6|64781.6|64796.5|64786.5|64782.4|64771.2|656
1626246300000|2021-07-14 07:05:00|64791.3|64781.3|64798|64778|64800.8|64786.8|64778.1|64766|687
1626246600000|2021-07-14 07:10:00|64797.8|64777.8|64798.5|64788.5|64805.3|64795|64791.9|64777.2|618
1626246900000|2021-07-14 07:15:00|64798.3|64788.3|64796.6|64776.6|64807.4|64793.5|64790.5|64776.6|581
1626247200000|2021-07-14 07:20:00|64796.5|64776.5|64802.9|64792.9|64812.3|64797.2|64791.1|64776.3|614
1626247500000|2021-07-14 07:25:00|64803|64793|64795.1|64785.1|64810.5|64795.7|64791.5|64780.4|638
1626247800000|2021-07-14 07:30:00|64795|64785|64796.7|64786.7|64803.5|64789.7|64792.8|64777.8|559
1626248100000|2021-07-14 07:35:00|64796.6|64786.6|64784.6|64774.6|64799|64786.8|64783.4|64773.4|499
1626248400000|2021-07-14 07:40:00|64784.5|64774.5|64794.1|64784.1|64794.1|64784.1|64781.7|64767.1|524
1626248700000|2021-07-14 07:45:00|64794.2|64784.2|64789.3|64779.3|64799.8|64788.7|64788.7|64772.6|565
1626249000000|2021-07-14 07:50:00|64794|64774|64793.5|64783.5|64797.5|64783.9|64787.4|64772.1|555
1626249300000|2021-07-14 07:55:00|64793.4|64783.4|64802.7|64792.7|64804|64794|64790.7|64780.7|561
1626249600000|2021-07-14 08:00:00|64802.8|64792.8|64792.9|64782.9|64811.6|64796.6|64791.5|64777.9|688
1626249900000|2021-07-14 08:05:00|64797.7|64777.7|64776|64766|64801.1|64785.9|64775.8|64761.4|673
1626250200000|2021-07-14 08:10:00|64776.2|64766.2|64799.5|64779.5|64800.6|64785.3|64774.2|64761.1|640
1626250500000|2021-07-14 08:15:00|64799.4|64779.4|64792.6|64782.6|64802.2|64788|64792.4|64778.7|519
1626250800000|2021-07-14 08:20:00|64792.7|64782.7|64781.1|64771.1|64799.6|64786.8|64780.8|64766.8|566
1626251100000|2021-07-14 08:25:00|64781.2|64771.2|64780.6|64770.6|64786.3|64774.3|64771.8|64761.7|690
1626251400000|2021-07-14 08:30:00|64780.7|64770.7|64760.4|64750.4|64783.1|64771.2|64759|64744.4|658
1626251700000|2021-07-14 08:35:00|64760.3|64750.3|64760.1|64750.1|64778.4|64765.8|64759.5|64744.8|523
1626252000000|2021-07-14 08:40:00|64760.2|64750.2|64759.7|64749.7|64765.8|64753.4|64756.4|64744.2|558
1626252300000|2021-07-14 08:45:00|64759.9|64749.9|64769.9|64759.9|64777.5|64762.4|64759.6|64749.2|601
1626252600000|2021-07-14 08:50:00|64769.8|64759.8|64773.2|64763.2|64779.5|64765.1|64767.7|64754.4|497
1626252900000|2021-07-14 08:55:00|64773.3|64763.3|64784|64764|64785.2|64770.6|64772.7|64758.6|440
1626253200000|2021-07-14 09:00:00|64778.8|64768.8|64778.4|64758.4|64787.8|64772.8|64770.3|64754.7|536
1626253500000|2021-07-14 09:05:00|64778.5|64758.5|64791.1|64771.1|64793.8|64782.3|64769.1|64755.8|513
1626253800000|2021-07-14 09:10:00|64785.6|64775.6|64774.9|64764.9|64790.7|64776|64766.6|64755.3|552
1626254100000|2021-07-14 09:15:00|64775.1|64765.1|64786.9|64776.9|64791.9|64777.8|64774.1|64760.5|542
1626254400000|2021-07-14 09:20:00|64787.1|64777.1|64781.7|64771.7|64789.9|64778.4|64780.2|64766.2|415
1626254700000|2021-07-14 09:25:00|64781.8|64771.8|64779.3|64759.3|64786.9|64772.5|64774.2|64759.1|476
1626255000000|2021-07-14 09:30:00|64779.1|64759.1|64770.8|64760.8|64780.7|64765.9|64770.2|64754.8|506
1626255300000|2021-07-14 09:35:00|64770.6|64760.6|64768.8|64758.8|64780.3|64764.8|64766.1|64751.2|449
1626255600000|2021-07-14 09:40:00|64768.9|64758.9|64768.1|64758.1|64774.7|64759.6|64763.3|64748.1|495
1626255900000|2021-07-14 09:45:00|64767.3|64757.3|64765|64755|64776|64761.6|64763.1|64750.5|430
1626256200000|2021-07-14 09:50:00|64764.9|64754.9|64761.2|64751.2|64770.3|64757.3|64760.9|64746.6|498
1626256500000|2021-07-14 09:55:00|64760.9|64750.9|64750|64730|64765.7|64752|64745.5|64729.7|571
1626256800000|2021-07-14 10:00:00|64749.5|64729.5|64748.1|64738.1|64754.8|64743.2|64730.9|64715.9|610
1626257100000|2021-07-14 10:05:00|64748|64738|64739.6|64729.6|64759.1|64743.9|64735.6|64720.3|523
1626257400000|2021-07-14 10:10:00|64739.7|64729.7|64748.1|64738.1|64754.4|64743.7|64737.7|64722.4|414
1626257700000|2021-07-14 10:15:00|64748.5|64738.5|64751.5|64741.5|64757.1|64743.2|64747.7|64735.9|361
1626258000000|2021-07-14 10:20:00|64751.3|64741.3|64757.9|64737.9|64758.9|64744|64748.7|64731.2|335
1626258300000|2021-07-14 10:25:00|64758|64738|64745|64725|64759|64743.1|64739|64723.9|482
1626258600000|2021-07-14 10:30:00|64744.9|64724.9|64725.5|64715.5|64745|64728|64723.9|64708.7|564
1626258900000|2021-07-14 10:35:00|64725.4|64715.4|64733|64713|64737|64720.8|64723.5|64703.5|484
1626259200000|2021-07-14 10:40:00|64732.9|64712.9|64727.1|64707.1|64734.1|64718|64721.6|64706.7|467
1626259500000|2021-07-14 10:45:00|64726.8|64706.8|64730|64710|64732.5|64717.6|64721|64702.7|486
1626259800000|2021-07-14 10:50:00|64730.1|64710.1|64738.2|64718.2|64738.8|64722.4|64723.1|64707.1|568
1626260100000|2021-07-14 10:55:00|64738.3|64718.3|64741.6|64721.6|64742.4|64722.4|64735.5|64715.5|433
1626260400000|2021-07-14 11:00:00|64741.9|64721.9|64729.7|64709.7|64745.3|64725.3|64725.1|64705.1|624
1626260700000|2021-07-14 11:05:00|64729.4|64709.4|64713.4|64693.4|64729.4|64709.4|64709.9|64692.9|554
1626261000000|2021-07-14 11:10:00|64713.3|64693.3|64711.4|64691.4|64715|64695|64710.5|64690.5|504
1626261300000|2021-07-14 11:15:00|64711.7|64691.7|64712|64692|64713|64697.7|64702.2|64686.3|465
1626261600000|2021-07-14 11:20:00|64712.2|64692.2|64716.2|64696.2|64718.6|64701.7|64710.2|64691.4|442
1626261900000|2021-07-14 11:25:00|64716.3|64696.3|64721.3|64701.3|64728.7|64713.1|64715.3|64696.2|603
1626262200000|2021-07-14 11:30:00|64721.2|64701.2|64715|64695|64721.4|64705|64711.8|64694.4|618
1626262500000|2021-07-14 11:35:00|64715.2|64695.2|64694|64684|64719.6|64699.6|64691.1|64674.7|569
1626262800000|2021-07-14 11:40:00|64694.1|64684.1|64700.9|64680.9|64701|64684.6|64689.7|64674.3|392
1626263100000|2021-07-14 11:45:00|64700.7|64680.7|64679|64659|64700.7|64680.7|64673.2|64657.8|563
1626263400000|2021-07-14 11:50:00|64679.1|64659.1|64671.3|64651.3|64680.2|64660.2|64662.5|64642.5|583
1626263700000|2021-07-14 11:55:00|64670.3|64650.3|64654|64634|64670.7|64654.7|64646.9|64631.7|598
1626264000000|2021-07-14 12:00:00|64654.1|64634.1|64635.7|64615.7|64657|64637.3|64630|64613.7|659
1626264300000|2021-07-14 12:05:00|64635.6|64615.6|64612.3|64592.3|64636.4|64618.7|64608.3|64590.5|666
1626264600000|2021-07-14 12:10:00|64612.4|64592.4|64603.3|64583.3|64616.9|64600.6|64597.4|64578.5|703
1626264900000|2021-07-14 12:15:00|64603.6|64583.6|64609.5|64589.5|64610|64591.7|64598.4|64578.4|528
1626265200000|2021-07-14 12:20:00|64609.6|64589.6|64603.5|64583.5|64618.4|64602|64600.1|64580.5|505
1626265500000|2021-07-14 12:25:00|64602.9|64582.9|64576.9|64556.9|64603.1|64585.3|64571.5|64551.5|603
1626265800000|2021-07-14 12:30:00|64576.8|64556.8|64521.4|64501.4|64578.5|64558.5|64516.7|64498|956
1626266100000|2021-07-14 12:35:00|64521.5|64501.5|64547.1|64527.1|64550.1|64530.1|64518.7|64498.7|838
1626266400000|2021-07-14 12:40:00|64546.9|64526.9|64551.5|64531.5|64555.1|64535.1|64533.2|64513.2|852
1626266700000|2021-07-14 12:45:00|64551.8|64531.8|64537.5|64517.5|64551.8|64531.8|64525.8|64510.1|698
1626267000000|2021-07-14 12:50:00|64537.6|64517.6|64533.8|64513.8|64541.7|64525.6|64523.8|64509.6|634
1626267300000|2021-07-14 12:55:00|64534|64514|64545.1|64525.1|64551.4|64531.9|64524.1|64509|730
1626267600000|2021-07-14 13:00:00|64545.3|64525.3|64560.5|64540.5|64562.3|64542.3|64530.1|64510.1|902
1626267900000|2021-07-14 13:05:00|64560.6|64540.6|64573.2|64553.2|64575|64555|64553.3|64533.3|739
1626268200000|2021-07-14 13:10:00|64573.3|64553.3|64566.5|64546.5|64579.7|64563.8|64564.4|64545.7|618
1626268500000|2021-07-14 13:15:00|64566.6|64546.6|64566.5|64546.5|64580|64562.8|64560.2|64540.4|725
1626268800000|2021-07-14 13:20:00|64566.6|64546.6|64567.9|64547.9|64571|64555.2|64560.8|64545.8|565
1626269100000|2021-07-14 13:25:00|64568|64548|64555.5|64535.5|64574.9|64557.3|64555.4|64535.4|556
1626269400000|2021-07-14 13:30:00|64555.6|64535.6|64573.5|64553.5|64576.3|64560.4|64548.9|64528.9|656
1626269700000|2021-07-14 13:35:00|64573.6|64553.6|64585.4|64565.4|64596.4|64576.4|64572|64552|571
1626270000000|2021-07-14 13:40:00|64585.7|64565.7|64580.3|64560.3|64587.9|64572.1|64575.8|64559.1|550
1626270300000|2021-07-14 13:45:00|64580.4|64560.4|64572.7|64552.7|64581.5|64561.5|64562.6|64545.6|566
1626270600000|2021-07-14 13:50:00|64574.8|64554.8|64580.4|64560.4|64582.5|64564.6|64569.8|64549.8|658
1626270900000|2021-07-14 13:55:00|64580.1|64560.1|64580.3|64560.3|64587.7|64569.7|64574.5|64556.9|758
1626271200000|2021-07-14 14:00:00|64580.2|64560.2|64595.3|64575.3|64597.9|64577.9|64569.6|64549.6|902
1626271500000|2021-07-14 14:05:00|64595.4|64575.4|64597|64577|64607.2|64588.9|64590.8|64573.8|851
1626271800000|2021-07-14 14:10:00|64596.7|64576.7|64602.4|64582.4|64604.1|64589.2|64584.5|64567.1|772
1626272100000|2021-07-14 14:15:00|64602.6|64582.6|64597.5|64577.5|64605.9|64588.1|64589.9|64574.7|785
1626272400000|2021-07-14 14:20:00|64597.6|64577.6|64594.4|64574.4|64601.4|64586.2|64589.8|64571.5|840
1626272700000|2021-07-14 14:25:00|64593.9|64573.9|64608.2|64588.2|64609.3|64594.5|64587.4|64572|767
1626273000000|2021-07-14 14:30:00|64608.3|64588.3|64602|64582|64610.1|64592.7|64593.6|64573.6|749
1626273300000|2021-07-14 14:35:00|64602.1|64582.1|64621.1|64601.1|64621.6|64601.6|64601.8|64581.8|689
1626273600000|2021-07-14 14:40:00|64620.8|64600.8|64622.1|64602.1|64622.8|64603.6|64610.4|64593.1|650
1626273900000|2021-07-14 14:45:00|64621.9|64601.9|64619.3|64599.3|64628.5|64608.5|64612.6|64595.7|649
1626274200000|2021-07-14 14:50:00|64619.2|64599.2|64599.1|64579.1|64621.2|64601.2|64594.5|64574.5|781
1626274500000|2021-07-14 14:55:00|64597.9|64577.9|64613.2|64593.2|64621|64603.9|64587.2|64570.3|855
1626274800000|2021-07-14 15:00:00|64613.5|64593.5|64618.8|64598.8|64625.1|64605.1|64606.1|64589.5|707
1626275100000|2021-07-14 15:05:00|64619|64599|64628.9|64608.9|64628.9|64611.9|64617.2|64597.2|609
1626275400000|2021-07-14 15:10:00|64629.7|64609.7|64623.2|64603.2|64630.9|64610.9|64613.5|64599|654
1626275700000|2021-07-14 15:15:00|64623.1|64603.1|64628.4|64608.4|64630.6|64614.4|64621.7|64602.5|619
1626276000000|2021-07-14 15:20:00|64628.5|64608.5|64622|64602|64631.1|64615|64617.6|64601.7|586
1626276300000|2021-07-14 15:25:00|64619.9|64599.9|64642.2|64622.2|64645.8|64630.8|64616.5|64596.5|676
1626276600000|2021-07-14 15:30:00|64642|64622|64642.2|64622.2|64645.7|64625.7|64638.3|64618.3|682
1626276900000|2021-07-14 15:35:00|64641.9|64621.9|64657.8|64637.8|64660.4|64644.9|64637.3|64617.3|770
1626277200000|2021-07-14 15:40:00|64658|64638|64656.6|64636.6|64660.6|64644.9|64651.8|64635.5|647
1626277500000|2021-07-14 15:45:00|64656.5|64636.5|64653.7|64633.7|64659.4|64641.7|64646.5|64630.6|624
1626277800000|2021-07-14 15:50:00|64653.3|64633.3|64656.9|64636.9|64659.2|64643.4|64650|64632.2|667
1626278100000|2021-07-14 15:55:00|64657.1|64637.1|64648.3|64628.3|64659|64641|64645|64627.9|494
1626278400000|2021-07-14 16:00:00|64648.1|64628.1|64641.8|64621.8|64648.4|64631.2|64639.1|64620.5|512
1626278700000|2021-07-14 16:05:00|64641.9|64621.9|64637.5|64617.5|64643.6|64623.6|64634.1|64614.1|525
1626279000000|2021-07-14 16:10:00|64637.4|64617.4|64645.4|64625.4|64645.6|64629.3|64636.1|64616.2|573
1626279300000|2021-07-14 16:15:00|64645.1|64625.1|64639|64619|64647|64627|64636.5|64618.7|462
1626279600000|2021-07-14 16:20:00|64638.9|64618.9|64626.9|64606.9|64639.7|64619.7|64623|64606.2|557
1626279900000|2021-07-14 16:25:00|64626.8|64606.8|64625.2|64605.2|64628.6|64613.8|64620.3|64603.7|539
1626280200000|2021-07-14 16:30:00|64624.9|64604.9|64621.7|64601.7|64626.2|64608.2|64616.4|64599|559
1626280500000|2021-07-14 16:35:00|64621.8|64601.8|64611.4|64591.4|64622.3|64605.7|64606.6|64590.9|578
1626280800000|2021-07-14 16:40:00|64611.3|64591.3|64614|64594|64614.2|64599.1|64607.2|64590.9|441
1626281100000|2021-07-14 16:45:00|64613.9|64593.9|64626.1|64606.1|64633.9|64613.9|64608.7|64593.9|569
1626281400000|2021-07-14 16:50:00|64626.2|64606.2|64615.9|64595.9|64628.7|64613.7|64612.2|64594.3|490
1626281700000|2021-07-14 16:55:00|64616.1|64596.1|64620.6|64600.6|64620.6|64600.6|64614|64594|509
1626282000000|2021-07-14 17:00:00|64620.4|64600.4|64613.7|64593.7|64620.4|64600.4|64609.6|64592.8|454
1626282300000|2021-07-14 17:05:00|64614|64594|64618|64598|64620.3|64604.6|64610.1|64593.7|392
1626282600000|2021-07-14 17:10:00|64617.7|64597.7|64617.9|64597.9|64623.6|64607|64613.1|64596.5|483
1626282900000|2021-07-14 17:15:00|64617.8|64597.8|64626.4|64606.4|64627.5|64610.3|64616.7|64596.7|457
1626283200000|2021-07-14 17:20:00|64626.2|64606.2|64621.9|64601.9|64628.9|64611.4|64621.4|64601.7|393
1626283500000|2021-07-14 17:25:00|64621.7|64601.7|64622.5|64602.5|64625.1|64605.1|64621.7|64601.7|358
1626283800000|2021-07-14 17:30:00|64622.6|64602.6|64618|64598|64623.2|64605.8|64611.2|64596|441
1626284100000|2021-07-14 17:35:00|64617.9|64597.9|64616.4|64596.4|64622.4|64602.4|64611.3|64595.1|355
1626284400000|2021-07-14 17:40:00|64616.6|64596.6|64615.4|64595.4|64617.7|64601.8|64610.6|64595|354
1626284700000|2021-07-14 17:45:00|64615.3|64595.3|64615.9|64595.9|64617.6|64602.5|64609|64592.2|319
1626285000000|2021-07-14 17:50:00|64615.8|64595.8|64614.7|64594.7|64619.8|64599.8|64614.7|64594.7|309
1626285300000|2021-07-14 17:55:00|64614.9|64594.9|64628|64608|64630.1|64612.5|64612.4|64594.4|465
1626285600000|2021-07-14 18:00:00|64626.9|64606.9|64624.1|64604.1|64627.5|64610.7|64614.9|64599.4|515
1626285900000|2021-07-14 18:05:00|64624|64604|64615.1|64605.1|64630.1|64614.9|64614.8|64600|545
1626286200000|2021-07-14 18:10:00|64615|64605|64613.7|64593.7|64622.2|64606.2|64611.4|64593.3|454
1626286500000|2021-07-14 18:15:00|64613.5|64593.5|64605.2|64585.2|64613.7|64598.7|64597.7|64581.4|536
1626286800000|2021-07-14 18:20:00|64600|64590|64586.7|64566.7|64604.6|64590.1|64581.4|64566.3|495
1626287100000|2021-07-14 18:25:00|64586.5|64566.5|64578.3|64558.3|64586.6|64571.8|64572|64555.8|468
1626287400000|2021-07-14 18:30:00|64577.9|64557.9|64588.1|64568.1|64590.5|64570.5|64574.8|64557.4|468
1626287700000|2021-07-14 18:35:00|64588|64568|64592.4|64572.4|64596.9|64576.9|64586.1|64566.1|390
1626288000000|2021-07-14 18:40:00|64592.5|64572.5|64590.6|64570.6|64595|64575|64587.1|64567.1|369
1626288300000|2021-07-14 18:45:00|64590.8|64570.8|64591.9|64571.9|64597.2|64579.7|64588.8|64569.6|361
1626288600000|2021-07-14 18:50:00|64592|64572|64589.4|64569.4|64595|64578.4|64587.4|64568.9|335
1626288900000|2021-07-14 18:55:00|64589.7|64569.7|64588.9|64568.9|64590.3|64574.1|64581.2|64565.4|400
1626289200000|2021-07-14 19:00:00|64589.1|64569.1|64586.9|64566.9|64591|64574.5|64584.5|64565.5|462
1626289500000|2021-07-14 19:05:00|64587|64567|64592.5|64572.5|64595|64575|64586.3|64566.3|406
1626289800000|2021-07-14 19:10:00|64592.4|64572.4|64600.3|64580.3|64600.5|64580.5|64590.4|64570.4|370
1626290100000|2021-07-14 19:15:00|64600.4|64580.4|64596.8|64576.8|64601.7|64581.9|64591.8|64575.8|310
1626290400000|2021-07-14 19:20:00|64596.6|64576.6|64590.7|64570.7|64598|64578|64589.3|64569.3|287
1626290700000|2021-07-14 19:25:00|64590.6|64570.6|64594.6|64574.6|64595.1|64575.1|64589.1|64569.1|244
1626291000000|2021-07-14 19:30:00|64594.4|64574.4|64598.9|64578.9|64600.9|64582.7|64592.3|64574.4|351
1626291300000|2021-07-14 19:35:00|64599.1|64579.1|64601.1|64581.1|64601.6|64582|64591.7|64572.4|258
1626291600000|2021-07-14 19:40:00|64601|64581|64602.1|64582.1|64602.7|64582.7|64600.4|64580.4|296
1626291900000|2021-07-14 19:45:00|64601.9|64581.9|64594.1|64574.1|64601.9|64581.9|64589.8|64569.8|346
1626292200000|2021-07-14 19:50:00|64594.8|64574.8|64590.6|64570.6|64599.3|64582.7|64589.1|64569.1|415
1626292500000|2021-07-14 19:55:00|64590.7|64570.7|64589.4|64569.4|64595.4|64575.4|64588.8|64568.8|481
1626292800000|2021-07-14 20:00:00|64589.2|64569.2|64591|64571|64591.3|64571.3|64588.9|64568.9|256
1626293100000|2021-07-14 20:05:00|64591.1|64571.1|64591.8|64571.8|64592.5|64577.1|64586.6|64569.9|165
1626293400000|2021-07-14 20:10:00|64591.6|64571.6|64591.3|64571.3|64592.4|64572.4|64590|64570|167
1626293700000|2021-07-14 20:15:00|64591|64571|64591|64571|64591.6|64576.7|64586.2|64570.3|113
1626294000000|2021-07-14 20:20:00|64591.1|64571.1|64591.2|64571.2|64591.5|64576.5|64585.7|64570.4|101
1626294300000|2021-07-14 20:25:00|64591.3|64571.3|64591.6|64571.6|64593.1|64576.2|64586.2|64570.8|142
1626294600000|2021-07-14 20:30:00|64591.7|64571.7|64590.9|64570.9|64592.6|64572.6|64590.3|64570.3|312
1626294900000|2021-07-14 20:35:00|64591|64571|64591.9|64571.9|64592.7|64572.7|64589.6|64569.6|279
1626295200000|2021-07-14 20:40:00|64591.8|64571.8|64592|64572|64592.2|64572.2|64589.9|64569.9|268
1626295500000|2021-07-14 20:45:00|64591.9|64571.9|64591.6|64571.6|64593.5|64573.5|64588.6|64568.6|181
1626295800000|2021-07-14 20:50:00|64589.7|64569.7|64595|64575|64595|64575|64587.4|64567.4|153
1626296100000|2021-07-14 20:55:00|64593.2|64573.2|64597.7|64577.7|64603.6|64583.6|64587.7|64567.7|286
1626296400000|2021-07-14 21:00:00|64594.2|64574.2|64605.6|64585.6|64609.2|64589.2|64594.1|64574.1|99
1626296700000|2021-07-14 21:05:00|64602.2|64582.2|64614|64575.4|64621.2|64587.9|64602.2|64566.9|139
1626297000000|2021-07-14 21:10:00|64611.5|64568.5|64611.6|64591.6|64623|64591.6|64603.3|64562.6|203
1626297300000|2021-07-14 21:15:00|64611.5|64591.5|64630.7|64568.8|64630.7|64592.9|64611|64568.8|161
1626297600000|2021-07-14 21:20:00|64625.5|64578.9|64626|64575.6|64634.7|64595|64609.2|64560.7|113
1626297900000|2021-07-14 21:25:00|64615|64595|64625.5|64574.5|64631|64595|64612.1|64565|115
1626298200000|2021-07-14 21:30:00|64626.6|64572.3|64620.3|64583.5|64626.6|64593.1|64608.4|64572.3|192
1626298500000|2021-07-14 21:35:00|64623.8|64579.8|64620.6|64587.1|64632.8|64596.3|64615.9|64566.1|94
1626298800000|2021-07-14 21:40:00|64620.5|64586.3|64629.2|64574.9|64630.5|64596.3|64616.3|64572.7|58
1626299100000|2021-07-14 21:45:00|64625.4|64571.2|64616.3|64596.3|64632.1|64596.3|64608.2|64565.8|124
1626299400000|2021-07-14 21:50:00|64620.4|64590.2|64627.4|64576.7|64634.2|64596.3|64615.7|64562.9|93
1626299700000|2021-07-14 21:55:00|64628|64575.5|64621.1|64585.4|64634.3|64596.3|64616.3|64562.9|99
1626300000000|2021-07-14 22:00:00|64621.7|64580.3|64618.3|64586|64624|64596.3|64609.9|64576.7|545
1626300300000|2021-07-14 22:05:00|64618.1|64585.2|64611.8|64591.8|64621.9|64596.4|64610.4|64580.1|280
1626300600000|2021-07-14 22:10:00|64611.4|64591.4|64612.5|64592.5|64620.1|64595.7|64606.9|64578.5|220
1626300900000|2021-07-14 22:15:00|64612.3|64592.3|64608.6|64588.6|64621.3|64593.7|64603.2|64578.9|308
1626301200000|2021-07-14 22:20:00|64608.8|64588.8|64607.9|64587.9|64611.5|64589.4|64605|64581.2|218
1626301500000|2021-07-14 22:25:00|64605.9|64585.9|64605.7|64585.7|64608.8|64588.8|64604.1|64584.1|228
1626301800000|2021-07-14 22:30:00|64605.5|64585.5|64607.7|64587.7|64609.4|64589.4|64604.8|64584.8|290
1626302100000|2021-07-14 22:35:00|64607.8|64587.8|64608.6|64588.6|64614.4|64590.1|64605.8|64583.6|155
1626302400000|2021-07-14 22:40:00|64609.8|64589.8|64606.5|64586.5|64609.8|64589.8|64603.1|64583.1|186
1626302700000|2021-07-14 22:45:00|64606|64586|64606.3|64586.3|64608.9|64588.9|64605.9|64585.9|218
1626303000000|2021-07-14 22:50:00|64606.2|64586.2|64608.9|64588.9|64613.4|64593.4|64605.7|64585.7|300
1626303300000|2021-07-14 22:55:00|64607.7|64587.7|64611.4|64591.4|64612|64592|64606.4|64586.4|198
1626303600000|2021-07-14 23:00:00|64611.7|64591.7|64618.7|64598.7|64618.7|64598.7|64609.2|64589.2|286
1626303900000|2021-07-14 23:05:00|64618.1|64598.1|64616.4|64596.4|64618.9|64598.9|64611.1|64591.1|225
1626304200000|2021-07-14 23:10:00|64616.6|64596.6|64631.9|64611.9|64631.9|64611.9|64614.7|64594.7|313
1626304500000|2021-07-14 23:15:00|64636.3|64616.3|64633.3|64613.3|64636.3|64616.3|64629.2|64605.7|471
1626304800000|2021-07-14 23:20:00|64632.7|64612.7|64633.1|64613.1|64634.6|64614.6|64630.9|64610.9|327
1626305100000|2021-07-14 23:25:00|64633.6|64613.6|64636.5|64616.5|64637.9|64617.9|64625.4|64605.4|479
1626305400000|2021-07-14 23:30:00|64636.9|64616.9|64637.7|64617.7|64641.3|64621.3|64631.7|64611.7|407
1626305700000|2021-07-14 23:35:00|64637.3|64617.3|64636.7|64616.7|64639.4|64619.4|64633.3|64613.3|314
1626306000000|2021-07-14 23:40:00|64637|64617|64636.9|64616.9|64638.1|64618.1|64631.5|64611.5|351
1626306300000|2021-07-14 23:45:00|64637|64617|64638.4|64618.4|64641|64621|64635.2|64615.2|315
1626306600000|2021-07-14 23:50:00|64638.6|64618.6|64638|64618|64644.2|64624.2|64636.1|64616.1|432
1626306900000|2021-07-14 23:55:00|64638.4|64618.4|64640|64620|64646.5|64626.5|64636.1|64616.1|413
1626307200000|2021-07-15 00:00:00|64639.6|64619.6|64631.8|64611.8|64644.9|64624.9|64630|64610|717
1626307500000|2021-07-15 00:05:00|64631.3|64611.3|64625.5|64605.5|64632.3|64612.3|64621.2|64601.2|555
1626307800000|2021-07-15 00:10:00|64625.4|64605.4|64626.2|64606.2|64632.5|64612.5|64620.6|64600.6|502
1626308100000|2021-07-15 00:15:00|64626.3|64606.3|64634.1|64614.1|64643|64623|64625.4|64605.4|599
1626308400000|2021-07-15 00:20:00|64633.9|64613.9|64652.7|64632.7|64654.8|64634.8|64632.4|64612.4|547
1626308700000|2021-07-15 00:25:00|64652.8|64632.8|64650.8|64630.8|64656.5|64636.5|64643.9|64623.9|513
1626309000000|2021-07-15 00:30:00|64650.9|64630.9|64658|64638|64662.4|64642.4|64649.9|64629.9|581
1626309300000|2021-07-15 00:35:00|64658.2|64638.2|64633.4|64613.4|64659.5|64639.5|64632.8|64612.8|601
1626309600000|2021-07-15 00:40:00|64633.2|64613.2|64636.7|64616.7|64649.3|64629.3|64633.1|64613.1|707
1626309900000|2021-07-15 00:45:00|64636.8|64616.8|64655.4|64635.4|64658.3|64638.3|64632.8|64614.3|759
1626310200000|2021-07-15 00:50:00|64655.7|64635.7|64639.4|64619.4|64660|64640|64635.7|64615.7|816
1626310500000|2021-07-15 00:55:00|64633.5|64623.5|64634.6|64614.6|64645.5|64625.5|64632.1|64612.1|824
1626310800000|2021-07-15 01:00:00|64634|64614|64651|64631|64657.8|64637.8|64633.8|64613.8|840
1626311100000|2021-07-15 01:05:00|64651.6|64631.6|64644.9|64624.9|64652.5|64636.1|64638.9|64620.6|809
1626311400000|2021-07-15 01:10:00|64644.8|64624.8|64655.9|64635.9|64656.7|64638.7|64641.7|64623|608
1626311700000|2021-07-15 01:15:00|64656|64636|64634.4|64614.4|64656.7|64636.7|64634.1|64614.1|730
1626312000000|2021-07-15 01:20:00|64634.2|64614.2|64641.8|64621.8|64643.1|64625.6|64627.6|64610.1|771
1626312300000|2021-07-15 01:25:00|64641.7|64621.7|64639.4|64619.4|64651.3|64635|64639.2|64619.2|634
1626312600000|2021-07-15 01:30:00|64639.8|64619.8|64664.3|64644.3|64688.9|64668.9|64634.1|64614.1|941
1626312900000|2021-07-15 01:35:00|64664.2|64644.2|64648.6|64628.6|64669.5|64650.6|64639.8|64621|832
1626313200000|2021-07-15 01:40:00|64648.9|64628.9|64656.2|64636.2|64662.9|64646.7|64641.1|64621.8|715
1626313500000|2021-07-15 01:45:00|64657|64637|64685.6|64665.6|64686.4|64670.6|64650.3|64633.6|810
1626313800000|2021-07-15 01:50:00|64685.7|64665.7|64678.3|64668.3|64689.4|64674|64675.5|64657.6|809
1626314100000|2021-07-15 01:55:00|64683.4|64663.4|64692.9|64672.9|64708.3|64688.3|64678.5|64663.2|782
1626314400000|2021-07-15 02:00:00|64693.1|64673.1|64696.7|64676.7|64708|64694.2|64681|64665.6|822
1626314700000|2021-07-15 02:05:00|64698|64678|64692.8|64682.8|64702.1|64686.7|64685.4|64669.7|747
1626315000000|2021-07-15 02:10:00|64692.2|64682.2|64697.4|64677.4|64714.2|64697.8|64690.2|64675.1|812
1626315300000|2021-07-15 02:15:00|64698|64678|64705.5|64685.5|64708.1|64691.4|64690.7|64675.3|698
1626315600000|2021-07-15 02:20:00|64705.3|64685.3|64707.1|64697.1|64719.3|64704.2|64701.3|64684.8|669
1626315900000|2021-07-15 02:25:00|64707.4|64697.4|64706.5|64686.5|64713.9|64698.6|64700|64685.1|548
1626316200000|2021-07-15 02:30:00|64706.6|64686.6|64706.4|64696.4|64714.8|64700|64697.3|64682|691
1626316500000|2021-07-15 02:35:00|64705.2|64695.2|64725.2|64705.2|64727.2|64710.6|64699.5|64683.3|688
1626316800000|2021-07-15 02:40:00|64724.9|64704.9|64716.4|64696.4|64726.8|64711.8|64711.6|64694.2|612
1626317100000|2021-07-15 02:45:00|64717.1|64697.1|64713|64693|64717.4|64700.6|64704.2|64687.5|630
1626317400000|2021-07-15 02:50:00|64713.1|64693.1|64705|64695|64713.6|64695|64695.3|64679.6|615
1626317700000|2021-07-15 02:55:00|64704.9|64694.9|64711.9|64701.9|64723.3|64708.3|64703|64687.5|618
1626318000000|2021-07-15 03:00:00|64711.7|64701.7|64706.9|64686.9|64717.4|64703.2|64701|64686.1|659
1626318300000|2021-07-15 03:05:00|64702.3|64692.3|64700.2|64680.2|64707.6|64692.6|64691|64676.4|696
1626318600000|2021-07-15 03:10:00|64699.6|64679.6|64691.3|64681.3|64701|64685.9|64688.6|64675.1|623
1626318900000|2021-07-15 03:15:00|64691.4|64681.4|64692.8|64682.8|64699.3|64684.2|64689.8|64674.7|505
1626319200000|2021-07-15 03:20:00|64698|64678|64700.8|64690.8|64707.4|64692.1|64692.4|64676.9|546
1626319500000|2021-07-15 03:25:00|64700.9|64690.9|64708.9|64688.9|64712.3|64694|64698.2|64680.6|483
1626319800000|2021-07-15 03:30:00|64709|64689|64697.1|64687.1|64709|64693.7|64692.4|64676.7|462
1626320100000|2021-07-15 03:35:00|64697|64687|64687.7|64677.7|64702.6|64689|64687.1|64672.1|427
1626320400000|2021-07-15 03:40:00|64687.6|64677.6|64683.6|64673.6|64692.4|64677.7|64679.5|64664.8|467
1626320700000|2021-07-15 03:45:00|64683.7|64673.7|64677|64667|64691|64676.6|64676.7|64662.7|476
1626321000000|2021-07-15 03:50:00|64676.8|64666.8|64681.4|64661.4|64683.6|64668.5|64672.4|64657.7|455
1626321300000|2021-07-15 03:55:00|64681.5|64661.5|64675.9|64655.9|64687.3|64671.4|64670.6|64655.4|510
1626321600000|2021-07-15 04:00:00|64675.8|64655.8|64677.4|64657.4|64686.5|64670|64664.4|64647.5|627
1626321900000|2021-07-15 04:05:00|64677.5|64657.5|64673.4|64653.4|64678.8|64663.1|64666.5|64650.7|452
1626322200000|2021-07-15 04:10:00|64673.3|64653.3|64674.3|64654.3|64678.3|64660.9|64669.3|64652.6|488
1626322500000|2021-07-15 04:15:00|64674.8|64654.8|64664.4|64644.4|64674.8|64654.8|64654.5|64639.2|501
1626322800000|2021-07-15 04:20:00|64664.3|64644.3|64661|64641|64664.3|64650.5|64655.1|64640.6|333
1626323100000|2021-07-15 04:25:00|64660.9|64640.9|64660.6|64640.6|64662.6|64646|64652.1|64636.1|464
1626323400000|2021-07-15 04:30:00|64660.5|64640.5|64656.1|64646.1|64661.5|64646.1|64652.7|64636.1|480
1626323700000|2021-07-15 04:35:00|64655.9|64645.9|64663.4|64643.4|64668|64652.2|64655.9|64639.7|455
1626324000000|2021-07-15 04:40:00|64663.5|64643.5|64666.1|64646.1|64667|64649.6|64657.3|64641|422
1626324300000|2021-07-15 04:45:00|64665.8|64645.8|64654.9|64634.9|64666.1|64650.3|64648.1|64632.9|428
1626324600000|2021-07-15 04:50:00|64649.5|64639.5|64654.4|64634.4|64659|64644.2|64647.4|64631.3|542
1626324900000|2021-07-15 04:55:00|64654.5|64634.5|64656.6|64636.6|64666.8|64649.8|64652.5|64632.5|635
1626325200000|2021-07-15 05:00:00|64657.1|64637.1|64645.5|64635.5|64659.4|64644.9|64642.3|64627.7|546
1626325500000|2021-07-15 05:05:00|64645.4|64635.4|64641.8|64621.8|64650.2|64635.4|64634.2|64618.4|569
1626325800000|2021-07-15 05:10:00|64641.7|64621.7|64638.2|64628.2|64647.4|64632.6|64636.6|64619.2|593
1626326100000|2021-07-15 05:15:00|64638|64628|64649.4|64629.4|64651.8|64636.7|64638|64623.1|509
1626326400000|2021-07-15 05:20:00|64649|64629|64637.3|64627.3|64649.1|64631.4|64627.8|64612.3|546
1626326700000|2021-07-15 05:25:00|64637.2|64627.2|64633.8|64613.8|64638.6|64627.3|64625.3|64610.3|461
1626327000000|2021-07-15 05:30:00|64633.6|64613.6|64632|64612|64641.7|64627|64625.9|64610.6|672
1626327300000|2021-07-15 05:35:00|64632.4|64612.4|64618.5|64608.5|64634.7|64616.5|64616.5|64601.4|690
1626327600000|2021-07-15 05:40:00|64618.6|64608.6|64635.1|64625.1|64641.4|64626.7|64616|64603.6|719
1626327900000|2021-07-15 05:45:00|64634.7|64624.7|64623.5|64613.5|64645.7|64631.6|64621.6|64606.4|777
1626328200000|2021-07-15 05:50:00|64623.6|64613.6|64620.5|64600.5|64632.6|64617.8|64614|64598.9|772
1626328500000|2021-07-15 05:55:00|64620.4|64600.4|64606.4|64596.4|64628.7|64614.1|64601.4|64585.4|696
1626328800000|2021-07-15 06:00:00|64606.3|64596.3|64597.1|64587.1|64612.4|64597.7|64592.1|64577.6|719
1626329100000|2021-07-15 06:05:00|64596.5|64586.5|64590.5|64580.5|64601.5|64586.9|64582.6|64567.5|794
1626329400000|2021-07-15 06:10:00|64590.6|64580.6|64612.2|64592.2|64616.8|64601.2|64590.5|64575.7|702
1626329700000|2021-07-15 06:15:00|64611.9|64591.9|64606.3|64596.3|64612.4|64597.3|64599.6|64584.5|585
1626330000000|2021-07-15 06:20:00|64606.1|64596.1|64612.4|64592.4|64625.5|64610.5|64605|64589.9|670
1626330300000|2021-07-15 06:25:00|64612.5|64592.5|64611.8|64601.8|64617.5|64602.4|64605.3|64591.2|549
1626330600000|2021-07-15 06:30:00|64612|64602|64590.4|64580.4|64617.6|64603.1|64588.5|64568.5|726
1626330900000|2021-07-15 06:35:00|64590.2|64580.2|64583.3|64563.3|64608.8|64592.5|64578.5|64562.9|765
1626331200000|2021-07-15 06:40:00|64583.2|64563.2|64609|64589|64609.2|64594.3|64578.6|64561.7|671
1626331500000|2021-07-15 06:45:00|64609.3|64589.3|64616.8|64596.8|64617.8|64602.9|64602|64585.3|686
1626331800000|2021-07-15 06:50:00|64616.9|64596.9|64618.3|64608.3|64630.7|64616|64612.6|64596.8|648
1626332100000|2021-07-15 06:55:00|64619.6|64609.6|64622.5|64612.5|64635.8|64619.4|64612.6|64597.6|790
1626332400000|2021-07-15 07:00:00|64622.3|64612.3|64601.3|64581.3|64630.7|64614.5|64593.3|64577.4|789
1626332700000|2021-07-15 07:05:00|64601.2|64581.2|64589.6|64579.6|64609.6|64594.5|64588|64575.1|790
1626333000000|2021-07-15 07:10:00|64589.5|64579.5|64606.8|64596.8|64612.3|64597|64589.5|64576|646
1626333300000|2021-07-15 07:15:00|64607.1|64597.1|64596.9|64576.9|64615.1|64599|64592.2|64576.9|660
1626333600000|2021-07-15 07:20:00|64594.9|64574.9|64609.9|64589.9|64618.4|64603.7|64586.8|64572.3|657
1626333900000|2021-07-15 07:25:00|64610.1|64590.1|64615.3|64605.3|64623.6|64609.1|64599.3|64583.7|770
1626334200000|2021-07-15 07:30:00|64616.3|64606.3|64621|64601|64626.6|64614.9|64611.9|64596.6|683
1626334500000|2021-07-15 07:35:00|64620.9|64600.9|64603.2|64583.2|64623.9|64608.6|64598|64582.5|685
1626334800000|2021-07-15 07:40:00|64603.3|64583.3|64607.6|64597.6|64614.4|64599.5|64593.7|64578.5|570
1626335100000|2021-07-15 07:45:00|64613|64593|64623.5|64603.5|64631.3|64615.3|64605.8|64590.7|760
1626335400000|2021-07-15 07:50:00|64618.3|64608.3|64616|64596|64629.6|64614.3|64608.5|64593.6|676
1626335700000|2021-07-15 07:55:00|64615.7|64595.7|64615.8|64595.8|64624.1|64609.1|64609.7|64594.4|624
1626336000000|2021-07-15 08:00:00|64615.7|64595.7|64615.7|64595.7|64623.4|64605.6|64606.8|64591.3|694
1626336300000|2021-07-15 08:05:00|64615.8|64595.8|64617.2|64597.2|64621.1|64606.6|64604.1|64589|585
1626336600000|2021-07-15 08:10:00|64616.6|64596.6|64600.9|64580.9|64619.6|64604.3|64595.5|64580|624
1626336900000|2021-07-15 08:15:00|64600.8|64580.8|64601|64581|64601.7|64586.8|64583.6|64568|703
1626337200000|2021-07-15 08:20:00|64601.1|64581.1|64606.8|64596.8|64612.7|64597.3|64587.3|64572.4|674
1626337500000|2021-07-15 08:25:00|64606.7|64596.7|64626.8|64606.8|64627.9|64613|64603.1|64588.7|750
1626337800000|2021-07-15 08:30:00|64626.5|64606.5|64610.5|64600.5|64630.5|64615.9|64608.6|64593.5|615
1626338100000|2021-07-15 08:35:00|64615.6|64595.6|64605.9|64585.9|64615.9|64600.6|64590.7|64576.3|700
1626338400000|2021-07-15 08:40:00|64605.7|64585.7|64606.8|64596.8|64613.9|64598.9|64598.7|64585|716
1626338700000|2021-07-15 08:45:00|64606.7|64596.7|64612.7|64592.7|64620.5|64606.2|64600.6|64585.2|677
1626339000000|2021-07-15 08:50:00|64612.8|64592.8|64602.6|64592.6|64616.5|64603|64599.3|64583.5|677
1626339300000|2021-07-15 08:55:00|64602.4|64592.4|64607.6|64587.6|64619.1|64605.5|64599.8|64586|626
1626339600000|2021-07-15 09:00:00|64602.4|64592.4|64602.2|64582.2|64612.6|64597.7|64592|64576.7|679
1626339900000|2021-07-15 09:05:00|64602.1|64582.1|64611.4|64591.4|64611.8|64596.7|64587.7|64571.6|607
1626340200000|2021-07-15 09:10:00|64611.5|64591.5|64617.2|64597.2|64622.4|64607.9|64605.3|64590.5|548
1626340500000|2021-07-15 09:15:00|64617.3|64597.3|64614.4|64604.4|64627.5|64612.7|64611.2|64596.7|596
1626340800000|2021-07-15 09:20:00|64614.5|64604.5|64602.1|64582.1|64619.4|64604.5|64594.1|64579.5|498
1626341100000|2021-07-15 09:25:00|64601.8|64581.8|64591|64581|64602.2|64587|64590.3|64576.3|549
1626341400000|2021-07-15 09:30:00|64590.9|64580.9|64595.1|64575.1|64597.2|64581.1|64585.3|64570.1|556
1626341700000|2021-07-15 09:35:00|64595.2|64575.2|64586.9|64576.9|64597.1|64582|64586.1|64571.3|421
1626342000000|2021-07-15 09:40:00|64586.8|64576.8|64591.1|64571.1|64592.5|64577.3|64582.9|64567.8|503
1626342300000|2021-07-15 09:45:00|64591.2|64571.2|64594.8|64584.8|64601.9|64586.7|64586|64571.2|476
1626342600000|2021-07-15 09:50:00|64594.9|64584.9|64601.1|64581.1|64601.3|64587.9|64593.5|64579.3|348
1626342900000|2021-07-15 09:55:00|64595.6|64585.6|64598.9|64578.9|64608.2|64593.1|64586.2|64571.1|560
1626343200000|2021-07-15 10:00:00|64598.8|64578.8|64582.4|64572.4|64599.2|64584.2|64581.3|64566|762
1626343500000|2021-07-15 10:05:00|64582|64572|64598.5|64578.5|64601.1|64585.4|64575.6|64561.4|688
1626343800000|2021-07-15 10:10:00|64598.4|64578.4|64593.2|64573.2|64600.5|64584.1|64589.9|64571.5|577
1626344100000|2021-07-15 10:15:00|64594.1|64574.1|64601.6|64581.6|64604.1|64589|64589.8|64573|574
1626344400000|2021-07-15 10:20:00|64601.7|64581.7|64599.7|64579.7|64604|64588.5|64593.1|64577.4|581
1626344700000|2021-07-15 10:25:00|64599.5|64579.5|64609.7|64589.7|64610.5|64595.6|64596|64579.3|501
1626345000000|2021-07-15 10:30:00|64609.5|64589.5|64606|64586|64613.8|64598.2|64596.6|64582.8|635
1626345300000|2021-07-15 10:35:00|64599.9|64589.9|64594.2|64574.2|64604.5|64589.9|64587.2|64571.7|645
1626345600000|2021-07-15 10:40:00|64594.3|64574.3|64588.9|64568.9|64598.1|64580.7|64585.2|64568.7|586
1626345900000|2021-07-15 10:45:00|64588.7|64568.7|64592.8|64572.8|64594.4|64578.4|64575|64557.8|665
1626346200000|2021-07-15 10:50:00|64592.7|64572.7|64589.6|64579.6|64596.5|64581.3|64586.1|64570.6|605
1626346500000|2021-07-15 10:55:00|64589.4|64579.4|64603.4|64593.4|64608.7|64593.8|64583.9|64569|641
1626346800000|2021-07-15 11:00:00|64603|64593|64614.9|64594.9|64615.9|64600.5|64592.2|64578.7|687
1626347100000|2021-07-15 11:05:00|64614.8|64594.8|64608.3|64598.3|64633|64613|64608.3|64593.2|742
1626347400000|2021-07-15 11:10:00|64608.6|64598.6|64617.3|64597.3|64617.6|64598.7|64603.3|64588|618
1626347700000|2021-07-15 11:15:00|64617.2|64597.2|64628.8|64608.8|64631.2|64614.7|64612.1|64596.1|637
1626348000000|2021-07-15 11:20:00|64628.7|64608.7|64625.8|64605.8|64631.9|64616.8|64617.6|64602.3|673
1626348300000|2021-07-15 11:25:00|64625.9|64605.9|64623.6|64603.6|64631.7|64616.8|64615.5|64598.7|671
1626348600000|2021-07-15 11:30:00|64623.5|64603.5|64625.7|64615.7|64632.4|64617.4|64620.1|64603.2|562
1626348900000|2021-07-15 11:35:00|64625.4|64615.4|64631.4|64621.4|64636.3|64621.4|64624.8|64609.8|592
1626349200000|2021-07-15 11:40:00|64631.5|64621.5|64628.6|64618.6|64640.8|64626|64626.8|64610.5|508
1626349500000|2021-07-15 11:45:00|64628.5|64618.5|64627.7|64607.7|64636.9|64622.6|64624.2|64607.7|531
1626349800000|2021-07-15 11:50:00|64628|64608|64635.6|64615.6|64637.8|64621.4|64619.5|64604|561
1626350100000|2021-07-15 11:55:00|64635.8|64615.8|64627.1|64607.1|64640.3|64623.6|64622.5|64606.8|589
1626350400000|2021-07-15 12:00:00|64626.8|64606.8|64633.2|64613.2|64640.1|64624.3|64617.7|64602.9|629
1626350700000|2021-07-15 12:05:00|64633.4|64613.4|64630.7|64610.7|64636|64619.4|64622.7|64607.3|579
1626351000000|2021-07-15 12:10:00|64630.8|64610.8|64638.9|64618.9|64640.7|64625.4|64626.4|64610.5|700
1626351300000|2021-07-15 12:15:00|64639|64619|64650.5|64630.5|64656.4|64641.3|64632.1|64617.1|722
1626351600000|2021-07-15 12:20:00|64650.2|64630.2|64643.9|64623.9|64658|64642.5|64642.8|64622.9|662
1626351900000|2021-07-15 12:25:00|64643.7|64623.7|64647.9|64627.9|64648.8|64632.4|64638.8|64622.6|473
1626352200000|2021-07-15 12:30:00|64647.8|64627.8|64634.1|64614.1|64654.1|64629.6|64627.8|64607.8|651
1626352500000|2021-07-15 12:35:00|64633.9|64613.9|64638.1|64618.1|64641.3|64625.3|64628.2|64608.2|639
1626352800000|2021-07-15 12:40:00|64638|64618|64636.6|64616.6|64643|64624.7|64631.2|64613.2|628
1626353100000|2021-07-15 12:45:00|64636.7|64616.7|64654.5|64634.5|64659.2|64640.4|64636.2|64616.2|660
1626353400000|2021-07-15 12:50:00|64654.7|64634.7|64658.7|64638.7|64660.3|64645.4|64648.5|64632.5|605
1626353700000|2021-07-15 12:55:00|64658.8|64638.8|64659|64649|64668.3|64652.8|64651.6|64636.5|680
1626354000000|2021-07-15 13:00:00|64659.1|64649.1|64665.3|64645.3|64670.3|64654|64659.1|64641.8|731
1626354300000|2021-07-15 13:05:00|64665.7|64645.7|64642.8|64622.8|64666.4|64646.4|64641.6|64621.9|795
1626354600000|2021-07-15 13:10:00|64642.7|64622.7|64650.7|64630.7|64651.1|64631.1|64640.8|64622.7|611
1626354900000|2021-07-15 13:15:00|64650.1|64630.1|64655.9|64645.9|64661|64646|64649.4|64629.4|604
1626355200000|2021-07-15 13:20:00|64655.8|64645.8|64656.6|64636.6|64662.9|64647.9|64641.8|64621.8|662
1626355500000|2021-07-15 13:25:00|64656.5|64636.5|64645.2|64625.2|64659|64639|64643.8|64623.8|558
1626355800000|2021-07-15 13:30:00|64645.5|64625.5|64646.5|64626.5|64651.9|64631.9|64635.7|64615.7|642
1626356100000|2021-07-15 13:35:00|64646.7|64626.7|64647.7|64627.7|64651.8|64631.8|64633.5|64617.5|633
1626356400000|2021-07-15 13:40:00|64649.7|64629.7|64641.8|64621.8|64656.3|64639.3|64636.7|64621|638
1626356700000|2021-07-15 13:45:00|64641.5|64621.5|64623.5|64603.5|64642.8|64622.8|64619.5|64602.2|610
1626357000000|2021-07-15 13:50:00|64623.7|64603.7|64637.7|64617.7|64640.4|64621.3|64613.8|64597.8|626
1626357300000|2021-07-15 13:55:00|64637.6|64617.6|64622|64602|64639.7|64619.7|64621.2|64601.2|591
1626357600000|2021-07-15 14:00:00|64622.3|64602.3|64612.3|64592.3|64628.5|64612|64607.6|64591.8|608
1626357900000|2021-07-15 14:05:00|64612.8|64592.8|64602.5|64582.5|64618.8|64602.4|64597.4|64581.7|799
1626358200000|2021-07-15 14:10:00|64602.4|64582.4|64609.7|64589.7|64619|64603.4|64597|64581.8|899
1626358500000|2021-07-15 14:15:00|64610.3|64590.3|64628.6|64608.6|64630.6|64610.6|64609.1|64589.1|824
1626358800000|2021-07-15 14:20:00|64628.5|64608.5|64624.1|64604.1|64647.1|64627.1|64623.5|64603.5|800
1626359100000|2021-07-15 14:25:00|64623.5|64603.5|64629.2|64609.2|64631|64611|64618.7|64598.7|863
1626359400000|2021-07-15 14:30:00|64629.1|64609.1|64614.9|64594.9|64629.4|64609.8|64612.6|64592.6|788
1626359700000|2021-07-15 14:35:00|64615.6|64595.6|64620|64600|64630.4|64614.8|64615.4|64595.4|814
1626360000000|2021-07-15 14:40:00|64620.2|64600.2|64628|64608|64635.1|64615.1|64615.8|64598.9|810
1626360300000|2021-07-15 14:45:00|64627.9|64607.9|64619.7|64599.7|64629.8|64609.8|64612.7|64596.6|803
1626360600000|2021-07-15 14:50:00|64619.6|64599.6|64615.2|64595.2|64629.4|64609.4|64607.8|64591.5|804
1626360900000|2021-07-15 14:55:00|64615.8|64595.8|64628.1|64608.1|64629.3|64613.4|64606.4|64590.5|703
1626361200000|2021-07-15 15:00:00|64628.3|64608.3|64637.5|64617.5|64639.4|64624.2|64619.6|64604.6|773
1626361500000|2021-07-15 15:05:00|64637.6|64617.6|64627|64607|64637.6|64617.6|64618.7|64603.4|750
1626361800000|2021-07-15 15:10:00|64627.6|64607.6|64619.9|64599.9|64632|64612|64613.5|64597.2|679
1626362100000|2021-07-15 15:15:00|64619.1|64599.1|64624.2|64604.2|64628.4|64608.4|64619.1|64599.1|643
1626362400000|2021-07-15 15:20:00|64624.3|64604.3|64623.3|64603.3|64626.7|64608.1|64615.5|64598.6|556
1626362700000|2021-07-15 15:25:00|64623.5|64603.5|64617.8|64597.8|64625|64605|64617.1|64597.1|471
1626363000000|2021-07-15 15:30:00|64617.9|64597.9|64619.5|64599.5|64624.1|64606.5|64616|64597.6|514
1626363300000|2021-07-15 15:35:00|64619.1|64599.1|64619.6|64599.6|64620.2|64602.5|64612.5|64595.5|574
1626363600000|2021-07-15 15:40:00|64619.7|64599.7|64618.1|64598.1|64622.4|64602.4|64609.8|64589.8|588
1626363900000|2021-07-15 15:45:00|64618.5|64598.5|64617.3|64597.3|64619|64601.7|64608.6|64591.5|525
1626364200000|2021-07-15 15:50:00|64617.2|64597.2|64610.4|64590.4|64619.3|64599.3|64607.9|64587.9|475
1626364500000|2021-07-15 15:55:00|64610|64590|64630.1|64610.1|64632.5|64612.5|64608.7|64588.7|647
1626364800000|2021-07-15 16:00:00|64630|64610|64638.8|64618.8|64642.2|64622.2|64626.6|64606.6|545
1626365100000|2021-07-15 16:05:00|64638.9|64618.9|64653.1|64633.1|64653.2|64633.2|64635.3|64615.3|647
1626365400000|2021-07-15 16:10:00|64653.2|64633.2|64648.4|64628.4|64656.4|64636.4|64647.6|64627.6|582
1626365700000|2021-07-15 16:15:00|64648.5|64628.5|64649.8|64629.8|64659.1|64639.1|64642.3|64627.1|598
1626366000000|2021-07-15 16:20:00|64649.7|64629.7|64648.9|64628.9|64653|64633|64642.1|64627.1|566
1626366300000|2021-07-15 16:25:00|64648.8|64628.8|64648.9|64628.9|64655.6|64636.8|64644.9|64627.4|536
1626366600000|2021-07-15 16:30:00|64649.7|64629.7|64657.8|64637.8|64657.9|64637.9|64647|64628.8|450
1626366900000|2021-07-15 16:35:00|64657.9|64637.9|64659.9|64639.9|64660.7|64646|64653.1|64634.4|475
1626367200000|2021-07-15 16:40:00|64659.8|64639.8|64655.7|64635.7|64661.7|64641.7|64655.3|64635.3|343
1626367500000|2021-07-15 16:45:00|64655.6|64635.6|64656.4|64636.4|64659.3|64643.1|64651.8|64634.3|396
1626367800000|2021-07-15 16:50:00|64656.5|64636.5|64661.2|64641.2|64661.5|64643.6|64650.1|64634.2|455
1626368100000|2021-07-15 16:55:00|64661.7|64641.7|64654.7|64634.7|64661.7|64645.2|64654|64634.3|469
1626368400000|2021-07-15 17:00:00|64654.3|64634.3|64662.2|64642.2|64664.1|64646.9|64653|64633|449
1626368700000|2021-07-15 17:05:00|64662.3|64642.3|64658.3|64638.3|64662.8|64642.8|64652|64636.7|363
1626369000000|2021-07-15 17:10:00|64658.4|64638.4|64670.6|64650.6|64671.7|64651.7|64658.2|64638.2|423
1626369300000|2021-07-15 17:15:00|64670.5|64650.5|64663.3|64643.3|64674|64658.7|64656.1|64637.3|689
1626369600000|2021-07-15 17:20:00|64664.1|64644.1|64659|64639|64665.8|64645.8|64656.2|64636.2|474
1626369900000|2021-07-15 17:25:00|64659.3|64639.3|64657.7|64637.7|64659.7|64639.7|64654.4|64634.4|554
1626370200000|2021-07-15 17:30:00|64657.9|64637.9|64660.3|64640.3|64660.9|64645.4|64651.7|64633.3|684
1626370500000|2021-07-15 17:35:00|64660.5|64640.5|64661.4|64641.4|64662.8|64643.1|64653.1|64635.7|554
1626370800000|2021-07-15 17:40:00|64661.3|64641.3|64656.5|64636.5|64662|64645.4|64652.2|64633.3|573
1626371100000|2021-07-15 17:45:00|64656.6|64636.6|64653|64633|64659.6|64639.6|64648|64631.5|583
1626371400000|2021-07-15 17:50:00|64653.1|64633.1|64655.5|64635.5|64657.1|64640.1|64643.2|64628.2|548
1626371700000|2021-07-15 17:55:00|64655.9|64635.9|64646.9|64626.9|64658.9|64638.9|64638.7|64618.7|617
1626372000000|2021-07-15 18:00:00|64647.5|64627.5|64643.8|64623.8|64650.1|64630.1|64640.4|64620.4|558
1626372300000|2021-07-15 18:05:00|64644.5|64624.5|64643.7|64623.7|64645.2|64629.2|64637|64619.2|523
1626372600000|2021-07-15 18:10:00|64643.9|64623.9|64635.2|64615.2|64650.5|64634.2|64629.6|64613.8|560
1626372900000|2021-07-15 18:15:00|64634.9|64614.9|64625.1|64605.1|64639|64623.7|64621|64604.7|577
1626373200000|2021-07-15 18:20:00|64625.4|64605.4|64629.2|64609.2|64631.4|64611.4|64622.2|64602.2|596
1626373500000|2021-07-15 18:25:00|64629.1|64609.1|64627.5|64607.5|64636.2|64621.7|64624.5|64604.5|621
1626373800000|2021-07-15 18:30:00|64627.6|64607.6|64627.7|64607.7|64630|64613.1|64623.1|64606.4|426
1626374100000|2021-07-15 18:35:00|64627.9|64607.9|64634.3|64614.3|64636.3|64620|64624.3|64604.3|425
1626374400000|2021-07-15 18:40:00|64634.2|64614.2|64640.5|64620.5|64642.1|64625.9|64633.7|64613.9|525
1626374700000|2021-07-15 18:45:00|64641.6|64621.6|64630.3|64610.3|64645.8|64625.8|64630|64610|591
1626375000000|2021-07-15 18:50:00|64630.6|64610.6|64637.2|64617.2|64639.6|64621|64630.2|64610.2|518
1626375300000|2021-07-15 18:55:00|64637.4|64617.4|64629.3|64609.3|64638.4|64623.3|64629|64609|429
1626375600000|2021-07-15 19:00:00|64629.4|64609.4|64629|64609|64632|64614|64623.9|64607.8|308
1626375900000|2021-07-15 19:05:00|64629.1|64609.1|64623|64603|64629.2|64609.2|64620.8|64600.8|385
1626376200000|2021-07-15 19:10:00|64623.2|64603.2|64630.9|64610.9|64633.4|64613.4|64621.8|64601.8|420
1626376500000|2021-07-15 19:15:00|64630.8|64610.8|64631.4|64611.4|64635.9|64617.2|64627.2|64609.7|448
1626376800000|2021-07-15 19:20:00|64631.5|64611.5|64630.5|64610.5|64634.6|64615.5|64625.5|64607.5|428
1626377100000|2021-07-15 19:25:00|64630.6|64610.6|64626.6|64606.6|64632.4|64616.9|64624.9|64604.9|404
1626377400000|2021-07-15 19:30:00|64626.5|64606.5|64626.4|64606.4|64627.2|64607.2|64623.7|64603.7|289
1626377700000|2021-07-15 19:35:00|64626.5|64606.5|64626.5|64606.5|64627.6|64607.6|64624.1|64604.1|203
1626378000000|2021-07-15 19:40:00|64626.4|64606.4|64627.2|64607.2|64627.4|64607.4|64624.3|64604.3|265
1626378300000|2021-07-15 19:45:00|64627|64607|64629.9|64609.9|64631.4|64611.4|64626.2|64606.2|279
1626378600000|2021-07-15 19:50:00|64629.7|64609.7|64629.1|64609.1|64631.6|64611.6|64628.7|64608.7|319
1626378900000|2021-07-15 19:55:00|64629.2|64609.2|64621.1|64601.1|64629.3|64609.3|64620.3|64600.3|352
1626379200000|2021-07-15 20:00:00|64620.9|64600.9|64618.4|64598.4|64623.3|64603.3|64617.7|64597.7|281
1626379500000|2021-07-15 20:05:00|64618.5|64598.5|64618.6|64598.6|64619|64599|64613|64593|270
1626379800000|2021-07-15 20:10:00|64618.5|64598.5|64609.7|64589.7|64619|64599|64609.7|64589.7|219
1626380100000|2021-07-15 20:15:00|64609.4|64589.4|64606.9|64586.9|64610.5|64590.5|64606.2|64586.2|353
1626380400000|2021-07-15 20:20:00|64607|64587|64610.6|64590.6|64611.4|64591.4|64606.6|64586.6|346
1626380700000|2021-07-15 20:25:00|64610.5|64590.5|64611.9|64591.9|64612.4|64592.4|64610.5|64590.5|149
1626381000000|2021-07-15 20:30:00|64612|64592|64613.8|64593.8|64614.3|64594.3|64610.4|64590.4|313
1626381300000|2021-07-15 20:35:00|64613.3|64593.3|64613|64593|64613.9|64598.2|64607.5|64591.8|148
1626381600000|2021-07-15 20:40:00|64613.5|64593.5|64613.3|64593.3|64613.6|64593.6|64612.7|64592.7|131
1626381900000|2021-07-15 20:45:00|64613.1|64593.1|64611|64591|64614.5|64594.5|64610.2|64590.2|232
1626382200000|2021-07-15 20:50:00|64611.2|64591.2|64611|64591|64613.7|64593.7|64609.6|64589.6|238
1626382500000|2021-07-15 20:55:00|64611.7|64591.7|64623.6|64603.6|64637.4|64604.7|64610.1|64590.1|308
1626382800000|2021-07-15 21:00:00|64623.3|64603.3|64637.4|64595.3|64637.6|64608.6|64623.3|64594.6|85
1626383100000|2021-07-15 21:05:00|64633.5|64594.4|64630|64598.8|64652.4|64609.1|64625.4|64591.8|127
1626383400000|2021-07-15 21:10:00|64630.4|64599.5|64651.7|64598.1|64662.3|64609.7|64623.4|64592.7|188
1626383700000|2021-07-15 21:15:00|64662.7|64603.8|64650.6|64597.1|64679.7|64607.4|64649.2|64593.6|90
1626384000000|2021-07-15 21:20:00|64657.7|64606.8|64652.4|64594.5|64676.4|64607.1|64649.2|64592.4|113
1626384300000|2021-07-15 21:25:00|64650.9|64595.7|64652|64597.1|64676.9|64607.4|64643.8|64592.1|89
1626384600000|2021-07-15 21:30:00|64651.7|64595.5|64649.9|64596.9|64655.4|64606.4|64639.5|64593.3|168
1626384900000|2021-07-15 21:35:00|64650.4|64595.7|64649.2|64596.9|64652.5|64598.4|64646.4|64593.9|150
1626385200000|2021-07-15 21:40:00|64648.7|64598.1|64648.8|64598.2|64653.6|64602.3|64645.9|64593.4|137
1626385500000|2021-07-15 21:45:00|64642.3|64602.6|64649.2|64594.3|64651.4|64602.6|64642.3|64593.2|137
1626385800000|2021-07-15 21:50:00|64647.1|64596.3|64651.1|64600.4|64652.2|64601.1|64646|64593.1|144
1626386100000|2021-07-15 21:55:00|64650.7|64599.7|64652.5|64602|64661.4|64607.7|64644.8|64590.9|219
1626386400000|2021-07-15 22:00:00|64657.3|64604.4|64647.5|64601|64659.8|64604.7|64641.3|64597.1|765
1626386700000|2021-07-15 22:05:00|64647.4|64600.2|64647.6|64602.5|64653.7|64607.5|64636.2|64596.6|605
1626387000000|2021-07-15 22:10:00|64650.7|64602.6|64646.4|64600.2|64653.7|64606.8|64642.7|64598.6|415
1626387300000|2021-07-15 22:15:00|64646.7|64600.5|64647.7|64604.8|64654.6|64606.9|64636.8|64599|415
1626387600000|2021-07-15 22:20:00|64648.2|64604.2|64646.2|64602|64657.6|64607.8|64638.9|64599.8|485
1626387900000|2021-07-15 22:25:00|64646.6|64601.8|64648.7|64606.2|64653.3|64609.4|64639.2|64598.4|305
1626388200000|2021-07-15 22:30:00|64646.7|64605.9|64638.9|64604.8|64647.4|64606.6|64636.9|64599.6|275
1626388500000|2021-07-15 22:35:00|64638.8|64604.9|64638.5|64604.3|64640.9|64607.4|64635.6|64601.4|197
1626388800000|2021-07-15 22:40:00|64638.1|64604.6|64639.1|64603.5|64643.2|64606.3|64636.1|64600.2|205
1626389100000|2021-07-15 22:45:00|64638.4|64603.4|64638|64600.4|64646.7|64606.1|64626.1|64595.3|410
1626389400000|2021-07-15 22:50:00|64637.1|64599|64636.9|64601.2|64645.1|64606.2|64632.2|64598.5|381
1626389700000|2021-07-15 22:55:00|64636.7|64601.1|64638.8|64605.2|64644.3|64611.6|64629.2|64598.8|492
1626390000000|2021-07-15 23:00:00|64631.7|64611.7|64630.8|64610.8|64636.6|64615.4|64626.5|64602.4|251
1626390300000|2021-07-15 23:05:00|64631.9|64611.9|64638.1|64618.1|64643|64623|64631.9|64611.9|274
1626390600000|2021-07-15 23:10:00|64636.9|64616.9|64642.1|64622.1|64649.1|64629.1|64635.7|64614.7|336
1626390900000|2021-07-15 23:15:00|64648.1|64628.1|64642.1|64622.1|64648.1|64628.1|64639.6|64619.6|140
1626391200000|2021-07-15 23:20:00|64641.2|64621.2|64637.3|64617.3|64647.1|64627.1|64636.7|64616.7|255
1626391500000|2021-07-15 23:25:00|64637.4|64617.4|64636.8|64616.8|64641.8|64621.8|64633.8|64613.8|357
1626391800000|2021-07-15 23:30:00|64636.7|64616.7|64639.8|64619.8|64646.6|64626.6|64629.6|64609.6|521
1626392100000|2021-07-15 23:35:00|64639.9|64619.9|64641|64621|64641.5|64621.5|64638.8|64618.8|303
1626392400000|2021-07-15 23:40:00|64641.6|64621.6|64646.2|64626.2|64646.5|64626.5|64640.2|64620.2|585
1626392700000|2021-07-15 23:45:00|64645.4|64625.4|64645|64625|64645.8|64625.8|64642.9|64622.9|420
1626393000000|2021-07-15 23:50:00|64644.9|64624.9|64644.4|64624.4|64647.1|64627.1|64641.3|64621.3|422
1626393300000|2021-07-15 23:55:00|64644.5|64624.5|64651.9|64631.9|64652.4|64632.4|64643.2|64623.2|421
1626393600000|2021-07-16 00:00:00|64651.8|64631.8|64650.1|64630.1|64655.3|64635.3|64650.1|64630.1|519
1626393900000|2021-07-16 00:05:00|64649.9|64629.9|64645.5|64625.5|64653.4|64633.4|64645.1|64625.1|547
1626394200000|2021-07-16 00:10:00|64645.4|64625.4|64644.3|64624.3|64648.1|64628.1|64642.6|64622.6|264
1626394500000|2021-07-16 00:15:00|64644.2|64624.2|64649.7|64629.7|64653.9|64633.9|64643.5|64623.5|458
1626394800000|2021-07-16 00:20:00|64649.8|64629.8|64646.7|64626.7|64650|64630|64637.7|64617.7|649
1626395100000|2021-07-16 00:25:00|64646.8|64626.8|64646.4|64626.4|64648.2|64628.2|64645.7|64625.7|419
1626395400000|2021-07-16 00:30:00|64646.3|64626.3|64651|64631|64653.6|64633.6|64643.5|64623.5|523
1626395700000|2021-07-16 00:35:00|64650.5|64630.5|64649.9|64629.9|64651.8|64631.8|64644|64624|370
1626396000000|2021-07-16 00:40:00|64650.4|64630.4|64651.1|64631.1|64656.9|64636.9|64649.9|64629.9|470
1626396300000|2021-07-16 00:45:00|64651|64631|64657.5|64637.5|64663.6|64643.6|64650.5|64630.5|470
1626396600000|2021-07-16 00:50:00|64657.6|64637.6|64658.2|64638.2|64660|64640|64655.9|64635.9|472
1626396900000|2021-07-16 00:55:00|64657.3|64637.3|64653.5|64633.5|64660.3|64640.3|64648.4|64633.1|387
1626397200000|2021-07-16 01:00:00|64653.3|64633.3|64681|64661|64681.8|64661.8|64653.3|64633.3|800
1626397500000|2021-07-16 01:05:00|64680.9|64660.9|64676.8|64656.8|64682.6|64667.2|64669|64649|768
1626397800000|2021-07-16 01:10:00|64677.1|64657.1|64666.6|64646.6|64680.4|64660.4|64664.4|64644.4|500
1626398100000|2021-07-16 01:15:00|64666.8|64646.8|64677.1|64657.1|64682.6|64662.6|64666|64646|605
1626398400000|2021-07-16 01:20:00|64677.5|64657.5|64675.8|64665.8|64681.5|64666|64672.7|64656.8|492
1626398700000|2021-07-16 01:25:00|64679.4|64659.4|64675.3|64655.3|64680.8|64665.5|64662.8|64648.1|611
1626399000000|2021-07-16 01:30:00|64675.1|64655.1|64661.9|64641.9|64675.1|64660|64656|64640.1|698
1626399300000|2021-07-16 01:35:00|64661.8|64641.8|64676.6|64666.6|64682.5|64667.1|64658.2|64641.2|801
1626399600000|2021-07-16 01:40:00|64676.8|64666.8|64695.2|64675.2|64703.5|64686.3|64674.5|64657.6|712
1626399900000|2021-07-16 01:45:00|64694|64674|64692.9|64672.9|64698.1|64680.2|64685.5|64670.5|583
1626400200000|2021-07-16 01:50:00|64693|64673|64681.4|64671.4|64696.7|64681.3|64679|64662.9|650
1626400500000|2021-07-16 01:55:00|64686.5|64666.5|64709.3|64689.3|64710.8|64694.4|64682.9|64666.5|833
1626400800000|2021-07-16 02:00:00|64709.5|64689.5|64681.5|64671.5|64713.3|64697.6|64677|64662.8|728
1626401100000|2021-07-16 02:05:00|64686.3|64666.3|64681.8|64671.8|64691.3|64676|64678.2|64662.1|612
1626401400000|2021-07-16 02:10:00|64681.9|64671.9|64678.5|64668.5|64698.7|64683.5|64678.3|64663.3|714
1626401700000|2021-07-16 02:15:00|64678.7|64668.7|64676.2|64666.2|64684.3|64669.2|64672.3|64654.4|602
1626402000000|2021-07-16 02:20:00|64680.7|64660.7|64679.7|64669.7|64687.6|64671.4|64674.8|64660.6|605
1626402300000|2021-07-16 02:25:00|64679.8|64669.8|64686.6|64676.6|64695.2|64679.7|64679.6|64667.8|538
1626402600000|2021-07-16 02:30:00|64686.3|64676.3|64675.5|64665.5|64691.1|64676.7|64673.9|64658.6|530
1626402900000|2021-07-16 02:35:00|64675.6|64665.6|64670|64650|64682.4|64667.4|64667.8|64649.8|492
1626403200000|2021-07-16 02:40:00|64670.3|64650.3|64662.2|64652.2|64676.6|64661.8|64660.7|64645.6|657
1626403500000|2021-07-16 02:45:00|64667.8|64647.8|64665.1|64645.1|64668.7|64653.7|64657.4|64643|568
1626403800000|2021-07-16 02:50:00|64665.2|64645.2|64669.1|64659.1|64678.5|64663.6|64661.2|64645.1|580
1626404100000|2021-07-16 02:55:00|64669.2|64659.2|64684.8|64664.8|64690.2|64674.9|64669.2|64654.8|604
1626404400000|2021-07-16 03:00:00|64684.7|64664.7|64672.6|64662.6|64688|64672.9|64672|64657.1|624
1626404700000|2021-07-16 03:05:00|64673|64663|64672.3|64662.3|64679.6|64664.3|64667|64652.8|572
1626405000000|2021-07-16 03:10:00|64672.2|64662.2|64677.3|64657.3|64679.7|64664.7|64668.7|64654.7|406
1626405300000|2021-07-16 03:15:00|64677.2|64657.2|64671.8|64661.8|64679|64664.5|64668.8|64655|488
1626405600000|2021-07-16 03:20:00|64672|64662|64672.6|64662.6|64680.1|64665.2|64671.3|64655.6|479
1626405900000|2021-07-16 03:25:00|64672.2|64662.2|64676.4|64656.4|64680.6|64665.5|64667.7|64653|537
1626406200000|2021-07-16 03:30:00|64671.9|64661.9|64671.9|64661.9|64677.4|64662.7|64667.2|64652.7|508
1626406500000|2021-07-16 03:35:00|64671.3|64661.3|64667.2|64657.2|64677.6|64662.3|64667.1|64653.2|314
1626406800000|2021-07-16 03:40:00|64667.3|64657.3|64672|64652|64675.6|64660.5|64665.6|64651.9|310
1626407100000|2021-07-16 03:45:00|64671.9|64651.9|64670|64660|64674.6|64660.1|64665.5|64651.2|308
1626407400000|2021-07-16 03:50:00|64670.1|64660.1|64667.3|64657.3|64682.2|64663.2|64665.7|64651|523
1626407700000|2021-07-16 03:55:00|64667.4|64657.4|64666.9|64646.9|64672.4|64658.3|64661.3|64646.5|349
1626408000000|2021-07-16 04:00:00|64667|64647|64671.3|64651.3|64671.4|64655.4|64663.3|64646.7|388
1626408300000|2021-07-16 04:05:00|64671.5|64651.5|64671.8|64651.8|64674.4|64659.9|64666.2|64650.8|351
1626408600000|2021-07-16 04:10:00|64671.9|64651.9|64661.8|64651.8|64672|64652.8|64659.1|64644.1|430
1626408900000|2021-07-16 04:15:00|64661.9|64651.9|64674.2|64654.2|64675.2|64655.2|64660.8|64645.9|400
1626409200000|2021-07-16 04:20:00|64674.3|64654.3|64675.2|64655.2|64675.5|64660.2|64667.2|64652.2|368
1626409500000|2021-07-16 04:25:00|64675.3|64655.3|64675.6|64655.6|64678.4|64663.1|64668.9|64654.2|428
1626409800000|2021-07-16 04:30:00|64676.3|64656.3|64675.4|64655.4|64676.6|64662.4|64668|64652.2|428
1626410100000|2021-07-16 04:35:00|64675.5|64655.5|64673|64663|64679.9|64665.1|64670.8|64655.5|341
1626410400000|2021-07-16 04:40:00|64673.1|64663.1|64683.7|64663.7|64684.2|64666.7|64672.9|64657.8|313
1626410700000|2021-07-16 04:45:00|64683.8|64663.8|64680.9|64660.9|64683.8|64665.9|64673.4|64658.1|381
1626411000000|2021-07-16 04:50:00|64680.8|64660.8|64678.3|64658.3|64682.5|64666.9|64673.6|64658.1|318
1626411300000|2021-07-16 04:55:00|64678.2|64658.2|64680.3|64660.3|64681.8|64665.9|64673.6|64658|336
1626411600000|2021-07-16 05:00:00|64679.6|64659.6|64675.5|64665.5|64682|64665.7|64672.3|64657.3|405
1626411900000|2021-07-16 05:05:00|64675.6|64665.6|64679.6|64659.6|64681.8|64665.9|64673.8|64658.5|379
1626412200000|2021-07-16 05:10:00|64679.5|64659.5|64674.7|64664.7|64685.2|64670.2|64673.9|64658.5|411
1626412500000|2021-07-16 05:15:00|64674.6|64664.6|64676|64666|64681.2|64666.1|64672.3|64657.8|478
1626412800000|2021-07-16 05:20:00|64675.9|64665.9|64689.7|64679.7|64696|64680.6|64674.9|64660.3|477
1626413100000|2021-07-16 05:25:00|64689.8|64679.8|64690.3|64670.3|64695.9|64680.8|64683.3|64668.6|420
1626413400000|2021-07-16 05:30:00|64690.4|64670.4|64678.2|64668.2|64692.2|64675.7|64677.1|64662.1|564
1626413700000|2021-07-16 05:35:00|64683.4|64663.4|64674.9|64664.9|64687.6|64672|64674.3|64659.8|551
1626414000000|2021-07-16 05:40:00|64675|64665|64676.6|64656.6|64680.3|64665.6|64668.8|64655.4|482
1626414300000|2021-07-16 05:45:00|64676.7|64656.7|64671.2|64661.2|64677.3|64662.4|64667.7|64652.8|423
1626414600000|2021-07-16 05:50:00|64671.1|64661.1|64668|64658|64675.1|64661.5|64665|64649.9|543
1626414900000|2021-07-16 05:55:00|64668.1|64658.1|64673.7|64663.7|64681.8|64666.4|64661.6|64647.1|550
1626415200000|2021-07-16 06:00:00|64674.2|64664.2|64689.8|64679.8|64696.6|64681.5|64674.2|64660.1|687
1626415500000|2021-07-16 06:05:00|64689.7|64679.7|64685.4|64675.4|64693|64680.5|64682.3|64668.4|546
1626415800000|2021-07-16 06:10:00|64685.3|64675.3|64684.2|64674.2|64693.3|64680|64681.4|64666.5|517
1626416100000|2021-07-16 06:15:00|64684.3|64674.3|64678.8|64668.8|64690.6|64680.6|64671.4|64656.9|614
1626416400000|2021-07-16 06:20:00|64678.9|64668.9|64672.1|64662.1|64684.9|64670.3|64671.2|64656.4|509
1626416700000|2021-07-16 06:25:00|64672.2|64662.2|64669.8|64659.8|64676.6|64663.8|64667.1|64652|496
1626417000000|2021-07-16 06:30:00|64674.7|64654.7|64677.2|64657.2|64681.3|64665.9|64668.9|64654.4|558
1626417300000|2021-07-16 06:35:00|64677.6|64657.6|64678.2|64668.2|64684.5|64669.7|64670.7|64657.2|456
1626417600000|2021-07-16 06:40:00|64678.1|64668.1|64676.5|64666.5|64684.1|64670|64673.4|64658.6|578
1626417900000|2021-07-16 06:45:00|64676.4|64666.4|64695.3|64685.3|64702.3|64687.1|64675.6|64661.5|607
1626418200000|2021-07-16 06:50:00|64695.4|64685.4|64695.3|64685.3|64711.3|64696.5|64695.1|64679.5|537
1626418500000|2021-07-16 06:55:00|64695.6|64685.6|64690.7|64670.7|64702.7|64687.7|64685.3|64670.7|739
1626418800000|2021-07-16 07:00:00|64690.5|64670.5|64704.7|64694.7|64710.7|64695.7|64685.7|64670.5|755
1626419100000|2021-07-16 07:05:00|64704.6|64694.6|64691.1|64681.1|64712.3|64697.7|64688.1|64671.3|749
1626419400000|2021-07-16 07:10:00|64690.5|64680.5|64696|64686|64702.8|64689.6|64689.2|64674.9|523
1626419700000|2021-07-16 07:15:00|64701|64681|64700|64680|64705.9|64690.8|64694.8|64679.5|604
1626420000000|2021-07-16 07:20:00|64700.1|64680.1|64697|64677|64702.4|64687.9|64689.5|64674|578
1626420300000|2021-07-16 07:25:00|64692.4|64682.4|64699.1|64689.1|64703.7|64689.8|64688.3|64672.7|665
1626420600000|2021-07-16 07:30:00|64699|64689|64703.1|64693.1|64714.9|64703.5|64698.4|64683.6|650
1626420900000|2021-07-16 07:35:00|64702.6|64692.6|64719.5|64709.5|64724.3|64709.8|64701.1|64691.1|655
1626421200000|2021-07-16 07:40:00|64719.4|64709.4|64716.7|64706.7|64721.7|64709.5|64709.7|64695.2|714
1626421500000|2021-07-16 07:45:00|64716.6|64706.6|64710.5|64700.5|64721.7|64710.5|64705.5|64694|579
1626421800000|2021-07-16 07:50:00|64710.6|64700.6|64729.4|64719.4|64733.2|64723.2|64709.3|64694.4|531
1626422100000|2021-07-16 07:55:00|64729.5|64719.5|64716.3|64706.3|64730.1|64719.6|64713.3|64698.9|553
1626422400000|2021-07-16 08:00:00|64716.5|64706.5|64739.2|64729.2|64745.4|64730.9|64716.1|64705.5|681
1626422700000|2021-07-16 08:05:00|64739.3|64729.3|64739.3|64729.3|64750.7|64735.7|64733.3|64722.7|670
1626423000000|2021-07-16 08:10:00|64739|64729|64720.7|64710.7|64743.6|64729.6|64720.7|64708.4|677
1626423300000|2021-07-16 08:15:00|64720.8|64710.8|64721.4|64711.4|64733.6|64723.5|64720.8|64706.9|654
1626423600000|2021-07-16 08:20:00|64721.5|64711.5|64716.2|64696.2|64733|64718.5|64712.2|64696.2|615
1626423900000|2021-07-16 08:25:00|64716.1|64696.1|64717.5|64707.5|64724.4|64709.7|64710.9|64695.5|727
1626424200000|2021-07-16 08:30:00|64717.6|64707.6|64711.5|64701.5|64731.6|64717.5|64711.4|64697.9|661
1626424500000|2021-07-16 08:35:00|64711.6|64701.6|64701|64691|64725.5|64708.5|64696.6|64683.7|661
1626424800000|2021-07-16 08:40:00|64700.9|64690.9|64698.3|64688.3|64707.8|64696.9|64696.2|64680.8|556
1626425100000|2021-07-16 08:45:00|64697.8|64687.8|64695.7|64685.7|64707|64695|64693.2|64681|623
1626425400000|2021-07-16 08:50:00|64695.6|64685.6|64699.3|64689.3|64706.6|64692.2|64687.8|64673.8|642
1626425700000|2021-07-16 08:55:00|64703.7|64683.7|64691.6|64681.6|64703.7|64688.3|64686.1|64671|623
1626426000000|2021-07-16 09:00:00|64691.8|64681.8|64697.9|64687.9|64704.6|64689.7|64688.7|64676.4|537
1626426300000|2021-07-16 09:05:00|64698|64688|64706.2|64686.2|64708.7|64693.9|64694.8|64679.3|566
1626426600000|2021-07-16 09:10:00|64705.8|64685.8|64688.8|64678.8|64706.5|64690.5|64687.5|64672.1|533
1626426900000|2021-07-16 09:15:00|64694.1|64674.1|64693.7|64683.7|64699.8|64684.7|64679.3|64662.6|647
1626427200000|2021-07-16 09:20:00|64693.8|64683.8|64700.7|64690.7|64706.5|64692.2|64688.9|64673.8|618
1626427500000|2021-07-16 09:25:00|64700.6|64690.6|64696|64686|64706|64690.6|64692|64676.7|521
1626427800000|2021-07-16 09:30:00|64696.1|64686.1|64700.5|64680.5|64705.7|64691|64692|64677|597
1626428100000|2021-07-16 09:35:00|64701.3|64681.3|64696|64686|64702.8|64687.8|64688.3|64672.8|539
1626428400000|2021-07-16 09:40:00|64696.2|64686.2|64700.3|64680.3|64705.1|64690.8|64694.2|64680|522
1626428700000|2021-07-16 09:45:00|64700|64680|64711.2|64691.2|64711.7|64696.9|64694.6|64679.5|585
1626429000000|2021-07-16 09:50:00|64711.3|64691.3|64713.6|64693.6|64714.4|64699.8|64699.2|64684.3|549
1626429300000|2021-07-16 09:55:00|64708.7|64698.7|64696.4|64686.4|64718|64704|64696|64680.8|645
1626429600000|2021-07-16 10:00:00|64696.3|64686.3|64709.2|64689.2|64715.7|64695.7|64693.8|64679.7|607
1626429900000|2021-07-16 10:05:00|64709.3|64689.3|64728|64708|64728.6|64709.7|64703|64686|554
1626430200000|2021-07-16 10:10:00|64728.1|64708.1|64721.8|64701.8|64728.6|64713.4|64717.3|64701.7|481
1626430500000|2021-07-16 10:15:00|64721.7|64701.7|64720|64710|64726.3|64711.4|64716.5|64700.9|422
1626430800000|2021-07-16 10:20:00|64719.9|64709.9|64724.8|64714.8|64729.9|64714.9|64717.8|64703.4|552
1626431100000|2021-07-16 10:25:00|64724.4|64714.4|64722.6|64712.6|64729.6|64715|64718.6|64703.2|597
1626431400000|2021-07-16 10:30:00|64722.5|64712.5|64723.3|64703.3|64729.3|64714.2|64717.8|64703|547
1626431700000|2021-07-16 10:35:00|64723.4|64703.4|64721|64701|64723.6|64709|64715.2|64700.4|376
1626432000000|2021-07-16 10:40:00|64720.9|64700.9|64722.8|64702.8|64727.1|64711.4|64716.2|64700.4|567
1626432300000|2021-07-16 10:45:00|64717.7|64707.7|64723.5|64703.5|64726.6|64710.7|64717|64702|613
1626432600000|2021-07-16 10:50:00|64723.6|64703.6|64737.3|64717.3|64738|64718|64718.5|64702.9|543
1626432900000|2021-07-16 10:55:00|64737.4|64717.4|64739.5|64719.5|64741.9|64726.6|64734|64717.1|507
1626433200000|2021-07-16 11:00:00|64739.6|64719.6|64743.7|64723.7|64744|64727.5|64734.1|64718.1|503
1626433500000|2021-07-16 11:05:00|64743.6|64723.6|64739.3|64719.3|64744|64727.6|64735.5|64716.5|499
1626433800000|2021-07-16 11:10:00|64739.2|64719.2|64742|64722|64744|64724|64732.7|64717.1|431
1626434100000|2021-07-16 11:15:00|64742.1|64722.1|64736.7|64716.7|64743.5|64724.2|64731.7|64715.9|440
1626434400000|2021-07-16 11:20:00|64736.8|64716.8|64730.4|64710.4|64739.5|64724.9|64723.1|64706.9|508
1626434700000|2021-07-16 11:25:00|64730.5|64710.5|64731.5|64711.5|64734.4|64719|64724.5|64709.1|497
1626435000000|2021-07-16 11:30:00|64731.6|64711.6|64724.5|64714.5|64734|64716.8|64721.6|64706.2|458
1626435300000|2021-07-16 11:35:00|64724.8|64714.8|64730.3|64710.3|64732.5|64714.8|64721|64706.2|425
1626435600000|2021-07-16 11:40:00|64730.2|64710.2|64727.7|64707.7|64731.8|64716|64718.8|64705|491
1626435900000|2021-07-16 11:45:00|64727.8|64707.8|64742|64722|64743.2|64723.2|64722.7|64707.8|508
1626436200000|2021-07-16 11:50:00|64742.1|64722.1|64747.9|64727.9|64749.2|64731.8|64740.5|64720.5|465
1626436500000|2021-07-16 11:55:00|64748|64728|64759.4|64739.4|64761.9|64746.8|64743.4|64727.9|556
1626436800000|2021-07-16 12:00:00|64759.1|64739.1|64750.3|64730.3|64759.3|64743.6|64747.1|64729.2|512
1626437100000|2021-07-16 12:05:00|64750.4|64730.4|64763.7|64743.7|64774.1|64755.8|64750.3|64730.3|538
1626437400000|2021-07-16 12:10:00|64763.6|64743.6|64744|64724|64764.5|64744.5|64740.2|64723.6|549
1626437700000|2021-07-16 12:15:00|64738.7|64728.7|64750.5|64730.5|64754.4|64739.1|64738.7|64723.3|465
1626438000000|2021-07-16 12:20:00|64750|64730|64747.7|64727.7|64751.1|64733.2|64738.2|64721.9|511
1626438300000|2021-07-16 12:25:00|64747.5|64727.5|64742.3|64722.3|64756.2|64736.2|64738.7|64721.7|593
1626438600000|2021-07-16 12:30:00|64742.1|64722.1|64761.6|64741.6|64766.9|64751.6|64741.7|64721.7|719
1626438900000|2021-07-16 12:35:00|64761.7|64741.7|64764.2|64744.2|64767.8|64752.5|64753.5|64733.5|671
1626439200000|2021-07-16 12:40:00|64763.8|64743.8|64750|64730|64768.6|64750.7|64745.4|64725.4|743
1626439500000|2021-07-16 12:45:00|64750.5|64730.5|64748.6|64728.6|64756.2|64740.7|64741.2|64724.6|694
1626439800000|2021-07-16 12:50:00|64749.1|64729.1|64753.1|64733.1|64755.8|64735.8|64740|64724.1|670
1626440100000|2021-07-16 12:55:00|64753|64733|64747.7|64737.7|64755.2|64738.5|64741.8|64724.7|537
1626440400000|2021-07-16 13:00:00|64752.2|64732.2|64754.3|64734.3|64769|64751.1|64748|64730.3|812
1626440700000|2021-07-16 13:05:00|64754.4|64734.4|64762.8|64742.8|64768|64748.2|64747.7|64732.4|799
1626441000000|2021-07-16 13:10:00|64762.6|64742.6|64752.9|64732.9|64762.7|64746.1|64746.6|64731.5|652
1626441300000|2021-07-16 13:15:00|64753.2|64733.2|64746.6|64726.6|64755.3|64739.7|64741.1|64726.1|819
1626441600000|2021-07-16 13:20:00|64746.3|64726.3|64751.6|64731.6|64754.5|64738.9|64741.2|64726.2|634
1626441900000|2021-07-16 13:25:00|64751.3|64731.3|64757.4|64737.4|64762.6|64747.7|64745.1|64730|682
1626442200000|2021-07-16 13:30:00|64757.5|64737.5|64755.8|64735.8|64764.9|64751|64747.6|64731.9|910
1626442500000|2021-07-16 13:35:00|64755.7|64735.7|64759.7|64739.7|64765.2|64749.6|64747.6|64732.8|811
1626442800000|2021-07-16 13:40:00|64759.8|64739.8|64781.9|64771.9|64788|64772.9|64756.7|64739|702
1626443100000|2021-07-16 13:45:00|64782|64772|64804.2|64784.2|64804.7|64788.9|64781.6|64767.1|779
1626443400000|2021-07-16 13:50:00|64804.5|64784.5|64788.1|64768.1|64805.3|64790.7|64781|64768|769
1626443700000|2021-07-16 13:55:00|64788|64768|64791.5|64771.5|64792.3|64776.5|64775.5|64760.6|730
1626444000000|2021-07-16 14:00:00|64791.4|64771.4|64789.4|64769.4|64791.4|64775.9|64781.5|64763.6|721
1626444300000|2021-07-16 14:05:00|64789.3|64769.3|64798.5|64778.5|64798.5|64783.8|64785.7|64767.6|750
1626444600000|2021-07-16 14:10:00|64798|64778|64824.5|64804.5|64825.4|64805.4|64793.1|64778|833
1626444900000|2021-07-16 14:15:00|64825.2|64805.2|64807|64797|64827.1|64810.8|64806.7|64791.4|742
1626445200000|2021-07-16 14:20:00|64805.6|64795.6|64816.4|64806.4|64821.9|64807.2|64805.3|64789|790
1626445500000|2021-07-16 14:25:00|64816.5|64806.5|64814.1|64804.1|64821.2|64807.5|64806.2|64791.4|837
1626445800000|2021-07-16 14:30:00|64813.9|64803.9|64802.6|64782.6|64817.1|64804.1|64792.7|64774|811
1626446100000|2021-07-16 14:35:00|64797.7|64787.7|64806.9|64796.9|64821.1|64806.2|64797.7|64781.9|746
1626446400000|2021-07-16 14:40:00|64807|64797|64819.5|64809.5|64824.3|64810.1|64802.7|64788.1|824
1626446700000|2021-07-16 14:45:00|64819.2|64809.2|64831.2|64811.2|64833.6|64818.4|64814.8|64801.3|851
1626447000000|2021-07-16 14:50:00|64831|64811|64810.6|64800.6|64833.5|64814.2|64810.1|64794|766
1626447300000|2021-07-16 14:55:00|64815.9|64795.9|64811.8|64801.8|64823.2|64808.1|64804.2|64788.4|822
1626447600000|2021-07-16 15:00:00|64812|64802|64818|64808|64823.6|64808.4|64808.5|64793.6|786
1626447900000|2021-07-16 15:05:00|64817.4|64807.4|64808.1|64798.1|64828.1|64812.4|64807.7|64790.9|777
1626448200000|2021-07-16 15:10:00|64808.2|64798.2|64812.5|64802.5|64817.9|64803.4|64802.1|64785.5|748
1626448500000|2021-07-16 15:15:00|64812.4|64802.4|64828.6|64808.6|64838.4|64818.4|64812|64797.2|721
1626448800000|2021-07-16 15:20:00|64828.7|64808.7|64830|64810|64832.7|64817.4|64818.8|64801.4|621
1626449100000|2021-07-16 15:25:00|64830.1|64810.1|64824.5|64804.5|64830.1|64810.1|64811.9|64795.7|674
1626449400000|2021-07-16 15:30:00|64824.6|64804.6|64813|64793|64833.2|64813.2|64807|64792.1|814
1626449700000|2021-07-16 15:35:00|64813.4|64793.4|64816.7|64796.7|64821.3|64803.9|64808.2|64793.4|710
1626450000000|2021-07-16 15:40:00|64816.9|64796.9|64826.2|64806.2|64826.5|64806.5|64812|64796.6|632
1626450300000|2021-07-16 15:45:00|64826.4|64806.4|64831.5|64811.5|64837.9|64817.9|64819.5|64803.7|710
1626450600000|2021-07-16 15:50:00|64831.4|64811.4|64824.6|64804.6|64833.9|64813.9|64818.5|64803.4|632
1626450900000|2021-07-16 15:55:00|64824.4|64804.4|64824.8|64814.8|64831.3|64815.6|64819.3|64803.9|582
1626451200000|2021-07-16 16:00:00|64822.6|64812.6|64820.9|64800.9|64829.6|64813.9|64815.5|64799.1|527
1626451500000|2021-07-16 16:05:00|64820.8|64800.8|64819|64799|64821.9|64805.4|64813.5|64798.1|388
1626451800000|2021-07-16 16:10:00|64818.9|64798.9|64817.6|64797.6|64822.8|64807.3|64810.5|64795.2|431
1626452100000|2021-07-16 16:15:00|64817.4|64797.4|64792.7|64772.7|64818.9|64798.9|64787.5|64771.8|558
1626452400000|2021-07-16 16:20:00|64792.8|64772.8|64797.8|64777.8|64799.3|64784.1|64784.9|64769|455
1626452700000|2021-07-16 16:25:00|64797.9|64777.9|64789.1|64769.1|64797.9|64778.5|64784|64768.6|575
1626453000000|2021-07-16 16:30:00|64789.2|64769.2|64769.8|64749.8|64790.1|64774.9|64764.8|64749.1|570
1626453300000|2021-07-16 16:35:00|64770|64750|64777.1|64757.1|64777.5|64759.9|64768.9|64749.5|487
1626453600000|2021-07-16 16:40:00|64776.9|64756.9|64776.6|64766.6|64784.7|64767.8|64770.1|64755.4|533
1626453900000|2021-07-16 16:45:00|64776.5|64766.5|64776.3|64756.3|64784.4|64768.9|64775.1|64755.8|493
1626454200000|2021-07-16 16:50:00|64776.2|64756.2|64769.3|64749.3|64776.6|64757.5|64763.7|64747.7|450
1626454500000|2021-07-16 16:55:00|64769.4|64749.4|64765.1|64745.1|64770.3|64754.1|64755.9|64741|521
1626454800000|2021-07-16 17:00:00|64765.2|64745.2|64750.7|64730.7|64769.6|64753.7|64745.9|64730.6|526
1626455100000|2021-07-16 17:05:00|64750.8|64730.8|64745.1|64735.1|64751.9|64735.8|64739.1|64724|465
1626455400000|2021-07-16 17:10:00|64745.2|64735.2|64745.2|64725.2|64752.5|64737.5|64740.6|64725|411
1626455700000|2021-07-16 17:15:00|64745|64725|64737.9|64717.9|64746.2|64731.1|64732.1|64716.9|401
1626456000000|2021-07-16 17:20:00|64737.8|64717.8|64744.8|64724.8|64744.8|64729|64732.7|64717.7|301
1626456300000|2021-07-16 17:25:00|64744.7|64724.7|64749.9|64729.9|64749.9|64735.5|64738|64721.9|413
1626456600000|2021-07-16 17:30:00|64749.8|64729.8|64743.6|64723.6|64749.9|64734.5|64738.3|64720.1|392
1626456900000|2021-07-16 17:35:00|64743.4|64723.4|64744.8|64724.8|64745.9|64727.5|64735.2|64716.2|429
1626457200000|2021-07-16 17:40:00|64744.7|64724.7|64751|64731|64755|64739.1|64742.5|64724.3|524
1626457500000|2021-07-16 17:45:00|64750.8|64730.8|64762.1|64742.1|64763.2|64743.6|64745.5|64726.7|438
1626457800000|2021-07-16 17:50:00|64762.2|64742.2|64757.4|64737.4|64763.1|64747.3|64753.2|64734.8|415
1626458100000|2021-07-16 17:55:00|64757.2|64737.2|64750.2|64730.2|64758.7|64743.5|64740.7|64727|461
1626458400000|2021-07-16 18:00:00|64745.2|64735.2|64757.7|64737.7|64759.7|64744.3|64745.2|64730.2|526
1626458700000|2021-07-16 18:05:00|64757.6|64737.6|64755|64735|64758.1|64742.9|64745.2|64725.2|591
1626459000000|2021-07-16 18:10:00|64754.9|64734.9|64754|64734|64756.7|64739.8|64745.9|64729.5|515
1626459300000|2021-07-16 18:15:00|64753.8|64733.8|64755.5|64735.5|64757.9|64739.9|64744.4|64728.8|455
1626459600000|2021-07-16 18:20:00|64755.4|64735.4|64755.6|64735.6|64758.7|64743|64746.6|64728.6|543
1626459900000|2021-07-16 18:25:00|64755.4|64735.4|64756.2|64736.2|64759.1|64744|64744.4|64728.7|562
1626460200000|2021-07-16 18:30:00|64756.3|64736.3|64758.8|64738.8|64766|64746|64754.5|64734.5|616
1626460500000|2021-07-16 18:35:00|64757.5|64737.5|64754.4|64734.4|64760.1|64743|64749.2|64733.9|530
1626460800000|2021-07-16 18:40:00|64754.3|64734.3|64752.5|64732.5|64755.7|64735.7|64749|64729|531
1626461100000|2021-07-16 18:45:00|64753.1|64733.1|64748.4|64728.4|64755.7|64739.2|64744.1|64728.2|538
1626461400000|2021-07-16 18:50:00|64748.5|64728.5|64748.8|64728.8|64749.8|64733.1|64743.1|64724.9|363
1626461700000|2021-07-16 18:55:00|64748.7|64728.7|64752.3|64732.3|64752.7|64732.7|64745|64725|453
1626462000000|2021-07-16 19:00:00|64751.8|64731.8|64754.1|64734.1|64754.6|64737.9|64747.9|64729.9|490
1626462300000|2021-07-16 19:05:00|64754.4|64734.4|64756.7|64736.7|64762.3|64742.3|64752.9|64732.9|424
1626462600000|2021-07-16 19:10:00|64755.8|64735.8|64762.1|64742.1|64762.8|64742.8|64755.7|64735.7|426
1626462900000|2021-07-16 19:15:00|64763.1|64743.1|64760.6|64740.6|64764.8|64744.8|64760.4|64740.4|349
1626463200000|2021-07-16 19:20:00|64760.7|64740.7|64758.2|64738.2|64761.8|64741.8|64753.4|64733.4|390
1626463500000|2021-07-16 19:25:00|64758.1|64738.1|64759.1|64739.1|64760.7|64740.7|64758|64738|404
1626463800000|2021-07-16 19:30:00|64759.2|64739.2|64761.1|64741.1|64762|64742|64757.4|64737.4|418
1626464100000|2021-07-16 19:35:00|64760.8|64740.8|64760.9|64740.9|64762.1|64742.1|64759.3|64739.3|419
1626464400000|2021-07-16 19:40:00|64761|64741|64760.7|64740.7|64761.9|64741.9|64759.1|64739.1|390
1626464700000|2021-07-16 19:45:00|64760.8|64740.8|64760.4|64740.4|64761.1|64741.1|64759|64739|326
1626465000000|2021-07-16 19:50:00|64759.8|64739.8|64761.6|64741.6|64765.7|64745.7|64758.7|64738.7|505
1626465300000|2021-07-16 19:55:00|64762.1|64742.1|64764.8|64744.8|64766.1|64746.1|64757.6|64737.6|621
1626465600000|2021-07-16 20:00:00|64765.1|64745.1|64760.2|64740.2|64765.3|64745.3|64758.4|64738.4|362
1626465900000|2021-07-16 20:05:00|64760|64740|64763.6|64743.6|64764|64744|64759.3|64739.3|389
1626466200000|2021-07-16 20:10:00|64763.5|64743.5|64759.4|64739.4|64764.1|64744.1|64758.1|64738.1|417
1626466500000|2021-07-16 20:15:00|64759.3|64739.3|64759.3|64739.3|64760.4|64740.4|64758.3|64738.3|167
1626466800000|2021-07-16 20:20:00|64759.4|64739.4|64759.5|64739.5|64760.2|64740.2|64758.5|64738.5|212
1626467100000|2021-07-16 20:25:00|64759.4|64739.4|64759.9|64739.9|64760.4|64740.4|64758.6|64738.6|267
1626467400000|2021-07-16 20:30:00|64759.7|64739.7|64760.1|64740.1|64761.3|64741.3|64758.8|64738.8|195
1626467700000|2021-07-16 20:35:00|64760.2|64740.2|64760.5|64740.5|64761.1|64741.1|64758.9|64738.9|170
1626468000000|2021-07-16 20:40:00|64759.7|64739.7|64764.6|64744.6|64765.4|64745.4|64758.1|64738.1|291
1626468300000|2021-07-16 20:45:00|64765.1|64745.1|64764.1|64744.1|64765.7|64745.7|64763|64743|134
1626468600000|2021-07-16 20:50:00|64764.6|64744.6|64769.4|64749.4|64771.7|64751.7|64763.5|64743.5|266
1626468900000|2021-07-16 20:55:00|64769.3|64749.3|64776.6|64756.6|64782|64762|64769.3|64749.3|406
1626638400000|2021-07-18 20:00:00|64837.1|64711.9|64837.1|64711.9|64838|64717.5|64831.5|64711|13
1626638700000|2021-07-18 20:05:00|64838|64711|64831.5|64717.5|64838|64717.5|64831.5|64711|12
1626639000000|2021-07-18 20:10:00|64837.1|64711.9|64837.1|64711.9|64838|64717.5|64831.5|64711|15
1626639300000|2021-07-18 20:15:00|64831.5|64717.5|64837.1|64711.9|64838|64717.5|64831.5|64709.6|18
1626639600000|2021-07-18 20:20:00|64831.5|64717.5|64837.1|64711.9|64838|64717.5|64831.5|64711|7
1626639900000|2021-07-18 20:25:00|64838|64711|64837.1|64711.9|64838|64717.5|64831.5|64711|8
1626640200000|2021-07-18 20:30:00|64838|64711|64848|64721|64848|64721|64831.5|64711|9
1626641100000|2021-07-18 20:45:00|64836.3|64709.3|64848|64721|64850.3|64723.3|64836.3|64709.3|4
1626641400000|2021-07-18 20:50:00|64852.4|64728.6|64848|64721|64852.4|64728.6|64848|64721|5
1626641700000|2021-07-18 20:55:00|64852.4|64728.6|64848|64721|64852.5|64728.6|64848|64721|6
1626642000000|2021-07-18 21:00:00|64761|64739|64746.7|64724.7|64776|64739.5|64745.4|64682.9|59
1626642300000|2021-07-18 21:05:00|64747|64725|64815.3|64714.4|64846|64739.5|64744|64681.3|86
1626642600000|2021-07-18 21:10:00|64816.9|64716.8|64816.4|64702.1|64828.7|64733.8|64744.7|64681.3|79
1626642900000|2021-07-18 21:15:00|64821.3|64699.2|64819.1|64715.9|64828.8|64718.5|64806.5|64692.4|96
1626643200000|2021-07-18 21:20:00|64818.5|64715.2|64820.9|64713.4|64828.7|64716.3|64802.6|64675.6|65
1626643500000|2021-07-18 21:25:00|64820.8|64711.5|64817.5|64714|64828.7|64719.8|64802.6|64675.6|111
1626643800000|2021-07-18 21:30:00|64818.2|64715.9|64820.6|64722.2|64822.3|64722.6|64805.6|64707.9|89
1626644100000|2021-07-18 21:35:00|64820.5|64722.4|64807|64712.1|64822.8|64722.6|64801.3|64679.8|59
1626644400000|2021-07-18 21:40:00|64812.6|64719.2|64820.3|64722.5|64827.6|64722.6|64801.3|64679.8|74
1626644700000|2021-07-18 21:45:00|64802.2|64675.4|64818.9|64723.6|64827.6|64723.7|64802.2|64675.4|90
1626645000000|2021-07-18 21:50:00|64819.6|64724|64818.6|64723.7|64823.7|64724.8|64810.7|64717.5|104
1626645300000|2021-07-18 21:55:00|64820|64724.5|64847.2|64721.5|64848.2|64731.9|64818.3|64720.9|120
1626645600000|2021-07-18 22:00:00|64845.4|64718.4|64843.5|64726.6|64848.7|64734.2|64838.2|64718.2|310
1626645900000|2021-07-18 22:05:00|64843.8|64725.7|64843.8|64727.2|64848|64729.1|64839.4|64720.9|259
1626646200000|2021-07-18 22:10:00|64844.6|64726|64809.5|64755.3|64846.7|64757.2|64806|64720|355
1626646500000|2021-07-18 22:15:00|64809.3|64755.5|64798.5|64757.5|64819.1|64773.9|64786.8|64746|354
1626646800000|2021-07-18 22:20:00|64802.2|64759.9|64797.6|64758.5|64811.9|64766.7|64785.9|64757.5|165
1626647100000|2021-07-18 22:25:00|64797.1|64758.9|64796.9|64757|64818.1|64769.2|64786.5|64742|204
1626647400000|2021-07-18 22:30:00|64806.5|64746|64802.2|64750.7|64806.5|64763.8|64794.1|64737.5|212
1626647700000|2021-07-18 22:35:00|64796|64761.5|64807.1|64787.1|64828.9|64792.7|64788.1|64744.9|323
1626648000000|2021-07-18 22:40:00|64807|64787|64804.3|64784.3|64816.9|64790.2|64802.5|64774|250
1626648300000|2021-07-18 22:45:00|64805.1|64785.1|64814|64782|64829.4|64788.9|64803.3|64765.9|259
1626648600000|2021-07-18 22:50:00|64813.5|64781.9|64822.1|64784.1|64837.8|64790.5|64803.3|64760.3|202
1626648900000|2021-07-18 22:55:00|64816.7|64782.8|64809.4|64789.4|64828.7|64793.7|64808.3|64765.9|164
1626649200000|2021-07-18 23:00:00|64809.5|64789.5|64799.8|64739.5|64825.7|64793.8|64773.3|64696.6|607
1626649500000|2021-07-18 23:05:00|64798.8|64751.6|64795.9|64747.3|64812.5|64757.4|64784.7|64695.6|328
1626649800000|2021-07-18 23:10:00|64796.1|64747.1|64801.4|64749.7|64808.6|64766.1|64786.1|64711.4|467
1626650100000|2021-07-18 23:15:00|64800.6|64750.6|64781.7|64728|64808.1|64756.2|64768.3|64709.4|490
1626650400000|2021-07-18 23:20:00|64785.2|64726.1|64779.3|64759.3|64791.3|64760|64771.6|64703.4|512
1626650700000|2021-07-18 23:25:00|64779.4|64759.4|64778.7|64758.7|64784.5|64760.2|64772.4|64747.1|742
1626651000000|2021-07-18 23:30:00|64778.5|64758.5|64783.5|64763.5|64800.4|64768.1|64774.3|64749.8|562
1626651300000|2021-07-18 23:35:00|64788.6|64758|64784.2|64764.2|64794.6|64765.9|64781.1|64748.7|199
1626651600000|2021-07-18 23:40:00|64784|64764|64784.8|64764.8|64794.4|64767.3|64776.3|64748.5|334
1626651900000|2021-07-18 23:45:00|64783.3|64763.3|64781.2|64761.2|64790.8|64765.8|64778.6|64748.7|264
1626652200000|2021-07-18 23:50:00|64781|64761|64774.3|64754.3|64790.1|64763.9|64773|64748.2|300
1626652500000|2021-07-18 23:55:00|64773.7|64753.7|64784.3|64764.3|64792.3|64766.1|64773.4|64749.3|485
1626652800000|2021-07-19 00:00:00|64785.5|64765.5|64786.9|64766.9|64789.2|64769.2|64780|64760|951
1626653100000|2021-07-19 00:05:00|64786.8|64766.8|64787|64767|64792.3|64772.3|64782.7|64762.7|787
1626653400000|2021-07-19 00:10:00|64787.5|64767.5|64797.9|64777.9|64803.2|64783.2|64787.5|64767.5|836
1626653700000|2021-07-19 00:15:00|64797.8|64777.8|64811.2|64791.2|64821.8|64801.8|64796.4|64776.4|745
1626654000000|2021-07-19 00:20:00|64811.9|64791.9|64815.3|64795.3|64820.2|64800.2|64807.7|64787.7|751
1626654300000|2021-07-19 00:25:00|64815.5|64795.5|64808|64788|64816.6|64796.6|64802.5|64782.5|580
1626654600000|2021-07-19 00:30:00|64808.2|64788.2|64817.4|64797.4|64819.4|64799.4|64806.2|64786.2|538
1626654900000|2021-07-19 00:35:00|64817|64797|64833.3|64813.3|64834.4|64814.4|64815.3|64795.3|482
1626655200000|2021-07-19 00:40:00|64833.2|64813.2|64837.3|64817.3|64838.6|64818.6|64823.9|64803.9|605
1626655500000|2021-07-19 00:45:00|64837.5|64817.5|64847.8|64827.8|64849.8|64829.8|64837.1|64817.1|705
1626655800000|2021-07-19 00:50:00|64847.9|64827.9|64852.9|64832.9|64855.8|64835.8|64844.2|64824.2|582
1626656100000|2021-07-19 00:55:00|64853.2|64833.2|64845.1|64825.1|64856.5|64836.5|64843.9|64823.9|692
1626656400000|2021-07-19 01:00:00|64845.3|64825.3|64830.5|64810.5|64847.2|64827.2|64825.7|64805.7|930
1626656700000|2021-07-19 01:05:00|64830.2|64810.2|64826.8|64806.8|64831.4|64811.4|64820.4|64800.4|677
1626657000000|2021-07-19 01:10:00|64826.9|64806.9|64825.3|64805.3|64835.2|64815.2|64823.2|64803.2|673
1626657300000|2021-07-19 01:15:00|64825|64805|64810.2|64790.2|64826.7|64806.7|64807.9|64787.9|670
1626657600000|2021-07-19 01:20:00|64810|64790|64813.6|64793.6|64818.5|64798.5|64808.2|64788.2|606
1626657900000|2021-07-19 01:25:00|64813.7|64793.7|64821.2|64801.2|64827.8|64807.8|64809.1|64793.6|674
1626658200000|2021-07-19 01:30:00|64821.4|64801.4|64832.9|64822.9|64837.6|64823.2|64815.7|64800.2|702
1626658500000|2021-07-19 01:35:00|64832.8|64822.8|64846.2|64826.2|64860.2|64845.1|64832.8|64817.8|781
1626658800000|2021-07-19 01:40:00|64846|64826|64871.2|64851.2|64875.3|64860|64839|64824.7|755
1626659100000|2021-07-19 01:45:00|64870.2|64850.2|64886.8|64866.8|64896.6|64876.6|64870.1|64850.1|853
1626659400000|2021-07-19 01:50:00|64887|64867|64864.8|64854.8|64889|64870.4|64863.2|64847.9|771
1626659700000|2021-07-19 01:55:00|64866|64856|64864.2|64844.2|64873.9|64856|64854.5|64838.3|750
1626660000000|2021-07-19 02:00:00|64864.3|64844.3|64854.1|64834.1|64869.6|64849.8|64846.8|64832.2|725
1626660300000|2021-07-19 02:05:00|64853.7|64833.7|64857.3|64837.3|64860.7|64844.2|64842.8|64829|660
1626660600000|2021-07-19 02:10:00|64857.1|64837.1|64847.2|64827.2|64857.1|64839.6|64837.5|64821.6|618
1626660900000|2021-07-19 02:15:00|64841.8|64831.8|64854.5|64844.5|64862.3|64846.7|64840.9|64825.6|627
1626661200000|2021-07-19 02:20:00|64859.5|64839.5|64855.2|64845.2|64863.2|64848.4|64848.7|64834|530
1626661500000|2021-07-19 02:25:00|64855.3|64845.3|64858.7|64838.7|64862.9|64846.3|64843|64827.6|603
1626661800000|2021-07-19 02:30:00|64858.6|64838.6|64848.7|64838.7|64861.3|64845.4|64841.3|64826.7|680
1626662100000|2021-07-19 02:35:00|64848.6|64838.6|64854.9|64834.9|64855.5|64839.5|64843|64828.8|652
1626662400000|2021-07-19 02:40:00|64849.3|64839.3|64846.9|64836.9|64857.3|64842.6|64845|64829.9|574
1626662700000|2021-07-19 02:45:00|64846.7|64836.7|64854.3|64834.3|64856.1|64840.9|64845.2|64830|520
1626663000000|2021-07-19 02:50:00|64854.2|64834.2|64844.3|64824.3|64858.2|64843.2|64837.7|64822.2|595
1626663300000|2021-07-19 02:55:00|64844.4|64824.4|64837.7|64817.7|64850.3|64830.3|64830.4|64815.5|668
1626663600000|2021-07-19 03:00:00|64838.1|64818.1|64837.6|64827.6|64845.9|64830.4|64832.1|64817.1|638
1626663900000|2021-07-19 03:05:00|64837.5|64827.5|64841.9|64821.9|64843.9|64829|64832.8|64818|488
1626664200000|2021-07-19 03:10:00|64841.8|64821.8|64840.1|64820.1|64844.5|64829.3|64836.3|64818.2|494
1626664500000|2021-07-19 03:15:00|64839.9|64819.9|64837.3|64817.3|64840.4|64822.5|64832.5|64813.7|542
1626664800000|2021-07-19 03:20:00|64837.4|64817.4|64842.1|64822.1|64842.5|64827.8|64831.9|64815.3|526
1626665100000|2021-07-19 03:25:00|64842.2|64822.2|64835.9|64825.9|64847.1|64830.1|64834.9|64819.9|545
1626665400000|2021-07-19 03:30:00|64835.8|64825.8|64832.5|64822.5|64840.9|64826|64830.7|64816|425
1626665700000|2021-07-19 03:35:00|64832.6|64822.6|64833.8|64823.8|64840.2|64824.8|64831.9|64817.1|382
1626666000000|2021-07-19 03:40:00|64834.1|64824.1|64832.8|64822.8|64838.3|64824.1|64830.7|64815.6|378
1626666300000|2021-07-19 03:45:00|64832.9|64822.9|64839.7|64819.7|64841.6|64826.7|64832.4|64817.5|528
1626666600000|2021-07-19 03:50:00|64839.6|64819.6|64833.7|64823.7|64840.3|64824.9|64832.7|64817.9|336
1626666900000|2021-07-19 03:55:00|64833.8|64823.8|64834.1|64824.1|64840.8|64825.7|64833.2|64818.7|368
1626667200000|2021-07-19 04:00:00|64834|64824|64834.5|64824.5|64839.6|64824.6|64832.6|64817.9|283
1626667500000|2021-07-19 04:05:00|64834.4|64824.4|64836.5|64816.5|64838.7|64824.4|64828.8|64814.9|340
1626667800000|2021-07-19 04:10:00|64836.6|64816.6|64831.8|64821.8|64838.6|64823.5|64830.9|64816.1|342
1626668100000|2021-07-19 04:15:00|64831.7|64821.7|64838.1|64828.1|64845.5|64828.8|64831.2|64816.3|305
1626668400000|2021-07-19 04:20:00|64838.3|64828.3|64837.7|64817.7|64842.9|64828.3|64833.1|64817.6|294
1626668700000|2021-07-19 04:25:00|64837.8|64817.8|64839.8|64819.8|64840|64824.9|64831.7|64816.1|326
1626669000000|2021-07-19 04:30:00|64839.7|64819.7|64839.9|64819.9|64840.1|64825.1|64832.4|64816.6|319
1626669300000|2021-07-19 04:35:00|64840|64820|64833.6|64823.6|64841.1|64826|64832.7|64817.3|332
1626669600000|2021-07-19 04:40:00|64833.5|64823.5|64838.8|64828.8|64844.8|64830.3|64833.5|64820.6|410
1626669900000|2021-07-19 04:45:00|64839.3|64829.3|64844.2|64834.2|64851.2|64836.4|64838.7|64826.8|409
1626670200000|2021-07-19 04:50:00|64844.4|64834.4|64844.1|64824.1|64847.9|64834.7|64840.1|64823.8|394
1626670500000|2021-07-19 04:55:00|64837.1|64827.1|64841.2|64821.2|64847.1|64831.3|64836.5|64821.1|384
1626670800000|2021-07-19 05:00:00|64841.3|64821.3|64832.5|64822.5|64846|64830.5|64830.7|64815.4|443
1626671100000|2021-07-19 05:05:00|64832.8|64822.8|64837.2|64827.2|64842.6|64827.6|64828.9|64813.9|473
1626671400000|2021-07-19 05:10:00|64837.4|64827.4|64836|64826|64845.5|64830.4|64835.6|64821.7|463
1626671700000|2021-07-19 05:15:00|64836.1|64826.1|64847.7|64837.7|64854.6|64839.7|64835.5|64821|473
1626672000000|2021-07-19 05:20:00|64847.8|64837.8|64847.6|64837.6|64853.4|64838.4|64841.4|64828|341
1626672300000|2021-07-19 05:25:00|64847.7|64837.7|64843.5|64833.5|64852|64838.2|64840.8|64827.5|342
1626672600000|2021-07-19 05:30:00|64844|64834|64851.4|64831.4|64852.7|64838.3|64842.9|64828.2|508
1626672900000|2021-07-19 05:35:00|64851.5|64831.5|64849.1|64839.1|64854.7|64840.5|64846.6|64831.5|474
1626673200000|2021-07-19 05:40:00|64849.2|64839.2|64855.4|64845.4|64860.1|64847.4|64848.9|64834.5|469
1626673500000|2021-07-19 05:45:00|64855.3|64845.3|64863.1|64843.1|64869.9|64856.4|64852.6|64837.6|552
1626673800000|2021-07-19 05:50:00|64857.4|64847.4|64853.6|64843.6|64864.8|64850.1|64853.3|64838.3|508
1626674100000|2021-07-19 05:55:00|64853.3|64843.3|64865|64855|64872.5|64857.4|64848.7|64833.5|654
1626674400000|2021-07-19 06:00:00|64864.9|64854.9|64867.8|64847.8|64875.2|64859.9|64856.4|64841.9|683
1626674700000|2021-07-19 06:05:00|64867.9|64847.9|64873.1|64853.1|64873.8|64859|64853.7|64840.7|566
1626675000000|2021-07-19 06:10:00|64873.2|64853.2|64863.2|64853.2|64873.6|64858.3|64863.1|64849.5|547
1626675300000|2021-07-19 06:15:00|64863.1|64853.1|64866.2|64856.2|64871.3|64856.4|64860.2|64845.1|513
1626675600000|2021-07-19 06:20:00|64866.4|64856.4|64855|64845|64870.9|64856.8|64853.3|64838.3|568
1626675900000|2021-07-19 06:25:00|64855.1|64845.1|64860.7|64850.7|64866.6|64853|64851.1|64836|551
1626676200000|2021-07-19 06:30:00|64860.4|64850.4|64855.5|64845.5|64866.6|64851.6|64855.5|64844.3|525
1626676500000|2021-07-19 06:35:00|64855.4|64845.4|64858.1|64848.1|64862.1|64848.1|64848.8|64833.7|543
1626676800000|2021-07-19 06:40:00|64858|64848|64859|64849|64862|64852|64856.8|64846.8|464
1626677100000|2021-07-19 06:45:00|64859.1|64849.1|64860.2|64850.2|64862.5|64852.5|64858|64848|530
1626677400000|2021-07-19 06:50:00|64860.3|64850.3|64866.8|64856.8|64871.5|64861.5|64859.6|64849.6|564
1626677700000|2021-07-19 06:55:00|64866.9|64856.9|64872.7|64862.7|64874.5|64864.5|64861.3|64851.3|629
1626678000000|2021-07-19 07:00:00|64872.9|64862.9|64879.6|64869.6|64882.6|64872.6|64870.3|64860.3|777
1626678300000|2021-07-19 07:05:00|64879.8|64869.8|64882.2|64872.2|64896.2|64886.2|64878.2|64868.2|803
1626678600000|2021-07-19 07:10:00|64882.3|64872.3|64882.7|64872.7|64889.3|64879.3|64879|64869|729
1626678900000|2021-07-19 07:15:00|64882.8|64872.8|64875.5|64865.5|64889.2|64879.2|64874.8|64864.8|683
1626679200000|2021-07-19 07:20:00|64875.2|64865.2|64881.3|64871.3|64886.7|64876.7|64874.9|64864.9|643
1626679500000|2021-07-19 07:25:00|64881.2|64871.2|64885.3|64875.3|64885.5|64875.5|64876.7|64866.7|786
1626679800000|2021-07-19 07:30:00|64885|64875|64878.9|64868.9|64891.6|64881.6|64877.8|64867.8|779
1626680100000|2021-07-19 07:35:00|64879.3|64869.3|64901.8|64891.8|64903.4|64893.4|64879.2|64869.2|769
1626680400000|2021-07-19 07:40:00|64901.9|64891.9|64897|64887|64904.1|64894.1|64896.7|64886.7|639
1626680700000|2021-07-19 07:45:00|64896.9|64886.9|64890.9|64880.9|64901.2|64891.2|64890.4|64880.4|646
1626681000000|2021-07-19 07:50:00|64890.7|64880.7|64885|64875|64891|64881|64882.9|64872.9|647
1626681300000|2021-07-19 07:55:00|64884.4|64874.4|64884.7|64874.7|64889.2|64879.2|64878.7|64868.7|663
1626681600000|2021-07-19 08:00:00|64884.9|64874.9|64881.6|64871.6|64886.1|64876.1|64879.3|64869.3|672
1626681900000|2021-07-19 08:05:00|64881.5|64871.5|64879.8|64869.8|64885.8|64875.8|64876.2|64866.2|571
1626682200000|2021-07-19 08:10:00|64879.9|64869.9|64882.5|64872.5|64886.4|64876.4|64877.5|64867.5|658
1626682500000|2021-07-19 08:15:00|64883.2|64873.2|64894.4|64884.4|64894.5|64884.5|64882.7|64872.7|693
1626682800000|2021-07-19 08:20:00|64896|64886|64880.4|64870.4|64902.4|64892.4|64878.5|64868.5|690
1626683100000|2021-07-19 08:25:00|64880.3|64870.3|64891.6|64881.6|64891.7|64881.7|64877.6|64867.6|659
1626683400000|2021-07-19 08:30:00|64891.5|64881.5|64907.2|64897.2|64913.1|64903.1|64885.4|64875.4|742
1626683700000|2021-07-19 08:35:00|64907.3|64897.3|64936|64926|64937.2|64927.2|64905.2|64895.2|735
1626684000000|2021-07-19 08:40:00|64936.4|64926.4|64931.5|64921.5|64939.5|64929.5|64915.5|64905.5|716
1626684300000|2021-07-19 08:45:00|64931.4|64921.4|64933.5|64923.5|64933.8|64923.8|64922.8|64912.8|679
1626684600000|2021-07-19 08:50:00|64933.3|64923.3|64934.1|64924.1|64947.3|64937.3|64929.8|64919.8|760
1626684900000|2021-07-19 08:55:00|64933.9|64923.9|64906.2|64896.2|64936.4|64926.4|64904|64894|683
1626685200000|2021-07-19 09:00:00|64906|64896|64906.5|64896.5|64917.9|64907.9|64906|64896|659
1626685500000|2021-07-19 09:05:00|64906.4|64896.4|64910.5|64900.5|64917.3|64907.3|64902|64892|657
1626685800000|2021-07-19 09:10:00|64910.4|64900.4|64917.5|64907.5|64920.5|64910.5|64908.4|64898.4|718
1626686100000|2021-07-19 09:15:00|64917.7|64907.7|64917.4|64907.4|64928|64918|64917.2|64907.2|664
1626686400000|2021-07-19 09:20:00|64917.5|64907.5|64903.2|64893.2|64917.5|64907.5|64903.1|64893.1|587
1626686700000|2021-07-19 09:25:00|64903.3|64893.3|64910.2|64900.2|64912.5|64902.5|64899.3|64889.3|610
1626687000000|2021-07-19 09:30:00|64910.3|64900.3|64911.2|64901.2|64915|64905|64904.4|64894.4|669
1626687300000|2021-07-19 09:35:00|64911.3|64901.3|64907.4|64897.4|64912.4|64902.4|64903.1|64893.1|582
1626687600000|2021-07-19 09:40:00|64907.5|64897.5|64902.7|64892.7|64910.4|64900.4|64897.1|64887.1|623
1626687900000|2021-07-19 09:45:00|64903|64893|64901.2|64891.2|64905.9|64895.9|64900.9|64890.9|534
1626688200000|2021-07-19 09:50:00|64901.1|64891.1|64915.4|64905.4|64918.1|64908.1|64899.3|64889.3|583
1626688500000|2021-07-19 09:55:00|64915.6|64905.6|64905.1|64895.1|64925.5|64915.5|64900.3|64890.3|628
1626688800000|2021-07-19 10:00:00|64905.4|64895.4|64919.5|64909.5|64919.5|64909.5|64895.6|64885.6|716
1626689100000|2021-07-19 10:05:00|64919.4|64909.4|64924.1|64914.1|64932.1|64922.1|64918.3|64908.3|670
1626689400000|2021-07-19 10:10:00|64924.2|64914.2|64936.7|64926.7|64937.6|64927.6|64923.1|64913.1|631
1626689700000|2021-07-19 10:15:00|64936.3|64926.3|64928.1|64918.1|64940.2|64930.2|64924.3|64914.3|627
1626690000000|2021-07-19 10:20:00|64928.2|64918.2|64921.1|64911.1|64930|64920|64919.9|64909.9|464
1626690300000|2021-07-19 10:25:00|64921.5|64911.5|64924.9|64914.9|64927.5|64917.5|64918.4|64908.4|519
1626690600000|2021-07-19 10:30:00|64925|64915|64918.9|64908.9|64928.5|64918.5|64914.6|64904.6|521
1626690900000|2021-07-19 10:35:00|64919|64909|64933.8|64923.8|64936.5|64926.5|64918.9|64908.9|601
1626691200000|2021-07-19 10:40:00|64933.7|64923.7|64933.1|64923.1|64936.9|64926.9|64927.1|64917.1|492
1626691500000|2021-07-19 10:45:00|64933|64923|64932.9|64922.9|64933.5|64923.5|64922|64912|583
1626691800000|2021-07-19 10:50:00|64932.8|64922.8|64946|64936|64947.9|64937.9|64930.3|64920.3|668
1626692100000|2021-07-19 10:55:00|64945.9|64935.9|64938.2|64928.2|64950.1|64940.1|64937.1|64927.1|505
1626692400000|2021-07-19 11:00:00|64937.4|64927.4|64936.2|64926.2|64958.5|64948.5|64926.9|64916.9|655
1626692700000|2021-07-19 11:05:00|64936.3|64926.3|64944.9|64934.9|64945.2|64935.2|64930.7|64920.7|542
1626693000000|2021-07-19 11:10:00|64944.8|64934.8|64923.9|64913.9|64947.4|64937.4|64921.8|64911.8|584
1626693300000|2021-07-19 11:15:00|64924.1|64914.1|64908.7|64898.7|64924.8|64914.8|64908.7|64898.7|660
1626693600000|2021-07-19 11:20:00|64908.5|64898.5|64919|64909|64920.1|64910.1|64905.9|64895.9|536
1626693900000|2021-07-19 11:25:00|64919.6|64909.6|64915.8|64905.8|64923.3|64913.3|64911.8|64901.8|676
1626694200000|2021-07-19 11:30:00|64915.9|64905.9|64912.3|64902.3|64924.3|64914.3|64908.3|64898.3|722
1626694500000|2021-07-19 11:35:00|64911.6|64901.6|64915.7|64905.7|64918.5|64908.5|64900.2|64890.2|709
1626694800000|2021-07-19 11:40:00|64915.8|64905.8|64917.7|64907.7|64922.6|64912.6|64913|64903|653
1626695100000|2021-07-19 11:45:00|64917.6|64907.6|64914.6|64904.6|64923.3|64913.3|64909.1|64899.1|671
1626695400000|2021-07-19 11:50:00|64915.7|64905.7|64924.6|64914.6|64929.3|64919.3|64915.7|64905.7|626
1626695700000|2021-07-19 11:55:00|64924.9|64914.9|64918.2|64908.2|64932|64920.7|64917.5|64907.5|691
1626696000000|2021-07-19 12:00:00|64919.5|64909.5|64946.1|64936.1|64946.1|64936.1|64916.8|64906.8|755
1626696300000|2021-07-19 12:05:00|64946|64936|64939.7|64929.7|64946.2|64936.2|64937.5|64927.5|644
1626696600000|2021-07-19 12:10:00|64940.3|64930.3|64941.9|64931.9|64946.4|64936.4|64938.5|64928.5|602
1626696900000|2021-07-19 12:15:00|64941.8|64931.8|64946.9|64936.9|64954.6|64944.6|64940.8|64930.8|704
1626697200000|2021-07-19 12:20:00|64946.8|64936.8|64950.4|64940.4|64955.8|64945.8|64946.8|64936.8|719
1626697500000|2021-07-19 12:25:00|64950.5|64940.5|64943.3|64933.3|64952.4|64942.4|64939.1|64929.1|702
1626697800000|2021-07-19 12:30:00|64943.2|64933.2|64954.7|64944.7|64955.4|64945.4|64936.3|64926.3|760
1626698100000|2021-07-19 12:35:00|64954.6|64944.6|64954.9|64944.9|64956.9|64946.9|64941|64931|685
1626698400000|2021-07-19 12:40:00|64955.2|64945.2|64940.3|64930.3|64957.2|64947.2|64939.4|64929.4|777
1626698700000|2021-07-19 12:45:00|64940.2|64930.2|64942|64932|64951.9|64941.9|64939.7|64929.7|696
1626699000000|2021-07-19 12:50:00|64942.2|64932.2|64949.1|64939.1|64949.2|64939.2|64926.6|64916.6|780
1626699300000|2021-07-19 12:55:00|64949|64939|64958.8|64948.8|64959.3|64949.3|64946.4|64936.4|702
1626699600000|2021-07-19 13:00:00|64958.2|64948.2|64961.9|64951.9|64964.7|64954.7|64952.7|64942.7|873
1626699900000|2021-07-19 13:05:00|64962.1|64952.1|64951.1|64941.1|64962.6|64952.6|64948.4|64938.4|803
1626700200000|2021-07-19 13:10:00|64951.3|64941.3|64942.8|64932.8|64955.7|64945.7|64934.2|64924.2|822
1626700500000|2021-07-19 13:15:00|64942.5|64932.5|64944.9|64934.9|64947.4|64937.4|64940.5|64930.5|800
1626700800000|2021-07-19 13:20:00|64944.8|64934.8|64931.5|64921.5|64946.1|64936.1|64924.3|64914.3|763
1626701100000|2021-07-19 13:25:00|64932.4|64922.4|64916.9|64906.9|64933.5|64923.5|64909.2|64895.5|705
1626701400000|2021-07-19 13:30:00|64917.2|64907.2|64924.9|64914.9|64932.1|64922.1|64908.6|64898.6|761
1626701700000|2021-07-19 13:35:00|64925.9|64915.9|64928.6|64918.6|64931.5|64921.5|64918.6|64908.6|700
1626702000000|2021-07-19 13:40:00|64928.8|64918.8|64912.3|64902.3|64943.4|64933.4|64910.3|64900.3|675
1626702300000|2021-07-19 13:45:00|64912.8|64902.8|64912.7|64902.7|64922.3|64912.3|64910.9|64900.9|834
1626702600000|2021-07-19 13:50:00|64912.8|64902.8|64923.4|64913.4|64928.2|64918.2|64911.3|64901.3|862
1626702900000|2021-07-19 13:55:00|64923.3|64913.3|64922.3|64912.3|64930.3|64920.3|64917.8|64907.8|902
1626703200000|2021-07-19 14:00:00|64922.1|64912.1|64922.9|64912.9|64939|64929|64919.4|64909.4|941
1626703500000|2021-07-19 14:05:00|64923.7|64913.7|64941.3|64931.3|64948.3|64937|64917.6|64907.6|929
1626703800000|2021-07-19 14:10:00|64941.4|64931.4|64936|64926|64948.6|64935.7|64932.6|64922.6|861
1626704100000|2021-07-19 14:15:00|64935.2|64925.2|64955.4|64945.4|64959.4|64949.4|64923.7|64913.7|953
1626704400000|2021-07-19 14:20:00|64955.5|64945.5|64956.1|64946.1|64957.4|64947.4|64943|64933|952
1626704700000|2021-07-19 14:25:00|64955.8|64945.8|64929.7|64919.7|64958.7|64948.7|64929.7|64919|891
1626705000000|2021-07-19 14:30:00|64929.6|64919.6|64923.5|64913.5|64936.6|64926.6|64917.6|64907.6|878
1626705300000|2021-07-19 14:35:00|64922.2|64912.2|64920.5|64910.5|64932.8|64922.8|64919.2|64909.2|778
1626705600000|2021-07-19 14:40:00|64920.4|64910.4|64913.5|64903.5|64925.6|64915.6|64911.4|64901.4|831
1626705900000|2021-07-19 14:45:00|64913.4|64903.4|64904|64894|64914.4|64904.4|64903.8|64893.8|871
1626706200000|2021-07-19 14:50:00|64903.7|64893.7|64925.7|64915.7|64926|64916|64902.8|64892.8|835
1626706500000|2021-07-19 14:55:00|64926.2|64916.2|64949.9|64939.9|64950.2|64940.2|64920.6|64910.6|875
1626706800000|2021-07-19 15:00:00|64949.7|64939.7|64934.7|64924.7|64953.7|64943.7|64931.5|64921.5|872
1626707100000|2021-07-19 15:05:00|64934.8|64924.8|64938|64928|64943.5|64933.5|64930|64920|804
1626707400000|2021-07-19 15:10:00|64938.1|64928.1|64940.3|64930.3|64943.4|64933.4|64935.3|64925.3|779
1626707700000|2021-07-19 15:15:00|64939.9|64929.9|64939.8|64929.8|64941.6|64931.6|64933.5|64923.5|788
1626708000000|2021-07-19 15:20:00|64939.7|64929.7|64944|64934|64947.8|64937.8|64939.1|64929.1|789
1626708300000|2021-07-19 15:25:00|64943.8|64933.8|64941.1|64931.1|64952.6|64942.6|64938.2|64928.2|822
1626708600000|2021-07-19 15:30:00|64941.5|64931.5|64925.7|64915.7|64946.6|64936.6|64925.2|64915.2|848
1626708900000|2021-07-19 15:35:00|64925.9|64915.9|64916|64906|64927.6|64917.6|64915.6|64905.6|786
1626709200000|2021-07-19 15:40:00|64916.5|64906.5|64906.9|64896.9|64920.2|64910.2|64904.5|64894.5|833
1626709500000|2021-07-19 15:45:00|64906.8|64896.8|64913.8|64903.8|64914.8|64904.8|64904.7|64894.7|750
1626709800000|2021-07-19 15:50:00|64913.9|64903.9|64908.4|64898.4|64913.9|64903.9|64906.5|64896.5|751
1626710100000|2021-07-19 15:55:00|64908.5|64898.5|64907|64897|64911.1|64901.1|64905.6|64895.6|665
1626710400000|2021-07-19 16:00:00|64907.5|64897.5|64929.1|64919.1|64929.7|64919.7|64907.5|64897.5|647
1626710700000|2021-07-19 16:05:00|64929.3|64919.3|64923.2|64913.2|64932.1|64922.1|64919.8|64909.8|655
1626711000000|2021-07-19 16:10:00|64923.4|64913.4|64912.7|64902.7|64923.5|64913.5|64908.4|64898.4|639
1626711300000|2021-07-19 16:15:00|64912.8|64902.8|64923.1|64913.1|64925.2|64915.2|64912.8|64902.8|612
1626711600000|2021-07-19 16:20:00|64923.5|64913.5|64920.5|64910.5|64925.3|64915.3|64918.6|64908.6|591
1626711900000|2021-07-19 16:25:00|64919.9|64909.9|64910.2|64900.2|64925.8|64915.8|64908.6|64898.6|682
1626712200000|2021-07-19 16:30:00|64910.4|64900.4|64920.3|64910.3|64922.7|64912.7|64908.1|64898.1|631
1626712500000|2021-07-19 16:35:00|64920.8|64910.8|64935.5|64925.5|64936.4|64926.4|64920.4|64910.4|577
1626712800000|2021-07-19 16:40:00|64935.4|64925.4|64943.1|64933.1|64950.7|64940.7|64934.4|64924.4|680
1626713100000|2021-07-19 16:45:00|64943.2|64933.2|64941.5|64931.5|64943.8|64933.8|64930.5|64920.5|623
1626713400000|2021-07-19 16:50:00|64941.3|64931.3|64943.8|64933.8|64945|64935|64936.9|64926.9|600
1626713700000|2021-07-19 16:55:00|64943.9|64933.9|64941.6|64931.6|64951.8|64941.8|64939.5|64929.5|638
1626714000000|2021-07-19 17:00:00|64941.7|64931.7|64944.7|64934.7|64947.3|64937.3|64937.3|64927.3|703
1626714300000|2021-07-19 17:05:00|64944.9|64934.9|64941.5|64931.5|64949.8|64939.8|64941.3|64931.3|637
1626714600000|2021-07-19 17:10:00|64942.3|64932.3|64959.1|64949.1|64959.8|64949.8|64942.3|64932.3|635
1626714900000|2021-07-19 17:15:00|64959.2|64949.2|64953.6|64943.6|64959.2|64949.2|64945.9|64935.9|594
1626715200000|2021-07-19 17:20:00|64953.7|64943.7|64945.4|64935.4|64957.2|64947.2|64942.6|64932.6|584
1626715500000|2021-07-19 17:25:00|64945.5|64935.5|64954.9|64944.9|64955.6|64945.6|64944.5|64932|529
1626715800000|2021-07-19 17:30:00|64955.2|64945.2|64959.9|64949.9|64961.1|64951.1|64954.6|64944.6|518
1626716100000|2021-07-19 17:35:00|64959.8|64949.8|64958.2|64948.2|64960.2|64950.2|64954.8|64944.8|588
1626716400000|2021-07-19 17:40:00|64958.1|64948.1|64956.5|64946.5|64958.6|64948.6|64954|64944|504
1626716700000|2021-07-19 17:45:00|64956.4|64946.4|64955.2|64945.2|64958.8|64948.8|64950.2|64940.2|599
1626717000000|2021-07-19 17:50:00|64955.5|64945.5|64950.7|64940.7|64962|64952|64950.6|64940.6|510
1626717300000|2021-07-19 17:55:00|64950.5|64940.5|64963.7|64953.7|64966.1|64956.1|64948.6|64938.6|568
1626717600000|2021-07-19 18:00:00|64964.1|64954.1|64962.3|64952.3|64965.8|64955.8|64950.3|64940.3|609
1626717900000|2021-07-19 18:05:00|64962.1|64952.1|64965.6|64955.6|64967.2|64957.2|64960.4|64950.4|507
1626718200000|2021-07-19 18:10:00|64965.7|64955.7|64973.6|64963.6|64974.2|64964.2|64958.4|64948.4|589
1626718500000|2021-07-19 18:15:00|64973.2|64963.2|64965.2|64955.2|64974.7|64964.7|64964.8|64954.8|538
1626718800000|2021-07-19 18:20:00|64964.8|64954.8|64961.3|64951.3|64965.2|64955.2|64956|64944.4|564
1626719100000|2021-07-19 18:25:00|64961.2|64951.2|64961.6|64951.6|64965.9|64955.9|64957.9|64947.9|600
1626719400000|2021-07-19 18:30:00|64961.5|64951.5|64964.1|64954.1|64970.5|64960.5|64959.5|64949.5|566
1626719700000|2021-07-19 18:35:00|64964.4|64954.4|64972.3|64962.3|64974|64964|64964.2|64954.2|428
1626720000000|2021-07-19 18:40:00|64972.4|64962.4|64972.8|64962.8|64975.1|64965.1|64971.2|64961.2|411
1626720300000|2021-07-19 18:45:00|64972.9|64962.9|64969.3|64959.3|64973.6|64963.6|64968.1|64958.1|411
1626720600000|2021-07-19 18:50:00|64969.6|64959.6|64971.1|64961.1|64974.5|64964.5|64968.6|64958.6|333
1626720900000|2021-07-19 18:55:00|64971|64961|64973.8|64963.8|64974.2|64964.2|64965.2|64955.2|521
1626721200000|2021-07-19 19:00:00|64973.9|64963.9|64970.2|64960.2|64974.1|64964.1|64969.8|64959.8|559
1626721500000|2021-07-19 19:05:00|64970.5|64960.5|64970.3|64960.3|64975.8|64964.2|64968.7|64955.8|523
1626721800000|2021-07-19 19:10:00|64970.8|64960.8|64967.7|64957.7|64971.1|64961.1|64962.1|64949|546
1626722100000|2021-07-19 19:15:00|64967.8|64957.8|64973.9|64963.9|64976.3|64966.3|64960.6|64950.6|643
1626722400000|2021-07-19 19:20:00|64974.2|64964.2|64982.8|64972.8|64984.3|64974.3|64973.8|64963.8|546
1626722700000|2021-07-19 19:25:00|64982.4|64972.4|64978.8|64968.8|64982.9|64972.9|64974|64960.8|515
1626723000000|2021-07-19 19:30:00|64978.7|64968.7|64982.3|64972.3|64988.6|64974.4|64977.8|64962.7|479
1626723300000|2021-07-19 19:35:00|64982|64972|64982.9|64962.9|64988.8|64973.9|64978.4|64962.4|469
1626723600000|2021-07-19 19:40:00|64983|64963|64976.4|64966.4|64983.4|64968|64975.1|64960.6|365
1626723900000|2021-07-19 19:45:00|64976.3|64966.3|64975.2|64965.2|64982.5|64967.7|64974.9|64960.5|284
1626724200000|2021-07-19 19:50:00|64975.3|64965.3|64973.6|64953.6|64981.1|64965.9|64968|64953.3|306
1626724500000|2021-07-19 19:55:00|64968.2|64958.2|64964.8|64944.8|64978.5|64963.2|64960.3|64944.8|450
1626724800000|2021-07-19 20:00:00|64965.3|64945.3|64960.2|64940.2|64969.6|64949.6|64958.1|64938.1|391
1626725100000|2021-07-19 20:05:00|64960.3|64940.3|64953.7|64933.7|64960.5|64940.7|64949.5|64931.4|265
1626725400000|2021-07-19 20:10:00|64954.1|64934.1|64955|64935|64961.9|64943|64949.4|64932.8|310
1626725700000|2021-07-19 20:15:00|64955.3|64935.3|64953.3|64933.3|64955.8|64939.6|64948.7|64932.9|199
1626726000000|2021-07-19 20:20:00|64953.5|64933.5|64950.5|64930.5|64956.9|64939.1|64948|64929.9|241
1626726300000|2021-07-19 20:25:00|64949.2|64929.2|64944.8|64934.8|64952.6|64935.2|64944.8|64926|250
1626726600000|2021-07-19 20:30:00|64949.9|64929.9|64943.4|64933.4|64950.9|64935.3|64943.1|64927.9|150
1626726900000|2021-07-19 20:35:00|64943.3|64933.3|64944|64924|64950.8|64933.6|64942.4|64922.4|174
1626727200000|2021-07-19 20:40:00|64943.7|64923.7|64945.7|64925.7|64945.9|64927.9|64937.5|64922.3|188
1626727500000|2021-07-19 20:45:00|64945.2|64925.2|64943.5|64923.5|64945.2|64925.2|64942.8|64922.8|190
1626727800000|2021-07-19 20:50:00|64943.7|64923.7|64946.2|64926.2|64947.7|64927.7|64939.4|64919.4|230
1626728100000|2021-07-19 20:55:00|64946.5|64926.5|64964.8|64944.8|64969.7|64944.8|64941.7|64921.7|248
1626728400000|2021-07-19 21:00:00|64970.4|64939.8|64970.9|64939.3|64975.2|64942|64970.4|64933.8|55
1626728700000|2021-07-19 21:05:00|64972.6|64932.8|64977.2|64930.7|64979.3|64947.8|64966.3|64930.3|90
1626729000000|2021-07-19 21:10:00|64987.3|64923.2|64978|64928|64988.4|64939.6|64966.4|64917.4|114
1626729300000|2021-07-19 21:15:00|64978.1|64928.4|64977.8|64957.8|64991.3|64962.5|64969.1|64921.1|214
1626729600000|2021-07-19 21:20:00|64977.7|64957.7|64977.7|64930.9|64982.7|64959.2|64955.3|64921.4|354
1626729900000|2021-07-19 21:25:00|64977.6|64930.6|64979.9|64927.9|64982.1|64939.8|64971|64920.5|138
1626730200000|2021-07-19 21:30:00|64979.6|64927.5|64975.3|64931.8|64981.2|64938.2|64971.2|64918.4|171
1626730500000|2021-07-19 21:35:00|64976|64930.9|64974.4|64931.5|64977.1|64934.8|64971.5|64927.4|185
1626730800000|2021-07-19 21:40:00|64973.4|64932.2|64974.7|64932.1|64979|64937|64971.3|64920.2|207
1626731100000|2021-07-19 21:45:00|64971.6|64929.3|64975.3|64932.1|64980|64933.6|64971.6|64926.4|203
1626731400000|2021-07-19 21:50:00|64973.4|64932.2|64975.3|64933.2|64981.4|64936.5|64972.2|64920.2|220
1626731700000|2021-07-19 21:55:00|64974.5|64935|64974.5|64913.8|65001.5|64950.9|64970.9|64899|298
1626732000000|2021-07-19 22:00:00|64975|64909.8|64978.7|64934.2|64993.7|64940.8|64962.7|64894.4|442
1626732300000|2021-07-19 22:05:00|64979.9|64933.1|64977.9|64929.4|64994.2|64945.2|64967.3|64927.1|352
1626732600000|2021-07-19 22:10:00|64972.7|64929.2|64961.4|64941.4|64977.3|64943.1|64960.4|64929.2|279
1626732900000|2021-07-19 22:15:00|64961.7|64941.7|64958.1|64938.1|64972.2|64944.7|64957.2|64932.7|174
1626733200000|2021-07-19 22:20:00|64960|64940|64974|64934.4|64978.2|64946.8|64958.4|64929.3|226
1626733500000|2021-07-19 22:25:00|64973.5|64933.5|64971.5|64930.4|64974.8|64938.5|64965.7|64929.2|157
1626733800000|2021-07-19 22:30:00|64972|64930.5|64972.2|64928.7|64973.3|64939.3|64965.5|64924.4|160
1626734100000|2021-07-19 22:35:00|64969.7|64930.5|64976.1|64929.6|64976.3|64943.2|64963.2|64924.1|146
1626734400000|2021-07-19 22:40:00|64971.8|64931.3|64975.5|64929.5|64977|64941.2|64969|64924.7|140
1626734700000|2021-07-19 22:45:00|64976.3|64929.2|64973|64931.2|64976.6|64941.9|64969|64928.7|130
1626735000000|2021-07-19 22:50:00|64973.5|64928.8|64975.9|64938.9|64978.5|64941.4|64961|64927.8|146
1626735300000|2021-07-19 22:55:00|64975.3|64939.2|64966.9|64946.9|64978|64949.6|64965.8|64931.1|213
1626735600000|2021-07-19 23:00:00|64967|64947|64967.3|64947.3|64974.1|64947.6|64963.1|64936.3|237
1626735900000|2021-07-19 23:05:00|64965.3|64945.3|64960.5|64940.5|64971.7|64949.2|64954.1|64934.1|433
1626736200000|2021-07-19 23:10:00|64960.4|64940.4|64960.5|64940.5|64961.4|64941.4|64957.1|64937.1|262
1626736500000|2021-07-19 23:15:00|64960.4|64940.4|64959.3|64939.3|64960.9|64940.9|64958|64938|309
1626736800000|2021-07-19 23:20:00|64959|64939|64958.5|64938.5|64961.4|64941.4|64958.1|64938.1|332
1626737100000|2021-07-19 23:25:00|64959.2|64939.2|64958.7|64938.7|64961.8|64941.8|64957.9|64937.9|306
1626737400000|2021-07-19 23:30:00|64960.2|64940.2|64956.4|64936.4|64960.6|64940.6|64953.7|64933.7|400
1626737700000|2021-07-19 23:35:00|64955.6|64935.6|64960.1|64940.1|64961.2|64941.2|64952.9|64932.9|354
1626738000000|2021-07-19 23:40:00|64959.9|64939.9|64955.2|64935.2|64960.7|64940.7|64954.6|64934.6|327
1626738300000|2021-07-19 23:45:00|64955.7|64935.7|64954.1|64934.1|64957.4|64937.4|64951.6|64931.6|319
1626738600000|2021-07-19 23:50:00|64954.2|64934.2|64953.6|64933.6|64956|64936|64951.8|64931.8|176
1626738900000|2021-07-19 23:55:00|64953.5|64933.5|64955.7|64935.7|64957.7|64937.7|64949.5|64929.5|376
1626739200000|2021-07-20 00:00:00|64956.6|64936.6|64932|64912|64957.7|64937.7|64931|64911.7|570
1626739500000|2021-07-20 00:05:00|64931.2|64911.2|64928.9|64908.9|64935.2|64917.2|64920.5|64906|563
1626739800000|2021-07-20 00:10:00|64930|64910|64935.7|64915.7|64937.3|64920.9|64928.2|64908.2|573
1626740100000|2021-07-20 00:15:00|64935.5|64915.5|64923.4|64903.4|64936.3|64916.3|64921.5|64901.5|458
1626740400000|2021-07-20 00:20:00|64923.5|64903.5|64935.1|64915.1|64937.7|64921.5|64922.7|64903.3|587
1626740700000|2021-07-20 00:25:00|64934.8|64914.8|64947.7|64927.7|64947.8|64928.8|64927.9|64912.2|538
1626741000000|2021-07-20 00:30:00|64947.8|64927.8|64952.4|64932.4|64956.9|64938.9|64938.2|64920.6|606
1626741300000|2021-07-20 00:35:00|64952.6|64932.6|64945.6|64935.6|64953.3|64938.7|64942.4|64927.2|507
1626741600000|2021-07-20 00:40:00|64946.3|64936.3|64937.9|64927.9|64951.4|64936.3|64937.8|64923.4|440
1626741900000|2021-07-20 00:45:00|64938|64928|64937.4|64927.4|64946|64930.8|64933.6|64918.8|461
1626742200000|2021-07-20 00:50:00|64935.1|64925.1|64917.3|64907.3|64938.4|64925.2|64915.4|64900.5|675
1626742500000|2021-07-20 00:55:00|64917.1|64907.1|64923.6|64913.6|64931.8|64917.3|64914.2|64899.4|701
1626742800000|2021-07-20 01:00:00|64923.1|64913.1|64922.5|64912.5|64927.5|64915.5|64916.5|64906.5|755
1626743100000|2021-07-20 01:05:00|64922.3|64912.3|64927.3|64917.3|64932.4|64922.4|64917.7|64904.5|670
1626743400000|2021-07-20 01:10:00|64927.2|64917.2|64920.2|64910.2|64928.5|64918.5|64918.7|64904.6|454
1626743700000|2021-07-20 01:15:00|64920.4|64910.4|64915|64905|64926|64911.9|64912.8|64899.1|590
1626744000000|2021-07-20 01:20:00|64914.8|64904.8|64917.4|64907.4|64928|64914.4|64913.5|64903.5|620
1626744300000|2021-07-20 01:25:00|64916.7|64906.7|64926.6|64906.6|64927.6|64917.4|64916.4|64903.2|584
1626744600000|2021-07-20 01:30:00|64926.8|64906.8|64910.8|64900.8|64926.9|64911.1|64901.6|64888.2|849
1626744900000|2021-07-20 01:35:00|64911|64901|64930|64920|64936.1|64926.1|64911|64900.6|787
1626745200000|2021-07-20 01:40:00|64929.1|64919.1|64910.3|64900.3|64929.1|64919.1|64909.4|64899.4|683
1626745500000|2021-07-20 01:45:00|64910.1|64900.1|64901.5|64891.5|64910.3|64900.3|64894.7|64884.7|674
1626745800000|2021-07-20 01:50:00|64901.6|64891.6|64891.3|64881.3|64901.6|64891.6|64883.9|64873.9|627
1626746100000|2021-07-20 01:55:00|64891.1|64881.1|64891.7|64881.7|64899|64889|64885.8|64875.8|696
1626746400000|2021-07-20 02:00:00|64891.9|64881.9|64886.8|64876.8|64894.6|64884.6|64883.7|64873.7|613
1626746700000|2021-07-20 02:05:00|64886.9|64876.9|64897.9|64887.9|64899.3|64889.3|64885.4|64875.4|617
1626747000000|2021-07-20 02:10:00|64898|64888|64876.6|64866.6|64898|64888|64872.8|64862.8|673
1626747300000|2021-07-20 02:15:00|64876.9|64866.9|64876.1|64866.1|64889.2|64876.2|64873.6|64863.6|663
1626747600000|2021-07-20 02:20:00|64876|64866|64883.2|64873.2|64885|64875|64875.8|64865.8|595
1626747900000|2021-07-20 02:25:00|64883.1|64873.1|64868.5|64858.5|64885.9|64875.9|64867.4|64857.4|612
1626748200000|2021-07-20 02:30:00|64868.6|64858.6|64884.7|64874.7|64888.6|64878.6|64868.6|64858.6|756
1626748500000|2021-07-20 02:35:00|64884.8|64874.8|64889|64879|64893.2|64883.2|64881.5|64871.5|589
1626748800000|2021-07-20 02:40:00|64889.1|64879.1|64889|64879|64896.4|64886.4|64884.6|64874.6|553
1626749100000|2021-07-20 02:45:00|64888.8|64878.8|64892|64882|64894.9|64884.9|64886|64876|657
1626749400000|2021-07-20 02:50:00|64891.6|64881.6|64897.1|64887.1|64899.8|64889.8|64886.3|64876.3|593
1626749700000|2021-07-20 02:55:00|64896.9|64886.9|64905.4|64895.4|64911|64901|64895.6|64885.6|742
1626750000000|2021-07-20 03:00:00|64905.5|64895.5|64905|64895|64914.5|64904.5|64902.1|64892.1|665
1626750300000|2021-07-20 03:05:00|64905.1|64895.1|64914.3|64904.3|64917.3|64907.3|64905.1|64895.1|646
1626750600000|2021-07-20 03:10:00|64914.5|64904.5|64917|64907|64917.4|64907.4|64910.3|64900.3|644
1626750900000|2021-07-20 03:15:00|64916.9|64906.9|64916.7|64906.7|64928.5|64918.5|64916.4|64906.4|713
1626751200000|2021-07-20 03:20:00|64916.8|64906.8|64914.3|64904.3|64919.8|64909.8|64911|64901|628
1626751500000|2021-07-20 03:25:00|64914.5|64904.5|64915.6|64905.6|64921.6|64909|64905.7|64895.7|720
1626751800000|2021-07-20 03:30:00|64915.7|64905.7|64922.7|64912.7|64923.8|64913.8|64912.6|64902.6|697
1626752100000|2021-07-20 03:35:00|64922.5|64912.5|64929.5|64919.5|64931.5|64921.5|64920.8|64910.8|643
1626752400000|2021-07-20 03:40:00|64929.4|64919.4|64933.6|64923.6|64935.9|64925.9|64929.4|64919.4|560
1626752700000|2021-07-20 03:45:00|64933.3|64923.3|64929.2|64919.2|64933.7|64923.7|64926.8|64916.8|548
1626753000000|2021-07-20 03:50:00|64929.1|64919.1|64929.7|64919.7|64933.3|64923.3|64924.4|64914.4|529
1626753300000|2021-07-20 03:55:00|64929.8|64919.8|64931.1|64921.1|64936.5|64926.5|64929|64913.9|632
1626753600000|2021-07-20 04:00:00|64931.2|64921.2|64933.8|64923.8|64933.9|64923.9|64929.4|64919.4|591
1626753900000|2021-07-20 04:05:00|64934.1|64924.1|64944.3|64924.3|64946|64934.5|64932.5|64922.5|576
1626754200000|2021-07-20 04:10:00|64944.6|64924.6|64937.7|64927.7|64945|64933.5|64936.9|64923.6|608
1626754500000|2021-07-20 04:15:00|64937.5|64927.5|64945.9|64935.9|64947.3|64937.3|64935.2|64925.2|622
1626754800000|2021-07-20 04:20:00|64945.8|64935.8|64940.8|64930.8|64950.3|64937|64940|64925.7|574
1626755100000|2021-07-20 04:25:00|64940.9|64930.9|64950.5|64940.5|64955.3|64945.3|64940.6|64930.2|562
1626755400000|2021-07-20 04:30:00|64950.6|64940.6|64947.2|64937.2|64950.7|64940.7|64943.7|64933.7|571
1626755700000|2021-07-20 04:35:00|64947.3|64937.3|64946.9|64936.9|64949.9|64939.9|64944.6|64934.6|584
1626756000000|2021-07-20 04:40:00|64946.8|64936.8|64943.7|64933.7|64948|64938|64940.9|64930.9|520
1626756300000|2021-07-20 04:45:00|64943.8|64933.8|64943.7|64933.7|64946.4|64936.4|64940.3|64930.3|608
1626756600000|2021-07-20 04:50:00|64943.5|64933.5|64947.2|64937.2|64950.1|64940.1|64939.6|64929.6|603
1626756900000|2021-07-20 04:55:00|64946.9|64936.9|64945.1|64935.1|64947.8|64937.8|64941.9|64931.9|620
1626757200000|2021-07-20 05:00:00|64945|64935|64944.9|64934.9|64948.7|64938.7|64938.2|64928.2|663
1626757500000|2021-07-20 05:05:00|64945|64935|64941.4|64931.4|64945.3|64935.3|64936.8|64926.8|599
1626757800000|2021-07-20 05:10:00|64941.6|64931.6|64944.5|64934.5|64946.7|64936.7|64939.1|64929.1|690
1626758100000|2021-07-20 05:15:00|64944.4|64934.4|64950|64940|64954|64944|64944.4|64934.4|615
1626758400000|2021-07-20 05:20:00|64950.1|64940.1|64945|64935|64950.2|64940.2|64938.9|64928.9|670
1626758700000|2021-07-20 05:25:00|64944.9|64934.9|64950.8|64940.8|64952.3|64942.3|64944.7|64934.7|521
1626759000000|2021-07-20 05:30:00|64951.2|64941.2|64947.9|64937.9|64953.5|64943.5|64945.8|64935.8|623
1626759300000|2021-07-20 05:35:00|64947.8|64937.8|64948.2|64938.2|64952.1|64942.1|64945.4|64935.4|709
1626759600000|2021-07-20 05:40:00|64948|64938|64948.4|64938.4|64952.9|64942.9|64945.4|64935.4|579
1626759900000|2021-07-20 05:45:00|64948.5|64938.5|64943|64933|64953.5|64943.5|64941.1|64931.1|587
1626760200000|2021-07-20 05:50:00|64943.1|64933.1|64943.9|64933.9|64945.4|64935.4|64940.6|64930.6|610
1626760500000|2021-07-20 05:55:00|64943|64933|64917.5|64907.5|64943.1|64933.1|64911.4|64901.4|757
1626760800000|2021-07-20 06:00:00|64917.7|64907.7|64921.5|64911.5|64927.5|64917.5|64917.5|64907.5|681
1626761100000|2021-07-20 06:05:00|64921.3|64911.3|64916.4|64906.4|64931.5|64921.5|64915.8|64905.8|589
1626761400000|2021-07-20 06:10:00|64916.3|64906.3|64937.2|64927.2|64938.8|64928.8|64915.7|64905.7|572
1626761700000|2021-07-20 06:15:00|64937.3|64927.3|64930.5|64920.5|64943.3|64933.3|64930.2|64920.2|581
1626762000000|2021-07-20 06:20:00|64930.6|64920.6|64932.6|64922.6|64936.2|64926.2|64924.5|64914.5|614
1626762300000|2021-07-20 06:25:00|64932.7|64922.7|64923.7|64913.7|64934.7|64924.7|64921.8|64911.8|623
1626762600000|2021-07-20 06:30:00|64923.8|64913.8|64928|64918|64933.1|64923.1|64923.7|64913.7|653
1626762900000|2021-07-20 06:35:00|64928.7|64918.7|64934.2|64924.2|64936.4|64926.4|64926.4|64916.4|610
1626763200000|2021-07-20 06:40:00|64934.3|64924.3|64929.6|64919.6|64937.3|64927.3|64927.8|64917.8|608
1626763500000|2021-07-20 06:45:00|64929.9|64919.9|64935|64925|64935.6|64925.6|64927.7|64917.7|645
1626763800000|2021-07-20 06:50:00|64935.7|64925.7|64933.2|64923.2|64936.7|64926.7|64929.5|64919.5|603
1626764100000|2021-07-20 06:55:00|64933.4|64923.4|64918.1|64908.1|64933.4|64923.4|64911.7|64901.7|720
1626764400000|2021-07-20 07:00:00|64918|64908|64911.8|64901.8|64923.5|64913.5|64901.7|64891.7|839
1626764700000|2021-07-20 07:05:00|64911.2|64901.2|64894.6|64884.6|64912.7|64902.7|64889.7|64879.7|777
1626765000000|2021-07-20 07:10:00|64894.8|64884.8|64890|64880|64899.2|64889.2|64881.8|64871.8|791
1626765300000|2021-07-20 07:15:00|64889.8|64879.8|64882.9|64872.9|64893.4|64883.4|64875|64865|744
1626765600000|2021-07-20 07:20:00|64882.8|64872.8|64899.5|64889.5|64899.5|64889.5|64877.7|64867.7|755
1626765900000|2021-07-20 07:25:00|64899.8|64889.8|64878.1|64868.1|64906.8|64896.8|64877|64867|865
1626766200000|2021-07-20 07:30:00|64878.3|64868.3|64886.8|64876.8|64889.8|64879.8|64877|64867|648
1626766500000|2021-07-20 07:35:00|64886.7|64876.7|64894.2|64884.2|64895.8|64885.8|64881.6|64871.6|682
1626766800000|2021-07-20 07:40:00|64894.4|64884.4|64901.8|64891.8|64907.6|64897.6|64891.9|64881.9|657
1626767100000|2021-07-20 07:45:00|64901.9|64891.9|64878.1|64868.1|64903.1|64893.1|64870.1|64860.1|703
1626767400000|2021-07-20 07:50:00|64878.3|64868.3|64894.5|64884.5|64895.6|64885.6|64878.1|64868.1|643
1626767700000|2021-07-20 07:55:00|64894.4|64884.4|64892.8|64882.8|64899.8|64889.8|64890.5|64880.5|588
1626768000000|2021-07-20 08:00:00|64893.2|64883.2|64879.2|64869.2|64893.7|64883.7|64878.1|64868.1|623
1626768300000|2021-07-20 08:05:00|64879.1|64869.1|64884.3|64874.3|64888|64878|64877.2|64867.2|595
1626768600000|2021-07-20 08:10:00|64884.4|64874.4|64870.9|64860.9|64890.7|64880.7|64870.5|64860.5|635
1626768900000|2021-07-20 08:15:00|64871|64861|64860.1|64850.1|64876|64866|64858.7|64848.7|658
1626769200000|2021-07-20 08:20:00|64860|64850|64845.2|64835.2|64863.8|64853.8|64839.1|64829.1|699
1626769500000|2021-07-20 08:25:00|64844.7|64834.7|64845.1|64835.1|64851.5|64841.5|64839.5|64829.5|695
1626769800000|2021-07-20 08:30:00|64845.2|64835.2|64843.6|64833.6|64850.9|64840.9|64839.6|64829.6|539
1626770100000|2021-07-20 08:35:00|64844|64834|64832.9|64822.9|64849.5|64839.5|64832.9|64822.9|627
1626770400000|2021-07-20 08:40:00|64833|64823|64834.1|64824.1|64836.9|64826.9|64830.4|64820.4|501
1626770700000|2021-07-20 08:45:00|64834|64824|64848.6|64838.6|64849.9|64839.9|64834|64824|672
1626771000000|2021-07-20 08:50:00|64848.7|64838.7|64848.5|64838.5|64849.5|64839.5|64844.5|64834.5|625
1626771300000|2021-07-20 08:55:00|64848.3|64838.3|64832.7|64822.7|64848.3|64838.3|64828.1|64818.1|665
1626771600000|2021-07-20 09:00:00|64832.8|64822.8|64827.9|64817.9|64833.1|64823.1|64814.8|64804.8|623
1626771900000|2021-07-20 09:05:00|64827.7|64817.7|64841.1|64831.1|64841.8|64831.8|64826.6|64816.6|587
1626772200000|2021-07-20 09:10:00|64841|64831|64833.6|64823.6|64844.9|64834.9|64832.2|64822.2|484
1626772500000|2021-07-20 09:15:00|64833.3|64823.3|64834.3|64824.3|64834.9|64824.9|64827.9|64817.9|515
1626772800000|2021-07-20 09:20:00|64834.6|64824.6|64844.4|64834.4|64846.4|64836.4|64831.9|64821.9|595
1626773100000|2021-07-20 09:25:00|64844.3|64834.3|64841.3|64831.3|64846.8|64836.8|64837.3|64827.3|587
1626773400000|2021-07-20 09:30:00|64841.1|64831.1|64835|64825|64844|64834|64833.6|64823.6|539
1626773700000|2021-07-20 09:35:00|64834.9|64824.9|64836.9|64826.9|64839.3|64829.3|64826.3|64816.3|494
1626774000000|2021-07-20 09:40:00|64836.8|64826.8|64831.1|64821.1|64837.2|64827.2|64827.4|64817.4|502
1626774300000|2021-07-20 09:45:00|64831.2|64821.2|64838.3|64828.3|64838.7|64828.7|64826.6|64816.6|501
1626774600000|2021-07-20 09:50:00|64838.1|64828.1|64858.8|64848.8|64859.3|64849.3|64832.5|64822.5|699
1626774900000|2021-07-20 09:55:00|64857.9|64847.9|64841.9|64831.9|64858.9|64848.9|64841.9|64831.9|715
1626775200000|2021-07-20 10:00:00|64842|64832|64851.5|64841.5|64852.3|64842.3|64838.1|64828.1|639
1626775500000|2021-07-20 10:05:00|64851.4|64841.4|64860.2|64850.2|64863.3|64853.3|64850.1|64840.1|565
1626775800000|2021-07-20 10:10:00|64859.8|64849.8|64850.3|64840.3|64860.7|64850.7|64845.4|64835.4|510
1626776100000|2021-07-20 10:15:00|64850.4|64840.4|64850.6|64840.6|64855.9|64845.9|64844.6|64834.6|640
1626776400000|2021-07-20 10:20:00|64850.5|64840.5|64842.4|64832.4|64852.9|64842.9|64829.9|64819.9|755
1626776700000|2021-07-20 10:25:00|64842.6|64832.6|64845.6|64835.6|64851.8|64841.8|64840.1|64830.1|575
1626777000000|2021-07-20 10:30:00|64845.5|64835.5|64846.8|64836.8|64855|64845|64844.4|64834.4|486
1626777300000|2021-07-20 10:35:00|64846.9|64836.9|64847.6|64837.6|64850.7|64840.7|64846.3|64836.3|550
1626777600000|2021-07-20 10:40:00|64847.4|64837.4|64844.3|64834.3|64851.1|64841.1|64843.7|64833.7|537
1626777900000|2021-07-20 10:45:00|64844.6|64834.6|64846.2|64836.2|64848.1|64838.1|64835.8|64825.8|602
1626778200000|2021-07-20 10:50:00|64846.3|64836.3|64850.7|64840.7|64851.5|64841.5|64842.8|64832.8|570
1626778500000|2021-07-20 10:55:00|64850.6|64840.6|64859.8|64849.8|64861.6|64851.6|64847.7|64837.7|661
1626778800000|2021-07-20 11:00:00|64859.7|64849.7|64862.1|64852.1|64868.3|64858.3|64859.5|64849.5|642
1626779100000|2021-07-20 11:05:00|64861.9|64851.9|64858.7|64848.7|64868.9|64858.9|64857.4|64847.4|615
1626779400000|2021-07-20 11:10:00|64858.8|64848.8|64859.5|64849.5|64864.4|64854.4|64853.1|64843.1|568
1626779700000|2021-07-20 11:15:00|64859.6|64849.6|64866.6|64856.6|64869.6|64859.6|64856.5|64846.5|610
1626780000000|2021-07-20 11:20:00|64866.5|64856.5|64869.1|64859.1|64874.4|64864.4|64861.3|64851.3|621
1626780300000|2021-07-20 11:25:00|64869|64859|64863|64853|64876.1|64866.1|64862.4|64852.4|583
1626780600000|2021-07-20 11:30:00|64862.9|64852.9|64858.2|64848.2|64863.1|64853.1|64848.7|64838.7|733
1626780900000|2021-07-20 11:35:00|64858.4|64848.4|64853.7|64843.7|64861.2|64851.2|64852.2|64842.2|659
1626781200000|2021-07-20 11:40:00|64853.8|64843.8|64854.6|64844.6|64855.6|64845.6|64849.2|64839.2|683
1626781500000|2021-07-20 11:45:00|64854.7|64844.7|64857.4|64847.4|64860.7|64850.7|64852.9|64842.9|632
1626781800000|2021-07-20 11:50:00|64857|64847|64850.1|64840.1|64857.1|64847.1|64843.4|64833.4|646
1626782100000|2021-07-20 11:55:00|64849.8|64839.8|64847.9|64837.9|64851.5|64841.5|64843.7|64833.7|604
1626782400000|2021-07-20 12:00:00|64847.8|64837.8|64850|64840|64858.2|64848.2|64847.8|64837.8|736
1626782700000|2021-07-20 12:05:00|64849.7|64839.7|64867.3|64857.3|64873.2|64863.2|64849.2|64839.2|706
1626783000000|2021-07-20 12:10:00|64867.6|64857.6|64872.9|64862.9|64873|64863|64863.5|64853.5|527
1626783300000|2021-07-20 12:15:00|64872.8|64862.8|64878.7|64868.7|64879.4|64869.4|64868.6|64858.6|620
1626783600000|2021-07-20 12:20:00|64879.6|64869.6|64871|64861|64880.8|64870.8|64868.7|64858.7|685
1626783900000|2021-07-20 12:25:00|64870.9|64860.9|64881.7|64861.7|64881.9|64869.6|64868.6|64858.6|585
1626784200000|2021-07-20 12:30:00|64881.6|64861.6|64866.1|64856.1|64882.5|64868.7|64860.8|64850.8|817
1626784500000|2021-07-20 12:35:00|64866.4|64856.4|64866.9|64856.9|64871.9|64861.9|64864.6|64854.6|619
1626784800000|2021-07-20 12:40:00|64867|64857|64885.4|64875.4|64886.9|64876.9|64867|64857|647
1626785100000|2021-07-20 12:45:00|64885.5|64875.5|64875.7|64865.7|64885.8|64875.8|64871.8|64861.8|671
1626785400000|2021-07-20 12:50:00|64875.9|64865.9|64884.8|64874.8|64885.9|64875.9|64871.1|64861.1|697
1626785700000|2021-07-20 12:55:00|64884.4|64874.4|64891.9|64881.9|64894.7|64884.7|64884.2|64874.2|732
1626786000000|2021-07-20 13:00:00|64891.3|64881.3|64902.7|64892.7|64905.1|64895.1|64890.7|64880.7|841
1626786300000|2021-07-20 13:05:00|64902.8|64892.8|64902.5|64892.5|64908|64898|64898.8|64888.8|686
1626786600000|2021-07-20 13:10:00|64902.3|64892.3|64912.8|64902.8|64913.4|64903.4|64897.6|64887.6|811
1626786900000|2021-07-20 13:15:00|64912.7|64902.7|64921|64911|64923|64913|64912.2|64902.2|844
1626787200000|2021-07-20 13:20:00|64921.2|64911.2|64928.7|64918.7|64929.4|64919.4|64915.1|64905.1|804
1626787500000|2021-07-20 13:25:00|64928.8|64918.8|64922.4|64912.4|64928.8|64918.8|64913.5|64903.5|652
1626787800000|2021-07-20 13:30:00|64922.3|64912.3|64928.8|64918.8|64940.6|64928.4|64918.8|64908.8|676
1626788100000|2021-07-20 13:35:00|64928.9|64918.9|64914.6|64904.6|64928.9|64918.9|64913.1|64903.1|691
1626788400000|2021-07-20 13:40:00|64914.4|64904.4|64907.9|64897.9|64919.2|64909.2|64902.3|64892.3|659
1626788700000|2021-07-20 13:45:00|64909.1|64899.1|64885.5|64875.5|64910.5|64900.5|64883.8|64873.8|641
1626789000000|2021-07-20 13:50:00|64886|64876|64890.9|64880.9|64895.7|64885.7|64883.4|64873.4|638
1626789300000|2021-07-20 13:55:00|64891.1|64881.1|64887.2|64877.2|64893.1|64883.1|64879.2|64866.5|702
1626789600000|2021-07-20 14:00:00|64887.6|64877.6|64887.8|64877.8|64900.5|64890.5|64886.2|64876.2|684
1626789900000|2021-07-20 14:05:00|64887.7|64877.7|64897.1|64887.1|64900.4|64890.4|64884.5|64874.5|640
1626790200000|2021-07-20 14:10:00|64898.5|64888.5|64908.5|64898.5|64911.5|64901.5|64894.7|64884.7|645
1626790500000|2021-07-20 14:15:00|64908.1|64898.1|64895.3|64885.3|64909.7|64899.7|64891.5|64881.5|651
1626790800000|2021-07-20 14:20:00|64895.2|64885.2|64901.8|64891.8|64904.6|64894.6|64889.9|64879.9|650
1626791100000|2021-07-20 14:25:00|64901.7|64891.7|64899.2|64889.2|64903|64893|64893.9|64883.9|855
1626791400000|2021-07-20 14:30:00|64898.9|64888.9|64891.7|64881.7|64905.6|64895.6|64890.4|64880.4|827
1626791700000|2021-07-20 14:35:00|64892|64882|64897.4|64887.4|64899|64889|64879|64869|790
1626792000000|2021-07-20 14:40:00|64897.5|64887.5|64911.5|64901.5|64914.3|64904.3|64892.9|64882.9|838
1626792300000|2021-07-20 14:45:00|64911.8|64901.8|64908.4|64898.4|64914.4|64904.4|64904.4|64894.4|784
1626792600000|2021-07-20 14:50:00|64908.3|64898.3|64905.5|64895.5|64914.1|64904.1|64899.5|64889.5|783
1626792900000|2021-07-20 14:55:00|64905.7|64895.7|64891.4|64881.4|64910.9|64900.9|64891.3|64881.3|795
1626793200000|2021-07-20 15:00:00|64891.5|64881.5|64898.2|64888.2|64907.5|64897.5|64891.2|64881.2|708
1626793500000|2021-07-20 15:05:00|64898.1|64888.1|64901.5|64891.5|64903|64893|64897.4|64887.4|752
1626793800000|2021-07-20 15:10:00|64901.6|64891.6|64887.6|64877.6|64902.1|64892.1|64883.3|64873.3|611
1626794100000|2021-07-20 15:15:00|64887.7|64877.7|64887.7|64877.7|64897.5|64887.5|64886.5|64876.5|682
1626794400000|2021-07-20 15:20:00|64887.6|64877.6|64892|64882|64894.6|64884.6|64883.2|64873.2|617
1626794700000|2021-07-20 15:25:00|64891.7|64881.7|64901.9|64891.9|64902.5|64892.5|64887|64877|707
1626795000000|2021-07-20 15:30:00|64902|64892|64892.5|64882.5|64903.8|64893.8|64889.1|64879.1|716
1626795300000|2021-07-20 15:35:00|64892.4|64882.4|64894|64884|64899.2|64889.2|64890.1|64880.1|717
1626795600000|2021-07-20 15:40:00|64894.2|64884.2|64898.9|64888.9|64901|64891|64889.8|64879.8|719
1626795900000|2021-07-20 15:45:00|64899|64889|64890.4|64880.4|64906.8|64896.8|64888.3|64878.3|655
1626796200000|2021-07-20 15:50:00|64890.3|64880.3|64884.8|64874.8|64895.9|64885.9|64882.2|64872.2|680
1626796500000|2021-07-20 15:55:00|64884.7|64874.7|64871.8|64861.8|64885.1|64875.1|64869.4|64859.4|678
1626796800000|2021-07-20 16:00:00|64871.6|64861.6|64869.2|64859.2|64877.7|64863|64862.7|64852|747
1626797100000|2021-07-20 16:05:00|64870.3|64860.3|64862.7|64852.7|64874.8|64863.3|64861.1|64851.1|656
1626797400000|2021-07-20 16:10:00|64862.8|64852.8|64866.1|64856.1|64869.7|64859.7|64861.5|64851.5|692
1626797700000|2021-07-20 16:15:00|64865.9|64855.9|64875.7|64865.7|64876.1|64866.1|64865.9|64855.9|791
1626798000000|2021-07-20 16:20:00|64875.5|64865.5|64887.6|64877.6|64888.1|64878.1|64874|64864|590
1626798300000|2021-07-20 16:25:00|64887.5|64877.5|64889.9|64879.9|64894.1|64884.1|64886.2|64876.2|599
1626798600000|2021-07-20 16:30:00|64890.1|64880.1|64884.9|64874.9|64893.1|64883.1|64882.8|64872.8|581
1626798900000|2021-07-20 16:35:00|64884.8|64874.8|64880.9|64870.9|64889.7|64876.7|64877.9|64867.9|580
1626799200000|2021-07-20 16:40:00|64880.7|64870.7|64877.8|64867.8|64883.2|64873.2|64873.6|64863.6|548
1626799500000|2021-07-20 16:45:00|64877.7|64867.7|64877.9|64867.9|64878.4|64868.4|64872.2|64862.2|588
1626799800000|2021-07-20 16:50:00|64877.8|64867.8|64867.5|64857.5|64881.9|64871.9|64865.6|64855.6|502
1626800100000|2021-07-20 16:55:00|64867.3|64857.3|64861.8|64851.8|64871.9|64861.9|64858.1|64848.1|540
1626800400000|2021-07-20 17:00:00|64861.7|64851.7|64876.4|64866.4|64876.6|64866.6|64859.2|64849.2|532
1626800700000|2021-07-20 17:05:00|64876.2|64866.2|64876.9|64866.9|64880.6|64870.6|64871.2|64861.2|577
1626801000000|2021-07-20 17:10:00|64877.1|64867.1|64875.9|64865.9|64881.3|64871.3|64874.3|64864.3|504
1626801300000|2021-07-20 17:15:00|64875.8|64865.8|64875.3|64865.3|64881.4|64871.4|64873.9|64863.9|449
1626801600000|2021-07-20 17:20:00|64875.4|64865.4|64877.7|64867.7|64878.7|64868.7|64873|64863|461
1626801900000|2021-07-20 17:25:00|64877.8|64867.8|64866.6|64856.6|64878.2|64868.2|64864.7|64854.7|477
1626802200000|2021-07-20 17:30:00|64866.5|64856.5|64866.2|64856.2|64870.4|64860.4|64861.8|64851.8|435
1626802500000|2021-07-20 17:35:00|64866.3|64856.3|64868.9|64858.9|64869.5|64859.5|64862.8|64852.8|381
1626802800000|2021-07-20 17:40:00|64868.8|64858.8|64873.7|64863.7|64876.1|64865|64868.1|64856|420
1626803100000|2021-07-20 17:45:00|64873.6|64863.6|64876.5|64866.5|64878.7|64868.7|64871.1|64861.1|440
1626803400000|2021-07-20 17:50:00|64876.6|64866.6|64876.8|64866.8|64880.7|64870.7|64874.4|64864.4|394
1626803700000|2021-07-20 17:55:00|64876.9|64866.9|64877.4|64867.4|64880.9|64870.9|64872|64862|422
1626804000000|2021-07-20 18:00:00|64877.8|64867.8|64868.3|64858.3|64878.3|64868.3|64868|64858|497
1626804300000|2021-07-20 18:05:00|64868.4|64858.4|64866.4|64856.4|64870.6|64860.6|64863.5|64853.5|438
1626804600000|2021-07-20 18:10:00|64866.5|64856.5|64868.1|64858.1|64870.7|64860.7|64863.5|64853.5|476
1626804900000|2021-07-20 18:15:00|64868.2|64858.2|64867|64857|64871.3|64861.3|64865|64855|356
1626805200000|2021-07-20 18:20:00|64867.1|64857.1|64867.4|64857.4|64873|64863|64866.2|64856.2|340
1626805500000|2021-07-20 18:25:00|64867.5|64857.5|64865.7|64855.7|64868.5|64858.5|64864.3|64854.3|374
1626805800000|2021-07-20 18:30:00|64865|64855|64866.4|64856.4|64866.7|64856.7|64863.5|64853.5|356
1626806100000|2021-07-20 18:35:00|64866.6|64856.6|64867.1|64857.1|64870.6|64860.6|64865.9|64855.9|403
1626806400000|2021-07-20 18:40:00|64867.3|64857.3|64865.7|64855.7|64869.8|64859.8|64863.1|64853.1|499
1626806700000|2021-07-20 18:45:00|64865.8|64855.8|64862.4|64852.4|64868.3|64858.3|64862|64852|346
1626807000000|2021-07-20 18:50:00|64862.5|64852.5|64862.8|64852.8|64864.1|64854.1|64859.9|64849.9|379
1626807300000|2021-07-20 18:55:00|64862.9|64852.9|64874.2|64864.2|64874.5|64864.5|64862.7|64852.7|489
1626807600000|2021-07-20 19:00:00|64874.1|64864.1|64874.4|64864.4|64880.3|64866|64872.4|64858.6|451
1626807900000|2021-07-20 19:05:00|64874.3|64864.3|64877.1|64867.1|64881.6|64867.5|64874|64861.5|255
1626808200000|2021-07-20 19:10:00|64877|64867|64874.6|64864.6|64881.9|64867.4|64873.7|64859.3|367
1626808500000|2021-07-20 19:15:00|64874.5|64864.5|64866.6|64856.6|64879.6|64865.6|64865.7|64855.7|380
1626808800000|2021-07-20 19:20:00|64866.5|64856.5|64860.8|64850.8|64866.8|64856.8|64860.7|64850.7|329
1626809100000|2021-07-20 19:25:00|64860.9|64850.9|64861.5|64851.5|64866.6|64856.6|64859.6|64849.6|384
1626809400000|2021-07-20 19:30:00|64861.6|64851.6|64869.3|64859.3|64873.2|64860|64860.9|64847.5|371
1626809700000|2021-07-20 19:35:00|64869.2|64859.2|64873.4|64863.4|64877.4|64863.6|64866|64851.9|340
1626810000000|2021-07-20 19:40:00|64872.7|64862.7|64881.9|64871.9|64886.9|64872.6|64872.5|64857.5|271
1626810300000|2021-07-20 19:45:00|64882|64872|64883.1|64873.1|64892.7|64877.8|64877.9|64863|329
1626810600000|2021-07-20 19:50:00|64883.2|64873.2|64884.5|64874.5|64891.8|64880.1|64882.2|64866.8|390
1626810900000|2021-07-20 19:55:00|64889.8|64869.8|64889.3|64869.3|64896.1|64881.7|64881.7|64865.9|469
1626811200000|2021-07-20 20:00:00|64889|64869|64890.4|64870.4|64890.8|64876.1|64882.1|64867.4|331
1626811500000|2021-07-20 20:05:00|64885.6|64875.6|64881.2|64871.2|64890.7|64875.6|64880.8|64865.8|224
1626811800000|2021-07-20 20:10:00|64881.3|64871.3|64881.1|64871.1|64887.1|64871.6|64880.5|64865.1|182
1626812100000|2021-07-20 20:15:00|64886.2|64866.2|64892.5|64872.5|64895.1|64879.9|64880.9|64865.9|331
1626812400000|2021-07-20 20:20:00|64892.8|64872.8|64892.3|64872.3|64893.1|64873.1|64891.7|64871.7|368
1626812700000|2021-07-20 20:25:00|64892.5|64872.5|64893.8|64873.8|64894.4|64874.4|64891.6|64871.6|421
1626813000000|2021-07-20 20:30:00|64893.6|64873.6|64893.4|64873.4|64894.3|64874.3|64892.5|64872.5|182
1626813300000|2021-07-20 20:35:00|64894.1|64874.1|64893.9|64873.9|64895.7|64877.3|64887.2|64871.6|279
1626813600000|2021-07-20 20:40:00|64893.8|64873.8|64894.2|64874.2|64895.8|64875.8|64892.9|64872.9|366
1626813900000|2021-07-20 20:45:00|64893.6|64873.6|64890.8|64880.8|64897.6|64881.3|64890.8|64872.9|329
1626814200000|2021-07-20 20:50:00|64896|64876|64896.3|64876.3|64897.8|64881.8|64891.8|64873.1|153
1626814500000|2021-07-20 20:55:00|64898|64878|64892|64872|64898.3|64878.3|64889.5|64869.5|238
1626814800000|2021-07-20 21:00:00|64889.7|64869.7|64892.2|64872.2|64894|64874|64889.4|64869.4|53
1626815100000|2021-07-20 21:05:00|64893|64862.2|64892.1|64872.1|64903.8|64878.5|64888.8|64862.2|110
1626815400000|2021-07-20 21:10:00|64891.9|64871.9|64894.6|64874.6|64897.3|64877.3|64891.6|64871.6|137
1626815700000|2021-07-20 21:15:00|64894.4|64874.4|64895.5|64875.5|64899|64879|64892|64872|108
1626816000000|2021-07-20 21:20:00|64897.8|64877.8|64896.3|64876.3|64899.8|64879.8|64895.4|64875.4|93
1626816300000|2021-07-20 21:25:00|64896.4|64876.4|64896.9|64876.9|64902.6|64878.5|64895.3|64866.4|85
1626816600000|2021-07-20 21:30:00|64897.8|64877.8|64896.7|64876.7|64899.4|64879.4|64895.5|64875.5|116
1626816900000|2021-07-20 21:35:00|64897.8|64877.8|64896.8|64876.8|64898.4|64878.4|64895.6|64875.6|95
1626817200000|2021-07-20 21:40:00|64897.5|64877.5|64896.9|64853.9|64900.2|64880.2|64891.3|64852.9|164
1626817500000|2021-07-20 21:45:00|64897.6|64851.8|64898.8|64851.8|64903.1|64856.6|64895.5|64846.7|145
1626817800000|2021-07-20 21:50:00|64899|64851.5|64899.6|64852.7|64900.7|64854.6|64898.7|64846.3|127
1626818100000|2021-07-20 21:55:00|64899.3|64852|64897.6|64853.6|64899.9|64857.2|64889.3|64847.5|146
1626818400000|2021-07-20 22:00:00|64896.5|64861|64894.5|64852.3|64901.5|64861|64889.2|64849.9|631
1626818700000|2021-07-20 22:05:00|64894.6|64853|64895.8|64855.3|64898.2|64859.8|64892.3|64850.6|584
1626819000000|2021-07-20 22:10:00|64895.6|64855.1|64894|64856.2|64895.6|64860|64891.3|64853.1|817
1626819300000|2021-07-20 22:15:00|64893.7|64859|64882.7|64862.7|64895.5|64864|64874.3|64849.1|568
1626819600000|2021-07-20 22:20:00|64883|64863|64879.6|64859.6|64889|64863.7|64877|64853.6|542
1626819900000|2021-07-20 22:25:00|64879.3|64859.3|64877.3|64857.3|64879.6|64859.6|64875.2|64855.2|366
1626820200000|2021-07-20 22:30:00|64877.2|64857.2|64877.3|64857.3|64880.4|64860.4|64873.5|64853.5|361
1626820500000|2021-07-20 22:35:00|64877.8|64857.8|64880.7|64860.7|64882.9|64862.9|64870.7|64850.7|415
1626820800000|2021-07-20 22:40:00|64880.8|64860.8|64877|64857|64882.4|64862.4|64872.3|64852.3|460
1626821100000|2021-07-20 22:45:00|64877.6|64857.6|64877.9|64857.9|64880.4|64860.4|64875.7|64855.7|573
1626821400000|2021-07-20 22:50:00|64877.1|64857.1|64877.3|64857.3|64880.3|64860.3|64874|64854|764
1626821700000|2021-07-20 22:55:00|64877.7|64857.7|64879.1|64859.1|64879.5|64859.5|64875.8|64855.8|561
1626822000000|2021-07-20 23:00:00|64879.9|64859.9|64882.6|64862.6|64883.6|64863.6|64878.2|64858.2|317
1626822300000|2021-07-20 23:05:00|64882.5|64862.5|64884.6|64864.6|64884.6|64864.6|64881.3|64861.3|186
1626822600000|2021-07-20 23:10:00|64884.1|64864.1|64890.1|64870.1|64894.9|64874.9|64882.7|64862.7|280
1626822900000|2021-07-20 23:15:00|64890|64870|64892|64872|64892.5|64872.5|64887.4|64867.4|203
1626823200000|2021-07-20 23:20:00|64892.2|64872.2|64883.6|64863.6|64892.8|64872.8|64883|64863|247
1626823500000|2021-07-20 23:25:00|64883.5|64863.5|64875.4|64855.4|64884.7|64864.7|64874.4|64854.4|244
1626823800000|2021-07-20 23:30:00|64875.6|64855.6|64882.5|64862.5|64884|64864|64874.3|64854.3|311
1626824100000|2021-07-20 23:35:00|64882.3|64862.3|64881.9|64861.9|64884.3|64864.3|64880.5|64860.5|279
1626824400000|2021-07-20 23:40:00|64882|64862|64883.1|64863.1|64884.8|64864.8|64881.2|64861.2|175
1626824700000|2021-07-20 23:45:00|64883|64863|64877.4|64857.4|64883.7|64863.7|64875.8|64855.8|332
1626825000000|2021-07-20 23:50:00|64877|64857|64868.6|64848.6|64877.7|64857.7|64866|64846|376
1626825300000|2021-07-20 23:55:00|64868.7|64848.7|64862.5|64842.5|64868.9|64848.9|64857.5|64837.5|284
1626825600000|2021-07-21 00:00:00|64862.2|64842.2|64875.2|64855.2|64877.3|64860.8|64857.5|64842.2|589
1626825900000|2021-07-21 00:05:00|64875.5|64855.5|64876.2|64856.2|64879.8|64859.8|64872.8|64852.8|761
1626826200000|2021-07-21 00:10:00|64874.5|64854.5|64871.3|64851.3|64877.8|64857.8|64863.3|64848.4|624
1626826500000|2021-07-21 00:15:00|64871|64851|64862.7|64842.7|64875.8|64858.7|64861.9|64841.9|604
1626826800000|2021-07-21 00:20:00|64862.8|64842.8|64850.9|64840.9|64865.1|64848.2|64849.1|64832.8|650
1626827100000|2021-07-21 00:25:00|64850.7|64840.7|64845.8|64825.8|64855.9|64841.3|64842|64822|536
1626827400000|2021-07-21 00:30:00|64845.9|64825.9|64840.3|64830.3|64852.5|64840.2|64835.7|64820|575
1626827700000|2021-07-21 00:35:00|64840.2|64830.2|64838.8|64828.8|64852.1|64836.8|64833.2|64818.9|582
1626828000000|2021-07-21 00:40:00|64838.7|64828.7|64836.6|64826.6|64849.5|64834.1|64832|64817.4|695
1626828300000|2021-07-21 00:45:00|64836.4|64826.4|64845.6|64825.6|64846.5|64831.5|64833.6|64818.5|603
1626828600000|2021-07-21 00:50:00|64845.7|64825.7|64828.7|64818.7|64846|64830.3|64827|64812.9|604
1626828900000|2021-07-21 00:55:00|64829|64819|64829.8|64809.8|64842|64826.6|64823.8|64807.1|578
1626829200000|2021-07-21 01:00:00|64829.9|64809.9|64837|64827|64837.1|64827.1|64822|64805.8|596
1626829500000|2021-07-21 01:05:00|64836.9|64826.9|64843.8|64833.8|64846.9|64836.9|64833.7|64822|551
1626829800000|2021-07-21 01:10:00|64843.7|64833.7|64851.7|64831.7|64852.5|64840.2|64843.4|64829.4|543
1626830100000|2021-07-21 01:15:00|64851.6|64831.6|64851.7|64831.7|64856.3|64841.5|64845.1|64829.9|565
1626830400000|2021-07-21 01:20:00|64851.5|64831.5|64838.7|64828.7|64851.9|64836.9|64835.4|64825.4|483
1626830700000|2021-07-21 01:25:00|64838.6|64828.6|64841.2|64831.2|64842.3|64832.3|64836.1|64826.1|414
1626831000000|2021-07-21 01:30:00|64841.3|64831.3|64839.6|64829.6|64857.1|64847.1|64837.7|64825.1|709
1626831300000|2021-07-21 01:35:00|64844.7|64824.7|64834.2|64824.2|64844.8|64832.6|64827.1|64817.1|752
1626831600000|2021-07-21 01:40:00|64834.1|64824.1|64831.3|64821.3|64841.1|64831.1|64821.7|64811.7|713
1626831900000|2021-07-21 01:45:00|64830.6|64820.6|64828.1|64818.1|64834.5|64824.5|64818.4|64808.4|713
1626832200000|2021-07-21 01:50:00|64828.2|64818.2|64830.9|64820.9|64838|64828|64818.6|64808.6|666
1626832500000|2021-07-21 01:55:00|64830.8|64820.8|64828.8|64818.8|64832.3|64822.3|64827.3|64817.3|577
1626832800000|2021-07-21 02:00:00|64828.9|64818.9|64824|64814|64829.4|64819.4|64812.5|64802.5|687
1626833100000|2021-07-21 02:05:00|64823.9|64813.9|64842.7|64832.7|64843.5|64833.5|64818.9|64808.9|714
1626833400000|2021-07-21 02:10:00|64842.4|64832.4|64846.1|64836.1|64853.7|64843.7|64839.8|64829.8|698
1626833700000|2021-07-21 02:15:00|64845.8|64835.8|64844.8|64834.8|64847.8|64837.8|64837.8|64827.8|698
1626834000000|2021-07-21 02:20:00|64844.7|64834.7|64849.5|64839.5|64849.7|64839.7|64836.2|64826.2|558
1626834300000|2021-07-21 02:25:00|64849.6|64839.6|64837.3|64827.3|64851.2|64841.2|64836.7|64826.7|593
1626834600000|2021-07-21 02:30:00|64837.5|64827.5|64829|64819|64838.3|64828.3|64827|64817|706
1626834900000|2021-07-21 02:35:00|64828.9|64818.9|64832|64822|64836.9|64826.9|64828.3|64818.3|636
1626835200000|2021-07-21 02:40:00|64832.1|64822.1|64831.1|64821.1|64833.3|64823.3|64825.4|64815.4|659
1626835500000|2021-07-21 02:45:00|64831.4|64821.4|64831.9|64821.9|64833.6|64823.6|64829.2|64819.2|588
1626835800000|2021-07-21 02:50:00|64832|64822|64831|64821|64836.7|64826.7|64830.4|64820.4|592
1626836100000|2021-07-21 02:55:00|64831.2|64821.2|64824.9|64814.9|64832.3|64822.3|64822.2|64812.2|648
1626836400000|2021-07-21 03:00:00|64824.8|64814.8|64824.5|64814.5|64831|64821|64819.9|64809.9|558
1626836700000|2021-07-21 03:05:00|64825.7|64815.7|64826.5|64816.5|64828.6|64818.6|64821.2|64811.2|632
1626837000000|2021-07-21 03:10:00|64826.4|64816.4|64822.8|64812.8|64828.2|64818.2|64821.1|64811.1|472
1626837300000|2021-07-21 03:15:00|64822.9|64812.9|64822.1|64812.1|64827.5|64817.5|64819.5|64809.5|539
1626837600000|2021-07-21 03:20:00|64822.3|64812.3|64814.5|64804.5|64822.3|64812.3|64813.3|64803.3|588
1626837900000|2021-07-21 03:25:00|64814.8|64804.8|64795.8|64785.8|64815.1|64805.1|64787.3|64777.3|738
1626838200000|2021-07-21 03:30:00|64795.5|64785.5|64799.2|64789.2|64801.6|64791.6|64790.7|64780.7|581
1626838500000|2021-07-21 03:35:00|64799.3|64789.3|64794.7|64784.7|64799.6|64789.6|64790.2|64780.2|543
1626838800000|2021-07-21 03:40:00|64794.1|64784.1|64794.9|64784.9|64798.6|64788.6|64790.9|64780.9|510
1626839100000|2021-07-21 03:45:00|64795.2|64785.2|64793|64783|64800.1|64790.1|64792.7|64782.7|469
1626839400000|2021-07-21 03:50:00|64792.9|64782.9|64792.4|64782.4|64793.8|64783.8|64788.5|64778.5|421
1626839700000|2021-07-21 03:55:00|64792.3|64782.3|64787.1|64777.1|64792.5|64782.5|64778|64768|450
1626840000000|2021-07-21 04:00:00|64787|64777|64786.6|64776.6|64788|64778|64784.6|64774.6|423
1626840300000|2021-07-21 04:05:00|64786.1|64776.1|64785.6|64775.6|64787.9|64777.9|64785.5|64775.5|324
1626840600000|2021-07-21 04:10:00|64785.4|64775.4|64783.2|64773.2|64785.8|64775.8|64779|64769|397
1626840900000|2021-07-21 04:15:00|64783|64773|64778.6|64768.6|64785.8|64775.8|64778.6|64768.6|401
1626841200000|2021-07-21 04:20:00|64778.5|64768.5|64777.9|64767.9|64785.2|64775.2|64776.8|64766.8|394
1626841500000|2021-07-21 04:25:00|64777.7|64767.7|64779.4|64769.4|64780.7|64770.7|64771.3|64761.3|445
1626841800000|2021-07-21 04:30:00|64779.6|64769.6|64776.4|64766.4|64782.6|64772.6|64772.6|64762.6|446
1626842100000|2021-07-21 04:35:00|64776.6|64766.6|64769|64759|64778.2|64768.2|64768.4|64758.4|333
1626842400000|2021-07-21 04:40:00|64768.9|64758.9|64774.4|64764.4|64774.7|64764.7|64763.6|64753.6|410
1626842700000|2021-07-21 04:45:00|64774.2|64764.2|64771.6|64761.6|64775|64765|64770.2|64760.2|342
1626843000000|2021-07-21 04:50:00|64771.5|64761.5|64768.9|64758.9|64771.9|64761.9|64766.7|64756.7|470
1626843300000|2021-07-21 04:55:00|64769.1|64759.1|64765.3|64755.3|64771.7|64760.6|64756.9|64742.4|525
1626843600000|2021-07-21 05:00:00|64765.5|64755.5|64763.6|64753.6|64773.5|64762.2|64755.5|64745.5|538
1626843900000|2021-07-21 05:05:00|64763.5|64753.5|64770.6|64760.6|64773.4|64763.4|64762.9|64752.9|469
1626844200000|2021-07-21 05:10:00|64770.7|64760.7|64771|64761|64772.4|64762.4|64764.4|64754.4|442
1626844500000|2021-07-21 05:15:00|64770.9|64760.9|64774.5|64764.5|64777.3|64767.3|64770.7|64760.7|338
1626844800000|2021-07-21 05:20:00|64774.4|64764.4|64775.7|64765.7|64777.7|64767.7|64774.4|64764.4|320
1626845100000|2021-07-21 05:25:00|64775.8|64765.8|64771.9|64761.9|64776.9|64766.9|64770.4|64760.4|332
1626845400000|2021-07-21 05:30:00|64771.8|64761.8|64764.4|64754.4|64771.9|64761.9|64761.4|64751.4|575
1626845700000|2021-07-21 05:35:00|64764.3|64754.3|64766.3|64756.3|64768.2|64758.2|64764.3|64754.3|495
1626846000000|2021-07-21 05:40:00|64766.4|64756.4|64785.4|64775.4|64786.9|64776.9|64765.9|64755.9|628
1626846300000|2021-07-21 05:45:00|64785.7|64775.7|64787.2|64777.2|64791.7|64781.7|64784.5|64774.5|475
1626846600000|2021-07-21 05:50:00|64787.1|64777.1|64796|64786|64799.8|64789.8|64782.7|64772.7|626
1626846900000|2021-07-21 05:55:00|64795.9|64785.9|64794.4|64784.4|64799.8|64789.8|64791|64781|634
1626847200000|2021-07-21 06:00:00|64794.7|64784.7|64793.4|64783.4|64798.9|64788.9|64786|64776|641
1626847500000|2021-07-21 06:05:00|64791.8|64781.8|64807.5|64797.5|64809.4|64799.4|64790.3|64780.3|643
1626847800000|2021-07-21 06:10:00|64807.1|64797.1|64802.2|64792.2|64809.8|64799.8|64796.9|64786.9|641
1626848100000|2021-07-21 06:15:00|64802.1|64792.1|64791.4|64781.4|64802.3|64792.3|64790.4|64780.4|691
1626848400000|2021-07-21 06:20:00|64791.1|64781.1|64792.8|64782.8|64796.9|64786.9|64790.4|64780.4|607
1626848700000|2021-07-21 06:25:00|64792.6|64782.6|64796.9|64786.9|64797.2|64787.2|64784.1|64774.1|627
1626849000000|2021-07-21 06:30:00|64795.7|64785.7|64798.5|64788.5|64798.7|64788.7|64787.3|64777.3|560
1626849300000|2021-07-21 06:35:00|64798.7|64788.7|64802.2|64792.2|64808.9|64798.9|64796.7|64786.7|578
1626849600000|2021-07-21 06:40:00|64802.3|64792.3|64802.7|64792.7|64806.6|64796.6|64795.6|64785.6|624
1626849900000|2021-07-21 06:45:00|64803|64793|64802|64792|64806.2|64796.2|64796.4|64786.4|587
1626850200000|2021-07-21 06:50:00|64801.8|64791.8|64796.9|64786.9|64802|64792|64794.7|64784.7|555
1626850500000|2021-07-21 06:55:00|64797|64787|64783|64773|64798.1|64788.1|64780.6|64770.6|639
1626850800000|2021-07-21 07:00:00|64783.1|64773.1|64774.8|64764.8|64788.2|64778.2|64774.8|64764.8|766
1626851100000|2021-07-21 07:05:00|64775.8|64765.8|64791.5|64781.5|64797.8|64787.8|64775.8|64765.8|699
1626851400000|2021-07-21 07:10:00|64791.6|64781.6|64798.7|64788.7|64804.3|64794.3|64791.6|64781.6|724
1626851700000|2021-07-21 07:15:00|64798.6|64788.6|64792.1|64782.1|64803|64793|64791.9|64781.9|756
1626852000000|2021-07-21 07:20:00|64792.2|64782.2|64795.8|64785.8|64801.2|64791.2|64790.4|64780.4|631
1626852300000|2021-07-21 07:25:00|64795.3|64785.3|64798.3|64788.3|64798.5|64788.5|64790.8|64780.8|724
1626852600000|2021-07-21 07:30:00|64798.2|64788.2|64796|64786|64799|64789|64793.5|64783.5|687
1626852900000|2021-07-21 07:35:00|64795.8|64785.8|64797.4|64787.4|64802.5|64792.5|64793.6|64783.6|658
1626853200000|2021-07-21 07:40:00|64797.5|64787.5|64791.6|64781.6|64800.7|64790.7|64785.4|64775.4|665
1626853500000|2021-07-21 07:45:00|64791.7|64781.7|64787.9|64777.9|64795.4|64785.4|64785.3|64775.3|547
1626853800000|2021-07-21 07:50:00|64787.8|64777.8|64769|64759|64790.3|64780.3|64763.8|64753.8|701
1626854100000|2021-07-21 07:55:00|64768.3|64758.3|64760.4|64750.4|64769.8|64759.8|64754|64744|726
1626854400000|2021-07-21 08:00:00|64760.2|64750.2|64775.9|64765.9|64778.1|64768.1|64760.2|64750.2|637
1626854700000|2021-07-21 08:05:00|64776|64766|64795.6|64785.6|64795.6|64785.6|64775.8|64765.8|603
1626855000000|2021-07-21 08:10:00|64795.4|64785.4|64794.7|64784.7|64798.7|64788.7|64787.5|64777.5|645
1626855300000|2021-07-21 08:15:00|64794.6|64784.6|64785.6|64775.6|64795.9|64785.9|64784.7|64774.7|567
1626855600000|2021-07-21 08:20:00|64785.4|64775.4|64773.6|64763.6|64787.4|64777.4|64766.9|64756.9|702
1626855900000|2021-07-21 08:25:00|64773.8|64763.8|64779|64769|64781.3|64771.3|64773.5|64763.5|695
1626856200000|2021-07-21 08:30:00|64779.1|64769.1|64769.4|64759.4|64779.1|64769.1|64768.7|64758.7|698
1626856500000|2021-07-21 08:35:00|64770|64760|64769.6|64759.6|64775|64765|64766.7|64756.7|604
1626856800000|2021-07-21 08:40:00|64769.8|64759.8|64745|64735|64771.8|64761.8|64742.6|64732.6|699
1626857100000|2021-07-21 08:45:00|64745.2|64735.2|64745.5|64735.5|64752.3|64742.3|64741|64731|650
1626857400000|2021-07-21 08:50:00|64745.6|64735.6|64735.1|64725.1|64745.6|64735.6|64730.6|64720.6|693
1626857700000|2021-07-21 08:55:00|64734.1|64724.1|64736.8|64726.8|64738.1|64728.1|64723.8|64713.8|738
1626858000000|2021-07-21 09:00:00|64736.7|64726.7|64745.4|64735.4|64749.2|64739.2|64736.3|64726.3|649
1626858300000|2021-07-21 09:05:00|64745.5|64735.5|64747.1|64737.1|64748.9|64738.9|64740.5|64730.5|552
1626858600000|2021-07-21 09:10:00|64748.8|64738.8|64755.6|64745.6|64758.7|64748.7|64739.7|64729.7|587
1626858900000|2021-07-21 09:15:00|64755.7|64745.7|64742.3|64732.3|64755.7|64745.7|64741.7|64731.7|527
1626859200000|2021-07-21 09:20:00|64742|64732|64744.1|64734.1|64751.8|64741.8|64739.7|64729.7|533
1626859500000|2021-07-21 09:25:00|64744|64734|64750.6|64740.6|64753.4|64743.4|64743.2|64733.2|532
1626859800000|2021-07-21 09:30:00|64750.5|64740.5|64752.6|64742.6|64757.5|64747.5|64749.7|64739.7|468
1626860100000|2021-07-21 09:35:00|64752.5|64742.5|64746.4|64736.4|64753.8|64743.8|64744.6|64734.6|546
1626860400000|2021-07-21 09:40:00|64746.2|64736.2|64741.4|64731.4|64749.4|64739.4|64738.3|64728.3|569
1626860700000|2021-07-21 09:45:00|64741.5|64731.5|64740.7|64730.7|64745|64735|64736.8|64726.8|474
1626861000000|2021-07-21 09:50:00|64740.8|64730.8|64746.6|64736.6|64747.3|64737.3|64740.3|64730.3|502
1626861300000|2021-07-21 09:55:00|64746.5|64736.5|64737.9|64727.9|64752.4|64739|64737.3|64727.3|554
1626861600000|2021-07-21 10:00:00|64737.1|64727.1|64746.8|64736.8|64747|64737|64736.1|64726.1|568
1626861900000|2021-07-21 10:05:00|64746.7|64736.7|64744.8|64734.8|64753|64743|64742.1|64732.1|554
1626862200000|2021-07-21 10:10:00|64744.9|64734.9|64749.7|64739.7|64751|64741|64743.7|64733.7|461
1626862500000|2021-07-21 10:15:00|64750|64740|64747.4|64737.4|64750|64740|64746.3|64736.3|501
1626862800000|2021-07-21 10:20:00|64747.3|64737.3|64742.5|64732.5|64749.3|64739.3|64741.6|64731.6|448
1626863100000|2021-07-21 10:25:00|64742.6|64732.6|64741.4|64731.4|64747.4|64737.4|64740.3|64730.3|480
1626863400000|2021-07-21 10:30:00|64741.7|64731.7|64747.7|64737.7|64750.8|64740.8|64740.9|64730.9|571
1626863700000|2021-07-21 10:35:00|64747.6|64737.6|64748|64738|64748|64738|64741.2|64731.2|487
1626864000000|2021-07-21 10:40:00|64748.1|64738.1|64754.8|64744.8|64759.1|64749.1|64746.7|64736.7|453
1626864300000|2021-07-21 10:45:00|64754.9|64744.9|64755.3|64745.3|64756.3|64746.3|64748.3|64738.3|532
1626864600000|2021-07-21 10:50:00|64754.9|64744.9|64760.3|64750.3|64764.3|64754.3|64751.7|64741.7|561
1626864900000|2021-07-21 10:55:00|64760.1|64750.1|64767.9|64757.9|64769.6|64759.6|64760|64750|437
1626865200000|2021-07-21 11:00:00|64765.7|64755.7|64757.6|64747.6|64766.2|64756.2|64747.2|64737.2|649
1626865500000|2021-07-21 11:05:00|64757.9|64747.9|64757|64747|64761.3|64751.3|64750.3|64740.3|527
1626865800000|2021-07-21 11:10:00|64756.9|64746.9|64757.1|64747.1|64758.7|64748.7|64751.3|64741.3|512
1626866100000|2021-07-21 11:15:00|64757.2|64747.2|64751.8|64741.8|64759|64749|64751.7|64741.7|463
1626866400000|2021-07-21 11:20:00|64752|64742|64756.9|64746.9|64757.6|64747.6|64751.7|64741.7|483
1626866700000|2021-07-21 11:25:00|64757.6|64747.6|64758.7|64738.7|64760.7|64750.7|64753.5|64738.7|528
1626867000000|2021-07-21 11:30:00|64758.4|64738.4|64753.7|64743.7|64758.4|64744.1|64745.4|64734.8|605
1626867300000|2021-07-21 11:35:00|64753.9|64743.9|64757.4|64747.4|64765.4|64751.9|64752|64741.8|683
1626867600000|2021-07-21 11:40:00|64757.3|64747.3|64760.3|64750.3|64766.9|64753.3|64756.9|64742.7|616
1626867900000|2021-07-21 11:45:00|64760|64750|64761|64751|64764.6|64754.6|64759.3|64749.3|577
1626868200000|2021-07-21 11:50:00|64761.2|64751.2|64765.1|64755.1|64766.5|64756.5|64760.3|64750.3|585
1626868500000|2021-07-21 11:55:00|64765|64755|64763.2|64753.2|64767.4|64757.4|64759.8|64749.8|462
1626868800000|2021-07-21 12:00:00|64763.6|64753.6|64766|64756|64772|64762|64761.3|64751.3|643
1626869100000|2021-07-21 12:05:00|64765.8|64755.8|64763|64753|64766.2|64756.2|64760.5|64750.5|656
1626869400000|2021-07-21 12:10:00|64763.1|64753.1|64773.5|64763.5|64776.1|64766.1|64761.9|64751.9|597
1626869700000|2021-07-21 12:15:00|64773.7|64763.7|64779.2|64769.2|64782.1|64772.1|64770.9|64760.9|596
1626870000000|2021-07-21 12:20:00|64779.5|64769.5|64769.4|64759.4|64780|64770|64766.7|64756.7|648
1626870300000|2021-07-21 12:25:00|64769.2|64759.2|64769.8|64759.8|64773.2|64763.2|64767.8|64757.8|563
1626870600000|2021-07-21 12:30:00|64769.9|64759.9|64764|64754|64771.9|64761.9|64762|64752|587
1626870900000|2021-07-21 12:35:00|64763.8|64753.8|64773.4|64763.4|64774.7|64764.7|64762.9|64752.9|608
1626871200000|2021-07-21 12:40:00|64773.5|64763.5|64779.5|64769.5|64780.2|64770.2|64768.9|64758.9|598
1626871500000|2021-07-21 12:45:00|64780.1|64770.1|64782.7|64772.7|64788.7|64778.7|64779.3|64769.3|652
1626871800000|2021-07-21 12:50:00|64782.6|64772.6|64778.7|64768.7|64784.6|64774.6|64765.5|64755.5|681
1626872100000|2021-07-21 12:55:00|64778.8|64768.8|64778.5|64768.5|64782.4|64772.4|64776.1|64766.1|552
1626872400000|2021-07-21 13:00:00|64778.3|64768.3|64771.6|64761.6|64780.7|64770.7|64766.7|64756.7|929
1626872700000|2021-07-21 13:05:00|64772.3|64762.3|64771.7|64761.7|64773.3|64763.3|64764.6|64754.6|767
1626873000000|2021-07-21 13:10:00|64771.4|64761.4|64765.9|64755.9|64773.1|64763.1|64764.6|64754.6|574
1626873300000|2021-07-21 13:15:00|64765.8|64755.8|64769.3|64759.3|64775.6|64765.6|64759.3|64749.3|687
1626873600000|2021-07-21 13:20:00|64769.6|64759.6|64758.8|64748.8|64769.6|64759.6|64753.9|64743.9|589
1626873900000|2021-07-21 13:25:00|64758.6|64748.6|64764.1|64754.1|64764.8|64754.8|64756.9|64746.9|598
1626874200000|2021-07-21 13:30:00|64764.3|64754.3|64760.9|64750.9|64775.4|64765.4|64759.4|64749.4|688
1626874500000|2021-07-21 13:35:00|64761|64751|64758.7|64748.7|64763|64753|64750.7|64740.7|623
1626874800000|2021-07-21 13:40:00|64759.4|64749.4|64737.4|64727.4|64762.1|64752.1|64735.3|64725.3|615
1626875100000|2021-07-21 13:45:00|64737.3|64727.3|64721.9|64711.9|64737.8|64727.8|64721.6|64711.6|607
1626875400000|2021-07-21 13:50:00|64721.4|64711.4|64725.8|64715.8|64729.5|64719.5|64716.5|64706.5|597
1626875700000|2021-07-21 13:55:00|64725.7|64715.7|64719|64709|64725.8|64715.8|64716|64706|553
1626876000000|2021-07-21 14:00:00|64718.9|64708.9|64718.4|64708.4|64728.5|64718.5|64717.6|64707.6|520
1626876300000|2021-07-21 14:05:00|64718.3|64708.3|64718.5|64708.5|64721.3|64711.3|64715.1|64705.1|530
1626876600000|2021-07-21 14:10:00|64718.2|64708.2|64721.4|64711.4|64721.5|64711.5|64714|64704|516
1626876900000|2021-07-21 14:15:00|64720.5|64710.5|64716.1|64706.1|64723.2|64710.5|64714.2|64699.3|481
1626877200000|2021-07-21 14:20:00|64716.2|64706.2|64715|64705|64719.3|64708.4|64712.2|64699.3|495
1626877500000|2021-07-21 14:25:00|64714.9|64704.9|64717.4|64707.4|64721.7|64707.5|64705.5|64692.4|584
1626877800000|2021-07-21 14:30:00|64717.3|64707.3|64707.8|64697.8|64722.1|64708.1|64704.2|64690.9|839
1626878100000|2021-07-21 14:35:00|64707.6|64697.6|64698.5|64688.5|64711.3|64697.8|64696.1|64680.8|602
1626878400000|2021-07-21 14:40:00|64698.6|64688.6|64699.7|64689.7|64705.3|64691|64692.1|64677.1|668
1626878700000|2021-07-21 14:45:00|64699.6|64689.6|64692.9|64682.9|64700.9|64690.6|64692.5|64678.4|655
1626879000000|2021-07-21 14:50:00|64693.5|64683.5|64697.2|64687.2|64706.5|64693.9|64693.2|64679.8|638
1626879300000|2021-07-21 14:55:00|64697.1|64687.1|64682.2|64672.2|64702.5|64687.7|64681.6|64671.6|662
1626879600000|2021-07-21 15:00:00|64682.1|64672.1|64690.9|64680.9|64695.7|64681|64676.6|64661.6|659
1626879900000|2021-07-21 15:05:00|64690.7|64680.7|64682.8|64672.8|64695.7|64684.6|64677.1|64667.1|607
1626880200000|2021-07-21 15:10:00|64682.7|64672.7|64679.9|64669.9|64683.7|64673.7|64677|64667|417
1626880500000|2021-07-21 15:15:00|64679.7|64669.7|64676.3|64666.3|64691.9|64676.6|64676.1|64666.1|531
1626880800000|2021-07-21 15:20:00|64676.4|64666.4|64672.7|64662.7|64680.6|64667.9|64670.6|64656.6|487
1626881100000|2021-07-21 15:25:00|64673|64663|64680.3|64670.3|64687|64672.1|64671.5|64657.4|642
1626881400000|2021-07-21 15:30:00|64680.2|64670.2|64675.5|64665.5|64691.2|64676.7|64674.8|64660.5|618
1626881700000|2021-07-21 15:35:00|64675.4|64665.4|64672.9|64662.9|64680.6|64667.8|64671.2|64658.7|653
1626882000000|2021-07-21 15:40:00|64672.8|64662.8|64666.9|64656.9|64676.9|64664.7|64665.7|64652.5|623
1626882300000|2021-07-21 15:45:00|64667|64657|64665.2|64655.2|64673.5|64659|64665|64650.4|486
1626882600000|2021-07-21 15:50:00|64665.1|64655.1|64649.5|64639.5|64665.8|64655.4|64639.6|64623.1|667
1626882900000|2021-07-21 15:55:00|64649.6|64639.6|64654.1|64644.1|64662.5|64647.6|64649.2|64634.9|571
1626883200000|2021-07-21 16:00:00|64654.3|64644.3|64658.3|64638.3|64661.3|64646.7|64647.5|64634.1|551
1626883500000|2021-07-21 16:05:00|64658.4|64638.4|64656.3|64646.3|64664.2|64651.5|64654.4|64638.4|543
1626883800000|2021-07-21 16:10:00|64656.2|64646.2|64665.5|64655.5|64671.9|64656.1|64656.2|64641.8|547
1626884100000|2021-07-21 16:15:00|64664.9|64654.9|64674.4|64654.4|64676.4|64661.3|64662.8|64647.4|508
1626884400000|2021-07-21 16:20:00|64674.3|64654.3|64667.5|64657.5|64676.1|64660.5|64663.7|64647.8|516
1626884700000|2021-07-21 16:25:00|64667.7|64657.7|64666.9|64656.9|64672.9|64657.8|64664.1|64648.5|480
1626885000000|2021-07-21 16:30:00|64666.4|64656.4|64665.3|64655.3|64671.3|64656.4|64663.5|64648.6|434
1626885300000|2021-07-21 16:35:00|64665.2|64655.2|64666.7|64656.7|64672.4|64657.1|64658|64643.2|514
1626885600000|2021-07-21 16:40:00|64667.1|64657.1|64666.6|64656.6|64671.6|64657.9|64663|64649|404
1626885900000|2021-07-21 16:45:00|64666.5|64656.5|64676|64656|64678.3|64662.2|64665.4|64649.2|613
1626886200000|2021-07-21 16:50:00|64676.3|64656.3|64676.4|64656.4|64679.9|64663.1|64671.9|64654.5|518
1626886500000|2021-07-21 16:55:00|64676.1|64656.1|64675.4|64655.4|64678.3|64663.4|64670|64653.5|538
1626886800000|2021-07-21 17:00:00|64674.8|64654.8|64668.5|64658.5|64678.6|64659.8|64666.7|64649.1|708
1626887100000|2021-07-21 17:05:00|64668.4|64658.4|64667.9|64647.9|64673.3|64658.8|64661.6|64646.4|546
1626887400000|2021-07-21 17:10:00|64668|64648|64662.3|64652.3|64669.6|64653.9|64661.3|64644.9|548
1626887700000|2021-07-21 17:15:00|64662.2|64652.2|64665.8|64645.8|64677.3|64660.4|64658.2|64643.1|524
1626888000000|2021-07-21 17:20:00|64665.9|64645.9|64646.8|64636.8|64665.9|64651.4|64646.4|64633.8|503
1626888300000|2021-07-21 17:25:00|64646.2|64636.2|64651.3|64631.3|64652.9|64638.8|64641.8|64627.6|455
1626888600000|2021-07-21 17:30:00|64644.8|64634.8|64648.9|64628.9|64651|64636|64642.8|64628.7|421
1626888900000|2021-07-21 17:35:00|64649|64629|64647.6|64637.6|64656.4|64641.1|64643.1|64628.8|438
1626889200000|2021-07-21 17:40:00|64647.7|64637.7|64644.8|64634.8|64653.9|64640.1|64644.6|64630.8|371
1626889500000|2021-07-21 17:45:00|64644.9|64634.9|64652.2|64642.2|64659.6|64644.5|64644.4|64633.5|370
1626889800000|2021-07-21 17:50:00|64651.6|64641.6|64652.4|64642.4|64657.7|64643.4|64650|64635.5|368
1626890100000|2021-07-21 17:55:00|64652.1|64642.1|64660.1|64650.1|64665.7|64650.8|64651.4|64636.2|342
1626890400000|2021-07-21 18:00:00|64660.2|64650.2|64656.7|64636.7|64667.3|64652.4|64652.7|64636.2|493
1626890700000|2021-07-21 18:05:00|64656.6|64636.6|64654.1|64644.1|64658.6|64644.9|64651|64636.1|351
1626891000000|2021-07-21 18:10:00|64653.9|64643.9|64660|64640|64661|64651|64653.1|64637.8|453
1626891300000|2021-07-21 18:15:00|64659.7|64639.7|64662.7|64642.7|64662.9|64647.9|64653|64637.6|394
1626891600000|2021-07-21 18:20:00|64662.8|64642.8|64656.2|64646.2|64663|64648.1|64655.9|64641|244
1626891900000|2021-07-21 18:25:00|64656.3|64646.3|64664.5|64654.5|64669.9|64655.2|64655.3|64641|316
1626892200000|2021-07-21 18:30:00|64664.2|64654.2|64644.9|64624.9|64669.2|64654.8|64639.7|64624.8|462
1626892500000|2021-07-21 18:35:00|64644.2|64624.2|64637.2|64627.2|64646.9|64632|64635.8|64621.4|351
1626892800000|2021-07-21 18:40:00|64637.4|64627.4|64642.7|64622.7|64645.1|64629.4|64635.9|64622.4|361
1626893100000|2021-07-21 18:45:00|64643|64623|64638.7|64618.7|64648|64632.6|64636.7|64618.7|441
1626893400000|2021-07-21 18:50:00|64638.6|64618.6|64635|64625|64640.7|64626.8|64631|64617.1|304
1626893700000|2021-07-21 18:55:00|64634.9|64624.9|64636.2|64626.2|64642.3|64627|64633.3|64619.6|412
1626894000000|2021-07-21 19:00:00|64636.3|64626.3|64634.3|64624.3|64639.9|64626.4|64632.7|64617.9|286
1626894300000|2021-07-21 19:05:00|64634.5|64624.5|64638.3|64618.3|64641.6|64627|64633|64618|331
1626894600000|2021-07-21 19:10:00|64638.1|64618.1|64633.5|64623.5|64639.9|64623.8|64631.6|64616.5|244
1626894900000|2021-07-21 19:15:00|64633.4|64623.4|64630.1|64620.1|64638.2|64623.5|64629.7|64614.5|297
1626895200000|2021-07-21 19:20:00|64630.3|64620.3|64628|64608|64636.4|64621|64623.9|64606.9|297
1626895500000|2021-07-21 19:25:00|64628.3|64608.3|64619.8|64609.8|64631.5|64614.8|64618.2|64604.2|377
1626895800000|2021-07-21 19:30:00|64619.7|64609.7|64640.3|64620.3|64642|64626.5|64619.4|64604.9|340
1626896100000|2021-07-21 19:35:00|64640.5|64620.5|64643.5|64623.5|64643.9|64627.7|64635.9|64620.1|363
1626896400000|2021-07-21 19:40:00|64643.1|64623.1|64643.8|64623.8|64646.2|64626.2|64634.4|64619.2|407
1626896700000|2021-07-21 19:45:00|64644.1|64624.1|64649.6|64629.6|64655.8|64635.8|64641.2|64623.1|424
1626897000000|2021-07-21 19:50:00|64649.8|64629.8|64645.5|64625.5|64650.6|64630.6|64642.7|64622.7|470
1626897300000|2021-07-21 19:55:00|64645.3|64625.3|64646.3|64626.3|64647.3|64627.3|64643.1|64623.1|423
1626897600000|2021-07-21 20:00:00|64646.4|64626.4|64641.8|64621.8|64647|64627|64641.7|64621.7|206
1626897900000|2021-07-21 20:05:00|64641.9|64621.9|64641.3|64621.3|64642|64622|64641|64621|150
1626898200000|2021-07-21 20:10:00|64641.4|64621.4|64643|64623|64643.6|64623.6|64640.5|64620.5|187
1626898500000|2021-07-21 20:15:00|64643.1|64623.1|64643.1|64623.1|64643.7|64623.7|64642.8|64622.8|180
1626898800000|2021-07-21 20:20:00|64643|64623|64645.8|64625.8|64646.2|64626.2|64642.7|64622.7|255
1626899100000|2021-07-21 20:25:00|64646|64626|64649|64629|64649.1|64629.1|64643.5|64623.5|236
1626899400000|2021-07-21 20:30:00|64648.6|64628.6|64648.6|64628.6|64650|64630|64647.7|64627.7|244
1626899700000|2021-07-21 20:35:00|64649.1|64629.1|64648.2|64628.2|64650|64630|64647.2|64627.2|157
1626900000000|2021-07-21 20:40:00|64647.8|64627.8|64647.6|64627.6|64649.7|64629.7|64646.8|64626.8|184
1626900300000|2021-07-21 20:45:00|64647.2|64627.2|64647.6|64627.6|64648.9|64628.9|64646.2|64626.2|127
1626900600000|2021-07-21 20:50:00|64647.7|64627.7|64649.1|64629.1|64650.6|64630.6|64645.9|64625.9|170
1626900900000|2021-07-21 20:55:00|64650|64630|64659.6|64639.6|64659.7|64639.7|64648.4|64628.4|246
1626901200000|2021-07-21 21:00:00|64670.8|64630.8|64666.9|64617.9|64670.9|64639.4|64654.6|64617.9|98
1626901500000|2021-07-21 21:05:00|64665.2|64612.5|64660|64616.6|64668.4|64620.3|64654.8|64608.5|105
1626901800000|2021-07-21 21:10:00|64660.3|64615.6|64660.5|64615.1|64665.6|64617.8|64654.2|64605.5|116
1626902100000|2021-07-21 21:15:00|64660.3|64613.3|64661.8|64612.5|64665.7|64615.8|64650.6|64600.7|73
1626902400000|2021-07-21 21:20:00|64651.6|64610.7|64654.7|64602.6|64663.4|64614.3|64649.6|64599.9|108
1626902700000|2021-07-21 21:25:00|64656.8|64605.2|64655.1|64605.4|64662.6|64622.1|64647.8|64599.6|124
1626903000000|2021-07-21 21:30:00|64655.9|64605.2|64661.1|64611.1|64664.9|64618.1|64652|64603.3|159
1626903300000|2021-07-21 21:35:00|64661|64611|64666.1|64606.2|64668.6|64615|64649|64603.6|84
1626903600000|2021-07-21 21:40:00|64663|64597.9|64663.6|64610|64675.5|64619.7|64656.3|64595.6|159
1626903900000|2021-07-21 21:45:00|64663.8|64610.8|64662.3|64613.3|64676.7|64620.3|64659.7|64592.6|141
1626904200000|2021-07-21 21:50:00|64661.9|64613.8|64661.5|64614.1|64671.1|64616.6|64660|64606.7|112
1626904500000|2021-07-21 21:55:00|64660.5|64611.7|64672|64613.7|64674.6|64619.5|64660.2|64609.2|123
1626904800000|2021-07-21 22:00:00|64668.6|64613|64659|64610.3|64673.6|64614.3|64654.4|64591.6|398
1626905100000|2021-07-21 22:05:00|64659.1|64610.5|64659.1|64607.5|64670.6|64613.1|64651.5|64602.2|612
1626905400000|2021-07-21 22:10:00|64658|64608.6|64658.6|64620.5|64660.7|64620.6|64650.7|64604.6|429
1626905700000|2021-07-21 22:15:00|64658.4|64619.5|64649.4|64629.4|64664|64631.5|64648.5|64617.6|225
1626906000000|2021-07-21 22:20:00|64655.9|64624.7|64656.3|64625.2|64659|64632.1|64647.3|64621.1|139
1626906300000|2021-07-21 22:25:00|64658.2|64625.8|64658.8|64625.3|64664.2|64631.9|64646.6|64618.2|124
1626906600000|2021-07-21 22:30:00|64658.4|64625.9|64651.8|64631.8|64667.6|64635.6|64649.8|64616|167
1626906900000|2021-07-21 22:35:00|64658.3|64626.1|64655.2|64635.2|64664.6|64635.8|64651|64620.4|230
1626907200000|2021-07-21 22:40:00|64654.1|64634.1|64655.5|64635.5|64666.6|64637.8|64652|64625|398
1626907500000|2021-07-21 22:45:00|64655.8|64635.8|64656.1|64636.1|64665|64638|64653.6|64624.1|425
1626907800000|2021-07-21 22:50:00|64656.2|64636.2|64655.4|64635.4|64661.3|64637.2|64653.6|64625.1|559
1626908100000|2021-07-21 22:55:00|64655.2|64635.2|64656.7|64636.7|64662.6|64638.2|64653.7|64628.1|597
1626908400000|2021-07-21 23:00:00|64654.9|64634.9|64654.8|64634.8|64663.2|64638.1|64652.7|64618.7|274
1626908700000|2021-07-21 23:05:00|64655.4|64635.4|64656.1|64636.1|64667|64640.4|64653.2|64626.2|280
1626909000000|2021-07-21 23:10:00|64656.4|64636.4|64656.1|64636.1|64662.2|64640.1|64653.7|64627.6|259
1626909300000|2021-07-21 23:15:00|64655.8|64635.8|64657.5|64637.5|64660.3|64639.2|64653.8|64627.6|216
1626909600000|2021-07-21 23:20:00|64657.3|64637.3|64659.4|64639.4|64665.1|64639.4|64654.3|64624.7|255
1626909900000|2021-07-21 23:25:00|64659.2|64639.2|64659.3|64639.3|64662.5|64642.5|64654.8|64634.8|234
1626910200000|2021-07-21 23:30:00|64659.5|64639.5|64660.9|64640.9|64662.2|64642.2|64656.7|64636.7|187
1626910500000|2021-07-21 23:35:00|64660.8|64640.8|64661.5|64641.5|64663.6|64643.6|64655.6|64635.6|278
1626910800000|2021-07-21 23:40:00|64661.8|64641.8|64663.1|64643.1|64663.6|64643.6|64660.6|64640.6|202
1626911100000|2021-07-21 23:45:00|64663.2|64643.2|64669.3|64649.3|64669.7|64649.7|64661.7|64641.7|342
1626911400000|2021-07-21 23:50:00|64669.2|64649.2|64667.9|64647.9|64670.7|64650.7|64664|64644|589
1626911700000|2021-07-21 23:55:00|64667.5|64647.5|64662.6|64642.6|64667.6|64647.6|64658.9|64638.9|467
1626912000000|2021-07-22 00:00:00|64662.7|64642.7|64662.8|64642.8|64667.8|64647.8|64661.5|64641.5|415
1626912300000|2021-07-22 00:05:00|64662.9|64642.9|64673.4|64653.4|64676.4|64656.4|64661.5|64641.5|504
1626912600000|2021-07-22 00:10:00|64673.8|64653.8|64678|64658|64684.8|64664.8|64668.2|64648.2|453
1626912900000|2021-07-22 00:15:00|64678.1|64658.1|64682.1|64662.1|64682.3|64666.3|64672.7|64652.7|442
1626913200000|2021-07-22 00:20:00|64681.6|64661.6|64675|64655|64682|64662|64673.5|64653.5|501
1626913500000|2021-07-22 00:25:00|64674.9|64654.9|64672.7|64652.7|64678.5|64658.5|64669.9|64649.9|398
1626913800000|2021-07-22 00:30:00|64672.5|64652.5|64686.3|64666.3|64688.6|64668.6|64672.5|64652.5|491
1626914100000|2021-07-22 00:35:00|64686.4|64666.4|64685.4|64665.4|64687|64667|64681.5|64661.5|396
1626914400000|2021-07-22 00:40:00|64685.5|64665.5|64687|64667|64687.6|64667.6|64683.1|64663.1|261
1626914700000|2021-07-22 00:45:00|64687.1|64667.1|64678.3|64658.3|64687.1|64667.1|64677.5|64657.5|443
1626915000000|2021-07-22 00:50:00|64678.4|64658.4|64675.8|64655.8|64678.6|64658.6|64672.5|64652.5|411
1626915300000|2021-07-22 00:55:00|64675.6|64655.6|64681|64661|64684.4|64664.4|64674.6|64654.6|405
1626915600000|2021-07-22 01:00:00|64680.9|64660.9|64675.8|64655.8|64683.6|64665.5|64670.8|64653.3|706
1626915900000|2021-07-22 01:05:00|64675.9|64655.9|64681.5|64661.5|64687.8|64670.8|64673.8|64653.8|553
1626916200000|2021-07-22 01:10:00|64681.6|64661.6|64677.1|64657.1|64681.9|64662.8|64671.1|64651.1|538
1626916500000|2021-07-22 01:15:00|64677.9|64657.9|64686.8|64666.8|64687.6|64670.6|64677.6|64657.6|535
1626916800000|2021-07-22 01:20:00|64687.4|64667.4|64704|64684|64709.2|64689.2|64677.9|64662.2|541
1626917100000|2021-07-22 01:25:00|64702.8|64682.8|64701|64691|64715.4|64695.4|64696.1|64678.8|725
1626917400000|2021-07-22 01:30:00|64700.9|64690.9|64722.1|64712.1|64728.7|64714|64699.1|64683.9|676
1626917700000|2021-07-22 01:35:00|64722.2|64712.2|64722.8|64702.8|64725.9|64712.2|64703.6|64688.5|699
1626918000000|2021-07-22 01:40:00|64722.7|64702.7|64702.4|64692.4|64723.4|64703.4|64695.3|64680.4|690
1626918300000|2021-07-22 01:45:00|64702.2|64692.2|64680.2|64670.2|64712.6|64692.6|64678|64664|779
1626918600000|2021-07-22 01:50:00|64680.1|64670.1|64699.8|64689.8|64705.3|64690|64676.6|64664.6|665
1626918900000|2021-07-22 01:55:00|64699.9|64689.9|64703.1|64683.1|64708.2|64692.8|64690.1|64675.7|694
1626919200000|2021-07-22 02:00:00|64702.8|64682.8|64707.5|64687.5|64711.5|64697.6|64697|64680.2|688
1626919500000|2021-07-22 02:05:00|64707.6|64687.6|64703.8|64683.8|64713.3|64699.7|64696.9|64682|592
1626919800000|2021-07-22 02:10:00|64704|64684|64698.4|64688.4|64707.3|64693.8|64695.6|64680.7|537
1626920100000|2021-07-22 02:15:00|64698.5|64688.5|64716.7|64706.7|64721.9|64707|64694.4|64684.4|693
1626920400000|2021-07-22 02:20:00|64716.4|64706.4|64719.9|64709.9|64732.7|64717.6|64714.5|64703.5|538
1626920700000|2021-07-22 02:25:00|64720.1|64710.1|64722.6|64712.6|64732.8|64720.3|64719.3|64706.4|535
1626921000000|2021-07-22 02:30:00|64722.5|64712.5|64719.3|64709.3|64724.1|64712.9|64714|64703.2|554
1626921300000|2021-07-22 02:35:00|64719.6|64709.6|64721.3|64711.3|64727.7|64712.3|64712.7|64698.9|437
1626921600000|2021-07-22 02:40:00|64721.5|64711.5|64709.1|64699.1|64722.1|64711.5|64708.4|64693.6|502
1626921900000|2021-07-22 02:45:00|64708.7|64698.7|64714.3|64694.3|64717.1|64702.5|64704.3|64689.2|542
1626922200000|2021-07-22 02:50:00|64714.2|64694.2|64713.5|64703.5|64716.3|64705.8|64705.2|64690.3|526
1626922500000|2021-07-22 02:55:00|64713.9|64703.9|64717.6|64707.6|64721.4|64711.4|64710.2|64694.5|508
1626922800000|2021-07-22 03:00:00|64717.5|64707.5|64714.6|64704.6|64720.3|64710.3|64710.9|64698.8|557
1626923100000|2021-07-22 03:05:00|64714.9|64704.9|64719|64709|64721.5|64710.6|64713.7|64700|478
1626923400000|2021-07-22 03:10:00|64718.9|64708.9|64715.4|64705.4|64721.1|64711.1|64712.6|64699.8|453
1626923700000|2021-07-22 03:15:00|64715.5|64705.5|64712.3|64702.3|64718.7|64706.1|64711.5|64697.6|493
1626924000000|2021-07-22 03:20:00|64712.4|64702.4|64710.5|64690.5|64718.1|64703.2|64703.1|64688.8|501
1626924300000|2021-07-22 03:25:00|64710|64690|64699.9|64689.9|64712.2|64696.9|64697.9|64682.8|436
1626924600000|2021-07-22 03:30:00|64704.9|64684.9|64704.1|64694.1|64709.1|64694.5|64696.3|64684.7|379
1626924900000|2021-07-22 03:35:00|64704.2|64694.2|64706.8|64686.8|64706.8|64694.5|64700.2|64685.3|385
1626925200000|2021-07-22 03:40:00|64706.6|64686.6|64699.4|64689.4|64707.2|64692.5|64698.5|64683.5|419
1626925500000|2021-07-22 03:45:00|64699.5|64689.5|64691|64681|64704.7|64690.4|64690.4|64680.4|377
1626925800000|2021-07-22 03:50:00|64690.7|64680.7|64689.3|64679.3|64699.7|64685.6|64687|64677|384
1626926100000|2021-07-22 03:55:00|64689.2|64679.2|64690.6|64680.6|64696|64681.7|64687.7|64675.6|309
1626926400000|2021-07-22 04:00:00|64690.7|64680.7|64686|64676|64692.3|64681.2|64684.6|64672.2|339
1626926700000|2021-07-22 04:05:00|64687.2|64677.2|64684.3|64674.3|64693.8|64679.7|64684.3|64671.6|242
1626927000000|2021-07-22 04:10:00|64684.2|64674.2|64681.8|64671.8|64687.8|64675|64677.4|64664.9|433
1626927300000|2021-07-22 04:15:00|64681.9|64671.9|64684.9|64674.9|64684.9|64674.9|64680.5|64670.5|320
1626927600000|2021-07-22 04:20:00|64684.8|64674.8|64683.3|64673.3|64694.5|64679.8|64683|64668.1|390
1626927900000|2021-07-22 04:25:00|64683.2|64673.2|64681.9|64671.9|64689.2|64674.3|64680.6|64666.1|318
1626928200000|2021-07-22 04:30:00|64682.1|64672.1|64678|64668|64688.3|64674.2|64675.3|64661.5|370
1626928500000|2021-07-22 04:35:00|64678.1|64668.1|64681.7|64671.7|64684.9|64672|64677.6|64664.3|281
1626928800000|2021-07-22 04:40:00|64681.6|64671.6|64685|64675|64685.8|64675.8|64680.2|64665.5|304
1626929100000|2021-07-22 04:45:00|64685.2|64675.2|64685.8|64675.8|64689.7|64676.8|64683.5|64669.5|311
1626929400000|2021-07-22 04:50:00|64685.7|64675.7|64678.1|64668.1|64687.2|64677.2|64677.9|64667.9|260
1626929700000|2021-07-22 04:55:00|64678.2|64668.2|64680.1|64670.1|64686.5|64672.7|64678.1|64663.9|338
1626930000000|2021-07-22 05:00:00|64680|64670|64682.4|64672.4|64688.7|64674.1|64678.5|64666.4|430
1626930300000|2021-07-22 05:05:00|64682.5|64672.5|64688.1|64678.1|64694.3|64680.6|64681.5|64666.7|458
1626930600000|2021-07-22 05:10:00|64688|64678|64689.9|64679.9|64690.6|64680.6|64686.9|64676.9|376
1626930900000|2021-07-22 05:15:00|64690.1|64680.1|64683.4|64673.4|64690.2|64680.2|64680.5|64667.2|418
1626931200000|2021-07-22 05:20:00|64683.8|64673.8|64684.3|64674.3|64690.4|64676.1|64681.5|64670.4|437
1626931500000|2021-07-22 05:25:00|64684.2|64674.2|64687.2|64677.2|64692.5|64678.2|64677.5|64664.5|493
1626931800000|2021-07-22 05:30:00|64686.3|64676.3|64690.8|64680.8|64692.4|64682.4|64686.2|64676.2|476
1626932100000|2021-07-22 05:35:00|64690.4|64680.4|64698.2|64688.2|64699.8|64689.8|64688|64674.8|528
1626932400000|2021-07-22 05:40:00|64698|64688|64696.7|64686.7|64700.7|64690.7|64693.8|64683.8|526
1626932700000|2021-07-22 05:45:00|64697.6|64687.6|64693.4|64683.4|64697.8|64687.8|64691.8|64681.8|458
1626933000000|2021-07-22 05:50:00|64693.3|64683.3|64695.4|64685.4|64697.5|64685.6|64689.5|64676.7|475
1626933300000|2021-07-22 05:55:00|64695.5|64685.5|64700.8|64690.8|64705.3|64695.3|64691.6|64681.6|543
1626933600000|2021-07-22 06:00:00|64700.7|64690.7|64701.9|64691.9|64704|64694|64697.5|64687.5|474
1626933900000|2021-07-22 06:05:00|64701.8|64691.8|64693.7|64683.7|64703.4|64693.4|64689.9|64676|585
1626934200000|2021-07-22 06:10:00|64693.6|64683.6|64692|64682|64699.9|64686.8|64688|64674.9|557
1626934500000|2021-07-22 06:15:00|64692.7|64682.7|64693.7|64683.7|64699.4|64686.8|64689.2|64677.6|537
1626934800000|2021-07-22 06:20:00|64693.6|64683.6|64692.9|64682.9|64695.4|64683.6|64684.8|64671.2|532
1626935100000|2021-07-22 06:25:00|64693|64683|64686.6|64676.6|64700.7|64686|64684.9|64671.7|650
1626935400000|2021-07-22 06:30:00|64686.7|64676.7|64673.8|64663.8|64686.7|64676.7|64673.7|64659.3|709
1626935700000|2021-07-22 06:35:00|64673.9|64663.9|64669.8|64659.8|64677.2|64667.2|64665.3|64654|659
1626936000000|2021-07-22 06:40:00|64670.1|64660.1|64674.2|64664.2|64677.9|64667.9|64667.8|64654.6|622
1626936300000|2021-07-22 06:45:00|64674.4|64664.4|64671.6|64661.6|64675.1|64665.1|64667.8|64657.8|626
1626936600000|2021-07-22 06:50:00|64671.8|64661.8|64673.6|64663.6|64680|64667.1|64670.8|64658.7|608
1626936900000|2021-07-22 06:55:00|64674|64664|64674.7|64664.7|64678.5|64668.2|64668.6|64658.1|568
1626937200000|2021-07-22 07:00:00|64674.5|64664.5|64654.1|64644.1|64675.1|64665.1|64653.1|64637.9|757
1626937500000|2021-07-22 07:05:00|64654.3|64644.3|64659.4|64649.4|64664.9|64650.4|64646.7|64634.4|710
1626937800000|2021-07-22 07:10:00|64659.2|64649.2|64675.8|64665.8|64679.4|64666.2|64641.6|64631.4|793
1626938100000|2021-07-22 07:15:00|64676.1|64666.1|64669.3|64659.3|64676.5|64666.5|64659.1|64644.5|582
1626938400000|2021-07-22 07:20:00|64669.6|64659.6|64672.2|64662.2|64676.6|64666.6|64665|64653.1|567
1626938700000|2021-07-22 07:25:00|64672.3|64662.3|64664.5|64654.5|64676.1|64662.3|64659.6|64643.5|621
1626939000000|2021-07-22 07:30:00|64664.9|64654.9|64656.7|64646.7|64668.6|64654.9|64656.6|64645.8|532
1626939300000|2021-07-22 07:35:00|64656.8|64646.8|64663.4|64653.4|64666.9|64653.6|64655.6|64644.8|521
1626939600000|2021-07-22 07:40:00|64663.3|64653.3|64671.5|64661.5|64675.3|64662.4|64658|64648|605
1626939900000|2021-07-22 07:45:00|64671.6|64661.6|64674.8|64664.8|64676.4|64666.4|64670.5|64660.5|552
1626940200000|2021-07-22 07:50:00|64674.7|64664.7|64677.4|64667.4|64679.1|64669.1|64667.2|64654.5|575
1626940500000|2021-07-22 07:55:00|64677.2|64667.2|64669.1|64659.1|64681.4|64669.7|64667.1|64653.4|615
1626940800000|2021-07-22 08:00:00|64669|64659|64680.3|64670.3|64695.4|64680.2|64669|64659|735
1626941100000|2021-07-22 08:05:00|64680.6|64670.6|64683.6|64673.6|64693.4|64681.9|64678.8|64668.8|613
1626941400000|2021-07-22 08:10:00|64683.7|64673.7|64679.3|64669.3|64690.1|64678.9|64675.5|64662.1|642
1626941700000|2021-07-22 08:15:00|64679.6|64669.6|64673.7|64663.7|64683.3|64672.3|64672.8|64660|566
1626942000000|2021-07-22 08:20:00|64673.4|64663.4|64683|64673|64690.5|64676.2|64671.9|64658.5|549
1626942300000|2021-07-22 08:25:00|64682.9|64672.9|64677|64667|64688.5|64673.8|64671|64660.6|621
1626942600000|2021-07-22 08:30:00|64676.7|64666.7|64672.1|64662.1|64696|64683.3|64671.4|64656.3|668
1626942900000|2021-07-22 08:35:00|64671.9|64661.9|64677.7|64667.7|64688.8|64674.7|64668.5|64654|640
1626943200000|2021-07-22 08:40:00|64677.8|64667.8|64663.3|64653.3|64678.3|64668|64663|64650.3|509
1626943500000|2021-07-22 08:45:00|64663.5|64653.5|64673.5|64663.5|64678.2|64668.2|64663.3|64653.3|603
1626943800000|2021-07-22 08:50:00|64673.3|64663.3|64673.5|64663.5|64675.5|64665.5|64666.9|64653.6|451
1626944100000|2021-07-22 08:55:00|64673.6|64663.6|64665.7|64655.7|64674|64664|64665.1|64650.8|443
1626944400000|2021-07-22 09:00:00|64665.8|64655.8|64672.3|64662.3|64673|64663|64661.7|64651.7|568
1626944700000|2021-07-22 09:05:00|64672.8|64662.8|64677.8|64657.8|64677.8|64663.4|64667.9|64657.5|453
1626945000000|2021-07-22 09:10:00|64672.5|64662.5|64674.9|64664.9|64683.9|64673.9|64671.9|64658.8|444
1626945300000|2021-07-22 09:15:00|64674.8|64664.8|64670.4|64660.4|64675.3|64665.3|64662.2|64652.2|487
1626945600000|2021-07-22 09:20:00|64670.5|64660.5|64678.8|64658.8|64679.2|64665.1|64665.6|64655.6|451
1626945900000|2021-07-22 09:25:00|64678.9|64658.9|64675.9|64665.9|64679.5|64667.5|64671.6|64658.3|471
1626946200000|2021-07-22 09:30:00|64676|64666|64674.2|64664.2|64681.8|64667.6|64670.3|64660.3|480
1626946500000|2021-07-22 09:35:00|64674.3|64664.3|64669.8|64659.8|64675.1|64665.1|64668.1|64654.7|569
1626946800000|2021-07-22 09:40:00|64669.9|64659.9|64672|64662|64677.8|64663.1|64668.7|64656.1|459
1626947100000|2021-07-22 09:45:00|64672.3|64662.3|64678.8|64668.8|64680.7|64670.7|64672.2|64658.3|352
1626947400000|2021-07-22 09:50:00|64678.7|64668.7|64679.4|64669.4|64684.4|64671.6|64676.7|64663|345
1626947700000|2021-07-22 09:55:00|64679.3|64669.3|64675.3|64665.3|64684.5|64672.4|64675.3|64662|365
1626948000000|2021-07-22 10:00:00|64675.1|64665.1|64672.3|64662.3|64680.5|64665.6|64667.7|64652.9|460
1626948300000|2021-07-22 10:05:00|64672.1|64662.1|64683.5|64673.5|64683.9|64673.9|64671.7|64657.7|448
1626948600000|2021-07-22 10:10:00|64683.4|64673.4|64686.4|64676.4|64690.3|64677.4|64683|64670.1|404
1626948900000|2021-07-22 10:15:00|64686.5|64676.5|64677.5|64667.5|64686.5|64676.5|64676.4|64662.5|511
1626949200000|2021-07-22 10:20:00|64677.6|64667.6|64681.3|64671.3|64686.3|64672|64677.3|64663.8|411
1626949500000|2021-07-22 10:25:00|64680.9|64670.9|64680.4|64670.4|64688.5|64675.7|64679|64666.5|541
1626949800000|2021-07-22 10:30:00|64679.9|64669.9|64686.8|64676.8|64693.5|64678.5|64677|64662.9|430
1626950100000|2021-07-22 10:35:00|64686.9|64676.9|64684.4|64674.4|64690.6|64677.5|64681|64667|433
1626950400000|2021-07-22 10:40:00|64684.2|64674.2|64683.5|64673.5|64693.2|64678.9|64682.5|64669.9|334
1626950700000|2021-07-22 10:45:00|64683.8|64673.8|64684.5|64674.5|64688.9|64675.1|64680.7|64668.9|384
1626951000000|2021-07-22 10:50:00|64684.4|64674.4|64686.7|64676.7|64696.2|64682|64684.2|64671|334
1626951300000|2021-07-22 10:55:00|64686.9|64676.9|64684.8|64674.8|64694.4|64679.8|64684.2|64669.1|534
1626951600000|2021-07-22 11:00:00|64684.9|64674.9|64691.9|64681.9|64697.3|64682.5|64683|64668.2|525
1626951900000|2021-07-22 11:05:00|64691.7|64681.7|64695.5|64685.5|64700|64686.5|64687.6|64672.1|493
1626952200000|2021-07-22 11:10:00|64695.6|64685.6|64693.1|64683.1|64697.8|64687.3|64689.1|64676.8|499
1626952500000|2021-07-22 11:15:00|64692.9|64682.9|64699.8|64689.8|64705|64690.6|64692.8|64678.8|498
1626952800000|2021-07-22 11:20:00|64699.7|64689.7|64692.6|64682.6|64705.4|64691.5|64691.9|64678.3|493
1626953100000|2021-07-22 11:25:00|64692.5|64682.5|64696.2|64686.2|64701.5|64686.7|64690.9|64677.6|440
1626953400000|2021-07-22 11:30:00|64696.5|64686.5|64695.6|64685.6|64699.3|64687.3|64690.9|64676.3|383
1626953700000|2021-07-22 11:35:00|64695.4|64685.4|64699.7|64689.7|64705.2|64690.5|64695|64683.2|407
1626954000000|2021-07-22 11:40:00|64699.6|64689.6|64704.3|64684.3|64706.6|64691.5|64696.5|64681.2|397
1626954300000|2021-07-22 11:45:00|64704.2|64684.2|64696|64676|64723.9|64703.9|64690.8|64670.8|886
1626954600000|2021-07-22 11:50:00|64695.9|64675.9|64703.3|64683.3|64707.3|64687.4|64690.8|64674.1|747
1626954900000|2021-07-22 11:55:00|64703.5|64683.5|64692.5|64682.5|64713.9|64697.9|64692.4|64675.3|775
1626955200000|2021-07-22 12:00:00|64692.7|64682.7|64715.1|64695.1|64715.1|64695.1|64689.9|64672.2|871
1626955500000|2021-07-22 12:05:00|64714.7|64694.7|64706.2|64686.2|64714.7|64698|64697.3|64679.9|800
1626955800000|2021-07-22 12:10:00|64705.8|64685.8|64712.7|64692.7|64714.2|64699.2|64699.2|64685.1|666
1626956100000|2021-07-22 12:15:00|64713.1|64693.1|64716.1|64696.1|64718.7|64702.7|64704.5|64688.8|657
1626956400000|2021-07-22 12:20:00|64716.6|64696.6|64719.7|64699.7|64720|64704.8|64703.9|64688.9|646
1626956700000|2021-07-22 12:25:00|64719.3|64699.3|64720.4|64700.4|64722|64707.8|64710.8|64695.9|515
1626957000000|2021-07-22 12:30:00|64720.5|64700.5|64710.7|64690.7|64722.5|64707.1|64704.8|64685.1|774
1626957300000|2021-07-22 12:35:00|64710.5|64690.5|64722.5|64702.5|64724.6|64709|64692.8|64677.6|891
1626957600000|2021-07-22 12:40:00|64722.2|64702.2|64720.5|64700.5|64730.9|64713.3|64712.6|64698.6|813
1626957900000|2021-07-22 12:45:00|64720.2|64700.2|64710.4|64690.4|64722.4|64705.9|64705.6|64690.2|742
1626958200000|2021-07-22 12:50:00|64710.3|64690.3|64726.1|64706.1|64726.3|64710.5|64703.6|64688.7|835
1626958500000|2021-07-22 12:55:00|64725.6|64705.6|64712.6|64692.6|64729.8|64713.1|64707.7|64691.7|775
1626958800000|2021-07-22 13:00:00|64712.7|64692.7|64703.4|64693.4|64715.3|64702.5|64695.3|64680.6|879
1626959100000|2021-07-22 13:05:00|64702.8|64692.8|64693.8|64683.8|64704.8|64693.2|64689.4|64676.7|833
1626959400000|2021-07-22 13:10:00|64693.3|64683.3|64690.4|64670.4|64701.9|64686.9|64682.5|64667.9|865
1626959700000|2021-07-22 13:15:00|64690.2|64670.2|64673.5|64663.5|64690.2|64675.1|64666.9|64651|905
1626960000000|2021-07-22 13:20:00|64673.8|64663.8|64683.5|64663.5|64686|64671|64666.8|64653|838
1626960300000|2021-07-22 13:25:00|64683.6|64663.6|64671.3|64651.3|64684.1|64668.7|64668.6|64650|638
1626960600000|2021-07-22 13:30:00|64671.4|64651.4|64688.9|64678.9|64695.7|64682.3|64666.2|64650.6|677
1626960900000|2021-07-22 13:35:00|64689.4|64679.4|64697.5|64677.5|64712|64696.3|64682.9|64669.8|680
1626961200000|2021-07-22 13:40:00|64697.2|64677.2|64677.9|64667.9|64701.5|64685.3|64673.8|64659.4|672
1626961500000|2021-07-22 13:45:00|64678.3|64668.3|64702.4|64692.4|64702.7|64692.7|64678|64662.9|824
1626961800000|2021-07-22 13:50:00|64702.6|64692.6|64699.6|64689.6|64712.8|64696.7|64689.4|64677.5|835
1626962100000|2021-07-22 13:55:00|64699.7|64689.7|64707.9|64687.9|64711.5|64696.3|64693.9|64683|737
1626962400000|2021-07-22 14:00:00|64707.8|64687.8|64704.7|64694.7|64714.9|64701.1|64696|64680.6|862
1626962700000|2021-07-22 14:05:00|64705.3|64695.3|64724.4|64714.4|64731.2|64716.4|64703.2|64693.2|923
1626963000000|2021-07-22 14:10:00|64724.5|64714.5|64723|64713|64735.3|64722|64716.6|64699.9|938
1626963300000|2021-07-22 14:15:00|64723.3|64713.3|64717.3|64707.3|64729.8|64716|64716.1|64701|796
1626963600000|2021-07-22 14:20:00|64717.7|64707.7|64724.7|64714.7|64731.9|64718|64717.2|64701.6|775
1626963900000|2021-07-22 14:25:00|64724.8|64714.8|64737.4|64717.4|64738.2|64724.7|64724|64708.3|763
1626964200000|2021-07-22 14:30:00|64737.8|64717.8|64730.7|64710.7|64738.3|64723.3|64723.4|64709.2|739
1626964500000|2021-07-22 14:35:00|64730.5|64710.5|64730.3|64720.3|64737.5|64723.2|64725.2|64709.8|746
1626964800000|2021-07-22 14:40:00|64730.2|64720.2|64736.1|64726.1|64742.7|64728.3|64727.2|64712.4|821
1626965100000|2021-07-22 14:45:00|64736.2|64726.2|64733.7|64723.7|64744.8|64730|64731.4|64717.8|697
1626965400000|2021-07-22 14:50:00|64733.6|64723.6|64735.2|64725.2|64740.6|64726.8|64727.3|64712.2|733
1626965700000|2021-07-22 14:55:00|64735.5|64725.5|64728|64718|64741.5|64726.3|64721.6|64708.9|742
1626966000000|2021-07-22 15:00:00|64732.8|64712.8|64729.2|64709.2|64733.8|64720.6|64721.9|64707.8|710
1626966300000|2021-07-22 15:05:00|64729.1|64709.1|64737.7|64727.7|64738.6|64727.9|64723.3|64709.1|611
1626966600000|2021-07-22 15:10:00|64737.8|64727.8|64738.2|64728.2|64745.5|64731.2|64736.5|64722.4|632
1626966900000|2021-07-22 15:15:00|64738.3|64728.3|64735.6|64725.6|64745.2|64730.2|64733.6|64719|629
1626967200000|2021-07-22 15:20:00|64735.7|64725.7|64740.5|64730.5|64745.3|64730.5|64735.1|64721.4|581
1626967500000|2021-07-22 15:25:00|64740.3|64730.3|64742.3|64732.3|64750.7|64736.5|64740|64727.2|625
1626967800000|2021-07-22 15:30:00|64742.7|64732.7|64759.6|64749.6|64762.6|64750.3|64741.1|64726.9|733
1626968100000|2021-07-22 15:35:00|64759.5|64749.5|64771.8|64761.8|64776.4|64762.4|64758.9|64748.9|690
1626968400000|2021-07-22 15:40:00|64771.4|64761.4|64777.8|64767.8|64787.7|64771.4|64766.3|64751.5|655
1626968700000|2021-07-22 15:45:00|64777.4|64767.4|64777.3|64757.3|64791.1|64776.5|64771.4|64757|700
1626969000000|2021-07-22 15:50:00|64772.8|64762.8|64755.4|64745.4|64778.1|64763|64754.8|64739.8|623
1626969300000|2021-07-22 15:55:00|64755.1|64745.1|64776.4|64756.4|64778.2|64763|64754.4|64741.3|653
1626969600000|2021-07-22 16:00:00|64776.3|64756.3|64767.4|64757.4|64778|64760.4|64762.1|64747.5|660
1626969900000|2021-07-22 16:05:00|64767.3|64757.3|64773|64753|64779.6|64765.1|64765.7|64750.9|611
1626970200000|2021-07-22 16:10:00|64772.9|64752.9|64771.1|64751.1|64774.8|64759.5|64763.2|64748|513
1626970500000|2021-07-22 16:15:00|64771.3|64751.3|64761.1|64751.1|64772.4|64757.3|64756.6|64742.3|569
1626970800000|2021-07-22 16:20:00|64761.2|64751.2|64760.8|64750.8|64772.6|64758|64758.8|64743.7|566
1626971100000|2021-07-22 16:25:00|64761.4|64751.4|64754.8|64744.8|64767.4|64752.4|64753.9|64739.4|397
1626971400000|2021-07-22 16:30:00|64754.9|64744.9|64759.3|64749.3|64770.2|64755.2|64754.7|64742.3|498
1626971700000|2021-07-22 16:35:00|64759.4|64749.4|64770.4|64750.4|64771|64755.2|64757.8|64743.5|414
1626972000000|2021-07-22 16:40:00|64770.1|64750.1|64761.3|64751.3|64772.7|64757.6|64761.2|64746|382
1626972300000|2021-07-22 16:45:00|64761.4|64751.4|64765.9|64745.9|64767.8|64752.6|64759|64743.7|395
1626972600000|2021-07-22 16:50:00|64765.8|64745.8|64755.5|64745.5|64765.8|64750.7|64752.9|64738.7|363
1626972900000|2021-07-22 16:55:00|64760.7|64740.7|64746.1|64736.1|64760.7|64747|64745.6|64730.6|458
1626973200000|2021-07-22 17:00:00|64745.9|64735.9|64754.5|64734.5|64755.6|64741.5|64745.8|64730.7|421
1626973500000|2021-07-22 17:05:00|64754.6|64734.6|64755.1|64745.1|64761.8|64747.2|64748.6|64733.6|466
1626973800000|2021-07-22 17:10:00|64755.2|64745.2|64752.8|64742.8|64760|64745.3|64749.3|64734.7|404
1626974100000|2021-07-22 17:15:00|64753.4|64743.4|64755.4|64745.4|64762.8|64748.6|64752.9|64738|467
1626974400000|2021-07-22 17:20:00|64755.3|64745.3|64757.7|64737.7|64760.9|64747.2|64750.4|64735.6|523
1626974700000|2021-07-22 17:25:00|64757.6|64737.6|64758.9|64738.9|64761.6|64745|64750.6|64734.6|411
1626975000000|2021-07-22 17:30:00|64758.8|64738.8|64757.8|64737.8|64760.7|64746|64752.7|64737.2|382
1626975300000|2021-07-22 17:35:00|64757.9|64737.9|64759.7|64739.7|64760|64744.8|64752.5|64737.3|383
1626975600000|2021-07-22 17:40:00|64759.4|64739.4|64754.3|64744.3|64759.9|64745.4|64753.7|64737.4|314
1626975900000|2021-07-22 17:45:00|64754.2|64744.2|64754.2|64744.2|64760.3|64745.7|64753.3|64737.9|389
1626976200000|2021-07-22 17:50:00|64754.1|64744.1|64756.9|64736.9|64761|64744.7|64751|64735.9|352
1626976500000|2021-07-22 17:55:00|64757.1|64737.1|64763.6|64743.6|64763.9|64747.5|64753.4|64736.1|362
1626976800000|2021-07-22 18:00:00|64763.5|64743.5|64758.5|64738.5|64764|64748.9|64753|64736.3|385
1626977100000|2021-07-22 18:05:00|64758.6|64738.6|64758.9|64738.9|64760.6|64745.6|64753.2|64735.9|342
1626977400000|2021-07-22 18:10:00|64759|64739|64758.5|64738.5|64762.4|64745.9|64755.9|64735.9|318
1626977700000|2021-07-22 18:15:00|64758.4|64738.4|64755|64735|64758.8|64740.4|64747.2|64731.7|341
1626978000000|2021-07-22 18:20:00|64754.9|64734.9|64758.4|64738.4|64758.4|64743.3|64751.2|64734|407
1626978300000|2021-07-22 18:25:00|64758.6|64738.6|64758|64738|64760.2|64745.3|64750.6|64736.2|364
1626978600000|2021-07-22 18:30:00|64758.5|64738.5|64753.1|64733.1|64758.9|64742.1|64747.1|64732.5|306
1626978900000|2021-07-22 18:35:00|64753|64733|64757.8|64737.8|64758.5|64744.2|64748.3|64733|259
1626979200000|2021-07-22 18:40:00|64757.9|64737.9|64756.8|64736.8|64758.3|64743.3|64750.8|64735.9|327
1626979500000|2021-07-22 18:45:00|64756.9|64736.9|64757.4|64737.4|64758.1|64743.1|64750.6|64735.7|303
1626979800000|2021-07-22 18:50:00|64757.3|64737.3|64753.9|64733.9|64757.6|64741.8|64748.7|64732.9|299
1626980100000|2021-07-22 18:55:00|64754|64734|64742.9|64722.9|64754.7|64737.4|64742|64722.9|401
1626980400000|2021-07-22 19:00:00|64744.7|64724.7|64740.3|64730.3|64747.5|64731.5|64740|64724.3|422
1626980700000|2021-07-22 19:05:00|64740.4|64730.4|64747.3|64727.3|64750.2|64731.7|64738.5|64723.2|517
1626981000000|2021-07-22 19:10:00|64747.2|64727.2|64746.8|64726.8|64752.5|64737.1|64742.2|64725.9|291
1626981300000|2021-07-22 19:15:00|64746.6|64726.6|64742.1|64732.1|64749.6|64733.9|64741.2|64724.7|305
1626981600000|2021-07-22 19:20:00|64742|64732|64744.8|64734.8|64751.2|64735.4|64741.9|64728.1|291
1626981900000|2021-07-22 19:25:00|64744.9|64734.9|64752.4|64732.4|64754.7|64738|64744.4|64730.9|271
1626982200000|2021-07-22 19:30:00|64752|64732|64752.5|64732.5|64753.1|64738.1|64746.6|64731.3|414
1626982500000|2021-07-22 19:35:00|64752.6|64732.6|64746.4|64726.4|64757.5|64740.4|64746.2|64726.2|339
1626982800000|2021-07-22 19:40:00|64746.5|64726.5|64748.6|64728.6|64748.9|64732.1|64741.3|64725.4|277
1626983100000|2021-07-22 19:45:00|64748.7|64728.7|64747.8|64727.8|64748.7|64732.8|64742.2|64726.6|272
1626983400000|2021-07-22 19:50:00|64747.9|64727.9|64747.3|64727.3|64748.7|64733.8|64741|64726.1|294
1626983700000|2021-07-22 19:55:00|64747.1|64727.1|64752.9|64732.9|64753.9|64733.9|64742|64726.9|269
1626984000000|2021-07-22 20:00:00|64752.8|64732.8|64752.1|64732.1|64755|64735|64751.9|64731.9|195
1626984300000|2021-07-22 20:05:00|64752.2|64732.2|64752|64732|64752.6|64732.6|64751.7|64731.7|120
1626984600000|2021-07-22 20:10:00|64752.2|64732.2|64764.9|64744.9|64766.4|64750.7|64751.9|64731.9|264
1626984900000|2021-07-22 20:15:00|64764.4|64744.4|64763.9|64743.9|64764.6|64744.6|64762.4|64742.4|183
1626985200000|2021-07-22 20:20:00|64763.8|64743.8|64764.1|64744.1|64767|64747|64763.7|64743.7|137
1626985500000|2021-07-22 20:25:00|64763.8|64743.8|64761.4|64741.4|64764.4|64744.4|64760.5|64740.5|202
1626985800000|2021-07-22 20:30:00|64760.5|64740.5|64761.3|64741.3|64761.5|64741.5|64760.5|64740.5|157
1626986100000|2021-07-22 20:35:00|64761.2|64741.2|64760.8|64740.8|64761.7|64741.7|64760.5|64740.5|117
1626986400000|2021-07-22 20:40:00|64761|64741|64761.2|64741.2|64761.8|64741.8|64760.4|64740.4|141
1626986700000|2021-07-22 20:45:00|64761.9|64741.9|64761.9|64741.9|64762.1|64742.1|64759.2|64739.2|137
1626987000000|2021-07-22 20:50:00|64761.5|64741.5|64760.7|64740.7|64762.2|64742.2|64759.8|64739.8|164
1626987300000|2021-07-22 20:55:00|64760.6|64740.6|64778.4|64741.5|64778.7|64751.9|64760.5|64724.4|179
1626987600000|2021-07-22 21:00:00|64778.6|64742.4|64765.8|64745.8|64780.4|64747.2|64764.4|64717.2|77
1626987900000|2021-07-22 21:05:00|64768.1|64748.1|64778.5|64745.6|64781.7|64755.8|64765.6|64679.3|147
1626988200000|2021-07-22 21:10:00|64782.4|64746.6|64777.3|64713.7|64785|64756.3|64763.6|64712.8|267
1626988500000|2021-07-22 21:15:00|64777.7|64714.4|64780.7|64716.4|64783.9|64726.1|64773.9|64710.2|130
1626988800000|2021-07-22 21:20:00|64783.4|64717|64778.9|64720.4|64799.2|64728.9|64770.9|64700|210
1626989100000|2021-07-22 21:25:00|64776.2|64714.5|64777.6|64718.9|64785.7|64725.5|64770.7|64707.9|130
1626989400000|2021-07-22 21:30:00|64777.5|64720.6|64777.7|64718.1|64784.2|64720.8|64770.6|64702.8|253
1626989700000|2021-07-22 21:35:00|64781.3|64719.1|64780.3|64723|64783.1|64728.1|64770.8|64713.8|203
1626990000000|2021-07-22 21:40:00|64782.3|64717|64774.7|64717.5|64782.3|64724.7|64769.4|64716.6|272
1626990300000|2021-07-22 21:45:00|64774.3|64716.6|64775.5|64716.8|64779.2|64724.3|64769.1|64707.2|197
1626990600000|2021-07-22 21:50:00|64775.1|64718.9|64772.7|64724.1|64782.2|64724.6|64768.7|64705.5|187
1626990900000|2021-07-22 21:55:00|64772.6|64724.3|64773.4|64723.3|64779.1|64728.2|64768.1|64718.6|245
1626991200000|2021-07-22 22:00:00|64775.3|64723.2|64777.3|64723.4|64782.1|64725.6|64775.3|64711.3|618
1626991500000|2021-07-22 22:05:00|64777.6|64720.5|64772.3|64719.1|64779.8|64724.5|64771|64704.7|460
1626991800000|2021-07-22 22:10:00|64768.2|64721.9|64771.8|64719.8|64776.2|64724.7|64767.4|64713.1|635
1626992100000|2021-07-22 22:15:00|64771.9|64720.3|64766.2|64721.6|64776.8|64723.6|64765.8|64716.7|288
1626992400000|2021-07-22 22:20:00|64766|64721.5|64765.1|64719.7|64766.4|64724.8|64762.7|64714.6|210
1626992700000|2021-07-22 22:25:00|64764.8|64721.2|64763.8|64721.8|64766.6|64723.8|64761.8|64717.3|202
1626993000000|2021-07-22 22:30:00|64763.7|64721.2|64763.8|64722.3|64766.9|64722.3|64761|64716.3|173
1626993300000|2021-07-22 22:35:00|64764.6|64721.5|64765.1|64724.6|64765.8|64725.1|64763.2|64718.2|144
1626993600000|2021-07-22 22:40:00|64765.5|64725.5|64765.4|64727.1|64768.2|64729|64761.4|64720.5|209
1626993900000|2021-07-22 22:45:00|64765.5|64726.1|64761.7|64720.2|64768.1|64728.7|64761.7|64713.9|260
1626994200000|2021-07-22 22:50:00|64762.2|64718.9|64764.7|64728.3|64767.6|64728.8|64759.9|64711.9|289
1626994500000|2021-07-22 22:55:00|64760.7|64728.4|64764.5|64717.3|64768.4|64729.1|64760.6|64711.8|316
1626994800000|2021-07-22 23:00:00|64759.5|64721.6|64763.1|64729.6|64768.5|64738.7|64752.4|64721.6|462
1626995100000|2021-07-22 23:05:00|64762.1|64731|64762.7|64732.4|64767.3|64738.7|64752.8|64727.8|469
1626995400000|2021-07-22 23:10:00|64761.5|64730.2|64754.7|64718.2|64767.6|64737.6|64744.9|64716.7|490
1626995700000|2021-07-22 23:15:00|64755.7|64717.2|64746.8|64716.3|64755.7|64728|64739.3|64702.8|574
1626996000000|2021-07-22 23:20:00|64742|64722|64739.6|64719.6|64752.8|64724|64738.3|64699.2|587
1626996300000|2021-07-22 23:25:00|64741.4|64721.4|64749.2|64714.5|64751.9|64723.6|64736.9|64706.3|736
1626996600000|2021-07-22 23:30:00|64747.9|64717.4|64754.2|64734.2|64754.3|64734.3|64738.3|64710.4|725
1626996900000|2021-07-22 23:35:00|64753.9|64733.9|64755.1|64735.1|64755.1|64735.1|64749.1|64729.1|498
1626997200000|2021-07-22 23:40:00|64754.4|64734.4|64751.1|64731.1|64755.2|64735.2|64749.6|64729.6|410
1626997500000|2021-07-22 23:45:00|64751.4|64731.4|64755.7|64735.7|64755.8|64735.8|64749.4|64729.4|476
1626997800000|2021-07-22 23:50:00|64755.6|64735.6|64753.3|64733.3|64757.3|64737.3|64752.4|64732.4|425
1626998100000|2021-07-22 23:55:00|64753.2|64733.2|64756.4|64736.4|64762.6|64742.6|64753.1|64733.1|383
1626998400000|2021-07-23 00:00:00|64757.5|64737.5|64764.5|64744.5|64770.9|64750.9|64757|64737|549
1626998700000|2021-07-23 00:05:00|64764.7|64744.7|64763.1|64743.1|64766.2|64746.2|64754|64734|483
1626999000000|2021-07-23 00:10:00|64765.6|64745.6|64760.6|64740.6|64768.9|64748.9|64754.7|64734.7|653
1626999300000|2021-07-23 00:15:00|64760.5|64740.5|64761.1|64741.1|64764.2|64744.2|64757|64737|495
1626999600000|2021-07-23 00:20:00|64761.2|64741.2|64756.3|64736.3|64765.5|64745.5|64755.2|64735.2|431
1626999900000|2021-07-23 00:25:00|64756.2|64736.2|64748.7|64728.7|64756.4|64736.4|64742.4|64726.8|379
1627000200000|2021-07-23 00:30:00|64748.6|64728.6|64735.9|64715.9|64749.6|64734.4|64732.7|64712.7|450
1627000500000|2021-07-23 00:35:00|64735.5|64715.5|64746.9|64726.9|64749.1|64729.1|64730.4|64710.4|482
1627000800000|2021-07-23 00:40:00|64746.8|64726.8|64744.5|64724.5|64747.4|64727.4|64742.1|64722.1|428
1627001100000|2021-07-23 00:45:00|64744.4|64724.4|64742.9|64722.9|64745|64725|64738.3|64718.3|445
1627001400000|2021-07-23 00:50:00|64743.2|64723.2|64737.9|64717.9|64748.3|64728.3|64737.6|64717.6|438
1627001700000|2021-07-23 00:55:00|64739.5|64719.5|64728.5|64708.5|64741.5|64721.5|64725.7|64705.7|592
1627002000000|2021-07-23 01:00:00|64728.8|64708.8|64711.8|64691.8|64733.8|64713.8|64710.7|64690.7|684
1627002300000|2021-07-23 01:05:00|64711.7|64691.7|64721.2|64701.2|64722.2|64702.2|64711.1|64691.1|529
1627002600000|2021-07-23 01:10:00|64721|64701|64711.7|64691.7|64721.2|64704|64710.9|64690.9|358
1627002900000|2021-07-23 01:15:00|64711.6|64691.6|64723.9|64703.9|64728.3|64708.3|64711.6|64691.6|608
1627003200000|2021-07-23 01:20:00|64724|64704|64724.5|64704.5|64727.7|64712.6|64714.1|64698.6|605
1627003500000|2021-07-23 01:25:00|64724.2|64704.2|64717|64697|64725.1|64709.1|64712|64696.9|541
1627003800000|2021-07-23 01:30:00|64717.2|64697.2|64722.6|64712.6|64730.7|64715.8|64711.9|64697.2|543
1627004100000|2021-07-23 01:35:00|64722.8|64712.8|64729.7|64709.7|64729.9|64713.9|64713|64699.7|718
1627004400000|2021-07-23 01:40:00|64729.8|64709.8|64736.4|64726.4|64745.4|64730.2|64725.8|64709.3|692
1627004700000|2021-07-23 01:45:00|64736.2|64726.2|64741.1|64731.1|64742.1|64732.1|64732.4|64719.3|618
1627005000000|2021-07-23 01:50:00|64740.9|64730.9|64737.3|64727.3|64759.9|64744.6|64734.7|64719.8|634
1627005300000|2021-07-23 01:55:00|64737.2|64727.2|64745.5|64735.5|64754.1|64739.1|64737.2|64723.8|659
1627005600000|2021-07-23 02:00:00|64745.9|64735.9|64745.9|64725.9|64758.5|64743.3|64741.1|64723.8|630
1627005900000|2021-07-23 02:05:00|64746.1|64726.1|64764|64744|64764.8|64748.6|64740.7|64724.9|524
1627006200000|2021-07-23 02:10:00|64764.1|64744.1|64760.2|64750.2|64772.4|64756.3|64759.3|64743.6|643
1627006500000|2021-07-23 02:15:00|64760.3|64750.3|64766.4|64746.4|64768.6|64752.1|64754.7|64740.3|515
1627006800000|2021-07-23 02:20:00|64765.7|64745.7|64757.9|64747.9|64774.4|64756.4|64754.5|64738.1|558
1627007100000|2021-07-23 02:25:00|64758|64748|64750.4|64740.4|64767.2|64750.6|64749.4|64734.6|523
1627007400000|2021-07-23 02:30:00|64750.7|64740.7|64745.4|64735.4|64754.8|64742|64744.7|64732.1|461
1627007700000|2021-07-23 02:35:00|64745.3|64735.3|64744.1|64734.1|64749.1|64735.5|64733.9|64718.5|587
1627008000000|2021-07-23 02:40:00|64744.4|64734.4|64753|64733|64758.3|64744|64742.7|64727.5|572
1627008300000|2021-07-23 02:45:00|64752.8|64732.8|64754.4|64744.4|64759.6|64744.7|64750.1|64732.8|542
1627008600000|2021-07-23 02:50:00|64754.7|64744.7|64756.5|64736.5|64764.5|64749.1|64751.6|64736.2|484
1627008900000|2021-07-23 02:55:00|64756.6|64736.6|64743.5|64733.5|64758.1|64742.3|64742.4|64728.2|532
1627009200000|2021-07-23 03:00:00|64743.4|64733.4|64735.3|64725.3|64752.6|64738.2|64732.4|64718.4|541
1627009500000|2021-07-23 03:05:00|64735.4|64725.4|64736.2|64726.2|64745.4|64731|64734.6|64723.1|564
1627009800000|2021-07-23 03:10:00|64736.3|64726.3|64741|64731|64744.5|64731.2|64735.2|64723.2|437
1627010100000|2021-07-23 03:15:00|64740.9|64730.9|64738.2|64728.2|64745.8|64732.8|64732.4|64717.4|470
1627010400000|2021-07-23 03:20:00|64738.3|64728.3|64737.6|64727.6|64741.2|64728.6|64732.6|64720.7|409
1627010700000|2021-07-23 03:25:00|64737.5|64727.5|64741.6|64721.6|64743.5|64730.1|64730.2|64713.6|428
1627011000000|2021-07-23 03:30:00|64741.7|64721.7|64738.5|64718.5|64744.8|64729.6|64732.5|64717.5|377
1627011300000|2021-07-23 03:35:00|64738.4|64718.4|64736.8|64726.8|64738.4|64727.7|64730.5|64716|277
1627011600000|2021-07-23 03:40:00|64736.7|64726.7|64738.3|64728.3|64746|64731.4|64736.1|64722.9|277
1627011900000|2021-07-23 03:45:00|64738.6|64728.6|64741.2|64731.2|64751.3|64736.4|64738.5|64727.3|390
1627012200000|2021-07-23 03:50:00|64741.3|64731.3|64744.8|64734.8|64750.6|64735.5|64740.4|64726.3|355
1627012500000|2021-07-23 03:55:00|64744.7|64734.7|64748.6|64738.6|64754.2|64739.1|64743.4|64729.4|383
1627012800000|2021-07-23 04:00:00|64748.7|64738.7|64758.4|64738.4|64758.4|64744.1|64747.7|64732.9|458
1627013100000|2021-07-23 04:05:00|64758.6|64738.6|64756.3|64746.3|64764.5|64749.7|64754.3|64738.5|480
1627013400000|2021-07-23 04:10:00|64756.2|64746.2|64755.1|64745.1|64761.8|64748.7|64752.9|64738.4|477
1627013700000|2021-07-23 04:15:00|64755|64745|64755.3|64745.3|64762.3|64747.5|64752.7|64739.3|527
1627014000000|2021-07-23 04:20:00|64755.4|64745.4|64758.2|64748.2|64763.6|64748.8|64754.7|64739.6|460
1627014300000|2021-07-23 04:25:00|64758.1|64748.1|64760.2|64740.2|64763.7|64748.8|64755|64739.8|300
1627014600000|2021-07-23 04:30:00|64755.5|64745.5|64754|64744|64759|64745.5|64752.4|64735.3|322
1627014900000|2021-07-23 04:35:00|64754.1|64744.1|64756|64746|64760.7|64746.4|64753.8|64739.9|294
1627015200000|2021-07-23 04:40:00|64755.9|64745.9|64760.1|64740.1|64760.3|64747.3|64754.7|64738.5|318
1627015500000|2021-07-23 04:45:00|64760|64740|64760.3|64740.3|64760.7|64746.2|64753.9|64737.1|385
1627015800000|2021-07-23 04:50:00|64760.2|64740.2|64760.6|64740.6|64761.1|64747.7|64754.6|64739.4|256
1627016100000|2021-07-23 04:55:00|64760.5|64740.5|64758.4|64738.4|64760.8|64747.7|64753|64737.9|385
1627016400000|2021-07-23 05:00:00|64756.1|64736.1|64751.8|64741.8|64762.9|64748|64751.7|64736.1|467
1627016700000|2021-07-23 05:05:00|64751.6|64741.6|64752.9|64742.9|64759.1|64744.2|64751.5|64738.1|391
1627017000000|2021-07-23 05:10:00|64752.8|64742.8|64748.5|64738.5|64756.3|64743.4|64747.7|64732.9|379
1627017300000|2021-07-23 05:15:00|64748.4|64738.4|64755.1|64745.1|64760.3|64745.1|64748.2|64733.3|345
1627017600000|2021-07-23 05:20:00|64754.9|64744.9|64744.6|64734.6|64756|64745.2|64744.2|64734.2|343
1627017900000|2021-07-23 05:25:00|64744.5|64734.5|64749.1|64739.1|64755.3|64740.3|64744.1|64729.8|330
1627018200000|2021-07-23 05:30:00|64748.9|64738.9|64754.3|64744.3|64760.9|64747.3|64748.3|64738.3|403
1627018500000|2021-07-23 05:35:00|64759.8|64739.8|64757.3|64737.3|64759.8|64744.3|64749.9|64737|408
1627018800000|2021-07-23 05:40:00|64757.2|64737.2|64748.9|64738.9|64758.2|64744.1|64748.5|64734.2|398
1627019100000|2021-07-23 05:45:00|64749.1|64739.1|64753.9|64743.9|64756.1|64744.3|64746.4|64731.7|392
1627019400000|2021-07-23 05:50:00|64754|64744|64761.7|64741.7|64765.3|64750.3|64753.8|64739.8|535
1627019700000|2021-07-23 05:55:00|64756.7|64746.7|64758.3|64748.3|64762.9|64749.9|64750.6|64735.9|536
1627020000000|2021-07-23 06:00:00|64758.2|64748.2|64757.5|64747.5|64771|64756.9|64755.7|64741.8|652
1627020300000|2021-07-23 06:05:00|64757.4|64747.4|64756|64746|64760.5|64748.6|64749.9|64737.7|562
1627020600000|2021-07-23 06:10:00|64755.9|64745.9|64748.9|64738.9|64763.7|64752.7|64748.8|64735|456
1627020900000|2021-07-23 06:15:00|64749|64739|64744.1|64734.1|64754.8|64740.7|64742.8|64727.5|536
1627021200000|2021-07-23 06:20:00|64744.3|64734.3|64749|64739|64751.9|64740.1|64743.3|64730.7|556
1627021500000|2021-07-23 06:25:00|64749.1|64739.1|64754.2|64744.2|64760.3|64746.2|64748.3|64734.1|516
1627021800000|2021-07-23 06:30:00|64754.3|64744.3|64753.1|64743.1|64759.8|64745.5|64748|64737.5|515
1627022100000|2021-07-23 06:35:00|64753|64743|64759.6|64749.6|64766.7|64753|64751.9|64741.7|645
1627022400000|2021-07-23 06:40:00|64760|64750|64766.5|64756.5|64768.6|64756.7|64757|64744|458
1627022700000|2021-07-23 06:45:00|64766.6|64756.6|64783.5|64773.5|64795.1|64779.5|64765.4|64754.5|668
1627023000000|2021-07-23 06:50:00|64783.4|64773.4|64780.6|64770.6|64791.9|64779.4|64779|64766.1|703
1627023300000|2021-07-23 06:55:00|64780.9|64770.9|64769.5|64759.5|64782.8|64772.4|64759.4|64744.9|725
1627023600000|2021-07-23 07:00:00|64769.4|64759.4|64775.2|64765.2|64791.8|64777.6|64766.1|64752.9|717
1627023900000|2021-07-23 07:05:00|64775|64765|64783.1|64773.1|64789.2|64774.7|64772.8|64759.5|792
1627024200000|2021-07-23 07:10:00|64782.7|64772.7|64790.3|64770.3|64801.2|64786.1|64778.4|64764.8|704
1627024500000|2021-07-23 07:15:00|64790|64770|64790|64780|64805.2|64790.4|64786.8|64770|745
1627024800000|2021-07-23 07:20:00|64790.1|64780.1|64795.5|64785.5|64803.9|64791.2|64789.4|64775|598
1627025100000|2021-07-23 07:25:00|64795.4|64785.4|64791.3|64771.3|64804.3|64789.7|64784.1|64769.5|655
1627025400000|2021-07-23 07:30:00|64791.5|64771.5|64781|64771|64792.4|64780.6|64780.6|64765.5|719
1627025700000|2021-07-23 07:35:00|64780.8|64770.8|64784.9|64774.9|64794.1|64779.2|64779.1|64767.7|627
1627026000000|2021-07-23 07:40:00|64784.8|64774.8|64806.3|64786.3|64809|64792.8|64784.5|64771.5|632
1627026300000|2021-07-23 07:45:00|64806.2|64786.2|64798.8|64778.8|64807.8|64793.4|64793.9|64778.7|598
1627026600000|2021-07-23 07:50:00|64798.7|64778.7|64806.7|64786.7|64809.9|64794.8|64790.4|64775.8|643
1627026900000|2021-07-23 07:55:00|64806.2|64786.2|64795.7|64785.7|64806.2|64791.2|64791.9|64777|619
1627027200000|2021-07-23 08:00:00|64800.9|64780.9|64805.7|64795.7|64817.9|64803.2|64789.9|64775.2|714
1627027500000|2021-07-23 08:05:00|64805.8|64795.8|64802.4|64782.4|64812.1|64798.6|64789.8|64773.1|707
1627027800000|2021-07-23 08:10:00|64798.2|64788.2|64786.9|64776.9|64807.4|64793.4|64782.8|64767.4|732
1627028100000|2021-07-23 08:15:00|64786.4|64776.4|64801.2|64791.2|64809.3|64794.1|64781.4|64768.1|675
1627028400000|2021-07-23 08:20:00|64801.1|64791.1|64790.6|64780.6|64809.5|64794.3|64790|64775|593
1627028700000|2021-07-23 08:25:00|64791.5|64781.5|64784.7|64774.7|64801.4|64788.5|64784.1|64769.6|643
1627029000000|2021-07-23 08:30:00|64784.8|64774.8|64781.2|64761.2|64795.3|64780.2|64772.1|64757.2|799
1627029300000|2021-07-23 08:35:00|64781.7|64761.7|64777.6|64757.6|64781.7|64767.9|64768.2|64753.4|678
1627029600000|2021-07-23 08:40:00|64777.9|64757.9|64767.5|64757.5|64781.6|64766.4|64763.6|64749.7|605
1627029900000|2021-07-23 08:45:00|64767.4|64757.4|64770.6|64750.6|64774.8|64759.2|64761.6|64746.4|523
1627030200000|2021-07-23 08:50:00|64770.8|64750.8|64766.7|64746.7|64775.2|64757.2|64756.8|64738.9|648
1627030500000|2021-07-23 08:55:00|64767.1|64747.1|64766.5|64746.5|64771.7|64755.5|64759.4|64743.9|556
1627030800000|2021-07-23 09:00:00|64766.8|64746.8|64765.9|64745.9|64767.8|64752.6|64753.8|64739.6|633
1627031100000|2021-07-23 09:05:00|64765.7|64745.7|64756.9|64746.9|64765.9|64750.8|64751.8|64737|593
1627031400000|2021-07-23 09:10:00|64756.8|64746.8|64759.2|64749.2|64766.7|64752.2|64753.1|64739.8|647
1627031700000|2021-07-23 09:15:00|64759.1|64749.1|64759.3|64749.3|64762.7|64749.7|64751.7|64736.9|528
1627032000000|2021-07-23 09:20:00|64759.2|64749.2|64760.5|64750.5|64767.2|64752.1|64756.9|64741.9|517
1627032300000|2021-07-23 09:25:00|64760.3|64750.3|64777.6|64757.6|64777.6|64763|64758.3|64745.1|554
1627032600000|2021-07-23 09:30:00|64777.8|64757.8|64773|64763|64777.8|64764.4|64768.2|64755.9|555
1627032900000|2021-07-23 09:35:00|64772.9|64762.9|64764|64754|64775.2|64763.7|64761.5|64748.5|544
1627033200000|2021-07-23 09:40:00|64765.1|64755.1|64769.5|64749.5|64774.6|64759.1|64761.8|64747.9|499
1627033500000|2021-07-23 09:45:00|64769.3|64749.3|64770.9|64750.9|64773.4|64758|64760.7|64745.6|607
1627033800000|2021-07-23 09:50:00|64771|64751|64772.3|64762.3|64780.2|64765.9|64763.7|64748.5|495
1627034100000|2021-07-23 09:55:00|64772.4|64762.4|64783.5|64773.5|64789.1|64775.3|64770.7|64755.9|516
1627034400000|2021-07-23 10:00:00|64783.6|64773.6|64795.9|64785.9|64801.4|64786.4|64783.3|64768.5|473
1627034700000|2021-07-23 10:05:00|64796|64786|64795.7|64775.7|64803.6|64788.5|64789.6|64772.8|426
1627035000000|2021-07-23 10:10:00|64796.1|64776.1|64796.5|64776.5|64798.3|64782.6|64783.8|64767.4|423
1627035300000|2021-07-23 10:15:00|64796.6|64776.6|64797.3|64777.3|64800.2|64785.5|64792.7|64773.6|607
1627035600000|2021-07-23 10:20:00|64797.2|64777.2|64797.4|64777.4|64803.3|64786.2|64791.2|64775.7|578
1627035900000|2021-07-23 10:25:00|64797.5|64777.5|64791.6|64781.6|64798.9|64782.6|64791.2|64773.7|490
1627036200000|2021-07-23 10:30:00|64791.7|64781.7|64806.6|64786.6|64808.3|64793.6|64788.5|64774.1|679
1627036500000|2021-07-23 10:35:00|64806.7|64786.7|64808.6|64788.6|64814.1|64799.8|64799.3|64783.5|740
1627036800000|2021-07-23 10:40:00|64808.5|64788.5|64800.4|64790.4|64810.3|64795.1|64798.7|64783.9|583
1627037100000|2021-07-23 10:45:00|64800.6|64790.6|64798.7|64788.7|64804.1|64791.2|64796.6|64782.6|501
1627037400000|2021-07-23 10:50:00|64803.7|64783.7|64804.6|64794.6|64808.3|64798.3|64796.9|64781.6|511
1627037700000|2021-07-23 10:55:00|64804.7|64794.7|64811.9|64791.9|64818.6|64803.1|64803|64791.9|548
1627038000000|2021-07-23 11:00:00|64811.8|64791.8|64812.7|64792.7|64816.2|64800.3|64805.3|64787.1|572
1627038300000|2021-07-23 11:05:00|64812.8|64792.8|64807.1|64787.1|64816.3|64801.3|64802.9|64786.1|593
1627038600000|2021-07-23 11:10:00|64806.9|64786.9|64824.7|64804.7|64825|64807.6|64797|64781.4|701
1627038900000|2021-07-23 11:15:00|64824.8|64804.8|64824.6|64804.6|64827.9|64812.8|64817.2|64801.2|521
1627039200000|2021-07-23 11:20:00|64824.7|64804.7|64817.7|64807.7|64828.2|64808.6|64811.4|64797|559
1627039500000|2021-07-23 11:25:00|64817.8|64807.8|64811.5|64801.5|64827.5|64812.7|64811.5|64796.1|610
1627039800000|2021-07-23 11:30:00|64811.6|64801.6|64810|64800|64823.5|64807.9|64808.1|64794.3|699
1627040100000|2021-07-23 11:35:00|64810.1|64800.1|64808.4|64788.4|64818.2|64802.1|64803.5|64787.7|563
1627040400000|2021-07-23 11:40:00|64808.3|64788.3|64810.6|64800.6|64816.1|64801.1|64799.7|64785.2|548
1627040700000|2021-07-23 11:45:00|64810.7|64800.7|64814.9|64804.9|64820.3|64807.2|64810.5|64795.7|383
1627041000000|2021-07-23 11:50:00|64814.8|64804.8|64813.8|64803.8|64819|64804.9|64806.5|64791.5|510
1627041300000|2021-07-23 11:55:00|64813.9|64803.9|64818.3|64798.3|64820.3|64806.3|64811.9|64796.5|453
1627041600000|2021-07-23 12:00:00|64818|64798|64807.2|64797.2|64821.9|64807|64806.4|64790.9|607
1627041900000|2021-07-23 12:05:00|64806.8|64796.8|64816|64796|64816.9|64802.4|64806.4|64791.3|598
1627042200000|2021-07-23 12:10:00|64816.7|64796.7|64815.2|64795.2|64817.9|64803.7|64808.9|64794.3|491
1627042500000|2021-07-23 12:15:00|64815.1|64795.1|64808.9|64788.9|64816.8|64801|64803|64787.7|561
1627042800000|2021-07-23 12:20:00|64803.4|64793.4|64806.8|64786.8|64811.5|64796.2|64801|64785.7|565
1627043100000|2021-07-23 12:25:00|64806.9|64786.9|64798.3|64778.3|64807.7|64791.8|64794.9|64778.1|487
1627043400000|2021-07-23 12:30:00|64798|64778|64791.8|64781.8|64800.3|64783.9|64785.6|64772|597
1627043700000|2021-07-23 12:35:00|64791.7|64781.7|64795.3|64775.3|64796.1|64782.1|64787.4|64770.3|457
1627044000000|2021-07-23 12:40:00|64795.2|64775.2|64797.9|64777.9|64801.4|64781.4|64786.6|64771.3|664
1627044300000|2021-07-23 12:45:00|64798.1|64778.1|64813.4|64793.4|64814|64799|64791.4|64774.9|616
1627044600000|2021-07-23 12:50:00|64813.5|64793.5|64819.7|64799.7|64820.3|64802|64807.3|64792.1|522
1627044900000|2021-07-23 12:55:00|64819.6|64799.6|64810.9|64800.9|64820.1|64801.3|64808.8|64792|667
1627045200000|2021-07-23 13:00:00|64816.5|64796.5|64811.2|64801.2|64822.7|64808.1|64810.7|64792|787
1627045500000|2021-07-23 13:05:00|64811.4|64801.4|64808.1|64788.1|64817.9|64803.8|64801.9|64786.2|616
1627045800000|2021-07-23 13:10:00|64808.2|64788.2|64806.6|64796.6|64810|64798.3|64792.7|64777.6|657
1627046100000|2021-07-23 13:15:00|64806.4|64796.4|64823.1|64813.1|64828.4|64813.3|64805.6|64790.4|597
1627046400000|2021-07-23 13:20:00|64822.9|64812.9|64819.4|64799.4|64828|64813.5|64811.3|64796.2|690
1627046700000|2021-07-23 13:25:00|64815|64805|64821.8|64811.8|64827.9|64811.8|64813.9|64798.7|784
1627047000000|2021-07-23 13:30:00|64821.7|64811.7|64833|64823|64837|64827|64818.8|64803.9|830
1627047300000|2021-07-23 13:35:00|64833.2|64823.2|64849.9|64839.9|64855.3|64840.8|64833.1|64819.7|747
1627047600000|2021-07-23 13:40:00|64849.8|64839.8|64842.3|64822.3|64851|64839.8|64836.5|64821.5|723
1627047900000|2021-07-23 13:45:00|64840.8|64820.8|64830.9|64820.9|64841.3|64828.2|64826.5|64810.8|817
1627048200000|2021-07-23 13:50:00|64831.8|64821.8|64840.6|64820.6|64851.8|64835.8|64831.3|64819.6|821
1627048500000|2021-07-23 13:55:00|64840.8|64820.8|64839.2|64829.2|64846.4|64832|64830.9|64815.3|765
1627048800000|2021-07-23 14:00:00|64839.4|64829.4|64837.7|64827.7|64845.6|64831.3|64835.2|64820.3|782
1627049100000|2021-07-23 14:05:00|64837.6|64827.6|64839.4|64829.4|64843.8|64830.1|64836|64821.2|601
1627049400000|2021-07-23 14:10:00|64838.9|64828.9|64846.8|64836.8|64848.6|64837.6|64838.4|64824.4|712
1627049700000|2021-07-23 14:15:00|64847.1|64837.1|64846.1|64836.1|64854.7|64841.3|64844.4|64830.9|698
1627050000000|2021-07-23 14:20:00|64846.2|64836.2|64853.9|64843.9|64867.3|64853|64844.8|64830.3|655
1627050300000|2021-07-23 14:25:00|64853.7|64843.7|64847.7|64827.7|64862.9|64848.4|64841.1|64825.7|661
1627050600000|2021-07-23 14:30:00|64847.6|64827.6|64852.5|64842.5|64864.4|64849.3|64842.8|64827.2|795
1627050900000|2021-07-23 14:35:00|64852.6|64842.6|64866.3|64846.3|64869|64855.2|64846.5|64832.2|698
1627051200000|2021-07-23 14:40:00|64866|64846|64868.7|64858.7|64873.9|64860.6|64858.3|64845.5|769
1627051500000|2021-07-23 14:45:00|64868.6|64858.6|64870.4|64860.4|64875.4|64862.2|64866|64851.1|687
1627051800000|2021-07-23 14:50:00|64870.3|64860.3|64864.3|64854.3|64878.4|64863.3|64861.2|64845.6|617
1627052100000|2021-07-23 14:55:00|64864.9|64854.9|64863.5|64853.5|64875.2|64861.6|64861.3|64847.3|696
1627052400000|2021-07-23 15:00:00|64863.6|64853.6|64857.6|64837.6|64872.6|64858.1|64852.7|64837.6|671
1627052700000|2021-07-23 15:05:00|64857.5|64837.5|64856.1|64846.1|64863.4|64848.9|64851.7|64836.8|546
1627053000000|2021-07-23 15:10:00|64856|64846|64862.7|64852.7|64869|64853.9|64856|64841.8|586
1627053300000|2021-07-23 15:15:00|64862.5|64852.5|64846.8|64836.8|64863.9|64852.9|64843.4|64828.7|515
1627053600000|2021-07-23 15:20:00|64845.9|64835.9|64842|64832|64854.3|64839.1|64841.4|64826.7|606
1627053900000|2021-07-23 15:25:00|64842.1|64832.1|64838.3|64828.3|64847.8|64832.2|64835.7|64820.8|579
1627054200000|2021-07-23 15:30:00|64839.1|64829.1|64842.9|64832.9|64848.3|64833.3|64836.5|64822.1|600
1627054500000|2021-07-23 15:35:00|64842.8|64832.8|64838.9|64818.9|64844|64832.8|64829.8|64815.6|572
1627054800000|2021-07-23 15:40:00|64839|64819|64837.7|64817.7|64839|64821.8|64828|64810.7|592
1627055100000|2021-07-23 15:45:00|64837.6|64817.6|64830.2|64810.2|64839.3|64819.3|64825|64808.2|621
1627055400000|2021-07-23 15:50:00|64830.3|64810.3|64837.2|64817.2|64837.5|64822.5|64823.1|64807.4|483
1627055700000|2021-07-23 15:55:00|64837.4|64817.4|64842.5|64822.5|64843.8|64828.7|64832.1|64817.4|655
1627056000000|2021-07-23 16:00:00|64842.2|64822.2|64837.2|64817.2|64842.6|64827.4|64832|64816.6|648
1627056300000|2021-07-23 16:05:00|64837.5|64817.5|64807.2|64797.2|64837.9|64822.4|64806.2|64791.5|602
1627056600000|2021-07-23 16:10:00|64807.1|64797.1|64809.1|64799.1|64814.6|64800|64806.2|64790.2|561
1627056900000|2021-07-23 16:15:00|64808.8|64798.8|64811.9|64791.9|64815.8|64800.3|64804.6|64789.5|573
1627057200000|2021-07-23 16:20:00|64811.4|64791.4|64798.8|64788.8|64812.4|64796.9|64797.5|64782.4|498
1627057500000|2021-07-23 16:25:00|64798.9|64788.9|64803.7|64783.7|64808.5|64791.4|64790.2|64774.1|473
1627057800000|2021-07-23 16:30:00|64803.9|64783.9|64801.9|64781.9|64808.3|64793.2|64796.1|64779.5|460
1627058100000|2021-07-23 16:35:00|64801.8|64781.8|64792.6|64782.6|64801.9|64784.9|64789.9|64775|412
1627058400000|2021-07-23 16:40:00|64793|64783|64794.2|64774.2|64798.2|64784.5|64786.5|64770.6|537
1627058700000|2021-07-23 16:45:00|64794.3|64774.3|64787.8|64767.8|64795.9|64780.4|64784.3|64764.3|443
1627059000000|2021-07-23 16:50:00|64788.1|64768.1|64787.1|64767.1|64789.7|64774.4|64783.9|64766.9|394
1627059300000|2021-07-23 16:55:00|64787.2|64767.2|64782.4|64772.4|64790.5|64775.2|64781.1|64765.7|468
1627059600000|2021-07-23 17:00:00|64782.3|64772.3|64779.3|64759.3|64785.5|64772.8|64768.9|64754.2|484
1627059900000|2021-07-23 17:05:00|64779|64759|64771.9|64751.9|64780|64765.9|64766.8|64751.9|470
1627060200000|2021-07-23 17:10:00|64772.1|64752.1|64778.5|64758.5|64778.7|64765.6|64764.4|64747.2|412
1627060500000|2021-07-23 17:15:00|64778.6|64758.6|64776.3|64756.3|64779.3|64759.4|64767.7|64752.1|384
1627060800000|2021-07-23 17:20:00|64776.2|64756.2|64774.7|64754.7|64776.9|64761.9|64770.6|64750.6|407
1627061100000|2021-07-23 17:25:00|64772.9|64752.9|64764.3|64744.3|64774.2|64757.7|64758.2|64743.7|391
1627061400000|2021-07-23 17:30:00|64764.2|64744.2|64766.2|64746.2|64769.1|64754.1|64758.1|64742.7|418
1627061700000|2021-07-23 17:35:00|64766.1|64746.1|64760.3|64750.3|64770.4|64753.3|64760.2|64745|430
1627062000000|2021-07-23 17:40:00|64760.4|64750.4|64759.4|64749.4|64764.7|64750.4|64757.6|64743.4|339
1627062300000|2021-07-23 17:45:00|64759.3|64749.3|64763.7|64743.7|64766.3|64749.9|64758.5|64742.6|273
1627062600000|2021-07-23 17:50:00|64763.6|64743.6|64764.4|64744.4|64767.3|64751.6|64757.1|64743.1|397
1627062900000|2021-07-23 17:55:00|64764.3|64744.3|64769|64749|64769.1|64755|64759.2|64744.2|290
1627063200000|2021-07-23 18:00:00|64769.2|64749.2|64763.8|64753.8|64769.8|64755.5|64758.9|64743.2|437
1627063500000|2021-07-23 18:05:00|64763.7|64753.7|64763.9|64753.9|64769.1|64755.1|64762.6|64747.6|262
1627063800000|2021-07-23 18:10:00|64763.6|64753.6|64765|64745|64770|64754.8|64762.9|64744.8|426
1627064100000|2021-07-23 18:15:00|64764.9|64744.9|64759.1|64749.1|64765.3|64750.2|64759.1|64741.5|343
1627064400000|2021-07-23 18:20:00|64759.3|64749.3|64764|64744|64765.5|64750.3|64759.2|64740.3|336
1627064700000|2021-07-23 18:25:00|64764.2|64744.2|64759.8|64739.8|64764.9|64749.7|64759.5|64739.5|357
1627065000000|2021-07-23 18:30:00|64759.9|64739.9|64760.9|64740.9|64761.9|64741.9|64759.4|64739.4|318
1627065300000|2021-07-23 18:35:00|64761|64741|64756.3|64746.3|64761.7|64746.9|64755.3|64740.5|307
1627065600000|2021-07-23 18:40:00|64756.2|64746.2|64762.7|64742.7|64763.9|64750.1|64756.2|64742.5|309
1627065900000|2021-07-23 18:45:00|64763.1|64743.1|64761.2|64741.2|64764.3|64749.2|64757.8|64741|338
1627066200000|2021-07-23 18:50:00|64761.1|64741.1|64761.5|64741.5|64762.2|64742.2|64759.9|64739.9|304
1627066500000|2021-07-23 18:55:00|64761.7|64741.7|64762.4|64742.4|64764.9|64749.5|64756.1|64739.3|331
1627066800000|2021-07-23 19:00:00|64762.2|64742.2|64759.9|64739.9|64762.8|64745.4|64754.6|64738.3|274
1627067100000|2021-07-23 19:05:00|64759.6|64739.6|64759.9|64739.9|64764.1|64745.9|64754.6|64739.2|347
1627067400000|2021-07-23 19:10:00|64760.5|64740.5|64766.2|64746.2|64766.9|64746.9|64755.2|64739.5|370
1627067700000|2021-07-23 19:15:00|64766.1|64746.1|64762.6|64742.6|64767.1|64750.8|64758.8|64741.9|316
1627068000000|2021-07-23 19:20:00|64762.5|64742.5|64759.1|64749.1|64766.9|64750.5|64758.8|64741.1|289
1627068300000|2021-07-23 19:25:00|64759.2|64749.2|64759.8|64749.8|64767.6|64752.6|64758.6|64743.9|263
1627068600000|2021-07-23 19:30:00|64760.1|64750.1|64761.5|64741.5|64765.3|64750.3|64756.6|64739.7|230
1627068900000|2021-07-23 19:35:00|64761.4|64741.4|64758|64738|64762.7|64745.8|64755.6|64737.3|381
1627069200000|2021-07-23 19:40:00|64758.3|64738.3|64760.7|64740.7|64761.3|64741.3|64758.1|64738.1|322
1627069500000|2021-07-23 19:45:00|64760.9|64740.9|64757.2|64737.2|64761.3|64745.8|64752.2|64737.1|231
1627069800000|2021-07-23 19:50:00|64757.4|64737.4|64757.4|64737.4|64760.8|64743.4|64752.4|64736.2|286
1627070100000|2021-07-23 19:55:00|64757.5|64737.5|64763.1|64743.1|64764.9|64745.8|64755.6|64737.3|307
1627070400000|2021-07-23 20:00:00|64762.8|64742.8|64761.9|64741.9|64766.2|64746.2|64761.6|64741.6|170
1627070700000|2021-07-23 20:05:00|64761.8|64741.8|64762|64742|64762.3|64742.3|64760.9|64740.9|76
1627071000000|2021-07-23 20:10:00|64761.9|64741.9|64761.8|64741.8|64762.4|64742.4|64761.1|64741.1|111
1627071300000|2021-07-23 20:15:00|64762|64742|64758.2|64738.2|64762|64742|64758.2|64738.2|128
1627071600000|2021-07-23 20:20:00|64758.3|64738.3|64759.6|64739.6|64759.6|64739.6|64758.1|64738.1|81
1627071900000|2021-07-23 20:25:00|64759.5|64739.5|64760.4|64740.4|64760.4|64740.4|64755.7|64735.7|128
1627072200000|2021-07-23 20:30:00|64759.4|64739.4|64759.3|64739.3|64760.6|64740.6|64758.8|64738.8|137
1627072500000|2021-07-23 20:35:00|64759.2|64739.2|64759.4|64739.4|64759.9|64739.9|64758.1|64738.1|140
1627072800000|2021-07-23 20:40:00|64759.6|64739.6|64764.3|64744.3|64765.7|64745.7|64758.5|64738.5|224
1627073100000|2021-07-23 20:45:00|64764.4|64744.4|64771.7|64751.7|64772.8|64752.8|64762.9|64742.9|328
1627073400000|2021-07-23 20:50:00|64771.5|64751.5|64774.3|64754.3|64775.3|64755.3|64771.3|64751.3|385
1627073700000|2021-07-23 20:55:00|64774.1|64754.1|64772.1|64752.1|64775.3|64755.3|64767.9|64747.9|230
1627243200000|2021-07-25 20:00:00|64823|64702.4|64772.7|64684.3|64823|64712.7|64771.7|64678.9|22
1627243500000|2021-07-25 20:05:00|64783.5|64701.5|64774.5|64683|64812.7|64712.7|64772.8|64683|16
1627243800000|2021-07-25 20:10:00|64789.8|64708.5|64775.6|64682.5|64812.7|64712.7|64774.5|64682.5|5
1627244100000|2021-07-25 20:15:00|64771.5|64682.6|64812.7|64712.7|64812.7|64712.7|64771.5|64682.6|10
1627244400000|2021-07-25 20:20:00|64817.6|64707.8|64773.9|64683.3|64817.6|64707.8|64773.1|64683.3|11
1627244700000|2021-07-25 20:25:00|64774.4|64682.8|64774.9|64682.8|64774.9|64682.8|64774.4|64682.8|2
1627245000000|2021-07-25 20:30:00|64817.6|64707.8|64817.6|64707.8|64823|64712.7|64812.7|64702.4|10
1627245300000|2021-07-25 20:35:00|64823|64702.4|64776|64682.1|64823|64707.8|64776|64682.1|6
1627245600000|2021-07-25 20:40:00|64817.6|64707.8|64817.6|64707.8|64823|64712.7|64812.7|64702.4|9
1627245900000|2021-07-25 20:45:00|64823|64702.4|64817.6|64707.8|64823|64707.8|64777.4|64681.5|8
1627246200000|2021-07-25 20:50:00|64799.9|64701.3|64817.6|64707.8|64823|64712.7|64777.4|64681.5|34
1627246500000|2021-07-25 20:55:00|64799.9|64701.3|64829.2|64702.2|64829.2|64707.8|64799.9|64701.3|11
1627246800000|2021-07-25 21:00:00|64811.1|64708.1|64785.9|64699.8|64819.8|64749.1|64745.2|64692.1|83
1627247100000|2021-07-25 21:05:00|64753|64731|64752.4|64730.4|64806.5|64748.3|64752.4|64695.2|79
1627247400000|2021-07-25 21:10:00|64770.3|64748.3|64752.6|64730.6|64801.5|64748.3|64752.4|64698.2|48
1627247700000|2021-07-25 21:15:00|64753.1|64731.1|64776.7|64725.6|64788.6|64748|64752.4|64715.6|32
1627248000000|2021-07-25 21:20:00|64783.2|64732.3|64770.1|64720.7|64788.3|64733.8|64766|64715.5|91
1627248300000|2021-07-25 21:25:00|64775.7|64726.6|64775.4|64726.9|64783.7|64733.3|64765.2|64710.7|75
1627248600000|2021-07-25 21:30:00|64785.6|64733.1|64781.9|64710.8|64815.4|64733.1|64771|64689.9|212
1627248900000|2021-07-25 21:35:00|64785.1|64713|64784.9|64715.5|64801.2|64726|64777.2|64704.7|148
1627249200000|2021-07-25 21:40:00|64783|64712.9|64787.9|64711|64803.9|64726|64776.1|64703.5|165
1627249500000|2021-07-25 21:45:00|64788.3|64712.4|64787.5|64715.6|64802.2|64726|64776.5|64702.9|120
1627249800000|2021-07-25 21:50:00|64786.8|64717.7|64794.1|64723.9|64801.8|64726|64776.9|64702.7|113
1627250100000|2021-07-25 21:55:00|64792.7|64726|64784.8|64706.7|64799.6|64726|64774.7|64698.6|100
1627250400000|2021-07-25 22:00:00|64791.6|64697.8|64780|64715.1|64840|64730.4|64760.9|64687.6|771
1627250700000|2021-07-25 22:05:00|64783.7|64726.8|64785.5|64723.5|64797.8|64728.3|64772.7|64701.2|553
1627251000000|2021-07-25 22:10:00|64785.2|64719.1|64788.7|64724.2|64790.2|64726.1|64775|64699.9|150
1627251300000|2021-07-25 22:15:00|64773.3|64738.8|64784|64714.1|64790.9|64738.8|64773.3|64701.4|150
1627251600000|2021-07-25 22:20:00|64783.5|64710.7|64784.8|64726.4|64790.8|64731.5|64773.9|64697.9|156
1627251900000|2021-07-25 22:25:00|64787.9|64725.7|64783.7|64713.6|64789.3|64739.7|64772.8|64702.9|336
1627252200000|2021-07-25 22:30:00|64783.5|64713.4|64781.7|64729.5|64789|64739.9|64771.9|64713.4|867
1627252500000|2021-07-25 22:35:00|64780.7|64730|64779.7|64715.9|64788.5|64735.7|64772.5|64711.2|809
1627252800000|2021-07-25 22:40:00|64780|64716.3|64778.9|64714.8|64788.2|64736.8|64759.8|64705.5|324
1627253100000|2021-07-25 22:45:00|64775.2|64712.3|64769.7|64728.7|64787.3|64733.5|64766.4|64697.7|475
1627253400000|2021-07-25 22:50:00|64771.3|64728.6|64776.1|64708.1|64780.8|64736.3|64756.3|64695.3|540
1627253700000|2021-07-25 22:55:00|64775.4|64707|64778.3|64719.4|64783.7|64720.7|64764.6|64695.6|281
1627254000000|2021-07-25 23:00:00|64772.9|64719.5|64763.6|64728.6|64781|64738.7|64753.8|64695.8|739
1627254300000|2021-07-25 23:05:00|64764.7|64728.2|64761.7|64727.9|64771.4|64742.7|64753.1|64709.7|959
1627254600000|2021-07-25 23:10:00|64763.6|64721.9|64765.1|64722.5|64771.8|64744|64752|64711.9|1076
1627254900000|2021-07-25 23:15:00|64762.2|64722.7|64766.3|64721.9|64772.6|64741.9|64754.1|64711.4|1128
1627255200000|2021-07-25 23:20:00|64764.9|64721.2|64761.7|64728|64771.8|64740.3|64751.6|64713.2|1124
1627255500000|2021-07-25 23:25:00|64761.6|64721.5|64771.7|64751.7|64779.4|64756.6|64754.7|64719.6|937
1627255800000|2021-07-25 23:30:00|64770.8|64750.8|64771.3|64751.3|64778|64756.4|64767.4|64738|854
1627256100000|2021-07-25 23:35:00|64771.1|64751.1|64776.2|64756.2|64778.2|64758.2|64767.8|64747.8|567
1627256400000|2021-07-25 23:40:00|64775.8|64755.8|64777.2|64757.2|64782.2|64762.2|64775.2|64755.2|794
1627256700000|2021-07-25 23:45:00|64777.5|64757.5|64781.1|64761.1|64782.7|64762.7|64776.7|64756.7|833
1627257000000|2021-07-25 23:50:00|64781.2|64761.2|64778.3|64758.3|64782.3|64762.3|64775.4|64755.4|806
1627257300000|2021-07-25 23:55:00|64778.6|64758.6|64780.4|64760.4|64782|64762|64775.6|64755.6|765
1627257600000|2021-07-26 00:00:00|64779.4|64759.4|64810.5|64768.4|64824.2|64782|64772.4|64752.4|959
1627257900000|2021-07-26 00:05:00|64809.8|64768.6|64788.3|64768.3|64821.4|64780.6|64784.7|64758.8|1081
1627258200000|2021-07-26 00:10:00|64787.9|64767.9|64788.5|64768.5|64793.1|64773.1|64783.7|64763.7|904
1627258500000|2021-07-26 00:15:00|64789|64769|64814.1|64794.1|64869.3|64810.4|64788.3|64768.3|860
1627258800000|2021-07-26 00:20:00|64814|64794|64802.2|64782.2|64817.7|64797.7|64789.1|64769.1|614
1627259100000|2021-07-26 00:25:00|64802.7|64782.7|64814.7|64794.7|64817.3|64797.3|64802.2|64782.2|507
1627259400000|2021-07-26 00:30:00|64814.6|64794.6|64820.1|64800.1|64820.8|64800.8|64812.8|64792.8|397
1627259700000|2021-07-26 00:35:00|64819.9|64799.9|64836.8|64816.8|64850.6|64830.6|64819.5|64799.5|461
1627260000000|2021-07-26 00:40:00|64836.9|64816.9|64838.3|64818.3|64840.6|64820.6|64836.2|64816.2|363
1627260300000|2021-07-26 00:45:00|64837.8|64817.8|64851|64831|64853.9|64833.9|64837.2|64817.2|489
1627260600000|2021-07-26 00:50:00|64850.9|64830.9|64843|64823|64852.1|64832.1|64829.2|64809.2|628
1627260900000|2021-07-26 00:55:00|64847.1|64827.1|64836.4|64816.4|64847.5|64827.5|64833.8|64813.8|581
1627261200000|2021-07-26 01:00:00|64836.6|64816.6|64841.8|64821.8|64843.8|64823.8|64830.7|64810.7|701
1627261500000|2021-07-26 01:05:00|64842.1|64822.1|64837.4|64817.4|64843.4|64824.6|64834.1|64814.1|643
1627261800000|2021-07-26 01:10:00|64836.8|64816.8|64831.9|64811.9|64845|64825|64827.6|64807.6|658
1627262100000|2021-07-26 01:15:00|64831.8|64811.8|64826.8|64806.8|64838.4|64818.4|64813.3|64793.3|759
1627262400000|2021-07-26 01:20:00|64827.2|64807.2|64830.1|64810.1|64831.4|64811.4|64817|64797|812
1627262700000|2021-07-26 01:25:00|64830.5|64810.5|64824.9|64804.9|64834.1|64814.1|64820.3|64800.3|785
1627263000000|2021-07-26 01:30:00|64824.7|64804.7|64837.5|64817.5|64854.5|64836.2|64822|64804.7|700
1627263300000|2021-07-26 01:35:00|64837.8|64817.8|64853.6|64843.6|64858.1|64843.8|64833|64813|737
1627263600000|2021-07-26 01:40:00|64853.3|64843.3|64831.9|64821.9|64857.1|64843.3|64825.1|64809.6|758
1627263900000|2021-07-26 01:45:00|64837.5|64817.5|64821.3|64811.3|64845.3|64829.3|64821.2|64803.6|733
1627264200000|2021-07-26 01:50:00|64826.4|64806.4|64841.6|64821.6|64844.8|64829.1|64822.8|64806.3|704
1627264500000|2021-07-26 01:55:00|64841.3|64821.3|64869.4|64849.4|64872.1|64854.7|64836.9|64819.8|877
1627264800000|2021-07-26 02:00:00|64869.1|64849.1|64854.3|64844.3|64869.3|64854.2|64851.5|64837.6|739
1627265100000|2021-07-26 02:05:00|64854.1|64844.1|64851.4|64831.4|64854.2|64844.2|64840.4|64827.2|656
1627265400000|2021-07-26 02:10:00|64851.6|64831.6|64858.3|64838.3|64862.9|64848.8|64847.3|64831.4|574
1627265700000|2021-07-26 02:15:00|64858.2|64838.2|64875|64865|64889.7|64874.2|64855|64838.2|657
1627266000000|2021-07-26 02:20:00|64875.1|64865.1|64865.1|64855.1|64876.7|64866.1|64863.6|64849.2|556
1627266300000|2021-07-26 02:25:00|64865|64855|64855.6|64845.6|64870.3|64856.3|64852.1|64837.2|655
1627266600000|2021-07-26 02:30:00|64855.7|64845.7|64866.4|64846.4|64871.7|64856.4|64855.7|64844.5|654
1627266900000|2021-07-26 02:35:00|64866.3|64846.3|64864.3|64844.3|64869.9|64856.4|64857.4|64842.6|562
1627267200000|2021-07-26 02:40:00|64864.4|64844.4|64863.1|64853.1|64870.9|64855.7|64858|64843.3|555
1627267500000|2021-07-26 02:45:00|64861.8|64851.8|64849.7|64839.7|64862|64852|64849.7|64835.3|495
1627267800000|2021-07-26 02:50:00|64849.5|64839.5|64853.2|64843.2|64860.7|64848.5|64847.3|64833.6|583
1627268100000|2021-07-26 02:55:00|64853.1|64843.1|64849.1|64839.1|64863.3|64848.3|64847.4|64835.1|580
1627268400000|2021-07-26 03:00:00|64849.3|64839.3|64851.1|64841.1|64861.9|64848.4|64849.3|64835.5|568
1627268700000|2021-07-26 03:05:00|64851.4|64841.4|64852.6|64842.6|64861.3|64846.4|64850.2|64836.5|475
1627269000000|2021-07-26 03:10:00|64852.7|64842.7|64859.9|64849.9|64863.4|64853.4|64848.9|64836|507
1627269300000|2021-07-26 03:15:00|64859.8|64849.8|64854|64844|64869.2|64854.4|64852.8|64838.6|579
1627269600000|2021-07-26 03:20:00|64853.8|64843.8|64865.7|64845.7|64866.3|64849.5|64852.7|64837.8|542
1627269900000|2021-07-26 03:25:00|64865.6|64845.6|64879.6|64869.6|64885.8|64873|64860.6|64845.5|568
1627270200000|2021-07-26 03:30:00|64879.7|64869.7|64878.8|64868.8|64883.4|64871.2|64875.9|64862.4|535
1627270500000|2021-07-26 03:35:00|64878.9|64868.9|64874.2|64864.2|64884.8|64874.8|64873.7|64863.7|451
1627270800000|2021-07-26 03:40:00|64874.3|64864.3|64873.5|64863.5|64876.4|64866.4|64868.5|64858.5|408
1627271100000|2021-07-26 03:45:00|64873.6|64863.6|64870|64860|64878.5|64863.6|64869.8|64856.1|379
1627271400000|2021-07-26 03:50:00|64869.6|64859.6|64868.7|64858.7|64875|64861.8|64862.8|64849|470
1627271700000|2021-07-26 03:55:00|64868.9|64858.9|64864.1|64854.1|64873.5|64860.5|64863.2|64850.4|321
1627272000000|2021-07-26 04:00:00|64864.2|64854.2|64864|64854|64869.1|64855.2|64860.5|64845.7|416
1627272300000|2021-07-26 04:05:00|64863.7|64853.7|64860.2|64850.2|64867.6|64854.1|64858.2|64847.5|233
1627272600000|2021-07-26 04:10:00|64860.4|64850.4|64858.2|64848.2|64866.5|64851.9|64857.6|64843.3|304
1627272900000|2021-07-26 04:15:00|64858.3|64848.3|64867.9|64847.9|64868.4|64852.9|64858.2|64844.7|380
1627273200000|2021-07-26 04:20:00|64867.8|64847.8|64873.6|64853.6|64874.5|64857.8|64862.1|64847.8|443
1627273500000|2021-07-26 04:25:00|64873.7|64853.7|64866.5|64856.5|64874|64859|64865.9|64851.3|444
1627273800000|2021-07-26 04:30:00|64865.9|64855.9|64864.5|64854.5|64866.7|64856.7|64864.1|64854.1|332
1627274100000|2021-07-26 04:35:00|64864.4|64854.4|64862.7|64852.7|64869|64855|64859|64847.8|450
1627274400000|2021-07-26 04:40:00|64862.6|64852.6|64860.2|64850.2|64867.7|64854.4|64859.8|64847.1|325
1627274700000|2021-07-26 04:45:00|64860.1|64850.1|64857.1|64847.1|64867.5|64853.1|64856.4|64846.4|361
1627275000000|2021-07-26 04:50:00|64857.3|64847.3|64860.7|64850.7|64866.1|64851.7|64856.5|64841.9|406
1627275300000|2021-07-26 04:55:00|64860.6|64850.6|64866.4|64856.4|64871.2|64856.7|64860.5|64846.1|475
1627275600000|2021-07-26 05:00:00|64867.1|64857.1|64873.3|64853.3|64873.4|64859.2|64864.4|64851.7|501
1627275900000|2021-07-26 05:05:00|64873.4|64853.4|64871.8|64861.8|64877.4|64863.5|64867.7|64853.3|465
1627276200000|2021-07-26 05:10:00|64871.9|64861.9|64875.9|64865.9|64876.9|64866.9|64869|64856.8|359
1627276500000|2021-07-26 05:15:00|64876.1|64866.1|64876|64866|64880.4|64866.7|64872|64859.9|489
1627276800000|2021-07-26 05:20:00|64876.1|64866.1|64875.3|64865.3|64877.3|64867.3|64870.6|64860.6|454
1627277100000|2021-07-26 05:25:00|64875|64865|64886.5|64876.5|64887|64877|64872.3|64862.3|464
1627277400000|2021-07-26 05:30:00|64886.4|64876.4|64882.6|64872.6|64891.1|64876.9|64881.7|64868.5|727
1627277700000|2021-07-26 05:35:00|64882.5|64872.5|64891.5|64881.5|64893.9|64883.9|64882.5|64872.5|612
1627278000000|2021-07-26 05:40:00|64891.6|64881.6|64888.4|64878.4|64898.7|64888.7|64888.1|64875.8|606
1627278300000|2021-07-26 05:45:00|64888.3|64878.3|64885.7|64875.7|64889.9|64879.9|64883.8|64873.8|637
1627278600000|2021-07-26 05:50:00|64885.6|64875.6|64881.1|64871.1|64887.8|64877.8|64875.4|64865.4|639
1627278900000|2021-07-26 05:55:00|64881.2|64871.2|64909.5|64889.5|64909.5|64894.8|64881.1|64871.1|678
1627279200000|2021-07-26 06:00:00|64909.4|64889.4|64904.5|64884.5|64916.2|64900.8|64898.8|64884.3|658
1627279500000|2021-07-26 06:05:00|64904.6|64884.6|64912.3|64902.3|64914.8|64904.8|64893.3|64879.5|753
1627279800000|2021-07-26 06:10:00|64912.5|64902.5|64894.6|64884.6|64913.6|64903.6|64888.8|64874.1|781
1627280100000|2021-07-26 06:15:00|64900|64880|64897.5|64887.5|64906.7|64893.8|64893.5|64880|653
1627280400000|2021-07-26 06:20:00|64898.1|64888.1|64901.6|64891.6|64904.5|64894.2|64895.2|64881.5|626
1627280700000|2021-07-26 06:25:00|64900.9|64890.9|64895.6|64885.6|64906.8|64892.1|64895.2|64880.9|590
1627281000000|2021-07-26 06:30:00|64895.9|64885.9|64896.2|64886.2|64899.7|64889.7|64891.4|64881.4|605
1627281300000|2021-07-26 06:35:00|64896.1|64886.1|64894.3|64884.3|64902.1|64888.8|64893.2|64882.1|487
1627281600000|2021-07-26 06:40:00|64894|64884|64901.4|64891.4|64903.7|64891.7|64888.3|64878.3|597
1627281900000|2021-07-26 06:45:00|64901.3|64891.3|64900.1|64890.1|64903.8|64893.8|64894.6|64884.6|649
1627282200000|2021-07-26 06:50:00|64900|64890|64905|64895|64907.9|64895.7|64898.9|64884.2|496
1627282500000|2021-07-26 06:55:00|64904.8|64894.8|64904.7|64894.7|64905.3|64895.3|64898.1|64888.1|598
1627282800000|2021-07-26 07:00:00|64905|64895|64887.9|64877.9|64908.7|64897.8|64884.6|64874.6|709
1627283100000|2021-07-26 07:05:00|64888.1|64878.1|64890.7|64880.7|64901.6|64887.6|64884.2|64873|732
1627283400000|2021-07-26 07:10:00|64890.8|64880.8|64883.9|64873.9|64896|64882.6|64882.7|64872.7|668
1627283700000|2021-07-26 07:15:00|64884|64874|64886.4|64876.4|64892.7|64878.7|64878.6|64866.3|692
1627284000000|2021-07-26 07:20:00|64886.3|64876.3|64862|64852|64889.3|64877.5|64861.3|64851.3|696
1627284300000|2021-07-26 07:25:00|64862.1|64852.1|64834.5|64824.5|64864.4|64854.4|64831.3|64816.6|948
1627284600000|2021-07-26 07:30:00|64834.6|64824.6|64848.6|64838.6|64855.5|64841.6|64831.9|64817.3|790
1627284900000|2021-07-26 07:35:00|64848.9|64838.9|64837.9|64827.9|64852.6|64842.5|64837.5|64825|631
1627285200000|2021-07-26 07:40:00|64838.1|64828.1|64842.4|64832.4|64849.9|64835.2|64833.4|64819.3|667
1627285500000|2021-07-26 07:45:00|64844.5|64834.5|64851.9|64841.9|64861.4|64848.4|64843.9|64830.6|634
1627285800000|2021-07-26 07:50:00|64851.8|64841.8|64847.9|64837.9|64856.1|64843.9|64845.2|64835.2|566
1627286100000|2021-07-26 07:55:00|64848|64838|64863.1|64853.1|64869|64854.9|64847.6|64837.6|577
1627286400000|2021-07-26 08:00:00|64863.2|64853.2|64865|64855|64879.2|64869.1|64862.5|64852.5|694
1627286700000|2021-07-26 08:05:00|64864.8|64854.8|64871.7|64861.7|64874.9|64864.9|64859.9|64845.1|689
1627287000000|2021-07-26 08:10:00|64871.6|64861.6|64874.2|64864.2|64879.8|64866.3|64866.5|64852.1|667
1627287300000|2021-07-26 08:15:00|64874.5|64864.5|64867.9|64857.9|64884.2|64871.7|64867.9|64855.7|732
1627287600000|2021-07-26 08:20:00|64868|64858|64852.2|64842.2|64869.2|64859.2|64843.9|64831.2|674
1627287900000|2021-07-26 08:25:00|64852.3|64842.3|64868.1|64858.1|64873.7|64862.2|64852.1|64842.1|739
1627288200000|2021-07-26 08:30:00|64867.7|64857.7|64850.3|64840.3|64875.2|64860.4|64850.3|64840.3|551
1627288500000|2021-07-26 08:35:00|64850.6|64840.6|64860|64850|64864.9|64851.2|64849.3|64839.3|641
1627288800000|2021-07-26 08:40:00|64859.9|64849.9|64863.3|64853.3|64869|64854.2|64854.8|64841.8|513
1627289100000|2021-07-26 08:45:00|64863.2|64853.2|64859.1|64849.1|64868.9|64854.5|64856.4|64843.5|566
1627289400000|2021-07-26 08:50:00|64859.5|64849.5|64854|64844|64865.7|64850.7|64851.5|64837.3|482
1627289700000|2021-07-26 08:55:00|64853.8|64843.8|64853.8|64843.8|64857.5|64846.7|64850|64835.3|529
1627290000000|2021-07-26 09:00:00|64853.9|64843.9|64854.6|64844.6|64866.9|64853.2|64853.1|64839.3|552
1627290300000|2021-07-26 09:05:00|64854.7|64844.7|64848.6|64838.6|64858.1|64844.7|64847.8|64837.8|588
1627290600000|2021-07-26 09:10:00|64849.4|64839.4|64847.5|64837.5|64858.8|64848.8|64846.5|64835|424
1627290900000|2021-07-26 09:15:00|64846.9|64836.9|64849.9|64839.9|64854.8|64840.5|64841.7|64826.7|483
1627291200000|2021-07-26 09:20:00|64849.7|64839.7|64846.8|64836.8|64852.1|64842.1|64846.6|64836.6|396
1627291500000|2021-07-26 09:25:00|64846.9|64836.9|64848.1|64838.1|64855|64841|64844.3|64832|505
1627291800000|2021-07-26 09:30:00|64848|64838|64842.5|64832.5|64851.1|64838|64841.3|64829.1|557
1627292100000|2021-07-26 09:35:00|64842.4|64832.4|64848.8|64838.8|64852.4|64842.4|64837|64823.5|538
1627292400000|2021-07-26 09:40:00|64849|64839|64849.9|64839.9|64855.3|64844|64843.9|64829|456
1627292700000|2021-07-26 09:45:00|64849.8|64839.8|64844.8|64834.8|64860.2|64848.3|64843.2|64833.2|452
1627293000000|2021-07-26 09:50:00|64844.7|64834.7|64840.8|64830.8|64852.6|64839.7|64839.9|64829.8|513
1627293300000|2021-07-26 09:55:00|64842.2|64832.2|64860.7|64850.7|64866.6|64851.7|64841.7|64827.4|548
1627293600000|2021-07-26 10:00:00|64860.6|64850.6|64842.8|64832.8|64867.1|64850.6|64841.7|64826.8|672
1627293900000|2021-07-26 10:05:00|64841.6|64831.6|64859|64849|64864.6|64850.3|64840.4|64826.8|541
1627294200000|2021-07-26 10:10:00|64859.1|64849.1|64882.4|64862.4|64882.8|64867.6|64859.1|64845.9|511
1627294500000|2021-07-26 10:15:00|64882.3|64862.3|64879.6|64869.6|64885.5|64871.2|64873.9|64858.9|492
1627294800000|2021-07-26 10:20:00|64881.4|64871.4|64881.1|64871.1|64894.4|64879.9|64880.7|64864.3|365
1627295100000|2021-07-26 10:25:00|64881.2|64871.2|64884.1|64874.1|64892.6|64878|64880.2|64864.9|513
1627295400000|2021-07-26 10:30:00|64884.2|64874.2|64884.4|64874.4|64890.1|64875.5|64880.6|64866.6|417
1627295700000|2021-07-26 10:35:00|64884.3|64874.3|64883.8|64873.8|64887.8|64877.8|64880.7|64870.7|412
1627296000000|2021-07-26 10:40:00|64883.3|64873.3|64884.3|64874.3|64893.2|64879|64882.9|64867.8|409
1627296300000|2021-07-26 10:45:00|64884.4|64874.4|64883.5|64873.5|64889.2|64875.4|64881.3|64866.4|454
1627296600000|2021-07-26 10:50:00|64883.4|64873.4|64892.4|64882.4|64896.7|64883.2|64880.9|64870.9|407
1627296900000|2021-07-26 10:55:00|64892.3|64882.3|64899.8|64889.8|64902.8|64890.8|64891.9|64879.4|474
1627297200000|2021-07-26 11:00:00|64899.6|64889.6|64899.2|64889.2|64904.3|64890.7|64894.9|64883.8|436
1627297500000|2021-07-26 11:05:00|64899.1|64889.1|64902.3|64892.3|64904.1|64894.1|64896.5|64883.7|445
1627297800000|2021-07-26 11:10:00|64902.4|64892.4|64908.6|64888.6|64909.2|64894.8|64899.9|64888.6|412
1627298100000|2021-07-26 11:15:00|64908.7|64888.7|64901.1|64891.1|64908.8|64893.7|64897.8|64884.3|443
1627298400000|2021-07-26 11:20:00|64901.2|64891.2|64899|64889|64909.7|64898.2|64897.3|64882.6|546
1627298700000|2021-07-26 11:25:00|64899.1|64889.1|64899.4|64889.4|64905.6|64892.5|64897.1|64882.3|510
1627299000000|2021-07-26 11:30:00|64899.5|64889.5|64906.9|64886.9|64907.5|64892.6|64892|64876.3|429
1627299300000|2021-07-26 11:35:00|64906.8|64886.8|64901.9|64891.9|64906.9|64893.5|64897|64886.8|536
1627299600000|2021-07-26 11:40:00|64902|64892|64899.7|64889.7|64904.8|64894.1|64896.3|64883.9|496
1627299900000|2021-07-26 11:45:00|64899.4|64889.4|64892.7|64882.7|64902|64890.5|64891.7|64881.4|575
1627300200000|2021-07-26 11:50:00|64892.6|64882.6|64897.9|64887.9|64897.9|64887.9|64890.5|64880.5|388
1627300500000|2021-07-26 11:55:00|64897.4|64887.4|64895.6|64885.6|64901|64891|64895.4|64885.4|465
1627300800000|2021-07-26 12:00:00|64895.2|64885.2|64891.9|64881.9|64898.3|64888.3|64890.6|64880.6|494
1627301100000|2021-07-26 12:05:00|64892|64882|64899.1|64889.1|64905.1|64889.8|64889.3|64878.9|560
1627301400000|2021-07-26 12:10:00|64899.3|64889.3|64910.4|64900.4|64910.9|64900.9|64898.7|64885|494
1627301700000|2021-07-26 12:15:00|64910.5|64900.5|64916.9|64906.9|64921.9|64907.7|64909.5|64897.5|619
1627302000000|2021-07-26 12:20:00|64917|64907|64918.7|64908.7|64920.5|64909.5|64912.7|64899.4|466
1627302300000|2021-07-26 12:25:00|64918.8|64908.8|64933.9|64923.9|64940.1|64925.8|64917.8|64904.3|535
1627302600000|2021-07-26 12:30:00|64934|64924|64941.9|64931.9|64944.7|64934.6|64932.3|64922.3|651
1627302900000|2021-07-26 12:35:00|64941.8|64931.8|64944.8|64934.8|64949.1|64939.1|64934.5|64924.5|507
1627303200000|2021-07-26 12:40:00|64944.9|64934.9|64937.8|64927.8|64950.7|64940.7|64935.9|64925.9|526
1627303500000|2021-07-26 12:45:00|64936.7|64926.7|64926|64916|64938.2|64927.7|64923.7|64909|556
1627303800000|2021-07-26 12:50:00|64926.3|64916.3|64927.5|64917.5|64934.5|64919.9|64921.3|64909|587
1627304100000|2021-07-26 12:55:00|64927.6|64917.6|64917.1|64907.1|64933|64921.6|64916.1|64902.2|564
1627304400000|2021-07-26 13:00:00|64917.3|64907.3|64928.8|64918.8|64932.9|64919.1|64913.3|64898.2|811
1627304700000|2021-07-26 13:05:00|64928.7|64918.7|64911.8|64901.8|64936.5|64921.6|64910.2|64899.2|682
1627305000000|2021-07-26 13:10:00|64911.5|64901.5|64916.4|64906.4|64921.5|64908.8|64907.2|64897.1|680
1627305300000|2021-07-26 13:15:00|64916.8|64906.8|64907.4|64897.4|64922.3|64909.2|64906.9|64896.9|616
1627305600000|2021-07-26 13:20:00|64907.2|64897.2|64904.3|64894.3|64910.5|64899.1|64894.6|64881.5|639
1627305900000|2021-07-26 13:25:00|64904.4|64894.4|64899.4|64889.4|64904.6|64894.6|64898|64888|522
1627306200000|2021-07-26 13:30:00|64899.3|64889.3|64887.3|64867.3|64903.9|64893.9|64881.1|64865.8|713
1627306500000|2021-07-26 13:35:00|64883.6|64873.6|64858.2|64848.2|64887.7|64873.6|64855.9|64841.1|714
1627306800000|2021-07-26 13:40:00|64858.7|64848.7|64870|64850|64878.5|64863.5|64857.8|64847.8|644
1627307100000|2021-07-26 13:45:00|64866.6|64856.6|64880.3|64860.3|64881|64865.4|64861.2|64849.6|609
1627307400000|2021-07-26 13:50:00|64880.1|64860.1|64874|64864|64883.9|64872.2|64873.7|64859.5|539
1627307700000|2021-07-26 13:55:00|64874.3|64864.3|64873.2|64853.2|64877.6|64867.6|64859.9|64846.3|643
1627308000000|2021-07-26 14:00:00|64873.1|64853.1|64875.1|64865.1|64882.9|64868.6|64867.9|64852.4|766
1627308300000|2021-07-26 14:05:00|64875.3|64865.3|64869.7|64859.7|64877.3|64867.3|64867.1|64854.6|775
1627308600000|2021-07-26 14:10:00|64869.3|64859.3|64861.9|64851.9|64876.1|64863|64860.1|64850.1|802
1627308900000|2021-07-26 14:15:00|64861.8|64851.8|64860.4|64850.4|64868.7|64854.7|64854.5|64844.5|800
1627309200000|2021-07-26 14:20:00|64860.3|64850.3|64865.7|64855.7|64873.8|64860.5|64857.4|64845.4|766
1627309500000|2021-07-26 14:25:00|64865.6|64855.6|64857.1|64847.1|64867.4|64857.4|64852.3|64842.3|686
1627309800000|2021-07-26 14:30:00|64857.3|64847.3|64860.8|64850.8|64871.6|64857.3|64850.7|64835.7|816
1627310100000|2021-07-26 14:35:00|64860.7|64850.7|64864|64854|64871.9|64861.9|64857.9|64845.2|703
1627310400000|2021-07-26 14:40:00|64863.9|64853.9|64864.9|64854.9|64870.3|64856|64857.7|64840.7|797
1627310700000|2021-07-26 14:45:00|64865|64855|64850.8|64840.8|64870.3|64855.7|64848.5|64834.5|788
1627311000000|2021-07-26 14:50:00|64850.9|64840.9|64852.4|64842.4|64857|64842.4|64843.4|64828.2|673
1627311300000|2021-07-26 14:55:00|64852.3|64842.3|64852.9|64842.9|64855.5|64845.5|64848.1|64838.1|684
1627311600000|2021-07-26 15:00:00|64851.1|64841.1|64852.9|64842.9|64862.4|64848.7|64850.9|64840.9|746
1627311900000|2021-07-26 15:05:00|64852.5|64842.5|64867.3|64857.3|64867.6|64857.6|64852.3|64838.7|674
1627312200000|2021-07-26 15:10:00|64867.4|64857.4|64866.2|64856.2|64870.8|64860.8|64862|64850.2|496
1627312500000|2021-07-26 15:15:00|64866.6|64856.6|64860.2|64850.2|64867.4|64857.4|64855.3|64845.3|545
1627312800000|2021-07-26 15:20:00|64860|64850|64850.5|64840.5|64866.2|64853.6|64849.4|64834|653
1627313100000|2021-07-26 15:25:00|64850.3|64840.3|64854.6|64844.6|64859.9|64845.5|64848.4|64833.6|690
1627313400000|2021-07-26 15:30:00|64854.4|64844.4|64840.1|64830.1|64859.1|64845.9|64839.8|64828.7|764
1627313700000|2021-07-26 15:35:00|64840|64830|64847.7|64837.7|64848.9|64837.8|64839.7|64828.9|498
1627314000000|2021-07-26 15:40:00|64847.8|64837.8|64842.2|64832.2|64847.8|64837.8|64835.8|64825.8|477
1627314300000|2021-07-26 15:45:00|64842.1|64832.1|64831.2|64821.2|64844.5|64833|64829.8|64819.8|552
1627314600000|2021-07-26 15:50:00|64831.1|64821.1|64832.3|64822.3|64835.4|64825.4|64831|64821|482
1627314900000|2021-07-26 15:55:00|64832.2|64822.2|64828.1|64818.1|64836.4|64824.3|64827.8|64816.2|502
1627315200000|2021-07-26 16:00:00|64828.5|64818.5|64824.1|64814.1|64830.3|64820.3|64823.4|64813.4|511
1627315500000|2021-07-26 16:05:00|64824|64814|64829.8|64819.8|64836.1|64821.6|64824|64814|405
1627315800000|2021-07-26 16:10:00|64829.9|64819.9|64827|64817|64833.8|64822.7|64825.9|64812.9|420
1627316100000|2021-07-26 16:15:00|64826.9|64816.9|64822.8|64812.8|64835.4|64820.6|64822.3|64808.4|451
1627316400000|2021-07-26 16:20:00|64822.2|64812.2|64821.9|64811.9|64828.7|64816.9|64820|64806.8|504
1627316700000|2021-07-26 16:25:00|64821.8|64811.8|64821.9|64811.9|64826.4|64812.9|64819.3|64803.7|381
1627317000000|2021-07-26 16:30:00|64821.8|64811.8|64827.6|64817.6|64828.4|64818.4|64820.6|64810.6|354
1627317300000|2021-07-26 16:35:00|64827.5|64817.5|64828.4|64818.4|64830.1|64820.1|64826.3|64816.3|398
1627317600000|2021-07-26 16:40:00|64828.5|64818.5|64830.4|64820.4|64830.9|64820.9|64825.7|64815.7|378
1627317900000|2021-07-26 16:45:00|64830.3|64820.3|64837.1|64827.1|64844|64829.2|64825.9|64815.9|541
1627318200000|2021-07-26 16:50:00|64836.8|64826.8|64838.7|64828.7|64842.8|64829.6|64833.7|64818.3|477
1627318500000|2021-07-26 16:55:00|64838.4|64828.4|64839.7|64829.7|64846.1|64831.1|64835.6|64821.6|402
1627318800000|2021-07-26 17:00:00|64839.8|64829.8|64837.9|64817.9|64847.8|64834.2|64829.6|64816.1|373
1627319100000|2021-07-26 17:05:00|64837.8|64817.8|64829.6|64819.6|64837.8|64823.1|64829.1|64815.5|437
1627319400000|2021-07-26 17:10:00|64829.7|64819.7|64832.8|64822.8|64839.5|64825|64829.5|64816.7|411
1627319700000|2021-07-26 17:15:00|64832.7|64822.7|64830.2|64820.2|64838.6|64823.9|64829.4|64818.6|288
1627320000000|2021-07-26 17:20:00|64830.3|64820.3|64830.9|64820.9|64835.9|64821.9|64827.4|64814.4|262
1627320300000|2021-07-26 17:25:00|64831|64821|64831.4|64821.4|64835.8|64823.1|64829.3|64815.2|272
1627320600000|2021-07-26 17:30:00|64831.3|64821.3|64835.2|64825.2|64842.9|64828|64829.8|64815.1|377
1627320900000|2021-07-26 17:35:00|64835.3|64825.3|64837.9|64827.9|64838.6|64828.6|64835.2|64825.2|290
1627321200000|2021-07-26 17:40:00|64837.8|64827.8|64846.9|64836.9|64848|64838|64837.6|64827.6|342
1627321500000|2021-07-26 17:45:00|64847.1|64837.1|64848.8|64838.8|64853.3|64838.8|64845.3|64831.3|341
1627321800000|2021-07-26 17:50:00|64848.6|64838.6|64848.8|64838.8|64853.2|64841.5|64847|64832.3|289
1627322100000|2021-07-26 17:55:00|64848.9|64838.9|64853.9|64843.9|64854.2|64844.2|64848|64838|271
1627322400000|2021-07-26 18:00:00|64854.1|64844.1|64854.1|64844.1|64859.3|64844.9|64852|64839|301
1627322700000|2021-07-26 18:05:00|64853.8|64843.8|64853.9|64843.9|64854.3|64844.3|64850.2|64840.2|254
1627323000000|2021-07-26 18:10:00|64854|64844|64850.6|64840.6|64855.9|64845.1|64841.3|64830.8|457
1627323300000|2021-07-26 18:15:00|64850.8|64840.8|64843.4|64833.4|64856.2|64843.3|64842.3|64832.3|439
1627323600000|2021-07-26 18:20:00|64843.5|64833.5|64856.5|64846.5|64858.6|64846.7|64842.6|64832.2|384
1627323900000|2021-07-26 18:25:00|64856.1|64846.1|64859|64849|64861.3|64851.3|64855.6|64845.6|385
1627324200000|2021-07-26 18:30:00|64858.9|64848.9|64864.2|64854.2|64865|64855|64858.5|64848.5|312
1627324500000|2021-07-26 18:35:00|64864.1|64854.1|64861.6|64851.6|64869.8|64859.8|64861.5|64847.7|307
1627324800000|2021-07-26 18:40:00|64861.7|64851.7|64870.2|64860.2|64874.9|64860.4|64861.1|64851.1|353
1627325100000|2021-07-26 18:45:00|64870.3|64860.3|64870|64860|64871.1|64861.1|64869.3|64859.3|263
1627325400000|2021-07-26 18:50:00|64870.2|64860.2|64865.6|64855.6|64879|64863.8|64863|64849.2|305
1627325700000|2021-07-26 18:55:00|64865.5|64855.5|64871.2|64861.2|64871.4|64861.4|64861.3|64848.8|356
1627326000000|2021-07-26 19:00:00|64871.3|64861.3|64861.9|64851.9|64875.6|64861.3|64860.4|64845.8|365
1627326300000|2021-07-26 19:05:00|64861.8|64851.8|64861.9|64841.9|64868.9|64854.2|64856.8|64841.8|384
1627326600000|2021-07-26 19:10:00|64861.8|64841.8|64855.6|64845.6|64864.3|64849.2|64854.6|64840|379
1627326900000|2021-07-26 19:15:00|64855.5|64845.5|64858.8|64848.8|64864.8|64850|64853.5|64837.5|317
1627327200000|2021-07-26 19:20:00|64863.8|64843.8|64869.4|64859.4|64874|64859.6|64859.7|64843.8|300
1627327500000|2021-07-26 19:25:00|64869.3|64859.3|64873.9|64853.9|64875.2|64859.6|64865.5|64850.6|355
1627327800000|2021-07-26 19:30:00|64873.7|64853.7|64871.6|64861.6|64876.4|64861.6|64868.5|64853.3|286
1627328100000|2021-07-26 19:35:00|64876.5|64856.5|64875.6|64855.6|64878.7|64863.7|64870.3|64854.6|395
1627328400000|2021-07-26 19:40:00|64875.5|64855.5|64873.3|64853.3|64875.7|64860.9|64867.9|64852.5|328
1627328700000|2021-07-26 19:45:00|64873.2|64853.2|64870.6|64850.6|64873.4|64858.6|64865.6|64850|215
1627329000000|2021-07-26 19:50:00|64870.2|64850.2|64863.3|64843.3|64871.1|64855.8|64858.7|64842.9|351
1627329300000|2021-07-26 19:55:00|64863.5|64843.5|64857.6|64837.6|64867|64847|64857.6|64837.6|467
1627329600000|2021-07-26 20:00:00|64857.4|64837.4|64853.1|64833.1|64858.4|64838.4|64851.6|64831.6|309
1627329900000|2021-07-26 20:05:00|64853|64833|64844.8|64824.8|64853.2|64833.2|64833.3|64813.3|400
1627330200000|2021-07-26 20:10:00|64844.7|64824.7|64849.2|64829.2|64849.7|64829.7|64841.8|64821.8|258
1627330500000|2021-07-26 20:15:00|64849.3|64829.3|64845.4|64825.4|64849.4|64829.4|64844|64824|167
1627330800000|2021-07-26 20:20:00|64845.5|64825.5|64845.1|64825.1|64846.2|64830.1|64839.8|64823.7|165
1627331100000|2021-07-26 20:25:00|64845.3|64825.3|64834.5|64814.5|64845.7|64825.7|64833.6|64813.6|269
1627331400000|2021-07-26 20:30:00|64834.1|64814.1|64832.9|64812.9|64836.5|64816.5|64829.8|64809.8|273
1627331700000|2021-07-26 20:35:00|64832.8|64812.8|64836.3|64816.3|64837.2|64817.2|64830|64810|203
1627332000000|2021-07-26 20:40:00|64836.8|64816.8|64834.4|64814.4|64838.1|64818.1|64833.1|64813.1|130
1627332300000|2021-07-26 20:45:00|64835.3|64815.3|64840.8|64820.8|64844|64824|64833.9|64813.9|210
1627332600000|2021-07-26 20:50:00|64841.4|64821.4|64842|64822|64845.1|64825.1|64835.8|64815.8|307
1627332900000|2021-07-26 20:55:00|64842.9|64822.9|64843.5|64823.5|64847.4|64827.4|64841.9|64821.9|238
1627333200000|2021-07-26 21:00:00|64845.3|64825.3|64842.4|64822.4|64850.4|64827.6|64841.5|64814.7|75
1627333500000|2021-07-26 21:05:00|64840.4|64820.4|64846.9|64816.3|64860.2|64828.1|64840.4|64809.9|118
1627333800000|2021-07-26 21:10:00|64853.9|64820.3|64844.9|64824.9|64870.6|64826.6|64840.1|64811.4|117
1627334100000|2021-07-26 21:15:00|64840.3|64820.3|64842|64822|64853.3|64825.7|64839.5|64814.9|103
1627334400000|2021-07-26 21:20:00|64842.3|64822.3|64843.4|64823.4|64847.1|64826.5|64840.5|64814.8|137
1627334700000|2021-07-26 21:25:00|64843.5|64823.5|64842.7|64822.7|64845.5|64825.5|64837.5|64811.9|107
1627335000000|2021-07-26 21:30:00|64843.4|64823.4|64842.1|64822.1|64850.2|64824.8|64836.3|64809.8|125
1627335300000|2021-07-26 21:35:00|64842.6|64822.6|64841.9|64821.9|64848.7|64824.4|64841.2|64818.4|107
1627335600000|2021-07-26 21:40:00|64842.7|64822.7|64843.8|64823.8|64845.7|64824.2|64841.4|64814.4|80
1627335900000|2021-07-26 21:45:00|64841.3|64821.3|64842.7|64822.7|64844.5|64824.5|64839.8|64819.8|90
1627336200000|2021-07-26 21:50:00|64841.9|64821.9|64844|64824|64846.5|64824.2|64839.6|64806.2|152
1627336500000|2021-07-26 21:55:00|64840.9|64820.9|64843.1|64823.1|64849.9|64824.3|64840|64818.7|121
1627336800000|2021-07-26 22:00:00|64844.7|64824.7|64846.3|64826.3|64846.4|64826.4|64841.1|64821.1|585
1627337100000|2021-07-26 22:05:00|64845.4|64825.4|64845.6|64825.6|64845.9|64825.9|64837.4|64817.4|503
1627337400000|2021-07-26 22:10:00|64845.5|64825.5|64842.8|64822.8|64845.8|64825.8|64838.5|64818.5|551
1627337700000|2021-07-26 22:15:00|64842.3|64822.3|64846.3|64826.3|64849.6|64829.6|64837.3|64809.6|283
1627338000000|2021-07-26 22:20:00|64846.9|64826.9|64846.6|64826.6|64849.5|64829.5|64843.1|64811.1|198
1627338300000|2021-07-26 22:25:00|64846.3|64826.3|64848.3|64828.3|64849.7|64829.7|64840.7|64812.4|212
1627338600000|2021-07-26 22:30:00|64848.7|64828.7|64847.2|64827.2|64850.1|64830.1|64840.2|64820.2|249
1627338900000|2021-07-26 22:35:00|64847.6|64827.6|64847.9|64827.9|64848.9|64828.9|64841.7|64821.7|201
1627339200000|2021-07-26 22:40:00|64847.2|64827.2|64846.6|64826.6|64848.6|64828.6|64839.2|64819.2|199
1627339500000|2021-07-26 22:45:00|64846.8|64826.8|64843.1|64823.1|64847.8|64827.8|64837.9|64817.9|188
1627339800000|2021-07-26 22:50:00|64842.9|64822.9|64844.5|64824.5|64845.1|64825.1|64839.6|64819.6|166
1627340100000|2021-07-26 22:55:00|64844.6|64824.6|64837.7|64817.7|64844.9|64824.9|64836.2|64816.2|208
1627340400000|2021-07-26 23:00:00|64837.5|64817.5|64840.4|64820.4|64841.3|64821.3|64836.9|64816.9|184
1627340700000|2021-07-26 23:05:00|64840.3|64820.3|64840.2|64820.2|64843.4|64823.4|64838.7|64818.7|187
1627341000000|2021-07-26 23:10:00|64840|64820|64836.9|64816.9|64840|64820|64835.5|64815.5|200
1627341300000|2021-07-26 23:15:00|64836.8|64816.8|64837.7|64817.7|64839.9|64819.9|64835.9|64815.9|204
1627341600000|2021-07-26 23:20:00|64837.3|64817.3|64837.4|64817.4|64842.2|64822.2|64836|64816|190
1627341900000|2021-07-26 23:25:00|64838.3|64818.3|64835.6|64815.6|64838.7|64818.7|64835.1|64815.1|211
1627342200000|2021-07-26 23:30:00|64835|64815|64833.5|64813.5|64835.8|64815.8|64833|64813|211
1627342500000|2021-07-26 23:35:00|64833.6|64813.6|64829|64809|64835|64815|64826.7|64806.7|365
1627342800000|2021-07-26 23:40:00|64828.5|64808.5|64827.6|64807.6|64830.4|64810.4|64826.9|64806.9|316
1627343100000|2021-07-26 23:45:00|64829.8|64809.8|64821.6|64801.6|64831.2|64811.2|64819.5|64799.5|379
1627343400000|2021-07-26 23:50:00|64821.7|64801.7|64821.4|64801.4|64823.1|64803.1|64819.7|64799.7|204
1627343700000|2021-07-26 23:55:00|64821.1|64801.1|64824.8|64804.8|64826|64806|64820.6|64800.6|209
1627344000000|2021-07-27 00:00:00|64824.9|64804.9|64841.5|64821.5|64848.6|64828.6|64824.6|64804.6|695
1627344300000|2021-07-27 00:05:00|64841.4|64821.4|64830.2|64810.2|64841.5|64821.5|64828.4|64808.4|360
1627344600000|2021-07-27 00:10:00|64830.7|64810.7|64834.8|64814.8|64835.5|64815.5|64827.7|64807.7|343
1627344900000|2021-07-27 00:15:00|64834.7|64814.7|64816.2|64796.2|64835.2|64815.2|64814.8|64794.8|507
1627345200000|2021-07-27 00:20:00|64816.6|64796.6|64810.7|64790.7|64817.4|64797.4|64808.2|64788.2|608
1627345500000|2021-07-27 00:25:00|64810.5|64790.5|64806.4|64786.4|64813.1|64793.1|64805.2|64785.2|388
1627345800000|2021-07-27 00:30:00|64806.5|64786.5|64809|64789|64813.8|64793.8|64806.5|64786.5|543
1627346100000|2021-07-27 00:35:00|64808.9|64788.9|64807.6|64787.6|64811.6|64791.6|64805.8|64785.8|396
1627346400000|2021-07-27 00:40:00|64807.8|64787.8|64800|64780|64807.9|64790|64794.8|64779.5|506
1627346700000|2021-07-27 00:45:00|64799.9|64779.9|64794.8|64784.8|64803.9|64788.6|64793|64777.9|409
1627347000000|2021-07-27 00:50:00|64795|64785|64806.9|64786.9|64810.4|64795|64794|64779.6|577
1627347300000|2021-07-27 00:55:00|64807.1|64787.1|64795.1|64775.1|64807.1|64787.1|64792.3|64772.3|501
1627347600000|2021-07-27 01:00:00|64796.7|64776.7|64804.1|64784.1|64809.2|64792.7|64796.7|64776.7|768
1627347900000|2021-07-27 01:05:00|64805.7|64785.7|64807.4|64787.4|64809.3|64794|64801.2|64782.7|648
1627348200000|2021-07-27 01:10:00|64807.5|64787.5|64793.2|64773.2|64808.6|64791.8|64792.2|64772.2|574
1627348500000|2021-07-27 01:15:00|64793.5|64773.5|64786.7|64776.7|64796|64779.9|64785.7|64770.7|575
1627348800000|2021-07-27 01:20:00|64786.6|64776.6|64779.9|64769.9|64793.8|64779.8|64779.5|64767.1|697
1627349100000|2021-07-27 01:25:00|64780|64770|64792.1|64772.1|64796.8|64784.1|64779.6|64769.6|661
1627349400000|2021-07-27 01:30:00|64786.8|64776.8|64786.9|64776.9|64805.9|64790.5|64782.4|64765.2|777
1627349700000|2021-07-27 01:35:00|64787.2|64777.2|64786.4|64776.4|64801.6|64781.9|64781.1|64766.7|694
1627350000000|2021-07-27 01:40:00|64786|64776|64789|64779|64793.4|64779.5|64778.6|64766.2|618
1627350300000|2021-07-27 01:45:00|64791.6|64781.6|64792.6|64782.6|64806.2|64791.5|64789.2|64772.5|677
1627350600000|2021-07-27 01:50:00|64792.4|64782.4|64794.4|64784.4|64803|64786.9|64786|64770.2|660
1627350900000|2021-07-27 01:55:00|64794.3|64784.3|64814.4|64804.4|64819.5|64806.3|64794.2|64781.7|809
1627351200000|2021-07-27 02:00:00|64820|64800|64796.7|64786.7|64820|64805.3|64790.6|64779.9|680
1627351500000|2021-07-27 02:05:00|64796.6|64786.6|64809.6|64799.6|64809.7|64799.7|64796.6|64783.9|497
1627351800000|2021-07-27 02:10:00|64809.5|64799.5|64803.7|64783.7|64809.5|64799.5|64792.2|64777.6|554
1627352100000|2021-07-27 02:15:00|64798.6|64788.6|64795.9|64785.9|64804.2|64788.9|64792.9|64777.6|427
1627352400000|2021-07-27 02:20:00|64796.1|64786.1|64806.7|64796.7|64810.4|64796.7|64795.3|64780.8|429
1627352700000|2021-07-27 02:25:00|64807|64797|64813.9|64793.9|64829.2|64812.1|64805.7|64788.4|670
1627353000000|2021-07-27 02:30:00|64813.8|64793.8|64813.9|64803.9|64819.1|64804.7|64802|64786.9|673
1627353300000|2021-07-27 02:35:00|64813.6|64803.6|64807.7|64787.7|64816.4|64803.6|64802.9|64787.6|534
1627353600000|2021-07-27 02:40:00|64807.9|64787.9|64799.3|64789.3|64812.8|64798.2|64798.1|64783.1|590
1627353900000|2021-07-27 02:45:00|64799.2|64789.2|64801.1|64791.1|64807.3|64793.4|64798|64783|536
1627354200000|2021-07-27 02:50:00|64801.2|64791.2|64798.5|64788.5|64802.3|64791.5|64795.7|64781.2|486
1627354500000|2021-07-27 02:55:00|64798.6|64788.6|64783.9|64773.9|64799.9|64788.6|64783.6|64772.4|703
1627354800000|2021-07-27 03:00:00|64783.8|64773.8|64782.9|64772.9|64787.6|64774.5|64779.5|64765.7|587
1627355100000|2021-07-27 03:05:00|64782.7|64772.7|64786.4|64776.4|64793.5|64780.8|64781.9|64771.4|421
1627355400000|2021-07-27 03:10:00|64786.1|64776.1|64788.4|64778.4|64798.3|64782.8|64785.6|64771.2|464
1627355700000|2021-07-27 03:15:00|64788.5|64778.5|64792.1|64782.1|64799.1|64783.9|64786.5|64770.9|552
1627356000000|2021-07-27 03:20:00|64791.9|64781.9|64794.6|64784.6|64800.7|64790.7|64789|64777.4|592
1627356300000|2021-07-27 03:25:00|64794.7|64784.7|64791.4|64781.4|64803.6|64791.3|64791.3|64776.9|547
1627356600000|2021-07-27 03:30:00|64791.1|64781.1|64795.8|64785.8|64800.9|64786.6|64790.1|64776.4|442
1627356900000|2021-07-27 03:35:00|64795.9|64785.9|64803.7|64793.7|64808.8|64795.3|64795.6|64782.1|376
1627357200000|2021-07-27 03:40:00|64803.6|64793.6|64801.1|64791.1|64807.3|64797.3|64799.4|64784.9|381
1627357500000|2021-07-27 03:45:00|64801|64791|64793|64783|64804|64791.3|64792.5|64775.1|451
1627357800000|2021-07-27 03:50:00|64798.6|64778.6|64796.9|64776.9|64805.7|64789.9|64791.2|64775.3|484
1627358100000|2021-07-27 03:55:00|64797.2|64777.2|64792.6|64782.6|64800|64783.2|64791.7|64776.2|404
1627358400000|2021-07-27 04:00:00|64792.5|64782.5|64794.6|64774.6|64798.1|64784.2|64789.2|64774.5|288
1627358700000|2021-07-27 04:05:00|64794.5|64774.5|64801.3|64781.3|64802.6|64788|64790.1|64774.5|230
1627359000000|2021-07-27 04:10:00|64801.2|64781.2|64799.1|64779.1|64802.8|64787.7|64796.1|64778.8|366
1627359300000|2021-07-27 04:15:00|64799.3|64779.3|64798|64778|64799.5|64784|64790.9|64775.6|353
1627359600000|2021-07-27 04:20:00|64797.9|64777.9|64799.6|64779.6|64800.5|64785.2|64792.6|64777.1|319
1627359900000|2021-07-27 04:25:00|64799.7|64779.7|64798.5|64778.5|64800.2|64780.2|64797.9|64777.9|275
1627360200000|2021-07-27 04:30:00|64798.6|64778.6|64791.5|64781.5|64798.6|64781.6|64788|64772.4|326
1627360500000|2021-07-27 04:35:00|64795.5|64775.5|64789|64779|64795.8|64780.7|64788.1|64773.2|303
1627360800000|2021-07-27 04:40:00|64789.1|64779.1|64791.1|64781.1|64795.3|64782|64788.6|64773.9|245
1627361100000|2021-07-27 04:45:00|64791.2|64781.2|64794.5|64784.5|64801|64787|64790.5|64777.7|305
1627361400000|2021-07-27 04:50:00|64794.3|64784.3|64801.6|64791.6|64807.8|64791.9|64794|64780.6|364
1627361700000|2021-07-27 04:55:00|64801.5|64791.5|64806.9|64786.9|64808.2|64796.6|64801|64785.1|289
1627362000000|2021-07-27 05:00:00|64802.5|64792.5|64811.1|64801.1|64813.3|64801.4|64801.3|64787.2|567
1627362300000|2021-07-27 05:05:00|64810.8|64800.8|64818.7|64808.7|64821.7|64811.7|64808.3|64795|531
1627362600000|2021-07-27 05:10:00|64818.9|64808.9|64813.4|64803.4|64820.5|64810.5|64810.7|64799.2|514
1627362900000|2021-07-27 05:15:00|64813.3|64803.3|64815.5|64805.5|64820|64806|64807.8|64797.8|379
1627363200000|2021-07-27 05:20:00|64815.4|64805.4|64818.6|64808.6|64823.9|64809.6|64815.2|64801.1|498
1627363500000|2021-07-27 05:25:00|64818.4|64808.4|64815.8|64805.8|64819.6|64809.6|64812.3|64802.3|390
1627363800000|2021-07-27 05:30:00|64815.9|64805.9|64815.2|64805.2|64817|64807|64810.9|64800.9|480
1627364100000|2021-07-27 05:35:00|64815.3|64805.3|64830.7|64820.7|64832.1|64822.1|64814.4|64804.4|576
1627364400000|2021-07-27 05:40:00|64830.5|64820.5|64829.9|64819.9|64842.2|64832.2|64829.4|64819.4|596
1627364700000|2021-07-27 05:45:00|64829.8|64819.8|64833.4|64823.4|64846.9|64836.9|64829.8|64819.8|609
1627365000000|2021-07-27 05:50:00|64833.5|64823.5|64826|64816|64833.5|64823.5|64824.1|64814.1|632
1627365300000|2021-07-27 05:55:00|64826.6|64816.6|64830.5|64820.5|64835.8|64825.8|64821.4|64807.6|633
1627365600000|2021-07-27 06:00:00|64830.7|64820.7|64837.4|64827.4|64850.9|64840.9|64830.7|64816.8|678
1627365900000|2021-07-27 06:05:00|64836.9|64826.9|64838.2|64828.2|64842|64829.3|64833.4|64821.4|537
1627366200000|2021-07-27 06:10:00|64838.1|64828.1|64851.8|64841.8|64855.9|64845.9|64833.8|64822.1|617
1627366500000|2021-07-27 06:15:00|64851.7|64841.7|64841.5|64831.5|64851.8|64841.8|64840.9|64830.9|555
1627366800000|2021-07-27 06:20:00|64841.6|64831.6|64837|64827|64845.7|64835.7|64835.5|64825.5|640
1627367100000|2021-07-27 06:25:00|64837.1|64827.1|64840.3|64830.3|64845.1|64835.1|64836.7|64826.7|619
1627367400000|2021-07-27 06:30:00|64840.1|64830.1|64838.6|64828.6|64844.3|64834.3|64836.4|64826.4|574
1627367700000|2021-07-27 06:35:00|64838.7|64828.7|64836.3|64826.3|64844.6|64834.6|64835.7|64825.7|610
1627368000000|2021-07-27 06:40:00|64836.4|64826.4|64833.7|64823.7|64837.9|64827.9|64828.9|64818.9|593
1627368300000|2021-07-27 06:45:00|64833.8|64823.8|64837.8|64827.8|64842.7|64832.7|64833.3|64823.3|577
1627368600000|2021-07-27 06:50:00|64838|64828|64842.9|64832.9|64848.4|64838.4|64835.7|64825.7|613
1627368900000|2021-07-27 06:55:00|64843|64833|64873.8|64863.8|64875.8|64864.9|64842.5|64832.5|774
1627369200000|2021-07-27 07:00:00|64873.7|64863.7|64901.3|64891.3|64911.2|64894.4|64869.5|64856.6|816
1627369500000|2021-07-27 07:05:00|64899.9|64889.9|64941|64931|64961|64942.9|64898.4|64888.4|878
1627369800000|2021-07-27 07:10:00|64941.4|64931.4|65060.7|65040.7|65098.5|65072.6|64940.6|64930.6|924
1627370100000|2021-07-27 07:15:00|65060.8|65040.8|65193.1|65173.1|65235.6|65215.6|65060.8|65040.8|1062
1627370400000|2021-07-27 07:20:00|65193.3|65173.3|65146.7|65126.7|65202.2|65182.2|65120.8|65100.8|1064
1627370700000|2021-07-27 07:25:00|65146.9|65126.9|65198.5|65178.5|65228.5|65208.5|65146.1|65126.1|995
1627371000000|2021-07-27 07:30:00|65199.3|65179.3|65163.6|65153.6|65208.2|65192.5|65160|65140|944
1627371300000|2021-07-27 07:35:00|65163.7|65153.7|65190.4|65170.4|65220.1|65202.7|65161.4|65146.9|980
1627371600000|2021-07-27 07:40:00|65190.5|65170.5|65165.7|65145.7|65199.8|65183.5|65153.4|65133.8|965
1627371900000|2021-07-27 07:45:00|65165.9|65145.9|65144.4|65124.4|65172|65152|65132.8|65116.5|935
1627372200000|2021-07-27 07:50:00|65144.5|65124.5|65182.4|65162.4|65186.6|65170.7|65139.8|65122.5|897
1627372500000|2021-07-27 07:55:00|65182.3|65162.3|65146.4|65126.4|65183.5|65168.3|65134.4|65114.4|727
1627372800000|2021-07-27 08:00:00|65146|65126|65106.4|65096.4|65149.8|65132.8|65106.1|65089.7|884
1627373100000|2021-07-27 08:05:00|65111.2|65091.2|65112.3|65092.3|65136.2|65119.8|65102.7|65087.7|904
1627373400000|2021-07-27 08:10:00|65112.4|65092.4|65126.1|65106.1|65131.8|65115.4|65102.7|65087.8|770
1627373700000|2021-07-27 08:15:00|65126|65106|65136.9|65126.9|65146.6|65129.2|65104.9|65088.7|775
1627374000000|2021-07-27 08:20:00|65137|65127|65120.1|65110.1|65141.2|65127.8|65120.1|65106|742
1627374300000|2021-07-27 08:25:00|65120.3|65110.3|65138.1|65118.1|65152.4|65136.3|65120.1|65107.2|760
1627374600000|2021-07-27 08:30:00|65138.2|65118.2|65119.9|65109.9|65143.7|65130|65117.9|65103.5|752
1627374900000|2021-07-27 08:35:00|65120.4|65110.4|65098.3|65088.3|65120.8|65110.8|65094.2|65081.4|757
1627375200000|2021-07-27 08:40:00|65098.4|65088.4|65096.5|65086.5|65103.9|65090.4|65087.9|65077.9|632
1627375500000|2021-07-27 08:45:00|65096.3|65086.3|65086|65066|65098.6|65088.5|65073.4|65058.6|724
1627375800000|2021-07-27 08:50:00|65085.9|65065.9|65083.8|65073.8|65092|65078.4|65077.1|65065.1|613
1627376100000|2021-07-27 08:55:00|65083.6|65073.6|65067.3|65057.3|65097.1|65084|65065.7|65054.9|755
1627376400000|2021-07-27 09:00:00|65067.1|65057.1|65082.9|65072.9|65085.9|65073|65065.4|65055.4|644
1627376700000|2021-07-27 09:05:00|65083|65073|65073.7|65063.7|65099.1|65084.8|65073.5|65058.6|702
1627377000000|2021-07-27 09:10:00|65073.8|65063.8|65075|65065|65076.8|65065.4|65066|65051|601
1627377300000|2021-07-27 09:15:00|65074.1|65064.1|65075.3|65065.3|65088.4|65074.2|65063.9|65049.8|665
1627377600000|2021-07-27 09:20:00|65075.5|65065.5|65065.6|65055.6|65085|65075|65062.5|65047.9|613
1627377900000|2021-07-27 09:25:00|65065.8|65055.8|65063.8|65043.8|65076.3|65061.8|65058.5|65043.7|625
1627378200000|2021-07-27 09:30:00|65064|65044|65046.8|65036.8|65064.3|65052.4|65045.9|65035.9|555
1627378500000|2021-07-27 09:35:00|65047.6|65037.6|65045.8|65035.8|65057.8|65047.8|65039.4|65029.4|611
1627378800000|2021-07-27 09:40:00|65045.9|65035.9|65048.5|65038.5|65058.1|65044|65042.4|65030.3|686
1627379100000|2021-07-27 09:45:00|65048.2|65038.2|65071.2|65061.2|65078|65067.8|65047.9|65035.5|613
1627379400000|2021-07-27 09:50:00|65071.3|65061.3|65063.9|65053.9|65075.2|65064|65061.7|65050.5|530
1627379700000|2021-07-27 09:55:00|65064.6|65054.6|65102|65092|65106.8|65092.8|65064.6|65054.3|770
1627380000000|2021-07-27 10:00:00|65102.2|65092.2|65098.4|65088.4|65120.5|65105.6|65098.3|65083.9|694
1627380300000|2021-07-27 10:05:00|65103.6|65083.6|65111.2|65091.2|65122|65106.6|65098.3|65083.4|538
1627380600000|2021-07-27 10:10:00|65111.3|65091.3|65140.5|65120.5|65141.9|65121.9|65105.4|65088.6|567
1627380900000|2021-07-27 10:15:00|65139.7|65119.7|65104.2|65094.2|65143.3|65123.3|65104.2|65089.1|695
1627381200000|2021-07-27 10:20:00|65104.4|65094.4|65102.3|65092.3|65114.5|65099.3|65093.7|65079.3|650
1627381500000|2021-07-27 10:25:00|65102.2|65092.2|65102.7|65082.7|65120.2|65104.2|65100.9|65082.5|608
1627381800000|2021-07-27 10:30:00|65102.8|65082.8|65116.4|65106.4|65118.7|65106.7|65093.3|65078.2|615
1627382100000|2021-07-27 10:35:00|65122.2|65102.2|65111.6|65091.6|65128.4|65112.4|65106.8|65091.6|606
1627382400000|2021-07-27 10:40:00|65106.6|65096.6|65119.6|65099.6|65119.7|65106.3|65106.3|65090.2|582
1627382700000|2021-07-27 10:45:00|65119.9|65099.9|65126.4|65116.4|65129.2|65116.8|65114.8|65099.5|467
1627383000000|2021-07-27 10:50:00|65126.3|65116.3|65131.7|65111.7|65134.1|65120.2|65121.7|65107.8|424
1627383300000|2021-07-27 10:55:00|65131.6|65111.6|65135.5|65125.5|65141.6|65126.5|65120.2|65109.3|443
1627383600000|2021-07-27 11:00:00|65135.4|65125.4|65135.1|65125.1|65144|65134|65130.4|65115.6|616
1627383900000|2021-07-27 11:05:00|65135|65125|65132.1|65122.1|65143.4|65132.8|65131.8|65119.5|425
1627384200000|2021-07-27 11:10:00|65137|65117|65139.2|65129.2|65149.3|65133.6|65130|65115.5|567
1627384500000|2021-07-27 11:15:00|65139.1|65129.1|65146.3|65136.3|65151.4|65137.8|65135.1|65121.3|591
1627384800000|2021-07-27 11:20:00|65146.5|65136.5|65135.2|65125.2|65151.2|65139.4|65129.5|65113.9|596
1627385100000|2021-07-27 11:25:00|65135.5|65125.5|65139.5|65129.5|65148.6|65133.7|65131.4|65116.8|504
1627385400000|2021-07-27 11:30:00|65140.1|65130.1|65130.6|65110.6|65148.3|65133.2|65122.8|65109.1|616
1627385700000|2021-07-27 11:35:00|65130.7|65110.7|65116.5|65096.5|65133.8|65115.2|65107.7|65092.8|596
1627386000000|2021-07-27 11:40:00|65116.4|65096.4|65123.6|65113.6|65127.2|65114.9|65109.8|65094.7|543
1627386300000|2021-07-27 11:45:00|65123.7|65113.7|65132.4|65112.4|65132.5|65118.8|65111.4|65096.2|585
1627386600000|2021-07-27 11:50:00|65132.5|65112.5|65124.5|65114.5|65134.1|65119.6|65123.6|65109.1|335
1627386900000|2021-07-27 11:55:00|65124.7|65114.7|65117.2|65107.2|65130.1|65115.5|65116.9|65102.2|473
1627387200000|2021-07-27 12:00:00|65117.4|65107.4|65105.7|65095.7|65126.1|65110.9|65099.9|65082.9|686
1627387500000|2021-07-27 12:05:00|65105.9|65095.9|65095.6|65085.6|65111|65096.4|65086.5|65070.5|787
1627387800000|2021-07-27 12:10:00|65095.7|65085.7|65098|65088|65105.7|65091.1|65091.3|65078.7|660
1627388100000|2021-07-27 12:15:00|65097.6|65087.6|65108.5|65098.5|65118.1|65102.5|65096.4|65082.5|675
1627388400000|2021-07-27 12:20:00|65108.2|65098.2|65097.3|65077.3|65115.3|65099.9|65091.1|65076|664
1627388700000|2021-07-27 12:25:00|65092.5|65082.5|65104.9|65084.9|65105.2|65088.2|65088.9|65073.7|569
1627389000000|2021-07-27 12:30:00|65104.6|65084.6|65089.1|65079.1|65104.6|65084.6|65081.2|65065.1|626
1627389300000|2021-07-27 12:35:00|65089|65079|65101|65091|65108.7|65091.7|65083.3|65069.7|661
1627389600000|2021-07-27 12:40:00|65100.9|65090.9|65120.9|65100.9|65122.3|65107.2|65098.3|65083.4|684
1627389900000|2021-07-27 12:45:00|65120.6|65100.6|65114.4|65104.4|65126.8|65111.4|65108.7|65095|611
1627390200000|2021-07-27 12:50:00|65114.3|65104.3|65115.5|65105.5|65124.9|65110.4|65112|65099.3|528
1627390500000|2021-07-27 12:55:00|65115.4|65105.4|65105.2|65085.2|65123|65109.4|65100.1|65084.1|641
1627390800000|2021-07-27 13:00:00|65104.8|65084.8|65082|65072|65104.9|65084.9|65075.2|65061.4|878
1627391100000|2021-07-27 13:05:00|65082.1|65072.1|65101.5|65081.5|65107.1|65092.3|65079.4|65065.7|794
1627391400000|2021-07-27 13:10:00|65101.9|65081.9|65104.4|65084.4|65104.6|65090.1|65086.8|65072.2|762
1627391700000|2021-07-27 13:15:00|65104.3|65084.3|65097.5|65087.5|65111.1|65096.4|65090.7|65076.5|824
1627392000000|2021-07-27 13:20:00|65098|65088|65094.8|65084.8|65109.5|65093|65084.6|65069.6|749
1627392300000|2021-07-27 13:25:00|65094.7|65084.7|65088.4|65078.4|65099.5|65085.7|65082.4|65067.6|699
1627392600000|2021-07-27 13:30:00|65093|65073|65112.7|65092.7|65126.9|65106.9|65083.2|65068.3|939
1627392900000|2021-07-27 13:35:00|65112.6|65092.6|65122.2|65112.2|65129.1|65114.1|65098.4|65084.6|779
1627393200000|2021-07-27 13:40:00|65123.1|65113.1|65156.2|65136.2|65159|65143.7|65123|65107.4|872
1627393500000|2021-07-27 13:45:00|65156.3|65136.3|65137.4|65127.4|65157.1|65142.2|65127.9|65113.7|875
1627393800000|2021-07-27 13:50:00|65137|65127|65135.5|65125.5|65147.9|65132.3|65130.1|65116.9|859
1627394100000|2021-07-27 13:55:00|65135.3|65125.3|65156.6|65136.6|65160.6|65146.6|65134.9|65123.8|694
1627394400000|2021-07-27 14:00:00|65157|65137|65148|65138|65164.9|65149|65144.8|65130.7|777
1627394700000|2021-07-27 14:05:00|65147.8|65137.8|65148.8|65128.8|65159.4|65145.2|65139.2|65124.5|895
1627395000000|2021-07-27 14:10:00|65148.7|65128.7|65159.2|65149.2|65167.7|65153.9|65143.7|65128.1|824
1627395300000|2021-07-27 14:15:00|65159.3|65149.3|65167.6|65147.6|65168.8|65154|65156.2|65141.6|837
1627395600000|2021-07-27 14:20:00|65167.4|65147.4|65157.3|65147.3|65167.7|65153.2|65147.4|65133.3|863
1627395900000|2021-07-27 14:25:00|65157.4|65147.4|65164.5|65154.5|65170.1|65155.9|65155.2|65142.5|830
1627396200000|2021-07-27 14:30:00|65164.3|65154.3|65178.7|65168.7|65185.7|65171.2|65154.4|65142.1|826
1627396500000|2021-07-27 14:35:00|65179.5|65169.5|65179.4|65169.4|65189.4|65174.6|65170.8|65155.9|801
1627396800000|2021-07-27 14:40:00|65184.9|65164.9|65179.1|65169.1|65188.2|65172.8|65173.8|65159.3|763
1627397100000|2021-07-27 14:45:00|65179.3|65169.3|65188|65178|65194.3|65184.3|65177.4|65163.1|685
1627397400000|2021-07-27 14:50:00|65187.6|65177.6|65207|65197|65211.1|65197.3|65187.1|65173.8|796
1627397700000|2021-07-27 14:55:00|65207.2|65197.2|65194.2|65184.2|65207.2|65197.2|65178.9|65163.9|869
1627398000000|2021-07-27 15:00:00|65194|65184|65205.2|65195.2|65208.7|65196.3|65193.5|65178.6|778
1627398300000|2021-07-27 15:05:00|65205.3|65195.3|65212.4|65202.4|65219.3|65208.9|65201.9|65189.1|629
1627398600000|2021-07-27 15:10:00|65212.6|65202.6|65199.8|65179.8|65212.7|65202.7|65189|65172|741
1627398900000|2021-07-27 15:15:00|65199.6|65179.6|65221.1|65201.1|65221.9|65205.5|65195.5|65179.4|621
1627399200000|2021-07-27 15:20:00|65216.2|65206.2|65218.8|65208.8|65225.5|65209.7|65210.7|65195.8|726
1627399500000|2021-07-27 15:25:00|65218.7|65208.7|65215.4|65205.4|65224.6|65210.2|65206.7|65193.5|718
1627399800000|2021-07-27 15:30:00|65214.8|65204.8|65249.8|65239.8|65256.4|65243.3|65214|65199.7|759
1627400100000|2021-07-27 15:35:00|65249.9|65239.9|65258.9|65248.9|65261.1|65249.4|65239.2|65224.4|711
1627400400000|2021-07-27 15:40:00|65258.8|65248.8|65250.1|65230.1|65266.1|65255.9|65232.6|65217.8|780
1627400700000|2021-07-27 15:45:00|65250.2|65230.2|65244.7|65234.7|65250.8|65238.2|65235.3|65222|773
1627401000000|2021-07-27 15:50:00|65245.1|65235.1|65244.4|65234.4|65255.9|65243.2|65237.8|65224.2|670
1627401300000|2021-07-27 15:55:00|65244.3|65234.3|65248|65228|65250.9|65237.3|65240.5|65225.5|619
1627401600000|2021-07-27 16:00:00|65247.8|65227.8|65275.4|65265.4|65284.2|65270.2|65241.6|65226.7|773
1627401900000|2021-07-27 16:05:00|65275.3|65265.3|65285.7|65265.7|65289.2|65274.5|65270.3|65255.3|747
1627402200000|2021-07-27 16:10:00|65285.6|65265.6|65289.2|65269.2|65290.2|65275.3|65274.8|65259.9|681
1627402500000|2021-07-27 16:15:00|65289.1|65269.1|65289|65269|65290.5|65275|65278.6|65263.5|653
1627402800000|2021-07-27 16:20:00|65288.8|65268.8|65285.6|65275.6|65289.6|65276.8|65280.1|65263.7|511
1627403100000|2021-07-27 16:25:00|65286|65276|65279.6|65269.6|65294.8|65279.9|65279.6|65266|650
1627403400000|2021-07-27 16:30:00|65280.2|65270.2|65272.1|65262.1|65284|65273.8|65268.5|65256.6|628
1627403700000|2021-07-27 16:35:00|65272|65262|65265.8|65255.8|65277.3|65262.7|65263.8|65248.6|519
1627404000000|2021-07-27 16:40:00|65265.9|65255.9|65263.7|65253.7|65276.8|65262.1|65259.5|65249.5|576
1627404300000|2021-07-27 16:45:00|65264|65254|65262.9|65252.9|65272.1|65259.6|65259.7|65246.3|492
1627404600000|2021-07-27 16:50:00|65262.8|65252.8|65261.5|65251.5|65266|65253.3|65255|65242.2|491
1627404900000|2021-07-27 16:55:00|65261.4|65251.4|65272.1|65252.1|65272.5|65257.4|65260.8|65247.8|528
1627405200000|2021-07-27 17:00:00|65272.3|65252.3|65276|65256|65279.8|65264|65265.7|65250.3|534
1627405500000|2021-07-27 17:05:00|65276.2|65256.2|65269.3|65259.3|65277.7|65263|65268.4|65254.6|575
1627405800000|2021-07-27 17:10:00|65269.4|65259.4|65277.1|65267.1|65284.2|65271.3|65269.1|65254|479
1627406100000|2021-07-27 17:15:00|65277.2|65267.2|65289.3|65279.3|65290.9|65279.8|65276.8|65262|510
1627406400000|2021-07-27 17:20:00|65289.6|65279.6|65278.5|65268.5|65290.5|65280.3|65278.2|65262|596
1627406700000|2021-07-27 17:25:00|65278.6|65268.6|65273.4|65263.4|65286.1|65271.2|65270.5|65256.7|604
1627407000000|2021-07-27 17:30:00|65273.6|65263.6|65275.7|65255.7|65280|65265.4|65267.9|65253.5|520
1627407300000|2021-07-27 17:35:00|65275.8|65255.8|65259.1|65249.1|65276.8|65262.1|65255|65240.5|527
1627407600000|2021-07-27 17:40:00|65259|65249|65261.2|65241.2|65270|65254.5|65256|65241.2|517
1627407900000|2021-07-27 17:45:00|65261.3|65241.3|65247.8|65237.8|65261.5|65246.5|65243.4|65229.5|520
1627408200000|2021-07-27 17:50:00|65247.7|65237.7|65238.6|65228.6|65252.3|65238.3|65236|65222.2|528
1627408500000|2021-07-27 17:55:00|65238.7|65228.7|65253.4|65243.4|65259.1|65244.6|65237|65221.4|566
1627408800000|2021-07-27 18:00:00|65253.7|65243.7|65267.6|65247.6|65273.4|65258.8|65253.4|65239.8|621
1627409100000|2021-07-27 18:05:00|65267.5|65247.5|65265.6|65255.6|65271.9|65257.3|65261.9|65247.3|409
1627409400000|2021-07-27 18:10:00|65265.5|65255.5|65262.1|65252.1|65271.3|65256.6|65262.1|65247.1|322
1627409700000|2021-07-27 18:15:00|65262.4|65252.4|65258.2|65248.2|65269|65254.6|65256.2|65241.2|498
1627410000000|2021-07-27 18:20:00|65258.4|65248.4|65255.6|65245.6|65264.4|65249.4|65252.1|65238.1|491
1627410300000|2021-07-27 18:25:00|65255.8|65245.8|65261.1|65251.1|65262.5|65252.5|65254.8|65241.6|453
1627410600000|2021-07-27 18:30:00|65261.2|65251.2|65263.6|65253.6|65271|65256.1|65260.6|65247|637
1627410900000|2021-07-27 18:35:00|65263.7|65253.7|65275.6|65265.6|65280.7|65266|65263.4|65250.5|512
1627411200000|2021-07-27 18:40:00|65275.7|65265.7|65274.5|65264.5|65280.5|65267.3|65272.3|65257.6|549
1627411500000|2021-07-27 18:45:00|65274.4|65264.4|65278.2|65258.2|65279.7|65264.9|65263.3|65250.4|525
1627411800000|2021-07-27 18:50:00|65278.4|65258.4|65275.6|65265.6|65282|65267.1|65273.5|65258.1|386
1627412100000|2021-07-27 18:55:00|65275.7|65265.7|65271|65261|65281.3|65266.4|65266.5|65252.2|492
1627412400000|2021-07-27 19:00:00|65271.1|65261.1|65273.4|65253.4|65275.9|65261.1|65267.5|65252.6|431
1627412700000|2021-07-27 19:05:00|65273.5|65253.5|65273.9|65253.9|65274.6|65259.6|65268.6|65250.5|456
1627413000000|2021-07-27 19:10:00|65274|65254|65278|65258|65280.8|65263.7|65271.2|65254|377
1627413300000|2021-07-27 19:15:00|65278.2|65258.2|65276.2|65256.2|65281|65265.6|65271|65256|354
1627413600000|2021-07-27 19:20:00|65276.3|65256.3|65266.2|65256.2|65276.4|65261.3|65265.1|65250.7|334
1627413900000|2021-07-27 19:25:00|65266.3|65256.3|65270.4|65250.4|65272.2|65260.5|65263.1|65248.2|247
1627414200000|2021-07-27 19:30:00|65270.3|65250.3|65268.7|65248.7|65272.7|65257.5|65258.1|65241.3|494
1627414500000|2021-07-27 19:35:00|65268.4|65248.4|65270.4|65250.4|65270.7|65254.3|65264|65247.6|336
1627414800000|2021-07-27 19:40:00|65270.6|65250.6|65274.4|65254.4|65279.7|65262|65269.7|65249.7|399
1627415100000|2021-07-27 19:45:00|65274.6|65254.6|65270.7|65250.7|65274.6|65259.4|65263.7|65248.8|301
1627415400000|2021-07-27 19:50:00|65270.6|65250.6|65268.5|65248.5|65270.6|65254.1|65258.9|65242.6|396
1627415700000|2021-07-27 19:55:00|65268.4|65248.4|65272.8|65252.8|65276.7|65260.7|65266.3|65246.3|442
1627416000000|2021-07-27 20:00:00|65272.7|65252.7|65274.8|65254.8|65275.4|65260.1|65268.9|65252.3|156
1627416300000|2021-07-27 20:05:00|65274.9|65254.9|65278.7|65258.7|65281.8|65261.8|65269.6|65253.3|186
1627416600000|2021-07-27 20:10:00|65278.6|65258.6|65278.8|65258.8|65279.8|65264.6|65273.8|65257.6|205
1627416900000|2021-07-27 20:15:00|65278.9|65258.9|65284.1|65264.1|65284.2|65264.2|65278.2|65258.2|288
1627417200000|2021-07-27 20:20:00|65284.2|65264.2|65287.7|65267.7|65288.9|65268.9|65284|65264|271
1627417500000|2021-07-27 20:25:00|65287.6|65267.6|65288.5|65268.5|65290.7|65270.7|65287.1|65267.1|255
1627417800000|2021-07-27 20:30:00|65287.9|65267.9|65289.6|65269.6|65294.1|65274.1|65281.8|65261.8|485
1627418100000|2021-07-27 20:35:00|65289.7|65269.7|65291.5|65271.5|65292.5|65272.5|65283.3|65263.3|450
1627418400000|2021-07-27 20:40:00|65291.7|65271.7|65291.4|65271.4|65292.9|65275.9|65285.9|65269.3|177
1627418700000|2021-07-27 20:45:00|65292.3|65272.3|65294.5|65274.5|65297|65277|65291|65271|342
1627419000000|2021-07-27 20:50:00|65294.6|65274.6|65294.1|65274.1|65298.5|65278.5|65278.9|65252.8|366
1627419300000|2021-07-27 20:55:00|65294.2|65274.2|65276.9|65256.9|65300.4|65275.9|65276.8|65256.8|243
1627419600000|2021-07-27 21:00:00|65282.1|65247.9|65280.1|65260.1|65284.1|65260.2|65278.1|65247.5|65
1627419900000|2021-07-27 21:05:00|65294.8|65243.7|65283.8|65263.8|65294.8|65265.3|65276.5|65243.7|112
1627420200000|2021-07-27 21:10:00|65282.5|65262.5|65282.3|65249.7|65289.4|65264.6|65271.3|65245.9|189
1627420500000|2021-07-27 21:15:00|65282.5|65246.9|65282.8|65249.6|65287|65255.1|65273|65246.9|99
1627420800000|2021-07-27 21:20:00|65281.7|65250|65283.2|65248.9|65290.8|65255|65273.1|65240.5|107
1627421100000|2021-07-27 21:25:00|65286|65249.1|65280.9|65247.3|65290|65254.9|65273|65240.3|112
1627421400000|2021-07-27 21:30:00|65283.2|65247.8|65288|65250.9|65290|65255.7|65272|65243.8|155
1627421700000|2021-07-27 21:35:00|65273.8|65253.8|65285.7|65250.7|65288.8|65255.4|65272.3|65244.8|109
1627422000000|2021-07-27 21:40:00|65275.4|65250.8|65284.9|65249.9|65285.7|65257.2|65271.5|65245.8|105
1627422300000|2021-07-27 21:45:00|65279.4|65249.7|65288|65243.5|65290.1|65253.9|65272.7|65239.4|156
1627422600000|2021-07-27 21:50:00|65287.4|65244|65284.4|65246.6|65291.2|65257.7|65277.7|65235|166
1627422900000|2021-07-27 21:55:00|65289.2|65246.8|65286.1|65243.5|65292|65257.5|65277.5|65240|126
1627423200000|2021-07-27 22:00:00|65285.1|65247.6|65282.6|65251.6|65285.2|65258.3|65275.5|65246.4|362
1627423500000|2021-07-27 22:05:00|65282.3|65251.8|65281.8|65251|65283|65258|65275.5|65247.2|287
1627423800000|2021-07-27 22:10:00|65281.7|65250.6|65281.5|65248|65283.5|65257.9|65275.7|65246.8|273
1627424100000|2021-07-27 22:15:00|65281.4|65255.8|65278.2|65258.2|65283.3|65260.3|65273.8|65247.7|275
1627424400000|2021-07-27 22:20:00|65278.4|65258.4|65278.5|65258.5|65280.4|65260.4|65275.4|65255.4|212
1627424700000|2021-07-27 22:25:00|65278.4|65258.4|65277.2|65257.2|65278.4|65258.4|65275.1|65255.1|222
1627425000000|2021-07-27 22:30:00|65275.5|65255.5|65277.3|65257.3|65278.1|65258.1|65275.4|65255.4|148
1627425300000|2021-07-27 22:35:00|65277.2|65257.2|65265.3|65245.3|65279.3|65259.3|65265.3|65245.3|146
1627425600000|2021-07-27 22:40:00|65265.6|65245.6|65264.6|65244.6|65266.3|65246.3|65263.4|65243.4|245
1627425900000|2021-07-27 22:45:00|65264.8|65244.8|65263.2|65243.2|65265.5|65245.5|65263.2|65243.2|148
1627426200000|2021-07-27 22:50:00|65263.6|65243.6|65263.6|65243.6|65265.8|65245.8|65262.6|65242.6|144
1627426500000|2021-07-27 22:55:00|65263.7|65243.7|65265.7|65245.7|65265.9|65245.9|65262.5|65242.5|172
1627426800000|2021-07-27 23:00:00|65265.3|65245.3|65260.5|65240.5|65265.3|65245.3|65259.3|65239.3|252
1627427100000|2021-07-27 23:05:00|65260.4|65240.4|65257.8|65237.8|65263.6|65243.6|65256.3|65236.3|316
1627427400000|2021-07-27 23:10:00|65258.2|65238.2|65258|65238|65261.7|65241.7|65255.5|65235.5|293
1627427700000|2021-07-27 23:15:00|65257.5|65237.5|65258|65238|65260.2|65240.2|65256.5|65236.5|200
1627428000000|2021-07-27 23:20:00|65257.3|65237.3|65242.9|65222.9|65258.8|65238.8|65242.9|65222.9|247
1627428300000|2021-07-27 23:25:00|65242.8|65222.8|65243.8|65223.8|65248.4|65228.4|65242.7|65222.7|379
1627428600000|2021-07-27 23:30:00|65243.9|65223.9|65245.8|65225.8|65247.5|65227.5|65241|65221|405
1627428900000|2021-07-27 23:35:00|65245.5|65225.5|65247|65227|65247.7|65227.7|65243.7|65223.7|209
1627429200000|2021-07-27 23:40:00|65246.5|65226.5|65244.7|65224.7|65247.3|65227.3|65242|65222|285
1627429500000|2021-07-27 23:45:00|65245.2|65225.2|65239.9|65219.9|65245.7|65225.7|65237.6|65217.6|430
1627429800000|2021-07-27 23:50:00|65240.2|65220.2|65235.1|65215.1|65240.5|65220.5|65230.2|65210.2|537
1627430100000|2021-07-27 23:55:00|65235|65215|65232|65212|65236.6|65216.6|65225.2|65205.2|511
1627430400000|2021-07-28 00:00:00|65231.3|65211.3|65230.9|65210.9|65239|65219|65230.3|65210.3|562
1627430700000|2021-07-28 00:05:00|65230.8|65210.8|65217.1|65197.1|65232.3|65212.3|65216.8|65196.8|466
1627431000000|2021-07-28 00:10:00|65217|65197|65210.2|65190.2|65229.1|65209.1|65204.5|65184.5|648
1627431300000|2021-07-28 00:15:00|65209.7|65189.7|65201.6|65181.6|65210.1|65190.1|65196.2|65176.2|541
1627431600000|2021-07-28 00:20:00|65201.9|65181.9|65208.5|65188.5|65209.9|65189.9|65199.8|65179.8|493
1627431900000|2021-07-28 00:25:00|65208.4|65188.4|65215.7|65195.7|65218.4|65198.4|65207.7|65187.7|636
1627432200000|2021-07-28 00:30:00|65215.5|65195.5|65212.5|65192.5|65217.5|65197.5|65211.6|65191.6|570
1627432500000|2021-07-28 00:35:00|65212.7|65192.7|65216.2|65196.2|65216.4|65196.4|65202.3|65182.3|567
1627432800000|2021-07-28 00:40:00|65216|65196|65222.5|65202.5|65226.8|65206.8|65215|65195|498
1627433100000|2021-07-28 00:45:00|65222.6|65202.6|65221.1|65201.1|65222.9|65202.9|65218.5|65198.5|323
1627433400000|2021-07-28 00:50:00|65220.8|65200.8|65218.8|65198.8|65221.2|65201.2|65214.4|65194.4|525
1627433700000|2021-07-28 00:55:00|65218.2|65198.2|65217|65197|65223.2|65205.3|65214.2|65194.2|552
1627434000000|2021-07-28 01:00:00|65217.3|65197.3|65184.6|65164.6|65217.5|65197.5|65182.9|65162.9|724
1627434300000|2021-07-28 01:05:00|65184.8|65164.8|65195.8|65175.8|65198.9|65182.7|65179|65161.7|622
1627434600000|2021-07-28 01:10:00|65195.9|65175.9|65194.7|65174.7|65204.7|65184.7|65191.1|65172.3|672
1627434900000|2021-07-28 01:15:00|65194.9|65174.9|65187.3|65167.3|65194.9|65174.9|65175|65155|668
1627435200000|2021-07-28 01:20:00|65187.2|65167.2|65180.4|65160.4|65190.6|65175|65180.1|65160.1|707
1627435500000|2021-07-28 01:25:00|65180.3|65160.3|65175|65155|65181.7|65161.7|65166.7|65146.7|691
1627435800000|2021-07-28 01:30:00|65174.9|65154.9|65165.4|65145.4|65189.4|65169.4|65160.7|65140.7|961
1627436100000|2021-07-28 01:35:00|65165.3|65145.3|65168.7|65148.7|65187.6|65167.6|65163.1|65143.1|784
1627436400000|2021-07-28 01:40:00|65168.3|65148.3|65189.5|65169.5|65192.7|65178|65159|65142.3|730
1627436700000|2021-07-28 01:45:00|65189.4|65169.4|65160.7|65140.7|65191.4|65173.7|65152|65137.4|808
1627437000000|2021-07-28 01:50:00|65154.9|65144.9|65150.8|65130.8|65168.1|65153.2|65150.6|65130.6|715
1627437300000|2021-07-28 01:55:00|65150.7|65130.7|65140.8|65120.8|65151.7|65131.7|65124.4|65104.6|859
1627437600000|2021-07-28 02:00:00|65141.7|65121.7|65176.5|65166.5|65190.7|65175.4|65134.6|65119.7|852
1627437900000|2021-07-28 02:05:00|65176.4|65166.4|65181.4|65171.4|65187|65172.2|65161.8|65150.8|754
1627438200000|2021-07-28 02:10:00|65181.6|65171.6|65154.4|65144.4|65186.9|65172|65154.3|65139.4|789
1627438500000|2021-07-28 02:15:00|65159.5|65139.5|65156.9|65136.9|65161|65145.8|65134.5|65119.8|762
1627438800000|2021-07-28 02:20:00|65156.6|65136.6|65137.8|65127.8|65158.5|65139.7|65135.8|65121.6|584
1627439100000|2021-07-28 02:25:00|65138.1|65128.1|65152.4|65132.4|65156|65141.1|65135.7|65121.2|622
1627439400000|2021-07-28 02:30:00|65152.7|65132.7|65151.2|65131.2|65155.2|65141.8|65136.2|65119.6|759
1627439700000|2021-07-28 02:35:00|65151.3|65131.3|65143.1|65133.1|65154.2|65139.8|65141|65126.2|566
1627440000000|2021-07-28 02:40:00|65143|65133|65144.1|65134.1|65149.7|65137.9|65131.4|65117.9|696
1627440300000|2021-07-28 02:45:00|65143.9|65133.9|65143.5|65133.5|65153.3|65138.6|65138.9|65124.6|606
1627440600000|2021-07-28 02:50:00|65143.2|65133.2|65143.2|65133.2|65143.3|65133.3|65124.8|65114.8|642
1627440900000|2021-07-28 02:55:00|65143.1|65133.1|65139|65129|65152.2|65140.4|65137.7|65122.9|689
1627441200000|2021-07-28 03:00:00|65138.9|65128.9|65150.6|65130.6|65152.4|65138.1|65131.7|65118.1|707
1627441500000|2021-07-28 03:05:00|65150.7|65130.7|65149|65139|65155.3|65140.2|65144.6|65128.8|580
1627441800000|2021-07-28 03:10:00|65149.1|65139.1|65132.8|65122.8|65149.3|65139.3|65130.1|65116.3|575
1627442100000|2021-07-28 03:15:00|65132.5|65122.5|65145.4|65125.4|65147.5|65131.9|65127.2|65115.2|604
1627442400000|2021-07-28 03:20:00|65145.5|65125.5|65148.4|65138.4|65155.7|65140.1|65142.1|65124.5|620
1627442700000|2021-07-28 03:25:00|65147.7|65137.7|65144.2|65124.2|65150|65137.7|65131.6|65118.9|644
1627443000000|2021-07-28 03:30:00|65144.3|65124.3|65141.9|65131.9|65150.4|65136.7|65135.3|65120.1|531
1627443300000|2021-07-28 03:35:00|65142|65132|65141.8|65131.8|65151.3|65137.1|65139.2|65124.2|491
1627443600000|2021-07-28 03:40:00|65141.9|65131.9|65149.3|65139.3|65155.4|65140.5|65141.1|65126.1|480
1627443900000|2021-07-28 03:45:00|65149.4|65139.4|65149|65139|65163|65148.3|65148.7|65134.2|561
1627444200000|2021-07-28 03:50:00|65148.9|65138.9|65144.7|65134.7|65155|65140|65142.7|65127.5|429
1627444500000|2021-07-28 03:55:00|65144.8|65134.8|65150.3|65140.3|65158.5|65148.2|65144.8|65131.6|492
1627444800000|2021-07-28 04:00:00|65150.4|65140.4|65157.2|65137.2|65160.2|65150.2|65149.3|65134.6|436
1627445100000|2021-07-28 04:05:00|65157.1|65137.1|65151.7|65141.7|65160.7|65146.8|65150.7|65137.1|347
1627445400000|2021-07-28 04:10:00|65151.6|65141.6|65146.8|65136.8|65155.2|65143.1|65145.6|65131.5|404
1627445700000|2021-07-28 04:15:00|65146.9|65136.9|65141.6|65131.6|65154.1|65139.1|65141.2|65127.3|371
1627446000000|2021-07-28 04:20:00|65141.8|65131.8|65139.2|65129.2|65147|65132.3|65138.1|65126.1|288
1627446300000|2021-07-28 04:25:00|65139.3|65129.3|65142.6|65132.6|65149.5|65134.9|65137.4|65122.7|312
1627446600000|2021-07-28 04:30:00|65142.7|65132.7|65146|65136|65148.3|65137.9|65140.3|65125.4|268
1627446900000|2021-07-28 04:35:00|65145.9|65135.9|65156.1|65146.1|65161.4|65146.1|65145.9|65135.8|246
1627447200000|2021-07-28 04:40:00|65161|65141|65161.4|65141.4|65161.8|65147|65148.9|65134|541
1627447500000|2021-07-28 04:45:00|65161.3|65141.3|65161.7|65151.7|65166.6|65152.2|65157.7|65141.2|416
1627447800000|2021-07-28 04:50:00|65161.8|65151.8|65169.1|65159.1|65174.8|65161.5|65161.7|65151.7|424
1627448100000|2021-07-28 04:55:00|65169.2|65159.2|65167.3|65157.3|65181.2|65167.9|65165.9|65150.2|510
1627448400000|2021-07-28 05:00:00|65167.1|65157.1|65178.9|65168.9|65185.3|65175.3|65166.8|65152.2|618
1627448700000|2021-07-28 05:05:00|65180.2|65170.2|65178.3|65168.3|65181.3|65171.3|65171.5|65157.8|586
1627449000000|2021-07-28 05:10:00|65177.6|65167.6|65186.2|65176.2|65186.4|65176.4|65173.5|65163.3|590
1627449300000|2021-07-28 05:15:00|65186.7|65176.7|65194.2|65184.2|65196.7|65186.7|65182.9|65172.9|550
1627449600000|2021-07-28 05:20:00|65194.3|65184.3|65194.8|65184.8|65202.3|65191.9|65193.3|65181.8|610
1627449900000|2021-07-28 05:25:00|65194.7|65184.7|65203.4|65193.4|65207|65197|65192.9|65182.9|616
1627450200000|2021-07-28 05:30:00|65203.5|65193.5|65205|65195|65207.2|65197.2|65201.4|65191.4|586
1627450500000|2021-07-28 05:35:00|65204.9|65194.9|65178.1|65168.1|65206.3|65196.3|65175|65158.3|686
1627450800000|2021-07-28 05:40:00|65176.9|65166.9|65176.2|65166.2|65187.8|65176.1|65175.2|65163.1|610
1627451100000|2021-07-28 05:45:00|65175.9|65165.9|65165.2|65155.2|65179.5|65169.5|65159.9|65149.9|676
1627451400000|2021-07-28 05:50:00|65165.4|65155.4|65164|65154|65172.2|65162.2|65160.8|65150.8|671
1627451700000|2021-07-28 05:55:00|65164.8|65154.8|65182.6|65172.6|65187.5|65173.4|65163|65153|703
1627452000000|2021-07-28 06:00:00|65183.1|65173.1|65182.5|65172.5|65192.4|65182.4|65181.6|65171.6|709
1627452300000|2021-07-28 06:05:00|65182.6|65172.6|65182.8|65172.8|65190.1|65180.1|65180.8|65170.8|616
1627452600000|2021-07-28 06:10:00|65182.9|65172.9|65168.9|65158.9|65189.2|65179.2|65168.4|65158.4|618
1627452900000|2021-07-28 06:15:00|65168.6|65158.6|65145|65135|65173.4|65163.4|65141|65130|685
1627453200000|2021-07-28 06:20:00|65144.9|65134.9|65155.4|65145.4|65159.2|65148|65144.9|65131.8|605
1627453500000|2021-07-28 06:25:00|65155.3|65145.3|65148.6|65138.6|65159.5|65149.2|65148.4|65138.4|557
1627453800000|2021-07-28 06:30:00|65148.5|65138.5|65150.4|65140.4|65154.2|65140.9|65141.8|65127.7|565
1627454100000|2021-07-28 06:35:00|65150.5|65140.5|65154|65144|65154.4|65144.4|65147.2|65137.2|589
1627454400000|2021-07-28 06:40:00|65153.7|65143.7|65126.1|65116.1|65155|65145|65125.1|65115.1|549
1627454700000|2021-07-28 06:45:00|65125.8|65115.8|65137.3|65127.3|65137.6|65127.6|65117.1|65107.1|716
1627455000000|2021-07-28 06:50:00|65137.1|65127.1|65130.8|65120.8|65137.6|65127.6|65130.6|65120.6|483
1627455300000|2021-07-28 06:55:00|65130.7|65120.7|65136.1|65126.1|65149.4|65139.4|65128.4|65118.4|759
1627455600000|2021-07-28 07:00:00|65136.7|65126.7|65150.8|65140.8|65152.9|65142.9|65128.7|65118.7|690
1627455900000|2021-07-28 07:05:00|65150.3|65140.3|65136.6|65116.6|65150.8|65140.8|65131.8|65116.6|800
1627456200000|2021-07-28 07:10:00|65131.3|65121.3|65122.5|65112.5|65133.8|65123.8|65110.9|65097.2|727
1627456500000|2021-07-28 07:15:00|65122.6|65112.6|65129.5|65119.5|65135.2|65119.9|65120.4|65107.5|621
1627456800000|2021-07-28 07:20:00|65129.6|65119.6|65132.1|65122.1|65142.6|65127.3|65122.9|65111|700
1627457100000|2021-07-28 07:25:00|65131.6|65121.6|65101.7|65091.7|65133.3|65123.3|65101.4|65088.2|868
1627457400000|2021-07-28 07:30:00|65101.4|65091.4|65131.9|65121.9|65133.3|65123.3|65100.9|65090.9|727
1627457700000|2021-07-28 07:35:00|65132.2|65122.2|65137.4|65127.4|65139.3|65127.7|65127.7|65115.2|605
1627458000000|2021-07-28 07:40:00|65137.8|65127.8|65132.8|65122.8|65144|65134|65132.5|65122.2|561
1627458300000|2021-07-28 07:45:00|65132.9|65122.9|65145.8|65135.8|65145.8|65135.8|65129.5|65119.5|599
1627458600000|2021-07-28 07:50:00|65145.4|65135.4|65139.3|65129.3|65151.7|65141.7|65138|65127.3|565
1627458900000|2021-07-28 07:55:00|65139.2|65129.2|65129.9|65119.9|65149|65135.4|65125|65115|683
1627459200000|2021-07-28 08:00:00|65130.2|65120.2|65129.8|65119.8|65142.9|65129.2|65126.4|65116.4|674
1627459500000|2021-07-28 08:05:00|65130|65120|65148|65138|65148.6|65138.6|65128.7|65118.7|560
1627459800000|2021-07-28 08:10:00|65147.9|65137.9|65140.5|65130.5|65148.1|65138.1|65138.1|65126.4|499
1627460100000|2021-07-28 08:15:00|65140.3|65130.3|65133.1|65123.1|65144.2|65134.2|65126.7|65116.7|667
1627460400000|2021-07-28 08:20:00|65133.2|65123.2|65112.9|65102.9|65135.1|65125.1|65108.7|65096.9|722
1627460700000|2021-07-28 08:25:00|65113.3|65103.3|65125|65115|65126.8|65116.4|65112.2|65100.6|653
1627461000000|2021-07-28 08:30:00|65124.9|65114.9|65132.9|65122.9|65137.6|65127.6|65119.8|65105.2|555
1627461300000|2021-07-28 08:35:00|65132.7|65122.7|65137.7|65127.7|65142.9|65132.9|65132.5|65121.2|576
1627461600000|2021-07-28 08:40:00|65137.2|65127.2|65133.8|65123.8|65141.7|65127.6|65123.3|65109.6|658
1627461900000|2021-07-28 08:45:00|65133.3|65123.3|65117.9|65107.9|65134.8|65123.4|65114.6|65102.1|637
1627462200000|2021-07-28 08:50:00|65117.8|65107.8|65093.6|65083.6|65124.4|65110.1|65093.6|65083.6|670
1627462500000|2021-07-28 08:55:00|65093.7|65083.7|65057.8|65047.8|65095.7|65085.7|65054.5|65044.5|758
1627462800000|2021-07-28 09:00:00|65057.9|65047.9|65069.7|65059.7|65074.2|65062.5|65057.8|65046.6|600
1627463100000|2021-07-28 09:05:00|65069.8|65059.8|65078.9|65068.9|65079.6|65069.6|65069.5|65058.1|466
1627463400000|2021-07-28 09:10:00|65079.1|65069.1|65066.8|65056.8|65079.1|65069.1|65066.3|65051.8|550
1627463700000|2021-07-28 09:15:00|65066.9|65056.9|65049.7|65039.7|65066.9|65056.9|65047.9|65032.9|628
1627464000000|2021-07-28 09:20:00|65049.5|65039.5|65049.1|65039.1|65056.8|65042.3|65046.4|65031.8|448
1627464300000|2021-07-28 09:25:00|65049|65039|65055.6|65045.6|65061.1|65048.3|65046.8|65032.8|531
1627464600000|2021-07-28 09:30:00|65055.5|65045.5|65044.9|65034.9|65058.4|65048.4|65044.9|65030|574
1627464900000|2021-07-28 09:35:00|65045.2|65035.2|65066.3|65056.3|65073.2|65063.2|65045.2|65035.2|636
1627465200000|2021-07-28 09:40:00|65066|65056|65068.9|65058.9|65076.6|65065.3|65064.7|65054.1|551
1627465500000|2021-07-28 09:45:00|65068.8|65058.8|65063.9|65053.9|65078.3|65068.3|65062.8|65052.8|477
1627465800000|2021-07-28 09:50:00|65063.8|65053.8|65068.5|65058.5|65072.5|65059.1|65058|65048|549
1627466100000|2021-07-28 09:55:00|65068.4|65058.4|65081.1|65071.1|65088.6|65074|65068.4|65054.9|573
1627466400000|2021-07-28 10:00:00|65081.4|65071.4|65076.7|65066.7|65086.5|65073.2|65072.3|65058.9|548
1627466700000|2021-07-28 10:05:00|65076.6|65066.6|65079.9|65069.9|65086.5|65072.5|65073.6|65058.6|448
1627467000000|2021-07-28 10:10:00|65079.6|65069.6|65085.9|65075.9|65089.9|65078.2|65076.4|65063.4|430
1627467300000|2021-07-28 10:15:00|65085.8|65075.8|65084.5|65074.5|65087.2|65077.2|65082.5|65072.5|434
1627467600000|2021-07-28 10:20:00|65084.7|65074.7|65082.6|65072.6|65090.7|65077.3|65074.3|65062.3|493
1627467900000|2021-07-28 10:25:00|65082.7|65072.7|65078.9|65068.9|65087.8|65073.1|65072.7|65058.7|606
1627468200000|2021-07-28 10:30:00|65079|65069|65077.4|65067.4|65090.6|65075.4|65076.6|65065.1|614
1627468500000|2021-07-28 10:35:00|65077.6|65067.6|65072.1|65062.1|65077.7|65067.7|65071.4|65061.4|454
1627468800000|2021-07-28 10:40:00|65072.3|65062.3|65068.6|65058.6|65075.5|65065.5|65067.4|65054|440
1627469100000|2021-07-28 10:45:00|65068.5|65058.5|65075.5|65065.5|65082.6|65069.3|65068.5|65056.6|400
1627469400000|2021-07-28 10:50:00|65075.6|65065.6|65076.9|65066.9|65082.7|65072.1|65075.3|65062.7|533
1627469700000|2021-07-28 10:55:00|65076.8|65066.8|65079|65069|65087.9|65073|65072.6|65058.4|588
1627470000000|2021-07-28 11:00:00|65079.4|65069.4|65087.3|65077.3|65092.3|65077.5|65075.1|65061.6|522
1627470300000|2021-07-28 11:05:00|65087.4|65077.4|65084.2|65074.2|65090.6|65078.4|65081.2|65067.1|432
1627470600000|2021-07-28 11:10:00|65084.1|65074.1|65073.8|65063.8|65085.7|65074.3|65073.4|65063.4|513
1627470900000|2021-07-28 11:15:00|65074.1|65064.1|65079.6|65069.6|65080.9|65070.9|65073.6|65058.6|492
1627471200000|2021-07-28 11:20:00|65079.7|65069.7|65086.1|65076.1|65086.4|65076.4|65077|65067|515
1627471500000|2021-07-28 11:25:00|65086.3|65076.3|65086.2|65076.2|65097.3|65083|65084.7|65074.7|487
1627471800000|2021-07-28 11:30:00|65086.1|65076.1|65068.2|65058.2|65086.8|65076.8|65066.4|65054|582
1627472100000|2021-07-28 11:35:00|65068.1|65058.1|65082.4|65062.4|65082.7|65067.5|65067.6|65052.9|550
1627472400000|2021-07-28 11:40:00|65082.3|65062.3|65071.4|65061.4|65084|65070.3|65071|65060.9|517
1627472700000|2021-07-28 11:45:00|65071.3|65061.3|65071|65061|65075.3|65061.6|65058.6|65044.8|630
1627473000000|2021-07-28 11:50:00|65071.2|65061.2|65073|65063|65077.1|65067.1|65066.8|65056.8|573
1627473300000|2021-07-28 11:55:00|65072.4|65062.4|65069.7|65059.7|65075.3|65063.1|65062|65048.4|601
1627473600000|2021-07-28 12:00:00|65069.6|65059.6|65078.7|65068.7|65082.6|65072.6|65067.4|65057.4|687
1627473900000|2021-07-28 12:05:00|65078.9|65068.9|65089.6|65079.6|65096.3|65083.3|65075|65060.3|674
1627474200000|2021-07-28 12:10:00|65089.3|65079.3|65099.3|65089.3|65106|65092.1|65089.1|65077|723
1627474500000|2021-07-28 12:15:00|65099.4|65089.4|65108.6|65098.6|65112.2|65100.8|65099.2|65085.8|693
1627474800000|2021-07-28 12:20:00|65108.2|65098.2|65119.4|65109.4|65124.1|65114.1|65107.4|65097.4|703
1627475100000|2021-07-28 12:25:00|65119.3|65109.3|65135.1|65115.1|65139.4|65125.6|65113.9|65100.7|763
1627475400000|2021-07-28 12:30:00|65135.5|65115.5|65129.2|65119.2|65146.4|65132.5|65123.6|65113.6|706
1627475700000|2021-07-28 12:35:00|65129|65119|65144.9|65134.9|65149.8|65136.2|65128.9|65118.2|542
1627476000000|2021-07-28 12:40:00|65145|65135|65136.3|65116.3|65145.9|65135.9|65129|65115.2|568
1627476300000|2021-07-28 12:45:00|65136.4|65116.4|65122.6|65112.6|65136.4|65122.6|65121.7|65107|581
1627476600000|2021-07-28 12:50:00|65122.7|65112.7|65113.1|65103.1|65123.4|65113.4|65111.7|65101.7|508
1627476900000|2021-07-28 12:55:00|65112.9|65102.9|65106.8|65096.8|65115.8|65105|65104.6|65094.1|598
1627477200000|2021-07-28 13:00:00|65106.6|65096.6|65070.5|65050.5|65111.1|65101.1|65053.7|65040.5|926
1627477500000|2021-07-28 13:05:00|65065|65055|65046.7|65026.7|65072.1|65059.1|65032.3|65017.9|845
1627477800000|2021-07-28 13:10:00|65046.8|65026.8|65043.3|65023.3|65054.8|65038.5|65032.9|65018.4|807
1627478100000|2021-07-28 13:15:00|65043.2|65023.2|65030.4|65010.4|65044.4|65025.3|65022.2|65007.2|810
1627478400000|2021-07-28 13:20:00|65031.1|65011.1|65053.9|65033.9|65054.8|65036.9|65027.6|65009.6|763
1627478700000|2021-07-28 13:25:00|65053.8|65033.8|65051.4|65041.4|65062.7|65048.6|65046.8|65029.5|610
1627479000000|2021-07-28 13:30:00|65051.1|65041.1|65062.4|65052.4|65072.1|65053.1|65046.2|65029.6|679
1627479300000|2021-07-28 13:35:00|65062.5|65052.5|65075.3|65065.3|65091.9|65074.8|65058.4|65041.5|666
1627479600000|2021-07-28 13:40:00|65075|65065|65098.3|65088.3|65108.8|65093.4|65075|65060.8|685
1627479900000|2021-07-28 13:45:00|65098.6|65088.6|65079.8|65059.8|65103.9|65089.1|65074.6|65059.5|673
1627480200000|2021-07-28 13:50:00|65080.3|65060.3|65084.2|65064.2|65090.4|65074.9|65068.2|65053.8|660
1627480500000|2021-07-28 13:55:00|65084|65064|65083.4|65063.4|65085.9|65071.2|65069.7|65055.2|719
1627480800000|2021-07-28 14:00:00|65077.8|65067.8|65046.6|65026.6|65092.1|65075.9|65041.1|65026.3|865
1627481100000|2021-07-28 14:05:00|65046|65026|65058.5|65038.5|65061.3|65046.1|65038.5|65022.8|885
1627481400000|2021-07-28 14:10:00|65058.6|65038.6|65050.5|65040.5|65064.1|65049.4|65048.7|65033.9|732
1627481700000|2021-07-28 14:15:00|65051.4|65041.4|65049.8|65029.8|65061|65044.9|65036.7|65022.1|803
1627482000000|2021-07-28 14:20:00|65050|65030|65054.3|65034.3|65059.4|65045.5|65043.8|65028.5|634
1627482300000|2021-07-28 14:25:00|65054.2|65034.2|65049.1|65039.1|65059.7|65047.7|65046.5|65033.1|598
1627482600000|2021-07-28 14:30:00|65048.8|65038.8|65052.8|65032.8|65055.2|65039.4|65018|65003.8|738
1627482900000|2021-07-28 14:35:00|65045.1|65035.1|65057.1|65037.1|65063|65047|65039.9|65026.3|704
1627483200000|2021-07-28 14:40:00|65057.3|65037.3|65045.2|65035.2|65060.2|65050.2|65044|65032.3|662
1627483500000|2021-07-28 14:45:00|65045.4|65035.4|65050.2|65040.2|65059.1|65046|65041.6|65031.6|622
1627483800000|2021-07-28 14:50:00|65050.4|65040.4|65000.3|64980.3|65054.3|65040.5|64998.3|64978.3|832
1627484100000|2021-07-28 14:55:00|65000.4|64980.4|64983.5|64973.5|65002.9|64986.6|64983.1|64971|733
1627484400000|2021-07-28 15:00:00|64983.1|64973.1|64986.4|64976.4|65008.6|64990.9|64966.2|64951.3|798
1627484700000|2021-07-28 15:05:00|64986.8|64976.8|64992.3|64982.3|64997|64983.5|64983.5|64972.2|629
1627485000000|2021-07-28 15:10:00|64992.2|64982.2|64988.7|64978.7|64998.6|64984.4|64981.4|64966.1|655
1627485300000|2021-07-28 15:15:00|64988.6|64978.6|64987|64977|64996.3|64982.3|64985.9|64971.5|563
1627485600000|2021-07-28 15:20:00|64987.1|64977.1|64995.9|64985.9|65001.2|64987.3|64982.3|64970.2|628
1627485900000|2021-07-28 15:25:00|64996|64986|64995|64985|65001|64987.2|64990.3|64977|600
1627486200000|2021-07-28 15:30:00|64994.1|64984.1|64996.4|64986.4|65003.3|64990.6|64987.4|64972.4|651
1627486500000|2021-07-28 15:35:00|64996.3|64986.3|64988.2|64978.2|64997.8|64987.8|64986.4|64975.8|459
1627486800000|2021-07-28 15:40:00|64988.3|64978.3|65005.4|64995.4|65015.5|65001|64983.1|64971.9|604
1627487100000|2021-07-28 15:45:00|65005.5|64995.5|65041|65021|65051.5|65031.5|65004.8|64991.5|700
1627487400000|2021-07-28 15:50:00|65040.6|65020.6|65023.9|65013.9|65042.3|65026.2|65023.7|65013.7|474
1627487700000|2021-07-28 15:55:00|65023.8|65013.8|65028.6|65018.6|65036.2|65022.3|65018|65008|551
1627488000000|2021-07-28 16:00:00|65028.7|65018.7|65037.8|65017.8|65038.4|65023.6|65020.1|65005|502
1627488300000|2021-07-28 16:05:00|65037.9|65017.9|65023.9|65013.9|65045.2|65029.4|65020.5|65005.3|562
1627488600000|2021-07-28 16:10:00|65023.8|65013.8|65009.3|64999.3|65029|65014.7|65008.6|64993.5|542
1627488900000|2021-07-28 16:15:00|65009.4|64999.4|65016.8|65006.8|65021.8|65007.3|65009.3|64995.5|527
1627489200000|2021-07-28 16:20:00|65016.7|65006.7|65021.9|65001.9|65026.6|65012.4|65015.9|65001|405
1627489500000|2021-07-28 16:25:00|65022|65002|65018|65008|65024.8|65009.4|65014.9|65000.7|372
1627489800000|2021-07-28 16:30:00|65018.1|65008.1|65011.7|65001.7|65022.1|65008.2|65008.5|64998.5|447
1627490100000|2021-07-28 16:35:00|65011.5|65001.5|65003.7|64993.7|65017.4|65003.4|65003.5|64990.9|455
1627490400000|2021-07-28 16:40:00|65003.8|64993.8|64998.6|64988.6|65008.8|64995.1|64996.5|64985|393
1627490700000|2021-07-28 16:45:00|64998.5|64988.5|64997.9|64987.9|65006.4|64993.2|64995.3|64982.8|314
1627491000000|2021-07-28 16:50:00|64998.1|64988.1|65002.9|64992.9|65011.7|64995.8|64998|64981.8|412
1627491300000|2021-07-28 16:55:00|65002.5|64992.5|65007.7|64987.7|65009.5|64994|64998.1|64983.9|460
1627491600000|2021-07-28 17:00:00|65007.6|64987.6|65006.5|64986.5|65009.2|64994.6|64999.1|64983.9|455
1627491900000|2021-07-28 17:05:00|65006.6|64986.6|65005.4|64985.4|65008.7|64992.9|65000.2|64984.3|395
1627492200000|2021-07-28 17:10:00|65005.8|64985.8|65003.1|64993.1|65007.4|64993.1|64998.6|64983.4|414
1627492500000|2021-07-28 17:15:00|65003.4|64993.4|65016.8|64996.8|65018.4|65003.2|65003|64991.4|469
1627492800000|2021-07-28 17:20:00|65016.9|64996.9|65010.2|65000.2|65017.7|65002.3|65009|64993.9|376
1627493100000|2021-07-28 17:25:00|65010.1|65000.1|65020.5|65000.5|65022.9|65008.1|65009.8|64992.6|365
1627493400000|2021-07-28 17:30:00|65020.4|65000.4|65019.7|65009.7|65026.7|65011.7|65012.9|64997.8|448
1627493700000|2021-07-28 17:35:00|65019.4|65009.4|65031.9|65011.9|65033|65017.9|65018.9|65003.7|428
1627494000000|2021-07-28 17:40:00|65032.1|65012.1|65032|65012|65034.4|65016|65019.3|65004.4|426
1627494300000|2021-07-28 17:45:00|65031.9|65011.9|65034.6|65014.6|65036.4|65016.4|65023.1|65007.9|386
1627494600000|2021-07-28 17:50:00|65034.8|65014.8|65037.8|65017.8|65044.5|65028.4|65031.3|65014.7|464
1627494900000|2021-07-28 17:55:00|65037.9|65017.9|65047.6|64987.4|65047.6|65026.4|65034.4|64986.3|409
1627495200000|2021-07-28 18:00:00|65058.7|64982.4|65050.1|65030.1|65127|65107|65033.5|64982.4|978
1627495500000|2021-07-28 18:05:00|65049.8|65029.8|65077.2|65057.2|65084.5|65064.5|65049.8|65029.8|828
1627495800000|2021-07-28 18:10:00|65077.6|65057.6|65036.8|65016.8|65080.5|65060.5|65012.5|64992.5|940
1627496100000|2021-07-28 18:15:00|65037.2|65017.2|65031.3|65011.3|65040|65020|65019.3|64999.3|910
1627496400000|2021-07-28 18:20:00|65031.6|65011.6|65019.4|64999.4|65039.7|65019.7|65001.9|64981.9|926
1627496700000|2021-07-28 18:25:00|65019.8|64999.8|64999.8|64979.8|65019.8|64999.8|64986.5|64966.5|871
1627497000000|2021-07-28 18:30:00|64999.9|64979.9|65017.9|64997.9|65022.3|65002.3|64994.4|64974.4|947
1627497300000|2021-07-28 18:35:00|65017.7|64997.7|64987.7|64967.7|65066.2|65046.2|64983.4|64963.4|1096
1627497600000|2021-07-28 18:40:00|64987.8|64967.8|64957.5|64937.5|64996.6|64976.6|64936.1|64916.1|1002
1627497900000|2021-07-28 18:45:00|64958.1|64938.1|64887.8|64867.8|64959.1|64939.1|64872.3|64852.3|995
1627498200000|2021-07-28 18:50:00|64888.5|64868.5|64913.3|64893.3|64926.1|64906.1|64888.5|64868.5|837
1627498500000|2021-07-28 18:55:00|64913.6|64893.6|64895.2|64875.2|64913.6|64893.6|64890|64870.9|789
1627498800000|2021-07-28 19:00:00|64894.1|64874.1|64920.2|64900.2|64925.5|64905.5|64884|64864|806
1627499100000|2021-07-28 19:05:00|64919.1|64899.1|64924.3|64904.3|64925.7|64905.7|64914.3|64894.3|712
1627499400000|2021-07-28 19:10:00|64924.4|64904.4|64922|64902|64926.2|64910.8|64918.5|64899.9|631
1627499700000|2021-07-28 19:15:00|64922.7|64902.7|64904.1|64884.1|64923.4|64903.4|64902|64882|773
1627500000000|2021-07-28 19:20:00|64903.9|64883.9|64903|64883|64908.2|64888.2|64893|64877.1|572
1627500300000|2021-07-28 19:25:00|64902.8|64882.8|64885.9|64875.9|64911.2|64895.7|64885.3|64871.6|572
1627500600000|2021-07-28 19:30:00|64886.1|64876.1|64880.9|64860.9|64888.4|64876.1|64869.7|64849.7|547
1627500900000|2021-07-28 19:35:00|64880.8|64860.8|64893.4|64873.4|64896.6|64877.6|64880.8|64860.8|461
1627501200000|2021-07-28 19:40:00|64893.5|64873.5|64890.7|64870.7|64897.1|64878.6|64884.6|64869.9|451
1627501500000|2021-07-28 19:45:00|64890.6|64870.6|64890.9|64870.9|64897.7|64877.7|64885|64869.5|411
1627501800000|2021-07-28 19:50:00|64890.7|64870.7|64888.1|64868.1|64892.5|64876.2|64881.7|64865.7|422
1627502100000|2021-07-28 19:55:00|64888|64868|64871.6|64851.6|64888|64868|64870.7|64850.7|375
1627502400000|2021-07-28 20:00:00|64871.3|64851.3|64864.8|64844.8|64875|64855|64862.9|64842.9|255
1627502700000|2021-07-28 20:05:00|64864.7|64844.7|64863.9|64843.9|64866.3|64846.3|64859.4|64839.4|244
1627503000000|2021-07-28 20:10:00|64863.5|64843.5|64858.4|64838.4|64864.3|64844.3|64856.9|64836.9|265
1627503300000|2021-07-28 20:15:00|64858.3|64838.3|64858.7|64838.7|64861.9|64841.9|64855.4|64835.4|228
1627503600000|2021-07-28 20:20:00|64858.6|64838.6|64857.1|64837.1|64859.9|64839.9|64857.1|64837.1|129
1627503900000|2021-07-28 20:25:00|64856.9|64836.9|64861.8|64841.8|64862.5|64842.5|64856.8|64836.8|213
1627504200000|2021-07-28 20:30:00|64861.2|64841.2|64857.5|64837.5|64862.8|64842.8|64854.3|64834.3|185
1627504500000|2021-07-28 20:35:00|64857.3|64837.3|64862.7|64842.7|64862.9|64842.9|64856.4|64836.4|204
1627504800000|2021-07-28 20:40:00|64861.3|64841.3|64867.5|64847.5|64868.5|64848.5|64861.3|64841.3|188
1627505100000|2021-07-28 20:45:00|64867.6|64847.6|64866.4|64846.4|64868.7|64848.7|64863|64843|184
1627505400000|2021-07-28 20:50:00|64866.3|64846.3|64864.3|64844.3|64866.5|64846.5|64862.6|64842.6|136
1627505700000|2021-07-28 20:55:00|64864.2|64844.2|64893.7|64828.4|64897.9|64850.5|64862.8|64828.4|221
1627506000000|2021-07-28 21:00:00|64894.1|64826.7|64919.4|64833|64928|64833|64872.5|64823.9|81
1627506300000|2021-07-28 21:05:00|64916.4|64819.5|64900.3|64833.2|64929.4|64844.3|64897.5|64819.4|139
1627506600000|2021-07-28 21:10:00|64908.8|64821.3|64910|64846.6|64924.4|64849.9|64900.2|64820.7|102
1627506900000|2021-07-28 21:15:00|64903.8|64844.4|64911.8|64833.9|64914.6|64849.5|64903.1|64822.2|104
1627507200000|2021-07-28 21:20:00|64912.2|64838.5|64906.9|64832.3|64922.3|64849.9|64892.8|64824.3|91
1627507500000|2021-07-28 21:25:00|64896.2|64830.9|64912.4|64827.9|64914.1|64834.7|64896.2|64823.6|112
1627507800000|2021-07-28 21:30:00|64911.7|64831.2|64896|64830.7|64913.7|64834|64893.5|64823.7|185
1627508100000|2021-07-28 21:35:00|64893.8|64829.9|64898.2|64833.5|64910|64836.5|64888.1|64828.6|132
1627508400000|2021-07-28 21:40:00|64904.8|64829|64897.9|64828.9|64911.3|64836.2|64887.9|64827|194
1627508700000|2021-07-28 21:45:00|64903.7|64829.8|64905.4|64829.1|64912|64836.2|64891.9|64822.2|168
1627509000000|2021-07-28 21:50:00|64905.8|64829.8|64892|64835.1|64905.8|64841|64884|64826.1|236
1627509300000|2021-07-28 21:55:00|64892.2|64835.3|64902.4|64851.1|64908|64855.2|64888.3|64834.1|280
1627509600000|2021-07-28 22:00:00|64903|64850.5|64900.7|64848|64906.9|64866.7|64894.4|64842.7|608
1627509900000|2021-07-28 22:05:00|64900.2|64847.2|64895.1|64846.5|64904.5|64858.1|64894.1|64840.9|638
1627510200000|2021-07-28 22:10:00|64894.8|64846.3|64896.3|64851|64901.1|64856|64887|64838.8|380
1627510500000|2021-07-28 22:15:00|64895.4|64852.1|64901.6|64864|64904|64867.1|64892.7|64847.3|275
1627510800000|2021-07-28 22:20:00|64902.2|64862.7|64901.5|64864.8|64904|64867.3|64899.1|64859.7|272
1627511100000|2021-07-28 22:25:00|64901.6|64864.4|64901|64866.9|64904.4|64867.5|64900.1|64859.3|246
1627511400000|2021-07-28 22:30:00|64900.7|64866.2|64902|64868.9|64904.2|64870.8|64900|64857.2|257
1627511700000|2021-07-28 22:35:00|64901.8|64869|64901.1|64868.6|64903.4|64876.4|64895.3|64862.9|257
1627512000000|2021-07-28 22:40:00|64900.8|64869|64902.2|64868.7|64903.3|64877|64895.5|64862.9|241
1627512300000|2021-07-28 22:45:00|64902.1|64868.9|64902.4|64865.8|64903.3|64877.5|64895.8|64862.2|214
1627512600000|2021-07-28 22:50:00|64896.4|64866.3|64897.6|64877.6|64903.6|64878.2|64895.7|64858.5|252
1627512900000|2021-07-28 22:55:00|64897.7|64877.7|64902.3|64882.3|64909.4|64884.5|64889.3|64862.4|297
1627513200000|2021-07-28 23:00:00|64905.5|64885.5|64904.4|64884.4|64910.4|64890.4|64900.7|64876.3|284
1627513500000|2021-07-28 23:05:00|64904.5|64884.5|64905.5|64885.5|64911.6|64891.6|64896.7|64876.7|517
1627513800000|2021-07-28 23:10:00|64905.4|64885.4|64908.1|64888.1|64909.8|64889.8|64899.2|64879.2|470
1627514100000|2021-07-28 23:15:00|64908.7|64888.7|64900.4|64880.4|64910.5|64890.5|64898.8|64878.8|497
1627514400000|2021-07-28 23:20:00|64900|64880|64894.6|64874.6|64904|64884|64892.4|64872.4|517
1627514700000|2021-07-28 23:25:00|64894.8|64874.8|64895.5|64875.5|64896.6|64876.6|64892.6|64872.6|366
1627515000000|2021-07-28 23:30:00|64895.1|64875.1|64899.3|64879.3|64905.6|64885.6|64892.8|64872.8|322
1627515300000|2021-07-28 23:35:00|64899.7|64879.7|64903.1|64883.1|64907.5|64887.5|64899.3|64879.3|310
1627515600000|2021-07-28 23:40:00|64903|64883|64902.7|64882.7|64905|64885|64892.3|64872.3|555
1627515900000|2021-07-28 23:45:00|64901.9|64881.9|64899.4|64879.4|64902.8|64882.8|64894.5|64874.5|379
1627516200000|2021-07-28 23:50:00|64899.5|64879.5|64894.4|64874.4|64901|64881|64890.1|64870.1|359
1627516500000|2021-07-28 23:55:00|64895.5|64875.5|64893.6|64873.6|64899.6|64879.6|64890.8|64870.8|396
1627516800000|2021-07-29 00:00:00|64894.1|64874.1|64898.9|64878.9|64904.4|64884.4|64886.3|64867.1|580
1627517100000|2021-07-29 00:05:00|64899|64879|64894.6|64874.6|64904.9|64884.9|64881.4|64861.4|610
1627517400000|2021-07-29 00:10:00|64894.5|64874.5|64908.2|64888.2|64908.4|64888.4|64893.3|64873.3|536
1627517700000|2021-07-29 00:15:00|64908.8|64888.8|64929.9|64909.9|64931.7|64911.7|64907.6|64887.6|427
1627518000000|2021-07-29 00:20:00|64929.8|64909.8|64932.8|64912.8|64945.7|64925.7|64926.9|64906.9|571
1627518300000|2021-07-29 00:25:00|64932.9|64912.9|64925.6|64905.6|64935.8|64915.8|64919.1|64902.2|412
1627518600000|2021-07-29 00:30:00|64924.9|64904.9|64922|64902|64924.9|64909.5|64917.3|64901.6|540
1627518900000|2021-07-29 00:35:00|64922.2|64902.2|64922.1|64902.1|64925.3|64906.2|64916.2|64898.9|539
1627519200000|2021-07-29 00:40:00|64922.3|64902.3|64914.2|64894.2|64923.7|64903.7|64906.9|64888.5|610
1627519500000|2021-07-29 00:45:00|64914.3|64894.3|64893.7|64873.7|64916.1|64899.2|64889.6|64873.7|596
1627519800000|2021-07-29 00:50:00|64894.6|64874.6|64915.7|64895.7|64917.4|64897.4|64886.7|64870.5|737
1627520100000|2021-07-29 00:55:00|64913.2|64893.2|64901.6|64881.6|64918.3|64898.3|64891.7|64875.3|642
1627520400000|2021-07-29 01:00:00|64900.2|64890.2|64914.4|64894.4|64920.5|64903.9|64900.2|64883.1|918
1627520700000|2021-07-29 01:05:00|64913|64893|64904.9|64884.9|64914.5|64899.3|64899.5|64879.5|859
1627521000000|2021-07-29 01:10:00|64905.3|64885.3|64904.2|64884.2|64913|64893|64893.3|64876|765
1627521300000|2021-07-29 01:15:00|64903.7|64883.7|64898.9|64878.9|64912.7|64892.7|64894.6|64876.8|868
1627521600000|2021-07-29 01:20:00|64898.8|64878.8|64916|64906|64924.6|64909.7|64891|64876.5|757
1627521900000|2021-07-29 01:25:00|64915.2|64905.2|64901.2|64881.2|64923.7|64909.5|64897.8|64880.5|780
1627522200000|2021-07-29 01:30:00|64901.7|64881.7|64917.5|64897.5|64938.6|64918.6|64884|64866.2|917
1627522500000|2021-07-29 01:35:00|64913.5|64903.5|64918.5|64908.5|64924.7|64911.6|64907.5|64891.7|771
1627522800000|2021-07-29 01:40:00|64918.3|64908.3|64934|64914|64936.3|64921.3|64914.6|64902.7|732
1627523100000|2021-07-29 01:45:00|64933.6|64913.6|64908.7|64898.7|64938.8|64918.8|64908.5|64893.3|769
1627523400000|2021-07-29 01:50:00|64913.6|64893.6|64924.3|64904.3|64930.2|64910.2|64907.1|64893.6|712
1627523700000|2021-07-29 01:55:00|64924.5|64904.5|64905.6|64895.6|64926.8|64911.7|64900|64884.8|743
1627524000000|2021-07-29 02:00:00|64906.6|64896.6|64908.2|64898.2|64917.1|64901.4|64895.9|64882.4|722
1627524300000|2021-07-29 02:05:00|64908.7|64898.7|64915.8|64905.8|64925|64909.8|64905.9|64891.7|628
1627524600000|2021-07-29 02:10:00|64915.9|64905.9|64917|64907|64924.5|64909.5|64907.6|64893.8|627
1627524900000|2021-07-29 02:15:00|64916.9|64906.9|64937|64917|64939.6|64924.1|64916.2|64901.3|609
1627525200000|2021-07-29 02:20:00|64936.9|64916.9|64916.2|64896.2|64936.9|64921.2|64910.1|64895.5|569
1627525500000|2021-07-29 02:25:00|64916|64896|64905.3|64895.3|64922|64907.2|64903.5|64888.7|485
1627525800000|2021-07-29 02:30:00|64904.8|64894.8|64913.7|64903.7|64920.2|64905.6|64898.3|64887.5|657
1627526100000|2021-07-29 02:35:00|64913.6|64903.6|64807.6|64787.6|64917.5|64903.6|64764.1|64744.1|889
1627526400000|2021-07-29 02:40:00|64807.7|64787.7|64834.1|64814.1|64851.1|64831.1|64793.6|64773.6|976
1627526700000|2021-07-29 02:45:00|64834.5|64814.5|64838.2|64818.2|64852|64832|64825.3|64808.2|827
1627527000000|2021-07-29 02:50:00|64837.7|64817.7|64835.8|64825.8|64844.5|64829.8|64830.6|64815.3|673
1627527300000|2021-07-29 02:55:00|64836.1|64826.1|64837.2|64817.2|64849|64834.2|64829.9|64815.2|621
1627527600000|2021-07-29 03:00:00|64837.1|64817.1|64828.1|64818.1|64850.3|64837|64823|64807.3|611
1627527900000|2021-07-29 03:05:00|64828.2|64818.2|64786.2|64766.2|64833.4|64818.7|64765.1|64745.1|829
1627528200000|2021-07-29 03:10:00|64786.4|64766.4|64803.3|64783.3|64809.1|64795.4|64780.1|64765.4|737
1627528500000|2021-07-29 03:15:00|64803.1|64783.1|64804.6|64784.6|64824.9|64809|64794.7|64780.4|757
1627528800000|2021-07-29 03:20:00|64805.7|64785.7|64804.7|64784.7|64812.6|64795.5|64791.8|64771.8|606
1627529100000|2021-07-29 03:25:00|64804.8|64784.8|64799.1|64779.1|64808.4|64794.2|64791.8|64777.2|610
1627529400000|2021-07-29 03:30:00|64798.9|64778.9|64794.5|64774.5|64799.2|64784|64780.2|64765.6|642
1627529700000|2021-07-29 03:35:00|64794.6|64774.6|64780.5|64770.5|64796.6|64784.2|64780.5|64770.5|430
1627530000000|2021-07-29 03:40:00|64780.4|64770.4|64793.3|64773.3|64794.5|64779.5|64777.9|64765.1|606
1627530300000|2021-07-29 03:45:00|64793.4|64773.4|64782|64762|64793.4|64777.1|64772.4|64757.7|567
1627530600000|2021-07-29 03:50:00|64781.9|64761.9|64785|64775|64794.9|64777.8|64778.7|64759.9|492
1627530900000|2021-07-29 03:55:00|64790.1|64770.1|64794|64774|64799.6|64783.7|64779.8|64765.5|555
1627531200000|2021-07-29 04:00:00|64794.8|64774.8|64797.4|64777.4|64799.6|64784.6|64787.3|64771.7|535
1627531500000|2021-07-29 04:05:00|64797.2|64777.2|64789.1|64779.1|64797.6|64781.9|64788.9|64773.6|397
1627531800000|2021-07-29 04:10:00|64789.2|64779.2|64784.1|64774.1|64796.9|64782.2|64783.1|64769.7|452
1627532100000|2021-07-29 04:15:00|64784|64774|64785.7|64775.7|64792.2|64777.6|64784|64769.9|380
1627532400000|2021-07-29 04:20:00|64785.8|64775.8|64792.1|64772.1|64797.5|64783|64784.5|64769.4|424
1627532700000|2021-07-29 04:25:00|64792.2|64772.2|64782.8|64772.8|64792.9|64778.2|64782.1|64767.4|349
1627533000000|2021-07-29 04:30:00|64782.9|64772.9|64783.5|64763.5|64789.2|64774.1|64777.1|64762.5|347
1627533300000|2021-07-29 04:35:00|64783.4|64763.4|64770.9|64760.9|64784.3|64770|64770.2|64760.2|353
1627533600000|2021-07-29 04:40:00|64773.7|64763.7|64774.2|64764.2|64775.2|64765.2|64770.5|64760.5|319
1627533900000|2021-07-29 04:45:00|64774.5|64764.5|64777.7|64757.7|64779.3|64764.8|64771.7|64757|318
1627534200000|2021-07-29 04:50:00|64777.6|64757.6|64774.8|64764.8|64780.5|64764.8|64767.2|64751.9|455
1627534500000|2021-07-29 04:55:00|64774.7|64764.7|64774.2|64764.2|64785.2|64769.7|64769.1|64755.2|453
1627534800000|2021-07-29 05:00:00|64774.5|64764.5|64771.9|64761.9|64782.5|64769.2|64768.1|64753.1|676
1627535100000|2021-07-29 05:05:00|64771.7|64761.7|64761.1|64751.1|64777.1|64763.1|64760.2|64745.9|519
1627535400000|2021-07-29 05:10:00|64761.3|64751.3|64761.2|64751.2|64765.3|64755.3|64756.1|64742.5|530
1627535700000|2021-07-29 05:15:00|64761.3|64751.3|64764.4|64754.4|64769.4|64759.4|64760.2|64750.2|395
1627536000000|2021-07-29 05:20:00|64764.2|64754.2|64767.2|64757.2|64777.2|64762.7|64763.8|64750.8|487
1627536300000|2021-07-29 05:25:00|64766.9|64756.9|64754.9|64744.9|64769.3|64759.3|64753.6|64743.6|466
1627536600000|2021-07-29 05:30:00|64755|64745|64738.6|64728.6|64758.4|64745|64728.2|64718.2|830
1627536900000|2021-07-29 05:35:00|64738.7|64728.7|64744|64734|64754.4|64740.5|64734.2|64724.2|655
1627537200000|2021-07-29 05:40:00|64744.2|64734.2|64742.8|64732.8|64753.8|64743.8|64741.3|64731.3|725
1627537500000|2021-07-29 05:45:00|64742.9|64732.9|64739.3|64729.3|64749.3|64739.3|64720.4|64703.8|718
1627537800000|2021-07-29 05:50:00|64739.4|64729.4|64725.8|64715.8|64749.3|64736.4|64724.9|64714.9|578
1627538100000|2021-07-29 05:55:00|64725.7|64715.7|64728.9|64718.9|64734.9|64724.9|64716.4|64706.4|866
1627538400000|2021-07-29 06:00:00|64728.6|64718.6|64738.4|64728.4|64746.7|64734.4|64728.3|64713.7|770
1627538700000|2021-07-29 06:05:00|64738.5|64728.5|64742.2|64732.2|64742.5|64732.5|64727.6|64717.6|648
1627539000000|2021-07-29 06:10:00|64741.9|64731.9|64717.1|64707.1|64743.7|64733.7|64715.5|64697.4|708
1627539300000|2021-07-29 06:15:00|64722.1|64702.1|64730.5|64710.5|64733.7|64720.9|64716.2|64701|780
1627539600000|2021-07-29 06:20:00|64725.8|64715.8|64735.7|64725.7|64741.1|64731.1|64725.8|64715.8|631
1627539900000|2021-07-29 06:25:00|64735.6|64725.6|64751.2|64741.2|64752.3|64742.3|64733.8|64723.8|656
1627540200000|2021-07-29 06:30:00|64751.4|64741.4|64748.8|64738.8|64753.2|64743.2|64743.8|64730|695
1627540500000|2021-07-29 06:35:00|64749.5|64739.5|64760.4|64750.4|64765.4|64754.8|64747.1|64737.1|673
1627540800000|2021-07-29 06:40:00|64760.5|64750.5|64771.1|64761.1|64774.9|64761.6|64754|64744|718
1627541100000|2021-07-29 06:45:00|64770.9|64760.9|64761.9|64751.9|64771|64761|64760.4|64750.4|702
1627541400000|2021-07-29 06:50:00|64762|64752|64760.1|64750.1|64764|64754|64756.1|64746.1|664
1627541700000|2021-07-29 06:55:00|64760|64750|64745.3|64735.3|64760.2|64750.2|64739.5|64729.5|718
1627542000000|2021-07-29 07:00:00|64745.1|64735.1|64736.1|64726.1|64751|64738.3|64729.9|64717.8|707
1627542300000|2021-07-29 07:05:00|64736.2|64726.2|64721|64711|64744.3|64732.8|64719.6|64709.6|719
1627542600000|2021-07-29 07:10:00|64720.6|64710.6|64701|64691|64722.3|64712.3|64692.8|64680.3|763
1627542900000|2021-07-29 07:15:00|64701.1|64691.1|64688.3|64678.3|64702.2|64692.2|64684.9|64674.9|694
1627543200000|2021-07-29 07:20:00|64689.6|64679.6|64674.6|64664.6|64691.9|64681.9|64662.8|64647.5|705
1627543500000|2021-07-29 07:25:00|64673.9|64663.9|64668.1|64658.1|64676.9|64664.7|64634.9|64615.9|934
1627543800000|2021-07-29 07:30:00|64668.8|64658.8|64667.5|64657.5|64694|64680.7|64667.5|64657.5|786
1627544100000|2021-07-29 07:35:00|64667.8|64657.8|64673.7|64663.7|64689.3|64678|64665.9|64655.9|638
1627544400000|2021-07-29 07:40:00|64673.9|64663.9|64670.6|64660.6|64678.8|64664.3|64656.1|64642.6|729
1627544700000|2021-07-29 07:45:00|64670.7|64660.7|64682.5|64672.5|64686|64674.5|64668.3|64658.3|721
1627545000000|2021-07-29 07:50:00|64682.3|64672.3|64663.6|64653.6|64682.6|64672.6|64650.5|64635.3|559
1627545300000|2021-07-29 07:55:00|64663|64653|64644.3|64634.3|64667.4|64653|64642.7|64628.9|747
1627545600000|2021-07-29 08:00:00|64643.7|64633.7|64686.5|64666.5|64699.9|64684.4|64643|64633|801
1627545900000|2021-07-29 08:05:00|64686.6|64666.6|64676.3|64666.3|64689.8|64676|64668.8|64656.9|750
1627546200000|2021-07-29 08:10:00|64676.4|64666.4|64661.9|64651.9|64677.4|64666.7|64657.4|64643|601
1627546500000|2021-07-29 08:15:00|64661.8|64651.8|64656.3|64646.3|64669.9|64655.7|64645.3|64633.3|588
1627546800000|2021-07-29 08:20:00|64655.8|64645.8|64649.5|64639.5|64662.5|64649.5|64645.3|64631.3|588
1627547100000|2021-07-29 08:25:00|64649.4|64639.4|64641.7|64631.7|64659.2|64644.6|64634.3|64622.3|600
1627547400000|2021-07-29 08:30:00|64641.3|64631.3|64625.1|64615.1|64644.8|64633.4|64614.5|64604.5|754
1627547700000|2021-07-29 08:35:00|64625.2|64615.2|64636.6|64616.6|64643|64629.2|64622.6|64611|583
1627548000000|2021-07-29 08:40:00|64636.5|64616.5|64618.7|64608.7|64636.8|64622.7|64592.5|64581.5|763
1627548300000|2021-07-29 08:45:00|64618.5|64608.5|64610.2|64600.2|64621.2|64611.2|64606.6|64592.2|627
1627548600000|2021-07-29 08:50:00|64610.3|64600.3|64635.8|64615.8|64640.6|64627.5|64610.1|64600.1|659
1627548900000|2021-07-29 08:55:00|64635.7|64615.7|64602.1|64592.1|64638.6|64623.2|64595.4|64583.9|714
1627549200000|2021-07-29 09:00:00|64602.3|64592.3|64620.7|64600.7|64620.7|64605.9|64600.7|64585.8|624
1627549500000|2021-07-29 09:05:00|64620.6|64600.6|64629.5|64619.5|64630.8|64620.2|64614.5|64600.6|662
1627549800000|2021-07-29 09:10:00|64629.4|64619.4|64628|64618|64635.1|64625.1|64621.8|64610.9|612
1627550100000|2021-07-29 09:15:00|64627.7|64617.7|64623.2|64613.2|64631.4|64618.9|64614.1|64601|700
1627550400000|2021-07-29 09:20:00|64623.4|64613.4|64614.7|64604.7|64627.1|64613.4|64613.4|64599.2|594
1627550700000|2021-07-29 09:25:00|64614.9|64604.9|64614.9|64604.9|64619.1|64609|64611.3|64599.1|506
1627551000000|2021-07-29 09:30:00|64615.6|64605.6|64627.2|64617.2|64630|64618.4|64614.3|64604.3|471
1627551300000|2021-07-29 09:35:00|64627.4|64617.4|64619.6|64609.6|64627.4|64617.4|64619|64605.1|408
1627551600000|2021-07-29 09:40:00|64619.7|64609.7|64614.7|64604.7|64622.2|64612|64611.9|64599.7|434
1627551900000|2021-07-29 09:45:00|64614.8|64604.8|64600.5|64590.5|64614.8|64604.8|64595.9|64581.7|642
1627552200000|2021-07-29 09:50:00|64600.6|64590.6|64625.6|64615.6|64625.8|64615.8|64600.5|64590.5|523
1627552500000|2021-07-29 09:55:00|64625.1|64615.1|64616.9|64606.9|64629.8|64616.2|64613.3|64603.3|450
1627552800000|2021-07-29 10:00:00|64617.1|64607.1|64618.3|64608.3|64628.5|64616.5|64616.3|64606.3|397
1627553100000|2021-07-29 10:05:00|64618.5|64608.5|64610.7|64600.7|64626.2|64613.8|64603.4|64593.4|497
1627553400000|2021-07-29 10:10:00|64610.6|64600.6|64613.9|64603.9|64619.2|64606.5|64610.5|64597.5|428
1627553700000|2021-07-29 10:15:00|64614|64604|64614.3|64604.3|64619.6|64604.5|64599.1|64585|470
1627554000000|2021-07-29 10:20:00|64614.4|64604.4|64594|64584|64619.6|64604.5|64593.5|64583.5|402
1627554300000|2021-07-29 10:25:00|64594.1|64584.1|64599.8|64589.8|64607.8|64593.6|64594.1|64580.9|461
1627554600000|2021-07-29 10:30:00|64599.6|64589.6|64604.5|64594.5|64614.1|64598.7|64598.4|64585.9|434
1627554900000|2021-07-29 10:35:00|64604.3|64594.3|64607.6|64597.6|64614.9|64600.4|64603.1|64590.1|471
1627555200000|2021-07-29 10:40:00|64607.5|64597.5|64605.9|64595.9|64614.3|64602.4|64605.2|64594.3|464
1627555500000|2021-07-29 10:45:00|64606.1|64596.1|64615.3|64605.3|64620.6|64607.8|64605.9|64592|447
1627555800000|2021-07-29 10:50:00|64615.4|64605.4|64635.1|64625.1|64640|64625.6|64614.7|64600.7|573
1627556100000|2021-07-29 10:55:00|64635.3|64625.3|64626.2|64606.2|64640.7|64630.7|64620.3|64606.1|550
1627556400000|2021-07-29 11:00:00|64625.9|64605.9|64626.2|64616.2|64630.6|64619.5|64619.2|64604.3|533
1627556700000|2021-07-29 11:05:00|64626.4|64616.4|64635.1|64615.1|64638.4|64623.1|64625.4|64613.3|457
1627557000000|2021-07-29 11:10:00|64635|64615|64625.1|64615.1|64640.7|64626.2|64624.3|64608.1|491
1627557300000|2021-07-29 11:15:00|64630.2|64610.2|64623.8|64613.8|64631.9|64616.1|64620.4|64605.8|422
1627557600000|2021-07-29 11:20:00|64629.2|64609.2|64638.7|64628.7|64644.1|64629.2|64623.9|64609.1|555
1627557900000|2021-07-29 11:25:00|64638.3|64628.3|64633|64623|64642.8|64630.5|64628.7|64616.1|565
1627558200000|2021-07-29 11:30:00|64632.9|64622.9|64637.7|64627.7|64642.2|64628|64628.9|64614.1|436
1627558500000|2021-07-29 11:35:00|64643|64623|64643.8|64633.8|64648.4|64635.2|64634.3|64619.1|460
1627558800000|2021-07-29 11:40:00|64643.9|64633.9|64645.8|64625.8|64651.7|64636.3|64639|64624.9|535
1627559100000|2021-07-29 11:45:00|64646.2|64626.2|64643.2|64623.2|64648.7|64633.7|64630.5|64612.9|556
1627559400000|2021-07-29 11:50:00|64643|64623|64642.5|64632.5|64648.7|64634.1|64638.5|64622.3|495
1627559700000|2021-07-29 11:55:00|64642.4|64632.4|64628.5|64618.5|64646|64632.7|64628.4|64613.3|476
1627560000000|2021-07-29 12:00:00|64628.4|64618.4|64616.4|64606.4|64631.5|64618.4|64615.4|64600.4|524
1627560300000|2021-07-29 12:05:00|64616.3|64606.3|64613.3|64603.3|64621.8|64608.4|64608.4|64595.9|511
1627560600000|2021-07-29 12:10:00|64613.2|64603.2|64612.4|64602.4|64619.9|64604.7|64609.4|64596|580
1627560900000|2021-07-29 12:15:00|64612.5|64602.5|64604.2|64594.2|64618.4|64603.6|64604.2|64590.1|477
1627561200000|2021-07-29 12:20:00|64603.1|64593.1|64605.9|64595.9|64611.7|64597.8|64600.9|64588.6|495
1627561500000|2021-07-29 12:25:00|64606|64596|64618|64598|64623.9|64603.9|64601.2|64584.1|482
1627561800000|2021-07-29 12:30:00|64618.3|64598.3|64604.8|64584.8|64623.1|64603.1|64591.6|64572.6|726
1627562100000|2021-07-29 12:35:00|64604.6|64584.6|64625.6|64615.6|64636.8|64621.3|64601.1|64584.6|685
1627562400000|2021-07-29 12:40:00|64625.2|64615.2|64630.2|64620.2|64638.2|64623.3|64624.1|64608.3|659
1627562700000|2021-07-29 12:45:00|64630.4|64620.4|64659|64639|64661.4|64646.6|64629.9|64619.9|649
1627563000000|2021-07-29 12:50:00|64659.2|64639.2|64637.7|64617.7|64660.4|64645.2|64627.5|64616.7|663
1627563300000|2021-07-29 12:55:00|64637.5|64617.5|64641.7|64631.7|64649.6|64635.6|64631.5|64616.7|593
1627563600000|2021-07-29 13:00:00|64641.6|64631.6|64650.9|64640.9|64663.9|64650.5|64641.2|64631.2|828
1627563900000|2021-07-29 13:05:00|64650.6|64640.6|64657.7|64647.7|64658.9|64648.9|64646.8|64634.4|691
1627564200000|2021-07-29 13:10:00|64657.8|64647.8|64660.9|64650.9|64670.4|64660.1|64657.6|64643.5|611
1627564500000|2021-07-29 13:15:00|64661|64651|64663|64653|64668.3|64655.8|64653.1|64642.2|742
1627564800000|2021-07-29 13:20:00|64663.1|64653.1|64670.5|64660.5|64673|64660.8|64658.3|64644.7|748
1627565100000|2021-07-29 13:25:00|64670.3|64660.3|64674|64664|64675.4|64665.4|64670|64660|430
1627565400000|2021-07-29 13:30:00|64674.2|64664.2|64669.9|64659.9|64675.9|64665.8|64665.1|64654|620
1627565700000|2021-07-29 13:35:00|64670.4|64660.4|64659.6|64649.6|64678.1|64663.6|64653.3|64639.2|606
1627566000000|2021-07-29 13:40:00|64659.5|64649.5|64652.8|64642.8|64665.5|64651|64652.3|64637.2|566
1627566300000|2021-07-29 13:45:00|64652.9|64642.9|64632.7|64622.7|64659.2|64646.6|64631.4|64616.8|717
1627566600000|2021-07-29 13:50:00|64632.6|64622.6|64628|64618|64638.7|64624.5|64617.4|64603.2|652
1627566900000|2021-07-29 13:55:00|64627.7|64617.7|64622.3|64602.3|64631.2|64617.7|64613.7|64599|683
1627567200000|2021-07-29 14:00:00|64622.4|64602.4|64620.5|64610.5|64625.4|64610.7|64613.7|64598.6|693
1627567500000|2021-07-29 14:05:00|64620.6|64610.6|64618.1|64608.1|64638.2|64623.1|64617.2|64603.1|739
1627567800000|2021-07-29 14:10:00|64618.2|64608.2|64623.1|64613.1|64631.2|64616.7|64616|64601.4|747
1627568100000|2021-07-29 14:15:00|64622.5|64612.5|64610.4|64600.4|64626.2|64613.2|64605.1|64591.2|753
1627568400000|2021-07-29 14:20:00|64610.3|64600.3|64610.1|64600.1|64619.3|64603.8|64606.3|64594.3|693
1627568700000|2021-07-29 14:25:00|64610.3|64600.3|64622.4|64612.4|64627.4|64612.5|64610.3|64600.3|639
1627569000000|2021-07-29 14:30:00|64622.6|64612.6|64623.9|64613.9|64633|64619.7|64621.7|64607.6|565
1627569300000|2021-07-29 14:35:00|64624.1|64614.1|64626.5|64616.5|64628|64616.7|64616.8|64606.1|545
1627569600000|2021-07-29 14:40:00|64626.3|64616.3|64619.9|64609.9|64626.6|64616.6|64617.3|64604.4|525
1627569900000|2021-07-29 14:45:00|64619.6|64609.6|64618.1|64608.1|64622.9|64612.9|64613.9|64599.7|586
1627570200000|2021-07-29 14:50:00|64618.3|64608.3|64592.8|64582.8|64623.3|64608.4|64591.5|64576.9|638
1627570500000|2021-07-29 14:55:00|64592.2|64582.2|64569.2|64559.2|64595.2|64582.7|64568.7|64553.7|730
1627570800000|2021-07-29 15:00:00|64569.5|64559.5|64577.7|64567.7|64590.3|64575.9|64569.3|64558.6|702
1627571100000|2021-07-29 15:05:00|64577.8|64567.8|64576.9|64566.9|64584.3|64572.8|64575|64564.3|481
1627571400000|2021-07-29 15:10:00|64577|64567|64576.9|64566.9|64582.8|64571.9|64575.1|64562.4|575
1627571700000|2021-07-29 15:15:00|64576.8|64566.8|64577.8|64567.8|64585.1|64571.1|64575.9|64562.2|583
1627572000000|2021-07-29 15:20:00|64577.7|64567.7|64585.6|64575.6|64590.8|64578.1|64577.4|64564.2|534
1627572300000|2021-07-29 15:25:00|64586.3|64576.3|64590|64580|64595.5|64584.2|64585.8|64575.3|497
1627572600000|2021-07-29 15:30:00|64590.1|64580.1|64590.6|64580.6|64596.5|64581.7|64582.4|64570|571
1627572900000|2021-07-29 15:35:00|64590.5|64580.5|64584.5|64574.5|64591.6|64581.6|64581.6|64567.5|528
1627573200000|2021-07-29 15:40:00|64584.3|64574.3|64588.3|64578.3|64593.4|64580.1|64582.2|64567.9|505
1627573500000|2021-07-29 15:45:00|64588.2|64578.2|64587.7|64577.7|64593.1|64580.4|64584|64572.8|512
1627573800000|2021-07-29 15:50:00|64587.8|64577.8|64592.4|64582.4|64597.2|64587.2|64585.8|64575.8|552
1627574100000|2021-07-29 15:55:00|64592.6|64582.6|64590.8|64580.8|64594.3|64584.3|64590.5|64580.5|514
1627574400000|2021-07-29 16:00:00|64591.3|64581.3|64606|64596|64610.9|64596.2|64589|64575.8|537
1627574700000|2021-07-29 16:05:00|64605.9|64595.9|64598.8|64588.8|64615.2|64598.7|64598.2|64588.1|344
1627575000000|2021-07-29 16:10:00|64598.7|64588.7|64600.8|64590.8|64606.2|64591.1|64592.8|64582.8|349
1627575300000|2021-07-29 16:15:00|64600.9|64590.9|64601.2|64591.2|64605.6|64595.6|64600.7|64590.7|386
1627575600000|2021-07-29 16:20:00|64601.1|64591.1|64597.8|64587.8|64607|64594.1|64597.2|64585.6|367
1627575900000|2021-07-29 16:25:00|64597.7|64587.7|64599.7|64589.7|64600.7|64590.7|64594.5|64584.5|413
1627576200000|2021-07-29 16:30:00|64599.9|64589.9|64600.2|64590.2|64602.9|64591.1|64597|64582.7|369
1627576500000|2021-07-29 16:35:00|64600.1|64590.1|64609.3|64599.3|64611.8|64599.3|64599|64589|411
1627576800000|2021-07-29 16:40:00|64613.5|64593.5|64610.5|64600.5|64616|64602.1|64606.4|64591.3|323
1627577100000|2021-07-29 16:45:00|64610.3|64600.3|64609.8|64599.8|64617.7|64603.4|64608.4|64595.1|250
1627577400000|2021-07-29 16:50:00|64609.9|64599.9|64610.5|64600.5|64614.9|64601.4|64607|64593.7|372
1627577700000|2021-07-29 16:55:00|64610.4|64600.4|64602.7|64592.7|64612.8|64600.6|64600.7|64586.1|407
1627578000000|2021-07-29 17:00:00|64602.8|64592.8|64601.4|64591.4|64608.2|64593.3|64595.8|64580.6|518
1627578300000|2021-07-29 17:05:00|64601.8|64591.8|64606|64586|64610.6|64595.8|64597.8|64582.6|533
1627578600000|2021-07-29 17:10:00|64606.1|64586.1|64598|64588|64606.3|64590|64595.6|64581.5|427
1627578900000|2021-07-29 17:15:00|64598.1|64588.1|64597.5|64587.5|64603.5|64588.9|64595.3|64580.6|389
1627579200000|2021-07-29 17:20:00|64597.6|64587.6|64593.8|64583.8|64601.5|64589.2|64591.3|64581.3|353
1627579500000|2021-07-29 17:25:00|64593.7|64583.7|64597.4|64587.4|64601.5|64588|64593.7|64578.9|328
1627579800000|2021-07-29 17:30:00|64597.5|64587.5|64598.7|64588.7|64599|64589|64595.7|64585.7|286
1627580100000|2021-07-29 17:35:00|64598.6|64588.6|64602.2|64582.2|64609.4|64595.5|64596.7|64581.7|370
1627580400000|2021-07-29 17:40:00|64602|64582|64609.4|64589.4|64613|64599.6|64597.7|64582|406
1627580700000|2021-07-29 17:45:00|64609.5|64589.5|64611.2|64591.2|64611.2|64596.2|64603.3|64588.8|280
1627581000000|2021-07-29 17:50:00|64611.3|64591.3|64607.2|64597.2|64611.5|64597.3|64605.2|64588.4|269
1627581300000|2021-07-29 17:55:00|64607|64597|64605.7|64595.7|64612.7|64599.3|64604.1|64589|307
1627581600000|2021-07-29 18:00:00|64605.5|64595.5|64595.1|64585.1|64611.5|64596.1|64593|64579.8|445
1627581900000|2021-07-29 18:05:00|64594.6|64584.6|64588.8|64578.8|64599.1|64585.4|64583.9|64570.3|396
1627582200000|2021-07-29 18:10:00|64588.7|64578.7|64589.8|64579.8|64590.1|64580.1|64587.8|64577.8|308
1627582500000|2021-07-29 18:15:00|64591|64581|64590.1|64580.1|64592.1|64582.1|64587.9|64577.9|346
1627582800000|2021-07-29 18:20:00|64589.8|64579.8|64595.2|64585.2|64596.5|64585.9|64588.6|64574.2|482
1627583100000|2021-07-29 18:25:00|64595.1|64585.1|64592.2|64582.2|64598.2|64585.1|64590.9|64575.8|470
1627583400000|2021-07-29 18:30:00|64592.1|64582.1|64598.7|64578.7|64600.9|64586.4|64587.9|64575.2|404
1627583700000|2021-07-29 18:35:00|64598.6|64578.6|64598.6|64588.6|64601.1|64589.2|64593|64578.2|297
1627584000000|2021-07-29 18:40:00|64598.5|64588.5|64601.2|64591.2|64606.2|64594.2|64595.7|64581|356
1627584300000|2021-07-29 18:45:00|64601.3|64591.3|64603|64593|64603.7|64593.7|64600.5|64590.5|222
1627584600000|2021-07-29 18:50:00|64602.9|64592.9|64588.5|64578.5|64606|64593|64587.7|64577.7|310
1627584900000|2021-07-29 18:55:00|64588.6|64578.6|64580.7|64570.7|64595.5|64580.5|64579.8|64565.3|462
1627585200000|2021-07-29 19:00:00|64580.8|64570.8|64587|64567|64588.7|64573.1|64576|64560.6|393
1627585500000|2021-07-29 19:05:00|64586.9|64566.9|64583.8|64563.8|64588.9|64573.1|64581.7|64561.7|323
1627585800000|2021-07-29 19:10:00|64583.9|64563.9|64583|64563|64584.9|64569.3|64578.2|64561.9|270
1627586100000|2021-07-29 19:15:00|64582.9|64562.9|64583.3|64563.3|64584.1|64569.2|64578|64561.8|231
1627586400000|2021-07-29 19:20:00|64583.4|64563.4|64585.5|64565.5|64585.9|64571.1|64578.5|64563.3|229
1627586700000|2021-07-29 19:25:00|64585.6|64565.6|64585.2|64565.2|64585.8|64570.9|64578.8|64564.2|175
1627587000000|2021-07-29 19:30:00|64585.4|64565.4|64587.1|64567.1|64588.4|64571.6|64579.8|64564.8|263
1627587300000|2021-07-29 19:35:00|64586.7|64566.7|64586.2|64566.2|64587.9|64572.7|64580|64565.2|194
1627587600000|2021-07-29 19:40:00|64586.3|64566.3|64587.7|64567.7|64590|64575.4|64580.7|64565.6|212
1627587900000|2021-07-29 19:45:00|64587.8|64567.8|64583.3|64573.3|64589|64573.5|64582.4|64566.4|238
1627588200000|2021-07-29 19:50:00|64584.7|64574.7|64583|64573|64589.7|64574.7|64581.2|64566.1|232
1627588500000|2021-07-29 19:55:00|64582.9|64572.9|64586.2|64566.2|64589.1|64574.3|64579.9|64564.4|356
1627588800000|2021-07-29 20:00:00|64586.4|64566.4|64587|64567|64588.9|64568.9|64583.6|64563.6|296
1627589100000|2021-07-29 20:05:00|64587.1|64567.1|64587|64567|64587.3|64567.3|64586.1|64566.1|168
1627589400000|2021-07-29 20:10:00|64587.1|64567.1|64587.5|64567.5|64589.9|64569.9|64586.1|64566.1|164
1627589700000|2021-07-29 20:15:00|64587.6|64567.6|64586.9|64566.9|64587.6|64567.6|64585.9|64565.9|130
1627590000000|2021-07-29 20:20:00|64587.1|64567.1|64586.5|64566.5|64587.5|64567.5|64585.8|64565.8|147
1627590300000|2021-07-29 20:25:00|64586.8|64566.8|64584|64564|64587.6|64572.5|64582.3|64563.4|190
1627590600000|2021-07-29 20:30:00|64583.8|64563.8|64584.3|64564.3|64585.7|64565.7|64582.8|64562.8|190
1627590900000|2021-07-29 20:35:00|64584.6|64564.6|64584.5|64564.5|64585.6|64565.6|64583|64563|180
1627591200000|2021-07-29 20:40:00|64583.9|64563.9|64584.7|64564.7|64585.4|64565.4|64583.3|64563.3|194
1627591500000|2021-07-29 20:45:00|64585|64565|64585.9|64565.9|64586.5|64566.5|64584|64564|137
1627591800000|2021-07-29 20:50:00|64586|64566|64585.1|64565.1|64586.5|64566.5|64583.4|64563.4|184
1627592100000|2021-07-29 20:55:00|64583.9|64563.9|64583.9|64563.9|64588.6|64564.5|64578.5|64558|192
1627592400000|2021-07-29 21:00:00|64585.4|64565.4|64584.8|64564.8|64587.5|64567.5|64583.3|64563.3|50
1627592700000|2021-07-29 21:05:00|64586.5|64566.5|64584.3|64564.3|64586.5|64566.5|64581.6|64561.6|103
1627593000000|2021-07-29 21:10:00|64583.5|64563.5|64583.4|64563.4|64585.3|64565.3|64582.3|64562.3|132
1627593300000|2021-07-29 21:15:00|64583.8|64563.8|64585|64565|64585.9|64565.9|64583.1|64563.1|100
1627593600000|2021-07-29 21:20:00|64584.8|64564.8|64585.9|64565.9|64585.9|64565.9|64584|64564|48
1627593900000|2021-07-29 21:25:00|64583.6|64563.6|64586|64566|64587.5|64567.5|64582.6|64562.6|65
1627594200000|2021-07-29 21:30:00|64584.8|64564.8|64585.6|64565.6|64585.6|64565.6|64583.4|64563.4|119
1627594500000|2021-07-29 21:35:00|64583.3|64563.3|64584|64564|64586.1|64566.1|64582.4|64562.4|101
1627594800000|2021-07-29 21:40:00|64584.8|64564.8|64583|64563|64586.1|64566.1|64582.5|64562.5|105
1627595100000|2021-07-29 21:45:00|64584.4|64564.4|64583.1|64563.1|64585.2|64565.2|64582.9|64562.9|116
1627595400000|2021-07-29 21:50:00|64583.6|64563.6|64584.5|64564.5|64585.5|64565.5|64582.2|64562.2|105
1627595700000|2021-07-29 21:55:00|64583.9|64563.9|64582|64562|64585.6|64565.6|64581.4|64561.4|123
1627596000000|2021-07-29 22:00:00|64583.4|64563.4|64584|64564|64587.3|64567.3|64582.4|64562.4|165
1627596300000|2021-07-29 22:05:00|64583.9|64563.9|64584.7|64564.7|64584.7|64564.7|64581.9|64561.9|189
1627596600000|2021-07-29 22:10:00|64584.3|64564.3|64582.5|64562.5|64584.7|64564.7|64581.8|64561.8|192
1627596900000|2021-07-29 22:15:00|64582.3|64562.3|64582.3|64562.3|64583.9|64563.9|64581|64561|197
1627597200000|2021-07-29 22:20:00|64581.6|64561.6|64582.1|64562.1|64583.8|64563.8|64580.8|64560.8|266
1627597500000|2021-07-29 22:25:00|64582.4|64562.4|64582.6|64562.6|64583.8|64563.8|64581.3|64561.3|301
1627597800000|2021-07-29 22:30:00|64582.4|64562.4|64582.2|64562.2|64583.7|64563.7|64580.6|64560.6|268
1627598100000|2021-07-29 22:35:00|64582.3|64562.3|64581.8|64561.8|64584.3|64564.3|64580.8|64560.8|238
1627598400000|2021-07-29 22:40:00|64581.3|64561.3|64583.5|64563.5|64583.7|64563.7|64580.3|64560.3|267
1627598700000|2021-07-29 22:45:00|64583.7|64563.7|64587.7|64567.7|64589.8|64569.8|64581.6|64561.6|237
1627599000000|2021-07-29 22:50:00|64587.8|64567.8|64587.1|64567.1|64588.2|64568.2|64584|64564|133
1627599300000|2021-07-29 22:55:00|64586.6|64566.6|64586.7|64566.7|64588.4|64568.4|64584.9|64564.9|299
1627599600000|2021-07-29 23:00:00|64586.3|64566.3|64585.7|64565.7|64588.6|64568.6|64584.3|64564.3|199
1627599900000|2021-07-29 23:05:00|64585.8|64565.8|64590.4|64570.4|64592.5|64572.5|64585.8|64565.8|288
1627600200000|2021-07-29 23:10:00|64590.5|64570.5|64590.1|64570.1|64593.5|64573.5|64586.3|64566.3|174
1627600500000|2021-07-29 23:15:00|64590.2|64570.2|64594|64574|64594.9|64574.9|64589.2|64569.2|189
1627600800000|2021-07-29 23:20:00|64593.6|64573.6|64593.6|64573.6|64595.3|64575.3|64591.4|64571.4|237
1627601100000|2021-07-29 23:25:00|64593.7|64573.7|64593.5|64573.5|64594.7|64574.7|64590.5|64570.5|481
1627601400000|2021-07-29 23:30:00|64593.6|64573.6|64589|64569|64595.8|64575.8|64587.4|64567.4|370
1627601700000|2021-07-29 23:35:00|64588.3|64568.3|64591.6|64571.6|64593.2|64573.2|64586.7|64566.7|223
1627602000000|2021-07-29 23:40:00|64591.3|64571.3|64591.2|64571.2|64593.7|64573.7|64588.9|64568.9|157
1627602300000|2021-07-29 23:45:00|64591.1|64571.1|64592.3|64572.3|64593.3|64573.3|64590.3|64570.3|198
1627602600000|2021-07-29 23:50:00|64592.6|64572.6|64604.6|64584.6|64608.2|64588.2|64591.8|64571.8|274
1627602900000|2021-07-29 23:55:00|64604.4|64584.4|64610.3|64590.3|64617|64597|64603.9|64583.9|344
1627603200000|2021-07-30 00:00:00|64611|64591|64603.7|64583.7|64611.2|64591.2|64597.9|64577.9|797
1627603500000|2021-07-30 00:05:00|64603.2|64583.2|64603.8|64583.8|64605.4|64585.4|64596.4|64576.4|724
1627603800000|2021-07-30 00:10:00|64604.1|64584.1|64616.7|64596.7|64617.9|64597.9|64603.5|64583.5|413
1627604100000|2021-07-30 00:15:00|64616.5|64596.5|64618.7|64598.7|64622|64602|64612.9|64592.9|538
1627604400000|2021-07-30 00:20:00|64618.8|64598.8|64633.3|64613.3|64634.4|64614.4|64617.3|64597.3|414
1627604700000|2021-07-30 00:25:00|64633.1|64613.1|64618.8|64598.8|64633.6|64613.6|64613.2|64597.7|548
1627605000000|2021-07-30 00:30:00|64618.3|64598.3|64629.9|64609.9|64638.8|64618.8|64617.9|64597.9|523
1627605300000|2021-07-30 00:35:00|64630.3|64610.3|64646.4|64626.4|64647.6|64630.6|64628.2|64609.7|666
1627605600000|2021-07-30 00:40:00|64646.2|64626.2|64643.2|64623.2|64648.7|64633.1|64634|64618|475
1627605900000|2021-07-30 00:45:00|64643|64623|64649.5|64629.5|64653.1|64633.1|64638.5|64618.5|640
1627606200000|2021-07-30 00:50:00|64650.5|64630.5|64659.4|64639.4|64663.8|64647.6|64648.1|64628.8|733
1627606500000|2021-07-30 00:55:00|64659.3|64639.3|64657|64637|64663|64644.7|64652.8|64633.5|573
1627606800000|2021-07-30 01:00:00|64656.7|64636.7|64652.6|64632.6|64665.8|64649.6|64650.2|64631.5|814
1627607100000|2021-07-30 01:05:00|64652.5|64632.5|64652.3|64642.3|64656.4|64642.3|64644.4|64625.3|608
1627607400000|2021-07-30 01:10:00|64652.2|64642.2|64652|64632|64662.9|64646.8|64640.7|64625.5|661
1627607700000|2021-07-30 01:15:00|64652.5|64632.5|64669|64649|64669.8|64654.2|64648.3|64630.7|649
1627608000000|2021-07-30 01:20:00|64663.7|64653.7|64666.8|64656.8|64677|64662.7|64661.1|64646.2|658
1627608300000|2021-07-30 01:25:00|64666.7|64656.7|64690.4|64670.4|64690.6|64670.6|64661.7|64647|694
1627608600000|2021-07-30 01:30:00|64689.8|64669.8|64665.4|64645.4|64689.8|64675.7|64660.6|64644.3|829
1627608900000|2021-07-30 01:35:00|64665.8|64645.8|64668.4|64648.4|64669.1|64654.2|64647.8|64629.1|751
1627609200000|2021-07-30 01:40:00|64668.1|64648.1|64654.2|64644.2|64673.8|64658.1|64650.1|64635.2|714
1627609500000|2021-07-30 01:45:00|64654.6|64644.6|64639.6|64619.6|64661|64646.8|64626|64607.4|857
1627609800000|2021-07-30 01:50:00|64639.7|64619.7|64626.7|64606.7|64644.6|64629.4|64612.2|64592.2|810
1627610100000|2021-07-30 01:55:00|64626.8|64606.8|64635.8|64615.8|64638.2|64620.4|64617.9|64600.6|907
1627610400000|2021-07-30 02:00:00|64635.6|64615.6|64641.5|64621.5|64642.5|64627|64619.3|64599.3|853
1627610700000|2021-07-30 02:05:00|64641.4|64621.4|64646.9|64626.9|64651.6|64636.6|64631.7|64616.8|661
1627611000000|2021-07-30 02:10:00|64647.1|64627.1|64644.8|64624.8|64656.8|64642.8|64635.3|64619.7|606
1627611300000|2021-07-30 02:15:00|64644.9|64624.9|64622.8|64612.8|64645.8|64630.9|64618.9|64604.6|671
1627611600000|2021-07-30 02:20:00|64623.1|64613.1|64619.2|64609.2|64635.9|64621.3|64613|64598.5|706
1627611900000|2021-07-30 02:25:00|64619.1|64609.1|64602.7|64582.7|64626.5|64611.6|64602|64582|756
1627612200000|2021-07-30 02:30:00|64602.8|64582.8|64546|64536|64606.5|64589.4|64540.8|64523.4|894
1627612500000|2021-07-30 02:35:00|64546.1|64536.1|64539.8|64519.8|64558.9|64544.1|64519.7|64499.7|770
1627612800000|2021-07-30 02:40:00|64539.4|64519.4|64556.1|64536.1|64558.2|64541.8|64532.7|64517|699
1627613100000|2021-07-30 02:45:00|64555.7|64535.7|64536.9|64516.9|64557.1|64541.9|64533.4|64516.3|594
1627613400000|2021-07-30 02:50:00|64536.3|64516.3|64549.9|64529.9|64556.2|64541.2|64533.2|64516.1|675
1627613700000|2021-07-30 02:55:00|64550.1|64530.1|64532.8|64522.8|64552.7|64532.7|64528.4|64513.6|653
1627614000000|2021-07-30 03:00:00|64533|64523|64524.5|64514.5|64541.3|64526.2|64518.6|64503.3|659
1627614300000|2021-07-30 03:05:00|64524.4|64514.4|64538.4|64528.4|64552.8|64536.5|64522.9|64507.7|571
1627614600000|2021-07-30 03:10:00|64538.3|64528.3|64543.7|64533.7|64550.9|64537.7|64533.7|64517|554
1627614900000|2021-07-30 03:15:00|64543.8|64533.8|64565.4|64555.4|64574.3|64555.7|64540.4|64524.2|660
1627615200000|2021-07-30 03:20:00|64564.5|64554.5|64566.9|64556.9|64577.3|64562.1|64560.1|64545|654
1627615500000|2021-07-30 03:25:00|64567.5|64557.5|64572.4|64562.4|64577.7|64564.7|64566|64551.3|548
1627615800000|2021-07-30 03:30:00|64572.8|64562.8|64583.7|64573.7|64583.9|64573.8|64571.7|64556.1|562
1627616100000|2021-07-30 03:35:00|64583.6|64573.6|64570.6|64550.6|64584.2|64574.2|64564.5|64549.6|554
1627616400000|2021-07-30 03:40:00|64570.4|64550.4|64602.7|64582.7|64604.9|64589.8|64559.1|64543.3|716
1627616700000|2021-07-30 03:45:00|64602.9|64582.9|64598.7|64578.7|64606.5|64592.1|64589.5|64574.6|574
1627617000000|2021-07-30 03:50:00|64598.6|64578.6|64615.9|64605.9|64622.9|64607.7|64593.2|64578|480
1627617300000|2021-07-30 03:55:00|64615.7|64605.7|64613|64603|64621.1|64609.2|64607.6|64594.8|502
1627617600000|2021-07-30 04:00:00|64612.9|64602.9|64620.6|64610.6|64626.8|64612.1|64607.2|64592.7|403
1627617900000|2021-07-30 04:05:00|64620.7|64610.7|64622.6|64612.6|64624.4|64613.3|64614|64600.9|462
1627618200000|2021-07-30 04:10:00|64621.9|64611.9|64614.5|64594.5|64626.7|64612.5|64609.4|64594.3|508
1627618500000|2021-07-30 04:15:00|64614.4|64594.4|64615.8|64605.8|64621.4|64606.4|64609.8|64594.2|427
1627618800000|2021-07-30 04:20:00|64616.2|64606.2|64610.3|64600.3|64622|64607.4|64609.9|64593.9|352
1627619100000|2021-07-30 04:25:00|64610|64600|64617.4|64607.4|64622.7|64607.7|64610|64596.7|388
1627619400000|2021-07-30 04:30:00|64617.3|64607.3|64623.3|64603.3|64624.4|64609.4|64614.3|64599.6|404
1627619700000|2021-07-30 04:35:00|64623.4|64603.4|64623.8|64613.8|64629.9|64618.3|64618.1|64603|444
1627620000000|2021-07-30 04:40:00|64623.9|64613.9|64612.2|64602.2|64628.6|64613.9|64612|64597|376
1627620300000|2021-07-30 04:45:00|64612.3|64602.3|64601.3|64591.3|64617.6|64602.8|64601.3|64586.1|389
1627620600000|2021-07-30 04:50:00|64601.2|64591.2|64598.9|64588.9|64606.3|64591.4|64591.4|64576.9|507
1627620900000|2021-07-30 04:55:00|64599|64589|64617|64597|64617|64597|64595.3|64584.6|446
1627621200000|2021-07-30 05:00:00|64616.8|64596.8|64615.1|64605.1|64627|64612.8|64609.1|64596.8|614
1627621500000|2021-07-30 05:05:00|64615|64605|64619.3|64609.3|64624.6|64610.3|64609.1|64594.4|487
1627621800000|2021-07-30 05:10:00|64619.5|64609.5|64633.6|64623.6|64649.6|64634.7|64618.5|64603.4|567
1627622100000|2021-07-30 05:15:00|64633.5|64623.5|64649.6|64639.6|64654.7|64642.6|64631.9|64621.9|653
1627622400000|2021-07-30 05:20:00|64649.5|64639.5|64655|64645|64667.8|64653.4|64645.9|64635.9|675
1627622700000|2021-07-30 05:25:00|64655.1|64645.1|64662.3|64652.3|64663|64653|64653.2|64643.2|460
1627623000000|2021-07-30 05:30:00|64662.1|64652.1|64656.2|64646.2|64671.9|64659.6|64653.6|64643.6|679
1627623300000|2021-07-30 05:35:00|64656.3|64646.3|64655.6|64645.6|64659.3|64649.3|64645.6|64634.4|716
1627623600000|2021-07-30 05:40:00|64655.5|64645.5|64652.6|64642.6|64662.3|64648.8|64644.7|64634.7|674
1627623900000|2021-07-30 05:45:00|64653.3|64643.3|64666.6|64656.6|64672.9|64661.4|64652.1|64641.8|616
1627624200000|2021-07-30 05:50:00|64666.8|64656.8|64666.3|64656.3|64674.6|64660.1|64656.9|64641.6|666
1627624500000|2021-07-30 05:55:00|64666.5|64656.5|64676.4|64666.4|64686|64674|64665.5|64653.4|699
1627624800000|2021-07-30 06:00:00|64676.5|64666.5|64666.3|64656.3|64685.7|64673.5|64664.7|64650.2|690
1627625100000|2021-07-30 06:05:00|64666.2|64656.2|64651.4|64641.4|64668.4|64658.4|64643.7|64633.7|705
1627625400000|2021-07-30 06:10:00|64651.3|64641.3|64654.4|64644.4|64659.3|64649.3|64646.8|64636.8|594
1627625700000|2021-07-30 06:15:00|64654.3|64644.3|64670.9|64660.9|64673.3|64662.6|64654.3|64644.3|614
1627626000000|2021-07-30 06:20:00|64670.8|64660.8|64680.1|64670.1|64684.3|64670.3|64665.7|64655.7|598
1627626300000|2021-07-30 06:25:00|64680.3|64670.3|64687.7|64677.7|64693.9|64682.6|64673.7|64663.7|748
1627626600000|2021-07-30 06:30:00|64687.9|64677.9|64688.9|64678.9|64693.4|64683.4|64676.8|64666.8|574
1627626900000|2021-07-30 06:35:00|64689.1|64679.1|64672.4|64662.4|64689.1|64679.1|64667.8|64657.8|651
1627627200000|2021-07-30 06:40:00|64672.7|64662.7|64644.5|64634.5|64674.1|64664.1|64641|64631|717
1627627500000|2021-07-30 06:45:00|64644.7|64634.7|64646.4|64636.4|64653.6|64643.6|64644.7|64634.7|596
1627627800000|2021-07-30 06:50:00|64646.3|64636.3|64650.7|64640.7|64656.6|64645.7|64637|64627|517
1627628100000|2021-07-30 06:55:00|64651.9|64641.9|64641.6|64631.6|64663.9|64652.7|64640.2|64630.2|651
1627628400000|2021-07-30 07:00:00|64641.3|64631.3|64649.6|64639.6|64651.7|64641.7|64630.5|64615.3|709
1627628700000|2021-07-30 07:05:00|64649.7|64639.7|64646.1|64636.1|64658.9|64644.6|64638.4|64625.8|609
1627629000000|2021-07-30 07:10:00|64646.2|64636.2|64647.1|64637.1|64663.3|64653.3|64644|64631.6|668
1627629300000|2021-07-30 07:15:00|64647.2|64637.2|64643.8|64633.8|64659.3|64649.3|64642.2|64627.7|665
1627629600000|2021-07-30 07:20:00|64644|64634|64638.5|64628.5|64649.7|64635.3|64635.7|64620.9|599
1627629900000|2021-07-30 07:25:00|64638.6|64628.6|64603|64593|64638.6|64628.6|64599.1|64584.5|857
1627630200000|2021-07-30 07:30:00|64603.7|64593.7|64596|64586|64615.9|64603.5|64586.5|64571.9|680
1627630500000|2021-07-30 07:35:00|64596.2|64586.2|64591.5|64581.5|64601.2|64586.5|64579.3|64569.3|618
1627630800000|2021-07-30 07:40:00|64591.6|64581.6|64592.3|64582.3|64606.4|64591.5|64590.1|64578.5|508
1627631100000|2021-07-30 07:45:00|64592.2|64582.2|64612.7|64602.7|64620.4|64605.5|64592.2|64579.9|512
1627631400000|2021-07-30 07:50:00|64612.5|64602.5|64593|64583|64617.3|64605.6|64593|64583|582
1627631700000|2021-07-30 07:55:00|64593.3|64583.3|64582.1|64572.1|64594.8|64584.8|64565.8|64548.7|612
1627632000000|2021-07-30 08:00:00|64582|64572|64579.9|64569.9|64602.7|64587.3|64572.6|64557.8|621
1627632300000|2021-07-30 08:05:00|64580|64570|64565.2|64555.2|64584|64570.2|64563.1|64549.6|597
1627632600000|2021-07-30 08:10:00|64565.1|64555.1|64591.3|64581.3|64591.3|64581.3|64565.1|64552.6|609
1627632900000|2021-07-30 08:15:00|64591.6|64581.6|64591.5|64581.5|64602.1|64589.5|64586.9|64573.2|590
1627633200000|2021-07-30 08:20:00|64591.7|64581.7|64589.1|64579.1|64600.6|64590.6|64588|64575.7|577
1627633500000|2021-07-30 08:25:00|64589.2|64579.2|64589.2|64569.2|64608.4|64595.9|64580.9|64560.9|605
1627633800000|2021-07-30 08:30:00|64589.1|64569.1|64575.8|64565.8|64597.5|64584.5|64575|64561.3|593
1627634100000|2021-07-30 08:35:00|64575.9|64565.9|64568|64558|64577.9|64566.3|64555.6|64538.6|591
1627634400000|2021-07-30 08:40:00|64567.8|64557.8|64589.2|64569.2|64591.6|64579.1|64566.2|64552.2|544
1627634700000|2021-07-30 08:45:00|64589.5|64569.5|64595.6|64575.6|64601.7|64589.2|64580.9|64569.1|511
1627635000000|2021-07-30 08:50:00|64595.5|64575.5|64591.5|64571.5|64600.2|64587|64577.7|64562.7|575
1627635300000|2021-07-30 08:55:00|64591.6|64571.6|64577.4|64567.4|64596.5|64583.4|64576.5|64561.4|558
1627635600000|2021-07-30 09:00:00|64577.5|64567.5|64580.4|64570.4|64594|64579.9|64576.6|64559.9|614
1627635900000|2021-07-30 09:05:00|64580.5|64570.5|64587.4|64567.4|64591.7|64578.7|64579.7|64566|452
1627636200000|2021-07-30 09:10:00|64587.3|64567.3|64588.8|64578.8|64594|64584|64582.4|64567.3|523
1627636500000|2021-07-30 09:15:00|64588.6|64578.6|64597.2|64587.2|64605.8|64595.8|64583|64572.8|554
1627636800000|2021-07-30 09:20:00|64597.3|64587.3|64599.7|64589.7|64605.6|64593.4|64591.9|64581.9|532
1627637100000|2021-07-30 09:25:00|64599.9|64589.9|64593.3|64583.3|64608|64596.3|64590.5|64580.5|513
1627637400000|2021-07-30 09:30:00|64593.4|64583.4|64600.2|64590.2|64610.3|64597|64592.6|64579.4|486
1627637700000|2021-07-30 09:35:00|64600.1|64590.1|64594.5|64584.5|64600.1|64590.1|64590.6|64575.9|490
1627638000000|2021-07-30 09:40:00|64594.6|64584.6|64605.5|64595.5|64606.5|64595.8|64594.1|64584.1|454
1627638300000|2021-07-30 09:45:00|64606|64596|64605.9|64595.9|64611.5|64597.1|64602.5|64588.8|583
1627638600000|2021-07-30 09:50:00|64605.8|64595.8|64609.7|64599.7|64621.2|64607.9|64605.2|64595.2|379
1627638900000|2021-07-30 09:55:00|64610.2|64600.2|64605.9|64595.9|64615.2|64600.5|64602.8|64589.2|569
1627639200000|2021-07-30 10:00:00|64606.1|64596.1|64627.7|64617.7|64630.5|64619.4|64605.4|64590.5|681
1627639500000|2021-07-30 10:05:00|64632.8|64612.8|64651.6|64631.6|64653.2|64633.2|64620.2|64606.4|523
1627639800000|2021-07-30 10:10:00|64650.9|64630.9|64735.5|64715.5|64740.1|64720.1|64650|64630.8|814
1627640100000|2021-07-30 10:15:00|64735.4|64715.4|64706.5|64686.5|64735.5|64719.8|64702.3|64686.5|678
1627640400000|2021-07-30 10:20:00|64706.6|64686.6|64699|64679|64709.5|64694.7|64691.7|64676.4|536
1627640700000|2021-07-30 10:25:00|64691.7|64681.7|64674.2|64664.2|64704.7|64689.3|64674|64659|655
1627641000000|2021-07-30 10:30:00|64674.1|64664.1|64659.4|64649.4|64676.8|64666.8|64659.3|64649.1|646
1627641300000|2021-07-30 10:35:00|64659.5|64649.5|64662.2|64642.2|64667.7|64654|64652.2|64638.9|565
1627641600000|2021-07-30 10:40:00|64662.3|64642.3|64657.3|64637.3|64662.3|64646.9|64648|64632.9|545
1627641900000|2021-07-30 10:45:00|64657.2|64637.2|64656.4|64636.4|64660|64645.2|64647.2|64633.8|411
1627642200000|2021-07-30 10:50:00|64656.5|64636.5|64651.3|64641.3|64658.3|64643.3|64641.1|64626.9|437
1627642500000|2021-07-30 10:55:00|64651.4|64641.4|64661.8|64641.8|64676.8|64661.4|64649.4|64636.6|626
1627642800000|2021-07-30 11:00:00|64661.3|64641.3|64661.2|64641.2|64667|64653.1|64651.8|64636.8|694
1627643100000|2021-07-30 11:05:00|64656.1|64646.1|64659.2|64639.2|64666.1|64648.2|64648|64633.1|570
1627643400000|2021-07-30 11:10:00|64659.1|64639.1|64666|64646|64668.8|64652.9|64648.8|64634.5|438
1627643700000|2021-07-30 11:15:00|64665.9|64645.9|64668.1|64648.1|64678.9|64664.5|64661.1|64645.9|439
1627644000000|2021-07-30 11:20:00|64667.9|64647.9|64669.4|64659.4|64675.5|64660.8|64661|64645.6|528
1627644300000|2021-07-30 11:25:00|64669.7|64659.7|64666|64656|64678.9|64665.2|64663|64649.6|453
1627644600000|2021-07-30 11:30:00|64665.8|64655.8|64659.4|64649.4|64675.1|64659.8|64656|64644.4|569
1627644900000|2021-07-30 11:35:00|64658.3|64648.3|64649.6|64639.6|64662.3|64648.3|64643.7|64630.7|316
1627645200000|2021-07-30 11:40:00|64649.5|64639.5|64648.2|64638.2|64659.2|64644.7|64647.8|64634.2|391
1627645500000|2021-07-30 11:45:00|64648.3|64638.3|64641.9|64631.9|64656.3|64642.5|64641.3|64627.8|415
1627645800000|2021-07-30 11:50:00|64641.8|64631.8|64644.4|64624.4|64647.1|64632.7|64635.3|64622|456
1627646100000|2021-07-30 11:55:00|64644.5|64624.5|64638.5|64628.5|64648.6|64634.4|64635|64619.8|574
1627646400000|2021-07-30 12:00:00|64638.7|64628.7|64666|64656|64669.7|64656.2|64636.8|64622.2|614
1627646700000|2021-07-30 12:05:00|64665.8|64655.8|64656.3|64646.3|64674|64659.4|64655.6|64641.1|488
1627647000000|2021-07-30 12:10:00|64656.2|64646.2|64664.3|64644.3|64665.1|64649.2|64652.5|64637.7|448
1627647300000|2021-07-30 12:15:00|64664.1|64644.1|64663.1|64643.1|64668.7|64653.6|64655.8|64640.9|480
1627647600000|2021-07-30 12:20:00|64657.6|64647.6|64662.1|64652.1|64668.5|64654.4|64653.4|64638.4|469
1627647900000|2021-07-30 12:25:00|64662.2|64652.2|64667.2|64647.2|64669.3|64654.8|64661.4|64645.1|358
1627648200000|2021-07-30 12:30:00|64667.3|64647.3|64664.2|64644.2|64667.7|64652.9|64650.5|64630.5|663
1627648500000|2021-07-30 12:35:00|64664.3|64644.3|64676.8|64656.8|64677.9|64660.1|64655.7|64640.7|485
1627648800000|2021-07-30 12:40:00|64676.9|64656.9|64662.6|64652.6|64677|64662|64661|64648|512
1627649100000|2021-07-30 12:45:00|64664.8|64654.8|64678|64668|64681|64668.6|64654.9|64641.8|561
1627649400000|2021-07-30 12:50:00|64677.9|64667.9|64680.9|64670.9|64688.1|64678.1|64676.1|64663.4|672
1627649700000|2021-07-30 12:55:00|64681|64671|64675.2|64665.2|64684.7|64674.7|64671.3|64657.4|598
1627650000000|2021-07-30 13:00:00|64675.5|64665.5|64674|64664|64690.9|64677.6|64670.6|64657.5|772
1627650300000|2021-07-30 13:05:00|64674.1|64664.1|64678.4|64668.4|64692.6|64677.9|64672.1|64662.1|742
1627650600000|2021-07-30 13:10:00|64678.1|64668.1|64669.5|64659.5|64679.9|64668.1|64656.5|64643.7|672
1627650900000|2021-07-30 13:15:00|64669.3|64659.3|64657.7|64647.7|64669.3|64659.3|64653|64639.2|641
1627651200000|2021-07-30 13:20:00|64657.6|64647.6|64652.3|64642.3|64663.7|64649.7|64644.3|64633.3|612
1627651500000|2021-07-30 13:25:00|64652.5|64642.5|64658.3|64648.3|64658.3|64648.3|64652|64638|513
1627651800000|2021-07-30 13:30:00|64658.8|64648.8|64652.4|64642.4|64675.9|64662.9|64652.4|64641.2|669
1627652100000|2021-07-30 13:35:00|64652.6|64642.6|64657.5|64647.5|64667.4|64652.3|64650.1|64637|515
1627652400000|2021-07-30 13:40:00|64657.6|64647.6|64671.2|64651.2|64671.6|64656.8|64652.5|64639.6|493
1627652700000|2021-07-30 13:45:00|64671.5|64651.5|64636.9|64626.9|64671.5|64657.1|64632.5|64618.1|541
1627653000000|2021-07-30 13:50:00|64636.8|64626.8|64631.2|64621.2|64640.1|64627|64623.8|64612.8|545
1627653300000|2021-07-30 13:55:00|64631.3|64621.3|64642|64622|64642|64626.5|64622.2|64607.1|535
1627653600000|2021-07-30 14:00:00|64642.1|64622.1|64641.2|64631.2|64644.8|64633.6|64631.4|64616.5|570
1627653900000|2021-07-30 14:05:00|64641.1|64631.1|64629.8|64619.8|64647.7|64637.7|64626.2|64616.2|454
1627654200000|2021-07-30 14:10:00|64629.6|64619.6|64630.1|64620.1|64639.6|64629.6|64628.7|64618.7|544
1627654500000|2021-07-30 14:15:00|64630|64620|64644.3|64634.3|64647|64637|64629.4|64619.4|526
1627654800000|2021-07-30 14:20:00|64644.2|64634.2|64640|64630|64655.5|64640.6|64639.7|64627.6|640
1627655100000|2021-07-30 14:25:00|64641|64631|64641.6|64631.6|64643.9|64633.9|64636.1|64626.1|591
1627655400000|2021-07-30 14:30:00|64641.3|64631.3|64661.9|64651.9|64670.6|64656.9|64639.3|64628|678
1627655700000|2021-07-30 14:35:00|64662|64652|64649.5|64639.5|64668.6|64656.6|64649.5|64639.5|627
1627656000000|2021-07-30 14:40:00|64649.6|64639.6|64641.7|64631.7|64653.5|64641.5|64639.8|64626.9|617
1627656300000|2021-07-30 14:45:00|64642|64632|64648.6|64638.6|64654.3|64639.3|64637.9|64625.4|525
1627656600000|2021-07-30 14:50:00|64648.7|64638.7|64634.5|64624.5|64653.2|64639.7|64631.4|64615.5|594
1627656900000|2021-07-30 14:55:00|64635|64625|64646.4|64636.4|64660.3|64645.2|64635|64623.7|605
1627657200000|2021-07-30 15:00:00|64645.8|64635.8|64636.3|64626.3|64655.2|64644.8|64636|64626|635
1627657500000|2021-07-30 15:05:00|64636.2|64626.2|64639.8|64629.8|64650.3|64638.1|64634.1|64623.2|743
1627657800000|2021-07-30 15:10:00|64640|64630|64640.3|64630.3|64650.9|64636.5|64638.1|64624.1|673
1627658100000|2021-07-30 15:15:00|64640|64630|64636.3|64626.3|64644|64630.3|64636.3|64621.7|624
1627658400000|2021-07-30 15:20:00|64636.4|64626.4|64632.8|64622.8|64641.4|64630.4|64631.4|64621.4|552
1627658700000|2021-07-30 15:25:00|64632.7|64622.7|64641.7|64631.7|64649.9|64635.6|64631.3|64619.2|621
1627659000000|2021-07-30 15:30:00|64641.3|64631.3|64654.2|64644.2|64659.6|64645.8|64637.7|64621.7|573
1627659300000|2021-07-30 15:35:00|64654.6|64644.6|64652.5|64642.5|64660.2|64645.8|64645.7|64630.9|683
1627659600000|2021-07-30 15:40:00|64652.4|64642.4|64645.4|64635.4|64657.8|64643.4|64644.5|64630.2|602
1627659900000|2021-07-30 15:45:00|64645|64635|64649.7|64629.7|64652.3|64637|64642.2|64627.4|527
1627660200000|2021-07-30 15:50:00|64649.8|64629.8|64643.3|64633.3|64650.1|64634.1|64640.5|64626.4|495
1627660500000|2021-07-30 15:55:00|64643.6|64633.6|64641.1|64631.1|64649.4|64634.4|64638.6|64623.8|487
1627660800000|2021-07-30 16:00:00|64641.2|64631.2|64649.1|64639.1|64652.9|64639.3|64639.3|64625.2|428
1627661100000|2021-07-30 16:05:00|64649.2|64639.2|64641.2|64631.2|64653.2|64641|64639|64629|435
1627661400000|2021-07-30 16:10:00|64641.3|64631.3|64616.4|64606.4|64641.4|64631.4|64615.9|64601.2|538
1627661700000|2021-07-30 16:15:00|64616.5|64606.5|64619|64609|64624.6|64613.9|64614.2|64600.6|527
1627662000000|2021-07-30 16:20:00|64618.9|64608.9|64617|64607|64627.8|64614.1|64612.2|64601.6|545
1627662300000|2021-07-30 16:25:00|64617.1|64607.1|64618.5|64608.5|64624.7|64609.6|64613.8|64601.8|539
1627662600000|2021-07-30 16:30:00|64618.6|64608.6|64611.8|64601.8|64622.8|64609|64611.3|64597.7|496
1627662900000|2021-07-30 16:35:00|64611.9|64601.9|64614.5|64604.5|64616.9|64604.8|64609.7|64596.9|243
1627663200000|2021-07-30 16:40:00|64614.6|64604.6|64617.7|64607.7|64623.2|64609|64614.5|64599.8|485
1627663500000|2021-07-30 16:45:00|64618.1|64608.1|64616|64596|64623.3|64608.5|64611.1|64595.9|378
1627663800000|2021-07-30 16:50:00|64616.1|64596.1|64617.2|64607.2|64626.2|64611.4|64610.9|64595.8|362
1627664100000|2021-07-30 16:55:00|64617.1|64607.1|64619.6|64599.6|64621.3|64607.4|64610.6|64596.1|460
1627664400000|2021-07-30 17:00:00|64620|64600|64632.4|64612.4|64635.6|64620.8|64617|64597|522
1627664700000|2021-07-30 17:05:00|64632.3|64612.3|64626.7|64616.7|64633.6|64618.4|64625.7|64610.9|472
1627665000000|2021-07-30 17:10:00|64626.3|64616.3|64623.3|64613.3|64629.6|64617|64621.8|64607|534
1627665300000|2021-07-30 17:15:00|64623.5|64613.5|64641.2|64621.2|64643.1|64626.4|64623.5|64608.1|561
1627665600000|2021-07-30 17:20:00|64640.9|64620.9|64646.8|64626.8|64650|64634.2|64633.9|64618.9|502
1627665900000|2021-07-30 17:25:00|64646.6|64626.6|64651.1|64631.1|64651.6|64634.7|64640.6|64625.8|431
1627666200000|2021-07-30 17:30:00|64651|64631|64646.9|64626.9|64654.1|64637.5|64640|64625.1|373
1627666500000|2021-07-30 17:35:00|64646.8|64626.8|64647.7|64627.7|64652.9|64636.3|64640.3|64625.2|360
1627666800000|2021-07-30 17:40:00|64647.8|64627.8|64652.1|64632.1|64652.3|64636.9|64640.6|64625.5|286
1627667100000|2021-07-30 17:45:00|64652.2|64632.2|64654.7|64634.7|64656.8|64641.4|64646.5|64631.2|386
1627667400000|2021-07-30 17:50:00|64654.8|64634.8|64655.1|64635.1|64655.7|64640.9|64645.2|64631|371
1627667700000|2021-07-30 17:55:00|64654.9|64634.9|64657.4|64637.4|64659.9|64645.6|64642.8|64628|470
1627668000000|2021-07-30 18:00:00|64657.3|64637.3|64653.3|64643.3|64659.4|64644.4|64647.2|64632.2|489
1627668300000|2021-07-30 18:05:00|64653.5|64643.5|64657.5|64637.5|64659.1|64644.7|64652.3|64637.2|261
1627668600000|2021-07-30 18:10:00|64657.6|64637.6|64654|64644|64659.4|64644.8|64653.4|64637.5|257
1627668900000|2021-07-30 18:15:00|64653.9|64643.9|64659|64639|64659.9|64645|64652.8|64637.8|288
1627669200000|2021-07-30 18:20:00|64658.8|64638.8|64661|64641|64662|64647.2|64652.9|64637.7|350
1627669500000|2021-07-30 18:25:00|64661.2|64641.2|64678.6|64658.6|64678.6|64663.9|64655.5|64640.5|443
1627669800000|2021-07-30 18:30:00|64678.7|64658.7|64676.7|64656.7|64684.2|64668.6|64669.5|64654.4|405
1627670100000|2021-07-30 18:35:00|64676.6|64656.6|64675.5|64665.5|64680.7|64665.9|64671.6|64656.5|339
1627670400000|2021-07-30 18:40:00|64675.7|64665.7|64672.7|64652.7|64681.7|64666.9|64666.8|64651.7|294
1627670700000|2021-07-30 18:45:00|64672.8|64652.8|64667.8|64647.8|64674.1|64658.2|64663.5|64647.4|371
1627671000000|2021-07-30 18:50:00|64667.7|64647.7|64664|64644|64671.5|64656.5|64662.3|64642.6|332
1627671300000|2021-07-30 18:55:00|64664.2|64644.2|64661.9|64651.9|64671.5|64656|64659.5|64644.1|459
1627671600000|2021-07-30 19:00:00|64661.8|64651.8|64665.3|64655.3|64671.6|64655.6|64661.2|64644.7|336
1627671900000|2021-07-30 19:05:00|64670.4|64650.4|64668.5|64648.5|64671.3|64656.2|64662.6|64646.8|247
1627672200000|2021-07-30 19:10:00|64668.6|64648.6|64669.8|64649.8|64672.3|64657.1|64663.2|64647.6|406
1627672500000|2021-07-30 19:15:00|64669.6|64649.6|64670|64650|64671.9|64656.7|64663.2|64648.2|320
1627672800000|2021-07-30 19:20:00|64669.8|64649.8|64668.6|64648.6|64670.5|64654.1|64659.1|64643.6|363
1627673100000|2021-07-30 19:25:00|64668.9|64648.9|64663.7|64643.7|64669|64651.3|64656.9|64641.7|289
1627673400000|2021-07-30 19:30:00|64663.6|64643.6|64665.9|64645.9|64667.7|64649.6|64659.6|64643.6|320
1627673700000|2021-07-30 19:35:00|64665.7|64645.7|64668.5|64648.5|64668.8|64652.9|64662.9|64645.6|341
1627674000000|2021-07-30 19:40:00|64668.7|64648.7|64671.9|64651.9|64673.4|64658.2|64667.1|64647.7|350
1627674300000|2021-07-30 19:45:00|64672|64652|64669|64649|64675.2|64655.5|64663.9|64648.7|218
1627674600000|2021-07-30 19:50:00|64669.2|64649.2|64668.4|64648.4|64670.4|64653.9|64663.9|64646.1|451
1627674900000|2021-07-30 19:55:00|64668.5|64648.5|64660.8|64640.8|64669.5|64650.3|64656.2|64640.6|356
1627675200000|2021-07-30 20:00:00|64661.1|64641.1|64642.4|64622.4|64661.5|64641.5|64641.2|64621.2|496
1627675500000|2021-07-30 20:05:00|64642|64622|64643.1|64623.1|64643.3|64623.3|64640.8|64620.8|242
1627675800000|2021-07-30 20:10:00|64642.6|64622.6|64631.7|64611.7|64643|64623|64630.7|64610.7|268
1627676100000|2021-07-30 20:15:00|64631|64611|64642.5|64622.5|64643.1|64623.1|64631|64611|304
1627676400000|2021-07-30 20:20:00|64642.7|64622.7|64646.6|64626.6|64646.9|64626.9|64640.9|64620.9|195
1627676700000|2021-07-30 20:25:00|64646.5|64626.5|64647.2|64627.2|64647.7|64627.7|64646|64626|148
1627677000000|2021-07-30 20:30:00|64647.3|64627.3|64641.9|64621.9|64648.2|64628.2|64641.5|64621.5|204
1627677300000|2021-07-30 20:35:00|64641.7|64621.7|64644.5|64624.5|64646.4|64626.4|64641.5|64621.5|432
1627677600000|2021-07-30 20:40:00|64644.6|64624.6|64642.3|64622.3|64645.3|64625.3|64639.8|64619.8|431
1627677900000|2021-07-30 20:45:00|64642.1|64622.1|64650.3|64616.4|64657|64625|64641.2|64610.1|347
1627678200000|2021-07-30 20:50:00|64650.4|64616.5|64642.4|64622.4|64654.8|64625.4|64642.3|64612.3|297
1627678500000|2021-07-30 20:55:00|64640.7|64620.7|64634.2|64614.2|64641.1|64621.1|64617.2|64597.2|260
1627848000000|2021-08-01 20:00:00|64701.3|64574.3|64651.4|64524.4|64701.3|64574.3|64651.4|64524.4|9
1627848300000|2021-08-01 20:05:00|64700.7|64573.7|64701.3|64574.3|64701.3|64574.3|64651.4|64524.4|16
1627848600000|2021-08-01 20:10:00|64651.4|64524.4|64651.4|64524.4|64701.3|64574.3|64651.4|64524.4|13
1627848900000|2021-08-01 20:15:00|64701.3|64574.3|64701.3|64574.3|64701.3|64574.3|64651.4|64524.4|17
1627849200000|2021-08-01 20:20:00|64679.2|64552.2|64651.4|64524.4|64701.3|64574.3|64651.4|64524.4|18
1627849500000|2021-08-01 20:25:00|64700.7|64573.7|64700.2|64573.2|64701.3|64574.3|64651.4|64524.4|14
1627849800000|2021-08-01 20:30:00|64651.4|64524.4|64651.4|64524.4|64701.3|64574.3|64651.4|64524.4|13
1627850100000|2021-08-01 20:35:00|64701.3|64574.3|64701.3|64574.3|64701.3|64574.3|64651.4|64524.4|14
1627850400000|2021-08-01 20:40:00|64651.4|64524.4|64701.3|64574.3|64701.3|64574.3|64651.4|64524.4|16
1627850700000|2021-08-01 20:45:00|64666.1|64539.1|64701.4|64574.4|64703.5|64576.5|64651.4|64524.4|41
1627851000000|2021-08-01 20:50:00|64697.6|64570.6|64651.4|64524.4|64701.3|64574.3|64651.4|64524.4|23
1627851300000|2021-08-01 20:55:00|64701.3|64574.3|64691.2|64564.2|64701.3|64574.3|64651.5|64524.5|23
1627851600000|2021-08-01 21:00:00|64693.5|64566.5|64648.7|64626.7|64699.2|64641.7|64623.4|64521.6|153
1627851900000|2021-08-01 21:05:00|64644.5|64622.5|64644.1|64622.1|64661.2|64639.2|64644.1|64622.1|42
1627852200000|2021-08-01 21:10:00|64655|64633|64657.3|64579.5|64685.7|64635.4|64622.2|64578.7|113
1627852500000|2021-08-01 21:15:00|64657.8|64579|64637.4|64615.4|64664.6|64615.5|64622.9|64578.6|82
1627852800000|2021-08-01 21:20:00|64622.9|64600.9|64617|64595|64641.8|64615.4|64617|64561.4|60
1627853100000|2021-08-01 21:25:00|64634.1|64612.1|64625.4|64603.4|64690.8|64614.9|64619.7|64563.5|74
1627853400000|2021-08-01 21:30:00|64625.3|64603.3|64699|64572|64700.4|64603.5|64625.3|64550.5|182
1627853700000|2021-08-01 21:35:00|64698.8|64571.8|64697.4|64570.4|64701.4|64574.4|64677.4|64550.4|128
1627854000000|2021-08-01 21:40:00|64698.7|64571.7|64699.8|64572.8|64701.9|64574.9|64667.2|64540.2|172
1627854300000|2021-08-01 21:45:00|64699.5|64572.5|64698.9|64571.9|64701.3|64574.3|64679.3|64552.3|164
1627854600000|2021-08-01 21:50:00|64672.4|64545.4|64699.3|64572.3|64701.3|64574.3|64672|64545|177
1627854900000|2021-08-01 21:55:00|64699.4|64572.4|64695.5|64575.5|64699.8|64575.5|64667.8|64547.8|127
1627855200000|2021-08-01 22:00:00|64695.3|64575.3|64671.4|64551.4|64695.3|64575.3|64656.5|64536.5|210
1627855500000|2021-08-01 22:05:00|64659.4|64539.4|64694.1|64574.1|64695|64575|64658.5|64538.5|124
1627855800000|2021-08-01 22:10:00|64693.7|64573.7|64686.2|64566.2|64702.4|64582.4|64658.6|64538.6|201
1627856100000|2021-08-01 22:15:00|64688|64568|64660.4|64585.7|64695.4|64591.1|64654.8|64552.8|421
1627856400000|2021-08-01 22:20:00|64661.1|64584.9|64679.7|64603.6|64681.3|64619.2|64655.6|64574.6|250
1627856700000|2021-08-01 22:25:00|64680.7|64607.7|64628.2|64576.1|64682.8|64607.7|64621.2|64554.3|335
1627857000000|2021-08-01 22:30:00|64628.3|64577|64686.5|64626.5|64692.3|64639.7|64601.1|64552.2|468
1627857300000|2021-08-01 22:35:00|64686.3|64624.7|64678|64628.9|64692.5|64638.5|64656.8|64619.9|300
1627857600000|2021-08-01 22:40:00|64678.1|64629.4|64674.3|64631.4|64682.8|64644.4|64664.4|64620.7|285
1627857900000|2021-08-01 22:45:00|64672.5|64630.5|64666.4|64626.9|64681.4|64638.3|64658.3|64620.4|216
1627858200000|2021-08-01 22:50:00|64665.9|64628.4|64669.3|64629.6|64677.5|64640|64658.3|64622.4|196
1627858500000|2021-08-01 22:55:00|64668.1|64625.7|64658.4|64638.4|64672.9|64640.9|64658.3|64624.2|185
1627858800000|2021-08-01 23:00:00|64661.3|64641.3|64656.2|64636.2|64671.3|64643.3|64654.3|64626.8|803
1627859100000|2021-08-01 23:05:00|64656.3|64636.3|64667.2|64647.2|64680.5|64656.1|64654.3|64629|597
1627859400000|2021-08-01 23:10:00|64667.1|64647.1|64669.6|64649.6|64679.8|64659.8|64660.9|64640.9|658
1627859700000|2021-08-01 23:15:00|64669.9|64649.9|64680.4|64660.4|64681|64661|64669.9|64645|365
1627860000000|2021-08-01 23:20:00|64679.2|64659.2|64677.9|64657.9|64684.7|64662.8|64674.8|64654.2|290
1627860300000|2021-08-01 23:25:00|64678.3|64658.3|64678.3|64658.3|64684|64664|64676.7|64656.7|275
1627860600000|2021-08-01 23:30:00|64679.6|64659.6|64680.3|64660.3|64683.3|64663.3|64678|64658|318
1627860900000|2021-08-01 23:35:00|64679.5|64659.5|64678.2|64658.2|64680.2|64660.2|64672.2|64652.2|502
1627861200000|2021-08-01 23:40:00|64679.1|64659.1|64684.7|64664.7|64697.1|64665.2|64674.9|64652.2|461
1627861500000|2021-08-01 23:45:00|64684.4|64664.4|64683.3|64663.3|64695.4|64666.7|64680|64657.9|458
1627861800000|2021-08-01 23:50:00|64682.4|64662.4|64684.3|64664.3|64693.2|64667.2|64681.2|64658.5|567
1627862100000|2021-08-01 23:55:00|64684.5|64664.5|64677.1|64657.1|64691.8|64665.9|64677.1|64657|648
1627862400000|2021-08-02 00:00:00|64678.2|64658.2|64681.7|64661.7|64688.2|64668.2|64669.6|64649.6|720
1627862700000|2021-08-02 00:05:00|64681.5|64661.5|64681.6|64661.6|64703.4|64683.4|64676.2|64656.2|592
1627863000000|2021-08-02 00:10:00|64681.7|64661.7|64681.1|64661.1|64689.3|64669.3|64675.6|64655.6|416
1627863300000|2021-08-02 00:15:00|64681.3|64661.3|64674|64654|64681.7|64661.7|64671.1|64651.1|445
1627863600000|2021-08-02 00:20:00|64673.9|64653.9|64673.9|64653.9|64678.8|64658.8|64671.5|64651.5|440
1627863900000|2021-08-02 00:25:00|64674.1|64654.1|64682.5|64662.5|64684.7|64664.7|64673.6|64653.6|349
1627864200000|2021-08-02 00:30:00|64682.3|64662.3|64682.1|64662.1|64687.2|64667.2|64681.2|64661.2|398
1627864500000|2021-08-02 00:35:00|64682|64662|64667.3|64647.3|64682.5|64662.5|64661.9|64641.9|578
1627864800000|2021-08-02 00:40:00|64667.4|64647.4|64667.8|64647.8|64670|64650|64665.2|64645.2|417
1627865100000|2021-08-02 00:45:00|64668|64648|64666.6|64646.6|64671|64652.1|64662.1|64643.1|556
1627865400000|2021-08-02 00:50:00|64666.3|64646.3|64632.8|64612.8|64667|64652.5|64631.3|64611.3|761
1627865700000|2021-08-02 00:55:00|64632.9|64612.9|64647.3|64627.3|64658.1|64638.1|64632.8|64612.8|668
1627866000000|2021-08-02 01:00:00|64646.2|64626.2|64647.3|64627.3|64651.9|64637.1|64633.9|64613.9|761
1627866300000|2021-08-02 01:05:00|64647.5|64627.5|64654.1|64634.1|64655.4|64639.4|64639.3|64624.2|682
1627866600000|2021-08-02 01:10:00|64654.5|64634.5|64656.8|64636.8|64663.8|64643.8|64648.9|64633.4|674
1627866900000|2021-08-02 01:15:00|64655.8|64635.8|64647|64627|64662.2|64642.2|64641.6|64625.6|741
1627867200000|2021-08-02 01:20:00|64646.6|64626.6|64656.7|64636.7|64659.1|64641.8|64642.7|64626.6|638
1627867500000|2021-08-02 01:25:00|64656.9|64636.9|64645.3|64635.3|64657.4|64642.3|64645|64629.3|676
1627867800000|2021-08-02 01:30:00|64645.5|64635.5|64653.7|64633.7|64667.1|64650.5|64645.5|64630.3|848
1627868100000|2021-08-02 01:35:00|64653.1|64633.1|64657.1|64637.1|64665.3|64649.6|64648.2|64632|822
1627868400000|2021-08-02 01:40:00|64657|64637|64668.8|64648.8|64669.7|64649.7|64645.4|64629.6|805
1627868700000|2021-08-02 01:45:00|64670.4|64650.4|64676.2|64656.2|64685.5|64670.5|64668.5|64648.5|773
1627869000000|2021-08-02 01:50:00|64676.1|64656.1|64702.5|64682.5|64703.2|64688.4|64670.6|64656.1|809
1627869300000|2021-08-02 01:55:00|64702.6|64682.6|64683.2|64673.2|64704.5|64689.6|64678.1|64662.8|737
1627869600000|2021-08-02 02:00:00|64682.9|64672.9|64728.4|64708.4|64733.6|64713.6|64682.9|64668.8|759
1627869900000|2021-08-02 02:05:00|64728.6|64708.6|64725|64715|64736.4|64721.4|64719.5|64699.5|705
1627870200000|2021-08-02 02:10:00|64724.9|64714.9|64710.8|64700.8|64730.8|64715.7|64709.6|64694.9|653
1627870500000|2021-08-02 02:15:00|64710.9|64700.9|64714.8|64704.8|64725.3|64706.3|64710.9|64696.8|641
1627870800000|2021-08-02 02:20:00|64715.6|64705.6|64703.7|64693.7|64720.2|64705.6|64703|64693|583
1627871100000|2021-08-02 02:25:00|64703.8|64693.8|64702.5|64692.5|64711.9|64696.4|64701.5|64687.2|578
1627871400000|2021-08-02 02:30:00|64702.8|64692.8|64696.6|64686.6|64714.2|64700.3|64692.6|64678.7|657
1627871700000|2021-08-02 02:35:00|64696.5|64686.5|64693.4|64683.4|64702.1|64688.8|64690.8|64677.5|526
1627872000000|2021-08-02 02:40:00|64693.7|64683.7|64707.6|64687.6|64707.6|64692.3|64686|64674.4|561
1627872300000|2021-08-02 02:45:00|64707.4|64687.4|64697.1|64687.1|64709.3|64694.4|64695|64680.6|604
1627872600000|2021-08-02 02:50:00|64696.9|64686.9|64702.1|64692.1|64709.1|64694.5|64694|64681|602
1627872900000|2021-08-02 02:55:00|64702.2|64692.2|64694.9|64684.9|64707|64692.2|64694|64680.4|535
1627873200000|2021-08-02 03:00:00|64694.7|64684.7|64694.6|64684.6|64699.8|64689.8|64693.9|64683.9|519
1627873500000|2021-08-02 03:05:00|64694.5|64684.5|64696.1|64686.1|64700.1|64690.1|64693.2|64683.2|458
1627873800000|2021-08-02 03:10:00|64696.3|64686.3|64699.4|64689.4|64700|64690|64695.1|64685.1|338
1627874100000|2021-08-02 03:15:00|64699.3|64689.3|64691.6|64681.6|64701.8|64689.7|64689.7|64679.7|553
1627874400000|2021-08-02 03:20:00|64691.5|64681.5|64693.5|64683.5|64698.7|64684.6|64688.3|64673.7|480
1627874700000|2021-08-02 03:25:00|64693.6|64683.6|64686.4|64676.4|64698.2|64685.7|64686.4|64672.8|438
1627875000000|2021-08-02 03:30:00|64686.3|64676.3|64671.3|64661.3|64693.2|64678.3|64668.9|64657.3|573
1627875300000|2021-08-02 03:35:00|64671.2|64661.2|64675.9|64655.9|64689|64673.4|64670.3|64655.8|516
1627875600000|2021-08-02 03:40:00|64675.8|64655.8|64675.9|64665.9|64683.3|64668.8|64671.7|64655.7|397
1627875900000|2021-08-02 03:45:00|64675.8|64665.8|64678.3|64668.3|64683.6|64670|64675.8|64663.2|262
1627876200000|2021-08-02 03:50:00|64678.6|64668.6|64674.5|64664.5|64683.6|64669.4|64673.7|64659|335
1627876500000|2021-08-02 03:55:00|64674.4|64664.4|64674.3|64664.3|64678.8|64667.3|64671.9|64657.8|354
1627876800000|2021-08-02 04:00:00|64674.2|64664.2|64671.9|64661.9|64674.5|64664.5|64670.7|64660.7|258
1627877100000|2021-08-02 04:05:00|64671.4|64661.4|64674.3|64664.3|64681.3|64666.5|64669|64658.5|349
1627877400000|2021-08-02 04:10:00|64674.2|64664.2|64673.1|64663.1|64679.5|64664.4|64668.9|64654|297
1627877700000|2021-08-02 04:15:00|64672.9|64662.9|64668.4|64658.4|64678.3|64663.5|64668.4|64655.6|282
1627878000000|2021-08-02 04:20:00|64668.5|64658.5|64678.7|64658.7|64679|64664.1|64668|64653.7|316
1627878300000|2021-08-02 04:25:00|64678.8|64658.8|64684.3|64664.3|64686.8|64671.6|64673.8|64658.6|476
1627878600000|2021-08-02 04:30:00|64684.4|64664.4|64684.8|64674.8|64687.3|64674.9|64678.9|64663.8|364
1627878900000|2021-08-02 04:35:00|64684.6|64674.6|64684.1|64674.1|64691|64677|64681.7|64669.4|376
1627879200000|2021-08-02 04:40:00|64684|64674|64683.2|64673.2|64688.6|64675.1|64681.2|64668.1|197
1627879500000|2021-08-02 04:45:00|64683.1|64673.1|64683.1|64673.1|64688.3|64673.4|64681.3|64666.3|206
1627879800000|2021-08-02 04:50:00|64683.2|64673.2|64684|64674|64689.7|64679.7|64681.9|64667.6|336
1627880100000|2021-08-02 04:55:00|64683.9|64673.9|64686.1|64666.1|64694.5|64679.1|64680.6|64665.6|456
1627880400000|2021-08-02 05:00:00|64680.7|64670.7|64681.5|64671.5|64689.4|64676.5|64678.9|64666.4|562
1627880700000|2021-08-02 05:05:00|64681.4|64671.4|64693.8|64683.8|64694.8|64684.1|64681.1|64667.8|509
1627881000000|2021-08-02 05:10:00|64694|64684|64685.5|64675.5|64696.2|64684|64684.3|64670.3|436
1627881300000|2021-08-02 05:15:00|64685.6|64675.6|64694.2|64684.2|64696.8|64684.8|64685.3|64675.3|424
1627881600000|2021-08-02 05:20:00|64694.1|64684.1|64679.7|64669.7|64694.6|64684.6|64679.6|64669.6|507
1627881900000|2021-08-02 05:25:00|64679.9|64669.9|64670.7|64660.7|64684.6|64674.6|64670.5|64660.5|517
1627882200000|2021-08-02 05:30:00|64670.5|64660.5|64668.2|64658.2|64675.5|64661.6|64667|64655|445
1627882500000|2021-08-02 05:35:00|64668.3|64658.3|64665.4|64655.4|64674.3|64663.7|64662.8|64652.8|571
1627882800000|2021-08-02 05:40:00|64665.2|64655.2|64656|64646|64667.8|64657.8|64653.2|64643.2|552
1627883100000|2021-08-02 05:45:00|64655.9|64645.9|64656.2|64646.2|64659.7|64647.2|64645.3|64631.5|497
1627883400000|2021-08-02 05:50:00|64656.3|64646.3|64668.3|64658.3|64672.1|64658.6|64654.2|64644.2|599
1627883700000|2021-08-02 05:55:00|64668|64658|64668.9|64658.9|64674.6|64660.2|64663.9|64649.8|536
1627884000000|2021-08-02 06:00:00|64668.8|64658.8|64667.2|64657.2|64680.1|64669.2|64666.7|64651.4|592
1627884300000|2021-08-02 06:05:00|64667.3|64657.3|64659.9|64649.9|64673.6|64659|64658.6|64647.5|570
1627884600000|2021-08-02 06:10:00|64660|64650|64665.3|64655.3|64669.4|64659.4|64660|64650|491
1627884900000|2021-08-02 06:15:00|64665.1|64655.1|64650.1|64640.1|64667.4|64657.4|64647.6|64637.6|476
1627885200000|2021-08-02 06:20:00|64650.2|64640.2|64658.9|64648.9|64659.4|64649.3|64649.7|64638.5|538
1627885500000|2021-08-02 06:25:00|64658.6|64648.6|64656.6|64646.6|64671|64656.5|64654.3|64641.6|569
1627885800000|2021-08-02 06:30:00|64656.8|64646.8|64659.3|64649.3|64663|64651.1|64655.2|64642.8|461
1627886100000|2021-08-02 06:35:00|64659.4|64649.4|64660.7|64650.7|64661.4|64651.4|64658|64648|514
1627886400000|2021-08-02 06:40:00|64660.6|64650.6|64658.3|64648.3|64663.2|64653.2|64658.2|64648.2|496
1627886700000|2021-08-02 06:45:00|64658.5|64648.5|64657.7|64647.7|64662.1|64652.1|64657.5|64647.5|413
1627887000000|2021-08-02 06:50:00|64658.1|64648.1|64670.8|64660.8|64675.3|64665.3|64657.8|64647.8|559
1627887300000|2021-08-02 06:55:00|64670.5|64660.5|64661.8|64651.8|64676.6|64666.6|64661.1|64651.1|798
1627887600000|2021-08-02 07:00:00|64661.9|64651.9|64655.5|64645.5|64668.1|64656.1|64654.7|64640.4|727
1627887900000|2021-08-02 07:05:00|64655.3|64645.3|64646|64636|64660.5|64650|64646|64636|594
1627888200000|2021-08-02 07:10:00|64646.2|64636.2|64640.2|64630.2|64646.7|64636.2|64632.6|64621.9|592
1627888500000|2021-08-02 07:15:00|64640.5|64630.5|64649.3|64639.3|64655.3|64642.1|64634|64623.2|682
1627888800000|2021-08-02 07:20:00|64649.4|64639.4|64639.8|64629.8|64656.3|64644.4|64635.3|64625.3|534
1627889100000|2021-08-02 07:25:00|64639.3|64629.3|64642.8|64632.8|64650.7|64637.2|64635.7|64620.9|657
1627889400000|2021-08-02 07:30:00|64642.6|64632.6|64636.7|64626.7|64651.7|64636.6|64635.6|64625.6|481
1627889700000|2021-08-02 07:35:00|64636.6|64626.6|64631.6|64621.6|64641.4|64631.4|64626.7|64616.7|506
1627890000000|2021-08-02 07:40:00|64631.8|64621.8|64627.9|64617.9|64633.7|64623.7|64627.3|64617.3|363
1627890300000|2021-08-02 07:45:00|64627.7|64617.7|64617.5|64607.5|64627.7|64617.7|64615.8|64605.8|499
1627890600000|2021-08-02 07:50:00|64618|64608|64606.2|64596.2|64618.3|64608.3|64601.4|64586.3|599
1627890900000|2021-08-02 07:55:00|64606.3|64596.3|64616.3|64606.3|64620.5|64609.2|64606.3|64596.3|579
1627891200000|2021-08-02 08:00:00|64615.8|64605.8|64616|64606|64622.4|64612.4|64615.4|64605.4|463
1627891500000|2021-08-02 08:05:00|64615.6|64605.6|64620.8|64610.8|64623.4|64613.4|64611.2|64599.1|506
1627891800000|2021-08-02 08:10:00|64620.7|64610.7|64630.1|64620.1|64634.1|64620.9|64618.5|64608.5|566
1627892100000|2021-08-02 08:15:00|64630.2|64620.2|64625.6|64615.6|64630.9|64620.5|64621.2|64609.1|505
1627892400000|2021-08-02 08:20:00|64625.5|64615.5|64618.2|64608.2|64630.2|64620.2|64617.7|64607.7|475
1627892700000|2021-08-02 08:25:00|64618.3|64608.3|64628.6|64618.6|64632.6|64622.6|64618.3|64608.3|480
1627893000000|2021-08-02 08:30:00|64628.9|64618.9|64629.5|64619.5|64631.9|64619.6|64621.7|64611.7|501
1627893300000|2021-08-02 08:35:00|64629.4|64619.4|64639.8|64629.8|64643|64633|64629.2|64619.2|547
1627893600000|2021-08-02 08:40:00|64640.2|64630.2|64637.1|64627.1|64641.7|64631.7|64631.8|64621.8|522
1627893900000|2021-08-02 08:45:00|64637.2|64627.2|64639.6|64629.6|64649.3|64639.3|64636.7|64626.7|408
1627894200000|2021-08-02 08:50:00|64639.5|64629.5|64641.4|64631.4|64646.6|64636.6|64638.8|64628.8|352
1627894500000|2021-08-02 08:55:00|64641.1|64631.1|64626.8|64616.8|64641.9|64631.9|64626.8|64616.8|427
1627894800000|2021-08-02 09:00:00|64626.6|64616.6|64626.1|64606.1|64627.3|64617.3|64617.5|64606.1|499
1627895100000|2021-08-02 09:05:00|64625.8|64605.8|64620.8|64610.8|64627.7|64612.6|64617.6|64605.8|313
1627895400000|2021-08-02 09:10:00|64620.7|64610.7|64623.7|64613.7|64627.4|64617.4|64616.6|64606.6|393
1627895700000|2021-08-02 09:15:00|64623.5|64613.5|64627|64617|64627.4|64617.4|64616.6|64606.6|432
1627896000000|2021-08-02 09:20:00|64626.8|64616.8|64624.8|64614.8|64635.8|64623.7|64624.6|64613.3|428
1627896300000|2021-08-02 09:25:00|64624.7|64614.7|64625.8|64615.8|64631.1|64621.1|64623|64613|524
1627896600000|2021-08-02 09:30:00|64626.2|64616.2|64626.3|64616.3|64632.4|64618.6|64621.4|64611.4|425
1627896900000|2021-08-02 09:35:00|64626.5|64616.5|64624.5|64614.5|64627.7|64617.7|64623.8|64613.8|357
1627897200000|2021-08-02 09:40:00|64624.4|64614.4|64626.1|64616.1|64632.7|64619.9|64621.2|64611.2|351
1627897500000|2021-08-02 09:45:00|64626|64616|64625.6|64615.6|64630.4|64620.4|64625|64615|410
1627897800000|2021-08-02 09:50:00|64626|64616|64623.6|64613.6|64628.5|64618.5|64621.5|64606.8|428
1627898100000|2021-08-02 09:55:00|64623.5|64613.5|64610.5|64600.5|64623.9|64613.9|64610.2|64599.5|474
1627898400000|2021-08-02 10:00:00|64610.6|64600.6|64612.9|64602.9|64621.5|64606.5|64606.8|64595.7|523
1627898700000|2021-08-02 10:05:00|64613.1|64603.1|64627.3|64617.3|64634.2|64618.2|64613.1|64603.1|380
1627899000000|2021-08-02 10:10:00|64627|64617|64632.5|64622.5|64636.4|64623.1|64623.6|64608.9|300
1627899300000|2021-08-02 10:15:00|64632.7|64622.7|64625.8|64615.8|64641.7|64626.7|64624.5|64610.1|355
1627899600000|2021-08-02 10:20:00|64625.6|64615.6|64625.8|64615.8|64636.5|64622.3|64625.3|64610.3|306
1627899900000|2021-08-02 10:25:00|64630.8|64610.8|64626.9|64616.9|64631.1|64616.9|64625.1|64610.7|334
1627900200000|2021-08-02 10:30:00|64627|64617|64625.7|64615.7|64631.4|64617|64624.3|64609.2|322
1627900500000|2021-08-02 10:35:00|64625.5|64615.5|64624.3|64614.3|64627.2|64617.2|64623.3|64613.3|325
1627900800000|2021-08-02 10:40:00|64624|64614|64620.7|64610.7|64625.6|64614.1|64614.6|64604.6|353
1627901100000|2021-08-02 10:45:00|64620.8|64610.8|64631.4|64621.4|64640.7|64627.3|64620.8|64606.4|476
1627901400000|2021-08-02 10:50:00|64631.6|64621.6|64628.6|64618.6|64632|64622|64626.9|64616.9|414
1627901700000|2021-08-02 10:55:00|64628.7|64618.7|64642.7|64632.7|64648|64638|64628.7|64618.7|537
1627902000000|2021-08-02 11:00:00|64644.1|64634.1|64643|64633|64651|64638.4|64641.1|64627.5|602
1627902300000|2021-08-02 11:05:00|64643.3|64633.3|64642.3|64632.3|64649.3|64636.4|64640.3|64629|379
1627902600000|2021-08-02 11:10:00|64642.2|64632.2|64641.8|64631.8|64650|64635.1|64640.9|64628.1|419
1627902900000|2021-08-02 11:15:00|64641.9|64631.9|64643.7|64623.7|64644.1|64633.4|64637.2|64622.9|372
1627903200000|2021-08-02 11:20:00|64643.9|64623.9|64641|64631|64646.8|64632.8|64637.3|64623|493
1627903500000|2021-08-02 11:25:00|64641.6|64631.6|64639.1|64629.1|64648.1|64633.7|64638.9|64625.4|528
1627903800000|2021-08-02 11:30:00|64639|64629|64649|64639|64652.7|64639.9|64638.5|64626.1|493
1627904100000|2021-08-02 11:35:00|64648.8|64638.8|64651.4|64641.4|64652.9|64642.9|64647.4|64637.4|409
1627904400000|2021-08-02 11:40:00|64651.3|64641.3|64645.7|64635.7|64651.6|64641.6|64645.6|64635.6|329
1627904700000|2021-08-02 11:45:00|64646|64636|64652.4|64642.4|64652.9|64642.9|64644.6|64630.8|389
1627905000000|2021-08-02 11:50:00|64652.3|64642.3|64642.9|64632.9|64658.2|64648.2|64642.1|64627.5|381
1627905300000|2021-08-02 11:55:00|64642.8|64632.8|64636.7|64626.7|64646.8|64633|64634.8|64619.7|497
1627905600000|2021-08-02 12:00:00|64636.6|64626.6|64641.1|64631.1|64650.9|64634.9|64631.2|64619|547
1627905900000|2021-08-02 12:05:00|64641.2|64631.2|64641.7|64631.7|64647.9|64634.8|64639.7|64625.9|484
1627906200000|2021-08-02 12:10:00|64641.6|64631.6|64642|64632|64646.7|64633.8|64639.8|64624.6|435
1627906500000|2021-08-02 12:15:00|64642.2|64632.2|64646.3|64626.3|64648.3|64634.2|64638.3|64624.6|579
1627906800000|2021-08-02 12:20:00|64646.1|64626.1|64657.6|64647.6|64665.4|64650.2|64641.1|64626.1|703
1627907100000|2021-08-02 12:25:00|64658|64648|64652.5|64642.5|64661.7|64651.7|64650.2|64636.5|503
1627907400000|2021-08-02 12:30:00|64652.6|64642.6|64653.1|64643.1|64664.4|64650.6|64651.1|64636.4|588
1627907700000|2021-08-02 12:35:00|64653|64643|64653.8|64643.8|64658.1|64645.2|64648.3|64637.2|524
1627908000000|2021-08-02 12:40:00|64653.7|64643.7|64651|64641|64656.8|64646.8|64649.5|64639.5|448
1627908300000|2021-08-02 12:45:00|64651.1|64641.1|64642.7|64632.7|64651.7|64641.1|64642.7|64630.8|590
1627908600000|2021-08-02 12:50:00|64642.6|64632.6|64656.5|64646.5|64659.5|64649.5|64637.3|64627.3|587
1627908900000|2021-08-02 12:55:00|64656.6|64646.6|64657.6|64647.6|64665.8|64655.8|64654.3|64642|598
1627909200000|2021-08-02 13:00:00|64658.2|64648.2|64650.5|64640.5|64658.2|64648.2|64643.6|64629.1|682
1627909500000|2021-08-02 13:05:00|64650.6|64640.6|64644.6|64634.6|64655.6|64643.4|64644.3|64633.8|670
1627909800000|2021-08-02 13:10:00|64644.7|64634.7|64634.3|64624.3|64644.7|64634.7|64633.8|64623.8|642
1627910100000|2021-08-02 13:15:00|64633.5|64623.5|64642|64632|64648.3|64633.9|64631.6|64618.5|643
1627910400000|2021-08-02 13:20:00|64641.2|64631.2|64625.6|64615.6|64641.3|64631.3|64625.3|64615.3|620
1627910700000|2021-08-02 13:25:00|64625.3|64615.3|64639|64629|64644.2|64629.6|64622|64607.5|646
1627911000000|2021-08-02 13:30:00|64643.7|64623.7|64612.3|64602.3|64643.7|64628|64612.3|64597.7|854
1627911300000|2021-08-02 13:35:00|64612.1|64602.1|64621|64611|64626.4|64612.7|64610.4|64597.5|696
1627911600000|2021-08-02 13:40:00|64621.1|64611.1|64636.2|64616.2|64637.2|64621|64620.5|64605.3|745
1627911900000|2021-08-02 13:45:00|64636.1|64616.1|64628.9|64618.9|64637.9|64627.3|64627.1|64611.6|612
1627912200000|2021-08-02 13:50:00|64629|64619|64636.5|64626.5|64645.8|64632.8|64626.7|64616.7|675
1627912500000|2021-08-02 13:55:00|64637|64627|64644.4|64624.4|64645.1|64631.1|64628.9|64617.4|649
1627912800000|2021-08-02 14:00:00|64644.2|64624.2|64620|64610|64644.2|64625.6|64619.4|64608.9|844
1627913100000|2021-08-02 14:05:00|64619.4|64609.4|64630.4|64620.4|64635.4|64621.4|64616.3|64606.3|802
1627913400000|2021-08-02 14:10:00|64630.3|64620.3|64616.8|64606.8|64633.2|64620.4|64616.3|64601.1|777
1627913700000|2021-08-02 14:15:00|64616.7|64606.7|64610.9|64600.9|64622.6|64607.6|64609|64597|734
1627914000000|2021-08-02 14:20:00|64611.2|64601.2|64612.2|64602.2|64616.9|64604.6|64605.3|64590.4|758
1627914300000|2021-08-02 14:25:00|64617.2|64597.2|64620.9|64610.9|64629.4|64614.4|64610.6|64596.5|756
1627914600000|2021-08-02 14:30:00|64620.8|64610.8|64623.7|64613.7|64631.3|64619.1|64618.3|64605|714
1627914900000|2021-08-02 14:35:00|64623.8|64613.8|64620.2|64610.2|64628.9|64613.8|64616.8|64604.1|615
1627915200000|2021-08-02 14:40:00|64620.1|64610.1|64628.4|64618.4|64640.3|64630.3|64618.3|64607.3|724
1627915500000|2021-08-02 14:45:00|64628.5|64618.5|64623.4|64613.4|64633|64619.6|64622.3|64612.3|635
1627915800000|2021-08-02 14:50:00|64623.1|64613.1|64629.9|64619.9|64637.8|64625|64622.2|64609.8|636
1627916100000|2021-08-02 14:55:00|64630|64620|64617.5|64607.5|64634.3|64624.3|64615.6|64605.6|641
1627916400000|2021-08-02 15:00:00|64617.2|64607.2|64609.7|64599.7|64617.2|64607.2|64606|64596|623
1627916700000|2021-08-02 15:05:00|64609.8|64599.8|64611.4|64601.4|64618.3|64604.4|64606.4|64595.5|550
1627917000000|2021-08-02 15:10:00|64611.5|64601.5|64609.4|64599.4|64616.6|64601.7|64608.5|64595.1|441
1627917300000|2021-08-02 15:15:00|64609.5|64599.5|64608|64598|64609.8|64599.8|64604.1|64594.1|462
1627917600000|2021-08-02 15:20:00|64607.8|64597.8|64612.9|64602.9|64614.9|64604.9|64607.8|64597.8|517
1627917900000|2021-08-02 15:25:00|64612.7|64602.7|64623.3|64613.3|64627.4|64617.4|64612.7|64602.7|476
1627918200000|2021-08-02 15:30:00|64623.2|64613.2|64622.8|64612.8|64631.9|64616.8|64620|64607|565
1627918500000|2021-08-02 15:35:00|64622.6|64612.6|64633|64623|64641.5|64626.5|64619.8|64609.8|591
1627918800000|2021-08-02 15:40:00|64632.9|64622.9|64642.6|64632.6|64650|64640|64632.7|64618.7|486
1627919100000|2021-08-02 15:45:00|64642.3|64632.3|64640.8|64630.8|64643.9|64632.5|64635.9|64622.3|522
1627919400000|2021-08-02 15:50:00|64640.4|64630.4|64643.2|64633.2|64649.9|64635.3|64635.9|64624.1|582
1627919700000|2021-08-02 15:55:00|64643.4|64633.4|64654.2|64644.2|64655|64645|64639.4|64626.1|621
1627920000000|2021-08-02 16:00:00|64653.9|64643.9|64647.6|64637.6|64668.1|64653|64647.6|64633.3|646
1627920300000|2021-08-02 16:05:00|64647.4|64637.4|64663.6|64653.6|64665.1|64653.8|64647.3|64634|556
1627920600000|2021-08-02 16:10:00|64663.5|64653.5|64647.7|64627.7|64668.6|64658.6|64642.3|64627.4|697
1627920900000|2021-08-02 16:15:00|64647.6|64627.6|64653.3|64633.3|64653.6|64640.5|64640.6|64625.3|557
1627921200000|2021-08-02 16:20:00|64653.4|64633.4|64645.6|64635.6|64653.7|64641.9|64645|64630.8|583
1627921500000|2021-08-02 16:25:00|64645.5|64635.5|64650.5|64640.5|64655.6|64643.4|64644.8|64631.2|679
1627921800000|2021-08-02 16:30:00|64650.6|64640.6|64638|64628|64651.1|64641.1|64637.3|64623|509
1627922100000|2021-08-02 16:35:00|64637.9|64627.9|64635.3|64625.3|64645.3|64630.4|64634.4|64619.9|454
1627922400000|2021-08-02 16:40:00|64635.2|64625.2|64633.9|64623.9|64638.8|64627.1|64632|64618.6|465
1627922700000|2021-08-02 16:45:00|64633.8|64623.8|64632.2|64622.2|64639.6|64625|64631.1|64619.6|408
1627923000000|2021-08-02 16:50:00|64632.3|64622.3|64641.1|64631.1|64646|64632|64631.7|64617.9|430
1627923300000|2021-08-02 16:55:00|64640.9|64630.9|64641.2|64631.2|64647.1|64634.8|64639.7|64626.1|432
1627923600000|2021-08-02 17:00:00|64641.1|64631.1|64663.7|64653.7|64668.9|64654.2|64638.7|64625.7|573
1627923900000|2021-08-02 17:05:00|64663.9|64653.9|64666.5|64646.5|64669.6|64655.8|64659.8|64644.8|507
1627924200000|2021-08-02 17:10:00|64666.6|64646.6|64651.8|64641.8|64666.9|64653.1|64650.4|64638.2|421
1627924500000|2021-08-02 17:15:00|64651.7|64641.7|64643.3|64633.3|64653.4|64641.7|64642.7|64627.5|334
1627924800000|2021-08-02 17:20:00|64643.2|64633.2|64643.9|64633.9|64649.1|64633.9|64638.8|64624.4|384
1627925100000|2021-08-02 17:25:00|64644.2|64634.2|64644.5|64634.5|64650.5|64637|64641.5|64626.7|374
1627925400000|2021-08-02 17:30:00|64644.3|64634.3|64647.6|64637.6|64650.3|64638.8|64643.9|64629.5|297
1627925700000|2021-08-02 17:35:00|64647.5|64637.5|64653.5|64643.5|64653.6|64643.6|64647.5|64637.5|256
1627926000000|2021-08-02 17:40:00|64653.4|64643.4|64658.7|64648.7|64658.8|64648.8|64653|64643|368
1627926300000|2021-08-02 17:45:00|64658.8|64648.8|64659.9|64649.9|64665.1|64651.9|64657.6|64643.7|400
1627926600000|2021-08-02 17:50:00|64659|64649|64661.4|64651.4|64668.4|64653.3|64657.3|64644.3|428
1627926900000|2021-08-02 17:55:00|64661.3|64651.3|64656.1|64646.1|64661.5|64651.5|64651.7|64639.8|408
1627927200000|2021-08-02 18:00:00|64656|64646|64661.8|64651.8|64663|64652.3|64655.3|64643|370
1627927500000|2021-08-02 18:05:00|64661.7|64651.7|64658.6|64648.6|64664.2|64651.7|64657.3|64643.1|296
1627927800000|2021-08-02 18:10:00|64658.8|64648.8|64657.3|64647.3|64663.1|64648.9|64655.3|64642.5|289
1627928100000|2021-08-02 18:15:00|64657.4|64647.4|64663.2|64653.2|64665.8|64654.2|64656.3|64645.1|343
1627928400000|2021-08-02 18:20:00|64663|64653|64669.4|64659.4|64671.7|64659.7|64662.4|64647.2|362
1627928700000|2021-08-02 18:25:00|64669.2|64659.2|64669.1|64659.1|64676|64661.3|64667.5|64656|402
1627929000000|2021-08-02 18:30:00|64668.9|64658.9|64670.4|64650.4|64675.1|64660.4|64664.6|64649.4|395
1627929300000|2021-08-02 18:35:00|64670.3|64650.3|64667.5|64657.5|64673.8|64659|64665|64650.2|334
1627929600000|2021-08-02 18:40:00|64667.6|64657.6|64671.4|64661.4|64675.5|64662|64667.3|64652.4|294
1627929900000|2021-08-02 18:45:00|64671.3|64661.3|64669.6|64659.6|64677.6|64662.5|64668.9|64654.7|279
1627930200000|2021-08-02 18:50:00|64669.5|64659.5|64669.4|64659.4|64669.8|64659.8|64667.6|64657.6|232
1627930500000|2021-08-02 18:55:00|64669|64659|64659.1|64649.1|64669.2|64659|64659.1|64645.4|359
1627930800000|2021-08-02 19:00:00|64659.2|64649.2|64667.1|64647.1|64668.8|64653.2|64658.5|64644.3|316
1627931100000|2021-08-02 19:05:00|64667.2|64647.2|64666.1|64646.1|64669.5|64654.3|64658.2|64643|317
1627931400000|2021-08-02 19:10:00|64665.8|64645.8|64661.8|64651.8|64667.5|64652.7|64660.3|64645.5|309
1627931700000|2021-08-02 19:15:00|64661.9|64651.9|64660.3|64650.3|64666.4|64652.7|64658.4|64643.5|322
1627932000000|2021-08-02 19:20:00|64660.6|64650.6|64661.8|64651.8|64666.4|64652.3|64660.2|64645.2|303
1627932300000|2021-08-02 19:25:00|64662|64652|64662.9|64652.9|64673.6|64658.3|64661.5|64646.2|493
1627932600000|2021-08-02 19:30:00|64663|64653|64667|64647|64667.7|64653|64661.6|64645.9|288
1627932900000|2021-08-02 19:35:00|64666.9|64646.9|64667.7|64647.7|64668.2|64652.9|64662.9|64646.5|250
1627933200000|2021-08-02 19:40:00|64667.8|64647.8|64666.4|64646.4|64669.3|64654.6|64661.3|64646|235
1627933500000|2021-08-02 19:45:00|64666.3|64646.3|64668|64648|64668.6|64653.7|64661.3|64646.3|210
1627933800000|2021-08-02 19:50:00|64668.2|64648.2|64666.8|64646.8|64668.9|64653.8|64663.2|64646.4|410
1627934100000|2021-08-02 19:55:00|64667|64647|64654.8|64634.8|64667.1|64650.9|64649.1|64634.3|341
1627934400000|2021-08-02 20:00:00|64654.4|64634.4|64655.1|64635.1|64656|64640.4|64650.1|64634|236
1627934700000|2021-08-02 20:05:00|64655.2|64635.2|64654.9|64634.9|64655.8|64640.7|64650|64634.5|204
1627935000000|2021-08-02 20:10:00|64654.8|64634.8|64652.2|64632.2|64655.3|64637.3|64647.1|64630.6|257
1627935300000|2021-08-02 20:15:00|64652.5|64632.5|64651.2|64631.2|64652.5|64637.6|64646.6|64630.7|171
1627935600000|2021-08-02 20:20:00|64651.4|64631.4|64650.9|64630.9|64652.2|64632.2|64650.1|64630.1|171
1627935900000|2021-08-02 20:25:00|64651|64631|64648|64628|64651.9|64631.9|64646.4|64626.4|253
1627936200000|2021-08-02 20:30:00|64648.8|64628.8|64649.7|64629.7|64651.7|64631.7|64647.2|64627.2|183
1627936500000|2021-08-02 20:35:00|64650|64630|64655.5|64635.5|64656.1|64636.1|64649.6|64629.6|208
1627936800000|2021-08-02 20:40:00|64655.6|64635.6|64654.4|64634.4|64655.7|64635.7|64653.9|64633.9|175
1627937100000|2021-08-02 20:45:00|64654.3|64634.3|64654.3|64634.3|64655.7|64635.7|64654|64634|83
1627937400000|2021-08-02 20:50:00|64654.2|64634.2|64652.2|64632.2|64655.4|64635.4|64651.2|64631.2|152
1627937700000|2021-08-02 20:55:00|64652.4|64632.4|64660|64640|64661.1|64641.1|64645|64618.1|200
1627938000000|2021-08-02 21:00:00|64659.4|64639.4|64662.6|64630.3|64664.9|64640.4|64657|64630.3|54
1627938300000|2021-08-02 21:05:00|64670.1|64616.4|64671.3|64624.5|64681.8|64631.5|64664.9|64614|135
1627938600000|2021-08-02 21:10:00|64672.2|64624.2|64671.4|64618.7|64684.7|64638.7|64655.8|64610.4|178
1627938900000|2021-08-02 21:15:00|64673.3|64620.7|64672.5|64623.1|64682.9|64624.9|64664.2|64610.3|131
1627939200000|2021-08-02 21:20:00|64664.6|64620.2|64676.9|64621.3|64683.3|64628.9|64664.6|64618.4|107
1627939500000|2021-08-02 21:25:00|64680.1|64622.7|64676.4|64620.5|64681.9|64624.8|64663.8|64615.8|86
1627939800000|2021-08-02 21:30:00|64667.7|64619.3|64665.2|64598.9|64676.5|64624.5|64661.5|64595.9|204
1627940100000|2021-08-02 21:35:00|64663.7|64594.4|64664.6|64610.6|64669.6|64611.3|64660.2|64592.3|130
1627940400000|2021-08-02 21:40:00|64669.2|64604.5|64663.9|64598.4|64671.4|64613.8|64659.6|64591.2|147
1627940700000|2021-08-02 21:45:00|64663.6|64598.1|64663.4|64598.1|64668.6|64612.2|64661.6|64595.4|221
1627941000000|2021-08-02 21:50:00|64663.3|64600.1|64666.1|64599.7|64670.7|64613.4|64659.2|64592.6|129
1627941300000|2021-08-02 21:55:00|64666.7|64601.2|64661.2|64603.3|64667.4|64614.1|64659.2|64596.5|144
1627941600000|2021-08-02 22:00:00|64661.1|64604.7|64663.6|64604.2|64665.1|64609.8|64660.2|64598|523
1627941900000|2021-08-02 22:05:00|64663.7|64604.3|64659.2|64605.9|64664.7|64611.2|64658.4|64598|477
1627942200000|2021-08-02 22:10:00|64659.3|64607.9|64659.3|64618.6|64665.1|64621.1|64658.3|64606.8|226
1627942500000|2021-08-02 22:15:00|64662|64616.8|64659.1|64621.5|64665.5|64622.1|64658|64610.9|197
1627942800000|2021-08-02 22:20:00|64658.7|64621.9|64658.1|64617.1|64664.1|64622.9|64657.1|64611.5|197
1627943100000|2021-08-02 22:25:00|64659.3|64615.7|64659.3|64621.1|64661.6|64623.6|64656.6|64612.3|190
1627943400000|2021-08-02 22:30:00|64660.3|64618.1|64658|64623.1|64661.2|64624.4|64657.2|64614.3|190
1627943700000|2021-08-02 22:35:00|64658.1|64624.5|64657.5|64620.5|64660.8|64624.5|64656.6|64615.6|227
1627944000000|2021-08-02 22:40:00|64658.3|64618.3|64659.4|64616.9|64665.1|64624.3|64657.3|64612.6|209
1627944300000|2021-08-02 22:45:00|64660.7|64609.9|64660.1|64622.3|64663.5|64624.8|64657.6|64609.8|166
1627944600000|2021-08-02 22:50:00|64659.7|64622.1|64661.3|64615|64671.7|64624.7|64657.5|64605.3|212
1627944900000|2021-08-02 22:55:00|64660.1|64617.4|64661.5|64621.8|64666.4|64627.7|64654.1|64608.3|340
1627945200000|2021-08-02 23:00:00|64661.4|64621.9|64661.9|64629.2|64664.6|64638|64651.6|64615.7|551
1627945500000|2021-08-02 23:05:00|64661.1|64630.1|64660.7|64627.9|64664.2|64638.6|64652.7|64619.6|359
1627945800000|2021-08-02 23:10:00|64660.3|64630.2|64655.1|64635.1|64664.7|64639.7|64652.7|64617.8|292
1627946100000|2021-08-02 23:15:00|64654.7|64634.7|64655.3|64635.3|64664.1|64637.7|64652.9|64622.9|285
1627946400000|2021-08-02 23:20:00|64655.4|64635.4|64658.7|64625.1|64664.5|64640.4|64650.3|64620|410
1627946700000|2021-08-02 23:25:00|64658.2|64626.4|64662.2|64627.8|64662.2|64635.4|64650.2|64617.2|447
1627947000000|2021-08-02 23:30:00|64662|64628.9|64657.1|64637.1|64666|64641.1|64654.7|64621.8|389
1627947300000|2021-08-02 23:35:00|64657|64637|64662.2|64628.2|64665.9|64640.3|64654.1|64623.4|516
1627947600000|2021-08-02 23:40:00|64662.5|64629.2|64656.5|64636.5|64664.1|64638.6|64652.8|64625.8|525
1627947900000|2021-08-02 23:45:00|64656.1|64636.1|64653|64633|64665.6|64641.6|64639.6|64617.6|848
1627948200000|2021-08-02 23:50:00|64652.9|64632.9|64657.3|64637.3|64658.4|64638.4|64652.6|64632.6|679
1627948500000|2021-08-02 23:55:00|64657.2|64637.2|64649.3|64629.3|64659.3|64639.3|64648.8|64628.8|623
1627948800000|2021-08-03 00:00:00|64649.7|64629.7|64653.3|64633.3|64655.5|64635.5|64647|64627|564
1627949100000|2021-08-03 00:05:00|64653.2|64633.2|64650.5|64630.5|64653.6|64637.3|64647.3|64629.7|473
1627949400000|2021-08-03 00:10:00|64650.7|64630.7|64630|64610|64651.3|64631.3|64628.3|64608.3|494
1627949700000|2021-08-03 00:15:00|64629.9|64609.9|64636.7|64616.7|64642.1|64622.1|64629|64609|489
1627950000000|2021-08-03 00:20:00|64636.6|64616.6|64640.3|64620.3|64640.3|64620.3|64628.2|64608.2|438
1627950300000|2021-08-03 00:25:00|64640|64620|64636.6|64616.6|64640.4|64620.4|64630.5|64610.5|511
1627950600000|2021-08-03 00:30:00|64636.5|64616.5|64643.9|64623.9|64646.6|64626.6|64634.3|64614.3|501
1627950900000|2021-08-03 00:35:00|64643.8|64623.8|64646.2|64626.2|64646.6|64626.6|64640.4|64620.4|402
1627951200000|2021-08-03 00:40:00|64646.5|64626.5|64649.5|64629.5|64653.1|64635.7|64640.4|64625|330
1627951500000|2021-08-03 00:45:00|64649.4|64629.4|64640.8|64620.8|64649.6|64629.6|64640.1|64620.1|314
1627951800000|2021-08-03 00:50:00|64640.9|64620.9|64648.6|64628.6|64649.8|64629.8|64639.8|64619.8|337
1627952100000|2021-08-03 00:55:00|64648.5|64628.5|64648.6|64628.6|64651.1|64635|64642.8|64627.8|284
1627952400000|2021-08-03 01:00:00|64648.5|64628.5|64664.7|64644.7|64666.7|64651.5|64632|64617.1|753
1627952700000|2021-08-03 01:05:00|64665|64645|64668.4|64648.4|64672.5|64655.7|64652.5|64637.8|662
1627953000000|2021-08-03 01:10:00|64668.1|64648.1|64677.9|64657.9|64680.2|64662.8|64663.1|64648.1|594
1627953300000|2021-08-03 01:15:00|64678.4|64658.4|64674.3|64654.3|64686.3|64666.3|64665|64645.6|636
1627953600000|2021-08-03 01:20:00|64674.5|64654.5|64676.3|64666.3|64684.9|64669.9|64666.7|64652|689
1627953900000|2021-08-03 01:25:00|64676.1|64666.1|64677.1|64667.1|64684|64669.4|64674.2|64659.3|642
1627954200000|2021-08-03 01:30:00|64676.1|64666.1|64687.3|64677.3|64701.2|64686.4|64673.8|64661.2|775
1627954500000|2021-08-03 01:35:00|64687.1|64677.1|64670.6|64660.6|64694|64678.4|64669.2|64654.2|637
1627954800000|2021-08-03 01:40:00|64670.5|64660.5|64675.8|64665.8|64684.9|64671.9|64670.4|64659.7|755
1627955100000|2021-08-03 01:45:00|64676.3|64666.3|64674.2|64664.2|64684.8|64672.9|64666|64653.3|690
1627955400000|2021-08-03 01:50:00|64674.1|64664.1|64666.6|64656.6|64682.4|64668|64662.3|64648.5|746
1627955700000|2021-08-03 01:55:00|64666.3|64656.3|64655.5|64635.5|64671.3|64661.3|64645.7|64633.1|952
1627956000000|2021-08-03 02:00:00|64655.6|64635.6|64664|64654|64669.4|64654.9|64645.8|64631|779
1627956300000|2021-08-03 02:05:00|64663.9|64653.9|64658.8|64648.8|64669.2|64659.2|64655.4|64640.5|669
1627956600000|2021-08-03 02:10:00|64658.6|64648.6|64670.9|64660.9|64677.8|64662.8|64657.7|64643.7|640
1627956900000|2021-08-03 02:15:00|64671|64661|64682|64672|64683.1|64673.1|64669.1|64655.2|531
1627957200000|2021-08-03 02:20:00|64681.9|64671.9|64681.4|64671.4|64687.9|64672.6|64676.8|64661|610
1627957500000|2021-08-03 02:25:00|64681.6|64671.6|64674.7|64664.7|64686.9|64672.3|64672.7|64660.5|541
1627957800000|2021-08-03 02:30:00|64674.6|64664.6|64675|64655|64686|64671|64668.7|64654.1|640
1627958100000|2021-08-03 02:35:00|64670.3|64660.3|64671|64661|64681.6|64667.6|64666.9|64656.1|584
1627958400000|2021-08-03 02:40:00|64671.1|64661.1|64666.5|64656.5|64680|64665|64666|64652.5|553
1627958700000|2021-08-03 02:45:00|64666.2|64656.2|64670.6|64660.6|64677.3|64662.6|64666.2|64654.9|496
1627959000000|2021-08-03 02:50:00|64670.4|64660.4|64668.5|64658.5|64671.5|64661.5|64663.2|64653.2|553
1627959300000|2021-08-03 02:55:00|64668.6|64658.6|64668|64658|64676.7|64666.7|64663.2|64653.2|566
1627959600000|2021-08-03 03:00:00|64668.8|64658.8|64662.8|64652.8|64674.3|64664.3|64662.3|64648.9|593
1627959900000|2021-08-03 03:05:00|64662.5|64652.5|64656.6|64646.6|64672.6|64653.3|64653.3|64641.7|647
1627960200000|2021-08-03 03:10:00|64656.1|64646.1|64651.2|64641.2|64656.7|64646.7|64647.4|64637.4|631
1627960500000|2021-08-03 03:15:00|64651.3|64641.3|64656|64646|64662.2|64648.5|64651.1|64639.7|583
1627960800000|2021-08-03 03:20:00|64655.7|64645.7|64656|64646|64658.8|64648.8|64652|64642|531
1627961100000|2021-08-03 03:25:00|64656.1|64646.1|64657.7|64647.7|64660.1|64648.2|64651.2|64640.1|357
1627961400000|2021-08-03 03:30:00|64657.8|64647.8|64661.3|64641.3|64668.9|64654.1|64650|64636|490
1627961700000|2021-08-03 03:35:00|64661.4|64641.4|64655|64645|64664.5|64650.2|64655|64639.6|402
1627962000000|2021-08-03 03:40:00|64654.9|64644.9|64656|64646|64664.3|64649|64653.5|64639.7|374
1627962300000|2021-08-03 03:45:00|64655.9|64645.9|64656.7|64646.7|64657.5|64647.5|64651.8|64641.8|410
1627962600000|2021-08-03 03:50:00|64656.6|64646.6|64661.1|64651.1|64662|64652|64656.4|64646.4|294
1627962900000|2021-08-03 03:55:00|64661.2|64651.2|64661.7|64651.7|64663.5|64653.5|64658.9|64648.9|373
1627963200000|2021-08-03 04:00:00|64661.6|64651.6|64665.8|64655.8|64666|64656|64661.2|64651.2|331
1627963500000|2021-08-03 04:05:00|64665.7|64655.7|64664|64654|64666.9|64656.9|64661.8|64651.8|501
1627963800000|2021-08-03 04:10:00|64664.1|64654.1|64663.2|64653.2|64667.3|64657.3|64662.2|64652.2|469
1627964100000|2021-08-03 04:15:00|64663.3|64653.3|64665.3|64655.3|64666.1|64656.1|64660|64650|429
1627964400000|2021-08-03 04:20:00|64665.5|64655.5|64657.2|64647.2|64669.9|64656.3|64657|64641.9|452
1627964700000|2021-08-03 04:25:00|64657.4|64647.4|64661.8|64641.8|64664.4|64651.1|64655.2|64640.6|367
1627965000000|2021-08-03 04:30:00|64661.9|64641.9|64652|64642|64661.9|64645.3|64647.4|64632.8|743
1627965300000|2021-08-03 04:35:00|64651.8|64641.8|64646.6|64636.6|64657.7|64642.6|64645|64632.9|631
1627965600000|2021-08-03 04:40:00|64646.8|64636.8|64659.1|64639.1|64659.9|64643|64644|64634|515
1627965900000|2021-08-03 04:45:00|64659|64639|64663|64643|64663.8|64646.5|64652.6|64636.7|500
1627966200000|2021-08-03 04:50:00|64662.8|64642.8|64659.1|64649.1|64665.6|64650.9|64653.5|64638.3|427
1627966500000|2021-08-03 04:55:00|64659.3|64649.3|64659.2|64639.2|64662.6|64649.7|64650|64635.1|454
1627966800000|2021-08-03 05:00:00|64654.1|64644.1|64646.1|64636.1|64654.4|64644.4|64644.4|64634.4|558
1627967100000|2021-08-03 05:05:00|64645.9|64635.9|64642.5|64632.5|64654.8|64644.8|64638.3|64628.3|640
1627967400000|2021-08-03 05:10:00|64642.3|64632.3|64632|64622|64643.8|64633.8|64629|64619|570
1627967700000|2021-08-03 05:15:00|64632.2|64622.2|64635.2|64625.2|64636|64626|64628.7|64613.9|521
1627968000000|2021-08-03 05:20:00|64635.3|64625.3|64629.9|64619.9|64636.7|64626.7|64629.6|64619.6|467
1627968300000|2021-08-03 05:25:00|64630.4|64620.4|64627.4|64617.4|64630.8|64620.8|64622|64612|563
1627968600000|2021-08-03 05:30:00|64627.3|64617.3|64636.5|64626.5|64638.8|64628.8|64626.6|64616.6|502
1627968900000|2021-08-03 05:35:00|64636.6|64626.6|64633.1|64623.1|64638.2|64628.2|64631.2|64621.2|534
1627969200000|2021-08-03 05:40:00|64633.5|64623.5|64636.3|64626.3|64640.2|64630.2|64633.1|64623.1|586
1627969500000|2021-08-03 05:45:00|64636.4|64626.4|64641.1|64631.1|64642.2|64632.2|64635.3|64625.3|426
1627969800000|2021-08-03 05:50:00|64641.5|64631.5|64649.8|64639.8|64653.6|64643.6|64639.8|64629.8|520
1627970100000|2021-08-03 05:55:00|64649.6|64639.6|64645|64635|64655.2|64645.2|64643.9|64633.9|600
1627970400000|2021-08-03 06:00:00|64644.9|64634.9|64644.4|64634.4|64647.4|64637.1|64636.3|64626.3|519
1627970700000|2021-08-03 06:05:00|64644.3|64634.3|64636.2|64626.2|64649.2|64639.2|64631.4|64621.4|508
1627971000000|2021-08-03 06:10:00|64636.3|64626.3|64643.2|64633.2|64643.6|64633.6|64633.3|64619.8|501
1627971300000|2021-08-03 06:15:00|64643.3|64633.3|64638|64628|64643.3|64633.3|64634.7|64624.7|514
1627971600000|2021-08-03 06:20:00|64638.1|64628.1|64637.7|64627.7|64639.9|64629.9|64629.2|64619.2|505
1627971900000|2021-08-03 06:25:00|64637.8|64627.8|64623.4|64613.4|64638.4|64628.4|64622.5|64612.5|449
1627972200000|2021-08-03 06:30:00|64623.1|64613.1|64637.4|64627.4|64637.8|64627.8|64623.1|64613.1|598
1627972500000|2021-08-03 06:35:00|64637.5|64627.5|64632.6|64622.6|64640.6|64629.7|64631.3|64620.6|530
1627972800000|2021-08-03 06:40:00|64632.5|64622.5|64641.5|64631.5|64643.4|64633.4|64630.2|64620.2|605
1627973100000|2021-08-03 06:45:00|64641.6|64631.6|64636.6|64626.6|64641.6|64631.6|64632.6|64622.6|575
1627973400000|2021-08-03 06:50:00|64636.5|64626.5|64665.2|64655.2|64670.4|64660.4|64634|64624|704
1627973700000|2021-08-03 06:55:00|64665.3|64655.3|64658.6|64648.6|64669.5|64659.5|64657|64647|658
1627974000000|2021-08-03 07:00:00|64658.9|64648.9|64650.6|64640.6|64663.4|64653.4|64650.3|64640.3|694
1627974300000|2021-08-03 07:05:00|64650.5|64640.5|64662.2|64652.2|64662.7|64652.7|64649.8|64639.8|583
1627974600000|2021-08-03 07:10:00|64662.1|64652.1|64662.2|64652.2|64669.9|64659.9|64659.9|64649.9|526
1627974900000|2021-08-03 07:15:00|64662.3|64652.3|64653.3|64643.3|64662.9|64652.9|64653.1|64643.1|589
1627975200000|2021-08-03 07:20:00|64653.4|64643.4|64659.4|64649.4|64664.7|64650.7|64653.1|64643.1|607
1627975500000|2021-08-03 07:25:00|64659.5|64649.5|64658.6|64648.6|64660.5|64650.5|64649.5|64639.5|649
1627975800000|2021-08-03 07:30:00|64658.7|64648.7|64644.3|64634.3|64661.6|64651.6|64642|64632|637
1627976100000|2021-08-03 07:35:00|64644.4|64634.4|64637.7|64627.7|64645.8|64635.8|64626.7|64616.7|679
1627976400000|2021-08-03 07:40:00|64637.6|64627.6|64626|64616|64640.7|64627.9|64624.5|64614.5|558
1627976700000|2021-08-03 07:45:00|64626.4|64616.4|64628|64618|64635|64622.8|64624.6|64614|655
1627977000000|2021-08-03 07:50:00|64627.9|64617.9|64638.1|64628.1|64638.4|64628.4|64626.5|64616.5|545
1627977300000|2021-08-03 07:55:00|64638|64628|64636.8|64626.8|64645.9|64635.9|64626.7|64616.7|589
1627977600000|2021-08-03 08:00:00|64636.6|64626.6|64634.4|64624.4|64642.4|64631.6|64631.5|64621.4|547
1627977900000|2021-08-03 08:05:00|64634.3|64624.3|64632.5|64622.5|64639.8|64627.3|64630.8|64618.2|496
1627978200000|2021-08-03 08:10:00|64632.3|64622.3|64629.8|64619.8|64632.4|64622.4|64625.3|64615.3|430
1627978500000|2021-08-03 08:15:00|64630.3|64620.3|64628.6|64618.6|64637.4|64624.1|64627.2|64612.4|584
1627978800000|2021-08-03 08:20:00|64628.4|64618.4|64625.5|64615.5|64639.2|64624.7|64624.8|64613|563
1627979100000|2021-08-03 08:25:00|64625|64615|64633.7|64623.7|64642.6|64632.6|64623.8|64613.8|581
1627979400000|2021-08-03 08:30:00|64634.1|64624.1|64616|64606|64636.5|64626.5|64614.9|64604.9|589
1627979700000|2021-08-03 08:35:00|64615.8|64605.8|64617.7|64607.7|64621.1|64611.1|64613.7|64603.7|494
1627980000000|2021-08-03 08:40:00|64617.6|64607.6|64625.3|64615.3|64630.4|64617.9|64616.2|64606.2|467
1627980300000|2021-08-03 08:45:00|64625.2|64615.2|64627.7|64617.7|64629.5|64619.5|64620.2|64610.2|412
1627980600000|2021-08-03 08:50:00|64627.6|64617.6|64630.8|64620.8|64632.3|64622.3|64621.9|64609|471
1627980900000|2021-08-03 08:55:00|64630.7|64620.7|64623.6|64613.6|64638.8|64628.8|64621.5|64611.5|513
1627981200000|2021-08-03 09:00:00|64623.8|64613.8|64627.2|64617.2|64632.8|64622.8|64623.3|64613.3|545
1627981500000|2021-08-03 09:05:00|64627.4|64617.4|64641.2|64631.2|64641.8|64631.8|64626.7|64616.7|406
1627981800000|2021-08-03 09:10:00|64641.8|64631.8|64640.6|64630.6|64647.6|64637.6|64640.2|64630.2|501
1627982100000|2021-08-03 09:15:00|64640.3|64630.3|64643.9|64633.9|64645.3|64635.3|64639.6|64629.6|480
1627982400000|2021-08-03 09:20:00|64644.1|64634.1|64650.9|64640.9|64654|64643|64640.8|64630.8|476
1627982700000|2021-08-03 09:25:00|64650.7|64640.7|64645.4|64635.4|64658.6|64648.6|64644.6|64634.6|464
1627983000000|2021-08-03 09:30:00|64645.5|64635.5|64646|64636|64650.6|64640.6|64641.8|64631.8|485
1627983300000|2021-08-03 09:35:00|64646.1|64636.1|64640.6|64630.6|64646.1|64636.1|64639.2|64629.2|433
1627983600000|2021-08-03 09:40:00|64640.5|64630.5|64642.8|64632.8|64650.1|64640.1|64640.3|64630.3|463
1627983900000|2021-08-03 09:45:00|64643|64633|64647.9|64637.9|64649.7|64639.7|64642.6|64632.6|481
1627984200000|2021-08-03 09:50:00|64647.8|64637.8|64641.7|64631.7|64648.9|64638.9|64641.4|64631.4|372
1627984500000|2021-08-03 09:55:00|64641.6|64631.6|64623.1|64613.1|64641.9|64631.9|64622.4|64612.4|555
1627984800000|2021-08-03 10:00:00|64623|64613|64618.8|64608.8|64624|64613.9|64612.4|64601.5|540
1627985100000|2021-08-03 10:05:00|64618.9|64608.9|64618.7|64608.7|64621.6|64611.6|64615|64605|313
1627985400000|2021-08-03 10:10:00|64618.6|64608.6|64618.4|64608.4|64620.7|64610.7|64616.7|64606.7|348
1627985700000|2021-08-03 10:15:00|64618.2|64608.2|64616.5|64606.5|64624.2|64612|64615.8|64601.1|282
1627986000000|2021-08-03 10:20:00|64616.2|64606.2|64617.1|64607.1|64618.4|64608.4|64615.6|64605.6|343
1627986300000|2021-08-03 10:25:00|64617.2|64607.2|64624|64614|64627.1|64614|64616.4|64605.5|502
1627986600000|2021-08-03 10:30:00|64624.1|64614.1|64625.9|64615.9|64629.8|64616.9|64622|64609.8|408
1627986900000|2021-08-03 10:35:00|64626|64616|64623.4|64613.4|64626.2|64616.2|64623|64613|366
1627987200000|2021-08-03 10:40:00|64623.3|64613.3|64616.8|64606.8|64627.6|64613.3|64616.7|64606.7|313
1627987500000|2021-08-03 10:45:00|64616.9|64606.9|64613.3|64603.3|64619.2|64609.2|64613.2|64603.2|357
1627987800000|2021-08-03 10:50:00|64613.4|64603.4|64621.9|64611.9|64622.4|64612.4|64612.9|64602.9|317
1627988100000|2021-08-03 10:55:00|64622.2|64612.2|64628.5|64618.5|64633.6|64622.3|64622.2|64609.4|481
1627988400000|2021-08-03 11:00:00|64628.8|64618.8|64627.3|64617.3|64638.3|64628.2|64626.7|64611.6|425
1627988700000|2021-08-03 11:05:00|64627.2|64617.2|64624.2|64614.2|64633.3|64618.7|64623.7|64607.8|364
1627989000000|2021-08-03 11:10:00|64624.3|64614.3|64621.6|64611.6|64632.9|64618.9|64620.4|64607|426
1627989300000|2021-08-03 11:15:00|64621.5|64611.5|64623.2|64613.2|64631.2|64618.9|64619.9|64609.1|432
1627989600000|2021-08-03 11:20:00|64621.9|64611.9|64622.3|64612.3|64628.6|64613.8|64619.2|64605.5|392
1627989900000|2021-08-03 11:25:00|64622.1|64612.1|64619.3|64599.3|64625.1|64612.4|64613.5|64598.4|395
1627990200000|2021-08-03 11:30:00|64619.1|64599.1|64621.8|64611.8|64623.3|64613.3|64613.4|64598.2|412
1627990500000|2021-08-03 11:35:00|64622.1|64612.1|64623.5|64613.5|64624|64614|64620.1|64610.1|343
1627990800000|2021-08-03 11:40:00|64623.6|64613.6|64620.1|64610.1|64623.8|64613.8|64619|64609|304
1627991100000|2021-08-03 11:45:00|64620|64610|64620.2|64610.2|64627.5|64613.5|64620|64605.3|229
1627991400000|2021-08-03 11:50:00|64620.3|64610.3|64618.9|64608.9|64627.1|64611.9|64618.3|64604.3|351
1627991700000|2021-08-03 11:55:00|64619.2|64609.2|64613.9|64603.9|64623.3|64609.2|64610.9|64596.7|475
1627992000000|2021-08-03 12:00:00|64614.4|64604.4|64609.9|64599.9|64616.6|64606.6|64607.3|64597.3|448
1627992300000|2021-08-03 12:05:00|64609.8|64599.8|64618|64608|64619.9|64609.9|64609.3|64596|511
1627992600000|2021-08-03 12:10:00|64618.1|64608.1|64622.1|64612.1|64625.8|64615.8|64617.9|64607.9|538
1627992900000|2021-08-03 12:15:00|64622.2|64612.2|64627.5|64617.5|64630.4|64618.5|64620.1|64609.8|588
1627993200000|2021-08-03 12:20:00|64627.3|64617.3|64639.5|64629.5|64645.1|64633.6|64627.3|64616.7|665
1627993500000|2021-08-03 12:25:00|64639.4|64629.4|64642.8|64622.8|64644.6|64630.2|64634|64619.3|592
1627993800000|2021-08-03 12:30:00|64643.1|64623.1|64629.1|64619.1|64643.9|64629.4|64625.7|64612.7|558
1627994100000|2021-08-03 12:35:00|64629.2|64619.2|64643.8|64633.8|64647.8|64635.5|64628.2|64618.2|507
1627994400000|2021-08-03 12:40:00|64643.9|64633.9|64647.2|64637.2|64653.5|64637.9|64637.3|64627.3|469
1627994700000|2021-08-03 12:45:00|64647.3|64637.3|64643.3|64633.3|64656|64640.8|64638.7|64624.5|653
1627995000000|2021-08-03 12:50:00|64643.4|64633.4|64632.6|64622.6|64644.5|64634.5|64631.1|64615.9|540
1627995300000|2021-08-03 12:55:00|64632.8|64622.8|64624.1|64614.1|64637.7|64624.2|64623.7|64609.6|598
1627995600000|2021-08-03 13:00:00|64623.7|64613.7|64642.4|64632.4|64645.3|64635.3|64622.8|64612.8|784
1627995900000|2021-08-03 13:05:00|64642.5|64632.5|64648.3|64638.3|64648.5|64638.5|64638.5|64628.5|622
1627996200000|2021-08-03 13:10:00|64648.4|64638.4|64646.8|64636.8|64656.6|64646.6|64644.8|64634.8|608
1627996500000|2021-08-03 13:15:00|64646.7|64636.7|64651.3|64641.3|64653.3|64643.3|64643|64633|567
1627996800000|2021-08-03 13:20:00|64650.2|64640.2|64653.1|64643.1|64656|64646|64649.4|64639.4|584
1627997100000|2021-08-03 13:25:00|64653.6|64643.6|64660.8|64650.8|64661.5|64651.5|64650.2|64638.1|595
1627997400000|2021-08-03 13:30:00|64660.7|64650.7|64654.8|64644.8|64664.4|64652.5|64653.9|64643.8|769
1627997700000|2021-08-03 13:35:00|64655.1|64645.1|64661.5|64651.5|64668.1|64658.1|64650.3|64635.2|783
1627998000000|2021-08-03 13:40:00|64661.6|64651.6|64657|64647|64670.2|64660.2|64649.6|64639.6|739
1627998300000|2021-08-03 13:45:00|64656.6|64646.6|64672.5|64662.5|64674.6|64664.6|64656.4|64646.4|758
1627998600000|2021-08-03 13:50:00|64672.4|64662.4|64679.1|64669.1|64681.6|64671.6|64666.8|64656.8|820
1627998900000|2021-08-03 13:55:00|64679.2|64669.2|64681.1|64661.1|64684.3|64672.2|64675|64659.6|688
1627999200000|2021-08-03 14:00:00|64681|64661|64668.3|64658.3|64681.4|64670.2|64664|64653|767
1627999500000|2021-08-03 14:05:00|64668.2|64658.2|64678.2|64668.2|64680.3|64670.3|64666.8|64656.8|799
1627999800000|2021-08-03 14:10:00|64678.3|64668.3|64671.8|64661.8|64683.2|64673.2|64666.3|64652.2|809
1628000100000|2021-08-03 14:15:00|64671.9|64661.9|64664.1|64654.1|64673.3|64663.3|64664|64654|591
1628000400000|2021-08-03 14:20:00|64664|64654|64666|64656|64677.9|64667.9|64662.5|64652.5|712
1628000700000|2021-08-03 14:25:00|64666.3|64656.3|64674|64664|64682.2|64671.9|64665.9|64653.6|751
1628001000000|2021-08-03 14:30:00|64674.3|64664.3|64692|64682|64696.6|64682.6|64674.3|64664.3|692
1628001300000|2021-08-03 14:35:00|64691.3|64681.3|64685.8|64675.8|64691.6|64681.6|64679.7|64665|750
1628001600000|2021-08-03 14:40:00|64685.7|64675.7|64684.7|64674.7|64691.3|64681.3|64681.2|64668.7|681
1628001900000|2021-08-03 14:45:00|64684.8|64674.8|64672.8|64662.8|64689.4|64679.4|64672.3|64662.3|748
1628002200000|2021-08-03 14:50:00|64672.9|64662.9|64679.8|64669.8|64687.1|64675.8|64670.8|64660.8|739
1628002500000|2021-08-03 14:55:00|64679.7|64669.7|64684.1|64674.1|64689|64679|64679.2|64666.9|587
1628002800000|2021-08-03 15:00:00|64683.5|64673.5|64684.3|64674.3|64687.1|64675.9|64671.7|64658.5|636
1628003100000|2021-08-03 15:05:00|64684.2|64674.2|64682.7|64672.7|64688.8|64675.7|64677.9|64667.3|565
1628003400000|2021-08-03 15:10:00|64682.8|64672.8|64686.6|64676.6|64687.3|64677.3|64680.1|64670.1|576
1628003700000|2021-08-03 15:15:00|64686.7|64676.7|64694|64684|64694.3|64684.3|64683.4|64673.4|500
1628004000000|2021-08-03 15:20:00|64694.2|64684.2|64691|64681|64697.9|64687.9|64688.5|64678.5|527
1628004300000|2021-08-03 15:25:00|64691.3|64681.3|64684.9|64674.9|64693.2|64681.6|64683.6|64669.4|632
1628004600000|2021-08-03 15:30:00|64684.7|64674.7|64678.6|64668.6|64684.9|64674.9|64675.4|64665.4|517
1628004900000|2021-08-03 15:35:00|64678.7|64668.7|64671.5|64661.5|64680.9|64668.7|64670.8|64656.4|534
1628005200000|2021-08-03 15:40:00|64671.6|64661.6|64666.1|64656.1|64676.4|64661.6|64661.4|64647.3|574
1628005500000|2021-08-03 15:45:00|64667|64657|64668.8|64658.8|64672.8|64661.5|64663.7|64649.7|529
1628005800000|2021-08-03 15:50:00|64668.9|64658.9|64670.9|64660.9|64676.8|64664.4|64667.5|64656.8|482
1628006100000|2021-08-03 15:55:00|64670.8|64660.8|64673.1|64663.1|64678.2|64664.9|64667.6|64657.4|549
1628006400000|2021-08-03 16:00:00|64673|64663|64669|64659|64680.1|64665.5|64668|64658|417
1628006700000|2021-08-03 16:05:00|64669.1|64659.1|64671.9|64651.9|64675.4|64661.1|64667.1|64651.9|339
1628007000000|2021-08-03 16:10:00|64667.1|64657.1|64670.4|64660.4|64675.1|64661.5|64665|64651.9|362
1628007300000|2021-08-03 16:15:00|64670.5|64660.5|64672.7|64652.7|64673.6|64660.5|64664.8|64650|403
1628007600000|2021-08-03 16:20:00|64672.8|64652.8|64670.8|64660.8|64674.9|64661.5|64667.4|64652.6|330
1628007900000|2021-08-03 16:25:00|64670.7|64660.7|64666.9|64656.9|64671|64661|64666.9|64656.9|240
1628008200000|2021-08-03 16:30:00|64667|64657|64668.6|64658.6|64674.5|64659.8|64666.2|64651.2|206
1628008500000|2021-08-03 16:35:00|64668.5|64658.5|64665.9|64655.9|64671.7|64658.5|64663.8|64650.9|272
1628008800000|2021-08-03 16:40:00|64665.7|64655.7|64669.8|64659.8|64671.3|64661.3|64665.7|64655.7|228
1628009100000|2021-08-03 16:45:00|64669.9|64659.9|64672.9|64662.9|64673.8|64663.8|64669|64659|189
1628009400000|2021-08-03 16:50:00|64673|64663|64669|64659|64681.1|64665.9|64668.2|64655.2|363
1628009700000|2021-08-03 16:55:00|64668.7|64658.7|64665.4|64655.4|64669.1|64659.1|64662.8|64652.8|250
1628010000000|2021-08-03 17:00:00|64665.3|64655.3|64658.8|64648.8|64665.3|64655.3|64657|64643.9|300
1628010300000|2021-08-03 17:05:00|64658.7|64648.7|64656.5|64646.5|64659.1|64649.1|64653.7|64643.7|238
1628010600000|2021-08-03 17:10:00|64656.3|64646.3|64657.4|64647.4|64662.6|64649.5|64656.3|64642.6|242
1628010900000|2021-08-03 17:15:00|64657.3|64647.3|64662.4|64652.4|64662.5|64652.5|64654.8|64640.2|340
1628011200000|2021-08-03 17:20:00|64662.2|64652.2|64666.5|64656.5|64667.2|64657.2|64661.1|64651.1|302
1628011500000|2021-08-03 17:25:00|64666.4|64656.4|64670.3|64660.3|64672.4|64661.3|64666.4|64652|235
1628011800000|2021-08-03 17:30:00|64670.2|64660.2|64672.8|64662.8|64673.3|64663.3|64669.2|64659.2|281
1628012100000|2021-08-03 17:35:00|64672.7|64662.7|64672.7|64662.7|64673.9|64663.9|64671.9|64661.9|224
1628012400000|2021-08-03 17:40:00|64672.6|64662.6|64679.7|64669.7|64684.5|64670.2|64672.4|64662.4|268
1628012700000|2021-08-03 17:45:00|64679.6|64669.6|64681.3|64671.3|64683.3|64673.3|64679.5|64669.5|260
1628013000000|2021-08-03 17:50:00|64681.2|64671.2|64683.3|64673.3|64688.8|64675.3|64679|64667.1|210
1628013300000|2021-08-03 17:55:00|64683.2|64673.2|64685.6|64675.6|64692.1|64677.4|64680.7|64668|270
1628013600000|2021-08-03 18:00:00|64685.5|64675.5|64683.1|64673.1|64689.2|64678|64680.7|64666.4|373
1628013900000|2021-08-03 18:05:00|64683|64673|64682.8|64672.8|64688.2|64675.2|64679.9|64667.9|261
1628014200000|2021-08-03 18:10:00|64682.7|64672.7|64679.3|64669.3|64687.8|64672.9|64675.6|64661.8|289
1628014500000|2021-08-03 18:15:00|64679.5|64669.5|64673.8|64663.8|64685.9|64671.5|64673.1|64658.9|304
1628014800000|2021-08-03 18:20:00|64673.9|64663.9|64679.2|64669.2|64680.7|64669.4|64673.9|64660.4|242
1628015100000|2021-08-03 18:25:00|64679.1|64669.1|64679.5|64669.5|64679.6|64669.6|64673.3|64659.4|267
1628015400000|2021-08-03 18:30:00|64679.6|64669.6|64680.8|64670.8|64681.8|64671.8|64678.8|64668.8|175
1628015700000|2021-08-03 18:35:00|64680.9|64670.9|64678.8|64668.8|64683.7|64671.5|64675.7|64662.6|244
1628016000000|2021-08-03 18:40:00|64678.9|64668.9|64678.9|64668.9|64685|64670.2|64677.2|64664.8|301
1628016300000|2021-08-03 18:45:00|64678.8|64668.8|64681.2|64671.2|64686.9|64672.4|64678.4|64666.1|224
1628016600000|2021-08-03 18:50:00|64681.3|64671.3|64681.5|64671.5|64682.7|64672.7|64679.3|64669.3|214
1628016900000|2021-08-03 18:55:00|64681.6|64671.6|64680.6|64670.6|64685.8|64672.2|64676.3|64661|227
1628017200000|2021-08-03 19:00:00|64680.7|64670.7|64678.3|64668.3|64683.8|64670.7|64675.4|64660.5|303
1628017500000|2021-08-03 19:05:00|64678.2|64668.2|64671.8|64661.8|64681.9|64668.4|64670.7|64655.7|321
1628017800000|2021-08-03 19:10:00|64671.5|64661.5|64672.1|64662.1|64677.8|64662.4|64670.4|64656.1|233
1628018100000|2021-08-03 19:15:00|64672|64662|64672.6|64662.6|64677.5|64662.8|64670.8|64656.7|177
1628018400000|2021-08-03 19:20:00|64672.7|64662.7|64672.9|64662.9|64678.6|64663.7|64671.2|64658.4|201
1628018700000|2021-08-03 19:25:00|64673|64663|64676.2|64666.2|64680.7|64666.6|64672.9|64658.6|215
1628019000000|2021-08-03 19:30:00|64675.9|64665.9|64671|64661|64681.1|64666.4|64670.8|64655.9|278
1628019300000|2021-08-03 19:35:00|64671.1|64661.1|64671.4|64661.4|64676.4|64661.6|64670.5|64655|197
1628019600000|2021-08-03 19:40:00|64671.3|64661.3|64671|64661|64676.1|64661.4|64669.8|64654.7|219
1628019900000|2021-08-03 19:45:00|64670.8|64660.8|64671.9|64661.9|64678.2|64662.9|64665.8|64650.8|215
1628020200000|2021-08-03 19:50:00|64672|64662|64686.1|64666.1|64689.4|64674.4|64671.9|64658.2|322
1628020500000|2021-08-03 19:55:00|64686.4|64666.4|64679.3|64659.3|64687.3|64667.3|64678.2|64658.2|355
1628020800000|2021-08-03 20:00:00|64679.4|64659.4|64678.2|64658.2|64679.4|64663.6|64673.6|64654.4|269
1628021100000|2021-08-03 20:05:00|64678.5|64658.5|64676.5|64666.5|64682|64667.1|64675.9|64657.3|158
1628021400000|2021-08-03 20:10:00|64676.6|64666.6|64676.9|64666.9|64682.3|64667.1|64676.1|64659.9|105
1628021700000|2021-08-03 20:15:00|64682.1|64662.1|64681.4|64661.4|64682.4|64667.6|64675.5|64659.7|145
1628022000000|2021-08-03 20:20:00|64681.6|64661.6|64681.6|64661.6|64682.1|64667.3|64676.7|64660.6|121
1628022300000|2021-08-03 20:25:00|64681.7|64661.7|64681.1|64661.1|64682.1|64667.2|64676.4|64660.9|120
1628022600000|2021-08-03 20:30:00|64681.4|64661.4|64683.1|64663.1|64683.4|64663.4|64681.1|64661.1|138
1628022900000|2021-08-03 20:35:00|64683.2|64663.2|64683|64663|64683.8|64667.5|64677.5|64662.2|119
1628023200000|2021-08-03 20:40:00|64683.1|64663.1|64684.8|64664.8|64685|64668|64677.8|64662.5|119
1628023500000|2021-08-03 20:45:00|64684.2|64664.2|64684.4|64664.4|64685.7|64665.7|64682.9|64662.9|127
1628023800000|2021-08-03 20:50:00|64683.7|64663.7|64684.6|64664.6|64685.9|64670|64680|64663.2|112
1628024100000|2021-08-03 20:55:00|64684.5|64664.5|64683.2|64644.2|64684.5|64664.5|64658.3|64630.3|311
1628024400000|2021-08-03 21:00:00|64682.8|64635.7|64686.8|64627.4|64691.5|64637.8|64681.7|64627.4|82
1628024700000|2021-08-03 21:05:00|64690.6|64625.2|64687.4|64634.8|64693.3|64637.8|64673.5|64625.2|84
1628025000000|2021-08-03 21:10:00|64688.3|64636.7|64673.9|64635|64692.9|64643.8|64673.9|64627.7|121
1628025300000|2021-08-03 21:15:00|64681.6|64634.9|64691.6|64634.7|64692.8|64636.8|64681.6|64632.9|100
1628025600000|2021-08-03 21:20:00|64691.3|64634.9|64692.4|64634.6|64695.1|64637.4|64680.6|64628.9|124
1628025900000|2021-08-03 21:25:00|64691|64636.6|64691.1|64635.1|64695.9|64643.4|64677.7|64631.6|106
1628026200000|2021-08-03 21:30:00|64686.1|64633.3|64687.3|64640.1|64695.2|64645.3|64678.1|64630.2|193
1628026500000|2021-08-03 21:35:00|64680.6|64635.7|64685|64635.9|64695.9|64640.9|64677.7|64632.9|136
1628026800000|2021-08-03 21:40:00|64693.9|64636.7|64686.6|64638.6|64694.8|64643.8|64677.8|64631.7|191
1628027100000|2021-08-03 21:45:00|64688.3|64636|64692.4|64634.1|64698.9|64645.4|64678.1|64633.1|123
1628027400000|2021-08-03 21:50:00|64690.1|64637.5|64693.6|64642.5|64697.5|64644.9|64684.1|64636.9|105
1628027700000|2021-08-03 21:55:00|64693.2|64648.7|64697.2|64639|64698.8|64648.7|64685.9|64635.2|153
1628028000000|2021-08-03 22:00:00|64694.5|64637.1|64689.3|64645.6|64697.3|64646.8|64683.9|64635.1|441
1628028300000|2021-08-03 22:05:00|64690|64645|64684.4|64642.6|64693.1|64648.7|64681.5|64637.1|343
1628028600000|2021-08-03 22:10:00|64687.7|64642.1|64688.8|64641.2|64690.8|64648.4|64677.3|64638.3|628
1628028900000|2021-08-03 22:15:00|64683.2|64652.3|64689.3|64649.8|64693.1|64652.3|64683.2|64640.5|389
1628029200000|2021-08-03 22:20:00|64688.9|64649.3|64691.2|64647.1|64693.1|64653|64678.6|64639.7|330
1628029500000|2021-08-03 22:25:00|64691.6|64646.8|64690.5|64649.9|64692.9|64653.4|64682.7|64642.2|241
1628029800000|2021-08-03 22:30:00|64691.6|64649.4|64689.9|64646.4|64693.3|64653.5|64684.5|64641.2|176
1628030100000|2021-08-03 22:35:00|64691.5|64646.9|64691.8|64646.6|64692.7|64651.4|64686.8|64640.3|158
1628030400000|2021-08-03 22:40:00|64691.1|64646.4|64684.1|64641.5|64692.6|64651.5|64684.1|64633.9|196
1628030700000|2021-08-03 22:45:00|64685.5|64640.3|64680.7|64642.9|64689.2|64648.6|64678.6|64636.7|338
1628031000000|2021-08-03 22:50:00|64682|64645.1|64659.6|64639.6|64689.4|64648.8|64658.9|64638.1|339
1628031300000|2021-08-03 22:55:00|64659.9|64639.9|64660.4|64640.4|64662|64642|64658.3|64638.3|413
1628031600000|2021-08-03 23:00:00|64659.5|64639.5|64663.6|64643.6|64664.2|64644.2|64659.4|64639.4|269
1628031900000|2021-08-03 23:05:00|64663.5|64643.5|64664.7|64644.7|64665.6|64645.6|64660.6|64640.6|313
1628032200000|2021-08-03 23:10:00|64664.9|64644.9|64677.4|64647|64679.8|64656.5|64661.1|64641.1|456
1628032500000|2021-08-03 23:15:00|64672.4|64652.4|64671.8|64651.8|64682.2|64655.6|64669|64642.7|458
1628032800000|2021-08-03 23:20:00|64673.4|64653.4|64671.6|64651.6|64681.4|64658.9|64670.8|64648.2|405
1628033100000|2021-08-03 23:25:00|64671.7|64651.7|64676.4|64656.4|64687.4|64658.7|64671.2|64647.6|472
1628033400000|2021-08-03 23:30:00|64676.3|64656.3|64680.9|64660.9|64686.8|64660.9|64670.9|64643.4|478
1628033700000|2021-08-03 23:35:00|64686|64655.9|64665.1|64645.1|64688.9|64660.1|64664.3|64644.3|613
1628034000000|2021-08-03 23:40:00|64665.5|64645.5|64665.2|64645.2|64666.9|64646.9|64660.1|64640.1|418
1628034300000|2021-08-03 23:45:00|64665.3|64645.3|64664.7|64644.7|64666.5|64646.5|64662|64642|302
1628034600000|2021-08-03 23:50:00|64664.8|64644.8|64664|64644|64666.4|64646.4|64662.5|64642.5|250
1628034900000|2021-08-03 23:55:00|64663.5|64643.5|64664.4|64644.4|64666.4|64646.4|64662.5|64642.5|185
1628035200000|2021-08-04 00:00:00|64665.5|64645.5|64669.7|64649.7|64671|64651|64663.6|64643.6|483
1628035500000|2021-08-04 00:05:00|64669.8|64649.8|64682.9|64662.9|64685.9|64665.9|64668.3|64648.3|487
1628035800000|2021-08-04 00:10:00|64683.1|64663.1|64677.4|64657.4|64683.4|64663.4|64676.9|64656.9|373
1628036100000|2021-08-04 00:15:00|64677.3|64657.3|64678|64658|64680.1|64660.1|64676|64656|409
1628036400000|2021-08-04 00:20:00|64678.1|64658.1|64672.6|64652.6|64680.5|64660.5|64671.1|64651.1|427
1628036700000|2021-08-04 00:25:00|64672.7|64652.7|64672.1|64652.1|64673.3|64653.3|64665.2|64645.2|402
1628037000000|2021-08-04 00:30:00|64672|64652|64676.5|64656.5|64678.7|64658.7|64671.7|64651.7|417
1628037300000|2021-08-04 00:35:00|64676.4|64656.4|64666.3|64646.3|64677.1|64657.1|64661.4|64644.6|332
1628037600000|2021-08-04 00:40:00|64666.2|64646.2|64664.6|64644.6|64666.7|64649.7|64658.1|64643|323
1628037900000|2021-08-04 00:45:00|64664.5|64644.5|64658.9|64648.9|64667.1|64650.7|64658.9|64644.2|276
1628038200000|2021-08-04 00:50:00|64658.8|64648.8|64665.4|64645.4|64667|64651.5|64658.2|64642.6|433
1628038500000|2021-08-04 00:55:00|64665.3|64645.3|64658.2|64638.2|64671|64651|64656.6|64636.6|397
1628038800000|2021-08-04 01:00:00|64657.4|64637.4|64672|64652|64673.5|64657|64656.5|64636.5|607
1628039100000|2021-08-04 01:05:00|64672.1|64652.1|64672.1|64652.1|64675|64659.9|64659.8|64643.7|445
1628039400000|2021-08-04 01:10:00|64672|64652|64671.3|64651.3|64672.7|64657.5|64662.5|64647.2|456
1628039700000|2021-08-04 01:15:00|64672.1|64652.1|64662.6|64642.6|64672.1|64655.8|64654.8|64639.1|545
1628040000000|2021-08-04 01:20:00|64657.7|64647.7|64641.4|64631.4|64658.3|64648.3|64640.4|64627.6|594
1628040300000|2021-08-04 01:25:00|64641.3|64631.3|64641.1|64631.1|64648.7|64638.7|64639|64626.5|484
1628040600000|2021-08-04 01:30:00|64641|64631|64646.3|64636.3|64648.4|64637.3|64635.7|64625.7|716
1628040900000|2021-08-04 01:35:00|64646.5|64636.5|64646.3|64636.3|64662.9|64648.2|64643.1|64629.6|661
1628041200000|2021-08-04 01:40:00|64646.8|64636.8|64660.8|64640.8|64662|64648.2|64645.9|64631.8|672
1628041500000|2021-08-04 01:45:00|64660.2|64640.2|64645.2|64635.2|64660.4|64647.7|64644.3|64628.9|758
1628041800000|2021-08-04 01:50:00|64644.9|64634.9|64630.6|64610.6|64648.4|64635.1|64625.6|64610.2|600
1628042100000|2021-08-04 01:55:00|64630.7|64610.7|64623.9|64603.9|64631.3|64617.1|64612.5|64598.5|663
1628042400000|2021-08-04 02:00:00|64623.7|64603.7|64613.6|64603.6|64623.7|64609.2|64610.5|64598|602
1628042700000|2021-08-04 02:05:00|64613.8|64603.8|64626.7|64616.7|64634|64618.8|64613.8|64599.7|609
1628043000000|2021-08-04 02:10:00|64626.9|64616.9|64631.9|64621.9|64632.7|64622.7|64621.9|64607.9|615
1628043300000|2021-08-04 02:15:00|64631.8|64621.8|64630.5|64620.5|64639.6|64626|64629.7|64619.6|502
1628043600000|2021-08-04 02:20:00|64630.4|64620.4|64633.4|64623.4|64635.8|64625.8|64629|64619|578
1628043900000|2021-08-04 02:25:00|64633.5|64623.5|64636.5|64626.5|64637|64627|64630.6|64616.5|413
1628044200000|2021-08-04 02:30:00|64636.4|64626.4|64629.4|64619.4|64638.5|64626.8|64626.9|64612.4|518
1628044500000|2021-08-04 02:35:00|64629.5|64619.5|64628|64608|64636.6|64622.6|64619.2|64604.2|500
1628044800000|2021-08-04 02:40:00|64628.1|64608.1|64611.2|64601.2|64631.7|64616.3|64607.9|64597.9|688
1628045100000|2021-08-04 02:45:00|64610.7|64600.7|64611.8|64601.8|64617.9|64604.8|64606.2|64596.2|572
1628045400000|2021-08-04 02:50:00|64612|64602|64616.7|64606.7|64621.9|64609.4|64611.9|64600.6|458
1628045700000|2021-08-04 02:55:00|64616.8|64606.8|64607.8|64597.8|64619|64609|64607.8|64597.8|548
1628046000000|2021-08-04 03:00:00|64607.9|64597.9|64601.4|64591.4|64608.9|64598.9|64592.3|64578|674
1628046300000|2021-08-04 03:05:00|64601.6|64591.6|64605.7|64595.7|64613.2|64601|64601.5|64591.5|571
1628046600000|2021-08-04 03:10:00|64605.9|64595.9|64598.8|64588.8|64607.8|64597.8|64596.2|64586.2|467
1628046900000|2021-08-04 03:15:00|64598.9|64588.9|64578.7|64568.7|64600.7|64589.5|64576.1|64561.2|597
1628047200000|2021-08-04 03:20:00|64579|64569|64578.8|64568.8|64585.5|64573.6|64578.1|64565.5|531
1628047500000|2021-08-04 03:25:00|64578.6|64568.6|64579.8|64569.8|64583.5|64570.5|64569.9|64559.5|578
1628047800000|2021-08-04 03:30:00|64579.9|64569.9|64576.2|64566.2|64587|64574.9|64572|64561.1|466
1628048100000|2021-08-04 03:35:00|64576.3|64566.3|64582.9|64572.9|64588.3|64574.1|64571.3|64561.3|397
1628048400000|2021-08-04 03:40:00|64582.6|64572.6|64583|64573|64585.4|64575.4|64579.8|64569.8|313
1628048700000|2021-08-04 03:45:00|64582.9|64572.9|64573.9|64563.9|64583|64573|64572|64558.8|358
1628049000000|2021-08-04 03:50:00|64573.8|64563.8|64566.8|64556.8|64578.9|64568.3|64566.6|64556.5|415
1628049300000|2021-08-04 03:55:00|64567.1|64557.1|64567.2|64557.2|64568.7|64558.7|64560.1|64546.9|420
1628049600000|2021-08-04 04:00:00|64567.3|64557.3|64576.5|64566.5|64578.4|64566.7|64563|64553|427
1628049900000|2021-08-04 04:05:00|64576.6|64566.6|64582|64572|64586.4|64572.9|64576.1|64560.1|498
1628050200000|2021-08-04 04:10:00|64581.9|64571.9|64577.2|64567.2|64582.8|64572.8|64576.1|64566.1|418
1628050500000|2021-08-04 04:15:00|64577.3|64567.3|64575.1|64565.1|64577.7|64567.7|64571.5|64561.5|373
1628050800000|2021-08-04 04:20:00|64575.4|64565.4|64573.5|64563.5|64578.8|64565.4|64566.5|64556.4|361
1628051100000|2021-08-04 04:25:00|64573.1|64563.1|64567.8|64557.8|64578.5|64563.1|64564.8|64549.7|503
1628051400000|2021-08-04 04:30:00|64567.9|64557.9|64561.9|64551.9|64571.2|64558.4|64561.6|64547|432
1628051700000|2021-08-04 04:35:00|64562|64552|64563|64553|64568.7|64555.2|64561.4|64547.5|331
1628052000000|2021-08-04 04:40:00|64562.9|64552.9|64568.5|64548.5|64569.8|64554.2|64562.4|64547.5|280
1628052300000|2021-08-04 04:45:00|64568.6|64548.6|64558|64548|64570.5|64554.7|64557.3|64544.5|412
1628052600000|2021-08-04 04:50:00|64558.6|64548.6|64560.8|64550.8|64563|64551|64555.3|64541.4|399
1628052900000|2021-08-04 04:55:00|64560.7|64550.7|64570.3|64550.3|64574.8|64561.3|64559.5|64544.2|455
1628053200000|2021-08-04 05:00:00|64571|64551|64563.9|64553.9|64572.4|64562.2|64561.3|64551|465
1628053500000|2021-08-04 05:05:00|64564|64554|64572.6|64562.6|64576.9|64566.9|64563.9|64553.9|496
1628053800000|2021-08-04 05:10:00|64572.8|64562.8|64564.6|64554.6|64574.5|64564.5|64564.6|64554.6|436
1628054100000|2021-08-04 05:15:00|64564.7|64554.7|64558.9|64548.9|64565.2|64555.2|64558.1|64548.1|355
1628054400000|2021-08-04 05:20:00|64558.8|64548.8|64561.8|64551.8|64569.3|64555.1|64558.6|64548.6|373
1628054700000|2021-08-04 05:25:00|64561.5|64551.5|64567.7|64557.7|64569.9|64559.9|64558.4|64548.4|478
1628055000000|2021-08-04 05:30:00|64567.9|64557.9|64559.6|64549.6|64569.4|64559.4|64559.4|64544.5|536
1628055300000|2021-08-04 05:35:00|64559.5|64549.5|64573.7|64563.7|64574.4|64564.4|64559.5|64549.5|508
1628055600000|2021-08-04 05:40:00|64573.8|64563.8|64584.3|64574.3|64584.9|64574.9|64572.4|64562.4|497
1628055900000|2021-08-04 05:45:00|64584.2|64574.2|64574.2|64564.2|64590.3|64580.3|64571.7|64561.7|560
1628056200000|2021-08-04 05:50:00|64574.3|64564.3|64571.6|64561.6|64575.9|64565.9|64568.7|64558.7|427
1628056500000|2021-08-04 05:55:00|64571.5|64561.5|64577.5|64567.5|64578.8|64568.8|64568.7|64558.7|524
1628056800000|2021-08-04 06:00:00|64578.1|64568.1|64585.3|64575.3|64586.7|64576.7|64578.1|64565.1|529
1628057100000|2021-08-04 06:05:00|64585.2|64575.2|64588.3|64578.3|64588.5|64578.5|64579.2|64569.2|359
1628057400000|2021-08-04 06:10:00|64588.5|64578.5|64582.9|64572.9|64590.5|64580.5|64581.9|64567.7|489
1628057700000|2021-08-04 06:15:00|64582.8|64572.8|64589.1|64579.1|64594.4|64584.4|64582.7|64572.7|472
1628058000000|2021-08-04 06:20:00|64589.2|64579.2|64596.4|64586.4|64604|64590|64586.4|64576.4|485
1628058300000|2021-08-04 06:25:00|64596.3|64586.3|64588.2|64578.2|64597.4|64587.4|64585.6|64575.6|453
1628058600000|2021-08-04 06:30:00|64588|64578|64603.7|64593.7|64603.9|64593.9|64588|64578|563
1628058900000|2021-08-04 06:35:00|64603.8|64593.8|64599.9|64589.9|64604|64594|64597.2|64587.2|489
1628059200000|2021-08-04 06:40:00|64599.8|64589.8|64604.9|64594.9|64610.3|64600.3|64598.3|64588.3|449
1628059500000|2021-08-04 06:45:00|64604.8|64594.8|64595.7|64585.7|64606|64596|64594|64584|422
1628059800000|2021-08-04 06:50:00|64595.8|64585.8|64577.3|64567.3|64596.8|64586.8|64577.3|64567.3|571
1628060100000|2021-08-04 06:55:00|64577.6|64567.6|64563.2|64553.2|64577.6|64567.6|64560.6|64550.6|622
1628060400000|2021-08-04 07:00:00|64563.1|64553.1|64565|64555|64567.5|64557.5|64561.7|64551.7|549
1628060700000|2021-08-04 07:05:00|64564.9|64554.9|64571.2|64561.2|64579|64569|64561.8|64551.8|571
1628061000000|2021-08-04 07:10:00|64571.4|64561.4|64572|64562|64585.1|64573|64570.4|64560.4|571
1628061300000|2021-08-04 07:15:00|64571.9|64561.9|64567.1|64557.1|64578.1|64564.8|64564|64554|474
1628061600000|2021-08-04 07:20:00|64567.3|64557.3|64569.6|64559.6|64577.3|64563.1|64564.5|64554.5|498
1628061900000|2021-08-04 07:25:00|64569.7|64559.7|64568.2|64558.2|64578.2|64568.2|64568.1|64558.1|664
1628062200000|2021-08-04 07:30:00|64569|64559|64560|64550|64577.1|64566|64558.5|64548.5|613
1628062500000|2021-08-04 07:35:00|64559.8|64549.8|64565.6|64555.6|64569.6|64559.6|64553.9|64540.5|608
1628062800000|2021-08-04 07:40:00|64565.4|64555.4|64568.4|64558.4|64573.2|64562.4|64563.5|64553.2|520
1628063100000|2021-08-04 07:45:00|64569.4|64559.4|64563.3|64553.3|64573.8|64562.3|64563.1|64553.1|503
1628063400000|2021-08-04 07:50:00|64563.4|64553.4|64568.2|64558.2|64573.8|64559.3|64562.8|64552.8|512
1628063700000|2021-08-04 07:55:00|64568.5|64558.5|64549.9|64539.9|64568.6|64558.6|64544.9|64534.9|639
1628064000000|2021-08-04 08:00:00|64549.7|64539.7|64563.5|64553.5|64569.7|64559.7|64549.2|64539.2|711
1628064300000|2021-08-04 08:05:00|64563.9|64553.9|64573.7|64563.7|64578.6|64567|64553.2|64543|597
1628064600000|2021-08-04 08:10:00|64572.7|64562.7|64577.8|64567.8|64594.4|64584.4|64572.5|64559.4|753
1628064900000|2021-08-04 08:15:00|64578.1|64568.1|64593.5|64583.5|64594.1|64584.1|64577.3|64567.3|547
1628065200000|2021-08-04 08:20:00|64593.4|64583.4|64589.9|64579.9|64604.1|64589.9|64588.1|64578.1|616
1628065500000|2021-08-04 08:25:00|64589.8|64579.8|64587|64577|64605.4|64595.4|64586.7|64576.7|634
1628065800000|2021-08-04 08:30:00|64587.1|64577.1|64612.1|64602.1|64612.4|64602.4|64587.1|64576.3|578
1628066100000|2021-08-04 08:35:00|64612.2|64602.2|64602.2|64592.2|64624.4|64611.7|64595.6|64585.6|642
1628066400000|2021-08-04 08:40:00|64602.1|64592.1|64592.6|64582.6|64609|64599|64591.9|64581.9|586
1628066700000|2021-08-04 08:45:00|64592.7|64582.7|64591.4|64581.4|64596.2|64586.2|64587|64577|590
1628067000000|2021-08-04 08:50:00|64591.3|64581.3|64586.2|64576.2|64594.5|64584.5|64583|64573|451
1628067300000|2021-08-04 08:55:00|64586.3|64576.3|64594|64584|64594.7|64584.3|64579.3|64569.3|615
1628067600000|2021-08-04 09:00:00|64594.1|64584.1|64585.4|64575.4|64594.2|64584.2|64583.9|64573.9|500
1628067900000|2021-08-04 09:05:00|64585.3|64575.3|64581|64571|64588.9|64576.6|64577.9|64565.4|458
1628068200000|2021-08-04 09:10:00|64580.7|64570.7|64585.3|64575.3|64588.7|64578.7|64580.1|64570.1|426
1628068500000|2021-08-04 09:15:00|64585.6|64575.6|64583.4|64573.4|64586.7|64576.7|64580.3|64570.3|375
1628068800000|2021-08-04 09:20:00|64583.6|64573.6|64589.9|64579.9|64597.3|64583.4|64583.3|64572.1|440
1628069100000|2021-08-04 09:25:00|64589.8|64579.8|64592.1|64582.1|64603.7|64590.2|64589.3|64578.2|428
1628069400000|2021-08-04 09:30:00|64592|64582|64579.5|64569.5|64592.3|64582.3|64575.9|64565.9|469
1628069700000|2021-08-04 09:35:00|64579.4|64569.4|64577.9|64567.9|64583.3|64573.3|64575.6|64565.6|449
1628070000000|2021-08-04 09:40:00|64577.7|64567.7|64577.3|64567.3|64582.3|64567.9|64572.6|64560.7|461
1628070300000|2021-08-04 09:45:00|64577.4|64567.4|64574.8|64564.8|64582.7|64572.7|64573.4|64561.6|402
1628070600000|2021-08-04 09:50:00|64574.7|64564.7|64573.6|64563.6|64580.5|64568|64570.5|64558.6|353
1628070900000|2021-08-04 09:55:00|64574|64564|64570.6|64560.6|64583.3|64568.8|64570|64558.1|503
1628071200000|2021-08-04 10:00:00|64570.3|64560.3|64578.9|64568.9|64579.3|64569.3|64557.9|64543.6|538
1628071500000|2021-08-04 10:05:00|64579|64569|64578.3|64568.3|64580.1|64570.1|64573.7|64563.7|360
1628071800000|2021-08-04 10:10:00|64578.5|64568.5|64560.6|64550.6|64578.5|64568.5|64558.8|64545.9|339
1628072100000|2021-08-04 10:15:00|64560.7|64550.7|64566|64556|64568.8|64556.5|64560.7|64546.6|244
1628072400000|2021-08-04 10:20:00|64566.2|64556.2|64571.5|64561.5|64578.8|64565|64563.1|64548.6|460
1628072700000|2021-08-04 10:25:00|64571.6|64561.6|64569.3|64559.3|64573.1|64563.1|64568.9|64558.9|311
1628073000000|2021-08-04 10:30:00|64569.4|64559.4|64571.2|64561.2|64572.7|64562.7|64566.7|64556.7|343
1628073300000|2021-08-04 10:35:00|64571.1|64561.1|64582.7|64572.7|64583.1|64573.1|64570.2|64560.2|314
1628073600000|2021-08-04 10:40:00|64582.8|64572.8|64581.1|64571.1|64582.9|64572.9|64577.9|64567.9|307
1628073900000|2021-08-04 10:45:00|64581.3|64571.3|64588.1|64578.1|64588.2|64578.2|64578.3|64568.3|383
1628074200000|2021-08-04 10:50:00|64588.2|64578.2|64586.8|64576.8|64588.2|64578.2|64583.7|64573.7|253
1628074500000|2021-08-04 10:55:00|64586.7|64576.7|64596.1|64576.1|64597.2|64582.2|64586.7|64575.7|336
1628074800000|2021-08-04 11:00:00|64596.2|64576.2|64594.8|64584.8|64602|64587.4|64591.6|64576.2|422
1628075100000|2021-08-04 11:05:00|64594.6|64584.6|64594.7|64584.7|64601.9|64587.1|64591.6|64581.6|446
1628075400000|2021-08-04 11:10:00|64594.6|64584.6|64588.7|64578.7|64595.4|64585.4|64588.6|64578.6|363
1628075700000|2021-08-04 11:15:00|64588.6|64578.6|64595.1|64585.1|64596.2|64586.2|64587.3|64574.1|432
1628076000000|2021-08-04 11:20:00|64595.4|64585.4|64593.8|64583.8|64597.9|64587.9|64593.3|64583.3|397
1628076300000|2021-08-04 11:25:00|64593.4|64583.4|64588.1|64578.1|64593.4|64583.4|64582.6|64572.6|480
1628076600000|2021-08-04 11:30:00|64588|64578|64592.7|64582.7|64595.2|64584.3|64587.9|64575.2|431
1628076900000|2021-08-04 11:35:00|64592.6|64582.6|64591.9|64581.9|64593.5|64583.5|64588.1|64578.1|423
1628077200000|2021-08-04 11:40:00|64591.8|64581.8|64585.7|64575.7|64593.6|64583.6|64585.6|64575.6|428
1628077500000|2021-08-04 11:45:00|64585.6|64575.6|64587.4|64577.4|64595.1|64582.7|64584.4|64574.4|478
1628077800000|2021-08-04 11:50:00|64587.5|64577.5|64587.9|64577.9|64592.5|64578.9|64586.2|64571.7|472
1628078100000|2021-08-04 11:55:00|64587.8|64577.8|64581.8|64571.8|64592|64580|64581.1|64571.1|409
1628078400000|2021-08-04 12:00:00|64582.3|64572.3|64579.9|64559.9|64591.6|64576.8|64572.9|64559.3|609
1628078700000|2021-08-04 12:05:00|64579.7|64559.7|64576.7|64566.7|64584.2|64569.2|64572.5|64558.2|551
1628079000000|2021-08-04 12:10:00|64576.8|64566.8|64585.3|64565.3|64595.8|64579.7|64576.6|64559.8|528
1628079300000|2021-08-04 12:15:00|64585.2|64565.2|64564.4|64544.4|64585.3|64565.3|64546.5|64531.6|896
1628079600000|2021-08-04 12:20:00|64564.3|64544.3|64573.3|64553.3|64582.8|64562.8|64549|64534.3|801
1628079900000|2021-08-04 12:25:00|64573.2|64553.2|64569.2|64559.2|64573.6|64560.5|64560.6|64546.3|654
1628080200000|2021-08-04 12:30:00|64568.9|64558.9|64552.4|64542.4|64574.8|64559.3|64549.9|64535|707
1628080500000|2021-08-04 12:35:00|64557.3|64537.3|64552|64542|64563.7|64548.6|64548.6|64534.1|574
1628080800000|2021-08-04 12:40:00|64551.9|64541.9|64545.9|64535.9|64557.9|64544.6|64544.6|64534.6|574
1628081100000|2021-08-04 12:45:00|64545.7|64535.7|64549.9|64539.9|64552.7|64542.7|64544.3|64534.3|539
1628081400000|2021-08-04 12:50:00|64550|64540|64566.7|64556.7|64566.9|64556.9|64548.5|64538.5|510
1628081700000|2021-08-04 12:55:00|64566.6|64556.6|64551.7|64541.7|64566.8|64556.8|64544.7|64534.7|561
1628082000000|2021-08-04 13:00:00|64552|64542|64574.6|64564.6|64581.3|64571.3|64552|64542|933
1628082300000|2021-08-04 13:05:00|64574.7|64564.7|64560.5|64550.5|64576.5|64566.5|64560.5|64550.5|681
1628082600000|2021-08-04 13:10:00|64560.7|64550.7|64568.3|64558.3|64571.1|64561.1|64559.1|64549.1|628
1628082900000|2021-08-04 13:15:00|64568.2|64558.2|64577.1|64567.1|64577.3|64567.3|64567.9|64557.9|618
1628083200000|2021-08-04 13:20:00|64577|64567|64571.7|64561.7|64581.5|64571.5|64569.7|64559.7|523
1628083500000|2021-08-04 13:25:00|64571.9|64561.9|64553.5|64543.5|64573.4|64563.4|64550.5|64540.5|650
1628083800000|2021-08-04 13:30:00|64553|64543|64546.6|64536.6|64555.9|64545.7|64546.6|64535.9|867
1628084100000|2021-08-04 13:35:00|64546.3|64536.3|64548.3|64538.3|64555.9|64545.8|64544.3|64531.7|698
1628084400000|2021-08-04 13:40:00|64548.5|64538.5|64547.4|64537.4|64559|64549|64547.3|64532.4|696
1628084700000|2021-08-04 13:45:00|64547.7|64537.7|64546.1|64536.1|64552.2|64540.1|64545|64530.3|649
1628085000000|2021-08-04 13:50:00|64547|64537|64544.2|64534.2|64550.5|64540.5|64543.2|64533.2|657
1628085300000|2021-08-04 13:55:00|64544.3|64534.3|64550.4|64530.4|64557|64543.6|64540.6|64528.2|723
1628085600000|2021-08-04 14:00:00|64551.2|64531.2|64582|64562|64604.8|64589.3|64547.9|64527.9|982
1628085900000|2021-08-04 14:05:00|64581.7|64561.7|64592.9|64582.9|64604.9|64591.4|64579.7|64561.7|886
1628086200000|2021-08-04 14:10:00|64592.8|64582.8|64597.4|64587.4|64603.6|64589.8|64590.1|64575.3|877
1628086500000|2021-08-04 14:15:00|64597.5|64587.5|64605.9|64595.9|64619.8|64605.9|64596.8|64584.9|793
1628086800000|2021-08-04 14:20:00|64606.1|64596.1|64618.7|64608.7|64622.7|64612.7|64606.1|64594.6|753
1628087100000|2021-08-04 14:25:00|64618.8|64608.8|64621.3|64611.3|64637.2|64623.3|64614.8|64604.8|798
1628087400000|2021-08-04 14:30:00|64626.1|64606.1|64620.4|64610.4|64649.4|64634.7|64620.3|64606.1|854
1628087700000|2021-08-04 14:35:00|64620.6|64610.6|64619.5|64609.5|64629.2|64617.7|64617.9|64605.9|779
1628088000000|2021-08-04 14:40:00|64619.9|64609.9|64623.7|64613.7|64631.3|64621.3|64615.5|64605.5|717
1628088300000|2021-08-04 14:45:00|64623.8|64613.8|64622.6|64612.6|64633.8|64619.6|64615.4|64602.6|780
1628088600000|2021-08-04 14:50:00|64622.5|64612.5|64633.8|64613.8|64636.1|64621.9|64618.8|64608.1|646
1628088900000|2021-08-04 14:55:00|64633.9|64613.9|64639.6|64629.6|64647.1|64633.1|64626|64613.6|799
1628089200000|2021-08-04 15:00:00|64639.7|64629.7|64636|64626|64651.6|64636.6|64633.2|64618.8|749
1628089500000|2021-08-04 15:05:00|64635.9|64625.9|64632.9|64622.9|64643.3|64628.9|64630.8|64617.4|684
1628089800000|2021-08-04 15:10:00|64633.2|64623.2|64632|64622|64644.2|64632.1|64629.6|64619.6|713
1628090100000|2021-08-04 15:15:00|64632.1|64622.1|64628.6|64618.6|64635.4|64625.4|64622.6|64612.6|600
1628090400000|2021-08-04 15:20:00|64628|64618|64639|64629|64644.1|64629.9|64626.2|64611.2|717
1628090700000|2021-08-04 15:25:00|64638.9|64628.9|64639.5|64629.5|64648.6|64635.5|64635|64621.2|628
1628091000000|2021-08-04 15:30:00|64638.7|64628.7|64639.1|64629.1|64644.9|64631.8|64633.5|64617.9|607
1628091300000|2021-08-04 15:35:00|64639.2|64629.2|64626.8|64616.8|64642.8|64630.1|64626.7|64612.9|636
1628091600000|2021-08-04 15:40:00|64627|64617|64630.1|64610.1|64636.1|64626.1|64624.9|64609.7|706
1628091900000|2021-08-04 15:45:00|64630.2|64610.2|64622|64612|64630.3|64616.1|64617.4|64601.5|505
1628092200000|2021-08-04 15:50:00|64622.2|64612.2|64637.4|64627.4|64647.5|64633|64621.7|64611.7|683
1628092500000|2021-08-04 15:55:00|64637.5|64627.5|64622.2|64612.2|64637.9|64627.9|64617.8|64603.6|636
1628092800000|2021-08-04 16:00:00|64622.1|64612.1|64629.8|64619.8|64641.4|64628.4|64622|64607.1|581
1628093100000|2021-08-04 16:05:00|64629.6|64619.6|64634.8|64624.8|64646.4|64631.3|64628.4|64613.8|557
1628093400000|2021-08-04 16:10:00|64634.7|64624.7|64636.9|64626.9|64646.8|64631.9|64630.7|64620.7|469
1628093700000|2021-08-04 16:15:00|64637.1|64627.1|64633.5|64623.5|64643.7|64629.3|64630.8|64615.4|469
1628094000000|2021-08-04 16:20:00|64638.5|64618.5|64632.7|64622.7|64641.3|64627|64632.4|64618.5|320
1628094300000|2021-08-04 16:25:00|64632.8|64622.8|64629.5|64619.5|64640.4|64626.2|64629|64614|368
1628094600000|2021-08-04 16:30:00|64629.4|64619.4|64625.2|64615.2|64636.5|64622|64622.3|64609.6|498
1628094900000|2021-08-04 16:35:00|64625.4|64615.4|64627.5|64617.5|64633.3|64620.4|64624.2|64610.7|442
1628095200000|2021-08-04 16:40:00|64627.6|64617.6|64618.8|64608.8|64628.5|64618.5|64618.1|64604.5|485
1628095500000|2021-08-04 16:45:00|64618.6|64608.6|64626.4|64616.4|64630.8|64617.2|64618.5|64608.4|421
1628095800000|2021-08-04 16:50:00|64626.3|64616.3|64635.2|64615.2|64635.3|64620.6|64625.3|64613|410
1628096100000|2021-08-04 16:55:00|64635.4|64615.4|64636.4|64626.4|64642|64626.8|64629.4|64614.1|470
1628096400000|2021-08-04 17:00:00|64636.3|64626.3|64635.2|64625.2|64642.3|64628.1|64633.6|64619.5|381
1628096700000|2021-08-04 17:05:00|64635.3|64625.3|64633.9|64623.9|64635.8|64625.8|64631.1|64621.1|301
1628097000000|2021-08-04 17:10:00|64633.6|64623.6|64634.7|64624.7|64636.6|64626.6|64632.7|64622.7|313
1628097300000|2021-08-04 17:15:00|64634.8|64624.8|64627|64617|64634.9|64624.9|64626.8|64616.8|309
1628097600000|2021-08-04 17:20:00|64627.1|64617.1|64626.6|64616.6|64629.4|64619.4|64626.1|64616.1|258
1628097900000|2021-08-04 17:25:00|64626.8|64616.8|64625.4|64615.4|64631.8|64618.2|64624.9|64611.8|249
1628098200000|2021-08-04 17:30:00|64625.5|64615.5|64628.9|64608.9|64631.2|64617|64623.6|64608.7|345
1628098500000|2021-08-04 17:35:00|64629|64609|64628.9|64608.9|64630.4|64616.6|64623.9|64608.8|303
1628098800000|2021-08-04 17:40:00|64629.4|64609.4|64620|64610|64629.7|64615.5|64620|64604.9|326
1628099100000|2021-08-04 17:45:00|64619.9|64609.9|64616.2|64606.2|64626|64611.2|64612.3|64597.3|341
1628099400000|2021-08-04 17:50:00|64616|64606|64611|64601|64616.5|64606.3|64610|64596.5|288
1628099700000|2021-08-04 17:55:00|64610.8|64600.8|64614|64604|64619.1|64604.3|64609.3|64599.1|303
1628100000000|2021-08-04 18:00:00|64613.8|64603.8|64613.3|64603.3|64623.5|64609.2|64612.8|64597.8|395
1628100300000|2021-08-04 18:05:00|64613.2|64603.2|64619.4|64599.4|64619.9|64605.4|64609.9|64596.4|344
1628100600000|2021-08-04 18:10:00|64619.5|64599.5|64615.7|64605.7|64619.5|64606.2|64607.7|64597.7|361
1628100900000|2021-08-04 18:15:00|64615.6|64605.6|64613.8|64603.8|64616.6|64606.6|64612.8|64602.8|251
1628101200000|2021-08-04 18:20:00|64613.9|64603.9|64613.5|64603.5|64614.3|64604.3|64613|64603|221
1628101500000|2021-08-04 18:25:00|64613.4|64603.4|64618.6|64608.6|64621.1|64608.9|64613.4|64600.3|400
1628101800000|2021-08-04 18:30:00|64618.8|64608.8|64617.9|64607.9|64628.7|64613.5|64612.6|64601.7|408
1628102100000|2021-08-04 18:35:00|64618|64608|64616.9|64606.9|64625.1|64610|64614.8|64599.5|280
1628102400000|2021-08-04 18:40:00|64616.8|64606.8|64614.7|64594.7|64622.1|64607.2|64608.5|64593.2|309
1628102700000|2021-08-04 18:45:00|64614.6|64594.6|64611|64601|64617.3|64602.3|64609.4|64594.3|313
1628103000000|2021-08-04 18:50:00|64610.9|64600.9|64618.1|64598.1|64622|64606.7|64610.9|64596.1|381
1628103300000|2021-08-04 18:55:00|64618.2|64598.2|64615|64605|64620.6|64605.4|64609.9|64594.5|321
1628103600000|2021-08-04 19:00:00|64614.8|64604.8|64609.9|64599.9|64621.9|64607|64609.7|64594.5|300
1628103900000|2021-08-04 19:05:00|64610|64600|64614.6|64594.6|64616.9|64601.8|64608.8|64592.6|226
1628104200000|2021-08-04 19:10:00|64614.7|64594.7|64609.9|64599.9|64615.4|64600.9|64607.7|64592.7|189
1628104500000|2021-08-04 19:15:00|64609.8|64599.8|64611.9|64601.9|64618.5|64603.6|64609.8|64594.8|220
1628104800000|2021-08-04 19:20:00|64611.8|64601.8|64607.7|64597.7|64616.4|64601.8|64605.1|64590.3|187
1628105100000|2021-08-04 19:25:00|64607.3|64597.3|64609.5|64599.5|64615.1|64600.1|64606.6|64591.7|262
1628105400000|2021-08-04 19:30:00|64609.1|64599.1|64607.9|64597.9|64614.1|64599.5|64607.7|64593.1|247
1628105700000|2021-08-04 19:35:00|64607.8|64597.8|64608.6|64598.6|64613.8|64598.8|64607.8|64592.7|229
1628106000000|2021-08-04 19:40:00|64608.5|64598.5|64612.6|64592.6|64614.9|64599.7|64607|64592|276
1628106300000|2021-08-04 19:45:00|64612.5|64592.5|64615.8|64595.8|64617.5|64602.5|64606.3|64591.1|213
1628106600000|2021-08-04 19:50:00|64615.4|64595.4|64614.9|64594.9|64615.4|64600.3|64608.5|64593.8|228
1628106900000|2021-08-04 19:55:00|64615|64595|64613.2|64593.2|64617.8|64600.8|64608|64592.7|305
1628107200000|2021-08-04 20:00:00|64613.3|64593.3|64615.1|64595.1|64616|64596|64612.8|64592.8|199
1628107500000|2021-08-04 20:05:00|64615.8|64595.8|64623.4|64603.4|64625.2|64605.2|64615.2|64595.2|295
1628107800000|2021-08-04 20:10:00|64623.3|64603.3|64627.4|64607.4|64628.9|64609.6|64619.1|64603.2|271
1628108100000|2021-08-04 20:15:00|64627.1|64607.1|64625.5|64605.5|64627.1|64607.1|64623.6|64603.6|534
1628108400000|2021-08-04 20:20:00|64625.4|64605.4|64625.3|64605.3|64625.9|64605.9|64624.8|64604.8|469
1628108700000|2021-08-04 20:25:00|64625|64605|64628.6|64608.6|64628.8|64608.8|64624.9|64604.9|374
1628109000000|2021-08-04 20:30:00|64628.5|64608.5|64629.8|64609.8|64630.5|64610.5|64627.5|64607.5|228
1628109300000|2021-08-04 20:35:00|64629.7|64609.7|64632.8|64612.8|64634.9|64614.9|64629.6|64609.6|213
1628109600000|2021-08-04 20:40:00|64632.7|64612.7|64629.4|64609.4|64633.1|64613.1|64629.2|64609.2|178
1628109900000|2021-08-04 20:45:00|64629.5|64609.5|64634|64614|64636.7|64616.7|64628.8|64608.8|138
1628110200000|2021-08-04 20:50:00|64634.5|64614.5|64630.6|64610.6|64635.8|64615.8|64629.4|64609.4|173
1628110500000|2021-08-04 20:55:00|64630.5|64610.5|64641.3|64621.3|64643.5|64623.5|64627.1|64607.1|234
1628110800000|2021-08-04 21:00:00|64640.5|64620.5|64648.6|64610|64650.1|64620.5|64638.6|64610|60
1628111100000|2021-08-04 21:05:00|64648.3|64597.2|64650.1|64608.3|64653.7|64623.9|64636.1|64597.2|112
1628111400000|2021-08-04 21:10:00|64650.5|64612.5|64641.3|64578.5|64651.6|64624|64636|64575.6|173
1628111700000|2021-08-04 21:15:00|64642.9|64579|64633.2|64575.3|64650.9|64584.4|64631.7|64570|168
1628112000000|2021-08-04 21:20:00|64652.3|64576.9|64649.2|64580.5|64653.5|64586.7|64633.5|64570.9|110
1628112300000|2021-08-04 21:25:00|64651.3|64579.4|64650.2|64577.3|64652.8|64585|64632.9|64562.6|130
1628112600000|2021-08-04 21:30:00|64634.9|64576.8|64643.3|64587.7|64650|64589.3|64633.8|64571.5|176
1628112900000|2021-08-04 21:35:00|64649|64581.7|64640.9|64579|64649|64589.5|64638.2|64570.3|208
1628113200000|2021-08-04 21:40:00|64641.6|64578.5|64644.5|64582.7|64649.5|64589.2|64640.2|64576.3|175
1628113500000|2021-08-04 21:45:00|64642.6|64581.1|64643.2|64579.1|64648.5|64589.8|64635.5|64575.4|165
1628113800000|2021-08-04 21:50:00|64643.4|64581.3|64642.4|64584.9|64648.1|64586.7|64639.5|64572.4|154
1628114100000|2021-08-04 21:55:00|64643|64589.8|64643.3|64579|64646.2|64589.8|64638.8|64575.2|146
1628114400000|2021-08-04 22:00:00|64644.8|64576.8|64641.3|64587.1|64647.3|64590.2|64637.9|64576.4|647
1628114700000|2021-08-04 22:05:00|64641.4|64586.2|64642.5|64586.8|64644.8|64589.4|64636.9|64581.5|486
1628115000000|2021-08-04 22:10:00|64642.6|64586.9|64639.5|64591.9|64644.9|64593.5|64637.4|64580.7|522
1628115300000|2021-08-04 22:15:00|64640.4|64591.3|64635.7|64598.6|64643.9|64611.6|64631.5|64589.6|478
1628115600000|2021-08-04 22:20:00|64635.6|64599.3|64635.3|64597.9|64638.7|64604.7|64624.1|64593.6|213
1628115900000|2021-08-04 22:25:00|64635.7|64598.2|64635.7|64599.4|64644.3|64607.7|64625|64594.7|211
1628116200000|2021-08-04 22:30:00|64630.9|64599.2|64634.7|64597.5|64643.2|64607.2|64625.5|64592.8|208
1628116500000|2021-08-04 22:35:00|64634.5|64599.7|64633.1|64596.8|64636.4|64602|64631.2|64594.8|257
1628116800000|2021-08-04 22:40:00|64633.5|64597.4|64635.2|64599.5|64638.1|64601.6|64632|64594.3|301
1628117100000|2021-08-04 22:45:00|64635.6|64599.3|64638.7|64618.7|64644.2|64619.3|64629.4|64591.3|348
1628117400000|2021-08-04 22:50:00|64639.6|64619.6|64637.7|64617.7|64640.3|64620.3|64635.3|64615.3|267
1628117700000|2021-08-04 22:55:00|64638.3|64618.3|64638.4|64618.4|64643.8|64620.3|64632.8|64612.8|249
1628118000000|2021-08-04 23:00:00|64638|64618|64640.2|64620.2|64642.5|64622.5|64638|64618|198
1628118300000|2021-08-04 23:05:00|64639.2|64619.2|64642.8|64622.8|64644|64624|64638.8|64618.8|213
1628118600000|2021-08-04 23:10:00|64641.4|64621.4|64642.9|64622.9|64643.9|64623.9|64641.3|64621.3|146
1628118900000|2021-08-04 23:15:00|64642.2|64622.2|64643.9|64623.9|64646.8|64626.8|64640.7|64620.7|174
1628119200000|2021-08-04 23:20:00|64643.1|64623.1|64643.5|64623.5|64646.1|64626.1|64638.5|64618.5|329
1628119500000|2021-08-04 23:25:00|64643.6|64623.6|64642.3|64622.3|64647.5|64627.5|64639.6|64619.6|363
1628119800000|2021-08-04 23:30:00|64642.9|64622.9|64639.2|64619.2|64643.8|64623.8|64636.6|64616.6|333
1628120100000|2021-08-04 23:35:00|64638.9|64618.9|64641.5|64621.5|64643.1|64623.1|64636.1|64616.1|314
1628120400000|2021-08-04 23:40:00|64640.6|64620.6|64642.5|64622.5|64646.4|64626.4|64640|64620|336
1628120700000|2021-08-04 23:45:00|64642.8|64622.8|64642.5|64622.5|64644.9|64624.9|64641.2|64621.2|189
1628121000000|2021-08-04 23:50:00|64642.6|64622.6|64640.5|64620.5|64646.2|64626.2|64639.2|64619.2|308
1628121300000|2021-08-04 23:55:00|64640.4|64620.4|64640.5|64620.5|64642.6|64622.6|64639.4|64619.4|278
1628121600000|2021-08-05 00:00:00|64640.8|64620.8|64642.9|64622.9|64644.1|64624.1|64636.4|64616.4|422
1628121900000|2021-08-05 00:05:00|64643.1|64623.1|64640.9|64620.9|64648|64628|64639.6|64619.6|317
1628122200000|2021-08-05 00:10:00|64641|64621|64632.8|64612.8|64641.5|64624.4|64631.7|64611.7|332
1628122500000|2021-08-05 00:15:00|64632.7|64612.7|64632|64612|64635.5|64619.7|64628.4|64610.7|396
1628122800000|2021-08-05 00:20:00|64632.1|64612.1|64632.4|64612.4|64633.5|64613.5|64631.9|64611.9|295
1628123100000|2021-08-05 00:25:00|64632.3|64612.3|64639.3|64619.3|64639.4|64619.4|64628.8|64611.2|324
1628123400000|2021-08-05 00:30:00|64639.8|64619.8|64633.1|64623.1|64640.2|64623.3|64632.8|64615.6|422
1628123700000|2021-08-05 00:35:00|64633.2|64623.2|64638|64618|64639.8|64623.3|64632.8|64617|266
1628124000000|2021-08-05 00:40:00|64638.2|64618.2|64642.6|64622.6|64644.4|64628.5|64635.6|64618.1|259
1628124300000|2021-08-05 00:45:00|64642.5|64622.5|64627.7|64607.7|64645.9|64627.3|64622.5|64605|569
1628124600000|2021-08-05 00:50:00|64627.6|64607.6|64656.4|64636.4|64660.8|64640.8|64622.9|64607.6|560
1628124900000|2021-08-05 00:55:00|64656.7|64636.7|64663.7|64643.7|64665.8|64650.2|64648.3|64633.5|510
1628125200000|2021-08-05 01:00:00|64662.4|64642.4|64649.5|64639.5|64664.4|64647.4|64646.7|64631.9|639
1628125500000|2021-08-05 01:05:00|64649.8|64639.8|64653.6|64643.6|64659.3|64644.5|64645.4|64629.8|509
1628125800000|2021-08-05 01:10:00|64653.5|64643.5|64663.3|64643.3|64664|64645.9|64649.2|64633.2|596
1628126100000|2021-08-05 01:15:00|64663.4|64643.4|64639.1|64629.1|64664.8|64644.8|64638.9|64623.3|610
1628126400000|2021-08-05 01:20:00|64638.9|64628.9|64647.4|64627.4|64657.3|64642|64638.9|64625.6|506
1628126700000|2021-08-05 01:25:00|64647.8|64627.8|64641.6|64631.6|64650.6|64635.3|64637.7|64625.9|450
1628127000000|2021-08-05 01:30:00|64641.4|64631.4|64637.2|64627.2|64656.7|64641.6|64636.9|64621.6|729
1628127300000|2021-08-05 01:35:00|64637.3|64627.3|64645.9|64625.9|64649.7|64636.2|64634.5|64620.5|642
1628127600000|2021-08-05 01:40:00|64640.7|64630.7|64626.1|64616.1|64646.3|64631.4|64620.4|64606|657
1628127900000|2021-08-05 01:45:00|64626.2|64616.2|64627|64617|64630.6|64620.6|64621.3|64609.4|506
1628128200000|2021-08-05 01:50:00|64627.1|64617.1|64619.7|64609.7|64634.7|64622.5|64618.1|64608.1|590
1628128500000|2021-08-05 01:55:00|64619.4|64609.4|64621.2|64611.2|64623.3|64613.3|64614.5|64604.5|605
1628128800000|2021-08-05 02:00:00|64620.8|64610.8|64629.5|64619.5|64635.4|64620.4|64617.5|64606.7|612
1628129100000|2021-08-05 02:05:00|64629.3|64619.3|64632.7|64622.7|64644.9|64631.1|64625.1|64610|517
1628129400000|2021-08-05 02:10:00|64633.3|64623.3|64639.2|64629.2|64644|64631|64631.7|64619.3|551
1628129700000|2021-08-05 02:15:00|64638.9|64628.9|64646.3|64636.3|64646.9|64636.9|64637.8|64623.4|400
1628130000000|2021-08-05 02:20:00|64646.2|64636.2|64649.3|64639.3|64651|64641|64644.7|64634.7|390
1628130300000|2021-08-05 02:25:00|64649.6|64639.6|64645|64635|64650.3|64640.3|64644.7|64634.7|391
1628130600000|2021-08-05 02:30:00|64645.1|64635.1|64630.1|64620.1|64645.2|64635.2|64628|64613.4|545
1628130900000|2021-08-05 02:35:00|64630.2|64620.2|64633.1|64623.1|64633.7|64623.7|64626.7|64616.7|458
1628131200000|2021-08-05 02:40:00|64633|64623|64636.2|64626.2|64641.7|64631.7|64633|64623|460
1628131500000|2021-08-05 02:45:00|64636.1|64626.1|64632.7|64622.7|64640.2|64630.2|64632.2|64617.9|382
1628131800000|2021-08-05 02:50:00|64632.6|64622.6|64631.1|64621.1|64639.6|64625.9|64630|64617.6|453
1628132100000|2021-08-05 02:55:00|64631.2|64621.2|64628.8|64618.8|64634.4|64624.4|64623.1|64613.1|463
1628132400000|2021-08-05 03:00:00|64628.9|64618.9|64618.6|64608.6|64629|64619|64614.3|64602.3|560
1628132700000|2021-08-05 03:05:00|64618.5|64608.5|64623.2|64613.2|64627.3|64615.1|64618|64607.3|413
1628133000000|2021-08-05 03:10:00|64623.3|64613.3|64628.1|64618.1|64634.3|64622.1|64622.4|64612.4|466
1628133300000|2021-08-05 03:15:00|64628.5|64618.5|64621.2|64611.2|64631.3|64618.8|64621.1|64607.7|439
1628133600000|2021-08-05 03:20:00|64621.1|64611.1|64620.2|64610.2|64627.2|64613.7|64617.3|64607.2|427
1628133900000|2021-08-05 03:25:00|64620.1|64610.1|64617.4|64607.4|64625.1|64610.3|64612.2|64602.2|412
1628134200000|2021-08-05 03:30:00|64617.6|64607.6|64620.1|64610.1|64626|64611.5|64616|64603.7|363
1628134500000|2021-08-05 03:35:00|64620.2|64610.2|64624.3|64614.3|64630.3|64616.4|64618.7|64605.3|354
1628134800000|2021-08-05 03:40:00|64624.6|64614.6|64630.5|64620.5|64631.1|64621.1|64624.3|64614.3|386
1628135100000|2021-08-05 03:45:00|64630.6|64620.6|64624.1|64614.1|64631|64621|64622.6|64612.6|353
1628135400000|2021-08-05 03:50:00|64624|64614|64623.7|64613.7|64629.5|64615.2|64620.2|64609.5|341
1628135700000|2021-08-05 03:55:00|64623.8|64613.8|64624.6|64614.6|64627.3|64617.3|64621.4|64611.4|394
1628136000000|2021-08-05 04:00:00|64624.9|64614.9|64624|64614|64625.3|64615.3|64622.6|64612.6|357
1628136300000|2021-08-05 04:05:00|64624.2|64614.2|64626.4|64616.4|64626.4|64616.4|64623.4|64613.4|278
1628136600000|2021-08-05 04:10:00|64626.3|64616.3|64631.5|64621.5|64636.6|64622.3|64625.7|64614|351
1628136900000|2021-08-05 04:15:00|64631.6|64621.6|64632.8|64622.8|64638|64624.8|64629.9|64617.8|373
1628137200000|2021-08-05 04:20:00|64632.5|64622.5|64630.8|64620.8|64638.1|64623.1|64630|64615.4|275
1628137500000|2021-08-05 04:25:00|64630.9|64620.9|64630.2|64620.2|64632.2|64622.2|64630|64620|242
1628137800000|2021-08-05 04:30:00|64630.3|64620.3|64628.4|64618.4|64631|64621|64626.8|64616.8|437
1628138100000|2021-08-05 04:35:00|64628.3|64618.3|64626.8|64616.8|64629.1|64619.1|64625.3|64615.3|307
1628138400000|2021-08-05 04:40:00|64626.9|64616.9|64628.8|64618.8|64629.5|64619.5|64625.6|64615.6|290
1628138700000|2021-08-05 04:45:00|64628.6|64618.6|64628.4|64618.4|64634|64620.1|64626.8|64613.1|219
1628139000000|2021-08-05 04:50:00|64628.3|64618.3|64628.4|64618.4|64629.1|64619.1|64627.3|64617.3|216
1628139300000|2021-08-05 04:55:00|64628.3|64618.3|64640.9|64620.9|64641|64625.1|64626.6|64612.5|360
1628139600000|2021-08-05 05:00:00|64640.6|64620.6|64633.4|64623.4|64641|64626.5|64630.2|64618.2|445
1628139900000|2021-08-05 05:05:00|64633.3|64623.3|64628.8|64618.8|64633.7|64623.7|64627|64617|273
1628140200000|2021-08-05 05:10:00|64628.7|64618.7|64626.2|64616.2|64631.5|64618.7|64624.9|64611|206
1628140500000|2021-08-05 05:15:00|64626.3|64616.3|64630.8|64620.8|64630.8|64620.8|64625.3|64615.3|366
1628140800000|2021-08-05 05:20:00|64630.6|64620.6|64631.1|64621.1|64633.8|64623.8|64627.8|64617.8|332
1628141100000|2021-08-05 05:25:00|64630.9|64620.9|64629.9|64619.9|64632.7|64622.7|64628.3|64618.3|392
1628141400000|2021-08-05 05:30:00|64630.1|64620.1|64633.6|64623.6|64634.1|64624.1|64627.9|64617.9|344
1628141700000|2021-08-05 05:35:00|64633.4|64623.4|64634.4|64624.4|64635.4|64625.4|64631.8|64621.8|360
1628142000000|2021-08-05 05:40:00|64634.3|64624.3|64633.1|64623.1|64637.5|64624.9|64629.7|64617.5|426
1628142300000|2021-08-05 05:45:00|64633|64623|64631.4|64621.4|64635.4|64625.4|64629.2|64619.2|384
1628142600000|2021-08-05 05:50:00|64631.3|64621.3|64635.5|64625.5|64635.8|64625.8|64627.3|64617.3|515
1628142900000|2021-08-05 05:55:00|64635.3|64625.3|64639.2|64629.2|64639.4|64629.4|64630.2|64620.2|560
1628143200000|2021-08-05 06:00:00|64639.4|64629.4|64636.3|64626.3|64643.7|64629.9|64630.7|64620.7|498
1628143500000|2021-08-05 06:05:00|64636.2|64626.2|64639.2|64629.2|64646.5|64636.5|64636.2|64626.2|521
1628143800000|2021-08-05 06:10:00|64639|64629|64636.2|64626.2|64640.3|64630.3|64633.6|64623.6|462
1628144100000|2021-08-05 06:15:00|64636.3|64626.3|64630.5|64620.5|64638.5|64628.5|64630.5|64620.5|439
1628144400000|2021-08-05 06:20:00|64630.6|64620.6|64619.1|64609.1|64631.7|64621.7|64616.7|64606.7|449
1628144700000|2021-08-05 06:25:00|64619.2|64609.2|64624.5|64614.5|64627|64617|64618|64608|462
1628145000000|2021-08-05 06:30:00|64624.7|64614.7|64631|64621|64631.1|64621.1|64622.6|64612.6|476
1628145300000|2021-08-05 06:35:00|64630.8|64620.8|64636.6|64626.6|64637.7|64627.7|64630.7|64620.7|397
1628145600000|2021-08-05 06:40:00|64636.8|64626.8|64629.3|64619.3|64643.4|64633.4|64627.9|64617.9|496
1628145900000|2021-08-05 06:45:00|64629.4|64619.4|64628.2|64618.2|64632.4|64622.4|64625.2|64615.2|464
1628146200000|2021-08-05 06:50:00|64628.4|64618.4|64627.4|64617.4|64628.5|64618.5|64617.3|64607.3|431
1628146500000|2021-08-05 06:55:00|64627.5|64617.5|64620.8|64610.8|64630.1|64620.1|64620|64610|635
1628146800000|2021-08-05 07:00:00|64620.7|64610.7|64614|64604|64620.7|64610.7|64608.1|64598.1|699
1628147100000|2021-08-05 07:05:00|64613.8|64603.8|64606.3|64596.3|64615.6|64605.6|64602.8|64592.8|601
1628147400000|2021-08-05 07:10:00|64606.4|64596.4|64614.4|64604.4|64615.3|64605.3|64604.6|64594.6|528
1628147700000|2021-08-05 07:15:00|64614.3|64604.3|64610.8|64600.8|64614.4|64604.4|64606.9|64596.9|504
1628148000000|2021-08-05 07:20:00|64610.9|64600.9|64616|64606|64618.5|64608.5|64609.8|64597.9|545
1628148300000|2021-08-05 07:25:00|64616.1|64606.1|64610.8|64600.8|64618.2|64608.2|64610.5|64600.5|279
1628148600000|2021-08-05 07:30:00|64615.5|64605.5|64612.2|64602.2|64620.9|64608.4|64611.6|64600|390
1628148900000|2021-08-05 07:35:00|64612.3|64602.3|64611|64601|64616.5|64602.6|64607.7|64596.5|464
1628149200000|2021-08-05 07:40:00|64610.9|64600.9|64616.5|64606.5|64616.7|64606.7|64609.9|64599.9|399
1628149500000|2021-08-05 07:45:00|64616.6|64606.6|64615|64605|64616.9|64606.9|64613.8|64603.8|347
1628149800000|2021-08-05 07:50:00|64615.1|64605.1|64612.1|64602.1|64615.6|64605.6|64608.6|64598.6|517
1628150100000|2021-08-05 07:55:00|64612|64602|64578.3|64568.3|64612.1|64602.1|64578.1|64568.1|839
1628150400000|2021-08-05 08:00:00|64578.1|64568.1|64586.7|64576.7|64590.4|64577.3|64567.7|64557.7|574
1628150700000|2021-08-05 08:05:00|64586.8|64576.8|64576.9|64566.9|64589.2|64579.2|64575.8|64565.8|436
1628151000000|2021-08-05 08:10:00|64577|64567|64572.9|64562.9|64583.1|64573.1|64565.5|64553.7|574
1628151300000|2021-08-05 08:15:00|64572.3|64562.3|64578.6|64568.6|64585.2|64570.1|64572.1|64562.1|479
1628151600000|2021-08-05 08:20:00|64578.7|64568.7|64587.2|64577.2|64590.2|64577.4|64578.7|64568.1|574
1628151900000|2021-08-05 08:25:00|64587.3|64577.3|64586.9|64576.9|64592.6|64578.5|64581.7|64570.1|544
1628152200000|2021-08-05 08:30:00|64586.8|64576.8|64593.2|64583.2|64593.4|64583.4|64583.6|64573.6|515
1628152500000|2021-08-05 08:35:00|64593.3|64583.3|64584.3|64574.3|64593.4|64583.4|64583.9|64573.9|547
1628152800000|2021-08-05 08:40:00|64582.7|64572.7|64582.2|64572.2|64589.2|64579.2|64581|64566.4|386
1628153100000|2021-08-05 08:45:00|64582.3|64572.3|64575.2|64565.2|64586|64572.5|64572.9|64557.9|513
1628153400000|2021-08-05 08:50:00|64575.1|64565.1|64577.7|64567.7|64582.6|64571.5|64574.6|64562.3|417
1628153700000|2021-08-05 08:55:00|64577.8|64567.8|64582|64572|64586.1|64576.1|64576.2|64562|502
1628154000000|2021-08-05 09:00:00|64582.1|64572.1|64577.7|64567.7|64583.8|64573.8|64576.4|64566.4|441
1628154300000|2021-08-05 09:05:00|64577.6|64567.6|64568.4|64558.4|64580|64570|64567.7|64557.7|437
1628154600000|2021-08-05 09:10:00|64568.5|64558.5|64575|64555|64575.1|64563.9|64568.2|64553.8|342
1628154900000|2021-08-05 09:15:00|64574.9|64554.9|64567.6|64557.6|64576.2|64566.2|64567.1|64554.8|387
1628155200000|2021-08-05 09:20:00|64567.5|64557.5|64566.7|64556.7|64569.5|64559.5|64562.2|64552.2|533
1628155500000|2021-08-05 09:25:00|64567.1|64557.1|64566.1|64556.1|64568|64558|64563.2|64553.2|361
1628155800000|2021-08-05 09:30:00|64565.7|64555.7|64575.8|64565.8|64576.3|64566.3|64561.6|64551.6|538
1628156100000|2021-08-05 09:35:00|64575.9|64565.9|64576.4|64566.4|64585.7|64572.2|64575|64564|495
1628156400000|2021-08-05 09:40:00|64576.3|64566.3|64577.1|64567.1|64577.5|64567.5|64572.6|64562.6|450
1628156700000|2021-08-05 09:45:00|64577.3|64567.3|64581.6|64571.6|64582.1|64572.1|64576.5|64566.5|409
1628157000000|2021-08-05 09:50:00|64581.5|64571.5|64588.2|64578.2|64592.5|64582.5|64579.8|64569.8|494
1628157300000|2021-08-05 09:55:00|64588.3|64578.3|64585.9|64575.9|64591.3|64581.3|64584.1|64574.1|400
1628157600000|2021-08-05 10:00:00|64586.4|64576.4|64587.6|64577.6|64594.1|64581.5|64583.9|64570.9|472
1628157900000|2021-08-05 10:05:00|64587.9|64577.9|64585.2|64575.2|64591.3|64580.2|64583.9|64570.3|401
1628158200000|2021-08-05 10:10:00|64585.5|64575.5|64586.5|64576.5|64588.9|64578.9|64585.3|64575.3|365
1628158500000|2021-08-05 10:15:00|64586.6|64576.6|64587.7|64577.7|64588.4|64578.4|64583.9|64573.9|303
1628158800000|2021-08-05 10:20:00|64587.3|64577.3|64586.9|64576.9|64591.4|64577.4|64583.4|64571.4|468
1628159100000|2021-08-05 10:25:00|64586.7|64576.7|64585|64575|64590.5|64577.7|64583.5|64568.8|428
1628159400000|2021-08-05 10:30:00|64585.1|64575.1|64584|64574|64586.5|64576.5|64579|64569|374
1628159700000|2021-08-05 10:35:00|64583.6|64573.6|64579.8|64569.8|64586.7|64576.7|64579.4|64569.4|377
1628160000000|2021-08-05 10:40:00|64579.9|64569.9|64577.6|64567.6|64582.8|64571.1|64575.2|64562.8|388
1628160300000|2021-08-05 10:45:00|64577.5|64567.5|64568|64558|64577.5|64567.5|64568|64555.4|480
1628160600000|2021-08-05 10:50:00|64567.9|64557.9|64568.8|64558.8|64575.2|64565.2|64565.9|64555.9|475
1628160900000|2021-08-05 10:55:00|64569.6|64559.6|64574.7|64554.7|64578.6|64564.1|64568.8|64554.7|438
1628161200000|2021-08-05 11:00:00|64574.8|64554.8|64569.7|64559.7|64577.1|64563.6|64566.2|64550.5|741
1628161500000|2021-08-05 11:05:00|64569.9|64559.9|64563|64553|64573.8|64559.9|64562|64547.2|630
1628161800000|2021-08-05 11:10:00|64562.9|64552.9|64562.2|64552.2|64569.9|64556.4|64560.1|64546|402
1628162100000|2021-08-05 11:15:00|64562.3|64552.3|64557.3|64547.3|64566.3|64552.6|64556.7|64545.9|436
1628162400000|2021-08-05 11:20:00|64557.1|64547.1|64559.3|64549.3|64565.9|64550.8|64551.6|64538.4|496
1628162700000|2021-08-05 11:25:00|64559.7|64549.7|64562.5|64552.5|64570.4|64556|64556.2|64546.2|479
1628163000000|2021-08-05 11:30:00|64562.7|64552.7|64554.8|64544.8|64569.2|64554.3|64554.6|64539.9|497
1628163300000|2021-08-05 11:35:00|64554.9|64544.9|64553.6|64543.6|64562.5|64548.2|64552.8|64538.6|540
1628163600000|2021-08-05 11:40:00|64553.5|64543.5|64550.5|64540.5|64557.9|64543.8|64549.9|64535.1|467
1628163900000|2021-08-05 11:45:00|64550.3|64540.3|64558.6|64538.6|64558.7|64544.5|64550|64534.6|390
1628164200000|2021-08-05 11:50:00|64558.4|64538.4|64559.5|64549.5|64566|64551|64553|64538.1|392
1628164500000|2021-08-05 11:55:00|64559.7|64549.7|64551.4|64541.4|64564.6|64549.7|64549.4|64535.7|484
1628164800000|2021-08-05 12:00:00|64551.3|64541.3|64553.7|64543.7|64556.5|64545.7|64548.7|64535.3|538
1628165100000|2021-08-05 12:05:00|64553.8|64543.8|64552.7|64542.7|64555.2|64545.2|64549.6|64539.6|362
1628165400000|2021-08-05 12:10:00|64552.8|64542.8|64554.5|64544.5|64558.8|64544.7|64551.8|64537.7|428
1628165700000|2021-08-05 12:15:00|64554.4|64544.4|64559.2|64549.2|64561.1|64551.1|64554.3|64544.3|440
1628166000000|2021-08-05 12:20:00|64559.4|64549.4|64575|64565|64579.6|64565.4|64557.4|64547.4|549
1628166300000|2021-08-05 12:25:00|64575.1|64565.1|64586.5|64566.5|64590|64576.2|64574.5|64559.7|508
1628166600000|2021-08-05 12:30:00|64586.4|64566.4|64578.3|64568.3|64588.4|64573.2|64574.4|64559.4|575
1628166900000|2021-08-05 12:35:00|64578.8|64568.8|64566.1|64556.1|64588.3|64572.9|64566.1|64551.5|645
1628167200000|2021-08-05 12:40:00|64565.9|64555.9|64577.9|64557.9|64578.1|64564.7|64565.9|64551.7|557
1628167500000|2021-08-05 12:45:00|64577.8|64557.8|64564.6|64554.6|64580.9|64566.5|64562.7|64551.1|575
1628167800000|2021-08-05 12:50:00|64564.5|64554.5|64568.7|64558.7|64570.2|64560.2|64561.4|64551.4|459
1628168100000|2021-08-05 12:55:00|64569.3|64559.3|64569.6|64559.6|64575|64562.7|64566.6|64555|559
1628168400000|2021-08-05 13:00:00|64569.7|64559.7|64577.6|64567.6|64578.5|64568.5|64566.4|64556.4|726
1628168700000|2021-08-05 13:05:00|64577.7|64567.7|64579.2|64569.2|64580.4|64570.4|64573.9|64563.9|558
1628169000000|2021-08-05 13:10:00|64579.3|64569.3|64570.3|64560.3|64580.4|64570.4|64568.9|64558.9|562
1628169300000|2021-08-05 13:15:00|64570.4|64560.4|64574.6|64564.6|64578.8|64566.2|64567.1|64557.1|563
1628169600000|2021-08-05 13:20:00|64574.5|64564.5|64581.4|64571.4|64582.3|64572.3|64574.5|64564.5|455
1628169900000|2021-08-05 13:25:00|64581.7|64571.7|64575.7|64565.7|64584.3|64574.3|64575.5|64565.5|557
1628170200000|2021-08-05 13:30:00|64576.1|64566.1|64578.3|64568.3|64584.8|64572.1|64569.4|64559.4|742
1628170500000|2021-08-05 13:35:00|64578.9|64568.9|64579.3|64569.3|64579.3|64569.3|64567.3|64557.3|737
1628170800000|2021-08-05 13:40:00|64579.4|64569.4|64589.1|64579.1|64595.8|64585.8|64579.1|64568.8|818
1628171100000|2021-08-05 13:45:00|64588.7|64578.7|64597.9|64587.9|64603.2|64593.2|64586.8|64576.8|793
1628171400000|2021-08-05 13:50:00|64597.4|64587.4|64599.3|64589.3|64603.5|64593.5|64589.7|64579.7|716
1628171700000|2021-08-05 13:55:00|64599.5|64589.5|64590.2|64580.2|64599.8|64589.8|64588|64573.2|668
1628172000000|2021-08-05 14:00:00|64590.1|64580.1|64584.4|64574.4|64600.1|64585.7|64584.4|64574.4|666
1628172300000|2021-08-05 14:05:00|64584.5|64574.5|64578.7|64568.7|64588.4|64578.4|64575.5|64565.5|682
1628172600000|2021-08-05 14:10:00|64578.8|64568.8|64567.3|64557.3|64582.4|64570.1|64566.3|64556.3|791
1628172900000|2021-08-05 14:15:00|64566.8|64556.8|64572.5|64562.5|64577.4|64567.4|64565.6|64554.2|682
1628173200000|2021-08-05 14:20:00|64571.5|64561.5|64579.4|64569.4|64584.4|64570.2|64570.8|64558.4|632
1628173500000|2021-08-05 14:25:00|64578.9|64568.9|64575.4|64565.4|64579.4|64569.4|64562.9|64552.9|678
1628173800000|2021-08-05 14:30:00|64575.1|64565.1|64581.1|64571.1|64587.6|64573|64572.5|64562.5|631
1628174100000|2021-08-05 14:35:00|64581.2|64571.2|64579.3|64569.3|64583|64571.4|64573.4|64562.8|554
1628174400000|2021-08-05 14:40:00|64579.4|64569.4|64574.9|64564.9|64579.4|64569.4|64566.7|64556.7|603
1628174700000|2021-08-05 14:45:00|64574.8|64564.8|64564.7|64554.7|64584|64570.5|64562.5|64552.5|594
1628175000000|2021-08-05 14:50:00|64565|64555|64566.3|64556.3|64569.7|64559.7|64560.4|64550.4|525
1628175300000|2021-08-05 14:55:00|64566.1|64556.1|64567.7|64557.7|64571.9|64561.9|64563.5|64550.6|643
1628175600000|2021-08-05 15:00:00|64567.6|64557.6|64575.3|64565.3|64578.1|64568.1|64565|64555|543
1628175900000|2021-08-05 15:05:00|64575.2|64565.2|64578.5|64568.5|64579.9|64569.9|64574.1|64564.1|470
1628176200000|2021-08-05 15:10:00|64578.4|64568.4|64579.1|64569.1|64581.4|64571.4|64576.9|64566.9|481
1628176500000|2021-08-05 15:15:00|64579|64569|64585.9|64575.9|64589.1|64579.1|64578.1|64568.1|533
1628176800000|2021-08-05 15:20:00|64585.8|64575.8|64578.6|64568.6|64586|64576|64576.9|64566.9|476
1628177100000|2021-08-05 15:25:00|64578.3|64568.3|64585.5|64565.5|64587.5|64573.8|64569.4|64555.4|545
1628177400000|2021-08-05 15:30:00|64585.4|64565.4|64576.7|64566.7|64585.8|64571.2|64573|64559.2|457
1628177700000|2021-08-05 15:35:00|64576.6|64566.6|64583.9|64573.9|64588.3|64573.9|64575.5|64563.1|417
1628178000000|2021-08-05 15:40:00|64583.6|64573.6|64577.9|64567.9|64585.7|64575.1|64576.9|64563.7|475
1628178300000|2021-08-05 15:45:00|64582.9|64562.9|64582.4|64572.4|64585.1|64573.2|64577.5|64562.7|332
1628178600000|2021-08-05 15:50:00|64582.1|64572.1|64579.5|64569.5|64584.3|64574.3|64575.6|64565.6|429
1628178900000|2021-08-05 15:55:00|64579.4|64569.4|64580.5|64570.5|64586.9|64575.6|64579.1|64566|475
1628179200000|2021-08-05 16:00:00|64580.4|64570.4|64581.2|64571.2|64592.9|64578.3|64577.9|64564.1|440
1628179500000|2021-08-05 16:05:00|64581|64571|64581.4|64571.4|64589.1|64573.9|64580.5|64566.3|351
1628179800000|2021-08-05 16:10:00|64581.7|64571.7|64584.7|64564.7|64584.9|64571.9|64578.5|64564.4|340
1628180100000|2021-08-05 16:15:00|64579.7|64569.7|64587.9|64577.9|64590.4|64578.3|64579.2|64564.5|390
1628180400000|2021-08-05 16:20:00|64588|64578|64589.7|64579.7|64595.2|64580.5|64586.1|64572|344
1628180700000|2021-08-05 16:25:00|64589.5|64579.5|64586.4|64576.4|64596.1|64581.1|64586.2|64573.2|288
1628181000000|2021-08-05 16:30:00|64586.5|64576.5|64589.5|64579.5|64594.3|64579.9|64586.1|64574.2|283
1628181300000|2021-08-05 16:35:00|64589.6|64579.6|64592.1|64582.1|64597.4|64582.8|64589.6|64575|350
1628181600000|2021-08-05 16:40:00|64592.3|64582.3|64588|64578|64593.8|64582.7|64587|64573|283
1628181900000|2021-08-05 16:45:00|64587.9|64577.9|64588|64578|64594.4|64580.2|64587.7|64574.3|234
1628182200000|2021-08-05 16:50:00|64587.8|64577.8|64592.9|64582.9|64597.5|64583.4|64587.4|64575|321
1628182500000|2021-08-05 16:55:00|64592.8|64582.8|64588.5|64578.5|64599.9|64584.8|64588.3|64577|395
1628182800000|2021-08-05 17:00:00|64588.6|64578.6|64581.4|64571.4|64588.8|64578.8|64579.7|64567.9|410
1628183100000|2021-08-05 17:05:00|64581.5|64571.5|64579.3|64569.3|64584.2|64574.2|64578|64568|289
1628183400000|2021-08-05 17:10:00|64579.2|64569.2|64576.8|64566.8|64584.7|64571.4|64576.6|64564.2|308
1628183700000|2021-08-05 17:15:00|64577.1|64567.1|64580.4|64570.4|64588.2|64573.5|64576.7|64564.6|256
1628184000000|2021-08-05 17:20:00|64580.3|64570.3|64579|64569|64586.3|64571.1|64578.6|64564.6|216
1628184300000|2021-08-05 17:25:00|64578.9|64568.9|64574.5|64564.5|64580|64570|64571.8|64561.8|270
1628184600000|2021-08-05 17:30:00|64574.7|64564.7|64579.2|64569.2|64583|64569.6|64574.3|64561.3|211
1628184900000|2021-08-05 17:35:00|64579.1|64569.1|64578.9|64568.9|64585.3|64571|64578.8|64564.3|271
1628185200000|2021-08-05 17:40:00|64578.8|64568.8|64588|64568|64590.5|64576|64578.1|64566.7|309
1628185500000|2021-08-05 17:45:00|64587.9|64567.9|64581.8|64571.8|64590|64574.3|64580.8|64566.3|228
1628185800000|2021-08-05 17:50:00|64582|64572|64579.9|64569.9|64587.4|64573.6|64579.6|64566.6|212
1628186100000|2021-08-05 17:55:00|64579.8|64569.8|64575|64565|64581.8|64570.1|64575|64560.4|209
1628186400000|2021-08-05 18:00:00|64575.1|64565.1|64579.6|64569.6|64584.3|64570|64573.9|64559.2|241
1628186700000|2021-08-05 18:05:00|64579.8|64569.8|64578.3|64568.3|64585.9|64571.4|64578.2|64564.1|188
1628187000000|2021-08-05 18:10:00|64578.2|64568.2|64579.1|64569.1|64584.2|64570|64575.4|64563.4|247
1628187300000|2021-08-05 18:15:00|64579|64569|64584.2|64574.2|64587.3|64574.5|64575|64561.3|288
1628187600000|2021-08-05 18:20:00|64584.3|64574.3|64609.3|64589.3|64609.3|64594.5|64583.7|64571.7|434
1628187900000|2021-08-05 18:25:00|64609.2|64589.2|64603.4|64593.4|64613|64597.5|64601|64586.2|372
1628188200000|2021-08-05 18:30:00|64602.7|64592.7|64617.7|64607.7|64622.7|64608|64602.7|64587.6|416
1628188500000|2021-08-05 18:35:00|64617.6|64607.6|64616.2|64606.2|64617.6|64607.6|64615.7|64605.7|132
1628188800000|2021-08-05 18:40:00|64616.1|64606.1|64625.1|64615.1|64626|64615.3|64615.8|64605.4|251
1628189100000|2021-08-05 18:45:00|64624.7|64614.7|64625.9|64615.9|64627.2|64617.2|64623|64613|341
1628189400000|2021-08-05 18:50:00|64625.8|64615.8|64631|64621|64636.9|64622.2|64622.8|64612.8|311
1628189700000|2021-08-05 18:55:00|64630.9|64620.9|64627.1|64617.1|64631.5|64621.5|64626.2|64616.2|317
1628190000000|2021-08-05 19:00:00|64626.3|64616.3|64645.3|64625.3|64646.6|64632|64625.7|64610.9|455
1628190300000|2021-08-05 19:05:00|64645.2|64625.2|64643.1|64623.1|64645.3|64630.8|64636.4|64621.4|406
1628190600000|2021-08-05 19:10:00|64643.2|64623.2|64636.8|64626.8|64643.2|64628.2|64631|64616.1|377
1628190900000|2021-08-05 19:15:00|64641.9|64621.9|64642.1|64632.1|64648.3|64633.4|64637.2|64621.8|252
1628191200000|2021-08-05 19:20:00|64641.6|64631.6|64636.8|64626.8|64647.7|64633.2|64629.6|64616.8|349
1628191500000|2021-08-05 19:25:00|64636.7|64626.7|64637.2|64627.2|64646.5|64631.6|64632.9|64617.2|316
1628191800000|2021-08-05 19:30:00|64637.1|64627.1|64638.3|64618.3|64641.6|64628.2|64630.8|64614.3|341
1628192100000|2021-08-05 19:35:00|64638.4|64618.4|64636.7|64616.7|64638.5|64623.1|64628|64613.8|352
1628192400000|2021-08-05 19:40:00|64637|64617|64633.4|64613.4|64637.3|64617.3|64622.9|64606.8|417
1628192700000|2021-08-05 19:45:00|64633.5|64613.5|64627.3|64607.3|64637.2|64617.2|64627.1|64607.1|335
1628193000000|2021-08-05 19:50:00|64627.2|64607.2|64621.1|64601.1|64628.1|64612.2|64621|64601|249
1628193300000|2021-08-05 19:55:00|64621.4|64601.4|64625.7|64605.7|64632.1|64612.1|64616.1|64600.9|372
1628193600000|2021-08-05 20:00:00|64626|64606|64625.3|64605.3|64628.4|64608.4|64623|64603|275
1628193900000|2021-08-05 20:05:00|64625.4|64605.4|64629.3|64609.3|64630|64610.9|64620.9|64605.4|205
1628194200000|2021-08-05 20:10:00|64629.4|64609.4|64622.3|64602.3|64630|64610|64620.9|64600.9|258
1628194500000|2021-08-05 20:15:00|64624.8|64604.8|64622.6|64602.6|64627.2|64607.2|64621.5|64601.5|249
1628194800000|2021-08-05 20:20:00|64622.7|64602.7|64625.5|64605.5|64625.9|64605.9|64622.1|64602.1|182
1628195100000|2021-08-05 20:25:00|64625.4|64605.4|64633.7|64613.7|64633.9|64613.9|64624.9|64604.9|246
1628195400000|2021-08-05 20:30:00|64633.5|64613.5|64632.7|64612.7|64633.9|64613.9|64631.5|64611.5|211
1628195700000|2021-08-05 20:35:00|64632.6|64612.6|64632.2|64612.2|64632.7|64612.7|64631.5|64611.5|177
1628196000000|2021-08-05 20:40:00|64632.1|64612.1|64632.1|64612.1|64633.5|64613.5|64631.4|64611.4|163
1628196300000|2021-08-05 20:45:00|64632.2|64612.2|64639.6|64619.6|64640|64620|64631.6|64611.6|217
1628196600000|2021-08-05 20:50:00|64639.8|64619.8|64636.4|64616.4|64640.5|64620.5|64634.3|64614.3|197
1628196900000|2021-08-05 20:55:00|64637.1|64617.1|64632|64612|64639.4|64619.4|64631.4|64611.4|237
1628197200000|2021-08-05 21:00:00|64632.1|64612.1|64633.8|64613.8|64640.1|64614.8|64628.5|64604.4|69
1628197500000|2021-08-05 21:05:00|64635.5|64615.5|64630.1|64610.1|64642.5|64615.5|64627.4|64598|105
1628197800000|2021-08-05 21:10:00|64629.1|64609.1|64629.6|64609.6|64644.8|64615.2|64624.9|64597|172
1628198100000|2021-08-05 21:15:00|64630.9|64600.3|64632.9|64602.3|64634.4|64614.4|64626.1|64596.9|62
1628198400000|2021-08-05 21:20:00|64632.2|64612.2|64641.9|64606.8|64649.1|64618.3|64626.5|64596.4|99
1628198700000|2021-08-05 21:25:00|64642.5|64607.8|64641.1|64605.5|64647.5|64618|64635.8|64593.4|112
1628199000000|2021-08-05 21:30:00|64642.4|64601.4|64643.7|64609.6|64646.5|64618.9|64635.4|64601.4|170
1628199300000|2021-08-05 21:35:00|64640.6|64608.9|64643.1|64610.6|64649.8|64617.2|64637.1|64601.8|168
1628199600000|2021-08-05 21:40:00|64641.1|64610.7|64639.7|64607.3|64646|64616.9|64633.5|64605.1|85
1628199900000|2021-08-05 21:45:00|64640.7|64608.9|64641.9|64608.9|64647.5|64615.8|64635.5|64606.1|109
1628200200000|2021-08-05 21:50:00|64641.8|64608.6|64641.1|64608.9|64648.2|64616.3|64636.3|64608.5|95
1628200500000|2021-08-05 21:55:00|64640.4|64607.5|64640.5|64608.9|64650.1|64612.8|64639.4|64607.5|112
1628200800000|2021-08-05 22:00:00|64632.3|64612.3|64632|64612|64649|64616.3|64629.9|64607.1|281
1628201100000|2021-08-05 22:05:00|64632.3|64612.3|64630.4|64610.4|64645.1|64617.1|64630.4|64607.8|244
1628201400000|2021-08-05 22:10:00|64632.1|64612.1|64632.1|64612.1|64645.8|64615.2|64630.5|64607.2|272
1628201700000|2021-08-05 22:15:00|64633.3|64613.3|64633.4|64613.4|64641.1|64616.7|64632.2|64608.6|244
1628202000000|2021-08-05 22:20:00|64633.6|64613.6|64635.2|64615.2|64640.8|64619.4|64632.9|64608.5|231
1628202300000|2021-08-05 22:25:00|64635.4|64615.4|64650.6|64630.6|64652.6|64632.6|64633.7|64607.8|276
1628202600000|2021-08-05 22:30:00|64650.9|64630.9|64650.4|64630.4|64651.8|64631.8|64648.1|64628.1|182
1628202900000|2021-08-05 22:35:00|64650.3|64630.3|64649.9|64629.9|64651.8|64631.8|64649|64629|140
1628203200000|2021-08-05 22:40:00|64649.8|64629.8|64648.3|64628.3|64651.4|64631.4|64645.9|64625.9|153
1628203500000|2021-08-05 22:45:00|64648.2|64628.2|64648.3|64628.3|64650.8|64633.9|64643.5|64625.8|155
1628203800000|2021-08-05 22:50:00|64648.2|64628.2|64635.3|64615.3|64650.6|64630.6|64632|64612|378
1628204100000|2021-08-05 22:55:00|64635.4|64615.4|64646.8|64626.8|64648.1|64628.1|64633.4|64613.4|385
1628204400000|2021-08-05 23:00:00|64646.4|64626.4|64635.1|64615.1|64648.2|64628.2|64633.4|64613.4|390
1628204700000|2021-08-05 23:05:00|64635.4|64615.4|64638.1|64618.1|64639.1|64619.1|64631.4|64611.4|350
1628205000000|2021-08-05 23:10:00|64638.6|64618.6|64646.1|64626.1|64646.6|64626.6|64634.3|64606|350
1628205300000|2021-08-05 23:15:00|64646.2|64626.2|64646.3|64626.3|64647.4|64627.4|64644.3|64624.3|211
1628205600000|2021-08-05 23:20:00|64646|64626|64647|64627|64647.5|64627.5|64645.5|64625.5|173
1628205900000|2021-08-05 23:25:00|64646.7|64626.7|64646.6|64626.6|64647|64627|64643.2|64623.2|211
1628206200000|2021-08-05 23:30:00|64646.9|64626.9|64644.2|64624.2|64647.8|64627.8|64643.6|64623.6|227
1628206500000|2021-08-05 23:35:00|64644.6|64624.6|64627.7|64607.7|64647.7|64627.7|64624.4|64595.9|309
1628206800000|2021-08-05 23:40:00|64628|64608|64621.5|64601.5|64638.3|64618.3|64619.4|64589.9|519
1628207100000|2021-08-05 23:45:00|64621.4|64601.4|64623.3|64603.3|64624.1|64604.1|64616.7|64596.7|479
1628207400000|2021-08-05 23:50:00|64623.2|64603.2|64621.1|64601.1|64624.4|64604.4|64620|64600|322
1628207700000|2021-08-05 23:55:00|64621|64601|64620.3|64600.3|64623|64603|64617.1|64597.1|318
1628208000000|2021-08-06 00:00:00|64620.4|64600.4|64620.9|64600.9|64624|64604|64619|64599|515
1628208300000|2021-08-06 00:05:00|64620.8|64600.8|64621.7|64601.7|64623.7|64603.7|64620|64600|535
1628208600000|2021-08-06 00:10:00|64621.5|64601.5|64621.9|64601.9|64623.5|64603.5|64617.1|64597.1|558
1628208900000|2021-08-06 00:15:00|64622.1|64602.1|64622.1|64602.1|64622.7|64602.7|64619.2|64599.2|471
1628209200000|2021-08-06 00:20:00|64622.2|64602.2|64642.2|64622.2|64642.8|64622.8|64621.5|64601.5|557
1628209500000|2021-08-06 00:25:00|64642.4|64622.4|64642.9|64622.9|64650|64632.2|64639.3|64619.3|717
1628209800000|2021-08-06 00:30:00|64643|64623|64637.1|64617.1|64644.7|64624.7|64633.1|64615.6|437
1628210100000|2021-08-06 00:35:00|64637.3|64617.3|64639.4|64619.4|64640|64623.6|64633.3|64616.3|414
1628210400000|2021-08-06 00:40:00|64639|64619|64640.5|64620.5|64644.1|64626.7|64635.7|64618.7|346
1628210700000|2021-08-06 00:45:00|64640.4|64620.4|64638.4|64618.4|64640.6|64620.6|64637.4|64617.4|260
1628211000000|2021-08-06 00:50:00|64638.5|64618.5|64633.4|64623.4|64640.8|64626.1|64630.9|64616.3|373
1628211300000|2021-08-06 00:55:00|64632.3|64622.3|64641.6|64621.6|64643.4|64628.3|64631.3|64617.3|455
1628211600000|2021-08-06 01:00:00|64642.1|64622.1|64640.6|64620.6|64642.5|64625.1|64632.6|64616|677
1628211900000|2021-08-06 01:05:00|64640.4|64620.4|64632|64622|64641.2|64623.8|64631.8|64616.3|404
1628212200000|2021-08-06 01:10:00|64632.1|64622.1|64635.3|64615.3|64641.6|64626.6|64630.9|64614.8|513
1628212500000|2021-08-06 01:15:00|64635.4|64615.4|64633.7|64613.7|64637.1|64619.5|64627.8|64612.8|447
1628212800000|2021-08-06 01:20:00|64634|64614|64639.2|64619.2|64639.6|64624.6|64626.9|64611.5|432
1628213100000|2021-08-06 01:25:00|64639.6|64619.6|64639.2|64629.2|64646.6|64630.3|64633.8|64618|582
1628213400000|2021-08-06 01:30:00|64639.3|64629.3|64641|64631|64655.5|64642.3|64637.8|64622.8|693
1628213700000|2021-08-06 01:35:00|64641.1|64631.1|64643.9|64633.9|64650|64636.1|64638.6|64621|644
1628214000000|2021-08-06 01:40:00|64643.8|64633.8|64628.6|64618.6|64644.4|64633.9|64627.4|64612.5|599
1628214300000|2021-08-06 01:45:00|64628.9|64618.9|64627.9|64617.9|64638.4|64624.7|64625.8|64611.6|610
1628214600000|2021-08-06 01:50:00|64627.7|64617.7|64628.5|64618.5|64637.7|64624.8|64627.7|64617.2|584
1628214900000|2021-08-06 01:55:00|64629.5|64619.5|64633.7|64623.7|64635.7|64625.7|64624.2|64614.2|581
1628215200000|2021-08-06 02:00:00|64632.9|64622.9|64636.3|64626.3|64641.1|64630.8|64631|64618.7|573
1628215500000|2021-08-06 02:05:00|64636.4|64626.4|64638.2|64628.2|64641.8|64631.8|64635.8|64625.8|478
1628215800000|2021-08-06 02:10:00|64638|64628|64640.8|64630.8|64642.6|64632.6|64631.2|64621.2|513
1628216100000|2021-08-06 02:15:00|64641|64631|64642.5|64632.5|64645|64635|64637.2|64627.2|441
1628216400000|2021-08-06 02:20:00|64642.6|64632.6|64649.3|64639.3|64649.4|64639.4|64642.3|64627.7|399
1628216700000|2021-08-06 02:25:00|64649.2|64639.2|64647.4|64637.4|64650.1|64640.1|64644|64634|368
1628217000000|2021-08-06 02:30:00|64647.3|64637.3|64651.8|64641.8|64651.9|64641.9|64646.6|64636.6|358
1628217300000|2021-08-06 02:35:00|64652|64642|64659|64649|64664.3|64649.9|64650.4|64640.4|488
1628217600000|2021-08-06 02:40:00|64658.8|64648.8|64655.5|64645.5|64672.5|64658|64653.2|64638.1|507
1628217900000|2021-08-06 02:45:00|64655.4|64645.4|64645.6|64635.6|64662.2|64646.6|64644.7|64630.5|450
1628218200000|2021-08-06 02:50:00|64645.8|64635.8|64645.8|64635.8|64648|64638|64641.7|64631.7|481
1628218500000|2021-08-06 02:55:00|64645.7|64635.7|64643.6|64633.6|64652.3|64638.9|64639.3|64629.3|702
1628218800000|2021-08-06 03:00:00|64643.3|64633.3|64655.3|64635.3|64655.7|64640.8|64638.2|64628.2|503
1628219100000|2021-08-06 03:05:00|64655.4|64635.4|64642.5|64632.5|64656.7|64642.5|64642.5|64628.3|480
1628219400000|2021-08-06 03:10:00|64642.4|64632.4|64632.8|64622.8|64643.9|64632.5|64632.2|64621.6|426
1628219700000|2021-08-06 03:15:00|64633.3|64623.3|64631.9|64621.9|64634.7|64624.7|64631.5|64621.5|356
1628220000000|2021-08-06 03:20:00|64632|64622|64631.4|64621.4|64635|64625|64629|64619|266
1628220300000|2021-08-06 03:25:00|64631.2|64621.2|64632.3|64622.3|64634|64624|64630.2|64620.2|352
1628220600000|2021-08-06 03:30:00|64632.2|64622.2|64639|64629|64645.8|64631.3|64631.2|64621.2|369
1628220900000|2021-08-06 03:35:00|64638.9|64628.9|64632.3|64622.3|64640.2|64629|64627.1|64617.1|353
1628221200000|2021-08-06 03:40:00|64632.1|64622.1|64629|64619|64632.2|64622.2|64626.6|64616.6|347
1628221500000|2021-08-06 03:45:00|64628.9|64618.9|64629.1|64619.1|64633.7|64619.7|64626.8|64613.6|280
1628221800000|2021-08-06 03:50:00|64629.2|64619.2|64629.7|64619.7|64635.6|64622.3|64628.7|64615|290
1628222100000|2021-08-06 03:55:00|64629.6|64619.6|64630.1|64620.1|64630.8|64620.8|64628.6|64618.6|283
1628222400000|2021-08-06 04:00:00|64630.6|64620.6|64633.6|64623.6|64633.8|64623.8|64630.2|64620.2|309
1628222700000|2021-08-06 04:05:00|64633.5|64623.5|64633.7|64623.7|64634.5|64624.5|64632.7|64622.7|304
1628223000000|2021-08-06 04:10:00|64633.6|64623.6|64642.7|64632.7|64648.5|64633.3|64632.9|64622.9|362
1628223300000|2021-08-06 04:15:00|64647.6|64627.6|64643.4|64623.4|64647.8|64632.8|64638.8|64622.5|371
1628223600000|2021-08-06 04:20:00|64643.2|64623.2|64645.3|64625.3|64646|64630.4|64637.6|64623.2|284
1628223900000|2021-08-06 04:25:00|64645.6|64625.6|64641.3|64631.3|64645.6|64632.1|64639.4|64624.4|261
1628224200000|2021-08-06 04:30:00|64641.5|64631.5|64643.2|64633.2|64649.6|64634.2|64640.7|64627.8|270
1628224500000|2021-08-06 04:35:00|64648.8|64628.8|64649.6|64629.6|64651.4|64636.1|64642.8|64628.7|275
1628224800000|2021-08-06 04:40:00|64649.5|64629.5|64639|64629|64649.7|64635.1|64638.3|64628.3|267
1628225100000|2021-08-06 04:45:00|64638.9|64628.9|64638.3|64628.3|64640|64630|64638.2|64628.2|179
1628225400000|2021-08-06 04:50:00|64638.4|64628.4|64638.6|64628.6|64645.8|64631.6|64637.6|64625.2|207
1628225700000|2021-08-06 04:55:00|64638.7|64628.7|64630.8|64620.8|64638.9|64628.9|64629.3|64619.3|308
1628226000000|2021-08-06 05:00:00|64631|64621|64628.5|64618.5|64633|64623|64627|64617|532
1628226300000|2021-08-06 05:05:00|64628.4|64618.4|64634.5|64624.5|64635.2|64625.2|64628.3|64618.3|313
1628226600000|2021-08-06 05:10:00|64634.3|64624.3|64632.9|64622.9|64635.1|64625.1|64631.9|64621.9|270
1628226900000|2021-08-06 05:15:00|64633|64623|64636|64626|64636.5|64626.5|64632.4|64622.4|291
1628227200000|2021-08-06 05:20:00|64636.2|64626.2|64634.7|64624.7|64637.8|64627.8|64633.3|64623.3|223
1628227500000|2021-08-06 05:25:00|64634.6|64624.6|64638.8|64628.8|64641.2|64631.2|64634.3|64624.3|280
1628227800000|2021-08-06 05:30:00|64638.7|64628.7|64641.9|64631.9|64643.1|64633.1|64637.6|64627.6|357
1628228100000|2021-08-06 05:35:00|64642|64632|64652.1|64642.1|64652.5|64642.5|64641.9|64631.9|471
1628228400000|2021-08-06 05:40:00|64652|64642|64652.1|64642.1|64653.5|64643.5|64648.4|64638.4|392
1628228700000|2021-08-06 05:45:00|64652.2|64642.2|64646|64636|64652.5|64642.5|64644.7|64634.7|421
1628229000000|2021-08-06 05:50:00|64646.1|64636.1|64638.1|64628.1|64646.6|64636.6|64637.8|64627.8|375
1628229300000|2021-08-06 05:55:00|64637.8|64627.8|64633.2|64623.2|64638|64628|64629.4|64619.4|382
1628229600000|2021-08-06 06:00:00|64633.1|64623.1|64627.4|64617.4|64636|64626|64617.5|64605.7|533
1628229900000|2021-08-06 06:05:00|64627.2|64617.2|64625.8|64615.8|64630.7|64620.7|64625.2|64615.2|356
1628230200000|2021-08-06 06:10:00|64625.7|64615.7|64633.5|64623.5|64635.7|64623.7|64622.4|64612.4|474
1628230500000|2021-08-06 06:15:00|64633.4|64623.4|64627.3|64617.3|64636.3|64626.3|64625.9|64615.9|401
1628230800000|2021-08-06 06:20:00|64627.2|64617.2|64630.8|64620.8|64635.9|64622.8|64625.1|64615.1|456
1628231100000|2021-08-06 06:25:00|64630.6|64620.6|64630.9|64620.9|64636.4|64626.4|64630|64620|418
1628231400000|2021-08-06 06:30:00|64630.8|64620.8|64632.9|64622.9|64633|64623|64627.3|64617.3|465
1628231700000|2021-08-06 06:35:00|64633|64623|64641.6|64631.6|64641.9|64631.9|64632.2|64622.2|446
1628232000000|2021-08-06 06:40:00|64641.5|64631.5|64639.7|64629.7|64641.6|64631.6|64633.4|64623.4|498
1628232300000|2021-08-06 06:45:00|64639.9|64629.9|64637|64627|64640.9|64630.9|64630.6|64616.1|426
1628232600000|2021-08-06 06:50:00|64637.1|64627.1|64637.5|64627.5|64641.2|64631.2|64632.8|64622.8|518
1628232900000|2021-08-06 06:55:00|64637.3|64627.3|64631|64621|64644.4|64631.9|64630|64618|531
1628233200000|2021-08-06 07:00:00|64630.5|64620.5|64653.4|64643.4|64653.6|64643.6|64630.5|64616.7|611
1628233500000|2021-08-06 07:05:00|64653.5|64643.5|64652.2|64642.2|64658|64648|64644.1|64634.1|534
1628233800000|2021-08-06 07:10:00|64652.4|64642.4|64649.6|64639.6|64655.2|64645.2|64648.1|64638.1|481
1628234100000|2021-08-06 07:15:00|64649.7|64639.7|64653.6|64643.6|64660.3|64650.3|64649.6|64638.7|533
1628234400000|2021-08-06 07:20:00|64653.8|64643.8|64653.7|64643.7|64654.8|64644.8|64648.9|64638.9|482
1628234700000|2021-08-06 07:25:00|64653.5|64643.5|64626.4|64616.4|64653.7|64643.7|64624.6|64614.6|835
1628235000000|2021-08-06 07:30:00|64626.5|64616.5|64637.8|64627.8|64641.5|64628.3|64626.1|64616.1|441
1628235300000|2021-08-06 07:35:00|64638.4|64628.4|64634.8|64624.8|64638.4|64628.4|64631.3|64621.3|369
1628235600000|2021-08-06 07:40:00|64634.9|64624.9|64637.1|64627.1|64637.7|64627.7|64634.3|64624.3|314
1628235900000|2021-08-06 07:45:00|64637.3|64627.3|64638.9|64628.9|64639.5|64629.5|64635.3|64625.3|410
1628236200000|2021-08-06 07:50:00|64639.1|64629.1|64636.7|64626.7|64641.6|64629.4|64632.2|64621.5|467
1628236500000|2021-08-06 07:55:00|64636.8|64626.8|64639.7|64629.7|64643.5|64633.5|64634.7|64622.2|506
1628236800000|2021-08-06 08:00:00|64639.4|64629.4|64646|64636|64647.6|64637.6|64638.6|64628.6|479
1628237100000|2021-08-06 08:05:00|64645.9|64635.9|64649.5|64639.5|64650.9|64639.7|64641.8|64630.9|325
1628237400000|2021-08-06 08:10:00|64649.6|64639.6|64652.7|64642.7|64657.5|64647.5|64647.4|64637.4|421
1628237700000|2021-08-06 08:15:00|64652.9|64642.9|64650.9|64640.9|64654.4|64644.4|64648.1|64638.1|407
1628238000000|2021-08-06 08:20:00|64650.6|64640.6|64659.7|64649.7|64661.7|64651.7|64648.5|64635.5|450
1628238300000|2021-08-06 08:25:00|64659.8|64649.8|64673.3|64663.3|64676.9|64666.9|64659.8|64649.8|654
1628238600000|2021-08-06 08:30:00|64673.2|64663.2|64680.7|64670.7|64681.9|64671.9|64672.9|64658.4|459
1628238900000|2021-08-06 08:35:00|64680.6|64670.6|64682.5|64672.5|64685.3|64675.3|64677.1|64667.1|448
1628239200000|2021-08-06 08:40:00|64682.4|64672.4|64677.1|64667.1|64684.2|64674.2|64675.1|64665.1|480
1628239500000|2021-08-06 08:45:00|64677.2|64667.2|64676.6|64666.6|64683.2|64673.2|64676.4|64666.4|387
1628239800000|2021-08-06 08:50:00|64676.4|64666.4|64673.1|64663.1|64676.6|64666.6|64665.1|64653.9|391
1628240100000|2021-08-06 08:55:00|64672.6|64662.6|64670.7|64660.7|64673.3|64663.3|64665.6|64655.6|445
1628240400000|2021-08-06 09:00:00|64670.9|64660.9|64673.1|64663.1|64677.5|64665.1|64669.1|64656.5|435
1628240700000|2021-08-06 09:05:00|64673.8|64663.8|64671.2|64661.2|64677.4|64667.4|64669.2|64659.2|349
1628241000000|2021-08-06 09:10:00|64671.3|64661.3|64673.5|64663.5|64674|64664|64668.9|64658.9|347
1628241300000|2021-08-06 09:15:00|64673.9|64663.9|64677.7|64667.7|64677.8|64667.8|64671.2|64661.2|408
1628241600000|2021-08-06 09:20:00|64677.6|64667.6|64684.4|64674.4|64685.9|64675.9|64677.6|64667.6|442
1628241900000|2021-08-06 09:25:00|64684.6|64674.6|64682.4|64672.4|64686.4|64676.4|64678.8|64668.8|440
1628242200000|2021-08-06 09:30:00|64682.5|64672.5|64678.7|64668.7|64684.1|64674.1|64678.1|64668.1|399
1628242500000|2021-08-06 09:35:00|64678.9|64668.9|64680.6|64670.6|64680.6|64670.6|64677.4|64667.4|350
1628242800000|2021-08-06 09:40:00|64680.8|64670.8|64680.5|64670.5|64684.4|64671.7|64678|64663.9|418
1628243100000|2021-08-06 09:45:00|64680.6|64670.6|64681.2|64671.2|64684.7|64674.7|64679.3|64669.3|377
1628243400000|2021-08-06 09:50:00|64679.3|64669.3|64678.5|64668.5|64681.9|64671.9|64676.2|64666.2|408
1628243700000|2021-08-06 09:55:00|64678.6|64668.6|64678.2|64668.2|64679.1|64669.1|64674.2|64664.2|318
1628244000000|2021-08-06 10:00:00|64678.6|64668.6|64670.7|64660.7|64683.9|64670.9|64668.7|64657|432
1628244300000|2021-08-06 10:05:00|64670.6|64660.6|64668.6|64658.6|64672.5|64660.9|64665.8|64651.6|343
1628244600000|2021-08-06 10:10:00|64668.5|64658.5|64673.4|64663.4|64677.3|64665.8|64667.8|64657.3|266
1628244900000|2021-08-06 10:15:00|64673.3|64663.3|64677.5|64667.5|64679.4|64669.4|64673.2|64663.2|415
1628245200000|2021-08-06 10:20:00|64677.3|64667.3|64680.6|64670.6|64681.4|64671.4|64676.3|64666.3|259
1628245500000|2021-08-06 10:25:00|64680.5|64670.5|64683.7|64673.7|64683.8|64673.8|64679.5|64669.5|268
1628245800000|2021-08-06 10:30:00|64683.5|64673.5|64677.5|64667.5|64683.6|64673.6|64671.8|64661.8|354
1628246100000|2021-08-06 10:35:00|64677.4|64667.4|64680.2|64670.2|64683.4|64671.3|64676.5|64662.4|370
1628246400000|2021-08-06 10:40:00|64680.4|64670.4|64680|64670|64686.1|64674.3|64679.1|64665.9|399
1628246700000|2021-08-06 10:45:00|64679.9|64669.9|64682.3|64672.3|64682.8|64672.8|64678.3|64668.3|274
1628247000000|2021-08-06 10:50:00|64682.4|64672.4|64681|64671|64684|64674|64680.1|64670.1|332
1628247300000|2021-08-06 10:55:00|64681.1|64671.1|64685.5|64675.5|64685.8|64675.8|64680|64670|261
1628247600000|2021-08-06 11:00:00|64685.4|64675.4|64694.3|64684.3|64696.8|64686.2|64684.4|64674.4|415
1628247900000|2021-08-06 11:05:00|64694.4|64684.4|64694.3|64684.3|64698.7|64686.7|64692.4|64678.6|334
1628248200000|2021-08-06 11:10:00|64694.4|64684.4|64695.1|64685.1|64697|64687|64693.8|64683.8|289
1628248500000|2021-08-06 11:15:00|64695.2|64685.2|64691.6|64681.6|64695.2|64685.2|64683.8|64673.8|397
1628248800000|2021-08-06 11:20:00|64691.7|64681.7|64678|64668|64691.9|64681.9|64676.7|64662.9|386
1628249100000|2021-08-06 11:25:00|64678.2|64668.2|64684.6|64674.6|64691.3|64679.1|64677.9|64667.9|376
1628249400000|2021-08-06 11:30:00|64684.1|64674.1|64683.7|64673.7|64686.5|64676.5|64682.9|64672.9|368
1628249700000|2021-08-06 11:35:00|64684.7|64674.7|64683.4|64673.4|64686.9|64676.9|64679.7|64666.6|383
1628250000000|2021-08-06 11:40:00|64683.3|64673.3|64685.9|64675.9|64686.9|64676.9|64679.6|64669.6|337
1628250300000|2021-08-06 11:45:00|64685.8|64675.8|64682.2|64672.2|64688.5|64678.5|64682.1|64672.1|363
1628250600000|2021-08-06 11:50:00|64682.3|64672.3|64683.4|64673.4|64684.6|64674.6|64679.7|64664.4|424
1628250900000|2021-08-06 11:55:00|64683.5|64673.5|64686.1|64676.1|64686.3|64676.3|64681.4|64671.4|358
1628251200000|2021-08-06 12:00:00|64686|64676|64695.5|64685.5|64698.7|64688.7|64685.4|64675.4|486
1628251500000|2021-08-06 12:05:00|64695.3|64685.3|64690.2|64680.2|64697|64685.7|64687.2|64676.3|444
1628251800000|2021-08-06 12:10:00|64690.1|64680.1|64682|64672|64691.2|64681.2|64681.8|64668.8|341
1628252100000|2021-08-06 12:15:00|64682.1|64672.1|64674.8|64664.8|64686.5|64674.3|64674.4|64664.4|434
1628252400000|2021-08-06 12:20:00|64674.9|64664.9|64673.7|64653.7|64684.4|64669.5|64667.9|64651.9|647
1628252700000|2021-08-06 12:25:00|64673.3|64653.3|64699.4|64637|64699.4|64668.8|64664.2|64637|572
1628253000000|2021-08-06 12:30:00|64688.5|64647.3|64696.3|64676.3|64719.6|64699.6|64677.2|64643.8|1028
1628253300000|2021-08-06 12:35:00|64696.8|64676.8|64688.6|64668.6|64705.3|64685.3|64670.4|64650.4|907
1628253600000|2021-08-06 12:40:00|64688.1|64668.1|64733.1|64713.1|64733.1|64713.1|64682.3|64666.3|957
1628253900000|2021-08-06 12:45:00|64733|64713|64754.8|64734.8|64758.4|64738.4|64718.7|64699|868
1628254200000|2021-08-06 12:50:00|64754.9|64734.9|64742.7|64732.7|64772.4|64753.9|64742|64723.9|920
1628254500000|2021-08-06 12:55:00|64743.7|64733.7|64743.5|64723.5|64750.1|64735.2|64724.5|64708.4|837
1628254800000|2021-08-06 13:00:00|64743.7|64723.7|64745.6|64735.6|64764|64749.2|64735.6|64721.5|958
1628255100000|2021-08-06 13:05:00|64745.1|64735.1|64744.8|64734.8|64756|64741.2|64738.4|64724.6|791
1628255400000|2021-08-06 13:10:00|64745.1|64735.1|64747.1|64737.1|64768|64753|64744.6|64732.9|791
1628255700000|2021-08-06 13:15:00|64747.5|64737.5|64764.6|64754.6|64769.7|64758|64747.5|64734.1|826
1628256000000|2021-08-06 13:20:00|64763.2|64753.2|64749.9|64739.9|64765.8|64754.2|64746.3|64736.3|807
1628256300000|2021-08-06 13:25:00|64749.2|64739.2|64767.7|64747.7|64769.9|64756.5|64748.8|64738.8|793
1628256600000|2021-08-06 13:30:00|64767.6|64747.6|64753.9|64743.9|64768.3|64755.5|64744.1|64732.7|892
1628256900000|2021-08-06 13:35:00|64754.7|64744.7|64760.6|64750.6|64766.7|64756.7|64753.2|64743.2|770
1628257200000|2021-08-06 13:40:00|64760.2|64750.2|64765.7|64755.7|64768|64758|64758.4|64745|711
1628257500000|2021-08-06 13:45:00|64765.6|64755.6|64814.5|64804.5|64820.5|64806.8|64765.4|64755.4|838
1628257800000|2021-08-06 13:50:00|64814.7|64804.7|64803.5|64793.5|64822.6|64808.8|64801.7|64789|819
1628258100000|2021-08-06 13:55:00|64803.6|64793.6|64821.7|64801.7|64824|64808.8|64802.9|64792.9|789
1628258400000|2021-08-06 14:00:00|64821.6|64801.6|64813.6|64803.6|64827.9|64816|64813.3|64799.8|838
1628258700000|2021-08-06 14:05:00|64814.1|64804.1|64811.8|64801.8|64820.3|64810.3|64808.1|64797|747
1628259000000|2021-08-06 14:10:00|64811.6|64801.6|64812.2|64802.2|64819.4|64806.2|64807.2|64793.8|668
1628259300000|2021-08-06 14:15:00|64812.7|64802.7|64816|64806|64822.7|64812.7|64811.1|64801.1|670
1628259600000|2021-08-06 14:20:00|64816.1|64806.1|64831.3|64821.3|64847.8|64832.7|64815.2|64805.2|770
1628259900000|2021-08-06 14:25:00|64831.5|64821.5|64826.1|64816.1|64837.6|64827.6|64823.8|64808.8|725
1628260200000|2021-08-06 14:30:00|64826.3|64816.3|64821.5|64811.5|64832.5|64821.8|64821.5|64811.5|608
1628260500000|2021-08-06 14:35:00|64821.3|64811.3|64836.6|64826.6|64838.7|64827.6|64821.3|64811.3|595
1628260800000|2021-08-06 14:40:00|64836.5|64826.5|64827.4|64817.4|64837.2|64827.2|64826|64816|507
1628261100000|2021-08-06 14:45:00|64827.1|64817.1|64836.8|64826.8|64837.9|64827.9|64825.7|64815.7|580
1628261400000|2021-08-06 14:50:00|64836.5|64826.5|64840.6|64830.6|64843.6|64832.3|64832.4|64822.4|567
1628261700000|2021-08-06 14:55:00|64841|64831|64840.7|64830.7|64846.6|64836.6|64840.7|64830.7|583
1628262000000|2021-08-06 15:00:00|64841.2|64831.2|64831.7|64821.7|64842.1|64832.1|64829.8|64817.4|645
1628262300000|2021-08-06 15:05:00|64831.5|64821.5|64831.8|64821.8|64843.8|64828.6|64828.9|64818.9|572
1628262600000|2021-08-06 15:10:00|64831.9|64821.9|64831.3|64821.3|64835.6|64824.2|64827.2|64815.6|645
1628262900000|2021-08-06 15:15:00|64831.4|64821.4|64829.8|64819.8|64837.3|64827.3|64828.8|64818.8|581
1628263200000|2021-08-06 15:20:00|64829.9|64819.9|64821.8|64811.8|64832.9|64821.2|64814.6|64800.3|556
1628263500000|2021-08-06 15:25:00|64821.9|64811.9|64830.2|64820.2|64836.6|64821.3|64820.1|64805.1|482
1628263800000|2021-08-06 15:30:00|64830.3|64820.3|64813.4|64803.4|64831.7|64821.7|64812.8|64802.8|623
1628264100000|2021-08-06 15:35:00|64813.6|64803.6|64811.5|64801.5|64817|64806.4|64810.7|64797|577
1628264400000|2021-08-06 15:40:00|64811.7|64801.7|64813.4|64803.4|64813.9|64803.9|64811.2|64801.2|461
1628264700000|2021-08-06 15:45:00|64813.6|64803.6|64821.2|64801.2|64821.2|64806.1|64808.4|64796.3|546
1628265000000|2021-08-06 15:50:00|64821.1|64801.1|64820.7|64810.7|64827.5|64813.7|64814.1|64800.6|483
1628265300000|2021-08-06 15:55:00|64820.1|64810.1|64817.6|64807.6|64830.4|64814.6|64815.7|64805.2|584
1628265600000|2021-08-06 16:00:00|64817.3|64807.3|64815.6|64795.6|64822.6|64809.7|64810.3|64795.3|421
1628265900000|2021-08-06 16:05:00|64815.5|64795.5|64812.6|64802.6|64817.5|64803|64803.3|64793.3|514
1628266200000|2021-08-06 16:10:00|64812.5|64802.5|64810.4|64800.4|64816.2|64803.6|64806.3|64793.7|564
1628266500000|2021-08-06 16:15:00|64810.3|64800.3|64811.5|64801.5|64817.2|64804.6|64809.1|64795.2|534
1628266800000|2021-08-06 16:20:00|64811.4|64801.4|64811.4|64801.4|64816.1|64802.5|64809|64794.4|427
1628267100000|2021-08-06 16:25:00|64811.1|64801.1|64805.4|64795.4|64815.5|64801.3|64804.8|64791.2|408
1628267400000|2021-08-06 16:30:00|64805.3|64795.3|64811.9|64801.9|64817.2|64802.5|64805.2|64791.6|439
1628267700000|2021-08-06 16:35:00|64812.1|64802.1|64812|64802|64819.4|64806.3|64810.2|64798.9|339
1628268000000|2021-08-06 16:40:00|64812.3|64802.3|64811|64801|64814.4|64804.4|64810.3|64800.3|323
1628268300000|2021-08-06 16:45:00|64811.1|64801.1|64812.4|64802.4|64818|64804.5|64810.4|64796.8|398
1628268600000|2021-08-06 16:50:00|64812.5|64802.5|64811.2|64801.2|64819.5|64804.5|64810.7|64798.4|426
1628268900000|2021-08-06 16:55:00|64811.3|64801.3|64814.7|64804.7|64820.2|64805.8|64811|64800.1|418
1628269200000|2021-08-06 17:00:00|64815|64805|64814.2|64804.2|64819.9|64807.5|64813.7|64799.7|485
1628269500000|2021-08-06 17:05:00|64814.8|64804.8|64813.7|64803.7|64819.2|64809.2|64813|64803|320
1628269800000|2021-08-06 17:10:00|64813.6|64803.6|64809|64799|64813.8|64803.8|64806.8|64796.8|324
1628270100000|2021-08-06 17:15:00|64808.9|64798.9|64808.6|64798.6|64809.4|64799.4|64807.4|64797.4|326
1628270400000|2021-08-06 17:20:00|64808.3|64798.3|64808.6|64798.6|64808.9|64798.9|64806|64796|384
1628270700000|2021-08-06 17:25:00|64808.5|64798.5|64818.1|64808.1|64824.3|64810.4|64808.4|64798.4|492
1628271000000|2021-08-06 17:30:00|64817.4|64807.4|64826.6|64816.6|64830.6|64818|64816|64801|452
1628271300000|2021-08-06 17:35:00|64831.4|64811.4|64816.1|64806.1|64831.4|64816.4|64813.7|64798.8|419
1628271600000|2021-08-06 17:40:00|64816|64806|64811.4|64801.4|64819.6|64807.2|64811.4|64796.5|365
1628271900000|2021-08-06 17:45:00|64811.5|64801.5|64801.3|64791.3|64812.4|64801.7|64801.1|64786.9|391
1628272200000|2021-08-06 17:50:00|64801.4|64791.4|64796.7|64786.7|64804.9|64792|64796.2|64781.4|398
1628272500000|2021-08-06 17:55:00|64796.6|64786.6|64790.7|64780.7|64800.6|64787.4|64789.4|64779.4|431
1628272800000|2021-08-06 18:00:00|64790.6|64780.6|64792.9|64772.9|64799.4|64784.8|64787.8|64772.6|400
1628273100000|2021-08-06 18:05:00|64793|64773|64781.8|64771.8|64793.1|64778.3|64780.7|64770.7|301
1628273400000|2021-08-06 18:10:00|64781.9|64771.9|64785.7|64775.7|64789.6|64776|64781|64768.5|429
1628273700000|2021-08-06 18:15:00|64785.4|64775.4|64781.7|64771.7|64785.4|64775.4|64780.8|64770.8|292
1628274000000|2021-08-06 18:20:00|64781.8|64771.8|64781.8|64771.8|64784.5|64774.5|64780.6|64770.6|340
1628274300000|2021-08-06 18:25:00|64781.7|64771.7|64786.1|64776.1|64790.2|64776.4|64781.3|64767.7|389
1628274600000|2021-08-06 18:30:00|64786|64776|64786.3|64776.3|64791.4|64776.6|64783.8|64768.8|354
1628274900000|2021-08-06 18:35:00|64785.9|64775.9|64787.5|64777.5|64791.4|64777.7|64785.7|64771.4|379
1628275200000|2021-08-06 18:40:00|64787.4|64777.4|64787.4|64777.4|64787.9|64777.9|64786.3|64776.3|314
1628275500000|2021-08-06 18:45:00|64787.3|64777.3|64791.1|64781.1|64795.9|64781.8|64787.2|64773.3|361
1628275800000|2021-08-06 18:50:00|64791.4|64781.4|64788.6|64768.6|64795.6|64783.8|64776.1|64761.3|495
1628276100000|2021-08-06 18:55:00|64788.5|64768.5|64789.3|64779.3|64794.7|64779.6|64781.2|64766.3|401
1628276400000|2021-08-06 19:00:00|64789.6|64779.6|64790.5|64770.5|64794.3|64779.6|64785.2|64770|409
1628276700000|2021-08-06 19:05:00|64790.4|64770.4|64779.3|64769.3|64790.5|64775.3|64778.8|64763.7|376
1628277000000|2021-08-06 19:10:00|64779.5|64769.5|64785.6|64765.6|64786.4|64771.3|64778.4|64763.7|317
1628277300000|2021-08-06 19:15:00|64785.8|64765.8|64779.3|64769.3|64788.8|64772.6|64779.2|64764.1|311
1628277600000|2021-08-06 19:20:00|64779.2|64769.2|64779|64769|64784.6|64770.3|64778.4|64763.8|269
1628277900000|2021-08-06 19:25:00|64779.1|64769.1|64780.3|64770.3|64789.7|64774.5|64779|64765.2|257
1628278200000|2021-08-06 19:30:00|64780.4|64770.4|64785.4|64765.4|64786.7|64771.9|64780.2|64765.1|273
1628278500000|2021-08-06 19:35:00|64785.6|64765.6|64782.1|64772.1|64787.2|64773.3|64779.4|64764.5|306
1628278800000|2021-08-06 19:40:00|64782.2|64772.2|64788.2|64768.2|64788.9|64773.3|64781.9|64767.2|267
1628279100000|2021-08-06 19:45:00|64788.5|64768.5|64791.6|64771.6|64793.4|64776.9|64786.8|64768.2|277
1628279400000|2021-08-06 19:50:00|64791.8|64771.8|64798.2|64778.2|64799|64779|64791.8|64771.8|346
1628279700000|2021-08-06 19:55:00|64798.3|64778.3|64803.3|64783.3|64805.9|64785.9|64797.7|64777.7|309
1628280000000|2021-08-06 20:00:00|64803.4|64783.4|64799.6|64779.6|64804.2|64784.2|64798.9|64778.9|237
1628280300000|2021-08-06 20:05:00|64799.5|64779.5|64801.1|64781.1|64801.4|64781.4|64799|64779|282
1628280600000|2021-08-06 20:10:00|64801.2|64781.2|64794.7|64774.7|64801.2|64781.2|64792.6|64772.6|187
1628280900000|2021-08-06 20:15:00|64794.1|64774.1|64798|64778|64800|64780|64794.1|64774.1|157
1628281200000|2021-08-06 20:20:00|64797.9|64777.9|64798.3|64778.3|64798.8|64778.8|64797.9|64777.9|133
1628281500000|2021-08-06 20:25:00|64798.4|64778.4|64797.5|64777.5|64798.7|64778.7|64795.2|64775.2|176
1628281800000|2021-08-06 20:30:00|64797.6|64777.6|64796.9|64776.9|64797.6|64777.6|64795|64775|185
1628282100000|2021-08-06 20:35:00|64796.8|64776.8|64795.8|64775.8|64797.3|64777.3|64794.8|64774.8|139
1628282400000|2021-08-06 20:40:00|64796.2|64776.2|64793.8|64773.8|64797.2|64777.2|64793.3|64773.3|161
1628282700000|2021-08-06 20:45:00|64793.7|64773.7|64794.5|64774.5|64795|64775|64793.4|64773.4|93
1628283000000|2021-08-06 20:50:00|64794.6|64774.6|64794.5|64774.5|64794.7|64774.7|64792.1|64772.1|104
1628283300000|2021-08-06 20:55:00|64794.1|64774.1|64795.6|64775.6|64801.5|64781.5|64791.5|64771.5|178
1628452800000|2021-08-08 20:00:00|64850.1|64744.9|64850.1|64744.9|64855.3|64749.7|64845.3|64739.7|11
1628453100000|2021-08-08 20:05:00|64855.3|64739.7|64850.1|64744.9|64883.9|64768.3|64845.3|64739.7|13
1628453400000|2021-08-08 20:10:00|64855.3|64739.7|64850.1|64744.9|64883.9|64768.3|64837.8|64739.7|11
1628453700000|2021-08-08 20:15:00|64845.3|64749.7|64850.1|64744.9|64855.3|64749.7|64845.3|64739.7|8
1628454000000|2021-08-08 20:20:00|64855.3|64739.7|64850.1|64744.9|64855.3|64744.9|64850.1|64739.7|8
1628454300000|2021-08-08 20:25:00|64855.3|64739.7|64882.9|64766.7|64884.6|64767.1|64837.8|64739.7|12
1628454600000|2021-08-08 20:30:00|64884.6|64767.1|64850.1|64744.9|64884.6|64767.1|64837.8|64739.7|12
1628454900000|2021-08-08 20:35:00|64845.3|64749.7|64845.3|64749.7|64884.6|64767.1|64845.3|64739.7|10
1628455200000|2021-08-08 20:40:00|64850.1|64744.9|64850.1|64744.9|64885.3|64766.6|64845.3|64739.7|16
1628455500000|2021-08-08 20:45:00|64855.3|64739.7|64850.1|64744.9|64855.3|64749.7|64845.3|64739.7|14
1628455800000|2021-08-08 20:50:00|64845.3|64749.7|64850.1|64744.9|64852.3|64749.7|64845.3|64744.9|8
1628456100000|2021-08-08 20:55:00|64855.3|64739.7|64851.1|64744.9|64855.3|64744.9|64850.1|64739.7|5
1628456400000|2021-08-08 21:00:00|64883.7|64773.1|64848.3|64757.9|64883.7|64773.3|64839.1|64744.5|33
1628456700000|2021-08-08 21:05:00|64879.4|64773.2|64851.3|64758.2|64887|64780.2|64843|64735.7|70
1628457000000|2021-08-08 21:10:00|64856.4|64766.6|64843.8|64758.3|64876.3|64780.2|64843|64750.9|86
1628457300000|2021-08-08 21:15:00|64852.8|64764.5|64844|64758.9|64862.1|64767.1|64843.2|64754.4|97
1628457600000|2021-08-08 21:20:00|64847.2|64765.6|64846.3|64761.5|64853|64768.5|64843.8|64754.5|60
1628457900000|2021-08-08 21:25:00|64844.7|64758.9|64844|64758.9|64866.7|64768.8|64843.1|64753.4|48
1628458200000|2021-08-08 21:30:00|64864.6|64759.2|64850.2|64757.8|64869.4|64769.9|64844.5|64738|164
1628458500000|2021-08-08 21:35:00|64847.6|64758.5|64847.7|64759.2|64851.7|64759.5|64845.1|64754.8|87
1628458800000|2021-08-08 21:40:00|64846.4|64758.7|64846.1|64759.1|64851.6|64759.5|64845.1|64753.8|68
1628459100000|2021-08-08 21:45:00|64845.8|64758.2|64851.2|64756.8|64863.4|64760.1|64845.1|64749|80
1628459400000|2021-08-08 21:50:00|64849.8|64756.9|64847.8|64757.4|64879|64759.9|64845.4|64743.8|109
1628459700000|2021-08-08 21:55:00|64854.6|64759|64850.2|64760.6|64872.6|64770.9|64846|64752.8|114
1628460000000|2021-08-08 22:00:00|64856.4|64761.7|64813.1|64793.1|64866.5|64797.1|64812.8|64748.4|315
1628460300000|2021-08-08 22:05:00|64813.3|64793.3|64840.2|64762.9|64867.8|64796|64808.5|64740.3|273
1628460600000|2021-08-08 22:10:00|64841.5|64761.2|64837.4|64761.3|64855.2|64793.2|64808.1|64750.8|207
1628460900000|2021-08-08 22:15:00|64843.8|64755.9|64804.8|64784.8|64843.8|64792.1|64803.6|64755.9|144
1628461200000|2021-08-08 22:20:00|64805.5|64785.5|64811.9|64791.9|64841.3|64792.8|64804|64762.8|175
1628461500000|2021-08-08 22:25:00|64811.8|64791.8|64811|64791|64878.5|64795.8|64804.3|64774.6|172
1628461800000|2021-08-08 22:30:00|64810.9|64790.9|64808.3|64788.3|64843|64793.4|64804.8|64759.7|428
1628462100000|2021-08-08 22:35:00|64807|64787|64817.3|64797.3|64853|64802.3|64803|64760.2|577
1628462400000|2021-08-08 22:40:00|64815.5|64795.5|64816.4|64796.4|64822.4|64802.4|64808.3|64788.3|253
1628462700000|2021-08-08 22:45:00|64816.2|64796.2|64816.1|64796.1|64821|64801|64814.4|64794.4|161
1628463000000|2021-08-08 22:50:00|64815.8|64795.8|64816.8|64796.8|64825.7|64805.7|64815.2|64795.2|110
1628463300000|2021-08-08 22:55:00|64809.9|64789.9|64802.9|64782.9|64814.9|64794.9|64786.1|64766.1|590
1628463600000|2021-08-08 23:00:00|64805.2|64785.2|64834.1|64785.7|64845.4|64805.5|64801.5|64752|721
1628463900000|2021-08-08 23:05:00|64832.3|64785.9|64835.4|64783.6|64850.9|64796.6|64822.8|64761.2|762
1628464200000|2021-08-08 23:10:00|64833.6|64776.9|64849|64786.5|64852.5|64804.1|64817|64760.7|792
1628464500000|2021-08-08 23:15:00|64842.8|64785.7|64841.3|64780.7|64856.2|64803.4|64828.6|64766.4|839
1628464800000|2021-08-08 23:20:00|64841.2|64780.5|64826.4|64767.1|64844.6|64796.9|64800.1|64750.3|778
1628465100000|2021-08-08 23:25:00|64830.3|64763.6|64826|64779.6|64836.3|64788.9|64801|64762.6|751
1628465400000|2021-08-08 23:30:00|64826.5|64779|64826.6|64779.7|64833.9|64786.3|64818.9|64768.5|614
1628465700000|2021-08-08 23:35:00|64827|64780.1|64835.9|64815.9|64848|64817.6|64822.8|64778.5|495
1628466000000|2021-08-08 23:40:00|64835.2|64815.2|64832.7|64812.7|64841.8|64817|64823.8|64786.6|425
1628466300000|2021-08-08 23:45:00|64832.9|64812.9|64838.9|64818.9|64841.8|64821.8|64830.9|64810.9|254
1628466600000|2021-08-08 23:50:00|64839|64819|64838.5|64818.5|64841.7|64821.7|64837.1|64817.1|187
1628466900000|2021-08-08 23:55:00|64839.6|64819.6|64838.2|64818.2|64841.7|64821.7|64837.7|64817.7|210
1628467200000|2021-08-09 00:00:00|64838.1|64818.1|64845.7|64825.7|64853.6|64833.6|64836.1|64816.1|516
1628467500000|2021-08-09 00:05:00|64845.6|64825.6|64842.4|64822.4|64847|64827|64841.5|64821.5|568
1628467800000|2021-08-09 00:10:00|64843.2|64823.2|64846.3|64826.3|64852|64832|64841.7|64821.7|600
1628468100000|2021-08-09 00:15:00|64847|64827|64847.9|64827.9|64854.8|64834.8|64840|64820|513
1628468400000|2021-08-09 00:20:00|64847.7|64827.7|64837.5|64817.5|64850.6|64830.6|64835.1|64815.1|662
1628468700000|2021-08-09 00:25:00|64837.1|64817.1|64843.4|64823.4|64851.8|64831.8|64836.9|64816.9|548
1628469000000|2021-08-09 00:30:00|64843.1|64823.1|64846.5|64826.5|64849.3|64829.3|64836.2|64816.2|459
1628469300000|2021-08-09 00:35:00|64846.4|64826.4|64847.2|64827.2|64851.1|64832.4|64840.7|64823.8|485
1628469600000|2021-08-09 00:40:00|64847.1|64827.1|64854.9|64834.9|64856|64840.7|64842.9|64827.1|437
1628469900000|2021-08-09 00:45:00|64855|64835|64858.3|64838.3|64859|64843.2|64853.2|64834|421
1628470200000|2021-08-09 00:50:00|64858|64838|64853.1|64833.1|64861.1|64841.1|64852.7|64832.7|426
1628470500000|2021-08-09 00:55:00|64853|64833|64841.4|64821.4|64854|64838.1|64832.6|64816.8|633
1628470800000|2021-08-09 01:00:00|64841.2|64821.2|64835|64815|64852.4|64832.4|64825.8|64805.8|815
1628471100000|2021-08-09 01:05:00|64834.9|64814.9|64837.2|64817.2|64841.7|64826.5|64830.5|64812|689
1628471400000|2021-08-09 01:10:00|64836.9|64816.9|64820.7|64800.7|64837.5|64817.5|64812.6|64792.6|704
1628471700000|2021-08-09 01:15:00|64821.1|64801.1|64819.1|64799.1|64826.7|64806.7|64815.7|64795.7|641
1628472000000|2021-08-09 01:20:00|64819|64799|64821.2|64801.2|64823.7|64803.7|64816.3|64796.3|536
1628472300000|2021-08-09 01:25:00|64821|64801|64809.8|64789.8|64822.3|64803.6|64805|64785.3|650
1628472600000|2021-08-09 01:30:00|64809.9|64789.9|64817.2|64797.2|64828.6|64808.8|64806.7|64786.7|785
1628472900000|2021-08-09 01:35:00|64817.3|64797.3|64811.2|64801.2|64818.8|64803.3|64800|64781.5|790
1628473200000|2021-08-09 01:40:00|64811.3|64801.3|64787|64767|64814.1|64801.3|64784.8|64766.6|698
1628473500000|2021-08-09 01:45:00|64786.8|64766.8|64807.4|64787.4|64808.6|64793.8|64780.5|64765.5|755
1628473800000|2021-08-09 01:50:00|64807.7|64787.7|64808.7|64788.7|64814.2|64797.3|64794.6|64777.5|726
1628474100000|2021-08-09 01:55:00|64809.3|64789.3|64824.2|64804.2|64832|64812|64804.8|64785.9|844
1628474400000|2021-08-09 02:00:00|64825.3|64805.3|64809.7|64799.7|64830.9|64816.8|64806.4|64789.1|733
1628474700000|2021-08-09 02:05:00|64814.7|64794.7|64805.1|64785.1|64815|64800.1|64795.3|64780.8|562
1628475000000|2021-08-09 02:10:00|64804.8|64784.8|64801.3|64781.3|64806.4|64789.7|64795.6|64779.8|617
1628475300000|2021-08-09 02:15:00|64801.4|64781.4|64791.4|64771.4|64801.6|64786.3|64786.7|64771.1|582
1628475600000|2021-08-09 02:20:00|64786.2|64776.2|64779.1|64769.1|64791.4|64777.3|64774.5|64760.6|657
1628475900000|2021-08-09 02:25:00|64779.3|64769.3|64760.7|64750.7|64780.7|64770.2|64758.2|64744.9|578
1628476200000|2021-08-09 02:30:00|64760.4|64750.4|64759.2|64749.2|64767.6|64756.8|64758.9|64745.8|486
1628476500000|2021-08-09 02:35:00|64759.3|64749.3|64762.6|64752.6|64764.7|64754.7|64758.1|64748.1|394
1628476800000|2021-08-09 02:40:00|64762.7|64752.7|64757|64747|64777.9|64767.9|64756.9|64746.9|536
1628477100000|2021-08-09 02:45:00|64757.2|64747.2|64753.2|64743.2|64765.7|64751|64751.9|64741.9|489
1628477400000|2021-08-09 02:50:00|64753.3|64743.3|64753.4|64743.4|64757.4|64747.4|64752.7|64742.7|396
1628477700000|2021-08-09 02:55:00|64753.3|64743.3|64754.5|64744.5|64760.1|64750.1|64751.3|64741.3|446
1628478000000|2021-08-09 03:00:00|64754.7|64744.7|64757.9|64747.9|64762.8|64749.2|64753.3|64742.8|432
1628478300000|2021-08-09 03:05:00|64758.3|64748.3|64756.4|64746.4|64762.9|64749|64756.4|64742.9|304
1628478600000|2021-08-09 03:10:00|64760.7|64740.7|64760.2|64750.2|64761.2|64750.2|64747.5|64735|487
1628478900000|2021-08-09 03:15:00|64760.3|64750.3|64763.6|64753.6|64766.6|64756.6|64753.7|64743.1|516
1628479200000|2021-08-09 03:20:00|64763.4|64753.4|64764.9|64754.9|64768.4|64758.4|64762|64752|369
1628479500000|2021-08-09 03:25:00|64765|64755|64765.7|64755.7|64767.7|64756.4|64759.8|64746.4|446
1628479800000|2021-08-09 03:30:00|64765.6|64755.6|64762.4|64752.4|64767.4|64757.4|64760|64750|354
1628480100000|2021-08-09 03:35:00|64762.6|64752.6|64764.1|64754.1|64768.3|64754.3|64759.7|64746.4|314
1628480400000|2021-08-09 03:40:00|64764.2|64754.2|64768.6|64758.6|64769.1|64759.1|64763.9|64753.9|345
1628480700000|2021-08-09 03:45:00|64768.5|64758.5|64766.9|64756.9|64769|64759|64766|64756|342
1628481000000|2021-08-09 03:50:00|64766.8|64756.8|64762.5|64752.5|64770.8|64760.8|64760.5|64748.9|331
1628481300000|2021-08-09 03:55:00|64762.7|64752.7|64759.2|64749.2|64764.8|64754.8|64758.5|64748.5|219
1628481600000|2021-08-09 04:00:00|64759.1|64749.1|64758.6|64748.6|64759.9|64749.9|64757.2|64747.2|258
1628481900000|2021-08-09 04:05:00|64758.5|64748.5|64769.2|64759.2|64774.6|64759.4|64758.1|64748.1|267
1628482200000|2021-08-09 04:10:00|64768.8|64758.8|64765|64755|64771.2|64758.8|64764.1|64749.6|243
1628482500000|2021-08-09 04:15:00|64765.1|64755.1|64764.9|64754.9|64770.9|64756.1|64764.4|64749.5|216
1628482800000|2021-08-09 04:20:00|64765|64755|64766|64756|64771.6|64756.8|64765|64750.4|134
1628483100000|2021-08-09 04:25:00|64766.1|64756.1|64770.5|64750.5|64771.6|64757.3|64765.2|64750.1|139
1628483400000|2021-08-09 04:30:00|64770.6|64750.6|64766.6|64756.6|64771.8|64757.4|64765.4|64750.4|230
1628483700000|2021-08-09 04:35:00|64766.7|64756.7|64763.4|64753.4|64771.4|64756.7|64763.2|64750|212
1628484000000|2021-08-09 04:40:00|64763.6|64753.6|64767.7|64747.7|64770.7|64755.2|64762.5|64747.4|282
1628484300000|2021-08-09 04:45:00|64767.6|64747.6|64761.6|64751.6|64769|64754|64760.9|64747.6|212
1628484600000|2021-08-09 04:50:00|64761.5|64751.5|64761.4|64751.4|64768.6|64754.1|64761|64746.6|258
1628484900000|2021-08-09 04:55:00|64761.5|64751.5|64766.6|64746.6|64767.2|64752.8|64759.2|64743.7|317
1628485200000|2021-08-09 05:00:00|64766.7|64746.7|64761.2|64751.2|64768.8|64757.7|64760.1|64746.4|372
1628485500000|2021-08-09 05:05:00|64761.3|64751.3|64762.8|64752.8|64762.9|64752.9|64759.9|64749.9|303
1628485800000|2021-08-09 05:10:00|64762.7|64752.7|64763|64753|64763.5|64753.5|64759.8|64749.8|288
1628486100000|2021-08-09 05:15:00|64763.1|64753.1|64752.3|64742.3|64764.1|64754.1|64752.2|64742.2|308
1628486400000|2021-08-09 05:20:00|64752.4|64742.4|64756.8|64746.8|64757.2|64747.2|64752.4|64742.4|380
1628486700000|2021-08-09 05:25:00|64756.9|64746.9|64748.4|64738.4|64756.9|64746.9|64744.8|64734.8|406
1628487000000|2021-08-09 05:30:00|64748.5|64738.5|64758.3|64748.3|64758.3|64748.3|64746.8|64736.8|473
1628487300000|2021-08-09 05:35:00|64758|64748|64752.3|64742.3|64758.2|64748.2|64748.7|64738.7|318
1628487600000|2021-08-09 05:40:00|64752.4|64742.4|64754.5|64744.5|64754.5|64744.5|64749.1|64739.1|302
1628487900000|2021-08-09 05:45:00|64754.7|64744.7|64757.5|64747.5|64758.5|64748.5|64752.3|64742.3|398
1628488200000|2021-08-09 05:50:00|64757|64747|64759.2|64749.2|64760.6|64750.6|64757|64747|369
1628488500000|2021-08-09 05:55:00|64759.4|64749.4|64774.5|64764.5|64775.2|64765.2|64759.2|64749.2|608
1628488800000|2021-08-09 06:00:00|64774.4|64764.4|64772.4|64762.4|64776|64766|64769.8|64755|579
1628489100000|2021-08-09 06:05:00|64772.5|64762.5|64767.3|64757.3|64774.4|64764.4|64765.5|64755.5|513
1628489400000|2021-08-09 06:10:00|64767.4|64757.4|64772.6|64762.6|64775|64765|64763.9|64751.1|635
1628489700000|2021-08-09 06:15:00|64772.5|64762.5|64771.2|64761.2|64773.1|64763.1|64764.2|64754.2|510
1628490000000|2021-08-09 06:20:00|64771.3|64761.3|64769.1|64759.1|64773.8|64763.8|64762.9|64752.9|562
1628490300000|2021-08-09 06:25:00|64769|64759|64772.1|64762.1|64772.6|64762.6|64766|64756|529
1628490600000|2021-08-09 06:30:00|64772|64762|64781.5|64771.5|64781.8|64771.8|64770.4|64760.4|638
1628490900000|2021-08-09 06:35:00|64781.3|64771.3|64772.3|64762.3|64784.4|64774.4|64767.8|64757.8|585
1628491200000|2021-08-09 06:40:00|64772.2|64762.2|64776.5|64766.5|64777.3|64767.3|64771.7|64761.7|463
1628491500000|2021-08-09 06:45:00|64776.6|64766.6|64785.6|64775.6|64785.8|64775.8|64776.1|64766.1|480
1628491800000|2021-08-09 06:50:00|64785.4|64775.4|64778.3|64768.3|64785.6|64775.6|64777|64765|453
1628492100000|2021-08-09 06:55:00|64778.7|64768.7|64775.5|64765.5|64780.1|64770.1|64773.3|64763.3|734
1628492400000|2021-08-09 07:00:00|64775.8|64765.8|64762.7|64752.7|64775.8|64765.8|64758.4|64748.4|743
1628492700000|2021-08-09 07:05:00|64762.9|64752.9|64774.3|64764.3|64774.3|64764.3|64762.9|64752.9|541
1628493000000|2021-08-09 07:10:00|64774.2|64764.2|64778.7|64768.7|64781.9|64771.9|64773.1|64763.1|651
1628493300000|2021-08-09 07:15:00|64778.6|64768.6|64775.4|64765.4|64783.2|64773.2|64775.1|64765.1|530
1628493600000|2021-08-09 07:20:00|64776.6|64766.6|64770.7|64760.7|64777.8|64767.8|64768.4|64756.2|608
1628493900000|2021-08-09 07:25:00|64770.9|64760.9|64756.8|64746.8|64773.4|64763.4|64756.2|64746.2|648
1628494200000|2021-08-09 07:30:00|64756.7|64746.7|64747.2|64737.2|64760.4|64750.4|64742.8|64732.8|615
1628494500000|2021-08-09 07:35:00|64747.3|64737.3|64753.1|64743.1|64754.8|64744.8|64745.8|64735.8|599
1628494800000|2021-08-09 07:40:00|64752.9|64742.9|64752.2|64742.2|64754.7|64743.2|64745.7|64734.7|517
1628495100000|2021-08-09 07:45:00|64752.4|64742.4|64749.4|64739.4|64755.3|64743.6|64745.8|64735.2|541
1628495400000|2021-08-09 07:50:00|64749.3|64739.3|64759.4|64749.4|64759.6|64749.6|64745.9|64735.9|458
1628495700000|2021-08-09 07:55:00|64759.2|64749.2|64766.2|64756.2|64766.7|64756.7|64753.3|64743.3|530
1628496000000|2021-08-09 08:00:00|64766.1|64756.1|64774.4|64764.4|64778.4|64768.4|64763.8|64753.8|626
1628496300000|2021-08-09 08:05:00|64774.7|64764.7|64779.9|64769.9|64781.1|64771.1|64767.9|64757.9|600
1628496600000|2021-08-09 08:10:00|64780.1|64770.1|64781.5|64771.5|64784.8|64774.8|64776.1|64766.1|515
1628496900000|2021-08-09 08:15:00|64781.4|64771.4|64781.3|64771.3|64784.6|64774.6|64779.3|64769.3|363
1628497200000|2021-08-09 08:20:00|64781.2|64771.2|64781.9|64771.9|64787.6|64772.6|64777.5|64765.7|471
1628497500000|2021-08-09 08:25:00|64781.5|64771.5|64780|64770|64782.6|64772.6|64771.7|64759.6|556
1628497800000|2021-08-09 08:30:00|64779.9|64769.9|64779|64769|64788.9|64778.9|64778|64768|605
1628498100000|2021-08-09 08:35:00|64778.9|64768.9|64778|64768|64784|64774|64777.4|64767.4|424
1628498400000|2021-08-09 08:40:00|64778.1|64768.1|64776.6|64766.6|64782.8|64771.9|64775.1|64762.6|388
1628498700000|2021-08-09 08:45:00|64776.4|64766.4|64779.1|64769.1|64783.7|64771.8|64775.5|64763.5|442
1628499000000|2021-08-09 08:50:00|64779|64769|64775.7|64765.7|64779.4|64769.4|64772.3|64762.3|377
1628499300000|2021-08-09 08:55:00|64775.8|64765.8|64770.7|64760.7|64780.8|64767.3|64769.5|64759.5|440
1628499600000|2021-08-09 09:00:00|64770.6|64760.6|64771|64761|64776.6|64766.6|64769.8|64759.8|393
1628499900000|2021-08-09 09:05:00|64770.7|64760.7|64773.1|64763.1|64775.5|64765.5|64769.7|64759.7|303
1628500200000|2021-08-09 09:10:00|64773.2|64763.2|64782.1|64772.1|64783.6|64773.6|64773.2|64763.2|357
1628500500000|2021-08-09 09:15:00|64782|64772|64776.8|64766.8|64783.8|64773.8|64769|64759|421
1628500800000|2021-08-09 09:20:00|64776.9|64766.9|64777.7|64767.7|64783.6|64773.6|64776.2|64766.2|355
1628501100000|2021-08-09 09:25:00|64777.5|64767.5|64774.1|64764.1|64779.8|64769.8|64773|64763|483
1628501400000|2021-08-09 09:30:00|64774|64764|64782.7|64772.7|64785.2|64775.2|64771.9|64761.9|472
1628501700000|2021-08-09 09:35:00|64782.6|64772.6|64778.1|64768.1|64783.5|64773.5|64778.1|64768.1|312
1628502000000|2021-08-09 09:40:00|64778|64768|64773.9|64763.9|64783.3|64770.9|64773.1|64763.1|397
1628502300000|2021-08-09 09:45:00|64774.2|64764.2|64771.4|64761.4|64775.7|64765.7|64768.5|64758.5|439
1628502600000|2021-08-09 09:50:00|64771|64761|64766.8|64756.8|64773.8|64763.8|64765|64755|409
1628502900000|2021-08-09 09:55:00|64766.7|64756.7|64766.3|64756.3|64768.3|64758.3|64760.4|64750.4|297
1628503200000|2021-08-09 10:00:00|64766.2|64756.2|64769|64759|64771.6|64761.6|64761|64751|375
1628503500000|2021-08-09 10:05:00|64769.4|64759.4|64772.7|64762.7|64773.1|64763.1|64768.9|64758.9|259
1628503800000|2021-08-09 10:10:00|64772.6|64762.6|64766.8|64756.8|64774.9|64764.9|64766.7|64756.7|317
1628504100000|2021-08-09 10:15:00|64766.9|64756.9|64775.6|64765.6|64778.6|64768.6|64766.5|64756.5|451
1628504400000|2021-08-09 10:20:00|64775.3|64765.3|64780.6|64770.6|64781|64771|64774.6|64764.6|468
1628504700000|2021-08-09 10:25:00|64780.5|64770.5|64787.8|64777.8|64787.8|64777.8|64777.3|64764.2|357
1628505000000|2021-08-09 10:30:00|64787.7|64777.7|64788.8|64778.8|64793.2|64780.9|64785|64771.2|339
1628505300000|2021-08-09 10:35:00|64788.9|64778.9|64777.2|64767.2|64789|64779|64777.2|64767.2|431
1628505600000|2021-08-09 10:40:00|64777.3|64767.3|64785.3|64775.3|64786.7|64776.7|64777|64767|324
1628505900000|2021-08-09 10:45:00|64785.1|64775.1|64791.8|64781.8|64792.3|64782.3|64782.6|64767.6|341
1628506200000|2021-08-09 10:50:00|64791.6|64781.6|64787.5|64777.5|64791.8|64781.8|64783.1|64769.8|282
1628506500000|2021-08-09 10:55:00|64787.4|64777.4|64788.9|64778.9|64790.3|64780.3|64783.9|64773.9|284
1628506800000|2021-08-09 11:00:00|64788.1|64778.1|64786|64776|64789.6|64779.6|64785.7|64775.7|334
1628507100000|2021-08-09 11:05:00|64786.1|64776.1|64786.9|64776.9|64787.6|64777.6|64784.8|64774.8|287
1628507400000|2021-08-09 11:10:00|64787.1|64777.1|64787|64777|64787.7|64777.7|64784.7|64774.7|341
1628507700000|2021-08-09 11:15:00|64786.9|64776.9|64775.6|64765.6|64787.1|64777.1|64775.2|64765.2|426
1628508000000|2021-08-09 11:20:00|64775.5|64765.5|64763.6|64753.6|64775.7|64765.7|64759.1|64747.5|566
1628508300000|2021-08-09 11:25:00|64763.4|64753.4|64755.7|64745.7|64763.8|64753.8|64754|64744|396
1628508600000|2021-08-09 11:30:00|64755.8|64745.8|64763.7|64753.7|64765.8|64753.7|64753.5|64743.5|386
1628508900000|2021-08-09 11:35:00|64763.6|64753.6|64762.9|64752.9|64766|64756|64759.9|64749.9|459
1628509200000|2021-08-09 11:40:00|64763.1|64753.1|64761.2|64751.2|64764.7|64754.7|64758.7|64748.7|341
1628509500000|2021-08-09 11:45:00|64761.1|64751.1|64763.3|64753.3|64765.5|64755.5|64760.9|64750.9|399
1628509800000|2021-08-09 11:50:00|64763.1|64753.1|64764.3|64754.3|64767.6|64757.6|64760.6|64750.6|333
1628510100000|2021-08-09 11:55:00|64764.2|64754.2|64762.7|64752.7|64765.9|64755.9|64759.8|64749.8|353
1628510400000|2021-08-09 12:00:00|64762.9|64752.9|64772.9|64762.9|64773.1|64763.1|64761.6|64751.6|461
1628510700000|2021-08-09 12:05:00|64773|64763|64776.2|64766.2|64776.9|64766.9|64769.4|64759.4|358
1628511000000|2021-08-09 12:10:00|64776.3|64766.3|64777.4|64767.4|64778.3|64768.3|64774.3|64764.3|335
1628511300000|2021-08-09 12:15:00|64777.3|64767.3|64773.9|64763.9|64779.5|64769.5|64773.6|64763.6|362
1628511600000|2021-08-09 12:20:00|64773.8|64763.8|64779.8|64769.8|64780.3|64770.3|64771.2|64761.2|424
1628511900000|2021-08-09 12:25:00|64779.6|64769.6|64773.5|64763.5|64779.9|64769.9|64768.5|64757.7|461
1628512200000|2021-08-09 12:30:00|64773.6|64763.6|64773.1|64763.1|64776.1|64763.6|64765.7|64755.7|459
1628512500000|2021-08-09 12:35:00|64773.2|64763.2|64773.5|64763.5|64782.7|64768.9|64772|64762|566
1628512800000|2021-08-09 12:40:00|64773.4|64763.4|64772|64762|64776|64764.6|64769|64755.8|406
1628513100000|2021-08-09 12:45:00|64772.1|64762.1|64775.2|64765.2|64776.4|64766.4|64763.7|64751.7|467
1628513400000|2021-08-09 12:50:00|64775.1|64765.1|64782.4|64772.4|64785.8|64772.7|64770.2|64760.2|558
1628513700000|2021-08-09 12:55:00|64782.5|64772.5|64788.6|64778.6|64791.1|64781.1|64776.8|64763.3|563
1628514000000|2021-08-09 13:00:00|64788.4|64778.4|64798.6|64788.6|64804.2|64794.1|64787.4|64773.1|855
1628514300000|2021-08-09 13:05:00|64798.8|64788.8|64787.6|64777.6|64803.9|64793.9|64785.1|64771.8|712
1628514600000|2021-08-09 13:10:00|64787.5|64777.5|64793|64783|64795.1|64785.1|64786.2|64776.2|618
1628514900000|2021-08-09 13:15:00|64792.4|64782.4|64792.6|64782.6|64794.5|64784.5|64786.1|64776.1|730
1628515200000|2021-08-09 13:20:00|64792.4|64782.4|64801.4|64791.4|64805.2|64795.2|64791.7|64781.7|587
1628515500000|2021-08-09 13:25:00|64801.7|64791.7|64804.1|64794.1|64804.4|64794.4|64795.9|64785.9|537
1628515800000|2021-08-09 13:30:00|64804.3|64794.3|64810.8|64800.8|64814|64804|64801.4|64791.4|792
1628516100000|2021-08-09 13:35:00|64810.9|64800.9|64808.1|64798.1|64816.5|64806.5|64802.7|64792.7|776
1628516400000|2021-08-09 13:40:00|64808.3|64798.3|64814.3|64804.3|64819.8|64809.8|64808.3|64798.3|704
1628516700000|2021-08-09 13:45:00|64814.1|64804.1|64812.2|64802.2|64819.4|64805.1|64796.2|64786.2|657
1628517000000|2021-08-09 13:50:00|64812.1|64802.1|64818.6|64808.6|64820.8|64808.8|64807.5|64797.5|624
1628517300000|2021-08-09 13:55:00|64818.7|64808.7|64819.1|64809.1|64823.3|64810.6|64812.4|64802.4|655
1628517600000|2021-08-09 14:00:00|64818.8|64808.8|64824.9|64814.9|64825|64815|64813.5|64803.5|717
1628517900000|2021-08-09 14:05:00|64824.8|64814.8|64832.3|64822.3|64832.4|64822.4|64822.9|64812.9|578
1628518200000|2021-08-09 14:10:00|64832.4|64822.4|64830.9|64820.9|64834.6|64824.6|64825.8|64815.8|592
1628518500000|2021-08-09 14:15:00|64831.6|64821.6|64845.2|64835.2|64849.4|64835.6|64831.6|64821.6|621
1628518800000|2021-08-09 14:20:00|64845|64835|64836.3|64826.3|64845.1|64835.1|64830.2|64820.2|637
1628519100000|2021-08-09 14:25:00|64836.2|64826.2|64837.5|64827.5|64845.9|64832.5|64832|64819.4|604
1628519400000|2021-08-09 14:30:00|64837.9|64827.9|64842.2|64832.2|64846.2|64836.2|64837.4|64824|561
1628519700000|2021-08-09 14:35:00|64842|64832|64847.6|64837.6|64848.8|64838.8|64841.9|64831.9|492
1628520000000|2021-08-09 14:40:00|64847.5|64837.5|64860.9|64850.9|64862.1|64852.1|64847.4|64837.4|613
1628520300000|2021-08-09 14:45:00|64860.8|64850.8|64864.4|64854.4|64865|64855|64860.1|64850.1|481
1628520600000|2021-08-09 14:50:00|64864.5|64854.5|64865.9|64855.9|64869|64859|64862.3|64852.3|531
1628520900000|2021-08-09 14:55:00|64865.8|64855.8|64876.1|64866.1|64880.6|64870.6|64865.2|64855.2|556
1628521200000|2021-08-09 15:00:00|64876.2|64866.2|64870.2|64860.2|64883.9|64873.9|64863.2|64853.2|730
1628521500000|2021-08-09 15:05:00|64869.9|64859.9|64866.7|64856.7|64874.5|64862.4|64865.8|64852.9|550
1628521800000|2021-08-09 15:10:00|64866.6|64856.6|64866|64856|64876.7|64862.7|64864|64851.8|526
1628522100000|2021-08-09 15:15:00|64865.9|64855.9|64868.4|64848.4|64868.5|64857.7|64857.1|64842.3|592
1628522400000|2021-08-09 15:20:00|64868.1|64848.1|64869|64859|64873.7|64859.8|64863.4|64848|557
1628522700000|2021-08-09 15:25:00|64868.9|64858.9|64856.3|64846.3|64872.3|64858.9|64850.9|64836.6|550
1628523000000|2021-08-09 15:30:00|64855.7|64845.7|64860.1|64850.1|64862.4|64852.4|64853.7|64843.7|545
1628523300000|2021-08-09 15:35:00|64860|64850|64863.8|64853.8|64866.4|64856.4|64860|64850|474
1628523600000|2021-08-09 15:40:00|64863.5|64853.5|64867.4|64847.4|64872.4|64857.7|64862.3|64847.4|467
1628523900000|2021-08-09 15:45:00|64863.7|64853.7|64841.7|64831.7|64863.8|64853.8|64841.4|64830.8|553
1628524200000|2021-08-09 15:50:00|64842.2|64832.2|64844.9|64834.9|64851.1|64838|64841.1|64830.6|482
1628524500000|2021-08-09 15:55:00|64844.8|64834.8|64852.7|64842.7|64857.6|64843.1|64840|64828.1|513
1628524800000|2021-08-09 16:00:00|64852.6|64842.6|64869.8|64859.8|64874.8|64860|64852.6|64837.9|586
1628525100000|2021-08-09 16:05:00|64869.5|64859.5|64862.6|64852.6|64879|64863|64862.2|64852.2|501
1628525400000|2021-08-09 16:10:00|64862.8|64852.8|64861.9|64851.9|64867.7|64855.3|64860.4|64846.9|449
1628525700000|2021-08-09 16:15:00|64861.8|64851.8|64878|64858|64878.1|64860.5|64860.4|64845.8|456
1628526000000|2021-08-09 16:20:00|64877.6|64857.6|64880.5|64870.5|64888.4|64873|64873.4|64857.6|391
1628526300000|2021-08-09 16:25:00|64880.2|64870.2|64875.3|64865.3|64885|64870.9|64874.5|64860.1|385
1628526600000|2021-08-09 16:30:00|64875.4|64865.4|64865.1|64855.1|64881.6|64866.4|64864.6|64849.6|436
1628526900000|2021-08-09 16:35:00|64865|64855|64870.5|64850.5|64875.5|64860.1|64864.7|64850.1|293
1628527200000|2021-08-09 16:40:00|64870.6|64850.6|64870|64860|64875.1|64865.1|64868.8|64850.3|383
1628527500000|2021-08-09 16:45:00|64869.9|64859.9|64869.9|64859.9|64878.3|64863.1|64864.5|64852.1|417
1628527800000|2021-08-09 16:50:00|64869.8|64859.8|64862.6|64852.6|64877.1|64862.1|64862.5|64851.2|404
1628528100000|2021-08-09 16:55:00|64862.8|64852.8|64861.6|64851.6|64866.9|64853.8|64858.8|64846.3|377
1628528400000|2021-08-09 17:00:00|64861.7|64851.7|64857.5|64837.5|64864.2|64852.4|64848.1|64832.5|445
1628528700000|2021-08-09 17:05:00|64852.4|64842.4|64853.5|64833.5|64857.6|64842.7|64840.9|64826.6|417
1628529000000|2021-08-09 17:10:00|64853.4|64833.4|64853.8|64833.8|64858.6|64843.5|64844|64829|447
1628529300000|2021-08-09 17:15:00|64853.7|64833.7|64855.7|64845.7|64859.4|64846|64849.6|64833.7|315
1628529600000|2021-08-09 17:20:00|64855.6|64845.6|64855.4|64845.4|64856.1|64846.1|64853.1|64843.1|304
1628529900000|2021-08-09 17:25:00|64855.6|64845.6|64858.6|64848.6|64863|64849.1|64853.4|64838.5|431
1628530200000|2021-08-09 17:30:00|64858.2|64848.2|64866.9|64846.9|64868.3|64853.5|64856.8|64842|368
1628530500000|2021-08-09 17:35:00|64866.7|64846.7|64858.4|64848.4|64866.8|64854|64850.7|64835.3|347
1628530800000|2021-08-09 17:40:00|64858.3|64848.3|64855|64845|64865.1|64850.6|64854.3|64844.3|317
1628531100000|2021-08-09 17:45:00|64855.1|64845.1|64857.1|64847.1|64860.9|64847.8|64853.7|64839.8|317
1628531400000|2021-08-09 17:50:00|64857.3|64847.3|64857|64847|64862.8|64848.5|64854.4|64842.4|253
1628531700000|2021-08-09 17:55:00|64857.1|64847.1|64853.5|64843.5|64862.3|64847.9|64852.4|64842.2|338
1628532000000|2021-08-09 18:00:00|64853.4|64843.4|64856.9|64846.9|64857.1|64847.1|64851.5|64841.5|270
1628532300000|2021-08-09 18:05:00|64857|64847|64854.7|64844.7|64857.6|64847.6|64854.2|64844.2|226
1628532600000|2021-08-09 18:10:00|64854.6|64844.6|64851.4|64841.4|64855.6|64845.6|64850.7|64840.7|243
1628532900000|2021-08-09 18:15:00|64851.3|64841.3|64850.4|64840.4|64852.3|64842.3|64849.6|64839.6|211
1628533200000|2021-08-09 18:20:00|64850.6|64840.6|64852.7|64842.7|64855.3|64842.8|64849.7|64835|272
1628533500000|2021-08-09 18:25:00|64852.6|64842.6|64849.5|64839.5|64854.8|64842.6|64846.8|64834.8|353
1628533800000|2021-08-09 18:30:00|64849.6|64839.6|64845.9|64835.9|64851|64841|64844|64829.3|344
1628534100000|2021-08-09 18:35:00|64846|64836|64843.6|64833.6|64846|64836|64842.5|64832.5|248
1628534400000|2021-08-09 18:40:00|64843.5|64833.5|64851|64841|64856.2|64842.7|64843.4|64832.9|300
1628534700000|2021-08-09 18:45:00|64851.2|64841.2|64850.8|64840.8|64853.5|64843.5|64849.3|64839.3|230
1628535000000|2021-08-09 18:50:00|64850.7|64840.7|64850.8|64840.8|64856.2|64844.4|64849.9|64835.8|256
1628535300000|2021-08-09 18:55:00|64850.7|64840.7|64856|64846|64859.2|64846.1|64849.1|64835.3|270
1628535600000|2021-08-09 19:00:00|64855.8|64845.8|64861.6|64841.6|64862|64847|64851.1|64835.9|317
1628535900000|2021-08-09 19:05:00|64861.7|64841.7|64855.9|64845.9|64862.3|64847.9|64855.1|64840|308
1628536200000|2021-08-09 19:10:00|64855.8|64845.8|64862.4|64842.4|64865.3|64850.2|64855.5|64842|310
1628536500000|2021-08-09 19:15:00|64862.2|64842.2|64863.5|64853.5|64868.4|64854.4|64857.2|64841.9|260
1628536800000|2021-08-09 19:20:00|64863.4|64853.4|64867.9|64857.9|64873.8|64859.9|64862.5|64848|273
1628537100000|2021-08-09 19:25:00|64867.8|64857.8|64872.8|64852.8|64872.9|64860.1|64866.4|64851.6|246
1628537400000|2021-08-09 19:30:00|64872.9|64852.9|64863.9|64853.9|64873.4|64857.6|64863.9|64848.3|211
1628537700000|2021-08-09 19:35:00|64863.8|64853.8|64862.3|64852.3|64868.5|64854|64860.9|64847|169
1628538000000|2021-08-09 19:40:00|64862.7|64852.7|64860.7|64850.7|64867.7|64852.9|64860.7|64845.7|266
1628538300000|2021-08-09 19:45:00|64860.8|64850.8|64867.8|64847.8|64868.4|64853|64860.8|64845.8|238
1628538600000|2021-08-09 19:50:00|64867.7|64847.7|64861.9|64851.9|64868.5|64853.3|64860|64844.9|203
1628538900000|2021-08-09 19:55:00|64862|64852|64863.6|64843.6|64870.7|64855.6|64859.6|64842.7|319
1628539200000|2021-08-09 20:00:00|64863.1|64843.1|64867.3|64847.3|64867.8|64848.8|64858.3|64842.2|198
1628539500000|2021-08-09 20:05:00|64867.4|64847.4|64867.6|64847.6|64868.6|64848.6|64867|64847|148
1628539800000|2021-08-09 20:10:00|64868.2|64848.2|64867.8|64847.8|64869.7|64854|64862.8|64842.8|212
1628540100000|2021-08-09 20:15:00|64868.1|64848.1|64872.1|64852.1|64873.1|64853.1|64862.9|64847.3|226
1628540400000|2021-08-09 20:20:00|64872|64852|64872.3|64852.3|64873.5|64857.5|64867.4|64851.2|163
1628540700000|2021-08-09 20:25:00|64872.4|64852.4|64872.2|64852.2|64873.9|64853.9|64872.1|64852.1|150
1628541000000|2021-08-09 20:30:00|64872.4|64852.4|64872.2|64852.2|64874.3|64854.3|64871|64851|186
1628541300000|2021-08-09 20:35:00|64872.3|64852.3|64872.4|64852.4|64873.2|64853.2|64871.2|64851.2|161
1628541600000|2021-08-09 20:40:00|64872.3|64852.3|64871.7|64851.7|64873.1|64853.1|64871.4|64851.4|169
1628541900000|2021-08-09 20:45:00|64871.8|64851.8|64872.5|64852.5|64873.5|64853.5|64870.9|64850.9|129
1628542200000|2021-08-09 20:50:00|64872.6|64852.6|64881.3|64861.3|64883.1|64863.1|64872.5|64852.5|209
1628542500000|2021-08-09 20:55:00|64881.5|64861.5|64885|64847.9|64888.6|64868.6|64876.1|64847.9|242
1628542800000|2021-08-09 21:00:00|64886.7|64850.3|64886.2|64846.8|64894.5|64851.5|64882.2|64840.3|92
1628543100000|2021-08-09 21:05:00|64881.8|64844.2|64877.3|64845.5|64893.5|64855.4|64869.4|64835.6|79
1628543400000|2021-08-09 21:10:00|64882|64850.3|64867.2|64847.2|64893.5|64850.6|64863.7|64836.1|203
1628543700000|2021-08-09 21:15:00|64868.5|64848.5|64866.1|64846.1|64871.7|64851.7|64863.4|64843.4|96
1628544000000|2021-08-09 21:20:00|64863.3|64843.3|64872.1|64838.2|64876|64850.2|64862.1|64834.7|107
1628544300000|2021-08-09 21:25:00|64863.5|64843.5|64863.5|64843.5|64874|64848.3|64861.2|64832.9|59
1628544600000|2021-08-09 21:30:00|64863.6|64843.6|64872.1|64838.2|64875.3|64849.8|64862.6|64834.2|111
1628544900000|2021-08-09 21:35:00|64869.4|64849.4|64874|64835.7|64876.1|64850.1|64859.7|64834.1|73
1628545200000|2021-08-09 21:40:00|64874.4|64835.1|64873.8|64840.5|64876.2|64851.5|64863.5|64834.1|101
1628545500000|2021-08-09 21:45:00|64866.3|64846.3|64875.2|64839.5|64879.9|64848.1|64862.5|64835.5|105
1628545800000|2021-08-09 21:50:00|64874.5|64837.2|64875.4|64839.5|64876.1|64845.8|64861.2|64837.2|92
1628546100000|2021-08-09 21:55:00|64875.6|64844.7|64865.9|64845.9|64875.6|64846.5|64862.5|64835.2|108
1628546400000|2021-08-09 22:00:00|64865.5|64845.5|64881.4|64847.1|64884.6|64849.3|64860.7|64840.7|248
1628546700000|2021-08-09 22:05:00|64881.1|64846.9|64867.2|64847.2|64882.7|64856|64865.1|64841.6|439
1628547000000|2021-08-09 22:10:00|64867|64847|64868.6|64848.6|64869.4|64849.4|64865.1|64845.1|212
1628547300000|2021-08-09 22:15:00|64868.5|64848.5|64867.6|64847.6|64869.5|64849.5|64865.5|64845.5|263
1628547600000|2021-08-09 22:20:00|64867.3|64847.3|64867.4|64847.4|64870.8|64850.8|64865.8|64845.8|238
1628547900000|2021-08-09 22:25:00|64866.9|64846.9|64864.4|64844.4|64869.2|64849.2|64863.6|64843.6|286
1628548200000|2021-08-09 22:30:00|64864.8|64844.8|64863.8|64843.8|64867.8|64847.8|64863.6|64843.6|248
1628548500000|2021-08-09 22:35:00|64864.4|64844.4|64867.8|64847.8|64870.3|64850.3|64864|64844|278
1628548800000|2021-08-09 22:40:00|64867.5|64847.5|64866.9|64846.9|64872.9|64852.9|64864.1|64844.1|308
1628549100000|2021-08-09 22:45:00|64867.3|64847.3|64867|64847|64872.1|64852.1|64863.2|64837.2|188
1628549400000|2021-08-09 22:50:00|64867.4|64847.4|64868.2|64848.2|64872.3|64852.3|64863.4|64843.4|206
1628549700000|2021-08-09 22:55:00|64867.8|64847.8|64868.1|64848.1|64874|64854|64864.4|64844.4|138
1628550000000|2021-08-09 23:00:00|64866.3|64846.3|64866.5|64846.5|64875.7|64855.7|64862.4|64842.4|502
1628550300000|2021-08-09 23:05:00|64867.9|64847.9|64865.2|64845.2|64869|64849|64862.9|64842.9|186
1628550600000|2021-08-09 23:10:00|64865.3|64845.3|64866.7|64846.7|64870.7|64850.7|64864|64844|274
1628550900000|2021-08-09 23:15:00|64866.6|64846.6|64864.4|64844.4|64873.4|64853.4|64862.7|64842.7|467
1628551200000|2021-08-09 23:20:00|64864.9|64844.9|64869.1|64849.1|64872.2|64852.2|64864.4|64844.4|287
1628551500000|2021-08-09 23:25:00|64869.3|64849.3|64870|64850|64872.9|64852.9|64868.4|64848.4|305
1628551800000|2021-08-09 23:30:00|64870.2|64850.2|64869.9|64849.9|64871.9|64851.9|64863.8|64843.8|322
1628552100000|2021-08-09 23:35:00|64869.7|64849.7|64868.2|64848.2|64872|64852|64864.8|64844.8|262
1628552400000|2021-08-09 23:40:00|64868.7|64848.7|64866.9|64846.9|64872.4|64852.4|64865.4|64845.4|232
1628552700000|2021-08-09 23:45:00|64867.1|64847.1|64856.9|64836.9|64870.6|64850.6|64855.3|64835.3|339
1628553000000|2021-08-09 23:50:00|64857.8|64837.8|64856.9|64836.9|64859.6|64839.6|64848.8|64828.8|283
1628553300000|2021-08-09 23:55:00|64857.3|64837.3|64859.4|64839.4|64860.5|64840.5|64852.7|64832.7|400
1628553600000|2021-08-10 00:00:00|64859.2|64839.2|64860.7|64840.7|64862.7|64847.1|64838|64818|560
1628553900000|2021-08-10 00:05:00|64861|64841|64858.3|64838.3|64861.7|64841.7|64852.2|64832.2|431
1628554200000|2021-08-10 00:10:00|64858.6|64838.6|64853.1|64833.1|64858.7|64838.7|64852.1|64832.1|329
1628554500000|2021-08-10 00:15:00|64853|64833|64855.4|64835.4|64858.5|64842.3|64851.6|64831.8|331
1628554800000|2021-08-10 00:20:00|64855.2|64835.2|64861.3|64841.3|64861.8|64846.4|64853.4|64833.4|267
1628555100000|2021-08-10 00:25:00|64860.8|64840.8|64853.4|64833.4|64862|64843.1|64847.5|64831.7|334
1628555400000|2021-08-10 00:30:00|64853.5|64833.5|64859|64839|64863.1|64843.1|64850.5|64833.4|372
1628555700000|2021-08-10 00:35:00|64859.2|64839.2|64847.5|64827.5|64860.3|64840.6|64838.9|64822.9|480
1628556000000|2021-08-10 00:40:00|64847.4|64827.4|64845.7|64825.7|64848.7|64833.2|64839.9|64824.6|427
1628556300000|2021-08-10 00:45:00|64845.6|64825.6|64831.8|64821.8|64846.1|64826.1|64830.9|64815.9|448
1628556600000|2021-08-10 00:50:00|64831.7|64821.7|64834.4|64814.4|64838.9|64823.6|64830.1|64812.4|435
1628556900000|2021-08-10 00:55:00|64834.2|64814.2|64829.3|64809.3|64834.4|64814.4|64827.1|64807.1|380
1628557200000|2021-08-10 01:00:00|64829.2|64809.2|64838.6|64818.6|64842.4|64827.8|64826.9|64806.9|688
1628557500000|2021-08-10 01:05:00|64837.9|64817.9|64841.1|64821.1|64843|64827|64833.3|64817.7|546
1628557800000|2021-08-10 01:10:00|64841|64821|64828.9|64808.9|64841.6|64826.4|64821.4|64805.1|557
1628558100000|2021-08-10 01:15:00|64829.2|64809.2|64815.8|64805.8|64831.2|64811.2|64811.9|64795.6|611
1628558400000|2021-08-10 01:20:00|64816.1|64806.1|64822|64802|64827.1|64813.9|64811.3|64796.9|559
1628558700000|2021-08-10 01:25:00|64822.1|64802.1|64822.7|64812.7|64832.5|64817.8|64814.6|64799.5|552
1628559000000|2021-08-10 01:30:00|64822.6|64812.6|64837.8|64817.8|64837.8|64824.4|64821|64808|664
1628559300000|2021-08-10 01:35:00|64838|64818|64834.4|64814.4|64848.9|64833.3|64826.7|64810.8|721
1628559600000|2021-08-10 01:40:00|64834.3|64814.3|64816.4|64806.4|64837.1|64819.7|64812.5|64799.6|721
1628559900000|2021-08-10 01:45:00|64816.3|64806.3|64824.7|64814.7|64830|64814.8|64816.3|64802.5|548
1628560200000|2021-08-10 01:50:00|64825.6|64815.6|64824.7|64814.7|64835.4|64824.1|64824.5|64810.3|715
1628560500000|2021-08-10 01:55:00|64825.1|64815.1|64871.7|64861.7|64888.2|64870.5|64824.8|64814.8|914
1628560800000|2021-08-10 02:00:00|64871.8|64861.8|64870.7|64850.7|64886.6|64871.7|64866|64846|700
1628561100000|2021-08-10 02:05:00|64870.8|64850.8|64863.5|64853.5|64871.8|64854.1|64855|64842.6|555
1628561400000|2021-08-10 02:10:00|64863.6|64853.6|64852.8|64842.8|64863.6|64853.6|64848.5|64835.1|516
1628561700000|2021-08-10 02:15:00|64852.9|64842.9|64852.7|64842.7|64859.7|64849.7|64850.9|64836.5|546
1628562000000|2021-08-10 02:20:00|64852.8|64842.8|64854|64844|64857.2|64846.3|64851.5|64837.1|365
1628562300000|2021-08-10 02:25:00|64853.9|64843.9|64844.5|64834.5|64857.1|64847.1|64841.7|64831.7|501
1628562600000|2021-08-10 02:30:00|64844.7|64834.7|64851.9|64841.9|64857|64843.4|64841.1|64827.8|488
1628562900000|2021-08-10 02:35:00|64852|64842|64851.7|64841.7|64854.5|64843.8|64846.9|64831.2|449
1628563200000|2021-08-10 02:40:00|64852|64842|64857.4|64847.4|64857.6|64847.6|64849.2|64837.4|399
1628563500000|2021-08-10 02:45:00|64857.7|64847.7|64842.4|64832.4|64867.1|64853.4|64840.1|64830.1|522
1628563800000|2021-08-10 02:50:00|64842.3|64832.3|64834|64824|64842.3|64832.3|64832.7|64822.7|482
1628564100000|2021-08-10 02:55:00|64834.2|64824.2|64832.6|64822.6|64837.1|64827|64827|64815.4|532
1628564400000|2021-08-10 03:00:00|64832.4|64822.4|64825.3|64815.3|64832.8|64822.8|64825.1|64815.1|536
1628564700000|2021-08-10 03:05:00|64823.2|64813.2|64836.2|64816.2|64837.7|64817.7|64817.9|64804.7|497
1628565000000|2021-08-10 03:10:00|64836|64816|64833|64823|64844.8|64830.5|64831.3|64815.8|443
1628565300000|2021-08-10 03:15:00|64832.9|64822.9|64828.3|64818.3|64836.4|64823.8|64827.4|64813.5|427
1628565600000|2021-08-10 03:20:00|64828.4|64818.4|64824.6|64814.6|64828.8|64818.8|64824.4|64814.4|324
1628565900000|2021-08-10 03:25:00|64824.9|64814.9|64820.3|64810.3|64830.5|64815.6|64818.6|64808.6|399
1628566200000|2021-08-10 03:30:00|64820.4|64810.4|64827.1|64817.1|64828.7|64818.7|64815.7|64805.7|410
1628566500000|2021-08-10 03:35:00|64827.2|64817.2|64826|64816|64832.2|64822.2|64825.6|64815.6|369
1628566800000|2021-08-10 03:40:00|64826.1|64816.1|64826.7|64816.7|64828.8|64818.8|64824.6|64814.6|294
1628567100000|2021-08-10 03:45:00|64826.6|64816.6|64827.6|64817.6|64829.1|64819.1|64825.2|64815.2|347
1628567400000|2021-08-10 03:50:00|64827.8|64817.8|64833.2|64823.2|64840.1|64826|64827.8|64812.9|351
1628567700000|2021-08-10 03:55:00|64833.5|64823.5|64833.9|64823.9|64834.1|64824.1|64830.9|64820.9|242
1628568000000|2021-08-10 04:00:00|64834.1|64824.1|64832.9|64822.9|64834.6|64824.6|64831.7|64821.7|285
1628568300000|2021-08-10 04:05:00|64832.8|64822.8|64832.1|64822.1|64833.7|64823.7|64831.9|64821.9|195
1628568600000|2021-08-10 04:10:00|64832|64822|64832.7|64822.7|64833|64823|64831.8|64821.8|175
1628568900000|2021-08-10 04:15:00|64832.8|64822.8|64839.4|64829.4|64840.4|64830.4|64832.2|64822.2|311
1628569200000|2021-08-10 04:20:00|64839.7|64829.7|64837.6|64827.6|64845.2|64831.1|64837.4|64824.9|305
1628569500000|2021-08-10 04:25:00|64837.4|64827.4|64839.5|64829.5|64839.9|64829.9|64837|64827|242
1628569800000|2021-08-10 04:30:00|64839.4|64829.4|64850.5|64840.5|64853.7|64840.7|64839.4|64829.4|404
1628570100000|2021-08-10 04:35:00|64850.4|64840.4|64850.3|64840.3|64853.1|64843.1|64849.3|64839.3|282
1628570400000|2021-08-10 04:40:00|64850.4|64840.4|64848.5|64838.5|64851.5|64841.5|64847.7|64837.7|205
1628570700000|2021-08-10 04:45:00|64848.6|64838.6|64852.8|64842.8|64857.2|64843.4|64848.1|64834.9|254
1628571000000|2021-08-10 04:50:00|64852.7|64842.7|64853.6|64843.6|64858.3|64844.8|64851.9|64838.2|273
1628571300000|2021-08-10 04:55:00|64853.7|64843.7|64853.8|64843.8|64854.8|64844.8|64853|64843|229
1628571600000|2021-08-10 05:00:00|64853.7|64843.7|64849.4|64839.4|64854.5|64844.5|64847.5|64837.5|398
1628571900000|2021-08-10 05:05:00|64849.5|64839.5|64842.2|64832.2|64850.8|64840.8|64840.9|64830.9|328
1628572200000|2021-08-10 05:10:00|64843.8|64833.8|64843.9|64833.9|64850.4|64837.1|64841.4|64830.3|289
1628572500000|2021-08-10 05:15:00|64844|64834|64850.7|64840.7|64850.9|64840.9|64843.4|64833.4|365
1628572800000|2021-08-10 05:20:00|64851.1|64841.1|64840.8|64830.8|64851.4|64841.4|64839.9|64829.9|436
1628573100000|2021-08-10 05:25:00|64840.9|64830.9|64839.8|64829.8|64844.2|64834.2|64836.9|64826.9|435
1628573400000|2021-08-10 05:30:00|64839.7|64829.7|64834.6|64824.6|64843.2|64833.2|64831.8|64821.8|534
1628573700000|2021-08-10 05:35:00|64834.7|64824.7|64823.9|64813.9|64834.7|64824.7|64819.7|64809.7|437
1628574000000|2021-08-10 05:40:00|64823.8|64813.8|64807.1|64797.1|64824.2|64814.2|64803.9|64793.9|552
1628574300000|2021-08-10 05:45:00|64807|64797|64812.8|64802.8|64820.1|64810.1|64806.9|64796.9|535
1628574600000|2021-08-10 05:50:00|64812.4|64802.4|64810.5|64800.5|64819.7|64809.7|64809.1|64799.1|483
1628574900000|2021-08-10 05:55:00|64810.6|64800.6|64803.3|64793.3|64810.8|64800.8|64800.9|64790.9|587
1628575200000|2021-08-10 06:00:00|64803.7|64793.7|64799.6|64789.6|64815.6|64805.6|64797.2|64787.2|584
1628575500000|2021-08-10 06:05:00|64799.5|64789.5|64813.7|64803.7|64814.7|64804.7|64798|64788|484
1628575800000|2021-08-10 06:10:00|64813.8|64803.8|64816.9|64806.9|64821.7|64811.7|64811.8|64801.8|493
1628576100000|2021-08-10 06:15:00|64817.1|64807.1|64820.4|64810.4|64821.8|64811.8|64814|64799.9|422
1628576400000|2021-08-10 06:20:00|64820.5|64810.5|64820.8|64810.8|64827|64817|64816.7|64806.7|416
1628576700000|2021-08-10 06:25:00|64820.7|64810.7|64814.6|64804.6|64824.9|64814.9|64811|64801|488
1628577000000|2021-08-10 06:30:00|64816|64806|64812.3|64802.3|64816.1|64806.1|64803.8|64793.8|514
1628577300000|2021-08-10 06:35:00|64812.4|64802.4|64813.6|64803.6|64817.9|64807.9|64810.9|64797.9|492
1628577600000|2021-08-10 06:40:00|64813.3|64803.3|64814.7|64804.7|64818.8|64808.8|64812|64802|447
1628577900000|2021-08-10 06:45:00|64814.2|64804.2|64811|64801|64816.6|64806.6|64805.1|64795.1|469
1628578200000|2021-08-10 06:50:00|64811.2|64801.2|64805.3|64795.3|64814.8|64804.8|64804.6|64794.6|481
1628578500000|2021-08-10 06:55:00|64805.6|64795.6|64813.3|64803.3|64817.5|64807.5|64801.6|64791.6|560
1628578800000|2021-08-10 07:00:00|64813.4|64803.4|64807.4|64797.4|64823.6|64813.6|64805.5|64795.5|649
1628579100000|2021-08-10 07:05:00|64806.7|64796.7|64814.8|64804.8|64819.9|64809.9|64805.7|64795.7|608
1628579400000|2021-08-10 07:10:00|64814.6|64804.6|64828.3|64818.3|64830.3|64820.3|64809.1|64799.1|591
1628579700000|2021-08-10 07:15:00|64828.6|64818.6|64835.5|64825.5|64846.8|64836.8|64828.2|64818.2|599
1628580000000|2021-08-10 07:20:00|64835.3|64825.3|64827.1|64817.1|64837.2|64827.2|64824.3|64814.3|525
1628580300000|2021-08-10 07:25:00|64827.3|64817.3|64843.4|64833.4|64845.1|64835.1|64827.1|64817.1|544
1628580600000|2021-08-10 07:30:00|64843.3|64833.3|64846|64836|64849.5|64839.5|64840.6|64828.1|544
1628580900000|2021-08-10 07:35:00|64846.2|64836.2|64840.1|64830.1|64846.6|64836.6|64839.1|64829.1|538
1628581200000|2021-08-10 07:40:00|64840|64830|64853.6|64843.6|64859.3|64848.1|64839.5|64829.5|547
1628581500000|2021-08-10 07:45:00|64853.5|64843.5|64866.2|64856.2|64868.2|64858.2|64853.5|64843.5|532
1628581800000|2021-08-10 07:50:00|64866.3|64856.3|64850.7|64840.7|64866.9|64856.9|64850.4|64840.4|564
1628582100000|2021-08-10 07:55:00|64850.3|64840.3|64839.2|64829.2|64850.5|64840.5|64835.1|64825.1|684
1628582400000|2021-08-10 08:00:00|64840.1|64830.1|64846.5|64836.5|64853.1|64843.1|64839.7|64829.7|545
1628582700000|2021-08-10 08:05:00|64846.6|64836.6|64835.4|64825.4|64849.6|64839.6|64831.7|64821.7|545
1628583000000|2021-08-10 08:10:00|64835.3|64825.3|64834|64824|64838.1|64828.1|64830.7|64820.7|532
1628583300000|2021-08-10 08:15:00|64833.7|64823.7|64837.6|64827.6|64848.8|64838.8|64832.8|64822.8|452
1628583600000|2021-08-10 08:20:00|64837.5|64827.5|64852.7|64842.7|64852.9|64842.9|64836.9|64826.9|606
1628583900000|2021-08-10 08:25:00|64852.9|64842.9|64853.3|64843.3|64856.1|64846.1|64849|64839|541
1628584200000|2021-08-10 08:30:00|64853.1|64843.1|64871.5|64861.5|64871.8|64861.8|64853.1|64843.1|552
1628584500000|2021-08-10 08:35:00|64871.4|64861.4|64866.3|64856.3|64879.4|64869.4|64863.9|64853.9|508
1628584800000|2021-08-10 08:40:00|64866.2|64856.2|64846.7|64836.7|64867.4|64857.4|64843.1|64833.1|567
1628585100000|2021-08-10 08:45:00|64846.9|64836.9|64853.8|64843.8|64856.1|64846.1|64846.9|64834.3|433
1628585400000|2021-08-10 08:50:00|64853.7|64843.7|64862|64852|64865|64853.7|64849.1|64839.1|503
1628585700000|2021-08-10 08:55:00|64860.8|64850.8|64852.6|64842.6|64861|64851|64849.3|64839.3|456
1628586000000|2021-08-10 09:00:00|64852.8|64842.8|64856.8|64846.8|64866.6|64853.9|64852.7|64842.7|583
1628586300000|2021-08-10 09:05:00|64856.4|64846.4|64860.3|64850.3|64861.5|64851.5|64853.9|64843.9|395
1628586600000|2021-08-10 09:10:00|64860.2|64850.2|64860|64850|64864.9|64854.9|64858.3|64848.3|443
1628586900000|2021-08-10 09:15:00|64859.9|64849.9|64862.2|64852.2|64865.3|64855.3|64858.9|64848.9|374
1628587200000|2021-08-10 09:20:00|64862|64852|64869.1|64859.1|64875.1|64865.1|64861.7|64851.7|410
1628587500000|2021-08-10 09:25:00|64868.7|64858.7|64867.7|64857.7|64874.9|64863.1|64866.4|64854.4|468
1628587800000|2021-08-10 09:30:00|64867.8|64857.8|64876.2|64866.2|64876.4|64866.4|64867.5|64855.4|389
1628588100000|2021-08-10 09:35:00|64876.3|64866.3|64870.8|64860.8|64877.7|64867.7|64869.6|64859.6|358
1628588400000|2021-08-10 09:40:00|64870.7|64860.7|64863.9|64853.9|64874.2|64864.2|64861.8|64848.1|469
1628588700000|2021-08-10 09:45:00|64863.7|64853.7|64860.3|64850.3|64867.3|64853.7|64858.8|64846.4|530
1628589000000|2021-08-10 09:50:00|64860.2|64850.2|64863|64853|64867.6|64857.6|64858.6|64848.6|448
1628589300000|2021-08-10 09:55:00|64863.5|64853.5|64858.3|64848.3|64866|64856|64854.9|64844.9|359
1628589600000|2021-08-10 10:00:00|64858.1|64848.1|64869.8|64859.8|64871.9|64861.9|64852.6|64842.6|403
1628589900000|2021-08-10 10:05:00|64869.7|64859.7|64873|64863|64873.4|64863.4|64868.8|64858.8|246
1628590200000|2021-08-10 10:10:00|64873.1|64863.1|64872.7|64862.7|64874.2|64864.2|64870.8|64860.8|290
1628590500000|2021-08-10 10:15:00|64872.8|64862.8|64863.1|64853.1|64876.3|64862.8|64861.5|64851.5|474
1628590800000|2021-08-10 10:20:00|64863.2|64853.2|64856.3|64846.3|64865|64855|64855.8|64845.8|368
1628591100000|2021-08-10 10:25:00|64856.2|64846.2|64863.6|64853.6|64865.4|64855.4|64856|64846|385
1628591400000|2021-08-10 10:30:00|64863.5|64853.5|64846.6|64836.6|64863.9|64853.9|64846.4|64836.4|445
1628591700000|2021-08-10 10:35:00|64846.4|64836.4|64839.8|64829.8|64846.4|64836.4|64837.5|64827.5|405
1628592000000|2021-08-10 10:40:00|64839.9|64829.9|64842.7|64832.7|64849|64839|64839.1|64829.1|380
1628592300000|2021-08-10 10:45:00|64842.6|64832.6|64840.7|64830.7|64845|64835|64840.5|64830.5|305
1628592600000|2021-08-10 10:50:00|64840.8|64830.8|64839.4|64829.4|64842.7|64832.7|64830|64820|394
1628592900000|2021-08-10 10:55:00|64839.6|64829.6|64840.5|64830.5|64842.1|64832.1|64834.2|64824.2|475
1628593200000|2021-08-10 11:00:00|64840.6|64830.6|64836.3|64826.3|64845.6|64831.8|64833.6|64821.9|548
1628593500000|2021-08-10 11:05:00|64836.2|64826.2|64841.7|64831.7|64844.4|64832.5|64835.9|64823.4|354
1628593800000|2021-08-10 11:10:00|64841.5|64831.5|64835.2|64825.2|64847|64834|64834.4|64823.1|426
1628594100000|2021-08-10 11:15:00|64835.1|64825.1|64838.8|64828.8|64845.8|64831.3|64834.1|64824.1|371
1628594400000|2021-08-10 11:20:00|64838.7|64828.7|64838.3|64828.3|64843.3|64829.1|64836|64823.3|343
1628594700000|2021-08-10 11:25:00|64838.2|64828.2|64841.7|64831.7|64843.6|64833.6|64832|64822|370
1628595000000|2021-08-10 11:30:00|64841.6|64831.6|64842.4|64832.4|64847.2|64835|64839.6|64827.1|413
1628595300000|2021-08-10 11:35:00|64842.5|64832.5|64843.8|64833.8|64844.5|64834.5|64841.9|64831.9|349
1628595600000|2021-08-10 11:40:00|64843.9|64833.9|64844|64834|64844|64834|64841.1|64831.1|326
1628595900000|2021-08-10 11:45:00|64843.9|64833.9|64845.3|64835.3|64846.2|64836.2|64842.6|64832.6|320
1628596200000|2021-08-10 11:50:00|64845.4|64835.4|64838.8|64828.8|64846.9|64836.9|64838|64828|315
1628596500000|2021-08-10 11:55:00|64839|64829|64837.6|64827.6|64839|64829|64834.2|64824.2|336
1628596800000|2021-08-10 12:00:00|64837|64827|64834.9|64824.9|64840.3|64830.3|64830.9|64818.3|412
1628597100000|2021-08-10 12:05:00|64835|64825|64840.8|64830.8|64841|64831|64833.1|64823.1|397
1628597400000|2021-08-10 12:10:00|64840.7|64830.7|64837.4|64827.4|64841.1|64831.1|64837.4|64827.4|330
1628597700000|2021-08-10 12:15:00|64837.5|64827.5|64846.8|64836.8|64847|64837|64836.9|64826.9|409
1628598000000|2021-08-10 12:20:00|64846.7|64836.7|64843.5|64833.5|64847.2|64837.2|64838.4|64828.4|450
1628598300000|2021-08-10 12:25:00|64843.6|64833.6|64845.7|64825.7|64846.2|64833.7|64835.3|64825.3|506
1628598600000|2021-08-10 12:30:00|64845.8|64825.8|64840.1|64830.1|64847.3|64834.3|64836|64825.8|485
1628598900000|2021-08-10 12:35:00|64839.9|64829.9|64834.1|64824.1|64844.5|64834.5|64831.9|64821.9|446
1628599200000|2021-08-10 12:40:00|64834.2|64824.2|64851.1|64841.1|64851.8|64841.8|64834|64824|459
1628599500000|2021-08-10 12:45:00|64851.4|64841.4|64859.3|64849.3|64864.3|64853.7|64851.4|64841.4|565
1628599800000|2021-08-10 12:50:00|64859.4|64849.4|64861.1|64851.1|64862.5|64852.5|64856.3|64846.3|385
1628600100000|2021-08-10 12:55:00|64861.3|64851.3|64861.9|64851.9|64862.6|64852.6|64853.6|64843.6|435
1628600400000|2021-08-10 13:00:00|64861.2|64851.2|64866.5|64856.5|64869|64859|64855.7|64845.7|710
1628600700000|2021-08-10 13:05:00|64866.7|64856.7|64874.9|64864.9|64878.8|64868.8|64865.8|64855.8|574
1628601000000|2021-08-10 13:10:00|64874.8|64864.8|64870.4|64860.4|64877.5|64867.5|64868.9|64858.9|579
1628601300000|2021-08-10 13:15:00|64870.6|64860.6|64868.4|64858.4|64875.2|64865.2|64866.7|64856.7|567
1628601600000|2021-08-10 13:20:00|64868.3|64858.3|64878.9|64868.9|64879.6|64869.6|64868.1|64858.1|551
1628601900000|2021-08-10 13:25:00|64878.8|64868.8|64884.8|64874.8|64887.7|64877.7|64878.2|64865.1|616
1628602200000|2021-08-10 13:30:00|64885.2|64875.2|64875|64865|64885.2|64875.2|64872.8|64862.8|769
1628602500000|2021-08-10 13:35:00|64875.3|64865.3|64876.6|64866.6|64886.3|64872.2|64870.2|64855.7|702
1628602800000|2021-08-10 13:40:00|64876.4|64866.4|64874|64864|64878.3|64868.3|64867.5|64857.5|648
1628603100000|2021-08-10 13:45:00|64873.9|64863.9|64889.5|64879.5|64891.4|64881.4|64873.9|64863.9|658
1628603400000|2021-08-10 13:50:00|64889.2|64879.2|64889.9|64879.9|64895.5|64881.7|64883.4|64870.6|661
1628603700000|2021-08-10 13:55:00|64888.9|64878.9|64885|64875|64893.9|64881.4|64884.3|64873.4|593
1628604000000|2021-08-10 14:00:00|64884.9|64874.9|64891.4|64881.4|64891.6|64881.6|64883.9|64873.9|608
1628604300000|2021-08-10 14:05:00|64891.6|64881.6|64881.8|64871.8|64896|64886|64877.4|64867.4|649
1628604600000|2021-08-10 14:10:00|64881.7|64871.7|64888.9|64878.9|64890.1|64880.1|64875.2|64865.2|699
1628604900000|2021-08-10 14:15:00|64888.7|64878.7|64887.3|64877.3|64891|64881|64880.2|64870.2|558
1628605200000|2021-08-10 14:20:00|64887.4|64877.4|64864|64854|64887.6|64877.6|64863.8|64853.8|661
1628605500000|2021-08-10 14:25:00|64863.9|64853.9|64874.8|64864.8|64876|64866|64862|64851.3|714
1628605800000|2021-08-10 14:30:00|64874.3|64864.3|64876.2|64866.2|64880.2|64868.5|64869.2|64858.6|749
1628606100000|2021-08-10 14:35:00|64875.1|64865.1|64881.5|64871.5|64883.9|64873.9|64872.6|64858|826
1628606400000|2021-08-10 14:40:00|64881.6|64871.6|64885.1|64875.1|64893.1|64883.1|64880.7|64870.7|722
1628606700000|2021-08-10 14:45:00|64885|64875|64887.4|64877.4|64893.3|64881.6|64884.5|64869.9|727
1628607000000|2021-08-10 14:50:00|64888|64878|64882|64872|64888|64878|64881.7|64871.7|722
1628607300000|2021-08-10 14:55:00|64881.9|64871.9|64883.1|64873.1|64891.4|64881.4|64880.3|64868.3|669
1628607600000|2021-08-10 15:00:00|64883.2|64873.2|64886.5|64876.5|64890.3|64880.3|64883|64873|485
1628607900000|2021-08-10 15:05:00|64886.3|64876.3|64887.5|64877.5|64889.1|64879.1|64881.8|64871.8|541
1628608200000|2021-08-10 15:10:00|64888.2|64878.2|64885.1|64875.1|64888.5|64878.5|64880.6|64870.6|541
1628608500000|2021-08-10 15:15:00|64885.2|64875.2|64886.5|64876.5|64888|64878|64881.1|64871.1|504
1628608800000|2021-08-10 15:20:00|64886.6|64876.6|64879.5|64869.5|64887.7|64877.7|64879.3|64869.3|463
1628609100000|2021-08-10 15:25:00|64879.4|64869.4|64887.4|64877.4|64887.8|64877.8|64879.3|64869.3|446
1628609400000|2021-08-10 15:30:00|64887.5|64877.5|64890.4|64880.4|64891.9|64881.9|64887.1|64877.1|409
1628609700000|2021-08-10 15:35:00|64890.2|64880.2|64892.6|64882.6|64893.2|64883.2|64888.8|64878.8|372
1628610000000|2021-08-10 15:40:00|64892.5|64882.5|64886.6|64876.6|64893.2|64883.2|64886.6|64876.6|352
1628610300000|2021-08-10 15:45:00|64886.7|64876.7|64883.9|64873.9|64888.9|64878.9|64883.4|64873.4|455
1628610600000|2021-08-10 15:50:00|64883.6|64873.6|64875.4|64865.4|64886.4|64876.4|64875.2|64860.2|474
1628610900000|2021-08-10 15:55:00|64875.5|64865.5|64876.2|64866.2|64877.8|64867.8|64872.1|64862.1|484
1628611200000|2021-08-10 16:00:00|64876.4|64866.4|64887.3|64877.3|64893.1|64878.1|64874.9|64864.9|390
1628611500000|2021-08-10 16:05:00|64887.4|64877.4|64886.5|64876.5|64889|64879|64885.8|64875.8|352
1628611800000|2021-08-10 16:10:00|64886.4|64876.4|64885.8|64875.8|64891.8|64880.8|64884.2|64871.3|360
1628612100000|2021-08-10 16:15:00|64885.9|64875.9|64875.3|64865.3|64888|64878|64874|64862|449
1628612400000|2021-08-10 16:20:00|64875.4|64865.4|64871.3|64861.3|64876|64866|64871|64861|262
1628612700000|2021-08-10 16:25:00|64871.4|64861.4|64871.3|64861.3|64871.8|64861.8|64868.6|64858.6|295
1628613000000|2021-08-10 16:30:00|64871.4|64861.4|64877.7|64867.7|64878|64868|64871.3|64861.3|402
1628613300000|2021-08-10 16:35:00|64877.5|64867.5|64887.1|64867.1|64887.3|64873.1|64875.3|64865.3|264
1628613600000|2021-08-10 16:40:00|64882.2|64872.2|64886.9|64876.9|64888.9|64878.9|64880.7|64866.3|290
1628613900000|2021-08-10 16:45:00|64886.7|64876.7|64886.7|64876.7|64888.7|64878.7|64884.1|64874.1|242
1628614200000|2021-08-10 16:50:00|64886.9|64876.9|64887|64877|64887.2|64877.2|64884.7|64874.7|311
1628614500000|2021-08-10 16:55:00|64886.9|64876.9|64885.9|64875.9|64887.3|64877.3|64884.4|64874.4|316
1628614800000|2021-08-10 17:00:00|64885.8|64875.8|64888.2|64868.2|64888.4|64877.9|64882.7|64868|433
1628615100000|2021-08-10 17:05:00|64888.3|64868.3|64878.7|64868.7|64888.4|64874.5|64878.1|64868.1|377
1628615400000|2021-08-10 17:10:00|64878.6|64868.6|64887.8|64877.8|64890.5|64877.8|64878.5|64868.5|344
1628615700000|2021-08-10 17:15:00|64888.3|64878.3|64881.2|64871.2|64890|64880|64880.6|64866.7|315
1628616000000|2021-08-10 17:20:00|64881.3|64871.3|64882.9|64872.9|64888.6|64874.8|64880.9|64866.6|355
1628616300000|2021-08-10 17:25:00|64882.8|64872.8|64882.7|64872.7|64883|64873|64877.5|64867.5|332
1628616600000|2021-08-10 17:30:00|64882.5|64872.5|64878.5|64868.5|64888.1|64875.4|64877.9|64867.6|245
1628616900000|2021-08-10 17:35:00|64878.4|64868.4|64882.3|64872.3|64882.9|64872.9|64877.7|64867.7|260
1628617200000|2021-08-10 17:40:00|64882.2|64872.2|64880|64870|64882.7|64872.7|64879.3|64869.3|277
1628617500000|2021-08-10 17:45:00|64879.8|64869.8|64879.9|64869.9|64881.8|64871.8|64879.2|64869.2|240
1628617800000|2021-08-10 17:50:00|64879.8|64869.8|64880.6|64870.6|64885.1|64871.7|64879.1|64865.1|247
1628618100000|2021-08-10 17:55:00|64880.5|64870.5|64888.8|64878.8|64891.8|64881.8|64879.7|64865.6|334
1628618400000|2021-08-10 18:00:00|64889|64879|64895.1|64875.1|64895.4|64880.5|64885.1|64870.1|351
1628618700000|2021-08-10 18:05:00|64895.3|64875.3|64891.2|64881.2|64895.8|64881.7|64889.6|64875|257
1628619000000|2021-08-10 18:10:00|64891.1|64881.1|64887.3|64877.3|64897.5|64883.4|64885.8|64875.8|291
1628619300000|2021-08-10 18:15:00|64887.2|64877.2|64885.7|64875.7|64889.7|64879.7|64885.7|64875.7|310
1628619600000|2021-08-10 18:20:00|64885.9|64875.9|64885.4|64875.4|64891.7|64877.5|64885.3|64870.4|272
1628619900000|2021-08-10 18:25:00|64885.3|64875.3|64887.8|64877.8|64888|64878|64883.4|64873.4|277
1628620200000|2021-08-10 18:30:00|64887.9|64877.9|64882.5|64872.5|64892.6|64877.9|64882.4|64872.1|226
1628620500000|2021-08-10 18:35:00|64882.6|64872.6|64886.1|64876.1|64891.5|64877.5|64882.4|64870.7|267
1628620800000|2021-08-10 18:40:00|64885.8|64875.8|64886|64876|64886.9|64876.9|64885.1|64875.1|218
1628621100000|2021-08-10 18:45:00|64886.1|64876.1|64884.1|64874.1|64888.2|64878.2|64883.5|64873.5|219
1628621400000|2021-08-10 18:50:00|64884|64874|64885.8|64875.8|64886.7|64876.7|64883.8|64873.8|210
1628621700000|2021-08-10 18:55:00|64885.7|64875.7|64881.4|64871.4|64889.1|64876.2|64881.1|64868.5|273
1628622000000|2021-08-10 19:00:00|64881.3|64871.3|64878|64868|64887.5|64872.2|64877.6|64865.8|250
1628622300000|2021-08-10 19:05:00|64877.8|64867.8|64883.1|64873.1|64889.3|64874.3|64877.6|64867.4|187
1628622600000|2021-08-10 19:10:00|64883.3|64873.3|64887.2|64867.2|64888.6|64874.3|64881.8|64866.7|168
1628622900000|2021-08-10 19:15:00|64886.9|64866.9|64889.6|64869.6|64893.4|64876.9|64881.6|64866.5|201
1628623200000|2021-08-10 19:20:00|64889.8|64869.8|64889.4|64869.4|64891|64875.5|64883.1|64868.6|159
1628623500000|2021-08-10 19:25:00|64889.3|64869.3|64884.2|64874.2|64889.8|64874.8|64881.8|64866.8|233
1628623800000|2021-08-10 19:30:00|64884.1|64874.1|64884|64874|64891.1|64875.4|64883.9|64868.7|143
1628624100000|2021-08-10 19:35:00|64884.2|64874.2|64889.8|64869.8|64891.3|64875|64883.9|64868.9|147
1628624400000|2021-08-10 19:40:00|64889.7|64869.7|64889|64869|64890.2|64875.2|64883.3|64868.3|132
1628624700000|2021-08-10 19:45:00|64889.1|64869.1|64890.4|64870.4|64892.2|64877|64885.1|64868.8|184
1628625000000|2021-08-10 19:50:00|64890.5|64870.5|64891.1|64871.1|64892.2|64876.4|64884.9|64869.5|168
1628625300000|2021-08-10 19:55:00|64885.8|64875.8|64889.5|64869.5|64892.5|64877.9|64883.5|64869.3|215
1628625600000|2021-08-10 20:00:00|64889.7|64869.7|64891.5|64871.5|64892.1|64872.1|64889.7|64869.7|227
1628625900000|2021-08-10 20:05:00|64891.4|64871.4|64896|64876|64896.4|64876.4|64890.5|64870.5|208
1628626200000|2021-08-10 20:10:00|64895.8|64875.8|64897|64877|64898.4|64881|64890.9|64874.1|291
1628626500000|2021-08-10 20:15:00|64896.9|64876.9|64897.1|64877.1|64898|64882.3|64891.7|64876.7|115
1628626800000|2021-08-10 20:20:00|64896.9|64876.9|64896.9|64876.9|64897.6|64882.1|64891.3|64876.2|119
1628627100000|2021-08-10 20:25:00|64897.1|64877.1|64896|64876|64897.1|64880.1|64889.9|64874.8|182
1628627400000|2021-08-10 20:30:00|64895.7|64875.7|64896.1|64876.1|64897.2|64877.2|64895.5|64875.5|151
1628627700000|2021-08-10 20:35:00|64895.9|64875.9|64896.4|64876.4|64899.3|64879.3|64895.4|64875.4|167
1628628000000|2021-08-10 20:40:00|64896.5|64876.5|64896.5|64876.5|64897|64877|64896.1|64876.1|119
1628628300000|2021-08-10 20:45:00|64896.6|64876.6|64898.9|64878.9|64900.3|64880.3|64894|64874|172
1628628600000|2021-08-10 20:50:00|64898.8|64878.8|64897.3|64877.3|64899.4|64884|64893.7|64876|112
1628628900000|2021-08-10 20:55:00|64897.4|64877.4|64886.8|64866.8|64899.2|64879.2|64885.3|64865.3|248
1628629200000|2021-08-10 21:00:00|64891.8|64859.9|64895.2|64847.7|64895.6|64860|64890.6|64847|57
1628629500000|2021-08-10 21:05:00|64895.6|64843.3|64891.7|64851.3|64896.7|64867.3|64882.9|64843.3|91
1628629800000|2021-08-10 21:10:00|64891.9|64852.1|64886.9|64866.9|64893.1|64866.9|64882|64850.7|99
1628630100000|2021-08-10 21:15:00|64886.7|64866.7|64891.7|64851.4|64894.2|64867.3|64886.7|64850.7|83
1628630400000|2021-08-10 21:20:00|64886.1|64851.3|64891.2|64852.1|64894.3|64862|64882|64850.7|101
1628630700000|2021-08-10 21:25:00|64891.5|64854.1|64891.2|64851.5|64896.4|64854.6|64890.2|64843.4|99
1628631000000|2021-08-10 21:30:00|64894.7|64847.8|64891.3|64852.1|64896.7|64856.9|64888.5|64847.8|116
1628631300000|2021-08-10 21:35:00|64891.1|64867.2|64885.3|64865.3|64894.6|64867.2|64884.5|64851|161
1628631600000|2021-08-10 21:40:00|64885.4|64865.4|64889.6|64858.4|64892|64865.4|64884.7|64857.1|95
1628631900000|2021-08-10 21:45:00|64890.3|64857.5|64890.3|64855.5|64892.5|64868|64885.3|64853.1|111
1628632200000|2021-08-10 21:50:00|64889.8|64854.9|64890.3|64852.1|64896.9|64857.9|64889.2|64851.1|120
1628632500000|2021-08-10 21:55:00|64890.2|64851.3|64890.4|64852|64897.8|64866.7|64886.7|64844.6|107
1628632800000|2021-08-10 22:00:00|64890.1|64851.7|64893.4|64849.8|64894.9|64859.4|64887.4|64849|223
1628633100000|2021-08-10 22:05:00|64890.5|64851.9|64888.3|64857.3|64894.6|64862.6|64881.2|64849.4|313
1628633400000|2021-08-10 22:10:00|64889.4|64855.7|64891.2|64855.3|64891.6|64865.6|64882.6|64853.1|327
1628633700000|2021-08-10 22:15:00|64891|64855.6|64882.7|64862.7|64892.4|64864.3|64881.8|64853.4|244
1628634000000|2021-08-10 22:20:00|64882.8|64862.8|64889.5|64858.2|64891.9|64864.6|64881.8|64853.4|249
1628634300000|2021-08-10 22:25:00|64889.9|64859.4|64884.6|64864.6|64890.1|64865.6|64881.2|64858.4|173
1628634600000|2021-08-10 22:30:00|64884.3|64864.3|64883.4|64863.4|64890.1|64866.5|64882.1|64855|146
1628634900000|2021-08-10 22:35:00|64882.9|64862.9|64885.2|64865.2|64890.2|64867.2|64882.1|64853.8|134
1628635200000|2021-08-10 22:40:00|64885|64865|64883|64863|64892.1|64866.2|64882.7|64851.9|151
1628635500000|2021-08-10 22:45:00|64883.9|64863.9|64883.4|64863.4|64889.3|64866.1|64882.2|64856.2|121
1628635800000|2021-08-10 22:50:00|64883.3|64863.3|64883.6|64863.6|64890.8|64864.6|64882.8|64856.7|135
1628636100000|2021-08-10 22:55:00|64883.4|64863.4|64883.7|64863.7|64892.5|64864.7|64882.4|64855.7|151
1628636400000|2021-08-10 23:00:00|64883.5|64863.5|64880.6|64860.6|64884.8|64864.8|64879.8|64859.8|203
1628636700000|2021-08-10 23:05:00|64880.7|64860.7|64880|64860|64882.9|64862.9|64879.5|64859.5|130
1628637000000|2021-08-10 23:10:00|64880.1|64860.1|64880.4|64860.4|64882.1|64862.1|64879.6|64859.6|126
1628637300000|2021-08-10 23:15:00|64881.4|64861.4|64880.8|64860.8|64883.7|64863.7|64880.3|64860.3|222
1628637600000|2021-08-10 23:20:00|64881.1|64861.1|64882.7|64862.7|64883.5|64863.5|64880.5|64860.5|204
1628637900000|2021-08-10 23:25:00|64882.8|64862.8|64883.2|64863.2|64883.8|64863.8|64881.3|64861.3|214
1628638200000|2021-08-10 23:30:00|64883.1|64863.1|64881.5|64861.5|64884.8|64864.8|64880.8|64860.8|197
1628638500000|2021-08-10 23:35:00|64881.1|64861.1|64885.1|64865.1|64885.1|64865.1|64880.9|64860.9|182
1628638800000|2021-08-10 23:40:00|64884.8|64864.8|64885.1|64865.1|64885.9|64865.9|64882.7|64862.7|147
1628639100000|2021-08-10 23:45:00|64884|64864|64884.8|64864.8|64885.9|64865.9|64882.7|64862.7|295
1628639400000|2021-08-10 23:50:00|64884.5|64864.5|64883.8|64863.8|64887|64867|64882.8|64862.8|352
1628639700000|2021-08-10 23:55:00|64883.7|64863.7|64882.4|64862.4|64884.2|64864.2|64877.1|64857.1|411
1628640000000|2021-08-11 00:00:00|64882|64862|64895.3|64875.3|64896|64876|64881.7|64861.7|527
1628640300000|2021-08-11 00:05:00|64895.8|64875.8|64892.9|64872.9|64895.8|64875.8|64889.9|64869.9|410
1628640600000|2021-08-11 00:10:00|64893.1|64873.1|64898.5|64878.5|64899|64879|64892.2|64872.2|496
1628640900000|2021-08-11 00:15:00|64898.4|64878.4|64890.2|64870.2|64898.7|64878.7|64888.6|64868.6|343
1628641200000|2021-08-11 00:20:00|64890.3|64870.3|64891|64871|64892.1|64872.1|64889.8|64869.8|252
1628641500000|2021-08-11 00:25:00|64890.8|64870.8|64891.5|64871.5|64893.8|64873.8|64889.2|64869.2|244
1628641800000|2021-08-11 00:30:00|64891.6|64871.6|64894.7|64874.7|64895.1|64879.2|64889.2|64870.2|235
1628642100000|2021-08-11 00:35:00|64894.6|64874.6|64891.2|64881.2|64897.3|64882.2|64891|64874.6|192
1628642400000|2021-08-11 00:40:00|64891.3|64881.3|64892.8|64872.8|64897.1|64881.6|64890.7|64872.3|261
1628642700000|2021-08-11 00:45:00|64892.9|64872.9|64892.8|64872.8|64893.8|64876.9|64885.7|64870.4|335
1628643000000|2021-08-11 00:50:00|64892.7|64872.7|64884.9|64864.9|64892.8|64877.5|64880.6|64864.9|242
1628643300000|2021-08-11 00:55:00|64884.6|64864.6|64886.6|64866.6|64888.3|64868.3|64883.4|64863.4|336
1628643600000|2021-08-11 01:00:00|64886.4|64866.4|64907.8|64887.8|64909.8|64894|64886.4|64866.4|624
1628643900000|2021-08-11 01:05:00|64907.9|64887.9|64906.1|64896.1|64914|64899.3|64903.7|64887.2|395
1628644200000|2021-08-11 01:10:00|64906|64896|64903.7|64883.7|64909.6|64896.7|64897|64882.3|438
1628644500000|2021-08-11 01:15:00|64903.9|64883.9|64893.2|64883.2|64906.6|64889.9|64890.4|64874.8|510
1628644800000|2021-08-11 01:20:00|64893.4|64883.4|64889.7|64879.7|64895.4|64883.9|64887.5|64873.4|454
1628645100000|2021-08-11 01:25:00|64889.8|64879.8|64874.6|64864.6|64896.1|64880.7|64872.9|64857.9|533
1628645400000|2021-08-11 01:30:00|64874.5|64864.5|64883.8|64863.8|64886.8|64869.8|64871.7|64859.4|690
1628645700000|2021-08-11 01:35:00|64879.2|64869.2|64877.7|64867.7|64891.1|64876|64871.2|64861.2|653
1628646000000|2021-08-11 01:40:00|64877.6|64867.6|64864.3|64854.3|64882.8|64870|64858.9|64845.5|649
1628646300000|2021-08-11 01:45:00|64864.2|64854.2|64875|64855|64878.8|64863.7|64853.5|64840.5|701
1628646600000|2021-08-11 01:50:00|64874.9|64854.9|64851.5|64841.5|64876.2|64864.7|64851.2|64841.2|608
1628646900000|2021-08-11 01:55:00|64850.9|64840.9|64848.2|64838.2|64869.9|64852|64847.4|64837.4|703
1628647200000|2021-08-11 02:00:00|64848.3|64838.3|64844|64834|64857.1|64844.9|64842.1|64831.3|607
1628647500000|2021-08-11 02:05:00|64844.1|64834.1|64846.4|64836.4|64851.3|64837|64841.4|64831.1|479
1628647800000|2021-08-11 02:10:00|64847.1|64837.1|64844.3|64834.3|64850.9|64837.1|64841.4|64830.8|395
1628648100000|2021-08-11 02:15:00|64844.2|64834.2|64838.9|64828.9|64845.5|64835.5|64837.7|64824.5|404
1628648400000|2021-08-11 02:20:00|64838.8|64828.8|64830.1|64820.1|64840.2|64830.2|64827.8|64817.8|485
1628648700000|2021-08-11 02:25:00|64830|64820|64831.1|64821.1|64834.2|64821.8|64823|64813|575
1628649000000|2021-08-11 02:30:00|64831.3|64821.3|64836.5|64826.5|64848|64833.6|64826.4|64816.4|671
1628649300000|2021-08-11 02:35:00|64836.4|64826.4|64836.4|64826.4|64840.7|64830.7|64828.7|64814.5|508
1628649600000|2021-08-11 02:40:00|64836.5|64826.5|64839|64829|64840.1|64830.1|64831.7|64821.7|479
1628649900000|2021-08-11 02:45:00|64838.8|64828.8|64840.3|64830.3|64844.8|64832|64837|64822.5|442
1628650200000|2021-08-11 02:50:00|64840.2|64830.2|64838.1|64828.1|64841.4|64831.4|64835.7|64825.7|418
1628650500000|2021-08-11 02:55:00|64838|64828|64825.9|64815.9|64840.3|64828.3|64824.1|64814.1|501
1628650800000|2021-08-11 03:00:00|64826|64816|64829.7|64819.7|64830.1|64820.1|64822.4|64812.4|459
1628651100000|2021-08-11 03:05:00|64829.6|64819.6|64834.6|64824.6|64835.1|64825.1|64829.4|64819.4|366
1628651400000|2021-08-11 03:10:00|64834.3|64824.3|64835.1|64825.1|64840.8|64828|64831.8|64820.8|476
1628651700000|2021-08-11 03:15:00|64834.8|64824.8|64844.2|64834.2|64846|64836|64834.3|64824.3|555
1628652000000|2021-08-11 03:20:00|64844.9|64834.9|64854.6|64834.6|64856|64840.6|64844.6|64831.6|455
1628652300000|2021-08-11 03:25:00|64854.5|64834.5|64849.4|64839.4|64855.1|64841.1|64845|64830.3|494
1628652600000|2021-08-11 03:30:00|64849.5|64839.5|64846|64836|64855.1|64841.2|64845.9|64834.5|255
1628652900000|2021-08-11 03:35:00|64846.2|64836.2|64849|64839|64849.9|64839.9|64844|64834|230
1628653200000|2021-08-11 03:40:00|64849.1|64839.1|64849.5|64839.5|64851.5|64841.5|64847.3|64837.3|283
1628653500000|2021-08-11 03:45:00|64849.4|64839.4|64852|64842|64853.6|64843.6|64848.4|64838.4|295
1628653800000|2021-08-11 03:50:00|64851.9|64841.9|64854.8|64844.8|64862.8|64846.8|64851.9|64841.9|320
1628654100000|2021-08-11 03:55:00|64854.9|64844.9|64859.1|64849.1|64860.7|64850.7|64851|64837.9|360
1628654400000|2021-08-11 04:00:00|64859.2|64849.2|64856.3|64846.3|64859.8|64849.8|64855.1|64845.1|270
1628654700000|2021-08-11 04:05:00|64856.2|64846.2|64856.9|64846.9|64860.7|64847.9|64854.1|64840.7|299
1628655000000|2021-08-11 04:10:00|64856.8|64846.8|64858.6|64848.6|64862.7|64852.7|64856.5|64846.5|293
1628655300000|2021-08-11 04:15:00|64858.7|64848.7|64861.8|64851.8|64867.1|64852.9|64858.6|64846.9|280
1628655600000|2021-08-11 04:20:00|64861.7|64851.7|64861.2|64851.2|64862.4|64852.4|64861|64851|200
1628655900000|2021-08-11 04:25:00|64861.4|64851.4|64858|64848|64861.4|64851.4|64857.2|64847.2|302
1628656200000|2021-08-11 04:30:00|64858.1|64848.1|64856.5|64846.5|64858.4|64848.4|64856.2|64846.2|367
1628656500000|2021-08-11 04:35:00|64856.7|64846.7|64859.6|64849.6|64860.9|64850.9|64856.6|64846.6|352
1628656800000|2021-08-11 04:40:00|64859.7|64849.7|64856.7|64846.7|64861.3|64850|64855.3|64839.2|309
1628657100000|2021-08-11 04:45:00|64856.8|64846.8|64854.9|64844.9|64864.8|64850|64854.8|64842.7|359
1628657400000|2021-08-11 04:50:00|64855.3|64845.3|64856.4|64846.4|64856.8|64846.8|64852.1|64842.1|232
1628657700000|2021-08-11 04:55:00|64856.5|64846.5|64856.9|64846.9|64858.6|64848.6|64855.6|64845.6|275
1628658000000|2021-08-11 05:00:00|64856.4|64846.4|64856.5|64846.5|64861.3|64851.3|64854.5|64844.5|324
1628658300000|2021-08-11 05:05:00|64856.4|64846.4|64855.6|64845.6|64857.8|64847.8|64852.6|64842.6|231
1628658600000|2021-08-11 05:10:00|64855.7|64845.7|64860.9|64850.9|64861.4|64851.4|64855.4|64845.4|344
1628658900000|2021-08-11 05:15:00|64861|64851|64861.4|64851.4|64862.7|64852.7|64859.8|64849.8|232
1628659200000|2021-08-11 05:20:00|64861.3|64851.3|64859.2|64849.2|64862.3|64852.3|64858.3|64848.3|242
1628659500000|2021-08-11 05:25:00|64859.1|64849.1|64856.9|64846.9|64859.8|64849.8|64856.6|64846.6|294
1628659800000|2021-08-11 05:30:00|64857.2|64847.2|64851.1|64841.1|64857.5|64847.5|64850.7|64840.7|498
1628660100000|2021-08-11 05:35:00|64850.9|64840.9|64854.8|64844.8|64860|64850|64849.5|64839.5|442
1628660400000|2021-08-11 05:40:00|64854.9|64844.9|64856|64846|64856.3|64846.3|64849.6|64839.6|346
1628660700000|2021-08-11 05:45:00|64856.6|64846.6|64854.6|64844.6|64857.6|64847.6|64853.7|64843.7|362
1628661000000|2021-08-11 05:50:00|64854.5|64844.5|64854.6|64844.6|64856.7|64846.7|64850|64840|288
1628661300000|2021-08-11 05:55:00|64854.9|64844.9|64850.8|64840.8|64857.1|64847.1|64849.3|64839.3|310
1628661600000|2021-08-11 06:00:00|64850.9|64840.9|64861.1|64851.1|64861.1|64851.1|64850.8|64840.8|367
1628661900000|2021-08-11 06:05:00|64861.2|64851.2|64874.8|64864.8|64875.6|64865.6|64860.5|64850.5|522
1628662200000|2021-08-11 06:10:00|64875.2|64865.2|64873.7|64863.7|64875.3|64865.3|64865.2|64851.4|498
1628662500000|2021-08-11 06:15:00|64873.6|64863.6|64869|64859|64874|64864|64862.4|64852.4|442
1628662800000|2021-08-11 06:20:00|64868.9|64858.9|64872.9|64862.9|64873.2|64863.2|64865.3|64855.3|379
1628663100000|2021-08-11 06:25:00|64872.8|64862.8|64878.9|64868.9|64881.8|64871.8|64865.8|64855.8|532
1628663400000|2021-08-11 06:30:00|64879|64869|64877.1|64867.1|64881.6|64871.6|64874.4|64864.4|480
1628663700000|2021-08-11 06:35:00|64877|64867|64874.8|64864.8|64878.6|64868.6|64870.8|64860.8|436
1628664000000|2021-08-11 06:40:00|64874.9|64864.9|64875|64865|64875.6|64865.6|64868.9|64858.9|401
1628664300000|2021-08-11 06:45:00|64875.1|64865.1|64866.6|64856.6|64876.6|64866.6|64862.2|64852.2|462
1628664600000|2021-08-11 06:50:00|64866.5|64856.5|64869.4|64859.4|64869.9|64859.9|64863.4|64853.4|416
1628664900000|2021-08-11 06:55:00|64869.3|64859.3|64869.2|64859.2|64869.9|64859.9|64860.3|64850.3|451
1628665200000|2021-08-11 07:00:00|64869.4|64859.4|64869.9|64859.9|64870.1|64860.1|64864|64854|508
1628665500000|2021-08-11 07:05:00|64871.5|64861.5|64874.1|64864.1|64883.3|64873.3|64868.9|64858.9|513
1628665800000|2021-08-11 07:10:00|64874.2|64864.2|64892.5|64882.5|64894.9|64884.9|64873.4|64863.4|521
1628666100000|2021-08-11 07:15:00|64892.4|64882.4|64911.8|64901.8|64913|64902.6|64887.1|64877.1|654
1628666400000|2021-08-11 07:20:00|64913.1|64903.1|64928.7|64918.7|64929.5|64919.5|64913.1|64903.1|593
1628666700000|2021-08-11 07:25:00|64928.1|64918.1|64915|64905|64934.1|64924.1|64914|64904|649
1628667000000|2021-08-11 07:30:00|64914.9|64904.9|64903.4|64893.4|64921.9|64911.9|64902.1|64892.1|564
1628667300000|2021-08-11 07:35:00|64903.2|64893.2|64898.4|64888.4|64909.1|64899.1|64894.4|64884.4|583
1628667600000|2021-08-11 07:40:00|64898.5|64888.5|64905|64895|64909.7|64899.7|64898.1|64888.1|487
1628667900000|2021-08-11 07:45:00|64905.1|64895.1|64913.9|64903.9|64916.3|64906.3|64904.4|64894.4|436
1628668200000|2021-08-11 07:50:00|64914.1|64904.1|64909.3|64899.3|64918.1|64907.6|64907.8|64897.8|471
1628668500000|2021-08-11 07:55:00|64909|64899|64897.1|64887.1|64916.4|64904.7|64894.2|64884.2|546
1628668800000|2021-08-11 08:00:00|64897|64887|64905.2|64895.2|64908.9|64898.9|64896|64886|566
1628669100000|2021-08-11 08:05:00|64905.1|64895.1|64902.2|64892.2|64909.8|64899.8|64899.5|64889.5|462
1628669400000|2021-08-11 08:10:00|64902|64892|64906.1|64896.1|64908.1|64898.1|64900.9|64890.9|483
1628669700000|2021-08-11 08:15:00|64906|64896|64924.3|64914.3|64924.7|64914.7|64905.5|64895.5|501
1628670000000|2021-08-11 08:20:00|64924.4|64914.4|64931.1|64921.1|64932.9|64922.9|64923.1|64913.1|481
1628670300000|2021-08-11 08:25:00|64930.9|64920.9|64921.9|64911.9|64931.3|64921.3|64914.8|64904.8|521
1628670600000|2021-08-11 08:30:00|64921.6|64911.6|64919.5|64909.5|64925|64915|64917.8|64907.8|402
1628670900000|2021-08-11 08:35:00|64919.7|64909.7|64930.3|64920.3|64932.5|64922.5|64919.3|64909.3|430
1628671200000|2021-08-11 08:40:00|64930.4|64920.4|64924.3|64914.3|64931.2|64921.2|64913.4|64901.1|475
1628671500000|2021-08-11 08:45:00|64924.2|64914.2|64915.1|64905.1|64929.7|64919.7|64914.6|64904.6|519
1628671800000|2021-08-11 08:50:00|64914.9|64904.9|64914.7|64904.7|64918.7|64908.7|64913.7|64903.7|333
1628672100000|2021-08-11 08:55:00|64914.8|64904.8|64907|64897|64914.8|64904.8|64901.7|64891.7|525
1628672400000|2021-08-11 09:00:00|64906.8|64896.8|64905|64895|64910.4|64898.6|64904.1|64890.4|483
1628672700000|2021-08-11 09:05:00|64904.9|64894.9|64906.6|64896.6|64906.7|64896.7|64900|64890|395
1628673000000|2021-08-11 09:10:00|64906.5|64896.5|64905.5|64895.5|64909.5|64899.5|64901|64891|318
1628673300000|2021-08-11 09:15:00|64905.4|64895.4|64919.3|64909.3|64919.9|64909.9|64903|64893|402
1628673600000|2021-08-11 09:20:00|64919.2|64909.2|64914.2|64904.2|64919.3|64909.3|64911|64901|376
1628673900000|2021-08-11 09:25:00|64914.3|64904.3|64910.8|64900.8|64914.5|64904.5|64905.8|64895.8|316
1628674200000|2021-08-11 09:30:00|64910.9|64900.9|64913.3|64903.3|64916.3|64906.3|64907.5|64897.5|327
1628674500000|2021-08-11 09:35:00|64913.1|64903.1|64912.5|64902.5|64917.6|64907.6|64908.1|64898.1|319
1628674800000|2021-08-11 09:40:00|64912.6|64902.6|64912.5|64902.5|64914|64904|64911.5|64901.5|328
1628675100000|2021-08-11 09:45:00|64912.2|64902.2|64924.5|64914.5|64926|64916|64910.5|64897.9|385
1628675400000|2021-08-11 09:50:00|64924.6|64914.6|64920.2|64910.2|64925.7|64915.7|64919.6|64909.6|369
1628675700000|2021-08-11 09:55:00|64920.1|64910.1|64906.9|64896.9|64920.5|64910.5|64903.4|64893.4|414
1628676000000|2021-08-11 10:00:00|64906.6|64896.6|64911.4|64901.4|64911.6|64901.6|64903.5|64893.5|309
1628676300000|2021-08-11 10:05:00|64911.3|64901.3|64904.7|64894.7|64911.5|64901.5|64904.2|64894.2|237
1628676600000|2021-08-11 10:10:00|64904.6|64894.6|64913.8|64903.8|64915.7|64905.7|64902.8|64892.8|252
1628676900000|2021-08-11 10:15:00|64913.6|64903.6|64914.9|64904.9|64915.2|64905.2|64911.8|64901.8|267
1628677200000|2021-08-11 10:20:00|64915|64905|64910.8|64900.8|64916.5|64906.5|64908.4|64898.4|298
1628677500000|2021-08-11 10:25:00|64910.7|64900.7|64913.2|64903.2|64917.1|64905|64908.4|64897.1|338
1628677800000|2021-08-11 10:30:00|64913.1|64903.1|64912.4|64902.4|64916.1|64906.1|64910.9|64900.9|396
1628678100000|2021-08-11 10:35:00|64912.3|64902.3|64911.5|64901.5|64913.7|64903.7|64910.7|64900.7|310
1628678400000|2021-08-11 10:40:00|64911.2|64901.2|64907.4|64897.4|64911.6|64901.6|64906.1|64896.1|333
1628678700000|2021-08-11 10:45:00|64907|64897|64908.4|64898.4|64913.7|64899.7|64904.9|64893.7|271
1628679000000|2021-08-11 10:50:00|64908.3|64898.3|64907.8|64897.8|64916|64906|64906.6|64896.6|360
1628679300000|2021-08-11 10:55:00|64907.9|64897.9|64908.5|64888.5|64909.7|64899.6|64902.8|64887.8|328
1628679600000|2021-08-11 11:00:00|64908.4|64888.4|64913.4|64903.4|64913.7|64903.7|64903.1|64888.3|346
1628679900000|2021-08-11 11:05:00|64913.3|64903.3|64910.8|64900.8|64918.9|64905.1|64909.3|64898.9|315
1628680200000|2021-08-11 11:10:00|64911|64901|64905.4|64895.4|64911|64901|64905.2|64895.2|301
1628680500000|2021-08-11 11:15:00|64905.5|64895.5|64904.5|64894.5|64906|64896|64902.4|64892.4|297
1628680800000|2021-08-11 11:20:00|64904.6|64894.6|64907.4|64897.4|64912.5|64898.1|64901.8|64889.9|325
1628681100000|2021-08-11 11:25:00|64907.8|64897.8|64910.1|64900.1|64912.7|64900.4|64901.7|64891.7|321
1628681400000|2021-08-11 11:30:00|64910|64900|64902.1|64892.1|64914.2|64904.2|64901.9|64891.9|359
1628681700000|2021-08-11 11:35:00|64902.2|64892.2|64894.1|64884.1|64902.4|64892.4|64890.9|64880.9|378
1628682000000|2021-08-11 11:40:00|64894|64884|64890.9|64880.9|64898.4|64888.4|64890.2|64880.2|319
1628682300000|2021-08-11 11:45:00|64891.3|64881.3|64893.7|64883.7|64895.6|64885.6|64890.2|64880.2|300
1628682600000|2021-08-11 11:50:00|64893.9|64883.9|64896.9|64886.9|64897|64887|64892.8|64882.8|282
1628682900000|2021-08-11 11:55:00|64896.8|64886.8|64897.5|64887.5|64898.6|64888.6|64895.7|64885.7|283
1628683200000|2021-08-11 12:00:00|64897.6|64887.6|64888.4|64878.4|64899.7|64889.7|64888|64875.1|469
1628683500000|2021-08-11 12:05:00|64888.6|64878.6|64889.6|64879.6|64890.1|64880.1|64886.2|64876.2|413
1628683800000|2021-08-11 12:10:00|64889.7|64879.7|64877.1|64867.1|64891.7|64881.7|64877|64859.2|429
1628684100000|2021-08-11 12:15:00|64877|64867|64876.9|64866.9|64881.1|64868.9|64872.5|64861|462
1628684400000|2021-08-11 12:20:00|64877|64867|64891.9|64881.9|64897.3|64883.7|64876.8|64866.8|465
1628684700000|2021-08-11 12:25:00|64891.8|64881.8|64916.3|64863.4|64916.9|64883.4|64883.2|64862.8|573
1628685000000|2021-08-11 12:30:00|64916.9|64863.9|64839.6|64819.6|64917.3|64867.2|64827.2|64807.2|960
1628685300000|2021-08-11 12:35:00|64839.9|64819.9|64786.4|64766.4|64839.9|64819.9|64762.1|64742.1|1030
1628685600000|2021-08-11 12:40:00|64785|64765|64772.1|64752.1|64798.6|64778.6|64755.7|64735.7|911
1628685900000|2021-08-11 12:45:00|64771.8|64751.8|64783.3|64763.3|64785.9|64765.9|64755.2|64735.2|914
1628686200000|2021-08-11 12:50:00|64783.2|64763.2|64807.3|64797.3|64814.1|64797.6|64777.8|64757.8|851
1628686500000|2021-08-11 12:55:00|64807.2|64797.2|64783.3|64763.3|64814|64799.3|64772.5|64757.1|828
1628686800000|2021-08-11 13:00:00|64783.8|64763.8|64814.1|64794.1|64814.8|64798.9|64782.8|64763.8|862
1628687100000|2021-08-11 13:05:00|64814.3|64794.3|64814.1|64794.1|64822.3|64808.2|64805.9|64786.7|890
1628687400000|2021-08-11 13:10:00|64813.3|64793.3|64790.9|64770.9|64816.7|64801.3|64785.1|64767.5|746
1628687700000|2021-08-11 13:15:00|64791|64771|64776.6|64766.6|64792|64778.4|64773.9|64759.4|797
1628688000000|2021-08-11 13:20:00|64776.4|64766.4|64777.6|64767.6|64785|64771.1|64760|64745.7|802
1628688300000|2021-08-11 13:25:00|64777.3|64767.3|64783.5|64773.5|64789.3|64775|64763.7|64748|787
1628688600000|2021-08-11 13:30:00|64783|64773|64791.2|64781.2|64794.1|64781.2|64775|64760.2|837
1628688900000|2021-08-11 13:35:00|64792|64782|64803.7|64793.7|64811.5|64801.5|64790.1|64780.1|826
1628689200000|2021-08-11 13:40:00|64804|64794|64801.4|64791.4|64811.1|64801.1|64796.7|64786.7|777
1628689500000|2021-08-11 13:45:00|64802.3|64792.3|64826.3|64816.3|64826.6|64816.6|64801.2|64791.2|762
1628689800000|2021-08-11 13:50:00|64826.4|64816.4|64830.2|64820.2|64836.3|64826.3|64823.8|64813.8|646
1628690100000|2021-08-11 13:55:00|64830.4|64820.4|64834.6|64824.6|64836.6|64826.6|64824.4|64810.7|612
1628690400000|2021-08-11 14:00:00|64834.9|64824.9|64845.8|64835.8|64846.2|64836.2|64830.4|64820.4|630
1628690700000|2021-08-11 14:05:00|64845.9|64835.9|64837.7|64827.7|64850.7|64840.7|64835.1|64825.1|682
1628691000000|2021-08-11 14:10:00|64837.5|64827.5|64840.5|64830.5|64845.4|64835.4|64836|64826|584
1628691300000|2021-08-11 14:15:00|64840.7|64830.7|64835.8|64825.8|64840.8|64830.8|64829.1|64819.1|597
1628691600000|2021-08-11 14:20:00|64835.9|64825.9|64831.5|64821.5|64838.5|64828.5|64829.7|64819.7|564
1628691900000|2021-08-11 14:25:00|64831.6|64821.6|64822.8|64812.8|64831.6|64821.6|64818.2|64805.7|563
1628692200000|2021-08-11 14:30:00|64822.7|64812.7|64831.2|64821.2|64831.9|64821.9|64820.8|64810.8|553
1628692500000|2021-08-11 14:35:00|64831.1|64821.1|64826.3|64816.3|64834.3|64824.3|64823.8|64813.8|596
1628692800000|2021-08-11 14:40:00|64826.4|64816.4|64809.8|64799.8|64827.6|64817.6|64809.6|64799.6|523
1628693100000|2021-08-11 14:45:00|64809.7|64799.7|64806.6|64796.6|64814|64804|64806.2|64796.2|550
1628693400000|2021-08-11 14:50:00|64806.5|64796.5|64805|64795|64807|64797|64804.1|64794.1|472
1628693700000|2021-08-11 14:55:00|64804.9|64794.9|64801.6|64791.6|64810.7|64800.7|64800.5|64790.5|570
1628694000000|2021-08-11 15:00:00|64801.5|64791.5|64808.7|64798.7|64812.5|64802.5|64798.6|64788.6|550
1628694300000|2021-08-11 15:05:00|64808.8|64798.8|64805.1|64795.1|64811.7|64799.3|64803|64790.5|461
1628694600000|2021-08-11 15:10:00|64804.9|64794.9|64803.8|64793.8|64809.7|64799.7|64803.6|64793.6|436
1628694900000|2021-08-11 15:15:00|64803.6|64793.6|64810.6|64800.6|64812|64802|64803.4|64793.4|546
1628695200000|2021-08-11 15:20:00|64810.5|64800.5|64792.8|64782.8|64811.4|64801.4|64792.4|64782.4|476
1628695500000|2021-08-11 15:25:00|64792.7|64782.7|64786|64776|64797.4|64783.7|64780|64770|434
1628695800000|2021-08-11 15:30:00|64786.3|64776.3|64785.6|64775.6|64791.7|64781.7|64784.6|64774.6|426
1628696100000|2021-08-11 15:35:00|64785.5|64775.5|64788.1|64778.1|64788.4|64778.4|64784.8|64774.8|407
1628696400000|2021-08-11 15:40:00|64787.9|64777.9|64782.7|64772.7|64791.4|64781.4|64781.1|64771.1|459
1628696700000|2021-08-11 15:45:00|64782.8|64772.8|64782.6|64772.6|64787.3|64774.8|64780.3|64767.3|386
1628697000000|2021-08-11 15:50:00|64782.2|64772.2|64787.4|64777.4|64787.9|64777.9|64780.6|64770.6|400
1628697300000|2021-08-11 15:55:00|64787.5|64777.5|64776.8|64766.8|64788.9|64778.9|64776.6|64766.6|378
1628697600000|2021-08-11 16:00:00|64776.9|64766.9|64774.3|64764.3|64778|64768|64770.9|64760.9|446
1628697900000|2021-08-11 16:05:00|64774.1|64764.1|64786.1|64776.1|64786.1|64776.1|64771.1|64761.1|360
1628698200000|2021-08-11 16:10:00|64786.2|64776.2|64791|64781|64793|64783|64786|64776|290
1628698500000|2021-08-11 16:15:00|64791.1|64781.1|64781.9|64771.9|64791.8|64781.1|64780.4|64770.4|365
1628698800000|2021-08-11 16:20:00|64781.8|64771.8|64778.1|64768.1|64782.9|64772.9|64775.2|64761.7|319
1628699100000|2021-08-11 16:25:00|64778|64768|64775.1|64765.1|64779.7|64768.6|64774.4|64759.7|258
1628699400000|2021-08-11 16:30:00|64774.8|64764.8|64771.3|64761.3|64776.4|64765.4|64770.2|64756.4|317
1628699700000|2021-08-11 16:35:00|64771.2|64761.2|64768.4|64758.4|64772.8|64762.8|64767.7|64757.7|385
1628700000000|2021-08-11 16:40:00|64767.8|64757.8|64768.1|64758.1|64770.2|64759.8|64761.1|64749.6|434
1628700300000|2021-08-11 16:45:00|64767.9|64757.9|64764.4|64754.4|64774.1|64761.3|64762.1|64752.1|464
1628700600000|2021-08-11 16:50:00|64764.3|64754.3|64770.7|64760.7|64772.2|64762.2|64764.1|64754.1|443
1628700900000|2021-08-11 16:55:00|64770.8|64760.8|64764.4|64754.4|64770.8|64760.8|64764.3|64754.3|390
1628701200000|2021-08-11 17:00:00|64764.3|64754.3|64747.2|64737.2|64772.9|64762.9|64733.2|64723.2|670
1628701500000|2021-08-11 17:05:00|64747|64737|64748.6|64738.6|64759.2|64744.5|64745.5|64732.1|648
1628701800000|2021-08-11 17:10:00|64748.7|64738.7|64756.7|64746.7|64760|64747.4|64739.8|64729.8|626
1628702100000|2021-08-11 17:15:00|64756.3|64746.3|64766.8|64756.8|64768.4|64758.4|64756|64746|489
1628702400000|2021-08-11 17:20:00|64766.7|64756.7|64761.2|64751.2|64770.6|64758.1|64759.3|64744|446
1628702700000|2021-08-11 17:25:00|64761.1|64751.1|64760.5|64750.5|64766.6|64753.2|64758.2|64745|416
1628703000000|2021-08-11 17:30:00|64760.4|64750.4|64775.6|64765.6|64775.6|64765.6|64759.8|64746.6|453
1628703300000|2021-08-11 17:35:00|64775.5|64765.5|64775|64765|64779|64769|64773.7|64763.7|358
1628703600000|2021-08-11 17:40:00|64775.2|64765.2|64769|64759|64778.9|64766.9|64768.5|64758.5|372
1628703900000|2021-08-11 17:45:00|64769.1|64759.1|64771.3|64761.3|64771.5|64761.5|64765.6|64755.6|262
1628704200000|2021-08-11 17:50:00|64771.2|64761.2|64766|64756|64774.3|64764.3|64765.5|64755.5|362
1628704500000|2021-08-11 17:55:00|64766.4|64756.4|64772.8|64762.8|64777.3|64764.7|64764.1|64752.4|400
1628704800000|2021-08-11 18:00:00|64772.9|64762.9|64767.4|64757.4|64778.8|64764.7|64767.3|64755.9|313
1628705100000|2021-08-11 18:05:00|64767.5|64757.5|64765.9|64755.9|64770.9|64757.6|64763.5|64750.2|312
1628705400000|2021-08-11 18:10:00|64765.6|64755.6|64767.4|64757.4|64772.4|64758.6|64764.8|64750.1|264
1628705700000|2021-08-11 18:15:00|64767.3|64757.3|64774.7|64764.7|64775.8|64765.8|64767|64757|273
1628706000000|2021-08-11 18:20:00|64774.6|64764.6|64767.8|64757.8|64774.6|64764.6|64767.6|64753.9|298
1628706300000|2021-08-11 18:25:00|64767.7|64757.7|64768.9|64758.9|64771.3|64761.3|64767|64757|332
1628706600000|2021-08-11 18:30:00|64769|64759|64767.5|64757.5|64774.8|64760|64767.1|64752.6|309
1628706900000|2021-08-11 18:35:00|64767.6|64757.6|64769.5|64759.5|64775.3|64760.3|64767.1|64753.3|209
1628707200000|2021-08-11 18:40:00|64769.2|64759.2|64769.4|64759.4|64773.8|64760.3|64767.1|64753.3|296
1628707500000|2021-08-11 18:45:00|64769.5|64759.5|64772.7|64762.7|64776.1|64763.1|64768.8|64755|310
1628707800000|2021-08-11 18:50:00|64772.8|64762.8|64774.3|64764.3|64776.6|64766.6|64772.5|64762.5|277
1628708100000|2021-08-11 18:55:00|64774.2|64764.2|64783.3|64773.3|64784.1|64774.1|64773.3|64763.3|321
1628708400000|2021-08-11 19:00:00|64783|64773|64774.4|64764.4|64783|64773|64773.1|64763.1|338
1628708700000|2021-08-11 19:05:00|64774.3|64764.3|64770.9|64760.9|64780.6|64765.6|64770.5|64755.6|302
1628709000000|2021-08-11 19:10:00|64771|64761|64771.5|64761.5|64777|64762.3|64770.3|64755.4|320
1628709300000|2021-08-11 19:15:00|64771.2|64761.2|64785.4|64775.4|64790.8|64776.1|64770.9|64756.1|328
1628709600000|2021-08-11 19:20:00|64785.5|64775.5|64774|64764|64790|64775.6|64773.8|64759.6|235
1628709900000|2021-08-11 19:25:00|64774.1|64764.1|64764|64754|64774.3|64764.3|64761.9|64749.2|282
1628710200000|2021-08-11 19:30:00|64764.2|64754.2|64768.6|64748.6|64770.1|64755.2|64764|64747.7|323
1628710500000|2021-08-11 19:35:00|64768.4|64748.4|64763.5|64753.5|64769.6|64753.7|64762.5|64747.9|216
1628710800000|2021-08-11 19:40:00|64763.3|64753.3|64763.1|64753.1|64763.8|64753.8|64762.5|64752.5|273
1628711100000|2021-08-11 19:45:00|64761.5|64751.5|64761.1|64751.1|64762.9|64752.9|64759.6|64749.6|157
1628711400000|2021-08-11 19:50:00|64761.2|64751.2|64768.2|64748.2|64769|64754|64761.2|64746.3|296
1628711700000|2021-08-11 19:55:00|64768.1|64748.1|64766.2|64746.2|64769.8|64754.7|64761.9|64746.1|307
1628712000000|2021-08-11 20:00:00|64766.3|64746.3|64764.1|64744.1|64768.5|64753.3|64761.8|64743.6|229
1628712300000|2021-08-11 20:05:00|64765.4|64745.4|64764.9|64744.9|64765.8|64749.1|64759.1|64742|147
1628712600000|2021-08-11 20:10:00|64764.8|64744.8|64772|64752|64772.8|64752.8|64764.6|64744.6|165
1628712900000|2021-08-11 20:15:00|64772.2|64752.2|64771.3|64751.3|64773|64757.1|64767.1|64750.8|138
1628713200000|2021-08-11 20:20:00|64771.4|64751.4|64772.7|64752.7|64773|64753|64771|64751|164
1628713500000|2021-08-11 20:25:00|64772.6|64752.6|64770.8|64750.8|64773.3|64753.3|64767.6|64747.6|141
1628713800000|2021-08-11 20:30:00|64770.7|64750.7|64771.5|64751.5|64771.5|64751.5|64770.3|64750.3|122
1628714100000|2021-08-11 20:35:00|64770.7|64750.7|64775.3|64755.3|64776|64756|64770.6|64750.6|181
1628714400000|2021-08-11 20:40:00|64775.9|64755.9|64774.9|64754.9|64776|64756|64773.8|64753.8|125
1628714700000|2021-08-11 20:45:00|64775.3|64755.3|64772.5|64752.5|64775.8|64755.8|64770.9|64750.9|214
1628715000000|2021-08-11 20:50:00|64772.4|64752.4|64773.1|64753.1|64773.6|64753.6|64771.9|64751.9|173
1628715300000|2021-08-11 20:55:00|64773.2|64753.2|64778.3|64747.3|64778.3|64755|64765.8|64745.8|231
1628715600000|2021-08-11 21:00:00|64780.9|64746.6|64783.4|64751.1|64785.3|64758|64777.3|64744.3|60
1628715900000|2021-08-11 21:05:00|64784|64748.7|64786.7|64746.3|64788.2|64759|64776|64737.2|121
1628716200000|2021-08-11 21:10:00|64784.3|64748.5|64783.7|64752.8|64785|64758.7|64776|64748.5|96
1628716500000|2021-08-11 21:15:00|64785.5|64748.7|64778.2|64746|64792.1|64765.1|64774.8|64727.1|201
1628716800000|2021-08-11 21:20:00|64777.7|64747.2|64783.6|64724.9|64785.8|64747.2|64777.7|64724.3|167
1628717100000|2021-08-11 21:25:00|64784.2|64724.6|64785.8|64724.4|64789.4|64727.5|64781.4|64721.7|116
1628717400000|2021-08-11 21:30:00|64783.4|64727.2|64784.1|64728.3|64789.3|64735.4|64777.3|64719.3|207
1628717700000|2021-08-11 21:35:00|64781.9|64730.5|64783.8|64727.3|64787.5|64734.4|64777.2|64721.6|204
1628718000000|2021-08-11 21:40:00|64782.1|64729.1|64782.7|64728.2|64789.4|64736.6|64775.8|64719.3|140
1628718300000|2021-08-11 21:45:00|64786.1|64723.2|64777.2|64736.8|64786.1|64736.8|64777.2|64723.2|82
1628718600000|2021-08-11 21:50:00|64778.1|64737.3|64784.5|64728.7|64784.5|64737.8|64777.8|64728.7|132
1628718900000|2021-08-11 21:55:00|64782.7|64731.1|64783.9|64727.6|64785.7|64737.7|64778|64726.3|238
1628719200000|2021-08-11 22:00:00|64782.6|64727.7|64780.4|64735.6|64783.1|64738.5|64772.9|64727.6|665
1628719500000|2021-08-11 22:05:00|64780.8|64735.5|64780.4|64737|64784.1|64743.2|64776.3|64731.5|667
1628719800000|2021-08-11 22:10:00|64780.3|64737.3|64780|64741.2|64782.2|64753|64772.6|64734.4|493
1628720100000|2021-08-11 22:15:00|64778.6|64742.3|64778.3|64743.2|64780.7|64754.2|64769.9|64739.6|316
1628720400000|2021-08-11 22:20:00|64778.5|64743.5|64778.4|64743.3|64782.8|64754.1|64773.1|64739.9|294
1628720700000|2021-08-11 22:25:00|64778.1|64743.7|64777.6|64742.5|64780.8|64747.2|64776.9|64737.5|299
1628721000000|2021-08-11 22:30:00|64778|64741.3|64778.4|64746.4|64781|64747.5|64776.8|64740.6|280
1628721300000|2021-08-11 22:35:00|64773.9|64753.9|64782.5|64748.9|64788.6|64753.9|64773.9|64742.2|254
1628721600000|2021-08-11 22:40:00|64782.4|64749|64783.9|64752.4|64785.7|64759.4|64777.7|64748.6|221
1628721900000|2021-08-11 22:45:00|64784.3|64753.4|64787|64756|64789.1|64762.9|64781.5|64749.4|229
1628722200000|2021-08-11 22:50:00|64787.9|64756.3|64786.4|64755.8|64791.2|64765.4|64780.9|64754.2|193
1628722500000|2021-08-11 22:55:00|64786.8|64756.4|64782.1|64762.1|64788.9|64763.9|64780.9|64753.4|170
1628722800000|2021-08-11 23:00:00|64781.4|64761.4|64781|64761|64786.5|64763|64777.7|64756.1|278
1628723100000|2021-08-11 23:05:00|64781.5|64761.5|64782.1|64762.1|64783.3|64763.3|64777.7|64757.7|491
1628723400000|2021-08-11 23:10:00|64782.2|64762.2|64780.7|64760.7|64782.5|64762.5|64779.1|64759.1|338
1628723700000|2021-08-11 23:15:00|64780.5|64760.5|64783.9|64763.9|64785.5|64765.5|64778.1|64758.1|347
1628724000000|2021-08-11 23:20:00|64784|64764|64783|64763|64784.8|64764.8|64777.7|64757.7|252
1628724300000|2021-08-11 23:25:00|64781.4|64761.4|64780.1|64760.1|64783.6|64763.6|64776.9|64756.9|307
1628724600000|2021-08-11 23:30:00|64780.3|64760.3|64779.5|64759.5|64782.4|64762.4|64777.3|64757.3|261
1628724900000|2021-08-11 23:35:00|64778.5|64758.5|64778.1|64758.1|64783.3|64763.3|64777.5|64757.5|286
1628725200000|2021-08-11 23:40:00|64778.8|64758.8|64778.8|64758.8|64781.6|64761.6|64776.6|64756.6|237
1628725500000|2021-08-11 23:45:00|64778.9|64758.9|64778.9|64758.9|64782|64762|64777.9|64757.9|297
1628725800000|2021-08-11 23:50:00|64778.8|64758.8|64778|64758|64789|64769|64777.4|64757.4|321
1628726100000|2021-08-11 23:55:00|64778.1|64758.1|64784.9|64764.9|64786.9|64766.9|64777.8|64757.8|268
1628726400000|2021-08-12 00:00:00|64786.5|64766.5|64785.2|64765.2|64788.1|64768.1|64783.8|64763.8|408
1628726700000|2021-08-12 00:05:00|64785.5|64765.5|64780.3|64760.3|64785.9|64765.9|64769.8|64749.8|312
1628727000000|2021-08-12 00:10:00|64780.2|64760.2|64781.8|64761.8|64784.3|64764.3|64776.5|64756.5|336
1628727300000|2021-08-12 00:15:00|64781.9|64761.9|64783.9|64763.9|64784.2|64764.2|64781.5|64761.5|278
1628727600000|2021-08-12 00:20:00|64783.8|64763.8|64789.6|64769.6|64790.8|64770.8|64783.1|64763.1|363
1628727900000|2021-08-12 00:25:00|64789.5|64769.5|64795.6|64775.6|64799.5|64783.3|64788.4|64768.4|399
1628728200000|2021-08-12 00:30:00|64795.7|64775.7|64783.3|64773.3|64798.2|64782.7|64783.3|64767.6|425
1628728500000|2021-08-12 00:35:00|64783.4|64773.4|64783.1|64773.1|64791.6|64776.9|64782.7|64767.2|315
1628728800000|2021-08-12 00:40:00|64783.2|64773.2|64789.9|64779.9|64795|64780.2|64783.2|64766.9|220
1628729100000|2021-08-12 00:45:00|64790|64780|64797|64777|64808.7|64794.9|64789.5|64776.6|447
1628729400000|2021-08-12 00:50:00|64798.1|64778.1|64791.2|64781.2|64801|64784.2|64781.9|64767.9|483
1628729700000|2021-08-12 00:55:00|64796|64776|64789.9|64769.9|64796|64776|64780.7|64763|453
1628730000000|2021-08-12 01:00:00|64789.8|64769.8|64774.6|64764.6|64790.1|64774.7|64771.5|64758.4|624
1628730300000|2021-08-12 01:05:00|64774.5|64764.5|64775.8|64765.8|64782.6|64770.7|64767.6|64754.3|465
1628730600000|2021-08-12 01:10:00|64775.3|64765.3|64779|64759|64782|64767.1|64772.6|64757.9|378
1628730900000|2021-08-12 01:15:00|64779.2|64759.2|64797.4|64777.4|64799.8|64779.8|64778.6|64758.6|581
1628731200000|2021-08-12 01:20:00|64797.6|64777.6|64793.5|64783.5|64805.6|64791.5|64786.6|64773.5|532
1628731500000|2021-08-12 01:25:00|64793.4|64783.4|64786.8|64776.8|64794|64784|64783.5|64773.5|465
1628731800000|2021-08-12 01:30:00|64786.4|64776.4|64787.9|64777.9|64795.4|64784.8|64780.1|64768.4|707
1628732100000|2021-08-12 01:35:00|64787.5|64777.5|64794.3|64784.3|64795.3|64785.3|64776|64760.7|618
1628732400000|2021-08-12 01:40:00|64794.6|64784.6|64794.9|64784.9|64816.4|64801.6|64787.6|64775.2|646
1628732700000|2021-08-12 01:45:00|64794.7|64784.7|64785.2|64775.2|64798.3|64784.7|64784.6|64774.2|578
1628733000000|2021-08-12 01:50:00|64785.1|64775.1|64786.6|64776.6|64787|64777|64776.6|64766.6|673
1628733300000|2021-08-12 01:55:00|64786.4|64776.4|64781.8|64771.8|64788.1|64778.1|64777.5|64766.8|541
1628733600000|2021-08-12 02:00:00|64781.9|64771.9|64786.9|64776.9|64787.1|64777.1|64778.8|64768.8|489
1628733900000|2021-08-12 02:05:00|64786.8|64776.8|64798.9|64788.9|64800.7|64790.7|64784.9|64774.9|484
1628734200000|2021-08-12 02:10:00|64799|64789|64806.3|64796.3|64809.8|64798.4|64795.6|64783.8|465
1628734500000|2021-08-12 02:15:00|64806.2|64796.2|64801.6|64791.6|64808|64798|64799.7|64789.7|511
1628734800000|2021-08-12 02:20:00|64801.5|64791.5|64796.1|64786.1|64802.2|64792.2|64792.1|64777.8|457
1628735100000|2021-08-12 02:25:00|64796.2|64786.2|64791.5|64781.5|64800.6|64787.9|64791.4|64778.1|360
1628735400000|2021-08-12 02:30:00|64791|64781|64791|64781|64794.7|64784.7|64788.4|64778.4|386
1628735700000|2021-08-12 02:35:00|64790.9|64780.9|64787.1|64777.1|64791.7|64781.7|64785.3|64775.3|482
1628736000000|2021-08-12 02:40:00|64787.2|64777.2|64787.3|64777.3|64789.2|64779.2|64783.6|64773.6|417
1628736300000|2021-08-12 02:45:00|64787.4|64777.4|64779.3|64769.3|64790.8|64777.9|64776|64766|545
1628736600000|2021-08-12 02:50:00|64779.5|64769.5|64778.9|64768.9|64781.2|64771.2|64776.1|64766.1|437
1628736900000|2021-08-12 02:55:00|64778.8|64768.8|64790.3|64780.3|64795|64783|64777.1|64763.4|424
1628737200000|2021-08-12 03:00:00|64790.2|64780.2|64786.8|64776.8|64790.2|64780.2|64781.1|64771.1|564
1628737500000|2021-08-12 03:05:00|64786.7|64776.7|64786.4|64776.4|64790.3|64777.9|64781.7|64769.8|475
1628737800000|2021-08-12 03:10:00|64786.3|64776.3|64788.1|64778.1|64790.4|64780.4|64785|64775|374
1628738100000|2021-08-12 03:15:00|64788|64778|64789.3|64779.3|64793.1|64783.1|64786.7|64776.7|318
1628738400000|2021-08-12 03:20:00|64789.2|64779.2|64785.3|64775.3|64792.2|64782.2|64782.7|64772.7|358
1628738700000|2021-08-12 03:25:00|64785.5|64775.5|64785.4|64775.4|64786.8|64776.8|64784|64774|297
1628739000000|2021-08-12 03:30:00|64785.3|64775.3|64788.5|64778.5|64788.7|64778.7|64783.4|64773.4|264
1628739300000|2021-08-12 03:35:00|64788.6|64778.6|64784.1|64774.1|64791.2|64781.2|64783|64773|268
1628739600000|2021-08-12 03:40:00|64784|64774|64785.6|64775.6|64785.9|64775.9|64783.9|64773.9|232
1628739900000|2021-08-12 03:45:00|64785.7|64775.7|64782|64772|64785.9|64775.9|64781.8|64771.8|279
1628740200000|2021-08-12 03:50:00|64782.1|64772.1|64782.5|64772.5|64783.3|64773.3|64779.7|64769.7|311
1628740500000|2021-08-12 03:55:00|64782.6|64772.6|64775.5|64765.5|64782.7|64772.7|64773.5|64763.5|358
1628740800000|2021-08-12 04:00:00|64775.8|64765.8|64777.6|64767.6|64781.9|64767.8|64774.6|64761.7|272
1628741100000|2021-08-12 04:05:00|64777.5|64767.5|64784|64774|64789|64774|64777.4|64767.4|298
1628741400000|2021-08-12 04:10:00|64783.8|64773.8|64776.2|64766.2|64785.3|64774.9|64775.5|64765.1|278
1628741700000|2021-08-12 04:15:00|64776.3|64766.3|64774.6|64764.6|64778.2|64768.2|64769.8|64759.8|341
1628742000000|2021-08-12 04:20:00|64774.5|64764.5|64776.4|64766.4|64776.4|64766.4|64773.3|64763.3|273
1628742300000|2021-08-12 04:25:00|64776.3|64766.3|64772.4|64762.4|64777.6|64767.6|64770.9|64760.9|374
1628742600000|2021-08-12 04:30:00|64772.2|64762.2|64778.9|64768.9|64780|64770|64771.2|64761.2|275
1628742900000|2021-08-12 04:35:00|64779|64769|64782.2|64772.2|64782.7|64772.7|64778|64768|323
1628743200000|2021-08-12 04:40:00|64782.3|64772.3|64790.1|64780.1|64791.7|64780.4|64782.3|64768.4|338
1628743500000|2021-08-12 04:45:00|64790|64780|64794.6|64784.6|64795|64785|64789.7|64779.7|243
1628743800000|2021-08-12 04:50:00|64795|64785|64798.7|64788.7|64800.7|64790.7|64793.9|64783.9|200
1628744100000|2021-08-12 04:55:00|64798.9|64788.9|64794.3|64784.3|64800.9|64790.9|64794|64784|376
1628744400000|2021-08-12 05:00:00|64794.4|64784.4|64790.8|64780.8|64794.4|64784.4|64787.1|64777.1|352
1628744700000|2021-08-12 05:05:00|64790.9|64780.9|64791.3|64781.3|64797.8|64787.8|64790.4|64780.4|327
1628745000000|2021-08-12 05:10:00|64791.2|64781.2|64790.6|64780.6|64794.9|64784.9|64789.7|64779.7|277
1628745300000|2021-08-12 05:15:00|64790.5|64780.5|64788.6|64778.6|64794|64784|64786.3|64776.3|295
1628745600000|2021-08-12 05:20:00|64788.5|64778.5|64784.9|64774.9|64788.8|64778.8|64782.4|64772.4|262
1628745900000|2021-08-12 05:25:00|64785.2|64775.2|64787.9|64777.9|64788.1|64778.1|64781.3|64771.3|288
1628746200000|2021-08-12 05:30:00|64787.8|64777.8|64789.7|64779.7|64791.1|64781.1|64783.8|64773.8|355
1628746500000|2021-08-12 05:35:00|64789.9|64779.9|64797|64787|64799.1|64789.1|64789.3|64779.3|488
1628746800000|2021-08-12 05:40:00|64797.1|64787.1|64792|64782|64799.5|64789.5|64791.5|64781.5|446
1628747100000|2021-08-12 05:45:00|64791.9|64781.9|64786.9|64776.9|64791.9|64781.9|64783.5|64773.5|344
1628747400000|2021-08-12 05:50:00|64786.8|64776.8|64785.1|64775.1|64788.8|64778.8|64782.8|64772.8|382
1628747700000|2021-08-12 05:55:00|64785.3|64775.3|64775.2|64765.2|64786.4|64776.4|64772.1|64762.1|634
1628748000000|2021-08-12 06:00:00|64774.9|64764.9|64783.7|64773.7|64788.1|64776.4|64774.9|64764.9|439
1628748300000|2021-08-12 06:05:00|64785.8|64775.8|64791.9|64781.9|64794.3|64784.3|64784.7|64774.7|484
1628748600000|2021-08-12 06:10:00|64792.1|64782.1|64791.8|64781.8|64800|64790|64791.4|64781.4|448
1628748900000|2021-08-12 06:15:00|64791.7|64781.7|64792.2|64782.2|64796.9|64786.9|64790|64780|455
1628749200000|2021-08-12 06:20:00|64791.9|64781.9|64795|64785|64796.4|64786.4|64786.7|64776.7|419
1628749500000|2021-08-12 06:25:00|64795.1|64785.1|64788.1|64778.1|64796.9|64786.9|64786.6|64776.6|443
1628749800000|2021-08-12 06:30:00|64788.2|64778.2|64785.4|64775.4|64790.4|64780.4|64781.4|64771.4|495
1628750100000|2021-08-12 06:35:00|64785.6|64775.6|64797.5|64787.5|64797.8|64787.8|64785.3|64775.3|530
1628750400000|2021-08-12 06:40:00|64798|64788|64796.3|64786.3|64798.2|64788.2|64792.1|64782.1|468
1628750700000|2021-08-12 06:45:00|64796.1|64786.1|64792|64782|64796.9|64786.9|64790.8|64780.8|339
1628751000000|2021-08-12 06:50:00|64792.4|64782.4|64793.2|64783.2|64796.2|64786.2|64790.8|64780.8|429
1628751300000|2021-08-12 06:55:00|64793.4|64783.4|64790.6|64780.6|64793.9|64783.9|64786.1|64776.1|459
1628751600000|2021-08-12 07:00:00|64790.5|64780.5|64797.7|64787.7|64799.6|64789.6|64788.8|64778.8|612
1628751900000|2021-08-12 07:05:00|64797.5|64787.5|64806.3|64796.3|64806.9|64796.9|64796.6|64786.6|507
1628752200000|2021-08-12 07:10:00|64806.2|64796.2|64811.9|64801.9|64814.4|64804.4|64806.2|64796.2|634
1628752500000|2021-08-12 07:15:00|64813.4|64803.4|64809.5|64799.5|64823.7|64813.7|64809|64796.2|588
1628752800000|2021-08-12 07:20:00|64809.8|64799.8|64806.9|64796.9|64809.9|64799.9|64797.3|64787.2|574
1628753100000|2021-08-12 07:25:00|64806.8|64796.8|64799.6|64789.6|64808.1|64798.1|64799.5|64789.5|517
1628753400000|2021-08-12 07:30:00|64796.5|64786.5|64791.7|64781.7|64798.6|64788.6|64791.4|64781.4|450
1628753700000|2021-08-12 07:35:00|64791.6|64781.6|64789.8|64779.8|64797.3|64787.3|64788.7|64776.7|473
1628754000000|2021-08-12 07:40:00|64789.9|64779.9|64788.3|64778.3|64790.5|64780.5|64784.5|64774.5|359
1628754300000|2021-08-12 07:45:00|64788.2|64778.2|64788.3|64778.3|64789.8|64779.8|64783.8|64773.8|470
1628754600000|2021-08-12 07:50:00|64788|64778|64790.4|64780.4|64792|64782|64785.6|64775.6|386
1628754900000|2021-08-12 07:55:00|64790.2|64780.2|64789.5|64779.5|64794.8|64782|64788.1|64774.8|493
1628755200000|2021-08-12 08:00:00|64789.3|64779.3|64785.9|64775.9|64789.5|64779.5|64783.4|64773.4|433
1628755500000|2021-08-12 08:05:00|64786.4|64776.4|64789.3|64779.3|64793.8|64780.4|64785.6|64773.8|361
1628755800000|2021-08-12 08:10:00|64789.4|64779.4|64791|64781|64797.2|64782.8|64785.1|64775.1|404
1628756100000|2021-08-12 08:15:00|64790.8|64780.8|64786.9|64776.9|64793.2|64780.9|64786.5|64773|394
1628756400000|2021-08-12 08:20:00|64787|64777|64786.3|64776.3|64793.5|64780.7|64784.5|64772.5|374
1628756700000|2021-08-12 08:25:00|64786.1|64776.1|64789.4|64779.4|64790.6|64780.6|64786.1|64776.1|387
1628757000000|2021-08-12 08:30:00|64790|64780|64788.1|64778.1|64796.4|64783.8|64787.9|64776.4|349
1628757300000|2021-08-12 08:35:00|64788.2|64778.2|64771.7|64761.7|64788.2|64778.2|64771.6|64761.6|411
1628757600000|2021-08-12 08:40:00|64771.4|64761.4|64768.1|64758.1|64774.5|64761.7|64765.9|64753.4|428
1628757900000|2021-08-12 08:45:00|64768.2|64758.2|64770.1|64760.1|64775.5|64765.5|64768|64758|383
1628758200000|2021-08-12 08:50:00|64770|64760|64754.4|64744.4|64773.2|64763.2|64754.2|64744.2|428
1628758500000|2021-08-12 08:55:00|64754.2|64744.2|64747.5|64737.5|64759.1|64749.1|64747.2|64737.2|451
1628758800000|2021-08-12 09:00:00|64747.6|64737.6|64763.8|64753.8|64764.7|64754.7|64746.4|64736.4|463
1628759100000|2021-08-12 09:05:00|64763.9|64753.9|64765.3|64755.3|64768.3|64758.3|64760.6|64750.6|297
1628759400000|2021-08-12 09:10:00|64765.5|64755.5|64765.5|64755.5|64770.3|64760.3|64764.1|64754.1|379
1628759700000|2021-08-12 09:15:00|64765.4|64755.4|64767.5|64757.5|64768.7|64758.7|64761|64751|297
1628760000000|2021-08-12 09:20:00|64767.4|64757.4|64766.8|64756.8|64767.8|64757.8|64762.4|64752.4|307
1628760300000|2021-08-12 09:25:00|64766|64756|64756.7|64746.7|64766|64756|64756|64746|292
1628760600000|2021-08-12 09:30:00|64756.6|64746.6|64764|64754|64771.1|64758.7|64755.3|64745.3|387
1628760900000|2021-08-12 09:35:00|64763.9|64753.9|64767.3|64757.3|64773.3|64759.2|64762.8|64752.8|270
1628761200000|2021-08-12 09:40:00|64767.2|64757.2|64770|64760|64771.7|64761.7|64765.9|64755.9|403
1628761500000|2021-08-12 09:45:00|64769.9|64759.9|64773.1|64763.1|64774.1|64764.1|64768.4|64758.4|334
1628761800000|2021-08-12 09:50:00|64773|64763|64784.3|64774.3|64784.6|64774.6|64770.7|64760.7|349
1628762100000|2021-08-12 09:55:00|64784.5|64774.5|64769.1|64759.1|64787.2|64777.2|64766|64756|392
1628762400000|2021-08-12 10:00:00|64769|64759|64766.7|64756.7|64770.1|64760.1|64763.8|64753.8|414
1628762700000|2021-08-12 10:05:00|64766.9|64756.9|64772.7|64762.7|64773.4|64763.4|64765.1|64755.1|283
1628763000000|2021-08-12 10:10:00|64772.6|64762.6|64767.7|64757.7|64774.5|64764.5|64766|64756|257
1628763300000|2021-08-12 10:15:00|64767.8|64757.8|64775.9|64765.9|64780.4|64768.2|64767.2|64757.2|336
1628763600000|2021-08-12 10:20:00|64775.7|64765.7|64788.6|64778.6|64788.7|64778.7|64775.7|64762.3|346
1628763900000|2021-08-12 10:25:00|64788.5|64778.5|64779.9|64769.9|64792.4|64782.4|64779.8|64769.8|352
1628764200000|2021-08-12 10:30:00|64780|64770|64780.7|64770.7|64786.1|64773.2|64779.3|64766.1|299
1628764500000|2021-08-12 10:35:00|64780.5|64770.5|64780.2|64770.2|64782.1|64772.1|64777.8|64767.8|382
1628764800000|2021-08-12 10:40:00|64780.4|64770.4|64779.6|64769.6|64784.7|64771.6|64777.1|64764.3|290
1628765100000|2021-08-12 10:45:00|64779.5|64769.5|64789.9|64779.9|64790.2|64780.2|64778.1|64768.1|301
1628765400000|2021-08-12 10:50:00|64789.8|64779.8|64785|64775|64792.3|64782.3|64784.2|64774.2|309
1628765700000|2021-08-12 10:55:00|64784.8|64774.8|64788.7|64778.7|64792.1|64782.1|64784.3|64769.6|339
1628766000000|2021-08-12 11:00:00|64788.8|64778.8|64785.9|64775.9|64791.4|64780.5|64785.6|64770.7|305
1628766300000|2021-08-12 11:05:00|64786|64776|64788.3|64778.3|64791.1|64781.1|64785.8|64775.8|385
1628766600000|2021-08-12 11:10:00|64788.4|64778.4|64782.2|64772.2|64788.6|64778.6|64780.9|64770.9|427
1628766900000|2021-08-12 11:15:00|64782.3|64772.3|64782.6|64772.6|64785.8|64775.8|64778.8|64768.8|282
1628767200000|2021-08-12 11:20:00|64782.7|64772.7|64782.1|64772.1|64786|64776|64781.6|64771.6|241
1628767500000|2021-08-12 11:25:00|64781.8|64771.8|64786.8|64776.8|64786.9|64776.9|64779|64769|335
1628767800000|2021-08-12 11:30:00|64786.9|64776.9|64787.4|64777.4|64791.3|64781.3|64785.2|64775.2|374
1628768100000|2021-08-12 11:35:00|64787.3|64777.3|64787.1|64777.1|64794.3|64782.6|64786.4|64774.3|371
1628768400000|2021-08-12 11:40:00|64787.2|64777.2|64789.5|64779.5|64791.6|64781.6|64785.4|64775.4|265
1628768700000|2021-08-12 11:45:00|64789.6|64779.6|64788.4|64778.4|64793.9|64783.9|64787.7|64777.7|388
1628769000000|2021-08-12 11:50:00|64788.2|64778.2|64791.3|64781.3|64797.4|64782.1|64785.8|64774.4|358
1628769300000|2021-08-12 11:55:00|64791.5|64781.5|64789.4|64779.4|64796.1|64783.1|64786.9|64775.1|411
1628769600000|2021-08-12 12:00:00|64789.2|64779.2|64789.3|64779.3|64793.2|64781.6|64786.6|64772.8|386
1628769900000|2021-08-12 12:05:00|64789.4|64779.4|64787.8|64777.8|64789.7|64779.7|64782.6|64772.6|330
1628770200000|2021-08-12 12:10:00|64787.9|64777.9|64781.6|64771.6|64792.7|64779.3|64780.8|64770.5|325
1628770500000|2021-08-12 12:15:00|64781.5|64771.5|64782|64772|64785.5|64773.2|64779.8|64764.9|324
1628770800000|2021-08-12 12:20:00|64781.9|64771.9|64792.5|64782.5|64796.4|64783.3|64781.9|64771.9|476
1628771100000|2021-08-12 12:25:00|64792.4|64782.4|64803.4|64783.4|64807.9|64793.1|64789.5|64779.5|455
1628771400000|2021-08-12 12:30:00|64803.3|64783.3|64789.9|64779.9|64818.1|64802.4|64783|64763|697
1628771700000|2021-08-12 12:35:00|64790|64780|64788.3|64778.3|64792.8|64782.8|64783.4|64771.7|572
1628772000000|2021-08-12 12:40:00|64788.1|64778.1|64796.8|64786.8|64802.3|64792.3|64786|64776|562
1628772300000|2021-08-12 12:45:00|64797|64787|64793.7|64783.7|64806.4|64792.1|64792.5|64782.5|537
1628772600000|2021-08-12 12:50:00|64793.6|64783.6|64789.3|64779.3|64796.1|64786.1|64787.4|64777.4|504
1628772900000|2021-08-12 12:55:00|64789.2|64779.2|64788|64778|64791.1|64781.1|64781.8|64771.8|539
1628773200000|2021-08-12 13:00:00|64787.9|64777.9|64791.9|64781.9|64795.3|64785.3|64787.9|64777.9|627
1628773500000|2021-08-12 13:05:00|64792|64782|64784|64774|64795.1|64782.4|64781|64771|519
1628773800000|2021-08-12 13:10:00|64783.9|64773.9|64811.1|64791.1|64816.4|64801.8|64781|64767.5|659
1628774100000|2021-08-12 13:15:00|64811.2|64791.2|64801|64791|64813.2|64797.1|64797.5|64783.7|582
1628774400000|2021-08-12 13:20:00|64801.2|64791.2|64801.3|64791.3|64804.8|64792.1|64793|64783|600
1628774700000|2021-08-12 13:25:00|64801.7|64791.7|64802.6|64792.6|64803.9|64793|64796.9|64783.7|571
1628775000000|2021-08-12 13:30:00|64802.2|64792.2|64805.1|64795.1|64813|64801.3|64799.2|64784.2|786
1628775300000|2021-08-12 13:35:00|64805.2|64795.2|64808.8|64798.8|64813.4|64803.4|64803.2|64793.2|713
1628775600000|2021-08-12 13:40:00|64808.9|64798.9|64808.7|64798.7|64812.7|64802.7|64803.4|64793.4|688
1628775900000|2021-08-12 13:45:00|64808.8|64798.8|64805.5|64795.5|64812.7|64802.7|64804.6|64794.6|695
1628776200000|2021-08-12 13:50:00|64805.4|64795.4|64814.4|64804.4|64819.2|64804.7|64805|64795|745
1628776500000|2021-08-12 13:55:00|64814.5|64804.5|64805.1|64795.1|64814.6|64804.6|64803.2|64793.2|688
1628776800000|2021-08-12 14:00:00|64804.9|64794.9|64801.6|64791.6|64808.8|64797.8|64799.6|64785.4|703
1628777100000|2021-08-12 14:05:00|64801.5|64791.5|64809.8|64799.8|64810.3|64800.3|64800.1|64790.1|619
1628777400000|2021-08-12 14:10:00|64810.1|64800.1|64805|64795|64814.1|64804.1|64803.2|64793.2|613
1628777700000|2021-08-12 14:15:00|64804.9|64794.9|64813.5|64803.5|64813.7|64803.7|64803.6|64793.6|583
1628778000000|2021-08-12 14:20:00|64813.7|64803.7|64810.1|64800.1|64815.6|64805.6|64808.4|64798.4|564
1628778300000|2021-08-12 14:25:00|64810.2|64800.2|64811.1|64801.1|64814.2|64804.2|64809.2|64799.2|503
1628778600000|2021-08-12 14:30:00|64811.2|64801.2|64821.2|64811.2|64821.4|64811.4|64810.9|64800.9|489
1628778900000|2021-08-12 14:35:00|64821.4|64811.4|64820.8|64810.8|64822.8|64812.8|64818.1|64808.1|573
1628779200000|2021-08-12 14:40:00|64820.7|64810.7|64820.5|64810.5|64824.3|64814.3|64817.1|64807.1|557
1628779500000|2021-08-12 14:45:00|64820.6|64810.6|64817.3|64807.3|64824.1|64811.4|64813.5|64803.5|538
1628779800000|2021-08-12 14:50:00|64817.4|64807.4|64813|64803|64817.6|64807.6|64810.5|64800.5|460
1628780100000|2021-08-12 14:55:00|64812.9|64802.9|64800.7|64790.7|64817|64807|64800.7|64790.7|599
1628780400000|2021-08-12 15:00:00|64801.2|64791.2|64811|64801|64811.8|64801.7|64799.8|64789.8|525
1628780700000|2021-08-12 15:05:00|64811.2|64801.2|64811.3|64801.3|64812.6|64802.6|64808.3|64798.3|492
1628781000000|2021-08-12 15:10:00|64811.2|64801.2|64806.6|64796.6|64812.9|64802.9|64806.1|64796.1|466
1628781300000|2021-08-12 15:15:00|64806.9|64796.9|64791.8|64781.8|64810.8|64797.1|64791.1|64781.1|613
1628781600000|2021-08-12 15:20:00|64791.9|64781.9|64789.3|64779.3|64795.1|64785.1|64787.3|64777.3|523
1628781900000|2021-08-12 15:25:00|64789.4|64779.4|64788.6|64778.6|64792|64782|64788.3|64778.3|467
1628782200000|2021-08-12 15:30:00|64788.5|64778.5|64777.7|64767.7|64789.1|64779.1|64777.4|64767.4|478
1628782500000|2021-08-12 15:35:00|64777.9|64767.9|64771.9|64761.9|64778|64768|64769.7|64756.9|428
1628782800000|2021-08-12 15:40:00|64771.8|64761.8|64774.4|64764.4|64779.6|64765.1|64771.3|64757.5|346
1628783100000|2021-08-12 15:45:00|64774.2|64764.2|64774.7|64764.7|64780.3|64766.3|64773.8|64759.3|334
1628783400000|2021-08-12 15:50:00|64774.4|64764.4|64776.5|64756.5|64777|64765.1|64769.6|64755.2|360
1628783700000|2021-08-12 15:55:00|64776.3|64756.3|64774.8|64764.8|64777.4|64765.1|64766|64750.7|457
1628784000000|2021-08-12 16:00:00|64774.9|64764.9|64777.7|64767.7|64780.7|64768|64770|64754.7|384
1628784300000|2021-08-12 16:05:00|64777.6|64767.6|64775.4|64765.4|64783.4|64768.4|64774.3|64760.3|329
1628784600000|2021-08-12 16:10:00|64775.5|64765.5|64773.4|64763.4|64780.2|64770.2|64770.9|64756.3|428
1628784900000|2021-08-12 16:15:00|64773.3|64763.3|64774.7|64764.7|64781.5|64767.6|64773|64759.5|338
1628785200000|2021-08-12 16:20:00|64774.6|64764.6|64779.5|64759.5|64781.1|64766.4|64770.8|64755.6|344
1628785500000|2021-08-12 16:25:00|64779.4|64759.4|64772.1|64762.1|64779.5|64764.7|64770.9|64754.4|346
1628785800000|2021-08-12 16:30:00|64772.2|64762.2|64781|64771|64786.2|64772.2|64771.3|64755.8|471
1628786100000|2021-08-12 16:35:00|64780.9|64770.9|64779.6|64769.6|64786.3|64771.3|64777.8|64762.6|293
1628786400000|2021-08-12 16:40:00|64779.5|64769.5|64785|64775|64790.3|64775.6|64779.2|64765.9|316
1628786700000|2021-08-12 16:45:00|64784.7|64774.7|64785.3|64765.3|64789.9|64774.7|64779.4|64764.7|351
1628787000000|2021-08-12 16:50:00|64785.2|64765.2|64772.2|64762.2|64785.3|64770|64772|64757.3|339
1628787300000|2021-08-12 16:55:00|64772.3|64762.3|64773.7|64763.7|64781.9|64767.1|64771.5|64756.5|353
1628787600000|2021-08-12 17:00:00|64774.2|64764.2|64778.7|64768.7|64788.4|64774.9|64771.6|64756.1|464
1628787900000|2021-08-12 17:05:00|64778.6|64768.6|64776.2|64766.2|64784.6|64771|64775.4|64763|339
1628788200000|2021-08-12 17:10:00|64775.9|64765.9|64779.5|64759.5|64782.4|64768.3|64773.9|64759.4|274
1628788500000|2021-08-12 17:15:00|64779.6|64759.6|64777.9|64767.9|64784.6|64769.4|64775|64759.5|423
1628788800000|2021-08-12 17:20:00|64783.1|64763.1|64780.8|64770.8|64790|64775.2|64777.6|64762.5|371
1628789100000|2021-08-12 17:25:00|64780.9|64770.9|64781.2|64771.2|64790.3|64775.5|64779.5|64764.2|306
1628789400000|2021-08-12 17:30:00|64781.3|64771.3|64777.7|64767.7|64787.1|64771.3|64777.1|64762.3|302
1628789700000|2021-08-12 17:35:00|64777.6|64767.6|64775|64765|64783.3|64768.3|64774.5|64760.3|273
1628790000000|2021-08-12 17:40:00|64775.1|64765.1|64779.1|64759.1|64780.7|64765.6|64772.8|64758.4|270
1628790300000|2021-08-12 17:45:00|64779.2|64759.2|64779|64769|64784.1|64769.4|64773.2|64758.7|320
1628790600000|2021-08-12 17:50:00|64779.2|64769.2|64778.7|64768.7|64786.5|64772|64776.9|64763.1|293
1628790900000|2021-08-12 17:55:00|64778.8|64768.8|64776.5|64766.5|64784|64769.3|64776.1|64760.7|278
1628791200000|2021-08-12 18:00:00|64777.1|64767.1|64788.5|64768.5|64790.6|64775.7|64774.9|64760.1|432
1628791500000|2021-08-12 18:05:00|64788.3|64768.3|64785.4|64765.4|64789.5|64773.9|64779.9|64764.5|266
1628791800000|2021-08-12 18:10:00|64785.3|64765.3|64780.5|64770.5|64787|64771|64778.4|64763.6|208
1628792100000|2021-08-12 18:15:00|64780.8|64770.8|64786.5|64766.5|64787.7|64772.2|64777.4|64762.9|288
1628792400000|2021-08-12 18:20:00|64786.6|64766.6|64780.2|64770.2|64786.7|64771.5|64779.4|64765.2|255
1628792700000|2021-08-12 18:25:00|64780.1|64770.1|64780.7|64770.7|64786.1|64772.1|64780.1|64765.6|300
1628793000000|2021-08-12 18:30:00|64780.9|64770.9|64782.5|64772.5|64789.4|64774.4|64780|64766.8|318
1628793300000|2021-08-12 18:35:00|64782.6|64772.6|64801.3|64781.3|64801.7|64786.6|64782.2|64767.2|301
1628793600000|2021-08-12 18:40:00|64801.4|64781.4|64797.6|64777.6|64801.6|64786.6|64792.4|64777.3|309
1628793900000|2021-08-12 18:45:00|64797.5|64777.5|64800.9|64780.9|64801.1|64786|64792.2|64777.2|262
1628794200000|2021-08-12 18:50:00|64800.8|64780.8|64794.6|64774.6|64801.9|64787.1|64789.4|64774.4|289
1628794500000|2021-08-12 18:55:00|64794.5|64774.5|64791.2|64781.2|64795.9|64781.5|64786.9|64774.3|284
1628794800000|2021-08-12 19:00:00|64796.2|64776.2|64793.4|64773.4|64796.2|64781|64786.1|64771.5|209
1628795100000|2021-08-12 19:05:00|64793.5|64773.5|64793.7|64773.7|64793.9|64778.7|64785|64769.8|171
1628795400000|2021-08-12 19:10:00|64793.6|64773.6|64793.3|64773.3|64796.2|64780.8|64787.6|64772.7|217
1628795700000|2021-08-12 19:15:00|64793.4|64773.4|64794|64774|64794.7|64778.6|64786.1|64771.1|264
1628796000000|2021-08-12 19:20:00|64793.6|64773.6|64796.5|64776.5|64796.5|64781|64788.6|64773.6|269
1628796300000|2021-08-12 19:25:00|64796.4|64776.4|64793.6|64773.6|64797.2|64781.3|64787|64772.1|312
1628796600000|2021-08-12 19:30:00|64793.4|64773.4|64787.3|64767.3|64793.5|64778.2|64785.9|64767.3|197
1628796900000|2021-08-12 19:35:00|64787.5|64767.5|64782.7|64772.7|64788|64772.7|64781.9|64767.1|189
1628797200000|2021-08-12 19:40:00|64782.8|64772.8|64787.8|64767.8|64788.1|64772.9|64782.3|64767.5|176
1628797500000|2021-08-12 19:45:00|64787.7|64767.7|64787.5|64767.5|64788.8|64773.1|64782.4|64767.4|247
1628797800000|2021-08-12 19:50:00|64787.4|64767.4|64785.3|64765.3|64787.9|64772.9|64780.9|64761.1|206
1628798100000|2021-08-12 19:55:00|64785.2|64765.2|64787.8|64767.8|64791|64775.1|64784.4|64765.2|269
1628798400000|2021-08-12 20:00:00|64787.4|64767.4|64787.6|64767.6|64789|64769|64787.2|64767.2|191
1628798700000|2021-08-12 20:05:00|64787.5|64767.5|64791.5|64771.5|64791.9|64771.9|64787|64767|158
1628799000000|2021-08-12 20:10:00|64791.4|64771.4|64788.5|64768.5|64791.5|64771.5|64787.2|64767.2|233
1628799300000|2021-08-12 20:15:00|64788.6|64768.6|64791.9|64771.9|64792.1|64776.5|64785.9|64768.1|196
1628799600000|2021-08-12 20:20:00|64791.7|64771.7|64796.2|64776.2|64796.5|64776.5|64790.6|64770.6|349
1628799900000|2021-08-12 20:25:00|64796|64776|64799.3|64779.3|64799.9|64779.9|64795.8|64775.8|179
1628800200000|2021-08-12 20:30:00|64799.4|64779.4|64796.1|64776.1|64801.1|64781.1|64796.1|64776.1|171
1628800500000|2021-08-12 20:35:00|64796.2|64776.2|64795.7|64775.7|64798.5|64778.5|64794.9|64774.9|192
1628800800000|2021-08-12 20:40:00|64795.5|64775.5|64794.7|64774.7|64795.5|64775.5|64794.5|64774.5|128
1628801100000|2021-08-12 20:45:00|64794.5|64774.5|64787.5|64767.5|64795|64775|64787.2|64767.2|132
1628801400000|2021-08-12 20:50:00|64787.6|64767.6|64782.2|64762.2|64787.7|64767.7|64778.2|64758.2|212
1628801700000|2021-08-12 20:55:00|64782.3|64762.3|64791.1|64759.2|64791.6|64766.9|64778|64758|276
1628802000000|2021-08-12 21:00:00|64791.8|64758|64801.1|64758.9|64802.8|64768.1|64785.9|64756.3|55
1628802300000|2021-08-12 21:05:00|64810.9|64747.9|64789.3|64750.4|64812.2|64764.1|64782.6|64740.4|168
1628802600000|2021-08-12 21:10:00|64790|64750.7|64788.9|64748.5|64799|64759.7|64785.7|64737.6|127
1628802900000|2021-08-12 21:15:00|64787.9|64748.3|64792.4|64753.5|64802.9|64760.2|64787.9|64741.1|89
1628803200000|2021-08-12 21:20:00|64792.5|64752.8|64792.5|64756.2|64802.9|64760.2|64791|64741.1|85
1628803500000|2021-08-12 21:25:00|64793.8|64755.4|64794.3|64746.9|64802.6|64758|64790.7|64741.6|91
1628803800000|2021-08-12 21:30:00|64795.5|64746.1|64792.6|64747.9|64798.5|64758.1|64790.9|64743.6|165
1628804100000|2021-08-12 21:35:00|64792.5|64751.7|64792.6|64747.6|64802.3|64758.4|64790.8|64741.4|124
1628804400000|2021-08-12 21:40:00|64792.4|64747.5|64797.5|64748.5|64802.6|64755.8|64791|64741.5|125
1628804700000|2021-08-12 21:45:00|64798.2|64750.7|64790.4|64755.6|64798.2|64758.5|64787|64745.1|226
1628805000000|2021-08-12 21:50:00|64790.5|64753.7|64791|64752.6|64803.3|64758.5|64787.6|64740.8|195
1628805300000|2021-08-12 21:55:00|64790.8|64751.5|64790.8|64750.1|64795.8|64759.8|64787.2|64744.2|219
1628805600000|2021-08-12 22:00:00|64790.9|64750.6|64819.3|64767.3|64826.3|64770.7|64789.7|64743.2|733
1628805900000|2021-08-12 22:05:00|64818.4|64769|64811.1|64757.5|64825.5|64771.7|64809.3|64754.5|884
1628806200000|2021-08-12 22:10:00|64811.4|64757.2|64817.7|64759.1|64826|64771.8|64808.8|64754.3|885
1628806500000|2021-08-12 22:15:00|64817|64759.2|64806.6|64775|64824.2|64779.2|64798.8|64752.5|803
1628806800000|2021-08-12 22:20:00|64805.9|64774.8|64812.1|64776.9|64816.4|64782|64797.3|64770.6|451
1628807100000|2021-08-12 22:25:00|64811.9|64776.8|64812|64779.3|64817.8|64787.2|64803.2|64772.1|306
1628807400000|2021-08-12 22:30:00|64813.3|64775.7|64812.4|64778|64817.5|64788.9|64803.4|64773.9|364
1628807700000|2021-08-12 22:35:00|64813.2|64778.1|64805|64785|64817.8|64787.7|64803.9|64774.1|414
1628808000000|2021-08-12 22:40:00|64808.6|64788.6|64810.9|64780.2|64818.2|64788.6|64799.8|64773.3|495
1628808300000|2021-08-12 22:45:00|64806.2|64786.2|64813.3|64780.5|64817.2|64788.8|64802.5|64774.4|479
1628808600000|2021-08-12 22:50:00|64811.6|64781.4|64814.1|64780.4|64822.9|64789|64804.5|64765.2|509
1628808900000|2021-08-12 22:55:00|64814.6|64780.2|64814|64779.5|64819|64784.1|64803.2|64773.8|499
1628809200000|2021-08-12 23:00:00|64812.4|64779.8|64799.7|64779.7|64812.5|64785.4|64797.2|64771.6|369
1628809500000|2021-08-12 23:05:00|64800.1|64780.1|64800.1|64780.1|64806.5|64786.5|64797|64772.4|314
1628809800000|2021-08-12 23:10:00|64800.2|64780.2|64800.1|64780.1|64805.8|64782.8|64796.4|64772.5|330
1628810100000|2021-08-12 23:15:00|64800.9|64780.9|64797.8|64777.8|64805.7|64784|64797.1|64773.7|403
1628810400000|2021-08-12 23:20:00|64799.1|64779.1|64803.1|64783.1|64806.2|64784.3|64795.7|64771.3|487
1628810700000|2021-08-12 23:25:00|64803.6|64783.6|64806.9|64776.7|64811.3|64784.5|64795|64773.1|533
1628811000000|2021-08-12 23:30:00|64801|64781|64801.6|64781.6|64809.9|64785.5|64798.2|64774.5|432
1628811300000|2021-08-12 23:35:00|64802|64782|64801.1|64781.1|64809.4|64784.5|64800|64775.8|368
1628811600000|2021-08-12 23:40:00|64806.3|64776|64800.9|64780.9|64809.1|64784.5|64799.6|64774.8|415
1628811900000|2021-08-12 23:45:00|64806.8|64776.1|64805.4|64785.4|64811.3|64788.1|64799.8|64775.2|421
1628812200000|2021-08-12 23:50:00|64805.5|64785.5|64804.1|64784.1|64807|64787|64802.6|64782.6|316
1628812500000|2021-08-12 23:55:00|64803.9|64783.9|64798.9|64778.9|64805.2|64785.2|64793.9|64773.9|301
1628812800000|2021-08-13 00:00:00|64798.8|64778.8|64796.6|64776.6|64799.5|64779.5|64795.3|64775.3|392
1628813100000|2021-08-13 00:05:00|64796.5|64776.5|64800|64780|64801.5|64781.5|64795.3|64775.3|368
1628813400000|2021-08-13 00:10:00|64799.9|64779.9|64819.5|64799.5|64820.3|64800.3|64798.4|64778.4|510
1628813700000|2021-08-13 00:15:00|64819.6|64799.6|64821|64801|64822.2|64802.2|64811.3|64791.3|451
1628814000000|2021-08-13 00:20:00|64821.1|64801.1|64821.8|64801.8|64822.6|64802.6|64820.9|64800.9|251
1628814300000|2021-08-13 00:25:00|64821.7|64801.7|64817.4|64797.4|64822.4|64802.4|64811.6|64791.6|387
1628814600000|2021-08-13 00:30:00|64817.6|64797.6|64812|64792|64819.2|64799.2|64810.2|64790.2|382
1628814900000|2021-08-13 00:35:00|64812.1|64792.1|64811.5|64791.5|64814.9|64794.9|64811|64791|277
1628815200000|2021-08-13 00:40:00|64811.6|64791.6|64813.7|64793.7|64816.3|64797.7|64807.7|64789|368
1628815500000|2021-08-13 00:45:00|64813.6|64793.6|64820.4|64800.4|64822.8|64807.4|64810.8|64793.2|347
1628815800000|2021-08-13 00:50:00|64820.3|64800.3|64817.8|64807.8|64822.8|64808|64815.4|64798.8|309
1628816100000|2021-08-13 00:55:00|64817.7|64807.7|64813.8|64793.8|64822.1|64807.7|64811.1|64792.6|353
1628816400000|2021-08-13 01:00:00|64813.9|64793.9|64805.4|64795.4|64816|64800.8|64798.1|64782.4|612
1628816700000|2021-08-13 01:05:00|64805.5|64795.5|64818.4|64808.4|64818.6|64808.6|64802.2|64787.2|467
1628817000000|2021-08-13 01:10:00|64818.5|64808.5|64820.6|64800.6|64825.7|64811.5|64810.6|64795.2|433
1628817300000|2021-08-13 01:15:00|64821|64801|64811.4|64801.4|64824.8|64806.7|64809.4|64792.2|499
1628817600000|2021-08-13 01:20:00|64811.9|64801.9|64805.9|64795.9|64814.9|64802.2|64801.2|64791.2|387
1628817900000|2021-08-13 01:25:00|64805.8|64795.8|64802.8|64792.8|64806.8|64796.8|64800|64790|487
1628818200000|2021-08-13 01:30:00|64802.3|64792.3|64792.6|64782.6|64804.9|64794.9|64788.4|64778.4|628
1628818500000|2021-08-13 01:35:00|64792.7|64782.7|64791.1|64781.1|64800.2|64790.2|64787.9|64774.8|536
1628818800000|2021-08-13 01:40:00|64790.7|64780.7|64782.9|64772.9|64795.5|64781.1|64782.1|64772.1|457
1628819100000|2021-08-13 01:45:00|64783.2|64773.2|64779|64769|64786.3|64776.3|64773.5|64760.6|539
1628819400000|2021-08-13 01:50:00|64779.2|64769.2|64777.7|64767.7|64780.9|64770.9|64774.8|64764.8|585
1628819700000|2021-08-13 01:55:00|64777.6|64767.6|64780.3|64770.3|64786.9|64773.8|64776.4|64762.3|533
1628820000000|2021-08-13 02:00:00|64780.1|64770.1|64782.3|64772.3|64785.2|64775.2|64775.9|64765.9|523
1628820300000|2021-08-13 02:05:00|64782.1|64772.1|64789.1|64779.1|64790|64780|64781|64771|465
1628820600000|2021-08-13 02:10:00|64789.2|64779.2|64793.1|64783.1|64793.6|64783.6|64786.8|64776.8|384
1628820900000|2021-08-13 02:15:00|64792.8|64782.8|64786.3|64776.3|64793.2|64782.8|64785.7|64772.8|406
1628821200000|2021-08-13 02:20:00|64786.5|64776.5|64783.1|64773.1|64786.7|64776.7|64783.1|64773.1|354
1628821500000|2021-08-13 02:25:00|64783|64773|64794|64784|64794.3|64784.3|64782.8|64772.8|402
1628821800000|2021-08-13 02:30:00|64794.1|64784.1|64799.5|64789.5|64800.1|64790.1|64791.9|64781.9|449
1628822100000|2021-08-13 02:35:00|64799.6|64789.6|64802.4|64792.4|64808.6|64794.9|64796.8|64786.8|534
1628822400000|2021-08-13 02:40:00|64802.5|64792.5|64797.7|64787.7|64805.9|64795.9|64797.1|64787.1|463
1628822700000|2021-08-13 02:45:00|64797.8|64787.8|64806.9|64796.9|64807|64797|64797.1|64786.4|467
1628823000000|2021-08-13 02:50:00|64807.1|64797.1|64808|64798|64813|64803|64806.5|64796.5|398
1628823300000|2021-08-13 02:55:00|64808.1|64798.1|64812.9|64802.9|64813.8|64803.8|64806.1|64791.4|484
1628823600000|2021-08-13 03:00:00|64812.8|64802.8|64809.9|64799.9|64813.6|64803.6|64807.2|64797.2|362
1628823900000|2021-08-13 03:05:00|64810|64800|64807.7|64797.7|64812.3|64802.3|64805.7|64795.7|442
1628824200000|2021-08-13 03:10:00|64807.8|64797.8|64803.4|64793.4|64807.8|64797.8|64799.5|64789.5|347
1628824500000|2021-08-13 03:15:00|64803.3|64793.3|64808|64798|64808.5|64798.5|64802.9|64792.9|419
1628824800000|2021-08-13 03:20:00|64808.2|64798.2|64807.3|64797.3|64810.2|64800.2|64806.5|64796.5|311
1628825100000|2021-08-13 03:25:00|64807.2|64797.2|64806.4|64796.4|64808|64798|64804.5|64794.5|329
1628825400000|2021-08-13 03:30:00|64806.2|64796.2|64807.3|64797.3|64808.1|64798.1|64805|64795|292
1628825700000|2021-08-13 03:35:00|64807.1|64797.1|64805.1|64795.1|64807.8|64797.8|64804.2|64794.2|247
1628826000000|2021-08-13 03:40:00|64805.2|64795.2|64800.7|64790.7|64805.9|64795.9|64799.8|64789.8|306
1628826300000|2021-08-13 03:45:00|64800.6|64790.6|64797.6|64787.6|64801.1|64791.1|64797.2|64787.2|312
1628826600000|2021-08-13 03:50:00|64797.5|64787.5|64796.7|64786.7|64799|64789|64795.1|64785.1|264
1628826900000|2021-08-13 03:55:00|64796.6|64786.6|64800.7|64790.7|64801|64791|64796.3|64786.3|287
1628827200000|2021-08-13 04:00:00|64800.8|64790.8|64795.5|64785.5|64804.2|64790.8|64794.2|64781|300
1628827500000|2021-08-13 04:05:00|64795.6|64785.6|64797.3|64787.3|64803.3|64788.4|64794.6|64780.9|230
1628827800000|2021-08-13 04:10:00|64797.4|64787.4|64794.1|64784.1|64802.7|64787.9|64793.6|64779.4|340
1628828100000|2021-08-13 04:15:00|64794.2|64784.2|64791.6|64781.6|64794.4|64784.4|64790.8|64780.8|260
1628828400000|2021-08-13 04:20:00|64791.3|64781.3|64792.7|64782.7|64794.1|64784.1|64790.7|64780.7|303
1628828700000|2021-08-13 04:25:00|64792.6|64782.6|64792.2|64782.2|64792.8|64782.8|64791.6|64781.6|187
1628829000000|2021-08-13 04:30:00|64792.1|64782.1|64792.9|64782.9|64795.2|64785.2|64791.9|64781.9|234
1628829300000|2021-08-13 04:35:00|64792.8|64782.8|64793.2|64783.2|64793.3|64783.3|64790.7|64780.7|183
1628829600000|2021-08-13 04:40:00|64793.1|64783.1|64791.7|64781.7|64793.3|64783.3|64790.6|64780.6|209
1628829900000|2021-08-13 04:45:00|64791.6|64781.6|64791.7|64781.7|64792.9|64782.9|64790.8|64780.8|262
1628830200000|2021-08-13 04:50:00|64791.8|64781.8|64792.2|64782.2|64793.2|64783.2|64790.3|64780.3|235
1628830500000|2021-08-13 04:55:00|64792.1|64782.1|64790.9|64780.9|64792.6|64782.6|64790.3|64780.3|200
1628830800000|2021-08-13 05:00:00|64790.8|64780.8|64790.2|64780.2|64792.3|64782.3|64786.9|64776.9|333
1628831100000|2021-08-13 05:05:00|64790.3|64780.3|64793.6|64783.6|64795.2|64785.2|64790.3|64780.3|269
1628831400000|2021-08-13 05:10:00|64793.7|64783.7|64797.7|64787.7|64797.9|64787.9|64793.4|64783.4|319
1628831700000|2021-08-13 05:15:00|64797.6|64787.6|64798|64788|64800.7|64790.7|64796.6|64786.6|252
1628832000000|2021-08-13 05:20:00|64798.1|64788.1|64795.3|64785.3|64799.5|64789.5|64794.8|64784.8|306
1628832300000|2021-08-13 05:25:00|64795.4|64785.4|64795.9|64785.9|64797.2|64787.2|64792.6|64782.6|306
1628832600000|2021-08-13 05:30:00|64796.1|64786.1|64799.4|64789.4|64799.4|64789.4|64795|64785|314
1628832900000|2021-08-13 05:35:00|64799.3|64789.3|64796.7|64786.7|64799.6|64789.6|64794.6|64784.6|423
1628833200000|2021-08-13 05:40:00|64796.6|64786.6|64796.5|64786.5|64798.6|64788.6|64795.4|64785.4|324
1628833500000|2021-08-13 05:45:00|64796.6|64786.6|64796.8|64786.8|64801.7|64791.7|64795.1|64785.1|353
1628833800000|2021-08-13 05:50:00|64796.7|64786.7|64798.2|64788.2|64799.4|64789.4|64795.3|64785.3|352
1628834100000|2021-08-13 05:55:00|64798|64788|64796.2|64786.2|64798.6|64788.6|64795.1|64785.1|293
1628834400000|2021-08-13 06:00:00|64796.3|64786.3|64797.9|64787.9|64803|64793|64794.2|64781.5|464
1628834700000|2021-08-13 06:05:00|64798.2|64788.2|64796.9|64786.9|64798.9|64788.9|64793.1|64783.1|357
1628835000000|2021-08-13 06:10:00|64797|64787|64798.6|64788.6|64801.5|64791.5|64796.1|64786.1|378
1628835300000|2021-08-13 06:15:00|64798.7|64788.7|64794.8|64784.8|64800.2|64790.2|64792.5|64782.5|321
1628835600000|2021-08-13 06:20:00|64794.7|64784.7|64796.1|64786.1|64797.3|64787.3|64793.6|64783.6|337
1628835900000|2021-08-13 06:25:00|64796.2|64786.2|64798.2|64788.2|64803|64793|64795.9|64785.9|457
1628836200000|2021-08-13 06:30:00|64798.1|64788.1|64798|64788|64798.3|64788.3|64794.3|64784.3|375
1628836500000|2021-08-13 06:35:00|64798.1|64788.1|64800.9|64790.9|64802.9|64792.9|64796.7|64786.7|410
1628836800000|2021-08-13 06:40:00|64801.2|64791.2|64796.7|64786.7|64802.3|64792.3|64796.4|64786.4|350
1628837100000|2021-08-13 06:45:00|64797|64787|64803.9|64793.9|64804.1|64794.1|64793.3|64783.3|460
1628837400000|2021-08-13 06:50:00|64804.1|64794.1|64808.1|64798.1|64809.3|64799.3|64800.7|64790.7|410
1628837700000|2021-08-13 06:55:00|64808.2|64798.2|64812.5|64802.5|64814|64804|64806.5|64796.5|559
1628838000000|2021-08-13 07:00:00|64812.3|64802.3|64808.4|64798.4|64812.9|64802.9|64807.2|64797.2|575
1628838300000|2021-08-13 07:05:00|64808.3|64798.3|64813.4|64803.4|64815.3|64805.3|64807.8|64797.8|454
1628838600000|2021-08-13 07:10:00|64813.5|64803.5|64819.5|64809.5|64822.5|64809.8|64811.6|64801.6|448
1628838900000|2021-08-13 07:15:00|64819.6|64809.6|64833.8|64823.8|64837.8|64827.8|64819.3|64809.3|518
1628839200000|2021-08-13 07:20:00|64833.6|64823.6|64827.2|64817.2|64835.1|64825.1|64822.5|64812.5|552
1628839500000|2021-08-13 07:25:00|64827.3|64817.3|64830.8|64820.8|64831.5|64821.5|64821.1|64810.9|476
1628839800000|2021-08-13 07:30:00|64830.9|64820.9|64838.4|64828.4|64842.6|64832.6|64830.9|64820.9|405
1628840100000|2021-08-13 07:35:00|64838.5|64828.5|64836.8|64826.8|64839.5|64829.5|64832.3|64822.3|335
1628840400000|2021-08-13 07:40:00|64836.7|64826.7|64841.1|64831.1|64842.5|64832.5|64834.7|64824.7|302
1628840700000|2021-08-13 07:45:00|64840.9|64830.9|64825.7|64815.7|64841.1|64831.1|64825.7|64815.7|466
1628841000000|2021-08-13 07:50:00|64825.6|64815.6|64823|64813|64826.3|64816.3|64822.2|64812.2|338
1628841300000|2021-08-13 07:55:00|64822.9|64812.9|64826.2|64816.2|64827.8|64817.8|64820.5|64810.5|333
1628841600000|2021-08-13 08:00:00|64826.3|64816.3|64824|64814|64826.3|64816.3|64819.6|64809.6|377
1628841900000|2021-08-13 08:05:00|64823.9|64813.9|64834.4|64824.4|64837.5|64827.5|64822.2|64812.2|434
1628842200000|2021-08-13 08:10:00|64834.1|64824.1|64849.8|64839.8|64851.2|64841.2|64829.3|64819.3|523
1628842500000|2021-08-13 08:15:00|64849.6|64839.6|64842.6|64832.6|64861|64848.5|64842.3|64832.3|553
1628842800000|2021-08-13 08:20:00|64842.7|64832.7|64844.2|64834.2|64852.5|64842.5|64840.4|64830.4|488
1628843100000|2021-08-13 08:25:00|64844.1|64834.1|64851|64841|64851.7|64841.7|64843.1|64833.1|442
1628843400000|2021-08-13 08:30:00|64850.8|64840.8|64844.4|64834.4|64850.8|64840.8|64843.4|64833.4|556
1628843700000|2021-08-13 08:35:00|64844.5|64834.5|64848.3|64838.3|64850.2|64840.2|64844.4|64834.4|302
1628844000000|2021-08-13 08:40:00|64848.2|64838.2|64846.5|64836.5|64849|64839|64844.6|64834.6|290
1628844300000|2021-08-13 08:45:00|64846.4|64836.4|64842.1|64832.1|64848|64838|64840.1|64830.1|335
1628844600000|2021-08-13 08:50:00|64842.2|64832.2|64836.2|64826.2|64844.3|64834.3|64835.9|64825.9|341
1628844900000|2021-08-13 08:55:00|64836.1|64826.1|64831.4|64821.4|64836.5|64826.5|64830.3|64820.3|401
1628845200000|2021-08-13 09:00:00|64831.1|64821.1|64832.9|64822.9|64836.8|64826.8|64830.5|64820.5|380
1628845500000|2021-08-13 09:05:00|64832.8|64822.8|64828.1|64818.1|64836.1|64826.1|64826.9|64816.9|392
1628845800000|2021-08-13 09:10:00|64828.2|64818.2|64835.5|64825.5|64836.4|64826.4|64828.2|64818.2|313
1628846100000|2021-08-13 09:15:00|64835.4|64825.4|64836.6|64826.6|64841.1|64831.1|64830.7|64820.7|339
1628846400000|2021-08-13 09:20:00|64837|64827|64836.2|64826.2|64838.2|64828.2|64835.6|64825.6|250
1628846700000|2021-08-13 09:25:00|64837|64827|64833|64823|64837.3|64827.3|64831.9|64821.9|299
1628847000000|2021-08-13 09:30:00|64832.9|64822.9|64833.2|64823.2|64834.9|64824.9|64830.7|64820.7|258
1628847300000|2021-08-13 09:35:00|64833|64823|64831.5|64821.5|64833.2|64823.2|64828.7|64818.7|277
1628847600000|2021-08-13 09:40:00|64831.4|64821.4|64828|64818|64831.5|64821.5|64824.3|64814.3|307
1628847900000|2021-08-13 09:45:00|64828.1|64818.1|64828.5|64818.5|64829.7|64819.7|64822.7|64812.7|233
1628848200000|2021-08-13 09:50:00|64828.6|64818.6|64830.7|64820.7|64832.5|64822.5|64827.1|64817.1|278
1628848500000|2021-08-13 09:55:00|64830.8|64820.8|64848.8|64838.8|64849|64839|64830.8|64820.8|314
1628848800000|2021-08-13 10:00:00|64848.7|64838.7|64843.1|64833.1|64856.8|64846.8|64842.3|64832.3|422
1628849100000|2021-08-13 10:05:00|64843|64833|64832.9|64822.9|64845.1|64833|64832.6|64822.6|301
1628849400000|2021-08-13 10:10:00|64832.8|64822.8|64836|64826|64836|64826|64829.6|64819.6|255
1628849700000|2021-08-13 10:15:00|64835.8|64825.8|64828.5|64818.5|64841.7|64829|64828.1|64815|318
1628850000000|2021-08-13 10:20:00|64828.6|64818.6|64826.5|64816.5|64833.1|64819.9|64825.6|64813.1|206
1628850300000|2021-08-13 10:25:00|64826.6|64816.6|64834.4|64824.4|64834.5|64824.5|64823.3|64813.3|335
1628850600000|2021-08-13 10:30:00|64834|64824|64834.1|64824.1|64836|64826|64830.9|64820.9|422
1628850900000|2021-08-13 10:35:00|64834|64824|64834|64824|64834.9|64824.9|64831.3|64821.3|343
1628851200000|2021-08-13 10:40:00|64833.9|64823.9|64842.6|64832.6|64843.1|64833.1|64833.2|64823.2|390
1628851500000|2021-08-13 10:45:00|64842.7|64832.7|64842.4|64832.4|64843.3|64833.3|64841.9|64831.9|204
1628851800000|2021-08-13 10:50:00|64842.3|64832.3|64844.8|64834.8|64845.7|64835|64837.9|64824.2|277
1628852100000|2021-08-13 10:55:00|64844.6|64834.6|64843.1|64833.1|64847.4|64837.4|64843.1|64833.1|360
1628852400000|2021-08-13 11:00:00|64842.9|64832.9|64843.5|64833.5|64843.7|64833.7|64838|64828|271
1628852700000|2021-08-13 11:05:00|64843.4|64833.4|64849.2|64839.2|64849.2|64839.2|64839.3|64829.3|343
1628853000000|2021-08-13 11:10:00|64849|64839|64844.3|64834.3|64849.5|64839.5|64843|64833|357
1628853300000|2021-08-13 11:15:00|64844.2|64834.2|64842.1|64832.1|64845.6|64835.6|64837|64827|360
1628853600000|2021-08-13 11:20:00|64842.2|64832.2|64844.1|64834.1|64846.2|64836.2|64839.8|64829.8|377
1628853900000|2021-08-13 11:25:00|64844|64834|64830.7|64820.7|64844|64834|64830.7|64815.8|434
1628854200000|2021-08-13 11:30:00|64831.1|64821.1|64819.1|64809.1|64831.6|64821.6|64818.4|64807.8|411
1628854500000|2021-08-13 11:35:00|64819.2|64809.2|64818.1|64808.1|64823.9|64811|64816|64803.5|407
1628854800000|2021-08-13 11:40:00|64818|64808|64817.5|64807.5|64821|64811|64816.8|64806.8|343
1628855100000|2021-08-13 11:45:00|64817.3|64807.3|64819.8|64809.8|64822.4|64812.4|64814.8|64804.8|330
1628855400000|2021-08-13 11:50:00|64819.9|64809.9|64819.2|64809.2|64820.4|64810.4|64817.9|64807.9|273
1628855700000|2021-08-13 11:55:00|64819.1|64809.1|64815.1|64805.1|64823.5|64809.1|64811.2|64801.2|301
1628856000000|2021-08-13 12:00:00|64815.2|64805.2|64808.3|64798.3|64815.2|64805.2|64808.2|64798.2|365
1628856300000|2021-08-13 12:05:00|64808.4|64798.4|64812|64802|64817.4|64807.4|64806.5|64796.5|350
1628856600000|2021-08-13 12:10:00|64811.8|64801.8|64818|64808|64820.7|64810.7|64809.7|64799.7|435
1628856900000|2021-08-13 12:15:00|64817.9|64807.9|64820.8|64810.8|64825.9|64815.9|64815.3|64805.3|522
1628857200000|2021-08-13 12:20:00|64820.9|64810.9|64816.5|64806.5|64821.4|64811.4|64814.6|64804.6|331
1628857500000|2021-08-13 12:25:00|64816.6|64806.6|64820.6|64800.6|64822.1|64808.5|64809.5|64799.4|306
1628857800000|2021-08-13 12:30:00|64820.5|64800.5|64804.9|64794.9|64821.8|64806.5|64803.6|64793.6|406
1628858100000|2021-08-13 12:35:00|64804.8|64794.8|64800.1|64790.1|64805.2|64795.2|64795.2|64784.1|403
1628858400000|2021-08-13 12:40:00|64800.2|64790.2|64801.6|64791.6|64804.6|64794.6|64796.6|64786.6|426
1628858700000|2021-08-13 12:45:00|64801.4|64791.4|64810.7|64800.7|64811.2|64801.2|64800.6|64790.6|380
1628859000000|2021-08-13 12:50:00|64810.8|64800.8|64812.7|64802.7|64823|64808.1|64810.8|64800.8|345
1628859300000|2021-08-13 12:55:00|64812.3|64802.3|64807.1|64797.1|64814.6|64804.6|64806.6|64796.6|379
1628859600000|2021-08-13 13:00:00|64807.9|64797.9|64814.4|64804.4|64816.1|64806|64806.1|64796.1|580
1628859900000|2021-08-13 13:05:00|64814.5|64804.5|64816.6|64806.6|64818.4|64808.4|64808|64798|637
1628860200000|2021-08-13 13:10:00|64816.7|64806.7|64815.8|64805.8|64818.1|64808.1|64812.2|64802.2|531
1628860500000|2021-08-13 13:15:00|64815.6|64805.6|64808.1|64798.1|64817.7|64807.7|64805|64795|630
1628860800000|2021-08-13 13:20:00|64808.5|64798.5|64808.8|64798.8|64810.5|64800.5|64806.2|64796.2|442
1628861100000|2021-08-13 13:25:00|64808.5|64798.5|64801.3|64791.3|64809.9|64799.9|64799.8|64789.8|487
1628861400000|2021-08-13 13:30:00|64801.1|64791.1|64810.1|64800.1|64811.1|64801.1|64800.8|64790.8|671
1628861700000|2021-08-13 13:35:00|64810.2|64800.2|64816.4|64806.4|64816.7|64806.7|64809.4|64799.4|503
1628862000000|2021-08-13 13:40:00|64816.1|64806.1|64814.8|64804.8|64819.2|64809.2|64812.6|64802.6|500
1628862300000|2021-08-13 13:45:00|64814.5|64804.5|64827.6|64817.6|64829.6|64819.6|64813|64803|530
1628862600000|2021-08-13 13:50:00|64827.5|64817.5|64839.3|64829.3|64839.4|64829.4|64826.6|64816.6|493
1628862900000|2021-08-13 13:55:00|64839.2|64829.2|64845|64835|64850.7|64835.7|64833.2|64822.5|533
1628863200000|2021-08-13 14:00:00|64844.8|64834.8|64837.7|64827.7|64848.4|64835.6|64829.5|64819.5|674
1628863500000|2021-08-13 14:05:00|64837.6|64827.6|64809.9|64799.9|64837.6|64827.6|64809.9|64799.9|723
1628863800000|2021-08-13 14:10:00|64809.8|64799.8|64808.6|64798.6|64811.1|64801.1|64802.1|64792.1|652
1628864100000|2021-08-13 14:15:00|64808.8|64798.8|64804|64794|64808.8|64798.8|64795|64785|724
1628864400000|2021-08-13 14:20:00|64803.6|64793.6|64799.1|64789.1|64810.8|64795.9|64793.9|64783.9|643
1628864700000|2021-08-13 14:25:00|64798.9|64788.9|64822.9|64812.9|64824.2|64814.2|64796.9|64786.9|679
1628865000000|2021-08-13 14:30:00|64823.1|64813.1|64828.2|64818.2|64829.8|64819.8|64818|64808|656
1628865300000|2021-08-13 14:35:00|64828.1|64818.1|64829.4|64819.4|64832.3|64822.3|64822.5|64812.5|653
1628865600000|2021-08-13 14:40:00|64829.5|64819.5|64822.3|64812.3|64833.4|64823.4|64820.1|64810.1|561
1628865900000|2021-08-13 14:45:00|64822.1|64812.1|64819.4|64809.4|64829|64819|64819.1|64809.1|528
1628866200000|2021-08-13 14:50:00|64819.3|64809.3|64806.1|64796.1|64820.4|64810.4|64803|64790.4|503
1628866500000|2021-08-13 14:55:00|64806.2|64796.2|64803.3|64793.3|64813.6|64800|64802.1|64789.7|577
1628866800000|2021-08-13 15:00:00|64803.5|64793.5|64801.7|64791.7|64806.4|64796.4|64799.8|64789.8|578
1628867100000|2021-08-13 15:05:00|64801.9|64791.9|64801|64791|64804.6|64794.6|64800.5|64790.5|509
1628867400000|2021-08-13 15:10:00|64801.1|64791.1|64796.4|64786.4|64805.3|64791.2|64794.3|64784.3|405
1628867700000|2021-08-13 15:15:00|64796.2|64786.2|64795.2|64785.2|64797.5|64787.3|64790|64774.4|535
1628868000000|2021-08-13 15:20:00|64795.1|64785.1|64793.5|64783.5|64797.6|64787.6|64789.4|64779.4|415
1628868300000|2021-08-13 15:25:00|64793.7|64783.7|64803.5|64793.5|64804.5|64794.5|64793.3|64783.3|457
1628868600000|2021-08-13 15:30:00|64803.6|64793.6|64796.3|64786.3|64805.1|64795.1|64796.1|64786.1|363
1628868900000|2021-08-13 15:35:00|64796.6|64786.6|64795.1|64785.1|64798.7|64788.7|64788.4|64775.6|570
1628869200000|2021-08-13 15:40:00|64795|64785|64787.9|64777.9|64798|64785.3|64787.8|64775.7|439
1628869500000|2021-08-13 15:45:00|64787.8|64777.8|64790|64780|64793|64783|64786.4|64776.4|350
1628869800000|2021-08-13 15:50:00|64789.9|64779.9|64791.5|64781.5|64792.5|64782.5|64788.7|64778.7|299
1628870100000|2021-08-13 15:55:00|64791.4|64781.4|64786|64776|64792.7|64782.2|64785.7|64772.6|387
1628870400000|2021-08-13 16:00:00|64786.1|64776.1|64787.7|64777.7|64793.1|64782|64784.2|64773|368
1628870700000|2021-08-13 16:05:00|64787.8|64777.8|64784.5|64774.5|64791.8|64778|64783.6|64769.7|391
1628871000000|2021-08-13 16:10:00|64784.6|64774.6|64777.2|64767.2|64789.7|64775.7|64769.1|64755.2|481
1628871300000|2021-08-13 16:15:00|64777.3|64767.3|64775.3|64765.3|64777.6|64767.6|64774.3|64764.3|276
1628871600000|2021-08-13 16:20:00|64775.2|64765.2|64775.1|64765.1|64778.3|64768.3|64774.8|64764.8|321
1628871900000|2021-08-13 16:25:00|64775|64765|64779.3|64769.3|64779.9|64769.9|64773.5|64763.5|273
1628872200000|2021-08-13 16:30:00|64779.2|64769.2|64772.5|64762.5|64779.2|64769.2|64766.2|64756.2|396
1628872500000|2021-08-13 16:35:00|64772.4|64762.4|64779.5|64769.5|64780.2|64769.7|64770.3|64760|389
1628872800000|2021-08-13 16:40:00|64779.6|64769.6|64772.7|64762.7|64779.6|64769.6|64768.9|64756.8|353
1628873100000|2021-08-13 16:45:00|64772.9|64762.9|64780.7|64770.7|64780.8|64770.8|64772.7|64762.7|299
1628873400000|2021-08-13 16:50:00|64780.5|64770.5|64781.6|64771.6|64781.9|64771.9|64778|64768|217
1628873700000|2021-08-13 16:55:00|64781.1|64771.1|64779.4|64769.4|64781.1|64771.1|64777.4|64767.4|313
1628874000000|2021-08-13 17:00:00|64779.5|64769.5|64775.7|64765.7|64780.6|64770.6|64775|64765|251
1628874300000|2021-08-13 17:05:00|64775.8|64765.8|64776.9|64766.9|64784.3|64769.3|64775.2|64764.3|242
1628874600000|2021-08-13 17:10:00|64776.8|64766.8|64774.8|64764.8|64777.2|64767.2|64774.5|64764.5|234
1628874900000|2021-08-13 17:15:00|64774.6|64764.6|64775.1|64765.1|64778.8|64765.1|64772|64758.6|343
1628875200000|2021-08-13 17:20:00|64775.2|64765.2|64774.6|64764.6|64776|64766|64773.6|64763.6|300
1628875500000|2021-08-13 17:25:00|64774.5|64764.5|64774.5|64764.5|64776.3|64766.3|64772.2|64762.2|331
1628875800000|2021-08-13 17:30:00|64774.9|64764.9|64773.4|64763.4|64775.4|64765.4|64773|64763|260
1628876100000|2021-08-13 17:35:00|64773.2|64763.2|64775.5|64765.5|64778.6|64765.9|64772.9|64758.6|233
1628876400000|2021-08-13 17:40:00|64775.6|64765.6|64767.8|64757.8|64775.6|64765.6|64766.3|64753.7|234
1628876700000|2021-08-13 17:45:00|64767.9|64757.9|64772.8|64762.8|64776.9|64766.9|64767.9|64757.9|293
1628877000000|2021-08-13 17:50:00|64772.7|64762.7|64769|64759|64773|64763|64768.6|64758.6|268
1628877300000|2021-08-13 17:55:00|64768.9|64758.9|64772.5|64762.5|64775.3|64765.3|64768.5|64758.5|203
1628877600000|2021-08-13 18:00:00|64772.6|64762.6|64772.8|64762.8|64774.3|64764.3|64769.8|64759.8|270
1628877900000|2021-08-13 18:05:00|64772.7|64762.7|64771.2|64761.2|64772.8|64762.8|64771.2|64761.2|169
1628878200000|2021-08-13 18:10:00|64771.3|64761.3|64762.6|64752.6|64771.3|64761.3|64760|64750|280
1628878500000|2021-08-13 18:15:00|64763.1|64753.1|64765.5|64755.5|64769.3|64759.3|64762.7|64752.7|310
1628878800000|2021-08-13 18:20:00|64765.4|64755.4|64769.9|64759.9|64770.7|64760.7|64764.7|64754.7|315
1628879100000|2021-08-13 18:25:00|64770|64760|64771.8|64761.8|64775.1|64763.7|64768.9|64754.8|342
1628879400000|2021-08-13 18:30:00|64771.9|64761.9|64773|64763|64777|64765|64769.8|64756|312
1628879700000|2021-08-13 18:35:00|64773.5|64763.5|64767.9|64757.9|64775.3|64763.6|64766.1|64754.8|342
1628880000000|2021-08-13 18:40:00|64768.1|64758.1|64767.9|64757.9|64771.8|64761.8|64764.3|64754.3|500
1628880300000|2021-08-13 18:45:00|64768|64758|64762.4|64752.4|64771|64761|64762.2|64752.2|355
1628880600000|2021-08-13 18:50:00|64762.3|64752.3|64765.4|64755.4|64770|64760|64762.3|64752.3|470
1628880900000|2021-08-13 18:55:00|64765.3|64755.3|64761.5|64751.5|64771.3|64759.7|64761.2|64750.8|386
1628881200000|2021-08-13 19:00:00|64761.6|64751.6|64776.2|64766.2|64782.9|64767.5|64761.4|64749.3|434
1628881500000|2021-08-13 19:05:00|64776.1|64766.1|64778.2|64768.2|64783.8|64769.2|64775.9|64761.4|310
1628881800000|2021-08-13 19:10:00|64778.1|64768.1|64770.7|64760.7|64781.1|64768.7|64770.4|64760.4|273
1628882100000|2021-08-13 19:15:00|64770.6|64760.6|64767.4|64757.4|64780.2|64764.8|64767.2|64755.6|248
1628882400000|2021-08-13 19:20:00|64767.5|64757.5|64767.5|64757.5|64773|64758.6|64766.3|64752.7|208
1628882700000|2021-08-13 19:25:00|64767.2|64757.2|64772.8|64752.8|64773|64758.1|64767|64752|184
1628883000000|2021-08-13 19:30:00|64773.2|64753.2|64771|64751|64775|64759.3|64767.6|64748.7|162
1628883300000|2021-08-13 19:35:00|64771.3|64751.3|64771.1|64751.1|64773.1|64756.4|64765.1|64750.2|186
1628883600000|2021-08-13 19:40:00|64771.2|64751.2|64772.1|64752.1|64772.3|64757.4|64765.6|64751.2|174
1628883900000|2021-08-13 19:45:00|64772.2|64752.2|64772.2|64752.2|64772.3|64757|64764.9|64749.9|192
1628884200000|2021-08-13 19:50:00|64772.3|64752.3|64767.1|64747.1|64774.9|64759.8|64761.3|64747|229
1628884500000|2021-08-13 19:55:00|64767|64747|64766.4|64746.4|64769.9|64754.7|64762.4|64746.4|254
1628884800000|2021-08-13 20:00:00|64766.8|64746.8|64769.9|64749.9|64770.8|64750.8|64766.7|64746.7|255
1628885100000|2021-08-13 20:05:00|64770|64750|64786.3|64766.3|64788|64768|64769.9|64749.9|412
1628885400000|2021-08-13 20:10:00|64786.1|64766.1|64784.6|64764.6|64789.4|64773.6|64782.9|64764.1|221
1628885700000|2021-08-13 20:15:00|64785.1|64765.1|64783.6|64763.6|64785.9|64765.9|64782.6|64762.6|117
1628886000000|2021-08-13 20:20:00|64783.4|64763.4|64780.6|64760.6|64783.9|64763.9|64780|64760|171
1628886300000|2021-08-13 20:25:00|64780.4|64760.4|64779.9|64759.9|64781.4|64761.4|64779.6|64759.6|119
1628886600000|2021-08-13 20:30:00|64780.1|64760.1|64777.9|64757.9|64782.9|64762.9|64774.1|64754.1|231
1628886900000|2021-08-13 20:35:00|64777.2|64757.2|64776.1|64756.1|64778|64758|64775.2|64755.2|398
1628887200000|2021-08-13 20:40:00|64776.4|64756.4|64780.6|64760.6|64782.4|64762.4|64776.1|64756.1|241
1628887500000|2021-08-13 20:45:00|64780.7|64760.7|64783.9|64763.9|64785.6|64765.6|64778.1|64758.1|197
1628887800000|2021-08-13 20:50:00|64783.8|64763.8|64783.4|64763.4|64789.7|64769.7|64782.9|64762.9|155
1628888100000|2021-08-13 20:55:00|64784.5|64764.5|64783.2|64763.2|64805.4|64768.2|64781.7|64716.3|186
1629057600000|2021-08-15 20:00:00|64854.8|64744.2|64843.3|64755.7|64861.4|64755.7|64843.3|64737.6|14
1629057900000|2021-08-15 20:05:00|64855.8|64743.2|64855.8|64743.2|64861.4|64755.7|64843.3|64737.6|14
1629058200000|2021-08-15 20:10:00|64861.4|64737.6|64843.3|64755.7|64861.4|64755.7|64843.3|64737.6|5
1629058500000|2021-08-15 20:15:00|64855.8|64743.2|64855.8|64743.2|64861.4|64748.2|64850.8|64737.6|5
1629058800000|2021-08-15 20:20:00|64850.8|64748.2|64897.4|64770.4|64897.4|64770.4|64850.8|64737.6|7
1629059100000|2021-08-15 20:25:00|64861.4|64737.6|64861.4|64737.6|64861.4|64748.2|64850.8|64737.6|6
1629059400000|2021-08-15 20:30:00|64855.8|64743.2|64855.8|64743.2|64861.4|64748.2|64850.8|64737.6|12
1629059700000|2021-08-15 20:35:00|64850.8|64748.2|64855.8|64743.2|64861.4|64755.7|64843.3|64737.6|8
1629060000000|2021-08-15 20:40:00|64861.4|64737.6|64855.8|64743.2|64861.4|64748.2|64850.8|64737.6|11
1629060300000|2021-08-15 20:45:00|64861.4|64737.6|64855.8|64743.2|64861.4|64748.2|64850.8|64737.6|13
1629060600000|2021-08-15 20:50:00|64861.4|64737.6|64855.8|64743.2|64861.4|64748.2|64850.8|64737.6|10
1629060900000|2021-08-15 20:55:00|64892.2|64772.6|64855.8|64743.2|64892.2|64772.6|64850.8|64743.2|13
1629061200000|2021-08-15 21:00:00|64862.5|64735.5|64811.4|64789.4|64862.5|64793.6|64791|64709.5|75
1629061500000|2021-08-15 21:05:00|64811.2|64789.2|64810.4|64788.4|64811.2|64789.2|64791|64731.8|34
1629061800000|2021-08-15 21:10:00|64791|64769|64802.2|64780.2|64811.5|64789.5|64788.8|64766.8|56
1629062100000|2021-08-15 21:15:00|64798|64776|64807.2|64785.2|64811.3|64789.3|64791|64769|33
1629062400000|2021-08-15 21:20:00|64799|64777|64802.1|64780.1|64811.8|64789.8|64791.7|64769.7|80
1629062700000|2021-08-15 21:25:00|64797.8|64775.8|64797.5|64775.5|64812|64790|64791|64769|81
1629063000000|2021-08-15 21:30:00|64797.4|64775.4|64792.4|64770.4|64801.1|64779.1|64790.7|64768.7|89
1629063300000|2021-08-15 21:35:00|64791.1|64769.1|64793.4|64771.4|64801.5|64779.5|64789.8|64767.8|68
1629063600000|2021-08-15 21:40:00|64796.7|64774.7|64793.9|64771.9|64797.2|64775.2|64792|64770|52
1629063900000|2021-08-15 21:45:00|64793.8|64771.8|64793.2|64771.2|64801.2|64779.2|64791.9|64769.9|74
1629064200000|2021-08-15 21:50:00|64793.4|64771.4|64793.1|64771.1|64826.5|64786.7|64791.5|64736.5|55
1629064500000|2021-08-15 21:55:00|64793|64771|64796|64774|64856.1|64788.2|64791.4|64766.4|107
1629064800000|2021-08-15 22:00:00|64797.2|64775.2|64792.7|64770.7|64799.1|64777.1|64787.3|64765.3|238
1629065100000|2021-08-15 22:05:00|64791.9|64769.9|64791.8|64769.8|64796.1|64774.1|64789.7|64767.7|164
1629065400000|2021-08-15 22:10:00|64792.1|64770.1|64809.2|64755.3|64817.6|64775.7|64791.3|64742.8|159
1629065700000|2021-08-15 22:15:00|64809.8|64754|64808.1|64761.7|64823.3|64765.8|64803.8|64741.9|187
1629066000000|2021-08-15 22:20:00|64807.3|64757.8|64814.3|64761.5|64820.6|64764.9|64805.9|64740.6|167
1629066300000|2021-08-15 22:25:00|64810.6|64756.9|64809.9|64755.1|64826.9|64765.4|64796.5|64748.5|171
1629066600000|2021-08-15 22:30:00|64809.7|64744.9|64813.7|64750.5|64822.9|64772.7|64790.4|64743.4|126
1629066900000|2021-08-15 22:35:00|64806.5|64763.5|64808.9|64758.5|64824|64764.6|64806.5|64734.8|118
1629067200000|2021-08-15 22:40:00|64808.1|64759.2|64807.6|64753.6|64821.1|64763.4|64806.7|64745.1|132
1629067500000|2021-08-15 22:45:00|64820.8|64745.6|64806.6|64759.1|64820.8|64768.5|64801.4|64743.9|223
1629067800000|2021-08-15 22:50:00|64805.6|64757.7|64800.5|64780.5|64821.3|64782.5|64795.6|64751.2|386
1629068100000|2021-08-15 22:55:00|64800.4|64780.4|64799.2|64779.2|64813|64783.3|64797.8|64775.7|329
1629068400000|2021-08-15 23:00:00|64799.4|64779.4|64802.8|64782.8|64805.9|64785.9|64797.6|64777.6|306
1629068700000|2021-08-15 23:05:00|64802.9|64782.9|64800.6|64780.6|64805.7|64785.7|64795.7|64775.7|283
1629069000000|2021-08-15 23:10:00|64800.9|64780.9|64802.2|64782.2|64804.5|64784.5|64798.6|64778.6|186
1629069300000|2021-08-15 23:15:00|64801.7|64781.7|64802.6|64782.6|64806.6|64786.6|64800.1|64780.1|163
1629069600000|2021-08-15 23:20:00|64802.5|64782.5|64806.5|64786.5|64808.7|64788.7|64801.9|64781.9|234
1629069900000|2021-08-15 23:25:00|64806.8|64786.8|64805.8|64785.8|64808.4|64788.4|64804.9|64784.9|190
1629070200000|2021-08-15 23:30:00|64806.3|64786.3|64804.3|64784.3|64810.1|64790.1|64802|64782|269
1629070500000|2021-08-15 23:35:00|64803.7|64783.7|64802.5|64782.5|64806.3|64786.3|64800.4|64780.4|275
1629070800000|2021-08-15 23:40:00|64802.7|64782.7|64805.2|64785.2|64811.2|64791.2|64801.4|64781.4|318
1629071100000|2021-08-15 23:45:00|64805.7|64785.7|64828.9|64798.2|64830.5|64804.4|64801.7|64781.7|380
1629071400000|2021-08-15 23:50:00|64828.2|64803.3|64820.1|64800.1|64828.2|64805.6|64819.2|64799.2|277
1629071700000|2021-08-15 23:55:00|64819.7|64799.7|64817.5|64797.5|64825.1|64805.1|64816.5|64796.5|264
1629072000000|2021-08-16 00:00:00|64818.2|64798.2|64808|64788|64818.2|64798.2|64800.3|64780.3|405
1629072300000|2021-08-16 00:05:00|64807.8|64787.8|64811.3|64791.3|64815.5|64795.5|64807.8|64787.8|347
1629072600000|2021-08-16 00:10:00|64811.4|64791.4|64807|64787|64814|64794|64802.2|64782.2|387
1629072900000|2021-08-16 00:15:00|64805.3|64785.3|64794.1|64774.1|64812.5|64792.5|64791.4|64771.4|365
1629073200000|2021-08-16 00:20:00|64794.3|64774.3|64796.8|64776.8|64797.5|64777.5|64794.2|64774.2|256
1629073500000|2021-08-16 00:25:00|64796.9|64776.9|64795.8|64775.8|64798.8|64778.8|64795.4|64775.4|251
1629073800000|2021-08-16 00:30:00|64795.7|64775.7|64812.7|64792.7|64814.8|64794.8|64795.7|64775.7|399
1629074100000|2021-08-16 00:35:00|64812.6|64792.6|64813.4|64793.4|64814.6|64794.6|64811.8|64791.8|273
1629074400000|2021-08-16 00:40:00|64813.1|64793.1|64803.8|64783.8|64814|64794|64803.6|64783.6|367
1629074700000|2021-08-16 00:45:00|64803.6|64783.6|64805.9|64785.9|64806.7|64786.7|64801.4|64781.4|299
1629075000000|2021-08-16 00:50:00|64806|64786|64806.2|64786.2|64807.5|64787.5|64804.1|64784.1|336
1629075300000|2021-08-16 00:55:00|64806.1|64786.1|64787|64777|64807.6|64787.6|64786.5|64772|394
1629075600000|2021-08-16 01:00:00|64786.9|64776.9|64785.6|64775.6|64805.8|64790.5|64783.1|64768.1|588
1629075900000|2021-08-16 01:05:00|64785.5|64775.5|64778.3|64758.3|64785.7|64775.5|64772|64757.3|479
1629076200000|2021-08-16 01:10:00|64778.2|64758.2|64776.9|64756.9|64780|64763.2|64771.7|64754.6|499
1629076500000|2021-08-16 01:15:00|64776.8|64756.8|64786.4|64766.4|64790.8|64772.8|64774.7|64754.7|562
1629076800000|2021-08-16 01:20:00|64785.8|64765.8|64769.7|64749.7|64785.8|64765.8|64765.8|64745.8|664
1629077100000|2021-08-16 01:25:00|64769.4|64749.4|64764.9|64744.9|64771.7|64754.5|64760.6|64743.9|549
1629077400000|2021-08-16 01:30:00|64764.6|64744.6|64761.4|64751.4|64768|64753.9|64751.2|64732.4|792
1629077700000|2021-08-16 01:35:00|64761.7|64751.7|64761.1|64751.1|64765.2|64755|64759|64745|517
1629078000000|2021-08-16 01:40:00|64761|64751|64772.3|64752.3|64773|64757.2|64750.6|64740.1|578
1629078300000|2021-08-16 01:45:00|64772.5|64752.5|64761.6|64751.6|64774.4|64763.1|64755|64745|609
1629078600000|2021-08-16 01:50:00|64761.5|64751.5|64764.7|64754.7|64766.1|64756.1|64756.3|64746.3|510
1629078900000|2021-08-16 01:55:00|64764.6|64754.6|64768.4|64748.4|64774.5|64760.8|64764.4|64746|638
1629079200000|2021-08-16 02:00:00|64771|64751|64794.9|64774.9|64799.4|64779.4|64770.5|64750.5|873
1629079500000|2021-08-16 02:05:00|64795.3|64775.3|64795.3|64785.3|64804.7|64792.5|64791.8|64772.7|600
1629079800000|2021-08-16 02:10:00|64795.2|64785.2|64795.8|64785.8|64804.2|64794.2|64794.9|64784.9|576
1629080100000|2021-08-16 02:15:00|64796.1|64786.1|64808|64788|64809.7|64794|64792|64782|516
1629080400000|2021-08-16 02:20:00|64807.9|64787.9|64802.1|64792.1|64808.8|64793.7|64798.6|64785.9|451
1629080700000|2021-08-16 02:25:00|64802|64792|64795.2|64785.2|64806.1|64792.1|64791.7|64779.7|487
1629081000000|2021-08-16 02:30:00|64795.1|64785.1|64793.7|64783.7|64809.7|64792.8|64791.2|64776.9|597
1629081300000|2021-08-16 02:35:00|64793.6|64783.6|64792.3|64772.3|64798.1|64783.9|64784.5|64768.2|591
1629081600000|2021-08-16 02:40:00|64792.5|64772.5|64790.9|64770.9|64792.8|64776.4|64783.1|64768.7|443
1629081900000|2021-08-16 02:45:00|64791.1|64771.1|64788.1|64768.1|64795.5|64780.4|64783.9|64767.9|483
1629082200000|2021-08-16 02:50:00|64780.3|64770.3|64783.3|64773.3|64790.7|64774.9|64779.6|64766|424
1629082500000|2021-08-16 02:55:00|64783|64773|64783.4|64773.4|64789|64778.4|64781.3|64768.4|381
1629082800000|2021-08-16 03:00:00|64783.2|64773.2|64780.6|64770.6|64791.1|64777.9|64779.9|64763.6|469
1629083100000|2021-08-16 03:05:00|64780.7|64770.7|64790.3|64780.3|64791.8|64781.8|64778.4|64764.5|459
1629083400000|2021-08-16 03:10:00|64790.4|64780.4|64790.7|64780.7|64796.2|64786.2|64787.9|64777.9|429
1629083700000|2021-08-16 03:15:00|64790.6|64780.6|64787.6|64777.6|64791.8|64781.8|64787.6|64777.6|452
1629084000000|2021-08-16 03:20:00|64788|64778|64789.1|64779.1|64790.9|64780.9|64787.2|64777.2|350
1629084300000|2021-08-16 03:25:00|64789.2|64779.2|64790.4|64780.4|64790.9|64780.9|64787.3|64777.3|343
1629084600000|2021-08-16 03:30:00|64790.5|64780.5|64795.3|64785.3|64797.9|64787.9|64790.5|64780.5|315
1629084900000|2021-08-16 03:35:00|64795.4|64785.4|64791|64781|64797.1|64787.1|64790.9|64780.9|309
1629085200000|2021-08-16 03:40:00|64790.9|64780.9|64793.3|64783.3|64794.6|64784.6|64788.7|64778.7|222
1629085500000|2021-08-16 03:45:00|64793.2|64783.2|64788.1|64778.1|64793.7|64783.7|64787.9|64777.9|266
1629085800000|2021-08-16 03:50:00|64788.2|64778.2|64790.4|64780.4|64791.4|64781.4|64787.4|64777.4|205
1629086100000|2021-08-16 03:55:00|64790.3|64780.3|64792.2|64782.2|64794.1|64784.1|64790.3|64780.3|218
1629086400000|2021-08-16 04:00:00|64792.1|64782.1|64789|64779|64792.6|64782.6|64788.4|64778.4|164
1629086700000|2021-08-16 04:05:00|64789.1|64779.1|64790.8|64780.8|64793.2|64783.2|64788.9|64778.9|206
1629087000000|2021-08-16 04:10:00|64790.7|64780.7|64786.1|64776.1|64790.7|64780.7|64786.1|64776.1|204
1629087300000|2021-08-16 04:15:00|64786|64776|64792|64782|64792.6|64782.6|64786|64776|196
1629087600000|2021-08-16 04:20:00|64791.9|64781.9|64790|64780|64792.9|64782.9|64789.8|64779.8|160
1629087900000|2021-08-16 04:25:00|64789.9|64779.9|64789.6|64779.6|64790.4|64780.4|64788.1|64778.1|202
1629088200000|2021-08-16 04:30:00|64789.5|64779.5|64786.1|64776.1|64789.6|64779.6|64785.7|64775.7|182
1629088500000|2021-08-16 04:35:00|64786.3|64776.3|64786.7|64776.7|64787|64777|64785.4|64775.4|186
1629088800000|2021-08-16 04:40:00|64786.6|64776.6|64790.3|64780.3|64790.4|64780.4|64785.7|64775.7|185
1629089100000|2021-08-16 04:45:00|64790.1|64780.1|64786.9|64776.9|64790.8|64780.8|64786.7|64776.7|195
1629089400000|2021-08-16 04:50:00|64786.8|64776.8|64784.9|64774.9|64787.5|64777.5|64784.2|64774.2|209
1629089700000|2021-08-16 04:55:00|64785|64775|64786.6|64776.6|64786.7|64776.7|64784.8|64774.8|180
1629090000000|2021-08-16 05:00:00|64786.5|64776.5|64790.9|64780.9|64791.2|64781.2|64783|64773|309
1629090300000|2021-08-16 05:05:00|64790.8|64780.8|64791.8|64781.8|64794.1|64784.1|64790.4|64780.4|241
1629090600000|2021-08-16 05:10:00|64792|64782|64794.1|64784.1|64794.3|64784.3|64788.9|64778.9|261
1629090900000|2021-08-16 05:15:00|64794|64784|64794.7|64784.7|64794.9|64784.9|64791.1|64781.1|227
1629091200000|2021-08-16 05:20:00|64794.8|64784.8|64794.5|64784.5|64795.3|64785.3|64792.8|64782.8|184
1629091500000|2021-08-16 05:25:00|64794.6|64784.6|64797.9|64787.9|64798|64788|64793.3|64783.3|189
1629091800000|2021-08-16 05:30:00|64798|64788|64796.7|64786.7|64799.9|64789.9|64796.6|64786.6|309
1629092100000|2021-08-16 05:35:00|64796.5|64786.5|64794.2|64784.2|64797.2|64787.2|64793|64783|278
1629092400000|2021-08-16 05:40:00|64794.3|64784.3|64790.5|64780.5|64794.9|64784.9|64790.1|64780.1|275
1629092700000|2021-08-16 05:45:00|64790.4|64780.4|64791|64781|64791.9|64781.9|64789.6|64779.6|251
1629093000000|2021-08-16 05:50:00|64790.9|64780.9|64792.2|64782.2|64792.5|64782.5|64790|64780|242
1629093300000|2021-08-16 05:55:00|64792.1|64782.1|64792.3|64782.3|64794.3|64784.3|64790.8|64780.8|402
1629093600000|2021-08-16 06:00:00|64791.7|64781.7|64786.1|64776.1|64792.2|64782.2|64781.3|64771.3|388
1629093900000|2021-08-16 06:05:00|64786|64776|64784.5|64774.5|64786.6|64776.6|64777.9|64767.9|365
1629094200000|2021-08-16 06:10:00|64784.4|64774.4|64785.8|64775.8|64786.4|64776.4|64782.2|64772.2|359
1629094500000|2021-08-16 06:15:00|64786.1|64776.1|64794|64784|64795.1|64785.1|64784.8|64774.8|382
1629094800000|2021-08-16 06:20:00|64794.1|64784.1|64796.3|64786.3|64796.8|64786.8|64791|64781|380
1629095100000|2021-08-16 06:25:00|64796.2|64786.2|64789.4|64779.4|64798.4|64788.4|64788.4|64778.4|385
1629095400000|2021-08-16 06:30:00|64789.2|64779.2|64791|64781|64791.2|64781.2|64786.5|64776.5|357
1629095700000|2021-08-16 06:35:00|64791.9|64781.9|64791.9|64781.9|64794.4|64784.4|64788.7|64778.7|344
1629096000000|2021-08-16 06:40:00|64792|64782|64792.8|64782.8|64794.3|64784.3|64785.5|64775.5|427
1629096300000|2021-08-16 06:45:00|64792.7|64782.7|64795.8|64785.8|64796.5|64786.5|64789.7|64779.7|363
1629096600000|2021-08-16 06:50:00|64795.9|64785.9|64813.6|64803.6|64816.6|64806.6|64794.4|64784.4|513
1629096900000|2021-08-16 06:55:00|64813.5|64803.5|64809.6|64799.6|64815.4|64805.4|64807.8|64797.8|500
1629097200000|2021-08-16 07:00:00|64808.9|64798.9|64813.5|64803.5|64813.8|64803.8|64800.2|64790.2|574
1629097500000|2021-08-16 07:05:00|64813.4|64803.4|64805.3|64795.3|64821.1|64811.1|64804.7|64794.7|492
1629097800000|2021-08-16 07:10:00|64805.4|64795.4|64805|64795|64810.8|64800.8|64804.4|64794.4|401
1629098100000|2021-08-16 07:15:00|64805.1|64795.1|64800.6|64790.6|64805.4|64795.4|64798.4|64788.4|558
1629098400000|2021-08-16 07:20:00|64800.5|64790.5|64793.9|64783.9|64801.5|64791.5|64792.6|64782.6|549
1629098700000|2021-08-16 07:25:00|64793.7|64783.7|64796.5|64786.5|64799.3|64789.3|64791.4|64781.4|481
1629099000000|2021-08-16 07:30:00|64796.4|64786.4|64800.6|64790.6|64800.8|64790.8|64793.8|64783.8|349
1629099300000|2021-08-16 07:35:00|64800.7|64790.7|64792.5|64782.5|64801.6|64791.6|64790.2|64780.2|406
1629099600000|2021-08-16 07:40:00|64792.7|64782.7|64792.8|64782.8|64797.6|64787.6|64789.5|64779.5|383
1629099900000|2021-08-16 07:45:00|64792.9|64782.9|64799|64789|64799.2|64789.2|64792.8|64782.8|370
1629100200000|2021-08-16 07:50:00|64799.1|64789.1|64799.3|64789.3|64803.4|64793.4|64797.4|64787.4|316
1629100500000|2021-08-16 07:55:00|64799.2|64789.2|64795.1|64785.1|64802.7|64792.7|64793.6|64783.6|362
1629100800000|2021-08-16 08:00:00|64793.8|64783.8|64789.4|64779.4|64798|64788|64785.6|64775.6|488
1629101100000|2021-08-16 08:05:00|64789.3|64779.3|64782.8|64772.8|64790.5|64780.5|64778.7|64768.7|502
1629101400000|2021-08-16 08:10:00|64782.9|64772.9|64783|64773|64787.1|64777.1|64780.6|64770.6|489
1629101700000|2021-08-16 08:15:00|64783.1|64773.1|64784.2|64774.2|64784.2|64774.2|64778.4|64768.4|454
1629102000000|2021-08-16 08:20:00|64784.5|64774.5|64768.9|64758.9|64784.5|64774.5|64763.7|64753.7|482
1629102300000|2021-08-16 08:25:00|64768.7|64758.7|64767.1|64757.1|64771|64761|64761.8|64751.8|470
1629102600000|2021-08-16 08:30:00|64767.2|64757.2|64758.8|64748.8|64768.1|64758.1|64749.4|64739.4|454
1629102900000|2021-08-16 08:35:00|64758.7|64748.7|64752.6|64742.6|64760.3|64750.3|64752.6|64742.6|432
1629103200000|2021-08-16 08:40:00|64752.9|64742.9|64752.7|64742.7|64755.2|64745.2|64746.8|64736.8|377
1629103500000|2021-08-16 08:45:00|64753.3|64743.3|64745.5|64735.5|64755.6|64745.6|64742.9|64732.9|377
1629103800000|2021-08-16 08:50:00|64745.6|64735.6|64762.8|64752.8|64763.7|64753.7|64745.5|64735.5|411
1629104100000|2021-08-16 08:55:00|64762.9|64752.9|64752.3|64742.3|64763.3|64753.3|64748.3|64738.3|454
1629104400000|2021-08-16 09:00:00|64752.1|64742.1|64758.1|64748.1|64760|64750|64749.4|64739.4|376
1629104700000|2021-08-16 09:05:00|64758|64748|64763.5|64753.5|64763.6|64753.6|64754.6|64744.6|319
1629105000000|2021-08-16 09:10:00|64763.6|64753.6|64762.8|64752.8|64766.3|64756.3|64761|64751|373
1629105300000|2021-08-16 09:15:00|64763.1|64753.1|64761.3|64751.3|64764.5|64754.5|64756.6|64746.6|351
1629105600000|2021-08-16 09:20:00|64760.8|64750.8|64757.8|64747.8|64761.3|64751.3|64755.7|64745.7|310
1629105900000|2021-08-16 09:25:00|64757.7|64747.7|64767.9|64757.9|64769.5|64759.5|64757.5|64747.5|325
1629106200000|2021-08-16 09:30:00|64767.6|64757.6|64775.7|64765.7|64776.4|64766.4|64767|64757|419
1629106500000|2021-08-16 09:35:00|64775.8|64765.8|64778.8|64768.8|64780.8|64770.8|64775.2|64765.2|287
1629106800000|2021-08-16 09:40:00|64778.7|64768.7|64774.2|64764.2|64778.7|64768.7|64770.1|64760.1|406
1629107100000|2021-08-16 09:45:00|64773.9|64763.9|64764.9|64754.9|64774|64764|64764.6|64754.6|286
1629107400000|2021-08-16 09:50:00|64765|64755|64766.2|64756.2|64769.4|64759.4|64758.4|64748.4|391
1629107700000|2021-08-16 09:55:00|64766.1|64756.1|64766.1|64756.1|64770.1|64758.2|64757.8|64747.8|344
1629108000000|2021-08-16 10:00:00|64765.7|64755.7|64767.7|64757.7|64768.3|64758.3|64763.9|64753.9|289
1629108300000|2021-08-16 10:05:00|64767.8|64757.8|64762.9|64752.9|64768.3|64758.3|64758.5|64744.1|281
1629108600000|2021-08-16 10:10:00|64762.8|64752.8|64762.5|64752.5|64766.8|64756.8|64760.8|64750.8|331
1629108900000|2021-08-16 10:15:00|64763.5|64753.5|64765.7|64755.7|64766.7|64756.7|64762.5|64752.5|334
1629109200000|2021-08-16 10:20:00|64765.8|64755.8|64766.6|64756.6|64768.9|64758.9|64763.8|64753.8|363
1629109500000|2021-08-16 10:25:00|64766.5|64756.5|64773.1|64763.1|64773.1|64763.1|64763.3|64753.3|398
1629109800000|2021-08-16 10:30:00|64772.9|64762.9|64758.5|64748.5|64773.3|64763.3|64758.4|64748.4|353
1629110100000|2021-08-16 10:35:00|64758.4|64748.4|64760.4|64750.4|64763.3|64753.3|64756.7|64746.7|274
1629110400000|2021-08-16 10:40:00|64760.5|64750.5|64757.9|64747.9|64763.5|64753.5|64756.5|64746.5|312
1629110700000|2021-08-16 10:45:00|64758|64748|64764.6|64754.6|64765.1|64755.1|64757.6|64747.6|287
1629111000000|2021-08-16 10:50:00|64764.7|64754.7|64765.6|64755.6|64775.3|64760|64763.3|64749|304
1629111300000|2021-08-16 10:55:00|64765.7|64755.7|64766.5|64756.5|64773.2|64763.2|64764.3|64751.3|321
1629111600000|2021-08-16 11:00:00|64766.6|64756.6|64770.2|64760.2|64777.1|64762.4|64764.6|64754.6|383
1629111900000|2021-08-16 11:05:00|64770.3|64760.3|64774.2|64764.2|64778.9|64764.8|64769.6|64758.8|309
1629112200000|2021-08-16 11:10:00|64774|64764|64778.5|64768.5|64780.6|64770.6|64773.6|64763.6|294
1629112500000|2021-08-16 11:15:00|64778.3|64768.3|64781.3|64771.3|64783.3|64773.3|64775.6|64765.6|306
1629112800000|2021-08-16 11:20:00|64781.4|64771.4|64783.7|64773.7|64784.1|64774.1|64781.1|64771.1|302
1629113100000|2021-08-16 11:25:00|64783.6|64773.6|64782.2|64772.2|64787.8|64777.8|64781|64771|393
1629113400000|2021-08-16 11:30:00|64782.4|64772.4|64781.3|64771.3|64784.8|64774.8|64779.9|64769.9|370
1629113700000|2021-08-16 11:35:00|64781.4|64771.4|64783.8|64773.8|64789.5|64779.5|64781.4|64771.4|413
1629114000000|2021-08-16 11:40:00|64783.9|64773.9|64786.2|64776.2|64788.3|64778.3|64783.4|64773.4|394
1629114300000|2021-08-16 11:45:00|64786.3|64776.3|64786.5|64776.5|64789.8|64779.8|64783.8|64773.8|346
1629114600000|2021-08-16 11:50:00|64786.9|64776.9|64783.1|64773.1|64788.4|64778.4|64782.9|64772.9|396
1629114900000|2021-08-16 11:55:00|64783.3|64773.3|64785.7|64775.7|64793.4|64783.4|64781.4|64771.4|420
1629115200000|2021-08-16 12:00:00|64785.2|64775.2|64788.4|64778.4|64794.2|64784.2|64782.3|64772.3|578
1629115500000|2021-08-16 12:05:00|64788.5|64778.5|64783.2|64773.2|64791.4|64781.4|64778.9|64768.9|407
1629115800000|2021-08-16 12:10:00|64783.3|64773.3|64780.2|64770.2|64784.7|64774.7|64772.4|64762.4|353
1629116100000|2021-08-16 12:15:00|64780.1|64770.1|64790.7|64780.7|64793.7|64783.7|64779.5|64769.5|412
1629116400000|2021-08-16 12:20:00|64790.6|64780.6|64790.9|64780.9|64794.4|64784.4|64783.4|64773.4|464
1629116700000|2021-08-16 12:25:00|64791.1|64781.1|64791.1|64781.1|64795.2|64783.6|64789.4|64775.2|411
1629117000000|2021-08-16 12:30:00|64790.9|64780.9|64782.2|64772.2|64795.5|64781.7|64781|64771|561
1629117300000|2021-08-16 12:35:00|64782.8|64772.8|64781.8|64771.8|64789.8|64779.8|64780.5|64770.5|549
1629117600000|2021-08-16 12:40:00|64781.7|64771.7|64772.7|64762.7|64783.3|64773.3|64770.7|64760.7|487
1629117900000|2021-08-16 12:45:00|64772.9|64762.9|64774.2|64764.2|64779.7|64769.7|64768.8|64758.8|463
1629118200000|2021-08-16 12:50:00|64774.6|64764.6|64777.2|64767.2|64781|64771|64773.3|64763.3|470
1629118500000|2021-08-16 12:55:00|64777.7|64767.7|64781.3|64771.3|64785.4|64775.4|64776|64766|454
1629118800000|2021-08-16 13:00:00|64781.1|64771.1|64776.9|64766.9|64788.9|64778.9|64774.7|64764.7|716
1629119100000|2021-08-16 13:05:00|64776.6|64766.6|64771.8|64761.8|64785.7|64775.7|64771.6|64761.6|605
1629119400000|2021-08-16 13:10:00|64771.5|64761.5|64768.9|64758.9|64775.3|64763.5|64766.2|64755.3|553
1629119700000|2021-08-16 13:15:00|64769.1|64759.1|64766.8|64756.8|64769.3|64759.3|64760.8|64750.8|553
1629120000000|2021-08-16 13:20:00|64767.1|64757.1|64759.1|64749.1|64767.6|64757.6|64756.5|64746.5|428
1629120300000|2021-08-16 13:25:00|64758.8|64748.8|64763.3|64753.3|64773|64763|64756.4|64746.4|579
1629120600000|2021-08-16 13:30:00|64763|64753|64777.4|64767.4|64783|64773|64759|64749|618
1629120900000|2021-08-16 13:35:00|64778.1|64768.1|64765.8|64755.8|64783.2|64773.2|64765.4|64755.4|558
1629121200000|2021-08-16 13:40:00|64765.7|64755.7|64773.1|64763.1|64775.5|64765.5|64764.8|64754.8|514
1629121500000|2021-08-16 13:45:00|64771.6|64761.6|64780.5|64770.5|64786.2|64776.2|64771.6|64761.6|601
1629121800000|2021-08-16 13:50:00|64780.9|64770.9|64787.3|64777.3|64790.3|64780.3|64779.2|64769.2|574
1629122100000|2021-08-16 13:55:00|64787.4|64777.4|64785.9|64775.9|64793.2|64783.2|64778.7|64768.7|695
1629122400000|2021-08-16 14:00:00|64786|64776|64777.8|64767.8|64788.7|64778.7|64777.6|64767.6|568
1629122700000|2021-08-16 14:05:00|64777.9|64767.9|64776.9|64766.9|64779.1|64769.1|64767.1|64757.1|560
1629123000000|2021-08-16 14:10:00|64776.7|64766.7|64772.2|64762.2|64777.7|64767.7|64771.2|64761.2|582
1629123300000|2021-08-16 14:15:00|64772.7|64762.7|64783.1|64773.1|64784.5|64774.5|64767.9|64757.9|600
1629123600000|2021-08-16 14:20:00|64783.4|64773.4|64783.7|64773.7|64793.5|64783.5|64780.8|64770.8|737
1629123900000|2021-08-16 14:25:00|64783.6|64773.6|64790.4|64780.4|64791.5|64781.5|64779|64769|678
1629124200000|2021-08-16 14:30:00|64790.5|64780.5|64784.4|64774.4|64791.6|64781.6|64778.9|64768.9|595
1629124500000|2021-08-16 14:35:00|64784.3|64774.3|64770.9|64760.9|64785.1|64775.1|64770.5|64760.5|537
1629124800000|2021-08-16 14:40:00|64771|64761|64770|64760|64774.3|64764.3|64765.1|64755.1|620
1629125100000|2021-08-16 14:45:00|64769.9|64759.9|64772.4|64762.4|64774.2|64764.2|64766.8|64756.8|529
1629125400000|2021-08-16 14:50:00|64772.3|64762.3|64771.7|64761.7|64774.1|64764.1|64767.2|64757.2|464
1629125700000|2021-08-16 14:55:00|64771.6|64761.6|64759.7|64749.7|64774.8|64764.8|64756.8|64746.8|528
1629126000000|2021-08-16 15:00:00|64759.8|64749.8|64771.4|64761.4|64771.4|64761.4|64753.7|64743.7|594
1629126300000|2021-08-16 15:05:00|64771.5|64761.5|64760.1|64750.1|64773.3|64763.3|64759.5|64749.5|568
1629126600000|2021-08-16 15:10:00|64759.9|64749.9|64763.9|64753.9|64768.2|64758.2|64759.6|64749.6|407
1629126900000|2021-08-16 15:15:00|64763.8|64753.8|64769.4|64759.4|64769.5|64759.5|64754.2|64744.2|471
1629127200000|2021-08-16 15:20:00|64769|64759|64764.2|64754.2|64769|64759|64763.1|64753.1|354
1629127500000|2021-08-16 15:25:00|64764|64754|64769.6|64759.6|64771.5|64761.5|64760.5|64750.5|381
1629127800000|2021-08-16 15:30:00|64769.8|64759.8|64770.8|64760.8|64774.3|64764.3|64768.5|64758.5|518
1629128100000|2021-08-16 15:35:00|64770.4|64760.4|64765.5|64755.5|64774.8|64762.3|64765.5|64754.2|483
1629128400000|2021-08-16 15:40:00|64765.6|64755.6|64759.7|64749.7|64767.5|64757.5|64758.3|64746.4|395
1629128700000|2021-08-16 15:45:00|64759.8|64749.8|64766.6|64756.6|64766.8|64756.8|64758.7|64748.7|312
1629129000000|2021-08-16 15:50:00|64766.5|64756.5|64764.5|64754.5|64767|64757|64762.2|64752.2|451
1629129300000|2021-08-16 15:55:00|64764.6|64754.6|64763.6|64753.6|64765|64755|64760.9|64750.9|286
1629129600000|2021-08-16 16:00:00|64763.7|64753.7|64759.4|64749.4|64766.1|64756.1|64757.8|64747.8|362
1629129900000|2021-08-16 16:05:00|64759.1|64749.1|64764|64754|64764.1|64754.1|64754|64744|311
1629130200000|2021-08-16 16:10:00|64764.1|64754.1|64767.5|64757.5|64767.7|64757.7|64763.2|64753.2|245
1629130500000|2021-08-16 16:15:00|64767.6|64757.6|64768.5|64758.5|64770.9|64760.9|64765.1|64755.1|295
1629130800000|2021-08-16 16:20:00|64768.7|64758.7|64769.2|64759.2|64772.3|64762.3|64766.8|64756.8|293
1629131100000|2021-08-16 16:25:00|64769.3|64759.3|64773.9|64763.9|64774.5|64764.5|64767.5|64753.1|331
1629131400000|2021-08-16 16:30:00|64773.7|64763.7|64774.3|64764.3|64777.7|64767.7|64771.5|64761.5|304
1629131700000|2021-08-16 16:35:00|64774.2|64764.2|64775.7|64765.7|64778.2|64768.2|64772.1|64762.1|297
1629132000000|2021-08-16 16:40:00|64775.6|64765.6|64773.2|64763.2|64781.1|64766.5|64773|64761|303
1629132300000|2021-08-16 16:45:00|64773.3|64763.3|64770.7|64760.7|64773.8|64763.8|64770.1|64760.1|288
1629132600000|2021-08-16 16:50:00|64770.6|64760.6|64776.2|64766.2|64777.7|64767.7|64770.5|64760.5|243
1629132900000|2021-08-16 16:55:00|64776.3|64766.3|64774.3|64764.3|64777.7|64767.7|64773.8|64763.8|315
1629133200000|2021-08-16 17:00:00|64774.4|64764.4|64775.3|64765.3|64776|64766|64771.7|64761.7|275
1629133500000|2021-08-16 17:05:00|64775.4|64765.4|64769.4|64759.4|64777.7|64767.7|64769.1|64754.9|266
1629133800000|2021-08-16 17:10:00|64769.3|64759.3|64774.2|64764.2|64774.7|64764.7|64767.2|64757.2|266
1629134100000|2021-08-16 17:15:00|64774.4|64764.4|64783.2|64773.2|64783.8|64773.8|64774.4|64764.4|349
1629134400000|2021-08-16 17:20:00|64783.4|64773.4|64782.8|64772.8|64790.1|64777.3|64782.7|64770.1|285
1629134700000|2021-08-16 17:25:00|64783|64773|64776.2|64766.2|64783.1|64773.1|64776.1|64766.1|258
1629135000000|2021-08-16 17:30:00|64775.9|64765.9|64774.4|64764.4|64780.2|64770.2|64773.1|64763.1|229
1629135300000|2021-08-16 17:35:00|64774.2|64764.2|64772.7|64762.7|64776|64766|64772.5|64762.5|243
1629135600000|2021-08-16 17:40:00|64772.8|64762.8|64773.2|64763.2|64778.1|64768.1|64771.7|64761.7|267
1629135900000|2021-08-16 17:45:00|64773|64763|64769.7|64759.7|64773.2|64763.2|64769.6|64759.6|209
1629136200000|2021-08-16 17:50:00|64769.6|64759.6|64769.7|64759.7|64775.5|64765.5|64766.7|64756.7|198
1629136500000|2021-08-16 17:55:00|64769.6|64759.6|64772.4|64752.4|64782.3|64769.8|64766.7|64752.2|308
1629136800000|2021-08-16 18:00:00|64772.5|64752.5|64763.8|64753.8|64772.7|64757|64763.1|64748.5|294
1629137100000|2021-08-16 18:05:00|64763.9|64753.9|64764.6|64754.6|64764.8|64754.8|64760.3|64750.3|205
1629137400000|2021-08-16 18:10:00|64764.5|64754.5|64761.5|64751.5|64766.4|64755|64761.1|64746.4|173
1629137700000|2021-08-16 18:15:00|64761.4|64751.4|64761.2|64751.2|64761.7|64751.7|64761.1|64751.1|121
1629138000000|2021-08-16 18:20:00|64760.8|64750.8|64769.3|64759.3|64775|64760.7|64760.6|64750.6|255
1629138300000|2021-08-16 18:25:00|64769.5|64759.5|64776.8|64766.8|64779|64769|64769.5|64759.5|253
1629138600000|2021-08-16 18:30:00|64776.7|64766.7|64773.7|64763.7|64776.9|64766.9|64772.8|64762.8|202
1629138900000|2021-08-16 18:35:00|64773.8|64763.8|64775|64765|64777.2|64767.2|64773.8|64763.8|249
1629139200000|2021-08-16 18:40:00|64774.6|64764.6|64770.9|64760.9|64779.5|64765|64768.4|64753.3|305
1629139500000|2021-08-16 18:45:00|64770.8|64760.8|64766.9|64756.9|64774.2|64761.2|64766.3|64751.8|255
1629139800000|2021-08-16 18:50:00|64766.8|64756.8|64768.4|64758.4|64773.3|64761.6|64766.8|64752.8|234
1629140100000|2021-08-16 18:55:00|64768.3|64758.3|64766.1|64756.1|64773.8|64763.8|64764.9|64751.3|269
1629140400000|2021-08-16 19:00:00|64765.5|64755.5|64764.1|64754.1|64769.1|64756.1|64763.8|64749|248
1629140700000|2021-08-16 19:05:00|64764.2|64754.2|64764.4|64754.4|64771.8|64757|64762.1|64748.7|238
1629141000000|2021-08-16 19:10:00|64764.2|64754.2|64764.8|64754.8|64772|64757.5|64764.2|64749.3|281
1629141300000|2021-08-16 19:15:00|64764.9|64754.9|64769|64759|64774.7|64760.6|64764.7|64749.8|264
1629141600000|2021-08-16 19:20:00|64768.9|64758.9|64774.2|64764.2|64780.7|64766.1|64768.8|64753.6|279
1629141900000|2021-08-16 19:25:00|64774.1|64764.1|64773.6|64753.6|64782.7|64766.9|64768.6|64753.1|287
1629142200000|2021-08-16 19:30:00|64773.4|64753.4|64769.8|64749.8|64773.6|64758.3|64764.4|64749.8|214
1629142500000|2021-08-16 19:35:00|64769.7|64749.7|64764.3|64754.3|64769.7|64755.8|64763|64749.6|207
1629142800000|2021-08-16 19:40:00|64764.2|64754.2|64765.1|64755.1|64766.9|64756.9|64762.7|64752.7|185
1629143100000|2021-08-16 19:45:00|64765|64755|64764.6|64754.6|64765.4|64755.4|64763.5|64753.5|175
1629143400000|2021-08-16 19:50:00|64764.5|64754.5|64762.1|64752.1|64764.5|64754.5|64760.7|64750.7|215
1629143700000|2021-08-16 19:55:00|64761.7|64751.7|64763.5|64753.5|64772.3|64758|64761.4|64749.1|300
1629144000000|2021-08-16 20:00:00|64762.5|64752.5|64768.7|64748.7|64768.7|64754.4|64762.5|64747.8|182
1629144300000|2021-08-16 20:05:00|64768.6|64748.6|64760.2|64750.2|64769.1|64754.1|64760.1|64744.9|146
1629144600000|2021-08-16 20:10:00|64760.3|64750.3|64765.8|64755.8|64772.2|64756.7|64759.8|64744.8|184
1629144900000|2021-08-16 20:15:00|64765.9|64755.9|64760.2|64750.2|64770.5|64756.3|64758.7|64743.7|115
1629145200000|2021-08-16 20:20:00|64760.3|64750.3|64765.6|64745.6|64765.6|64750.5|64760|64744.9|168
1629145500000|2021-08-16 20:25:00|64765.7|64745.7|64771.6|64751.6|64772.1|64752.1|64759.8|64743.8|251
1629145800000|2021-08-16 20:30:00|64771.5|64751.5|64771.3|64751.3|64772.2|64752.2|64770.1|64750.1|158
1629146100000|2021-08-16 20:35:00|64771|64751|64771.6|64751.6|64772.8|64752.8|64770.5|64750.5|144
1629146400000|2021-08-16 20:40:00|64771.5|64751.5|64768.2|64748.2|64772.4|64752.4|64767.4|64747.4|276
1629146700000|2021-08-16 20:45:00|64767.9|64747.9|64770.3|64750.3|64771.9|64751.9|64767.3|64747.3|152
1629147000000|2021-08-16 20:50:00|64771.5|64751.5|64772.7|64752.7|64773|64753|64769.4|64749.4|159
1629147300000|2021-08-16 20:55:00|64772.8|64752.8|64771.3|64751.3|64782.9|64762.9|64768.7|64748.7|276
1629147600000|2021-08-16 21:00:00|64772.5|64752.5|64784.3|64753.3|64784.6|64758.1|64771.1|64751.1|57
1629147900000|2021-08-16 21:05:00|64792.8|64755.9|64778.6|64758.6|64792.8|64759.4|64775.1|64743.7|68
1629148200000|2021-08-16 21:10:00|64782.1|64750.5|64782.5|64752|64785.9|64758.7|64775.9|64746.3|138
1629148500000|2021-08-16 21:15:00|64785.8|64751.7|64784.7|64747.8|64787.5|64753.8|64780.9|64743.2|91
1629148800000|2021-08-16 21:20:00|64785.2|64747.9|64784.2|64749|64791.4|64751.7|64781.2|64744.5|91
1629149100000|2021-08-16 21:25:00|64784.1|64749.3|64783.4|64748.2|64786.1|64757.1|64775.3|64745.6|83
1629149400000|2021-08-16 21:30:00|64782.5|64749.9|64786.2|64744.8|64787|64755.3|64775.3|64743.5|163
1629149700000|2021-08-16 21:35:00|64785.4|64745.4|64784.2|64748.5|64786.9|64758.6|64775.1|64745|110
1629150000000|2021-08-16 21:40:00|64783.3|64751.4|64783.6|64748|64786.4|64751.4|64781.2|64744.4|121
1629150300000|2021-08-16 21:45:00|64787.9|64745.2|64784.5|64748.9|64789.7|64758|64777.8|64744.7|142
1629150600000|2021-08-16 21:50:00|64782.3|64749.2|64784.5|64749|64790.2|64758.5|64778.3|64741.5|109
1629150900000|2021-08-16 21:55:00|64782.7|64750.2|64783.4|64745.1|64791.5|64750.6|64782.4|64741.2|114
1629151200000|2021-08-16 22:00:00|64783.5|64748.2|64784.1|64750.4|64789.4|64759.5|64777.5|64742.2|504
1629151500000|2021-08-16 22:05:00|64783.6|64749.6|64775.5|64755.5|64783.9|64757.6|64774.2|64744.6|259
1629151800000|2021-08-16 22:10:00|64775.6|64755.6|64774.8|64754.8|64782.4|64757.9|64773.4|64746.7|242
1629152100000|2021-08-16 22:15:00|64775.8|64755.8|64771.1|64751.1|64776.4|64756.4|64770.5|64750.5|228
1629152400000|2021-08-16 22:20:00|64771.2|64751.2|64771.1|64751.1|64772.5|64752.5|64770.2|64750.2|167
1629152700000|2021-08-16 22:25:00|64771.2|64751.2|64772.6|64752.6|64777.4|64753.5|64769.5|64743.4|204
1629153000000|2021-08-16 22:30:00|64772.7|64752.7|64772.4|64752.4|64779.9|64754|64770.1|64742.1|178
1629153300000|2021-08-16 22:35:00|64770.8|64750.8|64771.8|64751.8|64777.6|64756.2|64770.5|64741.2|228
1629153600000|2021-08-16 22:40:00|64771.9|64751.9|64770.8|64750.8|64772.9|64752.9|64769.8|64749.8|230
1629153900000|2021-08-16 22:45:00|64769.6|64749.6|64771.7|64751.7|64779.1|64752.1|64769.6|64736.9|209
1629154200000|2021-08-16 22:50:00|64771.5|64751.5|64771.5|64751.5|64781|64752.2|64769.2|64733.4|201
1629154500000|2021-08-16 22:55:00|64771.1|64751.1|64771.8|64751.8|64777.3|64752.6|64769.5|64738|219
1629154800000|2021-08-16 23:00:00|64772.4|64752.4|64770.3|64750.3|64772.4|64752.4|64769.4|64749.4|172
1629155100000|2021-08-16 23:05:00|64770.2|64750.2|64771|64751|64771.9|64751.9|64769.3|64749.3|146
1629155400000|2021-08-16 23:10:00|64771.5|64751.5|64769.5|64749.5|64771.5|64751.5|64768|64748|157
1629155700000|2021-08-16 23:15:00|64769.1|64749.1|64770|64750|64770.9|64750.9|64768.9|64748.9|108
1629156000000|2021-08-16 23:20:00|64769.8|64749.8|64770.6|64750.6|64770.9|64750.9|64768.9|64748.9|117
1629156300000|2021-08-16 23:25:00|64770.5|64750.5|64772.7|64752.7|64774.2|64756.1|64766.1|64748.4|157
1629156600000|2021-08-16 23:30:00|64772.5|64752.5|64771.9|64751.9|64772.8|64752.8|64768.7|64748.7|139
1629156900000|2021-08-16 23:35:00|64771.7|64751.7|64769|64749|64773.5|64753.5|64767.3|64747.3|246
1629157200000|2021-08-16 23:40:00|64769.2|64749.2|64769.7|64749.7|64770|64750|64768.5|64748.5|164
1629157500000|2021-08-16 23:45:00|64769.8|64749.8|64770|64750|64770|64750|64767.9|64747.9|153
1629157800000|2021-08-16 23:50:00|64769.6|64749.6|64772.6|64752.6|64773.2|64753.2|64767.5|64747.5|204
1629158100000|2021-08-16 23:55:00|64772.7|64752.7|64771.3|64751.3|64773|64753|64770.6|64750.6|167
1629158400000|2021-08-17 00:00:00|64771.7|64751.7|64773.6|64753.6|64778.6|64758.6|64767.6|64747.6|426
1629158700000|2021-08-17 00:05:00|64773.3|64753.3|64779.9|64759.9|64782.6|64762.6|64772.6|64752.6|342
1629159000000|2021-08-17 00:10:00|64779.8|64759.8|64780.2|64760.2|64781.5|64761.5|64776.6|64756.6|352
1629159300000|2021-08-17 00:15:00|64780.3|64760.3|64781.2|64761.2|64784.7|64764.7|64779.4|64759.4|335
1629159600000|2021-08-17 00:20:00|64781.3|64761.3|64780.9|64760.9|64783.1|64763.1|64780.8|64760.8|183
1629159900000|2021-08-17 00:25:00|64780.8|64760.8|64779.7|64759.7|64782.3|64768.4|64777.2|64759.5|246
1629160200000|2021-08-17 00:30:00|64779.8|64759.8|64785.8|64765.8|64788.6|64771.5|64775.1|64755.5|335
1629160500000|2021-08-17 00:35:00|64786|64766|64793.2|64773.2|64795.6|64775.6|64778.8|64763.7|299
1629160800000|2021-08-17 00:40:00|64793.3|64773.3|64792.6|64772.6|64793.7|64778.5|64787|64770.8|286
1629161100000|2021-08-17 00:45:00|64792.7|64772.7|64801.9|64781.9|64806.1|64792.6|64788|64772.3|454
1629161400000|2021-08-17 00:50:00|64801.8|64781.8|64797.3|64787.3|64802.8|64788.2|64795.2|64780.6|280
1629161700000|2021-08-17 00:55:00|64797.4|64787.4|64804.4|64784.4|64811.4|64796.8|64797.2|64782.2|372
1629162000000|2021-08-17 01:00:00|64804.3|64784.3|64793|64783|64804.4|64789.2|64791.5|64776.4|477
1629162300000|2021-08-17 01:05:00|64792.8|64782.8|64795.9|64775.9|64799.5|64786.3|64789.2|64775.8|404
1629162600000|2021-08-17 01:10:00|64795.6|64775.6|64800.5|64780.5|64802.1|64787|64790.1|64775.2|374
1629162900000|2021-08-17 01:15:00|64801.2|64781.2|64807.8|64787.8|64808.5|64788.5|64796.7|64781|480
1629163200000|2021-08-17 01:20:00|64808|64788|64809.7|64799.7|64813.7|64803.7|64801.5|64786.8|496
1629163500000|2021-08-17 01:25:00|64809.5|64799.5|64817.6|64797.6|64817.6|64803|64803.6|64790|495
1629163800000|2021-08-17 01:30:00|64817.5|64797.5|64824.5|64814.5|64832.2|64820.1|64808.7|64793.4|836
1629164100000|2021-08-17 01:35:00|64824.6|64814.6|64805.2|64795.2|64829.5|64819.5|64800.3|64789.2|747
1629164400000|2021-08-17 01:40:00|64805.4|64795.4|64790|64780|64816.5|64799.6|64788.4|64778.4|681
1629164700000|2021-08-17 01:45:00|64790.1|64780.1|64798.4|64788.4|64799.1|64789.1|64787.3|64777.3|627
1629165000000|2021-08-17 01:50:00|64799.2|64789.2|64794.2|64784.2|64806.3|64796.3|64791.5|64781.5|610
1629165300000|2021-08-17 01:55:00|64794.1|64784.1|64797.4|64787.4|64797.8|64787.8|64782.6|64772.6|576
1629165600000|2021-08-17 02:00:00|64797.5|64787.5|64793.8|64783.8|64799.1|64789.1|64790.3|64780.3|590
1629165900000|2021-08-17 02:05:00|64793.9|64783.9|64791.3|64781.3|64796|64786|64787.1|64777.1|503
1629166200000|2021-08-17 02:10:00|64791.2|64781.2|64792.2|64782.2|64797.2|64787.2|64788.8|64774.6|510
1629166500000|2021-08-17 02:15:00|64792.4|64782.4|64799.2|64789.2|64802.1|64792.1|64788.7|64777|543
1629166800000|2021-08-17 02:20:00|64799.5|64789.5|64792.6|64782.6|64801.2|64791.2|64788.2|64778.2|471
1629167100000|2021-08-17 02:25:00|64792.4|64782.4|64790.3|64780.3|64796.8|64785.8|64790.2|64776.8|397
1629167400000|2021-08-17 02:30:00|64790.4|64780.4|64802.1|64792.1|64804.8|64793.3|64788|64778|560
1629167700000|2021-08-17 02:35:00|64802|64792|64801.6|64791.6|64813.7|64800.8|64800|64784.8|628
1629168000000|2021-08-17 02:40:00|64801.5|64791.5|64799.6|64789.6|64803|64793|64797.5|64787.5|543
1629168300000|2021-08-17 02:45:00|64799.8|64789.8|64798.2|64788.2|64801.2|64791.2|64797.3|64787.3|516
1629168600000|2021-08-17 02:50:00|64798.4|64788.4|64797.9|64787.9|64800.1|64790.1|64794.6|64784.6|486
1629168900000|2021-08-17 02:55:00|64797|64787|64804.2|64794.2|64807.3|64797.3|64795|64785|698
1629169200000|2021-08-17 03:00:00|64804.8|64794.8|64811|64801|64815.2|64805.2|64804.8|64794.8|475
1629169500000|2021-08-17 03:05:00|64811.1|64801.1|64810.7|64800.7|64812.8|64802.8|64804|64794|418
1629169800000|2021-08-17 03:10:00|64811.3|64801.3|64812.8|64802.8|64815.2|64805.2|64809.7|64799.7|533
1629170100000|2021-08-17 03:15:00|64812.7|64802.7|64813.7|64803.7|64824.3|64814|64811.6|64801.6|621
1629170400000|2021-08-17 03:20:00|64813.4|64803.4|64815.6|64805.6|64817.1|64807.1|64811.6|64801.6|624
1629170700000|2021-08-17 03:25:00|64815.7|64805.7|64819.3|64809.3|64819.9|64809.9|64809.8|64799.8|566
1629171000000|2021-08-17 03:30:00|64819.1|64809.1|64816.3|64806.3|64824.5|64814.5|64815.2|64805.2|409
1629171300000|2021-08-17 03:35:00|64816.4|64806.4|64813|64803|64817.5|64807.5|64812.5|64802.5|354
1629171600000|2021-08-17 03:40:00|64813.1|64803.1|64814.9|64804.9|64816.5|64806.5|64812.8|64802.8|340
1629171900000|2021-08-17 03:45:00|64814.8|64804.8|64815.4|64805.4|64816.4|64806.4|64812.6|64802.6|263
1629172200000|2021-08-17 03:50:00|64815.5|64805.5|64823.5|64813.5|64823.8|64813.8|64815.2|64805.2|397
1629172500000|2021-08-17 03:55:00|64823.4|64813.4|64820.4|64810.4|64823.8|64813.8|64816.7|64806.7|314
1629172800000|2021-08-17 04:00:00|64820.5|64810.5|64814|64804|64821.2|64811.2|64813.7|64803.7|241
1629173100000|2021-08-17 04:05:00|64813.6|64803.6|64812.3|64802.3|64813.6|64803.6|64809.7|64799.7|255
1629173400000|2021-08-17 04:10:00|64811.8|64801.8|64808.1|64798.1|64812.7|64802.7|64807.9|64797.9|247
1629173700000|2021-08-17 04:15:00|64808.2|64798.2|64811.9|64801.9|64812.9|64802.9|64807.1|64797.1|231
1629174000000|2021-08-17 04:20:00|64812|64802|64811.4|64801.4|64813.7|64803.7|64811.2|64801.2|192
1629174300000|2021-08-17 04:25:00|64811.5|64801.5|64811.9|64801.9|64813.4|64803.4|64811.3|64801.3|233
1629174600000|2021-08-17 04:30:00|64811.7|64801.7|64814.6|64804.6|64814.6|64804.6|64810.2|64800.2|219
1629174900000|2021-08-17 04:35:00|64814.4|64804.4|64817.1|64807.1|64819.3|64809.3|64813.4|64803.4|265
1629175200000|2021-08-17 04:40:00|64816.8|64806.8|64814.1|64804.1|64816.9|64806.9|64813|64803|250
1629175500000|2021-08-17 04:45:00|64813.7|64803.7|64815.1|64805.1|64815.7|64805.7|64813.3|64803.3|245
1629175800000|2021-08-17 04:50:00|64815|64805|64817.3|64807.3|64817.7|64807.7|64814.8|64804.8|250
1629176100000|2021-08-17 04:55:00|64817.2|64807.2|64816.7|64806.7|64818.1|64808.1|64815.6|64805.6|273
1629176400000|2021-08-17 05:00:00|64816.6|64806.6|64820.4|64810.4|64822.8|64812.8|64814.4|64804.4|371
1629176700000|2021-08-17 05:05:00|64820.6|64810.6|64822.2|64812.2|64823.5|64813.5|64819.3|64809.3|346
1629177000000|2021-08-17 05:10:00|64822.3|64812.3|64822.3|64812.3|64824.5|64814.5|64819.5|64809.5|338
1629177300000|2021-08-17 05:15:00|64822.6|64812.6|64823.8|64813.8|64825.3|64815.3|64822|64812|346
1629177600000|2021-08-17 05:20:00|64823.9|64813.9|64823.5|64813.5|64826.1|64816.1|64822.2|64812.2|376
1629177900000|2021-08-17 05:25:00|64823.7|64813.7|64814.1|64804.1|64824|64814|64813.8|64803.8|386
1629178200000|2021-08-17 05:30:00|64814|64804|64812.1|64802.1|64815.7|64805.7|64812|64802|421
1629178500000|2021-08-17 05:35:00|64812.8|64802.8|64811.7|64801.7|64815.2|64805.2|64807.5|64797.5|446
1629178800000|2021-08-17 05:40:00|64811.8|64801.8|64819.1|64809.1|64819.4|64809.4|64811.7|64801.7|429
1629179100000|2021-08-17 05:45:00|64819.8|64809.8|64814.9|64804.9|64823.8|64813.8|64814.9|64804.9|466
1629179400000|2021-08-17 05:50:00|64815|64805|64818.4|64808.4|64819.2|64809.2|64811.6|64801.6|441
1629179700000|2021-08-17 05:55:00|64818.5|64808.5|64845.5|64835.5|64849.3|64839.3|64815.5|64805.5|741
1629180000000|2021-08-17 06:00:00|64845.3|64835.3|64851.5|64841.5|64853.5|64843.5|64841.2|64831.2|602
1629180300000|2021-08-17 06:05:00|64852.5|64842.5|64848.6|64838.6|64855.2|64845.2|64845.1|64835.1|538
1629180600000|2021-08-17 06:10:00|64848.5|64838.5|64853.4|64843.4|64855|64845|64848.4|64838.4|471
1629180900000|2021-08-17 06:15:00|64853.5|64843.5|64848.8|64838.8|64854.6|64844.6|64846.9|64836.9|499
1629181200000|2021-08-17 06:20:00|64848.7|64838.7|64850.6|64840.6|64852.5|64842.5|64846.5|64836.5|483
1629181500000|2021-08-17 06:25:00|64850.7|64840.7|64844.2|64834.2|64856|64846|64843.9|64833.9|541
1629181800000|2021-08-17 06:30:00|64844.3|64834.3|64845.4|64835.4|64846.9|64836.9|64840.5|64830.5|561
1629182100000|2021-08-17 06:35:00|64845.3|64835.3|64893.9|64873.9|64907.5|64892.1|64842.8|64832.8|684
1629182400000|2021-08-17 06:40:00|64894.2|64874.2|64880.2|64870.2|64896.8|64882|64875|64865|643
1629182700000|2021-08-17 06:45:00|64880.3|64870.3|64882.5|64872.5|64886.5|64876.5|64877.4|64867.4|585
1629183000000|2021-08-17 06:50:00|64882.4|64872.4|64879.9|64869.9|64882.4|64872.4|64869.2|64859.2|563
1629183300000|2021-08-17 06:55:00|64880.1|64870.1|64892.3|64882.3|64893.2|64883.2|64877.3|64867.3|642
1629183600000|2021-08-17 07:00:00|64892.7|64882.7|64883.9|64873.9|64895.1|64885.1|64882.5|64872.5|669
1629183900000|2021-08-17 07:05:00|64884|64874|64885|64875|64892.1|64882.1|64880|64870|647
1629184200000|2021-08-17 07:10:00|64885.1|64875.1|64897.5|64887.5|64905.1|64895.1|64884.8|64874.8|574
1629184500000|2021-08-17 07:15:00|64897.6|64887.6|64894.3|64884.3|64903.6|64890.9|64891.9|64881.9|559
1629184800000|2021-08-17 07:20:00|64894.4|64884.4|64880.9|64870.9|64895|64885|64879.5|64869.5|551
1629185100000|2021-08-17 07:25:00|64880.7|64870.7|64863.2|64853.2|64880.9|64870.9|64860.4|64850.4|578
1629185400000|2021-08-17 07:30:00|64863.4|64853.4|64869.2|64859.2|64877|64867|64860.3|64850.3|572
1629185700000|2021-08-17 07:35:00|64869.3|64859.3|64875.4|64865.4|64875.4|64865.4|64863.8|64853.8|477
1629186000000|2021-08-17 07:40:00|64875.3|64865.3|64859|64849|64876.7|64866.7|64858.1|64848.1|612
1629186300000|2021-08-17 07:45:00|64859.1|64849.1|64862.6|64852.6|64868.8|64858.8|64858.1|64848.1|568
1629186600000|2021-08-17 07:50:00|64862.4|64852.4|64867.6|64857.6|64868.9|64858.9|64856.8|64846.8|406
1629186900000|2021-08-17 07:55:00|64867.7|64857.7|64853.3|64843.3|64871.6|64861.6|64849.7|64839.7|512
1629187200000|2021-08-17 08:00:00|64853.2|64843.2|64854.7|64844.7|64860.7|64850.7|64850|64840|601
1629187500000|2021-08-17 08:05:00|64854.6|64844.6|64855.5|64845.5|64858.1|64848.1|64849.6|64839.6|446
1629187800000|2021-08-17 08:10:00|64855.7|64845.7|64847.1|64837.1|64855.8|64845.8|64841.1|64831.1|550
1629188100000|2021-08-17 08:15:00|64847.3|64837.3|64851.3|64841.3|64852.3|64842.3|64837.2|64827.2|537
1629188400000|2021-08-17 08:20:00|64851.5|64841.5|64833.3|64823.3|64852.9|64842.9|64832.7|64822.7|574
1629188700000|2021-08-17 08:25:00|64833.2|64823.2|64831.7|64821.7|64836.7|64826.7|64825.2|64815.2|522
1629189000000|2021-08-17 08:30:00|64831.6|64821.6|64836|64826|64839.4|64829.4|64827.4|64817.4|485
1629189300000|2021-08-17 08:35:00|64836.1|64826.1|64835.1|64825.1|64839|64829|64830.8|64820.8|395
1629189600000|2021-08-17 08:40:00|64835.5|64825.5|64841.7|64831.7|64841.7|64831.7|64833.9|64823.9|386
1629189900000|2021-08-17 08:45:00|64841.8|64831.8|64844|64834|64848|64838|64838.4|64828.4|521
1629190200000|2021-08-17 08:50:00|64844.1|64834.1|64846|64836|64848.2|64838.2|64842.8|64832.8|405
1629190500000|2021-08-17 08:55:00|64845.9|64835.9|64853.4|64843.4|64854.6|64844.6|64845.9|64835.9|474
1629190800000|2021-08-17 09:00:00|64853.5|64843.5|64856.9|64846.9|64860.4|64850.4|64851.9|64841.9|436
1629191100000|2021-08-17 09:05:00|64856.6|64846.6|64845.3|64835.3|64859.8|64849.8|64842.8|64832.8|398
1629191400000|2021-08-17 09:10:00|64845.1|64835.1|64843.3|64833.3|64846.4|64836.4|64840.1|64830.1|326
1629191700000|2021-08-17 09:15:00|64843.2|64833.2|64846.2|64836.2|64855.5|64845.5|64840.8|64830.8|383
1629192000000|2021-08-17 09:20:00|64846.1|64836.1|64839.2|64829.2|64849.7|64839.7|64838.8|64828.8|511
1629192300000|2021-08-17 09:25:00|64839.1|64829.1|64839.5|64829.5|64844.1|64834.1|64834.6|64824.6|385
1629192600000|2021-08-17 09:30:00|64840|64830|64841.8|64831.8|64843.4|64833.4|64834.5|64824.5|365
1629192900000|2021-08-17 09:35:00|64841.9|64831.9|64837.3|64827.3|64843|64833|64836.1|64826.1|305
1629193200000|2021-08-17 09:40:00|64837.5|64827.5|64837.2|64827.2|64840.9|64830.9|64836.5|64826.5|333
1629193500000|2021-08-17 09:45:00|64837.3|64827.3|64836.5|64826.5|64839.8|64829.8|64835.2|64825.2|409
1629193800000|2021-08-17 09:50:00|64836.2|64826.2|64839.9|64829.9|64840.1|64830.1|64835.6|64825.6|309
1629194100000|2021-08-17 09:55:00|64840|64830|64827.2|64817.2|64840.1|64830.1|64827.1|64817.1|298
1629194400000|2021-08-17 10:00:00|64827.3|64817.3|64831.5|64821.5|64836.3|64826.3|64826.1|64816.1|371
1629194700000|2021-08-17 10:05:00|64831.6|64821.6|64840.6|64830.6|64840.9|64830.9|64825|64815|291
1629195000000|2021-08-17 10:10:00|64840.7|64830.7|64838|64828|64841.2|64831.2|64835.9|64825.9|289
1629195300000|2021-08-17 10:15:00|64838.3|64828.3|64846|64836|64847.2|64837.2|64837.5|64827.5|367
1629195600000|2021-08-17 10:20:00|64846.1|64836.1|64846.6|64836.6|64848.3|64838.3|64842.8|64832.8|275
1629195900000|2021-08-17 10:25:00|64846.5|64836.5|64850.8|64840.8|64852.1|64842.1|64846.5|64836.5|404
1629196200000|2021-08-17 10:30:00|64850.7|64840.7|64844.1|64834.1|64851.7|64841.7|64843.8|64833.8|447
1629196500000|2021-08-17 10:35:00|64843.9|64833.9|64843.6|64833.6|64847.2|64837.2|64839.4|64829.4|395
1629196800000|2021-08-17 10:40:00|64843.7|64833.7|64838.3|64828.3|64843.7|64833.7|64837.9|64827.9|347
1629197100000|2021-08-17 10:45:00|64838.2|64828.2|64830.5|64820.5|64838.8|64828.8|64830.2|64820.2|417
1629197400000|2021-08-17 10:50:00|64830.6|64820.6|64830.9|64820.9|64832.7|64822.7|64825.6|64815.6|319
1629197700000|2021-08-17 10:55:00|64831|64821|64835.6|64825.6|64836.3|64826.3|64829.5|64819.5|320
1629198000000|2021-08-17 11:00:00|64835.7|64825.7|64839.9|64829.9|64840.8|64830.8|64832.4|64822.4|346
1629198300000|2021-08-17 11:05:00|64839.8|64829.8|64843.3|64833.3|64844.3|64834.3|64838.1|64828.1|369
1629198600000|2021-08-17 11:10:00|64843.4|64833.4|64846.9|64836.9|64849|64839|64841.7|64831.7|401
1629198900000|2021-08-17 11:15:00|64847|64837|64848.8|64838.8|64852.5|64842.5|64846.6|64836.6|488
1629199200000|2021-08-17 11:20:00|64848.9|64838.9|64843.6|64833.6|64851.1|64841.1|64843.2|64833.2|528
1629199500000|2021-08-17 11:25:00|64843.9|64833.9|64844|64834|64848.2|64838.2|64843|64833|445
1629199800000|2021-08-17 11:30:00|64843.8|64833.8|64843.6|64833.6|64846.9|64836.9|64843.4|64833.4|459
1629200100000|2021-08-17 11:35:00|64843.7|64833.7|64848.7|64838.7|64850.1|64840.1|64840.7|64830.7|405
1629200400000|2021-08-17 11:40:00|64848.6|64838.6|64852.4|64842.4|64852.5|64842.5|64846.1|64836.1|287
1629200700000|2021-08-17 11:45:00|64852.3|64842.3|64857.5|64847.5|64859.9|64849.9|64851.9|64841.9|327
1629201000000|2021-08-17 11:50:00|64857.4|64847.4|64858.9|64848.9|64860.4|64850.4|64853.2|64843.2|396
1629201300000|2021-08-17 11:55:00|64859|64849|64856.5|64846.5|64859.3|64849.3|64848.7|64838.7|455
1629201600000|2021-08-17 12:00:00|64856.4|64846.4|64855.5|64845.5|64856.7|64846.7|64850.3|64840.3|388
1629201900000|2021-08-17 12:05:00|64855.6|64845.6|64853.9|64843.9|64857.5|64847.5|64850.5|64840.5|382
1629202200000|2021-08-17 12:10:00|64853.8|64843.8|64857.4|64847.4|64857.7|64847.7|64852.3|64842.3|308
1629202500000|2021-08-17 12:15:00|64857.5|64847.5|64859.7|64849.7|64859.7|64849.7|64853.1|64843.1|382
1629202800000|2021-08-17 12:20:00|64859.6|64849.6|64854.2|64844.2|64860.2|64850.2|64853.2|64843.2|363
1629203100000|2021-08-17 12:25:00|64854|64844|64862.7|64842.7|64863.2|64849.3|64853.7|64840.7|467
1629203400000|2021-08-17 12:30:00|64862.3|64842.3|64878.7|64858.7|64886.4|64870.7|64838.6|64818.6|846
1629203700000|2021-08-17 12:35:00|64878.9|64858.9|64858.3|64848.3|64879.3|64864.1|64857.4|64845.8|802
1629204000000|2021-08-17 12:40:00|64858.2|64848.2|64874|64864|64877.4|64864.9|64854.2|64844.2|715
1629204300000|2021-08-17 12:45:00|64873.9|64863.9|64876.3|64866.3|64881.6|64869|64872.9|64861.6|602
1629204600000|2021-08-17 12:50:00|64876.5|64866.5|64885|64875|64887.8|64877.8|64873.3|64863.3|557
1629204900000|2021-08-17 12:55:00|64884.8|64874.8|64885.8|64875.8|64890.1|64880.1|64882.6|64872.6|507
1629205200000|2021-08-17 13:00:00|64883.4|64873.4|64904|64894|64906.1|64896.1|64881.2|64871.2|847
1629205500000|2021-08-17 13:05:00|64903.8|64893.8|64913.8|64903.8|64914.6|64904.6|64903.3|64893.3|664
1629205800000|2021-08-17 13:10:00|64913.7|64903.7|64913.6|64893.6|64915.2|64905.2|64903.6|64892.5|623
1629206100000|2021-08-17 13:15:00|64913.5|64893.5|64916.2|64906.2|64919.8|64909.8|64908.4|64893.5|633
1629206400000|2021-08-17 13:20:00|64916.3|64906.3|64913.9|64903.9|64921.8|64911.8|64911.9|64901.9|627
1629206700000|2021-08-17 13:25:00|64913.5|64903.5|64926.4|64916.4|64929|64919|64913.5|64903.5|632
1629207000000|2021-08-17 13:30:00|64927|64917|64914.3|64904.3|64929.4|64919.4|64914|64904|744
1629207300000|2021-08-17 13:35:00|64914.7|64904.7|64913.9|64903.9|64922.8|64912.8|64910.9|64900.9|817
1629207600000|2021-08-17 13:40:00|64913.2|64903.2|64911.6|64901.6|64918.6|64908.6|64906.8|64896.8|683
1629207900000|2021-08-17 13:45:00|64911.5|64901.5|64910.1|64900.1|64915.6|64905.6|64906.7|64896.7|702
1629208200000|2021-08-17 13:50:00|64910.6|64900.6|64914.4|64904.4|64916.8|64906.8|64907.3|64897.3|645
1629208500000|2021-08-17 13:55:00|64914.7|64904.7|64927.1|64917.1|64927.6|64917.6|64913.9|64903.9|656
1629208800000|2021-08-17 14:00:00|64927.3|64917.3|64913.3|64903.3|64927.9|64917.9|64910.8|64900.8|608
1629209100000|2021-08-17 14:05:00|64913.5|64903.5|64925|64915|64925.8|64915.8|64913.3|64903.3|652
1629209400000|2021-08-17 14:10:00|64926|64916|64936.8|64926.8|64941.7|64930.8|64924.1|64914.1|695
1629209700000|2021-08-17 14:15:00|64936.7|64926.7|64937.4|64927.4|64943.4|64933.4|64933.2|64923.2|646
1629210000000|2021-08-17 14:20:00|64937.3|64927.3|64932.6|64922.6|64947.6|64937.6|64931.4|64921.4|660
1629210300000|2021-08-17 14:25:00|64932.7|64922.7|64926.3|64916.3|64934.3|64924.3|64921.2|64908.7|608
1629210600000|2021-08-17 14:30:00|64926.2|64916.2|64934.2|64924.2|64937.6|64927.6|64925.3|64915.3|624
1629210900000|2021-08-17 14:35:00|64934.4|64924.4|64938.6|64928.6|64939.2|64929.2|64926.7|64912.9|636
1629211200000|2021-08-17 14:40:00|64938.5|64928.5|64934.3|64924.3|64943.9|64930.9|64933.1|64923.1|587
1629211500000|2021-08-17 14:45:00|64934.4|64924.4|64933.4|64923.4|64939.3|64929.3|64930.9|64916.4|536
1629211800000|2021-08-17 14:50:00|64933.6|64923.6|64940.1|64930.1|64942.5|64931|64932.4|64922.4|492
1629212100000|2021-08-17 14:55:00|64940.2|64930.2|64940.1|64930.1|64949.8|64939.8|64939.2|64925|665
1629212400000|2021-08-17 15:00:00|64940|64930|64931.9|64921.9|64946.8|64936.8|64930.6|64920.6|688
1629212700000|2021-08-17 15:05:00|64931.7|64921.7|64929.7|64919.7|64935.1|64925.1|64927.8|64917.8|453
1629213000000|2021-08-17 15:10:00|64929.8|64919.8|64938.6|64928.6|64940.7|64930.7|64929.6|64919.6|492
1629213300000|2021-08-17 15:15:00|64938.5|64928.5|64932.4|64922.4|64940|64930|64931.8|64918.6|511
1629213600000|2021-08-17 15:20:00|64932.5|64922.5|64928.8|64918.8|64936.8|64926.8|64927.3|64917.3|516
1629213900000|2021-08-17 15:25:00|64928.7|64918.7|64925.1|64915.1|64931|64921|64923.1|64913.1|507
1629214200000|2021-08-17 15:30:00|64925.7|64915.7|64927.9|64917.9|64932.2|64922.2|64924.5|64914.5|569
1629214500000|2021-08-17 15:35:00|64928|64918|64950.8|64940.8|64952.2|64942.2|64927.9|64917.9|457
1629214800000|2021-08-17 15:40:00|64950.7|64940.7|64951.8|64941.8|64955.1|64945.1|64947.1|64937.1|501
1629215100000|2021-08-17 15:45:00|64951.7|64941.7|64948.3|64938.3|64955.6|64945.6|64946.6|64936.6|548
1629215400000|2021-08-17 15:50:00|64948.2|64938.2|64953.2|64943.2|64953.5|64943.5|64947.5|64937.5|468
1629215700000|2021-08-17 15:55:00|64953.3|64943.3|64957.6|64947.6|64957.9|64947.9|64951.9|64941.9|466
1629216000000|2021-08-17 16:00:00|64958|64948|64957.3|64947.3|64963.1|64948.9|64955.7|64941.5|422
1629216300000|2021-08-17 16:05:00|64957|64947|64955.5|64945.5|64960.9|64947.8|64952.8|64939.9|573
1629216600000|2021-08-17 16:10:00|64955.6|64945.6|64951.7|64941.7|64961.1|64947.3|64943.4|64933.4|470
1629216900000|2021-08-17 16:15:00|64951.8|64941.8|64959|64949|64959.6|64949.6|64951.7|64941.7|466
1629217200000|2021-08-17 16:20:00|64959.2|64949.2|64957.3|64947.3|64960|64950|64955.4|64945.4|419
1629217500000|2021-08-17 16:25:00|64957.2|64947.2|64955.8|64945.8|64959.5|64949.5|64950.9|64940.9|413
1629217800000|2021-08-17 16:30:00|64955.9|64945.9|64961.1|64951.1|64962|64952|64955.6|64945.6|326
1629218100000|2021-08-17 16:35:00|64961.2|64951.2|64962.5|64952.5|64963.3|64953.3|64959.8|64949.8|326
1629218400000|2021-08-17 16:40:00|64962.7|64952.7|64964.4|64954.4|64966.1|64956.1|64962.1|64952.1|325
1629218700000|2021-08-17 16:45:00|64964.3|64954.3|64965.5|64955.5|64970.6|64960.6|64961.9|64948.2|427
1629219000000|2021-08-17 16:50:00|64965.3|64955.3|64965.4|64955.4|64967.5|64957.5|64964.8|64954.8|423
1629219300000|2021-08-17 16:55:00|64965.8|64955.8|64969.3|64959.3|64970.4|64960.4|64965.7|64955.7|501
1629219600000|2021-08-17 17:00:00|64969.7|64959.7|64966.6|64956.6|64970.3|64960.3|64964.8|64954.8|537
1629219900000|2021-08-17 17:05:00|64966.7|64956.7|64958.3|64948.3|64972|64958.1|64955.2|64945.2|493
1629220200000|2021-08-17 17:10:00|64958.4|64948.4|64952.1|64942.1|64961.4|64951.4|64951|64941|499
1629220500000|2021-08-17 17:15:00|64952.3|64942.3|64956|64946|64963.6|64948.3|64952.3|64938|403
1629220800000|2021-08-17 17:20:00|64961.1|64941.1|64953.7|64943.7|64961.1|64945.8|64951|64937.2|438
1629221100000|2021-08-17 17:25:00|64953.6|64943.6|64944.5|64934.5|64957.5|64946.3|64943.3|64929.6|453
1629221400000|2021-08-17 17:30:00|64944.2|64934.2|64942.5|64932.5|64950.4|64935.5|64942.2|64928.1|328
1629221700000|2021-08-17 17:35:00|64942.6|64932.6|64947.3|64937.3|64949.7|64938.4|64942|64929.5|400
1629222000000|2021-08-17 17:40:00|64947.4|64937.4|64930.8|64920.8|64948.9|64938.9|64930.8|64920.8|504
1629222300000|2021-08-17 17:45:00|64930.9|64920.9|64936|64926|64938.2|64928.2|64929.5|64919.5|394
1629222600000|2021-08-17 17:50:00|64935.7|64925.7|64930|64920|64940.4|64930.4|64927.4|64917.4|452
1629222900000|2021-08-17 17:55:00|64929.5|64919.5|64922.5|64912.5|64931.7|64921.7|64921|64911|507
1629223200000|2021-08-17 18:00:00|64922.9|64912.9|64921.3|64911.3|64926.1|64913|64913.5|64903.5|491
1629223500000|2021-08-17 18:05:00|64921.4|64911.4|64925|64915|64925.5|64915.5|64918.4|64908.4|297
1629223800000|2021-08-17 18:10:00|64925.1|64915.1|64921.7|64911.7|64925.4|64915.4|64918.1|64908.1|358
1629224100000|2021-08-17 18:15:00|64921.8|64911.8|64924|64914|64924.8|64914.8|64919.6|64909.6|344
1629224400000|2021-08-17 18:20:00|64923.9|64913.9|64927.5|64917.5|64931.1|64921.1|64923.3|64913.3|402
1629224700000|2021-08-17 18:25:00|64927.4|64917.4|64930.1|64920.1|64931.5|64921.5|64927|64917|305
1629225000000|2021-08-17 18:30:00|64929.7|64919.7|64933.5|64923.5|64936.9|64923.9|64925.6|64915.6|344
1629225300000|2021-08-17 18:35:00|64933.6|64923.6|64936.7|64926.7|64942.4|64929.1|64933.2|64922.4|319
1629225600000|2021-08-17 18:40:00|64936.8|64926.8|64929.9|64919.9|64937.2|64927.2|64929.1|64919.1|321
1629225900000|2021-08-17 18:45:00|64929.7|64919.7|64923.5|64913.5|64936.1|64921.6|64919.6|64908.7|472
1629226200000|2021-08-17 18:50:00|64923.4|64913.4|64928.3|64918.3|64928.4|64918.4|64920.7|64907.3|427
1629226500000|2021-08-17 18:55:00|64928|64918|64930.7|64920.7|64931.3|64921.3|64921.6|64911.6|480
1629226800000|2021-08-17 19:00:00|64930.6|64920.6|64930.6|64920.6|64941.6|64927.1|64927.9|64913.1|414
1629227100000|2021-08-17 19:05:00|64930.5|64920.5|64926.5|64916.5|64937.7|64922.6|64926|64911.5|371
1629227400000|2021-08-17 19:10:00|64926.9|64916.9|64935.4|64925.4|64940.6|64925.4|64926.5|64911.6|421
1629227700000|2021-08-17 19:15:00|64935.6|64925.6|64940.3|64920.3|64941.6|64927.2|64930.8|64916.2|285
1629228000000|2021-08-17 19:20:00|64940.4|64920.4|64938.4|64928.4|64943|64928.6|64932.8|64918.2|289
1629228300000|2021-08-17 19:25:00|64938.1|64928.1|64931.1|64921.1|64943.7|64928.5|64930.9|64916|298
1629228600000|2021-08-17 19:30:00|64931.3|64921.3|64937.5|64917.5|64940.4|64925.7|64930.8|64916|299
1629228900000|2021-08-17 19:35:00|64937.4|64917.4|64931.9|64921.9|64937.7|64922.8|64930.7|64915.8|246
1629229200000|2021-08-17 19:40:00|64933.2|64923.2|64929.8|64919.8|64938.6|64924.4|64928.9|64913.8|204
1629229500000|2021-08-17 19:45:00|64929.7|64919.7|64929.6|64919.6|64934.8|64920.1|64928.5|64913.6|141
1629229800000|2021-08-17 19:50:00|64929.8|64919.8|64932.9|64912.9|64934.3|64919.9|64921.5|64907.1|241
1629230100000|2021-08-17 19:55:00|64933|64913|64922.9|64912.9|64933|64916.7|64922.9|64910.6|278
1629230400000|2021-08-17 20:00:00|64923|64913|64934.4|64914.4|64935.7|64920|64922.4|64907.6|255
1629230700000|2021-08-17 20:05:00|64934.5|64914.5|64934.5|64914.5|64937.3|64921.6|64928.7|64913.7|158
1629231000000|2021-08-17 20:10:00|64934.6|64914.6|64928.7|64908.7|64935.8|64915.8|64927|64907|261
1629231300000|2021-08-17 20:15:00|64928.8|64908.8|64928.4|64908.4|64929.4|64913.6|64922.5|64907.2|206
1629231600000|2021-08-17 20:20:00|64928.3|64908.3|64928.1|64908.1|64928.8|64913.9|64922.9|64907.2|156
1629231900000|2021-08-17 20:25:00|64927.8|64907.8|64928.8|64908.8|64928.8|64908.8|64927|64907|202
1629232200000|2021-08-17 20:30:00|64928.6|64908.6|64927.5|64907.5|64932.1|64912.1|64927.1|64907.1|249
1629232500000|2021-08-17 20:35:00|64927.6|64907.6|64925.8|64905.8|64929.6|64909.6|64924.1|64904.1|251
1629232800000|2021-08-17 20:40:00|64925.7|64905.7|64925.6|64905.6|64926.5|64906.5|64923.8|64903.8|182
1629233100000|2021-08-17 20:45:00|64925.8|64905.8|64923.5|64903.5|64929|64909|64920.8|64900.8|160
1629233400000|2021-08-17 20:50:00|64923.6|64903.6|64924.2|64904.2|64925.2|64905.2|64920.9|64900.9|238
1629233700000|2021-08-17 20:55:00|64924.8|64904.8|64922.8|64902.8|64932.3|64912.3|64919.9|64899.9|386
1629234000000|2021-08-17 21:00:00|64923|64903|64920.4|64900.4|64942.6|64907.6|64920.3|64897|72
1629234300000|2021-08-17 21:05:00|64923.2|64903.2|64921.9|64901.9|64924.7|64904.7|64919|64899|78
1629234600000|2021-08-17 21:10:00|64922|64902|64921.3|64901.3|64924|64904|64919.4|64899.4|215
1629234900000|2021-08-17 21:15:00|64920.7|64900.7|64955|64912.1|64964.8|64914.1|64919.1|64899.1|276
1629235200000|2021-08-17 21:20:00|64954.5|64912.3|64953.9|64904.3|64964.5|64915.3|64947.5|64902|295
1629235500000|2021-08-17 21:25:00|64955.4|64908.3|64956.4|64909.2|64971.7|64914.8|64952.4|64901.9|141
1629235800000|2021-08-17 21:30:00|64954.2|64910.7|64955.8|64909.3|64973.3|64915|64948.4|64902|129
1629236100000|2021-08-17 21:35:00|64955.9|64912|64962.1|64907.2|64970.6|64912.7|64949.5|64902.6|115
1629236400000|2021-08-17 21:40:00|64962.6|64907.6|64954.5|64909.3|64962.6|64911.7|64953.8|64902.6|95
1629236700000|2021-08-17 21:45:00|64954.4|64911.1|64954.2|64909.4|64973.4|64914.7|64951.8|64902.5|103
1629237000000|2021-08-17 21:50:00|64954.9|64902.6|64955|64910.1|64957.5|64913.8|64948.9|64902.5|108
1629237300000|2021-08-17 21:55:00|64956.5|64908.8|64957.9|64902.7|64977.4|64915.7|64952.1|64902.5|129
1629237600000|2021-08-17 22:00:00|64949.3|64912.5|64952.6|64911.8|64965.3|64916.6|64943.8|64902.2|478
1629237900000|2021-08-17 22:05:00|64952.1|64911.7|64952.2|64912.2|64958.2|64914.7|64943.3|64905.1|495
1629238200000|2021-08-17 22:10:00|64951.7|64912|64942|64922|64957|64922.4|64941.5|64908.2|362
1629238500000|2021-08-17 22:15:00|64941.8|64921.8|64943.2|64923.2|64951.6|64927.1|64939.8|64915.1|194
1629238800000|2021-08-17 22:20:00|64947.5|64927.5|64942.2|64922.2|64950|64927.5|64941|64917.1|161
1629239100000|2021-08-17 22:25:00|64941|64921|64942.6|64922.6|64947.9|64925.9|64937.1|64916.6|133
1629239400000|2021-08-17 22:30:00|64943|64923|64942.5|64922.5|64948.4|64923.7|64940.9|64915.9|122
1629239700000|2021-08-17 22:35:00|64942.7|64922.7|64942.4|64922.4|64946.8|64923.7|64941.4|64916.4|88
1629240000000|2021-08-17 22:40:00|64943.2|64923.2|64943.9|64923.9|64955.8|64928.1|64939.5|64908.2|137
1629240300000|2021-08-17 22:45:00|64943.7|64923.7|64931.4|64911.4|64948.6|64925.9|64930.1|64910.1|177
1629240600000|2021-08-17 22:50:00|64931.6|64911.6|64931.2|64911.2|64933.5|64913.5|64929.2|64909.2|142
1629240900000|2021-08-17 22:55:00|64932.5|64912.5|64931.4|64911.4|64934.9|64914.9|64928.2|64908.2|148
1629241200000|2021-08-17 23:00:00|64931|64911|64924|64904|64933.8|64913.8|64921.5|64901.5|257
1629241500000|2021-08-17 23:05:00|64924.4|64904.4|64926.5|64906.5|64932.8|64912.8|64919.3|64899.3|303
1629241800000|2021-08-17 23:10:00|64926.7|64906.7|64924.5|64904.5|64928.6|64908.6|64923.6|64903.6|226
1629242100000|2021-08-17 23:15:00|64926.4|64906.4|64934.9|64914.9|64937.6|64917.6|64923|64903|237
1629242400000|2021-08-17 23:20:00|64936.8|64916.8|64934|64914|64940.5|64920.5|64929.7|64909.7|306
1629242700000|2021-08-17 23:25:00|64933.9|64913.9|64926.8|64906.8|64936.3|64916.3|64925.1|64905.1|265
1629243000000|2021-08-17 23:30:00|64926.9|64906.9|64926|64906|64927.9|64907.9|64925.6|64905.6|176
1629243300000|2021-08-17 23:35:00|64925.9|64905.9|64925.6|64905.6|64927.8|64907.8|64924.5|64904.5|184
1629243600000|2021-08-17 23:40:00|64925.7|64905.7|64927|64907|64927.3|64907.3|64925.3|64905.3|176
1629243900000|2021-08-17 23:45:00|64927.8|64907.8|64927.6|64907.6|64928.6|64908.6|64924.5|64904.5|290
1629244200000|2021-08-17 23:50:00|64927.7|64907.7|64938.4|64918.4|64941.2|64921.2|64925.9|64905.9|312
1629244500000|2021-08-17 23:55:00|64938.5|64918.5|64934.9|64914.9|64938.6|64918.6|64932.4|64912.4|246
1629244800000|2021-08-18 00:00:00|64934.7|64914.7|64935.4|64915.4|64936.7|64916.7|64926.7|64906.7|510
1629245100000|2021-08-18 00:05:00|64935.7|64915.7|64938.8|64918.8|64944.3|64924.3|64935.5|64915.5|454
1629245400000|2021-08-18 00:10:00|64938.7|64918.7|64938|64918|64940.7|64920.7|64934.2|64914.2|489
1629245700000|2021-08-18 00:15:00|64937.9|64917.9|64935.6|64915.6|64942.3|64922.3|64934.9|64914.9|419
1629246000000|2021-08-18 00:20:00|64935.7|64915.7|64941.5|64921.5|64943.7|64925|64931.9|64915.7|465
1629246300000|2021-08-18 00:25:00|64941.6|64921.6|64939.4|64919.4|64943.3|64924.5|64933.9|64915.4|399
1629246600000|2021-08-18 00:30:00|64939.3|64919.3|64935.5|64915.5|64940.2|64921.4|64930.9|64914.8|351
1629246900000|2021-08-18 00:35:00|64935.4|64915.4|64925.2|64905.2|64935.4|64917.8|64924.5|64904.5|318
1629247200000|2021-08-18 00:40:00|64925.4|64905.4|64925.2|64905.2|64932.1|64916.5|64923.5|64903.5|353
1629247500000|2021-08-18 00:45:00|64925|64905|64922.5|64902.5|64927.9|64912.4|64914.7|64894.7|419
1629247800000|2021-08-18 00:50:00|64922.6|64902.6|64915.2|64895.2|64925|64910|64906.9|64891.3|336
1629248100000|2021-08-18 00:55:00|64916.6|64896.6|64906.2|64896.2|64919.6|64904.6|64901.2|64884.1|514
1629248400000|2021-08-18 01:00:00|64907.5|64897.5|64898.9|64878.9|64918.1|64903.2|64895.6|64878.4|548
1629248700000|2021-08-18 01:05:00|64899|64879|64895.4|64885.4|64904.5|64890.1|64890.8|64874.6|695
1629249000000|2021-08-18 01:10:00|64895.6|64885.6|64902.6|64882.6|64906.6|64893.1|64894|64878.9|623
1629249300000|2021-08-18 01:15:00|64902.7|64882.7|64897.3|64887.3|64902.8|64887.8|64890.6|64875.3|485
1629249600000|2021-08-18 01:20:00|64897.7|64887.7|64886.4|64876.4|64905.1|64891|64884|64870.7|562
1629249900000|2021-08-18 01:25:00|64887|64877|64889.4|64879.4|64891.6|64881.6|64884.7|64874.7|532
1629250200000|2021-08-18 01:30:00|64889.3|64879.3|64883.4|64873.4|64892|64882|64875.9|64865.9|717
1629250500000|2021-08-18 01:35:00|64883.5|64873.5|64892.2|64882.2|64894.7|64884.7|64882.2|64872.2|652
1629250800000|2021-08-18 01:40:00|64891.9|64881.9|64895.5|64885.5|64901.2|64891.2|64891.2|64881.2|636
1629251100000|2021-08-18 01:45:00|64895.6|64885.6|64883.1|64873.1|64895.6|64885.6|64879.1|64869.1|591
1629251400000|2021-08-18 01:50:00|64883.2|64873.2|64878.4|64868.4|64884|64874|64870.9|64860.9|592
1629251700000|2021-08-18 01:55:00|64878.5|64868.5|64872.8|64862.8|64885.4|64871.8|64868.8|64857.6|745
1629252000000|2021-08-18 02:00:00|64871.5|64861.5|64882.1|64872.1|64895.8|64875.8|64870.8|64860.5|858
1629252300000|2021-08-18 02:05:00|64882.5|64872.5|64865.9|64855.9|64882.9|64872.9|64865.2|64855.2|751
1629252600000|2021-08-18 02:10:00|64865.7|64855.7|64868.5|64858.5|64873.3|64863.3|64863.6|64853.6|662
1629252900000|2021-08-18 02:15:00|64868.4|64858.4|64877.8|64867.8|64884.5|64871.2|64862.1|64852.1|562
1629253200000|2021-08-18 02:20:00|64877.9|64867.9|64863.9|64853.9|64878.1|64868.1|64862.1|64852.1|614
1629253500000|2021-08-18 02:25:00|64864|64854|64858.4|64848.4|64867.1|64857.1|64856.3|64846.3|617
1629253800000|2021-08-18 02:30:00|64858|64848|64862.3|64852.3|64865.7|64855.7|64855.3|64845.3|543
1629254100000|2021-08-18 02:35:00|64862.2|64852.2|64857.1|64847.1|64864.2|64854.2|64856.5|64846.5|510
1629254400000|2021-08-18 02:40:00|64857.2|64847.2|64873.7|64863.7|64873.7|64863.7|64857.1|64847.1|481
1629254700000|2021-08-18 02:45:00|64873.4|64863.4|64872.7|64862.7|64877.6|64867.6|64868|64858|527
1629255000000|2021-08-18 02:50:00|64872.5|64862.5|64873.7|64863.7|64880.6|64870.6|64872.4|64862.4|498
1629255300000|2021-08-18 02:55:00|64873.4|64863.4|64862.4|64852.4|64879.2|64869.2|64860.8|64850.8|629
1629255600000|2021-08-18 03:00:00|64862.5|64852.5|64862.7|64852.7|64864.4|64854.4|64856.9|64846.9|581
1629255900000|2021-08-18 03:05:00|64862.6|64852.6|64864.2|64854.2|64873.8|64858.9|64861.1|64851.1|502
1629256200000|2021-08-18 03:10:00|64864|64854|64863.4|64853.4|64865.2|64855.2|64860.5|64850.5|438
1629256500000|2021-08-18 03:15:00|64863.6|64853.6|64862.7|64852.7|64865|64855|64859.6|64849.6|365
1629256800000|2021-08-18 03:20:00|64862.8|64852.8|64870.1|64860.1|64870.1|64860.1|64862.7|64852.7|391
1629257100000|2021-08-18 03:25:00|64869.9|64859.9|64867.2|64857.2|64869.9|64859.9|64866.8|64856.8|318
1629257400000|2021-08-18 03:30:00|64867.1|64857.1|64860.9|64850.9|64867.2|64857.2|64860|64850|352
1629257700000|2021-08-18 03:35:00|64861|64851|64854.8|64844.8|64862.1|64852.1|64853.9|64843.9|346
1629258000000|2021-08-18 03:40:00|64854.7|64844.7|64849.3|64839.3|64854.9|64844.9|64842.8|64832.8|376
1629258300000|2021-08-18 03:45:00|64849.1|64839.1|64839.2|64829.2|64849.7|64839.7|64836.9|64826.9|437
1629258600000|2021-08-18 03:50:00|64839.3|64829.3|64839.5|64829.5|64840.8|64830.8|64834.9|64824.9|332
1629258900000|2021-08-18 03:55:00|64839.4|64829.4|64848.2|64838.2|64849.7|64839.7|64838|64828|359
1629259200000|2021-08-18 04:00:00|64848.3|64838.3|64849.7|64839.7|64850|64840|64843.5|64833.5|319
1629259500000|2021-08-18 04:05:00|64849.6|64839.6|64850.8|64840.8|64852.6|64842.6|64847.7|64837.7|336
1629259800000|2021-08-18 04:10:00|64850.9|64840.9|64855|64845|64856|64846|64849.4|64839.4|270
1629260100000|2021-08-18 04:15:00|64855.2|64845.2|64852.8|64842.8|64856.4|64846.4|64850.8|64840.8|307
1629260400000|2021-08-18 04:20:00|64852.7|64842.7|64853.5|64843.5|64853.8|64843.8|64850.3|64840.3|281
1629260700000|2021-08-18 04:25:00|64853.4|64843.4|64849.3|64829.3|64857.9|64846.3|64848.1|64828.1|317
1629261000000|2021-08-18 04:30:00|64849.2|64829.2|64851.2|64831.2|64853.9|64838.9|64842.8|64828.1|371
1629261300000|2021-08-18 04:35:00|64851.4|64831.4|64847.9|64837.9|64854|64838.7|64846.2|64831.4|319
1629261600000|2021-08-18 04:40:00|64848.1|64838.1|64852.8|64842.8|64854.3|64842.9|64847.4|64833.2|318
1629261900000|2021-08-18 04:45:00|64852.7|64842.7|64850.7|64840.7|64853|64843|64850.4|64840.4|266
1629262200000|2021-08-18 04:50:00|64851.1|64841.1|64851.1|64841.1|64851.8|64841.8|64850.1|64840.1|239
1629262500000|2021-08-18 04:55:00|64851|64841|64846.7|64836.7|64852.4|64842|64845.1|64830.3|384
1629262800000|2021-08-18 05:00:00|64846.8|64836.8|64848.2|64838.2|64850.6|64840.6|64844.5|64834.5|450
1629263100000|2021-08-18 05:05:00|64848.4|64838.4|64842.8|64832.8|64849|64839|64842.8|64832.8|316
1629263400000|2021-08-18 05:10:00|64842.9|64832.9|64843.9|64833.9|64845.8|64835.8|64842.8|64832.8|211
1629263700000|2021-08-18 05:15:00|64844|64834|64851.2|64841.2|64851.5|64841.5|64843.7|64833.7|285
1629264000000|2021-08-18 05:20:00|64851.3|64841.3|64846.5|64836.5|64853.8|64843.8|64845.2|64835.2|392
1629264300000|2021-08-18 05:25:00|64846.6|64836.6|64843.3|64833.3|64846.7|64836.7|64838.9|64828.9|368
1629264600000|2021-08-18 05:30:00|64843.2|64833.2|64847.7|64837.7|64851.5|64841.5|64843.1|64833.1|479
1629264900000|2021-08-18 05:35:00|64847.6|64837.6|64842.8|64832.8|64850.7|64840.7|64841.9|64831.9|436
1629265200000|2021-08-18 05:40:00|64842.9|64832.9|64853.2|64843.2|64854|64844|64841.7|64831.7|538
1629265500000|2021-08-18 05:45:00|64853.3|64843.3|64857.2|64847.2|64859.4|64849.4|64853|64843|388
1629265800000|2021-08-18 05:50:00|64857.3|64847.3|64854.7|64844.7|64862.4|64852.4|64854.1|64844.1|441
1629266100000|2021-08-18 05:55:00|64854.6|64844.6|64854|64844|64855.9|64845.9|64852.3|64842.3|373
1629266400000|2021-08-18 06:00:00|64853.9|64843.9|64854.8|64844.8|64859.4|64849.4|64853|64843|443
1629266700000|2021-08-18 06:05:00|64854.9|64844.9|64851.1|64841.1|64857.6|64847.6|64843|64833|442
1629267000000|2021-08-18 06:10:00|64850.5|64840.5|64853.2|64843.2|64854.9|64844.9|64849.3|64834.7|443
1629267300000|2021-08-18 06:15:00|64853.4|64843.4|64850.5|64840.5|64857.5|64847.5|64850.4|64840.4|500
1629267600000|2021-08-18 06:20:00|64850.8|64840.8|64854|64844|64856.1|64846.1|64848.9|64838.9|408
1629267900000|2021-08-18 06:25:00|64853.9|64843.9|64862.2|64852.2|64863.5|64853.5|64853.8|64843.8|520
1629268200000|2021-08-18 06:30:00|64862.3|64852.3|64857.4|64847.4|64863|64853|64855.7|64845.7|424
1629268500000|2021-08-18 06:35:00|64856.8|64846.8|64851.9|64841.9|64858.7|64848.7|64851.2|64841.2|486
1629268800000|2021-08-18 06:40:00|64852|64842|64843.4|64833.4|64853.9|64843.9|64842.6|64832.6|377
1629269100000|2021-08-18 06:45:00|64843.5|64833.5|64835.2|64825.2|64844.8|64834.8|64833.5|64823.5|499
1629269400000|2021-08-18 06:50:00|64835|64825|64837.6|64827.6|64847.7|64837.7|64834.9|64824.9|467
1629269700000|2021-08-18 06:55:00|64838.6|64828.6|64849|64839|64849|64839|64835.1|64825.1|534
1629270000000|2021-08-18 07:00:00|64848.6|64838.6|64848.2|64838.2|64852.2|64842.2|64845|64835|460
1629270300000|2021-08-18 07:05:00|64848.3|64838.3|64845.6|64835.6|64848.3|64838.3|64840.7|64830.7|435
1629270600000|2021-08-18 07:10:00|64845.8|64835.8|64843.2|64833.2|64847.5|64837.5|64839.7|64829.7|470
1629270900000|2021-08-18 07:15:00|64843.1|64833.1|64841.6|64831.6|64849.5|64839.5|64841.5|64831.5|432
1629271200000|2021-08-18 07:20:00|64841.5|64831.5|64815.2|64805.2|64842.2|64832.2|64808.1|64793.7|648
1629271500000|2021-08-18 07:25:00|64814.8|64804.8|64819.6|64809.6|64825.2|64815.2|64809.7|64799.7|487
1629271800000|2021-08-18 07:30:00|64819.7|64809.7|64826.4|64816.4|64829|64819|64818.2|64808.2|419
1629272100000|2021-08-18 07:35:00|64826.5|64816.5|64823.9|64813.9|64829.9|64819.9|64823.1|64813.1|430
1629272400000|2021-08-18 07:40:00|64824|64814|64828.1|64818.1|64829.3|64819.3|64822.8|64812.8|352
1629272700000|2021-08-18 07:45:00|64827.9|64817.9|64836|64826|64836.1|64826.1|64827.7|64817.7|369
1629273000000|2021-08-18 07:50:00|64836.1|64826.1|64840.7|64830.7|64842.4|64832.4|64834.4|64824.4|408
1629273300000|2021-08-18 07:55:00|64840.5|64830.5|64836.9|64826.9|64845.3|64835.3|64836.7|64826.7|516
1629273600000|2021-08-18 08:00:00|64836.8|64826.8|64833.3|64823.3|64839.9|64829.9|64831.4|64821.4|457
1629273900000|2021-08-18 08:05:00|64832.6|64822.6|64830.7|64820.7|64835.1|64825.1|64816.5|64806.5|556
1629274200000|2021-08-18 08:10:00|64830.8|64820.8|64833.6|64823.6|64839.7|64829.7|64830|64820|466
1629274500000|2021-08-18 08:15:00|64833.5|64823.5|64825.8|64815.8|64835.5|64825.5|64825.6|64815.6|365
1629274800000|2021-08-18 08:20:00|64825.7|64815.7|64830.4|64820.4|64830.4|64820.4|64817.2|64807.2|465
1629275100000|2021-08-18 08:25:00|64830.6|64820.6|64833|64823|64841|64825.5|64825.5|64815.5|533
1629275400000|2021-08-18 08:30:00|64833.7|64823.7|64833.5|64823.5|64845|64835|64831.5|64821.5|469
1629275700000|2021-08-18 08:35:00|64833.4|64823.4|64838.1|64828.1|64839.1|64829.1|64831.9|64821.9|426
1629276000000|2021-08-18 08:40:00|64838.2|64828.2|64835.6|64825.6|64842.8|64832.8|64834.4|64824.4|404
1629276300000|2021-08-18 08:45:00|64835.9|64825.9|64842.2|64832.2|64844.4|64834.4|64835.7|64825.7|451
1629276600000|2021-08-18 08:50:00|64842.1|64832.1|64838.8|64828.8|64843.7|64833.7|64836.6|64826.6|385
1629276900000|2021-08-18 08:55:00|64838.7|64828.7|64852.1|64842.1|64855.4|64843.8|64838.5|64828.5|501
1629277200000|2021-08-18 09:00:00|64852.2|64842.2|64851.9|64841.9|64858|64848|64848.8|64838.8|543
1629277500000|2021-08-18 09:05:00|64852.2|64842.2|64847.7|64837.7|64856.2|64846.2|64847.6|64837.6|459
1629277800000|2021-08-18 09:10:00|64847.6|64837.6|64841.9|64831.9|64849.5|64839.5|64841.2|64831.2|394
1629278100000|2021-08-18 09:15:00|64842.1|64832.1|64844.1|64834.1|64846|64836|64841.5|64831.5|418
1629278400000|2021-08-18 09:20:00|64844|64834|64846.8|64836.8|64848.8|64838.8|64843.4|64833.4|226
1629278700000|2021-08-18 09:25:00|64846.7|64836.7|64840.3|64830.3|64846.8|64836.8|64839.8|64829.8|274
1629279000000|2021-08-18 09:30:00|64841.2|64831.2|64840.6|64830.6|64844.7|64834.7|64838.8|64828.8|392
1629279300000|2021-08-18 09:35:00|64840.5|64830.5|64836.1|64826.1|64842|64832|64835.9|64825.9|307
1629279600000|2021-08-18 09:40:00|64836.2|64826.2|64831.4|64821.4|64839.5|64829.5|64831.2|64821.2|334
1629279900000|2021-08-18 09:45:00|64830.9|64820.9|64825.4|64815.4|64831.5|64821.5|64819.9|64809.9|424
1629280200000|2021-08-18 09:50:00|64825.3|64815.3|64839.4|64829.4|64839.7|64829.7|64818.7|64808.7|374
1629280500000|2021-08-18 09:55:00|64839.2|64829.2|64851.8|64841.8|64853.8|64843.8|64839.2|64829.2|459
1629280800000|2021-08-18 10:00:00|64851.6|64841.6|64850.1|64840.1|64856.2|64846.2|64848.7|64838.7|308
1629281100000|2021-08-18 10:05:00|64850|64840|64854.2|64844.2|64856.9|64844.3|64849|64836.9|330
1629281400000|2021-08-18 10:10:00|64853.8|64843.8|64851.3|64841.3|64858.4|64844.1|64850.9|64838|268
1629281700000|2021-08-18 10:15:00|64851.2|64841.2|64854.4|64844.4|64854.8|64844.8|64850.8|64840.8|247
1629282000000|2021-08-18 10:20:00|64854.3|64844.3|64851.4|64841.4|64855.8|64845.8|64851.4|64841.4|302
1629282300000|2021-08-18 10:25:00|64851.5|64841.5|64856.9|64846.9|64857|64847|64849|64839|413
1629282600000|2021-08-18 10:30:00|64856.7|64846.7|64852.1|64842.1|64861.5|64851.5|64851.9|64841.9|349
1629282900000|2021-08-18 10:35:00|64852|64842|64850|64840|64852.5|64842.5|64848.9|64838.9|327
1629283200000|2021-08-18 10:40:00|64850.2|64840.2|64859.4|64849.4|64859.7|64849.7|64847.7|64837.7|320
1629283500000|2021-08-18 10:45:00|64859.3|64849.3|64855.4|64845.4|64859.3|64849.3|64853.5|64843.5|356
1629283800000|2021-08-18 10:50:00|64855.5|64845.5|64860.5|64850.5|64863.6|64853.6|64855.4|64845.4|377
1629284100000|2021-08-18 10:55:00|64860.7|64850.7|64864.4|64844.4|64865.3|64855.3|64859.3|64844.3|340
1629284400000|2021-08-18 11:00:00|64864.3|64844.3|64857.7|64847.7|64864.8|64854.5|64857.3|64844.1|405
1629284700000|2021-08-18 11:05:00|64857.8|64847.8|64859.3|64849.3|64862|64852|64856.9|64846.9|325
1629285000000|2021-08-18 11:10:00|64859.4|64849.4|64858.9|64848.9|64862.6|64852.6|64856.6|64846.6|330
1629285300000|2021-08-18 11:15:00|64859.2|64849.2|64856.3|64846.3|64860.6|64850.6|64854.1|64844.1|298
1629285600000|2021-08-18 11:20:00|64856.2|64846.2|64858.8|64848.8|64861.7|64851.7|64854.8|64844.8|376
1629285900000|2021-08-18 11:25:00|64858.7|64848.7|64861.9|64851.9|64864.8|64854.8|64858.4|64848.4|286
1629286200000|2021-08-18 11:30:00|64862|64852|64865.5|64855.5|64866.5|64856.5|64861.2|64851.2|313
1629286500000|2021-08-18 11:35:00|64865.2|64855.2|64862.8|64852.8|64868.2|64856.7|64861.8|64848.2|321
1629286800000|2021-08-18 11:40:00|64862.7|64852.7|64861.1|64851.1|64865|64855|64859.7|64849.7|357
1629287100000|2021-08-18 11:45:00|64862.8|64852.8|64858.9|64848.9|64863.3|64853.3|64856.2|64846.2|326
1629287400000|2021-08-18 11:50:00|64859|64849|64855.3|64845.3|64859.4|64849.4|64855.2|64845.2|352
1629287700000|2021-08-18 11:55:00|64855.2|64845.2|64832.4|64822.4|64855.4|64845.4|64826.2|64816.2|514
1629288000000|2021-08-18 12:00:00|64832.5|64822.5|64832.4|64822.4|64836.9|64826.9|64830.9|64820.9|409
1629288300000|2021-08-18 12:05:00|64832.5|64822.5|64836.3|64826.3|64838.4|64828.4|64825.1|64815.1|457
1629288600000|2021-08-18 12:10:00|64836.4|64826.4|64835.1|64825.1|64839.9|64829.9|64832.6|64822.6|347
1629288900000|2021-08-18 12:15:00|64835|64825|64833.2|64823.2|64836.7|64826.7|64828.7|64818.7|422
1629289200000|2021-08-18 12:20:00|64833|64823|64825.9|64815.9|64833.3|64823.3|64824.7|64814.7|363
1629289500000|2021-08-18 12:25:00|64826.1|64816.1|64831.2|64811.2|64833.5|64818.8|64823.1|64811.1|365
1629289800000|2021-08-18 12:30:00|64831.1|64811.1|64830.9|64820.9|64831.1|64821|64822.4|64808.3|436
1629290100000|2021-08-18 12:35:00|64831|64821|64834.9|64824.9|64836.1|64826.1|64828.7|64818.7|370
1629290400000|2021-08-18 12:40:00|64834.8|64824.8|64838.8|64828.8|64842.2|64832.2|64833.5|64823.5|411
1629290700000|2021-08-18 12:45:00|64839.1|64829.1|64848.4|64838.4|64851.1|64841.1|64837.9|64827.9|453
1629291000000|2021-08-18 12:50:00|64848.5|64838.5|64845.1|64835.1|64852.4|64842.4|64843|64833|472
1629291300000|2021-08-18 12:55:00|64845|64835|64834|64824|64845|64835|64832.4|64822.4|474
1629291600000|2021-08-18 13:00:00|64833.8|64823.8|64843.8|64833.8|64846.4|64836.4|64832.8|64822.8|704
1629291900000|2021-08-18 13:05:00|64843.9|64833.9|64844.1|64834.1|64848.3|64838.3|64831.1|64821.1|620
1629292200000|2021-08-18 13:10:00|64844.3|64834.3|64845.6|64835.6|64849.9|64839.9|64837.1|64827.1|567
1629292500000|2021-08-18 13:15:00|64845.7|64835.7|64842.5|64832.5|64851.3|64841.3|64837.6|64827.6|544
1629292800000|2021-08-18 13:20:00|64842|64832|64840.9|64830.9|64843.2|64833.2|64831.9|64821.9|599
1629293100000|2021-08-18 13:25:00|64841.6|64831.6|64842.2|64832.2|64844.9|64834.9|64834.9|64824.9|575
1629293400000|2021-08-18 13:30:00|64842.3|64832.3|64839.1|64829.1|64844.5|64834.5|64830.3|64819.5|784
1629293700000|2021-08-18 13:35:00|64839.3|64829.3|64837|64827|64839.8|64829.8|64831.5|64821.5|717
1629294000000|2021-08-18 13:40:00|64837.1|64827.1|64842.7|64832.7|64844.3|64834.3|64830|64820|679
1629294300000|2021-08-18 13:45:00|64843.2|64833.2|64840.9|64830.9|64845.6|64835.6|64835.1|64825.1|592
1629294600000|2021-08-18 13:50:00|64840.8|64830.8|64827.7|64817.7|64848.8|64838.8|64825.9|64815.9|641
1629294900000|2021-08-18 13:55:00|64827.6|64817.6|64816.8|64806.8|64827.9|64817.9|64816.8|64806.8|603
1629295200000|2021-08-18 14:00:00|64817.6|64807.6|64820.3|64810.3|64824.3|64814.3|64817.2|64807.2|691
1629295500000|2021-08-18 14:05:00|64820|64810|64827|64817|64828.8|64818.8|64819.6|64809.6|601
1629295800000|2021-08-18 14:10:00|64827.2|64817.2|64823.7|64813.7|64827.9|64817.9|64819.3|64809.3|593
1629296100000|2021-08-18 14:15:00|64823.6|64813.6|64828.2|64818.2|64832.9|64822.9|64822.3|64812.3|614
1629296400000|2021-08-18 14:20:00|64828.3|64818.3|64828.5|64818.5|64834|64824|64828.3|64818.3|524
1629296700000|2021-08-18 14:25:00|64828.8|64818.8|64842.7|64832.7|64845.2|64835.2|64828.4|64814.2|548
1629297000000|2021-08-18 14:30:00|64842.5|64832.5|64838.3|64828.3|64843.7|64833.7|64836.2|64826.2|671
1629297300000|2021-08-18 14:35:00|64838.2|64828.2|64848.8|64838.8|64849.1|64839.1|64834.7|64824.7|616
1629297600000|2021-08-18 14:40:00|64849.1|64839.1|64848.2|64838.2|64858|64848|64844.8|64834.8|639
1629297900000|2021-08-18 14:45:00|64848.3|64838.3|64846.6|64836.6|64854.3|64844.3|64842.8|64832.2|698
1629298200000|2021-08-18 14:50:00|64846.7|64836.7|64857.6|64847.6|64860.1|64850.1|64844.5|64834.5|674
1629298500000|2021-08-18 14:55:00|64857.7|64847.7|64845.3|64835.3|64860.9|64850.9|64845.3|64835.3|663
1629298800000|2021-08-18 15:00:00|64845|64835|64841.4|64831.4|64854.6|64844.6|64841.3|64831.3|591
1629299100000|2021-08-18 15:05:00|64841.5|64831.5|64843.6|64833.6|64846.4|64836.4|64832.4|64822.4|581
1629299400000|2021-08-18 15:10:00|64843|64833|64856.7|64846.7|64858.2|64848.2|64842.4|64832.4|527
1629299700000|2021-08-18 15:15:00|64857.1|64847.1|64855|64845|64864.5|64854.5|64853.9|64843.9|549
1629300000000|2021-08-18 15:20:00|64854.9|64844.9|64862.9|64852.9|64867.8|64857.8|64852.4|64842.4|588
1629300300000|2021-08-18 15:25:00|64863.5|64853.5|64853.9|64843.9|64874|64864|64853.2|64843.2|648
1629300600000|2021-08-18 15:30:00|64854.1|64844.1|64855.7|64845.7|64862.6|64852.6|64850.7|64840.7|569
1629300900000|2021-08-18 15:35:00|64855.6|64845.6|64857.9|64847.9|64861.4|64851.4|64855|64845|505
1629301200000|2021-08-18 15:40:00|64858.3|64848.3|64863.6|64853.6|64865.7|64855.7|64856.3|64846.3|470
1629301500000|2021-08-18 15:45:00|64864|64854|64857.4|64847.4|64864|64854|64853.2|64842.1|500
1629301800000|2021-08-18 15:50:00|64857.5|64847.5|64853.9|64843.9|64860.6|64850.6|64853.2|64843.2|425
1629302100000|2021-08-18 15:55:00|64853.8|64843.8|64862.3|64852.3|64865.4|64853.3|64853.5|64843.5|496
1629302400000|2021-08-18 16:00:00|64862.2|64852.2|64865.7|64855.7|64867.1|64856.3|64858.4|64846.7|533
1629302700000|2021-08-18 16:05:00|64865.8|64855.8|64865.8|64855.8|64868.6|64856.6|64858.9|64847.9|504
1629303000000|2021-08-18 16:10:00|64866|64856|64873.3|64863.3|64873.8|64863.8|64864.3|64854.3|516
1629303300000|2021-08-18 16:15:00|64873.4|64863.4|64872.8|64862.8|64874.5|64864.5|64871.5|64861.5|381
1629303600000|2021-08-18 16:20:00|64872.7|64862.7|64873.8|64863.8|64875|64865|64872.2|64862.2|425
1629303900000|2021-08-18 16:25:00|64873.7|64863.7|64870.7|64860.7|64874.8|64864.8|64867.6|64857.6|438
1629304200000|2021-08-18 16:30:00|64870.6|64860.6|64868|64858|64870.6|64860.6|64866|64856|385
1629304500000|2021-08-18 16:35:00|64868.1|64858.1|64865.9|64855.9|64871.4|64861.4|64865.4|64855.4|292
1629304800000|2021-08-18 16:40:00|64865.8|64855.8|64869.9|64859.9|64870.4|64860.4|64865.6|64855.6|239
1629305100000|2021-08-18 16:45:00|64869.8|64859.8|64868.9|64858.9|64876.6|64861.5|64864.5|64854.5|403
1629305400000|2021-08-18 16:50:00|64869|64859|64872.5|64862.5|64872.8|64862.8|64868.8|64858.8|337
1629305700000|2021-08-18 16:55:00|64872.2|64862.2|64869.7|64859.7|64876.9|64866.9|64869.6|64859.6|391
1629306000000|2021-08-18 17:00:00|64869.6|64859.6|64864.9|64854.9|64870.1|64860.1|64864.6|64850.1|374
1629306300000|2021-08-18 17:05:00|64864.4|64854.4|64865.6|64855.6|64872.7|64858|64862.3|64852.3|386
1629306600000|2021-08-18 17:10:00|64865.7|64855.7|64858|64848|64866.7|64856.7|64853.7|64843.7|401
1629306900000|2021-08-18 17:15:00|64858.1|64848.1|64863.8|64853.8|64864.9|64854.9|64857|64847|404
1629307200000|2021-08-18 17:20:00|64863.9|64853.9|64857.8|64847.8|64865.3|64855.3|64857|64847|338
1629307500000|2021-08-18 17:25:00|64857.6|64847.6|64863.3|64853.3|64863.5|64853.5|64857.2|64847.2|326
1629307800000|2021-08-18 17:30:00|64863.4|64853.4|64864.9|64854.9|64869.2|64859.2|64861.5|64851.5|283
1629308100000|2021-08-18 17:35:00|64864.8|64854.8|64867.3|64857.3|64867.5|64857.5|64864.5|64854.5|265
1629308400000|2021-08-18 17:40:00|64867.2|64857.2|64864.8|64854.8|64867.6|64857.6|64863.7|64853.7|181
1629308700000|2021-08-18 17:45:00|64864.6|64854.6|64873.8|64863.8|64874.1|64864.1|64864.6|64854.6|307
1629309000000|2021-08-18 17:50:00|64873.9|64863.9|64876.6|64866.6|64876.9|64866.9|64870.8|64860.8|309
1629309300000|2021-08-18 17:55:00|64876.7|64866.7|64879.8|64859.8|64883.1|64868|64875.3|64857.3|420
1629309600000|2021-08-18 18:00:00|64879.9|64859.9|64819.2|64799.2|64883.5|64868.2|64810|64790|988
1629309900000|2021-08-18 18:05:00|64819.4|64799.4|64836.6|64816.6|64860.7|64840.7|64810.5|64790.5|1075
1629310200000|2021-08-18 18:10:00|64835.9|64815.9|64829.9|64809.9|64848.9|64828.9|64821.3|64801.3|1015
1629310500000|2021-08-18 18:15:00|64831.3|64811.3|64838.7|64828.7|64851.5|64835.1|64831.1|64811.2|873
1629310800000|2021-08-18 18:20:00|64839.1|64829.1|64832.2|64822.2|64847.4|64834.9|64822.9|64807.6|734
1629311100000|2021-08-18 18:25:00|64832.1|64822.1|64815.8|64805.8|64836.4|64823.1|64813.4|64799.3|675
1629311400000|2021-08-18 18:30:00|64816|64806|64809|64799|64818.5|64807.6|64804.6|64790.5|699
1629311700000|2021-08-18 18:35:00|64809.1|64799.1|64821.7|64811.7|64824.4|64811.9|64805.9|64791.6|604
1629312000000|2021-08-18 18:40:00|64821.8|64811.8|64820.5|64810.5|64823.8|64813.8|64817.8|64807.8|674
1629312300000|2021-08-18 18:45:00|64820.6|64810.6|64831|64821|64838.5|64828.5|64820.2|64809.5|611
1629312600000|2021-08-18 18:50:00|64830.6|64820.6|64843.6|64833.6|64847.1|64833.7|64830.3|64819|562
1629312900000|2021-08-18 18:55:00|64843.5|64833.5|64844.7|64834.7|64848|64835.1|64833.3|64823.3|517
1629313200000|2021-08-18 19:00:00|64842.9|64832.9|64833.3|64823.3|64847.3|64833.7|64832.7|64822.7|470
1629313500000|2021-08-18 19:05:00|64833.5|64823.5|64833.9|64823.9|64835.4|64825.4|64829.2|64819.2|428
1629313800000|2021-08-18 19:10:00|64833.8|64823.8|64834.2|64814.2|64836.9|64826.6|64828.7|64814|449
1629314100000|2021-08-18 19:15:00|64834.4|64814.4|64826.2|64816.2|64838.2|64823.1|64825.9|64812.7|490
1629314400000|2021-08-18 19:20:00|64826.1|64816.1|64832.3|64822.3|64837.8|64823|64822.6|64808.6|484
1629314700000|2021-08-18 19:25:00|64832.5|64822.5|64837.9|64827.9|64842.6|64827.9|64826.1|64811.5|507
1629315000000|2021-08-18 19:30:00|64837.8|64827.8|64843.3|64833.3|64848.8|64833.7|64835.5|64821.2|468
1629315300000|2021-08-18 19:35:00|64843.2|64833.2|64844|64834|64854.2|64838.8|64838.1|64823|590
1629315600000|2021-08-18 19:40:00|64843.9|64833.9|64836.3|64826.3|64848.9|64834.2|64835.7|64821.7|462
1629315900000|2021-08-18 19:45:00|64836|64826|64848.6|64838.6|64856.8|64842.8|64833.9|64820.6|470
1629316200000|2021-08-18 19:50:00|64848.8|64838.8|64846.3|64826.3|64856.9|64842.3|64840.9|64825.3|566
1629316500000|2021-08-18 19:55:00|64846.5|64826.5|64851.8|64831.8|64854.7|64839.9|64843.6|64826.5|528
1629316800000|2021-08-18 20:00:00|64851.7|64831.7|64848.9|64828.9|64851.8|64835.1|64842.7|64825.7|300
1629317100000|2021-08-18 20:05:00|64848.8|64828.8|64847.2|64827.2|64851.9|64832.2|64842.2|64826.8|311
1629317400000|2021-08-18 20:10:00|64847.6|64827.6|64849.7|64829.7|64851.5|64835.7|64844.2|64826.6|238
1629317700000|2021-08-18 20:15:00|64849.8|64829.8|64852.3|64832.3|64853.6|64838.1|64845|64829.6|200
1629318000000|2021-08-18 20:20:00|64852.2|64832.2|64849.8|64829.8|64854.7|64838.8|64844.9|64829.8|177
1629318300000|2021-08-18 20:25:00|64849.7|64829.7|64848.8|64828.8|64850.9|64834.7|64843.3|64828.5|131
1629318600000|2021-08-18 20:30:00|64848.9|64828.9|64847.5|64827.5|64851|64834.4|64844.2|64827.4|167
1629318900000|2021-08-18 20:35:00|64847.6|64827.6|64851|64831|64855.2|64835.2|64844.1|64824.1|275
1629319200000|2021-08-18 20:40:00|64851.1|64831.1|64851.9|64831.9|64853.4|64833.4|64847.2|64827.2|249
1629319500000|2021-08-18 20:45:00|64851.8|64831.8|64853.5|64833.5|64853.5|64833.5|64850.7|64830.7|143
1629319800000|2021-08-18 20:50:00|64852.7|64832.7|64853.7|64833.7|64855.5|64835.5|64851.8|64831.8|139
1629320100000|2021-08-18 20:55:00|64854.6|64834.6|64865.7|64835.3|64869.3|64849.3|64853.1|64833.1|306
1629320400000|2021-08-18 21:00:00|64865.5|64835.1|64867.4|64824.3|64868.6|64840.5|64858.6|64815.9|56
1629320700000|2021-08-18 21:05:00|64886.3|64816.6|64872.1|64827|64887.6|64827|64865|64809.1|176
1629321000000|2021-08-18 21:10:00|64878.8|64826.6|64892.1|64821.8|64893.9|64827|64868.3|64812.3|225
1629321300000|2021-08-18 21:15:00|64890.2|64821.9|64881.4|64812|64897.5|64826|64872.4|64806.2|170
1629321600000|2021-08-18 21:20:00|64883.7|64810.5|64882.6|64811.5|64898.6|64816.3|64874.5|64805.2|91
1629321900000|2021-08-18 21:25:00|64879.6|64810.7|64881.3|64809|64895.6|64814.9|64874.1|64804.8|84
1629322200000|2021-08-18 21:30:00|64882.1|64807.7|64884.2|64819.1|64893.7|64823.4|64871.1|64807.7|257
1629322500000|2021-08-18 21:35:00|64884.5|64818.2|64882.8|64838.4|64893.9|64839.9|64868.4|64811.3|256
1629322800000|2021-08-18 21:40:00|64882.9|64838.2|64879.6|64840.5|64886.7|64844|64875.6|64833.9|216
1629323100000|2021-08-18 21:45:00|64879.7|64842.7|64886.8|64839.7|64891.4|64842.9|64876.3|64831.7|148
1629323400000|2021-08-18 21:50:00|64885.5|64839.4|64881.7|64839.1|64889|64841|64879.9|64837.1|107
1629323700000|2021-08-18 21:55:00|64881.1|64838.7|64886.7|64839.1|64888.9|64844.7|64875.4|64834.6|112
1629324000000|2021-08-18 22:00:00|64886.8|64838.7|64872.7|64837.7|64886.8|64839.8|64871.3|64834|374
1629324300000|2021-08-18 22:05:00|64872.3|64838.3|64873.5|64836|64876|64838.9|64869.4|64835|275
1629324600000|2021-08-18 22:10:00|64873.8|64836.3|64869.2|64837.5|64874.8|64843.7|64863.5|64835.2|247
1629324900000|2021-08-18 22:15:00|64862.9|64842.9|64875|64836.2|64875|64844.5|64862.9|64835.4|177
1629325200000|2021-08-18 22:20:00|64873.5|64837|64862.8|64842.8|64874.3|64846|64860.4|64835.7|222
1629325500000|2021-08-18 22:25:00|64862.2|64842.2|64860.2|64840.2|64871.3|64845.2|64859|64836.1|193
1629325800000|2021-08-18 22:30:00|64860.4|64840.4|64860.8|64840.8|64866.3|64841.7|64858.8|64835.6|209
1629326100000|2021-08-18 22:35:00|64860.5|64840.5|64860.1|64840.1|64868.4|64842.6|64858.3|64832.2|177
1629326400000|2021-08-18 22:40:00|64860.4|64840.4|64863|64843|64864.4|64844.4|64858.1|64838.1|252
1629326700000|2021-08-18 22:45:00|64862.6|64842.6|64858.7|64838.7|64867.2|64845.3|64858.3|64831.2|228
1629327000000|2021-08-18 22:50:00|64858.9|64838.9|64859.5|64839.5|64861.5|64841.5|64858.1|64838.1|173
1629327300000|2021-08-18 22:55:00|64859.7|64839.7|64861.9|64841.9|64863.7|64842.9|64858|64833.2|196
1629327600000|2021-08-18 23:00:00|64859.9|64839.9|64861.2|64841.2|64863.1|64843.1|64859.2|64839.2|175
1629327900000|2021-08-18 23:05:00|64860.9|64840.9|64866.8|64846.8|64867.9|64847.9|64860.1|64824.5|261
1629328200000|2021-08-18 23:10:00|64868.3|64848.3|64865.3|64845.3|64868.3|64848.3|64863.7|64843.7|278
1629328500000|2021-08-18 23:15:00|64863.4|64843.4|64866.8|64846.8|64868.2|64848.2|64863.4|64843.4|283
1629328800000|2021-08-18 23:20:00|64866.7|64846.7|64870.5|64850.5|64872.8|64852.8|64865.5|64845.5|357
1629329100000|2021-08-18 23:25:00|64870.7|64850.7|64870.5|64850.5|64874.4|64854.4|64868.8|64848.8|239
1629329400000|2021-08-18 23:30:00|64870.9|64850.9|64869.2|64849.2|64872|64852|64866.6|64846.6|274
1629329700000|2021-08-18 23:35:00|64869.4|64849.4|64870.8|64850.8|64873.2|64853.2|64868.6|64848.6|178
1629330000000|2021-08-18 23:40:00|64871.2|64851.2|64873.2|64853.2|64873.9|64853.9|64869.7|64849.7|218
1629330300000|2021-08-18 23:45:00|64873.1|64853.1|64874.5|64854.5|64875.2|64855.2|64872.4|64852.4|202
1629330600000|2021-08-18 23:50:00|64874.6|64854.6|64875.9|64855.9|64877.5|64857.5|64869.1|64849.1|330
1629330900000|2021-08-18 23:55:00|64875.7|64855.7|64871.8|64851.8|64876.9|64856.9|64867.5|64847.5|404
1629331200000|2021-08-19 00:00:00|64871.7|64851.7|64871.7|64851.7|64875|64855|64868.6|64848.6|502
1629331500000|2021-08-19 00:05:00|64871.3|64851.3|64872.6|64852.6|64873.5|64853.5|64869.9|64849.9|271
1629331800000|2021-08-19 00:10:00|64872.5|64852.5|64890.2|64870.2|64890.9|64870.9|64872.5|64852.5|497
1629332100000|2021-08-19 00:15:00|64890.3|64870.3|64895.4|64875.4|64896.1|64880.9|64883.6|64863.6|442
1629332400000|2021-08-19 00:20:00|64895.5|64875.5|64896.6|64886.6|64902|64887.1|64895.4|64875.4|434
1629332700000|2021-08-19 00:25:00|64896.5|64886.5|64900.8|64890.8|64909.5|64894.5|64896.5|64882.8|547
1629333000000|2021-08-19 00:30:00|64901.2|64891.2|64901.9|64881.9|64907.6|64892.3|64897|64881.7|418
1629333300000|2021-08-19 00:35:00|64902|64882|64900.4|64880.4|64902.9|64882.9|64897.7|64877.7|365
1629333600000|2021-08-19 00:40:00|64900.5|64880.5|64898.3|64878.3|64902.3|64886.9|64892.5|64873.4|344
1629333900000|2021-08-19 00:45:00|64898.2|64878.2|64886.1|64876.1|64900|64884.2|64884.1|64869.6|390
1629334200000|2021-08-19 00:50:00|64886.2|64876.2|64901.7|64881.7|64902.1|64886.8|64880.6|64865.9|463
1629334500000|2021-08-19 00:55:00|64901.8|64881.8|64901|64881|64906.4|64891.2|64894.4|64876.6|477
1629334800000|2021-08-19 01:00:00|64900.7|64880.7|64892.1|64882.1|64901.1|64888.5|64891.6|64875.8|589
1629335100000|2021-08-19 01:05:00|64892.2|64882.2|64888.2|64878.2|64893.4|64882.2|64880.7|64868.5|611
1629335400000|2021-08-19 01:10:00|64888.1|64878.1|64895.9|64875.9|64897.2|64883.6|64886.4|64873.9|540
1629335700000|2021-08-19 01:15:00|64896.1|64876.1|64884.8|64864.8|64896.1|64880|64879.9|64863.2|700
1629336000000|2021-08-19 01:20:00|64880.4|64870.4|64888.7|64878.7|64890.8|64880.3|64879.9|64869.2|462
1629336300000|2021-08-19 01:25:00|64888.6|64878.6|64893.9|64873.9|64894.9|64880.6|64884.5|64868.9|594
1629336600000|2021-08-19 01:30:00|64894.2|64874.2|64882.8|64872.8|64894.2|64875.9|64876.6|64862.2|805
1629336900000|2021-08-19 01:35:00|64883|64873|64888.8|64878.8|64893.5|64883.5|64876.8|64866.8|607
1629337200000|2021-08-19 01:40:00|64888.9|64878.9|64904.1|64894.1|64905.3|64894.1|64887.4|64877.4|630
1629337500000|2021-08-19 01:45:00|64904.3|64894.3|64917.9|64907.9|64918.1|64908.1|64904.3|64894.3|631
1629337800000|2021-08-19 01:50:00|64917.8|64907.8|64926.7|64916.7|64926.9|64916.9|64911.8|64898.7|590
1629338100000|2021-08-19 01:55:00|64926.8|64916.8|64961.4|64951.4|64974.6|64959.2|64926.8|64915.2|893
1629338400000|2021-08-19 02:00:00|64961.1|64951.1|64949.8|64939.8|64967.5|64957|64945.6|64935.6|716
1629338700000|2021-08-19 02:05:00|64949.9|64939.9|64950.1|64940.1|64957.2|64946.2|64941.4|64929.4|613
1629339000000|2021-08-19 02:10:00|64949.7|64939.7|64971.3|64961.3|64974.6|64962.8|64949.7|64939.7|728
1629339300000|2021-08-19 02:15:00|64971.4|64961.4|64984.2|64974.2|64993.5|64979.2|64971.4|64961.4|694
1629339600000|2021-08-19 02:20:00|64983.7|64973.7|64971.2|64961.2|64999.5|64985.3|64971.1|64957.7|696
1629339900000|2021-08-19 02:25:00|64971.3|64961.3|64986.9|64976.9|64994.5|64984.5|64971.3|64961.3|643
1629340200000|2021-08-19 02:30:00|64987|64977|64971.1|64961.1|64989.1|64979.1|64963|64948.2|723
1629340500000|2021-08-19 02:35:00|64971.4|64961.4|64969.3|64949.3|64980.8|64970.8|64962.8|64948|637
1629340800000|2021-08-19 02:40:00|64970.1|64950.1|64969.9|64959.9|64973.9|64963.9|64964.7|64950.1|548
1629341100000|2021-08-19 02:45:00|64970|64960|64962.7|64952.7|64972.9|64960.3|64960.1|64949.2|623
1629341400000|2021-08-19 02:50:00|64963.9|64953.9|64972.5|64962.5|64976.5|64962.7|64960.4|64949.6|616
1629341700000|2021-08-19 02:55:00|64972.8|64962.8|64977.8|64967.8|64978.6|64968.6|64968.3|64958.3|713
1629342000000|2021-08-19 03:00:00|64977.6|64967.6|64987|64977|64989.8|64979.8|64973.3|64963.3|679
1629342300000|2021-08-19 03:05:00|64987.1|64977.1|64985.2|64975.2|64987.6|64977.6|64976.1|64966.1|613
1629342600000|2021-08-19 03:10:00|64985.3|64975.3|64998.8|64978.8|65008.1|64993.3|64985.2|64971.4|786
1629342900000|2021-08-19 03:15:00|64999.5|64979.5|64982.6|64972.6|65001.1|64986.3|64979.1|64969.1|701
1629343200000|2021-08-19 03:20:00|64982.5|64972.5|64978.9|64968.9|64982.7|64972.7|64973.2|64963.2|536
1629343500000|2021-08-19 03:25:00|64979.1|64969.1|64980.3|64960.3|64989.3|64976.7|64974|64959.5|571
1629343800000|2021-08-19 03:30:00|64974.3|64964.3|64980.4|64970.4|64987.8|64972.8|64970.3|64956.7|571
1629344100000|2021-08-19 03:35:00|64980.5|64970.5|64980.5|64970.5|64984.8|64974.8|64976.2|64966.2|397
1629344400000|2021-08-19 03:40:00|64980|64970|64984.8|64974.8|64987.1|64977.1|64979.9|64969.9|437
1629344700000|2021-08-19 03:45:00|64984.7|64974.7|64988.8|64978.8|64991.9|64981.9|64983.8|64973.8|433
1629345000000|2021-08-19 03:50:00|64988.9|64978.9|64980.4|64970.4|64989.1|64979.1|64979.8|64969.8|458
1629345300000|2021-08-19 03:55:00|64980|64970|64977.5|64967.5|64983.9|64970.4|64975|64961.9|434
1629345600000|2021-08-19 04:00:00|64977.6|64967.6|64979.5|64969.5|64980.4|64970.4|64975.2|64965.2|262
1629345900000|2021-08-19 04:05:00|64979.6|64969.6|64979.4|64969.4|64982.4|64972.4|64979|64969|263
1629346200000|2021-08-19 04:10:00|64979.3|64969.3|64979.6|64969.6|64981|64971|64977|64967|285
1629346500000|2021-08-19 04:15:00|64979.4|64969.4|64981.4|64971.4|64982.2|64972.2|64979.3|64969.3|348
1629346800000|2021-08-19 04:20:00|64981.5|64971.5|64986.8|64976.8|64987.8|64976.9|64981.3|64967.6|291
1629347100000|2021-08-19 04:25:00|64986.7|64976.7|64988.2|64978.2|64988.4|64978.4|64986.1|64976.1|298
1629347400000|2021-08-19 04:30:00|64988.1|64978.1|64995.4|64985.4|64995.6|64985.6|64987.9|64977.9|435
1629347700000|2021-08-19 04:35:00|64995.5|64985.5|65009.5|64999.5|65012.7|65002.7|64995.5|64985.4|532
1629348000000|2021-08-19 04:40:00|65009.4|64999.4|65007.7|64997.7|65013.5|65003.5|65006.1|64996.1|407
1629348300000|2021-08-19 04:45:00|65008.8|64998.8|65022.6|65012.6|65022.7|65012.7|65008.8|64998.8|521
1629348600000|2021-08-19 04:50:00|65022.5|65012.5|65022.4|65012.4|65028.1|65018.1|65018.9|65008.9|403
1629348900000|2021-08-19 04:55:00|65022.5|65012.5|65022.4|65012.4|65028.5|65016.4|65019.7|65008.4|486
1629349200000|2021-08-19 05:00:00|65022.1|65012.1|65016|65006|65027.4|65017.4|65015.4|65005.4|559
1629349500000|2021-08-19 05:05:00|65016.1|65006.1|65011.6|65001.6|65016.5|65006.5|65005.9|64995.9|456
1629349800000|2021-08-19 05:10:00|65011.7|65001.7|65007.5|64997.5|65016.4|65006.4|65007.1|64997.1|495
1629350100000|2021-08-19 05:15:00|65007.6|64997.6|65012.6|65002.6|65016|65006|65003.4|64993.4|485
1629350400000|2021-08-19 05:20:00|65012.7|65002.7|65010.4|65000.4|65016.8|65006.8|65007.7|64997.7|420
1629350700000|2021-08-19 05:25:00|65010.3|65000.3|65020|65010|65020.2|65010.2|65008.8|64998.8|493
1629351000000|2021-08-19 05:30:00|65020.1|65010.1|64999.8|64989.8|65020.1|65010.1|64998|64988|527
1629351300000|2021-08-19 05:35:00|64999.9|64989.9|64986.9|64976.9|64999.9|64989.9|64977|64967|604
1629351600000|2021-08-19 05:40:00|64987|64977|64991.6|64981.6|64998|64988|64987|64977|533
1629351900000|2021-08-19 05:45:00|64991.8|64981.8|64987.7|64977.7|64995.1|64985.1|64986.4|64976.4|512
1629352200000|2021-08-19 05:50:00|64987.8|64977.8|65000.2|64990.2|65000.6|64990.6|64981.7|64971.7|573
1629352500000|2021-08-19 05:55:00|65000.3|64990.3|64980.7|64970.7|65002.8|64992.8|64976.9|64966.9|773
1629352800000|2021-08-19 06:00:00|64980.8|64970.8|64983.3|64973.3|64986.8|64976.8|64979.3|64969.3|603
1629353100000|2021-08-19 06:05:00|64983.6|64973.6|65017.7|65007.7|65033.2|65015.8|64979.2|64969.2|761
1629353400000|2021-08-19 06:10:00|65017.6|65007.6|65018.5|65008.5|65024.6|65013.4|65011|65001|684
1629353700000|2021-08-19 06:15:00|65018.6|65008.6|65024.3|65014.3|65026.3|65016.3|65012.3|65002.3|551
1629354000000|2021-08-19 06:20:00|65024.4|65014.4|65019.8|65009.8|65047.3|65037.3|65019.2|65009.2|711
1629354300000|2021-08-19 06:25:00|65019.4|65009.4|65030.9|65020.9|65041.2|65031.2|65019.2|65009.2|728
1629354600000|2021-08-19 06:30:00|65031.3|65021.3|65020.9|65010.9|65031.7|65021.7|65019.2|65009.2|675
1629354900000|2021-08-19 06:35:00|65021|65011|65018.5|65008.5|65024.3|65014.3|65015.7|65005.7|540
1629355200000|2021-08-19 06:40:00|65018.3|65008.3|65016.5|65006.5|65022.9|65012.9|65009.8|64999.8|653
1629355500000|2021-08-19 06:45:00|65016.4|65006.4|65021.7|65011.7|65025.6|65015.6|65015.2|65005.2|529
1629355800000|2021-08-19 06:50:00|65021.3|65011.3|65025.9|65015.9|65025.9|65015.9|65013.6|65003.6|594
1629356100000|2021-08-19 06:55:00|65025.4|65015.4|65031.2|65021.2|65031.5|65021.5|65022.6|65012.6|692
1629356400000|2021-08-19 07:00:00|65031.1|65021.1|65029.3|65019.3|65035.8|65025.8|65018.7|65008.7|726
1629356700000|2021-08-19 07:05:00|65029.4|65019.4|65037.7|65027.7|65041.6|65031.6|65028.9|65018.9|681
1629357000000|2021-08-19 07:10:00|65037.5|65027.5|65025.9|65015.9|65045.1|65035.1|65015.7|65005.7|703
1629357300000|2021-08-19 07:15:00|65025.5|65015.5|65009.8|64999.8|65039.7|65029.7|65009.6|64999.6|586
1629357600000|2021-08-19 07:20:00|65010.6|65000.6|64984.2|64974.2|65014.9|65003.7|64963.1|64948.8|779
1629357900000|2021-08-19 07:25:00|64984|64974|64990.8|64980.8|65005.2|64995.2|64976.5|64966.5|674
1629358200000|2021-08-19 07:30:00|64990.9|64980.9|64993.7|64983.7|64994.2|64984.2|64987|64977|570
1629358500000|2021-08-19 07:35:00|64993.8|64983.8|64998.6|64988.6|65002.2|64992.2|64990.5|64980.5|620
1629358800000|2021-08-19 07:40:00|64998.5|64988.5|65003.2|64993.2|65010.9|65000.9|64994.5|64984.5|674
1629359100000|2021-08-19 07:45:00|65002.4|64992.4|64988.6|64978.6|65003|64993|64983.2|64973.2|640
1629359400000|2021-08-19 07:50:00|64988.7|64978.7|64980.2|64970.2|64988.9|64978.9|64977.6|64967.6|514
1629359700000|2021-08-19 07:55:00|64980.1|64970.1|64990.8|64980.8|64995.8|64985.8|64972.5|64962.5|577
1629360000000|2021-08-19 08:00:00|64990.7|64980.7|65000.7|64990.7|65007.9|64997.9|64986.8|64976.8|590
1629360300000|2021-08-19 08:05:00|65001|64991|64996.3|64986.3|65009.5|64999.5|64995.3|64985.3|635
1629360600000|2021-08-19 08:10:00|64996.1|64986.1|64987.1|64977.1|64996.2|64986.2|64983.8|64973.8|541
1629360900000|2021-08-19 08:15:00|64987|64977|64982.6|64972.6|64988.5|64978.5|64976.4|64966.4|491
1629361200000|2021-08-19 08:20:00|64982.5|64972.5|64981.2|64971.2|64988.1|64978.1|64980|64970|605
1629361500000|2021-08-19 08:25:00|64981.7|64971.7|64975.8|64965.8|64982.4|64972.4|64973.7|64963.7|624
1629361800000|2021-08-19 08:30:00|64975.7|64965.7|64982.9|64972.9|64984.5|64974.5|64973|64963|568
1629362100000|2021-08-19 08:35:00|64982.8|64972.8|64977.8|64967.8|64997.9|64987|64975.1|64965.1|595
1629362400000|2021-08-19 08:40:00|64977.9|64967.9|64990.1|64980.1|65000.7|64990.7|64975.2|64965.2|665
1629362700000|2021-08-19 08:45:00|64990.2|64980.2|64999|64989|64999.6|64989.6|64989|64979|517
1629363000000|2021-08-19 08:50:00|64999.1|64989.1|64996.4|64986.4|65002.7|64992.7|64995.7|64985.7|401
1629363300000|2021-08-19 08:55:00|64996.3|64986.3|65000.8|64990.8|65005.3|64995.3|64995.7|64985.7|511
1629363600000|2021-08-19 09:00:00|65000.7|64990.7|65013.2|65003.2|65018.9|65008.9|65000.7|64990.7|583
1629363900000|2021-08-19 09:05:00|65013.4|65003.4|65012.4|65002.4|65015.5|65005.5|65009.4|64999.4|466
1629364200000|2021-08-19 09:10:00|65012.3|65002.3|65015|65005|65017.6|65007.6|65008.5|64998.5|499
1629364500000|2021-08-19 09:15:00|65015.2|65005.2|65004.3|64994.3|65021.6|65010.6|65004.2|64994.2|485
1629364800000|2021-08-19 09:20:00|65004.4|64994.4|64992.3|64982.3|65005.7|64995.7|64988.9|64978.9|565
1629365100000|2021-08-19 09:25:00|64992.1|64982.1|65003.8|64993.8|65008.5|64995.1|64991.4|64981.4|566
1629365400000|2021-08-19 09:30:00|65003.7|64993.7|64991.6|64981.6|65013.2|64998.7|64991.4|64981.4|534
1629365700000|2021-08-19 09:35:00|64991.2|64981.2|64975.6|64965.6|64991.7|64981.7|64965.5|64955.5|673
1629366000000|2021-08-19 09:40:00|64976.5|64966.5|64968.2|64958.2|64977|64967|64965|64955|476
1629366300000|2021-08-19 09:45:00|64968.3|64958.3|64951.4|64941.4|64968.9|64958.9|64939.8|64922.7|614
1629366600000|2021-08-19 09:50:00|64951.8|64941.8|64952.5|64942.5|64955.8|64945.8|64947.8|64937.8|508
1629366900000|2021-08-19 09:55:00|64952.9|64942.9|64941.8|64931.8|64954.4|64944.4|64938.5|64928.5|482
1629367200000|2021-08-19 10:00:00|64942.2|64932.2|64945.1|64935.1|64955.7|64944.2|64934.2|64922.1|515
1629367500000|2021-08-19 10:05:00|64945.2|64935.2|64945.1|64935.1|64946.2|64935.8|64931.5|64918.9|463
1629367800000|2021-08-19 10:10:00|64945.2|64935.2|64954.1|64944.1|64954.3|64944.3|64942.5|64932.5|356
1629368100000|2021-08-19 10:15:00|64953.9|64943.9|64950.9|64940.9|64958.9|64948.9|64949.6|64939.6|451
1629368400000|2021-08-19 10:20:00|64950.6|64940.6|64941.9|64931.9|64956.7|64946.7|64940.4|64930.4|420
1629368700000|2021-08-19 10:25:00|64941.7|64931.7|64953.8|64943.8|64954.6|64944.6|64938|64928|450
1629369000000|2021-08-19 10:30:00|64953.3|64943.3|64951.8|64941.8|64959.4|64949.4|64951.3|64941.3|509
1629369300000|2021-08-19 10:35:00|64951.5|64941.5|64939.6|64929.6|64951.6|64941.6|64937.1|64927.1|474
1629369600000|2021-08-19 10:40:00|64939.9|64929.9|64950.6|64940.6|64952.1|64942.1|64939.5|64929.5|392
1629369900000|2021-08-19 10:45:00|64951|64941|64947.5|64937.5|64951.3|64941.3|64943.4|64933.4|376
1629370200000|2021-08-19 10:50:00|64947.6|64937.6|64941.9|64931.9|64951.1|64941.1|64939.8|64929.8|350
1629370500000|2021-08-19 10:55:00|64941.8|64931.8|64945.1|64935.1|64946.8|64936.8|64941|64931|466
1629370800000|2021-08-19 11:00:00|64944.3|64934.3|64943.6|64933.6|64950.2|64940.2|64940.4|64930.4|474
1629371100000|2021-08-19 11:05:00|64943.5|64933.5|64937.7|64927.7|64944.2|64934.2|64936.9|64926.9|418
1629371400000|2021-08-19 11:10:00|64937.6|64927.6|64938|64928|64944.8|64934.8|64936.8|64926.8|463
1629371700000|2021-08-19 11:15:00|64937.9|64927.9|64938.2|64928.2|64940.5|64930.5|64936.5|64926.5|350
1629372000000|2021-08-19 11:20:00|64938.1|64928.1|64943.5|64933.5|64949.9|64939.9|64937.3|64927.3|496
1629372300000|2021-08-19 11:25:00|64943.8|64933.8|64947.8|64937.8|64950.1|64940.1|64943.5|64933.5|362
1629372600000|2021-08-19 11:30:00|64947.9|64937.9|64932.7|64922.7|64949.8|64939.8|64932.5|64922.5|482
1629372900000|2021-08-19 11:35:00|64932.6|64922.6|64929.4|64919.4|64935.9|64925.9|64926.3|64916.3|480
1629373200000|2021-08-19 11:40:00|64929|64919|64928.6|64918.6|64932|64922|64925|64915|487
1629373500000|2021-08-19 11:45:00|64928.7|64918.7|64936.9|64926.9|64941.9|64931.9|64926.7|64916.7|399
1629373800000|2021-08-19 11:50:00|64936.3|64926.3|64937.8|64927.8|64942.2|64932.2|64935.9|64925.9|317
1629374100000|2021-08-19 11:55:00|64937.7|64927.7|64941.2|64931.2|64941.8|64931.8|64930.2|64920.2|376
1629374400000|2021-08-19 12:00:00|64941.1|64931.1|64937.8|64927.8|64946.7|64936.7|64937|64927|525
1629374700000|2021-08-19 12:05:00|64937.9|64927.9|64931|64921|64938.2|64928.2|64928.8|64918.8|345
1629375000000|2021-08-19 12:10:00|64931.1|64921.1|64934|64924|64937.2|64927.2|64929.1|64919.1|474
1629375300000|2021-08-19 12:15:00|64933.9|64923.9|64938|64928|64940.7|64930.7|64929.7|64919.7|420
1629375600000|2021-08-19 12:20:00|64938.1|64928.1|64926.8|64916.8|64939.3|64929.3|64926.1|64916.1|571
1629375900000|2021-08-19 12:25:00|64926.4|64916.4|64933.7|64913.7|64934.7|64920.4|64921.3|64911.3|455
1629376200000|2021-08-19 12:30:00|64933.6|64913.6|64928.7|64918.7|64936.1|64923.2|64922.7|64908.8|562
1629376500000|2021-08-19 12:35:00|64928.6|64918.6|64926.5|64916.5|64932.9|64922.9|64922.2|64912.2|558
1629376800000|2021-08-19 12:40:00|64926.3|64916.3|64928|64918|64935.4|64925.4|64923.3|64913.3|641
1629377100000|2021-08-19 12:45:00|64928.3|64918.3|64933.3|64923.3|64933.7|64923.7|64927|64917|403
1629377400000|2021-08-19 12:50:00|64933.2|64923.2|64930.5|64920.5|64937.7|64927.7|64928|64918|527
1629377700000|2021-08-19 12:55:00|64930.6|64920.6|64931.8|64921.8|64932|64922|64923.9|64913.9|602
1629378000000|2021-08-19 13:00:00|64932.4|64922.4|64953.3|64943.3|64957.8|64947.8|64930.5|64920.5|800
1629378300000|2021-08-19 13:05:00|64953.4|64943.4|64961.3|64951.3|64971.4|64956|64945.6|64935.6|804
1629378600000|2021-08-19 13:10:00|64961|64951|64962.1|64952.1|64973.6|64963.6|64960.8|64950.8|612
1629378900000|2021-08-19 13:15:00|64962|64952|64970.8|64960.8|64975.3|64965.3|64961|64951|626
1629379200000|2021-08-19 13:20:00|64970.7|64960.7|64973.8|64963.8|64984.3|64974.3|64970.5|64960.5|645
1629379500000|2021-08-19 13:25:00|64974.1|64964.1|64979.6|64969.6|64984.3|64974.3|64971.6|64960.6|588
1629379800000|2021-08-19 13:30:00|64979.7|64969.7|64959.6|64949.6|64981.2|64971.2|64953.1|64943.1|663
1629380100000|2021-08-19 13:35:00|64960.2|64950.2|64966.3|64956.3|64976.8|64966.8|64960.2|64950.2|716
1629380400000|2021-08-19 13:40:00|64966.2|64956.2|64968.4|64958.4|64973.9|64963.9|64962.5|64952.5|670
1629380700000|2021-08-19 13:45:00|64968.5|64958.5|64971.5|64961.5|64975.8|64965.8|64962.4|64952.4|713
1629381000000|2021-08-19 13:50:00|64971.4|64961.4|64957|64947|64972.8|64962.8|64956.4|64946.4|729
1629381300000|2021-08-19 13:55:00|64956.1|64946.1|64951.5|64941.5|64959.9|64949.9|64945.8|64935.8|703
1629381600000|2021-08-19 14:00:00|64951.6|64941.6|64947.8|64937.8|64962.5|64952.5|64944.7|64934.7|811
1629381900000|2021-08-19 14:05:00|64948.7|64938.7|64967.3|64957.3|64969|64959|64948.1|64938.1|829
1629382200000|2021-08-19 14:10:00|64966.8|64956.8|64963.6|64953.6|64968.3|64958.3|64961.7|64951.7|801
1629382500000|2021-08-19 14:15:00|64963.5|64953.5|64969.9|64959.9|64974.6|64964.6|64962|64952|745
1629382800000|2021-08-19 14:20:00|64970.2|64960.2|64969.7|64959.7|64972.1|64962.1|64966.9|64956.9|611
1629383100000|2021-08-19 14:25:00|64969.6|64959.6|64974.1|64964.1|64978.5|64968.5|64969.4|64959.4|594
1629383400000|2021-08-19 14:30:00|64973.9|64963.9|64985|64975|64990.9|64980.9|64972.7|64959.1|684
1629383700000|2021-08-19 14:35:00|64984.9|64974.9|64991.8|64981.8|65000.1|64987.1|64983|64969.6|711
1629384000000|2021-08-19 14:40:00|64991.7|64981.7|64994.9|64984.9|65003.3|64991.4|64991.3|64981.3|678
1629384300000|2021-08-19 14:45:00|64994.5|64984.5|65002.2|64992.2|65002.7|64992.7|64994.5|64984.5|689
1629384600000|2021-08-19 14:50:00|65002.1|64992.1|65003.7|64993.7|65010.7|64999.4|64998.7|64988.7|698
1629384900000|2021-08-19 14:55:00|65003.3|64993.3|65002.7|64992.7|65014.1|65004.1|64998.9|64988.9|736
1629385200000|2021-08-19 15:00:00|65002.6|64992.6|64995.9|64985.9|65014.5|65004.5|64991.9|64981.9|663
1629385500000|2021-08-19 15:05:00|64996.3|64986.3|65011.1|65001.1|65013.7|65001.8|64996.2|64986.2|622
1629385800000|2021-08-19 15:10:00|65011|65001|64998.2|64988.2|65014.6|65004.6|64997.1|64987.1|603
1629386100000|2021-08-19 15:15:00|64998.1|64988.1|64994.3|64984.3|65004.5|64991.1|64989.1|64974.4|532
1629386400000|2021-08-19 15:20:00|64994.4|64984.4|64995.9|64985.9|65009|64994.7|64994.3|64984.3|522
1629386700000|2021-08-19 15:25:00|64995.7|64985.7|65006.3|64996.3|65008.2|64998.2|64994.1|64984.1|640
1629387000000|2021-08-19 15:30:00|65005.4|64995.4|65000|64990|65008.8|64998.7|64995.7|64984.9|754
1629387300000|2021-08-19 15:35:00|64999.9|64989.9|64987.8|64977.8|65007.3|64993.3|64986.5|64976.5|759
1629387600000|2021-08-19 15:40:00|64987.7|64977.7|64985.2|64975.2|64998.1|64985.4|64984|64974|633
1629387900000|2021-08-19 15:45:00|64985.1|64975.1|64971.2|64961.2|64985.2|64975.2|64971.2|64961.2|615
1629388200000|2021-08-19 15:50:00|64971.1|64961.1|64969.4|64959.4|64971.1|64961.1|64962.6|64952.6|572
1629388500000|2021-08-19 15:55:00|64969.5|64959.5|64979.8|64969.8|64980.5|64970.5|64966.7|64956.7|606
1629388800000|2021-08-19 16:00:00|64979.9|64969.9|64979.2|64969.2|64981.1|64971.1|64976.4|64966.4|515
1629389100000|2021-08-19 16:05:00|64979.1|64969.1|64985.5|64975.5|64989.5|64975.8|64978.8|64968.8|403
1629389400000|2021-08-19 16:10:00|64985.9|64975.9|64985.4|64975.4|64994.4|64979.9|64977.7|64966.8|546
1629389700000|2021-08-19 16:15:00|64985.5|64975.5|64974.6|64964.6|64990.9|64976.6|64972.5|64962.5|444
1629390000000|2021-08-19 16:20:00|64974.7|64964.7|64979.3|64969.3|64981.7|64971.7|64971.3|64961.3|470
1629390300000|2021-08-19 16:25:00|64979.4|64969.4|64979.6|64969.6|64982.5|64972.5|64976.7|64966.7|441
1629390600000|2021-08-19 16:30:00|64979.8|64969.8|64987.6|64977.6|64989.5|64979.5|64977.8|64967.8|446
1629390900000|2021-08-19 16:35:00|64987|64977|64973.7|64963.7|64989|64979|64973.5|64963.5|425
1629391200000|2021-08-19 16:40:00|64973.9|64963.9|64978.2|64968.2|64979|64969|64973.8|64963.8|379
1629391500000|2021-08-19 16:45:00|64978.1|64968.1|64975.7|64965.7|64981.3|64971.3|64975.7|64965.7|389
1629391800000|2021-08-19 16:50:00|64975.6|64965.6|64977.8|64967.8|64979.3|64969.3|64974.3|64964.3|344
1629392100000|2021-08-19 16:55:00|64977.7|64967.7|64979.1|64969.1|64979.4|64969.4|64973.6|64963.6|396
1629392400000|2021-08-19 17:00:00|64979.2|64969.2|64982.8|64972.8|64985.9|64975.9|64977.1|64967.1|446
1629392700000|2021-08-19 17:05:00|64983|64973|64983.9|64973.9|64991.2|64978.1|64982.7|64968.7|476
1629393000000|2021-08-19 17:10:00|64983.8|64973.8|64984.9|64974.9|64987.7|64977.7|64981.4|64971.4|414
1629393300000|2021-08-19 17:15:00|64984.8|64974.8|64987.3|64977.3|64991.7|64978.6|64983.3|64971.6|402
1629393600000|2021-08-19 17:20:00|64986.9|64976.9|64987.2|64977.2|64987.8|64977.8|64984.4|64974.4|406
1629393900000|2021-08-19 17:25:00|64987.3|64977.3|64996.6|64976.6|64997|64981.8|64984.8|64973.7|524
1629394200000|2021-08-19 17:30:00|64996.8|64976.8|64996.2|64986.2|65002|64987.1|64989.3|64974.6|423
1629394500000|2021-08-19 17:35:00|64996.1|64986.1|64999.5|64989.5|65006.7|64992.1|64995.8|64981.1|361
1629394800000|2021-08-19 17:40:00|64999.6|64989.6|64995.3|64985.3|65006.1|64992.3|64993.8|64979.4|356
1629395100000|2021-08-19 17:45:00|64995.5|64985.5|64996.1|64986.1|65006.4|64991.3|64995.2|64980.8|300
1629395400000|2021-08-19 17:50:00|64996.2|64986.2|64998.7|64988.7|65003.4|64989|64995.6|64980.1|331
1629395700000|2021-08-19 17:55:00|64998.6|64988.6|65009.4|64989.4|65010.3|64996.1|64997.8|64982.2|339
1629396000000|2021-08-19 18:00:00|65009.5|64989.5|65007.4|64997.4|65013.6|64998.4|65002.9|64988|482
1629396300000|2021-08-19 18:05:00|65007.3|64997.3|65010.1|64990.1|65014.1|64998.2|65003.8|64990|432
1629396600000|2021-08-19 18:10:00|65010.8|64990.8|65008.3|64998.3|65014.6|64999.6|65003.8|64988.6|412
1629396900000|2021-08-19 18:15:00|65007.9|64997.9|65006.4|64996.4|65017.7|65002.4|65006.2|64991.6|425
1629397200000|2021-08-19 18:20:00|65006.3|64996.3|65014.5|65004.5|65021.4|65006.4|65003|64988.7|415
1629397500000|2021-08-19 18:25:00|65014.3|65004.3|65017.8|65007.8|65023.4|65010.1|65011.1|64996.4|485
1629397800000|2021-08-19 18:30:00|65017.7|65007.7|65011.4|64991.4|65030.1|65016|65005.6|64991.1|566
1629398100000|2021-08-19 18:35:00|65007.4|64997.4|65017.2|65007.2|65025.5|65010.4|65005.3|64990.5|533
1629398400000|2021-08-19 18:40:00|65017.1|65007.1|65016.5|65006.5|65024.8|65008.7|65013.6|64998.5|426
1629398700000|2021-08-19 18:45:00|65016.7|65006.7|65013.9|65003.9|65024.9|65009.5|65013|64997.9|476
1629399000000|2021-08-19 18:50:00|65016.7|65006.7|65014.5|65004.5|65028.4|65013.3|65008.9|64994|489
1629399300000|2021-08-19 18:55:00|65014.4|65004.4|65021.7|65011.7|65026.7|65011.8|65013.9|64998.9|441
1629399600000|2021-08-19 19:00:00|65026.8|65006.8|65015.4|64995.4|65026.8|65010.1|65009.2|64994|477
1629399900000|2021-08-19 19:05:00|65015.5|64995.5|65018.8|64998.8|65021.1|65003.4|65011.3|64994.5|382
1629400200000|2021-08-19 19:10:00|65019|64999|65028.8|65008.8|65029.6|65014.3|65014|64997.6|441
1629400500000|2021-08-19 19:15:00|65023|65013|65028.8|65008.8|65030.1|65015.1|65020.9|65005.8|380
1629400800000|2021-08-19 19:20:00|65028.7|65008.7|65027.5|65007.5|65029.6|65014.7|65018.8|65003.8|365
1629401100000|2021-08-19 19:25:00|65027.8|65007.8|65022.7|65002.7|65029.7|65013.3|65020.4|65002.5|315
1629401400000|2021-08-19 19:30:00|65022.8|65002.8|65027.7|65007.7|65030.8|65014.4|65022.5|65002.5|276
1629401700000|2021-08-19 19:35:00|65027.8|65007.8|65021.9|65011.9|65030.5|65015.1|65021|65005.9|301
1629402000000|2021-08-19 19:40:00|65022|65012|65025.5|65005.5|65030.2|65015|65021.1|65005.2|284
1629402300000|2021-08-19 19:45:00|65025.6|65005.6|65029.2|65009.2|65030|65013|65023|65005.4|252
1629402600000|2021-08-19 19:50:00|65029.3|65009.3|65029.7|65009.7|65030.4|65014.8|65020.1|65003.5|280
1629402900000|2021-08-19 19:55:00|65029.6|65009.6|65031|65011|65033|65013|65029.6|65009.6|282
1629403200000|2021-08-19 20:00:00|65030.7|65010.7|65029.9|65009.9|65033.2|65013.2|65029.6|65009.6|251
1629403500000|2021-08-19 20:05:00|65029.7|65009.7|65025.7|65005.7|65029.8|65009.8|65023.6|65003.6|225
1629403800000|2021-08-19 20:10:00|65025.6|65005.6|65027.4|65007.4|65028.4|65010.7|65020.1|65004.8|191
1629404100000|2021-08-19 20:15:00|65028|65008|65021.6|65001.6|65028.2|65008.2|65020.6|65000.6|301
1629404400000|2021-08-19 20:20:00|65021.3|65001.3|65025.5|65005.5|65027.3|65011.5|65021.3|65001.3|208
1629404700000|2021-08-19 20:25:00|65025.4|65005.4|65025.2|65005.2|65025.7|65005.7|65024.3|65004.3|99
1629405000000|2021-08-19 20:30:00|65025.3|65005.3|65022.9|65002.9|65026.3|65006.3|65022.4|65002.4|195
1629405300000|2021-08-19 20:35:00|65024.3|65004.3|65021.7|65001.7|65024.5|65004.5|65020.3|65000.3|162
1629405600000|2021-08-19 20:40:00|65020.9|65000.9|65022.2|65002.2|65022.9|65002.9|65020.4|65000.4|166
1629405900000|2021-08-19 20:45:00|65022.7|65002.7|65022|65002|65024.4|65004.4|65020.5|65000.5|137
1629406200000|2021-08-19 20:50:00|65022.2|65002.2|65022.7|65002.7|65023.6|65003.6|65018.6|64998.6|151
1629406500000|2021-08-19 20:55:00|65022.6|65002.6|65023.5|65003.5|65032|65012|65021.8|65001.8|259
1629406800000|2021-08-19 21:00:00|65022.6|65002.6|65032.6|65000.3|65033.1|65008|65022.6|64993.1|66
1629407100000|2021-08-19 21:05:00|65030.2|64995|65027|65007|65037.8|65009|65023.8|64987.3|175
1629407400000|2021-08-19 21:10:00|65035.1|65004.4|65028.4|64991|65035.6|65008.9|65017.5|64985.7|226
1629407700000|2021-08-19 21:15:00|65025.7|64992.1|65022.5|64982.3|65039.5|64993.5|65022.4|64980.9|83
1629408000000|2021-08-19 21:20:00|65027.9|64990.1|65034.8|64988.6|65041|65002.5|65019.7|64981.9|59
1629408300000|2021-08-19 21:25:00|65027|64983.6|65019.5|64999.5|65041|65002|65018.8|64981.4|86
1629408600000|2021-08-19 21:30:00|65025.4|64993|65011.3|64991.3|65038.7|64997.9|65009|64980.3|179
1629408900000|2021-08-19 21:35:00|65011.5|64991.5|65017.4|64984.7|65024|64992.7|65008.1|64976.9|123
1629409200000|2021-08-19 21:40:00|65016.8|64984.5|65007.9|64987.9|65022.7|64992.1|65007.9|64983.4|56
1629409500000|2021-08-19 21:45:00|65009.6|64989.6|65018|64981.4|65023.3|64993.3|65007.7|64978.4|73
1629409800000|2021-08-19 21:50:00|65018.4|64981.6|65010.7|64990.7|65024.3|64995.3|65007.6|64978.7|96
1629410100000|2021-08-19 21:55:00|65014.8|64994.8|65021.9|64984.2|65027.5|64994.8|65007.8|64975.1|115
1629410400000|2021-08-19 22:00:00|65011.9|64991.9|65010.5|64990.5|65030.3|64994.8|65010|64973.3|377
1629410700000|2021-08-19 22:05:00|65010.8|64990.8|65014|64983.7|65017.1|64991.9|65008.3|64981.5|327
1629411000000|2021-08-19 22:10:00|65014.2|64983.3|65016.7|64982.8|65020.2|64990.7|65008.8|64978.6|212
1629411300000|2021-08-19 22:15:00|65009.8|64989.8|65018.6|64981.5|65021|64991.1|65008.9|64978.8|199
1629411600000|2021-08-19 22:20:00|65017.9|64984.8|65017.6|64980.1|65022.6|64992.9|65008.6|64978.5|156
1629411900000|2021-08-19 22:25:00|65017.2|64981.3|65017.6|64984.3|65019.2|64990.6|65008.4|64977.2|176
1629412200000|2021-08-19 22:30:00|65016.2|64983.5|65010.7|64990.7|65019.2|64991.1|65009.2|64980.7|146
1629412500000|2021-08-19 22:35:00|65011.2|64991.2|65011.9|64991.9|65023.3|64992.8|65009.6|64980.5|218
1629412800000|2021-08-19 22:40:00|65011.6|64991.6|65012.4|64992.4|65025.9|64995.2|65010.1|64981.7|140
1629413100000|2021-08-19 22:45:00|65011|64991|65017.8|64985.6|65030.5|64993.1|65010|64979.6|144
1629413400000|2021-08-19 22:50:00|65021.6|64983.8|65013|64993|65027.1|64993.5|65010.3|64982.4|154
1629413700000|2021-08-19 22:55:00|65013.6|64993.6|65015.2|64995.2|65025|64996.5|65012|64987.1|203
1629414000000|2021-08-19 23:00:00|65015.4|64995.4|65013.3|64993.3|65015.4|64995.4|65004|64984|369
1629414300000|2021-08-19 23:05:00|65013.4|64993.4|65018.2|64998.2|65018.3|64998.3|65013.4|64993.4|252
1629414600000|2021-08-19 23:10:00|65018.1|64998.1|65016.2|64996.2|65018.1|64998.1|65013.3|64993.3|168
1629414900000|2021-08-19 23:15:00|65016.1|64996.1|65017.1|64997.1|65018.2|64998.2|65013.4|64993.4|141
1629415200000|2021-08-19 23:20:00|65016.7|64996.7|65018|64998|65019.3|64999.3|65013.3|64993.3|205
1629415500000|2021-08-19 23:25:00|65018.2|64998.2|65013.5|64993.5|65018.3|64998.3|65011.7|64991.7|272
1629415800000|2021-08-19 23:30:00|65013.4|64993.4|65014.7|64994.7|65016.3|64996.3|65012.1|64992.1|221
1629416100000|2021-08-19 23:35:00|65015.9|64995.9|65014.4|64994.4|65016.9|64996.9|65012.3|64992.3|141
1629416400000|2021-08-19 23:40:00|65015.2|64995.2|65013|64993|65016.4|64996.4|65012.5|64992.5|154
1629416700000|2021-08-19 23:45:00|65013.2|64993.2|65013.5|64993.5|65016.9|64996.9|65010.5|64990.5|188
1629417000000|2021-08-19 23:50:00|65014.1|64994.1|65012.4|64992.4|65016.3|64996.3|65011.7|64991.7|195
1629417300000|2021-08-19 23:55:00|65012.5|64992.5|65005.4|64985.4|65012.5|64992.5|65004.6|64984.6|324
1629417600000|2021-08-20 00:00:00|65005.3|64985.3|65004|64984|65009.8|64989.8|65001.3|64981.3|463
1629417900000|2021-08-20 00:05:00|65003.9|64983.9|64996.6|64976.6|65004.4|64984.4|64995.9|64975.9|446
1629418200000|2021-08-20 00:10:00|64996.5|64976.5|64986.5|64966.5|64998.7|64978.7|64985.9|64965.9|378
1629418500000|2021-08-20 00:15:00|64986.4|64966.4|64994.6|64974.6|64997.3|64977.3|64986.2|64966.2|419
1629418800000|2021-08-20 00:20:00|64994.4|64974.4|64986|64966|65002.6|64982.6|64985.6|64965.6|491
1629419100000|2021-08-20 00:25:00|64986.1|64966.1|64984.7|64964.7|64989.8|64969.8|64977.2|64957.2|495
1629419400000|2021-08-20 00:30:00|64984.8|64964.8|64981.3|64961.3|64986.4|64966.4|64976.2|64956.2|531
1629419700000|2021-08-20 00:35:00|64981.6|64961.6|64977.5|64967.5|64986.7|64967.5|64977.5|64957.7|437
1629420000000|2021-08-20 00:40:00|64981.8|64961.8|64989.5|64969.5|64992.8|64972.8|64981.5|64961.5|383
1629420300000|2021-08-20 00:45:00|64989.6|64969.6|64985.7|64965.7|64991.1|64971.1|64984.6|64964.6|370
1629420600000|2021-08-20 00:50:00|64985.8|64965.8|64976.6|64956.6|64987.7|64971|64976.6|64956.6|377
1629420900000|2021-08-20 00:55:00|64976.4|64956.4|64980.8|64960.8|64987.3|64971.5|64974.7|64955.4|450
1629421200000|2021-08-20 01:00:00|64980.9|64960.9|64981.5|64961.5|64987.1|64972.2|64976.3|64960.2|519
1629421500000|2021-08-20 01:05:00|64981.2|64961.2|64982.1|64972.1|64987.1|64972.2|64977.5|64958.8|526
1629421800000|2021-08-20 01:10:00|64982|64972|64995.9|64975.9|64999.5|64979.5|64980|64962.8|500
1629422100000|2021-08-20 01:15:00|64995.8|64975.8|64989.4|64969.4|64997.1|64977.1|64985.1|64969.4|542
1629422400000|2021-08-20 01:20:00|64989.8|64969.8|65001.4|64991.4|65002.9|64991.5|64984.3|64969.3|585
1629422700000|2021-08-20 01:25:00|65001.1|64991.1|64991.9|64971.9|65004.3|64991.2|64983.9|64968.8|594
1629423000000|2021-08-20 01:30:00|64992|64972|64988.6|64978.6|65001.8|64986.5|64983.6|64965.6|637
1629423300000|2021-08-20 01:35:00|64988.2|64978.2|65027.1|65007.1|65030.4|65010.4|64986.3|64974.5|842
1629423600000|2021-08-20 01:40:00|65027|65007|65040.4|65020.4|65041.4|65022.9|65013.1|64999.1|656
1629423900000|2021-08-20 01:45:00|65040.3|65020.3|65094.6|65074.6|65113.1|65093.1|65036.6|65019.6|936
1629424200000|2021-08-20 01:50:00|65094.4|65074.4|65087.5|65067.5|65100.6|65080.6|65079.4|65063|766
1629424500000|2021-08-20 01:55:00|65087.6|65067.6|65066.4|65046.4|65088.6|65073.4|65055.9|65040.8|802
1629424800000|2021-08-20 02:00:00|65066.2|65046.2|65076.9|65056.9|65076.9|65059.3|65061.1|65044.8|687
1629425100000|2021-08-20 02:05:00|65077.1|65057.1|65090.9|65070.9|65094.5|65074.5|65065.5|65050.5|719
1629425400000|2021-08-20 02:10:00|65091|65071|65084.1|65064.1|65099.5|65084.2|65081.9|65063.7|657
1629425700000|2021-08-20 02:15:00|65084.4|65064.4|65072.9|65062.9|65085|65067.7|65069.6|65055.1|559
1629426000000|2021-08-20 02:20:00|65072.8|65062.8|65086.2|65076.2|65093|65078.7|65070.8|65060.1|638
1629426300000|2021-08-20 02:25:00|65086.3|65076.3|65077.1|65067.1|65093.4|65076.7|65075.4|65058.5|564
1629426600000|2021-08-20 02:30:00|65075.8|65065.8|65079.5|65069.5|65086.7|65071.9|65073.3|65059.2|523
1629426900000|2021-08-20 02:35:00|65079.6|65069.6|65078.9|65068.9|65086.6|65072|65072.3|65058.9|518
1629427200000|2021-08-20 02:40:00|65079.7|65069.7|65091.9|65081.9|65092.1|65082.1|65076.2|65061.7|506
1629427500000|2021-08-20 02:45:00|65091.8|65081.8|65089.9|65079.9|65103.4|65088.7|65089.4|65076.9|534
1629427800000|2021-08-20 02:50:00|65089.8|65079.8|65079.1|65059.1|65096.6|65081.4|65077.6|65059.1|480
1629428100000|2021-08-20 02:55:00|65079.3|65059.3|65080.5|65070.5|65086.1|65071.8|65070.3|65054.7|532
1629428400000|2021-08-20 03:00:00|65080.6|65070.6|65085.3|65075.3|65096.4|65081.8|65078.3|65063.2|585
1629428700000|2021-08-20 03:05:00|65085.1|65075.1|65080.4|65060.4|65086.2|65076.2|65076.2|65059|584
1629429000000|2021-08-20 03:10:00|65080.5|65060.5|65073.4|65063.4|65082.8|65067.6|65064.3|65050.9|546
1629429300000|2021-08-20 03:15:00|65078.7|65058.7|65059.7|65039.7|65078.7|65063.6|65049.2|65029.2|686
1629429600000|2021-08-20 03:20:00|65059.6|65039.6|65064.4|65044.4|65066|65050.1|65050.3|65033.3|529
1629429900000|2021-08-20 03:25:00|65064.3|65044.3|65071.3|65051.3|65072.9|65054.3|65060.3|65044.3|578
1629430200000|2021-08-20 03:30:00|65071.5|65051.5|65075.6|65055.6|65076.4|65060.2|65066.2|65046.2|555
1629430500000|2021-08-20 03:35:00|65075.5|65055.5|65080.5|65060.5|65082.6|65065.9|65068.4|65052.3|502
1629430800000|2021-08-20 03:40:00|65080.6|65060.6|65087.1|65067.1|65091.9|65071.9|65079|65059|501
1629431100000|2021-08-20 03:45:00|65087|65067|65087.3|65067.3|65093.8|65078.1|65080.5|65065|542
1629431400000|2021-08-20 03:50:00|65087.1|65067.1|65079.3|65069.3|65087.3|65072.3|65076.8|65061|461
1629431700000|2021-08-20 03:55:00|65079.5|65069.5|65070|65060|65083.7|65070.3|65069.8|65054.9|347
1629432000000|2021-08-20 04:00:00|65069.9|65059.9|65072.7|65062.7|65080.2|65065.8|65069.5|65054.8|340
1629432300000|2021-08-20 04:05:00|65072.6|65062.6|65072.9|65052.9|65078.7|65063.8|65070.5|65050.5|367
1629432600000|2021-08-20 04:10:00|65072.8|65052.8|65064.3|65054.3|65075.9|65056.6|65063.8|65049|337
1629432900000|2021-08-20 04:15:00|65064.2|65054.2|65064.8|65054.8|65071.3|65055.4|65060.7|65045.9|382
1629433200000|2021-08-20 04:20:00|65064.7|65054.7|65067.5|65057.5|65073.2|65057.6|65063.8|65048.9|307
1629433500000|2021-08-20 04:25:00|65067.6|65057.6|65071.8|65061.8|65074.3|65062.7|65067.1|65052.2|266
1629433800000|2021-08-20 04:30:00|65071.7|65061.7|65075.1|65065.1|65080.2|65066.1|65071.5|65056.8|227
1629434100000|2021-08-20 04:35:00|65075|65065|65076.3|65066.3|65081.8|65067|65072.6|65057.2|284
1629434400000|2021-08-20 04:40:00|65076.4|65066.4|65080.3|65060.3|65081.7|65069.3|65076.1|65060.2|361
1629434700000|2021-08-20 04:45:00|65080.5|65060.5|65076.9|65066.9|65083.6|65068.4|65076.1|65059|290
1629435000000|2021-08-20 04:50:00|65076.8|65066.8|65073|65063|65081.9|65066.8|65071|65056|317
1629435300000|2021-08-20 04:55:00|65073.1|65063.1|65079.8|65059.8|65081.1|65066.1|65073|65058.4|346
1629435600000|2021-08-20 05:00:00|65079.7|65059.7|65078.6|65068.6|65083|65071|65071.3|65059.6|579
1629435900000|2021-08-20 05:05:00|65078.8|65068.8|65086.1|65076.1|65087.7|65077.7|65076|65066|689
1629436200000|2021-08-20 05:10:00|65086.4|65076.4|65084.3|65074.3|65090.2|65080.2|65080.5|65070.5|563
1629436500000|2021-08-20 05:15:00|65084.2|65074.2|65087.6|65077.6|65094.3|65084.3|65083.8|65073.7|595
1629436800000|2021-08-20 05:20:00|65087.5|65077.5|65075.7|65065.7|65089.6|65077.5|65074.3|65064.1|538
1629437100000|2021-08-20 05:25:00|65075.3|65065.3|65080.8|65070.8|65086.1|65073.6|65075.3|65065.3|450
1629437400000|2021-08-20 05:30:00|65081.1|65071.1|65079.8|65069.8|65086|65072.4|65072|65058.8|629
1629437700000|2021-08-20 05:35:00|65078.7|65068.7|65086.1|65076.1|65087.8|65077.8|65075|65061.5|553
1629438000000|2021-08-20 05:40:00|65086.7|65076.7|65088.4|65078.4|65095.6|65085.3|65086.1|65072.1|649
1629438300000|2021-08-20 05:45:00|65088.3|65078.3|65079.3|65069.3|65088.3|65078.3|65077.7|65065.7|475
1629438600000|2021-08-20 05:50:00|65079.2|65069.2|65068.7|65058.7|65081.6|65069.8|65068.7|65058.7|582
1629438900000|2021-08-20 05:55:00|65068.4|65058.4|65071.6|65061.6|65072.1|65062.1|65064.2|65054.2|494
1629439200000|2021-08-20 06:00:00|65071.1|65061.1|65072|65062|65083.1|65070.3|65066.2|65051.7|530
1629439500000|2021-08-20 06:05:00|65071.9|65061.9|65066.1|65056.1|65077.7|65063.3|65061.9|65047.8|613
1629439800000|2021-08-20 06:10:00|65065.9|65055.9|65059.1|65049.1|65076.3|65061.6|65053.5|65038.3|627
1629440100000|2021-08-20 06:15:00|65059.4|65049.4|65062.2|65052.2|65071.8|65057|65049.7|65038.7|684
1629440400000|2021-08-20 06:20:00|65061.9|65051.9|65066.5|65056.5|65069.9|65059.9|65061|65047.3|493
1629440700000|2021-08-20 06:25:00|65066.9|65056.9|65066.6|65056.6|65070|65060|65063.5|65053.5|409
1629441000000|2021-08-20 06:30:00|65066.5|65056.5|65072.7|65062.7|65076.6|65063.4|65063.1|65049.5|507
1629441300000|2021-08-20 06:35:00|65072.6|65062.6|65065.4|65055.4|65076|65066|65060.6|65050.4|498
1629441600000|2021-08-20 06:40:00|65065.6|65055.6|65070.7|65060.7|65071.6|65061.6|65063.8|65053.8|475
1629441900000|2021-08-20 06:45:00|65071.3|65061.3|65079.6|65069.6|65082.1|65070.9|65071.3|65061.3|519
1629442200000|2021-08-20 06:50:00|65079.1|65069.1|65051.9|65041.9|65080.1|65070.1|65051.9|65037.4|507
1629442500000|2021-08-20 06:55:00|65055.3|65035.3|65045.8|65035.8|65055.3|65040.3|65036|65024|768
1629442800000|2021-08-20 07:00:00|65045.9|65035.9|65053|65043|65055.9|65044.8|65042.4|65029.6|735
1629443100000|2021-08-20 07:05:00|65052.9|65042.9|65061.8|65051.8|65064.6|65054.5|65049.5|65039.5|648
1629443400000|2021-08-20 07:10:00|65061.7|65051.7|65055.3|65045.3|65065.3|65055.3|65049.8|65037.4|651
1629443700000|2021-08-20 07:15:00|65055.2|65045.2|65072.7|65062.7|65081.9|65066.9|65052.3|65042.3|622
1629444000000|2021-08-20 07:20:00|65073|65063|65086.2|65076.2|65086.4|65076.4|65064.3|65054.3|633
1629444300000|2021-08-20 07:25:00|65086.1|65076.1|65088.7|65078.7|65092.1|65079.3|65079.6|65069.6|689
1629444600000|2021-08-20 07:30:00|65088.8|65078.8|65070|65060|65090.4|65080.4|65066.7|65053.7|675
1629444900000|2021-08-20 07:35:00|65070.1|65060.1|65067.3|65057.3|65081.8|65071.8|65065.1|65055.1|581
1629445200000|2021-08-20 07:40:00|65067.4|65057.4|65054.2|65044.2|65071.7|65061.7|65051.7|65039|619
1629445500000|2021-08-20 07:45:00|65054.1|65044.1|65057.8|65047.8|65066.8|65055.7|65054.1|65044.1|558
1629445800000|2021-08-20 07:50:00|65057.9|65047.9|65047.6|65037.6|65059.1|65049.1|65036.7|65021.3|562
1629446100000|2021-08-20 07:55:00|65047.8|65037.8|65047.8|65037.8|65060.1|65044.9|65043.6|65032.1|643
1629446400000|2021-08-20 08:00:00|65047.7|65037.7|65035.9|65025.9|65053.9|65039.1|65029.8|65018.9|581
1629446700000|2021-08-20 08:05:00|65035.8|65025.8|65044.4|65034.4|65046.8|65036.8|65033.1|65018.3|523
1629447000000|2021-08-20 08:10:00|65044|65034|65049.7|65039.7|65050.2|65040.2|65043.6|65033.6|331
1629447300000|2021-08-20 08:15:00|65049.8|65039.8|65046.4|65036.4|65049.8|65039.8|65040.5|65030.5|480
1629447600000|2021-08-20 08:20:00|65046.5|65036.5|65055.6|65045.6|65060.7|65048.8|65043.2|65033.2|592
1629447900000|2021-08-20 08:25:00|65055.7|65045.7|65060.1|65050.1|65064.4|65052|65053.1|65038.1|565
1629448200000|2021-08-20 08:30:00|65059.9|65049.9|65067.7|65057.7|65072.1|65062.1|65058.7|65048.7|516
1629448500000|2021-08-20 08:35:00|65068|65058|65061.4|65051.4|65077.4|65066.5|65060.4|65046.4|496
1629448800000|2021-08-20 08:40:00|65061.3|65051.3|65057.4|65047.4|65064.9|65051.4|65048.1|65035|537
1629449100000|2021-08-20 08:45:00|65057.8|65047.8|65056.8|65046.8|65065.9|65054.6|65055.2|65041.3|401
1629449400000|2021-08-20 08:50:00|65056.9|65046.9|65054.4|65044.4|65065.7|65051|65051.6|65037.5|372
1629449700000|2021-08-20 08:55:00|65054.2|65044.2|65048.5|65028.5|65056.1|65044.6|65038.5|65025.4|477
1629450000000|2021-08-20 09:00:00|65049.1|65029.1|65040.1|65030.1|65052.1|65037.3|65039.2|65023.9|447
1629450300000|2021-08-20 09:05:00|65040.3|65030.3|65047.1|65037.1|65055.3|65040.1|65039.9|65025.5|448
1629450600000|2021-08-20 09:10:00|65047|65037|65053.7|65043.7|65062.8|65048.7|65044.6|65034.6|477
1629450900000|2021-08-20 09:15:00|65053.6|65043.6|65054|65044|65057|65047|65048.2|65038.2|418
1629451200000|2021-08-20 09:20:00|65053.4|65043.4|65052.2|65042.2|65054.2|65044.2|65045.9|65031.9|342
1629451500000|2021-08-20 09:25:00|65052.1|65042.1|65052.8|65042.8|65055.7|65042.9|65045.6|65033|382
1629451800000|2021-08-20 09:30:00|65052.7|65042.7|65045.5|65035.5|65056.9|65043.8|65044.9|65029.7|340
1629452100000|2021-08-20 09:35:00|65045.3|65035.3|65044.6|65034.6|65048.9|65038.2|65043.5|65028.7|324
1629452400000|2021-08-20 09:40:00|65044.1|65034.1|65046.3|65036.3|65051.4|65040|65042.6|65030.9|387
1629452700000|2021-08-20 09:45:00|65046.4|65036.4|65049.9|65039.9|65059.4|65049.4|65046.4|65034.6|468
1629453000000|2021-08-20 09:50:00|65049.8|65039.8|65050.8|65040.8|65056|65042.9|65045.8|65033.6|437
1629453300000|2021-08-20 09:55:00|65051.4|65041.4|65064.8|65054.8|65071.9|65061.9|65049.4|65037.6|443
1629453600000|2021-08-20 10:00:00|65064.6|65054.6|65061|65051|65073.6|65063.6|65058|65048|404
1629453900000|2021-08-20 10:05:00|65061.1|65051.1|65053.2|65043.2|65071.8|65058.2|65053|65039.4|376
1629454200000|2021-08-20 10:10:00|65053.1|65043.1|65056.2|65046.2|65064.3|65049.3|65053.1|65040.4|329
1629454500000|2021-08-20 10:15:00|65055.9|65045.9|65044.2|65034.2|65061|65046.3|65044|65028.9|276
1629454800000|2021-08-20 10:20:00|65044|65034|65042.9|65032.9|65054.4|65039.9|65039|65029|345
1629455100000|2021-08-20 10:25:00|65042.7|65032.7|65037.1|65027.1|65044|65034|65035.1|65025.1|390
1629455400000|2021-08-20 10:30:00|65037|65027|65040|65030|65040.9|65030.9|65034.9|65024.9|359
1629455700000|2021-08-20 10:35:00|65040.1|65030.1|65035.1|65025.1|65042|65032|65033|65023|289
1629456000000|2021-08-20 10:40:00|65034.9|65024.9|65037.4|65027.4|65045.2|65030.5|65034.9|65022.6|342
1629456300000|2021-08-20 10:45:00|65037.3|65027.3|65042.3|65032.3|65049.8|65035.3|65036|65022.8|330
1629456600000|2021-08-20 10:50:00|65042.4|65032.4|65054.9|65044.9|65056.3|65044.9|65042|65030|288
1629456900000|2021-08-20 10:55:00|65054.8|65044.8|65049.3|65039.3|65054.8|65044.8|65049|65034.7|314
1629457200000|2021-08-20 11:00:00|65049.6|65039.6|65052.7|65042.7|65061.1|65046.4|65048.9|65038.6|396
1629457500000|2021-08-20 11:05:00|65052.5|65042.5|65050.9|65040.9|65057.5|65042.9|65049.7|65034.4|403
1629457800000|2021-08-20 11:10:00|65050.8|65040.8|65047.5|65037.5|65055.5|65041.8|65046.6|65035.5|416
1629458100000|2021-08-20 11:15:00|65047.6|65037.6|65045.7|65035.7|65051.9|65038.3|65042.6|65027.9|335
1629458400000|2021-08-20 11:20:00|65045.9|65035.9|65045.1|65025.1|65051.5|65036.5|65039|65025.1|371
1629458700000|2021-08-20 11:25:00|65045|65025|65043.1|65033.1|65048.1|65033.6|65038.7|65023.7|353
1629459000000|2021-08-20 11:30:00|65043|65033|65043.4|65033.4|65048.7|65034|65040.6|65025.5|306
1629459300000|2021-08-20 11:35:00|65043.3|65033.3|65049|65029|65050.1|65035.4|65042.1|65027.2|379
1629459600000|2021-08-20 11:40:00|65048.7|65028.7|65048.2|65038.2|65050.8|65038.9|65043.6|65027.9|371
1629459900000|2021-08-20 11:45:00|65048.3|65038.3|65044.6|65034.6|65051.7|65038.7|65043.8|65028.4|292
1629460200000|2021-08-20 11:50:00|65044.7|65034.7|65045.7|65035.7|65053|65038.3|65040.8|65025.7|394
1629460500000|2021-08-20 11:55:00|65045.9|65035.9|65047|65037|65053.3|65038.3|65038.4|65024.3|462
1629460800000|2021-08-20 12:00:00|65047.1|65037.1|65045.3|65035.3|65052.9|65038.4|65044.9|65030.8|376
1629461100000|2021-08-20 12:05:00|65045.2|65035.2|65043.9|65033.9|65051.4|65036.5|65042.5|65027.5|394
1629461400000|2021-08-20 12:10:00|65048.6|65028.6|65044.7|65034.7|65050.2|65035.6|65041.6|65026.7|350
1629461700000|2021-08-20 12:15:00|65044.8|65034.8|65046.8|65036.8|65052.4|65037.6|65043.8|65028.3|375
1629462000000|2021-08-20 12:20:00|65047.4|65037.4|65045.3|65035.3|65056.1|65046.1|65041.4|65026.4|503
1629462300000|2021-08-20 12:25:00|65045.4|65035.4|65045.6|65035.6|65051.1|65036.1|65043|65027.6|307
1629462600000|2021-08-20 12:30:00|65045.8|65035.8|65048.3|65038.3|65054.3|65040.2|65045|65030.1|445
1629462900000|2021-08-20 12:35:00|65048.2|65038.2|65040.6|65030.6|65052.9|65038.5|65040.2|65025.5|465
1629463200000|2021-08-20 12:40:00|65040.5|65030.5|65040.4|65030.4|65049.5|65035.4|65037.3|65022.5|418
1629463500000|2021-08-20 12:45:00|65041|65031|65036.3|65026.3|65047|65032.7|65034.6|65020.3|447
1629463800000|2021-08-20 12:50:00|65037.7|65027.7|65053.8|65043.8|65057.3|65044.4|65037.1|65023.2|474
1629464100000|2021-08-20 12:55:00|65054.1|65044.1|65057.4|65037.4|65060.3|65047.5|65046.2|65031.1|548
1629464400000|2021-08-20 13:00:00|65057.5|65037.5|65069.7|65059.7|65080.9|65067.6|65053.3|65037.5|716
1629464700000|2021-08-20 13:05:00|65069.4|65059.4|65037.4|65027.4|65070.1|65060.1|65037.4|65024.8|628
1629465000000|2021-08-20 13:10:00|65037.5|65027.5|65052.7|65042.7|65054.1|65044.1|65037|65027|627
1629465300000|2021-08-20 13:15:00|65052.8|65042.8|65060.6|65050.6|65061|65051|65050.6|65040.6|538
1629465600000|2021-08-20 13:20:00|65060.7|65050.7|65062.8|65052.8|65069.4|65054.9|65058.5|65044.7|446
1629465900000|2021-08-20 13:25:00|65062.7|65052.7|65064.8|65054.8|65069|65055.7|65057.5|65044.2|550
1629466200000|2021-08-20 13:30:00|65064.5|65054.5|65061|65051|65077.4|65063.6|65059.3|65046.5|751
1629466500000|2021-08-20 13:35:00|65060.9|65050.9|65050.6|65040.6|65061.7|65051.7|65043.3|65028.6|669
1629466800000|2021-08-20 13:40:00|65050.9|65040.9|65043.7|65033.7|65068.6|65053.6|65043.6|65032.3|769
1629467100000|2021-08-20 13:45:00|65043.4|65033.4|65038.7|65028.7|65050.8|65035.5|65027.7|65012.9|790
1629467400000|2021-08-20 13:50:00|65038.6|65028.6|65047|65037|65047.3|65037.1|65025.7|65009.6|679
1629467700000|2021-08-20 13:55:00|65046.8|65036.8|65050.7|65040.7|65061.4|65046.5|65037|65022|647
1629468000000|2021-08-20 14:00:00|65050.5|65040.5|65047.7|65037.7|65060.7|65046.1|65043.9|65032.1|675
1629468300000|2021-08-20 14:05:00|65047.6|65037.6|65042.9|65032.9|65055.5|65045.5|65040.9|65030.9|560
1629468600000|2021-08-20 14:10:00|65043.1|65033.1|65054.3|65044.3|65058.6|65045.3|65043.1|65033.1|657
1629468900000|2021-08-20 14:15:00|65054.2|65044.2|65051.4|65041.4|65059.2|65046|65049.6|65038.9|592
1629469200000|2021-08-20 14:20:00|65051.2|65041.2|65057.2|65037.2|65059.8|65047.3|65050.3|65035.6|601
1629469500000|2021-08-20 14:25:00|65057|65037|65053.5|65043.5|65061.6|65048.7|65049.6|65034.9|665
1629469800000|2021-08-20 14:30:00|65053.7|65043.7|65054.6|65044.6|65064.1|65050.3|65051.1|65037|650
1629470100000|2021-08-20 14:35:00|65054.5|65044.5|65057.9|65047.9|65066|65051.7|65054.4|65040.6|620
1629470400000|2021-08-20 14:40:00|65058|65048|65053.9|65043.9|65066.6|65054.8|65053.6|65040.7|557
1629470700000|2021-08-20 14:45:00|65054.1|65044.1|65058.8|65048.8|65065.2|65050.4|65053.1|65039.8|565
1629471000000|2021-08-20 14:50:00|65058.9|65048.9|65063.5|65053.5|65070.6|65055.2|65058.9|65044.3|605
1629471300000|2021-08-20 14:55:00|65063.7|65053.7|65071.8|65061.8|65074.9|65063|65058.9|65043.9|664
1629471600000|2021-08-20 15:00:00|65070.8|65060.8|65069.2|65049.2|65082.3|65068.1|65062.5|65047.7|638
1629471900000|2021-08-20 15:05:00|65064.2|65054.2|65057.8|65047.8|65069.8|65054.7|65054.1|65039.5|469
1629472200000|2021-08-20 15:10:00|65057.9|65047.9|65061.1|65051.1|65066.7|65051.8|65052.1|65037.1|474
1629472500000|2021-08-20 15:15:00|65061|65051|65059.3|65049.3|65070.4|65055.5|65058.4|65043.5|404
1629472800000|2021-08-20 15:20:00|65059.4|65049.4|65055.9|65045.9|65065.8|65050.8|65055.9|65040.5|427
1629473100000|2021-08-20 15:25:00|65054.8|65044.8|65052.6|65042.6|65064.3|65049.2|65052.3|65037.2|482
1629473400000|2021-08-20 15:30:00|65052.7|65042.7|65060.1|65050.1|65065.1|65050.2|65050.8|65037.6|523
1629473700000|2021-08-20 15:35:00|65065|65045|65068.9|65048.9|65071.9|65058.1|65057.1|65041.9|457
1629474000000|2021-08-20 15:40:00|65068.8|65048.8|65070.3|65060.3|65078.3|65063.6|65062.1|65047.5|583
1629474300000|2021-08-20 15:45:00|65070.5|65060.5|65068.7|65058.7|65079.7|65064.9|65068.5|65053.4|521
1629474600000|2021-08-20 15:50:00|65068.9|65058.9|65062.9|65052.9|65073.8|65059.3|65061.7|65046.9|475
1629474900000|2021-08-20 15:55:00|65063.3|65053.3|65052.7|65042.7|65067.4|65056.9|65052.3|65042.3|435
1629475200000|2021-08-20 16:00:00|65052.9|65042.9|65037.9|65027.9|65058.2|65044|65037.3|65023.5|468
1629475500000|2021-08-20 16:05:00|65037.8|65027.8|65042.6|65032.6|65049.1|65033.7|65035.6|65021.3|349
1629475800000|2021-08-20 16:10:00|65042.7|65032.7|65051.8|65031.8|65055.6|65040.5|65042.7|65026.5|386
1629476100000|2021-08-20 16:15:00|65052.1|65032.1|65035.5|65025.5|65054.8|65039|65033.1|65017.1|517
1629476400000|2021-08-20 16:20:00|65035.3|65025.3|65031.1|65021.1|65041.3|65025.3|65029.5|65014.8|329
1629476700000|2021-08-20 16:25:00|65031.2|65021.2|65027.2|65007.2|65036.4|65021.6|65020.6|65005.1|342
1629477000000|2021-08-20 16:30:00|65027|65007|65031.3|65011.3|65033.8|65018.8|65021|65006|425
1629477300000|2021-08-20 16:35:00|65031.2|65011.2|65028.9|65008.9|65031.8|65016|65022.2|65007.1|387
1629477600000|2021-08-20 16:40:00|65028.8|65008.8|65016.8|65006.8|65030.3|65014.7|65016|65002|330
1629477900000|2021-08-20 16:45:00|65017|65007|65006.1|64986.1|65022.5|65007.6|64998.7|64983.6|520
1629478200000|2021-08-20 16:50:00|65006.2|64986.2|64997.6|64987.6|65007.5|64991.6|64995.2|64980.6|360
1629478500000|2021-08-20 16:55:00|64997.5|64987.5|65001.5|64991.5|65008.9|64995|64996.3|64981.6|352
1629478800000|2021-08-20 17:00:00|65001.1|64991.1|65000.3|64990.3|65007.5|64992.5|64997.8|64983.5|368
1629479100000|2021-08-20 17:05:00|65000.2|64990.2|65000.3|64990.3|65006.8|64991.7|64998.2|64983.3|262
1629479400000|2021-08-20 17:10:00|65000.4|64990.4|65012.7|64992.7|65014.7|64999.5|64998|64984.5|398
1629479700000|2021-08-20 17:15:00|65008.6|64998.6|65011.4|65001.4|65017.8|65002.6|65007.6|64993.6|308
1629480000000|2021-08-20 17:20:00|65011.2|65001.2|65014.1|64994.1|65019.5|65004.5|65008.6|64993.7|242
1629480300000|2021-08-20 17:25:00|65014.3|64994.3|65006.6|64996.6|65015|65000|65004.2|64989.1|355
1629480600000|2021-08-20 17:30:00|65006.5|64996.5|65016.8|64996.8|65017.8|65003.4|65003.4|64988.1|367
1629480900000|2021-08-20 17:35:00|65016.7|64996.7|65015.4|65005.4|65021.2|65005.9|65008.5|64993|352
1629481200000|2021-08-20 17:40:00|65015.3|65005.3|65010.1|65000.1|65020.8|65006.1|65009.5|64995.1|282
1629481500000|2021-08-20 17:45:00|65010.2|65000.2|65009.5|64999.5|65017.7|65002.8|65008.8|64995.6|248
1629481800000|2021-08-20 17:50:00|65009.4|64999.4|65008.4|64998.4|65014.4|64999.4|65002.5|64987.3|221
1629482100000|2021-08-20 17:55:00|65008.3|64998.3|65006.1|64996.1|65011.8|64998.3|65003.9|64989.4|275
1629482400000|2021-08-20 18:00:00|65006.3|64996.3|65001.7|64991.7|65011|64996.3|64998.2|64983.2|352
1629482700000|2021-08-20 18:05:00|65001.8|64991.8|64998.8|64988.8|65006.6|64991.8|64997.9|64983.6|300
1629483000000|2021-08-20 18:10:00|64998.6|64988.6|64999.7|64989.7|65005.6|64990.9|64998.6|64983.8|234
1629483300000|2021-08-20 18:15:00|64999.8|64989.8|65003.5|64993.5|65008.3|64993.7|64998.7|64983.9|247
1629483600000|2021-08-20 18:20:00|65003.4|64993.4|65007.3|64997.3|65013.5|64997.6|65003.1|64988|237
1629483900000|2021-08-20 18:25:00|65006.6|64996.6|65007|64997|65011.7|64997.6|65004|64989.6|319
1629484200000|2021-08-20 18:30:00|65006.9|64996.9|65005.8|64985.8|65010.4|64996.9|65000.7|64985.7|313
1629484500000|2021-08-20 18:35:00|65000.9|64990.9|64997.2|64987.2|65006.8|64991.6|64996.4|64984|262
1629484800000|2021-08-20 18:40:00|64997.3|64987.3|64997.9|64987.9|65003.8|64989|64994.9|64981.3|298
1629485100000|2021-08-20 18:45:00|64997.7|64987.7|64995.9|64985.9|65002.5|64989.1|64995.8|64980.9|283
1629485400000|2021-08-20 18:50:00|64996|64986|65001.6|64981.6|65002.8|64988.1|64995.2|64980.6|232
1629485700000|2021-08-20 18:55:00|65001.7|64981.7|64996|64986|65002|64986.9|64995.2|64980.4|366
1629486000000|2021-08-20 19:00:00|64995.6|64985.6|64994.1|64984.1|65001.2|64986.2|64993|64978.2|257
1629486300000|2021-08-20 19:05:00|64994|64984|64995.7|64985.7|65002.1|64987.5|64993.9|64980.1|230
1629486600000|2021-08-20 19:10:00|64995.5|64985.5|65001.1|64981.1|65002.8|64987.5|64994.5|64979|260
1629486900000|2021-08-20 19:15:00|64999.7|64979.7|64999.1|64979.1|64999.8|64984.9|64993.9|64978.9|196
1629487200000|2021-08-20 19:20:00|64999.5|64979.5|65000.3|64980.3|65000.4|64985.5|64991.6|64976.1|283
1629487500000|2021-08-20 19:25:00|65000.2|64980.2|64994.3|64984.3|65001.2|64986|64993.6|64977.8|298
1629487800000|2021-08-20 19:30:00|64993.8|64983.8|64994.3|64984.3|65000.8|64985.3|64992.6|64977.4|222
1629488100000|2021-08-20 19:35:00|64994|64984|64995.9|64975.9|64998.4|64984|64991.3|64975.3|302
1629488400000|2021-08-20 19:40:00|64996.3|64976.3|64996.3|64976.3|64998.5|64983.2|64991.3|64976|278
1629488700000|2021-08-20 19:45:00|64996.1|64976.1|64997.6|64977.6|64999.2|64983.8|64991.5|64976.1|320
1629489000000|2021-08-20 19:50:00|64996.8|64976.8|64998.6|64978.6|64999.5|64983.4|64992.9|64976.4|289
1629489300000|2021-08-20 19:55:00|64998.3|64978.3|65000.4|64980.4|65001.6|64985.4|64992.2|64977.2|331
1629489600000|2021-08-20 20:00:00|65000.5|64980.5|65002.9|64982.9|65003.3|64986.3|64996|64980.5|203
1629489900000|2021-08-20 20:05:00|65003.1|64983.1|65003.7|64983.7|65004|64987.3|64997.2|64981.4|190
1629490200000|2021-08-20 20:10:00|65003.8|64983.8|65004.2|64984.2|65006.4|64986.4|65003|64983|186
1629490500000|2021-08-20 20:15:00|65004.4|64984.4|64999.1|64979.1|65004.6|64984.6|64998.4|64978.4|183
1629490800000|2021-08-20 20:20:00|64999.3|64979.3|64999.2|64979.2|64999.7|64979.7|64998.4|64978.4|113
1629491100000|2021-08-20 20:25:00|64999.4|64979.4|64998.6|64978.6|65000.5|64980.5|64997.7|64977.7|168
1629491400000|2021-08-20 20:30:00|64998.7|64978.7|64997.8|64977.8|65000.2|64980.2|64996|64976|168
1629491700000|2021-08-20 20:35:00|64997.9|64977.9|64999|64979|64999.2|64979.2|64997.1|64977.1|125
1629492000000|2021-08-20 20:40:00|64998.3|64978.3|64998.7|64978.7|65001|64981|64998|64978|171
1629492300000|2021-08-20 20:45:00|64998.1|64978.1|65010.6|64990.6|65011.3|64991.3|64996.9|64976.9|238
1629492600000|2021-08-20 20:50:00|65008.2|64988.2|65012.6|64992.6|65016.6|64996.6|65007.5|64987.5|250
1629492900000|2021-08-20 20:55:00|65012.5|64992.5|65010.2|64990.2|65023.8|64994.1|64999.4|64975.5|210
1629662400000|2021-08-22 20:00:00|65035|65013|65035.7|65013.7|65036.4|65014.4|65016.7|64994.7|15
1629662700000|2021-08-22 20:05:00|65017.5|64995.5|65034.5|65012.5|65035|65013|65016.7|64994.7|14
1629663000000|2021-08-22 20:10:00|65033.2|65011.2|65035|65013|65035|65013|65033.2|65011.2|5
1629663300000|2021-08-22 20:15:00|65036.4|65014.4|65016.7|64994.7|65036.4|65014.4|65016.7|64994.7|8
1629663600000|2021-08-22 20:20:00|65036.4|65014.4|65035|65013|65036.4|65014.4|65019.5|64997.5|10
1629663900000|2021-08-22 20:25:00|65036.4|65014.4|65031|65009|65036.4|65014.4|65020.7|64998.7|7
1629664200000|2021-08-22 20:30:00|65032.2|65010.2|65032.2|65010.2|65032.2|65010.2|65031|65009|9
1629664500000|2021-08-22 20:35:00|65031|65009|65032.2|65010.2|65032.2|65010.2|65029.9|65007.9|8
1629664800000|2021-08-22 20:40:00|65031|65009|65032.2|65010.2|65032.2|65010.2|65031|65009|12
1629665100000|2021-08-22 20:45:00|65031|65009|65032.2|65010.2|65032.2|65010.2|65031|65009|8
1629665400000|2021-08-22 20:50:00|65031|65009|65020.7|64998.7|65032.2|65010.2|65020.7|64998.7|13
1629665700000|2021-08-22 20:55:00|65032.2|65010.2|65032.2|65010.2|65057.6|65012.4|65020.7|64976.5|33
1629666000000|2021-08-22 21:00:00|65032.8|65010.8|65018.8|64996.8|65058.3|65012|65015.7|64974.7|47
1629666300000|2021-08-22 21:05:00|65048.8|64968.8|65021|64999|65048.8|65015.7|65015.2|64960|52
1629666600000|2021-08-22 21:10:00|65020.2|64998.2|65025.5|65003.5|65030.4|65008.4|65018.6|64996.6|73
1629666900000|2021-08-22 21:15:00|65029.2|65007.2|65028.1|65006.1|65029.9|65007.9|65025.7|65003.7|77
1629667200000|2021-08-22 21:20:00|65028.7|65006.7|65028.2|65006.2|65048.4|65009.8|65026|64959.9|73
1629667500000|2021-08-22 21:25:00|65029.2|65007.2|65030.1|65008.1|65030.8|65008.8|65023.2|65001.2|82
1629667800000|2021-08-22 21:30:00|65030.8|65008.8|65031.7|65009.7|65033.5|65011.5|65026.8|65004.8|101
1629668100000|2021-08-22 21:35:00|65032|65010|65032.6|65010.6|65052.7|65012|65025|64965.2|140
1629668400000|2021-08-22 21:40:00|65033.4|65011.4|65035.5|65013.5|65037.1|65015.1|65030|65008|141
1629668700000|2021-08-22 21:45:00|65035.9|65013.9|65036|65014|65037|65015|65034|65012|149
1629669000000|2021-08-22 21:50:00|65035.6|65013.6|65036.1|65014.1|65037|65015|65031.6|65009.6|110
1629669300000|2021-08-22 21:55:00|65036.7|65014.7|65077.6|64976.8|65099.1|65031.4|65030|64970.4|203
1629669600000|2021-08-22 22:00:00|65076.8|64977.9|65057.2|64990.1|65101.5|65003.9|65047.4|64970.9|667
1629669900000|2021-08-22 22:05:00|65067.7|64977.2|65073.5|64977.9|65100.3|65006.2|65049.3|64969.1|443
1629670200000|2021-08-22 22:10:00|65071.8|64979.8|65054.3|64999.1|65085.4|65008.6|65049.3|64957|229
1629670500000|2021-08-22 22:15:00|65056.1|64996.1|65051|65003.5|65061.4|65010.9|65045.4|64988.1|205
1629670800000|2021-08-22 22:20:00|65050.7|65003.4|65072.5|65011.9|65077.5|65021.2|65044.8|64992|320
1629671100000|2021-08-22 22:25:00|65071.5|65011.4|65077.6|65014.3|65089|65021.5|65063.9|64993.1|246
1629671400000|2021-08-22 22:30:00|65074.5|65018.4|65073.8|65027.2|65079.6|65027.6|65066.3|65004.7|237
1629671700000|2021-08-22 22:35:00|65074.7|65024|65074.1|65023.3|65077.3|65033|65064.4|65013.2|190
1629672000000|2021-08-22 22:40:00|65075.2|65022.4|65072.4|65021.8|65083.4|65033.4|65065.9|65010.1|203
1629672300000|2021-08-22 22:45:00|65072|65022.8|65073.1|65019.6|65074.8|65038.9|65057|65014|179
1629672600000|2021-08-22 22:50:00|65071.5|65024.3|65068.4|65023.5|65075.2|65037.3|65057.3|65012.9|163
1629672900000|2021-08-22 22:55:00|65069|65024.4|65070|65028.8|65072.3|65033.5|65067.6|65018.1|167
1629673200000|2021-08-22 23:00:00|65065.9|65026.2|65060.8|65026.5|65069.2|65033.6|65049.3|65015.7|511
1629673500000|2021-08-22 23:05:00|65064.3|65031.2|65063.1|65029.5|65069.9|65033.7|65049.2|65019|747
1629673800000|2021-08-22 23:10:00|65062.9|65029.3|65064.7|65029.3|65070.2|65034.5|65057.8|65022.9|511
1629674100000|2021-08-22 23:15:00|65064.2|65029.1|65066.8|65033.5|65068.3|65036.8|65056.8|65024.7|622
1629674400000|2021-08-22 23:20:00|65066.6|65033.7|65068.1|65026.4|65069.8|65040.1|65059.7|65024.6|539
1629674700000|2021-08-22 23:25:00|65067.9|65026.2|65066.1|65031|65069.5|65037.3|65056.7|65022.2|521
1629675000000|2021-08-22 23:30:00|65066|65030.9|65065.4|65031.8|65068|65037.8|65055.9|65022.4|570
1629675300000|2021-08-22 23:35:00|65066.3|65027.7|65049.9|65029.9|65066.8|65035.8|65049.5|65015.9|565
1629675600000|2021-08-22 23:40:00|65049.8|65029.8|65054.9|65017.1|65056.8|65031.9|65049|65013.3|599
1629675900000|2021-08-22 23:45:00|65054.8|65017.3|65029.4|65009.4|65057.1|65018.5|65028.2|65006.6|640
1629676200000|2021-08-22 23:50:00|65029.8|65009.8|65027.2|65007.2|65030.3|65010.3|65026.2|65006.2|258
1629676500000|2021-08-22 23:55:00|65026.6|65006.6|65015.3|64995.3|65027.9|65007.9|65013.4|64993.4|400
1629676800000|2021-08-23 00:00:00|65015.5|64995.5|65007.7|64987.7|65015.7|64995.7|65000.8|64980.8|506
1629677100000|2021-08-23 00:05:00|65007.6|64987.6|65000.5|64980.5|65008.8|64988.8|64999.3|64979.3|555
1629677400000|2021-08-23 00:10:00|65000.4|64980.4|65002.6|64982.6|65003|64983|64999.5|64979.5|292
1629677700000|2021-08-23 00:15:00|65002.8|64982.8|65008.8|64988.8|65011|64991|65001.9|64981.9|443
1629678000000|2021-08-23 00:20:00|65008.9|64988.9|65011.9|64991.9|65016.7|64996.7|65008.7|64988.7|323
1629678300000|2021-08-23 00:25:00|65012.2|64992.2|65003.4|64983.4|65014.4|64995.6|65003.1|64983.1|287
1629678600000|2021-08-23 00:30:00|65003.8|64983.8|65013.6|64993.6|65015.7|64995.7|65003.3|64983.3|433
1629678900000|2021-08-23 00:35:00|65013.7|64993.7|64983|64963|65014.3|64994.3|64978.2|64958.2|538
1629679200000|2021-08-23 00:40:00|64982.9|64962.9|64978.1|64958.1|64989|64969|64977.9|64957.9|453
1629679500000|2021-08-23 00:45:00|64978|64958|64983.8|64963.8|64984|64964|64976.3|64956.3|350
1629679800000|2021-08-23 00:50:00|64983.9|64963.9|64990.6|64970.6|64990.9|64970.9|64978.9|64958.9|495
1629680100000|2021-08-23 00:55:00|64991|64971|65001.3|64981.3|65001.9|64981.9|64986.8|64966.8|562
1629680400000|2021-08-23 01:00:00|65001.1|64981.1|64979.1|64959.1|65003.2|64983.2|64970.5|64950.5|760
1629680700000|2021-08-23 01:05:00|64979|64959|64965.7|64945.7|64979.2|64959.2|64959.1|64939.1|680
1629681000000|2021-08-23 01:10:00|64965.8|64945.8|64970|64950|64971.5|64951.5|64961.8|64941.8|575
1629681300000|2021-08-23 01:15:00|64970.1|64950.1|64969.1|64949.1|64980.1|64960.1|64965.6|64945.6|783
1629681600000|2021-08-23 01:20:00|64969.2|64949.2|64962.4|64942.4|64972.4|64952.4|64952.2|64932.2|733
1629681900000|2021-08-23 01:25:00|64960.5|64940.5|64955.5|64935.5|64963.9|64943.9|64945.2|64925.2|719
1629682200000|2021-08-23 01:30:00|64955.8|64935.8|64979.3|64959.3|64980.3|64960.3|64950.8|64930.8|915
1629682500000|2021-08-23 01:35:00|64979.5|64959.5|64974.7|64954.7|64979.7|64959.7|64961.1|64941.1|819
1629682800000|2021-08-23 01:40:00|64974.5|64954.5|64960.7|64940.7|64979.7|64961|64949.6|64929.6|883
1629683100000|2021-08-23 01:45:00|64960.9|64940.9|64950.5|64930.5|64961.2|64941.2|64944.2|64925.9|842
1629683400000|2021-08-23 01:50:00|64950.8|64930.8|64942.3|64922.3|64952.8|64932.8|64933.5|64918.3|773
1629683700000|2021-08-23 01:55:00|64941.5|64921.5|64942.5|64922.5|64950.1|64931.5|64937.8|64917.8|692
1629684000000|2021-08-23 02:00:00|64942.4|64922.4|64950.5|64930.5|64955.3|64938.9|64939.6|64920.3|707
1629684300000|2021-08-23 02:05:00|64950.4|64930.4|64942.3|64932.3|64953.1|64936|64936.9|64921.8|581
1629684600000|2021-08-23 02:10:00|64942.4|64932.4|64952.8|64932.8|64954|64937.8|64938.3|64923.2|551
1629684900000|2021-08-23 02:15:00|64953|64933|64949.9|64939.9|64954.5|64940.2|64940.9|64926.2|581
1629685200000|2021-08-23 02:20:00|64949.8|64939.8|64965.9|64945.9|64971.7|64951.7|64947.2|64932.3|513
1629685500000|2021-08-23 02:25:00|64966.4|64946.4|64955.7|64935.7|64967.2|64947.2|64951.3|64935.4|627
1629685800000|2021-08-23 02:30:00|64955.6|64935.6|64953.5|64933.5|64956.7|64941|64948.4|64932.6|589
1629686100000|2021-08-23 02:35:00|64953.3|64933.3|64940|64930|64954.3|64939.4|64936.2|64922.2|589
1629686400000|2021-08-23 02:40:00|64939.9|64929.9|64949.1|64929.1|64955|64935|64939.4|64924.7|493
1629686700000|2021-08-23 02:45:00|64949|64929|64941.3|64921.3|64949.6|64934.6|64935.8|64920.8|469
1629687000000|2021-08-23 02:50:00|64941.4|64921.4|64948.7|64928.7|64950.9|64936.3|64936|64921.1|576
1629687300000|2021-08-23 02:55:00|64948.8|64928.8|64955|64935|64956.5|64941.5|64938.8|64925|540
1629687600000|2021-08-23 03:00:00|64955.7|64935.7|64955.8|64945.8|64960.7|64946.9|64948.5|64933.3|540
1629687900000|2021-08-23 03:05:00|64955.7|64945.7|64949.9|64939.9|64960.6|64946.7|64947.3|64933.2|425
1629688200000|2021-08-23 03:10:00|64949.3|64939.3|64952|64942|64957.6|64943.9|64947.8|64936.7|518
1629688500000|2021-08-23 03:15:00|64952.2|64942.2|64947.7|64927.7|64954.9|64942.2|64941.7|64926.7|495
1629688800000|2021-08-23 03:20:00|64947.3|64927.3|64946.9|64936.9|64953.6|64938.8|64940.6|64925.6|512
1629689100000|2021-08-23 03:25:00|64947|64937|64945.9|64925.9|64953.7|64943.7|64945.2|64925.9|451
1629689400000|2021-08-23 03:30:00|64946.1|64926.1|64945.6|64925.6|64947.7|64932.4|64939.7|64924.5|383
1629689700000|2021-08-23 03:35:00|64945.7|64925.7|64945.3|64925.3|64948.8|64932.4|64936.8|64922.4|378
1629690000000|2021-08-23 03:40:00|64945.2|64925.2|64951.6|64931.6|64955.3|64936.7|64940.2|64925.1|496
1629690300000|2021-08-23 03:45:00|64951.5|64931.5|64938.7|64928.7|64951.6|64932.7|64936.1|64923.6|335
1629690600000|2021-08-23 03:50:00|64938.8|64928.8|64940.4|64930.4|64945.5|64930.7|64937.5|64924.9|249
1629690900000|2021-08-23 03:55:00|64940.5|64930.5|64945.6|64925.6|64949.6|64934.4|64938.2|64923.2|324
1629691200000|2021-08-23 04:00:00|64945.7|64925.7|64946.8|64926.8|64949|64933.7|64939.5|64924.7|298
1629691500000|2021-08-23 04:05:00|64946.7|64926.7|64949.9|64929.9|64950.2|64934.4|64941.4|64926.2|233
1629691800000|2021-08-23 04:10:00|64949.7|64929.7|64944.4|64934.4|64951.7|64935.2|64943.8|64928.9|245
1629692100000|2021-08-23 04:15:00|64944.5|64934.5|64946.6|64936.6|64953.8|64939.3|64944.1|64929|197
1629692400000|2021-08-23 04:20:00|64946.7|64936.7|64962.4|64942.4|64965.3|64949.7|64946.5|64934.3|317
1629692700000|2021-08-23 04:25:00|64962|64942|64957.7|64947.7|64967.6|64949.9|64955.8|64939.5|406
1629693000000|2021-08-23 04:30:00|64957.6|64947.6|64951.3|64941.3|64963.3|64948.5|64951.3|64936.3|308
1629693300000|2021-08-23 04:35:00|64951.4|64941.4|64957.5|64937.5|64959.3|64941.6|64949.8|64933.8|355
1629693600000|2021-08-23 04:40:00|64957.7|64937.7|64957.7|64937.7|64959.4|64939.4|64956.1|64936.1|355
1629693900000|2021-08-23 04:45:00|64957.8|64937.8|64954.2|64934.2|64958.5|64942.3|64951.1|64934|327
1629694200000|2021-08-23 04:50:00|64954.1|64934.1|64955.1|64935.1|64955.5|64938.7|64948.4|64932.3|373
1629694500000|2021-08-23 04:55:00|64955.3|64935.3|64954|64934|64961.2|64945.5|64948.2|64933.2|439
1629694800000|2021-08-23 05:00:00|64954.4|64934.4|64957.2|64947.2|64965.4|64950.5|64950.4|64934.3|416
1629695100000|2021-08-23 05:05:00|64956.9|64946.9|64955.7|64945.7|64964.4|64950.4|64954.6|64940.8|403
1629695400000|2021-08-23 05:10:00|64955.5|64945.5|64958.1|64948.1|64963.1|64949.4|64952.5|64938.3|483
1629695700000|2021-08-23 05:15:00|64958|64948|64960.5|64940.5|64964.9|64950.6|64951.3|64936.6|403
1629696000000|2021-08-23 05:20:00|64960.6|64940.6|64953.2|64943.2|64961|64946.8|64951.2|64936.3|284
1629696300000|2021-08-23 05:25:00|64953.3|64943.3|64952.7|64942.7|64960.4|64945.1|64951.6|64937.5|376
1629696600000|2021-08-23 05:30:00|64952.8|64942.8|64961.3|64951.3|64963.7|64952.3|64952.7|64938.1|466
1629696900000|2021-08-23 05:35:00|64961.4|64951.4|64958.9|64948.9|64966.3|64951.8|64957.3|64942.3|325
1629697200000|2021-08-23 05:40:00|64958.8|64948.8|64956.6|64946.6|64963.1|64949.7|64953.8|64939.7|280
1629697500000|2021-08-23 05:45:00|64956.7|64946.7|64955.2|64945.2|64962.6|64948.8|64953.9|64940.2|379
1629697800000|2021-08-23 05:50:00|64954.9|64944.9|64958.2|64948.2|64960.4|64949.5|64954.2|64939.6|410
1629698100000|2021-08-23 05:55:00|64958.3|64948.3|64969.2|64959.2|64969.8|64959.8|64957.9|64944.3|527
1629698400000|2021-08-23 06:00:00|64969.4|64959.4|64970.8|64960.8|64979.3|64965.9|64963|64953|631
1629698700000|2021-08-23 06:05:00|64971|64961|64970.6|64960.6|64976.1|64961.6|64964.7|64951.7|474
1629699000000|2021-08-23 06:10:00|64970.7|64960.7|64969.2|64959.2|64974.6|64962.4|64968|64954.6|424
1629699300000|2021-08-23 06:15:00|64969.1|64959.1|64971.8|64961.8|64976.2|64963.5|64964.5|64953.2|517
1629699600000|2021-08-23 06:20:00|64971.5|64961.5|64985|64965|64986.1|64970.4|64962.2|64948.1|515
1629699900000|2021-08-23 06:25:00|64984.9|64964.9|64985.6|64975.6|64993.2|64979.1|64980.2|64964.9|555
1629700200000|2021-08-23 06:30:00|64985.5|64975.5|64982.5|64972.5|64987.9|64976|64975.3|64963.2|406
1629700500000|2021-08-23 06:35:00|64982.4|64972.4|64988.8|64978.8|64999.9|64986.5|64982.4|64972.4|508
1629700800000|2021-08-23 06:40:00|64988.7|64978.7|64996.6|64986.6|65004.2|64991.1|64985.8|64972.2|528
1629701100000|2021-08-23 06:45:00|64996.8|64986.8|65000.4|64990.4|65008.8|64997.5|64992.5|64982.5|591
1629701400000|2021-08-23 06:50:00|65000.5|64990.5|64995.4|64985.4|65003.5|64993.5|64995.4|64985.4|421
1629701700000|2021-08-23 06:55:00|64995.6|64985.6|64989|64979|65003.5|64993.5|64988.3|64974|578
1629702000000|2021-08-23 07:00:00|64988.7|64978.7|64978.6|64968.6|64990.2|64980|64974.9|64956.8|713
1629702300000|2021-08-23 07:05:00|64978.5|64968.5|64974.1|64964.1|64985.1|64971.5|64972.7|64960.1|682
1629702600000|2021-08-23 07:10:00|64974.3|64964.3|64976.9|64956.9|64980.8|64966.4|64966.2|64953.9|650
1629702900000|2021-08-23 07:15:00|64976.8|64956.8|64965.9|64955.9|64976.9|64961.3|64960.4|64948.8|619
1629703200000|2021-08-23 07:20:00|64965.8|64955.8|64969.6|64959.6|64977.8|64966.4|64962.8|64952.8|568
1629703500000|2021-08-23 07:25:00|64969.2|64959.2|64966|64946|64969.8|64959.8|64960.3|64945.7|543
1629703800000|2021-08-23 07:30:00|64967.1|64947.1|64954|64944|64977.6|64962.3|64947.6|64937.1|615
1629704100000|2021-08-23 07:35:00|64954.1|64944.1|64945.3|64935.3|64960.4|64945.8|64941.8|64928.3|620
1629704400000|2021-08-23 07:40:00|64945.4|64935.4|64949.3|64939.3|64955.6|64943|64942.6|64930.4|651
1629704700000|2021-08-23 07:45:00|64949.2|64939.2|64946.3|64936.3|64953.6|64942.4|64941.9|64931.9|582
1629705000000|2021-08-23 07:50:00|64946.6|64936.6|64938.5|64928.5|64946.6|64936.6|64934|64921.7|484
1629705300000|2021-08-23 07:55:00|64939.4|64929.4|64927.1|64917.1|64940|64930|64921.9|64911.7|551
1629705600000|2021-08-23 08:00:00|64927|64917|64925.8|64915.8|64934.9|64922.5|64920.5|64906.8|647
1629705900000|2021-08-23 08:05:00|64925.9|64915.9|64927.7|64917.7|64933.3|64923.3|64924.5|64914.5|477
1629706200000|2021-08-23 08:10:00|64927.6|64917.6|64923.9|64913.9|64929.4|64918|64903.4|64887.7|661
1629706500000|2021-08-23 08:15:00|64929.3|64909.3|64923.5|64903.5|64930.2|64915.3|64918.1|64903.4|482
1629706800000|2021-08-23 08:20:00|64918.2|64908.2|64921.8|64911.8|64928.3|64915.1|64914.2|64902.6|571
1629707100000|2021-08-23 08:25:00|64921.9|64911.9|64918.2|64908.2|64929.2|64917.3|64917.4|64903.9|504
1629707400000|2021-08-23 08:30:00|64918.3|64908.3|64915.3|64905.3|64922.5|64909.5|64914|64899.3|470
1629707700000|2021-08-23 08:35:00|64915.4|64905.4|64927|64917|64931.6|64919.5|64912.9|64899.4|536
1629708000000|2021-08-23 08:40:00|64927.2|64917.2|64921.3|64911.3|64930|64919.2|64917.6|64907|483
1629708300000|2021-08-23 08:45:00|64921.4|64911.4|64923.9|64913.9|64929.8|64914.6|64920.1|64905.4|417
1629708600000|2021-08-23 08:50:00|64923.8|64913.8|64925.4|64915.4|64928.5|64916.4|64922.2|64908.3|315
1629708900000|2021-08-23 08:55:00|64925.3|64915.3|64917.4|64907.4|64925.5|64915.5|64917.3|64907.3|490
1629709200000|2021-08-23 09:00:00|64917.3|64907.3|64923.3|64913.3|64927.8|64913.9|64917.3|64905|434
1629709500000|2021-08-23 09:05:00|64923.2|64913.2|64926.2|64906.2|64929|64916|64918.5|64904.1|402
1629709800000|2021-08-23 09:10:00|64926.1|64906.1|64916.8|64906.8|64927.5|64912.7|64916|64905.6|434
1629710100000|2021-08-23 09:15:00|64916.9|64906.9|64923.1|64913.1|64925.4|64915.4|64915.5|64904.4|377
1629710400000|2021-08-23 09:20:00|64923.3|64913.3|64921.2|64911.2|64930.4|64915.6|64918.7|64904.2|436
1629710700000|2021-08-23 09:25:00|64921|64911|64926.1|64916.1|64926.7|64916.7|64919.8|64909.8|371
1629711000000|2021-08-23 09:30:00|64926|64916|64923.5|64913.5|64929.5|64916.9|64918.5|64908.5|430
1629711300000|2021-08-23 09:35:00|64923.6|64913.6|64927.6|64917.6|64932.2|64920.9|64922.3|64908.7|388
1629711600000|2021-08-23 09:40:00|64927.7|64917.7|64915.5|64905.5|64932.3|64918.3|64913.2|64898.3|455
1629711900000|2021-08-23 09:45:00|64915.7|64905.7|64908.2|64898.2|64922.2|64908.1|64905.5|64893.2|423
1629712200000|2021-08-23 09:50:00|64908.5|64898.5|64884|64874|64916.2|64901.4|64883|64867.8|483
1629712500000|2021-08-23 09:55:00|64884.4|64874.4|64883.5|64873.5|64894.6|64879.5|64873.2|64858.2|551
1629712800000|2021-08-23 10:00:00|64883.4|64873.4|64873.7|64853.7|64895.2|64880.4|64867|64853.5|486
1629713100000|2021-08-23 10:05:00|64873.6|64853.6|64873.9|64863.9|64877.7|64866.4|64866.3|64851.5|322
1629713400000|2021-08-23 10:10:00|64874|64864|64877.2|64857.2|64877.9|64864.2|64871.4|64855.4|302
1629713700000|2021-08-23 10:15:00|64877.4|64857.4|64890.9|64870.9|64896.1|64881.2|64877.4|64857.4|490
1629714000000|2021-08-23 10:20:00|64890.7|64870.7|64882.8|64872.8|64893.5|64879.3|64880.9|64867.3|339
1629714300000|2021-08-23 10:25:00|64883.2|64873.2|64903.6|64883.6|64903.8|64889.3|64883.1|64869.4|504
1629714600000|2021-08-23 10:30:00|64899.1|64889.1|64905|64895|64910.9|64896.1|64895.9|64881.2|484
1629714900000|2021-08-23 10:35:00|64905.1|64895.1|64912.1|64892.1|64913.5|64899.1|64905.1|64891.1|273
1629715200000|2021-08-23 10:40:00|64907.2|64897.2|64896.2|64886.2|64911|64897.2|64894.8|64879.1|296
1629715500000|2021-08-23 10:45:00|64896.1|64886.1|64891.4|64871.4|64902|64886.9|64885.6|64870.4|444
1629715800000|2021-08-23 10:50:00|64891.6|64871.6|64882.3|64872.3|64891.6|64874.9|64881.1|64866.2|293
1629716100000|2021-08-23 10:55:00|64882.2|64872.2|64876.1|64866.1|64882.8|64872.8|64875.6|64861.1|394
1629716400000|2021-08-23 11:00:00|64876.2|64866.2|64873.7|64853.7|64881.8|64868.5|64867.2|64851.4|328
1629716700000|2021-08-23 11:05:00|64873.5|64853.5|64872.3|64862.3|64876.6|64862.6|64867.3|64852.5|226
1629717000000|2021-08-23 11:10:00|64872.4|64862.4|64880.6|64870.6|64885.9|64871.4|64872|64858.6|321
1629717300000|2021-08-23 11:15:00|64881|64871|64878.3|64868.3|64883.8|64871|64869.9|64854.9|384
1629717600000|2021-08-23 11:20:00|64878.2|64868.2|64879.1|64869.1|64883.5|64873.5|64875.7|64861.2|320
1629717900000|2021-08-23 11:25:00|64879|64869|64882|64862|64882.1|64870.2|64874.8|64861.6|300
1629718200000|2021-08-23 11:30:00|64882.3|64862.3|64876|64866|64886.8|64871.8|64874.2|64862.1|439
1629718500000|2021-08-23 11:35:00|64876.3|64866.3|64875.3|64865.3|64882.7|64867.8|64871.8|64858.9|443
1629718800000|2021-08-23 11:40:00|64875.2|64865.2|64876.3|64866.3|64888|64873.3|64874.6|64863|448
1629719100000|2021-08-23 11:45:00|64876.2|64866.2|64876|64866|64878.8|64868.8|64875.5|64865.5|217
1629719400000|2021-08-23 11:50:00|64875.7|64865.7|64875.2|64865.2|64887.5|64875|64874.8|64860.2|316
1629719700000|2021-08-23 11:55:00|64876.4|64866.4|64879.4|64869.4|64883.5|64869.6|64876|64861.2|364
1629720000000|2021-08-23 12:00:00|64879.2|64869.2|64889.9|64879.9|64898.3|64884|64875.6|64863.4|564
1629720300000|2021-08-23 12:05:00|64889.8|64879.8|64888.4|64878.4|64894.2|64879.8|64885.9|64871.2|292
1629720600000|2021-08-23 12:10:00|64888.5|64878.5|64892.8|64882.8|64894.7|64884.5|64886.8|64872.2|336
1629720900000|2021-08-23 12:15:00|64892.9|64882.9|64891.2|64881.2|64902.1|64888.7|64890.1|64878.1|419
1629721200000|2021-08-23 12:20:00|64892.6|64882.6|64892.9|64882.9|64897.3|64886.7|64890.3|64877|386
1629721500000|2021-08-23 12:25:00|64892.7|64882.7|64904.5|64884.5|64904.8|64889.7|64890.3|64878.9|368
1629721800000|2021-08-23 12:30:00|64904.6|64884.6|64876.6|64866.6|64904.6|64889|64876.3|64862|480
1629722100000|2021-08-23 12:35:00|64876|64866|64876.5|64866.5|64880.1|64868.1|64868.8|64854.4|604
1629722400000|2021-08-23 12:40:00|64876.6|64866.6|64886.6|64866.6|64886.9|64871.8|64876.1|64862.5|564
1629722700000|2021-08-23 12:45:00|64886.7|64866.7|64887.1|64877.1|64892.5|64877.6|64879.5|64865.1|435
1629723000000|2021-08-23 12:50:00|64887.3|64877.3|64884.4|64874.4|64889.3|64879.3|64878.6|64868.6|468
1629723300000|2021-08-23 12:55:00|64884.6|64874.6|64888.2|64878.2|64892.8|64882.8|64881.9|64871.9|509
1629723600000|2021-08-23 13:00:00|64887.9|64877.9|64870.7|64860.7|64891|64879.7|64868.6|64858.6|688
1629723900000|2021-08-23 13:05:00|64870.8|64860.8|64866|64846|64870.8|64860.8|64856.9|64846|564
1629724200000|2021-08-23 13:10:00|64861.5|64851.5|64865.2|64855.2|64872.7|64859.8|64858.7|64848.7|507
1629724500000|2021-08-23 13:15:00|64865.1|64855.1|64859.6|64849.6|64867.4|64855.3|64858|64844.3|486
1629724800000|2021-08-23 13:20:00|64859.5|64849.5|64860|64850|64865.8|64852|64857|64845.3|453
1629725100000|2021-08-23 13:25:00|64860.2|64850.2|64853.1|64843.1|64860.5|64850.5|64849.7|64837|583
1629725400000|2021-08-23 13:30:00|64853|64843|64840.4|64830.4|64855.3|64845.3|64838.1|64822.9|733
1629725700000|2021-08-23 13:35:00|64840.6|64830.6|64857.4|64837.4|64858|64844.7|64834.1|64824.1|644
1629726000000|2021-08-23 13:40:00|64857.1|64837.1|64869.9|64849.9|64870.6|64851.5|64845.4|64832.3|672
1629726300000|2021-08-23 13:45:00|64869.1|64849.1|64859.6|64849.6|64870.1|64855.3|64856|64837|728
1629726600000|2021-08-23 13:50:00|64859.7|64849.7|64862.8|64852.8|64870.2|64855.8|64852.3|64841|737
1629726900000|2021-08-23 13:55:00|64862.9|64852.9|64861.2|64851.2|64867.9|64853.4|64852.1|64840.5|578
1629727200000|2021-08-23 14:00:00|64860.8|64850.8|64870|64860|64870.4|64860.4|64858.2|64848.2|607
1629727500000|2021-08-23 14:05:00|64869.9|64859.9|64867.2|64857.2|64871.3|64861.3|64865.4|64855.4|480
1629727800000|2021-08-23 14:10:00|64866.4|64856.4|64863.3|64853.3|64871.3|64861.3|64862.8|64852.8|584
1629728100000|2021-08-23 14:15:00|64863.2|64853.2|64876.3|64866.3|64879.1|64869.1|64860|64850|659
1629728400000|2021-08-23 14:20:00|64876.2|64866.2|64868.1|64858.1|64877.5|64867.5|64865.3|64855.3|540
1629728700000|2021-08-23 14:25:00|64868.3|64858.3|64876.8|64866.8|64876.9|64866.9|64867.6|64857.6|588
1629729000000|2021-08-23 14:30:00|64876.6|64866.6|64865.3|64855.3|64876.8|64866.8|64865.2|64850.5|689
1629729300000|2021-08-23 14:35:00|64865.2|64855.2|64866.9|64856.9|64870.2|64858.5|64864.5|64850.2|468
1629729600000|2021-08-23 14:40:00|64866.8|64856.8|64860.8|64850.8|64869.1|64859.1|64859|64845.9|581
1629729900000|2021-08-23 14:45:00|64860.9|64850.9|64845.6|64835.6|64860.9|64850.9|64842.5|64831.6|487
1629730200000|2021-08-23 14:50:00|64845.7|64835.7|64836.3|64826.3|64851.3|64837.6|64835.5|64825.5|506
1629730500000|2021-08-23 14:55:00|64836.1|64826.1|64831|64821|64840.7|64828|64830.1|64820.1|524
1629730800000|2021-08-23 15:00:00|64830.9|64820.9|64832|64822|64841.3|64827.7|64826.2|64810|610
1629731100000|2021-08-23 15:05:00|64832.1|64822.1|64835.1|64825.1|64835.8|64825.8|64828.4|64814.5|473
1629731400000|2021-08-23 15:10:00|64835|64825|64834.3|64824.3|64837.6|64826.1|64831.3|64817.6|439
1629731700000|2021-08-23 15:15:00|64834.4|64824.4|64837.3|64827.3|64839.2|64829.2|64832.8|64822.8|391
1629732000000|2021-08-23 15:20:00|64837.4|64827.4|64837.3|64827.3|64844.4|64830.7|64833.7|64821.5|452
1629732300000|2021-08-23 15:25:00|64837.4|64827.4|64834.8|64824.8|64841.6|64830.7|64832.2|64819.4|497
1629732600000|2021-08-23 15:30:00|64834.7|64824.7|64831.3|64821.3|64843.9|64832.1|64830.7|64817.7|531
1629732900000|2021-08-23 15:35:00|64831.2|64821.2|64835.3|64825.3|64838.2|64825.8|64829.4|64818.2|428
1629733200000|2021-08-23 15:40:00|64835.2|64825.2|64829.5|64819.5|64836.6|64825.2|64828.2|64815.9|452
1629733500000|2021-08-23 15:45:00|64829.3|64819.3|64827.7|64817.7|64832.5|64822.5|64825|64815|429
1629733800000|2021-08-23 15:50:00|64827.2|64817.2|64829.3|64819.3|64830.9|64820.9|64826.6|64816.6|376
1629734100000|2021-08-23 15:55:00|64829.4|64819.4|64828.6|64818.6|64830.9|64820.9|64826.6|64816.6|335
1629734400000|2021-08-23 16:00:00|64828.5|64818.5|64824.7|64814.7|64832.2|64819|64824.5|64811|401
1629734700000|2021-08-23 16:05:00|64824.5|64814.5|64817.1|64807.1|64826.3|64816.3|64817|64805.9|484
1629735000000|2021-08-23 16:10:00|64817|64807|64819.1|64809.1|64829.1|64814.5|64816.3|64804.7|425
1629735300000|2021-08-23 16:15:00|64819.2|64809.2|64819.2|64809.2|64824.2|64810.4|64815.6|64803.8|332
1629735600000|2021-08-23 16:20:00|64819.1|64809.1|64816.4|64806.4|64821.6|64811.6|64816.4|64806.4|323
1629735900000|2021-08-23 16:25:00|64816.5|64806.5|64817.1|64807.1|64823.1|64809.6|64816.3|64802.4|383
1629736200000|2021-08-23 16:30:00|64817.2|64807.2|64817.6|64807.6|64823.5|64810.2|64816.6|64803.5|347
1629736500000|2021-08-23 16:35:00|64817.7|64807.7|64818.3|64808.3|64823.1|64809.7|64817|64803.1|339
1629736800000|2021-08-23 16:40:00|64818|64808|64818.7|64808.7|64822.7|64810.2|64817|64802.6|284
1629737100000|2021-08-23 16:45:00|64818.8|64808.8|64824.2|64814.2|64824.9|64814.4|64818.3|64804.7|185
1629737400000|2021-08-23 16:50:00|64824.3|64814.3|64825|64815|64825|64815|64821.9|64811.9|238
1629737700000|2021-08-23 16:55:00|64824.9|64814.9|64823.6|64813.6|64825.3|64815.3|64822.6|64812.6|273
1629738000000|2021-08-23 17:00:00|64823.5|64813.5|64825|64815|64827.4|64817.4|64822.5|64812.5|379
1629738300000|2021-08-23 17:05:00|64824.7|64814.7|64824|64814|64825.5|64815.5|64821.9|64811.9|284
1629738600000|2021-08-23 17:10:00|64823.9|64813.9|64824|64814|64827.6|64815.8|64821.4|64807|300
1629738900000|2021-08-23 17:15:00|64823.8|64813.8|64824.9|64814.9|64825.5|64815.5|64823.6|64813.6|250
1629739200000|2021-08-23 17:20:00|64825|64815|64826|64816|64826.7|64816.7|64824.2|64814.2|225
1629739500000|2021-08-23 17:25:00|64826.1|64816.1|64827.3|64817.3|64828.3|64818.3|64825.6|64815.6|174
1629739800000|2021-08-23 17:30:00|64827.4|64817.4|64824.6|64814.6|64828.1|64818.1|64823.5|64813.5|218
1629740100000|2021-08-23 17:35:00|64824.5|64814.5|64825.1|64815.1|64826.1|64816.1|64824.2|64814.2|185
1629740400000|2021-08-23 17:40:00|64825.2|64815.2|64816.7|64806.7|64825.3|64815.3|64816.4|64802.7|299
1629740700000|2021-08-23 17:45:00|64816.6|64806.6|64812.6|64802.6|64816.8|64806.8|64807.4|64797.4|326
1629741000000|2021-08-23 17:50:00|64812.7|64802.7|64808|64798|64814.8|64803|64804.5|64794.5|314
1629741300000|2021-08-23 17:55:00|64807.9|64797.9|64809.8|64799.8|64814|64804|64807.9|64797.9|277
1629741600000|2021-08-23 18:00:00|64809.9|64799.9|64811.8|64801.8|64812|64802|64808|64798|215
1629741900000|2021-08-23 18:05:00|64811.7|64801.7|64807.3|64797.3|64816.1|64802|64804.6|64789.8|233
1629742200000|2021-08-23 18:10:00|64807.2|64797.2|64809.3|64799.3|64809.6|64799.6|64806.3|64796.3|156
1629742500000|2021-08-23 18:15:00|64809.2|64799.2|64805.2|64795.2|64809.4|64799.4|64805.1|64795.1|136
1629742800000|2021-08-23 18:20:00|64805.3|64795.3|64805.7|64795.7|64808.4|64798.4|64804|64794|223
1629743100000|2021-08-23 18:25:00|64805.4|64795.4|64795.4|64785.4|64806.1|64796.1|64792|64777.7|360
1629743400000|2021-08-23 18:30:00|64795.3|64785.3|64795.3|64785.3|64795.7|64785.7|64793.8|64783.8|195
1629743700000|2021-08-23 18:35:00|64795.1|64785.1|64790.9|64780.9|64795.4|64785.4|64790.3|64780.3|218
1629744000000|2021-08-23 18:40:00|64790.6|64780.6|64790.3|64780.3|64792.9|64782.9|64790.1|64780.1|325
1629744300000|2021-08-23 18:45:00|64790.2|64780.2|64774.7|64764.7|64791.2|64780.4|64773.3|64756|460
1629744600000|2021-08-23 18:50:00|64774.6|64764.6|64771.3|64761.3|64776|64766|64767.9|64754.9|293
1629744900000|2021-08-23 18:55:00|64771.2|64761.2|64764|64754|64775.5|64761.4|64763.1|64748.5|326
1629745200000|2021-08-23 19:00:00|64763.7|64753.7|64761.9|64751.9|64771.2|64756|64761.9|64747.1|351
1629745500000|2021-08-23 19:05:00|64761.4|64751.4|64760.5|64750.5|64767.7|64752.6|64755.4|64742.3|294
1629745800000|2021-08-23 19:10:00|64760.4|64750.4|64759.7|64749.7|64768.5|64754.2|64759.4|64745.4|328
1629746100000|2021-08-23 19:15:00|64759.5|64749.5|64760.4|64750.4|64766.1|64751.2|64758.6|64743.9|216
1629746400000|2021-08-23 19:20:00|64760.3|64750.3|64755.9|64745.9|64763.8|64751.2|64755.8|64740.9|253
1629746700000|2021-08-23 19:25:00|64755.8|64745.8|64756.1|64746.1|64756.4|64746.4|64755.1|64745.1|113
1629747000000|2021-08-23 19:30:00|64756|64746|64759.8|64749.8|64765.3|64751.2|64755.6|64743.5|171
1629747300000|2021-08-23 19:35:00|64759.7|64749.7|64759.5|64749.5|64764.8|64750|64756.7|64744.1|260
1629747600000|2021-08-23 19:40:00|64759.4|64749.4|64759.6|64749.6|64766.2|64751.1|64759.2|64744.4|263
1629747900000|2021-08-23 19:45:00|64759.7|64749.7|64760.6|64750.6|64765.3|64751.3|64759.2|64744.5|229
1629748200000|2021-08-23 19:50:00|64760.7|64750.7|64763.6|64753.6|64769.1|64753.8|64757.9|64745.6|224
1629748500000|2021-08-23 19:55:00|64763.5|64753.5|64768|64748|64770.9|64756.5|64760.1|64747.4|321
1629748800000|2021-08-23 20:00:00|64768.1|64748.1|64780.8|64760.8|64782.2|64762.8|64765.3|64746.6|527
1629749100000|2021-08-23 20:05:00|64780.9|64760.9|64797.6|64777.6|64799.2|64781.8|64780.5|64760.5|310
1629749400000|2021-08-23 20:10:00|64797.7|64777.7|64794.6|64774.6|64798|64778|64794.3|64774.3|169
1629749700000|2021-08-23 20:15:00|64794.8|64774.8|64794.3|64774.3|64795.1|64780|64789.6|64774|166
1629750000000|2021-08-23 20:20:00|64794.4|64774.4|64791.2|64771.2|64795.2|64775.2|64790.8|64770.8|315
1629750300000|2021-08-23 20:25:00|64791.1|64771.1|64792.7|64772.7|64793.9|64773.9|64785.8|64765.8|247
1629750600000|2021-08-23 20:30:00|64792.8|64772.8|64789|64769|64794.4|64774.4|64787.9|64767.9|282
1629750900000|2021-08-23 20:35:00|64788.8|64768.8|64782.8|64762.8|64789|64769|64781.7|64761.7|280
1629751200000|2021-08-23 20:40:00|64782.9|64762.9|64780.3|64760.3|64783.3|64763.3|64780.3|64760.3|189
1629751500000|2021-08-23 20:45:00|64780.4|64760.4|64771.8|64751.8|64781.2|64761.2|64767.5|64747.5|311
1629751800000|2021-08-23 20:50:00|64771.9|64751.9|64767.3|64747.3|64771.9|64751.9|64765.6|64745.6|237
1629752100000|2021-08-23 20:55:00|64766.6|64746.6|64781.4|64761.4|64781.4|64761.4|64766.5|64746.5|221
1629752400000|2021-08-23 21:00:00|64780.8|64760.8|64787|64749.3|64792.3|64760.8|64780.3|64747.8|31
1629752700000|2021-08-23 21:05:00|64808.6|64752.3|64804.5|64747.1|64813|64761.8|64779.9|64747.1|54
1629753000000|2021-08-23 21:10:00|64803.8|64748.1|64809|64755.1|64812.2|64758.2|64788.5|64743.5|105
1629753300000|2021-08-23 21:15:00|64808.8|64754.4|64798.1|64748.4|64812.8|64758.2|64789|64744.3|100
1629753600000|2021-08-23 21:20:00|64796.7|64756.8|64805.1|64752.4|64812.8|64758.3|64796.7|64748|79
1629753900000|2021-08-23 21:25:00|64788.7|64751.5|64800.2|64748.4|64812|64756.9|64788.7|64748.1|100
1629754200000|2021-08-23 21:30:00|64798.1|64747.6|64799|64746.6|64810.2|64753.8|64786.1|64742|204
1629754500000|2021-08-23 21:35:00|64799.5|64747.3|64790.4|64750.9|64807.5|64753.6|64784.1|64741.9|138
1629754800000|2021-08-23 21:40:00|64789|64751.5|64799.2|64751.5|64808.6|64753.3|64787.5|64744|157
1629755100000|2021-08-23 21:45:00|64798.8|64752.3|64798.5|64748.7|64804.1|64752.4|64786.2|64744.9|152
1629755400000|2021-08-23 21:50:00|64804.1|64752.8|64801.8|64751|64806.9|64754.5|64788.9|64744.6|133
1629755700000|2021-08-23 21:55:00|64800.5|64750.3|64803.2|64749|64806.1|64753.9|64790.2|64745.6|127
1629756000000|2021-08-23 22:00:00|64795.3|64750|64779.8|64748.5|64800.4|64754|64770.9|64737.7|641
1629756300000|2021-08-23 22:05:00|64779.4|64753.7|64792.5|64751.7|64794.8|64755.5|64772|64745.9|462
1629756600000|2021-08-23 22:10:00|64790|64753.3|64793.6|64755.1|64800.4|64755.1|64788.3|64747.9|417
1629756900000|2021-08-23 22:15:00|64794.1|64754.8|64779|64759|64798.9|64763.2|64776.6|64750.4|387
1629757200000|2021-08-23 22:20:00|64778.9|64758.9|64787.2|64754.1|64788.4|64761.8|64776|64750|224
1629757500000|2021-08-23 22:25:00|64787.5|64753.6|64776.8|64756.8|64789.3|64761.3|64776.3|64751.2|216
1629757800000|2021-08-23 22:30:00|64776.2|64756.2|64787.4|64755.7|64791.4|64761.2|64776.2|64749.1|223
1629758100000|2021-08-23 22:35:00|64788.2|64753.9|64792.6|64772.6|64799.3|64774.9|64775.4|64750.2|289
1629758400000|2021-08-23 22:40:00|64792.7|64772.7|64792.5|64772.5|64794.6|64774.6|64786.8|64766.8|285
1629758700000|2021-08-23 22:45:00|64793.9|64773.9|64792|64772|64793.9|64773.9|64788|64768|237
1629759000000|2021-08-23 22:50:00|64791.7|64771.7|64788.7|64768.7|64793.3|64773.3|64786.5|64766.5|367
1629759300000|2021-08-23 22:55:00|64788.5|64768.5|64787.6|64767.6|64790.6|64770.6|64785.9|64765.9|347
1629759600000|2021-08-23 23:00:00|64787.9|64767.9|64787.5|64767.5|64789.5|64769.5|64784.2|64764.2|325
1629759900000|2021-08-23 23:05:00|64787.4|64767.4|64781.8|64761.8|64787.4|64767.4|64781.1|64761.1|197
1629760200000|2021-08-23 23:10:00|64781.9|64761.9|64777.4|64757.4|64785.6|64765.6|64776.1|64756.1|237
1629760500000|2021-08-23 23:15:00|64777.6|64757.6|64780|64760|64781.6|64761.6|64770.9|64750.9|380
1629760800000|2021-08-23 23:20:00|64780.2|64760.2|64780.9|64760.9|64782.1|64762.1|64777.2|64757.2|199
1629761100000|2021-08-23 23:25:00|64781|64761|64781.2|64761.2|64781.8|64761.8|64780.1|64760.1|153
1629761400000|2021-08-23 23:30:00|64781.3|64761.3|64786.4|64766.4|64787.3|64767.3|64780.2|64760.2|270
1629761700000|2021-08-23 23:35:00|64786.6|64766.6|64789.6|64769.6|64789.6|64769.6|64780|64760|274
1629762000000|2021-08-23 23:40:00|64789.8|64769.8|64791.4|64771.4|64795.5|64775.5|64788.5|64768.5|267
1629762300000|2021-08-23 23:45:00|64791.2|64771.2|64796.7|64776.7|64800|64780|64788.5|64768.5|359
1629762600000|2021-08-23 23:50:00|64797|64777|64799.1|64779.1|64799.4|64779.4|64794.2|64774.2|244
1629762900000|2021-08-23 23:55:00|64798.9|64778.9|64798.6|64778.6|64799.6|64784.3|64793.5|64778|145
1629763200000|2021-08-24 00:00:00|64798.7|64778.7|64789.8|64769.8|64798.9|64783.8|64789.1|64769.1|311
1629763500000|2021-08-24 00:05:00|64789.2|64769.2|64799|64779|64799.3|64780.8|64785.4|64769.2|380
1629763800000|2021-08-24 00:10:00|64799.4|64779.4|64805.1|64785.1|64807.1|64787.1|64793.6|64776.9|419
1629764100000|2021-08-24 00:15:00|64805|64785|64817|64797|64819.8|64799.8|64804.5|64785|468
1629764400000|2021-08-24 00:20:00|64817.1|64797.1|64820.1|64800.1|64821.9|64803.8|64813.3|64794.8|391
1629764700000|2021-08-24 00:25:00|64820|64800|64824|64804|64825|64806.6|64816.2|64799.9|326
1629765000000|2021-08-24 00:30:00|64823.8|64803.8|64811|64791|64824.4|64809.3|64804.9|64787.4|346
1629765300000|2021-08-24 00:35:00|64811.1|64791.1|64813|64793|64814.1|64797.4|64806|64786|394
1629765600000|2021-08-24 00:40:00|64813.1|64793.1|64819.1|64799.1|64820.8|64800.8|64812.4|64792.4|361
1629765900000|2021-08-24 00:45:00|64819.3|64799.3|64819|64799|64819.5|64801|64811|64792.3|350
1629766200000|2021-08-24 00:50:00|64819.2|64799.2|64828.6|64808.6|64832.4|64812.4|64818.5|64798.5|471
1629766500000|2021-08-24 00:55:00|64829.1|64809.1|64824.5|64804.5|64832.3|64815.9|64819.7|64801.6|489
1629766800000|2021-08-24 01:00:00|64824.2|64804.2|64809.7|64789.7|64829.3|64814.2|64798.5|64778.5|597
1629767100000|2021-08-24 01:05:00|64806.3|64796.3|64810.1|64790.1|64816.6|64801.4|64801.5|64788.9|496
1629767400000|2021-08-24 01:10:00|64809.1|64789.1|64806.2|64786.2|64812.5|64796.3|64803.2|64783.2|407
1629767700000|2021-08-24 01:15:00|64805.9|64785.9|64820.2|64800.2|64823.1|64803.1|64803.3|64783.3|735
1629768000000|2021-08-24 01:20:00|64820.3|64800.3|64801|64791|64820.3|64800.3|64800.8|64785.4|606
1629768300000|2021-08-24 01:25:00|64800.9|64790.9|64810|64790|64816.1|64796.1|64793.2|64773.2|723
1629768600000|2021-08-24 01:30:00|64809.7|64789.7|64821.8|64801.8|64827.1|64807.1|64807|64787|804
1629768900000|2021-08-24 01:35:00|64822.2|64802.2|64835.5|64815.5|64840.2|64820.2|64819.1|64799.1|803
1629769200000|2021-08-24 01:40:00|64835.4|64815.4|64832.3|64812.3|64835.4|64815.4|64818.2|64802.6|666
1629769500000|2021-08-24 01:45:00|64832.2|64812.2|64837|64817|64843.3|64828.4|64820.8|64805.3|718
1629769800000|2021-08-24 01:50:00|64837.1|64817.1|64842.2|64822.2|64842.9|64826.7|64829.7|64815.6|625
1629770100000|2021-08-24 01:55:00|64842|64822|64848.9|64838.9|64857.4|64842|64835.4|64818.3|668
1629770400000|2021-08-24 02:00:00|64848.3|64838.3|64849.2|64839.2|64858.6|64848.6|64843.8|64829.8|682
1629770700000|2021-08-24 02:05:00|64849.5|64839.5|64836.9|64826.9|64856.8|64841.1|64835.8|64821.7|604
1629771000000|2021-08-24 02:10:00|64837.1|64827.1|64840|64830|64849.4|64833.6|64836|64820.9|531
1629771300000|2021-08-24 02:15:00|64840.2|64830.2|64844.6|64834.6|64851.6|64835.3|64838.3|64826.6|615
1629771600000|2021-08-24 02:20:00|64844.4|64834.4|64851.8|64841.8|64854.7|64844.7|64841.9|64827.5|555
1629771900000|2021-08-24 02:25:00|64851.7|64841.7|64852|64842|64854.4|64844.4|64850.4|64840.4|445
1629772200000|2021-08-24 02:30:00|64851.8|64841.8|64852.3|64832.3|64866.1|64852.7|64847.5|64831.5|638
1629772500000|2021-08-24 02:35:00|64852.2|64832.2|64844.4|64834.4|64852.9|64837.3|64837.7|64826.7|544
1629772800000|2021-08-24 02:40:00|64844.2|64834.2|64834.8|64824.8|64844.7|64834.7|64832.1|64822.1|543
1629773100000|2021-08-24 02:45:00|64834.5|64824.5|64829.2|64819.2|64834.8|64824.8|64826.3|64816.3|612
1629773400000|2021-08-24 02:50:00|64829.5|64819.5|64823.8|64813.8|64843.6|64827.9|64822.5|64809.2|529
1629773700000|2021-08-24 02:55:00|64823.9|64813.9|64833.3|64813.3|64834.1|64818.9|64819.9|64809.9|528
1629774000000|2021-08-24 03:00:00|64833.5|64813.5|64830.7|64820.7|64835.8|64825.8|64825.2|64810.7|601
1629774300000|2021-08-24 03:05:00|64830.8|64820.8|64837|64827|64837.5|64827.5|64829.9|64815.1|482
1629774600000|2021-08-24 03:10:00|64837.1|64827.1|64826.5|64816.5|64840.4|64827.5|64826.4|64815|570
1629774900000|2021-08-24 03:15:00|64826.1|64816.1|64828.7|64818.7|64837.2|64820.9|64821.6|64811.1|534
1629775200000|2021-08-24 03:20:00|64828.9|64818.9|64839.7|64829.7|64840.6|64830.6|64827.8|64817.8|414
1629775500000|2021-08-24 03:25:00|64839.8|64829.8|64830.8|64820.8|64840.6|64830.6|64830.6|64820.6|402
1629775800000|2021-08-24 03:30:00|64830.9|64820.9|64833.3|64813.3|64833.3|64821.8|64823.2|64809.8|411
1629776100000|2021-08-24 03:35:00|64828.4|64818.4|64833.6|64823.6|64840.5|64826.1|64828.1|64813|253
1629776400000|2021-08-24 03:40:00|64833.7|64823.7|64833.5|64823.5|64840.3|64826.6|64833.5|64820|270
1629776700000|2021-08-24 03:45:00|64833.4|64823.4|64833.4|64823.4|64839.2|64824.5|64831.5|64818.8|230
1629777000000|2021-08-24 03:50:00|64833.5|64823.5|64830.3|64820.3|64834|64824|64829.8|64819.8|269
1629777300000|2021-08-24 03:55:00|64830.4|64820.4|64834.6|64824.6|64835.4|64825.4|64830.2|64820.2|220
1629777600000|2021-08-24 04:00:00|64834.5|64824.5|64826.2|64816.2|64834.8|64824.8|64825.6|64815.6|339
1629777900000|2021-08-24 04:05:00|64826.3|64816.3|64823.9|64813.9|64828.9|64818.9|64823.5|64813.5|215
1629778200000|2021-08-24 04:10:00|64824|64814|64825.1|64805.1|64828.3|64814.8|64821|64804.8|320
1629778500000|2021-08-24 04:15:00|64825|64805|64821.6|64801.6|64825.2|64808.3|64813.9|64798|378
1629778800000|2021-08-24 04:20:00|64821.7|64801.7|64821.3|64801.3|64822.5|64805.3|64814.9|64799.6|306
1629779100000|2021-08-24 04:25:00|64821.4|64801.4|64815.3|64805.3|64821.5|64806.3|64814.8|64799.4|282
1629779400000|2021-08-24 04:30:00|64815.4|64805.4|64818.5|64798.5|64820.9|64805.7|64812.5|64796.7|340
1629779700000|2021-08-24 04:35:00|64818.4|64798.4|64813.3|64803.3|64821|64806|64812.5|64797.3|322
1629780000000|2021-08-24 04:40:00|64813.4|64803.4|64816.8|64806.8|64820|64807.5|64812.4|64799.1|292
1629780300000|2021-08-24 04:45:00|64816.9|64806.9|64815.9|64805.9|64821.2|64807.7|64815.6|64800.9|247
1629780600000|2021-08-24 04:50:00|64816|64806|64815.7|64805.7|64817.1|64807.1|64814.3|64804.3|255
1629780900000|2021-08-24 04:55:00|64815.8|64805.8|64817.7|64807.7|64828.1|64811.8|64813.5|64798.9|402
1629781200000|2021-08-24 05:00:00|64817.4|64807.4|64813.1|64803.1|64818.3|64808.3|64813|64803|389
1629781500000|2021-08-24 05:05:00|64813.2|64803.2|64808|64798|64813.4|64803.4|64806.1|64796.1|312
1629781800000|2021-08-24 05:10:00|64807.9|64797.9|64811|64801|64811.9|64801.9|64807.9|64797.9|308
1629782100000|2021-08-24 05:15:00|64810.9|64800.9|64808.8|64798.8|64811.3|64801.3|64805.6|64795.6|391
1629782400000|2021-08-24 05:20:00|64808.7|64798.7|64811|64801|64813|64803|64804.6|64794.6|349
1629782700000|2021-08-24 05:25:00|64810.9|64800.9|64808.2|64798.2|64814.6|64804.6|64806.5|64796.5|413
1629783000000|2021-08-24 05:30:00|64808.3|64798.3|64809.9|64799.9|64813.1|64803.1|64807.9|64797.9|470
1629783300000|2021-08-24 05:35:00|64810|64800|64807.4|64797.4|64810.1|64800.1|64804.5|64794.5|378
1629783600000|2021-08-24 05:40:00|64807.5|64797.5|64806.4|64796.4|64808.6|64798.6|64803.7|64793.7|444
1629783900000|2021-08-24 05:45:00|64806.5|64796.5|64801.2|64791.2|64810.1|64800.1|64797.7|64787.7|512
1629784200000|2021-08-24 05:50:00|64802.9|64792.9|64801.4|64791.4|64804.2|64794.2|64796.9|64786.9|683
1629784500000|2021-08-24 05:55:00|64800.8|64790.8|64810.6|64800.6|64813.1|64801.9|64800.6|64790.6|700
1629784800000|2021-08-24 06:00:00|64810.5|64800.5|64781.3|64771.3|64811.6|64801.6|64776.8|64766.8|649
1629785100000|2021-08-24 06:05:00|64781.4|64771.4|64791.7|64781.7|64792|64782|64777.1|64767.1|518
1629785400000|2021-08-24 06:10:00|64791.9|64781.9|64793.1|64783.1|64798.7|64788.7|64788.8|64778.8|524
1629785700000|2021-08-24 06:15:00|64793.2|64783.2|64791.7|64781.7|64794.2|64784.2|64787.6|64777.6|416
1629786000000|2021-08-24 06:20:00|64791.4|64781.4|64784.5|64774.5|64791.8|64781.8|64783.2|64773.2|424
1629786300000|2021-08-24 06:25:00|64784.7|64774.7|64789.4|64779.4|64790.6|64780.6|64782.5|64772.5|439
1629786600000|2021-08-24 06:30:00|64789.3|64779.3|64789.6|64779.6|64792.8|64782.8|64785.5|64775.5|526
1629786900000|2021-08-24 06:35:00|64789.5|64779.5|64797.6|64787.6|64798.6|64788.6|64783.9|64773.9|557
1629787200000|2021-08-24 06:40:00|64797.5|64787.5|64805.7|64795.7|64811.3|64801.3|64796|64786|526
1629787500000|2021-08-24 06:45:00|64805.9|64795.9|64802.8|64792.8|64814.6|64804.6|64802.1|64792.1|492
1629787800000|2021-08-24 06:50:00|64802.6|64792.6|64799.3|64789.3|64803.9|64793.9|64796.7|64786.7|617
1629788100000|2021-08-24 06:55:00|64798.8|64788.8|64789.4|64779.4|64799|64789|64788.6|64778.6|689
1629788400000|2021-08-24 07:00:00|64789.5|64779.5|64788.1|64778.1|64793|64783|64787.1|64777.1|537
1629788700000|2021-08-24 07:05:00|64788.2|64778.2|64791.7|64781.7|64793.7|64783.7|64788|64778|458
1629789000000|2021-08-24 07:10:00|64791.2|64781.2|64800.7|64790.7|64800.8|64790.8|64789|64779|517
1629789300000|2021-08-24 07:15:00|64800.2|64790.2|64794.4|64784.4|64807.2|64797.2|64793.3|64783.3|571
1629789600000|2021-08-24 07:20:00|64794.1|64784.1|64792.2|64782.2|64794.2|64784.2|64789.9|64779.9|471
1629789900000|2021-08-24 07:25:00|64792.1|64782.1|64788.5|64778.5|64794.3|64784.3|64785.6|64770.9|611
1629790200000|2021-08-24 07:30:00|64788.3|64778.3|64804.4|64794.4|64805.6|64795.6|64787.8|64777.8|541
1629790500000|2021-08-24 07:35:00|64804.6|64794.6|64812.6|64802.6|64813.1|64803.1|64802.2|64792.2|552
1629790800000|2021-08-24 07:40:00|64812.4|64802.4|64806.8|64796.8|64814.3|64804.3|64806.3|64796.3|440
1629791100000|2021-08-24 07:45:00|64806.7|64796.7|64809.5|64799.5|64813.7|64803.7|64806.1|64796.1|386
1629791400000|2021-08-24 07:50:00|64809.4|64799.4|64810|64800|64810.6|64800.6|64805.6|64795.6|375
1629791700000|2021-08-24 07:55:00|64809.2|64799.2|64788.3|64778.3|64809.5|64799.5|64787.4|64777.4|576
1629792000000|2021-08-24 08:00:00|64788.1|64778.1|64791.6|64781.6|64794.8|64784.8|64781.9|64771.9|518
1629792300000|2021-08-24 08:05:00|64791.3|64781.3|64776.7|64766.7|64791.5|64781.5|64771.1|64761.1|511
1629792600000|2021-08-24 08:10:00|64776.8|64766.8|64772.2|64762.2|64781.3|64771.3|64768.6|64758.6|566
1629792900000|2021-08-24 08:15:00|64772|64762|64774.9|64764.9|64783.4|64773.4|64772|64762|531
1629793200000|2021-08-24 08:20:00|64775|64765|64788.3|64778.3|64790.5|64780.5|64772.2|64762.2|510
1629793500000|2021-08-24 08:25:00|64788.2|64778.2|64790.6|64780.6|64791.5|64781.5|64785.1|64775.1|436
1629793800000|2021-08-24 08:30:00|64790.7|64780.7|64799.7|64789.7|64804.6|64789.7|64787.3|64777.3|484
1629794100000|2021-08-24 08:35:00|64799.8|64789.8|64797|64787|64800|64790|64791.5|64781.5|468
1629794400000|2021-08-24 08:40:00|64796.9|64786.9|64789.5|64779.5|64797.8|64787.8|64787.7|64777.7|473
1629794700000|2021-08-24 08:45:00|64790|64780|64791.4|64781.4|64791.6|64781.6|64787.1|64777.1|449
1629795000000|2021-08-24 08:50:00|64791.1|64781.1|64810.3|64800.3|64813.5|64803.5|64788|64778|497
1629795300000|2021-08-24 08:55:00|64810.2|64800.2|64798.8|64788.8|64811.3|64801.3|64798|64788|430
1629795600000|2021-08-24 09:00:00|64798.6|64788.6|64800.3|64790.3|64800.8|64790.8|64795.5|64785.5|346
1629795900000|2021-08-24 09:05:00|64800.5|64790.5|64807|64797|64807.7|64797.7|64799.8|64789.8|331
1629796200000|2021-08-24 09:10:00|64806.8|64796.8|64802.6|64792.6|64807.3|64797.3|64800.9|64790.9|324
1629796500000|2021-08-24 09:15:00|64802.4|64792.4|64800.5|64790.5|64802.9|64792.9|64798.3|64788.3|374
1629796800000|2021-08-24 09:20:00|64800.3|64790.3|64790.8|64780.8|64800.3|64790.3|64789|64779|443
1629797100000|2021-08-24 09:25:00|64790.7|64780.7|64804.3|64794.3|64805.8|64795.8|64789.4|64779.4|352
1629797400000|2021-08-24 09:30:00|64804.2|64794.2|64802|64792|64804.2|64794.2|64794.6|64784.6|337
1629797700000|2021-08-24 09:35:00|64801.9|64791.9|64811.2|64801.2|64812.5|64802.5|64801.9|64791.9|412
1629798000000|2021-08-24 09:40:00|64811.1|64801.1|64815.7|64805.7|64817.5|64807.5|64810.8|64800.8|350
1629798300000|2021-08-24 09:45:00|64815.6|64805.6|64811.9|64801.9|64816|64806|64808.8|64798.8|370
1629798600000|2021-08-24 09:50:00|64812|64802|64812.3|64802.3|64816.8|64806.8|64810.3|64800.3|308
1629798900000|2021-08-24 09:55:00|64812.5|64802.5|64819.6|64809.6|64821.7|64811.7|64812.5|64802.5|258
1629799200000|2021-08-24 10:00:00|64819.7|64809.7|64813.3|64803.3|64821.3|64810.7|64811.4|64800.2|380
1629799500000|2021-08-24 10:05:00|64813.2|64803.2|64806.9|64796.9|64813.8|64803.8|64806.1|64796.1|307
1629799800000|2021-08-24 10:10:00|64807|64797|64808.3|64798.3|64813.5|64803.5|64806.5|64796.5|305
1629800100000|2021-08-24 10:15:00|64808.4|64798.4|64806.1|64796.1|64810.6|64800.6|64805.5|64795.5|307
1629800400000|2021-08-24 10:20:00|64806|64796|64806.1|64796.1|64807|64797|64802.1|64792.1|372
1629800700000|2021-08-24 10:25:00|64806.4|64796.4|64795.4|64785.4|64806.6|64796.6|64794.2|64780.8|444
1629801000000|2021-08-24 10:30:00|64795.5|64785.5|64799.4|64789.4|64808.1|64798.1|64795.2|64785.2|460
1629801300000|2021-08-24 10:35:00|64799.5|64789.5|64804.4|64794.4|64806.8|64796.8|64798.9|64788.9|398
1629801600000|2021-08-24 10:40:00|64804.3|64794.3|64797.2|64787.2|64805.1|64795.1|64793.2|64783.2|348
1629801900000|2021-08-24 10:45:00|64797.3|64787.3|64798.7|64788.7|64799.4|64789.4|64794.5|64784.5|288
1629802200000|2021-08-24 10:50:00|64798.5|64788.5|64787.1|64777.1|64799.7|64789.7|64786.7|64776.7|314
1629802500000|2021-08-24 10:55:00|64787.3|64777.3|64787.9|64777.9|64798.5|64783.2|64786.7|64773.6|402
1629802800000|2021-08-24 11:00:00|64788|64778|64778.1|64768.1|64794.1|64780.2|64777.9|64767.9|335
1629803100000|2021-08-24 11:05:00|64777.3|64767.3|64778.5|64768.5|64784.2|64774.2|64776|64766|289
1629803400000|2021-08-24 11:10:00|64778.3|64768.3|64780.5|64770.5|64780.7|64770.7|64771.6|64761.6|329
1629803700000|2021-08-24 11:15:00|64780.4|64770.4|64779.3|64769.3|64784.1|64772.2|64778.4|64764.1|289
1629804000000|2021-08-24 11:20:00|64779.2|64769.2|64782.1|64772.1|64786.6|64772.4|64776.4|64766.3|300
1629804300000|2021-08-24 11:25:00|64782.2|64772.2|64780.8|64770.8|64782.4|64772.4|64778.8|64768.8|253
1629804600000|2021-08-24 11:30:00|64780.7|64770.7|64778.2|64768.2|64782.3|64772.3|64775.8|64765.8|301
1629804900000|2021-08-24 11:35:00|64778.3|64768.3|64784.5|64774.5|64785.6|64775.6|64776.8|64766.8|326
1629805200000|2021-08-24 11:40:00|64784.6|64774.6|64778.9|64758.9|64791.1|64776.6|64771.3|64753.7|396
1629805500000|2021-08-24 11:45:00|64778.8|64758.8|64771|64761|64779.2|64764.9|64767.3|64752.5|385
1629805800000|2021-08-24 11:50:00|64770.9|64760.9|64768.9|64758.9|64775.1|64761.3|64767.5|64753.8|348
1629806100000|2021-08-24 11:55:00|64768.8|64758.8|64775.2|64755.2|64781.2|64766.6|64764.9|64750.7|619
1629806400000|2021-08-24 12:00:00|64770|64760|64771.3|64751.3|64775.3|64760.8|64765.5|64751.3|397
1629806700000|2021-08-24 12:05:00|64772|64752|64758.8|64748.8|64772|64755.9|64754.8|64740.3|446
1629807000000|2021-08-24 12:10:00|64758.7|64748.7|64764.6|64754.6|64765.2|64755.2|64755.2|64742.3|611
1629807300000|2021-08-24 12:15:00|64764.7|64754.7|64757|64747|64764.7|64754.7|64756.4|64742.9|460
1629807600000|2021-08-24 12:20:00|64756.7|64746.7|64770.9|64760.9|64778.8|64764.7|64754.9|64742.1|560
1629807900000|2021-08-24 12:25:00|64770.3|64760.3|64774.4|64764.4|64776.5|64764.9|64768.1|64753.8|418
1629808200000|2021-08-24 12:30:00|64774.8|64764.8|64777|64767|64782.7|64769.5|64774.3|64759.7|374
1629808500000|2021-08-24 12:35:00|64776.9|64766.9|64779.5|64769.5|64782|64772|64776.4|64766.4|427
1629808800000|2021-08-24 12:40:00|64779.6|64769.6|64769.2|64759.2|64779.6|64769.6|64762.3|64749.9|508
1629809100000|2021-08-24 12:45:00|64769.3|64759.3|64766.5|64756.5|64777.9|64764.6|64766.2|64753.6|476
1629809400000|2021-08-24 12:50:00|64766.9|64756.9|64766.3|64756.3|64769.2|64759.2|64762.6|64752.6|366
1629809700000|2021-08-24 12:55:00|64771.3|64751.3|64767.7|64757.7|64772.3|64758.4|64758.6|64746.5|412
1629810000000|2021-08-24 13:00:00|64767.4|64757.4|64760.1|64750.1|64767.4|64757.4|64758.5|64748.5|580
1629810300000|2021-08-24 13:05:00|64760.2|64750.2|64757.5|64747.5|64764.8|64750.4|64754.2|64742.1|459
1629810600000|2021-08-24 13:10:00|64757.6|64747.6|64760.7|64740.7|64767.7|64752.8|64755.5|64740.7|507
1629810900000|2021-08-24 13:15:00|64760.8|64740.8|64740.6|64730.6|64761.1|64746.4|64739.4|64725.2|580
1629811200000|2021-08-24 13:20:00|64740.7|64730.7|64741|64731|64747.1|64734|64738.9|64725|476
1629811500000|2021-08-24 13:25:00|64740.6|64730.6|64740.2|64730.2|64744.9|64734.9|64737.1|64724.2|522
1629811800000|2021-08-24 13:30:00|64740.3|64730.3|64765.5|64745.5|64766.4|64751.4|64735.3|64723.6|774
1629812100000|2021-08-24 13:35:00|64765.6|64745.6|64749.6|64739.6|64765.7|64751.4|64747|64737|718
1629812400000|2021-08-24 13:40:00|64748.6|64738.6|64742.5|64732.5|64754.8|64741.7|64742.1|64727.8|663
1629812700000|2021-08-24 13:45:00|64742.3|64732.3|64735|64725|64749.8|64736.5|64734.7|64721.3|662
1629813000000|2021-08-24 13:50:00|64735.1|64725.1|64729.6|64719.6|64735.1|64725.1|64726.4|64712.2|579
1629813300000|2021-08-24 13:55:00|64729.5|64719.5|64725.9|64705.9|64731.3|64721.3|64722|64705.4|568
1629813600000|2021-08-24 14:00:00|64726.1|64706.1|64718.3|64708.3|64731.2|64716|64703.8|64688.8|871
1629813900000|2021-08-24 14:05:00|64718.2|64708.2|64715.6|64705.6|64723.8|64713.8|64711|64697.6|662
1629814200000|2021-08-24 14:10:00|64716.2|64706.2|64721.8|64711.8|64730.5|64716.2|64710.4|64696.7|741
1629814500000|2021-08-24 14:15:00|64722|64712|64718.9|64708.9|64726.5|64712.1|64712.9|64698.3|738
1629814800000|2021-08-24 14:20:00|64719.1|64709.1|64717.6|64707.6|64722.3|64709.2|64711.4|64699.9|610
1629815100000|2021-08-24 14:25:00|64717.7|64707.7|64690.3|64670.3|64718.3|64707.7|64683.5|64667.2|653
1629815400000|2021-08-24 14:30:00|64691|64671|64692.8|64672.8|64697.7|64682.3|64685.3|64670.2|727
1629815700000|2021-08-24 14:35:00|64692.9|64672.9|64665.8|64655.8|64693|64675.9|64658.7|64645.6|712
1629816000000|2021-08-24 14:40:00|64664.6|64654.6|64664.2|64654.2|64672.6|64657.7|64658.3|64644.9|698
1629816300000|2021-08-24 14:45:00|64664|64654|64675.7|64655.7|64677.2|64662.1|64661.3|64645.1|733
1629816600000|2021-08-24 14:50:00|64675.8|64655.8|64669.4|64659.4|64677.5|64661.9|64666.8|64651.3|592
1629816900000|2021-08-24 14:55:00|64669.6|64659.6|64674.2|64664.2|64677.5|64665.5|64669.1|64655.5|623
1629817200000|2021-08-24 15:00:00|64673.8|64663.8|64687.8|64677.8|64692.3|64680.2|64673.5|64663.5|693
1629817500000|2021-08-24 15:05:00|64687.7|64677.7|64695.3|64685.3|64698.5|64686.8|64687.7|64676.7|459
1629817800000|2021-08-24 15:10:00|64695.2|64685.2|64693.3|64683.3|64695.8|64685.8|64692|64682|442
1629818100000|2021-08-24 15:15:00|64693.4|64683.4|64696|64686|64698.7|64686.1|64691.9|64677.9|386
1629818400000|2021-08-24 15:20:00|64695.9|64685.9|64700.2|64690.2|64700.3|64690.3|64694.3|64684.3|369
1629818700000|2021-08-24 15:25:00|64699.9|64689.9|64711.4|64701.4|64711.6|64701.6|64699.9|64689.9|516
1629819000000|2021-08-24 15:30:00|64711.3|64701.3|64710.3|64700.3|64716.8|64703.3|64704.7|64690.2|530
1629819300000|2021-08-24 15:35:00|64710.2|64700.2|64709|64699|64712.4|64702.4|64708.6|64698.6|365
1629819600000|2021-08-24 15:40:00|64709.3|64699.3|64711.2|64701.2|64714.5|64701.2|64706.5|64694|377
1629819900000|2021-08-24 15:45:00|64711.1|64701.1|64712|64702|64712.8|64702.8|64708.1|64698.1|399
1629820200000|2021-08-24 15:50:00|64712.1|64702.1|64715.2|64705.2|64720|64706|64709.2|64697.5|468
1629820500000|2021-08-24 15:55:00|64715.3|64705.3|64715.1|64705.1|64720.9|64706|64712.2|64697.5|459
1629820800000|2021-08-24 16:00:00|64715|64705|64722|64712|64726.5|64712|64714.8|64702.1|375
1629821100000|2021-08-24 16:05:00|64721.8|64711.8|64720|64710|64729.3|64714.4|64716.2|64701.3|377
1629821400000|2021-08-24 16:10:00|64720.1|64710.1|64721.8|64711.8|64727.3|64713|64719.6|64704.8|366
1629821700000|2021-08-24 16:15:00|64721.6|64711.6|64726.8|64706.8|64727.5|64713.2|64719.8|64704.9|358
1629822000000|2021-08-24 16:20:00|64727.2|64707.2|64741.6|64721.6|64743.7|64728.2|64721.5|64706.6|512
1629822300000|2021-08-24 16:25:00|64741.5|64721.5|64740.9|64720.9|64743.5|64728.6|64734.1|64718.6|371
1629822600000|2021-08-24 16:30:00|64741|64721|64731.5|64721.5|64741.2|64725.9|64728.7|64714.3|471
1629822900000|2021-08-24 16:35:00|64731.4|64721.4|64730.9|64720.9|64737.5|64723.2|64730.5|64716.4|361
1629823200000|2021-08-24 16:40:00|64731|64721|64736.7|64716.7|64737|64722|64729.2|64715.8|341
1629823500000|2021-08-24 16:45:00|64736.3|64716.3|64732.1|64722.1|64737.7|64722.6|64729.1|64714.3|330
1629823800000|2021-08-24 16:50:00|64732.2|64722.2|64730.6|64720.6|64736.1|64722.2|64727.3|64713|303
1629824100000|2021-08-24 16:55:00|64730.7|64720.7|64730.4|64720.4|64738.3|64723.5|64729.8|64715.5|365
1629824400000|2021-08-24 17:00:00|64730.5|64720.5|64740.7|64720.7|64748|64729.2|64730.3|64715.7|488
1629824700000|2021-08-24 17:05:00|64740.8|64720.8|64745.2|64735.2|64750.4|64735.6|64733.5|64719.2|353
1629825000000|2021-08-24 17:10:00|64745.3|64735.3|64743.9|64733.9|64757|64743.7|64743.3|64729.4|430
1629825300000|2021-08-24 17:15:00|64743.8|64733.8|64739.1|64729.1|64749.3|64734.4|64738.7|64725.7|331
1629825600000|2021-08-24 17:20:00|64739|64729|64743.4|64733.4|64751.5|64736.4|64739|64726.7|436
1629825900000|2021-08-24 17:25:00|64743.5|64733.5|64742.7|64732.7|64746.3|64733.7|64739.4|64726.3|286
1629826200000|2021-08-24 17:30:00|64742.8|64732.8|64745.9|64735.9|64751.6|64737.9|64742.3|64731.6|172
1629826500000|2021-08-24 17:35:00|64746|64736|64749.1|64739.1|64749.4|64739.4|64742.1|64732.1|305
1629826800000|2021-08-24 17:40:00|64749|64739|64745.9|64735.9|64750.1|64740.1|64745.4|64735.4|286
1629827100000|2021-08-24 17:45:00|64745.8|64735.8|64746.4|64736.4|64746.5|64736.5|64744.9|64734.9|297
1629827400000|2021-08-24 17:50:00|64746.5|64736.5|64745.2|64735.2|64746.5|64736.5|64744.1|64734.1|263
1629827700000|2021-08-24 17:55:00|64745.3|64735.3|64749.8|64739.8|64751.7|64741.7|64745|64735|336
1629828000000|2021-08-24 18:00:00|64749.7|64739.7|64747|64737|64750.3|64740.3|64746.2|64736.2|334
1629828300000|2021-08-24 18:05:00|64746.7|64736.7|64749|64739|64750|64740|64746.1|64736.1|228
1629828600000|2021-08-24 18:10:00|64748.9|64738.9|64745.9|64735.9|64750.3|64740.3|64745.9|64735.9|248
1629828900000|2021-08-24 18:15:00|64745.8|64735.8|64745.3|64735.3|64748.4|64738.4|64745.1|64735.1|300
1629829200000|2021-08-24 18:20:00|64745.4|64735.4|64748.1|64728.1|64748.5|64737.9|64737.1|64722.3|478
1629829500000|2021-08-24 18:25:00|64748.3|64728.3|64736|64726|64748.3|64731.7|64734.4|64721.4|453
1629829800000|2021-08-24 18:30:00|64736.1|64726.1|64743.3|64733.3|64744|64734|64735|64725|389
1629830100000|2021-08-24 18:35:00|64743.2|64733.2|64735.4|64725.4|64748.2|64734.7|64733.8|64719.8|331
1629830400000|2021-08-24 18:40:00|64735.6|64725.6|64736.7|64726.7|64737.1|64727.1|64734.1|64724.1|205
1629830700000|2021-08-24 18:45:00|64736.6|64726.6|64736.4|64726.4|64741.2|64726.8|64735.3|64720|157
1629831000000|2021-08-24 18:50:00|64736.5|64726.5|64736.3|64726.3|64740.9|64726.6|64734.7|64720.9|159
1629831300000|2021-08-24 18:55:00|64736.2|64726.2|64735|64725|64736.5|64726.5|64734.7|64724.7|195
1629831600000|2021-08-24 19:00:00|64734.7|64724.7|64732.1|64722.1|64737.3|64727.1|64730.9|64715.3|281
1629831900000|2021-08-24 19:05:00|64733.1|64723.1|64739.1|64719.1|64741.4|64726.4|64731.2|64718.3|183
1629832200000|2021-08-24 19:10:00|64739|64719|64737.8|64717.8|64743.4|64727.2|64734.2|64717.1|219
1629832500000|2021-08-24 19:15:00|64737.9|64717.9|64738|64718|64738.4|64723.3|64732|64715.7|242
1629832800000|2021-08-24 19:20:00|64737.8|64717.8|64735|64725|64743.6|64728.1|64733.5|64717.3|319
1629833100000|2021-08-24 19:25:00|64735.1|64725.1|64735|64725|64742.4|64727.3|64734.7|64721.7|200
1629833400000|2021-08-24 19:30:00|64735.1|64725.1|64735.2|64725.2|64742.6|64726.5|64734.1|64719.9|219
1629833700000|2021-08-24 19:35:00|64735.3|64725.3|64735.4|64725.4|64741|64726.6|64734.2|64719.4|210
1629834000000|2021-08-24 19:40:00|64735.8|64725.8|64740.8|64720.8|64741.3|64726.8|64735.5|64720.3|214
1629834300000|2021-08-24 19:45:00|64740.7|64720.7|64734.1|64724.1|64741.1|64726|64733.1|64719|153
1629834600000|2021-08-24 19:50:00|64733.7|64723.7|64733.8|64723.8|64740.7|64724.6|64733.2|64718.9|206
1629834900000|2021-08-24 19:55:00|64733.9|64723.9|64737.6|64717.6|64739.9|64725.4|64731.4|64715.7|417
1629835200000|2021-08-24 20:00:00|64737.3|64717.3|64736.9|64716.9|64739.5|64719.5|64735.8|64715.8|332
1629835500000|2021-08-24 20:05:00|64736.6|64716.6|64731|64721|64736.8|64721.3|64730.6|64714.9|162
1629835800000|2021-08-24 20:10:00|64730.9|64720.9|64734.8|64714.8|64737|64721.7|64730.9|64714.4|175
1629836100000|2021-08-24 20:15:00|64735.4|64715.4|64731|64711|64736|64720.7|64728.9|64710.9|198
1629836400000|2021-08-24 20:20:00|64731.2|64711.2|64715.8|64695.8|64731.4|64711.4|64715.5|64695.5|350
1629836700000|2021-08-24 20:25:00|64715.7|64695.7|64708.6|64688.6|64715.8|64695.8|64707.4|64687.4|249
1629837000000|2021-08-24 20:30:00|64708.8|64688.8|64708.7|64688.7|64710.3|64690.3|64707.2|64687.2|416
1629837300000|2021-08-24 20:35:00|64709|64689|64707.8|64687.8|64709.6|64689.6|64706.4|64686.4|218
1629837600000|2021-08-24 20:40:00|64708.1|64688.1|64706.6|64686.6|64709.3|64689.3|64705.5|64685.5|222
1629837900000|2021-08-24 20:45:00|64707|64687|64707.1|64687.1|64708|64688|64702.3|64682.3|229
1629838200000|2021-08-24 20:50:00|64707.2|64687.2|64703.9|64683.9|64707.6|64687.6|64702.6|64682.6|167
1629838500000|2021-08-24 20:55:00|64704.1|64684.1|64705.3|64685.3|64705.7|64685.7|64702.5|64682.5|194
1629838800000|2021-08-24 21:00:00|64706.8|64686.8|64719.8|64688.8|64721.1|64694.7|64704.9|64682.8|70
1629839100000|2021-08-24 21:05:00|64720.6|64688.5|64708.7|64671.4|64720.7|64696.8|64698.5|64669.1|219
1629839400000|2021-08-24 21:10:00|64707.3|64673.2|64706.7|64675.4|64712.5|64691.3|64697.7|64669.4|267
1629839700000|2021-08-24 21:15:00|64703.4|64683.4|64703|64683|64717.8|64684.7|64698.6|64670.8|115
1629840000000|2021-08-24 21:20:00|64708|64676.8|64706.9|64673|64722.4|64684.1|64702.9|64671.3|89
1629840300000|2021-08-24 21:25:00|64711.9|64671.8|64710.6|64675.2|64716|64677.7|64706.8|64671.6|110
1629840600000|2021-08-24 21:30:00|64710|64675|64710.1|64676.6|64715.7|64684|64698.8|64670.8|164
1629840900000|2021-08-24 21:35:00|64707.2|64675.3|64707.4|64674.9|64720.5|64680.4|64706.1|64673.3|93
1629841200000|2021-08-24 21:40:00|64713.1|64673.2|64707.4|64674.9|64721.7|64683.7|64699.4|64673|88
1629841500000|2021-08-24 21:45:00|64704.2|64684.2|64707.3|64674.9|64715.8|64685.5|64700.8|64673.9|101
1629841800000|2021-08-24 21:50:00|64704|64684|64712.2|64678.2|64719.4|64684.4|64701.8|64672.2|116
1629842100000|2021-08-24 21:55:00|64712.4|64673.4|64703.7|64683.7|64718.1|64685.3|64699.7|64670.7|130
1629842400000|2021-08-24 22:00:00|64711.8|64678.7|64709.4|64677|64715.7|64688.6|64701.3|64672.6|378
1629842700000|2021-08-24 22:05:00|64715.4|64680.3|64712.5|64678.8|64715.4|64687|64703.2|64672.7|342
1629843000000|2021-08-24 22:10:00|64712.3|64679.5|64712.8|64679.1|64715.6|64685.7|64703.7|64675.3|310
1629843300000|2021-08-24 22:15:00|64712.1|64679|64702.4|64682.4|64713.2|64685.9|64699.9|64675.5|191
1629843600000|2021-08-24 22:20:00|64702.6|64682.6|64703.8|64683.8|64715|64688.7|64701.7|64674.6|173
1629843900000|2021-08-24 22:25:00|64704|64684|64703.5|64683.5|64711.4|64685.9|64702.6|64677.1|151
1629844200000|2021-08-24 22:30:00|64703.9|64683.9|64701.7|64681.7|64715.4|64688.8|64699.9|64675.1|213
1629844500000|2021-08-24 22:35:00|64701.9|64681.9|64702.8|64682.8|64708.8|64685.3|64700.5|64675.3|205
1629844800000|2021-08-24 22:40:00|64703.2|64683.2|64703|64683|64707.4|64687.4|64702|64682|217
1629845100000|2021-08-24 22:45:00|64703.4|64683.4|64702.9|64682.9|64707.8|64685.7|64701.9|64677.5|243
1629845400000|2021-08-24 22:50:00|64703.1|64683.1|64704.3|64684.3|64705.4|64685.4|64702.9|64682.9|251
1629845700000|2021-08-24 22:55:00|64704.4|64684.4|64704.8|64684.8|64706.2|64686.2|64703.4|64683.4|245
1629846000000|2021-08-24 23:00:00|64704.6|64684.6|64702.4|64682.4|64705.3|64685.3|64698.2|64678.2|357
1629846300000|2021-08-24 23:05:00|64702.8|64682.8|64704.6|64684.6|64705.7|64685.7|64699.5|64679.5|341
1629846600000|2021-08-24 23:10:00|64705.3|64685.3|64701.8|64681.8|64705.7|64685.7|64701.1|64681.1|218
1629846900000|2021-08-24 23:15:00|64701.6|64681.6|64701.7|64681.7|64704.5|64684.5|64700.3|64680.3|249
1629847200000|2021-08-24 23:20:00|64701.6|64681.6|64702.4|64682.4|64703.2|64683.2|64700.9|64680.9|186
1629847500000|2021-08-24 23:25:00|64701.8|64681.8|64703.2|64683.2|64706|64686|64701.2|64681.2|197
1629847800000|2021-08-24 23:30:00|64703.1|64683.1|64704.3|64684.3|64706.8|64686.8|64699.9|64679.9|490
1629848100000|2021-08-24 23:35:00|64704|64684|64703.8|64683.8|64707|64687|64699.8|64679.8|537
1629848400000|2021-08-24 23:40:00|64703.6|64683.6|64734.8|64700.3|64736.8|64707.1|64701.4|64681.4|572
1629848700000|2021-08-24 23:45:00|64735.2|64700.4|64725.2|64705.2|64737.8|64712.9|64722.6|64697.7|361
1629849000000|2021-08-24 23:50:00|64726.1|64706.1|64708.1|64688.1|64727.4|64706.1|64707.3|64687.3|474
1629849300000|2021-08-24 23:55:00|64708|64688|64708.5|64688.5|64710.2|64690.2|64703.6|64683.6|330
1629849600000|2021-08-25 00:00:00|64708.9|64688.9|64693.1|64673.1|64708.9|64688.9|64693|64673|433
1629849900000|2021-08-25 00:05:00|64693|64673|64695.3|64675.3|64697.1|64677.1|64685|64665|441
1629850200000|2021-08-25 00:10:00|64695|64675|64699.1|64679.1|64699.7|64679.7|64694.8|64674.8|375
1629850500000|2021-08-25 00:15:00|64699.2|64679.2|64699.5|64679.5|64701.3|64681.3|64697.2|64677.2|359
1629850800000|2021-08-25 00:20:00|64700|64680|64708.1|64688.1|64714.1|64694.1|64699.1|64679.1|392
1629851100000|2021-08-25 00:25:00|64708.2|64688.2|64711.3|64691.3|64713.3|64693.3|64705.1|64685.1|494
1629851400000|2021-08-25 00:30:00|64711.7|64691.7|64719.3|64699.3|64726.4|64706.4|64711.7|64691.7|413
1629851700000|2021-08-25 00:35:00|64719.1|64699.1|64721.6|64701.6|64722.5|64705.7|64712.2|64696.8|263
1629852000000|2021-08-25 00:40:00|64721.4|64701.4|64732.9|64712.9|64737.3|64717.3|64721.4|64701.4|356
1629852300000|2021-08-25 00:45:00|64732.8|64712.8|64727.4|64707.4|64733|64713|64721.9|64706.5|345
1629852600000|2021-08-25 00:50:00|64727.5|64707.5|64731.7|64711.7|64732.1|64713.5|64718.7|64700.1|467
1629852900000|2021-08-25 00:55:00|64731.8|64711.8|64727.9|64707.9|64735.8|64717.6|64727|64707.5|376
1629853200000|2021-08-25 01:00:00|64727.8|64707.8|64731.8|64721.8|64737|64722.1|64725.6|64707.8|606
1629853500000|2021-08-25 01:05:00|64731.7|64721.7|64743.5|64723.5|64745.6|64730|64725.9|64710.7|504
1629853800000|2021-08-25 01:10:00|64743.3|64723.3|64736.2|64716.2|64748|64733.7|64730.6|64710.6|554
1629854100000|2021-08-25 01:15:00|64735.4|64715.4|64737.8|64717.8|64738.9|64718.9|64729.7|64709.7|476
1629854400000|2021-08-25 01:20:00|64737.9|64717.9|64743.6|64733.6|64748.9|64734|64730.5|64715.5|367
1629854700000|2021-08-25 01:25:00|64748|64728|64743.4|64723.4|64749.4|64734.2|64735.7|64720.7|449
1629855000000|2021-08-25 01:30:00|64743.1|64723.1|64740.1|64730.1|64755.8|64741|64736|64720.7|669
1629855300000|2021-08-25 01:35:00|64740.2|64730.2|64752.5|64742.5|64773.3|64753.3|64740.1|64724.8|715
1629855600000|2021-08-25 01:40:00|64752.3|64742.3|64745.4|64735.4|64760.7|64742.7|64743|64727.4|613
1629855900000|2021-08-25 01:45:00|64745.5|64735.5|64767.6|64747.6|64767.7|64754.9|64745|64735|666
1629856200000|2021-08-25 01:50:00|64767.9|64747.9|64766.9|64756.9|64772.4|64762.4|64759.5|64739.5|587
1629856500000|2021-08-25 01:55:00|64766.8|64756.8|64770.7|64750.7|64774.1|64759.9|64759.8|64741.7|722
1629856800000|2021-08-25 02:00:00|64770.4|64750.4|64762.3|64752.3|64778.8|64763.8|64761.8|64748.1|709
1629857100000|2021-08-25 02:05:00|64762.4|64752.4|64759.5|64749.5|64768.4|64753.8|64756.8|64742|589
1629857400000|2021-08-25 02:10:00|64759.3|64749.3|64769.1|64759.1|64776.3|64761.1|64758.6|64745.6|589
1629857700000|2021-08-25 02:15:00|64768.9|64758.9|64769|64759|64779.5|64769.5|64763.5|64753.5|591
1629858000000|2021-08-25 02:20:00|64769.1|64759.1|64772.5|64762.5|64775.6|64765.6|64763.2|64749.4|511
1629858300000|2021-08-25 02:25:00|64772.3|64762.3|64769.6|64759.6|64773.7|64763.7|64759.7|64746.5|583
1629858600000|2021-08-25 02:30:00|64769.8|64759.8|64773|64763|64779.7|64764.1|64763.3|64753.3|638
1629858900000|2021-08-25 02:35:00|64772.9|64762.9|64757|64747|64773.5|64763.5|64755.7|64745.7|570
1629859200000|2021-08-25 02:40:00|64756.9|64746.9|64766.1|64756.1|64774.2|64760|64756.9|64744.6|611
1629859500000|2021-08-25 02:45:00|64766.2|64756.2|64770.3|64760.3|64773.8|64762.6|64764.2|64749|545
1629859800000|2021-08-25 02:50:00|64770.2|64760.2|64769.8|64759.8|64778.2|64765.1|64766.8|64755.7|499
1629860100000|2021-08-25 02:55:00|64770|64760|64765.9|64755.9|64775.5|64765.5|64764.8|64754.8|504
1629860400000|2021-08-25 03:00:00|64766|64756|64785.6|64775.6|64792.2|64778.9|64766|64756|558
1629860700000|2021-08-25 03:05:00|64786.6|64776.6|64785.5|64775.5|64799.9|64783.7|64777.9|64764.1|627
1629861000000|2021-08-25 03:10:00|64785.1|64775.1|64777|64767|64788.4|64776.3|64775.2|64765.2|499
1629861300000|2021-08-25 03:15:00|64777.7|64767.7|64773.4|64763.4|64782.6|64769.5|64769|64753.7|459
1629861600000|2021-08-25 03:20:00|64773.6|64763.6|64775.9|64765.9|64778.1|64767.4|64770.8|64755.8|387
1629861900000|2021-08-25 03:25:00|64775.8|64765.8|64774.1|64764.1|64778.4|64768.4|64772.9|64762.9|367
1629862200000|2021-08-25 03:30:00|64774|64764|64779.4|64769.4|64780.1|64770.1|64774|64764|342
1629862500000|2021-08-25 03:35:00|64779.5|64769.5|64780.4|64770.4|64782.2|64771.4|64774.1|64762.2|364
1629862800000|2021-08-25 03:40:00|64780.5|64770.5|64778.7|64768.7|64787.4|64772.9|64776|64766|386
1629863100000|2021-08-25 03:45:00|64778.6|64768.6|64763.3|64753.3|64780.3|64769.9|64762.1|64748.3|419
1629863400000|2021-08-25 03:50:00|64764.8|64754.8|64755.6|64745.6|64765.8|64755.3|64750.6|64735.9|476
1629863700000|2021-08-25 03:55:00|64755.5|64745.5|64775.6|64755.6|64777|64757|64755.3|64744.8|429
1629864000000|2021-08-25 04:00:00|64776|64756|64761.6|64741.6|64777.4|64760.4|64757|64741.4|482
1629864300000|2021-08-25 04:05:00|64761.2|64741.2|64763.9|64753.9|64768.6|64754.3|64755.5|64740.5|373
1629864600000|2021-08-25 04:10:00|64763.8|64753.8|64764.5|64754.5|64769|64756.4|64760.6|64747.9|390
1629864900000|2021-08-25 04:15:00|64764.4|64754.4|64761.2|64751.2|64770.2|64755.5|64760.5|64747.8|293
1629865200000|2021-08-25 04:20:00|64761.3|64751.3|64766.8|64746.8|64766.9|64752.3|64757.7|64744.4|261
1629865500000|2021-08-25 04:25:00|64766.9|64746.9|64761.1|64751.1|64766.9|64752.6|64758.2|64745.6|326
1629865800000|2021-08-25 04:30:00|64761.2|64751.2|64765.1|64755.1|64770.8|64755.3|64758.3|64745.1|316
1629866100000|2021-08-25 04:35:00|64765.2|64755.2|64765|64755|64768.5|64755.9|64762.1|64747.2|327
1629866400000|2021-08-25 04:40:00|64765.1|64755.1|64773|64753|64775.5|64760.1|64764.4|64750.3|339
1629866700000|2021-08-25 04:45:00|64773.2|64753.2|64768.8|64748.8|64773.3|64758|64762.8|64748.1|317
1629867000000|2021-08-25 04:50:00|64768.7|64748.7|64763.2|64753.2|64769.7|64754.5|64762.4|64747.3|262
1629867300000|2021-08-25 04:55:00|64763.1|64753.1|64760.6|64750.6|64763.4|64753.4|64760.2|64750.2|297
1629867600000|2021-08-25 05:00:00|64760.5|64750.5|64756.2|64746.2|64763.1|64753.1|64755.7|64745.7|444
1629867900000|2021-08-25 05:05:00|64756.4|64746.4|64757.4|64747.4|64759.6|64749.6|64753.3|64743.3|305
1629868200000|2021-08-25 05:10:00|64757.2|64747.2|64755.4|64745.4|64758.2|64748.2|64753.8|64743.8|198
1629868500000|2021-08-25 05:15:00|64755.2|64745.2|64760.4|64750.4|64762|64752|64753.3|64743.3|374
1629868800000|2021-08-25 05:20:00|64760.3|64750.3|64767.5|64757.5|64769.4|64759.4|64759.4|64749.4|271
1629869100000|2021-08-25 05:25:00|64767.6|64757.6|64772.6|64762.6|64779.4|64769.4|64766.3|64756.3|399
1629869400000|2021-08-25 05:30:00|64772.4|64762.4|64763.3|64753.3|64772.8|64762.8|64761.6|64751.6|396
1629869700000|2021-08-25 05:35:00|64763.6|64753.6|64764.7|64754.7|64768|64758|64755.9|64745.9|435
1629870000000|2021-08-25 05:40:00|64764.4|64754.4|64760.3|64750.3|64767|64757|64759.4|64749.4|322
1629870300000|2021-08-25 05:45:00|64760.4|64750.4|64762.7|64752.7|64763.1|64753.1|64756.4|64746.4|421
1629870600000|2021-08-25 05:50:00|64762.6|64752.6|64759.7|64749.7|64764.3|64754.3|64757.3|64747.3|365
1629870900000|2021-08-25 05:55:00|64759.8|64749.8|64756.9|64746.9|64762.9|64752.9|64756.4|64746.4|350
1629871200000|2021-08-25 06:00:00|64757.1|64747.1|64755.7|64745.7|64758|64748|64750.4|64740.4|414
1629871500000|2021-08-25 06:05:00|64756|64746|64761.9|64751.9|64762.1|64752.1|64749.4|64739.4|463
1629871800000|2021-08-25 06:10:00|64761.8|64751.8|64756|64746|64763.7|64753.7|64754.7|64744.7|413
1629872100000|2021-08-25 06:15:00|64756.1|64746.1|64759.1|64749.1|64763.2|64753.2|64756|64746|397
1629872400000|2021-08-25 06:20:00|64759.2|64749.2|64752|64742|64759.7|64749.7|64750.8|64740.8|297
1629872700000|2021-08-25 06:25:00|64752.1|64742.1|64745.3|64735.3|64753.2|64743.2|64743.6|64733.6|521
1629873000000|2021-08-25 06:30:00|64745.5|64735.5|64743.3|64733.3|64749.1|64737.1|64742.8|64729.1|503
1629873300000|2021-08-25 06:35:00|64743.5|64733.5|64757.2|64747.2|64757.6|64747.6|64741.7|64731.7|510
1629873600000|2021-08-25 06:40:00|64757.3|64747.3|64765.2|64755.2|64768.2|64758.2|64757.2|64747.2|548
1629873900000|2021-08-25 06:45:00|64765.3|64755.3|64754|64744|64766.5|64756.5|64753.7|64743.7|359
1629874200000|2021-08-25 06:50:00|64754.1|64744.1|64764|64754|64764.1|64754.1|64753.3|64743.3|497
1629874500000|2021-08-25 06:55:00|64763.1|64753.1|64770.8|64760.8|64776.1|64766.1|64755.5|64745.5|766
1629874800000|2021-08-25 07:00:00|64770.3|64760.3|64758|64748|64777.2|64767.2|64757.9|64747.9|700
1629875100000|2021-08-25 07:05:00|64758.1|64748.1|64755.6|64745.6|64758.7|64748.7|64751.2|64741.2|612
1629875400000|2021-08-25 07:10:00|64755.5|64745.5|64756.4|64746.4|64758.3|64747.6|64749.2|64737.9|484
1629875700000|2021-08-25 07:15:00|64756.3|64746.3|64760.6|64750.6|64763|64753|64755.7|64745.7|452
1629876000000|2021-08-25 07:20:00|64760.8|64750.8|64747.9|64737.9|64761.1|64751.1|64745|64735|566
1629876300000|2021-08-25 07:25:00|64747.7|64737.7|64737.7|64727.7|64747.8|64737.8|64737|64727|516
1629876600000|2021-08-25 07:30:00|64737.8|64727.8|64739.9|64729.9|64740.3|64730.3|64732.7|64722.7|457
1629876900000|2021-08-25 07:35:00|64739.8|64729.8|64743.2|64733.2|64746.7|64736.7|64738.2|64728.2|461
1629877200000|2021-08-25 07:40:00|64743.1|64733.1|64738.1|64728.1|64743.4|64733.4|64736|64726|465
1629877500000|2021-08-25 07:45:00|64738|64728|64723.2|64713.2|64738.1|64728.1|64716.6|64706.6|533
1629877800000|2021-08-25 07:50:00|64723.9|64713.9|64731.9|64721.9|64734|64724|64723.9|64713.9|501
1629878100000|2021-08-25 07:55:00|64732|64722|64738.2|64728.2|64741.5|64731.5|64730.7|64720.7|508
1629878400000|2021-08-25 08:00:00|64738|64728|64745.8|64735.8|64749.2|64739.2|64737.1|64727.1|553
1629878700000|2021-08-25 08:05:00|64745.6|64735.6|64747.8|64737.8|64750.4|64740.4|64743|64733|510
1629879000000|2021-08-25 08:10:00|64747.9|64737.9|64736.7|64726.7|64749.8|64739.8|64734|64724|507
1629879300000|2021-08-25 08:15:00|64736.6|64726.6|64726.3|64716.3|64742.6|64732.6|64723.8|64713.8|591
1629879600000|2021-08-25 08:20:00|64726.7|64716.7|64726.4|64716.4|64729.2|64719.2|64718.8|64708.8|540
1629879900000|2021-08-25 08:25:00|64725.9|64715.9|64716.8|64706.8|64726.8|64716.8|64716.8|64706.8|548
1629880200000|2021-08-25 08:30:00|64717|64707|64724.2|64714.2|64724.3|64714.3|64715.7|64705.7|367
1629880500000|2021-08-25 08:35:00|64724.1|64714.1|64725.1|64715.1|64725.1|64715.1|64719.8|64709.8|396
1629880800000|2021-08-25 08:40:00|64725.2|64715.2|64722.9|64712.9|64729|64719|64721.7|64711.7|409
1629881100000|2021-08-25 08:45:00|64722.8|64712.8|64718.1|64708.1|64725.1|64715.1|64717.2|64707.2|406
1629881400000|2021-08-25 08:50:00|64718|64708|64718.4|64708.4|64720.4|64710.4|64713.3|64703.3|507
1629881700000|2021-08-25 08:55:00|64718.3|64708.3|64715.1|64705.1|64718.5|64708.5|64712.4|64702.4|403
1629882000000|2021-08-25 09:00:00|64715.3|64705.3|64719.2|64709.2|64719.5|64709.5|64714.3|64704.3|442
1629882300000|2021-08-25 09:05:00|64719.1|64709.1|64719.4|64709.4|64722.8|64712.8|64718.5|64708.5|354
1629882600000|2021-08-25 09:10:00|64719.3|64709.3|64718.8|64708.8|64719.4|64709.4|64712.9|64702.9|383
1629882900000|2021-08-25 09:15:00|64719.6|64709.6|64719|64709|64723|64713|64713.4|64703.4|474
1629883200000|2021-08-25 09:20:00|64719.1|64709.1|64717|64707|64719.5|64709.5|64715.4|64705.4|410
1629883500000|2021-08-25 09:25:00|64716.9|64706.9|64733.7|64723.7|64734.1|64724.1|64714.5|64704.5|407
1629883800000|2021-08-25 09:30:00|64733.5|64723.5|64731.1|64721.1|64738.1|64728.1|64729.3|64719.3|471
1629884100000|2021-08-25 09:35:00|64731|64721|64730.8|64720.8|64737.5|64727.5|64728.4|64718.4|455
1629884400000|2021-08-25 09:40:00|64730.9|64720.9|64728.7|64718.7|64733.7|64723.7|64728.5|64718.5|293
1629884700000|2021-08-25 09:45:00|64728.6|64718.6|64735.4|64725.4|64738|64728|64728.5|64718.5|353
1629885000000|2021-08-25 09:50:00|64735.6|64725.6|64737.5|64727.5|64737.6|64727.6|64733.2|64723.2|323
1629885300000|2021-08-25 09:55:00|64736.5|64726.5|64743.6|64733.6|64747.9|64737.9|64734|64724|499
1629885600000|2021-08-25 10:00:00|64743.3|64733.3|64741.4|64731.4|64744.3|64734.3|64739.3|64729.3|354
1629885900000|2021-08-25 10:05:00|64741.3|64731.3|64740.7|64730.7|64743.8|64733.8|64740.2|64730.2|259
1629886200000|2021-08-25 10:10:00|64740.6|64730.6|64735.8|64725.8|64740.6|64730.6|64732.1|64717.8|302
1629886500000|2021-08-25 10:15:00|64735.9|64725.9|64734.9|64724.9|64737.7|64727.7|64733.9|64723.9|291
1629886800000|2021-08-25 10:20:00|64735.2|64725.2|64736.6|64726.6|64738.4|64728.4|64734.6|64724.6|252
1629887100000|2021-08-25 10:25:00|64736.7|64726.7|64742.3|64732.3|64748|64734.6|64735.1|64725.1|292
1629887400000|2021-08-25 10:30:00|64742.5|64732.5|64746.9|64736.9|64748.7|64738.7|64742.5|64732.5|318
1629887700000|2021-08-25 10:35:00|64745.8|64735.8|64745.4|64735.4|64748|64738|64744.5|64734.5|232
1629888000000|2021-08-25 10:40:00|64745.3|64735.3|64759.2|64749.2|64764.4|64750.2|64745.1|64735.1|384
1629888300000|2021-08-25 10:45:00|64759.1|64749.1|64762.2|64752.2|64763.1|64753.1|64757.7|64747.7|327
1629888600000|2021-08-25 10:50:00|64762.1|64752.1|64762.9|64752.9|64767.2|64754.8|64760.9|64747.1|291
1629888900000|2021-08-25 10:55:00|64763.1|64753.1|64758.2|64748.2|64767.7|64753.1|64758|64746.8|321
1629889200000|2021-08-25 11:00:00|64758.3|64748.3|64760.1|64750.1|64762.8|64752.8|64757.6|64747.6|320
1629889500000|2021-08-25 11:05:00|64760.4|64750.4|64766.3|64756.3|64771.2|64761.2|64758.7|64748.7|360
1629889800000|2021-08-25 11:10:00|64766.4|64756.4|64766.4|64756.4|64768.3|64758.3|64764.6|64754.6|363
1629890100000|2021-08-25 11:15:00|64766.5|64756.5|64766.3|64756.3|64766.9|64756.9|64763.9|64753.9|347
1629890400000|2021-08-25 11:20:00|64765.8|64755.8|64766.3|64756.3|64773.1|64761|64765.5|64752.8|330
1629890700000|2021-08-25 11:25:00|64766.2|64756.2|64776.9|64766.9|64784.7|64769.5|64766.2|64752.9|390
1629891000000|2021-08-25 11:30:00|64776.8|64766.8|64782.5|64772.5|64783.9|64773.9|64776.8|64766.8|359
1629891300000|2021-08-25 11:35:00|64782.4|64772.4|64779|64769|64784.3|64774.3|64778.3|64768.3|378
1629891600000|2021-08-25 11:40:00|64779.1|64769.1|64780.1|64770.1|64781.1|64771.1|64777.7|64767.7|300
1629891900000|2021-08-25 11:45:00|64780.3|64770.3|64789.6|64779.6|64791|64781|64780.3|64770.3|396
1629892200000|2021-08-25 11:50:00|64789.5|64779.5|64790|64780|64791.4|64781.4|64784.1|64774.1|393
1629892500000|2021-08-25 11:55:00|64790.2|64780.2|64784.3|64774.3|64791.2|64781.2|64782.5|64772.5|434
1629892800000|2021-08-25 12:00:00|64784|64774|64790|64780|64796.9|64781.9|64782.5|64772.5|423
1629893100000|2021-08-25 12:05:00|64788.3|64778.3|64787.7|64777.7|64792.3|64782.3|64786.3|64776.3|505
1629893400000|2021-08-25 12:10:00|64787.2|64777.2|64790.9|64780.9|64791.8|64781.8|64786.5|64776.5|440
1629893700000|2021-08-25 12:15:00|64790.7|64780.7|64790.2|64780.2|64792|64782|64789.4|64779.4|367
1629894000000|2021-08-25 12:20:00|64790.4|64780.4|64786.9|64776.9|64791.7|64781.7|64782.4|64772.4|455
1629894300000|2021-08-25 12:25:00|64786.8|64776.8|64797.5|64777.5|64797.5|64781.1|64786.6|64773.9|327
1629894600000|2021-08-25 12:30:00|64797.7|64777.7|64786|64776|64798.7|64783.4|64784.9|64774.2|561
1629894900000|2021-08-25 12:35:00|64786.1|64776.1|64796.5|64776.5|64797.1|64783.4|64785.5|64774.5|467
1629895200000|2021-08-25 12:40:00|64796.4|64776.4|64787.8|64777.8|64798.1|64783.2|64787|64774.9|491
1629895500000|2021-08-25 12:45:00|64787.9|64777.9|64784.1|64774.1|64793.8|64778.9|64781.5|64766.8|365
1629895800000|2021-08-25 12:50:00|64784|64774|64783.4|64773.4|64785.9|64775.9|64778.5|64765.2|339
1629896100000|2021-08-25 12:55:00|64782.5|64772.5|64779.5|64769.5|64784.6|64774.5|64770.2|64757|537
1629896400000|2021-08-25 13:00:00|64779.3|64769.3|64770.3|64760.3|64780.2|64770.2|64763.9|64753.9|658
1629896700000|2021-08-25 13:05:00|64770.4|64760.4|64760.9|64740.9|64775.8|64762|64753.7|64740.9|573
1629897000000|2021-08-25 13:10:00|64755.8|64745.8|64752.7|64742.7|64759.3|64746.1|64749.4|64737.1|624
1629897300000|2021-08-25 13:15:00|64752.4|64742.4|64765.5|64755.5|64767|64757|64750.4|64740.2|553
1629897600000|2021-08-25 13:20:00|64765.3|64755.3|64765.7|64755.7|64769.3|64757.1|64762.3|64749.3|561
1629897900000|2021-08-25 13:25:00|64766.6|64756.6|64764.1|64754.1|64768.6|64758.6|64762.7|64752.7|468
1629898200000|2021-08-25 13:30:00|64764.2|64754.2|64768.8|64758.8|64773.8|64761.8|64762.6|64751.8|734
1629898500000|2021-08-25 13:35:00|64769|64759|64771.6|64751.6|64771.6|64760.2|64762.3|64749|655
1629898800000|2021-08-25 13:40:00|64766.6|64756.6|64762.4|64752.4|64772.8|64762.8|64760.3|64745.8|863
1629899100000|2021-08-25 13:45:00|64762.2|64752.2|64767|64757|64772.7|64758.6|64754.4|64743.6|667
1629899400000|2021-08-25 13:50:00|64767.1|64757.1|64764.8|64754.8|64776.6|64766.6|64764.3|64749.4|715
1629899700000|2021-08-25 13:55:00|64765.5|64755.5|64755.5|64745.5|64768.4|64758|64748.1|64734.3|754
1629900000000|2021-08-25 14:00:00|64755.3|64745.3|64754.2|64744.2|64760|64747|64743.5|64729.9|718
1629900300000|2021-08-25 14:05:00|64754|64744|64771.3|64761.3|64771.5|64761.5|64751.2|64738.2|724
1629900600000|2021-08-25 14:10:00|64770.9|64760.9|64764.6|64754.6|64781.5|64768|64761.5|64746.5|616
1629900900000|2021-08-25 14:15:00|64764.5|64754.5|64753.3|64743.3|64766.3|64755.1|64751.4|64737.5|662
1629901200000|2021-08-25 14:20:00|64753.4|64743.4|64756|64746|64767.1|64755.3|64753.4|64741.8|600
1629901500000|2021-08-25 14:25:00|64755.9|64745.9|64762.9|64752.9|64764.5|64754.5|64754.7|64744.7|589
1629901800000|2021-08-25 14:30:00|64762.8|64752.8|64768.1|64758.1|64771.1|64761.1|64759.6|64749.6|714
1629902100000|2021-08-25 14:35:00|64768.4|64758.4|64745.6|64735.6|64779.2|64767.2|64740.3|64725.1|812
1629902400000|2021-08-25 14:40:00|64745.7|64735.7|64747|64737|64752.3|64739.9|64743.9|64728.9|583
1629902700000|2021-08-25 14:45:00|64747.3|64737.3|64739.2|64729.2|64755.5|64743|64737.7|64722.6|627
1629903000000|2021-08-25 14:50:00|64739.3|64729.3|64736|64716|64742.3|64729.6|64730.6|64715.8|657
1629903300000|2021-08-25 14:55:00|64730.8|64720.8|64739.1|64729.1|64742|64732|64730.5|64716.9|676
1629903600000|2021-08-25 15:00:00|64738.5|64728.5|64736.6|64726.6|64741.4|64728.5|64725.2|64711.1|686
1629903900000|2021-08-25 15:05:00|64736.4|64726.4|64734|64724|64736.5|64726.5|64729.3|64719.3|432
1629904200000|2021-08-25 15:10:00|64733.9|64723.9|64733|64723|64740.4|64726.5|64730.7|64717.7|486
1629904500000|2021-08-25 15:15:00|64732.9|64722.9|64739|64729|64740.7|64729.3|64731.9|64720.3|502
1629904800000|2021-08-25 15:20:00|64738.8|64728.8|64737.4|64727.4|64738.8|64728.8|64732.2|64718.5|445
1629905100000|2021-08-25 15:25:00|64737.2|64727.2|64745.5|64725.5|64747.8|64730.4|64736.8|64721.6|419
1629905400000|2021-08-25 15:30:00|64745.4|64725.4|64726.4|64716.4|64747.6|64729.1|64725.7|64711|493
1629905700000|2021-08-25 15:35:00|64725.6|64715.6|64727.2|64717.2|64734.2|64723|64724|64710.3|452
1629906000000|2021-08-25 15:40:00|64727.1|64717.1|64723.7|64713.7|64731.6|64718.4|64721.9|64707.4|505
1629906300000|2021-08-25 15:45:00|64723.8|64713.8|64730.6|64720.6|64735.4|64720.8|64722.5|64707.7|438
1629906600000|2021-08-25 15:50:00|64730.4|64720.4|64724.7|64704.7|64731|64721|64719.3|64703.9|603
1629906900000|2021-08-25 15:55:00|64724.8|64704.8|64717.9|64707.9|64726.4|64712.9|64714.2|64701.7|465
1629907200000|2021-08-25 16:00:00|64718|64708|64716.9|64706.9|64719.1|64709.1|64715.5|64705.5|380
1629907500000|2021-08-25 16:05:00|64716.1|64706.1|64714.4|64704.4|64721|64707.3|64713.7|64699.8|426
1629907800000|2021-08-25 16:10:00|64714.5|64704.5|64715.7|64705.7|64720.6|64706.7|64710.7|64700.3|356
1629908100000|2021-08-25 16:15:00|64715.6|64705.6|64717.2|64707.2|64718.6|64708.6|64714.5|64704.5|361
1629908400000|2021-08-25 16:20:00|64717.1|64707.1|64721.2|64711.2|64727|64713.6|64715.5|64705.5|371
1629908700000|2021-08-25 16:25:00|64721.1|64711.1|64728.1|64708.1|64730.2|64715.4|64718.4|64704.9|324
1629909000000|2021-08-25 16:30:00|64727.9|64707.9|64721|64711|64728.7|64714|64719.6|64707.9|362
1629909300000|2021-08-25 16:35:00|64720.9|64710.9|64718.1|64708.1|64726.6|64711.6|64715.4|64700.4|383
1629909600000|2021-08-25 16:40:00|64718|64708|64718.2|64708.2|64724.3|64709.6|64714.8|64700.4|362
1629909900000|2021-08-25 16:45:00|64718.1|64708.1|64727.9|64717.9|64734|64719.1|64717.3|64703.5|390
1629910200000|2021-08-25 16:50:00|64727.8|64717.8|64726.2|64716.2|64734|64719|64724.1|64708.9|334
1629910500000|2021-08-25 16:55:00|64726.1|64716.1|64727|64717|64731|64718|64722.4|64709|315
1629910800000|2021-08-25 17:00:00|64726.9|64716.9|64730.6|64720.6|64736.4|64721.7|64725.7|64711.9|295
1629911100000|2021-08-25 17:05:00|64730.5|64720.5|64739.6|64729.6|64741.6|64731.6|64728.3|64718.3|359
1629911400000|2021-08-25 17:10:00|64739.3|64729.3|64741.9|64731.9|64747.4|64734|64738|64726.7|442
1629911700000|2021-08-25 17:15:00|64742|64732|64744.2|64734.2|64751.5|64737.1|64742|64727.2|341
1629912000000|2021-08-25 17:20:00|64744.1|64734.1|64749.1|64739.1|64754.7|64739.8|64742.7|64727.4|389
1629912300000|2021-08-25 17:25:00|64749.2|64739.2|64748.6|64738.6|64754.8|64739.6|64746.6|64732.2|387
1629912600000|2021-08-25 17:30:00|64748.3|64738.3|64745.4|64735.4|64751.5|64738.9|64743.1|64728.2|317
1629912900000|2021-08-25 17:35:00|64745.5|64735.5|64743.3|64733.3|64751.4|64735.9|64742.9|64727.5|350
1629913200000|2021-08-25 17:40:00|64743.4|64733.4|64736.5|64726.5|64748.9|64734.7|64736.5|64721|423
1629913500000|2021-08-25 17:45:00|64736.6|64726.6|64736.3|64726.3|64742.2|64728.6|64732.6|64717.3|298
1629913800000|2021-08-25 17:50:00|64736.1|64726.1|64728.7|64718.7|64739|64726.4|64728.5|64717.1|239
1629914100000|2021-08-25 17:55:00|64728.6|64718.6|64733.1|64723.1|64737.3|64723.9|64728.2|64714.4|369
1629914400000|2021-08-25 18:00:00|64732.8|64722.8|64726.6|64716.6|64733.1|64723.1|64725.8|64715.8|244
1629914700000|2021-08-25 18:05:00|64726.5|64716.5|64722.6|64712.6|64727.4|64717.4|64722.4|64712.4|229
1629915000000|2021-08-25 18:10:00|64722.5|64712.5|64706.1|64696.1|64723.3|64713.3|64703.8|64690.1|500
1629915300000|2021-08-25 18:15:00|64706|64696|64703.9|64693.9|64713.6|64699.8|64703.1|64690.2|508
1629915600000|2021-08-25 18:20:00|64703.6|64693.6|64704.9|64694.9|64709.4|64695.7|64702.2|64688.3|349
1629915900000|2021-08-25 18:25:00|64704.8|64694.8|64700.3|64690.3|64707.2|64697.2|64699.5|64689.5|370
1629916200000|2021-08-25 18:30:00|64700.4|64690.4|64701.2|64691.2|64703|64693|64698.4|64688.4|354
1629916500000|2021-08-25 18:35:00|64701.4|64691.4|64701.3|64691.3|64707.3|64692.3|64699.7|64684.7|320
1629916800000|2021-08-25 18:40:00|64701.1|64691.1|64700.2|64690.2|64706.6|64692.5|64699.2|64684.5|351
1629917100000|2021-08-25 18:45:00|64700.9|64690.9|64701|64691|64707.1|64692.3|64700.1|64685.2|270
1629917400000|2021-08-25 18:50:00|64700.9|64690.9|64699.9|64689.9|64705.5|64691.8|64697.9|64683.8|241
1629917700000|2021-08-25 18:55:00|64699.8|64689.8|64695.7|64685.7|64700.6|64690.6|64694.5|64680.2|372
1629918000000|2021-08-25 19:00:00|64695.9|64685.9|64697.1|64687.1|64702.7|64687.3|64695.7|64680.5|348
1629918300000|2021-08-25 19:05:00|64697|64687|64706.8|64696.8|64712.5|64697.4|64696.7|64682|368
1629918600000|2021-08-25 19:10:00|64706.5|64696.5|64714.7|64704.7|64720|64705.1|64706.4|64693.4|383
1629918900000|2021-08-25 19:15:00|64714.8|64704.8|64711|64701|64721.9|64707|64705.3|64691.3|313
1629919200000|2021-08-25 19:20:00|64711.1|64701.1|64705.5|64695.5|64714.6|64701.8|64704.5|64689.2|296
1629919500000|2021-08-25 19:25:00|64705.4|64695.4|64707.2|64697.2|64714.5|64699.9|64705|64690.3|174
1629919800000|2021-08-25 19:30:00|64707.5|64697.5|64707.9|64697.9|64713.9|64698.3|64706.6|64693.2|232
1629920100000|2021-08-25 19:35:00|64707.8|64697.8|64708.4|64698.4|64714|64699.2|64706.2|64693.7|200
1629920400000|2021-08-25 19:40:00|64708.3|64698.3|64708.5|64698.5|64709.5|64699.5|64707.9|64697.9|161
1629920700000|2021-08-25 19:45:00|64708|64698|64707.4|64697.4|64714.1|64699.9|64706.7|64691.4|272
1629921000000|2021-08-25 19:50:00|64707.1|64697.1|64712.9|64692.9|64713.8|64698.9|64707.1|64692.1|275
1629921300000|2021-08-25 19:55:00|64712.8|64692.8|64709|64699|64715.5|64699.1|64704.5|64689.1|383
1629921600000|2021-08-25 20:00:00|64714.3|64694.3|64712.7|64692.7|64714.6|64698.2|64708.1|64691.1|265
1629921900000|2021-08-25 20:05:00|64712.6|64692.6|64714.8|64694.8|64715.8|64700.4|64707.4|64692.1|200
1629922200000|2021-08-25 20:10:00|64714.9|64694.9|64717.4|64697.4|64718.3|64701.1|64708.9|64693|305
1629922500000|2021-08-25 20:15:00|64717.8|64697.8|64717.8|64697.8|64719|64704.1|64714|64696.9|212
1629922800000|2021-08-25 20:20:00|64718.2|64698.2|64718.6|64698.6|64719.3|64699.3|64717.1|64697.1|297
1629923100000|2021-08-25 20:25:00|64718.5|64698.5|64717|64697|64719.2|64699.2|64714.2|64694.2|262
1629923400000|2021-08-25 20:30:00|64716.7|64696.7|64715.5|64695.5|64717.5|64697.5|64713.6|64693.6|219
1629923700000|2021-08-25 20:35:00|64715.6|64695.6|64716.1|64696.1|64716.5|64696.5|64715|64695|158
1629924000000|2021-08-25 20:40:00|64716.2|64696.2|64715.3|64695.3|64716.6|64701.5|64711.3|64693.3|195
1629924300000|2021-08-25 20:45:00|64715.6|64695.6|64714.5|64694.5|64717.4|64697.4|64711.8|64691.8|157
1629924600000|2021-08-25 20:50:00|64714.4|64694.4|64717|64697|64718.7|64698.7|64713.3|64693.3|165
1629924900000|2021-08-25 20:55:00|64715.9|64695.9|64711.7|64691.7|64716.9|64696.9|64711|64691|158
1629925200000|2021-08-25 21:00:00|64711.5|64691.5|64725.4|64683.4|64725.4|64696.7|64710.7|64683.4|55
1629925500000|2021-08-25 21:05:00|64721.3|64682.6|64720.1|64687.9|64728.1|64696.9|64714.9|64678.6|92
1629925800000|2021-08-25 21:10:00|64723|64690.1|64723.8|64683|64726.9|64693.4|64712.4|64678.4|144
1629926100000|2021-08-25 21:15:00|64724.9|64686.1|64724.1|64686.8|64725.7|64695.2|64714.7|64685.8|97
1629926400000|2021-08-25 21:20:00|64723.6|64688.9|64722.4|64687.4|64726.3|64696.9|64712.4|64685|110
1629926700000|2021-08-25 21:25:00|64722|64687|64724.7|64688.3|64726.6|64699.4|64710.4|64684.4|139
1629927000000|2021-08-25 21:30:00|64724|64690.6|64716.2|64696.2|64726.6|64698.5|64715.4|64684.2|105
1629927300000|2021-08-25 21:35:00|64722.2|64691.6|64725|64691.6|64728.2|64699.5|64713|64684.2|112
1629927600000|2021-08-25 21:40:00|64725.5|64693.4|64725.9|64690.7|64726.2|64698.6|64713.2|64683|105
1629927900000|2021-08-25 21:45:00|64722.6|64691.5|64713.2|64693.2|64726.2|64699.8|64713.2|64684.3|103
1629928200000|2021-08-25 21:50:00|64724.5|64691.1|64718.4|64688.1|64727.8|64698.2|64714.4|64682|159
1629928500000|2021-08-25 21:55:00|64720|64689.5|64724.5|64691.5|64726.2|64697.6|64715|64684.9|168
1629928800000|2021-08-25 22:00:00|64719.9|64699.9|64718|64698|64723.2|64699.9|64713.2|64688|352
1629929100000|2021-08-25 22:05:00|64715.4|64695.4|64715.6|64695.6|64722.4|64697.6|64713.9|64688.1|270
1629929400000|2021-08-25 22:10:00|64715.7|64695.7|64712|64692|64722.3|64699|64710.2|64688.8|283
1629929700000|2021-08-25 22:15:00|64711.8|64691.8|64714.3|64694.3|64715.8|64695.8|64709.7|64689.7|346
1629930000000|2021-08-25 22:20:00|64714.4|64694.4|64713|64693|64720|64695.6|64711.8|64687.7|234
1629930300000|2021-08-25 22:25:00|64713.3|64693.3|64711.5|64691.5|64720.4|64695.9|64710.7|64688.3|232
1629930600000|2021-08-25 22:30:00|64711.1|64691.1|64711.1|64691.1|64714.1|64694.1|64709.2|64689.2|259
1629930900000|2021-08-25 22:35:00|64711.7|64691.7|64710.6|64690.6|64723.2|64694|64708|64678.5|193
1629931200000|2021-08-25 22:40:00|64710.4|64690.4|64714.1|64684|64718.1|64692.6|64707.1|64679.5|169
1629931500000|2021-08-25 22:45:00|64709.5|64689.5|64711.2|64676.8|64719|64691.9|64703.8|64674.7|217
1629931800000|2021-08-25 22:50:00|64712.2|64679.9|64714|64681.3|64720.7|64691.5|64707.3|64677|288
1629932100000|2021-08-25 22:55:00|64713.5|64679.6|64715.5|64680|64717.1|64692.1|64707.7|64676.2|371
1629932400000|2021-08-25 23:00:00|64708.5|64688.5|64707.5|64687.5|64711.1|64691.1|64706.8|64686.8|334
1629932700000|2021-08-25 23:05:00|64708|64688|64709.4|64689.4|64710.8|64690.8|64707.8|64687.8|204
1629933000000|2021-08-25 23:10:00|64709.5|64689.5|64709.5|64689.5|64710.8|64690.8|64707.4|64687.4|165
1629933300000|2021-08-25 23:15:00|64709.2|64689.2|64709.8|64689.8|64710.9|64690.9|64706.7|64686.7|175
1629933600000|2021-08-25 23:20:00|64709.4|64689.4|64705.4|64685.4|64710.7|64690.7|64703.4|64683.4|267
1629933900000|2021-08-25 23:25:00|64705.6|64685.6|64710.8|64690.8|64713.9|64693.9|64704.5|64684.5|279
1629934200000|2021-08-25 23:30:00|64710.9|64690.9|64711.9|64691.9|64713.3|64693.3|64709.8|64689.8|217
1629934500000|2021-08-25 23:35:00|64712.1|64692.1|64711.3|64691.3|64714.5|64694.5|64710.5|64690.5|167
1629934800000|2021-08-25 23:40:00|64711.4|64691.4|64710|64690|64713.4|64693.4|64710|64690|180
1629935100000|2021-08-25 23:45:00|64710.5|64690.5|64713.6|64693.6|64716.2|64696.2|64708.5|64688.5|225
1629935400000|2021-08-25 23:50:00|64713.7|64693.7|64714.3|64694.3|64715.3|64695.3|64712.8|64692.8|199
1629935700000|2021-08-25 23:55:00|64714.9|64694.9|64718|64698|64718.4|64698.4|64712.7|64692.7|230
1629936000000|2021-08-26 00:00:00|64717.5|64697.5|64720|64700|64720.7|64700.7|64715.4|64695.4|310
1629936300000|2021-08-26 00:05:00|64720.2|64700.2|64720.7|64700.7|64722.8|64702.8|64716|64696|248
1629936600000|2021-08-26 00:10:00|64720.6|64700.6|64726.6|64706.6|64727.1|64707.1|64717.7|64697.7|351
1629936900000|2021-08-26 00:15:00|64726.8|64706.8|64728.5|64708.5|64731.5|64711.5|64722|64702|319
1629937200000|2021-08-26 00:20:00|64728.4|64708.4|64732.3|64712.3|64733.1|64713.1|64728|64708|272
1629937500000|2021-08-26 00:25:00|64732.5|64712.5|64732.5|64712.5|64736.2|64720|64727.2|64711.2|321
1629937800000|2021-08-26 00:30:00|64732.6|64712.6|64726|64706|64735.5|64720.4|64726|64706|372
1629938100000|2021-08-26 00:35:00|64726.1|64706.1|64735.2|64715.2|64735.7|64720.8|64726.1|64706.1|302
1629938400000|2021-08-26 00:40:00|64729.6|64719.6|64732.8|64722.8|64740.1|64723.7|64729.6|64714.5|260
1629938700000|2021-08-26 00:45:00|64732.6|64722.6|64724.2|64714.2|64733.8|64722.8|64720.4|64703.7|366
1629939000000|2021-08-26 00:50:00|64724|64714|64733.3|64713.3|64735.5|64718.2|64717.8|64702.8|386
1629939300000|2021-08-26 00:55:00|64733.6|64713.6|64738.7|64728.7|64744.5|64729.2|64732.7|64713.6|401
1629939600000|2021-08-26 01:00:00|64738.3|64728.3|64742.3|64732.3|64750.6|64735.1|64736.4|64721.3|521
1629939900000|2021-08-26 01:05:00|64742.2|64732.2|64748.2|64738.2|64758.1|64740.6|64742|64731.7|481
1629940200000|2021-08-26 01:10:00|64752.2|64732.2|64744.3|64724.3|64753.8|64739.2|64741.1|64724.2|511
1629940500000|2021-08-26 01:15:00|64744.4|64724.4|64732.5|64712.5|64747.8|64729.6|64731.6|64711.6|550
1629940800000|2021-08-26 01:20:00|64732.3|64712.3|64734.4|64714.4|64741.6|64721.6|64729.5|64709.5|586
1629941100000|2021-08-26 01:25:00|64734.3|64714.3|64737.8|64717.8|64737.8|64717.8|64733.6|64713.6|515
1629941400000|2021-08-26 01:30:00|64737.6|64717.6|64750.8|64740.8|64757.5|64745|64736.5|64716.5|646
1629941700000|2021-08-26 01:35:00|64750.9|64740.9|64752|64742|64761.3|64749|64749.1|64735.3|583
1629942000000|2021-08-26 01:40:00|64751.4|64741.4|64768|64748|64768|64752.5|64749.8|64739.8|542
1629942300000|2021-08-26 01:45:00|64767.9|64747.9|64757.3|64747.3|64768.2|64752.4|64749|64739|630
1629942600000|2021-08-26 01:50:00|64757.4|64747.4|64771|64761|64772.1|64761.1|64754.6|64739.3|711
1629942900000|2021-08-26 01:55:00|64770.9|64760.9|64810|64790|64814.4|64796.9|64770.9|64760.1|890
1629943200000|2021-08-26 02:00:00|64809.7|64789.7|64796.3|64786.3|64811.4|64795.6|64792.7|64777.6|741
1629943500000|2021-08-26 02:05:00|64796.1|64786.1|64789.7|64779.7|64803.2|64790.4|64788.1|64775.3|680
1629943800000|2021-08-26 02:10:00|64789.6|64779.6|64784.3|64774.3|64790.2|64780.2|64780.9|64767.8|533
1629944100000|2021-08-26 02:15:00|64784.4|64774.4|64790.7|64780.7|64800.7|64785.6|64784.4|64773.6|528
1629944400000|2021-08-26 02:20:00|64790.8|64780.8|64790.4|64780.4|64796.1|64781.4|64785.9|64774|457
1629944700000|2021-08-26 02:25:00|64791.3|64781.3|64798.6|64788.6|64801.4|64791.4|64790.8|64780.8|485
1629945000000|2021-08-26 02:30:00|64798.7|64788.7|64800.4|64790.4|64815.5|64799.8|64797.1|64787|614
1629945300000|2021-08-26 02:35:00|64800.7|64790.7|64800.8|64790.8|64802.5|64792.5|64796.5|64786.5|617
1629945600000|2021-08-26 02:40:00|64800.7|64790.7|64808.5|64798.5|64814.9|64801.7|64795.7|64785.7|572
1629945900000|2021-08-26 02:45:00|64808.8|64798.8|64807.1|64797.1|64811.6|64801.6|64804.3|64794.3|458
1629946200000|2021-08-26 02:50:00|64806.9|64796.9|64799.6|64789.6|64809.1|64799.1|64798.3|64783.8|449
1629946500000|2021-08-26 02:55:00|64799.5|64789.5|64795.2|64785.2|64802.6|64790.7|64790.8|64777.2|603
1629946800000|2021-08-26 03:00:00|64800.3|64780.3|64794.9|64784.9|64802.3|64789.6|64792|64777.8|583
1629947100000|2021-08-26 03:05:00|64794.4|64784.4|64796.8|64786.8|64799.8|64789.8|64794.4|64784.4|391
1629947400000|2021-08-26 03:10:00|64796.6|64786.6|64807.6|64797.6|64813.9|64798.9|64796.2|64786.2|561
1629947700000|2021-08-26 03:15:00|64807.8|64797.8|64806.9|64796.9|64812.2|64801.2|64805|64792.2|483
1629948000000|2021-08-26 03:20:00|64806.7|64796.7|64813.3|64803.3|64816.4|64806.4|64806.5|64796.5|496
1629948300000|2021-08-26 03:25:00|64813.4|64803.4|64814.6|64804.6|64815.2|64805.2|64807.2|64792|486
1629948600000|2021-08-26 03:30:00|64814.5|64804.5|64820.6|64810.6|64821.3|64811.3|64814.3|64804.3|364
1629948900000|2021-08-26 03:35:00|64820.5|64810.5|64820.9|64810.9|64821.7|64811.7|64819.1|64809.1|375
1629949200000|2021-08-26 03:40:00|64820.8|64810.8|64822|64812|64825.7|64815.7|64816.6|64806.6|397
1629949500000|2021-08-26 03:45:00|64821.9|64811.9|64828|64818|64828.5|64818.5|64821.9|64811.9|398
1629949800000|2021-08-26 03:50:00|64827.9|64817.9|64841.4|64831.4|64842|64832|64827.1|64817.1|466
1629950100000|2021-08-26 03:55:00|64841.2|64831.2|64821.9|64811.9|64844.8|64831.2|64821.2|64805.9|577
1629950400000|2021-08-26 04:00:00|64822|64812|64823.2|64813.2|64827.7|64814.1|64819.9|64804.7|360
1629950700000|2021-08-26 04:05:00|64823.3|64813.3|64817.4|64807.4|64828.6|64814.2|64816.8|64802.1|367
1629951000000|2021-08-26 04:10:00|64817.5|64807.5|64814|64804|64818.8|64808.8|64813.9|64803.9|248
1629951300000|2021-08-26 04:15:00|64814.1|64804.1|64813.8|64803.8|64818.8|64808.8|64812|64802|263
1629951600000|2021-08-26 04:20:00|64813.7|64803.7|64813.8|64803.8|64816.4|64806.4|64813|64803|280
1629951900000|2021-08-26 04:25:00|64813.9|64803.9|64813.7|64803.7|64814.6|64804.6|64812.8|64802.8|208
1629952200000|2021-08-26 04:30:00|64813.6|64803.6|64811.7|64801.7|64815.1|64805.1|64811.2|64801.2|289
1629952500000|2021-08-26 04:35:00|64811.6|64801.6|64811|64801|64813|64803|64810.7|64800.7|235
1629952800000|2021-08-26 04:40:00|64811.1|64801.1|64809.8|64799.8|64813.6|64803.6|64808.5|64798.5|261
1629953100000|2021-08-26 04:45:00|64809.7|64799.7|64811.3|64801.3|64818|64803|64809.4|64796.2|272
1629953400000|2021-08-26 04:50:00|64811.4|64801.4|64811.3|64801.3|64815.6|64802.2|64809.9|64795.1|234
1629953700000|2021-08-26 04:55:00|64811.1|64801.1|64813.7|64803.7|64819.1|64804.3|64810.7|64797.1|313
1629954000000|2021-08-26 05:00:00|64813.6|64803.6|64816.1|64806.1|64819.3|64809.3|64812.5|64802.5|410
1629954300000|2021-08-26 05:05:00|64816.4|64806.4|64813.1|64803.1|64818.4|64808.4|64812.5|64802.5|405
1629954600000|2021-08-26 05:10:00|64813.2|64803.2|64812.6|64802.6|64814.2|64804.2|64811.4|64801.4|306
1629954900000|2021-08-26 05:15:00|64812.5|64802.5|64808.6|64798.6|64812.5|64802.5|64807.7|64797.7|331
1629955200000|2021-08-26 05:20:00|64808.5|64798.5|64806.8|64796.8|64813|64800.5|64805|64790.7|422
1629955500000|2021-08-26 05:25:00|64806.6|64796.6|64800.9|64790.9|64808|64796.6|64798.3|64783.8|498
1629955800000|2021-08-26 05:30:00|64800.8|64790.8|64802.2|64792.2|64802.8|64792.8|64798|64788|364
1629956100000|2021-08-26 05:35:00|64802.3|64792.3|64801.8|64791.8|64803.7|64793.7|64799.6|64789.6|347
1629956400000|2021-08-26 05:40:00|64801.7|64791.7|64804|64794|64805.2|64795.2|64797.7|64787.7|442
1629956700000|2021-08-26 05:45:00|64803.7|64793.7|64799.7|64789.7|64804.1|64794.1|64798.5|64788.5|368
1629957000000|2021-08-26 05:50:00|64799.6|64789.6|64805|64795|64805.1|64795.1|64798.9|64788.9|412
1629957300000|2021-08-26 05:55:00|64804.8|64794.8|64805.8|64795.8|64806.1|64796.1|64801|64791|443
1629957600000|2021-08-26 06:00:00|64805.7|64795.7|64814.5|64804.5|64819.2|64809.2|64802.6|64792.6|521
1629957900000|2021-08-26 06:05:00|64814.6|64804.6|64824.8|64814.8|64827.1|64817.1|64810.6|64800.6|495
1629958200000|2021-08-26 06:10:00|64824.7|64814.7|64825.5|64815.5|64827.1|64817.1|64818.2|64808.2|425
1629958500000|2021-08-26 06:15:00|64825.4|64815.4|64826.5|64816.5|64827.5|64817.5|64820.6|64810.6|426
1629958800000|2021-08-26 06:20:00|64826.4|64816.4|64835.1|64825.1|64837.2|64827.2|64826.4|64816.4|429
1629959100000|2021-08-26 06:25:00|64835.2|64825.2|64847.9|64837.9|64851.2|64841.2|64834.1|64824.1|500
1629959400000|2021-08-26 06:30:00|64847.8|64837.8|64838|64828|64847.8|64837.8|64835|64825|497
1629959700000|2021-08-26 06:35:00|64838.1|64828.1|64840.4|64830.4|64844.5|64834.5|64837.1|64827.1|517
1629960000000|2021-08-26 06:40:00|64840.3|64830.3|64847.3|64837.3|64848.8|64838.8|64839.7|64829.7|568
1629960300000|2021-08-26 06:45:00|64847.1|64837.1|64847.2|64837.2|64848.1|64838.1|64841.4|64831.4|507
1629960600000|2021-08-26 06:50:00|64846.9|64836.9|64842.9|64832.9|64853|64843|64841.4|64826.5|620
1629960900000|2021-08-26 06:55:00|64842.5|64832.5|64833.1|64823.1|64844.5|64834.5|64832.7|64822.7|596
1629961200000|2021-08-26 07:00:00|64833|64823|64828.5|64818.5|64836.4|64826.4|64824.3|64810.9|669
1629961500000|2021-08-26 07:05:00|64828.3|64818.3|64833.6|64823.6|64837.6|64827.6|64826.9|64816.9|556
1629961800000|2021-08-26 07:10:00|64833.7|64823.7|64819.7|64809.7|64834.5|64824.5|64817.8|64807.8|557
1629962100000|2021-08-26 07:15:00|64819.6|64809.6|64821|64811|64823.7|64813.7|64815.7|64805.7|485
1629962400000|2021-08-26 07:20:00|64820.9|64810.9|64831.6|64821.6|64836.1|64826.1|64820.3|64810.3|550
1629962700000|2021-08-26 07:25:00|64831.7|64821.7|64801.4|64791.4|64831.7|64821.7|64800.2|64790.2|650
1629963000000|2021-08-26 07:30:00|64801.5|64791.5|64811.5|64801.5|64812.3|64802.3|64801.5|64791.5|575
1629963300000|2021-08-26 07:35:00|64811.6|64801.6|64805.2|64795.2|64813.5|64803.5|64799.3|64789.3|539
1629963600000|2021-08-26 07:40:00|64805.8|64795.8|64808|64798|64808.6|64798.6|64803|64793|413
1629963900000|2021-08-26 07:45:00|64808.1|64798.1|64819.1|64809.1|64819.8|64809.8|64806.4|64796.4|502
1629964200000|2021-08-26 07:50:00|64819.3|64809.3|64824.5|64814.5|64829.6|64819.6|64817.7|64807.7|536
1629964500000|2021-08-26 07:55:00|64824.1|64814.1|64809.9|64799.9|64824.1|64814.1|64809.2|64799.2|432
1629964800000|2021-08-26 08:00:00|64810.1|64800.1|64819.7|64809.7|64821|64811|64809.5|64799.5|522
1629965100000|2021-08-26 08:05:00|64819.8|64809.8|64820.4|64810.4|64823.9|64813.9|64816.5|64806.5|477
1629965400000|2021-08-26 08:10:00|64820.2|64810.2|64820.9|64810.9|64823.4|64813.4|64813.9|64803.9|468
1629965700000|2021-08-26 08:15:00|64821|64811|64812.2|64802.2|64822.7|64812.7|64809.2|64799.2|507
1629966000000|2021-08-26 08:20:00|64812.3|64802.3|64811.8|64801.8|64816.1|64806.1|64807.4|64797.4|518
1629966300000|2021-08-26 08:25:00|64811.9|64801.9|64815.3|64805.3|64818.6|64808.6|64810.7|64800.7|421
1629966600000|2021-08-26 08:30:00|64815.7|64805.7|64820.7|64810.7|64823.4|64813.4|64814.5|64804.5|375
1629966900000|2021-08-26 08:35:00|64821.2|64811.2|64831|64821|64833.2|64823.2|64821.2|64811.2|492
1629967200000|2021-08-26 08:40:00|64830.9|64820.9|64825.4|64815.4|64834.2|64824.2|64825.3|64815.3|490
1629967500000|2021-08-26 08:45:00|64825.2|64815.2|64824.9|64814.9|64826.6|64816.6|64817|64807|337
1629967800000|2021-08-26 08:50:00|64825|64815|64823.6|64813.6|64827.4|64817.4|64821.2|64811.2|353
1629968100000|2021-08-26 08:55:00|64823.3|64813.3|64812.8|64802.8|64823.6|64813.6|64812.7|64802.7|515
1629968400000|2021-08-26 09:00:00|64813|64803|64816|64806|64817.6|64807.6|64802.8|64792.8|550
1629968700000|2021-08-26 09:05:00|64816.2|64806.2|64815.5|64805.5|64821.7|64811.7|64815.4|64805.4|397
1629969000000|2021-08-26 09:10:00|64815.4|64805.4|64817.8|64807.8|64818.7|64808.7|64815.4|64805.4|286
1629969300000|2021-08-26 09:15:00|64818|64808|64820.5|64810.5|64824.5|64814.5|64817.6|64807.6|370
1629969600000|2021-08-26 09:20:00|64821.5|64811.5|64820.9|64810.9|64823|64813|64819.8|64809.8|317
1629969900000|2021-08-26 09:25:00|64820.8|64810.8|64822.3|64812.3|64822.7|64812.7|64817.4|64807.4|337
1629970200000|2021-08-26 09:30:00|64822.1|64812.1|64813.7|64803.7|64822.7|64812.7|64812|64802|367
1629970500000|2021-08-26 09:35:00|64813.9|64803.9|64807.5|64797.5|64814.5|64804.5|64807.5|64797.5|310
1629970800000|2021-08-26 09:40:00|64807.8|64797.8|64805.7|64795.7|64811.2|64801.2|64805.7|64795.7|286
1629971100000|2021-08-26 09:45:00|64805.9|64795.9|64802.8|64792.8|64807.2|64797.2|64801.7|64791.7|310
1629971400000|2021-08-26 09:50:00|64802.7|64792.7|64804.1|64794.1|64807.4|64797.4|64802.6|64792.6|268
1629971700000|2021-08-26 09:55:00|64804.4|64794.4|64810.3|64800.3|64812.7|64802.7|64804.2|64794.2|320
1629972000000|2021-08-26 10:00:00|64810.1|64800.1|64808.6|64798.6|64811.7|64801.7|64803.9|64793.9|355
1629972300000|2021-08-26 10:05:00|64808.7|64798.7|64804.1|64794.1|64808.9|64798.9|64802.6|64792.6|265
1629972600000|2021-08-26 10:10:00|64804.2|64794.2|64791.6|64781.6|64804.5|64794.5|64791.6|64781.6|327
1629972900000|2021-08-26 10:15:00|64791.5|64781.5|64795.9|64785.9|64796.7|64786.7|64790.4|64780.4|328
1629973200000|2021-08-26 10:20:00|64795.4|64785.4|64793.6|64783.6|64795.7|64785.7|64790|64780|326
1629973500000|2021-08-26 10:25:00|64793.8|64783.8|64791.6|64781.6|64793.8|64783.8|64790.1|64780.1|204
1629973800000|2021-08-26 10:30:00|64791.5|64781.5|64792.7|64782.7|64800.8|64786.1|64789.9|64779.7|307
1629974100000|2021-08-26 10:35:00|64792.8|64782.8|64792|64782|64797.3|64787.3|64789.6|64779.6|286
1629974400000|2021-08-26 10:40:00|64791.9|64781.9|64793.4|64783.4|64795.4|64785.4|64791.8|64781.8|280
1629974700000|2021-08-26 10:45:00|64793.3|64783.3|64792.9|64782.9|64794.5|64784.5|64789.6|64779.6|271
1629975000000|2021-08-26 10:50:00|64792.8|64782.8|64791|64781|64792.9|64782.9|64789.1|64779.1|324
1629975300000|2021-08-26 10:55:00|64790.9|64780.9|64796|64786|64796.3|64786.3|64789.2|64779.2|331
1629975600000|2021-08-26 11:00:00|64795.9|64785.9|64796|64786|64802.2|64792.2|64791.7|64781.7|336
1629975900000|2021-08-26 11:05:00|64795.9|64785.9|64798.4|64788.4|64798.5|64788.5|64795.7|64785.7|218
1629976200000|2021-08-26 11:10:00|64798.5|64788.5|64798.3|64788.3|64804.1|64789.5|64796.1|64781.8|280
1629976500000|2021-08-26 11:15:00|64798.2|64788.2|64784.5|64774.5|64798.4|64788.4|64782.8|64772.8|332
1629976800000|2021-08-26 11:20:00|64784.7|64774.7|64784.1|64774.1|64785.4|64775.4|64781.7|64771.7|343
1629977100000|2021-08-26 11:25:00|64784.2|64774.2|64788.7|64778.7|64793.2|64778.9|64783.4|64772.9|191
1629977400000|2021-08-26 11:30:00|64788.6|64778.6|64810.8|64790.8|64811.1|64796.8|64788.6|64775.7|495
1629977700000|2021-08-26 11:35:00|64810.6|64790.6|64806.1|64796.1|64814.1|64801.9|64802.4|64790.6|466
1629978000000|2021-08-26 11:40:00|64805.9|64795.9|64806.1|64796.1|64810.4|64800.4|64804.8|64794.8|418
1629978300000|2021-08-26 11:45:00|64806.2|64796.2|64801.9|64791.9|64807.1|64797.1|64801.4|64791.4|417
1629978600000|2021-08-26 11:50:00|64801.8|64791.8|64801.7|64791.7|64802.1|64792.1|64797.6|64787.6|275
1629978900000|2021-08-26 11:55:00|64800.9|64790.9|64813.1|64803.1|64818.6|64808.6|64800.9|64790.9|432
1629979200000|2021-08-26 12:00:00|64812.7|64802.7|64815.1|64805.1|64817.3|64805.3|64808.9|64794.6|372
1629979500000|2021-08-26 12:05:00|64815.2|64805.2|64821.8|64811.8|64826.9|64812.6|64814.1|64800.2|345
1629979800000|2021-08-26 12:10:00|64821.7|64811.7|64819.2|64809.2|64826.8|64816.8|64816.4|64806.4|340
1629980100000|2021-08-26 12:15:00|64819.3|64809.3|64812.7|64802.7|64819.6|64809.6|64812|64802|358
1629980400000|2021-08-26 12:20:00|64812.9|64802.9|64811|64801|64815.4|64805.4|64808.8|64798.8|359
1629980700000|2021-08-26 12:25:00|64811.1|64801.1|64812.3|64792.3|64818.2|64804|64810.8|64791.9|295
1629981000000|2021-08-26 12:30:00|64812.5|64792.5|64805.4|64795.4|64815.8|64796|64799.8|64783.2|630
1629981300000|2021-08-26 12:35:00|64805.5|64795.5|64838.5|64828.5|64845.3|64830.3|64805.5|64792|815
1629981600000|2021-08-26 12:40:00|64838.7|64828.7|64837.5|64827.5|64858|64843.7|64834.3|64819.7|789
1629981900000|2021-08-26 12:45:00|64837.7|64827.7|64833.3|64823.3|64843|64830.3|64830.9|64817|669
1629982200000|2021-08-26 12:50:00|64833.2|64823.2|64836|64826|64854.7|64839.2|64829.2|64814.6|625
1629982500000|2021-08-26 12:55:00|64835.8|64825.8|64836.4|64826.4|64846.3|64833.3|64833.3|64819|585
1629982800000|2021-08-26 13:00:00|64836.3|64826.3|64827.6|64817.6|64837.1|64827.1|64824.1|64810.5|823
1629983100000|2021-08-26 13:05:00|64827.8|64817.8|64841.1|64831.1|64847.7|64834.8|64824.6|64814.6|791
1629983400000|2021-08-26 13:10:00|64841.2|64831.2|64832.4|64822.4|64847.5|64837.4|64831.9|64818.8|718
1629983700000|2021-08-26 13:15:00|64833.1|64823.1|64830.4|64820.4|64843.2|64828.5|64826.5|64814.7|708
1629984000000|2021-08-26 13:20:00|64830.3|64820.3|64824.5|64814.5|64836.6|64822.9|64822|64812|630
1629984300000|2021-08-26 13:25:00|64823.5|64813.5|64818.5|64808.5|64827.3|64814|64815.5|64803.8|593
1629984600000|2021-08-26 13:30:00|64818.6|64808.6|64815.5|64805.5|64821.8|64811.8|64812.6|64801.8|724
1629984900000|2021-08-26 13:35:00|64815.7|64805.7|64813.9|64803.9|64829.3|64814.6|64804.3|64789.9|773
1629985200000|2021-08-26 13:40:00|64814.1|64804.1|64807.7|64797.7|64827.7|64814.2|64807.7|64797.7|799
1629985500000|2021-08-26 13:45:00|64808|64798|64809.6|64799.6|64814.2|64802.7|64805.2|64794.2|753
1629985800000|2021-08-26 13:50:00|64809.7|64799.7|64806.8|64796.8|64816.1|64803.7|64805.6|64795.6|656
1629986100000|2021-08-26 13:55:00|64806.6|64796.6|64807.1|64797.1|64812.6|64802.6|64804.5|64794.5|642
1629986400000|2021-08-26 14:00:00|64807.7|64797.7|64809|64799|64813.7|64800.1|64804.6|64792.5|572
1629986700000|2021-08-26 14:05:00|64809.2|64799.2|64806.4|64796.4|64813.3|64799.7|64800.5|64788.4|676
1629987000000|2021-08-26 14:10:00|64806.5|64796.5|64791|64781|64806.7|64796.7|64788|64774|689
1629987300000|2021-08-26 14:15:00|64791.1|64781.1|64791.6|64781.6|64798.8|64784.6|64786.4|64773.7|622
1629987600000|2021-08-26 14:20:00|64791.5|64781.5|64787.3|64777.3|64792.9|64782.9|64785.1|64772.6|571
1629987900000|2021-08-26 14:25:00|64787.6|64777.6|64799|64789|64808.3|64792.6|64786.6|64776.1|804
1629988200000|2021-08-26 14:30:00|64799.1|64789.1|64798.8|64788.8|64804.1|64792.7|64792.3|64782.3|698
1629988500000|2021-08-26 14:35:00|64799|64789|64816.5|64806.5|64816.6|64806.6|64795.5|64785.5|707
1629988800000|2021-08-26 14:40:00|64816.6|64806.6|64817.8|64807.8|64826.9|64812.5|64810.4|64796.1|761
1629989100000|2021-08-26 14:45:00|64817.7|64807.7|64824.4|64804.4|64831|64817.3|64815.5|64800.9|697
1629989400000|2021-08-26 14:50:00|64824.6|64804.6|64825|64805|64826.9|64811.9|64816|64801.6|786
1629989700000|2021-08-26 14:55:00|64825.1|64805.1|64821.5|64811.5|64826.7|64811.8|64815.5|64804.2|611
1629990000000|2021-08-26 15:00:00|64821.6|64811.6|64821.5|64811.5|64831|64819.6|64820.1|64805.3|714
1629990300000|2021-08-26 15:05:00|64821.7|64811.7|64806.1|64796.1|64825.8|64812.4|64805.7|64794.6|784
1629990600000|2021-08-26 15:10:00|64806|64796|64805.5|64785.5|64810.8|64797.4|64797.1|64782|692
1629990900000|2021-08-26 15:15:00|64801|64791|64788.4|64778.4|64806.3|64791.7|64785.1|64770.6|625
1629991200000|2021-08-26 15:20:00|64788.3|64778.3|64785.2|64775.2|64793.6|64780.6|64781.7|64768.3|540
1629991500000|2021-08-26 15:25:00|64784.1|64774.1|64786.6|64776.6|64790|64778.2|64783|64768.5|542
1629991800000|2021-08-26 15:30:00|64786.1|64776.1|64790.6|64780.6|64792.9|64782.9|64784.2|64769.7|542
1629992100000|2021-08-26 15:35:00|64790|64780|64801.8|64791.8|64810.2|64796.1|64789.8|64779.8|572
1629992400000|2021-08-26 15:40:00|64801.9|64791.9|64815.4|64795.4|64815.5|64800.1|64796.7|64786.7|491
1629992700000|2021-08-26 15:45:00|64815.3|64795.3|64817.8|64807.8|64822.2|64810.2|64809.4|64795.3|602
1629993000000|2021-08-26 15:50:00|64817.4|64807.4|64809.4|64799.4|64820.8|64807.4|64809|64799|414
1629993300000|2021-08-26 15:55:00|64809.3|64799.3|64802.9|64792.9|64811.5|64800.1|64801.3|64791.3|436
1629993600000|2021-08-26 16:00:00|64802.8|64792.8|64803.3|64793.3|64809.4|64795.2|64797.6|64787.3|472
1629993900000|2021-08-26 16:05:00|64803.2|64793.2|64804.5|64794.5|64811.5|64801.5|64803.1|64793.1|358
1629994200000|2021-08-26 16:10:00|64804.4|64794.4|64804.7|64794.7|64806.5|64796.5|64801.6|64791.6|416
1629994500000|2021-08-26 16:15:00|64804.8|64794.8|64815.6|64805.6|64820.7|64806.1|64804.1|64794.1|377
1629994800000|2021-08-26 16:20:00|64815.5|64805.5|64813.9|64803.9|64816.9|64806.9|64811.3|64801.3|349
1629995100000|2021-08-26 16:25:00|64814.6|64804.6|64808.1|64798.1|64818.8|64805.2|64807.2|64792.8|357
1629995400000|2021-08-26 16:30:00|64808.2|64798.2|64805.7|64795.7|64813.7|64799.7|64805.1|64791.3|358
1629995700000|2021-08-26 16:35:00|64806|64796|64812.2|64802.2|64817.8|64803|64805.9|64792.8|377
1629996000000|2021-08-26 16:40:00|64812|64802|64811.3|64801.3|64817.7|64802.6|64810.4|64796.4|380
1629996300000|2021-08-26 16:45:00|64811.2|64801.2|64811.7|64801.7|64813.1|64802.1|64806.8|64791.9|501
1629996600000|2021-08-26 16:50:00|64811.8|64801.8|64815.7|64805.7|64822.7|64808.1|64811.5|64801.5|453
1629996900000|2021-08-26 16:55:00|64815.6|64805.6|64826.2|64816.2|64827.6|64817.6|64815.4|64802|544
1629997200000|2021-08-26 17:00:00|64826.3|64816.3|64824.7|64814.7|64832.5|64818.7|64824|64810.4|504
1629997500000|2021-08-26 17:05:00|64824.9|64814.9|64824.9|64814.9|64826.2|64815.1|64818.5|64806.2|439
1629997800000|2021-08-26 17:10:00|64824.8|64814.8|64830.3|64820.3|64835.4|64820.8|64822.9|64810.3|340
1629998100000|2021-08-26 17:15:00|64830.4|64820.4|64850.2|64830.2|64852.5|64838.1|64829.4|64814.2|456
1629998400000|2021-08-26 17:20:00|64850.7|64830.7|64847.9|64827.9|64850.8|64834.1|64840.3|64822.9|530
1629998700000|2021-08-26 17:25:00|64847.8|64827.8|64849.8|64829.8|64851.5|64834.4|64842.3|64825.1|595
1629999000000|2021-08-26 17:30:00|64849.7|64829.7|64846.1|64836.1|64853.4|64838.6|64842|64829.1|461
1629999300000|2021-08-26 17:35:00|64845.9|64835.9|64846.7|64836.7|64851.2|64839.1|64843.2|64827.9|405
1629999600000|2021-08-26 17:40:00|64846.5|64836.5|64842.7|64832.7|64851.2|64837.1|64841|64826.3|488
1629999900000|2021-08-26 17:45:00|64842.6|64832.6|64840.7|64830.7|64847.6|64832.9|64838.4|64826|421
1630000200000|2021-08-26 17:50:00|64840.9|64830.9|64840.1|64830.1|64845.3|64834.1|64838.3|64823.6|407
1630000500000|2021-08-26 17:55:00|64839.9|64829.9|64840.3|64830.3|64846.5|64833|64834.4|64819.6|446
1630000800000|2021-08-26 18:00:00|64840.6|64830.6|64840|64830|64844.5|64830.6|64836.6|64823.4|465
1630001100000|2021-08-26 18:05:00|64839.9|64829.9|64845.4|64835.4|64850.7|64836.1|64838.9|64828.1|550
1630001400000|2021-08-26 18:10:00|64845.3|64835.3|64845.9|64835.9|64849.7|64837.1|64841.8|64828.3|385
1630001700000|2021-08-26 18:15:00|64845.8|64835.8|64850.5|64840.5|64851.3|64841.3|64845.6|64835.6|335
1630002000000|2021-08-26 18:20:00|64850.6|64840.6|64853.1|64833.1|64855.4|64840.6|64846|64831.8|395
1630002300000|2021-08-26 18:25:00|64853.2|64833.2|64849.7|64839.7|64855.6|64840.6|64846.7|64831.9|389
1630002600000|2021-08-26 18:30:00|64849.5|64839.5|64850.1|64840.1|64856|64841.2|64846.8|64832|372
1630002900000|2021-08-26 18:35:00|64850.2|64840.2|64847.7|64837.7|64855.5|64840.9|64846.2|64831.6|361
1630003200000|2021-08-26 18:40:00|64847.8|64837.8|64845.3|64835.3|64852.1|64838.5|64842.8|64829|368
1630003500000|2021-08-26 18:45:00|64845.2|64835.2|64849.5|64839.5|64854.4|64840.2|64841.2|64826.3|423
1630003800000|2021-08-26 18:50:00|64849.3|64839.3|64853.4|64833.4|64855.2|64839.7|64846.7|64831.8|402
1630004100000|2021-08-26 18:55:00|64853.3|64833.3|64850.4|64840.4|64856.3|64840.7|64846.9|64831.8|323
1630004400000|2021-08-26 19:00:00|64850.1|64840.1|64849.9|64839.9|64858.3|64843.3|64849.3|64834.2|325
1630004700000|2021-08-26 19:05:00|64849.7|64839.7|64857.5|64847.5|64862.6|64848|64849.5|64834.3|369
1630005000000|2021-08-26 19:10:00|64857.6|64847.6|64855.6|64845.6|64862|64848.3|64853.1|64838.3|347
1630005300000|2021-08-26 19:15:00|64855.7|64845.7|64855.8|64835.8|64863|64847.9|64850|64835.2|305
1630005600000|2021-08-26 19:20:00|64855.7|64835.7|64851.5|64841.5|64857.7|64843.2|64850.4|64835.4|309
1630005900000|2021-08-26 19:25:00|64851.3|64841.3|64850.4|64840.4|64858.3|64843.3|64850.1|64835.3|270
1630006200000|2021-08-26 19:30:00|64850.7|64840.7|64850|64840|64851|64841|64849.1|64839.1|191
1630006500000|2021-08-26 19:35:00|64849.9|64839.9|64847|64837|64853|64839.9|64846.4|64832.5|251
1630006800000|2021-08-26 19:40:00|64847.1|64837.1|64843.2|64833.2|64849.8|64837.1|64842.4|64828.9|326
1630007100000|2021-08-26 19:45:00|64843.1|64833.1|64846.1|64826.1|64849.8|64833.7|64840.3|64825.6|327
1630007400000|2021-08-26 19:50:00|64846|64826|64837.1|64827.1|64846|64831.3|64836.3|64821.2|233
1630007700000|2021-08-26 19:55:00|64842|64822|64847|64827|64847.8|64830.8|64837.8|64821.9|313
1630008000000|2021-08-26 20:00:00|64846.8|64826.8|64851.2|64831.2|64852|64834.2|64843.4|64826.5|248
1630008300000|2021-08-26 20:05:00|64851.3|64831.3|64850.8|64830.8|64851.5|64834.4|64843.7|64828.6|171
1630008600000|2021-08-26 20:10:00|64850.2|64830.2|64852.7|64832.7|64853.1|64836.2|64844.6|64830.2|158
1630008900000|2021-08-26 20:15:00|64852.4|64832.4|64854.1|64834.1|64854.7|64834.7|64851.6|64831.6|195
1630009200000|2021-08-26 20:20:00|64854.2|64834.2|64854.3|64834.3|64854.7|64838.9|64848.8|64833.7|139
1630009500000|2021-08-26 20:25:00|64853.9|64833.9|64854.5|64834.5|64854.8|64839.5|64849|64833.6|143
1630009800000|2021-08-26 20:30:00|64854.8|64834.8|64854.3|64834.3|64855.4|64835.4|64853.5|64833.5|146
1630010100000|2021-08-26 20:35:00|64854.2|64834.2|64857.1|64837.1|64857.8|64837.8|64852.9|64832.9|174
1630010400000|2021-08-26 20:40:00|64857|64837|64850|64830|64860.4|64840.4|64845.5|64825.5|328
1630010700000|2021-08-26 20:45:00|64849.6|64829.6|64847.5|64827.5|64852.4|64832.4|64845.8|64825.8|172
1630011000000|2021-08-26 20:50:00|64847.7|64827.7|64843.6|64823.6|64850|64830|64839.7|64822.6|170
1630011300000|2021-08-26 20:55:00|64843.3|64823.3|64855.5|64835.5|64855.5|64835.5|64842.4|64822.4|178
1630011600000|2021-08-26 21:00:00|64855.3|64835.3|64859.7|64802.5|64865.7|64835.9|64852.6|64800.3|85
1630011900000|2021-08-26 21:05:00|64859.5|64811.1|64856|64807.5|64864.2|64815.5|64849.4|64790.7|121
1630012200000|2021-08-26 21:10:00|64856.8|64808|64853.7|64792.7|64859.4|64814.9|64848.1|64780.8|153
1630012500000|2021-08-26 21:15:00|64854.2|64793.2|64852.2|64787.6|64860.5|64803.3|64845.1|64774.8|179
1630012800000|2021-08-26 21:20:00|64851.2|64788.2|64847.2|64789.4|64864.3|64789.5|64845.1|64772.5|83
1630013100000|2021-08-26 21:25:00|64848.1|64789.5|64862.6|64789.5|64862.6|64789.5|64845.1|64772.5|79
1630013400000|2021-08-26 21:30:00|64862.8|64789.8|64856.5|64799.8|64863.8|64805.1|64848.3|64778|200
1630013700000|2021-08-26 21:35:00|64856.2|64800.4|64860.9|64800.6|64861.7|64802.3|64846.1|64792.7|82
1630014000000|2021-08-26 21:40:00|64861.1|64801.1|64860.3|64797.7|64861.7|64802.3|64846.1|64783|124
1630014300000|2021-08-26 21:45:00|64853.2|64787.7|64860.4|64800.9|64863|64804.1|64852.4|64786.1|133
1630014600000|2021-08-26 21:50:00|64859.9|64802.1|64859.9|64801.4|64860.4|64804.4|64851.6|64782.9|133
1630014900000|2021-08-26 21:55:00|64860|64802.1|64855.6|64798.7|64863.4|64804.1|64850.7|64781.9|140
1630015200000|2021-08-26 22:00:00|64851.3|64796.8|64854.2|64809.7|64859.6|64812|64851.3|64788.1|303
1630015500000|2021-08-26 22:05:00|64856.3|64810.2|64847.3|64802.8|64858.2|64812|64845.8|64802|263
1630015800000|2021-08-26 22:10:00|64847.6|64802|64853.1|64803.6|64857.4|64810.9|64845.5|64801.9|267
1630016100000|2021-08-26 22:15:00|64853|64807.4|64851.3|64805.7|64855.9|64812.1|64844.8|64801.7|270
1630016400000|2021-08-26 22:20:00|64850.9|64806.1|64852.5|64803.1|64855.9|64813.8|64845.9|64802|230
1630016700000|2021-08-26 22:25:00|64850.8|64804.2|64851.8|64817.3|64855.3|64817.3|64845.6|64802.1|211
1630017000000|2021-08-26 22:30:00|64850.5|64814.8|64845.8|64799.6|64854.3|64814.8|64843.5|64794.4|248
1630017300000|2021-08-26 22:35:00|64846|64799.2|64843.4|64804.5|64855.4|64804.5|64840|64794.1|263
1630017600000|2021-08-26 22:40:00|64843.7|64804.2|64844.6|64800.9|64848.1|64804.7|64838.9|64796.7|194
1630017900000|2021-08-26 22:45:00|64844|64801.1|64842.5|64799|64847.8|64804.9|64840.3|64795.9|200
1630018200000|2021-08-26 22:50:00|64841.8|64798.6|64843.6|64799.4|64850.4|64805|64837.8|64796.2|210
1630018500000|2021-08-26 22:55:00|64843.9|64798.8|64848.1|64797.4|64849|64804.6|64841|64795.5|210
1630018800000|2021-08-26 23:00:00|64848.7|64800.1|64832.1|64812.1|64848.7|64812.6|64830.5|64800|256
1630019100000|2021-08-26 23:05:00|64832|64812|64830.4|64810.4|64838.4|64813.4|64828.9|64802|194
1630019400000|2021-08-26 23:10:00|64830.3|64810.3|64838.7|64806.3|64841|64812.9|64829.9|64801.6|227
1630019700000|2021-08-26 23:15:00|64838.3|64806.4|64840|64804.2|64842.1|64814.5|64831.1|64801.3|239
1630020000000|2021-08-26 23:20:00|64840.3|64804.1|64833.9|64813.9|64842.5|64814.5|64832|64800.2|219
1630020300000|2021-08-26 23:25:00|64834.2|64814.2|64840.4|64808|64842.4|64814.2|64832.6|64802.9|214
1630020600000|2021-08-26 23:30:00|64839.4|64808.5|64837.8|64807.7|64845.9|64821.8|64832.4|64804.8|288
1630020900000|2021-08-26 23:35:00|64833|64813|64838.2|64818.2|64843.5|64822.2|64830.3|64804.8|310
1630021200000|2021-08-26 23:40:00|64838.1|64818.1|64837|64817|64838.4|64818.4|64828.8|64808.8|360
1630021500000|2021-08-26 23:45:00|64837.2|64817.2|64836.7|64816.7|64842.3|64822.3|64835.3|64815.3|423
1630021800000|2021-08-26 23:50:00|64836.8|64816.8|64835.6|64815.6|64838.3|64818.3|64833.8|64813.8|222
1630022100000|2021-08-26 23:55:00|64836.6|64816.6|64836.5|64816.5|64838.8|64818.8|64831.7|64811.7|285
1630022400000|2021-08-27 00:00:00|64836.2|64816.2|64854.3|64834.3|64865.9|64845.9|64836.2|64816.2|595
1630022700000|2021-08-27 00:05:00|64854.9|64834.9|64848|64828|64855.9|64835.9|64845.6|64825.6|394
1630023000000|2021-08-27 00:10:00|64847.9|64827.9|64853.6|64833.6|64859|64839|64845.4|64825.4|448
1630023300000|2021-08-27 00:15:00|64853.7|64833.7|64853.3|64833.3|64857.7|64837.7|64848.7|64828.7|383
1630023600000|2021-08-27 00:20:00|64853.4|64833.4|64858.1|64838.1|64860.1|64840.1|64852.4|64832.4|346
1630023900000|2021-08-27 00:25:00|64857.9|64837.9|64866.2|64846.2|64872.5|64852.5|64857.9|64837.9|421
1630024200000|2021-08-27 00:30:00|64866|64846|64867.8|64847.8|64870.7|64850.7|64861.2|64841.2|358
1630024500000|2021-08-27 00:35:00|64867.9|64847.9|64858.1|64838.1|64870.3|64850.3|64856.5|64836.5|334
1630024800000|2021-08-27 00:40:00|64858.2|64838.2|64862.6|64842.6|64864.4|64844.4|64857.7|64837.7|311
1630025100000|2021-08-27 00:45:00|64862.7|64842.7|64865.4|64845.4|64868.8|64848.8|64857.5|64837.5|431
1630025400000|2021-08-27 00:50:00|64864.7|64844.7|64857.8|64837.8|64864.9|64844.9|64853.4|64835.6|353
1630025700000|2021-08-27 00:55:00|64858|64838|64852|64832|64861.9|64843.2|64846.6|64830.1|413
1630026000000|2021-08-27 01:00:00|64851.9|64831.9|64852|64842|64858|64843.1|64845|64829.7|448
1630026300000|2021-08-27 01:05:00|64851.9|64841.9|64859.5|64839.5|64860.4|64842.3|64849.1|64834|367
1630026600000|2021-08-27 01:10:00|64859.6|64839.6|64852.3|64832.3|64861.1|64846.2|64850.7|64832|375
1630026900000|2021-08-27 01:15:00|64851.9|64831.9|64853.7|64833.7|64861.6|64841.6|64846.2|64828|555
1630027200000|2021-08-27 01:20:00|64853.9|64833.9|64853.2|64843.2|64853.9|64843.9|64841.3|64825.9|525
1630027500000|2021-08-27 01:25:00|64852.1|64842.1|64846.7|64826.7|64852.3|64842.3|64835.7|64825.1|654
1630027800000|2021-08-27 01:30:00|64847.2|64827.2|64848.2|64838.2|64858.7|64843.1|64840.6|64827.2|731
1630028100000|2021-08-27 01:35:00|64848.1|64838.1|64836.7|64826.7|64849.3|64838.3|64836.5|64823.1|676
1630028400000|2021-08-27 01:40:00|64836.9|64826.9|64848.9|64828.9|64851.8|64837|64831.3|64816.8|610
1630028700000|2021-08-27 01:45:00|64848.6|64828.6|64843.3|64833.3|64855.9|64841.1|64841.9|64828.1|604
1630029000000|2021-08-27 01:50:00|64843.4|64833.4|64866|64846|64867.7|64847.7|64843.3|64833.3|527
1630029300000|2021-08-27 01:55:00|64866.2|64846.2|64864.7|64854.7|64870.4|64856.6|64856.2|64841.3|597
1630029600000|2021-08-27 02:00:00|64864.6|64854.6|64841.5|64831.5|64867.4|64854.8|64839.7|64826.2|715
1630029900000|2021-08-27 02:05:00|64841.8|64831.8|64844.1|64834.1|64850|64837.3|64840.2|64826.9|570
1630030200000|2021-08-27 02:10:00|64844|64834|64852.5|64832.5|64855.9|64840.4|64841.3|64828.2|574
1630030500000|2021-08-27 02:15:00|64852.4|64832.4|64856.4|64846.4|64863.5|64848.8|64847.7|64832.4|473
1630030800000|2021-08-27 02:20:00|64856.3|64846.3|64842.1|64832.1|64857.3|64846.4|64840.9|64827.4|509
1630031100000|2021-08-27 02:25:00|64842.2|64832.2|64836.3|64826.3|64851.4|64836|64833.3|64823.3|462
1630031400000|2021-08-27 02:30:00|64836.4|64826.4|64829.2|64819.2|64844.2|64830.1|64827.4|64817.4|648
1630031700000|2021-08-27 02:35:00|64829.1|64819.1|64827.8|64817.8|64836.9|64821.9|64823.1|64811.8|650
1630032000000|2021-08-27 02:40:00|64827.3|64817.3|64825.9|64815.9|64827.4|64817.4|64822|64812|413
1630032300000|2021-08-27 02:45:00|64826.1|64816.1|64831.7|64821.7|64832.3|64822.3|64824.3|64814.3|558
1630032600000|2021-08-27 02:50:00|64831.6|64821.6|64831.3|64821.3|64833.5|64823.5|64827|64817|494
1630032900000|2021-08-27 02:55:00|64831.5|64821.5|64832.8|64822.8|64835.6|64825.6|64828.7|64818.7|517
1630033200000|2021-08-27 03:00:00|64832.9|64822.9|64832.6|64822.6|64834.5|64824.5|64828.3|64818.3|411
1630033500000|2021-08-27 03:05:00|64832.5|64822.5|64832.4|64822.4|64833.6|64823.6|64828.8|64818.8|403
1630033800000|2021-08-27 03:10:00|64832.1|64822.1|64832.7|64822.7|64834|64824|64827.9|64817.9|470
1630034100000|2021-08-27 03:15:00|64832.6|64822.6|64832.3|64822.3|64836.5|64826.5|64830.8|64820.8|408
1630034400000|2021-08-27 03:20:00|64832.5|64822.5|64828.5|64818.5|64832.9|64822.9|64828|64818|377
1630034700000|2021-08-27 03:25:00|64828.4|64818.4|64828.1|64818.1|64830.9|64820.9|64825.7|64815.7|365
1630035000000|2021-08-27 03:30:00|64828|64818|64825.8|64815.8|64829.2|64819.2|64825.4|64815.4|307
1630035300000|2021-08-27 03:35:00|64826|64816|64825.8|64815.8|64829.4|64819.4|64825.6|64815.6|320
1630035600000|2021-08-27 03:40:00|64825.9|64815.9|64822.8|64812.8|64825.9|64815.9|64821.8|64811.8|270
1630035900000|2021-08-27 03:45:00|64822.7|64812.7|64816.7|64806.7|64826.2|64812.9|64815|64805|192
1630036200000|2021-08-27 03:50:00|64816.8|64806.8|64814.4|64804.4|64820.9|64807|64808.7|64793.5|580
1630036500000|2021-08-27 03:55:00|64814.5|64804.5|64820.2|64810.2|64825.5|64813|64813.5|64802|506
1630036800000|2021-08-27 04:00:00|64820.1|64810.1|64822.1|64812.1|64826.8|64816.8|64819.7|64809.7|372
1630037100000|2021-08-27 04:05:00|64822|64812|64826.4|64816.4|64827.1|64817.1|64820.7|64810.7|421
1630037400000|2021-08-27 04:10:00|64826.1|64816.1|64826.5|64816.5|64828.7|64818.7|64824|64814|417
1630037700000|2021-08-27 04:15:00|64826.6|64816.6|64824.6|64814.6|64828.6|64818.6|64824.5|64814.5|290
1630038000000|2021-08-27 04:20:00|64824.7|64814.7|64820.2|64810.2|64824.8|64814.8|64817.4|64807.4|323
1630038300000|2021-08-27 04:25:00|64820.3|64810.3|64819.1|64809.1|64823.9|64810.7|64815.7|64803.9|348
1630038600000|2021-08-27 04:30:00|64819.3|64809.3|64816.7|64806.7|64820.6|64810.6|64816.5|64806.5|236
1630038900000|2021-08-27 04:35:00|64816.5|64806.5|64818|64808|64822|64812|64816.4|64806.4|303
1630039200000|2021-08-27 04:40:00|64818.3|64808.3|64816.4|64806.4|64820.5|64810.5|64815.7|64805.7|263
1630039500000|2021-08-27 04:45:00|64816.3|64806.3|64811.6|64801.6|64816.6|64806.6|64811.3|64801.3|253
1630039800000|2021-08-27 04:50:00|64811.5|64801.5|64816.2|64806.2|64816.6|64806.6|64811.2|64801.2|257
1630040100000|2021-08-27 04:55:00|64816.1|64806.1|64812.3|64802.3|64816.9|64806.9|64811.2|64801.2|326
1630040400000|2021-08-27 05:00:00|64812.1|64802.1|64811.3|64801.3|64814.4|64804.4|64808.3|64798.3|425
1630040700000|2021-08-27 05:05:00|64811.4|64801.4|64814.5|64804.5|64815.9|64805.9|64810.9|64800.9|367
1630041000000|2021-08-27 05:10:00|64814.3|64804.3|64818.1|64808.1|64818.5|64808.5|64812.6|64802.6|286
1630041300000|2021-08-27 05:15:00|64818.2|64808.2|64817.1|64807.1|64820.2|64810.2|64816.3|64806.3|327
1630041600000|2021-08-27 05:20:00|64817|64807|64817|64807|64820.4|64810.4|64814.1|64804.1|444
1630041900000|2021-08-27 05:25:00|64816.9|64806.9|64816.2|64806.2|64818|64808|64815.6|64805.6|338
1630042200000|2021-08-27 05:30:00|64817.1|64807.1|64818.4|64808.4|64819|64809|64815.8|64805.8|383
1630042500000|2021-08-27 05:35:00|64818.7|64808.7|64823.3|64813.3|64824.3|64814.3|64818.4|64808.4|353
1630042800000|2021-08-27 05:40:00|64823.6|64813.6|64824.4|64814.4|64826.6|64816.6|64818.9|64808.9|431
1630043100000|2021-08-27 05:45:00|64824.3|64814.3|64824.4|64814.4|64828.8|64818.8|64824.2|64814.2|428
1630043400000|2021-08-27 05:50:00|64824.6|64814.6|64828.6|64818.6|64829.2|64819.2|64822.6|64812.6|399
1630043700000|2021-08-27 05:55:00|64828.7|64818.7|64826.7|64816.7|64830|64820|64826.3|64816.3|447
1630044000000|2021-08-27 06:00:00|64826.3|64816.3|64817.2|64807.2|64827.4|64817.4|64815.8|64805.8|507
1630044300000|2021-08-27 06:05:00|64816.8|64806.8|64828.9|64818.9|64829|64819|64816.8|64806.8|477
1630044600000|2021-08-27 06:10:00|64828.6|64818.6|64827|64817|64829.6|64819.6|64824.2|64814.2|426
1630044900000|2021-08-27 06:15:00|64826.9|64816.9|64845.9|64835.9|64846.9|64836.6|64821.3|64811.3|533
1630045200000|2021-08-27 06:20:00|64846.5|64836.5|64839.5|64829.5|64867.5|64850.8|64839.4|64829.4|678
1630045500000|2021-08-27 06:25:00|64839.3|64829.3|64832.7|64822.7|64840.7|64830.7|64829.8|64819.8|548
1630045800000|2021-08-27 06:30:00|64832.5|64822.5|64832.9|64822.9|64839|64829|64827.6|64817.6|603
1630046100000|2021-08-27 06:35:00|64833|64823|64831.2|64821.2|64835.2|64825.2|64829.2|64819.2|575
1630046400000|2021-08-27 06:40:00|64831.1|64821.1|64826.7|64816.7|64834.9|64824.9|64823.7|64813.7|493
1630046700000|2021-08-27 06:45:00|64826|64816|64819.4|64809.4|64826|64816|64815.8|64805.8|596
1630047000000|2021-08-27 06:50:00|64819.3|64809.3|64813.1|64803.1|64822.4|64812.4|64811.8|64801.8|554
1630047300000|2021-08-27 06:55:00|64812.9|64802.9|64813.6|64803.6|64820|64810|64810.9|64800.9|669
1630047600000|2021-08-27 07:00:00|64814|64804|64811.2|64801.2|64818.7|64808.7|64800.3|64790.3|614
1630047900000|2021-08-27 07:05:00|64811.5|64801.5|64798.4|64788.4|64815.3|64805.3|64798.3|64788.3|462
1630048200000|2021-08-27 07:10:00|64798.9|64788.9|64812.1|64802.1|64812.1|64802.1|64798.9|64788.9|494
1630048500000|2021-08-27 07:15:00|64811.8|64801.8|64814.3|64804.3|64815.6|64805.6|64811.1|64801.1|430
1630048800000|2021-08-27 07:20:00|64814.4|64804.4|64812.9|64802.9|64814.9|64804.9|64810.5|64800.5|332
1630049100000|2021-08-27 07:25:00|64812.8|64802.8|64795.4|64785.4|64814.3|64804.3|64791.6|64781.6|615
1630049400000|2021-08-27 07:30:00|64795.3|64785.3|64799.1|64789.1|64800.9|64790.9|64791.6|64781.6|517
1630049700000|2021-08-27 07:35:00|64798.9|64788.9|64794|64784|64801.8|64791.8|64786.1|64776.1|459
1630050000000|2021-08-27 07:40:00|64794.1|64784.1|64795.7|64785.7|64800.1|64790.1|64792.9|64782.9|446
1630050300000|2021-08-27 07:45:00|64795.6|64785.6|64798.2|64788.2|64799.1|64789.1|64795.5|64785.5|350
1630050600000|2021-08-27 07:50:00|64798.3|64788.3|64791.5|64781.5|64799.7|64789.7|64791.3|64781.3|345
1630050900000|2021-08-27 07:55:00|64790.3|64780.3|64770.3|64760.3|64790.3|64780.3|64761.9|64748.2|618
1630051200000|2021-08-27 08:00:00|64770.1|64760.1|64782.8|64772.8|64787.4|64774.4|64768.5|64758.5|480
1630051500000|2021-08-27 08:05:00|64783|64773|64792.5|64782.5|64797.2|64783.8|64783|64769.6|510
1630051800000|2021-08-27 08:10:00|64792.6|64782.6|64796.2|64786.2|64799.9|64789.9|64791.2|64781.2|487
1630052100000|2021-08-27 08:15:00|64796.3|64786.3|64789.5|64779.5|64796.5|64786.4|64787.2|64776.5|496
1630052400000|2021-08-27 08:20:00|64789.4|64779.4|64784.1|64774.1|64791|64781|64777.9|64767.9|554
1630052700000|2021-08-27 08:25:00|64783.9|64773.9|64785.8|64775.8|64788.8|64776.9|64780.6|64767.6|510
1630053000000|2021-08-27 08:30:00|64785.6|64775.6|64792.3|64782.3|64793.6|64783.6|64782.7|64772.7|522
1630053300000|2021-08-27 08:35:00|64792.5|64782.5|64787.9|64777.9|64793.2|64783.2|64785.7|64775.7|487
1630053600000|2021-08-27 08:40:00|64788|64778|64787.2|64777.2|64790.5|64780.5|64786.2|64776.2|416
1630053900000|2021-08-27 08:45:00|64787.1|64777.1|64789.1|64779.1|64792.2|64782.2|64786.4|64776.4|396
1630054200000|2021-08-27 08:50:00|64788.9|64778.9|64789.4|64779.4|64793.3|64783.3|64787.4|64777.4|415
1630054500000|2021-08-27 08:55:00|64789.3|64779.3|64780.2|64770.2|64789.9|64779.9|64779.4|64769.4|430
1630054800000|2021-08-27 09:00:00|64780.1|64770.1|64789.7|64779.7|64791.1|64781.1|64777.8|64767.8|415
1630055100000|2021-08-27 09:05:00|64789.8|64779.8|64794.5|64784.5|64796|64786|64789.1|64779.1|381
1630055400000|2021-08-27 09:10:00|64794.4|64784.4|64795.4|64785.4|64799.3|64789.3|64793.9|64783.9|317
1630055700000|2021-08-27 09:15:00|64794.9|64784.9|64789.6|64779.6|64796.5|64786.5|64789.4|64779.4|435
1630056000000|2021-08-27 09:20:00|64789.7|64779.7|64789.6|64779.6|64791|64781|64784.6|64774.6|361
1630056300000|2021-08-27 09:25:00|64789.7|64779.7|64781.8|64771.8|64790.5|64780|64781.7|64770.4|393
1630056600000|2021-08-27 09:30:00|64781.9|64771.9|64783.4|64773.4|64786.2|64776.2|64780.6|64770.6|218
1630056900000|2021-08-27 09:35:00|64783.3|64773.3|64779.8|64769.8|64783.7|64773.7|64777.8|64767.8|345
1630057200000|2021-08-27 09:40:00|64779.9|64769.9|64778.7|64768.7|64784.7|64771.2|64775.1|64763.5|350
1630057500000|2021-08-27 09:45:00|64778.8|64768.8|64778|64768|64786.2|64771.5|64775.5|64765.5|378
1630057800000|2021-08-27 09:50:00|64777.8|64767.8|64777.1|64767.1|64783.5|64770.8|64776.5|64763.2|358
1630058100000|2021-08-27 09:55:00|64776.3|64766.3|64771.1|64761.1|64781.4|64770.1|64771|64761|318
1630058400000|2021-08-27 10:00:00|64771|64761|64780.3|64770.3|64783.6|64773.6|64770.3|64760.3|387
1630058700000|2021-08-27 10:05:00|64780.4|64770.4|64783.1|64773.1|64786.5|64776.5|64780.1|64770.1|346
1630059000000|2021-08-27 10:10:00|64783|64773|64786.7|64776.7|64787.8|64777.8|64782.8|64772.8|244
1630059300000|2021-08-27 10:15:00|64786.9|64776.9|64786.2|64776.2|64788.7|64778.7|64783.7|64773.7|285
1630059600000|2021-08-27 10:20:00|64786.3|64776.3|64784.4|64774.4|64787.1|64777.1|64782.2|64772.2|274
1630059900000|2021-08-27 10:25:00|64784.3|64774.3|64785.8|64775.8|64790.9|64780.9|64783.8|64773.8|296
1630060200000|2021-08-27 10:30:00|64786.1|64776.1|64796.9|64786.9|64797.1|64787.1|64784.5|64774.5|345
1630060500000|2021-08-27 10:35:00|64796.8|64786.8|64795.2|64785.2|64797|64787|64792|64782|232
1630060800000|2021-08-27 10:40:00|64795.3|64785.3|64801.5|64791.5|64804.5|64794.5|64794.5|64784.5|332
1630061100000|2021-08-27 10:45:00|64801.4|64791.4|64797.6|64787.6|64802.7|64792.7|64795.3|64785.3|261
1630061400000|2021-08-27 10:50:00|64797.7|64787.7|64796|64786|64798.2|64788.2|64794|64784|240
1630061700000|2021-08-27 10:55:00|64796.1|64786.1|64796.5|64786.5|64802.5|64792.5|64794.8|64784.8|289
1630062000000|2021-08-27 11:00:00|64796.6|64786.6|64797.9|64787.9|64799|64789|64795.8|64785.8|264
1630062300000|2021-08-27 11:05:00|64797.8|64787.8|64795.5|64785.5|64798.3|64788.3|64795.4|64785.4|179
1630062600000|2021-08-27 11:10:00|64795.7|64785.7|64792.2|64782.2|64799.8|64785.9|64791.8|64777.2|240
1630062900000|2021-08-27 11:15:00|64792|64782|64789.7|64779.7|64797.3|64783.3|64787.9|64774.2|256
1630063200000|2021-08-27 11:20:00|64789.5|64779.5|64787.5|64777.5|64792.9|64782.1|64787|64772.7|270
1630063500000|2021-08-27 11:25:00|64787.6|64777.6|64787|64777|64789.8|64779.8|64786.8|64776.8|242
1630063800000|2021-08-27 11:30:00|64786.9|64776.9|64782.5|64772.5|64787.1|64777.1|64782.4|64772.4|276
1630064100000|2021-08-27 11:35:00|64782.4|64772.4|64780.8|64770.8|64785.4|64775.4|64779.2|64769.2|349
1630064400000|2021-08-27 11:40:00|64781.1|64771.1|64783.4|64773.4|64783.8|64773.8|64780.1|64770.1|301
1630064700000|2021-08-27 11:45:00|64783.3|64773.3|64791.5|64781.5|64792.5|64782.5|64783.1|64773.1|493
1630065000000|2021-08-27 11:50:00|64791.3|64781.3|64792.1|64782.1|64798.4|64786|64789.9|64777.8|376
1630065300000|2021-08-27 11:55:00|64792|64782|64786.5|64776.5|64794.3|64784.3|64784.2|64774.2|398
1630065600000|2021-08-27 12:00:00|64786.4|64776.4|64787.5|64777.5|64796.8|64782.8|64786.1|64772.9|466
1630065900000|2021-08-27 12:05:00|64787.8|64777.8|64799.8|64779.8|64800.4|64786.9|64787.2|64777.2|540
1630066200000|2021-08-27 12:10:00|64799.9|64779.9|64793.9|64783.9|64799.9|64784.8|64789.5|64775.3|465
1630066500000|2021-08-27 12:15:00|64794|64784|64787.9|64777.9|64794.4|64784.4|64787.8|64777.8|511
1630066800000|2021-08-27 12:20:00|64788|64778|64788.6|64778.6|64790|64780|64786.7|64776.7|524
1630067100000|2021-08-27 12:25:00|64789.4|64779.4|64795.9|64775.9|64798.7|64783.9|64788.2|64775.6|603
1630067400000|2021-08-27 12:30:00|64795.8|64775.8|64782.9|64772.9|64797.1|64781.5|64780.7|64765.9|628
1630067700000|2021-08-27 12:35:00|64782.8|64772.8|64785.3|64775.3|64789.6|64779.6|64782.8|64772.8|524
1630068000000|2021-08-27 12:40:00|64785.4|64775.4|64784.6|64774.6|64786.5|64776.5|64782.2|64772.2|473
1630068300000|2021-08-27 12:45:00|64784.5|64774.5|64797.8|64787.8|64801.1|64791.1|64784.1|64774.1|452
1630068600000|2021-08-27 12:50:00|64796.9|64786.9|64794.3|64784.3|64801.1|64791.1|64792|64782|579
1630068900000|2021-08-27 12:55:00|64794.1|64784.1|64808|64798|64808.8|64798.8|64793|64783|560
1630069200000|2021-08-27 13:00:00|64807.7|64797.7|64817.2|64807.2|64822.4|64811|64807.7|64797.7|640
1630069500000|2021-08-27 13:05:00|64817.3|64807.3|64835.2|64825.2|64835.4|64825.4|64815.9|64805.9|732
1630069800000|2021-08-27 13:10:00|64836|64826|64844|64834|64858.8|64848.8|64836|64826|828
1630070100000|2021-08-27 13:15:00|64844.2|64834.2|64838.1|64828.1|64851.3|64841.3|64834.8|64824.1|699
1630070400000|2021-08-27 13:20:00|64838.2|64828.2|64830.5|64820.5|64842.3|64832.3|64828.7|64818.7|594
1630070700000|2021-08-27 13:25:00|64830.6|64820.6|64828.9|64818.9|64837|64823.8|64827|64816.7|603
1630071000000|2021-08-27 13:30:00|64829.1|64819.1|64838.4|64828.4|64840.6|64830.6|64828.5|64818.5|610
1630071300000|2021-08-27 13:35:00|64838.7|64828.7|64839.5|64829.5|64841.1|64831.1|64828.1|64818.1|608
1630071600000|2021-08-27 13:40:00|64838.8|64828.8|64846.8|64836.8|64849.1|64839.1|64836.5|64826.5|672
1630071900000|2021-08-27 13:45:00|64846.6|64836.6|64815.2|64795.2|64846.9|64836.9|64802.6|64782.6|824
1630072200000|2021-08-27 13:50:00|64815.3|64795.3|64783.7|64773.7|64815.3|64798.8|64779|64766.3|909
1630072500000|2021-08-27 13:55:00|64783.6|64773.6|64787.2|64767.2|64795.4|64779.4|64776.4|64762|796
1630072800000|2021-08-27 14:00:00|64788|64768|64771.4|64751.4|64862.9|64840.8|64744.9|64724.9|1048
1630073100000|2021-08-27 14:05:00|64771.9|64751.9|64769.5|64749.5|64784.4|64764.5|64755.7|64735.7|1039
1630073400000|2021-08-27 14:10:00|64768.8|64748.8|64723.9|64703.9|64770|64750|64717.4|64698.8|1046
1630073700000|2021-08-27 14:15:00|64724|64704|64705.2|64685.2|64724|64704|64673.5|64653.5|1024
1630074000000|2021-08-27 14:20:00|64705|64685|64735.2|64725.2|64746.5|64726.5|64696.9|64678.3|954
1630074300000|2021-08-27 14:25:00|64740.1|64720.1|64739.1|64719.1|64749.8|64736.3|64731.6|64716.6|851
1630074600000|2021-08-27 14:30:00|64738.8|64718.8|64728|64708|64744.1|64731.7|64715|64700.2|811
1630074900000|2021-08-27 14:35:00|64727.8|64707.8|64702.4|64692.4|64730.3|64717.9|64700.8|64686.9|793
1630075200000|2021-08-27 14:40:00|64702.3|64692.3|64698.8|64678.8|64711.5|64697.6|64688.3|64672.7|833
1630075500000|2021-08-27 14:45:00|64698.7|64678.7|64691.9|64681.9|64701.7|64687.3|64682.1|64668.1|828
1630075800000|2021-08-27 14:50:00|64692.8|64682.8|64680.9|64670.9|64699.5|64686.2|64679.6|64664.8|777
1630076100000|2021-08-27 14:55:00|64681.1|64671.1|64685.7|64675.7|64698.3|64683|64679.4|64668.4|872
1630076400000|2021-08-27 15:00:00|64685.8|64675.8|64693.2|64683.2|64698.1|64683.8|64680.9|64668.8|763
1630076700000|2021-08-27 15:05:00|64692.9|64682.9|64690.2|64680.2|64702.8|64687.9|64688.2|64674.4|737
1630077000000|2021-08-27 15:10:00|64690.7|64680.7|64685.2|64675.2|64696.3|64683.2|64683|64673|591
1630077300000|2021-08-27 15:15:00|64685.7|64675.7|64677|64667|64686.6|64676.6|64675.6|64663.8|586
1630077600000|2021-08-27 15:20:00|64676.7|64666.7|64686.4|64676.4|64686.4|64676.4|64676.2|64666.2|472
1630077900000|2021-08-27 15:25:00|64686.5|64676.5|64688|64678|64694.2|64684.2|64683.5|64673.5|494
1630078200000|2021-08-27 15:30:00|64687.3|64677.3|64672.8|64662.8|64687.3|64677.3|64672.6|64661.4|671
1630078500000|2021-08-27 15:35:00|64673.1|64663.1|64679.4|64669.4|64684.3|64671.6|64669.6|64659.6|622
1630078800000|2021-08-27 15:40:00|64679.2|64669.2|64674.7|64664.7|64685.4|64670.1|64673|64659.5|540
1630079100000|2021-08-27 15:45:00|64674.8|64664.8|64648.1|64638.1|64677|64665|64645.2|64631.4|681
1630079400000|2021-08-27 15:50:00|64647.9|64637.9|64651.3|64641.3|64655.6|64642.7|64645.1|64630.6|500
1630079700000|2021-08-27 15:55:00|64651.4|64641.4|64640.4|64630.4|64655.8|64645.8|64633.7|64621.2|655
1630080000000|2021-08-27 16:00:00|64640.5|64630.5|64641.3|64631.3|64641.5|64631.5|64637.7|64627.7|460
1630080300000|2021-08-27 16:05:00|64641.2|64631.2|64632.6|64622.6|64649.8|64639.8|64631.3|64617.7|610
1630080600000|2021-08-27 16:10:00|64632.5|64622.5|64624.5|64614.5|64635.2|64625.2|64620.9|64606.8|543
1630080900000|2021-08-27 16:15:00|64624.4|64614.4|64627.3|64617.3|64635.4|64623.3|64622.4|64609.4|609
1630081200000|2021-08-27 16:20:00|64627.2|64617.2|64632.6|64622.6|64632.9|64622.9|64624.4|64611.9|537
1630081500000|2021-08-27 16:25:00|64632.2|64622.2|64629|64619|64633.7|64623.7|64626.3|64616.3|397
1630081800000|2021-08-27 16:30:00|64629.2|64619.2|64619.1|64609.1|64630|64620|64617.4|64607.4|482
1630082100000|2021-08-27 16:35:00|64619.2|64609.2|64617.1|64607.1|64621.8|64611.8|64612.8|64602.8|475
1630082400000|2021-08-27 16:40:00|64617|64607|64603.7|64593.7|64617.4|64607.4|64602.6|64590.7|498
1630082700000|2021-08-27 16:45:00|64603.8|64593.8|64597.6|64587.6|64604.3|64594.3|64597.6|64587.6|341
1630083000000|2021-08-27 16:50:00|64597.3|64587.3|64602.9|64592.9|64607.9|64597.9|64597.3|64587.3|463
1630083300000|2021-08-27 16:55:00|64602.5|64592.5|64604.7|64594.7|64606.3|64596.3|64601|64591|432
1630083600000|2021-08-27 17:00:00|64604.8|64594.8|64605.9|64595.9|64610.3|64596|64601.1|64590.1|359
1630083900000|2021-08-27 17:05:00|64605.8|64595.8|64608.3|64598.3|64612.2|64602.2|64605.3|64595.3|409
1630084200000|2021-08-27 17:10:00|64608.4|64598.4|64617.4|64607.4|64626.2|64610.7|64608.4|64598.4|352
1630084500000|2021-08-27 17:15:00|64617.5|64607.5|64620.7|64610.7|64621.9|64611.9|64616.5|64606.5|290
1630084800000|2021-08-27 17:20:00|64620.8|64610.8|64620.7|64610.7|64622.2|64612.2|64618.3|64608.3|315
1630085100000|2021-08-27 17:25:00|64620.6|64610.6|64620|64610|64627.8|64614.5|64618.8|64607.8|370
1630085400000|2021-08-27 17:30:00|64620.1|64610.1|64616.3|64606.3|64621.5|64611.5|64616|64606|334
1630085700000|2021-08-27 17:35:00|64616.4|64606.4|64610.3|64600.3|64618.7|64606.8|64610|64598.7|299
1630086000000|2021-08-27 17:40:00|64610.4|64600.4|64639.3|64629.3|64649.7|64632|64610|64600|647
1630086300000|2021-08-27 17:45:00|64639.4|64629.4|64635.4|64625.4|64646.1|64631|64631.8|64618.2|390
1630086600000|2021-08-27 17:50:00|64635.3|64625.3|64639.3|64629.3|64643.2|64630.3|64632.4|64620.3|415
1630086900000|2021-08-27 17:55:00|64639.2|64629.2|64642.7|64632.7|64647.9|64636.1|64635.4|64620.5|351
1630087200000|2021-08-27 18:00:00|64642.5|64632.5|64646.2|64636.2|64649.1|64636.2|64640.7|64628.9|331
1630087500000|2021-08-27 18:05:00|64646.1|64636.1|64647.9|64637.9|64650.5|64640.5|64644.5|64634.5|364
1630087800000|2021-08-27 18:10:00|64648|64638|64644.7|64634.7|64652|64638.4|64644.4|64630.8|310
1630088100000|2021-08-27 18:15:00|64644.8|64634.8|64636.2|64616.2|64650.9|64635.8|64630.2|64615.2|414
1630088400000|2021-08-27 18:20:00|64636.4|64616.4|64627.8|64617.8|64636.4|64622.4|64626.9|64612.8|391
1630088700000|2021-08-27 18:25:00|64627.7|64617.7|64630|64620|64638.6|64625.3|64627.6|64615.1|270
1630089000000|2021-08-27 18:30:00|64630.1|64620.1|64632.6|64622.6|64637.7|64622.8|64628.6|64613.9|286
1630089300000|2021-08-27 18:35:00|64632.5|64622.5|64631.2|64621.2|64638.2|64623.3|64630.3|64615.9|239
1630089600000|2021-08-27 18:40:00|64631.3|64621.3|64626.8|64616.8|64634.1|64623.2|64626.3|64611.7|227
1630089900000|2021-08-27 18:45:00|64627|64617|64628.2|64618.2|64634.2|64619.5|64626.4|64611.3|279
1630090200000|2021-08-27 18:50:00|64628.1|64618.1|64626|64616|64632.6|64618.5|64624.9|64611.6|253
1630090500000|2021-08-27 18:55:00|64625.9|64615.9|64626.7|64616.7|64627.3|64617.3|64624.9|64614.9|194
1630090800000|2021-08-27 19:00:00|64627.1|64617.1|64631|64611|64634.6|64620.3|64623.7|64608.5|310
1630091100000|2021-08-27 19:05:00|64631.1|64611.1|64626.4|64606.4|64632.6|64617.3|64621.3|64606|271
1630091400000|2021-08-27 19:10:00|64626.2|64606.2|64626.2|64606.2|64628.1|64611.6|64620.1|64604.9|254
1630091700000|2021-08-27 19:15:00|64626.3|64606.3|64622.8|64602.8|64627|64612.4|64619.3|64600.8|360
1630092000000|2021-08-27 19:20:00|64622.5|64602.5|64620.5|64610.5|64625|64610.6|64616.5|64601.3|327
1630092300000|2021-08-27 19:25:00|64620.4|64610.4|64631.7|64611.7|64632.4|64617.1|64619.7|64604.5|333
1630092600000|2021-08-27 19:30:00|64631.9|64611.9|64634.8|64614.8|64635.5|64620.2|64626.6|64611.7|226
1630092900000|2021-08-27 19:35:00|64630.2|64620.2|64633.8|64613.8|64634.2|64620.2|64628.5|64611.8|279
1630093200000|2021-08-27 19:40:00|64633.7|64613.7|64634.9|64614.9|64635.1|64618.9|64628.3|64613.6|179
1630093500000|2021-08-27 19:45:00|64634.8|64614.8|64633.7|64613.7|64634.8|64614.8|64632.8|64612.8|193
1630093800000|2021-08-27 19:50:00|64631.9|64611.9|64629.1|64619.1|64634.3|64619.4|64628|64610.6|330
1630094100000|2021-08-27 19:55:00|64629|64619|64628.4|64618.4|64636|64620.9|64627.9|64612.5|330
1630094400000|2021-08-27 20:00:00|64633.5|64613.5|64634.7|64614.7|64635.7|64620|64627.9|64612.6|199
1630094700000|2021-08-27 20:05:00|64634.8|64614.8|64629.7|64619.7|64635.3|64620|64629.2|64613.5|175
1630095000000|2021-08-27 20:10:00|64629.6|64619.6|64634.6|64614.6|64635.4|64619.7|64628.7|64613.4|185
1630095300000|2021-08-27 20:15:00|64634.4|64614.4|64634.9|64614.9|64635.9|64619.7|64628.8|64612|218
1630095600000|2021-08-27 20:20:00|64634.7|64614.7|64632.4|64612.4|64636.5|64619.6|64627.5|64610.5|265
1630095900000|2021-08-27 20:25:00|64632.2|64612.2|64632.1|64612.1|64632.6|64612.6|64629.8|64609.8|188
1630096200000|2021-08-27 20:30:00|64632.5|64612.5|64638.4|64618.4|64641|64621|64631|64611|268
1630096500000|2021-08-27 20:35:00|64638.6|64618.6|64636.4|64616.4|64640.1|64620.1|64634.8|64614.8|147
1630096800000|2021-08-27 20:40:00|64636|64616|64637.1|64617.1|64637.2|64617.2|64634.8|64614.8|116
1630097100000|2021-08-27 20:45:00|64637|64617|64637.7|64617.7|64637.9|64617.9|64636.5|64616.5|72
1630097400000|2021-08-27 20:50:00|64637.3|64617.3|64637.2|64617.2|64637.6|64617.6|64635.5|64615.5|130
1630097700000|2021-08-27 20:55:00|64639|64619|64635.6|64615.6|64641|64621|64634.5|64614.5|145
1630267200000|2021-08-29 20:00:00|64660.2|64569.8|64634.1|64612.1|64660.2|64612.1|64634.1|64569.8|8
1630267500000|2021-08-29 20:05:00|64656|64574|64660.2|64574|64664.7|64574|64656|64569.8|7
1630267800000|2021-08-29 20:10:00|64656|64576.3|64634.1|64612.1|64662.4|64612.1|64634.1|64574|5
1630268100000|2021-08-29 20:15:00|64656|64574|64634.1|64612.1|64661.5|64612.1|64634.1|64569.8|7
1630268400000|2021-08-29 20:20:00|64633.3|64611.3|64633.3|64611.3|64633.3|64611.3|64633.3|64611.3|1
1630268700000|2021-08-29 20:25:00|64660.2|64574|64660.2|64574|64660.2|64611.3|64633.3|64569.8|8
1630269000000|2021-08-29 20:30:00|64633.3|64611.3|64633.3|64611.3|64660.2|64611.3|64633.3|64569.8|12
1630269300000|2021-08-29 20:35:00|64660.2|64569.8|64659.6|64568.2|64660.2|64611.3|64632.2|64567.5|17
1630269600000|2021-08-29 20:40:00|64659.5|64567.7|64660.2|64574|64660.2|64574|64656|64567.7|12
1630269900000|2021-08-29 20:45:00|64656|64569.8|64660.2|64574|64690|64610.3|64630.7|64559.3|26
1630270200000|2021-08-29 20:50:00|64656|64569.8|64656|64574|64660.2|64574|64651.5|64557.5|14
1630270500000|2021-08-29 20:55:00|64660.2|64557.5|64654.8|64561.1|64660.2|64574|64651.5|64557.5|17
1630270800000|2021-08-29 21:00:00|64662.5|64554.7|64617.5|64595.5|64663.9|64625.6|64606.1|64554.7|88
1630271100000|2021-08-29 21:05:00|64618.1|64596.1|64662.7|64578.6|64695|64622.9|64616.9|64566.4|120
1630271400000|2021-08-29 21:10:00|64626.8|64604.8|64639.1|64617.1|64685|64626.8|64605.3|64540.4|212
1630271700000|2021-08-29 21:15:00|64639.3|64617.3|64638.3|64616.3|64642|64620|64631.9|64609.9|83
1630272000000|2021-08-29 21:20:00|64640.6|64618.6|64641.9|64619.9|64642.5|64620.5|64623.9|64601.9|63
1630272300000|2021-08-29 21:25:00|64634.6|64612.6|64639.5|64617.5|64642.3|64620.3|64624|64602|62
1630272600000|2021-08-29 21:30:00|64641|64619|64640.1|64618.1|64642.1|64620.1|64628.9|64606.9|69
1630272900000|2021-08-29 21:35:00|64641.4|64619.4|64640.8|64618.8|64642.5|64620.5|64635.5|64613.5|31
1630273200000|2021-08-29 21:40:00|64640.9|64618.9|64638.8|64616.8|64642.5|64620.5|64630.8|64608.8|69
1630273500000|2021-08-29 21:45:00|64639.5|64617.5|64636.7|64614.7|64642.5|64620.5|64636.7|64614.7|57
1630273800000|2021-08-29 21:50:00|64634.8|64612.8|64636.7|64614.7|64642.5|64620.5|64632.3|64610.3|30
1630274100000|2021-08-29 21:55:00|64636.4|64614.4|64635.8|64613.8|64640.5|64618.5|64634.1|64612.1|48
1630274400000|2021-08-29 22:00:00|64634.6|64612.6|64656.6|64595.4|64675.4|64615.3|64631.3|64576.6|204
1630274700000|2021-08-29 22:05:00|64657.7|64594.6|64656.5|64598.8|64665.1|64604.4|64651.9|64591.8|169
1630275000000|2021-08-29 22:10:00|64652.2|64601|64654.9|64597.2|64663.6|64602.4|64651.2|64591.9|163
1630275300000|2021-08-29 22:15:00|64655.1|64596.5|64651.2|64601.6|64661|64606.6|64648.7|64590.7|163
1630275600000|2021-08-29 22:20:00|64650.1|64604.7|64653.2|64602.7|64655.4|64607.2|64648.6|64590.2|141
1630275900000|2021-08-29 22:25:00|64653.7|64603.4|64651.3|64602.7|64656|64606.8|64647.1|64593.3|216
1630276200000|2021-08-29 22:30:00|64651.2|64602.1|64647.9|64601.6|64657.1|64618.7|64637.5|64598.2|207
1630276500000|2021-08-29 22:35:00|64648.4|64603.5|64643.5|64608.4|64654.2|64619|64637.3|64594.6|236
1630276800000|2021-08-29 22:40:00|64643.4|64609.9|64646.4|64612.1|64651|64621.3|64637.1|64603.9|510
1630277100000|2021-08-29 22:45:00|64645.9|64613.5|64644.6|64612.5|64650.8|64622.1|64636.7|64607.4|580
1630277400000|2021-08-29 22:50:00|64644.4|64613.1|64638.8|64618.8|64651.3|64622.1|64637.3|64599.4|466
1630277700000|2021-08-29 22:55:00|64645.6|64612|64642.6|64611.3|64654|64620.2|64636.2|64602.7|280
1630278000000|2021-08-29 23:00:00|64642.8|64610.4|64643|64611.3|64649.3|64617.9|64635.3|64601.1|521
1630278300000|2021-08-29 23:05:00|64642.7|64611.6|64638.6|64618.6|64650|64620.4|64633.2|64606.3|430
1630278600000|2021-08-29 23:10:00|64638.7|64618.7|64652.8|64619|64654.4|64626.5|64632.3|64604.6|590
1630278900000|2021-08-29 23:15:00|64652.9|64618.8|64644.9|64624.9|64657|64628|64644.3|64616.1|338
1630279200000|2021-08-29 23:20:00|64645|64625|64646.8|64626.8|64654.6|64627.8|64644.1|64613.4|290
1630279500000|2021-08-29 23:25:00|64646.2|64626.2|64650.9|64618.3|64655.7|64628|64642.3|64614.7|261
1630279800000|2021-08-29 23:30:00|64645.3|64625.3|64644.7|64624.7|64654.4|64628.1|64640.8|64620.8|296
1630280100000|2021-08-29 23:35:00|64644.6|64624.6|64643.6|64623.6|64653.7|64626.1|64630.9|64605.1|371
1630280400000|2021-08-29 23:40:00|64643|64623|64636.7|64616.7|64652.7|64626.7|64634.2|64614.2|294
1630280700000|2021-08-29 23:45:00|64637.3|64617.3|64633.9|64613.9|64637.7|64617.7|64630.7|64605.1|237
1630281000000|2021-08-29 23:50:00|64634.1|64614.1|64638.9|64618.9|64649.8|64625.5|64626.2|64605.9|321
1630281300000|2021-08-29 23:55:00|64639|64619|64649.4|64629.4|64654.7|64630|64638.4|64618.4|297
1630281600000|2021-08-30 00:00:00|64648.9|64628.9|64653.2|64633.2|64659.3|64639.3|64647.5|64627.5|480
1630281900000|2021-08-30 00:05:00|64653.3|64633.3|64656.4|64636.4|64657.2|64637.2|64647.8|64627.8|492
1630282200000|2021-08-30 00:10:00|64656.2|64636.2|64654.7|64634.7|64665.1|64645.1|64649.3|64629.3|597
1630282500000|2021-08-30 00:15:00|64654.3|64634.3|64646.9|64626.9|64655.7|64635.7|64643.1|64623.1|471
1630282800000|2021-08-30 00:20:00|64646.7|64626.7|64635.5|64615.5|64647.1|64627.1|64634.6|64614.6|473
1630283100000|2021-08-30 00:25:00|64636.3|64616.3|64639.5|64619.5|64644.2|64624.2|64633.8|64613.8|389
1630283400000|2021-08-30 00:30:00|64640.8|64620.8|64638.8|64618.8|64645.7|64629.6|64637.9|64617.9|336
1630283700000|2021-08-30 00:35:00|64638.3|64618.3|64641.1|64621.1|64642.6|64624.7|64632.7|64616.5|367
1630284000000|2021-08-30 00:40:00|64641.7|64621.7|64636.5|64626.5|64644.2|64627.3|64632.3|64613.9|382
1630284300000|2021-08-30 00:45:00|64636.6|64626.6|64634.5|64614.5|64643.9|64626.6|64632.8|64612.8|411
1630284600000|2021-08-30 00:50:00|64634.6|64614.6|64650.1|64630.1|64650.5|64630.5|64633.5|64613.5|448
1630284900000|2021-08-30 00:55:00|64649.1|64629.1|64642.2|64622.2|64652.2|64632.2|64635|64616.3|515
1630285200000|2021-08-30 01:00:00|64642|64622|64649.4|64629.4|64649.5|64635.3|64630.4|64613.6|650
1630285500000|2021-08-30 01:05:00|64649.6|64629.6|64646.4|64626.4|64658.4|64643.6|64641.2|64624.9|623
1630285800000|2021-08-30 01:10:00|64646.5|64626.5|64638.4|64618.4|64646.6|64626.6|64635.3|64615.3|476
1630286100000|2021-08-30 01:15:00|64638.3|64618.3|64642.6|64622.6|64645.4|64625.4|64637.9|64617.9|552
1630286400000|2021-08-30 01:20:00|64642.9|64622.9|64637.3|64627.3|64649.6|64634.2|64636.1|64620.9|517
1630286700000|2021-08-30 01:25:00|64637.4|64627.4|64636.9|64616.9|64641.4|64627.5|64626.2|64611|537
1630287000000|2021-08-30 01:30:00|64637|64617|64650.7|64630.7|64654.9|64640|64630.7|64615.4|572
1630287300000|2021-08-30 01:35:00|64650.5|64630.5|64662.4|64652.4|64672.6|64656.7|64649.8|64630.5|622
1630287600000|2021-08-30 01:40:00|64662.5|64652.5|64662.2|64652.2|64669.8|64654.6|64657.3|64643.7|656
1630287900000|2021-08-30 01:45:00|64662|64652|64663.3|64653.3|64667.6|64657.6|64659.4|64647|537
1630288200000|2021-08-30 01:50:00|64663.2|64653.2|64663.4|64653.4|64667.6|64655.3|64659.9|64644.1|467
1630288500000|2021-08-30 01:55:00|64663.5|64653.5|64661.6|64651.6|64667.2|64657.2|64660.9|64650.9|460
1630288800000|2021-08-30 02:00:00|64661.4|64651.4|64674.5|64664.5|64676.6|64666.6|64660.3|64650.3|560
1630289100000|2021-08-30 02:05:00|64674.4|64664.4|64676.3|64666.3|64686.8|64674.2|64671.8|64656.8|551
1630289400000|2021-08-30 02:10:00|64676.2|64666.2|64659.8|64649.8|64677.1|64666.2|64659.4|64647.9|520
1630289700000|2021-08-30 02:15:00|64659.9|64649.9|64658.9|64638.9|64671.7|64657|64647|64634|637
1630290000000|2021-08-30 02:20:00|64658.8|64638.8|64662.1|64652.1|64667.9|64652.7|64653.8|64636.5|538
1630290300000|2021-08-30 02:25:00|64662.3|64652.3|64658.1|64648.1|64669.7|64656.5|64655.6|64640.7|586
1630290600000|2021-08-30 02:30:00|64658.4|64648.4|64658.6|64648.6|64660.2|64650.2|64656.3|64646.3|395
1630290900000|2021-08-30 02:35:00|64658.2|64648.2|64651.4|64641.4|64658.7|64648.6|64648|64636.2|478
1630291200000|2021-08-30 02:40:00|64651.5|64641.5|64659|64649|64661.5|64651.5|64649.6|64639.6|466
1630291500000|2021-08-30 02:45:00|64658.9|64648.9|64657.4|64647.4|64659.9|64649.9|64655.7|64645.7|341
1630291800000|2021-08-30 02:50:00|64657.3|64647.3|64663.7|64653.7|64663.7|64653.7|64655.3|64645.3|349
1630292100000|2021-08-30 02:55:00|64663.8|64653.8|64666.4|64656.4|64669|64659|64661.7|64651.7|574
1630292400000|2021-08-30 03:00:00|64666.5|64656.5|64667.8|64657.8|64671.6|64661.6|64665.7|64655.7|562
1630292700000|2021-08-30 03:05:00|64667.7|64657.7|64665.9|64655.9|64670.3|64659.5|64664.5|64650.3|305
1630293000000|2021-08-30 03:10:00|64665.7|64655.7|64660.4|64650.4|64665.8|64655.8|64660|64650|323
1630293300000|2021-08-30 03:15:00|64660.3|64650.3|64648|64638|64660.7|64650.7|64646|64634.6|459
1630293600000|2021-08-30 03:20:00|64648.2|64638.2|64646.8|64636.8|64651.4|64641.4|64644.9|64634.9|407
1630293900000|2021-08-30 03:25:00|64646.6|64636.6|64642.2|64632.2|64646.9|64636.9|64640.6|64630.6|382
1630294200000|2021-08-30 03:30:00|64642.1|64632.1|64644|64634|64646.4|64636.4|64639.2|64629.2|367
1630294500000|2021-08-30 03:35:00|64643.8|64633.8|64652.2|64642.2|64653.6|64643.1|64641.7|64631.7|383
1630294800000|2021-08-30 03:40:00|64652.6|64642.6|64653.2|64643.2|64654.2|64644.2|64651|64641|308
1630295100000|2021-08-30 03:45:00|64653.1|64643.1|64657.9|64647.9|64658.8|64648.8|64652.2|64642.2|318
1630295400000|2021-08-30 03:50:00|64658|64648|64669.1|64659.1|64670.1|64659.8|64657.5|64647.5|376
1630295700000|2021-08-30 03:55:00|64669|64659|64669.4|64659.4|64674.2|64662.4|64667.7|64652.4|305
1630296000000|2021-08-30 04:00:00|64669.1|64659.1|64676.4|64666.4|64681|64667.3|64668.9|64658.9|407
1630296300000|2021-08-30 04:05:00|64676.2|64666.2|64672.5|64652.5|64676.2|64666.2|64667.6|64652.5|357
1630296600000|2021-08-30 04:10:00|64672.6|64652.6|64663.3|64653.3|64673.6|64660.7|64663.3|64649.5|277
1630296900000|2021-08-30 04:15:00|64663.7|64653.7|64666.7|64646.7|64670.4|64654|64659.5|64644.1|358
1630297200000|2021-08-30 04:20:00|64666.2|64646.2|64670.1|64650.1|64672.9|64652.9|64665.2|64645.2|350
1630297500000|2021-08-30 04:25:00|64670.2|64650.2|64670.6|64650.6|64673|64655.9|64665|64649.6|240
1630297800000|2021-08-30 04:30:00|64670.7|64650.7|64669.8|64649.8|64670.9|64653.8|64663.5|64647|242
1630298100000|2021-08-30 04:35:00|64669.7|64649.7|64661.2|64651.2|64670.5|64654.3|64661|64646.3|291
1630298400000|2021-08-30 04:40:00|64661.3|64651.3|64663.8|64653.8|64669.9|64654.8|64661.1|64647.4|239
1630298700000|2021-08-30 04:45:00|64663.9|64653.9|64661.1|64651.1|64669.1|64654.2|64661|64646.2|202
1630299000000|2021-08-30 04:50:00|64661.2|64651.2|64660.6|64650.6|64664.5|64652.1|64659|64644.5|218
1630299300000|2021-08-30 04:55:00|64660.4|64650.4|64664.7|64644.7|64668.1|64652.4|64660.1|64643.6|246
1630299600000|2021-08-30 05:00:00|64664.6|64644.6|64652.8|64642.8|64664.8|64650|64651.2|64641.2|248
1630299900000|2021-08-30 05:05:00|64653|64643|64652|64642|64655.4|64645.4|64647.5|64637.5|366
1630300200000|2021-08-30 05:10:00|64652.2|64642.2|64649|64639|64657.3|64647.3|64647.6|64637.6|356
1630300500000|2021-08-30 05:15:00|64649.1|64639.1|64649.4|64639.4|64652.2|64642.2|64648.2|64638.2|346
1630300800000|2021-08-30 05:20:00|64649.5|64639.5|64647.3|64637.3|64652|64642|64646.6|64636.6|338
1630301100000|2021-08-30 05:25:00|64647.4|64637.4|64646.4|64636.4|64650.6|64640.6|64641.5|64631.5|339
1630301400000|2021-08-30 05:30:00|64646.3|64636.3|64648.9|64638.9|64654.4|64644.4|64646.2|64636.2|421
1630301700000|2021-08-30 05:35:00|64649|64639|64664.7|64654.7|64666.8|64656.8|64648.5|64638.5|433
1630302000000|2021-08-30 05:40:00|64664.6|64654.6|64670.8|64660.8|64671.4|64661.4|64660.7|64647.6|500
1630302300000|2021-08-30 05:45:00|64670.9|64660.9|64677.1|64667.1|64677.5|64667.5|64670.9|64660.9|371
1630302600000|2021-08-30 05:50:00|64677.2|64667.2|64682.2|64672.2|64686.2|64676.2|64674.5|64664.5|459
1630302900000|2021-08-30 05:55:00|64682.3|64672.3|64677.4|64667.4|64689.7|64679.7|64677.1|64667.1|635
1630303200000|2021-08-30 06:00:00|64677.5|64667.5|64680.5|64670.5|64684.4|64674.4|64672|64662|495
1630303500000|2021-08-30 06:05:00|64680.8|64670.8|64679|64669|64684.2|64674.2|64674.9|64664.9|454
1630303800000|2021-08-30 06:10:00|64678.9|64668.9|64690.5|64680.5|64692.3|64682.3|64677.9|64667.9|510
1630304100000|2021-08-30 06:15:00|64690.2|64680.2|64670.7|64660.7|64690.5|64680.5|64670.7|64660.7|468
1630304400000|2021-08-30 06:20:00|64670.8|64660.8|64672|64662|64677.8|64667.8|64663.1|64653.1|502
1630304700000|2021-08-30 06:25:00|64671.7|64661.7|64671.9|64661.9|64678.9|64664.4|64666.8|64653.4|393
1630305000000|2021-08-30 06:30:00|64671.7|64661.7|64674.3|64664.3|64677.5|64666.5|64669.9|64656.4|456
1630305300000|2021-08-30 06:35:00|64674.4|64664.4|64682.2|64672.2|64686.4|64676.4|64673.5|64663.5|491
1630305600000|2021-08-30 06:40:00|64682.3|64672.3|64683.8|64673.8|64690.7|64680.7|64678.9|64668.9|609
1630305900000|2021-08-30 06:45:00|64683.9|64673.9|64674.2|64664.2|64692.9|64678|64674|64664|464
1630306200000|2021-08-30 06:50:00|64674.1|64664.1|64678.4|64668.4|64683.5|64671.7|64673.9|64663.3|490
1630306500000|2021-08-30 06:55:00|64678.3|64668.3|64670.9|64660.9|64682|64668.5|64670.7|64660.7|547
1630306800000|2021-08-30 07:00:00|64670.7|64660.7|64664.6|64654.6|64672.2|64662.2|64661.5|64651.5|485
1630307100000|2021-08-30 07:05:00|64664.7|64654.7|64668.6|64658.6|64672.3|64662.3|64663.1|64653.1|425
1630307400000|2021-08-30 07:10:00|64669.4|64659.4|64671.4|64661.4|64679.3|64667.4|64669.4|64657.2|470
1630307700000|2021-08-30 07:15:00|64671.2|64661.2|64673|64663|64678.5|64668.5|64664.4|64650.9|468
1630308000000|2021-08-30 07:20:00|64672.5|64662.5|64677|64667|64683.6|64673.6|64672.4|64662.4|466
1630308300000|2021-08-30 07:25:00|64676.9|64666.9|64678.5|64668.5|64681.8|64671.8|64672.4|64662.4|481
1630308600000|2021-08-30 07:30:00|64678.6|64668.6|64675|64665|64679.5|64669.5|64670.3|64660.3|322
1630308900000|2021-08-30 07:35:00|64675.4|64665.4|64670.9|64660.9|64680|64670|64668.5|64658.5|476
1630309200000|2021-08-30 07:40:00|64671|64661|64674.8|64664.8|64676.6|64666.6|64668.2|64658.2|372
1630309500000|2021-08-30 07:45:00|64674.9|64664.9|64673.4|64663.4|64675.8|64665.8|64670.3|64660.3|331
1630309800000|2021-08-30 07:50:00|64673.5|64663.5|64672.9|64662.9|64674.9|64664.9|64672.1|64662.1|295
1630310100000|2021-08-30 07:55:00|64672.7|64662.7|64645.1|64635.1|64672.8|64662.8|64644.5|64634.5|504
1630310400000|2021-08-30 08:00:00|64644.9|64634.9|64653.4|64643.4|64661.5|64647|64644.9|64634.6|565
1630310700000|2021-08-30 08:05:00|64653.3|64643.3|64658.7|64648.7|64662.7|64652.7|64651.9|64641.9|455
1630311000000|2021-08-30 08:10:00|64657.9|64647.9|64654.1|64644.1|64659.4|64649.4|64652.2|64642.2|543
1630311300000|2021-08-30 08:15:00|64654|64644|64646|64636|64654.6|64644.6|64646|64636|439
1630311600000|2021-08-30 08:20:00|64646.1|64636.1|64640.7|64630.7|64648.1|64638.1|64635.1|64623.1|553
1630311900000|2021-08-30 08:25:00|64640.8|64630.8|64635.9|64625.9|64647.3|64635.7|64633.5|64621|549
1630312200000|2021-08-30 08:30:00|64635.6|64625.6|64640|64630|64641.4|64631.4|64630.7|64617.7|484
1630312500000|2021-08-30 08:35:00|64640.2|64630.2|64643|64633|64644.5|64634.5|64639.9|64629.9|430
1630312800000|2021-08-30 08:40:00|64642.9|64632.9|64650.2|64640.2|64657.5|64643|64642.9|64632.9|468
1630313100000|2021-08-30 08:45:00|64650|64640|64657.4|64647.4|64663.1|64650.2|64647.6|64636.4|513
1630313400000|2021-08-30 08:50:00|64657.2|64647.2|64647|64637|64657.8|64647.8|64647|64637|442
1630313700000|2021-08-30 08:55:00|64647.1|64637.1|64637|64627|64649|64639|64634.7|64622|493
1630314000000|2021-08-30 09:00:00|64637.2|64627.2|64637.7|64627.7|64642.6|64629.8|64631.2|64621.2|495
1630314300000|2021-08-30 09:05:00|64637.6|64627.6|64637.6|64627.6|64644.6|64630.6|64635.1|64624.6|403
1630314600000|2021-08-30 09:10:00|64637.5|64627.5|64648.6|64638.6|64649.1|64639.1|64634.9|64624.9|354
1630314900000|2021-08-30 09:15:00|64649|64639|64653.8|64643.8|64656.2|64644.2|64649|64636|343
1630315200000|2021-08-30 09:20:00|64653.7|64643.7|64658.4|64648.4|64663.4|64652.8|64652.4|64642.4|307
1630315500000|2021-08-30 09:25:00|64658.5|64648.5|64664.2|64654.2|64670.3|64654.9|64657.2|64643.8|358
1630315800000|2021-08-30 09:30:00|64664.3|64654.3|64666.4|64646.4|64669.6|64655.8|64658.8|64645.3|363
1630316100000|2021-08-30 09:35:00|64666.3|64646.3|64666.8|64656.8|64675.9|64660.9|64660.8|64646.3|387
1630316400000|2021-08-30 09:40:00|64666.9|64656.9|64666.5|64656.5|64673.2|64659.2|64665.4|64650.6|307
1630316700000|2021-08-30 09:45:00|64666.6|64656.6|64668.5|64658.5|64671.5|64658.6|64663.7|64648.9|345
1630317000000|2021-08-30 09:50:00|64668.7|64658.7|64667.5|64657.5|64674.4|64661.5|64666.1|64653.7|322
1630317300000|2021-08-30 09:55:00|64667.7|64657.7|64676.8|64656.8|64677.7|64667.7|64667.3|64656.6|338
1630317600000|2021-08-30 10:00:00|64676.9|64656.9|64674.3|64664.3|64680.7|64665.7|64665.2|64651.1|312
1630317900000|2021-08-30 10:05:00|64674.2|64664.2|64669.1|64659.1|64678.9|64664.3|64668.4|64653.7|225
1630318200000|2021-08-30 10:10:00|64668.9|64658.9|64674.4|64664.4|64680.3|64665.3|64666.3|64651.7|259
1630318500000|2021-08-30 10:15:00|64674.5|64664.5|64658.1|64648.1|64680.4|64665.7|64658|64646.8|309
1630318800000|2021-08-30 10:20:00|64658.2|64648.2|64662.1|64652.1|64667.6|64653.1|64657.6|64644.9|343
1630319100000|2021-08-30 10:25:00|64662|64652|64657.7|64647.7|64665.8|64654.1|64657.5|64645|245
1630319400000|2021-08-30 10:30:00|64657.8|64647.8|64660.1|64650.1|64660.8|64650.8|64656.3|64646.3|296
1630319700000|2021-08-30 10:35:00|64660|64650|64659.6|64649.6|64666.4|64653.4|64658.7|64645.9|267
1630320000000|2021-08-30 10:40:00|64659.7|64649.7|64664.1|64654.1|64664.3|64654.3|64658.3|64648.3|252
1630320300000|2021-08-30 10:45:00|64664.2|64654.2|64661.6|64651.6|64667|64654.2|64660|64645|274
1630320600000|2021-08-30 10:50:00|64661.5|64651.5|64658.9|64638.9|64665.5|64651.5|64652|64638|288
1630320900000|2021-08-30 10:55:00|64659.1|64639.1|64659.6|64639.6|64661.5|64646.3|64653.6|64638.9|250
1630321200000|2021-08-30 11:00:00|64659.8|64639.8|64657.9|64647.9|64663|64647.9|64653.2|64638.4|334
1630321500000|2021-08-30 11:05:00|64657.8|64647.8|64655.1|64645.1|64661.8|64648|64649.3|64634.2|346
1630321800000|2021-08-30 11:10:00|64655.5|64645.5|64660.6|64640.6|64666.4|64651.6|64654|64638.9|322
1630322100000|2021-08-30 11:15:00|64660.5|64640.5|64656.9|64646.9|64663.8|64650.7|64655.8|64640.5|244
1630322400000|2021-08-30 11:20:00|64657|64647|64655.1|64645.1|64660.7|64647.8|64653.4|64640.3|257
1630322700000|2021-08-30 11:25:00|64655|64645|64658.1|64638.1|64660.6|64647|64652.8|64637.8|260
1630323000000|2021-08-30 11:30:00|64658.2|64638.2|64652.3|64642.3|64660.1|64645.2|64652|64637.1|232
1630323300000|2021-08-30 11:35:00|64652.2|64642.2|64655.9|64645.9|64661.9|64648.2|64649.3|64634.3|301
1630323600000|2021-08-30 11:40:00|64656|64646|64662.6|64652.6|64664.2|64654.2|64655.4|64640.8|269
1630323900000|2021-08-30 11:45:00|64662.5|64652.5|64663.9|64653.9|64664|64654|64660.3|64650.3|322
1630324200000|2021-08-30 11:50:00|64663.8|64653.8|64666.1|64656.1|64666.8|64656.8|64661.1|64651.1|219
1630324500000|2021-08-30 11:55:00|64666.3|64656.3|64663|64653|64672.1|64660.3|64662.9|64651.6|261
1630324800000|2021-08-30 12:00:00|64662.6|64652.6|64661.1|64651.1|64662.8|64652.8|64659.2|64649.2|309
1630325100000|2021-08-30 12:05:00|64661.2|64651.2|64661.5|64651.5|64662.8|64652.8|64658.8|64648.8|331
1630325400000|2021-08-30 12:10:00|64661.9|64651.9|64655.9|64645.9|64668.9|64653.8|64652.9|64642.9|349
1630325700000|2021-08-30 12:15:00|64656|64646|64655.9|64645.9|64660.5|64647.2|64653.8|64640.5|324
1630326000000|2021-08-30 12:20:00|64655.2|64645.2|64651.4|64641.4|64662.6|64649.6|64651.3|64640.3|381
1630326300000|2021-08-30 12:25:00|64651.5|64641.5|64653.8|64643.8|64658.4|64646.1|64643.9|64633|381
1630326600000|2021-08-30 12:30:00|64653.5|64643.5|64657.2|64647.2|64661.6|64648|64651.8|64638.6|372
1630326900000|2021-08-30 12:35:00|64657.5|64647.5|64655.6|64645.6|64663.9|64648.5|64655.4|64641.3|264
1630327200000|2021-08-30 12:40:00|64655.4|64645.4|64662.1|64652.1|64663.7|64653.7|64653.9|64643.9|353
1630327500000|2021-08-30 12:45:00|64662.2|64652.2|64665.4|64655.4|64667.9|64657.9|64661.2|64651.2|342
1630327800000|2021-08-30 12:50:00|64665.5|64655.5|64666.8|64656.8|64672|64658.7|64661.3|64647.7|382
1630328100000|2021-08-30 12:55:00|64667.1|64657.1|64675.7|64665.7|64678.7|64668.7|64665.5|64655.5|512
1630328400000|2021-08-30 13:00:00|64680.6|64660.6|64664.5|64654.5|64680.6|64667.7|64663.8|64653.8|633
1630328700000|2021-08-30 13:05:00|64664.2|64654.2|64668.4|64658.4|64673.5|64663.5|64663.5|64652.3|597
1630329000000|2021-08-30 13:10:00|64668.3|64658.3|64666.4|64656.4|64669.1|64659.1|64665.9|64655.9|382
1630329300000|2021-08-30 13:15:00|64666.3|64656.3|64662.4|64652.4|64666.4|64656.4|64658.4|64648.4|426
1630329600000|2021-08-30 13:20:00|64662.5|64652.5|64655.5|64645.5|64663.3|64653.3|64655.2|64645.2|443
1630329900000|2021-08-30 13:25:00|64655.6|64645.6|64647.5|64637.5|64655.6|64645.6|64643.8|64633.8|456
1630330200000|2021-08-30 13:30:00|64647.6|64637.6|64650.1|64640.1|64654.5|64644.5|64647.6|64637.6|606
1630330500000|2021-08-30 13:35:00|64650.2|64640.2|64655.6|64645.6|64656.8|64646.8|64649.6|64639.6|505
1630330800000|2021-08-30 13:40:00|64655.5|64645.5|64651.5|64641.5|64659.2|64649.2|64651.4|64641.4|471
1630331100000|2021-08-30 13:45:00|64651.6|64641.6|64650.7|64640.7|64654.8|64642.6|64648.6|64633.5|435
1630331400000|2021-08-30 13:50:00|64650.6|64640.6|64638.4|64628.4|64652.4|64642.4|64634.3|64622.4|529
1630331700000|2021-08-30 13:55:00|64638.5|64628.5|64643.7|64623.7|64643.8|64629.6|64634.7|64619.8|632
1630332000000|2021-08-30 14:00:00|64643.6|64623.6|64637.7|64627.7|64645.5|64631.8|64635.1|64623.1|600
1630332300000|2021-08-30 14:05:00|64637.8|64627.8|64641.2|64631.2|64641.9|64631.9|64636|64626|366
1630332600000|2021-08-30 14:10:00|64641.1|64631.1|64638.1|64628.1|64644.7|64634.7|64636.2|64626.2|521
1630332900000|2021-08-30 14:15:00|64638.2|64628.2|64637.8|64627.8|64644|64634|64636.2|64626.2|529
1630333200000|2021-08-30 14:20:00|64637.7|64627.7|64637.5|64627.5|64639.6|64629.6|64636.1|64626.1|485
1630333500000|2021-08-30 14:25:00|64637.3|64627.3|64639.1|64629.1|64640.2|64630.2|64635.8|64625.8|400
1630333800000|2021-08-30 14:30:00|64639|64629|64644.9|64634.9|64650|64636|64639|64629|499
1630334100000|2021-08-30 14:35:00|64644.8|64634.8|64638.5|64628.5|64649.7|64634.9|64637.6|64623.8|442
1630334400000|2021-08-30 14:40:00|64638.6|64628.6|64648.1|64628.1|64649.1|64635.3|64635.6|64625|493
1630334700000|2021-08-30 14:45:00|64648.2|64628.2|64636.4|64626.4|64649.7|64634.8|64635.6|64621.3|483
1630335000000|2021-08-30 14:50:00|64636.5|64626.5|64641|64621|64643|64628.9|64634.3|64619.6|660
1630335300000|2021-08-30 14:55:00|64640.9|64620.9|64634.3|64614.3|64643|64628.1|64629.2|64614.1|595
1630335600000|2021-08-30 15:00:00|64634.5|64614.5|64635.2|64625.2|64639.3|64625.7|64627.2|64614.5|483
1630335900000|2021-08-30 15:05:00|64635.1|64625.1|64635.2|64625.2|64640.9|64626.4|64633|64617.2|487
1630336200000|2021-08-30 15:10:00|64635.3|64625.3|64633.4|64623.4|64640.8|64627.5|64633.2|64619.1|437
1630336500000|2021-08-30 15:15:00|64633.5|64623.5|64645.5|64625.5|64645.9|64630.6|64633.4|64620.2|414
1630336800000|2021-08-30 15:20:00|64645.4|64625.4|64640|64630|64646.1|64631.6|64638.1|64623.5|415
1630337100000|2021-08-30 15:25:00|64640.1|64630.1|64645.6|64635.6|64651.3|64636.2|64639.7|64625.7|363
1630337400000|2021-08-30 15:30:00|64645.7|64635.7|64650.6|64640.6|64656.6|64641.7|64645|64635|361
1630337700000|2021-08-30 15:35:00|64650.5|64640.5|64650.3|64640.3|64657.1|64642.5|64649.5|64634.8|340
1630338000000|2021-08-30 15:40:00|64650.1|64640.1|64651.4|64641.4|64658.8|64648.8|64648.6|64633.5|435
1630338300000|2021-08-30 15:45:00|64651.3|64641.3|64655.1|64645.1|64659.7|64645.8|64651.2|64637.2|339
1630338600000|2021-08-30 15:50:00|64655|64645|64655.6|64645.6|64660.3|64646.7|64654.3|64638.9|290
1630338900000|2021-08-30 15:55:00|64655.4|64645.4|64654.5|64634.5|64655.6|64645.6|64648|64633.9|306
1630339200000|2021-08-30 16:00:00|64654.4|64634.4|64647.4|64637.4|64655.6|64640.9|64646.9|64634|352
1630339500000|2021-08-30 16:05:00|64647.3|64637.3|64656.3|64636.3|64656.5|64641.2|64638.1|64626.4|450
1630339800000|2021-08-30 16:10:00|64656.2|64636.2|64653.5|64643.5|64656.3|64644.8|64649.9|64636.2|266
1630340100000|2021-08-30 16:15:00|64653.4|64643.4|64654.8|64644.8|64655.8|64645.8|64652.8|64642.8|250
1630340400000|2021-08-30 16:20:00|64654.9|64644.9|64651.4|64641.4|64655.1|64645.1|64648.3|64638.3|224
1630340700000|2021-08-30 16:25:00|64651.3|64641.3|64648.8|64638.8|64652.3|64642.3|64647.9|64637.9|250
1630341000000|2021-08-30 16:30:00|64648.5|64638.5|64647.8|64637.8|64652.4|64639.2|64646.8|64632.2|228
1630341300000|2021-08-30 16:35:00|64647.9|64637.9|64648.4|64638.4|64653.1|64638.5|64646.9|64632.1|220
1630341600000|2021-08-30 16:40:00|64648.3|64638.3|64644.5|64634.5|64650.1|64638.4|64642.3|64629.4|247
1630341900000|2021-08-30 16:45:00|64644.9|64634.9|64641.3|64631.3|64648.2|64635.6|64640.4|64627.8|218
1630342200000|2021-08-30 16:50:00|64641.4|64631.4|64638.1|64628.1|64644.1|64634.1|64638.1|64623.3|195
1630342500000|2021-08-30 16:55:00|64638.4|64628.4|64632.8|64622.8|64638.4|64628.4|64632.8|64622.8|259
1630342800000|2021-08-30 17:00:00|64632.2|64622.2|64633.1|64623.1|64633.1|64623.1|64628.3|64618.3|259
1630343100000|2021-08-30 17:05:00|64632.9|64622.9|64630.1|64620.1|64636|64623.5|64629.6|64615|212
1630343400000|2021-08-30 17:10:00|64630.2|64620.2|64629.2|64619.2|64632.9|64620.7|64626.2|64612.6|255
1630343700000|2021-08-30 17:15:00|64628.8|64618.8|64630.8|64620.8|64636.1|64622.2|64626.7|64612.8|357
1630344000000|2021-08-30 17:20:00|64630.6|64620.6|64631.9|64621.9|64635.1|64622.5|64629.4|64614.5|197
1630344300000|2021-08-30 17:25:00|64631.6|64621.6|64626.6|64616.6|64636.3|64621.9|64625.9|64611.4|228
1630344600000|2021-08-30 17:30:00|64626.5|64616.5|64626.5|64616.5|64628.3|64618.3|64626|64616|150
1630344900000|2021-08-30 17:35:00|64626.9|64616.9|64631|64621|64637|64622.5|64626.4|64611.7|236
1630345200000|2021-08-30 17:40:00|64630.8|64620.8|64632.9|64622.9|64637.5|64623.3|64630.6|64615.5|249
1630345500000|2021-08-30 17:45:00|64632.8|64622.8|64632.1|64622.1|64638.6|64623.8|64630.5|64617.9|261
1630345800000|2021-08-30 17:50:00|64632|64622|64631.8|64621.8|64639.8|64625|64631.1|64616.7|209
1630346100000|2021-08-30 17:55:00|64631.9|64621.9|64650.2|64630.2|64650.2|64635.6|64631.5|64617|318
1630346400000|2021-08-30 18:00:00|64644.2|64634.2|64640|64630|64651.2|64636|64637.7|64622.5|277
1630346700000|2021-08-30 18:05:00|64639.9|64629.9|64639.9|64629.9|64640.1|64630.1|64639.5|64629.5|161
1630347000000|2021-08-30 18:10:00|64639.7|64629.7|64648.6|64628.6|64648.8|64634.4|64639.7|64628.4|189
1630347300000|2021-08-30 18:15:00|64648.7|64628.7|64646.3|64636.3|64650.7|64636.7|64642.1|64627.8|300
1630347600000|2021-08-30 18:20:00|64646.7|64636.7|64644.8|64634.8|64649.6|64636.9|64643.6|64629|256
1630347900000|2021-08-30 18:25:00|64644.5|64634.5|64642.5|64632.5|64650.4|64635.7|64641.9|64628.1|290
1630348200000|2021-08-30 18:30:00|64642.4|64632.4|64643.1|64633.1|64650|64635|64641.3|64626.3|298
1630348500000|2021-08-30 18:35:00|64643.2|64633.2|64642.2|64632.2|64646.1|64633.6|64640.8|64626.1|267
1630348800000|2021-08-30 18:40:00|64642.4|64632.4|64643.2|64633.2|64643.7|64633.7|64641.1|64631.1|160
1630349100000|2021-08-30 18:45:00|64643.3|64633.3|64641.1|64631.1|64643.3|64633.3|64640.6|64630.6|174
1630349400000|2021-08-30 18:50:00|64641|64631|64641.1|64631.1|64641.6|64631.6|64640.5|64630.5|171
1630349700000|2021-08-30 18:55:00|64641|64631|64640.9|64630.9|64648.3|64633.5|64640|64626.3|383
1630350000000|2021-08-30 19:00:00|64641.1|64631.1|64650.1|64630.1|64650.5|64635.7|64640.9|64626.3|252
1630350300000|2021-08-30 19:05:00|64650|64630|64645.1|64635.1|64652.5|64637.3|64645.1|64629.5|186
1630350600000|2021-08-30 19:10:00|64645|64635|64647|64637|64652.2|64637.5|64644.2|64630.1|183
1630350900000|2021-08-30 19:15:00|64647.4|64637.4|64652.9|64642.9|64657.6|64642.9|64644.4|64629.3|247
1630351200000|2021-08-30 19:20:00|64652.8|64642.8|64657.5|64647.5|64661|64648.6|64652.3|64637|250
1630351500000|2021-08-30 19:25:00|64657.3|64647.3|64661.3|64641.3|64662.2|64648.5|64655.7|64640.7|232
1630351800000|2021-08-30 19:30:00|64656.5|64646.5|64657.2|64647.2|64662|64648.3|64655.4|64641.4|196
1630352100000|2021-08-30 19:35:00|64657.4|64647.4|64657.3|64647.3|64663.4|64648.7|64656.3|64642.6|123
1630352400000|2021-08-30 19:40:00|64657.2|64647.2|64657.5|64647.5|64662.9|64648|64657.1|64642.8|152
1630352700000|2021-08-30 19:45:00|64657.4|64647.4|64657|64647|64657.8|64647.8|64656.8|64646.8|112
1630353000000|2021-08-30 19:50:00|64662.2|64642.2|64660|64650|64662.2|64651|64657.2|64642.2|142
1630353300000|2021-08-30 19:55:00|64660.2|64650.2|64661.9|64651.9|64666.8|64652.6|64660.2|64645.9|264
1630353600000|2021-08-30 20:00:00|64662.2|64652.2|64667.3|64647.3|64668.3|64652.9|64661.9|64646.7|155
1630353900000|2021-08-30 20:05:00|64667.2|64647.2|64667.6|64647.6|64668.2|64652.4|64661.8|64646|138
1630354200000|2021-08-30 20:10:00|64662.7|64652.7|64668|64648|64668.4|64652.7|64662.5|64647.3|137
1630354500000|2021-08-30 20:15:00|64667.9|64647.9|64666.9|64646.9|64669.2|64652.8|64662.4|64646.5|101
1630354800000|2021-08-30 20:20:00|64667|64647|64667.4|64647.4|64667.7|64652|64661.9|64646.8|90
1630355100000|2021-08-30 20:25:00|64667.6|64647.6|64665.7|64645.7|64667.6|64651.8|64661.4|64644.9|129
1630355400000|2021-08-30 20:30:00|64665.8|64645.8|64666.2|64646.2|64668.3|64648.3|64665.5|64645.5|133
1630355700000|2021-08-30 20:35:00|64666.1|64646.1|64664.7|64644.7|64667|64647|64664.5|64644.5|123
1630356000000|2021-08-30 20:40:00|64664.8|64644.8|64664.8|64644.8|64665.2|64649.7|64659.7|64644.3|130
1630356300000|2021-08-30 20:45:00|64664.9|64644.9|64665.8|64645.8|64665.8|64645.8|64664.7|64644.7|95
1630356600000|2021-08-30 20:50:00|64665.2|64645.2|64665.3|64645.3|64666.4|64646.4|64663.8|64643.8|139
1630356900000|2021-08-30 20:55:00|64665|64645|64662.5|64642.5|64667.5|64647.5|64662.5|64642.5|206
1630357200000|2021-08-30 21:00:00|64662.6|64642.6|64661.1|64623.1|64664.8|64644.8|64658.6|64620.3|59
1630357500000|2021-08-30 21:05:00|64662.7|64622.5|64656|64623|64673.4|64632|64650.5|64615.1|132
1630357800000|2021-08-30 21:10:00|64662|64624.9|64662.5|64620.1|64675.2|64635.1|64648.2|64615.2|153
1630358100000|2021-08-30 21:15:00|64664.8|64620.2|64660.4|64629.2|64672.9|64635.8|64649.8|64619.6|173
1630358400000|2021-08-30 21:20:00|64654|64634|64660.7|64628.9|64671.1|64637.1|64652.8|64624.6|128
1630358700000|2021-08-30 21:25:00|64660.9|64629.4|64661.6|64628.8|64670.6|64638|64653|64626.6|111
1630359000000|2021-08-30 21:30:00|64659.1|64627.1|64654.8|64634.8|64665.9|64637.3|64652.2|64624.4|138
1630359300000|2021-08-30 21:35:00|64655.3|64635.3|64658.6|64626.7|64666.6|64637.5|64650.9|64625.8|142
1630359600000|2021-08-30 21:40:00|64660|64627.6|64660.3|64620.5|64670.6|64636.5|64650.2|64620.5|135
1630359900000|2021-08-30 21:45:00|64657.5|64619.3|64647.5|64627.5|64665|64630.7|64647.5|64615.1|143
1630360200000|2021-08-30 21:50:00|64657.2|64621|64660.2|64620.9|64665.8|64623.8|64652|64616.5|107
1630360500000|2021-08-30 21:55:00|64663.2|64621|64656.6|64622.6|64669.9|64631.1|64650.8|64617|135
1630360800000|2021-08-30 22:00:00|64650.2|64630.2|64674.2|64625.7|64674.2|64631.7|64649.8|64619.3|314
1630361100000|2021-08-30 22:05:00|64664.3|64625.9|64657.8|64627|64668.7|64633.5|64649.8|64619.7|265
1630361400000|2021-08-30 22:10:00|64658.5|64627.3|64658.4|64627.4|64661.1|64634.5|64649.9|64625|188
1630361700000|2021-08-30 22:15:00|64653.1|64633.1|64657.7|64626|64660.9|64633.2|64649.7|64624.9|158
1630362000000|2021-08-30 22:20:00|64657.6|64625.9|64660.4|64625.7|64661.1|64632.9|64649.6|64625.3|171
1630362300000|2021-08-30 22:25:00|64660.3|64625.6|64658.7|64625.7|64661.3|64633.1|64649.4|64624.6|184
1630362600000|2021-08-30 22:30:00|64656.1|64625.8|64659.8|64625.3|64661.5|64633.2|64649.8|64625.3|153
1630362900000|2021-08-30 22:35:00|64650.3|64630.3|64658.5|64626.7|64661.6|64633.1|64650.3|64625.3|151
1630363200000|2021-08-30 22:40:00|64651.2|64631.2|64655.8|64635.8|64661.1|64639.2|64648.9|64625.3|196
1630363500000|2021-08-30 22:45:00|64656.1|64636.1|64659.3|64639.3|64662|64642|64654|64634|218
1630363800000|2021-08-30 22:50:00|64660.5|64640.5|64660.2|64640.2|64662.8|64642.8|64657.3|64637.3|242
1630364100000|2021-08-30 22:55:00|64660.6|64640.6|64660.6|64640.6|64661.8|64641.8|64658.4|64638.4|175
1630364400000|2021-08-30 23:00:00|64660.2|64640.2|64660.6|64640.6|64661.8|64641.8|64658.6|64638.6|170
1630364700000|2021-08-30 23:05:00|64660.3|64640.3|64659.6|64639.6|64660.4|64640.4|64657.2|64637.2|158
1630365000000|2021-08-30 23:10:00|64659.5|64639.5|64659.7|64639.7|64660|64640|64657.5|64637.5|132
1630365300000|2021-08-30 23:15:00|64659.9|64639.9|64657.8|64637.8|64662|64642|64656.9|64636.9|166
1630365600000|2021-08-30 23:20:00|64658|64638|64656.8|64636.8|64659|64639|64652.6|64632.6|171
1630365900000|2021-08-30 23:25:00|64657|64637|64657.2|64637.2|64659|64639|64656.2|64636.2|192
1630366200000|2021-08-30 23:30:00|64657.3|64637.3|64659.9|64639.9|64661|64644.6|64654.6|64635.9|173
1630366500000|2021-08-30 23:35:00|64659.8|64639.8|64662.5|64642.5|64665.6|64645.6|64659.3|64639.3|189
1630366800000|2021-08-30 23:40:00|64662.4|64642.4|64661.7|64641.7|64663.3|64643.3|64658.8|64638.8|182
1630367100000|2021-08-30 23:45:00|64662.3|64642.3|64662.7|64642.7|64666.4|64646.4|64662.1|64642.1|230
1630367400000|2021-08-30 23:50:00|64664|64644|64661.8|64641.8|64664.8|64644.8|64661.4|64641.4|158
1630367700000|2021-08-30 23:55:00|64661.7|64641.7|64668.1|64648.1|64671.7|64651.7|64661.1|64641.1|233
1630368000000|2021-08-31 00:00:00|64668.5|64648.5|64672|64652|64672.7|64652.7|64666.9|64646.9|296
1630368300000|2021-08-31 00:05:00|64672.2|64652.2|64669.6|64649.6|64674|64654|64669.5|64649.5|230
1630368600000|2021-08-31 00:10:00|64669.8|64649.8|64672.9|64652.9|64673.3|64658.2|64667.2|64648.3|330
1630368900000|2021-08-31 00:15:00|64672.8|64652.8|64666.3|64646.3|64673.4|64653.4|64661.6|64641.6|468
1630369200000|2021-08-31 00:20:00|64666.2|64646.2|64669.1|64649.1|64669.3|64653.1|64660.8|64643.7|415
1630369500000|2021-08-31 00:25:00|64668.8|64648.8|64664|64644|64669.3|64654.4|64662.1|64642.4|376
1630369800000|2021-08-31 00:30:00|64663.9|64643.9|64666.9|64646.9|64669.2|64653.4|64662.4|64643.7|346
1630370100000|2021-08-31 00:35:00|64667.1|64647.1|64667.8|64647.8|64668.1|64651.5|64661.4|64644.4|272
1630370400000|2021-08-31 00:40:00|64667.7|64647.7|64663.3|64653.3|64668.9|64653.5|64659|64643.6|345
1630370700000|2021-08-31 00:45:00|64663.2|64653.2|64657|64637|64668.8|64653.7|64652.2|64636.6|324
1630371000000|2021-08-31 00:50:00|64657.1|64637.1|64673|64653|64673|64655.8|64652.6|64636|490
1630371300000|2021-08-31 00:55:00|64673.4|64663.4|64662.2|64642.2|64679.7|64663.4|64660.7|64640.7|608
1630371600000|2021-08-31 01:00:00|64662.1|64642.1|64675.7|64665.7|64688.2|64670.3|64656.3|64636.3|806
1630371900000|2021-08-31 01:05:00|64675.5|64665.5|64680|64670|64684.7|64670.1|64673.1|64657.1|509
1630372200000|2021-08-31 01:10:00|64679.9|64669.9|64669.5|64649.5|64681.1|64670.1|64666.2|64648.3|588
1630372500000|2021-08-31 01:15:00|64669.6|64649.6|64662.8|64652.8|64678.8|64659.1|64661.8|64646.1|466
1630372800000|2021-08-31 01:20:00|64662.9|64652.9|64658.7|64648.7|64667.9|64652.9|64657.4|64643.8|556
1630373100000|2021-08-31 01:25:00|64658.9|64648.9|64660|64650|64664.4|64652.3|64656.1|64640.8|536
1630373400000|2021-08-31 01:30:00|64660.1|64650.1|64664.9|64644.9|64676.4|64662.4|64656.8|64643.7|750
1630373700000|2021-08-31 01:35:00|64664.7|64644.7|64663.9|64653.9|64666.9|64655.1|64656.9|64642.2|618
1630374000000|2021-08-31 01:40:00|64663.8|64653.8|64660.1|64650.1|64667.3|64656.3|64656.8|64642.3|575
1630374300000|2021-08-31 01:45:00|64660|64650|64663.5|64653.5|64664.9|64654.9|64660|64650|379
1630374600000|2021-08-31 01:50:00|64663.6|64653.6|64681.9|64671.9|64682.1|64672.1|64663.5|64653.5|433
1630374900000|2021-08-31 01:55:00|64681.8|64671.8|64677.8|64667.8|64689.6|64679.6|64673.4|64660.8|582
1630375200000|2021-08-31 02:00:00|64677.5|64667.5|64688.5|64678.5|64688.5|64678.5|64673.4|64662.8|563
1630375500000|2021-08-31 02:05:00|64688.6|64678.6|64676.7|64666.7|64690.5|64680.5|64676.6|64665.7|443
1630375800000|2021-08-31 02:10:00|64676.6|64666.6|64675.8|64665.8|64682.8|64668.5|64672.8|64659.8|464
1630376100000|2021-08-31 02:15:00|64675.7|64665.7|64702.3|64692.3|64705.3|64694.7|64675.5|64660.9|649
1630376400000|2021-08-31 02:20:00|64702.2|64692.2|64705.9|64695.9|64730.1|64712|64701.1|64691.1|682
1630376700000|2021-08-31 02:25:00|64704.8|64694.8|64694.3|64684.3|64708.6|64698.6|64691.5|64681.5|576
1630377000000|2021-08-31 02:30:00|64693.9|64683.9|64706.2|64696.2|64709.1|64699.1|64692.4|64682.4|598
1630377300000|2021-08-31 02:35:00|64706|64696|64702.1|64692.1|64707.4|64697.4|64701.1|64691.1|412
1630377600000|2021-08-31 02:40:00|64701.9|64691.9|64694|64684|64702.1|64692.1|64693.5|64679.9|317
1630377900000|2021-08-31 02:45:00|64693.9|64683.9|64694.2|64684.2|64695.4|64685.4|64691.4|64681.4|248
1630378200000|2021-08-31 02:50:00|64694.3|64684.3|64692.7|64682.7|64702.4|64688.5|64691.9|64681.4|354
1630378500000|2021-08-31 02:55:00|64692.8|64682.8|64685.3|64675.3|64697.7|64684.4|64682.2|64672.2|568
1630378800000|2021-08-31 03:00:00|64685.4|64675.4|64685.3|64675.3|64693.7|64679.2|64677.6|64667.6|616
1630379100000|2021-08-31 03:05:00|64685.2|64675.2|64683.7|64673.7|64685.5|64675.5|64681.9|64671.9|332
1630379400000|2021-08-31 03:10:00|64683.8|64673.8|64683.5|64673.5|64684.5|64674.5|64679.1|64669.1|386
1630379700000|2021-08-31 03:15:00|64683.6|64673.6|64679.3|64669.3|64686.1|64676.1|64677.7|64667.7|399
1630380000000|2021-08-31 03:20:00|64679.2|64669.2|64676.2|64666.2|64680.5|64670.5|64672.8|64662.8|481
1630380300000|2021-08-31 03:25:00|64676.5|64666.5|64671.8|64661.8|64677.2|64667.2|64671.3|64661.3|352
1630380600000|2021-08-31 03:30:00|64671.6|64661.6|64674.1|64664.1|64677.2|64667.2|64671.5|64661.5|466
1630380900000|2021-08-31 03:35:00|64674|64664|64669.4|64659.4|64675|64665|64668.2|64658.2|307
1630381200000|2021-08-31 03:40:00|64669.3|64659.3|64669.2|64659.2|64671.4|64661.4|64668.7|64658.7|310
1630381500000|2021-08-31 03:45:00|64669.3|64659.3|64658.8|64648.8|64669.4|64659.4|64658.3|64648.3|388
1630381800000|2021-08-31 03:50:00|64658.7|64648.7|64653.3|64643.3|64663.6|64653.6|64650.9|64640.9|526
1630382100000|2021-08-31 03:55:00|64653.2|64643.2|64657.5|64647.5|64665|64650.1|64652|64640.4|445
1630382400000|2021-08-31 04:00:00|64657.3|64647.3|64665.9|64645.9|64668.1|64654.1|64657.3|64645.9|340
1630382700000|2021-08-31 04:05:00|64661|64651|64657.7|64647.7|64668.5|64652.5|64654.2|64642.4|385
1630383000000|2021-08-31 04:10:00|64657.6|64647.6|64655.1|64645.1|64661|64648.9|64650.9|64637.2|402
1630383300000|2021-08-31 04:15:00|64655.2|64645.2|64658.5|64648.5|64665.2|64649.8|64653.3|64639.8|505
1630383600000|2021-08-31 04:20:00|64658.6|64648.6|64675.6|64655.6|64675.6|64655.6|64657.8|64643.1|512
1630383900000|2021-08-31 04:25:00|64675.4|64655.4|64669.6|64659.6|64681.2|64661.5|64667.5|64653.6|431
1630384200000|2021-08-31 04:30:00|64669.5|64659.5|64669.4|64649.4|64672.5|64662.5|64664.6|64649|298
1630384500000|2021-08-31 04:35:00|64669.2|64649.2|64666.8|64656.8|64672.9|64657.4|64664.9|64649.1|343
1630384800000|2021-08-31 04:40:00|64666.9|64656.9|64670.1|64650.1|64672.2|64657.9|64664.8|64649.8|357
1630385100000|2021-08-31 04:45:00|64670|64650|64660.9|64650.9|64670.1|64655.1|64660|64645.4|311
1630385400000|2021-08-31 04:50:00|64660.6|64650.6|64659.4|64649.4|64666.1|64651.9|64659|64643.9|381
1630385700000|2021-08-31 04:55:00|64659.3|64649.3|64662|64642|64665|64649.7|64658.2|64641.2|365
1630386000000|2021-08-31 05:00:00|64661.8|64641.8|64648.4|64638.4|64661.8|64646.3|64647.3|64637.3|540
1630386300000|2021-08-31 05:05:00|64648.2|64638.2|64645.6|64635.6|64648.4|64638.4|64642.4|64632.4|406
1630386600000|2021-08-31 05:10:00|64645.7|64635.7|64651.3|64641.3|64653|64643|64641.8|64631.8|375
1630386900000|2021-08-31 05:15:00|64651.1|64641.1|64644.9|64634.9|64651.1|64641.1|64642.1|64632.1|456
1630387200000|2021-08-31 05:20:00|64645|64635|64647.7|64637.7|64648|64638|64643.6|64633.6|306
1630387500000|2021-08-31 05:25:00|64647.8|64637.8|64647.5|64637.5|64648.9|64638.9|64644.6|64634.6|343
1630387800000|2021-08-31 05:30:00|64647.6|64637.6|64640.3|64630.3|64649.2|64639.2|64639.7|64629.7|419
1630388100000|2021-08-31 05:35:00|64640.2|64630.2|64651.3|64641.3|64653.9|64643.9|64639.4|64629.4|658
1630388400000|2021-08-31 05:40:00|64651.2|64641.2|64644.4|64634.4|64651.9|64641.9|64640.6|64630.6|623
1630388700000|2021-08-31 05:45:00|64644.5|64634.5|64631.7|64621.7|64649.4|64639.4|64629.6|64616.1|606
1630389000000|2021-08-31 05:50:00|64631.8|64621.8|64614.4|64604.4|64635|64625|64610.9|64600.9|667
1630389300000|2021-08-31 05:55:00|64614|64604|64607.3|64587.3|64623|64613|64602.6|64587.1|785
1630389600000|2021-08-31 06:00:00|64607.2|64587.2|64598.3|64588.3|64607.2|64594.3|64587.1|64577.1|756
1630389900000|2021-08-31 06:05:00|64598.2|64588.2|64588.7|64578.7|64600.1|64589.3|64585|64574|646
1630390200000|2021-08-31 06:10:00|64588.6|64578.6|64581.5|64571.5|64594.5|64580.5|64574.7|64564.7|635
1630390500000|2021-08-31 06:15:00|64581.4|64571.4|64593.3|64583.3|64601.1|64586.8|64573.4|64563.4|672
1630390800000|2021-08-31 06:20:00|64593.2|64583.2|64595.5|64585.5|64597.2|64587.2|64588.6|64578.6|499
1630391100000|2021-08-31 06:25:00|64595.2|64585.2|64592.6|64582.6|64598.9|64588.9|64592.5|64582.5|517
1630391400000|2021-08-31 06:30:00|64592.4|64582.4|64578.4|64568.4|64592.4|64582.4|64571.6|64561.6|546
1630391700000|2021-08-31 06:35:00|64578.1|64568.1|64589.6|64579.6|64592.9|64582.9|64576.5|64566.5|568
1630392000000|2021-08-31 06:40:00|64589.3|64579.3|64603.8|64593.8|64607.6|64597.6|64587.3|64577.3|565
1630392300000|2021-08-31 06:45:00|64603.9|64593.9|64599.8|64589.8|64604.9|64594.8|64596.8|64584.9|628
1630392600000|2021-08-31 06:50:00|64599.7|64589.7|64595.6|64585.6|64600.9|64590.9|64594.7|64584.7|594
1630392900000|2021-08-31 06:55:00|64595.5|64585.5|64594|64584|64599.1|64587|64592|64579.1|558
1630393200000|2021-08-31 07:00:00|64593.9|64583.9|64577.6|64567.6|64596.5|64584.1|64566.7|64556.7|710
1630393500000|2021-08-31 07:05:00|64577.5|64567.5|64572.1|64562.1|64578.5|64567.7|64566.9|64556.9|639
1630393800000|2021-08-31 07:10:00|64572.3|64562.3|64575.5|64565.5|64578.6|64568.6|64571|64561|489
1630394100000|2021-08-31 07:15:00|64575.4|64565.4|64587.6|64577.6|64587.6|64577.6|64575.2|64565.2|480
1630394400000|2021-08-31 07:20:00|64587.5|64577.5|64593.2|64583.2|64598|64588|64582.9|64572.9|474
1630394700000|2021-08-31 07:25:00|64593.3|64583.3|64568.6|64558.6|64593.7|64583.7|64565.7|64552|739
1630395000000|2021-08-31 07:30:00|64568.5|64558.5|64573|64563|64574.2|64564.2|64568.4|64558.4|529
1630395300000|2021-08-31 07:35:00|64572.9|64562.9|64556.8|64546.8|64575.7|64565.7|64556|64546|584
1630395600000|2021-08-31 07:40:00|64556.9|64546.9|64559.8|64549.8|64564.4|64554.4|64546.6|64536.6|619
1630395900000|2021-08-31 07:45:00|64559.9|64549.9|64564|64554|64564|64554|64549.7|64539.7|553
1630396200000|2021-08-31 07:50:00|64564.1|64554.1|64578.4|64568.4|64579.4|64569.4|64564|64554|486
1630396500000|2021-08-31 07:55:00|64578.6|64568.6|64570.2|64560.2|64580.3|64570.3|64568.1|64558.1|505
1630396800000|2021-08-31 08:00:00|64570.4|64560.4|64562.9|64552.9|64576|64566|64561|64551|542
1630397100000|2021-08-31 08:05:00|64562.8|64552.8|64567.6|64557.6|64583.4|64568.5|64559.5|64549.5|548
1630397400000|2021-08-31 08:10:00|64568.1|64558.1|64570.7|64560.7|64582|64568.8|64564.9|64554.9|652
1630397700000|2021-08-31 08:15:00|64570.8|64560.8|64564|64554|64576.2|64566.2|64564|64554|549
1630398000000|2021-08-31 08:20:00|64564.5|64554.5|64573.3|64563.3|64574.7|64564.2|64555.6|64545.6|669
1630398300000|2021-08-31 08:25:00|64572.4|64562.4|64593.5|64583.5|64600.5|64585.7|64565.6|64555.6|588
1630398600000|2021-08-31 08:30:00|64598.1|64578.1|64588.1|64578.1|64599.5|64584.4|64575.8|64565.8|558
1630398900000|2021-08-31 08:35:00|64587.8|64577.8|64587.3|64577.3|64589.1|64579.1|64581.6|64571.6|438
1630399200000|2021-08-31 08:40:00|64587.2|64577.2|64586.2|64576.2|64595.6|64585.6|64583|64573|530
1630399500000|2021-08-31 08:45:00|64586.3|64576.3|64588.2|64578.2|64590.6|64580.6|64585.1|64575.1|371
1630399800000|2021-08-31 08:50:00|64588.3|64578.3|64591.4|64581.4|64591.5|64581.5|64584.1|64574.1|346
1630400100000|2021-08-31 08:55:00|64590.9|64580.9|64581.4|64571.4|64591.7|64581.7|64580.9|64565.7|538
1630400400000|2021-08-31 09:00:00|64581.2|64571.2|64576|64566|64586.4|64571.3|64572.5|64561.4|458
1630400700000|2021-08-31 09:05:00|64576.1|64566.1|64577.3|64567.3|64582.6|64572.6|64574.5|64564.5|400
1630401000000|2021-08-31 09:10:00|64577.4|64567.4|64572.2|64562.2|64579.6|64569.6|64570.7|64560.7|286
1630401300000|2021-08-31 09:15:00|64572.1|64562.1|64566.9|64556.9|64573.7|64563.7|64560.6|64550.6|480
1630401600000|2021-08-31 09:20:00|64566.8|64556.8|64561.9|64551.9|64569.8|64557|64560.3|64548|472
1630401900000|2021-08-31 09:25:00|64561.8|64551.8|64561.7|64551.7|64566.8|64556.8|64559.7|64544.5|391
1630402200000|2021-08-31 09:30:00|64561.9|64551.9|64569.5|64559.5|64571.3|64561.3|64559.8|64549.8|450
1630402500000|2021-08-31 09:35:00|64569.4|64559.4|64573.9|64563.9|64576.5|64566.5|64569.4|64559.4|431
1630402800000|2021-08-31 09:40:00|64574|64564|64574.4|64564.4|64581|64571|64570.8|64560.8|488
1630403100000|2021-08-31 09:45:00|64574.2|64564.2|64574.6|64564.6|64577.6|64567.6|64572.6|64562.6|434
1630403400000|2021-08-31 09:50:00|64574.5|64564.5|64575.9|64565.9|64580|64570|64573.4|64563.4|389
1630403700000|2021-08-31 09:55:00|64576.2|64566.2|64583.7|64573.7|64584|64574|64576.1|64566.1|301
1630404000000|2021-08-31 10:00:00|64583.8|64573.8|64579.8|64569.8|64588.9|64578.9|64579.4|64569.4|389
1630404300000|2021-08-31 10:05:00|64579.7|64569.7|64578.4|64568.4|64581.8|64571.8|64578.1|64568.1|290
1630404600000|2021-08-31 10:10:00|64578.3|64568.3|64580.2|64570.2|64582.2|64572.2|64578.1|64568.1|239
1630404900000|2021-08-31 10:15:00|64580.1|64570.1|64585.2|64575.2|64587.2|64577.2|64578.4|64568.4|386
1630405200000|2021-08-31 10:20:00|64585.1|64575.1|64585|64575|64588.2|64578.2|64582.5|64572.5|388
1630405500000|2021-08-31 10:25:00|64584.9|64574.9|64588.1|64578.1|64592|64582|64584.9|64574.9|341
1630405800000|2021-08-31 10:30:00|64588.4|64578.4|64591.5|64581.5|64594.5|64584.5|64587.5|64577.5|486
1630406100000|2021-08-31 10:35:00|64591.6|64581.6|64590.8|64580.8|64593.9|64583.9|64590.1|64580.1|325
1630406400000|2021-08-31 10:40:00|64590.7|64580.7|64592.6|64582.6|64592.9|64582.9|64586.8|64576.8|299
1630406700000|2021-08-31 10:45:00|64592.7|64582.7|64588.6|64578.6|64593.5|64583.5|64587|64577|556
1630407000000|2021-08-31 10:50:00|64588|64578|64590.2|64580.2|64593.6|64583.6|64587.7|64577.7|578
1630407300000|2021-08-31 10:55:00|64590.1|64580.1|64596.3|64586.3|64597.9|64587.9|64588.5|64578.5|614
1630407600000|2021-08-31 11:00:00|64596.4|64586.4|64594.8|64584.8|64598.9|64588.9|64591.3|64581.3|576
1630407900000|2021-08-31 11:05:00|64594.9|64584.9|64594.3|64574.3|64597.5|64587.5|64588.7|64574.1|557
1630408200000|2021-08-31 11:10:00|64594.4|64574.4|64583.7|64573.7|64595.3|64580.9|64581.6|64567|517
1630408500000|2021-08-31 11:15:00|64583.8|64573.8|64573.9|64563.9|64586.9|64573.8|64573.3|64558|442
1630408800000|2021-08-31 11:20:00|64573.8|64563.8|64573.4|64563.4|64576.5|64566.5|64564.3|64552.1|470
1630409100000|2021-08-31 11:25:00|64573.5|64563.5|64576.3|64566.3|64579.4|64567.4|64571.8|64558.4|570
1630409400000|2021-08-31 11:30:00|64577|64567|64577.5|64567.5|64579.5|64569.5|64574.9|64564.9|475
1630409700000|2021-08-31 11:35:00|64577.6|64567.6|64578.9|64568.9|64580.6|64570.6|64573.9|64563.9|439
1630410000000|2021-08-31 11:40:00|64579|64569|64564.4|64554.4|64582.2|64570.5|64560.5|64548.2|462
1630410300000|2021-08-31 11:45:00|64569.2|64549.2|64563.2|64553.2|64576.3|64561.2|64561.4|64548|515
1630410600000|2021-08-31 11:50:00|64563.1|64553.1|64562.2|64552.2|64569.6|64555.8|64561.2|64547|477
1630410900000|2021-08-31 11:55:00|64562.1|64552.1|64562.1|64542.1|64569.1|64554.2|64557|64541.5|483
1630411200000|2021-08-31 12:00:00|64561.8|64541.8|64564.1|64554.1|64569.5|64559.5|64556.4|64541.8|600
1630411500000|2021-08-31 12:05:00|64564.2|64554.2|64558.3|64548.3|64567|64556.6|64555.9|64544.3|518
1630411800000|2021-08-31 12:10:00|64558.7|64548.7|64562.8|64552.8|64564.6|64554.6|64551.6|64541.6|601
1630412100000|2021-08-31 12:15:00|64562.7|64552.7|64563.9|64553.9|64573.2|64560.5|64562|64551.3|596
1630412400000|2021-08-31 12:20:00|64563.8|64553.8|64554.6|64544.6|64567.7|64557.7|64553|64543|575
1630412700000|2021-08-31 12:25:00|64555.1|64545.1|64548.7|64538.7|64556.9|64545.6|64548.5|64536.5|492
1630413000000|2021-08-31 12:30:00|64548.6|64538.6|64550.6|64540.6|64559.4|64544.6|64548.6|64535.3|491
1630413300000|2021-08-31 12:35:00|64550.7|64540.7|64551.2|64541.2|64555.4|64545.4|64549.3|64539.3|631
1630413600000|2021-08-31 12:40:00|64551.3|64541.3|64554.2|64544.2|64554.8|64544.8|64550.8|64540.8|553
1630413900000|2021-08-31 12:45:00|64554.3|64544.3|64552.4|64542.4|64554.6|64544.6|64550.3|64540.3|412
1630414200000|2021-08-31 12:50:00|64552.3|64542.3|64545.4|64535.4|64555|64542.8|64543.3|64531.9|497
1630414500000|2021-08-31 12:55:00|64545.6|64535.6|64536.3|64526.3|64550.6|64538.5|64535|64521.8|674
1630414800000|2021-08-31 13:00:00|64536.2|64526.2|64552.7|64542.7|64552.7|64542.7|64528.1|64518.1|728
1630415100000|2021-08-31 13:05:00|64552.3|64542.3|64552|64542|64561.7|64549.9|64551.4|64537.7|804
1630415400000|2021-08-31 13:10:00|64552.7|64542.7|64555.6|64535.6|64557.1|64544|64537.3|64523.4|780
1630415700000|2021-08-31 13:15:00|64555.8|64535.8|64547.7|64537.7|64561.1|64546.3|64547.4|64532.4|649
1630416000000|2021-08-31 13:20:00|64547.8|64537.8|64540.2|64530.2|64553.6|64543.6|64539.4|64529.4|684
1630416300000|2021-08-31 13:25:00|64539.6|64529.6|64538.7|64528.7|64554.5|64539.5|64535.8|64523.8|667
1630416600000|2021-08-31 13:30:00|64538.6|64528.6|64545.5|64535.5|64556.8|64542|64538.6|64525.6|748
1630416900000|2021-08-31 13:35:00|64545.1|64535.1|64547.8|64537.8|64551.5|64538.4|64541.5|64527|767
1630417200000|2021-08-31 13:40:00|64547.7|64537.7|64550.9|64530.9|64551.2|64540.8|64533.8|64519.7|769
1630417500000|2021-08-31 13:45:00|64550.4|64530.4|64553.3|64543.3|64554.7|64544.7|64538.5|64524.4|758
1630417800000|2021-08-31 13:50:00|64553.2|64543.2|64556.6|64546.6|64560.3|64550.1|64550.3|64540.2|696
1630418100000|2021-08-31 13:55:00|64556.7|64546.7|64561.9|64541.9|64565|64551.1|64553.9|64540.1|723
1630418400000|2021-08-31 14:00:00|64560.8|64540.8|64549.9|64539.9|64560.8|64545.1|64549.4|64535.7|688
1630418700000|2021-08-31 14:05:00|64550|64540|64546.4|64536.4|64555.3|64540.9|64538.9|64527.4|741
1630419000000|2021-08-31 14:10:00|64546.3|64536.3|64543.5|64533.5|64551.2|64537.4|64539.3|64525.1|648
1630419300000|2021-08-31 14:15:00|64543.6|64533.6|64544.5|64534.5|64551.5|64536.6|64535.8|64523|688
1630419600000|2021-08-31 14:20:00|64544.6|64534.6|64536.3|64526.3|64552.2|64537.8|64535.8|64522.9|688
1630419900000|2021-08-31 14:25:00|64536.5|64526.5|64530.7|64520.7|64547|64532|64529.5|64519.5|614
1630420200000|2021-08-31 14:30:00|64530.6|64520.6|64525.7|64515.7|64533.7|64523.7|64524.2|64509.7|601
1630420500000|2021-08-31 14:35:00|64525.8|64515.8|64509.9|64489.9|64530.2|64516.3|64505|64485|724
1630420800000|2021-08-31 14:40:00|64507.9|64487.9|64515.5|64505.5|64520.5|64506|64481.9|64461.9|777
1630421100000|2021-08-31 14:45:00|64520.7|64500.7|64532.4|64512.4|64533.7|64518.9|64512.2|64497.8|713
1630421400000|2021-08-31 14:50:00|64532.5|64512.5|64528.2|64518.2|64543|64527.7|64522.3|64508.4|788
1630421700000|2021-08-31 14:55:00|64528.5|64518.5|64526.6|64516.6|64540.3|64524.3|64520.7|64501.3|968
1630422000000|2021-08-31 15:00:00|64527.2|64517.2|64553|64543|64557.4|64545|64520.5|64506.3|905
1630422300000|2021-08-31 15:05:00|64553.1|64543.1|64547.4|64537.4|64560.5|64546.3|64541.8|64531.8|658
1630422600000|2021-08-31 15:10:00|64547.5|64537.5|64555.8|64545.8|64560.9|64546.2|64545.3|64532.4|699
1630422900000|2021-08-31 15:15:00|64555.4|64545.4|64552.4|64542.4|64565.8|64551.1|64548.5|64535.9|706
1630423200000|2021-08-31 15:20:00|64551.8|64541.8|64551.4|64541.4|64565.4|64549.5|64549|64535.9|595
1630423500000|2021-08-31 15:25:00|64551.3|64541.3|64554|64544|64563.7|64548.7|64545.6|64530.7|566
1630423800000|2021-08-31 15:30:00|64554.1|64544.1|64564.1|64544.1|64567.3|64553|64552.5|64541|612
1630424100000|2021-08-31 15:35:00|64558.1|64548.1|64569.8|64559.8|64576.9|64560.8|64556.3|64542.7|662
1630424400000|2021-08-31 15:40:00|64570.2|64560.2|64556.2|64546.2|64571.4|64561.4|64556|64546|579
1630424700000|2021-08-31 15:45:00|64556.1|64546.1|64553.1|64543.1|64563.4|64549.3|64547.9|64535.7|599
1630425000000|2021-08-31 15:50:00|64552.9|64542.9|64554.4|64544.4|64559|64549|64552.7|64542.7|488
1630425300000|2021-08-31 15:55:00|64554.6|64544.6|64557.1|64547.1|64562.3|64552.3|64554.3|64544.3|473
1630425600000|2021-08-31 16:00:00|64557.2|64547.2|64547.7|64537.7|64559.2|64549.2|64545.3|64533|506
1630425900000|2021-08-31 16:05:00|64547.6|64537.6|64544.5|64534.5|64554|64540.3|64543.9|64533|514
1630426200000|2021-08-31 16:10:00|64544.4|64534.4|64550|64540|64559.6|64546.6|64544.4|64531.7|517
1630426500000|2021-08-31 16:15:00|64549.9|64539.9|64548.9|64538.9|64553.3|64543.3|64546.3|64532.3|366
1630426800000|2021-08-31 16:20:00|64549.1|64539.1|64542.3|64532.3|64554|64541.9|64541.7|64530|389
1630427100000|2021-08-31 16:25:00|64542.2|64532.2|64537.4|64527.4|64547.5|64533|64536.6|64526.6|315
1630427400000|2021-08-31 16:30:00|64537.5|64527.5|64536.7|64526.7|64544.8|64534.3|64536.2|64524.2|368
1630427700000|2021-08-31 16:35:00|64536.6|64526.6|64539|64529|64543.9|64530.1|64535.1|64519.9|370
1630428000000|2021-08-31 16:40:00|64539.1|64529.1|64544.7|64534.7|64544.8|64534.8|64537.4|64527.4|351
1630428300000|2021-08-31 16:45:00|64544.4|64534.4|64544|64534|64554.2|64538.9|64543|64528.1|434
1630428600000|2021-08-31 16:50:00|64543.9|64533.9|64543.8|64533.8|64549.4|64534.9|64541.8|64526.6|315
1630428900000|2021-08-31 16:55:00|64543.7|64533.7|64542.1|64532.1|64551.2|64536.1|64541.8|64527|347
1630429200000|2021-08-31 17:00:00|64542.2|64532.2|64543.7|64533.7|64551.1|64536.5|64542.1|64527.9|394
1630429500000|2021-08-31 17:05:00|64543.6|64533.6|64542.6|64532.6|64549.8|64535.4|64541.7|64528.6|316
1630429800000|2021-08-31 17:10:00|64542.5|64532.5|64549.6|64539.6|64550|64540|64542|64532|297
1630430100000|2021-08-31 17:15:00|64549.7|64539.7|64562.6|64552.6|64566.6|64552.9|64549.7|64538.3|408
1630430400000|2021-08-31 17:20:00|64562.7|64552.7|64565.7|64555.7|64572|64557.8|64561.7|64546.1|488
1630430700000|2021-08-31 17:25:00|64566|64556|64562.7|64552.7|64568.2|64556.7|64561.1|64547.3|514
1630431000000|2021-08-31 17:30:00|64562.6|64552.6|64562.4|64552.4|64566.4|64554.4|64561|64546.1|373
1630431300000|2021-08-31 17:35:00|64562.6|64552.6|64559.6|64549.6|64565.7|64553.9|64558.1|64544.5|361
1630431600000|2021-08-31 17:40:00|64559.3|64549.3|64556|64546|64561.1|64550.6|64552.9|64538.6|406
1630431900000|2021-08-31 17:45:00|64556.1|64546.1|64557.4|64547.4|64563.9|64549.6|64554.6|64541.3|362
1630432200000|2021-08-31 17:50:00|64557.3|64547.3|64563.9|64543.9|64564.3|64549.6|64554.7|64540.6|315
1630432500000|2021-08-31 17:55:00|64558.6|64548.6|64558.3|64548.3|64564.3|64550.9|64554.5|64540.5|411
1630432800000|2021-08-31 18:00:00|64558.2|64548.2|64552.3|64542.3|64563.5|64548.6|64549.3|64534.3|421
1630433100000|2021-08-31 18:05:00|64552.4|64542.4|64548.8|64538.8|64558.3|64543.5|64548.2|64534.5|441
1630433400000|2021-08-31 18:10:00|64548.6|64538.6|64554.5|64534.5|64554.5|64540.4|64548.1|64533.1|305
1630433700000|2021-08-31 18:15:00|64554.4|64534.4|64545.7|64535.7|64554.5|64540|64545.2|64530.2|441
1630434000000|2021-08-31 18:20:00|64545.3|64535.3|64544.7|64534.7|64551|64536.4|64543|64528.4|341
1630434300000|2021-08-31 18:25:00|64544.5|64534.5|64547|64537|64553.3|64539.4|64541.2|64527.1|367
1630434600000|2021-08-31 18:30:00|64547.1|64537.1|64546.1|64536.1|64552.4|64538.9|64545.5|64530.6|346
1630434900000|2021-08-31 18:35:00|64546|64536|64547.8|64537.8|64552.8|64538.1|64545.7|64531.2|268
1630435200000|2021-08-31 18:40:00|64547.5|64537.5|64548.8|64538.8|64552.1|64539|64545.5|64531.1|252
1630435500000|2021-08-31 18:45:00|64548.9|64538.9|64547.1|64537.1|64552.5|64539.4|64547|64532.5|249
1630435800000|2021-08-31 18:50:00|64547.2|64537.2|64543.7|64533.7|64552|64537.2|64543.3|64531|193
1630436100000|2021-08-31 18:55:00|64543.4|64533.4|64540.6|64530.6|64547.7|64534|64539.7|64526.4|325
1630436400000|2021-08-31 19:00:00|64541|64531|64541.5|64531.5|64548.1|64533.8|64540.9|64526.5|335
1630436700000|2021-08-31 19:05:00|64541.6|64531.6|64542.8|64532.8|64548.5|64533.8|64541.5|64527.7|307
1630437000000|2021-08-31 19:10:00|64542.9|64532.9|64545.7|64535.7|64552.5|64537.8|64542.8|64531.9|409
1630437300000|2021-08-31 19:15:00|64545.8|64535.8|64546.9|64536.9|64552.5|64537.8|64545.7|64531.4|337
1630437600000|2021-08-31 19:20:00|64547.1|64537.1|64543.2|64533.2|64553.3|64538.1|64541.7|64527.9|332
1630437900000|2021-08-31 19:25:00|64543.3|64533.3|64545.8|64535.8|64552.7|64537.5|64542.4|64527.7|262
1630438200000|2021-08-31 19:30:00|64545.9|64535.9|64549|64539|64553.4|64539.4|64544.9|64530.6|231
1630438500000|2021-08-31 19:35:00|64549.2|64539.2|64549.7|64539.7|64555.5|64540.5|64548.1|64533|199
1630438800000|2021-08-31 19:40:00|64549.6|64539.6|64548.4|64538.4|64554|64539.7|64547.5|64532.6|215
1630439100000|2021-08-31 19:45:00|64548.8|64538.8|64547.6|64537.6|64554.3|64540.2|64547.2|64532.5|216
1630439400000|2021-08-31 19:50:00|64547.7|64537.7|64552.9|64532.9|64554.5|64539.1|64547.2|64532.7|228
1630439700000|2021-08-31 19:55:00|64553.1|64533.1|64550.1|64530.1|64553.5|64538.1|64542.8|64528.1|342
1630440000000|2021-08-31 20:00:00|64550|64530|64545.2|64535.2|64550.2|64535.2|64544.7|64528.4|263
1630440300000|2021-08-31 20:05:00|64549.5|64529.5|64547.8|64527.8|64550|64534.8|64543|64526.9|191
1630440600000|2021-08-31 20:10:00|64547.7|64527.7|64548.1|64528.1|64548.7|64533.5|64542.8|64527.4|147
1630440900000|2021-08-31 20:15:00|64548.2|64528.2|64551.3|64531.3|64551.9|64533.6|64542.7|64526.4|153
1630441200000|2021-08-31 20:20:00|64551.2|64531.2|64552.2|64532.2|64552.7|64537.1|64546.9|64530.9|131
1630441500000|2021-08-31 20:25:00|64552.1|64532.1|64551|64531|64554|64537.4|64547|64530.8|140
1630441800000|2021-08-31 20:30:00|64551.2|64531.2|64551.8|64531.8|64552.8|64532.8|64549.9|64529.9|111
1630442100000|2021-08-31 20:35:00|64551.9|64531.9|64552.7|64532.7|64555.3|64535.3|64550.1|64530.1|180
1630442400000|2021-08-31 20:40:00|64553|64533|64552.6|64532.6|64553.2|64533.2|64548.8|64528.8|152
1630442700000|2021-08-31 20:45:00|64552.7|64532.7|64549.7|64539.7|64556.4|64539.7|64549.3|64529.3|140
1630443000000|2021-08-31 20:50:00|64549.8|64539.8|64555.1|64535.1|64557.4|64539.8|64549.8|64532.1|191
1630443300000|2021-08-31 20:55:00|64555|64535|64549.6|64529.6|64557.4|64537.4|64549.4|64529.4|265
1630443600000|2021-08-31 21:00:00|64546.2|64526.2|64547.3|64527.3|64550.3|64530.3|64545.8|64525.8|50
1630443900000|2021-08-31 21:05:00|64545.7|64525.7|64546.8|64526.8|64554.2|64532|64543.7|64514|125
1630444200000|2021-08-31 21:10:00|64547|64527|64551.6|64531.6|64559.4|64533.7|64546.4|64523.8|134
1630444500000|2021-08-31 21:15:00|64552.3|64532.3|64551.2|64531.2|64556.6|64533.4|64547.9|64522.4|156
1630444800000|2021-08-31 21:20:00|64558.2|64524.4|64551.7|64531.7|64560.8|64534.1|64548.5|64522.7|159
1630445100000|2021-08-31 21:25:00|64549.9|64529.9|64554.5|64534.5|64556.8|64535.7|64547.6|64522.2|216
1630445400000|2021-08-31 21:30:00|64551.4|64531.4|64551.9|64531.9|64561.2|64534.6|64550.3|64522.4|180
1630445700000|2021-08-31 21:35:00|64551.8|64531.8|64553.9|64533.9|64553.9|64533.9|64547.3|64519.5|148
1630446000000|2021-08-31 21:40:00|64553.8|64533.8|64552.7|64532.7|64556.7|64534.9|64548.5|64522|152
1630446300000|2021-08-31 21:45:00|64551.9|64531.9|64551.7|64531.7|64554.3|64534.3|64550.2|64530.2|131
1630446600000|2021-08-31 21:50:00|64552.6|64532.6|64552|64532|64557.5|64535.7|64548.2|64526.9|117
1630446900000|2021-08-31 21:55:00|64552.7|64532.7|64552.5|64532.5|64557.3|64534.7|64549.3|64519.7|150
1630447200000|2021-08-31 22:00:00|64554.4|64534.4|64550.1|64530.1|64554.4|64534.4|64547.7|64522.4|329
1630447500000|2021-08-31 22:05:00|64550.8|64530.8|64548.1|64528.1|64552.5|64532.5|64544.6|64524.6|318
1630447800000|2021-08-31 22:10:00|64547.2|64527.2|64545.7|64525.7|64548.1|64528.1|64542.7|64522.7|289
1630448100000|2021-08-31 22:15:00|64545.6|64525.6|64543|64523|64547.5|64527.5|64541.3|64521.3|419
1630448400000|2021-08-31 22:20:00|64542.9|64522.9|64542.7|64522.7|64545.4|64525.4|64540|64520|408
1630448700000|2021-08-31 22:25:00|64542.6|64522.6|64543.7|64523.7|64545.2|64525.2|64539.2|64519.2|258
1630449000000|2021-08-31 22:30:00|64542.9|64522.9|64547.1|64527.1|64547.4|64527.4|64539.5|64519.5|270
1630449300000|2021-08-31 22:35:00|64545.8|64525.8|64547.8|64527.8|64550.7|64530.7|64545.8|64525.8|274
1630449600000|2021-08-31 22:40:00|64548|64528|64548.9|64528.9|64550.1|64530.1|64545.2|64525.2|225
1630449900000|2021-08-31 22:45:00|64549.6|64529.6|64548.6|64528.6|64549.9|64529.9|64545.9|64525.9|289
1630450200000|2021-08-31 22:50:00|64548.3|64528.3|64547.7|64527.7|64550.3|64530.3|64545.5|64525.5|205
1630450500000|2021-08-31 22:55:00|64547.9|64527.9|64548.9|64528.9|64549.8|64529.8|64545.1|64525.1|148
1630450800000|2021-08-31 23:00:00|64548.7|64528.7|64548|64528|64550|64530|64546.4|64526.4|255
1630451100000|2021-08-31 23:05:00|64547.8|64527.8|64549.6|64529.6|64552|64532|64547.8|64527.8|167
1630451400000|2021-08-31 23:10:00|64549.5|64529.5|64550|64530|64550.8|64530.8|64548.1|64528.1|160
1630451700000|2021-08-31 23:15:00|64550.3|64530.3|64549.7|64529.7|64551.3|64531.3|64548.3|64528.3|149
1630452000000|2021-08-31 23:20:00|64549.9|64529.9|64549.6|64529.6|64551|64531|64548.1|64528.1|127
1630452300000|2021-08-31 23:25:00|64549.7|64529.7|64542.9|64522.9|64550.6|64530.6|64541.8|64521.8|311
1630452600000|2021-08-31 23:30:00|64543|64523|64537.7|64517.7|64543.8|64523.8|64535.9|64515.9|243
1630452900000|2021-08-31 23:35:00|64537.8|64517.8|64547.1|64527.1|64550.4|64530.4|64536.7|64516.7|270
1630453200000|2021-08-31 23:40:00|64547.4|64527.4|64551.7|64531.7|64553.6|64533.6|64547.2|64527.2|197
1630453500000|2021-08-31 23:45:00|64551.8|64531.8|64550.6|64530.6|64552.7|64532.7|64549|64529|195
1630453800000|2021-08-31 23:50:00|64550.4|64530.4|64549.3|64529.3|64550.5|64530.5|64548.7|64528.7|195
1630454100000|2021-08-31 23:55:00|64549.2|64529.2|64549.1|64529.1|64553|64533|64548.6|64528.6|241
1630454400000|2021-09-01 00:00:00|64549.3|64529.3|64546.4|64526.4|64552.8|64535.1|64541.9|64521.9|337
1630454700000|2021-09-01 00:05:00|64546.7|64526.7|64539.2|64519.2|64547.8|64527.8|64527.5|64507.5|583
1630455000000|2021-09-01 00:10:00|64539|64519|64548|64528|64548.2|64528.2|64536.8|64516.8|408
1630455300000|2021-09-01 00:15:00|64548.4|64528.4|64549.1|64529.1|64551.7|64531.7|64545.4|64525.4|332
1630455600000|2021-09-01 00:20:00|64548.9|64528.9|64555.4|64535.4|64556.2|64536.2|64548.1|64528.1|336
1630455900000|2021-09-01 00:25:00|64555.3|64535.3|64555.6|64535.6|64558.2|64538.2|64554.7|64534.7|337
1630456200000|2021-09-01 00:30:00|64555.3|64535.3|64567|64547|64568.1|64548.1|64554.9|64534.9|351
1630456500000|2021-09-01 00:35:00|64567.2|64547.2|64575.7|64555.7|64575.7|64555.7|64558|64542|402
1630456800000|2021-09-01 00:40:00|64575.6|64555.6|64576.9|64556.9|64577.3|64560.6|64567.6|64547.6|419
1630457100000|2021-09-01 00:45:00|64577.1|64557.1|64582.1|64562.1|64587.2|64568.8|64572.8|64556.1|313
1630457400000|2021-09-01 00:50:00|64582|64562|64586.1|64566.1|64588.6|64572.5|64575.6|64561|453
1630457700000|2021-09-01 00:55:00|64586.3|64566.3|64587.6|64567.6|64588.3|64573|64578.9|64563.9|452
1630458000000|2021-09-01 01:00:00|64587.7|64567.7|64583.5|64563.5|64596.3|64581.2|64578.2|64563|617
1630458300000|2021-09-01 01:05:00|64583.6|64563.6|64582|64562|64589.1|64574.3|64576.1|64560.4|543
1630458600000|2021-09-01 01:10:00|64581.9|64561.9|64583.8|64563.8|64586.2|64570.7|64575.4|64560.6|457
1630458900000|2021-09-01 01:15:00|64583.3|64563.3|64588.4|64568.4|64592.9|64573.1|64580.4|64563.3|626
1630459200000|2021-09-01 01:20:00|64583.2|64573.2|64584.6|64564.6|64592.4|64578.4|64580|64563.4|475
1630459500000|2021-09-01 01:25:00|64584.7|64564.7|64587.9|64567.9|64588.7|64569.1|64577.8|64562.5|486
1630459800000|2021-09-01 01:30:00|64588.1|64568.1|64595.9|64585.9|64601.7|64587.9|64574.5|64557.5|772
1630460100000|2021-09-01 01:35:00|64594.9|64584.9|64599|64579|64601.6|64584.9|64586.6|64566.6|668
1630460400000|2021-09-01 01:40:00|64598.8|64578.8|64594.4|64574.4|64599.9|64583.1|64587.3|64569.4|727
1630460700000|2021-09-01 01:45:00|64595.1|64575.1|64595.8|64585.8|64625.7|64605.7|64592.9|64574.7|752
1630461000000|2021-09-01 01:50:00|64595.7|64585.7|64585|64575|64609.4|64589.7|64585|64571.4|638
1630461300000|2021-09-01 01:55:00|64585.2|64575.2|64581.9|64571.9|64594.8|64579.1|64580.5|64566.1|659
1630461600000|2021-09-01 02:00:00|64581.4|64571.4|64581.7|64571.7|64588.7|64575.5|64574.6|64559.6|712
1630461900000|2021-09-01 02:05:00|64581.8|64571.8|64583.1|64573.1|64588.2|64576.5|64574.3|64559.1|701
1630462200000|2021-09-01 02:10:00|64583|64573|64593.7|64583.7|64603.8|64588.6|64579.8|64568.4|626
1630462500000|2021-09-01 02:15:00|64599|64579|64597.1|64587.1|64604.2|64589.4|64592.5|64577.1|569
1630462800000|2021-09-01 02:20:00|64597.4|64587.4|64593.7|64583.7|64609.4|64594.4|64592.7|64579.5|580
1630463100000|2021-09-01 02:25:00|64593.6|64583.6|64587.1|64577.1|64602.5|64588.4|64586.3|64576.3|567
1630463400000|2021-09-01 02:30:00|64587.4|64577.4|64584.1|64574.1|64598|64582.2|64583.4|64573.4|520
1630463700000|2021-09-01 02:35:00|64584|64574|64603.4|64593.4|64604.2|64594.2|64581.9|64566.9|537
1630464000000|2021-09-01 02:40:00|64603.6|64593.6|64606.6|64586.6|64608.9|64597.9|64601.6|64585.1|552
1630464300000|2021-09-01 02:45:00|64606.7|64586.7|64594|64584|64610.3|64595.1|64593.4|64580.7|629
1630464600000|2021-09-01 02:50:00|64599.3|64579.3|64586.4|64576.4|64599.6|64584.5|64582.4|64566.3|650
1630464900000|2021-09-01 02:55:00|64586.5|64576.5|64588.4|64578.4|64593.6|64583.6|64585.9|64575.9|628
1630465200000|2021-09-01 03:00:00|64588.2|64578.2|64588.7|64578.7|64598.4|64586.3|64586.8|64576.8|590
1630465500000|2021-09-01 03:05:00|64588.8|64578.8|64588.4|64578.4|64589.7|64579.7|64584|64574|436
1630465800000|2021-09-01 03:10:00|64588.3|64578.3|64580.3|64570.3|64588.4|64578.4|64580.2|64567.3|405
1630466100000|2021-09-01 03:15:00|64579.4|64569.4|64583.2|64573.2|64596.5|64580.4|64574.5|64559.5|547
1630466400000|2021-09-01 03:20:00|64582.8|64572.8|64579.8|64569.8|64587|64573.7|64576.5|64566.5|568
1630466700000|2021-09-01 03:25:00|64579.9|64569.9|64585.6|64575.6|64586.1|64576.1|64575.5|64565.5|548
1630467000000|2021-09-01 03:30:00|64585.7|64575.7|64590.1|64580.1|64594.5|64580.7|64583.9|64570.1|443
1630467300000|2021-09-01 03:35:00|64590|64580|64594.8|64574.8|64595.2|64584.5|64588.5|64573.1|407
1630467600000|2021-09-01 03:40:00|64595|64575|64587.6|64577.6|64595.9|64581.8|64585.4|64573.3|345
1630467900000|2021-09-01 03:45:00|64587.7|64577.7|64589.6|64579.6|64590.3|64580.3|64586.4|64576.4|277
1630468200000|2021-09-01 03:50:00|64589.8|64579.8|64596|64586|64597.1|64587.1|64589.4|64579.4|218
1630468500000|2021-09-01 03:55:00|64596.1|64586.1|64592.9|64582.9|64598.7|64588.7|64591|64576.6|375
1630468800000|2021-09-01 04:00:00|64593.2|64583.2|64587.6|64577.6|64595.5|64583.3|64586.9|64575|322
1630469100000|2021-09-01 04:05:00|64588.2|64578.2|64581.1|64571.1|64588.3|64578.3|64579.8|64569.8|366
1630469400000|2021-09-01 04:10:00|64581.2|64571.2|64584.3|64574.3|64585.1|64575.1|64579.8|64569.8|318
1630469700000|2021-09-01 04:15:00|64584.4|64574.4|64583.6|64573.6|64585.5|64575.5|64580.4|64570.4|243
1630470000000|2021-09-01 04:20:00|64583.5|64573.5|64585.1|64575.1|64586|64576|64579.7|64569.7|235
1630470300000|2021-09-01 04:25:00|64585|64575|64590.1|64580.1|64595.8|64582.4|64584.6|64574.6|309
1630470600000|2021-09-01 04:30:00|64590.2|64580.2|64589.7|64579.7|64593.9|64583.9|64589.3|64579.3|306
1630470900000|2021-09-01 04:35:00|64589.1|64579.1|64592.5|64572.5|64592.8|64581.2|64585.6|64570.4|289
1630471200000|2021-09-01 04:40:00|64592.4|64572.4|64590.6|64570.6|64593|64578|64585.4|64570|283
1630471500000|2021-09-01 04:45:00|64590.5|64570.5|64590.5|64580.5|64595.2|64581.2|64584.6|64569.4|266
1630471800000|2021-09-01 04:50:00|64590.6|64580.6|64589.2|64579.2|64594|64581|64584.4|64569.9|292
1630472100000|2021-09-01 04:55:00|64589.1|64579.1|64592|64582|64593.7|64583.7|64587.8|64577.8|379
1630472400000|2021-09-01 05:00:00|64591.8|64581.8|64595|64585|64595.2|64585.2|64584.6|64574.6|528
1630472700000|2021-09-01 05:05:00|64595.1|64585.1|64598|64588|64603.1|64589.6|64594.7|64582.3|405
1630473000000|2021-09-01 05:10:00|64597.8|64587.8|64598.1|64588.1|64599.3|64589.3|64596.4|64586.4|369
1630473300000|2021-09-01 05:15:00|64598|64588|64595.8|64585.8|64598.2|64588.2|64595.6|64585.6|363
1630473600000|2021-09-01 05:20:00|64596|64586|64592.6|64582.6|64596.2|64586.2|64591.2|64581.2|349
1630473900000|2021-09-01 05:25:00|64593.6|64583.6|64591.2|64581.2|64599.8|64589.8|64590.5|64580.5|461
1630474200000|2021-09-01 05:30:00|64590.8|64580.8|64590.5|64580.5|64597.1|64587.1|64584.6|64574.6|470
1630474500000|2021-09-01 05:35:00|64590.4|64580.4|64594.7|64584.7|64595|64585|64583.6|64573.6|601
1630474800000|2021-09-01 05:40:00|64594.6|64584.6|64588|64578|64599.5|64589.5|64586.8|64576.8|471
1630475100000|2021-09-01 05:45:00|64588.1|64578.1|64589.4|64579.4|64589.7|64579.7|64585.3|64575.3|471
1630475400000|2021-09-01 05:50:00|64589.5|64579.5|64580.9|64570.9|64591.5|64581.5|64580.7|64570.7|462
1630475700000|2021-09-01 05:55:00|64581|64571|64576.4|64566.4|64584.5|64574.5|64576.3|64566.3|632
1630476000000|2021-09-01 06:00:00|64576.5|64566.5|64563.4|64553.4|64583.8|64569.5|64562.2|64552.2|769
1630476300000|2021-09-01 06:05:00|64563.7|64553.7|64574.9|64564.9|64578.8|64568.8|64563.7|64553.7|583
1630476600000|2021-09-01 06:10:00|64576.8|64566.8|64576.6|64566.6|64578.9|64568.7|64573.2|64558.9|522
1630476900000|2021-09-01 06:15:00|64576.5|64566.5|64580.1|64570.1|64581.2|64571.2|64572.5|64562.5|408
1630477200000|2021-09-01 06:20:00|64580.3|64570.3|64575.3|64565.3|64583.4|64573.4|64573.9|64563.9|473
1630477500000|2021-09-01 06:25:00|64575.1|64565.1|64569.7|64559.7|64576.6|64566.6|64569|64559|430
1630477800000|2021-09-01 06:30:00|64569.6|64559.6|64568.7|64558.7|64570.6|64560.6|64565|64555|512
1630478100000|2021-09-01 06:35:00|64568.6|64558.6|64574.4|64564.4|64575|64565|64567.5|64557.5|550
1630478400000|2021-09-01 06:40:00|64574.5|64564.5|64570.9|64560.9|64575.8|64565.8|64570|64560|607
1630478700000|2021-09-01 06:45:00|64570.8|64560.8|64567.9|64557.9|64574.8|64562.4|64563.8|64553.8|591
1630479000000|2021-09-01 06:50:00|64567.8|64557.8|64578.7|64568.7|64582.7|64572.7|64567.2|64557.2|556
1630479300000|2021-09-01 06:55:00|64578.8|64568.8|64564.1|64554.1|64582.9|64572.9|64563.9|64553.9|671
1630479600000|2021-09-01 07:00:00|64564.6|64554.6|64576.4|64566.4|64584.5|64574.5|64555.9|64545.9|707
1630479900000|2021-09-01 07:05:00|64576.9|64566.9|64590.2|64580.2|64590.8|64580.8|64576.6|64566.6|663
1630480200000|2021-09-01 07:10:00|64590.1|64580.1|64595.2|64585.2|64601.6|64591.6|64584|64574|645
1630480500000|2021-09-01 07:15:00|64595.3|64585.3|64586.4|64576.4|64596.1|64586.1|64583.4|64573.4|492
1630480800000|2021-09-01 07:20:00|64586.5|64576.5|64587.8|64577.8|64590.6|64580.6|64583.9|64573.9|512
1630481100000|2021-09-01 07:25:00|64587.7|64577.7|64597.7|64587.7|64607.7|64597.7|64587.5|64577.5|598
1630481400000|2021-09-01 07:30:00|64597.8|64587.8|64607.1|64597.1|64607.6|64597.6|64593.3|64583.3|556
1630481700000|2021-09-01 07:35:00|64607|64597|64608.3|64598.3|64613.2|64603|64605.9|64592.2|625
1630482000000|2021-09-01 07:40:00|64608|64598|64595.6|64585.6|64610.4|64598.2|64592.9|64581.3|575
1630482300000|2021-09-01 07:45:00|64595.7|64585.7|64600.1|64590.1|64601.7|64591.7|64593.6|64583.6|494
1630482600000|2021-09-01 07:50:00|64600|64590|64588.8|64578.8|64601.2|64591.2|64585.9|64575.9|551
1630482900000|2021-09-01 07:55:00|64589|64579|64589.8|64579.8|64600.8|64590.8|64589|64579|598
1630483200000|2021-09-01 08:00:00|64590|64580|64601.8|64591.8|64607.1|64597.1|64590|64580|593
1630483500000|2021-09-01 08:05:00|64601.4|64591.4|64600.9|64590.9|64609.4|64599.4|64600.4|64590.4|550
1630483800000|2021-09-01 08:10:00|64601|64591|64602.8|64592.8|64605.1|64595.1|64593.8|64583.8|549
1630484100000|2021-09-01 08:15:00|64602.7|64592.7|64602.4|64592.4|64606.6|64596.6|64601.7|64591.7|423
1630484400000|2021-09-01 08:20:00|64602.3|64592.3|64602.4|64592.4|64602.8|64592.8|64597|64587|399
1630484700000|2021-09-01 08:25:00|64602.3|64592.3|64614.1|64604.1|64617.2|64604.1|64599.2|64589.2|480
1630485000000|2021-09-01 08:30:00|64614|64604|64602.1|64592.1|64614.4|64604.4|64600.4|64590.4|515
1630485300000|2021-09-01 08:35:00|64602.4|64592.4|64595.3|64585.3|64604.8|64594.8|64592.4|64582.4|507
1630485600000|2021-09-01 08:40:00|64595.5|64585.5|64590.6|64580.6|64599|64589|64587|64577|435
1630485900000|2021-09-01 08:45:00|64590.8|64580.8|64593.6|64583.6|64596.7|64586.7|64589.1|64579.1|461
1630486200000|2021-09-01 08:50:00|64593.7|64583.7|64582.2|64572.2|64593.7|64583.7|64581|64571|439
1630486500000|2021-09-01 08:55:00|64582.1|64572.1|64599.1|64589.1|64600.4|64590.4|64576.1|64563.2|486
1630486800000|2021-09-01 09:00:00|64599.2|64589.2|64611.6|64601.6|64612|64602|64589.1|64579.1|532
1630487100000|2021-09-01 09:05:00|64611.7|64601.7|64623|64613|64640.7|64626.2|64611.3|64601.3|632
1630487400000|2021-09-01 09:10:00|64622.9|64612.9|64623.6|64613.6|64628.5|64616.7|64619.1|64608.4|464
1630487700000|2021-09-01 09:15:00|64624.1|64614.1|64641.4|64631.4|64647.6|64632.5|64623.9|64613.9|560
1630488000000|2021-09-01 09:20:00|64641.3|64631.3|64638.6|64628.6|64646.8|64631.4|64635.8|64623.5|479
1630488300000|2021-09-01 09:25:00|64638.4|64628.4|64640.7|64630.7|64645.9|64634.4|64636.2|64624.9|394
1630488600000|2021-09-01 09:30:00|64640.6|64630.6|64630.3|64620.3|64640.8|64630.8|64629|64619|405
1630488900000|2021-09-01 09:35:00|64630.4|64620.4|64633|64623|64634.6|64624.6|64627.7|64617.7|432
1630489200000|2021-09-01 09:40:00|64633.2|64623.2|64627.5|64617.5|64633.6|64623.6|64622.4|64612.4|387
1630489500000|2021-09-01 09:45:00|64627.8|64617.8|64634.4|64624.4|64637.5|64627.5|64627.7|64617.7|424
1630489800000|2021-09-01 09:50:00|64634.6|64624.6|64634.2|64624.2|64635.6|64625.6|64632.3|64622.3|325
1630490100000|2021-09-01 09:55:00|64633.8|64623.8|64627.8|64617.8|64635.6|64625.6|64626.2|64616.2|468
1630490400000|2021-09-01 10:00:00|64628|64618|64629.5|64619.5|64630.8|64620.8|64623.2|64613.2|403
1630490700000|2021-09-01 10:05:00|64629.3|64619.3|64627|64617|64630.8|64620.8|64624.4|64614.4|194
1630491000000|2021-09-01 10:10:00|64627.1|64617.1|64626.8|64616.8|64627.9|64617.9|64625.9|64615.9|215
1630491300000|2021-09-01 10:15:00|64626.9|64616.9|64631.9|64621.9|64632|64622|64625.7|64615.7|320
1630491600000|2021-09-01 10:20:00|64631.8|64621.8|64637.3|64627.3|64638.9|64628.9|64631.5|64621.5|298
1630491900000|2021-09-01 10:25:00|64637.4|64627.4|64631.1|64621.1|64639.8|64629.8|64628.8|64616.2|289
1630492200000|2021-09-01 10:30:00|64631|64621|64626.7|64616.7|64638.1|64626.5|64625.5|64615.5|376
1630492500000|2021-09-01 10:35:00|64626.5|64616.5|64623|64613|64628.8|64618.5|64618.1|64608.1|403
1630492800000|2021-09-01 10:40:00|64623.1|64613.1|64620.2|64610.2|64623.1|64613.1|64617.3|64607.3|346
1630493100000|2021-09-01 10:45:00|64620.3|64610.3|64617.3|64607.3|64622.2|64610.5|64614.4|64601|292
1630493400000|2021-09-01 10:50:00|64617.4|64607.4|64615.4|64605.4|64622.4|64608.5|64615.3|64600.6|263
1630493700000|2021-09-01 10:55:00|64615.1|64605.1|64618.9|64598.9|64619.3|64605.3|64609.4|64594.8|364
1630494000000|2021-09-01 11:00:00|64619.2|64599.2|64617.6|64607.6|64625.4|64611.7|64614.4|64598.6|382
1630494300000|2021-09-01 11:05:00|64617.5|64607.5|64623|64613|64624.1|64614.1|64615.9|64605.9|345
1630494600000|2021-09-01 11:10:00|64622.6|64612.6|64624.2|64614.2|64627.8|64617.8|64621.3|64611.3|254
1630494900000|2021-09-01 11:15:00|64624.1|64614.1|64626.6|64616.6|64633|64619.1|64624.1|64611.9|274
1630495200000|2021-09-01 11:20:00|64627.1|64617.1|64626.7|64616.7|64627.4|64617.4|64623.5|64613.5|319
1630495500000|2021-09-01 11:25:00|64626.6|64616.6|64632.4|64622.4|64633.1|64623.1|64624|64614|274
1630495800000|2021-09-01 11:30:00|64632.3|64622.3|64630.6|64620.6|64637.3|64627.3|64630.1|64620.1|362
1630496100000|2021-09-01 11:35:00|64630.5|64620.5|64627.5|64617.5|64630.5|64620.5|64625.5|64615.5|311
1630496400000|2021-09-01 11:40:00|64627.7|64617.7|64634.3|64624.3|64637|64627|64626.9|64616.9|333
1630496700000|2021-09-01 11:45:00|64634.1|64624.1|64636.1|64626.1|64638.9|64627.9|64629.5|64614.7|458
1630497000000|2021-09-01 11:50:00|64636|64626|64635.2|64625.2|64637.7|64627.7|64632.6|64622.6|394
1630497300000|2021-09-01 11:55:00|64635.3|64625.3|64636.9|64626.9|64639.7|64629.7|64632.8|64622.8|516
1630497600000|2021-09-01 12:00:00|64636.4|64626.4|64626.6|64616.6|64636.8|64626.8|64626.1|64616.1|530
1630497900000|2021-09-01 12:05:00|64626.5|64616.5|64629.1|64619.1|64631.3|64621.3|64624.6|64614.6|465
1630498200000|2021-09-01 12:10:00|64629|64619|64636.4|64616.4|64642.3|64627.1|64624.3|64614.3|448
1630498500000|2021-09-01 12:15:00|64635.6|64615.6|64607.2|64597.2|64636.4|64616.4|64603.1|64588.8|725
1630498800000|2021-09-01 12:20:00|64606.1|64596.1|64611|64601|64616.2|64606.2|64604.3|64591.8|639
1630499100000|2021-09-01 12:25:00|64611.5|64601.5|64608.8|64598.8|64612.2|64601.7|64603.3|64592|459
1630499400000|2021-09-01 12:30:00|64608.6|64598.6|64603.9|64593.9|64609.9|64599.9|64598.9|64588.9|685
1630499700000|2021-09-01 12:35:00|64603.4|64593.4|64597.8|64587.8|64606.3|64596.3|64596.3|64586.3|673
1630500000000|2021-09-01 12:40:00|64597.9|64587.9|64586.8|64576.8|64598.6|64588.6|64586.2|64574.3|690
1630500300000|2021-09-01 12:45:00|64587.8|64577.8|64586.5|64576.5|64592.5|64578|64579.2|64567.9|668
1630500600000|2021-09-01 12:50:00|64586.2|64576.2|64581|64571|64586.2|64576.2|64578.5|64568.5|503
1630500900000|2021-09-01 12:55:00|64580.9|64570.9|64578.6|64568.6|64584.7|64570.9|64575.8|64564.2|550
1630501200000|2021-09-01 13:00:00|64578.3|64568.3|64580|64570|64584.8|64574.8|64573.9|64563.9|708
1630501500000|2021-09-01 13:05:00|64579.9|64569.9|64592.3|64582.3|64593.8|64583.8|64573.9|64563.9|601
1630501800000|2021-09-01 13:10:00|64591.5|64581.5|64580|64570|64593.4|64583.4|64579.2|64569.2|680
1630502100000|2021-09-01 13:15:00|64580.2|64570.2|64576.1|64566.1|64582.9|64572.9|64573.3|64563.3|565
1630502400000|2021-09-01 13:20:00|64576|64566|64574.3|64564.3|64577.9|64567.9|64570.2|64560.2|537
1630502700000|2021-09-01 13:25:00|64574.4|64564.4|64563.1|64553.1|64581.9|64571.8|64563.1|64553.1|566
1630503000000|2021-09-01 13:30:00|64562.5|64552.5|64569.4|64559.4|64575|64559.9|64555.7|64545.7|679
1630503300000|2021-09-01 13:35:00|64569.3|64559.3|64546|64536|64569.5|64559.5|64545.7|64535.7|585
1630503600000|2021-09-01 13:40:00|64545.9|64535.9|64553.3|64533.3|64553.3|64539.2|64540.2|64530.2|550
1630503900000|2021-09-01 13:45:00|64553|64533|64541.5|64531.5|64553|64537.6|64539.9|64526.6|657
1630504200000|2021-09-01 13:50:00|64541.6|64531.6|64533.7|64523.7|64541.7|64531.7|64526.1|64513.2|596
1630504500000|2021-09-01 13:55:00|64533.4|64523.4|64524.8|64504.8|64534.3|64523.6|64504|64484|727
1630504800000|2021-09-01 14:00:00|64523.9|64503.9|64538.5|64518.5|64554.2|64534.2|64512.7|64492.7|863
1630505100000|2021-09-01 14:05:00|64538.6|64518.6|64543|64533|64558.3|64548.3|64532.6|64517.2|830
1630505400000|2021-09-01 14:10:00|64542.9|64532.9|64539.9|64529.9|64555.9|64540.9|64537|64522.2|635
1630505700000|2021-09-01 14:15:00|64539.8|64529.8|64534.4|64524.4|64540.5|64529.8|64525.3|64512|745
1630506000000|2021-09-01 14:20:00|64534.6|64524.6|64532.4|64522.4|64541.6|64526.8|64528.5|64517|600
1630506300000|2021-09-01 14:25:00|64532.1|64522.1|64528|64518|64538.7|64528.7|64527.5|64517.5|555
1630506600000|2021-09-01 14:30:00|64527.9|64517.9|64524|64514|64527.9|64517.9|64517.8|64507.8|636
1630506900000|2021-09-01 14:35:00|64524.3|64514.3|64525.4|64515.4|64528.8|64518.8|64523.8|64513.8|509
1630507200000|2021-09-01 14:40:00|64525.5|64515.5|64519.2|64509.2|64525.6|64515.6|64516.7|64506.7|564
1630507500000|2021-09-01 14:45:00|64519.1|64509.1|64516.8|64506.8|64521.4|64511.4|64513.5|64503.5|661
1630507800000|2021-09-01 14:50:00|64516.7|64506.7|64510.3|64500.3|64516.9|64506.9|64508.7|64498.7|519
1630508100000|2021-09-01 14:55:00|64510.2|64500.2|64509.1|64499.1|64510.9|64500.9|64505|64495|539
1630508400000|2021-09-01 15:00:00|64509.4|64499.4|64518.9|64508.9|64523.6|64513.6|64506.5|64496.5|628
1630508700000|2021-09-01 15:05:00|64518.8|64508.8|64517.2|64507.2|64526.5|64516.5|64515.5|64505.5|499
1630509000000|2021-09-01 15:10:00|64517.1|64507.1|64515.4|64505.4|64519.9|64509.9|64511.4|64501.4|447
1630509300000|2021-09-01 15:15:00|64515.3|64505.3|64504.2|64494.2|64515.5|64505.5|64498.1|64488.1|545
1630509600000|2021-09-01 15:20:00|64504.3|64494.3|64499.4|64489.4|64513.5|64503.5|64497.2|64487.2|488
1630509900000|2021-09-01 15:25:00|64499.3|64489.3|64500.9|64490.9|64508.9|64498.9|64498.9|64486.6|575
1630510200000|2021-09-01 15:30:00|64501|64491|64497.6|64487.6|64505.9|64492.5|64495.6|64482.7|519
1630510500000|2021-09-01 15:35:00|64497.5|64487.5|64505.2|64495.2|64506.7|64496.7|64497|64487|461
1630510800000|2021-09-01 15:40:00|64505.4|64495.4|64515.3|64505.3|64520.3|64507.9|64505.4|64495.4|444
1630511100000|2021-09-01 15:45:00|64515.4|64505.4|64499.4|64489.4|64517.8|64505.6|64498.8|64484.4|535
1630511400000|2021-09-01 15:50:00|64499.7|64489.7|64497.3|64487.3|64504|64491.3|64496.4|64481.7|437
1630511700000|2021-09-01 15:55:00|64497.2|64487.2|64492.3|64482.3|64497.9|64487.2|64488.2|64477.9|390
1630512000000|2021-09-01 16:00:00|64492.4|64482.4|64493.2|64483.2|64502.3|64487.2|64491.4|64481.4|359
1630512300000|2021-09-01 16:05:00|64493.1|64483.1|64486.2|64476.2|64493.5|64483.5|64485.9|64475.9|341
1630512600000|2021-09-01 16:10:00|64486.4|64476.4|64482|64472|64487.4|64477.4|64480.1|64470.1|391
1630512900000|2021-09-01 16:15:00|64482.1|64472.1|64482.2|64472.2|64488.6|64476.5|64481.9|64467.8|399
1630513200000|2021-09-01 16:20:00|64482|64472|64483.9|64473.9|64487.4|64477.4|64481.8|64471.8|437
1630513500000|2021-09-01 16:25:00|64484|64474|64478.9|64468.9|64488.9|64474.1|64476.7|64466.7|457
1630513800000|2021-09-01 16:30:00|64479|64469|64486.1|64476.1|64491.7|64477.3|64477.4|64464|445
1630514100000|2021-09-01 16:35:00|64485.5|64475.5|64490.8|64480.8|64491.2|64481.2|64485|64475|380
1630514400000|2021-09-01 16:40:00|64490.7|64480.7|64492.7|64482.7|64495|64485|64490|64480|395
1630514700000|2021-09-01 16:45:00|64492.6|64482.6|64496.7|64486.7|64501.4|64489.7|64492.4|64481.2|375
1630515000000|2021-09-01 16:50:00|64496.6|64486.6|64512.3|64502.3|64517.9|64502.6|64496.5|64482.8|455
1630515300000|2021-09-01 16:55:00|64512.4|64502.4|64509.8|64499.8|64512.8|64502.8|64506.3|64496.3|390
1630515600000|2021-09-01 17:00:00|64509.7|64499.7|64512|64502|64517.9|64503.9|64509|64497.7|465
1630515900000|2021-09-01 17:05:00|64512.1|64502.1|64517.3|64507.3|64519.2|64509.2|64511.1|64501.1|360
1630516200000|2021-09-01 17:10:00|64517.4|64507.4|64517.2|64507.2|64523.4|64510.1|64516.8|64503|356
1630516500000|2021-09-01 17:15:00|64517.1|64507.1|64515.3|64505.3|64522.6|64508.2|64515.1|64502.2|282
1630516800000|2021-09-01 17:20:00|64515.4|64505.4|64516.5|64506.5|64520.8|64506.6|64513.9|64500.7|313
1630517100000|2021-09-01 17:25:00|64516.4|64506.4|64517.3|64507.3|64517.3|64507.3|64514.7|64504.7|210
1630517400000|2021-09-01 17:30:00|64517.4|64507.4|64515.9|64505.9|64518.4|64508.4|64513.6|64503.6|268
1630517700000|2021-09-01 17:35:00|64515.8|64505.8|64519.3|64509.3|64521|64511|64515.2|64505.2|312
1630518000000|2021-09-01 17:40:00|64519.2|64509.2|64524.1|64514.1|64529.3|64515.7|64519.2|64509.2|244
1630518300000|2021-09-01 17:45:00|64524|64514|64525.8|64515.8|64532.9|64518|64522.8|64507.8|398
1630518600000|2021-09-01 17:50:00|64525.9|64515.9|64527.6|64517.6|64528.3|64518.3|64525.2|64515.2|296
1630518900000|2021-09-01 17:55:00|64527.7|64517.7|64526.7|64516.7|64531.4|64521.4|64525.4|64510.7|335
1630519200000|2021-09-01 18:00:00|64526.9|64516.9|64525.3|64515.3|64530.6|64517.1|64522.7|64507.6|487
1630519500000|2021-09-01 18:05:00|64525.5|64515.5|64520.8|64510.8|64528.7|64515.9|64520.4|64507.8|300
1630519800000|2021-09-01 18:10:00|64520.6|64510.6|64523.9|64513.9|64523.9|64513.9|64520.6|64510.6|315
1630520100000|2021-09-01 18:15:00|64524.2|64514.2|64523.9|64513.9|64524.8|64514.8|64522.1|64512.1|238
1630520400000|2021-09-01 18:20:00|64524.4|64514.4|64526.5|64516.5|64526.8|64516.8|64523.3|64513.3|314
1630520700000|2021-09-01 18:25:00|64526.8|64516.8|64513.2|64503.2|64526.9|64516.9|64511.4|64498.9|385
1630521000000|2021-09-01 18:30:00|64513.4|64503.4|64515.6|64505.6|64518.3|64508.3|64512.9|64502.9|307
1630521300000|2021-09-01 18:35:00|64515.5|64505.5|64519.4|64509.4|64520.9|64510.9|64514.9|64504.9|327
1630521600000|2021-09-01 18:40:00|64519.5|64509.5|64519.5|64509.5|64521.2|64511.2|64517.1|64507.1|382
1630521900000|2021-09-01 18:45:00|64519.3|64509.3|64517.3|64507.3|64522.9|64509.5|64516.4|64502.8|229
1630522200000|2021-09-01 18:50:00|64517.2|64507.2|64517|64507|64522.4|64508|64515.7|64501.8|260
1630522500000|2021-09-01 18:55:00|64521.9|64501.9|64514.1|64504.1|64522.8|64507.8|64513.7|64499.1|283
1630522800000|2021-09-01 19:00:00|64514.4|64504.4|64519.5|64509.5|64525.2|64509.8|64514.4|64498.2|351
1630523100000|2021-09-01 19:05:00|64519.6|64509.6|64527.6|64507.6|64527.7|64512.7|64519.4|64503.9|347
1630523400000|2021-09-01 19:10:00|64527.5|64507.5|64524.6|64504.6|64527.9|64512.8|64520.7|64504.4|327
1630523700000|2021-09-01 19:15:00|64524.5|64504.5|64522.1|64502.1|64524.7|64508.6|64516.9|64501.7|304
1630524000000|2021-09-01 19:20:00|64522|64502|64522.3|64502.3|64522.5|64502.5|64521.8|64501.8|333
1630524300000|2021-09-01 19:25:00|64522.5|64502.5|64521.1|64511.1|64526.3|64511.2|64519.2|64502.2|278
1630524600000|2021-09-01 19:30:00|64521.4|64511.4|64525.3|64505.3|64528|64512.6|64519.7|64504.4|312
1630524900000|2021-09-01 19:35:00|64525.2|64505.2|64520.1|64510.1|64527.1|64511.5|64520|64504.7|233
1630525200000|2021-09-01 19:40:00|64520.2|64510.2|64519.7|64509.7|64527.1|64511.6|64519.6|64504.8|302
1630525500000|2021-09-01 19:45:00|64519.6|64509.6|64519.9|64509.9|64525.8|64510.5|64518.4|64503.6|201
1630525800000|2021-09-01 19:50:00|64520|64510|64519.7|64509.7|64526.9|64511.8|64518.8|64503.8|293
1630526100000|2021-09-01 19:55:00|64519.5|64509.5|64514.3|64504.3|64525.3|64510.4|64514.1|64499.1|318
1630526400000|2021-09-01 20:00:00|64514.6|64504.6|64520.4|64500.4|64520.5|64504.6|64514.2|64498.9|233
1630526700000|2021-09-01 20:05:00|64520.3|64500.3|64523.5|64503.5|64523.6|64503.6|64519.8|64499.8|131
1630527000000|2021-09-01 20:10:00|64523.3|64503.3|64521.7|64501.7|64527.7|64507.7|64520.8|64500.8|221
1630527300000|2021-09-01 20:15:00|64521.6|64501.6|64521.7|64501.7|64522|64505.9|64515.9|64500.5|188
1630527600000|2021-09-01 20:20:00|64521.8|64501.8|64521.5|64501.5|64522.2|64506.6|64516.3|64501.2|103
1630527900000|2021-09-01 20:25:00|64521.4|64501.4|64521.1|64501.1|64522.4|64505.9|64515.9|64500.8|142
1630528200000|2021-09-01 20:30:00|64515.9|64505.9|64521.2|64501.2|64522.6|64506.6|64515.9|64500.3|147
1630528500000|2021-09-01 20:35:00|64520.7|64500.7|64521.9|64501.9|64522.1|64506.2|64515.5|64500|138
1630528800000|2021-09-01 20:40:00|64521.8|64501.8|64521.5|64501.5|64522.5|64502.5|64520.2|64500.2|163
1630529100000|2021-09-01 20:45:00|64521.2|64501.2|64520.6|64500.6|64523.1|64503.1|64520.1|64500.1|279
1630529400000|2021-09-01 20:50:00|64520.7|64500.7|64523.6|64503.6|64524.2|64504.2|64519.3|64499.3|179
1630529700000|2021-09-01 20:55:00|64522.5|64502.5|64529.3|64509.3|64529.5|64509.5|64521.9|64501.9|257
1630530000000|2021-09-01 21:00:00|64529.5|64509.5|64534.2|64514.2|64535.2|64515.2|64529.5|64509.5|53
1630530300000|2021-09-01 21:05:00|64530|64510|64531.2|64511.2|64549.9|64516.6|64528.3|64506.7|129
1630530600000|2021-09-01 21:10:00|64531|64511|64533.6|64513.6|64536.9|64514.9|64527.8|64506.7|125
1630530900000|2021-09-01 21:15:00|64532.5|64512.5|64532.5|64512.5|64535|64515|64528.8|64508.8|140
1630531200000|2021-09-01 21:20:00|64529.5|64509.5|64537.1|64506.4|64537.3|64515.1|64526.1|64505.2|162
1630531500000|2021-09-01 21:25:00|64532|64512|64533.5|64513.5|64540.9|64518.4|64525.9|64505.5|205
1630531800000|2021-09-01 21:30:00|64533.9|64513.9|64536.7|64516.7|64538.9|64518.9|64533.1|64513.1|179
1630532100000|2021-09-01 21:35:00|64533.7|64513.7|64536|64516|64537.3|64517.3|64532.8|64512.8|127
1630532400000|2021-09-01 21:40:00|64536.1|64516.1|64534.9|64514.9|64537.1|64517.1|64533.6|64513.6|137
1630532700000|2021-09-01 21:45:00|64534.8|64514.8|64536.2|64516.2|64538.7|64518.7|64533.5|64513.5|196
1630533000000|2021-09-01 21:50:00|64537.4|64517.4|64535.7|64515.7|64538.3|64518.3|64534.1|64514.1|134
1630533300000|2021-09-01 21:55:00|64535.6|64515.6|64537.2|64517.2|64538.5|64518.5|64533.6|64513.6|118
1630533600000|2021-09-01 22:00:00|64536.2|64516.2|64534.7|64514.7|64539.2|64519.2|64533.7|64513.7|240
1630533900000|2021-09-01 22:05:00|64534.8|64514.8|64531.1|64511.1|64554.6|64519.9|64527.9|64505.9|355
1630534200000|2021-09-01 22:10:00|64531.2|64511.2|64531.5|64511.5|64532.9|64512.9|64528.3|64508.3|172
1630534500000|2021-09-01 22:15:00|64532.7|64512.7|64531.3|64511.3|64533.3|64513.3|64530.4|64510.4|153
1630534800000|2021-09-01 22:20:00|64532.9|64512.9|64531.1|64511.1|64535.5|64515.5|64529.3|64509.3|276
1630535100000|2021-09-01 22:25:00|64531|64511|64529.7|64509.7|64537.3|64514.3|64528.3|64506.4|234
1630535400000|2021-09-01 22:30:00|64529.8|64509.8|64531.4|64511.4|64534.8|64514.8|64528.5|64508.5|198
1630535700000|2021-09-01 22:35:00|64531|64511|64530.7|64510.7|64532.7|64512.7|64528.7|64508.7|164
1630536000000|2021-09-01 22:40:00|64530.5|64510.5|64530|64510|64536.2|64514|64529.1|64506|188
1630536300000|2021-09-01 22:45:00|64530.1|64510.1|64532.8|64512.8|64534.2|64514.2|64529.4|64509.4|171
1630536600000|2021-09-01 22:50:00|64530.6|64510.6|64530.5|64510.5|64533.9|64513.9|64529.7|64509.7|137
1630536900000|2021-09-01 22:55:00|64530.3|64510.3|64531.4|64511.4|64534.2|64514.2|64529.4|64509.4|164
1630537200000|2021-09-01 23:00:00|64531.5|64511.5|64531.1|64511.1|64533.2|64513.2|64527.8|64507.8|267
1630537500000|2021-09-01 23:05:00|64529.5|64509.5|64528.5|64508.5|64531.7|64511.7|64527.8|64507.8|341
1630537800000|2021-09-01 23:10:00|64528.4|64508.4|64529.7|64509.7|64530.9|64510.9|64528.3|64508.3|535
1630538100000|2021-09-01 23:15:00|64529.5|64509.5|64528.4|64508.4|64530.5|64510.5|64527|64507|443
1630538400000|2021-09-01 23:20:00|64528.1|64508.1|64527.7|64507.7|64529|64509|64526.3|64506.3|230
1630538700000|2021-09-01 23:25:00|64527.4|64507.4|64527.3|64507.3|64528.7|64508.7|64526.2|64506.2|176
1630539000000|2021-09-01 23:30:00|64527.2|64507.2|64527.9|64507.9|64529.5|64509.5|64525.8|64505.8|160
1630539300000|2021-09-01 23:35:00|64527.7|64507.7|64527.9|64507.9|64528.7|64508.7|64527.1|64507.1|158
1630539600000|2021-09-01 23:40:00|64528|64508|64529.4|64509.4|64530.3|64510.3|64525.9|64505.9|169
1630539900000|2021-09-01 23:45:00|64528.9|64508.9|64532.3|64512.3|64532.9|64512.9|64527.4|64507.4|245
1630540200000|2021-09-01 23:50:00|64532.6|64512.6|64530.4|64510.4|64533.2|64513.2|64529.7|64509.7|386
1630540500000|2021-09-01 23:55:00|64530.6|64510.6|64531.1|64511.1|64533.3|64513.3|64529.8|64509.8|298
1630540800000|2021-09-02 00:00:00|64530.9|64510.9|64529.2|64509.2|64530.9|64510.9|64526.3|64506.3|430
1630541100000|2021-09-02 00:05:00|64529.1|64509.1|64529.8|64509.8|64533.5|64513.5|64518.8|64501.4|435
1630541400000|2021-09-02 00:10:00|64529.7|64509.7|64531.8|64511.8|64533.9|64513.9|64525.2|64505.2|278
1630541700000|2021-09-02 00:15:00|64531.3|64511.3|64527.3|64507.3|64535|64515.9|64525.6|64506.7|339
1630542000000|2021-09-02 00:20:00|64527.1|64507.1|64533.3|64513.3|64533.5|64514.3|64521.8|64506.8|335
1630542300000|2021-09-02 00:25:00|64533.5|64513.5|64542.5|64522.5|64543|64523|64528.3|64511.9|374
1630542600000|2021-09-02 00:30:00|64542.6|64522.6|64540.4|64520.4|64542.9|64525.5|64533.8|64518.4|225
1630542900000|2021-09-02 00:35:00|64540.2|64520.2|64544.6|64524.6|64547.3|64527.3|64539|64519|315
1630543200000|2021-09-02 00:40:00|64544.5|64524.5|64554.1|64534.1|64557|64541.8|64543.3|64523.6|322
1630543500000|2021-09-02 00:45:00|64553.7|64533.7|64553|64533|64554.2|64538.9|64548.7|64530.1|292
1630543800000|2021-09-02 00:50:00|64553.2|64533.2|64554.7|64534.7|64556.2|64538|64547.1|64529.4|403
1630544100000|2021-09-02 00:55:00|64554.9|64534.9|64551.9|64531.9|64554.9|64534.9|64544.3|64528.7|363
1630544400000|2021-09-02 01:00:00|64552.5|64532.5|64552.2|64542.2|64559.1|64544.5|64551.6|64531.6|442
1630544700000|2021-09-02 01:05:00|64552.4|64542.4|64550.6|64530.6|64557.7|64542.9|64541.1|64524.7|455
1630545000000|2021-09-02 01:10:00|64550.5|64530.5|64552.8|64532.8|64554.2|64534.2|64546.9|64526.9|620
1630545300000|2021-09-02 01:15:00|64552.9|64532.9|64542.2|64522.2|64553.8|64533.8|64539.5|64519.5|583
1630545600000|2021-09-02 01:20:00|64542.1|64522.1|64533.8|64523.8|64543.3|64528.6|64526.6|64516.6|460
1630545900000|2021-09-02 01:25:00|64533.9|64523.9|64547.2|64527.2|64549.7|64529.8|64527.5|64511.7|524
1630546200000|2021-09-02 01:30:00|64547.1|64527.1|64557.4|64537.4|64563.8|64548|64546.2|64526.4|677
1630546500000|2021-09-02 01:35:00|64557.7|64537.7|64571.7|64551.7|64576|64561|64546.1|64530.3|725
1630546800000|2021-09-02 01:40:00|64572|64552|64571.5|64561.5|64580.2|64568.4|64567.9|64548.5|651
1630547100000|2021-09-02 01:45:00|64571.4|64561.4|64580.2|64570.2|64587.1|64577.1|64568|64554.9|629
1630547400000|2021-09-02 01:50:00|64580.5|64570.5|64582.7|64572.7|64584.4|64573.7|64573.9|64560.7|590
1630547700000|2021-09-02 01:55:00|64582.6|64572.6|64569.8|64559.8|64583.4|64573.4|64565.4|64548.8|639
1630548000000|2021-09-02 02:00:00|64569.3|64559.3|64584.7|64564.7|64585.6|64574.3|64569.3|64557.6|660
1630548300000|2021-09-02 02:05:00|64584.6|64564.6|64584.5|64564.5|64585.8|64572|64571.1|64560.8|606
1630548600000|2021-09-02 02:10:00|64584.4|64564.4|64574.1|64564.1|64584.8|64572.9|64572.6|64558.9|502
1630548900000|2021-09-02 02:15:00|64574|64564|64572.2|64562.2|64578.6|64564.2|64565.2|64550.2|664
1630549200000|2021-09-02 02:20:00|64572|64562|64572.9|64562.9|64577.4|64563.7|64568|64554.9|514
1630549500000|2021-09-02 02:25:00|64573|64563|64572.6|64562.6|64574|64564|64569.9|64559.9|428
1630549800000|2021-09-02 02:30:00|64572.5|64562.5|64578.3|64568.3|64581.7|64568.9|64571.8|64558.3|550
1630550100000|2021-09-02 02:35:00|64578.4|64568.4|64592.5|64582.5|64598.5|64584.5|64577.7|64567.7|630
1630550400000|2021-09-02 02:40:00|64592.3|64582.3|64592.1|64582.1|64596.3|64586.3|64583.6|64568.7|562
1630550700000|2021-09-02 02:45:00|64591.9|64581.9|64591.2|64571.2|64593.9|64583.9|64582.9|64567.2|503
1630551000000|2021-09-02 02:50:00|64591.4|64571.4|64589.3|64579.3|64593.4|64579.3|64585.9|64569.1|446
1630551300000|2021-09-02 02:55:00|64588.9|64578.9|64573.2|64563.2|64590.5|64580.5|64572|64562|680
1630551600000|2021-09-02 03:00:00|64573.3|64563.3|64574.7|64564.7|64580.1|64568.7|64569.3|64556.7|531
1630551900000|2021-09-02 03:05:00|64574.8|64564.8|64571.8|64561.8|64578.6|64567.2|64570.3|64555.7|503
1630552200000|2021-09-02 03:10:00|64571.6|64561.6|64576.2|64566.2|64576.6|64566.6|64568.9|64558.9|480
1630552500000|2021-09-02 03:15:00|64576.1|64566.1|64583.4|64573.4|64584.1|64574.1|64573.6|64563.6|547
1630552800000|2021-09-02 03:20:00|64582.5|64572.5|64574.6|64564.6|64584.3|64573.9|64574.3|64561.4|534
1630553100000|2021-09-02 03:25:00|64579.3|64559.3|64576.2|64556.2|64582.6|64565.2|64566.1|64553.5|647
1630553400000|2021-09-02 03:30:00|64576.1|64556.1|64569.7|64559.7|64578.1|64562.9|64566.4|64554.9|514
1630553700000|2021-09-02 03:35:00|64569.6|64559.6|64566.3|64556.3|64577|64562.4|64565|64555|442
1630554000000|2021-09-02 03:40:00|64566.6|64556.6|64571.3|64561.3|64576.9|64561.7|64565.2|64555.2|390
1630554300000|2021-09-02 03:45:00|64570.3|64560.3|64582.6|64562.6|64585.2|64570.4|64569.7|64556.2|536
1630554600000|2021-09-02 03:50:00|64582.3|64562.3|64573.5|64563.5|64585.6|64570.5|64572.4|64561.7|372
1630554900000|2021-09-02 03:55:00|64573.6|64563.6|64575.2|64555.2|64578.4|64564.7|64571|64554.9|338
1630555200000|2021-09-02 04:00:00|64575.1|64555.1|64572.6|64552.6|64576.4|64560.9|64567.2|64552.4|310
1630555500000|2021-09-02 04:05:00|64572.8|64552.8|64564.8|64554.8|64572.8|64559|64563.5|64552.1|288
1630555800000|2021-09-02 04:10:00|64564.7|64554.7|64573.9|64553.9|64574.2|64558.4|64563.3|64550.9|278
1630556100000|2021-09-02 04:15:00|64574|64554|64579.5|64559.5|64581.8|64564.6|64568.9|64554|276
1630556400000|2021-09-02 04:20:00|64578.8|64558.8|64573.6|64563.6|64580.1|64564.9|64573.5|64558.3|274
1630556700000|2021-09-02 04:25:00|64573.7|64563.7|64581.4|64561.4|64581.6|64566.4|64573.5|64558.2|243
1630557000000|2021-09-02 04:30:00|64582.1|64562.1|64578.4|64568.4|64585.3|64570.3|64576.5|64561.6|313
1630557300000|2021-09-02 04:35:00|64578.1|64568.1|64580.5|64570.5|64581.7|64571.7|64578|64568|194
1630557600000|2021-09-02 04:40:00|64580.7|64570.7|64581.7|64571.7|64582.3|64572.3|64579.4|64569.4|350
1630557900000|2021-09-02 04:45:00|64581.6|64571.6|64582.2|64572.2|64584.3|64573.2|64577.8|64563.4|370
1630558200000|2021-09-02 04:50:00|64582.1|64572.1|64580.6|64570.6|64583.3|64573.3|64580.2|64570.2|210
1630558500000|2021-09-02 04:55:00|64580.5|64570.5|64581.9|64561.9|64583.9|64571.9|64576.2|64560.9|337
1630558800000|2021-09-02 05:00:00|64582.4|64562.4|64574.6|64564.6|64583.6|64569.6|64573.5|64562.4|441
1630559100000|2021-09-02 05:05:00|64574.7|64564.7|64568.5|64558.5|64574.7|64564.7|64568.1|64553.3|308
1630559400000|2021-09-02 05:10:00|64568.4|64558.4|64569.8|64559.8|64570|64560|64567.5|64557.5|332
1630559700000|2021-09-02 05:15:00|64569.9|64559.9|64573.7|64563.7|64579.5|64565.6|64569.4|64559.2|405
1630560000000|2021-09-02 05:20:00|64573.3|64563.3|64569.3|64559.3|64576.1|64566.1|64568.6|64558.6|390
1630560300000|2021-09-02 05:25:00|64569.2|64559.2|64569.2|64559.2|64572.9|64562.9|64569|64559|315
1630560600000|2021-09-02 05:30:00|64569.6|64559.6|64567.8|64557.8|64575.6|64565.6|64567.7|64557.7|400
1630560900000|2021-09-02 05:35:00|64567.9|64557.9|64571|64561|64574.3|64564.3|64567.8|64557.8|378
1630561200000|2021-09-02 05:40:00|64570.6|64560.6|64556|64546|64570.7|64560.7|64555.8|64545.8|390
1630561500000|2021-09-02 05:45:00|64555.9|64545.9|64557.1|64547.1|64562.3|64552.3|64555.9|64545.9|325
1630561800000|2021-09-02 05:50:00|64557|64547|64560.8|64550.8|64562.3|64552.3|64554.5|64544.5|448
1630562100000|2021-09-02 05:55:00|64561.2|64551.2|64552.1|64542.1|64561.5|64551.5|64550.9|64540.9|524
1630562400000|2021-09-02 06:00:00|64552.3|64542.3|64557.3|64547.3|64563.8|64553.8|64552.3|64542.3|641
1630562700000|2021-09-02 06:05:00|64557.8|64547.8|64561.4|64551.4|64567|64557|64557.4|64547.4|547
1630563000000|2021-09-02 06:10:00|64561.6|64551.6|64570.6|64560.6|64571.4|64561.4|64557.3|64547.3|459
1630563300000|2021-09-02 06:15:00|64570.5|64560.5|64570.2|64560.2|64579.6|64569.6|64570.1|64560.1|486
1630563600000|2021-09-02 06:20:00|64570.4|64560.4|64573.3|64563.3|64576.9|64566.9|64569.9|64559.9|416
1630563900000|2021-09-02 06:25:00|64573.2|64563.2|64573.1|64563.1|64573.4|64563.4|64569.2|64559.2|399
1630564200000|2021-09-02 06:30:00|64573.7|64563.7|64572.7|64562.7|64574.2|64564.2|64570.4|64560.4|480
1630564500000|2021-09-02 06:35:00|64572.8|64562.8|64570.3|64560.3|64574.4|64564.4|64565.7|64555.7|510
1630564800000|2021-09-02 06:40:00|64570.2|64560.2|64563.3|64553.3|64570.7|64560.7|64562.3|64552.3|495
1630565100000|2021-09-02 06:45:00|64563.2|64553.2|64560.9|64550.9|64566.3|64556.3|64560.1|64550.1|594
1630565400000|2021-09-02 06:50:00|64561|64551|64561.5|64551.5|64564|64554|64560|64550|447
1630565700000|2021-09-02 06:55:00|64562|64552|64560.5|64550.5|64562.4|64552.4|64555.7|64545.7|562
1630566000000|2021-09-02 07:00:00|64560.6|64550.6|64558.5|64548.5|64562.3|64552.3|64557.3|64547.3|455
1630566300000|2021-09-02 07:05:00|64558.4|64548.4|64571.3|64561.3|64573.3|64563.3|64558.3|64548.3|526
1630566600000|2021-09-02 07:10:00|64571.4|64561.4|64576.2|64566.2|64582.3|64572.3|64571.1|64561.1|585
1630566900000|2021-09-02 07:15:00|64576.1|64566.1|64577.1|64567.1|64584|64574|64574.6|64564.6|494
1630567200000|2021-09-02 07:20:00|64577|64567|64566.4|64556.4|64577.1|64567.1|64564.9|64554.9|540
1630567500000|2021-09-02 07:25:00|64566.3|64556.3|64561|64551|64566.7|64556.7|64557|64547|543
1630567800000|2021-09-02 07:30:00|64560.9|64550.9|64536.7|64526.7|64562.8|64552.8|64526.8|64509.5|664
1630568100000|2021-09-02 07:35:00|64536.6|64526.6|64548.4|64538.4|64548.7|64538.7|64535.6|64523.8|603
1630568400000|2021-09-02 07:40:00|64548.1|64538.1|64552.4|64542.4|64554.8|64544.8|64534.5|64524.5|580
1630568700000|2021-09-02 07:45:00|64552|64542|64564.8|64554.8|64565.3|64555.3|64548|64538|494
1630569000000|2021-09-02 07:50:00|64564.9|64554.9|64557|64547|64579.3|64565.1|64556.8|64544.2|561
1630569300000|2021-09-02 07:55:00|64557.3|64547.3|64556.7|64546.7|64559.7|64549.7|64552|64542|499
1630569600000|2021-09-02 08:00:00|64556.5|64546.5|64562.1|64552.1|64567.8|64552.7|64553.6|64542.7|486
1630569900000|2021-09-02 08:05:00|64562|64552|64566.8|64556.8|64569.9|64559.9|64561.3|64551.3|460
1630570200000|2021-09-02 08:10:00|64566.6|64556.6|64572.2|64562.2|64573.5|64563.5|64563|64553|465
1630570500000|2021-09-02 08:15:00|64572.5|64562.5|64571.5|64561.5|64578.7|64568.7|64571.3|64561.3|562
1630570800000|2021-09-02 08:20:00|64571.6|64561.6|64567.5|64557.5|64578.9|64568.9|64567.1|64555.5|597
1630571100000|2021-09-02 08:25:00|64567.7|64557.7|64577|64567|64577.2|64567.2|64559.7|64549.4|604
1630571400000|2021-09-02 08:30:00|64576.7|64566.7|64564.1|64554.1|64577.6|64567.6|64562.6|64552.6|573
1630571700000|2021-09-02 08:35:00|64561.9|64551.9|64563.4|64553.4|64565.7|64555.7|64560.5|64550.5|332
1630572000000|2021-09-02 08:40:00|64563.5|64553.5|64564.6|64554.6|64567.5|64557.5|64561.7|64551.7|390
1630572300000|2021-09-02 08:45:00|64564.4|64554.4|64565.2|64555.2|64566.4|64556.4|64561.6|64551.6|504
1630572600000|2021-09-02 08:50:00|64565.3|64555.3|64562.5|64552.5|64565.8|64555.8|64559.7|64549.7|438
1630572900000|2021-09-02 08:55:00|64562.6|64552.6|64558.2|64548.2|64565.8|64555.8|64554.7|64544.7|603
1630573200000|2021-09-02 09:00:00|64558.1|64548.1|64565.3|64555.3|64565.4|64555.4|64557.5|64547.5|465
1630573500000|2021-09-02 09:05:00|64565.5|64555.5|64570|64560|64575.1|64563|64565.4|64554.3|385
1630573800000|2021-09-02 09:10:00|64570.1|64560.1|64573.3|64563.3|64578.8|64565.5|64570.1|64558.3|370
1630574100000|2021-09-02 09:15:00|64573.1|64563.1|64577.1|64567.1|64580.8|64570.8|64573|64563|430
1630574400000|2021-09-02 09:20:00|64577.3|64567.3|64573.1|64563.1|64577.3|64567.3|64568.8|64558.8|342
1630574700000|2021-09-02 09:25:00|64573.2|64563.2|64576.6|64566.6|64577|64567|64571.1|64561.1|313
1630575000000|2021-09-02 09:30:00|64576.5|64566.5|64575.1|64565.1|64579.6|64569.6|64574.7|64564.7|383
1630575300000|2021-09-02 09:35:00|64575.3|64565.3|64563.5|64553.5|64576.7|64566.7|64563|64553|360
1630575600000|2021-09-02 09:40:00|64563.4|64553.4|64560.7|64550.7|64569.5|64555.2|64559.9|64545.2|421
1630575900000|2021-09-02 09:45:00|64560.8|64550.8|64551.1|64541.1|64560.8|64550.8|64547.3|64535.1|545
1630576200000|2021-09-02 09:50:00|64551|64541|64552.5|64542.5|64557.9|64542.8|64546.8|64532.2|518
1630576500000|2021-09-02 09:55:00|64552.6|64542.6|64536|64526|64557|64542.7|64535.5|64524.7|510
1630576800000|2021-09-02 10:00:00|64536.3|64526.3|64539.3|64529.3|64542.6|64529.4|64531.1|64516.8|521
1630577100000|2021-09-02 10:05:00|64539.2|64529.2|64536.3|64526.3|64546.4|64531.3|64535.2|64520.5|266
1630577400000|2021-09-02 10:10:00|64535.9|64525.9|64531.8|64521.8|64540.5|64525.9|64531.1|64516.8|197
1630577700000|2021-09-02 10:15:00|64531.7|64521.7|64534|64524|64539.6|64524.7|64528.5|64515.9|287
1630578000000|2021-09-02 10:20:00|64533.8|64523.8|64529.7|64519.7|64540.5|64525.3|64529.3|64517.3|283
1630578300000|2021-09-02 10:25:00|64534.9|64514.9|64535|64515|64536.3|64521.9|64528.3|64513.4|271
1630578600000|2021-09-02 10:30:00|64534.9|64514.9|64531.3|64511.3|64535.2|64518.8|64523.5|64508.9|311
1630578900000|2021-09-02 10:35:00|64531.2|64511.2|64531.6|64521.6|64536.2|64521.8|64521.1|64506.3|305
1630579200000|2021-09-02 10:40:00|64531.5|64521.5|64533.2|64523.2|64537.1|64527|64530.8|64516.1|303
1630579500000|2021-09-02 10:45:00|64533.1|64523.1|64541.6|64531.6|64545.1|64532.8|64533.1|64518.9|268
1630579800000|2021-09-02 10:50:00|64541.7|64531.7|64537.4|64527.4|64548.1|64533.4|64537|64523|253
1630580100000|2021-09-02 10:55:00|64537.2|64527.2|64536.8|64526.8|64541.9|64527.3|64533.3|64519|310
1630580400000|2021-09-02 11:00:00|64542|64522|64541.8|64531.8|64548.6|64533.3|64536.1|64521.9|377
1630580700000|2021-09-02 11:05:00|64540.9|64530.9|64538.2|64528.2|64546.6|64530.9|64535.4|64520.8|396
1630581000000|2021-09-02 11:10:00|64538.1|64528.1|64534.5|64524.5|64541.8|64528.2|64533.7|64518.9|362
1630581300000|2021-09-02 11:15:00|64534.6|64524.6|64534.6|64524.6|64535.4|64525.4|64529.6|64519.6|269
1630581600000|2021-09-02 11:20:00|64534.5|64524.5|64531.6|64521.6|64537.1|64524.6|64530.7|64516.1|283
1630581900000|2021-09-02 11:25:00|64531.8|64521.8|64541.6|64521.6|64545.1|64528.8|64531.6|64516.9|334
1630582200000|2021-09-02 11:30:00|64541.5|64521.5|64534|64524|64541.5|64526.9|64533.8|64519.6|248
1630582500000|2021-09-02 11:35:00|64533.9|64523.9|64527.7|64517.7|64536.5|64523.9|64527.7|64513.2|362
1630582800000|2021-09-02 11:40:00|64527.8|64517.8|64526|64516|64532.8|64518.3|64525.7|64511.9|314
1630583100000|2021-09-02 11:45:00|64525.9|64515.9|64527.3|64517.3|64532.1|64520.1|64524.6|64512|360
1630583400000|2021-09-02 11:50:00|64526.7|64516.7|64526.7|64516.7|64532.4|64518.1|64523.6|64509.6|327
1630583700000|2021-09-02 11:55:00|64526.8|64516.8|64530.1|64520.1|64535.4|64520.3|64526.8|64512.1|297
1630584000000|2021-09-02 12:00:00|64530.2|64520.2|64534.7|64514.7|64535.3|64520.7|64526.3|64513.4|369
1630584300000|2021-09-02 12:05:00|64534.9|64514.9|64534.1|64524.1|64538.6|64525|64529.5|64514.7|386
1630584600000|2021-09-02 12:10:00|64534.2|64524.2|64531.7|64521.7|64538.9|64524.8|64530.9|64518.9|286
1630584900000|2021-09-02 12:15:00|64531.5|64521.5|64531.1|64521.1|64532.4|64522.4|64531|64521|267
1630585200000|2021-09-02 12:20:00|64531.2|64521.2|64535.1|64525.1|64541.1|64525.8|64529|64516.5|424
1630585500000|2021-09-02 12:25:00|64535|64525|64554.1|64534.1|64554.1|64534.7|64534.9|64520.1|450
1630585800000|2021-09-02 12:30:00|64555.3|64535.3|64542.4|64522.4|64557.5|64537.5|64534|64519|640
1630586100000|2021-09-02 12:35:00|64542.5|64522.5|64543|64533|64548.3|64533.8|64537.5|64522|310
1630586400000|2021-09-02 12:40:00|64543.2|64533.2|64547|64537|64556.6|64541.8|64542.2|64528.9|504
1630586700000|2021-09-02 12:45:00|64547.1|64537.1|64541.6|64531.6|64552.5|64537.2|64538|64525.2|424
1630587000000|2021-09-02 12:50:00|64541.4|64531.4|64539.6|64529.6|64545.3|64531.6|64533.8|64519.8|435
1630587300000|2021-09-02 12:55:00|64539.7|64529.7|64525.7|64515.7|64542.9|64532.9|64525.5|64510.4|556
1630587600000|2021-09-02 13:00:00|64525.6|64515.6|64550.2|64530.2|64557.1|64541.7|64525.6|64515.6|742
1630587900000|2021-09-02 13:05:00|64550.4|64530.4|64549.7|64539.7|64555.6|64542.3|64543.4|64529.2|591
1630588200000|2021-09-02 13:10:00|64549.8|64539.8|64531.3|64521.3|64549.8|64539.8|64528.1|64515.2|633
1630588500000|2021-09-02 13:15:00|64531.2|64521.2|64519.9|64509.9|64537.4|64522.4|64519.7|64507.2|556
1630588800000|2021-09-02 13:20:00|64520|64510|64505.6|64495.6|64526.6|64511.1|64505.5|64492.8|569
1630589100000|2021-09-02 13:25:00|64505.8|64495.8|64498.1|64488.1|64515.4|64500.1|64497.9|64483.1|434
1630589400000|2021-09-02 13:30:00|64498|64488|64510.8|64490.8|64511.5|64496|64496.1|64482.1|668
1630589700000|2021-09-02 13:35:00|64510.7|64490.7|64520.6|64510.6|64526.5|64511.6|64505.6|64490.5|558
1630590000000|2021-09-02 13:40:00|64520.5|64510.5|64504.9|64494.9|64524.2|64510.5|64503.4|64488.9|567
1630590300000|2021-09-02 13:45:00|64505.2|64495.2|64497.2|64487.2|64508.7|64495.6|64495.1|64484.6|665
1630590600000|2021-09-02 13:50:00|64497.3|64487.3|64492.1|64482.1|64507.2|64492.4|64490.6|64476.4|558
1630590900000|2021-09-02 13:55:00|64492.2|64482.2|64489.1|64469.1|64497.8|64482.7|64485.1|64468.7|468
1630591200000|2021-09-02 14:00:00|64483.9|64473.9|64515|64495|64525.6|64507.4|64483.9|64469.2|831
1630591500000|2021-09-02 14:05:00|64514.8|64494.8|64515.1|64495.1|64515.1|64500.4|64502|64487.8|666
1630591800000|2021-09-02 14:10:00|64515.3|64495.3|64504.3|64494.3|64522.8|64508.1|64502.5|64487.6|653
1630592100000|2021-09-02 14:15:00|64508.7|64488.7|64510.4|64490.4|64511.2|64496.1|64498.3|64483.3|661
1630592400000|2021-09-02 14:20:00|64510.5|64490.5|64510.2|64490.2|64511.5|64495.7|64498.5|64483.5|618
1630592700000|2021-09-02 14:25:00|64510.4|64490.4|64504.4|64484.4|64510.7|64493.2|64495.2|64480.3|575
1630593000000|2021-09-02 14:30:00|64504.3|64484.3|64496.4|64486.4|64508.5|64492.3|64495.5|64480.7|640
1630593300000|2021-09-02 14:35:00|64496.6|64486.6|64500|64480|64507|64491.9|64491.3|64476.2|612
1630593600000|2021-09-02 14:40:00|64499.8|64479.8|64498.6|64478.6|64500.1|64484.9|64490.4|64475.8|603
1630593900000|2021-09-02 14:45:00|64498.7|64478.7|64499.3|64489.3|64505.1|64489.6|64492.6|64477.8|586
1630594200000|2021-09-02 14:50:00|64499.2|64489.2|64502|64482|64506.7|64489.9|64494.7|64479.6|638
1630594500000|2021-09-02 14:55:00|64496.7|64486.7|64491.1|64471.1|64502.6|64487.8|64484|64470.3|678
1630594800000|2021-09-02 15:00:00|64491.2|64471.2|64492.8|64482.8|64493.1|64483.1|64483.6|64468.5|535
1630595100000|2021-09-02 15:05:00|64492.7|64482.7|64501.8|64481.8|64501.9|64486.4|64486|64471.3|448
1630595400000|2021-09-02 15:10:00|64501.6|64481.6|64492.2|64482.2|64501.6|64486.3|64489|64473.8|519
1630595700000|2021-09-02 15:15:00|64492.1|64482.1|64503.7|64483.7|64505.2|64489.2|64488.7|64473.6|552
1630596000000|2021-09-02 15:20:00|64503.6|64483.6|64502.2|64492.2|64507.8|64492.6|64497.3|64482.6|410
1630596300000|2021-09-02 15:25:00|64502.1|64492.1|64499.7|64489.7|64508.9|64494.2|64499.2|64486.1|452
1630596600000|2021-09-02 15:30:00|64499.6|64489.6|64500.7|64490.7|64508.3|64493.5|64496.9|64481.9|426
1630596900000|2021-09-02 15:35:00|64500.6|64490.6|64501.4|64491.4|64509.7|64494.4|64498.7|64484.5|429
1630597200000|2021-09-02 15:40:00|64501.3|64491.3|64501.7|64491.7|64506.9|64492.4|64497.2|64483.1|365
1630597500000|2021-09-02 15:45:00|64501.8|64491.8|64500.3|64490.3|64508.1|64492.9|64497.8|64483.8|435
1630597800000|2021-09-02 15:50:00|64507.4|64487.4|64503.5|64493.5|64512.3|64495.9|64500.5|64486.8|477
1630598100000|2021-09-02 15:55:00|64503.6|64493.6|64502.3|64482.3|64509.5|64494.8|64496.6|64481.1|492
1630598400000|2021-09-02 16:00:00|64497.3|64487.3|64502.4|64492.4|64507.7|64492.6|64496|64481.2|504
1630598700000|2021-09-02 16:05:00|64502.3|64492.3|64509.2|64489.2|64509.2|64493.5|64499.7|64484.8|497
1630599000000|2021-09-02 16:10:00|64509.3|64489.3|64500.2|64490.2|64510|64494.9|64499.5|64484.4|438
1630599300000|2021-09-02 16:15:00|64499.8|64489.8|64503.8|64493.8|64508.8|64493.9|64498.9|64484.1|490
1630599600000|2021-09-02 16:20:00|64503.6|64493.6|64504.3|64484.3|64508.2|64493.7|64498.6|64483.6|299
1630599900000|2021-09-02 16:25:00|64504.2|64484.2|64504.6|64484.6|64506.7|64492.1|64496.8|64482|361
1630600200000|2021-09-02 16:30:00|64499.6|64489.6|64504.3|64494.3|64509.5|64494.3|64499.4|64482.8|356
1630600500000|2021-09-02 16:35:00|64504.4|64494.4|64509.6|64489.6|64510.4|64495.2|64502.8|64487.6|358
1630600800000|2021-09-02 16:40:00|64509.7|64489.7|64505.9|64485.9|64509.7|64494.4|64500.8|64485.9|379
1630601100000|2021-09-02 16:45:00|64506|64486|64504.5|64494.5|64509.8|64494.6|64500.7|64485.8|310
1630601400000|2021-09-02 16:50:00|64504.7|64494.7|64505.7|64485.7|64509.5|64494.7|64500.9|64485.5|280
1630601700000|2021-09-02 16:55:00|64505.6|64485.6|64487.3|64477.3|64506.2|64489.5|64485.5|64470.2|429
1630602000000|2021-09-02 17:00:00|64487.2|64477.2|64487.1|64477.1|64494.9|64480.3|64483.5|64468.5|436
1630602300000|2021-09-02 17:05:00|64486.9|64476.9|64488.3|64478.3|64493.8|64478.7|64484.1|64468.8|339
1630602600000|2021-09-02 17:10:00|64488.4|64478.4|64487.8|64477.8|64494.8|64479.5|64486.7|64471.5|281
1630602900000|2021-09-02 17:15:00|64487.7|64477.7|64493|64483|64498|64483|64487|64472.5|264
1630603200000|2021-09-02 17:20:00|64492.9|64482.9|64494|64484|64499.3|64484.3|64491.8|64476.7|293
1630603500000|2021-09-02 17:25:00|64494.1|64484.1|64498.1|64488.1|64503.6|64488.9|64493.6|64478.7|302
1630603800000|2021-09-02 17:30:00|64498|64488|64497.7|64487.7|64503.3|64489|64495.3|64479.9|318
1630604100000|2021-09-02 17:35:00|64497.6|64487.6|64493|64483|64501.4|64488|64491.9|64476.7|275
1630604400000|2021-09-02 17:40:00|64493.1|64483.1|64504.1|64484.1|64509.1|64494.1|64488.3|64474.1|409
1630604700000|2021-09-02 17:45:00|64498.9|64488.9|64499.9|64489.9|64504.5|64490|64498.3|64483.2|259
1630605000000|2021-09-02 17:50:00|64499.8|64489.8|64492.4|64482.4|64506.5|64491.4|64491.8|64476.9|368
1630605300000|2021-09-02 17:55:00|64492.5|64482.5|64489.4|64479.4|64500.5|64485.4|64489.1|64474.3|344
1630605600000|2021-09-02 18:00:00|64489.3|64479.3|64492.5|64482.5|64497.6|64482.5|64485.9|64472.8|436
1630605900000|2021-09-02 18:05:00|64492.4|64482.4|64496.1|64476.1|64498.6|64483.1|64489.9|64474.8|409
1630606200000|2021-09-02 18:10:00|64496|64476|64486.6|64476.6|64499|64484.2|64486.5|64471.8|492
1630606500000|2021-09-02 18:15:00|64486.7|64476.7|64492.5|64482.5|64498.3|64483.2|64486.3|64471.9|356
1630606800000|2021-09-02 18:20:00|64492.6|64482.6|64498.2|64478.2|64499.1|64484.6|64492.4|64477.3|351
1630607100000|2021-09-02 18:25:00|64498.3|64478.3|64494.2|64484.2|64499.4|64485.6|64490.3|64475.2|423
1630607400000|2021-09-02 18:30:00|64494.1|64484.1|64493.9|64483.9|64499.4|64485|64492.7|64477.7|334
1630607700000|2021-09-02 18:35:00|64494|64484|64494.3|64484.3|64500|64485.2|64493.6|64479|367
1630608000000|2021-09-02 18:40:00|64494.4|64484.4|64493.9|64483.9|64499.6|64484.7|64491.8|64476.9|346
1630608300000|2021-09-02 18:45:00|64493.7|64483.7|64494.3|64484.3|64499.5|64485|64493.2|64478.5|290
1630608600000|2021-09-02 18:50:00|64494.2|64484.2|64492|64482|64499.9|64484.9|64491|64475.7|354
1630608900000|2021-09-02 18:55:00|64491.9|64481.9|64485.8|64475.8|64497|64482|64485.4|64470.4|425
1630609200000|2021-09-02 19:00:00|64490.9|64470.9|64491|64471|64491.6|64475.9|64483.7|64467.9|405
1630609500000|2021-09-02 19:05:00|64490.9|64470.9|64493.1|64473.1|64493.2|64477.8|64486|64470.7|253
1630609800000|2021-09-02 19:10:00|64493.2|64473.2|64490.2|64470.2|64493.3|64478.1|64484.9|64469.8|295
1630610100000|2021-09-02 19:15:00|64489.9|64469.9|64493.1|64473.1|64493.4|64478.2|64484.9|64469.9|270
1630610400000|2021-09-02 19:20:00|64493.2|64473.2|64492.9|64472.9|64493.6|64478.5|64487.6|64472.3|224
1630610700000|2021-09-02 19:25:00|64492.8|64472.8|64488.2|64478.2|64493.7|64478.3|64488.1|64472.6|214
1630611000000|2021-09-02 19:30:00|64488.4|64478.4|64497.2|64477.2|64497.8|64478.4|64488.3|64474.2|262
1630611300000|2021-09-02 19:35:00|64497.1|64477.1|64497.4|64477.4|64498|64478|64496.5|64476.5|246
1630611600000|2021-09-02 19:40:00|64497.3|64477.3|64496.7|64476.7|64497.5|64481.2|64490.6|64475.2|222
1630611900000|2021-09-02 19:45:00|64496.8|64476.8|64497.2|64477.2|64497.6|64477.6|64496.5|64476.5|175
1630612200000|2021-09-02 19:50:00|64497|64477|64497.2|64477.2|64498.2|64478.2|64495.8|64475.8|194
1630612500000|2021-09-02 19:55:00|64497.1|64477.1|64497.4|64477.4|64498.5|64478.5|64496.7|64476.7|260
1630612800000|2021-09-02 20:00:00|64497.7|64477.7|64498.7|64478.7|64500.8|64482.5|64492.2|64476.2|236
1630613100000|2021-09-02 20:05:00|64498.8|64478.8|64491.1|64471.1|64499|64479|64490.3|64470.3|236
1630613400000|2021-09-02 20:10:00|64491.2|64471.2|64489.6|64469.6|64492.9|64472.9|64488.9|64468.9|174
1630613700000|2021-09-02 20:15:00|64489.8|64469.8|64489.6|64469.6|64490.2|64470.2|64489.1|64469.1|139
1630614000000|2021-09-02 20:20:00|64490.3|64470.3|64496|64476|64496.4|64476.4|64489.5|64469.5|151
1630614300000|2021-09-02 20:25:00|64496.1|64476.1|64496.3|64476.3|64497.5|64477.5|64495.4|64475.4|190
1630614600000|2021-09-02 20:30:00|64496.6|64476.6|64495.7|64475.7|64496.6|64476.6|64494.4|64474.4|198
1630614900000|2021-09-02 20:35:00|64495.6|64475.6|64495.5|64475.5|64496.4|64476.4|64495|64475|142
1630615200000|2021-09-02 20:40:00|64495.7|64475.7|64495.5|64475.5|64496.2|64476.2|64494.6|64474.6|153
1630615500000|2021-09-02 20:45:00|64495.9|64475.9|64495.7|64475.7|64498.6|64478.6|64493.7|64473.7|149
1630615800000|2021-09-02 20:50:00|64495.4|64475.4|64496.1|64476.1|64497.9|64477.9|64493.6|64473.6|124
1630616100000|2021-09-02 20:55:00|64496.2|64476.2|64498.5|64478.5|64498.5|64478.5|64491.2|64471.2|202
1630616400000|2021-09-02 21:00:00|64498.4|64478.4|64516.3|64471.1|64519.2|64479.3|64498.4|64466.6|70
1630616700000|2021-09-02 21:05:00|64516.5|64482.3|64513.1|64476.2|64521.1|64500.7|64503.6|64467.8|91
1630617000000|2021-09-02 21:10:00|64513.2|64475.3|64507.1|64487.1|64525|64494.4|64505.9|64467.6|146
1630617300000|2021-09-02 21:15:00|64511|64480.8|64513.9|64476.5|64519.9|64499.9|64506.5|64467.8|142
1630617600000|2021-09-02 21:20:00|64513.3|64473.6|64516|64473.4|64521.9|64480.2|64510.4|64468.6|159
1630617900000|2021-09-02 21:25:00|64515.8|64469.9|64522.2|64465.6|64523.7|64474.5|64509.2|64463.5|127
1630618200000|2021-09-02 21:30:00|64520.6|64466.7|64514.9|64478.7|64523.7|64484.4|64508|64465.7|176
1630618500000|2021-09-02 21:35:00|64517.7|64473.5|64516|64473.4|64518.4|64484.6|64508.6|64464.9|100
1630618800000|2021-09-02 21:40:00|64520|64473.2|64516|64468.3|64520|64477.8|64507.7|64464.4|118
1630619100000|2021-09-02 21:45:00|64516.7|64466.5|64515.9|64472.3|64518|64478.3|64507.4|64462.5|119
1630619400000|2021-09-02 21:50:00|64515.8|64475.3|64515.7|64474.4|64519.4|64475.4|64509.9|64466.2|135
1630619700000|2021-09-02 21:55:00|64514.5|64474.3|64516.2|64472.2|64520.3|64476|64507.9|64467.5|96
1630620000000|2021-09-02 22:00:00|64516.4|64476|64498.6|64478.6|64516.7|64481.3|64495.5|64470.6|339
1630620300000|2021-09-02 22:05:00|64497.7|64477.7|64500|64480|64501.3|64481.3|64495.6|64475.6|221
1630620600000|2021-09-02 22:10:00|64499.2|64479.2|64501.1|64481.1|64501.9|64481.9|64496.4|64476.4|200
1630620900000|2021-09-02 22:15:00|64500.1|64480.1|64501.6|64481.6|64501.8|64481.8|64496.4|64476.4|147
1630621200000|2021-09-02 22:20:00|64502.4|64482.4|64499.5|64479.5|64502.4|64482.4|64497.4|64477.4|138
1630621500000|2021-09-02 22:25:00|64499.4|64479.4|64499.8|64479.8|64503.5|64483.5|64497|64477|159
1630621800000|2021-09-02 22:30:00|64498.6|64478.6|64501.1|64481.1|64502.1|64482.1|64498.5|64478.5|149
1630622100000|2021-09-02 22:35:00|64499.1|64479.1|64499.5|64479.5|64502.4|64482.4|64497.3|64477.3|192
1630622400000|2021-09-02 22:40:00|64499.6|64479.6|64498.8|64478.8|64502.1|64482.1|64497|64477|197
1630622700000|2021-09-02 22:45:00|64498.7|64478.7|64499.3|64479.3|64501.7|64486.4|64496.4|64477.7|178
1630623000000|2021-09-02 22:50:00|64500|64480|64500.1|64480.1|64501.2|64481.2|64497.9|64477.9|188
1630623300000|2021-09-02 22:55:00|64500.2|64480.2|64500|64480|64502|64482|64498|64478|172
1630623600000|2021-09-02 23:00:00|64499|64479|64499.2|64479.2|64501.4|64481.4|64496.5|64476.5|198
1630623900000|2021-09-02 23:05:00|64498.9|64478.9|64499.1|64479.1|64501.1|64481.1|64496.8|64476.8|153
1630624200000|2021-09-02 23:10:00|64499.5|64479.5|64501.1|64481.1|64501.5|64481.5|64498.5|64478.5|187
1630624500000|2021-09-02 23:15:00|64501.4|64481.4|64500.1|64480.1|64501.4|64481.4|64498.5|64478.5|184
1630624800000|2021-09-02 23:20:00|64500.3|64480.3|64500.8|64480.8|64501.4|64481.4|64497.7|64477.7|190
1630625100000|2021-09-02 23:25:00|64500.5|64480.5|64500.3|64480.3|64501.2|64481.2|64498.1|64478.1|156
1630625400000|2021-09-02 23:30:00|64500.1|64480.1|64504|64484|64504.4|64484.4|64499.2|64479.2|211
1630625700000|2021-09-02 23:35:00|64503.9|64483.9|64506.8|64486.8|64509.4|64489.4|64503|64483|188
1630626000000|2021-09-02 23:40:00|64507|64487|64506.3|64486.3|64509.3|64489.3|64502.4|64482.4|238
1630626300000|2021-09-02 23:45:00|64506.2|64486.2|64503.5|64483.5|64506.4|64486.4|64500.6|64480.6|197
1630626600000|2021-09-02 23:50:00|64503.6|64483.6|64504|64484|64505.9|64485.9|64502.2|64482.2|249
1630626900000|2021-09-02 23:55:00|64503.7|64483.7|64502.7|64482.7|64504.7|64484.7|64500|64480|239
1630627200000|2021-09-03 00:00:00|64502.8|64482.8|64505.1|64485.1|64507.5|64487.5|64501|64481|335
1630627500000|2021-09-03 00:05:00|64505.2|64485.2|64492.1|64472.1|64505.2|64485.2|64492.1|64472.1|318
1630627800000|2021-09-03 00:10:00|64492.3|64472.3|64479.1|64459.1|64492.7|64472.7|64477.3|64457.3|454
1630628100000|2021-09-03 00:15:00|64479|64459|64493.2|64473.2|64494.8|64474.8|64479|64459|388
1630628400000|2021-09-03 00:20:00|64493.3|64473.3|64499.9|64479.9|64501.7|64481.7|64492.5|64472.5|377
1630628700000|2021-09-03 00:25:00|64500|64480|64497.5|64477.5|64502.3|64482.3|64497.5|64477.5|285
1630629000000|2021-09-03 00:30:00|64497.9|64477.9|64498.4|64478.4|64499.2|64479.2|64496.5|64476.5|345
1630629300000|2021-09-03 00:35:00|64498.3|64478.3|64499.7|64479.7|64504.7|64484.7|64498.1|64478.1|313
1630629600000|2021-09-03 00:40:00|64499.8|64479.8|64497.1|64477.1|64500.2|64480.2|64487.5|64467.5|484
1630629900000|2021-09-03 00:45:00|64497|64477|64484|64464|64497.8|64477.8|64483.6|64463.6|452
1630630200000|2021-09-03 00:50:00|64483.8|64463.8|64492.7|64472.7|64492.8|64477.1|64482.3|64462.3|388
1630630500000|2021-09-03 00:55:00|64492.6|64472.6|64491.4|64471.4|64494.3|64479|64487|64467|328
1630630800000|2021-09-03 01:00:00|64491.3|64471.3|64486|64466|64498.9|64478.9|64480.1|64460.1|607
1630631100000|2021-09-03 01:05:00|64485.9|64465.9|64496.6|64476.6|64498.1|64481.4|64483.4|64465.6|485
1630631400000|2021-09-03 01:10:00|64496.7|64476.7|64506.8|64486.8|64508.5|64489|64493.9|64473.9|550
1630631700000|2021-09-03 01:15:00|64506.7|64486.7|64502.1|64482.1|64512.8|64492.8|64497.6|64481.3|567
1630632000000|2021-09-03 01:20:00|64502.3|64482.3|64497.9|64477.9|64502.3|64487.9|64492.8|64477.7|542
1630632300000|2021-09-03 01:25:00|64497.8|64477.8|64494|64474|64498.9|64484.8|64484.3|64469.5|480
1630632600000|2021-09-03 01:30:00|64494.2|64474.2|64523.2|64513.2|64532.8|64513.4|64490.8|64473.8|770
1630632900000|2021-09-03 01:35:00|64523.1|64513.1|64530.7|64510.7|64537|64517.4|64519.3|64504|617
1630633200000|2021-09-03 01:40:00|64526.2|64516.2|64531.3|64511.3|64538.1|64522.9|64521.7|64507.3|578
1630633500000|2021-09-03 01:45:00|64531.1|64511.1|64538.1|64518.1|64545.8|64530.3|64526.2|64510.9|743
1630633800000|2021-09-03 01:50:00|64539.1|64519.1|64548.5|64528.5|64553.2|64536.3|64536.3|64518.8|630
1630634100000|2021-09-03 01:55:00|64548.8|64528.8|64571.2|64561.2|64581.2|64564.6|64544|64528.8|905
1630634400000|2021-09-03 02:00:00|64572.1|64562.1|64560.9|64540.9|64572.1|64562.1|64554.3|64538|570
1630634700000|2021-09-03 02:05:00|64560.8|64540.8|64558.7|64538.7|64566.8|64550.2|64549.9|64535.2|635
1630635000000|2021-09-03 02:10:00|64558.2|64538.2|64555.1|64545.1|64569.2|64554.5|64554.1|64538.2|550
1630635300000|2021-09-03 02:15:00|64555.2|64545.2|64553.6|64533.6|64557.7|64545.2|64545.8|64531.1|441
1630635600000|2021-09-03 02:20:00|64553.7|64533.7|64543.5|64533.5|64553.8|64538.7|64537.7|64527.7|580
1630635900000|2021-09-03 02:25:00|64543.2|64533.2|64548.4|64538.4|64559.8|64545|64542.7|64530.1|589
1630636200000|2021-09-03 02:30:00|64548.3|64538.3|64544.3|64534.3|64558.2|64542.8|64544|64531.4|484
1630636500000|2021-09-03 02:35:00|64544.4|64534.4|64541.3|64531.3|64550.9|64538.5|64540.2|64525.9|439
1630636800000|2021-09-03 02:40:00|64541.2|64531.2|64541.9|64531.9|64551.5|64536.8|64540|64525|470
1630637100000|2021-09-03 02:45:00|64541.2|64531.2|64544.4|64534.4|64553.2|64538.1|64538.8|64524.4|528
1630637400000|2021-09-03 02:50:00|64544.5|64534.5|64541.3|64521.3|64546|64534.9|64531.1|64514.2|639
1630637700000|2021-09-03 02:55:00|64541.2|64521.2|64531.2|64521.2|64542|64526|64528.1|64516.6|608
1630638000000|2021-09-03 03:00:00|64530.2|64520.2|64551.4|64541.4|64556.9|64542.2|64527.2|64513.5|714
1630638300000|2021-09-03 03:05:00|64551.3|64541.3|64543.7|64533.7|64562.7|64546.1|64542.8|64528.2|469
1630638600000|2021-09-03 03:10:00|64543.8|64533.8|64552.3|64542.3|64556.1|64542.9|64542.1|64530.6|492
1630638900000|2021-09-03 03:15:00|64552.1|64542.1|64549.4|64539.4|64555.2|64542.5|64546|64531.2|410
1630639200000|2021-09-03 03:20:00|64549.3|64539.3|64542.2|64532.2|64549.8|64539.8|64539.6|64525.7|478
1630639500000|2021-09-03 03:25:00|64542.1|64532.1|64542.5|64532.5|64548.4|64533.1|64538.9|64524.3|438
1630639800000|2021-09-03 03:30:00|64542.7|64532.7|64549.3|64539.3|64554.7|64540.5|64542.7|64528.2|428
1630640100000|2021-09-03 03:35:00|64549.4|64539.4|64555.1|64535.1|64557.1|64541.5|64548.3|64535|349
1630640400000|2021-09-03 03:40:00|64555.2|64535.2|64542.3|64532.3|64555.3|64541.2|64540.7|64530.7|340
1630640700000|2021-09-03 03:45:00|64542.4|64532.4|64542.2|64532.2|64549.6|64534.9|64541.4|64527|272
1630641000000|2021-09-03 03:50:00|64542.5|64532.5|64539.2|64529.2|64548.3|64533.3|64538.5|64524|402
1630641300000|2021-09-03 03:55:00|64539.1|64529.1|64543.3|64533.3|64547.9|64533.4|64539|64524.1|413
1630641600000|2021-09-03 04:00:00|64543.4|64533.4|64537.8|64527.8|64546.2|64533.9|64536.5|64522.3|258
1630641900000|2021-09-03 04:05:00|64537.9|64527.9|64540.7|64530.7|64546.3|64531.2|64537.2|64522.9|253
1630642200000|2021-09-03 04:10:00|64540.8|64530.8|64538.1|64528.1|64546.6|64531.7|64536.7|64522.6|341
1630642500000|2021-09-03 04:15:00|64537.9|64527.9|64538.3|64528.3|64546.3|64531.7|64537.3|64522.1|296
1630642800000|2021-09-03 04:20:00|64538.2|64528.2|64535.1|64525.1|64541.6|64529.4|64534.3|64521.4|206
1630643100000|2021-09-03 04:25:00|64535|64525|64538.8|64528.8|64538.9|64528.9|64534.8|64524.8|202
1630643400000|2021-09-03 04:30:00|64538.7|64528.7|64540.1|64530.1|64540.8|64530.8|64537|64527|275
1630643700000|2021-09-03 04:35:00|64540.2|64530.2|64540.7|64530.7|64546.1|64532.1|64539.5|64525.4|332
1630644000000|2021-09-03 04:40:00|64540.6|64530.6|64546.1|64536.1|64553.8|64539.2|64540.5|64526.5|312
1630644300000|2021-09-03 04:45:00|64546|64536|64539.2|64529.2|64546.3|64536.3|64538.5|64528.5|272
1630644600000|2021-09-03 04:50:00|64538.8|64528.8|64539.1|64529.1|64539.7|64529.7|64536.1|64526.1|264
1630644900000|2021-09-03 04:55:00|64539.2|64529.2|64538.5|64528.5|64539.8|64529.8|64538|64528|192
1630645200000|2021-09-03 05:00:00|64538.4|64528.4|64536|64526|64539.3|64529.3|64534.3|64524.3|357
1630645500000|2021-09-03 05:05:00|64535.9|64525.9|64535.8|64525.8|64541.2|64527.6|64534.6|64521.1|283
1630645800000|2021-09-03 05:10:00|64536.1|64526.1|64538.4|64528.4|64539.9|64529.9|64536|64526|308
1630646100000|2021-09-03 05:15:00|64538.5|64528.5|64538.6|64528.6|64544.6|64529.5|64537.5|64522.9|268
1630646400000|2021-09-03 05:20:00|64538.7|64528.7|64542.8|64532.8|64545.2|64532.9|64538.1|64524.8|225
1630646700000|2021-09-03 05:25:00|64542.7|64532.7|64535.1|64525.1|64542.9|64532.9|64534.8|64524.8|404
1630647000000|2021-09-03 05:30:00|64535.4|64525.4|64542.6|64532.6|64548.6|64533.6|64534.4|64523.2|424
1630647300000|2021-09-03 05:35:00|64542.7|64532.7|64546.2|64536.2|64550.6|64536.2|64537.7|64523.8|477
1630647600000|2021-09-03 05:40:00|64546.3|64536.3|64542.5|64532.5|64555|64540.2|64542.5|64530.9|371
1630647900000|2021-09-03 05:45:00|64542.6|64532.6|64543.3|64533.3|64546.7|64536.7|64542.4|64532.4|336
1630648200000|2021-09-03 05:50:00|64543.2|64533.2|64543.2|64533.2|64548.9|64535.2|64538.6|64528.6|427
1630648500000|2021-09-03 05:55:00|64543.3|64533.3|64546.4|64536.4|64551|64536.5|64538.4|64528.4|547
1630648800000|2021-09-03 06:00:00|64546.3|64536.3|64548.3|64538.3|64551.1|64541.1|64544.3|64530.9|503
1630649100000|2021-09-03 06:05:00|64548.4|64538.4|64540.9|64530.9|64551.1|64538.7|64539.5|64529.5|440
1630649400000|2021-09-03 06:10:00|64540.6|64530.6|64536.5|64526.5|64542.1|64532.1|64535.9|64525.9|418
1630649700000|2021-09-03 06:15:00|64536.4|64526.4|64537.9|64527.9|64538.3|64528.3|64528.8|64514.1|499
1630650000000|2021-09-03 06:20:00|64538.7|64528.7|64542.8|64532.8|64544.3|64534.3|64537.5|64527.5|411
1630650300000|2021-09-03 06:25:00|64542.9|64532.9|64542.3|64532.3|64543.3|64533.3|64538.3|64528.3|422
1630650600000|2021-09-03 06:30:00|64542.4|64532.4|64544.4|64534.4|64544.5|64534.5|64542.1|64532.1|449
1630650900000|2021-09-03 06:35:00|64544.6|64534.6|64543.4|64533.4|64546.8|64536.8|64541.8|64531.8|363
1630651200000|2021-09-03 06:40:00|64543.5|64533.5|64535|64525|64544.7|64534.7|64534.1|64524.1|486
1630651500000|2021-09-03 06:45:00|64534.9|64524.9|64532.1|64522.1|64535.3|64525.3|64530.4|64520.4|380
1630651800000|2021-09-03 06:50:00|64532.4|64522.4|64529.6|64519.6|64533.5|64523.5|64527.8|64517.8|368
1630652100000|2021-09-03 06:55:00|64529.1|64519.1|64519.9|64509.9|64531|64521|64518.7|64508.7|522
1630652400000|2021-09-03 07:00:00|64519.8|64509.8|64521.1|64511.1|64523.7|64513.7|64514.7|64504.7|573
1630652700000|2021-09-03 07:05:00|64520.9|64510.9|64516.4|64506.4|64524.5|64514.5|64513.7|64503.7|611
1630653000000|2021-09-03 07:10:00|64516.5|64506.5|64528.9|64518.9|64531.6|64521.6|64516.4|64506.4|528
1630653300000|2021-09-03 07:15:00|64528.8|64518.8|64532.1|64522.1|64535.7|64525.7|64528.6|64518.6|435
1630653600000|2021-09-03 07:20:00|64532|64522|64530.3|64520.3|64533.1|64523.1|64527.7|64517.7|365
1630653900000|2021-09-03 07:25:00|64530.4|64520.4|64535.6|64525.6|64535.8|64525.8|64526.4|64511.2|423
1630654200000|2021-09-03 07:30:00|64535.8|64525.8|64535.7|64525.7|64541.4|64531.4|64534.5|64524.5|439
1630654500000|2021-09-03 07:35:00|64535.8|64525.8|64532|64522|64537.3|64527.3|64531.5|64521.5|393
1630654800000|2021-09-03 07:40:00|64532.2|64522.2|64535.9|64525.9|64537.4|64527.4|64531|64521|396
1630655100000|2021-09-03 07:45:00|64536.1|64526.1|64542|64532|64542.5|64532.5|64533.8|64522.3|316
1630655400000|2021-09-03 07:50:00|64542.2|64532.2|64541|64531|64548.3|64534.5|64540.2|64525.4|388
1630655700000|2021-09-03 07:55:00|64540.9|64530.9|64531.6|64521.6|64544.4|64532.1|64530.6|64520.6|405
1630656000000|2021-09-03 08:00:00|64531.7|64521.7|64526.2|64516.2|64534.5|64524.5|64522.9|64512.9|428
1630656300000|2021-09-03 08:05:00|64526|64516|64531.4|64521.4|64532.5|64522.5|64524.1|64514.1|400
1630656600000|2021-09-03 08:10:00|64531.3|64521.3|64524.5|64514.5|64532.4|64521.8|64522.3|64512.3|436
1630656900000|2021-09-03 08:15:00|64524.3|64514.3|64521.4|64511.4|64530.5|64520.5|64521.4|64511.4|449
1630657200000|2021-09-03 08:20:00|64521.5|64511.5|64523|64513|64530.8|64516.5|64521.3|64510.8|475
1630657500000|2021-09-03 08:25:00|64522.9|64512.9|64499.8|64489.8|64530.5|64520.5|64499.3|64483.6|537
1630657800000|2021-09-03 08:30:00|64500.5|64490.5|64493.1|64473.1|64506.9|64494.4|64488.3|64472.6|572
1630658100000|2021-09-03 08:35:00|64492.9|64472.9|64476.3|64466.3|64492.9|64477.6|64474.7|64461.1|574
1630658400000|2021-09-03 08:40:00|64476.2|64466.2|64486|64476|64490.6|64477.1|64476.1|64465.1|538
1630658700000|2021-09-03 08:45:00|64485.9|64475.9|64477.6|64467.6|64486.5|64476.2|64475.2|64463.7|461
1630659000000|2021-09-03 08:50:00|64477.7|64467.7|64483.2|64473.2|64484.5|64474.5|64476.3|64463|459
1630659300000|2021-09-03 08:55:00|64483.1|64473.1|64497.4|64487.4|64498.9|64488.9|64483.1|64473.1|531
1630659600000|2021-09-03 09:00:00|64496.8|64486.8|64492.2|64482.2|64500|64490|64491.4|64481.4|561
1630659900000|2021-09-03 09:05:00|64492.3|64482.3|64487.1|64477.1|64500.8|64486|64484.6|64474.6|364
1630660200000|2021-09-03 09:10:00|64487.2|64477.2|64489.3|64479.3|64491.7|64481|64485.3|64471.3|356
1630660500000|2021-09-03 09:15:00|64489.6|64479.6|64479.2|64469.2|64490.6|64480.6|64477.4|64467.4|355
1630660800000|2021-09-03 09:20:00|64479.3|64469.3|64470|64460|64483.2|64473.2|64469.7|64459.7|350
1630661100000|2021-09-03 09:25:00|64469.5|64459.5|64447.9|64427.9|64471.1|64460.2|64441.8|64424.5|550
1630661400000|2021-09-03 09:30:00|64443.4|64433.4|64448.2|64438.2|64452.2|64439.8|64442.4|64428|518
1630661700000|2021-09-03 09:35:00|64448.1|64438.1|64446.4|64436.4|64449.3|64439.3|64441.4|64431.4|424
1630662000000|2021-09-03 09:40:00|64446.6|64436.6|64443.9|64433.9|64447.7|64437.7|64440|64430|498
1630662300000|2021-09-03 09:45:00|64443.8|64433.8|64452.7|64442.7|64462.4|64452.4|64443.7|64433.7|468
1630662600000|2021-09-03 09:50:00|64452.8|64442.8|64453.3|64443.3|64457.8|64447.8|64450.9|64440.9|407
1630662900000|2021-09-03 09:55:00|64453.6|64443.6|64432.2|64422.2|64465.5|64450.6|64430.5|64418.6|558
1630663200000|2021-09-03 10:00:00|64431.5|64421.5|64428|64418|64438.2|64423.1|64422.5|64407.7|522
1630663500000|2021-09-03 10:05:00|64427.9|64417.9|64427.2|64417.2|64438|64423.1|64424.2|64410.2|336
1630663800000|2021-09-03 10:10:00|64427.3|64417.3|64427.8|64417.8|64433.8|64418.7|64422.1|64410.2|335
1630664100000|2021-09-03 10:15:00|64427.1|64417.1|64431.8|64421.8|64441.6|64424.3|64427|64412.5|406
1630664400000|2021-09-03 10:20:00|64432|64422|64428.6|64418.6|64439.9|64426.4|64427|64412.5|423
1630664700000|2021-09-03 10:25:00|64428.7|64418.7|64433.8|64423.8|64440.9|64427.4|64428.6|64415.4|484
1630665000000|2021-09-03 10:30:00|64433.7|64423.7|64443.5|64423.5|64446.3|64431.2|64433.1|64418.8|376
1630665300000|2021-09-03 10:35:00|64443.3|64423.3|64433.4|64423.4|64445.4|64430.5|64431.6|64417.1|368
1630665600000|2021-09-03 10:40:00|64433.2|64423.2|64428.1|64418.1|64439.4|64424.8|64427.1|64411.7|324
1630665900000|2021-09-03 10:45:00|64428|64418|64428|64418|64435.8|64422.3|64427.3|64412.9|298
1630666200000|2021-09-03 10:50:00|64427.8|64417.8|64423.7|64413.7|64432.9|64419.6|64422.9|64412.9|246
1630666500000|2021-09-03 10:55:00|64423.6|64413.6|64435.3|64415.3|64435.4|64420.1|64423.6|64409.6|316
1630666800000|2021-09-03 11:00:00|64435.4|64415.4|64428.5|64418.5|64435.6|64423.7|64427.1|64413|305
1630667100000|2021-09-03 11:05:00|64428|64418|64404.2|64394.2|64429.2|64419.2|64401.4|64387.5|452
1630667400000|2021-09-03 11:10:00|64404.3|64394.3|64409.7|64389.7|64411.1|64396.6|64398.3|64383.1|433
1630667700000|2021-09-03 11:15:00|64409.8|64389.8|64388.8|64368.8|64409.9|64394.8|64380.9|64366|412
1630668000000|2021-09-03 11:20:00|64388.9|64368.9|64385|64375|64392.4|64377.4|64371.1|64356.2|508
1630668300000|2021-09-03 11:25:00|64384.8|64374.8|64394.6|64384.6|64399.9|64384.9|64378.7|64365|462
1630668600000|2021-09-03 11:30:00|64394.7|64384.7|64384.8|64374.8|64402.9|64388.8|64384.3|64370.7|428
1630668900000|2021-09-03 11:35:00|64384.6|64374.6|64394.3|64384.3|64400.1|64386.3|64382.8|64367.6|449
1630669200000|2021-09-03 11:40:00|64394.4|64384.4|64402.8|64382.8|64403.7|64387.8|64394.2|64379.3|331
1630669500000|2021-09-03 11:45:00|64402.6|64382.6|64408.9|64388.9|64418.6|64402.1|64399.1|64381.8|535
1630669800000|2021-09-03 11:50:00|64409.3|64389.3|64401.6|64391.6|64409.7|64394.5|64397.6|64382.7|378
1630670100000|2021-09-03 11:55:00|64406.5|64386.5|64410.1|64400.1|64414.3|64401.2|64399.9|64384.6|393
1630670400000|2021-09-03 12:00:00|64410|64400|64407.5|64397.5|64420|64405.8|64406|64392.4|487
1630670700000|2021-09-03 12:05:00|64407.6|64397.6|64408.2|64388.2|64417.1|64402.3|64403.3|64388.2|492
1630671000000|2021-09-03 12:10:00|64403.2|64393.2|64396.1|64376.1|64406.6|64393.4|64387.9|64372.9|634
1630671300000|2021-09-03 12:15:00|64396.2|64376.2|64393.7|64373.7|64396.4|64381.7|64387.3|64371.9|578
1630671600000|2021-09-03 12:20:00|64393.9|64373.9|64405.3|64385.3|64405.4|64389.9|64387|64371.9|608
1630671900000|2021-09-03 12:25:00|64405.1|64385.1|64399.5|64379.5|64425.6|64410|64399|64377.1|743
1630672200000|2021-09-03 12:30:00|64399.2|64379.2|64298.9|64278.9|64414.3|64380.9|64253.1|64233.1|1089
1630672500000|2021-09-03 12:35:00|64298.8|64278.8|64364.7|64344.7|64364.7|64344.7|64280.9|64260.9|1081
1630672800000|2021-09-03 12:40:00|64367|64347|64381.5|64361.5|64397.2|64377.2|64350.3|64330.3|1047
1630673100000|2021-09-03 12:45:00|64380.7|64360.7|64326|64306|64385.5|64365.5|64321.4|64301.4|1008
1630673400000|2021-09-03 12:50:00|64326.1|64306.1|64310.6|64290.6|64337.9|64317.9|64299.3|64279.3|881
1630673700000|2021-09-03 12:55:00|64310.7|64290.7|64315.5|64295.5|64318.9|64298.9|64275.4|64255.4|958
1630674000000|2021-09-03 13:00:00|64315.7|64295.7|64308.2|64288.2|64324.2|64304.2|64291.5|64271.5|992
1630674300000|2021-09-03 13:05:00|64307.9|64287.9|64296.4|64276.4|64313.2|64293.2|64285.7|64265.7|823
1630674600000|2021-09-03 13:10:00|64296.7|64276.7|64299.9|64279.9|64309.3|64289.3|64287.4|64269.3|909
1630674900000|2021-09-03 13:15:00|64300.8|64280.8|64307.5|64287.5|64307.5|64287.5|64284.6|64268.6|887
1630675200000|2021-09-03 13:20:00|64307.3|64287.3|64290.6|64270.6|64307.8|64287.8|64284.9|64269|909
1630675500000|2021-09-03 13:25:00|64290.4|64270.4|64298.6|64278.6|64303.9|64288.7|64274.6|64259.6|862
1630675800000|2021-09-03 13:30:00|64293.1|64283.1|64291.1|64271.1|64308.8|64290.8|64281.6|64264.9|890
1630676100000|2021-09-03 13:35:00|64291.2|64271.2|64332.5|64312.5|64343|64323|64285.8|64265.8|958
1630676400000|2021-09-03 13:40:00|64332.8|64312.8|64334.3|64314.3|64341.9|64326.2|64326.1|64309.5|887
1630676700000|2021-09-03 13:45:00|64334.4|64314.4|64313.9|64303.9|64338.5|64320|64311.1|64296.3|789
1630677000000|2021-09-03 13:50:00|64313.7|64303.7|64307.9|64297.9|64322.1|64307.6|64301.6|64287.5|862
1630677300000|2021-09-03 13:55:00|64308.3|64298.3|64273.8|64253.8|64312.3|64298.3|64266.5|64246.5|748
1630677600000|2021-09-03 14:00:00|64273.6|64253.6|64293.6|64283.6|64301.9|64286.6|64270.8|64250.8|885
1630677900000|2021-09-03 14:05:00|64293.7|64283.7|64311.7|64291.7|64320|64303.9|64293.6|64279.4|846
1630678200000|2021-09-03 14:10:00|64312|64292|64296|64286|64313|64297.6|64290.3|64273.6|692
1630678500000|2021-09-03 14:15:00|64296.1|64286.1|64298.9|64278.9|64302.4|64287.6|64282.5|64264.5|714
1630678800000|2021-09-03 14:20:00|64298.7|64278.7|64299.7|64279.7|64303|64287.8|64291.4|64274.7|627
1630679100000|2021-09-03 14:25:00|64300.6|64280.6|64289.4|64279.4|64301.7|64289.2|64279.1|64267.5|690
1630679400000|2021-09-03 14:30:00|64289.5|64279.5|64269.9|64259.9|64300.5|64286|64266.8|64252.2|677
1630679700000|2021-09-03 14:35:00|64270|64260|64281.3|64271.3|64283.7|64271.4|64266.4|64251.4|740
1630680000000|2021-09-03 14:40:00|64281.5|64271.5|64294.2|64274.2|64304.4|64289|64281.4|64266.8|722
1630680300000|2021-09-03 14:45:00|64294.4|64274.4|64296.2|64286.2|64301.9|64287|64287|64271.3|649
1630680600000|2021-09-03 14:50:00|64296.4|64286.4|64312.1|64292.1|64312.2|64297.9|64287.8|64273|816
1630680900000|2021-09-03 14:55:00|64312.2|64292.2|64264.1|64254.1|64312.2|64297.2|64263.3|64248.7|857
1630681200000|2021-09-03 15:00:00|64264|64254|64273.8|64253.8|64282.5|64267.6|64263.8|64251.5|762
1630681500000|2021-09-03 15:05:00|64273.9|64253.9|64278.7|64258.7|64279.2|64264.2|64269.1|64253|554
1630681800000|2021-09-03 15:10:00|64278.8|64258.8|64296.6|64276.6|64298.1|64282.9|64265.4|64250.8|672
1630682100000|2021-09-03 15:15:00|64296.9|64276.9|64336.3|64316.3|64338.2|64318.2|64293.5|64276.5|724
1630682400000|2021-09-03 15:20:00|64336.6|64316.6|64350.5|64330.5|64362.6|64347.7|64332.1|64316.6|625
1630682700000|2021-09-03 15:25:00|64350.6|64330.6|64359.3|64339.3|64363|64348.6|64345.7|64325.7|566
1630683000000|2021-09-03 15:30:00|64359.6|64339.6|64373.1|64353.1|64374.7|64359.1|64352.7|64337.6|614
1630683300000|2021-09-03 15:35:00|64373.2|64353.2|64379.3|64369.3|64384.5|64369.9|64367.8|64352.4|588
1630683600000|2021-09-03 15:40:00|64379.7|64369.7|64376.9|64356.9|64383.7|64369.7|64373|64356.2|491
1630683900000|2021-09-03 15:45:00|64377|64357|64372.2|64352.2|64380.1|64361.7|64364|64347.6|553
1630684200000|2021-09-03 15:50:00|64372.4|64352.4|64369.9|64359.9|64381.4|64365.8|64368.9|64352.4|445
1630684500000|2021-09-03 15:55:00|64369.7|64359.7|64381.4|64361.4|64382.3|64367.3|64362.8|64347.7|516
1630684800000|2021-09-03 16:00:00|64381.3|64361.3|64387|64367|64391.9|64376.6|64374.8|64360|426
1630685100000|2021-09-03 16:05:00|64386.9|64366.9|64385.8|64365.8|64387.1|64371.6|64377.7|64362.8|346
1630685400000|2021-09-03 16:10:00|64385.7|64365.7|64390.8|64370.8|64391.2|64375.9|64377.7|64362.7|374
1630685700000|2021-09-03 16:15:00|64390.7|64370.7|64386|64376|64391.2|64376.3|64381.9|64367.2|303
1630686000000|2021-09-03 16:20:00|64386.1|64376.1|64382.7|64372.7|64388.3|64376.7|64379.4|64365.3|274
1630686300000|2021-09-03 16:25:00|64382.6|64372.6|64389.1|64379.1|64394.9|64380|64381.4|64366.7|359
1630686600000|2021-09-03 16:30:00|64389.2|64379.2|64392.4|64372.4|64395.7|64380.9|64388.6|64372.2|289
1630686900000|2021-09-03 16:35:00|64392.5|64372.5|64384.7|64364.7|64394.1|64378.8|64378.7|64362.6|377
1630687200000|2021-09-03 16:40:00|64380|64370|64390.9|64370.9|64391.5|64375.9|64379.7|64364.4|316
1630687500000|2021-09-03 16:45:00|64390.8|64370.8|64388.3|64368.3|64392.7|64376.6|64383|64367.7|274
1630687800000|2021-09-03 16:50:00|64388.8|64368.8|64375.7|64365.7|64390|64374.7|64375.3|64360.3|373
1630688100000|2021-09-03 16:55:00|64375.8|64365.8|64371.6|64351.6|64382.1|64366.8|64366.6|64351.3|392
1630688400000|2021-09-03 17:00:00|64371.7|64351.7|64367.3|64347.3|64373.4|64357.7|64362.7|64346.8|392
1630688700000|2021-09-03 17:05:00|64367.4|64347.4|64359.1|64339.1|64367.4|64351.4|64350.6|64335.6|399
1630689000000|2021-09-03 17:10:00|64359|64339|64361.6|64341.6|64362.6|64347.6|64354.1|64338.7|332
1630689300000|2021-09-03 17:15:00|64361.7|64341.7|64355.1|64345.1|64362.8|64348.1|64352.6|64337.8|383
1630689600000|2021-09-03 17:20:00|64354.9|64344.9|64341.6|64331.6|64358.2|64345|64341.3|64330.5|394
1630689900000|2021-09-03 17:25:00|64341.5|64331.5|64341.3|64331.3|64347.5|64332.5|64339.8|64326|262
1630690200000|2021-09-03 17:30:00|64341.4|64331.4|64349.4|64339.4|64355.2|64340.4|64341.2|64326.4|293
1630690500000|2021-09-03 17:35:00|64349.3|64339.3|64348.5|64338.5|64355.5|64342.7|64347.6|64332.8|302
1630690800000|2021-09-03 17:40:00|64348.6|64338.6|64350.7|64330.7|64353.1|64338.8|64343.1|64328|310
1630691100000|2021-09-03 17:45:00|64350.8|64330.8|64343.9|64333.9|64352.3|64337.4|64342.5|64328.4|335
1630691400000|2021-09-03 17:50:00|64344.1|64334.1|64343.1|64333.1|64348.3|64334.6|64342.3|64328.3|253
1630691700000|2021-09-03 17:55:00|64343.2|64333.2|64357.2|64337.2|64359.2|64344.8|64343.1|64329.3|370
1630692000000|2021-09-03 18:00:00|64357.1|64337.1|64349.7|64339.7|64359.7|64344.3|64349.6|64334.6|224
1630692300000|2021-09-03 18:05:00|64349.6|64339.6|64355.2|64335.2|64356.2|64341.3|64345.8|64330.8|295
1630692600000|2021-09-03 18:10:00|64355.3|64335.3|64354.1|64344.1|64359.2|64344.6|64349|64334.9|336
1630692900000|2021-09-03 18:15:00|64354.2|64344.2|64357.2|64347.2|64363.3|64348.9|64353.4|64338.5|289
1630693200000|2021-09-03 18:20:00|64357.1|64347.1|64359.6|64349.6|64365.6|64351.3|64355.5|64341.2|450
1630693500000|2021-09-03 18:25:00|64359.5|64349.5|64361.3|64351.3|64372.7|64357.4|64358|64343.4|393
1630693800000|2021-09-03 18:30:00|64361.4|64351.4|64369.9|64359.9|64374.7|64360|64360.7|64345.8|268
1630694100000|2021-09-03 18:35:00|64375|64355|64371.9|64361.9|64376.4|64362.7|64368.6|64353.4|279
1630694400000|2021-09-03 18:40:00|64371.8|64361.8|64382.1|64362.1|64382.9|64367.9|64371.7|64356.8|302
1630694700000|2021-09-03 18:45:00|64382|64362|64382.4|64362.4|64384.9|64369.6|64377.2|64361.8|304
1630695000000|2021-09-03 18:50:00|64382.5|64362.5|64377.4|64367.4|64384.6|64368.6|64376.2|64361|209
1630695300000|2021-09-03 18:55:00|64377.3|64367.3|64388.1|64368.1|64389|64370.8|64376.7|64361.4|328
1630695600000|2021-09-03 19:00:00|64388.2|64368.2|64389.6|64369.6|64391.2|64376.2|64383.6|64367.2|377
1630695900000|2021-09-03 19:05:00|64389.2|64369.2|64394.7|64374.7|64395.3|64380|64384.2|64368.8|310
1630696200000|2021-09-03 19:10:00|64394.8|64374.8|64391.8|64371.8|64395|64380|64387|64371.4|256
1630696500000|2021-09-03 19:15:00|64392|64372|64394.7|64374.7|64395.1|64379.4|64389.2|64369.2|224
1630696800000|2021-09-03 19:20:00|64394.6|64374.6|64395.3|64375.3|64396.9|64381.8|64386.4|64370.1|284
1630697100000|2021-09-03 19:25:00|64395.6|64375.6|64393.1|64373.1|64397.2|64382.1|64388.7|64372.2|286
1630697400000|2021-09-03 19:30:00|64393.9|64373.9|64393|64373|64395.3|64375.3|64392.8|64372.8|220
1630697700000|2021-09-03 19:35:00|64393.2|64373.2|64394.8|64374.8|64395.6|64375.6|64392.9|64372.9|206
1630698000000|2021-09-03 19:40:00|64394.7|64374.7|64396.9|64376.9|64398.5|64381.3|64391.3|64371.4|298
1630698300000|2021-09-03 19:45:00|64397|64377|64392.6|64382.6|64397.9|64382.6|64391.6|64376.2|153
1630698600000|2021-09-03 19:50:00|64396.7|64376.7|64395.1|64375.1|64396.7|64379.2|64388|64371.9|376
1630698900000|2021-09-03 19:55:00|64395.2|64375.2|64396.5|64376.5|64398.3|64382.6|64391.5|64373.3|409
1630699200000|2021-09-03 20:00:00|64396.3|64376.3|64396.1|64376.1|64398.1|64382.3|64390.3|64374.2|299
1630699500000|2021-09-03 20:05:00|64396.2|64376.2|64396.1|64376.1|64397.1|64377.1|64395.7|64375.7|98
1630699800000|2021-09-03 20:10:00|64396|64376|64397.7|64377.7|64398.5|64378.5|64395.8|64375.8|122
1630700100000|2021-09-03 20:15:00|64397.5|64377.5|64397|64377|64398.2|64382.6|64392.3|64376.7|110
1630700400000|2021-09-03 20:20:00|64396.9|64376.9|64396.9|64376.9|64397.1|64377.1|64396.2|64376.2|66
1630700700000|2021-09-03 20:25:00|64397|64377|64397.9|64377.9|64398.1|64378.1|64396|64376|129
1630701000000|2021-09-03 20:30:00|64396.7|64376.7|64396.4|64376.4|64397.9|64377.9|64394|64374|142
1630701300000|2021-09-03 20:35:00|64396.5|64376.5|64403.2|64383.2|64408|64388|64395.4|64375.4|268
1630701600000|2021-09-03 20:40:00|64403.1|64383.1|64407.4|64387.4|64408.6|64388.6|64403|64383|290
1630701900000|2021-09-03 20:45:00|64406.7|64386.7|64406.8|64386.8|64407.8|64387.8|64405.3|64385.3|142
1630702200000|2021-09-03 20:50:00|64406.6|64386.6|64409.2|64389.2|64411.6|64391.6|64405.3|64385.3|304
1630702500000|2021-09-03 20:55:00|64409.4|64389.4|64403.4|64383.4|64410.4|64390.4|64403|64383|145
1630872000000|2021-09-05 20:00:00|64342.3|64320.3|64342.3|64320.3|64344.7|64322.7|64339.7|64317.7|16
1630872300000|2021-09-05 20:05:00|64344.7|64322.7|64342.2|64320.2|64344.7|64322.7|64339.8|64317.8|9
1630872600000|2021-09-05 20:10:00|64339.8|64317.8|64342.3|64320.3|64344.7|64322.7|64339.8|64317.8|10
1630873500000|2021-09-05 20:25:00|64342.5|64320.5|64342.4|64320.4|64344.8|64322.8|64340|64318|11
1630873800000|2021-09-05 20:30:00|64344.8|64322.8|64342.3|64320.3|64344.8|64322.8|64340|64318|11
1630874100000|2021-09-05 20:35:00|64344.7|64322.7|64342.4|64320.4|64344.8|64322.8|64339.9|64317.9|16
1630874400000|2021-09-05 20:40:00|64344.8|64322.8|64342.4|64320.4|64344.8|64322.8|64340|64318|8
1630874700000|2021-09-05 20:45:00|64344.8|64322.8|64342.4|64320.4|64344.8|64322.8|64340|64318|12
1630875000000|2021-09-05 20:50:00|64340|64318|64342.4|64320.4|64344.8|64322.8|64340|64318|4
1630875300000|2021-09-05 20:55:00|64344.8|64322.8|64342.7|64320.7|64344.8|64322.8|64342.3|64320.3|9
1630875600000|2021-09-05 21:00:00|64418|64291|64357.1|64335.1|64475.9|64364.8|64347.2|64291|73
1630875900000|2021-09-05 21:05:00|64376.7|64354.7|64462.9|64350.1|64462.9|64371.4|64360|64326.4|36
1630876200000|2021-09-05 21:10:00|64462.8|64349.7|64458.2|64348.4|64465.9|64371.8|64354.1|64323.8|44
1630876500000|2021-09-05 21:15:00|64461.1|64349.3|64384.5|64362.5|64462.6|64367.7|64354.5|64324.1|47
1630876800000|2021-09-05 21:20:00|64375.7|64353.7|64375|64353|64442|64363.8|64354.5|64327.8|33
1630877100000|2021-09-05 21:25:00|64363.5|64341.5|64370.1|64348.1|64419.3|64353.6|64361.4|64325.2|29
1630877400000|2021-09-05 21:30:00|64405.4|64324.7|64373.6|64351.6|64455.4|64355.4|64356.8|64306|151
1630877700000|2021-09-05 21:35:00|64373.9|64351.9|64369.6|64347.6|64429.9|64355.2|64353.2|64327.8|108
1630878000000|2021-09-05 21:40:00|64375.2|64353.2|64363.7|64341.7|64465.8|64356|64354.1|64321.8|122
1630878300000|2021-09-05 21:45:00|64374|64352|64375.2|64353.2|64465.5|64356.5|64354.8|64318.6|144
1630878600000|2021-09-05 21:50:00|64358.8|64336.8|64357.8|64335.8|64455.7|64355.3|64356.3|64327.7|60
1630878900000|2021-09-05 21:55:00|64357.5|64335.5|64403.7|64320.9|64457.6|64353.2|64353|64310|118
1630879200000|2021-09-05 22:00:00|64408.8|64320.3|64398.1|64339|64448.1|64349.7|64391.3|64315.3|404
1630879500000|2021-09-05 22:05:00|64398.3|64335.6|64407.8|64333.1|64414.8|64355|64392|64325.3|347
1630879800000|2021-09-05 22:10:00|64407.5|64334.8|64408.5|64346.8|64417.3|64353.9|64390.4|64326.9|255
1630880100000|2021-09-05 22:15:00|64407.1|64346.3|64404.2|64345|64411.8|64355.2|64387.5|64328.8|257
1630880400000|2021-09-05 22:20:00|64405.1|64345.5|64407.1|64343.7|64417|64354.9|64390.4|64328.5|226
1630880700000|2021-09-05 22:25:00|64406.5|64345.5|64396.5|64345.3|64414.5|64361.3|64380.2|64331|299
1630881000000|2021-09-05 22:30:00|64398.3|64345.1|64391.2|64352.2|64411.3|64360.3|64378.8|64335.3|197
1630881300000|2021-09-05 22:35:00|64392.6|64351.8|64394.1|64351.8|64406|64359.8|64378.3|64336.6|169
1630881600000|2021-09-05 22:40:00|64392.4|64351.5|64394.3|64350.2|64410.4|64359.9|64378.2|64340.9|212
1630881900000|2021-09-05 22:45:00|64402.9|64353.7|64393.6|64351.7|64406.2|64361.1|64377.7|64340.6|194
1630882200000|2021-09-05 22:50:00|64388.9|64354.2|64391.4|64351.7|64411.3|64360.1|64378.3|64335.6|232
1630882500000|2021-09-05 22:55:00|64391|64351.1|64390.4|64351.6|64396.3|64359.9|64378.4|64344.8|238
1630882800000|2021-09-05 23:00:00|64390.7|64351.8|64383.4|64349.2|64393|64360.2|64372.7|64340.4|993
1630883100000|2021-09-05 23:05:00|64386.1|64349.4|64378.8|64341.2|64396.2|64356.6|64366.5|64337.1|1002
1630883400000|2021-09-05 23:10:00|64379|64342.1|64383.6|64347.2|64390.9|64356.2|64365.9|64335.8|981
1630883700000|2021-09-05 23:15:00|64383.5|64347.1|64370.8|64350.8|64384.3|64354.4|64364.5|64341.1|1003
1630884000000|2021-09-05 23:20:00|64374.8|64343|64364.1|64344.1|64377.7|64354.7|64360.4|64337.2|883
1630884300000|2021-09-05 23:25:00|64364.7|64344.7|64364.6|64344.6|64366.4|64346.4|64360.6|64340.6|212
1630884600000|2021-09-05 23:30:00|64364.4|64344.4|64364.8|64344.8|64366.4|64346.4|64359.4|64339.4|210
1630884900000|2021-09-05 23:35:00|64365.4|64345.4|64366.1|64346.1|64367.6|64347.6|64362|64342|169
1630885200000|2021-09-05 23:40:00|64366|64346|64369.9|64349.9|64375.1|64355.1|64362.5|64342.5|295
1630885500000|2021-09-05 23:45:00|64369.7|64349.7|64381.1|64361.1|64386.5|64366.5|64367.8|64347.8|414
1630885800000|2021-09-05 23:50:00|64381.3|64361.3|64389.4|64369.4|64390.2|64370.2|64380.9|64360.9|396
1630886100000|2021-09-05 23:55:00|64389.6|64369.6|64389.9|64369.9|64392.9|64372.9|64386.2|64366.2|259
1630886400000|2021-09-06 00:00:00|64392.2|64372.2|64413.2|64393.2|64421.8|64401.8|64392.2|64372.2|458
1630886700000|2021-09-06 00:05:00|64413.1|64393.1|64415.5|64395.5|64416.1|64396.1|64406.4|64386.4|421
1630887000000|2021-09-06 00:10:00|64415.6|64395.6|64412.8|64392.8|64420.9|64400.9|64412.4|64392.4|421
1630887300000|2021-09-06 00:15:00|64413|64393|64413.9|64393.9|64418|64398|64410.5|64390.5|393
1630887600000|2021-09-06 00:20:00|64413.8|64393.8|64416.5|64396.5|64416.7|64396.7|64411.4|64391.4|297
1630887900000|2021-09-06 00:25:00|64416.4|64396.4|64424.2|64404.2|64424.4|64404.4|64410.9|64391.7|409
1630888200000|2021-09-06 00:30:00|64424|64404|64438.2|64418.2|64445.9|64425.9|64422.2|64402.2|544
1630888500000|2021-09-06 00:35:00|64438.4|64418.4|64432.3|64412.3|64440.2|64420.2|64430.8|64410.8|433
1630888800000|2021-09-06 00:40:00|64432.4|64412.4|64429.2|64409.2|64435.4|64415.4|64423.3|64408.5|255
1630889100000|2021-09-06 00:45:00|64429.1|64409.1|64427.4|64407.4|64435.6|64415.6|64423.6|64403.6|420
1630889400000|2021-09-06 00:50:00|64427.6|64407.6|64435.1|64415.1|64435.1|64415.1|64424.6|64404.8|384
1630889700000|2021-09-06 00:55:00|64434.4|64414.4|64423.1|64403.1|64434.6|64414.6|64419.9|64401.7|511
1630890000000|2021-09-06 01:00:00|64423.6|64403.6|64426.4|64406.4|64429.7|64409.7|64406.4|64386.4|596
1630890300000|2021-09-06 01:05:00|64426.5|64406.5|64439.9|64419.9|64445.5|64425.9|64425.4|64405.4|493
1630890600000|2021-09-06 01:10:00|64440.1|64420.1|64443.9|64423.9|64447.4|64427.4|64435.2|64419|394
1630890900000|2021-09-06 01:15:00|64444|64424|64454.2|64434.2|64455.5|64435.5|64438|64418|549
1630891200000|2021-09-06 01:20:00|64454|64434|64447.8|64427.8|64455.1|64438.8|64442.7|64427.1|507
1630891500000|2021-09-06 01:25:00|64447.4|64427.4|64445.9|64425.9|64448.6|64433.4|64440.2|64424.9|448
1630891800000|2021-09-06 01:30:00|64446|64426|64435|64425|64471.3|64451.3|64435|64420.7|807
1630892100000|2021-09-06 01:35:00|64434.9|64424.9|64436.6|64426.6|64446.7|64430.7|64431.7|64417.3|681
1630892400000|2021-09-06 01:40:00|64436.4|64426.4|64442.4|64432.4|64453.4|64438.3|64435.9|64424.2|615
1630892700000|2021-09-06 01:45:00|64443.2|64433.2|64452.5|64432.5|64458.7|64443.3|64442.7|64428.8|628
1630893000000|2021-09-06 01:50:00|64452.4|64432.4|64458.5|64448.5|64465.3|64450.5|64447.2|64430.3|658
1630893300000|2021-09-06 01:55:00|64463.6|64443.6|64456.6|64446.6|64465.1|64450.5|64449.9|64434.4|667
1630893600000|2021-09-06 02:00:00|64456.7|64446.7|64464.5|64454.5|64471.8|64459|64456.1|64446.1|538
1630893900000|2021-09-06 02:05:00|64464.4|64454.4|64473|64463|64480.1|64463.6|64463.2|64452.2|484
1630894200000|2021-09-06 02:10:00|64473.1|64463.1|64460.3|64450.3|64477.2|64464.2|64460.1|64446.8|506
1630894500000|2021-09-06 02:15:00|64460.2|64450.2|64473.3|64463.3|64482.3|64467.6|64457|64443.3|589
1630894800000|2021-09-06 02:20:00|64473.2|64463.2|64474.2|64454.2|64485.4|64470.7|64469.4|64452.6|552
1630895100000|2021-09-06 02:25:00|64474|64454|64474.1|64464.1|64480.7|64465.8|64466.2|64452.6|495
1630895400000|2021-09-06 02:30:00|64474.2|64464.2|64473.7|64463.7|64480.4|64466.7|64471.1|64456.1|466
1630895700000|2021-09-06 02:35:00|64473.6|64463.6|64483|64473|64488.9|64473.5|64473.5|64460.1|577
1630896000000|2021-09-06 02:40:00|64482.5|64472.5|64482.7|64472.7|64493.4|64474.9|64477.5|64464.6|605
1630896300000|2021-09-06 02:45:00|64482.5|64472.5|64469.9|64459.9|64489|64474.4|64469.7|64456.1|492
1630896600000|2021-09-06 02:50:00|64470|64460|64474.6|64464.6|64480.9|64469.4|64469.6|64456.3|510
1630896900000|2021-09-06 02:55:00|64474.5|64464.5|64472.9|64462.9|64474.5|64464.5|64470.5|64460.5|374
1630897200000|2021-09-06 03:00:00|64473|64463|64477.5|64467.5|64483.2|64468.5|64469.9|64457.6|549
1630897500000|2021-09-06 03:05:00|64477.6|64467.6|64482.8|64462.8|64483|64467.9|64471.6|64461.3|427
1630897800000|2021-09-06 03:10:00|64477.8|64467.8|64479.6|64469.6|64485.5|64472.2|64475.2|64460.2|444
1630898100000|2021-09-06 03:15:00|64479.5|64469.5|64471.5|64461.5|64486.9|64472.2|64470.7|64460.7|399
1630898400000|2021-09-06 03:20:00|64471.4|64461.4|64467.3|64457.3|64482.2|64467|64467|64456.3|488
1630898700000|2021-09-06 03:25:00|64467.2|64457.2|64477.6|64467.6|64483.2|64468.1|64467.1|64457|402
1630899000000|2021-09-06 03:30:00|64477.5|64467.5|64477|64467|64479|64469|64472|64462|394
1630899300000|2021-09-06 03:35:00|64476.8|64466.8|64478.1|64468.1|64481.9|64471.9|64476|64466|319
1630899600000|2021-09-06 03:40:00|64478.8|64468.8|64472.3|64462.3|64479.9|64469.9|64471.9|64461.9|288
1630899900000|2021-09-06 03:45:00|64472.2|64462.2|64471.7|64461.7|64473.2|64463.2|64470.7|64460.7|263
1630900200000|2021-09-06 03:50:00|64473.1|64463.1|64478.5|64468.5|64483.7|64470.1|64473.1|64459.4|329
1630900500000|2021-09-06 03:55:00|64478.6|64468.6|64482.6|64462.6|64484.9|64470|64475.6|64460.9|242
1630900800000|2021-09-06 04:00:00|64482.5|64462.5|64485.4|64465.4|64486.6|64473.9|64477.3|64462.2|313
1630901100000|2021-09-06 04:05:00|64485.5|64465.5|64473.9|64463.9|64485.6|64468|64473.6|64461.5|275
1630901400000|2021-09-06 04:10:00|64474|64464|64474.3|64464.3|64476.6|64466.6|64472.9|64462.9|222
1630901700000|2021-09-06 04:15:00|64474.2|64464.2|64471.6|64461.6|64479.5|64466|64471.5|64458.2|340
1630902000000|2021-09-06 04:20:00|64471.7|64461.7|64471.1|64461.1|64473.9|64463.9|64469.8|64459.8|274
1630902300000|2021-09-06 04:25:00|64471.2|64461.2|64471.7|64461.7|64477.1|64462.3|64470.1|64455.5|164
1630902600000|2021-09-06 04:30:00|64471.8|64461.8|64470.2|64460.2|64477.6|64463.6|64468.5|64454.3|307
1630902900000|2021-09-06 04:35:00|64470.3|64460.3|64469.2|64459.2|64475|64460.3|64466.8|64453.4|214
1630903200000|2021-09-06 04:40:00|64474.4|64454.4|64471.1|64461.1|64475.3|64461.6|64468.7|64454.2|213
1630903500000|2021-09-06 04:45:00|64471|64461|64470.8|64460.8|64473.5|64463.5|64469.6|64459.6|211
1630903800000|2021-09-06 04:50:00|64470.7|64460.7|64473.2|64463.2|64473.8|64463.8|64470.3|64460.3|230
1630904100000|2021-09-06 04:55:00|64473.3|64463.3|64478.6|64458.6|64478.7|64465.6|64473|64458.4|277
1630904400000|2021-09-06 05:00:00|64473.4|64463.4|64477.4|64467.4|64477.6|64467.6|64470.3|64460.3|369
1630904700000|2021-09-06 05:05:00|64477.5|64467.5|64475.7|64465.7|64477.5|64467.5|64473|64463|345
1630905000000|2021-09-06 05:10:00|64475.6|64465.6|64473|64463|64476.2|64466.2|64473|64463|367
1630905300000|2021-09-06 05:15:00|64473.1|64463.1|64473.5|64463.5|64474.9|64464.9|64471.6|64461.6|236
1630905600000|2021-09-06 05:20:00|64473.6|64463.6|64474.1|64464.1|64475.8|64465.8|64471.8|64461.8|286
1630905900000|2021-09-06 05:25:00|64474|64464|64471.6|64461.6|64474.5|64464.5|64471|64461|218
1630906200000|2021-09-06 05:30:00|64471.4|64461.4|64464.9|64454.9|64471.5|64461.5|64463.7|64453.7|375
1630906500000|2021-09-06 05:35:00|64464.8|64454.8|64463.7|64453.7|64467.4|64457.4|64459.4|64449.4|429
1630906800000|2021-09-06 05:40:00|64464.5|64454.5|64466.1|64456.1|64471|64456.8|64462.9|64451|326
1630907100000|2021-09-06 05:45:00|64465.7|64455.7|64464.3|64454.3|64472.2|64457.4|64463.9|64451.7|363
1630907400000|2021-09-06 05:50:00|64464.5|64454.5|64470.4|64450.4|64470.7|64459.9|64464.5|64450.2|412
1630907700000|2021-09-06 05:55:00|64470.3|64450.3|64454.9|64444.9|64470.3|64455.7|64452.1|64442.1|495
1630908000000|2021-09-06 06:00:00|64455.2|64445.2|64455.7|64445.7|64461.8|64449.7|64450.8|64440.8|494
1630908300000|2021-09-06 06:05:00|64457.1|64447.1|64464.9|64454.9|64470.6|64457.5|64456.6|64445.7|503
1630908600000|2021-09-06 06:10:00|64464.7|64454.7|64467|64457|64467.7|64457.7|64458.4|64448.4|453
1630908900000|2021-09-06 06:15:00|64466.5|64456.5|64459.6|64449.6|64471.7|64461.7|64455.8|64441|434
1630909200000|2021-09-06 06:20:00|64459.3|64449.3|64463|64453|64464.1|64454.1|64453.8|64440|518
1630909500000|2021-09-06 06:25:00|64462.8|64452.8|64463.8|64453.8|64466|64456|64459.2|64449.2|506
1630909800000|2021-09-06 06:30:00|64463.6|64453.6|64467.3|64457.3|64479.6|64465|64462.4|64451.4|515
1630910100000|2021-09-06 06:35:00|64472.4|64452.4|64470.9|64460.9|64474.1|64464.1|64464.8|64452.4|383
1630910400000|2021-09-06 06:40:00|64470.8|64460.8|64471.8|64461.8|64472.5|64462.5|64465.1|64455.1|401
1630910700000|2021-09-06 06:45:00|64471.9|64461.9|64467.1|64457.1|64472.5|64462.5|64462.1|64452.1|413
1630911000000|2021-09-06 06:50:00|64467|64457|64468.4|64458.4|64470|64460|64466.2|64456.2|315
1630911300000|2021-09-06 06:55:00|64468.5|64458.5|64482.3|64472.3|64483.9|64473.9|64468.5|64458.5|566
1630911600000|2021-09-06 07:00:00|64482|64472|64471.1|64461.1|64483.2|64472.5|64471.1|64461.1|576
1630911900000|2021-09-06 07:05:00|64471.5|64461.5|64469.3|64459.3|64478.2|64465.1|64461.2|64446|525
1630912200000|2021-09-06 07:10:00|64470.1|64460.1|64461.4|64451.4|64476.3|64461.3|64460.7|64450.7|465
1630912500000|2021-09-06 07:15:00|64461.6|64451.6|64470.1|64460.1|64475.7|64461.1|64457.8|64447.8|556
1630912800000|2021-09-06 07:20:00|64469.9|64459.9|64480.4|64470.4|64481|64471|64469.3|64457.3|524
1630913100000|2021-09-06 07:25:00|64480.5|64470.5|64493.9|64483.9|64505.4|64492.2|64477.5|64467.5|635
1630913400000|2021-09-06 07:30:00|64493.8|64483.8|64488.9|64478.9|64496.1|64486.1|64484.3|64473.8|566
1630913700000|2021-09-06 07:35:00|64488.6|64478.6|64488.1|64478.1|64493.8|64483.8|64479.6|64467.3|533
1630914000000|2021-09-06 07:40:00|64488.2|64478.2|64482.4|64472.4|64496.9|64482.2|64481.6|64467.5|485
1630914300000|2021-09-06 07:45:00|64482.3|64472.3|64487.3|64477.3|64493.6|64480.2|64481.9|64470.5|560
1630914600000|2021-09-06 07:50:00|64487.4|64477.4|64491|64481|64491.1|64481.1|64484.8|64474.8|445
1630914900000|2021-09-06 07:55:00|64490.9|64480.9|64493.1|64483.1|64503.2|64489.7|64488.8|64477.1|632
1630915200000|2021-09-06 08:00:00|64492.7|64482.7|64484.6|64474.6|64493.2|64483.1|64482.3|64472.3|570
1630915500000|2021-09-06 08:05:00|64484.7|64474.7|64480.7|64470.7|64484.7|64474.7|64477.5|64467.5|398
1630915800000|2021-09-06 08:10:00|64480.8|64470.8|64484.8|64474.8|64493|64478.8|64480.4|64466.5|435
1630916100000|2021-09-06 08:15:00|64484.9|64474.9|64474.1|64464.1|64485.2|64475.2|64472.8|64462.8|494
1630916400000|2021-09-06 08:20:00|64474.2|64464.2|64477.1|64467.1|64478.5|64468.5|64472.9|64462.9|398
1630916700000|2021-09-06 08:25:00|64477|64467|64486.1|64476.1|64493.4|64478.8|64474|64462.1|408
1630917000000|2021-09-06 08:30:00|64486.2|64476.2|64489.7|64479.7|64496.6|64483.8|64485.4|64471|465
1630917300000|2021-09-06 08:35:00|64489.6|64479.6|64487.1|64477.1|64495.6|64484.9|64484.1|64474.1|504
1630917600000|2021-09-06 08:40:00|64487.2|64477.2|64495.9|64485.9|64498.7|64488.7|64485.9|64472.5|371
1630917900000|2021-09-06 08:45:00|64496.5|64486.5|64498.4|64488.4|64501.5|64488.8|64491.3|64479.4|389
1630918200000|2021-09-06 08:50:00|64498.5|64488.5|64503.7|64493.7|64506.1|64496.1|64497.8|64483.2|343
1630918500000|2021-09-06 08:55:00|64504.4|64494.4|64488.5|64478.5|64511.1|64501|64485.3|64473|542
1630918800000|2021-09-06 09:00:00|64488.4|64478.4|64493.6|64483.6|64494.5|64484.5|64482.7|64468.7|423
1630919100000|2021-09-06 09:05:00|64493.7|64483.7|64519.2|64509.2|64525.2|64510.2|64493.4|64482|475
1630919400000|2021-09-06 09:10:00|64520.7|64510.7|64529.4|64519.4|64535.2|64520.4|64517.4|64502.4|450
1630919700000|2021-09-06 09:15:00|64529.3|64519.3|64528.4|64518.4|64533.3|64520.2|64524.5|64509.6|471
1630920000000|2021-09-06 09:20:00|64528.5|64518.5|64528.7|64518.7|64543.7|64529.8|64528.4|64515|547
1630920300000|2021-09-06 09:25:00|64528.5|64518.5|64514.8|64504.8|64532.5|64518.5|64514.3|64499.5|513
1630920600000|2021-09-06 09:30:00|64514.7|64504.7|64509.9|64499.9|64520.1|64507.7|64509|64495|450
1630920900000|2021-09-06 09:35:00|64509.8|64499.8|64506|64496|64518.4|64504|64498.4|64486.4|513
1630921200000|2021-09-06 09:40:00|64506.4|64496.4|64511.5|64501.5|64515.5|64505.5|64506.4|64496.4|475
1630921500000|2021-09-06 09:45:00|64511.3|64501.3|64520.4|64510.4|64528.7|64517.3|64511.2|64501.2|537
1630921800000|2021-09-06 09:50:00|64520.3|64510.3|64522.8|64512.8|64529.8|64514.5|64518.7|64505.1|482
1630922100000|2021-09-06 09:55:00|64522.5|64512.5|64520.3|64510.3|64540.9|64526|64519.6|64508.4|504
1630922400000|2021-09-06 10:00:00|64520.4|64510.4|64515.1|64505.1|64523.4|64510.4|64507.8|64493|425
1630922700000|2021-09-06 10:05:00|64514.7|64504.7|64531.4|64511.4|64535.6|64520.9|64514.4|64500|409
1630923000000|2021-09-06 10:10:00|64531.5|64511.5|64522.6|64512.6|64531.6|64515.9|64522|64508|205
1630923300000|2021-09-06 10:15:00|64522.4|64512.4|64528.5|64508.5|64528.5|64513.6|64519.5|64504|266
1630923600000|2021-09-06 10:20:00|64528.8|64508.8|64520.9|64510.9|64528.8|64513.7|64517.4|64502.3|303
1630923900000|2021-09-06 10:25:00|64520.8|64510.8|64525.1|64515.1|64529.4|64515.7|64519.7|64505|351
1630924200000|2021-09-06 10:30:00|64525.2|64515.2|64519.9|64509.9|64525.6|64515.6|64515.5|64501.6|235
1630924500000|2021-09-06 10:35:00|64519.8|64509.8|64520.1|64510.1|64526.8|64512.1|64518.7|64503.5|327
1630924800000|2021-09-06 10:40:00|64520.4|64510.4|64521|64511|64528.1|64513.3|64520.1|64505|288
1630925100000|2021-09-06 10:45:00|64521.2|64511.2|64520.3|64510.3|64527.7|64512.7|64519.4|64504.7|246
1630925400000|2021-09-06 10:50:00|64520.2|64510.2|64512.8|64502.8|64525.3|64510.3|64512.2|64496.2|282
1630925700000|2021-09-06 10:55:00|64513.3|64503.3|64530.9|64520.9|64536.7|64521.7|64512.5|64502.5|480
1630926000000|2021-09-06 11:00:00|64530.5|64520.5|64523.1|64513.1|64536.7|64522.3|64522.2|64507.5|341
1630926300000|2021-09-06 11:05:00|64523.2|64513.2|64527.4|64517.4|64534.1|64519.2|64520.8|64510.8|382
1630926600000|2021-09-06 11:10:00|64527.5|64517.5|64521.6|64511.6|64531.2|64518.1|64521.2|64506.7|367
1630926900000|2021-09-06 11:15:00|64521.5|64511.5|64527.1|64507.1|64528.2|64512.9|64520.5|64505.5|388
1630927200000|2021-09-06 11:20:00|64527.2|64507.2|64514.6|64504.6|64528.9|64512.8|64513.1|64497.8|438
1630927500000|2021-09-06 11:25:00|64514.5|64504.5|64507.6|64497.6|64520.5|64506.8|64507.6|64492.8|426
1630927800000|2021-09-06 11:30:00|64508.1|64498.1|64517|64507|64522.6|64507.6|64507.7|64492.8|312
1630928100000|2021-09-06 11:35:00|64517.2|64507.2|64514.5|64504.5|64527.2|64512.5|64513.3|64500.9|451
1630928400000|2021-09-06 11:40:00|64514.6|64504.6|64511.6|64501.6|64520.9|64505.1|64508.8|64495.3|308
1630928700000|2021-09-06 11:45:00|64511.5|64501.5|64518.6|64498.6|64521.8|64507.1|64511.5|64497.3|378
1630929000000|2021-09-06 11:50:00|64518.7|64498.7|64521.1|64501.1|64522.6|64506.4|64510.4|64495|326
1630929300000|2021-09-06 11:55:00|64520.9|64500.9|64526.2|64506.2|64528.5|64513.2|64515.7|64500.6|414
1630929600000|2021-09-06 12:00:00|64526.3|64506.3|64528.2|64508.2|64530.8|64515.3|64521.2|64504.7|392
1630929900000|2021-09-06 12:05:00|64528.1|64508.1|64528.8|64508.8|64530.7|64515.8|64521.3|64505.9|361
1630930200000|2021-09-06 12:10:00|64528.7|64508.7|64519.2|64509.2|64529.3|64514.6|64517.2|64502.2|293
1630930500000|2021-09-06 12:15:00|64519.3|64509.3|64523|64513|64528.1|64513.6|64517.6|64503.9|341
1630930800000|2021-09-06 12:20:00|64529.2|64509.2|64516.9|64506.9|64529.7|64514.6|64516.6|64503.6|363
1630931100000|2021-09-06 12:25:00|64516.7|64506.7|64521.4|64501.4|64527.1|64512.5|64515.6|64501.4|377
1630931400000|2021-09-06 12:30:00|64521.1|64501.1|64522.1|64512.1|64527.4|64512.7|64515|64501.1|293
1630931700000|2021-09-06 12:35:00|64522.3|64512.3|64532.3|64522.3|64536.2|64522.5|64520.6|64505.4|303
1630932000000|2021-09-06 12:40:00|64532.4|64522.4|64529.8|64509.8|64537.4|64522.7|64524.9|64509.5|372
1630932300000|2021-09-06 12:45:00|64529.9|64509.9|64533.1|64513.1|64535.2|64520|64523.1|64507.7|338
1630932600000|2021-09-06 12:50:00|64533|64513|64529.8|64519.8|64535|64519.8|64524.8|64510.2|290
1630932900000|2021-09-06 12:55:00|64530.3|64520.3|64531.9|64521.9|64539.2|64524.7|64529.8|64515.3|389
1630933200000|2021-09-06 13:00:00|64531.8|64521.8|64519.9|64509.9|64536.1|64523.2|64512.5|64497.6|502
1630933500000|2021-09-06 13:05:00|64519.7|64509.7|64527.9|64517.9|64531.8|64518.4|64518.7|64507.3|424
1630933800000|2021-09-06 13:10:00|64528.1|64518.1|64522.9|64512.9|64529.7|64519.7|64522.4|64508.2|361
1630934100000|2021-09-06 13:15:00|64523|64513|64534.1|64524.1|64540.4|64524.8|64521|64505.8|485
1630934400000|2021-09-06 13:20:00|64534|64524|64547.1|64527.1|64547.6|64532.5|64533.8|64519.1|429
1630934700000|2021-09-06 13:25:00|64547|64527|64541.6|64531.6|64548.8|64534.1|64539.6|64524.9|528
1630935000000|2021-09-06 13:30:00|64541.7|64531.7|64548.8|64528.8|64553.4|64538.5|64540|64524.9|508
1630935300000|2021-09-06 13:35:00|64548.9|64528.9|64542.9|64532.9|64552.5|64536.7|64542.5|64527.8|518
1630935600000|2021-09-06 13:40:00|64543|64533|64557.4|64537.4|64558.6|64544.4|64542.4|64532.4|427
1630935900000|2021-09-06 13:45:00|64557.7|64537.7|64557.4|64537.4|64557.7|64542.9|64549.6|64534.6|356
1630936200000|2021-09-06 13:50:00|64557.1|64537.1|64548|64538|64557.5|64542.8|64545.6|64532.2|417
1630936500000|2021-09-06 13:55:00|64548.1|64538.1|64550.6|64530.6|64552.5|64539.2|64544.3|64530.3|534
1630936800000|2021-09-06 14:00:00|64550.7|64530.7|64544.2|64534.2|64554.6|64539.2|64542.1|64526.1|402
1630937100000|2021-09-06 14:05:00|64545.1|64535.1|64545.1|64525.1|64550.4|64535.3|64538.1|64522.9|391
1630937400000|2021-09-06 14:10:00|64545.3|64525.3|64546.4|64526.4|64553.1|64538.2|64540.7|64525.1|479
1630937700000|2021-09-06 14:15:00|64546.3|64526.3|64545|64535|64554.4|64539.2|64542.5|64526.2|452
1630938000000|2021-09-06 14:20:00|64545.1|64535.1|64542.1|64532.1|64550.5|64535.6|64540.8|64526.4|419
1630938300000|2021-09-06 14:25:00|64541.9|64531.9|64534.8|64524.8|64549.9|64534.8|64532.8|64518|464
1630938600000|2021-09-06 14:30:00|64535.1|64525.1|64535.1|64515.1|64539|64525.1|64528.6|64513.7|420
1630938900000|2021-09-06 14:35:00|64535|64515|64531.1|64511.1|64537.8|64522.8|64524.5|64509.6|413
1630939200000|2021-09-06 14:40:00|64530.8|64510.8|64526.5|64506.5|64530.9|64515.2|64521.2|64505.2|344
1630939500000|2021-09-06 14:45:00|64526.4|64506.4|64518.3|64508.3|64526.4|64509.9|64515.5|64500.7|360
1630939800000|2021-09-06 14:50:00|64518.5|64508.5|64517.6|64507.6|64525.1|64510|64515.6|64500.6|479
1630940100000|2021-09-06 14:55:00|64517.7|64507.7|64533|64513|64542.8|64528|64517.7|64507.7|556
1630940400000|2021-09-06 15:00:00|64532.7|64512.7|64534.2|64514.2|64538.5|64523.2|64526.3|64511.2|484
1630940700000|2021-09-06 15:05:00|64534.4|64514.4|64527.6|64507.6|64534.4|64518.4|64522.9|64505.8|364
1630941000000|2021-09-06 15:10:00|64527.3|64507.3|64525.6|64505.6|64529.6|64514|64519.6|64504.5|363
1630941300000|2021-09-06 15:15:00|64525.5|64505.5|64520.9|64500.9|64526.6|64510.9|64516.3|64500.4|274
1630941600000|2021-09-06 15:20:00|64521|64501|64515.4|64505.4|64521.7|64506.8|64514.6|64498.7|278
1630941900000|2021-09-06 15:25:00|64515.1|64505.1|64515.9|64505.9|64522.4|64507.7|64514.9|64499.4|292
1630942200000|2021-09-06 15:30:00|64515.8|64505.8|64517|64497|64522.4|64507.5|64511.9|64496.6|238
1630942500000|2021-09-06 15:35:00|64516.9|64496.9|64518.5|64498.5|64519|64504.1|64511.6|64496.6|277
1630942800000|2021-09-06 15:40:00|64518.4|64498.4|64519.6|64499.6|64520.7|64506|64513.1|64497.9|301
1630943100000|2021-09-06 15:45:00|64519.4|64499.4|64520.8|64500.8|64521|64506.1|64514|64498.7|369
1630943400000|2021-09-06 15:50:00|64520.9|64500.9|64511.6|64501.6|64520.9|64506|64510.8|64495.9|309
1630943700000|2021-09-06 15:55:00|64511.9|64501.9|64515|64505|64520.4|64505.7|64511.7|64497.2|315
1630944000000|2021-09-06 16:00:00|64514.9|64504.9|64515.9|64505.9|64521.5|64506.3|64514|64498.4|255
1630944300000|2021-09-06 16:05:00|64521|64501|64518.4|64498.4|64521.7|64507|64513.9|64498.2|214
1630944600000|2021-09-06 16:10:00|64518.5|64498.5|64518.4|64498.4|64519.7|64504.7|64513.2|64497.4|236
1630944900000|2021-09-06 16:15:00|64518.2|64498.2|64516.9|64496.9|64518.6|64502.7|64511.1|64496|254
1630945200000|2021-09-06 16:20:00|64517|64497|64517.5|64497.5|64517.5|64502.8|64511.5|64496.5|188
1630945500000|2021-09-06 16:25:00|64517.4|64497.4|64518.5|64498.5|64519.1|64503.7|64512.1|64496.8|286
1630945800000|2021-09-06 16:30:00|64518.4|64498.4|64512.5|64502.5|64520.2|64505.1|64512.3|64497.1|244
1630946100000|2021-09-06 16:35:00|64512.1|64502.1|64517.8|64497.8|64518.1|64503.2|64512.1|64496.6|256
1630946400000|2021-09-06 16:40:00|64517.9|64497.9|64518.8|64498.8|64519.2|64504.2|64512.8|64497.1|185
1630946700000|2021-09-06 16:45:00|64518.7|64498.7|64518.5|64498.5|64519.5|64504.4|64513|64496.4|191
1630947000000|2021-09-06 16:50:00|64518.4|64498.4|64518.9|64498.9|64519.9|64504.9|64512.5|64497.9|181
1630947300000|2021-09-06 16:55:00|64519|64499|64520.3|64500.3|64520.8|64504.5|64513.1|64498.3|189
1630947600000|2021-09-06 17:00:00|64520.4|64500.4|64519.1|64499.1|64520.7|64505.6|64512.7|64497.3|209
1630947900000|2021-09-06 17:05:00|64519.2|64499.2|64518.9|64498.9|64520.3|64505.1|64513.9|64498.5|148
1630948200000|2021-09-06 17:10:00|64518.8|64498.8|64517.5|64497.5|64519.3|64504.2|64512.2|64496.1|145
1630948500000|2021-09-06 17:15:00|64512.6|64502.6|64518|64498|64518.3|64503.6|64512.2|64497.1|115
1630948800000|2021-09-06 17:20:00|64517.6|64497.6|64518.8|64498.8|64518.8|64503.5|64512.3|64497.4|81
1630949100000|2021-09-06 17:25:00|64518.7|64498.7|64518.7|64498.7|64518.9|64498.9|64518.3|64498.3|80
1630949400000|2021-09-06 17:30:00|64519.2|64499.2|64519.1|64499.1|64520|64500|64518.1|64498.1|113
1630949700000|2021-09-06 17:35:00|64518.4|64498.4|64519|64499|64519.5|64499.5|64518.4|64498.4|93
1630950000000|2021-09-06 17:40:00|64518.8|64498.8|64519.1|64499.1|64519.7|64499.7|64518.7|64498.7|101
1630950300000|2021-09-06 17:45:00|64519.3|64499.3|64520|64500|64520|64500|64518.3|64498.3|96
1630950600000|2021-09-06 17:50:00|64519.9|64499.9|64519.7|64499.7|64520|64500|64518.6|64498.6|113
1630950900000|2021-09-06 17:55:00|64519.6|64499.6|64519.2|64499.2|64521.2|64505.5|64515.5|64499.1|206
1630951200000|2021-09-06 18:00:00|64519.6|64499.6|64520|64500|64520.8|64500.8|64519.3|64499.3|140
1630951500000|2021-09-06 18:05:00|64520.2|64500.2|64522.2|64502.2|64523|64506.5|64514.2|64499.1|146
1630951800000|2021-09-06 18:10:00|64522.9|64502.9|64521.7|64501.7|64522.9|64507.6|64517.3|64501|89
1630952100000|2021-09-06 18:15:00|64521.4|64501.4|64521.6|64501.6|64522.7|64502.7|64520.9|64500.9|103
1630952400000|2021-09-06 18:20:00|64521.7|64501.7|64520.1|64500.1|64522.3|64502.3|64519.6|64499.6|99
1630952700000|2021-09-06 18:25:00|64520|64500|64517|64497|64520.4|64505.4|64515.4|64496.6|89
1630953000000|2021-09-06 18:30:00|64517.2|64497.2|64518.5|64498.5|64519|64499|64517.2|64497.2|88
1630953300000|2021-09-06 18:35:00|64518.4|64498.4|64518.4|64498.4|64518.7|64498.7|64517.9|64497.9|91
1630953600000|2021-09-06 18:40:00|64518.6|64498.6|64519.1|64499.1|64519.6|64499.6|64517.2|64497.2|100
1630953900000|2021-09-06 18:45:00|64519|64499|64519|64499|64519.9|64499.9|64518.5|64498.5|113
1630954200000|2021-09-06 18:50:00|64518.9|64498.9|64518.3|64498.3|64521.3|64501.3|64517.9|64497.9|155
1630954500000|2021-09-06 18:55:00|64518.4|64498.4|64518.8|64498.8|64520|64500|64517.9|64497.9|209
1630954800000|2021-09-06 19:00:00|64519.1|64499.1|64519.7|64499.7|64520.2|64500.2|64517.9|64497.9|140
1630955100000|2021-09-06 19:05:00|64519.6|64499.6|64518.5|64498.5|64520|64503.4|64513.4|64497.4|230
1630955400000|2021-09-06 19:10:00|64518.8|64498.8|64519.5|64499.5|64519.9|64499.9|64517.3|64497.3|286
1630955700000|2021-09-06 19:15:00|64519|64499|64520|64500|64521.3|64501.3|64518.5|64498.5|116
1630956000000|2021-09-06 19:20:00|64520.1|64500.1|64519.7|64499.7|64521.1|64501.1|64519.2|64499.2|307
1630956300000|2021-09-06 19:25:00|64520|64500|64520.5|64500.5|64520.9|64500.9|64518.8|64498.8|298
1630956600000|2021-09-06 19:30:00|64520.4|64500.4|64518.6|64498.6|64521.1|64501.1|64518.2|64498.2|208
1630956900000|2021-09-06 19:35:00|64519.2|64499.2|64519.6|64499.6|64520.7|64500.7|64518.3|64498.3|160
1630957200000|2021-09-06 19:40:00|64519.5|64499.5|64520.1|64500.1|64521|64501|64518.7|64498.7|150
1630957500000|2021-09-06 19:45:00|64520.4|64500.4|64520|64500|64521|64501|64518.4|64498.4|164
1630957800000|2021-09-06 19:50:00|64519.9|64499.9|64518.3|64498.3|64520.9|64500.9|64518.3|64498.3|148
1630958100000|2021-09-06 19:55:00|64518.5|64498.5|64519.1|64499.1|64520.8|64500.8|64517.9|64497.9|234
1630958400000|2021-09-06 20:00:00|64519.4|64499.4|64520.1|64500.1|64521.1|64501.1|64517.6|64497.6|139
1630958700000|2021-09-06 20:05:00|64519.8|64499.8|64517.3|64497.3|64521.6|64501.6|64517.2|64497.2|105
1630959000000|2021-09-06 20:10:00|64516.7|64496.7|64519.5|64499.5|64520.2|64500.2|64516|64496|101
1630959300000|2021-09-06 20:15:00|64518.2|64498.2|64517.7|64497.7|64520.4|64500.4|64516.1|64496.1|105
1630959600000|2021-09-06 20:20:00|64518.3|64498.3|64519.6|64499.6|64520.5|64500.5|64517.2|64497.2|111
1630959900000|2021-09-06 20:25:00|64519.5|64499.5|64516.5|64496.5|64520.2|64500.2|64514.2|64494.2|403
1630960200000|2021-09-06 20:30:00|64515.4|64495.4|64515.8|64495.8|64518.9|64498.9|64513.9|64493.9|404
1630960500000|2021-09-06 20:35:00|64515.6|64495.6|64516.4|64496.4|64519.6|64499.6|64513.5|64493.5|369
1630960800000|2021-09-06 20:40:00|64518|64498|64517.2|64497.2|64524|64504|64516.3|64496.3|291
1630961100000|2021-09-06 20:45:00|64519.6|64499.6|64521.6|64501.6|64524.1|64504.1|64517.7|64497.7|336
1630961400000|2021-09-06 20:50:00|64522.1|64502.1|64518.5|64498.5|64524.7|64504.4|64515.5|64489.3|191
1630961700000|2021-09-06 20:55:00|64515.3|64495.3|64527.2|64486|64537.4|64502.2|64515.3|64471.6|237
1630962000000|2021-09-06 21:00:00|64527.5|64486.6|64526.9|64475.3|64529.4|64487.1|64524|64469.4|65
1630962300000|2021-09-06 21:05:00|64533.5|64474.7|64522.3|64476.8|64534|64493.1|64512.8|64440.7|96
1630962600000|2021-09-06 21:10:00|64527.3|64474|64526.2|64487.8|64532.8|64494.4|64512.7|64471.1|100
1630962900000|2021-09-06 21:15:00|64524.5|64471.9|64518.3|64473|64535.8|64491.1|64518.2|64471.7|92
1630963200000|2021-09-06 21:20:00|64529.8|64477.3|64518.3|64484.8|64532.8|64488|64518.3|64473.6|106
1630963500000|2021-09-06 21:25:00|64519.1|64486.2|64510.1|64490.1|64532.8|64493.6|64509|64475.4|141
1630963800000|2021-09-06 21:30:00|64509.1|64489.1|64526.8|64482.7|64530.4|64489.1|64509.1|64477.1|210
1630964100000|2021-09-06 21:35:00|64526.7|64484.3|64520.2|64489.7|64528.4|64493|64513|64474.5|135
1630964400000|2021-09-06 21:40:00|64513.6|64493.6|64520.8|64488.2|64527|64493.6|64513.5|64470.3|77
1630964700000|2021-09-06 21:45:00|64520.1|64488.5|64526.1|64482.7|64526.7|64493.3|64513.1|64470.6|93
1630965000000|2021-09-06 21:50:00|64528.6|64484.2|64521.3|64475.6|64528.6|64494|64513.2|64468.4|107
1630965300000|2021-09-06 21:55:00|64522.9|64478.9|64517.9|64487.7|64527.6|64498.7|64513|64467.2|214
1630965600000|2021-09-06 22:00:00|64513.3|64493.3|64515.6|64495.6|64519|64499|64510.5|64486.3|401
1630965900000|2021-09-06 22:05:00|64515.5|64495.5|64513.8|64493.8|64519.4|64499.4|64500.5|64480.5|362
1630966200000|2021-09-06 22:10:00|64514.3|64494.3|64511.2|64491.2|64517.7|64495.1|64509|64482.4|266
1630966500000|2021-09-06 22:15:00|64511|64491|64510.6|64490.6|64518.3|64492.7|64508.8|64482.5|251
1630966800000|2021-09-06 22:20:00|64509.9|64489.9|64509.4|64489.4|64517|64491.8|64507.8|64485.2|278
1630967100000|2021-09-06 22:25:00|64509.8|64489.8|64510.5|64490.5|64512.4|64492.4|64508.9|64488.9|207
1630967400000|2021-09-06 22:30:00|64511.1|64491.1|64510.6|64490.6|64512.8|64492.8|64508.7|64488.7|205
1630967700000|2021-09-06 22:35:00|64510.5|64490.5|64510.2|64490.2|64512.2|64492.2|64508.6|64488.6|251
1630968000000|2021-09-06 22:40:00|64510.5|64490.5|64511.1|64491.1|64511.9|64491.9|64508|64488|227
1630968300000|2021-09-06 22:45:00|64510.9|64490.9|64510.4|64490.4|64512|64492|64508.6|64488.6|237
1630968600000|2021-09-06 22:50:00|64510.3|64490.3|64507.1|64476.2|64512|64492|64501.4|64476.2|252
1630968900000|2021-09-06 22:55:00|64506.3|64486.3|64502.5|64482.5|64510.1|64487|64500.5|64470.7|291
1630969200000|2021-09-06 23:00:00|64502.7|64482.7|64509.4|64489.4|64510.4|64490.4|64501|64481|300
1630969500000|2021-09-06 23:05:00|64508.2|64488.2|64508.5|64488.5|64509.7|64489.7|64504.1|64484.1|202
1630969800000|2021-09-06 23:10:00|64508.4|64488.4|64507.9|64487.9|64509.4|64489.4|64505.6|64485.6|191
1630970100000|2021-09-06 23:15:00|64506.8|64486.8|64506.7|64486.7|64510.6|64490.6|64505.4|64485.4|194
1630970400000|2021-09-06 23:20:00|64506.5|64486.5|64508.1|64488.1|64510|64490|64506|64486|174
1630970700000|2021-09-06 23:25:00|64507.1|64487.1|64504.4|64484.4|64511.3|64491.3|64502.7|64482.7|311
1630971000000|2021-09-06 23:30:00|64503.7|64483.7|64508.5|64488.5|64513.2|64493.2|64503.2|64483.2|271
1630971300000|2021-09-06 23:35:00|64508|64488|64502.8|64482.8|64511.1|64491.1|64502.8|64482.8|238
1630971600000|2021-09-06 23:40:00|64503.8|64483.8|64511.4|64491.4|64514.5|64494.5|64503.1|64483.1|311
1630971900000|2021-09-06 23:45:00|64511.8|64491.8|64506.2|64486.2|64511.8|64491.8|64504.9|64484.9|241
1630972200000|2021-09-06 23:50:00|64506.7|64486.7|64505.1|64485.1|64507|64487|64501.6|64481.6|251
1630972500000|2021-09-06 23:55:00|64505|64485|64505.7|64485.7|64508|64488|64501|64481|314
1630972800000|2021-09-07 00:00:00|64505.5|64485.5|64503.9|64483.9|64507.8|64487.8|64501.9|64481.9|315
1630973100000|2021-09-07 00:05:00|64503.6|64483.6|64517.2|64497.2|64519.3|64499.3|64503.6|64483.6|449
1630973400000|2021-09-07 00:10:00|64517.1|64497.1|64498.9|64478.9|64518.3|64498.3|64495.6|64475.6|521
1630973700000|2021-09-07 00:15:00|64497.6|64477.6|64505.5|64485.5|64506.4|64486.4|64495|64475|559
1630974000000|2021-09-07 00:20:00|64505.3|64485.3|64502.6|64482.6|64508.5|64488.5|64500.2|64480.2|529
1630974300000|2021-09-07 00:25:00|64502.3|64482.3|64492.3|64472.3|64502.8|64482.8|64491.9|64471.9|614
1630974600000|2021-09-07 00:30:00|64492.5|64472.5|64494|64474|64497.5|64477.5|64490.6|64470.6|594
1630974900000|2021-09-07 00:35:00|64494.1|64474.1|64498.7|64478.7|64502.1|64482.1|64493.4|64473.4|504
1630975200000|2021-09-07 00:40:00|64498.8|64478.8|64498.1|64478.1|64502.1|64482.1|64496.1|64476.1|654
1630975500000|2021-09-07 00:45:00|64498.5|64478.5|64496.9|64476.9|64499.4|64479.4|64496|64476|451
1630975800000|2021-09-07 00:50:00|64497|64477|64510.2|64490.2|64514|64494|64493.2|64476.3|628
1630976100000|2021-09-07 00:55:00|64510.1|64490.1|64513|64493|64518.4|64498.4|64509.3|64489.3|558
1630976400000|2021-09-07 01:00:00|64513.3|64493.3|64507.4|64487.4|64520.1|64502.3|64503.6|64483.6|638
1630976700000|2021-09-07 01:05:00|64507|64487|64511.7|64491.7|64515.2|64495.2|64501.7|64482.8|617
1630977000000|2021-09-07 01:10:00|64511.8|64491.8|64514.4|64494.4|64526.3|64508|64509.5|64489.5|498
1630977300000|2021-09-07 01:15:00|64514|64494|64509.7|64489.7|64517.6|64497.6|64506.7|64486.7|670
1630977600000|2021-09-07 01:20:00|64509.4|64489.4|64511.8|64491.8|64515.6|64499.9|64504.7|64488.4|556
1630977900000|2021-09-07 01:25:00|64512|64492|64516|64496|64516.9|64501.3|64502.7|64487.8|550
1630978200000|2021-09-07 01:30:00|64516.1|64496.1|64521|64501|64531.7|64511.7|64511.2|64496.1|754
1630978500000|2021-09-07 01:35:00|64521.3|64501.3|64517.3|64497.3|64524.3|64506.2|64511.4|64496.5|677
1630978800000|2021-09-07 01:40:00|64517.2|64497.2|64510.3|64500.3|64522.7|64507|64505.8|64493|547
1630979100000|2021-09-07 01:45:00|64510.7|64500.7|64530|64520|64536.2|64520|64510.3|64497.6|641
1630979400000|2021-09-07 01:50:00|64530.1|64520.1|64539.9|64519.9|64547|64531.4|64527.8|64514|740
1630979700000|2021-09-07 01:55:00|64540|64520|64520.2|64510.2|64542.8|64526.6|64518.9|64498.9|771
1630980000000|2021-09-07 02:00:00|64520.3|64510.3|64522.1|64512.1|64533.3|64514.9|64511.5|64497.6|646
1630980300000|2021-09-07 02:05:00|64521.9|64511.9|64535.6|64515.6|64536.1|64517.5|64510.5|64500.5|502
1630980600000|2021-09-07 02:10:00|64535.7|64515.7|64518.2|64508.2|64536.5|64521.4|64513.5|64503.5|537
1630980900000|2021-09-07 02:15:00|64518.1|64508.1|64524.1|64514.1|64529|64514.8|64514.5|64499.6|453
1630981200000|2021-09-07 02:20:00|64524|64514|64521.7|64511.7|64529.6|64514.6|64519.1|64504.6|474
1630981500000|2021-09-07 02:25:00|64521.8|64511.8|64527.2|64517.2|64535.7|64520.8|64521.7|64509.5|503
1630981800000|2021-09-07 02:30:00|64527.3|64517.3|64525|64515|64532.2|64518.8|64521|64509.2|447
1630982100000|2021-09-07 02:35:00|64525.1|64515.1|64522.9|64512.9|64532.6|64519.1|64518.5|64508.2|496
1630982400000|2021-09-07 02:40:00|64523.1|64513.1|64523.9|64503.9|64531.1|64516.4|64520.6|64503.2|519
1630982700000|2021-09-07 02:45:00|64523.8|64503.8|64525.5|64515.5|64533.7|64517.3|64520.1|64503.8|560
1630983000000|2021-09-07 02:50:00|64525.8|64515.8|64519.1|64509.1|64527.1|64516.3|64516.9|64503.7|493
1630983300000|2021-09-07 02:55:00|64519|64509|64513.5|64503.5|64524.4|64511.2|64513.3|64500.2|467
1630983600000|2021-09-07 03:00:00|64513.4|64503.4|64505.9|64495.9|64518.9|64508.4|64500|64481.3|683
1630983900000|2021-09-07 03:05:00|64506.3|64496.3|64496.9|64486.9|64508|64496.3|64491.9|64477.9|489
1630984200000|2021-09-07 03:10:00|64496.7|64486.7|64499.3|64489.3|64503.7|64490.9|64492.9|64481.9|529
1630984500000|2021-09-07 03:15:00|64499.4|64489.4|64497.6|64487.6|64507.8|64494.1|64494.5|64479.9|528
1630984800000|2021-09-07 03:20:00|64497.5|64487.5|64502|64492|64503.7|64492|64494.7|64478.5|488
1630985100000|2021-09-07 03:25:00|64502.2|64492.2|64505.6|64495.6|64510.6|64500.6|64501.1|64491.1|453
1630985400000|2021-09-07 03:30:00|64505.5|64495.5|64506.5|64486.5|64512|64499.1|64504.7|64485.9|333
1630985700000|2021-09-07 03:35:00|64506.2|64486.2|64503.7|64483.7|64508.9|64492.2|64502.2|64482.4|380
1630986000000|2021-09-07 03:40:00|64503.9|64483.9|64505.6|64495.6|64511.3|64497.5|64502.7|64482.7|471
1630986300000|2021-09-07 03:45:00|64506.3|64496.3|64512.1|64492.1|64513.7|64498.8|64505|64489.7|310
1630986600000|2021-09-07 03:50:00|64512.2|64492.2|64512.1|64502.1|64516.1|64504.3|64507.7|64492.2|366
1630986900000|2021-09-07 03:55:00|64512.2|64502.2|64509|64499|64513.1|64503.1|64507.8|64497.8|347
1630987200000|2021-09-07 04:00:00|64509.1|64499.1|64508.3|64498.3|64515.3|64505.3|64508.2|64498.2|380
1630987500000|2021-09-07 04:05:00|64508.4|64498.4|64502.8|64492.8|64511.3|64498.5|64501.7|64488.6|290
1630987800000|2021-09-07 04:10:00|64502.7|64492.7|64503.2|64493.2|64505.1|64495.1|64501.3|64491.3|237
1630988100000|2021-09-07 04:15:00|64503.5|64493.5|64505|64495|64510.3|64495.3|64503.5|64490|262
1630988400000|2021-09-07 04:20:00|64505.1|64495.1|64500.9|64490.9|64505.1|64495.1|64500.8|64490.8|210
1630988700000|2021-09-07 04:25:00|64501|64491|64508.5|64488.5|64511.2|64496|64500.6|64487.3|332
1630989000000|2021-09-07 04:30:00|64508.7|64488.7|64506|64486|64509.6|64492.6|64494.5|64477|716
1630989300000|2021-09-07 04:35:00|64506.1|64486.1|64505.6|64485.6|64510.8|64490.8|64503.8|64483.8|611
1630989600000|2021-09-07 04:40:00|64506.1|64486.1|64513.3|64493.3|64517.4|64497.4|64499.7|64484.9|752
1630989900000|2021-09-07 04:45:00|64513|64493|64519.2|64499.2|64522.7|64505.6|64511.7|64491.7|478
1630990200000|2021-09-07 04:50:00|64519.3|64499.3|64520.3|64500.3|64527|64507|64514.5|64497|445
1630990500000|2021-09-07 04:55:00|64520.5|64500.5|64523.6|64503.6|64534.5|64514.5|64515.8|64499.7|577
1630990800000|2021-09-07 05:00:00|64523.5|64503.5|64525.8|64505.8|64529.3|64514.3|64517.1|64502.2|574
1630991100000|2021-09-07 05:05:00|64525.9|64505.9|64530.9|64520.9|64536.4|64526.1|64520.9|64505.6|648
1630991400000|2021-09-07 05:10:00|64536.8|64516.8|64528.1|64518.1|64537.2|64522.5|64524.7|64511.9|550
1630991700000|2021-09-07 05:15:00|64528|64518|64520.7|64510.7|64528.1|64518.1|64516.2|64505.2|447
1630992000000|2021-09-07 05:20:00|64520.8|64510.8|64525.6|64515.6|64530.1|64516.9|64520|64509.8|410
1630992300000|2021-09-07 05:25:00|64525.5|64515.5|64529.2|64519.2|64531.8|64521.8|64525.2|64515.2|380
1630992600000|2021-09-07 05:30:00|64528.3|64518.3|64525.3|64515.3|64533.5|64521|64524.5|64510.6|596
1630992900000|2021-09-07 05:35:00|64525.2|64515.2|64529.4|64519.4|64538|64525.9|64524.6|64514.6|473
1630993200000|2021-09-07 05:40:00|64529.5|64519.5|64525.2|64515.2|64532.2|64519.7|64525|64511.3|350
1630993500000|2021-09-07 05:45:00|64525|64515|64524.6|64514.6|64526.3|64516.3|64522.8|64512.8|345
1630993800000|2021-09-07 05:50:00|64524.7|64514.7|64509.3|64499.3|64525.4|64515.4|64509.3|64494.9|515
1630994100000|2021-09-07 05:55:00|64514.9|64494.9|64524.1|64514.1|64529.5|64514.1|64505.1|64491.6|632
1630994400000|2021-09-07 06:00:00|64524|64514|64522.6|64512.6|64530.1|64514.8|64518.2|64507.9|522
1630994700000|2021-09-07 06:05:00|64522.5|64512.5|64524.3|64514.3|64527.9|64516.6|64518.7|64504.1|573
1630995000000|2021-09-07 06:10:00|64524.2|64514.2|64538.8|64528.8|64543.5|64529.7|64522.9|64509.2|541
1630995300000|2021-09-07 06:15:00|64539|64529|64532.5|64522.5|64540.4|64530.4|64532.1|64522.1|561
1630995600000|2021-09-07 06:20:00|64532.4|64522.4|64534.9|64524.9|64537.5|64527.5|64526.8|64516.8|508
1630995900000|2021-09-07 06:25:00|64534.8|64524.8|64542.6|64532.6|64548.8|64538.8|64534.2|64524.2|546
1630996200000|2021-09-07 06:30:00|64543.1|64533.1|64564.8|64554.8|64570.5|64560.5|64542.4|64532.4|671
1630996500000|2021-09-07 06:35:00|64564.9|64554.9|64561.3|64551.3|64565.4|64555.4|64556.8|64546.8|557
1630996800000|2021-09-07 06:40:00|64561.2|64551.2|64556.6|64546.6|64564.5|64552.6|64554.9|64544.3|479
1630997100000|2021-09-07 06:45:00|64556.8|64546.8|64550.4|64540.4|64559.6|64549.6|64550|64540|554
1630997400000|2021-09-07 06:50:00|64550|64540|64557.5|64547.5|64558|64548|64548.7|64538.7|542
1630997700000|2021-09-07 06:55:00|64557.4|64547.4|64541.5|64531.5|64557.5|64547.5|64540.7|64530.7|637
1630998000000|2021-09-07 07:00:00|64541.4|64531.4|64537.9|64527.9|64553|64539.1|64536.8|64526.8|671
1630998300000|2021-09-07 07:05:00|64537.8|64527.8|64543.3|64533.3|64555.6|64541|64533.3|64523.3|673
1630998600000|2021-09-07 07:10:00|64543.4|64533.4|64540.6|64530.6|64553.3|64538.8|64537.4|64527.4|612
1630998900000|2021-09-07 07:15:00|64540.5|64530.5|64538.4|64528.4|64540.9|64530.8|64531.9|64520.1|581
1630999200000|2021-09-07 07:20:00|64538.3|64528.3|64537.2|64527.2|64545.3|64535.3|64536.7|64526.7|576
1630999500000|2021-09-07 07:25:00|64537.1|64527.1|64532.3|64522.3|64544.7|64534.7|64530.3|64520.3|636
1630999800000|2021-09-07 07:30:00|64532.4|64522.4|64533|64523|64534|64524|64531.6|64521.6|376
1631000100000|2021-09-07 07:35:00|64533.1|64523.1|64533|64523|64538.4|64523.8|64528.2|64517.8|470
1631000400000|2021-09-07 07:40:00|64533.3|64523.3|64537.3|64527.3|64545.1|64530|64530.2|64516.8|470
1631000700000|2021-09-07 07:45:00|64537.4|64527.4|64545.9|64535.9|64550.4|64539.5|64537.2|64527.2|501
1631001000000|2021-09-07 07:50:00|64546|64536|64549.8|64539.8|64555.5|64542.9|64545.9|64535.1|496
1631001300000|2021-09-07 07:55:00|64549.7|64539.7|64554|64544|64570.1|64554.4|64549.4|64538.8|576
1631001600000|2021-09-07 08:00:00|64554.1|64544.1|64573.8|64563.8|64573.8|64563.8|64553.1|64543.1|588
1631001900000|2021-09-07 08:05:00|64573.6|64563.6|64567.5|64557.5|64580.9|64566.8|64563.2|64553.2|711
1631002200000|2021-09-07 08:10:00|64567.6|64557.6|64567.7|64557.7|64576.1|64566.1|64567.2|64557.2|574
1631002500000|2021-09-07 08:15:00|64567.8|64557.8|64580.4|64570.4|64580.7|64570.7|64563.7|64553.7|430
1631002800000|2021-09-07 08:20:00|64580|64570|64581.6|64571.6|64589.6|64575.6|64575.3|64564.1|650
1631003100000|2021-09-07 08:25:00|64581.9|64571.9|64586.8|64576.8|64593.5|64583.5|64581.5|64566.9|567
1631003400000|2021-09-07 08:30:00|64586.6|64576.6|64581.4|64571.4|64595.2|64581.4|64580.9|64570.9|580
1631003700000|2021-09-07 08:35:00|64581.6|64571.6|64575.9|64565.9|64589.8|64574.8|64572.8|64559.8|499
1631004000000|2021-09-07 08:40:00|64576|64566|64580.2|64570.2|64585|64574.2|64575.1|64564.7|450
1631004300000|2021-09-07 08:45:00|64580.3|64570.3|64587.3|64577.3|64597.7|64582.3|64579.1|64569|564
1631004600000|2021-09-07 08:50:00|64587.2|64577.2|64601.8|64591.8|64609|64594.3|64585.5|64570.3|579
1631004900000|2021-09-07 08:55:00|64602|64592|64586.5|64576.5|64608.5|64593.7|64583.2|64567.9|643
1631005200000|2021-09-07 09:00:00|64587|64577|64584.5|64574.5|64601.1|64586.2|64581.7|64571.4|585
1631005500000|2021-09-07 09:05:00|64584.6|64574.6|64585.4|64575.4|64595.1|64582.4|64584.6|64574.6|545
1631005800000|2021-09-07 09:10:00|64585.5|64575.5|64595|64585|64600|64587.5|64585.2|64575.2|544
1631006100000|2021-09-07 09:15:00|64594.9|64584.9|64591.1|64581.1|64600.1|64587.7|64589.4|64579.4|459
1631006400000|2021-09-07 09:20:00|64591.2|64581.2|64623|64603|64631.5|64615.3|64590.1|64577.5|671
1631006700000|2021-09-07 09:25:00|64623.1|64603.1|64617.2|64597.2|64625|64609.9|64606.4|64593.9|585
1631007000000|2021-09-07 09:30:00|64617.3|64597.3|64615.7|64605.7|64621|64606.3|64609.9|64594.8|612
1631007300000|2021-09-07 09:35:00|64615.8|64605.8|64616.6|64606.6|64622.5|64607.5|64609.5|64594.7|507
1631007600000|2021-09-07 09:40:00|64616.5|64606.5|64607.6|64597.6|64623.2|64608.7|64606|64591.1|484
1631007900000|2021-09-07 09:45:00|64607.5|64597.5|64614|64594|64614.9|64599.9|64597.2|64582.2|540
1631008200000|2021-09-07 09:50:00|64614.2|64594.2|64621.5|64601.5|64623.2|64608.4|64608.6|64592.2|621
1631008500000|2021-09-07 09:55:00|64621.7|64601.7|64611.4|64601.4|64625.1|64610.2|64609.6|64595.4|624
1631008800000|2021-09-07 10:00:00|64610.9|64600.9|64620.9|64600.9|64621.1|64603.5|64595.3|64580.3|608
1631009100000|2021-09-07 10:05:00|64620.8|64600.8|64615.7|64605.7|64624.2|64609.3|64611.6|64598.5|431
1631009400000|2021-09-07 10:10:00|64615.8|64605.8|64616.8|64596.8|64624.9|64609.9|64613|64596.5|493
1631009700000|2021-09-07 10:15:00|64616.9|64596.9|64615|64595|64622.5|64608.8|64609.3|64592.5|509
1631010000000|2021-09-07 10:20:00|64615.1|64595.1|64613.1|64603.1|64616.2|64605.2|64606.9|64592.1|372
1631010300000|2021-09-07 10:25:00|64613|64603|64615.1|64605.1|64618|64606|64608.1|64595.5|409
1631010600000|2021-09-07 10:30:00|64615|64605|64617.2|64607.2|64623.4|64610.3|64615|64603.3|392
1631010900000|2021-09-07 10:35:00|64617.1|64607.1|64614.4|64604.4|64620.8|64608.4|64612.4|64598.4|419
1631011200000|2021-09-07 10:40:00|64614.3|64604.3|64612.8|64602.8|64619.9|64606.6|64612|64599.5|362
1631011500000|2021-09-07 10:45:00|64612.5|64602.5|64612.6|64602.6|64613.3|64603.3|64608.9|64598.9|370
1631011800000|2021-09-07 10:50:00|64612.7|64602.7|64608.4|64598.4|64613|64603|64608.1|64598.1|341
1631012100000|2021-09-07 10:55:00|64608.3|64598.3|64605.5|64595.5|64611.1|64601.1|64603.8|64593.8|436
1631012400000|2021-09-07 11:00:00|64605.4|64595.4|64606.5|64596.5|64607.3|64597.3|64601.8|64591.8|453
1631012700000|2021-09-07 11:05:00|64606.4|64596.4|64614.6|64604.6|64617.4|64605.1|64606.2|64592.3|509
1631013000000|2021-09-07 11:10:00|64614.4|64604.4|64612.7|64602.7|64621.7|64608.2|64612.4|64597.5|452
1631013300000|2021-09-07 11:15:00|64612.9|64602.9|64613.8|64603.8|64621.1|64606.8|64611.2|64598.7|397
1631013600000|2021-09-07 11:20:00|64613.7|64603.7|64610.2|64600.2|64618.4|64604.8|64610|64595.4|359
1631013900000|2021-09-07 11:25:00|64610.1|64600.1|64611.1|64601.1|64617.9|64603.2|64606.2|64594|346
1631014200000|2021-09-07 11:30:00|64611.2|64601.2|64609.2|64599.2|64616.1|64601.9|64608.7|64593.9|344
1631014500000|2021-09-07 11:35:00|64608.2|64598.2|64605.9|64595.9|64614.1|64598.8|64604.7|64590.3|352
1631014800000|2021-09-07 11:40:00|64605.8|64595.8|64617.4|64597.4|64619.2|64603.6|64605.7|64591.8|358
1631015100000|2021-09-07 11:45:00|64617.8|64597.8|64621.5|64611.5|64626.3|64611.6|64612.6|64597.5|433
1631015400000|2021-09-07 11:50:00|64621.4|64611.4|64626.9|64606.9|64628.6|64613.2|64618.9|64603.9|413
1631015700000|2021-09-07 11:55:00|64627|64607|64618.5|64608.5|64628.2|64612.2|64616.4|64601.6|483
1631016000000|2021-09-07 12:00:00|64618.3|64608.3|64625.5|64605.5|64626.3|64613.7|64617.1|64604.4|532
1631016300000|2021-09-07 12:05:00|64625.6|64605.6|64627.6|64607.6|64627.6|64612.6|64616.2|64602|415
1631016600000|2021-09-07 12:10:00|64627.4|64607.4|64637.2|64617.2|64637.2|64621.3|64621|64605.5|504
1631016900000|2021-09-07 12:15:00|64637.1|64617.1|64635.7|64615.7|64639|64620.8|64630.4|64614.3|450
1631017200000|2021-09-07 12:20:00|64634.9|64614.9|64642.5|64622.5|64642.6|64627.7|64629.1|64614.2|479
1631017500000|2021-09-07 12:25:00|64642.6|64622.6|64639.5|64629.5|64645.4|64630.5|64636|64619.8|404
1631017800000|2021-09-07 12:30:00|64639.6|64629.6|64637.3|64627.3|64645.3|64630.2|64635.8|64620.6|414
1631018100000|2021-09-07 12:35:00|64642.2|64622.2|64641.4|64621.4|64642.5|64627.4|64630.2|64615.4|515
1631018400000|2021-09-07 12:40:00|64641.3|64621.3|64645.2|64625.2|64645.6|64629.2|64635.8|64620.6|423
1631018700000|2021-09-07 12:45:00|64645.3|64625.3|64641.9|64631.9|64648.1|64633.5|64638.1|64622.8|478
1631019000000|2021-09-07 12:50:00|64641.8|64631.8|64647.4|64637.4|64657.8|64643.1|64640.2|64624.6|618
1631019300000|2021-09-07 12:55:00|64647.3|64637.3|64649.1|64629.1|64656.3|64641.5|64641.1|64626.1|537
1631019600000|2021-09-07 13:00:00|64648.7|64628.7|64640.3|64630.3|64658|64643.5|64639.9|64624.6|751
1631019900000|2021-09-07 13:05:00|64640.2|64630.2|64648.3|64628.3|64649.4|64634|64637.2|64622.4|583
1631020200000|2021-09-07 13:10:00|64648.4|64628.4|64651.2|64641.2|64653.3|64641.7|64641.5|64626.2|533
1631020500000|2021-09-07 13:15:00|64651.1|64641.1|64649.5|64639.5|64656.8|64643.2|64644.2|64632|498
1631020800000|2021-09-07 13:20:00|64654.3|64634.3|64645.2|64635.2|64656.5|64641.6|64643.6|64631.6|616
1631021100000|2021-09-07 13:25:00|64645.1|64635.1|64618.5|64608.5|64645.6|64635.3|64618.3|64604.1|607
1631021400000|2021-09-07 13:30:00|64618.2|64608.2|64614.4|64594.4|64621.9|64608.2|64599.9|64586.3|883
1631021700000|2021-09-07 13:35:00|64614.2|64594.2|64596.2|64586.2|64614.9|64599.2|64590.9|64573.9|766
1631022000000|2021-09-07 13:40:00|64601.1|64581.1|64601.1|64581.1|64603.1|64588.3|64589.7|64574.6|650
1631022300000|2021-09-07 13:45:00|64601.2|64581.2|64592.9|64582.9|64605.3|64590.4|64588.6|64574.2|672
1631022600000|2021-09-07 13:50:00|64593.3|64583.3|64582.2|64562.2|64599.6|64585.2|64550.8|64536.2|717
1631022900000|2021-09-07 13:55:00|64582.3|64562.3|64561.5|64541.5|64582.3|64565.2|64555.9|64541.5|691
1631023200000|2021-09-07 14:00:00|64561.8|64541.8|64574|64564|64578.8|64565|64547.3|64533.5|838
1631023500000|2021-09-07 14:05:00|64573.8|64563.8|64596.1|64586.1|64603.3|64587.9|64573.5|64559.2|873
1631023800000|2021-09-07 14:10:00|64595.7|64585.7|64602|64592|64611.6|64597|64594.4|64579.7|811
1631024100000|2021-09-07 14:15:00|64601.2|64591.2|64594.7|64584.7|64607.1|64596.7|64589.1|64578.2|858
1631024400000|2021-09-07 14:20:00|64594.9|64584.9|64606|64596|64611.9|64597|64594.9|64580.1|705
1631024700000|2021-09-07 14:25:00|64605.4|64595.4|64616.5|64606.5|64623.9|64609.1|64604.7|64589.8|706
1631025000000|2021-09-07 14:30:00|64616.6|64606.6|64610.5|64600.5|64625.3|64613.6|64605.8|64590.6|789
1631025300000|2021-09-07 14:35:00|64611.3|64601.3|64606.9|64586.9|64620|64605.2|64601.2|64585.8|733
1631025600000|2021-09-07 14:40:00|64606.8|64586.8|64596.2|64586.2|64611.2|64596|64591.1|64576.8|681
1631025900000|2021-09-07 14:45:00|64596.1|64586.1|64599.5|64589.5|64607.1|64592.9|64595.3|64580.4|605
1631026200000|2021-09-07 14:50:00|64599.4|64589.4|64607.4|64597.4|64609.3|64597.5|64598.2|64583.3|638
1631026500000|2021-09-07 14:55:00|64607.3|64597.3|64605.3|64585.3|64618.8|64604.8|64600.4|64585.3|603
1631026800000|2021-09-07 15:00:00|64605.2|64585.2|64604.2|64594.2|64610.5|64595.7|64598.1|64584|518
1631027100000|2021-09-07 15:05:00|64604.3|64594.3|64616.8|64606.8|64621.7|64608|64603.9|64590.3|482
1631027400000|2021-09-07 15:10:00|64616.9|64606.9|64624.3|64614.3|64629|64614.8|64611|64596.3|597
1631027700000|2021-09-07 15:15:00|64624.5|64614.5|64611.7|64601.7|64629.7|64615.9|64611.7|64597.5|521
1631028000000|2021-09-07 15:20:00|64611.5|64601.5|64615|64605|64620.2|64606.3|64608.4|64594.1|556
1631028300000|2021-09-07 15:25:00|64615.1|64605.1|64607.9|64597.9|64622.8|64608.6|64606.1|64591.1|612
1631028600000|2021-09-07 15:30:00|64607.8|64597.8|64604.6|64594.6|64611.5|64597.8|64600.9|64586.8|485
1631028900000|2021-09-07 15:35:00|64604.7|64594.7|64599.2|64589.2|64604.7|64594.7|64594.8|64581|437
1631029200000|2021-09-07 15:40:00|64599|64589|64588.8|64568.8|64601.2|64589|64582.5|64568.1|460
1631029500000|2021-09-07 15:45:00|64588.7|64568.7|64597.7|64577.7|64597.7|64582.6|64581.7|64566.7|570
1631029800000|2021-09-07 15:50:00|64597.6|64577.6|64597.1|64587.1|64603.9|64589|64592.2|64577|499
1631030100000|2021-09-07 15:55:00|64597.2|64587.2|64597.7|64587.7|64602.7|64587.8|64592.7|64580.2|421
1631030400000|2021-09-07 16:00:00|64597.8|64587.8|64612.5|64602.5|64617.8|64603.3|64597.6|64584.5|569
1631030700000|2021-09-07 16:05:00|64612.6|64602.6|64610.6|64590.6|64619.6|64604.7|64604.8|64590.1|469
1631031000000|2021-09-07 16:10:00|64610.5|64590.5|64607.3|64597.3|64616.1|64601.2|64603.8|64588.6|546
1631031300000|2021-09-07 16:15:00|64607.2|64597.2|64596|64576|64611.6|64597.5|64589.1|64573.7|662
1631031600000|2021-09-07 16:20:00|64596.4|64576.4|64585.5|64575.5|64596.4|64581.3|64580.9|64565.4|625
1631031900000|2021-09-07 16:25:00|64585.6|64575.6|64598.7|64578.7|64598.9|64583.7|64585.2|64570|365
1631032200000|2021-09-07 16:30:00|64598.4|64578.4|64593.2|64573.2|64604.8|64590.8|64582.9|64563.9|522
1631032500000|2021-09-07 16:35:00|64593.1|64573.1|64586.2|64576.2|64593.5|64577.4|64583.2|64566.7|384
1631032800000|2021-09-07 16:40:00|64586.3|64576.3|64582.1|64572.1|64593.8|64578.8|64581.9|64566.9|427
1631033100000|2021-09-07 16:45:00|64582.3|64572.3|64586.3|64566.3|64586.7|64572.6|64578.9|64563.8|369
1631033400000|2021-09-07 16:50:00|64586.2|64566.2|64585.9|64565.9|64590.8|64575.7|64580.1|64565.1|381
1631033700000|2021-09-07 16:55:00|64586|64566|64603.2|64583.2|64603.5|64587.7|64580.4|64565.4|441
1631034000000|2021-09-07 17:00:00|64602.9|64582.9|64595.6|64585.6|64603.9|64589.5|64590.4|64577.6|517
1631034300000|2021-09-07 17:05:00|64595.3|64585.3|64599.4|64579.4|64605.5|64591.2|64589.4|64574.6|431
1631034600000|2021-09-07 17:10:00|64599.3|64579.3|64596.6|64576.6|64600.4|64585.3|64591.1|64575.3|365
1631034900000|2021-09-07 17:15:00|64597|64577|64599.9|64579.9|64600.2|64584.4|64590.5|64575.1|408
1631035200000|2021-09-07 17:20:00|64599.5|64579.5|64602.9|64592.9|64606.3|64593.5|64594.3|64579.3|296
1631035500000|2021-09-07 17:25:00|64602.8|64592.8|64611|64601|64614.4|64601|64602.6|64588.3|328
1631035800000|2021-09-07 17:30:00|64610.7|64600.7|64605.4|64595.4|64615.2|64600.8|64603.7|64589|328
1631036100000|2021-09-07 17:35:00|64605.3|64595.3|64604|64594|64609.4|64595.3|64599.9|64585.3|260
1631036400000|2021-09-07 17:40:00|64604.1|64594.1|64602.6|64592.6|64608.5|64594.7|64599.1|64584|375
1631036700000|2021-09-07 17:45:00|64602.5|64592.5|64593.7|64583.7|64607.6|64593.6|64592.9|64577.5|279
1631037000000|2021-09-07 17:50:00|64593.8|64583.8|64587|64577|64598.1|64583.9|64586.8|64571.8|344
1631037300000|2021-09-07 17:55:00|64587.2|64577.2|64590.5|64580.5|64599.3|64584.6|64587.2|64574.1|360
1631037600000|2021-09-07 18:00:00|64590.4|64580.4|64594.9|64584.9|64599.4|64585.1|64589.3|64574.6|361
1631037900000|2021-09-07 18:05:00|64594.8|64584.8|64593.1|64583.1|64600.9|64586.3|64592.7|64580.1|331
1631038200000|2021-09-07 18:10:00|64593.2|64583.2|64589.5|64579.5|64598.4|64583.7|64589.3|64574.8|372
1631038500000|2021-09-07 18:15:00|64589.4|64579.4|64602.5|64592.5|64606.5|64592.6|64589|64574.5|413
1631038800000|2021-09-07 18:20:00|64602.7|64592.7|64598.8|64588.8|64608.5|64593.6|64598.6|64583.3|390
1631039100000|2021-09-07 18:25:00|64603.8|64583.8|64596.9|64576.9|64603.8|64588.4|64592.7|64576.2|371
1631039400000|2021-09-07 18:30:00|64597|64577|64594.1|64574.1|64599.8|64584.6|64591.9|64573.9|326
1631039700000|2021-09-07 18:35:00|64594.2|64574.2|64598.3|64578.3|64601.4|64586.1|64588|64573.2|452
1631040000000|2021-09-07 18:40:00|64598.6|64578.6|64590.2|64580.2|64600.1|64585.6|64590.1|64575.5|359
1631040300000|2021-09-07 18:45:00|64590.3|64580.3|64592.4|64582.4|64597.7|64583.4|64589.9|64576.6|317
1631040600000|2021-09-07 18:50:00|64592.3|64582.3|64592.6|64582.6|64598.3|64583.7|64590.8|64576.9|266
1631040900000|2021-09-07 18:55:00|64592.5|64582.5|64598.8|64578.8|64599.3|64584.2|64589.9|64575.1|355
1631041200000|2021-09-07 19:00:00|64598.9|64578.9|64596.5|64576.5|64599.5|64584.2|64592|64576.4|364
1631041500000|2021-09-07 19:05:00|64596.6|64576.6|64597.7|64577.7|64600.7|64585.4|64591.3|64575.8|390
1631041800000|2021-09-07 19:10:00|64597.9|64577.9|64597.6|64577.6|64599|64582.9|64589.8|64574.3|379
1631042100000|2021-09-07 19:15:00|64597.7|64577.7|64602.1|64582.1|64603.8|64589|64592.5|64577.5|394
1631042400000|2021-09-07 19:20:00|64602|64582|64603.3|64583.3|64603.3|64588.1|64596.3|64580.7|356
1631042700000|2021-09-07 19:25:00|64603.5|64583.5|64609.9|64589.9|64610.8|64595.2|64597.9|64582.9|344
1631043000000|2021-09-07 19:30:00|64610.2|64590.2|64611.8|64591.8|64614.2|64596.1|64603.4|64588.8|414
1631043300000|2021-09-07 19:35:00|64612.3|64592.3|64614.4|64594.4|64614.6|64598.2|64606.6|64591.1|309
1631043600000|2021-09-07 19:40:00|64614.5|64594.5|64613.6|64593.6|64616|64599.8|64607.9|64592.2|274
1631043900000|2021-09-07 19:45:00|64613.7|64593.7|64610.4|64600.4|64614.9|64600.6|64606|64590.9|243
1631044200000|2021-09-07 19:50:00|64610.5|64600.5|64622|64602|64622.4|64606.3|64609.6|64594.2|279
1631044500000|2021-09-07 19:55:00|64617.1|64607.1|64622.2|64602.2|64624.3|64609.3|64616.2|64597.9|424
1631044800000|2021-09-07 20:00:00|64622.3|64602.3|64621.4|64601.4|64622.8|64602.8|64618.3|64598.3|288
1631045100000|2021-09-07 20:05:00|64621.3|64601.3|64620.1|64600.1|64621.6|64605.4|64615.2|64599.8|127
1631045400000|2021-09-07 20:10:00|64620.2|64600.2|64617.2|64597.2|64620.5|64600.5|64615.4|64595.4|174
1631045700000|2021-09-07 20:15:00|64617.4|64597.4|64613.7|64593.7|64617.4|64597.4|64612.9|64592.9|181
1631046000000|2021-09-07 20:20:00|64613.8|64593.8|64623.2|64603.2|64625|64605|64613.2|64593.2|187
1631046300000|2021-09-07 20:25:00|64623.6|64603.6|64627.7|64607.7|64632.1|64612.1|64623.2|64603.2|274
1631046600000|2021-09-07 20:30:00|64627.6|64607.6|64627.4|64607.4|64628.8|64608.8|64625.2|64605.2|302
1631046900000|2021-09-07 20:35:00|64626.4|64606.4|64626.2|64606.2|64628.6|64608.6|64625.7|64605.7|278
1631047200000|2021-09-07 20:40:00|64626.1|64606.1|64627.4|64607.4|64627.5|64607.5|64624.1|64604.1|268
1631047500000|2021-09-07 20:45:00|64626.9|64606.9|64624.5|64604.5|64627.6|64607.6|64621.3|64601.3|201
1631047800000|2021-09-07 20:50:00|64624.7|64604.7|64622.6|64602.6|64625.2|64605.2|64621.2|64601.2|185
1631048100000|2021-09-07 20:55:00|64621.5|64601.5|64624.4|64604.4|64627.8|64607.8|64619.5|64599.5|230
1631048400000|2021-09-07 21:00:00|64623.1|64603.1|64624.1|64604.1|64627|64607|64623|64603|64
1631048700000|2021-09-07 21:05:00|64624.4|64604.4|64631.1|64611.1|64634.3|64614.3|64623.7|64603.7|148
1631049000000|2021-09-07 21:10:00|64630.9|64610.9|64633.3|64613.3|64634.1|64614.1|64630.5|64610.5|134
1631049300000|2021-09-07 21:15:00|64631.6|64611.6|64631.9|64611.9|64633.1|64613.1|64630.5|64610.5|72
1631049600000|2021-09-07 21:20:00|64633.5|64613.5|64633.1|64613.1|64634.4|64614.4|64629.9|64609.9|152
1631049900000|2021-09-07 21:25:00|64631.6|64611.6|64634.8|64614.8|64635.9|64615.9|64631.1|64611.1|202
1631050200000|2021-09-07 21:30:00|64635.9|64615.9|64635.4|64615.4|64636.7|64616.7|64632.7|64612.7|133
1631050500000|2021-09-07 21:35:00|64633.9|64613.9|64633.4|64613.4|64636|64616|64632.8|64612.8|143
1631050800000|2021-09-07 21:40:00|64633.7|64613.7|64634.9|64614.9|64635.8|64615.8|64632.5|64612.5|104
1631051100000|2021-09-07 21:45:00|64634.1|64614.1|64635.4|64615.4|64636.5|64616.5|64631.2|64611.2|158
1631051400000|2021-09-07 21:50:00|64635.5|64615.5|64633.8|64613.8|64636.6|64616.6|64632|64612|129
1631051700000|2021-09-07 21:55:00|64633.6|64613.6|64634.1|64614.1|64635.9|64615.9|64632.5|64612.5|137
1631052000000|2021-09-07 22:00:00|64634.3|64614.3|64632.1|64612.1|64635.4|64615.4|64631.2|64611.2|370
1631052300000|2021-09-07 22:05:00|64632.3|64612.3|64634.4|64614.4|64634.6|64614.6|64628.7|64608.7|308
1631052600000|2021-09-07 22:10:00|64633.4|64613.4|64634|64614|64634.7|64614.7|64631.7|64611.7|231
1631052900000|2021-09-07 22:15:00|64634.7|64614.7|64633.3|64613.3|64635|64615|64630.5|64610.5|169
1631053200000|2021-09-07 22:20:00|64633.4|64613.4|64628|64608|64634.3|64614.3|64616.3|64592.2|226
1631053500000|2021-09-07 22:25:00|64628.1|64608.1|64625.6|64605.6|64629.4|64609.4|64625|64605|179
1631053800000|2021-09-07 22:30:00|64625.7|64605.7|64629.5|64609.5|64631|64611|64624.3|64604.3|192
1631054100000|2021-09-07 22:35:00|64629.1|64609.1|64628.6|64608.6|64630.3|64610.3|64627.6|64607.6|183
1631054400000|2021-09-07 22:40:00|64628.5|64608.5|64628.2|64608.2|64629.6|64609.6|64627|64607|195
1631054700000|2021-09-07 22:45:00|64627.9|64607.9|64631.5|64611.5|64633.5|64613.5|64626.4|64606.4|219
1631055000000|2021-09-07 22:50:00|64632.9|64612.9|64628.8|64608.8|64632.9|64612.9|64628.2|64608.2|172
1631055300000|2021-09-07 22:55:00|64628.7|64608.7|64629.2|64609.2|64630.2|64610.2|64627.8|64607.8|263
1631055600000|2021-09-07 23:00:00|64628.2|64608.2|64629|64609|64630.4|64610.4|64628.1|64608.1|129
1631055900000|2021-09-07 23:05:00|64628.8|64608.8|64627.3|64607.3|64630.8|64610.8|64626.1|64606.1|202
1631056200000|2021-09-07 23:10:00|64627.4|64607.4|64628.2|64608.2|64630.4|64610.4|64627.2|64607.2|298
1631056500000|2021-09-07 23:15:00|64628|64608|64629.3|64609.3|64631.9|64611.9|64627.4|64607.4|302
1631056800000|2021-09-07 23:20:00|64628.9|64608.9|64629.5|64609.5|64630.3|64610.3|64626.1|64606.1|290
1631057100000|2021-09-07 23:25:00|64629.1|64609.1|64630.7|64610.7|64631.9|64611.9|64629|64609|213
1631057400000|2021-09-07 23:30:00|64630.6|64610.6|64630.1|64610.1|64631.2|64611.2|64627.6|64607.6|195
1631057700000|2021-09-07 23:35:00|64630.2|64610.2|64629.7|64609.7|64631.5|64611.5|64628.7|64608.7|217
1631058000000|2021-09-07 23:40:00|64629.6|64609.6|64611.5|64591.5|64631|64611|64607|64587|339
1631058300000|2021-09-07 23:45:00|64611.4|64591.4|64616.7|64596.7|64618.1|64597.1|64607|64587|351
1631058600000|2021-09-07 23:50:00|64616.5|64596.5|64621.8|64601.8|64624|64604|64607.6|64587.6|372
1631058900000|2021-09-07 23:55:00|64622.4|64602.4|64626.1|64606.1|64627.8|64607.8|64621.3|64601.3|320
1631059200000|2021-09-08 00:00:00|64625.8|64605.8|64621.6|64601.6|64630|64610|64617.2|64597.2|409
1631059500000|2021-09-08 00:05:00|64621.7|64601.7|64620.2|64600.2|64622.3|64606.3|64612.7|64592.7|304
1631059800000|2021-09-08 00:10:00|64620.6|64600.6|64617.8|64597.8|64622.9|64605.5|64614.8|64595.5|412
1631060100000|2021-09-08 00:15:00|64617.7|64597.7|64622|64602|64623|64603|64612.1|64595.6|325
1631060400000|2021-09-08 00:20:00|64621.8|64601.8|64620|64600|64623.7|64603.7|64618.5|64598.5|341
1631060700000|2021-09-08 00:25:00|64620.1|64600.1|64616.3|64596.3|64622.7|64602.7|64616.3|64596.3|331
1631061000000|2021-09-08 00:30:00|64616.1|64596.1|64608.9|64588.9|64616.1|64596.1|64605.6|64585.6|352
1631061300000|2021-09-08 00:35:00|64608.8|64588.8|64608.2|64588.2|64611.6|64591.6|64606.2|64586.2|270
1631061600000|2021-09-08 00:40:00|64608|64588|64606.8|64586.8|64608.6|64593.7|64600.5|64580.5|245
1631061900000|2021-09-08 00:45:00|64606.7|64586.7|64607.7|64587.7|64610.2|64592.2|64602.2|64585.4|292
1631062200000|2021-09-08 00:50:00|64607.6|64587.6|64600.6|64580.6|64607.7|64591.6|64597.1|64577.4|370
1631062500000|2021-09-08 00:55:00|64600.7|64580.7|64614|64594|64615.1|64597.5|64599|64580.6|338
1631062800000|2021-09-08 01:00:00|64613.2|64593.2|64602.3|64582.3|64613.8|64597.2|64595|64579.3|537
1631063100000|2021-09-08 01:05:00|64602.2|64582.2|64606.8|64586.8|64608.6|64592.8|64596.2|64578.3|474
1631063400000|2021-09-08 01:10:00|64606.9|64586.9|64605.5|64585.5|64608|64592.6|64601.8|64582.3|345
1631063700000|2021-09-08 01:15:00|64605.4|64585.4|64616.4|64596.4|64620.3|64604.5|64604|64584|698
1631064000000|2021-09-08 01:20:00|64615.8|64595.8|64614.5|64604.5|64618|64604.5|64605.7|64590.6|569
1631064300000|2021-09-08 01:25:00|64614.3|64604.3|64617.6|64597.6|64629.6|64612.4|64610.6|64596.9|677
1631064600000|2021-09-08 01:30:00|64617.3|64597.3|64605.2|64585.2|64618.9|64601.8|64597|64580.9|699
1631064900000|2021-09-08 01:35:00|64605.1|64585.1|64591.6|64581.6|64617.5|64597.5|64590.4|64575.6|628
1631065200000|2021-09-08 01:40:00|64591.2|64581.2|64596.7|64586.7|64603.6|64589.3|64585.5|64570.3|573
1631065500000|2021-09-08 01:45:00|64596.4|64586.4|64610.2|64590.2|64618.5|64598.5|64595.7|64582.6|586
1631065800000|2021-09-08 01:50:00|64610.3|64590.3|64592.4|64582.4|64612|64597.9|64592.1|64577|630
1631066100000|2021-09-08 01:55:00|64592.3|64582.3|64607.2|64597.2|64611.7|64598.6|64590.7|64575.8|646
1631066400000|2021-09-08 02:00:00|64607.1|64597.1|64620|64600|64620.4|64602.5|64598.9|64584.8|625
1631066700000|2021-09-08 02:05:00|64620.1|64600.1|64612.8|64602.8|64624.3|64608.3|64609.1|64593.6|591
1631067000000|2021-09-08 02:10:00|64612.9|64602.9|64605.2|64595.2|64613.7|64603.7|64605|64595|396
1631067300000|2021-09-08 02:15:00|64605.5|64595.5|64615.6|64605.6|64622.5|64607.7|64605.1|64595.1|391
1631067600000|2021-09-08 02:20:00|64615.5|64605.5|64625.8|64615.8|64634.4|64616|64615.3|64603.2|590
1631067900000|2021-09-08 02:25:00|64625.9|64615.9|64623.3|64613.3|64627.8|64615.9|64618.1|64603.9|469
1631068200000|2021-09-08 02:30:00|64623.4|64613.4|64629.9|64619.9|64632.3|64622.3|64623.1|64609.4|416
1631068500000|2021-09-08 02:35:00|64629.8|64619.8|64617|64607|64633.3|64621.1|64615.4|64600.2|535
1631068800000|2021-09-08 02:40:00|64617.1|64607.1|64612.7|64602.7|64626.2|64611.9|64611.8|64597.1|514
1631069100000|2021-09-08 02:45:00|64612.6|64602.6|64612|64602|64618.7|64604.1|64606.2|64593.4|485
1631069400000|2021-09-08 02:50:00|64611.9|64601.9|64618.1|64608.1|64623.5|64609.3|64610.9|64600|425
1631069700000|2021-09-08 02:55:00|64618.3|64608.3|64615.7|64605.7|64623.1|64610.2|64615.1|64603.1|458
1631070000000|2021-09-08 03:00:00|64615.8|64605.8|64615.5|64605.5|64618.8|64608.8|64611.3|64596.9|504
1631070300000|2021-09-08 03:05:00|64615.4|64605.4|64612.9|64602.9|64618.2|64607.6|64612.1|64597.3|310
1631070600000|2021-09-08 03:10:00|64612.6|64602.6|64623.6|64613.6|64629.7|64614.4|64612.6|64602.6|334
1631070900000|2021-09-08 03:15:00|64623.7|64613.7|64624.3|64614.3|64635.1|64619.7|64621.5|64608.5|388
1631071200000|2021-09-08 03:20:00|64624.2|64614.2|64626.3|64616.3|64632.6|64619.1|64623.5|64610.3|457
1631071500000|2021-09-08 03:25:00|64626.4|64616.4|64619.8|64609.8|64630.3|64616.5|64617.1|64607.1|445
1631071800000|2021-09-08 03:30:00|64619.7|64609.7|64627.6|64607.6|64629.2|64613.8|64619.7|64605.9|469
1631072100000|2021-09-08 03:35:00|64627.7|64607.7|64625.2|64615.2|64628|64615.5|64619.4|64605.3|484
1631072400000|2021-09-08 03:40:00|64625|64615|64619.8|64609.8|64625.4|64615.4|64617.4|64603.2|491
1631072700000|2021-09-08 03:45:00|64619.9|64609.9|64620.6|64600.6|64628.6|64613.1|64617.4|64600.4|373
1631073000000|2021-09-08 03:50:00|64620.5|64600.5|64607.3|64597.3|64620.9|64605.8|64605.9|64590.1|404
1631073300000|2021-09-08 03:55:00|64607|64597|64605.7|64595.7|64612.5|64598.2|64605.1|64590.3|394
1631073600000|2021-09-08 04:00:00|64605.5|64595.5|64611.7|64591.7|64613.5|64597.7|64605.4|64591.1|322
1631073900000|2021-09-08 04:05:00|64611.8|64591.8|64601.1|64591.1|64612.1|64596.4|64600.4|64585.5|260
1631074200000|2021-09-08 04:10:00|64601|64591|64597.7|64587.7|64605.1|64591|64596.6|64584.2|325
1631074500000|2021-09-08 04:15:00|64597.6|64587.6|64602.5|64582.5|64604.8|64588.8|64596.9|64581.7|261
1631074800000|2021-09-08 04:20:00|64602.4|64582.4|64595.8|64585.8|64603.8|64588.6|64595.1|64581.1|209
1631075100000|2021-09-08 04:25:00|64595.7|64585.7|64596.3|64576.3|64599.9|64585.9|64590.9|64575.6|285
1631075400000|2021-09-08 04:30:00|64596.5|64576.5|64592.4|64582.4|64599.4|64584.4|64591|64575.7|290
1631075700000|2021-09-08 04:35:00|64592.5|64582.5|64594|64584|64598.4|64584|64591|64575.9|296
1631076000000|2021-09-08 04:40:00|64599|64579|64606.9|64586.9|64608.7|64593.1|64594.1|64578.9|260
1631076300000|2021-09-08 04:45:00|64607.1|64587.1|64608.8|64598.8|64614|64599|64599|64582.5|376
1631076600000|2021-09-08 04:50:00|64608.7|64598.7|64606.2|64596.2|64614.8|64599.7|64603.5|64588.6|330
1631076900000|2021-09-08 04:55:00|64606|64596|64605.5|64595.5|64615.3|64598.8|64602.3|64588|372
1631077200000|2021-09-08 05:00:00|64606.5|64596.5|64606.3|64596.3|64609.5|64599.5|64600.6|64590.6|409
1631077500000|2021-09-08 05:05:00|64606.4|64596.4|64615.4|64605.4|64615.4|64605.4|64602.3|64592.3|491
1631077800000|2021-09-08 05:10:00|64615.2|64605.2|64611.5|64601.5|64621|64606.8|64604.3|64590.6|452
1631078100000|2021-09-08 05:15:00|64611.6|64601.6|64614.6|64604.6|64618.8|64604.8|64608.7|64594.5|379
1631078400000|2021-09-08 05:20:00|64614.3|64604.3|64608.6|64598.6|64619.8|64605.6|64607.5|64595|415
1631078700000|2021-09-08 05:25:00|64608.5|64598.5|64607.6|64597.6|64610.3|64600.3|64606.1|64596.1|408
1631079000000|2021-09-08 05:30:00|64607.9|64597.9|64614.3|64604.3|64621|64607.5|64607.7|64597.7|500
1631079300000|2021-09-08 05:35:00|64614.4|64604.4|64611.1|64601.1|64617|64607|64608.9|64595.9|385
1631079600000|2021-09-08 05:40:00|64611|64601|64616|64596|64622.9|64608.1|64610.6|64596|425
1631079900000|2021-09-08 05:45:00|64616.1|64596.1|64615.1|64605.1|64619.8|64605.5|64609.4|64595|432
1631080200000|2021-09-08 05:50:00|64615.2|64605.2|64621.1|64611.1|64621.8|64611.8|64615.2|64605.2|425
1631080500000|2021-09-08 05:55:00|64620.9|64610.9|64615.4|64605.4|64620.9|64610.9|64614.7|64604.7|427
1631080800000|2021-09-08 06:00:00|64615.7|64605.7|64626|64616|64630.4|64616.1|64613|64603|561
1631081100000|2021-09-08 06:05:00|64627.6|64617.6|64625.5|64615.5|64634.9|64620|64622.4|64610.8|492
1631081400000|2021-09-08 06:10:00|64625.4|64615.4|64625.7|64615.7|64634.5|64619.3|64625.1|64610.2|476
1631081700000|2021-09-08 06:15:00|64625.6|64615.6|64628.9|64618.9|64635.1|64621.5|64624.5|64614.5|539
1631082000000|2021-09-08 06:20:00|64628.8|64618.8|64631.1|64621.1|64636.8|64622.8|64625.1|64614|571
1631082300000|2021-09-08 06:25:00|64631.4|64621.4|64627.8|64617.8|64632.8|64621.7|64624.5|64612.6|557
1631082600000|2021-09-08 06:30:00|64627.7|64617.7|64632.6|64622.6|64639|64629|64627.6|64617.6|559
1631082900000|2021-09-08 06:35:00|64632.4|64622.4|64620.6|64610.6|64632.7|64622.7|64620.2|64610.2|518
1631083200000|2021-09-08 06:40:00|64620.5|64610.5|64615.6|64605.6|64624.4|64610.8|64615.2|64604.3|498
1631083500000|2021-09-08 06:45:00|64615.5|64605.5|64619.8|64609.8|64624.5|64612.7|64615.3|64604.5|487
1631083800000|2021-09-08 06:50:00|64619.6|64609.6|64614|64604|64622.8|64610|64608.1|64598.1|428
1631084100000|2021-09-08 06:55:00|64613.9|64603.9|64623.2|64613.2|64627.2|64613.8|64611.4|64601.4|607
1631084400000|2021-09-08 07:00:00|64623.5|64613.5|64613.9|64603.9|64626.8|64614.8|64612|64596.7|739
1631084700000|2021-09-08 07:05:00|64613.5|64603.5|64603.7|64593.7|64614.2|64604.2|64597|64582.9|657
1631085000000|2021-09-08 07:10:00|64603.6|64593.6|64619.6|64609.6|64624.5|64610.8|64603.1|64593.1|637
1631085300000|2021-09-08 07:15:00|64624.5|64604.5|64613.4|64603.4|64624.5|64609.7|64610.4|64600.4|579
1631085600000|2021-09-08 07:20:00|64613.2|64603.2|64617.5|64607.5|64618.8|64607.6|64611.5|64598.8|574
1631085900000|2021-09-08 07:25:00|64617.9|64607.9|64613.4|64603.4|64622.1|64611|64609.6|64599.6|573
1631086200000|2021-09-08 07:30:00|64613.3|64603.3|64614|64604|64621.5|64611.5|64613.3|64603.3|538
1631086500000|2021-09-08 07:35:00|64614.1|64604.1|64612.6|64602.6|64619.2|64609.2|64611.4|64601.4|559
1631086800000|2021-09-08 07:40:00|64612.3|64602.3|64600.3|64590.3|64612.6|64602.6|64596.7|64584.8|562
1631087100000|2021-09-08 07:45:00|64600.2|64590.2|64611.5|64601.5|64614.4|64604.4|64599.7|64586.8|547
1631087400000|2021-09-08 07:50:00|64612|64602|64607.8|64597.8|64622.1|64610.1|64603.7|64590.4|596
1631087700000|2021-09-08 07:55:00|64607.5|64597.5|64605.7|64595.7|64615.5|64602.9|64604.4|64594.4|543
1631088000000|2021-09-08 08:00:00|64605.9|64595.9|64607.2|64597.2|64618.6|64607.2|64605.7|64595.7|644
1631088300000|2021-09-08 08:05:00|64607.1|64597.1|64611.8|64601.8|64618.5|64606.2|64605|64590.6|608
1631088600000|2021-09-08 08:10:00|64612.1|64602.1|64604.3|64594.3|64617.5|64604.7|64601.3|64587.2|622
1631088900000|2021-09-08 08:15:00|64604.4|64594.4|64608.9|64598.9|64617.6|64602.7|64603.5|64589|562
1631089200000|2021-09-08 08:20:00|64609|64599|64614.8|64604.8|64622.9|64612.9|64608.6|64595.9|642
1631089500000|2021-09-08 08:25:00|64614.9|64604.9|64614.9|64604.9|64620.7|64608.4|64604.7|64594.7|622
1631089800000|2021-09-08 08:30:00|64614.8|64604.8|64610.5|64600.5|64619.4|64608.9|64608.5|64593.9|561
1631090100000|2021-09-08 08:35:00|64610.6|64600.6|64599.6|64589.6|64615.9|64602.4|64597.5|64587.5|571
1631090400000|2021-09-08 08:40:00|64599.5|64589.5|64593.3|64583.3|64604.1|64594|64593.3|64583.3|571
1631090700000|2021-09-08 08:45:00|64592.3|64582.3|64597.9|64587.9|64599.7|64589.7|64589.9|64579.9|559
1631091000000|2021-09-08 08:50:00|64597.6|64587.6|64582|64572|64604|64589|64579.7|64569.7|475
1631091300000|2021-09-08 08:55:00|64582.1|64572.1|64577.9|64567.9|64584.5|64572.1|64571.7|64561.5|556
1631091600000|2021-09-08 09:00:00|64577.5|64567.5|64568.8|64558.8|64579.6|64569.6|64566.8|64556.8|600
1631091900000|2021-09-08 09:05:00|64569|64559|64574.5|64564.5|64576.6|64566.6|64569|64555.2|481
1631092200000|2021-09-08 09:10:00|64575|64565|64588.8|64578.8|64594.4|64581.4|64574.2|64560.2|527
1631092500000|2021-09-08 09:15:00|64588.7|64578.7|64590.5|64580.5|64591.8|64581.8|64584.7|64574.7|421
1631092800000|2021-09-08 09:20:00|64590.4|64580.4|64587.7|64577.7|64592.3|64582.3|64587.6|64577.6|396
1631093100000|2021-09-08 09:25:00|64587.1|64577.1|64587.9|64577.9|64589.5|64579.5|64586|64576|419
1631093400000|2021-09-08 09:30:00|64588|64578|64590.2|64580.2|64591.6|64581.6|64586.8|64576.8|560
1631093700000|2021-09-08 09:35:00|64590.1|64580.1|64583.1|64573.1|64595|64585|64581.8|64571.8|687
1631094000000|2021-09-08 09:40:00|64583.2|64573.2|64581.3|64571.3|64592.6|64579.6|64581.1|64568.4|580
1631094300000|2021-09-08 09:45:00|64581.4|64571.4|64586|64576|64586.4|64576|64580|64565.7|530
1631094600000|2021-09-08 09:50:00|64585.9|64575.9|64587.1|64577.1|64596|64582|64582.6|64568.7|494
1631094900000|2021-09-08 09:55:00|64587|64577|64575.2|64555.2|64587|64577|64567.1|64555.2|526
1631095200000|2021-09-08 10:00:00|64570.4|64560.4|64574.2|64564.2|64579.9|64565.3|64566.1|64551.7|443
1631095500000|2021-09-08 10:05:00|64574.1|64564.1|64579.7|64569.7|64580.9|64569.7|64573.4|64559.1|299
1631095800000|2021-09-08 10:10:00|64579.6|64569.6|64574.5|64564.5|64581.6|64569.9|64570.7|64559.1|334
1631096100000|2021-09-08 10:15:00|64574.6|64564.6|64574.8|64564.8|64576.4|64566.4|64573|64563|221
1631096400000|2021-09-08 10:20:00|64574.7|64564.7|64569.8|64559.8|64576.8|64564.9|64569.7|64555.7|319
1631096700000|2021-09-08 10:25:00|64570.3|64560.3|64564.6|64554.6|64577.2|64562.5|64563.1|64553.1|301
1631097000000|2021-09-08 10:30:00|64564.5|64554.5|64569.4|64559.4|64574.5|64560.7|64560.2|64547.6|364
1631097300000|2021-09-08 10:35:00|64569.3|64559.3|64567.3|64557.3|64571.7|64559.4|64564|64550.6|331
1631097600000|2021-09-08 10:40:00|64567.2|64557.2|64567.2|64557.2|64573|64558.6|64565.1|64550.4|345
1631097900000|2021-09-08 10:45:00|64567.3|64557.3|64567.7|64557.7|64574.3|64559.7|64565.8|64554.1|349
1631098200000|2021-09-08 10:50:00|64567.5|64557.5|64570.1|64560.1|64580|64565|64566.1|64551.4|383
1631098500000|2021-09-08 10:55:00|64570|64560|64578.2|64558.2|64578.2|64561.9|64568.8|64553.7|346
1631098800000|2021-09-08 11:00:00|64578|64558|64573.5|64563.5|64581.2|64563.9|64568.2|64554.1|368
1631099100000|2021-09-08 11:05:00|64573.6|64563.6|64567.8|64557.8|64579.3|64564.6|64566.2|64552.1|332
1631099400000|2021-09-08 11:10:00|64567.4|64557.4|64563|64553|64568.6|64558.4|64562.6|64548.6|303
1631099700000|2021-09-08 11:15:00|64562.9|64552.9|64562.9|64552.9|64568.6|64554.5|64561.2|64547.4|288
1631100000000|2021-09-08 11:20:00|64562.7|64552.7|64555.5|64545.5|64569.4|64554.9|64550.6|64535.7|435
1631100300000|2021-09-08 11:25:00|64556|64546|64556.5|64546.5|64565.2|64550.2|64555.2|64541.8|423
1631100600000|2021-09-08 11:30:00|64556.4|64546.4|64567.7|64557.7|64572.3|64559.7|64556.2|64541.3|433
1631100900000|2021-09-08 11:35:00|64567.4|64557.4|64561.4|64551.4|64571.6|64557.6|64560.7|64550.7|381
1631101200000|2021-09-08 11:40:00|64561.5|64551.5|64566.6|64556.6|64569.2|64559.2|64561.3|64548.4|400
1631101500000|2021-09-08 11:45:00|64566.7|64556.7|64567.1|64557.1|64570.4|64558.2|64562.7|64548.1|330
1631101800000|2021-09-08 11:50:00|64567.2|64557.2|64561.1|64551.1|64573.3|64558.4|64560.2|64546.9|341
1631102100000|2021-09-08 11:55:00|64561|64551|64562|64552|64569.5|64558.6|64559.9|64549.2|416
1631102400000|2021-09-08 12:00:00|64561.9|64551.9|64560.4|64540.4|64567.8|64554.7|64549.6|64534.4|408
1631102700000|2021-09-08 12:05:00|64560.3|64540.3|64564.5|64554.5|64568.2|64554.5|64556.6|64540.3|469
1631103000000|2021-09-08 12:10:00|64564.4|64554.4|64563.1|64553.1|64570.2|64555.5|64556.7|64541.8|428
1631103300000|2021-09-08 12:15:00|64563.3|64553.3|64580.8|64560.8|64581.3|64567|64562|64552|501
1631103600000|2021-09-08 12:20:00|64575.3|64565.3|64570.1|64560.1|64584.2|64571.1|64569.8|64555.8|563
1631103900000|2021-09-08 12:25:00|64570|64560|64574.4|64564.4|64582.7|64567.9|64569.9|64555.9|489
1631104200000|2021-09-08 12:30:00|64579.5|64559.5|64575.8|64565.8|64583|64568.4|64572.9|64558.6|504
1631104500000|2021-09-08 12:35:00|64575.7|64565.7|64570.9|64560.9|64583.5|64568.5|64568.3|64553.3|538
1631104800000|2021-09-08 12:40:00|64571|64561|64572.3|64562.3|64579.8|64565.1|64568.1|64553.8|483
1631105100000|2021-09-08 12:45:00|64572.7|64562.7|64566.8|64546.8|64577.7|64563.6|64561.7|64546.3|429
1631105400000|2021-09-08 12:50:00|64566.9|64546.9|64572.5|64562.5|64578.4|64568|64561.8|64546.7|461
1631105700000|2021-09-08 12:55:00|64572.4|64562.4|64578.9|64568.9|64581.7|64569.9|64568.4|64553.4|533
1631106000000|2021-09-08 13:00:00|64579.1|64569.1|64594|64584|64598.7|64585.1|64572.7|64557.9|741
1631106300000|2021-09-08 13:05:00|64593.5|64583.5|64601.3|64591.3|64606|64592.1|64591.8|64581.8|692
1631106600000|2021-09-08 13:10:00|64601.2|64591.2|64605.5|64595.5|64606.3|64596.3|64598|64588|685
1631106900000|2021-09-08 13:15:00|64605.6|64595.6|64617.9|64607.9|64622.9|64609.5|64604.7|64594.7|593
1631107200000|2021-09-08 13:20:00|64618.1|64608.1|64606.6|64596.6|64622.3|64611.3|64606.2|64591.1|621
1631107500000|2021-09-08 13:25:00|64606.5|64596.5|64595.6|64585.6|64613.7|64598.9|64595.6|64581|682
1631107800000|2021-09-08 13:30:00|64595.7|64585.7|64593.9|64573.9|64601.4|64587.7|64577.7|64562.4|828
1631108100000|2021-09-08 13:35:00|64593.3|64573.3|64582.3|64572.3|64597.3|64582.2|64578.8|64564|609
1631108400000|2021-09-08 13:40:00|64582.4|64572.4|64592|64582|64598.4|64583.3|64576.9|64562.1|580
1631108700000|2021-09-08 13:45:00|64596.9|64576.9|64597.8|64587.8|64609.8|64595.3|64589.8|64574.3|782
1631109000000|2021-09-08 13:50:00|64597.7|64587.7|64595.2|64585.2|64609.5|64595.5|64593.3|64578.3|839
1631109300000|2021-09-08 13:55:00|64595.5|64585.5|64598.8|64578.8|64603.1|64588.9|64591.7|64577|671
1631109600000|2021-09-08 14:00:00|64598.7|64578.7|64598.3|64588.3|64605.3|64590.8|64589.2|64573.7|771
1631109900000|2021-09-08 14:05:00|64598.2|64588.2|64590.9|64580.9|64606.7|64591.7|64586.1|64572.3|743
1631110200000|2021-09-08 14:10:00|64590.7|64580.7|64592.3|64582.3|64599.9|64585.3|64588.7|64574.2|744
1631110500000|2021-09-08 14:15:00|64592.2|64582.2|64597.6|64577.6|64603.8|64588.6|64591.2|64576.5|685
1631110800000|2021-09-08 14:20:00|64597.5|64577.5|64604.6|64594.6|64610.6|64595.7|64593|64577.4|691
1631111100000|2021-09-08 14:25:00|64604.5|64594.5|64621.2|64601.2|64622.8|64607.7|64602.4|64588|808
1631111400000|2021-09-08 14:30:00|64621|64601|64622.1|64602.1|64627.1|64612.3|64615|64600.5|694
1631111700000|2021-09-08 14:35:00|64622|64602|64621.7|64601.7|64630|64615.4|64615.4|64600|771
1631112000000|2021-09-08 14:40:00|64616.7|64606.7|64621.7|64611.7|64630.7|64615.1|64615.1|64600.4|724
1631112300000|2021-09-08 14:45:00|64621.4|64611.4|64616.1|64606.1|64628|64614.7|64610.6|64596.9|622
1631112600000|2021-09-08 14:50:00|64616|64606|64630.5|64610.5|64632.7|64617.4|64615.9|64601.4|715
1631112900000|2021-09-08 14:55:00|64630.4|64610.4|64614.5|64604.5|64631.7|64617.3|64613.2|64603.2|624
1631113200000|2021-09-08 15:00:00|64614.7|64604.7|64617|64607|64626.3|64611.1|64613|64597.6|707
1631113500000|2021-09-08 15:05:00|64617.1|64607.1|64616.6|64606.6|64628.1|64613.1|64615.7|64601.2|606
1631113800000|2021-09-08 15:10:00|64616.5|64606.5|64609.2|64599.2|64618.8|64606.6|64606.8|64592.7|660
1631114100000|2021-09-08 15:15:00|64609.1|64599.1|64613.6|64593.6|64619.8|64604.7|64606.5|64591.3|576
1631114400000|2021-09-08 15:20:00|64614.1|64594.1|64607.8|64597.8|64617.1|64601.7|64604.3|64589.6|567
1631114700000|2021-09-08 15:25:00|64608|64598|64610.9|64600.9|64617.2|64602.6|64605.8|64591.8|489
1631115000000|2021-09-08 15:30:00|64611|64601|64610.9|64600.9|64617.4|64602.8|64603.3|64588.2|594
1631115300000|2021-09-08 15:35:00|64611|64601|64612.3|64602.3|64617.6|64607|64610.3|64597|475
1631115600000|2021-09-08 15:40:00|64612.2|64602.2|64618.2|64598.2|64621.9|64606.9|64609.5|64593.8|536
1631115900000|2021-09-08 15:45:00|64618.1|64598.1|64608.7|64598.7|64619.5|64604.5|64603|64587.9|536
1631116200000|2021-09-08 15:50:00|64608.8|64598.8|64612.7|64602.7|64618.2|64603.5|64601.7|64587.2|480
1631116500000|2021-09-08 15:55:00|64612.6|64602.6|64599.1|64589.1|64616.3|64606.3|64598.5|64586.6|580
1631116800000|2021-09-08 16:00:00|64599|64589|64606.5|64586.5|64610.5|64596.5|64592.9|64578.4|703
1631117100000|2021-09-08 16:05:00|64606.4|64586.4|64588.5|64568.5|64607.2|64591.8|64584.6|64568.2|570
1631117400000|2021-09-08 16:10:00|64589.4|64569.4|64577.6|64567.6|64589.5|64574.1|64572|64556.7|615
1631117700000|2021-09-08 16:15:00|64577.8|64567.8|64567.5|64557.5|64580.6|64567.9|64567|64553.1|471
1631118000000|2021-09-08 16:20:00|64567.4|64557.4|64571.2|64561.2|64577.6|64562.7|64565.7|64551|473
1631118300000|2021-09-08 16:25:00|64571.3|64561.3|64562.9|64552.9|64571.4|64561.3|64561.1|64546.2|505
1631118600000|2021-09-08 16:30:00|64563.1|64553.1|64563.6|64553.6|64574.5|64559.6|64561.8|64546.7|460
1631118900000|2021-09-08 16:35:00|64563.5|64553.5|64564.5|64554.5|64569.4|64555.3|64561.9|64548.3|305
1631119200000|2021-09-08 16:40:00|64564.4|64554.4|64560.4|64550.4|64572.8|64557.8|64554.2|64540.4|380
1631119500000|2021-09-08 16:45:00|64560.5|64550.5|64570.7|64550.7|64577.6|64562.1|64560.3|64546.1|442
1631119800000|2021-09-08 16:50:00|64570.8|64550.8|64565.2|64555.2|64575.9|64561.4|64564.5|64549.7|464
1631120100000|2021-09-08 16:55:00|64565.3|64555.3|64570.5|64560.5|64576.4|64561.8|64564.5|64550|487
1631120400000|2021-09-08 17:00:00|64576.3|64556.3|64566.1|64556.1|64578.7|64563.1|64564.2|64549.2|590
1631120700000|2021-09-08 17:05:00|64566|64556|64579.5|64569.5|64584.1|64569.5|64564|64548.9|565
1631121000000|2021-09-08 17:10:00|64579.3|64569.3|64572.3|64562.3|64583.3|64569.3|64569|64554.8|416
1631121300000|2021-09-08 17:15:00|64572.2|64562.2|64575.4|64565.4|64586.1|64572.3|64570.6|64555.8|404
1631121600000|2021-09-08 17:20:00|64575.2|64565.2|64576.2|64556.2|64579.9|64565.2|64568.6|64552.4|417
1631121900000|2021-09-08 17:25:00|64576.3|64556.3|64574|64554|64577.3|64562.2|64567.4|64550.7|352
1631122200000|2021-09-08 17:30:00|64573.9|64553.9|64571.8|64551.8|64575.9|64560.6|64565.6|64550.7|322
1631122500000|2021-09-08 17:35:00|64571.7|64551.7|64566.9|64556.9|64574.7|64559.4|64562.8|64547.9|425
1631122800000|2021-09-08 17:40:00|64566.8|64556.8|64558.5|64548.5|64570.9|64556.9|64558.5|64548.5|239
1631123100000|2021-09-08 17:45:00|64558.6|64548.6|64560.6|64550.6|64565.2|64551.7|64556.6|64542.7|345
1631123400000|2021-09-08 17:50:00|64560.5|64550.5|64567.2|64547.2|64569.1|64553.9|64558|64544.5|384
1631123700000|2021-09-08 17:55:00|64567.3|64547.3|64571.2|64551.2|64571.5|64556.4|64558.9|64544|326
1631124000000|2021-09-08 18:00:00|64571|64551|64562.3|64552.3|64571.6|64553.8|64560|64545.1|475
1631124300000|2021-09-08 18:05:00|64562.2|64552.2|64569.9|64549.9|64572|64556.6|64559.5|64545.2|420
1631124600000|2021-09-08 18:10:00|64569.8|64549.8|64565.9|64545.9|64569.9|64554.3|64558.6|64544.7|396
1631124900000|2021-09-08 18:15:00|64566|64546|64564.6|64554.6|64570|64555.2|64559|64545.8|360
1631125200000|2021-09-08 18:20:00|64564.5|64554.5|64567.1|64557.1|64568.8|64557.3|64562.2|64548|343
1631125500000|2021-09-08 18:25:00|64566.6|64556.6|64566.6|64556.6|64573.5|64558.8|64564.5|64549.6|329
1631125800000|2021-09-08 18:30:00|64566.7|64556.7|64565.4|64555.4|64574.9|64560.1|64564.6|64550.4|280
1631126100000|2021-09-08 18:35:00|64565.5|64555.5|64565.2|64555.2|64570.8|64555.8|64562.2|64548|221
1631126400000|2021-09-08 18:40:00|64565.1|64555.1|64563|64553|64571.1|64556.3|64562|64547.4|278
1631126700000|2021-09-08 18:45:00|64563.1|64553.1|64567.8|64547.8|64572.2|64556.9|64562.4|64547.4|313
1631127000000|2021-09-08 18:50:00|64567.7|64547.7|64572.1|64552.1|64572.7|64557.6|64562.5|64547.7|350
1631127300000|2021-09-08 18:55:00|64572.2|64552.2|64573.1|64553.1|64573.5|64558|64566.7|64551.4|239
1631127600000|2021-09-08 19:00:00|64573|64553|64574.2|64554.2|64577|64560.9|64568|64552.6|304
1631127900000|2021-09-08 19:05:00|64574.3|64554.3|64566.7|64556.7|64574.3|64557.9|64563.9|64548.9|301
1631128200000|2021-09-08 19:10:00|64566.8|64556.8|64573.7|64553.7|64574.3|64558.9|64566.1|64550.6|226
1631128500000|2021-09-08 19:15:00|64573.6|64553.6|64575.4|64555.4|64579|64563.3|64568.7|64553.6|255
1631128800000|2021-09-08 19:20:00|64575.3|64555.3|64581.7|64561.7|64582.7|64562.7|64570.4|64555.3|197
1631129100000|2021-09-08 19:25:00|64581.8|64561.8|64588.3|64568.3|64588.5|64573.5|64580.9|64560.9|316
1631129400000|2021-09-08 19:30:00|64588.4|64568.4|64580.6|64560.6|64588.4|64568.4|64575.7|64559.9|221
1631129700000|2021-09-08 19:35:00|64580.7|64560.7|64579.4|64569.4|64585.1|64569.9|64578.8|64560.6|190
1631130000000|2021-09-08 19:40:00|64579.3|64569.3|64587.1|64567.1|64588.2|64571.3|64579.3|64565.1|196
1631130300000|2021-09-08 19:45:00|64587.2|64567.2|64585.5|64565.5|64589.1|64571.7|64580.7|64560.7|357
1631130600000|2021-09-08 19:50:00|64585|64565|64585.4|64565.4|64586.1|64569.6|64579.6|64562.6|345
1631130900000|2021-09-08 19:55:00|64585.5|64565.5|64582.4|64562.4|64585.6|64565.6|64575.1|64559.7|366
1631131200000|2021-09-08 20:00:00|64582.6|64562.6|64588.9|64568.9|64590.1|64570.1|64581.9|64561.9|219
1631131500000|2021-09-08 20:05:00|64589|64569|64587.9|64567.9|64589.7|64569.7|64587.7|64567.7|158
1631131800000|2021-09-08 20:10:00|64588.5|64568.5|64588.5|64568.5|64589.1|64569.1|64586|64566|206
1631132100000|2021-09-08 20:15:00|64588.4|64568.4|64590.1|64570.1|64590.5|64570.5|64587.4|64567.4|154
1631132400000|2021-09-08 20:20:00|64589.9|64569.9|64591|64571|64591.3|64571.3|64589.3|64569.3|134
1631132700000|2021-09-08 20:25:00|64590.8|64570.8|64591.1|64571.1|64592.6|64576.3|64586.3|64570.3|169
1631133000000|2021-09-08 20:30:00|64591|64571|64589.1|64569.1|64592.7|64572.7|64587.5|64567.5|203
1631133300000|2021-09-08 20:35:00|64589|64569|64589.2|64569.2|64589.6|64569.6|64587.9|64567.9|137
1631133600000|2021-09-08 20:40:00|64589.1|64569.1|64594.7|64574.7|64596|64576|64588.1|64568.1|219
1631133900000|2021-09-08 20:45:00|64595.4|64575.4|64595.5|64575.5|64596.8|64576.8|64593.7|64573.7|121
1631134200000|2021-09-08 20:50:00|64596.4|64576.4|64596.7|64576.7|64597.2|64577.2|64594.5|64574.5|142
1631134500000|2021-09-08 20:55:00|64595.7|64575.7|64593|64550|64600.6|64580.6|64588.8|64550|205
1631134800000|2021-09-08 21:00:00|64595.5|64549.5|64594.9|64559.7|64605.4|64560.9|64590.6|64544.4|62
1631135100000|2021-09-08 21:05:00|64607.6|64544.5|64591.1|64541.9|64612.4|64559.2|64589.9|64539.7|126
1631135400000|2021-09-08 21:10:00|64602.4|64539.8|64597.5|64558.6|64607.5|64561.1|64588.9|64539.5|79
1631135700000|2021-09-08 21:15:00|64591.1|64545.7|64592.9|64555.1|64605.6|64561.6|64589.4|64543.4|95
1631136000000|2021-09-08 21:20:00|64594.2|64555.3|64598.3|64558.5|64599.4|64560.1|64590.8|64548.1|97
1631136300000|2021-09-08 21:25:00|64598.1|64553.3|64595.2|64553|64603.9|64562.4|64590.8|64546.9|121
1631136600000|2021-09-08 21:30:00|64594.9|64553.1|64597.4|64558.8|64598.7|64560.7|64593.3|64545.5|119
1631136900000|2021-09-08 21:35:00|64596.4|64559.4|64596.8|64555.6|64598.7|64560.6|64593|64546.5|101
1631137200000|2021-09-08 21:40:00|64596.2|64556.6|64593.8|64551.4|64597.4|64565.5|64591.9|64545.4|93
1631137500000|2021-09-08 21:45:00|64594.6|64551.6|64595.7|64554.8|64597.4|64561.1|64590.5|64544.8|80
1631137800000|2021-09-08 21:50:00|64591.5|64547.7|64596.4|64541.4|64601|64560.8|64589.9|64535.8|209
1631138100000|2021-09-08 21:55:00|64596|64540.6|64591.6|64535.2|64597.8|64547.1|64587.9|64525.6|112
1631138400000|2021-09-08 22:00:00|64589.9|64538.9|64589.8|64545.8|64596.1|64550.4|64584.5|64535.1|618
1631138700000|2021-09-08 22:05:00|64590|64545.9|64593.3|64551.4|64599.3|64552.5|64567.8|64540.4|593
1631139000000|2021-09-08 22:10:00|64593.6|64550.7|64570.7|64550.7|64595.2|64554.2|64569.6|64541.2|451
1631139300000|2021-09-08 22:15:00|64570.8|64550.8|64575.8|64555.8|64602.6|64575.2|64568.6|64543.4|474
1631139600000|2021-09-08 22:20:00|64575.6|64555.6|64576.9|64556.9|64579.6|64559.6|64574.9|64554.9|442
1631139900000|2021-09-08 22:25:00|64577|64557|64579.3|64559.3|64581.7|64561.7|64574.7|64554.7|226
1631140200000|2021-09-08 22:30:00|64579.7|64559.7|64579|64559|64582|64562|64577.8|64557.8|167
1631140500000|2021-09-08 22:35:00|64578.9|64558.9|64579.5|64559.5|64581.8|64561.8|64577.8|64557.8|156
1631140800000|2021-09-08 22:40:00|64579.7|64559.7|64579.4|64559.4|64582.2|64562.2|64578|64558|179
1631141100000|2021-09-08 22:45:00|64579.3|64559.3|64578|64558|64586.1|64566.1|64575|64555|329
1631141400000|2021-09-08 22:50:00|64578.6|64558.6|64578.1|64558.1|64579.9|64559.9|64573.8|64553.8|222
1631141700000|2021-09-08 22:55:00|64578|64558|64577.6|64557.6|64580.5|64560.5|64574.4|64554.4|326
1631142000000|2021-09-08 23:00:00|64577.7|64557.7|64578.2|64558.2|64581.4|64561.4|64576.4|64556.4|185
1631142300000|2021-09-08 23:05:00|64579.6|64559.6|64578.2|64558.2|64581.2|64561.2|64576.8|64556.8|143
1631142600000|2021-09-08 23:10:00|64577.9|64557.9|64577.7|64557.7|64579.7|64559.7|64576.9|64556.9|114
1631142900000|2021-09-08 23:15:00|64577.3|64557.3|64578.4|64558.4|64580.6|64560.6|64576.9|64556.9|196
1631143200000|2021-09-08 23:20:00|64578.3|64558.3|64585.7|64565.7|64588|64568|64576.1|64556.1|226
1631143500000|2021-09-08 23:25:00|64585.5|64565.5|64585.6|64565.6|64589.3|64569.3|64584.5|64564.5|266
1631143800000|2021-09-08 23:30:00|64586.1|64566.1|64587.1|64567.1|64588.8|64568.8|64584.4|64564.4|147
1631144100000|2021-09-08 23:35:00|64586.6|64566.6|64587.5|64567.5|64590.9|64570.9|64584.4|64564.4|173
1631144400000|2021-09-08 23:40:00|64587.4|64567.4|64586.7|64566.7|64589.5|64569.5|64585.4|64565.4|152
1631144700000|2021-09-08 23:45:00|64587.6|64567.6|64586|64566|64589|64569|64583.1|64563.1|297
1631145000000|2021-09-08 23:50:00|64585.6|64565.6|64595.6|64575.6|64598.5|64578.5|64585.6|64565.6|317
1631145300000|2021-09-08 23:55:00|64595.9|64575.9|64597.4|64577.4|64598.8|64578.8|64594.9|64574.9|185
1631145600000|2021-09-09 00:00:00|64597.9|64577.9|64599.9|64579.9|64600.7|64580.7|64596.9|64576.9|249
1631145900000|2021-09-09 00:05:00|64600.3|64580.3|64599.9|64579.9|64602.4|64582.4|64592.7|64572.7|360
1631146200000|2021-09-09 00:10:00|64599.6|64579.6|64596.8|64576.8|64601.4|64581.4|64596.3|64576.3|421
1631146500000|2021-09-09 00:15:00|64597.1|64577.1|64592.8|64572.8|64600.2|64580.2|64592.1|64572.1|335
1631146800000|2021-09-09 00:20:00|64592.7|64572.7|64595|64575|64595.9|64575.9|64589.7|64569.7|249
1631147100000|2021-09-09 00:25:00|64594.8|64574.8|64592.6|64572.6|64594.9|64574.9|64589.7|64569.7|223
1631147400000|2021-09-09 00:30:00|64592.8|64572.8|64600.7|64580.7|64601.2|64581.2|64592.4|64572.4|382
1631147700000|2021-09-09 00:35:00|64600.6|64580.6|64612.2|64592.2|64613.5|64594.4|64595.9|64580.6|528
1631148000000|2021-09-09 00:40:00|64612.5|64592.5|64612.6|64592.6|64618|64598|64609|64589|496
1631148300000|2021-09-09 00:45:00|64612.7|64592.7|64626.7|64606.7|64627.8|64607.8|64612.7|64592.7|403
1631148600000|2021-09-09 00:50:00|64626.9|64606.9|64617.9|64597.9|64627.2|64607.2|64615.1|64595.1|418
1631148900000|2021-09-09 00:55:00|64617.8|64597.8|64612.8|64592.8|64622.9|64602.9|64607.3|64591.8|407
1631149200000|2021-09-09 01:00:00|64612.5|64592.5|64622|64602|64624.5|64604.5|64612|64592|521
1631149500000|2021-09-09 01:05:00|64621.9|64601.9|64622|64602|64623.5|64607.8|64617.3|64598.9|436
1631149800000|2021-09-09 01:10:00|64621.5|64601.5|64613.9|64593.9|64624|64604.3|64613|64593|500
1631150100000|2021-09-09 01:15:00|64613.6|64593.6|64609.6|64589.6|64614|64594|64608.6|64588.6|499
1631150400000|2021-09-09 01:20:00|64609.5|64589.5|64609.2|64589.2|64611.7|64595.8|64602.1|64585.4|508
1631150700000|2021-09-09 01:25:00|64609.1|64589.1|64608.5|64588.5|64610.7|64596.1|64603.8|64585.3|466
1631151000000|2021-09-09 01:30:00|64608.6|64588.6|64611.5|64591.5|64633.3|64613.3|64608.2|64588.2|725
1631151300000|2021-09-09 01:35:00|64611.7|64591.7|64617.2|64597.2|64621.5|64603.6|64600|64580|651
1631151600000|2021-09-09 01:40:00|64617.8|64597.8|64607.5|64587.5|64624.2|64610.6|64607.4|64587.4|602
1631151900000|2021-09-09 01:45:00|64607.6|64587.6|64611.2|64591.2|64612.2|64596.5|64600.7|64585.3|506
1631152200000|2021-09-09 01:50:00|64611.5|64591.5|64595.5|64585.5|64613.2|64597.5|64589.3|64577.2|482
1631152500000|2021-09-09 01:55:00|64595.3|64585.3|64590.8|64580.8|64601|64586.7|64588.1|64575.8|517
1631152800000|2021-09-09 02:00:00|64591.1|64581.1|64593.3|64583.3|64603.4|64583.9|64583.7|64568.8|632
1631153100000|2021-09-09 02:05:00|64593.4|64583.4|64596.3|64576.3|64603.7|64587.2|64592.9|64576.3|479
1631153400000|2021-09-09 02:10:00|64596.5|64576.5|64581.9|64561.9|64597.6|64577.6|64577.3|64557.9|639
1631153700000|2021-09-09 02:15:00|64581.1|64561.1|64577.3|64567.3|64583|64568.1|64571.3|64557.2|546
1631154000000|2021-09-09 02:20:00|64576.9|64566.9|64586.3|64566.3|64586.5|64571.3|64574.8|64557|441
1631154300000|2021-09-09 02:25:00|64586.2|64566.2|64583|64573|64591.8|64576.8|64580.5|64565.6|462
1631154600000|2021-09-09 02:30:00|64582.7|64572.7|64583.9|64573.9|64592.9|64577.8|64581.9|64566.9|412
1631154900000|2021-09-09 02:35:00|64583.7|64573.7|64587.9|64577.9|64593.2|64577.9|64582.3|64567.9|431
1631155200000|2021-09-09 02:40:00|64587.7|64577.7|64593.9|64583.9|64601.5|64587.1|64587.4|64574.2|447
1631155500000|2021-09-09 02:45:00|64594|64584|64591.7|64581.7|64598.3|64585.5|64589.9|64577.1|419
1631155800000|2021-09-09 02:50:00|64591.6|64581.6|64593.3|64573.3|64598.9|64583.9|64587|64573.3|316
1631156100000|2021-09-09 02:55:00|64588.6|64578.6|64584|64574|64592.1|64578.6|64583.8|64570.9|380
1631156400000|2021-09-09 03:00:00|64583.9|64573.9|64584.2|64574.2|64591.6|64576.8|64583.1|64569.4|383
1631156700000|2021-09-09 03:05:00|64584.1|64574.1|64586.1|64576.1|64593.8|64578.8|64582|64566.8|387
1631157000000|2021-09-09 03:10:00|64586|64576|64590.8|64580.8|64596|64584.3|64585.2|64574.6|452
1631157300000|2021-09-09 03:15:00|64591|64581|64585.3|64575.3|64595.9|64581.9|64584.7|64573.2|443
1631157600000|2021-09-09 03:20:00|64585.5|64575.5|64589.4|64579.4|64593.3|64583.3|64584.8|64574.8|476
1631157900000|2021-09-09 03:25:00|64589.3|64579.3|64589.4|64579.4|64593.9|64581.2|64584.5|64573|527
1631158200000|2021-09-09 03:30:00|64589.2|64579.2|64587.4|64577.4|64589.7|64579.7|64585.1|64575.1|311
1631158500000|2021-09-09 03:35:00|64587.2|64577.2|64591.6|64581.6|64600.6|64586.1|64586.4|64575.9|477
1631158800000|2021-09-09 03:40:00|64591.5|64581.5|64593.7|64583.7|64597.2|64587.2|64591.5|64581.5|347
1631159100000|2021-09-09 03:45:00|64593.8|64583.8|64592|64582|64594.2|64584.2|64591.5|64581.5|313
1631159400000|2021-09-09 03:50:00|64591.8|64581.8|64598.1|64578.1|64599.9|64584.2|64590.6|64575.7|281
1631159700000|2021-09-09 03:55:00|64598|64578|64594.8|64584.8|64598.9|64586.4|64593.4|64578|259
1631160000000|2021-09-09 04:00:00|64594.7|64584.7|64600.8|64590.8|64606|64591.1|64594.5|64584|297
1631160300000|2021-09-09 04:05:00|64600.9|64590.9|64601.1|64591.1|64607.4|64593.3|64600.3|64587.4|293
1631160600000|2021-09-09 04:10:00|64600.5|64590.5|64603.4|64593.4|64609.1|64594|64600.5|64587.9|321
1631160900000|2021-09-09 04:15:00|64603.5|64593.5|64607.1|64597.1|64608.7|64598.4|64602.9|64588.4|276
1631161200000|2021-09-09 04:20:00|64607|64597|64609.1|64599.1|64614.9|64599.9|64606.3|64594.5|263
1631161500000|2021-09-09 04:25:00|64609.2|64599.2|64611.2|64601.2|64616.9|64601.9|64609.1|64596.1|190
1631161800000|2021-09-09 04:30:00|64611.3|64601.3|64612.7|64602.7|64619.2|64604.4|64611.2|64596.2|285
1631162100000|2021-09-09 04:35:00|64612.8|64602.8|64612.6|64602.6|64614.4|64604.4|64611.7|64601.7|254
1631162400000|2021-09-09 04:40:00|64612.8|64602.8|64619.5|64609.5|64622.1|64612.1|64612.8|64602.8|315
1631162700000|2021-09-09 04:45:00|64619.4|64609.4|64624.4|64614.4|64628.9|64614.7|64618.3|64599.9|469
1631163000000|2021-09-09 04:50:00|64624.3|64614.3|64621|64611|64628.1|64617.2|64619.4|64606.5|386
1631163300000|2021-09-09 04:55:00|64620.9|64610.9|64621.3|64611.3|64622.6|64612.6|64619.2|64609.2|282
1631163600000|2021-09-09 05:00:00|64620.9|64610.9|64626.8|64616.8|64626.8|64616.8|64620.9|64610.9|386
1631163900000|2021-09-09 05:05:00|64626.7|64616.7|64617.2|64607.2|64628.8|64618.8|64616.2|64601.9|389
1631164200000|2021-09-09 05:10:00|64617|64607|64615.8|64605.8|64621.7|64607.7|64614.7|64601.1|262
1631164500000|2021-09-09 05:15:00|64615.6|64605.6|64615.7|64605.7|64617.4|64607.4|64613.5|64603.5|224
1631164800000|2021-09-09 05:20:00|64615.5|64605.5|64615.6|64605.6|64617.3|64607.3|64615.4|64605.4|231
1631165100000|2021-09-09 05:25:00|64615.7|64605.7|64612.9|64602.9|64616.8|64606.8|64609.8|64599.8|334
1631165400000|2021-09-09 05:30:00|64613|64603|64615|64605|64623.4|64610|64613|64602.5|490
1631165700000|2021-09-09 05:35:00|64615.3|64605.3|64605.6|64595.6|64615.3|64605.3|64603.6|64588.6|446
1631166000000|2021-09-09 05:40:00|64605.3|64595.3|64616.6|64606.6|64617|64607|64603.4|64588.7|531
1631166300000|2021-09-09 05:45:00|64616.4|64606.4|64611.6|64601.6|64617.4|64607.4|64609.9|64599.9|419
1631166600000|2021-09-09 05:50:00|64611.4|64601.4|64620.5|64610.5|64620.9|64610.9|64610.3|64600.3|452
1631166900000|2021-09-09 05:55:00|64620.4|64610.4|64615.6|64605.6|64626.6|64612.4|64610.6|64600.6|500
1631167200000|2021-09-09 06:00:00|64615.7|64605.7|64604.2|64594.2|64620.3|64607.6|64603.6|64593.6|501
1631167500000|2021-09-09 06:05:00|64604|64594|64599.5|64589.5|64608.1|64598.1|64597.6|64587.6|523
1631167800000|2021-09-09 06:10:00|64599.4|64589.4|64590.7|64580.7|64604.7|64591.9|64584.1|64571|595
1631168100000|2021-09-09 06:15:00|64595.7|64575.7|64592.8|64582.8|64596.1|64585.5|64585.9|64575.6|560
1631168400000|2021-09-09 06:20:00|64593|64583|64596.4|64586.4|64598.3|64587.8|64590|64575.3|531
1631168700000|2021-09-09 06:25:00|64597.2|64587.2|64601.2|64591.2|64606.2|64594.7|64595.8|64585.8|563
1631169000000|2021-09-09 06:30:00|64601.1|64591.1|64593.5|64583.5|64601.8|64591.8|64593.4|64583.4|453
1631169300000|2021-09-09 06:35:00|64593.4|64583.4|64586.2|64576.2|64593.6|64583.6|64579.4|64565.5|560
1631169600000|2021-09-09 06:40:00|64586.3|64576.3|64590.4|64580.4|64591.4|64581.4|64581.2|64570.2|581
1631169900000|2021-09-09 06:45:00|64590.9|64580.9|64592.7|64582.7|64596|64586|64590.4|64580.4|511
1631170200000|2021-09-09 06:50:00|64592.5|64582.5|64587.4|64577.4|64592.8|64582.8|64580.6|64570.6|449
1631170500000|2021-09-09 06:55:00|64586.7|64576.7|64584.1|64574.1|64592.9|64579.2|64582|64572|517
1631170800000|2021-09-09 07:00:00|64584.6|64574.6|64607.3|64597.3|64611|64598.1|64584.4|64574|693
1631171100000|2021-09-09 07:05:00|64607|64597|64603.4|64593.4|64616.7|64602.1|64600.4|64590.4|594
1631171400000|2021-09-09 07:10:00|64603.5|64593.5|64604.1|64594.1|64610.6|64597.7|64599.1|64587.7|597
1631171700000|2021-09-09 07:15:00|64603.9|64593.9|64599.1|64589.1|64606.8|64594.8|64595.7|64582.8|555
1631172000000|2021-09-09 07:20:00|64599|64589|64596|64586|64604.4|64590.9|64595.5|64584.4|431
1631172300000|2021-09-09 07:25:00|64596.1|64586.1|64596.7|64586.7|64601.6|64588.4|64590.2|64580.2|560
1631172600000|2021-09-09 07:30:00|64596.6|64586.6|64593|64583|64607.1|64596.4|64592.8|64578.4|597
1631172900000|2021-09-09 07:35:00|64592.6|64582.6|64599.1|64589.1|64603.6|64593.6|64591.4|64576.7|600
1631173200000|2021-09-09 07:40:00|64599.2|64589.2|64590.3|64580.3|64604.4|64590.5|64589.9|64579.9|640
1631173500000|2021-09-09 07:45:00|64590.1|64580.1|64593.4|64583.4|64595.6|64584.1|64585.8|64575.6|562
1631173800000|2021-09-09 07:50:00|64593.3|64583.3|64558.5|64538.5|64593.7|64583.7|64502.4|64482.4|851
1631174100000|2021-09-09 07:55:00|64557.7|64537.7|64544.9|64524.9|64571.4|64551.4|64532.5|64517.4|735
1631174400000|2021-09-09 08:00:00|64544.7|64524.7|64543.4|64533.4|64555.3|64539.3|64537.1|64522.6|708
1631174700000|2021-09-09 08:05:00|64543.3|64533.3|64549.1|64539.1|64564.5|64548.5|64542.7|64530.4|684
1631175000000|2021-09-09 08:10:00|64549.5|64539.5|64535.7|64525.7|64556.5|64540.5|64535.5|64521.3|664
1631175300000|2021-09-09 08:15:00|64535.5|64525.5|64546.3|64526.3|64550|64534.4|64535.2|64521.6|586
1631175600000|2021-09-09 08:20:00|64546.5|64526.5|64545.7|64535.7|64558.6|64543.9|64539.5|64526|572
1631175900000|2021-09-09 08:25:00|64545.6|64535.6|64546.3|64536.3|64551.9|64539.6|64537.4|64527.4|420
1631176200000|2021-09-09 08:30:00|64546.2|64536.2|64542.1|64532.1|64550.2|64540.2|64541.5|64531.5|393
1631176500000|2021-09-09 08:35:00|64542|64532|64540.9|64530.9|64547.6|64533.7|64531.3|64518.9|519
1631176800000|2021-09-09 08:40:00|64541.1|64531.1|64541.8|64531.8|64547.1|64535.7|64539.8|64527.1|410
1631177100000|2021-09-09 08:45:00|64541.9|64531.9|64542.5|64532.5|64547.1|64534.1|64538.3|64527.1|439
1631177400000|2021-09-09 08:50:00|64542.6|64532.6|64535.8|64525.8|64543.1|64533.1|64529|64519|349
1631177700000|2021-09-09 08:55:00|64535.6|64525.6|64528.9|64518.9|64540.1|64525.6|64525.8|64515.8|534
1631178000000|2021-09-09 09:00:00|64529|64519|64538|64528|64543.7|64528.8|64529|64519|530
1631178300000|2021-09-09 09:05:00|64538.2|64528.2|64534|64524|64547.4|64532.8|64533.1|64519.1|449
1631178600000|2021-09-09 09:10:00|64534.1|64524.1|64541.3|64531.3|64546.7|64531.6|64532.9|64517.7|479
1631178900000|2021-09-09 09:15:00|64541|64531|64544.6|64534.6|64549.5|64535.9|64540.4|64526.2|458
1631179200000|2021-09-09 09:20:00|64544.4|64534.4|64542.4|64532.4|64549.5|64534.5|64539.4|64524.4|405
1631179500000|2021-09-09 09:25:00|64542.7|64532.7|64539.4|64529.4|64547.7|64533.4|64539|64524.4|368
1631179800000|2021-09-09 09:30:00|64539.6|64529.6|64541.8|64531.8|64545.4|64532.2|64532.3|64519.1|515
1631180100000|2021-09-09 09:35:00|64541.9|64531.9|64537|64527|64544|64532.6|64534.8|64521.1|426
1631180400000|2021-09-09 09:40:00|64537.1|64527.1|64532.5|64522.5|64542.2|64528|64531|64516.3|329
1631180700000|2021-09-09 09:45:00|64532.7|64522.7|64532.2|64522.2|64542|64526.8|64531.7|64518.2|424
1631181000000|2021-09-09 09:50:00|64531.9|64521.9|64540.9|64520.9|64542.6|64527.5|64529.4|64516.2|482
1631181300000|2021-09-09 09:55:00|64540.7|64520.7|64520.7|64510.7|64541.1|64525.4|64520.6|64506.5|421
1631181600000|2021-09-09 10:00:00|64520.8|64510.8|64522.7|64512.7|64530.8|64515.9|64516.4|64502.2|473
1631181900000|2021-09-09 10:05:00|64522.6|64512.6|64523.7|64513.7|64530|64515.4|64520.3|64506.3|263
1631182200000|2021-09-09 10:10:00|64523.9|64513.9|64523.7|64513.7|64533.8|64518.6|64521.8|64507|241
1631182500000|2021-09-09 10:15:00|64523.6|64513.6|64532.5|64522.5|64536.8|64524|64523.6|64513.6|330
1631182800000|2021-09-09 10:20:00|64532.4|64522.4|64529.4|64519.4|64539.2|64525.2|64529.3|64515.2|357
1631183100000|2021-09-09 10:25:00|64529.3|64519.3|64528.1|64518.1|64531.9|64521.3|64522.3|64509.9|411
1631183400000|2021-09-09 10:30:00|64528|64518|64523.2|64513.2|64537.3|64522.5|64521.3|64511.3|404
1631183700000|2021-09-09 10:35:00|64523.4|64513.4|64531.1|64521.1|64531.4|64521.4|64520|64510|410
1631184000000|2021-09-09 10:40:00|64531.3|64521.3|64529.3|64519.3|64535.7|64521.3|64525.4|64511.8|342
1631184300000|2021-09-09 10:45:00|64529.7|64519.7|64536.3|64526.3|64538.2|64527.1|64529.7|64515.7|284
1631184600000|2021-09-09 10:50:00|64536.4|64526.4|64534.9|64524.9|64541.5|64528.3|64532|64518.2|350
1631184900000|2021-09-09 10:55:00|64534.8|64524.8|64537.1|64527.1|64542.5|64529.8|64534.5|64521.9|282
1631185200000|2021-09-09 11:00:00|64537.2|64527.2|64537.8|64527.8|64543.4|64529|64535.2|64520.6|364
1631185500000|2021-09-09 11:05:00|64537.9|64527.9|64537|64527|64544.1|64529.4|64536.5|64524.1|254
1631185800000|2021-09-09 11:10:00|64536.9|64526.9|64539.4|64529.4|64540.4|64530.4|64536.9|64526.9|213
1631186100000|2021-09-09 11:15:00|64539.6|64529.6|64544.9|64534.9|64549.8|64535.2|64537|64527|357
1631186400000|2021-09-09 11:20:00|64545.1|64535.1|64549.4|64539.4|64552.6|64540.8|64544.6|64531.6|394
1631186700000|2021-09-09 11:25:00|64549.3|64539.3|64545.5|64535.5|64553.5|64540.2|64545.5|64532.6|428
1631187000000|2021-09-09 11:30:00|64545.7|64535.7|64553.7|64543.7|64561.5|64547.2|64545.2|64531.2|502
1631187300000|2021-09-09 11:35:00|64553.8|64543.8|64562.4|64542.4|64564.4|64545.3|64553.8|64538.8|356
1631187600000|2021-09-09 11:40:00|64562.3|64542.3|64565.7|64545.7|64567.2|64549.8|64555.8|64539.5|360
1631187900000|2021-09-09 11:45:00|64565.9|64545.9|64544.8|64524.8|64566.2|64546.2|64544.8|64524.8|768
1631188200000|2021-09-09 11:50:00|64545|64525|64544.5|64524.5|64545.3|64526.3|64531.6|64515|647
1631188500000|2021-09-09 11:55:00|64544.4|64524.4|64520.4|64500.4|64544.7|64524.7|64518.9|64500.3|705
1631188800000|2021-09-09 12:00:00|64520.3|64500.3|64522.7|64502.7|64528.9|64513.1|64516.2|64499.8|675
1631189100000|2021-09-09 12:05:00|64522.4|64502.4|64532.9|64512.9|64537.4|64518.3|64513.4|64496.7|648
1631189400000|2021-09-09 12:10:00|64532.8|64512.8|64535.1|64515.1|64536.9|64520.1|64528.1|64508.1|512
1631189700000|2021-09-09 12:15:00|64535.2|64515.2|64529.4|64509.4|64535.2|64519.5|64522.8|64507.2|473
1631190000000|2021-09-09 12:20:00|64529|64509|64539.4|64519.4|64539.5|64524.5|64526.7|64507.8|492
1631190300000|2021-09-09 12:25:00|64539.8|64519.8|64547|64527|64548|64532.6|64534.5|64519|480
1631190600000|2021-09-09 12:30:00|64547.1|64527.1|64547.3|64527.3|64559.2|64539.2|64544.7|64524.7|580
1631190900000|2021-09-09 12:35:00|64546.9|64526.9|64558.5|64538.5|64564.8|64544.8|64539.8|64523.6|609
1631191200000|2021-09-09 12:40:00|64558.4|64538.4|64565.9|64545.9|64566.5|64549.6|64550.4|64533.9|749
1631191500000|2021-09-09 12:45:00|64565.8|64545.8|64557|64537|64571.8|64554.4|64550.5|64535.1|737
1631191800000|2021-09-09 12:50:00|64557.1|64537.1|64546.9|64526.9|64561.4|64546.1|64538.1|64521.4|672
1631192100000|2021-09-09 12:55:00|64547.1|64527.1|64540.2|64520.2|64553.8|64533.8|64534.5|64519.1|677
1631192400000|2021-09-09 13:00:00|64540.3|64520.3|64537.2|64527.2|64548.3|64532.7|64532.4|64517.5|661
1631192700000|2021-09-09 13:05:00|64537.1|64527.1|64517.9|64497.9|64544.4|64529|64509.7|64494.7|738
1631193000000|2021-09-09 13:10:00|64517.4|64497.4|64524.5|64504.5|64535.1|64519|64515.2|64495.2|786
1631193300000|2021-09-09 13:15:00|64524.7|64504.7|64518.3|64498.3|64526.4|64508.7|64510.6|64495.5|732
1631193600000|2021-09-09 13:20:00|64518.6|64498.6|64511.2|64491.2|64519|64503.4|64505.2|64490|684
1631193900000|2021-09-09 13:25:00|64511.3|64491.3|64501.4|64481.4|64511.4|64495.1|64496.1|64480.8|649
1631194200000|2021-09-09 13:30:00|64501.5|64481.5|64506.6|64486.6|64511.2|64492.9|64497|64479.4|790
1631194500000|2021-09-09 13:35:00|64506.7|64486.7|64490.9|64470.9|64506.7|64491.6|64485.7|64469.8|775
1631194800000|2021-09-09 13:40:00|64490.7|64470.7|64490.9|64480.9|64501.5|64486.1|64484.6|64469.2|683
1631195100000|2021-09-09 13:45:00|64490.8|64480.8|64498.8|64488.8|64506.4|64489.1|64488.7|64474|593
1631195400000|2021-09-09 13:50:00|64498.9|64488.9|64499.2|64489.2|64503.9|64489.6|64480.9|64465.7|726
1631195700000|2021-09-09 13:55:00|64499.1|64489.1|64489.5|64469.5|64506.3|64491|64486.7|64468.7|851
1631196000000|2021-09-09 14:00:00|64489.8|64469.8|64503|64483|64503.2|64486.8|64486.9|64469.8|807
1631196300000|2021-09-09 14:05:00|64503.2|64483.2|64499.8|64479.8|64503.5|64488.1|64491.2|64476.8|720
1631196600000|2021-09-09 14:10:00|64500.1|64480.1|64509.3|64489.3|64509.3|64494.1|64491.3|64476.5|714
1631196900000|2021-09-09 14:15:00|64504.4|64494.4|64505.5|64495.5|64512|64498.3|64502.3|64487.6|640
1631197200000|2021-09-09 14:20:00|64505.4|64495.4|64511.4|64501.4|64518|64502.9|64505.2|64491.1|619
1631197500000|2021-09-09 14:25:00|64511.5|64501.5|64509.5|64499.5|64521.2|64506|64502.9|64488.5|556
1631197800000|2021-09-09 14:30:00|64509.4|64499.4|64517.4|64497.4|64519.5|64504.9|64499.1|64484.1|689
1631198100000|2021-09-09 14:35:00|64517.6|64497.6|64514.7|64504.7|64522.1|64507.6|64505.2|64490.9|657
1631198400000|2021-09-09 14:40:00|64514.9|64504.9|64510.2|64500.2|64526.9|64511.6|64509.5|64494.4|536
1631198700000|2021-09-09 14:45:00|64510.1|64500.1|64502.4|64492.4|64516.4|64501.9|64501.5|64486.5|637
1631199000000|2021-09-09 14:50:00|64502.5|64492.5|64501.2|64491.2|64510.6|64495.2|64495|64480.1|605
1631199300000|2021-09-09 14:55:00|64501|64491|64498.2|64488.2|64507.7|64492.4|64495.3|64480.9|682
1631199600000|2021-09-09 15:00:00|64498.1|64488.1|64514.6|64494.6|64516.1|64501.5|64495.8|64480.8|561
1631199900000|2021-09-09 15:05:00|64514.4|64494.4|64507.4|64497.4|64517.7|64502.7|64506.9|64492.9|376
1631200200000|2021-09-09 15:10:00|64507.3|64497.3|64506.3|64496.3|64515.3|64500.3|64505.4|64492.6|449
1631200500000|2021-09-09 15:15:00|64506.4|64496.4|64509.7|64499.7|64520.2|64504.8|64506.4|64492.4|465
1631200800000|2021-09-09 15:20:00|64509.8|64499.8|64512.2|64492.2|64517.5|64502.3|64508.1|64492|565
1631201100000|2021-09-09 15:25:00|64512.5|64492.5|64509.6|64489.6|64512.5|64496.7|64503|64485.3|556
1631201400000|2021-09-09 15:30:00|64509.7|64489.7|64503.9|64493.9|64513|64497.2|64501.4|64486.1|548
1631201700000|2021-09-09 15:35:00|64503.8|64493.8|64510.9|64490.9|64513.8|64498.9|64503.7|64488.5|455
1631202000000|2021-09-09 15:40:00|64510.8|64490.8|64510.4|64490.4|64511.6|64497.1|64503|64487.8|498
1631202300000|2021-09-09 15:45:00|64510.5|64490.5|64508.3|64498.3|64514.2|64499.1|64504.9|64489.9|511
1631202600000|2021-09-09 15:50:00|64513.4|64493.4|64518.2|64498.2|64520.1|64504.8|64509.7|64492.8|531
1631202900000|2021-09-09 15:55:00|64518.1|64498.1|64503.5|64493.5|64521.3|64505.9|64503.4|64488.5|489
1631203200000|2021-09-09 16:00:00|64503.3|64493.3|64495.9|64485.9|64505.6|64493.9|64495.2|64480.5|409
1631203500000|2021-09-09 16:05:00|64496|64486|64504.3|64484.3|64505.1|64490|64491.7|64476.5|464
1631203800000|2021-09-09 16:10:00|64504.4|64484.4|64500.2|64480.2|64507.2|64492.2|64494.9|64479.7|400
1631204100000|2021-09-09 16:15:00|64495.3|64485.3|64486.3|64476.3|64502.2|64487|64485.9|64471.2|405
1631204400000|2021-09-09 16:20:00|64486.2|64476.2|64486.1|64476.1|64492.5|64478.1|64484.4|64469.7|377
1631204700000|2021-09-09 16:25:00|64486.2|64476.2|64482.6|64472.6|64490.9|64476.2|64482.6|64467.7|349
1631205000000|2021-09-09 16:30:00|64482.7|64472.7|64491.9|64471.9|64492.1|64478|64482.5|64469.7|310
1631205300000|2021-09-09 16:35:00|64491.8|64471.8|64489.4|64469.4|64491.9|64477.3|64483.5|64468.8|294
1631205600000|2021-09-09 16:40:00|64489.5|64469.5|64483.3|64473.3|64490.2|64475.3|64483|64468.5|246
1631205900000|2021-09-09 16:45:00|64483.4|64473.4|64485|64475|64491.5|64477|64482.7|64469.5|307
1631206200000|2021-09-09 16:50:00|64485.1|64475.1|64486.6|64476.6|64492.5|64479.2|64484.5|64470.5|386
1631206500000|2021-09-09 16:55:00|64486.9|64476.9|64486.3|64476.3|64493.8|64479.4|64484.9|64470.3|393
1631206800000|2021-09-09 17:00:00|64486.2|64476.2|64481.8|64471.8|64492.6|64477.8|64479.8|64465.2|445
1631207100000|2021-09-09 17:05:00|64481.6|64471.6|64474.8|64464.8|64486.7|64472.3|64474.4|64460.1|499
1631207400000|2021-09-09 17:10:00|64474.6|64464.6|64486.1|64466.1|64486.1|64471|64469.3|64458.3|469
1631207700000|2021-09-09 17:15:00|64486|64466|64497.2|64487.2|64503.6|64488.2|64480.7|64466|422
1631208000000|2021-09-09 17:20:00|64497.3|64487.3|64503.7|64493.7|64519.2|64503.8|64497.3|64483.2|689
1631208300000|2021-09-09 17:25:00|64503.9|64493.9|64506.7|64496.7|64512.3|64498|64500.4|64484.8|511
1631208600000|2021-09-09 17:30:00|64506.6|64496.6|64519.3|64499.3|64526.1|64510.9|64506.6|64496.1|600
1631208900000|2021-09-09 17:35:00|64519.2|64499.2|64519.7|64499.7|64523.8|64507.7|64510.8|64495.5|616
1631209200000|2021-09-09 17:40:00|64519.6|64499.6|64517.4|64497.4|64521.7|64506.4|64507.6|64493.5|502
1631209500000|2021-09-09 17:45:00|64517.3|64497.3|64513.8|64493.8|64518.4|64502.7|64504.1|64488.9|397
1631209800000|2021-09-09 17:50:00|64513.6|64493.6|64516.9|64496.9|64519.5|64503.7|64508.6|64493.5|404
1631210100000|2021-09-09 17:55:00|64516.7|64496.7|64504.3|64494.3|64516.9|64500|64504.1|64489|446
1631210400000|2021-09-09 18:00:00|64504.1|64494.1|64518.9|64498.9|64521.3|64505|64504.1|64489.3|583
1631210700000|2021-09-09 18:05:00|64518.8|64498.8|64502.2|64482.2|64519|64503.3|64498.1|64481.9|570
1631211000000|2021-09-09 18:10:00|64502.3|64482.3|64505.8|64485.8|64509.1|64494.1|64498.8|64481.8|321
1631211300000|2021-09-09 18:15:00|64505.9|64485.9|64512.4|64492.4|64513|64497.2|64500.6|64485.7|327
1631211600000|2021-09-09 18:20:00|64512.3|64492.3|64512.2|64492.2|64513.8|64498.4|64504.1|64488.1|500
1631211900000|2021-09-09 18:25:00|64507.2|64497.2|64501.1|64491.1|64511.6|64497.3|64499.4|64484.9|458
1631212200000|2021-09-09 18:30:00|64501|64491|64509.3|64489.3|64512.2|64496|64500.4|64485.4|388
1631212500000|2021-09-09 18:35:00|64509.2|64489.2|64514|64504|64519.3|64504.2|64503.4|64488.2|418
1631212800000|2021-09-09 18:40:00|64513.9|64503.9|64519.4|64499.4|64522.7|64508|64512.2|64497.3|403
1631213100000|2021-09-09 18:45:00|64519.3|64499.3|64504.7|64494.7|64520|64505.2|64504.6|64489.5|437
1631213400000|2021-09-09 18:50:00|64509.3|64489.3|64503.1|64493.1|64511.1|64496.4|64502.8|64487.5|344
1631213700000|2021-09-09 18:55:00|64503|64493|64508.7|64488.7|64509|64494|64499.6|64484.2|331
1631214000000|2021-09-09 19:00:00|64508.5|64488.5|64513.3|64493.3|64515.4|64500|64503.7|64488.2|325
1631214300000|2021-09-09 19:05:00|64513.2|64493.2|64516.4|64496.4|64517.2|64497.9|64505.6|64488.4|265
1631214600000|2021-09-09 19:10:00|64516.6|64496.6|64517.7|64497.7|64519.4|64503.4|64510|64494|252
1631214900000|2021-09-09 19:15:00|64517.6|64497.6|64511.9|64491.9|64519.9|64504|64507.9|64491.6|322
1631215200000|2021-09-09 19:20:00|64511.8|64491.8|64511.8|64491.8|64512.3|64497|64506.3|64490.6|214
1631215500000|2021-09-09 19:25:00|64511.9|64491.9|64513.4|64493.4|64513.5|64497.1|64501.4|64485.1|274
1631215800000|2021-09-09 19:30:00|64513.5|64493.5|64509.7|64489.7|64516.6|64496.6|64507.9|64487.9|410
1631216100000|2021-09-09 19:35:00|64509.2|64489.2|64507.9|64487.9|64510.8|64490.8|64506.6|64486.6|299
1631216400000|2021-09-09 19:40:00|64508.1|64488.1|64497.3|64477.3|64510.3|64490.3|64492.5|64472.5|442
1631216700000|2021-09-09 19:45:00|64497.2|64477.2|64507.3|64487.3|64507.9|64487.9|64497.2|64477.2|319
1631217000000|2021-09-09 19:50:00|64507.2|64487.2|64509.8|64489.8|64510.3|64492.9|64502.7|64485.5|363
1631217300000|2021-09-09 19:55:00|64509.9|64489.9|64509|64489|64509.9|64489.9|64504.5|64484.5|493
1631217600000|2021-09-09 20:00:00|64508.9|64488.9|64509.1|64489.1|64511.7|64491.7|64508|64488|473
1631217900000|2021-09-09 20:05:00|64508.7|64488.7|64508.2|64488.2|64509.4|64489.4|64507.1|64487.1|244
1631218200000|2021-09-09 20:10:00|64508.1|64488.1|64513.4|64493.4|64514.8|64494.8|64506.8|64486.8|213
1631218500000|2021-09-09 20:15:00|64513.5|64493.5|64517.1|64497.1|64517.2|64497.2|64513.1|64493.1|178
1631218800000|2021-09-09 20:20:00|64517.2|64497.2|64517.4|64497.4|64517.9|64497.9|64516.4|64496.4|184
1631219100000|2021-09-09 20:25:00|64517.3|64497.3|64517.4|64497.4|64518.2|64498.2|64517|64497|165
1631219400000|2021-09-09 20:30:00|64517.3|64497.3|64519.1|64499.1|64519.6|64499.6|64516.7|64496.7|186
1631219700000|2021-09-09 20:35:00|64519.2|64499.2|64519|64499|64520.2|64500.2|64518.3|64498.3|153
1631220000000|2021-09-09 20:40:00|64519.1|64499.1|64518.1|64498.1|64520|64500|64517|64497|182
1631220300000|2021-09-09 20:45:00|64518.3|64498.3|64518.1|64498.1|64520.3|64500.3|64513.5|64493.5|169
1631220600000|2021-09-09 20:50:00|64515.4|64495.4|64518.4|64498.4|64519.4|64499.4|64515.4|64495.4|116
1631220900000|2021-09-09 20:55:00|64518.3|64498.3|64522.6|64502.6|64522.8|64502.8|64517.5|64497.5|166
1631221200000|2021-09-09 21:00:00|64522.5|64502.5|64545.3|64500.1|64545.3|64507.5|64520.9|64497.1|60
1631221500000|2021-09-09 21:05:00|64548.8|64480.4|64522.4|64502.4|64548.8|64503.2|64517.9|64480.4|195
1631221800000|2021-09-09 21:10:00|64523.3|64503.3|64521.4|64501.4|64525.4|64505.4|64520|64500|90
1631222100000|2021-09-09 21:15:00|64522.1|64502.1|64523.8|64503.8|64526.1|64506.1|64520.2|64500.2|111
1631222400000|2021-09-09 21:20:00|64522|64502|64522.5|64502.5|64524.4|64504.4|64520.6|64500.6|119
1631222700000|2021-09-09 21:25:00|64522|64502|64523.1|64503.1|64524.2|64504.2|64519.4|64499.4|119
1631223000000|2021-09-09 21:30:00|64522.9|64502.9|64521.2|64465.7|64525.2|64503.5|64515.8|64460.2|224
1631223300000|2021-09-09 21:35:00|64523.9|64465.4|64524|64466.4|64529.4|64469.6|64517.9|64460.9|102
1631223600000|2021-09-09 21:40:00|64523.6|64466.3|64521.6|64467.5|64529.9|64469.3|64518.5|64463.2|97
1631223900000|2021-09-09 21:45:00|64523.4|64463.1|64521|64464.4|64527.1|64468.2|64518.7|64460.8|105
1631224200000|2021-09-09 21:50:00|64521.5|64463.5|64522.7|64463.1|64527.7|64468|64519.1|64460|92
1631224500000|2021-09-09 21:55:00|64519.8|64466.6|64523.7|64464.6|64528.7|64468.9|64517.8|64460.5|112
1631224800000|2021-09-09 22:00:00|64524.8|64462.2|64519.2|64472.5|64525.7|64477.5|64516.9|64462.2|447
1631225100000|2021-09-09 22:05:00|64519.4|64471.4|64516.6|64479.3|64524.1|64479.9|64515.8|64468.7|456
1631225400000|2021-09-09 22:10:00|64516.5|64479.2|64515.6|64478.4|64521.3|64488.7|64512.8|64472.5|360
1631225700000|2021-09-09 22:15:00|64515.1|64477.9|64518.4|64478.3|64519.3|64482.7|64510.3|64473.8|361
1631226000000|2021-09-09 22:20:00|64518.1|64478.2|64516.5|64478.2|64518.8|64482.3|64512.6|64474.3|281
1631226300000|2021-09-09 22:25:00|64516.6|64478.5|64518.7|64482.3|64522.3|64490|64509.8|64473.4|200
1631226600000|2021-09-09 22:30:00|64515.7|64482.1|64524.4|64476.9|64525.1|64483.1|64515.6|64472.1|230
1631226900000|2021-09-09 22:35:00|64522.6|64479|64519.2|64481.4|64525.8|64482.8|64517|64474.9|178
1631227200000|2021-09-09 22:40:00|64518.7|64480.7|64518.7|64480.7|64525|64482.1|64516.6|64474.1|218
1631227500000|2021-09-09 22:45:00|64520.9|64480.6|64519.4|64480.6|64525.7|64482.5|64518.2|64474.6|219
1631227800000|2021-09-09 22:50:00|64519|64481.2|64520.4|64480.5|64524.9|64483.7|64515.1|64476.1|202
1631228100000|2021-09-09 22:55:00|64520.2|64480.9|64519.4|64479.1|64525.3|64482.9|64516.5|64475.2|222
1631228400000|2021-09-09 23:00:00|64517|64481|64510.1|64490.1|64517|64491.9|64509|64480.5|196
1631228700000|2021-09-09 23:05:00|64509.6|64489.6|64514.3|64494.3|64515.9|64495.9|64507.9|64487.9|186
1631229000000|2021-09-09 23:10:00|64514|64494|64513.8|64493.8|64515.5|64495.5|64513.4|64493.4|147
1631229300000|2021-09-09 23:15:00|64513.6|64493.6|64513.5|64493.5|64515.1|64495.1|64512.3|64492.3|143
1631229600000|2021-09-09 23:20:00|64513.8|64493.8|64513.1|64493.1|64519.5|64499.5|64511.3|64491.3|185
1631229900000|2021-09-09 23:25:00|64512.9|64492.9|64524.1|64504.1|64524.1|64504.1|64511.9|64491.9|242
1631230200000|2021-09-09 23:30:00|64524|64504|64516.5|64496.5|64525.7|64505.7|64516.3|64496.3|270
1631230500000|2021-09-09 23:35:00|64517|64497|64516.5|64496.5|64520.1|64500.1|64516.1|64496.1|165
1631230800000|2021-09-09 23:40:00|64517.5|64497.5|64518.6|64498.6|64521.1|64501.1|64515.8|64495.8|229
1631231100000|2021-09-09 23:45:00|64518.5|64498.5|64521.1|64501.1|64523.3|64503.3|64517.8|64497.8|193
1631231400000|2021-09-09 23:50:00|64521.2|64501.2|64525.6|64505.6|64525.8|64505.8|64518.3|64498.3|238
1631231700000|2021-09-09 23:55:00|64525.4|64505.4|64525.3|64505.3|64527.2|64507.2|64522.5|64502.5|251
1631232000000|2021-09-10 00:00:00|64524.3|64504.3|64521.7|64501.7|64525.6|64505.6|64521|64501|302
1631232300000|2021-09-10 00:05:00|64521.6|64501.6|64517.3|64497.3|64521.8|64501.8|64516.3|64496.3|323
1631232600000|2021-09-10 00:10:00|64517.9|64497.9|64520.8|64500.8|64521.1|64501.1|64516.7|64496.7|284
1631232900000|2021-09-10 00:15:00|64520.9|64500.9|64517.9|64497.9|64521.2|64501.2|64517.2|64497.2|159
1631233200000|2021-09-10 00:20:00|64518.4|64498.4|64520.5|64500.5|64523.6|64503.6|64517.4|64497.4|346
1631233500000|2021-09-10 00:25:00|64520.4|64500.4|64527.2|64507.2|64527.9|64507.9|64520.1|64500.1|244
1631233800000|2021-09-10 00:30:00|64527|64507|64527.2|64507.2|64527.7|64507.7|64525.5|64505.5|369
1631234100000|2021-09-10 00:35:00|64527.1|64507.1|64529.7|64509.7|64531.7|64512.5|64522.3|64506.7|219
1631234400000|2021-09-10 00:40:00|64529.5|64509.5|64527.6|64507.6|64529.5|64509.5|64526.9|64506.9|232
1631234700000|2021-09-10 00:45:00|64527.7|64507.7|64528.3|64508.3|64528.8|64508.8|64527.3|64507.3|187
1631235000000|2021-09-10 00:50:00|64528.4|64508.4|64547.2|64527.2|64547.8|64532.6|64527.9|64507.9|381
1631235300000|2021-09-10 00:55:00|64549.4|64529.4|64541.2|64521.2|64549.4|64529.4|64538.4|64518.4|510
1631235600000|2021-09-10 01:00:00|64541.3|64521.3|64536.2|64516.2|64543.8|64527.5|64534.1|64516|566
1631235900000|2021-09-10 01:05:00|64536.3|64516.3|64540.5|64520.5|64542.8|64522.8|64535.9|64515.9|394
1631236200000|2021-09-10 01:10:00|64540.2|64520.2|64541.2|64521.2|64544.9|64528.8|64533.5|64515.3|494
1631236500000|2021-09-10 01:15:00|64541.5|64521.5|64543|64533|64553|64536.3|64540.7|64520.7|552
1631236800000|2021-09-10 01:20:00|64548.1|64528.1|64546.5|64536.5|64554.4|64538.7|64542.4|64527.5|483
1631237100000|2021-09-10 01:25:00|64546.4|64536.4|64546.4|64536.4|64551.9|64540.9|64544.6|64530.1|480
1631237400000|2021-09-10 01:30:00|64546.8|64536.8|64552.4|64532.4|64554.9|64544.3|64544.1|64529.2|633
1631237700000|2021-09-10 01:35:00|64552.3|64532.3|64541.5|64521.5|64554.5|64538.1|64536.7|64521.2|712
1631238000000|2021-09-10 01:40:00|64541.4|64521.4|64542|64522|64542.4|64526.7|64530.6|64516.8|602
1631238300000|2021-09-10 01:45:00|64541.8|64521.8|64534.9|64524.9|64544.5|64530|64534.4|64521.1|387
1631238600000|2021-09-10 01:50:00|64535|64525|64538.4|64528.4|64544.3|64529.1|64528.5|64516.3|552
1631238900000|2021-09-10 01:55:00|64538.5|64528.5|64536.8|64526.8|64542.8|64529.3|64531.6|64518.7|455
1631239200000|2021-09-10 02:00:00|64536.9|64526.9|64534.5|64524.5|64539.8|64527|64529.6|64516|459
1631239500000|2021-09-10 02:05:00|64534.6|64524.6|64534.5|64524.5|64535.1|64525.1|64523.2|64513.2|535
1631239800000|2021-09-10 02:10:00|64534.4|64524.4|64483.5|64463.5|64535.4|64525.4|64472.3|64452.3|844
1631240100000|2021-09-10 02:15:00|64484.3|64464.3|64419.3|64399.3|64499|64479|64398|64378|870
1631240400000|2021-09-10 02:20:00|64419.4|64399.4|64423.8|64403.8|64446.5|64426.5|64410.6|64390.6|830
1631240700000|2021-09-10 02:25:00|64424.7|64404.7|64424.5|64404.5|64431.4|64411.4|64394.5|64376.1|799
1631241000000|2021-09-10 02:30:00|64424.4|64404.4|64443.7|64433.7|64449.3|64434|64419.7|64402.6|794
1631241300000|2021-09-10 02:35:00|64443.9|64433.9|64454.3|64444.3|64459.5|64444.4|64442.8|64427.6|712
1631241600000|2021-09-10 02:40:00|64454.4|64444.4|64447.1|64427.1|64461.2|64447.5|64434.4|64415|769
1631241900000|2021-09-10 02:45:00|64447.2|64427.2|64443.8|64423.8|64451|64432.8|64435.7|64420.9|668
1631242200000|2021-09-10 02:50:00|64443.9|64423.9|64428.3|64408.3|64451.7|64436.3|64425.2|64405.2|682
1631242500000|2021-09-10 02:55:00|64428.5|64408.5|64413.1|64393.1|64430.8|64411.9|64407.8|64387.8|768
1631242800000|2021-09-10 03:00:00|64413.2|64393.2|64425.9|64405.9|64435.8|64415.8|64406.8|64391.1|755
1631243100000|2021-09-10 03:05:00|64425.8|64405.8|64429.8|64409.8|64438.6|64421.8|64419.6|64402.6|560
1631243400000|2021-09-10 03:10:00|64429.7|64409.7|64428.4|64418.4|64439.7|64423.6|64425.3|64409.7|490
1631243700000|2021-09-10 03:15:00|64428.3|64418.3|64419.8|64409.8|64434.8|64419.9|64416.3|64402.3|680
1631244000000|2021-09-10 03:20:00|64419.7|64409.7|64425.4|64415.4|64430.2|64417.3|64419.7|64408.8|467
1631244300000|2021-09-10 03:25:00|64425.3|64415.3|64418.9|64398.9|64425.6|64415.6|64403.2|64386.9|507
1631244600000|2021-09-10 03:30:00|64419|64399|64422.8|64412.8|64423|64413|64414|64398.9|436
1631244900000|2021-09-10 03:35:00|64422.7|64412.7|64432.5|64422.5|64438.4|64423.2|64422.7|64412.1|356
1631245200000|2021-09-10 03:40:00|64432.6|64422.6|64432.6|64412.6|64441.1|64424.4|64427.9|64411.6|322
1631245500000|2021-09-10 03:45:00|64432.7|64412.7|64428.3|64408.3|64434|64419.1|64422.1|64406.7|355
1631245800000|2021-09-10 03:50:00|64428.1|64408.1|64421.3|64411.3|64428.6|64413.7|64417.4|64402.1|419
1631246100000|2021-09-10 03:55:00|64421.6|64411.6|64429.8|64409.8|64432.1|64417.5|64421|64408.8|405
1631246400000|2021-09-10 04:00:00|64429.7|64409.7|64434.6|64414.6|64435.8|64420.7|64425.1|64409.5|361
1631246700000|2021-09-10 04:05:00|64434.5|64414.5|64440.5|64420.5|64440.7|64420.8|64428.6|64413.3|352
1631247000000|2021-09-10 04:10:00|64440.6|64420.6|64438.2|64418.2|64441.4|64421.4|64437.9|64417.9|317
1631247300000|2021-09-10 04:15:00|64438.3|64418.3|64433.6|64413.6|64438.3|64422.2|64432.2|64412.2|313
1631247600000|2021-09-10 04:20:00|64433.5|64413.5|64432.7|64412.7|64437.4|64422|64427.7|64410.3|325
1631247900000|2021-09-10 04:25:00|64432.4|64412.4|64431.8|64421.8|64436.9|64421.9|64428.2|64412.2|286
1631248200000|2021-09-10 04:30:00|64431.9|64421.9|64433.9|64413.9|64441.1|64425.7|64428.3|64413.3|299
1631248500000|2021-09-10 04:35:00|64434|64414|64424.1|64414.1|64434|64419|64422.2|64406.7|308
1631248800000|2021-09-10 04:40:00|64424.2|64414.2|64429.8|64409.8|64431.7|64416.4|64422|64406.8|322
1631249100000|2021-09-10 04:45:00|64429.9|64409.9|64419.2|64399.2|64430.2|64414.3|64414.1|64398.8|390
1631249400000|2021-09-10 04:50:00|64418.8|64398.8|64401.3|64381.3|64419.9|64405|64393.4|64377.9|552
1631249700000|2021-09-10 04:55:00|64400.9|64380.9|64424.7|64404.7|64425.5|64405.5|64393.4|64378.3|505
1631250000000|2021-09-10 05:00:00|64424.5|64404.5|64408.9|64398.9|64424.6|64410.4|64408.9|64393.9|506
1631250300000|2021-09-10 05:05:00|64409|64399|64406.5|64396.5|64413.9|64399.7|64400.5|64386.1|387
1631250600000|2021-09-10 05:10:00|64406.4|64396.4|64410.3|64400.3|64414|64404|64406|64396|376
1631250900000|2021-09-10 05:15:00|64410.5|64400.5|64412.4|64402.4|64416.1|64402.7|64406.9|64396.1|385
1631251200000|2021-09-10 05:20:00|64412.8|64402.8|64399|64389|64415.7|64403.4|64397.5|64386.7|436
1631251500000|2021-09-10 05:25:00|64399.2|64389.2|64383.6|64373.6|64403.7|64389.9|64381.5|64368.5|523
1631251800000|2021-09-10 05:30:00|64383.7|64373.7|64376.4|64366.4|64384.9|64374.9|64375.8|64363.4|572
1631252100000|2021-09-10 05:35:00|64376.5|64366.5|64385.2|64375.2|64395.9|64384.7|64376.4|64366.4|459
1631252400000|2021-09-10 05:40:00|64385.1|64375.1|64382.2|64372.2|64389|64375.8|64379.7|64366.6|447
1631252700000|2021-09-10 05:45:00|64382.4|64372.4|64392.2|64382.2|64402.3|64387.5|64377.4|64367.4|590
1631253000000|2021-09-10 05:50:00|64392|64382|64384.3|64374.3|64395.6|64382.9|64382.4|64368.2|523
1631253300000|2021-09-10 05:55:00|64385.1|64375.1|64377.4|64367.4|64387.3|64377.3|64375.9|64365.9|593
1631253600000|2021-09-10 06:00:00|64377.3|64367.3|64394.7|64384.7|64398.4|64388.4|64377.1|64364.9|527
1631253900000|2021-09-10 06:05:00|64394.6|64384.6|64398.5|64388.5|64400|64390|64390.5|64377.3|478
1631254200000|2021-09-10 06:10:00|64398.4|64388.4|64402.3|64392.3|64410.9|64397.2|64395.7|64381.9|547
1631254500000|2021-09-10 06:15:00|64401.9|64391.9|64405.3|64395.3|64413.4|64399|64398.9|64383.9|618
1631254800000|2021-09-10 06:20:00|64405.7|64395.7|64398.7|64388.7|64406.3|64396.3|64394.9|64384.9|534
1631255100000|2021-09-10 06:25:00|64398.8|64388.8|64394.3|64384.3|64401.8|64389|64389.7|64379.7|586
1631255400000|2021-09-10 06:30:00|64394.8|64384.8|64399.6|64389.6|64399.6|64389.6|64391.3|64381.3|435
1631255700000|2021-09-10 06:35:00|64399.7|64389.7|64394.6|64384.6|64402|64392|64390.7|64380.7|415
1631256000000|2021-09-10 06:40:00|64394.5|64384.5|64398.7|64388.7|64400.2|64390.2|64393.9|64383.9|366
1631256300000|2021-09-10 06:45:00|64403.8|64383.8|64395.2|64385.2|64403.8|64393.3|64394.6|64383.7|411
1631256600000|2021-09-10 06:50:00|64395.1|64385.1|64373.9|64363.9|64395.5|64385.5|64372.8|64362.8|617
1631256900000|2021-09-10 06:55:00|64373.3|64363.3|64354.8|64344.8|64373.4|64363.4|64346.8|64333.2|764
1631257200000|2021-09-10 07:00:00|64360.2|64340.2|64359.7|64349.7|64377.7|64362.6|64355|64340|695
1631257500000|2021-09-10 07:05:00|64359.5|64349.5|64338.8|64328.8|64365.5|64352.2|64335.6|64324.7|683
1631257800000|2021-09-10 07:10:00|64338.7|64328.7|64347.7|64337.7|64353.3|64338.6|64335.5|64325.5|630
1631258100000|2021-09-10 07:15:00|64347.6|64337.6|64349.5|64339.5|64358.6|64346.1|64338.3|64327.3|641
1631258400000|2021-09-10 07:20:00|64349.8|64339.8|64341.8|64331.8|64356.7|64344.1|64340.7|64326.7|535
1631258700000|2021-09-10 07:25:00|64341.9|64331.9|64348.8|64338.8|64353.4|64343.4|64339.2|64328.8|643
1631259000000|2021-09-10 07:30:00|64348.7|64338.7|64346.1|64336.1|64350.7|64340.4|64339.8|64328.5|471
1631259300000|2021-09-10 07:35:00|64346|64336|64344.2|64334.2|64349|64337.1|64332.8|64322.8|504
1631259600000|2021-09-10 07:40:00|64344|64334|64358.3|64348.3|64377.6|64357.6|64343.7|64330.9|525
1631259900000|2021-09-10 07:45:00|64358.4|64348.4|64348.1|64338.1|64359|64349|64341.5|64331.5|564
1631260200000|2021-09-10 07:50:00|64348|64338|64327.9|64317.9|64349.7|64339.7|64321.5|64307.4|671
1631260500000|2021-09-10 07:55:00|64328|64318|64325.9|64315.9|64334.9|64324.9|64322.8|64312.8|553
1631260800000|2021-09-10 08:00:00|64326|64316|64312.4|64302.4|64336.1|64324.1|64309.7|64294.3|600
1631261100000|2021-09-10 08:05:00|64312.3|64302.3|64341.6|64321.6|64341.6|64328.7|64307.4|64292.6|734
1631261400000|2021-09-10 08:10:00|64341.9|64321.9|64322.6|64312.6|64342.6|64328.2|64321.5|64310|586
1631261700000|2021-09-10 08:15:00|64322.7|64312.7|64334.8|64324.8|64338.1|64328.1|64318.3|64306.8|553
1631262000000|2021-09-10 08:20:00|64334.7|64324.7|64331.3|64321.3|64341.8|64331.8|64331|64321|494
1631262300000|2021-09-10 08:25:00|64331|64321|64324.3|64314.3|64337.4|64323.3|64322.6|64308.4|598
1631262600000|2021-09-10 08:30:00|64323.6|64313.6|64302.8|64292.8|64323.8|64313.8|64292|64272|700
1631262900000|2021-09-10 08:35:00|64302.7|64292.7|64307.3|64297.3|64313.1|64300.2|64301.5|64289.7|484
1631263200000|2021-09-10 08:40:00|64307.2|64297.2|64313.5|64303.5|64326.2|64311|64307.2|64297.2|492
1631263500000|2021-09-10 08:45:00|64313.6|64303.6|64291.2|64281.2|64316.1|64306.1|64289.2|64274|488
1631263800000|2021-09-10 08:50:00|64291.3|64281.3|64291.9|64281.9|64297.9|64286.5|64290|64276|425
1631264100000|2021-09-10 08:55:00|64292|64282|64298.5|64288.5|64304.4|64294.4|64291|64281|375
1631264400000|2021-09-10 09:00:00|64298.6|64288.6|64308|64298|64313.4|64300|64297.6|64287.6|420
1631264700000|2021-09-10 09:05:00|64308.1|64298.1|64312.9|64302.9|64313.2|64303.2|64304|64294|378
1631265000000|2021-09-10 09:10:00|64312.5|64302.5|64309|64299|64313.7|64302.5|64304.6|64293.4|468
1631265300000|2021-09-10 09:15:00|64309.1|64299.1|64311|64301|64316.4|64303.1|64304.5|64290.5|397
1631265600000|2021-09-10 09:20:00|64310.9|64300.9|64308.3|64298.3|64315|64300.9|64302.4|64288.7|309
1631265900000|2021-09-10 09:25:00|64308.5|64298.5|64309.1|64299.1|64312.3|64299.2|64304.4|64292|313
1631266200000|2021-09-10 09:30:00|64309.2|64299.2|64314.5|64304.5|64314.8|64304.8|64305.5|64292.7|393
1631266500000|2021-09-10 09:35:00|64314.4|64304.4|64301.1|64291.1|64317.9|64305|64301|64289.5|449
1631266800000|2021-09-10 09:40:00|64301.2|64291.2|64315.9|64305.9|64316.3|64306.3|64299.7|64289.7|364
1631267100000|2021-09-10 09:45:00|64316|64306|64311.6|64301.6|64321.7|64308|64310.7|64294.8|432
1631267400000|2021-09-10 09:50:00|64311.5|64301.5|64320.9|64310.9|64323.6|64313.6|64310.9|64297.2|402
1631267700000|2021-09-10 09:55:00|64320.6|64310.6|64323.1|64313.1|64331.9|64317.6|64318.3|64308.3|394
1631268000000|2021-09-10 10:00:00|64322.9|64312.9|64326.3|64316.3|64331.6|64318.4|64313.5|64303.5|381
1631268300000|2021-09-10 10:05:00|64326.2|64316.2|64323.8|64313.8|64332.5|64318.2|64321|64308.8|326
1631268600000|2021-09-10 10:10:00|64323.7|64313.7|64319.3|64309.3|64329.4|64315.7|64314.9|64299.7|289
1631268900000|2021-09-10 10:15:00|64319.6|64309.6|64324.4|64304.4|64327.9|64313.5|64313.3|64300.8|490
1631269200000|2021-09-10 10:20:00|64324.3|64304.3|64322.3|64302.3|64329.5|64314.3|64316.8|64301.3|336
1631269500000|2021-09-10 10:25:00|64317.6|64307.6|64321.3|64311.3|64329.7|64314.9|64317.2|64304.7|475
1631269800000|2021-09-10 10:30:00|64321.2|64311.2|64324.1|64314.1|64329.9|64318.6|64319|64307.5|510
1631270100000|2021-09-10 10:35:00|64324.2|64314.2|64317.7|64307.7|64324.3|64314.3|64313.9|64300.9|427
1631270400000|2021-09-10 10:40:00|64317.6|64307.6|64319.7|64309.7|64326|64314.2|64316.9|64305.5|399
1631270700000|2021-09-10 10:45:00|64319.6|64309.6|64321|64311|64330.1|64315.6|64316.1|64304.1|423
1631271000000|2021-09-10 10:50:00|64321.5|64311.5|64322.6|64312.6|64328|64314.7|64320.4|64305.7|352
1631271300000|2021-09-10 10:55:00|64322.3|64312.3|64321.4|64311.4|64326.8|64313.8|64317.8|64305.6|436
1631271600000|2021-09-10 11:00:00|64321.3|64311.3|64319.9|64309.9|64334.9|64321.5|64318.7|64303.7|487
1631271900000|2021-09-10 11:05:00|64320.1|64310.1|64318.2|64308.2|64327.6|64312.7|64317.3|64302.6|390
1631272200000|2021-09-10 11:10:00|64318.5|64308.5|64318.2|64308.2|64324.1|64312|64317.3|64303.1|294
1631272500000|2021-09-10 11:15:00|64318.1|64308.1|64302.7|64292.7|64319.4|64309.4|64302.5|64287.6|384
1631272800000|2021-09-10 11:20:00|64302.5|64292.5|64282.4|64272.4|64308.3|64295.8|64281.3|64266.7|414
1631273100000|2021-09-10 11:25:00|64282.1|64272.1|64299.2|64279.2|64300|64284.9|64280.2|64265.9|449
1631273400000|2021-09-10 11:30:00|64299.3|64279.3|64298.6|64278.6|64311.6|64291.6|64293.8|64275.3|520
1631273700000|2021-09-10 11:35:00|64298.5|64278.5|64292.6|64282.6|64299.3|64284.3|64291|64273|401
1631274000000|2021-09-10 11:40:00|64290.9|64280.9|64290.9|64280.9|64298.1|64284.4|64287.1|64272|460
1631274300000|2021-09-10 11:45:00|64291|64281|64292.3|64272.3|64295.6|64281.4|64288.5|64271.9|314
1631274600000|2021-09-10 11:50:00|64292.4|64272.4|64287.8|64277.8|64293.7|64279.2|64286.6|64271.6|331
1631274900000|2021-09-10 11:55:00|64287.7|64277.7|64273.9|64263.9|64293.1|64280.4|64273.3|64262.4|515
1631275200000|2021-09-10 12:00:00|64273.8|64263.8|64280.9|64260.9|64283.4|64268.6|64273.8|64259.4|425
1631275500000|2021-09-10 12:05:00|64280.8|64260.8|64273.1|64263.1|64280.8|64267.4|64272|64258|423
1631275800000|2021-09-10 12:10:00|64278|64258|64273.2|64263.2|64284.1|64269.9|64272.2|64257.2|412
1631276100000|2021-09-10 12:15:00|64272.9|64262.9|64271.6|64261.6|64279.3|64264.9|64267.5|64253|390
1631276400000|2021-09-10 12:20:00|64272|64262|64270.4|64260.4|64278.9|64264.4|64266|64252.5|581
1631276700000|2021-09-10 12:25:00|64275.6|64255.6|64290.2|64270.2|64291.1|64271.1|64267.9|64252.9|533
1631277000000|2021-09-10 12:30:00|64289.6|64269.6|64295|64275|64295.3|64279.8|64274.4|64254.4|597
1631277300000|2021-09-10 12:35:00|64294.9|64274.9|64290.5|64280.5|64297.3|64281.8|64287|64271.6|577
1631277600000|2021-09-10 12:40:00|64290.7|64280.7|64280.9|64270.9|64297.4|64283|64278.9|64264.3|545
1631277900000|2021-09-10 12:45:00|64281|64271|64297.4|64287.4|64300.8|64287.4|64275.3|64261|504
1631278200000|2021-09-10 12:50:00|64297.1|64287.1|64298.8|64288.8|64310.3|64295.3|64295.5|64282.6|583
1631278500000|2021-09-10 12:55:00|64298.7|64288.7|64305.9|64285.9|64309.3|64293.8|64292.2|64279.5|596
1631278800000|2021-09-10 13:00:00|64305.4|64285.4|64304.2|64294.2|64320.6|64305.6|64297.2|64283.8|804
1631279100000|2021-09-10 13:05:00|64304.9|64294.9|64297.8|64287.8|64313|64299|64291.4|64278.4|622
1631279400000|2021-09-10 13:10:00|64297.7|64287.7|64302.6|64292.6|64309.5|64296.3|64293.2|64278.2|637
1631279700000|2021-09-10 13:15:00|64307.7|64287.7|64306.9|64296.9|64312.7|64298.4|64300.3|64285.5|616
1631280000000|2021-09-10 13:20:00|64307.1|64297.1|64317.7|64307.7|64322|64308.9|64302|64292|600
1631280300000|2021-09-10 13:25:00|64317.6|64307.6|64323.7|64313.7|64325.1|64315.1|64310.9|64300.8|506
1631280600000|2021-09-10 13:30:00|64323.3|64313.3|64324.1|64314.1|64334.3|64321.7|64322.6|64308.5|754
1631280900000|2021-09-10 13:35:00|64324.3|64314.3|64311.9|64301.9|64328.6|64315.6|64311.6|64296.6|688
1631281200000|2021-09-10 13:40:00|64311.8|64301.8|64290.6|64280.6|64312.7|64302.7|64290|64276.2|694
1631281500000|2021-09-10 13:45:00|64290.7|64280.7|64277.3|64267.3|64294.5|64280.7|64271.9|64257.1|702
1631281800000|2021-09-10 13:50:00|64277.1|64267.1|64280.7|64270.7|64291.7|64276.7|64270.9|64256|738
1631282100000|2021-09-10 13:55:00|64280.6|64270.6|64276.1|64256.1|64285|64272.2|64266.6|64253|689
1631282400000|2021-09-10 14:00:00|64275.6|64255.6|64288.1|64278.1|64293.3|64278.5|64267.9|64252.9|743
1631282700000|2021-09-10 14:05:00|64287.9|64277.9|64292.4|64282.4|64306.4|64289.8|64286.1|64270|770
1631283000000|2021-09-10 14:10:00|64292.3|64282.3|64291.6|64281.6|64299.7|64284|64285.8|64270.8|722
1631283300000|2021-09-10 14:15:00|64291.7|64281.7|64280.4|64260.4|64298.6|64283.6|64275.5|64260.3|734
1631283600000|2021-09-10 14:20:00|64280.5|64260.5|64287|64277|64295.8|64281.6|64275.3|64260.3|602
1631283900000|2021-09-10 14:25:00|64290.8|64270.8|64290.5|64280.5|64299.5|64285|64276.6|64261.6|636
1631284200000|2021-09-10 14:30:00|64290.9|64280.9|64294|64284|64302.8|64289.1|64285.7|64270.6|636
1631284500000|2021-09-10 14:35:00|64294.1|64284.1|64316.3|64296.3|64316.8|64301.5|64293.9|64281.6|672
1631284800000|2021-09-10 14:40:00|64316.4|64296.4|64318.7|64298.7|64319.6|64304.4|64308.9|64293.9|683
1631285100000|2021-09-10 14:45:00|64318.4|64298.4|64319|64309|64323|64310.4|64306.8|64293|778
1631285400000|2021-09-10 14:50:00|64319.1|64309.1|64326.3|64316.3|64330|64316.6|64313.7|64300.6|662
1631285700000|2021-09-10 14:55:00|64326.2|64316.2|64369.3|64349.3|64411|64391|64325.8|64314.8|913
1631286000000|2021-09-10 15:00:00|64369.2|64349.2|64384.4|64364.4|64386.5|64366.5|64368|64348|809
1631286300000|2021-09-10 15:05:00|64384.8|64364.8|64376.8|64366.8|64402.9|64387.2|64370.5|64354.5|754
1631286600000|2021-09-10 15:10:00|64376.7|64366.7|64380.7|64360.7|64391.1|64376.1|64369.8|64354.6|638
1631286900000|2021-09-10 15:15:00|64380.6|64360.6|64386.9|64366.9|64387.8|64371.8|64363.1|64348.3|715
1631287200000|2021-09-10 15:20:00|64386.8|64366.8|64382|64372|64392.5|64375.2|64380.5|64365.6|693
1631287500000|2021-09-10 15:25:00|64386.6|64366.6|64380.8|64370.8|64390.4|64375.3|64379.2|64363.7|628
1631287800000|2021-09-10 15:30:00|64380.7|64370.7|64366.5|64346.5|64388.2|64372.9|64360.7|64345.6|778
1631288100000|2021-09-10 15:35:00|64366.6|64346.6|64368.7|64348.7|64368.9|64353.5|64353.6|64339|669
1631288400000|2021-09-10 15:40:00|64368.8|64348.8|64376.7|64356.7|64381.4|64364.1|64366.6|64348.8|592
1631288700000|2021-09-10 15:45:00|64377.2|64357.2|64386.5|64366.5|64389.8|64373.3|64371.2|64354.8|616
1631289000000|2021-09-10 15:50:00|64386.4|64366.4|64395.5|64375.5|64399.9|64384.9|64379.4|64363.9|580
1631289300000|2021-09-10 15:55:00|64395.4|64375.4|64405.6|64385.6|64411.5|64397.3|64390.6|64375.4|698
1631289600000|2021-09-10 16:00:00|64405.7|64385.7|64409.1|64389.1|64410.9|64395.7|64392.4|64377|706
1631289900000|2021-09-10 16:05:00|64403.9|64393.9|64391.6|64381.6|64409.4|64393.9|64391.3|64376.7|586
1631290200000|2021-09-10 16:10:00|64391.9|64381.9|64385.8|64365.8|64398.5|64382|64380.8|64365.5|526
1631290500000|2021-09-10 16:15:00|64386|64366|64392.8|64372.8|64393.2|64376.9|64380.1|64364.6|497
1631290800000|2021-09-10 16:20:00|64393|64373|64391.5|64371.5|64394.8|64378.5|64385.5|64370.8|397
1631291100000|2021-09-10 16:25:00|64391.4|64371.4|64392.4|64372.4|64398.4|64383.1|64386|64370.6|424
1631291400000|2021-09-10 16:30:00|64392.5|64372.5|64393.9|64373.9|64398.3|64382.5|64387.5|64371.9|402
1631291700000|2021-09-10 16:35:00|64388.2|64378.2|64381.6|64361.6|64393.3|64378.2|64378.4|64361.4|400
1631292000000|2021-09-10 16:40:00|64381.5|64361.5|64381.3|64371.3|64386.6|64371.8|64376.2|64360.8|478
1631292300000|2021-09-10 16:45:00|64381.2|64371.2|64384.6|64364.6|64389.5|64373.9|64380.1|64364|399
1631292600000|2021-09-10 16:50:00|64384.5|64364.5|64391.9|64371.9|64392.8|64377.3|64378.5|64362.6|427
1631292900000|2021-09-10 16:55:00|64392.2|64372.2|64392.3|64372.3|64397.1|64382.4|64384.1|64369.4|410
1631293200000|2021-09-10 17:00:00|64392.2|64372.2|64391.1|64371.1|64393.3|64377.5|64385.9|64370.7|299
1631293500000|2021-09-10 17:05:00|64391|64371|64387.3|64377.3|64393|64377.9|64385.7|64370.5|283
1631293800000|2021-09-10 17:10:00|64387.2|64377.2|64384.9|64374.9|64392.9|64377.9|64383.7|64368.2|328
1631294100000|2021-09-10 17:15:00|64390|64370|64396.1|64376.1|64397.3|64377.8|64385.9|64369.4|354
1631294400000|2021-09-10 17:20:00|64396|64376|64413.3|64393.3|64414.9|64399.5|64390.8|64375|361
1631294700000|2021-09-10 17:25:00|64413.2|64393.2|64413.7|64393.7|64417.2|64401.8|64408.8|64392.8|322
1631295000000|2021-09-10 17:30:00|64413.6|64393.6|64415.6|64395.6|64417.1|64402.2|64407.4|64391.9|331
1631295300000|2021-09-10 17:35:00|64410.3|64400.3|64402.8|64382.8|64416.7|64402.2|64396|64381.2|414
1631295600000|2021-09-10 17:40:00|64402.9|64382.9|64404.9|64384.9|64409.2|64394.1|64398.6|64382.2|330
1631295900000|2021-09-10 17:45:00|64404.8|64384.8|64413.4|64403.4|64418.8|64403.6|64400.7|64384.7|369
1631296200000|2021-09-10 17:50:00|64413.3|64403.3|64418|64398|64420|64405.1|64410.9|64394.2|360
1631296500000|2021-09-10 17:55:00|64417.9|64397.9|64417.1|64397.1|64418.8|64403|64406.5|64391.5|458
1631296800000|2021-09-10 18:00:00|64417.2|64397.2|64412.8|64392.8|64417.5|64398.4|64407.9|64392.2|305
1631297100000|2021-09-10 18:05:00|64412.7|64392.7|64415.5|64395.5|64418.5|64398.5|64412|64392|332
1631297400000|2021-09-10 18:10:00|64415.7|64395.7|64420.8|64400.8|64421.3|64401.5|64409.7|64394.2|294
1631297700000|2021-09-10 18:15:00|64421|64401|64427.9|64407.9|64428.9|64408.9|64415.8|64399.8|316
1631298000000|2021-09-10 18:20:00|64428|64408|64422.4|64402.4|64430.9|64415.4|64417.3|64401|339
1631298300000|2021-09-10 18:25:00|64422.7|64402.7|64421.2|64401.2|64425.5|64405.5|64421.1|64401.1|371
1631298600000|2021-09-10 18:30:00|64420.8|64400.8|64426.3|64406.3|64426.6|64407.9|64417.4|64397.4|339
1631298900000|2021-09-10 18:35:00|64426.4|64406.4|64431.9|64411.9|64432.2|64413.1|64418.6|64403.2|276
1631299200000|2021-09-10 18:40:00|64432|64412|64423.4|64403.4|64432.2|64415.8|64417.9|64402.9|363
1631299500000|2021-09-10 18:45:00|64423.3|64403.3|64431.3|64411.3|64431.6|64413.9|64418.1|64403.2|342
1631299800000|2021-09-10 18:50:00|64431.4|64411.4|64425.6|64415.6|64432.2|64416.4|64424.7|64408.6|349
1631300100000|2021-09-10 18:55:00|64425.5|64415.5|64430.5|64410.5|64431.7|64416.1|64424|64408.1|307
1631300400000|2021-09-10 19:00:00|64430.1|64410.1|64430.5|64410.5|64431.7|64411.7|64428.6|64408.6|313
1631300700000|2021-09-10 19:05:00|64430.6|64410.6|64434.7|64414.7|64435.7|64419.2|64424.4|64409|261
1631301000000|2021-09-10 19:10:00|64434.8|64414.8|64433.5|64413.5|64435.9|64420.6|64428.2|64411.9|342
1631301300000|2021-09-10 19:15:00|64433.4|64413.4|64429|64419|64436.4|64421.2|64426.8|64412.2|324
1631301600000|2021-09-10 19:20:00|64434|64414|64440.3|64420.3|64440.9|64420.9|64428.3|64412.9|306
1631301900000|2021-09-10 19:25:00|64440.6|64420.6|64442.3|64422.3|64443.1|64427.2|64437.2|64419|328
1631302200000|2021-09-10 19:30:00|64442.2|64422.2|64442.3|64422.3|64445.7|64430.5|64436.9|64420.7|306
1631302500000|2021-09-10 19:35:00|64442.2|64422.2|64447.9|64427.9|64448.2|64431.9|64436.6|64420.2|393
1631302800000|2021-09-10 19:40:00|64447.8|64427.8|64442.4|64422.4|64447.9|64427.9|64441.7|64421.7|406
1631303100000|2021-09-10 19:45:00|64442.7|64422.7|64442.1|64422.1|64444.3|64427.5|64437.3|64420.7|291
1631303400000|2021-09-10 19:50:00|64442.2|64422.2|64441.9|64421.9|64443.1|64423.1|64435.9|64415.9|359
1631303700000|2021-09-10 19:55:00|64441.8|64421.8|64443.4|64423.4|64444.7|64424.7|64440.1|64420.1|409
1631304000000|2021-09-10 20:00:00|64443.1|64423.1|64432.6|64412.6|64443.2|64423.2|64429.4|64409.4|473
1631304300000|2021-09-10 20:05:00|64432.7|64412.7|64445.6|64425.6|64446.2|64426.2|64432.5|64412.5|420
1631304600000|2021-09-10 20:10:00|64445.5|64425.5|64444|64424|64445.7|64425.7|64441.5|64421.5|401
1631304900000|2021-09-10 20:15:00|64444.1|64424.1|64443.1|64423.1|64444.6|64424.6|64440.2|64420.2|349
1631305200000|2021-09-10 20:20:00|64443.6|64423.6|64446.3|64426.3|64447.1|64427.1|64442.8|64422.8|292
1631305500000|2021-09-10 20:25:00|64446.5|64426.5|64447.1|64427.1|64448.1|64428.1|64445.8|64425.8|267
1631305800000|2021-09-10 20:30:00|64447.3|64427.3|64447|64427|64448.4|64428.4|64446.4|64426.4|286
1631306100000|2021-09-10 20:35:00|64447.2|64427.2|64447.5|64427.5|64448.6|64428.6|64446.3|64426.3|278
1631306400000|2021-09-10 20:40:00|64447.7|64427.7|64448.8|64428.8|64458.8|64438.8|64446.1|64426.1|397
1631306700000|2021-09-10 20:45:00|64448|64428|64452|64432|64462.6|64442.6|64446.2|64426.2|304
1631307000000|2021-09-10 20:50:00|64451.4|64431.4|64453.6|64433.6|64470.8|64450.8|64451.1|64431.1|328
1631307300000|2021-09-10 20:55:00|64452.7|64432.7|64459.6|64439.6|64501|64449.2|64452.7|64424.7|248
1631476800000|2021-09-12 20:00:00|64436.3|64414.3|64456|64434|64456|64434|64434.7|64412.7|14
1631477100000|2021-09-12 20:05:00|64445.2|64423.2|64440.1|64418.1|64445.2|64423.2|64438.8|64416.8|18
1631477400000|2021-09-12 20:10:00|64455.9|64433.9|64440.1|64418.1|64455.9|64433.9|64438.8|64416.8|13
1631477700000|2021-09-12 20:15:00|64450.3|64428.3|64438.8|64416.8|64450.3|64428.3|64438.8|64416.8|11
1631478000000|2021-09-12 20:20:00|64440.1|64418.1|64440.1|64418.1|64445.1|64423.1|64438.8|64416.8|16
1631478300000|2021-09-12 20:25:00|64445.1|64423.1|64445.1|64423.1|64445.1|64423.1|64438.8|64416.8|14
1631478600000|2021-09-12 20:30:00|64440.1|64418.1|64440.1|64418.1|64445.1|64423.1|64438.8|64416.8|13
1631478900000|2021-09-12 20:35:00|64440.3|64418.3|64440.4|64418.4|64457.2|64435.2|64439.1|64417.1|10
1631479200000|2021-09-12 20:40:00|64439.1|64417.1|64440.4|64418.4|64440.4|64418.4|64439.1|64417.1|6
1631479500000|2021-09-12 20:45:00|64439.1|64417.1|64440.4|64418.4|64440.4|64418.4|64438.2|64416.2|14
1631479800000|2021-09-12 20:50:00|64439.1|64417.1|64439.1|64417.1|64440.4|64418.4|64439.1|64417.1|11
1631480100000|2021-09-12 20:55:00|64440.4|64418.4|64450.7|64428.7|64476.9|64435|64439.1|64382.2|19
1631480400000|2021-09-12 21:00:00|64497.5|64365.5|64450.7|64428.7|64497.5|64432|64435.9|64365.5|58
1631480700000|2021-09-12 21:05:00|64449.6|64427.6|64442.5|64420.5|64452.9|64430.9|64439.5|64417.5|58
1631481000000|2021-09-12 21:10:00|64442|64420|64455.9|64407.2|64484.5|64431|64438.4|64352.5|70
1631481300000|2021-09-12 21:15:00|64456.7|64408.3|64438.7|64416.7|64476|64433.6|64438.5|64400.9|84
1631481600000|2021-09-12 21:20:00|64439.7|64417.7|64440.7|64418.7|64451.5|64429.5|64439.1|64417.1|83
1631481900000|2021-09-12 21:25:00|64441.7|64419.7|64455.4|64433.4|64455.4|64433.4|64438.5|64416.5|89
1631482200000|2021-09-12 21:30:00|64446.6|64424.6|64460.1|64413.4|64486.8|64435|64439|64354.8|130
1631482500000|2021-09-12 21:35:00|64457.9|64413.5|64456.3|64413.7|64482.7|64422.6|64453.8|64406.9|92
1631482800000|2021-09-12 21:40:00|64454.3|64409.8|64465.7|64402.3|64477.4|64423.4|64454.3|64402.3|76
1631483100000|2021-09-12 21:45:00|64456.3|64413.7|64451.4|64413.3|64489.1|64423.7|64450.3|64367.3|115
1631483400000|2021-09-12 21:50:00|64461.8|64413.7|64463.8|64408|64470.4|64418.4|64452.7|64403.1|96
1631483700000|2021-09-12 21:55:00|64461.7|64408.5|64457.5|64417.5|64466|64420|64449.5|64403.5|76
1631484000000|2021-09-12 22:00:00|64475.5|64376.8|64453.9|64413.1|64475.5|64421.7|64448.1|64376.8|210
1631484300000|2021-09-12 22:05:00|64457.9|64418.3|64464.7|64399.9|64477.5|64422.1|64450.8|64385.3|230
1631484600000|2021-09-12 22:10:00|64466.9|64397.1|64456.4|64409.5|64481.6|64420.5|64447.8|64375.4|175
1631484900000|2021-09-12 22:15:00|64454.8|64409.8|64448.1|64415.2|64454.8|64415.9|64445.7|64409.8|143
1631485200000|2021-09-12 22:20:00|64452.8|64415.7|64451.2|64416.5|64458.1|64420.7|64439.2|64413.3|162
1631485500000|2021-09-12 22:25:00|64451.5|64417.9|64447.1|64414.5|64459.6|64424.2|64440.7|64413.5|174
1631485800000|2021-09-12 22:30:00|64455.5|64418.9|64446.6|64414|64464|64425.2|64440|64412.9|216
1631486100000|2021-09-12 22:35:00|64447.1|64414.6|64443.1|64423.1|64461.8|64424.9|64439.8|64413.7|184
1631486400000|2021-09-12 22:40:00|64443.9|64423.9|64443|64423|64456.1|64425.9|64439.8|64415|213
1631486700000|2021-09-12 22:45:00|64443.6|64423.6|64446.1|64413.5|64455.7|64424.3|64436.5|64406.9|291
1631487000000|2021-09-12 22:50:00|64447.5|64413.1|64446.1|64415|64462.1|64422.1|64437.2|64410|346
1631487300000|2021-09-12 22:55:00|64449.5|64415.6|64439.7|64419.7|64461.1|64422.3|64436.5|64405.9|325
1631487600000|2021-09-12 23:00:00|64436.4|64416.4|64434.6|64414.6|64442.7|64421.8|64426.6|64406.6|306
1631487900000|2021-09-12 23:05:00|64434.2|64414.2|64435|64415|64441|64421|64434.2|64414.2|226
1631488200000|2021-09-12 23:10:00|64435.1|64415.1|64437.6|64417.6|64450.4|64430.4|64434.4|64414.4|288
1631488500000|2021-09-12 23:15:00|64437|64417|64433.1|64413.1|64437|64417|64427.7|64407.7|215
1631488800000|2021-09-12 23:20:00|64432.9|64412.9|64430.5|64410.5|64433.4|64413.4|64429.3|64409.3|191
1631489100000|2021-09-12 23:25:00|64430.4|64410.4|64429.4|64409.4|64432.2|64412.2|64429.4|64409.4|182
1631489400000|2021-09-12 23:30:00|64429.9|64409.9|64430|64410|64431.9|64411.9|64429.4|64409.4|204
1631489700000|2021-09-12 23:35:00|64430.2|64410.2|64434.8|64414.8|64436|64416|64429.3|64409.3|253
1631490000000|2021-09-12 23:40:00|64434.9|64414.9|64435.2|64415.2|64436.1|64416.1|64432.2|64412.2|221
1631490300000|2021-09-12 23:45:00|64432.8|64412.8|64425.3|64405.3|64436.3|64416.3|64420.7|64380.3|304
1631490600000|2021-09-12 23:50:00|64425.5|64405.5|64424.9|64404.9|64428.1|64408.1|64423.3|64403.3|226
1631490900000|2021-09-12 23:55:00|64425.4|64405.4|64419.6|64399.6|64426.7|64406.7|64419.2|64399.2|326
1631491200000|2021-09-13 00:00:00|64419.7|64399.7|64431.8|64411.8|64433.6|64413.6|64419.1|64399.1|398
1631491500000|2021-09-13 00:05:00|64431.9|64411.9|64449.6|64429.6|64455.9|64435.9|64427.6|64407.6|422
1631491800000|2021-09-13 00:10:00|64450|64430|64433.7|64413.7|64454.7|64434.7|64430.5|64410.5|470
1631492100000|2021-09-13 00:15:00|64432.9|64412.9|64439.7|64419.7|64441.2|64421.2|64430.2|64410.2|493
1631492400000|2021-09-13 00:20:00|64439.6|64419.6|64449.8|64429.8|64454.7|64434.7|64438.9|64418.9|530
1631492700000|2021-09-13 00:25:00|64449.9|64429.9|64451|64431|64455|64435|64444.3|64424.3|549
1631493000000|2021-09-13 00:30:00|64451.2|64431.2|64462.3|64442.3|64468.3|64448.3|64446.3|64426.3|619
1631493300000|2021-09-13 00:35:00|64462.1|64442.1|64439|64419|64464.6|64444.6|64435.3|64415.3|536
1631493600000|2021-09-13 00:40:00|64438.3|64418.3|64446|64426|64448.9|64428.9|64433.3|64413.3|483
1631493900000|2021-09-13 00:45:00|64445.9|64425.9|64442.8|64422.8|64448.7|64428.7|64436.2|64416.2|462
1631494200000|2021-09-13 00:50:00|64442.7|64422.7|64454.4|64434.4|64458.3|64438.3|64440.9|64420.9|436
1631494500000|2021-09-13 00:55:00|64454.1|64434.1|64451.3|64431.3|64462|64442|64450.1|64430.1|561
1631494800000|2021-09-13 01:00:00|64450.5|64430.5|64453|64433|64463.1|64445.6|64449.2|64429.2|765
1631495100000|2021-09-13 01:05:00|64453.2|64433.2|64474.5|64454.5|64476|64456|64451.1|64431.1|693
1631495400000|2021-09-13 01:10:00|64475.2|64455.2|64474.1|64454.1|64479.3|64462.9|64468.4|64448.4|572
1631495700000|2021-09-13 01:15:00|64473.9|64453.9|64465.3|64445.3|64475.7|64458|64460|64440|584
1631496000000|2021-09-13 01:20:00|64465.4|64445.4|64466.2|64446.2|64471.3|64456.1|64457.6|64441.9|576
1631496300000|2021-09-13 01:25:00|64466.1|64446.1|64466.7|64446.7|64469|64454.4|64455.8|64440.8|595
1631496600000|2021-09-13 01:30:00|64466.6|64446.6|64442|64422|64468.1|64453|64435.7|64420.5|707
1631496900000|2021-09-13 01:35:00|64442.4|64422.4|64451.6|64431.6|64452.3|64433|64430.4|64410.9|657
1631497200000|2021-09-13 01:40:00|64453.4|64433.4|64450.8|64430.8|64469|64453|64445.3|64429.9|751
1631497500000|2021-09-13 01:45:00|64450.7|64430.7|64449|64429|64453.1|64435.4|64433.9|64418.4|689
1631497800000|2021-09-13 01:50:00|64449.1|64429.1|64457.5|64437.5|64458.4|64442.8|64445.3|64425.3|616
1631498100000|2021-09-13 01:55:00|64457.7|64437.7|64461.7|64451.7|64476.7|64461.3|64451.7|64437.1|645
1631498400000|2021-09-13 02:00:00|64461.9|64451.9|64458.5|64448.5|64480.3|64465.3|64456.8|64446.8|683
1631498700000|2021-09-13 02:05:00|64458.2|64448.2|64458.8|64448.8|64464.2|64454.2|64456.3|64442.7|555
1631499000000|2021-09-13 02:10:00|64458.7|64448.7|64451.5|64441.5|64459.6|64448.9|64445.1|64432.3|625
1631499300000|2021-09-13 02:15:00|64451.6|64441.6|64455.7|64445.7|64459|64446.3|64447.4|64433.9|527
1631499600000|2021-09-13 02:20:00|64455.8|64445.8|64482.3|64472.3|64488.8|64472.3|64454.1|64440.2|644
1631499900000|2021-09-13 02:25:00|64482.8|64472.8|64481.5|64471.5|64488.2|64473.5|64474.1|64459.2|567
1631500200000|2021-09-13 02:30:00|64481.3|64471.3|64478.3|64468.3|64483.4|64471.7|64473.4|64462.9|458
1631500500000|2021-09-13 02:35:00|64478.2|64468.2|64480.6|64470.6|64486.3|64471.6|64474.5|64462.1|426
1631500800000|2021-09-13 02:40:00|64480.4|64470.4|64489.7|64479.7|64493.3|64480.4|64479.8|64469.8|523
1631501100000|2021-09-13 02:45:00|64489.2|64479.2|64500|64490|64502.6|64492.6|64486.8|64475.4|572
1631501400000|2021-09-13 02:50:00|64500.5|64490.5|64500|64490|64505.3|64490.8|64496|64482.7|466
1631501700000|2021-09-13 02:55:00|64500.1|64490.1|64502.7|64492.7|64506.1|64495.2|64499.3|64485.3|405
1631502000000|2021-09-13 03:00:00|64502.5|64492.5|64501.9|64491.9|64510.7|64495.5|64500.1|64484.8|527
1631502300000|2021-09-13 03:05:00|64501.8|64491.8|64493.1|64483.1|64519|64505.1|64489.6|64475|632
1631502600000|2021-09-13 03:10:00|64493.2|64483.2|64485.6|64475.6|64493.4|64483.4|64481|64468.2|510
1631502900000|2021-09-13 03:15:00|64485.8|64475.8|64482.7|64462.7|64486.8|64476.7|64478.5|64461.9|371
1631503200000|2021-09-13 03:20:00|64482.8|64462.8|64485.7|64465.7|64486.4|64471.5|64475.7|64461.3|419
1631503500000|2021-09-13 03:25:00|64485.9|64465.9|64483.3|64473.3|64488.8|64476.2|64481.5|64465.8|345
1631503800000|2021-09-13 03:30:00|64483.4|64473.4|64488.6|64478.6|64489.6|64479.6|64482.2|64472.2|279
1631504100000|2021-09-13 03:35:00|64489.4|64479.4|64497.5|64487.5|64502.9|64488.2|64486.3|64471.4|352
1631504400000|2021-09-13 03:40:00|64497.7|64487.7|64489.4|64479.4|64501|64487.8|64489|64474|341
1631504700000|2021-09-13 03:45:00|64489|64479|64489.6|64479.6|64497.5|64483.1|64488.2|64475.5|338
1631505000000|2021-09-13 03:50:00|64489.7|64479.7|64488.8|64478.8|64496|64481|64487.1|64472.5|271
1631505300000|2021-09-13 03:55:00|64488.7|64478.7|64491.7|64481.7|64497.4|64482.8|64486.7|64472.2|391
1631505600000|2021-09-13 04:00:00|64491.6|64481.6|64498.3|64478.3|64500|64484.3|64491.3|64477.8|270
1631505900000|2021-09-13 04:05:00|64498.4|64478.4|64498.9|64478.9|64499.1|64483.2|64491.6|64477.2|227
1631506200000|2021-09-13 04:10:00|64498.8|64478.8|64492.3|64482.3|64499.2|64484|64491.8|64477.1|255
1631506500000|2021-09-13 04:15:00|64492.2|64482.2|64492.2|64482.2|64497.2|64482.5|64491.5|64477|161
1631506800000|2021-09-13 04:20:00|64492.3|64482.3|64490.9|64480.9|64493.1|64483.1|64489.8|64479.8|234
1631507100000|2021-09-13 04:25:00|64491.1|64481.1|64487.1|64477.1|64492.7|64481.1|64486.5|64472.4|221
1631507400000|2021-09-13 04:30:00|64487.2|64477.2|64488.8|64478.8|64489.3|64479.3|64487.1|64477.1|256
1631507700000|2021-09-13 04:35:00|64488.6|64478.6|64497.5|64477.5|64498.5|64481.2|64488.2|64474.7|319
1631508000000|2021-09-13 04:40:00|64497.6|64477.6|64497.4|64477.4|64498.6|64482.8|64491.1|64475.7|304
1631508300000|2021-09-13 04:45:00|64497.3|64477.3|64499.2|64489.2|64505|64490.7|64495.5|64477.2|424
1631508600000|2021-09-13 04:50:00|64499.4|64489.4|64517.3|64497.3|64517.4|64502.4|64499.2|64485|437
1631508900000|2021-09-13 04:55:00|64517.2|64497.2|64506.9|64486.9|64518.1|64502.7|64505.2|64485.7|508
1631509200000|2021-09-13 05:00:00|64507|64487|64514.3|64504.3|64519.9|64507.2|64501|64485.8|576
1631509500000|2021-09-13 05:05:00|64514.2|64504.2|64518.3|64508.3|64522.6|64510.3|64511.9|64498.9|623
1631509800000|2021-09-13 05:10:00|64518.5|64508.5|64516|64506|64528.3|64514.4|64512.2|64497.5|552
1631510100000|2021-09-13 05:15:00|64522.4|64502.4|64524.8|64504.8|64529.6|64517.2|64517.5|64502.4|550
1631510400000|2021-09-13 05:20:00|64524.6|64504.6|64519.6|64509.6|64525.6|64512.8|64517.9|64504.5|435
1631510700000|2021-09-13 05:25:00|64519.5|64509.5|64520.8|64510.8|64531.4|64519.2|64513|64500.4|484
1631511000000|2021-09-13 05:30:00|64520.7|64510.7|64511.1|64501.1|64524.3|64511.3|64510.8|64496.1|483
1631511300000|2021-09-13 05:35:00|64511.2|64501.2|64511.6|64501.6|64516.5|64502.4|64505.2|64495.2|482
1631511600000|2021-09-13 05:40:00|64511.5|64501.5|64501.7|64491.7|64515.2|64501.6|64499.2|64484.1|480
1631511900000|2021-09-13 05:45:00|64501.6|64491.6|64496|64486|64502.8|64492.8|64495|64485|463
1631512200000|2021-09-13 05:50:00|64496.1|64486.1|64490.3|64480.3|64496.2|64486.2|64486.5|64476.5|512
1631512500000|2021-09-13 05:55:00|64490.7|64480.7|64494.8|64484.8|64502.7|64488.8|64482.5|64468.9|629
1631512800000|2021-09-13 06:00:00|64495|64485|64499.8|64489.8|64505.1|64491.9|64491.7|64478|603
1631513100000|2021-09-13 06:05:00|64499.6|64489.6|64513.1|64503.1|64516.7|64504.5|64497.7|64483.6|590
1631513400000|2021-09-13 06:10:00|64513.4|64503.4|64514.6|64504.6|64517.2|64505.8|64506.4|64492.6|455
1631513700000|2021-09-13 06:15:00|64514.7|64504.7|64524.1|64514.1|64525|64515|64508.7|64498.7|518
1631514000000|2021-09-13 06:20:00|64524.2|64514.2|64528.1|64518.1|64532.1|64520|64522.4|64510.3|559
1631514300000|2021-09-13 06:25:00|64527.8|64517.8|64520.3|64510.3|64529|64519|64519.8|64506.7|514
1631514600000|2021-09-13 06:30:00|64520.6|64510.6|64521.8|64511.8|64529.1|64519.1|64519.6|64509.6|499
1631514900000|2021-09-13 06:35:00|64521.7|64511.7|64512.2|64502.2|64522.3|64512.3|64508.4|64498.4|565
1631515200000|2021-09-13 06:40:00|64512.3|64502.3|64509.5|64499.5|64520.5|64508.2|64508.4|64498.4|538
1631515500000|2021-09-13 06:45:00|64509.6|64499.6|64518.2|64508.2|64518.2|64508.2|64509.4|64499.4|481
1631515800000|2021-09-13 06:50:00|64518.1|64508.1|64521.9|64511.9|64522.4|64512.4|64516.9|64506.9|444
1631516100000|2021-09-13 06:55:00|64522|64512|64530.1|64520.1|64530.6|64520.6|64521.6|64511.6|462
1631516400000|2021-09-13 07:00:00|64530|64520|64520.7|64510.7|64531.7|64520.6|64520.5|64510.5|634
1631516700000|2021-09-13 07:05:00|64520.8|64510.8|64541.8|64531.8|64542|64532|64518.4|64505.6|636
1631517000000|2021-09-13 07:10:00|64541.7|64531.7|64531.2|64521.2|64550.5|64535.6|64528.8|64518.8|715
1631517300000|2021-09-13 07:15:00|64530.8|64520.8|64521.5|64511.5|64537.5|64523.8|64520.6|64510.2|554
1631517600000|2021-09-13 07:20:00|64521.4|64511.4|64512|64502|64521.6|64511.6|64506.8|64496.8|561
1631517900000|2021-09-13 07:25:00|64511.9|64501.9|64511.8|64501.8|64517.9|64503.8|64506.7|64493.9|447
1631518200000|2021-09-13 07:30:00|64511.9|64501.9|64519.1|64509.1|64520|64510|64511.5|64501.5|403
1631518500000|2021-09-13 07:35:00|64519.3|64509.3|64524|64514|64524.1|64514.1|64517.2|64507.2|361
1631518800000|2021-09-13 07:40:00|64524.2|64514.2|64523.4|64513.4|64536.6|64522.1|64522.4|64512.4|454
1631519100000|2021-09-13 07:45:00|64523.5|64513.5|64510.2|64500.2|64525.6|64513.5|64509.7|64494.5|606
1631519400000|2021-09-13 07:50:00|64514.5|64494.5|64504|64494|64515.2|64500.2|64493.9|64478.7|592
1631519700000|2021-09-13 07:55:00|64504.1|64494.1|64506.1|64486.1|64510.4|64497.3|64497.3|64484.3|479
1631520000000|2021-09-13 08:00:00|64501.6|64491.6|64499.2|64489.2|64504.2|64494.2|64497.1|64487.1|496
1631520300000|2021-09-13 08:05:00|64499.1|64489.1|64505.9|64495.9|64507.7|64497.7|64497.2|64485.7|489
1631520600000|2021-09-13 08:10:00|64505.7|64495.7|64491.9|64481.9|64506.5|64496.5|64491.1|64481.1|413
1631520900000|2021-09-13 08:15:00|64492|64482|64497.3|64487.3|64499.7|64489.7|64490.1|64480.1|428
1631521200000|2021-09-13 08:20:00|64497.4|64487.4|64502.1|64492.1|64508.9|64493.7|64493.4|64483.4|473
1631521500000|2021-09-13 08:25:00|64502.3|64492.3|64523.6|64513.6|64529.2|64514.4|64502.2|64487.6|574
1631521800000|2021-09-13 08:30:00|64523.5|64513.5|64508.6|64498.6|64523.9|64513.9|64506.4|64494.6|494
1631522100000|2021-09-13 08:35:00|64508.5|64498.5|64516.2|64506.2|64523.5|64513.5|64508.3|64498.3|457
1631522400000|2021-09-13 08:40:00|64516.4|64506.4|64516.9|64506.9|64517|64507|64513.3|64503.3|392
1631522700000|2021-09-13 08:45:00|64517.1|64507.1|64509.5|64499.5|64522.5|64512.5|64508.9|64498.9|458
1631523000000|2021-09-13 08:50:00|64509.4|64499.4|64506.3|64496.3|64511.8|64501.8|64503.1|64493.1|483
1631523300000|2021-09-13 08:55:00|64506.5|64496.5|64500.2|64490.2|64507.1|64497.1|64498.1|64488.1|470
1631523600000|2021-09-13 09:00:00|64500.1|64490.1|64499.1|64489.1|64505.7|64492.8|64497.3|64485.7|433
1631523900000|2021-09-13 09:05:00|64499.5|64489.5|64504.5|64494.5|64510.5|64500.5|64499.5|64487.6|378
1631524200000|2021-09-13 09:10:00|64504.3|64494.3|64508|64498|64508.4|64498.4|64504.3|64494.3|460
1631524500000|2021-09-13 09:15:00|64508.2|64498.2|64514.7|64504.7|64518|64506.1|64507.4|64494.6|385
1631524800000|2021-09-13 09:20:00|64515|64505|64510.2|64500.2|64518.3|64505|64509|64495.5|407
1631525100000|2021-09-13 09:25:00|64510.1|64500.1|64498.4|64488.4|64516.1|64500.8|64498.2|64488.2|413
1631525400000|2021-09-13 09:30:00|64498.3|64488.3|64498.8|64488.8|64506.9|64493.4|64496|64483.6|334
1631525700000|2021-09-13 09:35:00|64499|64489|64503.4|64493.4|64511.4|64496.5|64498.7|64488.7|314
1631526000000|2021-09-13 09:40:00|64503.5|64493.5|64505.8|64495.8|64512|64497.1|64501.9|64487.4|374
1631526300000|2021-09-13 09:45:00|64505.9|64495.9|64503.9|64493.9|64511.4|64498.8|64503.3|64490.8|351
1631526600000|2021-09-13 09:50:00|64504|64494|64501|64491|64506.1|64496.1|64499.6|64485.3|399
1631526900000|2021-09-13 09:55:00|64500.9|64490.9|64488.7|64478.7|64502.8|64490.9|64487.1|64477.1|445
1631527200000|2021-09-13 10:00:00|64488.8|64478.8|64491.1|64471.1|64495.2|64480.5|64484.6|64471|421
1631527500000|2021-09-13 10:05:00|64491|64471|64486.5|64476.5|64491.6|64478.7|64484.4|64471|247
1631527800000|2021-09-13 10:10:00|64486.4|64476.4|64490|64480|64493.6|64480.3|64481.3|64468.3|379
1631528100000|2021-09-13 10:15:00|64490.4|64480.4|64510.9|64500.9|64515.9|64501|64490.1|64477|498
1631528400000|2021-09-13 10:20:00|64511|64501|64513.9|64503.9|64516.3|64504.8|64510.2|64496.3|437
1631528700000|2021-09-13 10:25:00|64514|64504|64519|64499|64519.1|64504.4|64510.4|64493.8|330
1631529000000|2021-09-13 10:30:00|64518.9|64498.9|64516.7|64506.7|64521.8|64507.4|64513.3|64498.4|300
1631529300000|2021-09-13 10:35:00|64517|64507|64515.6|64505.6|64517.7|64507.7|64505.9|64492.1|329
1631529600000|2021-09-13 10:40:00|64515.7|64505.7|64521.2|64511.2|64522|64512|64513.2|64500.6|410
1631529900000|2021-09-13 10:45:00|64521.3|64511.3|64527.4|64517.4|64529.2|64519.2|64518.8|64508.8|341
1631530200000|2021-09-13 10:50:00|64527.5|64517.5|64523.7|64513.7|64530.5|64517.8|64520.5|64508.9|368
1631530500000|2021-09-13 10:55:00|64523.6|64513.6|64529.4|64509.4|64529.4|64515.8|64520.6|64506.5|336
1631530800000|2021-09-13 11:00:00|64529.2|64509.2|64521|64511|64530.9|64516.8|64519.2|64507.8|384
1631531100000|2021-09-13 11:05:00|64521.1|64511.1|64524.4|64514.4|64531.2|64516.1|64517.8|64506.4|308
1631531400000|2021-09-13 11:10:00|64524.3|64514.3|64522.2|64512.2|64526.5|64515.4|64520.9|64506.4|307
1631531700000|2021-09-13 11:15:00|64522.4|64512.4|64523.5|64513.5|64526.5|64514.2|64520.8|64506.1|330
1631532000000|2021-09-13 11:20:00|64523.4|64513.4|64521.4|64511.4|64526.3|64513.9|64520.7|64506.3|291
1631532300000|2021-09-13 11:25:00|64521.3|64511.3|64524|64514|64528.3|64514.3|64521.1|64508.3|246
1631532600000|2021-09-13 11:30:00|64524.1|64514.1|64523.7|64513.7|64525.8|64515.8|64523|64513|329
1631532900000|2021-09-13 11:35:00|64523.8|64513.8|64520.3|64510.3|64529|64515|64518.4|64504.6|447
1631533200000|2021-09-13 11:40:00|64520.4|64510.4|64521.6|64511.6|64526.6|64514|64518.5|64504.3|402
1631533500000|2021-09-13 11:45:00|64521.7|64511.7|64524|64514|64528.8|64515.6|64521.5|64507.5|323
1631533800000|2021-09-13 11:50:00|64524.1|64514.1|64522.1|64512.1|64524.7|64514.7|64522.1|64512.1|270
1631534100000|2021-09-13 11:55:00|64521.9|64511.9|64520.6|64510.6|64527.3|64512.7|64518.4|64505.8|371
1631534400000|2021-09-13 12:00:00|64520.3|64510.3|64518.4|64508.4|64524.3|64514.3|64518.1|64508.1|413
1631534700000|2021-09-13 12:05:00|64518.3|64508.3|64513.7|64503.7|64521.9|64510.1|64510.7|64500.7|499
1631535000000|2021-09-13 12:10:00|64513.8|64503.8|64514.5|64504.5|64520.8|64506.4|64509.5|64499.5|475
1631535300000|2021-09-13 12:15:00|64514.9|64504.9|64515.8|64505.8|64520.9|64509.1|64512.4|64500.9|435
1631535600000|2021-09-13 12:20:00|64514.9|64504.9|64514.8|64504.8|64521|64508.6|64513.3|64500.5|394
1631535900000|2021-09-13 12:25:00|64515.1|64505.1|64510.6|64500.6|64518.7|64508.7|64509.7|64495.4|386
1631536200000|2021-09-13 12:30:00|64510.5|64500.5|64505.6|64495.6|64512.5|64502.5|64502.8|64492.8|426
1631536500000|2021-09-13 12:35:00|64505.7|64495.7|64520|64510|64521.1|64511.1|64505.7|64492.8|452
1631536800000|2021-09-13 12:40:00|64520.1|64510.1|64518.9|64508.9|64520.2|64510.2|64515.7|64505.7|370
1631537100000|2021-09-13 12:45:00|64519|64509|64501.3|64491.3|64519.8|64509.8|64501.1|64491.1|548
1631537400000|2021-09-13 12:50:00|64501.5|64491.5|64501.2|64491.2|64511.6|64497.3|64499.2|64486.7|454
1631537700000|2021-09-13 12:55:00|64501.1|64491.1|64499|64489|64504.1|64491.4|64496.7|64484.1|429
1631538000000|2021-09-13 13:00:00|64499.5|64489.5|64493.9|64483.9|64502.2|64492.2|64492.9|64482.9|563
1631538300000|2021-09-13 13:05:00|64493.8|64483.8|64485|64475|64495.4|64485.4|64483.5|64473.5|620
1631538600000|2021-09-13 13:10:00|64485.2|64475.2|64481.4|64471.4|64486.5|64476.5|64481|64471|467
1631538900000|2021-09-13 13:15:00|64481.5|64471.5|64485|64475|64490.3|64477.7|64478.5|64468.5|619
1631539200000|2021-09-13 13:20:00|64484.9|64474.9|64473|64463|64485.3|64475.3|64471.3|64461.3|491
1631539500000|2021-09-13 13:25:00|64472.6|64462.6|64462|64452|64472.8|64462.8|64456.5|64446.5|625
1631539800000|2021-09-13 13:30:00|64461.9|64451.9|64466.3|64456.3|64471.3|64458.8|64461.5|64448.2|689
1631540100000|2021-09-13 13:35:00|64465.9|64455.9|64465.8|64455.8|64472.3|64457.5|64456.9|64446.1|663
1631540400000|2021-09-13 13:40:00|64465.9|64455.9|64467.5|64457.5|64481.6|64466.7|64461.2|64451.2|739
1631540700000|2021-09-13 13:45:00|64467.4|64457.4|64457.5|64447.5|64481.4|64470.9|64456|64441.5|739
1631541000000|2021-09-13 13:50:00|64457.6|64447.6|64441.2|64431.2|64461.3|64451.3|64434.4|64420.7|713
1631541300000|2021-09-13 13:55:00|64440.9|64430.9|64431.7|64421.7|64442.9|64431.1|64429.3|64416.5|738
1631541600000|2021-09-13 14:00:00|64431.8|64421.8|64440.3|64430.3|64450|64434.7|64429.4|64416.3|778
1631541900000|2021-09-13 14:05:00|64445.4|64425.4|64432.7|64422.7|64449.4|64433.9|64430.1|64418.6|843
1631542200000|2021-09-13 14:10:00|64432.9|64422.9|64437.7|64427.7|64444.4|64430.6|64430.2|64417.2|758
1631542500000|2021-09-13 14:15:00|64437.6|64427.6|64435.9|64425.9|64440|64430|64434.6|64424.6|735
1631542800000|2021-09-13 14:20:00|64435.7|64425.7|64434.5|64424.5|64439.3|64429.3|64429.8|64419.8|689
1631543100000|2021-09-13 14:25:00|64434.4|64424.4|64441.9|64431.9|64449|64435|64430.7|64420.7|801
1631543400000|2021-09-13 14:30:00|64441.8|64431.8|64449.6|64439.6|64455.2|64440.1|64438|64426.5|754
1631543700000|2021-09-13 14:35:00|64449.2|64439.2|64442.7|64432.7|64456.7|64443.5|64440.8|64428|698
1631544000000|2021-09-13 14:40:00|64443.4|64433.4|64447.8|64437.8|64450.2|64440.2|64440.4|64427.3|646
1631544300000|2021-09-13 14:45:00|64448.1|64438.1|64439|64429|64448.1|64438.1|64434.8|64423.1|718
1631544600000|2021-09-13 14:50:00|64438.7|64428.7|64435.6|64425.6|64441.3|64429.4|64430.2|64419.6|545
1631544900000|2021-09-13 14:55:00|64435.5|64425.5|64428.1|64418.1|64435.6|64425.6|64415.8|64400.4|612
1631545200000|2021-09-13 15:00:00|64428|64418|64430.4|64420.4|64438.5|64428.5|64427.3|64415|573
1631545500000|2021-09-13 15:05:00|64430.3|64420.3|64430.4|64420.4|64435.6|64421.3|64426.7|64412.4|410
1631545800000|2021-09-13 15:10:00|64430.5|64420.5|64439.2|64429.2|64444.5|64429.6|64430.4|64417|483
1631546100000|2021-09-13 15:15:00|64440.2|64430.2|64441.2|64431.2|64445.7|64435.5|64438.9|64424.8|545
1631546400000|2021-09-13 15:20:00|64441.3|64431.3|64439.6|64429.6|64450.5|64436.1|64439.3|64425.4|407
1631546700000|2021-09-13 15:25:00|64440|64430|64436.4|64426.4|64445.4|64430.4|64434|64419.2|462
1631547000000|2021-09-13 15:30:00|64436.6|64426.6|64427.2|64417.2|64443.8|64429.3|64427.1|64412.7|591
1631547300000|2021-09-13 15:35:00|64427.3|64417.3|64428.1|64418.1|64440.7|64425.1|64426|64412.2|621
1631547600000|2021-09-13 15:40:00|64428.3|64418.3|64433.1|64423.1|64440.5|64425.9|64427.9|64413.8|614
1631547900000|2021-09-13 15:45:00|64433.2|64423.2|64421|64411|64439.3|64426.4|64419|64404|597
1631548200000|2021-09-13 15:50:00|64421.1|64411.1|64429|64419|64433.8|64419|64418.1|64404.4|553
1631548500000|2021-09-13 15:55:00|64429.1|64419.1|64428.7|64418.7|64434.3|64421.2|64419.1|64405.7|641
1631548800000|2021-09-13 16:00:00|64428.5|64418.5|64432.2|64422.2|64438.2|64424|64427.6|64413.8|510
1631549100000|2021-09-13 16:05:00|64432.3|64422.3|64433.6|64423.6|64442.4|64428.6|64431.8|64418.9|468
1631549400000|2021-09-13 16:10:00|64433.5|64423.5|64424.4|64414.4|64434.1|64424.1|64421.8|64411.8|416
1631549700000|2021-09-13 16:15:00|64424.5|64414.5|64426.1|64416.1|64435.9|64421.3|64423.8|64411.2|432
1631550000000|2021-09-13 16:20:00|64426|64416|64425.1|64415.1|64433.8|64418.2|64420.8|64408.6|474
1631550300000|2021-09-13 16:25:00|64425|64415|64434|64414|64436.5|64420.9|64424.5|64409.4|410
1631550600000|2021-09-13 16:30:00|64434.1|64414.1|64435.8|64415.8|64436.3|64421|64427.2|64412|442
1631550900000|2021-09-13 16:35:00|64430.7|64420.7|64436.9|64416.9|64437.4|64422.7|64427.3|64413.4|519
1631551200000|2021-09-13 16:40:00|64431.9|64421.9|64441.7|64421.7|64442.2|64427|64431.6|64416.4|454
1631551500000|2021-09-13 16:45:00|64441.6|64421.6|64438.1|64418.1|64442.2|64427.1|64432.6|64417.6|297
1631551800000|2021-09-13 16:50:00|64438.2|64418.2|64439|64419|64440.8|64426|64433.2|64417.9|358
1631552100000|2021-09-13 16:55:00|64433.4|64423.4|64440.1|64420.1|64440.7|64425.9|64431.6|64416.5|296
1631552400000|2021-09-13 17:00:00|64440|64420|64444.3|64434.3|64449.5|64434.4|64434.6|64419.5|303
1631552700000|2021-09-13 17:05:00|64449.6|64429.6|64444.7|64434.7|64449.8|64435.1|64439.1|64423.9|316
1631553000000|2021-09-13 17:10:00|64444.8|64434.8|64455.6|64435.6|64455.8|64440.7|64443.1|64428.3|350
1631553300000|2021-09-13 17:15:00|64455.7|64435.7|64448.6|64428.6|64456|64440.9|64442.1|64426.4|433
1631553600000|2021-09-13 17:20:00|64448.5|64428.5|64451|64431|64452.5|64437.6|64442.9|64427.3|364
1631553900000|2021-09-13 17:25:00|64451.1|64431.1|64450.9|64430.9|64453.8|64438.8|64445.3|64430|403
1631554200000|2021-09-13 17:30:00|64451|64431|64452.8|64432.8|64453.5|64438|64443.8|64428.8|361
1631554500000|2021-09-13 17:35:00|64452.6|64432.6|64454.3|64434.3|64455.3|64439.9|64446.4|64430.7|287
1631554800000|2021-09-13 17:40:00|64454.8|64434.8|64451|64441|64456.3|64441.5|64448|64432.8|320
1631555100000|2021-09-13 17:45:00|64450.9|64440.9|64450.1|64440.1|64457.2|64442.3|64449.4|64434.7|295
1631555400000|2021-09-13 17:50:00|64450|64440|64456|64446|64458.2|64446.7|64450|64435.9|390
1631555700000|2021-09-13 17:55:00|64455.9|64445.9|64450.8|64440.8|64461.9|64446.8|64449.2|64434.8|369
1631556000000|2021-09-13 18:00:00|64450.7|64440.7|64453.6|64443.6|64455.8|64444.4|64446.5|64432.3|498
1631556300000|2021-09-13 18:05:00|64454.1|64444.1|64454.7|64444.7|64455.2|64445.2|64452|64442|431
1631556600000|2021-09-13 18:10:00|64454.6|64444.6|64456.3|64446.3|64461.2|64447.9|64452.7|64440.7|578
1631556900000|2021-09-13 18:15:00|64456.5|64446.5|64457.8|64447.8|64462.3|64452.3|64455.2|64441.4|480
1631557200000|2021-09-13 18:20:00|64458|64448|64463.2|64453.2|64468.1|64455.3|64458|64445.7|465
1631557500000|2021-09-13 18:25:00|64463.1|64453.1|64462.6|64452.6|64465.1|64455.1|64461.4|64451.4|334
1631557800000|2021-09-13 18:30:00|64462.5|64452.5|64459.7|64449.7|64469.2|64455|64459.1|64444.3|392
1631558100000|2021-09-13 18:35:00|64459.6|64449.6|64464|64454|64470.9|64456.5|64458.3|64443.2|327
1631558400000|2021-09-13 18:40:00|64464.1|64454.1|64457.3|64447.3|64470.7|64455.9|64454.3|64439.7|440
1631558700000|2021-09-13 18:45:00|64457.2|64447.2|64447.2|64437.2|64464.9|64450.5|64446.7|64434.2|408
1631559000000|2021-09-13 18:50:00|64447.3|64437.3|64452|64432|64453|64438.2|64445.9|64431.3|326
1631559300000|2021-09-13 18:55:00|64452.3|64432.3|64450.7|64430.7|64452.5|64437.5|64445.2|64430.2|406
1631559600000|2021-09-13 19:00:00|64450.9|64430.9|64457.8|64437.8|64460.4|64445.1|64445.8|64430.6|544
1631559900000|2021-09-13 19:05:00|64457.9|64437.9|64452|64432|64458.4|64443.2|64444.5|64429.8|563
1631560200000|2021-09-13 19:10:00|64451.5|64431.5|64450.1|64440.1|64456.9|64440.3|64443.7|64428.6|458
1631560500000|2021-09-13 19:15:00|64450.2|64440.2|64453.2|64433.2|64456.4|64440.2|64447.3|64431.6|470
1631560800000|2021-09-13 19:20:00|64453.3|64433.3|64455|64435|64455.3|64440.1|64447.2|64431.7|370
1631561100000|2021-09-13 19:25:00|64454.9|64434.9|64450.5|64430.5|64458.2|64442|64443.9|64428.9|435
1631561400000|2021-09-13 19:30:00|64449.7|64429.7|64445|64425|64450.6|64435.2|64444.2|64424.2|395
1631561700000|2021-09-13 19:35:00|64444.9|64424.9|64445.1|64425.1|64448|64432.4|64439.4|64424.3|304
1631562000000|2021-09-13 19:40:00|64445.2|64425.2|64444.6|64424.6|64445.8|64430.7|64440.5|64424.1|286
1631562300000|2021-09-13 19:45:00|64444.7|64424.7|64442|64422|64444.8|64427.8|64437.4|64421.2|335
1631562600000|2021-09-13 19:50:00|64441.3|64421.3|64433|64423|64441.8|64426.1|64433|64417.9|403
1631562900000|2021-09-13 19:55:00|64433.5|64423.5|64435.8|64415.8|64442.2|64425.9|64431|64415.5|366
1631563200000|2021-09-13 20:00:00|64435.9|64415.9|64428.4|64408.4|64436.5|64421.3|64427.3|64407.3|314
1631563500000|2021-09-13 20:05:00|64428.5|64408.5|64432.2|64412.2|64436.8|64416.8|64425.1|64408|212
1631563800000|2021-09-13 20:10:00|64432.1|64412.1|64435.5|64415.5|64436|64417.3|64426.5|64411|223
1631564100000|2021-09-13 20:15:00|64435.1|64415.1|64435.4|64415.4|64435.9|64420.4|64430.1|64414.9|138
1631564400000|2021-09-13 20:20:00|64435.3|64415.3|64435.3|64415.3|64435.3|64419.3|64429|64413|108
1631564700000|2021-09-13 20:25:00|64435.6|64415.6|64435|64415|64435.8|64420.6|64430|64414.9|138
1631565000000|2021-09-13 20:30:00|64435.2|64415.2|64434.4|64414.4|64435.9|64415.9|64433.8|64413.8|119
1631565300000|2021-09-13 20:35:00|64434.2|64414.2|64434.2|64414.2|64435.3|64415.3|64431.2|64411.2|156
1631565600000|2021-09-13 20:40:00|64434.1|64414.1|64436.2|64416.2|64436.6|64419.3|64429.1|64413.8|170
1631565900000|2021-09-13 20:45:00|64435.4|64415.4|64432.9|64412.9|64435.5|64415.5|64429.6|64409.6|288
1631566200000|2021-09-13 20:50:00|64433|64413|64430.2|64410.2|64434.9|64414.9|64429.4|64409.4|221
1631566500000|2021-09-13 20:55:00|64430.8|64410.8|64433.3|64413.3|64434.5|64414.5|64425.8|64405.8|295
1631566800000|2021-09-13 21:00:00|64435.9|64415.9|64433.7|64413.7|64450.1|64419.5|64433.7|64408.3|66
1631567100000|2021-09-13 21:05:00|64454.6|64403.2|64461.9|64411.1|64462.7|64417.6|64433.5|64403.2|137
1631567400000|2021-09-13 21:10:00|64463.9|64413.1|64453.8|64412|64465.1|64416.8|64448|64401.9|124
1631567700000|2021-09-13 21:15:00|64454.4|64412.4|64462|64410.5|64462.9|64417.1|64449.9|64404.3|131
1631568000000|2021-09-13 21:20:00|64446.6|64412.9|64462.2|64403.1|64466.6|64421.9|64441.9|64401.5|118
1631568300000|2021-09-13 21:25:00|64455.5|64401.5|64451.9|64413.7|64462.2|64421.1|64441.1|64401.5|147
1631568600000|2021-09-13 21:30:00|64452.9|64413.4|64455.2|64412.2|64467.4|64418.7|64438.7|64402|209
1631568900000|2021-09-13 21:35:00|64459.8|64412.6|64458.6|64414.2|64466.4|64415.8|64448.3|64409|84
1631569200000|2021-09-13 21:40:00|64455.9|64412.1|64462.6|64416.1|64462.8|64421.7|64441.7|64412|56
1631569500000|2021-09-13 21:45:00|64459.5|64414|64455.5|64418|64462.6|64424.6|64438.1|64409.5|143
1631569800000|2021-09-13 21:50:00|64453.9|64417.9|64461.1|64415.3|64462.4|64418.9|64448.5|64409|93
1631570100000|2021-09-13 21:55:00|64461.8|64413.1|64456.8|64416.7|64461.8|64420.1|64451.3|64412.5|125
1631570400000|2021-09-13 22:00:00|64456.9|64417.6|64449.7|64418.7|64458.3|64424.4|64440|64414.1|208
1631570700000|2021-09-13 22:05:00|64451.2|64418.4|64457.1|64419.5|64459.5|64424.3|64441.2|64414|291
1631571000000|2021-09-13 22:10:00|64456.1|64417|64452.7|64418.1|64457.1|64424.7|64441.8|64414.7|331
1631571300000|2021-09-13 22:15:00|64453.4|64424.4|64451.3|64417.8|64460.6|64425.5|64443.6|64414.5|533
1631571600000|2021-09-13 22:20:00|64451|64417.1|64449.3|64417.7|64454.2|64424.8|64442.8|64413.1|316
1631571900000|2021-09-13 22:25:00|64443.5|64423.5|64442.2|64422.2|64454.3|64423.8|64437.5|64413.6|247
1631572200000|2021-09-13 22:30:00|64442.1|64422.1|64440.4|64420.4|64442.4|64422.4|64437.3|64417.3|283
1631572500000|2021-09-13 22:35:00|64441.2|64421.2|64441.4|64421.4|64441.8|64421.8|64438.9|64418.9|202
1631572800000|2021-09-13 22:40:00|64441.3|64421.3|64440.6|64420.6|64441.7|64421.7|64438.2|64418.2|206
1631573100000|2021-09-13 22:45:00|64441|64421|64440.4|64420.4|64442.1|64422.1|64438.7|64418.7|204
1631573400000|2021-09-13 22:50:00|64440.2|64420.2|64442.2|64422.2|64446.9|64423.3|64438.8|64415.3|186
1631573700000|2021-09-13 22:55:00|64441|64421|64440.5|64420.5|64446.7|64421.5|64439.7|64414.9|159
1631574000000|2021-09-13 23:00:00|64440.7|64420.7|64442.7|64422.7|64442.8|64422.8|64440.4|64420.4|173
1631574300000|2021-09-13 23:05:00|64442.8|64422.8|64443.5|64423.5|64444.4|64424.4|64441.4|64421.4|198
1631574600000|2021-09-13 23:10:00|64443.8|64423.8|64442.9|64422.9|64444.3|64424.3|64438.4|64418.4|214
1631574900000|2021-09-13 23:15:00|64443|64423|64443.5|64423.5|64444.5|64424.5|64441.9|64421.9|181
1631575200000|2021-09-13 23:20:00|64443.4|64423.4|64442.1|64422.1|64443.4|64423.4|64440.7|64420.7|208
1631575500000|2021-09-13 23:25:00|64441.9|64421.9|64434.6|64414.6|64442.6|64422.6|64433.7|64413.7|187
1631575800000|2021-09-13 23:30:00|64434.5|64414.5|64433.8|64413.8|64435|64415|64433|64413|187
1631576100000|2021-09-13 23:35:00|64434.2|64414.2|64434.8|64414.8|64442.2|64422.2|64433.4|64413.4|191
1631576400000|2021-09-13 23:40:00|64434.6|64414.6|64437.8|64417.8|64440.7|64420.7|64433.1|64413.1|256
1631576700000|2021-09-13 23:45:00|64437.7|64417.7|64437.2|64417.2|64440.7|64420.7|64436.3|64416.3|147
1631577000000|2021-09-13 23:50:00|64436.9|64416.9|64437.3|64417.3|64442.3|64422.3|64436.4|64416.4|310
1631577300000|2021-09-13 23:55:00|64437.2|64417.2|64438.9|64418.9|64442.2|64422.2|64436.2|64416.2|262
1631577600000|2021-09-14 00:00:00|64439|64419|64438.3|64418.3|64442.8|64422.8|64436.6|64416.6|498
1631577900000|2021-09-14 00:05:00|64438.1|64418.1|64445.7|64425.7|64446.2|64426.2|64438.1|64418.1|311
1631578200000|2021-09-14 00:10:00|64445.6|64425.6|64445.2|64425.2|64446|64426|64442.7|64422.7|275
1631578500000|2021-09-14 00:15:00|64445.4|64425.4|64451.9|64431.9|64454.2|64434.2|64444.2|64424.2|283
1631578800000|2021-09-14 00:20:00|64451.8|64431.8|64454.2|64434.2|64457.8|64437.8|64451|64431|241
1631579100000|2021-09-14 00:25:00|64454.6|64434.6|64446|64426|64457.7|64437.7|64445.7|64425.7|297
1631579400000|2021-09-14 00:30:00|64445.9|64425.9|64443.4|64423.4|64450.5|64430.5|64441.6|64421.6|261
1631579700000|2021-09-14 00:35:00|64443.2|64423.2|64438.6|64418.6|64443.4|64423.4|64437.2|64417.2|325
1631580000000|2021-09-14 00:40:00|64438.8|64418.8|64440.5|64420.5|64442.2|64422.2|64437.5|64417.5|278
1631580300000|2021-09-14 00:45:00|64440.4|64420.4|64445.5|64425.5|64449.4|64429.4|64440.3|64420.3|389
1631580600000|2021-09-14 00:50:00|64445.4|64425.4|64450.2|64430.2|64451.5|64431.5|64445.2|64425.2|378
1631580900000|2021-09-14 00:55:00|64447.8|64427.8|64448.1|64428.1|64453.7|64433.7|64447.6|64427.6|457
1631581200000|2021-09-14 01:00:00|64448.3|64428.3|64452.5|64432.5|64455.1|64437.5|64440.4|64423.9|598
1631581500000|2021-09-14 01:05:00|64452.3|64432.3|64452.7|64432.7|64462.9|64445.6|64449.4|64431.4|434
1631581800000|2021-09-14 01:10:00|64452.8|64432.8|64452.3|64432.3|64454.7|64436.5|64446.5|64428.9|442
1631582100000|2021-09-14 01:15:00|64452.4|64432.4|64442.8|64422.8|64454.1|64434.1|64437.1|64421.9|539
1631582400000|2021-09-14 01:20:00|64442.7|64422.7|64434|64424|64444.5|64429.7|64432.3|64417.4|536
1631582700000|2021-09-14 01:25:00|64434.3|64424.3|64443|64423|64447.7|64431.5|64431.7|64418.7|534
1631583000000|2021-09-14 01:30:00|64441.9|64421.9|64446.5|64436.5|64456.4|64437.9|64436|64419.5|706
1631583300000|2021-09-14 01:35:00|64446.4|64436.4|64455.3|64435.3|64462|64444.4|64444.7|64429.7|682
1631583600000|2021-09-14 01:40:00|64455.2|64435.2|64467.9|64457.9|64475.7|64459.7|64450.4|64435.2|687
1631583900000|2021-09-14 01:45:00|64468|64458|64472.7|64462.7|64475.4|64463|64460.4|64445.3|636
1631584200000|2021-09-14 01:50:00|64472.9|64462.9|64467.4|64457.4|64481.9|64467.3|64466.8|64451.6|611
1631584500000|2021-09-14 01:55:00|64467.5|64457.5|64471.7|64461.7|64471.9|64461.9|64463.5|64453.5|644
1631584800000|2021-09-14 02:00:00|64471.6|64461.6|64470.8|64450.8|64479.3|64467.2|64466.4|64450.8|594
1631585100000|2021-09-14 02:05:00|64470.6|64450.6|64469.4|64459.4|64471.5|64459.7|64462.2|64447.5|603
1631585400000|2021-09-14 02:10:00|64469.3|64459.3|64471.7|64461.7|64480|64465.9|64469.1|64456|742
1631585700000|2021-09-14 02:15:00|64471.6|64461.6|64459.7|64449.7|64474.9|64461.9|64454.1|64440.3|611
1631586000000|2021-09-14 02:20:00|64458.9|64448.9|64452.5|64442.5|64464.2|64450.7|64449.8|64434.3|625
1631586300000|2021-09-14 02:25:00|64451.8|64441.8|64455.5|64435.5|64459.4|64444.8|64445.2|64430.6|556
1631586600000|2021-09-14 02:30:00|64450.5|64440.5|64451.4|64441.4|64463.1|64449.4|64450.3|64435.4|548
1631586900000|2021-09-14 02:35:00|64451.3|64441.3|64448.5|64438.5|64456.7|64443.2|64447.7|64432.9|415
1631587200000|2021-09-14 02:40:00|64448.6|64438.6|64449.6|64439.6|64452.9|64441.1|64447.9|64432.9|554
1631587500000|2021-09-14 02:45:00|64448.8|64438.8|64444.2|64434.2|64450.7|64440.7|64441.3|64427.8|458
1631587800000|2021-09-14 02:50:00|64443.5|64433.5|64444.7|64434.7|64447.7|64435.9|64438.6|64423.6|526
1631588100000|2021-09-14 02:55:00|64444.8|64434.8|64445.7|64435.7|64449.5|64439.5|64443.8|64433.8|394
1631588400000|2021-09-14 03:00:00|64445.8|64435.8|64449|64439|64452|64442|64444.3|64434.3|629
1631588700000|2021-09-14 03:05:00|64448.7|64438.7|64446.8|64436.8|64450.1|64440.1|64441.7|64431.7|523
1631589000000|2021-09-14 03:10:00|64446.7|64436.7|64452.6|64432.6|64454.9|64439.2|64445.3|64430.6|521
1631589300000|2021-09-14 03:15:00|64452.7|64432.7|64450.3|64440.3|64455.9|64442.5|64448|64431.9|493
1631589600000|2021-09-14 03:20:00|64450.4|64440.4|64448.8|64438.8|64454.6|64442|64448.1|64433.8|359
1631589900000|2021-09-14 03:25:00|64448.9|64438.9|64448.8|64438.8|64449.9|64439.9|64445.6|64435.6|335
1631590200000|2021-09-14 03:30:00|64448.7|64438.7|64454.5|64444.5|64455.5|64445.5|64448.1|64438.1|380
1631590500000|2021-09-14 03:35:00|64453.9|64443.9|64454.1|64444.1|64459|64447.7|64451.6|64437.8|414
1631590800000|2021-09-14 03:40:00|64454|64444|64453.1|64443.1|64461.7|64447.2|64451.1|64440.7|366
1631591100000|2021-09-14 03:45:00|64453|64443|64448.3|64438.3|64453.1|64443.1|64446.4|64436.4|450
1631591400000|2021-09-14 03:50:00|64448.2|64438.2|64444.9|64434.9|64449.1|64439.1|64444.3|64434.3|347
1631591700000|2021-09-14 03:55:00|64445|64435|64444.1|64434.1|64446.2|64436.2|64443.3|64433.3|289
1631592000000|2021-09-14 04:00:00|64444|64434|64440.6|64430.6|64444.7|64434.7|64440.3|64430.3|299
1631592300000|2021-09-14 04:05:00|64440.7|64430.7|64440.2|64430.2|64445.2|64430.8|64439.4|64424.7|194
1631592600000|2021-09-14 04:10:00|64439.8|64429.8|64435.8|64425.8|64444.9|64430.6|64435.7|64424.1|320
1631592900000|2021-09-14 04:15:00|64436|64426|64440.3|64430.3|64440.3|64430.3|64434.7|64424.7|247
1631593200000|2021-09-14 04:20:00|64440.1|64430.1|64439|64429|64443.9|64430.4|64436.4|64422.6|302
1631593500000|2021-09-14 04:25:00|64439.2|64429.2|64437|64427|64444.1|64429.6|64436.1|64423.3|330
1631593800000|2021-09-14 04:30:00|64436.9|64426.9|64429.7|64419.7|64436.9|64426.9|64428.6|64413.6|318
1631594100000|2021-09-14 04:35:00|64429.6|64419.6|64431.9|64421.9|64432.4|64422.4|64425.8|64415.8|264
1631594400000|2021-09-14 04:40:00|64432|64422|64439.5|64429.5|64443.4|64429.8|64432|64422|290
1631594700000|2021-09-14 04:45:00|64439.4|64429.4|64437.1|64427.1|64442.7|64429.5|64436.8|64421.7|264
1631595000000|2021-09-14 04:50:00|64437.5|64427.5|64438.5|64428.5|64438.6|64428.6|64435.2|64425.2|302
1631595300000|2021-09-14 04:55:00|64438.6|64428.6|64440.5|64430.5|64446.9|64432.3|64438.2|64425|388
1631595600000|2021-09-14 05:00:00|64440.2|64430.2|64443.8|64433.8|64445.1|64435.1|64435.6|64425.6|457
1631595900000|2021-09-14 05:05:00|64443.7|64433.7|64446.7|64436.7|64449.7|64437.3|64443.6|64429.4|327
1631596200000|2021-09-14 05:10:00|64446.9|64436.9|64439.7|64429.7|64448.2|64438.2|64439.7|64426.4|406
1631596500000|2021-09-14 05:15:00|64439.6|64429.6|64442.4|64432.4|64442.9|64432.9|64439.6|64429.6|284
1631596800000|2021-09-14 05:20:00|64442.5|64432.5|64423.9|64413.9|64443.9|64433.4|64423.4|64413.4|449
1631597100000|2021-09-14 05:25:00|64423.8|64413.8|64439|64429|64439|64429|64421.3|64405.9|340
1631597400000|2021-09-14 05:30:00|64438.9|64428.9|64445.6|64435.6|64450.3|64437.7|64438.9|64428.9|460
1631597700000|2021-09-14 05:35:00|64445.7|64435.7|64444.9|64434.9|64451.6|64438.2|64443.2|64430|419
1631598000000|2021-09-14 05:40:00|64444.8|64434.8|64445.2|64435.2|64450.3|64437.6|64442.7|64428.8|451
1631598300000|2021-09-14 05:45:00|64445.1|64435.1|64445|64435|64447.2|64437.2|64444|64434|357
1631598600000|2021-09-14 05:50:00|64444.9|64434.9|64440.3|64430.3|64446.2|64436.2|64436.7|64426.7|402
1631598900000|2021-09-14 05:55:00|64440.5|64430.5|64460.8|64440.8|64466.5|64451.7|64440.2|64430.2|772
1631599200000|2021-09-14 06:00:00|64460.4|64440.4|64463.7|64453.7|64465.1|64455.1|64452|64436.9|448
1631599500000|2021-09-14 06:05:00|64463.6|64453.6|64455.4|64445.4|64466.5|64456.5|64452.3|64442.3|529
1631599800000|2021-09-14 06:10:00|64455.5|64445.5|64456.4|64446.4|64464.1|64454.1|64455.1|64440.4|554
1631600100000|2021-09-14 06:15:00|64456.5|64446.5|64458.8|64448.8|64463|64453|64454.2|64444.2|498
1631600400000|2021-09-14 06:20:00|64458.7|64448.7|64444.2|64434.2|64460|64450|64443.4|64433.4|538
1631600700000|2021-09-14 06:25:00|64444.1|64434.1|64445.6|64435.6|64454.3|64442.7|64442.6|64428.5|510
1631601000000|2021-09-14 06:30:00|64445.5|64435.5|64438.1|64428.1|64449.3|64439.3|64434.9|64424.9|522
1631601300000|2021-09-14 06:35:00|64438|64428|64440.4|64430.4|64441.2|64431.2|64435.6|64425.6|506
1631601600000|2021-09-14 06:40:00|64440.2|64430.2|64443.4|64433.4|64448.3|64435.8|64436.9|64426.9|638
1631601900000|2021-09-14 06:45:00|64443.5|64433.5|64433.8|64423.8|64445.9|64435.9|64432.9|64417.8|503
1631602200000|2021-09-14 06:50:00|64434|64424|64436.5|64426.5|64445.7|64435.7|64433.4|64421.3|495
1631602500000|2021-09-14 06:55:00|64436.4|64426.4|64442|64432|64442.1|64432.1|64434.5|64424.5|484
1631602800000|2021-09-14 07:00:00|64441.6|64431.6|64437.8|64427.8|64443.6|64433.6|64436.1|64426.1|544
1631603100000|2021-09-14 07:05:00|64438.7|64428.7|64427.9|64417.9|64438.9|64428.9|64424.7|64414.7|610
1631603400000|2021-09-14 07:10:00|64428|64418|64402.5|64392.5|64433.7|64420.8|64396.7|64382.1|741
1631603700000|2021-09-14 07:15:00|64402.3|64392.3|64377.2|64367.2|64404.4|64394.4|64371.2|64351.5|736
1631604000000|2021-09-14 07:20:00|64377.1|64367.1|64386|64376|64393.2|64377.9|64375.8|64363.2|560
1631604300000|2021-09-14 07:25:00|64385.9|64375.9|64377.6|64367.6|64389.7|64377.5|64375.5|64362.6|554
1631604600000|2021-09-14 07:30:00|64377.7|64367.7|64383.7|64373.7|64387.1|64373.7|64372.2|64361|494
1631604900000|2021-09-14 07:35:00|64383.6|64373.6|64387.5|64377.5|64388.8|64378.8|64382.1|64367.1|423
1631605200000|2021-09-14 07:40:00|64387.4|64377.4|64396.9|64386.9|64399.9|64389.9|64387.3|64372.7|441
1631605500000|2021-09-14 07:45:00|64397|64387|64394.2|64384.2|64402.4|64388.8|64392.5|64381.7|407
1631605800000|2021-09-14 07:50:00|64394|64384|64394|64384|64394.4|64384.4|64385.6|64375.6|470
1631606100000|2021-09-14 07:55:00|64394.9|64384.9|64397.1|64387.1|64411|64396.7|64393.3|64383.3|529
1631606400000|2021-09-14 08:00:00|64397.3|64387.3|64399.3|64389.3|64405.8|64392.9|64392.4|64382.4|437
1631606700000|2021-09-14 08:05:00|64399.4|64389.4|64402.6|64392.6|64410|64394.7|64396.2|64386.2|380
1631607000000|2021-09-14 08:10:00|64402.5|64392.5|64406.5|64396.5|64408.6|64398.6|64401.6|64391.6|347
1631607300000|2021-09-14 08:15:00|64406.6|64396.6|64403.9|64393.9|64408.1|64396.6|64395.9|64381.1|477
1631607600000|2021-09-14 08:20:00|64403.8|64393.8|64402.7|64392.7|64408.9|64394.6|64401.6|64387.8|445
1631607900000|2021-09-14 08:25:00|64402.6|64392.6|64405.8|64395.8|64406.4|64396.4|64400.9|64390.9|430
1631608200000|2021-09-14 08:30:00|64405.7|64395.7|64411.2|64401.2|64416.5|64402.7|64405.7|64395.7|360
1631608500000|2021-09-14 08:35:00|64411.1|64401.1|64412.7|64402.7|64417.6|64404.9|64406.4|64394.7|459
1631608800000|2021-09-14 08:40:00|64412.6|64402.6|64413.8|64403.8|64415|64405|64410.3|64400.3|316
1631609100000|2021-09-14 08:45:00|64413.7|64403.7|64414.7|64404.7|64415.4|64405.4|64412.6|64402.6|294
1631609400000|2021-09-14 08:50:00|64414.9|64404.9|64416|64406|64416.2|64406.2|64412.8|64402.8|333
1631609700000|2021-09-14 08:55:00|64416.1|64406.1|64420.5|64410.5|64421.3|64411.3|64415.1|64405.1|434
1631610000000|2021-09-14 09:00:00|64420.3|64410.3|64417.3|64407.3|64424.6|64413.7|64414.9|64404.6|454
1631610300000|2021-09-14 09:05:00|64417.5|64407.5|64419.1|64409.1|64426.3|64412.1|64415.8|64403.7|310
1631610600000|2021-09-14 09:10:00|64419.2|64409.2|64413|64403|64419.8|64409.8|64412.1|64402.1|352
1631610900000|2021-09-14 09:15:00|64412.9|64402.9|64409.6|64399.6|64416.1|64403.4|64403.4|64393.4|460
1631611200000|2021-09-14 09:20:00|64409.7|64399.7|64411.2|64401.2|64411.7|64401.7|64401.4|64391.4|437
1631611500000|2021-09-14 09:25:00|64411.3|64401.3|64402.5|64392.5|64412.6|64402.6|64394.6|64382.6|432
1631611800000|2021-09-14 09:30:00|64402.6|64392.6|64404.9|64394.9|64406.8|64395.3|64400.3|64386.8|275
1631612100000|2021-09-14 09:35:00|64404.8|64394.8|64411.8|64401.8|64420.1|64405|64404.8|64394.8|345
1631612400000|2021-09-14 09:40:00|64411.6|64401.6|64420.4|64410.4|64426.7|64414|64411.3|64398.4|523
1631612700000|2021-09-14 09:45:00|64420.3|64410.3|64433|64413|64433.7|64419|64420.3|64408.5|478
1631613000000|2021-09-14 09:50:00|64432.8|64412.8|64425.2|64415.2|64434.1|64419.7|64423.3|64411.6|405
1631613300000|2021-09-14 09:55:00|64424.9|64414.9|64411.6|64401.6|64430.3|64415.4|64409.5|64396.2|427
1631613600000|2021-09-14 10:00:00|64411.5|64401.5|64412.5|64402.5|64418.5|64403.6|64402|64388.4|494
1631613900000|2021-09-14 10:05:00|64412.7|64402.7|64419.8|64409.8|64426|64410.8|64408.1|64393.8|377
1631614200000|2021-09-14 10:10:00|64419.7|64409.7|64427.8|64407.8|64427.8|64413.3|64419.3|64405.5|276
1631614500000|2021-09-14 10:15:00|64427.9|64407.9|64422.2|64412.2|64427.9|64414.6|64420.6|64407.9|216
1631614800000|2021-09-14 10:20:00|64422.1|64412.1|64415.4|64405.4|64422.3|64412.3|64415.1|64405.1|331
1631615100000|2021-09-14 10:25:00|64415.6|64405.6|64429|64419|64430.2|64420.2|64415.2|64401.7|485
1631615400000|2021-09-14 10:30:00|64428.9|64418.9|64425.5|64415.5|64429.3|64419.3|64423.7|64413.7|455
1631615700000|2021-09-14 10:35:00|64425.6|64415.6|64423.5|64413.5|64430.5|64416.3|64420.5|64406.4|537
1631616000000|2021-09-14 10:40:00|64423.4|64413.4|64432|64412|64433.2|64418.9|64423|64411.1|414
1631616300000|2021-09-14 10:45:00|64432.1|64412.1|64426.9|64416.9|64433|64420|64426.6|64412|454
1631616600000|2021-09-14 10:50:00|64427|64417|64427.7|64417.7|64432.1|64418.8|64422.6|64411.3|454
1631616900000|2021-09-14 10:55:00|64427.6|64417.6|64426|64416|64429.1|64419.1|64425.1|64415.1|451
1631617200000|2021-09-14 11:00:00|64425.9|64415.9|64407.9|64397.9|64431.4|64419.6|64407.5|64397.5|480
1631617500000|2021-09-14 11:05:00|64407.8|64397.8|64413.2|64403.2|64415.7|64404.7|64407.7|64393.4|273
1631617800000|2021-09-14 11:10:00|64413.3|64403.3|64415.6|64405.6|64421.2|64408.5|64412.7|64399.7|404
1631618100000|2021-09-14 11:15:00|64416.4|64406.4|64429.7|64409.7|64430.3|64414.1|64416.1|64406.1|339
1631618400000|2021-09-14 11:20:00|64429.8|64409.8|64419.6|64409.6|64429.8|64413.6|64418.5|64403.7|336
1631618700000|2021-09-14 11:25:00|64419.5|64409.5|64415.9|64405.9|64423.3|64410.8|64415.8|64401.8|311
1631619000000|2021-09-14 11:30:00|64416|64406|64418|64408|64425|64410|64414.4|64399.6|371
1631619300000|2021-09-14 11:35:00|64417.9|64407.9|64417.9|64407.9|64426.1|64411.4|64416.5|64402.3|320
1631619600000|2021-09-14 11:40:00|64417.8|64407.8|64415.8|64405.8|64424|64410.6|64411.8|64397.9|371
1631619900000|2021-09-14 11:45:00|64415.9|64405.9|64419.3|64409.3|64424.1|64409.8|64414.8|64400.1|360
1631620200000|2021-09-14 11:50:00|64419.1|64409.1|64430.9|64420.9|64436.4|64421.8|64418.4|64408.4|509
1631620500000|2021-09-14 11:55:00|64430.7|64420.7|64429.4|64419.4|64432.5|64420.7|64420.8|64409.3|528
1631620800000|2021-09-14 12:00:00|64429.6|64419.6|64417.4|64407.4|64435.6|64425.6|64415.9|64402.7|498
1631621100000|2021-09-14 12:05:00|64417.1|64407.1|64424.9|64414.9|64434.8|64420|64414.1|64400.1|489
1631621400000|2021-09-14 12:10:00|64425|64415|64424.7|64414.7|64435.4|64422.2|64422.7|64409.5|551
1631621700000|2021-09-14 12:15:00|64424.6|64414.6|64428.1|64418.1|64436.6|64421.9|64423.2|64408.4|459
1631622000000|2021-09-14 12:20:00|64427.9|64417.9|64431.7|64411.7|64433.3|64418.8|64417.9|64402.8|508
1631622300000|2021-09-14 12:25:00|64432|64412|64418.2|64398.2|64434.5|64419.4|64415.5|64395.5|617
1631622600000|2021-09-14 12:30:00|64417.9|64397.9|64352.9|64332.9|64426.2|64402.5|64341.4|64321.4|1054
1631622900000|2021-09-14 12:35:00|64353.6|64333.6|64373.6|64353.6|64387|64367|64342.7|64322.7|1003
1631623200000|2021-09-14 12:40:00|64373.7|64353.7|64367.5|64347.5|64381.4|64361.4|64358.2|64342.4|751
1631623500000|2021-09-14 12:45:00|64367.3|64347.3|64348.7|64338.7|64367.6|64350.8|64345.8|64331.3|733
1631623800000|2021-09-14 12:50:00|64348.6|64338.6|64344.8|64324.8|64357.7|64342.2|64340|64324.7|689
1631624100000|2021-09-14 12:55:00|64344.9|64324.9|64332.8|64322.8|64349.3|64334.7|64330.3|64315.8|757
1631624400000|2021-09-14 13:00:00|64333|64323|64330|64320|64347.2|64331.9|64323.9|64308.8|787
1631624700000|2021-09-14 13:05:00|64330.1|64320.1|64332.7|64322.7|64344.7|64330.6|64327.1|64314|655
1631625000000|2021-09-14 13:10:00|64332.5|64322.5|64326.1|64306.1|64337|64322.5|64318.9|64303.5|703
1631625300000|2021-09-14 13:15:00|64326.2|64306.2|64315.6|64305.6|64327.5|64315.2|64311.5|64297.1|632
1631625600000|2021-09-14 13:20:00|64314|64304|64311.4|64301.4|64329.8|64314|64311|64297.4|632
1631625900000|2021-09-14 13:25:00|64311.2|64301.2|64314.3|64294.3|64317.8|64302.2|64303.5|64288.4|630
1631626200000|2021-09-14 13:30:00|64314.5|64294.5|64332.3|64322.3|64342.3|64327.3|64309|64292.1|851
1631626500000|2021-09-14 13:35:00|64332.6|64322.6|64354.8|64334.8|64355.2|64339.5|64327.2|64312.6|891
1631626800000|2021-09-14 13:40:00|64349.5|64339.5|64352.5|64342.5|64368.2|64353.5|64346.7|64332.3|787
1631627100000|2021-09-14 13:45:00|64352.2|64342.2|64342.9|64332.9|64358.2|64343.6|64333.6|64320.7|756
1631627400000|2021-09-14 13:50:00|64342.6|64332.6|64324.2|64304.2|64353.5|64338.2|64320.7|64300.7|780
1631627700000|2021-09-14 13:55:00|64324.9|64304.9|64314.9|64294.9|64329.9|64314.9|64311.6|64294.7|816
1631628000000|2021-09-14 14:00:00|64314.8|64294.8|64350.2|64330.2|64354.5|64338.8|64314.6|64294.8|860
1631628300000|2021-09-14 14:05:00|64350.3|64330.3|64342.9|64332.9|64355|64339.6|64338.1|64323.7|718
1631628600000|2021-09-14 14:10:00|64342.7|64332.7|64345.3|64335.3|64357.2|64342.7|64342.7|64329.5|765
1631628900000|2021-09-14 14:15:00|64345.4|64335.4|64355.3|64345.3|64359.6|64345.3|64338.1|64324.6|794
1631629200000|2021-09-14 14:20:00|64355.2|64345.2|64356.5|64346.5|64358.4|64346.9|64351|64336.1|584
1631629500000|2021-09-14 14:25:00|64356.6|64346.6|64351.7|64341.7|64368.2|64353.8|64349.7|64338.1|693
1631629800000|2021-09-14 14:30:00|64351.5|64341.5|64374.8|64354.8|64375.1|64358.1|64351.2|64336.6|759
1631630100000|2021-09-14 14:35:00|64374.9|64354.9|64364.6|64354.6|64375.2|64361.2|64353.9|64339.4|779
1631630400000|2021-09-14 14:40:00|64364.3|64354.3|64350.8|64340.8|64371|64355.5|64348.3|64336.2|793
1631630700000|2021-09-14 14:45:00|64350.5|64340.5|64341.9|64331.9|64355.5|64341.4|64341.2|64327.1|653
1631631000000|2021-09-14 14:50:00|64341.8|64331.8|64339.5|64329.5|64350|64335.3|64329.8|64317.8|729
1631631300000|2021-09-14 14:55:00|64344.8|64324.8|64338.5|64328.5|64344.8|64329.9|64330.9|64317.2|652
1631631600000|2021-09-14 15:00:00|64338.2|64328.2|64340.7|64330.7|64344|64330.7|64325.1|64312.8|626
1631631900000|2021-09-14 15:05:00|64346.2|64326.2|64339.7|64329.7|64352|64336.9|64337.4|64324.2|580
1631632200000|2021-09-14 15:10:00|64339.5|64329.5|64329.6|64319.6|64340.7|64330.7|64329.1|64314.7|515
1631632500000|2021-09-14 15:15:00|64329.7|64319.7|64327.1|64317.1|64336.2|64323.4|64325.3|64310.6|530
1631632800000|2021-09-14 15:20:00|64327.3|64317.3|64326.1|64316.1|64330.7|64317.3|64322.6|64308.8|489
1631633100000|2021-09-14 15:25:00|64326.8|64316.8|64336.5|64316.5|64340.5|64325.5|64326.4|64314.3|465
1631633400000|2021-09-14 15:30:00|64331.8|64321.8|64337.6|64327.6|64342.6|64327.7|64327.9|64313|558
1631633700000|2021-09-14 15:35:00|64337.5|64327.5|64335.4|64325.4|64343.3|64328.4|64332.9|64317.1|488
1631634000000|2021-09-14 15:40:00|64335.5|64325.5|64342|64332|64348.8|64333.8|64335.3|64320.4|507
1631634300000|2021-09-14 15:45:00|64342.8|64332.8|64345.4|64335.4|64349.4|64337|64341.1|64326.1|415
1631634600000|2021-09-14 15:50:00|64345.3|64335.3|64343.9|64333.9|64350.6|64338.7|64343.2|64328.8|359
1631634900000|2021-09-14 15:55:00|64343.8|64333.8|64336.9|64326.9|64347.5|64333.9|64336.1|64321.2|391
1631635200000|2021-09-14 16:00:00|64336.8|64326.8|64338.5|64318.5|64343.3|64328.6|64331.7|64316.7|400
1631635500000|2021-09-14 16:05:00|64338.9|64318.9|64336.4|64326.4|64343.4|64328.2|64333.3|64318|289
1631635800000|2021-09-14 16:10:00|64336.3|64326.3|64334.6|64324.6|64340.7|64326.3|64332|64318.4|313
1631636100000|2021-09-14 16:15:00|64334.4|64324.4|64338.2|64318.2|64338.2|64325.2|64331.5|64317.5|254
1631636400000|2021-09-14 16:20:00|64338.1|64318.1|64328.4|64318.4|64338.9|64324.6|64328.3|64313.6|284
1631636700000|2021-09-14 16:25:00|64328.5|64318.5|64325|64315|64333.6|64319|64322.4|64307.6|364
1631637000000|2021-09-14 16:30:00|64324.5|64314.5|64321.7|64311.7|64329|64315.5|64320.2|64306.6|405
1631637300000|2021-09-14 16:35:00|64321.9|64311.9|64320.3|64310.3|64328.1|64314|64318.1|64303.1|368
1631637600000|2021-09-14 16:40:00|64320.2|64310.2|64334.1|64314.1|64335.2|64320.5|64319.5|64304.5|453
1631637900000|2021-09-14 16:45:00|64334|64314|64337.3|64327.3|64341.6|64327.4|64328|64313.2|393
1631638200000|2021-09-14 16:50:00|64337.2|64327.2|64344|64334|64350.6|64335.4|64334.7|64320.5|392
1631638500000|2021-09-14 16:55:00|64344.2|64334.2|64346.6|64336.6|64354.3|64339.8|64343.7|64330.4|399
1631638800000|2021-09-14 17:00:00|64346.3|64336.3|64355.6|64335.6|64356.8|64341.4|64343.5|64328.6|267
1631639100000|2021-09-14 17:05:00|64355.5|64335.5|64360.5|64340.5|64361.1|64346|64347.5|64333.3|461
1631639400000|2021-09-14 17:10:00|64360.2|64340.2|64357|64337|64363.1|64348.3|64353.7|64335.4|446
1631639700000|2021-09-14 17:15:00|64356.9|64336.9|64345.6|64335.6|64357.1|64340.1|64345.2|64330.2|418
1631640000000|2021-09-14 17:20:00|64345.7|64335.7|64341.6|64321.6|64350.7|64336.1|64330|64314.7|315
1631640300000|2021-09-14 17:25:00|64341.5|64321.5|64330.2|64320.2|64341.6|64326.5|64323.7|64308.8|384
1631640600000|2021-09-14 17:30:00|64330.3|64320.3|64328.5|64318.5|64343.9|64329.8|64327.8|64311.8|545
1631640900000|2021-09-14 17:35:00|64328.6|64318.6|64327.6|64307.6|64336.6|64322|64322|64305.9|449
1631641200000|2021-09-14 17:40:00|64327.5|64307.5|64321.6|64301.6|64330.9|64310.9|64315.6|64300|364
1631641500000|2021-09-14 17:45:00|64321.5|64301.5|64313.4|64303.4|64322.2|64307|64313.3|64298.1|338
1631641800000|2021-09-14 17:50:00|64318.5|64298.5|64320.5|64300.5|64322|64307.1|64311.5|64296.1|344
1631642100000|2021-09-14 17:55:00|64320.6|64300.6|64327.9|64307.9|64329.1|64312.8|64313.7|64298.6|345
1631642400000|2021-09-14 18:00:00|64327.8|64307.8|64328.7|64308.7|64329.1|64314|64318.5|64303.2|376
1631642700000|2021-09-14 18:05:00|64328.6|64308.6|64327.4|64307.4|64328.9|64312.8|64318.9|64305|322
1631643000000|2021-09-14 18:10:00|64327.6|64307.6|64327.2|64317.2|64332.5|64317.7|64322.4|64307.5|387
1631643300000|2021-09-14 18:15:00|64327.1|64317.1|64333.1|64323.1|64338.8|64323.7|64327.1|64312.3|376
1631643600000|2021-09-14 18:20:00|64333.4|64323.4|64345.9|64335.9|64350.9|64336.3|64332.9|64318.6|520
1631643900000|2021-09-14 18:25:00|64346.2|64336.2|64354|64344|64359.9|64345.2|64345.6|64330.5|419
1631644200000|2021-09-14 18:30:00|64353.7|64343.7|64369.7|64349.7|64370|64355.6|64353.7|64339.1|425
1631644500000|2021-09-14 18:35:00|64369.8|64349.8|64378|64358|64380.2|64363.5|64364.5|64349.5|499
1631644800000|2021-09-14 18:40:00|64378.1|64358.1|64371.8|64351.8|64378.1|64363.1|64364.3|64348.6|444
1631645100000|2021-09-14 18:45:00|64367.3|64357.3|64378.3|64358.3|64379.6|64364.6|64367.3|64352.8|458
1631645400000|2021-09-14 18:50:00|64378.2|64358.2|64378|64358|64379.2|64363.6|64370.8|64355.8|329
1631645700000|2021-09-14 18:55:00|64377.9|64357.9|64376.2|64356.2|64378.2|64363.5|64368.9|64353.2|424
1631646000000|2021-09-14 19:00:00|64376.1|64356.1|64372|64352|64381.1|64361.1|64370.8|64351.7|448
1631646300000|2021-09-14 19:05:00|64372.6|64352.6|64379.2|64359.2|64380|64362.8|64372.6|64352.6|387
1631646600000|2021-09-14 19:10:00|64379.4|64359.4|64375.6|64355.6|64379.4|64359.4|64367.5|64351.4|331
1631646900000|2021-09-14 19:15:00|64375.5|64355.5|64377.6|64357.6|64377.8|64357.8|64371.6|64351.6|436
1631647200000|2021-09-14 19:20:00|64377.7|64357.7|64381.8|64361.8|64382|64362|64376.4|64356.4|337
1631647500000|2021-09-14 19:25:00|64381.7|64361.7|64384.1|64364.1|64385.3|64365.3|64381.4|64361.4|397
1631647800000|2021-09-14 19:30:00|64384|64364|64386.1|64376.1|64391.9|64376.4|64379.1|64363.9|277
1631648100000|2021-09-14 19:35:00|64386.3|64376.3|64387.1|64367.1|64393|64376.3|64385.6|64366.6|298
1631648400000|2021-09-14 19:40:00|64387.2|64367.2|64383.4|64363.4|64387.7|64372.4|64377.7|64362.3|320
1631648700000|2021-09-14 19:45:00|64383.3|64363.3|64382.3|64362.3|64384.9|64364.9|64378.6|64358.6|260
1631649000000|2021-09-14 19:50:00|64382.1|64362.1|64380.7|64360.7|64384|64364|64378.7|64358.7|325
1631649300000|2021-09-14 19:55:00|64380.9|64360.9|64375.5|64355.5|64383|64366.5|64374.4|64354.4|361
1631649600000|2021-09-14 20:00:00|64375.2|64355.2|64371.5|64351.5|64375.4|64355.4|64371|64351|312
1631649900000|2021-09-14 20:05:00|64371.6|64351.6|64366.8|64346.8|64371.6|64351.6|64365.7|64345.7|205
1631650200000|2021-09-14 20:10:00|64366.7|64346.7|64366.1|64346.1|64368.8|64348.8|64364.9|64344.9|141
1631650500000|2021-09-14 20:15:00|64366.3|64346.3|64366.3|64346.3|64368|64348|64365.8|64345.8|147
1631650800000|2021-09-14 20:20:00|64366.5|64346.5|64365.4|64345.4|64366.5|64346.5|64364|64344|195
1631651100000|2021-09-14 20:25:00|64364.7|64344.7|64363.7|64343.7|64365.2|64345.2|64363.1|64343.1|226
1631651400000|2021-09-14 20:30:00|64363.4|64343.4|64363.7|64343.7|64365.5|64345.5|64363.2|64343.2|169
1631651700000|2021-09-14 20:35:00|64363.6|64343.6|64364|64344|64364.4|64344.4|64358.7|64338.7|224
1631652000000|2021-09-14 20:40:00|64364.2|64344.2|64367.4|64347.4|64367.9|64347.9|64363.6|64343.6|201
1631652300000|2021-09-14 20:45:00|64367.6|64347.6|64366.8|64346.8|64370|64350|64366.3|64346.3|214
1631652600000|2021-09-14 20:50:00|64367.2|64347.2|64355.1|64335.1|64369.1|64349.1|64352|64327.1|305
1631652900000|2021-09-14 20:55:00|64355.9|64335.9|64369.9|64327.1|64370.5|64339.6|64355.6|64326|264
1631653200000|2021-09-14 21:00:00|64371.9|64325.4|64408.2|64318.1|64408.5|64327.5|64369.2|64313.9|73
1631653500000|2021-09-14 21:05:00|64415.2|64313.2|64405.7|64318.5|64420.1|64331.6|64389|64311.3|94
1631653800000|2021-09-14 21:10:00|64405.3|64317.9|64404.4|64316.9|64416.5|64327.9|64393.2|64316.5|118
1631654100000|2021-09-14 21:15:00|64402.6|64317.6|64402.9|64320.9|64414.5|64324.8|64394.4|64317.6|121
1631654400000|2021-09-14 21:20:00|64397.5|64327.8|64397.5|64323.3|64411|64329|64389.7|64315.9|153
1631654700000|2021-09-14 21:25:00|64397.3|64323.2|64400.1|64323.3|64409.4|64325.8|64393.2|64318.1|122
1631655000000|2021-09-14 21:30:00|64407.7|64325.2|64396.5|64322.9|64410.1|64327.8|64396.5|64315|139
1631655300000|2021-09-14 21:35:00|64397.1|64322.2|64410.1|64324.3|64411.9|64327.4|64396.3|64320.7|107
1631655600000|2021-09-14 21:40:00|64404.1|64322.8|64397.8|64324.6|64411.5|64326.5|64395.2|64315.9|125
1631655900000|2021-09-14 21:45:00|64398.5|64325.3|64399.8|64321.7|64409|64328.6|64393.2|64317.4|201
1631656200000|2021-09-14 21:50:00|64401.4|64321.8|64401.5|64325.7|64408.7|64326.8|64395.2|64311.9|140
1631656500000|2021-09-14 21:55:00|64398.9|64325|64397.4|64321.5|64414.5|64325.9|64396.7|64316|170
1631656800000|2021-09-14 22:00:00|64397.8|64322|64395.8|64335.7|64405|64345.4|64392.3|64322|602
1631657100000|2021-09-14 22:05:00|64394.9|64336.5|64393.4|64326.9|64399.1|64340|64387.2|64323.6|402
1631657400000|2021-09-14 22:10:00|64392.4|64326.7|64392.1|64326.9|64401.9|64328.8|64387.5|64323.9|512
1631657700000|2021-09-14 22:15:00|64389.7|64327.5|64388.8|64325.7|64400.7|64329.4|64387.2|64322.3|512
1631658000000|2021-09-14 22:20:00|64389|64325.8|64390.9|64330.3|64401.5|64333.9|64383.6|64323.9|344
1631658300000|2021-09-14 22:25:00|64390.3|64330.7|64385.7|64333.2|64397.5|64338.1|64383.6|64327.4|333
1631658600000|2021-09-14 22:30:00|64384.7|64336.1|64377.6|64340.7|64396.9|64344.8|64377.6|64332.4|435
1631658900000|2021-09-14 22:35:00|64377.5|64340.6|64381.2|64340.5|64393.2|64350.8|64376.2|64334.7|398
1631659200000|2021-09-14 22:40:00|64389.8|64337.3|64386|64338.2|64391.1|64348.6|64376.3|64333.8|329
1631659500000|2021-09-14 22:45:00|64382.9|64337.2|64379.7|64346.3|64395.2|64352.4|64377.7|64337|391
1631659800000|2021-09-14 22:50:00|64381.6|64345.3|64386.3|64344.5|64394.7|64351.7|64379.3|64338|258
1631660100000|2021-09-14 22:55:00|64387|64346.6|64383|64363|64391.7|64366.6|64381|64339.5|425
1631660400000|2021-09-14 23:00:00|64383.8|64363.8|64385.6|64365.6|64388|64368|64383.3|64363.3|283
1631660700000|2021-09-14 23:05:00|64385.7|64365.7|64388|64368|64390|64370|64384.4|64364.4|253
1631661000000|2021-09-14 23:10:00|64388.7|64368.7|64387.2|64367.2|64389.7|64369.7|64386.2|64366.2|285
1631661300000|2021-09-14 23:15:00|64386.8|64366.8|64386.3|64366.3|64389.8|64369.8|64384.2|64364.2|318
1631661600000|2021-09-14 23:20:00|64386.6|64366.6|64389.4|64369.4|64390.5|64370.5|64384|64364|317
1631661900000|2021-09-14 23:25:00|64389.7|64369.7|64390|64370|64391.4|64371.4|64388.5|64368.5|164
1631662200000|2021-09-14 23:30:00|64390.1|64370.1|64387.8|64367.8|64391.2|64371.2|64385|64365|215
1631662500000|2021-09-14 23:35:00|64387.3|64367.3|64386.3|64366.3|64388.5|64368.5|64385.2|64365.2|167
1631662800000|2021-09-14 23:40:00|64386.8|64366.8|64387.5|64367.5|64389|64369|64385.8|64365.8|219
1631663100000|2021-09-14 23:45:00|64387.4|64367.4|64396.3|64376.3|64399.9|64379.9|64386.2|64366.2|357
1631663400000|2021-09-14 23:50:00|64395.8|64375.8|64392.3|64372.3|64397.6|64377.6|64391.7|64371.7|351
1631663700000|2021-09-14 23:55:00|64391.4|64371.4|64392.8|64372.8|64394.4|64374.4|64390.4|64370.4|188
1631664000000|2021-09-15 00:00:00|64393|64373|64393.6|64373.6|64397.7|64377.7|64386.9|64366.9|683
1631664300000|2021-09-15 00:05:00|64393.7|64373.7|64398|64378|64399.3|64379.3|64392.5|64372.5|453
1631664600000|2021-09-15 00:10:00|64397.9|64377.9|64398.3|64378.3|64399.1|64379.1|64394.1|64374.1|345
1631664900000|2021-09-15 00:15:00|64398.1|64378.1|64386.4|64366.4|64398.1|64378.1|64373|64349.4|449
1631665200000|2021-09-15 00:20:00|64386.5|64366.5|64390|64370|64391.4|64371.4|64384.7|64364.7|304
1631665500000|2021-09-15 00:25:00|64389.5|64369.5|64397.3|64377.3|64397.9|64377.9|64389|64369|352
1631665800000|2021-09-15 00:30:00|64397.6|64377.6|64404.3|64384.3|64406.4|64386.4|64397.1|64377.1|348
1631666100000|2021-09-15 00:35:00|64404.2|64384.2|64400.4|64380.4|64409.8|64389.8|64400|64380|374
1631666400000|2021-09-15 00:40:00|64400.2|64380.2|64403.5|64383.5|64406.7|64386.7|64398.5|64378.5|375
1631666700000|2021-09-15 00:45:00|64403.4|64383.4|64403|64383|64406.1|64386.1|64400.4|64380.4|378
1631667000000|2021-09-15 00:50:00|64402.6|64382.6|64392|64372|64403|64383|64385.2|64365.2|612
1631667300000|2021-09-15 00:55:00|64391.8|64371.8|64387.1|64367.1|64391.8|64371.8|64384.4|64364.4|440
1631667600000|2021-09-15 01:00:00|64387.3|64367.3|64394.4|64374.4|64400.7|64380.7|64387|64367|503
1631667900000|2021-09-15 01:05:00|64394.3|64374.3|64396.1|64376.1|64399.8|64381|64390.4|64373.6|474
1631668200000|2021-09-15 01:10:00|64396|64376|64396.9|64376.9|64398.9|64378.9|64393.4|64373.4|485
1631668500000|2021-09-15 01:15:00|64396.6|64376.6|64393.3|64373.3|64399.1|64379.1|64391.3|64371.3|557
1631668800000|2021-09-15 01:20:00|64392.9|64372.9|64404.7|64384.7|64404.9|64389.8|64384.5|64370.4|580
1631669100000|2021-09-15 01:25:00|64404.8|64384.8|64406.4|64386.4|64412.5|64397|64397.3|64382.6|684
1631669400000|2021-09-15 01:30:00|64406.3|64386.3|64401.2|64381.2|64413|64399.4|64395.8|64377.1|719
1631669700000|2021-09-15 01:35:00|64401|64381|64382.1|64362.1|64403.3|64383.3|64376.3|64356.3|740
1631670000000|2021-09-15 01:40:00|64382|64362|64387|64377|64395|64380.4|64381.6|64361.6|669
1631670300000|2021-09-15 01:45:00|64387.1|64377.1|64410|64390|64410.1|64395.1|64386.9|64371.6|752
1631670600000|2021-09-15 01:50:00|64410.1|64390.1|64410.8|64400.8|64417.1|64402.1|64398.3|64378.3|729
1631670900000|2021-09-15 01:55:00|64410.7|64400.7|64406.3|64386.3|64415.3|64403.1|64399.1|64383.6|613
1631671200000|2021-09-15 02:00:00|64407.1|64387.1|64417.1|64407.1|64433.2|64417.8|64406.3|64386.3|901
1631671500000|2021-09-15 02:05:00|64417.8|64407.8|64422.6|64402.6|64426.5|64412.1|64410.5|64395.6|649
1631671800000|2021-09-15 02:10:00|64422.8|64402.8|64415.6|64405.6|64427.6|64412.7|64415.6|64399.6|559
1631672100000|2021-09-15 02:15:00|64420.7|64400.7|64406.5|64396.5|64421.2|64408.5|64403.8|64389.3|516
1631672400000|2021-09-15 02:20:00|64412|64392|64408.2|64388.2|64412.4|64396.9|64394.5|64379.3|660
1631672700000|2021-09-15 02:25:00|64408.3|64388.3|64400.4|64390.4|64408.3|64396.8|64395.8|64382.7|502
1631673000000|2021-09-15 02:30:00|64400.3|64390.3|64398.9|64388.9|64406.2|64390.9|64389.9|64379|592
1631673300000|2021-09-15 02:35:00|64399.3|64389.3|64404.9|64394.9|64407.2|64397.2|64395.9|64385.9|542
1631673600000|2021-09-15 02:40:00|64404.7|64394.7|64413.2|64403.2|64422.9|64408.1|64404.6|64394.6|567
1631673900000|2021-09-15 02:45:00|64413.1|64403.1|64412.1|64402.1|64418.5|64404.5|64409.2|64398.5|514
1631674200000|2021-09-15 02:50:00|64411.8|64401.8|64418.2|64398.2|64421|64405.1|64408.9|64398.2|505
1631674500000|2021-09-15 02:55:00|64418.3|64398.3|64413.6|64403.6|64418.4|64405.4|64404.4|64389.7|638
1631674800000|2021-09-15 03:00:00|64413.5|64403.5|64413|64403|64420.7|64406.9|64404.9|64393.1|595
1631675100000|2021-09-15 03:05:00|64412.9|64402.9|64416.6|64406.6|64416.9|64406.9|64412.4|64402.4|477
1631675400000|2021-09-15 03:10:00|64416.7|64406.7|64412.4|64402.4|64419.7|64407.1|64410.1|64394.3|402
1631675700000|2021-09-15 03:15:00|64412.5|64402.5|64407.1|64397.1|64412.8|64402.8|64405.9|64395.9|377
1631676000000|2021-09-15 03:20:00|64407.2|64397.2|64398.7|64388.7|64408.1|64398.1|64397.1|64383.7|453
1631676300000|2021-09-15 03:25:00|64399.3|64389.3|64397.7|64387.7|64407.4|64392.6|64396.3|64384.8|446
1631676600000|2021-09-15 03:30:00|64397.6|64387.6|64392.1|64382.1|64400.8|64390.8|64391.9|64377.9|422
1631676900000|2021-09-15 03:35:00|64392.2|64382.2|64392.9|64382.9|64400|64386.4|64390.4|64379.6|334
1631677200000|2021-09-15 03:40:00|64392.8|64382.8|64402.5|64382.5|64408.8|64392.2|64389.8|64376.8|484
1631677500000|2021-09-15 03:45:00|64402.6|64382.6|64392.9|64382.9|64404|64387|64392.4|64379|383
1631677800000|2021-09-15 03:50:00|64393|64383|64406.6|64386.6|64407|64392.7|64391.9|64381.9|375
1631678100000|2021-09-15 03:55:00|64401.1|64391.1|64398|64388|64406.5|64391.1|64398|64384.2|352
1631678400000|2021-09-15 04:00:00|64397.9|64387.9|64393.1|64383.1|64402|64388|64392.3|64381.5|444
1631678700000|2021-09-15 04:05:00|64393|64383|64393.8|64383.8|64398.8|64386.3|64391|64378.5|467
1631679000000|2021-09-15 04:10:00|64393.9|64383.9|64393.7|64383.7|64397.4|64384.6|64391.5|64377.2|347
1631679300000|2021-09-15 04:15:00|64393.8|64383.8|64394|64384|64395.7|64385.7|64393.2|64383.2|218
1631679600000|2021-09-15 04:20:00|64394.2|64384.2|64396.3|64386.3|64397|64387|64393.9|64383.9|179
1631679900000|2021-09-15 04:25:00|64396.2|64386.2|64392.6|64382.6|64397.9|64386.3|64392|64377.5|321
1631680200000|2021-09-15 04:30:00|64392.5|64382.5|64395.7|64385.7|64399.2|64386|64391.7|64378.5|257
1631680500000|2021-09-15 04:35:00|64395.8|64385.8|64396|64386|64397.5|64387.5|64395.3|64385.3|231
1631680800000|2021-09-15 04:40:00|64395.9|64385.9|64396.5|64386.5|64402.5|64387.7|64395.4|64381.3|246
1631681100000|2021-09-15 04:45:00|64396.4|64386.4|64404.6|64384.6|64405.2|64389.9|64396|64381.8|281
1631681400000|2021-09-15 04:50:00|64404.5|64384.5|64405.9|64385.9|64410.6|64394.6|64400.8|64384.5|305
1631681700000|2021-09-15 04:55:00|64406|64386|64404.8|64384.8|64409|64394.7|64399.8|64384.8|345
1631682000000|2021-09-15 05:00:00|64404.9|64384.9|64401.3|64391.3|64406.4|64391.6|64394.3|64381|446
1631682300000|2021-09-15 05:05:00|64401.4|64391.4|64404.2|64394.2|64406.6|64395.2|64401.3|64386.1|287
1631682600000|2021-09-15 05:10:00|64404.1|64394.1|64402.2|64392.2|64404.9|64394.9|64399.8|64389.8|320
1631682900000|2021-09-15 05:15:00|64402.1|64392.1|64425.5|64415.5|64445.9|64430.1|64400.9|64390.9|767
1631683200000|2021-09-15 05:20:00|64425|64415|64418.3|64408.3|64427.1|64415.3|64416.5|64403.8|512
1631683500000|2021-09-15 05:25:00|64418.9|64408.9|64431.3|64421.3|64436.6|64424.1|64418.9|64404.9|536
1631683800000|2021-09-15 05:30:00|64431.4|64421.4|64424.7|64414.7|64433|64423|64423.3|64409.3|569
1631684100000|2021-09-15 05:35:00|64424.6|64414.6|64417.9|64407.9|64425.2|64415.2|64411.5|64401.5|509
1631684400000|2021-09-15 05:40:00|64418|64408|64414.8|64404.8|64423.8|64413.3|64413.7|64399.5|581
1631684700000|2021-09-15 05:45:00|64415|64405|64418.2|64408.2|64420.7|64410.7|64413.9|64399.5|549
1631685000000|2021-09-15 05:50:00|64417.9|64407.9|64410.3|64400.3|64418.7|64408|64404.3|64390.3|586
1631685300000|2021-09-15 05:55:00|64410.1|64400.1|64415.7|64395.7|64419.4|64405.9|64409.9|64394.7|520
1631685600000|2021-09-15 06:00:00|64410.8|64400.8|64418.8|64408.8|64424.6|64409.2|64403.7|64388.8|678
1631685900000|2021-09-15 06:05:00|64418.7|64408.7|64423|64413|64428.4|64413.7|64415.1|64400.7|586
1631686200000|2021-09-15 06:10:00|64423.1|64413.1|64410|64400|64427.3|64414.2|64405.6|64392.7|632
1631686500000|2021-09-15 06:15:00|64409.8|64399.8|64415|64405|64422.6|64409.4|64404.5|64392|631
1631686800000|2021-09-15 06:20:00|64415.1|64405.1|64411.6|64401.6|64418|64406.5|64404|64394|577
1631687100000|2021-09-15 06:25:00|64411.8|64401.8|64416.8|64406.8|64422.1|64407.1|64408.2|64393.4|551
1631687400000|2021-09-15 06:30:00|64417|64407|64411.2|64401.2|64417.1|64407.1|64406.7|64396.7|499
1631687700000|2021-09-15 06:35:00|64411|64401|64412.2|64402.2|64418.7|64408.7|64410.5|64400.5|577
1631688000000|2021-09-15 06:40:00|64412.4|64402.4|64380.3|64370.3|64413|64402.4|64379.8|64367|726
1631688300000|2021-09-15 06:45:00|64380.4|64370.4|64359.6|64349.6|64385|64370.6|64359.5|64349.5|706
1631688600000|2021-09-15 06:50:00|64359.5|64349.5|64364.6|64354.6|64370.5|64360.5|64357|64345.3|626
1631688900000|2021-09-15 06:55:00|64364.7|64354.7|64355.2|64345.2|64364.7|64354.7|64348.3|64338.3|655
1631689200000|2021-09-15 07:00:00|64355.5|64345.5|64360.3|64350.3|64363|64352.2|64348.7|64333.9|748
1631689500000|2021-09-15 07:05:00|64360.6|64350.6|64349.3|64339.3|64360.9|64350.9|64347.2|64331.8|628
1631689800000|2021-09-15 07:10:00|64349.4|64339.4|64361.8|64351.8|64369.7|64354.8|64349.3|64334.3|658
1631690100000|2021-09-15 07:15:00|64361|64351|64348.9|64338.9|64368.5|64353.5|64348.6|64338.3|570
1631690400000|2021-09-15 07:20:00|64348.8|64338.8|64331.8|64321.8|64349.9|64339.9|64326.2|64313.4|645
1631690700000|2021-09-15 07:25:00|64331.4|64321.4|64329.3|64319.3|64337.4|64323|64321.1|64311.1|596
1631691000000|2021-09-15 07:30:00|64329.8|64319.8|64337.3|64327.3|64340.7|64327.6|64329.7|64314.8|505
1631691300000|2021-09-15 07:35:00|64337.7|64327.7|64330.7|64320.7|64337.8|64327.7|64325|64309.6|517
1631691600000|2021-09-15 07:40:00|64330.8|64320.8|64334.4|64324.4|64340.3|64327.7|64330.4|64320.3|358
1631691900000|2021-09-15 07:45:00|64334.3|64324.3|64327.7|64317.7|64337.3|64327.3|64325.5|64312|468
1631692200000|2021-09-15 07:50:00|64327.5|64317.5|64333.7|64323.7|64336.3|64326.3|64327.5|64313.7|464
1631692500000|2021-09-15 07:55:00|64333.6|64323.6|64337.3|64327.3|64339.3|64329.3|64331.9|64318.7|480
1631692800000|2021-09-15 08:00:00|64337.5|64327.5|64340.2|64330.2|64340.5|64330.4|64332.2|64319.1|525
1631693100000|2021-09-15 08:05:00|64340.3|64330.3|64341.7|64331.7|64342.6|64332.6|64336.1|64326.1|474
1631693400000|2021-09-15 08:10:00|64341.8|64331.8|64339.7|64329.7|64342|64332|64333.5|64323.5|422
1631693700000|2021-09-15 08:15:00|64339.6|64329.6|64340.5|64330.5|64341.1|64331.1|64337|64327|425
1631694000000|2021-09-15 08:20:00|64340.1|64330.1|64330.2|64320.2|64341.6|64330.2|64324.1|64309.1|462
1631694300000|2021-09-15 08:25:00|64330.1|64320.1|64321.8|64311.8|64334.4|64323|64321.1|64310.8|472
1631694600000|2021-09-15 08:30:00|64322.2|64312.2|64334.7|64324.7|64338.5|64324.8|64317.7|64303.2|476
1631694900000|2021-09-15 08:35:00|64334.9|64324.9|64334.1|64324.1|64339.9|64329.9|64332|64319.1|431
1631695200000|2021-09-15 08:40:00|64334|64324|64327.1|64307.1|64342.2|64327.1|64321.4|64307.1|497
1631695500000|2021-09-15 08:45:00|64322.2|64312.2|64330.2|64320.2|64337.2|64322.1|64320.7|64308.5|560
1631695800000|2021-09-15 08:50:00|64330.4|64320.4|64324.8|64314.8|64331.4|64321.4|64322.6|64308.9|429
1631696100000|2021-09-15 08:55:00|64324|64314|64323|64313|64329.7|64317.7|64320.3|64305.5|477
1631696400000|2021-09-15 09:00:00|64322.6|64312.6|64324.7|64314.7|64331|64317|64322.2|64307.8|526
1631696700000|2021-09-15 09:05:00|64324.6|64314.6|64305.6|64295.6|64326.5|64314.7|64300.8|64286.5|500
1631697000000|2021-09-15 09:10:00|64305.5|64295.5|64303|64293|64314.4|64300.1|64300.6|64286.5|454
1631697300000|2021-09-15 09:15:00|64308|64288|64290.2|64280.2|64308.3|64295.8|64274.4|64259.8|576
1631697600000|2021-09-15 09:20:00|64290|64280|64297.7|64287.7|64301.2|64289.8|64287.9|64273.4|508
1631697900000|2021-09-15 09:25:00|64297.6|64287.6|64300.6|64290.6|64307.4|64294|64296.7|64286.7|454
1631698200000|2021-09-15 09:30:00|64300.5|64290.5|64303.2|64293.2|64310.1|64295.2|64299.7|64285.7|417
1631698500000|2021-09-15 09:35:00|64301.7|64291.7|64294.3|64284.3|64306.4|64292.7|64292.9|64282.9|364
1631698800000|2021-09-15 09:40:00|64294.5|64284.5|64283.4|64273.4|64299.8|64286.5|64282.8|64272.8|356
1631699100000|2021-09-15 09:45:00|64283.3|64273.3|64285.1|64275.1|64293.4|64278.5|64280.5|64268|431
1631699400000|2021-09-15 09:50:00|64284.9|64274.9|64288.4|64278.4|64292.7|64280.3|64280|64265.4|470
1631699700000|2021-09-15 09:55:00|64288.5|64278.5|64286.1|64276.1|64295.1|64280.5|64285.6|64273.9|338
1631700000000|2021-09-15 10:00:00|64286|64276|64286.5|64276.5|64292.3|64277.8|64285.4|64272.3|224
1631700300000|2021-09-15 10:05:00|64286.3|64276.3|64282|64272|64290.3|64277.4|64280.9|64270|268
1631700600000|2021-09-15 10:10:00|64281.9|64271.9|64285.5|64275.5|64291.3|64277.3|64279.5|64264.4|309
1631700900000|2021-09-15 10:15:00|64285.3|64275.3|64292.5|64282.5|64299.3|64285.5|64282.7|64270.4|409
1631701200000|2021-09-15 10:20:00|64292.2|64282.2|64286.4|64276.4|64297.1|64283.1|64285.8|64271.2|382
1631701500000|2021-09-15 10:25:00|64286.3|64276.3|64290|64270|64294.3|64279.9|64282.3|64267.4|340
1631701800000|2021-09-15 10:30:00|64290.1|64270.1|64285.8|64275.8|64292.6|64278.4|64283.2|64267.8|389
1631702100000|2021-09-15 10:35:00|64285.7|64275.7|64281.7|64261.7|64298.1|64283.5|64280.1|64261.7|433
1631702400000|2021-09-15 10:40:00|64281.8|64261.8|64281.1|64271.1|64286.8|64271.1|64271.7|64257.6|433
1631702700000|2021-09-15 10:45:00|64286.2|64266.2|64284.5|64264.5|64286.5|64267.9|64275.3|64260.2|405
1631703000000|2021-09-15 10:50:00|64284.4|64264.4|64281|64261|64284.6|64268|64273.5|64258.6|410
1631703300000|2021-09-15 10:55:00|64280.8|64260.8|64283.4|64263.4|64284.9|64267.8|64277.2|64260.3|405
1631703600000|2021-09-15 11:00:00|64283.1|64263.1|64290.1|64270.1|64296.2|64278.9|64277.5|64262.1|405
1631703900000|2021-09-15 11:05:00|64289.9|64269.9|64283|64273|64292.4|64277.2|64282|64268.5|474
1631704200000|2021-09-15 11:10:00|64283.1|64273.1|64302.8|64282.8|64304.4|64288.3|64281.9|64271.4|408
1631704500000|2021-09-15 11:15:00|64302.9|64282.9|64297.8|64287.8|64303.3|64288.1|64296|64281.3|307
1631704800000|2021-09-15 11:20:00|64297.7|64287.7|64296.7|64286.7|64302.6|64287.9|64291.6|64276.8|513
1631705100000|2021-09-15 11:25:00|64301.8|64281.8|64286.6|64276.6|64302.2|64287.4|64285.2|64270.5|436
1631705400000|2021-09-15 11:30:00|64286.9|64276.9|64290.6|64280.6|64295.8|64280.9|64286.5|64271.5|561
1631705700000|2021-09-15 11:35:00|64290.7|64280.7|64295.4|64285.4|64300.4|64290.4|64290.6|64277.8|452
1631706000000|2021-09-15 11:40:00|64295.3|64285.3|64302.2|64292.2|64310.2|64295.1|64292.9|64278.1|478
1631706300000|2021-09-15 11:45:00|64302.3|64292.3|64303.5|64293.5|64310.1|64295.3|64296.8|64284.1|486
1631706600000|2021-09-15 11:50:00|64303.2|64293.2|64310.3|64300.3|64318.3|64303.4|64301.1|64286.1|526
1631706900000|2021-09-15 11:55:00|64310.7|64300.7|64305.6|64295.6|64316.7|64302.2|64304.3|64289.9|491
1631707200000|2021-09-15 12:00:00|64305.8|64295.8|64310.9|64290.9|64312.1|64298.9|64304.3|64289.4|328
1631707500000|2021-09-15 12:05:00|64310.8|64290.8|64304.5|64294.5|64311.8|64297.6|64303.8|64290.6|414
1631707800000|2021-09-15 12:10:00|64304.6|64294.6|64310.6|64300.6|64310.8|64300.8|64304.5|64294.5|348
1631708100000|2021-09-15 12:15:00|64310.7|64300.7|64304.7|64294.7|64312.6|64300.7|64304.6|64289.8|414
1631708400000|2021-09-15 12:20:00|64303.9|64293.9|64306.8|64296.8|64311.8|64300.5|64302.6|64287.9|491
1631708700000|2021-09-15 12:25:00|64307.6|64297.6|64305.8|64285.8|64311.4|64301.4|64304.9|64284.9|532
1631709000000|2021-09-15 12:30:00|64305.9|64285.9|64305.7|64295.7|64319.6|64305.6|64299.2|64281.3|791
1631709300000|2021-09-15 12:35:00|64303.2|64293.2|64303.2|64293.2|64308.8|64294.4|64294.5|64279|651
1631709600000|2021-09-15 12:40:00|64303.3|64293.3|64298.6|64288.6|64310.8|64295.9|64296.8|64282.3|739
1631709900000|2021-09-15 12:45:00|64298|64288|64309.8|64289.8|64312.2|64296.1|64297.6|64282.8|686
1631710200000|2021-09-15 12:50:00|64310|64290|64312.5|64302.5|64317.3|64307.3|64302.6|64289.6|676
1631710500000|2021-09-15 12:55:00|64312.7|64302.7|64315.2|64305.2|64321.7|64307.3|64310.5|64297.4|609
1631710800000|2021-09-15 13:00:00|64315.3|64305.3|64317.5|64307.5|64321|64309.3|64310.7|64297.6|687
1631711100000|2021-09-15 13:05:00|64316.9|64306.9|64314.1|64304.1|64322.6|64307.9|64309.6|64296.4|610
1631711400000|2021-09-15 13:10:00|64314.2|64304.2|64300.9|64280.9|64317.1|64305.3|64294.8|64279.1|557
1631711700000|2021-09-15 13:15:00|64301.2|64281.2|64278.9|64268.9|64301.4|64286|64278.2|64268.2|745
1631712000000|2021-09-15 13:20:00|64279|64269|64285.8|64275.8|64289.3|64276.3|64263.9|64252.9|749
1631712300000|2021-09-15 13:25:00|64286.1|64276.1|64286.6|64276.6|64295.4|64280.1|64281.7|64266.5|664
1631712600000|2021-09-15 13:30:00|64286.2|64276.2|64303.7|64283.7|64310.1|64291|64283.6|64269.7|815
1631712900000|2021-09-15 13:35:00|64298.9|64288.9|64311.7|64301.7|64312|64302|64296.2|64280.8|781
1631713200000|2021-09-15 13:40:00|64311.8|64301.8|64298.2|64288.2|64315.4|64301.8|64296.8|64281.7|766
1631713500000|2021-09-15 13:45:00|64298.1|64288.1|64277.2|64267.2|64300.7|64289.4|64277.2|64261.7|764
1631713800000|2021-09-15 13:50:00|64277.1|64267.1|64281.4|64271.4|64296.4|64281|64274.4|64259.4|864
1631714100000|2021-09-15 13:55:00|64281.5|64271.5|64271.1|64261.1|64289.3|64274.6|64268.3|64253.5|828
1631714400000|2021-09-15 14:00:00|64270.5|64260.5|64276|64266|64280.7|64266|64259.9|64244.7|773
1631714700000|2021-09-15 14:05:00|64276.3|64266.3|64272.5|64262.5|64291.2|64274.8|64270.8|64255.9|814
1631715000000|2021-09-15 14:10:00|64272.6|64262.6|64284.4|64264.4|64289.8|64274.8|64270.8|64260.3|767
1631715300000|2021-09-15 14:15:00|64279.2|64269.2|64280.4|64260.4|64291.9|64275.7|64275.1|64259.6|744
1631715600000|2021-09-15 14:20:00|64280.3|64260.3|64273.5|64263.5|64289.1|64273.3|64272.7|64258|650
1631715900000|2021-09-15 14:25:00|64273.4|64263.4|64280.9|64260.9|64282.1|64267.1|64268.7|64254.9|688
1631716200000|2021-09-15 14:30:00|64280.8|64260.8|64285.6|64265.6|64288.7|64273.8|64274.9|64259.9|680
1631716500000|2021-09-15 14:35:00|64286.3|64266.3|64275.2|64265.2|64288.2|64272.9|64272.2|64257.2|705
1631716800000|2021-09-15 14:40:00|64275.1|64265.1|64275.1|64265.1|64284.6|64269.5|64271.4|64256.4|583
1631717100000|2021-09-15 14:45:00|64275.2|64265.2|64281.4|64261.4|64287.1|64272|64274.1|64259.3|601
1631717400000|2021-09-15 14:50:00|64281.6|64261.6|64283.9|64273.9|64289.8|64277|64266.6|64251.5|769
1631717700000|2021-09-15 14:55:00|64284.5|64274.5|64270|64260|64288.5|64276|64260.7|64247.6|785
1631718000000|2021-09-15 15:00:00|64270.1|64260.1|64285.2|64265.2|64291|64276.1|64269.9|64257.2|686
1631718300000|2021-09-15 15:05:00|64285.3|64265.3|64282.2|64272.2|64290.3|64275.2|64280.4|64265.3|527
1631718600000|2021-09-15 15:10:00|64282|64272|64279.4|64269.4|64286.9|64273.1|64276.3|64262.3|543
1631718900000|2021-09-15 15:15:00|64279.2|64269.2|64286.7|64266.7|64292.7|64277.5|64276.7|64261.8|571
1631719200000|2021-09-15 15:20:00|64286.9|64266.9|64284.6|64274.6|64292.6|64277.9|64276.5|64261.1|645
1631719500000|2021-09-15 15:25:00|64284.9|64274.9|64283.1|64273.1|64289.7|64275.4|64279.2|64265.4|481
1631719800000|2021-09-15 15:30:00|64283.2|64273.2|64280.8|64270.8|64292.6|64278.9|64279.9|64265.1|655
1631720100000|2021-09-15 15:35:00|64281|64271|64280.7|64260.7|64290.5|64276|64274.9|64260.2|541
1631720400000|2021-09-15 15:40:00|64280.6|64260.6|64275|64265|64282.9|64267.3|64273.6|64259.3|426
1631720700000|2021-09-15 15:45:00|64274.7|64264.7|64273.2|64263.2|64283|64268.2|64272.2|64259|464
1631721000000|2021-09-15 15:50:00|64273|64263|64279.3|64269.3|64285.9|64271|64271.9|64258.7|448
1631721300000|2021-09-15 15:55:00|64284.3|64264.3|64278.1|64268.1|64287.7|64272.9|64273.2|64258.2|561
1631721600000|2021-09-15 16:00:00|64278|64268|64286.8|64266.8|64290.3|64276|64278|64263.2|463
1631721900000|2021-09-15 16:05:00|64287|64267|64284.2|64264.2|64288.6|64273.2|64278.2|64262.5|362
1631722200000|2021-09-15 16:10:00|64284.1|64264.1|64280.4|64270.4|64285.5|64271.2|64270.8|64255.8|369
1631722500000|2021-09-15 16:15:00|64280.3|64270.3|64281.6|64261.6|64284.5|64270.4|64274.4|64259.5|307
1631722800000|2021-09-15 16:20:00|64281.5|64261.5|64274.7|64264.7|64283.7|64268.5|64274.5|64259.4|418
1631723100000|2021-09-15 16:25:00|64274.8|64264.8|64281.2|64261.2|64281.4|64265.1|64271.5|64256.6|326
1631723400000|2021-09-15 16:30:00|64281.1|64261.1|64279.4|64269.4|64284.4|64269.9|64276.3|64261|277
1631723700000|2021-09-15 16:35:00|64279.3|64269.3|64281.4|64271.4|64288.7|64273.6|64277.4|64262.5|313
1631724000000|2021-09-15 16:40:00|64280.2|64270.2|64277.2|64267.2|64282.8|64270.2|64274.6|64259.6|342
1631724300000|2021-09-15 16:45:00|64282.1|64262.1|64281.1|64271.1|64289.9|64275.3|64277.8|64261.9|305
1631724600000|2021-09-15 16:50:00|64281.2|64271.2|64282.9|64272.9|64288.8|64273.6|64280.2|64266.4|300
1631724900000|2021-09-15 16:55:00|64282.4|64272.4|64284.6|64264.6|64285.9|64272.4|64276.2|64262.1|404
1631725200000|2021-09-15 17:00:00|64284.5|64264.5|64277.6|64267.6|64286.1|64272.3|64277|64262.7|383
1631725500000|2021-09-15 17:05:00|64277.7|64267.7|64289.9|64269.9|64289.9|64275.8|64276.6|64262.1|326
1631725800000|2021-09-15 17:10:00|64284.5|64274.5|64282.4|64272.4|64289.8|64275|64280.5|64265.8|272
1631726100000|2021-09-15 17:15:00|64287.5|64267.5|64280.6|64260.6|64287.5|64272.4|64275.8|64260.4|345
1631726400000|2021-09-15 17:20:00|64280.7|64260.7|64282.1|64262.1|64283.7|64267.9|64274.5|64259.7|317
1631726700000|2021-09-15 17:25:00|64282|64262|64278.6|64258.6|64283.4|64268.2|64272.5|64257.7|330
1631727000000|2021-09-15 17:30:00|64278.4|64258.4|64273.3|64253.3|64278.9|64258.9|64272.9|64252.9|270
1631727300000|2021-09-15 17:35:00|64273.2|64253.2|64273.8|64253.8|64275|64258.2|64266.8|64251.7|360
1631727600000|2021-09-15 17:40:00|64273.7|64253.7|64266|64246|64274.9|64255.3|64260.9|64245.7|336
1631727900000|2021-09-15 17:45:00|64265.9|64245.9|64262.7|64242.7|64266.7|64250.8|64256.5|64241.6|407
1631728200000|2021-09-15 17:50:00|64262.9|64242.9|64257.6|64247.6|64264.4|64249.7|64256.6|64241.4|292
1631728500000|2021-09-15 17:55:00|64257.3|64247.3|64272.5|64252.5|64272.5|64257.6|64257|64241.8|372
1631728800000|2021-09-15 18:00:00|64267.8|64257.8|64271.6|64251.6|64275.1|64259.6|64266.9|64251.3|369
1631729100000|2021-09-15 18:05:00|64271.2|64251.2|64277.1|64257.1|64278|64262.2|64266.3|64250.8|409
1631729400000|2021-09-15 18:10:00|64276.9|64256.9|64284|64264|64284.1|64269.6|64270.9|64256.9|315
1631729700000|2021-09-15 18:15:00|64283.9|64263.9|64282.1|64262.1|64284.6|64269.5|64271.9|64257.5|302
1631730000000|2021-09-15 18:20:00|64280.9|64260.9|64284.5|64264.5|64285.2|64269.2|64275.4|64259.3|352
1631730300000|2021-09-15 18:25:00|64284.4|64264.4|64285|64265|64285.3|64270.1|64278|64262.2|310
1631730600000|2021-09-15 18:30:00|64284.9|64264.9|64292.9|64272.9|64293|64277.6|64278.7|64263|356
1631730900000|2021-09-15 18:35:00|64293|64273|64296.6|64276.6|64296.7|64283.4|64287|64271.7|257
1631731200000|2021-09-15 18:40:00|64296.4|64276.4|64288.2|64268.2|64296.4|64280.9|64282.9|64268|259
1631731500000|2021-09-15 18:45:00|64288|64268|64268.4|64258.4|64288.3|64273.2|64268.2|64253.3|295
1631731800000|2021-09-15 18:50:00|64268.3|64258.3|64278.2|64268.2|64284.4|64269.7|64268.3|64253.9|303
1631732100000|2021-09-15 18:55:00|64283.1|64263.1|64272.9|64262.9|64283.4|64268.6|64272.1|64258.1|307
1631732400000|2021-09-15 19:00:00|64272.6|64262.6|64283|64263|64283.7|64267.2|64270.4|64255.5|421
1631732700000|2021-09-15 19:05:00|64282.9|64262.9|64290.1|64270.1|64295.6|64280.9|64277.7|64262.8|268
1631733000000|2021-09-15 19:10:00|64290|64270|64284.8|64264.8|64291.7|64277.1|64280.6|64264.7|248
1631733300000|2021-09-15 19:15:00|64284.9|64264.9|64285.7|64265.7|64286.6|64271.4|64275.9|64260.8|238
1631733600000|2021-09-15 19:20:00|64285.6|64265.6|64286.1|64266.1|64289.2|64273|64280.8|64265.2|214
1631733900000|2021-09-15 19:25:00|64286|64266|64286.5|64266.5|64287.3|64271.8|64277.7|64262.5|238
1631734200000|2021-09-15 19:30:00|64286.4|64266.4|64279.7|64269.7|64287.6|64271.9|64279.5|64264.6|170
1631734500000|2021-09-15 19:35:00|64279.6|64269.6|64278|64258|64284.1|64269.8|64272.4|64257.6|254
1631734800000|2021-09-15 19:40:00|64277.9|64257.9|64270.2|64260.2|64277.9|64262.8|64268.3|64253.4|230
1631735100000|2021-09-15 19:45:00|64270.1|64260.1|64283.9|64263.9|64285.2|64265.2|64270.1|64255.1|195
1631735400000|2021-09-15 19:50:00|64284|64264|64277.6|64257.6|64286.1|64266.1|64275.8|64255.8|313
1631735700000|2021-09-15 19:55:00|64277.5|64257.5|64279.2|64259.2|64281.5|64263|64272.5|64255.4|350
1631736000000|2021-09-15 20:00:00|64279.1|64259.1|64280.5|64260.5|64281.5|64266.2|64276.2|64259.1|252
1631736300000|2021-09-15 20:05:00|64281|64261|64279.3|64259.3|64282.9|64267.8|64274.1|64259.1|204
1631736600000|2021-09-15 20:10:00|64279.4|64259.4|64278|64258|64279.8|64264.3|64273.7|64257.7|140
1631736900000|2021-09-15 20:15:00|64278.1|64258.1|64278|64258|64279.2|64259.2|64277.7|64257.7|147
1631737200000|2021-09-15 20:20:00|64278.1|64258.1|64279.1|64259.1|64279.9|64259.9|64277.8|64257.8|152
1631737500000|2021-09-15 20:25:00|64279.3|64259.3|64279.4|64259.4|64280.2|64264.3|64274.1|64258.8|133
1631737800000|2021-09-15 20:30:00|64280.3|64260.3|64281.8|64261.8|64283.3|64263.3|64279.1|64259.1|150
1631738100000|2021-09-15 20:35:00|64281.9|64261.9|64281.3|64261.3|64282.5|64262.5|64281|64261|108
1631738400000|2021-09-15 20:40:00|64281.5|64261.5|64283.7|64263.7|64283.7|64263.7|64279.2|64259.2|181
1631738700000|2021-09-15 20:45:00|64284.1|64264.1|64283.8|64263.8|64291.1|64266.4|64283.2|64257.9|165
1631739000000|2021-09-15 20:50:00|64283.6|64263.6|64284.1|64264.1|64288.9|64265.6|64281.6|64256.3|187
1631739300000|2021-09-15 20:55:00|64283.5|64263.5|64279|64259|64290.1|64270.1|64278.4|64258.4|225
1631739600000|2021-09-15 21:00:00|64286|64254.4|64288.5|64252.2|64291.3|64255.7|64285.6|64248.1|64
1631739900000|2021-09-15 21:05:00|64278.8|64242.3|64284.1|64248.4|64304.7|64254.8|64278.8|64242|54
1631740200000|2021-09-15 21:10:00|64291.3|64245.6|64293|64244.9|64300.4|64262|64282|64241.4|113
1631740500000|2021-09-15 21:15:00|64295.6|64244.7|64291.1|64246.2|64300.5|64254.8|64284|64242|110
1631740800000|2021-09-15 21:20:00|64291.4|64246.4|64293.9|64243.8|64300.5|64254.8|64284|64243.2|72
1631741100000|2021-09-15 21:25:00|64285.2|64249.2|64284|64247|64300.5|64251.3|64284|64242|112
1631741400000|2021-09-15 21:30:00|64294.7|64244.3|64284.1|64248.5|64297.6|64259.2|64277.1|64244.3|146
1631741700000|2021-09-15 21:35:00|64300|64243.6|64285.7|64244.1|64300|64255.8|64284.1|64243.4|72
1631742000000|2021-09-15 21:40:00|64285.2|64249.6|64291.4|64243.6|64298.1|64255.8|64284|64241.5|77
1631742300000|2021-09-15 21:45:00|64290.1|64253.8|64296.3|64241|64299.9|64255.8|64287.5|64241|36
1631742600000|2021-09-15 21:50:00|64287.5|64255.8|64293.5|64254.1|64296.3|64255.8|64287.5|64241|75
1631742900000|2021-09-15 21:55:00|64289.2|64255.8|64291.2|64251.1|64298.3|64258.1|64289.2|64241|78
1631743200000|2021-09-15 22:00:00|64292.3|64244|64278.3|64258.3|64294.2|64262|64276.7|64243.9|452
1631743500000|2021-09-15 22:05:00|64278.5|64258.5|64277.9|64257.9|64290.3|64261|64277|64247.7|472
1631743800000|2021-09-15 22:10:00|64277.8|64257.8|64280.3|64260.3|64287.1|64264.1|64276.4|64249.4|310
1631744100000|2021-09-15 22:15:00|64284.5|64254.2|64280|64260|64290.6|64260.7|64276.6|64246.4|317
1631744400000|2021-09-15 22:20:00|64285.1|64254.7|64280.7|64260.7|64290.2|64262.1|64276.3|64251.3|240
1631744700000|2021-09-15 22:25:00|64281|64261|64282.5|64262.5|64292.3|64263.2|64279.5|64250|241
1631745000000|2021-09-15 22:30:00|64282.9|64262.9|64287.3|64254|64290|64264.9|64279.4|64249.4|303
1631745300000|2021-09-15 22:35:00|64287.4|64253.7|64286.8|64256.3|64293.3|64263.6|64279.7|64248|304
1631745600000|2021-09-15 22:40:00|64286.5|64256|64280|64260|64288.3|64261.8|64276.5|64250.7|444
1631745900000|2021-09-15 22:45:00|64278.4|64258.4|64279.6|64259.6|64289.9|64263.2|64277.3|64251.2|453
1631746200000|2021-09-15 22:50:00|64279.8|64259.8|64281.4|64261.4|64288|64261.9|64276.4|64245.6|256
1631746500000|2021-09-15 22:55:00|64281.5|64261.5|64279.1|64259.1|64290.2|64261.9|64277.1|64250.8|282
1631746800000|2021-09-15 23:00:00|64279.3|64259.3|64280.9|64260.9|64282.7|64262.7|64278.9|64258.9|300
1631747100000|2021-09-15 23:05:00|64281.1|64261.1|64279.8|64259.8|64281.6|64261.6|64278.5|64258.5|173
1631747400000|2021-09-15 23:10:00|64280.1|64260.1|64282.8|64262.8|64282.9|64262.9|64278.7|64258.7|168
1631747700000|2021-09-15 23:15:00|64282.7|64262.7|64285.2|64265.2|64287.5|64267.5|64279.9|64259.9|184
1631748000000|2021-09-15 23:20:00|64285.1|64265.1|64284.1|64264.1|64285.8|64265.8|64283.5|64263.5|193
1631748300000|2021-09-15 23:25:00|64284.2|64264.2|64283.2|64263.2|64284.9|64264.9|64282.3|64262.3|124
1631748600000|2021-09-15 23:30:00|64283.9|64263.9|64283.8|64263.8|64284.3|64264.3|64282.6|64262.6|159
1631748900000|2021-09-15 23:35:00|64284.3|64264.3|64283.7|64263.7|64284.6|64264.6|64282.3|64262.3|143
1631749200000|2021-09-15 23:40:00|64284|64264|64284|64264|64285.8|64265.8|64282.5|64262.5|155
1631749500000|2021-09-15 23:45:00|64283.3|64263.3|64306.8|64286.8|64312.3|64292.3|64275.2|64255.2|484
1631749800000|2021-09-15 23:50:00|64306.4|64286.4|64295|64275|64309.7|64289.7|64294.7|64274.7|287
1631750100000|2021-09-15 23:55:00|64295.2|64275.2|64300.3|64280.3|64301.2|64281.2|64293.7|64273.7|242
1631750400000|2021-09-16 00:00:00|64300.4|64280.4|64299.8|64279.8|64301.1|64281.1|64297.1|64277.1|392
1631750700000|2021-09-16 00:05:00|64300.1|64280.1|64302.1|64282.1|64308.2|64288.2|64300|64280|352
1631751000000|2021-09-16 00:10:00|64302.2|64282.2|64306.8|64286.8|64307.6|64287.6|64301.9|64281.9|288
1631751300000|2021-09-16 00:15:00|64306.7|64286.7|64301.3|64281.3|64309.2|64289.2|64297.9|64280.4|280
1631751600000|2021-09-16 00:20:00|64302.9|64282.9|64307.8|64287.8|64310|64290.4|64300.1|64281.7|408
1631751900000|2021-09-16 00:25:00|64307.9|64287.9|64320.2|64300.2|64323.5|64303.5|64305.8|64285.8|395
1631752200000|2021-09-16 00:30:00|64320.1|64300.1|64323.9|64303.9|64325.8|64305.8|64319.1|64299.1|423
1631752500000|2021-09-16 00:35:00|64324.3|64304.3|64309|64289|64325.5|64307.8|64308.5|64288.5|560
1631752800000|2021-09-16 00:40:00|64308.4|64288.4|64310.1|64290.1|64312.6|64292.6|64305.8|64285.8|451
1631753100000|2021-09-16 00:45:00|64310|64290|64308.7|64288.7|64311.8|64291.8|64307.9|64287.9|474
1631753400000|2021-09-16 00:50:00|64308.9|64288.9|64312.7|64292.7|64312.8|64292.8|64306.5|64286.5|429
1631753700000|2021-09-16 00:55:00|64312.4|64292.4|64306.7|64286.7|64313.8|64293.8|64306|64286|557
1631754000000|2021-09-16 01:00:00|64306.9|64286.9|64311.4|64291.4|64314.7|64298.3|64306.5|64286.5|544
1631754300000|2021-09-16 01:05:00|64311.3|64291.3|64308.5|64288.5|64311.3|64291.3|64307.4|64287.4|493
1631754600000|2021-09-16 01:10:00|64308.6|64288.6|64310.3|64290.3|64312.5|64296.4|64303.4|64287.9|397
1631754900000|2021-09-16 01:15:00|64310.4|64290.4|64310|64290|64314.7|64294.7|64307|64287|483
1631755200000|2021-09-16 01:20:00|64309.9|64289.9|64314.7|64304.7|64323.2|64308.4|64303.8|64289.2|509
1631755500000|2021-09-16 01:25:00|64314.6|64304.6|64318.4|64298.4|64321.9|64307.2|64312.3|64297.2|527
1631755800000|2021-09-16 01:30:00|64318.2|64298.2|64335|64315|64343.3|64326.7|64311.6|64296.4|755
1631756100000|2021-09-16 01:35:00|64335.1|64315.1|64317.9|64307.9|64335.8|64320.6|64310.1|64296.5|612
1631756400000|2021-09-16 01:40:00|64318.1|64308.1|64318.3|64298.3|64330.3|64315.5|64312|64297.3|629
1631756700000|2021-09-16 01:45:00|64318.5|64298.5|64291.5|64271.5|64319.5|64299.5|64286.4|64270.7|728
1631757000000|2021-09-16 01:50:00|64291.1|64271.1|64303.3|64293.3|64307.3|64293.6|64286.6|64270.9|690
1631757300000|2021-09-16 01:55:00|64303.5|64293.5|64294.5|64284.5|64314.5|64294.5|64290.5|64276.8|759
1631757600000|2021-09-16 02:00:00|64294.4|64284.4|64298|64288|64301|64290.1|64292|64278.5|631
1631757900000|2021-09-16 02:05:00|64298.2|64288.2|64310.7|64290.7|64320.2|64305.2|64297.1|64282.8|568
1631758200000|2021-09-16 02:10:00|64310.8|64290.8|64318.6|64298.6|64320|64304.5|64308.3|64290.7|620
1631758500000|2021-09-16 02:15:00|64318.7|64298.7|64322.6|64302.6|64328.6|64313.2|64313.8|64298.7|679
1631758800000|2021-09-16 02:20:00|64322.7|64302.7|64321.4|64311.4|64327.2|64315|64311.3|64297.1|486
1631759100000|2021-09-16 02:25:00|64319.8|64309.8|64319.3|64309.3|64326.6|64312.8|64316.5|64302.7|409
1631759400000|2021-09-16 02:30:00|64319.2|64309.2|64313.3|64303.3|64321.8|64309.3|64310.6|64297.2|536
1631759700000|2021-09-16 02:35:00|64313.4|64303.4|64310.7|64300.7|64317.7|64306.5|64308.2|64295.6|449
1631760000000|2021-09-16 02:40:00|64310.6|64300.6|64307.5|64297.5|64314|64303.2|64306.5|64294|423
1631760300000|2021-09-16 02:45:00|64307.4|64297.4|64303.3|64293.3|64308.4|64297.5|64301.9|64288.4|425
1631760600000|2021-09-16 02:50:00|64303.4|64293.4|64306.3|64296.3|64312.9|64297.9|64303.4|64291.7|353
1631760900000|2021-09-16 02:55:00|64306.5|64296.5|64312.9|64302.9|64317.9|64304.3|64305|64295|514
1631761200000|2021-09-16 03:00:00|64312.8|64302.8|64321.4|64311.4|64321.6|64311.6|64311.7|64296.4|606
1631761500000|2021-09-16 03:05:00|64321.2|64311.2|64306.1|64296.1|64322.2|64311.2|64305.6|64290.9|630
1631761800000|2021-09-16 03:10:00|64311|64291|64311.6|64301.6|64317|64303.3|64305.4|64290.7|558
1631762100000|2021-09-16 03:15:00|64311.7|64301.7|64319.1|64299.1|64323.8|64308.2|64309.1|64298.8|521
1631762400000|2021-09-16 03:20:00|64319|64299|64321.3|64301.3|64321.4|64306.9|64309.9|64294.4|520
1631762700000|2021-09-16 03:25:00|64321.2|64301.2|64323.7|64313.7|64328.9|64313.7|64313.7|64298.8|397
1631763000000|2021-09-16 03:30:00|64324.1|64314.1|64328.9|64318.9|64332.5|64318.9|64323.2|64308.2|524
1631763300000|2021-09-16 03:35:00|64328.8|64318.8|64325.4|64315.4|64334.4|64319.8|64321.8|64305.2|509
1631763600000|2021-09-16 03:40:00|64325.5|64315.5|64327.6|64317.6|64334.4|64319.8|64325.2|64309.6|432
1631763900000|2021-09-16 03:45:00|64327.5|64317.5|64330.5|64320.5|64334.8|64321.2|64324.6|64309.5|381
1631764200000|2021-09-16 03:50:00|64330.4|64320.4|64335.4|64325.4|64342.2|64327.4|64329.3|64319.3|368
1631764500000|2021-09-16 03:55:00|64335.1|64325.1|64341.2|64321.2|64341.6|64331.2|64332.7|64319.2|420
1631764800000|2021-09-16 04:00:00|64341.1|64321.1|64334.4|64324.4|64341.5|64326.7|64332.2|64318.8|309
1631765100000|2021-09-16 04:05:00|64334.3|64324.3|64334.8|64324.8|64340.8|64326.4|64334|64319.8|219
1631765400000|2021-09-16 04:10:00|64339.7|64319.7|64337.5|64327.5|64340.2|64327.6|64334.3|64319.3|226
1631765700000|2021-09-16 04:15:00|64337.6|64327.6|64337.3|64327.3|64340.1|64330.1|64335.7|64325.7|355
1631766000000|2021-09-16 04:20:00|64337.4|64327.4|64339.1|64329.1|64344.2|64329.9|64337|64324.2|249
1631766300000|2021-09-16 04:25:00|64338.7|64328.7|64338.2|64328.2|64339.2|64329.2|64336.2|64326.2|273
1631766600000|2021-09-16 04:30:00|64338.1|64328.1|64337.4|64327.4|64339.5|64329.5|64335.8|64325.8|316
1631766900000|2021-09-16 04:35:00|64337.5|64327.5|64333.9|64313.9|64341.4|64327.7|64328.5|64313.5|303
1631767200000|2021-09-16 04:40:00|64333.8|64313.8|64329.6|64319.6|64336.3|64321.3|64328.3|64313.5|280
1631767500000|2021-09-16 04:45:00|64329.5|64319.5|64331.3|64311.3|64336|64321.2|64325.6|64310.9|235
1631767800000|2021-09-16 04:50:00|64331.1|64311.1|64332|64312|64332.5|64317.1|64326.7|64311|268
1631768100000|2021-09-16 04:55:00|64332.1|64312.1|64326.5|64316.5|64332.8|64318.4|64322.4|64310.7|388
1631768400000|2021-09-16 05:00:00|64332|64312|64324.7|64314.7|64332|64317.1|64319.8|64306.6|487
1631768700000|2021-09-16 05:05:00|64324.6|64314.6|64320.2|64310.2|64326.6|64314.8|64318.1|64303.9|391
1631769000000|2021-09-16 05:10:00|64320.3|64310.3|64320.4|64310.4|64329.7|64316.6|64319.2|64304.1|384
1631769300000|2021-09-16 05:15:00|64320.2|64310.2|64317.4|64307.4|64325.2|64310.7|64316.2|64301.1|348
1631769600000|2021-09-16 05:20:00|64317.8|64307.8|64318.4|64308.4|64323|64308.4|64313.8|64299.7|298
1631769900000|2021-09-16 05:25:00|64318.2|64308.2|64321.3|64311.3|64326.7|64312.1|64318.2|64303.1|301
1631770200000|2021-09-16 05:30:00|64321.2|64311.2|64330.6|64320.6|64335.8|64321|64321|64306.2|434
1631770500000|2021-09-16 05:35:00|64330.7|64320.7|64332.4|64322.4|64339.3|64326.2|64328.3|64315.1|536
1631770800000|2021-09-16 05:40:00|64332.6|64322.6|64326.8|64316.8|64340|64324.9|64326.4|64314.8|534
1631771100000|2021-09-16 05:45:00|64326.9|64316.9|64314.9|64304.9|64327.9|64317.9|64313|64300.5|636
1631771400000|2021-09-16 05:50:00|64315.2|64305.2|64322.8|64312.8|64335.8|64324.3|64315.2|64305.2|639
1631771700000|2021-09-16 05:55:00|64323.2|64313.2|64322.3|64312.3|64325.5|64315.5|64319.9|64309.9|602
1631772000000|2021-09-16 06:00:00|64321.4|64311.4|64318.7|64308.7|64323.4|64313.4|64318.2|64308.2|525
1631772300000|2021-09-16 06:05:00|64318.4|64308.4|64328|64318|64339|64324.6|64316.6|64306.6|591
1631772600000|2021-09-16 06:10:00|64327.8|64317.8|64342.6|64332.6|64353.7|64336.8|64327.7|64316.8|617
1631772900000|2021-09-16 06:15:00|64342.7|64332.7|64335.4|64325.4|64348.6|64336.5|64331.2|64317.3|651
1631773200000|2021-09-16 06:20:00|64335.5|64325.5|64341.8|64331.8|64345.7|64333.6|64332.5|64320.4|614
1631773500000|2021-09-16 06:25:00|64341.7|64331.7|64344.1|64334.1|64347.7|64334.4|64339.9|64326.9|473
1631773800000|2021-09-16 06:30:00|64344.4|64334.4|64357.2|64347.2|64359.3|64348.7|64344.3|64334.3|613
1631774100000|2021-09-16 06:35:00|64356.9|64346.9|64359|64349|64363.9|64350.1|64351.1|64337.7|573
1631774400000|2021-09-16 06:40:00|64358.8|64348.8|64351.4|64341.4|64361.8|64351|64350.4|64340.4|593
1631774700000|2021-09-16 06:45:00|64351.3|64341.3|64354.1|64344.1|64358.7|64346.7|64348.8|64338.4|651
1631775000000|2021-09-16 06:50:00|64354.3|64344.3|64384.3|64374.3|64385.3|64375.1|64353.3|64343.3|666
1631775300000|2021-09-16 06:55:00|64384.5|64374.5|64398.4|64378.4|64409|64394.6|64379.7|64368.9|839
1631775600000|2021-09-16 07:00:00|64393.5|64383.5|64386.6|64376.6|64402.9|64390.3|64382.2|64372.2|673
1631775900000|2021-09-16 07:05:00|64386.7|64376.7|64410.2|64390.2|64410.2|64394.9|64386.2|64374.1|566
1631776200000|2021-09-16 07:10:00|64410|64390|64392|64382|64410.5|64395.1|64389.3|64379.3|483
1631776500000|2021-09-16 07:15:00|64392.2|64382.2|64388.3|64378.3|64401.5|64391.4|64386|64376|559
1631776800000|2021-09-16 07:20:00|64388.2|64378.2|64371.4|64361.4|64389.2|64379.2|64365.9|64355.9|614
1631777100000|2021-09-16 07:25:00|64371.5|64361.5|64381.3|64371.3|64391.1|64376.3|64371.3|64360.1|560
1631777400000|2021-09-16 07:30:00|64381.4|64371.4|64375.6|64365.6|64389|64375.8|64375.2|64365.2|472
1631777700000|2021-09-16 07:35:00|64375.8|64365.8|64385.8|64375.8|64390.6|64376.2|64369|64354.2|577
1631778000000|2021-09-16 07:40:00|64385.7|64375.7|64381.5|64371.5|64388.6|64378.6|64377.4|64367.4|493
1631778300000|2021-09-16 07:45:00|64381.6|64371.6|64388|64378|64390.8|64380.7|64377.5|64364.8|608
1631778600000|2021-09-16 07:50:00|64388.8|64378.8|64423.7|64413.7|64427.7|64414.1|64388.8|64378.8|726
1631778900000|2021-09-16 07:55:00|64423.9|64413.9|64422.4|64412.4|64427.5|64415.9|64413.9|64403.9|688
1631779200000|2021-09-16 08:00:00|64422.6|64412.6|64409.6|64399.6|64429.1|64418.7|64408.8|64394.5|667
1631779500000|2021-09-16 08:05:00|64409.5|64399.5|64419.3|64409.3|64421|64411|64409.4|64399.4|467
1631779800000|2021-09-16 08:10:00|64419.4|64409.4|64427|64417|64436.6|64421.1|64419.4|64409.2|635
1631780100000|2021-09-16 08:15:00|64426.9|64416.9|64429.9|64419.9|64436|64421|64426.5|64411.8|545
1631780400000|2021-09-16 08:20:00|64429.7|64419.7|64432.3|64422.3|64437.3|64427.3|64426.4|64413.2|556
1631780700000|2021-09-16 08:25:00|64432.4|64422.4|64428.2|64418.2|64436.5|64424|64423.4|64409.3|479
1631781000000|2021-09-16 08:30:00|64428.5|64418.5|64429.1|64419.1|64436.5|64421.2|64417.1|64403.8|546
1631781300000|2021-09-16 08:35:00|64429.3|64419.3|64438.7|64428.7|64443.3|64429.8|64429.1|64414.8|546
1631781600000|2021-09-16 08:40:00|64439|64429|64451.8|64441.8|64459.3|64447.1|64438.4|64428.4|516
1631781900000|2021-09-16 08:45:00|64450.2|64440.2|64451.5|64441.5|64458.9|64446.3|64440.8|64425.8|561
1631782200000|2021-09-16 08:50:00|64451.4|64441.4|64439.2|64429.2|64456.5|64442.1|64434.5|64423.2|487
1631782500000|2021-09-16 08:55:00|64439.6|64429.6|64444.5|64434.5|64445.6|64435.6|64432.2|64421.6|490
1631782800000|2021-09-16 09:00:00|64444.6|64434.6|64439.2|64429.2|64445.1|64435.1|64431.2|64421.2|430
1631783100000|2021-09-16 09:05:00|64439.1|64429.1|64440.5|64430.5|64445.9|64435.1|64438.2|64425.8|432
1631783400000|2021-09-16 09:10:00|64440.6|64430.6|64451.4|64441.4|64454.6|64441.4|64436.9|64422.2|514
1631783700000|2021-09-16 09:15:00|64451.2|64441.2|64448.8|64438.8|64458.6|64443.2|64447.8|64434.2|485
1631784000000|2021-09-16 09:20:00|64448.7|64438.7|64439.9|64429.9|64456.1|64441.5|64436.3|64426.3|435
1631784300000|2021-09-16 09:25:00|64439.7|64429.7|64444.6|64434.6|64454.8|64440.9|64439.7|64429.7|396
1631784600000|2021-09-16 09:30:00|64444.5|64434.5|64442.4|64432.4|64455.5|64440.5|64441.9|64431.9|428
1631784900000|2021-09-16 09:35:00|64442.1|64432.1|64435.5|64425.5|64444.9|64434.9|64431.9|64419.4|459
1631785200000|2021-09-16 09:40:00|64435.3|64425.3|64439.3|64429.3|64444.6|64429.9|64435.3|64420.6|367
1631785500000|2021-09-16 09:45:00|64439.2|64429.2|64438|64428|64443.8|64433.8|64437.9|64427.9|353
1631785800000|2021-09-16 09:50:00|64437.9|64427.9|64440|64430|64442.9|64432.9|64432.8|64421.3|390
1631786100000|2021-09-16 09:55:00|64440.2|64430.2|64448.9|64438.9|64452.3|64442.3|64436.3|64426.3|521
1631786400000|2021-09-16 10:00:00|64449|64439|64445|64435|64455.7|64444|64444.6|64434.6|395
1631786700000|2021-09-16 10:05:00|64444.9|64434.9|64435.4|64425.4|64447.9|64436.9|64433.9|64421.3|366
1631787000000|2021-09-16 10:10:00|64435.3|64425.3|64444|64434|64448.3|64434.3|64435.3|64425.3|275
1631787300000|2021-09-16 10:15:00|64444.1|64434.1|64436.8|64426.8|64444.6|64434.6|64435.7|64425.7|321
1631787600000|2021-09-16 10:20:00|64436.7|64426.7|64437.6|64427.6|64443.1|64431.8|64433.6|64421.4|351
1631787900000|2021-09-16 10:25:00|64437.7|64427.7|64450.2|64440.2|64450.6|64440.6|64436.3|64421.9|516
1631788200000|2021-09-16 10:30:00|64450.1|64440.1|64441.8|64431.8|64458.3|64444.5|64441|64426.9|575
1631788500000|2021-09-16 10:35:00|64441.7|64431.7|64434.5|64424.5|64447.9|64433|64431.7|64416.1|523
1631788800000|2021-09-16 10:40:00|64434.4|64424.4|64442.1|64432.1|64442.3|64432.3|64433|64423|458
1631789100000|2021-09-16 10:45:00|64441.9|64431.9|64442.5|64432.5|64448.7|64434.3|64440|64425.5|364
1631789400000|2021-09-16 10:50:00|64442.3|64432.3|64434.2|64424.2|64448.1|64433.8|64432.3|64421.2|440
1631789700000|2021-09-16 10:55:00|64434.3|64424.3|64433.5|64423.5|64442.4|64427.2|64433.1|64419|372
1631790000000|2021-09-16 11:00:00|64433.4|64423.4|64429.8|64419.8|64436.3|64425.4|64428.7|64413.6|352
1631790300000|2021-09-16 11:05:00|64430.1|64420.1|64427.7|64417.7|64436|64423.3|64423.8|64412.5|420
1631790600000|2021-09-16 11:10:00|64427.6|64417.6|64425.6|64415.6|64431.3|64418.5|64423.7|64409.3|344
1631790900000|2021-09-16 11:15:00|64425.4|64415.4|64436.5|64426.5|64440.3|64430.3|64423.3|64411.1|326
1631791200000|2021-09-16 11:20:00|64436.4|64426.4|64434.4|64424.4|64442.9|64430.9|64433.6|64420.3|389
1631791500000|2021-09-16 11:25:00|64434.7|64424.7|64434.2|64424.2|64438.6|64426.2|64432.6|64418|335
1631791800000|2021-09-16 11:30:00|64434.4|64424.4|64421.5|64411.5|64436.7|64424.6|64418.9|64404.2|476
1631792100000|2021-09-16 11:35:00|64421.6|64411.6|64423.6|64413.6|64432.2|64417.3|64421.5|64407.9|413
1631792400000|2021-09-16 11:40:00|64423.8|64413.8|64427.2|64417.2|64432.2|64417.8|64413.6|64399.7|446
1631792700000|2021-09-16 11:45:00|64427.4|64417.4|64432.5|64412.5|64435.2|64420.4|64423|64409.2|444
1631793000000|2021-09-16 11:50:00|64432.4|64412.4|64425.7|64415.7|64432.4|64418.2|64419.6|64404.6|453
1631793300000|2021-09-16 11:55:00|64425.4|64415.4|64428.7|64418.7|64438|64423.7|64424.5|64410.3|452
1631793600000|2021-09-16 12:00:00|64429.4|64419.4|64434.2|64424.2|64436.3|64426.3|64425|64413.7|516
1631793900000|2021-09-16 12:05:00|64434.3|64424.3|64445.5|64435.5|64451.6|64438.6|64433.6|64423.6|588
1631794200000|2021-09-16 12:10:00|64445.6|64435.6|64447.9|64437.9|64453.3|64438.9|64444.2|64429.8|489
1631794500000|2021-09-16 12:15:00|64448|64438|64456.2|64446.2|64457|64447|64447.9|64435.2|532
1631794800000|2021-09-16 12:20:00|64456.1|64446.1|64462.4|64452.4|64468.3|64453.2|64433.1|64419.1|744
1631795100000|2021-09-16 12:25:00|64463.2|64453.2|64467.1|64447.1|64478.5|64463.3|64462.7|64444.6|557
1631795400000|2021-09-16 12:30:00|64466.7|64446.7|64469.2|64449.2|64486.2|64466.2|64448.8|64428.8|992
1631795700000|2021-09-16 12:35:00|64469.4|64449.4|64483.7|64463.7|64498.4|64480.4|64467.2|64447.2|851
1631796000000|2021-09-16 12:40:00|64483.2|64463.2|64488.2|64478.2|64496|64480.9|64478.6|64462.8|762
1631796300000|2021-09-16 12:45:00|64488.3|64478.3|64497.7|64477.7|64498.1|64482|64478.9|64463.5|759
1631796600000|2021-09-16 12:50:00|64497.6|64477.6|64497.5|64477.5|64499.7|64485|64484.2|64469.2|707
1631796900000|2021-09-16 12:55:00|64497.6|64477.6|64491|64481|64505.2|64490.9|64491|64476.4|665
1631797200000|2021-09-16 13:00:00|64491.1|64481.1|64498.2|64478.2|64509.9|64494.5|64489.2|64475.4|788
1631797500000|2021-09-16 13:05:00|64493.3|64483.3|64504.3|64494.3|64507.8|64494.4|64490.8|64477.4|723
1631797800000|2021-09-16 13:10:00|64504.5|64494.5|64510.6|64500.6|64518.4|64508.4|64501.9|64487.9|617
1631798100000|2021-09-16 13:15:00|64511|64501|64512.1|64502.1|64518.3|64504.4|64504.6|64494.6|571
1631798400000|2021-09-16 13:20:00|64512|64502|64499.3|64479.3|64520.6|64505.7|64493.4|64479.2|617
1631798700000|2021-09-16 13:25:00|64499.2|64479.2|64499|64489|64505.1|64491.2|64493.4|64479.2|711
1631799000000|2021-09-16 13:30:00|64499.2|64489.2|64492.6|64482.6|64517.6|64504.4|64487.7|64472.7|839
1631799300000|2021-09-16 13:35:00|64492.7|64482.7|64513.9|64503.9|64521.8|64506.5|64491.5|64477|753
1631799600000|2021-09-16 13:40:00|64518.5|64498.5|64519.6|64509.6|64530.2|64515.7|64511.4|64496.2|824
1631799900000|2021-09-16 13:45:00|64519.1|64509.1|64523.7|64513.7|64539|64524.1|64517.6|64502.9|804
1631800200000|2021-09-16 13:50:00|64523.6|64513.6|64505.5|64495.5|64536|64522.2|64505|64490.3|851
1631800500000|2021-09-16 13:55:00|64505.8|64495.8|64497.5|64487.5|64507.1|64497.1|64494.4|64480.3|745
1631800800000|2021-09-16 14:00:00|64497.7|64487.7|64511.4|64501.4|64523.8|64508.6|64497.7|64483.5|821
1631801100000|2021-09-16 14:05:00|64511.8|64501.8|64495.1|64485.1|64520.6|64506.7|64494.9|64483.8|807
1631801400000|2021-09-16 14:10:00|64495.3|64485.3|64503.5|64493.5|64507|64497|64492.6|64479.3|728
1631801700000|2021-09-16 14:15:00|64503.4|64493.4|64516.5|64506.5|64519.9|64507.1|64499.4|64487|713
1631802000000|2021-09-16 14:20:00|64516.4|64506.4|64517.1|64507.1|64524.1|64514.1|64513.9|64500|614
1631802300000|2021-09-16 14:25:00|64517|64507|64520.2|64510.2|64527|64514.8|64513.8|64498.9|623
1631802600000|2021-09-16 14:30:00|64520.3|64510.3|64522.4|64512.4|64529.4|64519.4|64520.2|64510.2|599
1631802900000|2021-09-16 14:35:00|64522.2|64512.2|64514.5|64494.5|64533.8|64519.3|64506.8|64491.6|674
1631803200000|2021-09-16 14:40:00|64514.2|64494.2|64516.1|64506.1|64519.2|64507.1|64506|64490.8|652
1631803500000|2021-09-16 14:45:00|64516|64506|64511.4|64501.4|64520.2|64510.2|64511.2|64501.2|648
1631803800000|2021-09-16 14:50:00|64511.5|64501.5|64520.1|64510.1|64520.4|64510.4|64511.5|64497.2|667
1631804100000|2021-09-16 14:55:00|64520.6|64510.6|64530.9|64520.9|64545.2|64530|64520.4|64510.4|660
1631804400000|2021-09-16 15:00:00|64531.1|64521.1|64524.8|64514.8|64534.8|64521.7|64516.9|64501.6|705
1631804700000|2021-09-16 15:05:00|64525|64515|64529.8|64519.8|64541.3|64526.4|64524.3|64512.8|600
1631805000000|2021-09-16 15:10:00|64529.9|64519.9|64529.2|64519.2|64536.3|64522.5|64523.4|64513.4|519
1631805300000|2021-09-16 15:15:00|64529.3|64519.3|64536.5|64526.5|64543.4|64531.7|64529.1|64518.8|560
1631805600000|2021-09-16 15:20:00|64536.7|64526.7|64541.8|64521.8|64545|64529.3|64532.2|64518.8|570
1631805900000|2021-09-16 15:25:00|64536.4|64526.4|64542.9|64532.9|64547.9|64534.4|64533.6|64518.2|533
1631806200000|2021-09-16 15:30:00|64543.1|64533.1|64539.8|64529.8|64555.9|64540.9|64538.1|64527.1|537
1631806500000|2021-09-16 15:35:00|64540.1|64530.1|64538.2|64528.2|64542.6|64532.6|64536.3|64526.3|474
1631806800000|2021-09-16 15:40:00|64538.1|64528.1|64540.3|64530.3|64542.3|64532.3|64535.9|64525.9|507
1631807100000|2021-09-16 15:45:00|64540.2|64530.2|64538.7|64528.7|64542.7|64531.4|64536.7|64522.7|474
1631807400000|2021-09-16 15:50:00|64538.6|64528.6|64541.1|64521.1|64542|64528.7|64533.4|64520.1|503
1631807700000|2021-09-16 15:55:00|64541|64521|64525.2|64515.2|64543.5|64528.7|64523.9|64512.2|535
1631808000000|2021-09-16 16:00:00|64525.3|64515.3|64535.1|64525.1|64539.7|64525.1|64524.4|64510.1|419
1631808300000|2021-09-16 16:05:00|64535|64525|64531.3|64521.3|64543|64529.7|64530.8|64516.8|484
1631808600000|2021-09-16 16:10:00|64532.2|64522.2|64534.7|64514.7|64538.8|64524.7|64528.9|64514.2|476
1631808900000|2021-09-16 16:15:00|64534.6|64514.6|64527.3|64517.3|64536.5|64521.4|64526.8|64513.5|501
1631809200000|2021-09-16 16:20:00|64527.2|64517.2|64527|64517|64534.5|64520.2|64526.3|64514.1|394
1631809500000|2021-09-16 16:25:00|64526.8|64516.8|64527.1|64517.1|64530.8|64517.6|64520.6|64508.2|384
1631809800000|2021-09-16 16:30:00|64527.4|64517.4|64527.4|64517.4|64534.1|64519.6|64525|64512.4|374
1631810100000|2021-09-16 16:35:00|64527.5|64517.5|64525.2|64515.2|64530.6|64519.5|64522.9|64510.6|352
1631810400000|2021-09-16 16:40:00|64525.3|64515.3|64528.2|64518.2|64530.8|64520|64525.3|64510.8|332
1631810700000|2021-09-16 16:45:00|64527.9|64517.9|64519.2|64509.2|64533.5|64519.8|64518.5|64505.1|457
1631811000000|2021-09-16 16:50:00|64519.3|64509.3|64527.3|64517.3|64532.6|64518|64517.7|64507.7|435
1631811300000|2021-09-16 16:55:00|64527|64517|64528.4|64518.4|64534.4|64520.2|64525.5|64510.1|441
1631811600000|2021-09-16 17:00:00|64528.5|64518.5|64520.1|64510.1|64532.6|64520.1|64516.9|64506.9|521
1631811900000|2021-09-16 17:05:00|64519.9|64509.9|64516.7|64506.7|64530.2|64515|64516.7|64504|505
1631812200000|2021-09-16 17:10:00|64516.8|64506.8|64519.6|64509.6|64526.6|64511.4|64516|64501.6|457
1631812500000|2021-09-16 17:15:00|64520.1|64510.1|64519.6|64509.6|64527.8|64513.8|64519.3|64504.4|356
1631812800000|2021-09-16 17:20:00|64519.7|64509.7|64524.1|64514.1|64531.5|64516.6|64518.8|64508.3|340
1631813100000|2021-09-16 17:25:00|64524.2|64514.2|64532.5|64522.5|64537.4|64522.7|64522.8|64508.4|447
1631813400000|2021-09-16 17:30:00|64532.4|64522.4|64535|64515|64541.4|64526.6|64528.1|64514.8|438
1631813700000|2021-09-16 17:35:00|64535.1|64515.1|64532.7|64522.7|64540.3|64525.4|64528.2|64513.6|378
1631814000000|2021-09-16 17:40:00|64532.8|64522.8|64529.2|64519.2|64538.8|64523.8|64527.7|64513.1|354
1631814300000|2021-09-16 17:45:00|64529.3|64519.3|64531.5|64521.5|64538.5|64523.2|64528.3|64514.1|322
1631814600000|2021-09-16 17:50:00|64531.6|64521.6|64521.3|64511.3|64531.7|64521.7|64521.2|64506.6|385
1631814900000|2021-09-16 17:55:00|64521.2|64511.2|64526.7|64516.7|64527.6|64517.3|64520.1|64505.4|365
1631815200000|2021-09-16 18:00:00|64526.4|64516.4|64534|64514|64534.5|64519.5|64525.1|64510.8|461
1631815500000|2021-09-16 18:05:00|64533.9|64513.9|64526.9|64506.9|64534.3|64519.3|64521.8|64506.4|442
1631815800000|2021-09-16 18:10:00|64526.4|64506.4|64517.3|64507.3|64526.5|64511|64510.4|64499.5|404
1631816100000|2021-09-16 18:15:00|64517.4|64507.4|64515.5|64505.5|64522.3|64508.4|64514.5|64499.7|392
1631816400000|2021-09-16 18:20:00|64515.6|64505.6|64519.9|64509.9|64522.9|64512.9|64514.2|64499.5|318
1631816700000|2021-09-16 18:25:00|64520|64510|64513.8|64503.8|64524.6|64510|64513.1|64498.8|361
1631817000000|2021-09-16 18:30:00|64513.7|64503.7|64515.2|64505.2|64520|64505.4|64512.4|64497.3|325
1631817300000|2021-09-16 18:35:00|64515.3|64505.3|64520.5|64500.5|64521.2|64505.6|64513.4|64499.2|334
1631817600000|2021-09-16 18:40:00|64520.6|64500.6|64522.3|64502.3|64522.7|64507.6|64514|64499.2|313
1631817900000|2021-09-16 18:45:00|64522.4|64502.4|64518.1|64508.1|64523.6|64508.5|64514.2|64499.2|393
1631818200000|2021-09-16 18:50:00|64518.2|64508.2|64515.9|64505.9|64524.1|64509.7|64515|64500.1|357
1631818500000|2021-09-16 18:55:00|64515.8|64505.8|64517.5|64507.5|64523.1|64508|64515.4|64500.3|376
1631818800000|2021-09-16 19:00:00|64517.6|64507.6|64512.8|64492.8|64527.8|64512.2|64506.8|64487.4|507
1631819100000|2021-09-16 19:05:00|64513|64493|64521.4|64501.4|64521.8|64501.8|64511.3|64491.3|587
1631819400000|2021-09-16 19:10:00|64521.3|64501.3|64522.6|64502.6|64525.5|64505.5|64514|64494|436
1631819700000|2021-09-16 19:15:00|64522.5|64502.5|64527|64507|64529.7|64513.8|64522.2|64502.2|409
1631820000000|2021-09-16 19:20:00|64527.1|64507.1|64521.6|64501.6|64527.2|64507.2|64519.5|64499.5|442
1631820300000|2021-09-16 19:25:00|64521.7|64501.7|64530.5|64510.5|64532|64512|64521.7|64501.7|406
1631820600000|2021-09-16 19:30:00|64530.6|64510.6|64529.2|64509.2|64531.4|64511.4|64528.7|64508.7|330
1631820900000|2021-09-16 19:35:00|64529.5|64509.5|64528|64508|64529.5|64513.3|64523.3|64506.3|244
1631821200000|2021-09-16 19:40:00|64527.9|64507.9|64528.7|64508.7|64529.5|64509.5|64526.6|64506.6|262
1631821500000|2021-09-16 19:45:00|64528.9|64508.9|64540.2|64520.2|64540.5|64524.1|64527.8|64508.4|317
1631821800000|2021-09-16 19:50:00|64540.3|64520.3|64534.5|64514.5|64540.5|64520.5|64528.1|64512.9|338
1631822100000|2021-09-16 19:55:00|64534.7|64514.7|64530.8|64510.8|64537.1|64517.1|64530.8|64510.8|320
1631822400000|2021-09-16 20:00:00|64530.7|64510.7|64536.1|64516.1|64537|64517|64529.3|64509.3|271
1631822700000|2021-09-16 20:05:00|64535.8|64515.8|64539.8|64519.8|64540.3|64520.3|64535.6|64515.6|197
1631823000000|2021-09-16 20:10:00|64539.7|64519.7|64550.9|64530.9|64552|64532|64539.5|64519.5|331
1631823300000|2021-09-16 20:15:00|64550.7|64530.7|64542.8|64522.8|64551.6|64531.6|64541.9|64521.9|295
1631823600000|2021-09-16 20:20:00|64542.9|64522.9|64546.1|64526.1|64547.8|64527.8|64542.5|64522.5|200
1631823900000|2021-09-16 20:25:00|64545.8|64525.8|64546.2|64526.2|64546.7|64526.7|64544.6|64524.6|130
1631824200000|2021-09-16 20:30:00|64546.3|64526.3|64547.6|64527.6|64548.5|64528.5|64546.3|64526.3|132
1631824500000|2021-09-16 20:35:00|64547.7|64527.7|64547.5|64527.5|64549.1|64529.1|64546.5|64526.5|184
1631824800000|2021-09-16 20:40:00|64547.1|64527.1|64552.4|64532.4|64552.8|64532.8|64547.1|64527.1|193
1631825100000|2021-09-16 20:45:00|64552.2|64532.2|64555.7|64535.7|64556|64536|64551.5|64531.5|163
1631825400000|2021-09-16 20:50:00|64555.4|64535.4|64556.8|64536.8|64559.4|64539.4|64554.6|64534.6|199
1631825700000|2021-09-16 20:55:00|64556.7|64536.7|64548.2|64510.2|64557.4|64537.4|64547.2|64508.9|208
1631826000000|2021-09-16 21:00:00|64552.1|64509.2|64551.9|64498.4|64560.1|64514.2|64543|64491.4|88
1631826300000|2021-09-16 21:05:00|64551.2|64484.3|64554.2|64499.3|64564|64508|64543.2|64484.3|150
1631826600000|2021-09-16 21:10:00|64553.9|64498.6|64554.9|64497.4|64566.6|64508.2|64546.8|64487.6|168
1631826900000|2021-09-16 21:15:00|64553.9|64499.9|64557.7|64499|64561.2|64503.4|64550.2|64491.3|229
1631827200000|2021-09-16 21:20:00|64558.4|64496.5|64553.2|64507.3|64561.1|64522.1|64542.1|64493.4|256
1631827500000|2021-09-16 21:25:00|64543.8|64504.9|64555.9|64495.6|64562.3|64514.2|64542.9|64492.8|121
1631827800000|2021-09-16 21:30:00|64550.4|64510|64550.9|64508.3|64561.9|64512.8|64544.2|64499.9|188
1631828100000|2021-09-16 21:35:00|64551.1|64506.6|64550.2|64503.3|64561.9|64509.8|64545|64499.2|96
1631828400000|2021-09-16 21:40:00|64545.5|64499.3|64556.8|64507.7|64561.2|64509.8|64545.5|64498.2|87
1631828700000|2021-09-16 21:45:00|64551.9|64502.6|64545.6|64499.5|64561.4|64509.6|64545|64498.6|115
1631829000000|2021-09-16 21:50:00|64556.5|64499.9|64550|64503.7|64565.9|64514.3|64545.6|64495.6|126
1631829300000|2021-09-16 21:55:00|64551.8|64503.9|64550.2|64507.9|64558.4|64517.1|64544.6|64500.4|116
1631829600000|2021-09-16 22:00:00|64545.7|64506.6|64552|64517.8|64558.5|64524.8|64540.7|64506.6|385
1631829900000|2021-09-16 22:05:00|64545.2|64525.2|64550.4|64518.1|64558.2|64526.9|64540.5|64512.5|262
1631830200000|2021-09-16 22:10:00|64550.8|64518|64553.9|64517.7|64561.3|64527.2|64539.8|64514.3|179
1631830500000|2021-09-16 22:15:00|64544.2|64524.2|64543.6|64523.6|64556.5|64530.2|64541.3|64514.1|200
1631830800000|2021-09-16 22:20:00|64543.4|64523.4|64543.9|64523.9|64553.7|64531.2|64542.3|64520.4|210
1631831100000|2021-09-16 22:25:00|64543.3|64523.3|64544.3|64524.3|64555.2|64529.1|64541.9|64516.2|205
1631831400000|2021-09-16 22:30:00|64546.5|64526.5|64543.3|64523.3|64554.4|64528.6|64542.8|64516.4|246
1631831700000|2021-09-16 22:35:00|64546.3|64526.3|64550.5|64520.5|64551.9|64528|64542.3|64516.9|230
1631832000000|2021-09-16 22:40:00|64545.7|64525.7|64543.9|64523.9|64553.2|64529.4|64542.9|64518.1|165
1631832300000|2021-09-16 22:45:00|64548|64528|64543.7|64523.7|64559.5|64529|64542.5|64515.4|150
1631832600000|2021-09-16 22:50:00|64543.6|64523.6|64543.6|64523.6|64548.5|64526.3|64541.6|64516.3|150
1631832900000|2021-09-16 22:55:00|64542.9|64522.9|64543.5|64523.5|64550|64525|64541.9|64515.8|129
1631833200000|2021-09-16 23:00:00|64543.3|64523.3|64535.9|64515.9|64543.3|64523.3|64534.5|64514.5|272
1631833500000|2021-09-16 23:05:00|64536|64516|64533.6|64513.6|64539|64519|64533.5|64513.5|251
1631833800000|2021-09-16 23:10:00|64534.2|64514.2|64543.4|64523.4|64544.3|64524.3|64533.9|64513.9|305
1631834100000|2021-09-16 23:15:00|64544.1|64524.1|64546.7|64526.7|64546.9|64526.9|64542.7|64522.7|229
1631834400000|2021-09-16 23:20:00|64546.6|64526.6|64546|64526|64547.5|64527.5|64544.7|64524.7|224
1631834700000|2021-09-16 23:25:00|64545.6|64525.6|64546.3|64526.3|64549.5|64529.5|64543.3|64523.3|199
1631835000000|2021-09-16 23:30:00|64546.2|64526.2|64543.1|64523.1|64550.4|64530.4|64541.6|64521.6|303
1631835300000|2021-09-16 23:35:00|64542.6|64522.6|64543.7|64523.7|64544.4|64524.4|64540.8|64520.8|258
1631835600000|2021-09-16 23:40:00|64543.3|64523.3|64549|64529|64550.7|64530.7|64540.9|64520.9|226
1631835900000|2021-09-16 23:45:00|64548.9|64528.9|64546.6|64526.6|64550.5|64530.5|64545.6|64525.6|242
1631836200000|2021-09-16 23:50:00|64546.7|64526.7|64544.2|64524.2|64548.4|64528.4|64542.1|64522.1|344
1631836500000|2021-09-16 23:55:00|64543.8|64523.8|64542.3|64522.3|64544.5|64524.5|64540.7|64520.7|528
1631836800000|2021-09-17 00:00:00|64544.3|64524.3|64544.5|64524.5|64546.3|64526.3|64542.7|64522.7|347
1631837100000|2021-09-17 00:05:00|64544.7|64524.7|64545.8|64525.8|64551|64531|64544.4|64524.4|351
1631837400000|2021-09-17 00:10:00|64545.1|64525.1|64544.3|64524.3|64547.3|64527.3|64542.7|64522.7|289
1631837700000|2021-09-17 00:15:00|64544.4|64524.4|64528.9|64508.9|64544.4|64524.4|64526|64506|396
1631838000000|2021-09-17 00:20:00|64529.1|64509.1|64528.8|64508.8|64529.7|64509.7|64526.1|64506.1|394
1631838300000|2021-09-17 00:25:00|64528.9|64508.9|64531.3|64511.3|64538.3|64520.3|64527.6|64507.6|276
1631838600000|2021-09-17 00:30:00|64531.2|64511.2|64531.6|64511.6|64537|64519.6|64529.5|64510.1|298
1631838900000|2021-09-17 00:35:00|64531.5|64511.5|64538.3|64518.3|64539|64519|64531.1|64511.1|314
1631839200000|2021-09-17 00:40:00|64538.2|64518.2|64544.5|64524.5|64553.1|64536.9|64537.6|64517.6|348
1631839500000|2021-09-17 00:45:00|64544.6|64524.6|64548.6|64528.6|64549.9|64529.9|64539.9|64519.9|239
1631839800000|2021-09-17 00:50:00|64549|64529|64533.8|64513.8|64549|64529|64531.2|64513.1|371
1631840100000|2021-09-17 00:55:00|64534|64514|64542.2|64522.2|64542.9|64522.9|64528.5|64508.5|486
1631840400000|2021-09-17 01:00:00|64542.3|64522.3|64540.2|64520.2|64543.3|64525.3|64534.6|64514.6|683
1631840700000|2021-09-17 01:05:00|64540.1|64520.1|64520.8|64510.8|64540.8|64524.5|64520.8|64506.6|619
1631841000000|2021-09-17 01:10:00|64524.1|64504.1|64520.8|64500.8|64532.9|64512.9|64518.6|64500.2|545
1631841300000|2021-09-17 01:15:00|64520.9|64500.9|64528.7|64508.7|64532.7|64513|64517.2|64497.2|656
1631841600000|2021-09-17 01:20:00|64528.9|64508.9|64520.2|64510.2|64529.1|64514.1|64515.2|64503|483
1631841900000|2021-09-17 01:25:00|64520.1|64510.1|64528.8|64508.8|64535.7|64515.7|64517.4|64503.5|696
1631842200000|2021-09-17 01:30:00|64528.5|64508.5|64535.7|64515.7|64547.2|64532.3|64527.4|64507.4|820
1631842500000|2021-09-17 01:35:00|64530.5|64520.5|64525|64515|64535.6|64522.2|64522.3|64509.5|685
1631842800000|2021-09-17 01:40:00|64524.8|64514.8|64585.6|64565.6|64600.5|64580.5|64524.2|64513.6|874
1631843100000|2021-09-17 01:45:00|64585.8|64565.8|64579.2|64559.2|64593.3|64576.6|64574.1|64557.1|841
1631843400000|2021-09-17 01:50:00|64579.3|64559.3|64603.4|64583.4|64614.8|64594.8|64576|64558.5|854
1631843700000|2021-09-17 01:55:00|64603.7|64583.7|64610.5|64600.5|64615.8|64600.5|64592.9|64577.4|826
1631844000000|2021-09-17 02:00:00|64615.2|64595.2|64609.3|64589.3|64619.4|64604.2|64604|64584.4|706
1631844300000|2021-09-17 02:05:00|64609.4|64589.4|64598.8|64588.8|64613|64598.6|64594.4|64579.3|662
1631844600000|2021-09-17 02:10:00|64598.9|64588.9|64587.4|64567.4|64603.5|64589|64582|64567.2|573
1631844900000|2021-09-17 02:15:00|64587.3|64567.3|64586|64576|64593.8|64578.5|64580.9|64566|612
1631845200000|2021-09-17 02:20:00|64585.9|64575.9|64583.4|64563.4|64591.3|64576.3|64572|64557.7|681
1631845500000|2021-09-17 02:25:00|64583.3|64563.3|64577.4|64567.4|64586.8|64571.7|64570.5|64560.5|628
1631845800000|2021-09-17 02:30:00|64576.3|64566.3|64584.9|64564.9|64590.2|64575.2|64575.5|64562.4|625
1631846100000|2021-09-17 02:35:00|64579.8|64569.8|64567.2|64557.2|64579.9|64569.9|64561.7|64550.6|588
1631846400000|2021-09-17 02:40:00|64567.3|64557.3|64567.5|64547.5|64576.8|64562.2|64564.2|64545.1|540
1631846700000|2021-09-17 02:45:00|64567.2|64547.2|64563.6|64553.6|64570.6|64556|64558.2|64543.2|608
1631847000000|2021-09-17 02:50:00|64563.5|64553.5|64561.4|64551.4|64572.2|64557|64558.1|64543.5|592
1631847300000|2021-09-17 02:55:00|64566.8|64546.8|64550.6|64530.6|64568|64553.4|64542.8|64530.6|744
1631847600000|2021-09-17 03:00:00|64550.9|64530.9|64553.6|64543.6|64559.6|64543.8|64544.5|64530.5|621
1631847900000|2021-09-17 03:05:00|64553|64543|64550.6|64540.6|64560.7|64547.9|64548.4|64533.4|619
1631848200000|2021-09-17 03:10:00|64550.5|64540.5|64530.4|64520.4|64556.7|64541.8|64529.2|64519.2|506
1631848500000|2021-09-17 03:15:00|64530.3|64520.3|64532.7|64522.7|64541.3|64527.5|64530.2|64515.8|563
1631848800000|2021-09-17 03:20:00|64533.1|64523.1|64535.9|64525.9|64538.3|64528.3|64532.8|64522.8|531
1631849100000|2021-09-17 03:25:00|64535.6|64525.6|64536.8|64526.8|64544.7|64531.4|64535|64521.8|473
1631849400000|2021-09-17 03:30:00|64536.7|64526.7|64548.4|64528.4|64554.1|64538.2|64536.1|64521.4|462
1631849700000|2021-09-17 03:35:00|64548.3|64528.3|64541.8|64531.8|64548.8|64533.4|64540.1|64523.5|379
1631850000000|2021-09-17 03:40:00|64541.9|64531.9|64532.9|64522.9|64543.7|64532.1|64529.7|64514.6|333
1631850300000|2021-09-17 03:45:00|64533.2|64523.2|64528.7|64518.7|64540.7|64526.8|64528.6|64514.6|377
1631850600000|2021-09-17 03:50:00|64528.6|64518.6|64533.9|64513.9|64541.1|64526.5|64525.4|64511.5|443
1631850900000|2021-09-17 03:55:00|64534.1|64514.1|64510.7|64500.7|64538.7|64518.7|64507.4|64492.6|481
1631851200000|2021-09-17 04:00:00|64510.6|64500.6|64493.9|64483.9|64512.9|64502.6|64493.3|64480.3|439
1631851500000|2021-09-17 04:05:00|64494|64484|64487.5|64477.5|64495|64485|64482.8|64472.8|384
1631851800000|2021-09-17 04:10:00|64487.9|64477.9|64489|64479|64494|64479.3|64486.5|64471.9|335
1631852100000|2021-09-17 04:15:00|64489.2|64479.2|64486.3|64476.3|64489.5|64479.5|64485.6|64475.6|264
1631852400000|2021-09-17 04:20:00|64486.5|64476.5|64479.7|64469.7|64486.7|64476.7|64476|64464.2|312
1631852700000|2021-09-17 04:25:00|64479.8|64469.8|64477.3|64467.3|64486.2|64470.1|64476.2|64461.5|369
1631853000000|2021-09-17 04:30:00|64477.1|64467.1|64479.8|64459.8|64484.3|64468.8|64472.9|64458.5|501
1631853300000|2021-09-17 04:35:00|64479.7|64459.7|64467.2|64457.2|64479.8|64463|64465.3|64450.6|437
1631853600000|2021-09-17 04:40:00|64467.1|64457.1|64468.6|64448.6|64470.5|64457.2|64460|64443.3|421
1631853900000|2021-09-17 04:45:00|64468.5|64448.5|64471|64451|64471|64451.3|64455.5|64440.6|481
1631854200000|2021-09-17 04:50:00|64471.4|64451.4|64476.4|64456.4|64479.1|64464.4|64465.6|64447.9|434
1631854500000|2021-09-17 04:55:00|64476.3|64456.3|64468.3|64458.3|64476.3|64461|64466.4|64451.7|386
1631854800000|2021-09-17 05:00:00|64468.1|64458.1|64469.8|64459.8|64473.7|64460.3|64461.9|64451.9|528
1631855100000|2021-09-17 05:05:00|64469.7|64459.7|64471|64451|64476.5|64463.1|64465.5|64451|473
1631855400000|2021-09-17 05:10:00|64471.4|64451.4|64475.9|64465.9|64476.9|64466.9|64465.4|64451|343
1631855700000|2021-09-17 05:15:00|64475.8|64465.8|64475.7|64465.7|64483.4|64472.1|64475.4|64461|331
1631856000000|2021-09-17 05:20:00|64475.9|64465.9|64476.5|64466.5|64484.1|64471.1|64475.7|64461|457
1631856300000|2021-09-17 05:25:00|64476.6|64466.6|64478.5|64468.5|64483.2|64471.2|64476.5|64462.4|398
1631856600000|2021-09-17 05:30:00|64478.3|64468.3|64486.7|64476.7|64491.5|64477.8|64476.9|64463.6|511
1631856900000|2021-09-17 05:35:00|64486.6|64476.6|64477.7|64467.7|64492.4|64480.8|64476.4|64462|515
1631857200000|2021-09-17 05:40:00|64477.8|64467.8|64479|64469|64487.1|64473.9|64474|64459.7|406
1631857500000|2021-09-17 05:45:00|64479.3|64469.3|64484.2|64464.2|64490.3|64475.5|64478|64463.3|361
1631857800000|2021-09-17 05:50:00|64484.3|64464.3|64478.7|64468.7|64484.3|64470.4|64475.2|64463.6|431
1631858100000|2021-09-17 05:55:00|64478.4|64468.4|64498.6|64488.6|64503.5|64489.3|64477.5|64467.5|543
1631858400000|2021-09-17 06:00:00|64498.7|64488.7|64483|64473|64503.5|64490.2|64475.2|64459|620
1631858700000|2021-09-17 06:05:00|64484.7|64474.7|64461.3|64451.3|64490.3|64478|64458.5|64442.4|649
1631859000000|2021-09-17 06:10:00|64461.1|64451.1|64455.9|64445.9|64467.6|64454|64449.3|64437.8|617
1631859300000|2021-09-17 06:15:00|64456|64446|64454.6|64444.6|64465.4|64451.4|64450|64435|586
1631859600000|2021-09-17 06:20:00|64454.5|64444.5|64470.8|64460.8|64476.3|64461.3|64454.3|64440.7|595
1631859900000|2021-09-17 06:25:00|64470.7|64460.7|64483.2|64473.2|64483.2|64473.2|64466.3|64454|620
1631860200000|2021-09-17 06:30:00|64483.4|64473.4|64480.9|64470.9|64485.1|64473.8|64475.5|64462.9|549
1631860500000|2021-09-17 06:35:00|64481.5|64471.5|64480.4|64470.4|64491.7|64481.7|64478.9|64468.9|557
1631860800000|2021-09-17 06:40:00|64480.5|64470.5|64487.8|64477.8|64493.2|64483.2|64476.8|64463.2|595
1631861100000|2021-09-17 06:45:00|64487.7|64477.7|64492.7|64482.7|64493.7|64483.7|64479.6|64469.6|507
1631861400000|2021-09-17 06:50:00|64492.2|64482.2|64500.2|64490.2|64502.6|64492.6|64490.4|64480.4|502
1631861700000|2021-09-17 06:55:00|64498|64488|64480.7|64470.7|64499.2|64489.2|64473.6|64463.6|738
1631862000000|2021-09-17 07:00:00|64480.6|64470.6|64483|64473|64491.6|64481.6|64475.4|64465.4|663
1631862300000|2021-09-17 07:05:00|64482.9|64472.9|64481|64471|64489.9|64478|64477.2|64463.7|599
1631862600000|2021-09-17 07:10:00|64481.2|64471.2|64472.9|64462.9|64481.7|64471.7|64470.4|64460.4|596
1631862900000|2021-09-17 07:15:00|64472.8|64462.8|64480.9|64470.9|64487.4|64473.2|64472.8|64460.5|640
1631863200000|2021-09-17 07:20:00|64481.2|64471.2|64474.1|64464.1|64485.5|64473.5|64474|64464|484
1631863500000|2021-09-17 07:25:00|64473.7|64463.7|64478.6|64468.6|64478.9|64468.9|64470.3|64458|450
1631863800000|2021-09-17 07:30:00|64478.8|64468.8|64492.3|64482.3|64492.4|64482.4|64475.8|64465.8|460
1631864100000|2021-09-17 07:35:00|64492.4|64482.4|64502.9|64492.9|64503.6|64493.6|64488|64478|431
1631864400000|2021-09-17 07:40:00|64503|64493|64515.1|64505.1|64516.5|64506.5|64500.8|64486.5|566
1631864700000|2021-09-17 07:45:00|64515.2|64505.2|64515.2|64505.2|64519.9|64509.9|64513.8|64503.8|522
1631865000000|2021-09-17 07:50:00|64515.6|64505.6|64507.9|64497.9|64521.8|64507.2|64505.8|64491.1|471
1631865300000|2021-09-17 07:55:00|64507.8|64497.8|64488.8|64478.8|64510.4|64498.2|64487.5|64477.2|533
1631865600000|2021-09-17 08:00:00|64488.4|64478.4|64493.4|64483.4|64505|64493|64488.4|64474.9|541
1631865900000|2021-09-17 08:05:00|64493.3|64483.3|64490.2|64480.2|64502.4|64489.8|64487.9|64473.6|545
1631866200000|2021-09-17 08:10:00|64490.1|64480.1|64495.6|64485.6|64497.2|64487.2|64490.1|64480.1|447
1631866500000|2021-09-17 08:15:00|64495.7|64485.7|64491.8|64481.8|64513.7|64498.7|64491.6|64478.1|621
1631866800000|2021-09-17 08:20:00|64491.7|64481.7|64494.1|64484.1|64498.3|64485.4|64487.5|64477.5|497
1631867100000|2021-09-17 08:25:00|64494.2|64484.2|64500.2|64490.2|64508|64498|64492.3|64482.3|692
1631867400000|2021-09-17 08:30:00|64500.1|64490.1|64506.8|64496.8|64507|64497|64494.3|64484.3|468
1631867700000|2021-09-17 08:35:00|64506.9|64496.9|64496|64486|64506.9|64496.9|64495.8|64485.5|453
1631868000000|2021-09-17 08:40:00|64496.1|64486.1|64499.9|64489.9|64500|64490|64492.8|64482.8|429
1631868300000|2021-09-17 08:45:00|64502.3|64492.3|64505.2|64495.2|64507|64497|64501.2|64491.2|465
1631868600000|2021-09-17 08:50:00|64505.3|64495.3|64497.6|64487.6|64505.6|64495.6|64492|64482|401
1631868900000|2021-09-17 08:55:00|64497.8|64487.8|64514.5|64504.5|64514.6|64504.6|64497.6|64487.6|460
1631869200000|2021-09-17 09:00:00|64514.6|64504.6|64507.9|64497.9|64517.6|64504.6|64504|64494|364
1631869500000|2021-09-17 09:05:00|64507.8|64497.8|64514.3|64504.3|64514.7|64504.7|64499.7|64489.7|440
1631869800000|2021-09-17 09:10:00|64514.1|64504.1|64510.6|64500.6|64519.3|64506.2|64510|64499.3|389
1631870100000|2021-09-17 09:15:00|64510.7|64500.7|64509|64499|64513.3|64502.8|64504.8|64493.3|455
1631870400000|2021-09-17 09:20:00|64509.1|64499.1|64515.5|64505.5|64519.9|64506.5|64508.9|64497.1|472
1631870700000|2021-09-17 09:25:00|64515.4|64505.4|64528.5|64518.5|64535.4|64520.2|64513.3|64498.1|526
1631871000000|2021-09-17 09:30:00|64528.6|64518.6|64531.1|64521.1|64536.8|64523.2|64528.5|64516.7|485
1631871300000|2021-09-17 09:35:00|64530.9|64520.9|64530.4|64520.4|64539.1|64525.2|64529.2|64514.2|484
1631871600000|2021-09-17 09:40:00|64530.5|64520.5|64532.3|64522.3|64535.5|64523.1|64526.2|64513.8|510
1631871900000|2021-09-17 09:45:00|64532|64522|64546.6|64536.6|64546.7|64536.7|64531|64517.4|540
1631872200000|2021-09-17 09:50:00|64546.7|64536.7|64544.6|64524.6|64550|64540|64533.2|64519.8|599
1631872500000|2021-09-17 09:55:00|64544.7|64524.7|64525|64515|64551.8|64536.7|64523.9|64510.1|623
1631872800000|2021-09-17 10:00:00|64525.2|64515.2|64537.9|64527.9|64541.9|64528.1|64524.3|64511.3|523
1631873100000|2021-09-17 10:05:00|64537.8|64527.8|64533.5|64523.5|64542.4|64532.4|64532.5|64522.5|332
1631873400000|2021-09-17 10:10:00|64533.7|64523.7|64531.5|64521.5|64538.2|64523.8|64526.8|64513.5|347
1631873700000|2021-09-17 10:15:00|64530.8|64520.8|64537.7|64527.7|64538|64528|64529|64516|373
1631874000000|2021-09-17 10:20:00|64537.6|64527.6|64532.5|64522.5|64543.6|64530.3|64532.3|64519|419
1631874300000|2021-09-17 10:25:00|64532.6|64522.6|64530.7|64520.7|64541.5|64526.4|64528.8|64517.3|374
1631874600000|2021-09-17 10:30:00|64530.6|64520.6|64540.1|64530.1|64547.8|64532.6|64530.6|64516.9|413
1631874900000|2021-09-17 10:35:00|64540.2|64530.2|64542.6|64522.6|64547.5|64532.7|64534.2|64522.2|391
1631875200000|2021-09-17 10:40:00|64537.7|64527.7|64549|64539|64550.1|64540.1|64535.3|64520.7|411
1631875500000|2021-09-17 10:45:00|64548.9|64538.9|64562.3|64552.3|64562.3|64552.3|64548.9|64538.9|440
1631875800000|2021-09-17 10:50:00|64562.4|64552.4|64555.5|64545.5|64564.1|64552.9|64554.6|64540.5|475
1631876100000|2021-09-17 10:55:00|64555.6|64545.6|64539.4|64529.4|64557.8|64545.8|64539|64524.2|472
1631876400000|2021-09-17 11:00:00|64539.3|64529.3|64540.5|64530.5|64547|64535.8|64536.8|64522.4|554
1631876700000|2021-09-17 11:05:00|64540.6|64530.6|64543.1|64533.1|64548.2|64538.2|64539.3|64526.3|427
1631877000000|2021-09-17 11:10:00|64543.2|64533.2|64544.2|64534.2|64548.6|64534.3|64536.9|64522.4|440
1631877300000|2021-09-17 11:15:00|64544.1|64534.1|64545.2|64535.2|64546.6|64535.6|64538.9|64525.9|379
1631877600000|2021-09-17 11:20:00|64544.9|64534.9|64538.6|64528.6|64547.6|64537.6|64536|64522.3|336
1631877900000|2021-09-17 11:25:00|64538.4|64528.4|64534.1|64524.1|64542.3|64531.3|64531.9|64518.1|364
1631878200000|2021-09-17 11:30:00|64534|64524|64535.4|64525.4|64535.5|64525.5|64531.2|64521.2|348
1631878500000|2021-09-17 11:35:00|64535|64525|64527.8|64517.8|64536.6|64525.6|64525.3|64515.3|406
1631878800000|2021-09-17 11:40:00|64527.9|64517.9|64538|64518|64538.2|64523.3|64527.3|64514.3|456
1631879100000|2021-09-17 11:45:00|64538.1|64518.1|64532.8|64522.8|64540.7|64525.9|64529|64518.1|432
1631879400000|2021-09-17 11:50:00|64532.7|64522.7|64540.6|64530.6|64545.9|64530.6|64531.3|64518|467
1631879700000|2021-09-17 11:55:00|64541.1|64531.1|64550.8|64540.8|64560.3|64550.3|64541.1|64526.6|563
1631880000000|2021-09-17 12:00:00|64554.2|64534.2|64542.7|64532.7|64555.5|64540.7|64541|64527.9|540
1631880300000|2021-09-17 12:05:00|64542.6|64532.6|64535.9|64525.9|64547.4|64534.7|64532.8|64517.3|474
1631880600000|2021-09-17 12:10:00|64536|64526|64537.1|64527.1|64537.8|64527.8|64527.2|64512.3|485
1631880900000|2021-09-17 12:15:00|64537.5|64527.5|64529.7|64509.7|64538.8|64528.8|64522|64508.6|506
1631881200000|2021-09-17 12:20:00|64524.6|64514.6|64522.1|64512.1|64529.4|64519.2|64521|64509.4|474
1631881500000|2021-09-17 12:25:00|64522.2|64512.2|64519.3|64509.3|64526.8|64513.1|64516.5|64503.2|436
1631881800000|2021-09-17 12:30:00|64519.4|64509.4|64526.3|64516.3|64526.3|64516.3|64518.2|64508.2|435
1631882100000|2021-09-17 12:35:00|64526.1|64516.1|64526.8|64516.8|64534.1|64519.6|64523.9|64509|369
1631882400000|2021-09-17 12:40:00|64526.7|64516.7|64538.1|64518.1|64538.2|64523.5|64525|64510.1|459
1631882700000|2021-09-17 12:45:00|64531.8|64521.8|64532.9|64522.9|64537.7|64527.1|64528.8|64514.3|482
1631883000000|2021-09-17 12:50:00|64532.7|64522.7|64531.4|64521.4|64537.2|64527.2|64522.6|64512.6|547
1631883300000|2021-09-17 12:55:00|64531.5|64521.5|64529.8|64519.8|64534.3|64521.6|64521.3|64511.3|542
1631883600000|2021-09-17 13:00:00|64530.2|64520.2|64518.9|64508.9|64532.8|64522.8|64513.2|64503.2|676
1631883900000|2021-09-17 13:05:00|64519|64509|64526.6|64516.6|64530.3|64518.4|64517.9|64507.9|619
1631884200000|2021-09-17 13:10:00|64526.5|64516.5|64539.8|64529.8|64545|64531|64524.4|64513|682
1631884500000|2021-09-17 13:15:00|64540.4|64530.4|64555|64545|64566.6|64553.8|64540.4|64530.4|707
1631884800000|2021-09-17 13:20:00|64554.9|64544.9|64557.3|64547.3|64559.5|64549.5|64548.3|64538.3|658
1631885100000|2021-09-17 13:25:00|64557.2|64547.2|64595.5|64575.5|64599.9|64584.1|64557.2|64544.5|718
1631885400000|2021-09-17 13:30:00|64595.6|64575.6|64592.6|64572.6|64600.1|64586.2|64581.8|64567.8|742
1631885700000|2021-09-17 13:35:00|64588.6|64578.6|64611.9|64591.9|64616.4|64603.1|64587.7|64572.7|698
1631886000000|2021-09-17 13:40:00|64611.7|64591.7|64628.5|64618.5|64635.7|64620.6|64604.9|64589.9|856
1631886300000|2021-09-17 13:45:00|64628.6|64618.6|64628.7|64618.7|64636.6|64621.3|64610.6|64595.2|761
1631886600000|2021-09-17 13:50:00|64628.5|64618.5|64609.3|64599.3|64636.6|64621.5|64608.6|64594.5|859
1631886900000|2021-09-17 13:55:00|64609.2|64599.2|64594.7|64574.7|64614.2|64599.2|64583.8|64566.4|784
1631887200000|2021-09-17 14:00:00|64594.9|64574.9|64611.4|64591.4|64612.7|64597.4|64583.9|64567.7|774
1631887500000|2021-09-17 14:05:00|64611.1|64591.1|64619.9|64599.9|64628.6|64613|64609.1|64591.1|759
1631887800000|2021-09-17 14:10:00|64615|64605|64642.5|64622.5|64645.5|64629.7|64614.8|64599.7|781
1631888100000|2021-09-17 14:15:00|64637.8|64627.8|64658.6|64638.6|64666.6|64651.7|64637.8|64622.8|843
1631888400000|2021-09-17 14:20:00|64653.5|64643.5|64655.8|64635.8|64661.3|64645.2|64638.7|64621.8|879
1631888700000|2021-09-17 14:25:00|64655.7|64635.7|64662.7|64642.7|64664.1|64649.2|64647.6|64632.5|770
1631889000000|2021-09-17 14:30:00|64662.6|64642.6|64653.8|64633.8|64664.8|64648.7|64641.7|64626.4|698
1631889300000|2021-09-17 14:35:00|64654.2|64634.2|64641.5|64621.5|64656.1|64641.7|64634|64618.4|707
1631889600000|2021-09-17 14:40:00|64641.6|64621.6|64639.5|64629.5|64656.2|64640.7|64638.2|64621.6|675
1631889900000|2021-09-17 14:45:00|64639.6|64629.6|64659.3|64639.3|64661.1|64646.2|64639.6|64626.3|693
1631890200000|2021-09-17 14:50:00|64659.2|64639.2|64671.8|64651.8|64678.1|64662.9|64653.9|64639.2|757
1631890500000|2021-09-17 14:55:00|64671.7|64651.7|64674.7|64664.7|64714|64698.1|64666.1|64651.1|939
1631890800000|2021-09-17 15:00:00|64679.7|64659.7|64685|64675|64695.9|64681.3|64666|64651|860
1631891100000|2021-09-17 15:05:00|64685.1|64675.1|64693.9|64683.9|64699.1|64684.7|64684.4|64670.9|627
1631891400000|2021-09-17 15:10:00|64693.8|64683.8|64671.1|64661.1|64703.9|64688.5|64671|64655.5|707
1631891700000|2021-09-17 15:15:00|64676.1|64656.1|64657.9|64647.9|64680.3|64663.6|64649.5|64637.6|729
1631892000000|2021-09-17 15:20:00|64657.7|64647.7|64654.2|64644.2|64663.1|64650|64653|64638.6|481
1631892300000|2021-09-17 15:25:00|64654.3|64644.3|64671.8|64651.8|64673.2|64658.8|64652.4|64637.5|615
1631892600000|2021-09-17 15:30:00|64672.2|64652.2|64680.5|64660.5|64688.4|64673.5|64668.2|64652.2|760
1631892900000|2021-09-17 15:35:00|64681|64661|64673.4|64653.4|64686.9|64672.7|64664|64649|699
1631893200000|2021-09-17 15:40:00|64674.1|64654.1|64670.1|64660.1|64679.9|64664.5|64667|64652.2|637
1631893500000|2021-09-17 15:45:00|64670|64660|64680|64660|64680.2|64665.2|64669.8|64654.9|600
1631893800000|2021-09-17 15:50:00|64674.5|64664.5|64695.5|64685.5|64701|64686.7|64674.5|64659.9|700
1631894100000|2021-09-17 15:55:00|64696|64686|64693.6|64673.6|64700|64686|64684.5|64669.3|622
1631894400000|2021-09-17 16:00:00|64693.8|64673.8|64687.9|64667.9|64700.2|64685.2|64682.7|64667.7|545
1631894700000|2021-09-17 16:05:00|64687.8|64667.8|64685.7|64675.7|64691.5|64676.7|64682.7|64667.8|486
1631895000000|2021-09-17 16:10:00|64685.9|64675.9|64694.3|64684.3|64699.2|64684.4|64681.3|64664.5|592
1631895300000|2021-09-17 16:15:00|64694.1|64684.1|64694.7|64684.7|64699.9|64685.3|64689.7|64675|398
1631895600000|2021-09-17 16:20:00|64694.8|64684.8|64684.6|64664.6|64698.6|64684.8|64679.8|64663.9|448
1631895900000|2021-09-17 16:25:00|64684.5|64664.5|64694.5|64674.5|64696.4|64676.4|64680.4|64664.5|460
1631896200000|2021-09-17 16:30:00|64694.9|64674.9|64688.5|64668.5|64696.3|64678.7|64685.7|64667.1|466
1631896500000|2021-09-17 16:35:00|64688.4|64668.4|64683.6|64663.6|64689.4|64671.3|64680.5|64663.4|469
1631896800000|2021-09-17 16:40:00|64683.8|64663.8|64689|64669|64689.7|64674.5|64681.7|64663.1|361
1631897100000|2021-09-17 16:45:00|64689.1|64669.1|64682.5|64662.5|64689.1|64671.1|64676.4|64660.2|378
1631897400000|2021-09-17 16:50:00|64682.6|64662.6|64681.9|64671.9|64687.6|64674.1|64675.6|64660.3|427
1631897700000|2021-09-17 16:55:00|64682.1|64672.1|64693.5|64673.5|64693.5|64680|64680.7|64669.2|440
1631898000000|2021-09-17 17:00:00|64693.6|64673.6|64689.9|64679.9|64695.8|64681.3|64687.6|64673.3|446
1631898300000|2021-09-17 17:05:00|64689.8|64679.8|64696.7|64676.7|64697.6|64682.9|64687.6|64673.2|461
1631898600000|2021-09-17 17:10:00|64696.4|64676.4|64695.9|64675.9|64696.4|64681.9|64689.3|64674.2|329
1631898900000|2021-09-17 17:15:00|64696|64676|64690.1|64680.1|64696.1|64681.1|64688.7|64673.7|401
1631899200000|2021-09-17 17:20:00|64690.2|64680.2|64702.7|64692.7|64709.3|64694.9|64689.4|64674.7|414
1631899500000|2021-09-17 17:25:00|64702.9|64692.9|64691.5|64681.5|64709.7|64695.6|64690.7|64676.3|602
1631899800000|2021-09-17 17:30:00|64691.2|64681.2|64697.4|64687.4|64706.5|64691.8|64688.7|64673.7|444
1631900100000|2021-09-17 17:35:00|64697.6|64687.6|64692.3|64682.3|64701.2|64687.9|64690|64675.2|423
1631900400000|2021-09-17 17:40:00|64692.4|64682.4|64699.1|64689.1|64704.4|64689.7|64690.4|64675.9|338
1631900700000|2021-09-17 17:45:00|64699.2|64689.2|64724.1|64714.1|64728.1|64715.1|64698.8|64684.4|573
1631901000000|2021-09-17 17:50:00|64723.6|64713.6|64729|64709|64732.8|64716.5|64716.1|64700.7|497
1631901300000|2021-09-17 17:55:00|64724.4|64714.4|64719.4|64709.4|64729.5|64714.4|64713|64697.6|466
1631901600000|2021-09-17 18:00:00|64719.5|64709.5|64725.8|64705.8|64730.8|64715.8|64716.9|64702.8|386
1631901900000|2021-09-17 18:05:00|64725.7|64705.7|64721.9|64701.9|64731.5|64716.9|64715.8|64697.1|425
1631902200000|2021-09-17 18:10:00|64721.7|64701.7|64720.9|64710.9|64726.2|64711.2|64716.6|64700.6|421
1631902500000|2021-09-17 18:15:00|64720.8|64710.8|64723.5|64703.5|64727.6|64712.9|64717.8|64702.6|510
1631902800000|2021-09-17 18:20:00|64723.8|64703.8|64718.7|64698.7|64724.4|64709.4|64712.6|64696.6|476
1631903100000|2021-09-17 18:25:00|64718.6|64698.6|64718.9|64698.9|64721.4|64707.5|64712.2|64697|416
1631903400000|2021-09-17 18:30:00|64718.8|64698.8|64718.2|64698.2|64719.9|64705.1|64710.6|64695.3|405
1631903700000|2021-09-17 18:35:00|64718.1|64698.1|64716.8|64696.8|64720.5|64705.3|64713.6|64696.4|345
1631904000000|2021-09-17 18:40:00|64716.9|64696.9|64710.5|64700.5|64719.4|64703.9|64708.5|64693.1|374
1631904300000|2021-09-17 18:45:00|64710.6|64700.6|64706.7|64696.7|64717.2|64702.8|64705.9|64691.9|319
1631904600000|2021-09-17 18:50:00|64706.8|64696.8|64706.1|64696.1|64712.5|64697.8|64704|64688.4|282
1631904900000|2021-09-17 18:55:00|64711.3|64691.3|64706.7|64696.7|64711.8|64696.9|64700.4|64685.6|484
1631905200000|2021-09-17 19:00:00|64706.8|64696.8|64697.9|64677.9|64711.3|64696.8|64692.5|64677.4|424
1631905500000|2021-09-17 19:05:00|64697.8|64677.8|64698.3|64678.3|64700.9|64685.1|64692.7|64677.7|296
1631905800000|2021-09-17 19:10:00|64698.4|64678.4|64704.3|64684.3|64706|64691.2|64694.4|64678.4|296
1631906100000|2021-09-17 19:15:00|64704.2|64684.2|64695.1|64685.1|64705.9|64690.8|64694.7|64679.6|263
1631906400000|2021-09-17 19:20:00|64700.1|64680.1|64683.6|64663.6|64700.1|64683.3|64677.1|64662.5|358
1631906700000|2021-09-17 19:25:00|64683.4|64663.4|64684.9|64664.9|64687.2|64669.2|64678.5|64659.7|296
1631907000000|2021-09-17 19:30:00|64684.2|64664.2|64684.4|64664.4|64689.9|64669.9|64682.1|64662.1|420
1631907300000|2021-09-17 19:35:00|64684.8|64664.8|64686.8|64666.8|64690|64670|64682.7|64662.7|323
1631907600000|2021-09-17 19:40:00|64685|64665|64685.8|64665.8|64692.7|64672.7|64681.5|64661.5|393
1631907900000|2021-09-17 19:45:00|64685.7|64665.7|64692.7|64672.7|64694.4|64677.6|64685.3|64665.3|353
1631908200000|2021-09-17 19:50:00|64693|64673|64685.5|64665.5|64695.5|64679.7|64684.9|64664.9|453
1631908500000|2021-09-17 19:55:00|64686|64666|64700.4|64680.4|64700.7|64682.1|64685.8|64665.8|493
1631908800000|2021-09-17 20:00:00|64701|64681|64710.4|64690.4|64710.8|64690.8|64700.3|64680.3|320
1631909100000|2021-09-17 20:05:00|64710|64690|64711.4|64691.4|64714.5|64694.5|64709.6|64689.6|181
1631909400000|2021-09-17 20:10:00|64711.5|64691.5|64727.4|64707.4|64727.6|64707.6|64711.1|64691.1|291
1631909700000|2021-09-17 20:15:00|64726.3|64706.3|64730.3|64710.3|64730.6|64710.6|64720|64704.6|270
1631910000000|2021-09-17 20:20:00|64730.4|64710.4|64738.5|64718.5|64740.8|64720.8|64729.5|64709.5|404
1631910300000|2021-09-17 20:25:00|64739.1|64719.1|64734.9|64714.9|64739.3|64719.3|64733.9|64713.9|215
1631910600000|2021-09-17 20:30:00|64734.7|64714.7|64735.9|64715.9|64736.6|64716.6|64734.2|64714.2|111
1631910900000|2021-09-17 20:35:00|64736.2|64716.2|64738|64718|64742.4|64722.4|64734.4|64714.4|136
1631911200000|2021-09-17 20:40:00|64737.9|64717.9|64744.1|64724.1|64748.7|64728.7|64734.5|64714.5|231
1631911500000|2021-09-17 20:45:00|64744.4|64724.4|64745.7|64725.7|64749.1|64729.1|64738.2|64718.2|626
1631911800000|2021-09-17 20:50:00|64746.1|64726.1|64726.6|64706.6|64764|64727.1|64713|64654.5|509
1631912100000|2021-09-17 20:55:00|64729.1|64709.1|64738.1|64718.1|64765.6|64729.1|64723.1|64669.5|165
1632081600000|2021-09-19 20:00:00|64728.6|64706.6|64718.9|64696.9|64733.1|64711.1|64717.4|64695.4|13
1632081900000|2021-09-19 20:05:00|64717.4|64695.4|64732.7|64710.7|64773.4|64710.7|64717.4|64646.4|6
1632082200000|2021-09-19 20:10:00|64717.4|64695.4|64717.4|64695.4|64732.7|64710.7|64716.7|64694.7|18
1632082500000|2021-09-19 20:15:00|64718.9|64696.9|64718.9|64696.9|64718.9|64696.9|64717.4|64695.4|5
1632082800000|2021-09-19 20:20:00|64717.4|64695.4|64718.9|64696.9|64718.9|64696.9|64717.4|64695.4|10
1632083100000|2021-09-19 20:25:00|64717.4|64695.4|64718.9|64696.9|64718.9|64696.9|64717.4|64695.4|14
1632083400000|2021-09-19 20:30:00|64717.4|64695.4|64717.4|64695.4|64718.9|64696.9|64717.4|64695.4|9
1632083700000|2021-09-19 20:35:00|64718.9|64696.9|64718.9|64696.9|64721.2|64699.2|64717.4|64695.4|9
1632084000000|2021-09-19 20:40:00|64717.4|64695.4|64718.9|64696.9|64734.7|64712.7|64717.4|64695.4|16
1632084300000|2021-09-19 20:45:00|64717.4|64695.4|64735.9|64713.9|64763|64716.5|64717.4|64669.6|47
1632084600000|2021-09-19 20:50:00|64763|64669.6|64717.6|64695.6|64763|64715.9|64717.6|64669.6|22
1632084900000|2021-09-19 20:55:00|64719.1|64697.1|64739.7|64717.7|64764.7|64718.8|64717.6|64669.6|44
1632085200000|2021-09-19 21:00:00|64740.9|64718.9|64735.7|64713.7|64772|64718.9|64718.5|64682|69
1632085500000|2021-09-19 21:05:00|64733.2|64711.2|64722.1|64700.1|64788.9|64717.4|64719.3|64683.6|77
1632085800000|2021-09-19 21:10:00|64716.8|64694.8|64725.4|64703.4|64739|64717|64716.8|64694.8|106
1632086100000|2021-09-19 21:15:00|64725.8|64703.8|64727.9|64705.9|64761|64717.6|64718.8|64666.6|76
1632086400000|2021-09-19 21:20:00|64728.2|64706.2|64720.6|64698.6|64761.2|64717.3|64719.1|64666.8|89
1632086700000|2021-09-19 21:25:00|64758.6|64669.3|64722.4|64700.4|64761.1|64717|64718.9|64669.3|75
1632087000000|2021-09-19 21:30:00|64724.8|64702.8|64730.6|64708.6|64774.7|64724.9|64721.4|64661.6|163
1632087300000|2021-09-19 21:35:00|64737.5|64715.5|64734.7|64712.7|64742.8|64720.8|64725.2|64703.2|84
1632087600000|2021-09-19 21:40:00|64742.2|64720.2|64733|64711|64743.9|64721.9|64722.6|64700.6|58
1632087900000|2021-09-19 21:45:00|64731.2|64709.2|64740.6|64718.6|64743.2|64721.2|64725.9|64703.9|78
1632088200000|2021-09-19 21:50:00|64743.1|64721.1|64727.7|64705.7|64743.4|64721.4|64724|64702|51
1632088500000|2021-09-19 21:55:00|64726.3|64704.3|64768.4|64679.2|64772.6|64705|64726.3|64679.2|117
1632088800000|2021-09-19 22:00:00|64764.5|64674.6|64754.5|64698.5|64764.5|64700.7|64740.9|64674.6|206
1632089100000|2021-09-19 22:05:00|64750.2|64697.8|64750.6|64703.5|64759.7|64710.8|64742.8|64691.5|232
1632089400000|2021-09-19 22:10:00|64749.8|64703.9|64745.8|64708.9|64754.9|64710.3|64741.9|64695.3|165
1632089700000|2021-09-19 22:15:00|64734.9|64714.9|64747.3|64705|64749|64715|64734.8|64703.7|143
1632090000000|2021-09-19 22:20:00|64746|64704.1|64746.5|64708.6|64749.4|64715.5|64735.5|64704.1|154
1632090300000|2021-09-19 22:25:00|64746.1|64707.9|64746.6|64705.7|64749.2|64717.6|64735.9|64705.4|166
1632090600000|2021-09-19 22:30:00|64745.9|64705.6|64747|64711.7|64747.9|64718.3|64734.3|64705.6|146
1632090900000|2021-09-19 22:35:00|64746.3|64712.2|64745.6|64710|64749.4|64719.2|64735|64707|146
1632091200000|2021-09-19 22:40:00|64745.5|64709.6|64747.2|64712.7|64749.2|64717.5|64736|64707.6|121
1632091500000|2021-09-19 22:45:00|64745.1|64713|64737.3|64717.3|64749.7|64718.6|64734.5|64706.4|153
1632091800000|2021-09-19 22:50:00|64737|64717|64737.4|64717.4|64747.3|64718.6|64735.6|64709.1|163
1632092100000|2021-09-19 22:55:00|64737.5|64717.5|64735.7|64715.7|64747|64719.1|64733.4|64707.7|203
1632092400000|2021-09-19 23:00:00|64736.6|64716.6|64728.6|64708.6|64739.7|64718.1|64727.4|64702.3|240
1632092700000|2021-09-19 23:05:00|64728.3|64708.3|64728.3|64708.3|64731.4|64711.4|64727.1|64707.1|124
1632093000000|2021-09-19 23:10:00|64729.6|64709.6|64728.5|64708.5|64734.6|64711.5|64727.3|64704.3|151
1632093300000|2021-09-19 23:15:00|64728.4|64708.4|64731.6|64711.6|64736.7|64713.4|64728|64701.4|158
1632093600000|2021-09-19 23:20:00|64731.2|64711.2|64730.5|64710.5|64737.7|64713.9|64728.7|64702.7|182
1632093900000|2021-09-19 23:25:00|64731|64711|64738.3|64718.3|64741.5|64721.5|64730|64710|332
1632094200000|2021-09-19 23:30:00|64738.8|64718.8|64742.8|64722.8|64744|64724|64736.9|64716.9|269
1632094500000|2021-09-19 23:35:00|64742.9|64722.9|64745.2|64725.2|64745.3|64725.3|64740.8|64720.8|220
1632094800000|2021-09-19 23:40:00|64745|64725|64747.5|64727.5|64750.1|64730.1|64742.3|64722.3|238
1632095100000|2021-09-19 23:45:00|64747.3|64727.3|64742.2|64722.2|64747.9|64727.9|64741.6|64721.6|205
1632095400000|2021-09-19 23:50:00|64742.1|64722.1|64742.5|64722.5|64744.1|64724.1|64737.5|64717.5|247
1632095700000|2021-09-19 23:55:00|64742.4|64722.4|64747.7|64727.7|64748|64728|64742.3|64722.3|256
1632096000000|2021-09-20 00:00:00|64747.5|64727.5|64755.2|64735.2|64757.1|64737.1|64743.5|64723.5|431
1632096300000|2021-09-20 00:05:00|64756.3|64736.3|64737.2|64717.2|64757|64737|64736.3|64716.3|513
1632096600000|2021-09-20 00:10:00|64737.5|64717.5|64738.1|64718.1|64738.7|64718.7|64737.2|64717.2|350
1632096900000|2021-09-20 00:15:00|64738.2|64718.2|64727.4|64707.4|64738.4|64718.4|64722.2|64702.2|332
1632097200000|2021-09-20 00:20:00|64727.9|64707.9|64722.1|64702.1|64729.2|64709.2|64721.3|64701.3|525
1632097500000|2021-09-20 00:25:00|64722.2|64702.2|64728.6|64708.6|64731.5|64711.5|64720.7|64700.7|411
1632097800000|2021-09-20 00:30:00|64728.4|64708.4|64727.4|64707.4|64732.3|64712.3|64724.7|64704.7|323
1632098100000|2021-09-20 00:35:00|64727.3|64707.3|64738.2|64718.2|64738.6|64718.6|64725|64705|476
1632098400000|2021-09-20 00:40:00|64738.5|64718.5|64741.8|64721.8|64748.2|64728.2|64737.5|64717.5|456
1632098700000|2021-09-20 00:45:00|64741.9|64721.9|64752.6|64732.6|64752.9|64732.9|64741.8|64721.8|338
1632099000000|2021-09-20 00:50:00|64752.8|64732.8|64748.3|64728.3|64758.9|64738.9|64741.5|64721.5|603
1632099300000|2021-09-20 00:55:00|64748.4|64728.4|64761.9|64741.9|64762.3|64742.3|64747.3|64727.3|486
1632099600000|2021-09-20 01:00:00|64762|64742|64774.8|64754.8|64776.1|64756.1|64754.7|64734.7|649
1632099900000|2021-09-20 01:05:00|64774.7|64754.7|64793.2|64773.2|64798.6|64778.6|64762.1|64727.5|662
1632100200000|2021-09-20 01:10:00|64793.1|64773.1|64792.8|64772.8|64804.8|64784.8|64782.7|64762.7|614
1632100500000|2021-09-20 01:15:00|64792.2|64772.2|64801.3|64781.3|64802.7|64782.7|64785|64765|431
1632100800000|2021-09-20 01:20:00|64801.4|64781.4|64804.5|64784.5|64811.4|64795.8|64801.1|64781.1|498
1632101100000|2021-09-20 01:25:00|64804.3|64784.3|64806.7|64786.7|64809.1|64789.1|64801.3|64781.3|393
1632101400000|2021-09-20 01:30:00|64806.5|64786.5|64799.7|64779.7|64806.6|64790.3|64793.8|64775.1|416
1632101700000|2021-09-20 01:35:00|64799.6|64779.6|64803.1|64793.1|64807.9|64794.8|64793.8|64778.7|522
1632102000000|2021-09-20 01:40:00|64803.2|64793.2|64798.8|64778.8|64811.1|64796.5|64796.3|64776.3|549
1632102300000|2021-09-20 01:45:00|64798.7|64778.7|64798.2|64778.2|64807.1|64788.8|64797.4|64777.4|515
1632102600000|2021-09-20 01:50:00|64797.9|64777.9|64805.9|64785.9|64806.9|64786.9|64796.3|64776.3|411
1632102900000|2021-09-20 01:55:00|64806|64786|64816.5|64796.5|64819.3|64803|64805.6|64785.6|394
1632103200000|2021-09-20 02:00:00|64816.4|64796.4|64812.8|64792.8|64817|64797|64809.4|64789.4|507
1632103500000|2021-09-20 02:05:00|64813.1|64793.1|64811.6|64801.6|64817.8|64802.6|64810.1|64790.1|473
1632103800000|2021-09-20 02:10:00|64811.5|64801.5|64831.3|64811.3|64835.3|64820.1|64810.4|64796.1|586
1632104100000|2021-09-20 02:15:00|64831.5|64811.5|64830.8|64810.8|64838.3|64823.5|64819.4|64803.3|601
1632104400000|2021-09-20 02:20:00|64830.7|64810.7|64830.9|64820.9|64837.2|64822.9|64824.9|64804.9|609
1632104700000|2021-09-20 02:25:00|64831|64821|64848.2|64828.2|64853.4|64838.5|64830.5|64814.1|589
1632105000000|2021-09-20 02:30:00|64848.1|64828.1|64848.6|64838.6|64853.7|64839|64840.9|64825.2|439
1632105300000|2021-09-20 02:35:00|64848.7|64838.7|64850|64830|64857.6|64841.9|64847.8|64829.4|545
1632105600000|2021-09-20 02:40:00|64850.3|64830.3|64845.6|64825.6|64853.7|64833.7|64845|64825|463
1632105900000|2021-09-20 02:45:00|64845.1|64825.1|64836.8|64816.8|64846|64826.1|64831|64816.1|509
1632106200000|2021-09-20 02:50:00|64837|64817|64837.3|64817.3|64839.3|64822.4|64829.1|64813.6|404
1632106500000|2021-09-20 02:55:00|64837.4|64817.4|64846|64826|64846.5|64829.9|64833.6|64817.4|349
1632106800000|2021-09-20 03:00:00|64845.8|64825.8|64847.5|64827.5|64848.2|64833.7|64834.7|64819.1|478
1632107100000|2021-09-20 03:05:00|64847.6|64827.6|64838|64818|64848.1|64833.2|64832|64815|369
1632107400000|2021-09-20 03:10:00|64838.1|64818.1|64821.9|64801.9|64838.1|64822.7|64820.5|64800.5|550
1632107700000|2021-09-20 03:15:00|64821.5|64801.5|64824.6|64804.6|64827.9|64807.9|64818.2|64798.2|546
1632108000000|2021-09-20 03:20:00|64824|64804|64822.6|64802.6|64828.4|64808.4|64818.8|64798.8|482
1632108300000|2021-09-20 03:25:00|64823.1|64803.1|64826.2|64806.2|64826.4|64806.4|64821.7|64801.7|314
1632108600000|2021-09-20 03:30:00|64826.3|64806.3|64830.7|64810.7|64831.1|64812.4|64820.8|64805|362
1632108900000|2021-09-20 03:35:00|64830.6|64810.6|64831.3|64811.3|64833.4|64818|64824.3|64807.7|410
1632109200000|2021-09-20 03:40:00|64831.5|64811.5|64834.2|64814.2|64834.8|64818.2|64827.9|64811|465
1632109500000|2021-09-20 03:45:00|64834|64814|64826.2|64806.2|64835.9|64815.9|64825.9|64805.9|408
1632109800000|2021-09-20 03:50:00|64826.3|64806.3|64826.3|64806.3|64828.3|64808.3|64823.8|64803.8|368
1632110100000|2021-09-20 03:55:00|64825.8|64805.8|64826.2|64806.2|64828.5|64808.5|64825.5|64805.5|376
1632110400000|2021-09-20 04:00:00|64826.1|64806.1|64827.7|64807.7|64828.3|64808.3|64823.8|64803.8|351
1632110700000|2021-09-20 04:05:00|64827.8|64807.8|64808.2|64788.2|64827.8|64807.8|64807.4|64787.4|390
1632111000000|2021-09-20 04:10:00|64808.1|64788.1|64806.4|64786.4|64809.2|64789.2|64806|64786|301
1632111300000|2021-09-20 04:15:00|64806.6|64786.6|64799|64779|64806.6|64788.7|64797.6|64777.6|511
1632111600000|2021-09-20 04:20:00|64798.9|64778.9|64823.8|64803.8|64824.4|64804.4|64797.5|64777.5|413
1632111900000|2021-09-20 04:25:00|64823|64803|64817.5|64797.5|64829.1|64809.1|64817.2|64797.2|310
1632112200000|2021-09-20 04:30:00|64817.3|64797.3|64817.1|64797.1|64820.3|64800.3|64814.5|64794.5|359
1632112500000|2021-09-20 04:35:00|64817.2|64797.2|64820.6|64800.6|64823.7|64803.7|64816.8|64796.8|382
1632112800000|2021-09-20 04:40:00|64820.5|64800.5|64816.5|64796.5|64821.4|64801.4|64815.6|64795.6|268
1632113100000|2021-09-20 04:45:00|64816.6|64796.6|64818|64798|64818.5|64798.5|64813|64793|336
1632113400000|2021-09-20 04:50:00|64818.1|64798.1|64818.3|64798.3|64819.8|64799.8|64816|64796|318
1632113700000|2021-09-20 04:55:00|64818.2|64798.2|64817.4|64797.4|64821.3|64801.3|64816.5|64796.5|276
1632114000000|2021-09-20 05:00:00|64817.2|64797.2|64818|64798|64819|64804.1|64807.8|64791|526
1632114300000|2021-09-20 05:05:00|64818.1|64798.1|64811.9|64801.9|64820|64804.6|64805.1|64790.2|420
1632114600000|2021-09-20 05:10:00|64811.8|64801.8|64807.8|64797.8|64816.8|64802|64804.3|64788.1|483
1632114900000|2021-09-20 05:15:00|64807.9|64797.9|64805|64795|64816.3|64800.9|64804.2|64789.1|533
1632115200000|2021-09-20 05:20:00|64804.9|64794.9|64804.9|64784.9|64815.2|64800.2|64799.8|64784.9|374
1632115500000|2021-09-20 05:25:00|64804.8|64784.8|64801.3|64791.3|64808.7|64793.6|64798.9|64783.6|368
1632115800000|2021-09-20 05:30:00|64801.4|64791.4|64815.4|64795.4|64815.5|64800.6|64798.9|64784.7|383
1632116100000|2021-09-20 05:35:00|64815.8|64795.8|64806.6|64786.6|64816.9|64802.5|64800.5|64785.7|395
1632116400000|2021-09-20 05:40:00|64806.7|64786.7|64806.4|64786.4|64808|64793.3|64797.7|64782.7|408
1632116700000|2021-09-20 05:45:00|64806.5|64786.5|64794.1|64784.1|64808.1|64792.8|64792.1|64778.2|399
1632117000000|2021-09-20 05:50:00|64794|64784|64799.5|64779.5|64805.5|64790.9|64792.8|64778.8|371
1632117300000|2021-09-20 05:55:00|64799.6|64779.6|64805.7|64795.7|64812.8|64797.7|64794.2|64779.1|559
1632117600000|2021-09-20 06:00:00|64805.3|64795.3|64809.5|64799.5|64821.6|64805.8|64804.6|64789.7|590
1632117900000|2021-09-20 06:05:00|64809.6|64799.6|64819.7|64809.7|64831.3|64816.4|64808.9|64794.7|454
1632118200000|2021-09-20 06:10:00|64819.6|64809.6|64818.4|64808.4|64826.5|64811|64812.4|64797.4|532
1632118500000|2021-09-20 06:15:00|64818.2|64808.2|64828.7|64818.7|64833.4|64821.5|64817.1|64802|522
1632118800000|2021-09-20 06:20:00|64828.9|64818.9|64825.6|64815.6|64837.4|64822.3|64820.7|64807.1|456
1632119100000|2021-09-20 06:25:00|64825.5|64815.5|64828.4|64808.4|64830.1|64815.6|64811.8|64798.1|449
1632119400000|2021-09-20 06:30:00|64828.3|64808.3|64829.9|64819.9|64838.1|64822.3|64824.2|64808.3|408
1632119700000|2021-09-20 06:35:00|64834.9|64814.9|64849.6|64829.6|64850|64834.1|64824.7|64810.1|503
1632120000000|2021-09-20 06:40:00|64849.5|64829.5|64856.9|64836.9|64857.4|64842.5|64836.6|64821.9|539
1632120300000|2021-09-20 06:45:00|64857|64837|64840.7|64830.7|64858.1|64843.9|64840.4|64828.4|594
1632120600000|2021-09-20 06:50:00|64840.8|64830.8|64844.5|64824.5|64852.8|64837.3|64838.2|64824.1|517
1632120900000|2021-09-20 06:55:00|64844.4|64824.4|64838.5|64828.5|64846.4|64832.7|64832|64817.7|544
1632121200000|2021-09-20 07:00:00|64838.4|64828.4|64847.1|64837.1|64851.4|64837.6|64834.3|64820.1|686
1632121500000|2021-09-20 07:05:00|64847|64837|64842.8|64832.8|64852.4|64837.7|64834|64820|650
1632121800000|2021-09-20 07:10:00|64843.3|64833.3|64845.8|64835.8|64849.3|64837.4|64835.8|64821.2|618
1632122100000|2021-09-20 07:15:00|64845.9|64835.9|64854.9|64834.9|64856.4|64841.6|64838.9|64827.2|659
1632122400000|2021-09-20 07:20:00|64849.1|64839.1|64850.9|64840.9|64858.8|64844.5|64845.9|64830.6|643
1632122700000|2021-09-20 07:25:00|64851.3|64841.3|64880|64860|64880.7|64865.6|64850|64835.4|668
1632123000000|2021-09-20 07:30:00|64874.5|64864.5|64862.9|64852.9|64878.8|64864.7|64859.1|64845.4|680
1632123300000|2021-09-20 07:35:00|64862.7|64852.7|64868.1|64858.1|64879.2|64864.9|64861.8|64847.6|632
1632123600000|2021-09-20 07:40:00|64868.2|64858.2|64869.7|64859.7|64886.2|64874.3|64866.1|64853.5|576
1632123900000|2021-09-20 07:45:00|64869.8|64859.8|64864.4|64854.4|64876.3|64864.2|64864.1|64849.4|623
1632124200000|2021-09-20 07:50:00|64864.5|64854.5|64863.6|64853.6|64874.1|64860.9|64859.2|64844.9|560
1632124500000|2021-09-20 07:55:00|64863.5|64853.5|64852.4|64842.4|64871.4|64857.3|64851.5|64836.5|627
1632124800000|2021-09-20 08:00:00|64852.2|64842.2|64840.7|64830.7|64865.1|64852.4|64840.4|64825.9|678
1632125100000|2021-09-20 08:05:00|64840.8|64830.8|64848.2|64838.2|64854.5|64840.5|64840.5|64830.5|610
1632125400000|2021-09-20 08:10:00|64848.3|64838.3|64856.9|64846.9|64861.8|64847.5|64845|64830.4|548
1632125700000|2021-09-20 08:15:00|64856.8|64846.8|64853.4|64843.4|64859.6|64847.2|64846.6|64832.6|516
1632126000000|2021-09-20 08:20:00|64853.6|64843.6|64858.5|64848.5|64863.6|64850.5|64853.2|64838.5|345
1632126300000|2021-09-20 08:25:00|64857.8|64847.8|64838.4|64828.4|64865|64853|64837.9|64823|510
1632126600000|2021-09-20 08:30:00|64838.2|64828.2|64836.2|64816.2|64850.8|64835.9|64830.3|64815.4|490
1632126900000|2021-09-20 08:35:00|64831.1|64821.1|64833.5|64823.5|64845|64831.9|64831.1|64816.3|620
1632127200000|2021-09-20 08:40:00|64833.6|64823.6|64836.4|64826.4|64841.7|64827.3|64832.9|64820.2|485
1632127500000|2021-09-20 08:45:00|64836.5|64826.5|64845.7|64835.7|64856.1|64841|64836.2|64824|551
1632127800000|2021-09-20 08:50:00|64845.6|64835.6|64839.9|64829.9|64852.6|64837.9|64834.2|64820.8|472
1632128100000|2021-09-20 08:55:00|64840|64830|64834|64824|64849.5|64836.6|64833.9|64821.2|546
1632128400000|2021-09-20 09:00:00|64834.4|64824.4|64838.4|64828.4|64845|64829.8|64829.8|64819.8|502
1632128700000|2021-09-20 09:05:00|64838.6|64828.6|64842.2|64832.2|64850.4|64835.8|64837.9|64824.3|542
1632129000000|2021-09-20 09:10:00|64847.3|64827.3|64842.1|64832.1|64853|64838.8|64841.6|64826.8|471
1632129300000|2021-09-20 09:15:00|64841.9|64831.9|64854.5|64834.5|64858.3|64843.8|64841.8|64827.1|443
1632129600000|2021-09-20 09:20:00|64849.2|64839.2|64854.4|64844.4|64855.7|64845.2|64848.3|64834.9|395
1632129900000|2021-09-20 09:25:00|64854.3|64844.3|64850.3|64840.3|64857.6|64847.6|64845.8|64832.3|552
1632130200000|2021-09-20 09:30:00|64850.2|64840.2|64848.1|64828.1|64851.6|64840.2|64842.4|64827.2|551
1632130500000|2021-09-20 09:35:00|64848.2|64828.2|64848.7|64838.7|64853.7|64839.2|64843|64828.2|531
1632130800000|2021-09-20 09:40:00|64848.8|64838.8|64858.3|64848.3|64862.3|64848.8|64848.8|64838.4|438
1632131100000|2021-09-20 09:45:00|64858.4|64848.4|64882.6|64862.6|64883.7|64868|64854.1|64841.4|520
1632131400000|2021-09-20 09:50:00|64882.3|64862.3|64861.1|64851.1|64882.3|64867|64861.1|64847.5|626
1632131700000|2021-09-20 09:55:00|64861|64851|64862.6|64842.6|64867.6|64852.7|64852.2|64836.5|387
1632132000000|2021-09-20 10:00:00|64857.7|64847.7|64854.2|64834.2|64861.3|64847.8|64849.2|64833.5|312
1632132300000|2021-09-20 10:05:00|64854.1|64834.1|64846.6|64836.6|64854.6|64838.8|64843.4|64828.2|355
1632132600000|2021-09-20 10:10:00|64846.7|64836.7|64838.4|64828.4|64853.2|64838.2|64835.6|64820.4|364
1632132900000|2021-09-20 10:15:00|64838.6|64828.6|64831.3|64821.3|64843.6|64829.2|64828|64812.8|383
1632133200000|2021-09-20 10:20:00|64831.4|64821.4|64823.4|64813.4|64842.1|64827.3|64821.7|64806.4|386
1632133500000|2021-09-20 10:25:00|64822.7|64812.7|64827.6|64807.6|64828.8|64814.6|64816.1|64801.6|459
1632133800000|2021-09-20 10:30:00|64827.2|64807.2|64829.5|64809.5|64830.1|64815.4|64818.6|64803.4|482
1632134100000|2021-09-20 10:35:00|64829.4|64809.4|64820.9|64800.9|64829.5|64815.5|64814.5|64799.3|404
1632134400000|2021-09-20 10:40:00|64821|64801|64825.2|64805.2|64825.2|64809.6|64815.5|64800.4|441
1632134700000|2021-09-20 10:45:00|64825.1|64805.1|64822.7|64812.7|64830.6|64815.7|64818.2|64804|411
1632135000000|2021-09-20 10:50:00|64822.4|64812.4|64825.1|64815.1|64833.6|64819.2|64821.6|64806.8|469
1632135300000|2021-09-20 10:55:00|64825|64815|64835.8|64815.8|64836.5|64821.6|64824.8|64809.7|460
1632135600000|2021-09-20 11:00:00|64830.7|64820.7|64838.5|64818.5|64840.5|64825.2|64829.6|64814.7|463
1632135900000|2021-09-20 11:05:00|64838.6|64818.6|64839.1|64819.1|64843.7|64828.7|64830.6|64815.2|386
1632136200000|2021-09-20 11:10:00|64839.2|64819.2|64843.9|64823.9|64844.1|64827.6|64832.3|64816.9|409
1632136500000|2021-09-20 11:15:00|64843.7|64823.7|64844.8|64824.8|64848.7|64833|64837.5|64822.9|385
1632136800000|2021-09-20 11:20:00|64839.6|64829.6|64849.6|64829.6|64854|64836.4|64838.8|64823.9|493
1632137100000|2021-09-20 11:25:00|64849.8|64829.8|64844.7|64834.7|64853.2|64837.5|64843.7|64827.7|441
1632137400000|2021-09-20 11:30:00|64844.5|64834.5|64856.1|64836.1|64856.3|64841.2|64841.3|64825.8|556
1632137700000|2021-09-20 11:35:00|64851.2|64841.2|64850.3|64830.3|64857.9|64842.7|64845|64829.4|439
1632138000000|2021-09-20 11:40:00|64850.1|64830.1|64867.1|64847.1|64867.1|64851|64849.9|64829.9|455
1632138300000|2021-09-20 11:45:00|64868.1|64848.1|64867|64847|64868.7|64853.6|64858.8|64842.9|501
1632138600000|2021-09-20 11:50:00|64867.1|64847.1|64872.3|64862.3|64877.6|64862.4|64861.1|64846.3|530
1632138900000|2021-09-20 11:55:00|64872.1|64862.1|64875.9|64865.9|64883.7|64867.9|64870|64855|566
1632139200000|2021-09-20 12:00:00|64875.8|64865.8|64869.2|64859.2|64884|64869.2|64865.8|64849.6|685
1632139500000|2021-09-20 12:05:00|64869.1|64859.1|64870.5|64850.5|64877.2|64860.4|64860.9|64845.4|517
1632139800000|2021-09-20 12:10:00|64870.6|64850.6|64866.1|64846.1|64874.1|64856|64856.5|64840.3|491
1632140100000|2021-09-20 12:15:00|64866.5|64846.5|64867.1|64847.1|64870.9|64856|64860.5|64845.1|566
1632140400000|2021-09-20 12:20:00|64869.9|64849.9|64873.9|64853.9|64874.5|64856.6|64863.1|64846.2|477
1632140700000|2021-09-20 12:25:00|64874.2|64854.2|64879.4|64859.4|64886.2|64871.4|64865.1|64850|528
1632141000000|2021-09-20 12:30:00|64879.3|64859.3|64889.6|64869.6|64890.1|64874.9|64871.2|64855.9|643
1632141300000|2021-09-20 12:35:00|64889.5|64869.5|64861.1|64841.1|64890.7|64874.7|64856.2|64837.3|657
1632141600000|2021-09-20 12:40:00|64861.4|64841.4|64854.1|64834.1|64863.4|64847.7|64848.9|64833.2|707
1632141900000|2021-09-20 12:45:00|64854|64834|64841.2|64821.2|64855.5|64836.8|64837.9|64821|589
1632142200000|2021-09-20 12:50:00|64840.9|64820.9|64824.2|64804.2|64847.3|64831.5|64818.6|64803.5|598
1632142500000|2021-09-20 12:55:00|64824.3|64804.3|64823|64803|64827.8|64811.1|64808.7|64794.1|546
1632142800000|2021-09-20 13:00:00|64822.7|64802.7|64828.4|64808.4|64837.6|64822.8|64817|64801.8|618
1632143100000|2021-09-20 13:05:00|64828.5|64808.5|64812.2|64792.2|64831.5|64816.5|64811|64791|615
1632143400000|2021-09-20 13:10:00|64813|64793|64795.1|64775.1|64821.4|64805.6|64794.7|64774.7|695
1632143700000|2021-09-20 13:15:00|64795.3|64775.3|64794.4|64774.4|64795.8|64780.6|64780.9|64763.8|814
1632144000000|2021-09-20 13:20:00|64794.6|64774.6|64796.6|64776.6|64800|64785|64789.2|64772.1|644
1632144300000|2021-09-20 13:25:00|64796.2|64776.2|64788.1|64768.1|64803.2|64786.1|64784.8|64768.1|559
1632144600000|2021-09-20 13:30:00|64788|64768|64786.8|64766.8|64796.4|64781.5|64767.9|64753.5|678
1632144900000|2021-09-20 13:35:00|64786.7|64766.7|64787.9|64767.9|64800|64785|64771.2|64756.2|797
1632145200000|2021-09-20 13:40:00|64787.8|64767.8|64776.4|64756.4|64791.1|64775.4|64768.5|64753.7|765
1632145500000|2021-09-20 13:45:00|64776.7|64756.7|64780.4|64760.4|64781.2|64766.5|64762.8|64745.9|829
1632145800000|2021-09-20 13:50:00|64780.3|64760.3|64799.8|64779.8|64804.4|64789.4|64774.9|64759.8|796
1632146100000|2021-09-20 13:55:00|64799.4|64779.4|64781.8|64761.8|64802|64784|64770.6|64750.6|831
1632146400000|2021-09-20 14:00:00|64781.6|64761.6|64808.1|64788.1|64808.6|64792.7|64780.3|64761.6|773
1632146700000|2021-09-20 14:05:00|64808.3|64788.3|64797.1|64777.1|64812.2|64795.1|64788.6|64771.9|788
1632147000000|2021-09-20 14:10:00|64797|64777|64807|64787|64816.4|64801|64793.2|64777|685
1632147300000|2021-09-20 14:15:00|64806.9|64786.9|64820.4|64810.4|64827.1|64812.6|64803.4|64786.9|677
1632147600000|2021-09-20 14:20:00|64820.6|64810.6|64810.1|64800.1|64827.9|64813.8|64804|64789.5|723
1632147900000|2021-09-20 14:25:00|64809.5|64799.5|64803.1|64783.1|64818.3|64803.2|64793.6|64777.4|759
1632148200000|2021-09-20 14:30:00|64803.3|64783.3|64794.8|64784.8|64811.7|64796.6|64794.2|64779.7|763
1632148500000|2021-09-20 14:35:00|64795|64785|64784.6|64774.6|64800.5|64785.6|64782.2|64766.9|651
1632148800000|2021-09-20 14:40:00|64784.5|64774.5|64797.8|64777.8|64800.7|64785.3|64782.3|64767.5|674
1632149100000|2021-09-20 14:45:00|64797.9|64777.9|64780.9|64760.9|64799.7|64784.3|64773.6|64756.9|720
1632149400000|2021-09-20 14:50:00|64780.8|64760.8|64786.4|64766.4|64787.3|64772|64773.2|64758.5|770
1632149700000|2021-09-20 14:55:00|64786.5|64766.5|64797.9|64787.9|64803.6|64789.1|64781.6|64766.4|624
1632150000000|2021-09-20 15:00:00|64798.1|64788.1|64811.2|64791.2|64817.3|64802.4|64798.1|64783.4|746
1632150300000|2021-09-20 15:05:00|64811.4|64791.4|64793.2|64783.2|64813.2|64793.2|64791.6|64776.7|679
1632150600000|2021-09-20 15:10:00|64793.1|64783.1|64786.5|64776.5|64799.1|64784.1|64779.9|64765.5|697
1632150900000|2021-09-20 15:15:00|64786.6|64776.6|64789.8|64779.8|64796.6|64781.2|64785.7|64770.9|642
1632151200000|2021-09-20 15:20:00|64789.9|64779.9|64789.2|64779.2|64796.3|64780.9|64784.7|64769.7|635
1632151500000|2021-09-20 15:25:00|64794.2|64774.2|64794.4|64784.4|64803.7|64788.8|64786.3|64771.6|661
1632151800000|2021-09-20 15:30:00|64799.6|64779.6|64806.8|64786.8|64810.8|64795.4|64790.3|64774.7|658
1632152100000|2021-09-20 15:35:00|64806.7|64786.7|64817.2|64797.2|64817.5|64802.1|64803.6|64785.6|526
1632152400000|2021-09-20 15:40:00|64817.1|64797.1|64816|64796|64822.4|64804.2|64809.3|64789.8|566
1632152700000|2021-09-20 15:45:00|64816.4|64796.4|64825.2|64805.2|64826.2|64810.6|64814.2|64795.9|564
1632153000000|2021-09-20 15:50:00|64825.1|64805.1|64839.2|64819.2|64842.3|64826.9|64819.4|64804.4|580
1632153300000|2021-09-20 15:55:00|64838.9|64818.9|64837.3|64817.3|64846.9|64829.4|64828.9|64813.5|578
1632153600000|2021-09-20 16:00:00|64837.7|64817.7|64840.4|64820.4|64841.2|64825.6|64825.7|64809.8|559
1632153900000|2021-09-20 16:05:00|64840.3|64820.3|64850.5|64830.5|64850.7|64833.9|64835.3|64819.8|482
1632154200000|2021-09-20 16:10:00|64850.4|64830.4|64842.8|64822.8|64850.4|64834.8|64833.7|64820.1|484
1632154500000|2021-09-20 16:15:00|64842.9|64822.9|64849.2|64829.2|64849.4|64833.2|64835.4|64820.5|477
1632154800000|2021-09-20 16:20:00|64849.1|64829.1|64846.1|64826.1|64849.3|64832.5|64839.2|64823.4|586
1632155100000|2021-09-20 16:25:00|64846|64826|64843.5|64823.5|64855.4|64839.3|64838.9|64822.3|539
1632155400000|2021-09-20 16:30:00|64843.6|64823.6|64849.1|64829.1|64852.3|64832.3|64840|64822.2|551
1632155700000|2021-09-20 16:35:00|64849|64829|64844.5|64824.5|64852.1|64832.1|64844.3|64824.3|510
1632156000000|2021-09-20 16:40:00|64844.8|64824.8|64845.7|64825.7|64854|64835.8|64843.9|64823.9|527
1632156300000|2021-09-20 16:45:00|64846.4|64826.4|64848.7|64828.7|64850.5|64832.4|64835.4|64820.3|524
1632156600000|2021-09-20 16:50:00|64848.8|64828.8|64861|64841|64863.7|64846|64848.6|64828.6|511
1632156900000|2021-09-20 16:55:00|64861.2|64841.2|64857.8|64847.8|64863.2|64847.9|64849.5|64835.2|461
1632157200000|2021-09-20 17:00:00|64858|64848|64864.1|64844.1|64870.1|64853.6|64856.1|64837.6|519
1632157500000|2021-09-20 17:05:00|64864|64844|64869.5|64849.5|64870.4|64855.4|64859.4|64842.2|523
1632157800000|2021-09-20 17:10:00|64869.6|64849.6|64863.2|64843.2|64871.6|64855.2|64856.5|64842.9|452
1632158100000|2021-09-20 17:15:00|64863.4|64843.4|64855.6|64835.6|64865.1|64849.6|64846.4|64831.4|464
1632158400000|2021-09-20 17:20:00|64855|64835|64827.3|64807.3|64856.3|64838.1|64827|64807|564
1632158700000|2021-09-20 17:25:00|64827.4|64807.4|64830.6|64810.6|64833.2|64813.2|64824.2|64804.2|536
1632159000000|2021-09-20 17:30:00|64830.9|64810.9|64831.8|64811.8|64839.5|64819.5|64830.9|64810.9|550
1632159300000|2021-09-20 17:35:00|64831.9|64811.9|64835.5|64815.5|64839.7|64820.8|64826.5|64811.4|437
1632159600000|2021-09-20 17:40:00|64835.4|64815.4|64838.4|64818.4|64838.8|64823.3|64829.9|64815.1|330
1632159900000|2021-09-20 17:45:00|64838.5|64818.5|64837.7|64817.7|64839.3|64821.5|64829.5|64809.9|405
1632160200000|2021-09-20 17:50:00|64837.6|64817.6|64840.7|64820.7|64842.6|64822.9|64829.2|64815.1|399
1632160500000|2021-09-20 17:55:00|64840.6|64820.6|64835.7|64825.7|64843.5|64830.6|64833.3|64817.5|404
1632160800000|2021-09-20 18:00:00|64834.8|64824.8|64841.7|64821.7|64843.9|64830.2|64830.1|64815.7|550
1632161100000|2021-09-20 18:05:00|64841.8|64821.8|64844|64824|64844.8|64827.5|64834.8|64819.2|495
1632161400000|2021-09-20 18:10:00|64844.2|64824.2|64855.4|64835.4|64855.5|64840.2|64841.4|64822.3|431
1632161700000|2021-09-20 18:15:00|64855.8|64835.8|64860.6|64840.6|64865.6|64850.4|64850|64834.9|407
1632162000000|2021-09-20 18:20:00|64860.7|64840.7|64866.1|64846.1|64866.3|64851.7|64852.5|64837.1|406
1632162300000|2021-09-20 18:25:00|64866|64846|64867.7|64847.7|64874.4|64859.6|64857.2|64841.6|362
1632162600000|2021-09-20 18:30:00|64867.6|64847.6|64863.6|64843.6|64868|64853.2|64857.9|64840.8|455
1632162900000|2021-09-20 18:35:00|64863.5|64843.5|64868.4|64848.4|64872.5|64852.5|64863.5|64843.5|454
1632163200000|2021-09-20 18:40:00|64868.1|64848.1|64860.4|64840.4|64868.1|64848.1|64856.6|64836.6|514
1632163500000|2021-09-20 18:45:00|64861|64841|64857.8|64837.8|64863.4|64845.7|64851.1|64832.1|580
1632163800000|2021-09-20 18:50:00|64857.7|64837.7|64854.7|64834.7|64858.7|64840.5|64848.1|64830|557
1632164100000|2021-09-20 18:55:00|64854.4|64834.4|64865.9|64845.9|64865.9|64849.9|64849.2|64833.5|724
1632164400000|2021-09-20 19:00:00|64866|64846|64862|64842|64866.7|64846.7|64860.3|64840.3|678
1632164700000|2021-09-20 19:05:00|64861.9|64841.9|64861.6|64841.6|64866.6|64846.6|64861.4|64841.4|516
1632165000000|2021-09-20 19:10:00|64861.4|64841.4|64864.2|64844.2|64865|64845|64855.4|64835.4|625
1632165300000|2021-09-20 19:15:00|64864|64844|64867.2|64847.2|64869.2|64849.2|64860.9|64840.9|554
1632165600000|2021-09-20 19:20:00|64867.4|64847.4|64860.7|64840.7|64867.4|64847.4|64856.8|64837.9|395
1632165900000|2021-09-20 19:25:00|64860.9|64840.9|64855.6|64835.6|64861.7|64846.7|64847.5|64831.4|452
1632166200000|2021-09-20 19:30:00|64855.8|64835.8|64853.1|64833.1|64865.6|64845.6|64849.9|64829.9|575
1632166500000|2021-09-20 19:35:00|64852.8|64832.8|64848.5|64828.5|64855.1|64835.1|64840.6|64820.6|488
1632166800000|2021-09-20 19:40:00|64848.6|64828.6|64845.5|64825.5|64848.7|64828.7|64844.3|64824.3|405
1632167100000|2021-09-20 19:45:00|64845.4|64825.4|64840.3|64820.3|64848.5|64828.5|64835.2|64815.2|464
1632167400000|2021-09-20 19:50:00|64838.2|64818.2|64831.1|64811.1|64838.2|64818.2|64826.4|64806.4|499
1632167700000|2021-09-20 19:55:00|64831.2|64811.2|64827.9|64807.9|64831.8|64811.8|64824.5|64804.5|461
1632168000000|2021-09-20 20:00:00|64827.7|64807.7|64827.5|64807.5|64831.8|64811.8|64825.3|64805.3|342
1632168300000|2021-09-20 20:05:00|64827.2|64807.2|64851.2|64831.2|64851.7|64831.7|64827.1|64807.1|439
1632168600000|2021-09-20 20:10:00|64851.6|64831.6|64845.2|64825.2|64859.2|64839.2|64843|64823|397
1632168900000|2021-09-20 20:15:00|64845.3|64825.3|64844.6|64824.6|64845.8|64825.8|64844|64824|152
1632169200000|2021-09-20 20:20:00|64844.5|64824.5|64850.9|64830.9|64851.3|64831.3|64844.4|64824.4|271
1632169500000|2021-09-20 20:25:00|64850.6|64830.6|64851.8|64831.8|64855|64835|64850.6|64830.6|217
1632169800000|2021-09-20 20:30:00|64851.9|64831.9|64851.9|64831.9|64852.2|64832.2|64850.9|64830.9|171
1632170100000|2021-09-20 20:35:00|64852|64832|64852.7|64832.7|64853.4|64833.4|64851.1|64831.1|184
1632170400000|2021-09-20 20:40:00|64852.8|64832.8|64854.4|64834.4|64855.4|64835.4|64851.1|64831.1|239
1632170700000|2021-09-20 20:45:00|64854.2|64834.2|64851.2|64831.2|64854.9|64834.9|64851|64831|425
1632171000000|2021-09-20 20:50:00|64852.2|64832.2|64849.9|64829.9|64853.4|64833.4|64849|64829|284
1632171300000|2021-09-20 20:55:00|64849.6|64829.6|64839.6|64819.6|64849.7|64829.7|64839.4|64819.4|226
1632171600000|2021-09-20 21:00:00|64840|64820|64837.8|64817.8|64845.4|64822.9|64837.4|64814.4|51
1632171900000|2021-09-20 21:05:00|64841.5|64803.8|64847.1|64803.3|64853.8|64821.3|64835.8|64793.1|122
1632172200000|2021-09-20 21:10:00|64848.2|64805|64839.6|64819.6|64850.4|64819.6|64835.1|64798.1|106
1632172500000|2021-09-20 21:15:00|64835.6|64799|64837|64805.3|64853.8|64819.1|64834.1|64797.7|86
1632172800000|2021-09-20 21:20:00|64834.3|64814.3|64834.5|64814.5|64853.8|64818.9|64834.3|64797.4|89
1632173100000|2021-09-20 21:25:00|64853.8|64811.6|64849.3|64811.9|64854.5|64819|64834.5|64798.3|102
1632173400000|2021-09-20 21:30:00|64845.4|64810.4|64842.4|64822.4|64851.2|64825.9|64840.1|64803.6|211
1632173700000|2021-09-20 21:35:00|64849.2|64810.7|64843.7|64807.4|64849.7|64825.7|64839|64803.7|150
1632174000000|2021-09-20 21:40:00|64847.8|64807.6|64847.1|64811.7|64849.4|64815.3|64843.7|64802.4|98
1632174300000|2021-09-20 21:45:00|64845.8|64805.2|64847.3|64807.8|64851.1|64819.7|64839.7|64803.1|88
1632174600000|2021-09-20 21:50:00|64847|64811|64847.1|64811.2|64851.6|64819.1|64839.1|64798|119
1632174900000|2021-09-20 21:55:00|64848.9|64802.2|64840.1|64784.1|64849.4|64813.6|64836.7|64773.3|226
1632175200000|2021-09-20 22:00:00|64845.4|64788.5|64854.6|64818.9|64879.7|64820.3|64841.6|64787|750
1632175500000|2021-09-20 22:05:00|64853.1|64819.7|64854|64818.6|64858.1|64829.3|64845.1|64817.2|623
1632175800000|2021-09-20 22:10:00|64854.3|64818.3|64847|64827|64858.4|64830|64845.8|64818.1|639
1632176100000|2021-09-20 22:15:00|64852.4|64821.7|64845.2|64825.2|64852.7|64828.2|64842|64815.3|443
1632176400000|2021-09-20 22:20:00|64845.3|64825.3|64826.4|64806.4|64846.4|64826.4|64825.2|64805.2|386
1632176700000|2021-09-20 22:25:00|64827.5|64807.5|64826.4|64806.4|64828.6|64808.6|64824.7|64804.7|327
1632177000000|2021-09-20 22:30:00|64825.9|64805.9|64826.9|64790.8|64830|64807.6|64824.4|64785.3|324
1632177300000|2021-09-20 22:35:00|64826.5|64790.4|64827.5|64788.4|64831|64802.9|64822.9|64780|245
1632177600000|2021-09-20 22:40:00|64827.6|64788.6|64828.4|64786.1|64831.1|64803.2|64822.2|64781.8|181
1632177900000|2021-09-20 22:45:00|64827.1|64788|64826.9|64787.8|64831.3|64802.5|64821.1|64779.4|186
1632178200000|2021-09-20 22:50:00|64827|64786.8|64829.9|64787.9|64832.8|64795.9|64826|64780.5|283
1632178500000|2021-09-20 22:55:00|64829.3|64787.3|64829.1|64790.8|64834.1|64794.4|64826.6|64782.4|410
1632178800000|2021-09-20 23:00:00|64820.3|64800.3|64817.6|64797.6|64828.9|64808.9|64813.3|64789.1|419
1632179100000|2021-09-20 23:05:00|64818.1|64798.1|64820.7|64800.7|64821.3|64801.3|64817|64797|200
1632179400000|2021-09-20 23:10:00|64819.7|64799.7|64819.9|64799.9|64820.9|64800.9|64817.1|64797.1|205
1632179700000|2021-09-20 23:15:00|64820|64800|64819.7|64799.7|64821.9|64801.9|64818.7|64798.7|130
1632180000000|2021-09-20 23:20:00|64819.2|64799.2|64821.3|64801.3|64822|64802|64818.3|64798.3|167
1632180300000|2021-09-20 23:25:00|64820.7|64800.7|64820.7|64800.7|64822.4|64802.4|64818|64798|160
1632180600000|2021-09-20 23:30:00|64821.1|64801.1|64824|64794|64824|64802.3|64817.7|64794|131
1632180900000|2021-09-20 23:35:00|64820|64800|64821|64801|64823|64803|64817.1|64797.1|176
1632181200000|2021-09-20 23:40:00|64820.9|64800.9|64819.8|64799.8|64825.4|64802.2|64816.9|64791.6|171
1632181500000|2021-09-20 23:45:00|64820.4|64800.4|64820.2|64800.2|64822.1|64802.1|64817.8|64797.8|202
1632181800000|2021-09-20 23:50:00|64820.5|64800.5|64824.3|64804.3|64828.6|64808.6|64819.2|64799.2|548
1632182100000|2021-09-20 23:55:00|64824.8|64804.8|64826|64806|64835.3|64815.3|64823.3|64803.3|555
1632182400000|2021-09-21 00:00:00|64825.8|64805.8|64826.2|64806.2|64827.4|64807.4|64825|64805|281
1632182700000|2021-09-21 00:05:00|64826.4|64806.4|64819.5|64799.5|64827.2|64807.2|64817.7|64797.7|291
1632183000000|2021-09-21 00:10:00|64819.4|64799.4|64816.7|64796.7|64820.9|64800.9|64815.9|64795.9|360
1632183300000|2021-09-21 00:15:00|64816.5|64796.5|64817.1|64797.1|64822.9|64802.9|64815.2|64795.2|378
1632183600000|2021-09-21 00:20:00|64817.2|64797.2|64819.6|64799.6|64821.1|64801.1|64817.1|64797.1|324
1632183900000|2021-09-21 00:25:00|64819.4|64799.4|64818.7|64798.7|64820.1|64802.5|64808.8|64788.8|594
1632184200000|2021-09-21 00:30:00|64818.6|64798.6|64825.4|64805.4|64827|64807|64817|64797|447
1632184500000|2021-09-21 00:35:00|64825.3|64805.3|64807.6|64787.6|64825.4|64805.4|64806.7|64786.7|375
1632184800000|2021-09-21 00:40:00|64807.4|64787.4|64796.7|64776.7|64811.2|64791.2|64796.6|64776.6|460
1632185100000|2021-09-21 00:45:00|64797|64777|64799.2|64779.2|64801.4|64781.4|64796.7|64776.7|357
1632185400000|2021-09-21 00:50:00|64799.1|64779.1|64816.5|64796.5|64817.3|64797.3|64796.3|64776.3|459
1632185700000|2021-09-21 00:55:00|64816.7|64796.7|64807|64787|64818.2|64798.2|64804.8|64784.8|511
1632186000000|2021-09-21 01:00:00|64812.2|64792.2|64820.3|64800.3|64832.1|64812.1|64810.2|64790.2|592
1632186300000|2021-09-21 01:05:00|64820.5|64800.5|64806.3|64786.3|64820.5|64800.5|64806.2|64786.2|406
1632186600000|2021-09-21 01:10:00|64806.6|64786.6|64793.7|64773.7|64807.2|64787.2|64788.8|64768.8|618
1632186900000|2021-09-21 01:15:00|64792.4|64772.4|64804|64784|64806.7|64786.7|64790.4|64770.4|632
1632187200000|2021-09-21 01:20:00|64803.9|64783.9|64813.4|64793.4|64821.1|64801.1|64796.2|64776.2|665
1632187500000|2021-09-21 01:25:00|64813.1|64793.1|64804.8|64784.8|64813.1|64793.1|64796.8|64776.8|602
1632187800000|2021-09-21 01:30:00|64804.9|64784.9|64783.5|64763.5|64812.5|64792.5|64779|64759|729
1632188100000|2021-09-21 01:35:00|64783.7|64763.7|64774.2|64754.2|64791|64771|64763.1|64743.1|788
1632188400000|2021-09-21 01:40:00|64774.3|64754.3|64769.2|64749.2|64780.3|64760.3|64756.1|64737.4|676
1632188700000|2021-09-21 01:45:00|64769.1|64749.1|64755.9|64745.9|64773.1|64755.4|64750.4|64730.4|679
1632189000000|2021-09-21 01:50:00|64755.7|64745.7|64762.9|64742.9|64771.6|64753.2|64754.7|64739.1|524
1632189300000|2021-09-21 01:55:00|64763|64743|64755.5|64735.5|64769.1|64749.1|64754.9|64734.9|579
1632189600000|2021-09-21 02:00:00|64755.6|64735.6|64735.2|64715.2|64755.7|64736.3|64728.1|64712.4|666
1632189900000|2021-09-21 02:05:00|64735.1|64715.1|64733.1|64713.1|64739.5|64722.3|64726.2|64711.1|577
1632190200000|2021-09-21 02:10:00|64733|64713|64741.8|64731.8|64750.3|64733.1|64728.9|64712.8|527
1632190500000|2021-09-21 02:15:00|64741.9|64731.9|64759.1|64739.1|64764.9|64744.9|64741.8|64726.8|570
1632190800000|2021-09-21 02:20:00|64759.2|64739.2|64747.6|64727.6|64760|64743.3|64746.9|64726.9|484
1632191100000|2021-09-21 02:25:00|64747.5|64727.5|64756.8|64736.8|64758.7|64738.7|64746.3|64727.5|361
1632191400000|2021-09-21 02:30:00|64756.7|64736.7|64762.1|64742.1|64762.5|64745.2|64755.2|64736.5|445
1632191700000|2021-09-21 02:35:00|64762|64742|64756.8|64736.8|64764.2|64744.2|64748.8|64728.8|443
1632192000000|2021-09-21 02:40:00|64756.9|64736.9|64761.4|64741.4|64766.1|64746.1|64755.3|64735.3|355
1632192300000|2021-09-21 02:45:00|64761.3|64741.3|64757.3|64737.3|64762.4|64745.4|64755.3|64736.5|397
1632192600000|2021-09-21 02:50:00|64757.6|64737.6|64757.6|64737.6|64759.4|64742.5|64752.5|64735.1|335
1632192900000|2021-09-21 02:55:00|64757.8|64737.8|64753.1|64733.1|64759.2|64739.2|64749.2|64729.2|499
1632193200000|2021-09-21 03:00:00|64753.2|64733.2|64767.3|64747.3|64769.1|64752.7|64752|64732|560
1632193500000|2021-09-21 03:05:00|64767.4|64747.4|64782.4|64762.4|64782.8|64767.9|64761.5|64745.5|509
1632193800000|2021-09-21 03:10:00|64782.2|64762.2|64777.9|64757.9|64783.8|64766.7|64772|64756.7|455
1632194100000|2021-09-21 03:15:00|64777.7|64757.7|64784.3|64764.3|64784.9|64769.9|64772.5|64757.2|313
1632194400000|2021-09-21 03:20:00|64784.4|64764.4|64778.3|64768.3|64784.7|64770.2|64777.2|64760.6|405
1632194700000|2021-09-21 03:25:00|64778.2|64768.2|64782.3|64762.3|64783.6|64768.5|64774.7|64758.3|422
1632195000000|2021-09-21 03:30:00|64782.2|64762.2|64777.9|64767.9|64783.8|64768.9|64774.4|64759|377
1632195300000|2021-09-21 03:35:00|64778|64768|64774|64764|64780.4|64768.6|64771.1|64756.3|358
1632195600000|2021-09-21 03:40:00|64773.9|64763.9|64773|64763|64781.2|64766.5|64771.2|64759|295
1632195900000|2021-09-21 03:45:00|64773.1|64763.1|64772.4|64752.4|64778.2|64763.3|64764.4|64747.7|448
1632196200000|2021-09-21 03:50:00|64772.5|64752.5|64772.3|64752.3|64772.9|64752.9|64771.9|64751.9|268
1632196500000|2021-09-21 03:55:00|64772.4|64752.4|64763.9|64753.9|64775|64759.5|64763.8|64748.7|298
1632196800000|2021-09-21 04:00:00|64763.8|64753.8|64761.7|64741.7|64769.4|64753.9|64759.4|64739.4|299
1632197100000|2021-09-21 04:05:00|64761.8|64741.8|64761.7|64741.7|64767.7|64749.3|64759.3|64741.5|273
1632197400000|2021-09-21 04:10:00|64761.9|64741.9|64763.2|64743.2|64765.1|64745.4|64755.3|64739.2|282
1632197700000|2021-09-21 04:15:00|64763.4|64743.4|64759.3|64739.3|64766.7|64746.7|64753.8|64738.9|266
1632198000000|2021-09-21 04:20:00|64759.4|64739.4|64763.2|64743.2|64763.7|64746.5|64753.8|64738.9|310
1632198300000|2021-09-21 04:25:00|64763.3|64743.3|64770.6|64750.6|64771.4|64751.4|64763.2|64743.2|247
1632198600000|2021-09-21 04:30:00|64770.7|64750.7|64770.5|64750.5|64771.9|64751.9|64769.1|64749.1|274
1632198900000|2021-09-21 04:35:00|64770.4|64750.4|64770|64750|64771.4|64751.4|64768.5|64748.5|292
1632199200000|2021-09-21 04:40:00|64769.9|64749.9|64768.5|64748.5|64771.6|64756.3|64766|64748.3|184
1632199500000|2021-09-21 04:45:00|64768.4|64748.4|64781.5|64761.5|64783.3|64763.3|64767.8|64747.8|356
1632199800000|2021-09-21 04:50:00|64781.4|64761.4|64779.6|64759.6|64783.2|64767.8|64775.4|64759.4|247
1632200100000|2021-09-21 04:55:00|64779.7|64759.7|64774.5|64754.5|64781.7|64765.7|64771.8|64751.8|333
1632200400000|2021-09-21 05:00:00|64774.7|64754.7|64774.2|64764.2|64781.9|64767.2|64772.2|64753.9|390
1632200700000|2021-09-21 05:05:00|64774.4|64764.4|64779.2|64759.2|64781.5|64767.1|64772.5|64757.5|309
1632201000000|2021-09-21 05:10:00|64779.1|64759.1|64775.6|64755.6|64779.2|64763.7|64770|64753.5|348
1632201300000|2021-09-21 05:15:00|64775.7|64755.7|64777.6|64767.6|64781.5|64769|64772.2|64755.3|386
1632201600000|2021-09-21 05:20:00|64777.5|64767.5|64778.8|64768.8|64781.9|64769.4|64775.4|64761.2|320
1632201900000|2021-09-21 05:25:00|64778.7|64768.7|64775|64755|64782.5|64768.8|64769.3|64754.8|451
1632202200000|2021-09-21 05:30:00|64770.6|64760.6|64775.1|64765.1|64783.2|64769|64770.6|64756.3|370
1632202500000|2021-09-21 05:35:00|64775|64765|64778|64768|64783.9|64769|64774|64759|325
1632202800000|2021-09-21 05:40:00|64777.9|64767.9|64776.4|64766.4|64782.4|64769.6|64771.5|64757.5|371
1632203100000|2021-09-21 05:45:00|64776.5|64766.5|64782.2|64762.2|64784.1|64769.4|64774.1|64759.6|442
1632203400000|2021-09-21 05:50:00|64777.6|64767.6|64782.7|64772.7|64789.9|64778.9|64777.3|64763.6|435
1632203700000|2021-09-21 05:55:00|64782.6|64772.6|64776.1|64766.1|64787.8|64773|64775.6|64759.5|448
1632204000000|2021-09-21 06:00:00|64776|64766|64781.1|64761.1|64785.7|64768.3|64764.7|64749.9|573
1632204300000|2021-09-21 06:05:00|64782.7|64762.7|64775.9|64755.9|64785.4|64770.4|64769.1|64753.9|465
1632204600000|2021-09-21 06:10:00|64775|64755|64752.2|64732.2|64775|64759.1|64746.6|64731.5|609
1632204900000|2021-09-21 06:15:00|64752.4|64732.4|64745.5|64735.5|64756.8|64741.3|64741.7|64726.7|497
1632205200000|2021-09-21 06:20:00|64745.7|64735.7|64752|64732|64759.4|64744.4|64741.6|64727.5|460
1632205500000|2021-09-21 06:25:00|64751.8|64731.8|64751.7|64741.7|64758.1|64743.5|64743.2|64728.7|495
1632205800000|2021-09-21 06:30:00|64751.8|64741.8|64752.4|64742.4|64758.9|64745.3|64749.1|64734|449
1632206100000|2021-09-21 06:35:00|64752.3|64742.3|64758.4|64748.4|64759.6|64749.6|64747.7|64734.4|386
1632206400000|2021-09-21 06:40:00|64758.3|64748.3|64761|64751|64766.3|64752.7|64756.3|64742.7|273
1632206700000|2021-09-21 06:45:00|64760.9|64750.9|64761.5|64751.5|64767.3|64753.1|64760|64745.1|319
1632207000000|2021-09-21 06:50:00|64761.7|64751.7|64767.9|64757.9|64772.7|64758.5|64759.6|64746.3|437
1632207300000|2021-09-21 06:55:00|64767.8|64757.8|64766.9|64756.9|64775.8|64761.6|64761.7|64746.9|423
1632207600000|2021-09-21 07:00:00|64771.7|64751.7|64766.4|64756.4|64775|64760.1|64755.1|64740.8|699
1632207900000|2021-09-21 07:05:00|64766.2|64756.2|64769.1|64749.1|64779.7|64764.4|64755|64739.3|698
1632208200000|2021-09-21 07:10:00|64769.2|64749.2|64775.7|64755.7|64782.5|64766.6|64766|64747.8|580
1632208500000|2021-09-21 07:15:00|64775.6|64755.6|64784.8|64764.8|64785.2|64767.6|64770.5|64755.5|581
1632208800000|2021-09-21 07:20:00|64778.7|64768.7|64772.8|64762.8|64783.3|64768.7|64766.3|64750.9|562
1632209100000|2021-09-21 07:25:00|64773.2|64763.2|64783.8|64773.8|64797.6|64782.8|64772.8|64762.2|613
1632209400000|2021-09-21 07:30:00|64783.5|64773.5|64785.9|64775.9|64790.6|64776.4|64776.4|64761.9|455
1632209700000|2021-09-21 07:35:00|64785.7|64775.7|64785|64775|64797.1|64783.7|64782.9|64772.9|458
1632210000000|2021-09-21 07:40:00|64783.9|64773.9|64785.2|64775.2|64789.2|64775.5|64778|64764.2|444
1632210300000|2021-09-21 07:45:00|64785.4|64775.4|64793.2|64783.2|64797.1|64784|64778.1|64764.2|504
1632210600000|2021-09-21 07:50:00|64793.3|64783.3|64782.5|64772.5|64798.6|64784.4|64782.2|64767.7|451
1632210900000|2021-09-21 07:55:00|64782.6|64772.6|64785.7|64775.7|64791.9|64778.7|64782.3|64767.4|519
1632211200000|2021-09-21 08:00:00|64785.8|64775.8|64792.5|64782.5|64796.6|64783.7|64785.6|64772|519
1632211500000|2021-09-21 08:05:00|64792.4|64782.4|64778.8|64758.8|64793.2|64783.1|64771.6|64756.5|506
1632211800000|2021-09-21 08:10:00|64778.7|64758.7|64770.3|64760.3|64782.6|64768.7|64769.8|64758.3|470
1632212100000|2021-09-21 08:15:00|64770.2|64760.2|64776.7|64766.7|64780|64766.9|64765.7|64751.4|427
1632212400000|2021-09-21 08:20:00|64776.8|64766.8|64777.6|64767.6|64783.2|64768.8|64771.4|64758.6|475
1632212700000|2021-09-21 08:25:00|64777.3|64767.3|64770.3|64760.3|64787.4|64772.4|64770.3|64759.2|471
1632213000000|2021-09-21 08:30:00|64770.6|64760.6|64767|64757|64783|64768.3|64766.9|64753.3|480
1632213300000|2021-09-21 08:35:00|64766.8|64756.8|64763.9|64753.9|64773.7|64758.7|64762.3|64748.3|470
1632213600000|2021-09-21 08:40:00|64763.4|64753.4|64762.8|64752.8|64768.4|64755.2|64760.3|64747.5|361
1632213900000|2021-09-21 08:45:00|64762.7|64752.7|64757.5|64747.5|64765.5|64752.8|64756.4|64745.1|330
1632214200000|2021-09-21 08:50:00|64757.2|64747.2|64753.2|64743.2|64759|64748.7|64749.4|64736.1|442
1632214500000|2021-09-21 08:55:00|64753.4|64743.4|64767.2|64757.2|64773.2|64760.8|64753.1|64743.1|417
1632214800000|2021-09-21 09:00:00|64767.3|64757.3|64765.1|64755.1|64771.5|64758.7|64758.9|64745.7|437
1632215100000|2021-09-21 09:05:00|64765|64755|64756.5|64746.5|64767.7|64757.7|64754.2|64744.2|402
1632215400000|2021-09-21 09:10:00|64756.6|64746.6|64757.5|64747.5|64762.8|64749.4|64752.7|64742.7|387
1632215700000|2021-09-21 09:15:00|64756.7|64746.7|64767.3|64757.3|64767.4|64757.4|64756.6|64742.5|450
1632216000000|2021-09-21 09:20:00|64767.5|64757.5|64777.4|64767.4|64784.5|64769.4|64763.1|64748.5|393
1632216300000|2021-09-21 09:25:00|64777.5|64767.5|64779.5|64759.5|64780.4|64768.2|64770.8|64756.7|381
1632216600000|2021-09-21 09:30:00|64779.4|64759.4|64778.7|64768.7|64782|64769.1|64771.5|64756.5|414
1632216900000|2021-09-21 09:35:00|64778.9|64768.9|64785.1|64775.1|64786.5|64775.4|64778.2|64766.4|332
1632217200000|2021-09-21 09:40:00|64785|64775|64785.8|64775.8|64790.6|64780.6|64782.6|64772.6|410
1632217500000|2021-09-21 09:45:00|64785.7|64775.7|64781.1|64771.1|64796.8|64781.8|64780.7|64767.9|444
1632217800000|2021-09-21 09:50:00|64781|64771|64787.9|64777.9|64792.2|64778.5|64779.7|64767.4|413
1632218100000|2021-09-21 09:55:00|64788|64778|64789.4|64779.4|64794.6|64780.1|64784.9|64774.2|293
1632218400000|2021-09-21 10:00:00|64789.3|64779.3|64791.1|64781.1|64795.2|64782.2|64787.6|64772.5|322
1632218700000|2021-09-21 10:05:00|64791.3|64781.3|64786.5|64776.5|64794.3|64781.8|64784.2|64771|315
1632219000000|2021-09-21 10:10:00|64786.4|64776.4|64791|64781|64798.8|64785.6|64786.2|64771.8|368
1632219300000|2021-09-21 10:15:00|64791.1|64781.1|64794.2|64784.2|64799.5|64784.5|64783|64767.9|381
1632219600000|2021-09-21 10:20:00|64794.3|64784.3|64798.8|64788.8|64807.5|64792.8|64792.3|64777.3|352
1632219900000|2021-09-21 10:25:00|64798.9|64788.9|64802.8|64792.8|64810.2|64795.4|64797.1|64783.5|262
1632220200000|2021-09-21 10:30:00|64802.5|64792.5|64797.9|64787.9|64804.1|64794.1|64796.5|64781.6|403
1632220500000|2021-09-21 10:35:00|64797.8|64787.8|64796|64786|64802.9|64788.3|64791.1|64776.2|353
1632220800000|2021-09-21 10:40:00|64800.4|64780.4|64790.7|64780.7|64801|64786.5|64788.7|64773.7|426
1632221100000|2021-09-21 10:45:00|64790.8|64780.8|64786.2|64776.2|64797.4|64782.5|64785.9|64773.5|377
1632221400000|2021-09-21 10:50:00|64786.1|64776.1|64785.3|64775.3|64792.7|64777.3|64771.2|64761.2|471
1632221700000|2021-09-21 10:55:00|64784.4|64774.4|64788.6|64778.6|64792.6|64778.8|64783.5|64768.3|348
1632222000000|2021-09-21 11:00:00|64788.7|64778.7|64792.7|64782.7|64799.8|64784.1|64785.1|64770.2|460
1632222300000|2021-09-21 11:05:00|64792.8|64782.8|64788.5|64778.5|64804.5|64789.5|64787.7|64774|429
1632222600000|2021-09-21 11:10:00|64788.4|64778.4|64788.1|64778.1|64794.7|64780.2|64786.7|64770.3|379
1632222900000|2021-09-21 11:15:00|64788|64778|64784.7|64774.7|64791.9|64778.1|64782.3|64768.2|443
1632223200000|2021-09-21 11:20:00|64784.6|64774.6|64792.9|64782.9|64800.8|64785.9|64784.4|64772.8|336
1632223500000|2021-09-21 11:25:00|64792.8|64782.8|64807.5|64787.5|64807.5|64792.4|64792.7|64778.8|282
1632223800000|2021-09-21 11:30:00|64807.6|64787.6|64802.7|64782.7|64807.8|64793|64797.8|64782.6|308
1632224100000|2021-09-21 11:35:00|64803.1|64783.1|64801.4|64781.4|64813.5|64798.4|64796.1|64781.2|452
1632224400000|2021-09-21 11:40:00|64801.3|64781.3|64795.8|64785.8|64802.7|64787.3|64788.3|64772.6|475
1632224700000|2021-09-21 11:45:00|64795.9|64785.9|64779.5|64769.5|64801.1|64786|64776.4|64761.9|452
1632225000000|2021-09-21 11:50:00|64779.4|64769.4|64776.6|64766.6|64785.7|64770.9|64775.7|64760.8|426
1632225300000|2021-09-21 11:55:00|64776.7|64766.7|64775.9|64765.9|64781.2|64766.8|64775.1|64760.5|314
1632225600000|2021-09-21 12:00:00|64773.1|64763.1|64767.4|64757.4|64780.4|64765.2|64766.5|64751.8|516
1632225900000|2021-09-21 12:05:00|64768.4|64758.4|64762.5|64752.5|64771.8|64758.8|64756.4|64741.5|530
1632226200000|2021-09-21 12:10:00|64762.6|64752.6|64819.8|64799.8|64819.9|64799.9|64761.7|64746.5|574
1632226500000|2021-09-21 12:15:00|64819.2|64799.2|64806.4|64786.4|64819.8|64799.8|64790.8|64771.3|889
1632226800000|2021-09-21 12:20:00|64806.5|64786.5|64802.5|64782.5|64808.6|64791.1|64785.8|64770.8|827
1632227100000|2021-09-21 12:25:00|64802.2|64782.2|64805.4|64785.4|64810.9|64795.4|64793.5|64777.6|576
1632227400000|2021-09-21 12:30:00|64805.5|64785.5|64796|64786|64814|64797.5|64795.3|64778.9|607
1632227700000|2021-09-21 12:35:00|64796.2|64786.2|64802.8|64782.8|64805.7|64790.3|64791.6|64777.7|555
1632228000000|2021-09-21 12:40:00|64802.7|64782.7|64801.3|64781.3|64810.8|64796.4|64792.4|64779|604
1632228300000|2021-09-21 12:45:00|64801.2|64781.2|64792.8|64772.8|64802.5|64787.5|64785.6|64770.6|596
1632228600000|2021-09-21 12:50:00|64792.6|64772.6|64800.7|64780.7|64803.7|64789.2|64785.5|64770.5|602
1632228900000|2021-09-21 12:55:00|64800.5|64780.5|64804|64784|64806.1|64791.3|64794.1|64779.2|603
1632229200000|2021-09-21 13:00:00|64803.7|64783.7|64800.5|64790.5|64812.5|64798.4|64793.9|64779.4|635
1632229500000|2021-09-21 13:05:00|64800.4|64790.4|64819.6|64809.6|64824.9|64810.7|64800.4|64785.3|636
1632229800000|2021-09-21 13:10:00|64819.4|64809.4|64815|64805|64824.6|64810|64808.1|64793|608
1632230100000|2021-09-21 13:15:00|64814.9|64804.9|64817.8|64807.8|64831.1|64818.9|64814.9|64802.1|583
1632230400000|2021-09-21 13:20:00|64817.9|64807.9|64825.6|64815.6|64836.8|64821.9|64811.8|64797.7|624
1632230700000|2021-09-21 13:25:00|64825.7|64815.7|64834|64824|64841.3|64826.9|64821.1|64806.4|578
1632231000000|2021-09-21 13:30:00|64839.6|64819.6|64841.7|64821.7|64852.6|64837.8|64828.6|64813.6|850
1632231300000|2021-09-21 13:35:00|64841.8|64821.8|64839.6|64819.6|64848.1|64833.6|64822.5|64802.5|839
1632231600000|2021-09-21 13:40:00|64839.7|64819.7|64833.9|64813.9|64847.4|64829.6|64831.4|64813.9|761
1632231900000|2021-09-21 13:45:00|64834|64814|64815.7|64805.7|64843.5|64824.7|64811|64795|846
1632232200000|2021-09-21 13:50:00|64815.8|64805.8|64828.7|64808.7|64829.5|64814.4|64815.1|64798.7|766
1632232500000|2021-09-21 13:55:00|64828.4|64808.4|64839.9|64819.9|64841.7|64825.6|64815.4|64799.6|844
1632232800000|2021-09-21 14:00:00|64839.5|64819.5|64846.2|64826.2|64849.4|64834.1|64828.7|64813.2|853
1632233100000|2021-09-21 14:05:00|64841.5|64831.5|64861.8|64851.8|64865.5|64851.8|64841.5|64826.9|794
1632233400000|2021-09-21 14:10:00|64861.9|64851.9|64853.9|64833.9|64867.1|64851.9|64846.7|64831.5|768
1632233700000|2021-09-21 14:15:00|64853.7|64833.7|64850.4|64840.4|64859.3|64845.5|64846.6|64830.9|709
1632234000000|2021-09-21 14:20:00|64850.1|64840.1|64858.6|64838.6|64859.8|64844.3|64849.1|64831.9|734
1632234300000|2021-09-21 14:25:00|64857.9|64837.9|64848.7|64828.7|64859.4|64844.8|64843.8|64828.7|718
1632234600000|2021-09-21 14:30:00|64841.9|64831.9|64854.6|64844.6|64858.6|64845.1|64840.9|64824.9|663
1632234900000|2021-09-21 14:35:00|64854.7|64844.7|64847.9|64827.9|64856.5|64845|64844.9|64827.7|781
1632235200000|2021-09-21 14:40:00|64847.8|64827.8|64853.3|64833.3|64857.5|64841.4|64837|64822.2|769
1632235500000|2021-09-21 14:45:00|64853.8|64833.8|64854.4|64844.4|64859.4|64845.2|64847.3|64831.6|758
1632235800000|2021-09-21 14:50:00|64854.5|64844.5|64868.3|64848.3|64869.5|64854.8|64852.1|64837.1|702
1632236100000|2021-09-21 14:55:00|64868.2|64848.2|64869.5|64859.5|64875.5|64861.1|64862.6|64847.9|654
1632236400000|2021-09-21 15:00:00|64869.8|64859.8|64884.1|64864.1|64886.3|64872.7|64869|64853.8|624
1632236700000|2021-09-21 15:05:00|64879.3|64869.3|64857.5|64837.5|64884|64869.3|64848.6|64832.4|740
1632237000000|2021-09-21 15:10:00|64857.6|64837.6|64857.9|64847.9|64866.2|64851.6|64852.6|64835.8|575
1632237300000|2021-09-21 15:15:00|64857.7|64847.7|64868.8|64848.8|64871.3|64855.6|64855.1|64843.3|555
1632237600000|2021-09-21 15:20:00|64868.4|64848.4|64871.2|64861.2|64875.1|64862.1|64861.8|64845.7|599
1632237900000|2021-09-21 15:25:00|64871|64861|64866.7|64856.7|64875.1|64861.5|64865.7|64850.7|558
1632238200000|2021-09-21 15:30:00|64867|64857|64861|64841|64873|64857.9|64851.6|64836.4|714
1632238500000|2021-09-21 15:35:00|64861.3|64841.3|64861.5|64841.5|64868.3|64853.3|64854.9|64839.7|620
1632238800000|2021-09-21 15:40:00|64861.4|64841.4|64851.6|64831.6|64861.5|64847.1|64844.9|64829.4|561
1632239100000|2021-09-21 15:45:00|64851.7|64831.7|64844.3|64824.3|64852.4|64837.7|64840.2|64823.1|580
1632239400000|2021-09-21 15:50:00|64844.7|64824.7|64837.7|64817.7|64845.2|64830.4|64832.3|64817.2|544
1632239700000|2021-09-21 15:55:00|64837.6|64817.6|64834.6|64824.6|64840.9|64826|64827.4|64812.3|464
1632240000000|2021-09-21 16:00:00|64834.5|64824.5|64836.5|64816.5|64844.6|64829.9|64828.8|64812.9|558
1632240300000|2021-09-21 16:05:00|64837|64817|64821.2|64811.2|64838.5|64821.4|64821.2|64806|510
1632240600000|2021-09-21 16:10:00|64821.5|64811.5|64825.9|64805.9|64828.3|64814.6|64819.1|64805|444
1632240900000|2021-09-21 16:15:00|64826|64806|64822.2|64812.2|64827.8|64813|64817.7|64801|494
1632241200000|2021-09-21 16:20:00|64822.1|64812.1|64819|64809|64827.3|64812.8|64817.6|64802.6|402
1632241500000|2021-09-21 16:25:00|64818.4|64808.4|64819.4|64809.4|64823.8|64809.9|64816.7|64801|283
1632241800000|2021-09-21 16:30:00|64819.5|64809.5|64832.8|64812.8|64837|64821.6|64818.6|64804.3|423
1632242100000|2021-09-21 16:35:00|64832.6|64812.6|64826.8|64806.8|64833.1|64817.9|64824.5|64804.5|432
1632242400000|2021-09-21 16:40:00|64826.9|64806.9|64827|64807|64830.1|64812.5|64822.3|64804.6|401
1632242700000|2021-09-21 16:45:00|64827.3|64807.3|64827.5|64807.5|64830.1|64814.5|64822.7|64806.4|361
1632243000000|2021-09-21 16:50:00|64827.6|64807.6|64830.8|64810.8|64837.2|64820.6|64826.8|64807.5|377
1632243300000|2021-09-21 16:55:00|64830.7|64810.7|64823.1|64813.1|64831.6|64814.7|64819.6|64803.7|426
1632243600000|2021-09-21 17:00:00|64823|64813|64829.9|64809.9|64834.5|64819.2|64815|64800.4|558
1632243900000|2021-09-21 17:05:00|64830|64810|64829.2|64819.2|64834|64819.4|64820.9|64804.2|498
1632244200000|2021-09-21 17:10:00|64834.2|64814.2|64823.5|64813.5|64834.7|64819.6|64823|64808.5|459
1632244500000|2021-09-21 17:15:00|64824.6|64814.6|64827.2|64807.2|64833.8|64818.9|64822|64806.9|491
1632244800000|2021-09-21 17:20:00|64827|64807|64832|64812|64833.2|64818.1|64817.2|64802.7|496
1632245100000|2021-09-21 17:25:00|64832.2|64812.2|64835.2|64815.2|64838.8|64824.2|64827|64811|559
1632245400000|2021-09-21 17:30:00|64835.1|64815.1|64831.4|64811.4|64836.2|64821.4|64825.3|64810.2|509
1632245700000|2021-09-21 17:35:00|64831.3|64811.3|64834.7|64814.7|64842.4|64827.3|64827|64811|531
1632246000000|2021-09-21 17:40:00|64834.6|64814.6|64829.3|64819.3|64837.7|64821.5|64829.2|64812.9|429
1632246300000|2021-09-21 17:45:00|64829.1|64819.1|64824.2|64814.2|64834.5|64820.1|64822.1|64811.2|388
1632246600000|2021-09-21 17:50:00|64824.3|64814.3|64845|64825|64850|64834.9|64821.6|64807.5|487
1632246900000|2021-09-21 17:55:00|64845.1|64825.1|64835.5|64815.5|64848.3|64833|64834.2|64814.3|641
1632247200000|2021-09-21 18:00:00|64835.4|64815.4|64833.2|64813.2|64839|64820.8|64829.1|64810.3|618
1632247500000|2021-09-21 18:05:00|64833.1|64813.1|64829.9|64809.9|64835.4|64815.4|64829.5|64809.5|439
1632247800000|2021-09-21 18:10:00|64829.7|64809.7|64835.9|64815.9|64837|64821.6|64826.2|64807.3|478
1632248100000|2021-09-21 18:15:00|64836|64816|64837.7|64817.7|64839.6|64824.4|64831.2|64815.3|442
1632248400000|2021-09-21 18:20:00|64837.6|64817.6|64831.5|64811.5|64837.6|64822.2|64825.9|64808.5|526
1632248700000|2021-09-21 18:25:00|64831.8|64811.8|64835|64815|64837.3|64821.2|64827.9|64811.7|489
1632249000000|2021-09-21 18:30:00|64834.6|64814.6|64828.8|64808.8|64835.5|64820.8|64821.4|64806.4|429
1632249300000|2021-09-21 18:35:00|64829.1|64809.1|64828.6|64818.6|64835.5|64820.5|64823|64808|441
1632249600000|2021-09-21 18:40:00|64828.7|64818.7|64833.5|64813.5|64834.3|64819.2|64823.7|64807.8|388
1632249900000|2021-09-21 18:45:00|64833.4|64813.4|64833|64813|64836.1|64819.5|64823.6|64808.7|417
1632250200000|2021-09-21 18:50:00|64832|64812|64825.8|64815.8|64832|64816.9|64820.3|64800.3|481
1632250500000|2021-09-21 18:55:00|64830.6|64810.6|64825|64805|64830.6|64815.5|64820.2|64804.9|414
1632250800000|2021-09-21 19:00:00|64824.3|64804.3|64822|64802|64825|64807.1|64816.9|64797.9|463
1632251100000|2021-09-21 19:05:00|64821.9|64801.9|64827.2|64807.2|64829.8|64809.8|64817.7|64797.7|400
1632251400000|2021-09-21 19:10:00|64827.1|64807.1|64820.7|64800.7|64829.9|64812.9|64819.3|64799.3|503
1632251700000|2021-09-21 19:15:00|64820.5|64800.5|64826.3|64806.3|64826.3|64806.3|64816.7|64796.7|539
1632252000000|2021-09-21 19:20:00|64826.2|64806.2|64824|64804|64826.2|64808.9|64818.5|64801.6|412
1632252300000|2021-09-21 19:25:00|64823.9|64803.9|64824.6|64804.6|64826.1|64808.9|64817.4|64798.9|434
1632252600000|2021-09-21 19:30:00|64824.4|64804.4|64822.4|64802.4|64825.1|64805.1|64820.2|64800.2|298
1632252900000|2021-09-21 19:35:00|64822.5|64802.5|64825.2|64805.2|64825.8|64805.8|64819.9|64799.9|387
1632253200000|2021-09-21 19:40:00|64825.1|64805.1|64821.8|64801.8|64825.9|64805.9|64819.7|64799.7|362
1632253500000|2021-09-21 19:45:00|64822.2|64802.2|64822.4|64802.4|64824.8|64804.8|64819|64799|325
1632253800000|2021-09-21 19:50:00|64822.3|64802.3|64824.1|64804.1|64824.2|64804.2|64819.7|64799.7|354
1632254100000|2021-09-21 19:55:00|64823.6|64803.6|64838.5|64818.5|64842.6|64822.6|64823.6|64803.6|506
1632254400000|2021-09-21 20:00:00|64838.4|64818.4|64837.7|64817.7|64838.9|64818.9|64835.3|64815.3|308
1632254700000|2021-09-21 20:05:00|64837.8|64817.8|64837.1|64817.1|64838.3|64818.3|64836.7|64816.7|174
1632255000000|2021-09-21 20:10:00|64837|64817|64836.1|64816.1|64840.8|64820.8|64835.6|64815.6|204
1632255300000|2021-09-21 20:15:00|64836.3|64816.3|64835.3|64815.3|64837.2|64817.2|64833.9|64813.9|169
1632255600000|2021-09-21 20:20:00|64835.5|64815.5|64837.9|64817.9|64838.5|64818.5|64835|64815|120
1632255900000|2021-09-21 20:25:00|64838|64818|64836.5|64816.5|64838.7|64818.7|64835.8|64815.8|150
1632256200000|2021-09-21 20:30:00|64836.4|64816.4|64836.6|64816.6|64837.6|64817.6|64836|64816|149
1632256500000|2021-09-21 20:35:00|64836.4|64816.4|64834.1|64814.1|64836.4|64816.4|64833.6|64813.6|145
1632256800000|2021-09-21 20:40:00|64834.2|64814.2|64835.3|64815.3|64838.1|64818.1|64833.4|64813.4|157
1632257100000|2021-09-21 20:45:00|64835.2|64815.2|64834.8|64814.8|64837|64817|64834.4|64814.4|137
1632257400000|2021-09-21 20:50:00|64835.1|64815.1|64835.1|64815.1|64837.3|64820.3|64830.3|64813.5|139
1632257700000|2021-09-21 20:55:00|64834.7|64814.7|64830.4|64810.4|64840.4|64814.7|64826.2|64772.2|332
1632258000000|2021-09-21 21:00:00|64843.7|64789.6|64842.5|64822.5|64852.6|64822.5|64836.4|64784.7|80
1632258300000|2021-09-21 21:05:00|64849|64817.8|64877.7|64814.8|64883.9|64821.4|64838|64798.5|187
1632258600000|2021-09-21 21:10:00|64877.5|64812|64887.7|64799.9|64895.6|64816.8|64840.4|64789|380
1632258900000|2021-09-21 21:15:00|64885.7|64803.2|64861.2|64808.5|64885.7|64819.6|64852.7|64794|248
1632259200000|2021-09-21 21:20:00|64861.7|64804.4|64855|64797.3|64873.5|64817.9|64852.1|64779.5|176
1632259500000|2021-09-21 21:25:00|64858.3|64791.4|64862.4|64790.6|64866.5|64810.1|64851.4|64769.2|114
1632259800000|2021-09-21 21:30:00|64855.4|64787.7|64861.2|64800.2|64867.6|64816.3|64853.2|64774.1|181
1632260100000|2021-09-21 21:35:00|64863.9|64797.3|64859.3|64802.2|64865.4|64815.1|64852.1|64780.8|139
1632260400000|2021-09-21 21:40:00|64854|64809.4|64854.8|64802.1|64866.6|64815.9|64852.7|64773.1|150
1632260700000|2021-09-21 21:45:00|64854.5|64797.3|64860.8|64803.7|64867.1|64814.4|64852|64795.3|142
1632261000000|2021-09-21 21:50:00|64854.3|64813.4|64857.1|64803.2|64860.8|64815.8|64851.4|64801|101
1632261300000|2021-09-21 21:55:00|64856.3|64803.1|64861.4|64765.6|64873.7|64814.4|64853|64755.4|198
1632261600000|2021-09-21 22:00:00|64863.2|64758.3|64878.2|64769.9|64883.4|64792.6|64847.7|64754.2|806
1632261900000|2021-09-21 22:05:00|64877.8|64770.4|64872.6|64787.5|64889.7|64787.5|64866.8|64766.7|449
1632262200000|2021-09-21 22:10:00|64872.7|64789.3|64859|64795.8|64886.6|64831.6|64857.4|64773.1|745
1632262500000|2021-09-21 22:15:00|64859.1|64795.5|64873.4|64798.5|64879.4|64804.1|64849.9|64788|456
1632262800000|2021-09-21 22:20:00|64874|64798.6|64864|64844|64879.8|64846.9|64861|64798.4|396
1632263100000|2021-09-21 22:25:00|64865.2|64845.2|64864.1|64844.1|64871.8|64847|64863|64833.5|247
1632263400000|2021-09-21 22:30:00|64864.5|64844.5|64863.1|64811.3|64869|64845.5|64859|64802.2|452
1632263700000|2021-09-21 22:35:00|64862.8|64811.8|64860.3|64810.6|64867.1|64820.1|64858.3|64804.9|483
1632264000000|2021-09-21 22:40:00|64860.2|64811|64860.7|64810.7|64866.7|64817.5|64858.2|64803.5|476
1632264300000|2021-09-21 22:45:00|64860.6|64811.9|64861.2|64811.8|64863.3|64816.1|64857.8|64804|570
1632264600000|2021-09-21 22:50:00|64861|64811.4|64860.2|64815.5|64874.2|64846.4|64856.9|64799.9|670
1632264900000|2021-09-21 22:55:00|64859.5|64815.1|64865.4|64813.8|64872.2|64835.5|64859.5|64806.9|680
1632265200000|2021-09-21 23:00:00|64861.4|64818.1|64832.8|64812.8|64862.5|64819.2|64831.2|64806.3|420
1632265500000|2021-09-21 23:05:00|64832.9|64812.9|64830|64810|64833.8|64813.8|64830|64810|196
1632265800000|2021-09-21 23:10:00|64829.8|64809.8|64830.6|64810.6|64831.8|64811.8|64829.4|64809.4|206
1632266100000|2021-09-21 23:15:00|64830.9|64810.9|64837.4|64817.4|64837.4|64817.4|64829.7|64809.7|222
1632266400000|2021-09-21 23:20:00|64837.2|64817.2|64839.3|64819.3|64839.3|64819.3|64836.4|64816.4|217
1632266700000|2021-09-21 23:25:00|64840|64820|64839.7|64819.7|64844.6|64824.6|64826.3|64798.8|528
1632267000000|2021-09-21 23:30:00|64839.3|64819.3|64840.8|64820.8|64841.9|64821.9|64837.5|64817.5|254
1632267300000|2021-09-21 23:35:00|64840.7|64820.7|64868.9|64838.6|64878.6|64849.1|64840.4|64820.4|461
1632267600000|2021-09-21 23:40:00|64868.8|64838.4|64855.6|64835.6|64870.6|64845.1|64845.2|64825.2|350
1632267900000|2021-09-21 23:45:00|64855.4|64835.4|64855.1|64835.1|64860.8|64840.8|64852.9|64832.9|459
1632268200000|2021-09-21 23:50:00|64854.7|64834.7|64866.2|64846.2|64874|64854|64854.2|64834.2|455
1632268500000|2021-09-21 23:55:00|64866.1|64846.1|64859.4|64839.4|64868.4|64848.4|64857.2|64837.2|381
1632268800000|2021-09-22 00:00:00|64860.2|64840.2|64853.1|64833.1|64861.4|64841.4|64848.5|64828.5|531
1632269100000|2021-09-22 00:05:00|64853|64833|64832.3|64812.3|64853.8|64833.8|64816.6|64796.6|583
1632269400000|2021-09-22 00:10:00|64831.9|64811.9|64830.8|64810.8|64836.3|64816.3|64829.9|64809.9|658
1632269700000|2021-09-22 00:15:00|64830.6|64810.6|64827.7|64807.7|64835.1|64815.1|64827.3|64807.3|376
1632270000000|2021-09-22 00:20:00|64827.8|64807.8|64824.7|64804.7|64830.2|64810.2|64823.4|64803.4|296
1632270300000|2021-09-22 00:25:00|64824.9|64804.9|64825.2|64805.2|64827.2|64807.2|64817.7|64797.7|439
1632270600000|2021-09-22 00:30:00|64824.9|64804.9|64822.9|64802.9|64827.6|64807.6|64819.9|64799.9|291
1632270900000|2021-09-22 00:35:00|64822.8|64802.8|64817.9|64797.9|64825.2|64805.2|64817.2|64797.2|443
1632271200000|2021-09-22 00:40:00|64818.5|64798.5|64831.5|64811.5|64833.6|64813.6|64817.5|64797.5|429
1632271500000|2021-09-22 00:45:00|64831.4|64811.4|64833.4|64813.4|64837.5|64817.5|64827.9|64807.9|441
1632271800000|2021-09-22 00:50:00|64833.5|64813.5|64843.3|64823.3|64846.6|64826.6|64833|64813|487
1632272100000|2021-09-22 00:55:00|64843.2|64823.2|64846.7|64826.7|64853.9|64833.9|64842.5|64822.5|551
1632272400000|2021-09-22 01:00:00|64846.9|64826.9|64876.8|64856.8|64878.9|64858.9|64843.4|64823.4|1068
1632272700000|2021-09-22 01:05:00|64880.5|64860.5|64797.4|64777.4|64884|64864|64790.3|64770.3|1033
1632273000000|2021-09-22 01:10:00|64797.5|64777.5|64789.7|64769.7|64828.2|64808.2|64781.1|64761.1|997
1632273300000|2021-09-22 01:15:00|64788.9|64768.9|64807.4|64787.4|64808.7|64788.7|64776.5|64756.5|839
1632273600000|2021-09-22 01:20:00|64807.1|64787.1|64799.9|64779.9|64820.1|64800.1|64798.2|64778.2|819
1632273900000|2021-09-22 01:25:00|64800|64780|64756.4|64736.4|64801|64781|64753.4|64733.4|924
1632274200000|2021-09-22 01:30:00|64756.9|64736.9|64741.2|64721.2|64775.6|64749.3|64731.7|64711.7|996
1632274500000|2021-09-22 01:35:00|64738.2|64718.2|64752.3|64732.3|64770.3|64750.3|64734.8|64714.8|916
1632274800000|2021-09-22 01:40:00|64752|64732|64752.7|64732.7|64758.5|64738.5|64747.7|64727.7|654
1632275100000|2021-09-22 01:45:00|64752.6|64732.6|64752.5|64732.5|64756.1|64736.1|64747.3|64727.3|586
1632275400000|2021-09-22 01:50:00|64752.4|64732.4|64754.2|64734.2|64754.7|64734.7|64748.7|64728.7|512
1632275700000|2021-09-22 01:55:00|64754.6|64734.6|64767.9|64747.9|64787.2|64767.2|64751.4|64731.4|740
1632276000000|2021-09-22 02:00:00|64768.2|64748.2|64779.1|64759.1|64784.1|64764.1|64766.3|64746.3|720
1632276300000|2021-09-22 02:05:00|64779.3|64759.3|64760.9|64740.9|64785.5|64766.9|64760.9|64740.9|750
1632276600000|2021-09-22 02:10:00|64760.6|64740.6|64766.9|64746.9|64770.5|64755.2|64751.7|64736|689
1632276900000|2021-09-22 02:15:00|64767|64747|64756.1|64736.1|64774.4|64758.3|64753.5|64736|443
1632277200000|2021-09-22 02:20:00|64756.2|64736.2|64750.7|64730.7|64758.5|64742.7|64745.7|64727.6|465
1632277500000|2021-09-22 02:25:00|64750.3|64730.3|64746.9|64726.9|64750.4|64732.7|64742.4|64726.2|311
1632277800000|2021-09-22 02:30:00|64747|64727|64762.2|64742.2|64764.8|64745.9|64746.8|64726.8|498
1632278100000|2021-09-22 02:35:00|64762.3|64742.3|64749|64729|64765|64749.9|64745.8|64728.9|492
1632278400000|2021-09-22 02:40:00|64748.9|64728.9|64756.3|64736.3|64758|64742.9|64747.3|64727.3|307
1632278700000|2021-09-22 02:45:00|64756.2|64736.2|64757.3|64737.3|64762.9|64745.4|64753.7|64736.2|373
1632279000000|2021-09-22 02:50:00|64757.7|64737.7|64752.1|64732.1|64757.9|64737.9|64752|64732|374
1632279300000|2021-09-22 02:55:00|64752.2|64732.2|64752.5|64732.5|64754.1|64738.2|64747.7|64732|290
1632279600000|2021-09-22 03:00:00|64752.8|64732.8|64757.6|64737.6|64759|64739|64748.5|64732.8|336
1632279900000|2021-09-22 03:05:00|64757.8|64737.8|64756.9|64746.9|64764.2|64748.9|64755.8|64735.8|410
1632280200000|2021-09-22 03:10:00|64756.8|64746.8|64769.8|64749.8|64773|64753|64756.8|64741.7|504
1632280500000|2021-09-22 03:15:00|64769.9|64749.9|64760.3|64740.3|64774.9|64754.9|64760|64740|534
1632280800000|2021-09-22 03:20:00|64760.4|64740.4|64758|64738|64760.7|64740.7|64757.4|64737.4|348
1632281100000|2021-09-22 03:25:00|64757.9|64737.9|64751.5|64731.5|64758.6|64743.2|64740.1|64725.2|450
1632281400000|2021-09-22 03:30:00|64751.8|64731.8|64757.7|64737.7|64762.4|64746.8|64751.6|64731.6|584
1632281700000|2021-09-22 03:35:00|64757.3|64737.3|64755.4|64745.4|64762.3|64746.1|64751.1|64735.8|435
1632282000000|2021-09-22 03:40:00|64755.1|64745.1|64757.8|64737.8|64761.2|64746.2|64752.4|64736.7|300
1632282300000|2021-09-22 03:45:00|64757.7|64737.7|64759.7|64739.7|64761.8|64741.8|64757.6|64737.6|285
1632282600000|2021-09-22 03:50:00|64759.8|64739.8|64757.1|64737.1|64759.8|64739.8|64756.8|64736.8|322
1632282900000|2021-09-22 03:55:00|64757.2|64737.2|64757.2|64737.2|64759.2|64739.2|64755|64735|300
1632283200000|2021-09-22 04:00:00|64757.3|64737.3|64750.6|64730.6|64757.6|64741|64743.9|64727.9|265
1632283500000|2021-09-22 04:05:00|64750.7|64730.7|64754.3|64734.3|64754.9|64737.7|64746.3|64730.3|275
1632283800000|2021-09-22 04:10:00|64754.4|64734.4|64752.7|64732.7|64754.5|64739.2|64747|64732.1|249
1632284100000|2021-09-22 04:15:00|64752.6|64732.6|64752.2|64732.2|64752.9|64737.7|64746.4|64731.9|188
1632284400000|2021-09-22 04:20:00|64752.1|64732.1|64751.5|64731.5|64755.4|64738|64746.9|64731.3|241
1632284700000|2021-09-22 04:25:00|64751.3|64731.3|64753|64733|64754.2|64737.7|64744.7|64729.4|218
1632285000000|2021-09-22 04:30:00|64752.9|64732.9|64751.6|64731.6|64754.8|64734.8|64751.3|64731.3|248
1632285300000|2021-09-22 04:35:00|64751.5|64731.5|64754.4|64734.4|64754.7|64736.7|64746.2|64731.1|217
1632285600000|2021-09-22 04:40:00|64754.3|64734.3|64753.6|64733.6|64755.4|64740|64750|64733.1|186
1632285900000|2021-09-22 04:45:00|64753.4|64733.4|64750.3|64730.3|64754.6|64739|64748.3|64729.7|294
1632286200000|2021-09-22 04:50:00|64750.4|64730.4|64745.3|64725.3|64750.8|64731.1|64741.1|64724.2|412
1632286500000|2021-09-22 04:55:00|64745.4|64725.4|64741.4|64721.4|64748.5|64728.5|64734.5|64718.5|479
1632286800000|2021-09-22 05:00:00|64741.1|64721.1|64719.9|64699.9|64742.5|64722.5|64713|64698.8|455
1632287100000|2021-09-22 05:05:00|64719.8|64699.8|64708.1|64698.1|64726.4|64711.3|64707.4|64692.3|504
1632287400000|2021-09-22 05:10:00|64708|64698|64714.9|64704.9|64721|64706.5|64707.9|64693.4|436
1632287700000|2021-09-22 05:15:00|64714.8|64704.8|64713.4|64693.4|64719.4|64705.3|64706.2|64691|366
1632288000000|2021-09-22 05:20:00|64713.2|64693.2|64705|64685|64713.2|64696.9|64699.7|64684.4|404
1632288300000|2021-09-22 05:25:00|64704.9|64684.9|64698.2|64688.2|64708.3|64692.8|64696.3|64681.5|378
1632288600000|2021-09-22 05:30:00|64698|64688|64708.8|64698.8|64718.3|64703|64697|64682.4|586
1632288900000|2021-09-22 05:35:00|64708.9|64698.9|64718.3|64698.3|64722.2|64707.4|64708.3|64693.6|485
1632289200000|2021-09-22 05:40:00|64718.4|64698.4|64715.2|64705.2|64719.3|64705.6|64708.6|64693.8|461
1632289500000|2021-09-22 05:45:00|64715.3|64705.3|64723.7|64703.7|64730|64715.3|64715.2|64700.8|520
1632289800000|2021-09-22 05:50:00|64723.6|64703.6|64720.2|64700.2|64724.2|64707.6|64710.9|64696|438
1632290100000|2021-09-22 05:55:00|64720.3|64700.3|64715.8|64695.8|64722.8|64710.3|64710.9|64695.8|432
1632290400000|2021-09-22 06:00:00|64711|64701|64721.6|64701.6|64725.3|64710.5|64706.8|64690.7|489
1632290700000|2021-09-22 06:05:00|64721.5|64701.5|64719.4|64699.4|64727.3|64713.5|64712.5|64697.4|540
1632291000000|2021-09-22 06:10:00|64719.5|64699.5|64706.3|64686.3|64728.1|64712.9|64697.8|64682.6|542
1632291300000|2021-09-22 06:15:00|64706.4|64686.4|64697.6|64687.6|64708.6|64691|64690.7|64675.2|528
1632291600000|2021-09-22 06:20:00|64697.8|64687.8|64690.6|64680.6|64705.1|64690.2|64689.4|64674.1|572
1632291900000|2021-09-22 06:25:00|64690.5|64680.5|64689|64669|64698|64683.1|64674.1|64657.7|550
1632292200000|2021-09-22 06:30:00|64688.9|64668.9|64685.7|64675.7|64690.2|64676.9|64681.4|64666.9|459
1632292500000|2021-09-22 06:35:00|64685.8|64675.8|64690|64670|64692.6|64677.7|64680.3|64666.2|522
1632292800000|2021-09-22 06:40:00|64690.6|64670.6|64687.7|64677.7|64695|64681.4|64682.6|64665.7|548
1632293100000|2021-09-22 06:45:00|64687.6|64677.6|64691.3|64671.3|64698.8|64684.1|64672.6|64662.6|594
1632293400000|2021-09-22 06:50:00|64691.5|64671.5|64686.4|64676.4|64691.6|64677.1|64679.2|64666.3|474
1632293700000|2021-09-22 06:55:00|64686.8|64676.8|64679.8|64669.8|64696.8|64684.3|64676.4|64666.4|582
1632294000000|2021-09-22 07:00:00|64680.4|64670.4|64694.6|64684.6|64702.8|64687.7|64680.4|64670.4|582
1632294300000|2021-09-22 07:05:00|64694.3|64684.3|64678.7|64668.7|64695.9|64684.3|64676.9|64661|597
1632294600000|2021-09-22 07:10:00|64679|64669|64691.5|64681.5|64697.8|64682.3|64679|64664.9|573
1632294900000|2021-09-22 07:15:00|64691.6|64681.6|64680.9|64670.9|64697.4|64682|64677.9|64663.6|498
1632295200000|2021-09-22 07:20:00|64681|64671|64677.9|64657.9|64684.9|64671.1|64672.3|64657.6|472
1632295500000|2021-09-22 07:25:00|64677.8|64657.8|64683.4|64673.4|64691.6|64675.8|64675.7|64657.6|603
1632295800000|2021-09-22 07:30:00|64683.6|64673.6|64681.3|64671.3|64691.4|64679.1|64677.4|64663.5|501
1632296100000|2021-09-22 07:35:00|64681.2|64671.2|64683.4|64673.4|64686.2|64673.5|64669.6|64655.5|440
1632296400000|2021-09-22 07:40:00|64683.3|64673.3|64708.8|64698.8|64716.9|64701.5|64682.3|64672.3|640
1632296700000|2021-09-22 07:45:00|64713.9|64693.9|64713.6|64703.6|64719.7|64709.7|64705.7|64690.4|518
1632297000000|2021-09-22 07:50:00|64713.5|64703.5|64715.4|64705.4|64723.3|64710.6|64712.2|64697.3|563
1632297300000|2021-09-22 07:55:00|64715.7|64705.7|64731.4|64711.4|64736.6|64722.3|64711.7|64696.7|626
1632297600000|2021-09-22 08:00:00|64726.5|64716.5|64723.6|64713.6|64735.1|64722.1|64717.1|64701.8|582
1632297900000|2021-09-22 08:05:00|64723.7|64713.7|64735.6|64715.6|64736.3|64722|64717.5|64703.2|450
1632298200000|2021-09-22 08:10:00|64735.8|64715.8|64725.6|64715.6|64742.8|64727.7|64725.1|64712.1|468
1632298500000|2021-09-22 08:15:00|64726.1|64716.1|64739.4|64729.4|64746.5|64732.3|64724.8|64712|523
1632298800000|2021-09-22 08:20:00|64739.6|64729.6|64728.1|64718.1|64739.9|64729.7|64724.3|64711.8|479
1632299100000|2021-09-22 08:25:00|64728|64718|64726.7|64716.7|64734|64720|64722|64709.5|416
1632299400000|2021-09-22 08:30:00|64726.3|64716.3|64728.1|64718.1|64736.4|64722.1|64720.8|64710.8|421
1632299700000|2021-09-22 08:35:00|64728|64718|64730.1|64720.1|64735.8|64723|64726.6|64713.8|382
1632300000000|2021-09-22 08:40:00|64730|64720|64730.8|64720.8|64749.9|64734.5|64726.9|64712.1|476
1632300300000|2021-09-22 08:45:00|64730.9|64720.9|64718.6|64708.6|64734.3|64720.9|64712.8|64701.7|401
1632300600000|2021-09-22 08:50:00|64718.4|64708.4|64709|64699|64721.8|64711.8|64709|64694.7|390
1632300900000|2021-09-22 08:55:00|64709.1|64699.1|64702.1|64692.1|64716.7|64704.2|64700.3|64684.9|497
1632301200000|2021-09-22 09:00:00|64702|64692|64707.8|64697.8|64713.1|64698.6|64701.4|64687.4|465
1632301500000|2021-09-22 09:05:00|64707.7|64697.7|64699.7|64689.7|64710.3|64698|64697.8|64684.5|364
1632301800000|2021-09-22 09:10:00|64700.2|64690.2|64701.2|64691.2|64702.3|64692.3|64697.8|64687.8|353
1632302100000|2021-09-22 09:15:00|64701.3|64691.3|64705.9|64695.9|64711.5|64696.2|64695.9|64682.3|423
1632302400000|2021-09-22 09:20:00|64705.7|64695.7|64717.1|64697.1|64717.6|64703.4|64705.7|64693.5|404
1632302700000|2021-09-22 09:25:00|64712.2|64702.2|64714.4|64704.4|64717.9|64704.8|64711.4|64696.7|361
1632303000000|2021-09-22 09:30:00|64714.3|64704.3|64703.5|64693.5|64721.8|64707.8|64703.2|64691.5|488
1632303300000|2021-09-22 09:35:00|64703.4|64693.4|64707.3|64697.3|64714.6|64703.1|64698.5|64683.6|368
1632303600000|2021-09-22 09:40:00|64707.5|64697.5|64708.6|64698.6|64714.8|64700.7|64704.6|64690.2|414
1632303900000|2021-09-22 09:45:00|64708.7|64698.7|64699.7|64689.7|64714.5|64699.6|64696.5|64686.5|310
1632304200000|2021-09-22 09:50:00|64699.8|64689.8|64696.8|64686.8|64701.9|64691.9|64694.7|64684.7|375
1632304500000|2021-09-22 09:55:00|64696.9|64686.9|64697.6|64687.6|64704.2|64690.5|64695.6|64682.2|263
1632304800000|2021-09-22 10:00:00|64697.3|64687.3|64706.6|64686.6|64707.7|64692.5|64696.2|64683|255
1632305100000|2021-09-22 10:05:00|64706.8|64686.8|64717.9|64697.9|64730.1|64710.1|64701.5|64686.4|378
1632305400000|2021-09-22 10:10:00|64717.8|64697.8|64717.8|64707.8|64722.8|64708|64715.5|64696.6|302
1632305700000|2021-09-22 10:15:00|64717.4|64707.4|64711.7|64701.7|64721.9|64708.2|64710.6|64692.5|331
1632306000000|2021-09-22 10:20:00|64711.8|64701.8|64712.1|64692.1|64725.9|64711|64707.9|64691.3|365
1632306300000|2021-09-22 10:25:00|64712.2|64692.2|64702.8|64682.8|64713|64695|64698.6|64682.7|325
1632306600000|2021-09-22 10:30:00|64702.6|64682.6|64695.6|64685.6|64711.5|64696.6|64695.3|64680.4|486
1632306900000|2021-09-22 10:35:00|64695.7|64685.7|64691.2|64681.2|64702.2|64686.9|64690.8|64678.4|413
1632307200000|2021-09-22 10:40:00|64691.3|64681.3|64696.7|64686.7|64701.9|64690|64688.9|64675.6|355
1632307500000|2021-09-22 10:45:00|64696.8|64686.8|64693.8|64673.8|64701.7|64687|64689.9|64673.8|395
1632307800000|2021-09-22 10:50:00|64694|64674|64689.3|64679.3|64698|64683|64688.2|64673.4|383
1632308100000|2021-09-22 10:55:00|64689.1|64679.1|64698.7|64678.7|64705.1|64685.1|64688.2|64673.3|285
1632308400000|2021-09-22 11:00:00|64696.9|64676.9|64702.4|64682.4|64703.2|64688.4|64689.7|64674.5|321
1632308700000|2021-09-22 11:05:00|64702.2|64682.2|64700.9|64690.9|64708.3|64692.9|64697.3|64682.2|314
1632309000000|2021-09-22 11:10:00|64701|64691|64702.7|64692.7|64709.5|64694.5|64700.5|64685.6|228
1632309300000|2021-09-22 11:15:00|64702.8|64692.8|64713.5|64693.5|64715.9|64700.9|64698.8|64685.3|322
1632309600000|2021-09-22 11:20:00|64713.4|64693.4|64712.8|64702.8|64717.8|64702.8|64707.7|64692.8|283
1632309900000|2021-09-22 11:25:00|64712.2|64702.2|64705.4|64695.4|64721.1|64705.8|64704.3|64691.4|341
1632310200000|2021-09-22 11:30:00|64706|64696|64703.3|64693.3|64712.8|64697.3|64702.6|64687.5|288
1632310500000|2021-09-22 11:35:00|64703.4|64693.4|64703.4|64693.4|64709.4|64695.6|64702.9|64688.2|217
1632310800000|2021-09-22 11:40:00|64703.3|64693.3|64700.1|64690.1|64708.1|64693.9|64697|64682|315
1632311100000|2021-09-22 11:45:00|64700.3|64690.3|64700|64680|64701.2|64690.6|64693.1|64678.3|312
1632311400000|2021-09-22 11:50:00|64700.1|64680.1|64693.4|64683.4|64702|64686.8|64691.3|64676.4|351
1632311700000|2021-09-22 11:55:00|64693.5|64683.5|64704.2|64684.2|64706.1|64690.9|64693.4|64680.1|479
1632312000000|2021-09-22 12:00:00|64702.8|64682.8|64704.2|64684.2|64704.7|64688.4|64692.6|64677.7|446
1632312300000|2021-09-22 12:05:00|64704.5|64684.5|64699.4|64679.4|64705|64690.6|64691.4|64677.8|423
1632312600000|2021-09-22 12:10:00|64699.1|64679.1|64701.9|64681.9|64701.9|64686.5|64691.1|64676.4|415
1632312900000|2021-09-22 12:15:00|64701.4|64681.4|64706.8|64686.8|64709.3|64693.7|64695.3|64680|478
1632313200000|2021-09-22 12:20:00|64706.3|64686.3|64706.4|64686.4|64706.8|64692|64697.1|64681.9|524
1632313500000|2021-09-22 12:25:00|64705.9|64685.9|64699.4|64689.4|64706|64690.9|64695.4|64680.6|442
1632313800000|2021-09-22 12:30:00|64699.3|64689.3|64704.2|64694.2|64709.7|64695.2|64699.1|64685.7|399
1632314100000|2021-09-22 12:35:00|64704.3|64694.3|64695.6|64685.6|64709.4|64694.4|64693.8|64677.9|494
1632314400000|2021-09-22 12:40:00|64695.5|64685.5|64694|64674|64701.2|64685.6|64687.1|64671.9|401
1632314700000|2021-09-22 12:45:00|64694.1|64674.1|64695.8|64675.8|64698.6|64682.9|64689.3|64673.5|397
1632315000000|2021-09-22 12:50:00|64696|64676|64697.2|64677.2|64700.4|64684.3|64687.6|64672.3|458
1632315300000|2021-09-22 12:55:00|64697.3|64677.3|64704.5|64684.5|64704.5|64689.2|64693.4|64676.6|463
1632315600000|2021-09-22 13:00:00|64704.4|64684.4|64701.6|64681.6|64708.2|64693.2|64692.2|64677.1|642
1632315900000|2021-09-22 13:05:00|64701.7|64681.7|64687.2|64677.2|64703.2|64687.6|64681.6|64669.4|616
1632316200000|2021-09-22 13:10:00|64687.1|64677.1|64684.6|64674.6|64695.6|64681.3|64683.3|64668.1|634
1632316500000|2021-09-22 13:15:00|64684.4|64674.4|64684.8|64674.8|64692|64678.7|64681.9|64667.5|596
1632316800000|2021-09-22 13:20:00|64684.7|64674.7|64683.6|64673.6|64690.5|64677.2|64682.8|64668|624
1632317100000|2021-09-22 13:25:00|64682.8|64672.8|64678.9|64658.9|64691.4|64677.9|64673.6|64658.5|597
1632317400000|2021-09-22 13:30:00|64679|64659|64680.2|64660.2|64686.1|64672.3|64672.6|64658.2|695
1632317700000|2021-09-22 13:35:00|64680.1|64660.1|64671.2|64661.2|64680.5|64663.7|64663.2|64649.1|669
1632318000000|2021-09-22 13:40:00|64671.5|64661.5|64676.9|64656.9|64677.1|64662.3|64665.2|64649.7|689
1632318300000|2021-09-22 13:45:00|64676.8|64656.8|64666.3|64656.3|64679.8|64664.5|64665.5|64651.5|683
1632318600000|2021-09-22 13:50:00|64666.7|64656.7|64646.3|64636.3|64670.4|64657.1|64643.6|64628.3|729
1632318900000|2021-09-22 13:55:00|64646.1|64636.1|64645.1|64625.1|64657.1|64637.2|64635.8|64621.4|658
1632319200000|2021-09-22 14:00:00|64644.8|64624.8|64639.2|64619.2|64661.7|64646.4|64635.6|64618.9|754
1632319500000|2021-09-22 14:05:00|64639.4|64619.4|64629.3|64609.3|64642.4|64625.7|64626.4|64609.3|592
1632319800000|2021-09-22 14:10:00|64629.4|64609.4|64625.4|64605.4|64630.2|64615|64616.8|64601.2|641
1632320100000|2021-09-22 14:15:00|64625.1|64605.1|64616.7|64606.7|64630.2|64615.3|64615.9|64601.1|719
1632320400000|2021-09-22 14:20:00|64616.6|64606.6|64633.3|64613.3|64635.4|64620.2|64616.3|64601.1|619
1632320700000|2021-09-22 14:25:00|64633.2|64613.2|64639.9|64619.9|64639.9|64623.3|64621.5|64608.4|634
1632321000000|2021-09-22 14:30:00|64640.2|64620.2|64644.6|64634.6|64649.8|64634.7|64626.9|64612.3|731
1632321300000|2021-09-22 14:35:00|64644.5|64634.5|64635.7|64625.7|64650|64634.9|64633.1|64618.3|712
1632321600000|2021-09-22 14:40:00|64635.8|64625.8|64641.2|64621.2|64643.5|64627.9|64630.2|64615.3|712
1632321900000|2021-09-22 14:45:00|64641.3|64621.3|64645.1|64625.1|64653.8|64638.9|64636.3|64621.3|630
1632322200000|2021-09-22 14:50:00|64645.4|64625.4|64644.4|64624.4|64650.2|64631.3|64635.5|64619.5|701
1632322500000|2021-09-22 14:55:00|64644.5|64624.5|64617.4|64607.4|64646.2|64631.4|64616.9|64602.5|684
1632322800000|2021-09-22 15:00:00|64617.5|64607.5|64627|64607|64631|64617|64617.4|64602.9|539
1632323100000|2021-09-22 15:05:00|64627.1|64607.1|64617.7|64607.7|64627.1|64611.5|64614.6|64599.3|461
1632323400000|2021-09-22 15:10:00|64617.8|64607.8|64626.5|64616.5|64634.5|64619.2|64617.6|64603|554
1632323700000|2021-09-22 15:15:00|64626.4|64616.4|64642|64622|64644.3|64629|64623.6|64608.8|572
1632324000000|2021-09-22 15:20:00|64642.2|64622.2|64644.2|64624.2|64648.4|64632.9|64635.2|64620.2|628
1632324300000|2021-09-22 15:25:00|64644.1|64624.1|64630.8|64620.8|64644.6|64627.1|64629.4|64614.3|576
1632324600000|2021-09-22 15:30:00|64630.9|64620.9|64634.5|64614.5|64638|64622.4|64627.3|64612.1|580
1632324900000|2021-09-22 15:35:00|64634.4|64614.4|64627.6|64607.6|64642.3|64627.4|64620.8|64607.5|552
1632325200000|2021-09-22 15:40:00|64627.7|64607.7|64619.3|64609.3|64632.8|64619.1|64617.8|64603.4|544
1632325500000|2021-09-22 15:45:00|64619.1|64609.1|64601.3|64581.3|64623.4|64609.8|64601.1|64581.1|555
1632325800000|2021-09-22 15:50:00|64601.5|64581.5|64597.8|64577.8|64609.6|64590.5|64584.6|64567.7|845
1632326100000|2021-09-22 15:55:00|64598|64578|64590.6|64570.6|64598.1|64582.8|64571.4|64556.5|726
1632326400000|2021-09-22 16:00:00|64590.7|64570.7|64587.4|64567.4|64595.3|64580.3|64581.9|64566.6|602
1632326700000|2021-09-22 16:05:00|64587.8|64567.8|64601.7|64581.7|64602.3|64586.9|64583.6|64567.7|496
1632327000000|2021-09-22 16:10:00|64601.8|64581.8|64610.1|64590.1|64610.6|64595.6|64594|64578.6|479
1632327300000|2021-09-22 16:15:00|64610.5|64590.5|64603.3|64583.3|64610.6|64595.4|64596.7|64580.5|352
1632327600000|2021-09-22 16:20:00|64603.4|64583.4|64600.2|64580.2|64604.2|64586.7|64594|64579.3|490
1632327900000|2021-09-22 16:25:00|64601.1|64581.1|64606.5|64586.5|64607.4|64591.8|64594.9|64579|397
1632328200000|2021-09-22 16:30:00|64606.6|64586.6|64607.4|64587.4|64608.8|64588.8|64602.2|64582.2|383
1632328500000|2021-09-22 16:35:00|64606.5|64586.5|64608.4|64588.4|64611.2|64594.5|64603.3|64583.3|375
1632328800000|2021-09-22 16:40:00|64608.3|64588.3|64621.8|64601.8|64623.3|64603.3|64607.6|64587.6|463
1632329100000|2021-09-22 16:45:00|64621.9|64601.9|64623.9|64603.9|64627.5|64611.5|64617.8|64601.9|363
1632329400000|2021-09-22 16:50:00|64623.8|64603.8|64619.8|64599.8|64624.1|64608.6|64616.2|64599.7|380
1632329700000|2021-09-22 16:55:00|64619.7|64599.7|64608|64598|64619.7|64601.8|64605.6|64590|336
1632330000000|2021-09-22 17:00:00|64607.9|64597.9|64615.1|64595.1|64620|64605.8|64607.9|64593.2|379
1632330300000|2021-09-22 17:05:00|64615.3|64595.3|64610.9|64590.9|64615.5|64600.1|64605.5|64590.8|311
1632330600000|2021-09-22 17:10:00|64611|64591|64616.4|64596.4|64617|64600.5|64606.1|64590.7|347
1632330900000|2021-09-22 17:15:00|64616.3|64596.3|64615.4|64595.4|64616.5|64601.3|64600.8|64585.1|347
1632331200000|2021-09-22 17:20:00|64615.5|64595.5|64613.4|64593.4|64616|64596|64610.7|64590.7|379
1632331500000|2021-09-22 17:25:00|64613.3|64593.3|64614.2|64594.2|64617.3|64597.3|64613.3|64593.3|361
1632331800000|2021-09-22 17:30:00|64614.4|64594.4|64614.8|64594.8|64615.6|64598.2|64608.1|64591.8|306
1632332100000|2021-09-22 17:35:00|64615.2|64595.2|64620.3|64600.3|64620.6|64600.6|64613.8|64593.8|369
1632332400000|2021-09-22 17:40:00|64620.4|64600.4|64623.3|64603.3|64626.8|64608.7|64616.5|64596.5|425
1632332700000|2021-09-22 17:45:00|64623.4|64603.4|64622.4|64602.4|64625.2|64607.7|64617.2|64601.9|274
1632333000000|2021-09-22 17:50:00|64622.3|64602.3|64616.3|64596.3|64622.8|64602.8|64612.6|64592.6|449
1632333300000|2021-09-22 17:55:00|64616.2|64596.2|64612.9|64592.9|64619.6|64599.6|64612.3|64592.3|380
1632333600000|2021-09-22 18:00:00|64615.9|64595.9|64587.9|64567.9|64645.6|64620.9|64582.3|64561.1|1032
1632333900000|2021-09-22 18:05:00|64586.7|64566.7|64584.5|64564.5|64612.3|64592.3|64563.2|64543.2|983
1632334200000|2021-09-22 18:10:00|64586.2|64566.2|64571.9|64551.9|64601.6|64581.6|64569|64549|943
1632334500000|2021-09-22 18:15:00|64571.5|64551.5|64579.6|64559.6|64579.6|64559.6|64553.4|64533.4|1004
1632334800000|2021-09-22 18:20:00|64581.3|64561.3|64580|64560|64588.4|64568.4|64563.2|64543.2|920
1632335100000|2021-09-22 18:25:00|64580.1|64560.1|64562.6|64542.6|64580.5|64560.5|64557.5|64537.5|897
1632335400000|2021-09-22 18:30:00|64562.5|64542.5|64551.4|64531.4|64565.6|64545.6|64548.2|64528.2|922
1632335700000|2021-09-22 18:35:00|64551.5|64531.5|64639.3|64619.3|64646|64626|64545.7|64525.7|1060
1632336000000|2021-09-22 18:40:00|64639.5|64619.5|64659.9|64639.9|64665.5|64645.5|64616.5|64596.5|1106
1632336300000|2021-09-22 18:45:00|64659.1|64639.1|64715.4|64695.4|64723.9|64703.9|64647.2|64627.2|1107
1632336600000|2021-09-22 18:50:00|64715.2|64695.2|64669.7|64649.7|64734.4|64714.4|64657.4|64637.4|1072
1632336900000|2021-09-22 18:55:00|64669.1|64649.1|64705.6|64685.6|64719.8|64699.8|64660.3|64640.3|1084
1632337200000|2021-09-22 19:00:00|64705.1|64685.1|64719.1|64699.1|64727.3|64707.3|64694.7|64674.7|1057
1632337500000|2021-09-22 19:05:00|64719|64699|64679.7|64659.7|64721.3|64701.3|64678.4|64658.4|1031
1632337800000|2021-09-22 19:10:00|64679.6|64659.6|64697.2|64677.2|64713.7|64693.7|64679.2|64659.2|965
1632338100000|2021-09-22 19:15:00|64698|64678|64647.6|64627.6|64698.5|64678.5|64646|64626|972
1632338400000|2021-09-22 19:20:00|64648|64628|64660.7|64640.7|64666.7|64646.7|64638.9|64618.9|943
1632338700000|2021-09-22 19:25:00|64660.4|64640.4|64664.7|64644.7|64675.3|64655.3|64651|64631|790
1632339000000|2021-09-22 19:30:00|64666.1|64646.1|64680.6|64660.6|64689.8|64669.8|64657.7|64637.7|711
1632339300000|2021-09-22 19:35:00|64681.2|64661.2|64677.4|64657.4|64687.4|64667.4|64677.2|64657.2|595
1632339600000|2021-09-22 19:40:00|64677.5|64657.5|64695.9|64675.9|64697.5|64677.5|64674.1|64654.1|654
1632339900000|2021-09-22 19:45:00|64696.1|64676.1|64683.7|64663.7|64697.3|64677.3|64679.3|64659.3|571
1632340200000|2021-09-22 19:50:00|64683.6|64663.6|64666.8|64646.8|64690.3|64670.3|64664.4|64644.4|700
1632340500000|2021-09-22 19:55:00|64667.4|64647.4|64693.1|64673.1|64695.8|64675.8|64667.2|64647.2|651
1632340800000|2021-09-22 20:00:00|64692.4|64672.4|64693.1|64673.1|64694.8|64674.8|64690.9|64670.9|540
1632341100000|2021-09-22 20:05:00|64693|64673|64692.1|64672.1|64694.5|64674.5|64691.8|64671.8|313
1632341400000|2021-09-22 20:10:00|64691.8|64671.8|64694|64674|64696.1|64676.1|64688.6|64668.6|350
1632341700000|2021-09-22 20:15:00|64694.1|64674.1|64684.8|64664.8|64695.6|64675.6|64683.5|64663.5|335
1632342000000|2021-09-22 20:20:00|64684.7|64664.7|64679.5|64659.5|64685.7|64665.7|64677|64657|336
1632342300000|2021-09-22 20:25:00|64680.1|64660.1|64687.5|64667.5|64688.5|64668.5|64678.8|64658.8|307
1632342600000|2021-09-22 20:30:00|64688.1|64668.1|64687.6|64667.6|64689.4|64669.4|64686.6|64666.6|304
1632342900000|2021-09-22 20:35:00|64687.7|64667.7|64696.8|64676.8|64699.1|64679.1|64687.7|64667.7|268
1632343200000|2021-09-22 20:40:00|64697|64677|64695.4|64675.4|64699.2|64679.2|64693.6|64673.6|222
1632343500000|2021-09-22 20:45:00|64696.6|64676.6|64696.9|64676.9|64699.1|64679.1|64696.1|64676.1|166
1632343800000|2021-09-22 20:50:00|64696.8|64676.8|64713.8|64693.8|64724.8|64704.8|64696.4|64676.4|206
1632344100000|2021-09-22 20:55:00|64714.7|64694.7|64702.6|64629.1|64716.4|64696.4|64669.5|64609.2|332
1632344400000|2021-09-22 21:00:00|64704.3|64621.1|64700.9|64625.1|64715.3|64643.6|64696.1|64615.2|103
1632344700000|2021-09-22 21:05:00|64699.7|64626.8|64734.8|64615.6|64747.8|64640.5|64699.7|64612.1|135
1632345000000|2021-09-22 21:10:00|64735.2|64615.2|64733.3|64628.8|64750|64633.2|64679.3|64608.2|322
1632345300000|2021-09-22 21:15:00|64732.2|64628.5|64687.2|64624.8|64753.7|64634.6|64675.1|64605.6|521
1632345600000|2021-09-22 21:20:00|64687.5|64625.5|64710.5|64628.2|64712.3|64639.7|64672.8|64623.8|214
1632345900000|2021-09-22 21:25:00|64710.7|64627.2|64733|64635.6|64739.6|64662|64705.4|64620.1|283
1632346200000|2021-09-22 21:30:00|64732.7|64637.4|64729.4|64637.5|64741.5|64665|64720.1|64625|237
1632346500000|2021-09-22 21:35:00|64729.9|64635.5|64726.7|64663.7|64740.7|64664.2|64722.4|64633.7|92
1632346800000|2021-09-22 21:40:00|64725.1|64662.3|64726.1|64663.7|64735|64663.7|64718.7|64632.3|84
1632347100000|2021-09-22 21:45:00|64726|64673.9|64721.2|64645.5|64729.2|64679.7|64718.3|64628.3|231
1632347400000|2021-09-22 21:50:00|64721.7|64645.7|64726.8|64667.5|64735.2|64674.2|64719.6|64633.3|252
1632347700000|2021-09-22 21:55:00|64724.5|64671.8|64726.9|64658.6|64738.5|64679.8|64718.3|64633.4|302
1632348000000|2021-09-22 22:00:00|64727.4|64656.1|64726.1|64677.7|64732.4|64687.2|64723.5|64656.1|386
1632348300000|2021-09-22 22:05:00|64725.8|64679.3|64724.3|64679|64727.8|64684.6|64722|64667.9|322
1632348600000|2021-09-22 22:10:00|64724.1|64678.9|64718.5|64687|64726.3|64688.1|64717.3|64671.5|372
1632348900000|2021-09-22 22:15:00|64718.2|64683.7|64720.5|64683|64726|64686.9|64718.2|64672.7|255
1632349200000|2021-09-22 22:20:00|64720.9|64686.6|64719.9|64681.5|64726.4|64695.5|64711|64670.4|205
1632349500000|2021-09-22 22:25:00|64720|64680.8|64718.7|64687.2|64721.7|64694.4|64709.9|64674.1|210
1632349800000|2021-09-22 22:30:00|64718.5|64688.4|64722.4|64682.3|64724.9|64693.5|64710.5|64675.8|265
1632350100000|2021-09-22 22:35:00|64722.3|64683.2|64721.5|64679|64723.5|64687.6|64716.6|64672.3|228
1632350400000|2021-09-22 22:40:00|64720.7|64679.1|64717.5|64681.1|64722.9|64687.4|64714.4|64674.7|168
1632350700000|2021-09-22 22:45:00|64721.7|64678.3|64719.6|64677.7|64727.6|64687.4|64716.4|64673.4|207
1632351000000|2021-09-22 22:50:00|64719.8|64678.6|64719.7|64682.2|64724.3|64685.8|64716|64672.7|213
1632351300000|2021-09-22 22:55:00|64717.8|64678.3|64720.6|64678.2|64725.5|64687.8|64717.5|64668.6|216
1632351600000|2021-09-22 23:00:00|64720.1|64680.6|64721.7|64701.7|64725.2|64702.1|64715.1|64677.3|295
1632351900000|2021-09-22 23:05:00|64721.5|64701.5|64720|64700|64722.2|64702.2|64718.4|64698.4|199
1632352200000|2021-09-22 23:10:00|64718.7|64698.7|64717.3|64697.3|64720.6|64700.6|64714.7|64694.7|234
1632352500000|2021-09-22 23:15:00|64717.6|64697.6|64716.5|64696.5|64718.3|64698.3|64716.3|64696.3|181
1632352800000|2021-09-22 23:20:00|64716.4|64696.4|64714.3|64694.3|64718.6|64701|64711|64693.2|192
1632353100000|2021-09-22 23:25:00|64714.9|64694.9|64703.5|64683.5|64718.1|64694.9|64702.2|64673.1|452
1632353400000|2021-09-22 23:30:00|64703.8|64683.8|64719.6|64699.6|64720.4|64700.4|64700.9|64675.2|504
1632353700000|2021-09-22 23:35:00|64719.3|64699.3|64724.7|64704.7|64726|64706|64717.9|64697.9|253
1632354000000|2021-09-22 23:40:00|64724.5|64704.5|64729.4|64709.4|64732.2|64712.2|64723.2|64703.2|355
1632354300000|2021-09-22 23:45:00|64729.6|64709.6|64727.8|64707.8|64729.8|64709.8|64725.5|64705.5|263
1632354600000|2021-09-22 23:50:00|64727.7|64707.7|64726.1|64706.1|64731.5|64711.5|64725.8|64705.8|283
1632354900000|2021-09-22 23:55:00|64726|64706|64726.7|64706.7|64727.1|64707.1|64724.4|64704.4|218
1632355200000|2021-09-23 00:00:00|64726.1|64706.1|64735.8|64715.8|64736.4|64716.4|64724.2|64704.2|449
1632355500000|2021-09-23 00:05:00|64736.1|64716.1|64739.3|64719.3|64744.2|64724.2|64736.1|64716.1|523
1632355800000|2021-09-23 00:10:00|64739.1|64719.1|64736.7|64716.7|64742.8|64722.8|64729.4|64709.4|421
1632356100000|2021-09-23 00:15:00|64736.6|64716.6|64736.3|64716.3|64737.2|64717.2|64731.6|64711.6|406
1632356400000|2021-09-23 00:20:00|64736.1|64716.1|64736.3|64716.3|64737.6|64717.6|64733|64713|357
1632356700000|2021-09-23 00:25:00|64736.2|64716.2|64751.2|64731.2|64752.9|64732.9|64732.3|64712.3|387
1632357000000|2021-09-23 00:30:00|64751.3|64731.3|64751.4|64731.4|64757.4|64737.4|64746.8|64728.9|378
1632357300000|2021-09-23 00:35:00|64751.7|64731.7|64747.1|64727.1|64753.2|64733.2|64746|64726|526
1632357600000|2021-09-23 00:40:00|64747.2|64727.2|64735.5|64715.5|64749.3|64729.3|64733.2|64713.2|464
1632357900000|2021-09-23 00:45:00|64735.4|64715.4|64735.9|64715.9|64737.6|64717.6|64733.1|64713.1|375
1632358200000|2021-09-23 00:50:00|64735.8|64715.8|64746.5|64726.5|64747.5|64727.5|64735.2|64715.2|431
1632358500000|2021-09-23 00:55:00|64746.4|64726.4|64751.1|64731.1|64753|64733|64745.4|64725.4|355
1632358800000|2021-09-23 01:00:00|64751.2|64731.2|64748.7|64728.7|64754|64734|64744.2|64724.2|478
1632359100000|2021-09-23 01:05:00|64748.9|64728.9|64752.6|64732.6|64753.5|64733.5|64745.3|64725.3|555
1632359400000|2021-09-23 01:10:00|64752.8|64732.8|64754.3|64734.3|64756.5|64736.5|64747.7|64727.7|460
1632359700000|2021-09-23 01:15:00|64754.5|64734.5|64744.2|64724.2|64757.3|64737.3|64742.9|64722.9|571
1632360000000|2021-09-23 01:20:00|64744.1|64724.1|64744.3|64724.3|64747.9|64732.8|64736.9|64720.7|619
1632360300000|2021-09-23 01:25:00|64744.4|64724.4|64751.2|64731.2|64753.3|64739.1|64738.4|64723|600
1632360600000|2021-09-23 01:30:00|64751.3|64731.3|64728.7|64708.7|64753.6|64740.9|64722.9|64706.8|771
1632360900000|2021-09-23 01:35:00|64728.6|64708.6|64706.9|64686.9|64728.9|64714.7|64698|64681.7|660
1632361200000|2021-09-23 01:40:00|64706.8|64686.8|64703.5|64683.5|64709.7|64694.6|64693.2|64677.8|608
1632361500000|2021-09-23 01:45:00|64703.2|64683.2|64693.8|64683.8|64703.7|64688.6|64691.4|64676.7|642
1632361800000|2021-09-23 01:50:00|64693.9|64683.9|64700.8|64680.8|64710.8|64696.5|64690.4|64676.7|578
1632362100000|2021-09-23 01:55:00|64700.4|64680.4|64698.6|64688.6|64704.4|64690.6|64687.6|64672.4|699
1632362400000|2021-09-23 02:00:00|64698.7|64688.7|64710.1|64700.1|64720|64703.6|64688.8|64674.4|717
1632362700000|2021-09-23 02:05:00|64710.2|64700.2|64726.4|64706.4|64726.6|64711.2|64706.8|64692.2|731
1632363000000|2021-09-23 02:10:00|64726.3|64706.3|64721.9|64711.9|64728.1|64714.2|64719.9|64705.4|485
1632363300000|2021-09-23 02:15:00|64722|64712|64728.6|64718.6|64733.6|64719.8|64720.9|64706.6|611
1632363600000|2021-09-23 02:20:00|64728.7|64718.7|64721.8|64701.8|64729.9|64718.9|64719.2|64701.4|546
1632363900000|2021-09-23 02:25:00|64721.9|64701.9|64713.7|64693.7|64722|64707.3|64707.5|64693.5|615
1632364200000|2021-09-23 02:30:00|64713.3|64693.3|64699.1|64689.1|64713.7|64698.1|64698|64685.8|634
1632364500000|2021-09-23 02:35:00|64699.2|64689.2|64709|64699|64711.8|64699.3|64695.1|64679.9|597
1632364800000|2021-09-23 02:40:00|64709.1|64699.1|64706.3|64686.3|64710.4|64700.4|64698.9|64685.6|560
1632365100000|2021-09-23 02:45:00|64706.2|64686.2|64701|64691|64707.9|64692.7|64696.7|64681.6|608
1632365400000|2021-09-23 02:50:00|64700.9|64690.9|64701.2|64691.2|64709.3|64692.9|64695.2|64680.4|547
1632365700000|2021-09-23 02:55:00|64700.8|64690.8|64694.1|64684.1|64702|64692|64691.4|64676.9|595
1632366000000|2021-09-23 03:00:00|64693.9|64683.9|64693.2|64683.2|64700.1|64686.7|64690.9|64677.6|470
1632366300000|2021-09-23 03:05:00|64693|64683|64700.2|64680.2|64702.8|64686.8|64688.7|64675.5|484
1632366600000|2021-09-23 03:10:00|64700.1|64680.1|64696.9|64686.9|64703.2|64688.1|64693.7|64679.5|462
1632366900000|2021-09-23 03:15:00|64696.8|64686.8|64691.8|64681.8|64705.3|64690|64689.2|64675.8|532
1632367200000|2021-09-23 03:20:00|64691.6|64681.6|64683.8|64673.8|64695.9|64683.8|64682.6|64667.8|485
1632367500000|2021-09-23 03:25:00|64683.9|64673.9|64681.8|64671.8|64689.9|64675.3|64680.4|64666.5|470
1632367800000|2021-09-23 03:30:00|64681.9|64671.9|64693.4|64673.4|64698.5|64681.9|64681.9|64668.7|524
1632368100000|2021-09-23 03:35:00|64693.3|64673.3|64690.4|64680.4|64695.2|64683.1|64687.8|64673.1|356
1632368400000|2021-09-23 03:40:00|64690.3|64680.3|64681.8|64671.8|64690.4|64680.4|64673.5|64659|588
1632368700000|2021-09-23 03:45:00|64681.9|64671.9|64673.7|64663.7|64685.8|64672|64669.9|64655.7|487
1632369000000|2021-09-23 03:50:00|64673.6|64663.6|64670.3|64660.3|64678.3|64668.2|64670.2|64657.6|402
1632369300000|2021-09-23 03:55:00|64670.4|64660.4|64673.3|64663.3|64673.5|64663.5|64668.4|64658.4|369
1632369600000|2021-09-23 04:00:00|64673.2|64663.2|64668.9|64658.9|64676.9|64663.3|64666.9|64651.8|435
1632369900000|2021-09-23 04:05:00|64669.1|64659.1|64667.6|64657.6|64672|64659.7|64662.3|64648|285
1632370200000|2021-09-23 04:10:00|64667.5|64657.5|64681.2|64661.2|64682|64667.2|64667.4|64655.2|367
1632370500000|2021-09-23 04:15:00|64681.1|64661.1|64683.2|64663.2|64683.8|64668.5|64672.9|64658|387
1632370800000|2021-09-23 04:20:00|64683.3|64663.3|64674.9|64664.9|64683.6|64668.7|64674.9|64660.5|298
1632371100000|2021-09-23 04:25:00|64675|64665|64675|64665|64676.2|64666.2|64674|64664|279
1632371400000|2021-09-23 04:30:00|64674.9|64664.9|64684.2|64674.2|64685.5|64675.5|64674.7|64661.7|246
1632371700000|2021-09-23 04:35:00|64684.3|64674.3|64687.3|64667.3|64688.2|64674.3|64682.9|64663.1|397
1632372000000|2021-09-23 04:40:00|64687.2|64667.2|64686.4|64666.4|64687.4|64671.9|64681.4|64666.2|210
1632372300000|2021-09-23 04:45:00|64686.1|64666.1|64678.7|64668.7|64686.7|64671.3|64677.7|64662.8|281
1632372600000|2021-09-23 04:50:00|64678.6|64668.6|64677.1|64667.1|64682.9|64669.3|64676.7|64662.5|156
1632372900000|2021-09-23 04:55:00|64677|64667|64677.3|64657.3|64679.4|64667.7|64670.3|64655.7|401
1632373200000|2021-09-23 05:00:00|64672.6|64662.6|64674.4|64664.4|64676.9|64666.9|64665.4|64655.4|479
1632373500000|2021-09-23 05:05:00|64674.3|64664.3|64672.3|64662.3|64675.7|64665.7|64667.7|64657.7|424
1632373800000|2021-09-23 05:10:00|64672.4|64662.4|64677.6|64667.6|64681.5|64668.4|64671.1|64661|373
1632374100000|2021-09-23 05:15:00|64677.7|64667.7|64677.8|64667.8|64681.1|64668.5|64675.4|64661.1|342
1632374400000|2021-09-23 05:20:00|64677.5|64667.5|64678.8|64668.8|64689.2|64674.5|64677.4|64667.4|432
1632374700000|2021-09-23 05:25:00|64678.7|64668.7|64675.7|64665.7|64682.1|64669.1|64674.8|64662.1|384
1632375000000|2021-09-23 05:30:00|64675.6|64665.6|64678.8|64668.8|64683.4|64673.4|64674.7|64664.7|502
1632375300000|2021-09-23 05:35:00|64679|64669|64664.6|64654.6|64679.3|64669.3|64664.2|64651.1|568
1632375600000|2021-09-23 05:40:00|64664.7|64654.7|64665.5|64655.5|64672.2|64659.3|64662.8|64647.8|542
1632375900000|2021-09-23 05:45:00|64665.6|64655.6|64671.7|64661.7|64672.6|64662.6|64661|64646.1|505
1632376200000|2021-09-23 05:50:00|64672|64662|64665.1|64655.1|64679.5|64667|64662.3|64649.1|548
1632376500000|2021-09-23 05:55:00|64665|64655|64684.2|64674.2|64688.3|64674.4|64665|64655|743
1632376800000|2021-09-23 06:00:00|64684.1|64674.1|64677.5|64667.5|64687|64674.4|64672.2|64662.2|585
1632377100000|2021-09-23 06:05:00|64677.7|64667.7|64691.2|64681.2|64701.4|64686.4|64676.8|64663.3|678
1632377400000|2021-09-23 06:10:00|64691.1|64681.1|64688.7|64678.7|64697.3|64685.7|64687.1|64675.9|606
1632377700000|2021-09-23 06:15:00|64689.5|64679.5|64691.1|64681.1|64694.3|64681.6|64681.2|64670|589
1632378000000|2021-09-23 06:20:00|64691.2|64681.2|64689.5|64679.5|64697.1|64687.1|64688|64678|516
1632378300000|2021-09-23 06:25:00|64689.4|64679.4|64681.9|64671.9|64690.3|64680.3|64679|64669|645
1632378600000|2021-09-23 06:30:00|64681.8|64671.8|64681.3|64671.3|64688.1|64674.1|64679|64664.6|597
1632378900000|2021-09-23 06:35:00|64680.8|64670.8|64682|64672|64686.2|64673.4|64675.7|64662.4|559
1632379200000|2021-09-23 06:40:00|64681.9|64671.9|64678.9|64668.9|64682.7|64672.7|64675|64665|587
1632379500000|2021-09-23 06:45:00|64678.6|64668.6|64678.1|64668.1|64686.3|64671.3|64676.3|64666.3|471
1632379800000|2021-09-23 06:50:00|64678.2|64668.2|64683.2|64673.2|64684.6|64674.6|64672|64662|577
1632380100000|2021-09-23 06:55:00|64683.1|64673.1|64679.2|64669.2|64689|64679|64677.7|64667.1|734
1632380400000|2021-09-23 07:00:00|64679.4|64669.4|64681.2|64671.2|64694|64683|64678.3|64668.3|702
1632380700000|2021-09-23 07:05:00|64681.6|64671.6|64690.6|64680.6|64694.5|64682.7|64678.9|64664.7|703
1632381000000|2021-09-23 07:10:00|64690.4|64680.4|64705.8|64685.8|64707.6|64692.3|64686.9|64676.9|651
1632381300000|2021-09-23 07:15:00|64705.4|64685.4|64710.6|64700.6|64711.6|64701.6|64700.1|64685.4|643
1632381600000|2021-09-23 07:20:00|64710.9|64700.9|64718.8|64708.8|64731.8|64718.1|64710|64699.5|707
1632381900000|2021-09-23 07:25:00|64719|64709|64725.3|64705.3|64725.4|64711.2|64712.6|64700.3|572
1632382200000|2021-09-23 07:30:00|64726.5|64706.5|64706.4|64696.4|64738.7|64723.8|64705.6|64693.2|828
1632382500000|2021-09-23 07:35:00|64706.7|64696.7|64719.8|64709.8|64725.7|64711.2|64703.1|64690|688
1632382800000|2021-09-23 07:40:00|64719.9|64709.9|64707.4|64697.4|64722.7|64712.7|64705.8|64692.4|565
1632383100000|2021-09-23 07:45:00|64707.5|64697.5|64711.2|64701.2|64715.5|64702.5|64702.9|64689.6|655
1632383400000|2021-09-23 07:50:00|64711.1|64701.1|64694.6|64684.6|64711.5|64701.5|64693.8|64679.2|581
1632383700000|2021-09-23 07:55:00|64694.1|64684.1|64677.7|64657.7|64705.6|64691.3|64677.7|64657.7|629
1632384000000|2021-09-23 08:00:00|64678.1|64658.1|64661.9|64651.9|64685.2|64668.5|64661.5|64646.3|809
1632384300000|2021-09-23 08:05:00|64662|64652|64647|64627|64671|64652|64639.2|64622.8|852
1632384600000|2021-09-23 08:10:00|64646.9|64626.9|64630.2|64620.2|64649.1|64631.6|64625.7|64610.2|861
1632384900000|2021-09-23 08:15:00|64629.9|64619.9|64629|64619|64640|64626.1|64625.4|64610.6|685
1632385200000|2021-09-23 08:20:00|64629.1|64619.1|64618|64608|64631|64619.8|64616.3|64602.2|562
1632385500000|2021-09-23 08:25:00|64617.8|64607.8|64598.1|64588.1|64625.9|64611.1|64597.8|64581.5|770
1632385800000|2021-09-23 08:30:00|64598|64588|64607.4|64597.4|64617|64600.6|64588|64572.2|746
1632386100000|2021-09-23 08:35:00|64607.6|64597.6|64619.3|64599.3|64622.9|64605.9|64607|64592|629
1632386400000|2021-09-23 08:40:00|64619.2|64599.2|64602.1|64592.1|64621.2|64605.7|64601.8|64588|486
1632386700000|2021-09-23 08:45:00|64600|64590|64584.7|64574.7|64605.9|64594|64573.3|64556.2|607
1632387000000|2021-09-23 08:50:00|64584.6|64574.6|64599.2|64589.2|64605|64589.6|64584.1|64567.6|504
1632387300000|2021-09-23 08:55:00|64599.3|64589.3|64598.9|64588.9|64606.8|64592.7|64595.1|64580.1|489
1632387600000|2021-09-23 09:00:00|64599.1|64589.1|64602|64592|64608.6|64596.1|64596.7|64586.2|471
1632387900000|2021-09-23 09:05:00|64606.9|64586.9|64562.6|64542.6|64607|64591.4|64559|64539|652
1632388200000|2021-09-23 09:10:00|64562.8|64542.8|64557.3|64537.3|64571.5|64552.3|64533.1|64515.4|877
1632388500000|2021-09-23 09:15:00|64556.3|64536.3|64552.1|64542.1|64566.6|64550|64548.7|64533|812
1632388800000|2021-09-23 09:20:00|64551.6|64541.6|64556.8|64536.8|64561.2|64546.2|64548.2|64533.2|617
1632389100000|2021-09-23 09:25:00|64556.7|64536.7|64546.9|64536.9|64557.3|64542.3|64538.2|64526|623
1632389400000|2021-09-23 09:30:00|64547|64537|64551.1|64541.1|64558.4|64543.9|64542.5|64528.1|632
1632389700000|2021-09-23 09:35:00|64551.2|64541.2|64548.6|64538.6|64555.5|64543|64538.2|64525|551
1632390000000|2021-09-23 09:40:00|64548.4|64538.4|64540.8|64530.8|64557.4|64542.2|64540.5|64526.6|523
1632390300000|2021-09-23 09:45:00|64540.7|64530.7|64542.1|64532.1|64550.2|64538.5|64538.2|64522.9|519
1632390600000|2021-09-23 09:50:00|64542.2|64532.2|64559|64549|64565.4|64551|64541.3|64531.3|497
1632390900000|2021-09-23 09:55:00|64559.4|64549.4|64563.7|64553.7|64573.7|64559.8|64559.2|64547.4|489
1632391200000|2021-09-23 10:00:00|64563.9|64553.9|64564.7|64544.7|64580.3|64565.2|64563.6|64544.2|508
1632391500000|2021-09-23 10:05:00|64564.3|64544.3|64570.1|64550.1|64572.1|64557.1|64554.5|64539.2|396
1632391800000|2021-09-23 10:10:00|64570|64550|64601.5|64581.5|64631.3|64611.3|64554.9|64537.8|901
1632392100000|2021-09-23 10:15:00|64601.8|64581.8|64606.1|64586.1|64622.8|64602.8|64594.6|64574.6|773
1632392400000|2021-09-23 10:20:00|64605.6|64585.6|64599.1|64579.1|64606|64586|64595|64575|619
1632392700000|2021-09-23 10:25:00|64599.3|64579.3|64591.3|64581.3|64605.2|64588.2|64591|64575.3|665
1632393000000|2021-09-23 10:30:00|64591.6|64581.6|64589.1|64569.1|64609.2|64593.8|64586.7|64566.7|684
1632393300000|2021-09-23 10:35:00|64588.9|64568.9|64592.4|64572.4|64595.1|64579.9|64583.2|64566.6|610
1632393600000|2021-09-23 10:40:00|64592.5|64572.5|64585.7|64575.7|64592.8|64578.1|64578.1|64562.4|535
1632393900000|2021-09-23 10:45:00|64585.8|64575.8|64593.9|64583.9|64609.9|64589.9|64585.5|64571.5|764
1632394200000|2021-09-23 10:50:00|64594.6|64584.6|64603.4|64593.4|64609.6|64594.6|64592.7|64577.5|655
1632394500000|2021-09-23 10:55:00|64603.1|64593.1|64618.7|64598.7|64619|64602.8|64601.5|64586.5|606
1632394800000|2021-09-23 11:00:00|64618.9|64598.9|64625.2|64605.2|64637.7|64620.6|64617.6|64598.9|759
1632395100000|2021-09-23 11:05:00|64625.3|64605.3|64602.7|64582.7|64625.6|64606.3|64593.1|64577.9|673
1632395400000|2021-09-23 11:10:00|64602.5|64582.5|64606.8|64586.8|64610.9|64596.6|64596.8|64581.5|603
1632395700000|2021-09-23 11:15:00|64606.7|64586.7|64603.3|64583.3|64607.2|64591.8|64590.8|64572.9|668
1632396000000|2021-09-23 11:20:00|64603.2|64583.2|64608.3|64588.3|64610.4|64592.4|64596.3|64578.7|565
1632396300000|2021-09-23 11:25:00|64608.2|64588.2|64615.9|64595.9|64616.4|64601.5|64598.6|64583.5|591
1632396600000|2021-09-23 11:30:00|64616|64596|64591.6|64581.6|64616.1|64601.2|64591.6|64576.4|530
1632396900000|2021-09-23 11:35:00|64591.4|64581.4|64601.2|64581.2|64602.2|64587.4|64591.4|64577|593
1632397200000|2021-09-23 11:40:00|64601.1|64581.1|64593.3|64583.3|64605|64590.1|64592|64575.6|578
1632397500000|2021-09-23 11:45:00|64593.2|64583.2|64592.6|64572.6|64599|64583.9|64587.1|64571.8|625
1632397800000|2021-09-23 11:50:00|64592.8|64572.8|64589.8|64569.8|64599.2|64583.6|64584.9|64569.2|512
1632398100000|2021-09-23 11:55:00|64589.9|64569.9|64586.9|64566.9|64592.9|64578.2|64576.1|64563.9|683
1632398400000|2021-09-23 12:00:00|64587.2|64567.2|64595.4|64585.4|64600.8|64585.6|64577.3|64561.7|746
1632398700000|2021-09-23 12:05:00|64595.7|64585.7|64598.7|64578.7|64602.4|64587|64591.4|64575.4|582
1632399000000|2021-09-23 12:10:00|64598.8|64578.8|64603.1|64583.1|64605.8|64588.2|64597.9|64578.3|540
1632399300000|2021-09-23 12:15:00|64603.2|64583.2|64601.5|64581.5|64603.4|64585|64590.5|64573.1|531
1632399600000|2021-09-23 12:20:00|64602|64582|64622.4|64602.4|64624.4|64604.4|64597.9|64578.6|600
1632399900000|2021-09-23 12:25:00|64623|64603|64627.5|64607.5|64630.3|64610.3|64622.2|64602.2|576
1632400200000|2021-09-23 12:30:00|64628.8|64608.8|64607.8|64587.8|64630|64610|64598.7|64583.6|706
1632400500000|2021-09-23 12:35:00|64607.5|64587.5|64601.1|64591.1|64612.2|64596.9|64599.8|64585.5|585
1632400800000|2021-09-23 12:40:00|64601.7|64591.7|64600|64590|64608.4|64594.7|64595.2|64581.9|602
1632401100000|2021-09-23 12:45:00|64599.9|64589.9|64608.3|64588.3|64611.3|64598.7|64598|64584.2|616
1632401400000|2021-09-23 12:50:00|64603.6|64593.6|64624|64604|64625.4|64610.5|64595|64581.1|681
1632401700000|2021-09-23 12:55:00|64619.3|64609.3|64609.8|64599.8|64623.8|64609.3|64607.8|64593.1|697
1632402000000|2021-09-23 13:00:00|64618|64598|64629.4|64619.4|64638.4|64623.8|64612.1|64597.4|837
1632402300000|2021-09-23 13:05:00|64629.2|64619.2|64636.9|64626.9|64644.3|64630.5|64628.9|64614.2|810
1632402600000|2021-09-23 13:10:00|64636.7|64626.7|64632.8|64622.8|64640.6|64630.6|64629|64614|811
1632402900000|2021-09-23 13:15:00|64632.9|64622.9|64638.3|64628.3|64641.7|64628.5|64624.9|64609.8|718
1632403200000|2021-09-23 13:20:00|64638.4|64628.4|64637.7|64627.7|64643.9|64631.4|64626.9|64615.6|579
1632403500000|2021-09-23 13:25:00|64637.6|64627.6|64633.3|64613.3|64644.1|64629.9|64626.5|64612.7|632
1632403800000|2021-09-23 13:30:00|64632.9|64612.9|64608.9|64598.9|64637.8|64623.1|64603.3|64588.1|862
1632404100000|2021-09-23 13:35:00|64608.7|64598.7|64601.2|64581.2|64616.8|64600.7|64596.1|64580.1|851
1632404400000|2021-09-23 13:40:00|64601.1|64581.1|64577.4|64557.4|64602.5|64587.8|64571.2|64556.1|842
1632404700000|2021-09-23 13:45:00|64576.1|64556.1|64570.5|64560.5|64584|64569|64562.2|64548.8|886
1632405000000|2021-09-23 13:50:00|64569.5|64559.5|64552.6|64532.6|64573.6|64559.5|64534.9|64519.7|860
1632405300000|2021-09-23 13:55:00|64553.1|64533.1|64536.6|64516.6|64553.1|64538|64532.6|64514.7|808
1632405600000|2021-09-23 14:00:00|64536.4|64516.4|64549.1|64539.1|64561.5|64547|64536.2|64516.2|843
1632405900000|2021-09-23 14:05:00|64549|64539|64547.1|64537.1|64560.5|64544.6|64542.6|64526.3|711
1632406200000|2021-09-23 14:10:00|64552.2|64532.2|64552|64532|64554.2|64537.7|64540.3|64525.7|761
1632406500000|2021-09-23 14:15:00|64551.9|64531.9|64583|64563|64584.7|64564.7|64542.5|64527|786
1632406800000|2021-09-23 14:20:00|64577.5|64567.5|64564.2|64544.2|64585.2|64568.7|64557.6|64540.4|703
1632407100000|2021-09-23 14:25:00|64564.1|64544.1|64563|64543|64572.4|64556.7|64556.9|64540.6|688
1632407400000|2021-09-23 14:30:00|64562.9|64542.9|64561.6|64541.6|64574.3|64559.2|64556.4|64540.5|588
1632407700000|2021-09-23 14:35:00|64561.5|64541.5|64567.4|64557.4|64573.1|64557.8|64555.5|64540.5|662
1632408000000|2021-09-23 14:40:00|64567.3|64557.3|64574.1|64564.1|64581.9|64564.8|64559.5|64545.6|679
1632408300000|2021-09-23 14:45:00|64579.1|64559.1|64562|64552|64583.4|64568.5|64559.5|64544.7|780
1632408600000|2021-09-23 14:50:00|64562.1|64552.1|64558.9|64538.9|64576.1|64562.1|64550.6|64536.9|802
1632408900000|2021-09-23 14:55:00|64558.8|64538.8|64554.7|64534.7|64566|64551|64545.9|64531.1|780
1632409200000|2021-09-23 15:00:00|64554.9|64534.9|64583.9|64563.9|64584|64568.2|64549.6|64534.9|759
1632409500000|2021-09-23 15:05:00|64584.1|64564.1|64598|64588|64603.3|64589.3|64577.9|64562|788
1632409800000|2021-09-23 15:10:00|64598.2|64588.2|64598.5|64588.5|64602|64592|64592.3|64579.6|630
1632410100000|2021-09-23 15:15:00|64598.3|64588.3|64614.8|64604.8|64619.2|64605.1|64596.3|64586.2|704
1632410400000|2021-09-23 15:20:00|64615.9|64605.9|64615.2|64605.2|64623.3|64608.7|64609.7|64595.1|679
1632410700000|2021-09-23 15:25:00|64615.3|64605.3|64619.7|64609.7|64624.6|64609.7|64614.2|64599.5|577
1632411000000|2021-09-23 15:30:00|64618|64608|64610.5|64600.5|64625.8|64613.2|64606.7|64595.3|680
1632411300000|2021-09-23 15:35:00|64610.8|64600.8|64613.4|64603.4|64627|64617|64610.7|64596|615
1632411600000|2021-09-23 15:40:00|64613.7|64603.7|64633|64623|64640|64626|64613.4|64603.4|624
1632411900000|2021-09-23 15:45:00|64633.8|64623.8|64634.7|64624.7|64637.8|64625.7|64629.4|64615.7|620
1632412200000|2021-09-23 15:50:00|64634.3|64624.3|64636.5|64616.5|64642.4|64627.4|64630.3|64615.7|846
1632412500000|2021-09-23 15:55:00|64636.6|64616.6|64635|64625|64642|64627.3|64629|64613.8|627
1632412800000|2021-09-23 16:00:00|64634.5|64624.5|64636.5|64626.5|64642.4|64628.8|64632.5|64617.3|566
1632413100000|2021-09-23 16:05:00|64636.3|64626.3|64630|64620|64645.5|64632.3|64626.7|64611.5|518
1632413400000|2021-09-23 16:10:00|64629.9|64619.9|64620.7|64610.7|64632.8|64619.9|64616.1|64602.8|633
1632413700000|2021-09-23 16:15:00|64620.8|64610.8|64616.1|64606.1|64624.2|64611|64614.8|64604|537
1632414000000|2021-09-23 16:20:00|64616|64606|64617.6|64607.6|64621.6|64607.8|64609.1|64596.3|511
1632414300000|2021-09-23 16:25:00|64617.7|64607.7|64613.1|64603.1|64619|64607.8|64608.8|64593.9|478
1632414600000|2021-09-23 16:30:00|64613.4|64603.4|64602.8|64592.8|64614.1|64603.7|64598.7|64583.9|434
1632414900000|2021-09-23 16:35:00|64602.9|64592.9|64593.7|64583.7|64604.6|64594.1|64592.6|64578.3|409
1632415200000|2021-09-23 16:40:00|64593.6|64583.6|64597.4|64587.4|64603.8|64588.8|64592.6|64578.3|414
1632415500000|2021-09-23 16:45:00|64597.3|64587.3|64602|64582|64605.1|64590|64595|64580.5|420
1632415800000|2021-09-23 16:50:00|64602.1|64582.1|64600.7|64580.7|64606.9|64592.3|64593.8|64580.3|417
1632416100000|2021-09-23 16:55:00|64600.5|64580.5|64599.7|64579.7|64602.5|64587.3|64589.1|64574|515
1632416400000|2021-09-23 17:00:00|64599.6|64579.6|64600.1|64580.1|64603.9|64587.9|64593.3|64578.5|499
1632416700000|2021-09-23 17:05:00|64600|64580|64588.4|64578.4|64600.6|64584.8|64587.5|64574.6|523
1632417000000|2021-09-23 17:10:00|64588.3|64578.3|64601.5|64581.5|64601.9|64586.1|64588|64574.4|399
1632417300000|2021-09-23 17:15:00|64601.6|64581.6|64601.3|64581.3|64606|64591.1|64594.5|64579.4|416
1632417600000|2021-09-23 17:20:00|64600.5|64580.5|64593.1|64583.1|64602.5|64587.6|64592.5|64577.7|286
1632417900000|2021-09-23 17:25:00|64593|64583|64589.2|64579.2|64599|64583.8|64589|64574.1|309
1632418200000|2021-09-23 17:30:00|64589.1|64579.1|64587.8|64577.8|64595.2|64580.9|64587.6|64573.6|306
1632418500000|2021-09-23 17:35:00|64587.5|64577.5|64585.5|64575.5|64595.1|64581.5|64584.7|64570.2|285
1632418800000|2021-09-23 17:40:00|64585.4|64575.4|64584.7|64574.7|64592.4|64577.8|64584.3|64569.9|329
1632419100000|2021-09-23 17:45:00|64584.6|64574.6|64588.7|64578.7|64592.1|64579.1|64584.1|64569.8|192
1632419400000|2021-09-23 17:50:00|64588.8|64578.8|64584.3|64574.3|64592.6|64579.2|64584|64569.1|219
1632419700000|2021-09-23 17:55:00|64584.4|64574.4|64582.9|64572.9|64585|64575|64578.3|64568.3|315
1632420000000|2021-09-23 18:00:00|64583|64573|64597.3|64587.3|64601.5|64587.4|64582.9|64569.9|392
1632420300000|2021-09-23 18:05:00|64597.4|64587.4|64598.7|64588.7|64604.5|64589.4|64595.5|64581.3|509
1632420600000|2021-09-23 18:10:00|64599|64589|64599.1|64589.1|64605.5|64591.4|64598.2|64583.5|473
1632420900000|2021-09-23 18:15:00|64598.7|64588.7|64599|64589|64604.5|64591|64597.7|64584.5|269
1632421200000|2021-09-23 18:20:00|64598.9|64588.9|64601.6|64591.6|64603.6|64593.1|64598.1|64583.5|219
1632421500000|2021-09-23 18:25:00|64601.4|64591.4|64600|64590|64610.4|64598|64599.1|64586.6|358
1632421800000|2021-09-23 18:30:00|64600.1|64590.1|64596.2|64586.2|64604.5|64591.1|64595.9|64582.3|379
1632422100000|2021-09-23 18:35:00|64596.4|64586.4|64598.5|64588.5|64606.4|64592.5|64596.3|64583.2|378
1632422400000|2021-09-23 18:40:00|64598.4|64588.4|64600.4|64590.4|64605.6|64593.5|64597.5|64582.6|296
1632422700000|2021-09-23 18:45:00|64600.3|64590.3|64598.9|64588.9|64606.7|64592.2|64598.7|64583.7|319
1632423000000|2021-09-23 18:50:00|64599|64589|64597.9|64587.9|64605.1|64591.7|64597.5|64582.8|329
1632423300000|2021-09-23 18:55:00|64597.8|64587.8|64595.5|64585.5|64600.9|64590.9|64592.3|64582.3|353
1632423600000|2021-09-23 19:00:00|64595.4|64585.4|64600.8|64580.8|64607.3|64590.6|64595.1|64580|383
1632423900000|2021-09-23 19:05:00|64600.7|64580.7|64604.7|64584.7|64606.7|64591.4|64596.9|64580.6|366
1632424200000|2021-09-23 19:10:00|64604.8|64584.8|64606.6|64586.6|64609|64593.3|64600.7|64584.5|372
1632424500000|2021-09-23 19:15:00|64606.4|64586.4|64604|64584|64606.7|64588.9|64597.2|64582.4|347
1632424800000|2021-09-23 19:20:00|64603.9|64583.9|64602.7|64592.7|64608.3|64593.7|64596.2|64581.1|310
1632425100000|2021-09-23 19:25:00|64602.6|64592.6|64609.3|64589.3|64609.5|64594.6|64602.3|64587.5|392
1632425400000|2021-09-23 19:30:00|64609.1|64589.1|64611.9|64591.9|64614.2|64599.1|64605.6|64589.1|267
1632425700000|2021-09-23 19:35:00|64606.7|64596.7|64611.8|64591.8|64613.1|64597.3|64606.3|64591.3|207
1632426000000|2021-09-23 19:40:00|64611.7|64591.7|64606.5|64596.5|64612.8|64597.5|64605.6|64590.3|190
1632426300000|2021-09-23 19:45:00|64606.4|64596.4|64613.5|64593.5|64614.7|64598.6|64606.4|64592.4|234
1632426600000|2021-09-23 19:50:00|64614.2|64594.2|64610.2|64590.2|64615.4|64598.1|64607.8|64589.5|288
1632426900000|2021-09-23 19:55:00|64610.1|64590.1|64610.3|64590.3|64614.7|64599.4|64604.5|64589.5|318
1632427200000|2021-09-23 20:00:00|64610.5|64590.5|64612|64592|64612.5|64597.1|64606.7|64590.3|182
1632427500000|2021-09-23 20:05:00|64611.9|64591.9|64615.2|64595.2|64615.4|64596.3|64606.3|64591.1|124
1632427800000|2021-09-23 20:10:00|64615.3|64595.3|64611.4|64591.4|64615.3|64595.3|64610.6|64590.6|159
1632428100000|2021-09-23 20:15:00|64615.8|64595.8|64614.2|64594.2|64616.6|64596.6|64613.9|64593.9|182
1632428400000|2021-09-23 20:20:00|64614.3|64594.3|64619|64599|64620.3|64600.3|64614.1|64594.1|193
1632428700000|2021-09-23 20:25:00|64618.9|64598.9|64617.1|64597.1|64619.4|64599.4|64616.5|64596.5|282
1632429000000|2021-09-23 20:30:00|64617.8|64597.8|64620|64600|64620.8|64600.8|64616|64596|338
1632429300000|2021-09-23 20:35:00|64619.9|64599.9|64618.7|64598.7|64620.9|64600.9|64617.9|64597.9|344
1632429600000|2021-09-23 20:40:00|64618.8|64598.8|64620|64600|64625|64605|64618.8|64598.8|370
1632429900000|2021-09-23 20:45:00|64619.8|64599.8|64621.1|64601.1|64621.8|64601.8|64618.6|64598.6|231
1632430200000|2021-09-23 20:50:00|64621.3|64601.3|64621.9|64601.9|64623.3|64603.3|64621.3|64601.3|288
1632430500000|2021-09-23 20:55:00|64622.6|64602.6|64634.2|64614.2|64637.8|64617.8|64622.6|64602.6|314
1632430800000|2021-09-23 21:00:00|64633.6|64613.6|64637.4|64599.6|64642.4|64613.6|64627.9|64599.6|68
1632431100000|2021-09-23 21:05:00|64631|64584.9|64626.4|64606.4|64638.1|64611.4|64615.9|64584.9|148
1632431400000|2021-09-23 21:10:00|64632|64601.7|64629.5|64609.5|64637|64611.8|64619.3|64599.3|155
1632431700000|2021-09-23 21:15:00|64626.7|64606.7|64629.6|64609.6|64638.3|64611.6|64621.7|64596.8|93
1632432000000|2021-09-23 21:20:00|64631.8|64611.8|64623.8|64603.8|64635.7|64611.8|64623.4|64600.7|147
1632432300000|2021-09-23 21:25:00|64623.9|64603.9|64624|64604|64638.1|64610.7|64623.9|64600.8|149
1632432600000|2021-09-23 21:30:00|64627.3|64607.3|64631.2|64611.2|64631.2|64611.2|64621.3|64601.3|159
1632432900000|2021-09-23 21:35:00|64630.5|64610.5|64629.6|64609.6|64635.2|64611.5|64620.4|64600.4|154
1632433200000|2021-09-23 21:40:00|64626.9|64606.9|64630.3|64610.3|64635.5|64610.3|64622.5|64600.9|85
1632433500000|2021-09-23 21:45:00|64626.4|64606.4|64634.6|64601.2|64635.5|64607.6|64619.9|64599.8|65
1632433800000|2021-09-23 21:50:00|64635|64601.1|64633|64602.1|64635.8|64610.1|64619.2|64595.7|108
1632434100000|2021-09-23 21:55:00|64633.2|64598.7|64625.9|64605.9|64635.1|64610.1|64619|64596.3|106
1632434400000|2021-09-23 22:00:00|64630.6|64600.2|64631.5|64597.6|64635.6|64609.7|64620.5|64593.4|384
1632434700000|2021-09-23 22:05:00|64629.4|64598.2|64618.7|64598.7|64634.6|64603.8|64616|64593.4|347
1632435000000|2021-09-23 22:10:00|64619.2|64599.2|64617|64597|64622.6|64602.6|64615|64595|362
1632435300000|2021-09-23 22:15:00|64617.9|64597.9|64617.1|64597.1|64620.4|64600.4|64613.1|64593.1|219
1632435600000|2021-09-23 22:20:00|64617.8|64597.8|64620.5|64600.5|64623|64603|64616.1|64596.1|141
1632435900000|2021-09-23 22:25:00|64619.6|64599.6|64620.7|64600.7|64624.2|64604.2|64618.7|64598.7|157
1632436200000|2021-09-23 22:30:00|64620.2|64600.2|64617.6|64597.6|64624|64604|64616.5|64596.5|258
1632436500000|2021-09-23 22:35:00|64617.5|64597.5|64618.3|64598.3|64625.3|64599.8|64613.4|64578.8|414
1632436800000|2021-09-23 22:40:00|64618.1|64598.1|64625.7|64581.6|64627.6|64600.5|64616.2|64574.6|422
1632437100000|2021-09-23 22:45:00|64626.2|64581.7|64621.3|64576.6|64627.9|64590.1|64620.6|64572.3|434
1632437400000|2021-09-23 22:50:00|64620.4|64577.3|64622|64580|64627|64591.3|64620.3|64568.8|397
1632437700000|2021-09-23 22:55:00|64620.2|64581.5|64621.7|64584|64626.2|64593.2|64620.2|64569.6|323
1632438000000|2021-09-23 23:00:00|64623.4|64584.6|64623.4|64585.6|64625.8|64599.7|64617.2|64580.5|242
1632438300000|2021-09-23 23:05:00|64623.5|64582.2|64625.1|64583.5|64626.7|64599.3|64615.5|64579.6|221
1632438600000|2021-09-23 23:10:00|64625.2|64583.6|64623|64586.2|64626.6|64591.7|64618.9|64580.4|230
1632438900000|2021-09-23 23:15:00|64623.9|64585.5|64621.3|64585|64625.9|64600.9|64615.5|64580.6|198
1632439200000|2021-09-23 23:20:00|64623|64581.4|64621.3|64583|64626.1|64600.9|64616.1|64578|197
1632439500000|2021-09-23 23:25:00|64621.2|64582.8|64631.9|64580.6|64636.7|64606.8|64615.6|64576.8|375
1632439800000|2021-09-23 23:30:00|64632.3|64583.9|64635.4|64602|64637.5|64603.7|64630.2|64581.3|308
1632440100000|2021-09-23 23:35:00|64636.1|64601.8|64628.9|64608.9|64636.8|64609.9|64627.6|64601.8|221
1632440400000|2021-09-23 23:40:00|64627.4|64607.4|64628.8|64608.8|64639.2|64610.9|64626.7|64603.2|203
1632440700000|2021-09-23 23:45:00|64628.7|64608.7|64637.6|64617.6|64640.9|64620.9|64627.6|64607.6|293
1632441000000|2021-09-23 23:50:00|64637.5|64617.5|64637.8|64617.8|64639.6|64619.6|64635.8|64615.8|267
1632441300000|2021-09-23 23:55:00|64637.5|64617.5|64639.7|64619.7|64642.7|64622.7|64636.5|64616.5|302
1632441600000|2021-09-24 00:00:00|64640.5|64620.5|64625.5|64605.5|64640.7|64620.7|64623.7|64603.7|585
1632441900000|2021-09-24 00:05:00|64624.8|64604.8|64615|64595|64626.2|64606.2|64612.5|64592.5|627
1632442200000|2021-09-24 00:10:00|64614.7|64594.7|64600.5|64580.5|64617.2|64597.2|64598.9|64578.9|731
1632442500000|2021-09-24 00:15:00|64600.4|64580.4|64593.1|64573.1|64601.8|64581.8|64587.9|64567.9|457
1632442800000|2021-09-24 00:20:00|64593.4|64573.4|64594.9|64574.9|64596.4|64576.4|64592.5|64572.5|351
1632443100000|2021-09-24 00:25:00|64594.8|64574.8|64597.6|64577.6|64599|64579|64594.5|64574.5|500
1632443400000|2021-09-24 00:30:00|64597.7|64577.7|64598.2|64578.2|64599.4|64579.4|64595.8|64575.8|455
1632443700000|2021-09-24 00:35:00|64598.3|64578.3|64596.4|64576.4|64599|64579|64593.8|64573.8|396
1632444000000|2021-09-24 00:40:00|64597.2|64577.2|64609.4|64589.4|64610.3|64590.3|64596.5|64576.5|465
1632444300000|2021-09-24 00:45:00|64609.5|64589.5|64621.7|64601.7|64625|64605|64609.2|64589.2|465
1632444600000|2021-09-24 00:50:00|64621.6|64601.6|64617.7|64597.7|64624.9|64608.6|64617.4|64597.4|469
1632444900000|2021-09-24 00:55:00|64617.6|64597.6|64622|64602|64622.4|64602.4|64610.1|64590.1|571
1632445200000|2021-09-24 01:00:00|64621.9|64601.9|64626.9|64606.9|64631.6|64611.6|64618.2|64598.2|643
1632445500000|2021-09-24 01:05:00|64626.8|64606.8|64632.3|64612.3|64632.7|64612.7|64622.3|64602.3|442
1632445800000|2021-09-24 01:10:00|64632.6|64612.6|64624.1|64604.1|64638.2|64618.2|64622.7|64602.7|699
1632446100000|2021-09-24 01:15:00|64624|64604|64622.6|64602.6|64630|64610|64618.3|64598.3|694
1632446400000|2021-09-24 01:20:00|64622.1|64602.1|64628.9|64608.9|64632.3|64612.3|64621.8|64601.8|668
1632446700000|2021-09-24 01:25:00|64628.7|64608.7|64626.8|64606.8|64636.9|64616.9|64626.4|64606.4|647
1632447000000|2021-09-24 01:30:00|64626.6|64606.6|64617|64597|64633.1|64613.1|64611.7|64591.7|838
1632447300000|2021-09-24 01:35:00|64616.9|64596.9|64612.7|64592.7|64619.3|64599.3|64599.6|64580.6|716
1632447600000|2021-09-24 01:40:00|64612.8|64592.8|64605.8|64595.8|64613.9|64598|64600.4|64585.1|691
1632447900000|2021-09-24 01:45:00|64605.9|64595.9|64616.2|64606.2|64623.9|64610.6|64605.6|64591.7|735
1632448200000|2021-09-24 01:50:00|64616.4|64606.4|64623.5|64603.5|64623.8|64608.5|64608.5|64593.8|698
1632448500000|2021-09-24 01:55:00|64618.7|64608.7|64641.8|64621.8|64644.5|64629.7|64618.7|64601.6|804
1632448800000|2021-09-24 02:00:00|64642|64622|64637.3|64627.3|64644.7|64629.4|64633.8|64618.2|602
1632449100000|2021-09-24 02:05:00|64637.2|64627.2|64631|64621|64651.5|64636.4|64630.4|64620.4|670
1632449400000|2021-09-24 02:10:00|64631.6|64621.6|64630|64620|64641.3|64626.3|64626.2|64615|644
1632449700000|2021-09-24 02:15:00|64629.8|64619.8|64633.9|64623.9|64638.4|64627.6|64629.8|64615.7|512
1632450000000|2021-09-24 02:20:00|64633.8|64623.8|64630.8|64620.8|64637.5|64624.5|64630.4|64616.2|472
1632450300000|2021-09-24 02:25:00|64630.4|64620.4|64635.6|64625.6|64641.7|64626.5|64630.3|64615.4|501
1632450600000|2021-09-24 02:30:00|64635.8|64625.8|64633.7|64623.7|64641.6|64629.4|64630.6|64617.6|676
1632450900000|2021-09-24 02:35:00|64633.8|64623.8|64652.2|64632.2|64659.4|64644.5|64633.4|64619.1|663
1632451200000|2021-09-24 02:40:00|64652.1|64632.1|64642|64632|64652.8|64637.1|64642|64626.3|512
1632451500000|2021-09-24 02:45:00|64642.1|64632.1|64637.9|64627.9|64646.7|64632.1|64634.4|64618.4|657
1632451800000|2021-09-24 02:50:00|64637.8|64627.8|64635.6|64625.6|64645.6|64630.8|64633.3|64618.3|592
1632452100000|2021-09-24 02:55:00|64635.2|64625.2|64630.9|64620.9|64639.7|64626.4|64628|64615|616
1632452400000|2021-09-24 03:00:00|64630.8|64620.8|64632.9|64622.9|64640.2|64624.6|64626.1|64612.5|637
1632452700000|2021-09-24 03:05:00|64632.7|64622.7|64634.2|64624.2|64640.8|64628.5|64631.8|64617.4|516
1632453000000|2021-09-24 03:10:00|64634.1|64624.1|64642.8|64622.8|64643.5|64625.8|64631.3|64616.6|545
1632453300000|2021-09-24 03:15:00|64642.2|64622.2|64635.9|64615.9|64643|64627.5|64629|64614.5|607
1632453600000|2021-09-24 03:20:00|64635.8|64615.8|64628.7|64618.7|64637.3|64623.4|64627.4|64612.7|582
1632453900000|2021-09-24 03:25:00|64628.5|64618.5|64632.2|64622.2|64639.6|64624.8|64627.6|64615.6|547
1632454200000|2021-09-24 03:30:00|64632.1|64622.1|64625|64615|64633.2|64623.2|64622.4|64612.4|496
1632454500000|2021-09-24 03:35:00|64624.9|64614.9|64626.8|64616.8|64628.1|64618.1|64618.5|64606.1|355
1632454800000|2021-09-24 03:40:00|64626.7|64616.7|64631.4|64611.4|64632.3|64617.6|64619.9|64606.5|438
1632455100000|2021-09-24 03:45:00|64631.5|64611.5|64625.9|64615.9|64631.9|64617.6|64624.3|64611.4|313
1632455400000|2021-09-24 03:50:00|64626|64616|64627.7|64617.7|64633.6|64618.9|64624.7|64610.7|296
1632455700000|2021-09-24 03:55:00|64627.8|64617.8|64636.8|64616.8|64636.9|64622|64626.2|64614.5|310
1632456000000|2021-09-24 04:00:00|64636.9|64616.9|64633.1|64623.1|64637.9|64626.6|64629.9|64616.9|378
1632456300000|2021-09-24 04:05:00|64632.8|64622.8|64634.3|64614.3|64637.2|64625.1|64628.9|64613|322
1632456600000|2021-09-24 04:10:00|64634.4|64614.4|64633.6|64613.6|64635.9|64618.7|64625.7|64609.6|334
1632456900000|2021-09-24 04:15:00|64633.4|64613.4|64624.6|64614.6|64633.6|64618.4|64623.9|64609.7|319
1632457200000|2021-09-24 04:20:00|64624.7|64614.7|64626.3|64616.3|64632|64617|64624.5|64610.1|307
1632457500000|2021-09-24 04:25:00|64626.6|64616.6|64629.6|64619.6|64635.6|64620.1|64624.7|64609.5|362
1632457800000|2021-09-24 04:30:00|64629.8|64619.8|64632.5|64622.5|64638|64623.1|64627.5|64612|319
1632458100000|2021-09-24 04:35:00|64632.7|64622.7|64634.5|64624.5|64639|64625.5|64632.3|64618.6|332
1632458400000|2021-09-24 04:40:00|64634.8|64624.8|64634.4|64624.4|64636.5|64626.5|64632.6|64622.6|300
1632458700000|2021-09-24 04:45:00|64634.3|64624.3|64635.8|64625.8|64636.2|64626.2|64631.5|64621.5|366
1632459000000|2021-09-24 04:50:00|64635.5|64625.5|64635.1|64625.1|64640.5|64626.2|64632.9|64617.9|387
1632459300000|2021-09-24 04:55:00|64635.3|64625.3|64631.8|64621.8|64640.4|64625.8|64631.3|64616.1|422
1632459600000|2021-09-24 05:00:00|64631.7|64621.7|64628.4|64618.4|64633.3|64621.8|64626.5|64613|475
1632459900000|2021-09-24 05:05:00|64628.5|64618.5|64633.6|64623.6|64635.1|64625.1|64626.5|64616.5|396
1632460200000|2021-09-24 05:10:00|64633.5|64623.5|64628|64618|64635.6|64625.6|64627.6|64617.6|384
1632460500000|2021-09-24 05:15:00|64627.9|64617.9|64639.2|64629.2|64639.6|64629.6|64627.7|64617.7|310
1632460800000|2021-09-24 05:20:00|64639.3|64629.3|64633.9|64623.9|64639.7|64629.7|64632.9|64622.9|427
1632461100000|2021-09-24 05:25:00|64634|64624|64635.1|64625.1|64645.4|64630.4|64633.9|64620.8|382
1632461400000|2021-09-24 05:30:00|64635|64625|64629.6|64619.6|64637.1|64627.1|64629.3|64619.3|602
1632461700000|2021-09-24 05:35:00|64629.7|64619.7|64628.2|64618.2|64638.1|64625.7|64627.9|64617.9|624
1632462000000|2021-09-24 05:40:00|64628.5|64618.5|64639.7|64619.7|64639.8|64625|64622.8|64610.2|653
1632462300000|2021-09-24 05:45:00|64639.6|64619.6|64617.2|64607.2|64642.8|64628.5|64616.9|64601.9|609
1632462600000|2021-09-24 05:50:00|64617|64607|64618.6|64608.6|64627|64611.8|64607.3|64596.6|666
1632462900000|2021-09-24 05:55:00|64619.4|64609.4|64613.8|64603.8|64620.1|64610.1|64611.9|64601.9|533
1632463200000|2021-09-24 06:00:00|64613.6|64603.6|64601.8|64591.8|64617.6|64603.9|64601.1|64587.3|502
1632463500000|2021-09-24 06:05:00|64606.8|64586.8|64613.5|64603.5|64620.9|64605.9|64599.1|64586.8|664
1632463800000|2021-09-24 06:10:00|64613.6|64603.6|64601.8|64591.8|64621.4|64606.7|64599.9|64586|599
1632464100000|2021-09-24 06:15:00|64603.3|64593.3|64616.3|64606.3|64620.5|64606.4|64602.5|64592.5|603
1632464400000|2021-09-24 06:20:00|64616.2|64606.2|64619|64609|64621.5|64610.9|64614.2|64599.4|494
1632464700000|2021-09-24 06:25:00|64618.9|64608.9|64614.4|64604.4|64619.8|64609.8|64612.1|64602.1|426
1632465000000|2021-09-24 06:30:00|64614.3|64604.3|64604.2|64594.2|64618.4|64607|64602.9|64590.1|462
1632465300000|2021-09-24 06:35:00|64604.3|64594.3|64621|64611|64624|64614|64604.2|64594.2|527
1632465600000|2021-09-24 06:40:00|64621.1|64611.1|64621.3|64611.3|64625.8|64613.5|64618.5|64605.5|444
1632465900000|2021-09-24 06:45:00|64621.5|64611.5|64627.8|64617.8|64638|64623.4|64621.3|64610.9|557
1632466200000|2021-09-24 06:50:00|64627.9|64617.9|64633.8|64623.8|64636|64624.5|64626.7|64616|575
1632466500000|2021-09-24 06:55:00|64633.6|64623.6|64633.8|64623.8|64637.6|64627.6|64627.9|64617.9|603
1632466800000|2021-09-24 07:00:00|64633.7|64623.7|64666.1|64656.1|64671.5|64656.8|64633.4|64623.4|755
1632467100000|2021-09-24 07:05:00|64666.4|64656.4|64672.8|64652.8|64688.6|64673.4|64666.4|64651.1|750
1632467400000|2021-09-24 07:10:00|64672.7|64652.7|64663.7|64653.7|64674.8|64660.3|64659.2|64645.7|656
1632467700000|2021-09-24 07:15:00|64664.6|64654.6|64662.7|64652.7|64673.9|64661.2|64659.5|64644.9|625
1632468000000|2021-09-24 07:20:00|64662.5|64652.5|64667.2|64657.2|64685.8|64669.7|64662.5|64647.7|604
1632468300000|2021-09-24 07:25:00|64667.3|64657.3|64658|64648|64672.1|64657.3|64653.7|64640.2|645
1632468600000|2021-09-24 07:30:00|64658.1|64648.1|64662.3|64652.3|64669.9|64656.6|64657.9|64643.5|708
1632468900000|2021-09-24 07:35:00|64662.4|64652.4|64661.6|64651.6|64668.1|64654.5|64653.5|64638.8|573
1632469200000|2021-09-24 07:40:00|64662.6|64652.6|64656.8|64646.8|64665.8|64655.8|64655.9|64642.3|480
1632469500000|2021-09-24 07:45:00|64656.4|64646.4|64658.1|64648.1|64664.6|64654.1|64652.3|64642.3|513
1632469800000|2021-09-24 07:50:00|64658|64648|64648.2|64638.2|64658|64648|64640.1|64629.6|579
1632470100000|2021-09-24 07:55:00|64648.1|64638.1|64648|64638|64654.7|64641.2|64642.4|64628.9|565
1632470400000|2021-09-24 08:00:00|64647.9|64637.9|64653|64643|64667.1|64652.1|64645.6|64631.2|748
1632470700000|2021-09-24 08:05:00|64653.1|64643.1|64666.2|64656.2|64672.1|64661.6|64653|64643|619
1632471000000|2021-09-24 08:10:00|64666.4|64656.4|64675.6|64665.6|64676|64666|64662.9|64648.2|611
1632471300000|2021-09-24 08:15:00|64675.7|64665.7|64690.8|64680.8|64690.8|64680.8|64674.9|64664.9|603
1632471600000|2021-09-24 08:20:00|64690.6|64680.6|64672.5|64662.5|64693|64683|64672.2|64657.7|631
1632471900000|2021-09-24 08:25:00|64672.6|64662.6|64666.8|64656.8|64676.3|64662.8|64663.4|64648.5|533
1632472200000|2021-09-24 08:30:00|64666.2|64656.2|64655.5|64645.5|64671.4|64656.2|64653.7|64639.2|479
1632472500000|2021-09-24 08:35:00|64655.6|64645.6|64657.2|64647.2|64666|64652.9|64654.9|64639.8|545
1632472800000|2021-09-24 08:40:00|64662.2|64642.2|64661|64641|64668.6|64654.2|64655.4|64639.5|493
1632473100000|2021-09-24 08:45:00|64661.1|64641.1|64641.6|64631.6|64661.6|64646.5|64640|64625.2|416
1632473400000|2021-09-24 08:50:00|64641.5|64631.5|64642.9|64632.9|64651|64638.2|64637.2|64624.7|441
1632473700000|2021-09-24 08:55:00|64642.8|64632.8|64639|64629|64657.3|64642.8|64638.8|64625.5|557
1632474000000|2021-09-24 09:00:00|64639.1|64629.1|64656|64636|64659.8|64644.7|64634.7|64619.9|525
1632474300000|2021-09-24 09:05:00|64655.9|64635.9|64664.7|64644.7|64667.4|64651.7|64650.9|64635|487
1632474600000|2021-09-24 09:10:00|64664.6|64644.6|64661.7|64651.7|64670.2|64653.8|64657.6|64641.7|473
1632474900000|2021-09-24 09:15:00|64661.9|64651.9|64655.9|64645.9|64666.9|64652|64648.1|64631.8|410
1632475200000|2021-09-24 09:20:00|64655.6|64645.6|64656.3|64646.3|64660.9|64646.5|64650.2|64635.3|381
1632475500000|2021-09-24 09:25:00|64656.4|64646.4|64661.6|64651.6|64664|64651.9|64655|64643|396
1632475800000|2021-09-24 09:30:00|64661.7|64651.7|64659.4|64649.4|64666.7|64652.4|64645.6|64630.5|541
1632476100000|2021-09-24 09:35:00|64659.5|64649.5|64658.6|64638.6|64659.6|64649.6|64651.1|64637.4|342
1632476400000|2021-09-24 09:40:00|64658.5|64638.5|64658.4|64648.4|64665.5|64650.7|64653.5|64638.5|338
1632476700000|2021-09-24 09:45:00|64663.6|64643.6|64655.6|64645.6|64664.9|64651.4|64655|64643.5|488
1632477000000|2021-09-24 09:50:00|64655.8|64645.8|64649.2|64639.2|64661.1|64646.7|64648|64634.2|554
1632477300000|2021-09-24 09:55:00|64649.1|64639.1|64654.2|64634.2|64667.1|64651.6|64646.7|64632.4|508
1632477600000|2021-09-24 10:00:00|64653.7|64633.7|64657.8|64637.8|64660.9|64644.3|64646.7|64633.2|665
1632477900000|2021-09-24 10:05:00|64657.7|64637.7|64658.2|64648.2|64663.6|64648.9|64652.1|64637.4|335
1632478200000|2021-09-24 10:10:00|64658.1|64648.1|64676|64656|64676.3|64661.1|64652.6|64637.2|409
1632478500000|2021-09-24 10:15:00|64675.9|64655.9|64681.5|64671.5|64687.8|64672.9|64671|64655.8|430
1632478800000|2021-09-24 10:20:00|64681.4|64671.4|64662.1|64652.1|64682.9|64672.1|64662.1|64648.2|423
1632479100000|2021-09-24 10:25:00|64661.9|64651.9|64674.8|64654.8|64678.2|64663.1|64650.4|64634.7|722
1632479400000|2021-09-24 10:30:00|64675.2|64655.2|64689.4|64679.4|64695.8|64681|64669.2|64653.5|614
1632479700000|2021-09-24 10:35:00|64689.2|64679.2|64691.3|64681.3|64694.5|64681.5|64683.9|64669.6|455
1632480000000|2021-09-24 10:40:00|64691.2|64681.2|64692.2|64672.2|64695.3|64681.4|64684|64668.2|442
1632480300000|2021-09-24 10:45:00|64692.1|64672.1|64682.3|64672.3|64694.7|64679.6|64682.1|64666.5|488
1632480600000|2021-09-24 10:50:00|64687|64667|64684.2|64674.2|64692.4|64677.2|64681.9|64666.7|398
1632480900000|2021-09-24 10:55:00|64683.8|64673.8|64689.5|64679.5|64692.1|64682.1|64683|64669.9|389
1632481200000|2021-09-24 11:00:00|64689.4|64679.4|64697.7|64677.7|64698|64683.7|64688.1|64672.6|299
1632481500000|2021-09-24 11:05:00|64697.6|64677.6|64699|64689|64702.3|64689.5|64689.5|64674.5|369
1632481800000|2021-09-24 11:10:00|64698.9|64688.9|64718|64708|64724.4|64710.1|64698.9|64688.3|594
1632482100000|2021-09-24 11:15:00|64718.1|64708.1|64722.4|64712.4|64729.1|64714.3|64716.9|64701.4|562
1632482400000|2021-09-24 11:20:00|64722.3|64712.3|64715.6|64705.6|64725.9|64712.4|64713.7|64699.5|508
1632482700000|2021-09-24 11:25:00|64715.5|64705.5|64710.2|64700.2|64724.1|64709.4|64709.5|64696.6|469
1632483000000|2021-09-24 11:30:00|64710.6|64700.6|64715.9|64705.9|64721.5|64706.2|64709.3|64695.2|510
1632483300000|2021-09-24 11:35:00|64719.2|64709.2|64722.4|64712.4|64728.7|64713.4|64712.9|64698|504
1632483600000|2021-09-24 11:40:00|64722.5|64712.5|64728.6|64708.6|64731.1|64716|64721.7|64706.5|541
1632483900000|2021-09-24 11:45:00|64728.5|64708.5|64712.6|64692.6|64729.3|64713.5|64707.3|64691.6|681
1632484200000|2021-09-24 11:50:00|64712.5|64692.5|64726.3|64706.3|64726.4|64709.8|64703.8|64685.7|495
1632484500000|2021-09-24 11:55:00|64726.4|64706.4|64727.4|64707.4|64730.7|64715.1|64719.6|64703.8|501
1632484800000|2021-09-24 12:00:00|64727.1|64707.1|64703.2|64693.2|64727.2|64708|64703.2|64688.6|675
1632485100000|2021-09-24 12:05:00|64703.6|64693.6|64703.7|64683.7|64709.7|64694.4|64697.5|64679.7|573
1632485400000|2021-09-24 12:10:00|64703.8|64683.8|64707.8|64687.8|64711|64695.7|64698.9|64682.4|530
1632485700000|2021-09-24 12:15:00|64702.7|64692.7|64704.9|64694.9|64710.5|64695|64696.6|64681.5|591
1632486000000|2021-09-24 12:20:00|64704.6|64694.6|64725.9|64705.9|64727.4|64711.8|64704.6|64689.3|702
1632486300000|2021-09-24 12:25:00|64726.4|64706.4|64720.6|64710.6|64727.4|64712.5|64716.8|64702.3|512
1632486600000|2021-09-24 12:30:00|64720.7|64710.7|64728.4|64718.4|64734.7|64722.1|64720.5|64705.8|628
1632486900000|2021-09-24 12:35:00|64728.3|64718.3|64723.1|64713.1|64732.7|64720.1|64721.3|64707|537
1632487200000|2021-09-24 12:40:00|64722.8|64712.8|64727.8|64707.8|64730.9|64716.8|64717.5|64702.4|532
1632487500000|2021-09-24 12:45:00|64722.9|64712.9|64729.7|64719.7|64734.9|64720.7|64721.2|64706.1|504
1632487800000|2021-09-24 12:50:00|64729.6|64719.6|64733|64713|64734.8|64720.7|64721.3|64706.6|578
1632488100000|2021-09-24 12:55:00|64733.1|64713.1|64726.9|64706.9|64735.2|64717.1|64717.8|64703.5|612
1632488400000|2021-09-24 13:00:00|64727|64707|64731.3|64721.3|64736.2|64721.6|64719.7|64705.5|684
1632488700000|2021-09-24 13:05:00|64731.4|64721.4|64730.5|64720.5|64739.5|64724.3|64722|64708.3|747
1632489000000|2021-09-24 13:10:00|64730.8|64720.8|64724.8|64714.8|64739.8|64724.6|64724.1|64713|748
1632489300000|2021-09-24 13:15:00|64725|64715|64714.9|64704.9|64733.1|64719.3|64711.7|64697|667
1632489600000|2021-09-24 13:20:00|64714.7|64704.7|64700.3|64680.3|64718.5|64704.9|64695.1|64680|707
1632489900000|2021-09-24 13:25:00|64695.2|64685.2|64685.7|64675.7|64699.4|64685.4|64683.1|64669.9|730
1632490200000|2021-09-24 13:30:00|64685.9|64675.9|64663.1|64653.1|64693.2|64678.2|64661.4|64646.6|824
1632490500000|2021-09-24 13:35:00|64663|64653|64658.4|64648.4|64674.5|64659.6|64652.6|64637.4|860
1632490800000|2021-09-24 13:40:00|64657.9|64647.9|64673.3|64653.3|64676.4|64662.3|64657.9|64641.8|828
1632491100000|2021-09-24 13:45:00|64673.4|64653.4|64665.1|64645.1|64678|64663.7|64659.3|64644|756
1632491400000|2021-09-24 13:50:00|64666.1|64646.1|64656.1|64646.1|64666.4|64648.6|64632.7|64620.1|808
1632491700000|2021-09-24 13:55:00|64656|64646|64653.5|64633.5|64662.5|64647.5|64635.8|64620.7|753
1632492000000|2021-09-24 14:00:00|64653.6|64633.6|64653.7|64643.7|64672.3|64656.4|64650|64633.2|858
1632492300000|2021-09-24 14:05:00|64652.9|64642.9|64683.9|64663.9|64689.3|64674.1|64651|64638.6|926
1632492600000|2021-09-24 14:10:00|64684.3|64664.3|64677.8|64667.8|64687.5|64672.4|64674.2|64659.1|767
1632492900000|2021-09-24 14:15:00|64677.9|64667.9|64687.3|64677.3|64696.6|64682.3|64673.5|64660.3|848
1632493200000|2021-09-24 14:20:00|64687.8|64677.8|64681.9|64671.9|64696|64680.9|64678.5|64663.6|762
1632493500000|2021-09-24 14:25:00|64681.8|64671.8|64675.8|64665.8|64693.4|64678.7|64674.6|64659.4|760
1632493800000|2021-09-24 14:30:00|64675.6|64665.6|64679.6|64659.6|64683.4|64668.7|64667.2|64652.4|771
1632494100000|2021-09-24 14:35:00|64679.8|64659.8|64671.8|64661.8|64685.5|64670.7|64667.7|64651|714
1632494400000|2021-09-24 14:40:00|64671.4|64661.4|64679.1|64659.1|64679.4|64665|64668.2|64653.7|679
1632494700000|2021-09-24 14:45:00|64679.3|64659.3|64681.4|64671.4|64686.7|64671.9|64670.9|64657.8|716
1632495000000|2021-09-24 14:50:00|64681.5|64671.5|64688.6|64678.6|64694.4|64679.7|64680|64666.2|588
1632495300000|2021-09-24 14:55:00|64688.7|64678.7|64661.2|64651.2|64692.6|64678.7|64661.1|64648|788
1632495600000|2021-09-24 15:00:00|64661|64651|64653.1|64643.1|64670.2|64656.5|64650.5|64637.6|728
1632495900000|2021-09-24 15:05:00|64653|64643|64652.7|64642.7|64667.2|64652.6|64651.6|64637.1|618
1632496200000|2021-09-24 15:10:00|64652.6|64642.6|64659.4|64649.4|64664.8|64651|64652.6|64638.7|592
1632496500000|2021-09-24 15:15:00|64659.3|64649.3|64660.9|64650.9|64667.1|64654.5|64656.4|64641.7|481
1632496800000|2021-09-24 15:20:00|64660.8|64650.8|64663.3|64653.3|64667.9|64653.9|64655.1|64640.3|487
1632497100000|2021-09-24 15:25:00|64663.2|64653.2|64664|64654|64672.8|64657.9|64662.2|64647.2|534
1632497400000|2021-09-24 15:30:00|64663.9|64653.9|64674.3|64664.3|64679.5|64664.6|64662.4|64647.3|489
1632497700000|2021-09-24 15:35:00|64674.2|64664.2|64678.3|64668.3|64690|64675.1|64674|64660.5|568
1632498000000|2021-09-24 15:40:00|64678.2|64668.2|64664.8|64654.8|64683.9|64669.3|64661.7|64647.1|568
1632498300000|2021-09-24 15:45:00|64665.1|64655.1|64642.5|64622.5|64670.3|64655.5|64637|64620|610
1632498600000|2021-09-24 15:50:00|64642.3|64622.3|64624.7|64614.7|64644.4|64629.4|64618.4|64603.6|646
1632498900000|2021-09-24 15:55:00|64624.6|64614.6|64627.5|64607.5|64636.2|64618|64620.3|64604.9|623
1632499200000|2021-09-24 16:00:00|64627.4|64607.4|64614.1|64604.1|64635.6|64619.7|64614.1|64598.9|613
1632499500000|2021-09-24 16:05:00|64613.7|64603.7|64610.9|64590.9|64619.7|64603.7|64604.7|64589.7|575
1632499800000|2021-09-24 16:10:00|64610.8|64590.8|64612.5|64602.5|64618.4|64603|64600.8|64586.7|632
1632500100000|2021-09-24 16:15:00|64612.6|64602.6|64614.8|64604.8|64620.1|64605.6|64606.5|64593.1|487
1632500400000|2021-09-24 16:20:00|64614.9|64604.9|64608.4|64598.4|64619|64605|64607.1|64592.1|550
1632500700000|2021-09-24 16:25:00|64608.1|64598.1|64614.2|64594.2|64614.4|64599.8|64605.8|64592|531
1632501000000|2021-09-24 16:30:00|64609.3|64599.3|64624.7|64604.7|64625.4|64609.8|64609|64594.5|464
1632501300000|2021-09-24 16:35:00|64624.8|64604.8|64620.7|64610.7|64628.8|64613|64616.8|64602.2|504
1632501600000|2021-09-24 16:40:00|64620.6|64610.6|64624.6|64604.6|64628.1|64612.1|64616.8|64602.7|392
1632501900000|2021-09-24 16:45:00|64624.9|64604.9|64628.4|64608.4|64630.2|64613.4|64617.4|64602|391
1632502200000|2021-09-24 16:50:00|64628.5|64608.5|64631.1|64611.1|64632.6|64613.9|64623.2|64608.1|306
1632502500000|2021-09-24 16:55:00|64631|64611|64624.5|64604.5|64631.9|64614.4|64622.4|64603.6|406
1632502800000|2021-09-24 17:00:00|64624.9|64604.9|64630.2|64610.2|64630.6|64613.8|64621.4|64604|423
1632503100000|2021-09-24 17:05:00|64630.3|64610.3|64627.4|64617.4|64632.6|64617.6|64623.5|64606.7|407
1632503400000|2021-09-24 17:10:00|64627.2|64617.2|64626.5|64616.5|64632.9|64617.9|64624.7|64609.7|339
1632503700000|2021-09-24 17:15:00|64625.8|64615.8|64625.2|64605.2|64636.3|64621.6|64620.3|64603.3|422
1632504000000|2021-09-24 17:20:00|64625.3|64605.3|64624.2|64604.2|64626.5|64610.6|64618.1|64603|283
1632504300000|2021-09-24 17:25:00|64624.1|64604.1|64626.5|64606.5|64629.5|64614.2|64620.6|64604.1|287
1632504600000|2021-09-24 17:30:00|64626.6|64606.6|64636.9|64616.9|64638.5|64623.6|64623.4|64606.4|405
1632504900000|2021-09-24 17:35:00|64631.6|64621.6|64636.7|64616.7|64644.2|64629.2|64631.1|64616.2|335
1632505200000|2021-09-24 17:40:00|64630.9|64620.9|64646.9|64626.9|64647.2|64632.1|64630.3|64615.3|320
1632505500000|2021-09-24 17:45:00|64647|64627|64646.2|64626.2|64647.7|64632.9|64634.7|64619.8|394
1632505800000|2021-09-24 17:50:00|64646.1|64626.1|64640.8|64630.8|64648.3|64633.1|64640.8|64625|330
1632506100000|2021-09-24 17:55:00|64640.9|64630.9|64646.4|64626.4|64649.8|64632.7|64638.9|64622.3|414
1632506400000|2021-09-24 18:00:00|64646.7|64626.7|64648.4|64628.4|64651.5|64633.2|64642.7|64624|485
1632506700000|2021-09-24 18:05:00|64648.3|64628.3|64656.7|64636.7|64657|64637|64645.7|64625.7|451
1632507000000|2021-09-24 18:10:00|64656.6|64636.6|64655.6|64635.6|64657.1|64642.5|64647|64631.8|484
1632507300000|2021-09-24 18:15:00|64655.7|64635.7|64655.7|64635.7|64655.9|64641.6|64648.2|64633|356
1632507600000|2021-09-24 18:20:00|64655.6|64635.6|64654.3|64644.3|64660.9|64645.4|64649.6|64633.6|320
1632507900000|2021-09-24 18:25:00|64654.4|64644.4|64652.7|64642.7|64658.8|64644.4|64651.5|64636.6|330
1632508200000|2021-09-24 18:30:00|64652.8|64642.8|64654.4|64634.4|64658.7|64643.6|64652.1|64634.1|278
1632508500000|2021-09-24 18:35:00|64654.5|64634.5|64657.3|64637.3|64657.4|64637.4|64651.8|64631.8|311
1632508800000|2021-09-24 18:40:00|64657.2|64637.2|64655.9|64635.9|64658.2|64638.2|64654.7|64634.7|228
1632509100000|2021-09-24 18:45:00|64655.8|64635.8|64654.6|64634.6|64655.8|64639.2|64649|64633.5|251
1632509400000|2021-09-24 18:50:00|64654.7|64634.7|64650.8|64630.8|64654.8|64634.8|64650.8|64630.8|257
1632509700000|2021-09-24 18:55:00|64650.9|64630.9|64653.6|64633.6|64653.8|64636.7|64646.3|64630.5|344
1632510000000|2021-09-24 19:00:00|64653.4|64633.4|64653.9|64633.9|64656.4|64636.4|64651.1|64631.1|359
1632510300000|2021-09-24 19:05:00|64654.1|64634.1|64655|64635|64656.2|64640.8|64650.5|64633.5|291
1632510600000|2021-09-24 19:10:00|64655.3|64635.3|64653.9|64633.9|64657|64637|64653.7|64633.7|234
1632510900000|2021-09-24 19:15:00|64653.7|64633.7|64652.3|64632.3|64654.1|64639.2|64646|64630.1|251
1632511200000|2021-09-24 19:20:00|64652.4|64632.4|64642.9|64622.9|64652.4|64632.4|64641.4|64621.4|221
1632511500000|2021-09-24 19:25:00|64642.8|64622.8|64642.6|64622.6|64646.1|64627.7|64637.4|64621.2|229
1632511800000|2021-09-24 19:30:00|64642.5|64622.5|64640.1|64620.1|64643.1|64627.7|64637|64618.7|155
1632512100000|2021-09-24 19:35:00|64639.9|64619.9|64645.9|64625.9|64646.4|64626.4|64639.7|64619.7|239
1632512400000|2021-09-24 19:40:00|64645.7|64625.7|64645.2|64625.2|64646.1|64626.1|64644.4|64624.4|226
1632512700000|2021-09-24 19:45:00|64645.1|64625.1|64642.7|64622.7|64645.1|64625.1|64641.5|64621.5|297
1632513000000|2021-09-24 19:50:00|64642.6|64622.6|64640.6|64620.6|64644.5|64626.9|64636.7|64619.6|306
1632513300000|2021-09-24 19:55:00|64640.7|64620.7|64642.7|64622.7|64644.5|64624.5|64639.3|64619.3|291
1632513600000|2021-09-24 20:00:00|64642.3|64622.3|64642.6|64622.6|64642.6|64622.6|64639.4|64619.4|230
1632513900000|2021-09-24 20:05:00|64642|64622|64639.7|64619.7|64642.8|64622.8|64639.7|64619.7|151
1632514200000|2021-09-24 20:10:00|64640.5|64620.5|64640.8|64620.8|64641.7|64621.7|64637.7|64617.7|179
1632514500000|2021-09-24 20:15:00|64640.7|64620.7|64637.9|64617.9|64640.9|64620.9|64636.9|64616.9|153
1632514800000|2021-09-24 20:20:00|64637.7|64617.7|64636.9|64616.9|64639|64619|64635.2|64615.2|140
1632515100000|2021-09-24 20:25:00|64637|64617|64633.6|64613.6|64638.4|64618.4|64630.6|64610.6|244
1632515400000|2021-09-24 20:30:00|64634.9|64614.9|64632|64612|64636.5|64616.5|64629.5|64609.5|195
1632515700000|2021-09-24 20:35:00|64631.8|64611.8|64628.1|64608.1|64632.3|64612.3|64627.8|64607.8|91
1632516000000|2021-09-24 20:40:00|64628.4|64608.4|64628|64608|64629|64609|64627.6|64607.6|73
1632516300000|2021-09-24 20:45:00|64628.2|64608.2|64626.8|64606.8|64628.4|64608.4|64623|64603|187
1632516600000|2021-09-24 20:50:00|64626.7|64606.7|64625.2|64605.2|64627.1|64607.1|64624.3|64604.3|131
1632516900000|2021-09-24 20:55:00|64623.3|64603.3|64624.3|64604.3|64629.3|64609.3|64618.5|64598.5|353
1632686400000|2021-09-26 20:00:00|64646.4|64624.4|64646.4|64624.4|64647.9|64625.9|64642.8|64620.8|22
1632686700000|2021-09-26 20:05:00|64647.9|64625.9|64646.4|64624.4|64648.6|64626.6|64643.4|64621.4|15
1632687000000|2021-09-26 20:10:00|64647.9|64625.9|64644|64622|64647.9|64625.9|64644|64622|7
1632687300000|2021-09-26 20:15:00|64646.4|64624.4|64645.1|64623.1|64647.9|64625.9|64644|64622|20
1632687600000|2021-09-26 20:20:00|64646.4|64624.4|64646.4|64624.4|64647.9|64625.9|64644.1|64622.1|12
1632687900000|2021-09-26 20:25:00|64647.9|64625.9|64646.4|64624.4|64648.6|64626.6|64646.4|64624.4|14
1632688200000|2021-09-26 20:30:00|64647.9|64625.9|64646.4|64624.4|64647.9|64625.9|64646.4|64624.4|6
1632688500000|2021-09-26 20:35:00|64647.9|64625.9|64647.9|64625.9|64647.9|64625.9|64644.6|64622.6|13
1632688800000|2021-09-26 20:40:00|64646.4|64624.4|64646.4|64624.4|64724|64626.4|64638.1|64616.1|15
1632689100000|2021-09-26 20:45:00|64647.9|64625.9|64646.4|64624.4|64647.9|64625.9|64646.4|64624.4|8
1632689400000|2021-09-26 20:50:00|64647.9|64625.9|64640.6|64618.6|64648.6|64626.6|64640.2|64618.2|15
1632689700000|2021-09-26 20:55:00|64647.9|64625.9|64646.4|64624.4|64647.9|64625.9|64640.6|64618.6|12
1632690000000|2021-09-26 21:00:00|64640.5|64618.5|64626.4|64604.4|64649.2|64627.2|64623.9|64601.9|71
1632690300000|2021-09-26 21:05:00|64628.4|64606.4|64630.5|64608.5|64678.7|64621.2|64628.4|64572.1|68
1632690600000|2021-09-26 21:10:00|64633.2|64611.2|64638.2|64616.2|64651|64617.1|64627.5|64571|92
1632690900000|2021-09-26 21:15:00|64638|64616|64637|64615|64641.3|64619.3|64634.3|64612.3|97
1632691200000|2021-09-26 21:20:00|64633.7|64611.7|64634.7|64612.7|64642.8|64620.8|64633.6|64611.6|150
1632691500000|2021-09-26 21:25:00|64642.6|64620.6|64643.8|64621.8|64643.8|64621.8|64633.2|64611.2|100
1632691800000|2021-09-26 21:30:00|64644.4|64622.4|64634.6|64612.6|64644.4|64622.4|64633.5|64611.5|115
1632692100000|2021-09-26 21:35:00|64635.2|64613.2|64638.2|64616.2|64666.8|64619.3|64633.9|64584.7|89
1632692400000|2021-09-26 21:40:00|64637.6|64615.6|64636.5|64614.5|64645.5|64623.5|64633.8|64611.8|106
1632692700000|2021-09-26 21:45:00|64636.2|64614.2|64644.5|64622.5|64645.6|64623.6|64633.6|64611.6|90
1632693000000|2021-09-26 21:50:00|64642.6|64620.6|64646.2|64624.2|64646.7|64624.7|64634.4|64612.4|69
1632693300000|2021-09-26 21:55:00|64643.2|64621.2|64642.9|64620.9|64646.6|64624.6|64633.6|64611.6|84
1632693600000|2021-09-26 22:00:00|64637.8|64615.8|64659.9|64588.3|64682.7|64617.4|64629.8|64560.9|258
1632693900000|2021-09-26 22:05:00|64662|64588.8|64664.1|64580.9|64671.9|64606.5|64642.7|64573.3|199
1632694200000|2021-09-26 22:10:00|64652.2|64597.8|64648|64602|64675|64609|64643.1|64571|163
1632694500000|2021-09-26 22:15:00|64660.3|64596.3|64647.4|64603.2|64660.3|64610|64642.1|64595.6|122
1632694800000|2021-09-26 22:20:00|64647.1|64604.6|64644.6|64603.6|64652.3|64616|64635.3|64596.2|169
1632695100000|2021-09-26 22:25:00|64645.9|64599|64638.2|64618.2|64654.2|64621.4|64633|64591.7|261
1632695400000|2021-09-26 22:30:00|64637.7|64617.7|64641|64609.8|64653.4|64620|64634.4|64596.4|186
1632695700000|2021-09-26 22:35:00|64646.2|64604.5|64640.7|64609.4|64650|64616.2|64634.9|64598.8|136
1632696000000|2021-09-26 22:40:00|64641.1|64608.9|64640.9|64610.1|64649.9|64616.1|64633.8|64599.3|128
1632696300000|2021-09-26 22:45:00|64641.1|64609.5|64641.2|64609.6|64645.1|64616.1|64634|64604.9|122
1632696600000|2021-09-26 22:50:00|64635.5|64615.5|64641.1|64608.7|64643.6|64616|64634.9|64605.1|107
1632696900000|2021-09-26 22:55:00|64643.6|64605.5|64640.3|64609.6|64645.1|64615.9|64635|64604.9|126
1632697200000|2021-09-26 23:00:00|64635.2|64615.2|64633.4|64613.4|64640.9|64616.7|64631.5|64605.4|342
1632697500000|2021-09-26 23:05:00|64633.3|64613.3|64632.3|64612.3|64636.8|64616.8|64632.2|64612.2|513
1632697800000|2021-09-26 23:10:00|64632|64612|64632.1|64612.1|64635.4|64615.4|64631.1|64611.1|685
1632698100000|2021-09-26 23:15:00|64632.3|64612.3|64633.2|64613.2|64637.2|64617.2|64631.2|64611.2|531
1632698400000|2021-09-26 23:20:00|64633.5|64613.5|64633.4|64613.4|64635.6|64615.6|64632.2|64612.2|337
1632698700000|2021-09-26 23:25:00|64633.6|64613.6|64632.4|64612.4|64635.3|64615.3|64631.4|64611.4|293
1632699000000|2021-09-26 23:30:00|64632.2|64612.2|64637.4|64617.4|64638.7|64618.7|64631.7|64611.7|320
1632699300000|2021-09-26 23:35:00|64637.6|64617.6|64638.7|64618.7|64639.9|64619.9|64635.5|64615.5|245
1632699600000|2021-09-26 23:40:00|64638.4|64618.4|64623.7|64603.7|64638.8|64618.8|64622.6|64602.6|345
1632699900000|2021-09-26 23:45:00|64623.4|64603.4|64624|64604|64625.3|64605.3|64622.4|64602.4|188
1632700200000|2021-09-26 23:50:00|64624.1|64604.1|64623.1|64603.1|64625.4|64605.4|64620.3|64600.3|240
1632700500000|2021-09-26 23:55:00|64623.2|64603.2|64622.7|64602.7|64624.4|64604.4|64621.2|64601.2|233
1632700800000|2021-09-27 00:00:00|64623.6|64603.6|64620.1|64600.1|64625.3|64605.3|64620.1|64600.1|541
1632701100000|2021-09-27 00:05:00|64620.6|64600.6|64620.4|64600.4|64620.8|64600.8|64618.4|64598.4|405
1632701400000|2021-09-27 00:10:00|64620.3|64600.3|64616.6|64596.6|64620.9|64600.9|64616.6|64596.6|339
1632701700000|2021-09-27 00:15:00|64616.4|64596.4|64610.8|64590.8|64617.1|64597.1|64609.8|64589.8|326
1632702000000|2021-09-27 00:20:00|64610.9|64590.9|64617.5|64597.5|64618.6|64598.6|64610.2|64590.2|355
1632702300000|2021-09-27 00:25:00|64617.6|64597.6|64616.3|64596.3|64618.7|64598.7|64615.1|64595.1|291
1632702600000|2021-09-27 00:30:00|64616.4|64596.4|64622|64602|64625|64605|64613.9|64593.9|495
1632702900000|2021-09-27 00:35:00|64621.8|64601.8|64615.3|64595.3|64622.6|64602.6|64614.7|64594.7|476
1632703200000|2021-09-27 00:40:00|64615.2|64595.2|64596.2|64586.2|64615.5|64595.5|64595.9|64580.1|496
1632703500000|2021-09-27 00:45:00|64600.2|64580.2|64592.2|64572.2|64602.2|64582.2|64585.2|64565.2|503
1632703800000|2021-09-27 00:50:00|64592.6|64572.6|64599.5|64579.5|64603.1|64586.1|64590.9|64570.9|577
1632704100000|2021-09-27 00:55:00|64599.7|64579.7|64605|64585|64608.3|64588.3|64593.1|64573.1|560
1632704400000|2021-09-27 01:00:00|64604.9|64584.9|64596.2|64576.2|64607.1|64587.1|64589.6|64569.6|764
1632704700000|2021-09-27 01:05:00|64596.1|64576.1|64596.6|64576.6|64602.8|64582.8|64591.7|64571.7|752
1632705000000|2021-09-27 01:10:00|64596.5|64576.5|64602.4|64582.4|64608.8|64588.8|64595.5|64575.5|604
1632705300000|2021-09-27 01:15:00|64602.2|64582.2|64576.4|64556.4|64602.2|64582.2|64571.6|64551.6|699
1632705600000|2021-09-27 01:20:00|64576.7|64556.7|64561.9|64541.9|64577.2|64557.5|64552.4|64533.4|736
1632705900000|2021-09-27 01:25:00|64562.2|64542.2|64576.9|64556.9|64581|64561|64561.6|64541.6|638
1632706200000|2021-09-27 01:30:00|64576.7|64556.7|64563.2|64553.2|64580.4|64560.4|64563.1|64547.7|634
1632706500000|2021-09-27 01:35:00|64563.3|64553.3|64558.4|64538.4|64568.4|64553.3|64541|64524.8|721
1632706800000|2021-09-27 01:40:00|64558.5|64538.5|64563.8|64543.8|64566.7|64550.1|64551.4|64536.8|648
1632707100000|2021-09-27 01:45:00|64563.7|64543.7|64565.3|64545.3|64566.4|64550.3|64553.6|64538.1|719
1632707400000|2021-09-27 01:50:00|64565|64545|64561.6|64541.6|64571.4|64556.5|64556.5|64541.3|605
1632707700000|2021-09-27 01:55:00|64561.5|64541.5|64568.2|64548.2|64574.1|64554.1|64551.3|64537.8|597
1632708000000|2021-09-27 02:00:00|64568.1|64548.1|64572.7|64552.7|64578.4|64563|64563.8|64547.4|651
1632708300000|2021-09-27 02:05:00|64573.1|64553.1|64568|64558|64573.1|64558.1|64557.1|64543.5|635
1632708600000|2021-09-27 02:10:00|64567.9|64557.9|64577.6|64567.6|64582.7|64570|64567.9|64553.8|553
1632708900000|2021-09-27 02:15:00|64577.1|64567.1|64583.4|64563.4|64586.6|64572.3|64572.9|64558.8|532
1632709200000|2021-09-27 02:20:00|64583.5|64563.5|64580.3|64570.3|64592.5|64578.1|64579.1|64563.3|601
1632709500000|2021-09-27 02:25:00|64580.4|64570.4|64586.3|64576.3|64590.7|64577.3|64577.6|64563.4|508
1632709800000|2021-09-27 02:30:00|64586.2|64576.2|64585.7|64565.7|64600.1|64584.1|64580|64564.7|590
1632710100000|2021-09-27 02:35:00|64585.9|64565.9|64589.7|64569.7|64594.8|64579.7|64581.4|64565.8|590
1632710400000|2021-09-27 02:40:00|64584.3|64574.3|64580.6|64570.6|64592.9|64577.9|64580.1|64565.1|464
1632710700000|2021-09-27 02:45:00|64580|64570|64570.9|64560.9|64583.9|64570|64570.2|64559.4|495
1632711000000|2021-09-27 02:50:00|64571|64561|64568.5|64558.5|64571.4|64561.4|64565.1|64555.1|477
1632711300000|2021-09-27 02:55:00|64568.4|64558.4|64569.8|64559.8|64577.2|64564.1|64566.5|64556.4|586
1632711600000|2021-09-27 03:00:00|64569.9|64559.9|64571.1|64561.1|64572.9|64562.9|64565.5|64555.5|565
1632711900000|2021-09-27 03:05:00|64571|64561|64560.9|64550.9|64571.1|64561.1|64559.1|64547.6|398
1632712200000|2021-09-27 03:10:00|64560.8|64550.8|64559.3|64549.3|64565.3|64555.3|64547|64532|541
1632712500000|2021-09-27 03:15:00|64559.2|64549.2|64561.6|64551.6|64563.1|64553.1|64558.8|64548.8|302
1632712800000|2021-09-27 03:20:00|64561.7|64551.7|64566.1|64556.1|64573.8|64560.7|64560.4|64550.4|440
1632713100000|2021-09-27 03:25:00|64566.4|64556.4|64570.4|64550.4|64573.1|64560.9|64564.4|64549.7|551
1632713400000|2021-09-27 03:30:00|64570.5|64550.5|64563.2|64553.2|64572.1|64556.5|64562.7|64549.4|461
1632713700000|2021-09-27 03:35:00|64563.1|64553.1|64570.1|64560.1|64575.8|64561.3|64563.1|64548.6|398
1632714000000|2021-09-27 03:40:00|64569.9|64559.9|64574.2|64554.2|64578|64563.4|64569.2|64553.9|423
1632714300000|2021-09-27 03:45:00|64574.1|64554.1|64576.2|64566.2|64581.4|64567.1|64567.3|64551.8|384
1632714600000|2021-09-27 03:50:00|64581.2|64561.2|64582|64572|64588.7|64573.7|64578|64560.9|467
1632714900000|2021-09-27 03:55:00|64582.1|64572.1|64588|64578|64592.7|64578|64580.5|64570.5|334
1632715200000|2021-09-27 04:00:00|64587.9|64577.9|64588.2|64578.2|64593.5|64579.2|64586|64571.7|280
1632715500000|2021-09-27 04:05:00|64588.3|64578.3|64591|64581|64602.1|64587|64587.4|64575.9|381
1632715800000|2021-09-27 04:10:00|64590.9|64580.9|64589.9|64579.9|64595.6|64581|64587.9|64573|293
1632716100000|2021-09-27 04:15:00|64589.8|64579.8|64593.2|64583.2|64599.2|64584.6|64589.8|64575.6|288
1632716400000|2021-09-27 04:20:00|64593.1|64583.1|64590.3|64580.3|64597.1|64583.7|64589.9|64575|252
1632716700000|2021-09-27 04:25:00|64590|64580|64595.5|64575.5|64596.4|64582|64589.8|64573.3|200
1632717000000|2021-09-27 04:30:00|64595.7|64575.7|64598.4|64578.4|64599.4|64584.2|64587.9|64573.2|203
1632717300000|2021-09-27 04:35:00|64598.5|64578.5|64603.2|64583.2|64603.8|64588.8|64592.9|64577.8|255
1632717600000|2021-09-27 04:40:00|64603.1|64583.1|64604.3|64584.3|64606.1|64586.1|64602.9|64582.9|263
1632717900000|2021-09-27 04:45:00|64604.2|64584.2|64606.5|64586.5|64607.5|64587.5|64603.7|64583.7|265
1632718200000|2021-09-27 04:50:00|64606.4|64586.4|64605.9|64585.9|64607.4|64587.4|64605.6|64585.6|227
1632718500000|2021-09-27 04:55:00|64606|64586|64609.4|64599.4|64614.8|64602.9|64600.9|64586|421
1632718800000|2021-09-27 05:00:00|64609.3|64599.3|64605.5|64595.5|64612.8|64602.8|64603.3|64593.3|542
1632719100000|2021-09-27 05:05:00|64605.6|64595.6|64600.5|64590.5|64615.4|64601.1|64597.5|64583.8|403
1632719400000|2021-09-27 05:10:00|64600.6|64590.6|64601.5|64591.5|64611.1|64596.5|64600.4|64585.3|405
1632719700000|2021-09-27 05:15:00|64601.6|64591.6|64601.5|64591.5|64606.7|64592.7|64601.1|64586.4|277
1632720000000|2021-09-27 05:20:00|64601.6|64591.6|64606|64596|64613.3|64599.1|64601.5|64591.5|352
1632720300000|2021-09-27 05:25:00|64605.9|64595.9|64607|64597|64613|64598|64603.2|64588.1|285
1632720600000|2021-09-27 05:30:00|64607.1|64597.1|64601.1|64591.1|64614.3|64604.3|64600.6|64587.1|543
1632720900000|2021-09-27 05:35:00|64601.3|64591.3|64595.9|64585.9|64606|64591.7|64591.9|64578.1|487
1632721200000|2021-09-27 05:40:00|64596|64586|64587.6|64577.6|64596|64586|64587.1|64577.1|415
1632721500000|2021-09-27 05:45:00|64587.5|64577.5|64595.4|64585.4|64598.5|64588.5|64586.1|64576.1|444
1632721800000|2021-09-27 05:50:00|64595.7|64585.7|64602.5|64592.5|64607.4|64592.5|64593.9|64581.7|488
1632722100000|2021-09-27 05:55:00|64602|64592|64600.6|64590.6|64603.2|64592|64596|64582.8|479
1632722400000|2021-09-27 06:00:00|64600.7|64590.7|64605.4|64595.4|64611.2|64599.2|64598.7|64587.8|582
1632722700000|2021-09-27 06:05:00|64605.3|64595.3|64623.9|64613.9|64632.3|64618.3|64603.3|64593.3|629
1632723000000|2021-09-27 06:10:00|64624|64614|64629.6|64619.6|64637.3|64624.6|64622.1|64606.6|611
1632723300000|2021-09-27 06:15:00|64629.5|64619.5|64630.6|64620.6|64634.9|64621|64624.2|64609.5|569
1632723600000|2021-09-27 06:20:00|64630.7|64620.7|64633.6|64623.6|64644.5|64629.2|64623.9|64609|672
1632723900000|2021-09-27 06:25:00|64633.8|64623.8|64632.2|64622.2|64638.1|64624.1|64626.6|64614.1|579
1632724200000|2021-09-27 06:30:00|64632.1|64622.1|64628.8|64618.8|64637.3|64627.3|64625.9|64615.9|589
1632724500000|2021-09-27 06:35:00|64628.9|64618.9|64604|64594|64629.1|64619.1|64601.6|64586.5|712
1632724800000|2021-09-27 06:40:00|64603.9|64593.9|64608|64598|64614|64599.4|64599.5|64586.7|643
1632725100000|2021-09-27 06:45:00|64608.3|64598.3|64592.8|64582.8|64609.6|64599.6|64591.3|64581.3|642
1632725400000|2021-09-27 06:50:00|64592.9|64582.9|64600.5|64590.5|64603.4|64592.9|64591.5|64581.5|516
1632725700000|2021-09-27 06:55:00|64600.2|64590.2|64592.8|64582.8|64600.4|64590.4|64590.8|64580.8|670
1632726000000|2021-09-27 07:00:00|64593|64583|64609.3|64599.3|64615.2|64599.9|64592.8|64582.8|694
1632726300000|2021-09-27 07:05:00|64609.2|64599.2|64609.8|64599.8|64618.1|64604.6|64605.2|64591.8|613
1632726600000|2021-09-27 07:10:00|64609.9|64599.9|64612.8|64602.8|64619.7|64609.7|64605.8|64595.8|587
1632726900000|2021-09-27 07:15:00|64613.2|64603.2|64591.4|64581.4|64614.6|64604.6|64591.2|64581.2|582
1632727200000|2021-09-27 07:20:00|64591.3|64581.3|64597.6|64587.6|64611.7|64600.5|64591.2|64581.2|578
1632727500000|2021-09-27 07:25:00|64597|64587|64592.7|64582.7|64603|64587.9|64591.1|64577.6|538
1632727800000|2021-09-27 07:30:00|64592.9|64582.9|64599.8|64589.8|64601.5|64591.5|64590.7|64580.7|548
1632728100000|2021-09-27 07:35:00|64599.9|64589.9|64617.5|64607.5|64619|64609|64598.9|64588.9|625
1632728400000|2021-09-27 07:40:00|64617.6|64607.6|64607.7|64597.7|64619.1|64609.1|64606.2|64596.2|494
1632728700000|2021-09-27 07:45:00|64607.8|64597.8|64614.9|64604.9|64619.9|64609.1|64607.4|64597.4|604
1632729000000|2021-09-27 07:50:00|64614.8|64604.8|64609.3|64599.3|64618.3|64608|64607.5|64597.5|529
1632729300000|2021-09-27 07:55:00|64609.2|64599.2|64622.6|64612.6|64629|64615.1|64607|64597|615
1632729600000|2021-09-27 08:00:00|64622.3|64612.3|64629.6|64619.6|64631.2|64621.2|64618.2|64607.3|632
1632729900000|2021-09-27 08:05:00|64629.8|64619.8|64624.4|64614.4|64630.1|64620.1|64618.5|64608.5|610
1632730200000|2021-09-27 08:10:00|64624.8|64614.8|64627.7|64617.7|64632.8|64618.6|64624|64609.5|515
1632730500000|2021-09-27 08:15:00|64627.8|64617.8|64628.4|64618.4|64637.6|64624.1|64627.8|64615|546
1632730800000|2021-09-27 08:20:00|64628.1|64618.1|64623.8|64613.8|64631|64621|64621.3|64611.3|611
1632731100000|2021-09-27 08:25:00|64623.9|64613.9|64637.3|64627.3|64652.5|64637.7|64623.8|64613.8|678
1632731400000|2021-09-27 08:30:00|64637.4|64627.4|64640.6|64630.6|64644.3|64634.2|64636|64622.6|594
1632731700000|2021-09-27 08:35:00|64640.1|64630.1|64643.3|64633.3|64664.6|64652.4|64638.8|64623.7|533
1632732000000|2021-09-27 08:40:00|64643.1|64633.1|64639|64629|64647.5|64637.3|64636.3|64623.8|573
1632732300000|2021-09-27 08:45:00|64638.9|64628.9|64640.6|64630.6|64647.2|64634.6|64637.6|64626.5|508
1632732600000|2021-09-27 08:50:00|64640.4|64630.4|64634.3|64624.3|64647.6|64635.2|64633.1|64617.9|496
1632732900000|2021-09-27 08:55:00|64634.4|64624.4|64643.4|64633.4|64648.3|64633.8|64632.1|64616.7|521
1632733200000|2021-09-27 09:00:00|64643.5|64633.5|64644.2|64634.2|64652.2|64637.2|64640.2|64630.2|542
1632733500000|2021-09-27 09:05:00|64644.4|64634.4|64637.5|64627.5|64644.4|64634.4|64634.8|64624.8|482
1632733800000|2021-09-27 09:10:00|64638.2|64628.2|64634|64624|64641.9|64628.8|64632.7|64620.8|653
1632734100000|2021-09-27 09:15:00|64633.8|64623.8|64627.1|64617.1|64637|64624|64622|64608.5|514
1632734400000|2021-09-27 09:20:00|64627.2|64617.2|64626.8|64606.8|64629.4|64617.2|64621.6|64606.8|480
1632734700000|2021-09-27 09:25:00|64626.9|64606.9|64637.9|64627.9|64638.1|64628.1|64621.8|64606.9|499
1632735000000|2021-09-27 09:30:00|64637.8|64627.8|64650.6|64640.6|64658|64644.1|64632.2|64622.2|627
1632735300000|2021-09-27 09:35:00|64649.7|64639.7|64650.4|64640.4|64657.8|64644.1|64644.4|64634.4|543
1632735600000|2021-09-27 09:40:00|64650|64640|64659.3|64649.3|64666.5|64650.8|64647.2|64634|580
1632735900000|2021-09-27 09:45:00|64659.2|64649.2|64655.8|64645.8|64664.1|64654.1|64652.9|64639.6|565
1632736200000|2021-09-27 09:50:00|64655.6|64645.6|64660.2|64650.2|64663.9|64650.5|64651.5|64637.4|541
1632736500000|2021-09-27 09:55:00|64659.5|64649.5|64640.7|64620.7|64665|64650.4|64629.5|64616.1|662
1632736800000|2021-09-27 10:00:00|64640.5|64620.5|64652.4|64642.4|64658|64642.6|64627|64612.8|560
1632737100000|2021-09-27 10:05:00|64652.3|64642.3|64644.8|64634.8|64659.2|64644.3|64641|64628.4|441
1632737400000|2021-09-27 10:10:00|64644.7|64634.7|64655.6|64645.6|64665.7|64650.8|64644.6|64631.8|427
1632737700000|2021-09-27 10:15:00|64655.5|64645.5|64648.6|64638.6|64662.8|64648.3|64648.6|64635.8|367
1632738000000|2021-09-27 10:20:00|64648.7|64638.7|64648.2|64638.2|64662.5|64647.5|64647.3|64632.6|436
1632738300000|2021-09-27 10:25:00|64648.3|64638.3|64644.2|64634.2|64653.1|64638.4|64638.9|64623.8|404
1632738600000|2021-09-27 10:30:00|64644.3|64634.3|64649.2|64639.2|64657.5|64642.5|64644.2|64632.2|343
1632738900000|2021-09-27 10:35:00|64649.3|64639.3|64659.5|64649.5|64664.7|64650.1|64647.9|64635.1|468
1632739200000|2021-09-27 10:40:00|64659.3|64649.3|64652.1|64642.1|64662.5|64649.3|64649.2|64634.5|452
1632739500000|2021-09-27 10:45:00|64651.9|64641.9|64658.2|64648.2|64662.9|64652.9|64651.9|64637.6|449
1632739800000|2021-09-27 10:50:00|64658.3|64648.3|64652.4|64642.4|64659.2|64649.2|64652.2|64642.2|480
1632740100000|2021-09-27 10:55:00|64652.6|64642.6|64654.5|64644.5|64657.8|64647.8|64651.8|64641.8|473
1632740400000|2021-09-27 11:00:00|64654.3|64644.3|64649.9|64629.9|64654.9|64644.9|64643.7|64629.4|524
1632740700000|2021-09-27 11:05:00|64650|64630|64652.9|64632.9|64655.3|64640.5|64641.7|64626.4|542
1632741000000|2021-09-27 11:10:00|64652.4|64632.4|64642|64622|64652.4|64636.1|64631.2|64617.2|516
1632741300000|2021-09-27 11:15:00|64642.1|64622.1|64643.9|64623.9|64649|64633.7|64635.5|64621.4|482
1632741600000|2021-09-27 11:20:00|64644|64624|64639|64629|64650.1|64634.1|64637.6|64622.2|479
1632741900000|2021-09-27 11:25:00|64639.1|64629.1|64657.7|64637.7|64662|64646|64638.5|64623.8|549
1632742200000|2021-09-27 11:30:00|64657.6|64637.6|64650.6|64640.6|64661.2|64648.4|64650.1|64636.5|459
1632742500000|2021-09-27 11:35:00|64650.4|64640.4|64658.8|64648.8|64659.8|64649.8|64650.4|64640.4|335
1632742800000|2021-09-27 11:40:00|64658.7|64648.7|64664.4|64644.4|64667.4|64654.1|64657.9|64643.9|455
1632743100000|2021-09-27 11:45:00|64664.5|64644.5|64666.5|64656.5|64670.2|64658.6|64660.5|64644.4|407
1632743400000|2021-09-27 11:50:00|64666|64656|64672.7|64662.7|64673.1|64662.8|64663.9|64652.8|353
1632743700000|2021-09-27 11:55:00|64673.1|64663.1|64677.2|64667.2|64690.7|64674.9|64670.3|64655.5|577
1632744000000|2021-09-27 12:00:00|64677|64667|64672.4|64662.4|64685.9|64671.9|64664.5|64647|779
1632744300000|2021-09-27 12:05:00|64672.3|64662.3|64673.7|64663.7|64683.1|64668.1|64662|64648.5|560
1632744600000|2021-09-27 12:10:00|64673.4|64663.4|64674.2|64654.2|64680.8|64668.1|64666.8|64652.4|553
1632744900000|2021-09-27 12:15:00|64674.1|64654.1|64684.9|64664.9|64684.9|64672|64669.3|64654.1|623
1632745200000|2021-09-27 12:20:00|64685|64665|64677.8|64667.8|64691.8|64676.7|64676|64662.6|720
1632745500000|2021-09-27 12:25:00|64678|64668|64694.9|64674.9|64698.1|64680.1|64677.5|64663.1|548
1632745800000|2021-09-27 12:30:00|64694.8|64674.8|64689.2|64679.2|64698.9|64687.6|64686.4|64669.8|717
1632746100000|2021-09-27 12:35:00|64689.1|64679.1|64678.4|64668.4|64701.8|64686.5|64673|64658.3|842
1632746400000|2021-09-27 12:40:00|64678.5|64668.5|64671|64661|64687.5|64673.6|64667.6|64652.7|812
1632746700000|2021-09-27 12:45:00|64670.7|64660.7|64679.6|64659.6|64682.9|64668.6|64661.8|64649.1|739
1632747000000|2021-09-27 12:50:00|64679.4|64659.4|64669|64649|64680.1|64663.4|64662.7|64646.6|664
1632747300000|2021-09-27 12:55:00|64668.9|64648.9|64664.8|64654.8|64673.9|64660.4|64657.9|64643.7|641
1632747600000|2021-09-27 13:00:00|64664.9|64654.9|64678.6|64658.6|64686.4|64671.2|64664.8|64650.6|863
1632747900000|2021-09-27 13:05:00|64678.5|64658.5|64675.6|64665.6|64684.5|64669.9|64665.8|64653.5|771
1632748200000|2021-09-27 13:10:00|64675.5|64665.5|64663.3|64653.3|64679.9|64666.7|64662.2|64652.2|604
1632748500000|2021-09-27 13:15:00|64663.1|64653.1|64653.8|64633.8|64664|64653.5|64646.2|64633.8|689
1632748800000|2021-09-27 13:20:00|64653.6|64633.6|64632|64622|64659.4|64647|64631.3|64617.9|728
1632749100000|2021-09-27 13:25:00|64632.3|64622.3|64653.5|64643.5|64657.9|64643.9|64630.8|64620.8|731
1632749400000|2021-09-27 13:30:00|64653.8|64643.8|64647.7|64637.7|64657.4|64644.5|64642.1|64628.6|904
1632749700000|2021-09-27 13:35:00|64647.9|64637.9|64646.2|64636.2|64658|64644.8|64641.9|64627.8|791
1632750000000|2021-09-27 13:40:00|64645.9|64635.9|64626.2|64616.2|64649.1|64636.6|64620.8|64608.3|825
1632750300000|2021-09-27 13:45:00|64626.3|64616.3|64613.6|64603.6|64631|64621|64611.5|64597.1|809
1632750600000|2021-09-27 13:50:00|64614.7|64604.7|64606.2|64596.2|64617.7|64607.5|64602.5|64588.2|791
1632750900000|2021-09-27 13:55:00|64606.1|64596.1|64598.1|64588.1|64612.5|64598.1|64591.6|64580.6|828
1632751200000|2021-09-27 14:00:00|64598.2|64588.2|64604.9|64594.9|64617.4|64602|64598.2|64585|834
1632751500000|2021-09-27 14:05:00|64605|64595|64609|64599|64610.6|64599|64593.2|64580|750
1632751800000|2021-09-27 14:10:00|64609.4|64599.4|64601.8|64591.8|64612|64602|64601.6|64590.8|722
1632752100000|2021-09-27 14:15:00|64601.9|64591.9|64595.2|64575.2|64604.9|64592.9|64589|64573.8|687
1632752400000|2021-09-27 14:20:00|64589.9|64579.9|64602.9|64582.9|64602.9|64587.7|64589.5|64574.8|589
1632752700000|2021-09-27 14:25:00|64602.8|64582.8|64598.2|64588.2|64607.1|64592.7|64596|64582.3|596
1632753000000|2021-09-27 14:30:00|64598.3|64588.3|64599.5|64589.5|64602.7|64589.8|64594.8|64581.7|577
1632753300000|2021-09-27 14:35:00|64599.6|64589.6|64597.4|64587.4|64610.4|64595.2|64594.8|64579.9|602
1632753600000|2021-09-27 14:40:00|64602.4|64582.4|64607.3|64597.3|64609.2|64597.7|64595.4|64580|694
1632753900000|2021-09-27 14:45:00|64611.1|64601.1|64609.5|64599.5|64614.3|64601.9|64601.2|64587.5|613
1632754200000|2021-09-27 14:50:00|64609.6|64599.6|64599.2|64589.2|64615.7|64605.7|64597.4|64587.4|642
1632754500000|2021-09-27 14:55:00|64599.1|64589.1|64602|64592|64609|64595.1|64592.6|64580.2|668
1632754800000|2021-09-27 15:00:00|64602.2|64592.2|64596.6|64586.6|64608.3|64596.5|64594.7|64582.5|658
1632755100000|2021-09-27 15:05:00|64596.9|64586.9|64600.3|64590.3|64605.5|64590.5|64594.7|64582.3|529
1632755400000|2021-09-27 15:10:00|64600.4|64590.4|64592.7|64582.7|64607.7|64591.7|64591.6|64576.3|573
1632755700000|2021-09-27 15:15:00|64592.8|64582.8|64581.7|64571.7|64598.5|64583.9|64580.9|64565.6|619
1632756000000|2021-09-27 15:20:00|64581.8|64571.8|64589.7|64579.7|64591.6|64581.6|64580.7|64570.7|572
1632756300000|2021-09-27 15:25:00|64589.8|64579.8|64592.4|64582.4|64593.1|64583.1|64585|64572.6|533
1632756600000|2021-09-27 15:30:00|64592.3|64582.3|64601|64581|64607.3|64589.5|64585.6|64575.6|636
1632756900000|2021-09-27 15:35:00|64600.7|64580.7|64600|64590|64602.6|64591.4|64592.2|64580.7|606
1632757200000|2021-09-27 15:40:00|64599.4|64589.4|64595.7|64585.7|64601.3|64590.6|64593|64578.1|462
1632757500000|2021-09-27 15:45:00|64600.9|64580.9|64592.9|64582.9|64604.4|64589.8|64592|64577.1|497
1632757800000|2021-09-27 15:50:00|64593.1|64583.1|64592|64582|64599.3|64584.2|64591.2|64577|419
1632758100000|2021-09-27 15:55:00|64592.1|64582.1|64592.7|64582.7|64597.4|64585|64590.6|64576.5|447
1632758400000|2021-09-27 16:00:00|64592.8|64582.8|64608.7|64588.7|64610.4|64595.5|64592.5|64578.6|503
1632758700000|2021-09-27 16:05:00|64608.4|64588.4|64600|64590|64610.5|64595.4|64599|64584.3|403
1632759000000|2021-09-27 16:10:00|64600.2|64590.2|64590.1|64580.1|64606.1|64591.5|64589.2|64576.1|433
1632759300000|2021-09-27 16:15:00|64590.2|64580.2|64601.6|64581.6|64602|64586.8|64588.8|64574|444
1632759600000|2021-09-27 16:20:00|64601.2|64581.2|64592.3|64572.3|64601.2|64583.3|64585|64570|400
1632759900000|2021-09-27 16:25:00|64587.3|64577.3|64590.7|64570.7|64594.5|64579.2|64585.5|64569.7|339
1632760200000|2021-09-27 16:30:00|64590.6|64570.6|64595.7|64575.7|64595.9|64580.8|64584.3|64569.6|437
1632760500000|2021-09-27 16:35:00|64595.6|64575.6|64579.5|64569.5|64595.8|64580.9|64579.5|64565.2|396
1632760800000|2021-09-27 16:40:00|64579.4|64569.4|64592.8|64572.8|64593.4|64578.3|64576.7|64562.5|459
1632761100000|2021-09-27 16:45:00|64592.9|64572.9|64592.5|64582.5|64598|64583.1|64588.1|64572.8|334
1632761400000|2021-09-27 16:50:00|64592.6|64582.6|64593.7|64583.7|64599.1|64584.1|64591.2|64576.2|376
1632761700000|2021-09-27 16:55:00|64593.9|64583.9|64599|64579|64603.2|64588|64591.8|64577.3|458
1632762000000|2021-09-27 17:00:00|64598.8|64578.8|64599.4|64579.4|64600.4|64585.1|64584.7|64570.2|527
1632762300000|2021-09-27 17:05:00|64599.1|64579.1|64592.5|64582.5|64599.3|64584.5|64588.9|64573.1|482
1632762600000|2021-09-27 17:10:00|64592.4|64582.4|64596.6|64576.6|64602.3|64587.3|64591.1|64575.6|434
1632762900000|2021-09-27 17:15:00|64596.7|64576.7|64593.4|64573.4|64596.7|64581.3|64586.4|64571.9|308
1632763200000|2021-09-27 17:20:00|64593.5|64573.5|64591.1|64581.1|64597.2|64582|64588.3|64573.5|303
1632763500000|2021-09-27 17:25:00|64591.3|64581.3|64585.5|64575.5|64595.3|64581.4|64585|64569.9|288
1632763800000|2021-09-27 17:30:00|64585.4|64575.4|64588.5|64568.5|64592.6|64577.1|64581.7|64566.7|262
1632764100000|2021-09-27 17:35:00|64588.3|64568.3|64587.4|64567.4|64589.5|64573.4|64580.6|64564.6|323
1632764400000|2021-09-27 17:40:00|64587.3|64567.3|64588.6|64568.6|64588.8|64574.1|64580.2|64565.1|260
1632764700000|2021-09-27 17:45:00|64588.9|64568.9|64586.3|64566.3|64589.7|64574.7|64579.2|64564.6|286
1632765000000|2021-09-27 17:50:00|64586.6|64566.6|64586.6|64566.6|64588.4|64573|64581.8|64565.3|205
1632765300000|2021-09-27 17:55:00|64586.7|64566.7|64577.8|64557.8|64586.7|64569.8|64570.8|64557.1|383
1632765600000|2021-09-27 18:00:00|64577.7|64557.7|64577.9|64557.9|64582.9|64567.8|64571.2|64556.4|373
1632765900000|2021-09-27 18:05:00|64577.8|64557.8|64574.8|64554.8|64577.9|64562.4|64568.8|64553|292
1632766200000|2021-09-27 18:10:00|64574.6|64554.6|64579|64559|64583.9|64568.5|64570.1|64554.4|339
1632766500000|2021-09-27 18:15:00|64578.9|64558.9|64584.8|64564.8|64585.3|64565.3|64578.4|64558.4|283
1632766800000|2021-09-27 18:20:00|64584.9|64564.9|64586.8|64566.8|64587|64570.6|64579.7|64563|286
1632767100000|2021-09-27 18:25:00|64586.7|64566.7|64586|64566|64588.8|64572.7|64579.7|64566|242
1632767400000|2021-09-27 18:30:00|64586.1|64566.1|64590.9|64570.9|64592.3|64577.1|64580.7|64565.9|240
1632767700000|2021-09-27 18:35:00|64591|64571|64592|64572|64596.8|64580.8|64586.4|64571|327
1632768000000|2021-09-27 18:40:00|64591.9|64571.9|64583.1|64573.1|64593.3|64577.4|64583.1|64568.5|331
1632768300000|2021-09-27 18:45:00|64583.5|64573.5|64587.2|64567.2|64589.3|64574.2|64579|64564.1|252
1632768600000|2021-09-27 18:50:00|64587.3|64567.3|64597.1|64577.1|64598.6|64582.8|64581.4|64566.5|310
1632768900000|2021-09-27 18:55:00|64597|64577|64605|64585|64605|64589.2|64591.5|64576.8|346
1632769200000|2021-09-27 19:00:00|64605.1|64585.1|64586.7|64566.7|64605.1|64587.9|64585.8|64565.8|538
1632769500000|2021-09-27 19:05:00|64586.6|64566.6|64585.7|64565.7|64587.5|64572.9|64580.9|64565.2|331
1632769800000|2021-09-27 19:10:00|64585.8|64565.8|64588.9|64568.9|64589.2|64569.2|64576.3|64560|455
1632770100000|2021-09-27 19:15:00|64589|64569|64581.7|64561.7|64589.7|64571.8|64577.8|64561.5|377
1632770400000|2021-09-27 19:20:00|64581.6|64561.6|64585.9|64565.9|64586|64566|64579.8|64559.8|317
1632770700000|2021-09-27 19:25:00|64585.8|64565.8|64587.1|64567.1|64587.2|64571.6|64580.5|64565.1|289
1632771000000|2021-09-27 19:30:00|64587.3|64567.3|64596.4|64576.4|64597.2|64581.2|64587.2|64567.2|325
1632771300000|2021-09-27 19:35:00|64596.3|64576.3|64591|64571|64597.3|64577.3|64591|64571|302
1632771600000|2021-09-27 19:40:00|64591.1|64571.1|64591.1|64571.1|64592.4|64576.4|64585.6|64570.2|192
1632771900000|2021-09-27 19:45:00|64591|64571|64593|64573|64593.8|64577.2|64586.2|64571|184
1632772200000|2021-09-27 19:50:00|64593.1|64573.1|64593|64573|64595.2|64579.5|64589.4|64571.8|261
1632772500000|2021-09-27 19:55:00|64592.9|64572.9|64598.5|64578.5|64599|64579|64587.8|64568.7|259
1632772800000|2021-09-27 20:00:00|64598.7|64578.7|64597.8|64577.8|64602.7|64582.7|64596.1|64576.1|269
1632773100000|2021-09-27 20:05:00|64597.7|64577.7|64598|64578|64600.1|64580.1|64596.9|64576.9|168
1632773400000|2021-09-27 20:10:00|64598.1|64578.1|64600.6|64580.6|64601.5|64581.5|64597.4|64577.4|208
1632773700000|2021-09-27 20:15:00|64600.7|64580.7|64600.8|64580.8|64601.8|64581.8|64600.3|64580.3|205
1632774000000|2021-09-27 20:20:00|64601.1|64581.1|64602.4|64582.4|64603.4|64583.4|64600.3|64580.3|174
1632774300000|2021-09-27 20:25:00|64602.8|64582.8|64602|64582|64603.2|64583.2|64600.9|64580.9|169
1632774600000|2021-09-27 20:30:00|64601.9|64581.9|64601|64581|64604.4|64584.4|64601|64581|171
1632774900000|2021-09-27 20:35:00|64601.2|64581.2|64600.9|64580.9|64602.6|64582.6|64599|64579|134
1632775200000|2021-09-27 20:40:00|64601.5|64581.5|64602.8|64582.8|64603|64583|64600.1|64580.1|164
1632775500000|2021-09-27 20:45:00|64602.9|64582.9|64602.8|64582.8|64606.2|64586.2|64601.3|64581.3|135
1632775800000|2021-09-27 20:50:00|64602.3|64582.3|64602.7|64582.7|64605.8|64585.8|64600.1|64580.1|171
1632776100000|2021-09-27 20:55:00|64602.6|64582.6|64598.1|64560.7|64608|64588|64593.2|64560.1|280
1632776400000|2021-09-27 21:00:00|64599.3|64558.7|64610.1|64563.1|64625.7|64568.8|64588.8|64552.7|400
1632776700000|2021-09-27 21:05:00|64617.4|64553.1|64604.1|64563.6|64622.1|64566.1|64604.1|64549|68
1632777000000|2021-09-27 21:10:00|64614.5|64562.5|64612.4|64563.9|64624.2|64566.7|64602.9|64544.5|128
1632777300000|2021-09-27 21:15:00|64610.9|64565.3|64613.9|64557.3|64624.1|64567.6|64610.2|64536|80
1632777600000|2021-09-27 21:20:00|64614.5|64556.4|64611.9|64552.1|64627.4|64571.3|64609.2|64546.3|98
1632777900000|2021-09-27 21:25:00|64611.4|64567.5|64611.9|64569.3|64625.6|64569.3|64607.7|64544|60
1632778200000|2021-09-27 21:30:00|64607|64569.2|64610.2|64569.5|64624|64569.5|64607|64549.7|107
1632778500000|2021-09-27 21:35:00|64611.9|64552.1|64614.3|64562.1|64621.3|64569.5|64607.8|64552.1|104
1632778800000|2021-09-27 21:40:00|64617.5|64567.8|64614.5|64565.6|64620|64568|64607.8|64550.8|69
1632779100000|2021-09-27 21:45:00|64618.2|64568|64610.2|64569.3|64625.2|64571.5|64607.7|64544.2|149
1632779400000|2021-09-27 21:50:00|64624.8|64567.9|64618.6|64559.7|64627.1|64572|64607.7|64544.2|149
1632779700000|2021-09-27 21:55:00|64618.2|64560.1|64619.6|64549.6|64622.4|64568.5|64605.8|64549.6|131
1632780000000|2021-09-27 22:00:00|64609.2|64559.9|64610.2|64559.5|64616.9|64564.2|64604.4|64554.5|326
1632780300000|2021-09-27 22:05:00|64614.4|64559.6|64613.6|64560.8|64614.6|64566.1|64603.4|64558.7|277
1632780600000|2021-09-27 22:10:00|64613.4|64561.9|64611|64572.8|64618.9|64575.2|64608.7|64559.6|283
1632780900000|2021-09-27 22:15:00|64609.9|64573.7|64607.2|64575.5|64614|64582.7|64596.9|64566.5|239
1632781200000|2021-09-27 22:20:00|64607.6|64574.7|64613.1|64574.8|64618.5|64583.4|64600.3|64563.7|213
1632781500000|2021-09-27 22:25:00|64614.3|64573.1|64611.7|64575.4|64618.8|64583.4|64602.5|64567.1|190
1632781800000|2021-09-27 22:30:00|64611.5|64575.6|64613|64573.9|64620.3|64583.3|64602.9|64563.5|188
1632782100000|2021-09-27 22:35:00|64614.3|64572.4|64614.2|64571.5|64620|64583.8|64602.8|64564.6|171
1632782400000|2021-09-27 22:40:00|64612.6|64573.2|64610.8|64577.4|64620.6|64584.4|64602.9|64563|189
1632782700000|2021-09-27 22:45:00|64613.2|64576.5|64614.3|64573.9|64620.6|64585.2|64603.4|64563.5|203
1632783000000|2021-09-27 22:50:00|64613.1|64575.8|64613.3|64593.3|64617.4|64593.9|64602.5|64568.5|277
1632783300000|2021-09-27 22:55:00|64613.5|64593.5|64609.4|64589.4|64614.2|64594.2|64606.5|64578.9|328
1632783600000|2021-09-27 23:00:00|64609.9|64589.9|64608.1|64588.1|64611.6|64591.6|64607.8|64587.8|135
1632783900000|2021-09-27 23:05:00|64607.7|64587.7|64609|64589|64611.9|64591.9|64607.7|64587.7|119
1632784200000|2021-09-27 23:10:00|64608.8|64588.8|64608.7|64588.7|64611.2|64591.2|64607.7|64587.7|150
1632784500000|2021-09-27 23:15:00|64610.4|64590.4|64611.1|64591.1|64611.7|64591.7|64605.8|64577.8|133
1632784800000|2021-09-27 23:20:00|64610.6|64590.6|64607.1|64587.1|64611.9|64591.9|64603.4|64583.4|140
1632785100000|2021-09-27 23:25:00|64606.6|64586.6|64606.3|64586.3|64613|64593|64605.4|64585.4|180
1632785400000|2021-09-27 23:30:00|64605.9|64585.9|64603.9|64583.9|64606.8|64586.8|64603.1|64583.1|197
1632785700000|2021-09-27 23:35:00|64603.6|64583.6|64603.8|64583.8|64607.3|64587.3|64602.4|64582.4|145
1632786000000|2021-09-27 23:40:00|64604.6|64584.6|64611.4|64591.4|64611.9|64591.9|64603.4|64583.4|195
1632786300000|2021-09-27 23:45:00|64611.3|64591.3|64610|64590|64614.4|64594.4|64609.5|64589.5|227
1632786600000|2021-09-27 23:50:00|64609.8|64589.8|64607.3|64587.3|64611.3|64591.3|64606.2|64586.2|233
1632786900000|2021-09-27 23:55:00|64607.1|64587.1|64610.6|64590.6|64615|64595|64607.1|64587.1|268
1632787200000|2021-09-28 00:00:00|64610.4|64590.4|64606|64586|64617|64597|64605.2|64585.2|392
1632787500000|2021-09-28 00:05:00|64605.9|64585.9|64604.1|64584.1|64609.1|64589.1|64602.9|64582.9|218
1632787800000|2021-09-28 00:10:00|64604.4|64584.4|64602.1|64582.1|64606.8|64586.8|64601.6|64581.6|178
1632788100000|2021-09-28 00:15:00|64601.9|64581.9|64606|64586|64607.2|64587.2|64601.8|64581.8|287
1632788400000|2021-09-28 00:20:00|64606.7|64586.7|64615.2|64595.2|64617.1|64597.1|64605.6|64585.6|320
1632788700000|2021-09-28 00:25:00|64615.1|64595.1|64625|64605|64625.8|64605.8|64614.9|64594.9|298
1632789000000|2021-09-28 00:30:00|64625.1|64605.1|64625|64605|64625.9|64605.9|64624.4|64604.4|187
1632789300000|2021-09-28 00:35:00|64625.3|64605.3|64620.3|64600.3|64626.4|64606.4|64620.2|64600.2|249
1632789600000|2021-09-28 00:40:00|64620.4|64600.4|64619.1|64599.1|64622.1|64605.1|64614.7|64597.4|297
1632789900000|2021-09-28 00:45:00|64619|64599|64630.9|64610.9|64631|64611|64618.2|64598.2|385
1632790200000|2021-09-28 00:50:00|64631|64611|64636.5|64616.5|64644.2|64624.2|64627.7|64607.7|494
1632790500000|2021-09-28 00:55:00|64636.6|64616.6|64629.3|64609.3|64639.8|64619.8|64625.1|64605.1|410
1632790800000|2021-09-28 01:00:00|64628.8|64608.8|64630.3|64610.3|64633.2|64613.2|64623|64603|551
1632791100000|2021-09-28 01:05:00|64630.4|64610.4|64628|64608|64632.7|64615.3|64624.7|64605.3|465
1632791400000|2021-09-28 01:10:00|64627.9|64607.9|64623.1|64603.1|64631.1|64615.1|64620.3|64600.3|512
1632791700000|2021-09-28 01:15:00|64623.2|64603.2|64626.1|64606.1|64628.9|64613.4|64622|64602|516
1632792000000|2021-09-28 01:20:00|64626.5|64606.5|64617.1|64607.1|64626.5|64611.4|64611|64595.5|561
1632792300000|2021-09-28 01:25:00|64617.2|64607.2|64619.2|64599.2|64626|64609.8|64613.2|64597.8|464
1632792600000|2021-09-28 01:30:00|64619|64599|64626.4|64606.4|64629.4|64614.2|64615.6|64595.6|735
1632792900000|2021-09-28 01:35:00|64626.5|64606.5|64610.6|64590.6|64627.1|64609.4|64604.3|64588.3|670
1632793200000|2021-09-28 01:40:00|64610.5|64590.5|64611.2|64601.2|64618.5|64602.7|64608.6|64590.5|554
1632793500000|2021-09-28 01:45:00|64611.1|64601.1|64588.9|64578.9|64615.4|64602.2|64588.9|64576.2|565
1632793800000|2021-09-28 01:50:00|64589|64579|64598.6|64578.6|64600.2|64584.7|64588.5|64574.7|531
1632794100000|2021-09-28 01:55:00|64598.3|64578.3|64603|64593|64610.7|64595.4|64591|64577.6|700
1632794400000|2021-09-28 02:00:00|64603.3|64593.3|64583.4|64563.4|64604|64593.8|64577.3|64562|703
1632794700000|2021-09-28 02:05:00|64583.6|64563.6|64581.7|64561.7|64591.3|64575.5|64565.7|64552.3|662
1632795000000|2021-09-28 02:10:00|64581.6|64561.6|64580|64570|64584.6|64572.9|64571|64555.4|642
1632795300000|2021-09-28 02:15:00|64579.9|64569.9|64576.8|64566.8|64589.9|64575.2|64576.7|64564|513
1632795600000|2021-09-28 02:20:00|64577|64567|64580.4|64560.4|64583.4|64568.4|64573|64559.6|415
1632795900000|2021-09-28 02:25:00|64580.1|64560.1|64587.8|64567.8|64588.8|64573.9|64571.6|64557.4|589
1632796200000|2021-09-28 02:30:00|64587.6|64567.6|64589.9|64579.9|64594.9|64581.6|64582.2|64566.9|631
1632796500000|2021-09-28 02:35:00|64590|64580|64582.1|64572.1|64593.8|64580.1|64579.8|64566.4|537
1632796800000|2021-09-28 02:40:00|64582.2|64572.2|64581.2|64571.2|64591.8|64577|64578.8|64566|483
1632797100000|2021-09-28 02:45:00|64581.1|64571.1|64571.4|64561.4|64589.4|64575.1|64571.1|64556.6|574
1632797400000|2021-09-28 02:50:00|64571.3|64561.3|64573.7|64563.7|64578.8|64564.7|64570.6|64556.2|450
1632797700000|2021-09-28 02:55:00|64573.4|64563.4|64568.3|64558.3|64583|64567.9|64566.1|64553.5|601
1632798000000|2021-09-28 03:00:00|64568.4|64558.4|64565.4|64555.4|64574.1|64559.2|64559.2|64546|649
1632798300000|2021-09-28 03:05:00|64565.2|64555.2|64567.1|64557.1|64576.1|64561.6|64563.7|64549.6|487
1632798600000|2021-09-28 03:10:00|64571.9|64551.9|64570.1|64550.1|64574|64560.2|64562|64547.5|471
1632798900000|2021-09-28 03:15:00|64570|64550|64571.7|64551.7|64574.3|64559.9|64567|64549.7|404
1632799200000|2021-09-28 03:20:00|64571.9|64551.9|64574.5|64564.5|64582.2|64567.4|64567.7|64551.3|429
1632799500000|2021-09-28 03:25:00|64574.6|64564.6|64586|64566|64591.3|64576.5|64572.5|64558.1|488
1632799800000|2021-09-28 03:30:00|64586.1|64566.1|64584.6|64574.6|64588.8|64575.7|64578.8|64563.7|452
1632800100000|2021-09-28 03:35:00|64584.7|64574.7|64585.1|64575.1|64591.9|64577.5|64582.6|64568.3|363
1632800400000|2021-09-28 03:40:00|64586|64576|64588.7|64578.7|64594.3|64579.5|64585.8|64571|300
1632800700000|2021-09-28 03:45:00|64588.8|64578.8|64595.1|64575.1|64597.5|64583.7|64586.8|64571.3|384
1632801000000|2021-09-28 03:50:00|64595|64575|64601.8|64581.8|64601.9|64586.6|64591.5|64572.5|431
1632801300000|2021-09-28 03:55:00|64596.5|64586.5|64592.2|64582.2|64601.8|64586.7|64587.7|64573.9|363
1632801600000|2021-09-28 04:00:00|64592.1|64582.1|64595.4|64585.4|64600.2|64585.4|64589.8|64574.8|289
1632801900000|2021-09-28 04:05:00|64595.3|64585.3|64596|64576|64600.1|64585.4|64590.5|64574.9|291
1632802200000|2021-09-28 04:10:00|64596.1|64576.1|64588.5|64578.5|64598.4|64583.1|64586.9|64571.7|366
1632802500000|2021-09-28 04:15:00|64588.6|64578.6|64587.7|64577.7|64594|64578.9|64586.5|64570.8|234
1632802800000|2021-09-28 04:20:00|64587.8|64577.8|64587.4|64577.4|64592.3|64578.8|64586.7|64572.3|156
1632803100000|2021-09-28 04:25:00|64587.5|64577.5|64575.8|64565.8|64592.2|64578.5|64574.9|64560.5|413
1632803400000|2021-09-28 04:30:00|64575.9|64565.9|64584.3|64564.3|64585.3|64568.6|64573.9|64559.2|309
1632803700000|2021-09-28 04:35:00|64584.7|64564.7|64574.3|64564.3|64584.7|64568.6|64574.3|64559.1|270
1632804000000|2021-09-28 04:40:00|64574.2|64564.2|64579.5|64559.5|64581.1|64564.4|64572.3|64557.5|245
1632804300000|2021-09-28 04:45:00|64579.6|64559.6|64580.2|64560.2|64580.8|64563.7|64573.7|64557.9|219
1632804600000|2021-09-28 04:50:00|64580.3|64560.3|64579.3|64559.3|64582.3|64567.3|64575.5|64559.3|235
1632804900000|2021-09-28 04:55:00|64579.2|64559.2|64566.7|64556.7|64579.4|64563.9|64566|64551.2|310
1632805200000|2021-09-28 05:00:00|64572.1|64552.1|64574.8|64554.8|64574.8|64559.3|64559.9|64545.3|500
1632805500000|2021-09-28 05:05:00|64574.7|64554.7|64572|64552|64574.9|64560.1|64564.8|64550.3|308
1632805800000|2021-09-28 05:10:00|64571.9|64551.9|64563.8|64553.8|64574.1|64558.5|64563.6|64548.8|358
1632806100000|2021-09-28 05:15:00|64563.6|64553.6|64564.9|64544.9|64568.6|64553.6|64559.5|64544.3|394
1632806400000|2021-09-28 05:20:00|64564.8|64544.8|64561.8|64551.8|64570.2|64555.4|64560.5|64544.7|383
1632806700000|2021-09-28 05:25:00|64561.5|64551.5|64563.7|64553.7|64578.9|64564.1|64561.5|64548.8|513
1632807000000|2021-09-28 05:30:00|64564.3|64554.3|64573.9|64553.9|64574.6|64559.8|64559.5|64544.3|578
1632807300000|2021-09-28 05:35:00|64573.8|64553.8|64576.7|64556.7|64577.6|64562.2|64566.6|64551.6|443
1632807600000|2021-09-28 05:40:00|64576.5|64556.5|64584|64574|64588.9|64574.2|64573.3|64556.5|446
1632807900000|2021-09-28 05:45:00|64584.1|64574.1|64576.2|64556.2|64588.7|64574.4|64568.7|64555.6|509
1632808200000|2021-09-28 05:50:00|64571.6|64561.6|64566.5|64556.5|64582.1|64566.4|64566.5|64551.9|509
1632808500000|2021-09-28 05:55:00|64566.6|64556.6|64540|64530|64569.6|64556.6|64540|64526.5|678
1632808800000|2021-09-28 06:00:00|64539.9|64529.9|64546.6|64536.6|64560.9|64546|64539.5|64525.6|698
1632809100000|2021-09-28 06:05:00|64546.5|64536.5|64563.9|64553.9|64568.8|64554|64546.5|64532.6|565
1632809400000|2021-09-28 06:10:00|64563.8|64553.8|64576.2|64556.2|64578.8|64564.5|64562.2|64547.4|541
1632809700000|2021-09-28 06:15:00|64571.3|64561.3|64582.9|64572.9|64588.7|64573.6|64569.6|64555.1|637
1632810000000|2021-09-28 06:20:00|64583.1|64573.1|64589.4|64579.4|64593.9|64579.4|64581.1|64566|619
1632810300000|2021-09-28 06:25:00|64589.3|64579.3|64596.4|64586.4|64604.9|64590.4|64587.4|64572.5|709
1632810600000|2021-09-28 06:30:00|64595.7|64585.7|64599.9|64579.9|64603.8|64589.7|64591.6|64576.4|639
1632810900000|2021-09-28 06:35:00|64600|64580|64608|64598|64612.7|64599.5|64593.8|64578.5|626
1632811200000|2021-09-28 06:40:00|64608.5|64598.5|64601.7|64591.7|64613.4|64598.8|64596.8|64583.3|649
1632811500000|2021-09-28 06:45:00|64601.8|64591.8|64603.9|64583.9|64606.8|64593.1|64591.6|64576.7|594
1632811800000|2021-09-28 06:50:00|64603.7|64583.7|64614.5|64604.5|64619.4|64604.8|64595.6|64581.8|674
1632812100000|2021-09-28 06:55:00|64614.3|64604.3|64611.9|64601.9|64620.2|64606.8|64609.1|64594.1|707
1632812400000|2021-09-28 07:00:00|64611.5|64601.5|64618.5|64608.5|64622.8|64608.6|64601|64585.7|742
1632812700000|2021-09-28 07:05:00|64618.3|64608.3|64617.3|64597.3|64629.8|64615.2|64597|64581.9|749
1632813000000|2021-09-28 07:10:00|64617.2|64597.2|64608.4|64598.4|64621.9|64606.8|64602.5|64587.5|741
1632813300000|2021-09-28 07:15:00|64608.5|64598.5|64617.5|64597.5|64621.3|64607|64606.4|64592|627
1632813600000|2021-09-28 07:20:00|64617.6|64597.6|64607.1|64597.1|64621.2|64606.1|64605.2|64590|566
1632813900000|2021-09-28 07:25:00|64607.2|64597.2|64604.5|64594.5|64616.8|64602.4|64603|64588.6|706
1632814200000|2021-09-28 07:30:00|64604.4|64594.4|64614|64604|64621.3|64606.7|64604.4|64594.4|672
1632814500000|2021-09-28 07:35:00|64614.2|64604.2|64601.9|64591.9|64621|64606.5|64601.5|64586.7|550
1632814800000|2021-09-28 07:40:00|64601.7|64591.7|64604.4|64594.4|64615|64601.2|64600.4|64585.8|590
1632815100000|2021-09-28 07:45:00|64604.6|64594.6|64604.8|64584.8|64612.3|64598.2|64601.5|64584.8|499
1632815400000|2021-09-28 07:50:00|64605|64585|64585|64575|64605.7|64591.6|64575.7|64560.6|616
1632815700000|2021-09-28 07:55:00|64590.2|64570.2|64594.1|64574.1|64600.1|64583.7|64582.2|64567.9|632
1632816000000|2021-09-28 08:00:00|64594.2|64574.2|64597.1|64587.1|64604.1|64588.6|64589.3|64574.2|726
1632816300000|2021-09-28 08:05:00|64597.2|64587.2|64605.5|64595.5|64609.7|64596.1|64595.2|64580.4|617
1632816600000|2021-09-28 08:10:00|64605.1|64595.1|64609.3|64599.3|64618.6|64604.5|64604.4|64590.7|603
1632816900000|2021-09-28 08:15:00|64609.4|64599.4|64606.7|64596.7|64612.1|64599.4|64599.2|64583.6|510
1632817200000|2021-09-28 08:20:00|64606.8|64596.8|64610.5|64600.5|64618.3|64603.9|64606.8|64593.9|422
1632817500000|2021-09-28 08:25:00|64610.7|64600.7|64608.1|64588.1|64619.4|64605.1|64603.9|64588.1|514
1632817800000|2021-09-28 08:30:00|64608.2|64588.2|64586.3|64576.3|64609.2|64594.2|64581.1|64565.8|652
1632818100000|2021-09-28 08:35:00|64586.1|64576.1|64599.3|64589.3|64605.4|64591|64586.1|64573|554
1632818400000|2021-09-28 08:40:00|64599.2|64589.2|64601|64591|64608.9|64594.4|64596.5|64583.1|483
1632818700000|2021-09-28 08:45:00|64601.5|64591.5|64593|64583|64606.9|64591.9|64591.3|64576.2|432
1632819000000|2021-09-28 08:50:00|64592.7|64582.7|64596.3|64576.3|64599.5|64585.1|64588.6|64573.6|494
1632819300000|2021-09-28 08:55:00|64596.2|64576.2|64587.5|64577.5|64599.6|64585.5|64587.4|64573.6|500
1632819600000|2021-09-28 09:00:00|64587.4|64577.4|64594.3|64584.3|64600|64585.1|64585.2|64570.6|623
1632819900000|2021-09-28 09:05:00|64594.5|64584.5|64591.6|64581.6|64599.7|64585.3|64591.3|64576.3|347
1632820200000|2021-09-28 09:10:00|64591.5|64581.5|64594.5|64574.5|64599.2|64584|64587.5|64572.3|470
1632820500000|2021-09-28 09:15:00|64594.3|64574.3|64596|64576|64599.9|64582.8|64585.7|64570.9|531
1632820800000|2021-09-28 09:20:00|64596.1|64576.1|64586.7|64576.7|64598.5|64582.9|64585.7|64570.8|505
1632821100000|2021-09-28 09:25:00|64586.9|64576.9|64600.4|64580.4|64601.2|64585.4|64585.2|64570|531
1632821400000|2021-09-28 09:30:00|64600.3|64580.3|64604.2|64594.2|64610.4|64595.7|64596.5|64580.2|502
1632821700000|2021-09-28 09:35:00|64604.1|64594.1|64613.5|64603.5|64622.9|64607.8|64602.4|64588.2|581
1632822000000|2021-09-28 09:40:00|64613.6|64603.6|64612.4|64592.4|64621.3|64606.1|64602.3|64589.1|537
1632822300000|2021-09-28 09:45:00|64612.3|64592.3|64609|64589|64618.7|64603.7|64603.4|64588.2|460
1632822600000|2021-09-28 09:50:00|64609.2|64589.2|64620.6|64610.6|64628.8|64613.8|64603.6|64588.3|535
1632822900000|2021-09-28 09:55:00|64620.7|64610.7|64610.8|64600.8|64633|64618.3|64610.8|64597.1|528
1632823200000|2021-09-28 10:00:00|64610.7|64600.7|64622.7|64612.7|64629.4|64613.2|64610.4|64598.7|535
1632823500000|2021-09-28 10:05:00|64622.8|64612.8|64637.5|64617.5|64639.6|64623.1|64618.3|64603.8|453
1632823800000|2021-09-28 10:10:00|64637.4|64617.4|64638.7|64628.7|64644.1|64628.8|64631.8|64614.6|507
1632824100000|2021-09-28 10:15:00|64638.3|64628.3|64640.9|64620.9|64643.2|64628.6|64630.4|64616.7|516
1632824400000|2021-09-28 10:20:00|64640.7|64620.7|64643.9|64623.9|64644.4|64629.6|64631.2|64618.2|454
1632824700000|2021-09-28 10:25:00|64644|64624|64642.2|64632.2|64647.3|64633.1|64635.8|64621.1|478
1632825000000|2021-09-28 10:30:00|64642.1|64632.1|64644.4|64624.4|64647.6|64634.2|64638.2|64624.3|474
1632825300000|2021-09-28 10:35:00|64638.8|64628.8|64647.9|64627.9|64648|64632.9|64638.8|64624.5|555
1632825600000|2021-09-28 10:40:00|64647.8|64627.8|64654.5|64634.5|64655.3|64640.6|64641.3|64625.8|540
1632825900000|2021-09-28 10:45:00|64654.3|64634.3|64648.8|64638.8|64655.2|64640|64645|64630.1|620
1632826200000|2021-09-28 10:50:00|64648.9|64638.9|64650.9|64640.9|64657|64643|64647.4|64632.1|638
1632826500000|2021-09-28 10:55:00|64651.2|64641.2|64646.3|64636.3|64656.6|64642.7|64642.3|64627.7|555
1632826800000|2021-09-28 11:00:00|64645.8|64635.8|64641.1|64631.1|64652.7|64638.2|64641.1|64628.8|505
1632827100000|2021-09-28 11:05:00|64641.2|64631.2|64639|64629|64647.1|64632.5|64636.7|64622.5|491
1632827400000|2021-09-28 11:10:00|64639.1|64629.1|64634.4|64624.4|64646.7|64631.7|64633.7|64616.9|660
1632827700000|2021-09-28 11:15:00|64634.7|64624.7|64618.9|64598.9|64641.6|64625.9|64612.6|64597.1|608
1632828000000|2021-09-28 11:20:00|64619.1|64599.1|64622.3|64602.3|64630|64614.2|64604.7|64585.7|743
1632828300000|2021-09-28 11:25:00|64622.4|64602.4|64627.6|64607.6|64634.5|64618.1|64621.2|64602.4|696
1632828600000|2021-09-28 11:30:00|64627.5|64607.5|64628.9|64608.9|64630.4|64612.4|64611.5|64596|644
1632828900000|2021-09-28 11:35:00|64628.8|64608.8|64627.9|64617.9|64638.8|64623.6|64624.1|64608.7|630
1632829200000|2021-09-28 11:40:00|64628.1|64618.1|64613|64593|64632.2|64618.2|64612.7|64592.7|652
1632829500000|2021-09-28 11:45:00|64612.9|64592.9|64602.4|64592.4|64614.2|64597.4|64601.5|64586.5|623
1632829800000|2021-09-28 11:50:00|64602.3|64592.3|64609.4|64589.4|64612|64596|64602|64587|652
1632830100000|2021-09-28 11:55:00|64609.2|64589.2|64609.8|64589.8|64610.9|64594.4|64599.3|64583.8|575
1632830400000|2021-09-28 12:00:00|64609.5|64589.5|64610.9|64590.9|64613.4|64596.9|64604.4|64586.1|648
1632830700000|2021-09-28 12:05:00|64610.3|64590.3|64613.9|64593.9|64616.2|64600.7|64607.1|64589.4|658
1632831000000|2021-09-28 12:10:00|64614|64594|64622|64602|64623.9|64608.9|64609.3|64593.7|548
1632831300000|2021-09-28 12:15:00|64616.8|64606.8|64631.6|64611.6|64631.7|64611.7|64609.6|64593.3|555
1632831600000|2021-09-28 12:20:00|64632.2|64612.2|64629.3|64609.3|64632.2|64615.3|64616.7|64601.6|667
1632831900000|2021-09-28 12:25:00|64629|64609|64638|64618|64639.6|64624.3|64621.3|64606.8|636
1632832200000|2021-09-28 12:30:00|64637.7|64617.7|64639.7|64619.7|64641.8|64626.6|64625.5|64610.5|687
1632832500000|2021-09-28 12:35:00|64639.6|64619.6|64652.8|64632.8|64655.6|64637.7|64634.5|64619.3|724
1632832800000|2021-09-28 12:40:00|64653|64633|64658.8|64638.8|64663.3|64648.5|64651|64631.2|789
1632833100000|2021-09-28 12:45:00|64658.9|64638.9|64654.4|64644.4|64663|64646.9|64649.9|64634.8|710
1632833400000|2021-09-28 12:50:00|64653.6|64643.6|64658|64648|64664.8|64649.7|64653.3|64638.3|647
1632833700000|2021-09-28 12:55:00|64658.1|64648.1|64654.5|64634.5|64664.6|64649.2|64649|64631.9|596
1632834000000|2021-09-28 13:00:00|64654.6|64634.6|64648.7|64628.7|64659.6|64642.3|64640.1|64625.2|809
1632834300000|2021-09-28 13:05:00|64648.6|64628.6|64641.4|64631.4|64656.8|64639.9|64633.7|64618.4|830
1632834600000|2021-09-28 13:10:00|64641.3|64631.3|64637.8|64627.8|64651.3|64635.8|64636|64621.2|694
1632834900000|2021-09-28 13:15:00|64637.7|64627.7|64647.2|64637.2|64655.4|64641.1|64637|64622.6|752
1632835200000|2021-09-28 13:20:00|64647.3|64637.3|64637.6|64617.6|64648|64637.7|64633|64617.1|719
1632835500000|2021-09-28 13:25:00|64637.8|64617.8|64637.1|64617.1|64646.3|64630.6|64626.9|64612|729
1632835800000|2021-09-28 13:30:00|64637|64617|64646.3|64626.3|64648.2|64631|64627.7|64612.1|881
1632836100000|2021-09-28 13:35:00|64645.9|64625.9|64639.2|64629.2|64652.9|64637.6|64636.9|64621.9|773
1632836400000|2021-09-28 13:40:00|64639.3|64629.3|64655.2|64645.2|64658.7|64645.2|64636.8|64623.1|750
1632836700000|2021-09-28 13:45:00|64655.4|64645.4|64636|64616|64661.9|64646.8|64632.5|64615.5|876
1632837000000|2021-09-28 13:50:00|64636.4|64616.4|64645.2|64635.2|64650.8|64636.3|64632.9|64616.4|858
1632837300000|2021-09-28 13:55:00|64644.9|64634.9|64624|64604|64649|64635.4|64616.8|64601.6|855
1632837600000|2021-09-28 14:00:00|64623.8|64603.8|64638.7|64618.7|64651.1|64635.3|64618.2|64601.8|933
1632837900000|2021-09-28 14:05:00|64638.8|64618.8|64646.7|64626.7|64652|64636.3|64635.3|64618|876
1632838200000|2021-09-28 14:10:00|64642.1|64632.1|64640.7|64620.7|64652.3|64636.9|64634.9|64619.2|852
1632838500000|2021-09-28 14:15:00|64640.5|64620.5|64643.3|64623.3|64645.4|64626.9|64616.8|64596.8|1034
1632838800000|2021-09-28 14:20:00|64643.1|64623.1|64616.8|64596.8|64651.6|64631.7|64614.9|64594.9|979
1632839100000|2021-09-28 14:25:00|64616.9|64596.9|64618.4|64598.4|64631.1|64615|64607.8|64591.7|976
1632839400000|2021-09-28 14:30:00|64618.3|64598.3|64622.9|64602.9|64630|64613.5|64610.9|64592.4|967
1632839700000|2021-09-28 14:35:00|64623.9|64603.9|64621.2|64601.2|64636.9|64620.3|64616.8|64597.7|932
1632840000000|2021-09-28 14:40:00|64621.6|64601.6|64621.2|64601.2|64631.3|64613.1|64615.6|64598.1|904
1632840300000|2021-09-28 14:45:00|64621.3|64601.3|64635.2|64615.2|64635.2|64619.6|64614.1|64598.6|901
1632840600000|2021-09-28 14:50:00|64635.1|64615.1|64639.5|64619.5|64639.6|64619.6|64620.9|64602.8|903
1632840900000|2021-09-28 14:55:00|64638.7|64618.7|64632.6|64612.6|64645.1|64626|64629.2|64610.9|885
1632841200000|2021-09-28 15:00:00|64632.7|64612.7|64637|64617|64637.8|64620.8|64619.4|64602.2|889
1632841500000|2021-09-28 15:05:00|64636.4|64616.4|64633|64613|64636.8|64619.2|64621.6|64606.1|711
1632841800000|2021-09-28 15:10:00|64632.9|64612.9|64635.2|64625.2|64640|64625.3|64623.8|64609.5|777
1632842100000|2021-09-28 15:15:00|64635.4|64625.4|64637.1|64617.1|64643.3|64627.3|64630.6|64615.4|726
1632842400000|2021-09-28 15:20:00|64637.2|64617.2|64624.2|64614.2|64638.2|64619.2|64619.3|64604.5|759
1632842700000|2021-09-28 15:25:00|64624.3|64614.3|64629.2|64609.2|64633.4|64618.4|64619.3|64604|706
1632843000000|2021-09-28 15:30:00|64629|64609|64617.2|64597.2|64636.5|64620.9|64610.1|64595.1|853
1632843300000|2021-09-28 15:35:00|64617.3|64597.3|64619.1|64599.1|64623.1|64606|64610.2|64594.7|757
1632843600000|2021-09-28 15:40:00|64619.2|64599.2|64626.2|64606.2|64628.8|64611.6|64612.4|64596.9|736
1632843900000|2021-09-28 15:45:00|64626.3|64606.3|64625.5|64605.5|64627.5|64611.1|64618.4|64601.1|707
1632844200000|2021-09-28 15:50:00|64625.6|64605.6|64626.9|64606.9|64629.2|64613.4|64618.2|64601.6|726
1632844500000|2021-09-28 15:55:00|64626.6|64606.6|64650.4|64630.4|64650.9|64634.9|64621.3|64604.8|756
1632844800000|2021-09-28 16:00:00|64650.3|64630.3|64646.9|64626.9|64652.1|64638.1|64640.6|64620.6|626
1632845100000|2021-09-28 16:05:00|64647|64627|64645.1|64625.1|64651.8|64634.4|64640.5|64623.8|531
1632845400000|2021-09-28 16:10:00|64645|64625|64637.7|64617.7|64646.7|64626.7|64632|64613|619
1632845700000|2021-09-28 16:15:00|64637.8|64617.8|64633.9|64613.9|64638.5|64622|64627.8|64610.3|564
1632846000000|2021-09-28 16:20:00|64634|64614|64631.6|64611.6|64634.4|64615.4|64624.7|64606.4|540
1632846300000|2021-09-28 16:25:00|64631.5|64611.5|64633.8|64613.8|64635.6|64619.1|64624.9|64607.4|555
1632846600000|2021-09-28 16:30:00|64633.3|64613.3|64639.4|64619.4|64640.8|64625.2|64631.3|64613.3|495
1632846900000|2021-09-28 16:35:00|64639.5|64619.5|64643.4|64623.4|64644.2|64628.9|64634.7|64619.4|419
1632847200000|2021-09-28 16:40:00|64643.5|64623.5|64650|64630|64650.1|64635|64639.1|64623.5|495
1632847500000|2021-09-28 16:45:00|64650.3|64630.3|64656.8|64636.8|64658.7|64643.6|64645.2|64629.3|492
1632847800000|2021-09-28 16:50:00|64657.1|64637.1|64656.3|64636.3|64659.3|64644.2|64648.9|64632.9|537
1632848100000|2021-09-28 16:55:00|64656.2|64636.2|64653.5|64633.5|64661|64645.1|64645.4|64628.8|649
1632848400000|2021-09-28 17:00:00|64653.8|64633.8|64669.6|64649.6|64676.8|64656.8|64647.1|64631.3|684
1632848700000|2021-09-28 17:05:00|64669.5|64649.5|64659.4|64639.4|64672.2|64656.9|64649.5|64633.4|750
1632849000000|2021-09-28 17:10:00|64660.1|64640.1|64654.5|64644.5|64666.4|64650.9|64653.1|64634.6|560
1632849300000|2021-09-28 17:15:00|64654.2|64644.2|64662.6|64642.6|64671.1|64654.7|64654.2|64639|615
1632849600000|2021-09-28 17:20:00|64662.5|64642.5|64649.6|64629.6|64664.3|64644.3|64649.5|64629.5|530
1632849900000|2021-09-28 17:25:00|64649.3|64629.3|64648.7|64628.7|64649.3|64631.2|64634|64617.6|518
1632850200000|2021-09-28 17:30:00|64648.6|64628.6|64663.3|64643.3|64663.6|64647.3|64645.9|64628.6|565
1632850500000|2021-09-28 17:35:00|64663.4|64643.4|64652.2|64632.2|64668.1|64649.4|64648|64631.9|522
1632850800000|2021-09-28 17:40:00|64652.1|64632.1|64657.4|64637.4|64658.3|64638.3|64643.9|64626.8|500
1632851100000|2021-09-28 17:45:00|64657.6|64637.6|64665.3|64645.3|64666|64650.7|64652.1|64636.9|528
1632851400000|2021-09-28 17:50:00|64664.8|64644.8|64671.8|64651.8|64673.7|64658.1|64660.7|64644.5|417
1632851700000|2021-09-28 17:55:00|64672.2|64652.2|64673|64653|64674.4|64659.2|64662.1|64647|469
1632852000000|2021-09-28 18:00:00|64673.3|64653.3|64667.7|64647.7|64673.8|64657.2|64662.7|64647.2|444
1632852300000|2021-09-28 18:05:00|64662.8|64652.8|64672.5|64652.5|64672.7|64656.2|64659.1|64644.2|430
1632852600000|2021-09-28 18:10:00|64672.6|64652.6|64676.4|64656.4|64677.8|64661.9|64665.3|64649.4|558
1632852900000|2021-09-28 18:15:00|64676.5|64656.5|64670.9|64650.9|64677.1|64660.3|64668.4|64650.9|503
1632853200000|2021-09-28 18:20:00|64671|64651|64668.2|64648.2|64672|64652|64667.6|64647.6|372
1632853500000|2021-09-28 18:25:00|64668.1|64648.1|64663.6|64643.6|64668.5|64652.7|64658.4|64643.2|395
1632853800000|2021-09-28 18:30:00|64663.8|64643.8|64665.1|64645.1|64667.6|64650.2|64659.7|64643.4|575
1632854100000|2021-09-28 18:35:00|64665|64645|64662.3|64642.3|64672.6|64656.2|64660|64640|624
1632854400000|2021-09-28 18:40:00|64662.4|64642.4|64659.2|64639.2|64663.5|64643.5|64650.9|64634.8|627
1632854700000|2021-09-28 18:45:00|64659.1|64639.1|64660.5|64640.5|64662.2|64645.5|64652.9|64633.7|580
1632855000000|2021-09-28 18:50:00|64659.9|64639.9|64660.6|64640.6|64661.3|64646|64653.3|64636.3|513
1632855300000|2021-09-28 18:55:00|64660.8|64640.8|64662.6|64642.6|64663.3|64647.9|64653.5|64638|585
1632855600000|2021-09-28 19:00:00|64662.7|64642.7|64659.5|64639.5|64667.9|64650.9|64657.5|64637.5|668
1632855900000|2021-09-28 19:05:00|64659|64639|64662.4|64642.4|64664.2|64644.6|64651.7|64636.4|539
1632856200000|2021-09-28 19:10:00|64662.3|64642.3|64663.2|64643.2|64664.4|64644.4|64659.9|64639.9|468
1632856500000|2021-09-28 19:15:00|64663.1|64643.1|64663.9|64643.9|64665.1|64645.1|64658.8|64638.8|473
1632856800000|2021-09-28 19:20:00|64663.8|64643.8|64665.4|64645.4|64667.3|64649.1|64658.2|64642.7|428
1632857100000|2021-09-28 19:25:00|64665.3|64645.3|64663.4|64643.4|64668|64649.6|64659.6|64642.4|489
1632857400000|2021-09-28 19:30:00|64664.3|64644.3|64665.5|64645.5|64667.9|64647.9|64664.3|64644.3|403
1632857700000|2021-09-28 19:35:00|64665.3|64645.3|64677.4|64657.4|64678.6|64658.6|64665.2|64645.2|540
1632858000000|2021-09-28 19:40:00|64677.5|64657.5|64676.3|64656.3|64677.9|64657.9|64670.2|64650.2|504
1632858300000|2021-09-28 19:45:00|64676.4|64656.4|64675.9|64655.9|64677.4|64657.4|64673.7|64653.7|410
1632858600000|2021-09-28 19:50:00|64676|64656|64675|64655|64678|64658|64673.4|64653.4|456
1632858900000|2021-09-28 19:55:00|64674.8|64654.8|64671.6|64651.6|64677.3|64657.3|64666.9|64646.9|478
1632859200000|2021-09-28 20:00:00|64671.5|64651.5|64664.6|64644.6|64671.5|64651.5|64663|64643|450
1632859500000|2021-09-28 20:05:00|64664.8|64644.8|64665.7|64645.7|64668.7|64648.7|64664.5|64644.5|298
1632859800000|2021-09-28 20:10:00|64665.8|64645.8|64665.1|64645.1|64666.8|64646.8|64660.9|64640.9|379
1632860100000|2021-09-28 20:15:00|64665.2|64645.2|64668.9|64648.9|64669.3|64649.3|64664.7|64644.7|245
1632860400000|2021-09-28 20:20:00|64669|64649|64669.8|64649.8|64669.9|64649.9|64668.5|64648.5|380
1632860700000|2021-09-28 20:25:00|64669.6|64649.6|64668.3|64648.3|64670|64650|64667.5|64647.5|240
1632861000000|2021-09-28 20:30:00|64667.9|64647.9|64674.5|64654.5|64675.5|64655.5|64667.4|64647.4|202
1632861300000|2021-09-28 20:35:00|64674.4|64654.4|64674.3|64654.3|64674.8|64654.8|64673.8|64653.8|153
1632861600000|2021-09-28 20:40:00|64674.4|64654.4|64676.8|64656.8|64678.2|64658.2|64673.5|64653.5|171
1632861900000|2021-09-28 20:45:00|64676.2|64656.2|64675.7|64655.7|64677.5|64657.5|64674|64654|221
1632862200000|2021-09-28 20:50:00|64675.5|64655.5|64675.9|64655.9|64678.3|64658.3|64674.5|64654.5|407
1632862500000|2021-09-28 20:55:00|64675.7|64655.7|64672.1|64652.1|64678.7|64658.7|64670.6|64650.6|258
1632862800000|2021-09-28 21:00:00|64672.5|64652.5|64717.8|64697.8|64721|64701|64672.2|64652.2|151
1632863100000|2021-09-28 21:05:00|64721.5|64701.5|64716.1|64696.1|64723.4|64701.5|64710|64690|147
1632863400000|2021-09-28 21:10:00|64715.8|64695.8|64710.5|64690.5|64716.3|64696.3|64708|64688|223
1632863700000|2021-09-28 21:15:00|64711|64691|64711.4|64691.4|64717.7|64697.7|64708.6|64688.6|205
1632864000000|2021-09-28 21:20:00|64712.7|64692.7|64711.5|64691.5|64716.3|64696.3|64710.2|64690.2|150
1632864300000|2021-09-28 21:25:00|64711.2|64691.2|64707.9|64687.9|64715.2|64695.2|64704.8|64684.8|174
1632864600000|2021-09-28 21:30:00|64706.2|64686.2|64713.5|64693.5|64715|64695|64706.2|64686.2|175
1632864900000|2021-09-28 21:35:00|64712.9|64692.9|64711|64691|64715.2|64695.2|64708.5|64688.5|121
1632865200000|2021-09-28 21:40:00|64711.9|64691.9|64711.7|64691.7|64714.1|64694.1|64709.9|64689.9|93
1632865500000|2021-09-28 21:45:00|64711.5|64691.5|64712.5|64692.5|64714.9|64694.9|64710.5|64690.5|116
1632865800000|2021-09-28 21:50:00|64712.8|64692.8|64714.1|64694.1|64715.1|64695.1|64709.4|64689.4|118
1632866100000|2021-09-28 21:55:00|64714.2|64694.2|64710|64690|64714.3|64694.3|64708.7|64688.7|141
1632866400000|2021-09-28 22:00:00|64709.8|64689.8|64709.3|64689.3|64713.7|64693.7|64706.2|64682.5|433
1632866700000|2021-09-28 22:05:00|64709.6|64689.6|64710|64690|64712|64692|64707.1|64687.1|354
1632867000000|2021-09-28 22:10:00|64710.1|64690.1|64710.3|64690.3|64712.7|64692.7|64708|64688|192
1632867300000|2021-09-28 22:15:00|64707.4|64687.4|64709.1|64689.1|64711.6|64691.6|64706.1|64686.1|146
1632867600000|2021-09-28 22:20:00|64710|64690|64711.9|64691.9|64713.1|64693.1|64707.1|64687.1|170
1632867900000|2021-09-28 22:25:00|64711.5|64691.5|64710.8|64690.8|64712.8|64692.8|64709.2|64689.2|186
1632868200000|2021-09-28 22:30:00|64710.6|64690.6|64710.8|64690.8|64712.3|64692.3|64707.8|64687.8|199
1632868500000|2021-09-28 22:35:00|64710.7|64690.7|64711.1|64691.1|64711.7|64691.7|64709.8|64689.8|170
1632868800000|2021-09-28 22:40:00|64710.1|64690.1|64713.1|64693.1|64714.3|64694.3|64710.1|64690.1|180
1632869100000|2021-09-28 22:45:00|64712.4|64692.4|64711.3|64691.3|64714.4|64694.4|64711|64691|160
1632869400000|2021-09-28 22:50:00|64713.1|64693.1|64714.5|64694.5|64715.4|64695.4|64711.3|64691.3|239
1632869700000|2021-09-28 22:55:00|64714.4|64694.4|64713.4|64693.4|64715.4|64695.4|64712.1|64692.1|345
1632870000000|2021-09-28 23:00:00|64713.8|64693.8|64720.2|64700.2|64722.5|64702.5|64712.2|64692.2|382
1632870300000|2021-09-28 23:05:00|64720.1|64700.1|64715.2|64695.2|64720.3|64700.3|64714.3|64694.3|240
1632870600000|2021-09-28 23:10:00|64715.7|64695.7|64716|64696|64717.2|64697.2|64714.2|64694.2|181
1632870900000|2021-09-28 23:15:00|64716.1|64696.1|64713.9|64693.9|64717.2|64697.2|64713.5|64693.5|193
1632871200000|2021-09-28 23:20:00|64714.1|64694.1|64716.8|64696.8|64720.4|64700.4|64713.2|64693.2|250
1632871500000|2021-09-28 23:25:00|64716.4|64696.4|64714.5|64694.5|64718.4|64698.4|64714.1|64694.1|154
1632871800000|2021-09-28 23:30:00|64716.2|64696.2|64726.2|64706.2|64726.9|64706.9|64716.2|64696.2|232
1632872100000|2021-09-28 23:35:00|64725.6|64705.6|64725.9|64705.9|64727|64707|64724.5|64704.5|168
1632872400000|2021-09-28 23:40:00|64725.7|64705.7|64725.6|64705.6|64726.5|64706.5|64723.7|64703.7|164
1632872700000|2021-09-28 23:45:00|64725|64705|64720.4|64700.4|64725|64705|64716.8|64696.8|289
1632873000000|2021-09-28 23:50:00|64720.3|64700.3|64721.4|64701.4|64722|64702|64715.3|64695.3|323
1632873300000|2021-09-28 23:55:00|64721.1|64701.1|64721|64701|64723.4|64703.4|64717|64697|351
1632873600000|2021-09-29 00:00:00|64720.7|64700.7|64730|64710|64738.6|64718.6|64719.4|64699.4|571
1632873900000|2021-09-29 00:05:00|64730.1|64710.1|64731.4|64711.4|64733.1|64713.1|64729.1|64709.1|385
1632874200000|2021-09-29 00:10:00|64731.3|64711.3|64731.5|64711.5|64733|64713|64730.6|64710.6|229
1632874500000|2021-09-29 00:15:00|64731.4|64711.4|64726.5|64706.5|64732|64712|64725|64705|344
1632874800000|2021-09-29 00:20:00|64726.6|64706.6|64730.7|64710.7|64733.4|64713.4|64726.5|64706.5|338
1632875100000|2021-09-29 00:25:00|64730.8|64710.8|64728.5|64708.5|64733.2|64713.2|64727.1|64707.1|367
1632875400000|2021-09-29 00:30:00|64728.8|64708.8|64725|64705|64732.8|64712.8|64723.3|64703.3|370
1632875700000|2021-09-29 00:35:00|64725.1|64705.1|64725.1|64705.1|64726.8|64706.8|64722.8|64702.8|339
1632876000000|2021-09-29 00:40:00|64725|64705|64721.4|64701.4|64725.6|64705.6|64717.9|64697.9|348
1632876300000|2021-09-29 00:45:00|64721.5|64701.5|64719.1|64699.1|64723.6|64706.5|64716.3|64697.8|360
1632876600000|2021-09-29 00:50:00|64719|64699|64739.5|64719.5|64739.5|64719.5|64719|64699|434
1632876900000|2021-09-29 00:55:00|64738.7|64718.7|64750.8|64730.8|64763.9|64743.9|64737|64717|501
1632877200000|2021-09-29 01:00:00|64750.7|64730.7|64737.7|64717.7|64752.5|64732.5|64734.1|64716.7|663
1632877500000|2021-09-29 01:05:00|64737.9|64717.9|64743.1|64723.1|64749.4|64729.4|64730.5|64710.5|618
1632877800000|2021-09-29 01:10:00|64744|64724|64739.5|64719.5|64765.7|64745.7|64737.3|64717.3|633
1632878100000|2021-09-29 01:15:00|64739.3|64719.3|64745.1|64725.1|64748.5|64728.5|64729.9|64713.2|627
1632878400000|2021-09-29 01:20:00|64744.5|64724.5|64751.1|64731.1|64757.2|64741|64742.3|64724.2|580
1632878700000|2021-09-29 01:25:00|64751.2|64731.2|64775.4|64755.4|64779.3|64759.3|64748.4|64728.6|748
1632879000000|2021-09-29 01:30:00|64775.3|64755.3|64782.6|64762.6|64790.6|64775|64764.5|64744.8|901
1632879300000|2021-09-29 01:35:00|64783.6|64763.6|64781.1|64761.1|64786.1|64770.4|64759.8|64745.4|807
1632879600000|2021-09-29 01:40:00|64781.2|64761.2|64750.6|64730.6|64782.9|64762.9|64750.6|64730.6|819
1632879900000|2021-09-29 01:45:00|64750.8|64730.8|64752.4|64732.4|64760.2|64741.3|64742.6|64727|737
1632880200000|2021-09-29 01:50:00|64752.3|64732.3|64759.7|64739.7|64769.6|64754.6|64750.6|64730.6|804
1632880500000|2021-09-29 01:55:00|64755.2|64745.2|64745.6|64725.6|64763.3|64747.8|64745|64725|768
1632880800000|2021-09-29 02:00:00|64745.8|64725.8|64740.5|64730.5|64752.8|64735.1|64739.3|64723.1|705
1632881100000|2021-09-29 02:05:00|64740.8|64730.8|64743.6|64723.6|64745.9|64731.1|64730.3|64715.5|684
1632881400000|2021-09-29 02:10:00|64743.7|64723.7|64733.5|64723.5|64744.3|64732.8|64733.3|64718.3|765
1632881700000|2021-09-29 02:15:00|64733.6|64723.6|64738.9|64718.9|64744.2|64727.3|64732.7|64718.1|639
1632882000000|2021-09-29 02:20:00|64738.8|64718.8|64726.6|64716.6|64738.8|64718.8|64724.8|64710.4|640
1632882300000|2021-09-29 02:25:00|64726.4|64716.4|64723.2|64703.2|64731.5|64716.4|64717.6|64702.5|653
1632882600000|2021-09-29 02:30:00|64723|64703|64724.1|64704.1|64729.6|64715|64714.7|64696|707
1632882900000|2021-09-29 02:35:00|64724|64704|64718.7|64698.7|64724.2|64706.4|64709.8|64694.4|596
1632883200000|2021-09-29 02:40:00|64718.6|64698.6|64717.5|64707.5|64724.9|64708.8|64708|64693.3|602
1632883500000|2021-09-29 02:45:00|64717.2|64707.2|64714.2|64704.2|64722.2|64707.2|64709.7|64696.9|577
1632883800000|2021-09-29 02:50:00|64714.1|64704.1|64722.4|64702.4|64723.9|64708.9|64711.7|64697.4|540
1632884100000|2021-09-29 02:55:00|64722.3|64702.3|64711.6|64701.6|64722.3|64705|64708.6|64694.2|558
1632884400000|2021-09-29 03:00:00|64711.4|64701.4|64711.9|64691.9|64715.5|64701.4|64700.9|64686.4|660
1632884700000|2021-09-29 03:05:00|64712.1|64692.1|64712|64702|64718.9|64706.6|64705.7|64689.3|543
1632885000000|2021-09-29 03:10:00|64711.9|64701.9|64702.7|64692.7|64715.6|64702.1|64702.7|64689|499
1632885300000|2021-09-29 03:15:00|64702.8|64692.8|64698.2|64688.2|64712.3|64697|64698.2|64683.5|481
1632885600000|2021-09-29 03:20:00|64698.1|64688.1|64708.7|64688.7|64713.1|64695.5|64690.2|64675|695
1632885900000|2021-09-29 03:25:00|64708.6|64688.6|64691.7|64681.7|64708.7|64693.3|64690.3|64676.4|639
1632886200000|2021-09-29 03:30:00|64691.8|64681.8|64705.8|64685.8|64709.3|64694.6|64691.5|64678.5|494
1632886500000|2021-09-29 03:35:00|64705.9|64685.9|64707.5|64697.5|64712.6|64697.7|64699.7|64684.7|401
1632886800000|2021-09-29 03:40:00|64707.6|64697.6|64706.4|64696.4|64714.8|64699.5|64705|64688.9|312
1632887100000|2021-09-29 03:45:00|64711.7|64691.7|64714.4|64694.4|64714.7|64699.3|64704.8|64690|403
1632887400000|2021-09-29 03:50:00|64714.5|64694.5|64713.4|64693.4|64714.5|64699.7|64705.2|64690|389
1632887700000|2021-09-29 03:55:00|64713.5|64693.5|64709.3|64699.3|64717|64701.8|64705|64690.5|397
1632888000000|2021-09-29 04:00:00|64709.4|64699.4|64719.7|64699.7|64722.8|64707.5|64709.3|64699.3|476
1632888300000|2021-09-29 04:05:00|64718.8|64698.8|64708.3|64698.3|64720.8|64705.9|64708|64692.9|452
1632888600000|2021-09-29 04:10:00|64708.1|64698.1|64718.2|64698.2|64718.3|64702.7|64705.2|64690|425
1632888900000|2021-09-29 04:15:00|64718.1|64698.1|64706.8|64696.8|64718.5|64702.2|64704.7|64689.6|379
1632889200000|2021-09-29 04:20:00|64706.7|64696.7|64705.8|64695.8|64710.5|64697.2|64704.6|64689.7|211
1632889500000|2021-09-29 04:25:00|64705.9|64695.9|64708.7|64698.7|64713|64699|64703.2|64688.2|264
1632889800000|2021-09-29 04:30:00|64708.6|64698.6|64713.2|64693.2|64717.9|64701.8|64708.6|64692.1|310
1632890100000|2021-09-29 04:35:00|64713.1|64693.1|64715.2|64695.2|64718.7|64698.7|64712.7|64692.7|333
1632890400000|2021-09-29 04:40:00|64715.3|64695.3|64714.9|64694.9|64715.4|64695.4|64712.8|64692.8|397
1632890700000|2021-09-29 04:45:00|64714.8|64694.8|64717.5|64697.5|64719.2|64699.2|64707.4|64692.7|348
1632891000000|2021-09-29 04:50:00|64717.4|64697.4|64719.1|64699.1|64721.1|64704.5|64711.3|64694.5|353
1632891300000|2021-09-29 04:55:00|64719|64699|64706.4|64696.4|64719.3|64701.8|64705.3|64690|457
1632891600000|2021-09-29 05:00:00|64706.5|64696.5|64711.5|64691.5|64714.9|64701.2|64704.9|64690|627
1632891900000|2021-09-29 05:05:00|64706.4|64696.4|64706|64696|64718.5|64703.8|64706|64690.9|603
1632892200000|2021-09-29 05:10:00|64705.7|64695.7|64711.7|64701.7|64719.8|64706.7|64705.6|64691|577
1632892500000|2021-09-29 05:15:00|64711.5|64701.5|64706.6|64696.6|64718.1|64703.1|64706.2|64692.2|580
1632892800000|2021-09-29 05:20:00|64706.3|64696.3|64715.1|64705.1|64721.1|64709.4|64706.3|64691.8|611
1632893100000|2021-09-29 05:25:00|64715|64705|64715|64695|64720.7|64705.7|64709.6|64694.6|600
1632893400000|2021-09-29 05:30:00|64715.1|64695.1|64711.5|64691.5|64717|64703|64705.6|64690.8|618
1632893700000|2021-09-29 05:35:00|64706.8|64696.8|64694.4|64684.4|64712.7|64697.1|64691.7|64675.7|606
1632894000000|2021-09-29 05:40:00|64694.3|64684.3|64694.2|64674.2|64702.1|64687.6|64686.3|64671.5|677
1632894300000|2021-09-29 05:45:00|64694.3|64674.3|64701.2|64681.2|64702.1|64689.4|64688.7|64674.1|548
1632894600000|2021-09-29 05:50:00|64701.3|64681.3|64693.5|64683.5|64704.4|64689.5|64692.6|64677.9|620
1632894900000|2021-09-29 05:55:00|64693.4|64683.4|64699.6|64689.6|64710.3|64694.8|64687.8|64672.3|711
1632895200000|2021-09-29 06:00:00|64699.4|64689.4|64704.2|64684.2|64711.4|64696|64691|64675.4|771
1632895500000|2021-09-29 06:05:00|64704.1|64684.1|64687.8|64677.8|64709.1|64692.8|64687.7|64671.7|754
1632895800000|2021-09-29 06:10:00|64687.9|64677.9|64689|64669|64700.2|64684.4|64681.8|64666.3|719
1632896100000|2021-09-29 06:15:00|64689.1|64669.1|64679.4|64669.4|64692.1|64677|64679.4|64665.3|733
1632896400000|2021-09-29 06:20:00|64680.3|64670.3|64683.5|64673.5|64694.9|64680.4|64676|64663|703
1632896700000|2021-09-29 06:25:00|64683.2|64673.2|64679|64669|64690.7|64676.5|64676.3|64661.4|668
1632897000000|2021-09-29 06:30:00|64683.7|64663.7|64695|64675|64696.2|64681.1|64678.2|64663.1|705
1632897300000|2021-09-29 06:35:00|64694.9|64674.9|64687.2|64667.2|64699.1|64685.3|64680.9|64666.2|621
1632897600000|2021-09-29 06:40:00|64687.1|64667.1|64686.6|64676.6|64701.5|64686.5|64682.5|64667.1|609
1632897900000|2021-09-29 06:45:00|64686.5|64676.5|64679.2|64669.2|64693.8|64679|64678.9|64664.3|593
1632898200000|2021-09-29 06:50:00|64679|64669|64684.6|64674.6|64690.5|64675.6|64677.3|64664.8|545
1632898500000|2021-09-29 06:55:00|64684.7|64674.7|64694.5|64674.5|64699|64683.7|64682.7|64667.8|731
1632898800000|2021-09-29 07:00:00|64689.3|64679.3|64716.7|64696.7|64717.8|64697.8|64689.3|64673.1|787
1632899100000|2021-09-29 07:05:00|64716.9|64696.9|64723|64713|64736.6|64721.1|64709.6|64694.2|858
1632899400000|2021-09-29 07:10:00|64723.4|64713.4|64729.7|64709.7|64731.8|64716.6|64717.1|64701.6|702
1632899700000|2021-09-29 07:15:00|64724.8|64714.8|64719.4|64709.4|64737.2|64722.7|64717.8|64702.2|739
1632900000000|2021-09-29 07:20:00|64719.5|64709.5|64713.7|64703.7|64726.6|64711.7|64706.8|64691.4|749
1632900300000|2021-09-29 07:25:00|64714.2|64704.2|64694.2|64674.2|64720.1|64704.6|64683.8|64667.3|795
1632900600000|2021-09-29 07:30:00|64694|64674|64694.3|64674.3|64696.5|64681.6|64676.2|64661.2|787
1632900900000|2021-09-29 07:35:00|64694.4|64674.4|64691.5|64681.5|64703.5|64688.4|64685.5|64670.6|636
1632901200000|2021-09-29 07:40:00|64691|64681|64699.3|64679.3|64702.4|64687.4|64688.7|64673.9|637
1632901500000|2021-09-29 07:45:00|64699.2|64679.2|64699.8|64689.8|64704.8|64691.2|64689.8|64677.2|655
1632901800000|2021-09-29 07:50:00|64699.7|64689.7|64723.5|64703.5|64729.3|64714.4|64696.1|64681.7|662
1632902100000|2021-09-29 07:55:00|64723.4|64703.4|64719.6|64699.6|64726.7|64712.7|64708.2|64694.5|614
1632902400000|2021-09-29 08:00:00|64719.9|64699.9|64710.6|64690.6|64719.9|64704.6|64701.2|64685.8|629
1632902700000|2021-09-29 08:05:00|64710.5|64690.5|64719|64709|64724.1|64709.6|64705.6|64690.4|615
1632903000000|2021-09-29 08:10:00|64719.2|64709.2|64740.5|64730.5|64745.8|64732.8|64719.2|64705.8|687
1632903300000|2021-09-29 08:15:00|64740.3|64730.3|64734.3|64724.3|64745.7|64732.6|64730.3|64718.3|647
1632903600000|2021-09-29 08:20:00|64734.4|64724.4|64722.3|64712.3|64741.1|64726.4|64721.7|64706.8|583
1632903900000|2021-09-29 08:25:00|64721.5|64711.5|64725.3|64715.3|64732.6|64718.8|64718.8|64703.4|585
1632904200000|2021-09-29 08:30:00|64725.4|64715.4|64723.3|64713.3|64737.9|64723.4|64721|64706.6|550
1632904500000|2021-09-29 08:35:00|64723.4|64713.4|64728.2|64718.2|64732.9|64718.4|64719.2|64706|494
1632904800000|2021-09-29 08:40:00|64727.9|64717.9|64727.1|64717.1|64738.4|64723.1|64726.7|64710.9|501
1632905100000|2021-09-29 08:45:00|64727.2|64717.2|64717.5|64707.5|64734.5|64719.4|64717.5|64704.9|570
1632905400000|2021-09-29 08:50:00|64717.6|64707.6|64712.7|64702.7|64727.4|64713.7|64712.3|64702.3|491
1632905700000|2021-09-29 08:55:00|64712.5|64702.5|64724.1|64714.1|64729.4|64714.2|64712.1|64698.4|512
1632906000000|2021-09-29 09:00:00|64723.9|64713.9|64715.1|64705.1|64728.7|64714|64715|64700.2|505
1632906300000|2021-09-29 09:05:00|64715.2|64705.2|64715.7|64705.7|64721.7|64706.7|64712.6|64697.8|471
1632906600000|2021-09-29 09:10:00|64715.6|64705.6|64707|64697|64720.1|64705.7|64705.6|64690.9|377
1632906900000|2021-09-29 09:15:00|64706.7|64696.7|64707.7|64697.7|64717|64702.2|64704.4|64691.4|471
1632907200000|2021-09-29 09:20:00|64708.2|64698.2|64713.5|64703.5|64718.5|64704.1|64705.8|64691|470
1632907500000|2021-09-29 09:25:00|64713.4|64703.4|64710.6|64700.6|64722.7|64708|64710.3|64695.9|472
1632907800000|2021-09-29 09:30:00|64710.8|64700.8|64723.7|64713.7|64729.9|64715.2|64706.2|64691.6|561
1632908100000|2021-09-29 09:35:00|64729.3|64709.3|64726.7|64706.7|64729.5|64714.3|64721|64705.6|451
1632908400000|2021-09-29 09:40:00|64726.6|64706.6|64720.1|64710.1|64728.5|64713.8|64716.6|64704.6|413
1632908700000|2021-09-29 09:45:00|64720|64710|64723|64713|64729.1|64713.7|64716.1|64702.5|435
1632909000000|2021-09-29 09:50:00|64722.9|64712.9|64720.5|64710.5|64729|64713.8|64719.3|64704.5|328
1632909300000|2021-09-29 09:55:00|64720.3|64710.3|64708.9|64698.9|64727.1|64712|64705|64689.7|549
1632909600000|2021-09-29 10:00:00|64708.7|64698.7|64720.6|64700.6|64720.7|64704.7|64704.6|64689.3|536
1632909900000|2021-09-29 10:05:00|64720.4|64700.4|64727.7|64707.7|64727.8|64711.5|64717.1|64700.4|415
1632910200000|2021-09-29 10:10:00|64727.6|64707.6|64728.2|64708.2|64730.5|64714.1|64721|64705.8|359
1632910500000|2021-09-29 10:15:00|64728.3|64708.3|64710|64690|64728.3|64712.5|64701.4|64685.7|468
1632910800000|2021-09-29 10:20:00|64710.1|64690.1|64720.9|64700.9|64721|64706.4|64706.4|64689.7|556
1632911100000|2021-09-29 10:25:00|64721|64701|64702.2|64692.2|64721.1|64706.1|64701.2|64684.4|480
1632911400000|2021-09-29 10:30:00|64702.1|64692.1|64703.7|64693.7|64711.8|64697.3|64700.4|64685.3|451
1632911700000|2021-09-29 10:35:00|64703.6|64693.6|64702.5|64692.5|64710.6|64695.6|64698|64682.6|441
1632912000000|2021-09-29 10:40:00|64702.4|64692.4|64702.4|64692.4|64710.4|64697.2|64701|64686.9|406
1632912300000|2021-09-29 10:45:00|64702.6|64692.6|64705|64695|64710.5|64695.7|64700.9|64686|398
1632912600000|2021-09-29 10:50:00|64705.1|64695.1|64708.6|64688.6|64711.2|64696.1|64701.9|64686.7|401
1632912900000|2021-09-29 10:55:00|64708.5|64688.5|64706.8|64686.8|64708.6|64690.4|64698.5|64681.5|468
1632913200000|2021-09-29 11:00:00|64706.9|64686.9|64701.8|64681.8|64712.5|64695.5|64698.3|64681.7|599
1632913500000|2021-09-29 11:05:00|64702|64682|64709.7|64689.7|64711|64694.4|64692.2|64676.2|551
1632913800000|2021-09-29 11:10:00|64709.4|64689.4|64709.7|64689.7|64712.2|64696.6|64703|64685.6|536
1632914100000|2021-09-29 11:15:00|64709.9|64689.9|64724.2|64704.2|64729.5|64714|64705.3|64689|736
1632914400000|2021-09-29 11:20:00|64724.4|64704.4|64736.3|64716.3|64742.1|64722.1|64722.7|64702.7|652
1632914700000|2021-09-29 11:25:00|64736.4|64716.4|64726.2|64706.2|64737.5|64720|64720.9|64703.9|636
1632915000000|2021-09-29 11:30:00|64726.1|64706.1|64722.2|64702.2|64731.7|64717.8|64716.4|64701.3|657
1632915300000|2021-09-29 11:35:00|64722.5|64702.5|64719.9|64699.9|64723.7|64708.4|64712.3|64694.3|567
1632915600000|2021-09-29 11:40:00|64720|64700|64711|64691|64720.7|64705.4|64710.8|64690.8|494
1632915900000|2021-09-29 11:45:00|64710.9|64690.9|64707.9|64687.9|64714.7|64699.6|64703.9|64687.6|498
1632916200000|2021-09-29 11:50:00|64708|64688|64704|64684|64708.3|64688.3|64693.8|64678.8|446
1632916500000|2021-09-29 11:55:00|64703.9|64683.9|64702.2|64682.2|64704.5|64689.5|64687.3|64671.4|507
1632916800000|2021-09-29 12:00:00|64702.5|64682.5|64703.9|64683.9|64710|64694.7|64697.2|64681.8|562
1632917100000|2021-09-29 12:05:00|64704|64684|64694.2|64674.2|64704.1|64686.1|64682.1|64666.9|553
1632917400000|2021-09-29 12:10:00|64694.3|64674.3|64693.1|64673.1|64696.8|64680.1|64683.9|64667.5|537
1632917700000|2021-09-29 12:15:00|64692.1|64672.1|64681.6|64661.6|64698.2|64678.2|64678.5|64658.5|640
1632918000000|2021-09-29 12:20:00|64682.6|64662.6|64684.5|64664.5|64693.7|64673.7|64682.6|64662.6|640
1632918300000|2021-09-29 12:25:00|64684.6|64664.6|64686.2|64666.2|64686.6|64671.3|64675|64660.1|523
1632918600000|2021-09-29 12:30:00|64686.3|64666.3|64694.2|64674.2|64699.6|64682.8|64685.1|64666.3|691
1632918900000|2021-09-29 12:35:00|64694|64674|64705|64685|64705.4|64690.1|64689.1|64672.9|635
1632919200000|2021-09-29 12:40:00|64704.9|64684.9|64691.8|64671.8|64709.9|64692.7|64687.7|64669.3|738
1632919500000|2021-09-29 12:45:00|64692.1|64672.1|64682|64662|64700.7|64685.8|64672.5|64657.7|636
1632919800000|2021-09-29 12:50:00|64682.2|64662.2|64687.2|64667.2|64694.4|64678.4|64679.5|64662.2|616
1632920100000|2021-09-29 12:55:00|64687|64667|64681.4|64661.4|64689.7|64674.8|64671.7|64658.2|635
1632920400000|2021-09-29 13:00:00|64680.9|64660.9|64678.5|64668.5|64691.7|64676.4|64677.8|64660.8|730
1632920700000|2021-09-29 13:05:00|64678.6|64668.6|64690.6|64670.6|64690.6|64673.5|64670.6|64656.1|814
1632921000000|2021-09-29 13:10:00|64690.2|64670.2|64681.8|64661.8|64690.7|64675.6|64676.3|64660.1|810
1632921300000|2021-09-29 13:15:00|64681.6|64661.6|64683.1|64663.1|64688.8|64673.7|64674.5|64658.5|739
1632921600000|2021-09-29 13:20:00|64683|64663|64692.3|64672.3|64694.4|64679|64677.7|64663|739
1632921900000|2021-09-29 13:25:00|64692.2|64672.2|64705.5|64685.5|64711.2|64693.4|64688.3|64671.9|751
1632922200000|2021-09-29 13:30:00|64705.9|64685.9|64704.7|64684.7|64707.8|64692.6|64694.4|64678.7|908
1632922500000|2021-09-29 13:35:00|64700.1|64690.1|64705.6|64685.6|64707.5|64692.5|64686.8|64671.2|916
1632922800000|2021-09-29 13:40:00|64700.9|64690.9|64703.6|64693.6|64714.2|64699.5|64698.8|64683.1|814
1632923100000|2021-09-29 13:45:00|64708.4|64688.4|64690.1|64670.1|64714.9|64696.2|64689.4|64669.4|915
1632923400000|2021-09-29 13:50:00|64689.8|64669.8|64685.9|64665.9|64693.9|64677.5|64669.3|64649.3|918
1632923700000|2021-09-29 13:55:00|64685.6|64665.6|64680.2|64660.2|64695.8|64681.8|64665.9|64649.2|857
1632924000000|2021-09-29 14:00:00|64680.5|64660.5|64700.8|64680.8|64702.7|64682.7|64672.9|64652.9|917
1632924300000|2021-09-29 14:05:00|64701.3|64681.3|64706.2|64686.2|64711.2|64695.6|64699.3|64679.3|828
1632924600000|2021-09-29 14:10:00|64706.5|64686.5|64715.7|64695.7|64722.8|64707.2|64701.4|64686.5|789
1632924900000|2021-09-29 14:15:00|64715.6|64695.6|64718.7|64708.7|64728.4|64712.8|64708.1|64692.2|762
1632925200000|2021-09-29 14:20:00|64718.9|64708.9|64719.9|64699.9|64725.5|64710.9|64708.3|64692.6|834
1632925500000|2021-09-29 14:25:00|64720.3|64700.3|64707.4|64697.4|64720.6|64704.7|64702.4|64687.2|734
1632925800000|2021-09-29 14:30:00|64707.5|64697.5|64719.4|64709.4|64730|64712.9|64707.4|64693.2|886
1632926100000|2021-09-29 14:35:00|64719.2|64709.2|64733|64713|64734.9|64719.4|64717|64700.2|790
1632926400000|2021-09-29 14:40:00|64732.9|64712.9|64726.8|64716.8|64734|64718.5|64722.3|64707|768
1632926700000|2021-09-29 14:45:00|64727|64717|64720.8|64710.8|64732.9|64717.8|64718.2|64701.9|711
1632927000000|2021-09-29 14:50:00|64720.7|64710.7|64726.2|64706.2|64731.7|64716.8|64713.9|64698.9|810
1632927300000|2021-09-29 14:55:00|64726.1|64706.1|64731.7|64721.7|64736.1|64721.8|64720.8|64705.3|717
1632927600000|2021-09-29 15:00:00|64731.6|64721.6|64741.9|64721.9|64750.8|64734|64729.1|64716.2|814
1632927900000|2021-09-29 15:05:00|64741.8|64721.8|64736.2|64716.2|64745.5|64729.4|64725.5|64708.8|736
1632928200000|2021-09-29 15:10:00|64736.1|64716.1|64729.9|64719.9|64741.2|64725.7|64729.7|64713.1|638
1632928500000|2021-09-29 15:15:00|64730|64720|64739.4|64729.4|64747.9|64733.2|64730|64716.4|569
1632928800000|2021-09-29 15:20:00|64739.2|64729.2|64731|64721|64744.6|64729.7|64728.7|64713.6|560
1632929100000|2021-09-29 15:25:00|64735.7|64715.7|64737.5|64717.5|64738.4|64723.5|64726.7|64709.8|614
1632929400000|2021-09-29 15:30:00|64737.1|64717.1|64742.2|64732.2|64751.9|64735.2|64733.1|64715.6|635
1632929700000|2021-09-29 15:35:00|64742.1|64732.1|64755.1|64735.1|64755.1|64739.9|64738.3|64725.4|632
1632930000000|2021-09-29 15:40:00|64755.2|64735.2|64756.2|64746.2|64761.8|64746.9|64752.6|64735.2|615
1632930300000|2021-09-29 15:45:00|64761|64741|64761.5|64741.5|64763.3|64748.2|64753.7|64736.9|582
1632930600000|2021-09-29 15:50:00|64761.3|64741.3|64759.9|64739.9|64761.3|64746.2|64748.6|64733.7|605
1632930900000|2021-09-29 15:55:00|64760.1|64740.1|64754.4|64744.4|64760.9|64745.5|64748.9|64733.8|657
1632931200000|2021-09-29 16:00:00|64754.1|64744.1|64757|64737|64759.6|64744.2|64747.7|64733.1|662
1632931500000|2021-09-29 16:05:00|64756.8|64736.8|64753.7|64733.7|64757.7|64743|64745.9|64730.3|511
1632931800000|2021-09-29 16:10:00|64753.8|64733.8|64754.3|64744.3|64762.9|64747.6|64748.7|64733.2|488
1632932100000|2021-09-29 16:15:00|64754.2|64744.2|64755.3|64745.3|64761.9|64747.4|64754.1|64738.7|471
1632932400000|2021-09-29 16:20:00|64755.4|64745.4|64760.5|64750.5|64765.4|64750.7|64755.3|64740.2|457
1632932700000|2021-09-29 16:25:00|64760.4|64750.4|64768.6|64748.6|64769.1|64754.5|64758|64742.3|583
1632933000000|2021-09-29 16:30:00|64769.1|64749.1|64780.6|64760.6|64780.6|64765.6|64762.1|64746.6|583
1632933300000|2021-09-29 16:35:00|64775.6|64765.6|64790.5|64770.5|64791|64774.9|64773.8|64757.6|585
1632933600000|2021-09-29 16:40:00|64790.6|64770.6|64789.8|64769.8|64793|64775.7|64782|64766.3|617
1632933900000|2021-09-29 16:45:00|64789.6|64769.6|64784.1|64764.1|64791.3|64771.7|64781.7|64762.5|532
1632934200000|2021-09-29 16:50:00|64784.2|64764.2|64785.3|64765.3|64787.5|64771.5|64775.6|64758.6|431
1632934500000|2021-09-29 16:55:00|64785.2|64765.2|64779.4|64759.4|64785.4|64769.8|64773.8|64758.5|462
1632934800000|2021-09-29 17:00:00|64779.5|64759.5|64785.6|64765.6|64785.7|64768.5|64775.3|64755.3|520
1632935100000|2021-09-29 17:05:00|64785.5|64765.5|64781|64761|64787.8|64772|64775.9|64760.6|414
1632935400000|2021-09-29 17:10:00|64776|64766|64789.5|64769.5|64790.8|64774.8|64775.9|64760.9|469
1632935700000|2021-09-29 17:15:00|64789.4|64769.4|64781.6|64761.6|64791|64775.9|64776.8|64761.6|342
1632936000000|2021-09-29 17:20:00|64781.5|64761.5|64777.4|64767.4|64783.4|64768.8|64775.2|64760.2|416
1632936300000|2021-09-29 17:25:00|64777.3|64767.3|64789.5|64769.5|64791.5|64776.4|64776.4|64761.9|466
1632936600000|2021-09-29 17:30:00|64789.4|64769.4|64793.8|64783.8|64798.7|64784.1|64785.6|64769.2|454
1632936900000|2021-09-29 17:35:00|64793.9|64783.9|64803|64783|64804.4|64789.3|64793.8|64778.9|423
1632937200000|2021-09-29 17:40:00|64802.9|64782.9|64797.6|64777.6|64802.9|64785.4|64795.1|64775.5|542
1632937500000|2021-09-29 17:45:00|64797.5|64777.5|64803.3|64783.3|64804.9|64784.9|64796.4|64776.4|445
1632937800000|2021-09-29 17:50:00|64803.2|64783.2|64799.6|64779.6|64803.5|64783.5|64796.1|64776.1|385
1632938100000|2021-09-29 17:55:00|64800.1|64780.1|64796.4|64776.4|64803.1|64785.7|64790.3|64774.4|572
1632938400000|2021-09-29 18:00:00|64796.7|64776.7|64808|64788|64808.6|64792.9|64796.4|64776.4|438
1632938700000|2021-09-29 18:05:00|64808.1|64788.1|64800.1|64780.1|64808.5|64790.1|64794.5|64777.3|428
1632939000000|2021-09-29 18:10:00|64798.9|64778.9|64786.8|64766.8|64799.2|64779.2|64786.8|64766.8|536
1632939300000|2021-09-29 18:15:00|64786.6|64766.6|64790.1|64770.1|64791.5|64771.5|64784.7|64764.7|472
1632939600000|2021-09-29 18:20:00|64790|64770|64786.9|64766.9|64793.6|64775.4|64785.1|64765.1|385
1632939900000|2021-09-29 18:25:00|64787.1|64767.1|64789.5|64769.5|64789.7|64769.7|64783.3|64763.3|449
1632940200000|2021-09-29 18:30:00|64789.2|64769.2|64789.6|64769.6|64792.1|64772.1|64786.6|64766.6|440
1632940500000|2021-09-29 18:35:00|64789.7|64769.7|64789.6|64769.6|64793.9|64773.9|64787.2|64767.2|435
1632940800000|2021-09-29 18:40:00|64789.4|64769.4|64786.9|64766.9|64791.9|64773.5|64783.2|64766.6|368
1632941100000|2021-09-29 18:45:00|64787|64767|64786.5|64766.5|64789.4|64774.1|64782.4|64765.8|427
1632941400000|2021-09-29 18:50:00|64786.7|64766.7|64792.1|64772.1|64792.8|64777.6|64783.7|64766.4|361
1632941700000|2021-09-29 18:55:00|64792|64772|64789.2|64779.2|64794.6|64779.8|64785.9|64770.5|397
1632942000000|2021-09-29 19:00:00|64789|64779|64796.4|64776.4|64796.6|64779|64789|64769.5|469
1632942300000|2021-09-29 19:05:00|64796.3|64776.3|64794.1|64774.1|64797.7|64777.7|64791.3|64771.3|356
1632942600000|2021-09-29 19:10:00|64794.2|64774.2|64793.7|64773.7|64794.8|64774.8|64791.3|64771.3|364
1632942900000|2021-09-29 19:15:00|64793.9|64773.9|64803.9|64783.9|64804.2|64787.6|64793.8|64773.8|415
1632943200000|2021-09-29 19:20:00|64804|64784|64804.2|64784.2|64805.4|64785.4|64801.8|64781.8|327
1632943500000|2021-09-29 19:25:00|64804.3|64784.3|64804.7|64784.7|64804.7|64784.7|64799.7|64779.7|278
1632943800000|2021-09-29 19:30:00|64804.6|64784.6|64799.3|64779.3|64805.5|64785.5|64798.8|64778.8|315
1632944100000|2021-09-29 19:35:00|64799.4|64779.4|64802.5|64782.5|64803.9|64783.9|64798.9|64778.9|274
1632944400000|2021-09-29 19:40:00|64802.9|64782.9|64801.7|64781.7|64805.3|64785.3|64801.6|64781.6|253
1632944700000|2021-09-29 19:45:00|64801.8|64781.8|64802.5|64782.5|64804.7|64784.7|64801.1|64781.1|340
1632945000000|2021-09-29 19:50:00|64802.6|64782.6|64801.9|64781.9|64804|64787.9|64797.9|64779.4|379
1632945300000|2021-09-29 19:55:00|64802|64782|64807.2|64787.2|64807.9|64787.9|64801.6|64781.6|425
1632945600000|2021-09-29 20:00:00|64807.1|64787.1|64806.8|64786.8|64809.2|64789.2|64806.5|64786.5|326
1632945900000|2021-09-29 20:05:00|64806.9|64786.9|64799.8|64779.8|64807.9|64787.9|64799.3|64779.3|281
1632946200000|2021-09-29 20:10:00|64799.9|64779.9|64805.6|64785.6|64806.3|64786.3|64796.7|64776.7|221
1632946500000|2021-09-29 20:15:00|64805.7|64785.7|64808|64788|64808.7|64788.7|64804.6|64784.6|258
1632946800000|2021-09-29 20:20:00|64808.1|64788.1|64807.7|64787.7|64808.6|64788.6|64807.5|64787.5|124
1632947100000|2021-09-29 20:25:00|64807.8|64787.8|64807.2|64787.2|64808|64788|64806.4|64786.4|132
1632947400000|2021-09-29 20:30:00|64807.4|64787.4|64803.6|64783.6|64807.9|64787.9|64802.4|64782.4|173
1632947700000|2021-09-29 20:35:00|64803.9|64783.9|64804.2|64784.2|64806.8|64786.8|64802.4|64782.4|232
1632948000000|2021-09-29 20:40:00|64804.7|64784.7|64804.2|64784.2|64805.8|64785.8|64803.1|64783.1|186
1632948300000|2021-09-29 20:45:00|64804.4|64784.4|64794.8|64774.8|64807|64787|64793.6|64773.6|273
1632948600000|2021-09-29 20:50:00|64794.6|64774.6|64791.2|64771.2|64794.6|64774.6|64788.5|64768.5|257
1632948900000|2021-09-29 20:55:00|64790.9|64770.9|64783.2|64763.2|64792.7|64772.7|64778.9|64758.9|382
1632949200000|2021-09-29 21:00:00|64781.4|64761.4|64789.6|64769.6|64792|64772|64781.4|64759.5|71
1632949500000|2021-09-29 21:05:00|64794.9|64761|64791|64771|64800.7|64772.7|64783.9|64760.6|108
1632949800000|2021-09-29 21:10:00|64796.8|64765.8|64798.8|64763.2|64800.3|64774.6|64783.9|64758.3|112
1632950100000|2021-09-29 21:15:00|64794.3|64758.9|64800.1|64761.2|64800.2|64774.3|64785.9|64758.9|126
1632950400000|2021-09-29 21:20:00|64788|64768|64791.6|64760.5|64800.7|64772.6|64786.6|64759.3|166
1632950700000|2021-09-29 21:25:00|64791.5|64760.6|64802.2|64769.9|64804.6|64776.9|64785.7|64758.7|293
1632951000000|2021-09-29 21:30:00|64801.9|64770.8|64808.6|64764|64808.6|64777.6|64793.8|64763.5|149
1632951300000|2021-09-29 21:35:00|64806.9|64764.3|64803.3|64767.5|64809.6|64777|64793.3|64760.6|113
1632951600000|2021-09-29 21:40:00|64802.7|64767.8|64801|64781|64808.6|64783.3|64794.9|64766.4|144
1632951900000|2021-09-29 21:45:00|64800.1|64780.1|64794.2|64774.2|64803.1|64783.1|64794.2|64774.2|144
1632952200000|2021-09-29 21:50:00|64794.6|64774.6|64804.9|64768.1|64810.4|64776.1|64794.2|64762.1|182
1632952500000|2021-09-29 21:55:00|64804.7|64768|64809.1|64766.9|64811.8|64776.2|64794.4|64762.9|100
1632952800000|2021-09-29 22:00:00|64792.2|64772.2|64794.1|64774.1|64805|64777|64792.2|64764.5|234
1632953100000|2021-09-29 22:05:00|64794.2|64774.2|64801.4|64769.7|64810.2|64775.7|64793.2|64764.7|175
1632953400000|2021-09-29 22:10:00|64795.2|64775.2|64806.8|64767|64807|64775.7|64793.6|64765.4|152
1632953700000|2021-09-29 22:15:00|64806.1|64766|64793.6|64773.6|64806.1|64775.2|64792.1|64765.3|155
1632954000000|2021-09-29 22:20:00|64792.6|64772.6|64798|64767.6|64801.2|64775.1|64792.4|64767.2|115
1632954300000|2021-09-29 22:25:00|64801.1|64767.2|64791.9|64771.9|64801.1|64774.7|64790.9|64765.5|156
1632954600000|2021-09-29 22:30:00|64791|64771|64792.2|64772.2|64799.5|64774|64790.7|64765.5|126
1632954900000|2021-09-29 22:35:00|64791.4|64771.4|64789.6|64769.6|64798.6|64773.6|64787.7|64765.5|143
1632955200000|2021-09-29 22:40:00|64789.8|64769.8|64791.9|64771.9|64801.7|64774|64789|64762.8|163
1632955500000|2021-09-29 22:45:00|64791.8|64771.8|64790.7|64770.7|64798.1|64772|64790.3|64764.2|121
1632955800000|2021-09-29 22:50:00|64790.9|64770.9|64789.6|64769.6|64797.6|64771.6|64789.4|64763.9|113
1632956100000|2021-09-29 22:55:00|64790|64770|64791.1|64771.1|64796.8|64772.6|64789.4|64764.4|103
1632956400000|2021-09-29 23:00:00|64789.9|64769.9|64790.5|64770.5|64791.7|64771.7|64788.9|64768.9|182
1632956700000|2021-09-29 23:05:00|64789.6|64769.6|64790.9|64770.9|64792.8|64772.8|64789.6|64769.6|138
1632957000000|2021-09-29 23:10:00|64791.4|64771.4|64791.2|64771.2|64791.8|64771.8|64789.6|64769.6|130
1632957300000|2021-09-29 23:15:00|64791|64771|64788.9|64768.9|64791.6|64771.6|64787.8|64767.8|132
1632957600000|2021-09-29 23:20:00|64788.5|64768.5|64789|64769|64792.4|64772.4|64782.7|64762.7|233
1632957900000|2021-09-29 23:25:00|64789.3|64769.3|64789.9|64769.9|64790.8|64770.8|64787.9|64767.9|146
1632958200000|2021-09-29 23:30:00|64788.5|64768.5|64787.9|64767.9|64789.5|64769.5|64786.4|64766.4|201
1632958500000|2021-09-29 23:35:00|64788.6|64768.6|64787.6|64767.6|64788.8|64768.8|64786.5|64766.5|187
1632958800000|2021-09-29 23:40:00|64787.4|64767.4|64789.5|64769.5|64793.9|64773.9|64787.4|64767.4|253
1632959100000|2021-09-29 23:45:00|64789.4|64769.4|64791.8|64771.8|64792.3|64772.3|64788.4|64768.4|262
1632959400000|2021-09-29 23:50:00|64791.6|64771.6|64787.7|64767.7|64791.9|64771.9|64787.4|64767.4|211
1632959700000|2021-09-29 23:55:00|64787.9|64767.9|64793.3|64773.3|64794|64774|64785.5|64765.5|257
1632960000000|2021-09-30 00:00:00|64793.6|64773.6|64793.3|64773.3|64800.5|64780.5|64792.7|64772.7|557
1632960300000|2021-09-30 00:05:00|64793|64773|64797|64777|64799.1|64779.1|64791.3|64771.3|373
1632960600000|2021-09-30 00:10:00|64797.2|64777.2|64794.5|64774.5|64800.3|64780.3|64792.9|64772.9|350
1632960900000|2021-09-30 00:15:00|64794.6|64774.6|64792.4|64772.4|64795.1|64775.1|64791.2|64771.2|336
1632961200000|2021-09-30 00:20:00|64792.5|64772.5|64792.2|64772.2|64792.9|64772.9|64788.8|64768.8|305
1632961500000|2021-09-30 00:25:00|64792.1|64772.1|64792.7|64772.7|64794.3|64774.3|64791.6|64771.6|261
1632961800000|2021-09-30 00:30:00|64792.9|64772.9|64790.2|64770.2|64797.7|64777.7|64786.5|64766.5|405
1632962100000|2021-09-30 00:35:00|64790.3|64770.3|64786|64766|64791.9|64771.9|64782|64762|423
1632962400000|2021-09-30 00:40:00|64786.1|64766.1|64786.6|64766.6|64789.5|64769.5|64785.6|64765.6|365
1632962700000|2021-09-30 00:45:00|64786.7|64766.7|64776.9|64756.9|64788.1|64768.1|64775.2|64755.2|442
1632963000000|2021-09-30 00:50:00|64777.8|64757.8|64785.2|64765.2|64788.8|64768.8|64777.3|64757.3|473
1632963300000|2021-09-30 00:55:00|64785.3|64765.3|64796.4|64776.4|64806.2|64786.2|64785.1|64765.1|471
1632963600000|2021-09-30 01:00:00|64797.6|64777.6|64780.8|64760.8|64801.7|64781.7|64778.2|64758.2|701
1632963900000|2021-09-30 01:05:00|64780.9|64760.9|64782.4|64762.4|64788.6|64773.7|64780.9|64760.9|542
1632964200000|2021-09-30 01:10:00|64782.3|64762.3|64781.6|64761.6|64785.8|64765.8|64779.3|64759.3|442
1632964500000|2021-09-30 01:15:00|64781.8|64761.8|64784.3|64764.3|64784.9|64764.9|64772.6|64752.6|491
1632964800000|2021-09-30 01:20:00|64784.7|64764.7|64785.9|64765.9|64792.1|64772.1|64780.1|64764.2|522
1632965100000|2021-09-30 01:25:00|64786|64766|64784.3|64764.3|64789.8|64769.8|64782|64762|526
1632965400000|2021-09-30 01:30:00|64784.4|64764.4|64780.3|64760.3|64790.8|64775.5|64776.8|64756.8|766
1632965700000|2021-09-30 01:35:00|64780.1|64760.1|64761.2|64741.2|64785.6|64765.6|64756.3|64736.3|819
1632966000000|2021-09-30 01:40:00|64761.1|64741.1|64756.2|64736.2|64766.8|64750.7|64745.4|64729.4|724
1632966300000|2021-09-30 01:45:00|64756.3|64736.3|64749.4|64739.4|64758|64742.5|64745.7|64730.7|691
1632966600000|2021-09-30 01:50:00|64749.6|64739.6|64746.6|64736.6|64761.2|64745.9|64745.9|64731.8|670
1632966900000|2021-09-30 01:55:00|64751.1|64731.1|64751.1|64731.1|64757.6|64741.7|64743.1|64727.3|748
1632967200000|2021-09-30 02:00:00|64751.2|64731.2|64744.3|64734.3|64757.2|64742.3|64742.7|64728|600
1632967500000|2021-09-30 02:05:00|64744.2|64734.2|64754.9|64734.9|64756.4|64741.4|64742.4|64728.7|605
1632967800000|2021-09-30 02:10:00|64755.1|64735.1|64759.5|64739.5|64763.8|64749.2|64749.9|64734.6|594
1632968100000|2021-09-30 02:15:00|64759.4|64739.4|64760.2|64740.2|64760.9|64745.6|64749.6|64734.7|509
1632968400000|2021-09-30 02:20:00|64760.1|64740.1|64755.6|64735.6|64762.2|64745.9|64750.5|64735.3|492
1632968700000|2021-09-30 02:25:00|64755.4|64735.4|64769.1|64749.1|64769.3|64753.1|64749.2|64734.1|540
1632969000000|2021-09-30 02:30:00|64769|64749|64764.2|64754.2|64773.7|64757.9|64762.5|64745.1|631
1632969300000|2021-09-30 02:35:00|64764.3|64754.3|64761.4|64741.4|64770|64754.8|64756|64741.3|497
1632969600000|2021-09-30 02:40:00|64761.5|64741.5|64735|64725|64761.7|64746|64732.1|64717.5|575
1632969900000|2021-09-30 02:45:00|64734.9|64724.9|64731.2|64721.2|64742.2|64726.5|64730.2|64716.1|547
1632970200000|2021-09-30 02:50:00|64731|64721|64728.8|64708.8|64734.2|64722.3|64723.7|64705.1|532
1632970500000|2021-09-30 02:55:00|64728.9|64708.9|64726.7|64716.7|64733.6|64718.6|64718.1|64703.4|664
1632970800000|2021-09-30 03:00:00|64726.5|64716.5|64729.2|64709.2|64734.5|64719.5|64718.4|64703.4|540
1632971100000|2021-09-30 03:05:00|64729.1|64709.1|64721.8|64701.8|64729.6|64714.6|64714.9|64699.9|418
1632971400000|2021-09-30 03:10:00|64716.6|64706.6|64720.5|64700.5|64726.4|64711.1|64715|64700.1|464
1632971700000|2021-09-30 03:15:00|64720.6|64700.6|64716.8|64706.8|64723.7|64708.3|64715|64700.3|405
1632972000000|2021-09-30 03:20:00|64716.9|64706.9|64721.9|64701.9|64729.9|64714.3|64715.4|64701.9|544
1632972300000|2021-09-30 03:25:00|64722|64702|64720.7|64710.7|64727.8|64712.9|64716.7|64701.7|456
1632972600000|2021-09-30 03:30:00|64720.8|64710.8|64720.2|64710.2|64733.7|64720|64719.7|64705.3|437
1632972900000|2021-09-30 03:35:00|64720.3|64710.3|64723.3|64713.3|64728.7|64714.1|64719.5|64704.7|283
1632973200000|2021-09-30 03:40:00|64723.2|64713.2|64733.2|64713.2|64736.1|64716.1|64722.6|64708.9|379
1632973500000|2021-09-30 03:45:00|64733.1|64713.1|64738.3|64718.3|64738.6|64723.4|64721.1|64706.5|451
1632973800000|2021-09-30 03:50:00|64738.4|64718.4|64730.5|64710.5|64739.6|64724.2|64722.1|64706.9|467
1632974100000|2021-09-30 03:55:00|64730.6|64710.6|64733.6|64713.6|64734.3|64718.1|64725.5|64710.1|337
1632974400000|2021-09-30 04:00:00|64733.5|64713.5|64733.3|64713.3|64736.2|64719.2|64727.2|64712.1|299
1632974700000|2021-09-30 04:05:00|64733.2|64713.2|64738.7|64718.7|64738.9|64723.8|64728.7|64712.9|316
1632975000000|2021-09-30 04:10:00|64738.6|64718.6|64736|64726|64743.7|64727.6|64733.4|64718.3|373
1632975300000|2021-09-30 04:15:00|64735.9|64725.9|64738.1|64728.1|64743.8|64729.1|64734.6|64719.8|303
1632975600000|2021-09-30 04:20:00|64738.2|64728.2|64745.1|64725.1|64748|64733.3|64738|64723|300
1632975900000|2021-09-30 04:25:00|64745.2|64725.2|64744.9|64724.9|64747.1|64732.3|64738.9|64724|263
1632976200000|2021-09-30 04:30:00|64744.8|64724.8|64748.1|64728.1|64748.4|64733.6|64739.6|64724.8|240
1632976500000|2021-09-30 04:35:00|64747.8|64727.8|64741.1|64731.1|64748.3|64733.3|64740.7|64726.5|228
1632976800000|2021-09-30 04:40:00|64741.2|64731.2|64741.7|64731.7|64747.5|64732.7|64740|64724.8|245
1632977100000|2021-09-30 04:45:00|64741.6|64731.6|64743.4|64723.4|64746.5|64732.3|64737.7|64722.9|278
1632977400000|2021-09-30 04:50:00|64738.7|64728.7|64743.2|64723.2|64743.4|64729.5|64735.9|64721.8|277
1632977700000|2021-09-30 04:55:00|64743|64723|64741.6|64721.6|64748.6|64734.5|64735.3|64717.3|494
1632978000000|2021-09-30 05:00:00|64741.8|64721.8|64729.7|64719.7|64746.1|64731.3|64727.2|64712.4|572
1632978300000|2021-09-30 05:05:00|64729.9|64719.9|64726.2|64716.2|64738|64723.9|64724|64711|403
1632978600000|2021-09-30 05:10:00|64726.1|64716.1|64731.8|64721.8|64734.3|64722.1|64723.7|64709.2|400
1632978900000|2021-09-30 05:15:00|64731.6|64721.6|64726.7|64716.7|64734.1|64721.6|64725.2|64710.4|310
1632979200000|2021-09-30 05:20:00|64726.6|64716.6|64726.7|64716.7|64735.5|64720.4|64721.5|64707.1|396
1632979500000|2021-09-30 05:25:00|64726.8|64716.8|64733.9|64713.9|64734.1|64718.1|64720.5|64706.3|454
1632979800000|2021-09-30 05:30:00|64733.8|64713.8|64740.6|64720.6|64741.2|64726.7|64729|64713.2|533
1632980100000|2021-09-30 05:35:00|64740.7|64720.7|64729.7|64719.7|64743.3|64728.2|64726.1|64711|432
1632980400000|2021-09-30 05:40:00|64729.6|64719.6|64728.9|64718.9|64734.6|64719.8|64724.6|64710.9|362
1632980700000|2021-09-30 05:45:00|64728.8|64718.8|64727.9|64717.9|64737.3|64722.4|64725.1|64711.6|406
1632981000000|2021-09-30 05:50:00|64728|64718|64756.3|64736.3|64756.6|64738.4|64726.1|64712.9|593
1632981300000|2021-09-30 05:55:00|64750.5|64740.5|64739.7|64719.7|64755.3|64740.5|64725.5|64709.8|862
1632981600000|2021-09-30 06:00:00|64739.6|64719.6|64738.7|64728.7|64743.9|64728.7|64726.6|64711|706
1632981900000|2021-09-30 06:05:00|64738|64728|64729.6|64709.6|64742.1|64728|64725.5|64709.6|577
1632982200000|2021-09-30 06:10:00|64729.7|64709.7|64724.6|64704.6|64735|64720.8|64719.3|64704.2|545
1632982500000|2021-09-30 06:15:00|64724.7|64704.7|64716.3|64696.3|64724.7|64709.7|64708.6|64692.6|648
1632982800000|2021-09-30 06:20:00|64716.2|64696.2|64712.9|64702.9|64723.7|64709|64709.4|64694.1|588
1632983100000|2021-09-30 06:25:00|64712.7|64702.7|64720.2|64710.2|64726.3|64711.1|64711.4|64696.7|742
1632983400000|2021-09-30 06:30:00|64719.9|64709.9|64727.3|64707.3|64731.3|64716.3|64718.5|64703.8|567
1632983700000|2021-09-30 06:35:00|64727.9|64707.9|64723.5|64713.5|64732|64716.7|64721.9|64707.8|477
1632984000000|2021-09-30 06:40:00|64723.4|64713.4|64713.4|64703.4|64723.5|64713.5|64708.4|64695.1|605
1632984300000|2021-09-30 06:45:00|64713.3|64703.3|64717.1|64707.1|64722.6|64707.2|64709.3|64695.2|609
1632984600000|2021-09-30 06:50:00|64717|64707|64713.9|64703.9|64722.7|64708.8|64713.3|64699.6|540
1632984900000|2021-09-30 06:55:00|64713.6|64703.6|64714.3|64694.3|64719.9|64704.4|64707.3|64692|673
1632985200000|2021-09-30 07:00:00|64714.5|64694.5|64729.8|64709.8|64730.6|64714.3|64706|64691.2|730
1632985500000|2021-09-30 07:05:00|64723.6|64713.6|64734.8|64724.8|64742.5|64727.6|64722.4|64707.4|716
1632985800000|2021-09-30 07:10:00|64734.9|64724.9|64736.3|64716.3|64749.1|64734|64731.4|64716.3|710
1632986100000|2021-09-30 07:15:00|64736.6|64716.6|64725.9|64715.9|64739.3|64724.2|64721.7|64706.5|717
1632986400000|2021-09-30 07:20:00|64725.8|64715.8|64713.5|64703.5|64727.8|64716.5|64709.3|64694.3|699
1632986700000|2021-09-30 07:25:00|64713.6|64703.6|64725.9|64705.9|64733.8|64718.3|64711.3|64696.5|728
1632987000000|2021-09-30 07:30:00|64726.2|64706.2|64719.7|64709.7|64727.7|64712.7|64718.2|64703.4|558
1632987300000|2021-09-30 07:35:00|64719.9|64709.9|64716.4|64706.4|64724.8|64710.2|64713.8|64700.2|498
1632987600000|2021-09-30 07:40:00|64716.5|64706.5|64719.4|64699.4|64732.5|64717.3|64712.4|64697.1|617
1632987900000|2021-09-30 07:45:00|64719.5|64699.5|64700.7|64680.7|64719.7|64703|64685.9|64665.9|700
1632988200000|2021-09-30 07:50:00|64700.6|64680.6|64702.5|64692.5|64710.1|64693.9|64692.7|64676.4|560
1632988500000|2021-09-30 07:55:00|64707.6|64687.6|64691.1|64681.1|64710|64696.6|64690.4|64675.4|582
1632988800000|2021-09-30 08:00:00|64691|64681|64693.5|64673.5|64695.3|64681.3|64684.5|64670.6|615
1632989100000|2021-09-30 08:05:00|64687.9|64677.9|64688.8|64668.8|64696.1|64681.2|64676.8|64662.1|680
1632989400000|2021-09-30 08:10:00|64688.9|64668.9|64678.6|64668.6|64690.4|64675|64671.4|64656.2|566
1632989700000|2021-09-30 08:15:00|64678.7|64668.7|64690.5|64670.5|64692.4|64679.5|64677.5|64665.1|641
1632990000000|2021-09-30 08:20:00|64690.3|64670.3|64678.7|64668.7|64694.2|64679|64678.5|64663.5|552
1632990300000|2021-09-30 08:25:00|64678.9|64668.9|64696.9|64686.9|64702.7|64687.9|64676.9|64662.7|625
1632990600000|2021-09-30 08:30:00|64697|64687|64695.5|64685.5|64705.2|64691.2|64693.5|64678.9|565
1632990900000|2021-09-30 08:35:00|64695.4|64685.4|64697.3|64687.3|64705.8|64690.3|64690.8|64675.8|544
1632991200000|2021-09-30 08:40:00|64697.4|64687.4|64700.8|64690.8|64716.7|64701.6|64697.2|64683.5|599
1632991500000|2021-09-30 08:45:00|64700.9|64690.9|64701.9|64691.9|64708.1|64693.3|64699.2|64684.2|556
1632991800000|2021-09-30 08:50:00|64702|64692|64697.3|64687.3|64710.5|64695.4|64696.9|64683.4|456
1632992100000|2021-09-30 08:55:00|64697.2|64687.2|64695.1|64685.1|64702.7|64687.9|64694.8|64679.9|499
1632992400000|2021-09-30 09:00:00|64699.7|64679.7|64685.4|64675.4|64699.8|64685|64684.9|64669.9|459
1632992700000|2021-09-30 09:05:00|64684.9|64674.9|64688.1|64678.1|64693.9|64679.1|64681.9|64667.5|515
1632993000000|2021-09-30 09:10:00|64688.2|64678.2|64690.7|64680.7|64699.3|64684.2|64683.6|64669.7|496
1632993300000|2021-09-30 09:15:00|64690.8|64680.8|64694.8|64674.8|64697.4|64682.4|64687.4|64672.2|464
1632993600000|2021-09-30 09:20:00|64694.7|64674.7|64692.6|64672.6|64697.9|64680.3|64685.7|64670.6|486
1632993900000|2021-09-30 09:25:00|64692.5|64672.5|64686.9|64676.9|64699.1|64683.9|64686.5|64671.4|405
1632994200000|2021-09-30 09:30:00|64686.8|64676.8|64692.6|64682.6|64698.2|64683.2|64685.8|64670.8|448
1632994500000|2021-09-30 09:35:00|64697.5|64677.5|64686.9|64676.9|64697.5|64681.5|64686.4|64672.2|333
1632994800000|2021-09-30 09:40:00|64687.4|64677.4|64688.5|64678.5|64694.2|64679.4|64685.3|64672.1|428
1632995100000|2021-09-30 09:45:00|64688.4|64678.4|64693.5|64673.5|64694.8|64679.6|64686.1|64672.4|479
1632995400000|2021-09-30 09:50:00|64694.2|64674.2|64696|64676|64696.6|64681.9|64687.7|64672.9|501
1632995700000|2021-09-30 09:55:00|64696.1|64676.1|64678.1|64668.1|64696.1|64680.8|64677.6|64664.3|494
1632996000000|2021-09-30 10:00:00|64678|64668|64685.9|64675.9|64696.6|64682.1|64676.4|64661.7|652
1632996300000|2021-09-30 10:05:00|64686.7|64676.7|64694|64684|64702.2|64686.9|64685.4|64671|469
1632996600000|2021-09-30 10:10:00|64693.9|64683.9|64689.4|64679.4|64704|64688.4|64688.7|64673.9|435
1632996900000|2021-09-30 10:15:00|64688.9|64678.9|64691.9|64681.9|64699.3|64685.1|64684.1|64669.2|493
1632997200000|2021-09-30 10:20:00|64691.8|64681.8|64703.1|64693.1|64712.8|64697.9|64691.8|64678.1|610
1632997500000|2021-09-30 10:25:00|64702.9|64692.9|64714.9|64694.9|64716.2|64700.9|64700.8|64686.2|639
1632997800000|2021-09-30 10:30:00|64714.1|64694.1|64721.8|64701.8|64728.4|64714.6|64707.9|64691.5|593
1632998100000|2021-09-30 10:35:00|64721.9|64701.9|64718.2|64708.2|64725.2|64708.2|64713.5|64698.5|441
1632998400000|2021-09-30 10:40:00|64718|64708|64716.6|64706.6|64727|64711.8|64714|64699|504
1632998700000|2021-09-30 10:45:00|64720.4|64700.4|64710.5|64690.5|64720.4|64705.1|64704|64688.4|619
1632999000000|2021-09-30 10:50:00|64710.6|64690.6|64718.7|64698.7|64719.3|64704.4|64703.3|64688.8|494
1632999300000|2021-09-30 10:55:00|64718.6|64698.6|64719.4|64699.4|64722.1|64707|64712.8|64698.2|440
1632999600000|2021-09-30 11:00:00|64719.6|64699.6|64713.1|64703.1|64721.4|64706.3|64712.7|64697.7|554
1632999900000|2021-09-30 11:05:00|64713.3|64703.3|64703.3|64683.3|64719.9|64705.3|64694.3|64678.9|530
1633000200000|2021-09-30 11:10:00|64703|64683|64707.2|64687.2|64709.8|64689.8|64692|64675.4|543
1633000500000|2021-09-30 11:15:00|64706.7|64686.7|64699|64679|64713.2|64695.7|64697.4|64677.5|543
1633000800000|2021-09-30 11:20:00|64699.1|64679.1|64696.7|64686.7|64703.7|64687.4|64693.5|64677.8|469
1633001100000|2021-09-30 11:25:00|64696.8|64686.8|64704.5|64684.5|64706.4|64691.2|64694.6|64678.9|467
1633001400000|2021-09-30 11:30:00|64704.4|64684.4|64704.9|64684.9|64709.3|64692.6|64697.5|64682.3|481
1633001700000|2021-09-30 11:35:00|64704.5|64684.5|64690.5|64670.5|64704.6|64684.6|64686.1|64670.1|621
1633002000000|2021-09-30 11:40:00|64690.4|64670.4|64697.3|64677.3|64700.6|64681.4|64685.4|64668.7|594
1633002300000|2021-09-30 11:45:00|64697.6|64677.6|64710.1|64690.1|64710.6|64695.3|64691.3|64674.5|633
1633002600000|2021-09-30 11:50:00|64710|64690|64707.3|64687.3|64713.9|64697|64703.2|64684|531
1633002900000|2021-09-30 11:55:00|64707.4|64687.4|64704.9|64684.9|64713.3|64698.3|64702.9|64682.9|436
1633003200000|2021-09-30 12:00:00|64704.8|64684.8|64698.2|64678.2|64705.1|64685.1|64692.3|64672.3|511
1633003500000|2021-09-30 12:05:00|64698.4|64678.4|64691.7|64671.7|64700.7|64680.7|64681.7|64666.6|509
1633003800000|2021-09-30 12:10:00|64691.4|64671.4|64702.2|64692.2|64707.8|64692.7|64691.1|64671.1|468
1633004100000|2021-09-30 12:15:00|64702.1|64692.1|64707.4|64687.4|64709.2|64694.3|64701.1|64685.8|462
1633004400000|2021-09-30 12:20:00|64707.7|64687.7|64701.3|64681.3|64708.2|64693.3|64693.6|64678.3|644
1633004700000|2021-09-30 12:25:00|64701.1|64681.1|64695.6|64675.6|64707.4|64691.7|64695.4|64675.4|555
1633005000000|2021-09-30 12:30:00|64695.3|64675.3|64693.7|64673.7|64698.6|64678.6|64683.2|64663.2|825
1633005300000|2021-09-30 12:35:00|64693.9|64673.9|64681.7|64661.7|64700.9|64680.9|64680.9|64660.9|764
1633005600000|2021-09-30 12:40:00|64681.6|64661.6|64672.2|64652.2|64683.5|64663.9|64666.5|64647|691
1633005900000|2021-09-30 12:45:00|64672.1|64652.1|64672.6|64652.6|64677.7|64662.8|64669|64649.8|487
1633006200000|2021-09-30 12:50:00|64672.5|64652.5|64659.1|64639.1|64676.4|64656.4|64657.6|64637.6|616
1633006500000|2021-09-30 12:55:00|64659.2|64639.2|64648.9|64628.9|64659.4|64644.3|64637.4|64619.6|675
1633006800000|2021-09-30 13:00:00|64649.1|64629.1|64662.9|64642.9|64663.1|64644|64642.9|64624.2|768
1633007100000|2021-09-30 13:05:00|64662.8|64642.8|64659.4|64639.4|64669.8|64653.2|64655.8|64639.3|694
1633007400000|2021-09-30 13:10:00|64659.3|64639.3|64651.4|64631.4|64661.8|64647.1|64643|64627.1|706
1633007700000|2021-09-30 13:15:00|64651|64631|64639.7|64629.7|64651.3|64635|64634|64617.7|662
1633008000000|2021-09-30 13:20:00|64639.8|64629.8|64628.1|64608.1|64649.1|64630.9|64623.7|64608.1|752
1633008300000|2021-09-30 13:25:00|64627.9|64607.9|64613.4|64603.4|64631.1|64615.4|64612.9|64599.3|709
1633008600000|2021-09-30 13:30:00|64613.5|64603.5|64578.3|64558.3|64623.6|64606.3|64577.9|64557.9|944
1633008900000|2021-09-30 13:35:00|64577.5|64557.5|64579.6|64559.6|64588.8|64571.3|64570.3|64552.9|767
1633009200000|2021-09-30 13:40:00|64579.8|64559.8|64587.8|64567.8|64594.5|64579.1|64569.6|64552.2|811
1633009500000|2021-09-30 13:45:00|64588.1|64568.1|64576.2|64556.2|64589|64571.6|64570|64550.8|837
1633009800000|2021-09-30 13:50:00|64575.8|64555.8|64565.8|64545.8|64576.8|64559.7|64555.7|64540.7|855
1633010100000|2021-09-30 13:55:00|64565.9|64545.9|64579|64559|64586.2|64569.2|64554.1|64536|866
1633010400000|2021-09-30 14:00:00|64578.9|64558.9|64598.6|64578.6|64607.2|64591|64574.4|64558.9|860
1633010700000|2021-09-30 14:05:00|64598|64578|64598.3|64578.3|64610.4|64594.2|64592.9|64576.4|790
1633011000000|2021-09-30 14:10:00|64598.4|64578.4|64589.1|64569.1|64598.4|64578.4|64577.7|64561.6|823
1633011300000|2021-09-30 14:15:00|64589|64569|64598.1|64578.1|64600|64580|64581.6|64566.7|812
1633011600000|2021-09-30 14:20:00|64598.2|64578.2|64601.8|64581.8|64615.6|64600.4|64591.1|64573.6|746
1633011900000|2021-09-30 14:25:00|64601.4|64581.4|64594.5|64574.5|64601.4|64584.7|64585.9|64566.7|815
1633012200000|2021-09-30 14:30:00|64594.4|64574.4|64577.8|64557.8|64595.3|64576.2|64572.8|64555.8|817
1633012500000|2021-09-30 14:35:00|64577.4|64557.4|64578.4|64558.4|64580.3|64562.3|64563|64547|737
1633012800000|2021-09-30 14:40:00|64578|64558|64576.2|64556.2|64590.2|64575|64570.2|64554.5|756
1633013100000|2021-09-30 14:45:00|64576.1|64556.1|64572.7|64552.7|64580.1|64562.1|64554|64538|784
1633013400000|2021-09-30 14:50:00|64572.4|64552.4|64572.9|64552.9|64576|64556|64560.9|64540.9|785
1633013700000|2021-09-30 14:55:00|64572.6|64552.6|64550.7|64530.7|64574.2|64554.2|64544.3|64524.3|994
1633014000000|2021-09-30 15:00:00|64550.8|64530.8|64547.2|64527.2|64553.7|64533.7|64540.1|64520.1|874
1633014300000|2021-09-30 15:05:00|64547.3|64527.3|64526|64506|64552.5|64532.5|64524.3|64504.3|792
1633014600000|2021-09-30 15:10:00|64526.2|64506.2|64500.9|64480.9|64528.2|64511.4|64496.8|64476.8|799
1633014900000|2021-09-30 15:15:00|64501.1|64481.1|64477.2|64457.2|64503|64483|64464.7|64444.7|773
1633015200000|2021-09-30 15:20:00|64477.3|64457.3|64504.8|64484.8|64505|64485|64477.2|64457.2|773
1633015500000|2021-09-30 15:25:00|64505.2|64485.2|64491.7|64471.7|64508.2|64488.2|64490.9|64470.9|812
1633015800000|2021-09-30 15:30:00|64493.4|64473.4|64511.9|64491.9|64512.2|64496.5|64488.2|64468.2|774
1633016100000|2021-09-30 15:35:00|64510|64490|64511.6|64491.6|64525.6|64510.6|64506.9|64489.9|808
1633016400000|2021-09-30 15:40:00|64511.7|64491.7|64525.5|64505.5|64527.5|64508.9|64497.1|64481.6|790
1633016700000|2021-09-30 15:45:00|64525.3|64505.3|64533.8|64513.8|64542.7|64524.3|64517.8|64498|735
1633017000000|2021-09-30 15:50:00|64534.2|64514.2|64530.5|64510.5|64541.3|64526|64526.2|64507.6|697
1633017300000|2021-09-30 15:55:00|64525.5|64515.5|64533.3|64513.3|64538.6|64522|64522.2|64505.2|624
1633017600000|2021-09-30 16:00:00|64533|64513|64533.4|64513.4|64536.3|64520.6|64523.1|64505.7|636
1633017900000|2021-09-30 16:05:00|64533.9|64513.9|64545.3|64525.3|64546.5|64526.5|64524.8|64505.9|635
1633018200000|2021-09-30 16:10:00|64546.8|64526.8|64557.7|64547.7|64568.1|64549.7|64538.2|64522.5|721
1633018500000|2021-09-30 16:15:00|64563.2|64543.2|64558.3|64538.3|64570.7|64555|64553.5|64535.7|730
1633018800000|2021-09-30 16:20:00|64558.6|64538.6|64569|64549|64573.7|64553.7|64547.3|64529.6|725
1633019100000|2021-09-30 16:25:00|64568.9|64548.9|64566.5|64546.5|64569.4|64549.8|64556.6|64541.2|743
1633019400000|2021-09-30 16:30:00|64566.4|64546.4|64564.8|64544.8|64577.6|64557.6|64560.3|64541|757
1633019700000|2021-09-30 16:35:00|64564.7|64544.7|64556.1|64536.1|64569.3|64551.1|64551.9|64534.9|733
1633020000000|2021-09-30 16:40:00|64556.3|64536.3|64559.9|64539.9|64560.3|64545|64550.8|64532.2|613
1633020300000|2021-09-30 16:45:00|64560|64540|64542.2|64522.2|64564.6|64546.9|64541.8|64521.8|609
1633020600000|2021-09-30 16:50:00|64542.3|64522.3|64547.9|64527.9|64554|64534|64542.2|64522.2|597
1633020900000|2021-09-30 16:55:00|64547.8|64527.8|64557.4|64537.4|64557.5|64540.2|64547.7|64527.7|558
1633021200000|2021-09-30 17:00:00|64557.5|64537.5|64541.5|64521.5|64563.8|64543.8|64536.5|64521.4|653
1633021500000|2021-09-30 17:05:00|64541.9|64521.9|64540.2|64520.2|64549|64530.1|64532.7|64517.2|473
1633021800000|2021-09-30 17:10:00|64540.3|64520.3|64538.3|64518.3|64542.3|64525.1|64530.9|64512.5|517
1633022100000|2021-09-30 17:15:00|64538.4|64518.4|64536.4|64516.4|64558.8|64538.8|64531.8|64511.8|710
1633022400000|2021-09-30 17:20:00|64536.5|64516.5|64537.2|64517.2|64542.1|64522.1|64534|64514|555
1633022700000|2021-09-30 17:25:00|64536.8|64516.8|64545.2|64525.2|64547.4|64527.4|64536.1|64516.1|531
1633023000000|2021-09-30 17:30:00|64545.4|64525.4|64549.1|64529.1|64551.7|64531.7|64544.9|64524.9|604
1633023300000|2021-09-30 17:35:00|64549.2|64529.2|64547.6|64527.6|64554.5|64534.5|64538.2|64519.9|624
1633023600000|2021-09-30 17:40:00|64547.8|64527.8|64552|64532|64552.9|64532.9|64543.7|64523.7|637
1633023900000|2021-09-30 17:45:00|64552.1|64532.1|64549.4|64529.4|64553.1|64536.1|64541.9|64521.9|582
1633024200000|2021-09-30 17:50:00|64548.5|64528.5|64548.6|64528.6|64557|64537|64547|64527|627
1633024500000|2021-09-30 17:55:00|64548.4|64528.4|64550.1|64530.1|64553.6|64535.9|64545.9|64526.9|655
1633024800000|2021-09-30 18:00:00|64550.3|64530.3|64548.5|64528.5|64551.9|64531.9|64543.2|64523.2|637
1633025100000|2021-09-30 18:05:00|64548.4|64528.4|64537.1|64517.1|64551.5|64531.5|64532.1|64512.1|544
1633025400000|2021-09-30 18:10:00|64537.2|64517.2|64536.8|64516.8|64543.6|64523.6|64533.5|64513.5|593
1633025700000|2021-09-30 18:15:00|64536.9|64516.9|64547.7|64527.7|64550|64530.5|64536.7|64516.7|595
1633026000000|2021-09-30 18:20:00|64547.8|64527.8|64544.5|64524.5|64547.8|64530.4|64540.1|64524.4|461
1633026300000|2021-09-30 18:25:00|64544.6|64524.6|64524.4|64504.4|64544.9|64528.1|64524.4|64504.4|642
1633026600000|2021-09-30 18:30:00|64524.5|64504.5|64518.7|64498.7|64529.6|64509.6|64508.4|64493.3|679
1633026900000|2021-09-30 18:35:00|64518.8|64498.8|64524.1|64504.1|64528.3|64512.2|64512.9|64497.1|596
1633027200000|2021-09-30 18:40:00|64524.6|64504.6|64507.9|64487.9|64524.7|64504.7|64504|64484|570
1633027500000|2021-09-30 18:45:00|64507.4|64487.4|64504.1|64484.1|64507.8|64491.3|64496.6|64476.6|497
1633027800000|2021-09-30 18:50:00|64503.9|64483.9|64507.7|64487.7|64513.4|64496.4|64496.9|64479.6|570
1633028100000|2021-09-30 18:55:00|64508.3|64488.3|64500.5|64480.5|64510|64492.4|64493.5|64478.5|544
1633028400000|2021-09-30 19:00:00|64499.4|64479.4|64510|64490|64512.3|64492.3|64494|64474|586
1633028700000|2021-09-30 19:05:00|64509.9|64489.9|64502.4|64482.4|64509.9|64489.9|64496|64480.6|440
1633029000000|2021-09-30 19:10:00|64502.2|64482.2|64499.2|64479.2|64502.4|64487.5|64494.7|64475.6|473
1633029300000|2021-09-30 19:15:00|64499.1|64479.1|64488.3|64468.3|64499.2|64479.2|64487.5|64467.5|382
1633029600000|2021-09-30 19:20:00|64488.1|64468.1|64491.5|64471.5|64492|64472|64488.1|64468.1|380
1633029900000|2021-09-30 19:25:00|64491.9|64471.9|64492.8|64472.8|64495.1|64475.1|64489.6|64469.6|374
1633030200000|2021-09-30 19:30:00|64493|64473|64486.7|64466.7|64493.2|64473.2|64486.1|64466.1|349
1633030500000|2021-09-30 19:35:00|64486.9|64466.9|64487.3|64467.3|64488.3|64472.4|64472.6|64452.6|497
1633030800000|2021-09-30 19:40:00|64487.5|64467.5|64488.8|64468.8|64494.8|64474.8|64485.3|64465.3|454
1633031100000|2021-09-30 19:45:00|64488.7|64468.7|64492.9|64472.9|64499.7|64479.7|64488.4|64468.4|609
1633031400000|2021-09-30 19:50:00|64492.5|64472.5|64495.7|64475.7|64496.9|64476.9|64488.3|64468.3|699
1633031700000|2021-09-30 19:55:00|64495.6|64475.6|64492.4|64472.4|64495.7|64475.7|64483.2|64463.2|596
1633032000000|2021-09-30 20:00:00|64492.2|64472.2|64494.4|64474.4|64496.5|64476.5|64488.3|64468.3|508
1633032300000|2021-09-30 20:05:00|64494.8|64474.8|64497.8|64477.8|64506.7|64486.7|64494|64474|394
1633032600000|2021-09-30 20:10:00|64498|64478|64494.8|64474.8|64498|64478|64492.9|64472.9|282
1633032900000|2021-09-30 20:15:00|64494.9|64474.9|64492.3|64472.3|64497.3|64477.3|64491.3|64471.3|330
1633033200000|2021-09-30 20:20:00|64492.4|64472.4|64490.4|64470.4|64493.7|64473.7|64489.7|64469.7|198
1633033500000|2021-09-30 20:25:00|64490.5|64470.5|64489.3|64469.3|64490.6|64470.6|64487.3|64467.3|178
1633033800000|2021-09-30 20:30:00|64489.6|64469.6|64488.7|64468.7|64490.7|64470.7|64488.2|64468.2|173
1633034100000|2021-09-30 20:35:00|64488.6|64468.6|64489.7|64469.7|64492|64472|64488|64468|255
1633034400000|2021-09-30 20:40:00|64489.5|64469.5|64496.7|64476.7|64498.4|64478.4|64489.3|64469.3|250
1633034700000|2021-09-30 20:45:00|64496.5|64476.5|64497.5|64477.5|64502.9|64482.9|64492.8|64472.8|240
1633035000000|2021-09-30 20:50:00|64497.6|64477.6|64500.6|64480.6|64504.2|64484.2|64496.9|64476.9|219
1633035300000|2021-09-30 20:55:00|64501.2|64481.2|64505.4|64485.4|64506.9|64486.9|64501.2|64481.2|324
1633035600000|2021-09-30 21:00:00|64505.2|64485.2|64531.6|64484.6|64531.8|64491.1|64505.1|64482.3|50
1633035900000|2021-09-30 21:05:00|64508.3|64488.3|64515.5|64495.5|64554.6|64500.8|64505.1|64479.5|319
1633036200000|2021-09-30 21:10:00|64515.7|64495.7|64526.3|64506.3|64529.5|64509.5|64510.3|64490.3|297
1633036500000|2021-09-30 21:15:00|64526|64506|64524.3|64504.3|64532.9|64512.9|64521.6|64501.6|198
1633036800000|2021-09-30 21:20:00|64524.1|64504.1|64522.6|64502.6|64527.5|64507.5|64521.7|64501.7|182
1633037100000|2021-09-30 21:25:00|64522.3|64502.3|64524.1|64504.1|64525|64505|64520.9|64500.9|222
1633037400000|2021-09-30 21:30:00|64524.5|64504.5|64523.3|64503.3|64527.1|64507.1|64515.9|64495.9|233
1633037700000|2021-09-30 21:35:00|64522.8|64502.8|64520.9|64500.9|64531.5|64511.5|64518.3|64498.3|187
1633038000000|2021-09-30 21:40:00|64520.5|64500.5|64519|64499|64527.3|64507.3|64518.1|64498.1|261
1633038300000|2021-09-30 21:45:00|64519.4|64499.4|64523.3|64503.3|64525.8|64505.8|64513.2|64480.2|174
1633038600000|2021-09-30 21:50:00|64523.8|64503.8|64507.8|64487.8|64525|64505|64504.6|64478.6|185
1633038900000|2021-09-30 21:55:00|64505|64485|64514.5|64472.8|64514.5|64487.9|64505|64467.8|278
1633039200000|2021-09-30 22:00:00|64514.2|64472.7|64493.6|64473.6|64514.5|64487.3|64491.7|64471.7|388
1633039500000|2021-09-30 22:05:00|64493.8|64473.8|64496.1|64476.1|64496.8|64476.8|64493.1|64473.1|239
1633039800000|2021-09-30 22:10:00|64496.2|64476.2|64495|64475|64497.6|64477.6|64493.7|64473.7|245
1633040100000|2021-09-30 22:15:00|64495.8|64475.8|64491.7|64471.7|64497.2|64477.2|64490.4|64470.4|322
1633040400000|2021-09-30 22:20:00|64491.8|64471.8|64496.1|64476.1|64499.3|64479.3|64491.8|64471.8|489
1633040700000|2021-09-30 22:25:00|64495.5|64475.5|64498.4|64478.4|64500.5|64480.5|64495|64475|297
1633041000000|2021-09-30 22:30:00|64497.9|64477.9|64502.7|64482.7|64504.8|64484.8|64496.3|64476.3|227
1633041300000|2021-09-30 22:35:00|64502.5|64482.5|64503.4|64483.4|64505.7|64485.7|64499.8|64479.8|210
1633041600000|2021-09-30 22:40:00|64503.3|64483.3|64504.6|64484.6|64506.5|64486.5|64502.8|64482.8|162
1633041900000|2021-09-30 22:45:00|64505.3|64485.3|64504.5|64484.5|64506.3|64486.3|64502.4|64482.4|308
1633042200000|2021-09-30 22:50:00|64504.8|64484.8|64501.6|64481.6|64505.7|64485.7|64499.7|64479.7|312
1633042500000|2021-09-30 22:55:00|64502.2|64482.2|64502.5|64482.5|64503.8|64483.8|64500.4|64480.4|151
1633042800000|2021-09-30 23:00:00|64502.4|64482.4|64505.3|64485.3|64505.8|64485.8|64501.7|64481.7|167
1633043100000|2021-09-30 23:05:00|64505.5|64485.5|64505.7|64485.7|64507.1|64487.1|64504.3|64484.3|157
1633043400000|2021-09-30 23:10:00|64504.8|64484.8|64510.7|64490.7|64512.4|64492.4|64504.7|64484.7|217
1633043700000|2021-09-30 23:15:00|64510.5|64490.5|64511.1|64491.1|64512.9|64492.9|64507.6|64487.6|215
1633044000000|2021-09-30 23:20:00|64511.3|64491.3|64502.7|64482.7|64511.3|64491.3|64500.9|64480.9|307
1633044300000|2021-09-30 23:25:00|64502.9|64482.9|64508.2|64488.2|64508.5|64488.5|64502.7|64482.7|330
1633044600000|2021-09-30 23:30:00|64508|64488|64509.2|64489.2|64510.5|64490.5|64505.9|64485.9|389
1633044900000|2021-09-30 23:35:00|64509.1|64489.1|64509.2|64489.2|64509.7|64489.7|64506.6|64486.6|361
1633045200000|2021-09-30 23:40:00|64508.9|64488.9|64509.3|64489.3|64510.3|64490.3|64507.4|64487.4|224
1633045500000|2021-09-30 23:45:00|64509.4|64489.4|64507.9|64487.9|64513.8|64489.9|64501|64475.7|573
1633045800000|2021-09-30 23:50:00|64508|64488|64505.8|64485.8|64512.7|64492.7|64498.6|64478.6|408
1633046100000|2021-09-30 23:55:00|64506.3|64486.3|64501.8|64481.8|64507.4|64487.4|64499.9|64479.9|225
1633046400000|2021-10-01 00:00:00|64502.5|64482.5|64512.2|64492.2|64513.6|64493.6|64500|64480|377
1633046700000|2021-10-01 00:05:00|64511.9|64491.9|64502.9|64482.9|64511.9|64491.9|64502.5|64482.5|281
1633047000000|2021-10-01 00:10:00|64502.8|64482.8|64509.7|64489.7|64512.1|64492.1|64502.3|64482.3|312
1633047300000|2021-10-01 00:15:00|64510.2|64490.2|64514.5|64494.5|64517.7|64497.7|64505.3|64485.3|359
1633047600000|2021-10-01 00:20:00|64514.8|64494.8|64518.8|64498.8|64522.1|64502.1|64514.2|64494.2|272
1633047900000|2021-10-01 00:25:00|64518.7|64498.7|64519.9|64499.9|64521.1|64501.1|64518|64498|333
1633048200000|2021-10-01 00:30:00|64520|64500|64524.4|64504.4|64524.8|64504.8|64520|64500|297
1633048500000|2021-10-01 00:35:00|64524.3|64504.3|64536.1|64516.1|64536.5|64516.5|64524|64504|326
1633048800000|2021-10-01 00:40:00|64536.2|64516.2|64550.5|64530.5|64553.3|64533.3|64535.5|64515.5|358
1633049100000|2021-10-01 00:45:00|64550.8|64530.8|64563.5|64543.5|64564.1|64544.1|64550.8|64530.8|387
1633049400000|2021-10-01 00:50:00|64563.4|64543.4|64573.6|64553.6|64577.2|64557.2|64563.4|64543.4|496
1633049700000|2021-10-01 00:55:00|64574.3|64554.3|64570.8|64550.8|64576.9|64556.9|64557.5|64537.5|555
1633050000000|2021-10-01 01:00:00|64571.1|64551.1|64577.3|64557.3|64587.2|64567.2|64566.1|64546.1|631
1633050300000|2021-10-01 01:05:00|64577.6|64557.6|64593.8|64573.8|64594.1|64574.1|64571.2|64551.2|694
1633050600000|2021-10-01 01:10:00|64594.4|64574.4|64601.7|64581.7|64603.4|64583.4|64582.6|64562.6|740
1633050900000|2021-10-01 01:15:00|64601.4|64581.4|64600.2|64580.2|64602.4|64582.4|64590.1|64570.1|614
1633051200000|2021-10-01 01:20:00|64600.3|64580.3|64602.1|64582.1|64607.1|64587.1|64596.4|64576.4|651
1633051500000|2021-10-01 01:25:00|64602|64582|64594.4|64574.4|64602.8|64582.8|64591.6|64571.6|637
1633051800000|2021-10-01 01:30:00|64594|64574|64598.4|64578.4|64601.3|64581.3|64592.2|64572.2|572
1633052100000|2021-10-01 01:35:00|64597.8|64577.8|64615.6|64595.6|64622.6|64602.6|64596.3|64576.3|622
1633052400000|2021-10-01 01:40:00|64615.4|64595.4|64612.7|64592.7|64629.7|64609.7|64612.4|64592.4|651
1633052700000|2021-10-01 01:45:00|64612.9|64592.9|64603.1|64583.1|64613.5|64593.5|64597.2|64577.2|561
1633053000000|2021-10-01 01:50:00|64603.2|64583.2|64602|64582|64605|64585|64601.6|64581.6|325
1633053300000|2021-10-01 01:55:00|64602.1|64582.1|64593.3|64573.3|64609.4|64589.4|64592.7|64572.7|536
1633053600000|2021-10-01 02:00:00|64592.3|64572.3|64586.5|64566.5|64592.5|64572.6|64582.6|64564.9|618
1633053900000|2021-10-01 02:05:00|64586.6|64566.6|64596.5|64576.5|64597|64581.6|64586.2|64566.2|467
1633054200000|2021-10-01 02:10:00|64596.4|64576.4|64597.4|64577.4|64600.3|64581.4|64589.1|64572.2|425
1633054500000|2021-10-01 02:15:00|64597.3|64577.3|64590.3|64570.3|64600.7|64580.7|64584.5|64569.5|430
1633054800000|2021-10-01 02:20:00|64590.7|64570.7|64586.7|64566.7|64590.9|64574.8|64580.3|64565|492
1633055100000|2021-10-01 02:25:00|64586.4|64566.4|64565.3|64545.3|64587|64570.9|64560.9|64542.3|584
1633055400000|2021-10-01 02:30:00|64565.4|64545.4|64566.3|64546.3|64566.8|64546.8|64559.5|64539.5|619
1633055700000|2021-10-01 02:35:00|64566.2|64546.2|64567.7|64547.7|64571|64553.2|64563.2|64545.4|474
1633056000000|2021-10-01 02:40:00|64567.5|64547.5|64557.9|64537.9|64567.8|64547.8|64554.4|64534.4|369
1633056300000|2021-10-01 02:45:00|64557.5|64537.5|64572.4|64552.4|64573.5|64553.5|64555.5|64535.5|428
1633056600000|2021-10-01 02:50:00|64572.2|64552.2|64586.6|64566.6|64611.5|64591.5|64572.1|64552.1|508
1633056900000|2021-10-01 02:55:00|64586.7|64566.7|64595.4|64575.4|64610.7|64590.7|64586.7|64566.7|423
1633057200000|2021-10-01 03:00:00|64595.3|64575.3|64593.6|64573.6|64595.3|64575.3|64589.5|64569.5|369
1633057500000|2021-10-01 03:05:00|64593.5|64573.5|64596.5|64576.5|64597.1|64577.1|64588.9|64568.9|309
1633057800000|2021-10-01 03:10:00|64596.4|64576.4|64590.4|64570.4|64596.4|64576.4|64586.7|64566.7|354
1633058100000|2021-10-01 03:15:00|64590.9|64570.9|64594|64574|64594.2|64574.2|64589.9|64569.9|312
1633058400000|2021-10-01 03:20:00|64594.1|64574.1|64585.3|64565.3|64595.9|64575.9|64584.7|64564.7|299
1633058700000|2021-10-01 03:25:00|64585.2|64565.2|64584.8|64564.8|64586.3|64566.3|64583|64563|349
1633059000000|2021-10-01 03:30:00|64584.6|64564.6|64585.2|64565.2|64585.8|64565.8|64581.6|64561.6|381
1633059300000|2021-10-01 03:35:00|64585.1|64565.1|64586.1|64566.1|64587.9|64567.9|64583.2|64563.2|458
1633059600000|2021-10-01 03:40:00|64586.2|64566.2|64590.8|64570.8|64593.9|64573.9|64586.2|64566.2|402
1633059900000|2021-10-01 03:45:00|64590.7|64570.7|64591.8|64571.8|64592.3|64572.3|64586.7|64566.7|353
1633060200000|2021-10-01 03:50:00|64592|64572|64586.8|64566.8|64594.5|64574.5|64586.8|64566.8|384
1633060500000|2021-10-01 03:55:00|64587.5|64567.5|64590.2|64570.2|64592.6|64572.6|64587.4|64567.4|334
1633060800000|2021-10-01 04:00:00|64590.3|64570.3|64589|64569|64591.4|64571.4|64587.1|64567.1|337
1633061100000|2021-10-01 04:05:00|64588.4|64568.4|64588.2|64568.2|64590.3|64570.3|64585.4|64565.4|291
1633061400000|2021-10-01 04:10:00|64588.3|64568.3|64588.6|64568.6|64590.2|64573.7|64583.1|64567.7|283
1633061700000|2021-10-01 04:15:00|64588.7|64568.7|64591.2|64571.2|64592.2|64572.2|64587.1|64567.1|295
1633062000000|2021-10-01 04:20:00|64591.3|64571.3|64593.2|64573.2|64594|64574|64589|64569|200
1633062300000|2021-10-01 04:25:00|64593.3|64573.3|64589.7|64569.7|64594.3|64579.1|64581.4|64564.8|277
1633062600000|2021-10-01 04:30:00|64589.6|64569.6|64589.6|64569.6|64590.7|64574.9|64584.9|64568.1|364
1633062900000|2021-10-01 04:35:00|64589.5|64569.5|64587.3|64567.3|64590.7|64570.7|64586.9|64566.9|327
1633063200000|2021-10-01 04:40:00|64587.4|64567.4|64587.4|64567.4|64589|64569|64586|64566|245
1633063500000|2021-10-01 04:45:00|64587.3|64567.3|64587.4|64567.4|64591.2|64571.2|64586.2|64566.2|294
1633063800000|2021-10-01 04:50:00|64587.3|64567.3|64586.4|64566.4|64587.6|64567.6|64586.2|64566.2|209
1633064100000|2021-10-01 04:55:00|64586.8|64566.8|64587.2|64567.2|64588.4|64568.4|64582.4|64562.4|299
1633064400000|2021-10-01 05:00:00|64587.4|64567.4|64587.9|64567.9|64591|64575.9|64579.7|64564|402
1633064700000|2021-10-01 05:05:00|64587.8|64567.8|64589.2|64569.2|64590.3|64574.8|64581.5|64565.7|383
1633065000000|2021-10-01 05:10:00|64589|64569|64594|64574|64594|64578.5|64584.3|64567.1|338
1633065300000|2021-10-01 05:15:00|64593.8|64573.8|64578.5|64558.5|64594.4|64579.4|64571.8|64555.6|466
1633065600000|2021-10-01 05:20:00|64578.4|64558.4|64578.3|64558.3|64581.7|64565.6|64572.9|64557.2|321
1633065900000|2021-10-01 05:25:00|64578.2|64558.2|64585.1|64565.1|64585.2|64570.2|64569.5|64554.8|419
1633066200000|2021-10-01 05:30:00|64585|64565|64570.7|64550.7|64585|64565.9|64565.1|64549.5|410
1633066500000|2021-10-01 05:35:00|64570.8|64550.8|64569.1|64549.1|64571.7|64553.2|64558.2|64542.9|408
1633066800000|2021-10-01 05:40:00|64569.2|64549.2|64570.9|64550.9|64573.8|64557|64562.6|64547.8|458
1633067100000|2021-10-01 05:45:00|64570.8|64550.8|64574.4|64554.4|64574.6|64555.9|64564.2|64547.8|391
1633067400000|2021-10-01 05:50:00|64574.2|64554.2|64571.5|64551.5|64574.3|64556.7|64565.8|64548.6|392
1633067700000|2021-10-01 05:55:00|64571.4|64551.4|64531.8|64521.8|64574.7|64556.5|64530.7|64514.7|691
1633068000000|2021-10-01 06:00:00|64537.4|64517.4|64533.4|64513.4|64538.2|64522.7|64524.2|64504.5|652
1633068300000|2021-10-01 06:05:00|64533.1|64513.1|64533.3|64513.3|64538.2|64521.8|64523.7|64508.1|580
1633068600000|2021-10-01 06:10:00|64533.4|64513.4|64544.1|64524.1|64544.2|64528.4|64522.4|64504.3|591
1633068900000|2021-10-01 06:15:00|64544|64524|64548.5|64528.5|64552.9|64537.7|64531.5|64511.7|657
1633069200000|2021-10-01 06:20:00|64548.4|64528.4|64538|64518|64554.8|64534.8|64530.8|64514.5|698
1633069500000|2021-10-01 06:25:00|64537.9|64517.9|64540.9|64520.9|64551.2|64536.2|64533.8|64517.9|642
1633069800000|2021-10-01 06:30:00|64541.1|64521.1|64537.5|64527.5|64548.5|64532|64530|64514.7|644
1633070100000|2021-10-01 06:35:00|64541.4|64521.4|64539.5|64529.5|64546.4|64530.4|64533.9|64518.2|514
1633070400000|2021-10-01 06:40:00|64538.8|64528.8|64536.4|64516.4|64552.5|64538.1|64531.7|64516.4|591
1633070700000|2021-10-01 06:45:00|64537.1|64517.1|64524.8|64514.8|64541.7|64522.2|64524.8|64509.4|533
1633071000000|2021-10-01 06:50:00|64524.9|64514.9|64523.9|64503.9|64529.5|64514.9|64506.9|64492.3|631
1633071300000|2021-10-01 06:55:00|64524.1|64504.1|64470.9|64450.9|64527.8|64510.9|64463.7|64447.8|723
1633071600000|2021-10-01 07:00:00|64470.8|64450.8|64473.5|64453.5|64486|64470.5|64453.2|64433.2|889
1633071900000|2021-10-01 07:05:00|64473.3|64453.3|64444.8|64424.8|64474|64457.2|64436.8|64416.8|844
1633072200000|2021-10-01 07:10:00|64444.7|64424.7|64467|64447|64470.9|64455.9|64438.2|64421.1|750
1633072500000|2021-10-01 07:15:00|64467.1|64447.1|64464.2|64444.2|64474.6|64459.7|64457.6|64438|689
1633072800000|2021-10-01 07:20:00|64464.1|64444.1|64446|64426|64476.6|64459.5|64438.7|64423.2|733
1633073100000|2021-10-01 07:25:00|64446.2|64426.2|64395|64375|64449|64430.1|64394.7|64374.7|708
1633073400000|2021-10-01 07:30:00|64394.6|64374.6|64381|64361|64402.8|64385.8|64375.6|64355.6|835
1633073700000|2021-10-01 07:35:00|64380.9|64360.9|64366.6|64346.6|64382.1|64362.1|64355.2|64335.9|583
1633074000000|2021-10-01 07:40:00|64366.2|64346.2|64335.2|64315.2|64366.3|64346.3|64326.9|64311.6|725
1633074300000|2021-10-01 07:45:00|64335.3|64315.3|64310.4|64290.4|64335.3|64316.2|64293.8|64273.8|852
1633074600000|2021-10-01 07:50:00|64310.3|64290.3|64338.8|64318.8|64349.5|64329.5|64306.1|64286.1|793
1633074900000|2021-10-01 07:55:00|64339|64319|64325.4|64305.4|64343.1|64324.5|64305.2|64288.8|783
1633075200000|2021-10-01 08:00:00|64324.9|64304.9|64338.4|64318.4|64346.5|64327.4|64308.1|64289.1|824
1633075500000|2021-10-01 08:05:00|64338.6|64318.6|64347.6|64327.6|64354.8|64337.2|64324.7|64308.7|782
1633075800000|2021-10-01 08:10:00|64347.4|64327.4|64360.4|64340.4|64361.4|64345|64340.9|64326|644
1633076100000|2021-10-01 08:15:00|64360.3|64340.3|64371.9|64351.9|64377.1|64360.7|64358.4|64340.3|648
1633076400000|2021-10-01 08:20:00|64371.7|64351.7|64369.3|64349.3|64384.5|64365.8|64366.5|64346.5|678
1633076700000|2021-10-01 08:25:00|64369.7|64349.7|64355|64335|64379|64359|64352.8|64334.8|602
1633077000000|2021-10-01 08:30:00|64354.8|64334.8|64350.1|64330.1|64357.7|64341.5|64339.9|64322.8|556
1633077300000|2021-10-01 08:35:00|64350.2|64330.2|64339.2|64319.2|64355.1|64335.1|64332.8|64317.5|595
1633077600000|2021-10-01 08:40:00|64339.4|64319.4|64342.5|64322.5|64350.3|64330.3|64333.8|64313.8|637
1633077900000|2021-10-01 08:45:00|64342.6|64322.6|64345|64325|64352.7|64332.7|64340.8|64321.1|507
1633078200000|2021-10-01 08:50:00|64345.1|64325.1|64360.7|64340.7|64371.7|64355.5|64342.5|64324.9|517
1633078500000|2021-10-01 08:55:00|64360.6|64340.6|64373.1|64353.1|64374.8|64358|64360.6|64340.6|459
1633078800000|2021-10-01 09:00:00|64373|64353|64386.4|64366.4|64392.3|64375.6|64365.2|64345.2|635
1633079100000|2021-10-01 09:05:00|64386.2|64366.2|64385.9|64365.9|64391.4|64376.7|64381.8|64365.8|502
1633079400000|2021-10-01 09:10:00|64386|64366|64386|64366|64387|64372.2|64373.9|64357.3|523
1633079700000|2021-10-01 09:15:00|64385.8|64365.8|64365|64345|64388.1|64372.5|64363|64343|528
1633080000000|2021-10-01 09:20:00|64364.9|64344.9|64383.2|64363.2|64387.5|64370.2|64360.8|64340.8|472
1633080300000|2021-10-01 09:25:00|64383.7|64363.7|64378.5|64358.5|64386.6|64366.6|64370.8|64355.5|425
1633080600000|2021-10-01 09:30:00|64378.6|64358.6|64382.2|64362.2|64387.7|64373.1|64370.9|64355.9|513
1633080900000|2021-10-01 09:35:00|64382.3|64362.3|64398.2|64378.2|64404.7|64388.6|64377.5|64359.9|501
1633081200000|2021-10-01 09:40:00|64397.2|64377.2|64396.9|64376.9|64405.5|64388.7|64394.4|64376.5|460
1633081500000|2021-10-01 09:45:00|64397|64377|64394.2|64374.2|64401.8|64384.4|64390|64372.4|460
1633081800000|2021-10-01 09:50:00|64394.4|64374.4|64403|64383|64415.7|64395.7|64393.4|64373.4|506
1633082100000|2021-10-01 09:55:00|64403.2|64383.2|64402.6|64382.6|64408.3|64388.7|64392.5|64377.4|360
1633082400000|2021-10-01 10:00:00|64402.7|64382.7|64406.2|64386.2|64410.9|64393.7|64394.1|64378.6|361
1633082700000|2021-10-01 10:05:00|64406.1|64386.1|64399.1|64379.1|64410|64394.9|64392.7|64376.2|414
1633083000000|2021-10-01 10:10:00|64399.7|64379.7|64379.8|64369.8|64402.1|64382.1|64379.6|64365.2|473
1633083300000|2021-10-01 10:15:00|64384.7|64364.7|64377.2|64357.2|64386.7|64370.7|64368.7|64352.9|402
1633083600000|2021-10-01 10:20:00|64377.3|64357.3|64382.6|64362.6|64388.7|64370.4|64373.2|64356|432
1633083900000|2021-10-01 10:25:00|64382.5|64362.5|64376.3|64366.3|64389.8|64373.9|64376|64360.1|465
1633084200000|2021-10-01 10:30:00|64376.4|64366.4|64368|64358|64382.3|64366.4|64367.7|64352.8|475
1633084500000|2021-10-01 10:35:00|64367.8|64357.8|64386.2|64366.2|64388|64371.1|64367.4|64354|495
1633084800000|2021-10-01 10:40:00|64386|64366|64381.9|64361.9|64389.6|64372.4|64374.8|64358.5|527
1633085100000|2021-10-01 10:45:00|64381.8|64361.8|64377.9|64357.9|64383.1|64368.1|64371|64355.4|533
1633085400000|2021-10-01 10:50:00|64377.8|64357.8|64382.2|64362.2|64385.4|64367.5|64373.5|64355.7|515
1633085700000|2021-10-01 10:55:00|64382.3|64362.3|64389.5|64369.5|64392.2|64372.2|64377|64362|449
1633086000000|2021-10-01 11:00:00|64389.2|64369.2|64376|64356|64389.5|64369.5|64375.9|64355.9|431
1633086300000|2021-10-01 11:05:00|64376.1|64356.1|64363.6|64343.6|64377.9|64358|64357.3|64340.7|499
1633086600000|2021-10-01 11:10:00|64363.5|64343.5|64360.6|64340.6|64364.9|64347.9|64350.1|64336.1|441
1633086900000|2021-10-01 11:15:00|64360.8|64340.8|64359.3|64339.3|64361.6|64343.3|64351|64336.2|407
1633087200000|2021-10-01 11:20:00|64359.4|64339.4|64350.4|64330.4|64359.6|64342.8|64349.1|64330.2|358
1633087500000|2021-10-01 11:25:00|64350.2|64330.2|64336.3|64326.3|64350.5|64335.5|64331.8|64316.3|461
1633087800000|2021-10-01 11:30:00|64336|64326|64332.4|64312.4|64349.2|64334.1|64328|64311.6|479
1633088100000|2021-10-01 11:35:00|64332.3|64312.3|64331.3|64311.3|64335.5|64316.3|64324.1|64308.1|583
1633088400000|2021-10-01 11:40:00|64331.1|64311.1|64337.2|64317.2|64338.2|64322.6|64322.1|64307.3|496
1633088700000|2021-10-01 11:45:00|64337.1|64317.1|64345.4|64325.4|64346.5|64326.5|64326.1|64310.7|701
1633089000000|2021-10-01 11:50:00|64345.3|64325.3|64345.2|64335.2|64350|64335.9|64340.5|64325.1|466
1633089300000|2021-10-01 11:55:00|64345.1|64335.1|64335.4|64315.4|64350.2|64335.1|64334.9|64314.9|604
1633089600000|2021-10-01 12:00:00|64335.2|64315.2|64337.8|64317.8|64341.4|64326.7|64329.4|64313.5|660
1633089900000|2021-10-01 12:05:00|64337.9|64317.9|64328.1|64308.1|64338.8|64323.4|64319.9|64305.3|565
1633090200000|2021-10-01 12:10:00|64328.2|64308.2|64331.6|64311.6|64334.1|64317.3|64322.1|64306.7|551
1633090500000|2021-10-01 12:15:00|64331.5|64311.5|64329.6|64309.6|64331.7|64315.8|64320.6|64304.7|547
1633090800000|2021-10-01 12:20:00|64329.8|64309.8|64326|64306|64337.9|64322.2|64323.3|64304.7|528
1633091100000|2021-10-01 12:25:00|64326.7|64306.7|64322.7|64302.7|64327|64311.9|64317.8|64302|416
1633091400000|2021-10-01 12:30:00|64322.6|64302.6|64329|64309|64332.5|64312.5|64308.4|64292.3|675
1633091700000|2021-10-01 12:35:00|64329.1|64309.1|64357.1|64337.1|64359.9|64339.9|64329|64309|731
1633092000000|2021-10-01 12:40:00|64357.2|64337.2|64355.4|64335.4|64367.8|64352|64344.8|64324.8|724
1633092300000|2021-10-01 12:45:00|64355.3|64335.3|64361.5|64341.5|64362.5|64343.8|64350.3|64332.8|642
1633092600000|2021-10-01 12:50:00|64361.4|64341.4|64363.4|64343.4|64369.4|64349.4|64355.9|64340.7|550
1633092900000|2021-10-01 12:55:00|64362.7|64342.7|64345|64325|64362.7|64347.1|64341.4|64323.8|601
1633093200000|2021-10-01 13:00:00|64344.9|64324.9|64339.9|64319.9|64351.1|64332.1|64331.3|64311.3|736
1633093500000|2021-10-01 13:05:00|64339.5|64319.5|64338.7|64318.7|64346.6|64329.2|64333.4|64313.4|633
1633093800000|2021-10-01 13:10:00|64336.8|64316.8|64341.8|64321.8|64344.2|64326.7|64327.4|64310|623
1633094100000|2021-10-01 13:15:00|64341.7|64321.7|64329.8|64309.8|64341.8|64324.6|64317.8|64300.4|698
1633094400000|2021-10-01 13:20:00|64329.7|64309.7|64337|64317|64337.4|64322|64326.8|64306.8|628
1633094700000|2021-10-01 13:25:00|64337.9|64317.9|64330.8|64310.8|64339|64319|64322.7|64306.3|585
1633095000000|2021-10-01 13:30:00|64330.7|64310.7|64327.5|64307.5|64335.5|64318.7|64316.5|64296.8|787
1633095300000|2021-10-01 13:35:00|64327.2|64307.2|64346.8|64326.8|64349.4|64329.4|64322.2|64306.2|701
1633095600000|2021-10-01 13:40:00|64347.7|64327.7|64343.4|64323.4|64349.6|64329.6|64338.1|64318.1|634
1633095900000|2021-10-01 13:45:00|64344|64324|64352.4|64342.4|64357|64342.5|64327.9|64311.6|793
1633096200000|2021-10-01 13:50:00|64357.6|64337.6|64364.4|64344.4|64367.1|64352.1|64353.2|64336.3|789
1633096500000|2021-10-01 13:55:00|64365|64345|64356.2|64336.2|64369.1|64352|64355.9|64335.9|577
1633096800000|2021-10-01 14:00:00|64358.2|64338.2|64379.6|64359.6|64381.3|64361.3|64358.2|64338.2|945
1633097100000|2021-10-01 14:05:00|64379.7|64359.7|64365.3|64345.3|64385|64366.2|64356.9|64340.3|842
1633097400000|2021-10-01 14:10:00|64365.1|64345.1|64359.2|64339.2|64368.7|64348.7|64348.1|64331.7|824
1633097700000|2021-10-01 14:15:00|64359.1|64339.1|64376.9|64356.9|64379.5|64359.5|64358.8|64338.8|798
1633098000000|2021-10-01 14:20:00|64376.8|64356.8|64408.5|64388.5|64413.7|64398.4|64374.9|64354.9|770
1633098300000|2021-10-01 14:25:00|64408.6|64388.6|64395.3|64375.3|64408.6|64391.7|64388.7|64373.4|728
1633098600000|2021-10-01 14:30:00|64391.2|64381.2|64392|64372|64397.9|64384|64380.1|64365.1|798
1633098900000|2021-10-01 14:35:00|64392.3|64372.3|64403.1|64383.1|64403.9|64388|64387.5|64371.8|726
1633099200000|2021-10-01 14:40:00|64403.5|64383.5|64414.8|64394.8|64416.4|64401.4|64393.8|64378.1|771
1633099500000|2021-10-01 14:45:00|64414.9|64394.9|64424|64404|64433.6|64413.6|64414.5|64394.5|776
1633099800000|2021-10-01 14:50:00|64423.9|64403.9|64420.2|64400.2|64426.4|64406.4|64411.5|64391.5|776
1633100100000|2021-10-01 14:55:00|64420|64400|64400.4|64390.4|64421.9|64406.7|64400.1|64384.9|739
1633100400000|2021-10-01 15:00:00|64402.6|64382.6|64407|64387|64411.4|64395.2|64398.1|64382.5|623
1633100700000|2021-10-01 15:05:00|64407.8|64387.8|64419.2|64409.2|64424.2|64409.2|64403.9|64386.6|659
1633101000000|2021-10-01 15:10:00|64419.1|64409.1|64400.1|64380.1|64425|64409.2|64395.2|64377.1|706
1633101300000|2021-10-01 15:15:00|64400.2|64380.2|64396.9|64376.9|64402|64383|64391.7|64372|604
1633101600000|2021-10-01 15:20:00|64396.7|64376.7|64403.5|64383.5|64405.2|64388.7|64389|64373.9|547
1633101900000|2021-10-01 15:25:00|64403.2|64383.2|64406|64386|64406.4|64388.1|64392.5|64374|533
1633102200000|2021-10-01 15:30:00|64406.1|64386.1|64389.9|64369.9|64406.7|64391.6|64384.7|64369.6|646
1633102500000|2021-10-01 15:35:00|64389.8|64369.8|64364.9|64344.9|64395.2|64376.4|64359.9|64339.9|650
1633102800000|2021-10-01 15:40:00|64364.3|64344.3|64325.7|64305.7|64364.3|64344.3|64319.4|64299.4|729
1633103100000|2021-10-01 15:45:00|64325.6|64305.6|64329.5|64309.5|64330.2|64310.2|64312|64292|609
1633103400000|2021-10-01 15:50:00|64329.2|64309.2|64326.3|64306.3|64339.7|64321.5|64325.6|64305.6|604
1633103700000|2021-10-01 15:55:00|64326.4|64306.4|64332.8|64312.8|64344.1|64326.9|64322.8|64306.4|577
1633104000000|2021-10-01 16:00:00|64332.2|64312.2|64326.7|64306.7|64337.6|64320.8|64322.2|64302.9|645
1633104300000|2021-10-01 16:05:00|64326.2|64306.2|64328.2|64308.2|64330.9|64313.9|64319.3|64303.6|617
1633104600000|2021-10-01 16:10:00|64328.1|64308.1|64333|64313|64334.6|64317.5|64326.7|64306.7|642
1633104900000|2021-10-01 16:15:00|64333.2|64313.2|64333.9|64313.9|64340.4|64323.1|64332.8|64313.2|510
1633105200000|2021-10-01 16:20:00|64334|64314|64326.6|64306.6|64338.4|64318.4|64323.3|64303.3|490
1633105500000|2021-10-01 16:25:00|64326.5|64306.5|64325.6|64305.6|64331.6|64315.7|64323.6|64303.6|460
1633105800000|2021-10-01 16:30:00|64325.7|64305.7|64329.9|64309.9|64332.5|64312.5|64324.2|64304.2|517
1633106100000|2021-10-01 16:35:00|64330.3|64310.3|64330.2|64310.2|64332.9|64312.9|64326.4|64306.4|439
1633106400000|2021-10-01 16:40:00|64329.9|64309.9|64330.8|64310.8|64334.3|64317.7|64322.7|64306.6|365
1633106700000|2021-10-01 16:45:00|64330.9|64310.9|64324.9|64304.9|64330.9|64313.9|64319.5|64304|409
1633107000000|2021-10-01 16:50:00|64325|64305|64328.5|64308.5|64330.9|64310.9|64318.6|64303.7|444
1633107300000|2021-10-01 16:55:00|64328.4|64308.4|64330.5|64310.5|64336.4|64319.9|64325.2|64305.2|535
1633107600000|2021-10-01 17:00:00|64330|64310|64330.4|64310.4|64341.9|64321.9|64329.9|64309.9|560
1633107900000|2021-10-01 17:05:00|64330.3|64310.3|64326.4|64306.4|64331.9|64316.2|64321.7|64306.1|424
1633108200000|2021-10-01 17:10:00|64326.5|64306.5|64327|64307|64331|64311.3|64320.5|64305.5|347
1633108500000|2021-10-01 17:15:00|64327.1|64307.1|64321.3|64301.3|64329|64309|64318.6|64298.6|373
1633108800000|2021-10-01 17:20:00|64321.2|64301.2|64311.1|64291.1|64321.8|64306.1|64305.3|64285.8|397
1633109100000|2021-10-01 17:25:00|64311|64291|64316.1|64296.1|64316.8|64296.8|64310.3|64290.3|377
1633109400000|2021-10-01 17:30:00|64316|64296|64313.8|64293.8|64316|64296|64310.9|64290.9|292
1633109700000|2021-10-01 17:35:00|64313.9|64293.9|64317.1|64297.1|64317.6|64297.6|64312.9|64292.9|299
1633110000000|2021-10-01 17:40:00|64317.2|64297.2|64314.6|64294.6|64317.9|64297.9|64313.4|64293.4|294
1633110300000|2021-10-01 17:45:00|64314.5|64294.5|64310.7|64290.7|64315.6|64295.6|64310.4|64290.4|345
1633110600000|2021-10-01 17:50:00|64310.6|64290.6|64310.9|64290.9|64314.2|64294.2|64310.4|64290.4|374
1633110900000|2021-10-01 17:55:00|64310.7|64290.7|64309.7|64289.7|64312.4|64292.4|64305.5|64285.5|514
1633111200000|2021-10-01 18:00:00|64309.6|64289.6|64301.6|64281.6|64309.8|64289.8|64296.3|64276.3|439
1633111500000|2021-10-01 18:05:00|64301.5|64281.5|64304.2|64284.2|64306.2|64286.7|64295.5|64280.4|306
1633111800000|2021-10-01 18:10:00|64304.1|64284.1|64301.6|64281.6|64304.6|64289.5|64296.4|64280.7|273
1633112100000|2021-10-01 18:15:00|64301.4|64281.4|64300.4|64280.4|64304.3|64286.1|64295.9|64278.8|290
1633112400000|2021-10-01 18:20:00|64300.6|64280.6|64302.2|64282.2|64302.9|64285.6|64293.3|64276.4|315
1633112700000|2021-10-01 18:25:00|64302.3|64282.3|64302.4|64282.4|64303.1|64287|64296.5|64280|239
1633113000000|2021-10-01 18:30:00|64302.6|64282.6|64321.3|64301.3|64322.8|64302.8|64302.6|64282.6|435
1633113300000|2021-10-01 18:35:00|64321.1|64301.1|64322.6|64302.6|64327|64309.6|64316.3|64300.7|269
1633113600000|2021-10-01 18:40:00|64322.5|64302.5|64324.7|64304.7|64327.8|64312.3|64317.1|64302.4|370
1633113900000|2021-10-01 18:45:00|64324.9|64304.9|64314.1|64294.1|64324.9|64308.4|64308.6|64292.3|375
1633114200000|2021-10-01 18:50:00|64314.2|64294.2|64316.7|64296.7|64318.5|64303.2|64311.2|64294|425
1633114500000|2021-10-01 18:55:00|64316.6|64296.6|64326.2|64306.2|64327.3|64309.6|64316.1|64296.1|360
1633114800000|2021-10-01 19:00:00|64326.3|64306.3|64318|64298|64327.5|64307.5|64314.7|64297.9|416
1633115100000|2021-10-01 19:05:00|64317.9|64297.9|64319.7|64299.7|64321.9|64301.9|64314.6|64294.6|328
1633115400000|2021-10-01 19:10:00|64319.6|64299.6|64321.3|64301.3|64322.6|64302.6|64319|64299|302
1633115700000|2021-10-01 19:15:00|64321.2|64301.2|64322.4|64302.4|64325.7|64305.7|64316.6|64296.6|295
1633116000000|2021-10-01 19:20:00|64322.3|64302.3|64324.4|64304.4|64324.9|64304.9|64320.3|64300.3|289
1633116300000|2021-10-01 19:25:00|64323.4|64303.4|64336.1|64316.1|64336.5|64316.5|64323.3|64303.3|382
1633116600000|2021-10-01 19:30:00|64336.3|64316.3|64332.7|64312.7|64341.3|64321.3|64332.5|64312.5|281
1633116900000|2021-10-01 19:35:00|64333.1|64313.1|64340.6|64320.6|64340.7|64320.7|64329.8|64309.8|300
1633117200000|2021-10-01 19:40:00|64340.5|64320.5|64341.9|64321.9|64343.7|64323.7|64340|64320|327
1633117500000|2021-10-01 19:45:00|64342|64322|64345.6|64325.6|64347.3|64327.3|64341.5|64321.5|284
1633117800000|2021-10-01 19:50:00|64345.5|64325.5|64339.4|64319.4|64346.5|64326.5|64332.9|64312.9|340
1633118100000|2021-10-01 19:55:00|64339.5|64319.5|64340.1|64320.1|64349.8|64329.8|64338.7|64318.7|382
1633118400000|2021-10-01 20:00:00|64340|64320|64338.4|64318.4|64341.3|64321.3|64336|64316|266
1633118700000|2021-10-01 20:05:00|64338.8|64318.8|64338.3|64318.3|64339.8|64319.8|64334.8|64314.8|160
1633119000000|2021-10-01 20:10:00|64338.6|64318.6|64342.3|64322.3|64343.5|64323.5|64337.4|64317.4|142
1633119300000|2021-10-01 20:15:00|64342.2|64322.2|64343.8|64323.8|64344.1|64324.1|64339.5|64319.5|111
1633119600000|2021-10-01 20:20:00|64343.3|64323.3|64350.2|64330.2|64350.8|64330.8|64340.2|64320.2|164
1633119900000|2021-10-01 20:25:00|64350.5|64330.5|64350.2|64330.2|64351.7|64331.7|64347.5|64327.5|124
1633120200000|2021-10-01 20:30:00|64350.3|64330.3|64350.9|64330.9|64352.8|64332.8|64348|64328|119
1633120500000|2021-10-01 20:35:00|64350.8|64330.8|64348.7|64328.7|64353.4|64333.4|64344.9|64324.9|189
1633120800000|2021-10-01 20:40:00|64348.6|64328.6|64346.3|64326.3|64348.9|64328.9|64345.2|64325.2|161
1633121100000|2021-10-01 20:45:00|64346.4|64326.4|64348.8|64328.8|64351.5|64331.5|64345.5|64325.5|124
1633121400000|2021-10-01 20:50:00|64347.3|64327.3|64358.1|64338.1|64362.2|64342.2|64347.3|64327.3|264
1633121700000|2021-10-01 20:55:00|64357.9|64337.9|64360.5|64340.5|64362.9|64342.9|64352.8|64332.8|233
1633291200000|2021-10-03 20:00:00|64465|64443|64467.4|64445.4|64485.1|64463.1|64459.1|64437.1|57
1633291500000|2021-10-03 20:05:00|64474.4|64452.4|64461.1|64439.1|64487.4|64465.4|64460.3|64438.3|16
1633291800000|2021-10-03 20:10:00|64467.6|64445.6|64461|64439|64485.1|64463.1|64460.7|64438.7|16
1633292100000|2021-10-03 20:15:00|64485.1|64463.1|64456.2|64434.2|64485.1|64463.1|64452.5|64430.5|20
1633292400000|2021-10-03 20:20:00|64459.8|64437.8|64457.4|64435.4|64470.7|64448.7|64456.1|64434.1|27
1633292700000|2021-10-03 20:25:00|64457.9|64435.9|64464.5|64442.5|64470.7|64448.7|64457.9|64435.9|18
1633293000000|2021-10-03 20:30:00|64467.5|64445.5|64459.3|64437.3|64473|64451|64446.2|64424.2|21
1633293300000|2021-10-03 20:35:00|64458.9|64436.9|64470.3|64448.3|64470.7|64448.7|64458.9|64436.9|13
1633293600000|2021-10-03 20:40:00|64464.6|64442.6|64470.3|64448.3|64470.3|64448.3|64461.6|64439.6|27
1633293900000|2021-10-03 20:45:00|64461.6|64439.6|64473.7|64451.7|64473.7|64451.7|64461.6|64439.6|22
1633294200000|2021-10-03 20:50:00|64463.5|64441.5|64470|64448|64506.9|64451.7|64463.5|64369.2|55
1633294500000|2021-10-03 20:55:00|64468.4|64446.4|64467.1|64445.1|64474|64452|64465.9|64443.9|53
1633294800000|2021-10-03 21:00:00|64467|64445|64469|64447|64474|64452|64466|64444|76
1633295100000|2021-10-03 21:05:00|64469.3|64447.3|64470.4|64448.4|64476.5|64454.5|64464.6|64442.6|85
1633295400000|2021-10-03 21:10:00|64472.2|64450.2|64469.8|64447.8|64475.8|64453.8|64464.4|64442.4|88
1633295700000|2021-10-03 21:15:00|64470.1|64448.1|64469.9|64447.9|64475.2|64453.2|64469.7|64447.7|53
1633296000000|2021-10-03 21:20:00|64470.8|64448.8|64468.5|64446.5|64475|64453|64452.3|64430.3|100
1633296300000|2021-10-03 21:25:00|64468.4|64446.4|64472.8|64450.8|64475.3|64453.3|64461.3|64439.3|91
1633296600000|2021-10-03 21:30:00|64470.8|64448.8|64469.1|64447.1|64474.1|64452.1|64467.5|64445.5|101
1633296900000|2021-10-03 21:35:00|64470.8|64448.8|64471.3|64449.3|64473.7|64451.7|64459.3|64437.3|116
1633297200000|2021-10-03 21:40:00|64471.8|64449.8|64472.4|64450.4|64472.5|64450.5|64470.5|64448.5|58
1633297500000|2021-10-03 21:45:00|64472.5|64450.5|64471|64451|64472.5|64451.8|64469.9|64448.8|79
1633297800000|2021-10-03 21:50:00|64471.1|64451.1|64470.1|64450.1|64500.2|64452.6|64468|64426.4|98
1633298100000|2021-10-03 21:55:00|64470.4|64450.4|64468.6|64448.6|64471.5|64450.9|64466.6|64433.5|76
1633298400000|2021-10-03 22:00:00|64479.4|64441.6|64477.9|64442.9|64507.3|64454.2|64466.8|64433.6|321
1633298700000|2021-10-03 22:05:00|64477.8|64443.3|64471.5|64451.5|64489.8|64452.5|64466.2|64430|221
1633299000000|2021-10-03 22:10:00|64471.6|64451.6|64467.7|64447.7|64478.7|64452|64464.8|64438.5|202
1633299300000|2021-10-03 22:15:00|64468.7|64448.7|64468.6|64448.6|64470.7|64450.7|64468|64448|169
1633299600000|2021-10-03 22:20:00|64468|64448|64453.9|64333.9|64489|64449.1|64445.1|64325.1|496
1633299900000|2021-10-03 22:25:00|64452.7|64332.7|64444|64344.4|64470.4|64373.5|64432.1|64318|483
1633300200000|2021-10-03 22:30:00|64444.1|64344.3|64450.3|64330.3|64457.9|64355|64422.3|64303.8|501
1633300500000|2021-10-03 22:35:00|64450.9|64330.9|64448.2|64328.2|64455.4|64335.4|64441.7|64321.7|636
1633300800000|2021-10-03 22:40:00|64447.8|64327.8|64461.1|64341.1|64465.1|64345.1|64441.7|64321.7|577
1633301100000|2021-10-03 22:45:00|64458.1|64338.1|64456.6|64336.6|64469.1|64349.1|64450.7|64330.7|456
1633301400000|2021-10-03 22:50:00|64459.1|64339.1|64467.3|64347.3|64516.6|64396.6|64447.1|64327.1|512
1633301700000|2021-10-03 22:55:00|64467.2|64347.2|64460.2|64340.2|64471.5|64360.2|64445.1|64325.1|654
1633302000000|2021-10-03 23:00:00|64471.9|64351.9|64467.4|64347.4|64483.7|64368|64448|64329.9|616
1633302300000|2021-10-03 23:05:00|64466.6|64346.6|64469.3|64360.2|64477.2|64375.9|64453.5|64333.5|541
1633302600000|2021-10-03 23:10:00|64468.8|64359.4|64433.2|64381.9|64483.9|64390.5|64433.2|64327.7|674
1633302900000|2021-10-03 23:15:00|64435.4|64379.9|64470.3|64350.3|64481|64402.1|64422.1|64330.6|648
1633303200000|2021-10-03 23:20:00|64471.7|64351.7|64471.7|64351.7|64490.1|64416.2|64441.3|64321.3|689
1633303500000|2021-10-03 23:25:00|64478.5|64358.5|64463.2|64378.9|64478.5|64388.2|64427.4|64307.4|673
1633303800000|2021-10-03 23:30:00|64460.3|64384|64476.6|64401.9|64479.1|64407.7|64442.4|64322.4|811
1633304100000|2021-10-03 23:35:00|64474.4|64401.1|64454.9|64401.7|64483.3|64423.7|64452.2|64393.1|663
1633304400000|2021-10-03 23:40:00|64455.1|64401.9|64451.9|64403.6|64455.7|64407.5|64449.4|64400.2|464
1633304700000|2021-10-03 23:45:00|64451.7|64403.8|64453.9|64417.6|64459.2|64421.8|64445.2|64402|680
1633305000000|2021-10-03 23:50:00|64454.6|64417.7|64453.2|64414.8|64457.9|64428.7|64447|64408.9|595
1633305300000|2021-10-03 23:55:00|64453.1|64415.6|64451.2|64414.6|64455.2|64416.1|64450.1|64406.6|636
1633305600000|2021-10-04 00:00:00|64451.1|64418.7|64437.9|64417.9|64452.1|64430.8|64437.7|64414.3|409
1633305900000|2021-10-04 00:05:00|64437.8|64417.8|64421|64401|64440|64420|64420.1|64400.1|491
1633306200000|2021-10-04 00:10:00|64421.3|64401.3|64415.6|64395.6|64423.1|64403.1|64414.2|64394.2|375
1633306500000|2021-10-04 00:15:00|64416.3|64396.3|64429.9|64409.9|64431|64411|64415.3|64395.3|296
1633306800000|2021-10-04 00:20:00|64430|64410|64432.7|64412.7|64434.6|64414.6|64426|64406|256
1633307100000|2021-10-04 00:25:00|64432.8|64412.8|64435.9|64415.9|64436.1|64416.1|64431.8|64411.8|301
1633307400000|2021-10-04 00:30:00|64435.8|64415.8|64438.6|64418.6|64440.3|64420.3|64435.2|64415.2|318
1633307700000|2021-10-04 00:35:00|64438.4|64418.4|64454.1|64434.1|64454.7|64434.7|64438.4|64418.4|409
1633308000000|2021-10-04 00:40:00|64454.3|64434.3|64472.6|64452.6|64472.6|64452.6|64453.3|64433.3|303
1633308300000|2021-10-04 00:45:00|64472.5|64452.5|64475.3|64455.3|64482.4|64462.4|64472.5|64452.5|369
1633308600000|2021-10-04 00:50:00|64475.2|64455.2|64484|64464|64484.5|64464.5|64471.8|64451.8|521
1633308900000|2021-10-04 00:55:00|64484.3|64464.3|64486.3|64466.3|64494.1|64474.1|64483|64463|496
1633309200000|2021-10-04 01:00:00|64486.1|64466.1|64482.9|64462.9|64486.9|64466.9|64470.6|64450.6|535
1633309500000|2021-10-04 01:05:00|64483.1|64463.1|64470.4|64450.4|64485.8|64465.8|64470.4|64450.4|536
1633309800000|2021-10-04 01:10:00|64470.5|64450.5|64462.3|64442.3|64472.9|64452.9|64459.4|64439.4|476
1633310100000|2021-10-04 01:15:00|64462.2|64442.2|64457.6|64437.6|64470.7|64450.7|64449|64423.1|702
1633310400000|2021-10-04 01:20:00|64457.3|64437.3|64456.6|64436.6|64462.3|64442.3|64451.7|64431.7|677
1633310700000|2021-10-04 01:25:00|64456.7|64436.7|64449.9|64429.9|64457.1|64437.1|64447.3|64427.3|503
1633311000000|2021-10-04 01:30:00|64450|64430|64460.8|64440.8|64465.3|64445.3|64450|64430|589
1633311300000|2021-10-04 01:35:00|64460.7|64440.7|64497|64477|64498.8|64478.8|64460.1|64440.1|631
1633311600000|2021-10-04 01:40:00|64496.9|64476.9|64507.9|64487.9|64514.1|64494.1|64491.9|64471.9|602
1633311900000|2021-10-04 01:45:00|64508.3|64488.3|64545|64525|64551.1|64531.1|64500.6|64480.6|689
1633312200000|2021-10-04 01:50:00|64543.7|64523.7|64571.5|64551.5|64571.7|64551.7|64532.7|64512.7|707
1633312500000|2021-10-04 01:55:00|64571.9|64551.9|64549.6|64529.6|64580.7|64560.7|64541.6|64521.6|744
1633312800000|2021-10-04 02:00:00|64549.7|64529.7|64547.3|64527.3|64560.8|64540.8|64546.6|64526.6|600
1633313100000|2021-10-04 02:05:00|64547.1|64527.1|64542.5|64522.5|64551.2|64531.2|64537.2|64517.2|522
1633313400000|2021-10-04 02:10:00|64542.6|64522.6|64532|64512|64542.7|64522.7|64526.1|64506.1|518
1633313700000|2021-10-04 02:15:00|64531.9|64511.9|64520.7|64500.7|64533.5|64513.5|64518.2|64498.2|598
1633314000000|2021-10-04 02:20:00|64520.4|64500.4|64526.6|64506.6|64531.3|64515.4|64517.2|64499.3|521
1633314300000|2021-10-04 02:25:00|64526.2|64506.2|64500.8|64480.8|64528.7|64508.7|64500.6|64480.6|506
1633314600000|2021-10-04 02:30:00|64501.2|64481.2|64506|64486|64507.3|64487.3|64495.8|64475.8|487
1633314900000|2021-10-04 02:35:00|64506.5|64486.5|64503.4|64483.4|64518.8|64498.8|64500.7|64480.7|498
1633315200000|2021-10-04 02:40:00|64503.5|64483.5|64513|64493|64518.5|64498.5|64498.6|64478.6|533
1633315500000|2021-10-04 02:45:00|64513.7|64493.7|64512.1|64492.1|64526.3|64506.3|64511.9|64491.9|463
1633315800000|2021-10-04 02:50:00|64512.4|64492.4|64503.2|64483.2|64514.6|64494.6|64500.4|64480.4|514
1633316100000|2021-10-04 02:55:00|64502.8|64482.8|64502.9|64482.9|64506.6|64486.6|64499.6|64479.6|563
1633316400000|2021-10-04 03:00:00|64502.8|64482.8|64501.9|64481.9|64505.8|64485.8|64501.1|64481.1|440
1633316700000|2021-10-04 03:05:00|64502|64482|64501.5|64481.5|64505.2|64485.2|64498.9|64478.9|457
1633317000000|2021-10-04 03:10:00|64501.6|64481.6|64505.2|64485.2|64509.4|64489.4|64495.6|64480.7|370
1633317300000|2021-10-04 03:15:00|64505.1|64485.1|64502.9|64482.9|64505.5|64485.5|64501.7|64481.7|404
1633317600000|2021-10-04 03:20:00|64502.8|64482.8|64507.7|64487.7|64512.1|64492.1|64502.7|64482.7|426
1633317900000|2021-10-04 03:25:00|64507.6|64487.6|64512.9|64492.9|64513.2|64493.2|64505.4|64485.4|398
1633318200000|2021-10-04 03:30:00|64513|64493|64508.4|64488.4|64513.5|64493.5|64506.6|64486.6|360
1633318500000|2021-10-04 03:35:00|64508.3|64488.3|64509.9|64489.9|64510.2|64490.2|64506.2|64486.2|312
1633318800000|2021-10-04 03:40:00|64510.1|64490.1|64519.1|64499.1|64522.2|64502.2|64509|64489|392
1633319100000|2021-10-04 03:45:00|64518.9|64498.9|64519.7|64499.7|64519.8|64499.8|64516.1|64496.1|425
1633319400000|2021-10-04 03:50:00|64519.8|64499.8|64520|64500|64520.8|64500.8|64515.4|64495.4|399
1633319700000|2021-10-04 03:55:00|64519.9|64499.9|64524.8|64504.8|64525|64505|64518.6|64498.6|422
1633320000000|2021-10-04 04:00:00|64525.2|64505.2|64526.2|64506.2|64529|64509|64520.7|64500.7|487
1633320300000|2021-10-04 04:05:00|64526.1|64506.1|64521.5|64501.5|64526.9|64506.9|64521.4|64501.4|428
1633320600000|2021-10-04 04:10:00|64521.4|64501.4|64520.1|64500.1|64523.7|64503.7|64519.5|64499.5|425
1633320900000|2021-10-04 04:15:00|64520.2|64500.2|64519.1|64499.1|64520.4|64500.4|64516.9|64496.9|336
1633321200000|2021-10-04 04:20:00|64519|64499|64519.8|64499.8|64520.1|64500.1|64518.4|64498.4|308
1633321500000|2021-10-04 04:25:00|64519.9|64499.9|64526.6|64506.6|64527|64507|64519.1|64499.1|294
1633321800000|2021-10-04 04:30:00|64526.5|64506.5|64520.6|64500.6|64526.5|64507.8|64517.8|64499.4|416
1633322100000|2021-10-04 04:35:00|64520.5|64500.5|64515.8|64495.8|64523.1|64505.7|64512.9|64495.6|403
1633322400000|2021-10-04 04:40:00|64515.9|64495.9|64513|64493|64516.5|64496.5|64512.6|64492.6|293
1633322700000|2021-10-04 04:45:00|64513.2|64493.2|64510|64490|64513.6|64493.6|64508.2|64488.2|296
1633323000000|2021-10-04 04:50:00|64509.9|64489.9|64505.3|64485.3|64510.2|64490.2|64502.5|64482.5|292
1633323300000|2021-10-04 04:55:00|64504.9|64484.9|64507.6|64487.6|64509.8|64489.8|64499.3|64479.3|388
1633323600000|2021-10-04 05:00:00|64507.5|64487.5|64505.1|64485.1|64507.5|64487.5|64493.8|64478.2|552
1633323900000|2021-10-04 05:05:00|64505.2|64485.2|64502.7|64482.7|64509.6|64493.5|64498.5|64481|457
1633324200000|2021-10-04 05:10:00|64502.8|64482.8|64514.6|64494.6|64515.9|64500.8|64500.5|64480.5|450
1633324500000|2021-10-04 05:15:00|64514.7|64494.7|64513.3|64493.3|64519.1|64502.7|64507.4|64492.3|370
1633324800000|2021-10-04 05:20:00|64513.5|64493.5|64521.7|64501.7|64521.9|64505.7|64509.1|64492|479
1633325100000|2021-10-04 05:25:00|64521.6|64501.6|64521.8|64501.8|64525.5|64508.6|64514.8|64499.8|378
1633325400000|2021-10-04 05:30:00|64521.9|64501.9|64533.6|64513.6|64534.2|64517|64515.5|64500|449
1633325700000|2021-10-04 05:35:00|64533.7|64513.7|64532.3|64512.3|64534.1|64514.7|64524.1|64506|359
1633326000000|2021-10-04 05:40:00|64532.2|64512.2|64536.3|64516.3|64539.3|64521.7|64529.2|64511.5|386
1633326300000|2021-10-04 05:45:00|64536.4|64516.4|64539.4|64519.4|64551.8|64533.6|64535.3|64516.2|563
1633326600000|2021-10-04 05:50:00|64538.3|64518.3|64529.8|64509.8|64538.8|64519.2|64522.2|64505.7|438
1633326900000|2021-10-04 05:55:00|64529.7|64509.7|64534.3|64514.3|64540.6|64521.1|64526|64507.9|491
1633327200000|2021-10-04 06:00:00|64534|64514|64530.9|64510.9|64538.1|64518.1|64523.4|64506.7|468
1633327500000|2021-10-04 06:05:00|64531|64511|64531.2|64511.2|64534|64514|64526.1|64506.1|441
1633327800000|2021-10-04 06:10:00|64531.4|64511.4|64539.4|64519.4|64540.5|64520.5|64526.6|64506.6|529
1633328100000|2021-10-04 06:15:00|64539.2|64519.2|64539.5|64519.5|64550.2|64530.2|64533.7|64515.7|567
1633328400000|2021-10-04 06:20:00|64539.6|64519.6|64546.9|64526.9|64554.2|64534.2|64534.5|64518.6|643
1633328700000|2021-10-04 06:25:00|64547|64527|64532.6|64512.6|64547.2|64528.5|64532.4|64512.4|494
1633329000000|2021-10-04 06:30:00|64532.4|64512.4|64523.3|64503.3|64532.6|64514.6|64518.1|64502.7|469
1633329300000|2021-10-04 06:35:00|64518.3|64508.3|64518.1|64498.1|64526.6|64511.3|64511.3|64496.3|518
1633329600000|2021-10-04 06:40:00|64518.3|64498.3|64502.1|64482.1|64518.3|64503.1|64499.9|64479.9|551
1633329900000|2021-10-04 06:45:00|64502.6|64482.6|64503.7|64483.7|64510.8|64490.8|64500.3|64482.4|561
1633330200000|2021-10-04 06:50:00|64503.6|64483.6|64514.9|64494.9|64519.2|64502.4|64501.9|64483.6|591
1633330500000|2021-10-04 06:55:00|64515.1|64495.1|64521.3|64501.3|64522.5|64506.9|64509.5|64493.4|595
1633330800000|2021-10-04 07:00:00|64521.8|64501.8|64527.2|64507.2|64543.2|64526.1|64517.7|64501.8|822
1633331100000|2021-10-04 07:05:00|64526.7|64506.7|64524.5|64504.5|64531.2|64513.7|64512.5|64496.1|704
1633331400000|2021-10-04 07:10:00|64524.4|64504.4|64515.6|64495.6|64526.6|64506.6|64513.3|64493.3|637
1633331700000|2021-10-04 07:15:00|64515.7|64495.7|64524.4|64504.4|64527.3|64509.9|64514.8|64494.8|714
1633332000000|2021-10-04 07:20:00|64524.3|64504.3|64526.9|64506.9|64527.9|64507.9|64516|64498.2|620
1633332300000|2021-10-04 07:25:00|64525.8|64505.8|64535.1|64515.1|64542.3|64522.3|64521.3|64501.3|679
1633332600000|2021-10-04 07:30:00|64534.9|64514.9|64560.1|64540.1|64561|64545.3|64529.4|64512.3|704
1633332900000|2021-10-04 07:35:00|64560.2|64540.2|64549.1|64529.1|64560.4|64544.5|64541.6|64526.2|657
1633333200000|2021-10-04 07:40:00|64549.2|64529.2|64544.1|64524.1|64552|64532|64539|64519|627
1633333500000|2021-10-04 07:45:00|64544.5|64524.5|64549.6|64529.6|64561.7|64541.7|64541.1|64521.1|686
1633333800000|2021-10-04 07:50:00|64549.7|64529.7|64542.8|64522.8|64553.7|64536.4|64536.6|64520.6|604
1633334100000|2021-10-04 07:55:00|64544.2|64524.2|64546.8|64526.8|64548.9|64534.8|64534.2|64518.9|506
1633334400000|2021-10-04 08:00:00|64541.9|64531.9|64525.2|64505.2|64546|64531.9|64520|64504.8|618
1633334700000|2021-10-04 08:05:00|64525.3|64505.3|64533.4|64513.4|64533.5|64516.5|64520.6|64505.3|525
1633335000000|2021-10-04 08:10:00|64533.5|64513.5|64534.6|64514.6|64537.2|64521.9|64523.8|64508.9|486
1633335300000|2021-10-04 08:15:00|64534.5|64514.5|64531|64521|64535.7|64521|64524.1|64509.2|519
1633335600000|2021-10-04 08:20:00|64536.4|64516.4|64539.3|64529.3|64545|64529.7|64525.5|64511.9|542
1633335900000|2021-10-04 08:25:00|64539.2|64529.2|64556.7|64536.7|64557.5|64542.5|64533.5|64518.4|683
1633336200000|2021-10-04 08:30:00|64557.1|64537.1|64580.8|64560.8|64586.6|64566.6|64550.5|64535.3|637
1633336500000|2021-10-04 08:35:00|64580.7|64560.7|64587.9|64567.9|64591.7|64576.7|64575.2|64557.6|609
1633336800000|2021-10-04 08:40:00|64587.7|64567.7|64596.5|64576.5|64596.9|64581.6|64577.7|64562.8|572
1633337100000|2021-10-04 08:45:00|64596.7|64576.7|64592.5|64572.5|64599.8|64584.9|64584.5|64568.3|558
1633337400000|2021-10-04 08:50:00|64592.6|64572.6|64584.5|64564.5|64594|64578.2|64578.3|64563.3|503
1633337700000|2021-10-04 08:55:00|64579.8|64569.8|64576.4|64556.4|64586.2|64571.9|64567.4|64552.4|505
1633338000000|2021-10-04 09:00:00|64576|64556|64476.8|64456.8|64577.1|64562.8|64437|64417|945
1633338300000|2021-10-04 09:05:00|64476.6|64456.6|64487.1|64467.1|64506.5|64486.5|64475.6|64455.6|754
1633338600000|2021-10-04 09:10:00|64487|64467|64487.2|64467.2|64497.2|64477.2|64474.4|64454.4|669
1633338900000|2021-10-04 09:15:00|64487.1|64467.1|64482.8|64462.8|64492|64472|64471.6|64451.6|529
1633339200000|2021-10-04 09:20:00|64482.6|64462.6|64478.9|64458.9|64482.9|64464.2|64473|64456.3|445
1633339500000|2021-10-04 09:25:00|64478.7|64458.7|64493.1|64473.1|64496.9|64479.4|64474|64458.7|660
1633339800000|2021-10-04 09:30:00|64494|64474|64503.1|64483.1|64514.3|64495.4|64490.7|64473.2|603
1633340100000|2021-10-04 09:35:00|64503.8|64483.8|64512.7|64492.7|64517.3|64497.3|64496.6|64481.6|505
1633340400000|2021-10-04 09:40:00|64512.6|64492.6|64514.1|64494.1|64515.5|64498.4|64496.8|64481.6|545
1633340700000|2021-10-04 09:45:00|64514.2|64494.2|64523.3|64503.3|64527.8|64512.5|64513.2|64493.8|532
1633341000000|2021-10-04 09:50:00|64523.2|64503.2|64534.6|64514.6|64536.1|64520.7|64513.2|64498.2|507
1633341300000|2021-10-04 09:55:00|64534.5|64514.5|64536.6|64516.6|64537.9|64520.7|64524.3|64507.1|306
1633341600000|2021-10-04 10:00:00|64536.7|64516.7|64538.6|64518.6|64545.9|64526.5|64536.3|64516.3|407
1633341900000|2021-10-04 10:05:00|64538.7|64518.7|64536.5|64516.5|64545.4|64527.4|64535.7|64515.7|371
1633342200000|2021-10-04 10:10:00|64536.6|64516.6|64534.9|64514.9|64541.6|64521.6|64530|64512.5|413
1633342500000|2021-10-04 10:15:00|64535|64515|64537.6|64517.6|64539.2|64523.5|64529.9|64513|374
1633342800000|2021-10-04 10:20:00|64537.7|64517.7|64532|64512|64541.2|64526.3|64526.8|64511.6|336
1633343100000|2021-10-04 10:25:00|64531.9|64511.9|64524.6|64504.6|64538.6|64520.5|64518.2|64503.4|361
1633343400000|2021-10-04 10:30:00|64524.4|64504.4|64528.2|64508.2|64532.4|64516.8|64519.9|64504.2|387
1633343700000|2021-10-04 10:35:00|64528.1|64508.1|64519|64509|64528.5|64512.1|64518.6|64503.2|320
1633344000000|2021-10-04 10:40:00|64518.9|64508.9|64527.9|64507.9|64530.3|64515.3|64518.5|64503.2|403
1633344300000|2021-10-04 10:45:00|64528|64508|64533.9|64513.9|64536.3|64521.1|64524.8|64507.7|418
1633344600000|2021-10-04 10:50:00|64534|64514|64528.4|64508.4|64535.5|64520.9|64522.6|64507.3|442
1633344900000|2021-10-04 10:55:00|64528.6|64508.6|64514.7|64504.7|64529|64513.3|64513.2|64497.9|494
1633345200000|2021-10-04 11:00:00|64519.6|64499.6|64527.8|64507.8|64527.8|64507.8|64510.8|64495.4|516
1633345500000|2021-10-04 11:05:00|64527.5|64507.5|64529.6|64509.6|64533.3|64516.8|64523.7|64507.1|495
1633345800000|2021-10-04 11:10:00|64529.5|64509.5|64535.4|64515.4|64540.4|64523.7|64522.4|64504.5|489
1633346100000|2021-10-04 11:15:00|64535.5|64515.5|64527.7|64507.7|64537|64517|64521.6|64506.7|357
1633346400000|2021-10-04 11:20:00|64527.9|64507.9|64518.2|64498.2|64528|64511.2|64511|64496.1|385
1633346700000|2021-10-04 11:25:00|64518.3|64498.3|64516|64496|64519.7|64504.7|64510.5|64495|348
1633347000000|2021-10-04 11:30:00|64516.1|64496.1|64514.5|64494.5|64516.3|64499|64505.3|64487.3|400
1633347300000|2021-10-04 11:35:00|64514.7|64494.7|64513.1|64493.1|64518.9|64501.2|64508.5|64492|407
1633347600000|2021-10-04 11:40:00|64513.2|64493.2|64502.6|64482.6|64513.2|64493.2|64497.6|64482.4|394
1633347900000|2021-10-04 11:45:00|64503|64483|64497.5|64477.5|64504.1|64487.1|64493.7|64473.7|433
1633348200000|2021-10-04 11:50:00|64497.9|64477.9|64491.7|64471.7|64500.3|64483.8|64486.6|64470.7|439
1633348500000|2021-10-04 11:55:00|64491.8|64471.8|64488.7|64468.7|64493.6|64476.8|64481.7|64465.5|408
1633348800000|2021-10-04 12:00:00|64488.2|64468.2|64473.3|64453.3|64491|64474|64469.1|64452.1|469
1633349100000|2021-10-04 12:05:00|64473.2|64453.2|64461.6|64441.6|64474.7|64458.8|64453.7|64433.7|530
1633349400000|2021-10-04 12:10:00|64461.4|64441.4|64442.4|64422.4|64462.5|64442.5|64438.2|64418.2|611
1633349700000|2021-10-04 12:15:00|64442.5|64422.5|64450.5|64430.5|64463|64443|64438.4|64420.5|545
1633350000000|2021-10-04 12:20:00|64450.6|64430.6|64450.3|64430.3|64453.3|64436.8|64436.8|64421.6|457
1633350300000|2021-10-04 12:25:00|64450.2|64430.2|64445.1|64425.1|64450.5|64430.5|64434.7|64417.5|401
1633350600000|2021-10-04 12:30:00|64445.2|64425.2|64439.7|64419.7|64448.4|64431.7|64437.2|64417.4|484
1633350900000|2021-10-04 12:35:00|64439.8|64419.8|64437.9|64417.9|64441.2|64423.4|64432.4|64417.3|299
1633351200000|2021-10-04 12:40:00|64438|64418|64424.9|64404.9|64438|64421.1|64418.1|64399.1|495
1633351500000|2021-10-04 12:45:00|64425.3|64405.3|64432.5|64412.5|64433.8|64414.6|64419.4|64403.4|458
1633351800000|2021-10-04 12:50:00|64432.8|64412.8|64437.9|64417.9|64438.6|64421.3|64429.6|64410.7|518
1633352100000|2021-10-04 12:55:00|64438.1|64418.1|64441.9|64421.9|64448.4|64428.7|64435.6|64418.1|538
1633352400000|2021-10-04 13:00:00|64441.8|64421.8|64452.6|64432.6|64456.3|64437.6|64438.7|64421.7|542
1633352700000|2021-10-04 13:05:00|64452.7|64432.7|64455|64435|64456.1|64439.7|64440.8|64424.7|532
1633353000000|2021-10-04 13:10:00|64455.3|64435.3|64457.4|64437.4|64466.8|64446.8|64451.4|64435|533
1633353300000|2021-10-04 13:15:00|64457.5|64437.5|64456.9|64436.9|64466.2|64446.2|64450.7|64435.4|466
1633353600000|2021-10-04 13:20:00|64457|64437|64450.9|64430.9|64460.4|64441|64445.3|64430.6|413
1633353900000|2021-10-04 13:25:00|64451|64431|64440.5|64420.5|64451.1|64434.2|64440|64420|385
1633354200000|2021-10-04 13:30:00|64440.4|64420.4|64449.7|64429.7|64451.2|64434.9|64434.4|64419.3|682
1633354500000|2021-10-04 13:35:00|64450.7|64430.7|64446.2|64426.2|64453.4|64437.5|64442.2|64426.1|462
1633354800000|2021-10-04 13:40:00|64446.1|64426.1|64463.7|64443.7|64463.7|64445.1|64442.6|64422.6|588
1633355100000|2021-10-04 13:45:00|64463.6|64443.6|64464.5|64444.5|64467.9|64449.5|64458.3|64440.1|664
1633355400000|2021-10-04 13:50:00|64464.6|64444.6|64463|64443|64473.2|64453.2|64457|64441.4|685
1633355700000|2021-10-04 13:55:00|64463.1|64443.1|64460.8|64440.8|64466.6|64446.6|64454.2|64438.8|598
1633356000000|2021-10-04 14:00:00|64462.2|64442.2|64462.7|64452.7|64473.2|64456.3|64456.9|64436.9|752
1633356300000|2021-10-04 14:05:00|64462.1|64452.1|64440|64420|64467.1|64452.1|64439.7|64419.8|703
1633356600000|2021-10-04 14:10:00|64440.5|64420.5|64440.6|64420.6|64442.9|64422.9|64432.9|64415.4|631
1633356900000|2021-10-04 14:15:00|64441.2|64421.2|64460.4|64440.4|64464.9|64444.9|64439.2|64419.2|667
1633357200000|2021-10-04 14:20:00|64460.5|64440.5|64458.5|64438.5|64461.8|64442.6|64442.1|64426.1|790
1633357500000|2021-10-04 14:25:00|64458.7|64438.7|64474.6|64454.6|64477.3|64457.3|64457.3|64437.3|726
1633357800000|2021-10-04 14:30:00|64474.9|64454.9|64478.5|64458.5|64483.7|64466.4|64472.4|64454.9|743
1633358100000|2021-10-04 14:35:00|64478.1|64458.1|64477.2|64457.2|64487.5|64467.5|64472.1|64452.5|864
1633358400000|2021-10-04 14:40:00|64476.8|64456.8|64477.4|64457.4|64479.9|64463.6|64466.7|64451.1|772
1633358700000|2021-10-04 14:45:00|64477.3|64457.3|64464.2|64454.2|64478|64459|64460.6|64445.6|715
1633359000000|2021-10-04 14:50:00|64463.4|64453.4|64483.3|64473.3|64492.5|64476.2|64463.4|64448.5|697
1633359300000|2021-10-04 14:55:00|64483.4|64473.4|64497|64477|64498.2|64482|64482.9|64462.9|834
1633359600000|2021-10-04 15:00:00|64497.1|64477.1|64492.2|64472.2|64501.9|64485.4|64488.3|64468.3|726
1633359900000|2021-10-04 15:05:00|64492.1|64472.1|64499.9|64479.9|64499.9|64483.1|64488.1|64472.1|646
1633360200000|2021-10-04 15:10:00|64500|64480|64509.2|64489.2|64515.7|64500.5|64494|64479.2|545
1633360500000|2021-10-04 15:15:00|64509.4|64489.4|64516.3|64496.3|64516.4|64498.6|64503.8|64486|629
1633360800000|2021-10-04 15:20:00|64516|64496|64533.2|64513.2|64534.3|64518.8|64511.3|64496|599
1633361100000|2021-10-04 15:25:00|64533.4|64513.4|64533.5|64513.5|64535.4|64520.2|64522.3|64507.6|573
1633361400000|2021-10-04 15:30:00|64533.2|64513.2|64526.1|64506.1|64536.2|64519|64524|64504|608
1633361700000|2021-10-04 15:35:00|64526.2|64506.2|64544.9|64524.9|64545.2|64525.2|64524.2|64504.2|598
1633362000000|2021-10-04 15:40:00|64545|64525|64537.8|64517.8|64545.2|64529.8|64532.8|64514.1|481
1633362300000|2021-10-04 15:45:00|64538|64518|64531.2|64511.2|64538.9|64519.4|64527.6|64511|522
1633362600000|2021-10-04 15:50:00|64530.7|64510.7|64521.4|64501.4|64532.7|64513.1|64517.7|64501.2|544
1633362900000|2021-10-04 15:55:00|64521.8|64501.8|64515.7|64495.7|64526.2|64510.6|64507.5|64490.9|689
1633363200000|2021-10-04 16:00:00|64515.2|64495.2|64517.5|64497.5|64521.2|64505.3|64509.9|64494|519
1633363500000|2021-10-04 16:05:00|64517.4|64497.4|64505|64485|64517.9|64501.5|64499.8|64484.8|501
1633363800000|2021-10-04 16:10:00|64504.9|64484.9|64501.5|64481.5|64508.2|64492.1|64501.1|64481.1|411
1633364100000|2021-10-04 16:15:00|64501.2|64481.2|64501.9|64491.9|64509.1|64493.6|64497|64480.4|400
1633364400000|2021-10-04 16:20:00|64502.1|64492.1|64508.8|64498.8|64514.6|64499.6|64500.3|64484.7|549
1633364700000|2021-10-04 16:25:00|64508.9|64498.9|64504.2|64494.2|64517.7|64501.5|64503|64488.5|479
1633365000000|2021-10-04 16:30:00|64504.1|64494.1|64503.2|64483.2|64508.9|64494.1|64498.8|64481.8|416
1633365300000|2021-10-04 16:35:00|64503.3|64483.3|64501.6|64481.6|64505.5|64489.3|64496.5|64480.6|371
1633365600000|2021-10-04 16:40:00|64501.7|64481.7|64500.8|64480.8|64506.4|64490.7|64497.1|64480.5|443
1633365900000|2021-10-04 16:45:00|64501|64481|64489.9|64479.9|64504.3|64487.6|64489.9|64475|447
1633366200000|2021-10-04 16:50:00|64490|64480|64493.9|64473.9|64501.8|64486|64488.3|64472.6|407
1633366500000|2021-10-04 16:55:00|64494|64474|64500.6|64480.6|64501.2|64482.9|64488.6|64473.4|351
1633366800000|2021-10-04 17:00:00|64500.8|64480.8|64511.1|64491.1|64514.7|64494.7|64500.8|64480.8|515
1633367100000|2021-10-04 17:05:00|64511|64491|64504|64484|64512.4|64495.1|64501.7|64481.7|356
1633367400000|2021-10-04 17:10:00|64504.1|64484.1|64501.3|64481.3|64504.6|64489.1|64494.4|64478.6|331
1633367700000|2021-10-04 17:15:00|64501.2|64481.2|64505.2|64485.2|64507.7|64487.7|64500.3|64480.3|465
1633368000000|2021-10-04 17:20:00|64505.3|64485.3|64503.5|64483.5|64509.3|64491.4|64498.6|64482|507
1633368300000|2021-10-04 17:25:00|64503.8|64483.8|64512.1|64492.1|64512.4|64497.6|64503.7|64483.7|475
1633368600000|2021-10-04 17:30:00|64512.2|64492.2|64506.4|64486.4|64513.2|64497.5|64503.5|64485.5|521
1633368900000|2021-10-04 17:35:00|64501|64491|64510.7|64490.7|64512.8|64495|64501|64485.7|512
1633369200000|2021-10-04 17:40:00|64511|64491|64514.1|64494.1|64517.8|64497.8|64510.3|64490.3|472
1633369500000|2021-10-04 17:45:00|64515.1|64495.1|64512|64492|64518.3|64502.3|64505.6|64489.7|467
1633369800000|2021-10-04 17:50:00|64512.3|64492.3|64510.3|64490.3|64513.8|64497.5|64504.4|64488.3|391
1633370100000|2021-10-04 17:55:00|64510.2|64490.2|64509.4|64499.4|64513.9|64499.5|64505|64490|361
1633370400000|2021-10-04 18:00:00|64509.3|64499.3|64506.6|64486.6|64513.9|64499.7|64499.9|64484.7|572
1633370700000|2021-10-04 18:05:00|64506.5|64486.5|64508.5|64488.5|64510|64492.8|64499.3|64483.5|418
1633371000000|2021-10-04 18:10:00|64508.1|64488.1|64514|64494|64518.8|64501.5|64505|64487.9|502
1633371300000|2021-10-04 18:15:00|64514.1|64494.1|64512.2|64492.2|64515.4|64500.2|64507|64491.7|384
1633371600000|2021-10-04 18:20:00|64512.1|64492.1|64506.3|64486.3|64512.5|64497.1|64496.9|64481.9|337
1633371900000|2021-10-04 18:25:00|64506.4|64486.4|64507.4|64487.4|64511|64495.9|64501.2|64485.5|455
1633372200000|2021-10-04 18:30:00|64507.5|64487.5|64506.6|64486.6|64508.6|64492.4|64500.1|64483.4|404
1633372500000|2021-10-04 18:35:00|64506.5|64486.5|64505.3|64485.3|64508.4|64489|64498.8|64483.4|485
1633372800000|2021-10-04 18:40:00|64505.2|64485.2|64503.2|64483.2|64509|64492.2|64498.8|64480.5|520
1633373100000|2021-10-04 18:45:00|64503.3|64483.3|64495.1|64475.1|64507|64489.7|64494.6|64474.6|506
1633373400000|2021-10-04 18:50:00|64495.2|64475.2|64495.8|64485.8|64504.2|64489.4|64492.1|64475.1|472
1633373700000|2021-10-04 18:55:00|64495.9|64485.9|64508.2|64488.2|64509.3|64493.3|64495.6|64480|500
1633374000000|2021-10-04 19:00:00|64508.3|64488.3|64505.2|64485.2|64509.3|64491|64499.8|64483.3|466
1633374300000|2021-10-04 19:05:00|64505.3|64485.3|64506.1|64486.1|64508|64490.6|64498.9|64478.9|437
1633374600000|2021-10-04 19:10:00|64505.8|64485.8|64509|64489|64513.5|64493.5|64505.2|64485.2|383
1633374900000|2021-10-04 19:15:00|64507.4|64487.4|64512.5|64492.5|64514.5|64497.2|64503.7|64483.7|475
1633375200000|2021-10-04 19:20:00|64512.4|64492.4|64510.6|64490.6|64515.8|64495.8|64510.1|64490.1|422
1633375500000|2021-10-04 19:25:00|64510.7|64490.7|64508.6|64488.6|64511.1|64494.5|64503.2|64483.2|454
1633375800000|2021-10-04 19:30:00|64508.9|64488.9|64502.9|64482.9|64509.2|64489.2|64500|64480|550
1633376100000|2021-10-04 19:35:00|64502.8|64482.8|64505.9|64485.9|64508.9|64488.9|64500.2|64480.2|381
1633376400000|2021-10-04 19:40:00|64505.6|64485.6|64502.6|64482.6|64508.9|64488.9|64501.4|64481.4|519
1633376700000|2021-10-04 19:45:00|64501.9|64481.9|64500.1|64480.1|64504.5|64486.1|64495.9|64479.3|368
1633377000000|2021-10-04 19:50:00|64500.2|64480.2|64509.5|64489.5|64510.5|64490.5|64500.2|64480.2|430
1633377300000|2021-10-04 19:55:00|64509.2|64489.2|64499|64479|64509.4|64489.4|64497.7|64477.7|442
1633377600000|2021-10-04 20:00:00|64498.2|64478.2|64499.5|64479.5|64501|64481|64498.2|64478.2|222
1633377900000|2021-10-04 20:05:00|64499.6|64479.6|64501.2|64481.2|64502|64482|64499.1|64479.1|113
1633378200000|2021-10-04 20:10:00|64501.3|64481.3|64497.8|64477.8|64502.1|64482.1|64494.7|64474.7|204
1633378500000|2021-10-04 20:15:00|64497.7|64477.7|64501.2|64481.2|64501.4|64481.4|64497.1|64477.1|189
1633378800000|2021-10-04 20:20:00|64500.5|64480.5|64501.6|64481.6|64502|64482|64500.5|64480.5|196
1633379100000|2021-10-04 20:25:00|64501.5|64481.5|64498.4|64478.4|64502.1|64482.1|64498.1|64478.1|154
1633379400000|2021-10-04 20:30:00|64498.2|64478.2|64498.7|64478.7|64499.5|64479.5|64498.2|64478.2|148
1633379700000|2021-10-04 20:35:00|64498.8|64478.8|64498.4|64478.4|64499.3|64479.3|64495.8|64475.8|160
1633380000000|2021-10-04 20:40:00|64497.8|64477.8|64497.8|64477.8|64500|64480|64497.4|64477.4|183
1633380300000|2021-10-04 20:45:00|64497.4|64477.4|64496.7|64476.7|64498.8|64478.8|64494.6|64474.6|165
1633380600000|2021-10-04 20:50:00|64496.5|64476.5|64505.9|64485.9|64506.9|64486.9|64495.1|64475.1|194
1633380900000|2021-10-04 20:55:00|64505.8|64485.8|64526.6|64474.1|64531|64511|64505.8|64474.1|401
1633381200000|2021-10-04 21:00:00|64523.9|64477.7|64530.5|64473.9|64532.7|64477.7|64523.9|64460.8|101
1633381500000|2021-10-04 21:05:00|64528.1|64474.2|64527|64471.2|64538.2|64487.4|64516.1|64428.6|161
1633381800000|2021-10-04 21:10:00|64527.1|64471.6|64531.6|64481.4|64542.9|64483.7|64515.8|64457.4|162
1633382100000|2021-10-04 21:15:00|64529.3|64483.7|64517.2|64470.2|64541.2|64493.8|64513|64458.9|71
1633382400000|2021-10-04 21:20:00|64519|64487.9|64516.2|64483.7|64531.6|64488.8|64515.3|64459.5|85
1633382700000|2021-10-04 21:25:00|64516.6|64472|64525.9|64484|64532.8|64485|64516.6|64466.4|62
1633383000000|2021-10-04 21:30:00|64521.9|64477|64527.8|64478.6|64530.7|64484.8|64519.3|64470.7|180
1633383300000|2021-10-04 21:35:00|64528.5|64478.7|64528.4|64479.9|64531.8|64486.3|64517.9|64469.6|139
1633383600000|2021-10-04 21:40:00|64522.4|64477.5|64528.9|64477.9|64538.2|64487.2|64515.8|64470.3|165
1633383900000|2021-10-04 21:45:00|64524.6|64476.2|64524|64481.5|64530.5|64486.5|64518|64469.3|109
1633384200000|2021-10-04 21:50:00|64528.7|64485.4|64527.4|64486.5|64533.1|64488.9|64518.6|64466.5|139
1633384500000|2021-10-04 21:55:00|64534.5|64470.6|64527.9|64478.1|64534.5|64486.5|64527|64467.5|187
1633384800000|2021-10-04 22:00:00|64525.2|64481.8|64522.8|64483.9|64533.2|64488.8|64508.2|64477.1|378
1633385100000|2021-10-04 22:05:00|64522.1|64481.5|64515.8|64483.1|64523.3|64488.4|64502.2|64477.2|271
1633385400000|2021-10-04 22:10:00|64505.2|64485.2|64513.2|64483.1|64526.9|64488.8|64504.9|64470.4|274
1633385700000|2021-10-04 22:15:00|64508.3|64488.3|64509.5|64489.5|64519.4|64490.6|64502.7|64481.8|143
1633386000000|2021-10-04 22:20:00|64509.4|64489.4|64509.1|64489.1|64516.5|64489.8|64502.5|64479.7|177
1633386300000|2021-10-04 22:25:00|64509.2|64489.2|64506.8|64486.8|64516.7|64490.9|64502.9|64482.9|155
1633386600000|2021-10-04 22:30:00|64505.4|64485.4|64507.7|64487.7|64517.3|64490.9|64501.6|64481.6|170
1633386900000|2021-10-04 22:35:00|64507.9|64487.9|64503.6|64483.6|64517.3|64489.9|64501.8|64479.3|178
1633387200000|2021-10-04 22:40:00|64505.3|64485.3|64508.4|64488.4|64513|64490.8|64501.3|64480|180
1633387500000|2021-10-04 22:45:00|64505.1|64485.1|64505.7|64485.7|64517.3|64491.3|64501|64481|172
1633387800000|2021-10-04 22:50:00|64507.1|64487.1|64506.7|64486.7|64517.3|64490.1|64501.3|64481.3|151
1633388100000|2021-10-04 22:55:00|64507|64487|64508.5|64488.5|64518.5|64491|64501.6|64481.6|186
1633388400000|2021-10-04 23:00:00|64507.8|64487.8|64509.6|64489.6|64511.7|64491.7|64507.3|64487.3|179
1633388700000|2021-10-04 23:05:00|64509.5|64489.5|64511.3|64491.3|64513.7|64493.7|64507.2|64487.2|141
1633389000000|2021-10-04 23:10:00|64510.3|64490.3|64511.4|64491.4|64512.3|64492.3|64509.7|64489.7|127
1633389300000|2021-10-04 23:15:00|64511.3|64491.3|64509.5|64489.5|64512.3|64492.3|64509.5|64489.5|104
1633389600000|2021-10-04 23:20:00|64509.6|64489.6|64512.1|64492.1|64512.7|64492.7|64509.3|64489.3|124
1633389900000|2021-10-04 23:25:00|64511.5|64491.5|64512.1|64492.1|64513.2|64493.2|64510.9|64490.9|130
1633390200000|2021-10-04 23:30:00|64512|64492|64511.7|64491.7|64513.5|64493.5|64511.4|64491.4|95
1633390500000|2021-10-04 23:35:00|64511.8|64491.8|64512.2|64492.2|64513.7|64493.7|64511.7|64491.7|92
1633390800000|2021-10-04 23:40:00|64511.5|64491.5|64516.2|64496.2|64516.7|64496.7|64510.1|64490.1|251
1633391100000|2021-10-04 23:45:00|64516.3|64496.3|64515.5|64495.5|64517|64497|64514|64494|163
1633391400000|2021-10-04 23:50:00|64515.3|64495.3|64516.4|64496.4|64516.7|64496.7|64512.9|64492.9|304
1633391700000|2021-10-04 23:55:00|64516.3|64496.3|64516.7|64496.7|64517.3|64497.3|64514.2|64494.2|206
1633392000000|2021-10-05 00:00:00|64516.6|64496.6|64513.5|64493.5|64517.6|64497.6|64507.4|64487.4|562
1633392300000|2021-10-05 00:05:00|64513.6|64493.6|64521.3|64501.3|64523.2|64503.2|64512.9|64492.9|487
1633392600000|2021-10-05 00:10:00|64521.1|64501.1|64521|64501|64521.8|64501.8|64520.6|64500.6|318
1633392900000|2021-10-05 00:15:00|64521.1|64501.1|64531.4|64511.4|64534.3|64514.3|64519.9|64499.9|318
1633393200000|2021-10-05 00:20:00|64531.6|64511.6|64552.3|64532.3|64553.9|64533.9|64531.4|64511.4|294
1633393500000|2021-10-05 00:25:00|64552.4|64532.4|64539.8|64519.8|64556.3|64536.3|64539.8|64519.8|385
1633393800000|2021-10-05 00:30:00|64540|64520|64556.3|64536.3|64556.3|64536.3|64539.8|64519.8|430
1633394100000|2021-10-05 00:35:00|64556.4|64536.4|64564.3|64544.3|64565.1|64545.1|64549.2|64529.2|364
1633394400000|2021-10-05 00:40:00|64564.5|64544.5|64562.7|64542.7|64572.5|64552.5|64560.2|64540.2|359
1633394700000|2021-10-05 00:45:00|64563.3|64543.3|64569.1|64549.1|64569.7|64549.7|64561.7|64541.7|408
1633395000000|2021-10-05 00:50:00|64568.2|64548.2|64580.5|64560.5|64588.5|64568.5|64564.7|64544.7|502
1633395300000|2021-10-05 00:55:00|64579.9|64559.9|64570.6|64550.6|64583.9|64563.9|64569.5|64549.5|473
1633395600000|2021-10-05 01:00:00|64570.7|64550.7|64578|64558|64578|64558|64556.9|64536.9|597
1633395900000|2021-10-05 01:05:00|64578.1|64558.1|64577.4|64557.4|64584.7|64564.7|64568|64548|653
1633396200000|2021-10-05 01:10:00|64578.1|64558.1|64580.6|64560.6|64582.4|64562.4|64573.4|64553.4|426
1633396500000|2021-10-05 01:15:00|64580.5|64560.5|64589.4|64569.4|64589.6|64569.6|64575.5|64555.5|456
1633396800000|2021-10-05 01:20:00|64588.8|64568.8|64597|64577|64608|64588|64587.9|64567.9|656
1633397100000|2021-10-05 01:25:00|64596.9|64576.9|64586.7|64566.7|64598.8|64578.8|64583.6|64563.6|618
1633397400000|2021-10-05 01:30:00|64586|64566|64577.2|64557.2|64589.6|64569.6|64571.4|64554|602
1633397700000|2021-10-05 01:35:00|64577.4|64557.4|64566.3|64546.3|64583.2|64564.4|64565.9|64545.9|639
1633398000000|2021-10-05 01:40:00|64566.4|64546.4|64566.8|64546.8|64568|64548|64556.2|64536.2|633
1633398300000|2021-10-05 01:45:00|64566.9|64546.9|64556.3|64536.3|64567|64547|64553.2|64533.2|507
1633398600000|2021-10-05 01:50:00|64556.5|64536.5|64557.2|64537.2|64558|64538|64541.7|64521.7|669
1633398900000|2021-10-05 01:55:00|64556.8|64536.8|64563.1|64543.1|64564.5|64544.5|64554.1|64534.1|488
1633399200000|2021-10-05 02:00:00|64562.7|64542.7|64563|64543|64580.4|64560.4|64556.9|64540.2|681
1633399500000|2021-10-05 02:05:00|64562.9|64542.9|64553|64543|64562.9|64543.1|64545.4|64528.6|650
1633399800000|2021-10-05 02:10:00|64553.2|64543.2|64541.8|64521.8|64559|64543.2|64537.9|64520.8|516
1633400100000|2021-10-05 02:15:00|64541.9|64521.9|64544.1|64524.1|64549.5|64533.9|64532.5|64517.5|493
1633400400000|2021-10-05 02:20:00|64544|64524|64549.6|64529.6|64554.3|64538.6|64535.5|64516.7|522
1633400700000|2021-10-05 02:25:00|64549.5|64529.5|64544.8|64524.8|64550.1|64532.6|64542.5|64524.8|326
1633401000000|2021-10-05 02:30:00|64545|64525|64538.6|64518.6|64545|64525|64532.6|64512.6|484
1633401300000|2021-10-05 02:35:00|64538.7|64518.7|64521.7|64501.7|64538.7|64518.7|64515.9|64501.5|450
1633401600000|2021-10-05 02:40:00|64516.6|64506.6|64518.9|64498.9|64528.5|64508.5|64515.5|64498.2|585
1633401900000|2021-10-05 02:45:00|64519.1|64499.1|64518.2|64498.2|64521.9|64506.8|64512.4|64497|441
1633402200000|2021-10-05 02:50:00|64518.4|64498.4|64534.4|64514.4|64537.3|64519.2|64514.9|64498.4|460
1633402500000|2021-10-05 02:55:00|64534.3|64514.3|64531|64511|64536.6|64520|64528|64509.7|449
1633402800000|2021-10-05 03:00:00|64530.9|64510.9|64526.4|64506.4|64532.5|64515.2|64521|64502.7|444
1633403100000|2021-10-05 03:05:00|64526.5|64506.5|64533.3|64513.3|64534.3|64520.2|64521|64504.5|411
1633403400000|2021-10-05 03:10:00|64533.2|64513.2|64531.1|64511.1|64534.4|64519.4|64526.6|64506.6|375
1633403700000|2021-10-05 03:15:00|64531|64511|64539.4|64519.4|64542|64525.7|64528.2|64510.3|395
1633404000000|2021-10-05 03:20:00|64539.5|64519.5|64538.3|64518.3|64541.9|64525|64534.9|64517.2|385
1633404300000|2021-10-05 03:25:00|64538.2|64518.2|64538.8|64518.8|64539.3|64523.5|64531.8|64516.8|298
1633404600000|2021-10-05 03:30:00|64539|64519|64550|64530|64552|64535.6|64536.7|64518.2|622
1633404900000|2021-10-05 03:35:00|64549.7|64529.7|64540.4|64520.4|64550|64531.3|64539.7|64519.7|565
1633405200000|2021-10-05 03:40:00|64540.3|64520.3|64540.1|64520.1|64544.3|64524.3|64537.9|64517.9|613
1633405500000|2021-10-05 03:45:00|64539.9|64519.9|64537.5|64517.5|64541.8|64525.7|64534.2|64517.3|567
1633405800000|2021-10-05 03:50:00|64537.4|64517.4|64532.2|64512.2|64545.3|64530.3|64527.5|64511.9|569
1633406100000|2021-10-05 03:55:00|64532.4|64512.4|64532|64512|64538.7|64522.8|64525|64509.3|457
1633406400000|2021-10-05 04:00:00|64531.8|64511.8|64526.4|64506.4|64531.9|64515.2|64521.9|64506.3|425
1633406700000|2021-10-05 04:05:00|64526.3|64506.3|64526.2|64506.2|64530.4|64513.7|64520.3|64505.6|359
1633407000000|2021-10-05 04:10:00|64526.1|64506.1|64528.7|64508.7|64528.9|64514.1|64519.9|64505.4|333
1633407300000|2021-10-05 04:15:00|64528.6|64508.6|64536.8|64516.8|64536.8|64521.8|64521.6|64506.4|352
1633407600000|2021-10-05 04:20:00|64536.7|64516.7|64529.5|64509.5|64538.8|64524|64525.6|64508.6|323
1633407900000|2021-10-05 04:25:00|64529.8|64509.8|64527|64507|64533.7|64516.9|64523.4|64505.8|332
1633408200000|2021-10-05 04:30:00|64526.9|64506.9|64528.5|64518.5|64538|64521.4|64521.8|64506.6|448
1633408500000|2021-10-05 04:35:00|64528.6|64518.6|64536.9|64516.9|64537.3|64520.5|64526.3|64510.7|450
1633408800000|2021-10-05 04:40:00|64536.7|64516.7|64534|64524|64539|64524.2|64532.1|64516|293
1633409100000|2021-10-05 04:45:00|64539.1|64519.1|64538.9|64518.9|64541.3|64524.7|64531.2|64512.4|411
1633409400000|2021-10-05 04:50:00|64538.7|64518.7|64531.1|64511.1|64540|64520|64523.4|64508.5|487
1633409700000|2021-10-05 04:55:00|64530.9|64510.9|64532|64512|64535|64521|64524.8|64509.2|440
1633410000000|2021-10-05 05:00:00|64526.8|64516.8|64533.4|64513.4|64534.4|64519.5|64524.8|64509|545
1633410300000|2021-10-05 05:05:00|64533.3|64513.3|64519|64509|64534.8|64520|64515.7|64500.8|475
1633410600000|2021-10-05 05:10:00|64519.2|64509.2|64524|64504|64526.4|64510.3|64514.8|64500.7|417
1633410900000|2021-10-05 05:15:00|64524.2|64504.2|64531.9|64511.9|64534.4|64518.9|64518.3|64502.7|462
1633411200000|2021-10-05 05:20:00|64531.8|64511.8|64523.8|64513.8|64532.9|64518|64522.9|64508.6|390
1633411500000|2021-10-05 05:25:00|64523.7|64513.7|64519.5|64509.5|64529|64514|64516.1|64501.6|413
1633411800000|2021-10-05 05:30:00|64519.4|64509.4|64527.4|64517.4|64533.9|64518|64516|64501.6|546
1633412100000|2021-10-05 05:35:00|64527.5|64517.5|64527.3|64517.3|64534.9|64520.6|64527.1|64509.6|519
1633412400000|2021-10-05 05:40:00|64532.4|64512.4|64531.2|64511.2|64532.7|64517.6|64522.9|64507.4|380
1633412700000|2021-10-05 05:45:00|64531.3|64511.3|64528.8|64508.8|64531.3|64516|64521.4|64505.7|376
1633413000000|2021-10-05 05:50:00|64529|64509|64536|64526|64544.1|64528.7|64525.6|64508.9|486
1633413300000|2021-10-05 05:55:00|64540.8|64520.8|64561.9|64551.9|64567.4|64552.2|64536.1|64520.8|623
1633413600000|2021-10-05 06:00:00|64560.9|64550.9|64545.6|64535.6|64563.3|64550.9|64543.8|64527.5|612
1633413900000|2021-10-05 06:05:00|64545.4|64535.4|64555.8|64535.8|64560.7|64545.8|64545.4|64530.3|530
1633414200000|2021-10-05 06:10:00|64555.7|64535.7|64555.8|64535.8|64558.9|64543|64548.1|64528.1|516
1633414500000|2021-10-05 06:15:00|64555.9|64535.9|64558.5|64538.5|64562.9|64546.2|64552.1|64534.8|483
1633414800000|2021-10-05 06:20:00|64558.6|64538.6|64539.7|64529.7|64560.4|64545.4|64536.7|64521.5|431
1633415100000|2021-10-05 06:25:00|64544.5|64524.5|64552.8|64532.8|64554.1|64537.8|64540|64523.9|448
1633415400000|2021-10-05 06:30:00|64552.9|64532.9|64559.8|64539.8|64560.5|64545.8|64547.1|64529.6|542
1633415700000|2021-10-05 06:35:00|64559.5|64539.5|64555.1|64545.1|64568.8|64552.7|64553.7|64538.6|501
1633416000000|2021-10-05 06:40:00|64555|64545|64551.1|64541.1|64568|64553|64548.4|64534.1|547
1633416300000|2021-10-05 06:45:00|64551.2|64541.2|64548.8|64528.8|64555.4|64542.6|64539.3|64527.6|441
1633416600000|2021-10-05 06:50:00|64544|64534|64539.3|64519.3|64545.7|64534.1|64533.5|64518.5|470
1633416900000|2021-10-05 06:55:00|64539.9|64519.9|64545.1|64525.1|64546.3|64531.4|64532.6|64517.2|433
1633417200000|2021-10-05 07:00:00|64545.2|64525.2|64542.8|64522.8|64550|64537|64532.4|64518.2|704
1633417500000|2021-10-05 07:05:00|64543.2|64523.2|64529.4|64519.4|64544.2|64531.6|64526.9|64513|511
1633417800000|2021-10-05 07:10:00|64528.9|64518.9|64518.8|64498.8|64534.1|64520.2|64514.3|64498.8|589
1633418100000|2021-10-05 07:15:00|64518.7|64498.7|64474.8|64464.8|64518.9|64504.4|64472|64457|759
1633418400000|2021-10-05 07:20:00|64474.7|64464.7|64466.1|64446.1|64483|64465.9|64455.8|64441|682
1633418700000|2021-10-05 07:25:00|64466.2|64446.2|64451.4|64431.4|64475.4|64457.4|64437.8|64422.4|638
1633419000000|2021-10-05 07:30:00|64451.2|64431.2|64461.3|64451.3|64481.6|64465.3|64445.7|64429.9|698
1633419300000|2021-10-05 07:35:00|64461.2|64451.2|64463.9|64443.9|64470.7|64454.8|64457.5|64442|501
1633419600000|2021-10-05 07:40:00|64464|64444|64468.5|64448.5|64469.4|64455.1|64457.7|64442.3|523
1633419900000|2021-10-05 07:45:00|64468.2|64448.2|64467.5|64447.5|64470.4|64455.8|64458.4|64443.4|447
1633420200000|2021-10-05 07:50:00|64462.5|64452.5|64466.7|64456.7|64478.4|64463.8|64460.9|64446|448
1633420500000|2021-10-05 07:55:00|64466.8|64456.8|64474.6|64454.6|64476.2|64458.9|64456.7|64442.7|514
1633420800000|2021-10-05 08:00:00|64474.9|64454.9|64475|64455|64477.4|64462.6|64464.2|64447.7|594
1633421100000|2021-10-05 08:05:00|64474.9|64454.9|64455.5|64435.5|64478.7|64463.7|64450|64434.9|537
1633421400000|2021-10-05 08:10:00|64455.8|64435.8|64448.8|64428.8|64463.5|64448|64443.1|64428.1|546
1633421700000|2021-10-05 08:15:00|64448.6|64428.6|64432.4|64422.4|64451.3|64436.1|64426.6|64410.7|514
1633422000000|2021-10-05 08:20:00|64432.5|64422.5|64446.7|64426.7|64457.1|64439.1|64428.9|64413.8|537
1633422300000|2021-10-05 08:25:00|64446.6|64426.6|64452.3|64432.3|64454.2|64439.3|64441.2|64426.5|457
1633422600000|2021-10-05 08:30:00|64452.5|64432.5|64451.3|64441.3|64459.3|64443.8|64446.5|64428.6|471
1633422900000|2021-10-05 08:35:00|64451.2|64441.2|64451.5|64431.5|64456.9|64442.1|64443.7|64428.8|407
1633423200000|2021-10-05 08:40:00|64451.4|64431.4|64459.1|64439.1|64467.9|64452.9|64445.7|64430.3|501
1633423500000|2021-10-05 08:45:00|64459.6|64439.6|64476.3|64456.3|64479.2|64464.2|64455.9|64439.5|513
1633423800000|2021-10-05 08:50:00|64476.2|64456.2|64475.8|64455.8|64476.6|64460.7|64460.3|64445.2|511
1633424100000|2021-10-05 08:55:00|64476|64456|64483.8|64463.8|64483.8|64469|64467.2|64451.7|456
1633424400000|2021-10-05 09:00:00|64483.9|64463.9|64482.3|64462.3|64489.6|64474.4|64467.9|64454.8|413
1633424700000|2021-10-05 09:05:00|64482.2|64462.2|64488.4|64468.4|64488.8|64473.7|64469.5|64454.4|482
1633425000000|2021-10-05 09:10:00|64488|64468|64481.3|64461.3|64489|64474.1|64471.5|64455|406
1633425300000|2021-10-05 09:15:00|64481.2|64461.2|64474.5|64454.5|64481.2|64465|64468|64451.4|441
1633425600000|2021-10-05 09:20:00|64474.6|64454.6|64477.7|64457.7|64478.5|64461.8|64468.9|64453.6|311
1633425900000|2021-10-05 09:25:00|64477.8|64457.8|64482.3|64462.3|64483.1|64467.2|64473|64457.3|377
1633426200000|2021-10-05 09:30:00|64482.2|64462.2|64478|64458|64489.1|64472.8|64473|64457.7|440
1633426500000|2021-10-05 09:35:00|64477.8|64457.8|64474.6|64454.6|64481.4|64465.9|64469.1|64454.1|376
1633426800000|2021-10-05 09:40:00|64474.4|64454.4|64482.5|64462.5|64483.9|64464.5|64469|64454.3|349
1633427100000|2021-10-05 09:45:00|64482.6|64462.6|64488.8|64478.8|64495.6|64480.3|64477.5|64460.6|443
1633427400000|2021-10-05 09:50:00|64489.2|64479.2|64484.4|64474.4|64495.7|64480.8|64480.4|64465.8|506
1633427700000|2021-10-05 09:55:00|64484.1|64474.1|64481.6|64471.6|64492.5|64474.7|64479.6|64464.3|343
1633428000000|2021-10-05 10:00:00|64481.7|64471.7|64490.2|64480.2|64496.9|64481.3|64479.6|64465|312
1633428300000|2021-10-05 10:05:00|64490.4|64480.4|64516.9|64496.9|64528.4|64508.4|64490.2|64476|469
1633428600000|2021-10-05 10:10:00|64517.1|64497.1|64513.3|64493.3|64517.4|64497.9|64503.6|64487.4|378
1633428900000|2021-10-05 10:15:00|64513.4|64493.4|64516.1|64496.1|64521.6|64501.6|64512.7|64492.7|334
1633429200000|2021-10-05 10:20:00|64516.2|64496.2|64508.3|64488.3|64517.9|64499.8|64503.9|64487.5|389
1633429500000|2021-10-05 10:25:00|64508.5|64488.5|64517|64497|64517.2|64500.3|64499.1|64483.2|366
1633429800000|2021-10-05 10:30:00|64517.7|64497.7|64512.2|64492.2|64517.7|64501.1|64506.1|64489.3|379
1633430100000|2021-10-05 10:35:00|64512.1|64492.1|64510.8|64490.8|64516.2|64496.2|64509.3|64489.3|423
1633430400000|2021-10-05 10:40:00|64510.7|64490.7|64513.3|64493.3|64517.8|64499.7|64509|64489|549
1633430700000|2021-10-05 10:45:00|64513.2|64493.2|64521.4|64501.4|64522.2|64507.3|64510|64493.2|485
1633431000000|2021-10-05 10:50:00|64521.5|64501.5|64520|64510|64528.5|64511.6|64514.9|64499.4|417
1633431300000|2021-10-05 10:55:00|64519.9|64509.9|64516.3|64496.3|64529.2|64511.1|64513|64495.8|533
1633431600000|2021-10-05 11:00:00|64516.1|64496.1|64502|64492|64520|64505|64501|64485.6|529
1633431900000|2021-10-05 11:05:00|64502.2|64492.2|64509.7|64489.7|64513|64493|64499.2|64483.5|404
1633432200000|2021-10-05 11:10:00|64509.5|64489.5|64503.4|64493.4|64513.8|64495.1|64503.4|64487.8|376
1633432500000|2021-10-05 11:15:00|64503.3|64493.3|64506.7|64486.7|64509.2|64494|64494.4|64480.5|375
1633432800000|2021-10-05 11:20:00|64506.9|64486.9|64510|64490|64510.3|64495|64502|64484.3|379
1633433100000|2021-10-05 11:25:00|64510.1|64490.1|64489.4|64469.4|64510.1|64494.1|64483.7|64468.2|474
1633433400000|2021-10-05 11:30:00|64489.5|64469.5|64487.7|64467.7|64491.8|64476|64480.4|64464.9|431
1633433700000|2021-10-05 11:35:00|64487.1|64467.1|64484.9|64464.9|64488.6|64470.4|64471|64453.7|469
1633434000000|2021-10-05 11:40:00|64485|64465|64488.9|64468.9|64492.7|64477.2|64479.9|64463.5|403
1633434300000|2021-10-05 11:45:00|64488.8|64468.8|64483|64473|64493.3|64477.9|64479.8|64464.9|438
1633434600000|2021-10-05 11:50:00|64482.9|64472.9|64490.6|64470.6|64496.9|64480.6|64480.5|64465.5|397
1633434900000|2021-10-05 11:55:00|64490.5|64470.5|64488.1|64468.1|64491.8|64476.7|64481.4|64466.2|393
1633435200000|2021-10-05 12:00:00|64487.6|64467.6|64475.7|64455.7|64490|64472.8|64467.5|64450.3|575
1633435500000|2021-10-05 12:05:00|64475.8|64455.8|64463.2|64453.2|64475.8|64456|64463.2|64447.7|481
1633435800000|2021-10-05 12:10:00|64463.3|64453.3|64485.4|64465.4|64487|64467|64463.3|64448.3|438
1633436100000|2021-10-05 12:15:00|64485.6|64465.6|64485.9|64465.9|64490.8|64470.8|64483.3|64463.3|495
1633436400000|2021-10-05 12:20:00|64485.8|64465.8|64487.8|64467.8|64488.3|64471.3|64481.1|64462.9|434
1633436700000|2021-10-05 12:25:00|64487.9|64467.9|64487.3|64467.3|64490.3|64474.6|64479.4|64464.4|354
1633437000000|2021-10-05 12:30:00|64487.2|64467.2|64489|64469|64491.4|64475.7|64481.2|64466.1|406
1633437300000|2021-10-05 12:35:00|64489.1|64469.1|64486.6|64466.6|64494.1|64479.2|64480.5|64465.6|553
1633437600000|2021-10-05 12:40:00|64486.7|64466.7|64486.2|64466.2|64491.7|64472.6|64480.6|64464.8|452
1633437900000|2021-10-05 12:45:00|64486.1|64466.1|64485.7|64465.7|64490.3|64475.1|64480.4|64462|351
1633438200000|2021-10-05 12:50:00|64485.5|64465.5|64489.4|64469.4|64490.9|64472.9|64481.6|64464.9|417
1633438500000|2021-10-05 12:55:00|64489.5|64469.5|64498.6|64478.6|64500.2|64485.7|64481.6|64464.8|485
1633438800000|2021-10-05 13:00:00|64498.5|64478.5|64500.9|64480.9|64504.3|64484.3|64491.1|64475.3|496
1633439100000|2021-10-05 13:05:00|64500.8|64480.8|64526.4|64506.4|64529.5|64509.5|64498.8|64478.8|645
1633439400000|2021-10-05 13:10:00|64526.7|64506.7|64517.2|64497.2|64527.2|64507.4|64510.2|64490.2|563
1633439700000|2021-10-05 13:15:00|64516.1|64496.1|64505.4|64485.4|64519.9|64499.9|64503.7|64485|651
1633440000000|2021-10-05 13:20:00|64505.5|64485.5|64508.6|64488.6|64511.6|64494.1|64502.2|64485.2|480
1633440300000|2021-10-05 13:25:00|64508.9|64488.9|64515.7|64495.7|64516.1|64498.6|64502.6|64482.6|575
1633440600000|2021-10-05 13:30:00|64515.6|64495.6|64516.6|64496.6|64522.3|64505.5|64505.1|64485.1|792
1633440900000|2021-10-05 13:35:00|64516.8|64496.8|64539.8|64519.8|64548.6|64528.6|64507.6|64487.6|805
1633441200000|2021-10-05 13:40:00|64539.7|64519.7|64516.2|64496.2|64540.2|64520.2|64511.4|64495.1|806
1633441500000|2021-10-05 13:45:00|64515.8|64495.8|64510.7|64490.7|64520.3|64504.3|64499.2|64481.7|806
1633441800000|2021-10-05 13:50:00|64510.5|64490.5|64516.9|64506.9|64521.1|64507.1|64506.9|64489.2|770
1633442100000|2021-10-05 13:55:00|64516.8|64506.8|64513.2|64493.2|64519.3|64506.8|64500.4|64485.7|649
1633442400000|2021-10-05 14:00:00|64513.1|64493.1|64518.1|64508.1|64522.9|64509.4|64507.3|64487.8|823
1633442700000|2021-10-05 14:05:00|64518|64508|64516.1|64506.1|64526.7|64516.7|64513.3|64503.3|736
1633443000000|2021-10-05 14:10:00|64516.2|64506.2|64517.5|64507.5|64521.7|64511.7|64510.8|64500.8|596
1633443300000|2021-10-05 14:15:00|64517.3|64507.3|64525.5|64515.5|64526.2|64516.2|64516.1|64506.1|561
1633443600000|2021-10-05 14:20:00|64524.8|64514.8|64509|64499|64525.2|64515.2|64505.4|64490|634
1633443900000|2021-10-05 14:25:00|64508.9|64498.9|64501.5|64491.5|64509.1|64499.1|64498.7|64486.9|619
1633444200000|2021-10-05 14:30:00|64501.4|64491.4|64491.2|64481.2|64503|64493|64484.2|64474.2|712
1633444500000|2021-10-05 14:35:00|64491.4|64481.4|64492.4|64482.4|64499.9|64484.6|64485.2|64474.5|736
1633444800000|2021-10-05 14:40:00|64492.2|64482.2|64485.1|64475.1|64492.8|64482.8|64474.5|64464.5|669
1633445100000|2021-10-05 14:45:00|64485.2|64475.2|64482|64472|64487.2|64477.2|64479.8|64469.8|648
1633445400000|2021-10-05 14:50:00|64481.8|64471.8|64483.1|64473.1|64488.1|64478.1|64478.5|64468.5|637
1633445700000|2021-10-05 14:55:00|64483.2|64473.2|64488.9|64478.9|64491.6|64481.6|64481|64471|603
1633446000000|2021-10-05 15:00:00|64488.6|64478.6|64483|64473|64492.7|64482.7|64479.7|64469.7|574
1633446300000|2021-10-05 15:05:00|64482.9|64472.9|64474.9|64464.9|64482.9|64472.9|64473.6|64463.6|592
1633446600000|2021-10-05 15:10:00|64475.1|64465.1|64460.5|64450.5|64477.5|64467.5|64459.9|64449.9|556
1633446900000|2021-10-05 15:15:00|64460.1|64450.1|64470.3|64460.3|64471.9|64461.9|64460.1|64450.1|468
1633447200000|2021-10-05 15:20:00|64470.2|64460.2|64458.9|64448.9|64470.2|64460.2|64458.6|64448.6|569
1633447500000|2021-10-05 15:25:00|64459.1|64449.1|64452.5|64442.5|64459.5|64449.5|64446.9|64436.9|619
1633447800000|2021-10-05 15:30:00|64452.6|64442.6|64455|64445|64463.1|64453.1|64450.9|64437.2|611
1633448100000|2021-10-05 15:35:00|64454.9|64444.9|64460.4|64450.4|64465.9|64451.1|64451.2|64439.2|550
1633448400000|2021-10-05 15:40:00|64460.3|64450.3|64464.9|64454.9|64465.2|64455.2|64458.2|64443.4|454
1633448700000|2021-10-05 15:45:00|64464.7|64454.7|64465.8|64455.8|64471.2|64461.2|64461.2|64446.7|544
1633449000000|2021-10-05 15:50:00|64465.9|64455.9|64467|64457|64467.1|64457.1|64461.6|64451.6|331
1633449300000|2021-10-05 15:55:00|64468|64458|64459.1|64449.1|64468.2|64458.2|64458|64448|398
1633449600000|2021-10-05 16:00:00|64459.2|64449.2|64460.2|64450.2|64467.1|64457.1|64458.3|64448.3|391
1633449900000|2021-10-05 16:05:00|64460.3|64450.3|64467.3|64457.3|64469.5|64459.5|64460.1|64450.1|336
1633450200000|2021-10-05 16:10:00|64467.9|64457.9|64466.8|64456.8|64469.9|64458.5|64463.5|64449.9|373
1633450500000|2021-10-05 16:15:00|64466.9|64456.9|64468.3|64458.3|64469.6|64459.6|64463.8|64453.8|344
1633450800000|2021-10-05 16:20:00|64468.4|64458.4|64475.2|64465.2|64475.9|64465.9|64467.8|64454.1|360
1633451100000|2021-10-05 16:25:00|64475.3|64465.3|64473.3|64463.3|64479.3|64466.5|64470.8|64456.6|335
1633451400000|2021-10-05 16:30:00|64473.4|64463.4|64476.2|64466.2|64481.9|64469.6|64473.4|64459|317
1633451700000|2021-10-05 16:35:00|64476.3|64466.3|64479.8|64469.8|64482.3|64471.6|64475.2|64461.7|380
1633452000000|2021-10-05 16:40:00|64479.2|64469.2|64480.2|64470.2|64481|64471|64476|64466|366
1633452300000|2021-10-05 16:45:00|64480.1|64470.1|64475.9|64465.9|64480.9|64470.9|64474.8|64464.8|332
1633452600000|2021-10-05 16:50:00|64475.8|64465.8|64476.3|64466.3|64477.8|64467.8|64475.1|64465.1|305
1633452900000|2021-10-05 16:55:00|64476.4|64466.4|64474.7|64464.7|64476.4|64466.4|64471.7|64461.7|285
1633453200000|2021-10-05 17:00:00|64474.6|64464.6|64473.9|64463.9|64479.1|64469.1|64472.9|64462.9|365
1633453500000|2021-10-05 17:05:00|64474|64464|64472.1|64462.1|64474|64464|64469.6|64459.6|383
1633453800000|2021-10-05 17:10:00|64472.2|64462.2|64464.6|64454.6|64473.6|64463.6|64461.2|64451.2|497
1633454100000|2021-10-05 17:15:00|64464.7|64454.7|64469.5|64459.5|64470.4|64460.4|64464.2|64454.2|408
1633454400000|2021-10-05 17:20:00|64469.3|64459.3|64465.9|64455.9|64470|64460|64464.7|64454.7|322
1633454700000|2021-10-05 17:25:00|64466|64456|64466.3|64456.3|64466.7|64456.7|64464|64454|386
1633455000000|2021-10-05 17:30:00|64466|64456|64459.5|64449.5|64466.3|64456.3|64457.7|64447.7|438
1633455300000|2021-10-05 17:35:00|64459.6|64449.6|64455.5|64445.5|64460.4|64450.4|64455.1|64445.1|383
1633455600000|2021-10-05 17:40:00|64455.4|64445.4|64450.3|64440.3|64455.6|64445.6|64448.5|64438.5|363
1633455900000|2021-10-05 17:45:00|64450.2|64440.2|64445.5|64435.5|64450.9|64440.9|64441.4|64431.4|529
1633456200000|2021-10-05 17:50:00|64445.4|64435.4|64451.9|64441.9|64454.8|64442.8|64442.3|64432.3|522
1633456500000|2021-10-05 17:55:00|64451.8|64441.8|64452.8|64442.8|64456.9|64446.9|64449.3|64436.7|511
1633456800000|2021-10-05 18:00:00|64452.9|64442.9|64446.6|64436.6|64454.7|64444.7|64445.3|64435.3|485
1633457100000|2021-10-05 18:05:00|64446.7|64436.7|64446.9|64436.9|64452.5|64438.1|64443.6|64429.3|373
1633457400000|2021-10-05 18:10:00|64446.8|64436.8|64459.7|64449.7|64460.8|64450.8|64446.2|64436.2|472
1633457700000|2021-10-05 18:15:00|64460|64450|64466.2|64456.2|64471.9|64461.9|64458.2|64446|683
1633458000000|2021-10-05 18:20:00|64466.1|64456.1|64474|64464|64474.7|64464.2|64465.3|64454.7|560
1633458300000|2021-10-05 18:25:00|64474.1|64464.1|64473|64463|64477.4|64467.4|64472|64462|519
1633458600000|2021-10-05 18:30:00|64472.8|64462.8|64476.6|64466.6|64478.4|64468.4|64470.9|64460.9|612
1633458900000|2021-10-05 18:35:00|64476.8|64466.8|64478.6|64468.6|64480.2|64470.2|64476.1|64466.1|533
1633459200000|2021-10-05 18:40:00|64478.7|64468.7|64473.3|64463.3|64481.4|64471.4|64472.9|64462.9|406
1633459500000|2021-10-05 18:45:00|64473.2|64463.2|64475.1|64465.1|64475.3|64465.3|64471|64461|377
1633459800000|2021-10-05 18:50:00|64475.2|64465.2|64475.3|64465.3|64475.7|64465.7|64471.1|64461.1|347
1633460100000|2021-10-05 18:55:00|64475.4|64465.4|64477.6|64467.6|64477.8|64467.8|64473.5|64463.5|414
1633460400000|2021-10-05 19:00:00|64477.5|64467.5|64505|64485|64509|64490|64477.5|64463.3|388
1633460700000|2021-10-05 19:05:00|64504.9|64484.9|64491.1|64481.1|64512.4|64492.4|64490.8|64476.3|391
1633461000000|2021-10-05 19:10:00|64491|64481|64487.5|64477.5|64498.6|64484|64487|64473.5|247
1633461300000|2021-10-05 19:15:00|64487.7|64477.7|64501.2|64491.2|64504.6|64491.9|64485.7|64471|368
1633461600000|2021-10-05 19:20:00|64501.1|64491.1|64501|64491|64510.9|64495.6|64498.1|64484.8|381
1633461900000|2021-10-05 19:25:00|64501.1|64491.1|64493.6|64483.6|64505.7|64491.3|64493.2|64478.3|392
1633462200000|2021-10-05 19:30:00|64493.3|64483.3|64490|64480|64497.9|64483.3|64489.8|64475.1|387
1633462500000|2021-10-05 19:35:00|64490.1|64480.1|64505.3|64485.3|64506.7|64492.1|64489.8|64476.6|344
1633462800000|2021-10-05 19:40:00|64505.2|64485.2|64500.3|64480.3|64505.4|64489.1|64493.4|64478.3|323
1633463100000|2021-10-05 19:45:00|64500.4|64480.4|64502.2|64482.2|64504.4|64487.1|64496|64480.4|306
1633463400000|2021-10-05 19:50:00|64502.1|64482.1|64512.1|64492.1|64512.8|64492.8|64494.1|64478.8|389
1633463700000|2021-10-05 19:55:00|64511.9|64491.9|64506.9|64486.9|64517.4|64501.1|64504.5|64484.5|378
1633464000000|2021-10-05 20:00:00|64506.7|64486.7|64506.7|64486.7|64507.9|64487.9|64504.3|64484.3|364
1633464300000|2021-10-05 20:05:00|64506.6|64486.6|64500.7|64480.7|64508.9|64488.9|64500.1|64480.1|250
1633464600000|2021-10-05 20:10:00|64500.8|64480.8|64500.8|64480.8|64501.4|64486.2|64495.6|64480.2|117
1633464900000|2021-10-05 20:15:00|64501|64481|64500.5|64480.5|64501|64485.6|64495.2|64480.2|93
1633465200000|2021-10-05 20:20:00|64500.4|64480.4|64498.6|64478.6|64501.9|64481.9|64494.7|64474.7|195
1633465500000|2021-10-05 20:25:00|64498.7|64478.7|64501.1|64481.1|64501.5|64483.7|64493.4|64475.9|217
1633465800000|2021-10-05 20:30:00|64501.5|64481.5|64500.8|64480.8|64502|64482|64500.4|64480.4|167
1633466100000|2021-10-05 20:35:00|64501.2|64481.2|64501.9|64481.9|64502.5|64482.5|64500.8|64480.8|176
1633466400000|2021-10-05 20:40:00|64501.7|64481.7|64498.8|64478.8|64502|64482|64496.6|64476.6|207
1633466700000|2021-10-05 20:45:00|64498.6|64478.6|64499.4|64479.4|64499.9|64484.3|64492.7|64476.3|112
1633467000000|2021-10-05 20:50:00|64499.5|64479.5|64499.1|64479.1|64500.2|64480.2|64498|64478|160
1633467300000|2021-10-05 20:55:00|64498.9|64478.9|64501.6|64481.6|64501.6|64481.6|64497.2|64477.2|243
1633467600000|2021-10-05 21:00:00|64498.9|64478.9|64500.4|64480.4|64505.1|64482.9|64495.8|64474.9|59
1633467900000|2021-10-05 21:05:00|64510.9|64473.3|64502.1|64482.1|64511.6|64485|64497.5|64472.4|167
1633468200000|2021-10-05 21:10:00|64501.6|64481.6|64502|64482|64503.5|64483.5|64500|64480|168
1633468500000|2021-10-05 21:15:00|64502.1|64482.1|64501.7|64481.7|64503.1|64483.1|64498.4|64478.4|116
1633468800000|2021-10-05 21:20:00|64501.1|64481.1|64536.7|64422.1|64539.3|64483.2|64495.7|64419.2|156
1633469100000|2021-10-05 21:25:00|64537.5|64421.2|64532|64481.4|64550.3|64482.8|64526.3|64419.1|329
1633469400000|2021-10-05 21:30:00|64531.2|64481.3|64528.7|64475.4|64537.6|64485.4|64526.5|64474.9|241
1633469700000|2021-10-05 21:35:00|64529.9|64475|64528.7|64476.7|64537.4|64479.1|64522.3|64468.9|190
1633470000000|2021-10-05 21:40:00|64536.8|64475.3|64525.3|64473.5|64542.4|64478.7|64521.5|64469.3|154
1633470300000|2021-10-05 21:45:00|64528.8|64470.5|64530.6|64474.1|64535.3|64476.8|64525.3|64470.5|260
1633470600000|2021-10-05 21:50:00|64530|64474.8|64530.1|64474.6|64534.1|64479.2|64523.6|64470.5|291
1633470900000|2021-10-05 21:55:00|64528.9|64475.6|64528.2|64475.4|64534.7|64479.4|64524.8|64464.2|276
1633471200000|2021-10-05 22:00:00|64530.5|64468.2|64529.3|64475.1|64535.6|64477.9|64525.2|64468.2|673
1633471500000|2021-10-05 22:05:00|64529.2|64476.1|64525.6|64472.7|64534.5|64479.2|64521.3|64469.5|657
1633471800000|2021-10-05 22:10:00|64520.9|64470.4|64514.1|64482.5|64522.5|64490|64510|64470.4|353
1633472100000|2021-10-05 22:15:00|64515|64481.4|64507.6|64487.6|64519.5|64489.7|64507.6|64476.7|259
1633472400000|2021-10-05 22:20:00|64513.3|64481.8|64509.2|64489.2|64518|64491.1|64506.6|64476.2|221
1633472700000|2021-10-05 22:25:00|64514.6|64481.1|64507.4|64487.4|64522.8|64490.8|64506|64475.4|125
1633473000000|2021-10-05 22:30:00|64506.9|64486.9|64511|64479.9|64518.4|64488.7|64504.9|64473.4|182
1633473300000|2021-10-05 22:35:00|64507.8|64487.8|64500.8|64480.8|64514.9|64490.2|64499.5|64475|204
1633473600000|2021-10-05 22:40:00|64501|64481|64499.6|64479.6|64502.8|64482.8|64499.1|64479.1|238
1633473900000|2021-10-05 22:45:00|64499.8|64479.8|64490|64470|64502.4|64482.4|64487.6|64467.6|283
1633474200000|2021-10-05 22:50:00|64490.8|64470.8|64474.2|64454.2|64492.6|64472.6|64473.2|64453.2|418
1633474500000|2021-10-05 22:55:00|64474.3|64454.3|64473.6|64453.6|64476.1|64456.1|64469.5|64449.5|296
1633474800000|2021-10-05 23:00:00|64473.8|64453.8|64472.3|64452.3|64474|64454|64471.3|64451.3|327
1633475100000|2021-10-05 23:05:00|64473.9|64453.9|64474.1|64454.1|64474.6|64454.6|64472.1|64452.1|228
1633475400000|2021-10-05 23:10:00|64474.3|64454.3|64479.5|64459.5|64484.5|64464.5|64474.1|64454.1|319
1633475700000|2021-10-05 23:15:00|64480.2|64460.2|64478.7|64458.7|64482.3|64462.3|64477.8|64457.8|336
1633476000000|2021-10-05 23:20:00|64478.8|64458.8|64486.7|64466.7|64488|64468|64478|64458|334
1633476300000|2021-10-05 23:25:00|64486.9|64466.9|64491.9|64471.9|64493.5|64473.5|64486.9|64466.9|383
1633476600000|2021-10-05 23:30:00|64491.7|64471.7|64492.2|64472.2|64495.2|64475.2|64490.1|64470.1|211
1633476900000|2021-10-05 23:35:00|64491.8|64471.8|64497.3|64477.3|64500.2|64480.2|64491|64471|460
1633477200000|2021-10-05 23:40:00|64497.4|64477.4|64498.3|64478.3|64501.4|64481.4|64495.1|64475.1|451
1633477500000|2021-10-05 23:45:00|64498.1|64478.1|64496.3|64476.3|64498.8|64478.8|64495.1|64475.1|398
1633477800000|2021-10-05 23:50:00|64496.1|64476.1|64497.9|64477.9|64500.3|64480.3|64494.5|64474.5|412
1633478100000|2021-10-05 23:55:00|64497.8|64477.8|64497.6|64477.6|64498.7|64478.7|64496.7|64476.7|235
1633478400000|2021-10-06 00:00:00|64497.5|64477.5|64504|64484|64523.2|64503.2|64497.2|64477.2|676
1633478700000|2021-10-06 00:05:00|64504.3|64484.3|64506.9|64486.9|64507|64487|64499.4|64479.4|460
1633479000000|2021-10-06 00:10:00|64506.6|64486.6|64512.9|64492.9|64519.4|64499.4|64506.4|64486.4|401
1633479300000|2021-10-06 00:15:00|64513|64493|64510.8|64490.8|64518.2|64498.2|64509.9|64489.9|427
1633479600000|2021-10-06 00:20:00|64510.7|64490.7|64493|64473|64511.8|64491.8|64489.5|64469.5|484
1633479900000|2021-10-06 00:25:00|64492.7|64472.7|64497.9|64477.9|64498.4|64478.4|64492.7|64472.7|439
1633480200000|2021-10-06 00:30:00|64497.8|64477.8|64493|64473|64499.4|64479.4|64491.6|64471.6|356
1633480500000|2021-10-06 00:35:00|64492.8|64472.8|64494.9|64474.9|64499.1|64479.1|64491|64471|386
1633480800000|2021-10-06 00:40:00|64494.6|64474.6|64503.1|64483.1|64508.9|64491.7|64494.5|64474.5|462
1633481100000|2021-10-06 00:45:00|64501.5|64481.5|64502.8|64482.8|64507.1|64492.3|64498.2|64481.1|461
1633481400000|2021-10-06 00:50:00|64502.9|64482.9|64504|64484|64513.2|64493.2|64502.5|64482.5|449
1633481700000|2021-10-06 00:55:00|64505.7|64485.7|64509.4|64489.4|64511.9|64491.9|64501.2|64481.2|580
1633482000000|2021-10-06 01:00:00|64509.6|64489.6|64508.5|64488.5|64512.5|64496.1|64501.6|64485|683
1633482300000|2021-10-06 01:05:00|64508.2|64488.2|64516.8|64506.8|64522.3|64507.1|64501.5|64486.7|504
1633482600000|2021-10-06 01:10:00|64516.9|64506.9|64526.9|64506.9|64527.7|64511.9|64516.9|64501.9|526
1633482900000|2021-10-06 01:15:00|64522|64512|64526.6|64506.6|64534.6|64517.3|64522|64506.2|648
1633483200000|2021-10-06 01:20:00|64526.4|64506.4|64513.3|64493.3|64530.2|64515|64510.3|64491.7|677
1633483500000|2021-10-06 01:25:00|64513.2|64493.2|64524.1|64504.1|64524.4|64509.1|64511.3|64491.3|531
1633483800000|2021-10-06 01:30:00|64524.2|64504.2|64528.3|64508.3|64534.3|64515.6|64515.9|64500.6|754
1633484100000|2021-10-06 01:35:00|64528.2|64508.2|64503.7|64493.7|64534.2|64515.7|64499.4|64483.2|709
1633484400000|2021-10-06 01:40:00|64503.6|64493.6|64508.2|64488.2|64519.1|64499.6|64501.9|64486.3|740
1633484700000|2021-10-06 01:45:00|64508.6|64488.6|64513.1|64493.1|64516.3|64500.4|64507.8|64487.8|709
1633485000000|2021-10-06 01:50:00|64513.2|64493.2|64519.9|64499.9|64528.7|64511.9|64511.3|64492.9|622
1633485300000|2021-10-06 01:55:00|64519.6|64499.6|64513.1|64503.1|64528|64508.7|64508.6|64493|661
1633485600000|2021-10-06 02:00:00|64513.2|64503.2|64522.1|64512.1|64528.6|64513.9|64510.4|64496.7|525
1633485900000|2021-10-06 02:05:00|64522|64512|64522.9|64502.9|64530.3|64518.4|64515.5|64501.6|578
1633486200000|2021-10-06 02:10:00|64518|64508|64517|64507|64525.9|64511|64515.7|64501.9|475
1633486500000|2021-10-06 02:15:00|64516.9|64506.9|64510.2|64500.2|64521.7|64508.1|64508.8|64494.2|487
1633486800000|2021-10-06 02:20:00|64510.4|64500.4|64499.7|64479.7|64513|64503|64491.9|64477.6|535
1633487100000|2021-10-06 02:25:00|64499.8|64479.8|64496.5|64486.5|64505.8|64492.2|64494.8|64479.1|484
1633487400000|2021-10-06 02:30:00|64496.6|64486.6|64496.7|64486.7|64502.7|64487.4|64489.8|64477.4|487
1633487700000|2021-10-06 02:35:00|64496.9|64486.9|64493|64483|64501.4|64486.9|64489.2|64479.2|480
1633488000000|2021-10-06 02:40:00|64492.2|64482.2|64498.1|64488.1|64503.8|64488.9|64489.7|64479.1|473
1633488300000|2021-10-06 02:45:00|64498.2|64488.2|64502.2|64492.2|64513.4|64498.1|64497.1|64481.8|562
1633488600000|2021-10-06 02:50:00|64502.1|64492.1|64507.5|64497.5|64517.9|64503|64501.1|64486.9|579
1633488900000|2021-10-06 02:55:00|64507.4|64497.4|64498.3|64488.3|64508.2|64498.2|64496.1|64480.9|489
1633489200000|2021-10-06 03:00:00|64498.2|64488.2|64502.5|64492.5|64504.1|64494.1|64497.2|64487.2|439
1633489500000|2021-10-06 03:05:00|64502.2|64492.2|64501.2|64491.2|64506.3|64492.8|64497.6|64483.8|587
1633489800000|2021-10-06 03:10:00|64501.1|64491.1|64496.4|64486.4|64502.6|64492|64494.1|64479.8|458
1633490100000|2021-10-06 03:15:00|64496.3|64486.3|64498.1|64488.1|64502.1|64488.5|64493.5|64479.6|429
1633490400000|2021-10-06 03:20:00|64498.2|64488.2|64498.4|64488.4|64511.8|64496.9|64498.2|64485.3|512
1633490700000|2021-10-06 03:25:00|64498.3|64488.3|64509.6|64499.6|64509.8|64499.8|64497.3|64482.4|379
1633491000000|2021-10-06 03:30:00|64509.7|64499.7|64507.6|64497.6|64512|64499.7|64503.5|64489.2|460
1633491300000|2021-10-06 03:35:00|64507.8|64497.8|64498.6|64488.6|64508.8|64498|64497.4|64482.5|600
1633491600000|2021-10-06 03:40:00|64498.5|64488.5|64491.5|64481.5|64505.9|64491.1|64490.8|64480.4|505
1633491900000|2021-10-06 03:45:00|64491.6|64481.6|64488.5|64478.5|64495.7|64482.8|64484.6|64474.6|482
1633492200000|2021-10-06 03:50:00|64488.3|64478.3|64481.8|64471.8|64493|64480.8|64481.6|64471.6|480
1633492500000|2021-10-06 03:55:00|64481.9|64471.9|64477.5|64467.5|64483.2|64473.2|64473.4|64463.4|460
1633492800000|2021-10-06 04:00:00|64477.3|64467.3|64483.9|64473.9|64485.7|64474.2|64477|64461.7|403
1633493100000|2021-10-06 04:05:00|64484|64474|64495.8|64485.8|64496|64486|64483.2|64472.2|420
1633493400000|2021-10-06 04:10:00|64495.7|64485.7|64513.7|64503.7|64517.7|64504|64495.1|64484.8|447
1633493700000|2021-10-06 04:15:00|64513.6|64503.6|64527.9|64517.9|64533.1|64518.1|64512.6|64497.5|638
1633494000000|2021-10-06 04:20:00|64527.8|64517.8|64526.1|64516.1|64539.9|64519.9|64518.7|64506.9|549
1633494300000|2021-10-06 04:25:00|64526|64516|64536.5|64526.5|64541.9|64527.1|64525.9|64510.9|496
1633494600000|2021-10-06 04:30:00|64536.7|64526.7|64531.2|64521.2|64542.8|64528.1|64528.1|64513.1|419
1633494900000|2021-10-06 04:35:00|64531|64521|64530.9|64510.9|64536.9|64521.7|64525.9|64510.6|265
1633495200000|2021-10-06 04:40:00|64530.8|64510.8|64527.5|64517.5|64534.9|64520.9|64522.3|64509.2|443
1633495500000|2021-10-06 04:45:00|64526.9|64516.9|64528.2|64518.2|64534.4|64519.6|64522.5|64507.5|487
1633495800000|2021-10-06 04:50:00|64528.4|64518.4|64529.6|64509.6|64532.6|64518.4|64521.9|64506.4|424
1633496100000|2021-10-06 04:55:00|64524.6|64514.6|64525|64515|64533.9|64518.7|64524.5|64510.3|380
1633496400000|2021-10-06 05:00:00|64525.1|64515.1|64521.9|64511.9|64528.8|64516.3|64518.1|64504.6|497
1633496700000|2021-10-06 05:05:00|64521.8|64511.8|64510.5|64500.5|64521.9|64511.9|64510.5|64497.9|515
1633497000000|2021-10-06 05:10:00|64510.3|64500.3|64515.5|64495.5|64524.5|64509.4|64510.3|64495.5|606
1633497300000|2021-10-06 05:15:00|64515.8|64495.8|64518|64508|64527.5|64513.7|64509.8|64495.4|520
1633497600000|2021-10-06 05:20:00|64518.3|64508.3|64514.3|64504.3|64520.7|64510.7|64512.8|64502.8|462
1633497900000|2021-10-06 05:25:00|64514.1|64504.1|64504.5|64494.5|64514.1|64504.1|64501|64488.7|567
1633498200000|2021-10-06 05:30:00|64504.4|64494.4|64513.1|64503.1|64517.6|64503.8|64504.4|64490.2|542
1633498500000|2021-10-06 05:35:00|64513.2|64503.2|64516.3|64506.3|64517.1|64507.1|64508.6|64493.8|532
1633498800000|2021-10-06 05:40:00|64516.4|64506.4|64523.1|64513.1|64527.2|64517.2|64512.9|64502.9|475
1633499100000|2021-10-06 05:45:00|64522.9|64512.9|64512.9|64502.9|64529|64519|64512.4|64500.5|577
1633499400000|2021-10-06 05:50:00|64513.1|64503.1|64528.3|64518.3|64533.1|64518.3|64510.8|64500.8|575
1633499700000|2021-10-06 05:55:00|64528.2|64518.2|64533.7|64523.7|64535.5|64525.5|64525.5|64515.5|478
1633500000000|2021-10-06 06:00:00|64533.6|64523.6|64529.9|64519.9|64540.1|64527|64522.3|64512.3|615
1633500300000|2021-10-06 06:05:00|64529.7|64519.7|64531.6|64521.6|64541.5|64529.4|64529.4|64515.4|647
1633500600000|2021-10-06 06:10:00|64531.7|64521.7|64531.8|64521.8|64534.3|64524.3|64525|64515|511
1633500900000|2021-10-06 06:15:00|64532|64522|64526.6|64516.6|64539|64529|64526.1|64516.1|559
1633501200000|2021-10-06 06:20:00|64526.5|64516.5|64534.8|64524.8|64535.5|64525.1|64524|64514|505
1633501500000|2021-10-06 06:25:00|64534.7|64524.7|64540.4|64530.4|64543.7|64533.7|64531.8|64521.8|547
1633501800000|2021-10-06 06:30:00|64540.3|64530.3|64522.3|64512.3|64540.9|64530.9|64522.1|64512.1|546
1633502100000|2021-10-06 06:35:00|64522.5|64512.5|64523.7|64513.7|64528.5|64518.5|64520.5|64510.5|416
1633502400000|2021-10-06 06:40:00|64523.6|64513.6|64531.9|64521.9|64533.1|64523.1|64520.3|64510.3|446
1633502700000|2021-10-06 06:45:00|64532|64522|64542.5|64532.5|64545|64535|64530.4|64520.4|455
1633503000000|2021-10-06 06:50:00|64542.7|64532.7|64536.3|64526.3|64542.8|64532.8|64535.9|64525.9|452
1633503300000|2021-10-06 06:55:00|64536.2|64526.2|64538.8|64528.8|64546|64536|64532.9|64522.9|525
1633503600000|2021-10-06 07:00:00|64538.4|64528.4|64573|64553|64577.5|64559.5|64537|64527|698
1633503900000|2021-10-06 07:05:00|64572.9|64552.9|64583.6|64563.6|64594.2|64577.7|64564.4|64550.2|751
1633504200000|2021-10-06 07:10:00|64583.4|64563.4|64590.2|64580.2|64606.7|64591.7|64582|64563.4|677
1633504500000|2021-10-06 07:15:00|64590.1|64580.1|64578.8|64568.8|64593|64581|64572.8|64561.3|583
1633504800000|2021-10-06 07:20:00|64578.7|64568.7|64581.4|64571.4|64587.6|64574.1|64572|64561.6|657
1633505100000|2021-10-06 07:25:00|64581.3|64571.3|64589.9|64579.9|64596|64582.4|64579.8|64569.6|713
1633505400000|2021-10-06 07:30:00|64589.8|64579.8|64609.3|64599.3|64610.8|64599.3|64586.9|64574.8|662
1633505700000|2021-10-06 07:35:00|64609.7|64599.7|64608.9|64598.9|64636.7|64616.7|64607.3|64596.1|805
1633506000000|2021-10-06 07:40:00|64607.5|64597.5|64604.6|64594.6|64621.9|64611.9|64601.9|64588.9|710
1633506300000|2021-10-06 07:45:00|64604.5|64594.5|64619.1|64609.1|64619.6|64609.2|64603|64588.9|702
1633506600000|2021-10-06 07:50:00|64619|64609|64626.2|64616.2|64641.7|64628.3|64618.8|64608.8|663
1633506900000|2021-10-06 07:55:00|64626.8|64616.8|64644.4|64634.4|64648.6|64634.4|64625.6|64615.6|663
1633507200000|2021-10-06 08:00:00|64644.5|64634.5|64640.9|64630.9|64656.6|64643.2|64639.5|64625.6|732
1633507500000|2021-10-06 08:05:00|64640.8|64630.8|64637.9|64627.9|64643.8|64633.8|64630.4|64620.4|654
1633507800000|2021-10-06 08:10:00|64638|64628|64618.9|64608.9|64639.6|64629.6|64614.7|64604.7|641
1633508100000|2021-10-06 08:15:00|64619|64609|64620.3|64610.3|64624.8|64614.8|64615.3|64605.3|533
1633508400000|2021-10-06 08:20:00|64620.1|64610.1|64613.5|64603.5|64625.5|64615.5|64611.2|64601.2|660
1633508700000|2021-10-06 08:25:00|64613.7|64603.7|64596.7|64586.7|64617.2|64607.2|64596.6|64586.6|554
1633509000000|2021-10-06 08:30:00|64596.8|64586.8|64590|64580|64599.5|64587.6|64586.1|64573.6|562
1633509300000|2021-10-06 08:35:00|64589.7|64579.7|64596.7|64586.7|64599.9|64589.9|64588.7|64578.7|489
1633509600000|2021-10-06 08:40:00|64597|64587|64594.9|64584.9|64599.9|64589.9|64589.6|64579.6|540
1633509900000|2021-10-06 08:45:00|64595.1|64585.1|64597.8|64587.8|64604.3|64589.6|64583|64573|709
1633510200000|2021-10-06 08:50:00|64597.7|64587.7|64603.4|64593.4|64605.2|64593.8|64590|64580|564
1633510500000|2021-10-06 08:55:00|64603.2|64593.2|64618.7|64608.7|64621.5|64609.2|64600|64589.9|602
1633510800000|2021-10-06 09:00:00|64618.9|64608.9|64622.7|64612.7|64632.2|64617.9|64615|64600.8|673
1633511100000|2021-10-06 09:05:00|64623.3|64613.3|64642.2|64632.2|64644.8|64634.8|64623.3|64613.3|596
1633511400000|2021-10-06 09:10:00|64642.4|64632.4|64647.9|64637.9|64655.9|64645.9|64642.4|64632.4|702
1633511700000|2021-10-06 09:15:00|64647.8|64637.8|64654.1|64644.1|64664.1|64654.1|64647.6|64637.6|619
1633512000000|2021-10-06 09:20:00|64653.9|64643.9|64651.4|64641.4|64653.9|64643.9|64640|64630|556
1633512300000|2021-10-06 09:25:00|64651.6|64641.6|64670.5|64660.5|64672|64662|64651.2|64641.2|502
1633512600000|2021-10-06 09:30:00|64670.4|64660.4|64654.1|64644.1|64672.2|64662.2|64650.5|64637.4|567
1633512900000|2021-10-06 09:35:00|64653.9|64643.9|64665.3|64655.3|64673.5|64663.5|64653.9|64643.9|582
1633513200000|2021-10-06 09:40:00|64665.4|64655.4|64670.6|64660.6|64673.7|64661.7|64659.7|64648.5|644
1633513500000|2021-10-06 09:45:00|64670.7|64660.7|64654.7|64644.7|64675.3|64661.1|64651.5|64638.9|563
1633513800000|2021-10-06 09:50:00|64653.7|64643.7|64650.8|64640.8|64655.8|64645.8|64641.1|64631.1|656
1633514100000|2021-10-06 09:55:00|64650.9|64640.9|64663.7|64653.7|64673.8|64663.8|64650.6|64640.6|425
1633514400000|2021-10-06 10:00:00|64663.5|64653.5|64671.7|64661.7|64687.6|64670.2|64657.6|64642.6|559
1633514700000|2021-10-06 10:05:00|64671.6|64661.6|64670.7|64660.7|64676.8|64663.2|64661.9|64646.7|582
1633515000000|2021-10-06 10:10:00|64670.8|64660.8|64673.3|64663.3|64681.8|64667.4|64664.8|64654.5|536
1633515300000|2021-10-06 10:15:00|64675.4|64665.4|64669.6|64659.6|64679.2|64669.2|64660.6|64644.7|558
1633515600000|2021-10-06 10:20:00|64669.5|64659.5|64677.9|64667.9|64682.8|64668.1|64669.2|64654.8|541
1633515900000|2021-10-06 10:25:00|64678|64668|64682.6|64662.6|64683.4|64669.1|64675.1|64659.3|356
1633516200000|2021-10-06 10:30:00|64677.6|64667.6|64691.6|64671.6|64700.4|64682.2|64676.6|64662.7|522
1633516500000|2021-10-06 10:35:00|64691.4|64671.4|64690|64680|64705.4|64693.9|64685.6|64671.1|529
1633516800000|2021-10-06 10:40:00|64690.1|64680.1|64685.1|64675.1|64696.5|64681.5|64679.7|64666.8|617
1633517100000|2021-10-06 10:45:00|64684.8|64674.8|64677.1|64667.1|64691.3|64676.3|64677|64666.1|472
1633517400000|2021-10-06 10:50:00|64677.2|64667.2|64680.9|64660.9|64682.7|64668.9|64671.9|64660.3|483
1633517700000|2021-10-06 10:55:00|64681|64661|64680.5|64660.5|64684.2|64671.2|64675.8|64657.6|408
1633518000000|2021-10-06 11:00:00|64680.6|64660.6|64658.7|64648.7|64681.1|64665.5|64658.7|64646|567
1633518300000|2021-10-06 11:05:00|64658.3|64648.3|64668.3|64658.3|64669.8|64658.9|64658.3|64646.8|500
1633518600000|2021-10-06 11:10:00|64668.2|64658.2|64684.9|64674.9|64688.4|64674.9|64663.7|64653.7|577
1633518900000|2021-10-06 11:15:00|64684.2|64674.2|64663.4|64653.4|64684.8|64674.8|64663.1|64647.8|617
1633519200000|2021-10-06 11:20:00|64663.2|64653.2|64670.9|64660.9|64676|64661.2|64659.8|64644.6|475
1633519500000|2021-10-06 11:25:00|64670.8|64660.8|64676.5|64666.5|64680.8|64666.5|64661|64651|554
1633519800000|2021-10-06 11:30:00|64676.4|64666.4|64702.4|64692.4|64706.6|64696.6|64675.9|64662.6|599
1633520100000|2021-10-06 11:35:00|64702.6|64692.6|64704.7|64694.7|64709.6|64698|64691|64680.9|576
1633520400000|2021-10-06 11:40:00|64704.6|64694.6|64705.4|64685.4|64712.4|64701.3|64700|64685.1|542
1633520700000|2021-10-06 11:45:00|64705.2|64685.2|64693|64683|64705.6|64689.8|64691.4|64676.1|714
1633521000000|2021-10-06 11:50:00|64693.1|64683.1|64693.2|64683.2|64700|64687.4|64692.3|64677.2|544
1633521300000|2021-10-06 11:55:00|64697.3|64677.3|64684.7|64674.7|64697.3|64682.6|64683.8|64673.7|569
1633521600000|2021-10-06 12:00:00|64689|64669|64679.9|64669.9|64689|64676.8|64678|64668|668
1633521900000|2021-10-06 12:05:00|64680|64670|64667.6|64657.6|64682|64672|64661.5|64647.8|551
1633522200000|2021-10-06 12:10:00|64667.5|64657.5|64669.6|64649.6|64676.8|64660.4|64659.9|64645.5|552
1633522500000|2021-10-06 12:15:00|64669.7|64649.7|64678.4|64668.4|64685.2|64668.4|64664.3|64649.3|858
1633522800000|2021-10-06 12:20:00|64679|64669|64654.5|64644.5|64684.2|64669|64650.2|64632.4|754
1633523100000|2021-10-06 12:25:00|64654.3|64644.3|64656.4|64636.4|64660.8|64648.5|64647|64633.2|768
1633523400000|2021-10-06 12:30:00|64656.6|64636.6|64633.3|64623.3|64656.8|64641.1|64631.6|64620|706
1633523700000|2021-10-06 12:35:00|64633.2|64623.2|64647.5|64637.5|64656.8|64644.9|64633.2|64623.2|697
1633524000000|2021-10-06 12:40:00|64647.7|64637.7|64641.4|64631.4|64652|64637.9|64632.2|64622.2|824
1633524300000|2021-10-06 12:45:00|64641.5|64631.5|64638.7|64628.7|64647.3|64636.9|64636.8|64626.6|666
1633524600000|2021-10-06 12:50:00|64638.6|64628.6|64648.6|64638.6|64652.3|64639.4|64636.8|64621.9|663
1633524900000|2021-10-06 12:55:00|64648.3|64638.3|64643.9|64633.9|64654.1|64641.3|64636.5|64626.5|665
1633525200000|2021-10-06 13:00:00|64643.5|64633.5|64639.1|64629.1|64643.6|64633.6|64629.7|64619.7|682
1633525500000|2021-10-06 13:05:00|64639|64629|64636.6|64626.6|64644.7|64634.7|64634.6|64623.2|634
1633525800000|2021-10-06 13:10:00|64636.7|64626.7|64635.7|64625.7|64641.3|64631.3|64633|64623|682
1633526100000|2021-10-06 13:15:00|64635.6|64625.6|64644.3|64634.3|64646|64635.8|64634.9|64624.9|639
1633526400000|2021-10-06 13:20:00|64644.5|64634.5|64658.9|64648.9|64661.3|64651.3|64642.3|64632.3|563
1633526700000|2021-10-06 13:25:00|64659|64649|64658.8|64648.8|64662.8|64652.6|64653.9|64642.4|607
1633527000000|2021-10-06 13:30:00|64658.6|64648.6|64638.1|64628.1|64664.6|64651.6|64635.6|64623.4|860
1633527300000|2021-10-06 13:35:00|64638.3|64628.3|64626|64616|64638.3|64628.3|64620.9|64608.5|745
1633527600000|2021-10-06 13:40:00|64625.6|64615.6|64620.2|64610.2|64630.1|64615.6|64619.1|64605|635
1633527900000|2021-10-06 13:45:00|64620.4|64610.4|64627.6|64617.6|64628.8|64618.8|64619.5|64606.4|701
1633528200000|2021-10-06 13:50:00|64628|64618|64646.5|64636.5|64653.9|64643.3|64628|64618|723
1633528500000|2021-10-06 13:55:00|64646.9|64636.9|64645.3|64635.3|64663.2|64647.9|64643.2|64631.1|718
1633528800000|2021-10-06 14:00:00|64644.8|64634.8|64666.4|64646.4|64672.4|64658.3|64644.8|64630.6|790
1633529100000|2021-10-06 14:05:00|64666.3|64646.3|64654.3|64634.3|64669|64659|64646.4|64633.8|717
1633529400000|2021-10-06 14:10:00|64649.4|64639.4|64627.5|64617.5|64659.2|64644.8|64627.2|64612.9|728
1633529700000|2021-10-06 14:15:00|64627.6|64617.6|64641.5|64631.5|64649.6|64637.8|64624.3|64614.3|747
1633530000000|2021-10-06 14:20:00|64642.7|64632.7|64607.1|64587.1|64646.3|64632.9|64601.1|64587|862
1633530300000|2021-10-06 14:25:00|64602.3|64592.3|64593.7|64583.7|64611.1|64597|64590.4|64574.9|783
1633530600000|2021-10-06 14:30:00|64593.6|64583.6|64608.8|64598.8|64609.7|64599.7|64591.7|64577.7|807
1633530900000|2021-10-06 14:35:00|64608.5|64598.5|64601.1|64591.1|64612|64599|64596.6|64582.7|723
1633531200000|2021-10-06 14:40:00|64601|64591|64609.3|64599.3|64609.9|64599.9|64597.3|64584.5|636
1633531500000|2021-10-06 14:45:00|64609.2|64599.2|64600.4|64590.4|64613.7|64603.7|64600.4|64590.4|618
1633531800000|2021-10-06 14:50:00|64599.6|64589.6|64617.3|64597.3|64617.3|64605.1|64594.6|64584.6|777
1633532100000|2021-10-06 14:55:00|64617.6|64597.6|64623|64613|64626|64616|64612.6|64597.1|717
1633532400000|2021-10-06 15:00:00|64622.9|64612.9|64615.5|64605.5|64624|64613.5|64614|64603.6|739
1633532700000|2021-10-06 15:05:00|64615.6|64605.6|64630.3|64620.3|64631.4|64621.4|64615.6|64605.6|685
1633533000000|2021-10-06 15:10:00|64630.1|64620.1|64622.8|64612.8|64635.9|64625.9|64621.1|64607.5|580
1633533300000|2021-10-06 15:15:00|64622.9|64612.9|64632.1|64622.1|64633|64623|64619.5|64607.6|611
1633533600000|2021-10-06 15:20:00|64632|64622|64647.4|64637.4|64650.9|64638|64631.7|64621.7|542
1633533900000|2021-10-06 15:25:00|64647.2|64637.2|64639.4|64629.4|64652.4|64638.5|64637.8|64624.9|593
1633534200000|2021-10-06 15:30:00|64639.5|64629.5|64643.4|64633.4|64648.4|64636.3|64635.7|64625.6|716
1633534500000|2021-10-06 15:35:00|64643.1|64633.1|64633.7|64623.7|64650.2|64636.4|64633.7|64623.7|650
1633534800000|2021-10-06 15:40:00|64633.5|64623.5|64638.4|64628.4|64646.3|64631.8|64630.7|64620.3|614
1633535100000|2021-10-06 15:45:00|64638.2|64628.2|64627.9|64617.9|64641.5|64628.2|64627.6|64613.2|629
1633535400000|2021-10-06 15:50:00|64628|64618|64617.3|64597.3|64628.1|64618.1|64611.8|64597|593
1633535700000|2021-10-06 15:55:00|64617.1|64597.1|64605.5|64595.5|64617.1|64602.2|64603.7|64589.7|578
1633536000000|2021-10-06 16:00:00|64605.7|64595.7|64595.9|64585.9|64609.4|64596|64589.6|64574.7|642
1633536300000|2021-10-06 16:05:00|64596|64586|64594.4|64584.4|64609.7|64594.3|64591.3|64576.3|679
1633536600000|2021-10-06 16:10:00|64594.5|64584.5|64597.1|64587.1|64602.6|64590.2|64592.4|64578.8|457
1633536900000|2021-10-06 16:15:00|64597.3|64587.3|64600.2|64590.2|64612.5|64599|64597.2|64584.2|521
1633537200000|2021-10-06 16:20:00|64600.6|64590.6|64604.4|64594.4|64612.5|64598.1|64599.9|64586|523
1633537500000|2021-10-06 16:25:00|64604.8|64594.8|64613.3|64593.3|64619.5|64602.3|64601.4|64586.6|676
1633537800000|2021-10-06 16:30:00|64608.5|64598.5|64609.5|64599.5|64620.7|64605.4|64607.6|64592.8|660
1633538100000|2021-10-06 16:35:00|64609.8|64599.8|64612.5|64602.5|64622.2|64605.8|64609.6|64595.5|586
1633538400000|2021-10-06 16:40:00|64612.8|64602.8|64599.4|64589.4|64616.2|64602.8|64598.9|64585.1|607
1633538700000|2021-10-06 16:45:00|64599.5|64589.5|64603.8|64593.8|64609.5|64598|64594.8|64583.6|438
1633539000000|2021-10-06 16:50:00|64603.6|64593.6|64604.1|64594.1|64610.5|64600.5|64600.5|64590.5|430
1633539300000|2021-10-06 16:55:00|64604|64594|64602|64592|64608.8|64594.2|64597.8|64587.2|369
1633539600000|2021-10-06 17:00:00|64601.2|64591.2|64597.7|64587.7|64606.1|64592.5|64597.3|64584.2|409
1633539900000|2021-10-06 17:05:00|64597.6|64587.6|64601.4|64591.4|64607.3|64597.3|64597.1|64587.1|489
1633540200000|2021-10-06 17:10:00|64601.1|64591.1|64595.9|64585.9|64607.1|64593.4|64594.3|64580.6|355
1633540500000|2021-10-06 17:15:00|64595.8|64585.8|64593.4|64583.4|64599.8|64586.8|64592.4|64579.8|384
1633540800000|2021-10-06 17:20:00|64593.5|64583.5|64590.9|64580.9|64600.6|64587.1|64587.1|64572.4|457
1633541100000|2021-10-06 17:25:00|64591|64581|64590.2|64580.2|64593.1|64583.1|64587.6|64577.6|477
1633541400000|2021-10-06 17:30:00|64590.3|64580.3|64581.7|64571.7|64590.3|64580.3|64580.8|64570.8|537
1633541700000|2021-10-06 17:35:00|64581.9|64571.9|64579.1|64569.1|64582.7|64572.7|64575.8|64562.3|477
1633542000000|2021-10-06 17:40:00|64578.9|64568.9|64573.5|64563.5|64580.2|64569.4|64571.9|64560|494
1633542300000|2021-10-06 17:45:00|64573.6|64563.6|64570.2|64550.2|64588.3|64573.3|64564.7|64547.4|593
1633542600000|2021-10-06 17:50:00|64570.1|64550.1|64582.4|64572.4|64586.2|64573.2|64565.1|64550.1|538
1633542900000|2021-10-06 17:55:00|64582.3|64572.3|64568.6|64558.6|64583|64573|64568.5|64558.5|492
1633543200000|2021-10-06 18:00:00|64567.6|64557.6|64565.9|64555.9|64574.1|64561.5|64562.7|64547.8|665
1633543500000|2021-10-06 18:05:00|64566.1|64556.1|64560.6|64550.6|64568.4|64556.9|64560|64547.7|492
1633543800000|2021-10-06 18:10:00|64560.7|64550.7|64562.5|64552.5|64565.8|64555.8|64558.8|64548.8|483
1633544100000|2021-10-06 18:15:00|64562.6|64552.6|64562|64552|64573.9|64561.6|64560.9|64550.9|518
1633544400000|2021-10-06 18:20:00|64562.3|64552.3|64563.7|64553.7|64568.3|64556.1|64557.4|64542.7|407
1633544700000|2021-10-06 18:25:00|64563.4|64553.4|64572|64562|64577.9|64562.9|64560.5|64549.1|475
1633545000000|2021-10-06 18:30:00|64572.1|64562.1|64577.4|64567.4|64578|64568|64571.4|64561.4|573
1633545300000|2021-10-06 18:35:00|64577.5|64567.5|64571.2|64561.2|64577.9|64567.9|64571|64561|536
1633545600000|2021-10-06 18:40:00|64571.1|64561.1|64571.9|64561.9|64574.6|64564.6|64568.5|64558.5|533
1633545900000|2021-10-06 18:45:00|64571.8|64561.8|64569.8|64559.8|64576.7|64561.9|64567.3|64552.5|514
1633546200000|2021-10-06 18:50:00|64569.5|64559.5|64571|64561|64575.7|64564.3|64567.5|64555.6|495
1633546500000|2021-10-06 18:55:00|64570.8|64560.8|64571.3|64561.3|64572.1|64562.1|64570.5|64560.5|32
1633546800000|2021-10-06 19:00:00|64587.9|64577.9|64572.1|64562.1|64591.6|64578|64571.4|64556.8|628
1633547100000|2021-10-06 19:05:00|64572|64562|64571.6|64561.6|64581.8|64566.2|64569.8|64554|593
1633547400000|2021-10-06 19:10:00|64571.8|64561.8|64560.2|64540.2|64576.1|64563.1|64554.1|64539|585
1633547700000|2021-10-06 19:15:00|64560.1|64540.1|64553.7|64543.7|64561.8|64547.1|64551.5|64537|474
1633548000000|2021-10-06 19:20:00|64553.6|64543.6|64555.4|64545.4|64556.5|64546.5|64550.5|64540.5|455
1633548300000|2021-10-06 19:25:00|64555.2|64545.2|64545.7|64535.7|64556.1|64545.2|64545.2|64531|385
1633548600000|2021-10-06 19:30:00|64545.9|64535.9|64543.5|64533.5|64552.4|64538.5|64541.7|64527.6|314
1633548900000|2021-10-06 19:35:00|64543.7|64533.7|64550.1|64540.1|64557.2|64542.2|64542.7|64529.5|385
1633549200000|2021-10-06 19:40:00|64549.8|64539.8|64550.8|64540.8|64557.4|64542.3|64546.9|64532|358
1633549500000|2021-10-06 19:45:00|64550.9|64540.9|64560.7|64540.7|64567.8|64553.5|64550.9|64536.3|472
1633549800000|2021-10-06 19:50:00|64555.3|64545.3|64555.8|64545.8|64560.9|64546.2|64548.3|64533.3|486
1633550100000|2021-10-06 19:55:00|64555.9|64545.9|64557.5|64537.5|64561.6|64547.3|64547.5|64533|561
1633550400000|2021-10-06 20:00:00|64557.1|64537.1|64552.3|64542.3|64560.1|64545.2|64551.8|64534.3|295
1633550700000|2021-10-06 20:05:00|64557.3|64537.3|64551.4|64541.4|64558|64542.8|64550.8|64535.8|156
1633551000000|2021-10-06 20:10:00|64551.3|64541.3|64560.2|64540.2|64560.5|64545.6|64551.3|64536.2|156
1633551300000|2021-10-06 20:15:00|64560.4|64540.4|64558.7|64538.7|64562.8|64547.7|64553.4|64538.3|314
1633551600000|2021-10-06 20:20:00|64558.9|64538.9|64549.8|64539.8|64559.2|64544.1|64549.8|64532.5|179
1633551900000|2021-10-06 20:25:00|64549.9|64539.9|64554.5|64534.5|64555.2|64540.4|64549.4|64533.8|137
1633552200000|2021-10-06 20:30:00|64554.2|64534.2|64554.7|64534.7|64555.1|64535.1|64553.2|64533.2|170
1633552500000|2021-10-06 20:35:00|64554.1|64534.1|64554.2|64534.2|64555.1|64540|64549.9|64532.9|148
1633552800000|2021-10-06 20:40:00|64554.1|64534.1|64553.8|64533.8|64554.8|64534.8|64552.4|64532.4|144
1633553100000|2021-10-06 20:45:00|64553.4|64533.4|64552.8|64532.8|64554.9|64534.9|64552.6|64532.6|183
1633553400000|2021-10-06 20:50:00|64552.9|64532.9|64550.3|64530.3|64554.9|64534.9|64548.3|64528.3|157
1633553700000|2021-10-06 20:55:00|64550|64530|64550.7|64530.7|64551.3|64531.3|64547.9|64527.9|168
1633554000000|2021-10-06 21:00:00|64551|64531|64560.9|64523.4|64564.1|64531.8|64551|64523.3|49
1633554300000|2021-10-06 21:05:00|64556.7|64526.5|64551.7|64531.7|64569.7|64539.3|64550|64513.6|92
1633554600000|2021-10-06 21:10:00|64559.4|64529.3|64551.3|64531.3|64565|64538.1|64548|64519.5|131
1633554900000|2021-10-06 21:15:00|64551|64531|64551|64531|64565|64539.2|64546.8|64521|119
1633555200000|2021-10-06 21:20:00|64554.8|64522.7|64556.3|64524.9|64566.7|64539.5|64547.4|64521.6|117
1633555500000|2021-10-06 21:25:00|64558.8|64538.8|64552.5|64532.5|64561.9|64538.8|64548.3|64519.8|108
1633555800000|2021-10-06 21:30:00|64557.2|64537.2|64549.8|64529.8|64557.2|64537.2|64547.7|64522.3|130
1633556100000|2021-10-06 21:35:00|64549.9|64529.9|64553|64533|64554.4|64533|64548.3|64522.5|110
1633556400000|2021-10-06 21:40:00|64553.5|64533.5|64551.2|64531.2|64555.8|64535.4|64548.9|64523|98
1633556700000|2021-10-06 21:45:00|64550.8|64530.8|64552.5|64532.5|64559.3|64533.5|64548.9|64516|81
1633557000000|2021-10-06 21:50:00|64553.3|64533.3|64555.8|64525.8|64557.5|64534.3|64550|64522.6|220
1633557300000|2021-10-06 21:55:00|64551.6|64531.6|64552.9|64532.9|64560.2|64533.5|64548.3|64523.1|181
1633557600000|2021-10-06 22:00:00|64552.7|64532.7|64558|64538|64588.8|64547.8|64548.9|64522.5|520
1633557900000|2021-10-06 22:05:00|64557.2|64537.2|64556.8|64536.8|64564.6|64538.4|64554.9|64531|300
1633558200000|2021-10-06 22:10:00|64556.9|64536.9|64562.6|64542.6|64564.8|64542.9|64555|64528.2|510
1633558500000|2021-10-06 22:15:00|64562.8|64542.8|64563.9|64543.9|64565|64545|64561|64541|407
1633558800000|2021-10-06 22:20:00|64564.7|64544.7|64563.5|64543.5|64565.6|64545.6|64563|64543|194
1633559100000|2021-10-06 22:25:00|64563.7|64543.7|64558.6|64538.6|64565.1|64545.1|64556.8|64536.8|221
1633559400000|2021-10-06 22:30:00|64558.3|64538.3|64559.2|64539.2|64561.1|64541.1|64555.5|64535.5|220
1633559700000|2021-10-06 22:35:00|64559.1|64539.1|64560.1|64540.1|64561.2|64541.2|64556.9|64536.9|224
1633560000000|2021-10-06 22:40:00|64560|64540|64558.9|64538.9|64560.9|64540.9|64556.4|64536.4|303
1633560300000|2021-10-06 22:45:00|64557.5|64537.5|64557|64537|64561.1|64541.1|64556.7|64536.7|224
1633560600000|2021-10-06 22:50:00|64557.4|64537.4|64558.6|64538.6|64560.4|64540.4|64556.1|64536.1|194
1633560900000|2021-10-06 22:55:00|64558.5|64538.5|64560.3|64540.3|64561.8|64541.8|64556.5|64536.5|270
1633561200000|2021-10-06 23:00:00|64560.2|64540.2|64560.7|64540.7|64563.3|64543.3|64560.2|64540.2|188
1633561500000|2021-10-06 23:05:00|64560.9|64540.9|64562.5|64542.5|64563.2|64543.2|64558.6|64538.6|196
1633561800000|2021-10-06 23:10:00|64562.7|64542.7|64567.2|64547.2|64571.1|64551.1|64561.7|64541.7|244
1633562100000|2021-10-06 23:15:00|64567.1|64547.1|64571|64551|64573.7|64553.7|64566.1|64546.1|257
1633562400000|2021-10-06 23:20:00|64570.9|64550.9|64569.6|64549.6|64573.3|64553.3|64567.8|64547.8|224
1633562700000|2021-10-06 23:25:00|64569.5|64549.5|64570.6|64550.6|64575.3|64555.3|64568.6|64548.6|195
1633563000000|2021-10-06 23:30:00|64570.8|64550.8|64571.2|64551.2|64576.1|64556.1|64570.1|64550.1|263
1633563300000|2021-10-06 23:35:00|64571.3|64551.3|64571.3|64551.3|64575|64555|64569.2|64549.2|227
1633563600000|2021-10-06 23:40:00|64571.4|64551.4|64573.5|64553.5|64577.6|64557.6|64564.7|64542.1|364
1633563900000|2021-10-06 23:45:00|64573.4|64553.4|64567.5|64547.5|64573.4|64553.4|64563.6|64543.6|329
1633564200000|2021-10-06 23:50:00|64567.2|64547.2|64562.8|64542.8|64570.6|64550.6|64561.5|64541.5|388
1633564500000|2021-10-06 23:55:00|64562.7|64542.7|64564.3|64544.3|64567.5|64547.5|64560.9|64540.9|344
1633564800000|2021-10-07 00:00:00|64564.1|64544.1|64566.8|64546.8|64569.2|64549.2|64550.1|64530.1|499
1633565100000|2021-10-07 00:05:00|64566.7|64546.7|64565.4|64545.4|64569|64549|64555.7|64535.7|544
1633565400000|2021-10-07 00:10:00|64565.3|64545.3|64565.2|64545.2|64569.9|64549.9|64561.5|64541.5|389
1633565700000|2021-10-07 00:15:00|64565|64545|64563.9|64543.9|64569.1|64549.1|64560.9|64540.9|388
1633566000000|2021-10-07 00:20:00|64563.8|64543.8|64578.4|64558.4|64582.5|64562.5|64563.1|64543.1|470
1633566300000|2021-10-07 00:25:00|64578.5|64558.5|64574.1|64554.1|64581.1|64561.1|64571.7|64551.7|432
1633566600000|2021-10-07 00:30:00|64574.6|64554.6|64575.2|64555.2|64576.9|64558.7|64568.7|64550.6|345
1633566900000|2021-10-07 00:35:00|64575.3|64555.3|64568.9|64548.9|64575.3|64555.3|64565.5|64545.5|291
1633567200000|2021-10-07 00:40:00|64568.8|64548.8|64567.3|64547.3|64572|64552|64566|64546|374
1633567500000|2021-10-07 00:45:00|64566.8|64546.8|64553.7|64533.7|64567.5|64551.5|64553.4|64533.4|373
1633567800000|2021-10-07 00:50:00|64554|64534|64561.3|64541.3|64561.9|64541.9|64552|64532|388
1633568100000|2021-10-07 00:55:00|64561.4|64541.4|64556.1|64536.1|64561.8|64541.8|64549.1|64533.9|391
1633568400000|2021-10-07 01:00:00|64556.3|64536.3|64558.1|64538.1|64559.6|64543.9|64551|64531|418
1633568700000|2021-10-07 01:05:00|64558.2|64538.2|64564.2|64544.2|64564.2|64544.2|64552.5|64535.9|365
1633569000000|2021-10-07 01:10:00|64564.1|64544.1|64568.6|64548.6|64571.4|64552.3|64562.1|64543.5|353
1633569300000|2021-10-07 01:15:00|64568.3|64548.3|64568.5|64548.5|64570.6|64550.6|64557.8|64537.8|538
1633569600000|2021-10-07 01:20:00|64568.4|64548.4|64578.3|64558.3|64580.9|64565.8|64566.6|64548.1|582
1633569900000|2021-10-07 01:25:00|64578.6|64558.6|64567.8|64547.8|64579.6|64563.2|64561.9|64547.4|469
1633570200000|2021-10-07 01:30:00|64567.7|64547.7|64557.8|64537.8|64568.7|64548.7|64556|64536|676
1633570500000|2021-10-07 01:35:00|64557.9|64537.9|64527.9|64507.9|64558.4|64543|64524.6|64507.3|695
1633570800000|2021-10-07 01:40:00|64527.6|64507.6|64522.1|64512.1|64530.5|64514.4|64517.8|64502.1|636
1633571100000|2021-10-07 01:45:00|64522|64512|64530.4|64520.4|64535.4|64520.7|64520.5|64505.6|648
1633571400000|2021-10-07 01:50:00|64530.3|64520.3|64531.4|64521.4|64538.7|64523.3|64525.3|64511.6|506
1633571700000|2021-10-07 01:55:00|64531.5|64521.5|64528.9|64518.9|64532.4|64521.6|64523.8|64508.1|475
1633572000000|2021-10-07 02:00:00|64528.7|64518.7|64538.3|64518.3|64544.4|64527.9|64528.3|64516.7|510
1633572300000|2021-10-07 02:05:00|64538.5|64518.5|64542.7|64522.7|64547.7|64532.7|64528.8|64513.6|578
1633572600000|2021-10-07 02:10:00|64542.6|64522.6|64529.2|64519.2|64542.6|64526|64528.2|64517.3|390
1633572900000|2021-10-07 02:15:00|64529.5|64519.5|64535.8|64525.8|64542.7|64527.5|64528.8|64517.2|351
1633573200000|2021-10-07 02:20:00|64535.9|64525.9|64536.5|64526.5|64544.3|64529|64532.5|64517.9|403
1633573500000|2021-10-07 02:25:00|64541.8|64521.8|64534.6|64524.6|64545.3|64528.4|64534.1|64519.1|309
1633573800000|2021-10-07 02:30:00|64534.7|64524.7|64526.3|64516.3|64538|64524.7|64526.1|64516.1|361
1633574100000|2021-10-07 02:35:00|64526.4|64516.4|64528|64518|64529.8|64519.8|64525.9|64515.9|310
1633574400000|2021-10-07 02:40:00|64527.9|64517.9|64535.7|64515.7|64543.1|64526.1|64527.7|64515.5|396
1633574700000|2021-10-07 02:45:00|64535.8|64515.8|64540.7|64520.7|64544|64528.5|64529.8|64515|372
1633575000000|2021-10-07 02:50:00|64540.8|64520.8|64542.4|64532.4|64547.5|64533.6|64533.5|64520.4|349
1633575300000|2021-10-07 02:55:00|64542.5|64532.5|64537.4|64527.4|64545.1|64532.6|64536.7|64522.5|457
1633575600000|2021-10-07 03:00:00|64537.3|64527.3|64539.2|64529.2|64539.3|64529.3|64536.1|64526.1|297
1633575900000|2021-10-07 03:05:00|64539.1|64529.1|64540.4|64530.4|64544.3|64531.1|64536.6|64523.3|324
1633576200000|2021-10-07 03:10:00|64540.3|64530.3|64544.5|64534.5|64547.8|64535.2|64539.6|64525.1|325
1633576500000|2021-10-07 03:15:00|64544.9|64534.9|64547|64537|64550.5|64537.4|64542.9|64528.3|284
1633576800000|2021-10-07 03:20:00|64547.1|64537.1|64549|64539|64555|64540|64545.7|64531.1|286
1633577100000|2021-10-07 03:25:00|64548.8|64538.8|64550.2|64530.2|64554.2|64539.4|64544.9|64530|265
1633577400000|2021-10-07 03:30:00|64550.3|64530.3|64544.2|64534.2|64551|64535.9|64544.2|64529.9|223
1633577700000|2021-10-07 03:35:00|64544.3|64534.3|64542.6|64532.6|64550|64537.6|64541.8|64526.7|276
1633578000000|2021-10-07 03:40:00|64542.7|64532.7|64540.1|64530.1|64548|64533.2|64539.9|64526.9|239
1633578300000|2021-10-07 03:45:00|64540.2|64530.2|64535.9|64525.9|64540.2|64530.2|64535.7|64525.7|277
1633578600000|2021-10-07 03:50:00|64535.8|64525.8|64534.6|64524.6|64538.6|64526.3|64531.2|64516.8|263
1633578900000|2021-10-07 03:55:00|64534.5|64524.5|64532.3|64522.3|64539.6|64525.2|64532|64519.6|219
1633579200000|2021-10-07 04:00:00|64532.4|64522.4|64531.2|64521.2|64532.4|64522.4|64529.8|64519.8|262
1633579500000|2021-10-07 04:05:00|64531.3|64521.3|64529.7|64519.7|64536.8|64521.9|64527.9|64516.8|255
1633579800000|2021-10-07 04:10:00|64529.6|64519.6|64531.5|64521.5|64537.4|64523.1|64529.5|64517.4|261
1633580100000|2021-10-07 04:15:00|64531.3|64521.3|64525|64515|64532.1|64521.4|64524.2|64509.3|332
1633580400000|2021-10-07 04:20:00|64525.1|64515.1|64530.1|64510.1|64531.8|64518.2|64524.6|64510.1|285
1633580700000|2021-10-07 04:25:00|64525.7|64515.7|64525.2|64515.2|64530.4|64516|64523.3|64509.5|341
1633581000000|2021-10-07 04:30:00|64525.1|64515.1|64525.2|64515.2|64530.4|64515.8|64523|64510.1|272
1633581300000|2021-10-07 04:35:00|64525.5|64515.5|64524.2|64514.2|64530.5|64515.9|64523.3|64509|282
1633581600000|2021-10-07 04:40:00|64524.3|64514.3|64530.8|64520.8|64535.3|64523.5|64523.5|64509.6|329
1633581900000|2021-10-07 04:45:00|64530.7|64520.7|64544.1|64524.1|64544.4|64528.9|64530.5|64519.6|284
1633582200000|2021-10-07 04:50:00|64543.8|64523.8|64544.4|64534.4|64548.4|64537.1|64542.7|64523.8|315
1633582500000|2021-10-07 04:55:00|64544.3|64534.3|64547|64537|64553.4|64538.3|64543.7|64531.3|294
1633582800000|2021-10-07 05:00:00|64547.8|64537.8|64546.4|64536.4|64552|64542|64545.8|64535.8|474
1633583100000|2021-10-07 05:05:00|64546.3|64536.3|64553.1|64543.1|64557|64543.2|64545.5|64535.5|424
1633583400000|2021-10-07 05:10:00|64553.2|64543.2|64557.4|64547.4|64559.5|64549.5|64550.7|64540.7|497
1633583700000|2021-10-07 05:15:00|64557|64547|64560.4|64550.4|64563.6|64553.6|64556.4|64546.4|445
1633584000000|2021-10-07 05:20:00|64560.5|64550.5|64562.4|64552.4|64567.3|64557.3|64557.3|64547.3|407
1633584300000|2021-10-07 05:25:00|64562.6|64552.6|64559.4|64549.4|64563|64553|64559.3|64549.3|300
1633584600000|2021-10-07 05:30:00|64559.5|64549.5|64556.3|64546.3|64563|64553|64556.3|64546.3|415
1633584900000|2021-10-07 05:35:00|64555.9|64545.9|64554.8|64544.8|64556.4|64546.4|64551.2|64541.2|307
1633585200000|2021-10-07 05:40:00|64554.9|64544.9|64570.6|64560.6|64574.2|64564.2|64554.9|64544.9|549
1633585500000|2021-10-07 05:45:00|64570.7|64560.7|64568.7|64558.7|64574.4|64564.4|64567.7|64557.7|550
1633585800000|2021-10-07 05:50:00|64569.2|64559.2|64569.3|64559.3|64572.7|64562.7|64560.8|64550.8|408
1633586100000|2021-10-07 05:55:00|64569.2|64559.2|64545.8|64535.8|64569.4|64559.4|64543.3|64533.3|691
1633586400000|2021-10-07 06:00:00|64546|64536|64549|64539|64559.4|64546.8|64542.3|64529.9|641
1633586700000|2021-10-07 06:05:00|64548.8|64538.8|64548.7|64538.7|64556.1|64544.6|64545.6|64534.2|537
1633587000000|2021-10-07 06:10:00|64548.1|64538.1|64542.1|64532.1|64549|64539|64541.3|64527.6|514
1633587300000|2021-10-07 06:15:00|64542|64532|64546|64536|64546.6|64536.4|64536.4|64526.4|521
1633587600000|2021-10-07 06:20:00|64546.1|64536.1|64548.7|64538.7|64552.8|64542.8|64544.1|64534.1|519
1633587900000|2021-10-07 06:25:00|64548.6|64538.6|64550|64540|64555.1|64545.1|64546.5|64536.5|476
1633588200000|2021-10-07 06:30:00|64549.9|64539.9|64541|64531|64550.7|64540.7|64537.1|64527.1|463
1633588500000|2021-10-07 06:35:00|64540.8|64530.8|64526.3|64516.3|64540.8|64530.8|64519.3|64509.3|510
1633588800000|2021-10-07 06:40:00|64525.8|64515.8|64528.7|64518.7|64533.8|64523.8|64523|64513|510
1633589100000|2021-10-07 06:45:00|64528.8|64518.8|64532.3|64522.3|64535.4|64525.4|64526.1|64516.1|523
1633589400000|2021-10-07 06:50:00|64532.4|64522.4|64533.1|64523.1|64534.3|64524.3|64528.2|64518.2|509
1633589700000|2021-10-07 06:55:00|64533|64523|64529.9|64519.9|64535|64525|64525.9|64515.9|489
1633590000000|2021-10-07 07:00:00|64530.2|64520.2|64529|64519|64534.4|64524.4|64525.2|64515.2|642
1633590300000|2021-10-07 07:05:00|64528.9|64518.9|64525.1|64515.1|64529.7|64519.7|64523.2|64513.2|566
1633590600000|2021-10-07 07:10:00|64524.9|64514.9|64504.2|64494.2|64524.9|64514.9|64502.1|64492.1|614
1633590900000|2021-10-07 07:15:00|64504.1|64494.1|64516.9|64506.9|64521|64511|64500.7|64490.7|687
1633591200000|2021-10-07 07:20:00|64517.1|64507.1|64509.1|64499.1|64517.9|64507.9|64502.5|64492.5|591
1633591500000|2021-10-07 07:25:00|64509|64499|64501.2|64491.2|64509.1|64499.1|64500.5|64490.5|551
1633591800000|2021-10-07 07:30:00|64501.1|64491.1|64488.5|64478.5|64501.4|64491.4|64485.9|64475.9|603
1633592100000|2021-10-07 07:35:00|64488.2|64478.2|64494.5|64484.5|64498.6|64488.6|64482.7|64472.7|550
1633592400000|2021-10-07 07:40:00|64495.2|64485.2|64496.9|64486.9|64501.9|64491.9|64494|64484|542
1633592700000|2021-10-07 07:45:00|64495.9|64485.9|64490.7|64480.7|64497.9|64487.9|64490.5|64480.5|512
1633593000000|2021-10-07 07:50:00|64490.8|64480.8|64491.8|64481.8|64494.6|64484.6|64485.5|64475.5|471
1633593300000|2021-10-07 07:55:00|64491.5|64481.5|64493.8|64483.8|64497.9|64487.9|64489.3|64479.3|494
1633593600000|2021-10-07 08:00:00|64493.7|64483.7|64497.6|64487.6|64500.4|64490.4|64492.2|64482.2|506
1633593900000|2021-10-07 08:05:00|64497.7|64487.7|64498.2|64488.2|64498.6|64488.6|64490.9|64480.9|468
1633594200000|2021-10-07 08:10:00|64498|64488|64521|64511|64522.1|64512.1|64497.7|64487.7|670
1633594500000|2021-10-07 08:15:00|64520.8|64510.8|64530.7|64520.7|64538.4|64528.4|64520.1|64510.1|601
1633594800000|2021-10-07 08:20:00|64530.6|64520.6|64532.4|64522.4|64538.6|64528.6|64527.5|64517.5|599
1633595100000|2021-10-07 08:25:00|64532.3|64522.3|64531.9|64521.9|64538.9|64526.6|64528.2|64518.2|516
1633595400000|2021-10-07 08:30:00|64532|64522|64526.5|64516.5|64532.1|64522.1|64525.9|64515.9|498
1633595700000|2021-10-07 08:35:00|64526.6|64516.6|64531.4|64521.4|64531.8|64521.8|64523.8|64513.8|464
1633596000000|2021-10-07 08:40:00|64531.6|64521.6|64533|64523|64534.6|64524.6|64528.9|64518.9|308
1633596300000|2021-10-07 08:45:00|64533.1|64523.1|64541.8|64531.8|64545.3|64535.3|64532.6|64522.6|453
1633596600000|2021-10-07 08:50:00|64541.7|64531.7|64539.9|64529.9|64543.6|64533.6|64537.2|64527.2|479
1633596900000|2021-10-07 08:55:00|64539.7|64529.7|64542.1|64532.1|64543.5|64533.5|64536.3|64526.3|433
1633597200000|2021-10-07 09:00:00|64542.2|64532.2|64544.9|64534.9|64550.3|64540.3|64541.8|64531.8|363
1633597500000|2021-10-07 09:05:00|64545|64535|64546.9|64536.9|64550.2|64540.2|64544.9|64534.9|335
1633597800000|2021-10-07 09:10:00|64546.7|64536.7|64559.4|64549.4|64559.6|64549.6|64546.4|64536.4|316
1633598100000|2021-10-07 09:15:00|64559.3|64549.3|64551.6|64541.6|64563.1|64553.1|64549.3|64539.3|549
1633598400000|2021-10-07 09:20:00|64551.7|64541.7|64544.9|64534.9|64552.4|64542.4|64538.8|64528.8|470
1633598700000|2021-10-07 09:25:00|64544.8|64534.8|64555.4|64545.4|64556.7|64546.7|64544.8|64534.8|457
1633599000000|2021-10-07 09:30:00|64555.3|64545.3|64552.1|64542.1|64555.5|64545.5|64549.1|64539.1|338
1633599300000|2021-10-07 09:35:00|64551.7|64541.7|64550.8|64540.8|64556.5|64543.9|64540.6|64530.6|534
1633599600000|2021-10-07 09:40:00|64550.6|64540.6|64554.4|64544.4|64555.4|64545.4|64550.6|64540.6|281
1633599900000|2021-10-07 09:45:00|64554.3|64544.3|64550.2|64540.2|64554.4|64544.4|64549.4|64539.4|325
1633600200000|2021-10-07 09:50:00|64550.3|64540.3|64539.7|64529.7|64550.7|64540.7|64538.5|64528.5|380
1633600500000|2021-10-07 09:55:00|64539.8|64529.8|64551.8|64541.8|64553.7|64543.7|64539.5|64529.5|441
1633600800000|2021-10-07 10:00:00|64551.7|64541.7|64552.7|64542.7|64554|64544|64548.7|64538.7|503
1633601100000|2021-10-07 10:05:00|64552.6|64542.6|64551.8|64541.8|64552.7|64542.7|64550.4|64540.4|294
1633601400000|2021-10-07 10:10:00|64551.7|64541.7|64542.3|64532.3|64554.5|64543.1|64542.1|64532.1|393
1633601700000|2021-10-07 10:15:00|64542.2|64532.2|64541.9|64531.9|64548.2|64538.2|64541.5|64531.5|346
1633602000000|2021-10-07 10:20:00|64542|64532|64532.6|64522.6|64542.1|64532.1|64530.5|64520.5|494
1633602300000|2021-10-07 10:25:00|64532.4|64522.4|64539|64529|64542|64532|64531.4|64521.4|341
1633602600000|2021-10-07 10:30:00|64539.1|64529.1|64546.4|64536.4|64546.5|64536.5|64536.1|64526.1|254
1633602900000|2021-10-07 10:35:00|64546.5|64536.5|64543.7|64533.7|64548.3|64538.3|64541.8|64531.8|414
1633603200000|2021-10-07 10:40:00|64543.6|64533.6|64543.5|64533.5|64548.1|64538.1|64542.6|64532.6|366
1633603500000|2021-10-07 10:45:00|64543.6|64533.6|64541.2|64531.2|64545.8|64535.8|64539.7|64529.7|379
1633603800000|2021-10-07 10:50:00|64541.1|64531.1|64542.8|64532.8|64545.4|64535.4|64539.7|64529.7|324
1633604100000|2021-10-07 10:55:00|64542.7|64532.7|64528.1|64518.1|64543.9|64533.9|64527.5|64515.2|390
1633604400000|2021-10-07 11:00:00|64528|64518|64521.3|64511.3|64530.5|64520.5|64518.9|64508.9|431
1633604700000|2021-10-07 11:05:00|64521.4|64511.4|64518.8|64508.8|64523.5|64511.9|64517.5|64503.3|320
1633605000000|2021-10-07 11:10:00|64518.7|64508.7|64512.6|64502.6|64523.5|64513.5|64512|64502|365
1633605300000|2021-10-07 11:15:00|64512.5|64502.5|64516.8|64506.8|64521|64508.5|64512.2|64500.7|376
1633605600000|2021-10-07 11:20:00|64516.7|64506.7|64512.7|64502.7|64516.8|64506.8|64510.8|64500.8|349
1633605900000|2021-10-07 11:25:00|64512.6|64502.6|64505.6|64485.6|64512.6|64502.6|64498.4|64483.7|471
1633606200000|2021-10-07 11:30:00|64504.7|64484.7|64506.7|64496.7|64508.1|64497.6|64496.7|64482.4|467
1633606500000|2021-10-07 11:35:00|64507.6|64497.6|64499.8|64489.8|64510.2|64500.2|64498.1|64488.1|529
1633606800000|2021-10-07 11:40:00|64499.3|64489.3|64499.6|64489.6|64507.8|64492.6|64496.8|64484.6|464
1633607100000|2021-10-07 11:45:00|64499.7|64489.7|64499.6|64489.6|64508.4|64493.2|64499.2|64487.8|363
1633607400000|2021-10-07 11:50:00|64499.5|64489.5|64503|64493|64505.4|64495.4|64498.5|64488.5|371
1633607700000|2021-10-07 11:55:00|64502.9|64492.9|64503|64493|64505.7|64495.7|64501.4|64491.4|360
1633608000000|2021-10-07 12:00:00|64503.1|64493.1|64514|64504|64515.3|64505.3|64502.3|64492.3|473
1633608300000|2021-10-07 12:05:00|64514.1|64504.1|64515.4|64505.4|64517.3|64507.3|64511.6|64501.6|414
1633608600000|2021-10-07 12:10:00|64515.5|64505.5|64519.8|64509.8|64526.5|64512.4|64515|64502.6|519
1633608900000|2021-10-07 12:15:00|64519.7|64509.7|64519.3|64509.3|64526.2|64511|64516|64503|476
1633609200000|2021-10-07 12:20:00|64519.6|64509.6|64521.6|64511.6|64527.9|64514.9|64517.7|64504.8|546
1633609500000|2021-10-07 12:25:00|64521.7|64511.7|64525.2|64505.2|64526.8|64513.9|64519.1|64504.9|436
1633609800000|2021-10-07 12:30:00|64525.1|64505.1|64536.7|64526.7|64545.1|64535|64522.6|64505.1|635
1633610100000|2021-10-07 12:35:00|64536.6|64526.6|64532.7|64522.7|64542.2|64528.3|64530.1|64518.4|544
1633610400000|2021-10-07 12:40:00|64532.5|64522.5|64540.4|64520.4|64546.8|64531.5|64531.9|64518|691
1633610700000|2021-10-07 12:45:00|64540.3|64520.3|64534.5|64524.5|64542.7|64527.8|64527.4|64514.6|541
1633611000000|2021-10-07 12:50:00|64534.3|64524.3|64528.8|64518.8|64537.2|64527.2|64527.6|64517.6|439
1633611300000|2021-10-07 12:55:00|64530.4|64520.4|64542.5|64532.5|64547.3|64535.9|64527.3|64517.3|604
1633611600000|2021-10-07 13:00:00|64542|64532|64555.3|64545.3|64558.5|64548.5|64541.8|64530.3|677
1633611900000|2021-10-07 13:05:00|64554.8|64544.8|64554.8|64544.8|64567.4|64554.2|64554.6|64540.3|706
1633612200000|2021-10-07 13:10:00|64554.9|64544.9|64562.3|64552.3|64568.1|64555|64554.9|64541.3|560
1633612500000|2021-10-07 13:15:00|64562.2|64552.2|64559.3|64549.3|64566|64552.4|64549.8|64535.6|530
1633612800000|2021-10-07 13:20:00|64559.4|64549.4|64562.1|64552.1|64562.8|64552.8|64555.7|64545.7|538
1633613100000|2021-10-07 13:25:00|64561.8|64551.8|64565.9|64555.9|64573.3|64563.3|64561.5|64548.9|502
1633613400000|2021-10-07 13:30:00|64566|64556|64551.9|64541.9|64571.8|64560.5|64551.2|64537.1|762
1633613700000|2021-10-07 13:35:00|64551.8|64541.8|64544|64534|64561.2|64546.2|64541.2|64526.5|684
1633614000000|2021-10-07 13:40:00|64543.8|64533.8|64536.6|64526.6|64547.4|64535.3|64532.2|64522.2|719
1633614300000|2021-10-07 13:45:00|64536.5|64526.5|64542|64532|64545.9|64532.5|64535.8|64525.8|619
1633614600000|2021-10-07 13:50:00|64541.9|64531.9|64541.5|64531.5|64551.8|64541.8|64535.5|64525.5|706
1633614900000|2021-10-07 13:55:00|64541.4|64531.4|64536.1|64526.1|64544.8|64534.5|64535.6|64524.8|563
1633615200000|2021-10-07 14:00:00|64536.2|64526.2|64528.4|64518.4|64537.1|64526.8|64522.7|64509.1|629
1633615500000|2021-10-07 14:05:00|64528.3|64518.3|64509.1|64499.1|64534|64519.6|64509|64499|570
1633615800000|2021-10-07 14:10:00|64509.2|64499.2|64521|64511|64524.3|64511.5|64507.6|64493.2|675
1633616100000|2021-10-07 14:15:00|64521.1|64511.1|64524.6|64514.6|64525.4|64515.4|64516.8|64503|638
1633616400000|2021-10-07 14:20:00|64524.7|64514.7|64513.3|64503.3|64531.5|64516.4|64507.8|64494.7|649
1633616700000|2021-10-07 14:25:00|64512.9|64502.9|64508.8|64498.8|64513|64503|64507.4|64497.4|532
1633617000000|2021-10-07 14:30:00|64507.9|64497.9|64496|64486|64513.6|64498.8|64493.1|64483.1|634
1633617300000|2021-10-07 14:35:00|64495.9|64485.9|64494.5|64484.5|64502.5|64487.4|64490.7|64480.7|573
1633617600000|2021-10-07 14:40:00|64494.6|64484.6|64492.1|64482.1|64495.2|64485.2|64488.3|64478.3|589
1633617900000|2021-10-07 14:45:00|64492|64482|64487.3|64477.3|64493.2|64483.2|64486.7|64476.7|610
1633618200000|2021-10-07 14:50:00|64487.2|64477.2|64505.3|64495.3|64505.8|64495.8|64486.9|64476.9|590
1633618500000|2021-10-07 14:55:00|64506|64496|64502|64492|64506.9|64496.9|64498.5|64488.5|484
1633618800000|2021-10-07 15:00:00|64501.9|64491.9|64496.5|64486.5|64502.1|64492.1|64494.5|64484.5|469
1633619100000|2021-10-07 15:05:00|64496.7|64486.7|64521.4|64501.4|64521.4|64505.6|64495|64485|409
1633619400000|2021-10-07 15:10:00|64521.3|64501.3|64514.1|64504.1|64525.9|64510.9|64513.5|64499.7|430
1633619700000|2021-10-07 15:15:00|64514.2|64504.2|64521.2|64511.2|64528.2|64514.8|64512.2|64502.2|412
1633620000000|2021-10-07 15:20:00|64521.1|64511.1|64515.3|64505.3|64521.2|64511.2|64514.6|64504.6|369
1633620300000|2021-10-07 15:25:00|64515.5|64505.5|64522.6|64502.6|64524.5|64509.2|64510.8|64495.9|525
1633620600000|2021-10-07 15:30:00|64522.8|64502.8|64508.2|64498.2|64523.3|64503.8|64507.8|64493.1|489
1633620900000|2021-10-07 15:35:00|64508.1|64498.1|64502.3|64492.3|64512.7|64499.5|64499.9|64484.7|518
1633621200000|2021-10-07 15:40:00|64502.4|64492.4|64517.7|64497.7|64517.9|64503.8|64502.2|64489|499
1633621500000|2021-10-07 15:45:00|64517.3|64497.3|64516.6|64506.6|64522.2|64507.1|64511|64496|286
1633621800000|2021-10-07 15:50:00|64516.4|64506.4|64508|64498|64522|64507.3|64507.1|64493.2|383
1633622100000|2021-10-07 15:55:00|64508.4|64498.4|64513.4|64503.4|64514.5|64504.5|64507.8|64497.8|348
1633622400000|2021-10-07 16:00:00|64513.3|64503.3|64513.9|64503.9|64516.4|64506.4|64512.8|64502.8|340
1633622700000|2021-10-07 16:05:00|64514|64504|64523.6|64513.6|64524|64514|64513.7|64503.7|362
1633623000000|2021-10-07 16:10:00|64523.7|64513.7|64520.6|64510.6|64531.9|64517.2|64520.5|64510.5|332
1633623300000|2021-10-07 16:15:00|64520.7|64510.7|64522.4|64512.4|64525.1|64514.1|64517.7|64502.5|421
1633623600000|2021-10-07 16:20:00|64522.3|64512.3|64525.4|64515.4|64526.6|64516.6|64520.5|64506.6|344
1633623900000|2021-10-07 16:25:00|64525.5|64515.5|64526|64516|64531.2|64517.5|64522.8|64509.8|333
1633624200000|2021-10-07 16:30:00|64525.9|64515.9|64527.4|64517.4|64532.7|64518.4|64521.4|64511.4|340
1633624500000|2021-10-07 16:35:00|64527.3|64517.3|64526.5|64516.5|64532.2|64518.6|64525.3|64512.1|209
1633624800000|2021-10-07 16:40:00|64526.8|64516.8|64535.3|64525.3|64540.7|64526.2|64525.9|64515.9|321
1633625100000|2021-10-07 16:45:00|64535.2|64525.2|64541|64531|64548.4|64532.4|64534.1|64519|428
1633625400000|2021-10-07 16:50:00|64541.1|64531.1|64545.6|64535.6|64551.4|64537.8|64541|64527.3|392
1633625700000|2021-10-07 16:55:00|64545.7|64535.7|64548.3|64538.3|64553|64538.3|64543.4|64528.7|447
1633626000000|2021-10-07 17:00:00|64548.4|64538.4|64544.8|64534.8|64554.4|64539.5|64541.9|64528.8|408
1633626300000|2021-10-07 17:05:00|64544.7|64534.7|64545|64535|64554.7|64541.2|64544.1|64529.3|423
1633626600000|2021-10-07 17:10:00|64545.3|64535.3|64545.4|64535.4|64552|64537.3|64543.9|64530.6|291
1633626900000|2021-10-07 17:15:00|64545.6|64535.6|64545.3|64535.3|64549.6|64535.9|64542.7|64527.8|235
1633627200000|2021-10-07 17:20:00|64550.3|64530.3|64538.7|64528.7|64550.3|64537.1|64538.1|64528.1|241
1633627500000|2021-10-07 17:25:00|64538.8|64528.8|64540.2|64530.2|64546.1|64531|64537.4|64524|289
1633627800000|2021-10-07 17:30:00|64540.3|64530.3|64539.8|64529.8|64545.2|64530.3|64538.7|64524.1|194
1633628100000|2021-10-07 17:35:00|64539.9|64529.9|64540|64530|64541.5|64531.5|64539.4|64529.4|166
1633628400000|2021-10-07 17:40:00|64540.2|64530.2|64539.1|64529.1|64540.2|64530.2|64538.2|64528.2|116
1633628700000|2021-10-07 17:45:00|64539|64529|64536.4|64526.4|64544.1|64531.7|64535.1|64522|192
1633629000000|2021-10-07 17:50:00|64536.3|64526.3|64540.6|64530.6|64542.4|64530.6|64534|64522.4|255
1633629300000|2021-10-07 17:55:00|64540.5|64530.5|64553.5|64533.5|64553.5|64541.4|64540.1|64525.4|333
1633629600000|2021-10-07 18:00:00|64553.4|64533.4|64551.5|64541.5|64560.4|64547.6|64548.3|64533.2|442
1633629900000|2021-10-07 18:05:00|64551.7|64541.7|64558.6|64538.6|64560.8|64546|64548.5|64534.3|377
1633630200000|2021-10-07 18:10:00|64558.9|64538.9|64554.6|64544.6|64560.8|64546.2|64553.3|64538|282
1633630500000|2021-10-07 18:15:00|64554.2|64544.2|64555.5|64545.5|64561.2|64546.4|64552.4|64538.3|248
1633630800000|2021-10-07 18:20:00|64556.1|64546.1|64556.5|64546.5|64561|64547.1|64552.6|64538.1|254
1633631100000|2021-10-07 18:25:00|64556.6|64546.6|64561.7|64541.7|64563.2|64549.4|64556.6|64541.7|289
1633631400000|2021-10-07 18:30:00|64561.8|64541.8|64557.2|64547.2|64567|64552|64556.2|64541.5|392
1633631700000|2021-10-07 18:35:00|64557.3|64547.3|64561.6|64551.6|64568.9|64553.6|64555.7|64541|411
1633632000000|2021-10-07 18:40:00|64562.1|64552.1|64571.5|64551.5|64571.7|64557.3|64561.6|64546.7|350
1633632300000|2021-10-07 18:45:00|64571.4|64551.4|64568.2|64548.2|64571.9|64557|64562.1|64547.2|376
1633632600000|2021-10-07 18:50:00|64568|64548|64554.9|64544.9|64568.5|64553|64554.6|64541.3|467
1633632900000|2021-10-07 18:55:00|64555|64545|64558.6|64548.6|64563.7|64548.9|64554.4|64540.1|368
1633633200000|2021-10-07 19:00:00|64558.7|64548.7|64563.4|64543.4|64569.3|64552.7|64557.9|64543|444
1633633500000|2021-10-07 19:05:00|64563.5|64543.5|64560|64540|64563.5|64547.9|64554.5|64539.9|313
1633633800000|2021-10-07 19:10:00|64559.9|64539.9|64549.1|64539.1|64567.3|64551|64548.8|64533.4|343
1633634100000|2021-10-07 19:15:00|64554|64534|64539.8|64529.8|64555.8|64539.3|64538.5|64524.5|350
1633634400000|2021-10-07 19:20:00|64539.7|64529.7|64540.2|64530.2|64548.6|64532.6|64538.1|64523.5|304
1633634700000|2021-10-07 19:25:00|64540.3|64530.3|64537.8|64527.8|64543.5|64533|64535.5|64521.1|403
1633635000000|2021-10-07 19:30:00|64538.6|64528.6|64537.8|64527.8|64544.4|64529.5|64536.8|64522.1|361
1633635300000|2021-10-07 19:35:00|64537.7|64527.7|64539|64529|64544.8|64530.4|64537.7|64524.4|314
1633635600000|2021-10-07 19:40:00|64538.6|64528.6|64546|64526|64546.1|64530.9|64537.9|64523.2|296
1633635900000|2021-10-07 19:45:00|64545.8|64525.8|64543.2|64523.2|64550.9|64535.3|64538.2|64523.2|405
1633636200000|2021-10-07 19:50:00|64543.1|64523.1|64541.2|64521.2|64544.7|64528.2|64536.3|64520.9|282
1633636500000|2021-10-07 19:55:00|64541.3|64521.3|64548.6|64528.6|64553.9|64534|64537|64521.3|411
1633636800000|2021-10-07 20:00:00|64548.8|64528.8|64546.2|64526.2|64548.8|64528.8|64543.9|64523.9|345
1633637100000|2021-10-07 20:05:00|64546.5|64526.5|64543.6|64523.6|64547.1|64527.1|64543|64523|244
1633637400000|2021-10-07 20:10:00|64543.5|64523.5|64540.3|64520.3|64545.1|64525.1|64540.1|64520.1|399
1633637700000|2021-10-07 20:15:00|64540|64520|64530.9|64520.9|64541.2|64521.4|64530.9|64515.6|249
1633638000000|2021-10-07 20:20:00|64531.1|64521.1|64530.6|64520.6|64536.6|64521.2|64530.3|64515.2|149
1633638300000|2021-10-07 20:25:00|64530.5|64520.5|64536.3|64516.3|64537.2|64522.2|64530.3|64515.5|150
1633638600000|2021-10-07 20:30:00|64536.9|64516.9|64535.9|64515.9|64537.9|64521.4|64530.7|64515.5|196
1633638900000|2021-10-07 20:35:00|64536|64516|64538.4|64518.4|64539.6|64519.6|64536|64516|216
1633639200000|2021-10-07 20:40:00|64538.1|64518.1|64539.9|64519.9|64540.9|64520.9|64537.8|64517.8|271
1633639500000|2021-10-07 20:45:00|64540|64520|64540.1|64520.1|64541.1|64521.1|64537.7|64517.7|180
1633639800000|2021-10-07 20:50:00|64539.8|64519.8|64541|64521|64541.1|64521.1|64537.8|64517.8|194
1633640100000|2021-10-07 20:55:00|64540.8|64520.8|64550.5|64514|64550.5|64526.3|64527.3|64496.4|248
1633640400000|2021-10-07 21:00:00|64551.8|64516.6|64551.5|64518.3|64553.5|64522.1|64541.9|64511.1|83
1633640700000|2021-10-07 21:05:00|64544.7|64524.7|64540.8|64481.4|64558.8|64524.7|64534.8|64477.7|223
1633641000000|2021-10-07 21:10:00|64542|64480.6|64584|64478.4|64603.7|64531.4|64531.9|64475.6|335
1633641300000|2021-10-07 21:15:00|64583.8|64480.8|64582|64483.7|64612.7|64505.9|64565.9|64469.4|108
1633641600000|2021-10-07 21:20:00|64584.4|64494.3|64589.6|64485.1|64613.2|64505.6|64565.9|64468.2|146
1633641900000|2021-10-07 21:25:00|64579.1|64476|64596.3|64478|64613.5|64506.3|64565.9|64467.9|118
1633642200000|2021-10-07 21:30:00|64585.6|64480.6|64580.7|64481.5|64602.8|64500.9|64568.7|64468.3|159
1633642500000|2021-10-07 21:35:00|64586.1|64477.3|64589.2|64469.2|64602.8|64498.7|64568.6|64468.5|128
1633642800000|2021-10-07 21:40:00|64585.3|64471.1|64602.8|64499.9|64610.4|64507.2|64567.7|64468.3|93
1633643100000|2021-10-07 21:45:00|64587|64499.8|64573.6|64495.3|64602.5|64502.8|64573.6|64472.9|179
1633643400000|2021-10-07 21:50:00|64599.7|64479.7|64569.3|64490.8|64610.2|64497.6|64569.1|64470|122
1633643700000|2021-10-07 21:55:00|64591.6|64487.5|64569.1|64490.4|64610.3|64495.5|64565|64470|77
1633644000000|2021-10-07 22:00:00|64571.2|64486.5|64572|64512.3|64598.4|64518.7|64571.2|64484.4|526
1633644300000|2021-10-07 22:05:00|64571.8|64512.5|64570.5|64508.3|64588|64524|64568.5|64505.8|705
1633644600000|2021-10-07 22:10:00|64565.2|64514.2|64558.6|64521.6|64567.7|64531.6|64551|64507.3|347
1633644900000|2021-10-07 22:15:00|64559.6|64521.4|64550.6|64530.6|64564.4|64533.6|64547.1|64516.4|209
1633645200000|2021-10-07 22:20:00|64556.3|64524.1|64552.7|64532.7|64570.5|64535.2|64547.6|64514.5|166
1633645500000|2021-10-07 22:25:00|64552.5|64532.5|64562.6|64524|64563.1|64538|64546.9|64521.5|170
1633645800000|2021-10-07 22:30:00|64562.7|64528.1|64556.8|64526.2|64563|64538|64547.1|64520.5|179
1633646100000|2021-10-07 22:35:00|64547.1|64525.8|64557.5|64525.3|64567.6|64535.4|64547.1|64518.9|185
1633646400000|2021-10-07 22:40:00|64556.6|64523.8|64551.6|64531.6|64559.3|64533.9|64545.4|64519.6|192
1633646700000|2021-10-07 22:45:00|64551.7|64531.7|64553.1|64533.1|64564|64535.1|64549.5|64517.9|139
1633647000000|2021-10-07 22:50:00|64558.6|64525.9|64557.1|64524.1|64559.2|64535.3|64549.3|64519.3|156
1633647300000|2021-10-07 22:55:00|64564.4|64521.5|64551.8|64531.8|64565.2|64534.8|64549.3|64513.2|158
1633647600000|2021-10-07 23:00:00|64552.4|64532.4|64556.5|64526|64558.9|64534|64550.2|64521.5|201
1633647900000|2021-10-07 23:05:00|64551.2|64531.2|64550.5|64530.5|64558.8|64535.3|64548.1|64519.7|166
1633648200000|2021-10-07 23:10:00|64551.1|64531.1|64550|64530|64555.6|64533.9|64547.9|64516.9|132
1633648500000|2021-10-07 23:15:00|64552.4|64532.4|64550.4|64530.4|64554.1|64532.7|64548.3|64520.3|151
1633648800000|2021-10-07 23:20:00|64552.1|64532.1|64550.2|64530.2|64555.6|64534.3|64548.2|64518.9|161
1633649100000|2021-10-07 23:25:00|64549.7|64529.7|64557.9|64518.5|64558.7|64532.6|64548.7|64517.5|276
1633649400000|2021-10-07 23:30:00|64557.3|64519.7|64544.8|64524.8|64559.3|64531.3|64543.1|64514.1|304
1633649700000|2021-10-07 23:35:00|64546.5|64526.5|64548.1|64528.1|64552.8|64528.4|64542.4|64502.4|214
1633650000000|2021-10-07 23:40:00|64547.7|64527.7|64533.3|64513.3|64552.2|64528.2|64524.4|64504.4|447
1633650300000|2021-10-07 23:45:00|64533.4|64513.4|64532.8|64512.8|64538.7|64518.7|64525.3|64505.3|555
1633650600000|2021-10-07 23:50:00|64532.7|64512.7|64518.5|64498.5|64533|64513|64516.4|64496.4|324
1633650900000|2021-10-07 23:55:00|64518.3|64498.3|64517.2|64497.2|64519.4|64499.4|64515.9|64495.9|209
1633651200000|2021-10-08 00:00:00|64516.2|64496.2|64525.1|64505.1|64526.6|64506.6|64516.2|64496.2|524
1633651500000|2021-10-08 00:05:00|64525.5|64505.5|64526.4|64506.4|64527.4|64510.8|64520.4|64500.4|367
1633651800000|2021-10-08 00:10:00|64526.2|64506.2|64538.7|64518.7|64539.1|64523.6|64526.2|64506.2|357
1633652100000|2021-10-08 00:15:00|64538.8|64518.8|64545.8|64525.8|64555.7|64535.7|64538|64518|417
1633652400000|2021-10-08 00:20:00|64546.1|64526.1|64538.2|64518.2|64550|64534.9|64537.6|64517.6|471
1633652700000|2021-10-08 00:25:00|64538.4|64518.4|64527.2|64507.2|64539.6|64519.6|64525.5|64506.9|370
1633653000000|2021-10-08 00:30:00|64528.2|64508.2|64530.9|64510.9|64531.3|64512.7|64519.2|64499.2|534
1633653300000|2021-10-08 00:35:00|64530.8|64510.8|64521.9|64501.9|64537.6|64517.6|64520.4|64500.4|531
1633653600000|2021-10-08 00:40:00|64522|64502|64532.9|64512.9|64534.3|64514.3|64509.3|64489.3|562
1633653900000|2021-10-08 00:45:00|64532.6|64512.6|64520.9|64500.9|64537.2|64517.2|64520.3|64500.3|497
1633654200000|2021-10-08 00:50:00|64521.3|64501.3|64494.5|64474.5|64521.6|64501.6|64494.2|64474.2|630
1633654500000|2021-10-08 00:55:00|64494.1|64474.1|64510.2|64490.2|64519|64499|64493.9|64473.9|588
1633654800000|2021-10-08 01:00:00|64510.1|64490.1|64520.9|64500.9|64531.9|64512|64505.9|64485.9|989
1633655100000|2021-10-08 01:05:00|64521.4|64501.4|64525.3|64505.3|64527.6|64510.6|64516|64499.5|712
1633655400000|2021-10-08 01:10:00|64525.1|64505.1|64529|64509|64539.1|64519.1|64518.6|64503.4|693
1633655700000|2021-10-08 01:15:00|64528.9|64508.9|64541.3|64521.3|64543.6|64523.6|64522.3|64502.3|818
1633656000000|2021-10-08 01:20:00|64541.4|64521.4|64533.4|64513.4|64541.7|64524.7|64525.5|64509.7|744
1633656300000|2021-10-08 01:25:00|64533.2|64513.2|64542.3|64522.3|64549.4|64529.4|64529.7|64512.9|746
1633656600000|2021-10-08 01:30:00|64541.9|64521.9|64532.5|64512.5|64545.7|64527.8|64526.4|64506.4|868
1633656900000|2021-10-08 01:35:00|64533|64513|64527.6|64507.6|64539.8|64522.6|64523.2|64507.6|872
1633657200000|2021-10-08 01:40:00|64527.9|64507.9|64497.2|64477.2|64531.9|64511.9|64487.5|64467.5|901
1633657500000|2021-10-08 01:45:00|64497.5|64477.5|64512.2|64492.2|64515.2|64499.6|64489.9|64472.5|825
1633657800000|2021-10-08 01:50:00|64507.3|64497.3|64523.6|64503.6|64530.8|64515.6|64507.1|64490.6|756
1633658100000|2021-10-08 01:55:00|64523.8|64503.8|64531.5|64511.5|64534.1|64520|64515.6|64503.2|756
1633658400000|2021-10-08 02:00:00|64531.9|64511.9|64534.9|64514.9|64535.8|64520.5|64515.5|64505.5|699
1633658700000|2021-10-08 02:05:00|64535.5|64515.5|64520.8|64510.8|64536.6|64521.1|64520.3|64510.3|704
1633659000000|2021-10-08 02:10:00|64520.9|64510.9|64524.2|64514.2|64532.2|64517|64518.9|64505.4|642
1633659300000|2021-10-08 02:15:00|64523.8|64513.8|64533.4|64523.4|64537.7|64524.1|64520.6|64508.7|626
1633659600000|2021-10-08 02:20:00|64533.7|64523.7|64539.4|64529.4|64547.8|64531.9|64530.4|64519.3|688
1633659900000|2021-10-08 02:25:00|64539.6|64529.6|64521.8|64511.8|64539.8|64529.8|64520.5|64510.5|520
1633660200000|2021-10-08 02:30:00|64521.5|64511.5|64519.3|64509.3|64524.5|64514.5|64517.5|64507.5|603
1633660500000|2021-10-08 02:35:00|64518.9|64508.9|64511.6|64501.6|64522.3|64508.9|64509.7|64497.9|659
1633660800000|2021-10-08 02:40:00|64511.5|64501.5|64512.9|64502.9|64523.1|64508.3|64511|64498.3|569
1633661100000|2021-10-08 02:45:00|64512.7|64502.7|64510.1|64500.1|64517.3|64503|64506.8|64495|584
1633661400000|2021-10-08 02:50:00|64510.2|64500.2|64511.6|64501.6|64515.4|64505.4|64508.2|64498.2|571
1633661700000|2021-10-08 02:55:00|64511.7|64501.7|64520|64510|64524.7|64514.7|64510.1|64500.1|589
1633662000000|2021-10-08 03:00:00|64520.2|64510.2|64529.9|64509.9|64530.7|64517.3|64520.1|64509.9|516
1633662300000|2021-10-08 03:05:00|64529.6|64509.6|64536.9|64516.9|64537.4|64520.8|64519.9|64507.8|538
1633662600000|2021-10-08 03:10:00|64537.2|64517.2|64528.6|64518.6|64538.1|64523.3|64527.3|64511.5|638
1633662900000|2021-10-08 03:15:00|64528.7|64518.7|64534|64524|64537.6|64527.6|64522.3|64509.2|623
1633663200000|2021-10-08 03:20:00|64534.1|64524.1|64533.3|64523.3|64534.4|64524.4|64531|64521|462
1633663500000|2021-10-08 03:25:00|64533.4|64523.4|64546.7|64536.7|64547|64537|64530.2|64520.2|605
1633663800000|2021-10-08 03:30:00|64546.8|64536.8|64554.4|64544.4|64565.4|64550.1|64545.4|64535.4|699
1633664100000|2021-10-08 03:35:00|64554.1|64544.1|64544.7|64524.7|64556.4|64546.4|64540.6|64524.6|590
1633664400000|2021-10-08 03:40:00|64544.9|64524.9|64544.4|64534.4|64550.3|64534.7|64535.3|64523.8|478
1633664700000|2021-10-08 03:45:00|64544.6|64534.6|64540.1|64530.1|64550.6|64535.4|64538.5|64526.3|424
1633665000000|2021-10-08 03:50:00|64540|64530|64533.6|64523.6|64540|64530|64530.7|64520.7|392
1633665300000|2021-10-08 03:55:00|64533.8|64523.8|64536.7|64526.7|64542.4|64527.8|64532.7|64519.5|352
1633665600000|2021-10-08 04:00:00|64536.6|64526.6|64534|64524|64539.8|64527.3|64531.7|64519.5|319
1633665900000|2021-10-08 04:05:00|64533.9|64523.9|64532.8|64522.8|64535.1|64525.1|64530.8|64520.8|279
1633666200000|2021-10-08 04:10:00|64532.9|64522.9|64532|64522|64533.4|64523.4|64531.4|64521.4|261
1633666500000|2021-10-08 04:15:00|64532.1|64522.1|64533.6|64523.6|64533.7|64523.7|64530.9|64520.9|204
1633666800000|2021-10-08 04:20:00|64533.3|64523.3|64532.7|64522.7|64533.4|64523.4|64531|64521|176
1633667100000|2021-10-08 04:25:00|64532.9|64522.9|64534.4|64524.4|64535|64525|64532.5|64522.5|324
1633667400000|2021-10-08 04:30:00|64534.3|64524.3|64532.9|64522.9|64535.6|64525.6|64532.5|64522.5|354
1633667700000|2021-10-08 04:35:00|64532.7|64522.7|64532.7|64522.7|64534|64524|64531.5|64521.5|245
1633668000000|2021-10-08 04:40:00|64532.9|64522.9|64535.8|64525.8|64536.2|64526.2|64531.7|64521.7|308
1633668300000|2021-10-08 04:45:00|64535.9|64525.9|64540.6|64530.6|64541.5|64531.5|64535.5|64525.5|363
1633668600000|2021-10-08 04:50:00|64540.9|64530.9|64542.2|64532.2|64548.6|64534.3|64540.9|64528.3|294
1633668900000|2021-10-08 04:55:00|64542.3|64532.3|64542.9|64522.9|64549.6|64535.3|64536.2|64520.7|427
1633669200000|2021-10-08 05:00:00|64543|64523|64537.5|64527.5|64546.2|64533|64532.8|64520.4|564
1633669500000|2021-10-08 05:05:00|64537.6|64527.6|64541.4|64531.4|64545.1|64535.1|64536.9|64526.9|443
1633669800000|2021-10-08 05:10:00|64541.2|64531.2|64536.5|64526.5|64542.1|64532.1|64536.3|64526.3|415
1633670100000|2021-10-08 05:15:00|64536.3|64526.3|64538.8|64528.8|64540.7|64530.7|64533.4|64523.4|414
1633670400000|2021-10-08 05:20:00|64538.6|64528.6|64532.3|64522.3|64538.6|64528.6|64531.6|64521.6|505
1633670700000|2021-10-08 05:25:00|64532.2|64522.2|64534.7|64524.7|64536|64526|64530.3|64520.3|439
1633671000000|2021-10-08 05:30:00|64534.6|64524.6|64533.6|64523.6|64536.6|64526.6|64531.8|64521.8|535
1633671300000|2021-10-08 05:35:00|64533.7|64523.7|64539.2|64529.2|64539.6|64529.6|64531.9|64521.9|456
1633671600000|2021-10-08 05:40:00|64539.1|64529.1|64532.4|64522.4|64539.3|64529.3|64531.3|64521.3|372
1633671900000|2021-10-08 05:45:00|64532.5|64522.5|64524|64514|64534.8|64524.8|64523.2|64513.2|458
1633672200000|2021-10-08 05:50:00|64524.3|64514.3|64516.6|64506.6|64529.9|64519.9|64513.2|64503.2|559
1633672500000|2021-10-08 05:55:00|64516.7|64506.7|64524.8|64514.8|64531.3|64517|64512.6|64502.6|854
1633672800000|2021-10-08 06:00:00|64524.3|64514.3|64536.8|64526.8|64543.1|64529.1|64516.7|64502.4|778
1633673100000|2021-10-08 06:05:00|64536.9|64526.9|64531.6|64521.6|64537.1|64527.1|64529.8|64519.8|469
1633673400000|2021-10-08 06:10:00|64531.7|64521.7|64522.9|64512.9|64539.4|64529.4|64521.7|64511.7|551
1633673700000|2021-10-08 06:15:00|64522.7|64512.7|64525.8|64515.8|64526.8|64516.8|64520.4|64510.4|517
1633674000000|2021-10-08 06:20:00|64525.9|64515.9|64526.6|64516.6|64529.9|64519.9|64522.5|64512.5|476
1633674300000|2021-10-08 06:25:00|64526.7|64516.7|64526.4|64516.4|64531.6|64521.6|64525.4|64515.4|462
1633674600000|2021-10-08 06:30:00|64526.7|64516.7|64525.1|64515.1|64528.6|64518.6|64524.5|64514.5|401
1633674900000|2021-10-08 06:35:00|64525.2|64515.2|64524.2|64514.2|64527.6|64517.6|64523.9|64513.9|356
1633675200000|2021-10-08 06:40:00|64524.3|64514.3|64522.5|64512.5|64528.8|64518.8|64522.2|64512.2|433
1633675500000|2021-10-08 06:45:00|64522.6|64512.6|64529.1|64519.1|64529.2|64519.2|64518.9|64508.9|510
1633675800000|2021-10-08 06:50:00|64529.2|64519.2|64528|64518|64532.9|64522.9|64525.3|64515.3|396
1633676100000|2021-10-08 06:55:00|64527.9|64517.9|64523|64513|64528|64518|64516.8|64506.8|623
1633676400000|2021-10-08 07:00:00|64523.1|64513.1|64528.4|64518.4|64533.4|64523.4|64519|64509|688
1633676700000|2021-10-08 07:05:00|64528.1|64518.1|64530|64520|64534.3|64524.3|64528|64518|533
1633677000000|2021-10-08 07:10:00|64530.1|64520.1|64538|64528|64542.9|64532.9|64529.7|64519.7|652
1633677300000|2021-10-08 07:15:00|64537.8|64527.8|64532.7|64522.7|64544.4|64534.4|64532.6|64522.6|640
1633677600000|2021-10-08 07:20:00|64532.6|64522.6|64531|64521|64536.7|64526.7|64525|64515|569
1633677900000|2021-10-08 07:25:00|64531.2|64521.2|64534.4|64524.4|64537.7|64526.1|64528|64513.5|690
1633678200000|2021-10-08 07:30:00|64534.2|64524.2|64531.6|64521.6|64535.3|64525.3|64518.2|64508.2|636
1633678500000|2021-10-08 07:35:00|64531.8|64521.8|64542.5|64532.5|64547|64537|64529.3|64519.3|678
1633678800000|2021-10-08 07:40:00|64542.3|64532.3|64525.1|64515.1|64542.9|64532.9|64523.9|64513.9|559
1633679100000|2021-10-08 07:45:00|64525.3|64515.3|64527.4|64517.4|64534|64524|64521.5|64511.5|632
1633679400000|2021-10-08 07:50:00|64527.5|64517.5|64527.5|64517.5|64529.1|64519.1|64523.5|64513.5|588
1633679700000|2021-10-08 07:55:00|64527.4|64517.4|64534.2|64524.2|64535.5|64525.5|64525.7|64515.7|556
1633680000000|2021-10-08 08:00:00|64534.3|64524.3|64539.7|64529.7|64539.8|64529.8|64529.8|64519.8|562
1633680300000|2021-10-08 08:05:00|64539.2|64529.2|64530.2|64520.2|64539.8|64529.8|64527.6|64517.6|561
1633680600000|2021-10-08 08:10:00|64530.1|64520.1|64539.5|64529.5|64539.8|64529.8|64529.7|64519.7|404
1633680900000|2021-10-08 08:15:00|64539.4|64529.4|64547.2|64537.2|64550.5|64540.5|64537.5|64527.5|531
1633681200000|2021-10-08 08:20:00|64547.1|64537.1|64548.5|64538.5|64553.4|64543.4|64546.4|64536.4|433
1633681500000|2021-10-08 08:25:00|64548.8|64538.8|64541.9|64531.9|64548.9|64538.9|64540.8|64530.8|422
1633681800000|2021-10-08 08:30:00|64541.7|64531.7|64535|64525|64543.9|64533.9|64531.4|64521.4|570
1633682100000|2021-10-08 08:35:00|64534.9|64524.9|64532.3|64522.3|64538.4|64528.4|64528.4|64518.4|469
1633682400000|2021-10-08 08:40:00|64532.4|64522.4|64527.7|64517.7|64538.2|64528.2|64524.5|64512.2|475
1633682700000|2021-10-08 08:45:00|64527.8|64517.8|64523.9|64513.9|64529|64519|64520.2|64510.2|491
1633683000000|2021-10-08 08:50:00|64524|64514|64526.1|64516.1|64527.1|64517.1|64520.7|64510.7|500
1633683300000|2021-10-08 08:55:00|64526|64516|64527.2|64517.2|64535|64525|64525.7|64515.7|380
1633683600000|2021-10-08 09:00:00|64527.1|64517.1|64524.2|64514.2|64534.2|64524.2|64524.1|64514.1|466
1633683900000|2021-10-08 09:05:00|64524.1|64514.1|64528.2|64518.2|64529.4|64519.4|64520.3|64510.3|511
1633684200000|2021-10-08 09:10:00|64528.4|64518.4|64532.7|64522.7|64535|64525|64525.9|64515.9|405
1633684500000|2021-10-08 09:15:00|64532.8|64522.8|64532.1|64522.1|64533.2|64523.2|64528.9|64518.9|436
1633684800000|2021-10-08 09:20:00|64532.3|64522.3|64528.9|64518.9|64536|64526|64526.4|64516.4|412
1633685100000|2021-10-08 09:25:00|64528.7|64518.7|64529.9|64519.9|64535.5|64525.5|64528.7|64518.7|362
1633685400000|2021-10-08 09:30:00|64529.7|64519.7|64534.6|64524.6|64536|64526|64528.7|64518.7|465
1633685700000|2021-10-08 09:35:00|64534.5|64524.5|64520.5|64510.5|64534.5|64524.5|64519.5|64509.5|491
1633686000000|2021-10-08 09:40:00|64520.2|64510.2|64518|64508|64521.9|64511.9|64516.2|64506.2|393
1633686300000|2021-10-08 09:45:00|64517.9|64507.9|64506.9|64496.9|64520.7|64510.7|64505.8|64495.8|533
1633686600000|2021-10-08 09:50:00|64507.2|64497.2|64516.3|64506.3|64516.5|64506.5|64502.6|64492.6|452
1633686900000|2021-10-08 09:55:00|64516.4|64506.4|64515.8|64505.8|64522.5|64512.5|64514.7|64504.7|330
1633687200000|2021-10-08 10:00:00|64516|64506|64520.2|64510.2|64522.2|64512.2|64513|64503|412
1633687500000|2021-10-08 10:05:00|64520|64510|64520.9|64510.9|64524.4|64514.4|64520|64510|344
1633687800000|2021-10-08 10:10:00|64520.8|64510.8|64513.4|64503.4|64520.9|64510.9|64512.9|64502.9|300
1633688100000|2021-10-08 10:15:00|64513.5|64503.5|64513.5|64503.5|64514.3|64504.3|64510.2|64500.2|275
1633688400000|2021-10-08 10:20:00|64513.2|64503.2|64509.4|64499.4|64513.8|64503.8|64505.5|64495.5|292
1633688700000|2021-10-08 10:25:00|64509.6|64499.6|64502.8|64492.8|64510.8|64500.8|64502.7|64492.7|308
1633689000000|2021-10-08 10:30:00|64502.9|64492.9|64490.9|64480.9|64504.9|64494.9|64490.5|64480.5|426
1633689300000|2021-10-08 10:35:00|64490.8|64480.8|64502.7|64492.7|64504.3|64494.3|64490.6|64480.6|416
1633689600000|2021-10-08 10:40:00|64502.8|64492.8|64505.2|64495.2|64508.4|64498.4|64501|64491|391
1633689900000|2021-10-08 10:45:00|64505.1|64495.1|64511.5|64501.5|64515.7|64505.7|64504.5|64494.5|410
1633690200000|2021-10-08 10:50:00|64511.3|64501.3|64525.7|64515.7|64526.1|64516.1|64510.6|64500.6|345
1633690500000|2021-10-08 10:55:00|64525.9|64515.9|64544.9|64534.9|64545|64535|64525.1|64515.1|522
1633690800000|2021-10-08 11:00:00|64545|64535|64531.6|64521.6|64545.1|64535.1|64527.9|64517.9|508
1633691100000|2021-10-08 11:05:00|64531.5|64521.5|64540.8|64530.8|64543|64533|64531.3|64521.3|462
1633691400000|2021-10-08 11:10:00|64540.9|64530.9|64532.3|64522.3|64541.1|64531.1|64529.7|64519.7|478
1633691700000|2021-10-08 11:15:00|64532.7|64522.7|64526.9|64516.9|64533.2|64523.2|64523.6|64513.6|438
1633692000000|2021-10-08 11:20:00|64527|64517|64530|64520|64536.3|64523.5|64525.2|64515.2|400
1633692300000|2021-10-08 11:25:00|64529.9|64519.9|64520.6|64510.6|64533.8|64520.1|64519.1|64509.1|476
1633692600000|2021-10-08 11:30:00|64520.5|64510.5|64525.6|64515.6|64530.1|64516.3|64517.9|64507.8|362
1633692900000|2021-10-08 11:35:00|64525.7|64515.7|64535.1|64525.1|64535.5|64525.5|64524.5|64514.5|331
1633693200000|2021-10-08 11:40:00|64535.2|64525.2|64538.3|64528.3|64540|64530|64533.6|64523.6|267
1633693500000|2021-10-08 11:45:00|64538.1|64528.1|64536.9|64526.9|64549|64539|64534|64523.1|499
1633693800000|2021-10-08 11:50:00|64537|64527|64526.7|64516.7|64538|64527.2|64524|64514|465
1633694100000|2021-10-08 11:55:00|64526.8|64516.8|64519.2|64509.2|64528.6|64518.6|64519|64509|389
1633694400000|2021-10-08 12:00:00|64519|64509|64518.8|64508.8|64520.9|64510.9|64512.9|64502.9|534
1633694700000|2021-10-08 12:05:00|64518.9|64508.9|64516.8|64506.8|64520.6|64510.6|64513.6|64503.6|450
1633695000000|2021-10-08 12:10:00|64516.7|64506.7|64510.6|64500.6|64517.5|64507.5|64509|64499|558
1633695300000|2021-10-08 12:15:00|64511.4|64501.4|64513.7|64503.7|64513.8|64503.8|64503.2|64493|540
1633695600000|2021-10-08 12:20:00|64513.3|64503.3|64526.1|64516.1|64540.3|64522.5|64513.1|64502.3|655
1633695900000|2021-10-08 12:25:00|64526.2|64516.2|64549.4|64494.7|64549.4|64524.8|64516|64493.3|634
1633696200000|2021-10-08 12:30:00|64549.1|64495.6|64495.1|64475.1|64551.7|64505.2|64468.3|64448.3|1061
1633696500000|2021-10-08 12:35:00|64495.2|64475.2|64459.7|64439.7|64498.7|64478.7|64452.1|64434.3|1042
1633696800000|2021-10-08 12:40:00|64454.6|64444.6|64467.8|64447.8|64484|64464.2|64454.6|64439.4|953
1633697100000|2021-10-08 12:45:00|64467.7|64447.7|64493.1|64473.1|64494|64477.3|64454.9|64434.9|950
1633697400000|2021-10-08 12:50:00|64493.2|64473.2|64480.7|64460.7|64493.3|64477.2|64466.4|64450|862
1633697700000|2021-10-08 12:55:00|64480.8|64460.8|64461.2|64441.2|64485.7|64465.7|64453.8|64437.2|909
1633698000000|2021-10-08 13:00:00|64461.3|64441.3|64453.5|64443.5|64467.7|64455.5|64451.8|64439.5|858
1633698300000|2021-10-08 13:05:00|64453.4|64443.4|64454.5|64444.5|64460.2|64449.7|64443.8|64430.2|869
1633698600000|2021-10-08 13:10:00|64454|64444|64467.4|64457.4|64469.4|64459.4|64448.2|64438.2|874
1633698900000|2021-10-08 13:15:00|64467.5|64457.5|64494.4|64484.4|64497.3|64485.3|64465|64455|785
1633699200000|2021-10-08 13:20:00|64494.2|64484.2|64477.8|64467.8|64513|64499|64473.8|64460.6|883
1633699500000|2021-10-08 13:25:00|64478.1|64468.1|64483.1|64473.1|64490.3|64476.7|64469.4|64454.7|831
1633699800000|2021-10-08 13:30:00|64482.9|64472.9|64497.7|64487.7|64504.1|64489|64471.5|64456.5|948
1633700100000|2021-10-08 13:35:00|64498|64488|64487.2|64477.2|64506.4|64488.1|64484.4|64470|892
1633700400000|2021-10-08 13:40:00|64485.9|64475.9|64471.9|64461.9|64486.8|64476.8|64464.4|64449.8|884
1633700700000|2021-10-08 13:45:00|64472.1|64462.1|64461|64451|64485.1|64472.9|64460.9|64447.1|928
1633701000000|2021-10-08 13:50:00|64461.1|64451.1|64427.5|64417.5|64461.3|64451.3|64422.6|64409.3|864
1633701300000|2021-10-08 13:55:00|64427.6|64417.6|64443.3|64433.3|64452.7|64436.4|64422.7|64409.1|766
1633701600000|2021-10-08 14:00:00|64443.8|64433.8|64446|64436|64450.6|64440.6|64438|64428|816
1633701900000|2021-10-08 14:05:00|64445.8|64435.8|64457.7|64447.7|64460|64450|64443.8|64433.8|854
1633702200000|2021-10-08 14:10:00|64457.8|64447.8|64464.9|64454.9|64482.2|64471.3|64455.6|64445.6|758
1633702500000|2021-10-08 14:15:00|64465|64455|64463.5|64453.5|64475.3|64465.3|64456.2|64446.2|790
1633702800000|2021-10-08 14:20:00|64463.4|64453.4|64469.3|64459.3|64477.5|64463.6|64460.2|64450.2|843
1633703100000|2021-10-08 14:25:00|64469.5|64459.5|64462.1|64452.1|64471.3|64461.3|64457.5|64447.5|715
1633703400000|2021-10-08 14:30:00|64462|64452|64479.3|64469.3|64479.9|64469.9|64459.8|64449.8|829
1633703700000|2021-10-08 14:35:00|64479.5|64469.5|64467.3|64457.3|64482.3|64472.3|64461.7|64450.8|830
1633704000000|2021-10-08 14:40:00|64467.4|64457.4|64481.1|64471.1|64492.2|64482.2|64464.2|64454.2|827
1633704300000|2021-10-08 14:45:00|64481.3|64471.3|64486.2|64476.2|64487.9|64477.3|64466.1|64456.1|811
1633704600000|2021-10-08 14:50:00|64486.3|64476.3|64472.7|64462.7|64487.6|64476.6|64471.1|64460.2|828
1633704900000|2021-10-08 14:55:00|64472.1|64462.1|64467|64457|64472.6|64462.6|64461.8|64447.1|787
1633705200000|2021-10-08 15:00:00|64466.7|64456.7|64458.2|64448.2|64470.6|64458.9|64455.8|64441.1|695
1633705500000|2021-10-08 15:05:00|64458.1|64448.1|64463.7|64453.7|64466.8|64456.8|64455.3|64443.6|622
1633705800000|2021-10-08 15:10:00|64463.8|64453.8|64451.5|64441.5|64467.9|64457.9|64451.3|64441.3|604
1633706100000|2021-10-08 15:15:00|64451.6|64441.6|64446.7|64436.7|64452|64442|64445.7|64435.7|533
1633706400000|2021-10-08 15:20:00|64446.6|64436.6|64461.5|64451.5|64463.9|64453.9|64443|64433|604
1633706700000|2021-10-08 15:25:00|64461.6|64451.6|64468.5|64458.5|64471.1|64461.1|64461.6|64449.9|568
1633707000000|2021-10-08 15:30:00|64469|64459|64474.9|64464.9|64483.3|64472|64467.9|64453.6|712
1633707300000|2021-10-08 15:35:00|64475|64465|64483|64473|64487.8|64473.7|64474.1|64459|609
1633707600000|2021-10-08 15:40:00|64483.3|64473.3|64484.2|64474.2|64494.2|64478.8|64479.1|64463.8|524
1633707900000|2021-10-08 15:45:00|64484.1|64474.1|64477.3|64467.3|64484.7|64474.7|64475.6|64462.8|496
1633708200000|2021-10-08 15:50:00|64477.2|64467.2|64469.4|64459.4|64479.3|64469.3|64466.8|64453.2|514
1633708500000|2021-10-08 15:55:00|64469.2|64459.2|64477.3|64467.3|64478.9|64468.9|64466.8|64456.8|542
1633708800000|2021-10-08 16:00:00|64477.1|64467.1|64477|64467|64480.9|64468|64472.6|64460.9|593
1633709100000|2021-10-08 16:05:00|64476.9|64466.9|64477.3|64467.3|64484.2|64470.7|64473.1|64461.1|526
1633709400000|2021-10-08 16:10:00|64477.1|64467.1|64477.9|64467.9|64481.3|64471.3|64474.8|64464.8|404
1633709700000|2021-10-08 16:15:00|64478.2|64468.2|64477.3|64467.3|64480.9|64470.9|64475|64465|427
1633710000000|2021-10-08 16:20:00|64477.1|64467.1|64478.3|64468.3|64478.3|64468.3|64473.6|64463.6|351
1633710300000|2021-10-08 16:25:00|64478.2|64468.2|64488|64478|64492|64478.8|64478|64468|437
1633710600000|2021-10-08 16:30:00|64487.7|64477.7|64486.9|64476.9|64494.1|64479.5|64479|64469|527
1633710900000|2021-10-08 16:35:00|64486.8|64476.8|64479.4|64469.4|64489.4|64477|64478.7|64468.7|374
1633711200000|2021-10-08 16:40:00|64479.3|64469.3|64473.7|64463.7|64479.4|64469.4|64473.2|64463.2|331
1633711500000|2021-10-08 16:45:00|64473.6|64463.6|64475.6|64465.6|64477.1|64467.1|64473.6|64463.6|293
1633711800000|2021-10-08 16:50:00|64475.5|64465.5|64473.9|64463.9|64479.4|64466.3|64472.9|64459.4|427
1633712100000|2021-10-08 16:55:00|64473.5|64463.5|64473.1|64463.1|64477.3|64467.3|64471.4|64461.4|401
1633712400000|2021-10-08 17:00:00|64473|64463|64477.6|64467.6|64477.6|64467.6|64472|64462|338
1633712700000|2021-10-08 17:05:00|64477.4|64467.4|64478.8|64468.8|64479.4|64469.4|64475|64465|342
1633713000000|2021-10-08 17:10:00|64478.9|64468.9|64483.6|64473.6|64488.7|64474.8|64478.4|64468.4|383
1633713300000|2021-10-08 17:15:00|64483.9|64473.9|64489.7|64479.7|64494.8|64481.5|64483.6|64473.6|375
1633713600000|2021-10-08 17:20:00|64489.8|64479.8|64490.7|64480.7|64495.3|64485.3|64489.1|64479.1|379
1633713900000|2021-10-08 17:25:00|64490.8|64480.8|64487.9|64477.9|64491.5|64481.5|64487.8|64477.8|298
1633714200000|2021-10-08 17:30:00|64488.1|64478.1|64488.9|64478.9|64504.4|64494.4|64488.1|64478.1|422
1633714500000|2021-10-08 17:35:00|64488.8|64478.8|64486.8|64476.8|64492|64482|64486.5|64476.5|337
1633714800000|2021-10-08 17:40:00|64486.9|64476.9|64484.8|64474.8|64488.2|64478.2|64484.3|64474.3|334
1633715100000|2021-10-08 17:45:00|64484.9|64474.9|64479.3|64469.3|64487.1|64477.1|64477.8|64467.8|313
1633715400000|2021-10-08 17:50:00|64479.4|64469.4|64470.3|64460.3|64480|64470|64470.1|64457.6|281
1633715700000|2021-10-08 17:55:00|64470.2|64460.2|64474.6|64464.6|64475.8|64465.8|64468.9|64458.9|315
1633716000000|2021-10-08 18:00:00|64474.8|64464.8|64465.4|64455.4|64474.9|64464.9|64464.4|64449.8|306
1633716300000|2021-10-08 18:05:00|64465|64455|64465.1|64455.1|64470.5|64455.8|64463|64448.6|301
1633716600000|2021-10-08 18:10:00|64465.2|64455.2|64467.3|64457.3|64473.6|64458.8|64464.9|64451.7|283
1633716900000|2021-10-08 18:15:00|64467.6|64457.6|64461.1|64451.1|64468.3|64458.3|64457|64442.2|285
1633717200000|2021-10-08 18:20:00|64461.2|64451.2|64461.2|64451.2|64468|64455.3|64460.5|64448|197
1633717500000|2021-10-08 18:25:00|64461.3|64451.3|64464.9|64454.9|64473.7|64460.8|64460.2|64445.3|320
1633717800000|2021-10-08 18:30:00|64464.8|64454.8|64466.5|64456.5|64470.1|64457|64463.7|64449.2|277
1633718100000|2021-10-08 18:35:00|64466.6|64456.6|64468.2|64448.2|64472.4|64457.6|64462.9|64447.6|307
1633718400000|2021-10-08 18:40:00|64468.3|64448.3|64461.1|64451.1|64469|64454.3|64460.8|64445.7|330
1633718700000|2021-10-08 18:45:00|64461|64451|64463.1|64453.1|64469.9|64455.1|64460|64445.2|276
1633719000000|2021-10-08 18:50:00|64463.5|64453.5|64462.8|64452.8|64469.1|64454.6|64462.5|64447.1|286
1633719300000|2021-10-08 18:55:00|64462.6|64452.6|64446|64436|64468.7|64454.2|64445.2|64430.3|476
1633719600000|2021-10-08 19:00:00|64445.9|64435.9|64445.3|64435.3|64452.9|64438.1|64439.5|64424.7|371
1633719900000|2021-10-08 19:05:00|64445.2|64435.2|64445.2|64435.2|64455.3|64440.3|64443.2|64428.7|301
1633720200000|2021-10-08 19:10:00|64445.1|64435.1|64446.3|64436.3|64452.2|64437.2|64443.8|64429.3|229
1633720500000|2021-10-08 19:15:00|64451.3|64431.3|64448.3|64438.3|64453.7|64439.2|64445.9|64431.1|231
1633720800000|2021-10-08 19:20:00|64448.4|64438.4|64454.8|64444.8|64460.5|64445.5|64448.2|64434.2|244
1633721100000|2021-10-08 19:25:00|64454.9|64444.9|64456.6|64446.6|64462.5|64447.7|64454.6|64439.9|207
1633721400000|2021-10-08 19:30:00|64456.5|64446.5|64460.8|64440.8|64461.8|64446.8|64455.5|64440.4|209
1633721700000|2021-10-08 19:35:00|64460.9|64440.9|64458.9|64448.9|64464.4|64449.4|64457.2|64440.6|207
1633722000000|2021-10-08 19:40:00|64459.1|64449.1|64462.6|64442.6|64465.8|64450.8|64458|64442.2|270
1633722300000|2021-10-08 19:45:00|64462.5|64442.5|64470.6|64450.6|64471.9|64455.7|64457.8|64442.5|247
1633722600000|2021-10-08 19:50:00|64470.7|64450.7|64468.2|64458.2|64474.8|64459.9|64464.7|64450|388
1633722900000|2021-10-08 19:55:00|64468.1|64458.1|64470.4|64450.4|64472.5|64458.4|64463.7|64448.6|404
1633723200000|2021-10-08 20:00:00|64470.5|64450.5|64470.4|64450.4|64471.5|64451.5|64469.2|64449.2|174
1633723500000|2021-10-08 20:05:00|64469.4|64449.4|64466.5|64446.5|64471.7|64455.6|64464.2|64446.5|187
1633723800000|2021-10-08 20:10:00|64466.4|64446.4|64471.2|64451.2|64471.9|64456.3|64465.8|64445.8|205
1633724100000|2021-10-08 20:15:00|64471.1|64451.1|64472.7|64452.7|64473.3|64457.2|64466.7|64451.1|165
1633724400000|2021-10-08 20:20:00|64472.8|64452.8|64466.1|64446.1|64473.3|64453.3|64465.3|64445.3|189
1633724700000|2021-10-08 20:25:00|64466.2|64446.2|64466.2|64446.2|64466.8|64446.8|64465.3|64445.3|118
1633725000000|2021-10-08 20:30:00|64465.9|64445.9|64466.4|64446.4|64467.2|64447.2|64465.3|64445.3|175
1633725300000|2021-10-08 20:35:00|64466.3|64446.3|64469.5|64449.5|64471.3|64451.3|64465.3|64445.3|189
1633725600000|2021-10-08 20:40:00|64469.1|64449.1|64472.1|64452.1|64475.6|64455.6|64468.6|64448.6|143
1633725900000|2021-10-08 20:45:00|64471.8|64451.8|64471.9|64451.9|64475.1|64455.1|64471.5|64451.5|151
1633726200000|2021-10-08 20:50:00|64471.8|64451.8|64470.6|64450.6|64473.2|64453.2|64468.8|64448.8|139
1633726500000|2021-10-08 20:55:00|64467.8|64447.8|64469.8|64449.8|64471.3|64451.3|64467.5|64447.5|131
1633896000000|2021-10-10 20:00:00|64457.9|64435.9|64501.7|64418.5|64505.8|64449.1|64457.9|64414.4|11
1633896300000|2021-10-10 20:05:00|64505.8|64414.4|64458.9|64436.9|64505.8|64437.2|64458.9|64414.4|13
1633896600000|2021-10-10 20:10:00|64459.2|64437.2|64458.9|64436.9|64459.2|64437.2|64458.9|64436.9|10
1633896900000|2021-10-10 20:15:00|64501.7|64418.5|64458.9|64436.9|64505.8|64436.9|64458.9|64414.4|4
1633897200000|2021-10-10 20:20:00|64459.2|64437.2|64460|64438|64501.7|64449.1|64458.9|64418.5|11
1633897500000|2021-10-10 20:25:00|64471.1|64449.1|64459.2|64437.2|64471.1|64449.1|64459.2|64437.2|25
1633897800000|2021-10-10 20:30:00|64459.6|64437.6|64460|64438|64460|64438|64459.2|64437.2|12
1633898100000|2021-10-10 20:35:00|64459.2|64437.2|64501.7|64418.5|64501.7|64438|64459.2|64418.5|11
1633898400000|2021-10-10 20:40:00|64460|64438|64460|64438|64464.6|64442.6|64459.2|64437.2|6
1633898700000|2021-10-10 20:45:00|64464.6|64442.6|64460|64438|64464.6|64442.6|64460|64438|12
1633899000000|2021-10-10 20:50:00|64464.5|64442.5|64460|64438|64464.5|64442.5|64460|64438|11
1633899300000|2021-10-10 20:55:00|64464.5|64442.5|64502.2|64418.5|64502.2|64449.1|64452.5|64418.5|16
1633899600000|2021-10-10 21:00:00|64506.9|64417.7|64455.5|64435.5|64515.9|64445|64452.6|64392|70
1633899900000|2021-10-10 21:05:00|64480.5|64405|64487.2|64403.8|64506.4|64439.5|64448|64390.2|73
1633900200000|2021-10-10 21:10:00|64492.6|64404.8|64474|64415.3|64510.7|64423.4|64474|64395.7|41
1633900500000|2021-10-10 21:15:00|64478.1|64420.9|64482.3|64415.9|64482.3|64423.4|64474|64414|69
1633900800000|2021-10-10 21:20:00|64479.5|64419.2|64477.3|64416.5|64503.4|64420.6|64468.8|64413.5|99
1633901100000|2021-10-10 21:25:00|64482.7|64416.3|64482.4|64416.6|64482.7|64421.5|64469.2|64415.9|96
1633901400000|2021-10-10 21:30:00|64468.6|64415|64488.3|64414|64533.7|64420.8|64468.6|64401.1|179
1633901700000|2021-10-10 21:35:00|64489.4|64414.3|64503.4|64416.5|64512.2|64418.4|64463|64396.9|157
1633902000000|2021-10-10 21:40:00|64489.1|64416.4|64483.1|64417.7|64489.1|64419.3|64465.3|64414.6|109
1633902300000|2021-10-10 21:45:00|64483.5|64417.3|64476.8|64415.5|64485.2|64418.5|64463.8|64414.5|94
1633902600000|2021-10-10 21:50:00|64484.2|64414.8|64476.3|64414.8|64504.2|64420.4|64466.5|64399.9|94
1633902900000|2021-10-10 21:55:00|64468.9|64414.4|64476.5|64415.8|64491.5|64420.1|64463.6|64408.7|97
1633903200000|2021-10-10 22:00:00|64485.5|64408|64485|64417|64500.8|64420.9|64466.5|64399.5|153
1633903500000|2021-10-10 22:05:00|64486.5|64413.7|64492.1|64408.1|64512.7|64419|64471|64396.5|221
1633903800000|2021-10-10 22:10:00|64497|64403.2|64490.4|64409.1|64507.7|64418.6|64470.6|64387.4|541
1633904100000|2021-10-10 22:15:00|64490.1|64409.3|64476.5|64420.4|64491.1|64425.5|64471|64408.4|321
1633904400000|2021-10-10 22:20:00|64477.6|64421.2|64477.2|64424.7|64500.2|64424.7|64471.4|64412.5|131
1633904700000|2021-10-10 22:25:00|64479.3|64421.4|64479|64417.8|64496.7|64426.3|64468.8|64414.5|154
1633905000000|2021-10-10 22:30:00|64479.8|64417.9|64450.7|64418.3|64492.1|64429|64449.7|64411.3|362
1633905300000|2021-10-10 22:35:00|64450.6|64417.2|64470.6|64421.5|64489.5|64435.2|64442.2|64415.7|333
1633905600000|2021-10-10 22:40:00|64469.1|64420.2|64469|64420|64481.7|64422.7|64464.9|64412.7|224
1633905900000|2021-10-10 22:45:00|64470.7|64420.3|64476|64420.4|64481.2|64430.2|64462|64416.3|271
1633906200000|2021-10-10 22:50:00|64477.2|64420.5|64477.7|64422.3|64481|64436.5|64461.2|64418.2|260
1633906500000|2021-10-10 22:55:00|64477.2|64422|64476.6|64420.2|64483.9|64430.1|64467.9|64417.8|427
1633906800000|2021-10-10 23:00:00|64476.9|64428.9|64460.6|64440.6|64479.9|64442.5|64456.9|64420.1|489
1633907100000|2021-10-10 23:05:00|64460.5|64440.5|64460.9|64440.9|64466.7|64443.5|64457.9|64422.2|263
1633907400000|2021-10-10 23:10:00|64461.2|64441.2|64460.2|64440.2|64467.4|64443.3|64459.5|64437.2|571
1633907700000|2021-10-10 23:15:00|64460.3|64440.3|64465|64434.8|64469.7|64443.6|64459.2|64433.3|260
1633908000000|2021-10-10 23:20:00|64460.5|64440.5|64461.3|64441.3|64473.6|64445.1|64459.7|64430.2|281
1633908300000|2021-10-10 23:25:00|64461.7|64441.7|64461.9|64441.9|64471.9|64443.4|64459.7|64433.4|239
1633908600000|2021-10-10 23:30:00|64461.8|64441.8|64462.1|64442.1|64472.1|64443.5|64460.5|64434.5|439
1633908900000|2021-10-10 23:35:00|64462.2|64442.2|64473.9|64442.5|64474.3|64449.2|64461.1|64433.5|460
1633909200000|2021-10-10 23:40:00|64473.5|64442.9|64472.6|64452.6|64481.7|64454.5|64467.4|64442.2|408
1633909500000|2021-10-10 23:45:00|64472.9|64452.9|64471.8|64451.8|64479.2|64453.8|64467.9|64443.8|372
1633909800000|2021-10-10 23:50:00|64471.6|64451.6|64473.2|64453.2|64480.2|64455.5|64469|64445.5|341
1633910100000|2021-10-10 23:55:00|64473.1|64453.1|64474|64454|64475.4|64455.4|64471.1|64451.1|213
1633910400000|2021-10-11 00:00:00|64474.6|64454.6|64474.8|64454.8|64475.7|64455.7|64472.5|64452.5|509
1633910700000|2021-10-11 00:05:00|64474.9|64454.9|64469.3|64449.3|64475.7|64455.7|64468.5|64448.5|423
1633911000000|2021-10-11 00:10:00|64469.2|64449.2|64472.9|64452.9|64474.8|64454.8|64468.7|64448.7|313
1633911300000|2021-10-11 00:15:00|64473.5|64453.5|64462.6|64442.6|64473.5|64453.5|64462.3|64442.3|217
1633911600000|2021-10-11 00:20:00|64462.7|64442.7|64454.8|64434.8|64462.9|64442.9|64451.3|64431.3|420
1633911900000|2021-10-11 00:25:00|64454.6|64434.6|64451.9|64431.9|64454.8|64434.8|64444.2|64424.2|421
1633912200000|2021-10-11 00:30:00|64452|64432|64432.1|64412.1|64453.9|64433.9|64431.5|64411.5|432
1633912500000|2021-10-11 00:35:00|64431.8|64411.8|64446.1|64426.1|64450.4|64430.4|64426.2|64411.1|495
1633912800000|2021-10-11 00:40:00|64446|64426|64443.3|64423.3|64450.6|64430.6|64441.8|64421.8|512
1633913100000|2021-10-11 00:45:00|64443.2|64423.2|64444.6|64424.6|64445.9|64430|64440|64422.5|311
1633913400000|2021-10-11 00:50:00|64444.7|64424.7|64454|64434|64454.1|64438.1|64439.7|64423.9|330
1633913700000|2021-10-11 00:55:00|64453.2|64433.2|64451.9|64431.9|64457.1|64438.3|64447.8|64431.3|419
1633914000000|2021-10-11 01:00:00|64452.1|64432.1|64458.2|64438.2|64466.1|64449.3|64445|64429.1|773
1633914300000|2021-10-11 01:05:00|64458.1|64438.1|64447.3|64427.3|64461.6|64446|64441.3|64426.2|557
1633914600000|2021-10-11 01:10:00|64447.2|64427.2|64448.7|64428.7|64449.1|64433.2|64439.8|64424.1|600
1633914900000|2021-10-11 01:15:00|64448.8|64428.8|64451.1|64431.1|64461.1|64441.1|64440.5|64421.3|690
1633915200000|2021-10-11 01:20:00|64451|64431|64443.2|64423.2|64451.1|64436.5|64430.6|64411.4|721
1633915500000|2021-10-11 01:25:00|64443.9|64423.9|64451.5|64431.5|64452.3|64437.5|64437.6|64422.2|499
1633915800000|2021-10-11 01:30:00|64447.2|64437.2|64407.9|64397.9|64447.9|64437.9|64402.4|64382.4|861
1633916100000|2021-10-11 01:35:00|64408.2|64398.2|64392.3|64382.3|64408.2|64398.2|64382.9|64366.3|851
1633916400000|2021-10-11 01:40:00|64392.1|64382.1|64404.3|64384.3|64404.6|64389.5|64385.3|64375.3|768
1633916700000|2021-10-11 01:45:00|64403.9|64383.9|64400|64390|64406.2|64390.5|64393.7|64378.7|753
1633917000000|2021-10-11 01:50:00|64399.8|64389.8|64394.8|64384.8|64400.4|64389.8|64385.7|64375|590
1633917300000|2021-10-11 01:55:00|64394.7|64384.7|64402.1|64392.1|64410.8|64397.1|64394.7|64380.6|736
1633917600000|2021-10-11 02:00:00|64402.2|64392.2|64410|64390|64413.1|64402.6|64393.3|64383.3|772
1633917900000|2021-10-11 02:05:00|64409.6|64389.6|64408.1|64398.1|64411.4|64401.1|64401.9|64387.7|638
1633918200000|2021-10-11 02:10:00|64408.2|64398.2|64409.6|64399.6|64412.2|64401.4|64402.3|64389.2|623
1633918500000|2021-10-11 02:15:00|64409.7|64399.7|64409.6|64399.6|64413.9|64403.5|64404.9|64392|526
1633918800000|2021-10-11 02:20:00|64409.9|64399.9|64406.7|64396.7|64411.6|64401.6|64405.2|64395.2|573
1633919100000|2021-10-11 02:25:00|64406.6|64396.6|64414.2|64404.2|64422.6|64412.6|64406.5|64396.5|519
1633919400000|2021-10-11 02:30:00|64414|64404|64403.3|64393.3|64419.9|64406.7|64403.1|64388.3|726
1633919700000|2021-10-11 02:35:00|64403.1|64393.1|64403.2|64393.2|64409.4|64396.1|64400.1|64385.4|671
1633920000000|2021-10-11 02:40:00|64402.5|64392.5|64392.2|64372.2|64403|64393|64387.2|64372.2|554
1633920300000|2021-10-11 02:45:00|64392.1|64372.1|64388.2|64378.2|64394.3|64380.1|64380.5|64370.2|588
1633920600000|2021-10-11 02:50:00|64388.3|64378.3|64391.7|64381.7|64400.8|64385.4|64383.9|64373.9|574
1633920900000|2021-10-11 02:55:00|64391.8|64381.8|64399.5|64389.5|64405.6|64392.4|64391.8|64381.8|453
1633921200000|2021-10-11 03:00:00|64399.4|64389.4|64402.4|64392.4|64406|64394.7|64399.4|64384.4|336
1633921500000|2021-10-11 03:05:00|64402.3|64392.3|64399.3|64389.3|64409.1|64394.1|64396.2|64385.1|498
1633921800000|2021-10-11 03:10:00|64399.2|64389.2|64402.4|64392.4|64404.7|64394.7|64397.2|64387.2|463
1633922100000|2021-10-11 03:15:00|64401.8|64391.8|64401.9|64391.9|64404.5|64394.5|64398.9|64388.9|513
1633922400000|2021-10-11 03:20:00|64401.6|64391.6|64409.2|64399.2|64417.7|64402.9|64399.1|64386.9|515
1633922700000|2021-10-11 03:25:00|64409.1|64399.1|64402.5|64392.5|64414.9|64401.9|64398.7|64385.1|535
1633923000000|2021-10-11 03:30:00|64402.6|64392.6|64413.2|64403.2|64418.8|64404.3|64401|64385.8|549
1633923300000|2021-10-11 03:35:00|64412.9|64402.9|64419|64409|64426|64412.9|64410.8|64396|400
1633923600000|2021-10-11 03:40:00|64418.9|64408.9|64418.2|64408.2|64425.9|64411.6|64414.3|64399.8|539
1633923900000|2021-10-11 03:45:00|64418.3|64408.3|64422.8|64402.8|64429.3|64414.3|64415.4|64400.8|609
1633924200000|2021-10-11 03:50:00|64422.7|64402.7|64410.9|64400.9|64424.1|64409.4|64410.6|64400|454
1633924500000|2021-10-11 03:55:00|64410.8|64400.8|64406.8|64396.8|64413.5|64403.5|64406.7|64396.7|356
1633924800000|2021-10-11 04:00:00|64406.9|64396.9|64408.2|64398.2|64412.3|64402.3|64406.7|64396.7|352
1633925100000|2021-10-11 04:05:00|64408.3|64398.3|64407.6|64397.6|64412.8|64398.6|64401.2|64391.2|283
1633925400000|2021-10-11 04:10:00|64407.8|64397.8|64407.6|64397.6|64414.8|64400.1|64405.1|64392.3|279
1633925700000|2021-10-11 04:15:00|64407.4|64397.4|64415.6|64405.6|64421.6|64407.4|64406.2|64396.2|327
1633926000000|2021-10-11 04:20:00|64415.4|64405.4|64414.2|64404.2|64422.7|64408.1|64412.5|64398.9|294
1633926300000|2021-10-11 04:25:00|64414.1|64404.1|64419.5|64409.5|64420.1|64410.1|64411.8|64401.8|246
1633926600000|2021-10-11 04:30:00|64419.6|64409.6|64412.5|64402.5|64421.4|64410.1|64412.3|64401.2|282
1633926900000|2021-10-11 04:35:00|64412.7|64402.7|64410.8|64400.8|64413.4|64403.4|64410.5|64400.5|230
1633927200000|2021-10-11 04:40:00|64410.7|64400.7|64415.1|64405.1|64417.5|64407.5|64409.9|64399.9|342
1633927500000|2021-10-11 04:45:00|64415|64405|64410.1|64400.1|64415|64405|64408.5|64398.5|292
1633927800000|2021-10-11 04:50:00|64410.3|64400.3|64409.5|64399.5|64412.8|64402.8|64408.9|64398.9|256
1633928100000|2021-10-11 04:55:00|64409.6|64399.6|64418|64398|64421.1|64406.9|64404.9|64394.9|408
1633928400000|2021-10-11 05:00:00|64418.5|64398.5|64409.1|64399.1|64419.5|64408.2|64408.7|64398.5|461
1633928700000|2021-10-11 05:05:00|64409|64399|64401.3|64391.3|64412|64402|64400.9|64390.9|371
1633929000000|2021-10-11 05:10:00|64401|64391|64398.6|64388.6|64402.2|64392.2|64396.6|64386.6|500
1633929300000|2021-10-11 05:15:00|64398.5|64388.5|64396.9|64386.9|64401.4|64391.4|64396.3|64386.3|461
1633929600000|2021-10-11 05:20:00|64397.1|64387.1|64404.3|64394.3|64404.4|64394.4|64397|64387|366
1633929900000|2021-10-11 05:25:00|64404.2|64394.2|64401.8|64391.8|64405|64395|64400.3|64390.3|404
1633930200000|2021-10-11 05:30:00|64401.5|64391.5|64401.3|64391.3|64406.8|64396.8|64400.5|64390.5|539
1633930500000|2021-10-11 05:35:00|64401.2|64391.2|64404|64394|64405.4|64395.4|64397.4|64387.4|458
1633930800000|2021-10-11 05:40:00|64404.1|64394.1|64405.3|64395.3|64405.9|64395.9|64397.9|64387.9|517
1633931100000|2021-10-11 05:45:00|64405.2|64395.2|64403.2|64393.2|64409.5|64399.5|64402|64392|551
1633931400000|2021-10-11 05:50:00|64402.9|64392.9|64400.6|64390.6|64404.7|64394.7|64397.3|64387.3|493
1633931700000|2021-10-11 05:55:00|64400.2|64390.2|64380.8|64370.8|64406.9|64396.9|64379.9|64369.9|682
1633932000000|2021-10-11 06:00:00|64380.7|64370.7|64371.4|64361.4|64382.6|64372.6|64365.3|64352.7|787
1633932300000|2021-10-11 06:05:00|64369.5|64359.5|64382.5|64372.5|64385.6|64375.6|64365.7|64355.7|623
1633932600000|2021-10-11 06:10:00|64382.6|64372.6|64383.4|64373.4|64385.4|64375.4|64376.8|64366.8|518
1633932900000|2021-10-11 06:15:00|64383.3|64373.3|64383.6|64373.6|64394.3|64384.3|64381.1|64371.1|526
1633933200000|2021-10-11 06:20:00|64383.8|64373.8|64381.4|64371.4|64385.5|64374.2|64374.3|64361.2|577
1633933500000|2021-10-11 06:25:00|64380.1|64370.1|64382.4|64372.4|64387.6|64377.3|64378.5|64367.6|629
1633933800000|2021-10-11 06:30:00|64382.2|64372.2|64384.7|64374.7|64392.9|64382.9|64377.1|64367.1|736
1633934100000|2021-10-11 06:35:00|64384.5|64374.5|64377.9|64367.9|64386.9|64376.9|64376.8|64366.8|575
1633934400000|2021-10-11 06:40:00|64377.8|64367.8|64378.2|64368.2|64379.2|64369.2|64371.5|64361.5|657
1633934700000|2021-10-11 06:45:00|64378.3|64368.3|64382.7|64372.7|64388.6|64378.6|64375|64365|680
1633935000000|2021-10-11 06:50:00|64382.6|64372.6|64375.3|64365.3|64384.4|64374.4|64375.3|64365.3|546
1633935300000|2021-10-11 06:55:00|64375.2|64365.2|64379.9|64369.9|64384.9|64374.9|64375|64365|673
1633935600000|2021-10-11 07:00:00|64378.8|64368.8|64381|64371|64395.4|64385.4|64375|64365|777
1633935900000|2021-10-11 07:05:00|64381.1|64371.1|64376.9|64366.9|64381.3|64371.3|64354.5|64344.5|699
1633936200000|2021-10-11 07:10:00|64377|64367|64374.4|64364.4|64384.4|64374.4|64370.3|64360.3|569
1633936500000|2021-10-11 07:15:00|64374.3|64364.3|64375.8|64365.8|64383|64373|64370.1|64360.1|584
1633936800000|2021-10-11 07:20:00|64376.2|64366.2|64386.7|64376.7|64388.8|64378.8|64372.4|64362.4|494
1633937100000|2021-10-11 07:25:00|64386.8|64376.8|64386|64376|64394.9|64384.9|64385.8|64375.8|589
1633937400000|2021-10-11 07:30:00|64385.9|64375.9|64382.4|64372.4|64393.6|64383.6|64378|64368|619
1633937700000|2021-10-11 07:35:00|64382.5|64372.5|64375.8|64365.8|64384.9|64374.9|64375.3|64365.3|505
1633938000000|2021-10-11 07:40:00|64376.4|64366.4|64374.4|64364.4|64382.4|64372.4|64372.5|64362.5|541
1633938300000|2021-10-11 07:45:00|64374.9|64364.9|64371.9|64361.9|64377.3|64367.3|64367|64357|513
1633938600000|2021-10-11 07:50:00|64371.8|64361.8|64368.9|64358.9|64377.1|64367.1|64366.5|64356.5|579
1633938900000|2021-10-11 07:55:00|64369.2|64359.2|64369.8|64359.8|64374.1|64364.1|64367.1|64357.1|527
1633939200000|2021-10-11 08:00:00|64369.9|64359.9|64376|64366|64376.5|64366.5|64366.7|64356.7|550
1633939500000|2021-10-11 08:05:00|64376.2|64366.2|64382.2|64372.2|64383.5|64373.5|64373.4|64363.4|480
1633939800000|2021-10-11 08:10:00|64382.7|64372.7|64382.6|64372.6|64384.8|64374.8|64374.7|64364.7|491
1633940100000|2021-10-11 08:15:00|64382.7|64372.7|64374.9|64364.9|64383.5|64373.5|64374.1|64364.1|467
1633940400000|2021-10-11 08:20:00|64375.4|64365.4|64387|64377|64387|64377|64375.4|64365.4|638
1633940700000|2021-10-11 08:25:00|64386.9|64376.9|64383.4|64373.4|64387.5|64377.5|64379.1|64369.1|514
1633941000000|2021-10-11 08:30:00|64383.5|64373.5|64382.5|64372.5|64387|64377|64379.5|64369.5|476
1633941300000|2021-10-11 08:35:00|64382.6|64372.6|64377.1|64367.1|64385.6|64375.6|64376.3|64366.3|390
1633941600000|2021-10-11 08:40:00|64377.2|64367.2|64391.2|64381.2|64392.3|64382.3|64376.8|64366.8|400
1633941900000|2021-10-11 08:45:00|64391.1|64381.1|64387.9|64377.9|64391.3|64381.3|64382.7|64372.7|463
1633942200000|2021-10-11 08:50:00|64388|64378|64386.8|64376.8|64389.8|64379.8|64382.9|64372.9|418
1633942500000|2021-10-11 08:55:00|64386.7|64376.7|64393.9|64383.9|64395.3|64385.3|64384.5|64374.5|365
1633942800000|2021-10-11 09:00:00|64393.8|64383.8|64446.8|64436.8|64453.1|64437.5|64393.8|64383.8|709
1633943100000|2021-10-11 09:05:00|64446.5|64436.5|64450.1|64440.1|64453.1|64443.1|64431.9|64418.4|581
1633943400000|2021-10-11 09:10:00|64449.8|64439.8|64459.5|64449.5|64466.2|64456.2|64448|64438|520
1633943700000|2021-10-11 09:15:00|64460.2|64450.2|64473.6|64463.6|64480.6|64470.6|64459.9|64449.9|637
1633944000000|2021-10-11 09:20:00|64474|64464|64467.8|64457.8|64483.2|64469.8|64461.1|64448.2|574
1633944300000|2021-10-11 09:25:00|64468.3|64458.3|64468.2|64458.2|64470.9|64460|64463.3|64450.9|520
1633944600000|2021-10-11 09:30:00|64468.3|64458.3|64463.2|64453.2|64473.2|64463.2|64461.1|64451.1|543
1633944900000|2021-10-11 09:35:00|64463.3|64453.3|64475.4|64465.4|64476.8|64466.8|64462.3|64452.3|430
1633945200000|2021-10-11 09:40:00|64475.3|64465.3|64491.8|64481.8|64492.1|64482.1|64475|64465|479
1633945500000|2021-10-11 09:45:00|64491.9|64481.9|64489.6|64479.6|64497.2|64485.1|64485.6|64473.7|457
1633945800000|2021-10-11 09:50:00|64489.4|64479.4|64485.5|64475.5|64493.4|64483.4|64480.6|64470.6|437
1633946100000|2021-10-11 09:55:00|64485.4|64475.4|64478.4|64468.4|64487.8|64477.8|64478.3|64468.3|360
1633946400000|2021-10-11 10:00:00|64478.3|64468.3|64497.5|64487.5|64511.2|64491.2|64477.1|64465.8|540
1633946700000|2021-10-11 10:05:00|64497.6|64487.6|64501.6|64481.6|64517.4|64503|64487.3|64477.3|577
1633947000000|2021-10-11 10:10:00|64501.9|64481.9|64491.8|64481.8|64505.4|64491.5|64491.4|64474.4|355
1633947300000|2021-10-11 10:15:00|64491.9|64481.9|64505.5|64495.5|64507.6|64497.6|64488.9|64474.6|276
1633947600000|2021-10-11 10:20:00|64505.6|64495.6|64510.6|64500.6|64512.4|64502.4|64504.3|64494.3|299
1633947900000|2021-10-11 10:25:00|64510.5|64500.5|64517.2|64507.2|64521.3|64508.1|64508.7|64498.7|444
1633948200000|2021-10-11 10:30:00|64517.5|64507.5|64517.8|64507.8|64521|64511|64515.6|64505.6|458
1633948500000|2021-10-11 10:35:00|64517.7|64507.7|64507.2|64497.2|64519.9|64509.5|64507.1|64497.1|539
1633948800000|2021-10-11 10:40:00|64507.3|64497.3|64507|64497|64509.7|64498|64497.9|64487.9|512
1633949100000|2021-10-11 10:45:00|64507.2|64497.2|64510.2|64500.2|64516.7|64504|64507|64495.5|365
1633949400000|2021-10-11 10:50:00|64510.3|64500.3|64504.6|64494.6|64514|64500.6|64504.1|64489.9|418
1633949700000|2021-10-11 10:55:00|64504.5|64494.5|64506.4|64496.4|64512.1|64497.6|64503.7|64489.5|435
1633950000000|2021-10-11 11:00:00|64506.5|64496.5|64502.1|64492.1|64514.7|64501.5|64498.9|64483.1|547
1633950300000|2021-10-11 11:05:00|64502.2|64492.2|64496.6|64486.6|64505.4|64492.6|64495.7|64481.4|502
1633950600000|2021-10-11 11:10:00|64496.7|64486.7|64502.6|64492.6|64507.6|64495.3|64495.2|64483.1|427
1633950900000|2021-10-11 11:15:00|64502.8|64492.8|64500.7|64490.7|64505.7|64493.3|64499.4|64484.9|464
1633951200000|2021-10-11 11:20:00|64500.6|64490.6|64498.6|64488.6|64505.4|64492|64495.3|64482.8|483
1633951500000|2021-10-11 11:25:00|64498.5|64488.5|64495.9|64485.9|64500.4|64489.3|64494.6|64480|468
1633951800000|2021-10-11 11:30:00|64496.5|64486.5|64499.5|64489.5|64500.4|64490.4|64494.7|64480|392
1633952100000|2021-10-11 11:35:00|64499.4|64489.4|64507.4|64497.4|64513|64500|64499.4|64488.8|445
1633952400000|2021-10-11 11:40:00|64507.3|64497.3|64510.7|64500.7|64514.9|64504.3|64507.1|64494.9|363
1633952700000|2021-10-11 11:45:00|64510.8|64500.8|64505.5|64495.5|64511.5|64500.9|64505|64490.2|276
1633953000000|2021-10-11 11:50:00|64505.7|64495.7|64510.8|64500.8|64516|64501.2|64505.3|64492.9|300
1633953300000|2021-10-11 11:55:00|64510.9|64500.9|64513|64503|64516.6|64503.7|64504.8|64492.3|444
1633953600000|2021-10-11 12:00:00|64512.5|64502.5|64509.7|64499.7|64517.8|64507.8|64508.4|64494.1|562
1633953900000|2021-10-11 12:05:00|64509.9|64499.9|64506|64496|64520.1|64508.3|64504.6|64491.3|576
1633954200000|2021-10-11 12:10:00|64505.6|64495.6|64504.2|64494.2|64511.4|64496|64499.5|64484.1|423
1633954500000|2021-10-11 12:15:00|64504.3|64494.3|64495.3|64485.3|64510.5|64496.6|64495.3|64483.5|471
1633954800000|2021-10-11 12:20:00|64495.2|64485.2|64501.4|64491.4|64510.9|64496|64491.5|64478|607
1633955100000|2021-10-11 12:25:00|64501.3|64491.3|64501.1|64481.1|64504.7|64491.4|64492|64478.8|567
1633955400000|2021-10-11 12:30:00|64501|64481|64501.7|64491.7|64505.2|64495.2|64495.4|64481|610
1633955700000|2021-10-11 12:35:00|64501.6|64491.6|64493.3|64483.3|64508.8|64494.2|64490.4|64475.5|487
1633956000000|2021-10-11 12:40:00|64493.4|64483.4|64497.4|64487.4|64506.5|64492.5|64493.1|64478.9|494
1633956300000|2021-10-11 12:45:00|64497.3|64487.3|64504.4|64484.4|64506.5|64490.4|64493.7|64482.4|520
1633956600000|2021-10-11 12:50:00|64504.3|64484.3|64507.7|64497.7|64514.6|64500.2|64496.6|64484.2|595
1633956900000|2021-10-11 12:55:00|64507.6|64497.6|64521.7|64511.7|64528.4|64516.6|64507.6|64494|578
1633957200000|2021-10-11 13:00:00|64521.4|64511.4|64512.3|64502.3|64525.6|64512.2|64505.9|64492.3|821
1633957500000|2021-10-11 13:05:00|64512.2|64502.2|64509.9|64499.9|64516.2|64506.2|64505.4|64495.4|664
1633957800000|2021-10-11 13:10:00|64510.2|64500.2|64503.1|64493.1|64511.2|64501.2|64499.4|64489.4|546
1633958100000|2021-10-11 13:15:00|64503.2|64493.2|64512.2|64502.2|64514.7|64502.2|64494.8|64484.8|674
1633958400000|2021-10-11 13:20:00|64511.7|64501.7|64514.6|64504.6|64523|64513|64510|64495.2|588
1633958700000|2021-10-11 13:25:00|64514.9|64504.9|64509.8|64499.8|64520.2|64508.7|64507.8|64496|736
1633959000000|2021-10-11 13:30:00|64509|64499|64521|64501|64523.6|64509.8|64505.4|64492.5|850
1633959300000|2021-10-11 13:35:00|64516.1|64506.1|64505.5|64495.5|64519.9|64509.9|64504.5|64494.5|781
1633959600000|2021-10-11 13:40:00|64505.9|64495.9|64495.6|64485.6|64508|64498|64495.2|64485.2|761
1633959900000|2021-10-11 13:45:00|64495.2|64485.2|64504.7|64494.7|64508|64494.7|64494.6|64484.6|702
1633960200000|2021-10-11 13:50:00|64504.5|64494.5|64504.4|64494.4|64513.5|64499.5|64503|64489.6|721
1633960500000|2021-10-11 13:55:00|64504.5|64494.5|64513.4|64503.4|64517.7|64504.9|64499|64485|696
1633960800000|2021-10-11 14:00:00|64512.9|64502.9|64504.6|64494.6|64518.1|64505.8|64502.7|64488.3|708
1633961100000|2021-10-11 14:05:00|64504.3|64494.3|64518|64508|64518.4|64508.4|64500.4|64490.4|651
1633961400000|2021-10-11 14:10:00|64518.1|64508.1|64508.6|64498.6|64518.5|64508.5|64504.3|64493.4|667
1633961700000|2021-10-11 14:15:00|64508.7|64498.7|64510.1|64500.1|64512.5|64502.1|64503.5|64489.4|655
1633962000000|2021-10-11 14:20:00|64510.4|64500.4|64503.4|64493.4|64514.7|64501.5|64502.8|64492.3|613
1633962300000|2021-10-11 14:25:00|64503.5|64493.5|64503.1|64493.1|64509.4|64498|64501.7|64488.7|539
1633962600000|2021-10-11 14:30:00|64503|64493|64502.2|64492.2|64507.7|64496.6|64501.3|64487.1|593
1633962900000|2021-10-11 14:35:00|64502.1|64492.1|64513.8|64503.8|64520.8|64506.5|64501.6|64489.1|530
1633963200000|2021-10-11 14:40:00|64513.9|64503.9|64531.3|64521.3|64536.5|64521.8|64513.3|64499.9|568
1633963500000|2021-10-11 14:45:00|64531|64521|64540.1|64530.1|64544.3|64533.5|64527.1|64517.1|558
1633963800000|2021-10-11 14:50:00|64540.3|64530.3|64534|64524|64547|64533.1|64533.3|64521.4|552
1633964100000|2021-10-11 14:55:00|64533.9|64523.9|64527.3|64517.3|64534.1|64524.1|64520|64510|588
1633964400000|2021-10-11 15:00:00|64527.4|64517.4|64533.5|64523.5|64538|64525|64521.8|64511.8|612
1633964700000|2021-10-11 15:05:00|64533.7|64523.7|64530.8|64520.8|64534.2|64524.2|64525.7|64511.7|475
1633965000000|2021-10-11 15:10:00|64529.8|64519.8|64534.8|64524.8|64539.1|64525.5|64529.2|64518.7|425
1633965300000|2021-10-11 15:15:00|64534.9|64524.9|64539.2|64529.2|64540.3|64530.3|64533.4|64523.4|419
1633965600000|2021-10-11 15:20:00|64539.1|64529.1|64544.2|64534.2|64552.6|64538.1|64537.4|64527.4|491
1633965900000|2021-10-11 15:25:00|64544.3|64534.3|64544|64534|64545.5|64535.5|64541.7|64531.7|368
1633966200000|2021-10-11 15:30:00|64543.8|64533.8|64541|64531|64550.4|64535.7|64539.1|64529.1|422
1633966500000|2021-10-11 15:35:00|64540.7|64530.7|64541.4|64521.4|64544.2|64532.3|64529.9|64516.3|437
1633966800000|2021-10-11 15:40:00|64541.3|64521.3|64529.8|64519.8|64541.3|64528.9|64529.5|64515.5|494
1633967100000|2021-10-11 15:45:00|64529.7|64519.7|64548.1|64528.1|64548.2|64536.7|64529.6|64519.6|463
1633967400000|2021-10-11 15:50:00|64548|64528|64545.1|64535.1|64553.2|64539.9|64541.9|64528|413
1633967700000|2021-10-11 15:55:00|64545|64535|64561|64551|64562.4|64552.4|64545|64535|522
1633968000000|2021-10-11 16:00:00|64560.9|64550.9|64575.7|64565.7|64576.5|64566.5|64560.3|64545.7|549
1633968300000|2021-10-11 16:05:00|64575.6|64565.6|64574.7|64564.7|64582.3|64569.1|64572.6|64557.4|437
1633968600000|2021-10-11 16:10:00|64574.5|64564.5|64576.4|64566.4|64580.5|64567.3|64568.4|64553.1|499
1633968900000|2021-10-11 16:15:00|64577.1|64567.1|64571.7|64561.7|64579.5|64567.1|64570.6|64556|473
1633969200000|2021-10-11 16:20:00|64571.8|64561.8|64571.5|64561.5|64576.5|64562.7|64567.3|64552.9|473
1633969500000|2021-10-11 16:25:00|64571.4|64561.4|64569.7|64559.7|64577|64562.8|64569|64555|310
1633969800000|2021-10-11 16:30:00|64569.6|64559.6|64574|64564|64578.9|64564.3|64568.8|64552.3|326
1633970100000|2021-10-11 16:35:00|64573.9|64563.9|64569.5|64559.5|64579.3|64564.3|64569.3|64554.4|344
1633970400000|2021-10-11 16:40:00|64574.4|64554.4|64574.7|64564.7|64579.8|64565.4|64569.7|64554.3|399
1633970700000|2021-10-11 16:45:00|64574.6|64564.6|64573.7|64553.7|64579|64564.8|64569|64553.5|402
1633971000000|2021-10-11 16:50:00|64573.8|64553.8|64570.7|64560.7|64580.4|64566.5|64569.4|64553.8|491
1633971300000|2021-10-11 16:55:00|64570.8|64560.8|64573.1|64563.1|64581.2|64566.3|64569.2|64553.6|468
1633971600000|2021-10-11 17:00:00|64573.2|64563.2|64573.2|64563.2|64585.7|64572.5|64572.1|64557.7|487
1633971900000|2021-10-11 17:05:00|64573.3|64563.3|64573.9|64553.9|64580.2|64566.3|64564.8|64549.2|475
1633972200000|2021-10-11 17:10:00|64574|64554|64576|64556|64576.7|64561.5|64565.9|64551|495
1633972500000|2021-10-11 17:15:00|64576.1|64556.1|64585.4|64575.4|64588.1|64577|64570.6|64555.1|572
1633972800000|2021-10-11 17:20:00|64585.6|64575.6|64586.2|64576.2|64593.7|64579.1|64585.2|64570.5|279
1633973100000|2021-10-11 17:25:00|64586.3|64576.3|64588.1|64578.1|64593.7|64579|64586.1|64572.1|360
1633973400000|2021-10-11 17:30:00|64588|64578|64588.5|64578.5|64593.5|64580|64586.8|64572.7|316
1633973700000|2021-10-11 17:35:00|64588.3|64578.3|64587.7|64577.7|64593.6|64578.9|64585.8|64570.7|466
1633974000000|2021-10-11 17:40:00|64587.9|64577.9|64584.7|64574.7|64593.4|64578.6|64584.4|64570|391
1633974300000|2021-10-11 17:45:00|64584.6|64574.6|64591.4|64581.4|64598.3|64583.6|64584.6|64574.6|355
1633974600000|2021-10-11 17:50:00|64591.3|64581.3|64592.4|64582.4|64598.2|64583.5|64591|64577.8|282
1633974900000|2021-10-11 17:55:00|64592.6|64582.6|64601.9|64591.9|64603.3|64593.3|64591.8|64578.2|327
1633975200000|2021-10-11 18:00:00|64602|64592|64593.1|64583.1|64602.6|64592.6|64592.7|64577.9|321
1633975500000|2021-10-11 18:05:00|64593.2|64583.2|64590.7|64580.7|64598.2|64583.9|64590.6|64575.6|343
1633975800000|2021-10-11 18:10:00|64590.6|64580.6|64587.1|64577.1|64592|64581.7|64579.2|64564.7|338
1633976100000|2021-10-11 18:15:00|64592.1|64572.1|64593.9|64583.9|64596.2|64584.4|64585.9|64572.1|294
1633976400000|2021-10-11 18:20:00|64594|64584|64601.9|64581.9|64602.3|64587|64593.6|64579|271
1633976700000|2021-10-11 18:25:00|64597|64587|64597.3|64587.3|64602.8|64587.7|64595.7|64581.1|329
1633977000000|2021-10-11 18:30:00|64597.4|64587.4|64594.5|64584.5|64602.7|64588.2|64592|64578.6|359
1633977300000|2021-10-11 18:35:00|64594.4|64584.4|64593.2|64583.2|64598|64585.1|64591.9|64578|340
1633977600000|2021-10-11 18:40:00|64593|64583|64592|64582|64597.8|64584.9|64589.4|64574.3|304
1633977900000|2021-10-11 18:45:00|64591.9|64581.9|64588.2|64578.2|64597.8|64582.6|64587.4|64572.5|291
1633978200000|2021-10-11 18:50:00|64588.3|64578.3|64592|64582|64597.2|64583.8|64588.2|64574.3|308
1633978500000|2021-10-11 18:55:00|64591.9|64581.9|64588.6|64578.6|64597.3|64583.6|64587.2|64572.7|283
1633978800000|2021-10-11 19:00:00|64588.8|64578.8|64591.1|64581.1|64597.9|64583.3|64588.6|64573.3|325
1633979100000|2021-10-11 19:05:00|64591.2|64581.2|64597.6|64577.6|64599.9|64584.9|64590.4|64575.4|293
1633979400000|2021-10-11 19:10:00|64597.5|64577.5|64594|64574|64598.8|64584|64588.3|64573.3|274
1633979700000|2021-10-11 19:15:00|64593.9|64573.9|64592.8|64572.8|64598|64582.7|64587.5|64572.7|323
1633980000000|2021-10-11 19:20:00|64592|64572|64595.5|64575.5|64596.2|64581.2|64587.6|64572|315
1633980300000|2021-10-11 19:25:00|64595.4|64575.4|64598.1|64578.1|64598.8|64583.2|64587.2|64572.2|303
1633980600000|2021-10-11 19:30:00|64598|64578|64597|64577|64598.3|64581.6|64587.6|64572.5|295
1633980900000|2021-10-11 19:35:00|64597.1|64577.1|64593.7|64573.7|64599.4|64584.3|64588.6|64573.4|193
1633981200000|2021-10-11 19:40:00|64588.5|64578.5|64597.2|64577.2|64597.3|64582.3|64588.3|64573.5|233
1633981500000|2021-10-11 19:45:00|64597.1|64577.1|64593.6|64573.6|64597.8|64581.7|64586.9|64572.5|217
1633981800000|2021-10-11 19:50:00|64593.3|64573.3|64598.2|64578.2|64598.7|64582.5|64590.3|64573.3|291
1633982100000|2021-10-11 19:55:00|64598.1|64578.1|64602.1|64582.1|64602.2|64585.6|64593.8|64576.5|328
1633982400000|2021-10-11 20:00:00|64602.4|64582.4|64600.4|64580.4|64602.7|64582.7|64600|64580|282
1633982700000|2021-10-11 20:05:00|64600.5|64580.5|64598.1|64578.1|64600.6|64580.6|64597.4|64577.4|227
1633983000000|2021-10-11 20:10:00|64598.5|64578.5|64598.1|64578.1|64599.9|64584.1|64594.1|64577|177
1633983300000|2021-10-11 20:15:00|64598.3|64578.3|64599.7|64579.7|64600.2|64580.2|64598.1|64578.1|153
1633983600000|2021-10-11 20:20:00|64599.6|64579.6|64599.3|64579.3|64600|64580|64598.8|64578.8|141
1633983900000|2021-10-11 20:25:00|64599.1|64579.1|64603.2|64583.2|64603.4|64583.4|64598.6|64578.6|135
1633984200000|2021-10-11 20:30:00|64603.4|64583.4|64603|64583|64604.1|64584.1|64602.9|64582.9|223
1633984500000|2021-10-11 20:35:00|64602.9|64582.9|64602.7|64582.7|64603.4|64583.4|64602|64582|124
1633984800000|2021-10-11 20:40:00|64602.8|64582.8|64603|64583|64603.1|64583.1|64601.1|64581.1|121
1633985100000|2021-10-11 20:45:00|64603.4|64583.4|64603|64583|64603.9|64583.9|64600.8|64580.8|145
1633985400000|2021-10-11 20:50:00|64603.4|64583.4|64604.5|64584.5|64605.5|64585.5|64601.6|64581.6|149
1633985700000|2021-10-11 20:55:00|64603.7|64583.7|64600.2|64580.2|64607.7|64587.7|64600.2|64580.2|332
1633986000000|2021-10-11 21:00:00|64609.4|64571.7|64601.1|64581.1|64614.3|64581.1|64601|64562.2|85
1633986300000|2021-10-11 21:05:00|64600.5|64580.5|64604.6|64584.6|64612.5|64584.6|64598.7|64577.3|202
1633986600000|2021-10-11 21:10:00|64603.1|64583.1|64610.6|64574.7|64611.9|64585.9|64597.9|64572.2|253
1633986900000|2021-10-11 21:15:00|64605.2|64585.2|64629|64514|64642|64587.5|64601.1|64504.1|215
1633987200000|2021-10-11 21:20:00|64613.4|64511.3|64606.7|64564.2|64623.9|64575.1|64600.1|64501|302
1633987500000|2021-10-11 21:25:00|64607.1|64563.8|64618|64562.9|64618|64577|64596.7|64562.6|180
1633987800000|2021-10-11 21:30:00|64616.2|64574.5|64610.7|64572.3|64616.2|64583.2|64596|64560.3|116
1633988100000|2021-10-11 21:35:00|64606.5|64574|64602.2|64582.2|64607.9|64584.1|64595.7|64561.6|96
1633988400000|2021-10-11 21:40:00|64602.6|64582.6|64603|64569|64607.4|64583.9|64596.2|64567.7|84
1633988700000|2021-10-11 21:45:00|64600.3|64580.3|64602.1|64582.1|64612.1|64582.2|64597.1|64563.8|172
1633989000000|2021-10-11 21:50:00|64607.3|64572.7|64606.3|64570.5|64611|64579.6|64597.6|64563.4|112
1633989300000|2021-10-11 21:55:00|64602.7|64569.3|64603.4|64572.2|64615.3|64577.6|64597.6|64561.8|110
1633989600000|2021-10-11 22:00:00|64599.3|64579.3|64602.4|64569.1|64608.5|64579.8|64596.7|64567|463
1633989900000|2021-10-11 22:05:00|64602.8|64568.3|64603.8|64571.6|64607.7|64580.5|64597.7|64565.6|362
1633990200000|2021-10-11 22:10:00|64604|64571.9|64596.8|64576.8|64608.5|64581|64596.3|64569.9|230
1633990500000|2021-10-11 22:15:00|64597.3|64577.3|64595.2|64575.2|64603.7|64580.2|64593|64569.5|273
1633990800000|2021-10-11 22:20:00|64595.9|64575.9|64597.6|64577.6|64605.2|64580.3|64593.6|64569.8|153
1633991100000|2021-10-11 22:25:00|64600.6|64580.6|64597.9|64577.9|64602.7|64580.6|64594.3|64567.4|142
1633991400000|2021-10-11 22:30:00|64597.5|64577.5|64602.6|64582.6|64603.1|64583.1|64596.1|64571.4|166
1633991700000|2021-10-11 22:35:00|64602.2|64582.2|64601.9|64581.9|64605.1|64585.1|64599.7|64579.7|281
1633992000000|2021-10-11 22:40:00|64601.8|64581.8|64604.7|64584.7|64604.9|64584.9|64599.4|64579.4|212
1633992300000|2021-10-11 22:45:00|64605.1|64585.1|64603.1|64583.1|64605.5|64585.5|64601|64581|146
1633992600000|2021-10-11 22:50:00|64604.5|64584.5|64600.5|64580.5|64606.2|64586.2|64599.3|64579.3|122
1633992900000|2021-10-11 22:55:00|64601.6|64581.6|64605.6|64585.6|64607.2|64587.2|64599.7|64579.7|154
1633993200000|2021-10-11 23:00:00|64605|64585|64602.9|64582.9|64606.7|64586.7|64602.3|64582.3|163
1633993500000|2021-10-11 23:05:00|64603|64583|64604.8|64584.8|64606|64586|64603|64583|178
1633993800000|2021-10-11 23:10:00|64604.5|64584.5|64604.7|64584.7|64605.8|64585.8|64601.5|64581.5|202
1633994100000|2021-10-11 23:15:00|64604.3|64584.3|64602.2|64582.2|64606.7|64586.7|64600.8|64580.8|163
1633994400000|2021-10-11 23:20:00|64602.3|64582.3|64594.6|64574.6|64603.2|64583.2|64593.5|64573.5|234
1633994700000|2021-10-11 23:25:00|64595|64575|64595|64575|64596.1|64576.1|64592.3|64572.3|135
1633995000000|2021-10-11 23:30:00|64594.8|64574.8|64595.1|64575.1|64596|64576|64592.7|64572.7|144
1633995300000|2021-10-11 23:35:00|64595|64575|64592.9|64572.9|64596.4|64576.4|64591.6|64571.6|240
1633995600000|2021-10-11 23:40:00|64592.8|64572.8|64601|64581|64604.1|64584.1|64591.3|64571.3|387
1633995900000|2021-10-11 23:45:00|64600.8|64580.8|64604.5|64584.5|64604.7|64584.7|64597.7|64577.7|324
1633996200000|2021-10-11 23:50:00|64603.5|64583.5|64600.5|64580.5|64604.3|64584.3|64598.7|64578.7|285
1633996500000|2021-10-11 23:55:00|64600.6|64580.6|64599.8|64579.8|64601.9|64581.9|64598.2|64578.2|229
1633996800000|2021-10-12 00:00:00|64599.7|64579.7|64607.1|64587.1|64608.8|64588.8|64598.4|64578.4|482
1633997100000|2021-10-12 00:05:00|64607.2|64587.2|64603.2|64583.2|64607.9|64587.9|64595.8|64580.2|401
1633997400000|2021-10-12 00:10:00|64603.1|64583.1|64599.8|64579.8|64604|64588.3|64597|64577|443
1633997700000|2021-10-12 00:15:00|64600.1|64580.1|64601|64581|64602.1|64582.1|64597.5|64577.5|398
1633998000000|2021-10-12 00:20:00|64600.9|64580.9|64594.9|64584.9|64604.9|64586.6|64593.8|64578.7|436
1633998300000|2021-10-12 00:25:00|64599.4|64579.4|64592.1|64572.1|64599.6|64585.2|64591|64571|473
1633998600000|2021-10-12 00:30:00|64592.3|64572.3|64584.6|64574.6|64597.4|64577.4|64584.6|64568.5|507
1633998900000|2021-10-12 00:35:00|64584.7|64574.7|64626.5|64606.5|64630.8|64614.5|64584.3|64569|614
1633999200000|2021-10-12 00:40:00|64626.1|64606.1|64624.3|64604.3|64627.6|64611.5|64618.6|64598.6|543
1633999500000|2021-10-12 00:45:00|64624.5|64604.5|64625.7|64605.7|64631.6|64613.3|64621.2|64604.5|566
1633999800000|2021-10-12 00:50:00|64625.6|64605.6|64614.4|64594.4|64625.8|64606.2|64608.8|64592.1|561
1634000100000|2021-10-12 00:55:00|64614.1|64594.1|64629|64609|64632.1|64614.3|64609|64592|519
1634000400000|2021-10-12 01:00:00|64628.6|64608.6|64630.5|64620.5|64641.6|64625.3|64621.7|64602.9|742
1634000700000|2021-10-12 01:05:00|64630.6|64620.6|64637|64617|64645.2|64630.5|64630.2|64615.5|715
1634001000000|2021-10-12 01:10:00|64637.1|64617.1|64621.9|64601.9|64638.4|64622.4|64619.2|64599.2|716
1634001300000|2021-10-12 01:15:00|64621.6|64601.6|64627.9|64607.9|64641.7|64621.7|64621.1|64601.1|803
1634001600000|2021-10-12 01:20:00|64627.8|64607.8|64632.4|64622.4|64643|64629|64624.4|64604.4|723
1634001900000|2021-10-12 01:25:00|64632.5|64622.5|64643|64633|64649.8|64638.9|64625.9|64610.2|659
1634002200000|2021-10-12 01:30:00|64643.1|64633.1|64603.4|64583.4|64652.1|64637.7|64603.4|64583.4|940
1634002500000|2021-10-12 01:35:00|64602.7|64582.7|64587.5|64567.5|64609.3|64592.4|64578.4|64562.2|858
1634002800000|2021-10-12 01:40:00|64587.1|64567.1|64578.7|64568.7|64601.5|64586.4|64576.8|64562.1|768
1634003100000|2021-10-12 01:45:00|64578.6|64568.6|64570.4|64560.4|64590.6|64577.1|64565.6|64554.7|793
1634003400000|2021-10-12 01:50:00|64570.2|64560.2|64574.2|64554.2|64586.3|64569.6|64562.1|64548.4|795
1634003700000|2021-10-12 01:55:00|64574.4|64554.4|64572.6|64562.6|64580.8|64563.8|64563.6|64548.9|764
1634004000000|2021-10-12 02:00:00|64572.2|64562.2|64571.9|64561.9|64577.2|64564.8|64566.5|64551.7|667
1634004300000|2021-10-12 02:05:00|64572.1|64562.1|64568.7|64558.7|64576.4|64564.7|64565.8|64555.8|617
1634004600000|2021-10-12 02:10:00|64568.6|64558.6|64560.9|64550.9|64576.5|64564.2|64558.1|64544.3|682
1634004900000|2021-10-12 02:15:00|64560.1|64550.1|64551.4|64541.4|64561.7|64551.7|64544.4|64529.6|633
1634005200000|2021-10-12 02:20:00|64551.3|64541.3|64547.4|64537.4|64560.5|64547.6|64547|64536.8|572
1634005500000|2021-10-12 02:25:00|64548.1|64538.1|64541.6|64531.6|64549.3|64539.3|64540.9|64530.9|579
1634005800000|2021-10-12 02:30:00|64542.1|64532.1|64552.7|64542.7|64554.9|64544.9|64536|64526|778
1634006100000|2021-10-12 02:35:00|64552.9|64542.9|64555.3|64545.3|64562.5|64547.1|64550.3|64538.5|612
1634006400000|2021-10-12 02:40:00|64555.5|64545.5|64546.7|64536.7|64556.4|64546.4|64544|64534|576
1634006700000|2021-10-12 02:45:00|64546.6|64536.6|64550.4|64540.4|64557|64543.9|64543.7|64533.7|603
1634007000000|2021-10-12 02:50:00|64550.5|64540.5|64550.4|64540.4|64554.8|64544.8|64544.6|64534.6|521
1634007300000|2021-10-12 02:55:00|64550.9|64540.9|64549.6|64539.6|64556.3|64546.3|64548.4|64538.4|484
1634007600000|2021-10-12 03:00:00|64550|64540|64538.2|64528.2|64550|64540|64537.3|64527.3|563
1634007900000|2021-10-12 03:05:00|64538.3|64528.3|64542.7|64532.7|64543.6|64533.6|64531.9|64521.9|551
1634008200000|2021-10-12 03:10:00|64542.6|64532.6|64547|64537|64553.3|64538.9|64540.3|64526.9|633
1634008500000|2021-10-12 03:15:00|64547.1|64537.1|64547.8|64537.8|64550|64540|64541.6|64529.4|510
1634008800000|2021-10-12 03:20:00|64547.9|64537.9|64545.7|64535.7|64551.3|64541.3|64542.7|64528.2|619
1634009100000|2021-10-12 03:25:00|64545|64535|64551.7|64541.7|64554.9|64542.1|64543.2|64529.3|613
1634009400000|2021-10-12 03:30:00|64551.8|64541.8|64549.5|64539.5|64554.9|64544.9|64547.6|64537.6|468
1634009700000|2021-10-12 03:35:00|64549.4|64539.4|64554.3|64544.3|64558.8|64548.8|64545.7|64535.7|496
1634010000000|2021-10-12 03:40:00|64554.4|64544.4|64550|64540|64557.6|64547.6|64549.9|64535.4|462
1634010300000|2021-10-12 03:45:00|64550.1|64540.1|64552|64542|64558.5|64543.8|64547.8|64533|424
1634010600000|2021-10-12 03:50:00|64551.9|64541.9|64554.3|64544.3|64558.8|64544.5|64547.2|64533|416
1634010900000|2021-10-12 03:55:00|64554.1|64544.1|64557.2|64547.2|64557.4|64547.4|64552.2|64542.2|342
1634011200000|2021-10-12 04:00:00|64557.3|64547.3|64557.5|64547.5|64560.1|64550.1|64554.5|64544.5|416
1634011500000|2021-10-12 04:05:00|64557.3|64547.3|64563.1|64553.1|64563.5|64553.5|64557.1|64542.5|325
1634011800000|2021-10-12 04:10:00|64562.8|64552.8|64562.8|64552.8|64564.2|64554.2|64557.4|64547.4|346
1634012100000|2021-10-12 04:15:00|64563.2|64553.2|64560.7|64550.7|64567|64555.5|64559.6|64544.5|289
1634012400000|2021-10-12 04:20:00|64560.6|64550.6|64559.8|64549.8|64565.2|64551.8|64558.6|64545.2|283
1634012700000|2021-10-12 04:25:00|64559.6|64549.6|64561.2|64551.2|64561.6|64551.6|64559.4|64549.4|199
1634013000000|2021-10-12 04:30:00|64561.1|64551.1|64560.6|64550.6|64561.6|64551.6|64559.1|64549.1|229
1634013300000|2021-10-12 04:35:00|64560.8|64550.8|64560.9|64550.9|64561.7|64551.7|64560.3|64550.3|192
1634013600000|2021-10-12 04:40:00|64561|64551|64562.7|64552.7|64562.7|64552.7|64558.8|64548.8|190
1634013900000|2021-10-12 04:45:00|64562.9|64552.9|64559.3|64549.3|64564.3|64554.3|64559.3|64549.3|211
1634014200000|2021-10-12 04:50:00|64559.4|64549.4|64562.3|64552.3|64562.5|64552.5|64559.3|64549.3|139
1634014500000|2021-10-12 04:55:00|64562.4|64552.4|64560.5|64550.5|64564.1|64554.1|64560.4|64550.4|263
1634014800000|2021-10-12 05:00:00|64561.2|64551.2|64550.7|64540.7|64561.7|64551.7|64550|64540|410
1634015100000|2021-10-12 05:05:00|64550.6|64540.6|64545.6|64535.6|64554.1|64544.1|64545.1|64535.1|350
1634015400000|2021-10-12 05:10:00|64545.7|64535.7|64544.1|64534.1|64549.4|64539.4|64544|64534|350
1634015700000|2021-10-12 05:15:00|64544|64534|64547|64537|64548.4|64538.4|64543.4|64533.4|324
1634016000000|2021-10-12 05:20:00|64547.1|64537.1|64544|64534|64547.4|64537.4|64542.8|64532.8|282
1634016300000|2021-10-12 05:25:00|64544.1|64534.1|64547.7|64537.7|64548.3|64538.3|64540.9|64530.9|298
1634016600000|2021-10-12 05:30:00|64547.6|64537.6|64554.4|64544.4|64555.6|64545.6|64546.8|64536.8|647
1634016900000|2021-10-12 05:35:00|64553.9|64543.9|64544.7|64534.7|64558.4|64548.4|64543.4|64533.4|553
1634017200000|2021-10-12 05:40:00|64544.8|64534.8|64543|64533|64547.5|64537.5|64539.1|64529.1|455
1634017500000|2021-10-12 05:45:00|64543.4|64533.4|64545|64535|64547.5|64537.5|64541.3|64531.3|492
1634017800000|2021-10-12 05:50:00|64544.9|64534.9|64541.9|64531.9|64545.4|64535.4|64536.6|64526.6|446
1634018100000|2021-10-12 05:55:00|64542.1|64532.1|64544.5|64534.5|64549.5|64539.5|64541.9|64531.9|543
1634018400000|2021-10-12 06:00:00|64544.6|64534.6|64547.1|64537.1|64547.3|64537.3|64540|64530|717
1634018700000|2021-10-12 06:05:00|64546.8|64536.8|64557.5|64547.5|64562.7|64549.8|64545.2|64535.2|692
1634019000000|2021-10-12 06:10:00|64557.6|64547.6|64553.2|64543.2|64564.1|64554.1|64550.6|64540.6|658
1634019300000|2021-10-12 06:15:00|64553.1|64543.1|64555.5|64545.5|64569.3|64559.3|64552.8|64542.8|625
1634019600000|2021-10-12 06:20:00|64555.4|64545.4|64565.3|64555.3|64569.5|64559.5|64555.4|64545.4|665
1634019900000|2021-10-12 06:25:00|64565.2|64555.2|64553.8|64543.8|64568.2|64558.2|64553|64543|621
1634020200000|2021-10-12 06:30:00|64553.6|64543.6|64557.7|64547.7|64558.1|64548.1|64547.6|64537.6|535
1634020500000|2021-10-12 06:35:00|64557.9|64547.9|64563.9|64553.9|64566.7|64556.7|64554.8|64544.8|522
1634020800000|2021-10-12 06:40:00|64564|64554|64565.1|64555.1|64567|64557|64558.8|64548.8|476
1634021100000|2021-10-12 06:45:00|64565|64555|64566.3|64556.3|64569.5|64559.5|64564|64554|390
1634021400000|2021-10-12 06:50:00|64566.2|64556.2|64563.8|64553.8|64569.6|64559.6|64563.4|64553.4|505
1634021700000|2021-10-12 06:55:00|64563.7|64553.7|64569.7|64559.7|64572.9|64562.9|64560|64550|585
1634022000000|2021-10-12 07:00:00|64569.6|64559.6|64589|64579|64592.9|64582.9|64568.5|64558.5|660
1634022300000|2021-10-12 07:05:00|64589.4|64579.4|64596.3|64586.3|64599.8|64589.8|64584.8|64574.8|599
1634022600000|2021-10-12 07:10:00|64596.4|64586.4|64595.3|64585.3|64599.4|64589.4|64587.4|64577.4|622
1634022900000|2021-10-12 07:15:00|64595.1|64585.1|64595.7|64585.7|64607.7|64597.7|64592.9|64582.9|657
1634023200000|2021-10-12 07:20:00|64595.8|64585.8|64595.4|64585.4|64604.8|64594.8|64593.9|64583.9|591
1634023500000|2021-10-12 07:25:00|64595.3|64585.3|64599.3|64589.3|64600.3|64590.3|64589.8|64579.8|569
1634023800000|2021-10-12 07:30:00|64599.5|64589.5|64601.5|64591.5|64607.7|64597.7|64598.7|64588.7|598
1634024100000|2021-10-12 07:35:00|64601.7|64591.7|64601.5|64591.5|64606.2|64596.2|64599.8|64589.8|508
1634024400000|2021-10-12 07:40:00|64601.4|64591.4|64605.5|64595.5|64605.9|64595.9|64599.7|64589.7|555
1634024700000|2021-10-12 07:45:00|64605.6|64595.6|64598.1|64588.1|64607.3|64597.3|64597.4|64587.4|591
1634025000000|2021-10-12 07:50:00|64597.9|64587.9|64600.1|64590.1|64601.7|64591.7|64591.9|64581.9|446
1634025300000|2021-10-12 07:55:00|64600|64590|64609|64599|64609.7|64599.7|64594.9|64584.9|545
1634025600000|2021-10-12 08:00:00|64609.1|64599.1|64619.8|64609.8|64620.2|64610.2|64608.9|64598.9|565
1634025900000|2021-10-12 08:05:00|64619.9|64609.9|64614.9|64604.9|64627.4|64617.4|64613.2|64603.2|598
1634026200000|2021-10-12 08:10:00|64614.8|64604.8|64623.5|64613.5|64628.2|64618.2|64614.4|64604.4|522
1634026500000|2021-10-12 08:15:00|64623.2|64613.2|64618.7|64608.7|64624.2|64614.2|64617|64607|478
1634026800000|2021-10-12 08:20:00|64618.8|64608.8|64607.5|64597.5|64622.6|64612.6|64606.9|64596.9|503
1634027100000|2021-10-12 08:25:00|64607.3|64597.3|64608.1|64598.1|64616.8|64606.8|64607|64597|501
1634027400000|2021-10-12 08:30:00|64608|64598|64603.3|64593.3|64608.2|64598.2|64601.3|64591.3|515
1634027700000|2021-10-12 08:35:00|64603.2|64593.2|64593.7|64583.7|64604.9|64594.9|64591.3|64581.3|556
1634028000000|2021-10-12 08:40:00|64593.9|64583.9|64597.8|64587.8|64601.7|64591.7|64588.5|64578.5|466
1634028300000|2021-10-12 08:45:00|64597.7|64587.7|64599.9|64589.9|64601.9|64591.9|64596.5|64586.5|446
1634028600000|2021-10-12 08:50:00|64599.8|64589.8|64605.4|64595.4|64605.4|64595.4|64599.8|64589.8|358
1634028900000|2021-10-12 08:55:00|64605.3|64595.3|64612.4|64602.4|64615.8|64605.8|64603.5|64593.5|484
1634029200000|2021-10-12 09:00:00|64613.5|64603.5|64607.1|64597.1|64613.5|64603.5|64602.9|64592.9|504
1634029500000|2021-10-12 09:05:00|64607.2|64597.2|64602.1|64592.1|64607.9|64597.9|64599.8|64589.8|498
1634029800000|2021-10-12 09:10:00|64602|64592|64587.9|64577.9|64602.2|64592.2|64587.9|64577.9|457
1634030100000|2021-10-12 09:15:00|64587.6|64577.6|64587.4|64577.4|64588.5|64578.5|64579.1|64569.1|530
1634030400000|2021-10-12 09:20:00|64587.5|64577.5|64581.2|64571.2|64588.6|64578.6|64580.6|64570.6|320
1634030700000|2021-10-12 09:25:00|64581.3|64571.3|64569.2|64559.2|64581.9|64571.9|64567.5|64557.5|463
1634031000000|2021-10-12 09:30:00|64569.3|64559.3|64563.3|64553.3|64572.2|64562.2|64561|64551|501
1634031300000|2021-10-12 09:35:00|64563.4|64553.4|64560.7|64550.7|64567.5|64557.5|64559.7|64549.7|485
1634031600000|2021-10-12 09:40:00|64560.5|64550.5|64550.5|64540.5|64561.6|64551.6|64547.4|64537.4|457
1634031900000|2021-10-12 09:45:00|64550.7|64540.7|64545|64535|64555|64545|64542.5|64532.5|481
1634032200000|2021-10-12 09:50:00|64545.1|64535.1|64549.1|64539.1|64552.7|64542.7|64540.1|64530.1|473
1634032500000|2021-10-12 09:55:00|64549.2|64539.2|64548.7|64538.7|64552.2|64541|64545.7|64532.1|366
1634032800000|2021-10-12 10:00:00|64548.6|64538.6|64537|64527|64548.6|64538.6|64532.8|64522.8|456
1634033100000|2021-10-12 10:05:00|64537.4|64527.4|64519.2|64509.2|64537.4|64527.4|64516.2|64503.7|556
1634033400000|2021-10-12 10:10:00|64519.3|64509.3|64523.8|64513.8|64534.2|64516.7|64518.3|64508.3|415
1634033700000|2021-10-12 10:15:00|64523.9|64513.9|64542|64532|64542|64532|64523.9|64510.1|451
1634034000000|2021-10-12 10:20:00|64541.7|64531.7|64538.8|64528.8|64544.6|64534.6|64536.1|64526.1|403
1634034300000|2021-10-12 10:25:00|64538.7|64528.7|64543.1|64533.1|64545.6|64535.6|64537|64527|396
1634034600000|2021-10-12 10:30:00|64543|64533|64529.7|64519.7|64544.7|64534.7|64528|64518|467
1634034900000|2021-10-12 10:35:00|64529.8|64519.8|64518.9|64508.9|64530.9|64520.9|64515.5|64505.5|446
1634035200000|2021-10-12 10:40:00|64519|64509|64512|64502|64519.5|64509.5|64511.1|64501.1|433
1634035500000|2021-10-12 10:45:00|64511.7|64501.7|64509.2|64499.2|64512.1|64502.1|64505.7|64495.7|344
1634035800000|2021-10-12 10:50:00|64509|64499|64510.2|64500.2|64511.7|64501.7|64506.1|64496.1|410
1634036100000|2021-10-12 10:55:00|64510.3|64500.3|64513.8|64503.8|64518.8|64504|64509.5|64498.1|266
1634036400000|2021-10-12 11:00:00|64513.7|64503.7|64514.6|64504.6|64519.7|64505.2|64511.4|64499.3|336
1634036700000|2021-10-12 11:05:00|64514.4|64504.4|64515.6|64505.6|64522.6|64508.3|64514.3|64498.8|358
1634037000000|2021-10-12 11:10:00|64515.7|64505.7|64508.8|64498.8|64515.7|64505.7|64504.5|64492.4|388
1634037300000|2021-10-12 11:15:00|64508.2|64498.2|64512.4|64502.4|64522.1|64509.7|64507|64495.9|462
1634037600000|2021-10-12 11:20:00|64512.5|64502.5|64519.5|64509.5|64528.6|64516.2|64512.3|64502.3|469
1634037900000|2021-10-12 11:25:00|64519.6|64509.6|64521.9|64511.9|64524.7|64514.7|64516.6|64506.6|365
1634038200000|2021-10-12 11:30:00|64522|64512|64519.4|64509.4|64528.3|64513.4|64517.6|64507.6|351
1634038500000|2021-10-12 11:35:00|64519.8|64509.8|64526|64506|64526.1|64514.2|64517|64505.9|405
1634038800000|2021-10-12 11:40:00|64525.9|64505.9|64521.8|64511.8|64528.2|64513.5|64519.2|64505.9|381
1634039100000|2021-10-12 11:45:00|64521.9|64511.9|64514.5|64504.5|64522.2|64512.2|64514.3|64504.3|368
1634039400000|2021-10-12 11:50:00|64514.4|64504.4|64518.6|64508.6|64524.1|64509.5|64514.4|64500.4|347
1634039700000|2021-10-12 11:55:00|64523.8|64503.8|64521.1|64511.1|64528.4|64514.8|64516.9|64502.8|480
1634040000000|2021-10-12 12:00:00|64521.4|64511.4|64530.3|64510.3|64530.3|64515.5|64517.6|64507.6|478
1634040300000|2021-10-12 12:05:00|64530.2|64510.2|64523.9|64513.9|64530.2|64514.6|64517.8|64507.8|410
1634040600000|2021-10-12 12:10:00|64523.8|64513.8|64532.5|64512.5|64532.5|64517.8|64523.1|64512.3|370
1634040900000|2021-10-12 12:15:00|64532.6|64512.6|64525.2|64515.2|64532.7|64516.8|64520.2|64510.2|442
1634041200000|2021-10-12 12:20:00|64523.5|64513.5|64523.1|64513.1|64527.1|64517.1|64518.8|64506|601
1634041500000|2021-10-12 12:25:00|64523.3|64513.3|64541.9|64531.9|64541.9|64531.9|64522.2|64507.6|609
1634041800000|2021-10-12 12:30:00|64542.2|64532.2|64550.1|64540.1|64553.4|64543.4|64540.4|64530|757
1634042100000|2021-10-12 12:35:00|64550.3|64540.3|64573.3|64563.3|64574.6|64564.6|64550.3|64538.8|787
1634042400000|2021-10-12 12:40:00|64573.4|64563.4|64563.3|64553.3|64574.7|64564.7|64561.5|64551.5|574
1634042700000|2021-10-12 12:45:00|64563.2|64553.2|64568.8|64558.8|64574.6|64564.6|64563.2|64553.2|534
1634043000000|2021-10-12 12:50:00|64568.7|64558.7|64570.9|64560.9|64572|64562|64565.1|64555.1|589
1634043300000|2021-10-12 12:55:00|64571.2|64561.2|64554.4|64544.4|64573.9|64563.9|64554.2|64544.2|670
1634043600000|2021-10-12 13:00:00|64553.8|64543.8|64544.3|64534.3|64556.5|64546.5|64529.2|64519.2|853
1634043900000|2021-10-12 13:05:00|64544.5|64534.5|64531.4|64521.4|64549.3|64539.3|64526.5|64515|850
1634044200000|2021-10-12 13:10:00|64531.3|64521.3|64526.4|64516.4|64532.4|64522.4|64522.3|64512.3|758
1634044500000|2021-10-12 13:15:00|64526.3|64516.3|64531.1|64521.1|64531.9|64521.3|64507.3|64497.3|784
1634044800000|2021-10-12 13:20:00|64530.7|64520.7|64533.5|64523.5|64538|64524.9|64525.2|64515.2|709
1634045100000|2021-10-12 13:25:00|64533.7|64523.7|64528.9|64518.9|64540.4|64529.9|64523.9|64510.5|816
1634045400000|2021-10-12 13:30:00|64529.3|64519.3|64518|64508|64529.3|64519.3|64512.5|64502.5|956
1634045700000|2021-10-12 13:35:00|64518.1|64508.1|64515.3|64505.3|64532.6|64518.7|64515|64505|831
1634046000000|2021-10-12 13:40:00|64513.9|64503.9|64533.5|64523.5|64533.5|64523.5|64507.5|64497.5|874
1634046300000|2021-10-12 13:45:00|64533|64523|64514.3|64504.3|64541.6|64531.6|64508.7|64498.7|923
1634046600000|2021-10-12 13:50:00|64513.8|64503.8|64509.7|64499.7|64514.4|64504.4|64503.5|64493.5|739
1634046900000|2021-10-12 13:55:00|64509.6|64499.6|64504.6|64484.6|64511.4|64499.7|64498.9|64483.1|822
1634047200000|2021-10-12 14:00:00|64504.7|64484.7|64516.9|64506.9|64537.8|64521.8|64504.7|64484.7|934
1634047500000|2021-10-12 14:05:00|64516.8|64506.8|64517.8|64507.8|64523.7|64513.7|64505.6|64495.6|867
1634047800000|2021-10-12 14:10:00|64517.7|64507.7|64520.1|64510.1|64528.2|64518.2|64510.4|64500.4|844
1634048100000|2021-10-12 14:15:00|64520.2|64510.2|64522.2|64512.2|64526.5|64516.5|64511.8|64501.8|843
1634048400000|2021-10-12 14:20:00|64522.5|64512.5|64517.6|64507.6|64528.2|64518.2|64513.7|64503.7|770
1634048700000|2021-10-12 14:25:00|64517.7|64507.7|64520.2|64510.2|64525.2|64515.2|64513.6|64501.6|825
1634049000000|2021-10-12 14:30:00|64520.4|64510.4|64519.6|64509.6|64531.5|64521|64519.5|64509.5|781
1634049300000|2021-10-12 14:35:00|64519.7|64509.7|64524.2|64514.2|64534.8|64524.8|64519.6|64509.6|851
1634049600000|2021-10-12 14:40:00|64524.1|64514.1|64512.9|64502.9|64526.3|64516.3|64509|64499|773
1634049900000|2021-10-12 14:45:00|64512.8|64502.8|64501.6|64491.6|64514.8|64504.8|64497.4|64485.9|738
1634050200000|2021-10-12 14:50:00|64501.8|64491.8|64505.7|64495.7|64506.5|64496.5|64498.2|64488.2|728
1634050500000|2021-10-12 14:55:00|64505.5|64495.5|64513.5|64503.5|64513.9|64503.9|64503|64493|665
1634050800000|2021-10-12 15:00:00|64513.4|64503.4|64515.1|64505.1|64518.7|64508.7|64505|64495|666
1634051100000|2021-10-12 15:05:00|64515|64505|64515|64505|64523.3|64513.3|64513.3|64503.3|574
1634051400000|2021-10-12 15:10:00|64515.2|64505.2|64521.5|64511.5|64526.8|64516.8|64515.1|64505.1|577
1634051700000|2021-10-12 15:15:00|64521.3|64511.3|64527.4|64517.4|64529.7|64519.7|64519.1|64509.1|579
1634052000000|2021-10-12 15:20:00|64527.3|64517.3|64522.7|64512.7|64531|64521|64520.9|64510.9|549
1634052300000|2021-10-12 15:25:00|64522.8|64512.8|64536.9|64526.9|64538.7|64528.7|64522.8|64512.8|574
1634052600000|2021-10-12 15:30:00|64536.5|64526.5|64536.7|64526.7|64537.1|64527.1|64520.4|64510.4|718
1634052900000|2021-10-12 15:35:00|64536.8|64526.8|64541.7|64531.7|64544.7|64534.7|64536.8|64524.5|666
1634053200000|2021-10-12 15:40:00|64541.8|64531.8|64539.6|64529.6|64544.3|64534.3|64538.7|64528.7|625
1634053500000|2021-10-12 15:45:00|64539.8|64529.8|64542.3|64532.3|64552.2|64542.2|64539.5|64529.5|626
1634053800000|2021-10-12 15:50:00|64542.4|64532.4|64546|64536|64548.6|64538.6|64541|64531|575
1634054100000|2021-10-12 15:55:00|64546.1|64536.1|64521.8|64511.8|64546.6|64536.6|64521.6|64511.6|650
1634054400000|2021-10-12 16:00:00|64521.6|64511.6|64521|64511|64524.7|64514.7|64517.2|64507.2|493
1634054700000|2021-10-12 16:05:00|64520.6|64510.6|64531.9|64521.9|64535.2|64522|64519.8|64509.8|502
1634055000000|2021-10-12 16:10:00|64531.8|64521.8|64530.3|64520.3|64536.4|64525.2|64525.1|64514|502
1634055300000|2021-10-12 16:15:00|64530.2|64520.2|64522|64512|64531.7|64521.5|64520.4|64510.4|393
1634055600000|2021-10-12 16:20:00|64521.9|64511.9|64521.6|64511.6|64526.6|64514.6|64519.8|64506.6|385
1634055900000|2021-10-12 16:25:00|64521.4|64511.4|64522.1|64512.1|64526.7|64515.8|64520.4|64506.4|309
1634056200000|2021-10-12 16:30:00|64522.2|64512.2|64533.2|64523.2|64537.9|64523.2|64517.5|64507.5|533
1634056500000|2021-10-12 16:35:00|64533.1|64523.1|64538.6|64528.6|64542.9|64529.5|64531.9|64517.7|468
1634056800000|2021-10-12 16:40:00|64538.5|64528.5|64534.9|64524.9|64544.5|64534.5|64534.1|64524.1|407
1634057100000|2021-10-12 16:45:00|64535.1|64525.1|64540.1|64530.1|64541.3|64531.3|64535|64525|440
1634057400000|2021-10-12 16:50:00|64540|64530|64548.6|64538.6|64548.6|64538.6|64539.2|64529.2|453
1634057700000|2021-10-12 16:55:00|64551.4|64541.4|64554.2|64544.2|64562.2|64551.5|64550.8|64540.8|536
1634058000000|2021-10-12 17:00:00|64554.4|64544.4|64551|64541|64565.3|64551|64550.7|64536.3|508
1634058300000|2021-10-12 17:05:00|64551.1|64541.1|64561.7|64551.7|64564.7|64553.1|64550.4|64535.3|445
1634058600000|2021-10-12 17:10:00|64561.4|64551.4|64558.9|64548.9|64564.4|64552.2|64555.1|64541.2|461
1634058900000|2021-10-12 17:15:00|64558.8|64548.8|64563.3|64553.3|64567.7|64553.4|64558.4|64546.5|304
1634059200000|2021-10-12 17:20:00|64563.4|64553.4|64567.9|64557.9|64568.6|64558.6|64562.8|64552.8|302
1634059500000|2021-10-12 17:25:00|64567.8|64557.8|64563.9|64553.9|64569.1|64558.4|64558.9|64544.3|441
1634059800000|2021-10-12 17:30:00|64563.8|64553.8|64562.8|64552.8|64572.2|64557.8|64562.1|64549.4|252
1634060100000|2021-10-12 17:35:00|64562.7|64552.7|64566.3|64556.3|64572.1|64557.1|64562.7|64548.4|268
1634060400000|2021-10-12 17:40:00|64566.2|64556.2|64565.8|64555.8|64570.2|64558|64562.9|64549.2|361
1634060700000|2021-10-12 17:45:00|64565.6|64555.6|64556.8|64546.8|64565.8|64555.8|64552.9|64538.1|427
1634061000000|2021-10-12 17:50:00|64556.7|64546.7|64568|64548|64568.4|64554.6|64553.1|64538.5|413
1634061300000|2021-10-12 17:55:00|64567.9|64547.9|64557.5|64547.5|64569.1|64555|64553.9|64543.9|440
1634061600000|2021-10-12 18:00:00|64557.4|64547.4|64558.1|64548.1|64561.2|64551.1|64554.4|64539.9|419
1634061900000|2021-10-12 18:05:00|64558.2|64548.2|64557.8|64547.8|64563.7|64551.2|64556.1|64543.3|347
1634062200000|2021-10-12 18:10:00|64557.7|64547.7|64549|64539|64562.2|64548.4|64549|64539|397
1634062500000|2021-10-12 18:15:00|64548.8|64538.8|64548.2|64538.2|64554.6|64540.6|64545.3|64531.5|355
1634062800000|2021-10-12 18:20:00|64548.1|64538.1|64549.5|64539.5|64552.5|64541.2|64547.1|64532.1|343
1634063100000|2021-10-12 18:25:00|64549.4|64539.4|64556.4|64546.4|64556.7|64546.7|64546.1|64534.6|431
1634063400000|2021-10-12 18:30:00|64556.2|64546.2|64554|64544|64558.8|64546.2|64553.4|64538.8|230
1634063700000|2021-10-12 18:35:00|64553.9|64543.9|64554.9|64544.9|64562.2|64552.2|64552.8|64542.8|307
1634064000000|2021-10-12 18:40:00|64555|64545|64559.3|64549.3|64561.3|64551.3|64552.7|64538.7|365
1634064300000|2021-10-12 18:45:00|64559.4|64549.4|64561|64551|64562|64552|64558.5|64548.5|393
1634064600000|2021-10-12 18:50:00|64560.9|64550.9|64561.1|64541.1|64563.1|64553.1|64555.9|64541.1|361
1634064900000|2021-10-12 18:55:00|64560.7|64540.7|64554.9|64544.9|64561.2|64546.1|64550.4|64535.6|566
1634065200000|2021-10-12 19:00:00|64554.8|64544.8|64560.2|64550.2|64561.9|64550.9|64554|64538.7|420
1634065500000|2021-10-12 19:05:00|64560.1|64550.1|64563.6|64553.6|64567.9|64553.7|64556.4|64544|507
1634065800000|2021-10-12 19:10:00|64563.5|64553.5|64561.9|64551.9|64568.6|64553.6|64558.5|64543.4|399
1634066100000|2021-10-12 19:15:00|64561.8|64551.8|64558.7|64548.7|64568.9|64554.5|64558.6|64544.1|299
1634066400000|2021-10-12 19:20:00|64558.5|64548.5|64550.5|64540.5|64565.5|64550.6|64549.1|64534.2|384
1634066700000|2021-10-12 19:25:00|64550.4|64540.4|64553.7|64543.7|64558.9|64544.5|64549.8|64535.8|315
1634067000000|2021-10-12 19:30:00|64553.9|64543.9|64550.9|64540.9|64560.4|64545|64550.4|64535.4|382
1634067300000|2021-10-12 19:35:00|64551|64541|64553.5|64543.5|64560.3|64544.2|64550.6|64535.5|374
1634067600000|2021-10-12 19:40:00|64553.6|64543.6|64559.7|64549.7|64566.2|64550.7|64552.6|64537.5|210
1634067900000|2021-10-12 19:45:00|64559.8|64549.8|64559.4|64549.4|64565.2|64550.6|64558.4|64543.8|261
1634068200000|2021-10-12 19:50:00|64559.6|64549.6|64557.5|64547.5|64563.7|64550.1|64554.2|64539.1|301
1634068500000|2021-10-12 19:55:00|64557.4|64547.4|64562.4|64542.4|64562.6|64548.1|64555.3|64539.5|368
1634068800000|2021-10-12 20:00:00|64562.2|64542.2|64559.3|64549.3|64564.9|64549.5|64557.4|64542|233
1634069100000|2021-10-12 20:05:00|64559.4|64549.4|64563.2|64543.2|64563.9|64549.7|64558.4|64541.7|249
1634069400000|2021-10-12 20:10:00|64563.1|64543.1|64565.9|64545.9|64567.1|64551.6|64561|64542.7|278
1634069700000|2021-10-12 20:15:00|64566.1|64546.1|64564.3|64544.3|64566.4|64551.4|64558.1|64542.2|301
1634070000000|2021-10-12 20:20:00|64564.5|64544.5|64566.2|64546.2|64566.4|64551.5|64559.7|64542.2|358
1634070300000|2021-10-12 20:25:00|64566.6|64546.6|64567.9|64547.9|64568.6|64553.5|64561.4|64545.6|263
1634070600000|2021-10-12 20:30:00|64567.6|64547.6|64567.4|64547.4|64568.4|64553.2|64562|64546.6|167
1634070900000|2021-10-12 20:35:00|64567|64547|64567.9|64547.9|64568.6|64553.2|64562.1|64546.9|121
1634071200000|2021-10-12 20:40:00|64567.6|64547.6|64566.5|64546.5|64569.6|64552.8|64562.2|64546.4|132
1634071500000|2021-10-12 20:45:00|64566.6|64546.6|64567.6|64547.6|64568.5|64548.5|64565.6|64545.6|115
1634071800000|2021-10-12 20:50:00|64566.7|64546.7|64570.2|64550.2|64570.7|64550.7|64565|64545|299
1634072100000|2021-10-12 20:55:00|64570.1|64550.1|64572.6|64541.7|64585.4|64550.5|64561.4|64512.2|457
1634072400000|2021-10-12 21:00:00|64571.7|64540|64567.4|64532|64577.3|64545.4|64565.4|64524.6|63
1634072700000|2021-10-12 21:05:00|64566.2|64527.5|64584.7|64522.7|64597.1|64535.6|64566.2|64515.8|127
1634073000000|2021-10-12 21:10:00|64584.9|64521.5|64579.5|64525.9|64588.2|64530.6|64570.2|64515.5|272
1634073300000|2021-10-12 21:15:00|64579.1|64526.2|64582.7|64524.2|64594.6|64528.7|64575.1|64520.8|144
1634073600000|2021-10-12 21:20:00|64582.9|64523.4|64583.9|64524|64590.5|64529|64580.7|64522.7|119
1634073900000|2021-10-12 21:25:00|64582.9|64524.3|64584.5|64529.3|64588.7|64533.2|64582.5|64522.8|287
1634074200000|2021-10-12 21:30:00|64584.4|64526.9|64584.9|64523.5|64589.8|64526.9|64581.5|64517.7|153
1634074500000|2021-10-12 21:35:00|64584.2|64530.2|64583.4|64526.9|64586.8|64532.7|64581.4|64522.4|191
1634074800000|2021-10-12 21:40:00|64583.3|64530.4|64587.6|64528.6|64590.3|64530.7|64580.9|64521.3|194
1634075100000|2021-10-12 21:45:00|64587.8|64525.1|64588.3|64524.7|64592.9|64528.1|64579.4|64517.5|119
1634075400000|2021-10-12 21:50:00|64587.2|64521.9|64591.5|64525.9|64591.5|64533.1|64581.2|64521.9|126
1634075700000|2021-10-12 21:55:00|64588.2|64524.6|64588.4|64545.7|64595|64550.1|64582.1|64518.3|200
1634076000000|2021-10-12 22:00:00|64588.3|64546.1|64583.6|64547.6|64588.8|64551.5|64581.4|64543.8|314
1634076300000|2021-10-12 22:05:00|64583.7|64547.1|64577.9|64547.1|64584.6|64555|64570.6|64542.9|521
1634076600000|2021-10-12 22:10:00|64577.7|64547.3|64581|64544.9|64583.2|64554.1|64570.6|64543.3|223
1634076900000|2021-10-12 22:15:00|64580.9|64546|64579.7|64548.1|64583.6|64553.8|64571|64544.6|309
1634077200000|2021-10-12 22:20:00|64580|64548|64573.5|64553.5|64583.8|64555.8|64570|64544.8|255
1634077500000|2021-10-12 22:25:00|64579|64548.9|64578.1|64547.2|64583.8|64554.4|64570.5|64543.4|268
1634077800000|2021-10-12 22:30:00|64572.1|64552.1|64573.3|64553.3|64580.8|64554.7|64570|64545.2|294
1634078100000|2021-10-12 22:35:00|64580.2|64550|64574.8|64554.8|64581.9|64556.6|64570.4|64545.2|305
1634078400000|2021-10-12 22:40:00|64575|64555|64573.9|64553.9|64580.7|64556.8|64570|64543.4|265
1634078700000|2021-10-12 22:45:00|64574.1|64554.1|64579.9|64547.4|64580.6|64555.6|64570.1|64545|332
1634079000000|2021-10-12 22:50:00|64581|64548.4|64572.6|64552.6|64581|64554.3|64567.5|64547.5|363
1634079300000|2021-10-12 22:55:00|64572.5|64552.5|64572.7|64552.7|64576.4|64556.4|64571|64551|288
1634079600000|2021-10-12 23:00:00|64572.3|64552.3|64570.3|64550.3|64577.5|64557.5|64570.1|64550.1|194
1634079900000|2021-10-12 23:05:00|64570.4|64550.4|64566.8|64546.8|64577.3|64557.3|64565.3|64545.3|237
1634080200000|2021-10-12 23:10:00|64568.8|64548.8|64569|64549|64574.5|64554.5|64566.8|64546.8|244
1634080500000|2021-10-12 23:15:00|64567.1|64547.1|64568.9|64548.9|64575.2|64555.2|64565.1|64545.1|256
1634080800000|2021-10-12 23:20:00|64569.2|64549.2|64570.6|64550.6|64575.8|64555.8|64566.7|64546.7|199
1634081100000|2021-10-12 23:25:00|64570.7|64550.7|64564.7|64544.7|64572|64552|64559.8|64539.8|278
1634081400000|2021-10-12 23:30:00|64564.8|64544.8|64563|64543|64567.3|64547.3|64560.9|64540.9|247
1634081700000|2021-10-12 23:35:00|64563.7|64543.7|64564.5|64544.5|64566.6|64546.6|64561|64541|246
1634082000000|2021-10-12 23:40:00|64564.4|64544.4|64554.8|64534.8|64565.5|64545.5|64544.2|64519.9|489
1634082300000|2021-10-12 23:45:00|64554.7|64534.7|64556.3|64536.3|64557.7|64537.7|64554.5|64534.5|380
1634082600000|2021-10-12 23:50:00|64556.7|64536.7|64554.8|64534.8|64558.3|64538.3|64549.8|64529.8|429
1634082900000|2021-10-12 23:55:00|64554.3|64534.3|64567.3|64547.3|64568.8|64548.8|64553|64533|439
1634083200000|2021-10-13 00:00:00|64567.1|64547.1|64561.6|64541.6|64567.9|64547.9|64560.8|64540.8|327
1634083500000|2021-10-13 00:05:00|64561.7|64541.7|64557.9|64537.9|64571|64551|64556.8|64536.8|363
1634083800000|2021-10-13 00:10:00|64558|64538|64556.2|64536.2|64558.8|64538.8|64551.9|64531.9|397
1634084100000|2021-10-13 00:15:00|64556.3|64536.3|64557.9|64537.9|64559.8|64539.8|64555|64535|427
1634084400000|2021-10-13 00:20:00|64558.3|64538.3|64556.2|64536.2|64558.5|64538.5|64555.1|64535.1|389
1634084700000|2021-10-13 00:25:00|64556.3|64536.3|64568.5|64548.5|64568.5|64549.3|64554.2|64535.8|538
1634085000000|2021-10-13 00:30:00|64566.9|64546.9|64562.7|64542.7|64567.7|64553|64559.6|64542.3|430
1634085300000|2021-10-13 00:35:00|64562.6|64542.6|64564|64544|64566.5|64546.5|64560.9|64540.9|374
1634085600000|2021-10-13 00:40:00|64564.3|64544.3|64556.2|64536.2|64569|64549|64551.1|64531.1|487
1634085900000|2021-10-13 00:45:00|64556.1|64536.1|64551.2|64531.2|64561|64541|64550.1|64530.1|522
1634086200000|2021-10-13 00:50:00|64551.5|64531.5|64549.7|64529.7|64555.4|64535.4|64547.2|64527.2|443
1634086500000|2021-10-13 00:55:00|64549.9|64529.9|64545.8|64525.8|64552.9|64532.9|64538.8|64521.8|547
1634086800000|2021-10-13 01:00:00|64545.7|64525.7|64554.1|64534.1|64560|64544.5|64542.2|64524.2|719
1634087100000|2021-10-13 01:05:00|64554.4|64534.4|64556.4|64536.4|64560.9|64545.2|64547.2|64532.5|819
1634087400000|2021-10-13 01:10:00|64557|64537|64551.7|64531.7|64557.4|64540|64543.6|64528|695
1634087700000|2021-10-13 01:15:00|64552.4|64532.4|64552.5|64532.5|64560.5|64540.5|64548.9|64528.9|639
1634088000000|2021-10-13 01:20:00|64553.7|64533.7|64550.1|64530.1|64560.4|64540.4|64548.2|64529.6|590
1634088300000|2021-10-13 01:25:00|64550.7|64530.7|64551.6|64531.6|64557.1|64537.9|64547.9|64528.4|524
1634088600000|2021-10-13 01:30:00|64551.7|64531.7|64535.3|64515.3|64552.4|64532.4|64526.3|64507.8|808
1634088900000|2021-10-13 01:35:00|64535.2|64515.2|64532.1|64512.1|64541.3|64526.4|64529.8|64509.8|672
1634089200000|2021-10-13 01:40:00|64532.2|64512.2|64529.6|64509.6|64539.2|64519.2|64525|64507.4|610
1634089500000|2021-10-13 01:45:00|64529.2|64509.2|64520.3|64510.3|64532.4|64517.3|64517.8|64504.9|596
1634089800000|2021-10-13 01:50:00|64520.1|64510.1|64523.8|64513.8|64530.1|64515.1|64519.7|64504.5|523
1634090100000|2021-10-13 01:55:00|64523.9|64513.9|64527.4|64517.4|64533.4|64519.9|64523.5|64509|493
1634090400000|2021-10-13 02:00:00|64527.5|64517.5|64515.6|64505.6|64533.9|64520|64515.1|64503.3|636
1634090700000|2021-10-13 02:05:00|64515.7|64505.7|64508.1|64498.1|64521.9|64511.9|64503.4|64491.2|668
1634091000000|2021-10-13 02:10:00|64508.6|64498.6|64511.3|64501.3|64515.9|64503.2|64503.2|64487.6|564
1634091300000|2021-10-13 02:15:00|64511|64501|64506.9|64496.9|64516.2|64506.2|64506.4|64496.4|407
1634091600000|2021-10-13 02:20:00|64506.6|64496.6|64507.8|64497.8|64513.1|64498.4|64500.4|64490.4|402
1634091900000|2021-10-13 02:25:00|64507.9|64497.9|64507.9|64497.9|64515.6|64500.7|64502|64489.3|430
1634092200000|2021-10-13 02:30:00|64507.7|64497.7|64508.2|64498.2|64514.9|64500.6|64498.1|64481.5|663
1634092500000|2021-10-13 02:35:00|64508.8|64498.8|64517.3|64507.3|64522.3|64508|64507|64491.9|593
1634092800000|2021-10-13 02:40:00|64517.2|64507.2|64514.7|64504.7|64525.3|64508.7|64509.7|64495.7|595
1634093100000|2021-10-13 02:45:00|64514.8|64504.8|64509|64489|64518|64504.8|64493.1|64477.1|685
1634093400000|2021-10-13 02:50:00|64509.1|64489.1|64505.1|64495.1|64510.6|64495.7|64499.4|64483.3|573
1634093700000|2021-10-13 02:55:00|64505|64495|64504.8|64494.8|64514.2|64498.7|64501.9|64484.8|632
1634094000000|2021-10-13 03:00:00|64504.7|64494.7|64504|64494|64509|64494.7|64498.7|64484.6|548
1634094300000|2021-10-13 03:05:00|64503.9|64493.9|64497.3|64477.3|64519|64504.2|64486.8|64471.6|620
1634094600000|2021-10-13 03:10:00|64497.4|64477.4|64483.3|64473.3|64498.3|64484.9|64483.1|64466.8|578
1634094900000|2021-10-13 03:15:00|64482.9|64472.9|64488.5|64478.5|64493.6|64479.4|64478.9|64464.2|562
1634095200000|2021-10-13 03:20:00|64488.6|64478.6|64485.9|64475.9|64492|64479.1|64482.9|64467.5|505
1634095500000|2021-10-13 03:25:00|64486|64476|64486.9|64476.9|64494.1|64484.1|64483.8|64471.6|443
1634095800000|2021-10-13 03:30:00|64487.3|64477.3|64487.1|64477.1|64489.4|64479.4|64483.2|64473.2|344
1634096100000|2021-10-13 03:35:00|64487|64477|64489.1|64479.1|64493.8|64479.6|64482.7|64472.3|334
1634096400000|2021-10-13 03:40:00|64489.2|64479.2|64481.6|64471.6|64489.7|64479.7|64481.2|64471.2|285
1634096700000|2021-10-13 03:45:00|64481.5|64471.5|64484.5|64474.5|64484.9|64474.9|64479.8|64469.8|329
1634097000000|2021-10-13 03:50:00|64484.4|64474.4|64486.3|64476.3|64486.5|64476.5|64482.8|64472.8|268
1634097300000|2021-10-13 03:55:00|64486.5|64476.5|64486.7|64476.7|64487.5|64477.5|64484.6|64474.6|258
1634097600000|2021-10-13 04:00:00|64486.8|64476.8|64485.3|64475.3|64489.5|64479.5|64485.2|64475.2|268
1634097900000|2021-10-13 04:05:00|64485.5|64475.5|64483.4|64473.4|64488.7|64475.8|64482.2|64467.6|226
1634098200000|2021-10-13 04:10:00|64483.3|64473.3|64484.5|64474.5|64488.9|64475.9|64482.9|64468.3|209
1634098500000|2021-10-13 04:15:00|64484.6|64474.6|64485.1|64475.1|64488.2|64478.2|64484.5|64474.5|353
1634098800000|2021-10-13 04:20:00|64485.2|64475.2|64486.1|64476.1|64486.8|64476.8|64484.2|64474.2|240
1634099100000|2021-10-13 04:25:00|64485.9|64475.9|64484.5|64474.5|64486.4|64476.4|64483.9|64473.9|234
1634099400000|2021-10-13 04:30:00|64484.6|64474.6|64484|64474|64485.7|64475.7|64483.5|64473.5|185
1634099700000|2021-10-13 04:35:00|64483.9|64473.9|64484.8|64474.8|64485.3|64475.3|64483.6|64473.6|228
1634100000000|2021-10-13 04:40:00|64485|64475|64484.2|64474.2|64486.4|64476.4|64484|64474|200
1634100300000|2021-10-13 04:45:00|64484.3|64474.3|64484.4|64474.4|64485.2|64475.2|64481.9|64471.9|314
1634100600000|2021-10-13 04:50:00|64484.7|64474.7|64486.5|64476.5|64489.3|64479.3|64484.7|64474.7|260
1634100900000|2021-10-13 04:55:00|64486.4|64476.4|64488.2|64478.2|64492.8|64478.6|64486.2|64472.7|346
1634101200000|2021-10-13 05:00:00|64487.8|64477.8|64490.3|64480.3|64491|64481|64487.3|64477.3|256
1634101500000|2021-10-13 05:05:00|64490.4|64480.4|64501.4|64491.4|64501.8|64491.8|64489.5|64479.5|370
1634101800000|2021-10-13 05:10:00|64501.6|64491.6|64501.3|64491.3|64509.9|64499.9|64500.8|64488|412
1634102100000|2021-10-13 05:15:00|64501.2|64491.2|64496.5|64486.5|64505.5|64495.5|64494.9|64484.9|325
1634102400000|2021-10-13 05:20:00|64496.4|64486.4|64501.4|64491.4|64501.8|64491.8|64496.3|64486.3|338
1634102700000|2021-10-13 05:25:00|64501.7|64491.7|64501.7|64491.7|64501.9|64491.9|64499.5|64489.5|319
1634103000000|2021-10-13 05:30:00|64501.5|64491.5|64510.3|64500.3|64513|64503|64501|64491|445
1634103300000|2021-10-13 05:35:00|64510.4|64500.4|64510.5|64500.5|64514|64504|64505.4|64495.4|394
1634103600000|2021-10-13 05:40:00|64510.6|64500.6|64506.7|64496.7|64511.7|64501.7|64506.3|64496.3|343
1634103900000|2021-10-13 05:45:00|64506.8|64496.8|64500.5|64490.5|64506.9|64496.9|64500.1|64490.1|445
1634104200000|2021-10-13 05:50:00|64500.6|64490.6|64504.1|64494.1|64504.7|64494.7|64496.1|64486.1|339
1634104500000|2021-10-13 05:55:00|64504|64494|64500.9|64490.9|64507.2|64497.2|64495.9|64485.9|407
1634104800000|2021-10-13 06:00:00|64501|64491|64499.7|64489.7|64510.1|64498.3|64496.1|64485.9|585
1634105100000|2021-10-13 06:05:00|64499.8|64489.8|64497.5|64487.5|64501|64491|64495.3|64485.3|454
1634105400000|2021-10-13 06:10:00|64497.9|64487.9|64500.8|64490.8|64501.4|64491.4|64493.1|64483.1|588
1634105700000|2021-10-13 06:15:00|64500.7|64490.7|64516.3|64506.3|64519.1|64509.1|64500.7|64490.7|597
1634106000000|2021-10-13 06:20:00|64516.4|64506.4|64514.7|64504.7|64518.5|64508.5|64511.8|64501.8|445
1634106300000|2021-10-13 06:25:00|64514.8|64504.8|64509|64499|64517.2|64507.2|64507.5|64497.5|510
1634106600000|2021-10-13 06:30:00|64509.1|64499.1|64514.9|64504.9|64520.9|64510.9|64509.1|64499.1|546
1634106900000|2021-10-13 06:35:00|64514.6|64504.6|64523.6|64513.6|64530.1|64520.1|64511.6|64501.6|601
1634107200000|2021-10-13 06:40:00|64523.5|64513.5|64519.6|64509.6|64525.2|64515.2|64516.7|64506.7|593
1634107500000|2021-10-13 06:45:00|64519.7|64509.7|64516.3|64506.3|64519.9|64509.9|64510.6|64500.6|607
1634107800000|2021-10-13 06:50:00|64516.2|64506.2|64530.9|64520.9|64531.2|64521.2|64512.1|64502.1|530
1634108100000|2021-10-13 06:55:00|64531.1|64521.1|64536.4|64526.4|64539.1|64529.1|64530.2|64520.2|760
1634108400000|2021-10-13 07:00:00|64536.5|64526.5|64539.3|64529.3|64544.2|64534.2|64532.5|64522.5|691
1634108700000|2021-10-13 07:05:00|64539.5|64529.5|64539.6|64529.6|64544.8|64534.8|64539.2|64529.2|553
1634109000000|2021-10-13 07:10:00|64539.5|64529.5|64529|64519|64541.9|64531.9|64527|64517|563
1634109300000|2021-10-13 07:15:00|64529.1|64519.1|64513.8|64503.8|64529.1|64519.1|64509.3|64499.3|637
1634109600000|2021-10-13 07:20:00|64513.7|64503.7|64520.6|64510.6|64521.2|64511.2|64512.4|64502.4|626
1634109900000|2021-10-13 07:25:00|64520.3|64510.3|64516.7|64506.7|64520.3|64510.3|64508.4|64498.4|553
1634110200000|2021-10-13 07:30:00|64516.8|64506.8|64508.3|64498.3|64517.8|64507.8|64498.8|64488.8|661
1634110500000|2021-10-13 07:35:00|64508.2|64498.2|64492.6|64482.6|64515.5|64505.5|64490.1|64476.7|671
1634110800000|2021-10-13 07:40:00|64491.7|64481.7|64491|64481|64496.7|64486.7|64489|64479|564
1634111100000|2021-10-13 07:45:00|64490.9|64480.9|64494.5|64484.5|64496.4|64486.4|64488|64478|587
1634111400000|2021-10-13 07:50:00|64493.9|64483.9|64499.7|64489.7|64506.8|64491.5|64493.7|64483.7|533
1634111700000|2021-10-13 07:55:00|64500|64490|64498|64488|64501.3|64491.3|64496.5|64486.5|457
1634112000000|2021-10-13 08:00:00|64497.9|64487.9|64497|64487|64503|64493|64488.5|64478.5|542
1634112300000|2021-10-13 08:05:00|64497.1|64487.1|64497.4|64487.4|64509.3|64499.3|64494.9|64481.7|561
1634112600000|2021-10-13 08:10:00|64497.3|64487.3|64492.4|64482.4|64499.2|64489.2|64488.4|64478.4|566
1634112900000|2021-10-13 08:15:00|64492.5|64482.5|64481.8|64471.8|64494.5|64484.5|64480.5|64470.5|614
1634113200000|2021-10-13 08:20:00|64481.9|64471.9|64487.8|64477.8|64491|64481|64480.9|64470.9|540
1634113500000|2021-10-13 08:25:00|64487.9|64477.9|64485.6|64475.6|64491.7|64481.7|64480.9|64470.9|563
1634113800000|2021-10-13 08:30:00|64485.8|64475.8|64468.4|64458.4|64485.9|64475.9|64465.8|64455.8|524
1634114100000|2021-10-13 08:35:00|64468.6|64458.6|64455.4|64445.4|64470.8|64460.8|64449.9|64439.9|515
1634114400000|2021-10-13 08:40:00|64454.9|64444.9|64443.2|64433.2|64455.1|64445.1|64439.8|64429.8|553
1634114700000|2021-10-13 08:45:00|64443|64433|64445.4|64435.4|64450.6|64440.6|64435.7|64425.7|530
1634115000000|2021-10-13 08:50:00|64445.5|64435.5|64445.8|64435.8|64454.4|64444.4|64438.8|64428.8|565
1634115300000|2021-10-13 08:55:00|64445.6|64435.6|64448.2|64438.2|64448.5|64438.5|64441.3|64431.3|429
1634115600000|2021-10-13 09:00:00|64448.3|64438.3|64465.1|64455.1|64467.9|64455.4|64447.6|64437.6|621
1634115900000|2021-10-13 09:05:00|64465.3|64455.3|64450.9|64440.9|64465.4|64455.4|64445.9|64435.9|579
1634116200000|2021-10-13 09:10:00|64450.8|64440.8|64446.1|64436.1|64453.7|64443.7|64441.7|64431.7|513
1634116500000|2021-10-13 09:15:00|64446.2|64436.2|64453.5|64443.5|64454.4|64444.4|64446.1|64436.1|540
1634116800000|2021-10-13 09:20:00|64453.4|64443.4|64459.2|64449.2|64463|64453|64452.5|64442.5|542
1634117100000|2021-10-13 09:25:00|64459.1|64449.1|64472.1|64462.1|64472.6|64462.6|64455.9|64445.9|425
1634117400000|2021-10-13 09:30:00|64472|64462|64462.8|64452.8|64472|64462|64459.3|64449.3|448
1634117700000|2021-10-13 09:35:00|64462.9|64452.9|64463.5|64453.5|64464.6|64454.6|64458.7|64448.7|495
1634118000000|2021-10-13 09:40:00|64463.3|64453.3|64474.9|64464.9|64476.3|64466.3|64459.8|64449.8|478
1634118300000|2021-10-13 09:45:00|64475.2|64465.2|64468.3|64458.3|64475.2|64465.2|64459.6|64449.6|469
1634118600000|2021-10-13 09:50:00|64468.1|64458.1|64460.2|64450.2|64468.3|64458.3|64459.1|64449.1|364
1634118900000|2021-10-13 09:55:00|64459.7|64449.7|64480.1|64470.1|64480.5|64470.5|64455.5|64445.5|396
1634119200000|2021-10-13 10:00:00|64480.2|64470.2|64478|64468|64480.3|64470.3|64468.6|64458.6|516
1634119500000|2021-10-13 10:05:00|64478.1|64468.1|64468.1|64458.1|64478.6|64468.6|64467.7|64457.7|412
1634119800000|2021-10-13 10:10:00|64468|64458|64469|64459|64477.9|64467.9|64466.9|64456.9|382
1634120100000|2021-10-13 10:15:00|64468.7|64458.7|64461.7|64451.7|64468.7|64458.7|64458.9|64448.9|467
1634120400000|2021-10-13 10:20:00|64461.8|64451.8|64460.8|64450.8|64467.8|64457.8|64460.8|64450.8|411
1634120700000|2021-10-13 10:25:00|64460.9|64450.9|64466.1|64456.1|64466.2|64456.2|64459.9|64449.9|518
1634121000000|2021-10-13 10:30:00|64466.2|64456.2|64465.7|64455.7|64469.6|64459.6|64463.3|64453.3|405
1634121300000|2021-10-13 10:35:00|64465.6|64455.6|64466.2|64456.2|64470.4|64460.4|64463.4|64453.4|392
1634121600000|2021-10-13 10:40:00|64466.1|64456.1|64466|64456|64467.6|64457.6|64462.7|64452.7|333
1634121900000|2021-10-13 10:45:00|64466.2|64456.2|64462.5|64452.5|64468.3|64458.3|64461.8|64451.8|353
1634122200000|2021-10-13 10:50:00|64462.6|64452.6|64463.2|64453.2|64464.9|64454.9|64460.1|64450.1|430
1634122500000|2021-10-13 10:55:00|64463.6|64453.6|64465.4|64455.4|64465.6|64455.6|64461.9|64451.9|371
1634122800000|2021-10-13 11:00:00|64465.8|64455.8|64467.7|64457.7|64469.6|64459.6|64462.2|64452.2|498
1634123100000|2021-10-13 11:05:00|64468|64458|64469.4|64459.4|64474|64464|64466.4|64456.4|478
1634123400000|2021-10-13 11:10:00|64469.5|64459.5|64467.5|64457.5|64476.6|64466.6|64466.4|64456.4|481
1634123700000|2021-10-13 11:15:00|64467.6|64457.6|64469.6|64459.6|64470.9|64460.9|64466.1|64456.1|468
1634124000000|2021-10-13 11:20:00|64469.9|64459.9|64467.9|64457.9|64469.9|64459.9|64459.3|64449.3|486
1634124300000|2021-10-13 11:25:00|64467.8|64457.8|64462.4|64452.4|64467.8|64457.8|64460.8|64450.8|390
1634124600000|2021-10-13 11:30:00|64462.7|64452.7|64463.6|64453.6|64465.6|64455.6|64460.9|64450.9|345
1634124900000|2021-10-13 11:35:00|64463.3|64453.3|64463.1|64453.1|64464.9|64454.9|64455|64445|478
1634125200000|2021-10-13 11:40:00|64463.2|64453.2|64462|64452|64463.5|64453.5|64459.4|64449.4|397
1634125500000|2021-10-13 11:45:00|64462.1|64452.1|64461.1|64451.1|64463|64453|64459.6|64449.6|276
1634125800000|2021-10-13 11:50:00|64461.3|64451.3|64468.4|64458.4|64468.7|64458.7|64460.1|64446.9|418
1634126100000|2021-10-13 11:55:00|64468.5|64458.5|64462.1|64452.1|64468.9|64458.9|64457.1|64447.1|468
1634126400000|2021-10-13 12:00:00|64462.2|64452.2|64457.7|64447.7|64464.5|64454.5|64457|64447|630
1634126700000|2021-10-13 12:05:00|64458|64448|64449.5|64439.5|64460.1|64450.1|64448.2|64438.2|556
1634127000000|2021-10-13 12:10:00|64449.4|64439.4|64446|64436|64450.6|64440.6|64443.6|64433.6|536
1634127300000|2021-10-13 12:15:00|64446.1|64436.1|64452.3|64442.3|64457.9|64445.6|64443.7|64433.7|537
1634127600000|2021-10-13 12:20:00|64453.2|64443.2|64450.2|64440.2|64458.1|64448.1|64449.7|64439.7|647
1634127900000|2021-10-13 12:25:00|64450.3|64440.3|64469|64449|64474.8|64449.4|64449.4|64436|451
1634128200000|2021-10-13 12:30:00|64468.3|64448.3|64483.6|64473.6|64488.5|64478.5|64459|64439|954
1634128500000|2021-10-13 12:35:00|64483.8|64473.8|64497.4|64487.4|64501.9|64488.1|64475.7|64465.7|903
1634128800000|2021-10-13 12:40:00|64496.9|64486.9|64495.6|64485.6|64505|64492.3|64487.5|64477|950
1634129100000|2021-10-13 12:45:00|64495.5|64485.5|64490.7|64480.7|64501|64490.9|64489.9|64479.9|862
1634129400000|2021-10-13 12:50:00|64491.6|64481.6|64473.8|64463.8|64499.7|64489.7|64469.4|64459.4|838
1634129700000|2021-10-13 12:55:00|64473.3|64463.3|64485.4|64475.4|64503.7|64493.7|64472.7|64462.7|814
1634130000000|2021-10-13 13:00:00|64485.6|64475.6|64456.2|64446.2|64488.9|64478.9|64454.1|64444.1|878
1634130300000|2021-10-13 13:05:00|64455.6|64445.6|64459.9|64449.9|64470.6|64460.6|64451.4|64441.4|785
1634130600000|2021-10-13 13:10:00|64459.7|64449.7|64427.7|64417.7|64459.9|64449.9|64427.7|64417.7|858
1634130900000|2021-10-13 13:15:00|64428.1|64418.1|64423.2|64413.2|64433.9|64423.9|64421.1|64411.1|775
1634131200000|2021-10-13 13:20:00|64423.3|64413.3|64405.1|64395.1|64423.3|64413.3|64392.7|64382.7|689
1634131500000|2021-10-13 13:25:00|64405.2|64395.2|64398.3|64388.3|64407.6|64396|64394.1|64384.1|787
1634131800000|2021-10-13 13:30:00|64398|64388|64376.4|64366.4|64398.3|64388.3|64370.4|64360.4|953
1634132100000|2021-10-13 13:35:00|64376.8|64366.8|64356.5|64336.5|64377.7|64367.7|64351.3|64335|883
1634132400000|2021-10-13 13:40:00|64355.6|64335.6|64343|64333|64359.1|64349.1|64340.2|64330.2|909
1634132700000|2021-10-13 13:45:00|64342.9|64332.9|64363.5|64353.5|64368.7|64356.2|64341.1|64331.1|846
1634133000000|2021-10-13 13:50:00|64363.6|64353.6|64365.3|64355.3|64371.4|64356.3|64351.7|64336.5|892
1634133300000|2021-10-13 13:55:00|64365.4|64355.4|64338.5|64328.5|64367.1|64357.1|64337.2|64327.2|845
1634133600000|2021-10-13 14:00:00|64338.7|64328.7|64349.6|64339.6|64356.2|64346.2|64335.9|64325.9|860
1634133900000|2021-10-13 14:05:00|64349.4|64339.4|64348.9|64338.9|64356.3|64346.3|64346.6|64336.6|781
1634134200000|2021-10-13 14:10:00|64348.1|64338.1|64360.8|64350.8|64361.9|64351.9|64339.9|64329.9|854
1634134500000|2021-10-13 14:15:00|64361.2|64351.2|64353|64343|64365|64355|64351.5|64341.5|796
1634134800000|2021-10-13 14:20:00|64352.6|64342.6|64347.3|64337.3|64353.9|64343.9|64340.7|64330.7|781
1634135100000|2021-10-13 14:25:00|64347.1|64337.1|64336.6|64326.6|64349.4|64339.4|64333|64323|831
1634135400000|2021-10-13 14:30:00|64336.7|64326.7|64326.6|64316.6|64346.1|64336.1|64326.6|64316.6|843
1634135700000|2021-10-13 14:35:00|64326.8|64316.8|64309.8|64299.8|64326.8|64316.8|64305.4|64295.4|813
1634136000000|2021-10-13 14:40:00|64309.9|64299.9|64306.8|64296.8|64316.5|64306.5|64306.5|64296.5|740
1634136300000|2021-10-13 14:45:00|64307|64297|64301.3|64291.3|64311|64301|64297.9|64287.9|745
1634136600000|2021-10-13 14:50:00|64301.2|64291.2|64318.3|64308.3|64320.3|64310.3|64297.7|64287.7|763
1634136900000|2021-10-13 14:55:00|64318.6|64308.6|64294.4|64284.4|64323.9|64313.9|64293.2|64283.2|711
1634137200000|2021-10-13 15:00:00|64294.6|64284.6|64290.9|64280.9|64295.3|64285.3|64287.1|64277.1|633
1634137500000|2021-10-13 15:05:00|64291|64281|64290.1|64280.1|64294.7|64284.7|64287.7|64277.7|612
1634137800000|2021-10-13 15:10:00|64290|64280|64292|64282|64294.1|64284.1|64287.7|64277.7|544
1634138100000|2021-10-13 15:15:00|64292.1|64282.1|64294|64284|64297.2|64287.2|64289|64279|511
1634138400000|2021-10-13 15:20:00|64293.9|64283.9|64312|64302|64313.5|64303.5|64293.7|64283.7|703
1634138700000|2021-10-13 15:25:00|64312.2|64302.2|64306.6|64296.6|64316|64306|64304.7|64294.7|534
1634139000000|2021-10-13 15:30:00|64306.7|64296.7|64313.3|64303.3|64316.6|64306.6|64300.8|64290.8|615
1634139300000|2021-10-13 15:35:00|64314.3|64304.3|64302.1|64292.1|64318.1|64308.1|64302|64292|587
1634139600000|2021-10-13 15:40:00|64302|64292|64290.2|64280.2|64302|64292|64287.8|64277.8|596
1634139900000|2021-10-13 15:45:00|64290.1|64280.1|64288.2|64278.2|64291.9|64281.9|64287.2|64277.2|511
1634140200000|2021-10-13 15:50:00|64288.4|64278.4|64285.8|64275.8|64289.4|64279.4|64281.8|64271.8|526
1634140500000|2021-10-13 15:55:00|64285.4|64275.4|64303.1|64293.1|64303.8|64293.8|64285.2|64275.2|559
1634140800000|2021-10-13 16:00:00|64303.2|64293.2|64288.7|64278.7|64313.9|64303.9|64287.7|64273.4|604
1634141100000|2021-10-13 16:05:00|64288.5|64278.5|64281.6|64271.6|64289.1|64279.1|64280.3|64270.3|383
1634141400000|2021-10-13 16:10:00|64281.8|64271.8|64293.1|64283.1|64303.4|64287.9|64277.7|64267|484
1634141700000|2021-10-13 16:15:00|64293.2|64283.2|64294.7|64284.7|64301.3|64285.9|64292|64278.2|468
1634142000000|2021-10-13 16:20:00|64294.8|64284.8|64296.5|64286.5|64299.5|64289.5|64293.8|64283.8|382
1634142300000|2021-10-13 16:25:00|64296.3|64286.3|64294.1|64284.1|64297|64287|64293.5|64283.5|284
1634142600000|2021-10-13 16:30:00|64293.9|64283.9|64292.3|64282.3|64298.5|64288.5|64290.1|64280.1|479
1634142900000|2021-10-13 16:35:00|64292.1|64282.1|64292.1|64282.1|64295.9|64285.9|64291.8|64281.8|344
1634143200000|2021-10-13 16:40:00|64292.2|64282.2|64292.1|64282.1|64294.9|64284.9|64285.8|64275.8|466
1634143500000|2021-10-13 16:45:00|64291.9|64281.9|64290.8|64280.8|64295.9|64285.9|64284|64272.1|471
1634143800000|2021-10-13 16:50:00|64290.7|64280.7|64285.6|64275.6|64293.7|64283.7|64284.3|64274.3|425
1634144100000|2021-10-13 16:55:00|64285.4|64275.4|64287.5|64277.5|64291.7|64281.7|64285.3|64275.3|399
1634144400000|2021-10-13 17:00:00|64287.3|64277.3|64273.9|64263.9|64287.4|64277.4|64273.8|64263.8|539
1634144700000|2021-10-13 17:05:00|64273.4|64263.4|64258.1|64248.1|64273.4|64263.4|64256.7|64245.7|570
1634145000000|2021-10-13 17:10:00|64258.2|64248.2|64259|64249|64264.6|64252.4|64255.4|64244.3|373
1634145300000|2021-10-13 17:15:00|64258.7|64248.7|64258.7|64248.7|64262.8|64252.8|64257.6|64247.6|321
1634145600000|2021-10-13 17:20:00|64258.4|64248.4|64263.3|64253.3|64264.9|64254.9|64257.8|64247.8|427
1634145900000|2021-10-13 17:25:00|64263.8|64253.8|64259.9|64249.9|64268.9|64258.9|64259.9|64249.9|455
1634146200000|2021-10-13 17:30:00|64260|64250|64273|64263|64273.8|64263.8|64259.3|64249.3|417
1634146500000|2021-10-13 17:35:00|64273.1|64263.1|64269.9|64249.9|64278.5|64268.5|64266.1|64248.7|498
1634146800000|2021-10-13 17:40:00|64270.2|64250.2|64264.9|64254.9|64272.6|64259.5|64259|64245.2|415
1634147100000|2021-10-13 17:45:00|64264.8|64254.8|64270.4|64260.4|64272|64262|64264.8|64254.8|358
1634147400000|2021-10-13 17:50:00|64270.5|64260.5|64270.9|64260.9|64272.1|64262.1|64266.6|64256.6|364
1634147700000|2021-10-13 17:55:00|64271.2|64261.2|64286.1|64266.1|64286.2|64268.6|64269.2|64255.3|389
1634148000000|2021-10-13 18:00:00|64286.2|64266.2|64296|64276|64299|64279|64272.4|64252.4|820
1634148300000|2021-10-13 18:05:00|64296.2|64276.2|64285.2|64275.2|64302.1|64286.7|64282.2|64264.7|829
1634148600000|2021-10-13 18:10:00|64285.5|64275.5|64291.2|64281.2|64296.4|64283.2|64285.3|64270.2|546
1634148900000|2021-10-13 18:15:00|64291.4|64281.4|64295.6|64285.6|64300|64285.7|64288.7|64273.7|522
1634149200000|2021-10-13 18:20:00|64294.8|64284.8|64298.7|64278.7|64300.3|64285.3|64288.3|64273|525
1634149500000|2021-10-13 18:25:00|64298.9|64278.9|64299.2|64279.2|64302.7|64288.8|64291.9|64277|512
1634149800000|2021-10-13 18:30:00|64299.3|64279.3|64295.3|64285.3|64302.8|64288.4|64293|64277.3|377
1634150100000|2021-10-13 18:35:00|64295.6|64285.6|64298|64278|64300.7|64285.8|64288.9|64273.5|394
1634150400000|2021-10-13 18:40:00|64292.5|64282.5|64295.1|64285.1|64301.5|64286.8|64290.9|64278.5|405
1634150700000|2021-10-13 18:45:00|64295.4|64285.4|64294.9|64284.9|64297.5|64287.5|64294|64284|364
1634151000000|2021-10-13 18:50:00|64294.7|64284.7|64289.9|64279.9|64295.3|64285.3|64288.2|64273.5|308
1634151300000|2021-10-13 18:55:00|64289.6|64279.6|64292.6|64282.6|64295.7|64285.7|64287.2|64277.2|420
1634151600000|2021-10-13 19:00:00|64292.5|64282.5|64307|64297|64311.7|64297.3|64292.5|64282.2|456
1634151900000|2021-10-13 19:05:00|64306.6|64296.6|64309.9|64289.9|64320.8|64305.8|64305.3|64289.6|521
1634152200000|2021-10-13 19:10:00|64309.8|64289.8|64306.5|64286.5|64311.7|64296.6|64301.7|64285.9|473
1634152500000|2021-10-13 19:15:00|64306.6|64286.6|64307.5|64287.5|64307.9|64292.3|64299.9|64282.6|419
1634152800000|2021-10-13 19:20:00|64307.4|64287.4|64312|64292|64312.1|64296|64302.7|64287.4|375
1634153100000|2021-10-13 19:25:00|64311.9|64291.9|64307.4|64287.4|64313.4|64298.7|64301.6|64285.4|413
1634153400000|2021-10-13 19:30:00|64307.1|64287.1|64300.4|64280.4|64307.1|64292.1|64298|64280.1|424
1634153700000|2021-10-13 19:35:00|64300.5|64280.5|64302|64282|64303.4|64285.1|64295|64277.5|441
1634154000000|2021-10-13 19:40:00|64302.2|64282.2|64295.9|64275.9|64302.7|64285.8|64295.4|64275.4|400
1634154300000|2021-10-13 19:45:00|64295.8|64275.8|64292.7|64272.7|64305.9|64288.7|64292.1|64272.1|419
1634154600000|2021-10-13 19:50:00|64292.9|64272.9|64295.4|64275.4|64299.1|64283.9|64288.1|64271.4|323
1634154900000|2021-10-13 19:55:00|64295.5|64275.5|64285.2|64265.2|64295.5|64278.1|64280.7|64264.6|480
1634155200000|2021-10-13 20:00:00|64285.1|64265.1|64286.4|64266.4|64289.4|64272.8|64282.8|64262.9|524
1634155500000|2021-10-13 20:05:00|64286.5|64266.5|64292|64272|64293.1|64277.1|64284.9|64266.5|235
1634155800000|2021-10-13 20:10:00|64291.9|64271.9|64291.7|64271.7|64293.1|64277.3|64287.2|64270.7|208
1634156100000|2021-10-13 20:15:00|64291.8|64271.8|64316.3|64296.3|64323.1|64303.1|64291.6|64271.6|416
1634156400000|2021-10-13 20:20:00|64316.2|64296.2|64303.3|64283.3|64320.3|64300.3|64302.9|64282.9|497
1634156700000|2021-10-13 20:25:00|64303.2|64283.2|64302.7|64282.7|64305|64285|64298.6|64278.6|464
1634157000000|2021-10-13 20:30:00|64302.6|64282.6|64302.9|64282.9|64303.6|64283.6|64301.3|64281.3|365
1634157300000|2021-10-13 20:35:00|64303|64283|64303.1|64283.1|64303.4|64283.4|64301.4|64281.4|329
1634157600000|2021-10-13 20:40:00|64303|64283|64294.4|64274.4|64303.3|64283.3|64291|64271|257
1634157900000|2021-10-13 20:45:00|64294.5|64274.5|64292.9|64272.9|64295.3|64275.3|64291.4|64271.4|166
1634158200000|2021-10-13 20:50:00|64292|64272|64294.5|64274.5|64295.5|64275.5|64292|64272|154
1634158500000|2021-10-13 20:55:00|64294.6|64274.6|64296.8|64276.8|64299.6|64279.6|64293.7|64273.7|175
1634158800000|2021-10-13 21:00:00|64296.6|64276.6|64302.9|64254.7|64310.7|64276.6|64293.3|64253.2|67
1634159100000|2021-10-13 21:05:00|64303|64249|64299.8|64256.4|64306.9|64267.2|64296.7|64247.2|100
1634159400000|2021-10-13 21:10:00|64302.7|64263.8|64305.3|64256.8|64311.9|64267.1|64297.2|64248.9|143
1634159700000|2021-10-13 21:15:00|64306.7|64255.1|64324|64262.8|64326.2|64269.4|64305.1|64244.3|139
1634160000000|2021-10-13 21:20:00|64317.7|64260.9|64320.4|64267|64325|64270|64312|64256.9|67
1634160300000|2021-10-13 21:25:00|64322.9|64269.2|64314.3|64262.7|64324.7|64270.3|64309.6|64251.5|77
1634160600000|2021-10-13 21:30:00|64319.2|64269.2|64320.9|64253.4|64325.7|64269.5|64314.9|64249.2|172
1634160900000|2021-10-13 21:35:00|64319.5|64263.4|64315.5|64259.1|64323|64264.1|64312.4|64252.4|256
1634161200000|2021-10-13 21:40:00|64314.4|64260.3|64315.8|64264.2|64326.5|64266.3|64310.2|64253|353
1634161500000|2021-10-13 21:45:00|64317.2|64258.6|64316.7|64256.4|64323.5|64266.6|64312.6|64250.9|191
1634161800000|2021-10-13 21:50:00|64317.1|64256.9|64317.8|64256.6|64321.5|64265.9|64310.3|64252.6|369
1634162100000|2021-10-13 21:55:00|64318.6|64255.8|64316.3|64254|64324.5|64266.2|64308.6|64250.8|238
1634162400000|2021-10-13 22:00:00|64315.5|64254.9|64310.4|64260.7|64321.9|64263.4|64308.3|64254.1|704
1634162700000|2021-10-13 22:05:00|64311|64260.6|64315.7|64258|64322.6|64270.9|64308.8|64251.9|880
1634163000000|2021-10-13 22:10:00|64316.7|64259.2|64314.6|64260.3|64320.2|64263.2|64308.1|64251.3|927
1634163300000|2021-10-13 22:15:00|64313.9|64259.8|64305.6|64257|64319.4|64267.6|64299.2|64249.1|777
1634163600000|2021-10-13 22:20:00|64308.6|64256|64298.9|64260.2|64310.5|64265.6|64294.8|64252|942
1634163900000|2021-10-13 22:25:00|64300.5|64258.4|64302.6|64258.1|64309.1|64273.4|64292.2|64255.5|1029
1634164200000|2021-10-13 22:30:00|64302.4|64259.2|64287.6|64267.6|64305.2|64271.8|64283.7|64254.1|848
1634164500000|2021-10-13 22:35:00|64287.5|64267.5|64285.3|64265.3|64303.5|64268.4|64284.6|64249.7|354
1634164800000|2021-10-13 22:40:00|64285.5|64265.5|64284|64264|64303.9|64270.2|64281.6|64248.6|348
1634165100000|2021-10-13 22:45:00|64283.9|64263.9|64284|64264|64291.9|64271.4|64278.9|64257|486
1634165400000|2021-10-13 22:50:00|64283.9|64263.9|64283.2|64263.2|64286.5|64266.5|64278.6|64258.6|393
1634165700000|2021-10-13 22:55:00|64282.8|64262.8|64281.3|64261.3|64289.1|64269.1|64280.6|64260.6|409
1634166000000|2021-10-13 23:00:00|64281.4|64261.4|64285.7|64265.7|64289.3|64269.3|64280|64260|286
1634166300000|2021-10-13 23:05:00|64285.9|64265.9|64298.9|64278.9|64300.1|64280.1|64283.6|64263.6|363
1634166600000|2021-10-13 23:10:00|64298.8|64278.8|64298.8|64278.8|64299.5|64279.5|64296.8|64276.8|305
1634166900000|2021-10-13 23:15:00|64298.7|64278.7|64294|64274|64303.1|64283.1|64293.7|64273.7|306
1634167200000|2021-10-13 23:20:00|64294.7|64274.7|64309.9|64289.9|64311|64291|64293.6|64273.6|279
1634167500000|2021-10-13 23:25:00|64310.4|64290.4|64315|64295|64317.8|64297.8|64309.9|64289.9|368
1634167800000|2021-10-13 23:30:00|64315.1|64295.1|64314|64294|64315.2|64295.2|64309|64289|305
1634168100000|2021-10-13 23:35:00|64313.9|64293.9|64310.3|64290.3|64314.7|64294.7|64306|64286|211
1634168400000|2021-10-13 23:40:00|64310.2|64290.2|64306.8|64286.8|64311.2|64291.2|64300.9|64280.9|238
1634168700000|2021-10-13 23:45:00|64306.9|64286.9|64303.3|64283.3|64307.7|64287.7|64303.3|64283.3|252
1634169000000|2021-10-13 23:50:00|64303.4|64283.4|64304.6|64284.6|64309.3|64289.3|64302.1|64282.1|305
1634169300000|2021-10-13 23:55:00|64304.8|64284.8|64301.4|64281.4|64308.6|64288.6|64299.1|64279.1|304
1634169600000|2021-10-14 00:00:00|64301.1|64281.1|64299.8|64279.8|64303|64283|64290.4|64254.4|586
1634169900000|2021-10-14 00:05:00|64300|64280|64299.2|64279.2|64303|64283|64297.1|64277.1|373
1634170200000|2021-10-14 00:10:00|64299.6|64279.6|64280.6|64260.6|64301.2|64281.2|64278.9|64258.9|495
1634170500000|2021-10-14 00:15:00|64280.7|64260.7|64283.2|64263.2|64285.9|64265.9|64277.9|64257.9|439
1634170800000|2021-10-14 00:20:00|64283|64263|64309.1|64289.1|64314.4|64294.4|64281.9|64261.9|406
1634171100000|2021-10-14 00:25:00|64309.9|64289.9|64312.3|64292.3|64318.4|64301.7|64309.9|64289.9|332
1634171400000|2021-10-14 00:30:00|64311.9|64291.9|64309.9|64289.9|64317.3|64297.3|64307.8|64287.8|501
1634171700000|2021-10-14 00:35:00|64308.5|64288.5|64317.2|64297.2|64319.8|64302.3|64304.7|64284.7|473
1634172000000|2021-10-14 00:40:00|64317.3|64297.3|64317.1|64297.1|64323.1|64303.1|64317|64297|373
1634172300000|2021-10-14 00:45:00|64317.3|64297.3|64322.7|64302.7|64323.7|64308|64316.1|64296.1|441
1634172600000|2021-10-14 00:50:00|64322.8|64302.8|64318.8|64298.8|64323.4|64308.3|64314.2|64297.9|407
1634172900000|2021-10-14 00:55:00|64319|64299|64325.8|64305.8|64328.9|64310.2|64310.4|64294.9|514
1634173200000|2021-10-14 01:00:00|64325.9|64305.9|64325.6|64305.6|64333.4|64317.1|64321.1|64304.8|585
1634173500000|2021-10-14 01:05:00|64326.1|64306.1|64328.7|64308.7|64331.5|64312.2|64321.2|64304.3|503
1634173800000|2021-10-14 01:10:00|64328.6|64308.6|64321.3|64301.3|64329|64311.9|64315.4|64297.2|532
1634174100000|2021-10-14 01:15:00|64321.2|64301.2|64335.7|64315.7|64343.9|64323.9|64317.5|64297.5|610
1634174400000|2021-10-14 01:20:00|64335.6|64315.6|64342|64322|64342.2|64323.7|64329.6|64313.5|509
1634174700000|2021-10-14 01:25:00|64341.7|64321.7|64348.9|64328.9|64355.9|64339.5|64341.6|64321.6|605
1634175000000|2021-10-14 01:30:00|64349.1|64329.1|64350.4|64330.4|64362.6|64345.6|64342.7|64325.7|682
1634175300000|2021-10-14 01:35:00|64350.3|64330.3|64356.2|64336.2|64357.6|64344.5|64345.5|64330.2|599
1634175600000|2021-10-14 01:40:00|64355.4|64335.4|64347.8|64327.8|64360.6|64347|64343.7|64325.7|648
1634175900000|2021-10-14 01:45:00|64347.9|64327.9|64357.7|64337.7|64357.8|64342.2|64347.9|64327.9|604
1634176200000|2021-10-14 01:50:00|64357.5|64337.5|64356.7|64346.7|64359.7|64346.8|64349.3|64330.7|530
1634176500000|2021-10-14 01:55:00|64356.4|64346.4|64361.4|64351.4|64369.6|64354.9|64356.3|64343.3|567
1634176800000|2021-10-14 02:00:00|64361.9|64351.9|64373.5|64353.5|64384.2|64369.6|64359.6|64344.3|602
1634177100000|2021-10-14 02:05:00|64372.3|64352.3|64359.5|64349.5|64379.4|64364.8|64358.3|64343.3|583
1634177400000|2021-10-14 02:10:00|64359.6|64349.6|64361.2|64341.2|64370.1|64355.4|64352.8|64338.4|526
1634177700000|2021-10-14 02:15:00|64361.3|64341.3|64361.6|64351.6|64369.6|64354|64355|64339.6|422
1634178000000|2021-10-14 02:20:00|64361.1|64351.1|64352.1|64332.1|64365.2|64352.3|64350|64330.1|514
1634178300000|2021-10-14 02:25:00|64347.5|64337.5|64349.1|64339.1|64353.7|64340.3|64346.6|64329.5|496
1634178600000|2021-10-14 02:30:00|64349.2|64339.2|64352.3|64342.3|64353.2|64342.9|64346.8|64333.1|435
1634178900000|2021-10-14 02:35:00|64352.4|64342.4|64348|64328|64360.1|64345.9|64342.5|64327.3|578
1634179200000|2021-10-14 02:40:00|64347.9|64327.9|64358.2|64338.2|64358.2|64340.8|64342.9|64327.1|502
1634179500000|2021-10-14 02:45:00|64358|64338|64362.1|64342.1|64362.4|64346.4|64349.7|64334|597
1634179800000|2021-10-14 02:50:00|64361.8|64341.8|64355.1|64345.1|64364.9|64348.4|64348.7|64333.4|578
1634180100000|2021-10-14 02:55:00|64354.9|64344.9|64369.7|64349.7|64370.7|64355|64352.3|64337.7|662
1634180400000|2021-10-14 03:00:00|64369.6|64349.6|64385.5|64365.5|64386.9|64371.2|64369.1|64349.1|710
1634180700000|2021-10-14 03:05:00|64385.1|64365.1|64372.8|64362.8|64387.3|64371.6|64370|64357.6|463
1634181000000|2021-10-14 03:10:00|64372.9|64362.9|64388.7|64368.7|64390.1|64375.3|64372.9|64357.3|538
1634181300000|2021-10-14 03:15:00|64389.6|64369.6|64388.6|64368.6|64396.5|64382.5|64382.9|64365.5|679
1634181600000|2021-10-14 03:20:00|64388.5|64368.5|64389.2|64369.2|64396|64381.7|64381.3|64363.9|690
1634181900000|2021-10-14 03:25:00|64389|64369|64387.4|64377.4|64395|64380.5|64383.3|64368.4|610
1634182200000|2021-10-14 03:30:00|64387.3|64377.3|64392.1|64372.1|64394.6|64380.4|64386.4|64370.3|401
1634182500000|2021-10-14 03:35:00|64391.9|64371.9|64391.7|64371.7|64393.4|64378.9|64384.6|64369|430
1634182800000|2021-10-14 03:40:00|64391.8|64371.8|64389.4|64379.4|64393.9|64380|64386.9|64371.5|395
1634183100000|2021-10-14 03:45:00|64389.3|64379.3|64386.1|64376.1|64389.7|64379.7|64385.6|64375.6|381
1634183400000|2021-10-14 03:50:00|64386.3|64376.3|64383.3|64373.3|64390.7|64377|64382.8|64369.6|356
1634183700000|2021-10-14 03:55:00|64383.5|64373.5|64385.4|64365.4|64388.8|64374|64381.7|64365.1|390
1634184000000|2021-10-14 04:00:00|64385.3|64365.3|64383.6|64373.6|64388.4|64374.6|64380.4|64364.6|364
1634184300000|2021-10-14 04:05:00|64383.4|64373.4|64383.6|64373.6|64389.2|64374.3|64382.1|64368.4|258
1634184600000|2021-10-14 04:10:00|64383.5|64373.5|64388.3|64378.3|64390.2|64380.2|64383.4|64369.5|331
1634184900000|2021-10-14 04:15:00|64388.2|64378.2|64388|64378|64389.6|64379.6|64387.6|64377.6|315
1634185200000|2021-10-14 04:20:00|64388.1|64378.1|64387.6|64377.6|64388.9|64378.9|64386.7|64376.7|249
1634185500000|2021-10-14 04:25:00|64387.7|64377.7|64389.9|64369.9|64390.5|64378.1|64384|64368.3|297
1634185800000|2021-10-14 04:30:00|64390|64370|64388.2|64368.2|64390.7|64376|64383.6|64366.3|342
1634186100000|2021-10-14 04:35:00|64388.3|64368.3|64384.5|64374.5|64390.4|64375|64381|64366|324
1634186400000|2021-10-14 04:40:00|64384.7|64374.7|64385.8|64375.8|64391.1|64376.4|64383.8|64368.8|303
1634186700000|2021-10-14 04:45:00|64385.7|64375.7|64386|64376|64391.5|64376.9|64385.2|64369.7|234
1634187000000|2021-10-14 04:50:00|64390.9|64370.9|64386|64376|64390.9|64376.5|64383.4|64368.5|333
1634187300000|2021-10-14 04:55:00|64391.1|64371.1|64386.6|64376.6|64394.3|64379.9|64385.5|64370.8|367
1634187600000|2021-10-14 05:00:00|64391.6|64371.6|64391.8|64381.8|64392.4|64381.9|64385.5|64370.5|339
1634187900000|2021-10-14 05:05:00|64392|64382|64390.6|64380.6|64395.6|64383.5|64389.2|64375.2|332
1634188200000|2021-10-14 05:10:00|64390.8|64380.8|64393.9|64383.9|64395.8|64384.4|64390.6|64375.8|315
1634188500000|2021-10-14 05:15:00|64393.8|64383.8|64402.9|64392.9|64407.9|64393|64393.5|64383.5|277
1634188800000|2021-10-14 05:20:00|64403|64393|64393.9|64383.9|64408|64393.9|64391.6|64381.6|423
1634189100000|2021-10-14 05:25:00|64393.8|64383.8|64391.5|64381.5|64395.4|64385.4|64389.2|64374.9|385
1634189400000|2021-10-14 05:30:00|64391.4|64381.4|64381.1|64371.1|64399.7|64389.4|64381.1|64366.2|720
1634189700000|2021-10-14 05:35:00|64381.2|64371.2|64376.5|64366.5|64386.4|64371.5|64373.1|64358.3|517
1634190000000|2021-10-14 05:40:00|64376.6|64366.6|64379.3|64369.3|64382.6|64372|64369.6|64359.6|565
1634190300000|2021-10-14 05:45:00|64379.2|64369.2|64372|64362|64380|64370|64371.8|64361.8|555
1634190600000|2021-10-14 05:50:00|64371.9|64361.9|64371.1|64361.1|64373.7|64363.7|64366|64352.7|525
1634190900000|2021-10-14 05:55:00|64371.2|64361.2|64392.1|64382.1|64397.8|64387.8|64371.2|64361.2|744
1634191200000|2021-10-14 06:00:00|64392|64382|64371.6|64361.6|64392.1|64382.1|64370.6|64360.6|553
1634191500000|2021-10-14 06:05:00|64371.5|64361.5|64367.8|64357.8|64376.4|64366.4|64364.4|64354.4|582
1634191800000|2021-10-14 06:10:00|64368|64358|64363.1|64353.1|64374.3|64361.2|64358.3|64348.3|524
1634192100000|2021-10-14 06:15:00|64363.3|64353.3|64352.9|64342.9|64363.7|64353.7|64347.9|64336.6|646
1634192400000|2021-10-14 06:20:00|64353|64343|64357.8|64347.8|64359.7|64349.7|64349.2|64339.2|527
1634192700000|2021-10-14 06:25:00|64357.9|64347.9|64360.6|64350.6|64361.6|64351.6|64356|64346|420
1634193000000|2021-10-14 06:30:00|64360.5|64350.5|64360.5|64350.5|64367.7|64357.7|64359.5|64349.5|555
1634193300000|2021-10-14 06:35:00|64360.4|64350.4|64349.6|64339.6|64360.5|64350.5|64343.8|64333.8|595
1634193600000|2021-10-14 06:40:00|64350.6|64340.6|64339.4|64329.4|64352.6|64342.6|64332.7|64322.7|617
1634193900000|2021-10-14 06:45:00|64339.3|64329.3|64341.6|64331.6|64346.9|64336.9|64338|64328|578
1634194200000|2021-10-14 06:50:00|64341.7|64331.7|64335.1|64325.1|64345.5|64335.5|64332.7|64322.7|565
1634194500000|2021-10-14 06:55:00|64334.9|64324.9|64324.8|64314.8|64336.5|64326.5|64324.4|64314.4|717
1634194800000|2021-10-14 07:00:00|64324.7|64314.7|64332.9|64322.9|64334.3|64324.3|64320.5|64310.5|640
1634195100000|2021-10-14 07:05:00|64332.8|64322.8|64336.7|64326.7|64336.8|64326.8|64330.1|64320.1|586
1634195400000|2021-10-14 07:10:00|64336.8|64326.8|64319.6|64309.6|64336.8|64326.8|64316.4|64306.4|571
1634195700000|2021-10-14 07:15:00|64319.4|64309.4|64320.3|64310.3|64323.8|64313.8|64316.3|64306.3|577
1634196000000|2021-10-14 07:20:00|64320.4|64310.4|64331.2|64321.2|64336.8|64326.8|64319.4|64309.4|639
1634196300000|2021-10-14 07:25:00|64331.4|64321.4|64325.9|64315.9|64331.7|64321.7|64323.5|64313.5|589
1634196600000|2021-10-14 07:30:00|64325.8|64315.8|64338|64328|64356.5|64342|64324.1|64314.1|631
1634196900000|2021-10-14 07:35:00|64337.5|64327.5|64339.9|64329.9|64343.7|64333.7|64336.8|64326.8|582
1634197200000|2021-10-14 07:40:00|64340|64330|64337|64327|64345.8|64335.8|64333.6|64323.6|565
1634197500000|2021-10-14 07:45:00|64337.1|64327.1|64336.3|64326.3|64344.9|64333|64332.7|64322.7|553
1634197800000|2021-10-14 07:50:00|64336.4|64326.4|64338.4|64328.4|64338.9|64328.9|64328.3|64318.3|511
1634198100000|2021-10-14 07:55:00|64338.2|64328.2|64337.9|64327.9|64341.5|64331.5|64336.2|64326.2|447
1634198400000|2021-10-14 08:00:00|64338|64328|64324.4|64314.4|64338.2|64328.2|64320|64310|552
1634198700000|2021-10-14 08:05:00|64324.2|64314.2|64325.4|64315.4|64330.4|64320.4|64322.1|64309.3|481
1634199000000|2021-10-14 08:10:00|64325.3|64315.3|64322.2|64312.2|64325.3|64315.3|64319.3|64309.3|421
1634199300000|2021-10-14 08:15:00|64322.1|64312.1|64312.8|64302.8|64322.2|64312.2|64310.2|64300.2|427
1634199600000|2021-10-14 08:20:00|64312.7|64302.7|64308.2|64298.2|64318.8|64308.8|64304.4|64294.4|488
1634199900000|2021-10-14 08:25:00|64308.1|64298.1|64320.8|64310.8|64325.8|64315.8|64308|64298|489
1634200200000|2021-10-14 08:30:00|64320.9|64310.9|64307|64297|64324|64314|64306|64296|445
1634200500000|2021-10-14 08:35:00|64306.9|64296.9|64327.5|64317.5|64330.9|64320.9|64304.8|64294.8|487
1634200800000|2021-10-14 08:40:00|64327.7|64317.7|64326.9|64316.9|64328|64318|64319.9|64309.9|503
1634201100000|2021-10-14 08:45:00|64327|64317|64316.6|64306.6|64329.7|64319.7|64309.9|64296|530
1634201400000|2021-10-14 08:50:00|64317|64307|64323.9|64313.9|64325|64315|64314.7|64304.7|409
1634201700000|2021-10-14 08:55:00|64324|64314|64334.8|64324.8|64337.6|64327.6|64323.9|64313.9|439
1634202000000|2021-10-14 09:00:00|64335|64325|64335.6|64325.6|64337.2|64327.2|64331.1|64321.1|377
1634202300000|2021-10-14 09:05:00|64335.7|64325.7|64329.4|64319.4|64335.8|64325.8|64329.2|64319.2|389
1634202600000|2021-10-14 09:10:00|64329.2|64319.2|64328.7|64318.7|64330.4|64320.4|64326.6|64316.6|396
1634202900000|2021-10-14 09:15:00|64328.4|64318.4|64318.4|64308.4|64335.8|64325.3|64317.8|64307.8|466
1634203200000|2021-10-14 09:20:00|64318.3|64308.3|64331.2|64321.2|64331.5|64321.5|64315.8|64304.3|526
1634203500000|2021-10-14 09:25:00|64331.3|64321.3|64342.3|64332.3|64342.4|64332.4|64329.9|64319.9|554
1634203800000|2021-10-14 09:30:00|64342.4|64332.4|64342.1|64332.1|64346.7|64336.7|64339.9|64329.9|521
1634204100000|2021-10-14 09:35:00|64341.9|64331.9|64343.6|64333.6|64344.8|64334.8|64337.7|64327.7|434
1634204400000|2021-10-14 09:40:00|64343.4|64333.4|64347.5|64337.5|64348.4|64338.4|64342.2|64332.2|436
1634204700000|2021-10-14 09:45:00|64347.3|64337.3|64352|64342|64355|64345|64346.9|64336.9|410
1634205000000|2021-10-14 09:50:00|64351.9|64341.9|64354.1|64344.1|64354.3|64344.3|64350.3|64340.3|316
1634205300000|2021-10-14 09:55:00|64353.7|64343.7|64352.4|64342.4|64353.7|64343.7|64351.1|64341.1|236
1634205600000|2021-10-14 10:00:00|64352.6|64342.6|64360.3|64350.3|64362.6|64352.6|64351.4|64341.4|296
1634205900000|2021-10-14 10:05:00|64360.2|64350.2|64362.1|64352.1|64362.7|64352.7|64357.8|64347.8|263
1634206200000|2021-10-14 10:10:00|64362.2|64352.2|64358.9|64348.9|64362.5|64352.5|64357.9|64347.9|347
1634206500000|2021-10-14 10:15:00|64358.8|64348.8|64355.7|64345.7|64364.1|64350.9|64353.3|64343.3|353
1634206800000|2021-10-14 10:20:00|64355.9|64345.9|64355.7|64345.7|64357.2|64347.2|64354.9|64344.9|245
1634207100000|2021-10-14 10:25:00|64355.8|64345.8|64361.2|64351.2|64362|64352|64355.2|64345.2|296
1634207400000|2021-10-14 10:30:00|64361.1|64351.1|64356.6|64346.6|64362.7|64352.7|64356.3|64346.3|343
1634207700000|2021-10-14 10:35:00|64356.5|64346.5|64357|64347|64359|64349|64355.5|64345.5|277
1634208000000|2021-10-14 10:40:00|64356.8|64346.8|64355.7|64345.7|64357.3|64347.3|64355.3|64345.3|283
1634208300000|2021-10-14 10:45:00|64355.8|64345.8|64344.8|64334.8|64356|64346|64344.4|64334.4|408
1634208600000|2021-10-14 10:50:00|64344.9|64334.9|64347.7|64337.7|64348.1|64338.1|64342.1|64332.1|332
1634208900000|2021-10-14 10:55:00|64347.6|64337.6|64349.1|64339.1|64352.7|64342.7|64346.6|64336.6|349
1634209200000|2021-10-14 11:00:00|64348.9|64338.9|64343.7|64333.7|64357.5|64343.4|64342.9|64331.9|464
1634209500000|2021-10-14 11:05:00|64344|64334|64341.3|64331.3|64353|64338.1|64339.8|64329.8|408
1634209800000|2021-10-14 11:10:00|64341.2|64331.2|64341.3|64331.3|64342.8|64332.8|64340|64330|416
1634210100000|2021-10-14 11:15:00|64341.5|64331.5|64338.4|64328.4|64341.7|64331.7|64337.4|64327.4|282
1634210400000|2021-10-14 11:20:00|64338.6|64328.6|64339.7|64329.7|64341.1|64331.1|64336.6|64326.6|260
1634210700000|2021-10-14 11:25:00|64339.6|64329.6|64345.7|64335.7|64347.7|64337.7|64337.6|64327.6|323
1634211000000|2021-10-14 11:30:00|64345.8|64335.8|64344.2|64334.2|64348.3|64338.3|64341.8|64331.8|439
1634211300000|2021-10-14 11:35:00|64344.1|64334.1|64346.7|64336.7|64348.1|64338.1|64343.5|64333.5|472
1634211600000|2021-10-14 11:40:00|64346.8|64336.8|64343.3|64333.3|64348.3|64338.3|64343.1|64333.1|382
1634211900000|2021-10-14 11:45:00|64343.4|64333.4|64345|64335|64345.7|64335.7|64341.6|64331.6|394
1634212200000|2021-10-14 11:50:00|64345.2|64335.2|64346.3|64336.3|64348.3|64338.3|64343.7|64333.7|417
1634212500000|2021-10-14 11:55:00|64346.2|64336.2|64348.1|64338.1|64348.8|64338.8|64344|64334|405
1634212800000|2021-10-14 12:00:00|64348.3|64338.3|64344.6|64334.6|64351.6|64341.6|64339.7|64329.7|508
1634213100000|2021-10-14 12:05:00|64344.2|64334.2|64352.2|64342.2|64352.5|64342.5|64344|64334|567
1634213400000|2021-10-14 12:10:00|64352.3|64342.3|64351.8|64341.8|64355.7|64345.7|64350.6|64340.6|488
1634213700000|2021-10-14 12:15:00|64351.7|64341.7|64362.2|64352.2|64362.9|64352.9|64351.3|64341.3|615
1634214000000|2021-10-14 12:20:00|64361.1|64351.1|64359.5|64349.5|64368.5|64358.5|64354.9|64344.9|551
1634214300000|2021-10-14 12:25:00|64360.7|64350.7|64373.5|64353.5|64373.5|64358.5|64360.7|64347.6|486
1634214600000|2021-10-14 12:30:00|64373.4|64353.4|64362.5|64352.5|64373.7|64357.2|64350.3|64335.4|718
1634214900000|2021-10-14 12:35:00|64362.4|64352.4|64370.4|64360.4|64374.8|64361.6|64359.9|64349.9|693
1634215200000|2021-10-14 12:40:00|64370.5|64360.5|64356.8|64346.8|64370.8|64360.8|64354.9|64344.9|650
1634215500000|2021-10-14 12:45:00|64356.6|64346.6|64356.1|64346.1|64363|64353|64354.5|64344.5|518
1634215800000|2021-10-14 12:50:00|64356.2|64346.2|64365.2|64355.2|64368.6|64358.6|64354.9|64344.9|604
1634216100000|2021-10-14 12:55:00|64364.7|64354.7|64369.4|64359.4|64370.4|64360.4|64364.5|64354.5|475
1634216400000|2021-10-14 13:00:00|64369.1|64359.1|64380|64370|64381.1|64371.1|64366.1|64356.1|772
1634216700000|2021-10-14 13:05:00|64379.9|64369.9|64379.9|64369.9|64387.7|64377.7|64375.3|64365.3|739
1634217000000|2021-10-14 13:10:00|64380.4|64370.4|64377.4|64367.4|64382.2|64372.2|64373.9|64363.9|552
1634217300000|2021-10-14 13:15:00|64377.2|64367.2|64388.7|64378.7|64389.3|64379.3|64376.9|64366.9|641
1634217600000|2021-10-14 13:20:00|64388.6|64378.6|64380.4|64370.4|64389.8|64378.6|64378.2|64366.8|593
1634217900000|2021-10-14 13:25:00|64380.6|64370.6|64373.1|64363.1|64381.4|64371.4|64373|64363|665
1634218200000|2021-10-14 13:30:00|64373|64363|64387|64377|64387|64377|64370.1|64360.1|775
1634218500000|2021-10-14 13:35:00|64387.1|64377.1|64391.7|64381.7|64392.7|64382.7|64385.5|64375.5|698
1634218800000|2021-10-14 13:40:00|64391.6|64381.6|64390.8|64380.8|64397.1|64387.1|64388.3|64378.3|701
1634219100000|2021-10-14 13:45:00|64391.2|64381.2|64389.1|64379.1|64395.8|64385.8|64388.5|64378.5|747
1634219400000|2021-10-14 13:50:00|64389.2|64379.2|64385.7|64375.7|64395.8|64385.8|64384.9|64374.8|612
1634219700000|2021-10-14 13:55:00|64385.8|64375.8|64385|64375|64389.2|64379.2|64379.9|64369.9|637
1634220000000|2021-10-14 14:00:00|64384.7|64374.7|64395|64385|64398.1|64388.1|64384.1|64374.1|715
1634220300000|2021-10-14 14:05:00|64394.7|64384.7|64384.2|64374.2|64394.8|64384.8|64378|64368|656
1634220600000|2021-10-14 14:10:00|64383.9|64373.9|64387|64377|64394.7|64380.9|64381|64369.1|543
1634220900000|2021-10-14 14:15:00|64386.8|64376.8|64388.5|64378.5|64393.5|64383.5|64385.7|64375.7|601
1634221200000|2021-10-14 14:20:00|64388.4|64378.4|64387.5|64377.5|64390|64380|64383.7|64373.7|575
1634221500000|2021-10-14 14:25:00|64387.3|64377.3|64390|64380|64393.1|64383.1|64384.7|64374.7|545
1634221800000|2021-10-14 14:30:00|64390.1|64380.1|64389.3|64379.3|64395.4|64385.4|64388.4|64375|542
1634222100000|2021-10-14 14:35:00|64389.4|64379.4|64393.1|64383.1|64398.2|64383.1|64386.3|64373.8|579
1634222400000|2021-10-14 14:40:00|64392.6|64382.6|64396|64386|64401|64388.2|64391.1|64378.4|650
1634222700000|2021-10-14 14:45:00|64396.1|64386.1|64392.9|64382.9|64397.6|64387.6|64390.7|64380.7|588
1634223000000|2021-10-14 14:50:00|64392.8|64382.8|64389.6|64379.6|64397.6|64384|64386.7|64373.2|598
1634223300000|2021-10-14 14:55:00|64389.7|64379.7|64394.3|64384.3|64398.1|64388.1|64388.9|64378.9|600
1634223600000|2021-10-14 15:00:00|64393.9|64383.9|64389.1|64379.1|64396.3|64386.3|64388|64378|590
1634223900000|2021-10-14 15:05:00|64389.3|64379.3|64384.8|64374.8|64390.9|64380.9|64380|64370|516
1634224200000|2021-10-14 15:10:00|64384.7|64374.7|64382.3|64372.3|64387|64377|64381.5|64371.5|454
1634224500000|2021-10-14 15:15:00|64382.2|64372.2|64380.9|64370.9|64384.2|64374.2|64375|64365|436
1634224800000|2021-10-14 15:20:00|64381|64371|64378.7|64368.7|64383.8|64373.8|64376.2|64366.2|430
1634225100000|2021-10-14 15:25:00|64378.8|64368.8|64374.7|64364.7|64381.2|64371.2|64374|64364|479
1634225400000|2021-10-14 15:30:00|64374.6|64364.6|64377|64367|64382.3|64369|64370.8|64357.5|499
1634225700000|2021-10-14 15:35:00|64377.1|64367.1|64369.4|64359.4|64382.6|64372.6|64367.6|64357.6|462
1634226000000|2021-10-14 15:40:00|64369.7|64359.7|64360.4|64350.4|64369.7|64359.7|64359.8|64349.8|536
1634226300000|2021-10-14 15:45:00|64360.3|64350.3|64360.7|64350.7|64362.1|64352.1|64349.2|64339.2|549
1634226600000|2021-10-14 15:50:00|64360.6|64350.6|64357.9|64347.9|64361|64351|64357.2|64347.2|321
1634226900000|2021-10-14 15:55:00|64358|64348|64350.8|64340.8|64358|64348|64345.4|64335.4|485
1634227200000|2021-10-14 16:00:00|64350.9|64340.9|64349.6|64339.6|64353.7|64343|64347.1|64333.6|411
1634227500000|2021-10-14 16:05:00|64349.5|64339.5|64355|64345|64357.6|64347.5|64348.4|64337.6|338
1634227800000|2021-10-14 16:10:00|64355.3|64345.3|64350.2|64340.2|64358.5|64345.3|64350.1|64336.5|446
1634228100000|2021-10-14 16:15:00|64350.1|64340.1|64350.2|64340.2|64354.9|64341.3|64348|64334.7|459
1634228400000|2021-10-14 16:20:00|64350|64340|64355.7|64345.7|64356.5|64346.5|64346.8|64336.8|469
1634228700000|2021-10-14 16:25:00|64355.4|64345.4|64354.1|64344.1|64359.2|64348.1|64353.1|64338.7|317
1634229000000|2021-10-14 16:30:00|64354|64344|64363.7|64353.7|64369.9|64356.9|64353.3|64341.9|355
1634229300000|2021-10-14 16:35:00|64364.2|64354.2|64376.7|64366.7|64383.1|64368.7|64363.6|64353.6|445
1634229600000|2021-10-14 16:40:00|64376.8|64366.8|64374.8|64364.8|64383.4|64369.6|64373.1|64360.6|356
1634229900000|2021-10-14 16:45:00|64374.9|64364.9|64374.7|64364.7|64378|64368|64373.7|64363.7|347
1634230200000|2021-10-14 16:50:00|64374.8|64364.8|64377.8|64367.8|64387.3|64372.3|64373.4|64363.4|386
1634230500000|2021-10-14 16:55:00|64377.7|64367.7|64380.4|64370.4|64386.5|64373.3|64374.5|64364.4|352
1634230800000|2021-10-14 17:00:00|64380.7|64370.7|64387.1|64377.1|64391.5|64380.1|64380.5|64365.5|406
1634231100000|2021-10-14 17:05:00|64387.3|64377.3|64386.9|64376.9|64393|64377.9|64384.6|64370.2|323
1634231400000|2021-10-14 17:10:00|64386.8|64376.8|64386.3|64366.3|64392.2|64377|64378.9|64364.2|362
1634231700000|2021-10-14 17:15:00|64386.2|64366.2|64379.5|64369.5|64388.7|64373.6|64376.5|64363.1|323
1634232000000|2021-10-14 17:20:00|64379.4|64369.4|64375.4|64365.4|64381.3|64369.9|64374.9|64360.8|381
1634232300000|2021-10-14 17:25:00|64375.7|64365.7|64375.7|64365.7|64381.5|64366.5|64374.7|64360|318
1634232600000|2021-10-14 17:30:00|64375.6|64365.6|64373.6|64363.6|64381.4|64366.6|64373.4|64358.3|341
1634232900000|2021-10-14 17:35:00|64373.8|64363.8|64369.4|64359.4|64380.2|64364.3|64368.1|64353.4|328
1634233200000|2021-10-14 17:40:00|64369.3|64359.3|64369.8|64359.8|64375.2|64360|64367.9|64353.5|217
1634233500000|2021-10-14 17:45:00|64369.7|64359.7|64371.7|64351.7|64374.7|64360.9|64365.5|64351.2|337
1634233800000|2021-10-14 17:50:00|64371.6|64351.6|64375.2|64355.2|64376.8|64363|64365.1|64350.5|449
1634234100000|2021-10-14 17:55:00|64375.3|64355.3|64382|64362|64382.3|64367.1|64365|64350.4|460
1634234400000|2021-10-14 18:00:00|64382.1|64362.1|64380.8|64360.8|64382.4|64367.2|64373.2|64358.5|308
1634234700000|2021-10-14 18:05:00|64380.7|64360.7|64373.4|64363.4|64382.7|64367.9|64373.3|64358.8|278
1634235000000|2021-10-14 18:10:00|64378.9|64358.9|64380.5|64360.5|64381|64364.8|64370.9|64356.5|300
1634235300000|2021-10-14 18:15:00|64380.9|64360.9|64376.1|64356.1|64382.5|64366.5|64370.4|64355.6|280
1634235600000|2021-10-14 18:20:00|64376|64356|64369.5|64359.5|64376.3|64361.1|64369.1|64354.3|272
1634235900000|2021-10-14 18:25:00|64369.8|64359.8|64367.6|64357.6|64375.3|64360.1|64367.3|64352.5|252
1634236200000|2021-10-14 18:30:00|64367.7|64357.7|64367.5|64357.5|64373.8|64359.2|64367|64352.2|354
1634236500000|2021-10-14 18:35:00|64368|64358|64367.5|64357.5|64374.5|64359.4|64366.7|64352.3|260
1634236800000|2021-10-14 18:40:00|64367.7|64357.7|64367.1|64357.1|64368.1|64358.1|64366.4|64356.4|251
1634237100000|2021-10-14 18:45:00|64366.9|64356.9|64362|64352|64367.7|64357.3|64361.9|64347.7|223
1634237400000|2021-10-14 18:50:00|64362.1|64352.1|64359.7|64349.7|64367.4|64352.4|64358.6|64343.6|306
1634237700000|2021-10-14 18:55:00|64359.6|64349.6|64357.8|64347.8|64364.6|64349.8|64354.5|64342.3|340
1634238000000|2021-10-14 19:00:00|64357.9|64347.9|64360.5|64350.5|64363.2|64350.6|64354.5|64340|251
1634238300000|2021-10-14 19:05:00|64360.4|64350.4|64368.1|64348.1|64369.8|64354.4|64359.9|64344.8|261
1634238600000|2021-10-14 19:10:00|64368.3|64348.3|64357.6|64347.6|64368.8|64354.1|64356.9|64341.6|233
1634238900000|2021-10-14 19:15:00|64357.7|64347.7|64351.6|64341.6|64360.9|64347.8|64351.2|64336.4|222
1634239200000|2021-10-14 19:20:00|64351.5|64341.5|64356.6|64336.6|64357|64342.4|64345.8|64333.2|355
1634239500000|2021-10-14 19:25:00|64356.5|64336.5|64356.5|64336.5|64358.3|64342.3|64350|64334.5|281
1634239800000|2021-10-14 19:30:00|64356.2|64336.2|64358.4|64338.4|64359.3|64343.2|64351.6|64336.2|237
1634240100000|2021-10-14 19:35:00|64358.5|64338.5|64354|64344|64360.9|64344.4|64352.8|64338|256
1634240400000|2021-10-14 19:40:00|64354.1|64344.1|64346.4|64336.4|64358.8|64344.1|64346.3|64330.9|298
1634240700000|2021-10-14 19:45:00|64346.5|64336.5|64346.5|64336.5|64352.1|64337.3|64345.4|64330.9|210
1634241000000|2021-10-14 19:50:00|64346.7|64336.7|64356.5|64336.5|64359.8|64347.7|64346.1|64333.2|429
1634241300000|2021-10-14 19:55:00|64356.4|64336.4|64362.9|64342.9|64364.5|64348.2|64352.2|64336.4|384
1634241600000|2021-10-14 20:00:00|64362.8|64342.8|64361.9|64341.9|64364.1|64347.5|64356.4|64340.9|313
1634241900000|2021-10-14 20:05:00|64362|64342|64363.1|64343.1|64364.2|64348.5|64356.3|64341.4|191
1634242200000|2021-10-14 20:10:00|64363|64343|64361.7|64341.7|64364.1|64348.4|64356.5|64340|211
1634242500000|2021-10-14 20:15:00|64361.9|64341.9|64356.1|64346.1|64361.9|64347|64355.3|64340|184
1634242800000|2021-10-14 20:20:00|64356.4|64346.4|64359.8|64339.8|64360.9|64346.4|64355.5|64339.7|184
1634243100000|2021-10-14 20:25:00|64360.3|64340.3|64361.1|64341.1|64362.1|64346.6|64356.2|64340.2|176
1634243400000|2021-10-14 20:30:00|64361.2|64341.2|64361.9|64341.9|64362.4|64342.4|64361.1|64341.1|163
1634243700000|2021-10-14 20:35:00|64361.8|64341.8|64362.5|64342.5|64363.4|64343.4|64360.4|64340.4|171
1634244000000|2021-10-14 20:40:00|64362.6|64342.6|64362|64342|64362.8|64342.8|64361.5|64341.5|170
1634244300000|2021-10-14 20:45:00|64362.1|64342.1|64362.5|64342.5|64363.7|64347.8|64357.5|64341.6|131
1634244600000|2021-10-14 20:50:00|64362.9|64342.9|64368.5|64348.5|64370.7|64350.7|64362.8|64342.8|173
1634244900000|2021-10-14 20:55:00|64368.7|64348.7|64367|64347|64372.8|64352.8|64366.6|64346.6|354
1634245200000|2021-10-14 21:00:00|64367.1|64347.1|64373.4|64339.4|64376.1|64350.6|64367.1|64338.8|75
1634245500000|2021-10-14 21:05:00|64374.1|64336.4|64369|64349|64378.1|64353.9|64364.6|64336.4|134
1634245800000|2021-10-14 21:10:00|64367.6|64347.6|64387.3|64354.1|64393.8|64363|64367.6|64343.6|354
1634246100000|2021-10-14 21:15:00|64388.5|64351.4|64393.2|64346.3|64395.2|64352.1|64385.9|64343.5|163
1634246400000|2021-10-14 21:20:00|64393|64346.4|64392|64346.8|64396|64351.1|64386.2|64343.4|122
1634246700000|2021-10-14 21:25:00|64390.6|64348.8|64391.6|64344.5|64396|64360.3|64380.3|64343.3|105
1634247000000|2021-10-14 21:30:00|64391.8|64348.6|64390.6|64347.7|64396.1|64351.1|64388.3|64347.2|123
1634247300000|2021-10-14 21:35:00|64393.8|64347|64390.3|64347.9|64399.3|64351.4|64388.2|64347|92
1634247600000|2021-10-14 21:40:00|64389.5|64349.8|64389.7|64348.9|64396.9|64351.1|64388.3|64346.3|50
1634247900000|2021-10-14 21:45:00|64392.8|64351.7|64393.3|64347|64396.3|64351.7|64388|64344.1|100
1634248200000|2021-10-14 21:50:00|64392.8|64347.4|64389.6|64348.1|64397.7|64354.4|64386.2|64343.5|89
1634248500000|2021-10-14 21:55:00|64389.9|64349.1|64392.7|64350|64396.1|64354.2|64387.8|64344.2|118
1634248800000|2021-10-14 22:00:00|64391.5|64350.1|64388.6|64351.3|64393|64355.4|64384|64347.9|343
1634249100000|2021-10-14 22:05:00|64388.5|64351.9|64389.3|64350.8|64396.3|64356|64383.9|64346.8|433
1634249400000|2021-10-14 22:10:00|64389.2|64350.6|64386.8|64351|64392.9|64356.9|64376.9|64347.4|392
1634249700000|2021-10-14 22:15:00|64388.9|64350.7|64387.5|64353.7|64394|64361.8|64377.8|64346.9|351
1634250000000|2021-10-14 22:20:00|64388.5|64352.8|64387.9|64350.8|64395|64362|64378.1|64346.8|348
1634250300000|2021-10-14 22:25:00|64388.2|64350.6|64392.1|64353.7|64396|64359.3|64378.6|64346.2|330
1634250600000|2021-10-14 22:30:00|64391.3|64351.1|64386.8|64352.6|64399.4|64360.9|64380.4|64347.6|318
1634250900000|2021-10-14 22:35:00|64386.7|64352.7|64386|64352.7|64398.6|64360.9|64377.4|64347|309
1634251200000|2021-10-14 22:40:00|64386.8|64351.4|64376.5|64356.5|64392|64360.7|64373.9|64348.4|379
1634251500000|2021-10-14 22:45:00|64374.9|64354.9|64375.1|64355.1|64385.1|64358.8|64374.8|64350.5|225
1634251800000|2021-10-14 22:50:00|64377.3|64357.3|64376.1|64356.1|64385.3|64358.9|64373.7|64346.3|287
1634252100000|2021-10-14 22:55:00|64375.6|64355.6|64374.4|64354.4|64386.4|64358.5|64372.6|64347|257
1634252400000|2021-10-14 23:00:00|64374.9|64354.9|64374.9|64354.9|64377.5|64357.5|64373.8|64353.8|221
1634252700000|2021-10-14 23:05:00|64374.7|64354.7|64373.6|64353.6|64376.4|64355.1|64372.7|64346.4|219
1634253000000|2021-10-14 23:10:00|64374.8|64354.8|64373.9|64353.9|64374.9|64354.9|64372.4|64352.4|214
1634253300000|2021-10-14 23:15:00|64373.7|64353.7|64374.8|64354.8|64375.9|64355.9|64372.4|64352.4|175
1634253600000|2021-10-14 23:20:00|64376.7|64356.7|64374.4|64354.4|64377|64357|64373.3|64353.3|278
1634253900000|2021-10-14 23:25:00|64374.3|64354.3|64374.3|64354.3|64376.1|64356.1|64373|64353|241
1634254200000|2021-10-14 23:30:00|64374.2|64354.2|64374.8|64354.8|64376.2|64356.2|64374|64354|169
1634254500000|2021-10-14 23:35:00|64374.7|64354.7|64375|64355|64376.3|64356.3|64373.5|64353.5|172
1634254800000|2021-10-14 23:40:00|64374.8|64354.8|64371.7|64351.7|64376.7|64356.7|64370.1|64350.1|209
1634255100000|2021-10-14 23:45:00|64371.8|64351.8|64371.5|64351.5|64373.5|64353.5|64371.1|64351.1|203
1634255400000|2021-10-14 23:50:00|64371.3|64351.3|64371.7|64351.7|64372.5|64352.5|64370.7|64350.7|154
1634255700000|2021-10-14 23:55:00|64371.8|64351.8|64370.4|64350.4|64372.4|64352.4|64368.8|64348.8|168
1634256000000|2021-10-15 00:00:00|64370.1|64350.1|64370.1|64350.1|64372.8|64352.8|64367.1|64347.1|356
1634256300000|2021-10-15 00:05:00|64369.8|64349.8|64371.4|64351.4|64372|64352|64368.4|64348.4|328
1634256600000|2021-10-15 00:10:00|64371.1|64351.1|64370|64350|64375.5|64355.5|64369.6|64349.6|259
1634256900000|2021-10-15 00:15:00|64370.2|64350.2|64373.6|64353.6|64373.8|64353.8|64369.6|64349.6|344
1634257200000|2021-10-15 00:20:00|64373.4|64353.4|64378|64358|64381.9|64361.9|64371.5|64351.5|463
1634257500000|2021-10-15 00:25:00|64378.4|64358.4|64377.9|64357.9|64381|64361|64376.5|64356.5|460
1634257800000|2021-10-15 00:30:00|64378|64358|64378.3|64358.3|64383|64363|64377.8|64357.8|419
1634258100000|2021-10-15 00:35:00|64378.4|64358.4|64364.9|64344.9|64380.6|64360.6|64363.7|64343.7|539
1634258400000|2021-10-15 00:40:00|64364.8|64344.8|64366.1|64346.1|64367.9|64351.5|64360.8|64343.8|510
1634258700000|2021-10-15 00:45:00|64365.9|64345.9|64361.2|64341.2|64367.7|64351.1|64359.5|64339.5|424
1634259000000|2021-10-15 00:50:00|64361.4|64341.4|64351|64331|64361.6|64346.3|64349.8|64329.8|508
1634259300000|2021-10-15 00:55:00|64351.2|64331.2|64369.2|64349.2|64385.6|64365.6|64346.4|64326.4|691
1634259600000|2021-10-15 01:00:00|64368.5|64348.5|64362.6|64342.6|64376|64356|64347.8|64330.7|702
1634259900000|2021-10-15 01:05:00|64362.7|64342.7|64368.2|64348.2|64370|64355|64356.6|64340.3|490
1634260200000|2021-10-15 01:10:00|64368.1|64348.1|64358|64338|64368.3|64352|64356.8|64336.8|610
1634260500000|2021-10-15 01:15:00|64357.8|64337.8|64346.5|64326.5|64358.1|64338.1|64345.6|64325.6|686
1634260800000|2021-10-15 01:20:00|64346.9|64326.9|64350.7|64330.7|64351.7|64335.6|64340.6|64324.7|635
1634261100000|2021-10-15 01:25:00|64350.6|64330.6|64344.4|64324.4|64353.6|64333.6|64339.2|64319.2|738
1634261400000|2021-10-15 01:30:00|64343.5|64323.5|64351.9|64331.9|64355.2|64339.6|64337.4|64320.6|799
1634261700000|2021-10-15 01:35:00|64352|64332|64338|64318|64354.4|64334.6|64329.4|64313.1|727
1634262000000|2021-10-15 01:40:00|64338.2|64318.2|64340.2|64330.2|64349.2|64335.4|64333.1|64318.2|757
1634262300000|2021-10-15 01:45:00|64339.9|64329.9|64356.2|64346.2|64358.1|64346.3|64337.6|64326.1|767
1634262600000|2021-10-15 01:50:00|64356.4|64346.4|64344.6|64334.6|64363.3|64348.8|64335.9|64322.2|763
1634262900000|2021-10-15 01:55:00|64344.2|64334.2|64347.9|64337.9|64355.4|64341.6|64341.6|64331|631
1634263200000|2021-10-15 02:00:00|64347.8|64337.8|64352.2|64342.2|64357.5|64347.5|64347.7|64333.9|610
1634263500000|2021-10-15 02:05:00|64352.5|64342.5|64350.9|64340.9|64360.7|64345.8|64349.7|64334.6|557
1634263800000|2021-10-15 02:10:00|64350.7|64340.7|64353.3|64343.3|64356.2|64343.5|64344.5|64334.5|602
1634264100000|2021-10-15 02:15:00|64354.5|64344.5|64337.6|64327.6|64362.3|64347.1|64337.4|64327.4|640
1634264400000|2021-10-15 02:20:00|64337.5|64327.5|64332.9|64322.9|64344.8|64329.3|64326.8|64314.2|655
1634264700000|2021-10-15 02:25:00|64333.5|64323.5|64326.4|64316.4|64333.6|64323.6|64325.7|64315.7|490
1634265000000|2021-10-15 02:30:00|64326.5|64316.5|64323.8|64313.8|64334.5|64323.2|64323.2|64308.6|601
1634265300000|2021-10-15 02:35:00|64323.9|64313.9|64329.6|64319.6|64335.4|64321.7|64323.5|64308.1|467
1634265600000|2021-10-15 02:40:00|64329.5|64319.5|64336.1|64326.1|64340.3|64327|64328.3|64313.4|389
1634265900000|2021-10-15 02:45:00|64336|64326|64342.9|64332.9|64355.5|64340.3|64335.9|64325.9|605
1634266200000|2021-10-15 02:50:00|64345.8|64335.8|64341.5|64331.5|64348.1|64336.6|64340.7|64325.6|480
1634266500000|2021-10-15 02:55:00|64341.1|64331.1|64336.7|64326.7|64349|64333.2|64331.4|64321.4|557
1634266800000|2021-10-15 03:00:00|64336.2|64326.2|64346.9|64336.9|64349|64337.1|64334.6|64323.1|561
1634267100000|2021-10-15 03:05:00|64346.8|64336.8|64339.8|64329.8|64353.4|64341.1|64335.4|64320.1|592
1634267400000|2021-10-15 03:10:00|64339.7|64329.7|64339.5|64329.5|64349.3|64334.5|64338.5|64325|558
1634267700000|2021-10-15 03:15:00|64339.3|64329.3|64350.5|64340.5|64355.7|64341.3|64338|64328|523
1634268000000|2021-10-15 03:20:00|64350.4|64340.4|64351.6|64341.6|64357.9|64343.4|64350|64334.9|426
1634268300000|2021-10-15 03:25:00|64351.7|64341.7|64352.3|64342.3|64354.5|64343.5|64348|64334.5|450
1634268600000|2021-10-15 03:30:00|64352.4|64342.4|64352.2|64342.2|64354.3|64344.3|64351.6|64341.6|326
1634268900000|2021-10-15 03:35:00|64352.3|64342.3|64352.4|64342.4|64358.7|64343.7|64348|64336.7|284
1634269200000|2021-10-15 03:40:00|64352.5|64342.5|64349.4|64339.4|64358.9|64345.9|64348.5|64334.8|333
1634269500000|2021-10-15 03:45:00|64349.5|64339.5|64349.9|64339.9|64355.6|64344|64345.5|64332.5|332
1634269800000|2021-10-15 03:50:00|64349.1|64339.1|64344.5|64334.5|64354.3|64342.2|64344.3|64333.8|340
1634270100000|2021-10-15 03:55:00|64344.4|64334.4|64340.8|64330.8|64345.9|64334.5|64339.9|64325.2|257
1634270400000|2021-10-15 04:00:00|64340.9|64330.9|64338.6|64328.6|64341.4|64331.4|64335.9|64325.9|315
1634270700000|2021-10-15 04:05:00|64338.7|64328.7|64337.3|64327.3|64340.4|64330.4|64335.3|64325.3|365
1634271000000|2021-10-15 04:10:00|64337.4|64327.4|64332.5|64322.5|64337.6|64327.6|64332.1|64322.1|275
1634271300000|2021-10-15 04:15:00|64332.4|64322.4|64330.2|64320.2|64334.1|64324.1|64329.8|64319.8|290
1634271600000|2021-10-15 04:20:00|64330.4|64320.4|64338.6|64328.6|64344.7|64330.2|64330.4|64320.4|318
1634271900000|2021-10-15 04:25:00|64338.5|64328.5|64338|64328|64344.4|64329.8|64336.9|64321.9|322
1634272200000|2021-10-15 04:30:00|64337.9|64327.9|64338.4|64328.4|64339.4|64329.4|64336.8|64326.8|302
1634272500000|2021-10-15 04:35:00|64338.1|64328.1|64337.9|64327.9|64340.4|64330.4|64337.5|64327.5|195
1634272800000|2021-10-15 04:40:00|64338|64328|64338|64328|64338.8|64328.8|64336.6|64326.6|220
1634273100000|2021-10-15 04:45:00|64338.1|64328.1|64337.7|64327.7|64339.1|64329.1|64335.8|64325.8|293
1634273400000|2021-10-15 04:50:00|64337.6|64327.6|64342.3|64332.3|64342.4|64332.4|64336.4|64326.4|299
1634273700000|2021-10-15 04:55:00|64342.4|64332.4|64341.6|64331.6|64344.6|64334.6|64340.5|64330.5|301
1634274000000|2021-10-15 05:00:00|64341.7|64331.7|64339.3|64329.3|64342.4|64332.4|64337.3|64327.3|366
1634274300000|2021-10-15 05:05:00|64339.4|64329.4|64338.3|64328.3|64340.3|64330.3|64335.9|64325.9|291
1634274600000|2021-10-15 05:10:00|64338.4|64328.4|64332|64322|64339.3|64329.3|64331|64321|356
1634274900000|2021-10-15 05:15:00|64332.2|64322.2|64338.1|64328.1|64338.7|64328.7|64331.8|64321.8|372
1634275200000|2021-10-15 05:20:00|64338.2|64328.2|64341|64331|64343.3|64333.3|64337.3|64327.3|346
1634275500000|2021-10-15 05:25:00|64341.1|64331.1|64340|64330|64342.5|64332.5|64336.3|64326.3|343
1634275800000|2021-10-15 05:30:00|64340.1|64330.1|64339.8|64329.8|64343.9|64333.9|64338.4|64328.4|436
1634276100000|2021-10-15 05:35:00|64339.9|64329.9|64336.6|64326.6|64342.2|64332.2|64336.2|64326.2|382
1634276400000|2021-10-15 05:40:00|64336.5|64326.5|64335.8|64325.8|64336.7|64326.7|64333.6|64323.6|307
1634276700000|2021-10-15 05:45:00|64335.9|64325.9|64333.1|64323.1|64337.1|64327.1|64330.6|64320.6|455
1634277000000|2021-10-15 05:50:00|64333.5|64323.5|64336|64326|64336.4|64326.4|64330.2|64320.2|429
1634277300000|2021-10-15 05:55:00|64336.1|64326.1|64335|64325|64336.9|64326.9|64334.2|64324.2|402
1634277600000|2021-10-15 06:00:00|64334.3|64324.3|64328.8|64318.8|64336.2|64326.2|64328.5|64318.5|469
1634277900000|2021-10-15 06:05:00|64328.7|64318.7|64334.6|64324.6|64337.2|64327.2|64328.5|64318.5|492
1634278200000|2021-10-15 06:10:00|64334.5|64324.5|64328.1|64318.1|64342.7|64332.7|64326.6|64316.6|563
1634278500000|2021-10-15 06:15:00|64328|64318|64331.4|64321.4|64335.7|64325.7|64326.2|64316.2|539
1634278800000|2021-10-15 06:20:00|64331.5|64321.5|64337.5|64327.5|64341.9|64331.9|64331.4|64321.4|480
1634279100000|2021-10-15 06:25:00|64337.4|64327.4|64320.3|64310.3|64338|64328|64319.9|64309.9|480
1634279400000|2021-10-15 06:30:00|64320.5|64310.5|64318|64308|64324.8|64314.8|64316.4|64306.4|607
1634279700000|2021-10-15 06:35:00|64317.9|64307.9|64323.4|64313.4|64326.1|64316.1|64316.6|64306.6|461
1634280000000|2021-10-15 06:40:00|64323.6|64313.6|64324.5|64314.5|64327.9|64317.9|64312.4|64302.4|502
1634280300000|2021-10-15 06:45:00|64324.3|64314.3|64311.1|64301.1|64327.2|64317.2|64311.1|64301.1|481
1634280600000|2021-10-15 06:50:00|64311.2|64301.2|64288|64278|64311.6|64301.6|64286.8|64276.8|702
1634280900000|2021-10-15 06:55:00|64288.7|64278.7|64275.6|64265.6|64297.9|64287|64272.4|64262.4|830
1634281200000|2021-10-15 07:00:00|64275.5|64265.5|64270.7|64260.7|64285.3|64272.6|64265.6|64255.6|716
1634281500000|2021-10-15 07:05:00|64270.8|64260.8|64280.2|64270.2|64282.4|64272.4|64268.4|64258.4|724
1634281800000|2021-10-15 07:10:00|64280.1|64270.1|64273.4|64263.4|64286.7|64276.7|64269.5|64259.5|648
1634282100000|2021-10-15 07:15:00|64273.3|64263.3|64248.8|64238.8|64274|64264|64247.4|64237.4|748
1634282400000|2021-10-15 07:20:00|64248.7|64238.7|64252.5|64242.5|64263|64253|64245.4|64235.4|587
1634282700000|2021-10-15 07:25:00|64252.6|64242.6|64244.3|64234.3|64254.5|64244.5|64226.7|64216.7|660
1634283000000|2021-10-15 07:30:00|64244.4|64234.4|64242.5|64232.5|64252.1|64242.1|64239.8|64229.8|660
1634283300000|2021-10-15 07:35:00|64242.3|64232.3|64252.6|64242.6|64256.8|64243.2|64237.6|64227.6|546
1634283600000|2021-10-15 07:40:00|64252.3|64242.3|64246.8|64236.8|64252.9|64242.9|64245.3|64235.3|558
1634283900000|2021-10-15 07:45:00|64246.9|64236.9|64252.2|64242.2|64262.4|64252.4|64246.8|64236.8|546
1634284200000|2021-10-15 07:50:00|64252.3|64242.3|64250.5|64240.5|64255.5|64245.5|64246.1|64236.1|521
1634284500000|2021-10-15 07:55:00|64250.6|64240.6|64256.4|64246.4|64261.6|64251.6|64250.2|64240.2|558
1634284800000|2021-10-15 08:00:00|64256.5|64246.5|64253|64243|64260.5|64250.5|64250.9|64240.9|584
1634285100000|2021-10-15 08:05:00|64253.3|64243.3|64250.8|64240.8|64254.5|64244.5|64247|64237|515
1634285400000|2021-10-15 08:10:00|64250.4|64240.4|64268.4|64258.4|64269|64259|64250.3|64240.3|522
1634285700000|2021-10-15 08:15:00|64268.7|64258.7|64262.7|64252.7|64268.8|64258.8|64261.8|64251.8|430
1634286000000|2021-10-15 08:20:00|64262.6|64252.6|64277.4|64267.4|64278.1|64268.1|64262.2|64252.2|516
1634286300000|2021-10-15 08:25:00|64277.5|64267.5|64278.4|64268.4|64282.4|64272.4|64275.3|64265.3|533
1634286600000|2021-10-15 08:30:00|64278.5|64268.5|64280.7|64270.7|64281.7|64271.7|64271.9|64261.9|462
1634286900000|2021-10-15 08:35:00|64280.9|64270.9|64302.5|64292.5|64306|64296|64280.9|64270.9|670
1634287200000|2021-10-15 08:40:00|64302.1|64292.1|64298.9|64288.9|64303.2|64293.2|64298.8|64288.8|414
1634287500000|2021-10-15 08:45:00|64299.1|64289.1|64295.9|64285.9|64301.3|64291.3|64290.7|64280.7|445
1634287800000|2021-10-15 08:50:00|64295.8|64285.8|64296.1|64286.1|64297|64287|64286.2|64276.2|581
1634288100000|2021-10-15 08:55:00|64296.2|64286.2|64293.6|64283.6|64296.9|64286.9|64291.2|64281.2|526
1634288400000|2021-10-15 09:00:00|64293.8|64283.8|64290.1|64280.1|64294|64284|64285.7|64275.7|507
1634288700000|2021-10-15 09:05:00|64290.3|64280.3|64295.5|64285.5|64297.9|64287.9|64287.7|64277.7|523
1634289000000|2021-10-15 09:10:00|64295.9|64285.9|64289.3|64279.3|64295.9|64285.9|64282.4|64272.4|522
1634289300000|2021-10-15 09:15:00|64289.2|64279.2|64282.6|64272.6|64290.4|64280.4|64276.9|64266.9|551
1634289600000|2021-10-15 09:20:00|64282.8|64272.8|64291.5|64281.5|64292.7|64282.7|64282.2|64272.2|424
1634289900000|2021-10-15 09:25:00|64291.6|64281.6|64292.7|64282.7|64297|64287|64290.4|64280.4|351
1634290200000|2021-10-15 09:30:00|64292.5|64282.5|64294.2|64284.2|64295.5|64285.5|64292.5|64282.5|365
1634290500000|2021-10-15 09:35:00|64294.3|64284.3|64304.5|64294.5|64304.8|64294.8|64293.7|64283.7|394
1634290800000|2021-10-15 09:40:00|64304.8|64294.8|64308.3|64298.3|64309.1|64299.1|64304.1|64294.1|352
1634291100000|2021-10-15 09:45:00|64308.1|64298.1|64311.8|64301.8|64315.1|64305.1|64308.1|64298.1|542
1634291400000|2021-10-15 09:50:00|64311.7|64301.7|64311.4|64301.4|64313|64303|64308.1|64298.1|505
1634291700000|2021-10-15 09:55:00|64311.9|64301.9|64311.7|64301.7|64320.4|64310.4|64310.1|64300.1|496
1634292000000|2021-10-15 10:00:00|64311.8|64301.8|64307.5|64297.5|64315.7|64305.7|64307.5|64297.5|448
1634292300000|2021-10-15 10:05:00|64307.6|64297.6|64319.1|64309.1|64319.4|64309.4|64307.2|64297.2|416
1634292600000|2021-10-15 10:10:00|64319|64309|64324.9|64314.9|64331.6|64321.6|64318.8|64308.8|464
1634292900000|2021-10-15 10:15:00|64325.5|64315.5|64333.4|64323.4|64335.1|64325.1|64321.8|64311.8|402
1634293200000|2021-10-15 10:20:00|64333.3|64323.3|64331.7|64321.7|64337.3|64327.3|64330.5|64320.5|463
1634293500000|2021-10-15 10:25:00|64331.6|64321.6|64318.7|64308.7|64332.5|64322.5|64315.4|64305.4|421
1634293800000|2021-10-15 10:30:00|64318.8|64308.8|64325.4|64315.4|64329.2|64319.2|64312.8|64302.8|443
1634294100000|2021-10-15 10:35:00|64325.3|64315.3|64322.8|64312.8|64326.3|64316.3|64318.6|64305.6|490
1634294400000|2021-10-15 10:40:00|64322.2|64312.2|64317.4|64307.4|64325.4|64315.4|64316.9|64306.9|522
1634294700000|2021-10-15 10:45:00|64317.2|64307.2|64319.2|64309.2|64322|64312|64314.5|64304.5|464
1634295000000|2021-10-15 10:50:00|64319.4|64309.4|64312|64302|64320.1|64310.1|64311.3|64301.3|375
1634295300000|2021-10-15 10:55:00|64312.1|64302.1|64311.6|64301.6|64318.6|64308.6|64310.9|64300.9|526
1634295600000|2021-10-15 11:00:00|64311.8|64301.8|64314.1|64304.1|64319.3|64309.3|64310.8|64300.8|564
1634295900000|2021-10-15 11:05:00|64314.3|64304.3|64318.9|64308.9|64324.5|64314.5|64314.3|64304.3|463
1634296200000|2021-10-15 11:10:00|64318.7|64308.7|64319.7|64309.7|64321.5|64311.5|64318.4|64308.4|295
1634296500000|2021-10-15 11:15:00|64319.6|64309.6|64325|64315|64325.1|64315.1|64318.1|64308.1|308
1634296800000|2021-10-15 11:20:00|64325.2|64315.2|64320.7|64310.7|64326.4|64316.4|64320.1|64310.1|387
1634297100000|2021-10-15 11:25:00|64320.6|64310.6|64324.7|64314.7|64325.4|64315.4|64320.4|64310.4|312
1634297400000|2021-10-15 11:30:00|64324.8|64314.8|64318.6|64308.6|64325.3|64315.3|64318.6|64308.6|336
1634297700000|2021-10-15 11:35:00|64318.8|64308.8|64325|64315|64326.7|64316.7|64318.8|64308.8|346
1634298000000|2021-10-15 11:40:00|64325.3|64315.3|64327.2|64317.2|64327.4|64317.4|64324.8|64314.8|345
1634298300000|2021-10-15 11:45:00|64327|64317|64322.5|64312.5|64327.7|64317.7|64320.3|64310.3|516
1634298600000|2021-10-15 11:50:00|64322.4|64312.4|64319.7|64309.7|64324.2|64314.2|64316.2|64306.2|481
1634298900000|2021-10-15 11:55:00|64319.8|64309.8|64326.9|64316.9|64327.7|64317.7|64316.9|64306.9|393
1634299200000|2021-10-15 12:00:00|64326.7|64316.7|64331.3|64321.3|64331.9|64321.9|64326.3|64316.3|436
1634299500000|2021-10-15 12:05:00|64331.4|64321.4|64342.4|64332.4|64348.1|64338.1|64330.3|64320.3|429
1634299800000|2021-10-15 12:10:00|64342.9|64332.9|64343.9|64333.9|64348.6|64338.6|64341.8|64331.8|389
1634300100000|2021-10-15 12:15:00|64343.4|64333.4|64352.2|64342.2|64352.4|64342.4|64337.4|64327.4|503
1634300400000|2021-10-15 12:20:00|64352|64342|64350.4|64340.4|64355|64345|64346.2|64336.2|531
1634300700000|2021-10-15 12:25:00|64350.7|64340.7|64358.6|64338.6|64359.6|64344.7|64344.9|64331.1|514
1634301000000|2021-10-15 12:30:00|64358.4|64338.4|64349.6|64339.6|64369.4|64353.2|64348.4|64337.9|769
1634301300000|2021-10-15 12:35:00|64349.8|64339.8|64350.2|64340.2|64353.5|64343.5|64343.7|64333.7|723
1634301600000|2021-10-15 12:40:00|64350.4|64340.4|64357.6|64347.6|64362.6|64352.6|64348.7|64338.7|676
1634301900000|2021-10-15 12:45:00|64357.5|64347.5|64362.8|64352.8|64363.6|64353.6|64354.3|64344.3|632
1634302200000|2021-10-15 12:50:00|64362.9|64352.9|64370.4|64360.4|64371.4|64361.4|64362.4|64352.4|677
1634302500000|2021-10-15 12:55:00|64370|64360|64381.8|64371.8|64383.1|64373.1|64370|64360|714
1634302800000|2021-10-15 13:00:00|64381.4|64371.4|64364.6|64354.6|64383|64373|64361.4|64351.4|818
1634303100000|2021-10-15 13:05:00|64364.9|64354.9|64363.8|64353.8|64369.2|64359.2|64360.2|64350.2|609
1634303400000|2021-10-15 13:10:00|64363.7|64353.7|64376.5|64366.5|64377.8|64367.8|64357.9|64347.9|684
1634303700000|2021-10-15 13:15:00|64376.9|64366.9|64357.5|64347.5|64377.6|64367.6|64356.6|64346.6|686
1634304000000|2021-10-15 13:20:00|64357.6|64347.6|64361.7|64351.7|64363.7|64353.7|64347.1|64337.1|694
1634304300000|2021-10-15 13:25:00|64361.4|64351.4|64349.7|64339.7|64367.8|64357.8|64349.7|64339.7|634
1634304600000|2021-10-15 13:30:00|64349.9|64339.9|64352.1|64342.1|64363.7|64353.7|64348.3|64338.3|781
1634304900000|2021-10-15 13:35:00|64351.8|64341.8|64343.7|64333.7|64352.3|64342.3|64338.8|64328.8|755
1634305200000|2021-10-15 13:40:00|64343.6|64333.6|64339|64329|64346.5|64336.5|64335.2|64325.2|642
1634305500000|2021-10-15 13:45:00|64338.6|64328.6|64333.3|64323.3|64338.6|64328.6|64325.7|64314.3|822
1634305800000|2021-10-15 13:50:00|64333.4|64323.4|64333.4|64323.4|64339.6|64329.6|64331.8|64321.8|678
1634306100000|2021-10-15 13:55:00|64333.7|64323.7|64335.5|64315.5|64342.9|64328.7|64328.7|64315.3|602
1634306400000|2021-10-15 14:00:00|64335.3|64315.3|64328.3|64318.3|64339.5|64325.1|64320.5|64306.4|823
1634306700000|2021-10-15 14:05:00|64328.7|64318.7|64325.5|64315.5|64337.8|64324|64324.1|64309.2|818
1634307000000|2021-10-15 14:10:00|64325.4|64315.4|64325.4|64315.4|64330.4|64320.4|64323.9|64313.9|761
1634307300000|2021-10-15 14:15:00|64325.5|64315.5|64324.5|64314.5|64333.7|64323.7|64319.7|64309.7|830
1634307600000|2021-10-15 14:20:00|64324.4|64314.4|64320.5|64310.5|64326.2|64316.2|64319.5|64309.5|748
1634307900000|2021-10-15 14:25:00|64320.3|64310.3|64331.4|64321.4|64331.7|64321.7|64319.9|64309.9|822
1634308200000|2021-10-15 14:30:00|64331|64321|64320.6|64310.6|64332.1|64322.1|64319.2|64309.2|690
1634308500000|2021-10-15 14:35:00|64320.7|64310.7|64306.5|64296.5|64320.8|64310.8|64296.3|64286.3|664
1634308800000|2021-10-15 14:40:00|64306.6|64296.6|64300.1|64290.1|64307.3|64297.3|64299.2|64289.2|684
1634309100000|2021-10-15 14:45:00|64299.9|64289.9|64297.1|64287.1|64303|64290.9|64291.7|64281.7|680
1634309400000|2021-10-15 14:50:00|64297.3|64287.3|64293.5|64283.5|64301.7|64291.7|64289.8|64279.8|766
1634309700000|2021-10-15 14:55:00|64293.7|64283.7|64311.3|64301.3|64313.4|64303.4|64293.7|64283.7|775
1634310000000|2021-10-15 15:00:00|64311.2|64301.2|64317.3|64307.3|64323.9|64313.9|64309.3|64299.3|627
1634310300000|2021-10-15 15:05:00|64318|64308|64324.6|64314.6|64326|64316|64310.8|64300.8|682
1634310600000|2021-10-15 15:10:00|64324.5|64314.5|64339.1|64329.1|64342.7|64332.7|64324.1|64314.1|645
1634310900000|2021-10-15 15:15:00|64339.2|64329.2|64336.6|64326.6|64345.6|64335.6|64335.2|64325.2|514
1634311200000|2021-10-15 15:20:00|64336.5|64326.5|64336.9|64326.9|64339.7|64329.7|64335.4|64325.4|377
1634311500000|2021-10-15 15:25:00|64336.7|64326.7|64334.2|64324.2|64342|64332|64332.2|64322.2|432
1634311800000|2021-10-15 15:30:00|64334|64324|64345.5|64335.5|64345.6|64335.6|64333.4|64323.4|462
1634312100000|2021-10-15 15:35:00|64345.6|64335.6|64354.2|64344.2|64355.9|64344.2|64342|64332|458
1634312400000|2021-10-15 15:40:00|64354.1|64344.1|64359|64349|64365.7|64351|64351.2|64341.2|506
1634312700000|2021-10-15 15:45:00|64358.9|64348.9|64360.1|64350.1|64367.7|64357.7|64356.7|64346.7|648
1634313000000|2021-10-15 15:50:00|64359.9|64349.9|64358.9|64348.9|64368.2|64358.2|64357.2|64347.2|619
1634313300000|2021-10-15 15:55:00|64358.8|64348.8|64367.3|64357.3|64367.9|64357.9|64355.1|64345.1|569
1634313600000|2021-10-15 16:00:00|64367.2|64357.2|64360.3|64350.3|64367.4|64357.4|64357.3|64347.3|367
1634313900000|2021-10-15 16:05:00|64360.4|64350.4|64350.5|64340.5|64364.5|64352.6|64349.2|64339.2|504
1634314200000|2021-10-15 16:10:00|64350.4|64340.4|64349.7|64339.7|64353|64343|64347.8|64337.8|433
1634314500000|2021-10-15 16:15:00|64350|64340|64359.1|64339.1|64359.3|64341.1|64349.6|64335.8|280
1634314800000|2021-10-15 16:20:00|64358.9|64338.9|64361.7|64351.7|64363|64353|64353.2|64338.3|419
1634315100000|2021-10-15 16:25:00|64362|64352|64356.1|64346.1|64367.8|64353.6|64355.9|64343.8|442
1634315400000|2021-10-15 16:30:00|64356.3|64346.3|64359.6|64349.6|64359.8|64349.8|64353.8|64343.8|402
1634315700000|2021-10-15 16:35:00|64359.5|64349.5|64354.2|64344.2|64367.2|64353|64354.1|64339.3|396
1634316000000|2021-10-15 16:40:00|64354.3|64344.3|64362|64352|64362.7|64352.4|64354|64340.4|348
1634316300000|2021-10-15 16:45:00|64362.5|64352.5|64367|64347|64368.7|64354.6|64361|64346.4|410
1634316600000|2021-10-15 16:50:00|64367.2|64347.2|64359.7|64339.7|64367.3|64352.4|64353.4|64337.9|304
1634316900000|2021-10-15 16:55:00|64359.6|64339.6|64357.2|64347.2|64362.7|64348.9|64354|64339|352
1634317200000|2021-10-15 17:00:00|64356.9|64346.9|64358.2|64348.2|64359.9|64349.2|64353.7|64339.6|367
1634317500000|2021-10-15 17:05:00|64358.1|64348.1|64359.3|64349.3|64359.9|64349.9|64356.7|64346.7|277
1634317800000|2021-10-15 17:10:00|64359.1|64349.1|64359.3|64349.3|64364.8|64350.1|64357.1|64344.4|257
1634318100000|2021-10-15 17:15:00|64359.4|64349.4|64358.5|64348.5|64362.7|64349.7|64357.3|64342.6|254
1634318400000|2021-10-15 17:20:00|64358.4|64348.4|64350.3|64340.3|64358.4|64348.4|64350.3|64340.3|301
1634318700000|2021-10-15 17:25:00|64350.5|64340.5|64354.5|64344.5|64359.6|64345|64347.8|64336.3|353
1634319000000|2021-10-15 17:30:00|64354.2|64344.2|64350|64340|64356.7|64344.5|64349|64335.6|297
1634319300000|2021-10-15 17:35:00|64350.1|64340.1|64350.1|64340.1|64357.2|64342.7|64348.6|64335.6|258
1634319600000|2021-10-15 17:40:00|64350.2|64340.2|64348.5|64338.5|64352.2|64342.2|64348.4|64338.4|245
1634319900000|2021-10-15 17:45:00|64348.6|64338.6|64350.3|64340.3|64355.5|64340.6|64348.1|64335.2|242
1634320200000|2021-10-15 17:50:00|64350.4|64340.4|64353.2|64343.2|64358.5|64343.7|64348.7|64337.1|232
1634320500000|2021-10-15 17:55:00|64353.1|64343.1|64357.5|64347.5|64362|64351.3|64352.8|64339.2|288
1634320800000|2021-10-15 18:00:00|64357.6|64347.6|64356.8|64336.8|64357.7|64347.7|64351.1|64336.3|261
1634321100000|2021-10-15 18:05:00|64356.7|64336.7|64350.1|64340.1|64360.1|64345.4|64349.1|64335.2|220
1634321400000|2021-10-15 18:10:00|64350|64340|64347.2|64337.2|64350.2|64340.2|64347|64337|195
1634321700000|2021-10-15 18:15:00|64347.5|64337.5|64350.4|64340.4|64355.2|64340.7|64345.5|64334.4|156
1634322000000|2021-10-15 18:20:00|64350.5|64340.5|64349.6|64339.6|64356.1|64342.5|64348.8|64335.1|211
1634322300000|2021-10-15 18:25:00|64349.8|64339.8|64356.3|64336.3|64356.4|64341.4|64346.7|64333.9|202
1634322600000|2021-10-15 18:30:00|64356.2|64336.2|64354.5|64344.5|64362.5|64348.2|64350.7|64335.6|300
1634322900000|2021-10-15 18:35:00|64354.8|64344.8|64353.5|64343.5|64360.3|64347.4|64352.9|64337.7|325
1634323200000|2021-10-15 18:40:00|64353.2|64343.2|64354|64344|64360.5|64346.9|64352.7|64337.6|257
1634323500000|2021-10-15 18:45:00|64354.1|64344.1|64353.1|64343.1|64359.6|64346.1|64351.5|64336.7|281
1634323800000|2021-10-15 18:50:00|64352.6|64342.6|64348.5|64338.5|64355.6|64343.2|64347|64333.2|297
1634324100000|2021-10-15 18:55:00|64348.6|64338.6|64347.2|64337.2|64348.7|64338.7|64345.1|64335.1|336
1634324400000|2021-10-15 19:00:00|64347.3|64337.3|64352.3|64342.3|64356.8|64342.4|64346|64331.3|254
1634324700000|2021-10-15 19:05:00|64352.1|64342.1|64371.7|64351.7|64373|64356.7|64350.1|64335.4|323
1634325000000|2021-10-15 19:10:00|64371.6|64351.6|64358.5|64348.5|64374.4|64359|64357.8|64342.4|333
1634325300000|2021-10-15 19:15:00|64358.4|64348.4|64360.9|64350.9|64369|64351|64356.3|64341.4|326
1634325600000|2021-10-15 19:20:00|64366.2|64346.2|64368.2|64348.2|64368.8|64353.9|64360.8|64345.4|246
1634325900000|2021-10-15 19:25:00|64368.1|64348.1|64365.9|64345.9|64368.7|64353.8|64361.7|64343.6|283
1634326200000|2021-10-15 19:30:00|64365.8|64345.8|64366.8|64346.8|64370.5|64350.5|64365.8|64345.8|267
1634326500000|2021-10-15 19:35:00|64366.9|64346.9|64365.2|64345.2|64372.4|64352.4|64357.8|64338.1|391
1634326800000|2021-10-15 19:40:00|64363.9|64343.9|64360.6|64340.6|64365.3|64350|64360|64340.2|339
1634327100000|2021-10-15 19:45:00|64360.4|64340.4|64359.6|64339.6|64363.5|64343.5|64359.1|64339.1|355
1634327400000|2021-10-15 19:50:00|64359.3|64339.3|64358.2|64338.2|64361.2|64344.7|64353.1|64337.2|268
1634327700000|2021-10-15 19:55:00|64358.8|64338.8|64361.2|64341.2|64364.6|64348.1|64355.1|64338.8|408
1634328000000|2021-10-15 20:00:00|64360.6|64340.6|64354.2|64334.2|64361.7|64341.7|64354.2|64334.2|287
1634328300000|2021-10-15 20:05:00|64355.1|64335.1|64352.3|64332.3|64356.8|64336.8|64351.3|64331.3|199
1634328600000|2021-10-15 20:10:00|64353|64333|64353.4|64333.4|64357|64337|64351.6|64331.6|133
1634328900000|2021-10-15 20:15:00|64353.7|64333.7|64353.2|64333.2|64354.9|64334.9|64353|64333|109
1634329200000|2021-10-15 20:20:00|64353.3|64333.3|64351.3|64331.3|64354.2|64334.2|64350.2|64330.2|93
1634329500000|2021-10-15 20:25:00|64351.9|64331.9|64351.4|64331.4|64352|64332|64350.7|64330.7|110
1634329800000|2021-10-15 20:30:00|64351.5|64331.5|64351.3|64331.3|64357.7|64337.7|64351|64331|365
1634330100000|2021-10-15 20:35:00|64351.4|64331.4|64356.4|64336.4|64359|64339|64351|64331|259
1634330400000|2021-10-15 20:40:00|64356.8|64336.8|64352.5|64342.5|64361|64342.5|64352.5|64332.6|169
1634330700000|2021-10-15 20:45:00|64357.4|64337.4|64352.7|64332.7|64359|64339|64349.2|64329.2|215
1634331000000|2021-10-15 20:50:00|64353.1|64333.1|64353.8|64333.8|64356.8|64336.8|64350.9|64330.9|142
1634331300000|2021-10-15 20:55:00|64353.7|64333.7|64353.8|64333.8|64357.5|64337.5|64352.9|64332.9|200
1634500800000|2021-10-17 20:00:00|64355.4|64266.2|64355.4|64266.2|64382|64275.7|64355.4|64266.2|6
1634501100000|2021-10-17 20:05:00|64376.4|64273.6|64355.4|64266.2|64387.6|64273.6|64355.4|64262.4|5
1634501400000|2021-10-17 20:10:00|64382|64268|64355.4|64266.2|64382|64275.7|64355.4|64266.2|6
1634501700000|2021-10-17 20:15:00|64357.1|64270.7|64382|64268|64382|64275.7|64355.4|64266.2|12
1634502000000|2021-10-17 20:20:00|64379.8|64265.7|64355.4|64266.2|64382|64273.6|64355.4|64265.7|7
1634502300000|2021-10-17 20:25:00|64382|64268|64355.4|64266.2|64387.6|64275.7|64355.4|64262.4|11
1634502600000|2021-10-17 20:30:00|64355.9|64267.9|64376.4|64273.6|64382|64275.7|64355.4|64266.2|8
1634502900000|2021-10-17 20:35:00|64382|64268|64374.3|64275.7|64382|64275.7|64374.3|64268|7
1634503200000|2021-10-17 20:40:00|64355.4|64266.2|64355.4|64266.2|64374.3|64275.7|64355.4|64266.2|11
1634503500000|2021-10-17 20:45:00|64374.3|64275.7|64355.4|64266.2|64374.3|64275.7|64355.4|64266.2|11
1634503800000|2021-10-17 20:50:00|64382|64268|64382|64268|64382|64273.6|64355.4|64266.2|6
1634504100000|2021-10-17 20:55:00|64374.3|64275.7|64352.6|64330.6|64387.6|64336.5|64346.6|64262.4|25
1634504400000|2021-10-17 21:00:00|64352|64330|64350.9|64328.9|64396|64336.5|64341.8|64261.4|69
1634504700000|2021-10-17 21:05:00|64351.8|64329.8|64367.5|64307.9|64401.4|64339.7|64342.5|64265.3|93
1634505000000|2021-10-17 21:10:00|64369.2|64303.9|64366.3|64311.7|64386.7|64320.9|64362.9|64296.5|155
1634505300000|2021-10-17 21:15:00|64366.7|64313.7|64368.5|64310.9|64375.8|64313.9|64364.4|64298.8|58
1634505600000|2021-10-17 21:20:00|64371.8|64306.8|64373.2|64306.8|64373.2|64313.4|64366.6|64306.8|33
1634505900000|2021-10-17 21:25:00|64369.5|64309.1|64369.3|64310.7|64373.2|64313.4|64366.6|64306.8|28
1634506200000|2021-10-17 21:30:00|64359.2|64306.1|64375|64268.6|64386.1|64306.1|64358.6|64261.6|126
1634506500000|2021-10-17 21:35:00|64372.4|64268.1|64370.9|64266.5|64385.5|64271.4|64359.1|64263.9|68
1634506800000|2021-10-17 21:40:00|64370.3|64271.2|64370.7|64263.1|64386.4|64273.4|64362.1|64263.1|76
1634507100000|2021-10-17 21:45:00|64372.5|64262.9|64383|64265.2|64384.5|64270.9|64366.7|64261.9|132
1634507400000|2021-10-17 21:50:00|64369.4|64263.5|64369.8|64264.8|64385|64273|64364.5|64260.7|114
1634507700000|2021-10-17 21:55:00|64374.1|64264|64368.3|64268.1|64383.1|64270.7|64356.2|64262.6|111
1634508000000|2021-10-17 22:00:00|64380.4|64270.3|64377.6|64288.2|64395.1|64308.2|64367.3|64262.5|251
1634508300000|2021-10-17 22:05:00|64374.9|64283.2|64382.4|64288.9|64390.3|64302.9|64361.1|64275.5|426
1634508600000|2021-10-17 22:10:00|64382.3|64291.1|64372.2|64294.3|64385.8|64303.8|64361.1|64281.2|164
1634508900000|2021-10-17 22:15:00|64393|64273|64373.2|64302.8|64393|64326.8|64344.7|64273|224
1634509200000|2021-10-17 22:20:00|64376|64290.1|64376.1|64295.5|64379.7|64306.8|64360.7|64277.3|150
1634509500000|2021-10-17 22:25:00|64376.4|64290.2|64370.5|64317.8|64383.5|64319.7|64358.9|64277.6|456
1634509800000|2021-10-17 22:30:00|64370.3|64317.4|64369.2|64317.2|64380.6|64320.1|64360.9|64299.2|369
1634510100000|2021-10-17 22:35:00|64368.2|64318.4|64366.1|64312.5|64375.1|64324.8|64360.1|64295.8|308
1634510400000|2021-10-17 22:40:00|64364.9|64313.2|64369.5|64311.3|64380.4|64321|64359.2|64280.3|333
1634510700000|2021-10-17 22:45:00|64368.4|64309.2|64373.7|64324.7|64374.8|64327.9|64357.4|64304.7|273
1634511000000|2021-10-17 22:50:00|64373.2|64327.3|64369.8|64308.8|64381.1|64330.9|64361.8|64278.1|345
1634511300000|2021-10-17 22:55:00|64367.4|64297.1|64355.5|64299.4|64378.4|64328.4|64350.7|64285|287
1634511600000|2021-10-17 23:00:00|64360.5|64296.4|64359.8|64323.9|64374.9|64329|64352.9|64294.2|325
1634511900000|2021-10-17 23:05:00|64358.8|64325.4|64363.1|64321.3|64368|64332.1|64351.8|64304.3|236
1634512200000|2021-10-17 23:10:00|64363.2|64319.8|64361.4|64325.4|64365|64334.9|64354.3|64307.7|327
1634512500000|2021-10-17 23:15:00|64361.8|64324.4|64365.9|64327.5|64371.4|64335.3|64354.5|64316.1|564
1634512800000|2021-10-17 23:20:00|64364.3|64327.9|64367|64327.1|64367.7|64341.7|64357.6|64324.5|295
1634513100000|2021-10-17 23:25:00|64366|64324.9|64335.9|64315.9|64367.5|64340.1|64335.2|64315.2|313
1634513400000|2021-10-17 23:30:00|64334.8|64314.8|64328.3|64308.3|64337.5|64317.5|64327.7|64307.7|297
1634513700000|2021-10-17 23:35:00|64328.4|64308.4|64332.1|64312.1|64335.2|64315.2|64327.6|64307.6|302
1634514000000|2021-10-17 23:40:00|64332.4|64312.4|64335.1|64315.1|64335.6|64315.6|64330.9|64310.9|268
1634514300000|2021-10-17 23:45:00|64334.8|64314.8|64332|64312|64336|64316|64326.8|64306.8|355
1634514600000|2021-10-17 23:50:00|64331.8|64311.8|64330.5|64310.5|64333.4|64313.4|64326.4|64306.4|394
1634514900000|2021-10-17 23:55:00|64330.4|64310.4|64334.2|64314.2|64335|64315|64328.9|64308.9|329
1634515200000|2021-10-18 00:00:00|64330.6|64310.6|64331.4|64311.4|64335.5|64315.5|64329.9|64309.9|584
1634515500000|2021-10-18 00:05:00|64331.5|64311.5|64331.9|64311.9|64333.3|64313.3|64329|64309|475
1634515800000|2021-10-18 00:10:00|64331.7|64311.7|64332.2|64312.2|64335.1|64315.1|64330.8|64310.8|364
1634516100000|2021-10-18 00:15:00|64332.1|64312.1|64332.1|64312.1|64334.7|64314.7|64329.2|64309.2|354
1634516400000|2021-10-18 00:20:00|64331.9|64311.9|64334.5|64314.5|64334.8|64314.8|64325.2|64305.2|313
1634516700000|2021-10-18 00:25:00|64334.4|64314.4|64340.7|64320.7|64347.7|64327.7|64333.7|64313.7|395
1634517000000|2021-10-18 00:30:00|64340.3|64320.3|64336.2|64316.2|64343.5|64326.4|64333.3|64315.5|319
1634517300000|2021-10-18 00:35:00|64336.3|64316.3|64340.2|64320.2|64341.5|64321.5|64332.4|64312.4|362
1634517600000|2021-10-18 00:40:00|64340.4|64320.4|64336.6|64316.6|64346.1|64326.1|64334.2|64314.2|391
1634517900000|2021-10-18 00:45:00|64335.9|64315.9|64340.3|64320.3|64343.4|64323.4|64335.6|64315.6|430
1634518200000|2021-10-18 00:50:00|64340.4|64320.4|64338.2|64318.2|64343.2|64326.5|64334.3|64314.4|411
1634518500000|2021-10-18 00:55:00|64339.8|64319.8|64343.1|64323.1|64347.4|64327.6|64332.2|64317.1|565
1634518800000|2021-10-18 01:00:00|64342.9|64322.9|64331.9|64321.9|64350.5|64333.1|64330.9|64316|776
1634519100000|2021-10-18 01:05:00|64331.7|64321.7|64336.2|64316.2|64341.8|64326.9|64324.3|64309.8|622
1634519400000|2021-10-18 01:10:00|64336.3|64316.3|64332.3|64312.3|64341.8|64326|64325.8|64310.1|563
1634519700000|2021-10-18 01:15:00|64332.7|64312.7|64343|64323|64343.7|64328.3|64323|64306.4|566
1634520000000|2021-10-18 01:20:00|64342.4|64322.4|64316.5|64306.5|64343|64323|64316.5|64303.7|713
1634520300000|2021-10-18 01:25:00|64321.7|64301.7|64314.7|64304.7|64332|64313.6|64296.6|64280.8|733
1634520600000|2021-10-18 01:30:00|64314.9|64304.9|64312.8|64302.8|64330|64315.4|64309.4|64294.8|741
1634520900000|2021-10-18 01:35:00|64313.4|64303.4|64339.5|64319.5|64339.6|64319.6|64310.2|64298.6|752
1634521200000|2021-10-18 01:40:00|64339.4|64319.4|64325.7|64305.7|64339.6|64319.6|64322.3|64302.3|754
1634521500000|2021-10-18 01:45:00|64325.9|64305.9|64328.4|64318.4|64337.4|64322.4|64323.4|64305.9|700
1634521800000|2021-10-18 01:50:00|64328.6|64318.6|64325.1|64305.1|64329.3|64319.3|64314.5|64301.3|594
1634522100000|2021-10-18 01:55:00|64325.4|64305.4|64318|64298|64328.2|64309.9|64312.3|64295.9|768
1634522400000|2021-10-18 02:00:00|64318.1|64298.1|64325.2|64305.2|64333.3|64313.3|64316.4|64296.4|752
1634522700000|2021-10-18 02:05:00|64325.1|64305.1|64324.5|64314.5|64325.1|64314.6|64315.5|64300.7|638
1634523000000|2021-10-18 02:10:00|64324.3|64314.3|64332.1|64322.1|64333.6|64323.6|64323.1|64308.9|675
1634523300000|2021-10-18 02:15:00|64331.8|64321.8|64323.2|64303.2|64339.1|64325.6|64316.7|64301.3|547
1634523600000|2021-10-18 02:20:00|64323.3|64303.3|64331.8|64311.8|64333.1|64323.1|64318.2|64303.3|490
1634523900000|2021-10-18 02:25:00|64331.9|64311.9|64331.1|64311.1|64335|64321.5|64323.8|64310.3|595
1634524200000|2021-10-18 02:30:00|64331|64311|64343.2|64333.2|64349.8|64333.9|64325.8|64309.9|685
1634524500000|2021-10-18 02:35:00|64343.1|64333.1|64350.5|64340.5|64367.5|64352.1|64343.1|64329.6|669
1634524800000|2021-10-18 02:40:00|64350.6|64340.6|64352.4|64342.4|64356.3|64346.3|64349.8|64339.8|498
1634525100000|2021-10-18 02:45:00|64352.5|64342.5|64361.5|64351.5|64362.3|64352.3|64352.1|64342.1|447
1634525400000|2021-10-18 02:50:00|64361.6|64351.6|64365.4|64355.4|64374.9|64360.3|64361|64349.2|538
1634525700000|2021-10-18 02:55:00|64365.5|64355.5|64380.4|64370.4|64392.7|64377.2|64363.5|64353.5|635
1634526000000|2021-10-18 03:00:00|64379.4|64369.4|64386.1|64376.1|64394.1|64381.3|64378.3|64368.3|633
1634526300000|2021-10-18 03:05:00|64386|64376|64386.6|64376.6|64391.2|64380.9|64384.5|64370.5|572
1634526600000|2021-10-18 03:10:00|64386.7|64376.7|64388.7|64378.7|64396|64382.7|64386.4|64371.3|525
1634526900000|2021-10-18 03:15:00|64388.9|64378.9|64383.3|64373.3|64390.6|64380.6|64383.1|64373.1|435
1634527200000|2021-10-18 03:20:00|64383.2|64373.2|64388.5|64378.5|64394|64379.9|64379.3|64364.9|542
1634527500000|2021-10-18 03:25:00|64389.2|64379.2|64386.6|64376.6|64392.1|64382.1|64385.2|64375.2|461
1634527800000|2021-10-18 03:30:00|64386.9|64376.9|64381.3|64361.3|64391.5|64377.8|64376.4|64360.5|425
1634528100000|2021-10-18 03:35:00|64381|64361|64376.7|64366.7|64382.1|64369.3|64373|64360.3|394
1634528400000|2021-10-18 03:40:00|64376.4|64366.4|64376.6|64356.6|64384.8|64371.7|64367.7|64352.8|558
1634528700000|2021-10-18 03:45:00|64376.7|64356.7|64365|64355|64376.8|64361.3|64362.6|64352.6|455
1634529000000|2021-10-18 03:50:00|64365.2|64355.2|64370.4|64360.4|64375|64361.6|64364.1|64351.1|441
1634529300000|2021-10-18 03:55:00|64370.6|64360.6|64376.7|64366.7|64378.8|64368.8|64368.7|64358.7|329
1634529600000|2021-10-18 04:00:00|64376.8|64366.8|64368.3|64348.3|64386.4|64372.2|64365.2|64347.1|555
1634529900000|2021-10-18 04:05:00|64368.1|64348.1|64377.4|64357.4|64377.7|64361.9|64367.5|64347.5|451
1634530200000|2021-10-18 04:10:00|64377.7|64357.7|64367.8|64357.8|64378.4|64362.9|64367.5|64352.8|440
1634530500000|2021-10-18 04:15:00|64367.7|64357.7|64368.8|64348.8|64368.8|64357.7|64361.3|64347.8|372
1634530800000|2021-10-18 04:20:00|64368.9|64348.9|64376.9|64356.9|64376.9|64361.8|64362.5|64348.9|402
1634531100000|2021-10-18 04:25:00|64371.6|64361.6|64368.7|64358.7|64376.9|64361.9|64368.5|64353.6|253
1634531400000|2021-10-18 04:30:00|64368.6|64358.6|64367.3|64357.3|64372.9|64359.2|64363.2|64350.9|290
1634531700000|2021-10-18 04:35:00|64367.7|64357.7|64369.6|64359.6|64375.1|64360.8|64365.3|64350.9|334
1634532000000|2021-10-18 04:40:00|64369.5|64359.5|64381|64361|64381.2|64367.1|64368.8|64358.8|379
1634532300000|2021-10-18 04:45:00|64376.2|64366.2|64374.2|64364.2|64377.7|64367.7|64370.8|64355.1|295
1634532600000|2021-10-18 04:50:00|64374.1|64364.1|64382|64372|64382|64372|64373.9|64363.9|311
1634532900000|2021-10-18 04:55:00|64382.2|64372.2|64375.9|64355.9|64384.6|64372.2|64368.1|64351.8|486
1634533200000|2021-10-18 05:00:00|64375.4|64355.4|64370|64360|64377.5|64362.1|64367.6|64353.4|390
1634533500000|2021-10-18 05:05:00|64369.9|64359.9|64367.8|64357.8|64371.1|64361.1|64367.7|64357.7|322
1634533800000|2021-10-18 05:10:00|64367.9|64357.9|64368.6|64358.6|64373.1|64363.1|64367.7|64357.7|329
1634534100000|2021-10-18 05:15:00|64368.7|64358.7|64365.6|64355.6|64371|64359.2|64364.3|64351|309
1634534400000|2021-10-18 05:20:00|64365.5|64355.5|64363.4|64353.4|64369.4|64359.4|64362.1|64352.1|346
1634534700000|2021-10-18 05:25:00|64363.3|64353.3|64361.3|64351.3|64363.9|64353.9|64360.3|64350.3|287
1634535000000|2021-10-18 05:30:00|64361.1|64351.1|64365.5|64355.5|64369.3|64359.3|64361.1|64351.1|453
1634535300000|2021-10-18 05:35:00|64366.6|64356.6|64365|64355|64371.9|64359.5|64363.5|64349.2|430
1634535600000|2021-10-18 05:40:00|64364.9|64354.9|64361.1|64351.1|64367.7|64357.7|64360.6|64350.6|445
1634535900000|2021-10-18 05:45:00|64360.6|64350.6|64358.2|64348.2|64362.7|64352.7|64357|64347|415
1634536200000|2021-10-18 05:50:00|64358.3|64348.3|64358.8|64348.8|64361.9|64351.9|64356.9|64346.9|400
1634536500000|2021-10-18 05:55:00|64358.9|64348.9|64359.1|64349.1|64360.2|64350.2|64347.6|64337.6|605
1634536800000|2021-10-18 06:00:00|64359.2|64349.2|64366.4|64356.4|64372.8|64358.8|64349.9|64339.9|591
1634537100000|2021-10-18 06:05:00|64366.3|64356.3|64362.9|64352.9|64371.2|64359.7|64359|64346.9|631
1634537400000|2021-10-18 06:10:00|64363.1|64353.1|64358.4|64348.4|64371.2|64361.2|64355.6|64345.6|600
1634537700000|2021-10-18 06:15:00|64358.1|64348.1|64358.9|64348.9|64362.5|64352.5|64356.2|64346.2|477
1634538000000|2021-10-18 06:20:00|64358.7|64348.7|64356.2|64346.2|64362|64352|64352.5|64342.5|676
1634538300000|2021-10-18 06:25:00|64356|64346|64358.9|64348.9|64363.4|64352.1|64356|64343|447
1634538600000|2021-10-18 06:30:00|64358.8|64348.8|64357.5|64347.5|64358.8|64348.8|64349.9|64339.9|568
1634538900000|2021-10-18 06:35:00|64357.4|64347.4|64363.6|64353.6|64368.9|64353.8|64354.6|64344.6|497
1634539200000|2021-10-18 06:40:00|64363.8|64353.8|64360.1|64350.1|64368.3|64358.3|64358.3|64348.3|513
1634539500000|2021-10-18 06:45:00|64360|64350|64361.5|64351.5|64368.3|64358.3|64359.2|64349.2|543
1634539800000|2021-10-18 06:50:00|64361.4|64351.4|64361.7|64351.7|64363.5|64353.5|64354.6|64344.6|463
1634540100000|2021-10-18 06:55:00|64360.9|64350.9|64369.1|64359.1|64369.4|64359.4|64356.3|64346.3|659
1634540400000|2021-10-18 07:00:00|64369.2|64359.2|64352.7|64342.7|64370.7|64360.7|64349.6|64339.6|692
1634540700000|2021-10-18 07:05:00|64352.8|64342.8|64346.3|64336.3|64355.3|64343.7|64344.4|64330.3|587
1634541000000|2021-10-18 07:10:00|64346.2|64336.2|64352.5|64342.5|64356.3|64346.3|64340.4|64330.4|635
1634541300000|2021-10-18 07:15:00|64353.4|64343.4|64353|64343|64356|64346|64343.3|64333.3|561
1634541600000|2021-10-18 07:20:00|64352.6|64342.6|64349.5|64339.5|64356.3|64346.3|64347.9|64337.9|485
1634541900000|2021-10-18 07:25:00|64349.6|64339.6|64336.6|64326.6|64349.6|64339.6|64334.3|64324.3|605
1634542200000|2021-10-18 07:30:00|64336.7|64326.7|64332|64322|64340.5|64330.5|64327.6|64317.6|556
1634542500000|2021-10-18 07:35:00|64331.9|64321.9|64336.4|64326.4|64337.5|64327.5|64321|64311|606
1634542800000|2021-10-18 07:40:00|64336.5|64326.5|64330.7|64320.7|64346.4|64336.4|64330.1|64320|637
1634543100000|2021-10-18 07:45:00|64330.6|64320.6|64335|64325|64340.4|64330.4|64330.5|64320.5|546
1634543400000|2021-10-18 07:50:00|64335.1|64325.1|64333.7|64323.7|64339.3|64329.3|64330.9|64320.9|473
1634543700000|2021-10-18 07:55:00|64333.8|64323.8|64329.8|64319.8|64336.2|64326.2|64325.8|64315.8|539
1634544000000|2021-10-18 08:00:00|64330|64320|64327.2|64317.2|64333.5|64323.5|64322.9|64312.9|561
1634544300000|2021-10-18 08:05:00|64327.4|64317.4|64326|64316|64329.7|64319.7|64322.4|64312.4|514
1634544600000|2021-10-18 08:10:00|64326.1|64316.1|64332.3|64322.3|64333.2|64323.2|64325.7|64315.7|495
1634544900000|2021-10-18 08:15:00|64332.4|64322.4|64330|64320|64336.6|64326.6|64325.1|64315.1|456
1634545200000|2021-10-18 08:20:00|64329.9|64319.9|64330.7|64320.7|64331|64321|64324.3|64314.3|505
1634545500000|2021-10-18 08:25:00|64330.8|64320.8|64342.1|64332.1|64345.1|64335.1|64330.6|64320.6|432
1634545800000|2021-10-18 08:30:00|64342.5|64332.5|64334.9|64324.9|64342.8|64332.8|64331.5|64321.5|639
1634546100000|2021-10-18 08:35:00|64335|64325|64342.8|64332.8|64343.4|64333.4|64335|64325|512
1634546400000|2021-10-18 08:40:00|64342.9|64332.9|64339.9|64329.9|64353.9|64338.9|64338.2|64328.2|644
1634546700000|2021-10-18 08:45:00|64340.1|64330.1|64333.7|64323.7|64343|64333|64332.2|64322.2|508
1634547000000|2021-10-18 08:50:00|64333.1|64323.1|64337.8|64327.8|64340.2|64330.2|64333|64323|564
1634547300000|2021-10-18 08:55:00|64338|64328|64331.4|64321.4|64338.4|64328.4|64330.3|64320.3|565
1634547600000|2021-10-18 09:00:00|64331.5|64321.5|64326.6|64316.6|64336.3|64326.3|64326.2|64316.2|651
1634547900000|2021-10-18 09:05:00|64326.5|64316.5|64322.6|64312.6|64328.3|64318.3|64322.3|64312.3|397
1634548200000|2021-10-18 09:10:00|64322.8|64312.8|64322.5|64312.5|64327|64317|64320|64310|366
1634548500000|2021-10-18 09:15:00|64322.2|64312.2|64320.6|64310.6|64324.6|64314.6|64319.7|64309.7|467
1634548800000|2021-10-18 09:20:00|64320.7|64310.7|64318.3|64308.3|64324.1|64314.1|64316.5|64306.5|475
1634549100000|2021-10-18 09:25:00|64318.2|64308.2|64316.5|64306.5|64320.5|64310.5|64316.1|64306.1|369
1634549400000|2021-10-18 09:30:00|64316.6|64306.6|64315.6|64305.6|64318.8|64308.8|64315.1|64305.1|347
1634549700000|2021-10-18 09:35:00|64314.9|64304.9|64310.3|64300.3|64317.1|64307.1|64307.6|64297.6|447
1634550000000|2021-10-18 09:40:00|64310.2|64300.2|64310.6|64300.6|64318.9|64308.9|64309.6|64299.6|552
1634550300000|2021-10-18 09:45:00|64310.7|64300.7|64306.5|64296.5|64313.7|64303.7|64303.8|64293.8|524
1634550600000|2021-10-18 09:50:00|64306.4|64296.4|64309.4|64299.4|64310.5|64300.5|64306.1|64296.1|462
1634550900000|2021-10-18 09:55:00|64309.3|64299.3|64304.3|64294.3|64318.6|64308.6|64304|64294|411
1634551200000|2021-10-18 10:00:00|64304.2|64294.2|64307.1|64297.1|64309.2|64299.2|64300.9|64290.9|383
1634551500000|2021-10-18 10:05:00|64307|64297|64313|64303|64320.1|64307.5|64306.5|64296.5|417
1634551800000|2021-10-18 10:10:00|64313.1|64303.1|64316.8|64306.8|64324.3|64310.6|64312.9|64302.9|387
1634552100000|2021-10-18 10:15:00|64316.9|64306.9|64320.9|64310.9|64327|64313.1|64315.9|64305.9|374
1634552400000|2021-10-18 10:20:00|64321|64311|64321.4|64311.4|64326.6|64314.7|64319.5|64306.4|365
1634552700000|2021-10-18 10:25:00|64321.5|64311.5|64316.2|64306.2|64324.3|64311.6|64315.5|64304.3|416
1634553000000|2021-10-18 10:30:00|64316.3|64306.3|64313.9|64303.9|64317.8|64307.8|64309.8|64299.8|485
1634553300000|2021-10-18 10:35:00|64313.8|64303.8|64310.6|64300.6|64315.4|64305.4|64310|64300|395
1634553600000|2021-10-18 10:40:00|64310.5|64300.5|64303.7|64293.7|64314.1|64304.1|64302.6|64292.6|496
1634553900000|2021-10-18 10:45:00|64303.6|64293.6|64297.7|64287.7|64307.1|64297.1|64295|64285|399
1634554200000|2021-10-18 10:50:00|64297.8|64287.8|64300.1|64290.1|64300.8|64290.8|64296|64286|271
1634554500000|2021-10-18 10:55:00|64299.9|64289.9|64298.4|64288.4|64300|64290|64294.2|64284.2|243
1634554800000|2021-10-18 11:00:00|64298.2|64288.2|64294.9|64284.9|64301.4|64291.4|64294.3|64284.3|374
1634555100000|2021-10-18 11:05:00|64295.1|64285.1|64292.2|64282.2|64295.1|64285.1|64291.2|64281.2|254
1634555400000|2021-10-18 11:10:00|64292.3|64282.3|64279.1|64269.1|64296.6|64283.5|64279|64269|430
1634555700000|2021-10-18 11:15:00|64279|64269|64289.1|64279.1|64289.7|64279.7|64279|64269|446
1634556000000|2021-10-18 11:20:00|64289.3|64279.3|64288|64278|64291|64281|64287.1|64277.1|347
1634556300000|2021-10-18 11:25:00|64288.3|64278.3|64288.3|64278.3|64289.9|64279.9|64286.1|64276.1|383
1634556600000|2021-10-18 11:30:00|64288.2|64278.2|64294.5|64284.5|64294.6|64284.6|64281|64271|425
1634556900000|2021-10-18 11:35:00|64294.7|64284.7|64304.9|64294.9|64306.9|64296.9|64291.2|64281.2|436
1634557200000|2021-10-18 11:40:00|64305|64295|64306.7|64296.7|64307.9|64297.9|64301.1|64287.3|409
1634557500000|2021-10-18 11:45:00|64306.8|64296.8|64308.2|64298.2|64311.5|64299.3|64303.7|64290|402
1634557800000|2021-10-18 11:50:00|64307.4|64297.4|64307.4|64297.4|64314.1|64304.1|64306.3|64296.3|407
1634558100000|2021-10-18 11:55:00|64307.5|64297.5|64305.2|64295.2|64308.2|64298.2|64300.9|64290.9|443
1634558400000|2021-10-18 12:00:00|64305.7|64295.7|64289.5|64279.5|64309.8|64299.8|64289.5|64278.8|648
1634558700000|2021-10-18 12:05:00|64289.8|64279.8|64286.1|64276.1|64293|64283|64286.1|64276.1|562
1634559000000|2021-10-18 12:10:00|64286|64276|64290|64270|64290.7|64277.7|64278|64265.6|515
1634559300000|2021-10-18 12:15:00|64289.9|64269.9|64286.8|64276.8|64296.2|64282.2|64284.3|64268.9|433
1634559600000|2021-10-18 12:20:00|64286.3|64276.3|64279.1|64269.1|64290.2|64276.3|64275.4|64261.1|693
1634559900000|2021-10-18 12:25:00|64279.3|64269.3|64289|64279|64291.6|64281.6|64276.6|64266.6|585
1634560200000|2021-10-18 12:30:00|64288.9|64278.9|64280|64270|64290.1|64280.1|64279.3|64269.3|581
1634560500000|2021-10-18 12:35:00|64280.2|64270.2|64281.4|64271.4|64298.5|64283.7|64277.9|64267.9|683
1634560800000|2021-10-18 12:40:00|64281.3|64271.3|64284.9|64274.9|64289.4|64274.9|64279.4|64265.5|518
1634561100000|2021-10-18 12:45:00|64285|64275|64298.1|64288.1|64303.5|64293.5|64285|64272.6|602
1634561400000|2021-10-18 12:50:00|64298.2|64288.2|64307.5|64297.5|64307.9|64297.9|64297|64287|700
1634561700000|2021-10-18 12:55:00|64307.4|64297.4|64306.7|64296.7|64318.1|64307.8|64301.8|64289.7|641
1634562000000|2021-10-18 13:00:00|64306.9|64296.9|64307.1|64297.1|64323|64311.4|64305.1|64291|817
1634562300000|2021-10-18 13:05:00|64307.3|64297.3|64315|64305|64321.1|64310.3|64306|64291.3|750
1634562600000|2021-10-18 13:10:00|64314.8|64304.8|64318.7|64308.7|64324.4|64310.7|64313.3|64303.3|542
1634562900000|2021-10-18 13:15:00|64318.5|64308.5|64311.5|64301.5|64323.9|64312.8|64310.6|64297.9|596
1634563200000|2021-10-18 13:20:00|64311.6|64301.6|64307.4|64297.4|64313.4|64303.4|64307.2|64297.2|533
1634563500000|2021-10-18 13:25:00|64306.9|64296.9|64303.6|64293.6|64321.3|64307.4|64301.2|64291.2|682
1634563800000|2021-10-18 13:30:00|64303.9|64293.9|64310.7|64300.7|64313.6|64303.6|64300.6|64285.7|834
1634564100000|2021-10-18 13:35:00|64310.6|64300.6|64300|64290|64314.9|64304.9|64299.1|64289.1|692
1634564400000|2021-10-18 13:40:00|64297.7|64287.7|64286.9|64276.9|64301.3|64289.2|64281.1|64271.1|758
1634564700000|2021-10-18 13:45:00|64287.2|64277.2|64287|64277|64298.8|64288.8|64282.8|64271.1|739
1634565000000|2021-10-18 13:50:00|64286.8|64276.8|64288|64278|64298.7|64288.7|64283.1|64272.8|731
1634565300000|2021-10-18 13:55:00|64288.7|64278.7|64288.5|64278.5|64296|64281.5|64282.7|64272.7|600
1634565600000|2021-10-18 14:00:00|64288.4|64278.4|64289.7|64279.7|64296.2|64284.9|64287.9|64275.9|656
1634565900000|2021-10-18 14:05:00|64289.8|64279.8|64284.4|64274.4|64295.6|64282.7|64284.3|64274.3|573
1634566200000|2021-10-18 14:10:00|64284.8|64274.8|64296.6|64286.6|64296.6|64286.6|64283.9|64272.2|614
1634566500000|2021-10-18 14:15:00|64298.8|64288.8|64299.6|64289.6|64302.6|64292.6|64298.5|64288.5|612
1634566800000|2021-10-18 14:20:00|64299.8|64289.8|64293.2|64283.2|64302.4|64292.4|64289.9|64279.9|557
1634567100000|2021-10-18 14:25:00|64293.9|64283.9|64288.1|64278.1|64296.3|64286.3|64287|64277|492
1634567400000|2021-10-18 14:30:00|64288|64278|64279.4|64269.4|64290.8|64280.8|64277.3|64267.3|644
1634567700000|2021-10-18 14:35:00|64279.6|64269.6|64271.4|64261.4|64281.6|64271.6|64269.8|64256|602
1634568000000|2021-10-18 14:40:00|64271.3|64261.3|64277|64267|64277.9|64267.9|64269.2|64259.2|571
1634568300000|2021-10-18 14:45:00|64277.1|64267.1|64276.2|64266.2|64286.1|64271|64273.7|64262.8|561
1634568600000|2021-10-18 14:50:00|64276.1|64266.1|64275.1|64265.1|64276.7|64266.7|64270|64260|546
1634568900000|2021-10-18 14:55:00|64275.4|64265.4|64267.5|64257.5|64275.4|64265.4|64264.2|64254.2|682
1634569200000|2021-10-18 15:00:00|64267.6|64257.6|64284.8|64274.8|64291.3|64276.5|64267.1|64257.1|651
1634569500000|2021-10-18 15:05:00|64284.2|64274.2|64290.7|64280.7|64291.1|64281.1|64282.2|64272.2|507
1634569800000|2021-10-18 15:10:00|64290.6|64280.6|64290.8|64280.8|64297|64283.4|64287.4|64277|488
1634570100000|2021-10-18 15:15:00|64290.9|64280.9|64286.5|64276.5|64291.9|64281.9|64285.4|64275.4|522
1634570400000|2021-10-18 15:20:00|64286.3|64276.3|64283.1|64273.1|64289.7|64279.7|64278.1|64268.1|522
1634570700000|2021-10-18 15:25:00|64282.9|64272.9|64285.9|64275.9|64286|64276|64281.6|64271.6|416
1634571000000|2021-10-18 15:30:00|64286.3|64276.3|64281.7|64271.7|64288.5|64278.2|64278.4|64266.3|553
1634571300000|2021-10-18 15:35:00|64281.6|64271.6|64275.5|64265.5|64284.6|64274.6|64275.3|64265.3|461
1634571600000|2021-10-18 15:40:00|64275.6|64265.6|64278.9|64268.9|64281.5|64271.5|64274.3|64264.3|461
1634571900000|2021-10-18 15:45:00|64278.8|64268.8|64264.7|64254.7|64278.8|64268.8|64264|64246.9|473
1634572200000|2021-10-18 15:50:00|64264.4|64254.4|64263.5|64253.5|64266.5|64256.3|64257.7|64243.8|457
1634572500000|2021-10-18 15:55:00|64263.4|64253.4|64264.9|64254.9|64267.3|64257.3|64262.3|64252.3|458
1634572800000|2021-10-18 16:00:00|64264.2|64254.2|64259|64249|64264.2|64254.2|64258.6|64248.6|339
1634573100000|2021-10-18 16:05:00|64259.1|64249.1|64262.4|64252.4|64262.7|64252.7|64258.6|64248.6|378
1634573400000|2021-10-18 16:10:00|64262.5|64252.5|64263.9|64253.9|64264.3|64254.3|64261.9|64251.9|329
1634573700000|2021-10-18 16:15:00|64263.6|64253.6|64261.8|64251.8|64268.8|64254.1|64261|64248.3|274
1634574000000|2021-10-18 16:20:00|64261.7|64251.7|64262.2|64252.2|64264.6|64254.6|64260.1|64250.1|387
1634574300000|2021-10-18 16:25:00|64261.7|64251.7|64264.6|64254.6|64265.4|64255.4|64261.1|64251.1|282
1634574600000|2021-10-18 16:30:00|64264.8|64254.8|64265.1|64255.1|64268.5|64258.5|64264.4|64254.4|336
1634574900000|2021-10-18 16:35:00|64265|64255|64266.3|64256.3|64268.1|64258.1|64264.4|64254.4|339
1634575200000|2021-10-18 16:40:00|64266.4|64256.4|64262.5|64252.5|64266.6|64256.6|64262.2|64252.2|253
1634575500000|2021-10-18 16:45:00|64262.4|64252.4|64270.5|64260.5|64273.5|64261.7|64262.4|64252.4|242
1634575800000|2021-10-18 16:50:00|64270.7|64260.7|64271.8|64261.8|64272.4|64262.4|64269.7|64259.7|241
1634576100000|2021-10-18 16:55:00|64271.7|64261.7|64271.8|64261.8|64273.5|64263.5|64270.6|64260.6|240
1634576400000|2021-10-18 17:00:00|64271.9|64261.9|64271.9|64261.9|64273|64263|64270.8|64260.8|199
1634576700000|2021-10-18 17:05:00|64272|64262|64279.7|64269.7|64283.2|64273.2|64271.9|64261.9|243
1634577000000|2021-10-18 17:10:00|64279.6|64269.6|64281.3|64271.3|64284.8|64274.8|64278.8|64268.8|294
1634577300000|2021-10-18 17:15:00|64281.4|64271.4|64278.2|64268.2|64285.4|64275.4|64277.9|64265.3|318
1634577600000|2021-10-18 17:20:00|64278|64268|64278.3|64268.3|64280.3|64270.3|64276.6|64266.6|306
1634577900000|2021-10-18 17:25:00|64278.4|64268.4|64277.3|64267.3|64282.5|64268.9|64273.9|64262.5|254
1634578200000|2021-10-18 17:30:00|64277.4|64267.4|64275.7|64265.7|64283.3|64270.4|64275.6|64263.3|191
1634578500000|2021-10-18 17:35:00|64275.8|64265.8|64277.1|64267.1|64277.2|64267.2|64274.8|64264.8|236
1634578800000|2021-10-18 17:40:00|64277|64267|64273.8|64263.8|64280.9|64267|64273.5|64260.9|205
1634579100000|2021-10-18 17:45:00|64273.9|64263.9|64276.6|64266.6|64278.4|64268.4|64273.9|64263.9|247
1634579400000|2021-10-18 17:50:00|64276.4|64266.4|64274.7|64264.7|64276.7|64266.7|64273.7|64263.7|196
1634579700000|2021-10-18 17:55:00|64274.8|64264.8|64284.6|64274.6|64285.1|64275.1|64274.6|64264.6|362
1634580000000|2021-10-18 18:00:00|64284.3|64274.3|64281.8|64271.8|64289.3|64279.3|64281.4|64271.4|398
1634580300000|2021-10-18 18:05:00|64281.7|64271.7|64286.6|64276.6|64287|64277|64280.9|64270.9|258
1634580600000|2021-10-18 18:10:00|64286.7|64276.7|64290.3|64280.3|64290.5|64280.5|64286.1|64276.1|253
1634580900000|2021-10-18 18:15:00|64290.1|64280.1|64286.3|64276.3|64290.6|64280.6|64285.9|64275.9|221
1634581200000|2021-10-18 18:20:00|64286.5|64276.5|64285.6|64275.6|64286.9|64276.9|64284.8|64274.8|227
1634581500000|2021-10-18 18:25:00|64285.5|64275.5|64290|64280|64301.9|64288.7|64285.3|64275.3|406
1634581800000|2021-10-18 18:30:00|64289.8|64279.8|64283.9|64273.9|64290.1|64280.1|64282.4|64272.4|257
1634582100000|2021-10-18 18:35:00|64283.8|64273.8|64284.4|64274.4|64285.4|64275.4|64283.5|64273.5|235
1634582400000|2021-10-18 18:40:00|64284.3|64274.3|64281.3|64271.3|64284.8|64274.8|64280.7|64270.7|252
1634582700000|2021-10-18 18:45:00|64281.5|64271.5|64286|64276|64286.6|64276.6|64280.8|64270.8|179
1634583000000|2021-10-18 18:50:00|64285.9|64275.9|64281|64271|64288.4|64276.1|64280.3|64265.3|267
1634583300000|2021-10-18 18:55:00|64281.1|64271.1|64284.2|64274.2|64284.2|64274.2|64281.1|64271.1|203
1634583600000|2021-10-18 19:00:00|64284.3|64274.3|64285.7|64275.7|64291|64276.6|64283.8|64269.1|272
1634583900000|2021-10-18 19:05:00|64285.6|64275.6|64287|64277|64293.9|64279.2|64284.1|64269.3|291
1634584200000|2021-10-18 19:10:00|64286.9|64276.9|64289.7|64279.7|64295.3|64280.2|64284.9|64270.2|262
1634584500000|2021-10-18 19:15:00|64289.6|64279.6|64289.5|64279.5|64295.9|64280.8|64287.4|64272.9|249
1634584800000|2021-10-18 19:20:00|64289.4|64279.4|64289.5|64279.5|64294.4|64279.8|64288.4|64274.1|166
1634585100000|2021-10-18 19:25:00|64289.6|64279.6|64294.1|64284.1|64296.7|64284.5|64289.5|64274.5|222
1634585400000|2021-10-18 19:30:00|64294.2|64284.2|64291.3|64281.3|64300.3|64285.3|64290.6|64275.9|236
1634585700000|2021-10-18 19:35:00|64291.6|64281.6|64298.7|64278.7|64298.7|64287.3|64290.6|64275.9|213
1634586000000|2021-10-18 19:40:00|64298.8|64278.8|64292.5|64282.5|64299.2|64284.1|64292.4|64277.9|175
1634586300000|2021-10-18 19:45:00|64292.4|64282.4|64298.3|64278.3|64299.9|64284.6|64290.8|64275.9|282
1634586600000|2021-10-18 19:50:00|64298.5|64278.5|64297|64277|64300.6|64285.8|64288.2|64273.8|316
1634586900000|2021-10-18 19:55:00|64291.8|64281.8|64295.3|64285.3|64302.1|64287.1|64291.8|64277.5|378
1634587200000|2021-10-18 20:00:00|64295.2|64285.2|64298.5|64288.5|64304.1|64288.7|64295.2|64283|186
1634587500000|2021-10-18 20:05:00|64298.3|64288.3|64303.8|64283.8|64304.7|64288.8|64298.2|64283.2|153
1634587800000|2021-10-18 20:10:00|64303.9|64283.9|64303.4|64283.4|64304.6|64289.2|64298.5|64282.4|225
1634588100000|2021-10-18 20:15:00|64303.1|64283.1|64303.6|64283.6|64304.2|64284.2|64302.7|64282.7|123
1634588400000|2021-10-18 20:20:00|64303.5|64283.5|64300.7|64280.7|64304.2|64284.2|64299.7|64279.7|187
1634588700000|2021-10-18 20:25:00|64300.3|64280.3|64300.2|64280.2|64300.9|64280.9|64299.7|64279.7|170
1634589000000|2021-10-18 20:30:00|64300.7|64280.7|64300.6|64280.6|64301|64281|64299.4|64279.4|184
1634589300000|2021-10-18 20:35:00|64300.9|64280.9|64302.8|64282.8|64303.7|64283.7|64299.9|64279.9|191
1634589600000|2021-10-18 20:40:00|64302.4|64282.4|64299.4|64279.4|64302.9|64282.9|64298.1|64278.1|311
1634589900000|2021-10-18 20:45:00|64299.7|64279.7|64298.7|64278.7|64299.8|64279.8|64297.7|64277.7|204
1634590200000|2021-10-18 20:50:00|64298.8|64278.8|64298.8|64278.8|64299.7|64279.7|64298|64278|135
1634590500000|2021-10-18 20:55:00|64298.7|64278.7|64293.5|64262.5|64303|64283|64288|64262.5|258
1634590800000|2021-10-18 21:00:00|64292.1|64272.1|64309.2|64253|64309.3|64273|64287.6|64253|40
1634591100000|2021-10-18 21:05:00|64309.3|64259.1|64298|64254.2|64312|64262|64290.5|64247.9|64
1634591400000|2021-10-18 21:10:00|64305.1|64254.1|64302.8|64253|64312|64262.4|64298.1|64244|67
1634591700000|2021-10-18 21:15:00|64302.2|64253.5|64300.6|64255.1|64308|64259.8|64300.1|64251|93
1634592000000|2021-10-18 21:20:00|64295.1|64258|64303.9|64254.6|64307.9|64259.6|64295.1|64253.8|104
1634592300000|2021-10-18 21:25:00|64305.7|64254.3|64303.1|64254.3|64309.1|64256.1|64299.2|64251.3|99
1634592600000|2021-10-18 21:30:00|64303.9|64252.6|64302.3|64255.6|64309.1|64256.1|64299.8|64251.9|107
1634592900000|2021-10-18 21:35:00|64306.3|64254|64301.2|64256.9|64308.8|64260.6|64298.5|64253.2|89
1634593200000|2021-10-18 21:40:00|64299.3|64257.5|64304.9|64255.2|64308.8|64258.7|64299.1|64253.3|102
1634593500000|2021-10-18 21:45:00|64306|64254.8|64302|64258.1|64311|64259|64299.3|64247.4|83
1634593800000|2021-10-18 21:50:00|64302.1|64250.7|64304.8|64252.1|64316.9|64258.6|64298.1|64249.6|121
1634594100000|2021-10-18 21:55:00|64310.5|64246|64303.8|64258.5|64314.3|64259.6|64300.3|64244.9|99
1634594400000|2021-10-18 22:00:00|64296.5|64253.3|64300.8|64256.3|64309.5|64262.5|64294.8|64251.9|454
1634594700000|2021-10-18 22:05:00|64300.4|64256.5|64293.8|64259.2|64308.7|64268.4|64288.4|64253.5|628
1634595000000|2021-10-18 22:10:00|64293.4|64258.6|64288.5|64268.5|64306.7|64269.7|64282.8|64257|430
1634595300000|2021-10-18 22:15:00|64287.8|64267.8|64285.9|64265.9|64294.8|64269.4|64283.1|64258.9|261
1634595600000|2021-10-18 22:20:00|64290.8|64260.8|64287.6|64267.6|64294.7|64269.8|64283.3|64257.9|261
1634595900000|2021-10-18 22:25:00|64286.9|64266.9|64284.6|64264.6|64295.7|64270.2|64282.2|64257.2|207
1634596200000|2021-10-18 22:30:00|64282|64262|64285|64265|64292.9|64268.9|64280.9|64256.1|297
1634596500000|2021-10-18 22:35:00|64284.9|64264.9|64281.9|64261.9|64289.9|64265.1|64280.7|64258|245
1634596800000|2021-10-18 22:40:00|64282.1|64262.1|64284.3|64264.3|64285.1|64265.1|64280.4|64260.4|218
1634597100000|2021-10-18 22:45:00|64284.1|64264.1|64282.8|64262.8|64285.2|64265.2|64280.9|64260.9|215
1634597400000|2021-10-18 22:50:00|64283|64263|64286.8|64266.8|64287.7|64267.7|64278.5|64258.5|278
1634597700000|2021-10-18 22:55:00|64287.1|64267.1|64287.4|64267.4|64288|64268|64285.9|64265.9|208
1634598000000|2021-10-18 23:00:00|64287.5|64267.5|64293.3|64273.3|64294.7|64274.7|64286.6|64266.6|282
1634598300000|2021-10-18 23:05:00|64293.1|64273.1|64287.3|64267.3|64295.5|64275.5|64286.1|64266.1|181
1634598600000|2021-10-18 23:10:00|64287.2|64267.2|64289.5|64269.5|64293|64273|64285.9|64265.9|278
1634598900000|2021-10-18 23:15:00|64289.4|64269.4|64296.8|64276.8|64299.7|64279.7|64288.3|64268.3|277
1634599200000|2021-10-18 23:20:00|64297.1|64277.1|64297.5|64277.5|64299|64279|64294.2|64274.2|219
1634599500000|2021-10-18 23:25:00|64297.1|64277.1|64296.9|64276.9|64297.7|64277.7|64296|64276|154
1634599800000|2021-10-18 23:30:00|64297|64277|64297.1|64277.1|64298.5|64278.5|64296.3|64276.3|176
1634600100000|2021-10-18 23:35:00|64297|64277|64297|64277|64298.3|64278.3|64295.4|64275.4|183
1634600400000|2021-10-18 23:40:00|64296.7|64276.7|64295.6|64275.6|64298.9|64278.9|64294.3|64274.3|180
1634600700000|2021-10-18 23:45:00|64295.2|64275.2|64296.3|64276.3|64298.5|64278.5|64294.7|64274.7|218
1634601000000|2021-10-18 23:50:00|64295.9|64275.9|64294.8|64274.8|64296.9|64276.9|64289.1|64269.1|351
1634601300000|2021-10-18 23:55:00|64294.9|64274.9|64295.1|64275.1|64301.1|64281.1|64294.3|64274.3|325
1634601600000|2021-10-19 00:00:00|64294.6|64274.6|64291.8|64271.8|64298.5|64278.5|64286.7|64270.2|632
1634601900000|2021-10-19 00:05:00|64291.9|64271.9|64287.4|64267.4|64296.4|64276.4|64286.4|64266.4|602
1634602200000|2021-10-19 00:10:00|64287.3|64267.3|64254.7|64234.7|64289.4|64269.4|64253.5|64233.5|501
1634602500000|2021-10-19 00:15:00|64254.8|64234.8|64262.9|64242.9|64264.7|64244.7|64247.7|64228.5|542
1634602800000|2021-10-19 00:20:00|64263.1|64243.1|64263|64243|64268.7|64253.9|64251.9|64236.1|568
1634603100000|2021-10-19 00:25:00|64263.1|64243.1|64254.7|64234.7|64263.6|64248.5|64249.5|64231.3|588
1634603400000|2021-10-19 00:30:00|64254.9|64234.9|64253|64233|64258|64238|64247.1|64230|677
1634603700000|2021-10-19 00:35:00|64253.1|64233.1|64257.6|64237.6|64263.2|64247.4|64249.7|64233|502
1634604000000|2021-10-19 00:40:00|64257.7|64237.7|64251|64231|64257.7|64237.8|64244.5|64229.7|484
1634604300000|2021-10-19 00:45:00|64251.1|64231.1|64235.6|64225.6|64256.3|64241.3|64235.1|64218.9|550
1634604600000|2021-10-19 00:50:00|64235.4|64225.4|64236.5|64226.5|64245.9|64231.2|64235.4|64220.8|576
1634604900000|2021-10-19 00:55:00|64236.6|64226.6|64236.4|64226.4|64239.5|64229.5|64233.3|64223.3|595
1634605200000|2021-10-19 01:00:00|64236.5|64226.5|64237.8|64227.8|64242.2|64229.3|64234.9|64221.1|645
1634605500000|2021-10-19 01:05:00|64238.4|64228.4|64235.6|64225.6|64243|64229.1|64230.1|64215.5|557
1634605800000|2021-10-19 01:10:00|64236|64226|64236.6|64216.6|64242|64226.8|64231.3|64216.3|522
1634606100000|2021-10-19 01:15:00|64236.8|64216.8|64251|64231|64254.2|64234.3|64231.4|64216.4|597
1634606400000|2021-10-19 01:20:00|64250.9|64230.9|64242.4|64232.4|64252.4|64238.7|64242.1|64227.8|569
1634606700000|2021-10-19 01:25:00|64242.5|64232.5|64241.9|64231.9|64249.3|64235.2|64234.9|64220.7|642
1634607000000|2021-10-19 01:30:00|64242.1|64232.1|64244.5|64224.5|64248.4|64232.5|64233.2|64219.7|748
1634607300000|2021-10-19 01:35:00|64244.6|64224.6|64198.1|64178.1|64245.2|64229.5|64194|64174|701
1634607600000|2021-10-19 01:40:00|64198|64178|64196.8|64186.8|64210.9|64190.9|64180.9|64163.6|859
1634607900000|2021-10-19 01:45:00|64197|64187|64166.1|64156.1|64202.2|64187.7|64157.3|64141.6|882
1634608200000|2021-10-19 01:50:00|64166.2|64156.2|64145.3|64125.3|64181.9|64167.4|64126.1|64106.1|857
1634608500000|2021-10-19 01:55:00|64145.2|64125.2|64143.8|64123.8|64154.3|64134.4|64127.8|64115.6|849
1634608800000|2021-10-19 02:00:00|64144.6|64124.6|64149.1|64139.1|64154.1|64139.1|64141.2|64123.3|786
1634609100000|2021-10-19 02:05:00|64148.9|64138.9|64158.5|64148.5|64159.8|64149.8|64139.1|64129.1|547
1634609400000|2021-10-19 02:10:00|64158.6|64148.6|64153.3|64143.3|64165.2|64151.9|64149.8|64135.4|734
1634609700000|2021-10-19 02:15:00|64153.4|64143.4|64151.9|64141.9|64159.1|64149.1|64148|64132.9|547
1634610000000|2021-10-19 02:20:00|64151.8|64141.8|64158.1|64148.1|64173.2|64158.9|64151.6|64140.2|573
1634610300000|2021-10-19 02:25:00|64158|64148|64161.1|64151.1|64165.8|64154.5|64152.9|64142.9|504
1634610600000|2021-10-19 02:30:00|64160.7|64150.7|64152|64142|64164.5|64151.2|64146|64136|564
1634610900000|2021-10-19 02:35:00|64152.5|64142.5|64147|64137|64157.8|64145.7|64145.2|64132.2|579
1634611200000|2021-10-19 02:40:00|64147.2|64137.2|64147.8|64137.8|64150.9|64140.5|64138|64123.3|657
1634611500000|2021-10-19 02:45:00|64147.9|64137.9|64139.5|64119.5|64150.3|64139.9|64134.2|64118.4|649
1634611800000|2021-10-19 02:50:00|64139.7|64119.7|64113.2|64093.2|64142.5|64127.2|64106.1|64091.7|687
1634612100000|2021-10-19 02:55:00|64113.3|64093.3|64099.4|64079.4|64121.1|64101.8|64087.1|64072.2|818
1634612400000|2021-10-19 03:00:00|64099.3|64079.3|64095.3|64085.3|64112.1|64096.6|64090.2|64076.4|720
1634612700000|2021-10-19 03:05:00|64095.6|64085.6|64111|64101|64118.1|64103.4|64090.9|64080.9|625
1634613000000|2021-10-19 03:10:00|64110.9|64100.9|64113.2|64103.2|64117.6|64103.7|64105.9|64091.5|570
1634613300000|2021-10-19 03:15:00|64113.3|64103.3|64115.2|64105.2|64121.8|64109.6|64112.4|64096.8|489
1634613600000|2021-10-19 03:20:00|64115.3|64105.3|64113.1|64103.1|64117.1|64105.3|64108.2|64093.2|427
1634613900000|2021-10-19 03:25:00|64113.2|64103.2|64113.3|64103.3|64119.8|64107.6|64108.3|64098.3|436
1634614200000|2021-10-19 03:30:00|64113.2|64103.2|64101.3|64081.3|64113.9|64103.9|64086.1|64072.8|567
1634614500000|2021-10-19 03:35:00|64100.8|64080.8|64087.3|64067.3|64103.3|64088.7|64084.4|64064.4|587
1634614800000|2021-10-19 03:40:00|64087.1|64067.1|64079.5|64069.5|64087.7|64071.6|64075.4|64062|499
1634615100000|2021-10-19 03:45:00|64079.7|64069.7|64077.4|64067.4|64082.2|64072.2|64074.2|64059.6|485
1634615400000|2021-10-19 03:50:00|64077.7|64067.7|64082.6|64062.6|64084.1|64069.1|64070.9|64058|594
1634615700000|2021-10-19 03:55:00|64082.5|64062.5|64076.3|64066.3|64083.7|64069|64074.5|64060.9|482
1634616000000|2021-10-19 04:00:00|64076.2|64066.2|64070.5|64060.5|64076.9|64066.9|64065.3|64053.8|483
1634616300000|2021-10-19 04:05:00|64070.6|64060.6|64076.1|64066.1|64082.6|64068.1|64068.2|64058.2|408
1634616600000|2021-10-19 04:10:00|64076|64066|64075|64055|64081.7|64067.5|64070.8|64054.1|506
1634616900000|2021-10-19 04:15:00|64075.3|64055.3|64049|64029|64076|64057.7|64046.7|64026.7|662
1634617200000|2021-10-19 04:20:00|64049.2|64029.2|64052.2|64042.2|64060.6|64045.2|64043.2|64027.9|553
1634617500000|2021-10-19 04:25:00|64052.3|64042.3|64043.7|64033.7|64057.3|64042.9|64043.6|64030|420
1634617800000|2021-10-19 04:30:00|64043.8|64033.8|64047.9|64027.9|64049.8|64034.3|64039.8|64024.2|433
1634618100000|2021-10-19 04:35:00|64047.5|64027.5|64055.8|64035.8|64056.5|64037.2|64044.2|64027.4|451
1634618400000|2021-10-19 04:40:00|64055.4|64035.4|64072.5|64052.5|64073.2|64053.2|64055.4|64035.4|671
1634618700000|2021-10-19 04:45:00|64072.6|64052.6|64074.8|64064.8|64077.3|64064.8|64066.8|64050.5|514
1634619000000|2021-10-19 04:50:00|64075|64065|64079.1|64069.1|64083.8|64070.8|64070.9|64051.9|561
1634619300000|2021-10-19 04:55:00|64079|64069|64085.1|64075.1|64090.3|64075.6|64075.2|64060.7|575
1634619600000|2021-10-19 05:00:00|64085.4|64075.4|64077.7|64067.7|64090|64077|64077.1|64063.8|606
1634619900000|2021-10-19 05:05:00|64077.6|64067.6|64078.7|64068.7|64079.5|64069.5|64072.6|64058|426
1634620200000|2021-10-19 05:10:00|64078.6|64068.6|64081.9|64071.9|64088.6|64076.4|64077.7|64067.7|346
1634620500000|2021-10-19 05:15:00|64082.1|64072.1|64076.6|64066.6|64082.1|64072.1|64071.3|64061.3|376
1634620800000|2021-10-19 05:20:00|64075.9|64065.9|64081.7|64071.7|64082|64072|64075.7|64065.7|296
1634621100000|2021-10-19 05:25:00|64081.6|64071.6|64070.2|64060.2|64083.8|64073.8|64070|64060|387
1634621400000|2021-10-19 05:30:00|64070.1|64060.1|64068.5|64058.5|64073.9|64063.9|64063.9|64053.9|465
1634621700000|2021-10-19 05:35:00|64068.4|64058.4|64071.5|64061.5|64084.8|64074.8|64067.2|64057.2|553
1634622000000|2021-10-19 05:40:00|64071.3|64061.3|64056.2|64046.2|64071.4|64061.4|64051.8|64041.8|525
1634622300000|2021-10-19 05:45:00|64056.1|64046.1|64051|64041|64058.9|64048.9|64049.4|64039.4|562
1634622600000|2021-10-19 05:50:00|64050.9|64040.9|64038.3|64028.3|64055.4|64045.4|64034.5|64019.7|574
1634622900000|2021-10-19 05:55:00|64037.7|64027.7|64016.1|63996.1|64037.7|64027.7|64000.3|63984.2|771
1634623200000|2021-10-19 06:00:00|64016.2|63996.2|63993.2|63983.2|64033.7|64015.4|63992.5|63981|786
1634623500000|2021-10-19 06:05:00|63993.1|63983.1|63977.1|63967.1|64005.1|63991.4|63977|63960.8|796
1634623800000|2021-10-19 06:10:00|63976.6|63966.6|64022.8|64012.8|64033.6|64016.9|63973.9|63963.9|815
1634624100000|2021-10-19 06:15:00|64022.5|64012.5|64012.8|64002.8|64035.7|64021.3|64011|64001|672
1634624400000|2021-10-19 06:20:00|64012.9|64002.9|64018.3|64008.3|64025.7|64014.1|63997.6|63986.4|679
1634624700000|2021-10-19 06:25:00|64018.2|64008.2|64001|63991|64019|64009|64000.6|63990.6|618
1634625000000|2021-10-19 06:30:00|64000.4|63990.4|64015.1|64005.1|64021.4|64008.3|63992.6|63982.6|753
1634625300000|2021-10-19 06:35:00|64015.2|64005.2|64021.4|64011.4|64032.6|64022.6|64009.9|63999.9|740
1634625600000|2021-10-19 06:40:00|64021.3|64011.3|64017.3|64007.3|64033.3|64023.3|64015.3|64005.3|669
1634625900000|2021-10-19 06:45:00|64017.2|64007.2|64029.8|64019.8|64039.5|64029.5|64014|64002.2|740
1634626200000|2021-10-19 06:50:00|64029.7|64019.7|64019|64009|64034.5|64024.5|64017.2|64007.2|629
1634626500000|2021-10-19 06:55:00|64019.1|64009.1|64030.1|64020.1|64036.4|64026.4|64015.1|64005.1|761
1634626800000|2021-10-19 07:00:00|64029.5|64019.5|64022.5|64012.5|64031.3|64021.3|64016.2|64004.5|712
1634627100000|2021-10-19 07:05:00|64022.3|64012.3|64011.7|64001.7|64032|64022|64002.1|63992.1|778
1634627400000|2021-10-19 07:10:00|64011.5|64001.5|64003.3|63993.3|64012.7|64002.7|63997.1|63987.1|686
1634627700000|2021-10-19 07:15:00|64003.2|63993.2|64007.4|63997.4|64022.9|64012.9|64000.7|63990.7|727
1634628000000|2021-10-19 07:20:00|64007.2|63997.2|63977.7|63967.7|64007.2|63997.2|63964.3|63948.2|747
1634628300000|2021-10-19 07:25:00|63977.5|63967.5|63968.3|63958.3|63977.6|63967.5|63941.8|63923.8|785
1634628600000|2021-10-19 07:30:00|63967.7|63957.7|63985.5|63975.5|63999.8|63981.9|63967|63955.7|708
1634628900000|2021-10-19 07:35:00|63985.6|63975.6|63981.6|63971.6|63992.2|63981.5|63977.4|63966.1|684
1634629200000|2021-10-19 07:40:00|63981.5|63971.5|63979.9|63969.9|63986.2|63976.2|63970.2|63960|604
1634629500000|2021-10-19 07:45:00|63980|63970|63971.2|63961.2|63980.4|63970.4|63966.8|63956.8|584
1634629800000|2021-10-19 07:50:00|63971.1|63961.1|63968.9|63958.9|63975.9|63965.9|63967.1|63957.1|486
1634630100000|2021-10-19 07:55:00|63968.8|63958.8|63980.2|63970.2|63980.6|63970.6|63957|63947|687
1634630400000|2021-10-19 08:00:00|63980.1|63970.1|63974.7|63964.7|63983.4|63973.4|63969.8|63959.8|749
1634630700000|2021-10-19 08:05:00|63974.8|63964.8|63969.3|63959.3|63975|63965|63965.3|63955.3|614
1634631000000|2021-10-19 08:10:00|63969.2|63959.2|63960.6|63950.6|63970.4|63960.4|63959.5|63949.5|549
1634631300000|2021-10-19 08:15:00|63960.7|63950.7|63965.2|63955.2|63970.9|63956.1|63955.4|63945.4|609
1634631600000|2021-10-19 08:20:00|63965.3|63955.3|63972.3|63962.3|63980.2|63968.7|63965.3|63952.1|598
1634631900000|2021-10-19 08:25:00|63972.1|63962.1|63952.5|63942.5|63979.4|63969.4|63952.5|63942.5|608
1634632200000|2021-10-19 08:30:00|63952.2|63942.2|63932.3|63922.3|63952.5|63942.5|63916.8|63902|693
1634632500000|2021-10-19 08:35:00|63932.1|63922.1|63934.8|63924.8|63936|63926|63927.2|63917.2|486
1634632800000|2021-10-19 08:40:00|63934.7|63924.7|63909.4|63899.4|63939.4|63929.4|63904.7|63892.2|627
1634633100000|2021-10-19 08:45:00|63908.7|63898.7|63892.4|63872.4|63914.7|63903|63885.9|63872|636
1634633400000|2021-10-19 08:50:00|63892.6|63872.6|63870.4|63860.4|63892.6|63879.2|63867.6|63857.6|633
1634633700000|2021-10-19 08:55:00|63870.3|63860.3|63884.1|63864.1|63902.1|63887.7|63870.3|63857.2|737
1634634000000|2021-10-19 09:00:00|63884.4|63864.4|63881|63871|63897.7|63887.7|63879.5|63864.4|632
1634634300000|2021-10-19 09:05:00|63880.7|63870.7|63881.2|63871.2|63885.2|63872.6|63870.9|63859.3|619
1634634600000|2021-10-19 09:10:00|63881|63871|63876.4|63866.4|63881.3|63871.3|63865.9|63851.1|480
1634634900000|2021-10-19 09:15:00|63876.5|63866.5|63877.4|63867.4|63881.8|63871.8|63871.6|63859.3|563
1634635200000|2021-10-19 09:20:00|63877.2|63867.2|63895.8|63885.8|63895.8|63885.8|63876.5|63866.5|568
1634635500000|2021-10-19 09:25:00|63895.7|63885.7|63894|63884|63909.8|63895.1|63891.5|63881.5|600
1634635800000|2021-10-19 09:30:00|63894.3|63884.3|63874.2|63864.2|63900.3|63890.3|63873.8|63863.8|617
1634636100000|2021-10-19 09:35:00|63873.8|63863.8|63869.9|63859.9|63881.7|63870|63865.7|63852.2|568
1634636400000|2021-10-19 09:40:00|63870.2|63860.2|63858.5|63848.5|63871.2|63861.2|63857.4|63847.4|471
1634636700000|2021-10-19 09:45:00|63858.6|63848.6|63849.4|63839.4|63867.5|63853.1|63840.6|63827.4|581
1634637000000|2021-10-19 09:50:00|63849.5|63839.5|63833.9|63813.9|63854.6|63842.4|63821.1|63801.1|667
1634637300000|2021-10-19 09:55:00|63836.9|63816.9|63828.3|63818.3|63843.8|63826.8|63822.8|63808|626
1634637600000|2021-10-19 10:00:00|63828.8|63818.8|63832.1|63822.1|63844.4|63827.7|63828.6|63810.7|583
1634637900000|2021-10-19 10:05:00|63832|63822|63837.5|63817.5|63841.2|63826.3|63796.6|63776.6|701
1634638200000|2021-10-19 10:10:00|63836.9|63816.9|63826.7|63816.7|63837.6|63822.2|63823|63804|514
1634638500000|2021-10-19 10:15:00|63826.8|63816.8|63809|63799|63829|63816.9|63804.6|63789.3|444
1634638800000|2021-10-19 10:20:00|63808.9|63798.9|63834.6|63814.6|63836.5|63822|63808.4|63795.1|463
1634639100000|2021-10-19 10:25:00|63834.5|63814.5|63818.2|63808.2|63840.3|63820.3|63818.2|63803.3|476
1634639400000|2021-10-19 10:30:00|63818.3|63808.3|63817.5|63807.5|63826.6|63813.2|63812|63802|405
1634639700000|2021-10-19 10:35:00|63817.6|63807.6|63837.6|63827.6|63841.9|63827.6|63817.1|63807.1|421
1634640000000|2021-10-19 10:40:00|63837.8|63827.8|63837.5|63827.5|63842.2|63828.6|63828.1|63817.3|499
1634640300000|2021-10-19 10:45:00|63837.4|63827.4|63833.3|63823.3|63840.6|63827.4|63829.9|63815.6|448
1634640600000|2021-10-19 10:50:00|63833.2|63823.2|63833.3|63823.3|63838.6|63826.8|63828.6|63816.7|517
1634640900000|2021-10-19 10:55:00|63833.5|63823.5|63837.3|63817.3|63847.2|63833.7|63831.2|63817|578
1634641200000|2021-10-19 11:00:00|63832.4|63822.4|63846.4|63836.4|63851.1|63836.4|63828|63814.3|513
1634641500000|2021-10-19 11:05:00|63846.5|63836.5|63856.4|63846.4|63874.3|63862.4|63846.4|63832.9|591
1634641800000|2021-10-19 11:10:00|63856.5|63846.5|63861.8|63851.8|63871|63855.7|63852|63838.1|591
1634642100000|2021-10-19 11:15:00|63861.9|63851.9|63860.9|63850.9|63867.8|63852.9|63858.3|63843|527
1634642400000|2021-10-19 11:20:00|63861|63851|63857.2|63847.2|63867.4|63852.5|63850.8|63836|521
1634642700000|2021-10-19 11:25:00|63857.1|63847.1|63859.1|63849.1|63863.2|63853.2|63851.8|63838.9|527
1634643000000|2021-10-19 11:30:00|63859.2|63849.2|63864.7|63854.7|63867.8|63857.8|63857.8|63844.3|512
1634643300000|2021-10-19 11:35:00|63864.6|63854.6|63876.8|63856.8|63877.2|63861.8|63860.1|63848.1|436
1634643600000|2021-10-19 11:40:00|63877|63857|63858.8|63848.8|63880.8|63865.5|63857.9|63842.8|450
1634643900000|2021-10-19 11:45:00|63858.7|63848.7|63856.6|63846.6|63866.6|63851.6|63856.4|63845.6|313
1634644200000|2021-10-19 11:50:00|63856.5|63846.5|63838|63818|63862.8|63847.7|63836.7|63816.7|495
1634644500000|2021-10-19 11:55:00|63837.9|63817.9|63837.4|63827.4|63848.7|63833.8|63836.4|63816.4|557
1634644800000|2021-10-19 12:00:00|63837.3|63827.3|63827.6|63817.6|63841.7|63827.8|63826.2|63813.1|652
1634645100000|2021-10-19 12:05:00|63827.5|63817.5|63825.9|63815.9|63837.1|63822.3|63824.8|63810.3|497
1634645400000|2021-10-19 12:10:00|63826.6|63816.6|63808.2|63798.2|63831.3|63817.5|63805.6|63790.4|580
1634645700000|2021-10-19 12:15:00|63808.1|63798.1|63805.8|63795.8|63816.3|63801.4|63805|63791.1|500
1634646000000|2021-10-19 12:20:00|63806|63796|63808.5|63798.5|63816.2|63802|63803.7|63789.2|636
1634646300000|2021-10-19 12:25:00|63808.2|63798.2|63830.6|63810.6|63831.8|63813.6|63803.5|63790.2|660
1634646600000|2021-10-19 12:30:00|63830.7|63810.7|63831.2|63821.2|63836.9|63822.8|63813|63799.5|696
1634646900000|2021-10-19 12:35:00|63831.4|63821.4|63818.7|63808.7|63834.9|63821.4|63818.2|63803.1|564
1634647200000|2021-10-19 12:40:00|63818.8|63808.8|63819.2|63809.2|63826.5|63813.4|63816.2|63801.1|553
1634647500000|2021-10-19 12:45:00|63819.1|63809.1|63818.5|63808.5|63825.8|63810.8|63812.6|63798.2|465
1634647800000|2021-10-19 12:50:00|63818.4|63808.4|63823|63803|63827.1|63814.1|63812.1|63797.8|536
1634648100000|2021-10-19 12:55:00|63822.9|63802.9|63826.7|63816.7|63832.3|63817|63815.9|63800.9|597
1634648400000|2021-10-19 13:00:00|63826.5|63816.5|63832.2|63822.2|63838.6|63823.7|63825.1|63810|833
1634648700000|2021-10-19 13:05:00|63832.3|63822.3|63838.7|63828.7|63843.6|63828.7|63821.6|63807.3|866
1634649000000|2021-10-19 13:10:00|63838.6|63828.6|63845.7|63835.7|63847.3|63835.8|63837.5|63823.6|698
1634649300000|2021-10-19 13:15:00|63845.6|63835.6|63827.8|63817.8|63850.5|63839|63825.5|63815.5|772
1634649600000|2021-10-19 13:20:00|63827.3|63817.3|63820.8|63810.8|63831.5|63817.3|63815.8|63805.8|744
1634649900000|2021-10-19 13:25:00|63820.7|63810.7|63825.3|63815.3|63835.7|63820.8|63816.4|63802.4|703
1634650200000|2021-10-19 13:30:00|63825.1|63815.1|63825.3|63815.3|63840.7|63825.6|63819.7|63807.4|793
1634650500000|2021-10-19 13:35:00|63825.6|63815.6|63827.4|63817.4|63833.2|63823.2|63824.1|63814.1|728
1634650800000|2021-10-19 13:40:00|63827.3|63817.3|63824.2|63814.2|63845.3|63830.3|63823.6|63810|796
1634651100000|2021-10-19 13:45:00|63824|63814|63796.4|63786.4|63827.7|63814.4|63779.6|63764.2|758
1634651400000|2021-10-19 13:50:00|63796.5|63786.5|63787.7|63777.7|63803.2|63788.6|63785.7|63771.4|737
1634651700000|2021-10-19 13:55:00|63788|63778|63791.3|63781.3|63802|63787.1|63784.8|63773.1|706
1634652000000|2021-10-19 14:00:00|63791.4|63781.4|63785.9|63775.9|63795.9|63783.2|63785.4|63771.5|756
1634652300000|2021-10-19 14:05:00|63786.1|63776.1|63783.2|63773.2|63792.6|63777.6|63781.3|63767.6|686
1634652600000|2021-10-19 14:10:00|63783.4|63773.4|63785.1|63775.1|63792.4|63778.6|63783.4|63769|562
1634652900000|2021-10-19 14:15:00|63785.2|63775.2|63787.3|63777.3|63796.6|63781.3|63783.2|63771.6|675
1634653200000|2021-10-19 14:20:00|63787.5|63777.5|63756.6|63746.6|63792.7|63778.4|63751.9|63736.6|679
1634653500000|2021-10-19 14:25:00|63756.5|63746.5|63757.6|63747.6|63764.2|63750.1|63751.1|63740.3|579
1634653800000|2021-10-19 14:30:00|63757.7|63747.7|63775.5|63765.5|63785.5|63772.2|63757.4|63747.4|770
1634654100000|2021-10-19 14:35:00|63775.4|63765.4|63783.8|63763.8|63804.6|63789.7|63775.3|63762.4|817
1634654400000|2021-10-19 14:40:00|63783.9|63763.9|63789.6|63779.6|63795.2|63780|63778.1|63761.9|687
1634654700000|2021-10-19 14:45:00|63789.8|63779.8|63794.7|63774.7|63804.6|63789.9|63789.3|63773.7|797
1634655000000|2021-10-19 14:50:00|63794.9|63774.9|63781.7|63761.7|63795.1|63780.6|63775.5|63760.3|743
1634655300000|2021-10-19 14:55:00|63781.8|63761.8|63741.1|63731.1|63781.8|63765.2|63739.9|63725.5|843
1634655600000|2021-10-19 15:00:00|63740.9|63730.9|63764.7|63754.7|63774.8|63759.3|63740.6|63728.5|830
1634655900000|2021-10-19 15:05:00|63763.7|63753.7|63783.4|63773.4|63790.2|63776.5|63760.2|63745.8|614
1634656200000|2021-10-19 15:10:00|63783.5|63773.5|63780.9|63770.9|63796.2|63781.7|63776.9|63761.2|573
1634656500000|2021-10-19 15:15:00|63780.7|63770.7|63781.9|63761.9|63795.4|63780.5|63777|63761.9|593
1634656800000|2021-10-19 15:20:00|63782.1|63762.1|63776.5|63766.5|63784|63769|63770.9|63760.2|553
1634657100000|2021-10-19 15:25:00|63776.1|63766.1|63740.9|63730.9|63781|63767.2|63737.2|63722.2|563
1634657400000|2021-10-19 15:30:00|63741.1|63731.1|63742.4|63732.4|63753.1|63738.2|63726.5|63715.4|636
1634657700000|2021-10-19 15:35:00|63742.5|63732.5|63753|63743|63755.8|63744.8|63738.7|63723.2|587
1634658000000|2021-10-19 15:40:00|63753.1|63743.1|63754.6|63744.6|63763.5|63748.2|63749.6|63739.6|521
1634658300000|2021-10-19 15:45:00|63754.7|63744.7|63756|63746|63759.7|63749.7|63753.9|63743.9|464
1634658600000|2021-10-19 15:50:00|63756.3|63746.3|63751.8|63741.8|63758.5|63748.5|63749|63739|504
1634658900000|2021-10-19 15:55:00|63751.9|63741.9|63757|63747|63762.7|63748.8|63751|63739.9|513
1634659200000|2021-10-19 16:00:00|63756.3|63746.3|63760.8|63750.8|63768.5|63754.8|63756.3|63744.7|518
1634659500000|2021-10-19 16:05:00|63760.7|63750.7|63752.5|63742.5|63766.8|63754.6|63751.2|63736.5|517
1634659800000|2021-10-19 16:10:00|63752.4|63742.4|63748.7|63738.7|63757.1|63742.5|63747|63732.6|455
1634660100000|2021-10-19 16:15:00|63748.8|63738.8|63752|63742|63762.2|63747.3|63747.2|63732.8|443
1634660400000|2021-10-19 16:20:00|63751.9|63741.9|63747.9|63737.9|63754.9|63742.5|63747.1|63734.3|555
1634660700000|2021-10-19 16:25:00|63748|63738|63739.4|63729.4|63748.5|63738.5|63734.5|63720|486
1634661000000|2021-10-19 16:30:00|63738.9|63728.9|63741.5|63731.5|63744.4|63731.5|63732.5|63717.1|530
1634661300000|2021-10-19 16:35:00|63741.6|63731.6|63738|63728|63746.9|63736.9|63737.1|63727.1|427
1634661600000|2021-10-19 16:40:00|63737.9|63727.9|63734.4|63724.4|63738.5|63728.5|63732.8|63722.8|367
1634661900000|2021-10-19 16:45:00|63734.7|63724.7|63734.2|63724.2|63738.7|63728.7|63733.3|63723.3|333
1634662200000|2021-10-19 16:50:00|63734.1|63724.1|63728.5|63718.5|63739.9|63725.9|63728.2|63718.2|323
1634662500000|2021-10-19 16:55:00|63728.6|63718.6|63716.2|63706.2|63728.8|63718.8|63715.2|63705.2|411
1634662800000|2021-10-19 17:00:00|63716.3|63706.3|63707.2|63697.2|63716.9|63706.9|63706.3|63692.9|481
1634663100000|2021-10-19 17:05:00|63707.1|63697.1|63709.3|63699.3|63714|63700.8|63706.9|63694|320
1634663400000|2021-10-19 17:10:00|63709.2|63699.2|63705.9|63695.9|63712.7|63699.6|63705.1|63690.4|321
1634663700000|2021-10-19 17:15:00|63705.7|63695.7|63703.6|63693.6|63708.2|63697.6|63700.1|63687.9|257
1634664000000|2021-10-19 17:20:00|63703.5|63693.5|63692.8|63682.8|63711.1|63698.2|63691|63677.5|372
1634664300000|2021-10-19 17:25:00|63692.9|63682.9|63693.5|63683.5|63697.6|63687.6|63691.7|63681.7|272
1634664600000|2021-10-19 17:30:00|63693.4|63683.4|63694.8|63684.8|63695.9|63685.9|63691.7|63681.7|270
1634664900000|2021-10-19 17:35:00|63695.1|63685.1|63705.5|63695.5|63709.9|63695.6|63694.6|63684.6|380
1634665200000|2021-10-19 17:40:00|63705.4|63695.4|63706.6|63696.6|63716.6|63701.2|63705.2|63690.8|306
1634665500000|2021-10-19 17:45:00|63706.5|63696.5|63699.6|63689.6|63713.4|63698.6|63699.4|63685.4|319
1634665800000|2021-10-19 17:50:00|63699.5|63689.5|63701.8|63691.8|63706.6|63693.1|63696|63681|333
1634666100000|2021-10-19 17:55:00|63701.9|63691.9|63712.4|63692.4|63712.4|63697.3|63692.9|63678.8|318
1634666400000|2021-10-19 18:00:00|63712.3|63692.3|63733.9|63713.9|63734.7|63715.9|63707.1|63692|585
1634666700000|2021-10-19 18:05:00|63734|63714|63724.7|63714.7|63745.2|63730.1|63724.5|63709.3|537
1634667000000|2021-10-19 18:10:00|63724.5|63714.5|63732.2|63722.2|63737.4|63723|63724.2|63708.9|417
1634667300000|2021-10-19 18:15:00|63732.3|63722.3|63733.1|63723.1|63740.7|63725.9|63729.4|63715.2|332
1634667600000|2021-10-19 18:20:00|63732.9|63722.9|63742.1|63732.1|63750.4|63735.2|63732.4|63720.4|480
1634667900000|2021-10-19 18:25:00|63742|63732|63741.2|63731.2|63746.5|63732|63739|63724|364
1634668200000|2021-10-19 18:30:00|63741.3|63731.3|63757.7|63737.7|63764.7|63746.1|63736.1|63722|529
1634668500000|2021-10-19 18:35:00|63757.8|63737.8|63748.8|63738.8|63757.9|63743.3|63745.9|63731.8|523
1634668800000|2021-10-19 18:40:00|63748.9|63738.9|63746|63736|63753.8|63739.8|63744.5|63730|458
1634669100000|2021-10-19 18:45:00|63745.8|63735.8|63755.2|63735.2|63756.4|63740.8|63745.1|63730.8|335
1634669400000|2021-10-19 18:50:00|63755|63735|63756.7|63736.7|63757.6|63742.6|63749.9|63734.6|414
1634669700000|2021-10-19 18:55:00|63756.9|63736.9|63751.8|63741.8|63759.7|63746.5|63751.2|63736.1|443
1634670000000|2021-10-19 19:00:00|63751.7|63741.7|63758.6|63738.6|63761.1|63744.7|63751.4|63736.2|417
1634670300000|2021-10-19 19:05:00|63758.5|63738.5|63758.7|63738.7|63759.3|63744.3|63751.6|63736.9|261
1634670600000|2021-10-19 19:10:00|63758.6|63738.6|63753.9|63743.9|63760|63744.9|63752|63736.8|275
1634670900000|2021-10-19 19:15:00|63754.3|63744.3|63764|63744|63770.1|63754.3|63752.9|63737.9|435
1634671200000|2021-10-19 19:20:00|63763.9|63743.9|63759.2|63749.2|63770.9|63755.8|63759|63743.1|443
1634671500000|2021-10-19 19:25:00|63759.1|63749.1|63763|63743|63767.5|63749.9|63756.9|63741.4|316
1634671800000|2021-10-19 19:30:00|63763.3|63743.3|63772.6|63752.6|63775.3|63755.9|63763.3|63743.3|330
1634672100000|2021-10-19 19:35:00|63772.3|63752.3|63773.4|63753.4|63774.8|63760.3|63768.7|63751.5|288
1634672400000|2021-10-19 19:40:00|63773.5|63753.5|63769.4|63759.4|63774.7|63759.8|63768.8|63751.7|243
1634672700000|2021-10-19 19:45:00|63769.3|63759.3|63767.9|63757.9|63774.3|63759.6|63767.4|63751.8|200
1634673000000|2021-10-19 19:50:00|63768|63758|63766.1|63756.1|63775.3|63760.5|63765.9|63750.3|246
1634673300000|2021-10-19 19:55:00|63766.3|63756.3|63773|63753|63777.3|63761.8|63765.9|63748.7|365
1634673600000|2021-10-19 20:00:00|63772.7|63752.7|63766.3|63746.3|63773.1|63753.1|63761.5|63741.5|300
1634673900000|2021-10-19 20:05:00|63766.2|63746.2|63757.9|63747.9|63768.2|63748.2|63757.7|63742.6|161
1634674200000|2021-10-19 20:10:00|63757.7|63747.7|63770.1|63750.1|63777.8|63757.8|63757.7|63743.4|264
1634674500000|2021-10-19 20:15:00|63770.6|63750.6|63767.4|63747.4|63772.4|63756.6|63766.5|63747.2|188
1634674800000|2021-10-19 20:20:00|63767.5|63747.5|63768|63748|63768.3|63748.3|63766.8|63746.8|165
1634675100000|2021-10-19 20:25:00|63768.4|63748.4|63772|63752|63776.5|63756.5|63768.4|63748.4|244
1634675400000|2021-10-19 20:30:00|63771.9|63751.9|63773|63753|63773.4|63753.4|63771.7|63751.7|165
1634675700000|2021-10-19 20:35:00|63772.4|63752.4|63771.9|63751.9|63772.8|63758.1|63768.1|63751.7|143
1634676000000|2021-10-19 20:40:00|63772|63752|63772.4|63752.4|63773.2|63758.1|63768.1|63751.7|142
1634676300000|2021-10-19 20:45:00|63772.3|63752.3|63779.1|63759.1|63780|63760|63772.1|63752.1|223
1634676600000|2021-10-19 20:50:00|63779|63759|63775.8|63755.8|63779.5|63759.5|63774.9|63754.9|208
1634676900000|2021-10-19 20:55:00|63776.1|63756.1|63773.5|63753.5|63778.5|63758.1|63772.2|63747.8|269
1634677200000|2021-10-19 21:00:00|63771.8|63751.8|63770.2|63725.3|63782.3|63754|63767|63719.6|217
1634677500000|2021-10-19 21:05:00|63778.4|63724.5|63791.2|63722.4|63794.1|63730.3|63763.8|63710.6|242
1634677800000|2021-10-19 21:10:00|63800.9|63724.9|63784.4|63725.9|63800.9|63728.2|63768.3|63719.1|414
1634678100000|2021-10-19 21:15:00|63784.6|63725.6|63780.2|63721.1|63789.3|63727.4|63771.6|63720.6|580
1634678400000|2021-10-19 21:20:00|63779.9|63721.6|63778.8|63722.3|63779.9|63727.1|63762.5|63715.9|120
1634678700000|2021-10-19 21:25:00|63777.5|63723.8|63771.6|63722|63781.2|63729.1|63759.9|63715.1|111
1634679000000|2021-10-19 21:30:00|63776.4|63719.7|63771.2|63725.5|63782.3|63726|63767.3|63718.5|175
1634679300000|2021-10-19 21:35:00|63772|63724.6|63773|63723.8|63783.3|63727.6|63763.3|63717|160
1634679600000|2021-10-19 21:40:00|63776.2|63725|63775.9|63725.7|63781|63727|63766.2|63720.8|240
1634679900000|2021-10-19 21:45:00|63774.7|63720.6|63773.7|63723.6|63778.5|63725.4|63762.9|63720.6|97
1634680200000|2021-10-19 21:50:00|63773.2|63723.5|63773.9|63723.7|63777.6|63725.7|63765.1|63721.2|118
1634680500000|2021-10-19 21:55:00|63764.8|63723.4|63772.1|63728|63780.6|63729.6|63764.8|63720|132
1634680800000|2021-10-19 22:00:00|63774.9|63728.3|63787.5|63695.8|63810.4|63740.2|63770.9|63684.8|590
1634681100000|2021-10-19 22:05:00|63788.5|63695.4|63792.3|63692|63795.8|63699.3|63773.8|63659.5|875
1634681400000|2021-10-19 22:10:00|63794.6|63690.3|63786.7|63693.6|63795.3|63704.1|63783.9|63678|700
1634681700000|2021-10-19 22:15:00|63785.2|63693.3|63770.3|63712.3|63790.9|63728|63760.2|63689.6|524
1634682000000|2021-10-19 22:20:00|63769.4|63713|63767.2|63728.9|63773.1|63731.7|63761.5|63710.2|305
1634682300000|2021-10-19 22:25:00|63766.4|63729.1|63778.8|63744|63780.5|63746.1|63756.6|63727.4|332
1634682600000|2021-10-19 22:30:00|63779.4|63744.8|63770.3|63750.3|63782.3|63753|63768|63741|199
1634682900000|2021-10-19 22:35:00|63768.8|63748.8|63777.3|63745.6|63780.2|63752.8|63768|63741.4|198
1634683200000|2021-10-19 22:40:00|63777.8|63746|63781.8|63747.6|63786.5|63748.6|63776.9|63736.8|488
1634683500000|2021-10-19 22:45:00|63782.4|63747.5|63781.4|63746.8|63787.6|63754.2|63773.2|63741.1|338
1634683800000|2021-10-19 22:50:00|63782.3|63746.3|63780.7|63745.1|63782.9|63753.8|63773.8|63737.1|637
1634684100000|2021-10-19 22:55:00|63780.8|63744.5|63781.5|63761.5|63787.2|63764.3|63775.5|63740.7|554
1634684400000|2021-10-19 23:00:00|63781.6|63761.6|63791|63771|63792.9|63772.9|63775.8|63755.8|360
1634684700000|2021-10-19 23:05:00|63791.3|63771.3|63794.4|63774.4|63796.2|63776.2|63784|63764|319
1634685000000|2021-10-19 23:10:00|63794.1|63774.1|63794.2|63774.2|63796.3|63776.3|63790.5|63770.5|242
1634685300000|2021-10-19 23:15:00|63793.6|63773.6|63797.2|63777.2|63799.4|63779.4|63793.6|63773.6|224
1634685600000|2021-10-19 23:20:00|63796.3|63776.3|63793.1|63773.1|63798.4|63778.4|63789.2|63769.2|294
1634685900000|2021-10-19 23:25:00|63792.5|63772.5|63793.7|63773.7|63796.8|63776.8|63791.4|63771.4|214
1634686200000|2021-10-19 23:30:00|63794|63774|63788.2|63768.2|63794.1|63774.1|63786.9|63766.9|331
1634686500000|2021-10-19 23:35:00|63788.4|63768.4|63763.9|63743.9|63792.4|63772.4|63763.5|63732.7|442
1634686800000|2021-10-19 23:40:00|63764.1|63744.1|63773.4|63753.4|63774.7|63754.7|63759.8|63737.5|640
1634687100000|2021-10-19 23:45:00|63773.6|63753.6|63778.2|63758.2|63780.9|63760.9|63771.1|63751.1|468
1634687400000|2021-10-19 23:50:00|63778.1|63758.1|63771.8|63751.8|63779|63759|63766.3|63746.3|386
1634687700000|2021-10-19 23:55:00|63772.2|63752.2|63770.7|63750.7|63777.6|63757.6|63768.5|63748.5|323
1634688000000|2021-10-20 00:00:00|63778.8|63758.8|63761.2|63741.2|63778.8|63758.8|63761.2|63741.2|624
1634688300000|2021-10-20 00:05:00|63760.8|63740.8|63770.6|63750.6|63771.5|63751.5|63757.3|63737.3|611
1634688600000|2021-10-20 00:10:00|63770.5|63750.5|63769.3|63749.3|63770.9|63750.9|63764.1|63744.1|574
1634688900000|2021-10-20 00:15:00|63769.4|63749.4|63796.1|63776.1|63796.2|63777.4|63767|63748.9|538
1634689200000|2021-10-20 00:20:00|63796.2|63776.2|63785.4|63765.4|63796.2|63776.2|63773.1|63753.1|646
1634689500000|2021-10-20 00:25:00|63785.5|63765.5|63787.6|63767.6|63794.1|63774.1|63779.4|63759.4|680
1634689800000|2021-10-20 00:30:00|63787|63767|63795.4|63775.4|63799.5|63779.5|63785.3|63765.3|636
1634690100000|2021-10-20 00:35:00|63794.6|63774.6|63792.9|63772.9|63800.6|63780.6|63788|63768|646
1634690400000|2021-10-20 00:40:00|63793|63773|63786.3|63766.3|63793.3|63773.3|63786.1|63766.1|445
1634690700000|2021-10-20 00:45:00|63786|63766|63790|63770|63792.2|63772.2|63784.6|63764.6|543
1634691000000|2021-10-20 00:50:00|63789.8|63769.8|63795.5|63775.5|63806.2|63786.8|63789.5|63769.5|705
1634691300000|2021-10-20 00:55:00|63794.9|63774.9|63782.9|63762.9|63797.1|63777.1|63782.5|63762.5|667
1634691600000|2021-10-20 01:00:00|63783|63763|63806.4|63786.4|63825.4|63805.4|63782.8|63762.8|818
1634691900000|2021-10-20 01:05:00|63806|63786|63811.7|63791.7|63818.6|63803.2|63799.6|63782.4|683
1634692200000|2021-10-20 01:10:00|63811.6|63791.6|63804.7|63784.7|63813.5|63796.9|63800|63780|603
1634692500000|2021-10-20 01:15:00|63804.6|63784.6|63823.4|63803.4|63828.9|63808.9|63802.3|63782.3|698
1634692800000|2021-10-20 01:20:00|63824.4|63804.4|63758.8|63738.8|63824.9|63804.9|63742.8|63722.8|812
1634693100000|2021-10-20 01:25:00|63758.7|63738.7|63774.5|63754.5|63784.3|63764.3|63754.7|63738.7|689
1634693400000|2021-10-20 01:30:00|63774.6|63754.6|63858.5|63838.5|63859.5|63839.5|63760.9|63740.9|1009
1634693700000|2021-10-20 01:35:00|63858.8|63838.8|63842.3|63822.3|63888.3|63868.3|63838.8|63818.8|969
1634694000000|2021-10-20 01:40:00|63842.4|63822.4|63858.7|63838.7|63864.7|63844.7|63840.8|63820.8|847
1634694300000|2021-10-20 01:45:00|63858.9|63838.9|63850.4|63830.4|63872.9|63852.9|63848.9|63828.9|845
1634694600000|2021-10-20 01:50:00|63850.1|63830.1|63844.1|63834.1|63853.1|63834.1|63821.3|63801.3|841
1634694900000|2021-10-20 01:55:00|63849.2|63829.2|63836.7|63826.7|63863.9|63845.9|63836.2|63821.1|751
1634695200000|2021-10-20 02:00:00|63836.8|63826.8|63845.1|63835.1|63861.6|63846.2|63836.2|63824.9|728
1634695500000|2021-10-20 02:05:00|63845.2|63835.2|63851.4|63831.4|63855.8|63840.3|63842.1|63824.5|583
1634695800000|2021-10-20 02:10:00|63851.6|63831.6|63868.6|63848.6|63876.1|63860.1|63843.2|63827.3|772
1634696100000|2021-10-20 02:15:00|63868.4|63848.4|63874.4|63864.4|63884.2|63874.2|63865.8|63848.4|694
1634696400000|2021-10-20 02:20:00|63878|63858|63890.6|63880.6|63897.2|63881.6|63872.5|63857.9|761
1634696700000|2021-10-20 02:25:00|63890.5|63880.5|63891.8|63881.8|63907.7|63890.9|63890.5|63875.7|601
1634697000000|2021-10-20 02:30:00|63891.7|63881.7|63884.8|63874.8|63902.6|63887.5|63881.3|63864.6|820
1634697300000|2021-10-20 02:35:00|63884.2|63874.2|63867.1|63857.1|63890.5|63876.3|63864|63849.2|687
1634697600000|2021-10-20 02:40:00|63872.1|63852.1|63864.3|63854.3|63873.3|63858.3|63855.9|63842.3|699
1634697900000|2021-10-20 02:45:00|63864.4|63854.4|63879.8|63859.8|63880|63865.9|63856|63842.1|785
1634698200000|2021-10-20 02:50:00|63875.7|63865.7|63881.1|63871.1|63894.1|63879.4|63874|63859.7|695
1634698500000|2021-10-20 02:55:00|63881|63871|63875.8|63865.8|63888.3|63872.3|63873.2|63857.7|609
1634698800000|2021-10-20 03:00:00|63875.7|63865.7|63875|63865|63880.6|63869.3|63872.2|63858.3|556
1634699100000|2021-10-20 03:05:00|63874.9|63864.9|63866.7|63856.7|63877.5|63865.3|63865.2|63850.7|523
1634699400000|2021-10-20 03:10:00|63866.8|63856.8|63874.4|63864.4|63878.5|63865.2|63865.8|63855.8|452
1634699700000|2021-10-20 03:15:00|63874.6|63864.6|63866.2|63856.2|63875.1|63864.9|63864.9|63854.7|506
1634700000000|2021-10-20 03:20:00|63866.4|63856.4|63871.2|63861.2|63873.2|63863.2|63864.4|63854.4|436
1634700300000|2021-10-20 03:25:00|63871.1|63861.1|63862.1|63852.1|63873.7|63862.8|63861.3|63844.6|496
1634700600000|2021-10-20 03:30:00|63862.3|63852.3|63860.8|63850.8|63868.1|63853|63857.7|63843.6|378
1634700900000|2021-10-20 03:35:00|63861|63851|63871.5|63861.5|63875|63862.2|63859.5|63846.6|414
1634701200000|2021-10-20 03:40:00|63871.6|63861.6|63863.7|63853.7|63876.2|63861.9|63861.5|63849|403
1634701500000|2021-10-20 03:45:00|63863.6|63853.6|63856.2|63846.2|63868.9|63854.9|63853.6|63840.4|489
1634701800000|2021-10-20 03:50:00|63861.1|63841.1|63847.5|63837.5|63861.2|63844.8|63843.9|63833.9|558
1634702100000|2021-10-20 03:55:00|63847.1|63837.1|63845.8|63835.8|63853|63838.8|63844.2|63833|441
1634702400000|2021-10-20 04:00:00|63845.9|63835.9|63849.1|63839.1|63849.6|63839.6|63844|63834|333
1634702700000|2021-10-20 04:05:00|63849.2|63839.2|63847.4|63837.4|63853.8|63839.8|63844.3|63831.4|401
1634703000000|2021-10-20 04:10:00|63847.3|63837.3|63838.5|63828.5|63851.2|63841.2|63838.3|63828.3|488
1634703300000|2021-10-20 04:15:00|63838.7|63828.7|63836.3|63826.3|63847.2|63833|63835.7|63822.8|372
1634703600000|2021-10-20 04:20:00|63836.2|63826.2|63860.5|63840.5|63868.4|63852.9|63832|63822|616
1634703900000|2021-10-20 04:25:00|63860.4|63840.4|63850.4|63830.4|63862|63846.7|63844.8|63830.2|408
1634704200000|2021-10-20 04:30:00|63850.3|63830.3|63851.1|63831.1|63853.6|63838.6|63843.9|63829.4|466
1634704500000|2021-10-20 04:35:00|63851.2|63831.2|63849.8|63839.8|63854.9|63839.8|63846.7|63831.1|331
1634704800000|2021-10-20 04:40:00|63849.7|63839.7|63851.3|63841.3|63856.4|63842.4|63848.1|63833.5|329
1634705100000|2021-10-20 04:45:00|63851|63841|63855.8|63835.8|63856.5|63842.2|63849.3|63833.8|348
1634705400000|2021-10-20 04:50:00|63850.7|63840.7|63851.1|63841.1|63858.1|63843.1|63849.8|63835.1|285
1634705700000|2021-10-20 04:55:00|63851.5|63841.5|63848.8|63838.8|63856.3|63841.5|63848.4|63836.2|296
1634706000000|2021-10-20 05:00:00|63849|63839|63841.8|63831.8|63849|63839|63838.7|63825.3|424
1634706300000|2021-10-20 05:05:00|63841.9|63831.9|63838.6|63828.6|63842.6|63832.6|63836.5|63826.5|340
1634706600000|2021-10-20 05:10:00|63838.5|63828.5|63827.7|63817.7|63839.2|63829.2|63826.1|63816.1|406
1634706900000|2021-10-20 05:15:00|63827.6|63817.6|63832.4|63822.4|63838.8|63824.5|63821.5|63811.5|536
1634707200000|2021-10-20 05:20:00|63832.2|63822.2|63833.8|63823.8|63839.9|63826.6|63830.9|63819.5|382
1634707500000|2021-10-20 05:25:00|63833.9|63823.9|63835.9|63825.9|63838.3|63828.3|63826.5|63816.5|503
1634707800000|2021-10-20 05:30:00|63836|63826|63846.8|63836.8|63848|63838|63836|63826|517
1634708100000|2021-10-20 05:35:00|63846.7|63836.7|63842.8|63832.8|63854.3|63844.3|63842|63832|447
1634708400000|2021-10-20 05:40:00|63843.2|63833.2|63847.2|63837.2|63848.3|63838.3|63842.4|63832.4|506
1634708700000|2021-10-20 05:45:00|63847.1|63837.1|63833.9|63823.9|63848|63838|63827.7|63817.7|553
1634709000000|2021-10-20 05:50:00|63834.2|63824.2|63809.2|63799.2|63834.4|63824.4|63809.2|63799.2|567
1634709300000|2021-10-20 05:55:00|63814.5|63794.5|63807.2|63797.2|63817.8|63806.5|63792.2|63776.6|807
1634709600000|2021-10-20 06:00:00|63807.3|63797.3|63812.7|63802.7|63828.8|63814.5|63804.4|63791.9|660
1634709900000|2021-10-20 06:05:00|63812.8|63802.8|63808.8|63798.8|63816.5|63806.5|63803.2|63793.2|628
1634710200000|2021-10-20 06:10:00|63809.1|63799.1|63817.3|63807.3|63825.1|63815.1|63806.9|63796.9|551
1634710500000|2021-10-20 06:15:00|63817.4|63807.4|63829.3|63819.3|63836|63821.2|63812.2|63802.2|629
1634710800000|2021-10-20 06:20:00|63829.7|63819.7|63838.4|63828.4|63846.8|63836.8|63827.8|63817.8|621
1634711100000|2021-10-20 06:25:00|63838.5|63828.5|63835.3|63825.3|63843.1|63833.1|63832.5|63822.5|578
1634711400000|2021-10-20 06:30:00|63835.4|63825.4|63855.5|63845.5|63861.5|63851.5|63833.3|63823.3|604
1634711700000|2021-10-20 06:35:00|63855.3|63845.3|63848.5|63838.5|63858.1|63848.1|63843.6|63833.6|632
1634712000000|2021-10-20 06:40:00|63848.6|63838.6|63861.3|63851.3|63861.7|63851.7|63844.2|63834.2|533
1634712300000|2021-10-20 06:45:00|63861.4|63851.4|63873.9|63863.9|63875.6|63865.6|63861.3|63851.3|557
1634712600000|2021-10-20 06:50:00|63873.8|63863.8|63899.3|63889.3|63908|63895.4|63873.5|63863.5|570
1634712900000|2021-10-20 06:55:00|63899.2|63889.2|63902.9|63892.9|63903.5|63893.5|63884.3|63874.3|796
1634713200000|2021-10-20 07:00:00|63903|63893|63890.1|63880.1|63903.1|63893.1|63889.9|63879.9|746
1634713500000|2021-10-20 07:05:00|63890|63880|63890.5|63880.5|63910.2|63896.5|63887.7|63877.7|680
1634713800000|2021-10-20 07:10:00|63891.6|63881.6|63882|63872|63904.3|63894.3|63877.1|63867.1|640
1634714100000|2021-10-20 07:15:00|63882.1|63872.1|63880.5|63870.5|63887.6|63877.6|63875.3|63865.3|569
1634714400000|2021-10-20 07:20:00|63880.4|63870.4|63878.6|63868.6|63887|63877|63878.3|63868.3|501
1634714700000|2021-10-20 07:25:00|63878.5|63868.5|63873.2|63863.2|63881.4|63868.6|63866.2|63851.3|729
1634715000000|2021-10-20 07:30:00|63873.3|63863.3|63892.4|63882.4|63898.6|63888.6|63872.3|63862.3|695
1634715300000|2021-10-20 07:35:00|63892.3|63882.3|63920.3|63910.3|63922.1|63912.1|63892.2|63882.2|637
1634715600000|2021-10-20 07:40:00|63919.9|63909.9|63928.7|63918.7|63933.4|63921.5|63903.3|63893.3|706
1634715900000|2021-10-20 07:45:00|63929|63919|63915.6|63905.6|63931.3|63919|63914.8|63899.9|659
1634716200000|2021-10-20 07:50:00|63915.7|63905.7|63898.8|63888.8|63915.8|63905.8|63897.1|63887.1|671
1634716500000|2021-10-20 07:55:00|63899|63889|63897.8|63887.8|63905.1|63895.1|63892.8|63882.8|751
1634716800000|2021-10-20 08:00:00|63897.7|63887.7|63901.7|63891.7|63906|63894.3|63893.4|63883.4|630
1634717100000|2021-10-20 08:05:00|63901.8|63891.8|63895.8|63885.8|63906.7|63896.7|63892.1|63882.1|531
1634717400000|2021-10-20 08:10:00|63895.7|63885.7|63900|63890|63905.5|63893.2|63892.7|63882.7|591
1634717700000|2021-10-20 08:15:00|63900.3|63890.3|63878.5|63868.5|63903|63892.1|63877.6|63857.6|742
1634718000000|2021-10-20 08:20:00|63878.6|63868.6|63882.5|63872.5|63897.6|63887.6|63877.1|63867.1|605
1634718300000|2021-10-20 08:25:00|63882.6|63872.6|63871.3|63861.3|63884.7|63872.8|63865.6|63855.6|683
1634718600000|2021-10-20 08:30:00|63871.5|63861.5|63869.9|63859.9|63875.6|63865.6|63867.5|63857.5|518
1634718900000|2021-10-20 08:35:00|63870.1|63860.1|63863.4|63853.4|63870.2|63860.2|63853.3|63843.3|635
1634719200000|2021-10-20 08:40:00|63863.3|63853.3|63873|63863|63874.3|63864.3|63860.9|63850.9|432
1634719500000|2021-10-20 08:45:00|63873.1|63863.1|63872.1|63862.1|63878.7|63864.6|63868.7|63858.5|372
1634719800000|2021-10-20 08:50:00|63872.2|63862.2|63887.9|63877.9|63889.3|63879.3|63871.9|63861.9|433
1634720100000|2021-10-20 08:55:00|63887.6|63877.6|63881.2|63871.2|63888.9|63878.9|63881|63871|405
1634720400000|2021-10-20 09:00:00|63881.3|63871.3|63894.9|63884.9|63896|63886|63880.9|63870.9|556
1634720700000|2021-10-20 09:05:00|63895|63885|63888.4|63878.4|63895.1|63885.1|63886.7|63876.7|479
1634721000000|2021-10-20 09:10:00|63888.6|63878.6|63896.5|63886.5|63897.7|63887.3|63888.6|63877.6|322
1634721300000|2021-10-20 09:15:00|63896.6|63886.6|63901.2|63891.2|63904.2|63894.2|63896.4|63886.4|449
1634721600000|2021-10-20 09:20:00|63901.1|63891.1|63914.5|63904.5|63921.9|63911.9|63900.7|63890.7|391
1634721900000|2021-10-20 09:25:00|63914.6|63904.6|63932.8|63922.8|63933.7|63923.7|63914.4|63904.4|366
1634722200000|2021-10-20 09:30:00|63932.9|63922.9|63924.1|63914.1|63935.1|63925.1|63923.6|63913.6|363
1634722500000|2021-10-20 09:35:00|63923.9|63913.9|63925.5|63915.5|63930.2|63920.2|63919.3|63909.3|489
1634722800000|2021-10-20 09:40:00|63925.6|63915.6|63926|63916|63928|63918|63925|63915|322
1634723100000|2021-10-20 09:45:00|63925.7|63915.7|63922.2|63912.2|63928.1|63918.1|63921.6|63911.6|452
1634723400000|2021-10-20 09:50:00|63921.9|63911.9|63914.1|63904.1|63923.3|63913.3|63913.8|63903.8|380
1634723700000|2021-10-20 09:55:00|63914.2|63904.2|63912|63902|63915.1|63905.1|63911.1|63901.1|375
1634724000000|2021-10-20 10:00:00|63911.8|63901.8|63900.3|63890.3|63912|63902|63897.4|63887.4|359
1634724300000|2021-10-20 10:05:00|63901|63891|63912.8|63902.8|63916.9|63903.3|63895.6|63885.6|423
1634724600000|2021-10-20 10:10:00|63912.7|63902.7|63906.3|63896.3|63922.1|63909.2|63906.2|63892.4|397
1634724900000|2021-10-20 10:15:00|63906.2|63896.2|63907.3|63897.3|63914.2|63899.2|63903.4|63891.5|366
1634725200000|2021-10-20 10:20:00|63906.8|63896.8|63906.5|63896.5|63908.4|63898.4|63903.9|63893.9|330
1634725500000|2021-10-20 10:25:00|63906.4|63896.4|63908.6|63898.6|63909.1|63899.1|63902.4|63892.4|425
1634725800000|2021-10-20 10:30:00|63908.7|63898.7|63917|63907|63917.5|63907.5|63904.8|63894.8|467
1634726100000|2021-10-20 10:35:00|63917.1|63907.1|63907.9|63897.9|63922.2|63910.7|63907.7|63897.7|365
1634726400000|2021-10-20 10:40:00|63907.7|63897.7|63906.1|63896.1|63908.4|63898.4|63905.3|63895.3|267
1634726700000|2021-10-20 10:45:00|63906.3|63896.3|63906.6|63896.6|63908.4|63898.4|63901.3|63891.3|392
1634727000000|2021-10-20 10:50:00|63906.4|63896.4|63907.1|63897.1|63908.8|63898.8|63905|63895|290
1634727300000|2021-10-20 10:55:00|63907.4|63897.4|63909.6|63899.6|63909.9|63899.9|63905.3|63895.3|360
1634727600000|2021-10-20 11:00:00|63909.7|63899.7|63904.1|63894.1|63911.7|63901.7|63902.6|63892.6|367
1634727900000|2021-10-20 11:05:00|63904.3|63894.3|63902.1|63892.1|63905.6|63895.6|63900.1|63890.1|278
1634728200000|2021-10-20 11:10:00|63902.2|63892.2|63903.5|63893.5|63910|63897.3|63901|63889.7|351
1634728500000|2021-10-20 11:15:00|63903.4|63893.4|63897.2|63887.2|63903.7|63893.7|63895.6|63885.6|394
1634728800000|2021-10-20 11:20:00|63897.3|63887.3|63897.6|63887.6|63898.8|63888.8|63891.1|63881.1|366
1634729100000|2021-10-20 11:25:00|63897.7|63887.7|63905.9|63895.9|63906.4|63896.4|63897.2|63887.2|384
1634729400000|2021-10-20 11:30:00|63906.2|63896.2|63903.4|63893.4|63906.3|63896.3|63900|63890|399
1634729700000|2021-10-20 11:35:00|63903.6|63893.6|63904.3|63894.3|63905.6|63895.6|63900.7|63890.7|351
1634730000000|2021-10-20 11:40:00|63904.4|63894.4|63895.6|63885.6|63910.8|63896.5|63895.3|63882.1|478
1634730300000|2021-10-20 11:45:00|63895.7|63885.7|63900.7|63890.7|63903.5|63891.2|63892.6|63882.6|495
1634730600000|2021-10-20 11:50:00|63901|63891|63897.5|63887.5|63903.7|63893.7|63895.9|63885.9|475
1634730900000|2021-10-20 11:55:00|63897.1|63887.1|63905.1|63895.1|63906|63896|63897.1|63887.1|442
1634731200000|2021-10-20 12:00:00|63905.2|63895.2|63890.3|63880.3|63905.4|63895.4|63885.9|63875.9|470
1634731500000|2021-10-20 12:05:00|63890.4|63880.4|63886.4|63876.4|63890.9|63880.9|63885.5|63875.5|468
1634731800000|2021-10-20 12:10:00|63886.5|63876.5|63884.3|63874.3|63889.1|63879.1|63883|63873|511
1634732100000|2021-10-20 12:15:00|63884.2|63874.2|63884.7|63874.7|63890.1|63880.1|63884.1|63874.1|402
1634732400000|2021-10-20 12:20:00|63884.8|63874.8|63875.4|63865.4|63887.2|63877.2|63873.7|63863.7|410
1634732700000|2021-10-20 12:25:00|63875.3|63865.3|63874.3|63864.3|63879.7|63865.3|63867.2|63857.2|433
1634733000000|2021-10-20 12:30:00|63874.6|63864.6|63876.8|63866.8|63881.2|63871.2|63872.1|63858.2|488
1634733300000|2021-10-20 12:35:00|63876.9|63866.9|63867.2|63857.2|63877.5|63867.5|63866.1|63856.1|552
1634733600000|2021-10-20 12:40:00|63867.1|63857.1|63874.2|63864.2|63874.3|63864.3|63866.2|63856.2|493
1634733900000|2021-10-20 12:45:00|63874.3|63864.3|63870.1|63860.1|63874.3|63864.3|63864.9|63854.9|501
1634734200000|2021-10-20 12:50:00|63870.2|63860.2|63886.2|63876.2|63886.3|63876.3|63867.6|63857.6|508
1634734500000|2021-10-20 12:55:00|63886.6|63876.6|63897.9|63887.9|63899.4|63889.4|63882.1|63872.1|613
1634734800000|2021-10-20 13:00:00|63897.7|63887.7|63901.9|63891.9|63904.2|63894.2|63896.7|63886.7|693
1634735100000|2021-10-20 13:05:00|63901.8|63891.8|63903.3|63893.3|63907.2|63895|63899.2|63887.2|624
1634735400000|2021-10-20 13:10:00|63903.4|63893.4|63907.3|63897.3|63907.8|63897.8|63900.6|63890.6|553
1634735700000|2021-10-20 13:15:00|63907.4|63897.4|63924|63914|63926.7|63916.7|63907.4|63897.4|606
1634736000000|2021-10-20 13:20:00|63923.9|63913.9|63924.8|63914.8|63932.3|63919.6|63920.4|63910.4|679
1634736300000|2021-10-20 13:25:00|63924.9|63914.9|63934.8|63924.8|63937.3|63927.3|63924.9|63914.9|600
1634736600000|2021-10-20 13:30:00|63935.7|63925.7|63942.6|63932.6|63949.5|63939.5|63931.9|63921.9|742
1634736900000|2021-10-20 13:35:00|63942.5|63932.5|63914.9|63904.9|63945.2|63932.5|63912.1|63897.2|707
1634737200000|2021-10-20 13:40:00|63914.8|63904.8|63903.6|63893.6|63922.4|63910.7|63899.9|63888|783
1634737500000|2021-10-20 13:45:00|63903.7|63893.7|63905.5|63895.5|63919.4|63906.6|63902.6|63890.5|704
1634737800000|2021-10-20 13:50:00|63905|63895|63908.5|63898.5|63912.8|63902.3|63900.7|63889.5|654
1634738100000|2021-10-20 13:55:00|63908.8|63898.8|63901.7|63891.7|63910.3|63900.3|63898.9|63886.5|663
1634738400000|2021-10-20 14:00:00|63901.5|63891.5|63902.4|63892.4|63916.7|63904.6|63901.3|63886.7|749
1634738700000|2021-10-20 14:05:00|63902.8|63892.8|63904.2|63894.2|63909.5|63896.1|63899.2|63886.7|658
1634739000000|2021-10-20 14:10:00|63904.1|63894.1|63901.2|63891.2|63910.8|63895.9|63900.1|63890.1|644
1634739300000|2021-10-20 14:15:00|63901|63891|63902|63892|63912.9|63902.9|63898.4|63888.4|620
1634739600000|2021-10-20 14:20:00|63902.1|63892.1|63912.5|63902.5|63914.1|63904.1|63899.5|63889.5|522
1634739900000|2021-10-20 14:25:00|63912.4|63902.4|63903|63893|63915.2|63905.2|63899.5|63889.5|521
1634740200000|2021-10-20 14:30:00|63902.8|63892.8|63907.3|63897.3|63909|63899|63894.7|63884.7|643
1634740500000|2021-10-20 14:35:00|63907.6|63897.6|63922.7|63912.7|63925|63915|63905.8|63895.8|686
1634740800000|2021-10-20 14:40:00|63923|63913|63920.9|63910.9|63928.6|63918.6|63919.8|63909.8|583
1634741100000|2021-10-20 14:45:00|63921.1|63911.1|63917.2|63907.2|63923.8|63911.8|63909.5|63899.5|524
1634741400000|2021-10-20 14:50:00|63917|63907|63912.4|63902.4|63917.4|63907|63908.7|63897.4|511
1634741700000|2021-10-20 14:55:00|63912.3|63902.3|63916.3|63906.3|63921.4|63911.4|63909.9|63896.6|530
1634742000000|2021-10-20 15:00:00|63916.4|63906.4|63913.4|63903.4|63919.7|63909.7|63909.4|63899.4|631
1634742300000|2021-10-20 15:05:00|63913.5|63903.5|63909|63899|63919.1|63909.1|63906.8|63896.8|609
1634742600000|2021-10-20 15:10:00|63908.9|63898.9|63908|63898|63911.3|63901.3|63898.2|63888.2|457
1634742900000|2021-10-20 15:15:00|63908.2|63898.2|63909.3|63899.3|63911.1|63901.1|63904.5|63894.5|457
1634743200000|2021-10-20 15:20:00|63909.1|63899.1|63916.6|63906.6|63920.9|63908.2|63908|63897|479
1634743500000|2021-10-20 15:25:00|63916.8|63906.8|63916.8|63906.8|63923.2|63909.1|63914.2|63900.3|479
1634743800000|2021-10-20 15:30:00|63916.7|63906.7|63918.7|63908.7|63921.2|63908.9|63912.1|63900.9|514
1634744100000|2021-10-20 15:35:00|63918.9|63908.9|63907.5|63897.5|63919|63909|63902.1|63891.8|461
1634744400000|2021-10-20 15:40:00|63907.6|63897.6|63914.1|63904.1|63916.8|63904.3|63904.2|63890.6|501
1634744700000|2021-10-20 15:45:00|63914|63904|63921.8|63911.8|63938.7|63925.3|63914|63899.7|578
1634745000000|2021-10-20 15:50:00|63922.2|63912.2|63923.6|63913.6|63926.7|63914.2|63915.6|63900.8|531
1634745300000|2021-10-20 15:55:00|63923.8|63913.8|63926.1|63916.1|63929.1|63919.1|63920.2|63906.5|473
1634745600000|2021-10-20 16:00:00|63926|63916|63931.3|63921.3|63936.6|63922.8|63920.9|63907.2|511
1634745900000|2021-10-20 16:05:00|63931.5|63921.5|63933.5|63923.5|63939.9|63929.9|63930.9|63918.2|485
1634746200000|2021-10-20 16:10:00|63933.8|63923.8|63930.3|63920.3|63937.5|63923.8|63929.2|63915.1|402
1634746500000|2021-10-20 16:15:00|63930.4|63920.4|63927.1|63917.1|63934.9|63924.9|63924.5|63910.4|515
1634746800000|2021-10-20 16:20:00|63927.2|63917.2|63922|63912|63929.3|63917.2|63921.8|63907.7|411
1634747100000|2021-10-20 16:25:00|63922.1|63912.1|63921.4|63911.4|63926.3|63912.7|63914.6|63901.1|428
1634747400000|2021-10-20 16:30:00|63921.3|63911.3|63915.6|63905.6|63926.4|63911.7|63910.6|63895.7|500
1634747700000|2021-10-20 16:35:00|63915.7|63905.7|63908.4|63898.4|63917.5|63907.1|63904.4|63893.1|488
1634748000000|2021-10-20 16:40:00|63908.2|63898.2|63911.3|63901.3|63918.4|63903.6|63904|63890.8|482
1634748300000|2021-10-20 16:45:00|63912.2|63902.2|63912.6|63902.6|63919.4|63903.6|63905.6|63892.9|422
1634748600000|2021-10-20 16:50:00|63912.7|63902.7|63917.7|63907.7|63928.2|63913.2|63911.1|63898.8|526
1634748900000|2021-10-20 16:55:00|63917.6|63907.6|63916.1|63906.1|63925|63909.7|63913.9|63900.2|486
1634749200000|2021-10-20 17:00:00|63916.3|63906.3|63934.6|63914.6|63938.1|63921.6|63912.3|63896.6|612
1634749500000|2021-10-20 17:05:00|63934.7|63914.7|63937.5|63917.5|63937.8|63922.7|63924.8|63910.3|473
1634749800000|2021-10-20 17:10:00|63937.4|63917.4|63929.5|63919.5|63940.4|63926.6|63928.9|63915|414
1634750100000|2021-10-20 17:15:00|63929.6|63919.6|63933|63923|63938|63923.8|63928.4|63913.7|363
1634750400000|2021-10-20 17:20:00|63933.1|63923.1|63939.3|63929.3|63948.2|63933.7|63925.8|63910.4|473
1634750700000|2021-10-20 17:25:00|63939.5|63929.5|63937.5|63927.5|63948.3|63933.9|63934.7|63919.7|489
1634751000000|2021-10-20 17:30:00|63937.4|63927.4|63934.3|63924.3|63944.9|63930.4|63929.2|63915.9|507
1634751300000|2021-10-20 17:35:00|63934.5|63924.5|63920.2|63910.2|63938.4|63924.6|63918.2|63902.4|480
1634751600000|2021-10-20 17:40:00|63920.3|63910.3|63923.8|63903.8|63924.5|63911|63915.1|63900.1|353
1634751900000|2021-10-20 17:45:00|63923.6|63903.6|63933|63923|63938.5|63923.5|63918.2|63903.3|409
1634752200000|2021-10-20 17:50:00|63933.1|63923.1|63935|63925|63942.8|63927.9|63931.6|63918|332
1634752500000|2021-10-20 17:55:00|63934.8|63924.8|63943.5|63923.5|63948.3|63931.9|63934.6|63919.7|356
1634752800000|2021-10-20 18:00:00|63943.3|63923.3|63936.3|63926.3|63946.7|63931.5|63935.8|63920.5|303
1634753100000|2021-10-20 18:05:00|63936.5|63926.5|63932.5|63922.5|63940.6|63926.5|63932.4|63917.2|231
1634753400000|2021-10-20 18:10:00|63932.6|63922.6|63933|63913|63938.7|63923.6|63922.9|63907.9|267
1634753700000|2021-10-20 18:15:00|63932.7|63912.7|63929.1|63919.1|63936.3|63921.6|63927.4|63912.7|216
1634754000000|2021-10-20 18:20:00|63928.6|63918.6|63936.6|63916.6|63938.3|63923|63926.6|63912.3|272
1634754300000|2021-10-20 18:25:00|63936.5|63916.5|63934.1|63914.1|63937.5|63922.6|63928.9|63914.1|317
1634754600000|2021-10-20 18:30:00|63934.4|63914.4|63930.9|63920.9|63935.9|63921.2|63929.1|63914.2|325
1634754900000|2021-10-20 18:35:00|63930.8|63920.8|63930.7|63920.7|63935.7|63921.8|63929.6|63915.4|199
1634755200000|2021-10-20 18:40:00|63930.8|63920.8|63931.7|63921.7|63937.6|63925.8|63930.7|63917.5|211
1634755500000|2021-10-20 18:45:00|63933.6|63923.6|63933.3|63923.3|63940|63925.5|63931.8|63919.8|261
1634755800000|2021-10-20 18:50:00|63933.2|63923.2|63934.8|63924.8|63939.9|63926.7|63931.6|63917.8|396
1634756100000|2021-10-20 18:55:00|63934.9|63924.9|63935.3|63925.3|63940.9|63926|63930.5|63916.9|358
1634756400000|2021-10-20 19:00:00|63935.4|63925.4|63940.5|63920.5|63942.4|63926.5|63933|63918.1|294
1634756700000|2021-10-20 19:05:00|63940.3|63920.3|63946.6|63926.6|63947.4|63931.3|63934.3|63918.6|357
1634757000000|2021-10-20 19:10:00|63946.7|63926.7|63951.2|63931.2|63951.8|63936.3|63939.7|63924.3|290
1634757300000|2021-10-20 19:15:00|63951.1|63931.1|63952.3|63932.3|63958.6|63943.9|63946|63930.3|307
1634757600000|2021-10-20 19:20:00|63947.4|63937.4|63951.8|63941.8|63958.8|63944.2|63947.2|63932.2|241
1634757900000|2021-10-20 19:25:00|63951.9|63941.9|63953.2|63943.2|63958.4|63943.9|63950.9|63935.5|282
1634758200000|2021-10-20 19:30:00|63953.5|63943.5|63951.4|63931.4|63957.5|63943.5|63950.5|63930.5|323
1634758500000|2021-10-20 19:35:00|63951.5|63931.5|63951.9|63931.9|63952.4|63937.2|63946.6|63931.5|292
1634758800000|2021-10-20 19:40:00|63947|63937|63953.3|63933.3|63953.5|63939|63945.5|63930.4|231
1634759100000|2021-10-20 19:45:00|63953|63933|63956.8|63936.8|63959.6|63944.3|63946.9|63931.9|153
1634759400000|2021-10-20 19:50:00|63956.7|63936.7|63951.5|63941.5|63957.8|63943|63950.9|63935.5|296
1634759700000|2021-10-20 19:55:00|63951.6|63941.6|63953|63933|63957.4|63942.8|63948.2|63932.4|416
1634760000000|2021-10-20 20:00:00|63952.8|63932.8|63952.7|63932.7|63954|63938.3|63947.1|63931.8|184
1634760300000|2021-10-20 20:05:00|63952.6|63932.6|63955.3|63935.3|63955.9|63937.5|63946.4|63932|105
1634760600000|2021-10-20 20:10:00|63955.1|63935.1|63953.5|63933.5|63956.1|63938.8|63947.7|63932.2|210
1634760900000|2021-10-20 20:15:00|63953.7|63933.7|63953.5|63933.5|63954.1|63939|63948.5|63933.2|220
1634761200000|2021-10-20 20:20:00|63953.7|63933.7|63958.7|63938.7|63959.1|63939.1|63953.5|63933.5|193
1634761500000|2021-10-20 20:25:00|63958.8|63938.8|63958.1|63938.1|63959.4|63939.4|63957.7|63937.7|235
1634761800000|2021-10-20 20:30:00|63958.6|63938.6|63958.8|63938.8|63960.3|63940.3|63957.6|63937.6|191
1634762100000|2021-10-20 20:35:00|63959.5|63939.5|63959|63939|63960.2|63940.2|63957.9|63937.9|200
1634762400000|2021-10-20 20:40:00|63958.8|63938.8|63960.1|63940.1|63961.1|63941.1|63957.5|63937.5|198
1634762700000|2021-10-20 20:45:00|63959.7|63939.7|63959.2|63939.2|63962.5|63942.5|63958.2|63938.2|204
1634763000000|2021-10-20 20:50:00|63960.1|63940.1|63965.9|63945.9|63966|63946|63957.8|63937.8|172
1634763300000|2021-10-20 20:55:00|63965|63945|63955|63935|63965.7|63945.7|63955|63935|304
1634763600000|2021-10-20 21:00:00|63955.2|63935.2|63964.5|63934.3|63972.2|63939.7|63954.6|63922.4|74
1634763900000|2021-10-20 21:05:00|63962.3|63919.5|63958.9|63938.9|63972.9|63941.4|63954.4|63914.1|161
1634764200000|2021-10-20 21:10:00|63958.6|63938.6|63957.6|63937.6|63958.9|63938.9|63955.8|63935.8|156
1634764500000|2021-10-20 21:15:00|63957.5|63937.5|63962.6|63885.3|63964.3|63937.9|63955.4|63879.1|252
1634764800000|2021-10-20 21:20:00|63961.1|63887|63965.4|63891|63971.7|63899.3|63949.4|63877.2|115
1634765100000|2021-10-20 21:25:00|63965.2|63889.9|63960.1|63911.1|63966.8|63913.8|63954.5|63883.2|265
1634765400000|2021-10-20 21:30:00|63959.4|63910.9|63958.7|63911.9|63965.1|63915.7|63956.5|63903.8|160
1634765700000|2021-10-20 21:35:00|63958.8|63911.5|63958.5|63908.4|63967.1|63915.5|63955.5|63904.2|133
1634766000000|2021-10-20 21:40:00|63960.7|63915.4|63959.4|63911.7|63966.7|63915.4|63956|63907.4|137
1634766300000|2021-10-20 21:45:00|63958.3|63912.4|63965.5|63911.1|63968.7|63913.8|63954.4|63900.8|191
1634766600000|2021-10-20 21:50:00|63962.2|63912.2|63958.7|63907|63968.3|63919.5|63954.3|63905.3|143
1634766900000|2021-10-20 21:55:00|63959.9|63915.5|63960.8|63910.5|63964.8|63919.7|63955.1|63907.1|149
1634767200000|2021-10-20 22:00:00|63960.6|63910.6|63961.2|63914.1|63969.7|63922.7|63955.5|63900.3|526
1634767500000|2021-10-20 22:05:00|63961.1|63914.5|63956.7|63911.6|63961.6|63918.6|63950.5|63907.2|517
1634767800000|2021-10-20 22:10:00|63954.4|63913.7|63952.2|63909.3|63958.3|63916.7|63950.3|63900.8|330
1634768100000|2021-10-20 22:15:00|63951.8|63911.4|63948.3|63917.3|63960.8|63926.9|63943.9|63902.9|290
1634768400000|2021-10-20 22:20:00|63949.2|63914.3|63944.9|63924.9|63952.8|63927.2|63941.8|63912.4|256
1634768700000|2021-10-20 22:25:00|63945.1|63925.1|63943.6|63923.6|63968|63928.8|63941.8|63918.4|313
1634769000000|2021-10-20 22:30:00|63943.5|63923.5|63944.4|63924.4|63957|63928.9|63941.1|63917.4|340
1634769300000|2021-10-20 22:35:00|63948.4|63918.1|63952.7|63918.9|63960.2|63928.2|63941.2|63915.9|294
1634769600000|2021-10-20 22:40:00|63945|63925|63943.2|63923.2|63964.8|63928.5|63942.3|63914.7|185
1634769900000|2021-10-20 22:45:00|63943.4|63923.4|63946|63926|63962.1|63928.4|63942.2|63921|250
1634770200000|2021-10-20 22:50:00|63946.4|63926.4|63945.9|63925.9|63957.9|63929|63940.7|63915.8|256
1634770500000|2021-10-20 22:55:00|63946.3|63926.3|63942.6|63922.6|63961.5|63930|63940.7|63915.2|281
1634770800000|2021-10-20 23:00:00|63943.1|63923.1|63941.3|63921.3|63947.9|63924.9|63940.6|63916.5|288
1634771100000|2021-10-20 23:05:00|63941.6|63921.6|63941.7|63921.7|63943.9|63923.9|63941.1|63921.1|106
1634771400000|2021-10-20 23:10:00|63941.6|63921.6|63941.2|63921.2|63942.5|63922.5|63940.3|63920.3|133
1634771700000|2021-10-20 23:15:00|63941.4|63921.4|63935.3|63915.3|63941.6|63921.6|63934.8|63914.8|205
1634772000000|2021-10-20 23:20:00|63935.9|63915.9|63937.1|63917.1|63938.8|63918.8|63934.2|63914.2|146
1634772300000|2021-10-20 23:25:00|63937.4|63917.4|63937.7|63917.7|63938.7|63918.7|63934.5|63914.5|153
1634772600000|2021-10-20 23:30:00|63935.6|63915.6|63937.4|63917.4|63938.7|63918.7|63934.5|63914.5|118
1634772900000|2021-10-20 23:35:00|63937.5|63917.5|63936.9|63916.9|63938.8|63918.8|63934.3|63914.3|117
1634773200000|2021-10-20 23:40:00|63937.1|63917.1|63937.1|63917.1|63938.5|63918.5|63936|63916|114
1634773500000|2021-10-20 23:45:00|63937.4|63917.4|63937.3|63917.3|63938.8|63918.8|63933.9|63913.9|181
1634773800000|2021-10-20 23:50:00|63937.2|63917.2|63941.8|63921.8|63943|63923|63934.7|63914.7|372
1634774100000|2021-10-20 23:55:00|63941.7|63921.7|63941.9|63921.9|63946.7|63926.7|63939.4|63919.4|396
1634774400000|2021-10-21 00:00:00|63941.5|63921.5|63948.3|63928.3|63952.5|63932.5|63941.5|63921.5|586
1634774700000|2021-10-21 00:05:00|63949.2|63929.2|63930.3|63910.3|63950.2|63930.2|63930.3|63910.3|639
1634775000000|2021-10-21 00:10:00|63930.4|63910.4|63924.2|63904.2|63932.1|63912.1|63919|63899|535
1634775300000|2021-10-21 00:15:00|63924.3|63904.3|63920.9|63900.9|63925.3|63905.3|63919.8|63899.8|501
1634775600000|2021-10-21 00:20:00|63921|63901|63899.4|63879.4|63921|63901|63896.9|63876.9|719
1634775900000|2021-10-21 00:25:00|63899.6|63879.6|63896|63876|63901.3|63883.3|63892.5|63872.5|624
1634776200000|2021-10-21 00:30:00|63895.9|63875.9|63896.1|63876.1|63900.4|63880.4|63888.5|63872.3|631
1634776500000|2021-10-21 00:35:00|63896.2|63876.2|63901.7|63881.7|63903.5|63888.8|63885.7|63871.1|562
1634776800000|2021-10-21 00:40:00|63901.9|63881.9|63914.4|63894.4|63914.5|63895.1|63901.7|63881.7|469
1634777100000|2021-10-21 00:45:00|63914.2|63894.2|63895.3|63885.3|63914.4|63894.4|63889.2|63874.1|521
1634777400000|2021-10-21 00:50:00|63900.2|63880.2|63923.7|63903.7|63924.3|63908.6|63895.7|63880.1|525
1634777700000|2021-10-21 00:55:00|63923.4|63903.4|63906|63886|63932.1|63912.1|63904.5|63885.5|600
1634778000000|2021-10-21 01:00:00|63905.9|63885.9|63916.9|63906.9|63922.8|63907.2|63901.6|63885.9|794
1634778300000|2021-10-21 01:05:00|63917.2|63907.2|63917|63907|63924.9|63910.4|63914.6|63896.2|606
1634778600000|2021-10-21 01:10:00|63917.2|63907.2|63920.1|63900.1|63921.7|63907.7|63909.7|63894.6|501
1634778900000|2021-10-21 01:15:00|63919.6|63899.6|63906|63886|63927|63910.5|63897.5|63878.1|825
1634779200000|2021-10-21 01:20:00|63905.8|63885.8|63902.4|63882.4|63909.6|63892.4|63896.9|63881.1|721
1634779500000|2021-10-21 01:25:00|63902.5|63882.5|63928.9|63908.9|63930|63912.2|63898.3|63882.1|709
1634779800000|2021-10-21 01:30:00|63928.4|63908.4|63906.5|63886.5|63928.4|63913.3|63903.5|63886|698
1634780100000|2021-10-21 01:35:00|63906.4|63886.4|63884.8|63874.8|63908.7|63893.4|63869.1|63854.5|783
1634780400000|2021-10-21 01:40:00|63884.9|63874.9|63868|63858|63888.7|63877.1|63863.8|63847.7|763
1634780700000|2021-10-21 01:45:00|63868.3|63858.3|63880.7|63870.7|63889.4|63877.1|63868.3|63858.3|731
1634781000000|2021-10-21 01:50:00|63880.6|63870.6|63876.2|63866.2|63883.8|63873.8|63871.9|63861.2|614
1634781300000|2021-10-21 01:55:00|63876.3|63866.3|63893.3|63883.3|63899.3|63884.9|63875.7|63865.1|706
1634781600000|2021-10-21 02:00:00|63893|63883|63890.5|63880.5|63894.7|63884.2|63878|63868|693
1634781900000|2021-10-21 02:05:00|63890.4|63880.4|63888.9|63878.9|63894.2|63882.2|63883.8|63869|506
1634782200000|2021-10-21 02:10:00|63889|63879|63882.2|63872.2|63891.6|63879.3|63876.7|63865.8|638
1634782500000|2021-10-21 02:15:00|63882.3|63872.3|63890|63880|63891|63881|63880.2|63865.2|581
1634782800000|2021-10-21 02:20:00|63888.3|63878.3|63892.3|63882.3|63894.4|63884.4|63888.3|63878.3|422
1634783100000|2021-10-21 02:25:00|63892.2|63882.2|63885.2|63875.2|63898.9|63888.9|63881.7|63871.7|524
1634783400000|2021-10-21 02:30:00|63885.7|63875.7|63866|63856|63894.2|63879|63862.8|63847.7|523
1634783700000|2021-10-21 02:35:00|63866.3|63856.3|63858.3|63838.3|63871.5|63858.1|63842.1|63827.9|783
1634784000000|2021-10-21 02:40:00|63858.4|63838.4|63850.9|63840.9|63862.9|63848.8|63840.6|63827.7|761
1634784300000|2021-10-21 02:45:00|63850.8|63840.8|63852|63842|63856.5|63843|63836|63826|626
1634784600000|2021-10-21 02:50:00|63852.1|63842.1|63855.5|63845.5|63866.3|63850.9|63850.6|63836.9|548
1634784900000|2021-10-21 02:55:00|63855.4|63845.4|63854|63844|63860.6|63847.5|63849.2|63834.5|528
1634785200000|2021-10-21 03:00:00|63854.1|63844.1|63858.4|63838.4|63858.8|63845.4|63836.5|63826.5|693
1634785500000|2021-10-21 03:05:00|63858.6|63838.6|63849|63839|63860|63845.7|63848.1|63836.3|569
1634785800000|2021-10-21 03:10:00|63848.9|63838.9|63855.1|63845.1|63857.6|63847.6|63848.9|63838.9|419
1634786100000|2021-10-21 03:15:00|63855|63845|63875.8|63855.8|63877.4|63861.4|63852|63841.4|653
1634786400000|2021-10-21 03:20:00|63875.7|63855.7|63871.2|63861.2|63880.5|63864.8|63868.7|63853.2|607
1634786700000|2021-10-21 03:25:00|63871.3|63861.3|63873.7|63863.7|63876.6|63866.6|63869.8|63859.8|537
1634787000000|2021-10-21 03:30:00|63872.8|63862.8|63873.6|63863.6|63876.2|63866.2|63872.6|63862.6|308
1634787300000|2021-10-21 03:35:00|63873.5|63863.5|63884.2|63874.2|63889.7|63875.3|63873.5|63863.5|422
1634787600000|2021-10-21 03:40:00|63884.1|63874.1|63886.1|63876.1|63887.9|63877.9|63882.1|63872.1|438
1634787900000|2021-10-21 03:45:00|63886.2|63876.2|63874|63864|63886.2|63876.2|63872.1|63862.1|423
1634788200000|2021-10-21 03:50:00|63873.8|63863.8|63876.2|63866.2|63880|63870|63871.3|63861.3|391
1634788500000|2021-10-21 03:55:00|63876.3|63866.3|63877.4|63867.4|63878.3|63868.3|63874.9|63864.9|364
1634788800000|2021-10-21 04:00:00|63877.2|63867.2|63889.9|63879.9|63890.2|63880.2|63876.8|63866.8|452
1634789100000|2021-10-21 04:05:00|63890|63880|63894.2|63884.2|63901.6|63891.6|63889.2|63879.2|578
1634789400000|2021-10-21 04:10:00|63894.5|63884.5|63906|63886|63910.3|63895.2|63887.2|63869.3|685
1634789700000|2021-10-21 04:15:00|63906.2|63886.2|63898.2|63888.2|63908.5|63893.3|63896.9|63882.9|581
1634790000000|2021-10-21 04:20:00|63898|63888|63896.3|63886.3|63900.6|63888.7|63893.9|63880.6|451
1634790300000|2021-10-21 04:25:00|63896.4|63886.4|63903.2|63883.2|63903.5|63888|63891.1|63880.9|544
1634790600000|2021-10-21 04:30:00|63903.1|63883.1|63898.8|63888.8|63905.5|63892.6|63894.8|63881.5|602
1634790900000|2021-10-21 04:35:00|63898.6|63888.6|63905.8|63895.8|63914.1|63899|63897.2|63884.5|507
1634791200000|2021-10-21 04:40:00|63905.7|63895.7|63907.4|63897.4|63918.3|63902.7|63904.4|63892.1|573
1634791500000|2021-10-21 04:45:00|63907.6|63897.6|63920.5|63910.5|63924.7|63911.2|63907.3|63895.7|470
1634791800000|2021-10-21 04:50:00|63920.7|63910.7|63921.1|63911.1|63928.1|63914.4|63916.3|63906.3|463
1634792100000|2021-10-21 04:55:00|63921.2|63911.2|63917.8|63907.8|63921.7|63911.7|63915.4|63905.4|370
1634792400000|2021-10-21 05:00:00|63917|63907|63916.3|63906.3|63924.7|63914.7|63915.9|63905.9|539
1634792700000|2021-10-21 05:05:00|63916.4|63906.4|63911.5|63901.5|63917.5|63907.5|63911.1|63901.1|461
1634793000000|2021-10-21 05:10:00|63911.8|63901.8|63910.9|63900.9|63912.9|63902.9|63903.2|63893.2|473
1634793300000|2021-10-21 05:15:00|63911|63901|63926.2|63916.2|63927.2|63917.2|63911|63896.7|524
1634793600000|2021-10-21 05:20:00|63926.4|63916.4|63937.1|63927.1|63946.8|63931.6|63925.2|63915.2|575
1634793900000|2021-10-21 05:25:00|63937|63927|63934.5|63924.5|63939.5|63929.5|63932.1|63922.1|534
1634794200000|2021-10-21 05:30:00|63934.3|63924.3|63928.2|63918.2|63936.8|63926.8|63923.6|63913.6|561
1634794500000|2021-10-21 05:35:00|63928.3|63918.3|63932.1|63922.1|63936.8|63926.8|63923.1|63913.1|614
1634794800000|2021-10-21 05:40:00|63932.2|63922.2|63940.1|63930.1|63946.9|63936.9|63927.3|63917.3|589
1634795100000|2021-10-21 05:45:00|63940.4|63930.4|63936.1|63926.1|63942.8|63932.8|63931|63921|567
1634795400000|2021-10-21 05:50:00|63935.7|63925.7|63930.5|63920.5|63943.8|63930.1|63923.4|63913.4|691
1634795700000|2021-10-21 05:55:00|63930.8|63920.8|63937|63927|63937|63927|63922.9|63912.9|693
1634796000000|2021-10-21 06:00:00|63937.7|63927.7|63921.2|63911.2|63938.7|63928.7|63912.8|63902.8|760
1634796300000|2021-10-21 06:05:00|63921|63911|63918.2|63908.2|63926.2|63916.2|63917|63907|644
1634796600000|2021-10-21 06:10:00|63918.3|63908.3|63916|63906|63924.6|63914.6|63911.9|63901.9|526
1634796900000|2021-10-21 06:15:00|63916.2|63906.2|63924.4|63914.4|63928.8|63918.8|63915.4|63905.4|592
1634797200000|2021-10-21 06:20:00|63924.3|63914.3|63922.1|63912.1|63933.2|63919.1|63917|63907|577
1634797500000|2021-10-21 06:25:00|63922.2|63912.2|63921.6|63911.6|63924.5|63914.5|63919.5|63909.5|521
1634797800000|2021-10-21 06:30:00|63921.7|63911.7|63927.8|63917.8|63928.1|63918.1|63920.7|63910.7|537
1634798100000|2021-10-21 06:35:00|63927.7|63917.7|63928.8|63918.8|63934.3|63924.3|63927.6|63917.6|506
1634798400000|2021-10-21 06:40:00|63928.9|63918.9|63934.2|63924.2|63939.1|63929.1|63928.3|63918.3|562
1634798700000|2021-10-21 06:45:00|63934.1|63924.1|63932.6|63922.6|63934.1|63924.1|63928.6|63918.6|474
1634799000000|2021-10-21 06:50:00|63932.8|63922.8|63989.6|63979.6|64007.7|63992.7|63930.7|63920.7|842
1634799300000|2021-10-21 06:55:00|63989.9|63979.9|63982|63972|63991.2|63981.2|63974.3|63960.6|889
1634799600000|2021-10-21 07:00:00|63982.1|63972.1|63985.8|63975.8|63986.9|63976.9|63976|63966|773
1634799900000|2021-10-21 07:05:00|63985.7|63975.7|63996.5|63986.5|64011.1|63996.2|63980.3|63966.2|742
1634800200000|2021-10-21 07:10:00|63997.1|63987.1|63983.5|63973.5|64002.1|63992.1|63973.1|63958.1|715
1634800500000|2021-10-21 07:15:00|63983.8|63973.8|63967|63957|63990.7|63980.7|63966.9|63956.9|700
1634800800000|2021-10-21 07:20:00|63967.1|63957.1|63966.9|63956.9|63969.7|63959.7|63956.1|63946.1|569
1634801100000|2021-10-21 07:25:00|63966.5|63956.5|63955.5|63945.5|63968|63958|63940.2|63930.2|621
1634801400000|2021-10-21 07:30:00|63955.8|63945.8|63954|63944|63965.3|63954.1|63951.4|63941.4|570
1634801700000|2021-10-21 07:35:00|63954.5|63944.5|63960.3|63950.3|63965|63955|63953.9|63943.9|468
1634802000000|2021-10-21 07:40:00|63960.4|63950.4|63958.3|63948.3|63969.5|63959.5|63958.2|63948.2|509
1634802300000|2021-10-21 07:45:00|63958.4|63948.4|63963.1|63953.1|63963.7|63953.7|63952.6|63942.6|420
1634802600000|2021-10-21 07:50:00|63963|63953|63979|63969|63979.7|63969.7|63961.5|63951.5|488
1634802900000|2021-10-21 07:55:00|63979.1|63969.1|63968.2|63958.2|63982.7|63972.7|63967.1|63957.1|617
1634803200000|2021-10-21 08:00:00|63968.1|63958.1|63972.7|63962.7|63977.8|63965.5|63961.9|63951.9|616
1634803500000|2021-10-21 08:05:00|63973|63963|63981.8|63971.8|63983.4|63973.4|63972.9|63962.9|630
1634803800000|2021-10-21 08:10:00|63982.1|63972.1|63964.2|63954.2|63982.5|63972.5|63963.6|63953.6|621
1634804100000|2021-10-21 08:15:00|63963.9|63953.9|63957.1|63947.1|63973.9|63963.9|63956.8|63944.3|561
1634804400000|2021-10-21 08:20:00|63956.8|63946.8|63969.5|63959.5|63971.6|63961.6|63953.8|63943.8|566
1634804700000|2021-10-21 08:25:00|63969.2|63959.2|63969|63959|63970.8|63960.8|63961|63951|490
1634805000000|2021-10-21 08:30:00|63969.4|63959.4|63956.4|63946.4|63969.5|63959.5|63955.1|63945.1|503
1634805300000|2021-10-21 08:35:00|63956.5|63946.5|63946.3|63936.3|63959.5|63949.5|63946.3|63936.3|491
1634805600000|2021-10-21 08:40:00|63946.4|63936.4|63941.8|63931.8|63949.1|63939.1|63938.3|63928.3|544
1634805900000|2021-10-21 08:45:00|63941.7|63931.7|63946.3|63936.3|63951.4|63941.4|63941.4|63931.4|436
1634806200000|2021-10-21 08:50:00|63946.7|63936.7|63933.3|63923.3|63946.7|63936.7|63929.7|63919.7|456
1634806500000|2021-10-21 08:55:00|63932.8|63922.8|63928.7|63918.7|63932.8|63922.8|63925.2|63915.2|512
1634806800000|2021-10-21 09:00:00|63929.3|63919.3|63930.6|63920.6|63935.1|63923.1|63927.4|63914.7|510
1634807100000|2021-10-21 09:05:00|63930.7|63920.7|63934.8|63924.8|63938.6|63928.6|63927.9|63917.9|479
1634807400000|2021-10-21 09:10:00|63934.9|63924.9|63946.6|63936.6|63946.8|63936.8|63934|63924|452
1634807700000|2021-10-21 09:15:00|63946.4|63936.4|63948.3|63938.3|63953.7|63943.7|63943.4|63933.4|468
1634808000000|2021-10-21 09:20:00|63948.6|63938.6|63951.7|63941.7|63957.9|63945.5|63947.8|63937.8|368
1634808300000|2021-10-21 09:25:00|63951.6|63941.6|63946.2|63936.2|63953.8|63943.8|63939|63928.4|517
1634808600000|2021-10-21 09:30:00|63946.1|63936.1|63947.7|63937.7|63953.3|63943.3|63939.6|63929.6|361
1634808900000|2021-10-21 09:35:00|63947.9|63937.9|63947.6|63937.6|63953.3|63943.3|63946.4|63936.4|383
1634809200000|2021-10-21 09:40:00|63947.5|63937.5|63951.9|63941.9|63952.1|63942.1|63945.6|63935.6|375
1634809500000|2021-10-21 09:45:00|63951.8|63941.8|63950.1|63940.1|63954.5|63944.5|63947.3|63937.3|377
1634809800000|2021-10-21 09:50:00|63949.9|63939.9|63946.7|63936.7|63952.6|63942.6|63942.1|63932.1|390
1634810100000|2021-10-21 09:55:00|63946.6|63936.6|63952.1|63942.1|63953.3|63943.3|63943.3|63933.3|327
1634810400000|2021-10-21 10:00:00|63952.2|63942.2|63947.4|63937.4|63955.2|63945.2|63946.4|63936.4|350
1634810700000|2021-10-21 10:05:00|63947.2|63937.2|63950.8|63940.8|63955.9|63942.5|63947|63935.7|275
1634811000000|2021-10-21 10:10:00|63950.7|63940.7|63955.8|63945.8|63964.7|63950.3|63950.1|63940.1|345
1634811300000|2021-10-21 10:15:00|63955.7|63945.7|63966.1|63956.1|63968.6|63958.6|63955.4|63945.4|308
1634811600000|2021-10-21 10:20:00|63966.2|63956.2|63966.4|63956.4|63968.5|63958.3|63962.3|63947.7|354
1634811900000|2021-10-21 10:25:00|63966.5|63956.5|63965.5|63955.5|63972.2|63958.5|63961.5|63951.5|320
1634812200000|2021-10-21 10:30:00|63965.3|63955.3|63959.8|63949.8|63965.8|63955.8|63946.1|63933.3|465
1634812500000|2021-10-21 10:35:00|63960.1|63950.1|63964.5|63954.5|63967.7|63957.7|63957.6|63947.6|347
1634812800000|2021-10-21 10:40:00|63964.6|63954.6|63969.3|63959.3|63974.5|63959.9|63963.1|63949.8|408
1634813100000|2021-10-21 10:45:00|63969.2|63959.2|63968.8|63958.8|63971|63959.3|63963.5|63950.2|423
1634813400000|2021-10-21 10:50:00|63968.7|63958.7|63971.7|63961.7|63973.9|63963.9|63968.1|63958.1|320
1634813700000|2021-10-21 10:55:00|63971.4|63961.4|63965.8|63955.8|63971.9|63961.6|63960|63950|433
1634814000000|2021-10-21 11:00:00|63965.9|63955.9|63962.2|63952.2|63969.5|63956.1|63960.3|63948.8|350
1634814300000|2021-10-21 11:05:00|63962.1|63952.1|63964|63954|63969.7|63956.9|63960.2|63949.1|335
1634814600000|2021-10-21 11:10:00|63963.7|63953.7|63966.1|63956.1|63970.2|63960.2|63963.4|63953.4|345
1634814900000|2021-10-21 11:15:00|63966|63956|63966.1|63956.1|63969.6|63959.6|63962.7|63952.7|366
1634815200000|2021-10-21 11:20:00|63966.3|63956.3|63967|63957|63970.7|63957.3|63963.2|63948.6|284
1634815500000|2021-10-21 11:25:00|63966.9|63956.9|63980.4|63960.4|63982|63966.7|63966.9|63954.7|395
1634815800000|2021-10-21 11:30:00|63980.3|63960.3|63977.7|63967.7|63983.2|63968.5|63973.4|63958.4|369
1634816100000|2021-10-21 11:35:00|63977.6|63967.6|63980.7|63970.7|63988.5|63973.4|63975.8|63962|366
1634816400000|2021-10-21 11:40:00|63980.9|63970.9|63978.7|63968.7|63984|63970.9|63975.8|63960.9|357
1634816700000|2021-10-21 11:45:00|63978.5|63968.5|63974.4|63964.4|63983.4|63970.1|63974.3|63960.8|429
1634817000000|2021-10-21 11:50:00|63974.5|63964.5|63965.5|63955.5|63977.9|63965|63964.3|63949.3|420
1634817300000|2021-10-21 11:55:00|63970.6|63950.6|63970.5|63960.5|63975.3|63960.8|63964.3|63950.5|522
1634817600000|2021-10-21 12:00:00|63970.2|63960.2|63974.9|63964.9|63984.6|63974.6|63967.3|63957.3|632
1634817900000|2021-10-21 12:05:00|63974.2|63964.2|63973.8|63963.8|63976.7|63966.7|63966.9|63956.9|463
1634818200000|2021-10-21 12:10:00|63973.7|63963.7|63969.8|63959.8|63975.1|63965.1|63967.4|63957.4|385
1634818500000|2021-10-21 12:15:00|63969.7|63959.7|63966.9|63956.9|63976.4|63966.4|63966.9|63956.9|379
1634818800000|2021-10-21 12:20:00|63966.4|63956.4|63965.5|63955.5|63966.9|63956.4|63956|63943.9|489
1634819100000|2021-10-21 12:25:00|63966|63956|63962.5|63942.5|63968.3|63958.3|63958.6|63942|522
1634819400000|2021-10-21 12:30:00|63962.2|63942.2|63954.9|63934.9|63976.7|63958.3|63951.3|63934.9|705
1634819700000|2021-10-21 12:35:00|63949.7|63939.7|63947.2|63937.2|63958|63943.1|63943.8|63933.8|558
1634820000000|2021-10-21 12:40:00|63947.3|63937.3|63949.2|63939.2|63955.2|63943.4|63943.4|63933.4|592
1634820300000|2021-10-21 12:45:00|63949|63939|63947.3|63937.3|63951.9|63941.9|63940.6|63930.5|549
1634820600000|2021-10-21 12:50:00|63947.4|63937.4|63957|63947|63964.6|63948.7|63938.2|63926.4|622
1634820900000|2021-10-21 12:55:00|63957.1|63947.1|63956.8|63936.8|63962.1|63948.5|63948.4|63933.5|703
1634821200000|2021-10-21 13:00:00|63957|63937|63965.4|63955.4|63967.6|63957.6|63945.8|63935.8|886
1634821500000|2021-10-21 13:05:00|63965.5|63955.5|63969.1|63959.1|63970.5|63960.5|63959.5|63949.5|811
1634821800000|2021-10-21 13:10:00|63969|63959|63965.6|63955.6|63975.6|63965.6|63962.1|63952.1|724
1634822100000|2021-10-21 13:15:00|63965.7|63955.7|63958.9|63948.9|63966.8|63956.8|63954.3|63944.3|643
1634822400000|2021-10-21 13:20:00|63958.8|63948.8|63948.5|63938.5|63959.4|63949.4|63946.4|63936.4|738
1634822700000|2021-10-21 13:25:00|63948.4|63938.4|63938.7|63928.7|63954|63939.7|63932.6|63922.6|661
1634823000000|2021-10-21 13:30:00|63938.6|63928.6|63936.5|63926.5|63942.1|63931.6|63931.1|63919.7|819
1634823300000|2021-10-21 13:35:00|63936.4|63926.4|63950.2|63940.2|63953.5|63942.8|63935.8|63925.8|782
1634823600000|2021-10-21 13:40:00|63950.9|63940.9|63933.6|63923.6|63960.8|63946.4|63927.4|63914.9|762
1634823900000|2021-10-21 13:45:00|63933|63923|63934.9|63924.9|63940.6|63928.5|63921.4|63910.2|775
1634824200000|2021-10-21 13:50:00|63935.2|63925.2|63938|63928|63951|63934.3|63930.6|63916.4|678
1634824500000|2021-10-21 13:55:00|63938.4|63928.4|63943.2|63933.2|63948.3|63933.2|63932.6|63919.3|628
1634824800000|2021-10-21 14:00:00|63943.5|63933.5|63947.4|63937.4|63967.5|63952.9|63943.3|63928.4|807
1634825100000|2021-10-21 14:05:00|63947.2|63937.2|63937|63927|63956.3|63943.4|63932.8|63919.1|722
1634825400000|2021-10-21 14:10:00|63937.4|63927.4|63925.2|63915.2|63945.5|63931.6|63924.4|63914.4|582
1634825700000|2021-10-21 14:15:00|63925|63915|63930.6|63910.6|63937.8|63923.6|63921.9|63908.8|794
1634826000000|2021-10-21 14:20:00|63930.7|63910.7|63917.6|63907.6|63937.4|63922.5|63914.4|63899.9|802
1634826300000|2021-10-21 14:25:00|63917.5|63907.5|63917.2|63907.2|63927.9|63912.5|63915.2|63900.4|738
1634826600000|2021-10-21 14:30:00|63917.3|63907.3|63913.5|63903.5|63921.8|63910.1|63908.1|63898.1|614
1634826900000|2021-10-21 14:35:00|63913.3|63903.3|63914.8|63904.8|63918.8|63906.1|63909.9|63897.4|522
1634827200000|2021-10-21 14:40:00|63915.3|63905.3|63902.8|63892.8|63916.1|63906.1|63898.1|63888.1|627
1634827500000|2021-10-21 14:45:00|63902.9|63892.9|63888.8|63878.8|63906.1|63894.3|63887.1|63874.4|701
1634827800000|2021-10-21 14:50:00|63888.5|63878.5|63886.5|63876.5|63894.3|63882.9|63885.9|63873.1|683
1634828100000|2021-10-21 14:55:00|63886.4|63876.4|63883.4|63873.4|63886.5|63876.5|63876.7|63866.7|695
1634828400000|2021-10-21 15:00:00|63883.6|63873.6|63887.7|63877.7|63893.2|63879.8|63881.3|63868.1|617
1634828700000|2021-10-21 15:05:00|63887.6|63877.6|63886.3|63876.3|63893|63883|63884.7|63870.5|543
1634829000000|2021-10-21 15:10:00|63886.4|63876.4|63882.2|63872.2|63894.5|63882|63881.2|63871.2|520
1634829300000|2021-10-21 15:15:00|63882.3|63872.3|63902.2|63892.2|63902.4|63892.4|63882.3|63872.3|539
1634829600000|2021-10-21 15:20:00|63902|63892|63896.9|63876.9|63903.7|63893.7|63891.2|63876.4|515
1634829900000|2021-10-21 15:25:00|63896.6|63876.6|63909.7|63899.7|63915.5|63901|63892|63876.6|690
1634830200000|2021-10-21 15:30:00|63909.8|63899.8|63918|63908|63918.8|63908.8|63904.3|63889.5|612
1634830500000|2021-10-21 15:35:00|63918.1|63908.1|63896.3|63886.3|63921.5|63909.4|63895.7|63885.7|592
1634830800000|2021-10-21 15:40:00|63896|63886|63895.9|63885.9|63903.5|63890|63891.2|63881.2|485
1634831100000|2021-10-21 15:45:00|63895.8|63885.8|63887.2|63877.2|63902.8|63890.3|63886.6|63876.6|568
1634831400000|2021-10-21 15:50:00|63887.4|63877.4|63889.9|63879.9|63891.7|63881.7|63885|63875|382
1634831700000|2021-10-21 15:55:00|63889.8|63879.8|63885.8|63875.8|63892.4|63882.4|63884.7|63874.7|407
1634832000000|2021-10-21 16:00:00|63885.6|63875.6|63888|63878|63895.7|63881.5|63881.7|63871.7|423
1634832300000|2021-10-21 16:05:00|63888.1|63878.1|63896.5|63886.5|63897.7|63887.7|63888|63878|386
1634832600000|2021-10-21 16:10:00|63896.2|63886.2|63890.5|63880.5|63896.7|63886.7|63890|63880|319
1634832900000|2021-10-21 16:15:00|63890.6|63880.6|63890.6|63880.6|63893.8|63883.8|63889.7|63879.7|257
1634833200000|2021-10-21 16:20:00|63890.7|63880.7|63890.5|63880.5|63892.6|63882.6|63890|63880|274
1634833500000|2021-10-21 16:25:00|63890.4|63880.4|63897.7|63887.7|63900|63890|63890.2|63880.2|296
1634833800000|2021-10-21 16:30:00|63897.3|63887.3|63902.3|63892.3|63903.6|63893.6|63894.4|63884.4|293
1634834100000|2021-10-21 16:35:00|63902.5|63892.5|63904.4|63894.4|63906.8|63896.8|63897.7|63887.7|336
1634834400000|2021-10-21 16:40:00|63904.3|63894.3|63910.8|63890.8|63910.8|63897.1|63901.9|63890.8|339
1634834700000|2021-10-21 16:45:00|63905.9|63895.9|63914|63904|63915|63905|63903.8|63893.8|363
1634835000000|2021-10-21 16:50:00|63913.8|63903.8|63909.3|63899.3|63915.2|63905.2|63906.6|63896.6|394
1634835300000|2021-10-21 16:55:00|63909.1|63899.1|63921.1|63911.1|63922.9|63912.9|63909.1|63899.1|523
1634835600000|2021-10-21 17:00:00|63920.5|63910.5|63937.9|63927.9|63939.1|63929.1|63920.5|63910.5|437
1634835900000|2021-10-21 17:05:00|63938|63928|63919.2|63909.2|63945.8|63933.5|63919|63903.7|509
1634836200000|2021-10-21 17:10:00|63919.1|63909.1|63922.7|63912.7|63927.1|63913|63917.7|63902.5|380
1634836500000|2021-10-21 17:15:00|63922.6|63912.6|63931.9|63921.9|63937.3|63924.5|63919.5|63909.5|421
1634836800000|2021-10-21 17:20:00|63931.8|63921.8|63914.6|63904.6|63934.7|63922|63914.3|63899.7|348
1634837100000|2021-10-21 17:25:00|63914.5|63904.5|63919|63899|63920.5|63906.8|63912.6|63898.1|272
1634837400000|2021-10-21 17:30:00|63914|63904|63920.6|63900.6|63921.9|63906.8|63913.4|63899.1|257
1634837700000|2021-10-21 17:35:00|63920.7|63900.7|63920.7|63910.7|63927.6|63912.5|63915.7|63900.6|376
1634838000000|2021-10-21 17:40:00|63920.6|63910.6|63933.6|63923.6|63937.3|63923.9|63920|63906|412
1634838300000|2021-10-21 17:45:00|63933.7|63923.7|63946.9|63936.9|63951.6|63936.9|63931.2|63916.5|467
1634838600000|2021-10-21 17:50:00|63946.8|63936.8|63963.7|63953.7|63963.7|63953.7|63946.7|63936.7|432
1634838900000|2021-10-21 17:55:00|63963|63953|63967.4|63957.4|63968|63958|63961|63951|358
1634839200000|2021-10-21 18:00:00|63967.3|63957.3|63969.6|63959.6|63974.4|63962.6|63965.5|63951.6|336
1634839500000|2021-10-21 18:05:00|63969.8|63959.8|63969.5|63959.5|63970|63960|63966.5|63956.5|307
1634839800000|2021-10-21 18:10:00|63969.6|63959.6|63973|63963|63974|63964|63967.9|63957.9|398
1634840100000|2021-10-21 18:15:00|63972.8|63962.8|63972.4|63962.4|63977.3|63963.1|63967.4|63952.5|350
1634840400000|2021-10-21 18:20:00|63972.3|63962.3|63973.3|63963.3|63979.7|63967.4|63971.4|63957.1|368
1634840700000|2021-10-21 18:25:00|63977.3|63957.3|63975.8|63965.8|63977.7|63966.2|63968.5|63953.8|398
1634841000000|2021-10-21 18:30:00|63975.9|63965.9|63974|63964|63979.5|63965.9|63971.7|63956.9|395
1634841300000|2021-10-21 18:35:00|63974.2|63964.2|63972.5|63962.5|63976.3|63964.7|63966.9|63952.9|353
1634841600000|2021-10-21 18:40:00|63972.4|63962.4|63966.6|63956.6|63975.5|63963|63964|63949.1|373
1634841900000|2021-10-21 18:45:00|63966.5|63956.5|63967.6|63957.6|63973.7|63959.6|63966.3|63951.4|439
1634842200000|2021-10-21 18:50:00|63967.7|63957.7|63960.3|63950.3|63973.8|63957.9|63959.6|63947.1|504
1634842500000|2021-10-21 18:55:00|63960.5|63950.5|63962.4|63952.4|63965|63955|63958.9|63948.9|395
1634842800000|2021-10-21 19:00:00|63962.6|63952.6|63969.2|63949.2|63970.3|63955.5|63961.8|63945.9|382
1634843100000|2021-10-21 19:05:00|63969.5|63949.5|63961.2|63951.2|63973.6|63959.5|63961|63945.8|350
1634843400000|2021-10-21 19:10:00|63961.3|63951.3|63961|63951|63966.3|63951.6|63960.4|63945.1|240
1634843700000|2021-10-21 19:15:00|63960.9|63950.9|63951.1|63941.1|63971.3|63956.4|63950.8|63935.5|352
1634844000000|2021-10-21 19:20:00|63951.2|63941.2|63954.2|63934.2|63955.9|63941.5|63942.3|63927.1|335
1634844300000|2021-10-21 19:25:00|63954.1|63934.1|63955.4|63945.4|63960.2|63945.4|63945.8|63929.8|365
1634844600000|2021-10-21 19:30:00|63955.5|63945.5|63954|63944|63960.2|63945.6|63953|63938.3|264
1634844900000|2021-10-21 19:35:00|63954.1|63944.1|63953.4|63943.4|63959.9|63945.2|63952.3|63937.9|209
1634845200000|2021-10-21 19:40:00|63953.5|63943.5|63956.1|63946.1|63960|63947|63953|63939.2|226
1634845500000|2021-10-21 19:45:00|63956|63946|63961.6|63941.6|63963.4|63948.4|63955.7|63939.7|223
1634845800000|2021-10-21 19:50:00|63961.8|63941.8|63953.5|63943.5|63962|63947.1|63953.1|63937.5|210
1634846100000|2021-10-21 19:55:00|63953.7|63943.7|63963.5|63943.5|63963.8|63948.2|63950.7|63935.6|317
1634846400000|2021-10-21 20:00:00|63963.9|63943.9|63962.5|63942.5|63963.9|63948.3|63957.5|63942.1|227
1634846700000|2021-10-21 20:05:00|63962.9|63942.9|63961.3|63941.3|63963.6|63948.1|63956.3|63941|170
1634847000000|2021-10-21 20:10:00|63960.9|63940.9|63958.4|63938.4|63962.4|63946.7|63955.9|63937|236
1634847300000|2021-10-21 20:15:00|63958.3|63938.3|63955.1|63935.1|63959.6|63939.6|63953.6|63933.6|334
1634847600000|2021-10-21 20:20:00|63955.2|63935.2|63954.5|63934.5|63955.6|63935.6|63953.6|63933.6|296
1634847900000|2021-10-21 20:25:00|63954.4|63934.4|63959.7|63939.7|63960.8|63944.2|63954.2|63934.3|265
1634848200000|2021-10-21 20:30:00|63959.5|63939.5|63963|63943|63963.2|63943.2|63958.5|63938.5|187
1634848500000|2021-10-21 20:35:00|63962.8|63942.8|63962.9|63942.9|63964.3|63944.3|63961.9|63941.9|238
1634848800000|2021-10-21 20:40:00|63962.6|63942.6|63962.7|63942.7|63963.4|63943.4|63959.7|63939.7|293
1634849100000|2021-10-21 20:45:00|63961.9|63941.9|63961|63941|63962.2|63942.2|63960.3|63940.3|340
1634849400000|2021-10-21 20:50:00|63961.1|63941.1|63959.6|63939.6|63963.1|63943.1|63958.6|63938.6|387
1634849700000|2021-10-21 20:55:00|63960.2|63940.2|63952.1|63932.1|63960.6|63940.6|63952.1|63932.1|429
1634850000000|2021-10-21 21:00:00|63953.6|63933.6|63961.5|63920.6|63962.7|63934.8|63951.9|63909.3|57
1634850300000|2021-10-21 21:05:00|63958.5|63926.5|63949.1|63929.1|63962.4|63935.2|63948.2|63916.2|122
1634850600000|2021-10-21 21:10:00|63950.2|63917|63950.5|63930.5|63957.2|63934.5|63944.6|63917|92
1634850900000|2021-10-21 21:15:00|63950.9|63930.9|63951.9|63931.9|63955.8|63933.2|63945.3|63918.3|109
1634851200000|2021-10-21 21:20:00|63952.3|63932.3|63950.4|63930.4|63954.8|63933.4|63945.2|63910.9|109
1634851500000|2021-10-21 21:25:00|63949.5|63929.5|63949.7|63929.7|63955.4|63933.2|63946.5|63919.6|94
1634851800000|2021-10-21 21:30:00|63949.1|63929.1|63952.1|63932.1|63952.9|63932.9|63949.1|63929.1|120
1634852100000|2021-10-21 21:35:00|63950.2|63930.2|63950.5|63919.6|63951.8|63931.8|63938.5|63918.5|211
1634852400000|2021-10-21 21:40:00|63949.9|63916.5|63950.2|63919.1|63951.5|63925.4|63942|63915.6|97
1634852700000|2021-10-21 21:45:00|63944.9|63924.9|63944.6|63924.6|63950.4|63927.4|63941.5|63914|117
1634853000000|2021-10-21 21:50:00|63947.7|63927.7|63957.9|63919.3|63967.2|63927.7|63942.4|63916.6|111
1634853300000|2021-10-21 21:55:00|63957.2|63918.9|63945.8|63925.8|63964.9|63930|63944.8|63917.8|127
1634853600000|2021-10-21 22:00:00|63946.9|63926.9|63945.2|63925.2|63951|63927.1|63942|63919|365
1634853900000|2021-10-21 22:05:00|63945.5|63925.5|63945|63925|63951.2|63927|63941.4|63919.7|289
1634854200000|2021-10-21 22:10:00|63943.3|63923.3|63946.1|63926.1|63947.8|63927.8|63942.6|63922.6|252
1634854500000|2021-10-21 22:15:00|63946.4|63926.4|63947.6|63927.6|63948.5|63928.5|63943.6|63923.6|477
1634854800000|2021-10-21 22:20:00|63947|63927|63945.9|63925.9|63947.6|63927.6|63941.9|63921.9|231
1634855100000|2021-10-21 22:25:00|63946|63926|63943|63923|63946|63926|63942|63922|237
1634855400000|2021-10-21 22:30:00|63942.8|63922.8|63944.2|63924.2|63945.7|63925.7|63941.4|63921.4|223
1634855700000|2021-10-21 22:35:00|63943.7|63923.7|63945.3|63925.3|63946|63926|63942.2|63922.2|172
1634856000000|2021-10-21 22:40:00|63945.1|63925.1|63946.5|63926.5|63948.5|63928.5|63941.6|63921.6|341
1634856300000|2021-10-21 22:45:00|63946.4|63926.4|63946.8|63926.8|63950.7|63930.7|63944.4|63924.4|391
1634856600000|2021-10-21 22:50:00|63945.8|63925.8|63943.4|63923.4|63947.2|63927.2|63942.8|63922.8|240
1634856900000|2021-10-21 22:55:00|63943.3|63923.3|63942.4|63922.4|63945.2|63925.2|63941.6|63921.6|244
1634857200000|2021-10-21 23:00:00|63942.6|63922.6|63945.4|63925.4|63946.3|63926.3|63937.7|63917.7|347
1634857500000|2021-10-21 23:05:00|63945.3|63925.3|63947.7|63927.7|63949.4|63929.4|63944.1|63924.1|484
1634857800000|2021-10-21 23:10:00|63947.3|63927.3|63949.5|63929.5|63951.9|63931.9|63945.7|63925.7|288
1634858100000|2021-10-21 23:15:00|63949.4|63929.4|63947.6|63927.6|63950.5|63930.5|63945.3|63925.3|459
1634858400000|2021-10-21 23:20:00|63947.7|63927.7|63947.4|63927.4|63949.6|63929.6|63946.6|63926.6|337
1634858700000|2021-10-21 23:25:00|63947.2|63927.2|63944.2|63924.2|63948.7|63928.7|63943.7|63923.7|297
1634859000000|2021-10-21 23:30:00|63945.2|63925.2|63944.8|63924.8|63947.4|63927.4|63941.2|63921.2|373
1634859300000|2021-10-21 23:35:00|63945|63925|63944.5|63924.5|63947.6|63927.6|63942.4|63922.4|410
1634859600000|2021-10-21 23:40:00|63944.2|63924.2|63946|63926|63947.6|63927.6|63944|63924|301
1634859900000|2021-10-21 23:45:00|63945.8|63925.8|63947.9|63927.9|63949.6|63929.6|63945.8|63925.8|305
1634860200000|2021-10-21 23:50:00|63949.1|63929.1|63946.4|63926.4|63951|63931|63945.6|63925.6|404
1634860500000|2021-10-21 23:55:00|63946.6|63926.6|63950.1|63930.1|63950.4|63930.4|63944.1|63924.1|384
1634860800000|2021-10-22 00:00:00|63950.6|63930.6|63949.4|63929.4|63951.9|63931.9|63945.1|63925.1|715
1634861100000|2021-10-22 00:05:00|63949.7|63929.7|63945.6|63925.6|63949.7|63929.7|63942.5|63922.5|564
1634861400000|2021-10-22 00:10:00|63945.8|63925.8|63960.2|63940.2|63961.4|63941.4|63945.7|63925.7|529
1634861700000|2021-10-22 00:15:00|63960|63940|63958.4|63938.4|63968.7|63948.7|63957.4|63937.4|537
1634862000000|2021-10-22 00:20:00|63958.5|63938.5|63967.5|63947.5|63972.5|63952.6|63953.6|63933.6|450
1634862300000|2021-10-22 00:25:00|63967.8|63947.8|63976.1|63956.1|63979.5|63959.5|63961.6|63947.2|433
1634862600000|2021-10-22 00:30:00|63976.2|63956.2|63973.1|63953.1|63976.5|63960.7|63967.8|63947.8|433
1634862900000|2021-10-22 00:35:00|63973.3|63953.3|63963.5|63943.5|63973.3|63953.3|63961.9|63941.9|394
1634863200000|2021-10-22 00:40:00|63963.6|63943.6|63966|63946|63967.7|63947.7|63962.2|63942.2|385
1634863500000|2021-10-22 00:45:00|63966.1|63946.1|63976.3|63956.3|63976.7|63961.3|63962.6|63945.7|447
1634863800000|2021-10-22 00:50:00|63976.2|63956.2|63986.3|63966.3|63989.6|63972.4|63971.6|63955.7|466
1634864100000|2021-10-22 00:55:00|63987.6|63967.6|63951|63931|63988.4|63970.1|63947|63927|780
1634864400000|2021-10-22 01:00:00|63951.2|63931.2|63946.5|63936.5|63956.7|63938.8|63943|63927.4|657
1634864700000|2021-10-22 01:05:00|63950.9|63930.9|63931.4|63911.4|63953.8|63938.5|63928.1|63911.3|644
1634865000000|2021-10-22 01:10:00|63931.1|63911.1|63909.9|63889.9|63931.6|63911.6|63899.9|63883.6|842
1634865300000|2021-10-22 01:15:00|63909.8|63889.8|63922.9|63902.9|63930|63912|63909.8|63889.8|808
1634865600000|2021-10-22 01:20:00|63923.3|63903.3|63899.1|63879.1|63925.3|63908|63889.7|63869.7|770
1634865900000|2021-10-22 01:25:00|63899.2|63879.2|63891.3|63871.3|63901|63885.7|63873.2|63857|807
1634866200000|2021-10-22 01:30:00|63892.1|63872.1|63890.4|63880.4|63902|63887|63875.2|63857.7|810
1634866500000|2021-10-22 01:35:00|63890.6|63880.6|63901.3|63891.3|63909.8|63892.2|63883.5|63868.6|734
1634866800000|2021-10-22 01:40:00|63901.4|63891.4|63918.9|63898.9|63923.9|63907|63899.8|63885.6|815
1634867100000|2021-10-22 01:45:00|63919.2|63899.2|63925.9|63905.9|63931.2|63911.2|63913.1|63896.7|788
1634867400000|2021-10-22 01:50:00|63925.7|63905.7|63924.6|63914.6|63940.2|63923.1|63916.3|63901.2|795
1634867700000|2021-10-22 01:55:00|63924.5|63914.5|63920.6|63910.6|63936.4|63921.1|63909.8|63895.6|764
1634868000000|2021-10-22 02:00:00|63920.5|63910.5|63938.8|63918.8|63939.4|63923.4|63918.7|63903.9|686
1634868300000|2021-10-22 02:05:00|63939|63919|63941.6|63931.6|63950.1|63934|63937.9|63918.8|694
1634868600000|2021-10-22 02:10:00|63941.7|63931.7|63937.8|63927.8|63943.1|63933.1|63935.4|63925.4|566
1634868900000|2021-10-22 02:15:00|63937.1|63927.1|63952.7|63932.7|63955|63940|63936.5|63923.5|556
1634869200000|2021-10-22 02:20:00|63952.4|63932.4|63965.6|63955.6|63969.6|63959.6|63943.5|63928.3|648
1634869500000|2021-10-22 02:25:00|63965.5|63955.5|63978.7|63958.7|63988.4|63973.9|63964.8|63950.1|659
1634869800000|2021-10-22 02:30:00|63978.8|63958.8|63966.6|63956.6|63978.9|63964|63965.7|63952.6|604
1634870100000|2021-10-22 02:35:00|63966.7|63956.7|63960.1|63940.1|63970.3|63956.7|63954.5|63939.5|551
1634870400000|2021-10-22 02:40:00|63960.2|63940.2|63956.6|63946.6|63967.2|63952.5|63953.7|63939.3|483
1634870700000|2021-10-22 02:45:00|63956.7|63946.7|63974.9|63964.9|63981.7|63965.1|63951.4|63937.7|655
1634871000000|2021-10-22 02:50:00|63974.8|63964.8|63967.3|63957.3|63979.4|63965.2|63967.1|63954.6|563
1634871300000|2021-10-22 02:55:00|63967.5|63957.5|63964|63954|63973.5|63963.5|63962.5|63949.5|636
1634871600000|2021-10-22 03:00:00|63963.4|63953.4|63967.5|63957.5|63970.5|63957.9|63960.2|63947.8|487
1634871900000|2021-10-22 03:05:00|63967.3|63957.3|63962.7|63952.7|63968.2|63958.2|63959.2|63944.3|504
1634872200000|2021-10-22 03:10:00|63962.8|63952.8|63958|63948|63966.5|63953.1|63956.9|63945.3|441
1634872500000|2021-10-22 03:15:00|63957.9|63947.9|63961.1|63951.1|63962.6|63952.6|63955.8|63945.8|489
1634872800000|2021-10-22 03:20:00|63961|63951|63954|63944|63965.5|63955.5|63953.6|63938.6|475
1634873100000|2021-10-22 03:25:00|63953.9|63943.9|63940.9|63930.9|63956.8|63944.3|63936.5|63922.6|626
1634873400000|2021-10-22 03:30:00|63941|63931|63948|63928|63949.9|63934.8|63934.6|63919.5|530
1634873700000|2021-10-22 03:35:00|63948.1|63928.1|63947.4|63937.4|63952|63938.6|63943.6|63928|451
1634874000000|2021-10-22 03:40:00|63947.2|63937.2|63948.7|63938.7|63949.3|63939.3|63944|63934|345
1634874300000|2021-10-22 03:45:00|63948.8|63938.8|63959.9|63949.9|63962.7|63952.7|63948.5|63938.5|512
1634874600000|2021-10-22 03:50:00|63959.8|63949.8|63964.8|63954.8|63969.7|63956.1|63958.2|63947|420
1634874900000|2021-10-22 03:55:00|63964.7|63954.7|63961.3|63951.3|63971.2|63956.2|63959.5|63949.5|368
1634875200000|2021-10-22 04:00:00|63961.5|63951.5|63959.8|63949.8|63966.4|63951.6|63956.7|63942.1|366
1634875500000|2021-10-22 04:05:00|63959.7|63949.7|63962.6|63942.6|63966.7|63951.5|63956.8|63941.3|346
1634875800000|2021-10-22 04:10:00|63962.9|63942.9|63961.1|63941.1|63963.9|63948.9|63956|63940.7|296
1634876100000|2021-10-22 04:15:00|63961.2|63941.2|63956.4|63946.4|63963.3|63948.2|63955.7|63940.5|265
1634876400000|2021-10-22 04:20:00|63956.5|63946.5|63951.5|63941.5|63961.3|63947.6|63949.3|63938|311
1634876700000|2021-10-22 04:25:00|63951.8|63941.8|63943.2|63933.2|63953.1|63943.1|63939.6|63927.1|433
1634877000000|2021-10-22 04:30:00|63943.3|63933.3|63951.3|63931.3|63951.8|63936.7|63942.7|63929.6|331
1634877300000|2021-10-22 04:35:00|63951.2|63931.2|63952.1|63932.1|63952.5|63939|63945.5|63930.8|325
1634877600000|2021-10-22 04:40:00|63952.2|63932.2|63955.8|63935.8|63959.2|63944|63946.9|63931.9|470
1634877900000|2021-10-22 04:45:00|63955.9|63935.9|63961.2|63941.2|63963|63948.1|63949.3|63934.5|469
1634878200000|2021-10-22 04:50:00|63961.1|63941.1|63954.2|63944.2|63962.7|63947.8|63952.3|63937.4|408
1634878500000|2021-10-22 04:55:00|63954.1|63944.1|63962.1|63942.1|63962.5|63947.6|63952.6|63937.3|462
1634878800000|2021-10-22 05:00:00|63961.6|63941.6|63951.5|63941.5|63961.6|63949|63951.4|63940|435
1634879100000|2021-10-22 05:05:00|63951.6|63941.6|63944.5|63934.5|63951.7|63941.7|63938.3|63925.3|381
1634879400000|2021-10-22 05:10:00|63944.4|63934.4|63947.3|63937.3|63947.8|63937.8|63942.8|63932.8|358
1634879700000|2021-10-22 05:15:00|63947.5|63937.5|63952.5|63942.5|63960.3|63945.7|63947.3|63937.3|345
1634880000000|2021-10-22 05:20:00|63953.2|63943.2|63956.7|63946.7|63957.1|63947.1|63953|63943|333
1634880300000|2021-10-22 05:25:00|63956.6|63946.6|63944.1|63934.1|63956.9|63946.9|63943.4|63929.1|400
1634880600000|2021-10-22 05:30:00|63944.2|63934.2|63949.6|63939.6|63955.4|63942.5|63944|63933.3|464
1634880900000|2021-10-22 05:35:00|63949.9|63939.9|63945.8|63935.8|63952.7|63940|63941.4|63931.4|452
1634881200000|2021-10-22 05:40:00|63945.9|63935.9|63944.9|63934.9|63951|63938|63937.5|63922.9|620
1634881500000|2021-10-22 05:45:00|63944.6|63934.6|63941.5|63931.5|63945.8|63935.8|63937|63927|472
1634881800000|2021-10-22 05:50:00|63941.6|63931.6|63942.5|63932.5|63949.7|63939.7|63939.5|63929.5|504
1634882100000|2021-10-22 05:55:00|63942.3|63932.3|63950.2|63940.2|63956.1|63942.5|63941.3|63931.3|566
1634882400000|2021-10-22 06:00:00|63950|63940|63942|63932|63962.2|63949.2|63942|63932|706
1634882700000|2021-10-22 06:05:00|63942.1|63932.1|63948.5|63938.5|63957.3|63942.3|63941.9|63931.9|547
1634883000000|2021-10-22 06:10:00|63948.6|63938.6|63943.9|63933.9|63951.5|63941.5|63938.8|63928.8|574
1634883300000|2021-10-22 06:15:00|63944|63934|63943.1|63933.1|63946.1|63936.1|63940.8|63930.8|581
1634883600000|2021-10-22 06:20:00|63943.2|63933.2|63926|63916|63946.4|63936.4|63926|63916|567
1634883900000|2021-10-22 06:25:00|63925.7|63915.7|63916.4|63906.4|63929.4|63917|63910.3|63898.1|767
1634884200000|2021-10-22 06:30:00|63916.5|63906.5|63909|63899|63924.2|63914.2|63907|63897|675
1634884500000|2021-10-22 06:35:00|63908|63898|63911.9|63901.9|63915.3|63905.3|63907.1|63897.1|545
1634884800000|2021-10-22 06:40:00|63912|63902|63921.7|63911.7|63929.1|63916.5|63910.6|63900.6|598
1634885100000|2021-10-22 06:45:00|63921.6|63911.6|63915.8|63905.8|63925.2|63915.2|63908.5|63893.3|642
1634885400000|2021-10-22 06:50:00|63915.7|63905.7|63920|63910|63921.7|63911.7|63912.4|63902.4|517
1634885700000|2021-10-22 06:55:00|63920.1|63910.1|63920.3|63910.3|63926.3|63916.3|63914.7|63904.7|589
1634886000000|2021-10-22 07:00:00|63920.5|63910.5|63892.9|63882.9|63920.7|63910.7|63891.7|63881.7|739
1634886300000|2021-10-22 07:05:00|63892.8|63882.8|63880.4|63870.4|63893.3|63883.3|63879.4|63869.4|691
1634886600000|2021-10-22 07:10:00|63880.3|63870.3|63883.9|63873.9|63893.7|63883.7|63877.9|63867.9|677
1634886900000|2021-10-22 07:15:00|63883.6|63873.6|63872.6|63862.6|63884.2|63874.2|63861.5|63846|712
1634887200000|2021-10-22 07:20:00|63872.7|63862.7|63875.2|63865.2|63878.1|63867|63867.9|63854.6|666
1634887500000|2021-10-22 07:25:00|63875.3|63865.3|63895|63875|63895|63880.3|63872.1|63862.1|691
1634887800000|2021-10-22 07:30:00|63894.8|63874.8|63868|63858|63895.1|63879.8|63866.5|63856.5|669
1634888100000|2021-10-22 07:35:00|63867.8|63857.8|63855.8|63845.8|63877|63862.6|63855.4|63845.4|682
1634888400000|2021-10-22 07:40:00|63855.7|63845.7|63869.1|63859.1|63871.2|63861.2|63854.2|63844.2|596
1634888700000|2021-10-22 07:45:00|63869|63859|63871.6|63861.6|63871.6|63861.6|63862.1|63852.1|520
1634889000000|2021-10-22 07:50:00|63871.5|63861.5|63869.7|63859.7|63871.9|63861.9|63867.4|63857.4|523
1634889300000|2021-10-22 07:55:00|63869.9|63859.9|63871.3|63861.3|63872.9|63862.9|63863.6|63853.6|493
1634889600000|2021-10-22 08:00:00|63871.1|63861.1|63873.6|63863.6|63876.5|63863.6|63866.9|63854|653
1634889900000|2021-10-22 08:05:00|63873.2|63863.2|63860.7|63850.7|63873.2|63863.2|63855|63845|596
1634890200000|2021-10-22 08:10:00|63860.3|63850.3|63832.5|63822.5|63860.9|63850.9|63819.4|63809.4|680
1634890500000|2021-10-22 08:15:00|63833.2|63823.2|63847.1|63837.1|63862.4|63844.1|63832.8|63818.6|617
1634890800000|2021-10-22 08:20:00|63847.4|63837.4|63845.4|63835.4|63851.9|63841.9|63837.1|63827.1|557
1634891100000|2021-10-22 08:25:00|63845.5|63835.5|63858.6|63848.6|63859.1|63849.1|63839.7|63829.7|619
1634891400000|2021-10-22 08:30:00|63857.8|63847.8|63846.1|63836.1|63858.8|63848.8|63838.2|63828.2|674
1634891700000|2021-10-22 08:35:00|63846.2|63836.2|63853.9|63843.9|63854.5|63844.5|63845.5|63835.5|532
1634892000000|2021-10-22 08:40:00|63853.7|63843.7|63850.7|63840.7|63858.2|63848.2|63845.8|63831.3|479
1634892300000|2021-10-22 08:45:00|63850.6|63840.6|63845.8|63835.8|63853|63843|63840.3|63830.3|478
1634892600000|2021-10-22 08:50:00|63845.9|63835.9|63836.7|63826.7|63851.1|63840.4|63836.3|63822.2|533
1634892900000|2021-10-22 08:55:00|63836.3|63826.3|63827.7|63817.7|63841.5|63826.8|63827.4|63817.4|589
1634893200000|2021-10-22 09:00:00|63827.4|63817.4|63842.2|63832.2|63842.8|63832.8|63824.9|63814.9|588
1634893500000|2021-10-22 09:05:00|63842.1|63832.1|63844.2|63834.2|63847.4|63837.4|63838.8|63828.8|446
1634893800000|2021-10-22 09:10:00|63844.1|63834.1|63834|63824|63845.5|63835.5|63832.7|63822.7|405
1634894100000|2021-10-22 09:15:00|63836.3|63826.3|63840.8|63830.8|63846|63836|63834.5|63824.5|457
1634894400000|2021-10-22 09:20:00|63841|63831|63849.4|63839.4|63849.5|63839.5|63839.3|63829.3|430
1634894700000|2021-10-22 09:25:00|63849.3|63839.3|63857.2|63847.2|63864.7|63852.2|63838.9|63828.9|613
1634895000000|2021-10-22 09:30:00|63857.3|63847.3|63860.3|63850.3|63861.9|63851.9|63853.4|63843.4|405
1634895300000|2021-10-22 09:35:00|63860.4|63850.4|63862.8|63852.8|63868.5|63854|63851.3|63841.3|523
1634895600000|2021-10-22 09:40:00|63862.9|63852.9|63862.3|63852.3|63864.8|63854.8|63858.6|63843.7|347
1634895900000|2021-10-22 09:45:00|63862.4|63852.4|63861.3|63851.3|63863.6|63853.6|63855.8|63845.8|407
1634896200000|2021-10-22 09:50:00|63861.4|63851.4|63864.2|63854.2|63866.9|63856.9|63858.5|63848.5|350
1634896500000|2021-10-22 09:55:00|63864.3|63854.3|63828.1|63818.1|63864.3|63854.3|63827.5|63817.5|541
1634896800000|2021-10-22 10:00:00|63827.1|63817.1|63831.6|63821.6|63840.1|63826.3|63821.6|63806.6|544
1634897100000|2021-10-22 10:05:00|63831.5|63821.5|63838.3|63818.3|63840.3|63826|63830.5|63815.6|430
1634897400000|2021-10-22 10:10:00|63838.4|63818.4|63814.7|63794.7|63838.5|63821.1|63802.3|63788.9|534
1634897700000|2021-10-22 10:15:00|63814.6|63794.6|63796.8|63786.8|63814.7|63799|63793.5|63780.7|482
1634898000000|2021-10-22 10:20:00|63796.9|63786.9|63806.2|63796.2|63815.3|63797.8|63796.8|63782.4|432
1634898300000|2021-10-22 10:25:00|63806.3|63796.3|63799.8|63789.8|63815.9|63801|63797.3|63783.4|441
1634898600000|2021-10-22 10:30:00|63799.6|63789.6|63792.1|63782.1|63808.2|63794.2|63792.1|63777.9|500
1634898900000|2021-10-22 10:35:00|63792.2|63782.2|63799.2|63789.2|63802.1|63791|63784.7|63774.7|417
1634899200000|2021-10-22 10:40:00|63799.3|63789.3|63803.2|63793.2|63815.2|63800.1|63798.2|63784.2|457
1634899500000|2021-10-22 10:45:00|63803.1|63793.1|63803.8|63793.8|63810.4|63795.2|63801.2|63787.8|385
1634899800000|2021-10-22 10:50:00|63803.5|63793.5|63845.5|63825.5|63848.3|63828.3|63792.9|63777.8|584
1634900100000|2021-10-22 10:55:00|63845.4|63825.4|63850.7|63830.7|63859.9|63843.9|63835|63817.3|644
1634900400000|2021-10-22 11:00:00|63850.8|63830.8|63826.9|63806.9|63851|63833.6|63826.7|63806.7|509
1634900700000|2021-10-22 11:05:00|63826.8|63806.8|63836.5|63816.5|63837.3|63817.3|63819.1|63803.8|478
1634901000000|2021-10-22 11:10:00|63836.6|63816.6|63831.7|63811.7|63842.9|63827.6|63828.9|63808.9|458
1634901300000|2021-10-22 11:15:00|63831.4|63811.4|63829.7|63809.7|63833.2|63814.6|63819|63803.1|568
1634901600000|2021-10-22 11:20:00|63829.4|63809.4|63836.8|63826.8|63838.2|63828.2|63819.5|63805.7|630
1634901900000|2021-10-22 11:25:00|63836.6|63826.6|63839.4|63829.4|63843.2|63829.5|63832.1|63817.2|430
1634902200000|2021-10-22 11:30:00|63839.5|63829.5|63854.3|63834.3|63856|63840.8|63838.8|63828.7|535
1634902500000|2021-10-22 11:35:00|63854.5|63834.5|63847|63827|63854.5|63838.2|63841.8|63826.7|433
1634902800000|2021-10-22 11:40:00|63846.9|63826.9|63852|63842|63855.7|63844|63839.8|63825.3|461
1634903100000|2021-10-22 11:45:00|63851.9|63841.9|63851.4|63831.4|63856|63845.3|63847.3|63830.6|356
1634903400000|2021-10-22 11:50:00|63851.3|63831.3|63850.3|63840.3|63858.5|63844.9|63848|63831.3|361
1634903700000|2021-10-22 11:55:00|63850|63840|63846.3|63836.3|63850.4|63840.3|63835.8|63825.2|663
1634904000000|2021-10-22 12:00:00|63845.9|63835.9|63846.5|63826.5|63853|63837.5|63837.5|63821.7|659
1634904300000|2021-10-22 12:05:00|63846.3|63826.3|63851.4|63831.4|63855|63840.2|63840|63824|659
1634904600000|2021-10-22 12:10:00|63851.5|63831.5|63846.6|63826.6|63856.2|63842.5|63840.6|63825.7|551
1634904900000|2021-10-22 12:15:00|63846.7|63826.7|63846.2|63836.2|63854.5|63839.6|63839|63823.7|621
1634905200000|2021-10-22 12:20:00|63846.3|63836.3|63839.1|63819.1|63852.3|63838|63829.2|63814|538
1634905500000|2021-10-22 12:25:00|63834.3|63824.3|63835.5|63815.5|63840.2|63824.9|63825.6|63809.9|517
1634905800000|2021-10-22 12:30:00|63835.3|63815.3|63821.2|63811.2|63835.3|63820.1|63816.5|63804.2|471
1634906100000|2021-10-22 12:35:00|63821|63811|63819.4|63809.4|63829|63814.7|63815.8|63803.9|521
1634906400000|2021-10-22 12:40:00|63819.5|63809.5|63821.9|63811.9|63832.9|63817.9|63816|63803.5|625
1634906700000|2021-10-22 12:45:00|63821.8|63811.8|63823|63813|63833.6|63818.6|63820.8|63805.9|622
1634907000000|2021-10-22 12:50:00|63822.8|63812.8|63826.4|63816.4|63830.6|63817|63822.7|63808.5|673
1634907300000|2021-10-22 12:55:00|63826.5|63816.5|63823.1|63813.1|63829.6|63819.6|63808.7|63794|632
1634907600000|2021-10-22 13:00:00|63827.9|63807.9|63839.9|63829.9|63848.9|63838.9|63819.4|63807.9|890
1634907900000|2021-10-22 13:05:00|63839.7|63829.7|63842.2|63832.2|63846.7|63836.7|63835.3|63821.1|779
1634908200000|2021-10-22 13:10:00|63842.1|63832.1|63834.8|63824.8|63843.2|63833.2|63826|63812.8|815
1634908500000|2021-10-22 13:15:00|63835.2|63825.2|63843.9|63833.9|63845.9|63835.9|63827.7|63817.7|793
1634908800000|2021-10-22 13:20:00|63843.6|63833.6|63845.7|63835.7|63847.7|63837.7|63841.4|63831.4|644
1634909100000|2021-10-22 13:25:00|63845.5|63835.5|63843.8|63833.8|63850.2|63840.2|63840.1|63828.6|591
1634909400000|2021-10-22 13:30:00|63844.4|63834.4|63819.6|63809.6|63846.9|63836.9|63819.5|63809.5|751
1634909700000|2021-10-22 13:35:00|63819.4|63809.4|63814.5|63804.5|63825.5|63815.5|63814.1|63804.1|620
1634910000000|2021-10-22 13:40:00|63814.6|63804.6|63824.9|63804.9|63831.8|63814.7|63810.9|63800.3|639
1634910300000|2021-10-22 13:45:00|63825|63805|63802.5|63792.5|63830.8|63815.5|63802.4|63787.5|838
1634910600000|2021-10-22 13:50:00|63802.4|63792.4|63806.5|63796.5|63808.3|63798.3|63797.1|63782.6|751
1634910900000|2021-10-22 13:55:00|63806.9|63796.9|63814.5|63804.5|63819.6|63809.6|63803|63793|767
1634911200000|2021-10-22 14:00:00|63814.2|63804.2|63814.1|63804.1|63818.2|63808.2|63809.9|63796.8|665
1634911500000|2021-10-22 14:05:00|63814|63804|63811|63801|63822|63808.9|63810.3|63799.4|662
1634911800000|2021-10-22 14:10:00|63811.1|63801.1|63796.8|63786.8|63812.9|63802.9|63792.5|63780.4|699
1634912100000|2021-10-22 14:15:00|63796.9|63786.9|63792.9|63782.9|63802.7|63788.9|63789|63779|478
1634912400000|2021-10-22 14:20:00|63792.5|63782.5|63786.9|63776.9|63795|63783|63783.2|63773.2|583
1634912700000|2021-10-22 14:25:00|63787.8|63777.8|63788.1|63778.1|63800.6|63784.4|63784.7|63771.9|691
1634913000000|2021-10-22 14:30:00|63788.6|63778.6|63784.7|63774.7|63801|63791|63783.8|63773.8|807
1634913300000|2021-10-22 14:35:00|63784.5|63774.5|63784.7|63774.7|63790.1|63777.7|63777.1|63767.1|749
1634913600000|2021-10-22 14:40:00|63784.8|63774.8|63799.8|63789.8|63809|63794.5|63781.3|63770.1|778
1634913900000|2021-10-22 14:45:00|63799.9|63789.9|63791.1|63781.1|63805|63795|63791|63781|696
1634914200000|2021-10-22 14:50:00|63791.5|63781.5|63801|63791|63806.2|63791.2|63783.9|63773.9|666
1634914500000|2021-10-22 14:55:00|63801.3|63791.3|63786|63776|63805.7|63791.7|63783.9|63773.2|715
1634914800000|2021-10-22 15:00:00|63785.9|63775.9|63798.3|63788.3|63803.7|63790.8|63785.7|63775.7|687
1634915100000|2021-10-22 15:05:00|63798.4|63788.4|63793.3|63783.3|63798.4|63788.4|63782.5|63772.5|658
1634915400000|2021-10-22 15:10:00|63793.2|63783.2|63819.9|63809.9|63822|63812|63793|63779.6|688
1634915700000|2021-10-22 15:15:00|63820|63810|63824.9|63814.9|63829.8|63815.5|63809.8|63799.8|823
1634916000000|2021-10-22 15:20:00|63824.1|63814.1|63823.8|63813.8|63843.3|63829.8|63819.2|63804.2|888
1634916300000|2021-10-22 15:25:00|63823.6|63813.6|63821.7|63811.7|63832.1|63820.8|63821.5|63806.9|769
1634916600000|2021-10-22 15:30:00|63821.8|63811.8|63848.9|63838.9|63854.8|63844.8|63821.3|63809.7|751
1634916900000|2021-10-22 15:35:00|63848.8|63838.8|63856|63846|63859|63846.3|63847.4|63833|836
1634917200000|2021-10-22 15:40:00|63856.1|63846.1|63863.4|63853.4|63885.8|63871.9|63856|63846|930
1634917500000|2021-10-22 15:45:00|63863.8|63853.8|63878|63868|63881.8|63870.4|63863.6|63849.9|893
1634917800000|2021-10-22 15:50:00|63878.3|63868.3|63859.6|63849.6|63886.3|63872.7|63854.6|63844.2|839
1634918100000|2021-10-22 15:55:00|63860.3|63850.3|63867.1|63847.1|63874.4|63861.1|63856.7|63841.9|810
1634918400000|2021-10-22 16:00:00|63867|63847|63872.7|63852.7|63883.9|63868.8|63862.7|63847|781
1634918700000|2021-10-22 16:05:00|63872.6|63852.6|63863.4|63853.4|63875.7|63860.3|63862.4|63847.5|683
1634919000000|2021-10-22 16:10:00|63863.3|63853.3|63875.8|63865.8|63879.2|63868.2|63863.3|63853.3|577
1634919300000|2021-10-22 16:15:00|63875.7|63865.7|63868.8|63858.8|63881.1|63868.6|63866.7|63856.7|452
1634919600000|2021-10-22 16:20:00|63868.9|63858.9|63867.9|63857.9|63874.3|63861.9|63861.8|63847.9|467
1634919900000|2021-10-22 16:25:00|63867.8|63857.8|63856.8|63846.8|63873.8|63858.8|63855.1|63845.1|521
1634920200000|2021-10-22 16:30:00|63856.7|63846.7|63833.2|63823.2|63859.1|63849.1|63832.7|63818.3|570
1634920500000|2021-10-22 16:35:00|63833.3|63823.3|63834.5|63824.5|63837.1|63827.1|63829.5|63815.7|513
1634920800000|2021-10-22 16:40:00|63834.6|63824.6|63835.2|63825.2|63837.6|63827.5|63825.4|63813|572
1634921100000|2021-10-22 16:45:00|63835.1|63825.1|63839.3|63819.3|63839.6|63825.2|63825.7|63813.8|423
1634921400000|2021-10-22 16:50:00|63839.4|63819.4|63840.7|63830.7|63849.1|63833.8|63831.8|63818.4|568
1634921700000|2021-10-22 16:55:00|63840.6|63830.6|63846.8|63836.8|63852|63837.3|63839.9|63829.1|534
1634922000000|2021-10-22 17:00:00|63846.6|63836.6|63854.5|63844.5|63861.9|63846.3|63840.8|63826|591
1634922300000|2021-10-22 17:05:00|63854.6|63844.6|63851.1|63841.1|63863.6|63849.9|63849.6|63834.9|553
1634922600000|2021-10-22 17:10:00|63851.3|63841.3|63859|63849|63863.2|63849.3|63847.9|63832.8|402
1634922900000|2021-10-22 17:15:00|63858.9|63848.9|63864|63844|63868.3|63853.2|63855.4|63840.2|441
1634923200000|2021-10-22 17:20:00|63863.9|63843.9|63850.8|63840.8|63865.7|63851.4|63850.6|63838.3|481
1634923500000|2021-10-22 17:25:00|63850.9|63840.9|63849.4|63839.4|63855.8|63843.1|63847.6|63832.5|427
1634923800000|2021-10-22 17:30:00|63849.5|63839.5|63854.9|63844.9|63866.7|63851.6|63849.5|63837.8|362
1634924100000|2021-10-22 17:35:00|63854.8|63844.8|63855.6|63845.6|63863.1|63848.3|63851.9|63838.4|337
1634924400000|2021-10-22 17:40:00|63854.8|63844.8|63861.8|63851.8|63867.2|63852.2|63853.5|63840.6|414
1634924700000|2021-10-22 17:45:00|63861.1|63851.1|63854.3|63844.3|63864|63851.1|63854.3|63843.8|319
1634925000000|2021-10-22 17:50:00|63854|63844|63859.7|63849.7|63865.6|63851.1|63851|63841|316
1634925300000|2021-10-22 17:55:00|63859.3|63849.3|63868.7|63858.7|63875.2|63861.3|63851.2|63841.2|446
1634925600000|2021-10-22 18:00:00|63868.6|63858.6|63864|63854|63870.6|63859.5|63860.8|63846.8|401
1634925900000|2021-10-22 18:05:00|63863.9|63853.9|63864.1|63854.1|63870.2|63858.5|63862.2|63850.1|340
1634926200000|2021-10-22 18:10:00|63864|63854|63851|63841|63864.7|63854.7|63846.1|63831.2|453
1634926500000|2021-10-22 18:15:00|63851.4|63841.4|63852.7|63842.7|63860|63845.1|63849.9|63834.8|413
1634926800000|2021-10-22 18:20:00|63852.5|63842.5|63854|63844|63861.1|63846.4|63851.6|63837.7|270
1634927100000|2021-10-22 18:25:00|63854.1|63844.1|63850.3|63830.3|63857.5|63844.1|63843.6|63830.3|267
1634927400000|2021-10-22 18:30:00|63850.2|63830.2|63840.5|63830.5|63850.8|63835.7|63839.8|63825|257
1634927700000|2021-10-22 18:35:00|63840.3|63830.3|63832.5|63822.5|63847.4|63832.8|63832.1|63817.7|370
1634928000000|2021-10-22 18:40:00|63832.6|63822.6|63830.1|63820.1|63835.7|63824.3|63827|63812.4|323
1634928300000|2021-10-22 18:45:00|63829.9|63819.9|63843.3|63833.3|63847.9|63833.3|63829.9|63815.1|383
1634928600000|2021-10-22 18:50:00|63842.7|63832.7|63847.9|63837.9|63850.6|63840|63841.9|63828.8|328
1634928900000|2021-10-22 18:55:00|63848|63838|63852.1|63832.1|63854.8|63840|63843|63828|356
1634929200000|2021-10-22 19:00:00|63852.3|63832.3|63851.2|63831.2|63853.7|63838.7|63845.3|63829.6|340
1634929500000|2021-10-22 19:05:00|63851.1|63831.1|63844.5|63824.5|63851.4|63836.3|63843.6|63824|319
1634929800000|2021-10-22 19:10:00|63844.2|63824.2|63846.6|63826.6|63848.5|63831.4|63841.4|63823.9|282
1634930100000|2021-10-22 19:15:00|63846.4|63826.4|63845.5|63825.5|63846.4|63828.3|63834.9|63819.6|294
1634930400000|2021-10-22 19:20:00|63845.4|63825.4|63839.9|63819.9|63847.5|63831.3|63835.6|63819.6|287
1634930700000|2021-10-22 19:25:00|63840|63820|63841.8|63821.8|63842.9|63827.8|63831.4|63814.3|312
1634931000000|2021-10-22 19:30:00|63842|63822|63837.1|63817.1|63842.1|63827.1|63835.7|63815.7|302
1634931300000|2021-10-22 19:35:00|63837.2|63817.2|63840.5|63820.5|63841.6|63821.6|63837.1|63817.1|253
1634931600000|2021-10-22 19:40:00|63840.4|63820.4|63841.6|63821.6|63841.8|63825.5|63835.2|63818.6|203
1634931900000|2021-10-22 19:45:00|63841.4|63821.4|63837.8|63817.8|63843.5|63823.5|63832.4|63816|297
1634932200000|2021-10-22 19:50:00|63837.6|63817.6|63833.4|63813.4|63839.1|63823|63830|63813|349
1634932500000|2021-10-22 19:55:00|63833.5|63813.5|63839.8|63819.8|63841.9|63821.9|63832.9|63812.9|383
1634932800000|2021-10-22 20:00:00|63839.7|63819.7|63844.2|63824.2|63844.8|63824.8|63837.3|63817.3|277
1634933100000|2021-10-22 20:05:00|63844.1|63824.1|63845.7|63825.7|63846.9|63830.9|63840.9|63823.8|198
1634933400000|2021-10-22 20:10:00|63845.9|63825.9|63848.9|63828.9|63852.5|63832.5|63845.4|63825.4|151
1634933700000|2021-10-22 20:15:00|63849|63829|63852|63832|63852.8|63832.8|63848.8|63828.8|162
1634934000000|2021-10-22 20:20:00|63851.9|63831.9|63848.9|63828.9|63852.1|63832.1|63848.8|63828.8|102
1634934300000|2021-10-22 20:25:00|63849.7|63829.7|63851.9|63831.9|63853.4|63833.4|63848.7|63828.7|119
1634934600000|2021-10-22 20:30:00|63851.8|63831.8|63852.1|63832.1|63856.6|63836.6|63851.6|63831.6|135
1634934900000|2021-10-22 20:35:00|63851.9|63831.9|63852.5|63832.5|63858.2|63838.2|63851.9|63831.9|155
1634935200000|2021-10-22 20:40:00|63852.2|63832.2|63852.4|63832.4|63853.6|63833.6|63852|63832|113
1634935500000|2021-10-22 20:45:00|63852.2|63832.2|63852.9|63832.9|63855.4|63835.4|63851.7|63831.7|110
1634935800000|2021-10-22 20:50:00|63852.8|63832.8|63848.6|63828.6|63854.2|63834.2|63843.6|63823.6|199
1634936100000|2021-10-22 20:55:00|63848.5|63828.5|63847.3|63827.3|63850.8|63830.8|63840|63820|248
1635105600000|2021-10-24 20:00:00|63869.9|63765.9|63871.1|63778|63891.8|63783.8|63869.9|63765.9|9
1635105900000|2021-10-24 20:05:00|63870.6|63765.2|63870.6|63765.2|63891.8|63783.8|63870.6|63765.2|8
1635106200000|2021-10-24 20:10:00|63871.1|63778|63881.2|63783.8|63886.5|63783.8|63870.6|63765.2|6
1635106500000|2021-10-24 20:15:00|63886.5|63778.5|63871.1|63778|63891.8|63783.8|63870.6|63765.2|9
1635106800000|2021-10-24 20:20:00|63881.2|63783.8|63886.5|63778.5|63886.5|63783.8|63870.6|63765.2|8
1635107100000|2021-10-24 20:25:00|63871.1|63778|63871.1|63778|63871.1|63778|63871.1|63778|1
1635107400000|2021-10-24 20:30:00|63881.2|63783.8|63886.5|63778.5|63891.8|63783.8|63871|63764.6|7
1635107700000|2021-10-24 20:35:00|63881.2|63783.8|63872|63779|63886.5|63783.8|63867.5|63778.5|10
1635108000000|2021-10-24 20:40:00|63867.5|63783.5|63867.5|63783.5|63876.6|63783.5|63867.5|63774.4|15
1635108300000|2021-10-24 20:45:00|63872|63779|63872|63779|63876.6|63783.5|63867.5|63774.4|11
1635108600000|2021-10-24 20:50:00|63876.6|63774.4|63872|63779|63876.6|63783.5|63867.5|63774.4|13
1635108900000|2021-10-24 20:55:00|63867.5|63783.5|63862.8|63778.2|63876.6|63783.5|63859.9|63774.4|13
1635109200000|2021-10-24 21:00:00|63865.5|63783.6|63869.6|63779.7|63872.9|63784.4|63861.8|63776.7|31
1635109500000|2021-10-24 21:05:00|63861.8|63778.2|63856.3|63770.7|63875.5|63806|63823.8|63764.6|34
1635109800000|2021-10-24 21:10:00|63870.1|63780.9|63866|63770.1|63875.4|63781.9|63856.6|63760.8|56
1635110100000|2021-10-24 21:15:00|63867.9|63771|63874.8|63774.4|63875|63780.1|63856.6|63765.2|94
1635110400000|2021-10-24 21:20:00|63869.3|63781|63872.9|63778|63891.7|63782.8|63854.8|63760.6|115
1635110700000|2021-10-24 21:25:00|63873.3|63777.3|63875.2|63774.6|63879.2|63785.5|63854.4|63769.3|69
1635111000000|2021-10-24 21:30:00|63875.9|63774.7|63873.2|63779.1|63882.6|63782.2|63853.7|63769.7|101
1635111300000|2021-10-24 21:35:00|63873.8|63778.4|63885.2|63766.3|63886.3|63779.9|63851.3|63762|94
1635111600000|2021-10-24 21:40:00|63882.8|63768.5|63877.6|63769.6|63886.1|63782|63852.1|63765|84
1635111900000|2021-10-24 21:45:00|63866.4|63774|63866.6|63786.4|63886.2|63786.4|63849.6|63766.2|102
1635112200000|2021-10-24 21:50:00|63871|63782|63874.1|63777.8|63876.1|63783.6|63849.7|63775.3|138
1635112500000|2021-10-24 21:55:00|63858.6|63776.3|63868.9|63771.2|63882.2|63786.4|63853.9|63757.1|147
1635112800000|2021-10-24 22:00:00|63880.4|63760.4|63865.7|63783.6|63895.7|63790.1|63862.9|63760.4|239
1635113100000|2021-10-24 22:05:00|63868.8|63785.3|63865.5|63778.9|63882.9|63785.3|63858.1|63769.8|346
1635113400000|2021-10-24 22:10:00|63866.6|63780.6|63872.2|63780.2|63880.1|63784.3|63852.8|63772.8|205
1635113700000|2021-10-24 22:15:00|63887.7|63780.1|63870.6|63775.6|63887.7|63800|63846.3|63774.7|353
1635114000000|2021-10-24 22:20:00|63870.3|63775.5|63872.7|63780.1|63875.9|63800.8|63847.3|63775.5|442
1635114300000|2021-10-24 22:25:00|63873|63779.9|63875|63775.2|63875.7|63801|63846.2|63775.2|346
1635114600000|2021-10-24 22:30:00|63871.7|63780.5|63868.3|63790.3|63883.5|63811.4|63842.8|63775.1|247
1635114900000|2021-10-24 22:35:00|63869.5|63789.5|63869.1|63785.2|63878.8|63805|63847.2|63779.5|216
1635115200000|2021-10-24 22:40:00|63875.3|63780.3|63862.2|63792.4|63878.7|63796.3|63853.2|63780.3|160
1635115500000|2021-10-24 22:45:00|63861.3|63794.2|63869.7|63789.1|63871.8|63794.2|63854.5|63783.6|149
1635115800000|2021-10-24 22:50:00|63870.6|63787.3|63865.8|63787.1|63872.4|63791.8|63856.4|63783.3|151
1635116100000|2021-10-24 22:55:00|63864.7|63787.2|63865.9|63788.9|63873.1|63790.3|63855.2|63783.8|142
1635116400000|2021-10-24 23:00:00|63863.5|63790.9|63857.5|63802.6|63868.4|63818.6|63846.7|63788.2|440
1635116700000|2021-10-24 23:05:00|63856.1|63803.8|63851.4|63804.1|63857|63810|63845.4|63799.2|198
1635117000000|2021-10-24 23:10:00|63851.6|63803.8|63851.4|63807.9|63855.6|63810.4|63844.4|63799.6|232
1635117300000|2021-10-24 23:15:00|63849.9|63808.8|63853|63809.3|63857.7|63810.2|63845.7|63800|167
1635117600000|2021-10-24 23:20:00|63852.9|63808.9|63854.2|63805.8|63859.3|63812|63849.9|63800.7|486
1635117900000|2021-10-24 23:25:00|63854.3|63805.6|63853.9|63809.8|63860.3|63813|63851.5|63800.9|544
1635118200000|2021-10-24 23:30:00|63853.7|63809.7|63855.2|63808|63860.1|63810.8|63851.7|63801.8|888
1635118500000|2021-10-24 23:35:00|63855|63807.2|63855.3|63806.9|63863.1|63811.9|63851.6|63799.9|429
1635118800000|2021-10-24 23:40:00|63855.4|63807.1|63859.1|63806.3|63860.9|63813.1|63850.5|63803.4|417
1635119100000|2021-10-24 23:45:00|63860.9|63807.1|63858.2|63806.6|63860.9|63812.4|63851.2|63803.4|213
1635119400000|2021-10-24 23:50:00|63855.4|63807.5|63854.3|63809.8|63861.5|63813.5|63850.1|63803.3|202
1635119700000|2021-10-24 23:55:00|63855.8|63807.9|63858.6|63808.6|63861.8|63812.4|63850.6|63804.4|170
1635120000000|2021-10-25 00:00:00|63841.5|63821.5|63841.6|63821.6|63854.6|63829|63835.8|63814.4|464
1635120300000|2021-10-25 00:05:00|63841.5|63821.5|63840.7|63820.7|63842.6|63822.6|63836.7|63816.7|372
1635120600000|2021-10-25 00:10:00|63840.6|63820.6|63836.7|63816.7|63841.3|63821.3|63834.9|63814.9|266
1635120900000|2021-10-25 00:15:00|63837.4|63817.4|63835.1|63815.1|63843.8|63823.8|63832.3|63812.3|476
1635121200000|2021-10-25 00:20:00|63835.2|63815.2|63836.7|63816.7|63844|63824|63834.2|63814.2|389
1635121500000|2021-10-25 00:25:00|63836.6|63816.6|63840.3|63820.3|63841.9|63821.9|63835.7|63815.7|446
1635121800000|2021-10-25 00:30:00|63840.4|63820.4|63841|63821|63845.3|63825.3|63838|63818|439
1635122100000|2021-10-25 00:35:00|63841.4|63821.4|63847.8|63827.8|63848.4|63828.4|63830.8|63813.9|608
1635122400000|2021-10-25 00:40:00|63847.9|63827.9|63849.2|63829.2|63849.7|63829.7|63844.3|63824.3|452
1635122700000|2021-10-25 00:45:00|63849.4|63829.4|63840.9|63820.9|63853|63833|63836.1|63816.1|655
1635123000000|2021-10-25 00:50:00|63840.7|63820.7|63826.4|63806.4|63842.2|63822.2|63821.8|63802.7|584
1635123300000|2021-10-25 00:55:00|63826|63806|63827.7|63807.7|63835.5|63815.5|63822.1|63802.1|473
1635123600000|2021-10-25 01:00:00|63827.8|63807.8|63820.9|63800.9|63829.2|63809.2|63808.3|63790.7|901
1635123900000|2021-10-25 01:05:00|63820.7|63800.7|63822.2|63802.2|63824.9|63808.9|63811.7|63792.5|715
1635124200000|2021-10-25 01:10:00|63822.4|63802.4|63827.8|63807.8|63833.1|63813.1|63815.2|63799.4|653
1635124500000|2021-10-25 01:15:00|63828.1|63808.1|63836.8|63816.8|63838.9|63823.6|63824.9|63806|643
1635124800000|2021-10-25 01:20:00|63831.7|63821.7|63849.1|63829.1|63849.4|63833|63826.8|63812.9|539
1635125100000|2021-10-25 01:25:00|63849.2|63829.2|63841.1|63831.1|63852.4|63838.8|63837.5|63824.9|616
1635125400000|2021-10-25 01:30:00|63841.2|63831.2|63850.9|63830.9|63868.1|63852.6|63841|63825.1|807
1635125700000|2021-10-25 01:35:00|63851|63831|63824.6|63804.6|63853.4|63836.8|63799.5|63779.5|888
1635126000000|2021-10-25 01:40:00|63824.4|63804.4|63837.6|63827.6|63844.4|63830.9|63823.2|63803.2|729
1635126300000|2021-10-25 01:45:00|63837.9|63827.9|63860.7|63840.7|63861.2|63841.2|63834.5|63818.8|756
1635126600000|2021-10-25 01:50:00|63860.6|63840.6|63865.2|63855.2|63879.5|63864.8|63853.5|63836.6|883
1635126900000|2021-10-25 01:55:00|63865.1|63855.1|63882.6|63872.6|63888.7|63878.7|63859|63849|725
1635127200000|2021-10-25 02:00:00|63882.7|63872.7|63863.9|63853.9|63883|63873|63861.2|63848.2|740
1635127500000|2021-10-25 02:05:00|63864.2|63854.2|63859.3|63849.3|63870.7|63856.3|63852|63838|708
1635127800000|2021-10-25 02:10:00|63859.2|63849.2|63852.6|63842.6|63861.6|63851.6|63851.8|63838.3|478
1635128100000|2021-10-25 02:15:00|63852.5|63842.5|63850.3|63840.3|63863.8|63848.9|63850.3|63837.4|571
1635128400000|2021-10-25 02:20:00|63850.8|63840.8|63848.9|63838.9|63858.7|63844.4|63847.6|63835.8|483
1635128700000|2021-10-25 02:25:00|63848.8|63838.8|63864.6|63844.6|63868.1|63853|63848.8|63837|559
1635129000000|2021-10-25 02:30:00|63864.7|63844.7|63867|63847|63871.8|63856.4|63859.5|63844.7|652
1635129300000|2021-10-25 02:35:00|63866.7|63846.7|63867.3|63857.3|63869.6|63857.7|63859.1|63845.4|535
1635129600000|2021-10-25 02:40:00|63867.4|63857.4|63864.9|63844.9|63878.5|63864.7|63857.4|63842.3|603
1635129900000|2021-10-25 02:45:00|63864.8|63844.8|63862.8|63852.8|63877.9|63862.1|63860.9|63844.8|683
1635130200000|2021-10-25 02:50:00|63862.9|63852.9|63851.2|63831.2|63869|63853.8|63843.6|63827.4|724
1635130500000|2021-10-25 02:55:00|63851.6|63831.6|63843.2|63833.2|63855.3|63840.8|63840.6|63829.7|636
1635130800000|2021-10-25 03:00:00|63843.1|63833.1|63831.9|63821.9|63850|63836.5|63829.3|63813.7|590
1635131100000|2021-10-25 03:05:00|63831.8|63821.8|63821.2|63811.2|63835.9|63822|63820.1|63807.8|582
1635131400000|2021-10-25 03:10:00|63820.9|63810.9|63817.1|63807.1|63824.6|63814.6|63809.3|63799.3|618
1635131700000|2021-10-25 03:15:00|63817.2|63807.2|63798.3|63788.3|63822.9|63810.7|63795.2|63778.6|782
1635132000000|2021-10-25 03:20:00|63798.4|63788.4|63804.2|63794.2|63811.6|63796.4|63795.3|63781.9|647
1635132300000|2021-10-25 03:25:00|63804.4|63794.4|63804.8|63794.8|63818.7|63806.1|63800.4|63790.4|612
1635132600000|2021-10-25 03:30:00|63804.5|63794.5|63791.2|63781.2|63806.5|63796.5|63769.8|63752|734
1635132900000|2021-10-25 03:35:00|63791.3|63781.3|63782.3|63772.3|63795.7|63782.9|63781.7|63766.5|600
1635133200000|2021-10-25 03:40:00|63783.8|63773.8|63788.3|63768.3|63790.4|63776|63780.7|63760.7|580
1635133500000|2021-10-25 03:45:00|63788.4|63768.4|63787.9|63767.9|63797.2|63784.5|63783.5|63767.3|486
1635133800000|2021-10-25 03:50:00|63788|63768|63793.8|63773.8|63793.9|63778.6|63783.2|63766.1|397
1635134100000|2021-10-25 03:55:00|63793.5|63773.5|63799.1|63779.1|63802.5|63787.7|63786.7|63771.5|473
1635134400000|2021-10-25 04:00:00|63799.3|63779.3|63795.9|63775.9|63799.7|63784.4|63789.4|63769.6|564
1635134700000|2021-10-25 04:05:00|63796.1|63776.1|63790.4|63770.4|63797.3|63782.1|63784.7|63767.6|514
1635135000000|2021-10-25 04:10:00|63785.4|63775.4|63794.1|63774.1|63794.4|63776.9|63783.1|63767.1|509
1635135300000|2021-10-25 04:15:00|63794|63774|63800.3|63780.3|63800.7|63784.6|63792|63772.6|431
1635135600000|2021-10-25 04:20:00|63800.2|63780.2|63791.3|63781.3|63800.9|63785.6|63790.9|63775.7|370
1635135900000|2021-10-25 04:25:00|63791.1|63781.1|63797|63777|63797.6|63782.9|63790.1|63775.1|390
1635136200000|2021-10-25 04:30:00|63796.7|63776.7|63798.1|63788.1|63799.7|63788.4|63791.4|63776.6|376
1635136500000|2021-10-25 04:35:00|63798.3|63788.3|63800.1|63780.1|63804.7|63794.7|63796.9|63778.8|374
1635136800000|2021-10-25 04:40:00|63800.3|63780.3|63792.5|63782.5|63800.8|63785.2|63790.7|63775.7|434
1635137100000|2021-10-25 04:45:00|63792.6|63782.6|63793.2|63783.2|63799.5|63784.9|63787.5|63772.4|481
1635137400000|2021-10-25 04:50:00|63793.1|63783.1|63790.5|63780.5|63798.8|63783.8|63788.2|63772.2|453
1635137700000|2021-10-25 04:55:00|63790.6|63780.6|63778.4|63768.4|63791.9|63781.9|63772.3|63758.2|510
1635138000000|2021-10-25 05:00:00|63779.1|63769.1|63781.2|63771.2|63781.3|63771.3|63773.5|63763.5|468
1635138300000|2021-10-25 05:05:00|63781.3|63771.3|63780.1|63770.1|63791.5|63776.9|63778.8|63764.3|428
1635138600000|2021-10-25 05:10:00|63779.9|63769.9|63785.2|63775.2|63787.8|63777.8|63776.9|63766.9|396
1635138900000|2021-10-25 05:15:00|63785.3|63775.3|63790.8|63780.8|63793.3|63783.3|63782.1|63772.1|399
1635139200000|2021-10-25 05:20:00|63790.7|63780.7|63786.7|63776.7|63793.3|63782.6|63785.9|63770.9|428
1635139500000|2021-10-25 05:25:00|63786.6|63776.6|63800.2|63790.2|63805.8|63791.3|63786.3|63776.3|433
1635139800000|2021-10-25 05:30:00|63800.3|63790.3|63786.8|63776.8|63807.4|63793.1|63786.5|63771.5|660
1635140100000|2021-10-25 05:35:00|63786.7|63776.7|63778.6|63768.6|63790.1|63776.7|63775.8|63761|655
1635140400000|2021-10-25 05:40:00|63778.5|63768.5|63775.1|63765.1|63783.7|63773.7|63771.5|63758.5|505
1635140700000|2021-10-25 05:45:00|63775.2|63765.2|63770.1|63760.1|63779.8|63768.2|63764.9|63754.9|542
1635141000000|2021-10-25 05:50:00|63770.2|63760.2|63770.9|63760.9|63776.6|63765.3|63755.6|63740.6|587
1635141300000|2021-10-25 05:55:00|63770.8|63760.8|63759.8|63749.8|63778.5|63762.8|63752.5|63738.3|759
1635141600000|2021-10-25 06:00:00|63759.7|63749.7|63771.8|63761.8|63774.6|63763.3|63756.8|63744.1|742
1635141900000|2021-10-25 06:05:00|63771.9|63761.9|63758.3|63748.3|63773.4|63763.4|63758.3|63748.3|591
1635142200000|2021-10-25 06:10:00|63758.6|63748.6|63758.1|63748.1|63774.7|63764.7|63757.8|63747.8|573
1635142500000|2021-10-25 06:15:00|63758.3|63748.3|63760.3|63750.3|63766.3|63756.3|63756.9|63746.9|625
1635142800000|2021-10-25 06:20:00|63760.4|63750.4|63768.5|63758.5|63774.7|63760.2|63757.3|63747.3|574
1635143100000|2021-10-25 06:25:00|63768.6|63758.6|63783.2|63773.2|63784.1|63774.1|63768|63758|634
1635143400000|2021-10-25 06:30:00|63783|63773|63781|63771|63783.1|63773.1|63771.9|63761.9|558
1635143700000|2021-10-25 06:35:00|63780.8|63770.8|63786.8|63776.8|63789.1|63779.1|63778.7|63768.7|543
1635144000000|2021-10-25 06:40:00|63786.9|63776.9|63786.8|63776.8|63793.5|63782.2|63784.3|63773.5|624
1635144300000|2021-10-25 06:45:00|63787|63777|63781.3|63771.3|63789.7|63777.3|63775.7|63765.7|629
1635144600000|2021-10-25 06:50:00|63781.4|63771.4|63781.4|63771.4|63788.6|63778.6|63775.7|63765.7|653
1635144900000|2021-10-25 06:55:00|63781.6|63771.6|63774.4|63764.4|63792.1|63782.1|63773.9|63763.9|725
1635145200000|2021-10-25 07:00:00|63774.3|63764.3|63772.9|63762.9|63782.9|63772.9|63770.2|63760.2|676
1635145500000|2021-10-25 07:05:00|63772.8|63762.8|63754.3|63744.3|63774.9|63764.9|63752.6|63738.8|666
1635145800000|2021-10-25 07:10:00|63753.9|63743.9|63784.3|63774.3|63785.7|63775.7|63752.8|63741.9|742
1635146100000|2021-10-25 07:15:00|63783.7|63773.7|63771.1|63761.1|63784.3|63774.3|63761.7|63746.7|636
1635146400000|2021-10-25 07:20:00|63771.6|63761.6|63769.7|63759.7|63776.7|63766.7|63766.3|63756.3|517
1635146700000|2021-10-25 07:25:00|63769.8|63759.8|63760|63750|63770.9|63760.6|63753.3|63743.3|739
1635147000000|2021-10-25 07:30:00|63759.9|63749.9|63759.5|63749.5|63765.9|63755.9|63753.9|63743.9|554
1635147300000|2021-10-25 07:35:00|63759.4|63749.4|63760.1|63750.1|63763.4|63753.4|63755.7|63745.7|535
1635147600000|2021-10-25 07:40:00|63760.2|63750.2|63775.2|63765.2|63776.9|63766.9|63754.6|63744.6|561
1635147900000|2021-10-25 07:45:00|63775.3|63765.3|63762.7|63752.7|63777.8|63767.8|63758.9|63745.6|485
1635148200000|2021-10-25 07:50:00|63762.6|63752.6|63769.4|63759.4|63777.5|63764|63762.2|63750.2|519
1635148500000|2021-10-25 07:55:00|63769.5|63759.5|63768.5|63758.5|63772.6|63762.6|63766.3|63756.3|480
1635148800000|2021-10-25 08:00:00|63768.1|63758.1|63767.3|63757.3|63771.4|63761.4|63763.2|63753.2|470
1635149100000|2021-10-25 08:05:00|63767.2|63757.2|63771.5|63761.5|63773.4|63763.4|63766.4|63756.4|510
1635149400000|2021-10-25 08:10:00|63771.6|63761.6|63763.8|63753.8|63771.6|63761.6|63763|63753|480
1635149700000|2021-10-25 08:15:00|63763.9|63753.9|63776.4|63766.4|63778.2|63768.2|63762.3|63752.3|576
1635150000000|2021-10-25 08:20:00|63776.7|63766.7|63775.2|63765.2|63778.2|63768.2|63769.8|63759.8|531
1635150300000|2021-10-25 08:25:00|63775.1|63765.1|63774|63754|63775.4|63765.4|63767|63753.9|526
1635150600000|2021-10-25 08:30:00|63768.5|63758.5|63781.8|63771.8|63785.8|63773.2|63766.6|63752.4|540
1635150900000|2021-10-25 08:35:00|63781.7|63771.7|63788|63778|63789.5|63779.5|63777.1|63767.1|483
1635151200000|2021-10-25 08:40:00|63788.1|63778.1|63801|63791|63801.6|63791.6|63788.1|63775.6|485
1635151500000|2021-10-25 08:45:00|63801.5|63791.5|63784.5|63774.5|63802|63792|63784.5|63774.5|550
1635151800000|2021-10-25 08:50:00|63784.6|63774.6|63780.2|63770.2|63789.9|63776.4|63779.3|63769.3|385
1635152100000|2021-10-25 08:55:00|63780.4|63770.4|63781|63771|63786.2|63772.6|63777|63766.1|480
1635152400000|2021-10-25 09:00:00|63781.3|63771.3|63798.1|63788.1|63802.5|63788.3|63780.8|63766.3|489
1635152700000|2021-10-25 09:05:00|63798.2|63788.2|63801.2|63791.2|63810.4|63799.8|63797.8|63786.5|473
1635153000000|2021-10-25 09:10:00|63801.6|63791.6|63805.8|63795.8|63813|63803|63801.3|63787.7|502
1635153300000|2021-10-25 09:15:00|63805.9|63795.9|63813.2|63803.2|63813.8|63803.8|63801.3|63791.3|580
1635153600000|2021-10-25 09:20:00|63813|63803|63822.2|63812.2|63827.7|63813.7|63811.7|63800.7|702
1635153900000|2021-10-25 09:25:00|63822.3|63812.3|63822.2|63812.2|63830.7|63816.8|63820.2|63805.2|610
1635154200000|2021-10-25 09:30:00|63822.4|63812.4|63838|63818|63838|63822.3|63822.1|63807.5|537
1635154500000|2021-10-25 09:35:00|63838.1|63818.1|63840.7|63820.7|63845|63829.9|63832.5|63816.8|612
1635154800000|2021-10-25 09:40:00|63840.8|63820.8|63829.9|63819.9|63843.5|63828.6|63828.7|63813.1|589
1635155100000|2021-10-25 09:45:00|63830|63820|63849|63839|63852.9|63842.9|63828.8|63815.7|477
1635155400000|2021-10-25 09:50:00|63849.7|63839.7|63852.7|63842.7|63858.4|63846.5|63841.9|63826.8|574
1635155700000|2021-10-25 09:55:00|63852.6|63842.6|63856|63846|63863.2|63848.7|63851.6|63836.5|426
1635156000000|2021-10-25 10:00:00|63855.9|63845.9|63853.2|63843.2|63864.8|63850.3|63849.8|63834.8|531
1635156300000|2021-10-25 10:05:00|63853.1|63843.1|63858.7|63848.7|63865.4|63851.3|63852.5|63836.5|403
1635156600000|2021-10-25 10:10:00|63861.9|63841.9|63855.1|63845.1|63863.6|63850.1|63854.9|63839.9|429
1635156900000|2021-10-25 10:15:00|63855|63845|63864.5|63854.5|63866.3|63856.3|63853.1|63839.2|357
1635157200000|2021-10-25 10:20:00|63864.6|63854.6|63856.6|63846.6|63868.2|63855.4|63856.5|63841.2|332
1635157500000|2021-10-25 10:25:00|63856.7|63846.7|63833.1|63823.1|63858|63848|63832.7|63819.2|509
1635157800000|2021-10-25 10:30:00|63833|63823|63843.7|63833.7|63846.9|63834|63830.8|63820.8|279
1635158100000|2021-10-25 10:35:00|63843.8|63833.8|63835.8|63825.8|63844.3|63834.3|63835.1|63825.1|323
1635158400000|2021-10-25 10:40:00|63835.7|63825.7|63832.5|63822.5|63837.2|63825.9|63831.2|63817.2|240
1635158700000|2021-10-25 10:45:00|63832.4|63822.4|63823.6|63813.6|63833.7|63823.7|63823.1|63812.5|319
1635159000000|2021-10-25 10:50:00|63823.5|63813.5|63827|63817|63832.9|63817.3|63822.9|63809|310
1635159300000|2021-10-25 10:55:00|63826.9|63816.9|63831.2|63811.2|63833.8|63819.7|63825.8|63811|298
1635159600000|2021-10-25 11:00:00|63831.1|63811.1|63826.9|63816.9|63833.1|63818.6|63823.8|63810.7|329
1635159900000|2021-10-25 11:05:00|63827.1|63817.1|63827|63817|63827.8|63817.8|63826.6|63816.6|209
1635160200000|2021-10-25 11:10:00|63826.9|63816.9|63828.4|63818.4|63835.4|63821.1|63825.9|63814.9|342
1635160500000|2021-10-25 11:15:00|63828.3|63818.3|63833|63823|63837.1|63824.3|63827.3|63814.6|414
1635160800000|2021-10-25 11:20:00|63833.2|63823.2|63838.1|63828.1|63843|63828.4|63829.9|63819.6|375
1635161100000|2021-10-25 11:25:00|63838.9|63828.9|63841.5|63831.5|63846.5|63836.3|63838.1|63823.3|357
1635161400000|2021-10-25 11:30:00|63841.2|63831.2|63851.1|63841.1|63853.5|63843.5|63840.8|63830.8|393
1635161700000|2021-10-25 11:35:00|63851|63841|63850.2|63840.2|63853.4|63843.4|63847.3|63837.3|492
1635162000000|2021-10-25 11:40:00|63850|63840|63867.2|63857.2|63871.5|63857.2|63849.5|63839.5|523
1635162300000|2021-10-25 11:45:00|63867.1|63857.1|63873.6|63853.6|63875|63859.6|63861.3|63850.9|445
1635162600000|2021-10-25 11:50:00|63869|63859|63873.6|63863.6|63880.8|63865.7|63868.6|63856.6|450
1635162900000|2021-10-25 11:55:00|63873.7|63863.7|63867.7|63857.7|63882.7|63867.8|63866.9|63856.9|481
1635163200000|2021-10-25 12:00:00|63867.3|63857.3|63864.7|63854.7|63870.5|63860.5|63863.2|63853.2|468
1635163500000|2021-10-25 12:05:00|63864.8|63854.8|63867.2|63857.2|63872.3|63857.3|63860.6|63845.6|397
1635163800000|2021-10-25 12:10:00|63866.9|63856.9|63875.1|63865.1|63880.2|63866.5|63866.8|63856.8|374
1635164100000|2021-10-25 12:15:00|63875.9|63865.9|63868|63858|63882.4|63867.7|63865.6|63850.7|470
1635164400000|2021-10-25 12:20:00|63868.5|63858.5|63869.1|63849.1|63873.9|63859.1|63861.9|63849|461
1635164700000|2021-10-25 12:25:00|63869.5|63849.5|63868.6|63858.6|63870.9|63859.1|63864.7|63849.5|333
1635165000000|2021-10-25 12:30:00|63868.5|63858.5|63861.3|63851.3|63869.8|63859|63857.5|63844.8|436
1635165300000|2021-10-25 12:35:00|63861.4|63851.4|63870.4|63860.4|63878.7|63867|63861.3|63847.7|456
1635165600000|2021-10-25 12:40:00|63870.3|63860.3|63871.2|63861.2|63871.8|63861.8|63869.7|63859.7|441
1635165900000|2021-10-25 12:45:00|63870.5|63860.5|63872.8|63862.8|63876.9|63866.9|63869.4|63859.4|408
1635166200000|2021-10-25 12:50:00|63872.9|63862.9|63879.3|63859.3|63879.3|63863.1|63867.9|63857.9|477
1635166500000|2021-10-25 12:55:00|63878.6|63858.6|63877.8|63867.8|63879.7|63869.7|63871.4|63858.4|485
1635166800000|2021-10-25 13:00:00|63877.7|63867.7|63877.4|63867.4|63881.1|63871.1|63870.1|63860.1|771
1635167100000|2021-10-25 13:05:00|63877.2|63867.2|63873.1|63863.1|63877.9|63867.9|63868.7|63858.7|608
1635167400000|2021-10-25 13:10:00|63873|63863|63867.5|63857.5|63877.9|63867.9|63866.7|63856.7|562
1635167700000|2021-10-25 13:15:00|63867.4|63857.4|63872.2|63862.2|63878.2|63863.9|63866.3|63854.9|625
1635168000000|2021-10-25 13:20:00|63872.3|63862.3|63873.1|63863.1|63876.6|63865|63869.8|63855.6|525
1635168300000|2021-10-25 13:25:00|63873.3|63863.3|63875.5|63855.5|63876.6|63864.8|63867.7|63854.9|558
1635168600000|2021-10-25 13:30:00|63875.4|63855.4|63855.6|63845.6|63875.6|63861.2|63854|63841.6|780
1635168900000|2021-10-25 13:35:00|63855.7|63845.7|63871.5|63861.5|63871.8|63861.7|63846.9|63835.1|671
1635169200000|2021-10-25 13:40:00|63871.7|63861.7|63864.3|63854.3|63878.5|63866.1|63862.8|63851.4|692
1635169500000|2021-10-25 13:45:00|63864.1|63854.1|63854|63844|63872.8|63862.8|63852.6|63840.7|692
1635169800000|2021-10-25 13:50:00|63854.2|63844.2|63829.6|63819.6|63857|63845.1|63829.1|63816.6|774
1635170100000|2021-10-25 13:55:00|63829.9|63819.9|63831.9|63821.9|63842.5|63829.6|63828.4|63816.2|733
1635170400000|2021-10-25 14:00:00|63832|63822|63828.4|63818.4|63838.6|63826.8|63828.3|63813.4|778
1635170700000|2021-10-25 14:05:00|63828.7|63818.7|63831.2|63821.2|63840|63825.8|63828.5|63813.6|690
1635171000000|2021-10-25 14:10:00|63831.5|63821.5|63829|63819|63833.8|63823.8|63826.3|63811.1|721
1635171300000|2021-10-25 14:15:00|63828.9|63818.9|63821.8|63811.8|63829.4|63819.1|63816.7|63806.7|645
1635171600000|2021-10-25 14:20:00|63821.9|63811.9|63821.3|63811.3|63825.4|63814.1|63814.8|63802.3|669
1635171900000|2021-10-25 14:25:00|63821.4|63811.4|63818.4|63808.4|63824.2|63814.2|63814.4|63804.4|621
1635172200000|2021-10-25 14:30:00|63818.2|63808.2|63818.3|63808.3|63823.3|63811.2|63814.8|63801.5|625
1635172500000|2021-10-25 14:35:00|63818.7|63808.7|63814.6|63804.6|63819.8|63809.8|63814.3|63804.3|596
1635172800000|2021-10-25 14:40:00|63814.7|63804.7|63816.1|63806.1|63817.3|63806.2|63808.3|63796.9|563
1635173100000|2021-10-25 14:45:00|63815.7|63805.7|63821.2|63811.2|63821.8|63811.8|63815.3|63805.3|573
1635173400000|2021-10-25 14:50:00|63821.3|63811.3|63824|63814|63827.7|63814.7|63819.9|63806.1|614
1635173700000|2021-10-25 14:55:00|63824.3|63814.3|63816.7|63806.7|63825.2|63815.2|63814.4|63804.4|512
1635174000000|2021-10-25 15:00:00|63816.8|63806.8|63830.1|63820.1|63831.3|63821.3|63814.8|63804.8|662
1635174300000|2021-10-25 15:05:00|63830.3|63820.3|63829.4|63819.4|63833.5|63822.6|63826.6|63813.2|494
1635174600000|2021-10-25 15:10:00|63829.5|63819.5|63831.8|63821.8|63839.9|63825.8|63828.6|63818.3|549
1635174900000|2021-10-25 15:15:00|63831.6|63821.6|63826.2|63816.2|63832.8|63822.8|63825.8|63815.8|474
1635175200000|2021-10-25 15:20:00|63826.1|63816.1|63827.7|63817.7|63831.9|63821.9|63825.4|63811.9|486
1635175500000|2021-10-25 15:25:00|63827.5|63817.5|63820.7|63810.7|63834.6|63819.5|63820|63804.3|473
1635175800000|2021-10-25 15:30:00|63820.5|63810.5|63828.5|63818.5|63832.8|63819.5|63819.8|63805.7|453
1635176100000|2021-10-25 15:35:00|63828.3|63818.3|63826.9|63816.9|63829.1|63819.1|63823.9|63813.9|498
1635176400000|2021-10-25 15:40:00|63827|63817|63829.1|63819.1|63830.1|63819.7|63823.4|63808.7|445
1635176700000|2021-10-25 15:45:00|63829.2|63819.2|63827.1|63817.1|63831.2|63819.6|63824.9|63811.2|373
1635177000000|2021-10-25 15:50:00|63827.2|63817.2|63828.7|63818.7|63829.3|63819.3|63825.3|63815.3|372
1635177300000|2021-10-25 15:55:00|63828.8|63818.8|63831.9|63821.9|63831.9|63821.9|63828.2|63818.2|376
1635177600000|2021-10-25 16:00:00|63831.8|63821.8|63842.4|63832.4|63845.1|63833.2|63831.8|63819.1|508
1635177900000|2021-10-25 16:05:00|63842.5|63832.5|63836.5|63826.5|63846.6|63832.9|63833.4|63819.1|392
1635178200000|2021-10-25 16:10:00|63836.6|63826.6|63842|63832|63848.3|63833.9|63833.6|63819.3|412
1635178500000|2021-10-25 16:15:00|63842.1|63832.1|63836.7|63826.7|63843.2|63832.2|63834.6|63820.1|308
1635178800000|2021-10-25 16:20:00|63836.6|63826.6|63835.2|63825.2|63837.5|63827.5|63832.9|63822.9|327
1635179100000|2021-10-25 16:25:00|63835.1|63825.1|63841.6|63831.6|63842.3|63832.3|63833.9|63819.9|332
1635179400000|2021-10-25 16:30:00|63842|63832|63838.7|63828.7|63844.3|63834.3|63837.7|63827.7|429
1635179700000|2021-10-25 16:35:00|63838.6|63828.6|63846|63836|63848.8|63838.8|63837|63827|437
1635180000000|2021-10-25 16:40:00|63846.2|63836.2|63844.2|63834.2|63851.2|63841.2|63843.2|63833.2|407
1635180300000|2021-10-25 16:45:00|63844.4|63834.4|63852.1|63842.1|63857.2|63842.8|63843.2|63833.2|367
1635180600000|2021-10-25 16:50:00|63851.6|63841.6|63850.3|63840.3|63860.6|63847.9|63850|63840|321
1635180900000|2021-10-25 16:55:00|63850.4|63840.4|63854.2|63844.2|63855.7|63845.4|63850.4|63835.4|347
1635181200000|2021-10-25 17:00:00|63854.1|63844.1|63847.7|63837.7|63854.1|63844.1|63847.1|63837.1|358
1635181500000|2021-10-25 17:05:00|63847.8|63837.8|63848.7|63838.7|63857.3|63843.2|63847.6|63835.3|297
1635181800000|2021-10-25 17:10:00|63848.6|63838.6|63843|63833|63852.1|63838.8|63841.9|63830.7|304
1635182100000|2021-10-25 17:15:00|63842.6|63832.6|63841.3|63831.3|63847.1|63833.1|63838.8|63825.3|250
1635182400000|2021-10-25 17:20:00|63841.4|63831.4|63843.2|63833.2|63849.7|63835.4|63841.3|63829.2|261
1635182700000|2021-10-25 17:25:00|63843.1|63833.1|63845.5|63835.5|63846|63836|63839.5|63829.5|282
1635183000000|2021-10-25 17:30:00|63845.3|63835.3|63843.1|63833.1|63845.6|63835.6|63841.6|63831.6|249
1635183300000|2021-10-25 17:35:00|63843.2|63833.2|63842.9|63832.9|63843.6|63833.6|63842.2|63832.2|180
1635183600000|2021-10-25 17:40:00|63843|63833|63844.4|63834.4|63845.6|63835.6|63842.6|63832.6|260
1635183900000|2021-10-25 17:45:00|63844.5|63834.5|63842.9|63832.9|63848|63835.2|63841.6|63827.1|255
1635184200000|2021-10-25 17:50:00|63842.8|63832.8|63839.6|63829.6|63843|63833|63839.2|63829.2|184
1635184500000|2021-10-25 17:55:00|63839.7|63829.7|63849.3|63839.3|63853.5|63840.1|63839.1|63829.1|296
1635184800000|2021-10-25 18:00:00|63849.4|63839.4|63847.6|63837.6|63850.7|63839.5|63845.2|63830.7|377
1635185100000|2021-10-25 18:05:00|63847.3|63837.3|63844.8|63834.8|63852.4|63837.8|63842.9|63829|344
1635185400000|2021-10-25 18:10:00|63844.7|63834.7|63844.1|63834.1|63851.4|63840.9|63842.7|63828|302
1635185700000|2021-10-25 18:15:00|63844|63834|63838.4|63828.4|63844.5|63834.2|63837.9|63823.8|307
1635186000000|2021-10-25 18:20:00|63838.1|63828.1|63828.9|63818.9|63838.4|63828.4|63827.9|63817.9|335
1635186300000|2021-10-25 18:25:00|63828.8|63818.8|63838.3|63818.3|63839.4|63824.2|63826.5|63816.4|381
1635186600000|2021-10-25 18:30:00|63838.2|63818.2|63841|63821|63841.5|63826.6|63832.9|63818.2|373
1635186900000|2021-10-25 18:35:00|63841.2|63821.2|63839.3|63829.3|63844.2|63829.5|63834.9|63820.2|323
1635187200000|2021-10-25 18:40:00|63839.2|63829.2|63837.7|63827.7|63842.9|63829.4|63835.8|63821.8|269
1635187500000|2021-10-25 18:45:00|63837.8|63827.8|63838.4|63828.4|63844.8|63830.3|63837.6|63823|260
1635187800000|2021-10-25 18:50:00|63838.3|63828.3|63836.6|63826.6|63844|63829.5|63836.4|63823.7|236
1635188100000|2021-10-25 18:55:00|63836.7|63826.7|63835.3|63825.3|63841.9|63827.1|63833.9|63819.3|315
1635188400000|2021-10-25 19:00:00|63835.6|63825.6|63835|63825|63840.8|63825.6|63832.9|63817.9|313
1635188700000|2021-10-25 19:05:00|63835.1|63825.1|63834.4|63814.4|63837.8|63825.5|63828|63813.3|229
1635189000000|2021-10-25 19:10:00|63834.5|63814.5|63840|63820|63840.5|63825.5|63829.1|63814.1|225
1635189300000|2021-10-25 19:15:00|63840.1|63820.1|63832.4|63822.4|63841.1|63825.6|63831.7|63817.8|268
1635189600000|2021-10-25 19:20:00|63832.2|63822.2|63845|63825|63845.9|63830.6|63832|63817|359
1635189900000|2021-10-25 19:25:00|63844.9|63824.9|63837|63817|63844.9|63829.5|63830.4|63815.5|307
1635190200000|2021-10-25 19:30:00|63837.2|63817.2|63832.6|63822.6|63839.5|63824.5|63831.4|63816.5|253
1635190500000|2021-10-25 19:35:00|63832.5|63822.5|63843.4|63823.4|63844.6|63828.8|63832.1|63816.8|257
1635190800000|2021-10-25 19:40:00|63843.3|63823.3|63839.1|63829.1|63847.4|63829.3|63837.7|63823|234
1635191100000|2021-10-25 19:45:00|63839.3|63829.3|63837.5|63827.5|63844.8|63829.9|63837.1|63822.1|218
1635191400000|2021-10-25 19:50:00|63837.4|63827.4|63835.9|63825.9|63842.9|63827.7|63835.2|63819.9|174
1635191700000|2021-10-25 19:55:00|63836|63826|63842.9|63822.9|63847.2|63830.2|63835.6|63820.4|385
1635192000000|2021-10-25 20:00:00|63843.4|63823.4|63843.7|63823.7|63844.9|63824.9|63843.1|63823.1|259
1635192300000|2021-10-25 20:05:00|63844.4|63824.4|63843|63823|63844.5|63824.5|63842.6|63822.6|183
1635192600000|2021-10-25 20:10:00|63842.9|63822.9|63845.9|63825.9|63849.6|63829.6|63840.7|63820.7|393
1635192900000|2021-10-25 20:15:00|63845.8|63825.8|63845.9|63825.9|63846.3|63826.3|63845.1|63825.1|253
1635193200000|2021-10-25 20:20:00|63845.5|63825.5|63843.2|63823.2|63845.8|63825.8|63842.1|63822.1|311
1635193500000|2021-10-25 20:25:00|63843.3|63823.3|63841.6|63821.6|63844|63824|63841.1|63821.1|325
1635193800000|2021-10-25 20:30:00|63841.8|63821.8|63841.7|63821.7|63842.8|63822.8|63840.5|63820.5|270
1635194100000|2021-10-25 20:35:00|63841.6|63821.6|63842.1|63822.1|63842.9|63822.9|63841.2|63821.2|235
1635194400000|2021-10-25 20:40:00|63842.2|63822.2|63841.2|63821.2|63842.5|63822.5|63841.1|63821.1|263
1635194700000|2021-10-25 20:45:00|63841.1|63821.1|63842.7|63822.7|63843.7|63823.7|63840|63820|168
1635195000000|2021-10-25 20:50:00|63842.5|63822.5|63854.9|63834.9|63863.5|63843.5|63841.1|63821.1|253
1635195300000|2021-10-25 20:55:00|63854.8|63834.8|63849.1|63800.9|63858.1|63838.1|63845.3|63797.6|268
1635195600000|2021-10-25 21:00:00|63850.4|63800.8|63850.4|63794.6|63853.9|63801.9|63846.4|63794.2|55
1635195900000|2021-10-25 21:05:00|63845|63811.9|63852.5|63794|63861.6|63811.9|63842.4|63792.2|132
1635196200000|2021-10-25 21:10:00|63856.3|63793.9|63861|63793.1|63861.3|63801.7|63846.3|63791.7|156
1635196500000|2021-10-25 21:15:00|63860|63796.2|63856.2|63799.5|63865.3|63809.9|63842|63794.3|95
1635196800000|2021-10-25 21:20:00|63856|63799.3|63846.9|63803|63862.1|63805.3|63842.9|63793.9|82
1635197100000|2021-10-25 21:25:00|63851.2|63797.6|63853.2|63796.5|63861.5|63805.3|63842.9|63796.5|61
1635197400000|2021-10-25 21:30:00|63860|63793|63852.2|63804.1|63860|63808.6|63839.5|63793|139
1635197700000|2021-10-25 21:35:00|63843.6|63799|63848.2|63802.2|63854.1|63808.7|63842.1|63797.1|149
1635198000000|2021-10-25 21:40:00|63847.4|63802.6|63850.4|63805|63852.6|63808.3|63842.1|63797.9|176
1635198300000|2021-10-25 21:45:00|63849.4|63806.7|63853.8|63802|63855|63809.3|63843.8|63798.4|180
1635198600000|2021-10-25 21:50:00|63853.1|63802.9|63847.5|63801|63854.3|63808.5|63844.7|63799.7|174
1635198900000|2021-10-25 21:55:00|63848.3|63799.9|63850.5|63795.3|63857.5|63805|63838.8|63793.8|143
1635199200000|2021-10-25 22:00:00|63850.9|63803.3|63850.5|63805.2|63855.8|63806.6|63847.1|63792.3|510
1635199500000|2021-10-25 22:05:00|63850.7|63805.4|63850.5|63801.7|63859.5|63811.1|63845.6|63796.7|464
1635199800000|2021-10-25 22:10:00|63849.8|63803.1|63850.3|63804.3|63855.1|63807.6|63845.7|63797.1|462
1635200100000|2021-10-25 22:15:00|63850.2|63804.1|63846.1|63806.3|63851.4|63809.5|63842.6|63800.8|695
1635200400000|2021-10-25 22:20:00|63845.8|63806.2|63842.2|63807.6|63850.9|63810.8|63840.7|63802.6|484
1635200700000|2021-10-25 22:25:00|63842.6|63807.8|63845.4|63806.8|63847.4|63809.2|63840.8|63802.8|391
1635201000000|2021-10-25 22:30:00|63844.8|63806.4|63845.7|63807.3|63849.3|63816.1|63836.1|63803.6|358
1635201300000|2021-10-25 22:35:00|63846.6|63808.1|63840.9|63806.5|63850|63816.2|63832.7|63803.8|352
1635201600000|2021-10-25 22:40:00|63841.2|63806.1|63841.3|63810.3|63846.7|63816.8|63835.6|63805.1|292
1635201900000|2021-10-25 22:45:00|63842.5|63809.5|63840.9|63808.9|63849.6|63811.1|63839.3|63802.8|256
1635202200000|2021-10-25 22:50:00|63840.2|63809.5|63843.3|63809|63846.6|63816.3|63831.9|63804.3|294
1635202500000|2021-10-25 22:55:00|63842.2|63809.3|63846.2|63808.5|63848.8|63816.9|63832.7|63803.9|306
1635202800000|2021-10-25 23:00:00|63844.3|63807.5|63832.8|63812.8|63849|63819.5|63832.3|63806.2|585
1635203100000|2021-10-25 23:05:00|63833.9|63813.9|63834.6|63814.6|63840.5|63816.8|63832.4|63806.6|340
1635203400000|2021-10-25 23:10:00|63835.3|63815.3|63837.1|63817.1|63839.5|63819.5|63834.5|63814.5|344
1635203700000|2021-10-25 23:15:00|63836.6|63816.6|63838.2|63818.2|63838.6|63818.6|63836.2|63816.2|125
1635204000000|2021-10-25 23:20:00|63838.3|63818.3|63838.8|63818.8|63839.5|63819.5|63835.3|63815.3|214
1635204300000|2021-10-25 23:25:00|63838.9|63818.9|63838.4|63818.4|63839.9|63819.9|63836.9|63816.9|129
1635204600000|2021-10-25 23:30:00|63838.6|63818.6|63838.4|63818.4|63838.9|63818.9|63837.4|63817.4|172
1635204900000|2021-10-25 23:35:00|63838.3|63818.3|63830.9|63810.9|63840.1|63820.1|63829.5|63809.5|272
1635205200000|2021-10-25 23:40:00|63831|63811|63831.2|63811.2|63831.7|63811.7|63829.1|63809.1|268
1635205500000|2021-10-25 23:45:00|63831|63811|63831.3|63811.3|63831.7|63811.7|63829.8|63809.8|186
1635205800000|2021-10-25 23:50:00|63831.2|63811.2|63831.1|63811.1|63831.5|63811.5|63829.6|63809.6|198
1635206100000|2021-10-25 23:55:00|63830.9|63810.9|63827|63807|63831.5|63811.5|63825.1|63805.1|236
1635206400000|2021-10-26 00:00:00|63827.2|63807.2|63828.8|63808.8|63832.7|63812.7|63821|63801|516
1635206700000|2021-10-26 00:05:00|63828.9|63808.9|63818.4|63798.4|63829|63809|63817|63797|438
1635207000000|2021-10-26 00:10:00|63818.3|63798.3|63830|63810|63830.2|63810.2|63816.5|63796.5|293
1635207300000|2021-10-26 00:15:00|63830.1|63810.1|63845.7|63825.7|63851.9|63831.9|63828.5|63808.5|509
1635207600000|2021-10-26 00:20:00|63846.3|63826.3|63845.7|63825.7|63849|63829|63842.7|63822.7|478
1635207900000|2021-10-26 00:25:00|63845.6|63825.6|63856.1|63836.1|63858.2|63838.2|63839.5|63819.5|522
1635208200000|2021-10-26 00:30:00|63856.2|63836.2|63862.3|63842.3|63862.5|63842.5|63855|63835|350
1635208500000|2021-10-26 00:35:00|63862.2|63842.2|63854.8|63834.8|63864.8|63844.8|63853.7|63833.7|318
1635208800000|2021-10-26 00:40:00|63854.5|63834.5|63850.9|63830.9|63856|63839.3|63848.9|63830.4|397
1635209100000|2021-10-26 00:45:00|63851|63831|63845.9|63835.9|63857.2|63841.6|63845.4|63829.9|361
1635209400000|2021-10-26 00:50:00|63845.8|63835.8|63847|63837|63852.9|63837.8|63841.9|63826.4|482
1635209700000|2021-10-26 00:55:00|63847.8|63837.8|63846.3|63826.3|63853|63838.2|63836.5|63816.5|455
1635210000000|2021-10-26 01:00:00|63846.2|63826.2|63835.8|63825.8|63851|63836.4|63835.5|63819.9|601
1635210300000|2021-10-26 01:05:00|63835.9|63825.9|63825.6|63815.6|63840|63826.1|63817.3|63801.8|606
1635210600000|2021-10-26 01:10:00|63830.5|63810.5|63787.2|63767.2|63830.5|63814.3|63784.1|63764.1|740
1635210900000|2021-10-26 01:15:00|63785.9|63765.9|63773.6|63753.6|63792.3|63772.4|63772.7|63752.7|683
1635211200000|2021-10-26 01:20:00|63773.8|63753.8|63777.4|63757.4|63783|63767.9|63762.1|63745.4|767
1635211500000|2021-10-26 01:25:00|63777.3|63757.3|63785.9|63775.9|63793.6|63778.5|63764.7|63750.8|652
1635211800000|2021-10-26 01:30:00|63786|63776|63803.8|63783.8|63805.5|63789.4|63783.2|63767.5|762
1635212100000|2021-10-26 01:35:00|63804.5|63784.5|63780.9|63770.9|63806.1|63786.1|63779.6|63763.2|770
1635212400000|2021-10-26 01:40:00|63786.2|63766.2|63806.5|63786.5|63814.8|63795.4|63780.8|63766.2|718
1635212700000|2021-10-26 01:45:00|63805.7|63785.7|63810.2|63790.2|63818.3|63798.3|63796.6|63780.6|746
1635213000000|2021-10-26 01:50:00|63810.1|63790.1|63787.5|63777.5|63812.5|63797|63781|63765.5|651
1635213300000|2021-10-26 01:55:00|63787.4|63777.4|63799.2|63779.2|63801.6|63784.4|63780.8|63766.6|661
1635213600000|2021-10-26 02:00:00|63798.9|63778.9|63797|63787|63814.8|63799.7|63795.9|63778.1|804
1635213900000|2021-10-26 02:05:00|63797.2|63787.2|63794.7|63784.7|63801.3|63788.7|63790.4|63775.8|658
1635214200000|2021-10-26 02:10:00|63795.1|63785.1|63786.9|63776.9|63797.2|63787.2|63786.5|63776.5|540
1635214500000|2021-10-26 02:15:00|63786.7|63776.7|63781.9|63771.9|63786.7|63776.7|63780.3|63770.3|522
1635214800000|2021-10-26 02:20:00|63782.2|63772.2|63789.4|63779.4|63798.4|63786.2|63782.2|63772.2|495
1635215100000|2021-10-26 02:25:00|63789.5|63779.5|63792.4|63782.4|63796.5|63783|63784.7|63770|503
1635215400000|2021-10-26 02:30:00|63792.5|63782.5|63790.2|63780.2|63794.6|63784.6|63788.1|63778.1|505
1635215700000|2021-10-26 02:35:00|63790.3|63780.3|63807.1|63797.1|63808.8|63798.8|63786.5|63774.8|621
1635216000000|2021-10-26 02:40:00|63807|63797|63803.6|63793.6|63821.7|63807.4|63802.8|63791.2|684
1635216300000|2021-10-26 02:45:00|63803.5|63793.5|63832.5|63812.5|63833.4|63813.4|63802.7|63791.5|632
1635216600000|2021-10-26 02:50:00|63826.8|63816.8|63809.9|63799.9|63838|63822.7|63809.8|63799.8|592
1635216900000|2021-10-26 02:55:00|63810.1|63800.1|63805.6|63795.6|63819.5|63804.2|63804.2|63794.2|597
1635217200000|2021-10-26 03:00:00|63805.7|63795.7|63833.2|63813.2|63834.6|63816.5|63799.2|63789.2|562
1635217500000|2021-10-26 03:05:00|63833.1|63813.1|63820.5|63810.5|63834.1|63819.1|63820.1|63805.3|523
1635217800000|2021-10-26 03:10:00|63820.4|63810.4|63822.7|63812.7|63830.3|63815.5|63818.5|63807.7|473
1635218100000|2021-10-26 03:15:00|63822.6|63812.6|63827.5|63817.5|63835|63822.4|63818|63808|558
1635218400000|2021-10-26 03:20:00|63827.4|63817.4|63825.9|63815.9|63832.5|63819.1|63823.7|63809.1|470
1635218700000|2021-10-26 03:25:00|63825.8|63815.8|63810.4|63800.4|63826.4|63816.4|63810.4|63795.9|424
1635219000000|2021-10-26 03:30:00|63810.3|63800.3|63817.6|63807.6|63820.8|63808.7|63808.8|63796.3|416
1635219300000|2021-10-26 03:35:00|63817.7|63807.7|63823|63813|63828.9|63814.3|63816.8|63805.4|357
1635219600000|2021-10-26 03:40:00|63823.1|63813.1|63818.3|63808.3|63823.6|63813.6|63812.2|63802.2|358
1635219900000|2021-10-26 03:45:00|63818.1|63808.1|63814.7|63804.7|63821.5|63811.5|63813.2|63797.7|428
1635220200000|2021-10-26 03:50:00|63814|63804|63815.7|63805.7|63822.1|63807.6|63812.2|63801.3|376
1635220500000|2021-10-26 03:55:00|63815.8|63805.8|63819.2|63809.2|63820.2|63810.2|63815.8|63805.8|282
1635220800000|2021-10-26 04:00:00|63819.3|63809.3|63814.8|63804.8|63821.3|63809.9|63814.7|63799.7|240
1635221100000|2021-10-26 04:05:00|63814.9|63804.9|63815.4|63805.4|63815.7|63805.7|63814.4|63804.4|216
1635221400000|2021-10-26 04:10:00|63814.5|63804.5|63813.9|63803.9|63819.4|63806.4|63811.2|63798.4|358
1635221700000|2021-10-26 04:15:00|63814|63804|63813.3|63803.3|63819.7|63804.6|63812.6|63798.1|255
1635222000000|2021-10-26 04:20:00|63812.9|63802.9|63814.4|63804.4|63819.5|63806|63812.7|63797.3|260
1635222300000|2021-10-26 04:25:00|63814.5|63804.5|63815.7|63805.7|63817.2|63807.2|63814|63804|182
1635222600000|2021-10-26 04:30:00|63815.8|63805.8|63822.7|63812.7|63822.8|63812.8|63815.8|63805.8|259
1635222900000|2021-10-26 04:35:00|63822.8|63812.8|63822.8|63812.8|63823.3|63813.3|63822.4|63812.4|145
1635223200000|2021-10-26 04:40:00|63822.9|63812.9|63821.4|63811.4|63822.9|63812.9|63819.2|63809.2|288
1635223500000|2021-10-26 04:45:00|63821.2|63811.2|63822.2|63812.2|63822.9|63812.9|63821|63811|176
1635223800000|2021-10-26 04:50:00|63822.1|63812.1|63822.7|63812.7|63826.4|63813.3|63819.6|63806.4|194
1635224100000|2021-10-26 04:55:00|63822.6|63812.6|63820.7|63810.7|63823.8|63813.8|63820.4|63810.4|280
1635224400000|2021-10-26 05:00:00|63820.5|63810.5|63817.6|63807.6|63820.8|63810.8|63817.1|63807.1|280
1635224700000|2021-10-26 05:05:00|63817.7|63807.7|63822.2|63812.2|63822.3|63812.3|63817.1|63807.1|285
1635225000000|2021-10-26 05:10:00|63822.3|63812.3|63822.5|63812.5|63827.4|63815.2|63821.8|63806.8|303
1635225300000|2021-10-26 05:15:00|63822.4|63812.4|63819|63809|63822.8|63812.8|63816.5|63806.5|274
1635225600000|2021-10-26 05:20:00|63818.8|63808.8|63818.6|63808.6|63821.3|63811.3|63817.3|63807.3|296
1635225900000|2021-10-26 05:25:00|63818.4|63808.4|63821.7|63811.7|63823.1|63813.1|63815.3|63805.3|342
1635226200000|2021-10-26 05:30:00|63821.5|63811.5|63818.8|63808.8|63828.8|63818.8|63812.3|63802.3|529
1635226500000|2021-10-26 05:35:00|63818.9|63808.9|63818.3|63808.3|63822.9|63812.8|63817|63802.8|414
1635226800000|2021-10-26 05:40:00|63818.4|63808.4|63811.2|63801.2|63821.1|63811.1|63811|63801|424
1635227100000|2021-10-26 05:45:00|63811.3|63801.3|63803.2|63793.2|63817.5|63804.1|63800.2|63788.4|530
1635227400000|2021-10-26 05:50:00|63803.1|63793.1|63800.6|63790.6|63804.1|63794.1|63797.2|63787.2|482
1635227700000|2021-10-26 05:55:00|63800.7|63790.7|63795.5|63785.5|63802.3|63792.3|63792.5|63782.5|534
1635228000000|2021-10-26 06:00:00|63796|63786|63794.1|63784.1|63804.9|63794.9|63794.1|63784.1|527
1635228300000|2021-10-26 06:05:00|63794|63784|63789.2|63779.2|63798.7|63788.7|63784.3|63774.3|478
1635228600000|2021-10-26 06:10:00|63789|63779|63800.8|63790.8|63803.5|63793.5|63788.9|63778.9|598
1635228900000|2021-10-26 06:15:00|63800.7|63790.7|63800.2|63790.2|63807.4|63797.4|63799|63789|439
1635229200000|2021-10-26 06:20:00|63800.1|63790.1|63798.4|63788.4|63800.3|63790.3|63790|63780|483
1635229500000|2021-10-26 06:25:00|63798.8|63788.8|63796.2|63786.2|63800.7|63790.7|63790.6|63780.6|519
1635229800000|2021-10-26 06:30:00|63796|63786|63787.7|63777.7|63797.3|63787.3|63787.2|63777.2|465
1635230100000|2021-10-26 06:35:00|63788|63778|63788.5|63778.5|63794.4|63784.4|63785.3|63775.3|440
1635230400000|2021-10-26 06:40:00|63788.6|63778.6|63790.6|63780.6|63792.8|63782.8|63785.8|63775.8|413
1635230700000|2021-10-26 06:45:00|63790.5|63780.5|63796.1|63786.1|63796.5|63786.5|63788|63778|416
1635231000000|2021-10-26 06:50:00|63796.3|63786.3|63799.1|63789.1|63804|63794|63796.3|63786.3|462
1635231300000|2021-10-26 06:55:00|63799.6|63789.6|63802.2|63792.2|63809.1|63799.1|63797|63787|643
1635231600000|2021-10-26 07:00:00|63802|63792|63808.7|63798.7|63813.5|63798.7|63788.3|63773.6|752
1635231900000|2021-10-26 07:05:00|63808.6|63798.6|63799|63789|63831.7|63814.8|63799|63789|698
1635232200000|2021-10-26 07:10:00|63799.1|63789.1|63815.4|63805.4|63825.3|63809.9|63795.1|63785.1|676
1635232500000|2021-10-26 07:15:00|63815.3|63805.3|63813.8|63803.8|63823.3|63810.8|63809.5|63796.2|604
1635232800000|2021-10-26 07:20:00|63813.4|63803.4|63824.2|63814.2|63824.3|63814.3|63811.2|63797.3|630
1635233100000|2021-10-26 07:25:00|63825.2|63815.2|63835.1|63825.1|63837.6|63827.6|63820.7|63807.9|577
1635233400000|2021-10-26 07:30:00|63834.7|63824.7|63819.9|63809.9|63838.5|63827|63819.2|63809.2|611
1635233700000|2021-10-26 07:35:00|63820.5|63810.5|63820.9|63810.9|63824.2|63814.2|63817.6|63807.6|548
1635234000000|2021-10-26 07:40:00|63820.5|63810.5|63834.5|63814.5|63836.3|63822.1|63815.1|63800|627
1635234300000|2021-10-26 07:45:00|63834.6|63814.6|63821.4|63811.4|63834.6|63821.6|63819.4|63806.7|649
1635234600000|2021-10-26 07:50:00|63821.3|63811.3|63817.6|63807.6|63828.9|63815|63817.6|63803|619
1635234900000|2021-10-26 07:55:00|63818.1|63808.1|63815.8|63805.8|63827.1|63814.1|63815.6|63801|564
1635235200000|2021-10-26 08:00:00|63815.7|63805.7|63816.6|63796.6|63827.5|63814.3|63809.1|63794.1|647
1635235500000|2021-10-26 08:05:00|63816.4|63796.4|63795.7|63785.7|63816.4|63801.6|63791.6|63781.6|595
1635235800000|2021-10-26 08:10:00|63795.6|63785.6|63803.6|63783.6|63804.8|63794.8|63794.5|63782.5|569
1635236100000|2021-10-26 08:15:00|63798.9|63788.9|63781.5|63771.5|63803.8|63790.9|63777.7|63762.2|629
1635236400000|2021-10-26 08:20:00|63782|63772|63785.9|63775.9|63798.7|63779.6|63774|63764|637
1635236700000|2021-10-26 08:25:00|63786.1|63776.1|63794.5|63784.5|63796|63786|63785.2|63770.4|598
1635237000000|2021-10-26 08:30:00|63794.4|63784.4|63796.2|63786.2|63796.8|63786.8|63787.5|63777.5|668
1635237300000|2021-10-26 08:35:00|63796.1|63786.1|63787.2|63777.2|63796.2|63786.2|63785.1|63770.6|637
1635237600000|2021-10-26 08:40:00|63786.9|63776.9|63787.3|63777.3|63794.8|63779.8|63782.3|63772.3|470
1635237900000|2021-10-26 08:45:00|63787.5|63777.5|63795.3|63785.3|63800|63790|63786.1|63776.1|569
1635238200000|2021-10-26 08:50:00|63795.5|63785.5|63794.7|63784.7|63799.2|63785.6|63789.5|63778.8|447
1635238500000|2021-10-26 08:55:00|63794.8|63784.8|63788.1|63778.1|63795.5|63784.9|63786|63775.4|502
1635238800000|2021-10-26 09:00:00|63787.8|63777.8|63789|63779|63793.3|63783.3|63785.3|63775.3|515
1635239100000|2021-10-26 09:05:00|63788.4|63778.4|63794.5|63784.5|63796.2|63786.2|63787.2|63775.8|484
1635239400000|2021-10-26 09:10:00|63794.6|63784.6|63795.6|63785.6|63798.4|63788.4|63791.9|63781.9|447
1635239700000|2021-10-26 09:15:00|63795.5|63785.5|63798.4|63788.4|63800.5|63790.5|63792.3|63782.3|422
1635240000000|2021-10-26 09:20:00|63798.9|63788.9|63796.1|63786.1|63799.4|63789.4|63793.8|63783.8|400
1635240300000|2021-10-26 09:25:00|63796|63786|63810.3|63800.3|63811|63801|63793.6|63783.6|455
1635240600000|2021-10-26 09:30:00|63810.2|63800.2|63802|63792|63810.2|63800.2|63801.1|63788.9|427
1635240900000|2021-10-26 09:35:00|63801.9|63791.9|63801.3|63791.3|63804.4|63794.4|63799.3|63789.3|400
1635241200000|2021-10-26 09:40:00|63801.5|63791.5|63797.5|63787.5|63802.1|63792.1|63796.1|63786.1|411
1635241500000|2021-10-26 09:45:00|63797.2|63787.2|63793.6|63783.6|63805.9|63794.2|63793.3|63783.3|458
1635241800000|2021-10-26 09:50:00|63793.7|63783.7|63793.7|63783.7|63795.8|63785.8|63788.9|63778.9|385
1635242100000|2021-10-26 09:55:00|63793.5|63783.5|63791.2|63781.2|63795.2|63785.2|63790.8|63780.8|251
1635242400000|2021-10-26 10:00:00|63790.3|63780.3|63787.7|63777.7|63795|63780.4|63785.5|63770.9|362
1635242700000|2021-10-26 10:05:00|63787.8|63777.8|63777|63757|63792.5|63778|63765|63745|493
1635243000000|2021-10-26 10:10:00|63774.9|63754.9|63778.2|63758.2|63778.6|63759.9|63763.3|63748.4|480
1635243300000|2021-10-26 10:15:00|63778.1|63758.1|63777.5|63767.5|63784.4|63769.2|63773.9|63757.6|346
1635243600000|2021-10-26 10:20:00|63777.4|63767.4|63768.6|63758.6|63778.9|63767.6|63768.5|63753.8|327
1635243900000|2021-10-26 10:25:00|63769.1|63759.1|63777|63757|63777.2|63761.8|63766.6|63751.5|375
1635244200000|2021-10-26 10:30:00|63776.9|63756.9|63779.9|63769.9|63785.2|63770.4|63771.5|63756.1|436
1635244500000|2021-10-26 10:35:00|63780|63770|63786.9|63776.9|63792.2|63778.5|63779.8|63766.3|371
1635244800000|2021-10-26 10:40:00|63786.8|63776.8|63783.3|63773.3|63793.1|63778.3|63782.8|63767.8|291
1635245100000|2021-10-26 10:45:00|63783.2|63773.2|63780.8|63770.8|63789.9|63775.2|63777|63762.2|412
1635245400000|2021-10-26 10:50:00|63781|63771|63778.3|63768.3|63788.1|63773.2|63775.4|63761|400
1635245700000|2021-10-26 10:55:00|63778.2|63768.2|63772.7|63762.7|63785.2|63770.5|63771|63761|425
1635246000000|2021-10-26 11:00:00|63772.6|63762.6|63763.2|63753.2|63775.3|63765.3|63762.3|63747.7|376
1635246300000|2021-10-26 11:05:00|63762.8|63752.8|63761.5|63751.5|63765.2|63755.2|63758.6|63748.6|356
1635246600000|2021-10-26 11:10:00|63761.4|63751.4|63764.8|63754.8|63769.7|63755.2|63759.3|63747.6|399
1635246900000|2021-10-26 11:15:00|63764.5|63754.5|63764.6|63754.6|63768.8|63754.9|63757.8|63743.9|420
1635247200000|2021-10-26 11:20:00|63764.5|63754.5|63764.8|63754.8|63769.4|63755.6|63760.1|63747.2|401
1635247500000|2021-10-26 11:25:00|63764.7|63754.7|63764.6|63754.6|63772.2|63757.4|63762.4|63747.6|452
1635247800000|2021-10-26 11:30:00|63764.8|63754.8|63779.4|63759.4|63779.6|63765.4|63764.8|63754.8|418
1635248100000|2021-10-26 11:35:00|63779.5|63759.5|63781.8|63771.8|63787.2|63771.9|63773.5|63758.5|374
1635248400000|2021-10-26 11:40:00|63781.5|63771.5|63783.5|63773.5|63784.5|63774.5|63781.2|63771.2|281
1635248700000|2021-10-26 11:45:00|63783.6|63773.6|63784|63774|63787.9|63774|63777|63762.2|281
1635249000000|2021-10-26 11:50:00|63783.8|63773.8|63785.6|63765.6|63789.9|63775.4|63779.1|63765.2|338
1635249300000|2021-10-26 11:55:00|63785.7|63765.7|63783.8|63773.8|63788.2|63776.1|63780.4|63765.3|406
1635249600000|2021-10-26 12:00:00|63784.3|63774.3|63791.4|63771.4|63796.1|63784.9|63782.1|63771.3|420
1635249900000|2021-10-26 12:05:00|63791.5|63771.5|63782.6|63772.6|63793.8|63779|63782|63766.8|407
1635250200000|2021-10-26 12:10:00|63787.5|63767.5|63779.2|63769.2|63787.8|63772.9|63774.4|63763.2|480
1635250500000|2021-10-26 12:15:00|63779.3|63769.3|63792.8|63772.8|63793.3|63777.4|63776.4|63762.1|478
1635250800000|2021-10-26 12:20:00|63792.7|63772.7|63799.9|63779.9|63802.3|63787.7|63784.7|63769.7|522
1635251100000|2021-10-26 12:25:00|63799.5|63779.5|63799.6|63789.6|63808.5|63793.4|63792.8|63777.6|599
1635251400000|2021-10-26 12:30:00|63799.5|63789.5|63788.5|63778.5|63804.2|63789.6|63788.2|63775.6|548
1635251700000|2021-10-26 12:35:00|63788.3|63778.3|63792.1|63782.1|63792.4|63782.4|63787.4|63777.4|492
1635252000000|2021-10-26 12:40:00|63791.9|63781.9|63793|63783|63804.7|63790|63791.2|63776.2|573
1635252300000|2021-10-26 12:45:00|63793.1|63783.1|63793.1|63783.1|63803.3|63787.6|63792.2|63777.6|583
1635252600000|2021-10-26 12:50:00|63793.5|63783.5|63788.5|63778.5|63793.6|63783.6|63788.1|63778.1|530
1635252900000|2021-10-26 12:55:00|63788.7|63778.7|63796.3|63786.3|63801.4|63787.1|63788.3|63776.1|576
1635253200000|2021-10-26 13:00:00|63796.2|63786.2|63800.2|63790.2|63811.1|63796.6|63795.9|63779.4|815
1635253500000|2021-10-26 13:05:00|63800.4|63790.4|63802.9|63792.9|63804.2|63794.2|63797.2|63787.2|587
1635253800000|2021-10-26 13:10:00|63803|63793|63792.2|63782.2|63807.4|63793.1|63792.1|63782.1|640
1635254100000|2021-10-26 13:15:00|63792.4|63782.4|63799.2|63789.2|63800.4|63790.4|63792|63782|579
1635254400000|2021-10-26 13:20:00|63799.1|63789.1|63798|63788|63799.7|63789.7|63795.9|63785.9|496
1635254700000|2021-10-26 13:25:00|63797.6|63787.6|63794.8|63784.8|63798.7|63788.7|63792.8|63782.8|515
1635255000000|2021-10-26 13:30:00|63794.7|63784.7|63822.9|63812.9|63827.2|63813.4|63794.3|63784.3|895
1635255300000|2021-10-26 13:35:00|63822.8|63812.8|63803|63793|63827.2|63817.2|63802.8|63792.8|786
1635255600000|2021-10-26 13:40:00|63802.7|63792.7|63801.6|63791.6|63812|63797|63793.6|63778.7|843
1635255900000|2021-10-26 13:45:00|63801.8|63791.8|63791.8|63781.8|63810|63795.2|63787.3|63777.3|801
1635256200000|2021-10-26 13:50:00|63790.5|63780.5|63802.3|63792.3|63805.9|63792.3|63788.3|63775.2|721
1635256500000|2021-10-26 13:55:00|63802.2|63792.2|63808.1|63788.1|63812.6|63798.9|63799.3|63785.5|600
1635256800000|2021-10-26 14:00:00|63808.3|63788.3|63802.3|63792.3|63811.7|63797.8|63797.7|63783.8|679
1635257100000|2021-10-26 14:05:00|63802.2|63792.2|63802|63792|63807.9|63797.1|63796.8|63783.2|650
1635257400000|2021-10-26 14:10:00|63801.9|63791.9|63799.3|63789.3|63811|63796.4|63798.4|63783.5|671
1635257700000|2021-10-26 14:15:00|63799.2|63789.2|63806.8|63786.8|63807.2|63792.6|63794.1|63783.3|575
1635258000000|2021-10-26 14:20:00|63806.6|63786.6|63810.8|63800.8|63812.5|63802.5|63801.8|63786.6|583
1635258300000|2021-10-26 14:25:00|63810.7|63800.7|63809.8|63799.8|63814.9|63803.7|63799.6|63786.8|641
1635258600000|2021-10-26 14:30:00|63809.6|63799.6|63803.5|63793.5|63809.8|63799.8|63799.5|63785.7|624
1635258900000|2021-10-26 14:35:00|63803.4|63793.4|63809.2|63799.2|63814.9|63802.6|63803.3|63792.9|634
1635259200000|2021-10-26 14:40:00|63809.3|63799.3|63828.7|63808.7|63828.9|63812.6|63806.7|63796.5|680
1635259500000|2021-10-26 14:45:00|63828.4|63808.4|63819.9|63809.9|63835.5|63820.3|63817.6|63802.7|681
1635259800000|2021-10-26 14:50:00|63819.8|63809.8|63825.3|63815.3|63832.8|63818.2|63812.9|63802.9|649
1635260100000|2021-10-26 14:55:00|63825.2|63815.2|63811.5|63801.5|63825.2|63815.2|63810.5|63799.7|762
1635260400000|2021-10-26 15:00:00|63812|63802|63811.6|63801.6|63820.5|63805.8|63803.9|63793.9|836
1635260700000|2021-10-26 15:05:00|63811.2|63801.2|63816.2|63806.2|63818.5|63806.7|63799.6|63789.6|580
1635261000000|2021-10-26 15:10:00|63816.1|63806.1|63815.7|63805.7|63819.9|63809.5|63813.2|63799.9|573
1635261300000|2021-10-26 15:15:00|63815.6|63805.6|63803.7|63793.7|63819.1|63807.6|63802.7|63788.9|530
1635261600000|2021-10-26 15:20:00|63803.6|63793.6|63797|63787|63810.7|63795.7|63794.4|63784.4|465
1635261900000|2021-10-26 15:25:00|63797.1|63787.1|63793.7|63783.7|63804.5|63789.9|63790.9|63778.5|417
1635262200000|2021-10-26 15:30:00|63793.4|63783.4|63809.9|63789.9|63810|63794.4|63789.8|63777.3|657
1635262500000|2021-10-26 15:35:00|63809.8|63789.8|63795.4|63785.4|63812.2|63796.3|63793.7|63779.4|644
1635262800000|2021-10-26 15:40:00|63795.5|63785.5|63811.4|63801.4|63817.4|63802.2|63795.5|63780.3|605
1635263100000|2021-10-26 15:45:00|63811.2|63801.2|63831.7|63811.7|63834.5|63819.7|63810.5|63797.3|622
1635263400000|2021-10-26 15:50:00|63831.6|63811.6|63823.4|63813.4|63837.4|63822.6|63823|63807.8|515
1635263700000|2021-10-26 15:55:00|63823.5|63813.5|63829.1|63809.1|63831.8|63819.4|63818.8|63808.6|582
1635264000000|2021-10-26 16:00:00|63829.3|63809.3|63833.1|63823.1|63838.9|63824.3|63824|63809.2|504
1635264300000|2021-10-26 16:05:00|63833.2|63823.2|63830.1|63820.1|63837.9|63823.5|63826.6|63816.6|460
1635264600000|2021-10-26 16:10:00|63830|63820|63818.9|63808.9|63830.3|63820.3|63816.4|63805.5|460
1635264900000|2021-10-26 16:15:00|63818.8|63808.8|63825.3|63815.3|63831.6|63816.5|63818.7|63807.9|422
1635265200000|2021-10-26 16:20:00|63825.2|63815.2|63818.8|63808.8|63825.4|63815.4|63818.7|63808.7|411
1635265500000|2021-10-26 16:25:00|63818.9|63808.9|63810.3|63800.3|63826.2|63812.3|63807.5|63793.1|429
1635265800000|2021-10-26 16:30:00|63810.1|63800.1|63809.2|63799.2|63816.2|63801.6|63806.8|63793.5|441
1635266100000|2021-10-26 16:35:00|63809.1|63799.1|63809.6|63799.6|63812.4|63802.4|63803.8|63793.8|366
1635266400000|2021-10-26 16:40:00|63809.3|63799.3|63811.3|63801.3|63814.9|63804.9|63809.3|63799.3|338
1635266700000|2021-10-26 16:45:00|63811.2|63801.2|63819.7|63809.7|63825.6|63811.4|63811|63798.4|510
1635267000000|2021-10-26 16:50:00|63819.8|63809.8|63826.6|63816.6|63826.8|63816.8|63817.3|63807.3|472
1635267300000|2021-10-26 16:55:00|63826.4|63816.4|63811.3|63801.3|63828.8|63816.4|63811|63796.3|398
1635267600000|2021-10-26 17:00:00|63811.2|63801.2|63806.5|63796.5|63813.2|63803.2|63804.1|63789.6|446
1635267900000|2021-10-26 17:05:00|63806.6|63796.6|63815.3|63805.3|63825.3|63811|63806.6|63795|400
1635268200000|2021-10-26 17:10:00|63815.4|63805.4|63809.8|63799.8|63827.2|63813.4|63808.3|63798.1|364
1635268500000|2021-10-26 17:15:00|63810|63800|63812.1|63802.1|63820.1|63804.9|63807.6|63797.6|318
1635268800000|2021-10-26 17:20:00|63811.9|63801.9|63812.1|63802.1|63819.3|63804.3|63808|63795.5|402
1635269100000|2021-10-26 17:25:00|63812|63802|63813|63803|63818.3|63803.4|63809.4|63794.4|421
1635269400000|2021-10-26 17:30:00|63813.1|63803.1|63812.7|63802.7|63820|63807.2|63810.7|63796.4|338
1635269700000|2021-10-26 17:35:00|63812.5|63802.5|63816.2|63796.2|63816.8|63803.1|63808.7|63794.2|337
1635270000000|2021-10-26 17:40:00|63811.3|63801.3|63817.8|63807.8|63822.3|63807.9|63811.3|63797.3|363
1635270300000|2021-10-26 17:45:00|63817.3|63807.3|63814.4|63794.4|63822.6|63807.7|63809.9|63794|317
1635270600000|2021-10-26 17:50:00|63814.3|63794.3|63812.4|63802.4|63815.7|63802.5|63809|63794.3|298
1635270900000|2021-10-26 17:55:00|63812.1|63802.1|63802|63792|63821.5|63806.7|63793.9|63779|410
1635271200000|2021-10-26 18:00:00|63807|63787|63802.8|63792.8|63810.7|63797.9|63797.7|63782.8|346
1635271500000|2021-10-26 18:05:00|63802.7|63792.7|63802.6|63792.6|63810.4|63795.6|63802.1|63787.6|243
1635271800000|2021-10-26 18:10:00|63802.7|63792.7|63801.4|63791.4|63808|63794.1|63800.6|63785.5|288
1635272100000|2021-10-26 18:15:00|63801.5|63791.5|63801.6|63791.6|63808.5|63793.7|63801.3|63786.1|236
1635272400000|2021-10-26 18:20:00|63801.5|63791.5|63799.7|63789.7|63807.6|63792.5|63795.4|63781.7|338
1635272700000|2021-10-26 18:25:00|63799.8|63789.8|63798.2|63788.2|63806.1|63791.3|63795.7|63781.4|368
1635273000000|2021-10-26 18:30:00|63798.4|63788.4|63796.5|63786.5|63802.1|63788.6|63793.7|63779.4|283
1635273300000|2021-10-26 18:35:00|63796.3|63786.3|63800.3|63790.3|63805|63790.3|63794.7|63780.6|259
1635273600000|2021-10-26 18:40:00|63800.4|63790.4|63800.1|63790.1|63806.6|63791.6|63797.5|63783.4|309
1635273900000|2021-10-26 18:45:00|63800.2|63790.2|63800|63790|63804.6|63791.8|63798|63784.6|353
1635274200000|2021-10-26 18:50:00|63799.9|63789.9|63799.9|63789.9|63806.1|63792.3|63799.3|63784.7|275
1635274500000|2021-10-26 18:55:00|63799.8|63789.8|63796.5|63786.5|63804|63791.5|63796.3|63783.8|272
1635274800000|2021-10-26 19:00:00|63796.4|63786.4|63802.1|63782.1|63805.3|63790.2|63795.5|63780.6|360
1635275100000|2021-10-26 19:05:00|63802|63782|63806.5|63786.5|63807.7|63791.6|63794.6|63780|265
1635275400000|2021-10-26 19:10:00|63806.6|63786.6|63800.8|63790.8|63808.1|63792.8|63800.7|63785.2|309
1635275700000|2021-10-26 19:15:00|63800.7|63790.7|63801|63791|63806.4|63791.7|63800.5|63785.6|210
1635276000000|2021-10-26 19:20:00|63800.9|63790.9|63799.2|63789.2|63808.6|63793.4|63799|63784|299
1635276300000|2021-10-26 19:25:00|63799.1|63789.1|63797.3|63787.3|63804.5|63789.6|63793.6|63777.7|326
1635276600000|2021-10-26 19:30:00|63797.2|63787.2|63800.8|63780.8|63803.9|63787.2|63797.1|63780.4|263
1635276900000|2021-10-26 19:35:00|63801|63781|63800.8|63780.8|63801.2|63785.6|63794.8|63779.6|306
1635277200000|2021-10-26 19:40:00|63800.9|63780.9|63796.4|63776.4|63801.5|63785.8|63792.3|63775.9|312
1635277500000|2021-10-26 19:45:00|63796.9|63776.9|63794.1|63774.1|63797.7|63781.9|63788.8|63773.4|173
1635277800000|2021-10-26 19:50:00|63794.2|63774.2|63793|63773|63795|63778.9|63788.3|63772.6|271
1635278100000|2021-10-26 19:55:00|63792.7|63772.7|63794.3|63774.3|63795.7|63778.8|63788.8|63770.1|387
1635278400000|2021-10-26 20:00:00|63794.6|63774.6|63791.1|63771.1|63794.7|63774.7|63790.6|63770.6|230
1635278700000|2021-10-26 20:05:00|63791|63771|63790.2|63770.2|63791.8|63775.5|63785.5|63769.7|235
1635279000000|2021-10-26 20:10:00|63790|63770|63789.7|63769.7|63790.2|63770.2|63788.9|63768.9|183
1635279300000|2021-10-26 20:15:00|63789.8|63769.8|63787|63767|63789.9|63769.9|63783.3|63763.3|213
1635279600000|2021-10-26 20:20:00|63787.1|63767.1|63788.6|63768.6|63788.9|63768.9|63787|63767|197
1635279900000|2021-10-26 20:25:00|63788.5|63768.5|63788.9|63768.9|63789.2|63769.2|63787.5|63767.5|147
1635280200000|2021-10-26 20:30:00|63789.2|63769.2|63793.7|63773.7|63794|63774|63789.2|63769.2|239
1635280500000|2021-10-26 20:35:00|63793.4|63773.4|63795.6|63775.6|63796.5|63776.5|63792.8|63772.8|183
1635280800000|2021-10-26 20:40:00|63795.4|63775.4|63794.5|63774.5|63796.3|63776.3|63792.8|63772.8|214
1635281100000|2021-10-26 20:45:00|63794.2|63774.2|63796.1|63776.1|63798.8|63778.8|63794|63774|114
1635281400000|2021-10-26 20:50:00|63796.8|63776.8|63798.6|63778.6|63800.4|63780.4|63793.9|63773.9|164
1635281700000|2021-10-26 20:55:00|63797|63777|63806.5|63774.1|63806.5|63779.8|63788.7|63768.7|196
1635282000000|2021-10-26 21:00:00|63814|63771.6|63826.2|63765.7|63827.6|63778.1|63807.3|63763.4|76
1635282300000|2021-10-26 21:05:00|63828.3|63757.8|63822|63762.9|63842.1|63770|63814.2|63751.6|114
1635282600000|2021-10-26 21:10:00|63819.2|63763.4|63820.7|63765.1|63831.4|63772.7|63816.3|63751|108
1635282900000|2021-10-26 21:15:00|63820.3|63768.3|63822.2|63756.7|63832|63770.8|63818.2|63752.5|120
1635283200000|2021-10-26 21:20:00|63820.8|63756.3|63822.5|63763.9|63832.1|63770.4|63816.6|63752.5|111
1635283500000|2021-10-26 21:25:00|63822.6|63759|63824.7|63759.1|63831|63769.5|63818.1|63750.9|115
1635283800000|2021-10-26 21:30:00|63823.8|63763.1|63827.7|63757.8|63831|63766.2|63818.3|63748.1|539
1635284100000|2021-10-26 21:35:00|63827|63755.8|63825.1|63763.8|63828.6|63766.5|63815.6|63749.1|379
1635284400000|2021-10-26 21:40:00|63821|63754|63820.2|63766.2|63830.2|63768.8|63815.6|63748.9|181
1635284700000|2021-10-26 21:45:00|63823.6|63759|63825.5|63759.5|63838.7|63773|63815.7|63748.3|191
1635285000000|2021-10-26 21:50:00|63819.2|63759.7|63821.6|63762.7|63831.3|63767.5|63801|63752.4|200
1635285300000|2021-10-26 21:55:00|63822.2|63762.6|63825.5|63763.8|63834.6|63770.6|63815.3|63751.5|192
1635285600000|2021-10-26 22:00:00|63820.7|63754.5|63826.3|63764.8|63833.6|63770.8|63812.8|63754.5|565
1635285900000|2021-10-26 22:05:00|63824.5|63764.2|63823.4|63765.9|63830.8|63768.5|63815.9|63756.7|377
1635286200000|2021-10-26 22:10:00|63824.3|63766.3|63816.3|63767.3|63833.3|63770.6|63812.7|63752.5|382
1635286500000|2021-10-26 22:15:00|63812.6|63770.3|63813.9|63770.2|63823.4|63782.2|63802.2|63764.3|361
1635286800000|2021-10-26 22:20:00|63813.8|63770.3|63811.6|63776.1|63828.4|63778.6|63806.3|63765.2|335
1635287100000|2021-10-26 22:25:00|63811.9|63776.2|63809.6|63776.1|63818.8|63780|63807.9|63769.2|321
1635287400000|2021-10-26 22:30:00|63810.6|63777.2|63810.8|63775.7|63814|63777.9|63806.6|63768.6|293
1635287700000|2021-10-26 22:35:00|63811.3|63776.1|63814.1|63778.9|63821.4|63780|63808.7|63767.7|274
1635288000000|2021-10-26 22:40:00|63813.3|63777.8|63815.9|63778.3|63825.4|63780.4|63808.7|63766.6|208
1635288300000|2021-10-26 22:45:00|63816.7|63778.7|63813.4|63772|63827.9|63780.3|63809.8|63763.7|288
1635288600000|2021-10-26 22:50:00|63812.7|63772.4|63816.2|63774.6|63821.8|63780.2|63812.3|63765.4|305
1635288900000|2021-10-26 22:55:00|63816.5|63774.8|63814|63770.1|63819.9|63778.8|63809.4|63763.6|293
1635289200000|2021-10-26 23:00:00|63816.9|63772.2|63812|63777.7|63820.2|63783.1|63800.5|63770.4|450
1635289500000|2021-10-26 23:05:00|63815.2|63777.8|63812.4|63778.9|63816.7|63784.5|63800.4|63774.8|328
1635289800000|2021-10-26 23:10:00|63811.8|63778.3|63805.4|63785.4|63818.5|63786.2|63803.7|63774.8|304
1635290100000|2021-10-26 23:15:00|63814.5|63781.9|63816.5|63780.4|63818.7|63788.8|63804.8|63776.5|236
1635290400000|2021-10-26 23:20:00|63816.4|63782|63812.7|63780.7|63818.9|63788.5|63806.3|63774.2|283
1635290700000|2021-10-26 23:25:00|63812.4|63781.1|63815.7|63775.5|63822.7|63787.8|63807.7|63762.3|246
1635291000000|2021-10-26 23:30:00|63816.1|63775.8|63814.9|63775.8|63821.1|63787.6|63805.7|63764.8|227
1635291300000|2021-10-26 23:35:00|63812.8|63779.9|63813.8|63779|63820.4|63782.1|63808.3|63762.3|264
1635291600000|2021-10-26 23:40:00|63817.2|63780.2|63810.3|63779.3|63819.2|63787.1|63803.9|63772.9|270
1635291900000|2021-10-26 23:45:00|63810.4|63778.7|63814.4|63778.4|63820.4|63788.3|63805.8|63774.3|379
1635292200000|2021-10-26 23:50:00|63814.2|63778.7|63810.5|63780.5|63820.7|63788.5|63804.3|63771.3|462
1635292500000|2021-10-26 23:55:00|63812.1|63779.8|63817.6|63787|63817.9|63793.3|63804.5|63773.3|468
1635292800000|2021-10-27 00:00:00|63810.4|63790.4|63796.6|63776.6|63810.4|63790.4|63795.9|63775.9|646
1635293100000|2021-10-27 00:05:00|63795.5|63775.5|63786.5|63766.5|63797.4|63777.4|63784.5|63764.5|406
1635293400000|2021-10-27 00:10:00|63786.6|63766.6|63788.8|63768.8|63793.8|63773.8|63781.5|63761.5|312
1635293700000|2021-10-27 00:15:00|63789.5|63769.5|63788.9|63768.9|63789.9|63769.9|63782.6|63762.6|467
1635294000000|2021-10-27 00:20:00|63790.4|63770.4|63787.8|63767.8|63793.1|63773.1|63786.6|63766.6|583
1635294300000|2021-10-27 00:25:00|63787.5|63767.5|63791|63771|63794.7|63774.7|63785.1|63765.1|522
1635294600000|2021-10-27 00:30:00|63790.6|63770.6|63785|63765|63790.9|63770.9|63776.5|63756.5|612
1635294900000|2021-10-27 00:35:00|63785.1|63765.1|63783.9|63763.9|63789.6|63769.6|63779.9|63759.9|607
1635295200000|2021-10-27 00:40:00|63783.7|63763.7|63787.7|63767.7|63787.8|63767.8|63777.3|63757.3|491
1635295500000|2021-10-27 00:45:00|63788.2|63768.2|63791.8|63771.8|63799.7|63779.7|63784.6|63767.3|612
1635295800000|2021-10-27 00:50:00|63792.2|63772.2|63792.8|63772.8|63803.6|63784.4|63787.6|63770.8|683
1635296100000|2021-10-27 00:55:00|63793|63773|63793.1|63773.1|63798.7|63778.7|63789.2|63769.2|621
1635296400000|2021-10-27 01:00:00|63791.2|63771.2|63783.6|63763.6|63793.6|63778.2|63780.3|63762.5|683
1635296700000|2021-10-27 01:05:00|63783.7|63763.7|63784.2|63764.2|63789.3|63772.7|63778.1|63761.9|624
1635297000000|2021-10-27 01:10:00|63784.5|63764.5|63783.2|63763.2|63785.1|63769.8|63775.2|63759.9|405
1635297300000|2021-10-27 01:15:00|63783|63763|63780|63760|63785.7|63767.7|63777.1|63758.3|522
1635297600000|2021-10-27 01:20:00|63780.1|63760.1|63779.1|63769.1|63783|63770.2|63773.3|63759.2|458
1635297900000|2021-10-27 01:25:00|63779.2|63769.2|63786.7|63766.7|63787.5|63772.2|63777.5|63765.1|497
1635298200000|2021-10-27 01:30:00|63781.6|63771.6|63799.5|63779.5|63802.9|63788.2|63780.8|63765.9|689
1635298500000|2021-10-27 01:35:00|63799.4|63779.4|63793.8|63783.8|63800.4|63786.1|63786.3|63772.6|597
1635298800000|2021-10-27 01:40:00|63793.7|63783.7|63811.8|63801.8|63821.9|63803.4|63791.1|63781.1|688
1635299100000|2021-10-27 01:45:00|63811.6|63801.6|63826.1|63806.1|63831.5|63817.9|63811.5|63801.5|635
1635299400000|2021-10-27 01:50:00|63826.7|63806.7|63829.6|63809.6|63832|63817.7|63816|63802.4|667
1635299700000|2021-10-27 01:55:00|63829.5|63809.5|63826.7|63816.7|63842.3|63826.1|63822.8|63809.4|742
1635300000000|2021-10-27 02:00:00|63826.5|63816.5|63830.1|63820.1|63834.2|63820.6|63819.4|63809.4|592
1635300300000|2021-10-27 02:05:00|63829.9|63819.9|63827.4|63817.4|63840.9|63826.2|63825.8|63812.3|626
1635300600000|2021-10-27 02:10:00|63827.3|63817.3|63825.5|63815.5|63834.5|63822.6|63825.4|63814.1|548
1635300900000|2021-10-27 02:15:00|63825.8|63815.8|63822.2|63812.2|63826.4|63816.4|63820.9|63810.9|437
1635301200000|2021-10-27 02:20:00|63822.7|63812.7|63824.2|63814.2|63825.4|63815.4|63820.9|63810.9|440
1635301500000|2021-10-27 02:25:00|63824|63814|63829.4|63819.4|63829.5|63819.5|63819.7|63809.7|470
1635301800000|2021-10-27 02:30:00|63829|63819|63823.6|63813.6|63831.5|63821.5|63823.1|63813.1|532
1635302100000|2021-10-27 02:35:00|63823.9|63813.9|63829.2|63819.2|63832.1|63822.1|63821.4|63811.4|551
1635302400000|2021-10-27 02:40:00|63829.1|63819.1|63826.4|63816.4|63830.5|63820.5|63824|63814|325
1635302700000|2021-10-27 02:45:00|63826.3|63816.3|63822.7|63812.7|63831.8|63820.6|63822.6|63809.6|448
1635303000000|2021-10-27 02:50:00|63822.6|63812.6|63821.7|63811.7|63827.2|63814.1|63819.5|63806.8|397
1635303300000|2021-10-27 02:55:00|63821.6|63811.6|63821.4|63811.4|63823|63813|63819.4|63809.4|406
1635303600000|2021-10-27 03:00:00|63821.6|63811.6|63821|63811|63823.6|63813.6|63819.6|63809.6|458
1635303900000|2021-10-27 03:05:00|63820.9|63810.9|63820|63810|63822.2|63812.2|63819.2|63809.2|344
1635304200000|2021-10-27 03:10:00|63820.1|63810.1|63820.7|63810.7|63822.3|63812.3|63818.6|63808.6|361
1635304500000|2021-10-27 03:15:00|63820.6|63810.6|63822|63812|63824.5|63814.5|63819.9|63809.9|408
1635304800000|2021-10-27 03:20:00|63822.1|63812.1|63824|63814|63825.9|63815.9|63821.6|63811.6|341
1635305100000|2021-10-27 03:25:00|63824.1|63814.1|63833.3|63823.3|63834.5|63824.5|63822.3|63812.3|456
1635305400000|2021-10-27 03:30:00|63833.1|63823.1|63837.8|63827.8|63844.1|63832|63832.8|63822.8|407
1635305700000|2021-10-27 03:35:00|63837.9|63827.9|63832.6|63822.6|63845.1|63830.1|63831.9|63819.2|377
1635306000000|2021-10-27 03:40:00|63832.8|63822.8|63836.4|63826.4|63838.7|63827|63831|63817.1|348
1635306300000|2021-10-27 03:45:00|63835.1|63825.1|63829.7|63819.7|63835.6|63825.6|63824.4|63812.2|496
1635306600000|2021-10-27 03:50:00|63829.9|63819.9|63830.6|63820.6|63837.2|63827|63829.7|63814.9|344
1635306900000|2021-10-27 03:55:00|63830.5|63820.5|63832.1|63822.1|63837.9|63823.8|63830.2|63815|315
1635307200000|2021-10-27 04:00:00|63832|63822|63832.6|63822.6|63837.8|63822.6|63829.6|63814.5|322
1635307500000|2021-10-27 04:05:00|63832.2|63822.2|63827.9|63817.9|63837.3|63824.3|63827.9|63814.9|315
1635307800000|2021-10-27 04:10:00|63828.1|63818.1|63825.6|63815.6|63830.1|63820.1|63824.6|63814.6|237
1635308100000|2021-10-27 04:15:00|63825.3|63815.3|63827.1|63817.1|63831.9|63817.7|63824.4|63811.9|184
1635308400000|2021-10-27 04:20:00|63826.7|63816.7|63825.6|63815.6|63832|63817.9|63825.5|63811.1|187
1635308700000|2021-10-27 04:25:00|63825.8|63815.8|63825.9|63815.9|63831|63816.3|63824.4|63810.8|171
1635309000000|2021-10-27 04:30:00|63826|63816|63824.7|63814.7|63831.4|63816.6|63824.3|63810.9|224
1635309300000|2021-10-27 04:35:00|63824.6|63814.6|63823.6|63813.6|63825|63815|63820.5|63810.5|294
1635309600000|2021-10-27 04:40:00|63823.7|63813.7|63828|63808|63829.6|63814.6|63822.3|63807.3|193
1635309900000|2021-10-27 04:45:00|63828.2|63808.2|63823.7|63813.7|63829.1|63814.1|63822.7|63807.8|195
1635310200000|2021-10-27 04:50:00|63823.6|63813.6|63823.4|63813.4|63829.3|63814.5|63822.5|63807.6|228
1635310500000|2021-10-27 04:55:00|63823.2|63813.2|63820.5|63810.5|63826.1|63816.1|63819.8|63809.8|304
1635310800000|2021-10-27 05:00:00|63820.6|63810.6|63820.2|63810.2|63821.8|63811.8|63818.8|63808.8|241
1635311100000|2021-10-27 05:05:00|63820.3|63810.3|63824.1|63814.1|63828.4|63814.7|63820|63808|336
1635311400000|2021-10-27 05:10:00|63824|63814|63822.6|63812.6|63824.3|63814.3|63821.1|63811.1|283
1635311700000|2021-10-27 05:15:00|63822.8|63812.8|63822.8|63812.8|63825.7|63815.7|63822.7|63812.7|218
1635312000000|2021-10-27 05:20:00|63823.2|63813.2|63823.8|63813.8|63825.7|63815.7|63822.3|63812.3|252
1635312300000|2021-10-27 05:25:00|63823.9|63813.9|63825.9|63815.9|63826.2|63816.2|63821|63811|288
1635312600000|2021-10-27 05:30:00|63826.1|63816.1|63825.5|63815.5|63829.7|63819.7|63825.1|63815.1|552
1635312900000|2021-10-27 05:35:00|63825.6|63815.6|63824.9|63814.9|63829.6|63819.6|63824.8|63814.8|379
1635313200000|2021-10-27 05:40:00|63824.8|63814.8|63829.4|63819.4|63831|63821|63824.7|63814.7|372
1635313500000|2021-10-27 05:45:00|63829.3|63819.3|63827|63817|63830.9|63820.9|63826.4|63816.4|405
1635313800000|2021-10-27 05:50:00|63827.1|63817.1|63827.2|63817.2|63827.6|63817.6|63823.2|63813.2|428
1635314100000|2021-10-27 05:55:00|63827.1|63817.1|63832.8|63822.8|63839.9|63829.9|63827.1|63817.1|542
1635314400000|2021-10-27 06:00:00|63832.7|63822.7|63849.2|63839.2|63856.2|63846.1|63831.6|63818|736
1635314700000|2021-10-27 06:05:00|63849.1|63839.1|63836.7|63826.7|63849.3|63839.3|63833|63823|543
1635315000000|2021-10-27 06:10:00|63836.8|63826.8|63842.4|63832.4|63842.7|63832.7|63835.9|63825.9|448
1635315300000|2021-10-27 06:15:00|63842.3|63832.3|63839.9|63829.9|63850|63840|63839.4|63829.4|561
1635315600000|2021-10-27 06:20:00|63839.7|63829.7|63830|63820|63839.7|63829.7|63828.3|63818.3|510
1635315900000|2021-10-27 06:25:00|63829.9|63819.9|63828.2|63818.2|63832.8|63822.8|63826.5|63816.5|484
1635316200000|2021-10-27 06:30:00|63828.1|63818.1|63825.8|63815.8|63830.4|63820.4|63825.1|63815.1|468
1635316500000|2021-10-27 06:35:00|63825.7|63815.7|63823.5|63813.5|63827.9|63817.9|63822.5|63812.5|500
1635316800000|2021-10-27 06:40:00|63823.6|63813.6|63824.5|63814.5|63826.7|63816.7|63822.4|63812.4|434
1635317100000|2021-10-27 06:45:00|63824.6|63814.6|63821.4|63811.4|63826.2|63816.2|63821.2|63811.2|478
1635317400000|2021-10-27 06:50:00|63821.5|63811.5|63826.5|63816.5|63828.5|63818.5|63820.7|63810.7|418
1635317700000|2021-10-27 06:55:00|63826.6|63816.6|63823.7|63813.7|63828|63818|63819.5|63809.5|505
1635318000000|2021-10-27 07:00:00|63823.8|63813.8|63811.8|63801.8|63826.3|63814.4|63811.6|63796.7|630
1635318300000|2021-10-27 07:05:00|63812|63802|63819.2|63809.2|63820|63810|63808.6|63798.6|593
1635318600000|2021-10-27 07:10:00|63819.1|63809.1|63815.7|63805.7|63820.2|63810.2|63811.9|63801.9|433
1635318900000|2021-10-27 07:15:00|63815.6|63805.6|63819.9|63809.9|63820.4|63810.4|63812.5|63802.5|493
1635319200000|2021-10-27 07:20:00|63820|63810|63817.2|63807.2|63824.8|63814.8|63817.2|63807.2|558
1635319500000|2021-10-27 07:25:00|63817.1|63807.1|63822.4|63812.4|63827.2|63813.6|63814.4|63804.4|533
1635319800000|2021-10-27 07:30:00|63827.5|63807.5|63824.2|63814.2|63827.5|63815.8|63822|63807.5|420
1635320100000|2021-10-27 07:35:00|63824.3|63814.3|63822.1|63812.1|63824.5|63814.5|63815.9|63805.9|499
1635320400000|2021-10-27 07:40:00|63821.7|63811.7|63817.2|63807.2|63824|63814|63816.8|63806.8|485
1635320700000|2021-10-27 07:45:00|63816.8|63806.8|63828.3|63818.3|63831.7|63821.7|63812.3|63800.3|543
1635321000000|2021-10-27 07:50:00|63828.2|63818.2|63846.5|63836.5|63847.7|63837.7|63827.1|63817.1|627
1635321300000|2021-10-27 07:55:00|63846.4|63836.4|63839.8|63829.8|63857|63847|63839.8|63829.8|672
1635321600000|2021-10-27 08:00:00|63839.9|63829.9|63843.5|63833.5|63844.3|63834.3|63832|63822|571
1635321900000|2021-10-27 08:05:00|63843.9|63833.9|63843|63833|63848.6|63838.6|63840|63830|521
1635322200000|2021-10-27 08:10:00|63842.8|63832.8|63841.2|63831.2|63848.4|63838.4|63840.8|63830.8|492
1635322500000|2021-10-27 08:15:00|63841|63831|63831.4|63821.4|63841.8|63831.8|63830.1|63820.1|515
1635322800000|2021-10-27 08:20:00|63831.5|63821.5|63846.5|63836.5|63853.8|63838.5|63826.8|63816.8|591
1635323100000|2021-10-27 08:25:00|63846.4|63836.4|63917.7|63897.7|63926.1|63909.3|63845.5|63835.5|805
1635323400000|2021-10-27 08:30:00|63917.6|63897.6|63908.8|63898.8|63923.8|63909.4|63898.2|63879.5|876
1635323700000|2021-10-27 08:35:00|63908.5|63898.5|63916.2|63906.2|63933|63917.9|63908.5|63893.8|700
1635324000000|2021-10-27 08:40:00|63916.1|63906.1|63920.5|63910.5|63926.7|63914.5|63912.4|63901.6|520
1635324300000|2021-10-27 08:45:00|63920.4|63910.4|63942.1|63922.1|63945.6|63931.4|63919.4|63907.4|687
1635324600000|2021-10-27 08:50:00|63942.2|63922.2|63932.2|63922.2|63945.8|63930.9|63928.5|63914.3|618
1635324900000|2021-10-27 08:55:00|63931.8|63921.8|63942.5|63922.5|63943.6|63933|63928.3|63914.1|557
1635325200000|2021-10-27 09:00:00|63937.5|63927.5|63955.3|63945.3|63966.1|63953.9|63936.8|63922.5|716
1635325500000|2021-10-27 09:05:00|63955.2|63945.2|63959.6|63949.6|63975.4|63958.3|63954.3|63939.3|639
1635325800000|2021-10-27 09:10:00|63959.5|63949.5|63944.2|63934.2|63964.8|63950.8|63943.9|63929.2|590
1635326100000|2021-10-27 09:15:00|63944.4|63934.4|63950.5|63930.5|63960.6|63945.4|63940.5|63927.7|621
1635326400000|2021-10-27 09:20:00|63950.4|63930.4|63952.7|63942.7|63959.4|63944.5|63940.9|63927.5|518
1635326700000|2021-10-27 09:25:00|63952.5|63942.5|63954.2|63944.2|63959.7|63949.6|63951.4|63938.9|508
1635327000000|2021-10-27 09:30:00|63954.7|63944.7|63961.3|63951.3|63970|63956|63950.9|63937|595
1635327300000|2021-10-27 09:35:00|63961.2|63951.2|63951.5|63941.5|63968.5|63953.2|63948.9|63935|524
1635327600000|2021-10-27 09:40:00|63951.4|63941.4|63941.1|63931.1|63952.3|63942.3|63939|63924|528
1635327900000|2021-10-27 09:45:00|63941|63931|63943.8|63933.8|63951.6|63936.3|63934.1|63920.8|540
1635328200000|2021-10-27 09:50:00|63944|63934|63938.6|63928.6|63948.2|63934.4|63935.2|63922.1|458
1635328500000|2021-10-27 09:55:00|63939.6|63929.6|63939.2|63929.2|63950.2|63939.3|63936.8|63921.8|474
1635328800000|2021-10-27 10:00:00|63939.1|63929.1|63943.1|63933.1|63952.1|63937.7|63938.6|63924.1|415
1635329100000|2021-10-27 10:05:00|63943.2|63933.2|63940|63930|63949.3|63935|63939.4|63922.9|354
1635329400000|2021-10-27 10:10:00|63940.7|63930.7|63951.2|63941.2|63953.1|63943.1|63940.5|63925.8|408
1635329700000|2021-10-27 10:15:00|63951.3|63941.3|63951.7|63931.7|63956.5|63941.6|63948.2|63931.5|324
1635330000000|2021-10-27 10:20:00|63951.8|63931.8|63942.3|63932.3|63955.9|63940.9|63942|63926.7|425
1635330300000|2021-10-27 10:25:00|63942.4|63932.4|63943.1|63933.1|63946.1|63934|63936.6|63921.6|342
1635330600000|2021-10-27 10:30:00|63943.2|63933.2|63942.9|63922.9|63949.1|63933.8|63940.6|63922.8|433
1635330900000|2021-10-27 10:35:00|63942.7|63922.7|63943.5|63923.5|63946.4|63931.8|63934.3|63921.2|407
1635331200000|2021-10-27 10:40:00|63943.4|63923.4|63942.6|63922.6|63950.6|63935.5|63940.3|63921.5|466
1635331500000|2021-10-27 10:45:00|63943.4|63923.4|63936.3|63926.3|63945.1|63930.1|63936|63921|395
1635331800000|2021-10-27 10:50:00|63936|63926|63934.1|63924.1|63942.4|63927.4|63926.9|63916.9|419
1635332100000|2021-10-27 10:55:00|63934|63924|63946.3|63926.3|63946.7|63928.5|63933.8|63918.4|414
1635332400000|2021-10-27 11:00:00|63946.6|63926.6|63929.7|63919.7|63947.3|63930.9|63929.7|63916|422
1635332700000|2021-10-27 11:05:00|63928.1|63918.1|63928.5|63918.5|63937.2|63919.2|63926.1|63911.7|450
1635333000000|2021-10-27 11:10:00|63929.1|63919.1|63920.3|63910.3|63935.2|63920.2|63919.5|63904.5|567
1635333300000|2021-10-27 11:15:00|63920.4|63910.4|63925|63915|63934.8|63919.6|63918.9|63903.7|486
1635333600000|2021-10-27 11:20:00|63930.3|63910.3|63921.4|63911.4|63930.3|63915|63920.9|63906.2|415
1635333900000|2021-10-27 11:25:00|63921.5|63911.5|63923.3|63913.3|63928.2|63914.4|63914.8|63904.8|485
1635334200000|2021-10-27 11:30:00|63923.9|63913.9|63911|63901|63925.1|63914.4|63910.5|63895.2|457
1635334500000|2021-10-27 11:35:00|63911.1|63901.1|63925.4|63905.4|63927|63907|63909.9|63894.4|503
1635334800000|2021-10-27 11:40:00|63925.5|63905.5|63907.1|63897.1|63925.5|63910.1|63906.4|63892|435
1635335100000|2021-10-27 11:45:00|63906.9|63896.9|63903.8|63893.8|63912.8|63897.5|63902.5|63887.2|313
1635335400000|2021-10-27 11:50:00|63903.6|63893.6|63912.3|63902.3|63918|63903.4|63903.6|63888.2|423
1635335700000|2021-10-27 11:55:00|63912.2|63902.2|63918.2|63898.2|63919|63904.1|63909.6|63893.9|528
1635336000000|2021-10-27 12:00:00|63913.5|63903.5|63916.3|63906.3|63922.3|63907.8|63913.5|63899.6|556
1635336300000|2021-10-27 12:05:00|63916.5|63906.5|63902.4|63892.4|63921.7|63907.6|63902.3|63887.2|572
1635336600000|2021-10-27 12:10:00|63902|63892|63898.1|63888.1|63908.3|63893.4|63896.7|63882.1|605
1635336900000|2021-10-27 12:15:00|63898.2|63888.2|63902.2|63882.2|63904.5|63888.7|63892.9|63876.8|590
1635337200000|2021-10-27 12:20:00|63902.1|63882.1|63904.3|63884.3|63906.7|63892.9|63896|63879.3|540
1635337500000|2021-10-27 12:25:00|63904.2|63884.2|63907.8|63887.8|63912.9|63897.7|63899.1|63883.4|486
1635337800000|2021-10-27 12:30:00|63907.7|63887.7|63920.8|63900.8|63921.3|63905.8|63904|63884|729
1635338100000|2021-10-27 12:35:00|63920.9|63900.9|63908.6|63898.6|63922.9|63907.6|63908.4|63892.5|548
1635338400000|2021-10-27 12:40:00|63908.5|63898.5|63920.4|63900.4|63921.4|63907|63907.8|63892.6|597
1635338700000|2021-10-27 12:45:00|63920.3|63900.3|63917.6|63907.6|63922.8|63908.3|63912.6|63897.7|541
1635339000000|2021-10-27 12:50:00|63917.5|63907.5|63922.1|63912.1|63930.1|63914.6|63917.5|63903.9|468
1635339300000|2021-10-27 12:55:00|63922|63912|63922.4|63912.4|63929|63915.7|63920.4|63908.7|576
1635339600000|2021-10-27 13:00:00|63922.9|63912.9|63908.6|63898.6|63928.5|63913.6|63908|63893.4|794
1635339900000|2021-10-27 13:05:00|63908.7|63898.7|63908.6|63898.6|63914.3|63900.8|63902.4|63889.9|757
1635340200000|2021-10-27 13:10:00|63908.7|63898.7|63916.3|63906.3|63924.2|63911.1|63907.5|63895.4|722
1635340500000|2021-10-27 13:15:00|63916.1|63906.1|63908.8|63888.8|63927.7|63912.4|63901.6|63887.5|797
1635340800000|2021-10-27 13:20:00|63909.1|63889.1|63903.5|63893.5|63912.4|63897|63897.5|63882.5|775
1635341100000|2021-10-27 13:25:00|63903.6|63893.6|63897.1|63887.1|63910.1|63894.9|63896|63880.8|683
1635341400000|2021-10-27 13:30:00|63897.6|63887.6|63911.4|63891.4|63912.5|63897.8|63894.4|63884.2|785
1635341700000|2021-10-27 13:35:00|63906.1|63896.1|63899.5|63889.5|63907|63896.4|63892.9|63879|846
1635342000000|2021-10-27 13:40:00|63900|63890|63895.6|63885.6|63904.4|63893.8|63894.3|63879.3|840
1635342300000|2021-10-27 13:45:00|63895.8|63885.8|63902.4|63892.4|63908.4|63893.1|63893.5|63883.5|750
1635342600000|2021-10-27 13:50:00|63902.7|63892.7|63905.4|63895.4|63909.3|63896.9|63894.9|63884.9|658
1635342900000|2021-10-27 13:55:00|63905.7|63895.7|63902.2|63882.2|63905.7|63895.7|63895.9|63880.8|594
1635343200000|2021-10-27 14:00:00|63902.3|63882.3|63898.5|63888.5|63905.9|63891.1|63890.8|63875.4|920
1635343500000|2021-10-27 14:05:00|63898.3|63888.3|63912.6|63892.6|63926.6|63910.7|63892.7|63878.1|881
1635343800000|2021-10-27 14:10:00|63913.5|63893.5|63925.5|63905.5|63925.5|63908.9|63908.1|63892.2|857
1635344100000|2021-10-27 14:15:00|63920.9|63910.9|63935|63915|63935.4|63920.9|63914.8|63899.8|943
1635344400000|2021-10-27 14:20:00|63935.1|63915.1|63942.6|63932.6|63950.7|63937.1|63928.7|63914.1|814
1635344700000|2021-10-27 14:25:00|63942.7|63932.7|63933.5|63913.5|63946.3|63934.3|63928.7|63913.3|807
1635345000000|2021-10-27 14:30:00|63933.2|63913.2|63929.7|63919.7|63935|63920.5|63919.5|63903.1|847
1635345300000|2021-10-27 14:35:00|63929.6|63919.6|63923.4|63913.4|63944.6|63929.5|63923.3|63908.8|762
1635345600000|2021-10-27 14:40:00|63928.5|63908.5|63926.7|63906.7|63930.6|63915.2|63912.6|63898.2|764
1635345900000|2021-10-27 14:45:00|63926.9|63906.9|63924.1|63904.1|63932.2|63916.8|63915.1|63900.9|870
1635346200000|2021-10-27 14:50:00|63924|63904|63922.5|63902.5|63935.2|63919.9|63905.6|63889.3|940
1635346500000|2021-10-27 14:55:00|63922.3|63902.3|63955.2|63935.2|63955.9|63941.9|63909.8|63890.1|926
1635346800000|2021-10-27 15:00:00|63954.6|63934.6|63938.4|63918.4|63958.6|63943.4|63931.7|63915.5|827
1635347100000|2021-10-27 15:05:00|63938.6|63918.6|63943.1|63923.1|63944.5|63929.1|63930.5|63915.1|645
1635347400000|2021-10-27 15:10:00|63943.2|63923.2|63946.4|63926.4|63949.5|63935|63936.2|63918.3|747
1635347700000|2021-10-27 15:15:00|63946.6|63926.6|63934|63924|63947.8|63933.1|63933.7|63917.7|613
1635348000000|2021-10-27 15:20:00|63934.2|63924.2|63939.7|63929.7|63943.1|63930.5|63932.9|63916.3|666
1635348300000|2021-10-27 15:25:00|63940.1|63930.1|63939|63919|63943.5|63931.7|63930.6|63915.5|635
1635348600000|2021-10-27 15:30:00|63938.6|63918.6|63933|63923|63943.4|63929.6|63929.8|63915.2|609
1635348900000|2021-10-27 15:35:00|63932.5|63922.5|63925.9|63915.9|63940.8|63925.4|63924.6|63910.6|608
1635349200000|2021-10-27 15:40:00|63926|63916|63929.4|63919.4|63935.9|63921.2|63922.3|63907.3|611
1635349500000|2021-10-27 15:45:00|63929.5|63919.5|63939.1|63919.1|63940.5|63925.6|63926.6|63911.7|464
1635349800000|2021-10-27 15:50:00|63939.2|63919.2|63933.8|63913.8|63939.2|63924.5|63926.8|63913.3|629
1635350100000|2021-10-27 15:55:00|63934|63914|63920.6|63910.6|63934.1|63917.9|63918.9|63905|589
1635350400000|2021-10-27 16:00:00|63920.3|63910.3|63916.6|63906.6|63928.1|63913|63915.1|63900.3|528
1635350700000|2021-10-27 16:05:00|63916.7|63906.7|63911.8|63901.8|63923.4|63907.5|63904.8|63889.8|618
1635351000000|2021-10-27 16:10:00|63911.7|63901.7|63918.9|63898.9|63926.9|63912.6|63911.4|63896.6|620
1635351300000|2021-10-27 16:15:00|63919|63899|63918.8|63898.8|63925.5|63910.7|63913.3|63898.4|407
1635351600000|2021-10-27 16:20:00|63918.7|63898.7|63908.1|63898.1|63918.8|63904.2|63907.6|63893.2|458
1635351900000|2021-10-27 16:25:00|63907.6|63897.6|63915|63895|63916.6|63902.7|63907.6|63893.6|461
1635352200000|2021-10-27 16:30:00|63914.9|63894.9|63912.9|63902.9|63923.6|63908.2|63909.2|63894.1|515
1635352500000|2021-10-27 16:35:00|63912.8|63902.8|63921.2|63901.2|63922.1|63906.8|63907.7|63892.4|574
1635352800000|2021-10-27 16:40:00|63921.4|63901.4|63909.6|63899.6|63924.8|63910.2|63907.9|63892|537
1635353100000|2021-10-27 16:45:00|63909.5|63899.5|63912|63892|63915.5|63901.2|63906.6|63891.5|437
1635353400000|2021-10-27 16:50:00|63911.9|63891.9|63914.2|63894.2|63916.8|63902.6|63907.3|63891.7|449
1635353700000|2021-10-27 16:55:00|63914.3|63894.3|63908.2|63888.2|63915.1|63900.9|63898.7|63883.5|556
1635354000000|2021-10-27 17:00:00|63908.1|63888.1|63901.3|63881.3|63910.7|63897|63894.7|63879.1|635
1635354300000|2021-10-27 17:05:00|63901.2|63881.2|63903.9|63893.9|63908.6|63895|63892.1|63877.9|528
1635354600000|2021-10-27 17:10:00|63904.1|63894.1|63908.9|63888.9|63909.4|63894.6|63900.4|63885.3|428
1635354900000|2021-10-27 17:15:00|63908.7|63888.7|63902.7|63892.7|63909.3|63895.9|63898.1|63883.3|486
1635355200000|2021-10-27 17:20:00|63902.5|63892.5|63907.6|63897.6|63912.3|63898.8|63900.8|63886.8|467
1635355500000|2021-10-27 17:25:00|63907.3|63897.3|63909.8|63899.8|63916.1|63901.9|63901.5|63886.8|438
1635355800000|2021-10-27 17:30:00|63909.9|63899.9|63903.3|63893.3|63915.1|63901.1|63903|63886.8|443
1635356100000|2021-10-27 17:35:00|63903.4|63893.4|63905.5|63895.5|63913.3|63898|63902.1|63886.7|420
1635356400000|2021-10-27 17:40:00|63905.6|63895.6|63899.4|63889.4|63911.5|63896|63898.9|63882.1|383
1635356700000|2021-10-27 17:45:00|63899.5|63889.5|63900.3|63890.3|63904.7|63890.3|63897.8|63882.2|314
1635357000000|2021-10-27 17:50:00|63900.4|63890.4|63902.8|63882.8|63903.8|63890.7|63897.7|63882.5|269
1635357300000|2021-10-27 17:55:00|63903.3|63883.3|63899.2|63879.2|63904.5|63889.5|63893.7|63878.9|383
1635357600000|2021-10-27 18:00:00|63899.3|63879.3|63894|63884|63903.3|63888.6|63893.4|63878.6|454
1635357900000|2021-10-27 18:05:00|63894.2|63884.2|63894.6|63884.6|63901.6|63888.5|63893.2|63878.9|335
1635358200000|2021-10-27 18:10:00|63894.7|63884.7|63894.2|63884.2|63899|63885.6|63893.4|63878.4|283
1635358500000|2021-10-27 18:15:00|63894.3|63884.3|63901.2|63891.2|63901.7|63891.7|63894|63879.2|326
1635358800000|2021-10-27 18:20:00|63901.1|63891.1|63901.2|63891.2|63906.2|63891.5|63893.6|63879.6|407
1635359100000|2021-10-27 18:25:00|63905.9|63885.9|63897.1|63887.1|63906|63891.1|63896|63880.9|450
1635359400000|2021-10-27 18:30:00|63897.2|63887.2|63899.7|63889.7|63907.1|63893.7|63896.1|63880.6|502
1635359700000|2021-10-27 18:35:00|63900|63890|63905.3|63895.3|63911.3|63897|63899.2|63889.2|347
1635360000000|2021-10-27 18:40:00|63905.4|63895.4|63906.8|63886.8|63912.9|63898.2|63903.2|63886.4|404
1635360300000|2021-10-27 18:45:00|63906.3|63886.3|63901.8|63891.8|63909.2|63894.7|63901|63885.9|253
1635360600000|2021-10-27 18:50:00|63901.9|63891.9|63907.1|63897.1|63912.1|63898.2|63899.9|63885.2|312
1635360900000|2021-10-27 18:55:00|63907|63897|63911.7|63901.7|63917.4|63904.5|63904.5|63894.5|311
1635361200000|2021-10-27 19:00:00|63911.9|63901.9|63918.6|63898.6|63921.6|63906.9|63910.3|63894.9|443
1635361500000|2021-10-27 19:05:00|63918.7|63898.7|63920.5|63910.5|63932.2|63914.9|63917.9|63897.9|391
1635361800000|2021-10-27 19:10:00|63920.6|63910.6|63934.4|63914.4|63939.4|63922.9|63920.5|63907.1|570
1635362100000|2021-10-27 19:15:00|63934.6|63914.6|63939|63929|63946.5|63931.2|63932|63913.8|416
1635362400000|2021-10-27 19:20:00|63939.1|63929.1|63934.6|63914.6|63944.7|63929.5|63930.1|63913.7|400
1635362700000|2021-10-27 19:25:00|63934.7|63914.7|63929.1|63919.1|63941|63925.4|63928.6|63913.7|531
1635363000000|2021-10-27 19:30:00|63929.4|63919.4|63936.1|63916.1|63938.8|63923.5|63929.2|63913.6|515
1635363300000|2021-10-27 19:35:00|63931.4|63921.4|63940.9|63920.9|63941|63925.9|63928|63911.9|368
1635363600000|2021-10-27 19:40:00|63940.8|63920.8|63944.4|63934.4|63948.9|63934.4|63935.1|63920.4|525
1635363900000|2021-10-27 19:45:00|63944.3|63934.3|63945.1|63925.1|63949.2|63934.3|63938.8|63923.2|374
1635364200000|2021-10-27 19:50:00|63945|63925|63947|63927|63947.4|63931.4|63940.3|63924.6|340
1635364500000|2021-10-27 19:55:00|63946.9|63926.9|63950.4|63930.4|63954.8|63938.1|63942.3|63926.9|468
1635364800000|2021-10-27 20:00:00|63950.5|63930.5|63951.9|63931.9|63955.7|63938.8|63948.4|63930.5|225
1635365100000|2021-10-27 20:05:00|63952.2|63932.2|63953|63933|63954.2|63934.2|63951|63931|182
1635365400000|2021-10-27 20:10:00|63953.1|63933.1|63951.1|63931.1|63953.1|63933.1|63949.5|63929.5|234
1635365700000|2021-10-27 20:15:00|63951|63931|63949.4|63929.4|63951.1|63934.8|63944.1|63928.9|152
1635366000000|2021-10-27 20:20:00|63949.5|63929.5|63949.2|63929.2|63950.1|63930.1|63949|63929|183
1635366300000|2021-10-27 20:25:00|63949.1|63929.1|63949.8|63929.8|63951.5|63931.5|63948.1|63928.1|164
1635366600000|2021-10-27 20:30:00|63949.7|63929.7|63949.6|63929.6|63950.2|63930.2|63948.9|63928.9|153
1635366900000|2021-10-27 20:35:00|63949.7|63929.7|63948.3|63928.3|63950.2|63930.2|63947.3|63927.3|178
1635367200000|2021-10-27 20:40:00|63948.1|63928.1|63947.9|63927.9|63949.9|63929.9|63947.2|63927.2|319
1635367500000|2021-10-27 20:45:00|63947.7|63927.7|63949.3|63929.3|63951.2|63931.2|63947.1|63927.1|163
1635367800000|2021-10-27 20:50:00|63948|63928|63954.2|63934.2|63957.1|63937.1|63940.7|63920.7|191
1635368100000|2021-10-27 20:55:00|63953.8|63933.8|63953.6|63933.6|63957.8|63937.8|63940.9|63920.9|256
1635368400000|2021-10-27 21:00:00|63954.1|63934.1|63949.3|63929.3|63955.1|63935.1|63949.3|63929.3|28
1635368700000|2021-10-27 21:05:00|63958.3|63922.2|63957.1|63924.4|63965.2|63942.7|63950|63918.6|109
1635369000000|2021-10-27 21:10:00|63957.4|63922.4|63960.3|63923.3|63968.1|63932.7|63950.6|63919.6|126
1635369300000|2021-10-27 21:15:00|63957.6|63925.3|63958.1|63924.3|63963.9|63937.6|63953.4|63920|89
1635369600000|2021-10-27 21:20:00|63958.2|63924.1|63958.6|63924.4|63959.6|63926.8|63957|63923.3|76
1635369900000|2021-10-27 21:25:00|63958.5|63925.5|63959.7|63892|63968.5|63930.9|63956.5|63890.6|311
1635370200000|2021-10-27 21:30:00|63960.7|63892.2|63955.9|63901.2|63967.3|63906.5|63952.1|63892.2|208
1635370500000|2021-10-27 21:35:00|63957.5|63897.4|63952|63903.4|63965.5|63908.4|63948.8|63895.2|150
1635370800000|2021-10-27 21:40:00|63952.5|63904|63952.7|63907.9|63964.7|63907.9|63948.6|63896.5|102
1635371100000|2021-10-27 21:45:00|63951.1|63894.9|63958.6|63899.4|63963.4|63908.5|63951.1|63893.7|224
1635371400000|2021-10-27 21:50:00|63954.3|63896.7|63958.6|63895.4|63962.2|63907.3|63950.9|63893.9|153
1635371700000|2021-10-27 21:55:00|63959|63895.3|63966.8|63897.5|63968.9|63907.9|63951|63893.1|194
1635372000000|2021-10-27 22:00:00|63960.9|63896.5|63962.4|63907.1|63967.9|63910.1|63955.2|63895.8|498
1635372300000|2021-10-27 22:05:00|63962.9|63906.9|63962.7|63905.4|63968.5|63910.9|63957.8|63898.8|419
1635372600000|2021-10-27 22:10:00|63964|63903.8|63949.7|63910.2|63966.2|63914.9|63948.8|63901.6|418
1635372900000|2021-10-27 22:15:00|63953.6|63911.7|63953.8|63909.2|63960.9|63920.4|63947.8|63902.9|264
1635373200000|2021-10-27 22:20:00|63954.6|63910.3|63954.5|63916.6|63961.9|63924.9|63942.4|63905.2|129
1635373500000|2021-10-27 22:25:00|63954.1|63920|63953.7|63918.9|63961.4|63920|63951.5|63907.2|152
1635373800000|2021-10-27 22:30:00|63954.3|63920|63952|63918.9|63959.9|63920.2|63950.7|63910.7|131
1635374100000|2021-10-27 22:35:00|63952.6|63918.4|63952.6|63915.3|63960.7|63920.1|63950.8|63909.9|170
1635374400000|2021-10-27 22:40:00|63953.6|63914.9|63960.2|63920.9|63967|63923.9|63952.3|63910.9|453
1635374700000|2021-10-27 22:45:00|63960.1|63920.6|63956.3|63920.9|63963.1|63923.1|63955.9|63913.2|226
1635375000000|2021-10-27 22:50:00|63956.5|63921.1|63957.6|63920.8|63962.8|63923.6|63954.2|63913.9|241
1635375300000|2021-10-27 22:55:00|63958.1|63920.1|63955.8|63915.6|63962.6|63923.7|63952|63909.9|298
1635375600000|2021-10-27 23:00:00|63955.9|63917.9|63952.4|63919|63959.1|63923.8|63950.8|63913.2|201
1635375900000|2021-10-27 23:05:00|63952.5|63920.8|63953.4|63922.5|63955.8|63929.2|63946.4|63917|157
1635376200000|2021-10-27 23:10:00|63954|63920|63952.9|63916.6|63955.8|63930.2|63945.4|63910.6|176
1635376500000|2021-10-27 23:15:00|63953.4|63915.3|63952.4|63916.7|63955.6|63929.1|63945.8|63911.7|174
1635376800000|2021-10-27 23:20:00|63951.6|63917.5|63944.9|63924.9|63953.5|63928.1|63943.8|63909.8|197
1635377100000|2021-10-27 23:25:00|63947.4|63927.4|63944.8|63924.8|63957.7|63927.7|63942.3|63913|196
1635377400000|2021-10-27 23:30:00|63945.3|63925.3|63951.8|63931.8|63955.9|63933.1|63945.3|63921|259
1635377700000|2021-10-27 23:35:00|63951.4|63931.4|63953.5|63933.5|63957.6|63934.4|63946.8|63925.8|185
1635378000000|2021-10-27 23:40:00|63953.8|63933.8|63959.2|63928.3|63961.7|63937.2|63946.8|63917.8|248
1635378300000|2021-10-27 23:45:00|63955.9|63935.9|63954.8|63934.8|63958.3|63937.4|63950.4|63923.8|259
1635378600000|2021-10-27 23:50:00|63955.5|63935.5|63958.5|63938.5|63958.7|63938.7|63953.3|63933.3|225
1635378900000|2021-10-27 23:55:00|63958.1|63938.1|63958|63938|63960|63940|63955.4|63935.4|152
1635379200000|2021-10-28 00:00:00|63957|63937|63965.9|63945.9|63968.7|63948.7|63955.6|63935.6|487
1635379500000|2021-10-28 00:05:00|63965.7|63945.7|63962.4|63942.4|63968|63948|63957.4|63937.4|563
1635379800000|2021-10-28 00:10:00|63962.3|63942.3|63972.5|63952.5|63981.9|63961.9|63961.2|63941.2|642
1635380100000|2021-10-28 00:15:00|63972.4|63952.4|63967.5|63947.5|63972.9|63952.9|63963.3|63943.3|434
1635380400000|2021-10-28 00:20:00|63967.4|63947.4|63963.3|63943.3|63968.4|63948.4|63958|63942.4|405
1635380700000|2021-10-28 00:25:00|63963.4|63943.4|63974.3|63954.3|63974.8|63954.8|63963|63943|460
1635381000000|2021-10-28 00:30:00|63974.2|63954.2|63978.9|63958.9|63982.1|63962.1|63973.7|63953.7|397
1635381300000|2021-10-28 00:35:00|63979|63959|63982.8|63962.8|63990.5|63970.5|63977.3|63957.3|495
1635381600000|2021-10-28 00:40:00|63982.9|63962.9|63981.8|63961.8|63987|63967|63978.4|63958.4|536
1635381900000|2021-10-28 00:45:00|63981.7|63961.7|63981.1|63971.1|63988.1|63972.8|63975.5|63959.8|377
1635382200000|2021-10-28 00:50:00|63986.1|63966.1|63991.6|63971.6|63994.9|63978.6|63980.9|63964.4|586
1635382500000|2021-10-28 00:55:00|63988.2|63968.2|63979.6|63959.6|63989|63969|63978.2|63958.2|363
1635382800000|2021-10-28 01:00:00|63978.6|63958.6|63970.2|63960.2|63979.9|63965|63960.5|63942.7|843
1635383100000|2021-10-28 01:05:00|63970|63960|63989.9|63979.9|63995.1|63980.2|63969.5|63954.2|776
1635383400000|2021-10-28 01:10:00|63989.7|63979.7|63997.9|63977.9|64000|63984.9|63987.2|63968.4|770
1635383700000|2021-10-28 01:15:00|63997.6|63977.6|63999.1|63979.1|64000|63980|63988.2|63968.2|733
1635384000000|2021-10-28 01:20:00|63999.2|63979.2|63996.4|63976.4|64007.4|63992.9|63989.8|63973.7|676
1635384300000|2021-10-28 01:25:00|63996.3|63976.3|63980.5|63960.5|63997.2|63979.3|63977.2|63958.8|714
1635384600000|2021-10-28 01:30:00|63980.4|63960.4|64015.5|64005.5|64032.9|64012.9|63960.9|63945.8|932
1635384900000|2021-10-28 01:35:00|64015.1|64005.1|64016.7|63996.7|64055.2|64035.2|64006.4|63986.4|938
1635385200000|2021-10-28 01:40:00|64017.1|63997.1|64009.4|63989.4|64025|64009.3|64000.6|63980.6|885
1635385500000|2021-10-28 01:45:00|64009.2|63989.2|64003.5|63983.5|64012.2|63992.8|63992.6|63975|859
1635385800000|2021-10-28 01:50:00|63998.3|63988.3|64018.3|63998.3|64020.6|64000.6|63993.6|63980.4|751
1635386100000|2021-10-28 01:55:00|64018.2|63998.2|64035.3|64015.3|64035.7|64021.5|64012.3|63993.7|851
1635386400000|2021-10-28 02:00:00|64035|64015|64017.8|64007.8|64041.4|64028.2|64016.5|64000.7|776
1635386700000|2021-10-28 02:05:00|64018.1|64008.1|64011.2|64001.2|64027.7|64009.3|64008.2|63993.9|698
1635387000000|2021-10-28 02:10:00|64010.3|64000.3|64009.7|63999.7|64014.3|64004.3|64008.7|63998.7|470
1635387300000|2021-10-28 02:15:00|64009.6|63999.6|64020.2|64000.2|64024.4|64006.7|64008|63996|565
1635387600000|2021-10-28 02:20:00|64019.4|63999.4|64016.8|64006.8|64025.1|64015.1|64012.1|63996.1|567
1635387900000|2021-10-28 02:25:00|64017|64007|64008.5|63988.5|64017.2|64007.2|64001.5|63981.5|682
1635388200000|2021-10-28 02:30:00|64008.4|63988.4|64012.9|63992.9|64017.9|64000.3|63997.6|63982.7|670
1635388500000|2021-10-28 02:35:00|64012.2|63992.2|63982.9|63962.9|64012.8|63997.7|63975.5|63959.3|764
1635388800000|2021-10-28 02:40:00|63982.8|63962.8|63983.9|63963.9|63994.9|63980.1|63977.8|63962.4|771
1635389100000|2021-10-28 02:45:00|63983.8|63963.8|63982.2|63962.2|63987.9|63973.9|63971.1|63956.1|769
1635389400000|2021-10-28 02:50:00|63982.3|63962.3|63978.3|63958.3|63987.4|63972.8|63971.9|63956.6|644
1635389700000|2021-10-28 02:55:00|63978|63958|63973.6|63963.6|63982.1|63967.5|63972.4|63956.2|680
1635390000000|2021-10-28 03:00:00|63972.9|63962.9|63982.7|63972.7|63990.7|63976.1|63972.5|63959.1|738
1635390300000|2021-10-28 03:05:00|63987.9|63967.9|63977.4|63967.4|63987.9|63972.4|63969.4|63956.3|694
1635390600000|2021-10-28 03:10:00|63977.5|63967.5|63980.9|63970.9|63987.9|63973.1|63974.6|63959.6|690
1635390900000|2021-10-28 03:15:00|63980.8|63970.8|63986.6|63976.6|63988.4|63976.9|63979.4|63964.8|404
1635391200000|2021-10-28 03:20:00|63986.7|63976.7|63991.1|63981.1|63996.3|63982.6|63986.2|63972.6|548
1635391500000|2021-10-28 03:25:00|63990.9|63980.9|63991.5|63981.5|63992.7|63982.7|63988.6|63978.6|527
1635391800000|2021-10-28 03:30:00|63991.6|63981.6|63986.4|63966.4|63992.7|63982|63983.5|63965.8|492
1635392100000|2021-10-28 03:35:00|63986.6|63966.6|63975.9|63965.9|63986.9|63971.3|63971.5|63955.8|490
1635392400000|2021-10-28 03:40:00|63976|63966|63973.3|63953.3|63982.7|63971.4|63968.2|63951.7|486
1635392700000|2021-10-28 03:45:00|63973.4|63953.4|63978.5|63958.5|63981.4|63966.3|63970.5|63953.3|378
1635393000000|2021-10-28 03:50:00|63978.7|63958.7|63977.5|63957.5|63980.9|63963.8|63969.3|63955.1|405
1635393300000|2021-10-28 03:55:00|63977.4|63957.4|63968.9|63948.9|63977.4|63957.4|63959.4|63943.9|536
1635393600000|2021-10-28 04:00:00|63969|63949|63968.2|63958.2|63973.2|63958.5|63963.7|63948.7|394
1635393900000|2021-10-28 04:05:00|63968.3|63958.3|63978.2|63958.2|63980.5|63963.9|63967.8|63952.9|261
1635394200000|2021-10-28 04:10:00|63978.5|63958.5|63978.1|63958.1|63979.5|63959.5|63977.3|63957.3|277
1635394500000|2021-10-28 04:15:00|63978.3|63958.3|63986.6|63966.6|63988|63969.1|63975.2|63957.9|489
1635394800000|2021-10-28 04:20:00|63986.4|63966.4|63974.9|63964.9|63991.5|63972.3|63974.9|63962.6|540
1635395100000|2021-10-28 04:25:00|63975.1|63965.1|63972.9|63962.9|63979.8|63965.1|63971.2|63957.4|247
1635395400000|2021-10-28 04:30:00|63973|63963|63972.9|63962.9|63978.1|63963.5|63970.3|63956.5|308
1635395700000|2021-10-28 04:35:00|63972.7|63962.7|63973.9|63963.9|63978.5|63965.3|63971.7|63957.4|281
1635396000000|2021-10-28 04:40:00|63974|63964|63976.4|63956.4|63977.4|63964|63969.5|63953.9|475
1635396300000|2021-10-28 04:45:00|63976.3|63956.3|63974.9|63954.9|63978|63963.2|63969.7|63954.3|334
1635396600000|2021-10-28 04:50:00|63974.7|63954.7|63969.2|63959.2|63976.4|63961.8|63967.5|63953.1|384
1635396900000|2021-10-28 04:55:00|63969.1|63959.1|63975.9|63955.9|63976.4|63961.6|63964.3|63954.3|376
1635397200000|2021-10-28 05:00:00|63976.1|63956.1|63975.4|63965.4|63980.5|63966|63961.9|63948.9|564
1635397500000|2021-10-28 05:05:00|63975.3|63965.3|63975.3|63965.3|63982.5|63972.5|63971.8|63959.5|573
1635397800000|2021-10-28 05:10:00|63975.2|63965.2|63980.7|63970.7|63982.9|63972.9|63973.5|63963.5|384
1635398100000|2021-10-28 05:15:00|63980.5|63970.5|63981.4|63971.4|63990|63980|63980.3|63965.4|417
1635398400000|2021-10-28 05:20:00|63981.3|63971.3|63975.4|63965.4|63985.5|63971.6|63972.2|63962.2|483
1635398700000|2021-10-28 05:25:00|63975.3|63965.3|63977.2|63967.2|63977.5|63967.5|63973.4|63963.4|328
1635399000000|2021-10-28 05:30:00|63977.1|63967.1|63977|63967|63981.8|63971.8|63974.9|63964.9|539
1635399300000|2021-10-28 05:35:00|63976.9|63966.9|63971.1|63961.1|63978.1|63968.1|63967.5|63957.5|461
1635399600000|2021-10-28 05:40:00|63971|63961|63982.3|63972.3|63982.4|63972.4|63969.1|63959.1|467
1635399900000|2021-10-28 05:45:00|63982.7|63972.7|63978|63968|63990.4|63976.9|63976.7|63965.5|703
1635400200000|2021-10-28 05:50:00|63977.9|63967.9|63980.9|63970.9|63989.1|63977.2|63975.7|63963.3|689
1635400500000|2021-10-28 05:55:00|63981.4|63971.4|63989.5|63979.5|63992.4|63982.4|63976.1|63961.7|716
1635400800000|2021-10-28 06:00:00|63989.2|63979.2|63986.2|63976.2|63992.8|63982.8|63981.6|63968|785
1635401100000|2021-10-28 06:05:00|63986.3|63976.3|63984.6|63974.6|63992.3|63978.8|63981.3|63970.5|637
1635401400000|2021-10-28 06:10:00|63984.3|63974.3|63983.7|63973.7|63987.6|63977.6|63980.5|63966.5|540
1635401700000|2021-10-28 06:15:00|63983.6|63973.6|63990.8|63980.8|63995.7|63985.7|63983.1|63967.5|640
1635402000000|2021-10-28 06:20:00|63990.7|63980.7|63983.4|63973.4|63993.4|63983.4|63981.6|63971.6|611
1635402300000|2021-10-28 06:25:00|63983.1|63973.1|63975.9|63965.9|63986.4|63976.4|63975.3|63965.3|608
1635402600000|2021-10-28 06:30:00|63975.8|63965.8|63974.4|63964.4|63981.9|63971.9|63972.3|63962.3|625
1635402900000|2021-10-28 06:35:00|63974.3|63964.3|63979.8|63969.8|63982.3|63972.3|63973.7|63963.7|500
1635403200000|2021-10-28 06:40:00|63979.4|63969.4|63974.4|63964.4|63980.7|63969.4|63968.8|63955.4|641
1635403500000|2021-10-28 06:45:00|63974.6|63964.6|63972.6|63962.6|63983.8|63969.5|63971|63960.3|586
1635403800000|2021-10-28 06:50:00|63972.4|63962.4|63974.4|63964.4|63978.6|63966.2|63971.4|63958.6|598
1635404100000|2021-10-28 06:55:00|63974.1|63964.1|63966.4|63956.4|63975.9|63965.9|63965|63955|736
1635404400000|2021-10-28 07:00:00|63966.1|63956.1|63960.9|63950.9|63976.4|63962.1|63959.2|63949.2|703
1635404700000|2021-10-28 07:05:00|63961.1|63951.1|63964.3|63954.3|63970|63960|63958.7|63948.7|677
1635405000000|2021-10-28 07:10:00|63964.2|63954.2|63944.6|63934.6|63964.3|63954.3|63944.2|63931.4|700
1635405300000|2021-10-28 07:15:00|63944.5|63934.5|63946|63936|63956.4|63940.9|63943.7|63930.1|645
1635405600000|2021-10-28 07:20:00|63945.9|63935.9|63954.7|63944.7|63960.5|63948.2|63944.2|63929.8|655
1635405900000|2021-10-28 07:25:00|63954.8|63944.8|63953.1|63943.1|63964.3|63953.6|63951.5|63938.3|736
1635406200000|2021-10-28 07:30:00|63953.5|63943.5|63942.4|63932.4|63956.9|63946.9|63938.5|63928.5|556
1635406500000|2021-10-28 07:35:00|63942.3|63932.3|63935.5|63925.5|63946|63932.8|63931.8|63921.2|653
1635406800000|2021-10-28 07:40:00|63935.6|63925.6|63932.7|63922.7|63936.9|63926.9|63928.3|63918.3|592
1635407100000|2021-10-28 07:45:00|63932.9|63922.9|63935.6|63925.6|63941.2|63928.6|63927.9|63917.9|545
1635407400000|2021-10-28 07:50:00|63935.5|63925.5|63935.7|63925.7|63942.5|63927.5|63933.1|63920|497
1635407700000|2021-10-28 07:55:00|63935.3|63925.3|63944.2|63934.2|63948.1|63938.1|63933.7|63921.4|625
1635408000000|2021-10-28 08:00:00|63943.9|63933.9|63922.5|63912.5|63953.6|63939.4|63921|63905.7|777
1635408300000|2021-10-28 08:05:00|63922.2|63912.2|63951.8|63941.8|63978|63959.6|63921.2|63908.7|827
1635408600000|2021-10-28 08:10:00|63952.4|63942.4|63961.2|63941.2|63965.9|63951|63944|63931.8|683
1635408900000|2021-10-28 08:15:00|63956.3|63946.3|63975.4|63955.4|63995.7|63980.4|63955|63939.7|825
1635409200000|2021-10-28 08:20:00|63975.5|63955.5|63975|63965|63980.3|63966.6|63966.5|63951.4|660
1635409500000|2021-10-28 08:25:00|63974.7|63964.7|63978.9|63958.9|63984.1|63968.9|63963.5|63953.3|745
1635409800000|2021-10-28 08:30:00|63979.3|63959.3|63964.4|63954.4|63980.7|63965.2|63963.2|63953.2|605
1635410100000|2021-10-28 08:35:00|63964.3|63954.3|63970.3|63960.3|63973|63963|63957.4|63947.4|606
1635410400000|2021-10-28 08:40:00|63970.2|63960.2|63970.3|63960.3|63973.2|63963.2|63962.8|63952.8|577
1635410700000|2021-10-28 08:45:00|63970.4|63960.4|63967.1|63957.1|63973.2|63960.4|63962.9|63952.7|516
1635411000000|2021-10-28 08:50:00|63967.3|63957.3|63979.8|63969.8|63984.9|63974.9|63967|63957|621
1635411300000|2021-10-28 08:55:00|63979.6|63969.6|63971.4|63961.4|63982.6|63969.7|63968.6|63958.6|432
1635411600000|2021-10-28 09:00:00|63971.5|63961.5|63973.5|63963.5|63974.1|63964.1|63964.3|63954.3|573
1635411900000|2021-10-28 09:05:00|63973.4|63963.4|63950.6|63940.6|63973.4|63963.4|63950.4|63935.8|587
1635412200000|2021-10-28 09:10:00|63950.9|63940.9|63947.7|63937.7|63956.1|63942|63947.5|63933.8|569
1635412500000|2021-10-28 09:15:00|63947.6|63937.6|63948.8|63938.8|63951.9|63941.5|63945|63930.3|552
1635412800000|2021-10-28 09:20:00|63948.6|63938.6|63958.1|63948.1|63960.7|63948.3|63946.6|63935.8|484
1635413100000|2021-10-28 09:25:00|63958|63948|63957.1|63947.1|63964.7|63954.7|63955.4|63944.3|468
1635413400000|2021-10-28 09:30:00|63957.2|63947.2|63972.2|63962.2|63972.4|63962.4|63957|63946.5|556
1635413700000|2021-10-28 09:35:00|63971.8|63961.8|63976|63966|63980.4|63968.5|63966.7|63956.2|612
1635414000000|2021-10-28 09:40:00|63975.8|63965.8|63972.5|63962.5|63980.7|63968.8|63967.8|63957.8|467
1635414300000|2021-10-28 09:45:00|63973|63963|63974.1|63964.1|63982.9|63968.2|63972.1|63959.8|577
1635414600000|2021-10-28 09:50:00|63974.3|63964.3|63971.2|63961.2|63976.2|63966.2|63970.5|63960.5|501
1635414900000|2021-10-28 09:55:00|63971.3|63961.3|63964.9|63944.9|63981|63964.6|63953.6|63937.4|583
1635415200000|2021-10-28 10:00:00|63964.4|63944.4|63966.1|63956.1|63974.1|63958.8|63959.3|63944.4|525
1635415500000|2021-10-28 10:05:00|63966|63956|63964.6|63954.6|63974.5|63958.6|63964.3|63952.9|373
1635415800000|2021-10-28 10:10:00|63964.7|63954.7|63965.5|63955.5|63972.8|63959.5|63964.1|63951.7|348
1635416100000|2021-10-28 10:15:00|63965.4|63955.4|63970.8|63960.8|63975.4|63965.4|63964.1|63954.1|420
1635416400000|2021-10-28 10:20:00|63970.9|63960.9|63970|63960|63977.7|63963.5|63969.6|63954.8|423
1635416700000|2021-10-28 10:25:00|63970.1|63960.1|63969|63959|63975|63961.3|63966.5|63951.6|470
1635417000000|2021-10-28 10:30:00|63968.9|63958.9|63955.6|63945.6|63972.7|63960.9|63955.5|63945.5|494
1635417300000|2021-10-28 10:35:00|63955.5|63945.5|63952.4|63942.4|63958.6|63948.6|63952.2|63942.2|461
1635417600000|2021-10-28 10:40:00|63952.5|63942.5|63948.7|63938.7|63956.2|63943.3|63947.6|63933.7|372
1635417900000|2021-10-28 10:45:00|63948.6|63938.6|63947.3|63937.3|63949.4|63939.4|63944.6|63934.6|355
1635418200000|2021-10-28 10:50:00|63947.2|63937.2|63947.2|63937.2|63952.8|63937.4|63934.9|63921.4|499
1635418500000|2021-10-28 10:55:00|63952.3|63932.3|63952.7|63942.7|63958.4|63943.5|63946.7|63932.2|509
1635418800000|2021-10-28 11:00:00|63952.6|63942.6|63945.6|63935.6|63956.8|63942.6|63945.6|63934.3|441
1635419100000|2021-10-28 11:05:00|63945.5|63935.5|63944.4|63934.4|63947.6|63937.6|63943.2|63933.2|438
1635419400000|2021-10-28 11:10:00|63944.3|63934.3|63953.7|63943.7|63956|63946|63943.9|63933.9|434
1635419700000|2021-10-28 11:15:00|63953.6|63943.6|63961.6|63951.6|63966.4|63952.4|63952.9|63940.3|538
1635420000000|2021-10-28 11:20:00|63961.7|63951.7|63972.3|63952.3|63974.2|63958.3|63961.6|63947.4|497
1635420300000|2021-10-28 11:25:00|63973|63953|63972.5|63952.5|63976.4|63960.1|63964.3|63948.4|420
1635420600000|2021-10-28 11:30:00|63972.3|63952.3|63956.7|63946.7|63972.6|63957.8|63955.3|63939.3|483
1635420900000|2021-10-28 11:35:00|63956.6|63946.6|63960.1|63940.1|63968.4|63953.3|63954.9|63939.3|528
1635421200000|2021-10-28 11:40:00|63960.3|63940.3|63955.1|63935.1|63960.3|63944.9|63951.6|63932.7|552
1635421500000|2021-10-28 11:45:00|63955.2|63935.2|63954.6|63934.6|63956.9|63936.9|63951|63931|592
1635421800000|2021-10-28 11:50:00|63954.9|63934.9|63966.4|63946.4|63966.5|63947|63951.8|63931.8|515
1635422100000|2021-10-28 11:55:00|63966.5|63946.5|63973.1|63953.1|63974.7|63959.1|63955.3|63939.5|660
1635422400000|2021-10-28 12:00:00|63973.2|63953.2|63966.9|63946.9|63977.6|63962.3|63962.2|63946.9|624
1635422700000|2021-10-28 12:05:00|63966.7|63946.7|63976.8|63956.8|63978.5|63962.9|63961.3|63945.5|647
1635423000000|2021-10-28 12:10:00|63976.6|63956.6|63970.1|63960.1|63978.2|63962.9|63968.1|63953.3|624
1635423300000|2021-10-28 12:15:00|63970.2|63960.2|63975.5|63965.5|63979.4|63966.3|63962.4|63947.2|529
1635423600000|2021-10-28 12:20:00|63975.4|63965.4|63977.2|63967.2|63985.2|63969.3|63971.6|63958.4|662
1635423900000|2021-10-28 12:25:00|63977.3|63967.3|63975.1|63955.1|63984.9|63969.3|63971.7|63951.7|492
1635424200000|2021-10-28 12:30:00|63976|63956|63976.9|63956.9|63978.5|63959.1|63962.5|63945.9|739
1635424500000|2021-10-28 12:35:00|63977.1|63957.1|63977.1|63957.1|63980.6|63965.2|63968.9|63952.3|811
1635424800000|2021-10-28 12:40:00|63977|63957|63956.7|63936.7|63978.6|63963.1|63945.8|63930.4|857
1635425100000|2021-10-28 12:45:00|63951|63941|63967.8|63957.8|63972.9|63958|63947.3|63930|894
1635425400000|2021-10-28 12:50:00|63972.1|63952.1|63974.2|63954.2|63979.1|63964.4|63964.1|63949.4|774
1635425700000|2021-10-28 12:55:00|63974.1|63954.1|63960.6|63950.6|63974.9|63958.7|63954.8|63938.5|693
1635426000000|2021-10-28 13:00:00|63960.9|63950.9|63968.1|63948.1|63981.4|63967|63960.2|63947.3|913
1635426300000|2021-10-28 13:05:00|63968.4|63948.4|63949.8|63939.8|63968.6|63954.7|63947.1|63934.8|930
1635426600000|2021-10-28 13:10:00|63949.9|63939.9|63939.7|63929.7|63950.4|63940.1|63939.5|63929.5|851
1635426900000|2021-10-28 13:15:00|63939.8|63929.8|63947|63937|63959|63944.4|63938.8|63926.3|891
1635427200000|2021-10-28 13:20:00|63947.5|63937.5|63945.3|63935.3|63950.4|63939.3|63938.2|63924.6|894
1635427500000|2021-10-28 13:25:00|63944.1|63934.1|63950.1|63940.1|63957.8|63943|63940.8|63929.4|888
1635427800000|2021-10-28 13:30:00|63949.8|63939.8|63949.7|63929.7|63957.8|63943.8|63940.8|63927.8|961
1635428100000|2021-10-28 13:35:00|63949.8|63929.8|63946.7|63936.7|63957.9|63943.9|63940.5|63926.9|894
1635428400000|2021-10-28 13:40:00|63946.6|63936.6|63936.7|63926.7|63956|63940.6|63935|63920|926
1635428700000|2021-10-28 13:45:00|63936.6|63926.6|63933.1|63923.1|63940.2|63926.6|63927.6|63913.4|807
1635429000000|2021-10-28 13:50:00|63932.8|63922.8|63917.2|63907.2|63941.6|63926.7|63916.9|63903.3|840
1635429300000|2021-10-28 13:55:00|63917.3|63907.3|63925.4|63915.4|63930.5|63915.8|63914|63900.8|714
1635429600000|2021-10-28 14:00:00|63925.6|63915.6|63918.9|63908.9|63931.1|63915.9|63914.6|63899.7|798
1635429900000|2021-10-28 14:05:00|63919|63909|63904.7|63894.7|63925.9|63911.6|63902.5|63892.5|853
1635430200000|2021-10-28 14:10:00|63904.8|63894.8|63899.5|63889.5|63913|63899.6|63895.9|63882.4|870
1635430500000|2021-10-28 14:15:00|63899.7|63889.7|63890.1|63880.1|63911.2|63897.3|63886.4|63876.4|779
1635430800000|2021-10-28 14:20:00|63890.2|63880.2|63897.5|63887.5|63904.9|63889.3|63889|63874.3|784
1635431100000|2021-10-28 14:25:00|63897.1|63887.1|63902|63892|63912.3|63899.1|63890.8|63876.5|786
1635431400000|2021-10-28 14:30:00|63902.1|63892.1|63917.2|63907.2|63923.5|63908.9|63901.3|63891.3|652
1635431700000|2021-10-28 14:35:00|63917|63907|63914.3|63894.3|63921.4|63911.4|63902.6|63892.6|788
1635432000000|2021-10-28 14:40:00|63914.4|63894.4|63895.7|63875.7|63915.2|63900.2|63890.9|63875.4|757
1635432300000|2021-10-28 14:45:00|63895.5|63875.5|63885.4|63875.4|63896.9|63881.8|63882.9|63870|742
1635432600000|2021-10-28 14:50:00|63885.1|63875.1|63894.8|63884.8|63901.2|63886.9|63883.7|63870.1|710
1635432900000|2021-10-28 14:55:00|63893.4|63883.4|63896.5|63886.5|63902.2|63887.1|63886.9|63873.9|672
1635433200000|2021-10-28 15:00:00|63896.7|63886.7|63900.5|63890.5|63910.2|63894.4|63894.1|63879.3|749
1635433500000|2021-10-28 15:05:00|63900.7|63890.7|63909|63899|63916.1|63900.7|63897.6|63884.1|664
1635433800000|2021-10-28 15:10:00|63909.1|63899.1|63902.1|63892.1|63909.8|63899.8|63895.6|63882.5|549
1635434100000|2021-10-28 15:15:00|63902.2|63892.2|63900|63890|63914.8|63899.5|63898.5|63884.6|671
1635434400000|2021-10-28 15:20:00|63899.8|63889.8|63904.7|63894.7|63907.9|63895.3|63894.3|63879|694
1635434700000|2021-10-28 15:25:00|63904.8|63894.8|63904.5|63894.5|63910.8|63896.4|63902.1|63887.5|546
1635435000000|2021-10-28 15:30:00|63904.6|63894.6|63903.6|63893.6|63911.9|63898.8|63903.3|63889.1|645
1635435300000|2021-10-28 15:35:00|63903.8|63893.8|63890.6|63880.6|63906.6|63894|63886.6|63871.3|544
1635435600000|2021-10-28 15:40:00|63890.7|63880.7|63894.1|63884.1|63901.3|63886|63888.3|63872.7|516
1635435900000|2021-10-28 15:45:00|63894|63884|63892.2|63882.2|63898.8|63884.6|63888.1|63873.3|422
1635436200000|2021-10-28 15:50:00|63889.7|63879.7|63895.3|63885.3|63899.1|63886.2|63889.1|63878.1|461
1635436500000|2021-10-28 15:55:00|63895.2|63885.2|63905.2|63885.2|63907.1|63892.2|63894|63879.5|463
1635436800000|2021-10-28 16:00:00|63904.9|63884.9|63906.1|63896.1|63913.1|63898.2|63898.9|63883.6|578
1635437100000|2021-10-28 16:05:00|63906.2|63896.2|63907.2|63897.2|63913.3|63899|63903.1|63889.3|476
1635437400000|2021-10-28 16:10:00|63907.1|63897.1|63906.6|63896.6|63912.5|63900.8|63905.6|63891.1|436
1635437700000|2021-10-28 16:15:00|63907|63897|63900.1|63890.1|63911.6|63897.6|63897.2|63882.7|421
1635438000000|2021-10-28 16:20:00|63900|63890|63896.7|63886.7|63906.6|63893.8|63896.7|63883|528
1635438300000|2021-10-28 16:25:00|63896.8|63886.8|63895.2|63875.2|63902.6|63888.8|63889.4|63874.7|517
1635438600000|2021-10-28 16:30:00|63895.1|63875.1|63896.9|63876.9|63902.5|63887.3|63890.1|63875|497
1635438900000|2021-10-28 16:35:00|63896.8|63876.8|63897.8|63877.8|63900.2|63883.2|63892.5|63876.7|480
1635439200000|2021-10-28 16:40:00|63897.7|63877.7|63902.7|63882.7|63902.8|63882.8|63897.5|63877.5|468
1635439500000|2021-10-28 16:45:00|63902.9|63882.9|63899.7|63889.7|63906.3|63890|63897.4|63882.1|421
1635439800000|2021-10-28 16:50:00|63899.9|63889.9|63899.9|63879.9|63906.4|63891.5|63898.7|63878.7|486
1635440100000|2021-10-28 16:55:00|63899.7|63879.7|63913.4|63893.4|63915.8|63897.7|63898.7|63878.7|486
1635440400000|2021-10-28 17:00:00|63913.3|63893.3|63914.7|63894.7|63919.3|63903.8|63907.2|63891.6|612
1635440700000|2021-10-28 17:05:00|63914.5|63894.5|63913.8|63893.8|63919.8|63905|63907.6|63891.7|527
1635441000000|2021-10-28 17:10:00|63914|63894|63910.5|63890.5|63918.1|63901.9|63905.8|63890|479
1635441300000|2021-10-28 17:15:00|63910.6|63890.6|63910.9|63890.9|63913|63896.6|63904.7|63889|422
1635441600000|2021-10-28 17:20:00|63911.1|63891.1|63909.7|63889.7|63912.1|63896.2|63903.5|63885.9|401
1635441900000|2021-10-28 17:25:00|63909.5|63889.5|63902.4|63882.4|63909.6|63890.8|63900.8|63881.6|413
1635442200000|2021-10-28 17:30:00|63902.3|63882.3|63900.1|63880.1|63905.9|63888.2|63897.1|63878.1|363
1635442500000|2021-10-28 17:35:00|63900|63880|63893.8|63883.8|63901.4|63884.9|63892.6|63877.7|310
1635442800000|2021-10-28 17:40:00|63893.9|63883.9|63900.5|63880.5|63902.6|63887.5|63893.9|63879.1|318
1635443100000|2021-10-28 17:45:00|63900.6|63880.6|63903.6|63883.6|63908.7|63893.4|63897.1|63880.4|326
1635443400000|2021-10-28 17:50:00|63903.7|63883.7|63904|63884|63904.3|63889.3|63897|63881.7|322
1635443700000|2021-10-28 17:55:00|63903.9|63883.9|63901.9|63881.9|63906.4|63891.7|63894.6|63879.3|301
1635444000000|2021-10-28 18:00:00|63896.6|63886.6|63898.7|63878.7|63903.3|63887.6|63893.2|63878.1|298
1635444300000|2021-10-28 18:05:00|63898.6|63878.6|63899.5|63879.5|63903.1|63888.3|63893.6|63878.5|196
1635444600000|2021-10-28 18:10:00|63899.6|63879.6|63900.9|63880.9|63902.3|63887.5|63893.7|63878.4|269
1635444900000|2021-10-28 18:15:00|63900.8|63880.8|63900.1|63880.1|63900.8|63885.4|63894|63878.4|253
1635445200000|2021-10-28 18:20:00|63900|63880|63906.5|63886.5|63908.9|63894|63896.8|63880|280
1635445500000|2021-10-28 18:25:00|63906.6|63886.6|63902|63882|63906.9|63890.7|63895.6|63880.5|365
1635445800000|2021-10-28 18:30:00|63901.9|63881.9|63902.6|63892.6|63908|63892.8|63897.7|63881.2|402
1635446100000|2021-10-28 18:35:00|63907.5|63887.5|63900.3|63880.3|63907.8|63892.7|63897.4|63880|299
1635446400000|2021-10-28 18:40:00|63900.2|63880.2|63895.9|63885.9|63902.9|63886.7|63895.5|63878.8|211
1635446700000|2021-10-28 18:45:00|63895.8|63885.8|63896.9|63886.9|63903.2|63887.6|63895|63879.8|247
1635447000000|2021-10-28 18:50:00|63896.8|63886.8|63902.4|63882.4|63903|63887.8|63894.2|63879.3|259
1635447300000|2021-10-28 18:55:00|63902.1|63882.1|63902|63882|63902.7|63887.5|63895.1|63880.1|351
1635447600000|2021-10-28 19:00:00|63902.1|63882.1|63905.8|63885.8|63908.5|63891.1|63895.2|63880.1|384
1635447900000|2021-10-28 19:05:00|63906.1|63886.1|63901.2|63881.2|63908.5|63888.5|63894.2|63879.1|463
1635448200000|2021-10-28 19:10:00|63900.8|63880.8|63900.5|63880.5|63902.5|63885.7|63893.3|63878.4|296
1635448500000|2021-10-28 19:15:00|63900.4|63880.4|63899.5|63879.5|63902.5|63887.2|63894.3|63877.8|266
1635448800000|2021-10-28 19:20:00|63899.4|63879.4|63899.5|63879.5|63900.8|63880.8|63898.1|63878.1|199
1635449100000|2021-10-28 19:25:00|63898.8|63878.8|63901.1|63881.1|63901.4|63885.2|63893.5|63878.3|279
1635449400000|2021-10-28 19:30:00|63901.2|63881.2|63897.4|63877.4|63901.6|63881.6|63890.6|63870.6|375
1635449700000|2021-10-28 19:35:00|63897.5|63877.5|63893.7|63873.7|63897.7|63877.7|63886.4|63871.1|263
1635450000000|2021-10-28 19:40:00|63893.6|63873.6|63895.2|63875.2|63896.1|63880.8|63885.4|63869.7|318
1635450300000|2021-10-28 19:45:00|63895.3|63875.3|63889.7|63869.7|63896.3|63876.3|63882.5|63867.5|358
1635450600000|2021-10-28 19:50:00|63889.6|63869.6|63891.1|63871.1|63895.5|63878.2|63884.6|63869.4|359
1635450900000|2021-10-28 19:55:00|63891.3|63871.3|63892.8|63872.8|63894.1|63878.1|63884.2|63869.2|289
1635451200000|2021-10-28 20:00:00|63894|63874|63897.1|63877.1|63897.7|63882.2|63891.2|63873.7|256
1635451500000|2021-10-28 20:05:00|63897.2|63877.2|63891.8|63871.8|63897.8|63882|63886.7|63869.6|203
1635451800000|2021-10-28 20:10:00|63891.6|63871.6|63891.1|63871.1|63892|63876.3|63885.4|63869.6|174
1635452100000|2021-10-28 20:15:00|63891.2|63871.2|63890.6|63870.6|63891.2|63876.4|63885.5|63869.2|106
1635452400000|2021-10-28 20:20:00|63890.7|63870.7|63890.2|63870.2|63891.3|63874.1|63884.1|63869.1|137
1635452700000|2021-10-28 20:25:00|63889.9|63869.9|63889.9|63869.9|63890.2|63870.2|63889|63869|161
1635453000000|2021-10-28 20:30:00|63889.7|63869.7|63895.7|63875.7|63896.1|63876.1|63888.9|63868.9|328
1635453300000|2021-10-28 20:35:00|63895.6|63875.6|63899.4|63879.4|63900.2|63880.2|63895.3|63875.3|256
1635453600000|2021-10-28 20:40:00|63899.5|63879.5|63904.1|63884.1|63907|63887|63898.9|63878.9|299
1635453900000|2021-10-28 20:45:00|63904.3|63884.3|63904.2|63884.2|63912.8|63892.8|63903.1|63883.1|157
1635454200000|2021-10-28 20:50:00|63904.3|63884.3|63897.9|63877.9|63904.6|63884.6|63897.3|63877.3|133
1635454500000|2021-10-28 20:55:00|63897.4|63877.4|63901.3|63881.3|63903.5|63883.5|63886.9|63858|289
1635454800000|2021-10-28 21:00:00|63901.5|63881.5|63910.4|63871|63913.1|63881.5|63901.1|63866.3|64
1635455100000|2021-10-28 21:05:00|63908.6|63875.8|63907.2|63869.9|63918.9|63876.7|63902.6|63859.8|59
1635455400000|2021-10-28 21:10:00|63906.1|63868.8|63904.2|63866.8|63915.9|63878.5|63901.5|63863.6|97
1635455700000|2021-10-28 21:15:00|63904.3|63866.3|63913.2|63866.6|63915.9|63880.1|63903.3|63864.8|57
1635456000000|2021-10-28 21:20:00|63919.6|63864.8|63911.2|63868.6|63919.6|63878.4|63895.6|63863.7|91
1635456300000|2021-10-28 21:25:00|63902.7|63870.3|63902|63869.8|63919|63879.1|63899.1|63863.8|70
1635456600000|2021-10-28 21:30:00|63902.5|63869.6|63915.6|63867.9|63916.4|63881|63896|63865.6|123
1635456900000|2021-10-28 21:35:00|63916.1|63869.7|63909.6|63877.4|63917|63880.4|63895.6|63866.8|149
1635457200000|2021-10-28 21:40:00|63903.7|63873.2|63912.7|63868.7|63918.5|63880.5|63896.1|63864.8|140
1635457500000|2021-10-28 21:45:00|63909.7|63867.1|63905.8|63873.6|63916.8|63881.2|63900.8|63865|155
1635457800000|2021-10-28 21:50:00|63909.3|63872.9|63909.3|63870|63915.1|63883.4|63897|63865.7|129
1635458100000|2021-10-28 21:55:00|63909.7|63870.2|63902.6|63867.4|63917.4|63882|63899.1|63863.3|122
1635458400000|2021-10-28 22:00:00|63910.9|63870.5|63910.8|63871.5|63913.6|63882.6|63899|63865.1|406
1635458700000|2021-10-28 22:05:00|63912|63868.5|63900.2|63880.2|63918.5|63882.3|63900|63867.7|369
1635459000000|2021-10-28 22:10:00|63899.2|63879.2|63908.6|63873|63910.8|63883.4|63899.2|63872.6|443
1635459300000|2021-10-28 22:15:00|63908.5|63874.3|63909.1|63873.7|63911.4|63883.5|63900.5|63870.8|493
1635459600000|2021-10-28 22:20:00|63906.5|63874.1|63904.9|63884.9|63910.6|63887.9|63901.5|63870.7|347
1635459900000|2021-10-28 22:25:00|63904.6|63884.6|63905|63885|63910.2|63886.4|63902.3|63875.3|264
1635460200000|2021-10-28 22:30:00|63905.2|63885.2|63904.8|63884.8|63910.4|63886.2|63903|63877.2|354
1635460500000|2021-10-28 22:35:00|63904.7|63884.7|63906.3|63886.3|63906.5|63886.5|63903.6|63883.6|302
1635460800000|2021-10-28 22:40:00|63906.4|63886.4|63904.7|63884.7|63907.4|63887.4|63904|63884|297
1635461100000|2021-10-28 22:45:00|63906|63886|63907.5|63887.5|63910|63890|63904.5|63884.5|309
1635461400000|2021-10-28 22:50:00|63907.6|63887.6|63902.3|63882.3|63909.4|63889.4|63899.4|63873|590
1635461700000|2021-10-28 22:55:00|63901.9|63881.9|63906.3|63875.8|63910.3|63884.2|63900.1|63867.4|471
1635462000000|2021-10-28 23:00:00|63906.6|63875.5|63907.7|63887.7|63909.9|63889.9|63901.2|63875.5|516
1635462300000|2021-10-28 23:05:00|63908.3|63888.3|63911.3|63891.3|63912.2|63892.2|63903.6|63883.6|193
1635462600000|2021-10-28 23:10:00|63911.1|63891.1|63911.7|63891.7|63913.3|63893.3|63903.6|63883.6|174
1635462900000|2021-10-28 23:15:00|63911.5|63891.5|63911.8|63891.8|63912.5|63892.5|63902.5|63882.5|147
1635463200000|2021-10-28 23:20:00|63911.6|63891.6|63911.4|63891.4|63912.4|63892.4|63904.2|63884.2|355
1635463500000|2021-10-28 23:25:00|63912|63892|63899.4|63879.4|63912.6|63892.6|63898.4|63878.4|264
1635463800000|2021-10-28 23:30:00|63898.8|63878.8|63901.8|63881.8|63904.1|63884.1|63896.6|63876.6|260
1635464100000|2021-10-28 23:35:00|63901.1|63881.1|63901.8|63881.8|63904.2|63884.2|63897.7|63877.7|173
1635464400000|2021-10-28 23:40:00|63902.1|63882.1|63904.3|63884.3|63907.5|63887.5|63901|63881|287
1635464700000|2021-10-28 23:45:00|63904.1|63884.1|63901.8|63881.8|63907|63887|63897.8|63877.8|210
1635465000000|2021-10-28 23:50:00|63900.9|63880.9|63900.9|63880.9|63904.4|63884.4|63899.8|63879.8|343
1635465300000|2021-10-28 23:55:00|63901.5|63881.5|63902.4|63882.4|63905.1|63885.1|63900.3|63880.3|312
1635465600000|2021-10-29 00:00:00|63904.4|63884.4|63897.3|63877.3|63905|63885|63896.7|63876.7|650
1635465900000|2021-10-29 00:05:00|63896.8|63876.8|63887.5|63867.5|63899.3|63879.3|63885|63865|551
1635466200000|2021-10-29 00:10:00|63887.6|63867.6|63891.1|63871.1|63893.2|63873.2|63887.1|63867.1|514
1635466500000|2021-10-29 00:15:00|63891.6|63871.6|63891.7|63871.7|63895.1|63875.1|63887.1|63867.1|486
1635466800000|2021-10-29 00:20:00|63891.9|63871.9|63893.4|63873.4|63898.1|63878.1|63885.8|63865.8|464
1635467100000|2021-10-29 00:25:00|63894.5|63874.5|63891.9|63871.9|63897.6|63877.6|63889.1|63869.1|418
1635467400000|2021-10-29 00:30:00|63891.8|63871.8|63905|63885|63912.4|63892.4|63887.3|63871.6|515
1635467700000|2021-10-29 00:35:00|63905.1|63885.1|63903.4|63883.4|63906.8|63886.8|63899.1|63879.1|330
1635468000000|2021-10-29 00:40:00|63903.2|63883.2|63903.7|63883.7|63905|63885|63901.9|63881.9|293
1635468300000|2021-10-29 00:45:00|63903.6|63883.6|63911.9|63891.9|63913.9|63893.9|63902.8|63882.8|383
1635468600000|2021-10-29 00:50:00|63911.8|63891.8|63907|63887|63919.5|63899.5|63902.3|63882.3|709
1635468900000|2021-10-29 00:55:00|63906.9|63886.9|63910.3|63890.3|63914|63894|63900.3|63880.3|652
1635469200000|2021-10-29 01:00:00|63910.5|63890.5|63912.9|63892.9|63914.6|63898.7|63906|63886|734
1635469500000|2021-10-29 01:05:00|63912.7|63892.7|63912.4|63892.4|63917.1|63901.3|63905|63889.2|665
1635469800000|2021-10-29 01:10:00|63912.5|63892.5|63904.1|63884.1|63912.5|63892.5|63900.1|63880.1|681
1635470100000|2021-10-29 01:15:00|63904|63884|63914.5|63904.5|63922.6|63904.6|63903.9|63883.9|794
1635470400000|2021-10-29 01:20:00|63920.3|63900.3|63919.9|63909.9|63928.1|63912.7|63916.4|63899.6|629
1635470700000|2021-10-29 01:25:00|63919.8|63909.8|63915.3|63895.3|63927.3|63912|63910.6|63890.6|622
1635471000000|2021-10-29 01:30:00|63916.4|63896.4|63923.5|63903.5|63930.8|63912.8|63913.4|63894.8|829
1635471300000|2021-10-29 01:35:00|63923.6|63903.6|63916.9|63896.9|63928.3|63912|63912.6|63892.6|750
1635471600000|2021-10-29 01:40:00|63917.4|63897.4|63909|63889|63921.5|63901.5|63898.7|63881.2|800
1635471900000|2021-10-29 01:45:00|63909.2|63889.2|63891.8|63871.8|63915.3|63895.3|63884.3|63864.3|856
1635472200000|2021-10-29 01:50:00|63892.1|63872.1|63894.5|63874.5|63898.2|63879.7|63880.3|63860.3|806
1635472500000|2021-10-29 01:55:00|63894|63874|63889.8|63879.8|63900.8|63884.8|63888.9|63872.3|732
1635472800000|2021-10-29 02:00:00|63889.9|63879.9|63898.7|63888.7|63904.7|63889.7|63889.5|63874.5|720
1635473100000|2021-10-29 02:05:00|63903.7|63883.7|63900|63890|63910.3|63893|63898.5|63882.8|650
1635473400000|2021-10-29 02:10:00|63899.8|63889.8|63894.2|63884.2|63907.8|63892.5|63893.3|63879.3|604
1635473700000|2021-10-29 02:15:00|63894.5|63884.5|63889.2|63879.2|63899.4|63884.5|63883.2|63868.3|609
1635474000000|2021-10-29 02:20:00|63889.3|63879.3|63878.4|63868.4|63893.5|63879.7|63877.4|63862.6|515
1635474300000|2021-10-29 02:25:00|63878.5|63868.5|63883.6|63863.6|63889.2|63877|63873.6|63861.5|514
1635474600000|2021-10-29 02:30:00|63883.5|63863.5|63887.6|63877.6|63895.5|63879.8|63878.5|63863.5|583
1635474900000|2021-10-29 02:35:00|63887.9|63877.9|63890.5|63870.5|63893.7|63878.7|63877.9|63862.3|648
1635475200000|2021-10-29 02:40:00|63890.4|63870.4|63896.4|63876.4|63901.7|63886.9|63884.3|63869.2|470
1635475500000|2021-10-29 02:45:00|63896.5|63876.5|63892.8|63882.8|63898.9|63883.6|63889.2|63872.1|555
1635475800000|2021-10-29 02:50:00|63897.8|63877.8|63898.7|63888.7|63900.3|63890.3|63891.8|63877.8|362
1635476100000|2021-10-29 02:55:00|63898.6|63888.6|63879|63869|63899.9|63888.6|63879|63866.1|598
1635476400000|2021-10-29 03:00:00|63879.1|63869.1|63877.7|63867.7|63890.1|63876.3|63875.9|63862.6|525
1635476700000|2021-10-29 03:05:00|63877.6|63867.6|63875.6|63865.6|63881.4|63871.4|63875.6|63865.6|400
1635477000000|2021-10-29 03:10:00|63875.9|63865.9|63871.2|63861.2|63881.8|63867.5|63871|63860|422
1635477300000|2021-10-29 03:15:00|63871.3|63861.3|63870.4|63860.4|63882.1|63866|63866.6|63851.5|496
1635477600000|2021-10-29 03:20:00|63870.5|63860.5|63869.4|63859.4|63882.1|63864.5|63866.6|63852|645
1635477900000|2021-10-29 03:25:00|63870.2|63860.2|63873.3|63863.3|63881.3|63865.8|63869.8|63855.9|543
1635478200000|2021-10-29 03:30:00|63873.4|63863.4|63887.5|63867.5|63890.1|63872|63872.9|63859.2|596
1635478500000|2021-10-29 03:35:00|63887.4|63867.4|63885.7|63865.7|63889.4|63870.9|63872.2|63856.5|532
1635478800000|2021-10-29 03:40:00|63885.9|63865.9|63880.4|63870.4|63889.6|63873.5|63878.4|63861.8|478
1635479100000|2021-10-29 03:45:00|63880.2|63870.2|63880.3|63870.3|63891.6|63877.7|63880.1|63865.1|523
1635479400000|2021-10-29 03:50:00|63880.7|63870.7|63879.4|63869.4|63889.9|63873.8|63878.7|63864.3|477
1635479700000|2021-10-29 03:55:00|63879.5|63869.5|63881.1|63871.1|63886.2|63871.4|63877.4|63863.4|359
1635480000000|2021-10-29 04:00:00|63881|63871|63878.9|63868.9|63883.3|63871.6|63876.9|63863.2|355
1635480300000|2021-10-29 04:05:00|63878.8|63868.8|63878.6|63868.6|63885.4|63870.3|63875.7|63860.9|359
1635480600000|2021-10-29 04:10:00|63883.7|63863.7|63878.2|63868.2|63884.6|63870.1|63877|63861.8|382
1635480900000|2021-10-29 04:15:00|63877.9|63867.9|63877.5|63867.5|63884.7|63869|63876.3|63861|423
1635481200000|2021-10-29 04:20:00|63877.6|63867.6|63884.1|63864.1|63885.3|63870.5|63877|63862.3|356
1635481500000|2021-10-29 04:25:00|63884.3|63864.3|63878.4|63868.4|63884.4|63869.9|63874.5|63858.8|462
1635481800000|2021-10-29 04:30:00|63878.5|63868.5|63884.2|63864.2|63884.5|63869.4|63875.7|63860.6|337
1635482100000|2021-10-29 04:35:00|63884.1|63864.1|63881|63871|63885.9|63871.3|63878.6|63864|402
1635482400000|2021-10-29 04:40:00|63881.1|63871.1|63880|63870|63885.5|63871.1|63879.6|63864.3|313
1635482700000|2021-10-29 04:45:00|63879.8|63869.8|63881.1|63871.1|63885.9|63872.9|63879.8|63865.8|260
1635483000000|2021-10-29 04:50:00|63881|63871|63879.2|63869.2|63887.4|63872.2|63878.9|63864.7|332
1635483300000|2021-10-29 04:55:00|63879.4|63869.4|63880.6|63870.6|63886.5|63871|63877|63862.2|504
1635483600000|2021-10-29 05:00:00|63880.4|63870.4|63882.7|63872.7|63888.5|63874|63880.4|63866.1|385
1635483900000|2021-10-29 05:05:00|63882.5|63872.5|63883.1|63873.1|63888.1|63873.9|63881.7|63867.1|333
1635484200000|2021-10-29 05:10:00|63883|63873|63884.6|63874.6|63889.6|63875.3|63882.8|63867.7|350
1635484500000|2021-10-29 05:15:00|63889.7|63869.7|63881.4|63871.4|63890|63875.7|63880.9|63867.6|367
1635484800000|2021-10-29 05:20:00|63881.3|63871.3|63879.9|63869.9|63888.7|63874|63879.6|63867.7|395
1635485100000|2021-10-29 05:25:00|63879.8|63869.8|63874.2|63864.2|63880.4|63869.9|63874.2|63859.9|473
1635485400000|2021-10-29 05:30:00|63874.3|63864.3|63867.7|63857.7|63875.4|63864.4|63866.1|63854|496
1635485700000|2021-10-29 05:35:00|63867.6|63857.6|63871.6|63861.6|63872.8|63862.8|63863.4|63850.7|575
1635486000000|2021-10-29 05:40:00|63871.7|63861.7|63875.8|63865.8|63887.8|63874.8|63870.7|63856.2|553
1635486300000|2021-10-29 05:45:00|63875.9|63865.9|63878.3|63868.3|63887|63872.1|63873|63857.5|592
1635486600000|2021-10-29 05:50:00|63878.2|63868.2|63876.9|63866.9|63886|63874|63875.5|63861.2|482
1635486900000|2021-10-29 05:55:00|63877|63867|63875.4|63865.4|63880.9|63868.1|63873.8|63859.8|432
1635487200000|2021-10-29 06:00:00|63875.5|63865.5|63870.2|63860.2|63884.3|63869.5|63869.9|63856|646
1635487500000|2021-10-29 06:05:00|63875.1|63855.1|63881.7|63871.7|63882.7|63872.1|63869.2|63854.3|606
1635487800000|2021-10-29 06:10:00|63882.1|63872.1|63886.2|63866.2|63888.8|63874.1|63877.9|63863.4|418
1635488100000|2021-10-29 06:15:00|63886.1|63866.1|63879.9|63869.9|63889.5|63874.5|63877.4|63863.4|584
1635488400000|2021-10-29 06:20:00|63884.9|63864.9|63888.8|63868.8|63888.8|63873.7|63879.1|63864.3|458
1635488700000|2021-10-29 06:25:00|63889|63869|63877.8|63867.8|63889.1|63874|63875.5|63863.4|507
1635489000000|2021-10-29 06:30:00|63877.7|63867.7|63872.8|63852.8|63879.6|63868.2|63855.5|63842.8|526
1635489300000|2021-10-29 06:35:00|63872.9|63852.9|63874.6|63864.6|63880.1|63865.4|63867.9|63852.9|572
1635489600000|2021-10-29 06:40:00|63874.5|63864.5|63872.6|63862.6|63879.4|63865.4|63869.4|63859.2|542
1635489900000|2021-10-29 06:45:00|63872.7|63862.7|63862.2|63852.2|63873.5|63863.5|63852.5|63837.2|646
1635490200000|2021-10-29 06:50:00|63862.1|63852.1|63861.5|63851.5|63868.3|63854.2|63859.5|63844.9|524
1635490500000|2021-10-29 06:55:00|63861.4|63851.4|63849.2|63839.2|63865.5|63851.6|63844.4|63829.3|685
1635490800000|2021-10-29 07:00:00|63849.5|63839.5|63850|63840|63852.7|63840.6|63844.2|63831.2|544
1635491100000|2021-10-29 07:05:00|63849.9|63839.9|63846.1|63836.1|63856.7|63843.4|63845.8|63835.4|585
1635491400000|2021-10-29 07:10:00|63846|63836|63842.2|63832.2|63854.6|63839.7|63836|63823.5|677
1635491700000|2021-10-29 07:15:00|63842.1|63832.1|63845.4|63825.4|63846.7|63832.9|63828.1|63813.7|633
1635492000000|2021-10-29 07:20:00|63845.6|63825.6|63836|63826|63846|63831.4|63834.7|63821.7|626
1635492300000|2021-10-29 07:25:00|63836.1|63826.1|63839.1|63829.1|63845.6|63832.3|63833.6|63820.7|537
1635492600000|2021-10-29 07:30:00|63838.9|63828.9|63841.9|63831.9|63847.6|63833|63835.4|63821|503
1635492900000|2021-10-29 07:35:00|63842|63832|63878.8|63858.8|63882|63867.3|63841.7|63827.3|654
1635493200000|2021-10-29 07:40:00|63877.9|63857.9|63873.7|63863.7|63882.5|63868.3|63869.1|63854.2|570
1635493500000|2021-10-29 07:45:00|63873.6|63863.6|63866.8|63856.8|63881.8|63871.8|63866.6|63851.3|496
1635493800000|2021-10-29 07:50:00|63866.7|63856.7|63878|63868|63882.5|63869.7|63866.7|63853.2|586
1635494100000|2021-10-29 07:55:00|63877.9|63867.9|63877.8|63857.8|63883.2|63870|63867.2|63853.4|504
1635494400000|2021-10-29 08:00:00|63877.7|63857.7|63880.3|63870.3|63888.5|63874.3|63872.3|63857.7|579
1635494700000|2021-10-29 08:05:00|63880.4|63870.4|63882.3|63872.3|63899.4|63884.3|63877.4|63862.9|583
1635495000000|2021-10-29 08:10:00|63882.4|63872.4|63901|63881|63903.2|63887.5|63881.6|63866.8|562
1635495300000|2021-10-29 08:15:00|63901.1|63881.1|63879.2|63859.2|63902.6|63887.6|63879|63859|516
1635495600000|2021-10-29 08:20:00|63879.6|63859.6|63904.9|63884.9|63908.6|63894.5|63873.1|63856.1|682
1635495900000|2021-10-29 08:25:00|63905.1|63885.1|63948.8|63928.8|63949.4|63933.9|63897.5|63882.4|637
1635496200000|2021-10-29 08:30:00|63948.2|63928.2|63929.3|63919.3|63949.1|63930.2|63926.1|63911.8|778
1635496500000|2021-10-29 08:35:00|63929|63919|63941.9|63931.9|63949.2|63935.5|63928.8|63914.4|694
1635496800000|2021-10-29 08:40:00|63941.8|63931.8|63946.8|63926.8|63947.9|63934.1|63932.5|63917.8|535
1635497100000|2021-10-29 08:45:00|63946.9|63926.9|63943.9|63933.9|63954.7|63939.6|63939.6|63924.5|568
1635497400000|2021-10-29 08:50:00|63943.8|63933.8|63941.9|63921.9|63953.4|63938.3|63932.9|63916.3|622
1635497700000|2021-10-29 08:55:00|63937.9|63927.9|63949.8|63939.8|63954.3|63942.1|63934.3|63919.2|479
1635498000000|2021-10-29 09:00:00|63950|63940|63938.6|63928.6|63956.7|63942.3|63934.1|63919.2|655
1635498300000|2021-10-29 09:05:00|63938.5|63928.5|63933.2|63923.2|63944.2|63930.8|63931.6|63919|551
1635498600000|2021-10-29 09:10:00|63933.4|63923.4|63923.8|63913.8|63935.3|63923.4|63921.7|63908.6|577
1635498900000|2021-10-29 09:15:00|63923.7|63913.7|63925.3|63915.3|63931.9|63917|63916.2|63901.1|724
1635499200000|2021-10-29 09:20:00|63930.4|63910.4|63926.6|63916.6|63934.8|63919.4|63921.1|63908.9|602
1635499500000|2021-10-29 09:25:00|63926.4|63916.4|63926.9|63916.9|63931.9|63917|63920|63906.5|522
1635499800000|2021-10-29 09:30:00|63926.8|63916.8|63938.6|63928.6|63944.3|63929.2|63925.8|63911.3|612
1635500100000|2021-10-29 09:35:00|63938.3|63928.3|63939.6|63919.6|63942.4|63928.8|63931.5|63917.5|455
1635500400000|2021-10-29 09:40:00|63939.7|63919.7|63934.2|63924.2|63942|63927.6|63933.2|63918.1|385
1635500700000|2021-10-29 09:45:00|63934.4|63924.4|63937.9|63927.9|63942.8|63929.2|63933.5|63919.1|359
1635501000000|2021-10-29 09:50:00|63937.7|63927.7|63932|63922|63945.8|63930.5|63929.7|63915.5|545
1635501300000|2021-10-29 09:55:00|63932.1|63922.1|63936.5|63916.5|63943.9|63928.4|63929.3|63914.4|518
1635501600000|2021-10-29 10:00:00|63936.6|63916.6|63941.9|63921.9|63942.3|63927.3|63930.5|63915.2|471
1635501900000|2021-10-29 10:05:00|63941.7|63921.7|63937.4|63927.4|63943.2|63927.8|63936.7|63920.3|428
1635502200000|2021-10-29 10:10:00|63937.5|63927.5|63936.9|63926.9|63943.5|63928.6|63936.1|63920|330
1635502500000|2021-10-29 10:15:00|63937|63927|63936.7|63926.7|63942.4|63927.3|63936|63920.7|344
1635502800000|2021-10-29 10:20:00|63936.8|63926.8|63938.2|63928.2|63948.4|63933.9|63936.7|63923|325
1635503100000|2021-10-29 10:25:00|63938.3|63928.3|63943.7|63923.7|63945.6|63929.7|63937.8|63921.3|427
1635503400000|2021-10-29 10:30:00|63943.8|63923.8|63940.2|63920.2|63944|63927.2|63934.5|63918.4|490
1635503700000|2021-10-29 10:35:00|63940.1|63920.1|63925.3|63915.3|63940.8|63925.5|63924.9|63904.9|514
1635504000000|2021-10-29 10:40:00|63925.4|63915.4|63933.4|63923.4|63937.5|63923.4|63924.5|63909.7|381
1635504300000|2021-10-29 10:45:00|63933.3|63923.3|63934.3|63924.3|63938.1|63924.3|63929.3|63914.6|387
1635504600000|2021-10-29 10:50:00|63934.1|63924.1|63942.3|63932.3|63949.4|63934.9|63934.1|63921.3|398
1635504900000|2021-10-29 10:55:00|63942.6|63932.6|63936.8|63916.8|63947.9|63932.8|63931|63915|469
1635505200000|2021-10-29 11:00:00|63937.1|63917.1|63943.4|63933.4|63948.9|63934|63932.9|63916.9|383
1635505500000|2021-10-29 11:05:00|63943.5|63933.5|63934.6|63924.6|63947.6|63933.5|63933|63919.2|424
1635505800000|2021-10-29 11:10:00|63934.7|63924.7|63938.1|63928.1|63947.6|63932.8|63934.3|63921.6|304
1635506100000|2021-10-29 11:15:00|63938.2|63928.2|63933.5|63923.5|63942.7|63928.6|63932.7|63919.6|407
1635506400000|2021-10-29 11:20:00|63933.4|63923.4|63938.8|63918.8|63939.3|63925.3|63932.5|63917.8|261
1635506700000|2021-10-29 11:25:00|63933.9|63923.9|63932.2|63912.2|63939.4|63924.7|63928|63912.2|413
1635507000000|2021-10-29 11:30:00|63932.4|63912.4|63933.9|63923.9|63938.9|63924.7|63926.9|63911.7|413
1635507300000|2021-10-29 11:35:00|63933.8|63923.8|63943.6|63923.6|63947.7|63933.7|63933.8|63921.8|461
1635507600000|2021-10-29 11:40:00|63943.9|63923.9|63945.1|63935.1|63949.8|63935.8|63940.2|63923.9|397
1635507900000|2021-10-29 11:45:00|63945.2|63935.2|63946.1|63936.1|63951.5|63936.8|63943.9|63929|391
1635508200000|2021-10-29 11:50:00|63945.6|63935.6|63933|63923|63945.8|63935.8|63932.2|63917.5|383
1635508500000|2021-10-29 11:55:00|63933.1|63923.1|63921.9|63911.9|63937.4|63923.1|63921.3|63911.3|341
1635508800000|2021-10-29 12:00:00|63921.8|63911.8|63921.8|63901.8|63925.6|63912.2|63914.6|63901.2|486
1635509100000|2021-10-29 12:05:00|63921.9|63901.9|63926.6|63916.6|63935.2|63920.6|63916.9|63901.3|496
1635509400000|2021-10-29 12:10:00|63926.3|63916.3|63926.4|63916.4|63936.1|63920.8|63926.3|63911.6|503
1635509700000|2021-10-29 12:15:00|63926.5|63916.5|63930|63920|63939.5|63925|63926.3|63910.8|524
1635510000000|2021-10-29 12:20:00|63929.5|63919.5|63928.7|63908.7|63935.5|63920|63922.7|63907.9|528
1635510300000|2021-10-29 12:25:00|63923.6|63913.6|63932.6|63912.6|63935.9|63920.9|63923.5|63908.3|331
1635510600000|2021-10-29 12:30:00|63932|63912|63927.5|63907.5|63938.4|63918.4|63914.2|63899.2|830
1635510900000|2021-10-29 12:35:00|63927.6|63907.6|63942|63922|63946.5|63926.5|63926.5|63906.5|919
1635511200000|2021-10-29 12:40:00|63942.5|63922.5|63953.1|63933.1|63955.7|63940|63938.7|63922|660
1635511500000|2021-10-29 12:45:00|63953|63933|63958.8|63938.8|63961.9|63947.6|63939.7|63921.4|730
1635511800000|2021-10-29 12:50:00|63959.1|63939.1|63965.9|63945.9|63967|63951.8|63953|63938.4|757
1635512100000|2021-10-29 12:55:00|63965.8|63945.8|63971.2|63951.2|63974|63959.2|63962.1|63944.9|617
1635512400000|2021-10-29 13:00:00|63971.1|63951.1|63974.4|63964.4|63983.9|63968.7|63964.2|63946.4|785
1635512700000|2021-10-29 13:05:00|63974.7|63964.7|63974|63964|63985.1|63970.7|63971.4|63957.3|723
1635513000000|2021-10-29 13:10:00|63974.2|63964.2|64007|63987|64008|63992|63974.2|63960.1|811
1635513300000|2021-10-29 13:15:00|64006.9|63986.9|64004.2|63984.2|64010.8|63996.1|63992.9|63978.1|661
1635513600000|2021-10-29 13:20:00|64004.3|63984.3|64012.2|63992.2|64013.8|63998.8|63987.6|63971.3|747
1635513900000|2021-10-29 13:25:00|64012.3|63992.3|63993.5|63983.5|64013.7|63999|63992.9|63978.2|644
1635514200000|2021-10-29 13:30:00|63993.8|63983.8|63993.3|63983.3|64006.6|63989.9|63989.7|63974.4|880
1635514500000|2021-10-29 13:35:00|63993.6|63983.6|64004|63984|64005.2|63990.7|63993.6|63978.9|617
1635514800000|2021-10-29 13:40:00|64003.7|63983.7|64016.5|63996.5|64018.2|63998.9|63998.2|63983.1|670
1635515100000|2021-10-29 13:45:00|64016.6|63996.6|64041.2|64021.2|64046|64030|64010.6|63995.4|873
1635515400000|2021-10-29 13:50:00|64041.5|64021.5|64023.1|64003.1|64042.3|64027.5|64015.9|64000.8|807
1635515700000|2021-10-29 13:55:00|64023.3|64003.3|64024.4|64004.4|64027|64008.9|64014.1|63995.9|644
1635516000000|2021-10-29 14:00:00|64024.5|64004.5|64039.7|64019.7|64040.1|64024.4|64018.3|64003|798
1635516300000|2021-10-29 14:05:00|64039.6|64019.6|64024.2|64004.2|64040.1|64024.5|64019|64003.6|717
1635516600000|2021-10-29 14:10:00|64024.1|64004.1|64047.5|64027.5|64055.8|64038.8|64018.8|64003.9|771
1635516900000|2021-10-29 14:15:00|64047.8|64027.8|64060.7|64050.7|64064.7|64050.7|64038.2|64023.6|746
1635517200000|2021-10-29 14:20:00|64065.8|64045.8|64076.9|64066.9|64077.7|64067.2|64054.8|64039.7|814
1635517500000|2021-10-29 14:25:00|64077|64067|64061.4|64051.4|64083.4|64069.7|64060.5|64046.4|733
1635517800000|2021-10-29 14:30:00|64061.6|64051.6|64064.3|64054.3|64074.2|64059.6|64058.6|64043.4|785
1635518100000|2021-10-29 14:35:00|64064.4|64054.4|64052.8|64042.8|64070.7|64056|64052.6|64038.5|737
1635518400000|2021-10-29 14:40:00|64052.7|64042.7|64050.4|64040.4|64061.6|64046.3|64047|64032.8|746
1635518700000|2021-10-29 14:45:00|64050.3|64040.3|64055.3|64045.3|64068.3|64053.3|64049.4|64034.1|777
1635519000000|2021-10-29 14:50:00|64054.9|64044.9|64075.7|64065.7|64087.2|64071.7|64054.9|64044.7|724
1635519300000|2021-10-29 14:55:00|64075.8|64065.8|64034.1|64014.1|64077.9|64066|64031.9|64013.3|970
1635519600000|2021-10-29 15:00:00|64029.6|64019.6|64035.7|64025.7|64048.9|64033.5|64016.3|64000.4|879
1635519900000|2021-10-29 15:05:00|64035.6|64025.6|64037.2|64027.2|64042.8|64028|64024.7|64009.2|669
1635520200000|2021-10-29 15:10:00|64037.1|64027.1|64043|64023|64044.1|64029.1|64024.3|64009.6|699
1635520500000|2021-10-29 15:15:00|64043.1|64023.1|64046.2|64036.2|64054|64039|64037.3|64021.9|579
1635520800000|2021-10-29 15:20:00|64046.4|64036.4|64045.5|64035.5|64054|64040.9|64043.5|64028.5|487
1635521100000|2021-10-29 15:25:00|64045.7|64035.7|64061.8|64051.8|64076.4|64059.8|64045.6|64031.6|680
1635521400000|2021-10-29 15:30:00|64061.9|64051.9|64054.9|64044.9|64071.5|64054.7|64051.7|64036.8|614
1635521700000|2021-10-29 15:35:00|64055.1|64045.1|64059.9|64049.9|64069.7|64055.5|64053.9|64038.6|619
1635522000000|2021-10-29 15:40:00|64059.8|64049.8|64063.5|64053.5|64076.6|64061.2|64058.1|64048|727
1635522300000|2021-10-29 15:45:00|64063.9|64053.9|64071.9|64051.9|64074.6|64059.4|64062.6|64046.3|656
1635522600000|2021-10-29 15:50:00|64071.6|64051.6|64076.6|64056.6|64087.1|64068.6|64065|64050|787
1635522900000|2021-10-29 15:55:00|64076.4|64056.4|64072.2|64062.2|64077.2|64064.1|64063.7|64050.2|619
1635523200000|2021-10-29 16:00:00|64072.5|64062.5|64081.2|64061.2|64089.6|64074.1|64068.7|64054.2|644
1635523500000|2021-10-29 16:05:00|64080.9|64060.9|64089.3|64069.3|64097.1|64082.2|64079.9|64059.9|660
1635523800000|2021-10-29 16:10:00|64089.1|64069.1|64079.9|64069.9|64094.2|64078.9|64078.6|64058.6|574
1635524100000|2021-10-29 16:15:00|64079.8|64069.8|64090.5|64070.5|64092.4|64077.4|64079.7|64063.6|457
1635524400000|2021-10-29 16:20:00|64090.6|64070.6|64094.7|64074.7|64095.4|64080.3|64084.3|64069.3|514
1635524700000|2021-10-29 16:25:00|64094.6|64074.6|64092.6|64082.6|64098.8|64084.4|64088.1|64073.1|542
1635525000000|2021-10-29 16:30:00|64092.5|64082.5|64102|64082|64102.3|64087.8|64091.7|64076.1|451
1635525300000|2021-10-29 16:35:00|64101.9|64081.9|64106.7|64086.7|64108.3|64091.1|64096.6|64080.7|472
1635525600000|2021-10-29 16:40:00|64106.8|64086.8|64106.5|64086.5|64110.8|64095.4|64101.1|64086.1|474
1635525900000|2021-10-29 16:45:00|64106.6|64086.6|64101.9|64081.9|64106.6|64091.5|64094.3|64078.7|503
1635526200000|2021-10-29 16:50:00|64101.8|64081.8|64106.6|64086.6|64106.9|64090.4|64095.6|64076.6|471
1635526500000|2021-10-29 16:55:00|64106.7|64086.7|64112.7|64092.7|64114.2|64099.1|64100.8|64085.1|455
1635526800000|2021-10-29 17:00:00|64112.6|64092.6|64104.7|64084.7|64113.8|64097.9|64099.4|64084.2|385
1635527100000|2021-10-29 17:05:00|64104.8|64084.8|64102.6|64082.6|64107.3|64092|64097.5|64082.1|386
1635527400000|2021-10-29 17:10:00|64102.7|64082.7|64096.9|64076.9|64104.7|64089.5|64090.7|64075.1|477
1635527700000|2021-10-29 17:15:00|64096.8|64076.8|64102.7|64082.7|64106|64091|64094.1|64076.8|458
1635528000000|2021-10-29 17:20:00|64102.5|64082.5|64093.5|64083.5|64105.9|64090.5|64093.4|64078.7|512
1635528300000|2021-10-29 17:25:00|64093.4|64083.4|64099.2|64079.2|64101.1|64086.3|64093.2|64078.1|384
1635528600000|2021-10-29 17:30:00|64098.9|64078.9|64093.5|64083.5|64100.3|64085.6|64091.2|64076.3|322
1635528900000|2021-10-29 17:35:00|64093.4|64083.4|64101.7|64081.7|64102|64086.6|64093.4|64078.4|373
1635529200000|2021-10-29 17:40:00|64102|64082|64101.6|64081.6|64105.8|64088.5|64091.8|64077.4|433
1635529500000|2021-10-29 17:45:00|64101.5|64081.5|64099.8|64089.8|64106.8|64092.1|64099.4|64081.4|379
1635529800000|2021-10-29 17:50:00|64099.9|64089.9|64099.5|64089.5|64106.9|64092.8|64097|64081.7|327
1635530100000|2021-10-29 17:55:00|64099.4|64089.4|64104.3|64094.3|64109.8|64095.1|64098.7|64083.1|329
1635530400000|2021-10-29 18:00:00|64103.1|64093.1|64101.3|64081.3|64106.7|64093.1|64096.1|64081|262
1635530700000|2021-10-29 18:05:00|64101.2|64081.2|64088.6|64078.6|64101.8|64084.6|64087.6|64072.5|264
1635531000000|2021-10-29 18:10:00|64088.5|64078.5|64081.9|64071.9|64093|64078.6|64081.7|64066.6|292
1635531300000|2021-10-29 18:15:00|64081.8|64071.8|64083.8|64063.8|64093.7|64076.7|64080.8|64063.7|336
1635531600000|2021-10-29 18:20:00|64083.9|64063.9|64085.6|64075.6|64095.7|64080|64083.7|64063.7|320
1635531900000|2021-10-29 18:25:00|64085.5|64075.5|64093.5|64073.5|64094.7|64079.5|64084.6|64069.7|327
1635532200000|2021-10-29 18:30:00|64093.2|64073.2|64091.3|64071.3|64096|64081|64081.7|64067|357
1635532500000|2021-10-29 18:35:00|64091.4|64071.4|64093.5|64073.5|64093.8|64077.2|64083.4|64068.6|264
1635532800000|2021-10-29 18:40:00|64093.4|64073.4|64089.7|64069.7|64095.7|64078.8|64083.4|64068.4|302
1635533100000|2021-10-29 18:45:00|64089.6|64069.6|64088.5|64068.5|64093.6|64077.1|64082.8|64068.3|307
1635533400000|2021-10-29 18:50:00|64088.6|64068.6|64089.5|64069.5|64089.7|64074.6|64082.1|64067.1|307
1635533700000|2021-10-29 18:55:00|64089.4|64069.4|64089.1|64069.1|64094.2|64079|64079.5|64063.5|433
1635534000000|2021-10-29 19:00:00|64089.2|64069.2|64088.6|64068.6|64090.3|64074.9|64083.1|64067.1|467
1635534300000|2021-10-29 19:05:00|64088.2|64068.2|64089.8|64069.8|64090.3|64074.7|64082.9|64066.9|326
1635534600000|2021-10-29 19:10:00|64089.1|64069.1|64085.9|64065.9|64090.1|64074.4|64082.5|64065.8|278
1635534900000|2021-10-29 19:15:00|64086.6|64066.6|64088.8|64068.8|64089.9|64074.1|64082.4|64066.1|292
1635535200000|2021-10-29 19:20:00|64088.7|64068.7|64090.3|64070.3|64091.2|64075.4|64083.2|64067.8|261
1635535500000|2021-10-29 19:25:00|64090.7|64070.7|64091.1|64071.1|64095.9|64075.9|64084.2|64069.3|336
1635535800000|2021-10-29 19:30:00|64091|64071|64092|64072|64093.1|64073.1|64090.6|64070.6|410
1635536100000|2021-10-29 19:35:00|64092.1|64072.1|64091.9|64071.9|64092.8|64072.8|64091.3|64071.3|312
1635536400000|2021-10-29 19:40:00|64091.8|64071.8|64090.3|64070.3|64092.8|64077|64086.3|64069.4|338
1635536700000|2021-10-29 19:45:00|64090.4|64070.4|64092.2|64072.2|64092.7|64075.4|64080.8|64065.7|326
1635537000000|2021-10-29 19:50:00|64093|64073|64092.8|64072.8|64093.9|64078.6|64086.1|64069.5|365
1635537300000|2021-10-29 19:55:00|64093.1|64073.1|64086.5|64066.5|64093.2|64074.9|64079.8|64063.3|550
1635537600000|2021-10-29 20:00:00|64087.2|64067.2|64077.9|64057.9|64087.6|64067.6|64075.6|64055.6|376
1635537900000|2021-10-29 20:05:00|64078|64058|64075.6|64055.6|64078.5|64058.5|64072.4|64052.4|222
1635538200000|2021-10-29 20:10:00|64075.5|64055.5|64074.2|64054.2|64083.4|64063.4|64068.5|64048.5|303
1635538500000|2021-10-29 20:15:00|64073.8|64053.8|64073.7|64053.7|64075.4|64055.4|64072.6|64052.6|155
1635538800000|2021-10-29 20:20:00|64073.8|64053.8|64073.4|64053.4|64075.9|64055.9|64073|64053|122
1635539100000|2021-10-29 20:25:00|64073.3|64053.3|64070|64050|64074.5|64054.5|64067.3|64047.3|133
1635539400000|2021-10-29 20:30:00|64070.4|64050.4|64069.8|64049.8|64070.9|64050.9|64058.9|64038.9|223
1635539700000|2021-10-29 20:35:00|64068|64048|64071.5|64051.5|64073.2|64053.2|64067.9|64047.9|176
1635540000000|2021-10-29 20:40:00|64072|64052|64072.2|64052.2|64073.6|64053.6|64064|64044|117
1635540300000|2021-10-29 20:45:00|64072.9|64052.9|64075.2|64055.2|64078|64058|64069|64049|151
1635540600000|2021-10-29 20:50:00|64075.6|64055.6|64068.9|64048.9|64081.5|64061.5|64065.9|64045.9|214
1635540900000|2021-10-29 20:55:00|64069.4|64049.4|64065.1|64045.1|64076.8|64056.8|64063|64043|159
1635714000000|2021-10-31 21:00:00|64123|63996|64094.1|64072.1|64125.6|64074|64086|63996|46
1635714300000|2021-10-31 21:05:00|64107.1|64009.1|64091.6|64069.6|64125.5|64072.5|64082.4|64009.1|53
1635714600000|2021-10-31 21:10:00|64089.3|64067.3|64085.1|64063.1|64116.9|64068.5|64078.2|64027.2|91
1635714900000|2021-10-31 21:15:00|64082.9|64060.9|64078.3|64056.3|64085.6|64063.6|64076.2|64054.2|88
1635715200000|2021-10-31 21:20:00|64080.7|64058.7|64076.8|64054.8|64083.4|64061.4|64075.4|64053.4|74
1635715500000|2021-10-31 21:25:00|64078.5|64056.5|64080.8|64058.8|64103.9|64063.1|64074.9|64021.1|86
1635715800000|2021-10-31 21:30:00|64074.9|64052.9|64079.7|64057.7|64112|64063.7|64074.9|64033.7|97
1635716100000|2021-10-31 21:35:00|64079.4|64057.4|64078.3|64056.3|64083.9|64061.9|64076.8|64054.8|78
1635716400000|2021-10-31 21:40:00|64076.8|64054.8|64076.6|64054.6|64084.3|64062.3|64076.4|64054.4|78
1635716700000|2021-10-31 21:45:00|64078.2|64056.2|64080.7|64058.7|64110|64061.5|64075.5|64032.2|88
1635717000000|2021-10-31 21:50:00|64082.1|64060.1|64077.2|64055.2|64120.8|64061.4|64075.2|64014.7|93
1635717300000|2021-10-31 21:55:00|64078.9|64056.9|64072.4|64050.4|64083.6|64061.6|64066.6|64044.6|87
1635717600000|2021-10-31 22:00:00|64072.2|64050.2|64109.2|64028.8|64126.1|64063.2|64069.8|64005.8|189
1635717900000|2021-10-31 22:05:00|64102.3|64033.7|64110.6|64029.7|64127.5|64044.8|64093.5|64006.8|292
1635718200000|2021-10-31 22:10:00|64111.4|64030.9|64101.8|64041.8|64135.9|64047.1|64097.5|64007.5|220
1635718500000|2021-10-31 22:15:00|64110.1|64026.6|64101.1|64051|64110.1|64054.5|64091.6|64022|271
1635718800000|2021-10-31 22:20:00|64101.2|64050.9|64097.9|64058.9|64103.1|64060|64088.5|64047.8|268
1635719100000|2021-10-31 22:25:00|64098.4|64058.8|64094.2|64059.7|64101|64069.1|64086.5|64054.8|162
1635719400000|2021-10-31 22:30:00|64094.6|64059.9|64096.1|64060.1|64097.5|64069.2|64085.7|64055.8|251
1635719700000|2021-10-31 22:35:00|64096.2|64060|64092.7|64057.1|64097.9|64068.2|64087.6|64053.7|145
1635720000000|2021-10-31 22:40:00|64092.8|64057.3|64094.4|64058.7|64097.8|64066.9|64086.9|64049.2|229
1635720300000|2021-10-31 22:45:00|64093.9|64058.3|64086.5|64066.5|64098|64068.6|64084.7|64053.9|180
1635720600000|2021-10-31 22:50:00|64092|64061.9|64093.7|64055.9|64097.8|64067.3|64083.4|64049.9|295
1635720900000|2021-10-31 22:55:00|64093.6|64055.6|64087|64067|64095.3|64067.1|64081.5|64053.6|349
1635721200000|2021-10-31 23:00:00|64084|64064|64086|64066|64088.3|64067.2|64081.1|64053.1|277
1635721500000|2021-10-31 23:05:00|64086.4|64066.4|64084.6|64064.6|64087|64067|64083.1|64063.1|271
1635721800000|2021-10-31 23:10:00|64084.5|64064.5|64084|64064|64085.5|64065.5|64081.3|64061.3|194
1635722100000|2021-10-31 23:15:00|64082.4|64062.4|64078.5|64058.5|64084|64064|64074.5|64054.5|231
1635722400000|2021-10-31 23:20:00|64077.7|64057.7|64079.4|64059.4|64080.4|64060.4|64077.7|64057.7|159
1635722700000|2021-10-31 23:25:00|64079.3|64059.3|64077.4|64057.4|64080.3|64060.3|64076.7|64056.7|171
1635723000000|2021-10-31 23:30:00|64078.6|64058.6|64075.8|64055.8|64079.8|64059.8|64075.4|64055.4|316
1635723300000|2021-10-31 23:35:00|64076.2|64056.2|64087.6|64067.6|64090.2|64070.2|64076.1|64056.1|458
1635723600000|2021-10-31 23:40:00|64087.5|64067.5|64091.9|64071.9|64092.6|64072.6|64086|64066|225
1635723900000|2021-10-31 23:45:00|64092.6|64072.6|64093.1|64073.1|64093.8|64073.8|64091.3|64071.3|202
1635724200000|2021-10-31 23:50:00|64093.2|64073.2|64092.9|64072.9|64094.6|64074.6|64091.4|64071.4|184
1635724500000|2021-10-31 23:55:00|64091.4|64071.4|64092.2|64072.2|64094.5|64074.5|64091.3|64071.3|198
1635724800000|2021-11-01 00:00:00|64092.1|64072.1|64081.3|64061.3|64092.1|64072.1|64079.3|64059.3|579
1635725100000|2021-11-01 00:05:00|64081.1|64061.1|64074.4|64054.4|64085.6|64065.6|64073.9|64053.9|666
1635725400000|2021-11-01 00:10:00|64074.3|64054.3|64085.9|64065.9|64089.6|64069.6|64073|64053|437
1635725700000|2021-11-01 00:15:00|64085.2|64065.2|64079.8|64059.8|64085.2|64065.2|64067.2|64047.2|524
1635726000000|2021-11-01 00:20:00|64079.7|64059.7|64073.6|64053.6|64084.1|64064.1|64073.1|64053.1|519
1635726300000|2021-11-01 00:25:00|64073.3|64053.3|64061.7|64041.7|64074|64054|64058.3|64038.3|490
1635726600000|2021-11-01 00:30:00|64062.2|64042.2|64090.1|64070.1|64092.3|64072.3|64062.1|64042.1|550
1635726900000|2021-11-01 00:35:00|64096.4|64076.4|64077|64057|64099.9|64079.9|64076.7|64056.7|386
1635727200000|2021-11-01 00:40:00|64077.1|64057.1|64078.3|64058.3|64079.7|64059.7|64076.1|64056.1|314
1635727500000|2021-11-01 00:45:00|64078.4|64058.4|64071.5|64051.5|64078.4|64058.4|64070.9|64050.9|378
1635727800000|2021-11-01 00:50:00|64071.2|64051.2|64098.3|64078.3|64100|64080|64065.5|64047.7|560
1635728100000|2021-11-01 00:55:00|64098.9|64078.9|64082.8|64062.8|64103|64085.5|64079.6|64059.6|641
1635728400000|2021-11-01 01:00:00|64082.7|64062.7|64071.2|64051.2|64088.6|64071.2|64066.4|64051.1|702
1635728700000|2021-11-01 01:05:00|64071.3|64051.3|64066.9|64046.9|64072.9|64052.9|64060.6|64040.6|653
1635729000000|2021-11-01 01:10:00|64066.5|64046.5|64061.6|64041.6|64066.6|64046.6|64055.3|64035.3|612
1635729300000|2021-11-01 01:15:00|64061.9|64041.9|64068.1|64048.1|64070.2|64053.9|64059.3|64039.3|673
1635729600000|2021-11-01 01:20:00|64068.3|64048.3|64068.8|64048.8|64071.4|64056.6|64059.6|64044.6|526
1635729900000|2021-11-01 01:25:00|64064.7|64054.7|64072.1|64052.1|64075.1|64059.7|64059.9|64045.2|481
1635730200000|2021-11-01 01:30:00|64072.2|64052.2|64072.8|64052.8|64088.6|64073|64065|64050|847
1635730500000|2021-11-01 01:35:00|64071.9|64051.9|64060.1|64040.1|64073.2|64053.2|64050.6|64030.6|816
1635730800000|2021-11-01 01:40:00|64059.8|64039.8|64049.4|64029.4|64061.8|64043.5|64041.2|64026.8|774
1635731100000|2021-11-01 01:45:00|64049.2|64029.2|64066.3|64046.3|64071.9|64053.2|64035|64017.9|776
1635731400000|2021-11-01 01:50:00|64066.4|64046.4|64064.3|64054.3|64080.1|64060.1|64056.1|64042.8|741
1635731700000|2021-11-01 01:55:00|64069.2|64049.2|64054.3|64034.3|64074.1|64058.5|64045.7|64029.2|834
1635732000000|2021-11-01 02:00:00|64054.1|64034.1|64047.3|64027.3|64058.4|64038.8|64034.2|64017.9|804
1635732300000|2021-11-01 02:05:00|64047.9|64027.9|64042.2|64032.2|64052|64036.9|64040|64026.2|703
1635732600000|2021-11-01 02:10:00|64041.8|64031.8|64036.5|64026.5|64045|64034.3|64032.8|64020.2|581
1635732900000|2021-11-01 02:15:00|64036.7|64026.7|64043.2|64033.2|64052.5|64040.6|64036.7|64022.5|594
1635733200000|2021-11-01 02:20:00|64043.1|64033.1|64043.5|64033.5|64047.1|64036.5|64040.7|64026.8|524
1635733500000|2021-11-01 02:25:00|64043.2|64033.2|64041.2|64031.2|64045.9|64033.9|64033.4|64018.6|479
1635733800000|2021-11-01 02:30:00|64041.1|64031.1|64032.7|64022.7|64044.1|64031.2|64029.6|64015.7|629
1635734100000|2021-11-01 02:35:00|64032.2|64022.2|64038.5|64028.5|64044|64030.3|64031.6|64021.6|523
1635734400000|2021-11-01 02:40:00|64038.4|64028.4|64039.7|64029.7|64044.7|64030.2|64035.1|64023.1|531
1635734700000|2021-11-01 02:45:00|64039.8|64029.8|64043.3|64033.3|64056.1|64041|64038.9|64026.7|570
1635735000000|2021-11-01 02:50:00|64043.4|64033.4|64039.5|64029.5|64045.5|64034|64037.1|64024.5|443
1635735300000|2021-11-01 02:55:00|64039.7|64029.7|64037.2|64027.2|64041.5|64031.5|64034.2|64024.2|523
1635735600000|2021-11-01 03:00:00|64037.4|64027.4|64038.1|64018.1|64045.2|64031.8|64033.1|64016.4|565
1635735900000|2021-11-01 03:05:00|64038.3|64018.3|64039.9|64029.9|64041.1|64031.1|64031|64016.2|591
1635736200000|2021-11-01 03:10:00|64040|64030|64038.4|64028.4|64042.5|64030.6|64037.2|64022.2|337
1635736500000|2021-11-01 03:15:00|64038.3|64028.3|64041.8|64031.8|64046.8|64036.6|64038.3|64026.3|463
1635736800000|2021-11-01 03:20:00|64041.7|64031.7|64035.9|64025.9|64049.7|64034.8|64035.8|64021.8|468
1635737100000|2021-11-01 03:25:00|64036.3|64026.3|64035.8|64025.8|64043.8|64029.3|64035.4|64023|339
1635737400000|2021-11-01 03:30:00|64036.1|64026.1|64036.8|64026.8|64042|64027.2|64034|64019.9|342
1635737700000|2021-11-01 03:35:00|64036.6|64026.6|64039.3|64029.3|64045|64031|64035.4|64020.8|338
1635738000000|2021-11-01 03:40:00|64039.4|64029.4|64041.6|64031.6|64046.8|64032|64036.2|64021.3|312
1635738300000|2021-11-01 03:45:00|64041.7|64031.7|64041|64031|64042.1|64032.1|64036.7|64026.7|288
1635738600000|2021-11-01 03:50:00|64040.9|64030.9|64051.3|64041.3|64052|64042|64039.8|64029.8|442
1635738900000|2021-11-01 03:55:00|64051.2|64041.2|64045.5|64035.5|64054.3|64042|64045.2|64030|520
1635739200000|2021-11-01 04:00:00|64045.4|64035.4|64045.2|64035.2|64048.2|64036.1|64036.6|64023|449
1635739500000|2021-11-01 04:05:00|64045.3|64035.3|64050.9|64040.9|64053.2|64041.1|64044.9|64033.2|424
1635739800000|2021-11-01 04:10:00|64050.7|64040.7|64047.9|64037.9|64051.1|64040.7|64043.9|64030.7|320
1635740100000|2021-11-01 04:15:00|64047.8|64037.8|64049.2|64039.2|64049.6|64039.6|64047.7|64037.7|258
1635740400000|2021-11-01 04:20:00|64049.1|64039.1|64052.2|64042.2|64055.2|64042.7|64047.5|64034.3|322
1635740700000|2021-11-01 04:25:00|64052.3|64042.3|64051.6|64041.6|64057.7|64046.5|64049.5|64034.5|377
1635741000000|2021-11-01 04:30:00|64051.5|64041.5|64050.9|64040.9|64056.1|64042.2|64047.5|64035.5|301
1635741300000|2021-11-01 04:35:00|64051.1|64041.1|64051.9|64041.9|64053.6|64043.6|64050.6|64040.6|247
1635741600000|2021-11-01 04:40:00|64051.7|64041.7|64048.5|64038.5|64056.3|64043.7|64048.4|64035.1|280
1635741900000|2021-11-01 04:45:00|64048.6|64038.6|64048.7|64038.7|64049.9|64039.9|64048|64038|269
1635742200000|2021-11-01 04:50:00|64048.6|64038.6|64048.7|64038.7|64049.2|64039.2|64048.3|64038.3|289
1635742500000|2021-11-01 04:55:00|64048.8|64038.8|64042.9|64032.9|64048.8|64038.8|64042.9|64032.9|328
1635742800000|2021-11-01 05:00:00|64043.1|64033.1|64031.2|64021.2|64043.6|64033.6|64031|64018.6|552
1635743100000|2021-11-01 05:05:00|64031.1|64021.1|64026|64016|64034.1|64023|64025.7|64011.5|387
1635743400000|2021-11-01 05:10:00|64025.9|64015.9|64022.1|64012.1|64033|64017.6|64022|64012|368
1635743700000|2021-11-01 05:15:00|64022|64012|64019.6|64009.6|64026.5|64013.5|64017.3|64005.8|427
1635744000000|2021-11-01 05:20:00|64019.5|64009.5|64024.2|64004.2|64027.9|64013.7|64016.6|64001.6|394
1635744300000|2021-11-01 05:25:00|64020.1|64010.1|64036.4|64016.4|64037.7|64022.1|64020|64004.7|415
1635744600000|2021-11-01 05:30:00|64036.5|64016.5|64021.2|64011.2|64037.5|64021.2|64015.7|64001.3|595
1635744900000|2021-11-01 05:35:00|64021.1|64011.1|64017.9|64007.9|64026.3|64013.4|64017.6|64003.6|396
1635745200000|2021-11-01 05:40:00|64017.7|64007.7|64007.1|63997.1|64018|64008|64005|63991.4|434
1635745500000|2021-11-01 05:45:00|64006.4|63996.4|64012.6|64002.6|64021.3|64006.4|64004.9|63993.6|565
1635745800000|2021-11-01 05:50:00|64012.8|64002.8|63987.2|63977.2|64013.6|64003.6|63978.4|63963|665
1635746100000|2021-11-01 05:55:00|63986.8|63976.8|63974.8|63964.8|63991.5|63977.6|63969.3|63958.3|691
1635746400000|2021-11-01 06:00:00|63975|63965|63984.1|63974.1|63993.7|63983.7|63975|63964.2|655
1635746700000|2021-11-01 06:05:00|63984|63974|63984.2|63974.2|63992.4|63982.4|63982.1|63972.1|608
1635747000000|2021-11-01 06:10:00|63984.3|63974.3|63989.4|63979.4|64001.5|63986.7|63983.7|63973.7|549
1635747300000|2021-11-01 06:15:00|63989.5|63979.5|63995.1|63985.1|63998.4|63988.4|63989|63979|475
1635747600000|2021-11-01 06:20:00|63994.8|63984.8|63998.6|63988.6|64002.2|63991.5|63993.8|63981.7|616
1635747900000|2021-11-01 06:25:00|63998.2|63988.2|63999.6|63989.6|64005.3|63992|63996.6|63985.3|473
1635748200000|2021-11-01 06:30:00|63999.5|63989.5|63994.6|63984.6|64004.8|63990.7|63991.1|63980.5|610
1635748500000|2021-11-01 06:35:00|63994.5|63984.5|64005.3|63995.3|64005.3|63995.3|63992.5|63981.7|628
1635748800000|2021-11-01 06:40:00|64005.4|63995.4|64006.4|63996.4|64018|64004.4|64004.9|63993.4|648
1635749100000|2021-11-01 06:45:00|64006.6|63996.6|64003.2|63993.2|64014.9|64003.9|64002.4|63992.4|620
1635749400000|2021-11-01 06:50:00|64003.1|63993.1|63997|63987|64003.1|63993.1|63995.5|63985.5|518
1635749700000|2021-11-01 06:55:00|63997.3|63987.3|64016.3|64006.3|64019.3|64009.3|63997.3|63984.7|683
1635750000000|2021-11-01 07:00:00|64016.1|64006.1|64008.8|63998.8|64024.3|64014.3|64006.8|63996.8|598
1635750300000|2021-11-01 07:05:00|64008.9|63998.9|64021.5|64011.5|64030|64020|64008.9|63998.1|629
1635750600000|2021-11-01 07:10:00|64021.4|64011.4|64016.6|64006.6|64026.6|64016.6|64015.8|64005.8|523
1635750900000|2021-11-01 07:15:00|64017.7|64007.7|64014.8|64004.8|64023.3|64013.3|64012|64002|504
1635751200000|2021-11-01 07:20:00|64014.7|64004.7|64017.9|64007.9|64026.9|64016.9|64014.2|64004.2|525
1635751500000|2021-11-01 07:25:00|64017.7|64007.7|64014.8|64004.8|64026.8|64016.8|64013.1|64003.1|675
1635751800000|2021-11-01 07:30:00|64014.9|64004.9|64021.7|64011.7|64022.8|64012.8|64011.3|64001.3|547
1635752100000|2021-11-01 07:35:00|64021.8|64011.8|64015.2|64005.2|64022.9|64012.9|64011.5|63997.3|461
1635752400000|2021-11-01 07:40:00|64015.3|64005.3|64016.7|64006.7|64018.4|64008.4|64014.4|64004.4|494
1635752700000|2021-11-01 07:45:00|64016.8|64006.8|64026.2|64016.2|64026.8|64016.8|64009.1|63999.1|520
1635753000000|2021-11-01 07:50:00|64026.3|64016.3|64029.3|64019.3|64029.4|64019.4|64018.7|64008.7|373
1635753300000|2021-11-01 07:55:00|64029.5|64019.5|64022.9|64012.9|64038.8|64026.7|64020.6|64010.6|713
1635753600000|2021-11-01 08:00:00|64023.1|64013.1|64020.8|64010.8|64031|64021|64017.6|64007.6|651
1635753900000|2021-11-01 08:05:00|64021.5|64011.5|64025.6|64015.6|64027.2|64017.2|64013.9|64003.9|537
1635754200000|2021-11-01 08:10:00|64026.1|64016.1|64020.2|64010.2|64031|64020.1|64019.5|64004.9|653
1635754500000|2021-11-01 08:15:00|64020|64010|63999.9|63989.9|64021|64011|63997.4|63982.4|507
1635754800000|2021-11-01 08:20:00|63999.7|63989.7|64009.9|63999.9|64021.5|64006.5|63996|63982.1|653
1635755100000|2021-11-01 08:25:00|64009.8|63999.8|64019.2|63999.2|64029.4|64015.2|64001.5|63991.5|636
1635755400000|2021-11-01 08:30:00|64019.1|63999.1|63998.4|63988.4|64019.1|64004.4|63995|63982.7|653
1635755700000|2021-11-01 08:35:00|63998.3|63988.3|63998.1|63988.1|64002.8|63989.7|63990.5|63980.5|524
1635756000000|2021-11-01 08:40:00|63996.3|63986.3|63994.3|63984.3|63996.3|63986.3|63991.4|63981.4|396
1635756300000|2021-11-01 08:45:00|63994.2|63984.2|63987.4|63977.4|63994.8|63984.8|63987.1|63972.8|431
1635756600000|2021-11-01 08:50:00|63987.5|63977.5|63981.3|63971.3|63988.6|63978.6|63977.2|63967.2|531
1635756900000|2021-11-01 08:55:00|63981.1|63971.1|63972.3|63962.3|63981.6|63971.6|63971.3|63961.3|519
1635757200000|2021-11-01 09:00:00|63972.2|63962.2|63980.9|63970.9|63981.8|63971.8|63970.8|63960.7|587
1635757500000|2021-11-01 09:05:00|63981|63971|63977.3|63967.3|63984.9|63974.9|63977|63967|438
1635757800000|2021-11-01 09:10:00|63977.2|63967.2|63979.6|63959.6|63980.5|63967.4|63969.6|63959.4|504
1635758100000|2021-11-01 09:15:00|63974.1|63964.1|63978.6|63968.6|63986.4|63971.2|63973.4|63959|453
1635758400000|2021-11-01 09:20:00|63978.7|63968.7|63976.1|63966.1|63980.8|63970.8|63975.9|63965.9|397
1635758700000|2021-11-01 09:25:00|63976.2|63966.2|63974.3|63964.3|63979.2|63967|63973|63958|416
1635759000000|2021-11-01 09:30:00|63974.4|63964.4|63971.7|63961.7|63980.8|63966.1|63970.5|63956.2|378
1635759300000|2021-11-01 09:35:00|63971.6|63961.6|63981.4|63961.4|63982|63967.9|63969.6|63956.4|561
1635759600000|2021-11-01 09:40:00|63981.5|63961.5|63979.6|63959.6|63981.5|63967.8|63971.5|63958|548
1635759900000|2021-11-01 09:45:00|63979.8|63959.8|63975.7|63965.7|63980.9|63966.8|63971.1|63957.7|558
1635760200000|2021-11-01 09:50:00|63975.8|63965.8|63965.4|63955.4|63982|63969.2|63960.5|63946.1|501
1635760500000|2021-11-01 09:55:00|63971.1|63951.1|63957.7|63947.7|63971.6|63955.7|63949.8|63939.8|645
1635760800000|2021-11-01 10:00:00|63957.5|63947.5|63952.5|63942.5|63959.6|63948.6|63950.2|63939.4|519
1635761100000|2021-11-01 10:05:00|63952.6|63942.6|63956.8|63946.8|63964.4|63949.7|63950.1|63940.1|435
1635761400000|2021-11-01 10:10:00|63956.9|63946.9|63958.1|63948.1|63968|63952.3|63956.4|63943.1|363
1635761700000|2021-11-01 10:15:00|63958|63948|63952.3|63942.3|63964.7|63949.9|63951.8|63937|356
1635762000000|2021-11-01 10:20:00|63952.2|63942.2|63952.5|63942.5|63958|63943.5|63944.5|63933.5|591
1635762300000|2021-11-01 10:25:00|63952.7|63942.7|63955.1|63945.1|63962.7|63948|63952.5|63938|567
1635762600000|2021-11-01 10:30:00|63955.4|63945.4|63953.2|63943.2|63958.6|63948.6|63951.8|63937.7|375
1635762900000|2021-11-01 10:35:00|63953.3|63943.3|63963.9|63953.9|63964.1|63954.1|63952.9|63942.9|315
1635763200000|2021-11-01 10:40:00|63963.8|63953.8|63965.1|63955.1|63968.3|63958.3|63963.5|63953.5|321
1635763500000|2021-11-01 10:45:00|63965.3|63955.3|63961.9|63941.9|63966.4|63956.4|63958.6|63941.4|398
1635763800000|2021-11-01 10:50:00|63961.8|63941.8|63948.7|63938.7|63961.8|63946.3|63947.1|63937.1|339
1635764100000|2021-11-01 10:55:00|63948.6|63938.6|63936.8|63926.8|63951.1|63939.6|63936.3|63922.2|422
1635764400000|2021-11-01 11:00:00|63936.6|63926.6|63932.1|63922.1|63945.8|63931.1|63931.9|63921.7|448
1635764700000|2021-11-01 11:05:00|63932|63922|63931.4|63921.4|63942.1|63927|63930.1|63920|391
1635765000000|2021-11-01 11:10:00|63931.3|63921.3|63946.5|63926.5|63949.1|63933.6|63931.1|63921.1|518
1635765300000|2021-11-01 11:15:00|63946.7|63926.7|63948.3|63938.3|63951.6|63938.9|63942.5|63926|518
1635765600000|2021-11-01 11:20:00|63948.2|63938.2|63951.1|63941.1|63953.2|63943.2|63948.1|63938.1|347
1635765900000|2021-11-01 11:25:00|63950.7|63940.7|63949.1|63939.1|63951|63941|63945.4|63935.4|436
1635766200000|2021-11-01 11:30:00|63949|63939|63951.7|63941.7|63955.5|63945.5|63948.9|63938.9|342
1635766500000|2021-11-01 11:35:00|63951.6|63941.6|63949.1|63939.1|63960|63945.7|63949.1|63934|355
1635766800000|2021-11-01 11:40:00|63949.2|63939.2|63948.4|63938.4|63955.2|63940.5|63947.7|63933|320
1635767100000|2021-11-01 11:45:00|63948.2|63938.2|63946.5|63936.5|63948.2|63938.2|63945.8|63935.8|351
1635767400000|2021-11-01 11:50:00|63946.3|63936.3|63950.3|63940.3|63957.3|63942.6|63945.8|63933.1|390
1635767700000|2021-11-01 11:55:00|63950.4|63940.4|63963.2|63953.2|63968.3|63953.2|63950.1|63940.1|368
1635768000000|2021-11-01 12:00:00|63963.1|63953.1|63965.2|63955.2|63968.1|63957.8|63959.5|63945|547
1635768300000|2021-11-01 12:05:00|63964.7|63954.7|63961.4|63951.4|63968.4|63956.2|63958.6|63943.2|533
1635768600000|2021-11-01 12:10:00|63961.1|63951.1|63963.7|63953.7|63971.3|63956|63961|63946.5|475
1635768900000|2021-11-01 12:15:00|63963.8|63953.8|63965.7|63955.7|63971.7|63958.4|63962.8|63951.1|458
1635769200000|2021-11-01 12:20:00|63965.8|63955.8|63958.9|63948.9|63969.3|63956.2|63955.2|63941.4|535
1635769500000|2021-11-01 12:25:00|63959|63949|63956.2|63946.2|63968.5|63954.5|63955.9|63945.9|442
1635769800000|2021-11-01 12:30:00|63956.7|63946.7|63962.4|63952.4|63965.8|63954.2|63954.4|63940.1|432
1635770100000|2021-11-01 12:35:00|63962.5|63952.5|63958.5|63948.5|63967.4|63953.3|63957.3|63942.4|483
1635770400000|2021-11-01 12:40:00|63958.3|63948.3|63973.8|63953.8|63977.5|63962.8|63957.8|63947.8|463
1635770700000|2021-11-01 12:45:00|63973.9|63953.9|63981|63961|63981.3|63966.1|63967.6|63953.2|496
1635771000000|2021-11-01 12:50:00|63981.1|63961.1|63977|63967|63983.7|63969.5|63974.4|63960.3|493
1635771300000|2021-11-01 12:55:00|63977.1|63967.1|63978.8|63968.8|63982|63969.8|63969.5|63955.4|534
1635771600000|2021-11-01 13:00:00|63978.7|63968.7|63983.7|63973.7|63991.3|63976.3|63975.9|63962.5|728
1635771900000|2021-11-01 13:05:00|63983.6|63973.6|63989.7|63969.7|63992.4|63978|63980.4|63965.7|668
1635772200000|2021-11-01 13:10:00|63989.5|63969.5|63993.9|63973.9|63993.9|63978.6|63976.1|63961.2|726
1635772500000|2021-11-01 13:15:00|63989.3|63979.3|63983.8|63963.8|63989.8|63979.7|63978.4|63963.7|641
1635772800000|2021-11-01 13:20:00|63983.9|63963.9|63981.6|63971.6|63992.2|63977.8|63976.4|63961.4|548
1635773100000|2021-11-01 13:25:00|63981.9|63971.9|63984.7|63974.7|63991.5|63978|63980.9|63967.6|592
1635773400000|2021-11-01 13:30:00|63983.6|63973.6|63979.1|63969.1|63991.1|63977.8|63976.8|63962.8|715
1635773700000|2021-11-01 13:35:00|63979.2|63969.2|63974.2|63954.2|63987.2|63973.6|63967.1|63951.4|566
1635774000000|2021-11-01 13:40:00|63974.3|63954.3|63960.2|63950.2|63975|63960|63956.7|63944.9|540
1635774300000|2021-11-01 13:45:00|63960.1|63950.1|63960|63950|63966.4|63951.9|63951.3|63940.4|559
1635774600000|2021-11-01 13:50:00|63960.1|63950.1|63967.3|63957.3|63973.8|63959.5|63960|63947.1|582
1635774900000|2021-11-01 13:55:00|63967.4|63957.4|63970.8|63950.8|63978.8|63963.3|63966.4|63950.8|554
1635775200000|2021-11-01 14:00:00|63971.1|63951.1|63986.6|63976.6|63992.2|63977.4|63968.2|63948.2|576
1635775500000|2021-11-01 14:05:00|63986.5|63976.5|63992|63972|63996.5|63979.5|63980.8|63966|700
1635775800000|2021-11-01 14:10:00|63992.1|63972.1|63989.3|63969.3|63995.3|63980|63980.8|63965.8|807
1635776100000|2021-11-01 14:15:00|63989.4|63969.4|63985.1|63965.1|63991.8|63975.9|63978.8|63964|746
1635776400000|2021-11-01 14:20:00|63980.4|63970.4|63975.8|63965.8|63988.4|63972.2|63973.9|63959.1|668
1635776700000|2021-11-01 14:25:00|63975.6|63965.6|63971.2|63961.2|63978.1|63965.6|63969.8|63955.8|428
1635777000000|2021-11-01 14:30:00|63971.3|63961.3|63973.6|63963.6|63981.6|63970.3|63971.2|63958|474
1635777300000|2021-11-01 14:35:00|63973.7|63963.7|63980.1|63970.1|63984.3|63971.5|63973.7|63959.9|550
1635777600000|2021-11-01 14:40:00|63980.4|63970.4|63992.4|63972.4|63993.1|63978.1|63979.8|63966|644
1635777900000|2021-11-01 14:45:00|63992.5|63972.5|63974.3|63964.3|63993.7|63978.4|63973.1|63959.9|631
1635778200000|2021-11-01 14:50:00|63974.4|63964.4|63973.1|63963.1|63981.3|63967.6|63971.3|63956.7|468
1635778500000|2021-11-01 14:55:00|63972.9|63962.9|63970|63960|63977.2|63964.1|63969|63954|363
1635778800000|2021-11-01 15:00:00|63969.9|63959.9|63980.4|63960.4|63982.3|63965.9|63969.1|63954.1|514
1635779100000|2021-11-01 15:05:00|63974.6|63964.6|63970.2|63960.2|63980.4|63966.6|63965.1|63951.7|467
1635779400000|2021-11-01 15:10:00|63970.1|63960.1|63972.8|63962.8|63977.2|63965.6|63969.9|63955.2|487
1635779700000|2021-11-01 15:15:00|63972.9|63962.9|63968.9|63958.9|63972.9|63962.9|63962.8|63949.9|499
1635780000000|2021-11-01 15:20:00|63968.8|63958.8|63975.9|63965.9|63980.5|63965.9|63968.7|63955.5|548
1635780300000|2021-11-01 15:25:00|63976|63966|63977.6|63967.6|63983.6|63971|63975|63960|421
1635780600000|2021-11-01 15:30:00|63978|63968|63975.4|63965.4|63981.7|63968.2|63971.4|63957.5|562
1635780900000|2021-11-01 15:35:00|63975.3|63965.3|63978.9|63958.9|63983|63969.5|63973.6|63958.8|449
1635781200000|2021-11-01 15:40:00|63979|63959|63963.7|63953.7|63979|63963.2|63961.3|63946.8|501
1635781500000|2021-11-01 15:45:00|63963.5|63953.5|63965.2|63955.2|63972.6|63958.1|63962.8|63948.3|495
1635781800000|2021-11-01 15:50:00|63965.3|63955.3|63960.9|63950.9|63969.1|63955.8|63960.2|63946.3|520
1635782100000|2021-11-01 15:55:00|63960.8|63950.8|63954|63944|63961.8|63951.8|63951.2|63941.2|573
1635782400000|2021-11-01 16:00:00|63954.1|63944.1|63954|63944|63957.6|63947.6|63948.6|63938.6|472
1635782700000|2021-11-01 16:05:00|63954.2|63944.2|63952.6|63942.6|63959.8|63947.6|63951.2|63938.9|437
1635783000000|2021-11-01 16:10:00|63952.5|63942.5|63954.3|63944.3|63961.5|63946.7|63952.5|63940.5|407
1635783300000|2021-11-01 16:15:00|63954.2|63944.2|63957|63947|63961.2|63947.3|63952|63939.2|448
1635783600000|2021-11-01 16:20:00|63956.9|63946.9|63956|63946|63959|63948.5|63953|63938.8|559
1635783900000|2021-11-01 16:25:00|63955.5|63945.5|63956.4|63946.4|63956.9|63946.9|63950.7|63940.7|401
1635784200000|2021-11-01 16:30:00|63956.6|63946.6|63960.2|63950.2|63962|63952|63951.7|63941.7|502
1635784500000|2021-11-01 16:35:00|63960.5|63950.5|63958.8|63948.8|63966.2|63953.4|63958.5|63946.2|455
1635784800000|2021-11-01 16:40:00|63958.7|63948.7|63960.3|63950.3|63966.3|63956.3|63957.4|63947.4|373
1635785100000|2021-11-01 16:45:00|63960.5|63950.5|63954|63944|63963.1|63952.7|63953.5|63941.3|450
1635785400000|2021-11-01 16:50:00|63954.1|63944.1|63957.1|63947.1|63957.7|63947.7|63952.2|63942.2|430
1635785700000|2021-11-01 16:55:00|63957.2|63947.2|63954.2|63944.2|63958.2|63948.2|63953.6|63943.6|447
1635786000000|2021-11-01 17:00:00|63954.1|63944.1|63948.7|63938.7|63954.5|63944.5|63948.4|63938.4|387
1635786300000|2021-11-01 17:05:00|63948.8|63938.8|63945.8|63935.8|63950.6|63939.5|63945.2|63930.6|326
1635786600000|2021-11-01 17:10:00|63945.1|63935.1|63949.2|63939.2|63956.6|63941.4|63945|63931|316
1635786900000|2021-11-01 17:15:00|63954.4|63934.4|63948.8|63938.8|63954.9|63940.3|63946.4|63932|362
1635787200000|2021-11-01 17:20:00|63949.4|63939.4|63960.1|63950.1|63965.9|63950.8|63948.8|63934.7|404
1635787500000|2021-11-01 17:25:00|63960.2|63950.2|63960.5|63950.5|63967.8|63952.7|63957.1|63942|405
1635787800000|2021-11-01 17:30:00|63960.6|63950.6|63960.1|63950.1|63969.3|63955.2|63960|63946.3|337
1635788100000|2021-11-01 17:35:00|63960.2|63950.2|63962|63952|63967.1|63952.4|63957|63944.8|304
1635788400000|2021-11-01 17:40:00|63962.2|63952.2|63973.7|63963.7|63979.1|63964.6|63961.8|63951.8|344
1635788700000|2021-11-01 17:45:00|63973.4|63963.4|63974.7|63964.7|63981.3|63968.6|63972.9|63958.8|331
1635789000000|2021-11-01 17:50:00|63974.9|63964.9|63973.9|63963.9|63979.3|63966|63970.9|63955.7|272
1635789300000|2021-11-01 17:55:00|63974.1|63964.1|63973|63963|63979.1|63964.2|63970.5|63956.7|322
1635789600000|2021-11-01 18:00:00|63972.9|63962.9|63978|63968|63983.4|63969|63972.8|63960.8|401
1635789900000|2021-11-01 18:05:00|63978.1|63968.1|63975|63955|63984.1|63969.5|63971.2|63954.8|440
1635790200000|2021-11-01 18:10:00|63975.1|63955.1|63967.8|63947.8|63975.6|63960.9|63961.7|63946.3|512
1635790500000|2021-11-01 18:15:00|63967.7|63947.7|63968|63958|63974.9|63959.6|63963.1|63947.1|671
1635790800000|2021-11-01 18:20:00|63968.4|63958.4|63964.4|63954.4|63973.9|63959.3|63964.4|63949|525
1635791100000|2021-11-01 18:25:00|63969.8|63949.8|63961.9|63951.9|63970|63954.7|63960.1|63945.4|466
1635791400000|2021-11-01 18:30:00|63961.8|63951.8|63967|63947|63968.2|63954|63961.2|63945.9|520
1635791700000|2021-11-01 18:35:00|63967.1|63947.1|63960|63950|63967.6|63953.2|63957.2|63942|428
1635792000000|2021-11-01 18:40:00|63959.9|63949.9|63963.1|63943.1|63964.5|63950|63957.6|63942.3|451
1635792300000|2021-11-01 18:45:00|63963|63943|63963.3|63943.3|63964.1|63949.2|63957|63941.8|427
1635792600000|2021-11-01 18:50:00|63958.4|63948.4|63963.6|63943.6|63964.3|63950|63958.2|63942.3|411
1635792900000|2021-11-01 18:55:00|63963.8|63943.8|63960.3|63940.3|63964.6|63949.6|63948.3|63931.8|555
1635793200000|2021-11-01 19:00:00|63960.4|63940.4|63957.8|63937.8|63961.8|63942.5|63951|63935|383
1635793500000|2021-11-01 19:05:00|63957.7|63937.7|63961.6|63941.6|63961.7|63946.7|63953|63936.1|260
1635793800000|2021-11-01 19:10:00|63961.7|63941.7|63961.5|63941.5|63961.9|63946.9|63956.2|63941.1|206
1635794100000|2021-11-01 19:15:00|63956.7|63946.7|63956|63936|63966.9|63946.9|63951|63934.9|309
1635794400000|2021-11-01 19:20:00|63955.8|63935.8|63956|63936|63957.2|63937.2|63954.4|63934.4|330
1635794700000|2021-11-01 19:25:00|63956.1|63936.1|63958.9|63938.9|63959.4|63943.8|63953.5|63936.1|272
1635795000000|2021-11-01 19:30:00|63958.6|63938.6|63951.5|63931.5|63958.6|63938.6|63947|63931.2|362
1635795300000|2021-11-01 19:35:00|63951.6|63931.6|63949.2|63939.2|63954.8|63939.4|63947.6|63931.4|251
1635795600000|2021-11-01 19:40:00|63954.2|63934.2|63945.6|63935.6|63954.7|63937.7|63945|63930|257
1635795900000|2021-11-01 19:45:00|63950.6|63930.6|63950.7|63930.7|63951.3|63936.4|63945|63929.9|163
1635796200000|2021-11-01 19:50:00|63950.6|63930.6|63950.2|63930.2|63952.6|63937.1|63945|63929.4|274
1635796500000|2021-11-01 19:55:00|63950.1|63930.1|63956.8|63936.8|63963.8|63943.8|63944.7|63930|308
1635796800000|2021-11-01 20:00:00|63956.9|63936.9|63953.7|63933.7|63957.4|63937.4|63953.5|63933.5|189
1635797100000|2021-11-01 20:05:00|63953.5|63933.5|63957.1|63937.1|63957.6|63937.6|63951.5|63931.5|196
1635797400000|2021-11-01 20:10:00|63957|63937|63959.9|63939.9|63960|63943.9|63953.8|63936.2|159
1635797700000|2021-11-01 20:15:00|63959.8|63939.8|63958.9|63938.9|63960.4|63940.4|63958.6|63938.6|181
1635798000000|2021-11-01 20:20:00|63959.2|63939.2|63958.8|63938.8|63960|63940|63958|63938|199
1635798300000|2021-11-01 20:25:00|63958.9|63938.9|63954.9|63934.9|63959.5|63940.3|63949.9|63933.6|211
1635798600000|2021-11-01 20:30:00|63954.8|63934.8|63955|63935|63956.2|63941.3|63951|63934.2|165
1635798900000|2021-11-01 20:35:00|63955.1|63935.1|63954.6|63934.6|63956.1|63936.1|63953.1|63933.1|219
1635799200000|2021-11-01 20:40:00|63954.5|63934.5|63952.8|63932.8|63955.8|63935.8|63951.4|63931.4|231
1635799500000|2021-11-01 20:45:00|63952.7|63932.7|63956|63936|63958.8|63938.8|63952.5|63932.5|213
1635799800000|2021-11-01 20:50:00|63956.2|63936.2|63956.8|63936.8|63958.5|63938.5|63955.3|63935.3|146
1635800100000|2021-11-01 20:55:00|63956.6|63936.6|63950.7|63930.7|63957.1|63937.1|63949.4|63929.4|180
1635800400000|2021-11-01 21:00:00|63951.1|63931.1|63952.3|63932.3|63952.6|63932.6|63949.8|63929.8|42
1635800700000|2021-11-01 21:05:00|63952.4|63932.4|63952.5|63932.5|63953|63933|63951.5|63931.5|37
1635801000000|2021-11-01 21:10:00|63952.9|63932.9|63953.8|63933.8|63953.8|63933.8|63951.4|63931.4|106
1635801300000|2021-11-01 21:15:00|63953.2|63933.2|63952.6|63932.6|63953.6|63933.6|63951.1|63931.1|103
1635801600000|2021-11-01 21:20:00|63952.3|63932.3|63952.7|63932.7|63953.3|63933.3|63951.3|63931.3|99
1635801900000|2021-11-01 21:25:00|63952.5|63932.5|63952.7|63932.7|63953.2|63933.2|63951.6|63931.6|111
1635802200000|2021-11-01 21:30:00|63952|63932|63952.4|63932.4|63953.9|63933.9|63951|63931|125
1635802500000|2021-11-01 21:35:00|63951.7|63931.7|63952.5|63932.5|63954.2|63934.2|63951.4|63931.4|109
1635802800000|2021-11-01 21:40:00|63952.2|63932.2|63952.9|63932.9|63953.8|63933.8|63951|63931|94
1635803100000|2021-11-01 21:45:00|63951.6|63931.6|63992.1|63937.5|64000.8|63944.4|63950.9|63930.9|247
1635803400000|2021-11-01 21:50:00|63991.4|63937|63988.7|63934|63997.9|63946.2|63986.2|63932.6|262
1635803700000|2021-11-01 21:55:00|63988.8|63934.4|63992.6|63935.6|63997.1|63943|63983.6|63923.1|123
1635804000000|2021-11-01 22:00:00|63990.8|63937.6|63982.2|63933.1|63991|63943.3|63976.3|63924.1|317
1635804300000|2021-11-01 22:05:00|63982.7|63934.4|63978.9|63931.6|63987.8|63939.7|63972.3|63928.6|309
1635804600000|2021-11-01 22:10:00|63978.1|63934.2|63980.5|63936.6|63986.4|63941.1|63968.5|63929|282
1635804900000|2021-11-01 22:15:00|63980.4|63936.5|63980.5|63935.4|63984.7|63941.8|63967.9|63929.8|375
1635805200000|2021-11-01 22:20:00|63979|63935.9|63975.8|63937.4|63984.4|63946.1|63966.1|63930.4|281
1635805500000|2021-11-01 22:25:00|63975.4|63936.8|63980.3|63936.8|63987.4|63943.6|63961.2|63929.3|401
1635805800000|2021-11-01 22:30:00|63980|63936.2|63986.3|63931.9|63995|63938.1|63977.7|63924.7|560
1635806100000|2021-11-01 22:35:00|63985.8|63933|63994.6|63929.9|63996.9|63937.4|63979.5|63925.4|303
1635806400000|2021-11-01 22:40:00|63992.8|63930.7|63983.6|63948.1|63996.6|63948.6|63979|63928.5|445
1635806700000|2021-11-01 22:45:00|63984.3|63947.4|63986|63951.6|63988.2|63961.1|63977.4|63944.4|365
1635807000000|2021-11-01 22:50:00|63984.6|63952.2|63981|63961|63989.8|63961.3|63978.2|63942.8|304
1635807300000|2021-11-01 22:55:00|63981.5|63961.5|63976.6|63956.6|63987.6|63961.6|63974.6|63943.5|304
1635807600000|2021-11-01 23:00:00|63976.8|63956.8|63979|63959|63979.7|63959.7|63975.1|63955.1|218
1635807900000|2021-11-01 23:05:00|63979.2|63959.2|63974.2|63954.2|63979.3|63959.3|63969.5|63944.9|222
1635808200000|2021-11-01 23:10:00|63974.4|63954.4|63975.5|63955.5|63977|63957|63972|63952|267
1635808500000|2021-11-01 23:15:00|63975.4|63955.4|63975.5|63955.5|63977.1|63957.1|63974.2|63954.2|152
1635808800000|2021-11-01 23:20:00|63975.2|63955.2|63974.2|63954.2|63981.2|63957.4|63971.7|63944.1|341
1635809100000|2021-11-01 23:25:00|63974.1|63954.1|63976.2|63956.2|63979.7|63958.8|63972.6|63945.4|419
1635809400000|2021-11-01 23:30:00|63973.6|63953.6|63976.9|63956.9|63978.8|63958.8|63971.5|63951.5|293
1635809700000|2021-11-01 23:35:00|63977.2|63957.2|63973.4|63953.4|63977.4|63957.4|63970.1|63950.1|177
1635810000000|2021-11-01 23:40:00|63974.5|63954.5|63968.5|63948.5|63977|63957|63964.1|63944.1|274
1635810300000|2021-11-01 23:45:00|63968.1|63948.1|63955.4|63935.4|63969.5|63949.5|63950.3|63930.3|437
1635810600000|2021-11-01 23:50:00|63955.3|63935.3|63966.8|63946.8|63967.1|63947.1|63952|63932|496
1635810900000|2021-11-01 23:55:00|63966.4|63946.4|63963.8|63943.8|63969.6|63949.6|63963.1|63943.1|237
1635811200000|2021-11-02 00:00:00|63963.7|63943.7|63961.8|63941.8|63965.4|63945.4|63959.7|63939.7|332
1635811500000|2021-11-02 00:05:00|63961.5|63941.5|63960|63940|63962.1|63942.1|63959.2|63939.2|339
1635811800000|2021-11-02 00:10:00|63959.9|63939.9|63963.3|63943.3|63964.3|63944.3|63952.1|63932.1|385
1635812100000|2021-11-02 00:15:00|63963.5|63943.5|63963.7|63943.7|63966.3|63946.3|63960.4|63940.4|275
1635812400000|2021-11-02 00:20:00|63964|63944|63964.9|63944.9|63971.8|63951.8|63961.1|63941.1|334
1635812700000|2021-11-02 00:25:00|63964.8|63944.8|63961.1|63941.1|63967|63948.7|63958.7|63940.4|252
1635813000000|2021-11-02 00:30:00|63961|63941|63962.2|63942.2|63966.7|63946.7|63961|63941|250
1635813300000|2021-11-02 00:35:00|63962.1|63942.1|63968.5|63948.5|63968.8|63948.8|63953.7|63938|374
1635813600000|2021-11-02 00:40:00|63968.4|63948.4|63951|63931|63968.9|63948.9|63946|63928.1|393
1635813900000|2021-11-02 00:45:00|63951.1|63931.1|63950.8|63930.8|63955.8|63938.3|63945.3|63930.7|287
1635814200000|2021-11-02 00:50:00|63950.9|63930.9|63952.5|63932.5|63957.4|63937.4|63950.4|63930.4|370
1635814500000|2021-11-02 00:55:00|63951.9|63931.9|63952.7|63932.7|63958.8|63938.8|63949.8|63929.8|327
1635814800000|2021-11-02 01:00:00|63952.9|63932.9|63954|63934|63960.2|63943.7|63948.1|63932.5|609
1635815100000|2021-11-02 01:05:00|63954.2|63934.2|63933.5|63913.5|63955.3|63938.1|63926.4|63908.9|715
1635815400000|2021-11-02 01:10:00|63933.3|63913.3|63952.3|63932.3|63953.4|63933.4|63929|63913.3|639
1635815700000|2021-11-02 01:15:00|63952.2|63932.2|63957.6|63937.6|63959.9|63939.9|63948.3|63928.3|701
1635816000000|2021-11-02 01:20:00|63957.3|63937.3|63961.5|63941.5|63963.7|63945.5|63950.7|63933.6|758
1635816300000|2021-11-02 01:25:00|63961.6|63941.6|63956.8|63936.8|63967.8|63953.1|63951.6|63936.7|499
1635816600000|2021-11-02 01:30:00|63951.5|63941.5|63986.5|63966.5|63996.7|63976.7|63948.5|63931.8|900
1635816900000|2021-11-02 01:35:00|63987.4|63967.4|63981.3|63961.3|63989.3|63970.1|63972.9|63957.6|689
1635817200000|2021-11-02 01:40:00|63981.2|63961.2|63974.9|63964.9|63984.5|63973.3|63969.6|63953.5|628
1635817500000|2021-11-02 01:45:00|63974.8|63964.8|63982.7|63972.7|63983.8|63973|63968.1|63953.9|557
1635817800000|2021-11-02 01:50:00|63983.2|63973.2|63982|63972|63984.6|63974.6|63976.8|63966.8|585
1635818100000|2021-11-02 01:55:00|63982.1|63972.1|63981.3|63971.3|63984.5|63974.5|63978.9|63968.9|555
1635818400000|2021-11-02 02:00:00|63981.4|63971.4|63981.3|63971.3|63985.2|63975.2|63973.2|63958.5|615
1635818700000|2021-11-02 02:05:00|63981.2|63971.2|63980|63970|63987.4|63975.7|63979.7|63965.4|547
1635819000000|2021-11-02 02:10:00|63980.1|63970.1|63976.9|63966.9|63986.2|63973.2|63975.9|63965.7|520
1635819300000|2021-11-02 02:15:00|63976.8|63966.8|63976.5|63966.5|63979.9|63969.9|63975.4|63965.4|333
1635819600000|2021-11-02 02:20:00|63976.7|63966.7|63981|63971|63984.5|63974.5|63975.9|63965.9|424
1635819900000|2021-11-02 02:25:00|63980.9|63970.9|63984|63974|63986.5|63974.3|63978.3|63965.6|318
1635820200000|2021-11-02 02:30:00|63983.9|63973.9|63979.4|63969.4|63985.1|63975.1|63979|63969|361
1635820500000|2021-11-02 02:35:00|63979.1|63969.1|63973.8|63963.8|63983.4|63973.4|63970.8|63951.3|531
1635820800000|2021-11-02 02:40:00|63973.6|63963.6|63971.4|63961.4|63975.4|63965.4|63968.4|63953.8|496
1635821100000|2021-11-02 02:45:00|63971.5|63961.5|63971.6|63961.6|63975.4|63965.4|63970.5|63960.5|496
1635821400000|2021-11-02 02:50:00|63971.8|63961.8|63971.5|63961.5|63978.3|63964|63965.2|63950.5|551
1635821700000|2021-11-02 02:55:00|63971.4|63961.4|63972.3|63962.3|63978.6|63963.4|63966|63950|560
1635822000000|2021-11-02 03:00:00|63972.4|63962.4|63973.8|63963.8|63977.3|63964.3|63967.4|63956.5|490
1635822300000|2021-11-02 03:05:00|63973.7|63963.7|63978.4|63968.4|63987.6|63972.6|63972.9|63961.7|516
1635822600000|2021-11-02 03:10:00|63978.5|63968.5|63988.3|63978.3|63989.2|63979.2|63977.1|63962.4|552
1635822900000|2021-11-02 03:15:00|63988.4|63978.4|64009|63989|64016.3|64002.5|63986.6|63976.6|639
1635823200000|2021-11-02 03:20:00|64009.2|63989.2|63996.4|63976.4|64011.4|63993.8|63990.5|63975.8|665
1635823500000|2021-11-02 03:25:00|63996.5|63976.5|63995.4|63975.4|63998.9|63982.3|63985.8|63971.8|609
1635823800000|2021-11-02 03:30:00|63995.3|63975.3|63995.4|63975.4|64006.1|63986.1|63989.1|63970.5|873
1635824100000|2021-11-02 03:35:00|63995.5|63975.5|63984.3|63974.3|63997.2|63979.2|63982|63968.7|684
1635824400000|2021-11-02 03:40:00|63984.4|63974.4|63981.6|63971.6|63991|63975.9|63977.9|63962.9|699
1635824700000|2021-11-02 03:45:00|63981.7|63971.7|63968.6|63958.6|63986.6|63972.7|63966.2|63956.2|574
1635825000000|2021-11-02 03:50:00|63968.7|63958.7|63969.5|63959.5|63979.5|63969.5|63968|63954.5|522
1635825300000|2021-11-02 03:55:00|63969.6|63959.6|63966.6|63956.6|63977.1|63962.7|63966.2|63956.2|552
1635825600000|2021-11-02 04:00:00|63966.8|63956.8|63969.7|63959.7|63976.7|63963.3|63963.7|63953.7|546
1635825900000|2021-11-02 04:05:00|63969.6|63959.6|63966.3|63956.3|63971.8|63961.2|63965.4|63951.8|401
1635826200000|2021-11-02 04:10:00|63966.2|63956.2|63963.6|63953.6|63967.4|63957.4|63962|63952|381
1635826500000|2021-11-02 04:15:00|63963.5|63953.5|63960|63950|63968.6|63954|63960|63947.3|255
1635826800000|2021-11-02 04:20:00|63960.1|63950.1|63962.6|63952.6|63963.3|63953.3|63956.5|63946.5|216
1635827100000|2021-11-02 04:25:00|63962.4|63952.4|63961.3|63951.3|63962.8|63952.8|63960.5|63950.5|196
1635827400000|2021-11-02 04:30:00|63961.4|63951.4|63967.4|63947.4|63968.8|63955.8|63960.4|63946.5|475
1635827700000|2021-11-02 04:35:00|63967.3|63947.3|63963.6|63953.6|63970.1|63957|63960.1|63945.2|528
1635828000000|2021-11-02 04:40:00|63963.5|63953.5|63959.5|63949.5|63968.4|63955.3|63958.7|63944.4|410
1635828300000|2021-11-02 04:45:00|63959.4|63949.4|63959.3|63949.3|63962.4|63952.4|63958.9|63948.9|323
1635828600000|2021-11-02 04:50:00|63959.4|63949.4|63966.5|63956.5|63971.9|63957.7|63959|63946.6|381
1635828900000|2021-11-02 04:55:00|63966.7|63956.7|63979.1|63969.1|63985.8|63970.9|63966.7|63956.7|537
1635829200000|2021-11-02 05:00:00|63979.2|63969.2|63991.4|63971.4|63993|63977.9|63973.9|63963.9|660
1635829500000|2021-11-02 05:05:00|63991.3|63971.3|63988.9|63978.9|63996.2|63981.1|63982.7|63967.7|668
1635829800000|2021-11-02 05:10:00|63988.8|63978.8|63981.2|63971.2|63989.6|63979.6|63980|63967.5|493
1635830100000|2021-11-02 05:15:00|63981.3|63971.3|63981.4|63971.4|63990.1|63975.9|63980.2|63966.2|425
1635830400000|2021-11-02 05:20:00|63981.5|63971.5|63982|63972|63987.2|63973.2|63980|63965.5|461
1635830700000|2021-11-02 05:25:00|63981.9|63971.9|63979.2|63969.2|63987.4|63972.7|63978.3|63965.9|459
1635831000000|2021-11-02 05:30:00|63979.3|63969.3|63969.7|63959.7|63980|63970|63964.9|63954.9|691
1635831300000|2021-11-02 05:35:00|63970|63960|63971.2|63961.2|63974.8|63962.9|63966.9|63954.8|517
1635831600000|2021-11-02 05:40:00|63971.5|63961.5|63976.2|63966.2|63982.2|63967.4|63968.6|63955|684
1635831900000|2021-11-02 05:45:00|63976.4|63966.4|63973.4|63963.4|63983.3|63969.2|63972.5|63958.2|599
1635832200000|2021-11-02 05:50:00|63973.2|63963.2|63972.7|63962.7|63978.1|63964.4|63971.6|63958.1|478
1635832500000|2021-11-02 05:55:00|63972.6|63962.6|63984|63974|63993.4|63978.4|63972.6|63962.6|560
1635832800000|2021-11-02 06:00:00|63984.1|63974.1|63980.5|63970.5|63988.5|63977.9|63975|63965|631
1635833100000|2021-11-02 06:05:00|63980.4|63970.4|63978.3|63968.3|63986.9|63976.9|63977.4|63967.4|586
1635833400000|2021-11-02 06:10:00|63978.2|63968.2|63979.5|63969.5|63981.5|63971.5|63976.6|63966.6|456
1635833700000|2021-11-02 06:15:00|63979.4|63969.4|63973.2|63963.2|63980.3|63970.3|63971.5|63961.5|480
1635834000000|2021-11-02 06:20:00|63973|63963|63975.2|63965.2|63977.7|63967.7|63972.9|63962.9|469
1635834300000|2021-11-02 06:25:00|63975.1|63965.1|63972|63962|63980|63970|63970.2|63960.2|455
1635834600000|2021-11-02 06:30:00|63971.5|63961.5|63969.4|63959.4|63971.5|63961.5|63968.1|63958.1|440
1635834900000|2021-11-02 06:35:00|63969.3|63959.3|63964.8|63954.8|63969.4|63959.4|63960.8|63950.8|519
1635835200000|2021-11-02 06:40:00|63964.4|63954.4|63968|63958|63971.5|63961.5|63963.8|63953.8|498
1635835500000|2021-11-02 06:45:00|63968.1|63958.1|63967.8|63957.8|63972.1|63962.1|63966.6|63956.6|515
1635835800000|2021-11-02 06:50:00|63968|63958|63966.9|63956.9|63972.3|63962.3|63963.9|63953.9|511
1635836100000|2021-11-02 06:55:00|63966.5|63956.5|63961.9|63951.9|63969|63959|63961.1|63951.1|570
1635836400000|2021-11-02 07:00:00|63961.7|63951.7|63966|63956|63973.4|63963.4|63961.2|63951.2|601
1635836700000|2021-11-02 07:05:00|63965.8|63955.8|63963.7|63953.7|63966.4|63956.4|63962.4|63952.4|348
1635837000000|2021-11-02 07:10:00|63963.8|63953.8|63966.2|63956.2|63967.3|63957.3|63963|63953|419
1635837300000|2021-11-02 07:15:00|63966.3|63956.3|63962.6|63952.6|63969|63959|63953.6|63943.6|492
1635837600000|2021-11-02 07:20:00|63962.3|63952.3|63967.7|63957.7|63968.7|63958.7|63961.6|63951.6|552
1635837900000|2021-11-02 07:25:00|63967.6|63957.6|63973.5|63963.5|63981.5|63966.9|63967.5|63953.3|428
1635838200000|2021-11-02 07:30:00|63973.6|63963.6|63975.2|63965.2|63977.9|63967.9|63969.8|63959.8|452
1635838500000|2021-11-02 07:35:00|63975.1|63965.1|63969.4|63959.4|63978.6|63968.6|63969.4|63959.4|421
1635838800000|2021-11-02 07:40:00|63969.6|63959.6|63976.6|63966.6|63976.8|63966.8|63966.1|63956.1|444
1635839100000|2021-11-02 07:45:00|63976.7|63966.7|63977.5|63967.5|63978.6|63968.6|63974.2|63964.2|398
1635839400000|2021-11-02 07:50:00|63977.3|63967.3|63972.8|63962.8|63977.4|63967.4|63969.1|63959.1|475
1635839700000|2021-11-02 07:55:00|63972.7|63962.7|63970.7|63960.7|63976.9|63966.9|63964.6|63951.6|597
1635840000000|2021-11-02 08:00:00|63971.3|63961.3|63980.3|63970.3|63989.4|63979.4|63968.4|63958.4|650
1635840300000|2021-11-02 08:05:00|63980.2|63970.2|63988.3|63978.3|63989.5|63979.5|63979.9|63969.9|580
1635840600000|2021-11-02 08:10:00|63988.7|63978.7|63983|63973|63988.8|63978.8|63981.2|63971.2|592
1635840900000|2021-11-02 08:15:00|63983.1|63973.1|63978.8|63968.8|63983.1|63973.1|63974.3|63964.3|489
1635841200000|2021-11-02 08:20:00|63979|63969|63973.8|63963.8|63982.7|63972.7|63971.1|63961.1|562
1635841500000|2021-11-02 08:25:00|63973.7|63963.7|63970.9|63960.9|63976.5|63966.5|63965.1|63955.1|578
1635841800000|2021-11-02 08:30:00|63971|63961|63948.2|63938.2|63972|63962|63939.9|63929.9|640
1635842100000|2021-11-02 08:35:00|63948.3|63938.3|63956.8|63946.8|63958.4|63948.4|63948.3|63938.3|502
1635842400000|2021-11-02 08:40:00|63956.9|63946.9|63951|63941|63957|63947|63947.6|63937.6|448
1635842700000|2021-11-02 08:45:00|63951.1|63941.1|63948.1|63938.1|63953.4|63943.4|63946.8|63936.8|476
1635843000000|2021-11-02 08:50:00|63948.2|63938.2|63950.1|63940.1|63952.5|63942.5|63945.4|63935.4|538
1635843300000|2021-11-02 08:55:00|63950.4|63940.4|63956.5|63946.5|63959.9|63949.9|63945.5|63935.5|529
1635843600000|2021-11-02 09:00:00|63956.3|63946.3|63958.7|63948.7|63965.6|63955.6|63954.1|63944.1|502
1635843900000|2021-11-02 09:05:00|63958.6|63948.6|63952.8|63942.8|63958.7|63948.7|63950.5|63940.5|473
1635844200000|2021-11-02 09:10:00|63952.6|63942.6|63950.5|63940.5|63955.2|63945.2|63947.2|63937.2|402
1635844500000|2021-11-02 09:15:00|63950.6|63940.6|63947.2|63937.2|63950.6|63940.6|63941.5|63931.5|430
1635844800000|2021-11-02 09:20:00|63947.1|63937.1|63944.6|63934.6|63952.7|63942.7|63942.7|63932.7|427
1635845100000|2021-11-02 09:25:00|63944.8|63934.8|63944.9|63934.9|63950.1|63940.1|63943.5|63933.5|422
1635845400000|2021-11-02 09:30:00|63945.1|63935.1|63949.1|63939.1|63950.7|63940.7|63944.7|63934.7|305
1635845700000|2021-11-02 09:35:00|63949|63939|63948.5|63938.5|63955.1|63945.1|63948.3|63938.3|337
1635846000000|2021-11-02 09:40:00|63948.6|63938.6|63957|63947|63957.5|63947.5|63948.6|63938.6|510
1635846300000|2021-11-02 09:45:00|63957.2|63947.2|63948.8|63938.8|63959|63949|63947.1|63937.1|498
1635846600000|2021-11-02 09:50:00|63948.9|63938.9|63950|63940|63952.7|63942.7|63946|63936|471
1635846900000|2021-11-02 09:55:00|63950.9|63940.9|63951.7|63941.7|63952.2|63942.2|63950.1|63940.1|343
1635847200000|2021-11-02 10:00:00|63951.6|63941.6|63960.4|63950.4|63969.3|63956.9|63951.5|63940.1|583
1635847500000|2021-11-02 10:05:00|63960.3|63950.3|63962.1|63952.1|63963.8|63953.8|63957.4|63947.4|418
1635847800000|2021-11-02 10:10:00|63962|63952|63964.7|63954.7|63971.2|63959.5|63961.2|63948.4|360
1635848100000|2021-11-02 10:15:00|63965|63955|63966.8|63956.8|63968.3|63958.3|63964.1|63954.1|318
1635848400000|2021-11-02 10:20:00|63966.9|63956.9|63968.1|63958.1|63969.3|63959.3|63964|63954|375
1635848700000|2021-11-02 10:25:00|63968|63958|63978.3|63968.3|63983.3|63970.7|63965.8|63955.8|580
1635849000000|2021-11-02 10:30:00|63978|63968|63979.1|63969.1|63985.9|63974.8|63975.6|63960.8|542
1635849300000|2021-11-02 10:35:00|63979|63969|63985.6|63975.6|63986.1|63976.1|63975.1|63965.1|552
1635849600000|2021-11-02 10:40:00|63985.7|63975.7|63980.9|63970.9|63987.4|63977.4|63980.1|63966.1|295
1635849900000|2021-11-02 10:45:00|63981|63971|63983.1|63973.1|63987.3|63974.1|63979.8|63967.1|423
1635850200000|2021-11-02 10:50:00|63983.2|63973.2|63982.2|63972.2|63987.6|63973.4|63979|63966.4|503
1635850500000|2021-11-02 10:55:00|63982.4|63972.4|63978.2|63968.2|63986.3|63973|63977.5|63966.3|490
1635850800000|2021-11-02 11:00:00|63978.7|63968.7|63982|63962|63984.5|63969.8|63975.9|63961.9|600
1635851100000|2021-11-02 11:05:00|63977.1|63967.1|63979.7|63969.7|63985.7|63971.1|63977|63962.1|444
1635851400000|2021-11-02 11:10:00|63984.8|63964.8|63981|63971|63985.8|63971.4|63977.6|63963.9|408
1635851700000|2021-11-02 11:15:00|63980.9|63970.9|63985.9|63975.9|63991.6|63976.9|63980.7|63968.5|454
1635852000000|2021-11-02 11:20:00|63985.8|63975.8|63992.3|63972.3|63997.4|63982.6|63985.1|63971.2|465
1635852300000|2021-11-02 11:25:00|63987.1|63977.1|63979.6|63969.6|63992.5|63977.7|63977.2|63963.1|390
1635852600000|2021-11-02 11:30:00|63979.4|63969.4|63987.1|63967.1|63987.9|63971.5|63978.3|63963|426
1635852900000|2021-11-02 11:35:00|63986.8|63966.8|63980.4|63970.4|63987.4|63972.3|63978.3|63965.2|363
1635853200000|2021-11-02 11:40:00|63980.5|63970.5|63984.1|63974.1|63989.5|63976|63978.3|63966.9|346
1635853500000|2021-11-02 11:45:00|63984.2|63974.2|63981.5|63971.5|63984.2|63974.2|63981|63971|431
1635853800000|2021-11-02 11:50:00|63981.8|63971.8|63986.4|63976.4|63986.5|63976.5|63980.3|63970.3|394
1635854100000|2021-11-02 11:55:00|63986.6|63976.6|63982.9|63972.9|63991.3|63976.8|63979.4|63964.4|512
1635854400000|2021-11-02 12:00:00|63983|63973|63982.4|63972.4|63990.1|63977.1|63978.2|63966|598
1635854700000|2021-11-02 12:05:00|63982.3|63972.3|63981.4|63971.4|63987|63975.2|63980.1|63965.5|562
1635855000000|2021-11-02 12:10:00|63982|63972|63981.1|63971.1|63987.2|63974.4|63979.3|63964.9|407
1635855300000|2021-11-02 12:15:00|63981|63971|63982.4|63972.4|63989.7|63974.9|63977.6|63967.6|411
1635855600000|2021-11-02 12:20:00|63982.2|63972.2|63987.7|63977.7|63990.6|63978.9|63982|63969.2|487
1635855900000|2021-11-02 12:25:00|63988.5|63978.5|63991.1|63981.1|63996.7|63986.7|63986.8|63976.8|477
1635856200000|2021-11-02 12:30:00|63991|63981|63975.4|63965.4|63995.4|63981.3|63974.2|63959.4|584
1635856500000|2021-11-02 12:35:00|63975.2|63965.2|63984.5|63964.5|63988.9|63975.3|63975.2|63960.6|624
1635856800000|2021-11-02 12:40:00|63984.4|63964.4|63983.4|63973.4|63991.7|63976.9|63976.6|63962.4|608
1635857100000|2021-11-02 12:45:00|63983.3|63973.3|63984.4|63964.4|63991.5|63977.4|63979.1|63964|517
1635857400000|2021-11-02 12:50:00|63984.3|63964.3|63981.3|63971.3|63989.9|63974.9|63977|63962.4|579
1635857700000|2021-11-02 12:55:00|63981.2|63971.2|63986.6|63976.6|63991.4|63977.3|63980|63965.7|473
1635858000000|2021-11-02 13:00:00|63986.3|63976.3|63992.8|63982.8|63998.3|63985.3|63984.6|63974.6|733
1635858300000|2021-11-02 13:05:00|63992.9|63982.9|63988.2|63978.2|63994.7|63984.7|63988.2|63973.4|459
1635858600000|2021-11-02 13:10:00|63988.5|63978.5|63987.5|63977.5|63998.1|63986.4|63987.3|63973.2|543
1635858900000|2021-11-02 13:15:00|63987.2|63977.2|63992.5|63982.5|64003|63989.1|63987.2|63975.1|611
1635859200000|2021-11-02 13:20:00|63992.7|63982.7|64000|63980|64002.1|63986.9|63986.4|63975.7|586
1635859500000|2021-11-02 13:25:00|63999.9|63979.9|63997.1|63987.1|64002.7|63987.2|63990.6|63975.7|530
1635859800000|2021-11-02 13:30:00|63996.9|63986.9|64002.5|63982.5|64007.4|63992.9|63994.2|63979.2|653
1635860100000|2021-11-02 13:35:00|64002.6|63982.6|64001.6|63991.6|64009|63993.5|63993.2|63978.4|630
1635860400000|2021-11-02 13:40:00|64001.8|63991.8|63999.8|63979.8|64008.1|63992.4|63988|63972.9|628
1635860700000|2021-11-02 13:45:00|64000.2|63980.2|64001.6|63981.6|64002.1|63986.7|63993.7|63978.9|687
1635861000000|2021-11-02 13:50:00|64001.9|63981.9|63992|63972|64009.7|63993.8|63986.3|63971.4|783
1635861300000|2021-11-02 13:55:00|63992.1|63972.1|63993.8|63983.8|64001.5|63986.6|63986.9|63972|678
1635861600000|2021-11-02 14:00:00|63993.4|63983.4|63994.5|63974.5|64000.1|63985.1|63985.5|63971.3|651
1635861900000|2021-11-02 14:05:00|63994.6|63974.6|63993.7|63973.7|63997.3|63982.4|63984.5|63970.1|738
1635862200000|2021-11-02 14:10:00|63993.8|63973.8|63998.9|63988.9|64005.5|63989.7|63986.3|63971.4|636
1635862500000|2021-11-02 14:15:00|63998.3|63988.3|64003|63993|64007.9|63993.1|63997.6|63984.2|560
1635862800000|2021-11-02 14:20:00|64002.9|63992.9|64005.2|63995.2|64014.2|63999|64001.8|63987.9|569
1635863100000|2021-11-02 14:25:00|64005.3|63995.3|64003.3|63993.3|64016.3|63999.6|64000.6|63987.1|630
1635863400000|2021-11-02 14:30:00|64003.5|63993.5|64000.2|63990.2|64012.2|63997.5|63999.3|63984.1|672
1635863700000|2021-11-02 14:35:00|64000|63990|63998.4|63988.4|64009.2|63995|63996.6|63982.2|539
1635864000000|2021-11-02 14:40:00|63998.2|63988.2|63992.4|63982.4|64003.7|63989.9|63990.1|63976.7|619
1635864300000|2021-11-02 14:45:00|63992.3|63982.3|64001.3|63991.3|64012.1|63997.2|63991.1|63976.9|591
1635864600000|2021-11-02 14:50:00|64001.4|63991.4|63998.6|63988.6|64007.1|63992.2|63994.4|63979.2|484
1635864900000|2021-11-02 14:55:00|64005.2|63985.2|64001.5|63981.5|64009.3|63998|63996.3|63981.4|460
1635865200000|2021-11-02 15:00:00|64001.2|63981.2|63992.7|63982.7|64001.2|63986.6|63988.3|63973.7|618
1635865500000|2021-11-02 15:05:00|63992.8|63982.8|63997.2|63987.2|63999.7|63989.7|63991.9|63977.5|532
1635865800000|2021-11-02 15:10:00|64002.1|63982.1|63996.1|63986.1|64002.4|63987.8|63992.8|63977.5|481
1635866100000|2021-11-02 15:15:00|63995.9|63985.9|63989|63979|64000.6|63986.4|63987.4|63973.7|537
1635866400000|2021-11-02 15:20:00|63988.9|63978.9|64000.7|63990.7|64000.8|63990.8|63985.2|63970.5|489
1635866700000|2021-11-02 15:25:00|64000.6|63990.6|63997.4|63987.4|64006.8|63992.4|63996.4|63981.3|542
1635867000000|2021-11-02 15:30:00|63997.3|63987.3|64003|63993|64004.8|63993.7|63996.6|63982.1|546
1635867300000|2021-11-02 15:35:00|64002.9|63992.9|64003.2|63993.2|64011.1|63997.4|64001.5|63987.7|489
1635867600000|2021-11-02 15:40:00|64003.3|63993.3|63994.3|63984.3|64006.8|63993.3|63994.3|63979.8|495
1635867900000|2021-11-02 15:45:00|63994.1|63984.1|64005.4|63985.4|64007.7|63992.7|63992.6|63976.5|532
1635868200000|2021-11-02 15:50:00|64005.2|63985.2|64009|63999|64015.8|63999.8|64000.3|63984.8|599
1635868500000|2021-11-02 15:55:00|64008.7|63998.7|64012|63992|64017.4|64003.4|64003.9|63989.9|658
1635868800000|2021-11-02 16:00:00|64011.9|63991.9|64019.1|63999.1|64021.4|64007.3|64006.2|63991.9|631
1635869100000|2021-11-02 16:05:00|64019.3|63999.3|64025.1|64005.1|64027.9|64010.5|64013.8|63999.1|498
1635869400000|2021-11-02 16:10:00|64025.2|64005.2|64016.2|64006.2|64026.3|64010.1|64014.6|64000.5|475
1635869700000|2021-11-02 16:15:00|64016.3|64006.3|64018.4|64008.4|64023.9|64009.2|64014.2|64000.1|408
1635870000000|2021-11-02 16:20:00|64018.2|64008.2|64024.3|64004.3|64024.4|64008.2|64011.9|63997.5|407
1635870300000|2021-11-02 16:25:00|64024.2|64004.2|64024.6|64004.6|64027.4|64011.1|64016.5|64001.2|468
1635870600000|2021-11-02 16:30:00|64024.2|64004.2|64037.2|64017.2|64037.4|64019|64022.7|64002.7|576
1635870900000|2021-11-02 16:35:00|64037.3|64017.3|64031.9|64011.9|64039|64023.2|64027.5|64007.9|433
1635871200000|2021-11-02 16:40:00|64031.8|64011.8|64019.7|64009.7|64031.8|64013.6|64018.2|64002.7|535
1635871500000|2021-11-02 16:45:00|64019.8|64009.8|64022.1|64002.1|64024.7|64010.3|64017.7|63999.8|496
1635871800000|2021-11-02 16:50:00|64022.3|64002.3|64027.5|64007.5|64030.7|64014.9|64019.4|64001.7|417
1635872100000|2021-11-02 16:55:00|64027.8|64007.8|64035.9|64015.9|64040.4|64024.5|64023.5|64006.9|430
1635872400000|2021-11-02 17:00:00|64035.8|64015.8|64033.7|64013.7|64037.1|64021.1|64029.7|64011.9|364
1635872700000|2021-11-02 17:05:00|64033.6|64013.6|64026.5|64006.5|64034.5|64017.8|64022.1|64006.5|276
1635873000000|2021-11-02 17:10:00|64021.5|64011.5|64023.4|64003.4|64026.5|64011.5|64019.2|64002|347
1635873300000|2021-11-02 17:15:00|64023.5|64003.5|64022.2|64002.2|64028.1|64012.8|64021.6|64001.6|305
1635873600000|2021-11-02 17:20:00|64022.1|64002.1|64022.6|64002.6|64023.5|64008.3|64016.6|64001.1|282
1635873900000|2021-11-02 17:25:00|64022.4|64002.4|64023|64013|64028.1|64013|64015.8|64001.9|368
1635874200000|2021-11-02 17:30:00|64022.9|64012.9|64033.7|64023.7|64039.3|64024.2|64022.9|64007.2|311
1635874500000|2021-11-02 17:35:00|64033.5|64023.5|64037.6|64017.6|64042.8|64027.3|64032.9|64017.5|301
1635874800000|2021-11-02 17:40:00|64037.7|64017.7|64034.7|64024.7|64040.8|64025.5|64029.3|64014.3|265
1635875100000|2021-11-02 17:45:00|64034.8|64024.8|64038.5|64018.5|64041.9|64027.3|64033.2|64017.4|288
1635875400000|2021-11-02 17:50:00|64038.3|64018.3|64025.6|64005.6|64038.5|64023.5|64022.9|64005.5|408
1635875700000|2021-11-02 17:55:00|64025.7|64005.7|64026.2|64006.2|64026.4|64011.1|64016.4|64002|434
1635876000000|2021-11-02 18:00:00|64026.3|64006.3|64030.4|64010.4|64031.6|64016.1|64021.1|64006.3|333
1635876300000|2021-11-02 18:05:00|64030.6|64010.6|64031.8|64011.8|64032.5|64017.4|64025.5|64010.2|310
1635876600000|2021-11-02 18:10:00|64031.7|64011.7|64033.1|64013.1|64034.3|64019.5|64026.3|64010.7|401
1635876900000|2021-11-02 18:15:00|64033.2|64013.2|64029.6|64009.6|64034.5|64019.7|64028|64009|267
1635877200000|2021-11-02 18:20:00|64029.5|64009.5|64034.2|64014.2|64034.6|64017.6|64023.5|64008.7|348
1635877500000|2021-11-02 18:25:00|64034.1|64014.1|64034.8|64014.8|64035|64020|64025|64009.3|335
1635877800000|2021-11-02 18:30:00|64034.9|64014.9|64035.9|64015.9|64038.7|64023.8|64028.6|64013|379
1635878100000|2021-11-02 18:35:00|64036.1|64016.1|64020.4|64010.4|64036.1|64019.7|64020|64005.1|401
1635878400000|2021-11-02 18:40:00|64020.8|64010.8|64030.4|64010.4|64031.7|64015.7|64020.3|64005.6|289
1635878700000|2021-11-02 18:45:00|64030.5|64010.5|64027.2|64007.2|64030.5|64014.8|64021.5|64006.7|255
1635879000000|2021-11-02 18:50:00|64027.3|64007.3|64027.3|64007.3|64027.5|64012.4|64019.5|64002.8|271
1635879300000|2021-11-02 18:55:00|64027.4|64007.4|64037.9|64017.9|64038.3|64021.8|64024.2|64007.1|423
1635879600000|2021-11-02 19:00:00|64038.2|64018.2|64036.5|64016.5|64038.2|64022.5|64032|64012.1|260
1635879900000|2021-11-02 19:05:00|64036.6|64016.6|64026.9|64006.9|64037.8|64022.8|64025.2|64005.2|340
1635880200000|2021-11-02 19:10:00|64026.8|64006.8|64021.4|64001.4|64028.1|64008.1|64020.6|64000.6|215
1635880500000|2021-11-02 19:15:00|64021.2|64001.2|64020.5|64000.5|64021.4|64006.5|64014.8|63999.7|240
1635880800000|2021-11-02 19:20:00|64020.6|64000.6|64024|64004|64025.5|64011.4|64014.7|63999.7|226
1635881100000|2021-11-02 19:25:00|64024.1|64004.1|64028.6|64008.6|64029.4|64014.3|64018.3|64003.1|221
1635881400000|2021-11-02 19:30:00|64028.4|64008.4|64029.6|64009.6|64030.1|64015.1|64022.9|64008.1|206
1635881700000|2021-11-02 19:35:00|64029.4|64009.4|64029.6|64009.6|64030.3|64015.1|64023.4|64008.4|188
1635882000000|2021-11-02 19:40:00|64029.3|64009.3|64027.8|64007.8|64029.7|64015.2|64023.7|64006.8|254
1635882300000|2021-11-02 19:45:00|64028|64008|64027.9|64007.9|64030.7|64013.4|64022.9|64007.5|268
1635882600000|2021-11-02 19:50:00|64028|64008|64026.5|64006.5|64030.7|64010.7|64026|64006|257
1635882900000|2021-11-02 19:55:00|64026.6|64006.6|64023.2|64003.2|64030.4|64011.8|64018.1|64002.3|375
1635883200000|2021-11-02 20:00:00|64023|64003|64023.1|64003.1|64024.1|64004.1|64021.2|64001.2|304
1635883500000|2021-11-02 20:05:00|64023|64003|64034.6|64014.6|64034.9|64014.9|64022.6|64002.6|227
1635883800000|2021-11-02 20:10:00|64034.5|64014.5|64034.1|64014.1|64037.3|64017.3|64033.6|64013.6|156
1635884100000|2021-11-02 20:15:00|64034|64014|64034.9|64014.9|64035.1|64015.1|64033.2|64013.2|119
1635884400000|2021-11-02 20:20:00|64034.8|64014.8|64033.9|64013.9|64036.7|64016.7|64033|64013|165
1635884700000|2021-11-02 20:25:00|64033.8|64013.8|64034.2|64014.2|64034.6|64014.6|64033.2|64013.2|107
1635885000000|2021-11-02 20:30:00|64034.6|64014.6|64034.6|64014.6|64035.2|64015.2|64033.7|64013.7|137
1635885300000|2021-11-02 20:35:00|64034.8|64014.8|64035.5|64015.5|64035.7|64015.7|64034|64014|137
1635885600000|2021-11-02 20:40:00|64035.1|64015.1|64031.3|64011.3|64035.9|64015.9|64030|64010|202
1635885900000|2021-11-02 20:45:00|64031.4|64011.4|64033.8|64013.8|64038.4|64018.4|64031.3|64011.3|386
1635886200000|2021-11-02 20:50:00|64033.5|64013.5|64035.5|64015.5|64036.8|64016.8|64032.3|64012.3|208
1635886500000|2021-11-02 20:55:00|64035.1|64015.1|64037|64017|64052.2|64027.5|64033.1|64005.4|239
1635886800000|2021-11-02 21:00:00|64041.8|64009.8|64050.8|64005|64056.5|64014.7|64040.2|63995.1|100
1635887100000|2021-11-02 21:05:00|64051.8|64003.5|64034.3|64014.3|64053.8|64018.5|64030.9|64003.3|156
1635887400000|2021-11-02 21:10:00|64036.8|64016.8|64037.6|64017.6|64046.7|64020.7|64031.3|64010.9|234
1635887700000|2021-11-02 21:15:00|64037.4|64017.4|64043.3|63981.8|64046.8|64020.6|64030.5|63971.4|229
1635888000000|2021-11-02 21:20:00|64043.4|63980.3|64044|63969|64051.5|63984|64033.4|63968.1|197
1635888300000|2021-11-02 21:25:00|64045.5|63968|64031|63982.2|64051.5|63987.3|64026.4|63964.2|104
1635888600000|2021-11-02 21:30:00|64036.9|63979.3|64046|63974|64051.6|63982|64031.3|63964.3|151
1635888900000|2021-11-02 21:35:00|64045.6|63974.3|64035.6|63981.5|64051.9|63983.3|64031.7|63962.4|88
1635889200000|2021-11-02 21:40:00|64036.2|63976.7|64040.4|63975|64046.7|63982.7|64030.2|63964.5|186
1635889500000|2021-11-02 21:45:00|64038.1|63975.2|64040.4|63972.2|64046.5|63977.6|64037.2|63966|170
1635889800000|2021-11-02 21:50:00|64037.1|63976.7|64039.6|63973.1|64041.8|63988.1|64030.7|63963.5|181
1635890100000|2021-11-02 21:55:00|64040.4|63972.1|64053.4|63973.4|64053.7|63979.3|64036.6|63956|137
1635890400000|2021-11-02 22:00:00|64047.4|63976.2|64043.8|63980.3|64049.5|63983.1|64025|63975.8|903
1635890700000|2021-11-02 22:05:00|64043.6|63980.1|64043.9|63997.9|64085|64040.9|64036|63975.2|607
1635891000000|2021-11-02 22:10:00|64043.8|63998.1|64047.9|63999.9|64051.4|64002.1|64041.8|63995.1|416
1635891300000|2021-11-02 22:15:00|64047.7|63999.8|64038.7|64000.7|64048.2|64006.9|64026.9|63994.2|305
1635891600000|2021-11-02 22:20:00|64039.2|63999.8|64036|63997.6|64053.6|64001.3|64034.9|63981.5|272
1635891900000|2021-11-02 22:25:00|64036.6|63995.2|64037.7|64006.7|64045.4|64014.2|64029.1|63993|418
1635892200000|2021-11-02 22:30:00|64037.8|64005.9|64040.4|64004.3|64045.1|64013.6|64030.4|63998.5|644
1635892500000|2021-11-02 22:35:00|64040.3|64004.4|64038.2|64005|64042.3|64013.7|64030|64001|549
1635892800000|2021-11-02 22:40:00|64037.3|64005.1|64045.7|63997|64045.7|64013.2|64029.2|63997|594
1635893100000|2021-11-02 22:45:00|64045.2|63997.7|64042.2|64001.5|64048.3|64013|64030|63995.9|455
1635893400000|2021-11-02 22:50:00|64042.1|64001.4|64037.2|64006.8|64048.8|64013.3|64031|63995.5|556
1635893700000|2021-11-02 22:55:00|64045.6|63999.8|64041.1|64001.8|64048.2|64014.7|64029.4|63996.1|556
1635894000000|2021-11-02 23:00:00|64039.3|64003.8|64032|64012|64043.3|64016.3|64029.6|64002.1|446
1635894300000|2021-11-02 23:05:00|64032.7|64012.7|64033|64013|64041.5|64013.5|64030.5|64003.2|397
1635894600000|2021-11-02 23:10:00|64033.1|64013.1|64044|64024|64047.5|64026.3|64028.2|63996.9|480
1635894900000|2021-11-02 23:15:00|64043.6|64023.6|64024.9|64004.9|64044.2|64024.2|64024.9|63999.6|289
1635895200000|2021-11-02 23:20:00|64025.1|64005.1|64024.7|64004.7|64027.9|64007.9|64024.4|64004.4|169
1635895500000|2021-11-02 23:25:00|64024.8|64004.8|64025.8|64005.8|64033.1|64008.1|64023.7|63999.7|210
1635895800000|2021-11-02 23:30:00|64025.6|64005.6|64025.3|64005.3|64027.2|64007.2|64024.1|64004.1|179
1635896100000|2021-11-02 23:35:00|64025.7|64005.7|64025.3|64005.3|64030.7|64008.2|64022.8|64000.2|177
1635896400000|2021-11-02 23:40:00|64024.5|64004.5|64028.3|64008.3|64033.9|64009.6|64024.3|63996|219
1635896700000|2021-11-02 23:45:00|64028.4|64008.4|64031.6|64011.6|64038.2|64013.4|64026.2|64001.1|318
1635897000000|2021-11-02 23:50:00|64030.6|64010.6|64030|64010|64034.6|64014.6|64026.5|64006.5|240
1635897300000|2021-11-02 23:55:00|64029.9|64009.9|64037.2|64017.2|64041.4|64018.3|64021.2|63996|371
1635897600000|2021-11-03 00:00:00|64033.3|64013.3|64039.6|64019.6|64042.1|64022.1|64030.9|64010.9|484
1635897900000|2021-11-03 00:05:00|64039.7|64019.7|64036.6|64016.6|64042.6|64022.6|64032.6|64012.6|432
1635898200000|2021-11-03 00:10:00|64036.7|64016.7|64041.8|64021.8|64043.8|64023.8|64035.2|64015.2|414
1635898500000|2021-11-03 00:15:00|64041.7|64021.7|64047.9|64027.9|64053.6|64033.6|64041.7|64021.7|420
1635898800000|2021-11-03 00:20:00|64047.6|64027.6|64062.5|64042.5|64063.6|64043.6|64047.1|64027.1|440
1635899100000|2021-11-03 00:25:00|64062.3|64042.3|64064.5|64044.5|64068.1|64048.1|64060.5|64040.5|428
1635899400000|2021-11-03 00:30:00|64064.4|64044.4|64060.7|64040.7|64067.1|64047.1|64057.4|64037.4|326
1635899700000|2021-11-03 00:35:00|64060.8|64040.8|64047.9|64027.9|64062.5|64042.5|64044.1|64024.1|416
1635900000000|2021-11-03 00:40:00|64047.7|64027.7|64040.7|64020.7|64052|64032|64035.5|64015.5|396
1635900300000|2021-11-03 00:45:00|64040.6|64020.6|64035.3|64015.3|64047.2|64027.2|64030.7|64010.7|426
1635900600000|2021-11-03 00:50:00|64035.4|64015.4|64041.8|64021.8|64045.2|64025.2|64035.3|64015.3|350
1635900900000|2021-11-03 00:55:00|64041.7|64021.7|64036.1|64016.1|64041.8|64021.8|64035.2|64015.2|253
1635901200000|2021-11-03 01:00:00|64036.2|64016.2|64024.7|64004.7|64037.9|64017.9|64016.4|63996.4|606
1635901500000|2021-11-03 01:05:00|64024.8|64004.8|64023.9|64003.9|64027.6|64007.6|64015.4|63997.2|552
1635901800000|2021-11-03 01:10:00|64023.7|64003.7|64019.8|63999.8|64024.4|64004.4|64013.7|63994.5|630
1635902100000|2021-11-03 01:15:00|64020|64000|64026.1|64006.1|64030.9|64014.7|64015.4|63995.4|728
1635902400000|2021-11-03 01:20:00|64026.3|64006.3|64023.5|64003.5|64030.8|64010.8|64020.8|64000.8|564
1635902700000|2021-11-03 01:25:00|64023.6|64003.6|64019.4|63999.4|64030.8|64010.8|64019.4|63999.4|455
1635903000000|2021-11-03 01:30:00|64019.5|63999.5|64017.9|63997.9|64023.3|64006.7|64002.1|63987|664
1635903300000|2021-11-03 01:35:00|64018.1|63998.1|64004.4|63984.4|64018.2|63998.2|63995.2|63979.3|721
1635903600000|2021-11-03 01:40:00|64004.5|63984.5|64000.3|63980.3|64006.7|63989.4|63990.9|63975.5|669
1635903900000|2021-11-03 01:45:00|64000.2|63980.2|63996.5|63976.5|64003.6|63985.1|63990.1|63970.6|694
1635904200000|2021-11-03 01:50:00|63996.6|63976.6|63986.1|63976.1|64009.6|63994.5|63986|63971.1|705
1635904500000|2021-11-03 01:55:00|63986.2|63976.2|63986.8|63976.8|64004.1|63987.7|63985.9|63971.4|753
1635904800000|2021-11-03 02:00:00|63987|63977|64000.8|63980.8|64002.1|63987.2|63981.5|63968.9|685
1635905100000|2021-11-03 02:05:00|64000.7|63980.7|63996.8|63986.8|64002.8|63988.5|63993.7|63979|476
1635905400000|2021-11-03 02:10:00|64001.9|63981.9|64002.5|63992.5|64006.8|63993.8|63991.7|63976.6|525
1635905700000|2021-11-03 02:15:00|64001.9|63991.9|64007.1|63997.1|64014.4|64000.2|64001.4|63988.8|573
1635906000000|2021-11-03 02:20:00|64007|63997|63998.9|63988.9|64011.3|63997.2|63996.7|63983.9|461
1635906300000|2021-11-03 02:25:00|63998.7|63988.7|64006|63986|64007.2|63991.3|63997|63982.4|524
1635906600000|2021-11-03 02:30:00|64005|63985|64003.2|63993.2|64013.4|63996.9|63999.5|63985|608
1635906900000|2021-11-03 02:35:00|64003.1|63993.1|64002.5|63982.5|64011.1|63996.2|63995.6|63982.4|525
1635907200000|2021-11-03 02:40:00|64002.6|63982.6|64001.4|63981.4|64005.3|63989.1|63992.2|63977.3|486
1635907500000|2021-11-03 02:45:00|64001.3|63981.3|63996.1|63986.1|64001.8|63986.1|63991.5|63976.8|565
1635907800000|2021-11-03 02:50:00|64001.5|63981.5|64002.6|63982.6|64007.8|63993.2|63996.4|63981.5|602
1635908100000|2021-11-03 02:55:00|64003.1|63983.1|63997.8|63987.8|64004.2|63988.9|63993.4|63978.3|541
1635908400000|2021-11-03 03:00:00|63997.7|63987.7|63997.5|63977.5|64004.5|63989.5|63991.8|63977|464
1635908700000|2021-11-03 03:05:00|63997.6|63977.6|63993.7|63983.7|63999.7|63984.7|63987.1|63971.7|494
1635909000000|2021-11-03 03:10:00|63993.6|63983.6|64003.1|63983.1|64004.9|63992|63991.8|63979.6|500
1635909300000|2021-11-03 03:15:00|64003.2|63983.2|64000.6|63980.6|64004.2|63988.4|63994.3|63978.8|468
1635909600000|2021-11-03 03:20:00|64000.9|63980.9|63994.6|63984.6|64002|63987.1|63993.8|63978.2|332
1635909900000|2021-11-03 03:25:00|63994.5|63984.5|63998.2|63988.2|64005.9|63992|63992.8|63978|448
1635910200000|2021-11-03 03:30:00|63998.4|63988.4|64004.4|63984.4|64006|63991.5|63992.5|63980.2|430
1635910500000|2021-11-03 03:35:00|64005|63985|63991.2|63981.2|64005.1|63989.9|63990.2|63974.9|418
1635910800000|2021-11-03 03:40:00|63991.1|63981.1|63983.8|63973.8|63996.7|63982.1|63981.7|63966.9|439
1635911100000|2021-11-03 03:45:00|63983.7|63973.7|63983.4|63973.4|63989.6|63975.3|63982.6|63967.7|301
1635911400000|2021-11-03 03:50:00|63983.5|63973.5|63984|63974|63988.5|63974.5|63982.6|63968.5|287
1635911700000|2021-11-03 03:55:00|63983.6|63973.6|63982.9|63972.9|63989.2|63974.4|63982.9|63968.9|285
1635912000000|2021-11-03 04:00:00|63983|63973|63982.9|63972.9|63988.8|63974.2|63982.7|63967.7|249
1635912300000|2021-11-03 04:05:00|63982.8|63972.8|63989.3|63969.3|63992.5|63975.2|63980.6|63965.9|283
1635912600000|2021-11-03 04:10:00|63984.3|63974.3|63989.7|63979.7|63995.5|63979.9|63984.2|63969.9|281
1635912900000|2021-11-03 04:15:00|63989.6|63979.6|63996.7|63976.7|63996.9|63981.7|63989|63974.5|179
1635913200000|2021-11-03 04:20:00|63996.8|63976.8|63994.9|63984.9|64002.1|63987.1|63991.8|63976.8|417
1635913500000|2021-11-03 04:25:00|63995.1|63985.1|64001.5|63981.5|64004.1|63987.9|63994.6|63979.6|352
1635913800000|2021-11-03 04:30:00|64000.7|63980.7|63997.8|63987.8|64002.6|63988|63995|63979.5|244
1635914100000|2021-11-03 04:35:00|63997.9|63987.9|64000.1|63990.1|64002.7|63990.6|63996.8|63982.2|220
1635914400000|2021-11-03 04:40:00|64000.3|63990.3|63998.8|63988.8|64003.4|63993.4|63998.2|63982|238
1635914700000|2021-11-03 04:45:00|63999.3|63989.3|64001.1|63991.1|64006.1|63991.4|63998.7|63985.7|203
1635915000000|2021-11-03 04:50:00|64000.9|63990.9|63998.2|63988.2|64005.6|63991|63997.5|63983.2|265
1635915300000|2021-11-03 04:55:00|63998.3|63988.3|64003.4|63983.4|64006.1|63990.9|63997.8|63982.8|317
1635915600000|2021-11-03 05:00:00|64003.3|63983.3|63996.3|63986.3|64005|63990.7|63994.2|63979.7|472
1635915900000|2021-11-03 05:05:00|64001.3|63981.3|64001.4|63981.4|64001.9|63986.7|63990.4|63975.7|410
1635916200000|2021-11-03 05:10:00|63998.9|63988.9|63997.8|63987.8|64004.9|63989.9|63997.1|63983.5|346
1635916500000|2021-11-03 05:15:00|63997.6|63987.6|63999|63989|64003.2|63990.8|63996.3|63981.1|289
1635916800000|2021-11-03 05:20:00|63998.9|63988.9|64004.8|63994.8|64015.2|63999.2|63998.9|63988.9|453
1635917100000|2021-11-03 05:25:00|64004.5|63994.5|64004.2|63984.2|64011.3|63996.4|63996.8|63980.3|570
1635917400000|2021-11-03 05:30:00|64004.6|63984.6|64003.6|63983.6|64005.5|63988.8|63993.2|63978|655
1635917700000|2021-11-03 05:35:00|64004.1|63984.1|64003.2|63983.2|64008.5|63991.3|63997.1|63982.2|515
1635918000000|2021-11-03 05:40:00|64003.1|63983.1|64005.2|63985.2|64006.5|63991|63996|63982.6|449
1635918300000|2021-11-03 05:45:00|64000.1|63990.1|64000|63990|64006.5|63992.1|63997.6|63984.1|474
1635918600000|2021-11-03 05:50:00|63999.8|63989.8|63993.7|63983.7|64007.1|63992.2|63989.3|63973|534
1635918900000|2021-11-03 05:55:00|63993.4|63983.4|63995.9|63975.9|64002.3|63987.2|63983.4|63968.3|500
1635919200000|2021-11-03 06:00:00|63990.7|63980.7|63994.2|63974.2|63996.6|63982|63985|63970|496
1635919500000|2021-11-03 06:05:00|63994.1|63974.1|63990.6|63980.6|63998.3|63983.5|63988.5|63973.6|454
1635919800000|2021-11-03 06:10:00|63990.9|63980.9|63986.1|63976.1|63996.3|63983|63985.6|63970.6|466
1635920100000|2021-11-03 06:15:00|63986|63976|63986.2|63976.2|63996.6|63982.8|63984|63969.3|542
1635920400000|2021-11-03 06:20:00|63986.7|63976.7|63985.5|63975.5|63993.8|63979.2|63983.3|63969.9|446
1635920700000|2021-11-03 06:25:00|63985.8|63975.8|63987.7|63977.7|63996.5|63982.7|63984.2|63969.4|494
1635921000000|2021-11-03 06:30:00|63987.8|63977.8|63987.9|63977.9|63993.6|63979.9|63984.7|63969.7|584
1635921300000|2021-11-03 06:35:00|63987.8|63977.8|63990.8|63980.8|63994.1|63981.2|63987.5|63972.6|510
1635921600000|2021-11-03 06:40:00|63990.9|63980.9|63987.2|63977.2|63995.2|63981.3|63986|63970.9|678
1635921900000|2021-11-03 06:45:00|63986.9|63976.9|63988.1|63978.1|63996.2|63982.9|63986.9|63971|495
1635922200000|2021-11-03 06:50:00|63988.2|63978.2|63986.1|63976.1|63995|63980.1|63985.5|63970.3|512
1635922500000|2021-11-03 06:55:00|63986.2|63976.2|63990.7|63980.7|63994|63981.1|63986.2|63972.3|570
1635922800000|2021-11-03 07:00:00|63990.9|63980.9|63985.8|63975.8|63996.1|63983.3|63985.5|63971.3|625
1635923100000|2021-11-03 07:05:00|63985.9|63975.9|63985.8|63975.8|63995.9|63981.2|63984.3|63969.3|428
1635923400000|2021-11-03 07:10:00|63985.7|63975.7|63979.5|63969.5|63988.6|63978.1|63977.5|63967.5|464
1635923700000|2021-11-03 07:15:00|63979.4|63969.4|63983.1|63973.1|63988.4|63973.9|63977.8|63967.7|417
1635924000000|2021-11-03 07:20:00|63983.9|63973.9|63986.7|63976.7|63991|63976.9|63982.2|63968.7|501
1635924300000|2021-11-03 07:25:00|63986.3|63976.3|63979.5|63969.5|63988.5|63976.3|63979.5|63964.8|529
1635924600000|2021-11-03 07:30:00|63979.6|63969.6|63979|63969|63986.2|63972.5|63978.5|63965.1|417
1635924900000|2021-11-03 07:35:00|63979.1|63969.1|63980.7|63970.7|63990.4|63975|63978.7|63963.9|447
1635925200000|2021-11-03 07:40:00|63981.2|63971.2|63992.5|63972.5|63992.5|63979.2|63978.4|63964.7|396
1635925500000|2021-11-03 07:45:00|63992.4|63972.4|63981.1|63971.1|63992.4|63979.3|63980.9|63970.9|325
1635925800000|2021-11-03 07:50:00|63981.8|63971.8|63985.1|63975.1|63991.8|63977|63981.8|63967.5|327
1635926100000|2021-11-03 07:55:00|63985|63975|63992.2|63982.2|63998.7|63983.1|63984.7|63969.9|496
1635926400000|2021-11-03 08:00:00|63991.9|63981.9|63993.6|63973.6|63995.6|63985.6|63986.1|63973.6|547
1635926700000|2021-11-03 08:05:00|63993.3|63973.3|63982.4|63972.4|63994.5|63983.6|63982.3|63967.9|445
1635927000000|2021-11-03 08:10:00|63982.3|63972.3|63984|63974|63991.9|63979.1|63982.1|63970.2|455
1635927300000|2021-11-03 08:15:00|63984.1|63974.1|63975.9|63965.9|63989.7|63974.7|63975.7|63962|536
1635927600000|2021-11-03 08:20:00|63980.9|63960.9|63973.2|63963.2|63986.3|63971.2|63972.5|63960.5|522
1635927900000|2021-11-03 08:25:00|63973.3|63963.3|63968.9|63958.9|63974.9|63964.9|63961.4|63947.4|520
1635928200000|2021-11-03 08:30:00|63969|63959|63965.9|63955.9|63972.5|63959|63954.9|63941|512
1635928500000|2021-11-03 08:35:00|63966|63956|63964.5|63954.5|63971.2|63956.8|63962.9|63947.8|312
1635928800000|2021-11-03 08:40:00|63964.4|63954.4|63965.7|63955.7|63974|63960.2|63963.3|63948.6|392
1635929100000|2021-11-03 08:45:00|63965.8|63955.8|63966.8|63956.8|63975.5|63964.5|63964.1|63949.5|414
1635929400000|2021-11-03 08:50:00|63966.7|63956.7|63968.7|63958.7|63975|63962.9|63966.1|63952.3|449
1635929700000|2021-11-03 08:55:00|63968.1|63958.1|63966.5|63956.5|63973.7|63958.8|63962.3|63947.9|548
1635930000000|2021-11-03 09:00:00|63966.6|63956.6|63959.8|63949.8|63967.6|63956.9|63954.2|63941.9|422
1635930300000|2021-11-03 09:05:00|63959.7|63949.7|63966.4|63956.4|63971.1|63956.5|63959.7|63945.6|349
1635930600000|2021-11-03 09:10:00|63966.3|63956.3|63963.5|63953.5|63972.2|63957|63961.5|63947.9|317
1635930900000|2021-11-03 09:15:00|63963.3|63953.3|63960.2|63950.2|63967.3|63953.4|63950.5|63939.2|425
1635931200000|2021-11-03 09:20:00|63960.1|63950.1|63956.3|63936.3|63963.9|63950.3|63950.7|63935.6|524
1635931500000|2021-11-03 09:25:00|63956.4|63936.4|63953.5|63943.5|63958.7|63943.8|63950.6|63934.7|430
1635931800000|2021-11-03 09:30:00|63953.4|63943.4|63950.7|63940.7|63958|63943.4|63949.9|63937|317
1635932100000|2021-11-03 09:35:00|63950.2|63940.2|63945.2|63935.2|63958.9|63945.7|63944.3|63930.5|563
1635932400000|2021-11-03 09:40:00|63946.2|63936.2|63939.5|63929.5|63951.5|63936.9|63937.7|63923|537
1635932700000|2021-11-03 09:45:00|63939.4|63929.4|63942.4|63932.4|63947.9|63933.3|63936.2|63922.3|457
1635933000000|2021-11-03 09:50:00|63942.5|63932.5|63944.4|63934.4|63949|63934.8|63939.3|63926.6|432
1635933300000|2021-11-03 09:55:00|63944.3|63934.3|63945.4|63925.4|63958|63942.8|63938.2|63924.4|599
1635933600000|2021-11-03 10:00:00|63945.3|63925.3|63960.4|63940.4|63969.4|63954|63937|63922.5|688
1635933900000|2021-11-03 10:05:00|63960.2|63940.2|63960.1|63940.1|63966|63950.2|63953.3|63938.3|492
1635934200000|2021-11-03 10:10:00|63959.8|63939.8|63958.4|63948.4|63963.8|63948.4|63953.3|63939.5|372
1635934500000|2021-11-03 10:15:00|63958.3|63948.3|63955.6|63945.6|63964.9|63950|63955|63940.7|281
1635934800000|2021-11-03 10:20:00|63955.5|63945.5|63950.3|63940.3|63958.7|63946|63949.7|63935.5|252
1635935100000|2021-11-03 10:25:00|63949.8|63939.8|63952.5|63932.5|63954.5|63939.9|63945.9|63929.6|356
1635935400000|2021-11-03 10:30:00|63952.2|63932.2|63953.1|63933.1|63954.1|63939|63946.4|63931.5|353
1635935700000|2021-11-03 10:35:00|63953.2|63933.2|63951.5|63931.5|63953.7|63939|63945.8|63930.9|317
1635936000000|2021-11-03 10:40:00|63946.5|63936.5|63949|63939|63953.9|63939.2|63946.4|63931.9|291
1635936300000|2021-11-03 10:45:00|63948.9|63938.9|63957.8|63937.8|63958.4|63943.3|63948.6|63933.6|355
1635936600000|2021-11-03 10:50:00|63957.9|63937.9|63964.8|63954.8|63970|63954.9|63953.5|63937.9|465
1635936900000|2021-11-03 10:55:00|63964.6|63954.6|63968.9|63958.9|63974|63959.2|63964.5|63950.1|327
1635937200000|2021-11-03 11:00:00|63968.8|63958.8|63971.7|63951.7|63972.1|63959.2|63964.8|63950|239
1635937500000|2021-11-03 11:05:00|63971.2|63951.2|63962.3|63952.3|63972|63952.9|63960.2|63945.2|374
1635937800000|2021-11-03 11:10:00|63962|63952|63963.1|63953.1|63968.2|63953.7|63956.5|63942|284
1635938100000|2021-11-03 11:15:00|63962.8|63952.8|63968.6|63948.6|63973.6|63959.1|63962.8|63948.4|310
1635938400000|2021-11-03 11:20:00|63968.7|63948.7|63961.9|63951.9|63969.1|63954.4|63961.4|63946.9|223
1635938700000|2021-11-03 11:25:00|63962.1|63952.1|63962|63952|63968.5|63954.2|63961.1|63946|302
1635939000000|2021-11-03 11:30:00|63961.9|63951.9|63952.3|63942.3|63965.7|63952.2|63951.5|63936.7|399
1635939300000|2021-11-03 11:35:00|63952.2|63942.2|63952.5|63942.5|63958|63943.8|63950.1|63935.4|304
1635939600000|2021-11-03 11:40:00|63952.4|63942.4|63955.5|63945.5|63959|63946.6|63952|63937.8|280
1635939900000|2021-11-03 11:45:00|63955.7|63945.7|63955.6|63945.6|63964.7|63950.4|63954|63939.2|385
1635940200000|2021-11-03 11:50:00|63955.3|63945.3|63956.8|63946.8|63964.5|63949.3|63954.8|63940.4|446
1635940500000|2021-11-03 11:55:00|63956.9|63946.9|63955.1|63945.1|63962.4|63947.5|63955|63940.3|284
1635940800000|2021-11-03 12:00:00|63955.2|63945.2|63951.1|63941.1|63959.9|63946.1|63948.9|63934.2|491
1635941100000|2021-11-03 12:05:00|63951.2|63941.2|63952.2|63932.2|63955.2|63941.3|63946|63930.8|319
1635941400000|2021-11-03 12:10:00|63947|63937|63955.5|63935.5|63958|63938.5|63947|63932|497
1635941700000|2021-11-03 12:15:00|63955.7|63935.7|63967.4|63947.4|63968.2|63951.3|63954.8|63935.7|635
1635942000000|2021-11-03 12:20:00|63967.1|63947.1|63967.9|63957.9|63975.5|63960.4|63961.6|63947|531
1635942300000|2021-11-03 12:25:00|63967.8|63957.8|63967.9|63957.9|63973.7|63959.3|63966.9|63952.2|383
1635942600000|2021-11-03 12:30:00|63967.7|63957.7|63973.5|63963.5|63978.7|63964|63963|63948.4|562
1635942900000|2021-11-03 12:35:00|63973.4|63963.4|63971.6|63951.6|63980|63967.9|63966.2|63950|590
1635943200000|2021-11-03 12:40:00|63972.1|63952.1|63972.5|63952.5|63974.3|63959.5|63963.6|63947.1|660
1635943500000|2021-11-03 12:45:00|63971.6|63951.6|63971.3|63961.3|63977.8|63962.8|63961.5|63946.5|601
1635943800000|2021-11-03 12:50:00|63971.5|63961.5|63976.8|63956.8|63979.1|63964.7|63970.3|63954.8|537
1635944100000|2021-11-03 12:55:00|63976.6|63956.6|63977.9|63967.9|63983.2|63968.7|63970.3|63954.9|546
1635944400000|2021-11-03 13:00:00|63982.6|63962.6|63983.1|63973.1|63993|63978.6|63979|63962.6|696
1635944700000|2021-11-03 13:05:00|63982.8|63972.8|63982.5|63962.5|63989.8|63974.8|63973.2|63957.9|715
1635945000000|2021-11-03 13:10:00|63982.6|63962.6|63988.6|63968.6|63992.3|63978.6|63978.2|63962.5|631
1635945300000|2021-11-03 13:15:00|63983.2|63973.2|63999|63979|63999.3|63984.1|63983.2|63969.1|779
1635945600000|2021-11-03 13:20:00|63998.8|63978.8|64011.2|63991.2|64011.9|63995.9|63994.8|63976.9|695
1635945900000|2021-11-03 13:25:00|64011.5|63991.5|64010.8|63990.8|64015.2|63998.8|64002.8|63985.3|813
1635946200000|2021-11-03 13:30:00|64010.5|63990.5|64016.5|63996.5|64016.5|63999.8|64005.2|63990.1|786
1635946500000|2021-11-03 13:35:00|64016.3|63996.3|64029.2|64009.2|64029.3|64014.6|64013.7|63995.4|730
1635946800000|2021-11-03 13:40:00|64029.1|64009.1|64026.6|64006.6|64036.5|64021.5|64016.6|64002.1|608
1635947100000|2021-11-03 13:45:00|64026.5|64006.5|64026.3|64016.3|64036.8|64022.9|64019.4|64005.1|599
1635947400000|2021-11-03 13:50:00|64026.4|64016.4|64026.4|64016.4|64037.7|64022.5|64025.1|64010.4|569
1635947700000|2021-11-03 13:55:00|64026.3|64016.3|64030.6|64010.6|64038.1|64023.4|64025.4|64008.9|656
1635948000000|2021-11-03 14:00:00|64033.9|64013.9|64044.5|64024.5|64048.8|64028.8|64031.3|64011.3|969
1635948300000|2021-11-03 14:05:00|64044.6|64024.6|64066|64046|64076.7|64056.7|64040.3|64021.2|862
1635948600000|2021-11-03 14:10:00|64065.9|64045.9|64050.4|64030.4|64068.1|64053.5|64045.1|64029.4|833
1635948900000|2021-11-03 14:15:00|64050.2|64030.2|64048.8|64028.8|64054.2|64038.7|64039.9|64023.8|718
1635949200000|2021-11-03 14:20:00|64048.9|64028.9|64027.7|64007.7|64048.9|64032.5|64021.8|64005.2|715
1635949500000|2021-11-03 14:25:00|64027.6|64007.6|64030.8|64020.8|64036.3|64021.4|64022.5|64007.5|580
1635949800000|2021-11-03 14:30:00|64031|64021|64027.6|64017.6|64039|64023.9|64026.9|64011.4|703
1635950100000|2021-11-03 14:35:00|64032.8|64012.8|64024.1|64014.1|64033.8|64018.3|64023|64007.8|626
1635950400000|2021-11-03 14:40:00|64024|64014|64021.4|64001.4|64028.4|64014|64015.8|64000.8|557
1635950700000|2021-11-03 14:45:00|64021|64001|64023.1|64003.1|64027.1|64010.6|64012.4|63996.8|620
1635951000000|2021-11-03 14:50:00|64023|64003|64022|64002|64024.9|64008.2|64013|63997.8|590
1635951300000|2021-11-03 14:55:00|64022.1|64002.1|64020.9|64000.9|64024|64007.5|64012.6|63997|570
1635951600000|2021-11-03 15:00:00|64021|64001|64048.3|64038.3|64053.3|64038.3|64020.4|64000.4|648
1635951900000|2021-11-03 15:05:00|64048.2|64038.2|64046.2|64026.2|64053.8|64038.9|64038.3|64021.4|608
1635952200000|2021-11-03 15:10:00|64041.1|64031.1|64049.8|64039.8|64055.5|64041.8|64040.3|64025.4|497
1635952500000|2021-11-03 15:15:00|64049.7|64039.7|64060.6|64050.6|64066.7|64051.5|64049.6|64035|570
1635952800000|2021-11-03 15:20:00|64060.5|64050.5|64058.2|64038.2|64065.7|64051.8|64051.8|64036.9|480
1635953100000|2021-11-03 15:25:00|64053.5|64043.5|64043.2|64033.2|64059|64044.1|64042.5|64026.4|510
1635953400000|2021-11-03 15:30:00|64043.1|64033.1|64048.6|64038.6|64050.8|64038.7|64040.1|64026.1|481
1635953700000|2021-11-03 15:35:00|64048.7|64038.7|64052|64042|64059.7|64044.9|64046.7|64031.9|343
1635954000000|2021-11-03 15:40:00|64052.1|64042.1|64056.2|64036.2|64060.7|64048.3|64050.9|64035.3|424
1635954300000|2021-11-03 15:45:00|64051.4|64041.4|64045|64035|64056|64041.4|64039.5|64024.8|500
1635954600000|2021-11-03 15:50:00|64044.9|64034.9|64047|64027|64050.2|64035.3|64039.3|64024.5|463
1635954900000|2021-11-03 15:55:00|64046.3|64026.3|64034.7|64014.7|64047.9|64033.2|64026.3|64006.4|617
1635955200000|2021-11-03 16:00:00|64034.3|64014.3|64040.2|64020.2|64040.4|64020.4|64026.7|64010.3|655
1635955500000|2021-11-03 16:05:00|64039.9|64019.9|64041.5|64021.5|64042.6|64026.3|64032.1|64012.1|483
1635955800000|2021-11-03 16:10:00|64041.4|64021.4|64040|64020|64046.6|64031.2|64034.4|64018.1|551
1635956100000|2021-11-03 16:15:00|64040.1|64020.1|64041.5|64021.5|64041.9|64027.3|64034|64017.3|494
1635956400000|2021-11-03 16:20:00|64041.7|64021.7|64043.8|64023.8|64048.4|64032.8|64035|64019.3|607
1635956700000|2021-11-03 16:25:00|64043|64023|64043.2|64023.2|64047|64032|64034.8|64019.8|510
1635957000000|2021-11-03 16:30:00|64043.3|64023.3|64045.6|64025.6|64055.8|64037.9|64037.9|64023.3|579
1635957300000|2021-11-03 16:35:00|64045.7|64025.7|64047.2|64027.2|64047.6|64028.6|64037.9|64021.6|372
1635957600000|2021-11-03 16:40:00|64047.1|64027.1|64043.5|64033.5|64051.9|64036.3|64043|64027.1|406
1635957900000|2021-11-03 16:45:00|64043.6|64033.6|64058.6|64038.6|64060.9|64045.9|64042.7|64027.1|425
1635958200000|2021-11-03 16:50:00|64058.5|64038.5|64058.4|64038.4|64061.5|64046.5|64051.3|64036.1|483
1635958500000|2021-11-03 16:55:00|64058.5|64038.5|64059.4|64049.4|64068.6|64053.8|64050.6|64034.7|419
1635958800000|2021-11-03 17:00:00|64059.2|64049.2|64063.3|64043.3|64065.6|64050.4|64054.1|64038.7|431
1635959100000|2021-11-03 17:05:00|64063|64043|64058.7|64038.7|64063.6|64047.8|64053.3|64038.2|317
1635959400000|2021-11-03 17:10:00|64058.8|64038.8|64050.8|64030.8|64060.1|64043.9|64048.1|64029.2|337
1635959700000|2021-11-03 17:15:00|64050.7|64030.7|64051.3|64031.3|64054.8|64034.8|64049.7|64029.7|318
1635960000000|2021-11-03 17:20:00|64051.2|64031.2|64053.2|64033.2|64053.8|64033.8|64050.2|64030.2|306
1635960300000|2021-11-03 17:25:00|64053.1|64033.1|64049.1|64029.1|64053.1|64033.1|64048.3|64028.3|265
1635960600000|2021-11-03 17:30:00|64049|64029|64043.5|64033.5|64051.9|64036.9|64043|64028.1|254
1635960900000|2021-11-03 17:35:00|64048.6|64028.6|64041.6|64021.6|64049.4|64034.4|64034.7|64020|277
1635961200000|2021-11-03 17:40:00|64041.7|64021.7|64036.6|64016.6|64042.1|64026.1|64034.1|64016.2|242
1635961500000|2021-11-03 17:45:00|64036.8|64016.8|64036.9|64016.9|64038|64022.9|64032|64015.5|224
1635961800000|2021-11-03 17:50:00|64037.1|64017.1|64037.5|64017.5|64038.6|64022.8|64032.6|64016.9|211
1635962100000|2021-11-03 17:55:00|64037.6|64017.6|64041.5|64021.5|64063.5|64025.1|64027|63997.9|466
1635962400000|2021-11-03 18:00:00|64041.3|64021.3|63990.7|63970.7|64069|64023.9|63973.6|63953.6|1106
1635962700000|2021-11-03 18:05:00|63990.4|63970.4|63997.2|63977.2|64004.7|63984.7|63982.6|63962.6|1013
1635963000000|2021-11-03 18:10:00|63997|63977|64012.5|63992.5|64023.9|64003.9|63996.8|63976.8|1029
1635963300000|2021-11-03 18:15:00|64012.7|63992.7|64008.6|63988.6|64033.8|64013.8|64007.1|63987.1|1025
1635963600000|2021-11-03 18:20:00|64008.2|63988.2|63999.9|63979.9|64019.3|63999.3|63998.9|63978.9|998
1635963900000|2021-11-03 18:25:00|63999.7|63979.7|64023.8|64003.8|64023.8|64003.8|63992.4|63972.4|896
1635964200000|2021-11-03 18:30:00|64023.1|64003.1|64033.3|64013.3|64051.8|64031.8|64013.2|63993.2|1040
1635964500000|2021-11-03 18:35:00|64033.1|64013.1|64013.6|63993.6|64056.7|64036.7|63994.1|63974.1|1066
1635964800000|2021-11-03 18:40:00|64013.5|63993.5|63988.2|63968.2|64023.6|64003.6|63982.5|63962.5|1040
1635965100000|2021-11-03 18:45:00|63988.1|63968.1|63943.7|63923.7|63994.9|63974.9|63943.3|63923.3|1020
1635965400000|2021-11-03 18:50:00|63942.8|63922.8|63966.6|63946.6|63974.5|63954.5|63933.3|63913.3|1037
1635965700000|2021-11-03 18:55:00|63967|63947|63959.3|63939.3|63972|63952|63949.7|63929.7|998
1635966000000|2021-11-03 19:00:00|63959.7|63939.7|63983.3|63963.3|63992.3|63972.3|63950.7|63930.7|1010
1635966300000|2021-11-03 19:05:00|63983.5|63963.5|63951.7|63931.7|63984.7|63964.7|63948.8|63928.8|904
1635966600000|2021-11-03 19:10:00|63952.2|63932.2|63966.7|63946.7|63990.8|63970.8|63951.2|63931.2|909
1635966900000|2021-11-03 19:15:00|63967.4|63947.4|63975.8|63955.8|63975.8|63955.8|63957.6|63937.6|869
1635967200000|2021-11-03 19:20:00|63975.2|63955.2|63972.3|63952.3|63992|63972|63968|63948|772
1635967500000|2021-11-03 19:25:00|63972.5|63952.5|63973.8|63953.8|63984.7|63964.7|63970.1|63950.1|689
1635967800000|2021-11-03 19:30:00|63973.7|63953.7|63972.3|63952.3|63978.8|63958.8|63971.2|63951.2|732
1635968100000|2021-11-03 19:35:00|63973|63953|63947.5|63927.5|63973.1|63953.1|63943.3|63923.3|691
1635968400000|2021-11-03 19:40:00|63955.5|63935.5|63934.7|63914.7|63957.6|63937.6|63929.6|63909.6|709
1635968700000|2021-11-03 19:45:00|63934.8|63914.8|63936.5|63916.5|63938.3|63918.3|63931.5|63911.5|548
1635969000000|2021-11-03 19:50:00|63936.4|63916.4|63947.8|63927.8|63951.5|63931.5|63936|63916|619
1635969300000|2021-11-03 19:55:00|63947.4|63927.4|63947.4|63927.4|63950.1|63934.6|63937.1|63917.1|656
1635969600000|2021-11-03 20:00:00|63946.3|63926.3|63953.5|63933.5|63954.9|63934.9|63945.1|63925.1|487
1635969900000|2021-11-03 20:05:00|63953.7|63933.7|63955.5|63935.5|63957.8|63937.8|63951.8|63931.8|294
1635970200000|2021-11-03 20:10:00|63957.4|63937.4|63957.4|63937.4|63960.9|63940.9|63952.7|63932.7|391
1635970500000|2021-11-03 20:15:00|63957.8|63937.8|63957.5|63937.5|63960.5|63940.5|63955.9|63935.9|245
1635970800000|2021-11-03 20:20:00|63957.7|63937.7|63955.6|63935.6|63958.2|63938.2|63954.7|63934.7|196
1635971100000|2021-11-03 20:25:00|63956.4|63936.4|63956.9|63936.9|63959.5|63939.5|63954.3|63934.3|215
1635971400000|2021-11-03 20:30:00|63957.2|63937.2|63957.2|63937.2|63963|63943|63955.8|63935.8|254
1635971700000|2021-11-03 20:35:00|63959.3|63939.3|63957.7|63937.7|63960.2|63940.2|63955.9|63935.9|205
1635972000000|2021-11-03 20:40:00|63957.9|63937.9|63957.8|63937.8|63959|63939|63956|63936|300
1635972300000|2021-11-03 20:45:00|63957.9|63937.9|63957.8|63937.8|63963.7|63943.7|63955|63926.9|241
1635972600000|2021-11-03 20:50:00|63957.6|63937.6|63958.1|63938.1|63970.5|63943.2|63955.3|63927.4|322
1635972900000|2021-11-03 20:55:00|63958.7|63938.7|63961.2|63941.2|63970.7|63943.2|63955.6|63923.1|259
1635973200000|2021-11-03 21:00:00|63959.3|63939.3|63963.1|63935.8|63967.2|63940.2|63958.8|63935.8|53
1635973500000|2021-11-03 21:05:00|63963|63936.2|63958.3|63938.3|63963|63939.5|63957.9|63936.2|73
1635973800000|2021-11-03 21:10:00|63963.6|63931.7|63954.3|63928.1|63981.9|63939.2|63950.5|63900.3|125
1635974100000|2021-11-03 21:15:00|63952|63932|63955.2|63925.8|63981.9|63932.1|63950.5|63900.3|72
1635974400000|2021-11-03 21:20:00|63962.3|63919.9|63962.3|63919.9|64033.4|63931.4|63948.3|63913.3|144
1635974700000|2021-11-03 21:25:00|63952.8|63928|63960.5|63922.5|64033.1|63931.3|63950.5|63913.1|235
1635975000000|2021-11-03 21:30:00|63958|63927.3|63955.7|63926.5|63979|63932.6|63949.8|63904|299
1635975300000|2021-11-03 21:35:00|63953.2|63928.4|63953.2|63930.1|63955.7|63932.1|63950.5|63925.8|87
1635975600000|2021-11-03 21:40:00|63952.2|63928.8|63953.2|63928.4|63955.2|63931.5|63950.1|63925.8|72
1635975900000|2021-11-03 21:45:00|63950.2|63930.2|63950.5|63930.5|63955.2|63930.7|63949.6|63925.8|93
1635976200000|2021-11-03 21:50:00|63952.9|63928.3|63953.1|63928.6|63958|63931|63949.7|63922.8|91
1635976500000|2021-11-03 21:55:00|63955.6|63926.9|63952.6|63927.9|63961.3|63931.2|63950.5|63919.7|96
1635976800000|2021-11-03 22:00:00|63950.3|63930.3|63952|63919|63966.5|63933.3|63948.8|63904.2|251
1635977100000|2021-11-03 22:05:00|63952.4|63918.8|63951.2|63919.5|63966.2|63927.1|63948.7|63905.9|302
1635977400000|2021-11-03 22:10:00|63949.2|63921.3|63955.1|63929.1|63961.4|63929.5|63949.2|63915.7|322
1635977700000|2021-11-03 22:15:00|63955.5|63927.4|63949.5|63925.6|63965.8|63931.3|63948.1|63908.4|327
1635978000000|2021-11-03 22:20:00|63953.2|63922.6|63953.5|63922.8|63956.3|63931.3|63948.1|63920.2|325
1635978300000|2021-11-03 22:25:00|63951.7|63922.3|63949.4|63925.7|63980.9|63926.2|63948.9|63895.3|331
1635978600000|2021-11-03 22:30:00|63966.1|63923.2|63951.3|63925.1|63980.4|63931.2|63947.4|63895.6|500
1635978900000|2021-11-03 22:35:00|63952.3|63925.8|63951.5|63931.5|63978.8|63933.8|63948.9|63899|360
1635979200000|2021-11-03 22:40:00|63951.3|63931.3|63956.4|63936.4|63962.2|63937.7|63950.6|63927.5|350
1635979500000|2021-11-03 22:45:00|63954.4|63934.4|63956|63936|63958.3|63938.3|63954|63934|310
1635979800000|2021-11-03 22:50:00|63955|63935|63953.2|63933.2|63958.9|63938.7|63951.3|63930.2|363
1635980100000|2021-11-03 22:55:00|63953.9|63933.9|63952.7|63932.7|63965.8|63937.3|63951.2|63921.3|324
1635980400000|2021-11-03 23:00:00|63952.4|63932.4|63952|63932|63957.8|63935.9|63949.3|63929.3|456
1635980700000|2021-11-03 23:05:00|63951.9|63931.9|63944.9|63924.9|63952.5|63932.5|63944.6|63919.4|300
1635981000000|2021-11-03 23:10:00|63945.4|63925.4|63946|63926|63951.4|63930.4|63944.1|63922.3|226
1635981300000|2021-11-03 23:15:00|63946.1|63926.1|63948.4|63928.4|63955.8|63932.4|63945.7|63922.3|143
1635981600000|2021-11-03 23:20:00|63949.4|63929.4|63947.8|63927.8|63951.7|63931.7|63946.3|63926.3|152
1635981900000|2021-11-03 23:25:00|63947.3|63927.3|63946.2|63926.2|63956.2|63933.4|63944.8|63921.9|237
1635982200000|2021-11-03 23:30:00|63949|63929|63945.1|63925.1|63953.4|63930.1|63943|63921.8|317
1635982500000|2021-11-03 23:35:00|63947.8|63927.8|63944.8|63924.8|63951.5|63930|63943.1|63921.7|275
1635982800000|2021-11-03 23:40:00|63944.5|63924.5|63946.6|63926.6|63952.1|63930.7|63943.5|63921.9|326
1635983100000|2021-11-03 23:45:00|63947.7|63927.7|63946.2|63926.2|63955.3|63930.5|63944.3|63921.6|417
1635983400000|2021-11-03 23:50:00|63945.8|63925.8|63945.6|63925.6|63949|63929|63941.9|63921.9|383
1635983700000|2021-11-03 23:55:00|63946|63926|63934.8|63914.8|63947.1|63927.1|63931.3|63911.3|341
1635984000000|2021-11-04 00:00:00|63933.5|63913.5|63922|63902|63934.2|63914.2|63920.1|63900.1|692
1635984300000|2021-11-04 00:05:00|63922.1|63902.1|63934|63914|63935.3|63915.3|63920.2|63900.2|647
1635984600000|2021-11-04 00:10:00|63934.1|63914.1|63938|63918|63946.3|63925.9|63929|63908.2|597
1635984900000|2021-11-04 00:15:00|63937.5|63917.5|63933.8|63913.8|63942.4|63922.4|63931.3|63911.3|682
1635985200000|2021-11-04 00:20:00|63934|63914|63940.9|63920.9|63943.2|63923.2|63933.8|63913.8|659
1635985500000|2021-11-04 00:25:00|63941.3|63921.3|63940.4|63920.4|63943|63923|63933|63913|562
1635985800000|2021-11-04 00:30:00|63940.5|63920.5|63936.9|63926.9|63942.2|63927.1|63936.6|63917|557
1635986100000|2021-11-04 00:35:00|63936.8|63926.8|63943.6|63923.6|63953.6|63933.6|63936.8|63921.4|479
1635986400000|2021-11-04 00:40:00|63943.4|63923.4|63947.1|63927.1|63948.8|63931.6|63934.2|63919.1|479
1635986700000|2021-11-04 00:45:00|63947.2|63927.2|63942|63922|63947.9|63930|63933.3|63918.2|478
1635987000000|2021-11-04 00:50:00|63941.9|63921.9|63953.6|63933.6|63954.9|63934.9|63941.5|63921.5|492
1635987300000|2021-11-04 00:55:00|63953.5|63933.5|63951.7|63931.7|63954.2|63935.7|63945.4|63925.4|474
1635987600000|2021-11-04 01:00:00|63951.6|63931.6|63953.1|63933.1|63960.1|63940.3|63944.7|63929.7|689
1635987900000|2021-11-04 01:05:00|63952.5|63932.5|63957.4|63937.4|63959.4|63939.4|63952.4|63932.4|606
1635988200000|2021-11-04 01:10:00|63957.5|63937.5|63949.3|63929.3|63959.9|63939.9|63942.4|63922.4|580
1635988500000|2021-11-04 01:15:00|63949.1|63929.1|63944.8|63924.8|63957.4|63937.4|63941.3|63924.2|657
1635988800000|2021-11-04 01:20:00|63944.7|63924.7|63953.5|63933.5|63958.9|63944|63943.9|63924.3|567
1635989100000|2021-11-04 01:25:00|63953.9|63933.9|63940.2|63930.2|63955.1|63939.6|63938.6|63922.9|493
1635989400000|2021-11-04 01:30:00|63939.9|63929.9|63958.8|63938.8|63965.7|63945.7|63938.7|63923.9|801
1635989700000|2021-11-04 01:35:00|63958.7|63938.7|63962.5|63942.5|63963.8|63948.8|63945|63928.7|703
1635990000000|2021-11-04 01:40:00|63962.6|63942.6|63957.1|63937.1|63963|63947.1|63950.9|63932.6|696
1635990300000|2021-11-04 01:45:00|63957.2|63937.2|63957.8|63937.8|63959.4|63944|63941.4|63926.5|575
1635990600000|2021-11-04 01:50:00|63957.9|63937.9|63954.6|63944.6|63961.8|63946.8|63952.2|63936.1|547
1635990900000|2021-11-04 01:55:00|63954.5|63944.5|63961|63941|63966.5|63950|63951|63936.3|602
1635991200000|2021-11-04 02:00:00|63961.2|63941.2|63958.8|63948.8|63972.5|63958.3|63955.7|63940.7|674
1635991500000|2021-11-04 02:05:00|63959|63949|63971.9|63951.9|63972.9|63958|63956.4|63942.1|573
1635991800000|2021-11-04 02:10:00|63971.7|63951.7|63959.9|63939.9|63972|63956.9|63959.8|63939.8|484
1635992100000|2021-11-04 02:15:00|63960|63940|63951.3|63941.3|63962.7|63946.4|63950.9|63936.3|470
1635992400000|2021-11-04 02:20:00|63957.1|63937.1|63959.7|63939.7|63965.3|63949.8|63952.1|63937|621
1635992700000|2021-11-04 02:25:00|63959.6|63939.6|63962.7|63942.7|63965.9|63950.7|63956.5|63939.4|570
1635993000000|2021-11-04 02:30:00|63962.8|63942.8|63951.6|63941.6|63965.7|63951.2|63951.2|63938.4|611
1635993300000|2021-11-04 02:35:00|63951.5|63941.5|63951.7|63941.7|63957.4|63943.2|63947.9|63934.7|484
1635993600000|2021-11-04 02:40:00|63957|63937|63926.4|63916.4|63957.1|63942.3|63926.4|63911.4|588
1635993900000|2021-11-04 02:45:00|63926.5|63916.5|63931|63921|63936.8|63921|63920.7|63907.4|506
1635994200000|2021-11-04 02:50:00|63936|63916|63922.6|63912.6|63936.2|63921.3|63918.6|63905.2|532
1635994500000|2021-11-04 02:55:00|63922.3|63912.3|63920|63910|63929|63919|63919.9|63909.9|529
1635994800000|2021-11-04 03:00:00|63919.8|63909.8|63923.7|63913.7|63929.9|63915.8|63918.7|63904.6|418
1635995100000|2021-11-04 03:05:00|63923.6|63913.6|63921.6|63911.6|63928.9|63915.3|63919.9|63907.1|325
1635995400000|2021-11-04 03:10:00|63921.7|63911.7|63924.2|63904.2|63924.6|63911.9|63913.1|63898.3|458
1635995700000|2021-11-04 03:15:00|63924.1|63904.1|63922|63902|63927.8|63912.9|63917.1|63900.2|467
1635996000000|2021-11-04 03:20:00|63922.1|63902.1|63925.5|63905.5|63927.2|63912.6|63915.2|63899.6|384
1635996300000|2021-11-04 03:25:00|63925.8|63905.8|63931.2|63921.2|63936.5|63921.4|63920.5|63905.8|482
1635996600000|2021-11-04 03:30:00|63931.3|63921.3|63938.5|63918.5|63940.7|63926.3|63927.1|63912.2|511
1635996900000|2021-11-04 03:35:00|63938.6|63918.6|63932.2|63922.2|63939.7|63925.3|63931.8|63916.9|322
1635997200000|2021-11-04 03:40:00|63932.1|63922.1|63939|63919|63939.5|63924.7|63931.4|63916.7|222
1635997500000|2021-11-04 03:45:00|63939.3|63919.3|63942|63922|63945.5|63928.4|63933.6|63918.8|335
1635997800000|2021-11-04 03:50:00|63942.1|63922.1|63939.2|63929.2|63945.1|63930.1|63935.9|63921.5|299
1635998100000|2021-11-04 03:55:00|63939.3|63929.3|63942|63932|63947.9|63932.9|63935.6|63920.9|267
1635998400000|2021-11-04 04:00:00|63942.2|63932.2|63946.4|63926.4|63947.3|63934.2|63938.3|63923.6|414
1635998700000|2021-11-04 04:05:00|63946.7|63926.7|63943.9|63933.9|63948.6|63934.1|63941.3|63926.7|208
1635999000000|2021-11-04 04:10:00|63944|63934|63942.5|63932.5|63948.5|63934.3|63939.1|63925.4|263
1635999300000|2021-11-04 04:15:00|63947.6|63927.6|63940.7|63930.7|63948.9|63934.2|63938.7|63923.8|234
1635999600000|2021-11-04 04:20:00|63940.9|63930.9|63943.5|63923.5|63947.7|63932.5|63938.1|63922.2|272
1635999900000|2021-11-04 04:25:00|63943.7|63923.7|63941.4|63931.4|63946.5|63931.9|63937.7|63922.9|343
1636000200000|2021-11-04 04:30:00|63941.2|63931.2|63941.1|63931.1|63948.4|63933.5|63939.9|63924.2|302
1636000500000|2021-11-04 04:35:00|63941|63931|63943.2|63933.2|63948.3|63933.7|63940.6|63925.8|278
1636000800000|2021-11-04 04:40:00|63943.3|63933.3|63942.8|63922.8|63948.6|63933.7|63937.5|63922.4|327
1636001100000|2021-11-04 04:45:00|63937.8|63927.8|63940|63930|63947.6|63932.9|63937.6|63922.9|328
1636001400000|2021-11-04 04:50:00|63939.9|63929.9|63938.4|63928.4|63945.4|63930.6|63938.1|63924.1|186
1636001700000|2021-11-04 04:55:00|63938.5|63928.5|63940.5|63930.5|63943.6|63931|63938.1|63923.2|254
1636002000000|2021-11-04 05:00:00|63940.4|63930.4|63941.1|63921.1|63943.4|63930.6|63933.4|63918.6|373
1636002300000|2021-11-04 05:05:00|63941.2|63921.2|63936|63926|63941.4|63926.3|63934.3|63919.4|309
1636002600000|2021-11-04 05:10:00|63935.8|63925.8|63948.5|63928.5|63949.3|63931.1|63934.2|63919|430
1636002900000|2021-11-04 05:15:00|63948.2|63928.2|63948.1|63928.1|63951|63935.7|63941.9|63926.8|473
1636003200000|2021-11-04 05:20:00|63947.9|63927.9|63942.7|63932.7|63951.1|63934.4|63940.1|63924.9|405
1636003500000|2021-11-04 05:25:00|63942.6|63932.6|63947.4|63927.4|63949.3|63934.4|63941|63925.9|396
1636003800000|2021-11-04 05:30:00|63947.6|63927.6|63940.7|63930.7|63951|63935.7|63938.8|63923.9|484
1636004100000|2021-11-04 05:35:00|63940.4|63930.4|63941.6|63931.6|63948.3|63933.7|63936|63921.2|499
1636004400000|2021-11-04 05:40:00|63943|63933|63940.7|63930.7|63950.6|63935|63933|63917.9|579
1636004700000|2021-11-04 05:45:00|63940.8|63930.8|63950.8|63930.8|63951.5|63937|63938.9|63922.2|519
1636005000000|2021-11-04 05:50:00|63950.9|63930.9|63945.3|63935.3|63951.1|63936.5|63934.1|63918.1|675
1636005300000|2021-11-04 05:55:00|63950.9|63930.9|63956.2|63936.2|63956.2|63942.9|63937.7|63921|736
1636005600000|2021-11-04 06:00:00|63956|63936|63941.7|63931.7|63956|63939.2|63934.9|63920.4|573
1636005900000|2021-11-04 06:05:00|63941.6|63931.6|63940.7|63930.7|63950.2|63935.8|63936.9|63922.3|506
1636006200000|2021-11-04 06:10:00|63940.4|63930.4|63950.4|63930.4|63950.4|63935.5|63937.4|63923.1|656
1636006500000|2021-11-04 06:15:00|63950.3|63930.3|63953.2|63943.2|63962.6|63947|63943|63928|601
1636006800000|2021-11-04 06:20:00|63953.1|63943.1|63949.9|63939.9|63961.6|63947|63949.9|63938.8|507
1636007100000|2021-11-04 06:25:00|63950.2|63940.2|63955.5|63935.5|63956|63942.6|63946.4|63932.6|557
1636007400000|2021-11-04 06:30:00|63955.6|63935.6|63946.6|63936.6|63956|63941.8|63945.3|63931.6|511
1636007700000|2021-11-04 06:35:00|63946.7|63936.7|63940.9|63930.9|63950.3|63936.8|63937.4|63924|465
1636008000000|2021-11-04 06:40:00|63941.3|63931.3|63941.9|63931.9|63949.8|63936.3|63941|63929.8|293
1636008300000|2021-11-04 06:45:00|63941.8|63931.8|63939.7|63929.7|63948.2|63935.7|63937.6|63925|358
1636008600000|2021-11-04 06:50:00|63939.6|63929.6|63938.5|63928.5|63945.9|63931.4|63936.7|63923|395
1636008900000|2021-11-04 06:55:00|63939.2|63929.2|63955.7|63935.7|63955.7|63935.7|63935.6|63920.3|582
1636009200000|2021-11-04 07:00:00|63949.9|63939.9|63942|63932|63955.2|63941.7|63941.1|63926|634
1636009500000|2021-11-04 07:05:00|63942.1|63932.1|63943.9|63923.9|63947.4|63932.8|63938.5|63923.6|496
1636009800000|2021-11-04 07:10:00|63944|63924|63941.4|63931.4|63949.2|63936|63937.7|63922.3|437
1636010100000|2021-11-04 07:15:00|63941.5|63931.5|63937.8|63927.8|63942.8|63932.3|63935.9|63921.6|466
1636010400000|2021-11-04 07:20:00|63937.9|63927.9|63946|63926|63947|63932.2|63936.6|63923.1|526
1636010700000|2021-11-04 07:25:00|63945.8|63925.8|63943.1|63933.1|63948.7|63934.2|63932.5|63917.4|643
1636011000000|2021-11-04 07:30:00|63943|63933|63951.3|63941.3|63958.2|63943.3|63938.7|63924|573
1636011300000|2021-11-04 07:35:00|63951.2|63941.2|63946.3|63936.3|63955.7|63941.6|63944.7|63929.9|481
1636011600000|2021-11-04 07:40:00|63946|63936|63944.4|63934.4|63951.1|63936.7|63941.5|63929.5|501
1636011900000|2021-11-04 07:45:00|63944.3|63934.3|63948.4|63938.4|63951.2|63938.6|63942.5|63927.8|428
1636012200000|2021-11-04 07:50:00|63948.6|63938.6|63953.3|63943.3|63959.2|63944.5|63944|63929.6|503
1636012500000|2021-11-04 07:55:00|63953|63943|63958.6|63948.6|63964.7|63949.9|63953|63939.1|555
1636012800000|2021-11-04 08:00:00|63958.7|63948.7|63956.7|63946.7|63966.6|63952|63950|63939.8|630
1636013100000|2021-11-04 08:05:00|63956.8|63946.8|63962.9|63942.9|63968.3|63953|63952.1|63937.7|704
1636013400000|2021-11-04 08:10:00|63962.6|63942.6|63963.6|63943.6|63970.2|63955.2|63957|63941.8|693
1636013700000|2021-11-04 08:15:00|63958.8|63948.8|63979.2|63959.2|63984.5|63970|63958.3|63943.9|770
1636014000000|2021-11-04 08:20:00|63978.8|63958.8|63967.3|63957.3|63988.8|63973.6|63964.9|63950.2|660
1636014300000|2021-11-04 08:25:00|63967.2|63957.2|63972.5|63962.5|63974|63962.5|63959.7|63944.8|535
1636014600000|2021-11-04 08:30:00|63972.3|63962.3|63973.9|63953.9|63979.8|63965.3|63962.3|63947|535
1636014900000|2021-11-04 08:35:00|63974|63954|63974.5|63954.5|63975.3|63959.4|63966.2|63952|437
1636015200000|2021-11-04 08:40:00|63974.7|63954.7|63977.1|63967.1|63981.7|63967.2|63967.5|63953.7|471
1636015500000|2021-11-04 08:45:00|63977|63967|63977.9|63967.9|63982.8|63968.6|63972.9|63958.6|522
1636015800000|2021-11-04 08:50:00|63978.3|63968.3|63981.6|63971.6|63982|63972|63970.9|63956.3|456
1636016100000|2021-11-04 08:55:00|63981.7|63971.7|63984|63974|63991.8|63977.9|63979.3|63963.7|614
1636016400000|2021-11-04 09:00:00|63983.9|63973.9|63986.5|63976.5|63997.5|63983.3|63983.8|63971.5|452
1636016700000|2021-11-04 09:05:00|63986.3|63976.3|63987.9|63977.9|63994.6|63980.1|63985|63970.6|431
1636017000000|2021-11-04 09:10:00|63987.8|63977.8|63982.9|63972.9|63995.1|63980.4|63982.2|63972.2|448
1636017300000|2021-11-04 09:15:00|63982.8|63972.8|63995.2|63975.2|63995.8|63980.9|63981.4|63968.4|505
1636017600000|2021-11-04 09:20:00|63995.3|63975.3|63990.1|63980.1|63997|63981.2|63987.8|63972.9|457
1636017900000|2021-11-04 09:25:00|63995|63975|63996.7|63986.7|64001.7|63987.4|63989.5|63974.4|470
1636018200000|2021-11-04 09:30:00|63996.8|63986.8|64008.4|63998.4|64013.4|63998.5|63996.8|63986.8|454
1636018500000|2021-11-04 09:35:00|64008.5|63998.5|64007.1|63997.1|64014.3|64000.1|64004.6|63991.1|325
1636018800000|2021-11-04 09:40:00|64007|63997|64011.3|63991.3|64018.4|64003.2|64006.5|63991.2|530
1636019100000|2021-11-04 09:45:00|64011.6|63991.6|64009.4|63999.4|64018.4|64004.6|64006.8|63991.5|510
1636019400000|2021-11-04 09:50:00|64009|63999|63993.8|63983.8|64016.1|64001.1|63992.8|63976.7|610
1636019700000|2021-11-04 09:55:00|63993.9|63983.9|63991.5|63971.5|64002.3|63987.7|63985.7|63969.7|554
1636020000000|2021-11-04 10:00:00|63991.6|63971.6|63995.3|63975.3|63997|63982.6|63986.8|63971.6|614
1636020300000|2021-11-04 10:05:00|63995.5|63975.5|64002.7|63982.7|64006.3|63991.3|63995.4|63975.4|443
1636020600000|2021-11-04 10:10:00|64002.8|63982.8|64001.4|63981.4|64002.9|63986.6|63996.1|63980.8|273
1636020900000|2021-11-04 10:15:00|64001.3|63981.3|63998.4|63988.4|64003.9|63989|63988.9|63973.5|386
1636021200000|2021-11-04 10:20:00|64003.4|63983.4|63999.7|63989.7|64005|63990.2|63997.7|63983|327
1636021500000|2021-11-04 10:25:00|63999.8|63989.8|64001.5|63991.5|64004.5|63991.8|63996.6|63981|420
1636021800000|2021-11-04 10:30:00|64001.2|63991.2|64003.5|63993.5|64008.9|63994.3|63998.6|63983.5|434
1636022100000|2021-11-04 10:35:00|64003.6|63993.6|64007.6|63997.6|64014|63999.2|64001.6|63986.1|374
1636022400000|2021-11-04 10:40:00|64007.5|63997.5|64010.8|64000.8|64016.7|64001.4|64005.3|63990.1|361
1636022700000|2021-11-04 10:45:00|64010.7|64000.7|64008.1|63998.1|64018.2|64004.2|64008|63993.4|404
1636023000000|2021-11-04 10:50:00|64008.3|63998.3|64008.5|63998.5|64016.9|64002.4|64007.6|63992.4|424
1636023300000|2021-11-04 10:55:00|64008.4|63998.4|64012.3|63992.3|64014.2|63999.2|64007.2|63990.2|354
1636023600000|2021-11-04 11:00:00|64012.2|63992.2|64008.2|63998.2|64014|63998.4|64006.9|63991.9|309
1636023900000|2021-11-04 11:05:00|64008.1|63998.1|64009.3|63989.3|64013.4|63998.8|64003.6|63989.2|384
1636024200000|2021-11-04 11:10:00|64004.7|63994.7|64008.5|63998.5|64013.8|63999|64004.4|63989.9|290
1636024500000|2021-11-04 11:15:00|64008.2|63998.2|64004.2|63994.2|64013.5|63999|64003.4|63993.3|344
1636024800000|2021-11-04 11:20:00|64005|63995|64006.1|63996.1|64010.4|63998.7|64005|63990.1|241
1636025100000|2021-11-04 11:25:00|64006|63996|64003.2|63993.2|64012.5|63997|64001.7|63987.1|316
1636025400000|2021-11-04 11:30:00|64003.1|63993.1|64001.6|63991.6|64008.6|63995.5|64000.9|63985.6|454
1636025700000|2021-11-04 11:35:00|64001.7|63991.7|64013.3|63993.3|64016.6|64001.8|64001.3|63991.3|474
1636026000000|2021-11-04 11:40:00|64013.1|63993.1|64014.4|63994.4|64019.3|64004|64009.1|63992.4|606
1636026300000|2021-11-04 11:45:00|64015.2|63995.2|64015.5|63995.5|64016.9|64002.2|64008|63992.9|409
1636026600000|2021-11-04 11:50:00|64015.6|63995.6|64017.5|63997.5|64018.6|64003|64009.5|63995.6|350
1636026900000|2021-11-04 11:55:00|64017.6|63997.6|64017|63997|64021.9|64003.1|64011.7|63996|473
1636027200000|2021-11-04 12:00:00|64017.4|63997.4|64017.3|63997.3|64020.4|64000.4|64005.7|63985.7|1036
1636027500000|2021-11-04 12:05:00|64017.2|63997.2|64006.9|63986.9|64017.6|63997.6|63998.5|63983.1|900
1636027800000|2021-11-04 12:10:00|64007|63987|64010.2|63990.2|64017|63997|64006.3|63986.3|875
1636028100000|2021-11-04 12:15:00|64009.6|63989.6|64007.5|63997.5|64016.8|63998.9|64005.2|63989|788
1636028400000|2021-11-04 12:20:00|64007.4|63997.4|63996.7|63986.7|64012|63997.4|63995.2|63980.4|597
1636028700000|2021-11-04 12:25:00|63996.5|63986.5|63990.7|63970.7|63997.4|63986.8|63980.8|63966.6|601
1636029000000|2021-11-04 12:30:00|63989.4|63969.4|63990.9|63970.9|63995.4|63978.5|63978.6|63963.8|721
1636029300000|2021-11-04 12:35:00|63990.8|63970.8|63982.3|63972.3|63998.9|63984|63982.1|63967.1|699
1636029600000|2021-11-04 12:40:00|63982.5|63972.5|63985|63975|63994.4|63979.5|63980.5|63966.5|743
1636029900000|2021-11-04 12:45:00|63985.1|63975.1|63980.9|63960.9|63989.8|63975.3|63972.5|63959.2|615
1636030200000|2021-11-04 12:50:00|63980.8|63960.8|63970.6|63960.6|63980.9|63966.2|63968.6|63953.6|665
1636030500000|2021-11-04 12:55:00|63975.7|63955.7|63977|63967|63983.9|63969.9|63969.3|63954.7|731
1636030800000|2021-11-04 13:00:00|63976.8|63966.8|63974.2|63954.2|63985.7|63970.2|63969.7|63954.1|843
1636031100000|2021-11-04 13:05:00|63968.9|63958.9|63964|63954|63976.2|63961.7|63962|63946.9|700
1636031400000|2021-11-04 13:10:00|63963.9|63953.9|63961.9|63951.9|63971|63955.2|63950.5|63935.5|671
1636031700000|2021-11-04 13:15:00|63962|63952|63960.9|63950.9|63970.4|63955.3|63956.3|63942.5|709
1636032000000|2021-11-04 13:20:00|63966.3|63946.3|63961.8|63951.8|63967|63953.3|63957.5|63942.2|636
1636032300000|2021-11-04 13:25:00|63961.6|63951.6|63978.3|63958.3|63983|63964.3|63960.2|63945.2|659
1636032600000|2021-11-04 13:30:00|63978.2|63958.2|63975.4|63965.4|63981|63966.4|63964.4|63952|731
1636032900000|2021-11-04 13:35:00|63975.5|63965.5|63970.5|63960.5|63979.6|63965.9|63968.5|63952.4|748
1636033200000|2021-11-04 13:40:00|63970.4|63960.4|63962.7|63952.7|63976.9|63961.8|63960.9|63945.9|654
1636033500000|2021-11-04 13:45:00|63962.6|63952.6|63969.3|63949.3|63972.5|63957.1|63958.8|63944.3|721
1636033800000|2021-11-04 13:50:00|63969.4|63949.4|63959.4|63939.4|63971.6|63956.5|63952.3|63936.8|659
1636034100000|2021-11-04 13:55:00|63960.2|63940.2|63951.3|63941.3|63960.5|63945.2|63947.8|63933.3|671
1636034400000|2021-11-04 14:00:00|63951.2|63941.2|63963.7|63943.7|63965.5|63945.5|63946.9|63931.8|791
1636034700000|2021-11-04 14:05:00|63963.8|63943.8|63957.6|63947.6|63969|63949.4|63954.2|63938.9|766
1636035000000|2021-11-04 14:10:00|63957.2|63947.2|63949|63939|63959.6|63947.6|63947.5|63932.3|734
1636035300000|2021-11-04 14:15:00|63949.2|63939.2|63968.2|63948.2|63970.4|63950.4|63938.9|63924.5|760
1636035600000|2021-11-04 14:20:00|63968.1|63948.1|63958.4|63938.4|63970|63953.5|63952.3|63937.5|769
1636035900000|2021-11-04 14:25:00|63958.3|63938.3|63939.5|63929.5|63960.2|63944.6|63938.1|63922.7|778
1636036200000|2021-11-04 14:30:00|63939.6|63929.6|63946.3|63926.3|63954.6|63937.8|63939.3|63924.1|693
1636036500000|2021-11-04 14:35:00|63946.5|63926.5|63955|63935|63963.3|63946.9|63937.8|63922.8|775
1636036800000|2021-11-04 14:40:00|63958.5|63938.5|63973.6|63953.6|63976.2|63960.2|63956.4|63936.4|697
1636037100000|2021-11-04 14:45:00|63973.4|63953.4|63973.5|63953.5|63976.6|63961.6|63964.3|63948.8|650
1636037400000|2021-11-04 14:50:00|63973.2|63953.2|63966.1|63946.1|63973.7|63955.9|63958.2|63941.9|614
1636037700000|2021-11-04 14:55:00|63966.4|63946.4|63964.6|63944.6|63970.1|63954.3|63957.6|63942.5|614
1636038000000|2021-11-04 15:00:00|63964.7|63944.7|63975.1|63955.1|63978.4|63963.1|63960.4|63944.7|697
1636038300000|2021-11-04 15:05:00|63975.3|63955.3|63988.7|63968.7|63994.2|63974.2|63967.2|63951.1|758
1636038600000|2021-11-04 15:10:00|63988.3|63968.3|63986.3|63966.3|63989.3|63973.5|63976.4|63959.8|594
1636038900000|2021-11-04 15:15:00|63986.8|63966.8|63978.4|63958.4|63987.2|63971.6|63972.9|63957.4|639
1636039200000|2021-11-04 15:20:00|63978.3|63958.3|64000.2|63980.2|64000.3|63982.7|63978.3|63958.3|615
1636039500000|2021-11-04 15:25:00|64000.8|63980.8|64026.7|64006.7|64027.6|64012.7|64000.8|63980.8|762
1636039800000|2021-11-04 15:30:00|64026.3|64006.3|64028.7|64008.7|64029.7|64014.4|64013|63997.9|582
1636040100000|2021-11-04 15:35:00|64028.6|64008.6|64023.7|64003.7|64028.9|64014.2|64015.1|63997.7|544
1636040400000|2021-11-04 15:40:00|64024|64004|64008.5|63988.5|64028.1|64013.1|64002.7|63987|631
1636040700000|2021-11-04 15:45:00|64008.2|63988.2|64019.9|63999.9|64022.2|64006.3|64001.8|63985.9|665
1636041000000|2021-11-04 15:50:00|64020|64000|64005.1|63985.1|64020.9|64005.7|64000.3|63981.7|699
1636041300000|2021-11-04 15:55:00|64004.9|63984.9|63992.2|63972.2|64004.9|63987.7|63988.1|63972.2|607
1636041600000|2021-11-04 16:00:00|63992.3|63972.3|63984.4|63964.4|63992.3|63974.7|63978.9|63961.1|741
1636041900000|2021-11-04 16:05:00|63984.3|63964.3|63986|63966|63993.2|63976.3|63976|63960.5|665
1636042200000|2021-11-04 16:10:00|63985.7|63965.7|63986.4|63966.4|63989.2|63973.7|63978.8|63963.8|607
1636042500000|2021-11-04 16:15:00|63986.5|63966.5|63989.2|63979.2|63996.7|63981.6|63980.2|63963.9|599
1636042800000|2021-11-04 16:20:00|63989.1|63979.1|63997.9|63977.9|64000.7|63985.5|63989.1|63973.8|461
1636043100000|2021-11-04 16:25:00|63998.2|63978.2|63997.6|63977.6|64001.1|63986.3|63992.6|63976.5|548
1636043400000|2021-11-04 16:30:00|63997.1|63977.1|63998.8|63978.8|64003.3|63988.3|63991.7|63976.2|567
1636043700000|2021-11-04 16:35:00|63998.9|63978.9|63994.6|63974.6|64001.4|63986.3|63986.9|63966.9|528
1636044000000|2021-11-04 16:40:00|63994.7|63974.7|63997.4|63977.4|64000.1|63985|63993|63974.4|460
1636044300000|2021-11-04 16:45:00|63996.9|63976.9|63996.2|63976.2|64002.2|63985.5|63990.5|63974.5|490
1636044600000|2021-11-04 16:50:00|63996.4|63976.4|63997.5|63977.5|64001.1|63981.3|63983.3|63968.1|540
1636044900000|2021-11-04 16:55:00|63997.6|63977.6|63988.8|63968.8|64003.5|63983.5|63987.9|63967.9|531
1636045200000|2021-11-04 17:00:00|63988.7|63968.7|63993.5|63973.5|63996.8|63977.5|63986|63966|449
1636045500000|2021-11-04 17:05:00|63993.4|63973.4|63996.4|63976.4|63998.4|63981.9|63991.3|63971.3|285
1636045800000|2021-11-04 17:10:00|63996.3|63976.3|63987.9|63977.9|63998.6|63982.6|63987.5|63972.8|414
1636046100000|2021-11-04 17:15:00|63988|63978|63985.6|63965.6|63994.9|63979.6|63979.5|63963.8|390
1636046400000|2021-11-04 17:20:00|63985.7|63965.7|63991.1|63971.1|63994.1|63978.7|63979.5|63962.4|529
1636046700000|2021-11-04 17:25:00|63991.2|63971.2|63991.1|63971.1|63997.5|63979.7|63986.7|63970|599
1636047000000|2021-11-04 17:30:00|63990.9|63970.9|63992.9|63972.9|63994.3|63978.8|63984.4|63967.9|454
1636047300000|2021-11-04 17:35:00|63992.8|63972.8|63993.7|63973.7|63994.7|63979.8|63987.8|63972|321
1636047600000|2021-11-04 17:40:00|63993.6|63973.6|63994.3|63974.3|63994.6|63979.3|63986.9|63971.9|304
1636047900000|2021-11-04 17:45:00|63994.1|63974.1|63994.7|63974.7|63995|63979.4|63987.4|63970.1|303
1636048200000|2021-11-04 17:50:00|63993.8|63973.8|63991.9|63971.9|63994.8|63979.1|63988.6|63969.7|260
1636048500000|2021-11-04 17:55:00|63991.8|63971.8|63989.8|63969.8|63991.9|63976.3|63982.9|63967.3|263
1636048800000|2021-11-04 18:00:00|63989.7|63969.7|63990.2|63970.2|63990.7|63974|63982.5|63964.7|410
1636049100000|2021-11-04 18:05:00|63987.5|63967.5|63985.5|63965.5|63988|63972.9|63981.4|63964.7|285
1636049400000|2021-11-04 18:10:00|63985.6|63965.6|63984|63964|63988.1|63969.5|63978.5|63961.9|376
1636049700000|2021-11-04 18:15:00|63984.2|63964.2|63979.9|63959.9|63987|63969.3|63974.5|63957.6|468
1636050000000|2021-11-04 18:20:00|63980|63960|63980.1|63960.1|63982.3|63966.9|63974.6|63958.4|314
1636050300000|2021-11-04 18:25:00|63979.9|63959.9|63982|63962|63983.2|63968.3|63975.7|63958.9|424
1636050600000|2021-11-04 18:30:00|63981.8|63961.8|63979.1|63959.1|63981.8|63965.3|63974.3|63958.4|305
1636050900000|2021-11-04 18:35:00|63979.4|63959.4|63980.1|63960.1|63980.9|63965.5|63974.9|63958.2|429
1636051200000|2021-11-04 18:40:00|63980|63960|63978|63958|63980.8|63965.4|63974.9|63957.3|300
1636051500000|2021-11-04 18:45:00|63977.9|63957.9|63975.5|63955.5|63978.6|63960.9|63968.6|63953.1|433
1636051800000|2021-11-04 18:50:00|63975.6|63955.6|63971.2|63951.2|63975.9|63955.9|63968.9|63948.9|419
1636052100000|2021-11-04 18:55:00|63971.1|63951.1|63981|63961|63981.8|63961.8|63969.7|63949.7|365
1636052400000|2021-11-04 19:00:00|63981.3|63961.3|63977.8|63957.8|63982.5|63962.5|63977.3|63957.3|410
1636052700000|2021-11-04 19:05:00|63978|63958|63974.8|63954.8|63978.3|63958.3|63973.6|63953.6|295
1636053000000|2021-11-04 19:10:00|63974.2|63954.2|63971.9|63951.9|63975.9|63955.9|63971.4|63951.4|376
1636053300000|2021-11-04 19:15:00|63971.8|63951.8|63972.6|63952.6|63975|63959.6|63969.6|63950.3|253
1636053600000|2021-11-04 19:20:00|63973|63953|63975.3|63955.3|63976|63957.7|63967.7|63952.1|268
1636053900000|2021-11-04 19:25:00|63975.2|63955.2|63981.3|63961.3|63982.3|63962.3|63970.2|63954.3|295
1636054200000|2021-11-04 19:30:00|63981.5|63961.5|63979.1|63959.1|63982.8|63962.8|63977|63957|336
1636054500000|2021-11-04 19:35:00|63979.2|63959.2|63973.7|63953.7|63981|63964.5|63973.6|63953.6|289
1636054800000|2021-11-04 19:40:00|63973.8|63953.8|63980.1|63960.1|63982.6|63962.6|63969|63953.4|347
1636055100000|2021-11-04 19:45:00|63980.4|63960.4|63973.8|63963.8|63980.8|63964.5|63973.7|63959|225
1636055400000|2021-11-04 19:50:00|63978.7|63958.7|63980.5|63960.5|63981.4|63964.3|63973.8|63958.6|215
1636055700000|2021-11-04 19:55:00|63980.2|63960.2|63974.2|63954.2|63983.4|63965.3|63974.2|63954.2|285
1636056000000|2021-11-04 20:00:00|63974.9|63954.9|63976.6|63956.6|63978.9|63958.9|63973.6|63953.6|354
1636056300000|2021-11-04 20:05:00|63976.8|63956.8|63977.4|63957.4|63978.9|63958.9|63975.8|63955.8|286
1636056600000|2021-11-04 20:10:00|63977.1|63957.1|63980.7|63960.7|63981.1|63961.1|63976.6|63956.6|262
1636056900000|2021-11-04 20:15:00|63980.9|63960.9|63979.8|63959.8|63981|63961|63978.6|63958.6|192
1636057200000|2021-11-04 20:20:00|63979.9|63959.9|63984.8|63964.8|63985.2|63965.2|63979.3|63959.3|211
1636057500000|2021-11-04 20:25:00|63985|63965|63985.3|63965.3|63985.8|63965.8|63983.8|63963.8|188
1636057800000|2021-11-04 20:30:00|63986.2|63966.2|63976.9|63956.9|63987.4|63967.4|63972.8|63952.8|332
1636058100000|2021-11-04 20:35:00|63977.2|63957.2|63981.8|63961.8|63983.2|63963.2|63974.1|63954.1|292
1636058400000|2021-11-04 20:40:00|63981.6|63961.6|63983.7|63963.7|63984.5|63964.5|63981.3|63961.3|143
1636058700000|2021-11-04 20:45:00|63983.3|63963.3|63980.3|63960.3|63987.8|63967.8|63974.9|63954.9|220
1636059000000|2021-11-04 20:50:00|63980.2|63960.2|63979.5|63959.5|63980.7|63960.7|63973.5|63953.5|215
1636059300000|2021-11-04 20:55:00|63979.9|63959.9|63981.7|63961.7|63989.2|63966.5|63971.9|63946.6|238
1636059600000|2021-11-04 21:00:00|63982.1|63962.1|63988.8|63958.7|63990.2|63964.1|63980.8|63955.9|69
1636059900000|2021-11-04 21:05:00|63989|63957.9|63983|63963|63995.1|63963.7|63982.7|63952.2|102
1636060200000|2021-11-04 21:10:00|63988.3|63955.8|63983.7|63963.7|63992.7|63964.5|63981.8|63954.2|180
1636060500000|2021-11-04 21:15:00|63982.5|63962.5|63989.6|63958.1|63994.1|63966|63978.7|63954.2|261
1636060800000|2021-11-04 21:20:00|63989.7|63958.2|63981.4|63961.4|63994.8|63965.4|63980.1|63955.1|335
1636061100000|2021-11-04 21:25:00|63983.2|63963.2|63983.2|63963.2|63993|63966|63979.8|63956.5|117
1636061400000|2021-11-04 21:30:00|63989.6|63958.9|63983.9|63963.9|63995.2|63965.7|63982.9|63955.2|133
1636061700000|2021-11-04 21:35:00|63984.4|63964.4|63984.7|63964.7|63990.5|63965.8|63983.2|63953.6|132
1636062000000|2021-11-04 21:40:00|63984.6|63964.6|63983.5|63963.5|63993.9|63966|63983.1|63954.2|132
1636062300000|2021-11-04 21:45:00|63983.6|63963.6|63985.2|63965.2|63990|63965.9|63981.1|63959.3|146
1636062600000|2021-11-04 21:50:00|63983|63963|63984.4|63964.4|63994.4|63967|63981.9|63954|183
1636062900000|2021-11-04 21:55:00|63984.8|63964.8|63995.5|63953.6|63998.4|63967.6|63983.8|63951.4|168
1636063200000|2021-11-04 22:00:00|63996.1|63952.7|63983.4|63953|64007.9|63960.9|63971.4|63944.3|277
1636063500000|2021-11-04 22:05:00|63983.7|63952.9|63980.1|63960.1|63988.3|63961.1|63974.3|63947.1|288
1636063800000|2021-11-04 22:10:00|63980.4|63960.4|63985.4|63952|63990.7|63960.4|63972.8|63945.2|480
1636064100000|2021-11-04 22:15:00|63976.2|63956.2|63979|63959|63987.5|63959.5|63972.4|63944.9|208
1636064400000|2021-11-04 22:20:00|63979.5|63959.5|63977.1|63957.1|63986.1|63959.5|63970.6|63947.6|291
1636064700000|2021-11-04 22:25:00|63977|63957|63980.9|63950.1|63997.8|63958|63972.8|63938.2|209
1636065000000|2021-11-04 22:30:00|63979.9|63949.6|63982.3|63949|64007.2|63957.7|63971|63929.5|283
1636065300000|2021-11-04 22:35:00|63983.5|63947.7|63976.3|63956.3|63993.9|63958.2|63973.1|63941.4|217
1636065600000|2021-11-04 22:40:00|63976.1|63956.1|63975.3|63955.3|63991.3|63958.1|63973.9|63943|289
1636065900000|2021-11-04 22:45:00|63975.6|63955.6|63970.7|63950.7|63982.8|63957.5|63968.8|63948.8|263
1636066200000|2021-11-04 22:50:00|63970.6|63950.6|63969.5|63949.5|63971.3|63951.3|63968.3|63948.3|236
1636066500000|2021-11-04 22:55:00|63969.3|63949.3|63972.2|63952.2|63974|63954|63968.4|63948.4|213
1636066800000|2021-11-04 23:00:00|63972.3|63952.3|63970.8|63950.8|63973.1|63953.1|63970.6|63950.6|147
1636067100000|2021-11-04 23:05:00|63970.6|63950.6|63970.1|63950.1|63974.5|63954.5|63969.9|63949.9|164
1636067400000|2021-11-04 23:10:00|63970.2|63950.2|63970.8|63950.8|63972.4|63952.4|63968.5|63948.5|153
1636067700000|2021-11-04 23:15:00|63970.9|63950.9|63971.4|63951.4|63972.9|63952.9|63970.3|63950.3|148
1636068000000|2021-11-04 23:20:00|63971.5|63951.5|63971.3|63951.3|63972.2|63952.2|63971.1|63951.1|117
1636068300000|2021-11-04 23:25:00|63971.4|63951.4|63971.3|63951.3|63972|63952|63969.9|63949.9|163
1636068600000|2021-11-04 23:30:00|63971.2|63951.2|63968|63948|63971.3|63951.3|63967.5|63947.5|203
1636068900000|2021-11-04 23:35:00|63967.9|63947.9|63970.3|63950.3|63970.3|63950.3|63967.2|63947.2|179
1636069200000|2021-11-04 23:40:00|63970.2|63950.2|63967.8|63947.8|63971.2|63951.2|63966.8|63946.8|228
1636069500000|2021-11-04 23:45:00|63968|63948|63969.2|63949.2|63970|63950|63967|63947|308
1636069800000|2021-11-04 23:50:00|63969.3|63949.3|63968.4|63948.4|63970.1|63950.1|63965.9|63945.9|253
1636070100000|2021-11-04 23:55:00|63968.1|63948.1|63967.4|63947.4|63969.9|63949.9|63962.2|63942.2|379
1636070400000|2021-11-05 00:00:00|63967.3|63947.3|63968.8|63948.8|63971.6|63951.6|63963.8|63943.8|449
1636070700000|2021-11-05 00:05:00|63968.7|63948.7|63967.9|63947.9|63969.5|63949.5|63962.8|63942.8|481
1636071000000|2021-11-05 00:10:00|63967.8|63947.8|63969.6|63949.6|63970.4|63950.4|63963.1|63943.1|503
1636071300000|2021-11-05 00:15:00|63970|63950|63967.3|63947.3|63970.6|63950.6|63966.9|63946.9|443
1636071600000|2021-11-05 00:20:00|63967.2|63947.2|63977|63957|63984|63964|63966.5|63946.5|518
1636071900000|2021-11-05 00:25:00|63977.1|63957.1|63978.2|63958.2|63982.8|63962.8|63974.4|63954.4|294
1636072200000|2021-11-05 00:30:00|63978.1|63958.1|63988.3|63968.3|63989|63969|63975.7|63955.7|382
1636072500000|2021-11-05 00:35:00|63988.2|63968.2|63992.4|63972.4|63992.6|63974|63983.8|63966|557
1636072800000|2021-11-05 00:40:00|63992.6|63972.6|63980.9|63960.9|63992.9|63972.9|63977.8|63957.8|314
1636073100000|2021-11-05 00:45:00|63981|63961|63977|63957|63986.3|63966.3|63974.6|63954.6|387
1636073400000|2021-11-05 00:50:00|63976.9|63956.9|63976.2|63956.2|63983.4|63963.4|63975.9|63955.9|508
1636073700000|2021-11-05 00:55:00|63976.1|63956.1|63973.4|63953.4|63977.7|63957.7|63966.6|63946.6|481
1636074000000|2021-11-05 01:00:00|63972.4|63952.4|63986.8|63966.8|63986.9|63966.9|63967.3|63947.3|723
1636074300000|2021-11-05 01:05:00|63986.9|63966.9|63976.4|63956.4|63986.9|63970.8|63971|63954|754
1636074600000|2021-11-05 01:10:00|63976.7|63956.7|63974.8|63954.8|63977.4|63957.4|63965.9|63946.9|611
1636074900000|2021-11-05 01:15:00|63974.9|63954.9|63975.8|63955.8|63976.7|63961.2|63970.4|63951.4|496
1636075200000|2021-11-05 01:20:00|63976.3|63956.3|63978.7|63958.7|63981.8|63966.2|63970.4|63955.6|590
1636075500000|2021-11-05 01:25:00|63978.9|63958.9|63982.3|63962.3|63984.8|63969.6|63974.5|63958|496
1636075800000|2021-11-05 01:30:00|63982.4|63962.4|64008.4|63988.4|64010.6|63995|63977|63961.9|782
1636076100000|2021-11-05 01:35:00|64006.4|63986.4|64030.1|64010.1|64031.2|64011.2|64002.8|63982.8|832
1636076400000|2021-11-05 01:40:00|64029.8|64009.8|64024.6|64004.6|64039.4|64019.4|64016.7|63999|797
1636076700000|2021-11-05 01:45:00|64024.5|64004.5|64021.8|64001.8|64029.5|64012.9|64007.6|63992.1|816
1636077000000|2021-11-05 01:50:00|64021.5|64001.5|64013.5|64003.5|64025.6|64009.7|64013.4|63997.9|708
1636077300000|2021-11-05 01:55:00|64014.2|64004.2|64011.5|63991.5|64025.8|64010.4|64002.8|63985.1|814
1636077600000|2021-11-05 02:00:00|64011.3|63991.3|64022.8|64002.8|64023.3|64007.5|64000|63986.7|852
1636077900000|2021-11-05 02:05:00|64015.9|64005.9|64031.1|64011.1|64040.1|64023.7|64013.7|63998.1|799
1636078200000|2021-11-05 02:10:00|64030.9|64010.9|64029.1|64009.1|64036|64021.5|64021.6|64006.4|628
1636078500000|2021-11-05 02:15:00|64029.3|64009.3|64042.4|64022.4|64049.7|64029.7|64027.2|64008.3|613
1636078800000|2021-11-05 02:20:00|64042.5|64022.5|64036.5|64016.5|64044.1|64029.2|64031.5|64016.2|630
1636079100000|2021-11-05 02:25:00|64036.7|64016.7|64035.2|64015.2|64041.3|64024.2|64023.4|64008.8|533
1636079400000|2021-11-05 02:30:00|64035.1|64015.1|64023.7|64013.7|64035.3|64017.9|64021.3|64006.4|480
1636079700000|2021-11-05 02:35:00|64023.6|64013.6|64024.1|64004.1|64032.8|64019.7|64018|64002.2|492
1636080000000|2021-11-05 02:40:00|64023.8|64003.8|64029.1|64009.1|64029.6|64015.2|64015.5|64001|564
1636080300000|2021-11-05 02:45:00|64029.3|64009.3|64036.4|64016.4|64041|64025.5|64024.6|64009.2|651
1636080600000|2021-11-05 02:50:00|64036.2|64016.2|64031.1|64021.1|64038|64023|64028|64012.8|539
1636080900000|2021-11-05 02:55:00|64031.4|64021.4|64032.3|64012.3|64036|64022.8|64023.8|64008.3|546
1636081200000|2021-11-05 03:00:00|64032.4|64012.4|64026.2|64016.2|64033.5|64018.5|64022.2|64008.8|465
1636081500000|2021-11-05 03:05:00|64026|64016|64022.9|64012.9|64032.4|64017.3|64021.9|64007|436
1636081800000|2021-11-05 03:10:00|64023.2|64013.2|64016.5|64006.5|64028.7|64015|64015.2|64000.6|371
1636082100000|2021-11-05 03:15:00|64016.4|64006.4|64024.9|64004.9|64027.3|64012.3|64015.8|64001|414
1636082400000|2021-11-05 03:20:00|64025|64005|64017.4|64007.4|64025.9|64011.7|64017.1|64002.5|410
1636082700000|2021-11-05 03:25:00|64017.5|64007.5|64020.9|64000.9|64025.5|64010.4|64015.1|63999.7|449
1636083000000|2021-11-05 03:30:00|64021|64001|64012.2|64002.2|64021.4|64006.5|64011.8|63997.8|319
1636083300000|2021-11-05 03:35:00|64011.5|64001.5|64005.5|63995.5|64015.8|64004.5|64000|63985.2|564
1636083600000|2021-11-05 03:40:00|64005.4|63995.4|64009.6|63999.6|64017.4|64002.2|64005.1|63991.8|426
1636083900000|2021-11-05 03:45:00|64009.5|63999.5|64007.1|63997.1|64015.8|64001.3|64006.8|63992|271
1636084200000|2021-11-05 03:50:00|64007.2|63997.2|64007|63997|64013.2|63999.3|64005.8|63991.4|251
1636084500000|2021-11-05 03:55:00|64007.2|63997.2|64009.1|63999.1|64013.4|63999.1|64005.1|63991.1|394
1636084800000|2021-11-05 04:00:00|64009|63999|64006|63986|64013.5|63999|64000.3|63985.3|329
1636085100000|2021-11-05 04:05:00|64006.1|63986.1|64005.9|63985.9|64011.5|63993.4|64000.8|63985.2|294
1636085400000|2021-11-05 04:10:00|64005.8|63985.8|64000.8|63990.8|64006.3|63991.4|63999.6|63984.3|316
1636085700000|2021-11-05 04:15:00|64006|63986|64011.2|63991.2|64015.2|63999.3|64001|63985.8|520
1636086000000|2021-11-05 04:20:00|64011.1|63991.1|64007.9|63987.9|64011.4|63994.7|64002.8|63987.2|324
1636086300000|2021-11-05 04:25:00|64007.2|63987.2|64002.4|63992.4|64008.2|63993.5|64000.8|63984.7|282
1636086600000|2021-11-05 04:30:00|64002.3|63992.3|64007.4|63987.4|64007.9|63992.7|64001.3|63986.4|299
1636086900000|2021-11-05 04:35:00|64007.3|63987.3|63999.5|63989.5|64007.8|63992.7|63999.3|63985|314
1636087200000|2021-11-05 04:40:00|63999.4|63989.4|64000.6|63990.6|64008.9|63993.6|63999.3|63984.1|315
1636087500000|2021-11-05 04:45:00|64000.7|63990.7|64000.6|63990.6|64006.2|63991|63998.6|63984.2|300
1636087800000|2021-11-05 04:50:00|64000.5|63990.5|64003|63983|64006.7|63992.3|63999.1|63982.4|345
1636088100000|2021-11-05 04:55:00|64002.9|63982.9|63993.9|63983.9|64003|63987.4|63992.6|63978|358
1636088400000|2021-11-05 05:00:00|63993.8|63983.8|64000.5|63990.5|64006.8|63993.6|63993.7|63979.5|495
1636088700000|2021-11-05 05:05:00|64000.6|63990.6|64008.1|63998.1|64010.5|63998.6|63999|63984.8|327
1636089000000|2021-11-05 05:10:00|64010.8|64000.8|64010.6|64000.6|64013.3|64001.4|64003|63988.4|458
1636089300000|2021-11-05 05:15:00|64010.5|64000.5|64011.9|64001.9|64017.9|64003.2|64010.2|63997.5|314
1636089600000|2021-11-05 05:20:00|64012|64002|64018.6|63998.6|64020.9|64006.1|64010.1|63995.8|386
1636089900000|2021-11-05 05:25:00|64018.7|63998.7|64019.7|63999.7|64026.2|64010.2|64013.4|63997.9|485
1636090200000|2021-11-05 05:30:00|64019.8|63999.8|64024.7|64004.7|64026.1|64011.6|64018.7|63999.8|450
1636090500000|2021-11-05 05:35:00|64018.8|64008.8|64023.7|64003.7|64026.7|64011.7|64017.4|64003.1|421
1636090800000|2021-11-05 05:40:00|64023.4|64003.4|64020.9|64000.9|64024.2|64008.8|64015.8|63998.3|523
1636091100000|2021-11-05 05:45:00|64021|64001|64016.9|63996.9|64023.7|64005.8|64012.8|63995.6|548
1636091400000|2021-11-05 05:50:00|64016.2|63996.2|64011.9|63991.9|64021.2|64001.2|64009.4|63991.3|760
1636091700000|2021-11-05 05:55:00|64012.9|63992.9|64012.5|64002.5|64018.5|64004.2|64006.2|63991.8|619
1636092000000|2021-11-05 06:00:00|64012.6|64002.6|64016.5|64006.5|64020.9|64007.2|64006.5|63992.1|787
1636092300000|2021-11-05 06:05:00|64021.4|64001.4|64016.1|64006.1|64026.9|64012.1|64012.8|64001.4|597
1636092600000|2021-11-05 06:10:00|64016|64006|64016.1|64006.1|64022.5|64007.6|64010.6|63995.6|572
1636092900000|2021-11-05 06:15:00|64016.2|64006.2|64007.1|63997.1|64023.7|64008.8|64006.4|63991.4|533
1636093200000|2021-11-05 06:20:00|64007.2|63997.2|64012.9|64002.9|64018.1|64003.4|64006.4|63990.4|569
1636093500000|2021-11-05 06:25:00|64012.8|64002.8|64013.1|64003.1|64018.5|64003.8|64011|63997|443
1636093800000|2021-11-05 06:30:00|64013.2|64003.2|64009.8|63989.8|64013.5|64003.5|64003.5|63988.3|489
1636094100000|2021-11-05 06:35:00|64009.6|63989.6|64003.6|63993.6|64011.3|63996.4|63995.5|63980.4|514
1636094400000|2021-11-05 06:40:00|64003.9|63993.9|64007.2|63987.2|64012.1|63995.9|64000.6|63985.7|549
1636094700000|2021-11-05 06:45:00|64007.3|63987.3|64007.2|63997.2|64009.8|63998.3|64002.7|63987.2|518
1636095000000|2021-11-05 06:50:00|64006.9|63996.9|64002.1|63992.1|64007.6|63997.6|64000.7|63986.7|494
1636095300000|2021-11-05 06:55:00|64002|63992|63994|63984|64008.4|63995.2|63993.5|63982.5|684
1636095600000|2021-11-05 07:00:00|63993.8|63983.8|64013|63993|64016.8|64002.3|63993.8|63980|584
1636095900000|2021-11-05 07:05:00|64008.2|63998.2|64009.9|63999.9|64015.1|64000.6|64001.9|63989.8|585
1636096200000|2021-11-05 07:10:00|64009.8|63999.8|64011.9|63991.9|64018.4|64004.8|64001.2|63988.2|481
1636096500000|2021-11-05 07:15:00|64012.1|63992.1|64009.9|63989.9|64016.4|64004.2|64002.9|63987.2|554
1636096800000|2021-11-05 07:20:00|64010|63990|64003.8|63983.8|64011.8|63998.7|64003.3|63983.3|381
1636097100000|2021-11-05 07:25:00|64003.6|63983.6|64001.7|63991.7|64006.4|63992.1|63999.2|63982.9|451
1636097400000|2021-11-05 07:30:00|64001.5|63991.5|63995.5|63985.5|64006.2|63991.7|63993.6|63983.6|481
1636097700000|2021-11-05 07:35:00|63995.6|63985.6|63994.3|63984.3|64003.7|63991.4|63993.7|63980.4|465
1636098000000|2021-11-05 07:40:00|63994.5|63984.5|63986.6|63976.6|63995.8|63985.8|63985.1|63970|474
1636098300000|2021-11-05 07:45:00|63986.7|63976.7|63988.2|63978.2|63997.4|63983|63984.5|63972|463
1636098600000|2021-11-05 07:50:00|63988.6|63978.6|63999.2|63979.2|63999.7|63985.2|63988.2|63973.5|395
1636098900000|2021-11-05 07:55:00|63999.9|63979.9|64002.1|63982.1|64004.3|63988.4|63993|63978.3|600
1636099200000|2021-11-05 08:00:00|63996.7|63986.7|64017|63997|64017.9|63997.9|63996.2|63980.7|585
1636099500000|2021-11-05 08:05:00|64017.1|63997.1|64016.1|64006.1|64025|64010|64012.5|63995.2|589
1636099800000|2021-11-05 08:10:00|64016.3|64006.3|64017.8|64007.8|64030.8|64015.8|64012.7|63997.8|597
1636100100000|2021-11-05 08:15:00|64018|64008|64008.4|63998.4|64023.1|64009.1|64007.2|63992.8|604
1636100400000|2021-11-05 08:20:00|64009.1|63999.1|64006|63996|64016.2|64001.1|63999.5|63984.1|687
1636100700000|2021-11-05 08:25:00|64006.2|63996.2|64012.6|63992.6|64022.5|64008.2|64006|63987.6|615
1636101000000|2021-11-05 08:30:00|64007.3|63997.3|64004.1|63994.1|64013.1|63997.7|64000.8|63985.4|503
1636101300000|2021-11-05 08:35:00|64004|63994|63998.3|63988.3|64009.6|63995.8|63997.7|63982.7|457
1636101600000|2021-11-05 08:40:00|63998.2|63988.2|63999.4|63989.4|64004.1|63991.5|63995.2|63982.2|398
1636101900000|2021-11-05 08:45:00|64000.2|63990.2|64002.9|63992.9|64011.5|63996.7|63999.7|63984.4|516
1636102200000|2021-11-05 08:50:00|64002.8|63992.8|64006.6|63996.6|64013|63998|64000|63985.9|485
1636102500000|2021-11-05 08:55:00|64006.7|63996.7|64007.7|63987.7|64012.2|63997.1|63996.5|63981.3|450
1636102800000|2021-11-05 09:00:00|64007.6|63987.6|64015.8|63995.8|64017.9|64003.2|63998.4|63983.6|550
1636103100000|2021-11-05 09:05:00|64015.9|63995.9|64021.2|64011.2|64029.5|64015.6|64009.5|63994.6|504
1636103400000|2021-11-05 09:10:00|64021.3|64011.3|64020.6|64010.6|64034|64019.6|64018.2|64003.9|420
1636103700000|2021-11-05 09:15:00|64025.7|64005.7|64029.8|64019.8|64038.1|64025.5|64020.2|64005.7|565
1636104000000|2021-11-05 09:20:00|64029.3|64019.3|64012.7|64002.7|64033.8|64019.6|64010.7|63997|570
1636104300000|2021-11-05 09:25:00|64012.6|64002.6|64019|64009|64027.7|64012.7|64012.6|64002.4|453
1636104600000|2021-11-05 09:30:00|64019.8|64009.8|64016.4|64006.4|64023.8|64009.8|64013.2|64000.6|401
1636104900000|2021-11-05 09:35:00|64016.5|64006.5|64026.7|64006.7|64026.9|64012.1|64016.3|64001.6|362
1636105200000|2021-11-05 09:40:00|64026.8|64006.8|64017.9|64007.9|64030|64015|64017.8|64002|437
1636105500000|2021-11-05 09:45:00|64018.2|64008.2|64014.1|63994.1|64024.3|64008.3|64011.1|63991.1|466
1636105800000|2021-11-05 09:50:00|64014|63994|64017.1|63997.1|64018.4|64003.5|64007.1|63991.9|467
1636106100000|2021-11-05 09:55:00|64017.2|63997.2|64018.4|63998.4|64018.7|64003.4|64010.1|63995|324
1636106400000|2021-11-05 10:00:00|64013.2|64003.2|64019.6|64009.6|64025.7|64009.7|64013.1|63998.4|390
1636106700000|2021-11-05 10:05:00|64025.1|64005.1|64032.3|64012.3|64032.4|64012.4|64019.5|64004.5|362
1636107000000|2021-11-05 10:10:00|64032.4|64012.4|64020.6|64010.6|64032.5|64017.2|64019.3|64004.2|314
1636107300000|2021-11-05 10:15:00|64020.7|64010.7|64023.4|64003.4|64023.7|64010.9|64011.9|63996.9|320
1636107600000|2021-11-05 10:20:00|64023.5|64003.5|64029.6|64009.6|64029.7|64010.7|64012.9|63995.9|460
1636107900000|2021-11-05 10:25:00|64029.7|64009.7|64040.4|64020.4|64041.4|64025.9|64024.5|64009.5|543
1636108200000|2021-11-05 10:30:00|64035.2|64025.2|64043.8|64023.8|64047.5|64032.5|64034.5|64019.6|453
1636108500000|2021-11-05 10:35:00|64043.6|64023.6|64042|64022|64045.2|64030.2|64037.8|64020.4|397
1636108800000|2021-11-05 10:40:00|64042.1|64022.1|64047.4|64027.4|64049.9|64034.8|64036.7|64021.1|375
1636109100000|2021-11-05 10:45:00|64047.3|64027.3|64058.8|64038.8|64059|64041.9|64045.4|64026.4|462
1636109400000|2021-11-05 10:50:00|64058.7|64038.7|64046.2|64026.2|64059.6|64044.5|64046|64026|425
1636109700000|2021-11-05 10:55:00|64046.3|64026.3|64037.5|64027.5|64047.3|64030.3|64037.1|64022.2|434
1636110000000|2021-11-05 11:00:00|64037.7|64027.7|64043.5|64023.5|64046.1|64031.5|64036.5|64021.3|471
1636110300000|2021-11-05 11:05:00|64043.3|64023.3|64039.9|64029.9|64045|64029.9|64034.5|64019.4|383
1636110600000|2021-11-05 11:10:00|64040|64030|64047.3|64037.3|64054.4|64039|64038.2|64022.7|452
1636110900000|2021-11-05 11:15:00|64047.7|64037.7|64049.9|64039.9|64055.1|64040.4|64043.6|64027|537
1636111200000|2021-11-05 11:20:00|64049.7|64039.7|64052.6|64032.6|64057.6|64042.6|64047.5|64032.4|400
1636111500000|2021-11-05 11:25:00|64052.7|64032.7|64052.6|64042.6|64059.1|64042.9|64043.7|64029.8|425
1636111800000|2021-11-05 11:30:00|64052.7|64042.7|64051.4|64041.4|64058.7|64044|64049.9|64035|488
1636112100000|2021-11-05 11:35:00|64051.5|64041.5|64047.1|64027.1|64055.2|64041.9|64041.4|64026.6|463
1636112400000|2021-11-05 11:40:00|64047|64027|64049.8|64029.8|64054.5|64039|64041.7|64026.8|504
1636112700000|2021-11-05 11:45:00|64049.9|64029.9|64050.7|64030.7|64052.6|64037.4|64041.3|64027|523
1636113000000|2021-11-05 11:50:00|64051.1|64031.1|64051.4|64031.4|64052.9|64032.9|64048.4|64028.4|485
1636113300000|2021-11-05 11:55:00|64051.3|64031.3|64051.9|64031.9|64054.6|64036.3|64046.3|64029.8|476
1636113600000|2021-11-05 12:00:00|64051.8|64031.8|64046.6|64026.6|64054.5|64038|64037.7|64022.5|628
1636113900000|2021-11-05 12:05:00|64045|64025|64039.1|64029.1|64048.1|64032.6|64036.5|64021.7|432
1636114200000|2021-11-05 12:10:00|64039.5|64029.5|64043.2|64023.2|64047.4|64032.3|64036.5|64021.9|471
1636114500000|2021-11-05 12:15:00|64043.3|64023.3|64045.4|64025.4|64046.5|64030|64038.4|64022.8|561
1636114800000|2021-11-05 12:20:00|64045.3|64025.3|64053.2|64033.2|64055.5|64035.5|64045.3|64025.3|545
1636115100000|2021-11-05 12:25:00|64052.9|64032.9|64059.4|64039.4|64060.6|64043.4|64052.1|64032.1|537
1636115400000|2021-11-05 12:30:00|64059.6|64039.6|64064.4|64044.4|64084.5|64064.5|64054.2|64034.2|990
1636115700000|2021-11-05 12:35:00|64065.2|64045.2|64041.9|64021.9|64065.2|64045.2|64015.2|63995.2|962
1636116000000|2021-11-05 12:40:00|64042|64022|64060.5|64040.5|64062.7|64042.7|64041.4|64021.4|958
1636116300000|2021-11-05 12:45:00|64060.7|64040.7|64042.2|64022.2|64063.8|64047.1|64039.7|64019.7|766
1636116600000|2021-11-05 12:50:00|64042.4|64022.4|64049.4|64029.4|64053.1|64033.1|64041.9|64021.9|780
1636116900000|2021-11-05 12:55:00|64049.6|64029.6|64058.1|64038.1|64059.7|64041.1|64036|64021.1|764
1636117200000|2021-11-05 13:00:00|64058.3|64038.3|64055.1|64035.1|64071.2|64054.7|64050.1|64030.1|895
1636117500000|2021-11-05 13:05:00|64054.9|64034.9|64057.4|64037.4|64066.8|64046.8|64050.3|64034.6|769
1636117800000|2021-11-05 13:10:00|64057.3|64037.3|64045.8|64025.8|64060.1|64044|64040.6|64020.6|887
1636118100000|2021-11-05 13:15:00|64046.2|64026.2|64039|64019|64051.6|64037|64028.9|64013.9|811
1636118400000|2021-11-05 13:20:00|64039.3|64019.3|64035.5|64015.5|64045.5|64028.1|64032.3|64013.3|700
1636118700000|2021-11-05 13:25:00|64035.7|64015.7|64014.6|63994.6|64038.5|64018.5|64007.8|63990.7|766
1636119000000|2021-11-05 13:30:00|64014.3|63994.3|64025.2|64005.2|64037.5|64017.5|64010|63992.4|909
1636119300000|2021-11-05 13:35:00|64025.7|64005.7|64035.4|64015.4|64037.5|64017.6|64023.9|64005.5|804
1636119600000|2021-11-05 13:40:00|64035.2|64015.2|64035.4|64015.4|64044|64027.4|64032.8|64012.8|775
1636119900000|2021-11-05 13:45:00|64035.2|64015.2|64041.9|64021.9|64045.7|64025.7|64034.3|64014.3|801
1636120200000|2021-11-05 13:50:00|64041.2|64021.2|64040.5|64020.5|64050.7|64030.7|64033.1|64016.9|778
1636120500000|2021-11-05 13:55:00|64040.6|64020.6|64045.6|64025.6|64052.5|64034.7|64036.8|64017.7|751
1636120800000|2021-11-05 14:00:00|64045.8|64025.8|64045.3|64025.3|64054.3|64034.3|64037.5|64021.7|838
1636121100000|2021-11-05 14:05:00|64045.2|64025.2|64046.1|64026.1|64048.8|64033.5|64033.1|64013.1|817
1636121400000|2021-11-05 14:10:00|64046.3|64026.3|64048.7|64028.7|64048.8|64033|64037.3|64021|700
1636121700000|2021-11-05 14:15:00|64048.8|64028.8|64049.2|64029.2|64051.5|64036|64042.1|64025.3|735
1636122000000|2021-11-05 14:20:00|64048.8|64028.8|64038.3|64018.3|64051.3|64036|64037|64017|754
1636122300000|2021-11-05 14:25:00|64038.4|64018.4|64038.9|64018.9|64044.2|64024.2|64029.9|64013.8|830
1636122600000|2021-11-05 14:30:00|64039.6|64019.6|64038.9|64018.9|64043.7|64027.5|64029.6|64012.9|786
1636122900000|2021-11-05 14:35:00|64037.4|64017.4|64029.2|64009.2|64038.7|64018.7|64023.8|64006.6|785
1636123200000|2021-11-05 14:40:00|64029.3|64009.3|64034.1|64014.1|64035.3|64020.4|64023.2|64003.6|728
1636123500000|2021-11-05 14:45:00|64034|64014|64030.1|64010.1|64034.1|64018.2|64025.7|64005.7|816
1636123800000|2021-11-05 14:50:00|64030.2|64010.2|64030.7|64010.7|64034.3|64019.2|64024.9|64006.9|715
1636124100000|2021-11-05 14:55:00|64030.8|64010.8|64031.6|64011.6|64035.8|64020.3|64025.7|64006.7|700
1636124400000|2021-11-05 15:00:00|64031.4|64011.4|64045.1|64025.1|64049|64036.9|64026.8|64010.4|798
1636124700000|2021-11-05 15:05:00|64044.9|64024.9|64032.8|64012.8|64045.7|64025.7|64032.3|64012.3|591
1636125000000|2021-11-05 15:10:00|64032.7|64012.7|64030.3|64010.3|64043.2|64028.2|64024.3|64006.9|618
1636125300000|2021-11-05 15:15:00|64029.5|64009.5|64022.2|64002.2|64032.2|64012.2|64016|64000.8|567
1636125600000|2021-11-05 15:20:00|64022.3|64002.3|64021.7|64001.7|64027.2|64014.5|64010.9|63996.2|601
1636125900000|2021-11-05 15:25:00|64021.4|64001.4|64005.8|63995.8|64021.9|64007.9|64002.9|63990.5|482
1636126200000|2021-11-05 15:30:00|64005.7|63995.7|64006.2|63986.2|64011.6|63997.1|63996.4|63981.2|783
1636126500000|2021-11-05 15:35:00|64006.3|63986.3|63997.2|63987.2|64012.3|63995.5|63995.6|63980.2|655
1636126800000|2021-11-05 15:40:00|63997.3|63987.3|64004.5|63984.5|64005.9|63991.2|63994.4|63979.5|538
1636127100000|2021-11-05 15:45:00|64004.1|63984.1|64001.5|63981.5|64009.5|63992.5|63999.2|63981.3|687
1636127400000|2021-11-05 15:50:00|64001.7|63981.7|63996.7|63976.7|64002.5|63986.6|63993.1|63976|746
1636127700000|2021-11-05 15:55:00|63996.8|63976.8|63984|63974|63997.1|63979.8|63977|63962.5|674
1636128000000|2021-11-05 16:00:00|63984.2|63974.2|63991.2|63971.2|63992.6|63977.6|63979.1|63964|627
1636128300000|2021-11-05 16:05:00|63991.3|63971.3|63990.5|63970.5|63995.9|63975.9|63987.9|63967.9|632
1636128600000|2021-11-05 16:10:00|63990.4|63970.4|63981.4|63971.4|63991.3|63974.8|63978.5|63963.3|457
1636128900000|2021-11-05 16:15:00|63981.5|63971.5|63985.7|63965.7|63988.6|63974.4|63977.9|63963|424
1636129200000|2021-11-05 16:20:00|63985.2|63965.2|63976.3|63966.3|63986.1|63971|63976.2|63960.9|395
1636129500000|2021-11-05 16:25:00|63976.1|63966.1|63981.4|63961.4|63982.2|63967.5|63974.1|63959.4|403
1636129800000|2021-11-05 16:30:00|63980.9|63960.9|63984.5|63964.5|63986.1|63970.8|63974.7|63958.3|530
1636130100000|2021-11-05 16:35:00|63984.7|63964.7|63979.2|63959.2|63986.4|63970.4|63974|63958.2|598
1636130400000|2021-11-05 16:40:00|63979.1|63959.1|63973.1|63953.1|63979.5|63959.5|63971.5|63951.5|504
1636130700000|2021-11-05 16:45:00|63973.2|63953.2|63970.5|63950.5|63975.9|63955.9|63965.6|63949.5|466
1636131000000|2021-11-05 16:50:00|63970.6|63950.6|63962.7|63942.7|63971.9|63956.7|63962.2|63942.2|433
1636131300000|2021-11-05 16:55:00|63962.4|63942.4|63959.5|63939.5|63962.4|63944.6|63952.2|63932.2|538
1636131600000|2021-11-05 17:00:00|63955.1|63945.1|63964.5|63944.5|63964.9|63951|63954.7|63938|352
1636131900000|2021-11-05 17:05:00|63964.6|63944.6|63958.8|63938.8|63965|63945|63955|63935|314
1636132200000|2021-11-05 17:10:00|63958.5|63938.5|63967.3|63947.3|63969.3|63949.3|63958.1|63938.1|407
1636132500000|2021-11-05 17:15:00|63967.5|63947.5|63965.2|63945.2|63968.9|63952.1|63962|63944.6|343
1636132800000|2021-11-05 17:20:00|63965.3|63945.3|63967.9|63947.9|63968.4|63949.8|63959|63943.6|368
1636133100000|2021-11-05 17:25:00|63969|63949|63975.2|63955.2|63975.3|63955.3|63968.4|63948.4|365
1636133400000|2021-11-05 17:30:00|63975.1|63955.1|63968.8|63948.8|63975.2|63955.2|63963.8|63948.4|403
1636133700000|2021-11-05 17:35:00|63968.9|63948.9|63970.9|63950.9|63973.3|63953.3|63968.2|63948.2|324
1636134000000|2021-11-05 17:40:00|63970.6|63950.6|63972.1|63952.1|63972.7|63952.7|63970.1|63950.1|286
1636134300000|2021-11-05 17:45:00|63972|63952|63971.5|63951.5|63974.3|63954.3|63969.6|63949.6|361
1636134600000|2021-11-05 17:50:00|63971.6|63951.6|63961.9|63941.9|63971.6|63951.6|63959.4|63939.4|372
1636134900000|2021-11-05 17:55:00|63962|63942|63963.8|63943.8|63965.6|63946.7|63956.6|63940.5|353
1636135200000|2021-11-05 18:00:00|63963.6|63943.6|63953.5|63943.5|63965.7|63947.8|63952.2|63937|497
1636135500000|2021-11-05 18:05:00|63953.4|63943.4|63959.3|63939.3|63962.7|63943.8|63952.1|63935.3|514
1636135800000|2021-11-05 18:10:00|63959.4|63939.4|63953|63943|63962.5|63943.7|63952.9|63937.3|403
1636136100000|2021-11-05 18:15:00|63952.8|63942.8|63956.3|63936.3|63958|63942.8|63948.7|63933.6|354
1636136400000|2021-11-05 18:20:00|63956.1|63936.1|63966.5|63946.5|63966.8|63946.8|63954.9|63934.9|461
1636136700000|2021-11-05 18:25:00|63966.4|63946.4|63973.7|63953.7|63974.2|63958.4|63962.9|63942.9|546
1636137000000|2021-11-05 18:30:00|63973.8|63953.8|63976.9|63956.9|63980.7|63963|63969.2|63953|421
1636137300000|2021-11-05 18:35:00|63976.8|63956.8|63976.7|63956.7|63980.6|63963.7|63970.3|63954.8|323
1636137600000|2021-11-05 18:40:00|63976.9|63956.9|63976.6|63956.6|63978|63961.2|63970|63954.9|267
1636137900000|2021-11-05 18:45:00|63976.7|63956.7|63983.6|63963.6|63983.7|63967.2|63976.4|63956.4|386
1636138200000|2021-11-05 18:50:00|63983.5|63963.5|63982.4|63962.4|63985|63969.5|63977.3|63961.9|343
1636138500000|2021-11-05 18:55:00|63982.3|63962.3|63988.4|63968.4|63988.6|63973.7|63975.8|63959.7|317
1636138800000|2021-11-05 19:00:00|63988.3|63968.3|63984.6|63964.6|63988.7|63973.1|63982.3|63964|418
1636139100000|2021-11-05 19:05:00|63984.4|63964.4|63971.5|63951.5|63986.8|63966.8|63965.8|63950.2|389
1636139400000|2021-11-05 19:10:00|63971.6|63951.6|63971.3|63951.3|63973.9|63958.2|63967.8|63951.1|284
1636139700000|2021-11-05 19:15:00|63971.8|63951.8|63972.2|63952.2|63976.1|63956.1|63971.6|63951.6|348
1636140000000|2021-11-05 19:20:00|63972.1|63952.1|63972.1|63952.1|63974.1|63958.5|63968.5|63951.6|271
1636140300000|2021-11-05 19:25:00|63972|63952|63971.8|63951.8|63975.4|63959.9|63967.6|63950.6|336
1636140600000|2021-11-05 19:30:00|63972.1|63952.1|63969.2|63949.2|63972.3|63957.1|63966.7|63948.5|259
1636140900000|2021-11-05 19:35:00|63969.1|63949.1|63967.1|63947.1|63969.1|63954.3|63964.3|63944.4|259
1636141200000|2021-11-05 19:40:00|63966.7|63946.7|63964.6|63944.6|63968.2|63948.2|63963|63943|296
1636141500000|2021-11-05 19:45:00|63964.8|63944.8|63971.9|63951.9|63973.6|63953.6|63961.2|63941.2|326
1636141800000|2021-11-05 19:50:00|63972.2|63952.2|63967.9|63947.9|63973.2|63953.2|63967.9|63947.9|265
1636142100000|2021-11-05 19:55:00|63968.2|63948.2|63952.2|63932.2|63972.6|63952.6|63952|63932|381
1636142400000|2021-11-05 20:00:00|63952.4|63932.4|63952.7|63932.7|63955.5|63935.5|63951.6|63931.6|345
1636142700000|2021-11-05 20:05:00|63952.5|63932.5|63952|63932|63953|63933|63951.8|63931.8|146
1636143000000|2021-11-05 20:10:00|63951.7|63931.7|63951.9|63931.9|63954.5|63934.5|63951.2|63931.2|221
1636143300000|2021-11-05 20:15:00|63951.8|63931.8|63955|63935|63959.3|63939.3|63950.7|63930.7|325
1636143600000|2021-11-05 20:20:00|63955.3|63935.3|63955.2|63935.2|63956|63936|63954.7|63934.7|96
1636143900000|2021-11-05 20:25:00|63955.3|63935.3|63961.2|63941.2|63963.2|63943.2|63954.4|63934.4|246
1636144200000|2021-11-05 20:30:00|63960.9|63940.9|63964.6|63944.6|63967.7|63947.7|63958.5|63938.5|196
1636144500000|2021-11-05 20:35:00|63964.1|63944.1|63959.8|63939.8|63966.2|63946.2|63958.2|63938.2|340
1636144800000|2021-11-05 20:40:00|63959.3|63939.3|63953.6|63933.6|63959.9|63939.9|63952.7|63932.7|255
1636145100000|2021-11-05 20:45:00|63953.9|63933.9|63953|63933|63954.1|63934.1|63952.8|63932.8|109
1636145400000|2021-11-05 20:50:00|63952.9|63932.9|63953.2|63933.2|63955.7|63935.7|63952.6|63932.6|155
1636145700000|2021-11-05 20:55:00|63953|63933|63952.7|63932.7|63960|63940|63950.1|63930.1|177
1636318800000|2021-11-07 21:00:00|63985|63965|63975.1|63955.1|64014.4|63965|63975.1|63935.6|10
1636319100000|2021-11-07 21:05:00|63985|63965|63985|63965|64014.4|63965|63975.1|63935.6|13
1636319400000|2021-11-07 21:10:00|64014.4|63935.6|63975.4|63955.4|64014.4|63965|63975.1|63935.6|12
1636319700000|2021-11-07 21:15:00|64014.4|63935.6|63975.4|63955.4|64014.4|63965|63975.4|63935.6|19
1636320000000|2021-11-07 21:20:00|64014.4|63935.6|63975.4|63955.4|64052|63965|63975.4|63928|6
1636320300000|2021-11-07 21:25:00|63976.6|63956.6|63985|63965|64014.4|63965|63975.4|63935.6|13
1636320600000|2021-11-07 21:30:00|64014.4|63935.6|63975.9|63955.9|64014.4|63967.3|63975.4|63935.6|10
1636320900000|2021-11-07 21:35:00|63975.4|63955.4|64014.4|63935.6|64014.4|63966.1|63975.4|63935.6|17
1636321200000|2021-11-07 21:40:00|63975.5|63955.5|63975.5|63955.5|63985|63965|63975.5|63955.5|3
1636321500000|2021-11-07 21:45:00|63979.4|63959.4|63975.5|63955.5|64014.4|63965|63975.5|63935.6|22
1636321800000|2021-11-07 21:50:00|63985|63965|63977.3|63957.3|63985|63965|63975.5|63955.5|16
1636322100000|2021-11-07 21:55:00|63975.7|63955.7|64006.7|63932.4|64025.2|63967|63971.2|63913.8|29
1636322400000|2021-11-07 22:00:00|64005.8|63933.2|63984.2|63939.5|64034.6|63942.8|63984.2|63908|52
1636322700000|2021-11-07 22:05:00|64019.4|63924.3|64003.6|63938.4|64032.9|63942.5|63984.2|63912.9|90
1636323000000|2021-11-07 22:10:00|63997.1|63939|64003.3|63932.1|64025.9|63944.7|63993|63915.6|140
1636323300000|2021-11-07 22:15:00|63985.8|63952|63999|63936.6|64010.4|63952|63985.8|63932.1|135
1636323600000|2021-11-07 22:20:00|63999.5|63938|64010.2|63936.4|64010.2|63939.9|63994|63936|104
1636323900000|2021-11-07 22:25:00|64003.5|63939.1|64004.7|63936.6|64010.2|63941.1|63994.4|63936.4|85
1636324200000|2021-11-07 22:30:00|64002.4|63936.2|64002.4|63938|64004.2|63962.1|63979.6|63936.2|160
1636324500000|2021-11-07 22:35:00|63994.8|63937.7|64000.9|63939.4|64004.1|63961.7|63981.6|63937.7|148
1636324800000|2021-11-07 22:40:00|64001.4|63939.1|63998.5|63941.3|64003.9|63953.9|63990.8|63937.6|181
1636325100000|2021-11-07 22:45:00|63999.7|63938.6|64000.3|63943.6|64020.5|63953.2|63992|63923.3|250
1636325400000|2021-11-07 22:50:00|64000|63944.1|63996.1|63949.3|64015.3|63962.8|63981.2|63927.3|187
1636325700000|2021-11-07 22:55:00|63998.6|63949.8|64000.8|63940.2|64007.6|63965.1|63980.7|63928|229
1636326000000|2021-11-07 23:00:00|64000.9|63939.7|63979.9|63959.9|64006.6|63964.7|63978.3|63937.6|403
1636326300000|2021-11-07 23:05:00|63979.1|63959.1|63994.4|63949.9|64002.5|63962.9|63978.3|63935.5|415
1636326600000|2021-11-07 23:10:00|63995.3|63948.7|63982.7|63962.7|64000.7|63969.2|63978.8|63938.7|430
1636326900000|2021-11-07 23:15:00|63978.1|63958.1|63982.3|63962.3|64000.8|63968.6|63974.8|63939.7|202
1636327200000|2021-11-07 23:20:00|63977.1|63957.1|63992.2|63945.5|63996.6|63970.5|63976.8|63940.7|316
1636327500000|2021-11-07 23:25:00|63991.7|63945.1|63987.2|63951|63996.1|63961.6|63976.9|63941.9|610
1636327800000|2021-11-07 23:30:00|63985.6|63952.2|63985.6|63951.3|63996.6|63959.1|63975.7|63942|629
1636328100000|2021-11-07 23:35:00|63986.1|63949.5|63987.4|63953.3|63995.6|63960.1|63973.8|63941.9|556
1636328400000|2021-11-07 23:40:00|63988.5|63951.6|63983.8|63963.8|64007.8|63965.5|63981|63949.2|489
1636328700000|2021-11-07 23:45:00|64001.5|63959.3|63982.9|63962.9|64002.5|63967.7|63981.6|63958.4|359
1636329000000|2021-11-07 23:50:00|63983.1|63963.1|63979.4|63959.4|63989.8|63969.6|63974.1|63948.4|396
1636329300000|2021-11-07 23:55:00|63979.3|63959.3|63981.1|63961.1|63987.2|63963.5|63978.9|63955|261
1636329600000|2021-11-08 00:00:00|63983.3|63963.3|63978.2|63958.2|63984.8|63964.8|63973.3|63953.2|602
1636329900000|2021-11-08 00:05:00|63978.4|63958.4|63981|63961|63983.4|63963.4|63975.1|63955.1|388
1636330200000|2021-11-08 00:10:00|63980.8|63960.8|63974.7|63954.7|63981.1|63961.1|63973.1|63953.1|436
1636330500000|2021-11-08 00:15:00|63974.9|63954.9|63970.9|63950.9|63977.6|63957.6|63968.7|63948.7|421
1636330800000|2021-11-08 00:20:00|63971.1|63951.1|63965.2|63945.2|63972.9|63955.5|63963.9|63943.9|314
1636331100000|2021-11-08 00:25:00|63965.3|63945.3|63965.3|63945.3|63968.4|63948.4|63952.9|63932.9|466
1636331400000|2021-11-08 00:30:00|63965.2|63945.2|63955.7|63935.7|63965.3|63945.3|63955|63935|423
1636331700000|2021-11-08 00:35:00|63955.8|63935.8|63957.4|63937.4|63958.6|63938.6|63953.2|63933.2|438
1636332000000|2021-11-08 00:40:00|63957.8|63937.8|63970.7|63950.7|63972|63952|63957.6|63937.6|326
1636332300000|2021-11-08 00:45:00|63970.6|63950.6|63969.5|63949.5|63976.1|63956.1|63965.2|63945.2|420
1636332600000|2021-11-08 00:50:00|63969.1|63949.1|63970.9|63950.9|63974.6|63957.3|63967.2|63947.8|531
1636332900000|2021-11-08 00:55:00|63971|63951|63973.5|63953.5|63977.3|63957.3|63967.5|63947.5|435
1636333200000|2021-11-08 01:00:00|63973.6|63953.6|63983.6|63963.6|63986|63966.1|63973.1|63953.1|774
1636333500000|2021-11-08 01:05:00|63983.5|63963.5|63975.4|63955.4|63987.1|63967.1|63973.9|63953.9|601
1636333800000|2021-11-08 01:10:00|63975.5|63955.5|63979.1|63959.1|63982.8|63962.8|63975.4|63955.4|518
1636334100000|2021-11-08 01:15:00|63979.2|63959.2|63968.3|63948.3|63987.7|63967.7|63963.5|63943.5|695
1636334400000|2021-11-08 01:20:00|63963.4|63953.4|63967.8|63947.8|63969.3|63954.4|63959|63943.7|530
1636334700000|2021-11-08 01:25:00|63967.4|63947.4|63955.2|63945.2|63969.9|63954.2|63955.2|63941.6|438
1636335000000|2021-11-08 01:30:00|63960.3|63940.3|63996.2|63976.2|63996.2|63976.2|63955|63940.1|779
1636335300000|2021-11-08 01:35:00|63996.1|63976.1|63997.7|63977.7|64001.8|63986.4|63985.5|63968.5|723
1636335600000|2021-11-08 01:40:00|63997.9|63977.9|63989.6|63969.6|63998.1|63981.3|63982.9|63967.9|616
1636335900000|2021-11-08 01:45:00|63989.9|63969.9|63982|63972|63993.6|63978.7|63977.3|63962.2|589
1636336200000|2021-11-08 01:50:00|63987|63967|63998|63978|63998.2|63982.3|63981.1|63967|631
1636336500000|2021-11-08 01:55:00|63997.8|63977.8|63990.9|63970.9|64001.4|63986.6|63986.2|63969.5|711
1636336800000|2021-11-08 02:00:00|63991.5|63971.5|63988.9|63978.9|63995.7|63980.1|63981.6|63967.8|504
1636337100000|2021-11-08 02:05:00|63989|63979|63981.3|63971.3|63994.5|63979.7|63979.2|63963.7|567
1636337400000|2021-11-08 02:10:00|63981.4|63971.4|63984.9|63974.9|63992.1|63978.1|63980.4|63967.8|527
1636337700000|2021-11-08 02:15:00|63984.7|63974.7|63973.4|63963.4|63992.5|63977|63972.2|63958|487
1636338000000|2021-11-08 02:20:00|63972.7|63962.7|63980.1|63970.1|63985.2|63970.1|63972.1|63957.1|527
1636338300000|2021-11-08 02:25:00|63980.2|63970.2|63974.8|63964.8|63985.6|63971|63971.3|63956|497
1636338600000|2021-11-08 02:30:00|63974.7|63964.7|63968.8|63958.8|63980.9|63965.2|63968.1|63950.6|673
1636338900000|2021-11-08 02:35:00|63968.7|63958.7|63971.1|63961.1|63981.7|63965.9|63964.2|63948.9|623
1636339200000|2021-11-08 02:40:00|63971.2|63961.2|63978.5|63968.5|63982.4|63969|63969|63954.4|481
1636339500000|2021-11-08 02:45:00|63978.6|63968.6|63978.4|63968.4|63983.5|63968.6|63970.6|63954.3|502
1636339800000|2021-11-08 02:50:00|63978.3|63968.3|63971.1|63961.1|63985|63969.6|63966.9|63953.3|544
1636340100000|2021-11-08 02:55:00|63971|63961|63973.1|63963.1|63982.5|63967.5|63970|63955.3|589
1636340400000|2021-11-08 03:00:00|63973.2|63963.2|63968.9|63958.9|63978.9|63964.3|63966|63954.5|597
1636340700000|2021-11-08 03:05:00|63968.8|63958.8|63966.3|63956.3|63975.4|63960.4|63966.3|63953.2|461
1636341000000|2021-11-08 03:10:00|63967|63957|63963.5|63953.5|63971.5|63957|63960|63945.6|541
1636341300000|2021-11-08 03:15:00|63963.6|63953.6|63965.9|63955.9|63971.6|63956.5|63962|63947.4|421
1636341600000|2021-11-08 03:20:00|63965.8|63955.8|63964|63954|63970.6|63955.9|63962.6|63947.5|342
1636341900000|2021-11-08 03:25:00|63968.8|63948.8|63962.4|63952.4|63969.9|63957.6|63960.7|63945.9|423
1636342200000|2021-11-08 03:30:00|63962.3|63952.3|63964.7|63954.7|63973.5|63956.3|63962.3|63948.5|377
1636342500000|2021-11-08 03:35:00|63964.6|63954.6|63967.3|63957.3|63974.5|63959.5|63964.3|63950.7|446
1636342800000|2021-11-08 03:40:00|63967.2|63957.2|63967.7|63957.7|63975|63959.7|63966.5|63951.6|386
1636343100000|2021-11-08 03:45:00|63968.2|63958.2|63974|63964|63975.3|63964.1|63967|63953.1|344
1636343400000|2021-11-08 03:50:00|63973.9|63963.9|63978.6|63958.6|63979.2|63964.5|63969.7|63954.7|292
1636343700000|2021-11-08 03:55:00|63978.8|63958.8|63969.4|63959.4|63978.8|63963.8|63969|63954.1|339
1636344000000|2021-11-08 04:00:00|63969.5|63959.5|63974.2|63964.2|63979.2|63964.6|63969.5|63954.5|338
1636344300000|2021-11-08 04:05:00|63974.1|63964.1|63971.8|63961.8|63975|63965|63971.6|63961.6|304
1636344600000|2021-11-08 04:10:00|63971.9|63961.9|63971.3|63961.3|63978.4|63964.1|63971.1|63956.7|264
1636344900000|2021-11-08 04:15:00|63971.2|63961.2|63979.2|63959.2|63979.5|63964.5|63970.7|63956.1|213
1636345200000|2021-11-08 04:20:00|63979.1|63959.1|63974.4|63964.4|63979.4|63964.4|63971.5|63956|267
1636345500000|2021-11-08 04:25:00|63974.3|63964.3|63970.9|63960.9|63976.2|63964.4|63970.6|63956.1|245
1636345800000|2021-11-08 04:30:00|63971|63961|63974.4|63964.4|63974.4|63964.4|63970.8|63960.8|189
1636346100000|2021-11-08 04:35:00|63974.2|63964.2|63972.4|63962.4|63978|63964.3|63971|63956.7|237
1636346400000|2021-11-08 04:40:00|63972.3|63962.3|63973.7|63963.7|63979.3|63965|63972.2|63958.4|277
1636346700000|2021-11-08 04:45:00|63973.6|63963.6|63973.1|63963.1|63978.7|63964.4|63972.5|63958.2|165
1636347000000|2021-11-08 04:50:00|63973.3|63963.3|63973.1|63963.1|63973.4|63963.4|63971.7|63961.7|214
1636347300000|2021-11-08 04:55:00|63972.7|63962.7|63970.7|63960.7|63974.1|63964.1|63970.5|63960.5|262
1636347600000|2021-11-08 05:00:00|63970.8|63960.8|63971.2|63961.2|63975.7|63961.9|63969.1|63955.4|343
1636347900000|2021-11-08 05:05:00|63971|63961|63956.2|63946.2|63976.3|63962.8|63953.1|63935.4|503
1636348200000|2021-11-08 05:10:00|63956.7|63946.7|63958.8|63948.8|63964.7|63949.7|63955.8|63941|434
1636348500000|2021-11-08 05:15:00|63958.6|63948.6|63959.3|63949.3|63971|63954.3|63954.3|63943.2|537
1636348800000|2021-11-08 05:20:00|63959.2|63949.2|63964.6|63954.6|63970.9|63955|63957.5|63942.6|457
1636349100000|2021-11-08 05:25:00|63964.5|63954.5|63958.6|63948.6|63967.6|63954.5|63958.4|63947.6|341
1636349400000|2021-11-08 05:30:00|63958.5|63948.5|63961.8|63941.8|63963.6|63951.2|63951.9|63936.8|522
1636349700000|2021-11-08 05:35:00|63961.9|63941.9|63959.1|63939.1|63962.9|63947.5|63953.2|63938.8|474
1636350000000|2021-11-08 05:40:00|63959|63939|63964.5|63944.5|63968.8|63951.5|63953.6|63938.7|503
1636350300000|2021-11-08 05:45:00|63964.4|63944.4|63964.3|63944.3|63968.9|63954.2|63958.9|63943.7|375
1636350600000|2021-11-08 05:50:00|63964.2|63944.2|63962.6|63942.6|63964.7|63949.7|63957.1|63942.5|418
1636350900000|2021-11-08 05:55:00|63962.5|63942.5|63956.2|63946.2|63967.6|63948.9|63950.5|63935.4|605
1636351200000|2021-11-08 06:00:00|63956.3|63946.3|63960.9|63950.9|63965.9|63951.3|63950.9|63936.1|536
1636351500000|2021-11-08 06:05:00|63960.8|63950.8|63952.2|63942.2|63966|63951.3|63951.1|63936.1|589
1636351800000|2021-11-08 06:10:00|63952.1|63942.1|63958.8|63938.8|63961.1|63946.6|63951.9|63938.1|404
1636352100000|2021-11-08 06:15:00|63958.7|63938.7|63960.9|63950.9|63969.2|63954.4|63953.5|63938.7|466
1636352400000|2021-11-08 06:20:00|63961|63951|63963.2|63953.2|63968.3|63954.1|63960|63944.8|347
1636352700000|2021-11-08 06:25:00|63963.3|63953.3|63963.7|63953.7|63969|63954.3|63961.9|63947.7|349
1636353000000|2021-11-08 06:30:00|63963.8|63953.8|63966.8|63956.8|63972|63958.1|63962.3|63947.5|454
1636353300000|2021-11-08 06:35:00|63966.9|63956.9|63962.1|63952.1|63972.7|63957.9|63961.7|63947.1|492
1636353600000|2021-11-08 06:40:00|63962.2|63952.2|63963.6|63953.6|63969|63954|63959.2|63944.7|444
1636353900000|2021-11-08 06:45:00|63964.1|63954.1|63968.4|63948.4|63972.6|63959.7|63963|63948.3|437
1636354200000|2021-11-08 06:50:00|63968.5|63948.5|63959.6|63949.6|63968.8|63954.1|63959.2|63944.2|421
1636354500000|2021-11-08 06:55:00|63959.5|63949.5|63960.5|63950.5|63968.4|63955.4|63956.5|63943.1|608
1636354800000|2021-11-08 07:00:00|63960.6|63950.6|63957.9|63947.9|63974|63958.9|63957.7|63944.4|590
1636355100000|2021-11-08 07:05:00|63957.8|63947.8|63960.2|63950.2|63967.5|63953.6|63957.7|63943.8|366
1636355400000|2021-11-08 07:10:00|63965.2|63945.2|63960.9|63950.9|63966.9|63952.4|63957.2|63942.1|496
1636355700000|2021-11-08 07:15:00|63965.9|63945.9|63964.1|63944.1|63967.4|63951.9|63957.4|63942.4|575
1636356000000|2021-11-08 07:20:00|63964.2|63944.2|63963.2|63943.2|63966.7|63949.3|63957.1|63942.7|496
1636356300000|2021-11-08 07:25:00|63963.1|63943.1|63966.9|63946.9|63968.8|63953.5|63956.5|63942.2|517
1636356600000|2021-11-08 07:30:00|63967|63947|63970.7|63960.7|63973.9|63961.1|63962.4|63947|472
1636356900000|2021-11-08 07:35:00|63970.6|63960.6|63971.7|63961.7|63979.7|63964.7|63966.9|63955.5|569
1636357200000|2021-11-08 07:40:00|63971.5|63961.5|63967.3|63957.3|63978.1|63963.6|63966.9|63952.4|555
1636357500000|2021-11-08 07:45:00|63968.2|63958.2|63968.2|63958.2|63976.1|63961.8|63966.9|63953.6|379
1636357800000|2021-11-08 07:50:00|63968.3|63958.3|63964.5|63954.5|63973.5|63960.9|63960.4|63947.8|497
1636358100000|2021-11-08 07:55:00|63964.4|63954.4|63966.1|63956.1|63973.6|63959.1|63963.2|63948.7|511
1636358400000|2021-11-08 08:00:00|63965.9|63955.9|63960.1|63950.1|63968|63956.6|63959.2|63944.3|544
1636358700000|2021-11-08 08:05:00|63960|63950|63959.4|63949.4|63969.3|63959.1|63956.5|63942.6|571
1636359000000|2021-11-08 08:10:00|63959.5|63949.5|63962.6|63952.6|63970.7|63956|63958.2|63943.2|573
1636359300000|2021-11-08 08:15:00|63962.5|63952.5|63964.9|63954.9|63969.9|63955.3|63961|63946.1|489
1636359600000|2021-11-08 08:20:00|63964.8|63954.8|63964.8|63954.8|63973.7|63959.2|63960.9|63946.5|600
1636359900000|2021-11-08 08:25:00|63964.9|63954.9|63964.6|63954.6|63969.8|63955.6|63959.3|63946.1|546
1636360200000|2021-11-08 08:30:00|63964.5|63954.5|63957|63947|63969.5|63955.3|63956|63942.1|560
1636360500000|2021-11-08 08:35:00|63957.3|63947.3|63946.4|63936.4|63957.9|63947.4|63944.8|63933.4|520
1636360800000|2021-11-08 08:40:00|63946.3|63936.3|63931.4|63921.4|63954.6|63940.7|63931.4|63918.6|428
1636361100000|2021-11-08 08:45:00|63936|63916|63933.3|63923.3|63941.7|63928|63924.6|63913.9|617
1636361400000|2021-11-08 08:50:00|63933.2|63923.2|63927.3|63917.3|63942.5|63927.5|63925.7|63910.4|597
1636361700000|2021-11-08 08:55:00|63927.6|63917.6|63939.9|63929.9|63948.9|63934.1|63925.1|63910.2|589
1636362000000|2021-11-08 09:00:00|63940.1|63930.1|63941.1|63931.1|63955.4|63941|63936.2|63922.3|593
1636362300000|2021-11-08 09:05:00|63941.2|63931.2|63940.5|63930.5|63946.8|63934|63938.4|63923.7|400
1636362600000|2021-11-08 09:10:00|63940.4|63930.4|63937.6|63917.6|63946.4|63931.7|63929.8|63913.4|474
1636362900000|2021-11-08 09:15:00|63937.5|63917.5|63934.5|63924.5|63944|63929.1|63926.4|63911.5|533
1636363200000|2021-11-08 09:20:00|63934.6|63924.6|63941.5|63931.5|63949.4|63934.6|63931.7|63916.8|629
1636363500000|2021-11-08 09:25:00|63941.3|63931.3|63943.7|63923.7|63948.2|63933.7|63935.6|63922|437
1636363800000|2021-11-08 09:30:00|63943.6|63923.6|63930.4|63920.4|63943.6|63927.8|63930|63915.6|453
1636364100000|2021-11-08 09:35:00|63930.3|63920.3|63924.7|63914.7|63935.5|63920.8|63924.1|63909.8|532
1636364400000|2021-11-08 09:40:00|63926.1|63916.1|63929.7|63919.7|63933.9|63919.7|63924.3|63909.6|472
1636364700000|2021-11-08 09:45:00|63929.8|63919.8|63929.1|63919.1|63938.8|63924.4|63927.5|63912.3|569
1636365000000|2021-11-08 09:50:00|63929.2|63919.2|63928.9|63918.9|63937.3|63923.9|63927.7|63913.2|440
1636365300000|2021-11-08 09:55:00|63928.5|63918.5|63934.2|63924.2|63938.1|63925.6|63928.1|63912.8|475
1636365600000|2021-11-08 10:00:00|63934.1|63924.1|63943.2|63923.2|63943.4|63928.6|63931.3|63916.1|611
1636365900000|2021-11-08 10:05:00|63943.1|63923.1|63954.2|63934.2|63957.8|63942.9|63938|63922.9|490
1636366200000|2021-11-08 10:10:00|63954.3|63934.3|63954.1|63934.1|63958.4|63943.5|63947.9|63932.5|308
1636366500000|2021-11-08 10:15:00|63954|63934|63961.9|63941.9|63962.3|63949.1|63948.7|63933.5|372
1636366800000|2021-11-08 10:20:00|63961.8|63941.8|63957.8|63947.8|63971.4|63956.7|63956.1|63941.7|342
1636367100000|2021-11-08 10:25:00|63957.9|63947.9|63961|63951|63966.5|63953.1|63957.8|63942.9|277
1636367400000|2021-11-08 10:30:00|63960.6|63950.6|63953.3|63943.3|63963.4|63950.6|63953|63938.1|358
1636367700000|2021-11-08 10:35:00|63953.2|63943.2|63950.9|63940.9|63959|63944.1|63950.6|63935.8|250
1636368000000|2021-11-08 10:40:00|63950.8|63940.8|63942.2|63932.2|63957.8|63943.1|63941.3|63926.4|331
1636368300000|2021-11-08 10:45:00|63942.1|63932.1|63952.4|63932.4|63952.4|63936.6|63937.3|63922.4|407
1636368600000|2021-11-08 10:50:00|63952.2|63932.2|63950.1|63930.1|63959.6|63943.7|63946.1|63930.1|515
1636368900000|2021-11-08 10:55:00|63950|63930|63944.8|63924.8|63951.1|63934.8|63939|63923.2|512
1636369200000|2021-11-08 11:00:00|63944.9|63924.9|63950.6|63930.6|63952.3|63936.7|63936.9|63921.7|464
1636369500000|2021-11-08 11:05:00|63950.5|63930.5|63958.8|63938.8|63959.1|63943.9|63944.8|63930|476
1636369800000|2021-11-08 11:10:00|63958.9|63938.9|63947.1|63937.1|63959.9|63943.9|63946|63931.9|338
1636370100000|2021-11-08 11:15:00|63947|63937|63949.4|63929.4|63958.9|63943|63944.1|63929.2|348
1636370400000|2021-11-08 11:20:00|63944.5|63934.5|63947.8|63927.8|63949.2|63934.6|63940.5|63925.6|315
1636370700000|2021-11-08 11:25:00|63947.7|63927.7|63935.1|63925.1|63947.7|63931.2|63933.4|63918.4|340
1636371000000|2021-11-08 11:30:00|63935|63925|63939|63919|63940.1|63925|63933.6|63918.4|235
1636371300000|2021-11-08 11:35:00|63939.2|63919.2|63937.6|63917.6|63941.3|63927.2|63930.1|63915.4|345
1636371600000|2021-11-08 11:40:00|63938.1|63918.1|63932.1|63922.1|63939.8|63925|63926.5|63912.1|336
1636371900000|2021-11-08 11:45:00|63931.9|63921.9|63934.9|63914.9|63939.6|63924.2|63928.4|63913.4|341
1636372200000|2021-11-08 11:50:00|63934.8|63914.8|63936.8|63916.8|63938.2|63923|63929.7|63914.7|287
1636372500000|2021-11-08 11:55:00|63936.9|63916.9|63923.2|63913.2|63937.2|63921.2|63921.9|63907.6|479
1636372800000|2021-11-08 12:00:00|63929.3|63909.3|63932.2|63912.2|63937.5|63922|63917.9|63903.4|537
1636373100000|2021-11-08 12:05:00|63932.4|63912.4|63938|63918|63938.3|63923.1|63928.1|63912.4|416
1636373400000|2021-11-08 12:10:00|63938.1|63918.1|63936.5|63926.5|63942.7|63928|63930.8|63916|467
1636373700000|2021-11-08 12:15:00|63936.6|63926.6|63935.9|63915.9|63941|63926.6|63930.1|63915.5|385
1636374000000|2021-11-08 12:20:00|63935.8|63915.8|63926.2|63906.2|63935.9|63920.6|63923.6|63903.6|405
1636374300000|2021-11-08 12:25:00|63926|63906|63922.2|63912.2|63927.6|63912.4|63914.1|63899.3|546
1636374600000|2021-11-08 12:30:00|63922|63912|63924.6|63904.6|63928.6|63913.2|63918.8|63904.1|488
1636374900000|2021-11-08 12:35:00|63924.7|63904.7|63923.7|63903.7|63926.7|63911.8|63918.9|63903.1|454
1636375200000|2021-11-08 12:40:00|63923.4|63903.4|63921|63901|63924.7|63909.3|63915.1|63898.1|472
1636375500000|2021-11-08 12:45:00|63920|63900|63919.4|63899.4|63921.8|63906.3|63912.5|63897.3|394
1636375800000|2021-11-08 12:50:00|63914.4|63904.4|63925.1|63915.1|63929.3|63915.1|63910.8|63896.4|516
1636376100000|2021-11-08 12:55:00|63926.3|63916.3|63924.6|63914.6|63931.3|63919.1|63921.4|63907.1|419
1636376400000|2021-11-08 13:00:00|63924.2|63914.2|63926.9|63906.9|63932|63919.7|63920|63905.6|631
1636376700000|2021-11-08 13:05:00|63922.1|63912.1|63914.4|63904.4|63927.1|63912.8|63910|63895|668
1636377000000|2021-11-08 13:10:00|63914.3|63904.3|63910.5|63900.5|63923.3|63908.7|63910.2|63895.7|527
1636377300000|2021-11-08 13:15:00|63910.6|63900.6|63913.6|63893.6|63918|63902.4|63906.7|63892|544
1636377600000|2021-11-08 13:20:00|63913.1|63893.1|63916.7|63896.7|63921.2|63906.3|63907.2|63892.9|541
1636377900000|2021-11-08 13:25:00|63916.5|63896.5|63903.5|63883.5|63916.6|63902.3|63898.4|63883.4|573
1636378200000|2021-11-08 13:30:00|63903.6|63883.6|63908.6|63888.6|63908.8|63893.5|63896.8|63881.9|550
1636378500000|2021-11-08 13:35:00|63908.2|63888.2|63911.1|63891.1|63915.1|63900.7|63902.9|63888.1|607
1636378800000|2021-11-08 13:40:00|63911|63891|63920.1|63900.1|63924|63908.6|63905.2|63890.9|564
1636379100000|2021-11-08 13:45:00|63920.2|63900.2|63915.9|63895.9|63921.6|63906.7|63908.7|63893.7|512
1636379400000|2021-11-08 13:50:00|63915.8|63895.8|63915.2|63905.2|63922.1|63905.9|63908.8|63893.8|590
1636379700000|2021-11-08 13:55:00|63915.1|63905.1|63918.2|63908.2|63925.6|63912.4|63913.5|63899.1|462
1636380000000|2021-11-08 14:00:00|63918.1|63908.1|63912.7|63902.7|63929.4|63911.5|63908.6|63893.9|716
1636380300000|2021-11-08 14:05:00|63914.4|63904.4|63918.6|63908.6|63925.3|63910.1|63914.4|63900.8|591
1636380600000|2021-11-08 14:10:00|63919.2|63909.2|63916.2|63906.2|63930.7|63915.6|63912.5|63899.2|733
1636380900000|2021-11-08 14:15:00|63916.1|63906.1|63903.3|63883.3|63922.2|63907.6|63897.4|63882.5|647
1636381200000|2021-11-08 14:20:00|63902.8|63882.8|63896.3|63886.3|63903.3|63888.4|63893.8|63878.6|479
1636381500000|2021-11-08 14:25:00|63896|63886|63901.5|63891.5|63909.7|63894.7|63893.8|63879|603
1636381800000|2021-11-08 14:30:00|63901.2|63891.2|63897.9|63887.9|63914|63898.8|63894.9|63879.9|871
1636382100000|2021-11-08 14:35:00|63898|63888|63894.3|63884.3|63903.8|63889.1|63893.1|63878.1|683
1636382400000|2021-11-08 14:40:00|63894.1|63884.1|63900.6|63890.6|63901.8|63890.8|63893.1|63878.8|603
1636382700000|2021-11-08 14:45:00|63900.7|63890.7|63894.5|63884.5|63904|63890.7|63893.3|63878.5|542
1636383000000|2021-11-08 14:50:00|63894.6|63884.6|63900.5|63880.5|63901.8|63886.6|63894.2|63879.3|537
1636383300000|2021-11-08 14:55:00|63900.4|63880.4|63895.1|63885.1|63903.5|63888.5|63893.4|63878.8|489
1636383600000|2021-11-08 15:00:00|63895|63885|63896.1|63886.1|63906.1|63891.6|63894.5|63881|550
1636383900000|2021-11-08 15:05:00|63901.1|63881.1|63896|63886|63905|63889|63893.1|63878.5|533
1636384200000|2021-11-08 15:10:00|63895.9|63885.9|63896.8|63876.8|63902.3|63887.2|63890|63874|532
1636384500000|2021-11-08 15:15:00|63896.7|63876.7|63893.3|63873.3|63898.5|63883.3|63889.4|63871.8|539
1636384800000|2021-11-08 15:20:00|63893.2|63873.2|63890.7|63870.7|63894.9|63879|63884.9|63869.9|521
1636385100000|2021-11-08 15:25:00|63890.3|63870.3|63890.3|63870.3|63894.2|63876.1|63885|63869.5|499
1636385400000|2021-11-08 15:30:00|63885.4|63875.4|63883.7|63873.7|63892|63876.6|63882.2|63867.3|471
1636385700000|2021-11-08 15:35:00|63884.1|63874.1|63894.3|63874.3|63894.7|63878.1|63883.9|63869.4|479
1636386000000|2021-11-08 15:40:00|63894.2|63874.2|63901.9|63881.9|63903|63887.7|63888.5|63873.5|547
1636386300000|2021-11-08 15:45:00|63902|63882|63894.8|63874.8|63902.2|63886.9|63889.7|63874.8|435
1636386600000|2021-11-08 15:50:00|63894.9|63874.9|63895.8|63875.8|63901.7|63881.7|63889.3|63873.1|491
1636386900000|2021-11-08 15:55:00|63895.9|63875.9|63897|63877|63900.3|63885.7|63888.7|63872.5|561
1636387200000|2021-11-08 16:00:00|63891.9|63881.9|63892.7|63882.7|63900.7|63885.6|63890.6|63875.4|525
1636387500000|2021-11-08 16:05:00|63892.8|63882.8|63893.4|63883.4|63899.8|63885.2|63888.2|63873.7|437
1636387800000|2021-11-08 16:10:00|63893.5|63883.5|63898.7|63878.7|63903.1|63887.5|63893.4|63878.6|410
1636388100000|2021-11-08 16:15:00|63898.8|63878.8|63897.7|63877.7|63900.4|63885.1|63892|63875.8|448
1636388400000|2021-11-08 16:20:00|63897.6|63877.6|63891.7|63881.7|63898.8|63883|63888.2|63873.2|474
1636388700000|2021-11-08 16:25:00|63891.8|63881.8|63895.5|63875.5|63897.9|63882.7|63888.7|63874|427
1636389000000|2021-11-08 16:30:00|63895.6|63875.6|63893.6|63873.6|63896.5|63881.3|63887.6|63872.6|443
1636389300000|2021-11-08 16:35:00|63893.8|63873.8|63887.2|63877.2|63896.7|63881.4|63886.8|63871.8|397
1636389600000|2021-11-08 16:40:00|63892.2|63872.2|63883.9|63873.9|63894.7|63879.3|63881.9|63867.9|378
1636389900000|2021-11-08 16:45:00|63883.7|63873.7|63889.4|63869.4|63889.6|63874.7|63880.7|63866.4|501
1636390200000|2021-11-08 16:50:00|63889.3|63869.3|63889.9|63869.9|63893.2|63876.9|63884.8|63869.2|472
1636390500000|2021-11-08 16:55:00|63890.1|63870.1|63882.8|63872.8|63890.1|63875.1|63881.6|63867.7|355
1636390800000|2021-11-08 17:00:00|63882.7|63872.7|63892.7|63872.7|63894.6|63879.2|63882.5|63868.3|379
1636391100000|2021-11-08 17:05:00|63892.3|63872.3|63892.1|63872.1|63893|63877.5|63884.9|63869.6|336
1636391400000|2021-11-08 17:10:00|63892|63872|63890.8|63870.8|63892.2|63876.9|63885.6|63870.1|345
1636391700000|2021-11-08 17:15:00|63890.9|63870.9|63884|63874|63891.8|63875.9|63882.8|63867.6|290
1636392000000|2021-11-08 17:20:00|63884.1|63874.1|63884.6|63874.6|63890.5|63875.7|63883.1|63867.1|349
1636392300000|2021-11-08 17:25:00|63884.5|63874.5|63889.2|63869.2|63890.9|63875.9|63882.5|63867.6|257
1636392600000|2021-11-08 17:30:00|63889.4|63869.4|63883.6|63873.6|63890|63875.2|63882.3|63867.1|363
1636392900000|2021-11-08 17:35:00|63883.5|63873.5|63883.8|63873.8|63890.7|63875.8|63883.2|63868.3|302
1636393200000|2021-11-08 17:40:00|63888.6|63868.6|63884.7|63874.7|63889.8|63874.9|63882.8|63867.8|275
1636393500000|2021-11-08 17:45:00|63884.6|63874.6|63888.6|63868.6|63888.8|63874.6|63878.9|63865.3|385
1636393800000|2021-11-08 17:50:00|63888.5|63868.5|63890.7|63870.7|63890.8|63875.9|63882.9|63867.6|470
1636394100000|2021-11-08 17:55:00|63890.6|63870.6|63886.1|63866.1|63890.8|63875.3|63884.6|63866.1|370
1636394400000|2021-11-08 18:00:00|63886.5|63866.5|63890.3|63870.3|63893.5|63878.7|63880|63865.2|490
1636394700000|2021-11-08 18:05:00|63890.4|63870.4|63884.7|63864.7|63891|63871|63879.3|63864.1|432
1636395000000|2021-11-08 18:10:00|63884.9|63864.9|63884.5|63864.5|63885.8|63869.9|63879.1|63864.2|274
1636395300000|2021-11-08 18:15:00|63884.6|63864.6|63879.3|63869.3|63885.5|63869.9|63879.1|63864.2|274
1636395600000|2021-11-08 18:20:00|63884.6|63864.6|63881.8|63861.8|63884.7|63869.6|63875.5|63860.3|319
1636395900000|2021-11-08 18:25:00|63881.9|63861.9|63884.5|63864.5|63884.9|63868.8|63876.3|63860.9|335
1636396200000|2021-11-08 18:30:00|63884.6|63864.6|63886.9|63866.9|63887.5|63872.3|63880.5|63863.6|357
1636396500000|2021-11-08 18:35:00|63887.1|63867.1|63884.7|63864.7|63887.5|63872.3|63879.4|63864.5|252
1636396800000|2021-11-08 18:40:00|63884.8|63864.8|63884.8|63864.8|63887.1|63871.9|63879.6|63864.6|217
1636397100000|2021-11-08 18:45:00|63883.3|63863.3|63877.8|63867.8|63883.8|63868|63875.6|63861.1|269
1636397400000|2021-11-08 18:50:00|63877.9|63867.9|63883|63863|63883.1|63868.1|63875.5|63861.1|157
1636397700000|2021-11-08 18:55:00|63882.9|63862.9|63885.4|63865.4|63889|63873.9|63877.2|63862.1|222
1636398000000|2021-11-08 19:00:00|63885.5|63865.5|63878.3|63868.3|63885.5|63870.1|63878.2|63862.4|238
1636398300000|2021-11-08 19:05:00|63878.2|63868.2|63883.9|63863.9|63883.9|63868.7|63877.2|63862|191
1636398600000|2021-11-08 19:10:00|63883.7|63863.7|63885.2|63865.2|63885.6|63870.5|63879.6|63863.6|167
1636398900000|2021-11-08 19:15:00|63880.2|63870.2|63886.6|63866.6|63886.9|63871.8|63879.8|63864|169
1636399200000|2021-11-08 19:20:00|63886.7|63866.7|63882.7|63862.7|63887.7|63872.4|63881.2|63862.5|221
1636399500000|2021-11-08 19:25:00|63877.8|63867.8|63882.3|63862.3|63883.1|63867.8|63876.8|63861.8|261
1636399800000|2021-11-08 19:30:00|63882.2|63862.2|63876.4|63866.4|63882.4|63867.3|63875.2|63860.9|246
1636400100000|2021-11-08 19:35:00|63876.5|63866.5|63876.4|63866.4|63882.1|63867.1|63876.1|63861.2|190
1636400400000|2021-11-08 19:40:00|63881.4|63861.4|63876.5|63866.5|63882.3|63867.2|63876.2|63861.2|227
1636400700000|2021-11-08 19:45:00|63876.6|63866.6|63883.4|63863.4|63885.1|63870.2|63875.8|63860.7|257
1636401000000|2021-11-08 19:50:00|63883.3|63863.3|63884.7|63864.7|63884.9|63870.1|63877.8|63862.9|182
1636401300000|2021-11-08 19:55:00|63884.5|63864.5|63876.5|63866.5|63885.1|63869.7|63876.1|63861.2|222
1636401600000|2021-11-08 20:00:00|63876.6|63866.6|63886.4|63866.4|63889|63874|63874.5|63860.4|261
1636401900000|2021-11-08 20:05:00|63881.3|63871.3|63894.4|63874.4|63895.8|63880.2|63881.2|63866.1|326
1636402200000|2021-11-08 20:10:00|63894.3|63874.3|63892.2|63872.2|63894.5|63879.5|63886.6|63871.7|355
1636402500000|2021-11-08 20:15:00|63892.4|63872.4|63890.6|63870.6|63893.9|63878.8|63885.3|63869.8|314
1636402800000|2021-11-08 20:20:00|63890.4|63870.4|63883.8|63873.8|63891.1|63875.8|63883.6|63868.2|232
1636403100000|2021-11-08 20:25:00|63883.6|63873.6|63882.8|63862.8|63888.4|63873.7|63880.5|63862.1|315
1636403400000|2021-11-08 20:30:00|63883|63863|63882.4|63862.4|63883.2|63863.2|63881.8|63861.8|210
1636403700000|2021-11-08 20:35:00|63882.2|63862.2|63882.5|63862.5|63883.1|63867.6|63876.9|63861.4|186
1636404000000|2021-11-08 20:40:00|63882.7|63862.7|63882.6|63862.6|63883.1|63863.1|63881.7|63861.7|209
1636404300000|2021-11-08 20:45:00|63882.7|63862.7|63882.6|63862.6|63883.2|63867.4|63877.1|63861.5|216
1636404600000|2021-11-08 20:50:00|63882.4|63862.4|63881.8|63861.8|63883.6|63868.5|63877.3|63860.2|250
1636404900000|2021-11-08 20:55:00|63881.9|63861.9|63885|63865|63887.2|63869.2|63875.5|63858.3|422
1636405200000|2021-11-08 21:00:00|63884.7|63864.7|63887.2|63867.2|63887.3|63867.3|63883.7|63863.7|317
1636405500000|2021-11-08 21:05:00|63887.3|63867.3|63887.4|63867.4|63887.7|63867.7|63885.4|63865.4|175
1636405800000|2021-11-08 21:10:00|63887.6|63867.6|63892.3|63872.3|63893.9|63873.9|63886.4|63866.4|330
1636406100000|2021-11-08 21:15:00|63892.4|63872.4|63890.9|63870.9|63893.3|63873.3|63890.9|63870.9|125
1636406400000|2021-11-08 21:20:00|63892.1|63872.1|63890.7|63870.7|63892.7|63872.7|63889.5|63869.5|221
1636406700000|2021-11-08 21:25:00|63891|63871|63890.8|63870.8|63891.1|63871.1|63889.7|63869.7|136
1636407000000|2021-11-08 21:30:00|63891.2|63871.2|63891.5|63871.5|63892.5|63872.5|63889.5|63869.5|151
1636407300000|2021-11-08 21:35:00|63891.4|63871.4|63891.6|63871.6|63891.8|63871.8|63890.3|63870.3|147
1636407600000|2021-11-08 21:40:00|63891.5|63871.5|63892.9|63872.9|63893.3|63873.3|63890.3|63870.3|260
1636407900000|2021-11-08 21:45:00|63892.7|63872.7|63892|63872|63895.6|63875.6|63891.5|63871.5|133
1636408200000|2021-11-08 21:50:00|63892.1|63872.1|63902.8|63882.8|63907|63887|63891.6|63871.6|248
1636408500000|2021-11-08 21:55:00|63902.2|63882.2|63895.2|63864|63916.5|63890.8|63886.6|63850.6|358
1636408800000|2021-11-08 22:00:00|63907.1|63858.2|63920.6|63815.1|63927|63869.7|63903.6|63807.9|160
1636409100000|2021-11-08 22:05:00|63915.7|63819.8|63906.9|63876.4|63916|63882|63901.7|63819.8|119
1636409400000|2021-11-08 22:10:00|63911.8|63864.4|63913.8|63868.7|63916.8|63882.3|63902.3|63843.7|141
1636409700000|2021-11-08 22:15:00|63909.9|63872.7|63912.4|63866.6|63918.5|63880.1|63899.5|63848|166
1636410000000|2021-11-08 22:20:00|63918.5|63868.3|63917.3|63861.3|63919.3|63881.3|63901|63846.5|110
1636410300000|2021-11-08 22:25:00|63915.1|63866.6|63911.4|63865.7|63920.5|63880.7|63899.2|63839.8|160
1636410600000|2021-11-08 22:30:00|63907|63860.8|63912.3|63868.2|63914.3|63883.8|63897.9|63857|214
1636410900000|2021-11-08 22:35:00|63912.7|63863.5|63914.6|63861.1|63922.7|63886.4|63889.4|63834.9|278
1636411200000|2021-11-08 22:40:00|63917.6|63857.7|63916.1|63875.4|63925|63881.5|63913.4|63850.9|210
1636411500000|2021-11-08 22:45:00|63916.4|63873.4|63912.5|63872.2|63925|63886.6|63906.6|63850.4|303
1636411800000|2021-11-08 22:50:00|63912.4|63873.6|63914|63861.1|63922.9|63880.8|63909.2|63854.2|200
1636412100000|2021-11-08 22:55:00|63914.7|63863|63914|63865.6|63919.7|63887.7|63907.6|63848.6|219
1636412400000|2021-11-08 23:00:00|63913.5|63867.5|63908.2|63868.5|63915.4|63886.5|63900.3|63858|573
1636412700000|2021-11-08 23:05:00|63907.5|63865.3|63908.6|63875|63917.2|63885.9|63902.7|63865|505
1636413000000|2021-11-08 23:10:00|63908|63875.1|63904.2|63884.2|63914.5|63887.2|63898.9|63860.9|529
1636413300000|2021-11-08 23:15:00|63904.8|63884.8|63912.6|63879.5|63912.9|63888.3|63903.3|63851.7|370
1636413600000|2021-11-08 23:20:00|63907.4|63887.4|63913.5|63879.9|63914.4|63891|63905.3|63851.8|383
1636413900000|2021-11-08 23:25:00|63914.4|63881.4|63912.8|63882.8|63916.1|63890.1|63906.2|63870.1|293
1636414200000|2021-11-08 23:30:00|63907.2|63887.2|63910.9|63876.9|63914.8|63889.2|63903.6|63872.7|307
1636414500000|2021-11-08 23:35:00|63905.5|63885.5|63905.7|63885.7|63912.6|63889.1|63902.2|63860.9|200
1636414800000|2021-11-08 23:40:00|63906.8|63886.8|63908.3|63888.3|63912.6|63890.5|63901|63869.8|218
1636415100000|2021-11-08 23:45:00|63907.8|63887.8|63913|63875.7|63913|63888.3|63898.3|63859.7|289
1636415400000|2021-11-08 23:50:00|63908.9|63876.3|63919.1|63878.8|63922|63888|63904.4|63869.9|357
1636415700000|2021-11-08 23:55:00|63911.1|63866.3|63910.5|63879.6|63916.8|63888.5|63904.2|63866.3|215
1636416000000|2021-11-09 00:00:00|63902|63882|63905.1|63885.1|63909.4|63889.4|63895.6|63867.2|646
1636416300000|2021-11-09 00:05:00|63905.5|63885.5|63901.6|63881.6|63909.4|63889.4|63899.4|63879.4|320
1636416600000|2021-11-09 00:10:00|63901.8|63881.8|63898.1|63878.1|63910.6|63890.6|63896.7|63876.7|503
1636416900000|2021-11-09 00:15:00|63896.3|63876.3|63907.1|63887.1|63907.5|63887.5|63896.3|63876.3|530
1636417200000|2021-11-09 00:20:00|63907|63887|63904|63884|63909.5|63889.5|63900.6|63880.6|463
1636417500000|2021-11-09 00:25:00|63904.1|63884.1|63898.8|63878.8|63909|63889|63897.5|63877.5|520
1636417800000|2021-11-09 00:30:00|63898.7|63878.7|63905.3|63885.3|63906.3|63886.3|63895.2|63875.2|480
1636418100000|2021-11-09 00:35:00|63905.6|63885.6|63902.4|63882.4|63906.2|63886.2|63897|63877|411
1636418400000|2021-11-09 00:40:00|63902.3|63882.3|63906.1|63886.1|63906.5|63886.5|63898.1|63878.1|401
1636418700000|2021-11-09 00:45:00|63906|63886|63912.3|63892.3|63919.9|63899.9|63904.4|63884.4|508
1636419000000|2021-11-09 00:50:00|63912.5|63892.5|63912.9|63892.9|63917.9|63897.9|63908.7|63888.7|420
1636419300000|2021-11-09 00:55:00|63913.4|63893.4|63910.6|63890.6|63916.9|63896.9|63910.4|63890.4|340
1636419600000|2021-11-09 01:00:00|63910.7|63890.7|63900.1|63880.1|63913.8|63894.7|63899.7|63879.7|684
1636419900000|2021-11-09 01:05:00|63900|63880|63903.8|63883.8|63905.5|63887.1|63893.4|63873.4|580
1636420200000|2021-11-09 01:10:00|63904|63884|63901.5|63881.5|63906|63886|63899|63879|605
1636420500000|2021-11-09 01:15:00|63901.1|63881.1|63897.9|63877.9|63907.2|63887.2|63896.5|63876.5|581
1636420800000|2021-11-09 01:20:00|63897.8|63877.8|63888.9|63868.9|63898.6|63882.8|63883.2|63868.2|525
1636421100000|2021-11-09 01:25:00|63888.8|63868.8|63897.8|63877.8|63899.2|63879.2|63883.3|63867.8|498
1636421400000|2021-11-09 01:30:00|63897.7|63877.7|63908.2|63888.2|63917.1|63902.2|63896.5|63876.5|763
1636421700000|2021-11-09 01:35:00|63907.9|63887.9|63897.6|63877.6|63910.2|63895.2|63889.2|63869.2|840
1636422000000|2021-11-09 01:40:00|63897.5|63877.5|63891.3|63871.3|63897.7|63877.7|63884.6|63865.8|733
1636422300000|2021-11-09 01:45:00|63891.4|63871.4|63892.4|63872.4|63894.7|63878.8|63884.3|63867.6|694
1636422600000|2021-11-09 01:50:00|63892.7|63872.7|63897.4|63877.4|63902.8|63886.8|63886.8|63867.7|608
1636422900000|2021-11-09 01:55:00|63897|63877|63895.3|63875.3|63900.4|63883.8|63886.9|63871.5|604
1636423200000|2021-11-09 02:00:00|63895.4|63875.4|63878.3|63868.3|63895.5|63880.5|63876.2|63861.9|631
1636423500000|2021-11-09 02:05:00|63878|63868|63895.4|63875.4|63895.8|63875.8|63878|63864.2|587
1636423800000|2021-11-09 02:10:00|63895.2|63875.2|63891.3|63881.3|63896.4|63881.7|63885.3|63872|546
1636424100000|2021-11-09 02:15:00|63891.4|63881.4|63887.2|63867.2|63895.2|63882.3|63879.9|63864.4|692
1636424400000|2021-11-09 02:20:00|63887.1|63867.1|63877.8|63867.8|63890.7|63872.3|63877.5|63862.5|459
1636424700000|2021-11-09 02:25:00|63877.9|63867.9|63881|63871|63886.4|63871.4|63875.6|63861|500
1636425000000|2021-11-09 02:30:00|63881.1|63871.1|63882.4|63862.4|63885.9|63871.3|63876|63861|574
1636425300000|2021-11-09 02:35:00|63882.5|63862.5|63881.8|63871.8|63885.1|63872.4|63877.5|63861.9|379
1636425600000|2021-11-09 02:40:00|63882.2|63872.2|63897.3|63877.3|63901.1|63884.4|63879.4|63865.8|588
1636425900000|2021-11-09 02:45:00|63897.2|63877.2|63897.1|63887.1|63906.1|63890.9|63894.6|63877|513
1636426200000|2021-11-09 02:50:00|63897.2|63887.2|63895.7|63885.7|63903.7|63890.6|63894.9|63881.6|458
1636426500000|2021-11-09 02:55:00|63895.8|63885.8|63892.5|63882.5|63899.3|63886.4|63888.3|63873.5|491
1636426800000|2021-11-09 03:00:00|63892.6|63882.6|63895.2|63885.2|63902.5|63888.3|63891.3|63877.8|450
1636427100000|2021-11-09 03:05:00|63895.4|63885.4|63890.3|63880.3|63902.6|63887.3|63889.8|63875.3|454
1636427400000|2021-11-09 03:10:00|63890.2|63880.2|63950.3|63930.3|63990.6|63970.6|63889.6|63875.5|890
1636427700000|2021-11-09 03:15:00|63950.2|63930.2|63936.4|63916.4|63953.5|63933.5|63934|63914|750
1636428000000|2021-11-09 03:20:00|63936.5|63916.5|63939.1|63919.1|63945.6|63925.6|63927.9|63912.2|719
1636428300000|2021-11-09 03:25:00|63938.8|63918.8|63947.2|63927.2|63947.4|63927.4|63928.7|63911.1|655
1636428600000|2021-11-09 03:30:00|63947.4|63927.4|63955|63935|63959.7|63939.7|63945.2|63925.2|676
1636428900000|2021-11-09 03:35:00|63955.1|63935.1|63953.9|63933.9|63957.5|63937.5|63948.1|63928.1|631
1636429200000|2021-11-09 03:40:00|63954|63934|63951.3|63931.3|63954.9|63934.9|63942.5|63926.9|422
1636429500000|2021-11-09 03:45:00|63951.5|63931.5|63954|63934|63954.8|63934.8|63950.4|63930.4|351
1636429800000|2021-11-09 03:50:00|63954.2|63934.2|63956.7|63936.7|63964.1|63944.1|63950.5|63932.6|519
1636430100000|2021-11-09 03:55:00|63951.3|63941.3|63949.2|63929.2|63958.8|63943.8|63943.6|63928.6|478
1636430400000|2021-11-09 04:00:00|63949.1|63929.1|63949.1|63929.1|63951.5|63936.7|63939|63925.7|463
1636430700000|2021-11-09 04:05:00|63949.2|63929.2|63949.1|63929.1|63952.1|63938.1|63942.3|63927|507
1636431000000|2021-11-09 04:10:00|63949|63929|63939.1|63929.1|63950.3|63934.6|63936|63921.7|474
1636431300000|2021-11-09 04:15:00|63939.2|63929.2|63949.7|63929.7|63950.7|63936.9|63937|63922.2|385
1636431600000|2021-11-09 04:20:00|63950.2|63930.2|63952.5|63932.5|63955.9|63940.8|63946.7|63929.6|437
1636431900000|2021-11-09 04:25:00|63952.9|63932.9|63948.8|63928.8|63954.1|63938.4|63942|63926.3|300
1636432200000|2021-11-09 04:30:00|63948.6|63928.6|63948.1|63928.1|63951.8|63937|63941.1|63926|358
1636432500000|2021-11-09 04:35:00|63948.3|63928.3|63946.1|63926.1|63948.7|63933.3|63938.2|63923.1|468
1636432800000|2021-11-09 04:40:00|63946|63926|63953.3|63933.3|63953.4|63938.4|63940.1|63923.2|392
1636433100000|2021-11-09 04:45:00|63953.2|63933.2|63957.5|63937.5|63957.7|63943.9|63948.3|63932.1|385
1636433400000|2021-11-09 04:50:00|63957.7|63937.7|63954.3|63944.3|63960.8|63945.3|63951.3|63936.4|383
1636433700000|2021-11-09 04:55:00|63954.2|63944.2|63960.2|63940.2|63964.6|63946.7|63953.7|63938.6|425
1636434000000|2021-11-09 05:00:00|63960.3|63940.3|63952.4|63932.4|63961.2|63946.2|63947.8|63931.5|552
1636434300000|2021-11-09 05:05:00|63952.1|63932.1|63947.5|63927.5|63953.5|63937.3|63944.1|63927.4|452
1636434600000|2021-11-09 05:10:00|63947.6|63927.6|63930.4|63920.4|63947.7|63932.7|63929.2|63914|580
1636434900000|2021-11-09 05:15:00|63930.3|63920.3|63931.5|63921.5|63938.7|63925.6|63927.5|63912.9|462
1636435200000|2021-11-09 05:20:00|63931.6|63921.6|63933|63923|63939.2|63925.4|63929.8|63915.4|464
1636435500000|2021-11-09 05:25:00|63932.9|63922.9|63950.4|63930.4|63950.5|63932.3|63931.9|63917.3|520
1636435800000|2021-11-09 05:30:00|63950.5|63930.5|63934.5|63924.5|63951.1|63933.7|63932.9|63918.4|515
1636436100000|2021-11-09 05:35:00|63934.8|63924.8|63932.1|63922.1|63942.3|63927.6|63931|63916.8|568
1636436400000|2021-11-09 05:40:00|63932|63922|63918.7|63908.7|63935|63922.7|63917.8|63902.8|532
1636436700000|2021-11-09 05:45:00|63918.8|63908.8|63923.1|63903.1|63924.3|63909.3|63908.7|63893.8|573
1636437000000|2021-11-09 05:50:00|63922.7|63902.7|63932.1|63912.1|63933.5|63915.6|63912.3|63897.2|589
1636437300000|2021-11-09 05:55:00|63931.7|63911.7|63929.9|63909.9|63935.8|63919.8|63923|63907.5|663
1636437600000|2021-11-09 06:00:00|63929.8|63909.8|63924.3|63904.3|63930.1|63914.8|63913.7|63898.9|584
1636437900000|2021-11-09 06:05:00|63924|63904|63918.1|63908.1|63925.6|63910.6|63913.6|63898.9|428
1636438200000|2021-11-09 06:10:00|63918|63908|63930.7|63910.7|63941.6|63922.2|63917.9|63903.3|562
1636438500000|2021-11-09 06:15:00|63930.3|63910.3|63925.6|63915.6|63931.6|63917.6|63924.1|63909.4|443
1636438800000|2021-11-09 06:20:00|63925.7|63915.7|63931.4|63921.4|63938.6|63922.9|63924.2|63909.1|549
1636439100000|2021-11-09 06:25:00|63932.1|63922.1|63927.3|63917.3|63938.2|63923.3|63922.9|63907.4|536
1636439400000|2021-11-09 06:30:00|63927.1|63917.1|63926|63916|63934.7|63919.6|63924.9|63911.1|374
1636439700000|2021-11-09 06:35:00|63926.1|63916.1|63928|63918|63935.6|63921.5|63923.7|63908.9|482
1636440000000|2021-11-09 06:40:00|63927.9|63917.9|63916.3|63906.3|63932.3|63918|63913.3|63898.6|505
1636440300000|2021-11-09 06:45:00|63916.4|63906.4|63931.4|63921.4|63936.9|63921.5|63915|63900.9|587
1636440600000|2021-11-09 06:50:00|63931.6|63921.6|63926.3|63916.3|63936.5|63923.3|63923.8|63910|618
1636440900000|2021-11-09 06:55:00|63926.2|63916.2|63935.3|63925.3|63940.9|63927.6|63924.9|63912.7|703
1636441200000|2021-11-09 07:00:00|63935.2|63925.2|63932.2|63922.2|63941.3|63928.2|63927.1|63912.8|509
1636441500000|2021-11-09 07:05:00|63932.1|63922.1|63937.7|63927.7|63947.5|63936.8|63931.7|63917.2|588
1636441800000|2021-11-09 07:10:00|63937.1|63927.1|63928.9|63918.9|63942|63927.3|63926|63912.4|476
1636442100000|2021-11-09 07:15:00|63929|63919|63932.9|63922.9|63938.9|63928.9|63928.6|63915.1|474
1636442400000|2021-11-09 07:20:00|63932.8|63922.8|63930.8|63920.8|63940.1|63926.2|63927.4|63912.2|510
1636442700000|2021-11-09 07:25:00|63930.9|63920.9|63929.1|63919.1|63935.8|63921.6|63926.9|63913.1|550
1636443000000|2021-11-09 07:30:00|63928.6|63918.6|63945|63935|63946.4|63935|63926.5|63911.5|549
1636443300000|2021-11-09 07:35:00|63944.9|63934.9|63942.4|63932.4|63951.4|63937.8|63941.7|63927.1|473
1636443600000|2021-11-09 07:40:00|63942.5|63932.5|63943.3|63933.3|63948.3|63934.4|63937.6|63923.3|501
1636443900000|2021-11-09 07:45:00|63943.2|63933.2|63945.5|63935.5|63954.6|63939.6|63939.4|63927.3|466
1636444200000|2021-11-09 07:50:00|63945.4|63935.4|63951.1|63941.1|63958.3|63944.1|63940.9|63926.8|421
1636444500000|2021-11-09 07:55:00|63951.2|63941.2|63944.5|63934.5|63955.9|63941.5|63944.1|63929.4|461
1636444800000|2021-11-09 08:00:00|63945.5|63935.5|63941.2|63931.2|63955.1|63940.2|63941|63926.1|588
1636445100000|2021-11-09 08:05:00|63941.5|63931.5|63947.7|63937.7|63954.3|63940.2|63941.2|63927.4|611
1636445400000|2021-11-09 08:10:00|63947.6|63937.6|63947.8|63927.8|63952.3|63937.8|63938.4|63924|410
1636445700000|2021-11-09 08:15:00|63942.9|63932.9|63937.6|63927.6|63947.9|63933.6|63934.8|63919.8|515
1636446000000|2021-11-09 08:20:00|63937.7|63927.7|63938.6|63928.6|63946.5|63932.1|63935.4|63920.7|495
1636446300000|2021-11-09 08:25:00|63938.4|63928.4|63943.4|63933.4|63951.6|63939.3|63936.8|63922|576
1636446600000|2021-11-09 08:30:00|63943.6|63933.6|63918.1|63908.1|63943.6|63933.6|63918|63903.5|492
1636446900000|2021-11-09 08:35:00|63918.3|63908.3|63929.1|63909.1|63929.4|63914.6|63909.3|63893.7|665
1636447200000|2021-11-09 08:40:00|63928.8|63908.8|63927.7|63907.7|63929|63914.5|63918.6|63904.6|495
1636447500000|2021-11-09 08:45:00|63927.8|63907.8|63919.9|63909.9|63931.2|63915.7|63916.3|63902.2|457
1636447800000|2021-11-09 08:50:00|63919.8|63909.8|63913.9|63903.9|63923.6|63910.2|63911.7|63898.5|388
1636448100000|2021-11-09 08:55:00|63914.2|63904.2|63913.5|63893.5|63915|63904.2|63902.9|63891.5|435
1636448400000|2021-11-09 09:00:00|63908.5|63898.5|63904.4|63894.4|63915.6|63901.9|63900.8|63886.4|454
1636448700000|2021-11-09 09:05:00|63905|63895|63908.4|63898.4|63913.8|63899.2|63900.1|63886.3|524
1636449000000|2021-11-09 09:10:00|63914.4|63894.4|63900.4|63890.4|63914.4|63898.1|63898.4|63883.7|514
1636449300000|2021-11-09 09:15:00|63900.6|63890.6|63879.9|63869.9|63904.2|63891.6|63879|63865.5|505
1636449600000|2021-11-09 09:20:00|63879.8|63869.8|63880.7|63870.7|63890.4|63876.4|63879.7|63866.9|404
1636449900000|2021-11-09 09:25:00|63880.5|63870.5|63882.8|63872.8|63890.2|63875.5|63880.5|63867.5|334
1636450200000|2021-11-09 09:30:00|63883.1|63873.1|63889.1|63869.1|63889.3|63874.9|63878.3|63867.3|391
1636450500000|2021-11-09 09:35:00|63889.5|63869.5|63885.1|63875.1|63893.2|63878.5|63880.6|63866.6|460
1636450800000|2021-11-09 09:40:00|63885|63875|63883.7|63873.7|63894.7|63879.1|63883.2|63869.8|528
1636451100000|2021-11-09 09:45:00|63884.1|63874.1|63888.2|63878.2|63891.2|63878.4|63883.7|63870.9|353
1636451400000|2021-11-09 09:50:00|63888.1|63878.1|63888.9|63878.9|63890.7|63880.7|63885.7|63875.7|359
1636451700000|2021-11-09 09:55:00|63888.6|63878.6|63885.9|63875.9|63895.3|63882.3|63883.7|63869.5|449
1636452000000|2021-11-09 10:00:00|63890.9|63870.9|63885.8|63875.8|63891|63875.9|63877.7|63862.9|439
1636452300000|2021-11-09 10:05:00|63886|63876|63891.9|63881.9|63897.1|63882.2|63885.6|63870.9|438
1636452600000|2021-11-09 10:10:00|63892.1|63882.1|63892.9|63882.9|63906.6|63892.4|63891|63876.2|396
1636452900000|2021-11-09 10:15:00|63892.7|63882.7|63893.1|63883.1|63900.1|63886.3|63889.8|63876.4|321
1636453200000|2021-11-09 10:20:00|63892.4|63882.4|63890.6|63880.6|63897.6|63882.8|63888.7|63874.2|379
1636453500000|2021-11-09 10:25:00|63890.7|63880.7|63910.2|63900.2|63916.2|63901|63890.2|63876.1|424
1636453800000|2021-11-09 10:30:00|63910.3|63900.3|63911.2|63891.2|63916.3|63903.1|63904.4|63888|511
1636454100000|2021-11-09 10:35:00|63911.3|63891.3|63908.6|63888.6|63912.9|63897.8|63900|63884.8|495
1636454400000|2021-11-09 10:40:00|63908.7|63888.7|63906.4|63886.4|63908.9|63894.3|63900.5|63885.5|404
1636454700000|2021-11-09 10:45:00|63906.5|63886.5|63906.8|63886.8|63907.8|63893.1|63899.6|63884.3|327
1636455000000|2021-11-09 10:50:00|63906.6|63886.6|63904.1|63894.1|63911.9|63896.7|63899.4|63884.7|335
1636455300000|2021-11-09 10:55:00|63904.2|63894.2|63902|63892|63910.4|63895.5|63900|63887|305
1636455600000|2021-11-09 11:00:00|63901.9|63891.9|63894.7|63884.7|63906.7|63892.2|63892.2|63877.2|307
1636455900000|2021-11-09 11:05:00|63894.6|63884.6|63904.1|63884.1|63904.2|63889.1|63891.4|63876.7|344
1636456200000|2021-11-09 11:10:00|63903.8|63883.8|63905.3|63895.3|63907.5|63895.3|63898.1|63882.9|310
1636456500000|2021-11-09 11:15:00|63904.5|63894.5|63900.5|63890.5|63909.3|63894.8|63898.9|63884.2|396
1636456800000|2021-11-09 11:20:00|63900.6|63890.6|63906.6|63886.6|63907.3|63892.5|63897.9|63882.2|336
1636457100000|2021-11-09 11:25:00|63906.7|63886.7|63905.9|63885.9|63908.1|63892.9|63899.9|63885|299
1636457400000|2021-11-09 11:30:00|63906|63886|63900.5|63880.5|63906.3|63887.8|63894.5|63878|515
1636457700000|2021-11-09 11:35:00|63900.1|63880.1|63898.6|63878.6|63900.8|63885.1|63890.5|63875.3|395
1636458000000|2021-11-09 11:40:00|63898.5|63878.5|63897.8|63877.8|63898.5|63883.1|63888.9|63873.7|540
1636458300000|2021-11-09 11:45:00|63897.6|63877.6|63896|63886|63903.2|63888.3|63890.9|63876.9|453
1636458600000|2021-11-09 11:50:00|63898.4|63888.4|63900.3|63880.3|63903.7|63889.1|63894.8|63880.1|365
1636458900000|2021-11-09 11:55:00|63900.4|63880.4|63909.3|63889.3|63910.2|63895.2|63895.5|63880.4|479
1636459200000|2021-11-09 12:00:00|63909.5|63889.5|63898.4|63888.4|63909.5|63893.7|63895.5|63880.5|447
1636459500000|2021-11-09 12:05:00|63898.6|63888.6|63896.8|63886.8|63905.6|63890.2|63896.1|63880.8|361
1636459800000|2021-11-09 12:10:00|63896.6|63886.6|63905.9|63885.9|63908.1|63893.1|63896.4|63881.4|417
1636460100000|2021-11-09 12:15:00|63906|63886|63908|63898|63911.1|63898.1|63899.8|63885|383
1636460400000|2021-11-09 12:20:00|63907.9|63897.9|63905.4|63895.4|63913|63898.1|63904.4|63892.4|340
1636460700000|2021-11-09 12:25:00|63905.5|63895.5|63905.2|63895.2|63911|63896.7|63904.2|63890.6|315
1636461000000|2021-11-09 12:30:00|63910.8|63890.8|63921|63901|63921|63906.4|63903.4|63889.3|482
1636461300000|2021-11-09 12:35:00|63921.2|63901.2|63910.5|63900.5|63922.7|63908.2|63910.5|63895.3|385
1636461600000|2021-11-09 12:40:00|63910.4|63900.4|63911.7|63901.7|63917.1|63902.4|63908.9|63894.6|344
1636461900000|2021-11-09 12:45:00|63911.8|63901.8|63920.7|63910.7|63921.1|63911.1|63911.2|63899|364
1636462200000|2021-11-09 12:50:00|63920.5|63910.5|63909.9|63899.9|63920.8|63910.8|63909.7|63895.4|304
1636462500000|2021-11-09 12:55:00|63909.8|63899.8|63915.7|63895.7|63917.8|63903|63907.8|63893.4|378
1636462800000|2021-11-09 13:00:00|63910.5|63900.5|63896.1|63886.1|63914.5|63900.5|63895.4|63880.4|808
1636463100000|2021-11-09 13:05:00|63896.2|63886.2|63889.4|63869.4|63901.2|63886.4|63882.2|63867.3|597
1636463400000|2021-11-09 13:10:00|63888.4|63868.4|63887|63867|63889|63874.9|63878.1|63863.3|669
1636463700000|2021-11-09 13:15:00|63882.9|63872.9|63909.2|63889.2|63909.2|63891.3|63881.8|63867.3|605
1636464000000|2021-11-09 13:20:00|63908.8|63888.8|63908.7|63888.7|63914.4|63899|63901.1|63886|734
1636464300000|2021-11-09 13:25:00|63908.5|63888.5|63903.6|63883.6|63916.1|63899.1|63901.1|63881.1|589
1636464600000|2021-11-09 13:30:00|63906.1|63886.1|63891.4|63881.4|63911|63891|63887.4|63872.8|669
1636464900000|2021-11-09 13:35:00|63891.5|63881.5|63887.4|63877.4|63900.6|63886|63885.4|63870.5|530
1636465200000|2021-11-09 13:40:00|63890.9|63870.9|63884.6|63874.6|63894|63878.5|63880.2|63865.5|608
1636465500000|2021-11-09 13:45:00|63884.5|63874.5|63886.3|63876.3|63897.5|63880.6|63882.6|63867.9|566
1636465800000|2021-11-09 13:50:00|63886.2|63876.2|63891|63871|63897|63882.1|63881.2|63866|666
1636466100000|2021-11-09 13:55:00|63886.8|63876.8|63885.8|63865.8|63894.9|63880|63880.6|63865.4|558
1636466400000|2021-11-09 14:00:00|63880.8|63870.8|63871.1|63861.1|63886.5|63871.5|63870.6|63855.7|618
1636466700000|2021-11-09 14:05:00|63871.2|63861.2|63883.5|63863.5|63888.6|63871|63868.2|63856.5|665
1636467000000|2021-11-09 14:10:00|63883.6|63863.6|63886.7|63876.7|63892.5|63877|63879.1|63863.5|670
1636467300000|2021-11-09 14:15:00|63886.6|63876.6|63875.7|63865.7|63894.5|63879.6|63872.2|63858|526
1636467600000|2021-11-09 14:20:00|63875.4|63865.4|63873.6|63863.6|63882.9|63867.9|63870.8|63855.4|565
1636467900000|2021-11-09 14:25:00|63878.7|63858.7|63886.9|63866.9|63888.1|63872.3|63875|63858.7|667
1636468200000|2021-11-09 14:30:00|63882.1|63872.1|63891.8|63871.8|63894.3|63877.3|63875.7|63859.3|840
1636468500000|2021-11-09 14:35:00|63892.2|63872.2|63877.3|63867.3|63892.2|63872.2|63875.9|63859.5|733
1636468800000|2021-11-09 14:40:00|63877.2|63867.2|63887.2|63867.2|63888.4|63872.7|63874.7|63860.2|800
1636469100000|2021-11-09 14:45:00|63886.8|63866.8|63886.1|63866.1|63888.8|63873.7|63874.8|63859.3|879
1636469400000|2021-11-09 14:50:00|63886.2|63866.2|63889.8|63879.8|63898.3|63884|63882.4|63866.2|867
1636469700000|2021-11-09 14:55:00|63889.9|63879.9|63914.9|63904.9|63924.8|63909.9|63889.8|63875.4|746
1636470000000|2021-11-09 15:00:00|63914.7|63904.7|63940.7|63920.7|63942.9|63925.1|63912.5|63898.6|873
1636470300000|2021-11-09 15:05:00|63941|63921|63953.3|63933.3|63954.4|63939.4|63930.5|63915.4|800
1636470600000|2021-11-09 15:10:00|63953.4|63933.4|63939|63919|63958.1|63943|63935|63918.9|790
1636470900000|2021-11-09 15:15:00|63939.1|63919.1|63939.9|63919.9|63942.5|63925.6|63924.3|63910|809
1636471200000|2021-11-09 15:20:00|63939.5|63919.5|63935.3|63915.3|63940.3|63923.6|63922.7|63908.2|631
1636471500000|2021-11-09 15:25:00|63935.4|63915.4|63924.6|63914.6|63936|63919.4|63922.6|63907.1|738
1636471800000|2021-11-09 15:30:00|63924.4|63914.4|63924.7|63914.7|63930.1|63915|63917.4|63902.9|744
1636472100000|2021-11-09 15:35:00|63924.9|63914.9|63929|63919|63934.2|63919.2|63922.5|63907.7|599
1636472400000|2021-11-09 15:40:00|63934|63914|63933.9|63913.9|63936.4|63920.1|63924.8|63910.2|624
1636472700000|2021-11-09 15:45:00|63934|63914|63938.8|63918.8|63943.9|63928.6|63930|63914|671
1636473000000|2021-11-09 15:50:00|63938.9|63918.9|63930|63920|63939.1|63922.2|63927.3|63911.4|597
1636473300000|2021-11-09 15:55:00|63929.7|63919.7|63935.5|63925.5|63947.2|63930.7|63929.7|63914.6|692
1636473600000|2021-11-09 16:00:00|63940.4|63920.4|63938.4|63928.4|63946.7|63931|63931.5|63916.6|656
1636473900000|2021-11-09 16:05:00|63938.5|63928.5|63947.4|63927.4|63948.6|63933.6|63934.3|63918.9|650
1636474200000|2021-11-09 16:10:00|63947.5|63927.5|63953.5|63943.5|63959.1|63945.2|63942.2|63927.4|608
1636474500000|2021-11-09 16:15:00|63953.6|63943.6|63951.5|63931.5|63959.8|63945.1|63946.3|63931.1|494
1636474800000|2021-11-09 16:20:00|63951.4|63931.4|63953.7|63933.7|63958.5|63944.2|63946.3|63930.6|580
1636475100000|2021-11-09 16:25:00|63953.8|63933.8|63962.4|63942.4|63964|63945.3|63944|63928.6|593
1636475400000|2021-11-09 16:30:00|63962.2|63942.2|63952.7|63932.7|63962.3|63946.2|63946.7|63930.3|740
1636475700000|2021-11-09 16:35:00|63952.8|63932.8|63951.3|63931.3|63953.9|63937.6|63943.7|63928.5|687
1636476000000|2021-11-09 16:40:00|63950.8|63930.8|63933|63923|63952.2|63933.9|63930.1|63914.9|677
1636476300000|2021-11-09 16:45:00|63932.9|63922.9|63936.2|63916.2|63938.6|63923.4|63930.2|63914.9|597
1636476600000|2021-11-09 16:50:00|63936.1|63916.1|63936.1|63926.1|63942.8|63927.7|63931.2|63915.5|468
1636476900000|2021-11-09 16:55:00|63936|63926|63930.3|63920.3|63941.6|63927.9|63930.1|63915|507
1636477200000|2021-11-09 17:00:00|63930.2|63920.2|63936.3|63916.3|63938.6|63921.4|63930.2|63914.8|480
1636477500000|2021-11-09 17:05:00|63936.4|63916.4|63935.4|63915.4|63939|63921.3|63931.1|63914.7|456
1636477800000|2021-11-09 17:10:00|63935.6|63915.6|63932.9|63912.9|63935.6|63919.5|63924.5|63909.4|467
1636478100000|2021-11-09 17:15:00|63932.8|63912.8|63934.7|63914.7|63937.9|63919.9|63928.8|63912.8|434
1636478400000|2021-11-09 17:20:00|63934.6|63914.6|63924.9|63914.9|63934.8|63919|63924.4|63908.6|477
1636478700000|2021-11-09 17:25:00|63925|63915|63934.4|63914.4|63935.2|63920.1|63920.9|63905.6|456
1636479000000|2021-11-09 17:30:00|63934.3|63914.3|63938|63918|63938.9|63923.8|63928.9|63914|419
1636479300000|2021-11-09 17:35:00|63937.9|63917.9|63931.3|63921.3|63938.3|63923|63926.6|63911.5|366
1636479600000|2021-11-09 17:40:00|63931.4|63921.4|63933.7|63913.7|63937.5|63921.9|63929|63913.1|386
1636479900000|2021-11-09 17:45:00|63933.8|63913.8|63935.5|63915.5|63936.5|63921.6|63928.4|63913.1|351
1636480200000|2021-11-09 17:50:00|63935.3|63915.3|63936.8|63916.8|63937.2|63921.3|63927.1|63912|459
1636480500000|2021-11-09 17:55:00|63936.9|63916.9|63935|63915|63938.4|63922.1|63931.1|63912.4|537
1636480800000|2021-11-09 18:00:00|63934.9|63914.9|63933.5|63913.5|63938.9|63923.7|63927.2|63911.6|566
1636481100000|2021-11-09 18:05:00|63933.6|63913.6|63934.5|63914.5|63937.6|63922|63928.8|63912.9|464
1636481400000|2021-11-09 18:10:00|63934.4|63914.4|63934.4|63914.4|63937.9|63918.9|63928.9|63911|551
1636481700000|2021-11-09 18:15:00|63934.8|63914.8|63931.4|63911.4|63936.7|63920.3|63926.7|63909.7|466
1636482000000|2021-11-09 18:20:00|63931.5|63911.5|63933.6|63913.6|63934.9|63918.8|63926.5|63910.9|402
1636482300000|2021-11-09 18:25:00|63933.7|63913.7|63936.9|63916.9|63939.1|63923.5|63931.1|63913.6|440
1636482600000|2021-11-09 18:30:00|63937|63917|63935|63915|63937.2|63920|63930|63912.8|392
1636482900000|2021-11-09 18:35:00|63935.1|63915.1|63940.1|63920.1|63941.3|63926|63930.9|63914.6|472
1636483200000|2021-11-09 18:40:00|63940.2|63920.2|63936.9|63916.9|63943.8|63928.5|63931.7|63916.1|432
1636483500000|2021-11-09 18:45:00|63936.8|63916.8|63930.9|63920.9|63937.1|63922.3|63930.3|63914.6|366
1636483800000|2021-11-09 18:50:00|63931.3|63921.3|63939.3|63919.3|63940.4|63925.3|63930.9|63915.7|412
1636484100000|2021-11-09 18:55:00|63939.4|63919.4|63937.5|63917.5|63943.3|63927.7|63930.9|63915.8|386
1636484400000|2021-11-09 19:00:00|63937.2|63917.2|63934.7|63914.7|63938.8|63922.5|63929.5|63914|384
1636484700000|2021-11-09 19:05:00|63935|63915|63933.2|63913.2|63935.1|63918.4|63927.7|63911.8|292
1636485000000|2021-11-09 19:10:00|63933.3|63913.3|63930.4|63910.4|63935.9|63920.3|63925.1|63910.1|361
1636485300000|2021-11-09 19:15:00|63930.3|63910.3|63930.8|63910.8|63931.8|63915.9|63925|63909.7|342
1636485600000|2021-11-09 19:20:00|63930.9|63910.9|63924.6|63914.6|63931|63916.1|63924.4|63908.7|309
1636485900000|2021-11-09 19:25:00|63924.7|63914.7|63928.9|63908.9|63929.7|63914.8|63923.2|63908.1|221
1636486200000|2021-11-09 19:30:00|63928.6|63908.6|63924.8|63914.8|63929.8|63914.8|63922.6|63907.4|297
1636486500000|2021-11-09 19:35:00|63924.1|63914.1|63923.6|63903.6|63929.7|63914.7|63914.3|63898.1|455
1636486800000|2021-11-09 19:40:00|63923.4|63903.4|63920.6|63900.6|63923.9|63906.5|63915.7|63900.3|384
1636487100000|2021-11-09 19:45:00|63920.5|63900.5|63922.1|63902.1|63923.8|63903.8|63920.5|63900.5|330
1636487400000|2021-11-09 19:50:00|63922.2|63902.2|63916.9|63896.9|63922.9|63903.7|63906|63890.5|465
1636487700000|2021-11-09 19:55:00|63917.2|63897.2|63897.9|63877.9|63917.2|63898.8|63892.4|63877.2|447
1636488000000|2021-11-09 20:00:00|63897.5|63877.5|63904.9|63884.9|63905.8|63885.8|63891.3|63871.8|512
1636488300000|2021-11-09 20:05:00|63905|63885|63903.9|63883.9|63909.1|63889.1|63902.1|63882.1|416
1636488600000|2021-11-09 20:10:00|63903.6|63883.6|63908.7|63888.7|63913.8|63898.2|63898|63882.3|371
1636488900000|2021-11-09 20:15:00|63908.8|63888.8|63903.4|63883.4|63909.3|63894.2|63897.2|63882|353
1636489200000|2021-11-09 20:20:00|63903.3|63883.3|63900.9|63880.9|63904.9|63888.2|63897.7|63880.9|335
1636489500000|2021-11-09 20:25:00|63901|63881|63909|63889|63910.9|63890.9|63900.3|63880.3|327
1636489800000|2021-11-09 20:30:00|63909.2|63889.2|63908.4|63888.4|63911.4|63894.5|63904.5|63885.8|417
1636490100000|2021-11-09 20:35:00|63908.3|63888.3|63908.1|63888.1|63909.3|63889.3|63906.6|63886.6|356
1636490400000|2021-11-09 20:40:00|63908|63888|63904.3|63884.3|63908.1|63888.1|63903.4|63883.4|383
1636490700000|2021-11-09 20:45:00|63904.2|63884.2|63904.4|63884.4|63905.2|63885.2|63903.7|63883.7|296
1636491000000|2021-11-09 20:50:00|63905.1|63885.1|63902.3|63882.3|63906.1|63886.1|63902|63882|339
1636491300000|2021-11-09 20:55:00|63902.2|63882.2|63908.8|63888.8|63909.7|63894.3|63895.7|63880.5|297
1636491600000|2021-11-09 21:00:00|63909|63889|63905.7|63885.7|63909|63889|63902.4|63882.4|274
1636491900000|2021-11-09 21:05:00|63905.6|63885.6|63907|63887|63907.4|63887.4|63905.1|63885.1|309
1636492200000|2021-11-09 21:10:00|63906.9|63886.9|63910.7|63890.7|63915.1|63895.1|63906.7|63886.7|305
1636492500000|2021-11-09 21:15:00|63910.8|63890.8|63910.9|63890.9|63911.4|63891.4|63909.9|63889.9|269
1636492800000|2021-11-09 21:20:00|63911|63891|63912.9|63892.9|63914.3|63894.3|63910.9|63890.9|273
1636493100000|2021-11-09 21:25:00|63913.2|63893.2|63913.8|63893.8|63914.2|63894.2|63911.7|63891.7|241
1636493400000|2021-11-09 21:30:00|63913.6|63893.6|63913.7|63893.7|63914|63894|63911.9|63891.9|256
1636493700000|2021-11-09 21:35:00|63913.4|63893.4|63913.2|63893.2|63914.6|63894.6|63911.8|63891.8|283
1636494000000|2021-11-09 21:40:00|63913.1|63893.1|63912.8|63892.8|63914.6|63894.6|63912.1|63892.1|359
1636494300000|2021-11-09 21:45:00|63913.9|63893.9|63909.9|63889.9|63914.2|63894.2|63909.2|63889.2|243
1636494600000|2021-11-09 21:50:00|63910|63890|63906.9|63886.9|63910.2|63890.2|63904.9|63884.9|234
1636494900000|2021-11-09 21:55:00|63907.5|63887.5|63906.7|63886.7|63909.2|63889.2|63906|63886|197
1636495200000|2021-11-09 22:00:00|63906.1|63886.1|63934.5|63882.4|63945.8|63886.3|63905.4|63872.6|116
1636495500000|2021-11-09 22:05:00|63935.4|63881.1|63937.5|63885.5|63940.8|63886.6|63935.4|63874.8|114
1636495800000|2021-11-09 22:10:00|63940.6|63881.7|63935.7|63856.9|63948.3|63888.5|63934.8|63853.6|211
1636496100000|2021-11-09 22:15:00|63938|63859.1|63917.2|63859.2|63939.4|63871.9|63916.9|63845.6|261
1636496400000|2021-11-09 22:20:00|63924.7|63858.1|63916.9|63860.4|63934.3|63875.4|63916.7|63847.2|240
1636496700000|2021-11-09 22:25:00|63932.7|63860.2|63926|63862.6|63936.2|63868.9|63916.7|63852|217
1636497000000|2021-11-09 22:30:00|63924.5|63853.7|63922.5|63866.9|63928|63877.4|63913.2|63851.8|293
1636497300000|2021-11-09 22:35:00|63923.6|63869.2|63920.4|63871|63932|63874.9|63915.1|63857.7|308
1636497600000|2021-11-09 22:40:00|63920.9|63870.8|63921.1|63868.2|63925.8|63882.5|63902.5|63862.7|371
1636497900000|2021-11-09 22:45:00|63921.3|63868.3|63923.2|63869.2|63926.2|63882.1|63902.1|63862.2|252
1636498200000|2021-11-09 22:50:00|63924.2|63868.3|63927.8|63870.3|63934.5|63882.1|63917.3|63864.2|243
1636498500000|2021-11-09 22:55:00|63928.2|63869.5|63926.3|63868|63937.6|63883|63919.6|63866|199
1636498800000|2021-11-09 23:00:00|63926.6|63868.2|63922|63858.2|63926.6|63868.2|63915.7|63847.1|441
1636499100000|2021-11-09 23:05:00|63922.6|63858.1|63921.5|63859.4|63926.8|63875.8|63910.8|63841.1|262
1636499400000|2021-11-09 23:10:00|63921.2|63858.8|63918.6|63867.2|63928.7|63868.4|63910.5|63855.1|298
1636499700000|2021-11-09 23:15:00|63918|63867.6|63919|63867.9|63941.3|63870.8|63910.9|63849.5|207
1636500000000|2021-11-09 23:20:00|63918.4|63868|63915.5|63868.1|63922.7|63877.6|63911.5|63858|194
1636500300000|2021-11-09 23:25:00|63916.4|63868.2|63916.7|63870.1|63923|63878|63913.3|63856.8|218
1636500600000|2021-11-09 23:30:00|63917.1|63869.4|63906.8|63886.8|63921|63889.7|63903.6|63859.5|349
1636500900000|2021-11-09 23:35:00|63906.5|63886.5|63904.9|63884.9|63918.6|63891.9|63904.1|63875|299
1636501200000|2021-11-09 23:40:00|63905.1|63885.1|63917.4|63897.4|63919.9|63899.9|63900.7|63869.7|540
1636501500000|2021-11-09 23:45:00|63917.7|63897.7|63915.4|63895.4|63918.3|63898.3|63914.1|63894.1|392
1636501800000|2021-11-09 23:50:00|63917.2|63897.2|63911.8|63874.6|63921.9|63897.8|63907.1|63873.1|626
1636502100000|2021-11-09 23:55:00|63912|63875.2|63907.7|63863.1|63919|63876.4|63903|63856.7|454
1636502400000|2021-11-10 00:00:00|63897.1|63864.5|63894.5|63874.5|63906.1|63886.1|63887.8|63864.5|903
1636502700000|2021-11-10 00:05:00|63897.8|63877.8|63892.3|63872.3|63899.7|63879.7|63882.4|63862.4|590
1636503000000|2021-11-10 00:10:00|63892.4|63872.4|63888.9|63868.9|63896.8|63876.8|63888.4|63868.4|464
1636503300000|2021-11-10 00:15:00|63889.3|63869.3|63900.5|63880.5|63902.6|63882.6|63887|63867|431
1636503600000|2021-11-10 00:20:00|63900.8|63880.8|63910.4|63890.4|63913|63893|63895.5|63875.5|497
1636503900000|2021-11-10 00:25:00|63910.3|63890.3|63902.8|63882.8|63916.3|63896.3|63895.5|63875.5|578
1636504200000|2021-11-10 00:30:00|63902.5|63882.5|63902.2|63882.2|63904|63884|63893.3|63873.3|484
1636504500000|2021-11-10 00:35:00|63902.3|63882.3|63899.5|63879.5|63903.7|63883.7|63898.2|63878.2|401
1636504800000|2021-11-10 00:40:00|63898.6|63878.6|63895.3|63875.3|63899.9|63879.9|63891.8|63871.8|473
1636505100000|2021-11-10 00:45:00|63895.5|63875.5|63896|63876|63898.3|63878.3|63892.4|63872.4|491
1636505400000|2021-11-10 00:50:00|63895.9|63875.9|63896.9|63876.9|63899|63879|63893.4|63873.4|496
1636505700000|2021-11-10 00:55:00|63896.6|63876.6|63898.1|63878.1|63898.5|63878.5|63894.2|63874.2|466
1636506000000|2021-11-10 01:00:00|63897.8|63877.8|63906|63886|63911.8|63891.8|63886.8|63871.4|796
1636506300000|2021-11-10 01:05:00|63905.8|63885.8|63916.4|63896.4|63924.1|63904.1|63905.2|63885.2|752
1636506600000|2021-11-10 01:10:00|63916.1|63896.1|63904.9|63884.9|63918|63898|63902.6|63882.6|739
1636506900000|2021-11-10 01:15:00|63904.1|63884.1|63912.3|63892.3|63914|63896.8|63904.1|63884.1|615
1636507200000|2021-11-10 01:20:00|63912.2|63892.2|63913.1|63893.1|63914.7|63894.7|63908.8|63888.8|549
1636507500000|2021-11-10 01:25:00|63912.4|63892.4|63915.6|63895.6|63926.3|63906.3|63907.7|63887.7|580
1636507800000|2021-11-10 01:30:00|63916.2|63896.2|63913.7|63893.7|63927.7|63908.7|63912.2|63892.2|751
1636508100000|2021-11-10 01:35:00|63913.4|63893.4|63916.2|63896.2|63916.9|63900.8|63903.3|63885.8|583
1636508400000|2021-11-10 01:40:00|63915.7|63895.7|63923.8|63903.8|63927.7|63913.4|63912.4|63895.4|685
1636508700000|2021-11-10 01:45:00|63923.9|63903.9|63927.4|63907.4|63933.1|63918.5|63917.2|63901.4|702
1636509000000|2021-11-10 01:50:00|63927.2|63907.2|63923.7|63913.7|63934.9|63919.6|63921|63904.2|640
1636509300000|2021-11-10 01:55:00|63923.6|63913.6|63917.8|63907.8|63930.3|63915.3|63916.2|63902.5|531
1636509600000|2021-11-10 02:00:00|63918|63908|63922.2|63912.2|63931.1|63915.4|63915.6|63904.3|594
1636509900000|2021-11-10 02:05:00|63922.3|63912.3|63924.9|63914.9|63931.4|63916.7|63921.7|63907.1|521
1636510200000|2021-11-10 02:10:00|63924.8|63914.8|63933.4|63923.4|63940.6|63924.5|63922.3|63907.5|564
1636510500000|2021-11-10 02:15:00|63933.3|63923.3|63926.9|63916.9|63938.4|63923.9|63921.4|63906.8|567
1636510800000|2021-11-10 02:20:00|63927|63917|63932.5|63912.5|63934.7|63919.6|63927|63912.2|441
1636511100000|2021-11-10 02:25:00|63932.4|63912.4|63915|63905|63932.7|63917.2|63914.3|63899.5|387
1636511400000|2021-11-10 02:30:00|63915.1|63905.1|63923.7|63913.7|63930.4|63915.3|63913.8|63898.9|524
1636511700000|2021-11-10 02:35:00|63923.6|63913.6|63927.8|63907.8|63930.4|63915.2|63920.4|63900.4|631
1636512000000|2021-11-10 02:40:00|63927.6|63907.6|63929.5|63919.5|63936.4|63920.6|63924.1|63907.6|596
1636512300000|2021-11-10 02:45:00|63929.7|63919.7|63940.8|63920.8|63943.8|63928.9|63929.7|63914.9|561
1636512600000|2021-11-10 02:50:00|63940.9|63920.9|63930|63910|63942.1|63927.2|63924.8|63909.8|731
1636512900000|2021-11-10 02:55:00|63930.2|63910.2|63925.7|63915.7|63931.4|63916.8|63920.2|63906|645
1636513200000|2021-11-10 03:00:00|63925.6|63915.6|63927.3|63917.3|63934.5|63919.4|63924.3|63909.8|507
1636513500000|2021-11-10 03:05:00|63927.1|63917.1|63928.1|63908.1|63934.6|63920.1|63922|63905.1|509
1636513800000|2021-11-10 03:10:00|63928|63908|63925.7|63905.7|63932|63917|63920.6|63905.4|461
1636514100000|2021-11-10 03:15:00|63925.8|63905.8|63927.4|63907.4|63933|63917.4|63917.8|63902.8|593
1636514400000|2021-11-10 03:20:00|63927.6|63907.6|63929.1|63909.1|63930.7|63913.5|63919.2|63905.3|435
1636514700000|2021-11-10 03:25:00|63928.9|63908.9|63919.2|63909.2|63929.2|63914.1|63918.6|63906.2|380
1636515000000|2021-11-10 03:30:00|63919.3|63909.3|63922|63902|63927.6|63912.5|63916.6|63901.7|416
1636515300000|2021-11-10 03:35:00|63916.6|63906.6|63921.3|63901.3|63923.4|63908.7|63914.2|63899.7|426
1636515600000|2021-11-10 03:40:00|63921.4|63901.4|63919.9|63909.9|63926.1|63910.8|63914.8|63899.9|367
1636515900000|2021-11-10 03:45:00|63920|63910|63928.5|63908.5|63928.7|63912.5|63919.6|63904.7|302
1636516200000|2021-11-10 03:50:00|63928.3|63908.3|63932|63912|63934|63918.3|63925|63907.4|369
1636516500000|2021-11-10 03:55:00|63932.2|63912.2|63922.8|63912.8|63932.9|63915.5|63921.6|63906.6|296
1636516800000|2021-11-10 04:00:00|63922.9|63912.9|63927.2|63907.2|63927.9|63913.4|63921.2|63907|294
1636517100000|2021-11-10 04:05:00|63927.3|63907.3|63932.9|63912.9|63933.5|63917|63922|63907.3|293
1636517400000|2021-11-10 04:10:00|63932.8|63912.8|63925.8|63915.8|63934.4|63919.1|63924.5|63910.1|241
1636517700000|2021-11-10 04:15:00|63925.7|63915.7|63927|63907|63932|63917|63922.1|63907|298
1636518000000|2021-11-10 04:20:00|63927.2|63907.2|63923.9|63913.9|63929.8|63915|63921.7|63906.7|288
1636518300000|2021-11-10 04:25:00|63923.8|63913.8|63928.6|63908.6|63930.3|63915.4|63921.9|63907.2|273
1636518600000|2021-11-10 04:30:00|63928.5|63908.5|63921.2|63911.2|63931.4|63916.3|63920.7|63905.9|374
1636518900000|2021-11-10 04:35:00|63920.9|63910.9|63920.1|63910.1|63926.2|63911.4|63919.3|63904.6|208
1636519200000|2021-11-10 04:40:00|63920|63910|63919.9|63909.9|63925.3|63910.9|63919.4|63904.6|200
1636519500000|2021-11-10 04:45:00|63920.1|63910.1|63921.1|63911.1|63925.6|63911.3|63917.9|63903.1|249
1636519800000|2021-11-10 04:50:00|63921.2|63911.2|63917.6|63907.6|63927.4|63912.4|63917.4|63902.8|283
1636520100000|2021-11-10 04:55:00|63917.7|63907.7|63920.1|63910.1|63924.7|63910.2|63917.3|63902.8|264
1636520400000|2021-11-10 05:00:00|63920.2|63910.2|63922.3|63902.3|63923.1|63910.3|63916.5|63901.4|332
1636520700000|2021-11-10 05:05:00|63922.6|63902.6|63923.4|63913.4|63928.6|63913.8|63917.3|63902.2|328
1636521000000|2021-11-10 05:10:00|63923.5|63913.5|63927.3|63907.3|63931|63916.7|63922.5|63906.9|373
1636521300000|2021-11-10 05:15:00|63927.2|63907.2|63927.9|63917.9|63934.6|63919.7|63925.5|63907.1|326
1636521600000|2021-11-10 05:20:00|63927.8|63917.8|63931|63921|63936.5|63923.8|63927.8|63913.9|309
1636521900000|2021-11-10 05:25:00|63930.8|63920.8|63926.7|63916.7|63935.6|63921.3|63926.5|63915.4|260
1636522200000|2021-11-10 05:30:00|63926.8|63916.8|63929.6|63919.6|63935.1|63920.3|63925.7|63911|516
1636522500000|2021-11-10 05:35:00|63929.5|63919.5|63926.3|63916.3|63936.4|63922.8|63926.2|63911.3|447
1636522800000|2021-11-10 05:40:00|63926.4|63916.4|63926.4|63916.4|63933.7|63918.6|63925.2|63909.6|354
1636523100000|2021-11-10 05:45:00|63926.2|63916.2|63933.6|63913.6|63933.7|63918.6|63922|63906.7|386
1636523400000|2021-11-10 05:50:00|63933.7|63913.7|63937.6|63917.6|63942.9|63927.9|63927.9|63913.1|459
1636523700000|2021-11-10 05:55:00|63937.8|63917.8|63943.2|63923.2|63948.1|63933.4|63932.2|63916.8|586
1636524000000|2021-11-10 06:00:00|63943.1|63923.1|63926.4|63906.4|63945.9|63931.2|63921.2|63906.3|479
1636524300000|2021-11-10 06:05:00|63926.1|63906.1|63922.5|63912.5|63930.6|63915.9|63921.8|63906.1|363
1636524600000|2021-11-10 06:10:00|63922.6|63912.6|63928.9|63918.9|63934.2|63919.4|63919.1|63904.3|354
1636524900000|2021-11-10 06:15:00|63928.8|63918.8|63940.4|63920.4|63940.7|63926|63926.2|63912.2|496
1636525200000|2021-11-10 06:20:00|63940.6|63920.6|63935.7|63925.7|63944|63928.8|63932.8|63919.5|456
1636525500000|2021-11-10 06:25:00|63935.8|63925.8|63929.7|63919.7|63941.9|63927.3|63928.4|63913.5|471
1636525800000|2021-11-10 06:30:00|63929.5|63919.5|63938.2|63918.2|63938.2|63924|63926.3|63911.4|449
1636526100000|2021-11-10 06:35:00|63938.3|63918.3|63933.3|63923.3|63940.2|63925.4|63929.2|63914.4|491
1636526400000|2021-11-10 06:40:00|63933.2|63923.2|63930.8|63920.8|63937.1|63923.8|63925.5|63911.4|574
1636526700000|2021-11-10 06:45:00|63930.2|63920.2|63925.4|63915.4|63934.3|63920.2|63925.2|63910.7|448
1636527000000|2021-11-10 06:50:00|63925.3|63915.3|63922.7|63912.7|63934.2|63919.6|63921.9|63910.8|459
1636527300000|2021-11-10 06:55:00|63923.4|63913.4|63928.1|63918.1|63934.1|63918.8|63920.1|63905.8|605
1636527600000|2021-11-10 07:00:00|63928.3|63918.3|63927|63917|63935.3|63922.3|63925.7|63910.9|555
1636527900000|2021-11-10 07:05:00|63927.1|63917.1|63939.7|63929.7|63943.4|63932.5|63926.2|63913.8|497
1636528200000|2021-11-10 07:10:00|63939.6|63929.6|63933|63923|63945.1|63931.6|63928.8|63913.7|470
1636528500000|2021-11-10 07:15:00|63932.9|63922.9|63933.6|63923.6|63941.4|63926.5|63925.4|63914.4|567
1636528800000|2021-11-10 07:20:00|63933.7|63923.7|63933.8|63923.8|63942.2|63927.9|63929.9|63915.2|510
1636529100000|2021-11-10 07:25:00|63933.7|63923.7|63927.7|63917.7|63941.6|63926.6|63917.6|63903.1|557
1636529400000|2021-11-10 07:30:00|63927.6|63917.6|63943.1|63923.1|63943.8|63928|63926.2|63911.6|518
1636529700000|2021-11-10 07:35:00|63943.6|63923.6|63936.9|63926.9|63944.4|63929.3|63932.9|63919.3|577
1636530000000|2021-11-10 07:40:00|63936.8|63926.8|63936.8|63926.8|63943.6|63929.9|63936.4|63921.8|445
1636530300000|2021-11-10 07:45:00|63936.9|63926.9|63938.9|63928.9|63947.5|63932.8|63935|63920.8|539
1636530600000|2021-11-10 07:50:00|63939|63929|63937.3|63927.3|63943.3|63929.1|63934.3|63922|404
1636530900000|2021-11-10 07:55:00|63937.2|63927.2|63927.6|63917.6|63941.7|63927.4|63927.4|63913.8|473
1636531200000|2021-11-10 08:00:00|63929.2|63919.2|63930.5|63920.5|63937.6|63923.6|63927.2|63912.5|442
1636531500000|2021-11-10 08:05:00|63930.4|63920.4|63924.1|63914.1|63933.4|63920.5|63919.8|63908.3|530
1636531800000|2021-11-10 08:10:00|63924|63914|63922.8|63912.8|63932.7|63917.6|63922.4|63908.4|488
1636532100000|2021-11-10 08:15:00|63922.9|63912.9|63930.4|63920.4|63934.9|63921.7|63921.3|63906.9|429
1636532400000|2021-11-10 08:20:00|63930.2|63920.2|63921.7|63911.7|63934.7|63920.3|63917.5|63901.8|602
1636532700000|2021-11-10 08:25:00|63923.3|63913.3|63927.2|63917.2|63933.3|63918.5|63917.1|63905.4|494
1636533000000|2021-11-10 08:30:00|63932|63912|63914.6|63904.6|63932|63914.2|63913.6|63899.4|462
1636533300000|2021-11-10 08:35:00|63914.7|63904.7|63916.1|63906.1|63921.9|63908.8|63913.4|63898.8|544
1636533600000|2021-11-10 08:40:00|63916.3|63906.3|63919.9|63909.9|63926.5|63911.3|63914.6|63899.8|516
1636533900000|2021-11-10 08:45:00|63920|63910|63916|63896|63927.7|63912.6|63908.1|63894.9|487
1636534200000|2021-11-10 08:50:00|63915.9|63895.9|63913.8|63903.8|63919.6|63904.9|63908.8|63894.2|423
1636534500000|2021-11-10 08:55:00|63913.9|63903.9|63921.3|63911.3|63925.4|63913.9|63913.6|63899.7|443
1636534800000|2021-11-10 09:00:00|63921.4|63911.4|63918.9|63898.9|63924.8|63911.7|63911.8|63898.3|460
1636535100000|2021-11-10 09:05:00|63919.1|63899.1|63912.7|63902.7|63922.5|63907.7|63911.4|63896.4|424
1636535400000|2021-11-10 09:10:00|63912.8|63902.8|63917.4|63907.4|63922.7|63908.6|63910.6|63896.9|427
1636535700000|2021-11-10 09:15:00|63916.9|63906.9|63914.4|63904.4|63923.3|63909.5|63908|63893|438
1636536000000|2021-11-10 09:20:00|63914.5|63904.5|63922.6|63902.6|63928.7|63913.9|63910.7|63897.9|516
1636536300000|2021-11-10 09:25:00|63922.7|63902.7|63909.2|63899.2|63923.6|63908.2|63904.2|63889|501
1636536600000|2021-11-10 09:30:00|63909|63899|63903.5|63893.5|63915.4|63899.2|63896.2|63882.4|713
1636536900000|2021-11-10 09:35:00|63903.4|63893.4|63896|63886|63908.3|63893.5|63893.8|63881.3|538
1636537200000|2021-11-10 09:40:00|63896.1|63886.1|63896.8|63886.8|63903.4|63888.6|63892.4|63877.6|483
1636537500000|2021-11-10 09:45:00|63896.9|63886.9|63892|63882|63900.8|63887.8|63886.2|63872.8|634
1636537800000|2021-11-10 09:50:00|63892.2|63882.2|63893.5|63883.5|63899.4|63886.2|63888.9|63873.9|606
1636538100000|2021-11-10 09:55:00|63893.4|63883.4|63899.7|63889.7|63909.5|63895.1|63892.2|63879.1|463
1636538400000|2021-11-10 10:00:00|63899.6|63889.6|63901.5|63881.5|63904.3|63890.2|63893.4|63878.4|354
1636538700000|2021-11-10 10:05:00|63901.6|63881.6|63894.4|63884.4|63901.9|63886.6|63893.6|63878.4|284
1636539000000|2021-11-10 10:10:00|63894.5|63884.5|63894.3|63884.3|63900.1|63884.8|63891.5|63876.8|313
1636539300000|2021-11-10 10:15:00|63894.4|63884.4|63897.3|63887.3|63903|63889.1|63894.1|63880.9|467
1636539600000|2021-11-10 10:20:00|63897.1|63887.1|63897.7|63887.7|63903.2|63889.5|63896.1|63882.3|267
1636539900000|2021-11-10 10:25:00|63897.8|63887.8|63903|63893|63907.8|63893.5|63897|63881.9|347
1636540200000|2021-11-10 10:30:00|63902.9|63892.9|63901.9|63891.9|63912.6|63899.3|63898.8|63884.4|485
1636540500000|2021-11-10 10:35:00|63906.3|63886.3|63896.3|63886.3|63907.4|63893.6|63896.1|63881.2|380
1636540800000|2021-11-10 10:40:00|63896.4|63886.4|63897.4|63887.4|63903.9|63889|63893.5|63880|308
1636541100000|2021-11-10 10:45:00|63897.5|63887.5|63902.3|63882.3|63902.5|63888|63893.2|63880.7|377
1636541400000|2021-11-10 10:50:00|63902.2|63882.2|63896.6|63886.6|63902.8|63887.8|63895.2|63880.5|331
1636541700000|2021-11-10 10:55:00|63896.4|63886.4|63905.8|63885.8|63905.8|63891.6|63894.4|63879.5|283
1636542000000|2021-11-10 11:00:00|63905.9|63885.9|63899.1|63889.1|63907.9|63892.9|63898.9|63883.4|333
1636542300000|2021-11-10 11:05:00|63899.2|63889.2|63916.9|63896.9|63917.2|63901.6|63899|63884.4|365
1636542600000|2021-11-10 11:10:00|63911.9|63901.9|63905.8|63895.8|63916.3|63902.1|63905.6|63891|394
1636542900000|2021-11-10 11:15:00|63905.9|63895.9|63913.7|63903.7|63920.9|63905.3|63905.4|63890.1|543
1636543200000|2021-11-10 11:20:00|63913.8|63903.8|63914.1|63894.1|63918.8|63903.8|63907.6|63892.5|370
1636543500000|2021-11-10 11:25:00|63914.2|63894.2|63911.9|63891.9|63915.5|63900.7|63906.3|63891.4|296
1636543800000|2021-11-10 11:30:00|63912|63892|63909.8|63899.8|63914.1|63899.8|63903.1|63888.1|361
1636544100000|2021-11-10 11:35:00|63909.6|63899.6|63908.8|63888.8|63915.6|63900.6|63903.2|63888.6|489
1636544400000|2021-11-10 11:40:00|63908.5|63888.5|63911.9|63891.9|63912.8|63897.6|63903.1|63887.1|343
1636544700000|2021-11-10 11:45:00|63912.2|63892.2|63919.9|63899.9|63919.9|63904.1|63906.9|63891.8|362
1636545000000|2021-11-10 11:50:00|63920|63900|63915.9|63895.9|63926.9|63911.7|63911.1|63895.4|395
1636545300000|2021-11-10 11:55:00|63915.8|63895.8|63912.9|63892.9|63918|63901.7|63909.1|63891.4|488
1636545600000|2021-11-10 12:00:00|63913|63893|63917.6|63897.6|63918.5|63903|63907.8|63892|461
1636545900000|2021-11-10 12:05:00|63917.4|63897.4|63915.5|63895.5|63918|63901|63910.3|63893.5|399
1636546200000|2021-11-10 12:10:00|63915.6|63895.6|63910.4|63900.4|63916|63900.7|63910.2|63895.1|240
1636546500000|2021-11-10 12:15:00|63910.5|63900.5|63913.5|63893.5|63918.6|63903.4|63908|63892|345
1636546800000|2021-11-10 12:20:00|63913.4|63893.4|63908.8|63888.8|63918.3|63902.6|63902.8|63887.7|473
1636547100000|2021-11-10 12:25:00|63908.5|63888.5|63913|63893|63913.7|63898.5|63904|63888.1|428
1636547400000|2021-11-10 12:30:00|63912.8|63892.8|63906.6|63896.6|63916.6|63901.6|63906.5|63889.7|508
1636547700000|2021-11-10 12:35:00|63906.8|63896.8|63912|63892|63915.7|63900.3|63906.5|63890.8|355
1636548000000|2021-11-10 12:40:00|63912.1|63892.1|63901.3|63891.3|63914.7|63899.4|63900.4|63885.3|385
1636548300000|2021-11-10 12:45:00|63901.4|63891.4|63907.8|63897.8|63915.7|63900.7|63901.3|63887.7|420
1636548600000|2021-11-10 12:50:00|63907.9|63897.9|63915.4|63895.4|63915.6|63900|63905.7|63890|414
1636548900000|2021-11-10 12:55:00|63916|63896|63918.5|63898.5|63918.9|63901.8|63908.2|63892.9|365
1636549200000|2021-11-10 13:00:00|63918.2|63898.2|63922|63902|63926.5|63911.2|63913.6|63898.2|550
1636549500000|2021-11-10 13:05:00|63922.3|63902.3|63917.1|63897.1|63926.1|63911.2|63912.5|63892.5|481
1636549800000|2021-11-10 13:10:00|63917.2|63897.2|63915.3|63895.3|63920.8|63900.8|63914.3|63894.3|590
1636550100000|2021-11-10 13:15:00|63915.7|63895.7|63904.6|63884.6|63918.5|63901.4|63896.4|63878.2|636
1636550400000|2021-11-10 13:20:00|63904|63884|63912.2|63892.2|63912.7|63894.6|63896.8|63880.8|688
1636550700000|2021-11-10 13:25:00|63912.3|63892.3|63921.1|63887.6|63921.2|63903.2|63905.4|63885.4|601
1636551000000|2021-11-10 13:30:00|63916.5|63896.5|63923.3|63903.3|63943.3|63923.3|63910.4|63884.5|1024
1636551300000|2021-11-10 13:35:00|63923.5|63903.5|63946|63926|63947.8|63927.8|63914.2|63894.2|938
1636551600000|2021-11-10 13:40:00|63946.9|63926.9|63918.5|63898.5|63949.2|63929.2|63914.9|63894.9|957
1636551900000|2021-11-10 13:45:00|63916.8|63896.8|63906.8|63886.8|63928.9|63908.9|63903.2|63883.2|933
1636552200000|2021-11-10 13:50:00|63906.9|63886.9|63904.4|63884.4|63913.8|63893.8|63899.1|63879.1|969
1636552500000|2021-11-10 13:55:00|63904.3|63884.3|63895.4|63875.4|63907.5|63887.5|63890.7|63872.8|877
1636552800000|2021-11-10 14:00:00|63896.2|63876.2|63880.2|63860.2|63896.2|63876.2|63874.5|63858.7|907
1636553100000|2021-11-10 14:05:00|63880.3|63860.3|63888.9|63868.9|63889.8|63873.3|63868.7|63853|790
1636553400000|2021-11-10 14:10:00|63889.1|63869.1|63895.6|63875.6|63899.3|63883.8|63882.7|63864.6|785
1636553700000|2021-11-10 14:15:00|63894.1|63874.1|63881.8|63861.8|63894.3|63878.4|63873.5|63858.3|764
1636554000000|2021-11-10 14:20:00|63882.3|63862.3|63878.8|63858.8|63885.9|63870.5|63871.1|63855.9|721
1636554300000|2021-11-10 14:25:00|63878.7|63858.7|63879.2|63859.2|63885.2|63869.5|63872.9|63856|764
1636554600000|2021-11-10 14:30:00|63879.1|63859.1|63867.9|63847.9|63883.5|63869|63864.6|63847.9|865
1636554900000|2021-11-10 14:35:00|63868|63848|63864.1|63844.1|63870.1|63855|63855.4|63841.8|800
1636555200000|2021-11-10 14:40:00|63864|63844|63876.9|63856.9|63878.9|63860|63857.1|63841.8|843
1636555500000|2021-11-10 14:45:00|63876.6|63856.6|63882|63862|63884.9|63868|63866.2|63851.8|841
1636555800000|2021-11-10 14:50:00|63882.2|63862.2|63897.5|63877.5|63908.4|63893.3|63877.4|63862.2|847
1636556100000|2021-11-10 14:55:00|63897.6|63877.6|63892.4|63872.4|63904.4|63887.5|63886.3|63869.2|747
1636556400000|2021-11-10 15:00:00|63886.6|63876.6|63894.3|63874.3|63899.1|63884.2|63879.9|63865.1|819
1636556700000|2021-11-10 15:05:00|63893.7|63873.7|63890.3|63880.3|63900.3|63885.8|63890.1|63873.7|672
1636557000000|2021-11-10 15:10:00|63895.4|63875.4|63912.5|63892.5|63914.4|63897.9|63890.5|63875.4|798
1636557300000|2021-11-10 15:15:00|63912.2|63892.2|63900.6|63880.6|63912.6|63895.8|63896.8|63880.6|696
1636557600000|2021-11-10 15:20:00|63900.5|63880.5|63919.1|63899.1|63919.9|63904.4|63894|63878|692
1636557900000|2021-11-10 15:25:00|63919.2|63899.2|63927.7|63907.7|63929.9|63915.6|63913.7|63898.2|810
1636558200000|2021-11-10 15:30:00|63922.9|63912.9|63932.7|63922.7|63945.4|63930.4|63921.3|63907.5|759
1636558500000|2021-11-10 15:35:00|63931.7|63921.7|63926.4|63906.4|63937.4|63921.9|63918.5|63903.4|770
1636558800000|2021-11-10 15:40:00|63926.1|63906.1|63945|63925|63946.2|63926.2|63920.6|63904|795
1636559100000|2021-11-10 15:45:00|63945.1|63925.1|63949.7|63929.7|63950.2|63934.5|63924.6|63909.8|760
1636559400000|2021-11-10 15:50:00|63949.8|63929.8|63941.6|63931.6|63951.8|63933.7|63933.9|63917.7|732
1636559700000|2021-11-10 15:55:00|63946.1|63926.1|63943.3|63923.3|63947.3|63932.2|63936.2|63921|651
1636560000000|2021-11-10 16:00:00|63943.5|63923.5|63931.7|63911.7|63947.8|63932.9|63926.4|63911.3|805
1636560300000|2021-11-10 16:05:00|63926.8|63916.8|63937|63917|63940.7|63924.1|63925.8|63910.7|775
1636560600000|2021-11-10 16:10:00|63937.1|63917.1|63941.3|63921.3|63941.7|63923|63928.5|63913.6|676
1636560900000|2021-11-10 16:15:00|63941.2|63921.2|63937.3|63917.3|63944.3|63928.1|63929.3|63913.7|695
1636561200000|2021-11-10 16:20:00|63937.4|63917.4|63938.2|63918.2|63939.8|63924.3|63930.7|63915|574
1636561500000|2021-11-10 16:25:00|63933.3|63923.3|63951.7|63931.7|63951.9|63931.9|63933.3|63918.6|677
1636561800000|2021-11-10 16:30:00|63946.5|63936.5|63956.5|63936.5|63958.9|63943.6|63945|63929|619
1636562100000|2021-11-10 16:35:00|63956.4|63936.4|63956.8|63936.8|63958.9|63942.8|63948.7|63932.5|608
1636562400000|2021-11-10 16:40:00|63956.9|63936.9|63957.3|63937.3|63960.2|63944.8|63948.6|63932.6|566
1636562700000|2021-11-10 16:45:00|63957.5|63937.5|63956.9|63936.9|63961|63945.8|63945|63930.1|584
1636563000000|2021-11-10 16:50:00|63957.1|63937.1|63957.3|63937.3|63960.4|63944.6|63953.3|63934.7|588
1636563300000|2021-11-10 16:55:00|63957.2|63937.2|63958.8|63938.8|63959.5|63944.7|63952.6|63935.8|593
1636563600000|2021-11-10 17:00:00|63958.6|63938.6|63963.4|63943.4|63964.3|63948.4|63954.1|63937.9|635
1636563900000|2021-11-10 17:05:00|63963.1|63943.1|63959.9|63939.9|63964.4|63949.5|63954.9|63939.9|517
1636564200000|2021-11-10 17:10:00|63960|63940|63976|63956|63976.7|63961.3|63954.9|63939.7|560
1636564500000|2021-11-10 17:15:00|63975.6|63955.6|63972.8|63952.8|63977.8|63962.8|63967.9|63950.8|525
1636564800000|2021-11-10 17:20:00|63972.9|63952.9|63973.9|63963.9|63979.5|63963.9|63968.1|63952.9|475
1636565100000|2021-11-10 17:25:00|63973.7|63963.7|63978.7|63958.7|63981|63966.6|63969.5|63954.1|481
1636565400000|2021-11-10 17:30:00|63978.9|63958.9|63969.5|63949.5|63979.9|63963.2|63963.7|63947.1|514
1636565700000|2021-11-10 17:35:00|63969.8|63949.8|63977.1|63957.1|63978.9|63963.5|63965.6|63949.6|440
1636566000000|2021-11-10 17:40:00|63977|63957|63970.3|63960.3|63977.7|63962.5|63961.3|63946.4|481
1636566300000|2021-11-10 17:45:00|63970.5|63960.5|63973.6|63953.6|63976.9|63961.4|63968|63952.8|464
1636566600000|2021-11-10 17:50:00|63973.5|63953.5|63973.5|63953.5|63976.2|63957.3|63963.4|63947.5|412
1636566900000|2021-11-10 17:55:00|63973.6|63953.6|63976|63956|63977.3|63961.2|63968|63951.9|521
1636567200000|2021-11-10 18:00:00|63976.2|63956.2|63985.1|63965.1|63988.9|63973.9|63970.6|63950.6|798
1636567500000|2021-11-10 18:05:00|63984.8|63964.8|63989.5|63969.5|63995.6|63978.6|63979.8|63964.2|794
1636567800000|2021-11-10 18:10:00|63989.7|63969.7|63993.2|63973.2|63995.9|63980.5|63979.4|63964.4|857
1636568100000|2021-11-10 18:15:00|63992.9|63972.9|64001.1|63981.1|64002.2|63982.2|63987.3|63972.1|817
1636568400000|2021-11-10 18:20:00|64001.3|63981.3|64008|63988|64017.3|64000.4|63999.7|63979.7|853
1636568700000|2021-11-10 18:25:00|64008.1|63988.1|64001.4|63981.4|64010.7|63994.1|63992.4|63976|856
1636569000000|2021-11-10 18:30:00|64001|63981|64001.5|63981.5|64009.4|63993.8|63993.5|63978.4|606
1636569300000|2021-11-10 18:35:00|64001.4|63981.4|64006.6|63986.6|64008.2|63991|63996.5|63976.5|630
1636569600000|2021-11-10 18:40:00|64006.4|63986.4|63997|63977|64006.9|63989.4|63992.9|63976.5|700
1636569900000|2021-11-10 18:45:00|63996.8|63976.8|64003.5|63983.5|64004.9|63989.5|63990.9|63970.9|692
1636570200000|2021-11-10 18:50:00|64003.2|63983.2|64013.6|63993.6|64017.3|64001.7|63999.6|63983.2|661
1636570500000|2021-11-10 18:55:00|64013.7|63993.7|63997.1|63977.1|64015.8|63999.9|63990.2|63973.6|571
1636570800000|2021-11-10 19:00:00|63997.2|63977.2|64008.7|63988.7|64010.3|63993.4|63992.4|63977|616
1636571100000|2021-11-10 19:05:00|64008.6|63988.6|64015.6|63995.6|64017|64001|63999.7|63983.8|604
1636571400000|2021-11-10 19:10:00|64015.7|63995.7|64024.9|64004.9|64027.7|64007.7|64015.5|63995.5|492
1636571700000|2021-11-10 19:15:00|64024.8|64004.8|64013.1|63993.1|64025.8|64005.8|64006.1|63990.4|539
1636572000000|2021-11-10 19:20:00|64012.9|63992.9|64009.8|63989.8|64013.4|63995.2|64003.7|63986.9|456
1636572300000|2021-11-10 19:25:00|64010.2|63990.2|64016.9|63996.9|64017.3|63997.3|64003.3|63986.6|499
1636572600000|2021-11-10 19:30:00|64017.1|63997.1|64004.3|63984.3|64023.1|64003.1|64000.2|63980.2|597
1636572900000|2021-11-10 19:35:00|64004.8|63984.8|64000.5|63980.5|64006.2|63986.2|63994.4|63974.4|681
1636573200000|2021-11-10 19:40:00|64000|63980|64010.7|63990.7|64020.7|64000.7|63997|63977|636
1636573500000|2021-11-10 19:45:00|64011|63991|63992.3|63972.3|64011.6|63991.6|63990.8|63970.8|546
1636573800000|2021-11-10 19:50:00|63992.5|63972.5|64006.5|63986.5|64007|63987|63992.1|63972.1|497
1636574100000|2021-11-10 19:55:00|64006.3|63986.3|64019.4|63999.4|64019.8|63999.8|64000.4|63984.9|503
1636574400000|2021-11-10 20:00:00|64019.6|63999.6|64012.6|63992.6|64021.3|64005.1|64011.8|63992.5|472
1636574700000|2021-11-10 20:05:00|64012.7|63992.7|64008.3|63988.3|64013.3|63997.9|64003.7|63983.7|482
1636575000000|2021-11-10 20:10:00|64008.5|63988.5|64010.1|63990.1|64013.4|63993.4|64007.8|63987.8|385
1636575300000|2021-11-10 20:15:00|64010.2|63990.2|64014.2|63994.2|64016|63997.8|64003.8|63983.8|521
1636575600000|2021-11-10 20:20:00|64014.3|63994.3|64023.6|64003.6|64023.9|64007.5|64011.4|63991.4|437
1636575900000|2021-11-10 20:25:00|64023.7|64003.7|64016|64006|64023.7|64008.2|64014.9|63999.6|417
1636576200000|2021-11-10 20:30:00|64021.3|64001.3|64017.1|64007.1|64023.8|64007.8|64014.4|63998.9|451
1636576500000|2021-11-10 20:35:00|64021.3|64001.3|64015|63995|64022.7|64007.1|64009.9|63994|361
1636576800000|2021-11-10 20:40:00|64016.7|63996.7|64023.1|64003.1|64023.3|64003.3|64013.4|63993.4|333
1636577100000|2021-11-10 20:45:00|64023|64003|64020.3|64000.3|64023.6|64007.3|64010.4|63995.1|419
1636577400000|2021-11-10 20:50:00|64020.2|64000.2|64019.4|63999.4|64021.4|64001.4|64010.3|63993|465
1636577700000|2021-11-10 20:55:00|64019.8|63999.8|64020.9|64000.9|64022|64006.9|64012.3|63994.7|357
1636578000000|2021-11-10 21:00:00|64021.6|64001.6|64014.6|63994.6|64022.2|64005.7|64011.4|63991.4|381
1636578300000|2021-11-10 21:05:00|64014.7|63994.7|64012.5|63992.5|64015.8|64000.3|64010.3|63991.4|318
1636578600000|2021-11-10 21:10:00|64012.6|63992.6|64010.1|63990.1|64015|63995|64009.9|63989.9|271
1636578900000|2021-11-10 21:15:00|64009.8|63989.8|64008.9|63988.9|64013.1|63996.3|64006.3|63987.4|265
1636579200000|2021-11-10 21:20:00|64008.4|63988.4|63994.7|63974.7|64009|63989|63994.3|63974.3|369
1636579500000|2021-11-10 21:25:00|63994.6|63974.6|63996.8|63976.8|63999.8|63979.8|63992.8|63972.8|411
1636579800000|2021-11-10 21:30:00|63997|63977|63997.5|63977.5|64002.4|63982.4|63995.8|63975.8|266
1636580100000|2021-11-10 21:35:00|63997.2|63977.2|63995.5|63975.5|63998.8|63978.8|63992.7|63972.7|218
1636580400000|2021-11-10 21:40:00|63995.8|63975.8|63998.5|63978.5|63999|63979|63995.4|63975.4|198
1636580700000|2021-11-10 21:45:00|63998.4|63978.4|63998.5|63978.5|64000.3|63980.3|63996.6|63976.6|181
1636581000000|2021-11-10 21:50:00|63998.2|63978.2|64001.8|63981.8|64002.9|63982.9|63997.3|63977.3|257
1636581300000|2021-11-10 21:55:00|64002.1|63982.1|64009.2|63989.2|64010.3|63990.3|63992.4|63972.4|314
1636581600000|2021-11-10 22:00:00|64007.1|63987.1|64015.9|63978.8|64015.9|63987.8|63997.1|63975.3|57
1636581900000|2021-11-10 22:05:00|64013.2|63978.5|64014.2|63981|64016.6|63988.5|64004.8|63977.2|185
1636582200000|2021-11-10 22:10:00|64019.5|63980.7|64017|63978.9|64024.2|63989.5|64005.9|63978.9|372
1636582500000|2021-11-10 22:15:00|64014.7|63981.2|64020.3|63983.3|64027.5|63987|64005.3|63978|343
1636582800000|2021-11-10 22:20:00|64017.5|63983.4|64016.3|63982.4|64028.2|63989.8|64002.5|63976.8|246
1636583100000|2021-11-10 22:25:00|64016.9|63982.2|64009.3|63978.5|64026|63990.8|64002.5|63976.6|296
1636583400000|2021-11-10 22:30:00|64003.2|63983.2|64011.9|63991.9|64023.2|63994.3|64003.2|63977.4|281
1636583700000|2021-11-10 22:35:00|64011.8|63991.8|64011.1|63991.1|64028.8|63996.3|64007.2|63982.8|220
1636584000000|2021-11-10 22:40:00|64011.7|63991.7|64008.3|63988.3|64020.9|63992.9|64005.8|63982.1|454
1636584300000|2021-11-10 22:45:00|64009.5|63989.5|64019.5|63988.9|64022.1|63992.2|64003.3|63983.3|384
1636584600000|2021-11-10 22:50:00|64020.7|63986.1|64007.8|63987.8|64026|63991.7|64002.3|63980.5|362
1636584900000|2021-11-10 22:55:00|64008.2|63988.2|64003.7|63983.7|64018.4|63991.7|64002.7|63979.8|332
1636585200000|2021-11-10 23:00:00|64007.7|63987.7|64005.3|63985.3|64012.2|63992.2|64000.4|63980.4|355
1636585500000|2021-11-10 23:05:00|64005.4|63985.4|64007.1|63987.1|64011|63991|64002.2|63982.2|370
1636585800000|2021-11-10 23:10:00|64006.9|63986.9|64025.4|63978.1|64037.8|63988.4|63995.5|63922.2|435
1636586100000|2021-11-10 23:15:00|64023.9|63969.2|64002.8|63982.8|64031.2|63986.4|64001.2|63929.5|595
1636586400000|2021-11-10 23:20:00|64003|63983|64001.7|63981.7|64006.5|63986.5|63999.8|63979.8|488
1636586700000|2021-11-10 23:25:00|64002.9|63982.9|63999.4|63979.4|64005.3|63985.3|63999.4|63979.4|396
1636587000000|2021-11-10 23:30:00|63999.5|63979.5|64006.1|63986.1|64008|63988|63998.9|63978.9|383
1636587300000|2021-11-10 23:35:00|64006.3|63986.3|64015|63995|64017|63997|64004.3|63984.3|352
1636587600000|2021-11-10 23:40:00|64015.1|63995.1|64014.9|63994.9|64017.2|63997.2|64013.9|63993.9|192
1636587900000|2021-11-10 23:45:00|64015|63995|64008.1|63988.1|64015.4|63995.4|64005.8|63985.8|401
1636588200000|2021-11-10 23:50:00|64008.9|63988.9|64007.6|63987.6|64008.9|63988.9|64005.6|63985.6|371
1636588500000|2021-11-10 23:55:00|64007.5|63987.5|64008.3|63988.3|64009.3|63989.3|64005.9|63985.9|194
1636588800000|2021-11-11 00:00:00|64008.2|63988.2|64011.8|63991.8|64012.4|63992.4|64006.9|63986.9|385
1636589100000|2021-11-11 00:05:00|64011.7|63991.7|64011.7|63991.7|64014.7|63994.7|64010|63990|253
1636589400000|2021-11-11 00:10:00|64011.9|63991.9|63987.5|63967.5|64011.9|63991.9|63986.5|63966.5|388
1636589700000|2021-11-11 00:15:00|63987.4|63967.4|63992.7|63972.7|63993.3|63973.3|63982.9|63962.9|316
1636590000000|2021-11-11 00:20:00|63992.6|63972.6|63988.6|63968.6|63994.2|63979|63979.9|63964|370
1636590300000|2021-11-11 00:25:00|63988.7|63968.7|63995.3|63975.3|64004.5|63984.5|63987.7|63967.7|421
1636590600000|2021-11-11 00:30:00|63995.6|63975.6|63998.8|63978.8|64003.3|63983.3|63993.4|63973.4|529
1636590900000|2021-11-11 00:35:00|63998.7|63978.7|63998.7|63978.7|64003|63983|63992|63972|581
1636591200000|2021-11-11 00:40:00|63998.3|63978.3|64006.7|63986.7|64012.7|63993.1|63998.3|63978.3|553
1636591500000|2021-11-11 00:45:00|64006.6|63986.6|64006.3|63986.3|64007.6|63992.4|64001.4|63983.9|364
1636591800000|2021-11-11 00:50:00|64006.2|63986.2|64012.9|63992.9|64012.9|63992.9|64003.5|63983.5|484
1636592100000|2021-11-11 00:55:00|64013.6|63993.6|64015.4|63995.4|64016.7|63996.7|64007|63987|541
1636592400000|2021-11-11 01:00:00|64015.7|63995.7|64035.3|64015.3|64043.2|64023.2|64015.7|63995.7|923
1636592700000|2021-11-11 01:05:00|64035.5|64015.5|64030.9|64010.9|64039.4|64023.8|64026.2|64009.6|663
1636593000000|2021-11-11 01:10:00|64030.8|64010.8|64026.4|64006.4|64033|64013|64024.8|64004.8|694
1636593300000|2021-11-11 01:15:00|64026.1|64006.1|64023|64003|64032|64012|64022.5|64002.5|719
1636593600000|2021-11-11 01:20:00|64022.3|64002.3|64028.4|64008.4|64031.5|64016.6|64020.4|64001.6|646
1636593900000|2021-11-11 01:25:00|64028.8|64008.8|64030.1|64010.1|64038.4|64021|64019.5|64004.2|680
1636594200000|2021-11-11 01:30:00|64029.8|64009.8|64012.6|63992.6|64031|64014.3|63985.8|63965.8|917
1636594500000|2021-11-11 01:35:00|64012.5|63992.5|64073.7|64053.7|64083.9|64063.9|64003.5|63983.5|919
1636594800000|2021-11-11 01:40:00|64073.8|64053.8|64079|64059|64088.2|64068.3|64069.2|64049.2|837
1636595100000|2021-11-11 01:45:00|64078.9|64058.9|64068.3|64048.3|64083.8|64067.6|64061.6|64046.1|724
1636595400000|2021-11-11 01:50:00|64068.2|64048.2|64063.1|64043.1|64071.8|64053.4|64054.3|64039.3|654
1636595700000|2021-11-11 01:55:00|64063.3|64043.3|64051.5|64041.5|64064.9|64048.5|64051.1|64037|632
1636596000000|2021-11-11 02:00:00|64051.7|64041.7|64045|64035|64066.7|64046.7|64043.2|64027.2|713
1636596300000|2021-11-11 02:05:00|64045.1|64035.1|64044.5|64024.5|64048.9|64035.3|64036.4|64020.1|604
1636596600000|2021-11-11 02:10:00|64044.8|64024.8|64036.6|64026.6|64048.6|64033.3|64034.6|64018.7|593
1636596900000|2021-11-11 02:15:00|64036.4|64026.4|64055.1|64035.1|64055.4|64035.5|64036.4|64021.6|651
1636597200000|2021-11-11 02:20:00|64056.3|64036.3|64052.6|64042.6|64065.1|64047.8|64052.6|64034.4|664
1636597500000|2021-11-11 02:25:00|64052.5|64042.5|64070.2|64060.2|64080.2|64062.2|64051.3|64039.7|702
1636597800000|2021-11-11 02:30:00|64070|64060|64069.2|64049.2|64074.9|64060.2|64061.5|64041.5|571
1636598100000|2021-11-11 02:35:00|64069.3|64049.3|64065|64045|64069.8|64052.3|64059.2|64041.3|657
1636598400000|2021-11-11 02:40:00|64065.1|64045.1|64066.1|64046.1|64068.1|64053.1|64052.8|64037.1|585
1636598700000|2021-11-11 02:45:00|64066|64046|64078.1|64058.1|64080.2|64064.5|64063.4|64043.4|703
1636599000000|2021-11-11 02:50:00|64078|64058|64073.6|64053.6|64084.5|64070|64066.6|64046.6|650
1636599300000|2021-11-11 02:55:00|64073.7|64053.7|64080.2|64060.2|64082.1|64067.2|64069.3|64052.4|592
1636599600000|2021-11-11 03:00:00|64079.9|64059.9|64068.3|64058.3|64081.8|64066.9|64066.5|64051.8|533
1636599900000|2021-11-11 03:05:00|64068.2|64058.2|64068.6|64048.6|64084.5|64069.8|64063.9|64043.9|601
1636600200000|2021-11-11 03:10:00|64068.9|64048.9|64072.7|64052.7|64076|64060.9|64066.3|64048|584
1636600500000|2021-11-11 03:15:00|64073|64053|64061.4|64051.4|64073.3|64056.6|64057|64041.6|644
1636600800000|2021-11-11 03:20:00|64061.6|64051.6|64067.7|64057.7|64073.1|64058.2|64053.6|64038.9|622
1636601100000|2021-11-11 03:25:00|64067.8|64057.8|64067|64047|64074.6|64059.6|64064.3|64047|576
1636601400000|2021-11-11 03:30:00|64065.1|64045.1|64063.7|64043.7|64070.1|64053.8|64058.4|64043.5|474
1636601700000|2021-11-11 03:35:00|64063.6|64043.6|64048.8|64038.8|64064.3|64047.9|64048.3|64033.9|435
1636602000000|2021-11-11 03:40:00|64048.7|64038.7|64056.7|64036.7|64057.8|64040.4|64043.8|64029.4|437
1636602300000|2021-11-11 03:45:00|64056.8|64036.8|64053.7|64033.7|64060.2|64040.2|64052.5|64032.5|441
1636602600000|2021-11-11 03:50:00|64053.8|64033.8|64056.1|64036.1|64056.1|64037.5|64042.6|64027.7|438
1636602900000|2021-11-11 03:55:00|64056|64036|64063.7|64043.7|64064.1|64047.8|64051.8|64033.5|434
1636603200000|2021-11-11 04:00:00|64063.4|64043.4|64063.2|64043.2|64067.6|64053.7|64058.2|64043|309
1636603500000|2021-11-11 04:05:00|64063.3|64043.3|64067.1|64047.1|64068.3|64053.3|64058.4|64043|306
1636603800000|2021-11-11 04:10:00|64062|64052|64070.4|64050.4|64071.9|64056.5|64061.5|64046.7|308
1636604100000|2021-11-11 04:15:00|64070.5|64050.5|64069.9|64049.9|64071.6|64056.7|64064.8|64049.4|344
1636604400000|2021-11-11 04:20:00|64070.1|64050.1|64065.7|64055.7|64071.6|64056.8|64064.1|64048|264
1636604700000|2021-11-11 04:25:00|64065.4|64055.4|64068.9|64048.9|64070.6|64056.4|64062.4|64047.2|364
1636605000000|2021-11-11 04:30:00|64068.8|64048.8|64066.7|64046.7|64069|64054.2|64061.3|64045.6|318
1636605300000|2021-11-11 04:35:00|64066.5|64046.5|64068.1|64048.1|64069.4|64053.9|64060.2|64044.9|347
1636605600000|2021-11-11 04:40:00|64068.2|64048.2|64066.3|64056.3|64071.2|64056.4|64062.5|64046.6|355
1636605900000|2021-11-11 04:45:00|64065.3|64055.3|64074.6|64054.6|64075.2|64058.3|64065.3|64050.4|333
1636606200000|2021-11-11 04:50:00|64074.7|64054.7|64072|64052|64075.3|64059.9|64066.9|64051.8|263
1636606500000|2021-11-11 04:55:00|64072.1|64052.1|64062.3|64042.3|64072.3|64057.1|64062.1|64042.1|389
1636606800000|2021-11-11 05:00:00|64062.1|64042.1|64049.4|64039.4|64066|64050.5|64049.1|64034.9|428
1636607100000|2021-11-11 05:05:00|64049.3|64039.3|64060.6|64040.6|64063.2|64048.4|64049|64036.5|454
1636607400000|2021-11-11 05:10:00|64060.5|64040.5|64055.1|64035.1|64060.6|64045.9|64051.4|64034.2|398
1636607700000|2021-11-11 05:15:00|64055|64035|64053.4|64033.4|64056.1|64040.2|64047.3|64028.6|487
1636608000000|2021-11-11 05:20:00|64052.8|64032.8|64052.3|64042.3|64057.7|64042.8|64047.2|64032.6|355
1636608300000|2021-11-11 05:25:00|64052.2|64042.2|64056.6|64036.6|64058.2|64043.3|64051.1|64035.9|285
1636608600000|2021-11-11 05:30:00|64056.5|64036.5|64065.2|64045.2|64068.5|64050.1|64051.4|64036.5|689
1636608900000|2021-11-11 05:35:00|64064.4|64044.4|64063.3|64043.3|64067.2|64051.3|64056.8|64041.5|623
1636609200000|2021-11-11 05:40:00|64063.1|64043.1|64051.5|64041.5|64063.1|64047.7|64051.3|64037.9|405
1636609500000|2021-11-11 05:45:00|64051.4|64041.4|64064|64044|64065|64050.2|64051.4|64040.8|385
1636609800000|2021-11-11 05:50:00|64064.6|64044.6|64062.9|64042.9|64065.5|64050|64055.7|64038.4|476
1636610100000|2021-11-11 05:55:00|64062.5|64042.5|64056.3|64046.3|64063.8|64049.7|64054.1|64039.2|601
1636610400000|2021-11-11 06:00:00|64061.2|64041.2|64056.8|64036.8|64064.3|64049.4|64051.6|64036.8|573
1636610700000|2021-11-11 06:05:00|64052|64042|64042.1|64032.1|64056.9|64042.4|64037.6|64025.1|486
1636611000000|2021-11-11 06:10:00|64042.2|64032.2|64045.2|64025.2|64048.1|64032.7|64033.3|64018.9|590
1636611300000|2021-11-11 06:15:00|64045.1|64025.1|64037.2|64027.2|64046.1|64031.3|64037|64022|476
1636611600000|2021-11-11 06:20:00|64037.1|64027.1|64037.8|64027.8|64043.6|64028.8|64031.1|64016.7|577
1636611900000|2021-11-11 06:25:00|64037.7|64027.7|64027.5|64017.5|64042.1|64027.9|64025.9|64011.2|538
1636612200000|2021-11-11 06:30:00|64027.6|64017.6|64028.1|64018.1|64035.8|64020.4|64026.4|64011.9|519
1636612500000|2021-11-11 06:35:00|64028.3|64018.3|64029.1|64009.1|64036.3|64021.4|64023.8|64008.7|551
1636612800000|2021-11-11 06:40:00|64028.9|64008.9|64028.6|64008.6|64033.3|64018.6|64020.3|64005.6|534
1636613100000|2021-11-11 06:45:00|64028.4|64008.4|64037.2|64027.2|64041.7|64027.9|64019.2|64004.9|703
1636613400000|2021-11-11 06:50:00|64042.1|64022.1|64031.9|64021.9|64042.1|64029.9|64028.4|64013.7|575
1636613700000|2021-11-11 06:55:00|64037|64017|64036.3|64026.3|64039.8|64028.1|64026.5|64009.7|636
1636614000000|2021-11-11 07:00:00|64036.7|64026.7|64032|64022|64045.4|64030.9|64031.4|64017|575
1636614300000|2021-11-11 07:05:00|64032.1|64022.1|64019.9|64009.9|64036.7|64022.2|64019.4|64005.6|557
1636614600000|2021-11-11 07:10:00|64019.7|64009.7|64026.6|64016.6|64032.5|64017.3|64018.2|64003.3|605
1636614900000|2021-11-11 07:15:00|64031.5|64011.5|64022.6|64012.6|64031.5|64017.2|64021.7|64007.5|395
1636615200000|2021-11-11 07:20:00|64022.7|64012.7|64024.3|64014.3|64034.9|64022.1|64022.1|64009.7|462
1636615500000|2021-11-11 07:25:00|64024.2|64014.2|64030.2|64010.2|64031.5|64020.9|64018|64003.2|580
1636615800000|2021-11-11 07:30:00|64025.4|64015.4|64026.3|64016.3|64031.2|64016.6|64020.8|64007.5|442
1636616100000|2021-11-11 07:35:00|64026.2|64016.2|64024.9|64014.9|64028.3|64017.4|64021.8|64008.3|426
1636616400000|2021-11-11 07:40:00|64024.8|64014.8|64013.8|64003.8|64029.2|64015.2|64007.6|63994.9|507
1636616700000|2021-11-11 07:45:00|64013.9|64003.9|64022.6|64012.6|64027|64013.2|64013.9|64000.2|586
1636617000000|2021-11-11 07:50:00|64022.9|64012.9|64037.2|64027.2|64039.7|64028.1|64022.8|64008.3|700
1636617300000|2021-11-11 07:55:00|64039.2|64029.2|64047.1|64027.1|64053.4|64037.8|64033.9|64021.1|644
1636617600000|2021-11-11 08:00:00|64047|64027|64045.9|64025.9|64053.4|64038.6|64035.6|64019.6|634
1636617900000|2021-11-11 08:05:00|64046.2|64026.2|64039.3|64029.3|64048.1|64033.1|64036.6|64021.8|581
1636618200000|2021-11-11 08:10:00|64039.4|64029.4|64042.5|64032.5|64048.3|64033.9|64039.2|64025.3|485
1636618500000|2021-11-11 08:15:00|64042.4|64032.4|64034.2|64024.2|64046.8|64034.5|64031|64021|543
1636618800000|2021-11-11 08:20:00|64034.6|64024.6|64027.4|64017.4|64043.4|64031.2|64026.8|64016.8|628
1636619100000|2021-11-11 08:25:00|64027.7|64017.7|64040.4|64030.4|64052.8|64037.9|64023.1|64008.4|636
1636619400000|2021-11-11 08:30:00|64040.2|64030.2|64025.6|64015.6|64043.2|64030.8|64022.6|64007.9|655
1636619700000|2021-11-11 08:35:00|64025.7|64015.7|64022.3|64012.3|64030.7|64020.3|64017.6|64002.9|531
1636620000000|2021-11-11 08:40:00|64027.4|64007.4|64020.3|64000.3|64027.5|64012.8|64012.2|63998.3|578
1636620300000|2021-11-11 08:45:00|64020.5|64000.5|64006.1|63996.1|64023.1|64009.4|64004.8|63990|620
1636620600000|2021-11-11 08:50:00|64006.2|63996.2|64013.6|64003.6|64022.7|64010.5|64006.2|63992|537
1636620900000|2021-11-11 08:55:00|64013.7|64003.7|63997.9|63987.9|64018.7|64003.7|63993.4|63977|705
1636621200000|2021-11-11 09:00:00|63997.8|63987.8|64007.1|63997.1|64014.6|63999.6|63994.3|63980.2|582
1636621500000|2021-11-11 09:05:00|64007.3|63997.3|64011.5|64001.5|64018.9|64004|64006.7|63991.5|500
1636621800000|2021-11-11 09:10:00|64011.3|64001.3|64005.2|63995.2|64020.1|64005.4|64004.1|63989.1|577
1636622100000|2021-11-11 09:15:00|64005.3|63995.3|63999.4|63989.4|64012.6|63997.1|63993.7|63979.7|597
1636622400000|2021-11-11 09:20:00|64006|63986|64002|63992|64008.8|63994.4|63995.8|63983.5|645
1636622700000|2021-11-11 09:25:00|64001.8|63991.8|64004.2|63994.2|64016.6|64002.1|64001.5|63987.1|485
1636623000000|2021-11-11 09:30:00|64004.3|63994.3|64004.8|63994.8|64014.8|64000|64001.7|63989.2|474
1636623300000|2021-11-11 09:35:00|64004.6|63994.6|64003|63993|64010.4|63996.7|64001.1|63987.1|525
1636623600000|2021-11-11 09:40:00|64002.9|63992.9|64010.2|63990.2|64016.7|64002.7|64001.7|63988.2|539
1636623900000|2021-11-11 09:45:00|64010.1|63990.1|64008.1|63998.1|64015.6|64000.7|64002.1|63987.5|532
1636624200000|2021-11-11 09:50:00|64007.9|63997.9|64005.7|63995.7|64013.6|63999.5|64003.3|63989.1|459
1636624500000|2021-11-11 09:55:00|64006.5|63996.5|64004|63984|64017.9|64002.5|63995.8|63981.1|564
1636624800000|2021-11-11 10:00:00|64003.9|63983.9|64001.3|63991.3|64007.3|63992.4|63993.5|63979.4|527
1636625100000|2021-11-11 10:05:00|64002|63992|63995.7|63985.7|64009.9|63994.7|63993.8|63979.1|420
1636625400000|2021-11-11 10:10:00|63995.8|63985.8|64006.3|63986.3|64014.6|64000.5|63994.4|63979.2|461
1636625700000|2021-11-11 10:15:00|64006.2|63986.2|64003.1|63993.1|64010.6|63995.6|63999.3|63984.6|495
1636626000000|2021-11-11 10:20:00|64003|63993|64006.5|63986.5|64008.2|63993.9|63999.4|63985.8|357
1636626300000|2021-11-11 10:25:00|64006.4|63986.4|63998.3|63988.3|64006.5|63991|63996.4|63981.6|344
1636626600000|2021-11-11 10:30:00|63998.2|63988.2|63988.7|63978.7|64003.8|63988.6|63987.7|63977.3|430
1636626900000|2021-11-11 10:35:00|63988.6|63978.6|63988.6|63978.6|63997.1|63982.5|63981.9|63971.4|484
1636627200000|2021-11-11 10:40:00|63988.7|63978.7|63982.4|63972.4|63994.6|63979.9|63978.5|63963.5|521
1636627500000|2021-11-11 10:45:00|63982.3|63972.3|63983.6|63973.6|63990|63975.2|63980.8|63965.5|400
1636627800000|2021-11-11 10:50:00|63983.7|63973.7|63991.7|63981.7|63998.1|63983.2|63982.8|63968.3|413
1636628100000|2021-11-11 10:55:00|63991.8|63981.8|63989.7|63969.7|63998.6|63983.7|63981.2|63965|585
1636628400000|2021-11-11 11:00:00|63989.3|63969.3|63976.6|63956.6|63991.7|63976|63970.5|63953.4|578
1636628700000|2021-11-11 11:05:00|63976.7|63956.7|63966.8|63956.8|63978.3|63962.6|63965.7|63951.1|490
1636629000000|2021-11-11 11:10:00|63967|63957|63976.6|63956.6|63977.2|63962.2|63966.6|63951.5|455
1636629300000|2021-11-11 11:15:00|63976.9|63956.9|63976.9|63956.9|63981.6|63965.9|63971|63955.8|422
1636629600000|2021-11-11 11:20:00|63977|63957|63974.2|63964.2|63979.8|63964.8|63971.4|63956.3|358
1636629900000|2021-11-11 11:25:00|63974.1|63964.1|63976.9|63956.9|63979.7|63965.4|63971.3|63956.5|283
1636630200000|2021-11-11 11:30:00|63972|63962|63955.7|63945.7|63976.9|63962.5|63955.7|63944|312
1636630500000|2021-11-11 11:35:00|63956|63946|63949.2|63929.2|63963.4|63948.4|63947.4|63927.4|524
1636630800000|2021-11-11 11:40:00|63949.1|63929.1|63947.5|63927.5|63952.5|63937.5|63939.8|63924.7|423
1636631100000|2021-11-11 11:45:00|63942.5|63932.5|63943.1|63923.1|63947.5|63932.7|63936.8|63921.9|311
1636631400000|2021-11-11 11:50:00|63937.9|63927.9|63944.1|63924.1|63944.5|63929.8|63936.2|63921.6|347
1636631700000|2021-11-11 11:55:00|63944|63924|63947.6|63937.6|63955.6|63939.9|63938.3|63923.4|456
1636632000000|2021-11-11 12:00:00|63947.5|63937.5|63953.6|63933.6|63957|63941.6|63947|63931.5|455
1636632300000|2021-11-11 12:05:00|63953.5|63933.5|63954.3|63934.3|63955.8|63940.1|63944.4|63929.1|502
1636632600000|2021-11-11 12:10:00|63948.3|63938.3|63943|63923|63955.3|63938.5|63937.6|63922.3|475
1636632900000|2021-11-11 12:15:00|63942.8|63922.8|63936.9|63916.9|63944.8|63929.2|63925.8|63911.8|540
1636633200000|2021-11-11 12:20:00|63936.7|63916.7|63945.4|63925.4|63945.9|63931|63931.5|63914.7|458
1636633500000|2021-11-11 12:25:00|63945.5|63925.5|63937.1|63917.1|63950.8|63936.2|63930.8|63915.5|626
1636633800000|2021-11-11 12:30:00|63936.5|63916.5|63940.2|63920.2|63942.5|63926.6|63930.5|63914.8|597
1636634100000|2021-11-11 12:35:00|63940.1|63920.1|63945.8|63925.8|63953.3|63937.8|63935.6|63919.6|558
1636634400000|2021-11-11 12:40:00|63945.9|63925.9|63934.6|63914.6|63948.3|63933.2|63931.5|63914.3|657
1636634700000|2021-11-11 12:45:00|63934.7|63914.7|63927.9|63917.9|63936.6|63920.6|63925.7|63911.3|556
1636635000000|2021-11-11 12:50:00|63932.9|63912.9|63926|63906|63936.4|63920.2|63918.4|63903.4|528
1636635300000|2021-11-11 12:55:00|63926.6|63906.6|63923.4|63903.4|63929.1|63910.1|63914.7|63900.3|654
1636635600000|2021-11-11 13:00:00|63923.5|63903.5|63931.2|63911.2|63935.5|63916.7|63918.5|63901.3|777
1636635900000|2021-11-11 13:05:00|63931|63911|63941.8|63931.8|63947.6|63932.2|63927.6|63910.7|605
1636636200000|2021-11-11 13:10:00|63941.9|63931.9|63928.1|63918.1|63948.3|63933.3|63927.8|63913.3|586
1636636500000|2021-11-11 13:15:00|63928.2|63918.2|63917.8|63907.8|63936.2|63921.1|63917.5|63902.4|613
1636636800000|2021-11-11 13:20:00|63917.9|63907.9|63907|63887|63922.8|63908.5|63898.3|63883|680
1636637100000|2021-11-11 13:25:00|63902.1|63892.1|63916.7|63896.7|63917|63901.3|63901|63886.1|515
1636637400000|2021-11-11 13:30:00|63917.4|63897.4|63915.1|63895.1|63918.9|63903.8|63904.5|63888.9|663
1636637700000|2021-11-11 13:35:00|63909.7|63899.7|63908.2|63888.2|63916.7|63901.7|63903.1|63888.2|595
1636638000000|2021-11-11 13:40:00|63908.5|63888.5|63904.3|63894.3|63910.8|63895.9|63902.8|63887.6|459
1636638300000|2021-11-11 13:45:00|63904.1|63894.1|63900.5|63880.5|63914.5|63899.9|63895|63880.2|602
1636638600000|2021-11-11 13:50:00|63900.7|63880.7|63905.2|63885.2|63906|63891|63895.2|63879.8|600
1636638900000|2021-11-11 13:55:00|63905.3|63885.3|63888.5|63868.5|63905.8|63889.1|63881.4|63867.1|605
1636639200000|2021-11-11 14:00:00|63888.3|63868.3|63881.9|63871.9|63898.5|63881.3|63881.5|63867|640
1636639500000|2021-11-11 14:05:00|63882.5|63872.5|63880.8|63870.8|63886.6|63872.6|63876.3|63861.5|450
1636639800000|2021-11-11 14:10:00|63880.7|63870.7|63882|63872|63887.8|63875|63877.1|63862.4|557
1636640100000|2021-11-11 14:15:00|63882.1|63872.1|63886|63876|63893.7|63878.7|63877.4|63862.5|605
1636640400000|2021-11-11 14:20:00|63886.3|63876.3|63903|63883|63903.4|63888.5|63885.3|63870.9|578
1636640700000|2021-11-11 14:25:00|63897.8|63887.8|63901|63881|63907.4|63893|63895.3|63880.3|686
1636641000000|2021-11-11 14:30:00|63900.6|63880.6|63898.4|63888.4|63912.9|63898.2|63897.1|63880.3|660
1636641300000|2021-11-11 14:35:00|63899.4|63889.4|63900.5|63890.5|63908.8|63894.7|63896|63880.9|642
1636641600000|2021-11-11 14:40:00|63900.7|63890.7|63905.3|63885.3|63909.1|63894|63895|63882.5|681
1636641900000|2021-11-11 14:45:00|63905.4|63885.4|63891.3|63871.3|63908.7|63893.2|63885.9|63870.9|683
1636642200000|2021-11-11 14:50:00|63891.4|63871.4|63886.5|63866.5|63897|63881.8|63879.7|63864.9|563
1636642500000|2021-11-11 14:55:00|63886.1|63866.1|63899.8|63889.8|63904.6|63889.9|63881.3|63863.8|638
1636642800000|2021-11-11 15:00:00|63899.5|63889.5|63905.1|63885.1|63908.5|63893.7|63897.3|63882|539
1636643100000|2021-11-11 15:05:00|63905.4|63885.4|63895.4|63885.4|63907.4|63892.3|63894|63879|469
1636643400000|2021-11-11 15:10:00|63900.4|63880.4|63890.3|63880.3|63900.5|63884.5|63889.5|63873.9|485
1636643700000|2021-11-11 15:15:00|63890.4|63880.4|63885|63865|63896.3|63880.8|63881.9|63864.5|474
1636644000000|2021-11-11 15:20:00|63884.9|63864.9|63885.4|63875.4|63893.4|63877.1|63884.1|63864.9|594
1636644300000|2021-11-11 15:25:00|63885.7|63875.7|63879.5|63859.5|63890.9|63877.2|63873.1|63857.1|642
1636644600000|2021-11-11 15:30:00|63879.4|63859.4|63875|63855|63884.2|63870.1|63868.7|63853.7|560
1636644900000|2021-11-11 15:35:00|63874.9|63854.9|63873.3|63853.3|63881.7|63866.2|63862.6|63848.2|591
1636645200000|2021-11-11 15:40:00|63873.4|63853.4|63872.9|63852.9|63877.1|63861.9|63867.6|63851.8|564
1636645500000|2021-11-11 15:45:00|63872.8|63852.8|63872.5|63852.5|63876|63859.4|63865.8|63850.8|595
1636645800000|2021-11-11 15:50:00|63872.4|63852.4|63857|63847|63872.5|63856|63855.4|63841.1|476
1636646100000|2021-11-11 15:55:00|63857.1|63847.1|63854|63844|63860.9|63847.5|63848.2|63833.2|513
1636646400000|2021-11-11 16:00:00|63853.9|63843.9|63864.5|63844.5|63876.2|63858.5|63851.2|63835.1|543
1636646700000|2021-11-11 16:05:00|63864.6|63844.6|63875.8|63855.8|63876.7|63862.9|63857.8|63842.8|397
1636647000000|2021-11-11 16:10:00|63876|63856|63882.4|63862.4|63883.7|63868.8|63871.8|63855.3|328
1636647300000|2021-11-11 16:15:00|63882.5|63862.5|63882.7|63862.7|63886.6|63871.7|63876.5|63861.1|368
1636647600000|2021-11-11 16:20:00|63882.5|63862.5|63882.6|63862.6|63883|63867.9|63876|63860.9|343
1636647900000|2021-11-11 16:25:00|63882.3|63862.3|63880.7|63860.7|63882.7|63867.4|63872.5|63854.9|561
1636648200000|2021-11-11 16:30:00|63880.9|63860.9|63886.7|63866.7|63894.3|63879.9|63878.4|63858.6|496
1636648500000|2021-11-11 16:35:00|63886.5|63866.5|63880.7|63860.7|63887|63870.7|63878.9|63859.1|502
1636648800000|2021-11-11 16:40:00|63880.6|63860.6|63874.9|63864.9|63884.9|63869.1|63873.3|63857.7|466
1636649100000|2021-11-11 16:45:00|63875.1|63865.1|63880.1|63870.1|63887.9|63872.8|63874.4|63859.5|501
1636649400000|2021-11-11 16:50:00|63880|63870|63880.1|63870.1|63887.9|63872.6|63878.6|63863|362
1636649700000|2021-11-11 16:55:00|63880.2|63870.2|63896|63876|63896.4|63880.8|63877.9|63862.4|442
1636650000000|2021-11-11 17:00:00|63896.2|63876.2|63892.8|63872.8|63896.4|63881.4|63883.7|63868.4|355
1636650300000|2021-11-11 17:05:00|63892.4|63872.4|63887.4|63867.4|63892.5|63877.2|63882|63866.5|425
1636650600000|2021-11-11 17:10:00|63887.5|63867.5|63887.7|63867.7|63895.8|63881.1|63881.6|63866.5|339
1636650900000|2021-11-11 17:15:00|63888.4|63868.4|63896.7|63876.7|63897|63881.8|63881.8|63867.1|353
1636651200000|2021-11-11 17:20:00|63896.9|63876.9|63909.5|63889.5|63909.7|63889.7|63890.2|63875.2|365
1636651500000|2021-11-11 17:25:00|63909.7|63889.7|63909.6|63889.6|63918.2|63899.7|63909.2|63889.2|390
1636651800000|2021-11-11 17:30:00|63909.5|63889.5|63899.9|63879.9|63909.7|63890.8|63896.4|63879.6|396
1636652100000|2021-11-11 17:35:00|63899.8|63879.8|63892.4|63872.4|63900.1|63883.7|63886.5|63869.6|378
1636652400000|2021-11-11 17:40:00|63892.5|63872.5|63897.2|63877.2|63897.3|63882.1|63889.2|63872.5|269
1636652700000|2021-11-11 17:45:00|63897.4|63877.4|63894.5|63884.5|63903|63887.3|63892.1|63876.8|323
1636653000000|2021-11-11 17:50:00|63899.6|63879.6|63911.6|63891.6|63913.8|63898.5|63894.5|63879.4|395
1636653300000|2021-11-11 17:55:00|63911.5|63891.5|63914.9|63894.9|63919.6|63903.4|63910.8|63891.5|378
1636653600000|2021-11-11 18:00:00|63915|63895|63908.8|63898.8|63919.6|63902.5|63907.5|63887.5|470
1636653900000|2021-11-11 18:05:00|63913.9|63893.9|63929.4|63909.4|63929.6|63913.6|63909.3|63893.8|386
1636654200000|2021-11-11 18:10:00|63929|63909|63931.2|63911.2|63932.8|63914.3|63923.6|63904.7|468
1636654500000|2021-11-11 18:15:00|63930.9|63910.9|63929.2|63909.2|63932.8|63915.7|63923.2|63908.1|298
1636654800000|2021-11-11 18:20:00|63929.3|63909.3|63926.1|63906.1|63929.3|63913.1|63918.7|63903.6|378
1636655100000|2021-11-11 18:25:00|63926.5|63906.5|63926|63906|63928.8|63913.8|63918.6|63903.4|401
1636655400000|2021-11-11 18:30:00|63926.6|63906.6|63923.1|63903.1|63928.3|63912.3|63917.4|63901.9|332
1636655700000|2021-11-11 18:35:00|63923.2|63903.2|63920.5|63900.5|63923.9|63908.2|63915.6|63900|289
1636656000000|2021-11-11 18:40:00|63920.6|63900.6|63920.6|63900.6|63922.9|63907.2|63916.8|63898.8|350
1636656300000|2021-11-11 18:45:00|63920.5|63900.5|63918.7|63898.7|63923.2|63905.2|63914|63898.5|257
1636656600000|2021-11-11 18:50:00|63918.6|63898.6|63919.2|63899.2|63920.8|63904|63913.8|63896.1|312
1636656900000|2021-11-11 18:55:00|63919.1|63899.1|63922.9|63902.9|63925.1|63908|63917.3|63898.8|394
1636657200000|2021-11-11 19:00:00|63922.7|63902.7|63926.8|63906.8|63931|63912.3|63921.8|63902.7|463
1636657500000|2021-11-11 19:05:00|63926.9|63906.9|63917.5|63897.5|63928.6|63913.6|63917.2|63897.2|468
1636657800000|2021-11-11 19:10:00|63917.6|63897.6|63915.6|63895.6|63919.7|63899.7|63914.9|63894.9|436
1636658100000|2021-11-11 19:15:00|63915.5|63895.5|63917|63897|63917.6|63900.8|63910.6|63893.1|398
1636658400000|2021-11-11 19:20:00|63917.1|63897.1|63913.4|63893.4|63917.5|63900.9|63910.7|63893.4|308
1636658700000|2021-11-11 19:25:00|63913.5|63893.5|63911|63891|63915.4|63897.4|63907.4|63889.3|383
1636659000000|2021-11-11 19:30:00|63911.1|63891.1|63907.7|63887.7|63913.2|63898.1|63902.7|63887.4|270
1636659300000|2021-11-11 19:35:00|63907.8|63887.8|63909.3|63889.3|63909.7|63889.7|63906.7|63886.7|240
1636659600000|2021-11-11 19:40:00|63909.2|63889.2|63908.7|63888.7|63909.4|63894.2|63901.9|63886.8|262
1636659900000|2021-11-11 19:45:00|63908.6|63888.6|63910.7|63890.7|63910.9|63893.7|63903|63887.8|283
1636660200000|2021-11-11 19:50:00|63910.4|63890.4|63922.8|63902.8|63924.2|63908.1|63909.9|63889.9|365
1636660500000|2021-11-11 19:55:00|63923|63903|63933.8|63913.8|63934.1|63916.8|63919.5|63899.5|488
1636660800000|2021-11-11 20:00:00|63933.7|63913.7|63931.9|63911.9|63942.7|63926.7|63930.7|63910.7|474
1636661100000|2021-11-11 20:05:00|63931.8|63911.8|63930.7|63910.7|63932.2|63912.2|63929|63909|380
1636661400000|2021-11-11 20:10:00|63930.8|63910.8|63929.9|63909.9|63933.1|63916.2|63925.1|63909.5|431
1636661700000|2021-11-11 20:15:00|63929.8|63909.8|63927|63907|63930.1|63910.1|63915.5|63895.5|385
1636662000000|2021-11-11 20:20:00|63927.1|63907.1|63931.1|63911.1|63931.9|63911.9|63927.1|63907.1|241
1636662300000|2021-11-11 20:25:00|63931.4|63911.4|63924.5|63914.5|63931.6|63915.5|63924.3|63909|164
1636662600000|2021-11-11 20:30:00|63924.6|63914.6|63934.3|63914.3|63934.5|63917|63924.6|63908.9|408
1636662900000|2021-11-11 20:35:00|63934.2|63914.2|63934|63914|63935|63915|63933.4|63913.4|381
1636663200000|2021-11-11 20:40:00|63933.8|63913.8|63933.4|63913.4|63935.1|63915.1|63932.9|63912.9|352
1636663500000|2021-11-11 20:45:00|63933.5|63913.5|63937.5|63917.5|63939.6|63921.5|63929.5|63912.8|386
1636663800000|2021-11-11 20:50:00|63937.6|63917.6|63942.5|63922.5|63943.1|63923.1|63936.3|63916.3|376
1636664100000|2021-11-11 20:55:00|63942.8|63922.8|63928.5|63908.5|63943.2|63923.2|63928|63908|410
1636664400000|2021-11-11 21:00:00|63928.2|63908.2|63921.7|63901.7|63928.8|63908.8|63919.9|63899.9|420
1636664700000|2021-11-11 21:05:00|63921.8|63901.8|63924.5|63904.5|63924.8|63907.6|63917.6|63900.2|259
1636665000000|2021-11-11 21:10:00|63924.3|63904.3|63927|63907|63930.1|63910.1|63923.7|63903.7|272
1636665300000|2021-11-11 21:15:00|63926.8|63906.8|63926.8|63906.8|63927.7|63907.7|63926.2|63906.2|226
1636665600000|2021-11-11 21:20:00|63927|63907|63927.1|63907.1|63927.6|63907.6|63926.3|63906.3|202
1636665900000|2021-11-11 21:25:00|63927|63907|63926.8|63906.8|63927.4|63907.4|63926.1|63906.1|199
1636666200000|2021-11-11 21:30:00|63927|63907|63924.7|63904.7|63927|63907|63924.2|63904.2|216
1636666500000|2021-11-11 21:35:00|63925.2|63905.2|63922.8|63902.8|63925.7|63905.7|63920.5|63900.5|236
1636666800000|2021-11-11 21:40:00|63922.7|63902.7|63921.5|63901.5|63924.3|63904.3|63919.6|63899.6|206
1636667100000|2021-11-11 21:45:00|63921.9|63901.9|63915.8|63895.8|63923.2|63903.2|63915.8|63895.8|229
1636667400000|2021-11-11 21:50:00|63917.8|63897.8|63924.1|63904.1|63925.4|63905.4|63917.8|63897.8|263
1636667700000|2021-11-11 21:55:00|63925.2|63905.2|63945.4|63883.4|63945.6|63912.9|63923.2|63883.4|331
1636668000000|2021-11-11 22:00:00|63935.3|63884.9|63942|63897.1|63946.5|63897.1|63931.3|63884.6|141
1636668300000|2021-11-11 22:05:00|63951.5|63895.1|63942.8|63900.9|63953.4|63907.6|63926.3|63894.6|190
1636668600000|2021-11-11 22:10:00|63948.9|63898.4|63945.7|63906.3|63950.9|63915.4|63930.8|63890.8|416
1636668900000|2021-11-11 22:15:00|63945.3|63907.2|63938.1|63918.1|63947.3|63920.4|63932.1|63901.6|240
1636669200000|2021-11-11 22:20:00|63938.6|63918.6|63944|63910.4|63948.8|63922.8|63933.3|63905.9|236
1636669500000|2021-11-11 22:25:00|63943.2|63910.6|63940.9|63907.3|63949.4|63918.8|63933.2|63901.7|202
1636669800000|2021-11-11 22:30:00|63939|63905.7|63944.4|63909.6|63949.8|63919.8|63934.6|63904|255
1636670100000|2021-11-11 22:35:00|63943.9|63910.2|63944.8|63906|63955.6|63927.7|63934.9|63901.2|368
1636670400000|2021-11-11 22:40:00|63945.2|63905.2|63936.1|63916.1|63947.8|63919.2|63930|63900.9|353
1636670700000|2021-11-11 22:45:00|63935.9|63915.9|63932.8|63912.8|63943.3|63917.1|63926.8|63901.4|430
1636671000000|2021-11-11 22:50:00|63939.1|63905.9|63938.7|63907.7|63942.5|63916.9|63930.1|63903.2|390
1636671300000|2021-11-11 22:55:00|63938.8|63906.3|63938.8|63907.8|63945.1|63920.4|63930.2|63897.8|339
1636671600000|2021-11-11 23:00:00|63940.3|63908.4|63935.9|63915.9|63942|63916.6|63931.7|63905.9|681
1636671900000|2021-11-11 23:05:00|63935.6|63915.6|63935.1|63915.1|63946.5|63918|63934.5|63907.6|782
1636672200000|2021-11-11 23:10:00|63935.6|63915.6|63938.1|63907.6|63946.6|63918|63932.1|63903.2|799
1636672500000|2021-11-11 23:15:00|63938.6|63906.3|63939|63906.9|63944.4|63914.9|63931.3|63903.6|583
1636672800000|2021-11-11 23:20:00|63939.1|63907.6|63947.6|63909.1|63948.3|63916.1|63931|63901.4|524
1636673100000|2021-11-11 23:25:00|63946.4|63910.9|63939.8|63919.8|63949.5|63922.3|63937.3|63907.7|495
1636673400000|2021-11-11 23:30:00|63939.7|63919.7|63939.7|63919.7|63942.2|63922.2|63937.9|63917.9|365
1636673700000|2021-11-11 23:35:00|63940.9|63920.9|63943.5|63923.5|63947.6|63927.6|63940.3|63920.3|276
1636674000000|2021-11-11 23:40:00|63943.7|63923.7|63942.9|63922.9|63948.9|63928.9|63941.5|63921.5|265
1636674300000|2021-11-11 23:45:00|63942.8|63922.8|63936.4|63916.4|63943.9|63923.9|63934.7|63914.7|345
1636674600000|2021-11-11 23:50:00|63936|63916|63939.4|63919.4|63950.7|63921.1|63933.2|63894.3|348
1636674900000|2021-11-11 23:55:00|63940.4|63920.4|63938|63918|63941.8|63921.8|63933.6|63913.6|324
1636675200000|2021-11-12 00:00:00|63938.4|63918.4|63946.2|63926.2|63947.3|63927.3|63935.9|63915.9|582
1636675500000|2021-11-12 00:05:00|63946.1|63926.1|63948.3|63928.3|63949|63929|63945.4|63925.4|281
1636675800000|2021-11-12 00:10:00|63948.1|63928.1|63947.3|63927.3|63948.8|63928.8|63946.6|63926.6|188
1636676100000|2021-11-12 00:15:00|63947.4|63927.4|63942.5|63922.5|63949.7|63929.7|63942.4|63922.4|266
1636676400000|2021-11-12 00:20:00|63942.9|63922.9|63914.2|63894.2|63947.7|63927.7|63912.3|63892.3|528
1636676700000|2021-11-12 00:25:00|63914.1|63894.1|63938.9|63918.9|63939.5|63919.5|63913.9|63890|649
1636677000000|2021-11-12 00:30:00|63939|63919|63944.3|63924.3|63948.7|63928.7|63937.3|63917.3|447
1636677300000|2021-11-12 00:35:00|63944.4|63924.4|63923.2|63903.2|63945.5|63925.5|63907.1|63884.4|622
1636677600000|2021-11-12 00:40:00|63922.6|63902.6|63917.7|63897.7|63931.1|63911.1|63908.3|63888.3|808
1636677900000|2021-11-12 00:45:00|63918.3|63898.3|63920|63900|63927.1|63907.1|63913.2|63893.2|684
1636678200000|2021-11-12 00:50:00|63920.2|63900.2|63917.2|63897.2|63923.1|63903.1|63910.9|63890.9|661
1636678500000|2021-11-12 00:55:00|63916.1|63896.1|63928.6|63908.6|63929.8|63909.8|63915.4|63895.4|614
1636678800000|2021-11-12 01:00:00|63928.8|63908.8|63932.8|63912.8|63940.2|63920.2|63927|63907|635
1636679100000|2021-11-12 01:05:00|63932.7|63912.7|63926.4|63906.4|63933.9|63918.6|63922.4|63902.4|595
1636679400000|2021-11-12 01:10:00|63925.5|63905.5|63925.5|63905.5|63934|63914|63922|63902|716
1636679700000|2021-11-12 01:15:00|63925.1|63905.1|63933.6|63913.6|63935.9|63915.9|63924.4|63904.4|713
1636680000000|2021-11-12 01:20:00|63933.7|63913.7|63934.1|63914.1|63935.3|63919.7|63924.7|63904.7|630
1636680300000|2021-11-12 01:25:00|63934.2|63914.2|63941.3|63921.3|63946.4|63930.7|63927.3|63912.5|667
1636680600000|2021-11-12 01:30:00|63941.7|63921.7|63951.9|63931.9|63955.5|63939.4|63936.1|63920.8|920
1636680900000|2021-11-12 01:35:00|63951.7|63931.7|63942.3|63922.3|63956.4|63940.1|63936|63920.2|692
1636681200000|2021-11-12 01:40:00|63942.4|63922.4|63930.4|63920.4|63949.8|63931.8|63930.2|63912.7|768
1636681500000|2021-11-12 01:45:00|63930.3|63920.3|63932.4|63912.4|63936.7|63924.3|63925.1|63910|656
1636681800000|2021-11-12 01:50:00|63932.5|63912.5|63931.1|63921.1|63937.3|63922.3|63923.2|63905.6|505
1636682100000|2021-11-12 01:55:00|63931.2|63921.2|63931|63921|63942.5|63926|63926.3|63911.5|677
1636682400000|2021-11-12 02:00:00|63931.1|63921.1|63925.9|63915.9|63937.4|63922.8|63923.8|63910|614
1636682700000|2021-11-12 02:05:00|63925.8|63915.8|63925.4|63915.4|63935.3|63920.4|63923.4|63909.4|572
1636683000000|2021-11-12 02:10:00|63925.3|63915.3|63931.1|63921.1|63931.1|63921.1|63921.3|63908|579
1636683300000|2021-11-12 02:15:00|63931|63921|63928.9|63918.9|63934.8|63921.2|63926.7|63912.4|515
1636683600000|2021-11-12 02:20:00|63928.8|63918.8|63930.8|63920.8|63936.4|63922.8|63927.9|63913.8|492
1636683900000|2021-11-12 02:25:00|63930.7|63920.7|63921.5|63911.5|63933.2|63921.7|63920.2|63905.7|503
1636684200000|2021-11-12 02:30:00|63921.4|63911.4|63930.5|63910.5|63932.3|63917.5|63920.6|63907.3|581
1636684500000|2021-11-12 02:35:00|63925.5|63915.5|63931.4|63921.4|63937.8|63924.6|63924.1|63909.2|671
1636684800000|2021-11-12 02:40:00|63930.9|63920.9|63929.6|63919.6|63935.7|63921.2|63927.3|63912|466
1636685100000|2021-11-12 02:45:00|63929.5|63919.5|63928.4|63918.4|63934.1|63919.5|63925.3|63911|582
1636685400000|2021-11-12 02:50:00|63928.2|63918.2|63920.5|63910.5|63929.7|63918.2|63914.8|63903.8|539
1636685700000|2021-11-12 02:55:00|63920.3|63910.3|63921|63911|63927.1|63916.9|63914.1|63899.1|557
1636686000000|2021-11-12 03:00:00|63921.1|63911.1|63930.1|63920.1|63937.2|63925.1|63921.1|63910.4|538
1636686300000|2021-11-12 03:05:00|63930.2|63920.2|63934.5|63924.5|63939.1|63926.4|63929.4|63914.6|499
1636686600000|2021-11-12 03:10:00|63933.9|63923.9|63933.6|63923.6|63940|63925.5|63930.2|63915.4|430
1636686900000|2021-11-12 03:15:00|63933.5|63923.5|63930.9|63920.9|63938.6|63924.2|63928.6|63913.9|543
1636687200000|2021-11-12 03:20:00|63931.1|63921.1|63934|63924|63939.3|63924.4|63928.4|63913.4|426
1636687500000|2021-11-12 03:25:00|63933.9|63923.9|63927.3|63917.3|63939.4|63924.7|63926.9|63912.1|565
1636687800000|2021-11-12 03:30:00|63927.9|63917.9|63933|63913|63936.3|63921.7|63925.6|63911.2|540
1636688100000|2021-11-12 03:35:00|63927.8|63917.8|63935.9|63915.9|63936.1|63921.1|63923.4|63909.2|536
1636688400000|2021-11-12 03:40:00|63936|63916|63937.9|63917.9|63943.8|63928.9|63930.6|63915.8|475
1636688700000|2021-11-12 03:45:00|63937.8|63917.8|63938.1|63928.1|63942.2|63928.4|63931.4|63916.3|330
1636689000000|2021-11-12 03:50:00|63937.9|63927.9|63942.2|63932.2|63947.4|63932.4|63937.5|63922.4|275
1636689300000|2021-11-12 03:55:00|63942.3|63932.3|63936.2|63926.2|63945.8|63932.3|63935.4|63920.4|362
1636689600000|2021-11-12 04:00:00|63936.1|63926.1|63933.9|63923.9|63940.7|63926.7|63931.4|63917.3|337
1636689900000|2021-11-12 04:05:00|63934|63924|63935.2|63925.2|63941.9|63927.1|63933.4|63918.9|374
1636690200000|2021-11-12 04:10:00|63935.8|63925.8|63936.6|63916.6|63939.9|63925.8|63931.6|63916.6|329
1636690500000|2021-11-12 04:15:00|63936.5|63916.5|63934.4|63924.4|63939.9|63924.9|63932.1|63916.5|238
1636690800000|2021-11-12 04:20:00|63934.5|63924.5|63935.9|63925.9|63941.3|63926.3|63933.6|63919.2|272
1636691100000|2021-11-12 04:25:00|63936|63926|63935.8|63925.8|63941.5|63926.8|63935.4|63920.9|181
1636691400000|2021-11-12 04:30:00|63940.8|63920.8|63928|63918|63940.9|63926.2|63923.6|63909.5|326
1636691700000|2021-11-12 04:35:00|63928.1|63918.1|63921.8|63911.8|63932.5|63918.2|63919.6|63904.9|362
1636692000000|2021-11-12 04:40:00|63921.7|63911.7|63923|63913|63929.3|63914.5|63920.5|63907.6|306
1636692300000|2021-11-12 04:45:00|63923.2|63913.2|63922.5|63912.5|63928.5|63913.8|63922.3|63907.2|246
1636692600000|2021-11-12 04:50:00|63922.4|63912.4|63923.7|63913.7|63931.2|63915.8|63920.9|63906.3|292
1636692900000|2021-11-12 04:55:00|63928.9|63908.9|63920.8|63910.8|63930.4|63914.9|63919.9|63906.3|321
1636693200000|2021-11-12 05:00:00|63920.7|63910.7|63924.4|63914.4|63929|63915.2|63920.2|63906.6|449
1636693500000|2021-11-12 05:05:00|63929.3|63909.3|63922.2|63912.2|63931.8|63916.7|63922|63907.8|345
1636693800000|2021-11-12 05:10:00|63922.4|63912.4|63932.5|63912.5|63932.8|63917.3|63921.5|63907.7|381
1636694100000|2021-11-12 05:15:00|63932.6|63912.6|63923.8|63913.8|63933.1|63918.1|63923.3|63909.7|347
1636694400000|2021-11-12 05:20:00|63923.9|63913.9|63922.7|63912.7|63928.9|63915|63921.6|63907|415
1636694700000|2021-11-12 05:25:00|63922.8|63912.8|63922.1|63902.1|63928|63914.2|63911.3|63897|479
1636695000000|2021-11-12 05:30:00|63922|63902|63901|63891|63922.1|63905.9|63893.2|63879.4|678
1636695300000|2021-11-12 05:35:00|63900.7|63890.7|63895.7|63885.7|63913|63896.9|63893.7|63878.7|720
1636695600000|2021-11-12 05:40:00|63895.8|63885.8|63904.8|63894.8|63910.8|63895.4|63895.8|63881.7|556
1636695900000|2021-11-12 05:45:00|63904.7|63894.7|63901|63891|63909.8|63895.2|63899.2|63884.7|506
1636696200000|2021-11-12 05:50:00|63900.8|63890.8|63891|63881|63908.1|63893.1|63887.6|63872.9|552
1636696500000|2021-11-12 05:55:00|63890.9|63880.9|63867.3|63857.3|63893.5|63880.9|63866.3|63851.3|797
1636696800000|2021-11-12 06:00:00|63867.2|63857.2|63876.5|63866.5|63884.8|63870.4|63865.9|63851.1|579
1636697100000|2021-11-12 06:05:00|63876.3|63866.3|63880.5|63870.5|63889.7|63874.9|63874.1|63859.2|594
1636697400000|2021-11-12 06:10:00|63880.6|63870.6|63891.1|63871.1|63894|63881.9|63880.6|63868.5|539
1636697700000|2021-11-12 06:15:00|63891.2|63871.2|63881.2|63871.2|63893.9|63879.4|63876.2|63861.4|600
1636698000000|2021-11-12 06:20:00|63886.2|63866.2|63882.9|63872.9|63887.2|63873.7|63872.1|63860.9|616
1636698300000|2021-11-12 06:25:00|63882.7|63872.7|63885.8|63875.8|63891.2|63876|63876.8|63862.4|496
1636698600000|2021-11-12 06:30:00|63886.5|63876.5|63890.9|63870.9|63892.9|63877.4|63880.1|63865.3|466
1636698900000|2021-11-12 06:35:00|63890.8|63870.8|63892.1|63882.1|63895.9|63882.2|63885.4|63870.6|409
1636699200000|2021-11-12 06:40:00|63891.8|63881.8|63895|63885|63899.7|63886.3|63888|63874.7|596
1636699500000|2021-11-12 06:45:00|63895.1|63885.1|63894.6|63884.6|63901|63890.7|63891.9|63878|555
1636699800000|2021-11-12 06:50:00|63894.7|63884.7|63894.7|63884.7|63902.9|63889.3|63890.8|63876|533
1636700100000|2021-11-12 06:55:00|63894.8|63884.8|63896.6|63886.6|63900.5|63888.9|63891.6|63878.8|591
1636700400000|2021-11-12 07:00:00|63897.1|63887.1|63901.2|63891.2|63908.8|63893.7|63894.2|63879.1|644
1636700700000|2021-11-12 07:05:00|63901.3|63891.3|63898.2|63888.2|63906.2|63893.4|63895.7|63881.4|457
1636701000000|2021-11-12 07:10:00|63898.3|63888.3|63892.2|63882.2|63900.8|63888.6|63891.1|63876.7|511
1636701300000|2021-11-12 07:15:00|63892.1|63882.1|63886|63876|63896.3|63883.5|63885.6|63872.9|375
1636701600000|2021-11-12 07:20:00|63885.9|63875.9|63878.7|63868.7|63890.1|63877.5|63875.6|63862.9|462
1636701900000|2021-11-12 07:25:00|63878.8|63868.8|63881|63871|63887|63873.7|63877|63863.4|445
1636702200000|2021-11-12 07:30:00|63880.9|63870.9|63877.4|63867.4|63882.9|63872.9|63874.2|63859.6|515
1636702500000|2021-11-12 07:35:00|63877.6|63867.6|63881.9|63871.9|63888.3|63876.2|63877.4|63865.3|587
1636702800000|2021-11-12 07:40:00|63881.7|63871.7|63885.8|63865.8|63888.3|63873.1|63877.7|63863|511
1636703100000|2021-11-12 07:45:00|63885.7|63865.7|63889.9|63879.9|63890|63880|63880.3|63865.7|478
1636703400000|2021-11-12 07:50:00|63890|63880|63890.5|63880.5|63895.5|63882|63883.7|63869.8|448
1636703700000|2021-11-12 07:55:00|63890.7|63880.7|63889.3|63869.3|63897.6|63884.5|63882.9|63868.1|519
1636704000000|2021-11-12 08:00:00|63884.4|63874.4|63887.8|63867.8|63891.5|63876.6|63880.6|63867.5|628
1636704300000|2021-11-12 08:05:00|63887.7|63867.7|63888.9|63868.9|63893|63879.4|63881|63866.6|632
1636704600000|2021-11-12 08:10:00|63889|63869|63882.4|63872.4|63892.1|63876.6|63880.8|63866.7|571
1636704900000|2021-11-12 08:15:00|63882.3|63872.3|63880.4|63870.4|63888.8|63874.4|63877.1|63863.8|546
1636705200000|2021-11-12 08:20:00|63880.5|63870.5|63863.8|63853.8|63883.9|63872.5|63857|63842.2|619
1636705500000|2021-11-12 08:25:00|63863.9|63853.9|63865.3|63855.3|63872|63858.4|63857.5|63842.5|611
1636705800000|2021-11-12 08:30:00|63870.2|63850.2|63828.2|63808.2|63870.3|63855.7|63823.1|63807.5|753
1636706100000|2021-11-12 08:35:00|63828.1|63808.1|63829.3|63819.3|63839.7|63823.1|63818|63798|740
1636706400000|2021-11-12 08:40:00|63829.4|63819.4|63819.9|63809.9|63836.2|63821.8|63817.1|63803|590
1636706700000|2021-11-12 08:45:00|63819.8|63809.8|63809.4|63789.4|63822|63812|63801.2|63786.3|667
1636707000000|2021-11-12 08:50:00|63809.3|63789.3|63763.7|63753.7|63809.9|63795.1|63760.7|63745.7|793
1636707300000|2021-11-12 08:55:00|63764|63754|63751.9|63741.9|63772.6|63758.4|63740.8|63723.1|727
1636707600000|2021-11-12 09:00:00|63752.1|63742.1|63768.5|63758.5|63774.3|63759.9|63744.7|63730|733
1636707900000|2021-11-12 09:05:00|63768.8|63758.8|63762.8|63752.8|63773.3|63759|63757.1|63742|626
1636708200000|2021-11-12 09:10:00|63762.7|63752.7|63764.2|63754.2|63774|63759.5|63758.4|63743.3|648
1636708500000|2021-11-12 09:15:00|63764.1|63754.1|63774.9|63754.9|63780.3|63765.2|63763.4|63749.4|706
1636708800000|2021-11-12 09:20:00|63774.8|63754.8|63783.1|63763.1|63789.5|63774.1|63770.1|63754.6|650
1636709100000|2021-11-12 09:25:00|63783.5|63763.5|63775.6|63765.6|63783.6|63769.3|63767.6|63752|578
1636709400000|2021-11-12 09:30:00|63780.6|63760.6|63770.5|63760.5|63782.3|63767.1|63767|63753.3|455
1636709700000|2021-11-12 09:35:00|63770.6|63760.6|63761.6|63751.6|63774.3|63760.9|63759.3|63743.2|518
1636710000000|2021-11-12 09:40:00|63761.5|63751.5|63772.3|63762.3|63779.9|63766.4|63761.1|63746.3|590
1636710300000|2021-11-12 09:45:00|63772.4|63762.4|63759.3|63749.3|63780.6|63766.7|63755|63739.5|511
1636710600000|2021-11-12 09:50:00|63759.2|63749.2|63742.4|63732.4|63767.7|63754.5|63741.1|63725.2|569
1636710900000|2021-11-12 09:55:00|63742.3|63732.3|63747.3|63737.3|63753.9|63738.3|63732.3|63716.9|520
1636711200000|2021-11-12 10:00:00|63747.2|63737.2|63751.1|63741.1|63756.8|63741.1|63741.5|63726.1|509
1636711500000|2021-11-12 10:05:00|63750.9|63740.9|63755.6|63735.6|63761.3|63745.3|63750|63735.1|501
1636711800000|2021-11-12 10:10:00|63750.8|63740.8|63767.4|63747.4|63767.9|63747.9|63749.5|63735.1|437
1636712100000|2021-11-12 10:15:00|63767.6|63747.6|63767.4|63747.4|63774.5|63757|63761|63744.9|545
1636712400000|2021-11-12 10:20:00|63767.3|63747.3|63755.5|63745.5|63770.8|63750.8|63755.3|63740.6|438
1636712700000|2021-11-12 10:25:00|63756|63746|63751.4|63741.4|63764.1|63748.9|63748.6|63733.3|439
1636713000000|2021-11-12 10:30:00|63751.5|63741.5|63753.2|63733.2|63757|63742|63738|63725|431
1636713300000|2021-11-12 10:35:00|63752.6|63732.6|63749.7|63739.7|63754.4|63739.7|63746.9|63731.4|531
1636713600000|2021-11-12 10:40:00|63754.7|63734.7|63753.3|63733.3|63754.7|63740|63747.3|63732|449
1636713900000|2021-11-12 10:45:00|63753.2|63733.2|63751.8|63731.8|63753.5|63738.5|63746.7|63731.5|309
1636714200000|2021-11-12 10:50:00|63752.2|63732.2|63744.1|63734.1|63752.7|63737.9|63743.3|63728.6|359
1636714500000|2021-11-12 10:55:00|63743.9|63733.9|63752.9|63742.9|63758.4|63743.4|63742.9|63729.1|332
1636714800000|2021-11-12 11:00:00|63753|63743|63754.7|63744.7|63760|63745.1|63750.3|63735|379
1636715100000|2021-11-12 11:05:00|63754.6|63744.6|63753.1|63743.1|63761|63746.8|63751.4|63735.8|377
1636715400000|2021-11-12 11:10:00|63753.2|63743.2|63751|63741|63760.1|63745|63750.3|63736.4|521
1636715700000|2021-11-12 11:15:00|63750.9|63740.9|63752.1|63742.1|63760|63744.6|63750.9|63736.4|380
1636716000000|2021-11-12 11:20:00|63752|63742|63752.9|63732.9|63758.6|63743.8|63745.7|63729.9|462
1636716300000|2021-11-12 11:25:00|63752.8|63732.8|63748|63738|63753|63738.3|63744.3|63729.3|325
1636716600000|2021-11-12 11:30:00|63747.9|63737.9|63746.7|63736.7|63753.5|63739.1|63745.1|63730.3|364
1636716900000|2021-11-12 11:35:00|63746.8|63736.8|63743.4|63733.4|63752.8|63738.1|63743.3|63729.2|340
1636717200000|2021-11-12 11:40:00|63743.5|63733.5|63736|63716|63750.8|63735.6|63730.5|63715.4|533
1636717500000|2021-11-12 11:45:00|63730.9|63720.9|63734.5|63724.5|63739.7|63724.8|63730.4|63715.6|345
1636717800000|2021-11-12 11:50:00|63734.6|63724.6|63735.8|63725.8|63741.4|63726.3|63732.9|63718.4|329
1636718100000|2021-11-12 11:55:00|63735.7|63725.7|63735.1|63725.1|63742.1|63727.4|63734.2|63718.9|405
1636718400000|2021-11-12 12:00:00|63735|63725|63745|63725|63750.4|63734.4|63734.9|63720|624
1636718700000|2021-11-12 12:05:00|63744.9|63724.9|63749.8|63729.8|63750.2|63733.6|63741|63724.7|525
1636719000000|2021-11-12 12:10:00|63749.7|63729.7|63748.7|63728.7|63752.5|63736|63742.1|63727.1|583
1636719300000|2021-11-12 12:15:00|63748.8|63728.8|63739.8|63719.8|63748.8|63733.8|63733.8|63718.8|555
1636719600000|2021-11-12 12:20:00|63739.7|63719.7|63746.6|63726.6|63748.3|63733.5|63735.4|63719.2|623
1636719900000|2021-11-12 12:25:00|63746.5|63726.5|63733.9|63723.9|63746.8|63729.3|63731.5|63716|419
1636720200000|2021-11-12 12:30:00|63733.8|63723.8|63740.2|63720.2|63740.9|63725.1|63732.7|63717.2|473
1636720500000|2021-11-12 12:35:00|63740.5|63720.5|63735.6|63725.6|63745.9|63729.6|63734.5|63719|493
1636720800000|2021-11-12 12:40:00|63735.7|63725.7|63746.5|63736.5|63754.2|63737.2|63734.9|63720|538
1636721100000|2021-11-12 12:45:00|63751.4|63731.4|63751.9|63731.9|63760.7|63745.5|63746.4|63730.6|519
1636721400000|2021-11-12 12:50:00|63752|63732|63742.1|63722.1|63752|63737|63740.9|63721.5|402
1636721700000|2021-11-12 12:55:00|63742.8|63722.8|63742.4|63722.4|63746.5|63726.5|63734.5|63714.5|673
1636722000000|2021-11-12 13:00:00|63742.2|63722.2|63748|63728|63749.4|63734.1|63734.8|63714.8|860
1636722300000|2021-11-12 13:05:00|63747.9|63727.9|63740.7|63720.7|63749.4|63735.2|63736.8|63719.1|678
1636722600000|2021-11-12 13:10:00|63740.4|63720.4|63744.2|63734.2|63749.3|63734.9|63734.3|63716.2|639
1636722900000|2021-11-12 13:15:00|63744.3|63734.3|63738.5|63718.5|63752.8|63738.4|63733.9|63718.2|638
1636723200000|2021-11-12 13:20:00|63738.6|63718.6|63730|63710|63739.7|63721.4|63728|63708|585
1636723500000|2021-11-12 13:25:00|63729.9|63709.9|63728.7|63708.7|63732.9|63717.6|63717.3|63700.4|574
1636723800000|2021-11-12 13:30:00|63728.2|63708.2|63743.8|63723.8|63743.8|63726.7|63722.5|63707.6|643
1636724100000|2021-11-12 13:35:00|63743.7|63723.7|63743.8|63723.8|63745.5|63729.8|63735.5|63720|564
1636724400000|2021-11-12 13:40:00|63743.7|63723.7|63734.2|63714.2|63747.8|63727.8|63729.7|63712.8|678
1636724700000|2021-11-12 13:45:00|63733.5|63713.5|63739.3|63719.3|63742.6|63726.5|63724.2|63708.9|586
1636725000000|2021-11-12 13:50:00|63739.4|63719.4|63737.8|63717.8|63745.4|63730|63731.4|63714.6|612
1636725300000|2021-11-12 13:55:00|63737.7|63717.7|63742.5|63732.5|63749.8|63735.2|63733.1|63717.1|609
1636725600000|2021-11-12 14:00:00|63742.8|63732.8|63743.5|63733.5|63748.8|63734.4|63741.2|63726.7|454
1636725900000|2021-11-12 14:05:00|63743.6|63733.6|63743.1|63733.1|63748.6|63734|63741.8|63727.4|372
1636726200000|2021-11-12 14:10:00|63743|63733|63747.9|63727.9|63749.8|63734.7|63742.2|63727.1|516
1636726500000|2021-11-12 14:15:00|63748|63728|63748.4|63728.4|63750.3|63735|63741.6|63726.7|583
1636726800000|2021-11-12 14:20:00|63748.6|63728.6|63748.3|63728.3|63749.2|63734.5|63740.4|63724.8|535
1636727100000|2021-11-12 14:25:00|63748.2|63728.2|63744.5|63734.5|63752.2|63737.6|63742.2|63726.8|557
1636727400000|2021-11-12 14:30:00|63744.4|63734.4|63746.8|63736.8|63764.8|63749.7|63744.4|63728.4|658
1636727700000|2021-11-12 14:35:00|63746.7|63736.7|63768.3|63748.3|63771.6|63757.8|63744|63729.5|725
1636728000000|2021-11-12 14:40:00|63768.1|63748.1|63766.9|63746.9|63769|63754|63759.7|63743.8|663
1636728300000|2021-11-12 14:45:00|63762.4|63752.4|63765.8|63745.8|63767.4|63752.7|63754.1|63735|767
1636728600000|2021-11-12 14:50:00|63765.6|63745.6|63758.7|63748.7|63769|63753.9|63757.3|63741.7|611
1636728900000|2021-11-12 14:55:00|63763.7|63743.7|63759.6|63739.6|63763.7|63745.7|63749.9|63734|583
1636729200000|2021-11-12 15:00:00|63759.4|63739.4|63739.2|63719.2|63761.5|63743.1|63732.5|63715.8|837
1636729500000|2021-11-12 15:05:00|63738.9|63718.9|63735.2|63725.2|63740.3|63725.2|63730.1|63714.3|708
1636729800000|2021-11-12 15:10:00|63734.9|63724.9|63738.2|63718.2|63749.9|63729.9|63731.3|63716.2|665
1636730100000|2021-11-12 15:15:00|63738.1|63718.1|63723.9|63703.9|63739.7|63724.9|63720.7|63702.5|733
1636730400000|2021-11-12 15:20:00|63725|63705|63730.9|63710.9|63736|63717.6|63721.3|63704.3|709
1636730700000|2021-11-12 15:25:00|63729|63709|63740|63720|63740.5|63721.3|63722.9|63706|661
1636731000000|2021-11-12 15:30:00|63739.5|63719.5|63756.8|63736.8|63757|63737|63733.8|63718.9|642
1636731300000|2021-11-12 15:35:00|63756.9|63736.9|63760|63750|63766.4|63750|63748.8|63734|734
1636731600000|2021-11-12 15:40:00|63759.9|63749.9|63776.2|63756.2|63776.8|63761.8|63755.9|63736.1|695
1636731900000|2021-11-12 15:45:00|63776.3|63756.3|63775|63755|63780.3|63764.2|63770.1|63753.8|593
1636732200000|2021-11-12 15:50:00|63775.1|63755.1|63769.3|63749.3|63776.5|63760.9|63758.8|63738.8|619
1636732500000|2021-11-12 15:55:00|63769.2|63749.2|63744.5|63734.5|63773.3|63756.5|63741|63730.4|608
1636732800000|2021-11-12 16:00:00|63744.4|63734.4|63757.3|63737.3|63762.5|63745.7|63738.8|63725.3|653
1636733100000|2021-11-12 16:05:00|63757.8|63737.8|63750.8|63730.8|63761.1|63744.5|63745.3|63730.2|610
1636733400000|2021-11-12 16:10:00|63750.9|63730.9|63755.9|63735.9|63757.5|63742.6|63745.5|63729.4|580
1636733700000|2021-11-12 16:15:00|63756|63736|63757|63737|63758.7|63742.2|63749.2|63734.2|581
1636734000000|2021-11-12 16:20:00|63757.3|63737.3|63753.9|63743.9|63759.5|63744.1|63748.8|63733.3|539
1636734300000|2021-11-12 16:25:00|63754.2|63744.2|63756.6|63736.6|63761.1|63745.5|63749.7|63735|565
1636734600000|2021-11-12 16:30:00|63756.8|63736.8|63749.8|63729.8|63758.7|63738.7|63745.3|63729.8|732
1636734900000|2021-11-12 16:35:00|63750|63730|63731.3|63721.3|63750.1|63734|63729.5|63714.5|608
1636735200000|2021-11-12 16:40:00|63731.2|63721.2|63740.3|63720.3|63741.9|63726.7|63730.5|63715.6|598
1636735500000|2021-11-12 16:45:00|63740.4|63720.4|63747.1|63727.1|63751|63731|63733.5|63718.5|572
1636735800000|2021-11-12 16:50:00|63747.3|63727.3|63753.4|63733.4|63753.8|63737.2|63738.5|63723.5|606
1636736100000|2021-11-12 16:55:00|63753.3|63733.3|63759.3|63739.3|63760.2|63744.7|63749.6|63733.1|500
1636736400000|2021-11-12 17:00:00|63759.2|63739.2|63779.2|63759.2|63779.3|63759.3|63753|63737.1|620
1636736700000|2021-11-12 17:05:00|63779.3|63759.3|63800.5|63780.5|63801.4|63781.4|63779|63759|496
1636737000000|2021-11-12 17:10:00|63800|63780|63788.1|63768.1|63800|63780|63785.6|63765.6|385
1636737300000|2021-11-12 17:15:00|63788.3|63768.3|63799.6|63779.6|63799.7|63784.4|63783|63763|558
1636737600000|2021-11-12 17:20:00|63799.7|63779.7|63802.5|63782.5|63804.1|63784.1|63793.6|63777|322
1636737900000|2021-11-12 17:25:00|63802.7|63782.7|63803.1|63783.1|63806.5|63791.5|63799.2|63782.2|304
1636738200000|2021-11-12 17:30:00|63803.4|63783.4|63799.4|63779.4|63806.2|63788.9|63798.6|63778.6|361
1636738500000|2021-11-12 17:35:00|63799.5|63779.5|63804.1|63784.1|63804.2|63788.7|63789.8|63773.6|363
1636738800000|2021-11-12 17:40:00|63804.6|63784.6|63800.4|63790.4|63806.1|63791.1|63795.9|63775.9|374
1636739100000|2021-11-12 17:45:00|63800.3|63790.3|63805.8|63785.8|63806.5|63791.6|63798.9|63783.9|373
1636739400000|2021-11-12 17:50:00|63805.9|63785.9|63800.5|63790.5|63806.9|63791.6|63799.5|63784.8|347
1636739700000|2021-11-12 17:55:00|63800.6|63790.6|63799.7|63789.7|63806.3|63791|63798.9|63784.4|346
1636740000000|2021-11-12 18:00:00|63799.9|63789.9|63812.3|63792.3|63813.2|63797.7|63799.3|63786.9|528
1636740300000|2021-11-12 18:05:00|63812.4|63792.4|63813.3|63793.3|63813.7|63796.3|63804.9|63789|537
1636740600000|2021-11-12 18:10:00|63813.1|63793.1|63813.1|63793.1|63815.5|63800.3|63808.8|63792.6|500
1636740900000|2021-11-12 18:15:00|63813.2|63793.2|63813.2|63793.2|63815.3|63800.3|63808.2|63792.7|299
1636741200000|2021-11-12 18:20:00|63813|63793|63814.3|63794.3|63819.9|63805|63808.3|63793|417
1636741500000|2021-11-12 18:25:00|63814.5|63794.5|63818|63798|63818.1|63802.5|63808.6|63792.9|461
1636741800000|2021-11-12 18:30:00|63817.8|63797.8|63812.2|63792.2|63819.1|63801.7|63807.5|63791.9|330
1636742100000|2021-11-12 18:35:00|63812.3|63792.3|63817.4|63797.4|63818|63801|63810.5|63790.7|403
1636742400000|2021-11-12 18:40:00|63817.5|63797.5|63818.9|63798.9|63820.1|63804.9|63813.6|63797.4|287
1636742700000|2021-11-12 18:45:00|63813.8|63803.8|63818.6|63798.6|63820.3|63804.2|63813.7|63797.9|291
1636743000000|2021-11-12 18:50:00|63818.7|63798.7|63818.7|63798.7|63819.1|63801.8|63811.6|63795|378
1636743300000|2021-11-12 18:55:00|63818.8|63798.8|63816.4|63796.4|63822|63807|63813.1|63796|290
1636743600000|2021-11-12 19:00:00|63816.5|63796.5|63813.8|63793.8|63816.8|63796.8|63810.2|63790.2|344
1636743900000|2021-11-12 19:05:00|63813.9|63793.9|63815.9|63795.9|63816.1|63799.2|63809.2|63793.5|243
1636744200000|2021-11-12 19:10:00|63816|63796|63818.1|63798.1|63818.3|63803.2|63810.8|63794.9|253
1636744500000|2021-11-12 19:15:00|63818.2|63798.2|63812.1|63802.1|63818.9|63803.9|63811.3|63796.4|257
1636744800000|2021-11-12 19:20:00|63812.2|63802.2|63818.6|63798.6|63822.8|63807.8|63811.9|63796.7|287
1636745100000|2021-11-12 19:25:00|63818.7|63798.7|63820.1|63800.1|63823.1|63808|63810.4|63794.5|387
1636745400000|2021-11-12 19:30:00|63820.3|63800.3|63826.5|63806.5|63826.8|63806.8|63820|63800|346
1636745700000|2021-11-12 19:35:00|63821.6|63811.6|63824.1|63814.1|63831|63815.8|63819.8|63804.1|258
1636746000000|2021-11-12 19:40:00|63824|63814|63826.3|63806.3|63829.7|63814.5|63824|63806|241
1636746300000|2021-11-12 19:45:00|63826.1|63806.1|63822.1|63802.1|63826.3|63807.2|63817.1|63801.5|275
1636746600000|2021-11-12 19:50:00|63822.2|63802.2|63821.4|63801.4|63822.2|63802.2|63819.6|63799.6|286
1636746900000|2021-11-12 19:55:00|63821.5|63801.5|63832.3|63812.3|63832.4|63813.7|63819.6|63799.6|435
1636747200000|2021-11-12 20:00:00|63832.2|63812.2|63831.6|63811.6|63832.7|63817.7|63826.6|63810.6|273
1636747500000|2021-11-12 20:05:00|63831.8|63811.8|63831.8|63811.8|63832.5|63817.5|63827|63810.9|200
1636747800000|2021-11-12 20:10:00|63831.7|63811.7|63818.8|63808.8|63831.9|63816.8|63818.8|63803.7|268
1636748100000|2021-11-12 20:15:00|63823.9|63803.9|63824|63804|63827.8|63811.9|63819|63802.6|259
1636748400000|2021-11-12 20:20:00|63823.9|63803.9|63818.2|63798.2|63823.9|63807.3|63813.6|63797.8|249
1636748700000|2021-11-12 20:25:00|63818.1|63798.1|63812.8|63792.8|63818.2|63802.8|63808.3|63792.7|306
1636749000000|2021-11-12 20:30:00|63812.7|63792.7|63811.9|63791.9|63813.3|63793.3|63810.1|63790.1|318
1636749300000|2021-11-12 20:35:00|63812.1|63792.1|63819.8|63799.8|63820.4|63804.9|63811.6|63791.6|324
1636749600000|2021-11-12 20:40:00|63820|63800|63822.8|63802.8|63823.1|63803.1|63819.8|63799.8|322
1636749900000|2021-11-12 20:45:00|63822.9|63802.9|63822.6|63802.6|63824.3|63809.4|63818|63802.5|186
1636750200000|2021-11-12 20:50:00|63822.5|63802.5|63822|63802|63822.5|63807.1|63816.1|63799.9|231
1636750500000|2021-11-12 20:55:00|63822.1|63802.1|63808.1|63788.1|63822.2|63802.2|63807.9|63787.9|371
1636750800000|2021-11-12 21:00:00|63808.6|63788.6|63809.6|63789.6|63811.2|63791.2|63803.9|63783.9|310
1636751100000|2021-11-12 21:05:00|63809.8|63789.8|63812.5|63792.5|63812.8|63792.8|63807.3|63787.3|254
1636751400000|2021-11-12 21:10:00|63812.6|63792.6|63810.4|63790.4|63816.7|63796.7|63807.9|63787.9|369
1636751700000|2021-11-12 21:15:00|63810.7|63790.7|63807.2|63787.2|63813.9|63793.9|63805.4|63785.4|305
1636752000000|2021-11-12 21:20:00|63807.4|63787.4|63800.9|63780.9|63808.2|63788.2|63799.8|63779.8|266
1636752300000|2021-11-12 21:25:00|63800.7|63780.7|63797.2|63777.2|63801|63781|63795.2|63775.2|294
1636752600000|2021-11-12 21:30:00|63797.3|63777.3|63800.7|63780.7|63801.4|63781.4|63794.2|63774.2|282
1636752900000|2021-11-12 21:35:00|63800.8|63780.8|63804.3|63784.3|63811|63791|63798.4|63778.4|264
1636753200000|2021-11-12 21:40:00|63804.7|63784.7|63812.5|63792.5|63813.7|63793.7|63804|63784|157
1636753500000|2021-11-12 21:45:00|63812.1|63792.1|63809|63789|63814.1|63794.1|63807.9|63787.9|256
1636753800000|2021-11-12 21:50:00|63809.1|63789.1|63809.7|63789.7|63811.9|63791.9|63807.9|63787.9|185
1636754100000|2021-11-12 21:55:00|63809.6|63789.6|63802.9|63782.9|63809.6|63789.6|63800.9|63780.9|178
1636923600000|2021-11-14 21:00:00|63839.2|63761.6|63785.8|63763.8|63839.2|63764|63785.8|63711.5|10
1636923900000|2021-11-14 21:05:00|63823.6|63720.9|63823.6|63720.9|63831.9|63764|63785.2|63718.1|24
1636924200000|2021-11-14 21:10:00|63786|63764|63826.8|63723.2|63831.9|63764|63785.8|63718.1|26
1636924500000|2021-11-14 21:15:00|63826.7|63720.8|63826.8|63723.2|63831.9|63764|63785.7|63718.1|19
1636924800000|2021-11-14 21:20:00|63826.7|63720.8|63826.8|63723.2|63831.9|63764|63786|63718.1|24
1636925100000|2021-11-14 21:25:00|63826.7|63720.8|63826.8|63723.2|63831.9|63764|63785.9|63718.1|18
1636925400000|2021-11-14 21:30:00|63821.7|63728.3|63786|63764|63831.9|63764|63786|63718.1|19
1636925700000|2021-11-14 21:35:00|63829.4|63720.7|63826.8|63723.2|63831.9|63764|63786|63718.1|31
1636926000000|2021-11-14 21:40:00|63829.4|63720.7|63826.8|63723.2|63831.9|63766.8|63788.6|63718.1|21
1636926300000|2021-11-14 21:45:00|63821.7|63728.3|63831.9|63718.1|63831.9|63766.8|63788.3|63718.1|31
1636926600000|2021-11-14 21:50:00|63826.8|63723.2|63829.6|63720.8|63842|63764|63786|63718.1|35
1636926900000|2021-11-14 21:55:00|63829.4|63720.7|63825.9|63703.9|63842.1|63728.3|63803.3|63702.9|32
1636927200000|2021-11-14 22:00:00|63828.5|63706.5|63818.8|63753.5|63841.7|63758.5|63811.2|63704.2|66
1636927500000|2021-11-14 22:05:00|63823.6|63753.9|63831.8|63741|63845.9|63761.9|63807.6|63730.9|84
1636927800000|2021-11-14 22:10:00|63837|63751.9|63839.4|63747.8|63851.8|63754.9|63821.4|63726.8|74
1636928100000|2021-11-14 22:15:00|63827.6|63754.7|63849.1|63747|63851.8|63777.6|63796.9|63745.9|70
1636928400000|2021-11-14 22:20:00|63853.2|63745.7|63822.3|63753.9|63855.2|63767.5|63806.7|63734.5|85
1636928700000|2021-11-14 22:25:00|63822.6|63753.7|63837.6|63744.3|63842.7|63768.7|63813|63734.5|145
1636929000000|2021-11-14 22:30:00|63835.9|63745.6|63815.8|63753.6|63844.7|63770.3|63809|63735.9|268
1636929300000|2021-11-14 22:35:00|63817.9|63755.6|63818.1|63752.2|63828.4|63766.6|63811.6|63747.8|236
1636929600000|2021-11-14 22:40:00|63816.8|63754.5|63814.1|63753.9|63822.5|63765|63808.2|63748.1|297
1636929900000|2021-11-14 22:45:00|63813.6|63754.5|63812.6|63758.6|63828.5|63771.9|63791.9|63742.9|313
1636930200000|2021-11-14 22:50:00|63812.1|63758|63819.7|63754.1|63830.9|63775.4|63795.4|63744|298
1636930500000|2021-11-14 22:55:00|63823.6|63748.6|63816.9|63760.2|63831.7|63770.8|63808.5|63747|143
1636930800000|2021-11-14 23:00:00|63818.9|63760.6|63808.1|63765.9|63819.6|63783|63795.6|63757.9|655
1636931100000|2021-11-14 23:05:00|63807.7|63768.3|63798.2|63778.2|63812.4|63782.2|63795.6|63764.2|745
1636931400000|2021-11-14 23:10:00|63797.7|63777.7|63806.6|63768.6|63812.4|63782.3|63783.3|63758|951
1636931700000|2021-11-14 23:15:00|63806.9|63766.4|63804.4|63770.1|63810.3|63780.5|63790.3|63763.2|593
1636932000000|2021-11-14 23:20:00|63803.7|63770.2|63804.2|63771.9|63808.3|63778.1|63794.9|63766|299
1636932300000|2021-11-14 23:25:00|63803.6|63772.6|63799.3|63779.3|63807.1|63779.8|63795.2|63768.2|279
1636932600000|2021-11-14 23:30:00|63793.1|63773.1|63797.7|63777.7|63805.5|63780.2|63793.1|63772.1|247
1636932900000|2021-11-14 23:35:00|63798.2|63778.2|63799.6|63779.6|63805.8|63782.5|63796.7|63772.2|339
1636933200000|2021-11-14 23:40:00|63800|63780|63800.1|63780.1|63807.5|63783.4|63794.9|63767.8|651
1636933500000|2021-11-14 23:45:00|63800.3|63780.3|63801.7|63781.7|63812.6|63785.1|63799.7|63775.6|348
1636933800000|2021-11-14 23:50:00|63801.4|63781.4|63800.6|63780.6|63803.8|63783.8|63798.7|63778.7|337
1636934100000|2021-11-14 23:55:00|63800.1|63780.1|63798.8|63778.8|63801.4|63781.4|63797.8|63777.8|233
1636934400000|2021-11-15 00:00:00|63798.9|63778.9|63797.2|63777.2|63799.9|63779.9|63796.3|63776.3|284
1636934700000|2021-11-15 00:05:00|63797.5|63777.5|63786.9|63766.9|63797.6|63777.6|63786.3|63766.3|274
1636935000000|2021-11-15 00:10:00|63787|63767|63797.2|63777.2|63801.1|63781.1|63787|63767|389
1636935300000|2021-11-15 00:15:00|63797.4|63777.4|63802|63782|63802.9|63782.9|63797.3|63777.3|292
1636935600000|2021-11-15 00:20:00|63801.9|63781.9|63810.5|63790.5|63811.2|63791.2|63798.2|63778.2|424
1636935900000|2021-11-15 00:25:00|63810.6|63790.6|63833|63813|63837.3|63817.3|63810.3|63790.3|622
1636936200000|2021-11-15 00:30:00|63832.9|63812.9|63829.2|63809.2|63843.7|63823.7|63828.4|63808.4|602
1636936500000|2021-11-15 00:35:00|63828.9|63808.9|63826.8|63806.8|63830.8|63810.8|63822.8|63802.8|452
1636936800000|2021-11-15 00:40:00|63826.3|63806.3|63816.1|63796.1|63826.6|63806.6|63814.4|63794.8|473
1636937100000|2021-11-15 00:45:00|63817|63797|63813.9|63793.9|63819.2|63799.2|63813.6|63793.6|306
1636937400000|2021-11-15 00:50:00|63814.1|63794.1|63812.8|63792.8|63815.8|63797.8|63807.6|63791.1|272
1636937700000|2021-11-15 00:55:00|63812.9|63792.9|63802.5|63782.5|63812.9|63792.9|63798.8|63778.8|552
1636938000000|2021-11-15 01:00:00|63802.4|63782.4|63805.8|63785.8|63810.4|63792.4|63795.1|63775.1|864
1636938300000|2021-11-15 01:05:00|63806.1|63786.1|63803.8|63783.8|63810.3|63791.3|63801.3|63783.6|517
1636938600000|2021-11-15 01:10:00|63803.5|63783.5|63799.9|63779.9|63804.5|63787.4|63797.1|63779.1|528
1636938900000|2021-11-15 01:15:00|63800|63780|63792.5|63772.5|63803.4|63783.4|63789.8|63769.8|704
1636939200000|2021-11-15 01:20:00|63791.9|63771.9|63785.8|63765.8|63794.8|63774.8|63780|63760|839
1636939500000|2021-11-15 01:25:00|63784.5|63764.5|63781.7|63761.7|63788.1|63768.1|63775.1|63755.1|757
1636939800000|2021-11-15 01:30:00|63781.4|63761.4|63794|63774|63800.7|63780.7|63760|63740|951
1636940100000|2021-11-15 01:35:00|63794.3|63774.3|63788.5|63768.5|63794.5|63774.5|63776.4|63760.7|842
1636940400000|2021-11-15 01:40:00|63788.6|63768.6|63792.5|63772.5|63795.8|63778.1|63776.6|63760|878
1636940700000|2021-11-15 01:45:00|63792.2|63772.2|63782.9|63772.9|63793|63778.1|63780.9|63764.8|767
1636941000000|2021-11-15 01:50:00|63782.8|63772.8|63772.3|63762.3|63788.7|63774.6|63765.6|63750.6|760
1636941300000|2021-11-15 01:55:00|63772.9|63762.9|63784.2|63764.2|63786.2|63771.7|63768.4|63757.5|678
1636941600000|2021-11-15 02:00:00|63783.5|63763.5|63769.3|63749.3|63783.9|63763.9|63753.1|63733.1|792
1636941900000|2021-11-15 02:05:00|63769.4|63749.4|63779.1|63769.1|63782.6|63769.1|63764.1|63747.9|635
1636942200000|2021-11-15 02:10:00|63779.3|63769.3|63784|63764|63791.9|63776.9|63776.7|63761.3|695
1636942500000|2021-11-15 02:15:00|63783.5|63763.5|63783.6|63773.6|63789.5|63774.6|63774.8|63759.4|541
1636942800000|2021-11-15 02:20:00|63783.7|63773.7|63780|63760|63790.8|63775.6|63769.1|63753.7|640
1636943100000|2021-11-15 02:25:00|63779.9|63759.9|63783.5|63763.5|63787.8|63773.5|63775.3|63758.4|643
1636943400000|2021-11-15 02:30:00|63783.4|63763.4|63783.1|63773.1|63791|63776.2|63769.9|63754.7|712
1636943700000|2021-11-15 02:35:00|63783.2|63773.2|63788|63778|63796.9|63781.5|63778.1|63763.5|697
1636944000000|2021-11-15 02:40:00|63787.9|63777.9|63778.2|63768.2|63793.2|63778.5|63776.9|63763.7|587
1636944300000|2021-11-15 02:45:00|63778.5|63768.5|63773|63763|63784|63770.3|63772.4|63758.4|476
1636944600000|2021-11-15 02:50:00|63773.2|63763.2|63768.3|63758.3|63777.3|63764.3|63762.8|63750.5|533
1636944900000|2021-11-15 02:55:00|63768.4|63758.4|63785.5|63765.5|63785.5|63770.1|63767.7|63753.3|592
1636945200000|2021-11-15 03:00:00|63785.2|63765.2|63790.3|63780.3|63805|63789.7|63780.2|63764.8|693
1636945500000|2021-11-15 03:05:00|63790.2|63780.2|63789.9|63779.9|63796.6|63781.6|63781.2|63766.4|562
1636945800000|2021-11-15 03:10:00|63795|63775|63788.1|63778.1|63795|63779.9|63784.1|63770|396
1636946100000|2021-11-15 03:15:00|63788.2|63778.2|63784.9|63774.9|63791.3|63778.4|63783.3|63768.2|325
1636946400000|2021-11-15 03:20:00|63784.8|63774.8|63785.4|63775.4|63791.9|63777.3|63783.6|63769.4|357
1636946700000|2021-11-15 03:25:00|63786.1|63776.1|63785|63775|63790.8|63777|63784.2|63770.4|353
1636947000000|2021-11-15 03:30:00|63785.1|63775.1|63786.7|63776.7|63791.5|63777.1|63785|63771.2|342
1636947300000|2021-11-15 03:35:00|63786.8|63776.8|63787.4|63777.4|63792.7|63779.2|63785.1|63771.4|333
1636947600000|2021-11-15 03:40:00|63787.3|63777.3|63788|63778|63792|63778.9|63785.2|63772|394
1636947900000|2021-11-15 03:45:00|63788.1|63778.1|63787.1|63777.1|63792.6|63778.1|63786|63771.3|373
1636948200000|2021-11-15 03:50:00|63787|63777|63787.5|63777.5|63792.3|63778.2|63785.3|63771.4|453
1636948500000|2021-11-15 03:55:00|63787.7|63777.7|63788.2|63778.2|63795|63781.2|63786.2|63774.9|260
1636948800000|2021-11-15 04:00:00|63788.3|63778.3|63789.8|63779.8|63790.5|63780.5|63785.9|63775.9|321
1636949100000|2021-11-15 04:05:00|63789.9|63779.9|63790.5|63780.5|63797.8|63782.1|63789.3|63775.3|315
1636949400000|2021-11-15 04:10:00|63790.6|63780.6|63786.4|63776.4|63796.2|63781.6|63786.1|63773.5|324
1636949700000|2021-11-15 04:15:00|63786.5|63776.5|63784.8|63774.8|63791.3|63776.8|63784.5|63771.3|228
1636950000000|2021-11-15 04:20:00|63784.9|63774.9|63786|63776|63790.5|63777.1|63783.8|63770.3|310
1636950300000|2021-11-15 04:25:00|63786.2|63776.2|63785.8|63775.8|63796|63782|63784.4|63770.1|460
1636950600000|2021-11-15 04:30:00|63786|63776|63788.9|63768.9|63792.7|63777.9|63783.1|63768.6|393
1636950900000|2021-11-15 04:35:00|63789.2|63769.2|63785.1|63775.1|63790.1|63775.3|63780.7|63766.1|478
1636951200000|2021-11-15 04:40:00|63785.2|63775.2|63788.5|63778.5|63796.3|63781|63783.2|63768.3|483
1636951500000|2021-11-15 04:45:00|63788.6|63778.6|63799.1|63779.1|63799.9|63783.5|63787.7|63772.3|434
1636951800000|2021-11-15 04:50:00|63800|63780|63792.6|63782.6|63800.9|63786.2|63792.3|63777.2|427
1636952100000|2021-11-15 04:55:00|63797.6|63777.6|63794.7|63784.7|63799.2|63786.2|63792.3|63777.5|364
1636952400000|2021-11-15 05:00:00|63794.5|63784.5|63793|63783|63795.1|63784.6|63787.1|63773.3|442
1636952700000|2021-11-15 05:05:00|63792.9|63782.9|63788.1|63778.1|63795.3|63783.1|63787|63772.5|353
1636953000000|2021-11-15 05:10:00|63788.2|63778.2|63788.8|63778.8|63793.2|63779.8|63787.3|63773|353
1636953300000|2021-11-15 05:15:00|63789|63779|63787.4|63777.4|63792.1|63779|63783.3|63770|343
1636953600000|2021-11-15 05:20:00|63787.5|63777.5|63800.1|63780.1|63800.1|63784.9|63787.1|63773.7|416
1636953900000|2021-11-15 05:25:00|63800.3|63780.3|63793.2|63773.2|63800.9|63786.1|63787.6|63772.2|414
1636954200000|2021-11-15 05:30:00|63793.4|63773.4|63787.1|63767.1|63794.7|63777.9|63782.4|63765.8|641
1636954500000|2021-11-15 05:35:00|63786.8|63766.8|63784.9|63764.9|63788.9|63773.4|63777.5|63762.7|644
1636954800000|2021-11-15 05:40:00|63784.6|63764.6|63775.9|63765.9|63786.1|63770.1|63773.7|63758|597
1636955100000|2021-11-15 05:45:00|63775.7|63765.7|63785.2|63765.2|63786|63771.2|63774.8|63759.9|514
1636955400000|2021-11-15 05:50:00|63785.1|63765.1|63777.5|63767.5|63785.7|63770.4|63776.5|63760.4|552
1636955700000|2021-11-15 05:55:00|63777.6|63767.6|63771.6|63761.6|63781.7|63767.7|63760.8|63750.8|649
1636956000000|2021-11-15 06:00:00|63776.6|63756.6|63767.6|63757.6|63776.6|63762.3|63767.4|63753.7|474
1636956300000|2021-11-15 06:05:00|63767.5|63757.5|63762|63752|63771.1|63759.4|63759|63743.8|579
1636956600000|2021-11-15 06:10:00|63761.9|63751.9|63764.6|63754.6|63769.2|63755.2|63758.4|63743.6|494
1636956900000|2021-11-15 06:15:00|63764.5|63754.5|63764.1|63754.1|63769.8|63755.7|63763.5|63749|396
1636957200000|2021-11-15 06:20:00|63764.2|63754.2|63767.5|63757.5|63772.3|63760|63762.2|63747.5|479
1636957500000|2021-11-15 06:25:00|63767.4|63757.4|63758.9|63748.9|63772.4|63758.7|63758.3|63748.3|504
1636957800000|2021-11-15 06:30:00|63759.1|63749.1|63766.8|63756.8|63770|63760|63758.7|63743.8|544
1636958100000|2021-11-15 06:35:00|63771.8|63751.8|63769|63759|63773.6|63759.7|63759.9|63744.9|518
1636958400000|2021-11-15 06:40:00|63768.8|63758.8|63780.5|63760.5|63783|63768|63768.3|63753.6|528
1636958700000|2021-11-15 06:45:00|63779.8|63759.8|63777.1|63767.1|63786.3|63771.9|63772.5|63757.5|643
1636959000000|2021-11-15 06:50:00|63777.5|63767.5|63777.7|63767.7|63785.9|63771.9|63773.5|63759.1|487
1636959300000|2021-11-15 06:55:00|63778|63768|63782.6|63772.6|63788.5|63778.5|63776.7|63762.6|609
1636959600000|2021-11-15 07:00:00|63782.9|63772.9|63775.7|63765.7|63785.7|63773|63774.5|63760.1|500
1636959900000|2021-11-15 07:05:00|63775.9|63765.9|63779.7|63769.7|63784.3|63774|63774.9|63761.7|498
1636960200000|2021-11-15 07:10:00|63779.6|63769.6|63779|63769|63787.6|63772.8|63776.9|63763.2|447
1636960500000|2021-11-15 07:15:00|63779.1|63769.1|63780.2|63770.2|63786.2|63773.3|63777.5|63763.2|441
1636960800000|2021-11-15 07:20:00|63780.1|63770.1|63780.4|63770.4|63783.9|63773.9|63776.4|63761.6|456
1636961100000|2021-11-15 07:25:00|63780.2|63770.2|63776.1|63766.1|63783.7|63773.7|63776|63766|481
1636961400000|2021-11-15 07:30:00|63776.2|63766.2|63781|63771|63785.6|63773.4|63775.6|63760.5|568
1636961700000|2021-11-15 07:35:00|63780.9|63770.9|63782.8|63772.8|63787.2|63775.6|63778.9|63767.2|408
1636962000000|2021-11-15 07:40:00|63783|63773|63787.1|63777.1|63796.3|63782.4|63781.9|63769|441
1636962300000|2021-11-15 07:45:00|63787.2|63777.2|63788.2|63778.2|63792.4|63778.7|63784.2|63769.6|519
1636962600000|2021-11-15 07:50:00|63788|63778|63785.7|63775.7|63790.7|63779.3|63783.6|63769.9|406
1636962900000|2021-11-15 07:55:00|63785.6|63775.6|63788.1|63778.1|63792.8|63782.8|63784.6|63770.7|561
1636963200000|2021-11-15 08:00:00|63787.9|63777.9|63776|63766|63794.3|63782.1|63774.9|63760.4|735
1636963500000|2021-11-15 08:05:00|63776.1|63766.1|63773.7|63763.7|63782.2|63767.2|63770.3|63759.9|539
1636963800000|2021-11-15 08:10:00|63773.8|63763.8|63776.9|63766.9|63781.6|63767.9|63772.2|63757.4|518
1636964100000|2021-11-15 08:15:00|63777|63767|63777.9|63767.9|63784.5|63772.2|63774.8|63762.1|537
1636964400000|2021-11-15 08:20:00|63777.8|63767.8|63772.7|63762.7|63785.1|63769.9|63767.6|63752.5|630
1636964700000|2021-11-15 08:25:00|63772.8|63762.8|63767.5|63757.5|63778.7|63764.5|63765.8|63752.4|549
1636965000000|2021-11-15 08:30:00|63767.7|63757.7|63753.6|63743.6|63767.7|63757.7|63740.9|63723.4|758
1636965300000|2021-11-15 08:35:00|63753.8|63743.8|63761.5|63751.5|63769.7|63755|63748.5|63733.7|535
1636965600000|2021-11-15 08:40:00|63761.4|63751.4|63769.3|63759.3|63776.8|63761.5|63759.8|63749.2|542
1636965900000|2021-11-15 08:45:00|63769.2|63759.2|63764|63754|63772.2|63759.8|63761.9|63746|557
1636966200000|2021-11-15 08:50:00|63763.8|63753.8|63766.5|63756.5|63774.1|63762|63762.7|63750.4|497
1636966500000|2021-11-15 08:55:00|63767.3|63757.3|63763|63753|63775.6|63761|63760.8|63747.4|623
1636966800000|2021-11-15 09:00:00|63763.4|63753.4|63770.8|63760.8|63777.4|63763.2|63760.4|63747|563
1636967100000|2021-11-15 09:05:00|63770.7|63760.7|63767.6|63757.6|63774.1|63760.8|63763.1|63749.5|462
1636967400000|2021-11-15 09:10:00|63767.7|63757.7|63767.7|63757.7|63773.5|63759.2|63762.3|63747.2|459
1636967700000|2021-11-15 09:15:00|63767.6|63757.6|63779.2|63769.2|63782.8|63772.1|63767.2|63755|491
1636968000000|2021-11-15 09:20:00|63779.1|63769.1|63784.5|63774.5|63791.7|63781.7|63778.5|63768.5|438
1636968300000|2021-11-15 09:25:00|63784|63774|63779.7|63769.7|63789|63774|63777.7|63765.8|430
1636968600000|2021-11-15 09:30:00|63780.1|63770.1|63778.2|63768.2|63786.5|63771.7|63776.1|63761.2|435
1636968900000|2021-11-15 09:35:00|63778.3|63768.3|63782|63762|63785.1|63771.1|63775.6|63761.4|449
1636969200000|2021-11-15 09:40:00|63777.2|63767.2|63774.3|63764.3|63777.6|63767.3|63768.2|63753.3|545
1636969500000|2021-11-15 09:45:00|63774.4|63764.4|63783.9|63773.9|63786.1|63775.3|63771|63756.7|446
1636969800000|2021-11-15 09:50:00|63784|63774|63792.5|63782.5|63796.9|63782.6|63778.5|63764.3|557
1636970100000|2021-11-15 09:55:00|63792.2|63782.2|63781.6|63771.6|63801.9|63786.8|63780|63766.2|576
1636970400000|2021-11-15 10:00:00|63783.2|63773.2|63803.2|63783.2|63803.5|63786.1|63770.1|63754.6|639
1636970700000|2021-11-15 10:05:00|63803.3|63783.3|63809.5|63799.5|63817.3|63801.3|63798|63783.1|544
1636971000000|2021-11-15 10:10:00|63809.6|63799.6|63817.2|63797.2|63819.5|63803.9|63808.4|63793.5|408
1636971300000|2021-11-15 10:15:00|63816.9|63796.9|63807.3|63797.3|63818.2|63803|63806.8|63792.1|422
1636971600000|2021-11-15 10:20:00|63807.4|63797.4|63815.5|63795.5|63822.6|63807.3|63807.3|63792.8|489
1636971900000|2021-11-15 10:25:00|63815.4|63795.4|63818.8|63808.8|63829.1|63815.2|63811.1|63794.6|476
1636972200000|2021-11-15 10:30:00|63818.9|63808.9|63809.6|63799.6|63827.5|63812.6|63809.4|63793.3|498
1636972500000|2021-11-15 10:35:00|63809.5|63799.5|63813|63793|63815.9|63800.2|63805|63790.6|577
1636972800000|2021-11-15 10:40:00|63808.3|63798.3|63799.5|63789.5|63813.9|63798.6|63798.5|63784.6|540
1636973100000|2021-11-15 10:45:00|63804.5|63784.5|63806|63796|63815.4|63801.1|63796.8|63781.2|468
1636973400000|2021-11-15 10:50:00|63805.9|63795.9|63806|63796|63806|63796|63805.9|63795.9|2
1636973700000|2021-11-15 10:55:00|63807.9|63797.9|63816.2|63806.2|63822.2|63806.5|63807.8|63793.6|509
1636974000000|2021-11-15 11:00:00|63816.5|63806.5|63817.4|63807.4|63823.8|63809.4|63813.9|63798.8|518
1636974300000|2021-11-15 11:05:00|63817.5|63807.5|63812.7|63802.7|63822.6|63808.5|63812.2|63797.6|510
1636974600000|2021-11-15 11:10:00|63812.6|63802.6|63818.7|63798.7|63823.1|63808.4|63812.5|63797.5|472
1636974900000|2021-11-15 11:15:00|63818.2|63798.2|63802.2|63792.2|63821.6|63806.7|63800.1|63785|518
1636975200000|2021-11-15 11:20:00|63802.4|63792.4|63806.2|63796.2|63813.1|63798.4|63801.2|63786.3|363
1636975500000|2021-11-15 11:25:00|63806.1|63796.1|63809|63799|63814|63799.5|63804.1|63789.2|403
1636975800000|2021-11-15 11:30:00|63808.9|63798.9|63809.9|63799.9|63815.9|63804.6|63808.9|63794.3|368
1636976100000|2021-11-15 11:35:00|63809.7|63799.7|63815.3|63795.3|63819.1|63805.2|63809|63794.8|391
1636976400000|2021-11-15 11:40:00|63815.2|63795.2|63812.4|63802.4|63818.8|63804.5|63809.4|63794.7|438
1636976700000|2021-11-15 11:45:00|63812.3|63802.3|63810.6|63790.6|63818.3|63804.5|63805.6|63790.4|412
1636977000000|2021-11-15 11:50:00|63810.8|63790.8|63797.4|63777.4|63812.2|63796.8|63790|63776.3|468
1636977300000|2021-11-15 11:55:00|63797.5|63777.5|63784.4|63774.4|63799|63784.6|63783.5|63768.6|490
1636977600000|2021-11-15 12:00:00|63784.3|63774.3|63789.5|63779.5|63796.8|63782.5|63784.3|63769.6|518
1636977900000|2021-11-15 12:05:00|63789.4|63779.4|63788.2|63768.2|63804.4|63789.4|63782.5|63766.6|581
1636978200000|2021-11-15 12:10:00|63788.1|63768.1|63780.8|63770.8|63788.6|63773.9|63779.9|63764.4|440
1636978500000|2021-11-15 12:15:00|63785.2|63765.2|63786.6|63766.6|63788.4|63773.5|63775.3|63759.7|492
1636978800000|2021-11-15 12:20:00|63786.8|63766.8|63798.5|63778.5|63798.5|63783.8|63783.1|63766.7|523
1636979100000|2021-11-15 12:25:00|63798.4|63778.4|63799.1|63779.1|63799.2|63785|63790.5|63774.8|447
1636979400000|2021-11-15 12:30:00|63799.4|63779.4|63784.5|63774.5|63800.8|63786.3|63783.1|63767.9|558
1636979700000|2021-11-15 12:35:00|63784.6|63774.6|63790.8|63770.8|63792.8|63777.6|63782|63765.4|513
1636980000000|2021-11-15 12:40:00|63791.3|63771.3|63796|63776|63796.2|63781|63782.1|63767.6|548
1636980300000|2021-11-15 12:45:00|63795.8|63775.8|63792|63772|63797.9|63783.2|63786.8|63769.8|517
1636980600000|2021-11-15 12:50:00|63791.5|63771.5|63799.6|63779.6|63802.8|63786.8|63786.3|63770.3|574
1636980900000|2021-11-15 12:55:00|63800.1|63780.1|63783|63773|63803.5|63788.3|63779.8|63765.2|615
1636981200000|2021-11-15 13:00:00|63788.2|63768.2|63763.7|63753.7|63788.2|63775.2|63761.4|63747.9|715
1636981500000|2021-11-15 13:05:00|63764.2|63754.2|63765.9|63745.9|63769.9|63754.6|63756.8|63742.4|636
1636981800000|2021-11-15 13:10:00|63761.2|63751.2|63771.1|63751.1|63772.4|63755.8|63754|63739.9|740
1636982100000|2021-11-15 13:15:00|63771.2|63751.2|63767.1|63747.1|63771.9|63755.1|63757.7|63742.5|738
1636982400000|2021-11-15 13:20:00|63763.2|63753.2|63774.3|63754.3|63774.9|63759.3|63760.3|63745.6|731
1636982700000|2021-11-15 13:25:00|63768.5|63758.5|63774.9|63754.9|63775.4|63759.8|63764.2|63748.2|552
1636983000000|2021-11-15 13:30:00|63774.8|63754.8|63766.6|63746.6|63776.9|63761.9|63761.4|63744.3|621
1636983300000|2021-11-15 13:35:00|63766.7|63746.7|63759.4|63739.4|63767.4|63751.5|63752|63736.3|568
1636983600000|2021-11-15 13:40:00|63759.5|63739.5|63763.2|63743.2|63766.2|63750.5|63755.6|63738.7|474
1636983900000|2021-11-15 13:45:00|63763.1|63743.1|63769.7|63749.7|63771.2|63755.6|63757.4|63743.1|543
1636984200000|2021-11-15 13:50:00|63770|63750|63763.9|63743.9|63770.2|63754.1|63758.2|63743|607
1636984500000|2021-11-15 13:55:00|63764|63744|63765.4|63745.4|63769.8|63754.6|63758.3|63743.2|459
1636984800000|2021-11-15 14:00:00|63760.2|63750.2|63772.4|63762.4|63777|63762.6|63757|63742|594
1636985100000|2021-11-15 14:05:00|63772.3|63762.3|63783.8|63763.8|63784.7|63769.4|63767.7|63752.9|576
1636985400000|2021-11-15 14:10:00|63783.5|63763.5|63785.8|63765.8|63790.6|63775.7|63779.1|63762.4|660
1636985700000|2021-11-15 14:15:00|63784.9|63764.9|63785.3|63765.3|63787.4|63772.5|63780.1|63763.6|592
1636986000000|2021-11-15 14:20:00|63785.6|63765.6|63785.4|63765.4|63787.7|63773|63776.6|63761.6|665
1636986300000|2021-11-15 14:25:00|63785.3|63765.3|63781.4|63771.4|63786.8|63771.8|63778.3|63762.8|557
1636986600000|2021-11-15 14:30:00|63781.3|63771.3|63785.2|63775.2|63787.6|63775.2|63771.2|63756.4|766
1636986900000|2021-11-15 14:35:00|63790.6|63770.6|63792.5|63772.5|63797|63780.4|63782.3|63766.9|807
1636987200000|2021-11-15 14:40:00|63792.3|63772.3|63789.1|63779.1|63797.4|63782.3|63783.4|63771.1|702
1636987500000|2021-11-15 14:45:00|63789|63779|63797.5|63777.5|63797.5|63782.3|63782.8|63767.7|755
1636987800000|2021-11-15 14:50:00|63797.4|63777.4|63784.5|63764.5|63797.5|63781.5|63780|63764.4|669
1636988100000|2021-11-15 14:55:00|63784.4|63764.4|63772.1|63762.1|63789.8|63774.9|63772|63756.9|742
1636988400000|2021-11-15 15:00:00|63777.7|63757.7|63774.3|63754.3|63780.3|63764|63763.3|63748.1|695
1636988700000|2021-11-15 15:05:00|63774.4|63754.4|63763.5|63743.5|63784.8|63769.3|63759.7|63739.7|738
1636989000000|2021-11-15 15:10:00|63763.4|63743.4|63772.8|63752.8|63773.1|63756.6|63761.3|63742.3|683
1636989300000|2021-11-15 15:15:00|63772.9|63752.9|63782.9|63772.9|63790.5|63775.8|63770.9|63752.4|748
1636989600000|2021-11-15 15:20:00|63787.9|63767.9|63787.4|63767.4|63791|63775.9|63776|63763|578
1636989900000|2021-11-15 15:25:00|63787.1|63767.1|63793|63773|63793.2|63778.2|63779.5|63764.3|544
1636990200000|2021-11-15 15:30:00|63793.1|63773.1|63805.3|63785.3|63805.8|63788.8|63787.3|63772.2|587
1636990500000|2021-11-15 15:35:00|63805.2|63785.2|63805.5|63785.5|63805.9|63790.3|63796.2|63780.4|629
1636990800000|2021-11-15 15:40:00|63805|63785|63796.3|63786.3|63806.1|63789.4|63793.8|63779.2|603
1636991100000|2021-11-15 15:45:00|63796.5|63786.5|63795.4|63775.4|63802.2|63786.9|63790.2|63775.1|525
1636991400000|2021-11-15 15:50:00|63795.1|63775.1|63780.7|63760.7|63795.7|63780.4|63776.1|63758.4|640
1636991700000|2021-11-15 15:55:00|63780.6|63760.6|63766.8|63746.8|63782.2|63766.1|63759.1|63744.2|632
1636992000000|2021-11-15 16:00:00|63767|63747|63781.2|63761.2|63787|63767|63760.8|63742.4|730
1636992300000|2021-11-15 16:05:00|63781.4|63761.4|63787.4|63767.4|63790.2|63775.1|63774.8|63759.8|543
1636992600000|2021-11-15 16:10:00|63787.5|63767.5|63785.4|63765.4|63788.9|63771.4|63781.1|63761.1|546
1636992900000|2021-11-15 16:15:00|63785.3|63765.3|63781.4|63761.4|63787.7|63767.7|63781.1|63761.1|580
1636993200000|2021-11-15 16:20:00|63781.6|63761.6|63774.1|63754.1|63782|63766.2|63769.5|63753.4|542
1636993500000|2021-11-15 16:25:00|63773.9|63753.9|63782.5|63762.5|63782.5|63766|63770|63752.5|643
1636993800000|2021-11-15 16:30:00|63784.9|63764.9|63784.4|63764.4|63787.1|63771.8|63776.4|63761.7|507
1636994100000|2021-11-15 16:35:00|63784.1|63764.1|63798.8|63778.8|63799.3|63783.6|63778.5|63763.1|557
1636994400000|2021-11-15 16:40:00|63798.9|63778.9|63807.6|63787.6|63809.9|63794.6|63796.6|63778.9|458
1636994700000|2021-11-15 16:45:00|63808.3|63788.3|63809.1|63789.1|63812.1|63797.1|63799.8|63784.9|556
1636995000000|2021-11-15 16:50:00|63809|63789|63806.5|63786.5|63812.2|63797.6|63800.6|63785.5|505
1636995300000|2021-11-15 16:55:00|63806.4|63786.4|63802.7|63782.7|63807.3|63792.4|63796.5|63781.3|492
1636995600000|2021-11-15 17:00:00|63802.8|63782.8|63807.7|63787.7|63811.5|63796.3|63798.2|63782.7|420
1636995900000|2021-11-15 17:05:00|63807.8|63787.8|63811.4|63791.4|63812|63796.6|63803.7|63787.7|292
1636996200000|2021-11-15 17:10:00|63811.5|63791.5|63808.9|63788.9|63812.6|63797.1|63800.1|63785.1|425
1636996500000|2021-11-15 17:15:00|63809|63789|63811.8|63791.8|63811.9|63797|63802.3|63787.3|348
1636996800000|2021-11-15 17:20:00|63811.7|63791.7|63828|63808|63828.3|63810.9|63809|63791.5|585
1636997100000|2021-11-15 17:25:00|63828.3|63808.3|63830.9|63810.9|63835.9|63818.8|63819.4|63803.6|694
1636997400000|2021-11-15 17:30:00|63830.8|63810.8|63836.5|63816.5|63838.2|63821.9|63821.5|63806.6|619
1636997700000|2021-11-15 17:35:00|63836.6|63816.6|63834.7|63814.7|63838.7|63821.5|63825|63806.9|572
1636998000000|2021-11-15 17:40:00|63834.8|63814.8|63837.3|63817.3|63838.6|63823.4|63827.9|63813.2|597
1636998300000|2021-11-15 17:45:00|63837.7|63817.7|63837.9|63817.9|63842.1|63827.2|63832.6|63817.5|364
1636998600000|2021-11-15 17:50:00|63838|63818|63834.1|63814.1|63838.1|63822.9|63828.3|63811.8|390
1636998900000|2021-11-15 17:55:00|63834.3|63814.3|63835.6|63815.6|63841.2|63826.3|63829.3|63814.2|403
1636999200000|2021-11-15 18:00:00|63835.7|63815.7|63828.3|63818.3|63837.2|63821.6|63827.2|63812.5|475
1636999500000|2021-11-15 18:05:00|63827.9|63817.9|63838.1|63818.1|63838.3|63823.1|63827.9|63813.8|321
1636999800000|2021-11-15 18:10:00|63838.2|63818.2|63832.6|63812.6|63839.1|63824.2|63827.8|63812.2|290
1637000100000|2021-11-15 18:15:00|63832.7|63812.7|63829.2|63819.2|63834.9|63819.8|63824.9|63809.8|359
1637000400000|2021-11-15 18:20:00|63829.3|63819.3|63838|63818|63842.2|63827.4|63828.4|63813.4|382
1637000700000|2021-11-15 18:25:00|63837.8|63817.8|63834|63814|63838.2|63823.4|63828.8|63813.6|376
1637001000000|2021-11-15 18:30:00|63833.8|63813.8|63824.9|63804.9|63835.7|63820.1|63822.8|63802.8|425
1637001300000|2021-11-15 18:35:00|63825.1|63805.1|63826.8|63806.8|63831.2|63816|63821.6|63805|390
1637001600000|2021-11-15 18:40:00|63826.7|63806.7|63826.9|63806.9|63829.7|63814.7|63820.2|63804.8|373
1637001900000|2021-11-15 18:45:00|63827|63807|63821.2|63811.2|63827.2|63811.3|63820.2|63803.6|321
1637002200000|2021-11-15 18:50:00|63821.5|63811.5|63830.1|63810.1|63830.1|63814.9|63820.9|63805.8|285
1637002500000|2021-11-15 18:55:00|63830.2|63810.2|63823.1|63803.1|63830.2|63814.7|63816|63801|353
1637002800000|2021-11-15 19:00:00|63823.2|63803.2|63822.9|63802.9|63825|63810|63816.6|63801.4|388
1637003100000|2021-11-15 19:05:00|63823.2|63803.2|63818.9|63808.9|63826.2|63811.2|63818.1|63803|323
1637003400000|2021-11-15 19:10:00|63824.1|63804.1|63816.2|63806.2|63824.2|63809.2|63814.8|63800.9|263
1637003700000|2021-11-15 19:15:00|63816.3|63806.3|63821.7|63801.7|63825.3|63810.3|63816|63801.6|255
1637004000000|2021-11-15 19:20:00|63821.6|63801.6|63821.7|63811.7|63826.9|63812.2|63816.8|63801.5|269
1637004300000|2021-11-15 19:25:00|63821.8|63811.8|63824.6|63804.6|63831.4|63816.2|63819.8|63804.4|311
1637004600000|2021-11-15 19:30:00|63824.7|63804.7|63811.8|63791.8|63824.7|63807.9|63807.6|63791.7|407
1637004900000|2021-11-15 19:35:00|63812|63792|63803.1|63793.1|63813|63797.7|63802.6|63787.9|288
1637005200000|2021-11-15 19:40:00|63803.3|63793.3|63805|63795|63812.9|63797.7|63803.3|63789.6|320
1637005500000|2021-11-15 19:45:00|63805.2|63795.2|63806.2|63796.2|63811.4|63796.6|63804.6|63789.6|200
1637005800000|2021-11-15 19:50:00|63806.3|63796.3|63819.3|63799.3|63820.5|63805.2|63806.1|63791.1|138
1637006100000|2021-11-15 19:55:00|63819.7|63799.7|63820.7|63810.7|63828|63813.1|63812.5|63797.5|368
1637006400000|2021-11-15 20:00:00|63820.6|63810.6|63821.9|63811.9|63827.2|63812.4|63820.4|63805|260
1637006700000|2021-11-15 20:05:00|63822|63812|63820.6|63800.6|63825.5|63812.1|63812.5|63797.3|335
1637007000000|2021-11-15 20:10:00|63820.5|63800.5|63820.2|63800.2|63821.4|63805.9|63814.7|63799.7|257
1637007300000|2021-11-15 20:15:00|63820.7|63800.7|63815.5|63805.5|63821.3|63805.8|63814.4|63798.9|249
1637007600000|2021-11-15 20:20:00|63815.6|63805.6|63830.8|63810.8|63830.8|63815.3|63814.8|63799.8|295
1637007900000|2021-11-15 20:25:00|63831|63811|63841.4|63821.4|63841.5|63826.4|63825.9|63810.2|403
1637008200000|2021-11-15 20:30:00|63841.5|63821.5|63842.9|63822.9|63844.8|63829.2|63834.4|63818.4|518
1637008500000|2021-11-15 20:35:00|63843|63823|63846.2|63826.2|63848|63832.9|63840.7|63822.9|333
1637008800000|2021-11-15 20:40:00|63846.3|63826.3|63835.8|63825.8|63847.5|63829.9|63835.6|63820.3|339
1637009100000|2021-11-15 20:45:00|63835.9|63825.9|63837|63817|63840.7|63825.9|63831.6|63816.1|400
1637009400000|2021-11-15 20:50:00|63837.1|63817.1|63847.7|63837.7|63855|63838.9|63835.9|63817.1|434
1637009700000|2021-11-15 20:55:00|63847.8|63837.8|63854.7|63834.7|63857.8|63843.2|63847.6|63832|314
1637010000000|2021-11-15 21:00:00|63855.1|63835.1|63835.8|63815.8|63856|63836|63833.4|63813.4|475
1637010300000|2021-11-15 21:05:00|63835.7|63815.7|63827.7|63807.7|63836.3|63816.3|63825.7|63805.7|416
1637010600000|2021-11-15 21:10:00|63827.6|63807.6|63831.6|63811.6|63832.3|63817.2|63824.2|63805.9|324
1637010900000|2021-11-15 21:15:00|63831.7|63811.7|63831.8|63811.8|63832.2|63812.2|63831.5|63811.5|258
1637011200000|2021-11-15 21:20:00|63831.7|63811.7|63832|63812|63832.5|63812.5|63831.3|63811.3|277
1637011500000|2021-11-15 21:25:00|63832.3|63812.3|63831.7|63811.7|63832.5|63812.5|63831|63811|283
1637011800000|2021-11-15 21:30:00|63831.8|63811.8|63830.9|63810.9|63832.8|63812.8|63827.2|63807.2|315
1637012100000|2021-11-15 21:35:00|63831|63811|63827.8|63807.8|63831|63811|63825.8|63805.8|212
1637012400000|2021-11-15 21:40:00|63827.4|63807.4|63825.7|63805.7|63828|63808|63825|63805|157
1637012700000|2021-11-15 21:45:00|63825.8|63805.8|63826.3|63806.3|63829.4|63809.4|63825.3|63805.3|143
1637013000000|2021-11-15 21:50:00|63826.6|63806.6|63830.3|63810.3|63833|63813|63825.9|63805.9|190
1637013300000|2021-11-15 21:55:00|63830|63810|63853.8|63805.6|63859.8|63822.1|63830|63804.3|349
1637013600000|2021-11-15 22:00:00|63855.8|63803.4|63845.4|63797.9|63856.1|63814.7|63844.5|63795.5|41
1637013900000|2021-11-15 22:05:00|63846.3|63798.8|63837.7|63817.7|63846.7|63823.1|63836.7|63797.8|110
1637014200000|2021-11-15 22:10:00|63847.9|63803.1|63852.3|63804.1|63855.7|63818.3|63836.8|63798.6|126
1637014500000|2021-11-15 22:15:00|63849.9|63809.2|63852.4|63801.2|63864.1|63820.1|63840.1|63792.9|167
1637014800000|2021-11-15 22:20:00|63852|63803.3|63854.9|63798.3|63863.4|63811.1|63851.2|63796.3|209
1637015100000|2021-11-15 22:25:00|63852.5|63803.5|63856.4|63804.4|63862.8|63812.6|63849.5|63795|86
1637015400000|2021-11-15 22:30:00|63859.4|63801.1|63844.1|63813.8|63859.4|63821.3|63837.9|63797.6|315
1637015700000|2021-11-15 22:35:00|63846.2|63811.8|63846.4|63808.9|63849.5|63820.9|63835.6|63802.5|283
1637016000000|2021-11-15 22:40:00|63846|63808.1|63840.3|63820.3|63848.9|63820.8|63836.3|63802.6|352
1637016300000|2021-11-15 22:45:00|63838.3|63818.3|63844.7|63808.2|63846.9|63821.8|63838.3|63805.4|298
1637016600000|2021-11-15 22:50:00|63847.3|63813.3|63844.7|63808.2|63851.7|63822.6|63835.8|63802|290
1637016900000|2021-11-15 22:55:00|63843.6|63809.5|63840|63820|63850|63821.3|63836.7|63798.9|256
1637017200000|2021-11-15 23:00:00|63838.8|63818.8|63840.1|63809.4|63846.3|63821|63832.5|63807|686
1637017500000|2021-11-15 23:05:00|63840|63809.3|63834.2|63814.2|63847.8|63818.7|63832.8|63800.9|708
1637017800000|2021-11-15 23:10:00|63835.1|63815.1|63839.2|63819.2|63848|63820.5|63833.5|63804.2|568
1637018100000|2021-11-15 23:15:00|63839.3|63819.3|63841.1|63821.1|63845.5|63822|63837.4|63811.3|686
1637018400000|2021-11-15 23:20:00|63840.8|63820.8|63842.7|63811.6|63843.8|63821.4|63834.4|63809.8|490
1637018700000|2021-11-15 23:25:00|63843|63811.8|63841.7|63811.2|63846.7|63819.2|63830.6|63808.3|313
1637019000000|2021-11-15 23:30:00|63841.6|63811.5|63835.1|63815.1|63843.8|63820.1|63831.9|63809.6|206
1637019300000|2021-11-15 23:35:00|63836.5|63816.5|63837.3|63817.3|63845.3|63819.4|63831.3|63810.8|249
1637019600000|2021-11-15 23:40:00|63837|63817|63839.9|63819.9|63846|63821.3|63835.8|63810.9|217
1637019900000|2021-11-15 23:45:00|63839.7|63819.7|63839.6|63819.6|63843.6|63823.6|63838.1|63818.1|274
1637020200000|2021-11-15 23:50:00|63839.5|63819.5|63842.4|63822.4|63846.9|63826.9|63839.2|63819.2|198
1637020500000|2021-11-15 23:55:00|63842.3|63822.3|63833.2|63813.2|63843.7|63823.7|63831.8|63811.8|269
1637020800000|2021-11-16 00:00:00|63832.7|63812.7|63821.6|63801.6|63833.5|63813.5|63820.2|63800.2|347
1637021100000|2021-11-16 00:05:00|63821.5|63801.5|63835.7|63815.7|63838.5|63818.5|63821.4|63801.4|354
1637021400000|2021-11-16 00:10:00|63835|63815|63843|63823|63854.4|63834.4|63835|63815|522
1637021700000|2021-11-16 00:15:00|63842.9|63822.9|63845.7|63825.7|63849.7|63829.7|63839.2|63819.2|431
1637022000000|2021-11-16 00:20:00|63846.5|63826.5|63836.4|63816.4|63846.5|63826.5|63825.6|63805.6|453
1637022300000|2021-11-16 00:25:00|63836.3|63816.3|63839.9|63819.9|63840.9|63820.9|63835.7|63815.7|386
1637022600000|2021-11-16 00:30:00|63840.2|63820.2|63836.7|63816.7|63842.3|63822.3|63833.1|63813.1|480
1637022900000|2021-11-16 00:35:00|63836.8|63816.8|63823.6|63803.6|63836.9|63816.9|63822.5|63802.5|339
1637023200000|2021-11-16 00:40:00|63823.5|63803.5|63821.8|63801.8|63823.9|63803.9|63821|63801|336
1637023500000|2021-11-16 00:45:00|63822.6|63802.6|63820.9|63800.9|63824.2|63807.7|63816.1|63799.6|340
1637023800000|2021-11-16 00:50:00|63821|63801|63827|63807|63831.3|63811.3|63814.9|63794.9|557
1637024100000|2021-11-16 00:55:00|63827.6|63807.6|63817.8|63797.8|63829.9|63809.9|63815.9|63795.9|472
1637024400000|2021-11-16 01:00:00|63817.5|63797.5|63807.9|63787.9|63823.5|63805.1|63801.7|63781.7|610
1637024700000|2021-11-16 01:05:00|63806.8|63786.8|63785.9|63765.9|63809.2|63793.4|63783|63763.8|692
1637025000000|2021-11-16 01:10:00|63786|63766|63788.9|63768.9|63790.7|63770.7|63785.4|63765.4|524
1637025300000|2021-11-16 01:15:00|63789|63769|63799.8|63779.8|63802.9|63783|63788.8|63768.8|730
1637025600000|2021-11-16 01:20:00|63799.6|63779.6|63800.4|63790.4|63806|63791|63791.2|63771.2|612
1637025900000|2021-11-16 01:25:00|63804.3|63784.3|63803.1|63793.1|63814.4|63798.1|63800|63784.3|605
1637026200000|2021-11-16 01:30:00|63803.6|63793.6|63817.6|63807.6|63825.8|63810.4|63798.9|63783.6|892
1637026500000|2021-11-16 01:35:00|63822.7|63802.7|63815.3|63795.3|63825.4|63805.4|63798.8|63783.5|751
1637026800000|2021-11-16 01:40:00|63814.8|63794.8|63799.8|63779.8|63815.7|63797.7|63790.4|63773.6|816
1637027100000|2021-11-16 01:45:00|63799.9|63779.9|63792.8|63772.8|63804.2|63786.4|63778.5|63758.5|887
1637027400000|2021-11-16 01:50:00|63793.1|63773.1|63784.6|63774.6|63797.5|63779.6|63783.2|63768|608
1637027700000|2021-11-16 01:55:00|63784.4|63774.4|63797|63777|63802.6|63784.8|63784.2|63769|806
1637028000000|2021-11-16 02:00:00|63797.2|63777.2|63776.8|63766.8|63797.2|63782.3|63776.7|63766.7|673
1637028300000|2021-11-16 02:05:00|63776.9|63766.9|63779.1|63769.1|63781.9|63769.1|63764.8|63748.5|721
1637028600000|2021-11-16 02:10:00|63779.3|63769.3|63772.5|63762.5|63788.4|63774.8|63767.3|63751.8|705
1637028900000|2021-11-16 02:15:00|63772.6|63762.6|63766.2|63746.2|63779.4|63767.7|63755.4|63736.6|669
1637029200000|2021-11-16 02:20:00|63765.7|63745.7|63748.9|63728.9|63772.2|63757.1|63744.3|63728.5|703
1637029500000|2021-11-16 02:25:00|63749|63729|63736.1|63716.1|63750.1|63735.5|63719.3|63702.3|770
1637029800000|2021-11-16 02:30:00|63736|63716|63681.3|63661.3|63739.2|63723.6|63657|63637|941
1637030100000|2021-11-16 02:35:00|63681.2|63661.2|63647.2|63627.2|63688|63668|63636.8|63616.8|894
1637030400000|2021-11-16 02:40:00|63647.3|63627.3|63674.5|63654.5|63682.8|63662.8|63646.9|63626.9|808
1637030700000|2021-11-16 02:45:00|63674.3|63654.3|63668.4|63648.4|63678.4|63659.4|63653.6|63638.9|836
1637031000000|2021-11-16 02:50:00|63667.6|63647.6|63676.7|63666.7|63690.8|63670.8|63666.8|63646.8|742
1637031300000|2021-11-16 02:55:00|63676.8|63666.8|63672.1|63662.1|63684.2|63667.7|63671.5|63656.5|683
1637031600000|2021-11-16 03:00:00|63678|63658|63672.2|63652.2|63678|63662|63661.8|63649.3|551
1637031900000|2021-11-16 03:05:00|63672.1|63652.1|63667.7|63647.7|63685.3|63667.6|63661.8|63644.8|734
1637032200000|2021-11-16 03:10:00|63667.6|63647.6|63645.4|63625.4|63673.2|63653.2|63630.8|63610.8|691
1637032500000|2021-11-16 03:15:00|63645.3|63625.3|63631.9|63621.9|63651.3|63631.3|63625.7|63605.7|741
1637032800000|2021-11-16 03:20:00|63631.7|63621.7|63648.4|63638.4|63659.7|63644.6|63630.8|63615.4|758
1637033100000|2021-11-16 03:25:00|63648.7|63638.7|63662.9|63642.9|63675.9|63655.9|63648.7|63632|776
1637033400000|2021-11-16 03:30:00|63663.1|63643.1|63670.1|63660.1|63680|63663.7|63663|63643|573
1637033700000|2021-11-16 03:35:00|63670|63660|63690.9|63670.9|63691.5|63676.2|63670|63657.1|483
1637034000000|2021-11-16 03:40:00|63691.1|63671.1|63706.6|63686.6|63707.5|63691.2|63685.1|63669.9|713
1637034300000|2021-11-16 03:45:00|63706.7|63686.7|63703|63683|63719.9|63703.9|63700.5|63682.7|663
1637034600000|2021-11-16 03:50:00|63702.9|63682.9|63694.2|63674.2|63703|63683|63690.3|63674.2|487
1637034900000|2021-11-16 03:55:00|63694.6|63674.6|63691.3|63671.3|63695.7|63680.5|63688|63671.3|430
1637035200000|2021-11-16 04:00:00|63691.6|63671.6|63701.6|63681.6|63707.1|63692.3|63689.1|63670.8|529
1637035500000|2021-11-16 04:05:00|63701.7|63681.7|63706.4|63686.4|63709|63693.3|63697.4|63680.5|408
1637035800000|2021-11-16 04:10:00|63706.3|63686.3|63702.1|63682.1|63708.3|63693.8|63694.5|63678|536
1637036100000|2021-11-16 04:15:00|63702.2|63682.2|63706.8|63686.8|63708.1|63692.9|63696.2|63676.8|577
1637036400000|2021-11-16 04:20:00|63706.7|63686.7|63704|63694|63708.7|63694.1|63700.8|63685.8|518
1637036700000|2021-11-16 04:25:00|63704.1|63694.1|63709.6|63699.6|63714|63701.6|63703.9|63692|475
1637037000000|2021-11-16 04:30:00|63709.3|63699.3|63703.4|63693.4|63716.6|63704|63699.4|63684.1|477
1637037300000|2021-11-16 04:35:00|63703.1|63693.1|63703.6|63693.6|63709.2|63697.3|63699.8|63687.4|410
1637037600000|2021-11-16 04:40:00|63704|63694|63704.6|63684.6|63710.6|63695.1|63699.7|63681|392
1637037900000|2021-11-16 04:45:00|63704.7|63684.7|63705.5|63695.5|63715.4|63699.7|63701.1|63683.2|519
1637038200000|2021-11-16 04:50:00|63705.6|63695.6|63708.8|63698.8|63714|63700.9|63705.1|63690.2|371
1637038500000|2021-11-16 04:55:00|63708.7|63698.7|63706.1|63696.1|63714.3|63700.1|63705.5|63690.7|442
1637038800000|2021-11-16 05:00:00|63706.2|63696.2|63691.9|63681.9|63706.9|63696.3|63687.9|63673.3|639
1637039100000|2021-11-16 05:05:00|63691.7|63681.7|63696.3|63686.3|63701.2|63686.5|63691.5|63677.8|436
1637039400000|2021-11-16 05:10:00|63701.1|63681.1|63701.5|63681.5|63702.4|63687.3|63692.1|63677.3|344
1637039700000|2021-11-16 05:15:00|63701.6|63681.6|63703.8|63683.8|63704.5|63688.9|63695.9|63680.3|399
1637040000000|2021-11-16 05:20:00|63704|63684|63722.7|63702.7|63727.7|63708.1|63697.9|63683.1|596
1637040300000|2021-11-16 05:25:00|63718|63708|63744.2|63724.2|63749.4|63731.7|63717.1|63698.2|781
1637040600000|2021-11-16 05:30:00|63744.3|63724.3|63750.4|63740.4|63755.7|63740.4|63730.2|63713|690
1637040900000|2021-11-16 05:35:00|63750.3|63740.3|63737.2|63727.2|63757.4|63742|63736.7|63719.9|683
1637041200000|2021-11-16 05:40:00|63737.1|63727.1|63739.9|63719.9|63747|63732|63734.2|63719.6|495
1637041500000|2021-11-16 05:45:00|63739.8|63719.8|63726|63716|63739.8|63724.4|63719.3|63704.1|536
1637041800000|2021-11-16 05:50:00|63726.1|63716.1|63745.4|63725.4|63748.3|63732.3|63722.8|63707.6|677
1637042100000|2021-11-16 05:55:00|63740.2|63730.2|63729|63709|63747|63732.2|63725.2|63708.2|779
1637042400000|2021-11-16 06:00:00|63729.5|63709.5|63720.3|63710.3|63729.5|63716.2|63718.2|63703.3|612
1637042700000|2021-11-16 06:05:00|63720.2|63710.2|63712.1|63702.1|63721.6|63710.2|63709.1|63693.6|617
1637043000000|2021-11-16 06:10:00|63712|63702|63722.5|63712.5|63729.2|63713.9|63709|63696.8|616
1637043300000|2021-11-16 06:15:00|63722.4|63712.4|63725|63705|63727.2|63712.9|63715.3|63701.4|610
1637043600000|2021-11-16 06:20:00|63724.9|63704.9|63721.6|63711.6|63726.9|63713.2|63717.1|63703.3|516
1637043900000|2021-11-16 06:25:00|63721.5|63711.5|63730.8|63720.8|63733.4|63721|63720.2|63705.6|570
1637044200000|2021-11-16 06:30:00|63730.9|63720.9|63727.2|63717.2|63739.9|63725.4|63726.4|63712.4|620
1637044500000|2021-11-16 06:35:00|63727.1|63717.1|63745.1|63735.1|63747.3|63735.1|63725|63710.9|481
1637044800000|2021-11-16 06:40:00|63745|63735|63744.6|63734.6|63749.4|63735|63733.5|63719|613
1637045100000|2021-11-16 06:45:00|63744.4|63734.4|63747.9|63737.9|63765.4|63746.4|63744.3|63732.6|546
1637045400000|2021-11-16 06:50:00|63747.8|63737.8|63750.9|63740.9|63755.5|63742.7|63745.4|63732.4|465
1637045700000|2021-11-16 06:55:00|63750.7|63740.7|63769.3|63759.3|63776.1|63762.8|63750.7|63739.5|734
1637046000000|2021-11-16 07:00:00|63769.2|63759.2|63771.1|63761.1|63776.3|63761.4|63756.4|63741.2|598
1637046300000|2021-11-16 07:05:00|63770.9|63760.9|63780.5|63770.5|63786.4|63771.3|63768.9|63754.5|619
1637046600000|2021-11-16 07:10:00|63780.7|63770.7|63778.5|63768.5|63787.5|63774.2|63777|63761.1|662
1637046900000|2021-11-16 07:15:00|63778.6|63768.6|63772.6|63762.6|63783.9|63769.2|63768.5|63754.4|640
1637047200000|2021-11-16 07:20:00|63772.5|63762.5|63761|63751|63776.1|63763.8|63760.3|63747.8|561
1637047500000|2021-11-16 07:25:00|63760.8|63750.8|63761.2|63751.2|63777.6|63761.8|63754.8|63743.5|656
1637047800000|2021-11-16 07:30:00|63761.1|63751.1|63762.5|63752.5|63768.8|63754.5|63757|63747|554
1637048100000|2021-11-16 07:35:00|63762.6|63752.6|63760.5|63750.5|63771.2|63759.9|63759.2|63746.5|614
1637048400000|2021-11-16 07:40:00|63759.9|63749.9|63769.4|63759.4|63772.3|63762.3|63759.2|63744.8|545
1637048700000|2021-11-16 07:45:00|63769.1|63759.1|63763.3|63753.3|63771.8|63761|63761.7|63746.6|480
1637049000000|2021-11-16 07:50:00|63763.4|63753.4|63772.3|63762.3|63778.6|63765.1|63760|63745.1|487
1637049300000|2021-11-16 07:55:00|63772.4|63762.4|63779|63769|63793.4|63780|63772.2|63758.8|700
1637049600000|2021-11-16 08:00:00|63778.8|63768.8|63777.2|63767.2|63787.7|63773.2|63774.8|63762.9|620
1637049900000|2021-11-16 08:05:00|63777.3|63767.3|63773.7|63763.7|63790.7|63775.2|63772.4|63757.7|578
1637050200000|2021-11-16 08:10:00|63773.8|63763.8|63773.4|63763.4|63783.9|63769.8|63772.9|63760|585
1637050500000|2021-11-16 08:15:00|63773.5|63763.5|63774.4|63754.4|63777.5|63763.9|63764|63754|542
1637050800000|2021-11-16 08:20:00|63774.3|63754.3|63765.7|63755.7|63777.3|63764.3|63764.6|63749.9|535
1637051100000|2021-11-16 08:25:00|63765.8|63755.8|63761.4|63751.4|63765.8|63755.8|63755.3|63741.5|580
1637051400000|2021-11-16 08:30:00|63760.6|63750.6|63764.8|63754.8|63769|63755.5|63751.9|63739.7|620
1637051700000|2021-11-16 08:35:00|63764.9|63754.9|63762.9|63752.9|63771.3|63756.8|63759.7|63748.7|498
1637052000000|2021-11-16 08:40:00|63763.1|63753.1|63759.9|63749.9|63766.2|63755.6|63758.1|63745.1|570
1637052300000|2021-11-16 08:45:00|63760|63750|63764.9|63754.9|63765.2|63754.9|63757.4|63744.3|441
1637052600000|2021-11-16 08:50:00|63765|63755|63764|63754|63774.4|63764.4|63763.8|63751.5|561
1637052900000|2021-11-16 08:55:00|63764.1|63754.1|63750.6|63740.6|63767.5|63756.8|63750.6|63736.6|553
1637053200000|2021-11-16 09:00:00|63750.7|63740.7|63756.2|63746.2|63765|63750.1|63750.2|63739.6|578
1637053500000|2021-11-16 09:05:00|63756.4|63746.4|63764.2|63754.2|63771.1|63756|63755.8|63740.3|648
1637053800000|2021-11-16 09:10:00|63764.1|63754.1|63766.4|63756.4|63770.9|63757.2|63762.3|63750|539
1637054100000|2021-11-16 09:15:00|63766.3|63756.3|63765.4|63755.4|63771.5|63756.5|63762.2|63748.5|485
1637054400000|2021-11-16 09:20:00|63765.3|63755.3|63782.5|63772.5|63788.6|63773.6|63764.7|63754.7|539
1637054700000|2021-11-16 09:25:00|63782.7|63772.7|63778.9|63768.9|63789.3|63775.6|63778.2|63766.7|601
1637055000000|2021-11-16 09:30:00|63779|63769|63774.1|63764.1|63782.4|63769|63771.3|63759.1|581
1637055300000|2021-11-16 09:35:00|63774|63764|63789.3|63779.3|63794.2|63779.5|63774|63761.9|560
1637055600000|2021-11-16 09:40:00|63789.1|63779.1|63795.3|63785.3|63806.5|63790.2|63788.4|63778.4|480
1637055900000|2021-11-16 09:45:00|63795.2|63785.2|63810|63800|63816.3|63803.7|63795|63781.7|520
1637056200000|2021-11-16 09:50:00|63810.1|63800.1|63830.1|63810.1|63830.8|63815.7|63807.3|63794|534
1637056500000|2021-11-16 09:55:00|63830.4|63810.4|63841.3|63821.3|63843|63827.7|63825.1|63809.9|466
1637056800000|2021-11-16 10:00:00|63836|63826|63838.9|63818.9|63850.8|63830.8|63832.3|63817|518
1637057100000|2021-11-16 10:05:00|63839.3|63819.3|63850.1|63830.1|63852.9|63833.6|63833.7|63814.8|454
1637057400000|2021-11-16 10:10:00|63850.2|63830.2|63852.3|63842.3|63857.5|63842.9|63844|63829|373
1637057700000|2021-11-16 10:15:00|63852.4|63842.4|63850.8|63840.8|63859.3|63849.3|63842.3|63824.9|565
1637058000000|2021-11-16 10:20:00|63850.9|63840.9|63846.9|63836.9|63863.5|63848.4|63840.2|63825.4|671
1637058300000|2021-11-16 10:25:00|63847|63837|63848.3|63838.3|63852.6|63839.1|63840.4|63827.2|533
1637058600000|2021-11-16 10:30:00|63848.2|63838.2|63853.7|63843.7|63860.8|63846.4|63844.2|63829.4|542
1637058900000|2021-11-16 10:35:00|63854|63844|63846.8|63836.8|63859|63844.2|63845.3|63831.5|424
1637059200000|2021-11-16 10:40:00|63846.7|63836.7|63836.7|63826.7|63851.9|63836.8|63836.3|63821.4|407
1637059500000|2021-11-16 10:45:00|63836.6|63826.6|63837.9|63827.9|63842.7|63830.5|63835.1|63821.1|402
1637059800000|2021-11-16 10:50:00|63838|63828|63846.4|63836.4|63853.5|63839.4|63837.8|63825.5|521
1637060100000|2021-11-16 10:55:00|63846.3|63836.3|63851.8|63831.8|63857.5|63841.6|63845.2|63830.1|450
1637060400000|2021-11-16 11:00:00|63847.1|63837.1|63849.7|63839.7|63857.3|63843.1|63846.3|63831.7|555
1637060700000|2021-11-16 11:05:00|63849.9|63839.9|63859.1|63839.1|63861.2|63846.9|63849.9|63836.3|466
1637061000000|2021-11-16 11:10:00|63859.3|63839.3|63865.7|63855.7|63868.2|63855.9|63853.1|63837.5|496
1637061300000|2021-11-16 11:15:00|63865.8|63855.8|63876.2|63866.2|63883.6|63873.1|63857.8|63843|492
1637061600000|2021-11-16 11:20:00|63875.1|63865.1|63876.3|63866.3|63893.9|63879.8|63874.9|63859.5|565
1637061900000|2021-11-16 11:25:00|63876.4|63866.4|63879.2|63859.2|63882.9|63867.3|63869.6|63854.3|609
1637062200000|2021-11-16 11:30:00|63879.8|63859.8|63869.6|63859.6|63881.5|63866.2|63865|63848.9|523
1637062500000|2021-11-16 11:35:00|63868.9|63858.9|63870.1|63860.1|63877.5|63862.2|63865.9|63851.5|426
1637062800000|2021-11-16 11:40:00|63870.6|63860.6|63865.3|63855.3|63878.9|63864.2|63863.3|63849.5|600
1637063100000|2021-11-16 11:45:00|63865.4|63855.4|63865.2|63845.2|63870.5|63855.9|63856.7|63840.6|557
1637063400000|2021-11-16 11:50:00|63865.4|63845.4|63862|63842|63867|63852.2|63856.3|63841.4|513
1637063700000|2021-11-16 11:55:00|63861.9|63841.9|63871.1|63861.1|63873.7|63862.3|63851.2|63835.7|529
1637064000000|2021-11-16 12:00:00|63871|63861|63878.9|63858.9|63879.6|63864.6|63870.1|63855|556
1637064300000|2021-11-16 12:05:00|63878.8|63858.8|63874|63864|63880.1|63866|63872.3|63857.1|505
1637064600000|2021-11-16 12:10:00|63873.9|63863.9|63883.2|63873.2|63886.8|63874.7|63873.6|63859.2|468
1637064900000|2021-11-16 12:15:00|63883.1|63873.1|63878.2|63868.2|63890.3|63875.9|63877.5|63861.4|393
1637065200000|2021-11-16 12:20:00|63878.1|63868.1|63876.8|63866.8|63887.1|63872.5|63876|63861.6|395
1637065500000|2021-11-16 12:25:00|63876.9|63866.9|63878.2|63868.2|63885.1|63870.4|63874.4|63858.7|572
1637065800000|2021-11-16 12:30:00|63878.3|63868.3|63882.5|63862.5|63885.3|63871|63876.5|63861.4|456
1637066100000|2021-11-16 12:35:00|63882.8|63862.8|63874.2|63864.2|63883.8|63868.9|63871.1|63857|539
1637066400000|2021-11-16 12:40:00|63874.4|63864.4|63898|63878|63899.2|63879.2|63872.7|63857.9|556
1637066700000|2021-11-16 12:45:00|63898.1|63878.1|63899.5|63879.5|63900.9|63886.1|63891.5|63876.2|420
1637067000000|2021-11-16 12:50:00|63894.5|63884.5|63900.6|63880.6|63900.6|63886.5|63893|63878.6|459
1637067300000|2021-11-16 12:55:00|63896.4|63886.4|63892.4|63882.4|63901.6|63887.1|63891.7|63876.7|543
1637067600000|2021-11-16 13:00:00|63897.4|63877.4|63885.4|63865.4|63897.4|63882.2|63875.4|63860.2|693
1637067900000|2021-11-16 13:05:00|63885.6|63865.6|63879.3|63859.3|63887.1|63870.7|63871.3|63856.4|590
1637068200000|2021-11-16 13:10:00|63874.7|63864.7|63887.5|63867.5|63888.1|63873.1|63873.4|63858.3|513
1637068500000|2021-11-16 13:15:00|63887.4|63867.4|63894.9|63874.9|63899.6|63881.5|63882.4|63866.5|466
1637068800000|2021-11-16 13:20:00|63895|63875|63887.3|63867.3|63896.2|63880.4|63882.2|63866.6|701
1637069100000|2021-11-16 13:25:00|63886.9|63866.9|63881.1|63861.1|63896.4|63876.4|63880|63860|606
1637069400000|2021-11-16 13:30:00|63881.6|63861.6|63896.2|63876.2|63907.6|63889.1|63881.5|63861.5|916
1637069700000|2021-11-16 13:35:00|63896.8|63876.8|63887.2|63867.2|63899|63879|63877.3|63860.7|904
1637070000000|2021-11-16 13:40:00|63887.3|63867.3|63887.7|63867.7|63891.9|63871.9|63877.8|63857.8|918
1637070300000|2021-11-16 13:45:00|63887.6|63867.6|63895.1|63875.1|63903.6|63885.4|63886.8|63866.8|869
1637070600000|2021-11-16 13:50:00|63895|63875|63887.3|63867.3|63897.3|63877.3|63879.1|63863.8|750
1637070900000|2021-11-16 13:55:00|63882.2|63872.2|63904.5|63884.5|63905.3|63885.3|63882.2|63867.6|783
1637071200000|2021-11-16 14:00:00|63904.9|63884.9|63928.3|63908.3|63929.9|63911.7|63903.5|63883.5|882
1637071500000|2021-11-16 14:05:00|63928|63908|63966.3|63946.3|63970.9|63950.9|63921.3|63906.4|885
1637071800000|2021-11-16 14:10:00|63966.1|63946.1|63970.7|63950.7|63981.8|63964.7|63962.8|63945.8|745
1637072100000|2021-11-16 14:15:00|63970.6|63950.6|63976.9|63956.9|63984.1|63967.6|63965.3|63949.5|862
1637072400000|2021-11-16 14:20:00|63976.8|63956.8|63975.5|63955.5|63979|63963.5|63966.1|63951.2|816
1637072700000|2021-11-16 14:25:00|63975.1|63955.1|63956.3|63936.3|63985.3|63970.9|63955.7|63935.7|724
1637073000000|2021-11-16 14:30:00|63956.5|63936.5|63952.7|63932.7|63963|63947.5|63945.7|63926.9|875
1637073300000|2021-11-16 14:35:00|63952.5|63932.5|63959.6|63939.6|63960.4|63943.7|63935.5|63917.2|891
1637073600000|2021-11-16 14:40:00|63959.5|63939.5|63960|63940|63971.8|63954.4|63956.3|63937.7|788
1637073900000|2021-11-16 14:45:00|63959.8|63939.8|63966.6|63946.6|63970.4|63955.1|63952.7|63935.9|739
1637074200000|2021-11-16 14:50:00|63966.4|63946.4|63976.4|63956.4|63982.2|63966.6|63960.3|63945.2|909
1637074500000|2021-11-16 14:55:00|63976.5|63956.5|63976.2|63956.2|63977.4|63962.2|63967.4|63950.6|715
1637074800000|2021-11-16 15:00:00|63976.3|63956.3|63968.7|63948.7|63976.5|63961.6|63958.9|63942.1|777
1637075100000|2021-11-16 15:05:00|63968.6|63948.6|63951.4|63931.4|63972.4|63957.5|63943.9|63929.1|784
1637075400000|2021-11-16 15:10:00|63951.3|63931.3|63945.5|63925.5|63951.4|63934.9|63938|63920.9|831
1637075700000|2021-11-16 15:15:00|63945.4|63925.4|63945.4|63925.4|63954|63939|63937.6|63923|663
1637076000000|2021-11-16 15:20:00|63945.6|63925.6|63936.6|63916.6|63945.9|63930|63930.5|63915.1|692
1637076300000|2021-11-16 15:25:00|63936.8|63916.8|63950.1|63930.1|63951.8|63935|63931.6|63916.5|695
1637076600000|2021-11-16 15:30:00|63950.6|63930.6|63958.5|63938.5|63959.2|63940.1|63947.3|63930.3|710
1637076900000|2021-11-16 15:35:00|63958.4|63938.4|63954.8|63934.8|63963.3|63945.7|63948.4|63928.9|712
1637077200000|2021-11-16 15:40:00|63955.5|63935.5|63966.4|63946.4|63967.3|63947.3|63951.2|63934.3|528
1637077500000|2021-11-16 15:45:00|63966.3|63946.3|63977.8|63957.8|63978.3|63963.4|63963.9|63944.3|504
1637077800000|2021-11-16 15:50:00|63977.6|63957.6|63977|63957|63978.4|63963.1|63968.6|63952.8|525
1637078100000|2021-11-16 15:55:00|63977.2|63957.2|63961.9|63941.9|63977.7|63963.8|63955.1|63936.4|654
1637078400000|2021-11-16 16:00:00|63961.6|63941.6|63956.5|63936.5|63969.4|63951.3|63955.8|63935.8|585
1637078700000|2021-11-16 16:05:00|63956.3|63936.3|63955.3|63935.3|63968.1|63952.8|63949.4|63929.4|531
1637079000000|2021-11-16 16:10:00|63955.6|63935.6|63952.8|63932.8|63959.4|63943.7|63945|63929.4|528
1637079300000|2021-11-16 16:15:00|63952.9|63932.9|63958.8|63938.8|63959|63943.2|63944.3|63928.9|533
1637079600000|2021-11-16 16:20:00|63959|63939|63969.7|63949.7|63972.9|63957.7|63956.1|63938.5|566
1637079900000|2021-11-16 16:25:00|63969.8|63949.8|63949.5|63929.5|63970|63950|63946.9|63926.9|636
1637080200000|2021-11-16 16:30:00|63949.7|63929.7|63941.2|63921.2|63951.9|63931.9|63939.5|63919.5|750
1637080500000|2021-11-16 16:35:00|63942|63922|63949.9|63929.9|63949.9|63929.9|63937.6|63917.6|553
1637080800000|2021-11-16 16:40:00|63949.8|63929.8|63944.6|63924.6|63950.6|63931|63938.4|63923.4|650
1637081100000|2021-11-16 16:45:00|63944.8|63924.8|63939.7|63919.7|63945.4|63929.3|63930.3|63915|600
1637081400000|2021-11-16 16:50:00|63939.8|63919.8|63934.6|63914.6|63939.9|63925.1|63928.1|63912.9|521
1637081700000|2021-11-16 16:55:00|63934.7|63914.7|63940.3|63920.3|63940.3|63922.1|63928.4|63913.1|544
1637082000000|2021-11-16 17:00:00|63940.2|63920.2|63936.6|63916.6|63946.6|63928.2|63935|63916.5|414
1637082300000|2021-11-16 17:05:00|63936.5|63916.5|63943.7|63923.7|63944|63927.7|63933.6|63916.5|336
1637082600000|2021-11-16 17:10:00|63943.8|63923.8|63946.7|63926.7|63947.3|63928.9|63936.9|63921.8|272
1637082900000|2021-11-16 17:15:00|63946.8|63926.8|63941.4|63921.4|63949.6|63932.5|63938.2|63921.3|488
1637083200000|2021-11-16 17:20:00|63941.7|63921.7|63942|63922|63945.3|63929.9|63937.4|63921.7|256
1637083500000|2021-11-16 17:25:00|63941.9|63921.9|63943.9|63923.9|63945.9|63928.5|63938.2|63921.6|349
1637083800000|2021-11-16 17:30:00|63943.8|63923.8|63950.5|63930.5|63950.8|63933.7|63939.6|63923.3|312
1637084100000|2021-11-16 17:35:00|63950.6|63930.6|63952.4|63932.4|63952.6|63936.2|63943.5|63927.4|251
1637084400000|2021-11-16 17:40:00|63952.5|63932.5|63940.3|63920.3|63952.6|63937.5|63934.9|63920.2|453
1637084700000|2021-11-16 17:45:00|63940.2|63920.2|63939.5|63919.5|63940.4|63925.2|63929.1|63913.3|383
1637085000000|2021-11-16 17:50:00|63939.7|63919.7|63943.7|63923.7|63944.2|63925.7|63934.6|63918.1|379
1637085300000|2021-11-16 17:55:00|63943.9|63923.9|63940|63920|63947.1|63931.4|63934|63918|504
1637085600000|2021-11-16 18:00:00|63940.1|63920.1|63926.2|63906.2|63943.1|63927.4|63925.6|63905.6|534
1637085900000|2021-11-16 18:05:00|63926.3|63906.3|63919.9|63899.9|63926.7|63906.7|63915.4|63897.8|427
1637086200000|2021-11-16 18:10:00|63919.5|63899.5|63922.6|63902.6|63924.4|63908.1|63914.3|63898.3|434
1637086500000|2021-11-16 18:15:00|63922.5|63902.5|63923.8|63903.8|63925.5|63908.3|63915.7|63899.5|434
1637086800000|2021-11-16 18:20:00|63918.7|63908.7|63928.8|63908.8|63932.4|63915.6|63918.7|63903.6|404
1637087100000|2021-11-16 18:25:00|63928.5|63908.5|63933.4|63913.4|63934.3|63914.3|63920.8|63904.7|329
1637087400000|2021-11-16 18:30:00|63933.3|63913.3|63933.1|63913.1|63935.5|63918.6|63928.3|63910.9|310
1637087700000|2021-11-16 18:35:00|63933.2|63913.2|63928|63908|63936.4|63920.3|63927.8|63907.8|315
1637088000000|2021-11-16 18:40:00|63927.9|63907.9|63920.5|63900.5|63930|63914.6|63915.4|63899.6|371
1637088300000|2021-11-16 18:45:00|63920.6|63900.6|63922.4|63902.4|63923.5|63905.5|63915.1|63899.6|350
1637088600000|2021-11-16 18:50:00|63922.5|63902.5|63926.2|63906.2|63928.5|63908.5|63922.1|63902.1|273
1637088900000|2021-11-16 18:55:00|63926.5|63906.5|63916.4|63896.4|63930.7|63910.7|63916.2|63896.2|484
1637089200000|2021-11-16 19:00:00|63916.6|63896.6|63911.7|63891.7|63916.6|63897.2|63906.4|63891.5|235
1637089500000|2021-11-16 19:05:00|63912.6|63892.6|63913.6|63893.6|63918|63902.6|63905.5|63891.1|385
1637089800000|2021-11-16 19:10:00|63913.7|63893.7|63913.6|63893.6|63916.1|63896.1|63912.6|63892.6|308
1637090100000|2021-11-16 19:15:00|63913.5|63893.5|63914.7|63894.7|63916.3|63896.3|63912.7|63892.7|326
1637090400000|2021-11-16 19:20:00|63914.6|63894.6|63919.4|63899.4|63920.4|63900.4|63914.5|63894.5|326
1637090700000|2021-11-16 19:25:00|63919.9|63899.9|63909.2|63889.2|63919.9|63899.9|63906.2|63886.2|356
1637091000000|2021-11-16 19:30:00|63909.1|63889.1|63909.3|63889.3|63910|63890|63905.7|63885.7|339
1637091300000|2021-11-16 19:35:00|63909.4|63889.4|63908.2|63888.2|63916.4|63896.4|63902.2|63886.9|348
1637091600000|2021-11-16 19:40:00|63908.1|63888.1|63909|63889|63910.1|63890.1|63906.1|63886.1|331
1637091900000|2021-11-16 19:45:00|63908.9|63888.9|63912.8|63892.8|63916.8|63900|63905.4|63888.8|308
1637092200000|2021-11-16 19:50:00|63912.7|63892.7|63912|63892|63913.5|63898.1|63907.5|63891.6|215
1637092500000|2021-11-16 19:55:00|63912.3|63892.3|63913.5|63893.5|63914.2|63894.2|63910|63890|314
1637092800000|2021-11-16 20:00:00|63913.8|63893.8|63911.9|63901.9|63918.5|63902|63911.3|63892.9|258
1637093100000|2021-11-16 20:05:00|63912.6|63902.6|63913.1|63893.1|63917.2|63902.6|63908|63892.6|291
1637093400000|2021-11-16 20:10:00|63913|63893|63913.7|63893.7|63914.8|63899.6|63907.7|63892.4|252
1637093700000|2021-11-16 20:15:00|63913.6|63893.6|63916.2|63896.2|63917.2|63902.3|63907.9|63893|260
1637094000000|2021-11-16 20:20:00|63916.3|63896.3|63911.6|63901.6|63917|63901.8|63910.7|63895.1|214
1637094300000|2021-11-16 20:25:00|63911.5|63901.5|63911.8|63891.8|63916.6|63901.6|63906.8|63891.4|264
1637094600000|2021-11-16 20:30:00|63911.9|63891.9|63912.6|63892.6|63914|63897|63906.5|63890.4|327
1637094900000|2021-11-16 20:35:00|63912.7|63892.7|63914.4|63894.4|63914.9|63898.9|63907.5|63891.9|288
1637095200000|2021-11-16 20:40:00|63914.5|63894.5|63922|63902|63929.8|63909.8|63912.1|63894.5|413
1637095500000|2021-11-16 20:45:00|63921.9|63901.9|63922.3|63902.3|63923.5|63903.5|63921.5|63901.5|325
1637095800000|2021-11-16 20:50:00|63922.2|63902.2|63926.9|63906.9|63929|63909|63918.7|63901.9|338
1637096100000|2021-11-16 20:55:00|63928|63908|63938.8|63918.8|63942.1|63922.1|63927.4|63907.4|448
1637096400000|2021-11-16 21:00:00|63938.6|63918.6|63934.9|63914.9|63943.9|63923.9|63934.7|63914.7|365
1637096700000|2021-11-16 21:05:00|63934.8|63914.8|63935.4|63915.4|63937.5|63917.5|63932.7|63912.7|313
1637097000000|2021-11-16 21:10:00|63935.5|63915.5|63930.5|63910.5|63941.4|63921.4|63928.8|63908.8|349
1637097300000|2021-11-16 21:15:00|63930.6|63910.6|63929|63909|63930.7|63910.7|63926.8|63906.8|280
1637097600000|2021-11-16 21:20:00|63929.1|63909.1|63928|63908|63931.5|63911.5|63927.7|63907.7|213
1637097900000|2021-11-16 21:25:00|63929.1|63909.1|63928.6|63908.6|63929.5|63909.5|63924.4|63904.4|274
1637098200000|2021-11-16 21:30:00|63928.9|63908.9|63923.6|63903.6|63931.8|63911.8|63922.9|63902.9|288
1637098500000|2021-11-16 21:35:00|63923.9|63903.9|63924.9|63904.9|63925.5|63905.5|63922.9|63902.9|227
1637098800000|2021-11-16 21:40:00|63924.5|63904.5|63917.2|63897.2|63925.3|63905.3|63916.6|63896.6|304
1637099100000|2021-11-16 21:45:00|63917.1|63897.1|63922.8|63902.8|63925.2|63905.2|63917.1|63897.1|228
1637099400000|2021-11-16 21:50:00|63923.2|63903.2|63923.3|63903.3|63928.1|63908.1|63921.3|63901.3|197
1637099700000|2021-11-16 21:55:00|63923.4|63903.4|63921.7|63885.9|63928.4|63908.4|63918.2|63885.4|210
1637100000000|2021-11-16 22:00:00|63923.5|63885.7|63920.5|63878.2|63928.5|63890.1|63919.6|63878.2|73
1637100300000|2021-11-16 22:05:00|63920.6|63877.9|63928.8|63878.2|63932.2|63892.2|63912.2|63876.1|50
1637100600000|2021-11-16 22:10:00|63937.6|63873.7|63912.8|63880.4|63937.6|63892|63907.4|63873.7|85
1637100900000|2021-11-16 22:15:00|63915.3|63895.3|63924.8|63873.7|63937.8|63895.3|63907.2|63870.3|113
1637101200000|2021-11-16 22:20:00|63923.8|63873.6|63917.9|63880.3|63942|63892|63908.1|63872.7|78
1637101500000|2021-11-16 22:25:00|63928.9|63875.1|63952.1|63879.5|63965.5|63896.8|63909.5|63871.5|92
1637101800000|2021-11-16 22:30:00|63950.9|63881.7|63951.9|63876.5|63971.8|63898.5|63938.2|63860.5|260
1637102100000|2021-11-16 22:35:00|63951|63876.7|63943.3|63900.9|63974.1|63916.9|63935.3|63862.2|214
1637102400000|2021-11-16 22:40:00|63942.3|63906.9|63938.2|63885.5|63956.3|63906.9|63934|63878.4|199
1637102700000|2021-11-16 22:45:00|63938.6|63886.4|63944.5|63888.3|63949.5|63902.3|63937.4|63883.1|181
1637103000000|2021-11-16 22:50:00|63944.2|63887.8|63925.6|63890.7|63950|63900.3|63924.3|63883.8|215
1637103300000|2021-11-16 22:55:00|63926.1|63890.9|63925.6|63886.3|63930.3|63899.1|63918.4|63876.2|355
1637103600000|2021-11-16 23:00:00|63924.2|63892.7|63928.4|63908.4|63934.6|63909.5|63916.2|63886|396
1637103900000|2021-11-16 23:05:00|63928.3|63908.3|63933.9|63901.5|63937.4|63910.7|63925.4|63897.5|329
1637104200000|2021-11-16 23:10:00|63933.6|63900.8|63928.8|63908.8|63936.7|63912|63926.9|63900.8|248
1637104500000|2021-11-16 23:15:00|63928.6|63908.6|63930.9|63910.9|63931.7|63911.7|63928.2|63908.2|237
1637104800000|2021-11-16 23:20:00|63930.6|63910.6|63931.9|63911.9|63932|63912|63928.1|63908.1|235
1637105100000|2021-11-16 23:25:00|63931.4|63911.4|63930.2|63910.2|63936.9|63913.3|63928.4|63902.6|167
1637105400000|2021-11-16 23:30:00|63930|63910|63931.9|63911.9|63936.6|63913|63928.3|63902.6|200
1637105700000|2021-11-16 23:35:00|63931.7|63911.7|63937.2|63917.2|63937.2|63917.2|63929.5|63909.5|220
1637106000000|2021-11-16 23:40:00|63937|63917|63932.4|63912.4|63937.5|63917.5|63931.9|63911.9|156
1637106300000|2021-11-16 23:45:00|63932.5|63912.5|63922.2|63902.2|63933.4|63913.4|63921.2|63901.2|314
1637106600000|2021-11-16 23:50:00|63922.5|63902.5|63923.3|63903.3|63930.3|63905.4|63908.5|63888.5|372
1637106900000|2021-11-16 23:55:00|63923.6|63903.6|63922.7|63902.7|63923.8|63903.8|63919.9|63899.9|335
1637107200000|2021-11-17 00:00:00|63922.6|63902.6|63920|63900|63925.1|63905.1|63919.5|63899.5|431
1637107500000|2021-11-17 00:05:00|63919.7|63899.7|63916|63896|63924.9|63904.9|63914.1|63894.1|387
1637107800000|2021-11-17 00:10:00|63916.1|63896.1|63914.6|63894.6|63922.5|63902.5|63913.1|63893.1|285
1637108100000|2021-11-17 00:15:00|63914.5|63894.5|63912|63892|63915.1|63895.1|63909.3|63889.3|335
1637108400000|2021-11-17 00:20:00|63912.1|63892.1|63916|63896|63920.1|63900.1|63911.9|63891.9|475
1637108700000|2021-11-17 00:25:00|63915.9|63895.9|63918|63898|63920.4|63900.4|63914.2|63894.2|340
1637109000000|2021-11-17 00:30:00|63917.8|63897.8|63932.1|63912.1|63939.6|63919.6|63917.8|63897.8|462
1637109300000|2021-11-17 00:35:00|63932|63912|63935.9|63915.9|63936.1|63916.1|63931.5|63911.5|318
1637109600000|2021-11-17 00:40:00|63935.8|63915.8|63935.7|63915.7|63939.8|63920.9|63930.4|63915.5|288
1637109900000|2021-11-17 00:45:00|63935.5|63915.5|63927.4|63907.4|63937.9|63917.9|63924.7|63904.7|397
1637110200000|2021-11-17 00:50:00|63927.3|63907.3|63929|63909|63931.1|63911.1|63924.4|63904.4|499
1637110500000|2021-11-17 00:55:00|63929.1|63909.1|63923.1|63903.1|63929.1|63909.1|63920.5|63900.5|413
1637110800000|2021-11-17 01:00:00|63923.3|63903.3|63934.5|63914.5|63938|63918|63922.8|63902.8|725
1637111100000|2021-11-17 01:05:00|63934.6|63914.6|63919.7|63899.7|63936.8|63920.5|63916.7|63896.7|573
1637111400000|2021-11-17 01:10:00|63919.9|63899.9|63899.7|63879.7|63923.5|63903.5|63894|63874|694
1637111700000|2021-11-17 01:15:00|63900.2|63880.2|63891.4|63871.4|63908.7|63888.7|63888.3|63868.3|669
1637112000000|2021-11-17 01:20:00|63891.1|63871.1|63896.2|63876.2|63903|63883|63890.1|63870.1|670
1637112300000|2021-11-17 01:25:00|63896.3|63876.3|63884.8|63864.8|63896.5|63876.5|63873.5|63856.3|659
1637112600000|2021-11-17 01:30:00|63884.6|63864.6|63884|63864|63894|63878.9|63881.3|63861.7|706
1637112900000|2021-11-17 01:35:00|63884.5|63864.5|63862.4|63842.4|63885.3|63865.3|63854.7|63835.5|709
1637113200000|2021-11-17 01:40:00|63862.5|63842.5|63870.1|63850.1|63886.7|63866.7|63857|63842.2|785
1637113500000|2021-11-17 01:45:00|63870.2|63850.2|63858.7|63838.7|63870.4|63850.4|63847.7|63832.9|788
1637113800000|2021-11-17 01:50:00|63858.8|63838.8|63857.6|63847.6|63864.2|63850|63848.9|63834.4|686
1637114100000|2021-11-17 01:55:00|63857.5|63847.5|63849.1|63839.1|63871|63858.6|63847.9|63831.1|862
1637114400000|2021-11-17 02:00:00|63848.8|63838.8|63863.7|63853.7|63871|63856.2|63848.6|63834|770
1637114700000|2021-11-17 02:05:00|63863.8|63853.8|63871.4|63851.4|63874.8|63864.4|63863.3|63849.3|588
1637115000000|2021-11-17 02:10:00|63871.3|63851.3|63859.5|63839.5|63872.2|63856.6|63854.4|63837.4|688
1637115300000|2021-11-17 02:15:00|63854|63844|63843.9|63833.9|63859.6|63844.6|63842.7|63829.2|462
1637115600000|2021-11-17 02:20:00|63842.3|63832.3|63842.5|63832.5|63851.2|63836.7|63839.5|63824.3|453
1637115900000|2021-11-17 02:25:00|63842.6|63832.6|63837.4|63827.4|63842.6|63832.6|63833.9|63818.6|517
1637116200000|2021-11-17 02:30:00|63837.5|63827.5|63829.8|63819.8|63845.5|63830.3|63827.6|63811.1|625
1637116500000|2021-11-17 02:35:00|63829.9|63819.9|63838.2|63828.2|63841.1|63828.6|63827.4|63810.3|624
1637116800000|2021-11-17 02:40:00|63838|63828|63838.5|63828.5|63845.9|63830.9|63832.8|63817.1|507
1637117100000|2021-11-17 02:45:00|63838.6|63828.6|63849.7|63839.7|63861.4|63846.8|63838.5|63827.3|523
1637117400000|2021-11-17 02:50:00|63850.2|63840.2|63851.9|63841.9|63867|63851.6|63850.2|63834.6|592
1637117700000|2021-11-17 02:55:00|63851.7|63841.7|63872.4|63852.4|63872.4|63855.1|63846.4|63835.4|746
1637118000000|2021-11-17 03:00:00|63867.3|63857.3|63863|63853|63872.9|63857.3|63860.3|63846.3|522
1637118300000|2021-11-17 03:05:00|63863.2|63853.2|63859.5|63849.5|63868.2|63853.3|63853.9|63835.3|654
1637118600000|2021-11-17 03:10:00|63859.4|63849.4|63856|63846|63868.1|63853.7|63855.6|63840.8|514
1637118900000|2021-11-17 03:15:00|63856.3|63846.3|63862|63852|63865.4|63853.1|63855.8|63842.4|449
1637119200000|2021-11-17 03:20:00|63861.6|63851.6|63871.6|63861.6|63876.6|63861.7|63860.5|63850.5|568
1637119500000|2021-11-17 03:25:00|63871.5|63861.5|63872.8|63862.8|63877|63863.2|63865|63849.4|550
1637119800000|2021-11-17 03:30:00|63872.9|63862.9|63890.2|63880.2|63893.8|63880.9|63872|63857.9|533
1637120100000|2021-11-17 03:35:00|63890.4|63880.4|63900.2|63890.2|63908.3|63894|63890|63876.4|531
1637120400000|2021-11-17 03:40:00|63900.1|63890.1|63923.8|63903.8|63942.3|63922.3|63899.5|63884.3|959
1637120700000|2021-11-17 03:45:00|63924.1|63904.1|63913.6|63893.6|63932.5|63912.5|63908.5|63888.5|914
1637121000000|2021-11-17 03:50:00|63912.5|63892.5|63898.2|63888.2|63918.5|63898.5|63896.8|63881.8|785
1637121300000|2021-11-17 03:55:00|63898.1|63888.1|63903.1|63883.1|63910.7|63890.7|63897.4|63881.6|622
1637121600000|2021-11-17 04:00:00|63903.4|63883.4|63893.5|63883.5|63903.4|63883.7|63888|63872.9|623
1637121900000|2021-11-17 04:05:00|63893.6|63883.6|63906.8|63886.8|63907.5|63889.4|63892.1|63877.3|482
1637122200000|2021-11-17 04:10:00|63906.7|63886.7|63901.7|63881.7|63906.9|63891.2|63895.7|63881|441
1637122500000|2021-11-17 04:15:00|63902.1|63882.1|63894.2|63874.2|63902.1|63886.7|63891.2|63873.5|435
1637122800000|2021-11-17 04:20:00|63894.5|63874.5|63904.8|63884.8|63908.1|63888.1|63891.2|63873.6|580
1637123100000|2021-11-17 04:25:00|63904.9|63884.9|63903.4|63883.4|63909.8|63892.6|63897.7|63881.6|505
1637123400000|2021-11-17 04:30:00|63903.5|63883.5|63902.3|63882.3|63904.7|63888.3|63894.7|63879.7|338
1637123700000|2021-11-17 04:35:00|63902.5|63882.5|63893.4|63883.4|63903.4|63888|63893.1|63878.3|376
1637124000000|2021-11-17 04:40:00|63893.5|63883.5|63896.9|63886.9|63902.2|63887.2|63891|63878.4|371
1637124300000|2021-11-17 04:45:00|63897|63887|63906.4|63886.4|63906.7|63891.1|63894.9|63880.7|372
1637124600000|2021-11-17 04:50:00|63906.3|63886.3|63902.9|63882.9|63908.2|63892.5|63897.6|63882.5|330
1637124900000|2021-11-17 04:55:00|63903.2|63883.2|63903|63883|63907.9|63891.5|63898|63882.6|415
1637125200000|2021-11-17 05:00:00|63903.1|63883.1|63892.2|63882.2|63903.1|63884.6|63887.3|63873.2|486
1637125500000|2021-11-17 05:05:00|63892.4|63882.4|63885.8|63865.8|63897.6|63883.2|63880.9|63865.8|493
1637125800000|2021-11-17 05:10:00|63886|63866|63878.7|63868.7|63886.2|63870.5|63876.6|63861.7|410
1637126100000|2021-11-17 05:15:00|63878.5|63868.5|63887.8|63877.8|63892.8|63877.8|63877.8|63863.9|381
1637126400000|2021-11-17 05:20:00|63893.1|63873.1|63883.7|63873.7|63894|63879|63882.4|63867.5|380
1637126700000|2021-11-17 05:25:00|63883.8|63873.8|63889.3|63869.3|63893.2|63877.4|63883.6|63869.2|378
1637127000000|2021-11-17 05:30:00|63889.4|63869.4|63881.3|63871.3|63892.3|63877.9|63878.6|63868|502
1637127300000|2021-11-17 05:35:00|63881.1|63871.1|63884.3|63864.3|63888|63874.3|63876.1|63861.3|520
1637127600000|2021-11-17 05:40:00|63884.2|63864.2|63881|63861|63884.6|63870|63872.9|63858.6|493
1637127900000|2021-11-17 05:45:00|63881.2|63861.2|63873.5|63863.5|63889.7|63873|63873.5|63858.7|533
1637128200000|2021-11-17 05:50:00|63878.5|63858.5|63880.7|63860.7|63882|63866.6|63870.8|63857.2|495
1637128500000|2021-11-17 05:55:00|63880.8|63860.8|63895.1|63875.1|63895.4|63880|63876.5|63860.3|635
1637128800000|2021-11-17 06:00:00|63890|63880|63871.3|63861.3|63892.8|63880|63868.6|63853.9|458
1637129100000|2021-11-17 06:05:00|63871.4|63861.4|63874.9|63864.9|63881.6|63867.5|63866.6|63853.7|514
1637129400000|2021-11-17 06:10:00|63875|63865|63874.1|63854.1|63883.1|63868.2|63868.8|63853.7|491
1637129700000|2021-11-17 06:15:00|63874.7|63854.7|63867.8|63857.8|63878.4|63863.6|63866.7|63851.5|550
1637130000000|2021-11-17 06:20:00|63868|63858|63864.3|63854.3|63873.5|63858.4|63857.1|63843|527
1637130300000|2021-11-17 06:25:00|63864.2|63854.2|63873|63863|63878.8|63864.3|63861|63846.5|439
1637130600000|2021-11-17 06:30:00|63873.3|63863.3|63871.3|63861.3|63879.3|63864.3|63863|63852.7|454
1637130900000|2021-11-17 06:35:00|63871.1|63861.1|63875.9|63855.9|63877.3|63862.2|63862.6|63846.7|529
1637131200000|2021-11-17 06:40:00|63870.9|63860.9|63861.8|63851.8|63880.5|63865.7|63861|63846.3|544
1637131500000|2021-11-17 06:45:00|63861.6|63851.6|63869.8|63859.8|63875.5|63860.7|63856.2|63842.9|514
1637131800000|2021-11-17 06:50:00|63870.2|63860.2|63860.9|63850.9|63875.1|63860.8|63859.5|63845.6|497
1637132100000|2021-11-17 06:55:00|63860.8|63850.8|63877.2|63867.2|63881.9|63867.2|63860.3|63845.7|676
1637132400000|2021-11-17 07:00:00|63877.4|63867.4|63874.7|63864.7|63881.6|63867.5|63865.6|63850.4|759
1637132700000|2021-11-17 07:05:00|63874.6|63864.6|63872.7|63862.7|63879|63864.8|63866.8|63852.2|565
1637133000000|2021-11-17 07:10:00|63872.8|63862.8|63872.7|63862.7|63887.5|63871.4|63866.9|63852.9|569
1637133300000|2021-11-17 07:15:00|63872.9|63862.9|63872.2|63862.2|63887.6|63872.1|63867.3|63852.9|613
1637133600000|2021-11-17 07:20:00|63872.3|63862.3|63872.6|63862.6|63879.5|63865.7|63870.4|63856.9|592
1637133900000|2021-11-17 07:25:00|63872.2|63862.2|63864.7|63854.7|63879.7|63864.7|63859.8|63845.2|567
1637134200000|2021-11-17 07:30:00|63864.6|63854.6|63866.2|63856.2|63872.8|63859.7|63863.7|63852.5|526
1637134500000|2021-11-17 07:35:00|63866.5|63856.5|63868.9|63858.9|63877.9|63863.1|63865.7|63852.1|562
1637134800000|2021-11-17 07:40:00|63869|63859|63881.9|63871.9|63882.6|63872.6|63868.3|63854.1|455
1637135100000|2021-11-17 07:45:00|63881.8|63871.8|63890.7|63880.7|63896|63883.1|63881.8|63868.2|504
1637135400000|2021-11-17 07:50:00|63890.9|63880.9|63877|63867|63893.7|63880.9|63874.5|63861.6|635
1637135700000|2021-11-17 07:55:00|63881.8|63861.8|63886.3|63876.3|63891.9|63876.7|63875.5|63861.8|649
1637136000000|2021-11-17 08:00:00|63886.9|63876.9|63882.5|63872.5|63891.7|63880.4|63875.7|63860.8|622
1637136300000|2021-11-17 08:05:00|63882.6|63872.6|63882.2|63872.2|63890.6|63878.8|63879.9|63869.9|613
1637136600000|2021-11-17 08:10:00|63882.3|63872.3|63865.2|63855.2|63883.7|63872.8|63862.9|63848|611
1637136900000|2021-11-17 08:15:00|63865.1|63855.1|63851.6|63841.6|63869.6|63855.3|63851.4|63841.4|496
1637137200000|2021-11-17 08:20:00|63851.8|63841.8|63845.9|63835.9|63858.1|63845.2|63844.4|63828.9|633
1637137500000|2021-11-17 08:25:00|63846|63836|63833.4|63823.4|63851.9|63837.1|63824.6|63810.5|764
1637137800000|2021-11-17 08:30:00|63833.3|63823.3|63837.2|63827.2|63843.9|63830.2|63829.3|63814.9|659
1637138100000|2021-11-17 08:35:00|63837.7|63827.7|63836|63826|63849.3|63834.9|63834.3|63820.3|564
1637138400000|2021-11-17 08:40:00|63835.9|63825.9|63807.8|63797.8|63841|63831|63800.8|63789.3|607
1637138700000|2021-11-17 08:45:00|63814.7|63794.7|63820.4|63810.4|63828.4|63813.6|63809.4|63793.5|527
1637139000000|2021-11-17 08:50:00|63820.6|63810.6|63817.6|63807.6|63830.9|63817.1|63813.8|63800.1|573
1637139300000|2021-11-17 08:55:00|63817.5|63807.5|63809.1|63799.1|63821.5|63807.5|63795.2|63781.4|669
1637139600000|2021-11-17 09:00:00|63809.2|63799.2|63822.5|63812.5|63828.3|63813.7|63808.5|63794.7|603
1637139900000|2021-11-17 09:05:00|63822.4|63812.4|63827.7|63817.7|63838.6|63823.4|63821.5|63807|489
1637140200000|2021-11-17 09:10:00|63828.4|63818.4|63831.9|63821.9|63832.3|63821.9|63821.2|63807.5|471
1637140500000|2021-11-17 09:15:00|63831.8|63821.8|63841.7|63821.7|63844.2|63829.2|63828.7|63815.4|552
1637140800000|2021-11-17 09:20:00|63841.6|63821.6|63829.2|63819.2|63853.2|63834.9|63829.1|63814.5|573
1637141100000|2021-11-17 09:25:00|63834.2|63814.2|63836.2|63816.2|63838.5|63824.9|63826|63811|579
1637141400000|2021-11-17 09:30:00|63831.4|63821.4|63826.1|63816.1|63840.8|63825.9|63823.2|63809.3|482
1637141700000|2021-11-17 09:35:00|63826.3|63816.3|63831.2|63821.2|63840.1|63825.3|63826.1|63811.9|516
1637142000000|2021-11-17 09:40:00|63831.3|63821.3|63830.2|63820.2|63836.9|63822|63825|63812.8|525
1637142300000|2021-11-17 09:45:00|63830.1|63820.1|63833|63823|63845.1|63829.4|63827.4|63817.4|593
1637142600000|2021-11-17 09:50:00|63832.9|63822.9|63833.6|63823.6|63840.5|63828.2|63828.1|63813.2|551
1637142900000|2021-11-17 09:55:00|63833.4|63823.4|63829.9|63809.9|63840.3|63825.6|63826.2|63809.8|383
1637143200000|2021-11-17 10:00:00|63829.7|63809.7|63832.6|63812.6|63833.8|63815.1|63821.7|63806.3|418
1637143500000|2021-11-17 10:05:00|63832.2|63812.2|63830.8|63820.8|63835.7|63820.9|63824.3|63809.4|410
1637143800000|2021-11-17 10:10:00|63830.7|63820.7|63834.8|63824.8|63842.4|63827.5|63830.5|63817.1|310
1637144100000|2021-11-17 10:15:00|63834.7|63824.7|63833.9|63823.9|63839.7|63824.8|63829.4|63815.3|400
1637144400000|2021-11-17 10:20:00|63834.1|63824.1|63826.1|63816.1|63840.9|63825.9|63825.8|63810.9|488
1637144700000|2021-11-17 10:25:00|63826.2|63816.2|63821|63811|63833.5|63817.5|63820.6|63806.8|436
1637145000000|2021-11-17 10:30:00|63820.8|63810.8|63819.5|63809.5|63827.2|63813.5|63817.4|63802.8|378
1637145300000|2021-11-17 10:35:00|63824.6|63804.6|63820.6|63810.6|63826.8|63812.9|63817|63804|325
1637145600000|2021-11-17 10:40:00|63820.5|63810.5|63821.1|63811.1|63830|63815.1|63819.6|63806.2|370
1637145900000|2021-11-17 10:45:00|63821.2|63811.2|63813.1|63793.1|63824.7|63811.6|63807.3|63792.3|508
1637146200000|2021-11-17 10:50:00|63812.8|63792.8|63816.7|63806.7|63822|63806.9|63802.6|63791.3|455
1637146500000|2021-11-17 10:55:00|63816.6|63806.6|63814.5|63804.5|63825.1|63811|63812.4|63797.2|461
1637146800000|2021-11-17 11:00:00|63814.6|63804.6|63822.4|63812.4|63822.4|63812.4|63812|63797|378
1637147100000|2021-11-17 11:05:00|63822.3|63812.3|63819.5|63799.5|63827.7|63813.9|63814.2|63799.2|575
1637147400000|2021-11-17 11:10:00|63819.6|63799.6|63821.5|63801.5|63825.9|63811.2|63812|63797.3|487
1637147700000|2021-11-17 11:15:00|63821.4|63801.4|63813.2|63803.2|63822.7|63808.4|63812.7|63798.6|388
1637148000000|2021-11-17 11:20:00|63811.7|63801.7|63803.1|63793.1|63815|63801.7|63803.1|63788.1|348
1637148300000|2021-11-17 11:25:00|63803|63793|63803.1|63783.1|63808|63793.2|63797.6|63782.5|343
1637148600000|2021-11-17 11:30:00|63803.2|63783.2|63796.7|63776.7|63803.7|63787|63789.9|63774.1|523
1637148900000|2021-11-17 11:35:00|63796.8|63776.8|63799.3|63789.3|63804.6|63789.4|63793.1|63776.8|424
1637149200000|2021-11-17 11:40:00|63799.2|63789.2|63797.4|63787.4|63805.5|63790.4|63795.3|63780.3|291
1637149500000|2021-11-17 11:45:00|63797.3|63787.3|63792.6|63782.6|63801.3|63787.7|63791.5|63776.1|293
1637149800000|2021-11-17 11:50:00|63792.7|63782.7|63792.7|63782.7|63799.9|63783.8|63790.9|63776.2|369
1637150100000|2021-11-17 11:55:00|63792.5|63782.5|63782.7|63772.7|63797.2|63782.9|63782.2|63767.2|339
1637150400000|2021-11-17 12:00:00|63782.5|63772.5|63764.3|63754.3|63788.6|63773.4|63763.7|63748.1|627
1637150700000|2021-11-17 12:05:00|63764.2|63754.2|63762.5|63752.5|63772.3|63759.5|63762.2|63747.2|497
1637151000000|2021-11-17 12:10:00|63761.7|63751.7|63759.8|63749.8|63768.5|63754.5|63756.5|63741.7|449
1637151300000|2021-11-17 12:15:00|63759.9|63749.9|63762.1|63742.1|63764.2|63751.8|63755.2|63741.6|543
1637151600000|2021-11-17 12:20:00|63761.9|63741.9|63762.3|63752.3|63768.3|63753.2|63757.2|63741.8|437
1637151900000|2021-11-17 12:25:00|63762.4|63752.4|63768.9|63758.9|63773|63759.4|63761.6|63747.7|384
1637152200000|2021-11-17 12:30:00|63769|63759|63766.6|63756.6|63769.9|63759.9|63766.3|63756.3|390
1637152500000|2021-11-17 12:35:00|63766.5|63756.5|63769.4|63759.4|63773.5|63759.7|63762|63748.1|302
1637152800000|2021-11-17 12:40:00|63769.3|63759.3|63773|63753|63773|63760|63766.4|63752.6|262
1637153100000|2021-11-17 12:45:00|63772.9|63752.9|63768.5|63758.5|63774.3|63760.6|63764.4|63749.8|315
1637153400000|2021-11-17 12:50:00|63768.6|63758.6|63767.3|63757.3|63774.8|63760|63766|63751.4|333
1637153700000|2021-11-17 12:55:00|63767.6|63757.6|63770.5|63760.5|63776|63761.9|63767.3|63753.9|360
1637154000000|2021-11-17 13:00:00|63770.7|63760.7|63789.8|63779.8|63798.7|63783.8|63769.8|63757.3|775
1637154300000|2021-11-17 13:05:00|63789.9|63779.9|63788.3|63768.3|63797.8|63783|63782.7|63767.8|709
1637154600000|2021-11-17 13:10:00|63788.1|63768.1|63796.7|63786.7|63799.9|63786.9|63778.5|63764.2|675
1637154900000|2021-11-17 13:15:00|63797.1|63787.1|63797.9|63787.9|63807|63791.7|63792|63778.2|548
1637155200000|2021-11-17 13:20:00|63802.3|63782.3|63810.3|63790.3|63815.1|63800.1|63797.8|63782.3|553
1637155500000|2021-11-17 13:25:00|63810|63790|63794.3|63774.3|63810.3|63795.4|63786.4|63771.4|499
1637155800000|2021-11-17 13:30:00|63794|63774|63793|63773|63799.4|63784|63782.7|63767.5|687
1637156100000|2021-11-17 13:35:00|63794|63774|63816.1|63796.1|63816.1|63798.3|63788.8|63774|703
1637156400000|2021-11-17 13:40:00|63815.9|63795.9|63798.3|63788.3|63818.4|63801.7|63798.3|63783.3|698
1637156700000|2021-11-17 13:45:00|63803.2|63783.2|63812.6|63792.6|63814|63797.7|63793.8|63777.6|677
1637157000000|2021-11-17 13:50:00|63812.8|63792.8|63811.6|63791.6|63817|63803.1|63806.8|63791.6|525
1637157300000|2021-11-17 13:55:00|63811.2|63791.2|63808.6|63798.6|63814.1|63798.6|63794.1|63779.8|554
1637157600000|2021-11-17 14:00:00|63813.6|63793.6|63804.5|63784.5|63813.6|63798|63792.8|63777.8|578
1637157900000|2021-11-17 14:05:00|63804.7|63784.7|63803.1|63783.1|63809.8|63794.3|63793.4|63777.6|700
1637158200000|2021-11-17 14:10:00|63798.2|63788.2|63799.3|63779.3|63808.4|63791.4|63794.1|63778.9|593
1637158500000|2021-11-17 14:15:00|63799.2|63779.2|63801|63781|63810|63795.2|63795.4|63777.5|587
1637158800000|2021-11-17 14:20:00|63801.1|63781.1|63793.3|63773.3|63803.1|63787.8|63787.3|63772.5|551
1637159100000|2021-11-17 14:25:00|63792.4|63772.4|63803.9|63783.9|63804.6|63788.3|63784|63769.1|677
1637159400000|2021-11-17 14:30:00|63803.2|63783.2|63819.3|63799.3|63823|63805.9|63796.2|63777.4|847
1637159700000|2021-11-17 14:35:00|63819.2|63799.2|63810.1|63790.1|63822.9|63807.5|63808.4|63788.8|779
1637160000000|2021-11-17 14:40:00|63810.2|63790.2|63789.7|63769.7|63810.4|63793.2|63786.8|63768.8|672
1637160300000|2021-11-17 14:45:00|63789.8|63769.8|63792|63772|63797.9|63780.6|63782.7|63766.6|711
1637160600000|2021-11-17 14:50:00|63792.1|63772.1|63801.3|63781.3|63803|63786.2|63786.2|63771.1|622
1637160900000|2021-11-17 14:55:00|63801.1|63781.1|63803.2|63783.2|63814.4|63799.6|63796.5|63780.9|677
1637161200000|2021-11-17 15:00:00|63797.8|63787.8|63793.2|63783.2|63804.5|63789.7|63787.8|63773.5|703
1637161500000|2021-11-17 15:05:00|63794.1|63784.1|63792.6|63772.6|63801.6|63789.2|63784.5|63772.4|469
1637161800000|2021-11-17 15:10:00|63792.5|63772.5|63794|63774|63794.1|63778.8|63779.2|63765.2|609
1637162100000|2021-11-17 15:15:00|63793.9|63773.9|63792.2|63772.2|63797.6|63782.2|63785|63770.3|523
1637162400000|2021-11-17 15:20:00|63792.1|63772.1|63787|63777|63796.4|63780|63781.3|63766.5|629
1637162700000|2021-11-17 15:25:00|63787.3|63777.3|63793.2|63773.2|63794.5|63779.4|63784.8|63769.8|604
1637163000000|2021-11-17 15:30:00|63793.1|63773.1|63793.6|63773.6|63797.2|63781.2|63785.8|63770.8|628
1637163300000|2021-11-17 15:35:00|63793.7|63773.7|63793.6|63773.6|63794.1|63778.3|63787.4|63768.2|519
1637163600000|2021-11-17 15:40:00|63793.5|63773.5|63805.5|63785.5|63805.9|63789.4|63787.4|63772.3|466
1637163900000|2021-11-17 15:45:00|63805.4|63785.4|63815.2|63805.2|63820.7|63806.2|63802.4|63785.4|617
1637164200000|2021-11-17 15:50:00|63815.1|63805.1|63795.2|63775.2|63818.3|63805.1|63788.4|63773.4|557
1637164500000|2021-11-17 15:55:00|63795|63775|63772.9|63762.9|63795.5|63780.3|63770.6|63753.9|788
1637164800000|2021-11-17 16:00:00|63772.8|63762.8|63784.6|63764.6|63786.2|63770.3|63765.7|63750|721
1637165100000|2021-11-17 16:05:00|63784.9|63764.9|63790.1|63770.1|63798.4|63782.1|63783.4|63763.4|684
1637165400000|2021-11-17 16:10:00|63789.9|63769.9|63789.4|63769.4|63790.7|63774.7|63782.1|63766.3|453
1637165700000|2021-11-17 16:15:00|63789.3|63769.3|63790.2|63770.2|63796.2|63780.9|63783.3|63768.2|458
1637166000000|2021-11-17 16:20:00|63790|63770|63796.6|63776.6|63799.4|63783.6|63786.9|63769.9|500
1637166300000|2021-11-17 16:25:00|63796.5|63776.5|63814.1|63794.1|63817.5|63797.5|63786.5|63771.3|596
1637166600000|2021-11-17 16:30:00|63813.4|63793.4|63804.3|63794.3|63817.9|63797.9|63803.9|63787.2|556
1637166900000|2021-11-17 16:35:00|63804.2|63794.2|63804.5|63784.5|63811.8|63796.2|63793.2|63778.5|543
1637167200000|2021-11-17 16:40:00|63804.2|63784.2|63809.4|63789.4|63813.2|63798.3|63798.7|63782.9|511
1637167500000|2021-11-17 16:45:00|63809.5|63789.5|63802.6|63782.6|63810|63795.1|63788.4|63772.6|526
1637167800000|2021-11-17 16:50:00|63802.3|63782.3|63796.6|63786.6|63804.9|63789.9|63796.5|63781.7|428
1637168100000|2021-11-17 16:55:00|63796.5|63786.5|63789.6|63769.6|63802.4|63787.2|63783.3|63765.2|497
1637168400000|2021-11-17 17:00:00|63789.9|63769.9|63792.3|63772.3|63795.7|63780.8|63782.6|63765.9|451
1637168700000|2021-11-17 17:05:00|63792.4|63772.4|63788.9|63768.9|63792.4|63777.4|63780.5|63765.3|411
1637169000000|2021-11-17 17:10:00|63789.1|63769.1|63784.5|63764.5|63789.4|63774.2|63776.3|63761.3|424
1637169300000|2021-11-17 17:15:00|63784.4|63764.4|63783.6|63763.6|63785.4|63769|63774.3|63756.7|465
1637169600000|2021-11-17 17:20:00|63783.5|63763.5|63787.5|63767.5|63787.5|63767.5|63773.8|63759|462
1637169900000|2021-11-17 17:25:00|63787.1|63767.1|63788.7|63768.7|63801.2|63783.2|63784.4|63764.4|500
1637170200000|2021-11-17 17:30:00|63788.8|63768.8|63784.6|63764.6|63795.1|63778.9|63783.2|63764.3|419
1637170500000|2021-11-17 17:35:00|63784.5|63764.5|63778.3|63758.3|63787.5|63771.9|63771.1|63755.9|376
1637170800000|2021-11-17 17:40:00|63778.4|63758.4|63765.9|63745.9|63781|63765.1|63765.6|63745.6|472
1637171100000|2021-11-17 17:45:00|63765.8|63745.8|63769.2|63749.2|63771.6|63752.5|63760|63744.3|568
1637171400000|2021-11-17 17:50:00|63769.1|63749.1|63770.5|63750.5|63773.7|63753.7|63761.8|63745|667
1637171700000|2021-11-17 17:55:00|63770.6|63750.6|63777.2|63757.2|63778.7|63762.1|63767.2|63749.3|582
1637172000000|2021-11-17 18:00:00|63777.3|63757.3|63777.2|63757.2|63796.2|63776.2|63773.4|63755|665
1637172300000|2021-11-17 18:05:00|63777.1|63757.1|63768.1|63748.1|63777.1|63758.8|63763.4|63746|580
1637172600000|2021-11-17 18:10:00|63768|63748|63771.5|63751.5|63775.2|63760.1|63764.5|63747.9|507
1637172900000|2021-11-17 18:15:00|63771.6|63751.6|63771.1|63751.1|63781.5|63764.7|63765.6|63750.5|569
1637173200000|2021-11-17 18:20:00|63771.2|63751.2|63770.5|63750.5|63776|63760|63763.5|63746.9|521
1637173500000|2021-11-17 18:25:00|63770.6|63750.6|63760.7|63750.7|63770.6|63754|63759.9|63745|534
1637173800000|2021-11-17 18:30:00|63760.4|63750.4|63770.9|63750.9|63772.6|63757.1|63760.4|63746.1|444
1637174100000|2021-11-17 18:35:00|63770.8|63750.8|63772.6|63752.6|63773.6|63758.7|63764.6|63748.2|465
1637174400000|2021-11-17 18:40:00|63772.7|63752.7|63766.7|63746.7|63775.2|63759|63761.4|63745.5|558
1637174700000|2021-11-17 18:45:00|63767|63747|63774.1|63754.1|63775.2|63758.5|63764.2|63746|488
1637175000000|2021-11-17 18:50:00|63774.2|63754.2|63769.3|63749.3|63775.3|63757.2|63764.3|63748.6|420
1637175300000|2021-11-17 18:55:00|63769.5|63749.5|63761.7|63741.7|63772.6|63753.9|63760.4|63740.4|498
1637175600000|2021-11-17 19:00:00|63761.5|63741.5|63764.7|63744.7|63767|63750.6|63755.8|63740.4|419
1637175900000|2021-11-17 19:05:00|63764.4|63744.4|63767.6|63747.6|63768.7|63753.5|63759.4|63743.7|449
1637176200000|2021-11-17 19:10:00|63767.5|63747.5|63768.1|63748.1|63769.7|63753.3|63762.9|63747.3|341
1637176500000|2021-11-17 19:15:00|63768|63748|63773.4|63753.4|63773.8|63756.3|63766.2|63746.8|459
1637176800000|2021-11-17 19:20:00|63773.3|63753.3|63783.7|63763.7|63786.5|63770.7|63773.3|63753.3|443
1637177100000|2021-11-17 19:25:00|63783.8|63763.8|63774.5|63754.5|63784.3|63768.3|63768.1|63752.4|381
1637177400000|2021-11-17 19:30:00|63774.8|63754.8|63764.6|63744.6|63775.5|63760.4|63761.3|63744.3|545
1637177700000|2021-11-17 19:35:00|63764.8|63744.8|63764.4|63744.4|63764.9|63748.3|63757.4|63742.2|340
1637178000000|2021-11-17 19:40:00|63764.5|63744.5|63763.2|63743.2|63765.1|63748.3|63758|63742.4|366
1637178300000|2021-11-17 19:45:00|63762.8|63742.8|63763.1|63743.1|63763.9|63748.3|63756.9|63741.6|339
1637178600000|2021-11-17 19:50:00|63762.6|63742.6|63762.1|63742.1|63764.2|63748.1|63758|63742|342
1637178900000|2021-11-17 19:55:00|63762|63742|63761.9|63741.9|63762.8|63747.6|63756.9|63741.7|275
1637179200000|2021-11-17 20:00:00|63762|63742|63763|63743|63764.2|63748|63757.7|63742|252
1637179500000|2021-11-17 20:05:00|63762.9|63742.9|63764.2|63744.2|63764.7|63749.5|63758.3|63742.8|210
1637179800000|2021-11-17 20:10:00|63764.1|63744.1|63763.7|63743.7|63764.5|63749.1|63757.7|63742.3|235
1637180100000|2021-11-17 20:15:00|63763.8|63743.8|63746.3|63726.3|63763.9|63747.8|63745|63725.7|358
1637180400000|2021-11-17 20:20:00|63745.8|63725.8|63743.2|63723.2|63747.1|63732.1|63741.3|63722.7|315
1637180700000|2021-11-17 20:25:00|63743.1|63723.1|63743.8|63723.8|63745.1|63725.1|63742.1|63722.1|307
1637181000000|2021-11-17 20:30:00|63744.2|63724.2|63737.1|63717.1|63744.9|63728.2|63736.8|63716.8|230
1637181300000|2021-11-17 20:35:00|63736.9|63716.9|63733.3|63723.3|63739.2|63723.7|63733|63716.7|210
1637181600000|2021-11-17 20:40:00|63738.3|63718.3|63737.2|63717.2|63739.6|63722|63732|63716.6|249
1637181900000|2021-11-17 20:45:00|63737.3|63717.3|63739|63719|63739.3|63724.1|63733.8|63716.4|212
1637182200000|2021-11-17 20:50:00|63738.6|63718.6|63738.5|63718.5|63741.2|63725.1|63733.2|63717.4|308
1637182500000|2021-11-17 20:55:00|63738.3|63718.3|63735.4|63715.4|63738.6|63721|63730.2|63715.1|269
1637182800000|2021-11-17 21:00:00|63735.9|63715.9|63740.1|63720.1|63741.7|63721.7|63735.8|63715.8|329
1637183100000|2021-11-17 21:05:00|63740|63720|63734.7|63714.7|63740.6|63720.6|63733.6|63713.6|277
1637183400000|2021-11-17 21:10:00|63734.5|63714.5|63740.7|63720.7|63743.9|63723.9|63734|63714|285
1637183700000|2021-11-17 21:15:00|63740.4|63720.4|63738.2|63718.2|63742.3|63722.3|63737.9|63717.9|219
1637184000000|2021-11-17 21:20:00|63738.1|63718.1|63738.7|63718.7|63739|63719|63737.7|63717.7|195
1637184300000|2021-11-17 21:25:00|63738.5|63718.5|63740.5|63720.5|63741|63721|63738.5|63718.5|195
1637184600000|2021-11-17 21:30:00|63740.1|63720.1|63744.2|63724.2|63747.9|63727.9|63739.7|63719.7|272
1637184900000|2021-11-17 21:35:00|63744|63724|63753.8|63733.8|63755.5|63735.5|63743.8|63723.8|348
1637185200000|2021-11-17 21:40:00|63753.5|63733.5|63749.2|63729.2|63753.7|63733.7|63748.3|63728.3|261
1637185500000|2021-11-17 21:45:00|63749.3|63729.3|63755|63735|63762|63737.3|63744.9|63724.9|320
1637185800000|2021-11-17 21:50:00|63754.6|63734.6|63755.1|63735.1|63757.7|63736|63751.6|63726|212
1637186100000|2021-11-17 21:55:00|63755.5|63735.5|63779.5|63727.4|63779.7|63736.7|63754.6|63724.5|246
1637186400000|2021-11-17 22:00:00|63779.6|63726.6|63781.8|63720.1|63792.2|63731.7|63759.3|63710.9|132
1637186700000|2021-11-17 22:05:00|63778.5|63718|63778.8|63726.8|63791|63730.2|63774.8|63692.7|173
1637187000000|2021-11-17 22:10:00|63783.5|63721.9|63778.7|63715.4|63786.8|63731.9|63772.8|63712.8|218
1637187300000|2021-11-17 22:15:00|63778.2|63718.1|63774.4|63722.3|63784.6|63732.4|63770|63713.9|230
1637187600000|2021-11-17 22:20:00|63774.5|63723.9|63777.3|63722.9|63786.6|63734.7|63771.1|63715.4|223
1637187900000|2021-11-17 22:25:00|63783|63718.7|63779.9|63721.3|63787.5|63728.8|63776.8|63708.8|195
1637188200000|2021-11-17 22:30:00|63784.1|63725.1|63781.3|63722|63785.6|63726.9|63776.3|63713.5|264
1637188500000|2021-11-17 22:35:00|63781.4|63722.1|63768|63726.8|63781.8|63728.7|63767.6|63721.2|366
1637188800000|2021-11-17 22:40:00|63770.3|63726.4|63769.7|63731.7|63772.4|63734.4|63767.4|63723|281
1637189100000|2021-11-17 22:45:00|63768.9|63727.2|63768.4|63728.9|63774.7|63732.9|63764.8|63725.4|250
1637189400000|2021-11-17 22:50:00|63771|63728.2|63773.9|63724.7|63781.1|63732.7|63765.2|63722.5|308
1637189700000|2021-11-17 22:55:00|63772.1|63725.2|63773.4|63727.8|63778.9|63729.7|63769.8|63720.9|418
1637190000000|2021-11-17 23:00:00|63773.9|63728.9|63769|63730.3|63773.9|63740.5|63758.7|63724.1|684
1637190300000|2021-11-17 23:05:00|63768.9|63730.8|63774|63727.8|63779.4|63735.8|63766.2|63718.5|612
1637190600000|2021-11-17 23:10:00|63773.6|63729.2|63770.1|63736.2|63778.9|63738.2|63766.9|63725.1|361
1637190900000|2021-11-17 23:15:00|63770.6|63736.4|63772.9|63733|63779.9|63741.4|63761.1|63726.9|298
1637191200000|2021-11-17 23:20:00|63773.3|63733.4|63770|63728.3|63778.8|63745.7|63764.8|63725.8|462
1637191500000|2021-11-17 23:25:00|63770.3|63728.6|63752.6|63732.6|63773.5|63734.7|63750.2|63719.1|510
1637191800000|2021-11-17 23:30:00|63751.7|63731.7|63753.1|63733.1|63760.8|63733.9|63750.1|63723.2|210
1637192100000|2021-11-17 23:35:00|63753|63733|63756.1|63736.1|63761.5|63740|63751.9|63722.8|365
1637192400000|2021-11-17 23:40:00|63756.5|63736.5|63755.2|63735.2|63758.3|63737.8|63752.6|63727.2|279
1637192700000|2021-11-17 23:45:00|63755.4|63735.4|63764.7|63744.7|63768|63744.9|63753|63728.5|326
1637193000000|2021-11-17 23:50:00|63764.9|63744.9|63768|63748|63774.4|63754.4|63763.5|63743.5|306
1637193300000|2021-11-17 23:55:00|63768.1|63748.1|63766|63746|63771.7|63751.7|63760.4|63740.4|245
1637193600000|2021-11-18 00:00:00|63766.1|63746.1|63761.5|63741.5|63770.8|63750.8|63759.4|63739.4|473
1637193900000|2021-11-18 00:05:00|63761.4|63741.4|63751.7|63731.7|63761.5|63741.5|63749.7|63729.7|444
1637194200000|2021-11-18 00:10:00|63751.4|63731.4|63755.7|63735.7|63756.4|63736.4|63746.2|63726.2|384
1637194500000|2021-11-18 00:15:00|63755.9|63735.9|63756|63736|63756.3|63736.3|63754.2|63734.2|260
1637194800000|2021-11-18 00:20:00|63756.1|63736.1|63756.6|63736.6|63757.4|63737.4|63752.4|63732.4|300
1637195100000|2021-11-18 00:25:00|63756.7|63736.7|63757.2|63737.2|63758.3|63738.3|63751.6|63731.6|470
1637195400000|2021-11-18 00:30:00|63756.7|63736.7|63767|63747|63767.2|63747.2|63756.4|63736.4|467
1637195700000|2021-11-18 00:35:00|63767.2|63747.2|63770.3|63750.3|63777.8|63757.8|63765.7|63745.7|556
1637196000000|2021-11-18 00:40:00|63770.2|63750.2|63769.4|63749.4|63776.1|63756.1|63767.4|63747.4|535
1637196300000|2021-11-18 00:45:00|63769.2|63749.2|63759.4|63739.4|63769.2|63749.2|63757.6|63737.6|360
1637196600000|2021-11-18 00:50:00|63759.5|63739.5|63768.7|63748.7|63769.9|63749.9|63757.3|63738.5|594
1637196900000|2021-11-18 00:55:00|63766.8|63746.8|63771.7|63751.7|63771.7|63751.7|63758.3|63738.3|617
1637197200000|2021-11-18 01:00:00|63771.4|63751.4|63781.7|63761.7|63807.4|63787.4|63770.9|63750.9|860
1637197500000|2021-11-18 01:05:00|63781.1|63761.1|63783.3|63763.3|63790.8|63774.2|63776.7|63756.7|717
1637197800000|2021-11-18 01:10:00|63783.4|63763.4|63776.3|63756.3|63785.5|63765.5|63772.6|63752.6|578
1637198100000|2021-11-18 01:15:00|63776.5|63756.5|63777.2|63757.2|63789|63769|63773.3|63753.3|887
1637198400000|2021-11-18 01:20:00|63777.7|63757.7|63775.5|63755.5|63780.1|63760.1|63773.5|63753.5|698
1637198700000|2021-11-18 01:25:00|63775.4|63755.4|63772.5|63752.5|63779.1|63761.5|63765.7|63747.6|744
1637199000000|2021-11-18 01:30:00|63772.4|63752.4|63773.4|63753.4|63776|63760|63764.2|63748.5|750
1637199300000|2021-11-18 01:35:00|63773.1|63753.1|63791.3|63771.3|63793.8|63773.8|63763.9|63748.2|727
1637199600000|2021-11-18 01:40:00|63791.2|63771.2|63794.9|63774.9|63796.9|63780.1|63778.8|63763.7|745
1637199900000|2021-11-18 01:45:00|63794.6|63774.6|63791.7|63771.7|63797|63781.1|63778.8|63762.2|738
1637200200000|2021-11-18 01:50:00|63791.8|63771.8|63794|63774|63809.1|63789.1|63788.1|63771.8|709
1637200500000|2021-11-18 01:55:00|63791.5|63771.5|63788.1|63778.1|63798.5|63784.5|63782.6|63767.5|772
1637200800000|2021-11-18 02:00:00|63788.3|63778.3|63780.9|63770.9|63795.5|63780.5|63777.8|63763.5|762
1637201100000|2021-11-18 02:05:00|63781.2|63771.2|63779.1|63759.1|63796.9|63777.9|63773.7|63753.7|822
1637201400000|2021-11-18 02:10:00|63778.6|63758.6|63772.6|63752.6|63783.7|63769.7|63767.1|63750.4|687
1637201700000|2021-11-18 02:15:00|63772.2|63752.2|63762.7|63742.7|63772.2|63752.6|63756.1|63740.5|677
1637202000000|2021-11-18 02:20:00|63762.6|63742.6|63774.5|63754.5|63774.9|63754.9|63756.6|63742|679
1637202300000|2021-11-18 02:25:00|63774.3|63754.3|63764.4|63754.4|63779.6|63764.7|63757.5|63743.2|647
1637202600000|2021-11-18 02:30:00|63769.3|63749.3|63775.9|63765.9|63781.5|63768.3|63764.3|63749.2|678
1637202900000|2021-11-18 02:35:00|63775.8|63765.8|63772.7|63752.7|63783.6|63770.1|63768.8|63748.8|724
1637203200000|2021-11-18 02:40:00|63772.8|63752.8|63755.7|63745.7|63775|63758.8|63755.4|63740.8|650
1637203500000|2021-11-18 02:45:00|63755.6|63745.6|63769.6|63749.6|63770.7|63755.8|63753.5|63737.7|819
1637203800000|2021-11-18 02:50:00|63769.5|63749.5|63766.8|63746.8|63774.8|63759.8|63761.6|63746.6|598
1637204100000|2021-11-18 02:55:00|63766.9|63746.9|63771|63751|63772.1|63754.2|63753.7|63738|677
1637204400000|2021-11-18 03:00:00|63770.9|63750.9|63768.9|63748.9|63772.9|63756.5|63764.9|63745.3|657
1637204700000|2021-11-18 03:05:00|63769.2|63749.2|63768.4|63748.4|63769.5|63753.8|63763.8|63744.5|566
1637205000000|2021-11-18 03:10:00|63767.6|63747.6|63765.5|63755.5|63772.7|63757.2|63763.9|63746.9|632
1637205300000|2021-11-18 03:15:00|63765.4|63755.4|63777.1|63757.1|63777.5|63759.6|63764.3|63749.8|577
1637205600000|2021-11-18 03:20:00|63776.6|63756.6|63773.2|63753.2|63780.2|63764.9|63768.3|63753.2|481
1637205900000|2021-11-18 03:25:00|63773|63753|63778.1|63758.1|63780.5|63763.8|63771.2|63751.2|592
1637206200000|2021-11-18 03:30:00|63778.2|63758.2|63775.1|63755.1|63784.8|63764.8|63769.8|63753.2|530
1637206500000|2021-11-18 03:35:00|63775.2|63755.2|63767.7|63757.7|63775.8|63760.9|63766.5|63751.8|461
1637206800000|2021-11-18 03:40:00|63767.6|63757.6|63767.7|63757.7|63777.4|63762.3|63766.2|63751.2|450
1637207100000|2021-11-18 03:45:00|63768|63758|63773.3|63753.3|63776|63761.1|63767|63751|385
1637207400000|2021-11-18 03:50:00|63773.2|63753.2|63770.3|63760.3|63775.7|63760.5|63758.4|63743.8|425
1637207700000|2021-11-18 03:55:00|63770.2|63760.2|63775|63765|63780.1|63765.5|63769.2|63755.8|410
1637208000000|2021-11-18 04:00:00|63774.8|63764.8|63770|63760|63780|63767.2|63769.7|63755|436
1637208300000|2021-11-18 04:05:00|63769.9|63759.9|63765.9|63755.9|63775.3|63760.2|63765.3|63750.3|419
1637208600000|2021-11-18 04:10:00|63766.1|63756.1|63766.8|63756.8|63774|63757.4|63764|63750.1|425
1637208900000|2021-11-18 04:15:00|63766.7|63756.7|63763|63753|63774.6|63759.6|63762.3|63747.1|458
1637209200000|2021-11-18 04:20:00|63762.9|63752.9|63759.1|63749.1|63766.9|63753.2|63757.3|63741.7|392
1637209500000|2021-11-18 04:25:00|63759|63749|63756.7|63746.7|63767.3|63749.3|63756.6|63741.9|343
1637209800000|2021-11-18 04:30:00|63756.8|63746.8|63750.7|63740.7|63761.2|63749.2|63750|63735.3|468
1637210100000|2021-11-18 04:35:00|63750.8|63740.8|63746|63736|63755|63741.1|63745.2|63730.4|399
1637210400000|2021-11-18 04:40:00|63745.9|63735.9|63753.2|63733.2|63753.3|63738.6|63743.6|63728.9|285
1637210700000|2021-11-18 04:45:00|63753|63733|63758.2|63738.2|63760.1|63744|63747.7|63733|360
1637211000000|2021-11-18 04:50:00|63758.1|63738.1|63759.6|63739.6|63760.6|63746.1|63752.8|63738.1|275
1637211300000|2021-11-18 04:55:00|63754.6|63744.6|63770.9|63750.9|63771.6|63756.4|63754.4|63743.4|390
1637211600000|2021-11-18 05:00:00|63771.1|63751.1|63764.6|63744.6|63771.2|63753.4|63758.3|63743.3|485
1637211900000|2021-11-18 05:05:00|63765.3|63745.3|63772.7|63752.7|63777.3|63759.4|63762.7|63744.7|632
1637212200000|2021-11-18 05:10:00|63772.4|63752.4|63772.4|63752.4|63775.3|63758|63768|63748.7|604
1637212500000|2021-11-18 05:15:00|63773.3|63753.3|63769.5|63749.5|63773.5|63755.4|63765.1|63749.1|520
1637212800000|2021-11-18 05:20:00|63769.6|63749.6|63774.4|63754.4|63774.5|63758.8|63766|63749.3|422
1637213100000|2021-11-18 05:25:00|63774.3|63754.3|63777.5|63757.5|63779.7|63759.7|63773.1|63753.1|497
1637213400000|2021-11-18 05:30:00|63777.3|63757.3|63773.3|63763.3|63780.2|63764|63772.8|63755.6|519
1637213700000|2021-11-18 05:35:00|63773.4|63763.4|63768.4|63758.4|63777.6|63763.4|63767.2|63752.4|498
1637214000000|2021-11-18 05:40:00|63768.5|63758.5|63768.9|63758.9|63774|63760.8|63767.7|63753|466
1637214300000|2021-11-18 05:45:00|63769|63759|63776.1|63756.1|63776.6|63761.5|63768|63753.4|441
1637214600000|2021-11-18 05:50:00|63776.4|63756.4|63780.2|63760.2|63787.5|63772.5|63773.2|63756.2|486
1637214900000|2021-11-18 05:55:00|63780.3|63760.3|63766.6|63756.6|63780.4|63765.1|63765.4|63746.2|691
1637215200000|2021-11-18 06:00:00|63766.4|63756.4|63768.6|63758.6|63777.7|63763.1|63764|63750.5|595
1637215500000|2021-11-18 06:05:00|63768.7|63758.7|63784.5|63764.5|63784.7|63769.4|63768.6|63754.5|656
1637215800000|2021-11-18 06:10:00|63784.2|63764.2|63777.4|63767.4|63784.6|63769.7|63774.7|63760.1|513
1637216100000|2021-11-18 06:15:00|63777.5|63767.5|63774.4|63764.4|63788.8|63776.3|63774.4|63762.6|470
1637216400000|2021-11-18 06:20:00|63779.5|63759.5|63782.4|63762.4|63783.8|63768.8|63771.4|63757.4|459
1637216700000|2021-11-18 06:25:00|63782.5|63762.5|63789.9|63769.9|63792|63776.2|63778.4|63762.5|610
1637217000000|2021-11-18 06:30:00|63790|63770|63782.5|63772.5|63791|63776.5|63781.3|63766.6|505
1637217300000|2021-11-18 06:35:00|63782.3|63772.3|63784.2|63774.2|63789.8|63776.9|63781.2|63766.6|518
1637217600000|2021-11-18 06:40:00|63789.6|63769.6|63805.8|63795.8|63812.9|63798.6|63784.3|63769.4|586
1637217900000|2021-11-18 06:45:00|63805.9|63795.9|63791.6|63781.6|63813.2|63798|63791.1|63777.1|599
1637218200000|2021-11-18 06:50:00|63791.7|63781.7|63796.3|63786.3|63802.9|63790.9|63791.7|63778.8|558
1637218500000|2021-11-18 06:55:00|63796.2|63786.2|63792.7|63782.7|63800.8|63787.8|63791.3|63777.1|507
1637218800000|2021-11-18 07:00:00|63792.8|63782.8|63790.7|63780.7|63799.4|63785.8|63787.6|63773.4|391
1637219100000|2021-11-18 07:05:00|63790.6|63780.6|63788.2|63778.2|63797.6|63782.9|63786.9|63772.1|437
1637219400000|2021-11-18 07:10:00|63788|63778|63782.2|63772.2|63793.1|63781|63781.6|63769|420
1637219700000|2021-11-18 07:15:00|63783.2|63773.2|63776.3|63766.3|63789.1|63777.4|63770.8|63757.6|586
1637220000000|2021-11-18 07:20:00|63776.4|63766.4|63771.9|63761.9|63782|63769.5|63768.6|63758.2|504
1637220300000|2021-11-18 07:25:00|63771.8|63761.8|63783.4|63773.4|63789.5|63776.7|63771.8|63757.9|617
1637220600000|2021-11-18 07:30:00|63789|63769|63787.3|63767.3|63794|63779.8|63783.3|63767.3|514
1637220900000|2021-11-18 07:35:00|63787.2|63767.2|63787.6|63767.6|63788.5|63773.1|63772.4|63758|579
1637221200000|2021-11-18 07:40:00|63787.8|63767.8|63778.9|63768.9|63787.8|63772.5|63772.6|63757.4|600
1637221500000|2021-11-18 07:45:00|63778.8|63768.8|63782.1|63772.1|63791.3|63778|63778.2|63763.8|407
1637221800000|2021-11-18 07:50:00|63782.4|63772.4|63781.7|63771.7|63795.2|63781|63781.4|63767.1|433
1637222100000|2021-11-18 07:55:00|63781.5|63771.5|63776.1|63766.1|63787.4|63772.5|63772.8|63758|480
1637222400000|2021-11-18 08:00:00|63776.5|63766.5|63779.8|63769.8|63785.3|63771.3|63775.6|63760.7|561
1637222700000|2021-11-18 08:05:00|63779.9|63769.9|63775.8|63765.8|63788.2|63773.7|63775.8|63760.9|486
1637223000000|2021-11-18 08:10:00|63775.9|63765.9|63794.1|63784.1|63797.9|63785.9|63775.7|63761|560
1637223300000|2021-11-18 08:15:00|63794|63784|63806.5|63786.5|63808.9|63794.6|63789|63773.7|634
1637223600000|2021-11-18 08:20:00|63806.4|63786.4|63804.2|63794.2|63814.4|63802.9|63800.3|63786|591
1637223900000|2021-11-18 08:25:00|63804.4|63794.4|63816.4|63796.4|63826.7|63812.8|63804.1|63789.7|690
1637224200000|2021-11-18 08:30:00|63811.4|63801.4|63836.3|63816.3|63842.1|63824.4|63808.1|63793.4|654
1637224500000|2021-11-18 08:35:00|63830.9|63820.9|63826.4|63816.4|63846.9|63833.2|63825.7|63812|623
1637224800000|2021-11-18 08:40:00|63826.5|63816.5|63820.6|63800.6|63836.2|63823.3|63820.6|63800.6|568
1637225100000|2021-11-18 08:45:00|63820.8|63800.8|63829.1|63809.1|63838.7|63823.6|63815|63799.3|592
1637225400000|2021-11-18 08:50:00|63829|63809|63838.5|63818.5|63838.7|63823.8|63822.8|63807.8|547
1637225700000|2021-11-18 08:55:00|63838.6|63818.6|63817|63807|63844.4|63829.5|63815.9|63801.8|628
1637226000000|2021-11-18 09:00:00|63816.6|63806.6|63824.3|63804.3|63825.1|63810.9|63811.6|63797.2|655
1637226300000|2021-11-18 09:05:00|63823.7|63803.7|63829.5|63809.5|63831|63815.4|63816.5|63801|492
1637226600000|2021-11-18 09:10:00|63829.7|63809.7|63828.3|63808.3|63830.1|63815.3|63819.6|63804.4|525
1637226900000|2021-11-18 09:15:00|63827.9|63807.9|63833.8|63813.8|63833.8|63818.6|63822.6|63806.8|436
1637227200000|2021-11-18 09:20:00|63828.3|63818.3|63827.6|63807.6|63830.8|63818.3|63820.3|63805.3|543
1637227500000|2021-11-18 09:25:00|63827.7|63807.7|63824.8|63804.8|63827.9|63813.8|63818.8|63804.8|478
1637227800000|2021-11-18 09:30:00|63824.7|63804.7|63830.1|63810.1|63833.5|63818.3|63819.6|63804.6|661
1637228100000|2021-11-18 09:35:00|63829.7|63809.7|63831.1|63811.1|63833.5|63817.9|63821.6|63805.8|621
1637228400000|2021-11-18 09:40:00|63831|63811|63827.2|63817.2|63834.5|63819.9|63824.6|63809.7|520
1637228700000|2021-11-18 09:45:00|63832.3|63812.3|63837.1|63817.1|63839.7|63824.8|63827.1|63812.2|448
1637229000000|2021-11-18 09:50:00|63837.2|63817.2|63835.3|63815.3|63841.1|63826.4|63829.6|63813.3|506
1637229300000|2021-11-18 09:55:00|63835.2|63815.2|63832.3|63812.3|63839.8|63824.7|63826.1|63810.9|364
1637229600000|2021-11-18 10:00:00|63827.2|63817.2|63839.3|63819.3|63839.6|63824.5|63825.7|63810.7|431
1637229900000|2021-11-18 10:05:00|63839.4|63819.4|63837.3|63817.3|63843.4|63828.4|63830.1|63814.8|314
1637230200000|2021-11-18 10:10:00|63837.1|63817.1|63830.4|63820.4|63839.4|63824.2|63829.5|63814.1|248
1637230500000|2021-11-18 10:15:00|63830.7|63820.7|63834|63824|63839.8|63824.7|63829.3|63814.2|282
1637230800000|2021-11-18 10:20:00|63833.9|63823.9|63829.9|63819.9|63839.6|63825.1|63829.2|63814.5|344
1637231100000|2021-11-18 10:25:00|63828.1|63818.1|63831.3|63821.3|63837.4|63822.3|63826.6|63811.9|516
1637231400000|2021-11-18 10:30:00|63831.2|63821.2|63829.2|63819.2|63837.6|63822.8|63827.2|63813.3|389
1637231700000|2021-11-18 10:35:00|63829.3|63819.3|63837.2|63817.2|63837.9|63823.4|63827.3|63814|378
1637232000000|2021-11-18 10:40:00|63837.1|63817.1|63828.7|63818.7|63838.2|63823.4|63826.8|63812.1|408
1637232300000|2021-11-18 10:45:00|63828.8|63818.8|63829.3|63819.3|63837.9|63823.2|63827.1|63812.9|339
1637232600000|2021-11-18 10:50:00|63829.2|63819.2|63829.5|63819.5|63835.5|63820.8|63825.3|63810.7|407
1637232900000|2021-11-18 10:55:00|63829.4|63819.4|63830.5|63820.5|63835.4|63820.7|63827.5|63812.2|412
1637233200000|2021-11-18 11:00:00|63830.1|63820.1|63830.4|63820.4|63840.4|63824.3|63829.6|63813.5|577
1637233500000|2021-11-18 11:05:00|63830.5|63820.5|63835|63825|63839.8|63825.3|63830.2|63814.7|510
1637233800000|2021-11-18 11:10:00|63834.9|63824.9|63841.3|63831.3|63845.9|63831.7|63830.6|63815.8|399
1637234100000|2021-11-18 11:15:00|63841.2|63831.2|63844|63834|63852.6|63838.3|63841.2|63827.9|350
1637234400000|2021-11-18 11:20:00|63843.9|63833.9|63847.2|63837.2|63852.4|63837.6|63841.9|63827.4|423
1637234700000|2021-11-18 11:25:00|63852.2|63832.2|63851.2|63831.2|63852.2|63837.2|63843.3|63828.3|502
1637235000000|2021-11-18 11:30:00|63851|63831|63841.5|63821.5|63851.4|63834.9|63833.6|63818.6|503
1637235300000|2021-11-18 11:35:00|63842.2|63822.2|63848.8|63828.8|63849.8|63833.7|63834.5|63818.9|544
1637235600000|2021-11-18 11:40:00|63848.9|63828.9|63852.7|63832.7|63854.4|63840.7|63845.3|63828.1|470
1637235900000|2021-11-18 11:45:00|63852.6|63832.6|63855|63835|63855.5|63839.7|63843.8|63828.5|433
1637236200000|2021-11-18 11:50:00|63854.9|63834.9|63852.6|63842.6|63860.3|63845.2|63849.1|63834|393
1637236500000|2021-11-18 11:55:00|63858.2|63838.2|63845.5|63825.5|63861.4|63846.5|63843.6|63823.6|513
1637236800000|2021-11-18 12:00:00|63845.7|63825.7|63852|63832|63857|63837|63845|63825|466
1637237100000|2021-11-18 12:05:00|63852.2|63832.2|63859.3|63839.3|63860.4|63842.9|63844.6|63828.9|458
1637237400000|2021-11-18 12:10:00|63859.4|63839.4|63861.4|63841.4|63865.8|63849.8|63853.6|63838.6|415
1637237700000|2021-11-18 12:15:00|63861.2|63841.2|63862.4|63852.4|63867.5|63852.7|63852.2|63837.3|422
1637238000000|2021-11-18 12:20:00|63867.2|63847.2|63860.2|63850.2|63868.6|63853.7|63859.1|63844.5|390
1637238300000|2021-11-18 12:25:00|63860.4|63850.4|63870.6|63850.6|63872.2|63856.4|63859|63844.3|723
1637238600000|2021-11-18 12:30:00|63865.7|63855.7|63868.5|63858.5|63875|63860|63861.7|63846.6|511
1637238900000|2021-11-18 12:35:00|63868.3|63858.3|63868.9|63858.9|63874.3|63859.6|63863.7|63848.8|459
1637239200000|2021-11-18 12:40:00|63869.2|63859.2|63854.1|63844.1|63875.7|63861.4|63854|63839.1|538
1637239500000|2021-11-18 12:45:00|63859.1|63839.1|63846.6|63836.6|63860|63844.8|63841.2|63822.5|402
1637239800000|2021-11-18 12:50:00|63846.7|63836.7|63843.6|63833.6|63851.2|63836.8|63841|63826|264
1637240100000|2021-11-18 12:55:00|63843.3|63833.3|63864.1|63844.1|63865.5|63848.5|63841.3|63826|477
1637240400000|2021-11-18 13:00:00|63864|63844|63846.9|63826.9|63865.6|63850.1|63840.9|63825.5|616
1637240700000|2021-11-18 13:05:00|63846.8|63826.8|63831.9|63821.9|63847.2|63828.1|63831|63816.1|700
1637241000000|2021-11-18 13:10:00|63836.7|63816.7|63846.7|63826.7|63847.8|63832.1|63831.2|63816.3|661
1637241300000|2021-11-18 13:15:00|63846.8|63826.8|63855.8|63835.8|63858|63842.8|63841.3|63824.7|621
1637241600000|2021-11-18 13:20:00|63855.6|63835.6|63869.5|63849.5|63870.3|63850.7|63848.1|63830.6|735
1637241900000|2021-11-18 13:25:00|63869.7|63849.7|63877.1|63857.1|63877.9|63863.5|63866|63849|639
1637242200000|2021-11-18 13:30:00|63877.4|63857.4|63881.8|63861.8|63889|63873.3|63869.8|63850.8|796
1637242500000|2021-11-18 13:35:00|63881.5|63861.5|63879.1|63859.1|63884.9|63867.8|63868.3|63848.9|787
1637242800000|2021-11-18 13:40:00|63879.3|63859.3|63876.3|63856.3|63880.4|63865.3|63867.2|63851.5|757
1637243100000|2021-11-18 13:45:00|63876.6|63856.6|63874.2|63864.2|63879.6|63864.6|63865.1|63850.1|649
1637243400000|2021-11-18 13:50:00|63874.1|63864.1|63882.9|63862.9|63885.2|63869.7|63871.9|63854.7|618
1637243700000|2021-11-18 13:55:00|63882.7|63862.7|63906.8|63886.8|63907.5|63891.6|63880|63862.7|676
1637244000000|2021-11-18 14:00:00|63906.7|63886.7|63896.7|63876.7|63908.8|63894.1|63896.5|63876.5|720
1637244300000|2021-11-18 14:05:00|63896.2|63876.2|63876.1|63856.1|63897.5|63877.5|63869.4|63851.5|812
1637244600000|2021-11-18 14:10:00|63875.9|63855.9|63867|63847|63876.2|63856.2|63863.3|63845.7|629
1637244900000|2021-11-18 14:15:00|63867.1|63847.1|63862.9|63842.9|63867.9|63851.7|63858.9|63838.9|619
1637245200000|2021-11-18 14:20:00|63862.8|63842.8|63860.5|63840.5|63867.9|63850.9|63852.8|63837.3|475
1637245500000|2021-11-18 14:25:00|63860.4|63840.4|63864.4|63844.4|63870.6|63855.6|63860.2|63840.4|462
1637245800000|2021-11-18 14:30:00|63864.1|63844.1|63853.1|63833.1|63870|63852.3|63845.2|63827.9|733
1637246100000|2021-11-18 14:35:00|63853.2|63833.2|63849.4|63829.4|63858|63839|63844.5|63827.8|686
1637246400000|2021-11-18 14:40:00|63849|63829|63846.6|63826.6|63849|63829.9|63836.2|63818|739
1637246700000|2021-11-18 14:45:00|63846.7|63826.7|63848.2|63828.2|63856.9|63836.9|63842.5|63825.6|721
1637247000000|2021-11-18 14:50:00|63848.3|63828.3|63852.3|63832.3|63855.2|63840.3|63844.9|63824.9|597
1637247300000|2021-11-18 14:55:00|63852.4|63832.4|63856.6|63836.6|63859|63839|63848.4|63831.5|482
1637247600000|2021-11-18 15:00:00|63856.5|63836.5|63868.9|63848.9|63871|63851|63856.5|63836.5|594
1637247900000|2021-11-18 15:05:00|63868.8|63848.8|63863.9|63843.9|63869|63849|63854.3|63836.3|476
1637248200000|2021-11-18 15:10:00|63863.8|63843.8|63894.5|63874.5|63895.7|63875.9|63863|63843.6|699
1637248500000|2021-11-18 15:15:00|63894.7|63874.7|63880.4|63860.4|63895.6|63875.6|63877.5|63857.5|758
1637248800000|2021-11-18 15:20:00|63880|63860|63857.6|63837.6|63880.1|63860.1|63852.9|63832.9|844
1637249100000|2021-11-18 15:25:00|63857.4|63837.4|63859.8|63839.8|63864.2|63846.5|63854.7|63834.7|723
1637249400000|2021-11-18 15:30:00|63859.6|63839.6|63850.6|63830.6|63859.9|63839.9|63849.2|63829.2|667
1637249700000|2021-11-18 15:35:00|63850.5|63830.5|63859.4|63839.4|63859.9|63843.5|63846.7|63829|663
1637250000000|2021-11-18 15:40:00|63859.5|63839.5|63868.8|63848.8|63871.7|63851.7|63858.1|63838.1|579
1637250300000|2021-11-18 15:45:00|63868.4|63848.4|63844.1|63824.1|63868.4|63848.4|63842.8|63822.8|745
1637250600000|2021-11-18 15:50:00|63844.2|63824.2|63858.2|63838.2|63860|63840|63843.4|63823.4|767
1637250900000|2021-11-18 15:55:00|63858.1|63838.1|63848.1|63828.1|63859|63839|63847.4|63827.4|592
1637251200000|2021-11-18 16:00:00|63848.2|63828.2|63859.9|63839.9|63864.3|63847.9|63848|63828|510
1637251500000|2021-11-18 16:05:00|63860|63840|63853.3|63833.3|63860|63842.9|63848.9|63830.4|450
1637251800000|2021-11-18 16:10:00|63853.4|63833.4|63846|63826|63853.7|63833.7|63841.6|63822.2|464
1637252100000|2021-11-18 16:15:00|63845.9|63825.9|63845|63825|63846.7|63830.7|63840.4|63822.8|470
1637252400000|2021-11-18 16:20:00|63844.8|63824.8|63845.4|63825.4|63851|63831|63841.5|63821.5|468
1637252700000|2021-11-18 16:25:00|63847.2|63827.2|63843|63823|63848.3|63831.1|63837.3|63822.2|429
1637253000000|2021-11-18 16:30:00|63843.2|63823.2|63835.3|63815.3|63844|63824|63825.3|63810.3|556
1637253300000|2021-11-18 16:35:00|63835.4|63815.4|63832.7|63812.7|63836.3|63817.6|63825.1|63810.5|462
1637253600000|2021-11-18 16:40:00|63832.6|63812.6|63829.9|63809.9|63833.7|63818.3|63823.1|63806|433
1637253900000|2021-11-18 16:45:00|63830|63810|63823.9|63813.9|63834.4|63815.4|63822.9|63807|622
1637254200000|2021-11-18 16:50:00|63824.1|63814.1|63843.7|63823.7|63847.9|63829.5|63823.9|63807.4|562
1637254500000|2021-11-18 16:55:00|63843.5|63823.5|63828.7|63808.7|63844.3|63828.9|63828.1|63808.1|518
1637254800000|2021-11-18 17:00:00|63828.8|63808.8|63807.5|63787.5|63829.4|63810.5|63807.3|63787.3|569
1637255100000|2021-11-18 17:05:00|63807.3|63787.3|63797.3|63777.3|63813.5|63793.5|63792.9|63776.1|524
1637255400000|2021-11-18 17:10:00|63797.5|63777.5|63797|63777|63798|63782.2|63792.1|63776.4|327
1637255700000|2021-11-18 17:15:00|63797.1|63777.1|63801.5|63781.5|63801.6|63784.2|63794.1|63777|298
1637256000000|2021-11-18 17:20:00|63801.6|63781.6|63792.9|63772.9|63801.8|63781.8|63790.5|63770.5|449
1637256300000|2021-11-18 17:25:00|63792.8|63772.8|63792.1|63782.1|63803.2|63788.1|63792|63772.6|416
1637256600000|2021-11-18 17:30:00|63791.9|63781.9|63807.3|63787.3|63807.3|63792.1|63791.9|63776.4|446
1637256900000|2021-11-18 17:35:00|63807.4|63787.4|63804.7|63784.7|63811.5|63794.6|63803|63783.8|434
1637257200000|2021-11-18 17:40:00|63804.8|63784.8|63802.2|63782.2|63806.7|63786.7|63799.5|63779.5|467
1637257500000|2021-11-18 17:45:00|63802.3|63782.3|63808.1|63788.1|63810.2|63794.2|63802.2|63782.2|531
1637257800000|2021-11-18 17:50:00|63808.2|63788.2|63811.2|63791.2|63812.9|63797.8|63803|63786.5|423
1637258100000|2021-11-18 17:55:00|63806.1|63796.1|63800.9|63780.9|63817.2|63802.2|63796.8|63779.9|458
1637258400000|2021-11-18 18:00:00|63800.6|63780.6|63796.2|63776.2|63804|63788.5|63796|63776|345
1637258700000|2021-11-18 18:05:00|63796.4|63776.4|63794|63774|63796.5|63777.3|63787.2|63771.6|305
1637259000000|2021-11-18 18:10:00|63793.9|63773.9|63798.7|63778.7|63800.1|63784.1|63789.5|63773.8|347
1637259300000|2021-11-18 18:15:00|63798.6|63778.6|63814.9|63794.9|63815.2|63795.2|63793.5|63778.4|334
1637259600000|2021-11-18 18:20:00|63814.6|63794.6|63801.9|63781.9|63818.7|63801.1|63801.5|63781.5|289
1637259900000|2021-11-18 18:25:00|63802|63782|63802.3|63782.3|63803.9|63787.7|63795.9|63779|310
1637260200000|2021-11-18 18:30:00|63802.4|63782.4|63798.6|63778.6|63802.6|63787.6|63796.6|63778.4|198
1637260500000|2021-11-18 18:35:00|63798.5|63778.5|63794.2|63784.2|63801.1|63785.2|63794.2|63775.2|263
1637260800000|2021-11-18 18:40:00|63794.1|63784.1|63799.2|63779.2|63801.3|63785.1|63793.9|63778.8|276
1637261100000|2021-11-18 18:45:00|63799.3|63779.3|63803.3|63783.3|63803.6|63783.6|63798.6|63778.6|303
1637261400000|2021-11-18 18:50:00|63803.4|63783.4|63808.7|63788.7|63809|63789|63798.9|63783.4|256
1637261700000|2021-11-18 18:55:00|63808.6|63788.6|63811.3|63791.3|63811.3|63793.2|63800.4|63783.1|315
1637262000000|2021-11-18 19:00:00|63811.4|63791.4|63812.4|63792.4|63814|63794|63809.6|63789.6|296
1637262300000|2021-11-18 19:05:00|63812.3|63792.3|63810.8|63790.8|63813.4|63795.7|63805.7|63788.8|281
1637262600000|2021-11-18 19:10:00|63810.9|63790.9|63811.8|63791.8|63813.3|63793.3|63810.7|63790.7|213
1637262900000|2021-11-18 19:15:00|63811.6|63791.6|63812.3|63792.3|63814|63796.9|63806.9|63791.2|254
1637263200000|2021-11-18 19:20:00|63812.4|63792.4|63811.6|63791.6|63812.9|63797.2|63807|63789.8|229
1637263500000|2021-11-18 19:25:00|63811.4|63791.4|63812.5|63792.5|63813.2|63793.2|63810.2|63790.2|231
1637263800000|2021-11-18 19:30:00|63812.6|63792.6|63811.4|63791.4|63813.4|63798.5|63807.9|63790.8|222
1637264100000|2021-11-18 19:35:00|63811.6|63791.6|63810.9|63790.9|63813|63793|63810.4|63790.4|222
1637264400000|2021-11-18 19:40:00|63811|63791|63811.3|63791.3|63811.4|63796|63805.6|63788.4|266
1637264700000|2021-11-18 19:45:00|63811.4|63791.4|63811.3|63791.3|63812.2|63792.2|63810.8|63790.8|228
1637265000000|2021-11-18 19:50:00|63811.4|63791.4|63808.8|63788.8|63811.6|63796.5|63804|63788.7|185
1637265300000|2021-11-18 19:55:00|63808.7|63788.7|63808.1|63788.1|63809|63794.1|63803.3|63787.9|145
1637265600000|2021-11-18 20:00:00|63808.2|63788.2|63812.1|63792.1|63812.7|63796.1|63806|63787.9|237
1637265900000|2021-11-18 20:05:00|63812.2|63792.2|63812.5|63792.5|63813.6|63797.8|63807.4|63792|163
1637266200000|2021-11-18 20:10:00|63812.6|63792.6|63812.6|63792.6|63813.3|63797.3|63807.2|63792|163
1637266500000|2021-11-18 20:15:00|63812.5|63792.5|63815.4|63795.4|63816.4|63800.5|63810.3|63792.5|180
1637266800000|2021-11-18 20:20:00|63815.5|63795.5|63817.4|63797.4|63825|63805|63810.3|63793.7|337
1637267100000|2021-11-18 20:25:00|63817.5|63797.5|63823.3|63803.3|63826.3|63806.3|63813.1|63793.1|347
1637267400000|2021-11-18 20:30:00|63823.6|63803.6|63827.4|63807.4|63829.7|63813.7|63821.8|63802.2|327
1637267700000|2021-11-18 20:35:00|63827.5|63807.5|63825.9|63805.9|63827.9|63811.4|63821.1|63804.6|297
1637268000000|2021-11-18 20:40:00|63826|63806|63824.7|63804.7|63826.4|63806.4|63823.3|63803.3|298
1637268300000|2021-11-18 20:45:00|63824.5|63804.5|63824.4|63804.4|63826.2|63809.9|63819.5|63802.9|255
1637268600000|2021-11-18 20:50:00|63824.6|63804.6|63821.5|63801.5|63825|63809|63816.7|63796.7|270
1637268900000|2021-11-18 20:55:00|63821.4|63801.4|63817.4|63797.4|63822.1|63805.5|63815.2|63796.3|370
1637269200000|2021-11-18 21:00:00|63817.2|63797.2|63824.2|63804.2|63825|63805|63816.4|63796.4|381
1637269500000|2021-11-18 21:05:00|63824.4|63804.4|63823.3|63803.3|63825|63805|63822.4|63802.4|304
1637269800000|2021-11-18 21:10:00|63823.2|63803.2|63824.9|63804.9|63827.7|63807.7|63820.4|63800.4|377
1637270100000|2021-11-18 21:15:00|63825.1|63805.1|63823.3|63803.3|63826|63806|63821.7|63801.7|315
1637270400000|2021-11-18 21:20:00|63823.4|63803.4|63824.2|63804.2|63825.1|63805.1|63822.6|63802.6|247
1637270700000|2021-11-18 21:25:00|63824.3|63804.3|63824.1|63804.1|63825.7|63805.7|63822.7|63802.7|232
1637271000000|2021-11-18 21:30:00|63824.2|63804.2|63823.3|63803.3|63824.3|63804.3|63822.2|63802.2|292
1637271300000|2021-11-18 21:35:00|63823.4|63803.4|63824.3|63804.3|63824.4|63804.4|63822.3|63802.3|253
1637271600000|2021-11-18 21:40:00|63823.6|63803.6|63821.5|63801.5|63824.4|63804.4|63820.4|63800.4|229
1637271900000|2021-11-18 21:45:00|63821.7|63801.7|63825.8|63805.8|63826.9|63806.9|63820.1|63800.1|269
1637272200000|2021-11-18 21:50:00|63825.9|63805.9|63826.4|63806.4|63828.6|63808.6|63823|63803|276
1637272500000|2021-11-18 21:55:00|63824.2|63804.2|63826.8|63781.8|63830.3|63808.1|63815.7|63779.9|308
1637272800000|2021-11-18 22:00:00|63829.6|63783.2|63846.8|63769|63854.5|63794.1|63814.1|63758.7|105
1637273100000|2021-11-18 22:05:00|63843.8|63767.9|63828.9|63778.3|63844.5|63779.7|63822.3|63767.1|224
1637273400000|2021-11-18 22:10:00|63833.9|63777.7|63829.3|63771.6|63838.5|63779.7|63825.1|63767.6|266
1637273700000|2021-11-18 22:15:00|63821.7|63786.1|63827.7|63774.7|63843.9|63786.1|63821.7|63767.4|194
1637274000000|2021-11-18 22:20:00|63826|63776|63829.5|63774.6|63840.5|63784.5|63822.5|63765.6|203
1637274300000|2021-11-18 22:25:00|63830.7|63773.8|63831.8|63775.4|63840.5|63782.8|63819.8|63767|239
1637274600000|2021-11-18 22:30:00|63827.3|63776.1|63823.8|63783|63829.6|63785.3|63819.3|63770.4|385
1637274900000|2021-11-18 22:35:00|63822.7|63782.9|63823.4|63784.6|63829.8|63785.6|63818.5|63776.5|365
1637275200000|2021-11-18 22:40:00|63823.6|63784.3|63822.9|63782.3|63826.8|63785.7|63817.7|63773.5|313
1637275500000|2021-11-18 22:45:00|63824.4|63784.4|63824.2|63781.4|63828.9|63786.3|63819.8|63775.9|384
1637275800000|2021-11-18 22:50:00|63826.9|63780.4|63824.9|63783|63836.3|63786.2|63820|63778.2|347
1637276100000|2021-11-18 22:55:00|63824.3|63782.6|63827.2|63781.7|63829.8|63785.5|63817.1|63771|457
1637276400000|2021-11-18 23:00:00|63819.8|63785.8|63847.6|63788.4|63848.9|63796.1|63807.9|63778.3|652
1637276700000|2021-11-18 23:05:00|63844.4|63785.8|63816.8|63784.1|63852.3|63796.1|63813.1|63776.3|597
1637277000000|2021-11-18 23:10:00|63816.5|63783.8|63818.2|63798.2|63826.1|63798.6|63808.1|63780.5|517
1637277300000|2021-11-18 23:15:00|63818.1|63798.1|63812.8|63792.8|63818.8|63798.8|63810.4|63790.4|339
1637277600000|2021-11-18 23:20:00|63811.8|63791.8|63812.6|63792.6|63814.8|63794.8|63810.4|63790.4|177
1637277900000|2021-11-18 23:25:00|63812.5|63792.5|63811.9|63791.9|63824.9|63796.2|63809.2|63783|291
1637278200000|2021-11-18 23:30:00|63812.1|63792.1|63813.9|63793.9|63824.3|63794.3|63810.7|63785.3|262
1637278500000|2021-11-18 23:35:00|63813.5|63793.5|63815.2|63795.2|63825.2|63797.1|63812.8|63785.8|240
1637278800000|2021-11-18 23:40:00|63815.1|63795.1|63814.9|63794.9|63826.5|63797|63812.9|63784.5|172
1637279100000|2021-11-18 23:45:00|63815.1|63795.1|63817.2|63797.2|63829.9|63799.2|63812.1|63786.6|330
1637279400000|2021-11-18 23:50:00|63817.5|63797.5|63816.6|63796.6|63828.7|63798.8|63815.6|63785.7|247
1637279700000|2021-11-18 23:55:00|63816.8|63796.8|63815.6|63795.6|63825.2|63798.6|63815.2|63789|185
1637280000000|2021-11-19 00:00:00|63816.5|63796.5|63814.8|63794.8|63820.3|63800.3|63811.3|63791.3|337
1637280300000|2021-11-19 00:05:00|63814.9|63794.9|63820.4|63800.4|63820.7|63800.7|63813.8|63793.8|366
1637280600000|2021-11-19 00:10:00|63820.2|63800.2|63822.2|63802.2|63825.1|63805.1|63817.7|63797.7|406
1637280900000|2021-11-19 00:15:00|63822.1|63802.1|63823.1|63803.1|63824.7|63804.7|63819.8|63799.8|251
1637281200000|2021-11-19 00:20:00|63824.2|63804.2|63830.5|63810.5|63833.1|63813.1|63823.6|63803.6|314
1637281500000|2021-11-19 00:25:00|63830.7|63810.7|63826.3|63806.3|63832.6|63812.6|63826|63806|319
1637281800000|2021-11-19 00:30:00|63826.4|63806.4|63825.2|63805.2|63827|63807|63816.7|63796.7|395
1637282100000|2021-11-19 00:35:00|63825.1|63805.1|63823.2|63803.2|63828.1|63808.1|63822.3|63802.3|431
1637282400000|2021-11-19 00:40:00|63822.9|63802.9|63828.3|63808.3|63828.3|63808.3|63822.5|63802.5|325
1637282700000|2021-11-19 00:45:00|63828.4|63808.4|63827.1|63807.1|63833.2|63813.2|63826.1|63806.1|359
1637283000000|2021-11-19 00:50:00|63826.9|63806.9|63821.7|63801.7|63827.3|63807.3|63819.3|63799.3|382
1637283300000|2021-11-19 00:55:00|63822.1|63802.1|63828.3|63808.3|63831.2|63811.2|63817.9|63797.9|403
1637283600000|2021-11-19 01:00:00|63828.5|63808.5|63845.2|63825.2|63854.6|63834.6|63827.7|63807.7|761
1637283900000|2021-11-19 01:05:00|63845.1|63825.1|63837.5|63817.5|63847.9|63831|63835.3|63815.3|625
1637284200000|2021-11-19 01:10:00|63837.3|63817.3|63839.9|63819.9|63842.5|63822.5|63834.9|63814.9|599
1637284500000|2021-11-19 01:15:00|63840|63820|63840.7|63820.7|63842.8|63822.8|63832.4|63812.4|755
1637284800000|2021-11-19 01:20:00|63840.8|63820.8|63845|63825|63846.9|63826.9|63837.5|63817.5|666
1637285100000|2021-11-19 01:25:00|63845.1|63825.1|63839.8|63819.8|63845.7|63825.7|63833.5|63817.9|652
1637285400000|2021-11-19 01:30:00|63839.9|63819.9|63847.6|63827.6|63866.1|63846.1|63835.4|63819.7|743
1637285700000|2021-11-19 01:35:00|63847.8|63827.8|63845|63825|63850.5|63834.1|63835.6|63820.5|795
1637286000000|2021-11-19 01:40:00|63844.9|63824.9|63835.9|63825.9|63848.2|63832.2|63831.7|63817.3|718
1637286300000|2021-11-19 01:45:00|63840.1|63820.1|63837.1|63817.1|63840.2|63825.8|63822.8|63807.1|661
1637286600000|2021-11-19 01:50:00|63837|63817|63834.9|63814.9|63837.6|63822.5|63823.3|63807|621
1637286900000|2021-11-19 01:55:00|63835|63815|63838.6|63828.6|63842.8|63830|63825.7|63811|703
1637287200000|2021-11-19 02:00:00|63838|63828|63834.9|63824.9|63843.3|63829|63830.7|63818.7|541
1637287500000|2021-11-19 02:05:00|63834.8|63824.8|63850.8|63830.8|63852.6|63839.2|63834.6|63823.9|541
1637287800000|2021-11-19 02:10:00|63851|63831|63850.1|63830.1|63858.9|63845.5|63843.4|63828.6|581
1637288100000|2021-11-19 02:15:00|63850.2|63830.2|63846.8|63836.8|63853.2|63839.5|63841.4|63828.2|518
1637288400000|2021-11-19 02:20:00|63846.7|63836.7|63845|63835|63851.2|63837.2|63840.9|63826.1|498
1637288700000|2021-11-19 02:25:00|63845.1|63835.1|63845.1|63835.1|63854.8|63839.2|63842.9|63830.8|488
1637289000000|2021-11-19 02:30:00|63845|63835|63858.6|63848.6|63863.7|63851.6|63843.7|63830.6|656
1637289300000|2021-11-19 02:35:00|63857.3|63847.3|63851.2|63841.2|63862.7|63850.2|63849.6|63835|522
1637289600000|2021-11-19 02:40:00|63851.1|63841.1|63860.7|63840.7|63862.3|63847.8|63851.1|63839.8|486
1637289900000|2021-11-19 02:45:00|63860.8|63840.8|63862.2|63842.2|63866.7|63851.7|63850.2|63834.6|593
1637290200000|2021-11-19 02:50:00|63862|63842|63867.7|63857.7|63877.2|63860.8|63850|63832.6|685
1637290500000|2021-11-19 02:55:00|63872.8|63852.8|63864.7|63854.7|63877.9|63863.1|63860.7|63845|677
1637290800000|2021-11-19 03:00:00|63864.9|63854.9|63860.8|63840.8|63872|63856.7|63854.6|63840.8|648
1637291100000|2021-11-19 03:05:00|63860.6|63840.6|63858.2|63848.2|63870|63853.4|63854.8|63840|679
1637291400000|2021-11-19 03:10:00|63858.1|63848.1|63860.3|63850.3|63868|63853.2|63856.8|63842.8|467
1637291700000|2021-11-19 03:15:00|63860.1|63850.1|63857.4|63847.4|63866.8|63852|63856.6|63841.6|465
1637292000000|2021-11-19 03:20:00|63857.3|63847.3|63859.1|63849.1|63865.3|63851.1|63856.9|63841.9|374
1637292300000|2021-11-19 03:25:00|63859.2|63849.2|63854.4|63844.4|63862.9|63849.5|63853|63838.3|415
1637292600000|2021-11-19 03:30:00|63854.5|63844.5|63860.4|63840.4|63864.1|63848.9|63854.5|63840|428
1637292900000|2021-11-19 03:35:00|63860.5|63840.5|63863.2|63843.2|63864.7|63849.3|63857.2|63840.2|316
1637293200000|2021-11-19 03:40:00|63863.3|63843.3|63865|63845|63866.1|63850.8|63858.2|63843.1|343
1637293500000|2021-11-19 03:45:00|63864.9|63844.9|63867.7|63847.7|63868.4|63853.1|63860.4|63844.8|312
1637293800000|2021-11-19 03:50:00|63867.8|63847.8|63862.2|63852.2|63869.1|63854.3|63862|63847|296
1637294100000|2021-11-19 03:55:00|63862.3|63852.3|63874|63854|63874.4|63856.2|63862|63847.2|336
1637294400000|2021-11-19 04:00:00|63873.9|63853.9|63872.2|63852.2|63874.8|63859.2|63866.6|63851.7|318
1637294700000|2021-11-19 04:05:00|63872.3|63852.3|63871.9|63851.9|63873.9|63857.4|63865.9|63850.7|326
1637295000000|2021-11-19 04:10:00|63866.8|63856.8|63870|63850|63873.1|63858.3|63863.3|63848.4|389
1637295300000|2021-11-19 04:15:00|63870.1|63850.1|63868.6|63848.6|63871|63853.6|63861.8|63847|358
1637295600000|2021-11-19 04:20:00|63868.5|63848.5|63863|63853|63869.2|63853.9|63862.7|63847.7|218
1637295900000|2021-11-19 04:25:00|63863.3|63853.3|63862.8|63852.8|63869.8|63854.3|63862.4|63847|213
1637296200000|2021-11-19 04:30:00|63862.7|63852.7|63868.6|63848.6|63869|63853.9|63862.4|63847.5|215
1637296500000|2021-11-19 04:35:00|63868.5|63848.5|63861.7|63851.7|63868.9|63853.8|63860|63844.9|246
1637296800000|2021-11-19 04:40:00|63861.5|63851.5|63869.2|63849.2|63870|63855|63861.5|63846.9|258
1637297100000|2021-11-19 04:45:00|63869.3|63849.3|63863.3|63853.3|63869.9|63854.7|63861.2|63846.1|265
1637297400000|2021-11-19 04:50:00|63863.2|63853.2|63865.8|63855.8|63871.2|63856.4|63862.9|63848.1|257
1637297700000|2021-11-19 04:55:00|63865.7|63855.7|63866.1|63856.1|63871.6|63856.1|63862.7|63849.1|238
1637298000000|2021-11-19 05:00:00|63866|63856|63867.4|63857.4|63873.7|63858.9|63865.7|63851.9|335
1637298300000|2021-11-19 05:05:00|63867.3|63857.3|63867.8|63847.8|63872|63857.5|63862.3|63847.4|288
1637298600000|2021-11-19 05:10:00|63868.1|63848.1|63868.1|63858.1|63872.4|63858.7|63862.9|63846.5|337
1637298900000|2021-11-19 05:15:00|63868.2|63858.2|63878.6|63858.6|63878.9|63864.1|63867.4|63854.4|301
1637299200000|2021-11-19 05:20:00|63878.7|63858.7|63876.7|63856.7|63878.9|63863.9|63871.3|63856.4|386
1637299500000|2021-11-19 05:25:00|63876.2|63856.2|63867.1|63847.1|63876.7|63861.4|63861.8|63846.9|364
1637299800000|2021-11-19 05:30:00|63867|63847|63856.8|63846.8|63868.2|63853.6|63854.9|63839.4|492
1637300100000|2021-11-19 05:35:00|63856.3|63846.3|63850.5|63840.5|63863.4|63848.9|63848|63833.3|444
1637300400000|2021-11-19 05:40:00|63850.4|63840.4|63843.8|63833.8|63858.9|63844.3|63842.1|63828.3|491
1637300700000|2021-11-19 05:45:00|63843.3|63833.3|63845.3|63835.3|63849.7|63835.9|63839.7|63825.4|498
1637301000000|2021-11-19 05:50:00|63845.5|63835.5|63848.9|63838.9|63853.4|63839.4|63842.1|63827.2|412
1637301300000|2021-11-19 05:55:00|63849|63839|63854|63844|63859.3|63844.1|63846.6|63834.8|562
1637301600000|2021-11-19 06:00:00|63854.1|63844.1|63856.1|63846.1|63860.5|63846.6|63850.7|63837.6|505
1637301900000|2021-11-19 06:05:00|63856|63846|63851.9|63841.9|63860.9|63846.8|63849.3|63833|466
1637302200000|2021-11-19 06:10:00|63852|63842|63848.6|63838.6|63858.6|63844.2|63847.4|63833.3|442
1637302500000|2021-11-19 06:15:00|63848.7|63838.7|63854.6|63844.6|63861|63846.2|63845.2|63831.2|438
1637302800000|2021-11-19 06:20:00|63854.4|63844.4|63852.6|63842.6|63860.1|63847.6|63852.2|63837.3|408
1637303100000|2021-11-19 06:25:00|63852.5|63842.5|63857.6|63837.6|63859.4|63844.7|63851.5|63836.9|334
1637303400000|2021-11-19 06:30:00|63852.6|63842.6|63847.4|63837.4|63857.9|63843.1|63846.7|63832.3|385
1637303700000|2021-11-19 06:35:00|63847.3|63837.3|63842.6|63832.6|63853.1|63839.4|63842.2|63828.8|405
1637304000000|2021-11-19 06:40:00|63842.8|63832.8|63834.7|63824.7|63848.9|63833.5|63830.3|63816.9|521
1637304300000|2021-11-19 06:45:00|63832.9|63822.9|63836.7|63826.7|63842|63829|63827.4|63812.4|573
1637304600000|2021-11-19 06:50:00|63836.8|63826.8|63832.7|63822.7|63840.8|63827.5|63831.2|63819.1|545
1637304900000|2021-11-19 06:55:00|63832.5|63822.5|63844.9|63834.9|63851.2|63836.1|63829.1|63816.2|697
1637305200000|2021-11-19 07:00:00|63844.8|63834.8|63837.9|63827.9|63850.3|63835.1|63829.5|63815.1|564
1637305500000|2021-11-19 07:05:00|63837.7|63827.7|63838.3|63828.3|63845.5|63832|63836.1|63821.5|539
1637305800000|2021-11-19 07:10:00|63838.2|63828.2|63826.9|63816.9|63843.5|63828.6|63821.7|63811|595
1637306100000|2021-11-19 07:15:00|63826.8|63816.8|63819.9|63809.9|63835.3|63820.7|63817.5|63802.4|666
1637306400000|2021-11-19 07:20:00|63820|63810|63823|63813|63833.1|63818.2|63816.7|63803.1|533
1637306700000|2021-11-19 07:25:00|63822.8|63812.8|63813.6|63803.6|63830.3|63815.2|63811.6|63801.6|493
1637307000000|2021-11-19 07:30:00|63813.7|63803.7|63817.3|63807.3|63825.4|63811.3|63813.6|63802.4|425
1637307300000|2021-11-19 07:35:00|63816.6|63806.6|63815.2|63805.2|63824|63810.2|63812.1|63799.9|453
1637307600000|2021-11-19 07:40:00|63815.6|63805.6|63822|63812|63827.4|63814.1|63812.7|63798.6|467
1637307900000|2021-11-19 07:45:00|63822.1|63812.1|63837.8|63827.8|63846.6|63831.7|63821.1|63807.7|485
1637308200000|2021-11-19 07:50:00|63837.9|63827.9|63853.5|63833.5|63853.9|63839.1|63837.3|63822.2|572
1637308500000|2021-11-19 07:55:00|63853.7|63833.7|63844.3|63834.3|63857.7|63846.1|63841|63827.8|614
1637308800000|2021-11-19 08:00:00|63843.9|63833.9|63853.1|63833.1|63855.9|63842.7|63837.8|63823.9|574
1637309100000|2021-11-19 08:05:00|63852.8|63832.8|63858.1|63848.1|63865.5|63850.2|63843|63832|500
1637309400000|2021-11-19 08:10:00|63857.7|63847.7|63845.8|63835.8|63859.8|63849|63842.8|63828.8|561
1637309700000|2021-11-19 08:15:00|63845.6|63835.6|63855.8|63845.8|63861.1|63847|63843.2|63831.5|533
1637310000000|2021-11-19 08:20:00|63855.9|63845.9|63845.6|63835.6|63856.5|63846.5|63839.2|63825.9|536
1637310300000|2021-11-19 08:25:00|63845.9|63835.9|63817.7|63807.7|63852.8|63838.7|63817.2|63801.1|834
1637310600000|2021-11-19 08:30:00|63818.1|63808.1|63837.2|63817.2|63844.9|63829.7|63816.8|63802.9|656
1637310900000|2021-11-19 08:35:00|63837|63817|63841.9|63831.9|63853.8|63838.1|63831.6|63816.9|492
1637311200000|2021-11-19 08:40:00|63842|63832|63828.5|63818.5|63847.2|63832.3|63823.5|63808.5|592
1637311500000|2021-11-19 08:45:00|63828.6|63818.6|63835.8|63825.8|63845.1|63830.5|63828.3|63816.4|504
1637311800000|2021-11-19 08:50:00|63835.9|63825.9|63840.5|63830.5|63849.5|63835.1|63833.8|63819.2|525
1637312100000|2021-11-19 08:55:00|63841|63831|63845.7|63835.7|63850.8|63836.8|63836.1|63820.5|587
1637312400000|2021-11-19 09:00:00|63845.6|63835.6|63854.8|63844.8|63864|63849.1|63844.6|63829.7|615
1637312700000|2021-11-19 09:05:00|63855|63845|63855|63845|63864.8|63850.3|63852.8|63838.3|563
1637313000000|2021-11-19 09:10:00|63860.3|63840.3|63850.8|63840.8|63863.3|63849.9|63847.8|63833.8|537
1637313300000|2021-11-19 09:15:00|63850.7|63840.7|63853.2|63843.2|63861.2|63846.2|63845.8|63830.7|527
1637313600000|2021-11-19 09:20:00|63853.4|63843.4|63862.4|63852.4|63866.8|63853.1|63853|63837.4|548
1637313900000|2021-11-19 09:25:00|63862.9|63852.9|63878.6|63858.6|63893.6|63873.6|63859.9|63848.8|877
1637314200000|2021-11-19 09:30:00|63878.7|63858.7|63884|63864|63888|63872.3|63870.2|63851.9|907
1637314500000|2021-11-19 09:35:00|63884.3|63864.3|63898|63878|63916.4|63898.9|63881.1|63863.8|953
1637314800000|2021-11-19 09:40:00|63898.7|63878.7|63904.3|63884.3|63909.1|63891.1|63888.2|63869.6|861
1637315100000|2021-11-19 09:45:00|63904.1|63884.1|63900.4|63890.4|63908.6|63893.3|63886.5|63869|879
1637315400000|2021-11-19 09:50:00|63900.5|63890.5|63934.5|63914.5|63947.3|63927.3|63899|63884.4|757
1637315700000|2021-11-19 09:55:00|63934.8|63914.8|63916.3|63906.3|63935.1|63918.7|63915.9|63898.3|662
1637316000000|2021-11-19 10:00:00|63921.2|63901.2|63950.4|63930.4|63953.5|63933.5|63916|63901.2|753
1637316300000|2021-11-19 10:05:00|63950.3|63930.3|63945.9|63925.9|63961.8|63941.8|63940.6|63924.1|704
1637316600000|2021-11-19 10:10:00|63946.2|63926.2|63952|63932|63963|63947.8|63945.3|63925.4|679
1637316900000|2021-11-19 10:15:00|63951.8|63931.8|63951.8|63931.8|63953.1|63937|63938.3|63920.7|618
1637317200000|2021-11-19 10:20:00|63952.4|63932.4|63936.3|63926.3|63960.1|63942.9|63932.8|63917.7|709
1637317500000|2021-11-19 10:25:00|63936.2|63926.2|63951|63931|63951.4|63931.4|63932.1|63912.1|703
1637317800000|2021-11-19 10:30:00|63951.2|63931.2|63942|63922|63952.5|63935.4|63936.1|63921.5|701
1637318100000|2021-11-19 10:35:00|63942.2|63922.2|63926.4|63906.4|63942.8|63927.4|63920|63903.3|688
1637318400000|2021-11-19 10:40:00|63926.8|63906.8|63932.9|63912.9|63941.4|63924.6|63919.6|63904.5|720
1637318700000|2021-11-19 10:45:00|63932.8|63912.8|63919.8|63899.8|63935.2|63920.5|63916|63896|638
1637319000000|2021-11-19 10:50:00|63919.5|63899.5|63914.8|63894.8|63925.7|63908.3|63909.6|63894.8|677
1637319300000|2021-11-19 10:55:00|63915|63895|63914.7|63904.7|63920.4|63906.3|63909.7|63894.9|628
1637319600000|2021-11-19 11:00:00|63914.5|63904.5|63922.8|63902.8|63924|63908.9|63912.7|63897.5|570
1637319900000|2021-11-19 11:05:00|63918.2|63908.2|63925|63905|63931.9|63917.5|63917.4|63901.6|639
1637320200000|2021-11-19 11:10:00|63925.2|63905.2|63916|63906|63926|63909.1|63908.2|63893.4|598
1637320500000|2021-11-19 11:15:00|63915.9|63905.9|63943.8|63923.8|63943.8|63927.3|63915.7|63900.4|576
1637320800000|2021-11-19 11:20:00|63943.7|63923.7|63930|63920|63944|63926.6|63927.1|63912.4|496
1637321100000|2021-11-19 11:25:00|63930.1|63920.1|63919|63899|63936.4|63920.5|63912.8|63897.7|547
1637321400000|2021-11-19 11:30:00|63913.9|63903.9|63911.4|63901.4|63923.8|63908.4|63909.8|63894.9|583
1637321700000|2021-11-19 11:35:00|63917|63897|63911.7|63901.7|63920.1|63904.2|63907.8|63893.1|600
1637322000000|2021-11-19 11:40:00|63912|63902|63911.5|63891.5|63923.6|63907.5|63907.7|63891.3|624
1637322300000|2021-11-19 11:45:00|63911.6|63891.6|63933.8|63913.8|63934.8|63917.4|63906.3|63891.5|644
1637322600000|2021-11-19 11:50:00|63934|63914|63942.6|63922.6|63944.5|63929.3|63925.6|63910.8|608
1637322900000|2021-11-19 11:55:00|63941.8|63921.8|63922.7|63912.7|63949.7|63933.9|63920.5|63905.5|792
1637323200000|2021-11-19 12:00:00|63922.6|63912.6|63912.1|63902.1|63927.8|63912.8|63908.3|63893.1|694
1637323500000|2021-11-19 12:05:00|63912.4|63902.4|63922.1|63902.1|63923.1|63907.4|63911.7|63892.6|457
1637323800000|2021-11-19 12:10:00|63921.8|63901.8|63904.4|63884.4|63926.1|63911.4|63899.7|63884.2|506
1637324100000|2021-11-19 12:15:00|63904.7|63884.7|63915.8|63895.8|63922.6|63905.6|63904.6|63884.6|611
1637324400000|2021-11-19 12:20:00|63915.7|63895.7|63909.1|63889.1|63917.8|63902.3|63902.4|63883.7|501
1637324700000|2021-11-19 12:25:00|63909.2|63889.2|63908|63898|63914.4|63898.5|63895.7|63880.8|488
1637325000000|2021-11-19 12:30:00|63908.1|63898.1|63926.7|63906.7|63929.5|63912.6|63906.5|63890.8|573
1637325300000|2021-11-19 12:35:00|63926.8|63906.8|63925.9|63915.9|63937.4|63921.3|63920|63905.1|610
1637325600000|2021-11-19 12:40:00|63926.1|63916.1|63938.9|63918.9|63940.4|63923.2|63918.2|63903|576
1637325900000|2021-11-19 12:45:00|63939|63919|63945.1|63925.1|63949.7|63935.2|63937.1|63919|628
1637326200000|2021-11-19 12:50:00|63945.2|63925.2|63939.7|63919.7|63952.6|63937.1|63933.3|63916.6|579
1637326500000|2021-11-19 12:55:00|63940|63920|63947.8|63927.8|63952.8|63934|63934.7|63919.1|843
1637326800000|2021-11-19 13:00:00|63947.6|63927.6|63947|63927|63958.4|63943.3|63938.3|63920.1|887
1637327100000|2021-11-19 13:05:00|63947.1|63927.1|63936.9|63916.9|63949|63934.3|63933.3|63916.7|763
1637327400000|2021-11-19 13:10:00|63935.8|63915.8|63927.9|63917.9|63940.6|63925.8|63925.1|63908.7|681
1637327700000|2021-11-19 13:15:00|63928|63918|63944.6|63924.6|63946.7|63932|63928|63912.6|693
1637328000000|2021-11-19 13:20:00|63944.5|63924.5|63936.4|63916.4|63946.3|63929.9|63930.8|63915|784
1637328300000|2021-11-19 13:25:00|63936.2|63916.2|63921.3|63901.3|63937.7|63923|63913.5|63897.3|773
1637328600000|2021-11-19 13:30:00|63921.1|63901.1|63916.5|63896.5|63927.9|63912.3|63901.8|63886.2|745
1637328900000|2021-11-19 13:35:00|63916.6|63896.6|63914.8|63894.8|63925.9|63910.8|63905.1|63888.1|817
1637329200000|2021-11-19 13:40:00|63914.5|63894.5|63901.8|63881.8|63915.9|63900.2|63894.7|63880.2|722
1637329500000|2021-11-19 13:45:00|63902|63882|63910.2|63890.2|63922.1|63902.1|63891.9|63875.4|834
1637329800000|2021-11-19 13:50:00|63910.5|63890.5|63914|63894|63917.1|63900.5|63899.7|63881.6|800
1637330100000|2021-11-19 13:55:00|63913.8|63893.8|63916.5|63896.5|63920.2|63903.4|63904.4|63885.3|713
1637330400000|2021-11-19 14:00:00|63916.1|63896.1|63905|63895|63918.2|63903.5|63902.6|63887.9|662
1637330700000|2021-11-19 14:05:00|63905.1|63895.1|63902.9|63882.9|63911.2|63896.5|63893.8|63878.9|645
1637331000000|2021-11-19 14:10:00|63903|63883|63898.3|63878.3|63908.5|63893.9|63890.5|63875.4|720
1637331300000|2021-11-19 14:15:00|63898.8|63878.8|63894|63874|63906.6|63891|63891.6|63872|968
1637331600000|2021-11-19 14:20:00|63893.9|63873.9|63875.8|63855.8|63895.6|63876.2|63864.9|63849.4|908
1637331900000|2021-11-19 14:25:00|63871.9|63861.9|63881.8|63861.8|63884.6|63868.4|63870.7|63854.9|838
1637332200000|2021-11-19 14:30:00|63881.2|63861.2|63891.3|63871.3|63896.8|63877.1|63875.7|63860|906
1637332500000|2021-11-19 14:35:00|63890.8|63870.8|63892.5|63882.5|63898.9|63882.6|63880.6|63861.7|836
1637332800000|2021-11-19 14:40:00|63891.9|63881.9|63889.7|63869.7|63897.9|63882.8|63883.9|63865.4|696
1637333100000|2021-11-19 14:45:00|63889.5|63869.5|63882.8|63862.8|63889.5|63869.5|63877.6|63860.7|661
1637333400000|2021-11-19 14:50:00|63882.7|63862.7|63898.1|63878.1|63902.6|63886|63877.4|63861.4|723
1637333700000|2021-11-19 14:55:00|63898|63878|63907|63887|63907|63892.9|63886.1|63870.8|724
1637334000000|2021-11-19 15:00:00|63907.1|63887.1|63918.5|63898.5|63933.5|63913.5|63893.4|63877.8|798
1637334300000|2021-11-19 15:05:00|63918.6|63898.6|63910.9|63890.9|63928.2|63912.8|63905.9|63890.9|654
1637334600000|2021-11-19 15:10:00|63910.8|63890.8|63910.5|63890.5|63917.8|63897.8|63905.5|63889.1|576
1637334900000|2021-11-19 15:15:00|63910.4|63890.4|63900.7|63880.7|63915.5|63895.5|63900.7|63880.7|632
1637335200000|2021-11-19 15:20:00|63900|63880|63901.4|63881.4|63904.7|63888.9|63887.2|63869.8|682
1637335500000|2021-11-19 15:25:00|63896.2|63886.2|63891.8|63871.8|63910.2|63892.5|63889.9|63869.9|667
1637335800000|2021-11-19 15:30:00|63892|63872|63890.6|63870.6|63894.5|63878.9|63882.8|63866.3|587
1637336100000|2021-11-19 15:35:00|63890.7|63870.7|63885.3|63865.3|63899.9|63879.9|63881.7|63861.7|666
1637336400000|2021-11-19 15:40:00|63885.5|63865.5|63890.5|63870.5|63891.5|63873.7|63878.5|63861.8|613
1637336700000|2021-11-19 15:45:00|63890.6|63870.6|63900.8|63880.8|63913.4|63893.4|63887.4|63869.8|912
1637337000000|2021-11-19 15:50:00|63900.5|63880.5|63889.6|63869.6|63900.6|63880.6|63879.6|63864.4|745
1637337300000|2021-11-19 15:55:00|63889.5|63869.5|63879.8|63869.8|63891.6|63876.7|63878.8|63864|657
1637337600000|2021-11-19 16:00:00|63880|63870|63874.8|63864.8|63888|63871.3|63874.6|63859.6|622
1637337900000|2021-11-19 16:05:00|63875|63865|63881.6|63861.6|63884.3|63866.5|63872.2|63856.6|623
1637338200000|2021-11-19 16:10:00|63881.8|63861.8|63877.4|63857.4|63883.6|63863.6|63870.6|63856|487
1637338500000|2021-11-19 16:15:00|63877.3|63857.3|63873.3|63863.3|63879.7|63863.9|63865.4|63850.2|530
1637338800000|2021-11-19 16:20:00|63873.1|63863.1|63872.6|63862.6|63883.6|63867.8|63872.3|63857.3|424
1637339100000|2021-11-19 16:25:00|63872.7|63862.7|63871.2|63861.2|63882.7|63867.5|63871|63857.5|462
1637339400000|2021-11-19 16:30:00|63871.1|63861.1|63869.9|63849.9|63876.5|63861.4|63864.5|63849.7|527
1637339700000|2021-11-19 16:35:00|63870|63850|63870.5|63850.5|63871.4|63853.7|63861.8|63846.7|411
1637340000000|2021-11-19 16:40:00|63870.4|63850.4|63861.9|63851.9|63872.7|63853.5|63861.5|63846.5|427
1637340300000|2021-11-19 16:45:00|63866.3|63846.3|63871|63851|63871.5|63856.4|63861.7|63845.8|442
1637340600000|2021-11-19 16:50:00|63871.1|63851.1|63874.4|63854.4|63874.6|63859.8|63861.6|63846.4|499
1637340900000|2021-11-19 16:55:00|63874.3|63854.3|63866.9|63856.9|63874.8|63859.9|63865|63850.3|411
1637341200000|2021-11-19 17:00:00|63867|63857|63869.6|63849.6|63872.2|63857.1|63862.8|63848.2|400
1637341500000|2021-11-19 17:05:00|63869.5|63849.5|63856.3|63846.3|63870.3|63855.4|63856.1|63841.2|410
1637341800000|2021-11-19 17:10:00|63856.2|63846.2|63869.8|63849.8|63872.3|63857.1|63855.6|63840.4|384
1637342100000|2021-11-19 17:15:00|63863.7|63853.7|63860.1|63850.1|63870.6|63855.6|63857.2|63842.7|338
1637342400000|2021-11-19 17:20:00|63860.2|63850.2|63866.3|63856.3|63873|63857.3|63858.2|63843.4|427
1637342700000|2021-11-19 17:25:00|63866.4|63856.4|63873.1|63853.1|63876.1|63860|63865.6|63851.1|388
1637343000000|2021-11-19 17:30:00|63873.2|63853.2|63871.8|63851.8|63874.2|63857.1|63864.5|63848.7|424
1637343300000|2021-11-19 17:35:00|63871.4|63851.4|63897.3|63877.3|63900.5|63885|63864.1|63846|642
1637343600000|2021-11-19 17:40:00|63897.2|63877.2|63914|63894|63934.1|63914.1|63893.1|63876.9|916
1637343900000|2021-11-19 17:45:00|63913.8|63893.8|63908.8|63888.8|63917.2|63899.3|63895.4|63880|814
1637344200000|2021-11-19 17:50:00|63908.9|63888.9|63887.5|63867.5|63912.6|63897.7|63887.2|63867.2|737
1637344500000|2021-11-19 17:55:00|63887.7|63867.7|63896.3|63876.3|63897.1|63882|63881.4|63865.7|629
1637344800000|2021-11-19 18:00:00|63891.3|63881.3|63908.4|63888.4|63915.7|63897.2|63891.2|63875.9|584
1637345100000|2021-11-19 18:05:00|63903.5|63893.5|63903.9|63883.9|63915.1|63897.5|63897.6|63879.4|642
1637345400000|2021-11-19 18:10:00|63903.6|63883.6|63903.2|63883.2|63907.3|63892.2|63893.6|63876.5|644
1637345700000|2021-11-19 18:15:00|63903.3|63883.3|63905.7|63885.7|63907|63891.7|63897.6|63880.4|480
1637346000000|2021-11-19 18:20:00|63905.3|63885.3|63897.3|63887.3|63907.5|63890.7|63895.7|63880|501
1637346300000|2021-11-19 18:25:00|63897.4|63887.4|63906.7|63886.7|63909|63893.9|63894.7|63879.8|491
1637346600000|2021-11-19 18:30:00|63909.7|63889.7|63914.7|63894.7|63915.6|63900.2|63901|63886.4|661
1637346900000|2021-11-19 18:35:00|63914.8|63894.8|63918.3|63898.3|63918.5|63903.3|63905.4|63889|533
1637347200000|2021-11-19 18:40:00|63918.4|63898.4|63916|63896|63922.7|63907.1|63911.2|63895.3|446
1637347500000|2021-11-19 18:45:00|63915.7|63895.7|63919.4|63899.4|63922.7|63907.3|63911.4|63895.7|459
1637347800000|2021-11-19 18:50:00|63919.5|63899.5|63928|63908|63932.6|63916.4|63913.9|63898.9|421
1637348100000|2021-11-19 18:55:00|63928.2|63908.2|63922.4|63902.4|63932.7|63919.2|63918|63902.1|448
1637348400000|2021-11-19 19:00:00|63922.5|63902.5|63922.7|63902.7|63923.8|63907.3|63914.5|63899.5|366
1637348700000|2021-11-19 19:05:00|63922.6|63902.6|63917.4|63907.4|63927.9|63911.8|63917.3|63901.9|420
1637349000000|2021-11-19 19:10:00|63917.5|63907.5|63919.2|63909.2|63926.9|63911.6|63917.4|63902.4|348
1637349300000|2021-11-19 19:15:00|63919.3|63909.3|63922.3|63902.3|63925|63909.3|63916.6|63901.2|317
1637349600000|2021-11-19 19:20:00|63922.4|63902.4|63913|63893|63923|63907.7|63908.2|63891.4|321
1637349900000|2021-11-19 19:25:00|63913.4|63893.4|63921.7|63901.7|63922.4|63907|63904.3|63888.6|310
1637350200000|2021-11-19 19:30:00|63922.1|63902.1|63924.9|63904.9|63925.3|63909.3|63913.2|63897.2|346
1637350500000|2021-11-19 19:35:00|63924.6|63904.6|63914.7|63894.7|63924.8|63909.3|63909.7|63894.2|246
1637350800000|2021-11-19 19:40:00|63915|63895|63915.1|63895.1|63917|63901.7|63908.9|63893.5|248
1637351100000|2021-11-19 19:45:00|63915|63895|63914.4|63894.4|63916.7|63900.7|63910|63894.2|230
1637351400000|2021-11-19 19:50:00|63914.3|63894.3|63917.3|63897.3|63917.7|63900.8|63907.6|63891.2|239
1637351700000|2021-11-19 19:55:00|63911.1|63901.1|63916.7|63896.7|63917.9|63902.4|63910|63894|403
1637352000000|2021-11-19 20:00:00|63916.8|63896.8|63915.4|63895.4|63918|63901.6|63910.6|63894.9|442
1637352300000|2021-11-19 20:05:00|63915.3|63895.3|63920.2|63900.2|63921|63901|63909.9|63894.2|269
1637352600000|2021-11-19 20:10:00|63920.3|63900.3|63922.6|63902.6|63922.9|63907.7|63915.4|63899.6|244
1637352900000|2021-11-19 20:15:00|63923.2|63903.2|63914.3|63904.3|63927.4|63909.4|63914.3|63899|299
1637353200000|2021-11-19 20:20:00|63914.6|63904.6|63922.5|63902.5|63922.9|63905.5|63914.2|63899.3|315
1637353500000|2021-11-19 20:25:00|63922.7|63902.7|63925.3|63905.3|63928.4|63912.1|63921|63901.4|263
1637353800000|2021-11-19 20:30:00|63925.8|63905.8|63922.3|63902.3|63926.3|63911.1|63918.8|63902|296
1637354100000|2021-11-19 20:35:00|63922.2|63902.2|63923.6|63903.6|63925.1|63910|63917|63901|252
1637354400000|2021-11-19 20:40:00|63923.5|63903.5|63921.8|63901.8|63923.7|63907|63916.5|63900.8|200
1637354700000|2021-11-19 20:45:00|63921.7|63901.7|63914.2|63894.2|63924.6|63907.6|63912.6|63892.6|338
1637355000000|2021-11-19 20:50:00|63914.3|63894.3|63909.4|63889.4|63915.2|63895.2|63908.5|63888.5|289
1637355300000|2021-11-19 20:55:00|63909.7|63889.7|63922.1|63902.1|63922.9|63907.5|63907.5|63887.5|404
1637355600000|2021-11-19 21:00:00|63922.5|63902.5|63920|63900|63924.4|63904.4|63919.6|63899.6|298
1637355900000|2021-11-19 21:05:00|63920.1|63900.1|63920.1|63900.1|63920.5|63900.5|63919.5|63899.5|165
1637356200000|2021-11-19 21:10:00|63920|63900|63910|63890|63920.2|63900.2|63904.3|63884.3|244
1637356500000|2021-11-19 21:15:00|63910.3|63890.3|63906.1|63886.1|63910.4|63890.4|63905.4|63885.4|186
1637356800000|2021-11-19 21:20:00|63906|63886|63909.2|63889.2|63909.9|63889.9|63905.1|63885.1|228
1637357100000|2021-11-19 21:25:00|63909.1|63889.1|63911.7|63891.7|63912.5|63892.5|63909.1|63889.1|108
1637357400000|2021-11-19 21:30:00|63911.4|63891.4|63902.9|63882.9|63912.5|63892.5|63902.1|63882.1|200
1637357700000|2021-11-19 21:35:00|63903|63883|63904|63884|63905.2|63885.2|63900.2|63880.2|315
1637358000000|2021-11-19 21:40:00|63904.3|63884.3|63904.8|63884.8|63906.8|63886.8|63903.9|63883.9|288
1637358300000|2021-11-19 21:45:00|63904.4|63884.4|63906.5|63886.5|63907.5|63887.5|63903.9|63883.9|229
1637358600000|2021-11-19 21:50:00|63906.6|63886.6|63917.3|63897.3|63922.2|63902.2|63904.7|63884.7|278
1637358900000|2021-11-19 21:55:00|63917.4|63897.4|63924.1|63904.1|63929.5|63909.5|63916.6|63896.6|268
1637528400000|2021-11-21 21:00:00|63921|63899|63930.1|63908.1|63930.2|63908.2|63921|63899|37
1637528700000|2021-11-21 21:05:00|63921|63899|63930.1|63908.1|63930.1|63908.1|63921|63899|21
1637529000000|2021-11-21 21:10:00|63924.6|63902.6|63921|63899|63924.6|63902.6|63918.8|63896.8|8
1637529300000|2021-11-21 21:15:00|63924.6|63902.6|63921|63899|63924.6|63902.6|63921|63899|2
1637529600000|2021-11-21 21:20:00|63929.9|63907.9|63921|63899|63929.9|63907.9|63921|63899|3
1637529900000|2021-11-21 21:25:00|63929.8|63907.8|63921|63899|63929.8|63907.8|63921|63899|8
1637530200000|2021-11-21 21:30:00|63929.8|63907.8|63921|63899|63929.8|63907.8|63918.8|63896.8|13
1637530500000|2021-11-21 21:35:00|63929.6|63907.6|63929.1|63907.1|63929.6|63907.6|63920.1|63898.1|37
1637530800000|2021-11-21 21:40:00|63928.7|63906.7|63921|63899|63929.6|63907.6|63920.2|63898.2|35
1637531100000|2021-11-21 21:45:00|63929.6|63907.6|63929.3|63907.3|63929.6|63907.6|63920.2|63898.2|32
1637531400000|2021-11-21 21:50:00|63929.6|63907.6|63930.2|63908.2|63930.3|63908.3|63920.5|63898.5|33
1637531700000|2021-11-21 21:55:00|63921|63899|63928.6|63906.6|63930.2|63908.2|63920.5|63898.5|19
1637532000000|2021-11-21 22:00:00|63928.8|63906.8|63944.8|63892.6|63963.7|63907.8|63915.9|63833|115
1637532300000|2021-11-21 22:05:00|63939.5|63870.3|63946|63870.8|63969.7|63894.2|63939.3|63832.7|177
1637532600000|2021-11-21 22:10:00|63944.2|63882.3|63949|63900.6|63962.3|63916.1|63938.1|63836.7|226
1637532900000|2021-11-21 22:15:00|63948.8|63902.1|63952.1|63838.8|63959.8|63912.6|63941.3|63833|270
1637533200000|2021-11-21 22:20:00|63952.3|63838.4|63949.3|63841.5|63956.6|63856.9|63943.1|63834.3|174
1637533500000|2021-11-21 22:25:00|63946.8|63855.4|63957|63907.2|63957.8|63919.7|63940.9|63833.7|195
1637533800000|2021-11-21 22:30:00|63951.6|63912.5|63947.3|63825.3|63959.8|63912.5|63936.4|63818.1|248
1637534100000|2021-11-21 22:35:00|63936.9|63824.2|63941.2|63893.2|63960.5|63898.4|63935|63820.4|337
1637534400000|2021-11-21 22:40:00|63942.2|63892.6|63946|63887.3|63951.4|63920.2|63930.4|63884|232
1637534700000|2021-11-21 22:45:00|63944|63890.6|63941.3|63895.9|63950.7|63910.3|63929.7|63887.3|129
1637535000000|2021-11-21 22:50:00|63939.8|63896.1|63931.3|63909.3|63958.6|63910.1|63929|63883.4|121
1637535300000|2021-11-21 22:55:00|63939.6|63900.7|63942.6|63822.6|63948.2|63910.1|63931.3|63817.7|154
1637535600000|2021-11-21 23:00:00|63943.3|63823.3|63942.6|63829.7|63947.2|63847.4|63923.4|63817.6|201
1637535900000|2021-11-21 23:05:00|63942.4|63829.6|63939.1|63919.1|63969.8|63919.7|63915.8|63823|360
1637536200000|2021-11-21 23:10:00|63939.8|63919.8|63939.3|63919.3|63942.3|63922.3|63937.9|63917.9|199
1637536500000|2021-11-21 23:15:00|63939.8|63919.8|63941|63921|63942.4|63922.4|63937.2|63917.2|154
1637536800000|2021-11-21 23:20:00|63940.6|63920.6|63936.6|63916.6|63941.7|63921.7|63934.3|63914.3|182
1637537100000|2021-11-21 23:25:00|63936.4|63916.4|63939|63919|63941.7|63920.1|63930.9|63910.9|244
1637537400000|2021-11-21 23:30:00|63938.9|63918.9|63941.2|63921.2|63943|63921.9|63936.5|63911.7|219
1637537700000|2021-11-21 23:35:00|63941|63921|63941.6|63921.6|63944.4|63924.4|63939.4|63919.4|175
1637538000000|2021-11-21 23:40:00|63941.8|63921.8|63940.5|63920.5|63943.1|63923.1|63939.6|63919.6|143
1637538300000|2021-11-21 23:45:00|63940.6|63920.6|63941|63921|63941.9|63921.9|63939.4|63919.4|115
1637538600000|2021-11-21 23:50:00|63941.2|63921.2|63940.1|63920.1|63943.1|63923.1|63938|63918|137
1637538900000|2021-11-21 23:55:00|63939.9|63919.9|63941.6|63921.6|63945.2|63925.2|63938.3|63918.3|157
1637539200000|2021-11-22 00:00:00|63940.5|63920.5|63938.8|63918.8|63941.4|63921.4|63937.1|63917.1|192
1637539500000|2021-11-22 00:05:00|63938.9|63918.9|63939.6|63919.6|63941.8|63921.8|63937.1|63917.1|179
1637539800000|2021-11-22 00:10:00|63939|63919|63926.1|63906.1|63939.8|63919.8|63912.3|63881.4|435
1637540100000|2021-11-22 00:15:00|63925.9|63905.9|63931.6|63911.6|63931.6|63911.6|63924.5|63904.5|276
1637540400000|2021-11-22 00:20:00|63931.9|63911.9|63928.7|63908.7|63932|63912|63927.9|63907.9|212
1637540700000|2021-11-22 00:25:00|63928.4|63908.4|63917.2|63897.2|63930.4|63910.4|63912.5|63892.5|310
1637541000000|2021-11-22 00:30:00|63917.6|63897.6|63926.1|63906.1|63926.3|63906.3|63915.3|63895.3|223
1637541300000|2021-11-22 00:35:00|63926.2|63906.2|63921.8|63901.8|63928.8|63908.8|63917.6|63897.6|349
1637541600000|2021-11-22 00:40:00|63921.9|63901.9|63942.7|63922.7|63943.3|63923.3|63921.3|63901.3|341
1637541900000|2021-11-22 00:45:00|63942.8|63922.8|63947.4|63927.4|63948.7|63933|63940.1|63922.6|336
1637542200000|2021-11-22 00:50:00|63947.3|63927.3|63961.2|63941.2|63961.6|63946.9|63938.9|63918.9|479
1637542500000|2021-11-22 00:55:00|63961.7|63941.7|63949.2|63929.2|63962.2|63946.8|63949.2|63929.2|458
1637542800000|2021-11-22 01:00:00|63948.9|63928.9|63937.7|63917.7|63948.9|63932.5|63935.2|63915.2|634
1637543100000|2021-11-22 01:05:00|63937.4|63917.4|63938.3|63918.3|63941.3|63926.4|63930.4|63915.4|551
1637543400000|2021-11-22 01:10:00|63937.9|63917.9|63943.1|63923.1|63943.3|63926.3|63932.3|63916.2|610
1637543700000|2021-11-22 01:15:00|63942.2|63922.2|63934|63914|63948.9|63928.9|63932.9|63912.9|695
1637544000000|2021-11-22 01:20:00|63934.4|63914.4|63930.9|63910.9|63941.6|63924.8|63924.7|63908.8|706
1637544300000|2021-11-22 01:25:00|63931.2|63911.2|63931.6|63911.6|63937.7|63922.8|63926.4|63909.1|599
1637544600000|2021-11-22 01:30:00|63933.1|63913.1|63910.8|63900.8|63935|63919.6|63905.9|63890.2|894
1637544900000|2021-11-22 01:35:00|63911|63901|63906.3|63896.3|63924.6|63909.2|63906|63893.1|675
1637545200000|2021-11-22 01:40:00|63906.5|63896.5|63917.4|63907.4|63925.8|63909.5|63906.1|63896.1|587
1637545500000|2021-11-22 01:45:00|63917|63907|63913|63903|63927.3|63910.1|63911.3|63896.7|703
1637545800000|2021-11-22 01:50:00|63913.1|63903.1|63910.3|63900.3|63918.5|63904|63906.9|63893.5|606
1637546100000|2021-11-22 01:55:00|63910|63900|63909.9|63899.9|63928.3|63912.7|63908.8|63893.8|711
1637546400000|2021-11-22 02:00:00|63910|63900|63897.4|63887.4|63913.5|63902.1|63889.9|63874.7|557
1637546700000|2021-11-22 02:05:00|63897.3|63887.3|63906.1|63896.1|63911.1|63896.1|63894.2|63879.7|653
1637547000000|2021-11-22 02:10:00|63906.2|63896.2|63898|63888|63910.6|63896.4|63896.8|63883.1|562
1637547300000|2021-11-22 02:15:00|63899|63889|63904.5|63894.5|63910.1|63895.5|63898.9|63884.5|530
1637547600000|2021-11-22 02:20:00|63904.6|63894.6|63909.3|63899.3|63913|63900.4|63904.2|63891.9|453
1637547900000|2021-11-22 02:25:00|63909.2|63899.2|63899.3|63889.3|63909.3|63899.3|63892.9|63882.2|562
1637548200000|2021-11-22 02:30:00|63899.4|63889.4|63897.5|63887.5|63900.4|63890.4|63894.4|63884.4|453
1637548500000|2021-11-22 02:35:00|63897.4|63887.4|63893.3|63883.3|63905.5|63894|63893|63883|583
1637548800000|2021-11-22 02:40:00|63893.2|63883.2|63888.8|63878.8|63896.8|63885.1|63883.8|63871.3|650
1637549100000|2021-11-22 02:45:00|63888.7|63878.7|63888.1|63878.1|63895|63880.4|63881|63867.2|522
1637549400000|2021-11-22 02:50:00|63888|63878|63889.1|63879.1|63894.8|63881.6|63887.3|63872.5|314
1637549700000|2021-11-22 02:55:00|63889.3|63879.3|63871.7|63861.7|63893.1|63879.3|63871.1|63856.6|497
1637550000000|2021-11-22 03:00:00|63871.8|63861.8|63875.8|63865.8|63880.6|63867.5|63871.5|63859.9|420
1637550300000|2021-11-22 03:05:00|63875.7|63865.7|63874.2|63864.2|63878|63868|63871.3|63861.3|569
1637550600000|2021-11-22 03:10:00|63874|63864|63876.3|63866.3|63882|63872|63871.8|63861.8|445
1637550900000|2021-11-22 03:15:00|63876.2|63866.2|63872.6|63862.6|63879|63868.3|63871.3|63856.6|548
1637551200000|2021-11-22 03:20:00|63872.7|63862.7|63869.7|63849.7|63878.5|63864.2|63860.4|63847.5|679
1637551500000|2021-11-22 03:25:00|63869.5|63849.5|63869.7|63859.7|63873.8|63859.9|63862.2|63847.8|533
1637551800000|2021-11-22 03:30:00|63869.8|63859.8|63867.4|63857.4|63875|63860.5|63865|63851.6|396
1637552100000|2021-11-22 03:35:00|63867.5|63857.5|63869.7|63859.7|63871.6|63861.6|63865.3|63855.3|398
1637552400000|2021-11-22 03:40:00|63870.1|63860.1|63868.2|63858.2|63870.2|63860.2|63867.1|63857.1|253
1637552700000|2021-11-22 03:45:00|63868.5|63858.5|63870.8|63860.8|63876.6|63866.1|63865.9|63855.9|373
1637553000000|2021-11-22 03:50:00|63870.9|63860.9|63861.7|63851.7|63871.2|63861.2|63860.9|63850.9|376
1637553300000|2021-11-22 03:55:00|63862.1|63852.1|63861.3|63851.3|63864.2|63854.2|63858.4|63848.4|386
1637553600000|2021-11-22 04:00:00|63861.1|63851.1|63858.8|63848.8|63862.1|63852|63856.1|63841.9|352
1637553900000|2021-11-22 04:05:00|63859.2|63849.2|63855.4|63845.4|63863.1|63849.4|63852.7|63838.1|420
1637554200000|2021-11-22 04:10:00|63855.6|63845.6|63860.2|63850.2|63865.3|63850.3|63855|63842|307
1637554500000|2021-11-22 04:15:00|63860.1|63850.1|63860|63850|63866.2|63850.9|63855.1|63840.9|452
1637554800000|2021-11-22 04:20:00|63860.1|63850.1|63858.7|63848.7|63865.8|63851|63857.8|63842.6|425
1637555100000|2021-11-22 04:25:00|63858.6|63848.6|63864.3|63854.3|63870.4|63854.7|63857.6|63843.1|415
1637555400000|2021-11-22 04:30:00|63864|63854|63860.4|63850.4|63869.1|63854.7|63857|63842.1|505
1637555700000|2021-11-22 04:35:00|63860.3|63850.3|63859.4|63849.4|63865.1|63850.8|63858.7|63845.1|327
1637556000000|2021-11-22 04:40:00|63859.3|63849.3|63866.6|63856.6|63867|63857|63858.2|63843.5|298
1637556300000|2021-11-22 04:45:00|63866.8|63856.8|63861.7|63851.7|63872.7|63858.9|63860.8|63848.9|439
1637556600000|2021-11-22 04:50:00|63861.3|63851.3|63865.3|63845.3|63867.9|63852.6|63857.1|63842.1|517
1637556900000|2021-11-22 04:55:00|63865|63845|63856.5|63846.5|63865.5|63850.8|63855.7|63840.8|462
1637557200000|2021-11-22 05:00:00|63856.6|63846.6|63860.6|63850.6|63865.3|63852|63855.6|63843|529
1637557500000|2021-11-22 05:05:00|63860.8|63850.8|63859.7|63849.7|63861.8|63851.8|63859.3|63849.3|372
1637557800000|2021-11-22 05:10:00|63859.6|63849.6|63859.5|63849.5|63860.4|63850.4|63859|63849|368
1637558100000|2021-11-22 05:15:00|63859.4|63849.4|63854.3|63844.3|63861|63849.7|63848.5|63833.6|431
1637558400000|2021-11-22 05:20:00|63854.4|63844.4|63854.2|63844.2|63856.9|63846.9|63852.6|63842.6|319
1637558700000|2021-11-22 05:25:00|63854.3|63844.3|63852.1|63842.1|63859.3|63845.3|63848.6|63833.9|342
1637559000000|2021-11-22 05:30:00|63852.2|63842.2|63853.6|63843.6|63858.3|63844.1|63849|63835.1|363
1637559300000|2021-11-22 05:35:00|63853.7|63843.7|63857.9|63837.9|63862|63848.3|63853.1|63837.9|337
1637559600000|2021-11-22 05:40:00|63858.2|63838.2|63861.9|63841.9|63862.2|63847.8|63854.4|63838.2|309
1637559900000|2021-11-22 05:45:00|63861.8|63841.8|63859.3|63849.3|63865|63850.3|63856|63841|387
1637560200000|2021-11-22 05:50:00|63859.2|63849.2|63862.1|63852.1|63866.5|63852.6|63857.1|63843.8|405
1637560500000|2021-11-22 05:55:00|63862.2|63852.2|63845|63835|63866.1|63853.6|63845|63830.1|549
1637560800000|2021-11-22 06:00:00|63845.6|63835.6|63841.2|63831.2|63850.3|63836|63827.7|63812.3|675
1637561100000|2021-11-22 06:05:00|63841.4|63831.4|63844.1|63834.1|63846.5|63836.5|63839.8|63829.8|424
1637561400000|2021-11-22 06:10:00|63844|63834|63839.9|63829.9|63848.9|63838.9|63839.2|63825.1|475
1637561700000|2021-11-22 06:15:00|63840.4|63830.4|63836.3|63826.3|63841.9|63831.3|63832.2|63821.6|390
1637562000000|2021-11-22 06:20:00|63835.7|63825.7|63840.2|63830.2|63842.1|63832.1|63834.4|63820.2|408
1637562300000|2021-11-22 06:25:00|63840.1|63830.1|63824.7|63814.7|63840.2|63830.2|63821.3|63809.4|569
1637562600000|2021-11-22 06:30:00|63824.4|63814.4|63826.6|63816.6|63828.6|63817.5|63821.5|63808.6|555
1637562900000|2021-11-22 06:35:00|63827|63817|63829.1|63819.1|63832.2|63819.1|63814.6|63798.3|588
1637563200000|2021-11-22 06:40:00|63829|63819|63832.2|63822.2|63835.9|63824.5|63826.8|63813.4|512
1637563500000|2021-11-22 06:45:00|63832.5|63822.5|63827.5|63817.5|63834.5|63824.5|63820.9|63810.9|455
1637563800000|2021-11-22 06:50:00|63827.6|63817.6|63823.5|63813.5|63834.1|63819.3|63815.1|63805.1|397
1637564100000|2021-11-22 06:55:00|63823.3|63813.3|63842.5|63832.5|63850.1|63835|63820.6|63810.6|614
1637564400000|2021-11-22 07:00:00|63841.2|63831.2|63836.3|63826.3|63841.3|63831.3|63830.1|63820.1|535
1637564700000|2021-11-22 07:05:00|63836.5|63826.5|63839.3|63829.3|63846.6|63834.5|63832.2|63820|450
1637565000000|2021-11-22 07:10:00|63839.2|63829.2|63839.7|63829.7|63842.8|63832.8|63831.8|63820.1|457
1637565300000|2021-11-22 07:15:00|63839.2|63829.2|63828.9|63818.9|63839.6|63829.6|63828|63818|413
1637565600000|2021-11-22 07:20:00|63827.8|63817.8|63828.2|63818.2|63834.2|63824.2|63826.3|63816.3|312
1637565900000|2021-11-22 07:25:00|63828.1|63818.1|63833.6|63823.6|63838.4|63828.4|63826.5|63811.7|479
1637566200000|2021-11-22 07:30:00|63833.8|63823.8|63830|63820|63836.5|63826.5|63828.4|63813.8|437
1637566500000|2021-11-22 07:35:00|63830.1|63820.1|63838.4|63828.4|63841|63828.6|63829.1|63819.1|445
1637566800000|2021-11-22 07:40:00|63838.5|63828.5|63835.6|63825.6|63842.6|63829.9|63829.7|63815.3|587
1637567100000|2021-11-22 07:45:00|63835.9|63825.9|63835.4|63825.4|63839.6|63829.6|63834.8|63824.8|413
1637567400000|2021-11-22 07:50:00|63835.3|63825.3|63833.6|63823.6|63837.9|63827.9|63832.2|63822.2|457
1637567700000|2021-11-22 07:55:00|63833.9|63823.9|63844|63834|63849.8|63836.1|63833.7|63823.7|539
1637568000000|2021-11-22 08:00:00|63843.8|63833.8|63831.9|63821.9|63851.4|63841.4|63831.5|63818.7|674
1637568300000|2021-11-22 08:05:00|63831.8|63821.8|63830|63820|63836.6|63823.5|63816.3|63806.3|612
1637568600000|2021-11-22 08:10:00|63830.1|63820.1|63825.8|63815.8|63835.9|63825.9|63825.5|63815.3|645
1637568900000|2021-11-22 08:15:00|63825.9|63815.9|63821.1|63811.1|63829.6|63819.6|63819.9|63809.9|586
1637569200000|2021-11-22 08:20:00|63820.9|63810.9|63798.9|63788.9|63820.9|63810.9|63795.7|63780.8|725
1637569500000|2021-11-22 08:25:00|63799|63789|63789.8|63769.8|63819.4|63809.4|63785.6|63766.4|699
1637569800000|2021-11-22 08:30:00|63790.1|63770.1|63792.2|63782.2|63800.9|63787|63778|63758.9|754
1637570100000|2021-11-22 08:35:00|63792.1|63782.1|63792.6|63782.6|63797.9|63787.9|63782.6|63772.2|638
1637570400000|2021-11-22 08:40:00|63793.2|63783.2|63798.9|63788.9|63798.9|63788.9|63784.5|63774.5|564
1637570700000|2021-11-22 08:45:00|63798.8|63788.8|63812.6|63802.6|63813.9|63803.9|63797|63787|596
1637571000000|2021-11-22 08:50:00|63812.8|63802.8|63822.5|63812.5|63832.5|63818.3|63811.7|63801.7|556
1637571300000|2021-11-22 08:55:00|63822.3|63812.3|63836.1|63826.1|63844|63834|63820.1|63807.2|567
1637571600000|2021-11-22 09:00:00|63836.4|63826.4|63831.9|63821.9|63842|63832|63826.3|63816.3|705
1637571900000|2021-11-22 09:05:00|63831.8|63821.8|63840.6|63830.6|63847.5|63833.4|63828.8|63818.8|585
1637572200000|2021-11-22 09:10:00|63840.7|63830.7|63844.6|63834.6|63849|63835.2|63840.5|63827.6|409
1637572500000|2021-11-22 09:15:00|63844.7|63834.7|63829.9|63819.9|63845.1|63835.1|63827.4|63812.2|446
1637572800000|2021-11-22 09:20:00|63830|63820|63825.7|63815.7|63835|63821.5|63818.3|63806.1|519
1637573100000|2021-11-22 09:25:00|63825.9|63815.9|63834.7|63824.7|63838.4|63826.4|63821.1|63808.7|466
1637573400000|2021-11-22 09:30:00|63834.2|63824.2|63836.3|63826.3|63840.3|63826.7|63830|63815.1|379
1637573700000|2021-11-22 09:35:00|63836.6|63826.6|63839|63829|63842.1|63829.3|63830.8|63817.5|465
1637574000000|2021-11-22 09:40:00|63838.9|63828.9|63843.6|63833.6|63849|63836|63838.6|63824.2|400
1637574300000|2021-11-22 09:45:00|63843.5|63833.5|63848.1|63838.1|63853.9|63840.5|63843.3|63830.7|494
1637574600000|2021-11-22 09:50:00|63848.2|63838.2|63848.6|63838.6|63854.5|63842.5|63845|63832.5|465
1637574900000|2021-11-22 09:55:00|63848.4|63838.4|63850.4|63840.4|63858.9|63843.9|63846.4|63836.3|341
1637575200000|2021-11-22 10:00:00|63850.5|63840.5|63846.4|63836.4|63856.9|63842.6|63845.1|63831|289
1637575500000|2021-11-22 10:05:00|63846.5|63836.5|63842|63832|63851.3|63836.9|63842|63831.2|231
1637575800000|2021-11-22 10:10:00|63842.1|63832.1|63848.7|63838.7|63853.8|63839.2|63842|63829.2|341
1637576100000|2021-11-22 10:15:00|63848.6|63838.6|63839.6|63829.6|63857.6|63842.8|63838.8|63826.2|290
1637576400000|2021-11-22 10:20:00|63839.7|63829.7|63830.5|63820.5|63841.5|63829.9|63828.7|63813.9|346
1637576700000|2021-11-22 10:25:00|63830.4|63820.4|63820.6|63810.6|63834.3|63822.2|63816.2|63804.2|472
1637577000000|2021-11-22 10:30:00|63820.7|63810.7|63820.1|63810.1|63824.6|63810.9|63816.3|63803.3|402
1637577300000|2021-11-22 10:35:00|63820|63810|63829.6|63819.6|63835.5|63820.2|63819.1|63809.1|471
1637577600000|2021-11-22 10:40:00|63829.8|63819.8|63827.4|63817.4|63835.2|63822.1|63823.7|63809.1|517
1637577900000|2021-11-22 10:45:00|63827.6|63817.6|63819|63809|63830.3|63818|63818.9|63807.5|367
1637578200000|2021-11-22 10:50:00|63818.8|63808.8|63812|63802|63827.8|63813|63810.1|63795.3|390
1637578500000|2021-11-22 10:55:00|63811.9|63801.9|63817.1|63807.1|63819.7|63809.5|63811.7|63799.1|398
1637578800000|2021-11-22 11:00:00|63817.3|63807.3|63818.8|63808.8|63823.8|63811.1|63813.7|63800.3|422
1637579100000|2021-11-22 11:05:00|63818.7|63808.7|63822|63812|63827.3|63812.6|63816|63802.2|393
1637579400000|2021-11-22 11:10:00|63822.1|63812.1|63826.6|63816.6|63830.7|63817.6|63818.7|63806.1|415
1637579700000|2021-11-22 11:15:00|63826.5|63816.5|63836.6|63826.6|63837.4|63827.4|63825.8|63815.8|300
1637580000000|2021-11-22 11:20:00|63836.7|63826.7|63832.4|63822.4|63840.8|63830.8|63831.5|63817.1|341
1637580300000|2021-11-22 11:25:00|63832.5|63822.5|63833.1|63823.1|63838.3|63823.3|63830|63815.3|264
1637580600000|2021-11-22 11:30:00|63833.2|63823.2|63828.6|63818.6|63835.7|63824.5|63826.7|63815.6|292
1637580900000|2021-11-22 11:35:00|63828.9|63818.9|63832.3|63822.3|63834.8|63822.3|63827.5|63814.8|281
1637581200000|2021-11-22 11:40:00|63832.2|63822.2|63834.2|63824.2|63839.5|63824.6|63828.1|63818.1|333
1637581500000|2021-11-22 11:45:00|63834.1|63824.1|63833.7|63823.7|63839.4|63824.5|63831.9|63817.1|355
1637581800000|2021-11-22 11:50:00|63838.6|63818.6|63851.9|63831.9|63854|63838.3|63832.8|63818.6|657
1637582100000|2021-11-22 11:55:00|63852|63832|63846.5|63836.5|63856.6|63841.5|63846.5|63831.6|556
1637582400000|2021-11-22 12:00:00|63846.7|63836.7|63842.2|63822.2|63854.3|63839.1|63838.8|63822.2|488
1637582700000|2021-11-22 12:05:00|63842.5|63822.5|63837|63817|63842.6|63825.6|63831.9|63815.8|366
1637583000000|2021-11-22 12:10:00|63837.1|63817.1|63833.6|63823.6|63838.5|63824.1|63831.3|63815.8|352
1637583300000|2021-11-22 12:15:00|63833.8|63823.8|63833.9|63823.9|63838.8|63824.4|63832|63816.6|373
1637583600000|2021-11-22 12:20:00|63834|63824|63836.6|63826.6|63843.1|63829|63833.6|63821.8|459
1637583900000|2021-11-22 12:25:00|63836.7|63826.7|63821.3|63811.3|63837.5|63827.5|63820.7|63803.1|365
1637584200000|2021-11-22 12:30:00|63821.4|63811.4|63820.3|63810.3|63826.9|63812|63816.3|63796.3|354
1637584500000|2021-11-22 12:35:00|63820.2|63810.2|63823.4|63813.4|63828.9|63813.7|63813.6|63798.6|353
1637584800000|2021-11-22 12:40:00|63823.6|63813.6|63832.8|63822.8|63837.9|63824.2|63823.2|63812.5|392
1637585100000|2021-11-22 12:45:00|63832.9|63822.9|63828.5|63818.5|63836.4|63823.8|63825.5|63810.8|357
1637585400000|2021-11-22 12:50:00|63828.7|63818.7|63833.2|63823.2|63838.3|63824.3|63826.7|63813.9|301
1637585700000|2021-11-22 12:55:00|63831.7|63821.7|63836.7|63826.7|63842.2|63827.3|63827.6|63812.6|429
1637586000000|2021-11-22 13:00:00|63836.8|63826.8|63837.1|63827.1|63847.1|63833.5|63833.6|63820.1|731
1637586300000|2021-11-22 13:05:00|63837|63827|63837.2|63827.2|63844.9|63829.3|63828.2|63815.9|656
1637586600000|2021-11-22 13:10:00|63841.9|63821.9|63834.9|63824.9|63846.9|63832|63833.2|63819.7|562
1637586900000|2021-11-22 13:15:00|63835|63825|63832.6|63822.6|63853.2|63838.4|63831.9|63816.9|524
1637587200000|2021-11-22 13:20:00|63833.1|63823.1|63830.2|63820.2|63843.1|63828.5|63822.4|63808.1|602
1637587500000|2021-11-22 13:25:00|63831.2|63821.2|63842.4|63822.4|63845.7|63830.7|63828.6|63813.9|462
1637587800000|2021-11-22 13:30:00|63842.3|63822.3|63819.4|63809.4|63842.3|63826.9|63816.9|63801.4|465
1637588100000|2021-11-22 13:35:00|63819.5|63809.5|63828.3|63818.3|63838.8|63824.1|63818.6|63807|556
1637588400000|2021-11-22 13:40:00|63828.1|63818.1|63827.5|63817.5|63846.4|63833.1|63825.9|63811.6|543
1637588700000|2021-11-22 13:45:00|63827.4|63817.4|63835.9|63825.9|63844.3|63829.6|63816.1|63801|558
1637589000000|2021-11-22 13:50:00|63840.8|63820.8|63823.2|63813.2|63840.8|63825.7|63823.2|63809|552
1637589300000|2021-11-22 13:55:00|63828.3|63808.3|63821.3|63811.3|63836.7|63821.9|63815.2|63799.9|659
1637589600000|2021-11-22 14:00:00|63821.2|63811.2|63845.3|63825.3|63862.4|63842.4|63821.2|63811.2|1010
1637589900000|2021-11-22 14:05:00|63845.1|63825.1|63869|63859|63877.8|63862.8|63844.9|63824.9|855
1637590200000|2021-11-22 14:10:00|63868.9|63858.9|63871.9|63861.9|63876|63862.3|63859.8|63847.3|683
1637590500000|2021-11-22 14:15:00|63877.2|63857.2|63883.5|63873.5|63891.2|63875.7|63870.8|63855.9|799
1637590800000|2021-11-22 14:20:00|63883.4|63873.4|63876.2|63866.2|63902.3|63887.6|63870.7|63854.2|793
1637591100000|2021-11-22 14:25:00|63876|63866|63893|63873|63900|63882|63866.8|63855.4|829
1637591400000|2021-11-22 14:30:00|63892.7|63872.7|63907.9|63887.9|63908.5|63894.4|63885.3|63869.1|863
1637591700000|2021-11-22 14:35:00|63906.8|63886.8|63901.7|63881.7|63907.2|63894.2|63889.1|63874.7|774
1637592000000|2021-11-22 14:40:00|63901.9|63881.9|63871.1|63861.1|63902.8|63889.6|63870.7|63855.3|733
1637592300000|2021-11-22 14:45:00|63870.8|63860.8|63837.7|63827.7|63876.8|63862.2|63837.6|63822.5|797
1637592600000|2021-11-22 14:50:00|63838|63828|63853.3|63843.3|63856.9|63846.9|63837.9|63822.5|622
1637592900000|2021-11-22 14:55:00|63853.1|63843.1|63859.1|63839.1|63867.7|63852.9|63851.9|63839|515
1637593200000|2021-11-22 15:00:00|63859|63839|63864.7|63844.7|63871.4|63856.1|63850.2|63835.7|718
1637593500000|2021-11-22 15:05:00|63859.9|63849.9|63868.6|63858.6|63873.9|63860.4|63853.9|63840.8|704
1637593800000|2021-11-22 15:10:00|63868.4|63858.4|63861.7|63851.7|63876.1|63861.8|63860.2|63848|628
1637594100000|2021-11-22 15:15:00|63861.5|63851.5|63862.1|63852.1|63871.9|63858.5|63850.2|63835.3|664
1637594400000|2021-11-22 15:20:00|63862|63852|63856.7|63846.7|63873.6|63859.3|63856.7|63841.6|626
1637594700000|2021-11-22 15:25:00|63856.5|63846.5|63865.4|63855.4|63875.9|63862.3|63851.4|63837.4|750
1637595000000|2021-11-22 15:30:00|63865.1|63855.1|63870.9|63860.9|63881.2|63868.2|63864.1|63851.9|582
1637595300000|2021-11-22 15:35:00|63870.8|63860.8|63873.1|63863.1|63884.3|63870.5|63870.3|63859.3|536
1637595600000|2021-11-22 15:40:00|63873.2|63863.2|63875.2|63865.2|63885.5|63874.4|63870.3|63857.1|597
1637595900000|2021-11-22 15:45:00|63875.3|63865.3|63873.1|63863.1|63883.3|63870.4|63871.6|63858.9|602
1637596200000|2021-11-22 15:50:00|63873.2|63863.2|63852.5|63842.5|63878.6|63864.8|63851.1|63836.5|608
1637596500000|2021-11-22 15:55:00|63853.2|63843.2|63856.1|63846.1|63859.2|63849.2|63842.7|63828.4|688
1637596800000|2021-11-22 16:00:00|63856|63846|63850.5|63840.5|63856.4|63846.3|63845.7|63832.4|667
1637597100000|2021-11-22 16:05:00|63851.6|63841.6|63852.4|63842.4|63859.2|63847.7|63848.2|63833.9|507
1637597400000|2021-11-22 16:10:00|63852.5|63842.5|63852.4|63842.4|63853.4|63843.4|63849.5|63839.5|421
1637597700000|2021-11-22 16:15:00|63852.5|63842.5|63849.8|63839.8|63858.5|63844|63846.7|63834.6|387
1637598000000|2021-11-22 16:20:00|63849.6|63839.6|63848.1|63838.1|63853.3|63840.6|63845.2|63831.4|433
1637598300000|2021-11-22 16:25:00|63847.9|63837.9|63851.2|63841.2|63852|63842|63845.9|63835.9|329
1637598600000|2021-11-22 16:30:00|63851|63841|63868.2|63858.2|63869.2|63859.2|63850.7|63838.8|532
1637598900000|2021-11-22 16:35:00|63868|63858|63872.8|63862.8|63879|63865.7|63866.5|63851.9|611
1637599200000|2021-11-22 16:40:00|63873.1|63863.1|63872.1|63862.1|63881.9|63868.5|63869.8|63859.7|596
1637599500000|2021-11-22 16:45:00|63871.9|63861.9|63876|63866|63876.2|63866.1|63870.4|63856.2|410
1637599800000|2021-11-22 16:50:00|63875.7|63865.7|63880.5|63870.5|63888.4|63876.1|63873.2|63858.9|457
1637600100000|2021-11-22 16:55:00|63880.3|63870.3|63872|63862|63887.4|63872.4|63871.5|63857.2|563
1637600400000|2021-11-22 17:00:00|63872.1|63862.1|63879.4|63869.4|63885.1|63870.4|63872|63861.6|581
1637600700000|2021-11-22 17:05:00|63879.2|63869.2|63880.3|63870.3|63883.1|63872.2|63877.5|63862.6|452
1637601000000|2021-11-22 17:10:00|63880.5|63870.5|63879.4|63869.4|63894|63877.4|63877.1|63863.8|422
1637601300000|2021-11-22 17:15:00|63879.2|63869.2|63879.5|63869.5|63880.1|63870.1|63878.3|63868.3|386
1637601600000|2021-11-22 17:20:00|63879.4|63869.4|63874.1|63864.1|63883.2|63873.2|63872.9|63862.9|432
1637601900000|2021-11-22 17:25:00|63874|63864|63879.4|63869.4|63884.9|63872.5|63873.2|63860.5|519
1637602200000|2021-11-22 17:30:00|63879.3|63869.3|63870.5|63860.5|63882.2|63871|63868.4|63855|513
1637602500000|2021-11-22 17:35:00|63870.7|63860.7|63868.9|63858.9|63874|63860.7|63864.2|63851.2|458
1637602800000|2021-11-22 17:40:00|63869|63859|63866|63856|63874.1|63860.8|63865.8|63852.1|472
1637603100000|2021-11-22 17:45:00|63866.1|63856.1|63875.5|63865.5|63876.1|63866.1|63865.6|63852.6|538
1637603400000|2021-11-22 17:50:00|63875.3|63865.3|63878.6|63868.6|63884.2|63869.7|63872.4|63862.4|563
1637603700000|2021-11-22 17:55:00|63878.8|63868.8|63871.2|63861.2|63884.4|63871.9|63869|63856.2|507
1637604000000|2021-11-22 18:00:00|63870.5|63860.5|63878.4|63868.4|63885.8|63870.4|63866.8|63853.6|601
1637604300000|2021-11-22 18:05:00|63878.5|63868.5|63878.7|63868.7|63889.6|63874.7|63874.5|63859.9|544
1637604600000|2021-11-22 18:10:00|63878.9|63868.9|63878.7|63868.7|63884.5|63869.7|63876.3|63860.8|340
1637604900000|2021-11-22 18:15:00|63878.6|63868.6|63879.9|63869.9|63893.3|63878.5|63877|63862.2|422
1637605200000|2021-11-22 18:20:00|63880|63870|63879.2|63869.2|63885.8|63870.9|63876.3|63861.6|344
1637605500000|2021-11-22 18:25:00|63879.4|63869.4|63877.3|63867.3|63886.7|63871.8|63877.2|63862.6|331
1637605800000|2021-11-22 18:30:00|63876.9|63866.9|63882.5|63872.5|63891.7|63875|63876.5|63862.6|392
1637606100000|2021-11-22 18:35:00|63882.4|63872.4|63882.6|63872.6|63888.5|63873.5|63878.4|63863.2|373
1637606400000|2021-11-22 18:40:00|63887.5|63867.5|63894.1|63874.1|63894.5|63879.4|63883.4|63867.5|439
1637606700000|2021-11-22 18:45:00|63894|63874|63892.8|63872.8|63895|63879.3|63885.4|63870.4|348
1637607000000|2021-11-22 18:50:00|63893|63873|63893.7|63873.7|63896.6|63880.7|63889|63872.4|384
1637607300000|2021-11-22 18:55:00|63893.5|63873.5|63892.2|63872.2|63897.3|63881.8|63885.5|63870.4|421
1637607600000|2021-11-22 19:00:00|63892.1|63872.1|63889.2|63879.2|63894.3|63879.2|63884.5|63869.7|386
1637607900000|2021-11-22 19:05:00|63889.1|63879.1|63890.9|63880.9|63896.5|63881.4|63886.4|63871.7|427
1637608200000|2021-11-22 19:10:00|63890.8|63880.8|63897.5|63877.5|63898.1|63882.9|63889.2|63874.1|399
1637608500000|2021-11-22 19:15:00|63897.4|63877.4|63896.9|63876.9|63898.9|63883.6|63891.4|63876.2|360
1637608800000|2021-11-22 19:20:00|63896.8|63876.8|63894.3|63874.3|63898.2|63883.2|63889.7|63873.8|386
1637609100000|2021-11-22 19:25:00|63894.2|63874.2|63888|63878|63895.8|63879.3|63887|63872|353
1637609400000|2021-11-22 19:30:00|63888.1|63878.1|63892.1|63882.1|63896.7|63882.4|63885|63870.7|355
1637609700000|2021-11-22 19:35:00|63892.2|63882.2|63892.1|63882.1|63899.1|63883.9|63890.6|63875.6|236
1637610000000|2021-11-22 19:40:00|63892.2|63882.2|63898|63878|63899.5|63884.4|63891|63876|313
1637610300000|2021-11-22 19:45:00|63893|63883|63892|63882|63898.4|63883.1|63891.7|63876.8|198
1637610600000|2021-11-22 19:50:00|63891.9|63881.9|63897|63877|63897.4|63882.7|63891.6|63876.7|137
1637610900000|2021-11-22 19:55:00|63897.1|63877.1|63892.8|63882.8|63898.5|63883.4|63891.2|63876.1|269
1637611200000|2021-11-22 20:00:00|63892.7|63882.7|63898.2|63878.2|63899.6|63884.6|63892.2|63876.8|320
1637611500000|2021-11-22 20:05:00|63898.3|63878.3|63879.9|63869.9|63898.5|63883.7|63879.9|63864.8|281
1637611800000|2021-11-22 20:10:00|63879.8|63869.8|63888.9|63878.9|63894.7|63879.1|63879.3|63864|223
1637612100000|2021-11-22 20:15:00|63889|63879|63891.5|63881.5|63896.9|63881.7|63886.2|63871.1|212
1637612400000|2021-11-22 20:20:00|63891.4|63881.4|63889.3|63879.3|63895.9|63881.5|63888.2|63873.3|218
1637612700000|2021-11-22 20:25:00|63889.2|63879.2|63894.3|63874.3|63895.1|63879.8|63888.8|63873.8|151
1637613000000|2021-11-22 20:30:00|63894.6|63874.6|63887.8|63877.8|63894.6|63879.5|63887.3|63872.3|174
1637613300000|2021-11-22 20:35:00|63887.9|63877.9|63893.6|63873.6|63894.3|63879.3|63887.7|63872.5|203
1637613600000|2021-11-22 20:40:00|63893.7|63873.7|63897|63877|63898.1|63883|63888.3|63873.3|230
1637613900000|2021-11-22 20:45:00|63897.1|63877.1|63896.3|63876.3|63897.1|63882.3|63890.9|63875.2|177
1637614200000|2021-11-22 20:50:00|63896.2|63876.2|63897.8|63877.8|63898.8|63883.1|63892.1|63876.2|281
1637614500000|2021-11-22 20:55:00|63897.9|63877.9|63916.6|63896.6|63918.3|63898.3|63892.8|63873.6|420
1637614800000|2021-11-22 21:00:00|63916.7|63896.7|63916.4|63896.4|63922|63902|63914.6|63894.6|466
1637615100000|2021-11-22 21:05:00|63916.1|63896.1|63914.4|63894.4|63917.3|63897.3|63913.1|63893.1|301
1637615400000|2021-11-22 21:10:00|63914.5|63894.5|63914.6|63894.6|63918.6|63899.4|63909.3|63893.8|176
1637615700000|2021-11-22 21:15:00|63914.7|63894.7|63911.7|63891.7|63914.7|63894.7|63908.8|63888.8|312
1637616000000|2021-11-22 21:20:00|63911.5|63891.5|63911.7|63891.7|63911.8|63896.6|63905.8|63890.2|175
1637616300000|2021-11-22 21:25:00|63911.6|63891.6|63913.2|63893.2|63915.5|63898.4|63906.5|63889.8|175
1637616600000|2021-11-22 21:30:00|63908.4|63898.4|63914.7|63894.7|63918.2|63898.4|63908.4|63891.1|198
1637616900000|2021-11-22 21:35:00|63914.6|63894.6|63912.1|63892.1|63918|63898|63909.9|63889.9|310
1637617200000|2021-11-22 21:40:00|63911.9|63891.9|63914.9|63894.9|63916.5|63896.5|63910.1|63890.1|163
1637617500000|2021-11-22 21:45:00|63911.9|63891.9|63911.1|63891.1|63914.5|63894.5|63910.9|63890.9|175
1637617800000|2021-11-22 21:50:00|63911|63891|63914.2|63894.2|63916.7|63896.7|63906.2|63890.7|205
1637618100000|2021-11-22 21:55:00|63914|63894|63915.3|63895.3|63917.5|63897.5|63909.1|63885.4|303
1637618400000|2021-11-22 22:00:00|63913|63893|63918.4|63886.8|63920|63894.8|63912.3|63883.8|40
1637618700000|2021-11-22 22:05:00|63919.4|63887.4|63914.3|63894.3|63921.6|63896.1|63912.7|63886|86
1637619000000|2021-11-22 22:10:00|63919.9|63889.8|63919.8|63885.7|63926.6|63897|63911.2|63880.7|148
1637619300000|2021-11-22 22:15:00|63924.9|63880.9|63921.5|63883.7|63925.3|63897.7|63908.3|63878.3|163
1637619600000|2021-11-22 22:20:00|63920.6|63883.4|63921.3|63875.7|63927.3|63896.2|63905.1|63873.1|88
1637619900000|2021-11-22 22:25:00|63921.5|63875.9|63903.8|63871.5|63924.9|63879.2|63903.5|63860.9|139
1637620200000|2021-11-22 22:30:00|63903.7|63867.7|63914.2|63874.5|63920.8|63886.1|63903.7|63863.4|199
1637620500000|2021-11-22 22:35:00|63915.2|63875.5|63919.8|63875.7|63920.5|63881.4|63910.3|63867.9|223
1637620800000|2021-11-22 22:40:00|63919.5|63878.1|63918.6|63878.4|63920.7|63881.3|63915.3|63869.3|170
1637621100000|2021-11-22 22:45:00|63919.7|63878.1|63918.3|63874.5|63921|63881.9|63915.7|63874.5|114
1637621400000|2021-11-22 22:50:00|63916|63881.6|63911.7|63881.7|63921.9|63886.9|63906.9|63873.4|159
1637621700000|2021-11-22 22:55:00|63913.7|63881.4|63915.8|63880.9|63922.3|63888.7|63902.3|63867.9|99
1637622000000|2021-11-22 23:00:00|63911.2|63879.4|63913|63881.9|63918.7|63889.6|63905|63878.7|366
1637622300000|2021-11-22 23:05:00|63913.2|63881.6|63906.5|63886.5|63919.6|63892.4|63900.8|63878.7|320
1637622600000|2021-11-22 23:10:00|63907.2|63887.2|63911.4|63891.4|63917.6|63896|63902|63880.5|470
1637622900000|2021-11-22 23:15:00|63911.3|63891.3|63911.5|63891.5|63913.9|63893.9|63907.6|63887.6|448
1637623200000|2021-11-22 23:20:00|63911.3|63891.3|63907.5|63887.5|63913.4|63892.2|63905.3|63878.5|356
1637623500000|2021-11-22 23:25:00|63907.6|63887.6|63907.5|63887.5|63914|63889.1|63905.3|63879.8|199
1637623800000|2021-11-22 23:30:00|63911.3|63880.4|63912.6|63876|63915.2|63887.8|63901.6|63872.8|341
1637624100000|2021-11-22 23:35:00|63912.5|63875.9|63911.5|63875.9|63914.7|63885.1|63903.6|63870.3|349
1637624400000|2021-11-22 23:40:00|63909.5|63876.1|63913.6|63870.1|63914.7|63876.9|63909.5|63867.9|411
1637624700000|2021-11-22 23:45:00|63913.4|63871|63910.8|63877.5|63915.2|63884.9|63904.6|63869.4|370
1637625000000|2021-11-22 23:50:00|63910.9|63877.2|63905|63885|63911.8|63886.3|63903.4|63873.4|163
1637625300000|2021-11-22 23:55:00|63905.2|63885.2|63901.3|63881.3|63914.4|63889.8|63900.3|63872.1|356
1637625600000|2021-11-23 00:00:00|63901.8|63881.8|63893.3|63873.3|63905|63885|63891.5|63871.5|400
1637625900000|2021-11-23 00:05:00|63893.1|63873.1|63893.7|63873.7|63894.5|63874.5|63889.1|63869.1|240
1637626200000|2021-11-23 00:10:00|63893.8|63873.8|63894.5|63874.5|63899.5|63880|63889.9|63873|172
1637626500000|2021-11-23 00:15:00|63894.7|63874.7|63870.3|63850.3|63896.2|63876.2|63870.3|63850.3|270
1637626800000|2021-11-23 00:20:00|63873.3|63853.3|63880.6|63860.6|63881.6|63861.6|63868.1|63848.1|533
1637627100000|2021-11-23 00:25:00|63880.5|63860.5|63874.3|63854.3|63882|63865.1|63873.3|63853.8|507
1637627400000|2021-11-23 00:30:00|63874.4|63854.4|63888.8|63868.8|63889.9|63871.2|63866.6|63850.1|568
1637627700000|2021-11-23 00:35:00|63888.7|63868.7|63881.1|63861.1|63891.2|63875|63876.4|63861|448
1637628000000|2021-11-23 00:40:00|63880.9|63860.9|63873|63863|63882.4|63866.9|63872.3|63856.9|342
1637628300000|2021-11-23 00:45:00|63873.1|63863.1|63865.2|63855.2|63878.9|63863.5|63863.7|63849.3|408
1637628600000|2021-11-23 00:50:00|63865.1|63855.1|63875.4|63855.4|63876|63861.1|63864.3|63849.3|406
1637628900000|2021-11-23 00:55:00|63870.3|63860.3|63872.4|63862.4|63878.7|63864|63868|63852.8|392
1637629200000|2021-11-23 01:00:00|63872.3|63862.3|63876.3|63866.3|63884.3|63867.7|63871.4|63856.3|728
1637629500000|2021-11-23 01:05:00|63876.5|63866.5|63874.8|63864.8|63890.6|63875.3|63874.2|63858.8|635
1637629800000|2021-11-23 01:10:00|63875.1|63865.1|63873.2|63853.2|63881.9|63866.7|63863.8|63848.7|481
1637630100000|2021-11-23 01:15:00|63873.7|63853.7|63881.5|63861.5|63883.3|63866.5|63873.1|63853.3|679
1637630400000|2021-11-23 01:20:00|63881.4|63861.4|63874.4|63854.4|63891.3|63871.9|63868.5|63854|665
1637630700000|2021-11-23 01:25:00|63874.2|63854.2|63860.5|63850.5|63874.5|63857.8|63854.7|63838.5|632
1637631000000|2021-11-23 01:30:00|63861.1|63851.1|63870.8|63850.8|63877.4|63862.7|63861.1|63845|749
1637631300000|2021-11-23 01:35:00|63870.7|63850.7|63860.8|63850.8|63871.4|63855.8|63855.5|63842.5|751
1637631600000|2021-11-23 01:40:00|63860.6|63850.6|63854.5|63844.5|63861|63850.6|63847.1|63837.1|652
1637631900000|2021-11-23 01:45:00|63854.4|63844.4|63876.3|63866.3|63876.5|63866.5|63852.8|63842.8|529
1637632200000|2021-11-23 01:50:00|63876.4|63866.4|63882.8|63862.8|63890.3|63875.1|63873.8|63856.8|660
1637632500000|2021-11-23 01:55:00|63882.6|63862.6|63878.1|63868.1|63885.1|63868.8|63871.4|63855.8|652
1637632800000|2021-11-23 02:00:00|63878.2|63868.2|63879.2|63869.2|63883.8|63869.6|63872.5|63858.4|581
1637633100000|2021-11-23 02:05:00|63878.9|63868.9|63899.9|63879.9|63900.6|63885.8|63876.2|63866.2|672
1637633400000|2021-11-23 02:10:00|63899.8|63879.8|63897.6|63887.6|63904.4|63888.7|63886.5|63874|598
1637633700000|2021-11-23 02:15:00|63897.7|63887.7|63914.5|63894.5|63921.7|63906.7|63896.3|63880.7|759
1637634000000|2021-11-23 02:20:00|63914.8|63894.8|63903.5|63893.5|63916.1|63901.3|63892.6|63878.8|732
1637634300000|2021-11-23 02:25:00|63903.4|63893.4|63892.3|63882.3|63903.9|63893.9|63888.4|63873.4|571
1637634600000|2021-11-23 02:30:00|63892.5|63882.5|63890.4|63880.4|63895.6|63883.3|63882.9|63872.9|702
1637634900000|2021-11-23 02:35:00|63890.3|63880.3|63878.5|63868.5|63891.7|63881.7|63875.3|63861.2|665
1637635200000|2021-11-23 02:40:00|63878.2|63868.2|63880.4|63870.4|63886.4|63873.7|63877.7|63862.9|574
1637635500000|2021-11-23 02:45:00|63880.3|63870.3|63876.1|63866.1|63883.5|63870.8|63874.5|63859.9|440
1637635800000|2021-11-23 02:50:00|63876.3|63866.3|63884.1|63874.1|63890.5|63875.9|63875|63865|444
1637636100000|2021-11-23 02:55:00|63884|63874|63888.9|63878.9|63891.7|63881.7|63883.4|63869.5|489
1637636400000|2021-11-23 03:00:00|63888.7|63878.7|63882.3|63872.3|63891.4|63881.4|63881.8|63871.8|490
1637636700000|2021-11-23 03:05:00|63882.2|63872.2|63882.3|63872.3|63891|63876.4|63881.7|63868|438
1637637000000|2021-11-23 03:10:00|63882.4|63872.4|63881.7|63871.7|63892.5|63877|63881.4|63867.9|457
1637637300000|2021-11-23 03:15:00|63881.8|63871.8|63867.5|63857.5|63882.4|63871.9|63867.5|63853.3|537
1637637600000|2021-11-23 03:20:00|63866.6|63856.6|63870.5|63860.5|63876.3|63862.8|63866.2|63852.7|483
1637637900000|2021-11-23 03:25:00|63870.4|63860.4|63870.6|63860.6|63875.1|63861.3|63867.1|63855|403
1637638200000|2021-11-23 03:30:00|63870|63860|63867.5|63857.5|63875.4|63862.7|63867.5|63855.4|301
1637638500000|2021-11-23 03:35:00|63867.7|63857.7|63868.2|63858.2|63869.6|63859.6|63865.6|63855.6|320
1637638800000|2021-11-23 03:40:00|63868.1|63858.1|63869.7|63859.7|63875.3|63863.3|63867.2|63855.3|415
1637639100000|2021-11-23 03:45:00|63870.2|63860.2|63874.6|63864.6|63880.5|63868.2|63867.2|63853.9|369
1637639400000|2021-11-23 03:50:00|63874.7|63864.7|63875.2|63855.2|63878.4|63866.3|63868.7|63853.9|433
1637639700000|2021-11-23 03:55:00|63874.5|63854.5|63867.7|63857.7|63874.5|63859.5|63865.6|63852.2|364
1637640000000|2021-11-23 04:00:00|63867.6|63857.6|63870.8|63860.8|63873.5|63861.6|63867.1|63853.5|326
1637640300000|2021-11-23 04:05:00|63870.9|63860.9|63863.8|63853.8|63874.5|63861.4|63862.3|63848.5|347
1637640600000|2021-11-23 04:10:00|63863.7|63853.7|63867.6|63857.6|63868.7|63858.3|63863.1|63848.1|335
1637640900000|2021-11-23 04:15:00|63867.7|63857.7|63864.8|63854.8|63870.6|63858.1|63860.1|63845.8|329
1637641200000|2021-11-23 04:20:00|63864.9|63854.9|63866.7|63856.7|63872.4|63857.5|63863.4|63848.7|428
1637641500000|2021-11-23 04:25:00|63866.6|63856.6|63871.7|63861.7|63872.1|63862.1|63866.6|63856.6|271
1637641800000|2021-11-23 04:30:00|63872.2|63862.2|63872|63862|63872.4|63862.4|63870.5|63860.5|250
1637642100000|2021-11-23 04:35:00|63871.9|63861.9|63872.1|63862.1|63873.8|63863.8|63871.2|63861.2|230
1637642400000|2021-11-23 04:40:00|63872.3|63862.3|63876.4|63866.4|63881.8|63868|63870.5|63856.3|326
1637642700000|2021-11-23 04:45:00|63876.5|63866.5|63878.7|63868.7|63883.8|63871.8|63876.1|63863.2|378
1637643000000|2021-11-23 04:50:00|63878.6|63868.6|63877|63867|63882.3|63871.8|63875.7|63859.7|330
1637643300000|2021-11-23 04:55:00|63877.2|63867.2|63890.1|63870.1|63890.2|63875.1|63876.2|63861.8|455
1637643600000|2021-11-23 05:00:00|63885.2|63875.2|63882.8|63872.8|63893.5|63878.9|63878.4|63867|536
1637643900000|2021-11-23 05:05:00|63882.6|63872.6|63879.2|63869.2|63886.5|63872.7|63878.7|63864.3|297
1637644200000|2021-11-23 05:10:00|63879.3|63869.3|63878.8|63868.8|63879.8|63869.8|63878.4|63868.4|222
1637644500000|2021-11-23 05:15:00|63878.9|63868.9|63882.4|63872.4|63888.8|63873.6|63878.7|63867.3|262
1637644800000|2021-11-23 05:20:00|63882.5|63872.5|63879.8|63869.8|63889.3|63874.2|63879.3|63864.7|291
1637645100000|2021-11-23 05:25:00|63879.9|63869.9|63880.2|63870.2|63885.7|63870.7|63875.2|63860.7|380
1637645400000|2021-11-23 05:30:00|63880|63870|63880.6|63870.6|63888.1|63873.7|63879.1|63865.8|411
1637645700000|2021-11-23 05:35:00|63881.1|63871.1|63890.9|63880.9|63895.7|63881.5|63880.7|63868.2|397
1637646000000|2021-11-23 05:40:00|63890.8|63880.8|63894.1|63874.1|63894.8|63881.2|63886|63870.5|442
1637646300000|2021-11-23 05:45:00|63893.9|63873.9|63888.9|63878.9|63895.2|63881.4|63886.7|63871.7|589
1637646600000|2021-11-23 05:50:00|63889|63879|63892.4|63872.4|63898.5|63885.3|63887.1|63871.9|518
1637646900000|2021-11-23 05:55:00|63892.3|63872.3|63875.7|63865.7|63894.3|63879.4|63875|63865|511
1637647200000|2021-11-23 06:00:00|63875.6|63865.6|63873.1|63863.1|63879.9|63869.9|63872.6|63862.6|460
1637647500000|2021-11-23 06:05:00|63873|63863|63876.5|63866.5|63876.8|63866.8|63871.3|63861.3|477
1637647800000|2021-11-23 06:10:00|63876.9|63866.9|63875.3|63865.3|63882|63872|63874.6|63864.6|454
1637648100000|2021-11-23 06:15:00|63875.6|63865.6|63878.1|63868.1|63883.6|63870.9|63873.7|63863.6|410
1637648400000|2021-11-23 06:20:00|63878|63868|63879|63869|63881.1|63871.1|63876.2|63866.2|460
1637648700000|2021-11-23 06:25:00|63879.2|63869.2|63883.3|63873.3|63886.5|63876.5|63877|63867|466
1637649000000|2021-11-23 06:30:00|63883.4|63873.4|63864.6|63854.6|63883.5|63873.5|63862.7|63847.9|603
1637649300000|2021-11-23 06:35:00|63864.5|63854.5|63866.8|63856.8|63870.9|63860.9|63856.3|63846.3|541
1637649600000|2021-11-23 06:40:00|63866.9|63856.9|63870.1|63860.1|63872.1|63862|63861.4|63851.4|459
1637649900000|2021-11-23 06:45:00|63870|63860|63860.1|63850.1|63870.4|63860.4|63859.4|63846.9|542
1637650200000|2021-11-23 06:50:00|63860|63850|63863.2|63853.2|63873|63859.3|63859.9|63847.4|582
1637650500000|2021-11-23 06:55:00|63863.5|63853.5|63872.3|63862.3|63876.2|63866.2|63863.5|63853.5|663
1637650800000|2021-11-23 07:00:00|63872.4|63862.4|63873.5|63863.5|63890.8|63876.3|63872.4|63861.8|650
1637651100000|2021-11-23 07:05:00|63873.2|63863.2|63870.7|63860.7|63880|63867.9|63868.6|63857|580
1637651400000|2021-11-23 07:10:00|63870.9|63860.9|63877.3|63867.3|63879.4|63869.4|63866.2|63856.2|546
1637651700000|2021-11-23 07:15:00|63877.2|63867.2|63870.4|63860.4|63877.8|63867.8|63867.1|63857.1|456
1637652000000|2021-11-23 07:20:00|63870.3|63860.3|63861.7|63851.7|63870.8|63860.8|63849.1|63839.1|723
1637652300000|2021-11-23 07:25:00|63862|63852|63847.8|63837.8|63875.8|63861.7|63838.9|63828.9|834
1637652600000|2021-11-23 07:30:00|63847.4|63837.4|63855.5|63845.5|63860.8|63848.1|63838.6|63824.5|865
1637652900000|2021-11-23 07:35:00|63853.6|63843.6|63853.7|63843.7|63860.2|63850.2|63850.7|63838.1|651
1637653200000|2021-11-23 07:40:00|63854.1|63844.1|63857.7|63847.7|63862.9|63852.5|63852|63842|574
1637653500000|2021-11-23 07:45:00|63857.8|63847.8|63853.4|63843.4|63862.1|63852.1|63847.8|63837.8|686
1637653800000|2021-11-23 07:50:00|63853.5|63843.5|63853.6|63843.6|63858.6|63846.8|63847.7|63837.7|553
1637654100000|2021-11-23 07:55:00|63853.5|63843.5|63848.4|63838.4|63859|63849|63848.1|63838.1|541
1637654400000|2021-11-23 08:00:00|63848.8|63838.8|63865.4|63855.4|63871.2|63861.2|63848.8|63838.8|762
1637654700000|2021-11-23 08:05:00|63865.3|63855.3|63870.3|63860.3|63880.7|63866.2|63863.1|63853.1|724
1637655000000|2021-11-23 08:10:00|63872.2|63862.2|63865.8|63855.8|63873.1|63863.1|63862.6|63848.3|620
1637655300000|2021-11-23 08:15:00|63863.5|63853.5|63866.9|63856.9|63867.9|63857.9|63847.9|63833.9|719
1637655600000|2021-11-23 08:20:00|63867|63857|63859.4|63849.4|63872.3|63858.6|63855|63845|624
1637655900000|2021-11-23 08:25:00|63860.3|63850.3|63856.2|63846.2|63866.3|63852.3|63855.6|63841|631
1637656200000|2021-11-23 08:30:00|63856.1|63846.1|63858.4|63848.4|63862.2|63848.4|63840.6|63830.6|740
1637656500000|2021-11-23 08:35:00|63859|63849|63849.1|63839.1|63863.7|63853.7|63848.7|63838.7|713
1637656800000|2021-11-23 08:40:00|63848.8|63838.8|63851.7|63841.7|63860.3|63850.3|63847.2|63837.2|675
1637657100000|2021-11-23 08:45:00|63851.9|63841.9|63862.4|63852.4|63868|63858|63851.9|63841.9|692
1637657400000|2021-11-23 08:50:00|63861.8|63851.8|63862.4|63852.4|63867.3|63857.3|63859.1|63849.1|735
1637657700000|2021-11-23 08:55:00|63862.5|63852.5|63866|63856|63883.9|63869.3|63862.3|63852.3|659
1637658000000|2021-11-23 09:00:00|63865.9|63855.9|63874.7|63864.7|63875.2|63865.2|63862.4|63852.4|576
1637658300000|2021-11-23 09:05:00|63874.6|63864.6|63875.1|63865.1|63879.6|63869.6|63871.3|63861.3|473
1637658600000|2021-11-23 09:10:00|63875.2|63865.2|63866.4|63856.4|63878.7|63868.7|63863.1|63853.1|570
1637658900000|2021-11-23 09:15:00|63866.6|63856.6|63867.6|63857.6|63873.5|63863.4|63864.7|63850.7|573
1637659200000|2021-11-23 09:20:00|63867.5|63857.5|63877|63867|63879.2|63869.2|63866.8|63852.4|549
1637659500000|2021-11-23 09:25:00|63876.9|63866.9|63875|63865|63887.1|63874.1|63873.9|63863.9|583
1637659800000|2021-11-23 09:30:00|63874.9|63864.9|63884.9|63874.9|63885.4|63875.4|63871.7|63860|583
1637660100000|2021-11-23 09:35:00|63884.8|63874.8|63891.2|63881.2|63894|63884|63883.5|63873.5|495
1637660400000|2021-11-23 09:40:00|63891.1|63881.1|63894.1|63884.1|63899.3|63886.3|63888.9|63878.7|580
1637660700000|2021-11-23 09:45:00|63894.3|63884.3|63894.8|63884.8|63898.4|63886.1|63891.5|63878.4|443
1637661000000|2021-11-23 09:50:00|63894.1|63884.1|63894.2|63884.2|63898.3|63888.3|63892.8|63882.8|425
1637661300000|2021-11-23 09:55:00|63894.3|63884.3|63887.7|63877.7|63894.5|63884.5|63883.9|63872.6|420
1637661600000|2021-11-23 10:00:00|63887.6|63877.6|63884.4|63874.4|63892.1|63880.9|63875|63857.7|438
1637661900000|2021-11-23 10:05:00|63884.3|63874.3|63886.5|63876.5|63886.9|63876.9|63881.5|63871.5|365
1637662200000|2021-11-23 10:10:00|63886.4|63876.4|63878.3|63868.3|63888.5|63878.1|63877.3|63867.3|341
1637662500000|2021-11-23 10:15:00|63878.4|63868.4|63886.9|63876.9|63889|63878|63877|63867|277
1637662800000|2021-11-23 10:20:00|63886.8|63876.8|63887|63877|63888.5|63878.5|63884|63874|234
1637663100000|2021-11-23 10:25:00|63886.9|63876.9|63894.6|63884.6|63895.3|63885.3|63884.4|63871.6|307
1637663400000|2021-11-23 10:30:00|63894.4|63884.4|63896.3|63886.3|63905.9|63891.5|63891.3|63878.1|419
1637663700000|2021-11-23 10:35:00|63896|63886|63898.6|63888.6|63902.5|63890|63892|63881.9|388
1637664000000|2021-11-23 10:40:00|63898.5|63888.5|63890.3|63880.3|63898.5|63888.5|63889.3|63879.3|343
1637664300000|2021-11-23 10:45:00|63890.4|63880.4|63896.3|63886.3|63903.5|63889.5|63889.6|63879.6|306
1637664600000|2021-11-23 10:50:00|63896.1|63886.1|63898.8|63888.8|63907.3|63893|63896.1|63883.9|370
1637664900000|2021-11-23 10:55:00|63898.9|63888.9|63898.7|63888.7|63904.6|63890.6|63896.4|63882.6|351
1637665200000|2021-11-23 11:00:00|63898.6|63888.6|63901.7|63891.7|63905.8|63893.1|63892|63878|490
1637665500000|2021-11-23 11:05:00|63901.6|63891.6|63907.4|63897.4|63912.1|63897.5|63898.7|63886.7|491
1637665800000|2021-11-23 11:10:00|63907.3|63897.3|63907.2|63897.2|63914.5|63900.2|63904.9|63891.2|441
1637666100000|2021-11-23 11:15:00|63907.4|63897.4|63908.9|63898.9|63913.1|63899|63902.9|63891.2|501
1637666400000|2021-11-23 11:20:00|63908.8|63898.8|63913.9|63903.9|63914.3|63903.9|63907.2|63892.3|400
1637666700000|2021-11-23 11:25:00|63913.8|63903.8|63919.3|63909.3|63921.3|63911.3|63913.7|63903.7|398
1637667000000|2021-11-23 11:30:00|63919.4|63909.4|63919.2|63909.2|63925.7|63912.1|63918.5|63905.7|403
1637667300000|2021-11-23 11:35:00|63919.3|63909.3|63924.3|63914.3|63926.9|63916.9|63919.3|63909.3|342
1637667600000|2021-11-23 11:40:00|63924.4|63914.4|63925|63915|63927.3|63917.3|63923|63913|387
1637667900000|2021-11-23 11:45:00|63925.1|63915.1|63923.2|63913.2|63925.6|63915.6|63921.9|63911.9|423
1637668200000|2021-11-23 11:50:00|63923.6|63913.6|63930.5|63920.5|63931.6|63921.6|63921.1|63911.1|406
1637668500000|2021-11-23 11:55:00|63930.6|63920.6|63937|63927|63937.3|63927.3|63929.8|63919.8|417
1637668800000|2021-11-23 12:00:00|63936.7|63926.7|63934|63924|63941.6|63928.1|63932|63921.2|486
1637669100000|2021-11-23 12:05:00|63934.1|63924.1|63933.8|63923.8|63939.9|63925.6|63930.6|63918.7|540
1637669400000|2021-11-23 12:10:00|63933.9|63923.9|63939|63919|63939.6|63925.9|63933.2|63918.9|256
1637669700000|2021-11-23 12:15:00|63933.8|63923.8|63933.9|63923.9|63938.8|63925.1|63932.4|63918.8|363
1637670000000|2021-11-23 12:20:00|63934.1|63924.1|63934.4|63924.4|63935|63925|63932|63922|366
1637670300000|2021-11-23 12:25:00|63934.3|63924.3|63937.6|63927.6|63939.1|63929.1|63933.8|63923.8|441
1637670600000|2021-11-23 12:30:00|63937.7|63927.7|63937.3|63927.3|63942.1|63929.3|63933.8|63919.5|582
1637670900000|2021-11-23 12:35:00|63937.4|63927.4|63935.3|63925.3|63940.6|63930.6|63933.5|63923.5|377
1637671200000|2021-11-23 12:40:00|63935.1|63925.1|63937.2|63927.2|63945.2|63930.8|63933|63920.8|322
1637671500000|2021-11-23 12:45:00|63937.5|63927.5|63938|63928|63939.7|63929.7|63936.4|63926.4|258
1637671800000|2021-11-23 12:50:00|63938.1|63928.1|63939.5|63929.5|63945|63932.5|63937.3|63923.4|392
1637672100000|2021-11-23 12:55:00|63939.8|63929.8|63939.4|63929.4|63948.2|63933.4|63937.3|63923.3|480
1637672400000|2021-11-23 13:00:00|63939.2|63929.2|63926.4|63916.4|63942.7|63929.4|63925.1|63914.3|741
1637672700000|2021-11-23 13:05:00|63926.2|63916.2|63925.9|63915.9|63932.5|63918.1|63918.5|63905.2|576
1637673000000|2021-11-23 13:10:00|63925.8|63915.8|63914.1|63904.1|63936.5|63922.4|63913.5|63903.5|634
1637673300000|2021-11-23 13:15:00|63914|63904|63923.4|63913.4|63926.8|63913.8|63912.6|63900.5|563
1637673600000|2021-11-23 13:20:00|63923.9|63913.9|63926.6|63916.6|63930.9|63919.5|63918.9|63906.3|623
1637673900000|2021-11-23 13:25:00|63926.7|63916.7|63926.8|63916.8|63935.5|63922.1|63925|63913.9|587
1637674200000|2021-11-23 13:30:00|63926.9|63916.9|63929.7|63919.7|63930.1|63920.1|63925.2|63915.2|575
1637674500000|2021-11-23 13:35:00|63929.6|63919.6|63933.4|63923.4|63937|63924|63927.5|63917|545
1637674800000|2021-11-23 13:40:00|63933.3|63923.3|63938|63928|63940.7|63928|63933.2|63920.7|475
1637675100000|2021-11-23 13:45:00|63937.9|63927.9|63941.9|63931.9|63943.2|63933.2|63937.5|63927.5|447
1637675400000|2021-11-23 13:50:00|63942|63932|63942.9|63932.9|63945.6|63935.6|63941.8|63931.8|396
1637675700000|2021-11-23 13:55:00|63943|63933|63947.3|63937.3|63947.6|63937.6|63942.8|63932.8|435
1637676000000|2021-11-23 14:00:00|63946.7|63936.7|63942.8|63932.8|63951.4|63941.4|63940.9|63930.9|531
1637676300000|2021-11-23 14:05:00|63942.7|63932.7|63945.5|63935.5|63951.1|63936.9|63939.3|63929.3|577
1637676600000|2021-11-23 14:10:00|63945.7|63935.7|63943.7|63933.7|63951.1|63936.9|63937.7|63927.7|515
1637676900000|2021-11-23 14:15:00|63943.8|63933.8|63943.2|63933.2|63948.8|63935|63942.3|63927.9|397
1637677200000|2021-11-23 14:20:00|63943.1|63933.1|63940.8|63930.8|63947.9|63933.8|63939.9|63927.8|310
1637677500000|2021-11-23 14:25:00|63940.9|63930.9|63945.6|63935.6|63947.1|63935.8|63938.6|63924|541
1637677800000|2021-11-23 14:30:00|63945.7|63935.7|63941.3|63931.3|63951.3|63938.4|63940.6|63930.2|559
1637678100000|2021-11-23 14:35:00|63941.2|63931.2|63937.6|63927.6|63947.8|63934.1|63937.2|63927.2|576
1637678400000|2021-11-23 14:40:00|63937.7|63927.7|63945.1|63925.1|63946.6|63931.3|63932.5|63922.5|656
1637678700000|2021-11-23 14:45:00|63944.5|63924.5|63924.3|63914.3|63945.2|63931.9|63924.1|63914.1|597
1637679000000|2021-11-23 14:50:00|63924.4|63914.4|63938.8|63928.8|63939.3|63929.3|63922.8|63910.6|527
1637679300000|2021-11-23 14:55:00|63939.4|63929.4|63948.7|63938.7|63954.2|63939.7|63934.1|63919.9|455
1637679600000|2021-11-23 15:00:00|63948.6|63938.6|63945.6|63935.6|63953.8|63939.6|63943.3|63928.7|527
1637679900000|2021-11-23 15:05:00|63945.5|63935.5|63942.1|63932.1|63953.6|63939.6|63940.5|63928.1|558
1637680200000|2021-11-23 15:10:00|63942.2|63932.2|63948.4|63938.4|63951.3|63941.3|63941.7|63928.1|476
1637680500000|2021-11-23 15:15:00|63948.3|63938.3|63948.7|63938.7|63954.2|63940.2|63944.8|63932.4|576
1637680800000|2021-11-23 15:20:00|63948.6|63938.6|63947.2|63937.2|63952.3|63939.4|63944.2|63931|536
1637681100000|2021-11-23 15:25:00|63947.1|63937.1|63951.7|63941.7|63955.4|63943.4|63943.8|63931.6|577
1637681400000|2021-11-23 15:30:00|63952.4|63942.4|63946.6|63936.6|63953.6|63943.6|63941|63926.9|537
1637681700000|2021-11-23 15:35:00|63946.7|63936.7|63944.1|63934.1|63951.3|63940.5|63942.2|63931.2|443
1637682000000|2021-11-23 15:40:00|63944|63934|63944.3|63934.3|63946|63936|63943.4|63933.4|390
1637682300000|2021-11-23 15:45:00|63944.4|63934.4|63939.8|63929.8|63949.2|63934.4|63938.5|63927.1|519
1637682600000|2021-11-23 15:50:00|63939.7|63929.7|63937.2|63927.2|63944.3|63932.5|63932.7|63922.7|548
1637682900000|2021-11-23 15:55:00|63937.9|63927.9|63942.1|63932.1|63950.4|63935.5|63937.7|63923.9|524
1637683200000|2021-11-23 16:00:00|63942.4|63932.4|63949.4|63939.4|63952.7|63941.4|63942|63929.7|422
1637683500000|2021-11-23 16:05:00|63949.6|63939.6|63948.7|63938.7|63950.8|63940.8|63946.9|63936.9|387
1637683800000|2021-11-23 16:10:00|63948.8|63938.8|63949.4|63939.4|63950.5|63940.5|63946.9|63936.9|460
1637684100000|2021-11-23 16:15:00|63949.6|63939.6|63940.3|63930.3|63952.2|63940.2|63939.6|63924.7|538
1637684400000|2021-11-23 16:20:00|63940.2|63930.2|63940.8|63930.8|63947|63932.4|63937.3|63922.8|493
1637684700000|2021-11-23 16:25:00|63940.9|63930.9|63936.8|63926.8|63945.8|63931.1|63935.9|63921.3|504
1637685000000|2021-11-23 16:30:00|63936.6|63926.6|63932.5|63922.5|63942.4|63928|63928.4|63913.7|569
1637685300000|2021-11-23 16:35:00|63932.4|63922.4|63922.1|63912.1|63935.4|63922.7|63921.1|63905.7|657
1637685600000|2021-11-23 16:40:00|63921.9|63911.9|63929.2|63909.2|63929.2|63914.4|63920.4|63905.4|633
1637685900000|2021-11-23 16:45:00|63924.1|63914.1|63930.3|63910.3|63931.6|63916.9|63922.1|63907.5|661
1637686200000|2021-11-23 16:50:00|63930.5|63910.5|63932.2|63912.2|63932.7|63918.1|63921.8|63906.9|654
1637686500000|2021-11-23 16:55:00|63932.3|63912.3|63921.7|63911.7|63935.1|63919.4|63921.7|63906|559
1637686800000|2021-11-23 17:00:00|63921.4|63911.4|63923.5|63913.5|63930.8|63915.3|63916.6|63900.9|602
1637687100000|2021-11-23 17:05:00|63924|63914|63921|63911|63928.4|63914.6|63921|63907.1|343
1637687400000|2021-11-23 17:10:00|63920.7|63910.7|63921.4|63911.4|63922.1|63911.4|63910.9|63895.9|486
1637687700000|2021-11-23 17:15:00|63921.1|63911.1|63913.9|63903.9|63923.2|63911.1|63913.2|63901.3|374
1637688000000|2021-11-23 17:20:00|63914.5|63904.5|63913.7|63903.7|63915|63905|63910.8|63900.8|298
1637688300000|2021-11-23 17:25:00|63913.8|63903.8|63905.6|63895.6|63916.2|63903.8|63905.1|63893.5|296
1637688600000|2021-11-23 17:30:00|63905.5|63895.5|63902.7|63892.7|63906.4|63896.4|63902.4|63892.4|339
1637688900000|2021-11-23 17:35:00|63902.8|63892.8|63901.2|63891.2|63906.5|63894.5|63900.6|63886.5|339
1637689200000|2021-11-23 17:40:00|63901.3|63891.3|63902|63892|63904.3|63894.3|63898.4|63888.4|353
1637689500000|2021-11-23 17:45:00|63901.8|63891.8|63913.8|63903.8|63921.2|63906.4|63901.6|63891.6|437
1637689800000|2021-11-23 17:50:00|63915|63905|63920.6|63910.6|63926|63911.3|63913.3|63898.8|402
1637690100000|2021-11-23 17:55:00|63920.7|63910.7|63923.4|63913.4|63929.2|63914.2|63918|63903.3|409
1637690400000|2021-11-23 18:00:00|63923.3|63913.3|63923.2|63913.2|63932.5|63918.7|63917.4|63902.6|456
1637690700000|2021-11-23 18:05:00|63922.4|63912.4|63922.6|63912.6|63928.4|63913.4|63918.8|63904.6|488
1637691000000|2021-11-23 18:10:00|63922.7|63912.7|63917.7|63907.7|63928.2|63913.3|63916.8|63903|377
1637691300000|2021-11-23 18:15:00|63917.8|63907.8|63924.2|63914.2|63928|63914.6|63917.5|63904.8|364
1637691600000|2021-11-23 18:20:00|63924.1|63914.1|63924.2|63914.2|63929.7|63915|63921.6|63907.7|313
1637691900000|2021-11-23 18:25:00|63924.3|63914.3|63924.3|63914.3|63930|63916|63922.6|63907.6|354
1637692200000|2021-11-23 18:30:00|63923.8|63913.8|63931.4|63921.4|63936.1|63922|63923.3|63908.7|367
1637692500000|2021-11-23 18:35:00|63931.5|63921.5|63927.3|63917.3|63935.2|63923.1|63923.7|63912.6|388
1637692800000|2021-11-23 18:40:00|63927.4|63917.4|63924.8|63914.8|63934.4|63921.6|63924.4|63910.5|360
1637693100000|2021-11-23 18:45:00|63924.9|63914.9|63921.3|63911.3|63925.4|63915.4|63918.5|63904.4|347
1637693400000|2021-11-23 18:50:00|63921.2|63911.2|63912.6|63902.6|63924.3|63911.5|63912.6|63902.6|317
1637693700000|2021-11-23 18:55:00|63912.5|63902.5|63908.8|63898.8|63919.7|63906.5|63908.5|63895.7|451
1637694000000|2021-11-23 19:00:00|63908.9|63898.9|63913.6|63903.6|63918.7|63904.1|63908.6|63895|377
1637694300000|2021-11-23 19:05:00|63913.4|63903.4|63914.4|63904.4|63921.2|63907.1|63912.9|63898.3|304
1637694600000|2021-11-23 19:10:00|63914.5|63904.5|63915.7|63905.7|63921.2|63906.3|63912.9|63898.8|254
1637694900000|2021-11-23 19:15:00|63915.8|63905.8|63914.3|63904.3|63921.4|63906.5|63914.1|63899.7|266
1637695200000|2021-11-23 19:20:00|63914.4|63904.4|63919.2|63899.2|63921.3|63906.4|63911.9|63896.9|318
1637695500000|2021-11-23 19:25:00|63919.1|63899.1|63913.6|63903.6|63919.5|63905|63911.5|63898.5|276
1637695800000|2021-11-23 19:30:00|63913.7|63903.7|63917.8|63907.8|63925.1|63910.5|63913.7|63899|254
1637696100000|2021-11-23 19:35:00|63917.7|63907.7|63916|63906|63923.3|63908.3|63915.3|63900.4|318
1637696400000|2021-11-23 19:40:00|63915.9|63905.9|63910.9|63900.9|63920.9|63906|63910.6|63896.2|240
1637696700000|2021-11-23 19:45:00|63911.1|63901.1|63907.9|63897.9|63915.8|63901.2|63907.8|63895.2|245
1637697000000|2021-11-23 19:50:00|63908.4|63898.4|63908.3|63898.3|63914.9|63900.4|63907.5|63892.9|221
1637697300000|2021-11-23 19:55:00|63908.4|63898.4|63909.7|63899.7|63914.3|63900.6|63908.1|63894.3|238
1637697600000|2021-11-23 20:00:00|63909.5|63899.5|63905.1|63895.1|63913.2|63899.9|63904|63889.7|185
1637697900000|2021-11-23 20:05:00|63904.8|63894.8|63898.1|63888.1|63910.3|63896.6|63897.2|63882.9|298
1637698200000|2021-11-23 20:10:00|63898.2|63888.2|63899.1|63889.1|63904|63889.3|63898.1|63883.3|191
1637698500000|2021-11-23 20:15:00|63899|63889|63900.1|63890.1|63905|63890.8|63898.2|63884.9|205
1637698800000|2021-11-23 20:20:00|63900|63890|63899.9|63889.9|63905.5|63890.5|63899.7|63885|117
1637699100000|2021-11-23 20:25:00|63899.8|63889.8|63903.2|63893.2|63907.6|63894.4|63899.7|63885.5|174
1637699400000|2021-11-23 20:30:00|63903.3|63893.3|63902.4|63892.4|63908.5|63893.4|63902|63887.3|173
1637699700000|2021-11-23 20:35:00|63902.7|63892.7|63907.3|63887.3|63907.5|63892.9|63901.5|63886.4|130
1637700000000|2021-11-23 20:40:00|63907.4|63887.4|63903.2|63893.2|63908.7|63893.7|63901.6|63885.9|205
1637700300000|2021-11-23 20:45:00|63903.1|63893.1|63902.6|63892.6|63908.8|63893.7|63902.4|63886.9|201
1637700600000|2021-11-23 20:50:00|63902.7|63892.7|63899|63889|63907|63892.7|63898.5|63882.5|251
1637700900000|2021-11-23 20:55:00|63903.2|63883.2|63900.3|63890.3|63905.8|63890.7|63898.8|63883.2|289
1637701200000|2021-11-23 21:00:00|63900.6|63890.6|63910.7|63890.7|63912.7|63896.5|63900|63884.5|216
1637701500000|2021-11-23 21:05:00|63910.3|63890.3|63910.5|63890.5|63910.9|63895.5|63904.9|63889.4|118
1637701800000|2021-11-23 21:10:00|63910.6|63890.6|63902.5|63882.5|63911.2|63891.2|63902|63882|216
1637702100000|2021-11-23 21:15:00|63902.6|63882.6|63906.2|63886.2|63906.7|63890.8|63900.8|63881.5|213
1637702400000|2021-11-23 21:20:00|63906.5|63886.5|63906.3|63886.3|63906.9|63891.3|63901.3|63885.3|113
1637702700000|2021-11-23 21:25:00|63906.4|63886.4|63905.1|63885.1|63907.3|63887.3|63904.7|63884.7|137
1637703000000|2021-11-23 21:30:00|63905.4|63885.4|63906.4|63886.4|63907.2|63887.2|63905|63885|171
1637703300000|2021-11-23 21:35:00|63906.3|63886.3|63905.7|63885.7|63908.9|63888.9|63905|63885|133
1637703600000|2021-11-23 21:40:00|63905.5|63885.5|63906.8|63886.8|63907.2|63887.2|63905.4|63885.4|131
1637703900000|2021-11-23 21:45:00|63906.6|63886.6|63905.8|63885.8|63907.6|63887.6|63905.3|63885.3|144
1637704200000|2021-11-23 21:50:00|63905.7|63885.7|63914.6|63894.6|63915.5|63895.5|63904.9|63884.9|325
1637704500000|2021-11-23 21:55:00|63914.7|63894.7|63931.1|63893.3|63932.6|63901.2|63912.1|63892.1|232
1637704800000|2021-11-23 22:00:00|63931|63890|63923|63877.2|63931|63891.2|63923|63877.2|39
1637705100000|2021-11-23 22:05:00|63926.8|63871.7|63929|63888.3|63932.5|63892.6|63923.6|63871.7|54
1637705400000|2021-11-23 22:10:00|63938.4|63885.3|63934|63881.1|63938.5|63889.5|63926|63874.2|133
1637705700000|2021-11-23 22:15:00|63926|63891|63937.2|63885.8|63938.2|63891|63926|63867.8|116
1637706000000|2021-11-23 22:20:00|63937.5|63886|63933.5|63878.5|63938.2|63890.3|63928.1|63870.3|96
1637706300000|2021-11-23 22:25:00|63938.2|63885.6|63935.2|63882.1|63939.5|63890.6|63926.4|63867.8|92
1637706600000|2021-11-23 22:30:00|63935|63883|63929.1|63891.9|63935|63896|63924.7|63882.7|208
1637706900000|2021-11-23 22:35:00|63929|63891.1|63928.5|63888.9|63932.1|63900.6|63919.6|63877.5|235
1637707200000|2021-11-23 22:40:00|63928.4|63889.1|63929.4|63888.3|63930.3|63900.7|63919.3|63881.6|204
1637707500000|2021-11-23 22:45:00|63928.4|63887.1|63927.2|63879|63931.4|63894.4|63923.2|63874.5|222
1637707800000|2021-11-23 22:50:00|63927.7|63877.7|63923.5|63874|63929.9|63887.5|63919.7|63870.7|213
1637708100000|2021-11-23 22:55:00|63922|63881.7|63928.8|63878|63930.9|63887|63920.1|63876.7|226
1637708400000|2021-11-23 23:00:00|63925.2|63878.7|63922.6|63886.7|63929.6|63896.8|63914|63878|371
1637708700000|2021-11-23 23:05:00|63922.5|63886.5|63923.9|63880.6|63927.4|63895|63912|63874.1|419
1637709000000|2021-11-23 23:10:00|63923.7|63880.5|63920.8|63883.3|63925.6|63890.1|63915.7|63874.5|449
1637709300000|2021-11-23 23:15:00|63920.7|63883.2|63916.1|63880.2|63925.3|63887.6|63914.1|63872.8|338
1637709600000|2021-11-23 23:20:00|63916.8|63880.6|63918.2|63880.7|63923.7|63889.7|63909.4|63873.4|318
1637709900000|2021-11-23 23:25:00|63918.7|63881|63917.3|63884.5|63921.2|63885.3|63913|63876.7|349
1637710200000|2021-11-23 23:30:00|63915.5|63882.2|63920.6|63875.9|63927.1|63882.9|63914.8|63866.3|333
1637710500000|2021-11-23 23:35:00|63920.4|63875.4|63925.9|63881.6|63927.7|63883|63916.7|63867.1|267
1637710800000|2021-11-23 23:40:00|63929.2|63883|63920.2|63883.5|63932.3|63886.4|63920.1|63872.5|285
1637711100000|2021-11-23 23:45:00|63924|63877.9|63925.5|63905.5|63934.7|63909.8|63922.3|63875.5|415
1637711400000|2021-11-23 23:50:00|63926.1|63906.1|63929.9|63909.9|63931.6|63911.6|63923.4|63903.4|275
1637711700000|2021-11-23 23:55:00|63928.9|63908.9|63922.1|63902.1|63935.3|63915.3|63921.1|63901.1|251
1637712000000|2021-11-24 00:00:00|63923|63903|63920.3|63900.3|63927|63907|63917.5|63897.5|305
1637712300000|2021-11-24 00:05:00|63919.9|63899.9|63924.5|63904.5|63929.4|63909.4|63919.6|63899.6|257
1637712600000|2021-11-24 00:10:00|63924.2|63904.2|63933.2|63913.2|63935|63915|63920.8|63900.8|324
1637712900000|2021-11-24 00:15:00|63933.6|63913.6|63920.7|63900.7|63933.6|63915.3|63920.3|63900.3|255
1637713200000|2021-11-24 00:20:00|63920.6|63900.6|63933.3|63913.3|63935.3|63916.8|63920.2|63900.2|351
1637713500000|2021-11-24 00:25:00|63933.2|63913.2|63926.7|63906.7|63935.1|63918.3|63925|63905|314
1637713800000|2021-11-24 00:30:00|63926.8|63906.8|63923.1|63903.1|63927.8|63908.2|63917.4|63901.2|331
1637714100000|2021-11-24 00:35:00|63923|63903|63918.1|63908.1|63924.4|63909.4|63917.6|63902.2|256
1637714400000|2021-11-24 00:40:00|63918.3|63908.3|63932.6|63912.6|63933.7|63916.3|63916.9|63901.8|411
1637714700000|2021-11-24 00:45:00|63927.4|63917.4|63936|63916|63937|63921.5|63924|63908.9|343
1637715000000|2021-11-24 00:50:00|63936.1|63916.1|63926.6|63906.6|63944.9|63929|63921.4|63905.3|591
1637715300000|2021-11-24 00:55:00|63926.5|63906.5|63923.2|63903.2|63939.5|63922.2|63917.4|63900.5|678
1637715600000|2021-11-24 01:00:00|63923.3|63903.3|63921.1|63901.1|63929.6|63909.6|63910.3|63892.8|848
1637715900000|2021-11-24 01:05:00|63920.7|63900.7|63916.8|63906.8|63924.9|63907.5|63905.5|63890.9|672
1637716200000|2021-11-24 01:10:00|63916.6|63906.6|63916.3|63896.3|63924.9|63909.5|63911.8|63896|608
1637716500000|2021-11-24 01:15:00|63915.9|63895.9|63918.4|63898.4|63924.1|63904.4|63909|63893.2|675
1637716800000|2021-11-24 01:20:00|63918.5|63898.5|63922.5|63912.5|63928.3|63913.7|63912.7|63897.3|601
1637717100000|2021-11-24 01:25:00|63922.9|63912.9|63921.6|63911.6|63935|63920.1|63921.3|63905.1|548
1637717400000|2021-11-24 01:30:00|63921.8|63911.8|63908.2|63898.2|63925.1|63912.3|63906.7|63892|691
1637717700000|2021-11-24 01:35:00|63908|63898|63900.6|63890.6|63911.6|63898.5|63899.6|63884.3|641
1637718000000|2021-11-24 01:40:00|63901|63891|63913.4|63903.4|63918.4|63903.8|63900|63885.2|662
1637718300000|2021-11-24 01:45:00|63913.2|63903.2|63922.3|63912.3|63931.1|63916.4|63913.2|63899.4|663
1637718600000|2021-11-24 01:50:00|63922.7|63912.7|63914.5|63904.5|63939.7|63920.9|63913.8|63897.9|616
1637718900000|2021-11-24 01:55:00|63919.6|63899.6|63923.6|63903.6|63929.5|63914|63913.8|63899.4|739
1637719200000|2021-11-24 02:00:00|63923.5|63903.5|63933.2|63923.2|63933.2|63923.2|63915.6|63902.9|647
1637719500000|2021-11-24 02:05:00|63933.1|63923.1|63915.1|63905.1|63934.6|63924.5|63913.5|63898.9|645
1637719800000|2021-11-24 02:10:00|63915.4|63905.4|63917.4|63907.4|63923.5|63910.2|63914|63899.6|471
1637720100000|2021-11-24 02:15:00|63917.3|63907.3|63917.8|63907.8|63923.8|63909.2|63911.8|63898.7|529
1637720400000|2021-11-24 02:20:00|63922.7|63902.7|63920.8|63910.8|63928.9|63914.9|63917.9|63902.7|523
1637720700000|2021-11-24 02:25:00|63921|63911|63916.9|63906.9|63925.1|63912.2|63916.3|63904.4|504
1637721000000|2021-11-24 02:30:00|63917.1|63907.1|63908.7|63898.7|63918.2|63908.2|63905.5|63895.5|514
1637721300000|2021-11-24 02:35:00|63908.6|63898.6|63912.3|63902.3|63918.6|63906.9|63905|63890.7|411
1637721600000|2021-11-24 02:40:00|63912.5|63902.5|63912|63902|63922.6|63911.3|63911.4|63897.8|450
1637721900000|2021-11-24 02:45:00|63911.9|63901.9|63916.7|63906.7|63921.6|63909.6|63911.4|63898.9|369
1637722200000|2021-11-24 02:50:00|63916.6|63906.6|63915|63905|63921.6|63907.6|63912.5|63898.2|342
1637722500000|2021-11-24 02:55:00|63915.1|63905.1|63911.6|63901.6|63921.6|63908|63910.2|63895.1|500
1637722800000|2021-11-24 03:00:00|63911.7|63901.7|63920.1|63910.1|63920.6|63910.6|63910.5|63896.3|447
1637723100000|2021-11-24 03:05:00|63920|63910|63910.8|63900.8|63923.9|63910.3|63910.5|63900.5|401
1637723400000|2021-11-24 03:10:00|63910.9|63900.9|63924|63914|63930.2|63917.6|63910.8|63900.8|426
1637723700000|2021-11-24 03:15:00|63923.7|63913.7|63927.1|63917.1|63932.6|63917.4|63921.1|63907.3|378
1637724000000|2021-11-24 03:20:00|63926.7|63916.7|63931.3|63921.3|63948.3|63933.6|63926.7|63915.7|634
1637724300000|2021-11-24 03:25:00|63931|63921|63931.3|63921.3|63936.6|63924.3|63927.2|63913.8|459
1637724600000|2021-11-24 03:30:00|63931.4|63921.4|63938.6|63928.6|63942.7|63932.7|63930.2|63916|358
1637724900000|2021-11-24 03:35:00|63938.8|63928.8|63936.4|63926.4|63949.1|63937.1|63936.3|63921.8|412
1637725200000|2021-11-24 03:40:00|63936.5|63926.5|63935.7|63925.7|63942|63927.7|63932.5|63919.1|254
1637725500000|2021-11-24 03:45:00|63935.8|63925.8|63934|63924|63940.5|63926.2|63933.6|63920.1|378
1637725800000|2021-11-24 03:50:00|63934.9|63924.9|63940.6|63930.6|63946.2|63931.8|63934.4|63924|480
1637726100000|2021-11-24 03:55:00|63940.5|63930.5|63934.8|63924.8|63940.5|63930.5|63934.4|63924.4|304
1637726400000|2021-11-24 04:00:00|63934.7|63924.7|63935.1|63925.1|63939.7|63928.1|63933.4|63918.6|306
1637726700000|2021-11-24 04:05:00|63935|63925|63933|63923|63936.1|63926.1|63932.3|63922.3|334
1637727000000|2021-11-24 04:10:00|63933.3|63923.3|63932.1|63922.1|63936.7|63924.9|63930.5|63915.8|420
1637727300000|2021-11-24 04:15:00|63932|63922|63932.4|63922.4|63935.9|63925.6|63928.9|63914.2|434
1637727600000|2021-11-24 04:20:00|63932.3|63922.3|63933.9|63923.9|63936|63926|63931.6|63921.6|351
1637727900000|2021-11-24 04:25:00|63934|63924|63931.1|63921.1|63939.1|63925.7|63930.5|63919.1|296
1637728200000|2021-11-24 04:30:00|63931.2|63921.2|63931.6|63921.6|63937.5|63925.3|63929.3|63917.5|433
1637728500000|2021-11-24 04:35:00|63931.7|63921.7|63933.1|63923.1|63936.3|63923.9|63929.7|63915.6|333
1637728800000|2021-11-24 04:40:00|63933|63923|63931.9|63921.9|63936.1|63923.3|63930.3|63915.4|244
1637729100000|2021-11-24 04:45:00|63931.6|63921.6|63931.9|63921.9|63938.1|63923.7|63931.2|63916.6|255
1637729400000|2021-11-24 04:50:00|63932|63922|63930|63920|63936.4|63922.7|63929.5|63915.6|203
1637729700000|2021-11-24 04:55:00|63929.9|63919.9|63930.5|63920.5|63936|63922.7|63929|63914.9|243
1637730000000|2021-11-24 05:00:00|63930.3|63920.3|63932|63922|63936.4|63922.8|63927.9|63916.4|438
1637730300000|2021-11-24 05:05:00|63931.9|63921.9|63931.8|63921.8|63932.7|63922.7|63929.9|63919.9|418
1637730600000|2021-11-24 05:10:00|63931.6|63921.6|63928.9|63918.9|63936|63922.1|63928.3|63915.2|392
1637730900000|2021-11-24 05:15:00|63928.8|63918.8|63928.5|63918.5|63930|63920|63927.8|63917.8|338
1637731200000|2021-11-24 05:20:00|63928.4|63918.4|63932.1|63922.1|63932.3|63922.3|63927.5|63917.5|326
1637731500000|2021-11-24 05:25:00|63932.4|63922.4|63925.8|63915.8|63932.8|63922.8|63925.6|63915.6|389
1637731800000|2021-11-24 05:30:00|63925.7|63915.7|63915.5|63905.5|63925.9|63915.9|63912.4|63898.6|506
1637732100000|2021-11-24 05:35:00|63915.4|63905.4|63903|63893|63921.4|63906.3|63901.4|63891.4|469
1637732400000|2021-11-24 05:40:00|63903.4|63893.4|63903.6|63893.6|63908.7|63895.5|63901.8|63888.7|399
1637732700000|2021-11-24 05:45:00|63903.5|63893.5|63903.8|63893.8|63907|63897|63902.1|63892.1|339
1637733000000|2021-11-24 05:50:00|63904.1|63894.1|63903.1|63893.1|63905|63895|63902.7|63892.7|274
1637733300000|2021-11-24 05:55:00|63902.6|63892.6|63896.2|63886.2|63904.7|63894.7|63895.2|63885.2|644
1637733600000|2021-11-24 06:00:00|63896.4|63886.4|63889.3|63879.3|63899.3|63887.7|63881.7|63871.7|549
1637733900000|2021-11-24 06:05:00|63889.1|63879.1|63886.3|63876.3|63899|63884.3|63884.8|63874.8|544
1637734200000|2021-11-24 06:10:00|63886.2|63876.2|63888.2|63878.2|63891.8|63880.7|63882|63870.5|446
1637734500000|2021-11-24 06:15:00|63887.9|63877.9|63891|63881|63898.7|63884.9|63887.9|63875|451
1637734800000|2021-11-24 06:20:00|63891.2|63881.2|63893.4|63883.4|63898.1|63884.6|63888.6|63874.1|423
1637735100000|2021-11-24 06:25:00|63893.5|63883.5|63894.2|63884.2|63901.3|63891.3|63892.9|63882.9|402
1637735400000|2021-11-24 06:30:00|63894.1|63884.1|63895.9|63885.9|63902|63892|63893.3|63878.1|436
1637735700000|2021-11-24 06:35:00|63896|63886|63893|63883|63899|63889|63891.6|63878.9|400
1637736000000|2021-11-24 06:40:00|63892.9|63882.9|63889.5|63879.5|63897.6|63883.3|63887.1|63877.1|330
1637736300000|2021-11-24 06:45:00|63889.4|63879.4|63892.1|63882.1|63899.6|63889.6|63885.9|63875.9|441
1637736600000|2021-11-24 06:50:00|63892.2|63882.2|63888.7|63878.7|63897.3|63883.6|63888.1|63873.7|347
1637736900000|2021-11-24 06:55:00|63887.6|63877.6|63883.9|63873.9|63890.7|63878.4|63881.5|63870.1|450
1637737200000|2021-11-24 07:00:00|63884.1|63874.1|63880.8|63870.8|63894.1|63880.6|63880.6|63870.6|360
1637737500000|2021-11-24 07:05:00|63880.9|63870.9|63875.9|63865.9|63881.2|63871.2|63871|63861|444
1637737800000|2021-11-24 07:10:00|63876|63866|63882.4|63872.4|63888.1|63873.2|63872|63858.4|469
1637738100000|2021-11-24 07:15:00|63882.3|63872.3|63881.6|63871.6|63888.3|63874.2|63878.3|63863.5|358
1637738400000|2021-11-24 07:20:00|63881.5|63871.5|63888.2|63878.2|63893.8|63878.8|63880.1|63866.1|415
1637738700000|2021-11-24 07:25:00|63888.4|63878.4|63881.3|63871.3|63894.8|63880|63880.8|63870.8|349
1637739000000|2021-11-24 07:30:00|63881.2|63871.2|63888|63878|63892.1|63878.4|63881|63871|338
1637739300000|2021-11-24 07:35:00|63888.1|63878.1|63903.6|63893.6|63909|63894.7|63887.2|63877.2|422
1637739600000|2021-11-24 07:40:00|63903.5|63893.5|63906.8|63896.8|63911.9|63897|63900.4|63886.2|436
1637739900000|2021-11-24 07:45:00|63906.7|63896.7|63895.2|63885.2|63909.4|63899.4|63891.5|63875.9|415
1637740200000|2021-11-24 07:50:00|63895.3|63885.3|63898.6|63888.6|63902.1|63888.7|63889|63879|416
1637740500000|2021-11-24 07:55:00|63898.3|63888.3|63901.7|63891.7|63909.1|63894.6|63895|63881.2|524
1637740800000|2021-11-24 08:00:00|63901.8|63891.8|63897.7|63887.7|63911.9|63900.9|63897.3|63887.3|600
1637741100000|2021-11-24 08:05:00|63898.1|63888.1|63903.4|63893.4|63908.4|63894.2|63897.6|63883.6|445
1637741400000|2021-11-24 08:10:00|63903.3|63893.3|63893.4|63883.4|63906.6|63896.6|63892.1|63880.2|528
1637741700000|2021-11-24 08:15:00|63893.3|63883.3|63896.1|63886.1|63899.8|63889.8|63892.5|63878.1|469
1637742000000|2021-11-24 08:20:00|63896|63886|63909.9|63899.9|63910.4|63900.4|63892.5|63882.5|543
1637742300000|2021-11-24 08:25:00|63909.8|63899.8|63894.4|63884.4|63910|63900|63888.3|63878.3|493
1637742600000|2021-11-24 08:30:00|63894.5|63884.5|63889.1|63879.1|63902.3|63888.9|63883.6|63873.6|523
1637742900000|2021-11-24 08:35:00|63889|63879|63895.2|63885.2|63897.1|63887.1|63888.2|63878.2|348
1637743200000|2021-11-24 08:40:00|63895.1|63885.1|63892.1|63882.1|63897.7|63887.3|63891|63877.7|297
1637743500000|2021-11-24 08:45:00|63892|63882|63891.3|63871.3|63898.2|63887|63879.5|63868|426
1637743800000|2021-11-24 08:50:00|63885.5|63875.5|63891.6|63881.6|63897.5|63883.1|63885.5|63871.1|431
1637744100000|2021-11-24 08:55:00|63891.1|63881.1|63912.1|63892.1|63914.4|63899.4|63886.4|63871.1|534
1637744400000|2021-11-24 09:00:00|63912|63892|63903.5|63893.5|63920.3|63903.5|63903.3|63888|373
1637744700000|2021-11-24 09:05:00|63910.4|63900.4|63901.2|63891.2|63915.6|63902.4|63901|63885.9|449
1637745000000|2021-11-24 09:10:00|63901.1|63891.1|63886.1|63876.1|63905.3|63891.1|63884.8|63870.1|506
1637745300000|2021-11-24 09:15:00|63887|63877|63895.5|63885.5|63904.1|63890.6|63884.1|63869.7|471
1637745600000|2021-11-24 09:20:00|63895.8|63885.8|63885.1|63875.1|63898.4|63885.9|63885|63874.1|405
1637745900000|2021-11-24 09:25:00|63885.2|63875.2|63878.1|63868.1|63888.4|63875.4|63874.2|63862.9|470
1637746200000|2021-11-24 09:30:00|63878.4|63868.4|63879.8|63869.8|63883.4|63871.5|63876.7|63862.4|407
1637746500000|2021-11-24 09:35:00|63879.9|63869.9|63884.2|63874.2|63888.1|63874.7|63877.3|63867.3|405
1637746800000|2021-11-24 09:40:00|63884.3|63874.3|63889.2|63879.2|63890.1|63880.1|63879|63865.9|424
1637747100000|2021-11-24 09:45:00|63888.7|63878.7|63888.9|63878.9|63895.8|63883.5|63887.9|63872.7|357
1637747400000|2021-11-24 09:50:00|63889.4|63879.4|63896.9|63886.9|63902.8|63891.2|63889.4|63878.3|725
1637747700000|2021-11-24 09:55:00|63897|63887|63903.7|63893.7|63909.8|63896.1|63896.6|63883.7|465
1637748000000|2021-11-24 10:00:00|63903.1|63893.1|63907.8|63887.8|63914.1|63900.8|63900|63885.1|476
1637748300000|2021-11-24 10:05:00|63907.6|63887.6|63904.3|63894.3|63911.2|63897.8|63901.9|63886.8|384
1637748600000|2021-11-24 10:10:00|63905.6|63895.6|63907|63897|63911.7|63897.4|63903|63890.1|266
1637748900000|2021-11-24 10:15:00|63907.1|63897.1|63905.4|63895.4|63912.6|63902.6|63904.6|63890.6|277
1637749200000|2021-11-24 10:20:00|63905|63895|63906.3|63896.3|63909.7|63899.7|63899.4|63884.7|376
1637749500000|2021-11-24 10:25:00|63906.2|63896.2|63902.5|63892.5|63913.6|63902.4|63901.3|63888.2|396
1637749800000|2021-11-24 10:30:00|63902.6|63892.6|63904|63894|63909|63894.4|63901.1|63888.1|373
1637750100000|2021-11-24 10:35:00|63903.9|63893.9|63909.9|63899.9|63914.3|63899.9|63903.9|63891|340
1637750400000|2021-11-24 10:40:00|63910.2|63900.2|63914.5|63904.5|63917.5|63904.9|63906.5|63891.5|288
1637750700000|2021-11-24 10:45:00|63914.7|63904.7|63904|63894|63915.4|63905.4|63903.5|63888.6|355
1637751000000|2021-11-24 10:50:00|63903.9|63893.9|63896.8|63886.8|63907.8|63894.5|63896.1|63881.6|333
1637751300000|2021-11-24 10:55:00|63896.7|63886.7|63919.1|63909.1|63923.5|63909.3|63895.8|63880.8|427
1637751600000|2021-11-24 11:00:00|63919.2|63909.2|63917.2|63907.2|63925.4|63911|63912.5|63899.7|374
1637751900000|2021-11-24 11:05:00|63917.3|63907.3|63924|63914|63929.1|63914.3|63916.3|63900.2|306
1637752200000|2021-11-24 11:10:00|63923.8|63913.8|63916.4|63906.4|63928.6|63914.3|63913.4|63900.5|319
1637752500000|2021-11-24 11:15:00|63916.3|63906.3|63915.7|63905.7|63922.4|63908.4|63914.1|63900.7|283
1637752800000|2021-11-24 11:20:00|63914.8|63904.8|63917.7|63907.7|63923.5|63909.8|63914.8|63901.2|333
1637753100000|2021-11-24 11:25:00|63917.8|63907.8|63917|63907|63926.1|63912|63916.5|63901.5|249
1637753400000|2021-11-24 11:30:00|63917.1|63907.1|63918|63908|63923.1|63909.5|63916.9|63900.3|215
1637753700000|2021-11-24 11:35:00|63918.3|63908.3|63915.8|63905.8|63925.3|63911|63914.5|63898.8|301
1637754000000|2021-11-24 11:40:00|63913.8|63903.8|63901.2|63891.2|63917.8|63903.8|63898.9|63885.5|386
1637754300000|2021-11-24 11:45:00|63906.2|63886.2|63897.8|63887.8|63909.3|63895|63897.6|63883.3|410
1637754600000|2021-11-24 11:50:00|63898|63888|63903.6|63893.6|63908|63893.6|63895.7|63882.5|278
1637754900000|2021-11-24 11:55:00|63903.3|63893.3|63910.2|63890.2|63916.3|63901.7|63903.2|63888.9|296
1637755200000|2021-11-24 12:00:00|63905.3|63895.3|63907.9|63897.9|63912.4|63898.5|63901.1|63887.5|393
1637755500000|2021-11-24 12:05:00|63907.8|63897.8|63914.2|63904.2|63919.1|63904.6|63905.8|63891.3|351
1637755800000|2021-11-24 12:10:00|63914.1|63904.1|63916.8|63906.8|63921.5|63907.6|63911.2|63896.6|267
1637756100000|2021-11-24 12:15:00|63916.5|63906.5|63920.9|63900.9|63923.4|63909.4|63915.9|63900.9|360
1637756400000|2021-11-24 12:20:00|63920.7|63900.7|63917.9|63907.9|63925.1|63910.3|63915|63899.6|376
1637756700000|2021-11-24 12:25:00|63917.8|63907.8|63916.1|63906.1|63921.4|63908.3|63914.3|63899.4|380
1637757000000|2021-11-24 12:30:00|63916|63906|63917.9|63907.9|63924|63912.4|63914.8|63901.9|339
1637757300000|2021-11-24 12:35:00|63917.7|63907.7|63916.4|63906.4|63923|63908.9|63914.5|63903|369
1637757600000|2021-11-24 12:40:00|63916.2|63906.2|63911.9|63901.9|63919.1|63906.6|63911.6|63897.7|337
1637757900000|2021-11-24 12:45:00|63911.8|63901.8|63918|63908|63922.9|63909.9|63911.8|63901.4|373
1637758200000|2021-11-24 12:50:00|63917.9|63907.9|63930.1|63920.1|63935|63920.5|63916.5|63904.4|433
1637758500000|2021-11-24 12:55:00|63930|63920|63931.8|63921.8|63937|63922|63928.5|63914.5|318
1637758800000|2021-11-24 13:00:00|63932.1|63922.1|63937.8|63927.8|63943|63929.2|63931.1|63916.6|538
1637759100000|2021-11-24 13:05:00|63938.2|63928.2|63939.1|63929.1|63945.8|63930.5|63936.1|63921.3|448
1637759400000|2021-11-24 13:10:00|63938.8|63928.8|63940.9|63920.9|63947.6|63933.2|63935.5|63920.1|483
1637759700000|2021-11-24 13:15:00|63940.8|63920.8|63929|63919|63944.6|63929.3|63925.5|63913.8|525
1637760000000|2021-11-24 13:20:00|63929.2|63919.2|63930.2|63920.2|63944.3|63929.4|63926.9|63913|515
1637760300000|2021-11-24 13:25:00|63929.9|63919.9|63944|63924|63945.9|63930.7|63929.9|63915.4|368
1637760600000|2021-11-24 13:30:00|63943.8|63923.8|63930.9|63920.9|63945.2|63925.2|63925.5|63910.3|560
1637760900000|2021-11-24 13:35:00|63930.5|63920.5|63953.3|63943.3|63954.7|63944.7|63930.5|63918.6|570
1637761200000|2021-11-24 13:40:00|63953.1|63943.1|63926|63916|63953.1|63943.1|63922.5|63907.1|736
1637761500000|2021-11-24 13:45:00|63927.1|63917.1|63936|63926|63944.7|63929.5|63926.4|63913.7|626
1637761800000|2021-11-24 13:50:00|63935.8|63925.8|63943.5|63933.5|63947.8|63933.5|63931.3|63918.3|622
1637762100000|2021-11-24 13:55:00|63943.4|63933.4|63934.8|63924.8|63951.8|63936.7|63934.7|63924.7|502
1637762400000|2021-11-24 14:00:00|63934.6|63924.6|63946.2|63936.2|63950.8|63937.7|63930.8|63917.5|607
1637762700000|2021-11-24 14:05:00|63946.8|63936.8|63969.3|63959.3|63976|63960.9|63942.7|63931.5|690
1637763000000|2021-11-24 14:10:00|63968.5|63958.5|63975.6|63955.6|63979.7|63966.1|63967.2|63953.5|665
1637763300000|2021-11-24 14:15:00|63970.9|63960.9|63978.6|63968.6|63982.4|63969.7|63968.5|63953.5|551
1637763600000|2021-11-24 14:20:00|63978.7|63968.7|63966.9|63956.9|63983.1|63968.8|63963.1|63948.1|648
1637763900000|2021-11-24 14:25:00|63966.8|63956.8|63978.6|63958.6|63983.1|63966.4|63965.6|63951.7|490
1637764200000|2021-11-24 14:30:00|63972.8|63962.8|63974.2|63964.2|63981.5|63967.7|63969.2|63956|519
1637764500000|2021-11-24 14:35:00|63974.1|63964.1|63971.4|63961.4|63980.8|63967|63965.3|63950.6|538
1637764800000|2021-11-24 14:40:00|63971.6|63961.6|63964.7|63954.7|63976.3|63962|63962.2|63949.8|625
1637765100000|2021-11-24 14:45:00|63965|63955|63972.7|63952.7|63975.3|63960.5|63963|63952.2|466
1637765400000|2021-11-24 14:50:00|63973.3|63953.3|63975.7|63965.7|63981.1|63966.5|63967.9|63953.3|529
1637765700000|2021-11-24 14:55:00|63974.1|63964.1|63974.8|63954.8|63978.1|63964.6|63969|63953.7|451
1637766000000|2021-11-24 15:00:00|63974.6|63954.6|63968.8|63958.8|63975|63958.8|63962.1|63947.3|654
1637766300000|2021-11-24 15:05:00|63969|63959|63974.2|63964.2|63980.5|63965.5|63968|63953.3|522
1637766600000|2021-11-24 15:10:00|63973.9|63963.9|63974.8|63964.8|63980.1|63965.5|63968.5|63954.5|484
1637766900000|2021-11-24 15:15:00|63974.9|63964.9|63979.3|63969.3|63985.1|63971|63974.7|63960.5|432
1637767200000|2021-11-24 15:20:00|63979.2|63969.2|63971.7|63961.7|63985.3|63971.2|63970.7|63956.7|426
1637767500000|2021-11-24 15:25:00|63971.2|63961.2|63972.7|63962.7|63979|63964.4|63965.2|63950.2|436
1637767800000|2021-11-24 15:30:00|63972.5|63962.5|63964.7|63954.7|63973.1|63962.5|63962.6|63948|421
1637768100000|2021-11-24 15:35:00|63965|63955|63967.3|63957.3|63972.5|63959.3|63964.2|63952.3|350
1637768400000|2021-11-24 15:40:00|63967.4|63957.4|63968.9|63958.9|63973.7|63960.2|63959|63944.7|507
1637768700000|2021-11-24 15:45:00|63969.1|63959.1|63966.3|63956.3|63975|63960|63965.7|63951.1|437
1637769000000|2021-11-24 15:50:00|63966.6|63956.6|63954.1|63944.1|63966.6|63956.6|63950.9|63936.7|585
1637769300000|2021-11-24 15:55:00|63954.2|63944.2|63959.1|63949.1|63966.1|63951.9|63952.2|63937.3|463
1637769600000|2021-11-24 16:00:00|63959.2|63949.2|63968.7|63958.7|63974.2|63959.2|63955.7|63940.5|459
1637769900000|2021-11-24 16:05:00|63968.6|63958.6|63976.2|63966.2|63980.8|63966.6|63966.1|63951.3|369
1637770200000|2021-11-24 16:10:00|63976.3|63966.3|63968.7|63958.7|63981.1|63966.4|63968.5|63954.4|444
1637770500000|2021-11-24 16:15:00|63968.8|63958.8|63960.1|63950.1|63972.6|63959|63959.8|63949.8|315
1637770800000|2021-11-24 16:20:00|63959.7|63949.7|63949.3|63939.3|63966.4|63951.9|63946.1|63931.2|523
1637771100000|2021-11-24 16:25:00|63949.5|63939.5|63951.9|63941.9|63956.7|63943.3|63948.5|63935.1|429
1637771400000|2021-11-24 16:30:00|63951.8|63941.8|63953.9|63933.9|63957.2|63942.8|63945.3|63930.1|428
1637771700000|2021-11-24 16:35:00|63952.9|63932.9|63949.4|63939.4|63955.2|63941.2|63943.7|63929.2|529
1637772000000|2021-11-24 16:40:00|63949.7|63939.7|63952.9|63942.9|63958.2|63943.2|63948.8|63934.5|509
1637772300000|2021-11-24 16:45:00|63953|63943|63949.6|63939.6|63957.7|63943.2|63945.3|63930.9|316
1637772600000|2021-11-24 16:50:00|63949.7|63939.7|63955|63945|63957.5|63945|63947.8|63935.1|433
1637772900000|2021-11-24 16:55:00|63954.8|63944.8|63952.2|63942.2|63959.4|63944.9|63951.3|63936.7|330
1637773200000|2021-11-24 17:00:00|63951.9|63941.9|63959.4|63939.4|63962.3|63948.8|63951.7|63937.6|429
1637773500000|2021-11-24 17:05:00|63953.8|63943.8|63958|63948|63962.9|63948.1|63953.8|63939.9|325
1637773800000|2021-11-24 17:10:00|63957.9|63947.9|63965.7|63955.7|63971.7|63957.1|63957.9|63944|300
1637774100000|2021-11-24 17:15:00|63965.8|63955.8|63971.5|63961.5|63975.7|63962|63965.7|63950.8|379
1637774400000|2021-11-24 17:20:00|63971.4|63961.4|63973.5|63963.5|63979.5|63965.1|63971.4|63957.5|392
1637774700000|2021-11-24 17:25:00|63973.2|63963.2|63973.9|63963.9|63980.4|63964.9|63972.9|63957.8|271
1637775000000|2021-11-24 17:30:00|63973.6|63963.6|63973.9|63963.9|63979.2|63965.1|63972.8|63958|235
1637775300000|2021-11-24 17:35:00|63973.8|63963.8|63977.1|63967.1|63982.1|63967.3|63973.1|63960.3|216
1637775600000|2021-11-24 17:40:00|63977|63967|63976.2|63966.2|63982.1|63967.8|63976.1|63961.6|168
1637775900000|2021-11-24 17:45:00|63976.4|63966.4|63977.1|63967.1|63981.6|63968.1|63975.9|63961.1|196
1637776200000|2021-11-24 17:50:00|63977.2|63967.2|63977.1|63967.1|63978.2|63968.2|63976.6|63966.6|193
1637776500000|2021-11-24 17:55:00|63977|63967|63976.6|63966.6|63981.9|63967.4|63975|63959.8|233
1637776800000|2021-11-24 18:00:00|63976.7|63966.7|63977.2|63967.2|63982.2|63968.2|63974|63960.5|245
1637777100000|2021-11-24 18:05:00|63977|63967|63976.5|63966.5|63980.7|63968.2|63975.2|63960.4|188
1637777400000|2021-11-24 18:10:00|63977|63967|63977|63967|63981.3|63967.5|63976.2|63961.2|161
1637777700000|2021-11-24 18:15:00|63977.3|63967.3|63977.4|63967.4|63981.7|63968.1|63975.7|63961.4|189
1637778000000|2021-11-24 18:20:00|63977.6|63967.6|63977.7|63967.7|63982.4|63969.6|63977.2|63962.4|243
1637778300000|2021-11-24 18:25:00|63977.9|63967.9|63979.7|63969.7|63980.2|63970.2|63977.8|63967.8|158
1637778600000|2021-11-24 18:30:00|63979.5|63969.5|63980.7|63970.7|63985.3|63971.5|63978.8|63965.2|275
1637778900000|2021-11-24 18:35:00|63981.1|63971.1|63979.7|63969.7|63981.4|63971.4|63979.5|63969.5|153
1637779200000|2021-11-24 18:40:00|63979.8|63969.8|63980.3|63970.3|63980.8|63970.8|63978.9|63968.9|158
1637779500000|2021-11-24 18:45:00|63980.2|63970.2|63982.8|63972.8|63987.7|63973.3|63979|63967.6|214
1637779800000|2021-11-24 18:50:00|63982.7|63972.7|63982.8|63962.8|63986.1|63973.6|63977.7|63961.3|200
1637780100000|2021-11-24 18:55:00|63983.8|63963.8|63990.4|63970.4|63991.2|63975.4|63978.4|63963.5|242
1637780400000|2021-11-24 19:00:00|63993.4|63973.4|63985.1|63965.1|63993.6|63976.2|63978.9|63963.9|500
1637780700000|2021-11-24 19:05:00|63985.3|63965.3|63988.7|63978.7|63993.8|63978.8|63978.5|63962.7|442
1637781000000|2021-11-24 19:10:00|63988.6|63978.6|63989.1|63979.1|63994.4|63979.7|63988.2|63971.6|234
1637781300000|2021-11-24 19:15:00|63989|63979|63988.4|63978.4|63993.1|63980.1|63987.9|63973|182
1637781600000|2021-11-24 19:20:00|63988.5|63978.5|63992.3|63972.3|63992.9|63978.5|63986.1|63970.8|365
1637781900000|2021-11-24 19:25:00|63992.6|63972.6|63986.3|63976.3|63993.2|63978.1|63986.2|63971.3|266
1637782200000|2021-11-24 19:30:00|63986.4|63976.4|63983.4|63963.4|63989.4|63977|63978|63962.2|437
1637782500000|2021-11-24 19:35:00|63983.5|63963.5|63978.3|63968.3|63986.5|63971.3|63975.6|63960.2|475
1637782800000|2021-11-24 19:40:00|63978.7|63968.7|63976|63966|63985.5|63970.6|63975.1|63960|335
1637783100000|2021-11-24 19:45:00|63976.1|63966.1|63979.7|63959.7|63980.5|63966.1|63972.6|63956.6|373
1637783400000|2021-11-24 19:50:00|63979.5|63959.5|63977.5|63957.5|63980.1|63963.8|63970.3|63954.6|341
1637783700000|2021-11-24 19:55:00|63977.6|63957.6|63973.9|63963.9|63980.5|63965.7|63972|63956.7|360
1637784000000|2021-11-24 20:00:00|63974|63964|63968.1|63958.1|63978.5|63964.4|63968|63954.1|316
1637784300000|2021-11-24 20:05:00|63973.5|63953.5|63974.6|63964.6|63980.1|63964.7|63966.6|63950.8|294
1637784600000|2021-11-24 20:10:00|63979.7|63959.7|63974.6|63964.6|63980.8|63965.8|63973|63958.2|189
1637784900000|2021-11-24 20:15:00|63974.7|63964.7|63979.3|63959.3|63983.4|63968.4|63973.8|63959|244
1637785200000|2021-11-24 20:20:00|63979.4|63959.4|63972.6|63962.6|63981.7|63965.1|63971.8|63956.7|283
1637785500000|2021-11-24 20:25:00|63972.8|63962.8|63972.9|63962.9|63979|63963.6|63971.3|63956.9|187
1637785800000|2021-11-24 20:30:00|63972.8|63962.8|63975.6|63955.6|63980.2|63964.7|63972.7|63955.2|215
1637786100000|2021-11-24 20:35:00|63975.4|63955.4|63970.1|63960.1|63976.8|63961.7|63969.5|63954.5|236
1637786400000|2021-11-24 20:40:00|63970|63960|63968.8|63958.8|63976.1|63960.6|63966.1|63950.8|182
1637786700000|2021-11-24 20:45:00|63968.9|63958.9|63971.4|63951.4|63974.4|63959.3|63966.2|63951.3|153
1637787000000|2021-11-24 20:50:00|63971.5|63951.5|63964.8|63954.8|63972.3|63957.4|63964.2|63949.6|172
1637787300000|2021-11-24 20:55:00|63964.9|63954.9|63971|63951|63973.8|63957.9|63964.1|63949.4|238
1637787600000|2021-11-24 21:00:00|63971.3|63951.3|63972.3|63952.3|63972.7|63957.3|63965.1|63950.5|197
1637787900000|2021-11-24 21:05:00|63972.1|63952.1|63971.9|63951.9|63972.7|63957.1|63965.7|63949.3|145
1637788200000|2021-11-24 21:10:00|63972.3|63952.3|63972.2|63952.2|63972.9|63952.9|63968.2|63948.2|183
1637788500000|2021-11-24 21:15:00|63972|63952|63971.4|63951.4|63972.7|63956.7|63966.3|63949.4|137
1637788800000|2021-11-24 21:20:00|63971.5|63951.5|63970.9|63950.9|63974.4|63957.2|63966.2|63950.8|105
1637789100000|2021-11-24 21:25:00|63969.5|63949.5|63969.8|63949.8|63974.3|63954.3|63968.8|63948.8|157
1637789400000|2021-11-24 21:30:00|63971.3|63951.3|63974.9|63954.9|63977.4|63957.4|63968.8|63948.8|171
1637789700000|2021-11-24 21:35:00|63974.8|63954.8|63976.3|63956.3|63977.6|63960.3|63970.3|63952.8|150
1637790000000|2021-11-24 21:40:00|63975.5|63955.5|63969.5|63949.5|63976.4|63956.4|63966.5|63946.5|183
1637790300000|2021-11-24 21:45:00|63970.9|63950.9|63970.7|63950.7|63973.8|63955.9|63965.5|63948.2|113
1637790600000|2021-11-24 21:50:00|63970.9|63950.9|63966.4|63946.4|63973.9|63955.2|63964.1|63944.1|184
1637790900000|2021-11-24 21:55:00|63968.2|63948.2|63963.7|63943.7|63975.6|63955.6|63958.1|63936.8|240
1637791200000|2021-11-24 22:00:00|63963.1|63943.1|63966.6|63946.6|63971|63947.1|63961.1|63931.4|89
1637791500000|2021-11-24 22:05:00|63966.5|63946.5|63965.3|63945.3|63966.9|63946.9|63965.2|63945.2|72
1637791800000|2021-11-24 22:10:00|63965.6|63945.6|63967.5|63947.5|63969.5|63949.5|63965.2|63945.2|155
1637792100000|2021-11-24 22:15:00|63967.8|63947.8|63962.5|63942.5|63970.6|63948.5|63956.8|63936.8|163
1637792400000|2021-11-24 22:20:00|63964.4|63944.4|63966.1|63946.1|63968.3|63948.3|63963.5|63943.5|174
1637792700000|2021-11-24 22:25:00|63966.3|63946.3|63964.9|63944.9|63978.4|63947.4|63952.7|63923.7|264
1637793000000|2021-11-24 22:30:00|63964.6|63944.6|63963.2|63943.2|63974.5|63945.8|63962.6|63939.6|175
1637793300000|2021-11-24 22:35:00|63963.4|63943.4|63963.3|63943.3|63966|63946|63962.2|63942.2|157
1637793600000|2021-11-24 22:40:00|63963.1|63943.1|63960.3|63940.3|63965.7|63945.7|63958.7|63938.7|163
1637793900000|2021-11-24 22:45:00|63961.5|63941.5|63963|63943|63964.4|63944.4|63961.4|63941.4|150
1637794200000|2021-11-24 22:50:00|63962.1|63942.1|63963.3|63943.3|63964.4|63944.4|63961.7|63941.7|153
1637794500000|2021-11-24 22:55:00|63962.8|63942.8|63962|63942|63964.2|63944.2|63961.2|63941.2|153
1637794800000|2021-11-24 23:00:00|63962.8|63942.8|63957.7|63937.7|63965.6|63942.8|63952.4|63924.5|303
1637795100000|2021-11-24 23:05:00|63957.8|63937.8|63951.5|63931.5|63967.3|63941.5|63951|63930.4|326
1637795400000|2021-11-24 23:10:00|63950.9|63930.9|63958.3|63938.3|63964.8|63940.8|63949.4|63929.4|337
1637795700000|2021-11-24 23:15:00|63957.4|63937.4|63959.7|63939.7|63964.8|63942.8|63957.1|63932.6|346
1637796000000|2021-11-24 23:20:00|63959.4|63939.4|63960.5|63929.8|63968|63941.8|63954.1|63927.8|351
1637796300000|2021-11-24 23:25:00|63960.1|63930.1|63957.9|63937.9|63967|63941.5|63953.5|63928|174
1637796600000|2021-11-24 23:30:00|63958.7|63938.7|63958.7|63938.7|63959.9|63939.9|63957.8|63937.8|120
1637796900000|2021-11-24 23:35:00|63958.6|63938.6|63959.6|63939.6|63968.2|63942.8|63955.3|63935.3|212
1637797200000|2021-11-24 23:40:00|63959.5|63939.5|63960.8|63940.8|63967|63942.1|63959.2|63935.2|150
1637797500000|2021-11-24 23:45:00|63960.7|63940.7|63964.5|63944.5|63972.8|63947.5|63959.1|63937.7|241
1637797800000|2021-11-24 23:50:00|63964.3|63944.3|63963.9|63943.9|63966.9|63946.9|63961.9|63941.9|231
1637798100000|2021-11-24 23:55:00|63963.8|63943.8|63961.5|63941.5|63964.8|63944.8|63958|63938|358
1637798400000|2021-11-25 00:00:00|63962|63942|63970.8|63950.8|63972.5|63952.5|63960.9|63940.9|453
1637798700000|2021-11-25 00:05:00|63971|63951|63961.2|63941.2|63972.4|63952.4|63959.5|63939.5|331
1637799000000|2021-11-25 00:10:00|63961.1|63941.1|63960.4|63940.4|63965.4|63945.4|63956.5|63936.5|444
1637799300000|2021-11-25 00:15:00|63960.3|63940.3|63964.9|63944.9|63967.1|63949.9|63958.8|63938.9|391
1637799600000|2021-11-25 00:20:00|63965|63945|63966.5|63946.5|63968.4|63948.4|63964.6|63944.6|277
1637799900000|2021-11-25 00:25:00|63966.4|63946.4|63959.6|63939.6|63967|63947|63959|63939|429
1637800200000|2021-11-25 00:30:00|63959.7|63939.7|63954.6|63934.6|63966.3|63949.2|63948.1|63928.1|394
1637800500000|2021-11-25 00:35:00|63954.5|63934.5|63958.2|63938.2|63959.7|63944|63948.7|63930|288
1637800800000|2021-11-25 00:40:00|63958.3|63938.3|63953.8|63933.8|63959.3|63944.4|63948.6|63932.3|374
1637801100000|2021-11-25 00:45:00|63954.2|63934.2|63948.9|63928.9|63954.7|63939.2|63944.4|63927.7|309
1637801400000|2021-11-25 00:50:00|63949.6|63929.6|63959|63939|63959.8|63944.3|63943.8|63928.3|443
1637801700000|2021-11-25 00:55:00|63957.3|63937.3|63950.9|63930.9|63957.3|63937.6|63946.4|63930.1|417
1637802000000|2021-11-25 01:00:00|63951|63931|63945.3|63935.3|63955.3|63938.7|63940.5|63925.1|648
1637802300000|2021-11-25 01:05:00|63945.1|63935.1|63952.9|63932.9|63958.2|63942.8|63945|63930.9|526
1637802600000|2021-11-25 01:10:00|63953|63933|63966.8|63946.8|63969|63949|63946.1|63931.6|541
1637802900000|2021-11-25 01:15:00|63966.6|63946.6|63963|63943|63968.7|63952.5|63956.5|63940.4|615
1637803200000|2021-11-25 01:20:00|63962.8|63942.8|63946.1|63936.1|63963|63946.4|63943.3|63928.2|460
1637803500000|2021-11-25 01:25:00|63946|63936|63942.4|63932.4|63953.3|63937.9|63937|63917|657
1637803800000|2021-11-25 01:30:00|63941.9|63931.9|63943.8|63933.8|63952.6|63939.1|63938.9|63922.1|814
1637804100000|2021-11-25 01:35:00|63943.9|63933.9|63929.8|63919.8|63952.1|63937.5|63926.4|63910.1|756
1637804400000|2021-11-25 01:40:00|63930.1|63920.1|63933.4|63923.4|63936.3|63923.4|63923.2|63911.3|665
1637804700000|2021-11-25 01:45:00|63933.6|63923.6|63924|63914|63933.6|63923.6|63923.2|63908|693
1637805000000|2021-11-25 01:50:00|63923.7|63913.7|63928.6|63918.6|63930.1|63920.1|63923.7|63913.7|532
1637805300000|2021-11-25 01:55:00|63928.7|63918.7|63931.7|63921.7|63934.4|63923.6|63928|63914|554
1637805600000|2021-11-25 02:00:00|63931.5|63921.5|63921.9|63911.9|63936.4|63921.8|63920.7|63910.7|497
1637805900000|2021-11-25 02:05:00|63922|63912|63928.2|63918.2|63933|63918.6|63918.4|63908.4|364
1637806200000|2021-11-25 02:10:00|63928.3|63918.3|63924.3|63914.3|63929.1|63919.1|63917.7|63906.7|461
1637806500000|2021-11-25 02:15:00|63924.1|63914.1|63921.2|63911.2|63924.6|63914.6|63913.5|63902.2|555
1637806800000|2021-11-25 02:20:00|63921.3|63911.3|63927.4|63907.4|63930.5|63916|63917.4|63904.4|489
1637807100000|2021-11-25 02:25:00|63927.5|63907.5|63915.3|63905.3|63933|63915.2|63914.2|63902.1|467
1637807400000|2021-11-25 02:30:00|63915.2|63905.2|63919.7|63909.7|63925.4|63910.6|63914.9|63904.5|493
1637807700000|2021-11-25 02:35:00|63919.8|63909.8|63927.2|63917.2|63930.6|63917.8|63919.4|63904.5|515
1637808000000|2021-11-25 02:40:00|63927.4|63917.4|63927.7|63917.7|63931.5|63919.1|63924.9|63910.7|341
1637808300000|2021-11-25 02:45:00|63928.2|63918.2|63927.2|63917.2|63936.5|63922.6|63926.3|63913.1|459
1637808600000|2021-11-25 02:50:00|63927.3|63917.3|63931.4|63921.4|63938|63923.3|63926.3|63912.8|396
1637808900000|2021-11-25 02:55:00|63931.1|63921.1|63924.6|63914.6|63936.7|63923.2|63923|63909|653
1637809200000|2021-11-25 03:00:00|63924.5|63914.5|63927.1|63917.1|63932.9|63918.1|63924.1|63909|501
1637809500000|2021-11-25 03:05:00|63926.9|63916.9|63926.5|63916.5|63931.1|63917.2|63925.1|63910.2|344
1637809800000|2021-11-25 03:10:00|63926.4|63916.4|63923.4|63913.4|63930.7|63916.7|63923.1|63909.3|361
1637810100000|2021-11-25 03:15:00|63923.3|63913.3|63926.1|63906.1|63931.3|63916.9|63920.9|63905.6|410
1637810400000|2021-11-25 03:20:00|63926.6|63906.6|63922.6|63912.6|63928.7|63914.9|63920.3|63905.7|441
1637810700000|2021-11-25 03:25:00|63922.5|63912.5|63923.6|63913.6|63928.5|63914.2|63921.4|63906.5|426
1637811000000|2021-11-25 03:30:00|63923.7|63913.7|63923.4|63913.4|63924.5|63914.5|63922.9|63912.9|289
1637811300000|2021-11-25 03:35:00|63923.5|63913.5|63920.9|63910.9|63923.7|63913.7|63920.6|63910.6|290
1637811600000|2021-11-25 03:40:00|63920.6|63910.6|63921.8|63911.8|63926.3|63912.3|63920.5|63905.7|270
1637811900000|2021-11-25 03:45:00|63921.7|63911.7|63923.1|63913.1|63927.5|63913.8|63921.2|63907.5|291
1637812200000|2021-11-25 03:50:00|63923.2|63913.2|63924|63914|63925|63915|63922.7|63912.7|217
1637812500000|2021-11-25 03:55:00|63924.1|63914.1|63927.3|63917.3|63932.9|63918.3|63923.7|63912.6|267
1637812800000|2021-11-25 04:00:00|63927.4|63917.4|63928.8|63918.8|63929.6|63919.6|63927.2|63917.2|222
1637813100000|2021-11-25 04:05:00|63928.7|63918.7|63925.8|63915.8|63929.9|63919.9|63925|63915|282
1637813400000|2021-11-25 04:10:00|63925.7|63915.7|63926.6|63916.6|63927.3|63917.3|63925.5|63915.5|162
1637813700000|2021-11-25 04:15:00|63926.5|63916.5|63928|63918|63935.8|63921.8|63926|63913.1|271
1637814000000|2021-11-25 04:20:00|63928.1|63918.1|63926.1|63916.1|63933.7|63921.4|63925.3|63910.6|268
1637814300000|2021-11-25 04:25:00|63925.7|63915.7|63928.7|63918.7|63932.4|63919|63925.3|63911.8|295
1637814600000|2021-11-25 04:30:00|63928.5|63918.5|63929.3|63919.3|63934.4|63919.6|63923.1|63910.2|293
1637814900000|2021-11-25 04:35:00|63929.4|63919.4|63928|63918|63933.7|63919.7|63927.2|63913.7|324
1637815200000|2021-11-25 04:40:00|63927.9|63917.9|63931.1|63921.1|63935|63921.4|63927.5|63915|291
1637815500000|2021-11-25 04:45:00|63931|63921|63929.3|63919.3|63934.5|63921.6|63927.3|63914.3|218
1637815800000|2021-11-25 04:50:00|63929.1|63919.1|63930|63920|63930.6|63920.6|63928.9|63918.9|174
1637816100000|2021-11-25 04:55:00|63929.8|63919.8|63924.9|63914.9|63930.6|63920.6|63924.6|63914.6|232
1637816400000|2021-11-25 05:00:00|63925.1|63915.1|63924.3|63914.3|63929.8|63915.3|63913.6|63900.3|385
1637816700000|2021-11-25 05:05:00|63924.2|63914.2|63935|63915|63935|63919.5|63921.6|63911.6|293
1637817000000|2021-11-25 05:10:00|63934.5|63914.5|63930.8|63920.8|63934.5|63921.5|63928.6|63914.5|416
1637817300000|2021-11-25 05:15:00|63931.1|63921.1|63931.6|63921.6|63931.9|63921.9|63929.7|63919.7|378
1637817600000|2021-11-25 05:20:00|63931.5|63921.5|63929.7|63919.7|63934.2|63921.8|63928.2|63914.2|281
1637817900000|2021-11-25 05:25:00|63929.9|63919.9|63929.1|63919.1|63934.4|63920|63928.7|63914.4|201
1637818200000|2021-11-25 05:30:00|63929.2|63919.2|63929.4|63919.4|63929.5|63919.5|63928.5|63918.5|202
1637818500000|2021-11-25 05:35:00|63929.3|63919.3|63928.4|63918.4|63934.3|63919.5|63927.5|63913.9|211
1637818800000|2021-11-25 05:40:00|63928.3|63918.3|63927.3|63917.3|63932|63918.6|63925.3|63911.8|282
1637819100000|2021-11-25 05:45:00|63927.5|63917.5|63927.5|63917.5|63936.1|63922.3|63927.3|63912.6|387
1637819400000|2021-11-25 05:50:00|63927.4|63917.4|63917.5|63907.5|63932|63917.4|63916.8|63901.1|531
1637819700000|2021-11-25 05:55:00|63917.6|63907.6|63906.7|63896.7|63920.7|63907.6|63901.5|63888.2|566
1637820000000|2021-11-25 06:00:00|63906.8|63896.8|63899.4|63889.4|63914.7|63901.1|63894.6|63881.7|498
1637820300000|2021-11-25 06:05:00|63899.5|63889.5|63897.6|63887.6|63905.1|63892.9|63890.1|63880.1|396
1637820600000|2021-11-25 06:10:00|63897.4|63887.4|63892|63882|63905.3|63892.2|63892|63880.3|497
1637820900000|2021-11-25 06:15:00|63892.2|63882.2|63892.1|63882.1|63897.5|63883.8|63889.9|63876.5|315
1637821200000|2021-11-25 06:20:00|63892.2|63882.2|63894.8|63884.8|63899.6|63886.3|63890.9|63876.2|229
1637821500000|2021-11-25 06:25:00|63894.6|63884.6|63896.8|63886.8|63904.6|63889.8|63894.4|63881.2|331
1637821800000|2021-11-25 06:30:00|63896.9|63886.9|63892.9|63882.9|63898.3|63888|63891.8|63878.3|406
1637822100000|2021-11-25 06:35:00|63893|63883|63897.4|63887.4|63901.9|63888.2|63887.7|63877.7|312
1637822400000|2021-11-25 06:40:00|63897.5|63887.5|63896.8|63886.8|63905.7|63890.2|63895.6|63881.4|424
1637822700000|2021-11-25 06:45:00|63896.9|63886.9|63891.9|63881.9|63898.5|63888.5|63891.8|63877.4|351
1637823000000|2021-11-25 06:50:00|63892.3|63882.3|63895.6|63885.6|63902.9|63888|63891.1|63878.1|363
1637823300000|2021-11-25 06:55:00|63895.7|63885.7|63903.1|63893.1|63916.3|63901.4|63893.6|63883.5|616
1637823600000|2021-11-25 07:00:00|63903.2|63893.2|63894.1|63884.1|63906.2|63894.5|63892.3|63882.3|482
1637823900000|2021-11-25 07:05:00|63893.9|63883.9|63891.3|63881.3|63900.2|63886.5|63887.8|63873.8|532
1637824200000|2021-11-25 07:10:00|63891.4|63881.4|63888.6|63878.6|63896|63881.6|63883.6|63869|469
1637824500000|2021-11-25 07:15:00|63888.4|63878.4|63888|63878|63891.2|63881.2|63880.2|63870.2|377
1637824800000|2021-11-25 07:20:00|63888.1|63878.1|63881.1|63871.1|63889.6|63879.2|63880.6|63867.6|390
1637825100000|2021-11-25 07:25:00|63881.2|63871.2|63882.2|63872.2|63895.3|63880.9|63879.1|63869.1|468
1637825400000|2021-11-25 07:30:00|63882.4|63872.4|63890.9|63870.9|63892|63877.1|63882.4|63870.7|485
1637825700000|2021-11-25 07:35:00|63885.7|63875.7|63886.8|63876.8|63891.6|63876.9|63883.8|63871.2|388
1637826000000|2021-11-25 07:40:00|63886.6|63876.6|63885|63875|63892.5|63877.3|63882.7|63871.9|412
1637826300000|2021-11-25 07:45:00|63885.1|63875.1|63882.3|63872.3|63885.8|63875.8|63881.8|63871.8|370
1637826600000|2021-11-25 07:50:00|63882.4|63872.4|63903.6|63893.6|63911.1|63895.9|63882.4|63868.2|388
1637826900000|2021-11-25 07:55:00|63903.5|63893.5|63898.3|63888.3|63909.4|63895.1|63895.3|63883.4|534
1637827200000|2021-11-25 08:00:00|63897.8|63887.8|63896.9|63886.9|63904.6|63891.4|63895.7|63884.4|435
1637827500000|2021-11-25 08:05:00|63897.4|63887.4|63898|63888|63904.6|63894.1|63896.4|63883.1|500
1637827800000|2021-11-25 08:10:00|63898.2|63888.2|63898.6|63888.6|63904.5|63890.5|63890.3|63880.3|425
1637828100000|2021-11-25 08:15:00|63898.2|63888.2|63903.8|63893.8|63907.5|63894|63893.9|63881.9|498
1637828400000|2021-11-25 08:20:00|63904|63894|63902.3|63892.3|63907.9|63894|63897.3|63882.7|432
1637828700000|2021-11-25 08:25:00|63902.2|63892.2|63914.3|63904.3|63922.2|63905.8|63898.3|63882.9|518
1637829000000|2021-11-25 08:30:00|63914.4|63904.4|63901.2|63891.2|63919.9|63904.7|63899.7|63888.5|503
1637829300000|2021-11-25 08:35:00|63901.5|63891.5|63900.7|63890.7|63906.3|63894.4|63899|63885.7|451
1637829600000|2021-11-25 08:40:00|63900.8|63890.8|63900.8|63890.8|63911.7|63897.2|63900.6|63885.5|351
1637829900000|2021-11-25 08:45:00|63900.7|63890.7|63899.8|63889.8|63903.8|63892.3|63892.4|63878.7|361
1637830200000|2021-11-25 08:50:00|63899.7|63889.7|63897.5|63887.5|63904.6|63890.1|63895.4|63882.6|395
1637830500000|2021-11-25 08:55:00|63897.4|63887.4|63894.8|63884.8|63902|63887.4|63892.4|63877.6|399
1637830800000|2021-11-25 09:00:00|63894.6|63884.6|63899.7|63889.7|63906.3|63891.9|63891.3|63878.4|485
1637831100000|2021-11-25 09:05:00|63899.6|63889.6|63907.5|63897.5|63912.5|63899.2|63899.2|63888.4|446
1637831400000|2021-11-25 09:10:00|63907.7|63897.7|63917|63907|63921|63907.1|63903.9|63893.9|483
1637831700000|2021-11-25 09:15:00|63916.8|63906.8|63911.3|63901.3|63928|63913.2|63910.8|63898.5|544
1637832000000|2021-11-25 09:20:00|63911.4|63901.4|63899.2|63889.2|63916.7|63902.4|63898.6|63884.2|428
1637832300000|2021-11-25 09:25:00|63899.4|63889.4|63906.2|63896.2|63910.8|63896.4|63895.8|63885.6|447
1637832600000|2021-11-25 09:30:00|63906.1|63896.1|63907|63897|63913.9|63899.9|63905.7|63892.7|297
1637832900000|2021-11-25 09:35:00|63907.2|63897.2|63903.4|63893.4|63913|63898.5|63903.1|63890.2|311
1637833200000|2021-11-25 09:40:00|63903.5|63893.5|63896.3|63886.3|63910.4|63896|63895.6|63883.6|321
1637833500000|2021-11-25 09:45:00|63896.8|63886.8|63898.6|63888.6|63904.4|63890.9|63896.4|63883.7|270
1637833800000|2021-11-25 09:50:00|63898.7|63888.7|63885.7|63875.7|63898.7|63888.7|63881.5|63867.6|354
1637834100000|2021-11-25 09:55:00|63886.1|63876.1|63883.9|63873.9|63896.9|63883.3|63880.7|63867.3|418
1637834400000|2021-11-25 10:00:00|63883.8|63873.8|63885|63875|63891.7|63875.1|63882.7|63867.6|300
1637834700000|2021-11-25 10:05:00|63885.1|63875.1|63884.1|63874.1|63890.9|63876.3|63882.5|63867.2|209
1637835000000|2021-11-25 10:10:00|63884|63874|63889.4|63879.4|63889.6|63879.6|63880.8|63867.9|235
1637835300000|2021-11-25 10:15:00|63889.5|63879.5|63887.4|63877.4|63892.4|63879.9|63884.5|63869.9|248
1637835600000|2021-11-25 10:20:00|63887.2|63877.2|63890.5|63880.5|63894.5|63881.2|63884.8|63870.3|250
1637835900000|2021-11-25 10:25:00|63891.1|63881.1|63899.6|63889.6|63903.9|63889.7|63890.9|63880.9|224
1637836200000|2021-11-25 10:30:00|63899.7|63889.7|63902.5|63892.5|63904.9|63894.9|63897.3|63884.6|280
1637836500000|2021-11-25 10:35:00|63902.6|63892.6|63898.9|63888.9|63907|63892.6|63895.8|63883.6|242
1637836800000|2021-11-25 10:40:00|63898.7|63888.7|63896.4|63886.4|63904.9|63892|63894.9|63880.3|330
1637837100000|2021-11-25 10:45:00|63896.5|63886.5|63898.8|63888.8|63904.3|63890.4|63895.4|63881.7|300
1637837400000|2021-11-25 10:50:00|63898.7|63888.7|63903.6|63893.6|63903.6|63893.6|63896.2|63886.2|234
1637837700000|2021-11-25 10:55:00|63903.7|63893.7|63909.3|63899.3|63913.3|63900|63903.6|63890.1|189
1637838000000|2021-11-25 11:00:00|63914.3|63894.3|63903.6|63893.6|63914.3|63899.4|63901.9|63890.2|238
1637838300000|2021-11-25 11:05:00|63903.7|63893.7|63904.6|63894.6|63911.1|63896.1|63902.7|63890|250
1637838600000|2021-11-25 11:10:00|63904.7|63894.7|63907.7|63897.7|63913.9|63899.2|63904.7|63890.6|227
1637838900000|2021-11-25 11:15:00|63907.8|63897.8|63908.4|63898.4|63912.8|63898.7|63904.4|63891.4|256
1637839200000|2021-11-25 11:20:00|63908.5|63898.5|63908|63898|63913.3|63899.2|63907.3|63893.3|261
1637839500000|2021-11-25 11:25:00|63907.9|63897.9|63905.4|63895.4|63909.5|63899.5|63901.9|63888.5|294
1637839800000|2021-11-25 11:30:00|63905.5|63895.5|63908|63898|63913.1|63899.3|63905.1|63892.1|221
1637840100000|2021-11-25 11:35:00|63908.2|63898.2|63895.9|63885.9|63912.7|63899.7|63894.5|63879.7|279
1637840400000|2021-11-25 11:40:00|63896|63886|63905.5|63885.5|63905.5|63890.4|63892.5|63877.8|296
1637840700000|2021-11-25 11:45:00|63905.4|63885.4|63899.3|63889.3|63905.4|63890.6|63898.5|63884.2|224
1637841000000|2021-11-25 11:50:00|63899.7|63889.7|63900.6|63890.6|63904.8|63891.9|63899.1|63884.8|231
1637841300000|2021-11-25 11:55:00|63900.4|63890.4|63894.8|63884.8|63903.7|63890.8|63892.9|63882.9|297
1637841600000|2021-11-25 12:00:00|63894.9|63884.9|63899.3|63889.3|63905.4|63890.4|63894.6|63881.5|319
1637841900000|2021-11-25 12:05:00|63899.4|63889.4|63894.8|63884.8|63901.7|63889.4|63890.5|63880.5|227
1637842200000|2021-11-25 12:10:00|63894.9|63884.9|63894.7|63884.7|63901.5|63887.7|63894.4|63880.6|236
1637842500000|2021-11-25 12:15:00|63894.8|63884.8|63895.1|63885.1|63901|63886.3|63893.4|63880|223
1637842800000|2021-11-25 12:20:00|63895.2|63885.2|63886.1|63876.1|63900.8|63886.1|63886|63870.7|273
1637843100000|2021-11-25 12:25:00|63885.2|63875.2|63880.9|63870.9|63891.6|63876.8|63880.4|63865.5|293
1637843400000|2021-11-25 12:30:00|63881|63871|63882.3|63872.3|63887.8|63872.8|63879.7|63865.1|258
1637843700000|2021-11-25 12:35:00|63882.4|63872.4|63890.7|63880.7|63897.3|63882.2|63881.2|63866.2|335
1637844000000|2021-11-25 12:40:00|63890.5|63880.5|63901.2|63891.2|63909|63893.6|63887.6|63873.3|298
1637844300000|2021-11-25 12:45:00|63901.3|63891.3|63897.1|63887.1|63907.2|63892.3|63895|63880.5|325
1637844600000|2021-11-25 12:50:00|63902.4|63882.4|63895.3|63885.3|63905.8|63890.8|63894.1|63879.5|293
1637844900000|2021-11-25 12:55:00|63895.2|63885.2|63907|63887|63907.3|63892.4|63894.9|63880.9|320
1637845200000|2021-11-25 13:00:00|63906.7|63886.7|63898.4|63878.4|63906.8|63891.7|63892.1|63878.3|388
1637845500000|2021-11-25 13:05:00|63898.5|63878.5|63886.3|63876.3|63899.5|63884.5|63883|63868.7|390
1637845800000|2021-11-25 13:10:00|63886.2|63876.2|63886.3|63876.3|63894.7|63880.1|63885.1|63870.9|349
1637846100000|2021-11-25 13:15:00|63886.2|63876.2|63885.8|63875.8|63891.7|63877.1|63884.8|63870|342
1637846400000|2021-11-25 13:20:00|63886.4|63876.4|63890.6|63880.6|63895.3|63880.6|63884.9|63871.8|278
1637846700000|2021-11-25 13:25:00|63890.5|63880.5|63893.4|63873.4|63897.1|63882.1|63888.6|63873.4|378
1637847000000|2021-11-25 13:30:00|63888.5|63878.5|63891.5|63881.5|63897.1|63882.2|63886.7|63871.7|395
1637847300000|2021-11-25 13:35:00|63891.6|63881.6|63894.2|63874.2|63900.9|63885.3|63887.2|63871.4|350
1637847600000|2021-11-25 13:40:00|63894.6|63874.6|63887|63877|63894.6|63877.8|63886|63870.4|301
1637847900000|2021-11-25 13:45:00|63886.9|63876.9|63892.5|63872.5|63892.6|63878|63883.2|63867.9|330
1637848200000|2021-11-25 13:50:00|63891.9|63871.9|63892.5|63872.5|63893.5|63878.4|63883.4|63868.4|292
1637848500000|2021-11-25 13:55:00|63892.4|63872.4|63881.6|63871.6|63893.5|63878.3|63880.4|63865.3|299
1637848800000|2021-11-25 14:00:00|63886.6|63866.6|63881.2|63871.2|63889.6|63875|63880.2|63865.6|328
1637849100000|2021-11-25 14:05:00|63886.4|63866.4|63882|63872|63887|63872.3|63881|63865.4|181
1637849400000|2021-11-25 14:10:00|63882.1|63872.1|63880.4|63870.4|63886.9|63872.2|63880.4|63865.1|185
1637849700000|2021-11-25 14:15:00|63880.5|63870.5|63877.9|63867.9|63884|63870.8|63875.8|63860.8|236
1637850000000|2021-11-25 14:20:00|63882.9|63862.9|63891|63871|63891.4|63876.5|63878.5|63862.9|205
1637850300000|2021-11-25 14:25:00|63885.8|63875.8|63890.8|63870.8|63891.4|63876.7|63884|63868.8|171
1637850600000|2021-11-25 14:30:00|63891.1|63871.1|63887.2|63877.2|63892.6|63877.8|63886.1|63871.1|167
1637850900000|2021-11-25 14:35:00|63886.9|63876.9|63889.9|63869.9|63892.1|63877.1|63883.7|63868.5|193
1637851200000|2021-11-25 14:40:00|63889.7|63869.7|63882.2|63872.2|63890.5|63875.4|63881.5|63866.1|224
1637851500000|2021-11-25 14:45:00|63882.3|63872.3|63881.6|63871.6|63887.8|63873.1|63879.2|63864.2|224
1637851800000|2021-11-25 14:50:00|63881.1|63871.1|63887.8|63867.8|63889.9|63874.6|63879.4|63864.4|251
1637852100000|2021-11-25 14:55:00|63888.1|63868.1|63872.4|63862.4|63888.8|63873|63872.2|63857.1|240
1637852400000|2021-11-25 15:00:00|63872.6|63862.6|63878|63868|63884.6|63869.8|63872.5|63857.2|279
1637852700000|2021-11-25 15:05:00|63882.9|63862.9|63887.3|63867.3|63889.1|63874.2|63875.5|63859.4|318
1637853000000|2021-11-25 15:10:00|63887.2|63867.2|63883.1|63863.1|63887.4|63871.6|63877.3|63862.1|319
1637853300000|2021-11-25 15:15:00|63883|63863|63873.1|63863.1|63883.3|63868.3|63872.8|63857.6|285
1637853600000|2021-11-25 15:20:00|63873.3|63863.3|63878.5|63858.5|63878.7|63863.8|63872.2|63857.1|174
1637853900000|2021-11-25 15:25:00|63873.5|63863.5|63878.6|63858.6|63879.1|63865.8|63872.3|63856.8|182
1637854200000|2021-11-25 15:30:00|63878.7|63858.7|63877|63867|63882.4|63867.5|63872.9|63858.2|166
1637854500000|2021-11-25 15:35:00|63877.1|63867.1|63878.1|63868.1|63883.6|63868.5|63876|63860.7|254
1637854800000|2021-11-25 15:40:00|63878.2|63868.2|63885.3|63865.3|63886.8|63871.1|63877.9|63863.2|381
1637855100000|2021-11-25 15:45:00|63885.4|63865.4|63891.3|63871.3|63896.1|63878|63880|63864.7|295
1637855400000|2021-11-25 15:50:00|63891.2|63871.2|63897.2|63877.2|63900|63884.2|63890.5|63870.5|318
1637855700000|2021-11-25 15:55:00|63897|63877|63874.3|63864.3|63900.8|63885.7|63873.8|63863.8|490
1637856000000|2021-11-25 16:00:00|63875.7|63865.7|63884|63874|63891.9|63878.2|63875.7|63865.7|436
1637856300000|2021-11-25 16:05:00|63883.9|63873.9|63881.8|63871.8|63888.8|63874.3|63881.4|63865.4|253
1637856600000|2021-11-25 16:10:00|63881.2|63871.2|63881.4|63871.4|63887.1|63872.7|63880.7|63866.4|182
1637856900000|2021-11-25 16:15:00|63881.1|63871.1|63877|63867|63886.5|63871.4|63873.8|63859.7|257
1637857200000|2021-11-25 16:20:00|63877.1|63867.1|63878.2|63858.2|63882.5|63867.3|63872.8|63857.7|283
1637857500000|2021-11-25 16:25:00|63878.3|63858.3|63881.5|63861.5|63881.5|63866.1|63872.3|63857|287
1637857800000|2021-11-25 16:30:00|63881.7|63861.7|63880.3|63870.3|63885.1|63870.3|63877.6|63860.6|201
1637858100000|2021-11-25 16:35:00|63880.2|63870.2|63885.3|63865.3|63887.6|63872.4|63879|63864.9|149
1637858400000|2021-11-25 16:40:00|63885.2|63865.2|63880.2|63860.2|63885.8|63870.4|63874.9|63859.7|225
1637858700000|2021-11-25 16:45:00|63879.7|63859.7|63877.3|63857.3|63880.5|63865.4|63871.4|63856.8|223
1637859000000|2021-11-25 16:50:00|63877.5|63857.5|63871.3|63861.3|63877.5|63862.8|63871.2|63856.2|176
1637859300000|2021-11-25 16:55:00|63871.2|63861.2|63872.8|63862.8|63878.1|63863.2|63871.1|63855.8|207
1637859600000|2021-11-25 17:00:00|63872.7|63862.7|63878.3|63858.3|63878.9|63863.1|63872.2|63857|267
1637859900000|2021-11-25 17:05:00|63878.2|63858.2|63878.3|63858.3|63879.7|63859.7|63877.5|63857.5|268
1637860200000|2021-11-25 17:10:00|63878.4|63858.4|63880.1|63860.1|63881.9|63861.9|63877.7|63857.7|287
1637860500000|2021-11-25 17:15:00|63880.5|63860.5|63883.3|63863.3|63885.6|63865.6|63879.7|63859.7|230
1637860800000|2021-11-25 17:20:00|63883.7|63863.7|63884.9|63864.9|63885.4|63870.3|63878.4|63862.5|226
1637861100000|2021-11-25 17:25:00|63885.3|63865.3|63880.7|63860.7|63888.6|63872.3|63879.6|63860.3|263
1637861400000|2021-11-25 17:30:00|63880.4|63860.4|63882.5|63862.5|63883.4|63868.2|63876.4|63860.3|187
1637861700000|2021-11-25 17:35:00|63882.3|63862.3|63880.4|63860.4|63882.7|63862.7|63879.7|63859.7|155
1637862000000|2021-11-25 17:40:00|63880.5|63860.5|63878.4|63858.4|63881.2|63865.5|63873.6|63858.3|151
1637862300000|2021-11-25 17:45:00|63878.6|63858.6|63879.2|63859.2|63879.4|63863.9|63873.9|63857.9|117
1637862600000|2021-11-25 17:50:00|63879.3|63859.3|63878.3|63858.3|63879.3|63859.3|63877.7|63857.7|142
1637862900000|2021-11-25 17:55:00|63878.5|63858.5|63883.9|63863.9|63886.8|63868.3|63878.3|63858.3|269
1637863200000|2021-11-25 18:00:00|63884|63864|63886.7|63866.7|63887.4|63867.4|63883.7|63863.7|205
1637863500000|2021-11-25 18:05:00|63886.6|63866.6|63885.6|63865.6|63887.1|63872.1|63881.4|63865.1|124
1637863800000|2021-11-25 18:10:00|63885.7|63865.7|63886.4|63866.4|63887.9|63867.9|63884.9|63864.9|130
1637864100000|2021-11-25 18:15:00|63885.9|63865.9|63886.6|63866.6|63887.7|63867.7|63885.7|63865.7|90
1637864400000|2021-11-25 18:20:00|63886.5|63866.5|63886.7|63866.7|63887.5|63872|63881.2|63866|90
1637864700000|2021-11-25 18:25:00|63886.8|63866.8|63887.2|63867.2|63887.8|63872.2|63881.5|63866.2|85
1637865000000|2021-11-25 18:30:00|63887.3|63867.3|63887.2|63867.2|63888.3|63872.1|63881.6|63866.4|87
1637865300000|2021-11-25 18:35:00|63886.9|63866.9|63882|63872|63887.7|63872.2|63881.5|63866.3|90
1637865600000|2021-11-25 18:40:00|63882.1|63872.1|63887.6|63867.6|63888.5|63872.1|63881.7|63866.4|85
1637865900000|2021-11-25 18:45:00|63887.5|63867.5|63889.2|63869.2|63889.6|63869.6|63886.7|63866.7|221
1637866200000|2021-11-25 18:50:00|63889.1|63869.1|63887.3|63867.3|63889.7|63869.7|63886.1|63866.1|212
1637866500000|2021-11-25 18:55:00|63887.4|63867.4|63887.2|63867.2|63888.3|63868.3|63886|63866|289
1637866800000|2021-11-25 19:00:00|63886.7|63866.7|63886.9|63866.9|63888.6|63868.6|63885.5|63865.5|130
1637867100000|2021-11-25 19:05:00|63887.1|63867.1|63887.3|63867.3|63888.3|63868.3|63885.8|63865.8|112
1637867400000|2021-11-25 19:10:00|63887.4|63867.4|63888.1|63868.1|63888.5|63868.5|63886.7|63866.7|97
1637867700000|2021-11-25 19:15:00|63888.3|63868.3|63888.5|63868.5|63889.2|63872.7|63882.6|63866.9|97
1637868000000|2021-11-25 19:20:00|63888.3|63868.3|63887.8|63867.8|63888.8|63868.8|63887.1|63867.1|84
1637868300000|2021-11-25 19:25:00|63887.7|63867.7|63888.1|63868.1|63888.5|63868.5|63887.1|63867.1|91
1637868600000|2021-11-25 19:30:00|63887.8|63867.8|63888|63868|63888.6|63868.6|63887.4|63867.4|83
1637868900000|2021-11-25 19:35:00|63888.2|63868.2|63887.9|63867.9|63888.7|63868.7|63886.7|63866.7|91
1637869200000|2021-11-25 19:40:00|63887.5|63867.5|63888|63868|63889.5|63869.5|63885.7|63865.7|111
1637869500000|2021-11-25 19:45:00|63887.8|63867.8|63888.1|63868.1|63888.7|63872.4|63882.4|63866.9|86
1637869800000|2021-11-25 19:50:00|63888.2|63868.2|63888|63868|63888.7|63868.7|63886.9|63866.9|89
1637870100000|2021-11-25 19:55:00|63887.7|63867.7|63886.2|63866.2|63889.2|63869.2|63886|63866|125
1637870400000|2021-11-25 20:00:00|63886.4|63866.4|63886.3|63866.3|63887.2|63867.2|63883.8|63863.8|227
1637870700000|2021-11-25 20:05:00|63886.5|63866.5|63886.5|63866.5|63887.3|63867.3|63884.6|63864.6|99
1637871000000|2021-11-25 20:10:00|63886.7|63866.7|63886.5|63866.5|63887.1|63867.1|63885.3|63865.3|114
1637871300000|2021-11-25 20:15:00|63886.7|63866.7|63886.5|63866.5|63887.9|63867.9|63885.5|63865.5|125
1637871600000|2021-11-25 20:20:00|63886.2|63866.2|63886.5|63866.5|63887.3|63867.3|63886.1|63866.1|89
1637871900000|2021-11-25 20:25:00|63886.9|63866.9|63886.3|63866.3|63888.4|63868.4|63885|63865|121
1637872200000|2021-11-25 20:30:00|63886.5|63866.5|63886.5|63866.5|63887.9|63867.9|63885.1|63865.1|113
1637872500000|2021-11-25 20:35:00|63886.6|63866.6|63886.1|63866.1|63887.2|63867.2|63883.8|63863.8|93
1637872800000|2021-11-25 20:40:00|63886.6|63866.6|63886.6|63866.6|63888.1|63868.1|63885.9|63865.9|86
1637873100000|2021-11-25 20:45:00|63886.3|63866.3|63886.5|63866.5|63887.1|63867.1|63886|63866|81
1637873400000|2021-11-25 20:50:00|63886.6|63866.6|63886.2|63866.2|63887.1|63867.1|63885.3|63865.3|111
1637873700000|2021-11-25 20:55:00|63886.6|63866.6|63890.6|63870.6|63890.9|63870.9|63884.1|63864.1|123
1637874000000|2021-11-25 21:00:00|63890.7|63870.7|63891|63871|63893.4|63873.4|63888|63868|112
1637874300000|2021-11-25 21:05:00|63891.1|63871.1|63890.9|63870.9|63892.6|63872.6|63890.9|63870.9|72
1637874600000|2021-11-25 21:10:00|63891.4|63871.4|63885.8|63865.8|63891.5|63871.5|63884.7|63864.7|120
1637874900000|2021-11-25 21:15:00|63886|63866|63888.1|63868.1|63888.5|63868.5|63885.3|63865.3|88
1637875200000|2021-11-25 21:20:00|63887.1|63867.1|63885.8|63865.8|63888.6|63868.6|63884.7|63864.7|100
1637875500000|2021-11-25 21:25:00|63886.7|63866.7|63887.7|63867.7|63888.1|63868.1|63885|63865|105
1637875800000|2021-11-25 21:30:00|63887.8|63867.8|63891.8|63871.8|63894.7|63872.7|63884.4|63862.9|152
1637876100000|2021-11-25 21:35:00|63891.6|63871.6|63891.9|63871.9|63900.2|63875|63889.3|63863.2|161
1637876400000|2021-11-25 21:40:00|63892.3|63872.3|63889.2|63869.2|63898.3|63874.3|63887.1|63864|184
1637876700000|2021-11-25 21:45:00|63898.1|63862.8|63892.3|63872.3|63925.4|63876.3|63887|63860.7|153
1637877000000|2021-11-25 21:50:00|63889.5|63869.5|63898|63866|63911.3|63872.8|63885.4|63852.5|141
1637877300000|2021-11-25 21:55:00|63892.6|63872.6|63886.3|63866.3|63911.7|63873.9|63886.2|63848.4|142
1637877600000|2021-11-25 22:00:00|63886.7|63866.7|63887.1|63867.1|63893|63867.2|63885.4|63859.3|50
1637877900000|2021-11-25 22:05:00|63885.8|63865.8|63887.4|63867.4|63893.2|63867.6|63885.7|63861.3|32
1637878200000|2021-11-25 22:10:00|63884.5|63864.5|63914.6|63852.1|63917.3|63866.4|63882.5|63839|149
1637878500000|2021-11-25 22:15:00|63905.5|63855.3|63912.6|63848.9|63926.9|63869.3|63897.1|63808.1|183
1637878800000|2021-11-25 22:20:00|63911|63838.8|63907.7|63851|63918.9|63865|63905.3|63812.7|93
1637879100000|2021-11-25 22:25:00|63907.5|63855.3|63911.6|63853|63918.9|63863|63906.2|63812.7|69
1637879400000|2021-11-25 22:30:00|63913.5|63854.7|63906.1|63857.7|63914.8|63864.6|63902.4|63848.1|183
1637879700000|2021-11-25 22:35:00|63905.3|63860.1|63909|63863.8|63913.7|63863.8|63905.3|63848.2|154
1637880000000|2021-11-25 22:40:00|63911.8|63862.4|63909.4|63863.9|63918.4|63865.8|63905.9|63834.5|89
1637880300000|2021-11-25 22:45:00|63912.9|63855.7|63914.9|63858.6|63926.2|63865.1|63907.5|63847.2|137
1637880600000|2021-11-25 22:50:00|63912.2|63860|63910.4|63855.8|63925.7|63864.3|63904.7|63847.5|129
1637880900000|2021-11-25 22:55:00|63909.7|63854.9|63911|63853.1|63918.4|63867.9|63903|63844.1|155
1637881200000|2021-11-25 23:00:00|63908.7|63851.6|63898.8|63863.5|63914.3|63873.9|63893.9|63848.7|238
1637881500000|2021-11-25 23:05:00|63900.2|63861.6|63899.1|63862.3|63910.5|63872.7|63892.7|63846.6|158
1637881800000|2021-11-25 23:10:00|63899.9|63862.8|63896.1|63862.6|63911.2|63873.2|63891.6|63850.6|146
1637882100000|2021-11-25 23:15:00|63899.7|63861.1|63898.8|63862.7|63911.4|63871.4|63890.3|63848.2|204
1637882400000|2021-11-25 23:20:00|63899.9|63862.4|63897.3|63865|63904.5|63874.2|63891.5|63855|217
1637882700000|2021-11-25 23:25:00|63898.1|63863.3|63894.1|63874.1|63907.5|63874.1|63891.4|63857.7|185
1637883000000|2021-11-25 23:30:00|63894|63874|63902.2|63865.2|63909.2|63877.5|63890.1|63858.2|214
1637883300000|2021-11-25 23:35:00|63901.7|63866.5|63911.4|63861.3|63914.1|63876.7|63894.2|63859.6|173
1637883600000|2021-11-25 23:40:00|63906.9|63861.8|63911.6|63878.3|63920.4|63887.7|63903.3|63860.5|224
1637883900000|2021-11-25 23:45:00|63910.5|63885.9|63905.4|63885.4|63915.3|63887.9|63902.5|63878.6|151
1637884200000|2021-11-25 23:50:00|63906.5|63886.5|63911.4|63891.4|63922|63891.8|63905.3|63873.3|228
1637884500000|2021-11-25 23:55:00|63911.5|63891.5|63912.2|63892.2|63914.6|63894.6|63909.6|63889.6|162
1637884800000|2021-11-26 00:00:00|63912.1|63892.1|63908.8|63888.8|63916.1|63897.2|63907.2|63888.7|286
1637885100000|2021-11-26 00:05:00|63908.7|63888.7|63906.5|63886.5|63913.5|63893.5|63903.6|63883.6|362
1637885400000|2021-11-26 00:10:00|63906.4|63886.4|63913.3|63893.3|63913.7|63893.7|63902.2|63882.2|335
1637885700000|2021-11-26 00:15:00|63913.2|63893.2|63915.8|63895.8|63921.6|63901.6|63908.4|63888.4|514
1637886000000|2021-11-26 00:20:00|63915.7|63895.7|63913.5|63893.5|63915.9|63895.9|63911.2|63891.2|276
1637886300000|2021-11-26 00:25:00|63913.3|63893.3|63916.2|63896.2|63920.6|63900.6|63910.2|63893.1|397
1637886600000|2021-11-26 00:30:00|63916.3|63896.3|63915.6|63895.6|63919.2|63899.2|63914.9|63894.9|378
1637886900000|2021-11-26 00:35:00|63915.8|63895.8|63914.9|63894.9|63918.7|63900.6|63906.1|63886.1|524
1637887200000|2021-11-26 00:40:00|63914.8|63894.8|63913.8|63893.8|63917.9|63897.9|63911.4|63891.4|391
1637887500000|2021-11-26 00:45:00|63913.1|63893.1|63915.7|63895.7|63916.7|63901.5|63906|63890.6|337
1637887800000|2021-11-26 00:50:00|63916|63896|63918.6|63898.6|63923.2|63904.8|63909.3|63893.9|520
1637888100000|2021-11-26 00:55:00|63917.4|63897.4|63905.5|63885.5|63920.1|63900.1|63904|63884|692
1637888400000|2021-11-26 01:00:00|63905|63885|63896|63886|63912.3|63895.5|63890.8|63874.3|758
1637888700000|2021-11-26 01:05:00|63895.6|63885.6|63895.8|63875.8|63901.5|63885.6|63887.9|63872.3|761
1637889000000|2021-11-26 01:10:00|63895.5|63875.5|63902.4|63882.4|63910.1|63895|63890.5|63874.5|728
1637889300000|2021-11-26 01:15:00|63902.2|63882.2|63917.5|63897.5|63917.8|63897.8|63900.3|63880.3|777
1637889600000|2021-11-26 01:20:00|63917.6|63897.6|63921|63901|63921.5|63906.6|63909|63894|699
1637889900000|2021-11-26 01:25:00|63920.6|63900.6|63921.7|63901.7|63924.5|63909.2|63914.5|63894.5|756
1637890200000|2021-11-26 01:30:00|63921.2|63901.2|63910.6|63900.6|63927|63912.5|63908.8|63893.8|705
1637890500000|2021-11-26 01:35:00|63910.7|63900.7|63906.7|63896.7|63914.9|63902|63900.4|63885.5|720
1637890800000|2021-11-26 01:40:00|63906.8|63896.8|63915.6|63905.6|63924.3|63910|63905.7|63893.2|743
1637891100000|2021-11-26 01:45:00|63915.2|63905.2|63910.7|63900.7|63919.6|63905.7|63905.9|63893|668
1637891400000|2021-11-26 01:50:00|63910.6|63900.6|63922.3|63912.3|63929.3|63915|63910.2|63895.6|682
1637891700000|2021-11-26 01:55:00|63922.5|63912.5|63926.6|63916.6|63936.5|63921.3|63921.9|63908.6|709
1637892000000|2021-11-26 02:00:00|63926.8|63916.8|63948.3|63928.3|63950.1|63934.4|63924.8|63909.9|640
1637892300000|2021-11-26 02:05:00|63948.1|63928.1|63961|63951|63963|63951|63941.9|63926.8|600
1637892600000|2021-11-26 02:10:00|63960.9|63950.9|63964.8|63954.8|63973.2|63958|63959.5|63944.7|601
1637892900000|2021-11-26 02:15:00|63965|63955|63964.7|63954.7|63979.7|63964.3|63961|63946.8|546
1637893200000|2021-11-26 02:20:00|63964.6|63954.6|63956|63946|63968.3|63955.2|63955.9|63944.1|551
1637893500000|2021-11-26 02:25:00|63956.2|63946.2|63955|63945|63963.1|63948.1|63949.3|63934|641
1637893800000|2021-11-26 02:30:00|63954.9|63944.9|63953.5|63943.5|63957.2|63945|63951.1|63937.2|471
1637894100000|2021-11-26 02:35:00|63953.3|63943.3|63956.9|63946.9|63957.4|63947.4|63951.5|63937|461
1637894400000|2021-11-26 02:40:00|63956.4|63946.4|63957.9|63947.9|63963.6|63949.5|63954.9|63940.4|531
1637894700000|2021-11-26 02:45:00|63958.2|63948.2|63952.2|63942.2|63961.8|63948.2|63947|63937|452
1637895000000|2021-11-26 02:50:00|63952.6|63942.6|63957.7|63947.7|63963.4|63948.9|63949.4|63936.5|490
1637895300000|2021-11-26 02:55:00|63957.8|63947.8|63955|63945|63961.4|63948.5|63953.4|63941.4|641
1637895600000|2021-11-26 03:00:00|63954.9|63944.9|63949.1|63939.1|63956.8|63946.8|63945.4|63932.6|483
1637895900000|2021-11-26 03:05:00|63949|63939|63946|63936|63951.2|63941.2|63945.2|63930.9|432
1637896200000|2021-11-26 03:10:00|63946.4|63936.4|63942.5|63932.5|63953|63938.7|63940.2|63926.5|472
1637896500000|2021-11-26 03:15:00|63942.4|63932.4|63945.1|63935.1|63951.3|63937.7|63940.9|63930.9|396
1637896800000|2021-11-26 03:20:00|63945.2|63935.2|63938.1|63928.1|63951.1|63936.4|63938.1|63927.7|406
1637897100000|2021-11-26 03:25:00|63937.6|63927.6|63940.9|63930.9|63943.6|63933.6|63937.6|63927.6|403
1637897400000|2021-11-26 03:30:00|63941|63931|63941.1|63931.1|63944.1|63932.3|63936.8|63923.4|348
1637897700000|2021-11-26 03:35:00|63940.9|63930.9|63946.6|63936.6|63948.6|63938.6|63940.2|63926.4|418
1637898000000|2021-11-26 03:40:00|63947|63937|63941.5|63931.5|63947.4|63937.4|63938|63928|416
1637898300000|2021-11-26 03:45:00|63941.7|63931.7|63940.6|63930.6|63944.9|63932.8|63939.7|63924.7|246
1637898600000|2021-11-26 03:50:00|63940.5|63930.5|63940.6|63930.6|63946|63931.6|63936.7|63924.6|368
1637898900000|2021-11-26 03:55:00|63940.7|63930.7|63945|63935|63950.7|63936.6|63940|63925.6|436
1637899200000|2021-11-26 04:00:00|63945.1|63935.1|63945.9|63935.9|63950.6|63936.6|63944|63930|287
1637899500000|2021-11-26 04:05:00|63946|63936|63945.9|63935.9|63951.1|63936.7|63945|63930.7|304
1637899800000|2021-11-26 04:10:00|63946|63936|63945.4|63935.4|63950.7|63936.9|63944.8|63930.5|254
1637900100000|2021-11-26 04:15:00|63945.3|63935.3|63945.8|63935.8|63948.7|63938.7|63944.8|63934.8|266
1637900400000|2021-11-26 04:20:00|63945.7|63935.7|63941.5|63931.5|63947.7|63935.8|63940.8|63926.7|254
1637900700000|2021-11-26 04:25:00|63941.6|63931.6|63942.3|63922.3|63944.5|63931.7|63936.5|63921.5|406
1637901000000|2021-11-26 04:30:00|63942.4|63922.4|63942.8|63922.8|63944.4|63929.7|63937.2|63920.8|461
1637901300000|2021-11-26 04:35:00|63943|63923|63936.8|63926.8|63943.3|63928.9|63936.4|63921.7|390
1637901600000|2021-11-26 04:40:00|63937.2|63927.2|63939.6|63929.6|63944.3|63930|63936.8|63922.1|371
1637901900000|2021-11-26 04:45:00|63939.7|63929.7|63939.7|63929.7|63944|63931.6|63938.1|63923.4|393
1637902200000|2021-11-26 04:50:00|63939.8|63929.8|63938.3|63928.3|63945|63930.4|63937.5|63925|343
1637902500000|2021-11-26 04:55:00|63938.2|63928.2|63937|63927|63943.1|63929.6|63936.8|63922.8|330
1637902800000|2021-11-26 05:00:00|63936.7|63926.7|63939.7|63929.7|63945.2|63932.1|63936.7|63924.9|396
1637903100000|2021-11-26 05:05:00|63939.8|63929.8|63938.9|63928.9|63946.2|63931.6|63937|63921.8|381
1637903400000|2021-11-26 05:10:00|63939.1|63929.1|63937.3|63927.3|63945|63930.1|63936.8|63922.1|360
1637903700000|2021-11-26 05:15:00|63937.2|63927.2|63941.4|63931.4|63942.2|63932.2|63937|63927|285
1637904000000|2021-11-26 05:20:00|63941.3|63931.3|63941.3|63931.3|63945.4|63932.7|63939.3|63925.4|369
1637904300000|2021-11-26 05:25:00|63941.1|63931.1|63939.8|63929.8|63941.9|63931.9|63936.3|63926.3|296
1637904600000|2021-11-26 05:30:00|63939.9|63929.9|63940.4|63930.4|63941.2|63931.2|63937.2|63927.2|358
1637904900000|2021-11-26 05:35:00|63940.3|63930.3|63941.4|63931.4|63951.3|63937.7|63939.9|63927.2|501
1637905200000|2021-11-26 05:40:00|63941.5|63931.5|63941.7|63931.7|63947.5|63934.1|63939.5|63927.5|360
1637905500000|2021-11-26 05:45:00|63941.6|63931.6|63944.2|63934.2|63950.1|63935|63938.6|63924.3|448
1637905800000|2021-11-26 05:50:00|63944|63934|63944.8|63934.8|63949|63935|63941.9|63927.2|322
1637906100000|2021-11-26 05:55:00|63944.6|63934.6|63948|63938|63953|63939.2|63942.7|63928.8|528
1637906400000|2021-11-26 06:00:00|63947.1|63937.1|63945.1|63935.1|63949.3|63939.3|63942.6|63932.6|431
1637906700000|2021-11-26 06:05:00|63945|63935|63942.4|63932.4|63947.8|63937.8|63938.9|63924.1|443
1637907000000|2021-11-26 06:10:00|63942.3|63932.3|63947.5|63937.5|63958.3|63942.4|63941.1|63928.2|488
1637907300000|2021-11-26 06:15:00|63947.8|63937.8|63947.3|63937.3|63957.3|63942.4|63944.6|63929.7|546
1637907600000|2021-11-26 06:20:00|63947.2|63937.2|63944.8|63934.8|63952.8|63937.9|63942.7|63927.5|453
1637907900000|2021-11-26 06:25:00|63950.2|63930.2|63946|63936|63953|63938.4|63942.7|63928.1|456
1637908200000|2021-11-26 06:30:00|63946.1|63936.1|63948.2|63938.2|63955.4|63945.4|63945.8|63930.6|484
1637908500000|2021-11-26 06:35:00|63947.9|63937.9|63945.6|63935.6|63952.6|63940.4|63944.8|63932.6|414
1637908800000|2021-11-26 06:40:00|63945.5|63935.5|63941.5|63931.5|63957|63938.9|63939|63924.4|526
1637909100000|2021-11-26 06:45:00|63941.4|63931.4|63942.7|63932.7|63948.4|63934.1|63937.2|63925.4|438
1637909400000|2021-11-26 06:50:00|63942.5|63932.5|63939.9|63929.9|63948.3|63934.1|63937.4|63923.4|430
1637909700000|2021-11-26 06:55:00|63939.5|63929.5|63932.9|63922.9|63942.8|63929.8|63926.8|63914.2|738
1637910000000|2021-11-26 07:00:00|63933.1|63923.1|63938.5|63928.5|63945.7|63931.3|63933.1|63920|548
1637910300000|2021-11-26 07:05:00|63938.3|63928.3|63939|63929|63942.9|63929.4|63933.8|63918.2|550
1637910600000|2021-11-26 07:10:00|63938.9|63928.9|63928.2|63918.2|63943.2|63929.2|63924.2|63909.5|589
1637910900000|2021-11-26 07:15:00|63927.9|63917.9|63927.7|63917.7|63930.5|63919.9|63923.9|63910.5|456
1637911200000|2021-11-26 07:20:00|63928.9|63918.9|63931.9|63921.9|63935|63922.2|63924.8|63911|469
1637911500000|2021-11-26 07:25:00|63932|63922|63929.4|63919.4|63933.4|63923.4|63924.5|63914.5|490
1637911800000|2021-11-26 07:30:00|63929.1|63919.1|63922.5|63912.5|63932.4|63920.7|63916.5|63902.1|564
1637912100000|2021-11-26 07:35:00|63922.2|63912.2|63934.3|63914.3|63935.8|63921.1|63920.1|63906.2|706
1637912400000|2021-11-26 07:40:00|63934.5|63914.5|63934|63924|63938.8|63925|63926.8|63912.4|490
1637912700000|2021-11-26 07:45:00|63934.1|63924.1|63950.1|63940.1|63950.5|63940.5|63932.2|63922.2|548
1637913000000|2021-11-26 07:50:00|63950.2|63940.2|63966.2|63956.2|63968.1|63956.7|63948.7|63938.7|646
1637913300000|2021-11-26 07:55:00|63965.6|63955.6|63959.6|63949.6|63973.1|63959.1|63958|63943.6|660
1637913600000|2021-11-26 08:00:00|63959.7|63949.7|63955.4|63945.4|63961.7|63951.7|63950.4|63935.6|658
1637913900000|2021-11-26 08:05:00|63955.5|63945.5|63959.3|63939.3|63963|63952.2|63945.4|63932.7|789
1637914200000|2021-11-26 08:10:00|63958.9|63938.9|63963|63943|63965.6|63950.1|63950.6|63935.8|755
1637914500000|2021-11-26 08:15:00|63962.6|63942.6|63958.1|63948.1|63965.1|63949.3|63950|63934.1|726
1637914800000|2021-11-26 08:20:00|63958.2|63948.2|63954|63944|63962.1|63948.9|63949|63936|698
1637915100000|2021-11-26 08:25:00|63953.9|63943.9|63968.5|63958.5|63975.4|63960.5|63953.9|63939.1|801
1637915400000|2021-11-26 08:30:00|63967.1|63957.1|63958.2|63948.2|63971.1|63957.4|63950.1|63933.9|723
1637915700000|2021-11-26 08:35:00|63958|63948|63955|63945|63975.9|63961.7|63954.9|63940.3|606
1637916000000|2021-11-26 08:40:00|63955.2|63945.2|63957.7|63947.7|63968|63953.9|63950.4|63937.9|710
1637916300000|2021-11-26 08:45:00|63958.2|63948.2|63946.5|63936.5|63960.2|63949.4|63945.3|63930.2|532
1637916600000|2021-11-26 08:50:00|63946.4|63936.4|63947.3|63937.3|63955.9|63941.1|63943.3|63928.6|655
1637916900000|2021-11-26 08:55:00|63946.9|63936.9|63949.2|63939.2|63958.2|63943.8|63940.1|63925.4|654
1637917200000|2021-11-26 09:00:00|63950|63940|63947.7|63937.7|63959.2|63944.3|63945.3|63930.5|539
1637917500000|2021-11-26 09:05:00|63947.6|63937.6|63957|63937|63960.6|63945.5|63943.8|63929.3|632
1637917800000|2021-11-26 09:10:00|63956.5|63936.5|63946.7|63936.7|63957.5|63941.5|63946.2|63931.9|546
1637918100000|2021-11-26 09:15:00|63946.5|63936.5|63950.1|63930.1|63952.9|63938.2|63942.6|63927.1|570
1637918400000|2021-11-26 09:20:00|63950.3|63930.3|63948.5|63928.5|63953.6|63938.3|63940.8|63926|567
1637918700000|2021-11-26 09:25:00|63948.2|63928.2|63948.8|63938.8|63958.2|63943.9|63943.8|63928.2|669
1637919000000|2021-11-26 09:30:00|63948.5|63938.5|63950.2|63930.2|63957.2|63942.4|63943.1|63925.9|645
1637919300000|2021-11-26 09:35:00|63949.7|63929.7|63943|63933|63954.9|63938.6|63936.5|63922.1|711
1637919600000|2021-11-26 09:40:00|63942.9|63932.9|63949.7|63929.7|63957.8|63943.2|63942.2|63928|636
1637919900000|2021-11-26 09:45:00|63943.9|63933.9|63942.5|63922.5|63949.5|63934|63935.8|63921.4|549
1637920200000|2021-11-26 09:50:00|63937.4|63927.4|63937.6|63927.6|63950.2|63935|63936.1|63921.3|573
1637920500000|2021-11-26 09:55:00|63937.7|63927.7|63945.2|63935.2|63950.9|63936.3|63932.3|63920.8|424
1637920800000|2021-11-26 10:00:00|63945.4|63935.4|63950.8|63930.8|63956.9|63941.3|63943.6|63929.4|509
1637921100000|2021-11-26 10:05:00|63951.4|63931.4|63929|63909|63952.6|63937|63921.6|63906.2|572
1637921400000|2021-11-26 10:10:00|63929.3|63909.3|63933.6|63923.6|63939.4|63924.5|63922.1|63906.9|398
1637921700000|2021-11-26 10:15:00|63933.4|63923.4|63934.9|63914.9|63939.6|63924.3|63924.9|63906.6|445
1637922000000|2021-11-26 10:20:00|63935|63915|63926.7|63906.7|63936.2|63921.3|63919.9|63905|391
1637922300000|2021-11-26 10:25:00|63927|63907|63922.5|63902.5|63929.5|63914.5|63918|63901.8|486
1637922600000|2021-11-26 10:30:00|63922.8|63902.8|63912.6|63902.6|63927.3|63912.5|63912.3|63897.1|540
1637922900000|2021-11-26 10:35:00|63912.7|63902.7|63919.3|63909.3|63926.9|63911.5|63912.4|63898.2|647
1637923200000|2021-11-26 10:40:00|63924.4|63904.4|63928.7|63918.7|63935.3|63920.4|63918.3|63901.8|539
1637923500000|2021-11-26 10:45:00|63934.2|63914.2|63938.2|63928.2|63946.1|63930.7|63928.9|63913.9|529
1637923800000|2021-11-26 10:50:00|63938|63928|63941.2|63921.2|63954.3|63939.4|63937.4|63920.8|589
1637924100000|2021-11-26 10:55:00|63940.7|63920.7|63937.5|63917.5|63941.9|63926.1|63931.1|63915.5|424
1637924400000|2021-11-26 11:00:00|63937.2|63917.2|63923.5|63913.5|63937.4|63918.8|63921.7|63905.6|476
1637924700000|2021-11-26 11:05:00|63928.5|63908.5|63932.8|63912.8|63937.6|63922.4|63922.6|63907.3|505
1637925000000|2021-11-26 11:10:00|63933.2|63913.2|63922.2|63912.2|63933.2|63918|63922|63907.7|420
1637925300000|2021-11-26 11:15:00|63922.6|63912.6|63920.1|63900.1|63927.3|63912.6|63913.3|63898.7|377
1637925600000|2021-11-26 11:20:00|63920.2|63900.2|63913.5|63893.5|63920.4|63905.6|63904.5|63889.5|487
1637925900000|2021-11-26 11:25:00|63913.6|63893.6|63915|63895|63920.1|63905.4|63905.6|63890.2|353
1637926200000|2021-11-26 11:30:00|63916.2|63896.2|63914.9|63894.9|63918.4|63903.1|63900.7|63886.7|489
1637926500000|2021-11-26 11:35:00|63915|63895|63926.3|63916.3|63931.6|63916.4|63913.1|63894.8|464
1637926800000|2021-11-26 11:40:00|63926.5|63916.5|63922.9|63912.9|63936.3|63921.2|63922.9|63909.6|442
1637927100000|2021-11-26 11:45:00|63923.1|63913.1|63916.7|63906.7|63925.6|63915.6|63915.3|63905.3|383
1637927400000|2021-11-26 11:50:00|63916.6|63906.6|63919.2|63909.2|63922.7|63912.7|63913.3|63903.3|352
1637927700000|2021-11-26 11:55:00|63919.3|63909.3|63929.9|63919.9|63931.7|63921.6|63918.6|63908.6|353
1637928000000|2021-11-26 12:00:00|63930.2|63920.2|63923.6|63913.6|63933|63920.2|63920.8|63905.8|480
1637928300000|2021-11-26 12:05:00|63923.7|63913.7|63930.1|63920.1|63932.5|63920.2|63921.5|63906.6|395
1637928600000|2021-11-26 12:10:00|63929.8|63919.8|63935.6|63925.6|63940.2|63926.5|63924.5|63910.9|408
1637928900000|2021-11-26 12:15:00|63935.2|63925.2|63930|63920|63941.6|63929.1|63926.3|63912.4|486
1637929200000|2021-11-26 12:20:00|63930.1|63920.1|63931.6|63921.6|63938|63923.2|63926.5|63913.5|454
1637929500000|2021-11-26 12:25:00|63931.5|63921.5|63937.9|63927.9|63939.9|63928.6|63928.9|63914.3|308
1637929800000|2021-11-26 12:30:00|63938.2|63928.2|63942.7|63922.7|63942.7|63928.5|63929.5|63915.2|509
1637930100000|2021-11-26 12:35:00|63942.6|63922.6|63930|63920|63942.8|63928.3|63929.2|63915.2|475
1637930400000|2021-11-26 12:40:00|63929.5|63919.5|63910.3|63900.3|63931.2|63919.5|63907.9|63894.2|484
1637930700000|2021-11-26 12:45:00|63910.1|63900.1|63908.7|63898.7|63911.5|63901.5|63904.2|63894.2|393
1637931000000|2021-11-26 12:50:00|63908.8|63898.8|63916.6|63906.6|63920.7|63907.6|63907|63892.4|538
1637931300000|2021-11-26 12:55:00|63915.7|63905.7|63924|63914|63924.2|63914.2|63914.6|63901.3|439
1637931600000|2021-11-26 13:00:00|63923.6|63913.6|63952.3|63932.3|63957.2|63942.9|63923.6|63913.6|768
1637931900000|2021-11-26 13:05:00|63952.2|63932.2|63942.3|63932.3|63952.3|63939.1|63936.2|63922.4|648
1637932200000|2021-11-26 13:10:00|63942.9|63932.9|63948.2|63938.2|63948.8|63938.8|63939.2|63924.2|590
1637932500000|2021-11-26 13:15:00|63947.9|63937.9|63949.7|63939.7|63959|63944.4|63945.9|63933.3|553
1637932800000|2021-11-26 13:20:00|63950.3|63940.3|63949.3|63939.3|63959.6|63947.6|63948.4|63937.3|559
1637933100000|2021-11-26 13:25:00|63949.5|63939.5|63958.4|63948.4|63963|63953|63949.5|63939.5|592
1637933400000|2021-11-26 13:30:00|63958.6|63948.6|63958|63948|63963.4|63950.4|63952.8|63940|584
1637933700000|2021-11-26 13:35:00|63958.2|63948.2|63952.2|63942.2|63960.4|63948.6|63948.2|63933.1|526
1637934000000|2021-11-26 13:40:00|63952.1|63942.1|63958.9|63948.9|63960.7|63950.1|63948.1|63936.1|535
1637934300000|2021-11-26 13:45:00|63958.8|63948.8|63953.3|63943.3|63968.1|63954.6|63951|63938.4|517
1637934600000|2021-11-26 13:50:00|63953.4|63943.4|63956.2|63946.2|63961.3|63947.7|63951.7|63939|575
1637934900000|2021-11-26 13:55:00|63956.4|63946.4|63953.7|63943.7|63958.6|63948.6|63951.1|63941.1|512
1637935200000|2021-11-26 14:00:00|63953.5|63943.5|63957.8|63947.8|63959.4|63949.4|63951.1|63941.1|690
1637935500000|2021-11-26 14:05:00|63957.9|63947.9|63950.8|63940.8|63960.1|63950.1|63950.6|63940.6|453
1637935800000|2021-11-26 14:10:00|63950.7|63940.7|63951.8|63941.8|63951.9|63941.9|63943.2|63933.2|430
1637936100000|2021-11-26 14:15:00|63951.7|63941.7|63956.4|63946.4|63961.7|63951.7|63947.8|63937.8|477
1637936400000|2021-11-26 14:20:00|63957|63947|63957.1|63947.1|63960.5|63950.5|63952.8|63942.8|432
1637936700000|2021-11-26 14:25:00|63957.6|63947.6|63955.8|63945.8|63962.5|63949.1|63954.5|63942.3|539
1637937000000|2021-11-26 14:30:00|63956.1|63946.1|63965.4|63955.4|63968.9|63958.9|63956.1|63946.1|648
1637937300000|2021-11-26 14:35:00|63965.8|63955.8|63963.9|63953.9|63973|63963|63961.8|63951.8|667
1637937600000|2021-11-26 14:40:00|63964.7|63954.7|63976|63966|63985.9|63975.9|63964.3|63954.3|802
1637937900000|2021-11-26 14:45:00|63975.9|63965.9|63984.4|63974.4|63988.8|63978.6|63975.9|63965.9|673
1637938200000|2021-11-26 14:50:00|63984.8|63974.8|63984.1|63974.1|63989.2|63976.8|63980.9|63969|647
1637938500000|2021-11-26 14:55:00|63984|63974|63982.3|63972.3|63991.1|63977.2|63976.7|63962.2|599
1637938800000|2021-11-26 15:00:00|63982.2|63972.2|63992.5|63982.5|63995.1|63984.1|63981.8|63971.8|504
1637939100000|2021-11-26 15:05:00|63992.7|63982.7|63998.5|63988.5|64001.2|63988.8|63991|63978.2|604
1637939400000|2021-11-26 15:10:00|63998.2|63988.2|63994|63984|64000.8|63989|63990.2|63977.1|532
1637939700000|2021-11-26 15:15:00|63994.1|63984.1|63998.1|63988.1|64002.6|63989.4|63990|63977.4|595
1637940000000|2021-11-26 15:20:00|63997.7|63987.7|63995.5|63985.5|63999.6|63987.7|63988|63977.5|589
1637940300000|2021-11-26 15:25:00|63995.2|63985.2|63995.6|63985.6|64000.1|63990.1|63991.2|63978.2|476
1637940600000|2021-11-26 15:30:00|63995.5|63985.5|63999.3|63989.3|64000.3|63990.3|63994.1|63984.1|479
1637940900000|2021-11-26 15:35:00|63999.2|63989.2|63994.2|63984.2|63999.9|63989.9|63991.6|63981.6|480
1637941200000|2021-11-26 15:40:00|63994.3|63984.3|63994.6|63984.6|63997.4|63987.4|63991.4|63981.4|497
1637941500000|2021-11-26 15:45:00|63994.7|63984.7|63992.4|63982.4|63996.5|63986.5|63991.1|63981.1|640
1637941800000|2021-11-26 15:50:00|63992.5|63982.5|63989.2|63979.2|63993.1|63982.6|63987.8|63973.1|539
1637942100000|2021-11-26 15:55:00|63989.1|63979.1|63984.8|63974.8|63996.1|63982.1|63976.4|63966.4|713
1637942400000|2021-11-26 16:00:00|63984.9|63974.9|63993.2|63983.2|63999.1|63985|63984.6|63974.6|595
1637942700000|2021-11-26 16:05:00|63993|63983|63996.6|63986.6|63999.5|63986.9|63987.8|63975.2|532
1637943000000|2021-11-26 16:10:00|63996.5|63986.5|63996.3|63986.3|63999.5|63987.9|63992.5|63978.7|445
1637943300000|2021-11-26 16:15:00|63995.9|63985.9|63996.5|63986.5|63999.3|63988.1|63993.4|63978.6|390
1637943600000|2021-11-26 16:20:00|63996.3|63986.3|63995.1|63985.1|63997.2|63987.2|63994.4|63984.4|373
1637943900000|2021-11-26 16:25:00|63995.2|63985.2|63999.2|63989.2|64000.6|63990.6|63994.7|63984.7|445
1637944200000|2021-11-26 16:30:00|63999.1|63989.1|64001.4|63991.4|64001.6|63991.6|63997.5|63987.5|405
1637944500000|2021-11-26 16:35:00|64001.2|63991.2|64000.3|63990.3|64002.6|63992.6|63998.4|63988.4|408
1637944800000|2021-11-26 16:40:00|63999.9|63989.9|63995.8|63985.8|64004.4|63990.9|63994.4|63984.4|639
1637945100000|2021-11-26 16:45:00|63995.7|63985.7|63998.5|63988.5|64000.8|63988.7|63994.9|63980.8|626
1637945400000|2021-11-26 16:50:00|63998.6|63988.6|64001.1|63991.1|64002.8|63992.8|63997.1|63987.1|424
1637945700000|2021-11-26 16:55:00|64000.9|63990.9|64000.3|63990.3|64003.3|63993.3|63999.6|63989.6|447
1637946000000|2021-11-26 17:00:00|64000.5|63990.5|63997.8|63987.8|64005.7|63994.3|63997.8|63985.7|385
1637946300000|2021-11-26 17:05:00|63997.9|63987.9|63998.4|63988.4|64001.3|63991.3|63997.7|63987.7|415
1637946600000|2021-11-26 17:10:00|63998.5|63988.5|63999.4|63989.4|64000.8|63990.8|63996.5|63986.5|408
1637946900000|2021-11-26 17:15:00|63998.4|63988.4|64002.3|63992.3|64006.5|63993|63997.6|63986.5|337
1637947200000|2021-11-26 17:20:00|64002|63992|64001.8|63991.8|64004.5|63992.6|63999.3|63984.5|396
1637947500000|2021-11-26 17:25:00|64001.7|63991.7|63991.8|63981.8|64001.7|63991.7|63991.2|63981.2|466
1637947800000|2021-11-26 17:30:00|63991.7|63981.7|63981.9|63971.9|63992.2|63982.2|63980.8|63967.2|456
1637948100000|2021-11-26 17:35:00|63981.7|63971.7|63983.9|63973.9|63985.3|63975.3|63979|63964.7|289
1637948400000|2021-11-26 17:40:00|63984.4|63974.4|63985|63975|63992.4|63979.5|63983.8|63969.8|407
1637948700000|2021-11-26 17:45:00|63985.1|63975.1|63988.7|63978.7|63989.5|63979.5|63984|63974|342
1637949000000|2021-11-26 17:50:00|63989|63979|63989.3|63979.3|63994.1|63979.9|63987.1|63973.9|302
1637949300000|2021-11-26 17:55:00|63989.4|63979.4|63985.5|63975.5|63990.8|63980.2|63984.1|63970.7|470
1637949600000|2021-11-26 18:00:00|63985.3|63975.3|63988.3|63978.3|63993.2|63978.5|63984.9|63970.4|317
1637949900000|2021-11-26 18:05:00|63988.4|63978.4|63989.4|63979.4|63990.7|63980.7|63988.3|63978.3|157
1637950200000|2021-11-26 18:10:00|63990|63980|63990|63980|63991|63981|63989.2|63979.2|126
1637950500000|2021-11-26 18:15:00|63990.2|63980.2|63993.3|63983.3|63996.9|63983.3|63989.3|63976.6|130
1637950800000|2021-11-26 18:20:00|63997.7|63977.7|63993.6|63983.6|63997.8|63984.2|63992.1|63977.7|135
1637951100000|2021-11-26 18:25:00|63993.5|63983.5|63996.9|63976.9|63996.9|63984.2|63991.9|63976.8|90
1637951400000|2021-11-26 18:30:00|63992.2|63982.2|63992.4|63982.4|63997.6|63982.9|63991.6|63976.8|100
1637951700000|2021-11-26 18:35:00|63992.7|63982.7|63991.5|63981.5|63997.2|63983.1|63991.4|63976|98
1637952000000|2021-11-26 18:40:00|63991.6|63981.6|63991.5|63981.5|63996.6|63981.8|63991|63976.5|74
1637952300000|2021-11-26 18:45:00|63991.3|63981.3|63991.7|63981.7|63991.9|63981.9|63991.2|63981.2|67
1637952600000|2021-11-26 18:50:00|63991.6|63981.6|63993.2|63983.2|63993.9|63983.9|63990.8|63980.8|100
1637952900000|2021-11-26 18:55:00|63993.1|63983.1|63990.4|63980.4|63997.5|63983.4|63989.5|63975.3|134
1637953200000|2021-11-26 19:00:00|63990.5|63980.5|63995.4|63975.4|63995.7|63980.7|63990.2|63975.3|43
1637953500000|2021-11-26 19:05:00|63995.3|63975.3|63996.2|63986.2|64001.4|63986.5|63989.9|63975.3|117
1637953800000|2021-11-26 19:10:00|63996.5|63986.5|63995.2|63985.2|64001.5|63986.7|63994.9|63979.4|114
1637954100000|2021-11-26 19:15:00|63995.3|63985.3|63996.3|63986.3|64001.7|63987.2|63995.1|63979.4|113
1637954400000|2021-11-26 19:20:00|63996.4|63986.4|64001.1|63981.1|64002.2|63986.8|63994.5|63979.4|96
1637954700000|2021-11-26 19:25:00|64000.2|63980.2|64001.2|63981.2|64001.9|63986.8|63994.5|63979.9|100
1637955000000|2021-11-26 19:30:00|64000.3|63980.3|63995.9|63985.9|64001.8|63986.9|63994.6|63979.6|89
1637955300000|2021-11-26 19:35:00|63995.8|63985.8|64000.2|63980.2|64001.9|63986.9|63994.6|63979.6|96
1637955600000|2021-11-26 19:40:00|64000.3|63980.3|64000.3|63980.3|64001.9|63986.6|63994.6|63979.5|116
1637955900000|2021-11-26 19:45:00|64000.7|63980.7|63989.7|63969.7|64001.3|63986.2|63984.7|63969.2|207
1637956200000|2021-11-26 19:50:00|63989.8|63969.8|63989.6|63969.6|63991|63976.1|63985.3|63969.2|242
1637956500000|2021-11-26 19:55:00|63989.4|63969.4|63991.3|63971.3|63991.4|63971.4|63989|63969|286
1637956800000|2021-11-26 20:00:00|63991.2|63971.2|63990.9|63970.9|63992.6|63977.9|63987.9|63969.8|169
1637957100000|2021-11-26 20:05:00|63991|63971|63993.2|63973.2|63993.7|63978|63986.7|63969.8|127
1637957400000|2021-11-26 20:10:00|63992.8|63972.8|63991.8|63971.8|63993.9|63973.9|63990.5|63970.5|123
1637957700000|2021-11-26 20:15:00|63991.7|63971.7|63991.1|63971.1|63993.3|63978.3|63987.3|63970.1|139
1637958000000|2021-11-26 20:20:00|63990.1|63970.1|63991.5|63971.5|63994.8|63974.8|63990.1|63970.1|165
1637958300000|2021-11-26 20:25:00|63991.7|63971.7|63992|63972|63993.8|63973.8|63990.1|63970.1|234
1637958600000|2021-11-26 20:30:00|63992.5|63972.5|63989.6|63969.6|63992.5|63972.5|63988.5|63968.5|146
1637958900000|2021-11-26 20:35:00|63990.1|63970.1|63989.9|63969.9|63991.9|63971.9|63989.1|63969.1|110
1637959200000|2021-11-26 20:40:00|63990.2|63970.2|63988.6|63968.6|63991.6|63971.6|63985.5|63965.5|146
1637959500000|2021-11-26 20:45:00|63988.1|63968.1|63987.8|63967.8|63989.9|63969.9|63985.7|63965.7|112
1637959800000|2021-11-26 20:50:00|63988|63968|63989.1|63969.1|63991.9|63971.9|63986.2|63966.2|142
1637960100000|2021-11-26 20:55:00|63989.2|63969.2|63989.2|63969.2|63990.1|63970.1|63986.2|63966.2|174
1637960400000|2021-11-26 21:00:00|63988.9|63968.9|63989.1|63969.1|63996.4|63976.4|63985.1|63965.1|161
1637960700000|2021-11-26 21:05:00|63989.3|63969.3|63988.5|63968.5|63994|63974|63984|63964|139
1637961000000|2021-11-26 21:10:00|63988.8|63968.8|63988.5|63968.5|63991.4|63971.4|63983.2|63963.2|102
1637961300000|2021-11-26 21:15:00|63986.3|63966.3|63989|63969|63995|63975|63985.8|63965.8|122
1637961600000|2021-11-26 21:20:00|63991.7|63971.7|63986.7|63966.7|63992.1|63972.1|63985.8|63965.8|121
1637961900000|2021-11-26 21:25:00|63988.9|63968.9|63985.9|63965.9|63993.3|63973.3|63984.7|63964.7|98
1637962200000|2021-11-26 21:30:00|63986.4|63966.4|63986.3|63966.3|63989.2|63969.2|63985.9|63965.9|90
1637962500000|2021-11-26 21:35:00|63986.1|63966.1|63984.6|63964.6|63988.8|63968.8|63984.2|63964.2|101
1637962800000|2021-11-26 21:40:00|63985.8|63965.8|63983.9|63963.9|63989.7|63969.7|63982.1|63962.1|115
1637963100000|2021-11-26 21:45:00|63985.5|63965.5|63984.9|63964.9|63989.7|63969.7|63981.2|63961.2|103
1637963400000|2021-11-26 21:50:00|63983.1|63963.1|63984.9|63964.9|63988.4|63968.4|63982|63962|95
1637963700000|2021-11-26 21:55:00|63983.6|63963.6|63980.4|63960.4|63986.8|63966.8|63977.8|63957.8|108
1638133200000|2021-11-28 21:00:00|63970|63948|63967.4|63945.4|63971.6|63949.6|63966.8|63944.8|52
1638133500000|2021-11-28 21:05:00|63968.5|63946.5|63970|63948|63971.8|63949.8|63966.8|63944.8|40
1638133800000|2021-11-28 21:10:00|63966.8|63944.8|63967.8|63945.8|63970.3|63948.3|63966.7|63944.7|20
1638134100000|2021-11-28 21:15:00|63966.7|63944.7|63970|63948|63971.6|63949.6|63966.7|63944.7|42
1638134400000|2021-11-28 21:20:00|63971.6|63949.6|63967.8|63945.8|63972.2|63950.2|63966.7|63944.7|40
1638134700000|2021-11-28 21:25:00|63970|63948|63962.5|63940.5|63970|63948|63950.7|63928.7|62
1638135000000|2021-11-28 21:30:00|63962.8|63940.8|63963.4|63941.4|63963.5|63941.5|63959|63937|46
1638135300000|2021-11-28 21:35:00|63963.7|63941.7|63963.3|63941.3|63963.8|63941.8|63959|63937|43
1638135600000|2021-11-28 21:40:00|63963.1|63941.1|63963.1|63941.1|63963.8|63941.8|63959|63937|42
1638135900000|2021-11-28 21:45:00|63962.8|63940.8|63963.1|63941.1|63963.8|63941.8|63959|63937|35
1638136200000|2021-11-28 21:50:00|63962|63940|63963.4|63941.4|63963.8|63941.8|63962|63940|13
1638136500000|2021-11-28 21:55:00|63959|63937|63973.5|63951.5|63980.4|63958.4|63959|63937|39
1638136800000|2021-11-28 22:00:00|64018|63901|63981.1|63959.1|64029.9|63960.9|63967|63901|49
1638137100000|2021-11-28 22:05:00|63980.6|63958.6|63989.6|63946|64019.5|63966.9|63969.2|63915.2|101
1638137400000|2021-11-28 22:10:00|63987.7|63951.5|63986.7|63953.1|64007.8|63961.3|63980.5|63918|120
1638137700000|2021-11-28 22:15:00|63992|63945.3|63988.1|63944.4|63999.8|63960.8|63976.7|63936|113
1638138000000|2021-11-28 22:20:00|63988.9|63943.2|63984.5|63952.1|64000.6|63961.1|63964.7|63929.2|126
1638138300000|2021-11-28 22:25:00|63984.2|63952.8|63991|63952.1|63995.6|63961.6|63979.3|63935.1|120
1638138600000|2021-11-28 22:30:00|63990.5|63952.5|63979.6|63959.6|63991.2|63961.6|63974|63944.1|157
1638138900000|2021-11-28 22:35:00|63980.5|63960.5|63986.7|63951|63996.9|63961|63974.5|63943.9|120
1638139200000|2021-11-28 22:40:00|63987|63951.5|63978.9|63958.9|64002.6|63961.2|63977.3|63936.3|100
1638139500000|2021-11-28 22:45:00|63979.3|63959.3|63990|63952.4|63999.9|63961.2|63973.8|63941.8|95
1638139800000|2021-11-28 22:50:00|63980.3|63960.3|63983.9|63953.8|63996.7|63961.2|63974.5|63944.6|102
1638140100000|2021-11-28 22:55:00|63980.2|63960.2|63984.7|63953.5|63998.6|63961.2|63973.4|63942.5|127
1638140400000|2021-11-28 23:00:00|63978.7|63958.7|63986.1|63953.1|63991.6|63961.1|63978.7|63948.1|232
1638140700000|2021-11-28 23:05:00|63987.5|63953|63977.6|63957.6|63990|63960.6|63968.8|63944.6|361
1638141000000|2021-11-28 23:10:00|63983.3|63952.3|63974.6|63954.6|63984.3|63959.4|63974|63951.3|159
1638141300000|2021-11-28 23:15:00|63978.5|63958.5|63974|63954|63983.5|63958.9|63973.3|63950.7|136
1638141600000|2021-11-28 23:20:00|63976.1|63956.1|63976.5|63956.5|63982.8|63958.5|63972.1|63949.9|119
1638141900000|2021-11-28 23:25:00|63976.8|63956.8|63972.1|63952.1|63985.2|63960.7|63970.2|63949.9|251
1638142200000|2021-11-28 23:30:00|63971.9|63951.9|63967.8|63947.8|63972.3|63952.3|63965.5|63945.5|334
1638142500000|2021-11-28 23:35:00|63968.4|63948.4|63968.9|63948.9|63970.4|63950.4|63966.2|63946.2|397
1638142800000|2021-11-28 23:40:00|63968.8|63948.8|63969.2|63949.2|63972.1|63952.1|63966|63946|391
1638143100000|2021-11-28 23:45:00|63969.5|63949.5|63969.1|63949.1|63970.9|63950.9|63965.2|63945.2|327
1638143400000|2021-11-28 23:50:00|63969.9|63949.9|63969.8|63949.8|63973.9|63953.9|63967|63947|315
1638143700000|2021-11-28 23:55:00|63970.1|63950.1|63962.2|63942.2|63971.9|63951.9|63959.6|63939.6|353
1638144000000|2021-11-29 00:00:00|63961.5|63941.5|63953.2|63933.2|63962.7|63942.7|63952.1|63932.1|672
1638144300000|2021-11-29 00:05:00|63953|63933|63954.1|63934.1|63962.1|63942.1|63951.7|63931.7|472
1638144600000|2021-11-29 00:10:00|63954.2|63934.2|63951.3|63931.3|63959.4|63939.4|63945.6|63930.6|417
1638144900000|2021-11-29 00:15:00|63951.4|63931.4|63956.7|63936.7|63963.5|63947.3|63945.3|63930.1|456
1638145200000|2021-11-29 00:20:00|63956.8|63936.8|63957.5|63937.5|63958|63943|63950.4|63935|392
1638145500000|2021-11-29 00:25:00|63958.1|63938.1|63959.2|63939.2|63963.7|63947|63951.6|63936.4|629
1638145800000|2021-11-29 00:30:00|63957.2|63937.2|63950.3|63930.3|63958.9|63940.1|63943|63928.7|525
1638146100000|2021-11-29 00:35:00|63950.2|63930.2|63953.5|63933.5|63955.6|63939.7|63941.3|63925.9|559
1638146400000|2021-11-29 00:40:00|63952.8|63932.8|63957.2|63937.2|63959.2|63944|63947.9|63932.3|613
1638146700000|2021-11-29 00:45:00|63957|63937|63959.5|63939.5|63960.7|63945.2|63949.6|63934.1|498
1638147000000|2021-11-29 00:50:00|63959.7|63939.7|63945.7|63925.7|63960|63944.6|63944.7|63924.7|649
1638147300000|2021-11-29 00:55:00|63945.6|63925.6|63928.5|63908.5|63947.5|63927.5|63919.1|63899.1|712
1638147600000|2021-11-29 01:00:00|63928.3|63908.3|63919.9|63899.9|63932.7|63912.7|63909|63893.1|800
1638147900000|2021-11-29 01:05:00|63920.3|63900.3|63919.9|63899.9|63929|63913.9|63911|63896.7|754
1638148200000|2021-11-29 01:10:00|63920.3|63900.3|63896.1|63876.1|63922.1|63905.9|63881.8|63844.3|741
1638148500000|2021-11-29 01:15:00|63897.3|63877.3|63894.4|63874.4|63912.1|63893.9|63887|63872.2|761
1638148800000|2021-11-29 01:20:00|63894.3|63874.3|63895.2|63885.2|63901.3|63886.8|63885.5|63872.2|836
1638149100000|2021-11-29 01:25:00|63895.4|63885.4|63904.1|63884.1|63907.2|63892.3|63895|63880.8|837
1638149400000|2021-11-29 01:30:00|63899.6|63889.6|63892.5|63882.5|63924.8|63908.9|63891.2|63878.3|882
1638149700000|2021-11-29 01:35:00|63892.4|63882.4|63902.2|63882.2|63902.4|63886.9|63880.7|63865.6|864
1638150000000|2021-11-29 01:40:00|63902.5|63882.5|63895.4|63885.4|63907.7|63892.1|63890.6|63876|792
1638150300000|2021-11-29 01:45:00|63895.3|63885.3|63891.8|63881.8|63904.2|63889.2|63885.9|63874|792
1638150600000|2021-11-29 01:50:00|63892.1|63882.1|63880.5|63870.5|63897.5|63883.4|63880.5|63870.5|647
1638150900000|2021-11-29 01:55:00|63880.1|63870.1|63855.5|63835.5|63890.4|63875.7|63854.6|63834.6|804
1638151200000|2021-11-29 02:00:00|63856.4|63836.4|63858.8|63848.8|63868|63853.1|63850.6|63835.8|796
1638151500000|2021-11-29 02:05:00|63858.9|63848.9|63869|63849|63876.5|63859.7|63857.1|63847.1|709
1638151800000|2021-11-29 02:10:00|63869.1|63849.1|63871.6|63851.6|63874.8|63860.1|63860.1|63847.3|693
1638152100000|2021-11-29 02:15:00|63871.5|63851.5|63866.1|63856.1|63874.6|63864.6|63863.4|63850.5|777
1638152400000|2021-11-29 02:20:00|63866.3|63856.3|63873.1|63863.1|63878.9|63864.5|63862.4|63852.4|634
1638152700000|2021-11-29 02:25:00|63873.2|63863.2|63870.6|63860.6|63874.1|63864.1|63862.4|63848|633
1638153000000|2021-11-29 02:30:00|63870.4|63860.4|63868.4|63858.4|63872.2|63862.2|63864|63854|563
1638153300000|2021-11-29 02:35:00|63868.1|63858.1|63867.2|63857.2|63869.1|63859.1|63864.7|63854.7|499
1638153600000|2021-11-29 02:40:00|63867.3|63857.3|63868.1|63858.1|63871.6|63861.6|63865.9|63855.9|503
1638153900000|2021-11-29 02:45:00|63868|63858|63872.8|63852.8|63873.5|63858.8|63857.9|63847.9|577
1638154200000|2021-11-29 02:50:00|63872.3|63852.3|63859.2|63849.2|63876.9|63861.3|63857.8|63847.8|690
1638154500000|2021-11-29 02:55:00|63859.1|63849.1|63861.1|63851.1|63862.6|63852.6|63856.9|63846.9|501
1638154800000|2021-11-29 03:00:00|63861|63851|63868.6|63858.6|63870.7|63860.7|63860.8|63850.8|446
1638155100000|2021-11-29 03:05:00|63868.4|63858.4|63863.1|63853.1|63869|63859|63863|63853|394
1638155400000|2021-11-29 03:10:00|63863.2|63853.2|63860.5|63850.5|63863.9|63853.9|63858.9|63848.9|489
1638155700000|2021-11-29 03:15:00|63860.4|63850.4|63862.3|63852.3|63863.5|63853.5|63857.4|63847.4|459
1638156000000|2021-11-29 03:20:00|63862.4|63852.4|63858.2|63848.2|63862.9|63852.9|63856.1|63846.1|402
1638156300000|2021-11-29 03:25:00|63858.9|63848.9|63857.9|63847.9|63861.4|63849.8|63856|63841.4|419
1638156600000|2021-11-29 03:30:00|63857.8|63847.8|63857.8|63847.8|63858.6|63848.6|63856.6|63846.6|291
1638156900000|2021-11-29 03:35:00|63857.7|63847.7|63858.3|63848.3|63860.5|63850.5|63856.2|63846.2|315
1638157200000|2021-11-29 03:40:00|63858.1|63848.1|63847.9|63837.9|63858.2|63848.2|63843.2|63830.3|533
1638157500000|2021-11-29 03:45:00|63847.8|63837.8|63840.1|63830.1|63853|63838.7|63835.6|63824.7|524
1638157800000|2021-11-29 03:50:00|63840.3|63830.3|63842.3|63832.3|63848.2|63833.6|63830.4|63816|622
1638158100000|2021-11-29 03:55:00|63842.4|63832.4|63827.8|63817.8|63847.1|63832.4|63827.4|63809.3|460
1638158400000|2021-11-29 04:00:00|63827.9|63817.9|63842|63822|63842.1|63826.2|63827.8|63817.7|509
1638158700000|2021-11-29 04:05:00|63841.9|63821.9|63833|63823|63841.9|63826.8|63831|63816.6|469
1638159000000|2021-11-29 04:10:00|63832.9|63822.9|63841.7|63821.7|63842.2|63827.3|63832|63817.3|377
1638159300000|2021-11-29 04:15:00|63841.8|63821.8|63831.2|63821.2|63844.3|63828.9|63829.1|63816.1|407
1638159600000|2021-11-29 04:20:00|63831.1|63821.1|63831.6|63821.6|63837.1|63823.3|63830.8|63817.1|335
1638159900000|2021-11-29 04:25:00|63831.7|63821.7|63833|63823|63837.4|63824.2|63829.3|63817.3|315
1638160200000|2021-11-29 04:30:00|63833.2|63823.2|63835.6|63825.6|63836.3|63826.3|63831.6|63821.6|275
1638160500000|2021-11-29 04:35:00|63835.9|63825.9|63835.1|63825.1|63841|63827|63835|63820.3|367
1638160800000|2021-11-29 04:40:00|63834.9|63824.9|63836.7|63826.7|63837|63827|63834.8|63824.8|409
1638161100000|2021-11-29 04:45:00|63836.3|63826.3|63836.5|63826.5|63836.9|63826.9|63834.8|63824.8|441
1638161400000|2021-11-29 04:50:00|63836.4|63826.4|63841.5|63831.5|63847.1|63832.6|63836.1|63826.1|350
1638161700000|2021-11-29 04:55:00|63841.6|63831.6|63842.4|63832.4|63844.8|63834.8|63840.4|63830.4|366
1638162000000|2021-11-29 05:00:00|63842.5|63832.5|63843.1|63833.1|63843.5|63833.5|63841.3|63831.3|405
1638162300000|2021-11-29 05:05:00|63842.9|63832.9|63843.1|63833.1|63846|63836|63842.5|63832.5|392
1638162600000|2021-11-29 05:10:00|63843|63833|63844.3|63834.3|63849.1|63839.1|63842.7|63832.7|473
1638162900000|2021-11-29 05:15:00|63844.2|63834.2|63847.9|63837.9|63848.2|63838.2|63842.4|63832.4|311
1638163200000|2021-11-29 05:20:00|63847.7|63837.7|63848.5|63838.5|63850.5|63840.5|63845.9|63835.9|416
1638163500000|2021-11-29 05:25:00|63848.6|63838.6|63847|63837|63854.4|63844.4|63846.2|63836.2|586
1638163800000|2021-11-29 05:30:00|63847.2|63837.2|63850.3|63840.3|63852.6|63842.6|63846.9|63836.9|614
1638164100000|2021-11-29 05:35:00|63850.4|63840.4|63848.3|63838.3|63850.9|63840.9|63846.7|63836.7|567
1638164400000|2021-11-29 05:40:00|63848.1|63838.1|63848|63838|63849.8|63839.8|63846.5|63836.5|451
1638164700000|2021-11-29 05:45:00|63847.6|63837.6|63841.3|63831.3|63848.5|63838.5|63839|63829|519
1638165000000|2021-11-29 05:50:00|63841.2|63831.2|63848|63838|63848.8|63838.8|63839.2|63829.2|585
1638165300000|2021-11-29 05:55:00|63847.9|63837.9|63848.6|63838.6|63851.7|63841.7|63847.3|63837.3|533
1638165600000|2021-11-29 06:00:00|63848.5|63838.5|63858.4|63848.4|63859.3|63849.3|63840.3|63830.3|639
1638165900000|2021-11-29 06:05:00|63858.6|63848.6|63865|63855|63870|63860|63857.8|63847.8|556
1638166200000|2021-11-29 06:10:00|63864.7|63854.7|63878.2|63868.2|63878.4|63868.4|63862.9|63852.9|517
1638166500000|2021-11-29 06:15:00|63878.3|63868.3|63866.4|63856.4|63878.3|63868.3|63864|63854|598
1638166800000|2021-11-29 06:20:00|63866.2|63856.2|63874.5|63864.5|63875.4|63865.4|63864.2|63854.2|559
1638167100000|2021-11-29 06:25:00|63874.6|63864.6|63867.6|63857.6|63876.8|63866.8|63867.5|63857.5|464
1638167400000|2021-11-29 06:30:00|63867.5|63857.5|63868.7|63858.7|63872.8|63862.8|63861.1|63851.1|542
1638167700000|2021-11-29 06:35:00|63868.8|63858.8|63862.4|63852.4|63871.5|63861.5|63860.6|63850.6|439
1638168000000|2021-11-29 06:40:00|63862.5|63852.5|63872.3|63862.3|63874.7|63864.7|63860.1|63850.1|573
1638168300000|2021-11-29 06:45:00|63872.2|63862.2|63860.6|63850.6|63872.2|63862.2|63860.6|63850.6|525
1638168600000|2021-11-29 06:50:00|63860.5|63850.5|63863.6|63853.6|63864.6|63854.6|63858.5|63848.5|536
1638168900000|2021-11-29 06:55:00|63863.5|63853.5|63865.8|63855.8|63866.2|63856.2|63860.1|63850.1|585
1638169200000|2021-11-29 07:00:00|63865.9|63855.9|63868.1|63858.1|63870.7|63860.7|63862.2|63852.2|578
1638169500000|2021-11-29 07:05:00|63868|63858|63868.5|63858.5|63873.5|63863.3|63865.5|63853.3|616
1638169800000|2021-11-29 07:10:00|63868.4|63858.4|63867.2|63857.2|63872.3|63862.3|63866.5|63856.5|592
1638170100000|2021-11-29 07:15:00|63867.3|63857.3|63865|63855|63868.9|63858.9|63863.6|63853.6|546
1638170400000|2021-11-29 07:20:00|63865.2|63855.2|63859.2|63849.2|63865.7|63855.7|63857.5|63847.5|505
1638170700000|2021-11-29 07:25:00|63859.1|63849.1|63838.9|63828.9|63859.4|63849.4|63836.8|63826.8|626
1638171000000|2021-11-29 07:30:00|63839.1|63829.1|63845|63835|63848.7|63838.7|63839.1|63829.1|606
1638171300000|2021-11-29 07:35:00|63844.9|63834.9|63854.5|63844.5|63854.8|63844.8|63841.9|63831.9|507
1638171600000|2021-11-29 07:40:00|63855.1|63845.1|63848.3|63838.3|63857.2|63847.2|63846|63836|382
1638171900000|2021-11-29 07:45:00|63848.4|63838.4|63847.1|63837.1|63852.6|63842.6|63845.1|63835.1|408
1638172200000|2021-11-29 07:50:00|63847|63837|63847.1|63837.1|63849.1|63839.1|63840.8|63830.8|470
1638172500000|2021-11-29 07:55:00|63847|63837|63860.9|63850.9|63862|63852|63844.5|63834.5|479
1638172800000|2021-11-29 08:00:00|63860.7|63850.7|63851|63841|63867.1|63857.1|63850|63840|637
1638173100000|2021-11-29 08:05:00|63850.9|63840.9|63856.9|63846.9|63857.1|63847.1|63846.6|63836.6|431
1638173400000|2021-11-29 08:10:00|63857.1|63847.1|63856.2|63846.2|63862.2|63852.2|63854.3|63844.3|512
1638173700000|2021-11-29 08:15:00|63856|63846|63854.5|63844.5|63860.5|63850.5|63853.2|63843.2|477
1638174000000|2021-11-29 08:20:00|63854.6|63844.6|63853.9|63843.9|63859.1|63849.1|63847.7|63837.7|535
1638174300000|2021-11-29 08:25:00|63853.7|63843.7|63847.5|63837.5|63854.9|63844.9|63845.7|63835.7|522
1638174600000|2021-11-29 08:30:00|63846.9|63836.9|63828|63818|63847.2|63837.2|63826|63816|587
1638174900000|2021-11-29 08:35:00|63828.1|63818.1|63837|63827|63838.6|63828.6|63828|63818|488
1638175200000|2021-11-29 08:40:00|63837.2|63827.2|63838.4|63828.4|63839.2|63829.2|63833.8|63823.8|470
1638175500000|2021-11-29 08:45:00|63838.6|63828.6|63838.7|63828.7|63843.5|63833.5|63836.6|63826.6|404
1638175800000|2021-11-29 08:50:00|63838.8|63828.8|63839.1|63829.1|63841.6|63831.6|63835.8|63825.8|400
1638176100000|2021-11-29 08:55:00|63839.2|63829.2|63837.6|63827.6|63841.9|63831.9|63836.9|63826.9|400
1638176400000|2021-11-29 09:00:00|63837.7|63827.7|63832.8|63822.8|63841.4|63831.4|63828.4|63818.4|513
1638176700000|2021-11-29 09:05:00|63832.7|63822.7|63830.7|63820.7|63834.6|63824.6|63827.3|63817.3|494
1638177000000|2021-11-29 09:10:00|63830.8|63820.8|63821|63811|63834.3|63824.3|63819.4|63805.5|500
1638177300000|2021-11-29 09:15:00|63821.2|63811.2|63829.4|63819.4|63831.9|63821.9|63815.2|63805.2|540
1638177600000|2021-11-29 09:20:00|63829.3|63819.3|63825.3|63815.3|63835.1|63822.9|63823.6|63813.6|604
1638177900000|2021-11-29 09:25:00|63825.4|63815.4|63828.3|63818.3|63829.9|63819.9|63822.9|63808.2|462
1638178200000|2021-11-29 09:30:00|63828.6|63818.6|63836.8|63826.8|63838.4|63828.4|63828.1|63818.1|540
1638178500000|2021-11-29 09:35:00|63836.6|63826.6|63836.1|63826.1|63841.4|63827.1|63833.3|63820.8|411
1638178800000|2021-11-29 09:40:00|63836|63826|63836.7|63826.7|63840.5|63828.9|63830.7|63818.1|490
1638179100000|2021-11-29 09:45:00|63836.5|63826.5|63834.9|63824.9|63840.1|63830.1|63833.9|63823.9|506
1638179400000|2021-11-29 09:50:00|63834.8|63824.8|63838.2|63828.2|63839.1|63829.1|63832.9|63822.9|452
1638179700000|2021-11-29 09:55:00|63838.1|63828.1|63845.6|63825.6|63856.6|63841.2|63837|63825.6|461
1638180000000|2021-11-29 10:00:00|63846|63826|63850.2|63840.2|63850.3|63840.3|63835.7|63822.5|442
1638180300000|2021-11-29 10:05:00|63850.1|63840.1|63851.6|63831.6|63852.9|63840.1|63845.7|63831.1|330
1638180600000|2021-11-29 10:10:00|63846.5|63836.5|63851.5|63831.5|63852.8|63837.8|63846.3|63830.7|287
1638180900000|2021-11-29 10:15:00|63846.7|63836.7|63847.8|63837.8|63855|63839.8|63845.7|63830.5|373
1638181200000|2021-11-29 10:20:00|63847.7|63837.7|63841.3|63831.3|63847.9|63837.9|63841|63831|317
1638181500000|2021-11-29 10:25:00|63841.2|63831.2|63841|63831|63847|63832.6|63837.1|63826.9|425
1638181800000|2021-11-29 10:30:00|63841.1|63831.1|63850.5|63840.5|63852.6|63842.6|63840.9|63830.9|418
1638182100000|2021-11-29 10:35:00|63850.6|63840.6|63851.4|63841.4|63852.7|63842.7|63848.5|63838.5|132
1638182400000|2021-11-29 10:40:00|63847.3|63837.3|63850.6|63840.6|63854|63844|63847.1|63837.1|368
1638182700000|2021-11-29 10:45:00|63850.3|63840.3|63850.5|63840.5|63852.4|63842.4|63847.7|63837.7|355
1638183000000|2021-11-29 10:50:00|63850.6|63840.6|63852.5|63842.5|63853.4|63843.4|63847.8|63837.8|294
1638183300000|2021-11-29 10:55:00|63852.4|63842.4|63859.8|63849.8|63860.8|63850.8|63852.1|63842.1|373
1638183600000|2021-11-29 11:00:00|63859.7|63849.7|63842.2|63832.2|63860.3|63850.3|63841|63826.2|536
1638183900000|2021-11-29 11:05:00|63841.8|63831.8|63856.1|63846.1|63862.6|63847.4|63841.2|63826.3|423
1638184200000|2021-11-29 11:10:00|63856.3|63846.3|63849.7|63839.7|63873|63855.4|63847.5|63834.3|452
1638184500000|2021-11-29 11:15:00|63849.3|63839.3|63858.4|63848.4|63860.6|63848.7|63847|63832.5|505
1638184800000|2021-11-29 11:20:00|63858.5|63848.5|63870|63860|63872.2|63862.2|63856.7|63846.7|447
1638185100000|2021-11-29 11:25:00|63869.8|63859.8|63870.9|63860.9|63874.5|63862.7|63867.4|63854.5|296
1638185400000|2021-11-29 11:30:00|63870.8|63860.8|63876.8|63866.8|63879.1|63869.1|63870.7|63860.7|296
1638185700000|2021-11-29 11:35:00|63876.9|63866.9|63865.3|63855.3|63877.2|63867.2|63864.3|63854.3|336
1638186000000|2021-11-29 11:40:00|63865.4|63855.4|63860.3|63850.3|63869|63855.7|63860|63848.5|294
1638186300000|2021-11-29 11:45:00|63860.4|63850.4|63859.4|63849.4|63864|63854|63856.8|63846.8|395
1638186600000|2021-11-29 11:50:00|63859.3|63849.3|63861.7|63851.7|63864.3|63854.3|63859|63849|290
1638186900000|2021-11-29 11:55:00|63861.8|63851.8|63866.2|63856.2|63867|63857|63861.7|63851.7|363
1638187200000|2021-11-29 12:00:00|63866.1|63856.1|63873.1|63863.1|63878.1|63863.1|63863.6|63853.6|476
1638187500000|2021-11-29 12:05:00|63873|63863|63877.6|63867.6|63880.6|63868.4|63870.5|63857.9|468
1638187800000|2021-11-29 12:10:00|63877.7|63867.7|63878.7|63868.7|63879.7|63869.7|63877.3|63867.3|291
1638188100000|2021-11-29 12:15:00|63878.8|63868.8|63879.9|63869.9|63880.1|63870.1|63874.9|63864.9|347
1638188400000|2021-11-29 12:20:00|63880|63870|63880|63870|63889|63876.6|63879.5|63865.8|464
1638188700000|2021-11-29 12:25:00|63879.8|63869.8|63881.5|63871.5|63891.8|63879.2|63879.8|63866.6|454
1638189000000|2021-11-29 12:30:00|63881.8|63871.8|63868.1|63858.1|63881.8|63871.8|63865.3|63855.3|388
1638189300000|2021-11-29 12:35:00|63868.2|63858.2|63866|63856|63873|63859.7|63865.3|63852.1|308
1638189600000|2021-11-29 12:40:00|63866.2|63856.2|63876.2|63866.2|63876.7|63866.7|63865.9|63855.9|367
1638189900000|2021-11-29 12:45:00|63876.1|63866.1|63876.2|63866.2|63878.2|63868.2|63875.3|63865.3|361
1638190200000|2021-11-29 12:50:00|63876.3|63866.3|63878|63868|63878.7|63868.7|63875.3|63865.3|293
1638190500000|2021-11-29 12:55:00|63878.1|63868.1|63882.5|63872.5|63883|63873|63876.1|63866.1|310
1638190800000|2021-11-29 13:00:00|63882.6|63872.6|63887.2|63877.2|63889|63879|63881.8|63871.8|502
1638191100000|2021-11-29 13:05:00|63887.3|63877.3|63892.5|63882.5|63893.9|63883.9|63885.6|63875.6|432
1638191400000|2021-11-29 13:10:00|63892.8|63882.8|63898.8|63888.8|63902.4|63892.4|63891.8|63881.8|427
1638191700000|2021-11-29 13:15:00|63898.5|63888.5|63893.2|63883.2|63899.5|63889.5|63891.5|63881.5|479
1638192000000|2021-11-29 13:20:00|63893.4|63883.4|63891.9|63881.9|63894.7|63884.7|63887.6|63877.6|472
1638192300000|2021-11-29 13:25:00|63891.5|63881.5|63889.9|63879.9|63892.1|63882.1|63887.9|63877.9|418
1638192600000|2021-11-29 13:30:00|63890|63880|63890.1|63880.1|63890.8|63880.8|63888.6|63878.6|414
1638192900000|2021-11-29 13:35:00|63890|63880|63886.2|63876.2|63890.3|63880.3|63884.4|63874.4|470
1638193200000|2021-11-29 13:40:00|63886.3|63876.3|63887.2|63877.2|63888.6|63878.6|63883.2|63873.2|470
1638193500000|2021-11-29 13:45:00|63887.3|63877.3|63890.5|63880.5|63891.8|63881.8|63885.5|63875.5|438
1638193800000|2021-11-29 13:50:00|63890.6|63880.6|63890.1|63880.1|63898.7|63883.7|63886.2|63871.1|502
1638194100000|2021-11-29 13:55:00|63890.5|63880.5|63891.8|63881.8|63892.6|63882.6|63886.3|63876.3|571
1638194400000|2021-11-29 14:00:00|63891.9|63881.9|63892.1|63882.1|63893.3|63883.3|63888.6|63878.6|443
1638194700000|2021-11-29 14:05:00|63892|63882|63891.7|63881.7|63892|63882|63886.2|63876.2|412
1638195000000|2021-11-29 14:10:00|63891.6|63881.6|63891.3|63881.3|63896|63886|63886|63876|544
1638195300000|2021-11-29 14:15:00|63891.2|63881.2|63893.9|63883.9|63894.1|63884.1|63890.4|63880.4|359
1638195600000|2021-11-29 14:20:00|63894|63884|63897.9|63887.9|63898.8|63888.8|63893.8|63883.8|434
1638195900000|2021-11-29 14:25:00|63898|63888|63897.2|63887.2|63900.6|63889.7|63895.2|63880.6|469
1638196200000|2021-11-29 14:30:00|63897.6|63887.6|63897.2|63887.2|63899.6|63889|63893.5|63879.5|737
1638196500000|2021-11-29 14:35:00|63897.1|63887.1|63899.3|63889.3|63899.5|63889.5|63894.3|63884.3|602
1638196800000|2021-11-29 14:40:00|63898.9|63888.9|63903.1|63893.1|63903.2|63893.2|63895.3|63885.3|685
1638197100000|2021-11-29 14:45:00|63902.9|63892.9|63906.2|63896.2|63910.6|63900.6|63900|63890|628
1638197400000|2021-11-29 14:50:00|63906.4|63896.4|63903.4|63893.4|63907.6|63897.6|63899.2|63889.2|658
1638197700000|2021-11-29 14:55:00|63903.5|63893.5|63896|63886|63907.8|63895.6|63895.6|63885.6|609
1638198000000|2021-11-29 15:00:00|63900.9|63880.9|63903.3|63893.3|63913|63898.9|63888.2|63878.2|694
1638198300000|2021-11-29 15:05:00|63905.1|63895.1|63902.5|63892.5|63912|63902|63900.3|63889.2|619
1638198600000|2021-11-29 15:10:00|63902.6|63892.6|63912.1|63902.1|63916|63906|63902.5|63892.5|569
1638198900000|2021-11-29 15:15:00|63912.3|63902.3|63917|63907|63919.2|63909.2|63909.2|63896.3|632
1638199200000|2021-11-29 15:20:00|63916.9|63906.9|63920.9|63910.9|63922.8|63912.8|63913.9|63903.9|596
1638199500000|2021-11-29 15:25:00|63921.3|63911.3|63928.2|63918.2|63930.7|63920.7|63917.4|63907.4|687
1638199800000|2021-11-29 15:30:00|63927.1|63917.1|63929.3|63919.3|63933.7|63923.7|63926.4|63916.4|536
1638200100000|2021-11-29 15:35:00|63929.2|63919.2|63922.5|63912.5|63929.8|63919.8|63919.7|63906|595
1638200400000|2021-11-29 15:40:00|63922.4|63912.4|63929.2|63909.2|63929.2|63918.7|63922.4|63909.2|485
1638200700000|2021-11-29 15:45:00|63925|63915|63922|63912|63929.3|63919.3|63919.2|63909.2|527
1638201000000|2021-11-29 15:50:00|63921.8|63911.8|63922.4|63912.4|63927.5|63917.5|63921.6|63911.6|524
1638201300000|2021-11-29 15:55:00|63922.3|63912.3|63922.6|63912.6|63923.7|63913.7|63915.7|63905.7|475
1638201600000|2021-11-29 16:00:00|63922.4|63912.4|63915.9|63905.9|63922.9|63912.9|63915|63905|501
1638201900000|2021-11-29 16:05:00|63916|63906|63902.7|63892.7|63916|63906|63902.6|63892.6|531
1638202200000|2021-11-29 16:10:00|63902.4|63892.4|63903.6|63893.6|63909.5|63895.8|63894.5|63884.5|517
1638202500000|2021-11-29 16:15:00|63903.4|63893.4|63909|63899|63911.3|63899.3|63903|63888.7|509
1638202800000|2021-11-29 16:20:00|63909.1|63899.1|63915.4|63905.4|63927|63914.2|63905.5|63895.5|548
1638203100000|2021-11-29 16:25:00|63914.2|63904.2|63909.9|63899.9|63918|63905.4|63908.3|63893.6|541
1638203400000|2021-11-29 16:30:00|63909.8|63899.8|63912.5|63902.5|63918.7|63904.1|63899.9|63885.6|593
1638203700000|2021-11-29 16:35:00|63912.4|63902.4|63914.3|63904.3|63920.1|63905.7|63910.6|63895.6|531
1638204000000|2021-11-29 16:40:00|63914.6|63904.6|63920|63910|63926.6|63911.4|63914.4|63901.4|512
1638204300000|2021-11-29 16:45:00|63920.1|63910.1|63924.9|63914.9|63929.6|63919.6|63919.9|63906.1|423
1638204600000|2021-11-29 16:50:00|63924.7|63914.7|63913.4|63903.4|63925.6|63915.6|63913.1|63903.1|460
1638204900000|2021-11-29 16:55:00|63913.5|63903.5|63912.6|63902.6|63919.8|63909.8|63911.6|63901.6|401
1638205200000|2021-11-29 17:00:00|63912.5|63902.5|63907.7|63897.7|63916|63906|63907.3|63897.3|395
1638205500000|2021-11-29 17:05:00|63907.8|63897.8|63909.7|63899.7|63911.7|63901.7|63902.8|63892.8|357
1638205800000|2021-11-29 17:10:00|63909.6|63899.6|63912.8|63902.8|63917.4|63904.1|63908.7|63897.4|337
1638206100000|2021-11-29 17:15:00|63912.9|63902.9|63912.2|63902.2|63921.4|63907.3|63911.4|63901.4|302
1638206400000|2021-11-29 17:20:00|63912.4|63902.4|63907.4|63897.4|63918.4|63904|63904.9|63891.9|414
1638206700000|2021-11-29 17:25:00|63907.1|63897.1|63905.4|63895.4|63914.8|63899.9|63904.9|63892.4|346
1638207000000|2021-11-29 17:30:00|63905.5|63895.5|63897.4|63887.4|63907.4|63897.4|63897|63887|385
1638207300000|2021-11-29 17:35:00|63897.5|63887.5|63897.3|63887.3|63899.9|63889.9|63896.3|63886.3|371
1638207600000|2021-11-29 17:40:00|63897.2|63887.2|63894.2|63884.2|63898.6|63888.6|63893.3|63883.3|319
1638207900000|2021-11-29 17:45:00|63894.3|63884.3|63895.6|63885.6|63896.5|63886.5|63893.1|63883.1|255
1638208200000|2021-11-29 17:50:00|63895.4|63885.4|63890.7|63880.7|63896.7|63886.7|63888.5|63878.5|316
1638208500000|2021-11-29 17:55:00|63890.6|63880.6|63890.3|63880.3|63891.3|63881.3|63889.1|63879.1|252
1638208800000|2021-11-29 18:00:00|63890.2|63880.2|63893.1|63883.1|63893.5|63883.5|63888.7|63878.7|373
1638209100000|2021-11-29 18:05:00|63893|63883|63883|63873|63893.6|63883.6|63880.4|63870.4|344
1638209400000|2021-11-29 18:10:00|63882.9|63872.9|63883.1|63873.1|63884|63874|63879.3|63869.3|313
1638209700000|2021-11-29 18:15:00|63883|63873|63885|63875|63887.8|63877.8|63881.8|63871.8|322
1638210000000|2021-11-29 18:20:00|63885.4|63875.4|63884.8|63874.8|63887.5|63877.5|63883.9|63873.9|364
1638210300000|2021-11-29 18:25:00|63884.7|63874.7|63889.3|63879.3|63890.7|63880.7|63884.1|63874.1|451
1638210600000|2021-11-29 18:30:00|63889.4|63879.4|63891.2|63881.2|63898.4|63883.5|63886.4|63876.4|449
1638210900000|2021-11-29 18:35:00|63891.6|63881.6|63897.6|63887.6|63898.9|63888.9|63891.6|63881.6|339
1638211200000|2021-11-29 18:40:00|63897.4|63887.4|63896.6|63886.6|63897.6|63887.6|63894.1|63884.1|307
1638211500000|2021-11-29 18:45:00|63896.7|63886.7|63896.4|63886.4|63904|63889.1|63894.7|63879.5|264
1638211800000|2021-11-29 18:50:00|63896.2|63886.2|63897|63887|63898.7|63888.7|63896.2|63886.2|216
1638212100000|2021-11-29 18:55:00|63897.1|63887.1|63898.3|63888.3|63903.4|63889.6|63896.5|63883.4|242
1638212400000|2021-11-29 19:00:00|63898.2|63888.2|63898.6|63888.6|63899.4|63889.4|63898.1|63888.1|177
1638212700000|2021-11-29 19:05:00|63898.5|63888.5|63894.5|63884.5|63899.8|63889.8|63894.1|63884.1|229
1638213000000|2021-11-29 19:10:00|63894.6|63884.6|63896.3|63886.3|63900.9|63886.8|63894.1|63880.9|238
1638213300000|2021-11-29 19:15:00|63896.2|63886.2|63896.1|63886.1|63897.2|63887.2|63895.4|63885.4|201
1638213600000|2021-11-29 19:20:00|63895.8|63885.8|63892.3|63882.3|63896.1|63886.1|63890.9|63880.9|243
1638213900000|2021-11-29 19:25:00|63892.4|63882.4|63891.6|63881.6|63896.5|63883.8|63891.3|63876.4|220
1638214200000|2021-11-29 19:30:00|63891.7|63881.7|63894|63884|63899.3|63886.5|63891.3|63878.9|296
1638214500000|2021-11-29 19:35:00|63894.1|63884.1|63894|63884|63901.8|63887.1|63893.9|63879|304
1638214800000|2021-11-29 19:40:00|63893.9|63883.9|63891.3|63881.3|63898.4|63884.1|63891|63878.1|304
1638215100000|2021-11-29 19:45:00|63891.2|63881.2|63888.4|63878.4|63893.3|63881.6|63888.1|63873.3|248
1638215400000|2021-11-29 19:50:00|63888.5|63878.5|63888.3|63878.3|63892.9|63879.1|63887.6|63872.9|228
1638215700000|2021-11-29 19:55:00|63888.4|63878.4|63889.5|63879.5|63895.1|63881.1|63887.5|63872.4|304
1638216000000|2021-11-29 20:00:00|63889.1|63879.1|63886.9|63876.9|63894.2|63879.8|63883.5|63868.6|369
1638216300000|2021-11-29 20:05:00|63886.8|63876.8|63883.2|63873.2|63892|63877.3|63882.2|63867.6|271
1638216600000|2021-11-29 20:10:00|63883.1|63873.1|63885.6|63875.6|63892.5|63877.4|63883|63870.8|256
1638216900000|2021-11-29 20:15:00|63885.5|63875.5|63886.7|63876.7|63896.6|63881.5|63885.1|63872.4|281
1638217200000|2021-11-29 20:20:00|63886.6|63876.6|63890.3|63870.3|63892.4|63877.8|63884.7|63869.9|210
1638217500000|2021-11-29 20:25:00|63884.9|63874.9|63885.1|63875.1|63890.9|63875.8|63884.6|63869.7|232
1638217800000|2021-11-29 20:30:00|63885.5|63875.5|63890.3|63870.3|63891.1|63875.9|63884.6|63869.5|320
1638218100000|2021-11-29 20:35:00|63890.2|63870.2|63884.9|63874.9|63891.1|63875.8|63884.8|63869.8|247
1638218400000|2021-11-29 20:40:00|63885|63875|63884.1|63874.1|63892|63876.2|63883.9|63869.2|281
1638218700000|2021-11-29 20:45:00|63883.9|63873.9|63884.8|63874.8|63890.4|63875.4|63883.9|63870.2|130
1638219000000|2021-11-29 20:50:00|63885.1|63875.1|63891.9|63871.9|63895.9|63880.6|63885.1|63870|355
1638219300000|2021-11-29 20:55:00|63891.6|63871.6|63896.9|63876.9|63896.9|63879.4|63889|63869|276
1638219600000|2021-11-29 21:00:00|63896.7|63876.7|63892.1|63872.1|63897.1|63877.1|63891.7|63871.7|341
1638219900000|2021-11-29 21:05:00|63892.2|63872.2|63893.7|63873.7|63893.9|63878.6|63888|63871.8|123
1638220200000|2021-11-29 21:10:00|63894|63874|63893.8|63873.8|63894|63878.9|63888.3|63873.3|104
1638220500000|2021-11-29 21:15:00|63893.7|63873.7|63890.1|63870.1|63894.2|63874.2|63889.3|63869.3|236
1638220800000|2021-11-29 21:20:00|63890|63870|63888.8|63868.8|63890.3|63873.6|63883.6|63867.6|185
1638221100000|2021-11-29 21:25:00|63889|63869|63888.5|63868.5|63889.4|63869.4|63888|63868|142
1638221400000|2021-11-29 21:30:00|63887.9|63867.9|63879.7|63859.7|63889|63870.1|63876.7|63856.7|392
1638221700000|2021-11-29 21:35:00|63879.9|63859.9|63882.9|63862.9|63884|63864|63878.5|63858.5|244
1638222000000|2021-11-29 21:40:00|63882.8|63862.8|63876.8|63856.8|63884.8|63864.8|63872.9|63852.9|187
1638222300000|2021-11-29 21:45:00|63876|63856|63874.3|63854.3|63877.2|63857.2|63872.9|63852.9|226
1638222600000|2021-11-29 21:50:00|63874.2|63854.2|63870.7|63850.7|63876.6|63856.6|63868.4|63848.4|215
1638222900000|2021-11-29 21:55:00|63870.9|63850.9|63875.1|63855.1|63875.1|63855.1|63867.2|63847.2|205
1638223200000|2021-11-29 22:00:00|63874.4|63854.4|63880.6|63845.7|63884|63856.8|63872.5|63843.5|65
1638223500000|2021-11-29 22:05:00|63882.8|63845.3|63882.5|63852.3|63883.1|63857.6|63874|63844.9|86
1638223800000|2021-11-29 22:10:00|63885|63844.6|63875.5|63855.5|63886.9|63858.1|63872.2|63840.8|182
1638224100000|2021-11-29 22:15:00|63873.7|63853.7|63882|63843|63886.1|63857.3|63872.4|63836.4|126
1638224400000|2021-11-29 22:20:00|63881.5|63845.3|63880.3|63849.9|63885.5|63858.1|63871.8|63837.8|117
1638224700000|2021-11-29 22:25:00|63875.8|63855.8|63880.2|63848.4|63886.7|63857.4|63870|63837.9|177
1638225000000|2021-11-29 22:30:00|63871.2|63851.2|63876.9|63856.9|63884.9|63857.3|63870.4|63840.4|146
1638225300000|2021-11-29 22:35:00|63877.4|63857.4|63872.4|63852.4|63886.9|63857.4|63870.4|63840.4|130
1638225600000|2021-11-29 22:40:00|63873.2|63853.2|63876.5|63856.5|63885.3|63857.5|63869.7|63838.7|104
1638225900000|2021-11-29 22:45:00|63870.8|63850.8|63876.5|63856.5|63883.4|63857.5|63868.6|63833.8|110
1638226200000|2021-11-29 22:50:00|63869.7|63849.7|63876.7|63846.1|63879.9|63857.2|63868.1|63837.2|114
1638226500000|2021-11-29 22:55:00|63876.8|63856.8|63877|63857|63879.8|63857.4|63871.8|63839|97
1638226800000|2021-11-29 23:00:00|63876.2|63856.2|63873.8|63853.8|63877.2|63857.2|63870.2|63850.2|178
1638227100000|2021-11-29 23:05:00|63873.9|63853.9|63874.4|63854.4|63876.4|63856.4|63868.9|63848.9|118
1638227400000|2021-11-29 23:10:00|63875.8|63855.8|63877.4|63857.4|63879.3|63859.3|63872.6|63852.6|141
1638227700000|2021-11-29 23:15:00|63875.3|63855.3|63873.9|63853.9|63878.5|63858.5|63872.9|63852.9|115
1638228000000|2021-11-29 23:20:00|63874|63854|63870.4|63850.4|63877.9|63857.9|63869.9|63849.9|139
1638228300000|2021-11-29 23:25:00|63870.3|63850.3|63878|63858|63879.2|63859.2|63868.2|63848.2|381
1638228600000|2021-11-29 23:30:00|63878.1|63858.1|63859.1|63827|63878.8|63858.8|63850.1|63825.4|315
1638228900000|2021-11-29 23:35:00|63858.9|63827.2|63857.8|63837.8|63859.1|63839.1|63851.3|63827.2|181
1638229200000|2021-11-29 23:40:00|63858|63838|63858.1|63838.1|63859.4|63839.4|63853.9|63833.9|115
1638229500000|2021-11-29 23:45:00|63857.7|63837.7|63860.5|63840.5|63861.6|63841.6|63852.8|63832.8|314
1638229800000|2021-11-29 23:50:00|63859.6|63839.6|63861.1|63841.1|63866.4|63846.4|63854.6|63834.6|343
1638230100000|2021-11-29 23:55:00|63861|63841|63858.2|63838.2|63861.8|63841.8|63856.9|63836.9|228
1638230400000|2021-11-30 00:00:00|63858.8|63838.8|63855.3|63835.3|63860.2|63840.2|63851.7|63831.7|390
1638230700000|2021-11-30 00:05:00|63855.2|63835.2|63856|63836|63856.8|63836.8|63854.4|63834.4|184
1638231000000|2021-11-30 00:10:00|63855.9|63835.9|63854|63834|63856.7|63836.7|63853|63833|224
1638231300000|2021-11-30 00:15:00|63854.1|63834.1|63852.5|63832.5|63854.1|63835.9|63845.9|63828.3|297
1638231600000|2021-11-30 00:20:00|63852.3|63832.3|63851.7|63831.7|63853.3|63833.3|63849.1|63829.1|169
1638231900000|2021-11-30 00:25:00|63851.5|63831.5|63854.3|63834.3|63855.5|63835.5|63850.5|63830.5|273
1638232200000|2021-11-30 00:30:00|63854.2|63834.2|63847.1|63827.1|63856.8|63839.8|63844.6|63826.6|367
1638232500000|2021-11-30 00:35:00|63847.3|63827.3|63841|63821|63848.1|63832.4|63834.4|63814.4|469
1638232800000|2021-11-30 00:40:00|63841.1|63821.1|63836.9|63816.9|63842.9|63822.9|63833.4|63813.4|499
1638233100000|2021-11-30 00:45:00|63836.8|63816.8|63837.9|63817.9|63839.4|63824.2|63830.9|63815.8|453
1638233400000|2021-11-30 00:50:00|63838.3|63818.3|63835.7|63815.7|63845.7|63825.8|63831.4|63814.1|604
1638233700000|2021-11-30 00:55:00|63835.4|63815.4|63814|63794|63841.2|63821.2|63814|63794|592
1638234000000|2021-11-30 01:00:00|63814.5|63794.5|63812.3|63792.3|63823.4|63803.4|63803.5|63788.7|772
1638234300000|2021-11-30 01:05:00|63812.4|63792.4|63826.3|63806.3|63829.5|63814.4|63806.1|63790.1|602
1638234600000|2021-11-30 01:10:00|63826|63806|63822.7|63802.7|63830.7|63812|63818.7|63802.7|537
1638234900000|2021-11-30 01:15:00|63822.6|63802.6|63818.1|63808.1|63829.3|63813.9|63817|63802|660
1638235200000|2021-11-30 01:20:00|63818.2|63808.2|63812.9|63792.9|63822.2|63808.9|63807.8|63792.7|691
1638235500000|2021-11-30 01:25:00|63813|63793|63812.7|63792.7|63814.5|63798.9|63802.4|63786.5|737
1638235800000|2021-11-30 01:30:00|63807.8|63797.8|63813.4|63793.4|63821.2|63806.1|63807.8|63792.8|797
1638236100000|2021-11-30 01:35:00|63813.7|63793.7|63807|63787|63813.9|63797.6|63796.2|63780.5|783
1638236400000|2021-11-30 01:40:00|63806.9|63786.9|63787.7|63777.7|63808|63792.9|63785.7|63771.3|813
1638236700000|2021-11-30 01:45:00|63792.4|63772.4|63772|63762|63794.9|63780.3|63770|63752.8|756
1638237000000|2021-11-30 01:50:00|63772.2|63762.2|63764.6|63744.6|63775.1|63763.8|63749.5|63734.6|732
1638237300000|2021-11-30 01:55:00|63764.9|63744.9|63765.2|63755.2|63777.8|63761|63756.6|63741.7|849
1638237600000|2021-11-30 02:00:00|63764.7|63754.7|63765.8|63755.8|63775.7|63760.5|63761.9|63750.4|660
1638237900000|2021-11-30 02:05:00|63766.1|63756.1|63778|63768|63781.1|63771.1|63764.6|63753.1|684
1638238200000|2021-11-30 02:10:00|63777.9|63767.9|63776.1|63766.1|63781.6|63771.1|63771.5|63756.8|585
1638238500000|2021-11-30 02:15:00|63776.3|63766.3|63771.2|63761.2|63780.8|63767.3|63770.3|63759.2|516
1638238800000|2021-11-30 02:20:00|63771.1|63761.1|63769.1|63759.1|63775.9|63765|63766.8|63751.6|545
1638239100000|2021-11-30 02:25:00|63769.5|63759.5|63769.5|63759.5|63776.9|63762.3|63766.8|63753.5|560
1638239400000|2021-11-30 02:30:00|63769.6|63759.6|63771.9|63751.9|63772.5|63759.8|63762.9|63747.4|577
1638239700000|2021-11-30 02:35:00|63772.1|63752.1|63764.1|63754.1|63772.3|63757|63759.6|63748.7|611
1638240000000|2021-11-30 02:40:00|63764.2|63754.2|63759.5|63749.5|63765.9|63755.9|63758.6|63748.6|600
1638240300000|2021-11-30 02:45:00|63759.6|63749.6|63757.6|63747.6|63761.1|63751.1|63753.8|63743.8|505
1638240600000|2021-11-30 02:50:00|63757.7|63747.7|63744.5|63734.5|63765.9|63751|63743|63728.9|552
1638240900000|2021-11-30 02:55:00|63744.9|63734.9|63747.4|63737.4|63756.1|63740.5|63744.9|63731.5|475
1638241200000|2021-11-30 03:00:00|63747.3|63737.3|63746.9|63736.9|63755.1|63741.3|63744.9|63731.3|456
1638241500000|2021-11-30 03:05:00|63746.7|63736.7|63747.5|63737.5|63752.4|63739.2|63746.3|63732|351
1638241800000|2021-11-30 03:10:00|63747.8|63737.8|63742.7|63732.7|63755|63742.1|63741.8|63731.8|508
1638242100000|2021-11-30 03:15:00|63742.8|63732.8|63745.2|63735.2|63750|63738.6|63742.1|63730|452
1638242400000|2021-11-30 03:20:00|63745.4|63735.4|63742.4|63732.4|63749.3|63738.2|63733.8|63723.8|536
1638242700000|2021-11-30 03:25:00|63742.5|63732.5|63747.4|63737.4|63751.9|63738.4|63741.4|63728.1|482
1638243000000|2021-11-30 03:30:00|63747.5|63737.5|63751.4|63741.4|63751.6|63741.6|63746.1|63736.1|334
1638243300000|2021-11-30 03:35:00|63751.3|63741.3|63750.7|63740.7|63751.9|63741.9|63747.1|63737.1|290
1638243600000|2021-11-30 03:40:00|63750.8|63740.8|63750|63740|63751.3|63741.3|63748.1|63738.1|235
1638243900000|2021-11-30 03:45:00|63750.1|63740.1|63747.8|63737.8|63751.7|63741.7|63747.8|63737.8|226
1638244200000|2021-11-30 03:50:00|63747.9|63737.9|63749.8|63739.8|63751.3|63741.3|63746.6|63736.6|274
1638244500000|2021-11-30 03:55:00|63749.7|63739.7|63751|63741|63751.7|63741.7|63749|63739|223
1638244800000|2021-11-30 04:00:00|63751.1|63741.1|63753|63743|63762.7|63748.1|63750.8|63738.5|363
1638245100000|2021-11-30 04:05:00|63752.9|63742.9|63755.4|63745.4|63758.1|63745.6|63751.7|63737.5|262
1638245400000|2021-11-30 04:10:00|63755.2|63745.2|63749.6|63739.6|63756.5|63746.5|63748.3|63738.3|268
1638245700000|2021-11-30 04:15:00|63749.3|63739.3|63746.1|63736.1|63754|63739.9|63745.5|63731.1|362
1638246000000|2021-11-30 04:20:00|63746|63736|63746.6|63736.6|63754.2|63739.2|63745.3|63730|437
1638246300000|2021-11-30 04:25:00|63746.4|63736.4|63748.4|63738.4|63753.7|63739.3|63744.6|63733.7|429
1638246600000|2021-11-30 04:30:00|63748.5|63738.5|63749.2|63729.2|63752.4|63738.6|63743.8|63728.6|338
1638246900000|2021-11-30 04:35:00|63749.1|63729.1|63745.6|63735.6|63751.6|63736.6|63743.9|63729.1|344
1638247200000|2021-11-30 04:40:00|63745.4|63735.4|63743.6|63733.6|63749.9|63736.1|63743.2|63728.9|417
1638247500000|2021-11-30 04:45:00|63743.9|63733.9|63747.2|63727.2|63749.1|63734.9|63741.6|63725.2|437
1638247800000|2021-11-30 04:50:00|63746.4|63726.4|63745|63735|63749.3|63735.3|63741.9|63726.4|311
1638248100000|2021-11-30 04:55:00|63745.1|63735.1|63745.8|63735.8|63748.7|63736.6|63740.1|63727.8|265
1638248400000|2021-11-30 05:00:00|63745.9|63735.9|63746.7|63726.7|63748.1|63737.1|63740.2|63726.3|459
1638248700000|2021-11-30 05:05:00|63746.6|63726.6|63747.7|63737.7|63749.1|63738|63741.5|63726.6|539
1638249000000|2021-11-30 05:10:00|63747.8|63737.8|63753.6|63743.6|63754.5|63744.5|63746.4|63736.4|564
1638249300000|2021-11-30 05:15:00|63753.3|63743.3|63757.4|63747.4|63762.4|63747.8|63750.5|63737.1|616
1638249600000|2021-11-30 05:20:00|63758.2|63748.2|63763.8|63753.8|63771.4|63756.9|63757.8|63743.3|778
1638249900000|2021-11-30 05:25:00|63763.6|63753.6|63769.5|63749.5|63775|63760.7|63763.3|63748.7|746
1638250200000|2021-11-30 05:30:00|63769.4|63749.4|63768.4|63748.4|63774.2|63759.3|63761.9|63746.4|787
1638250500000|2021-11-30 05:35:00|63768.2|63748.2|63766.2|63756.2|63775.8|63761.2|63763.3|63747.7|592
1638250800000|2021-11-30 05:40:00|63766.4|63756.4|63771.7|63761.7|63772.5|63762.5|63764.4|63754.4|475
1638251100000|2021-11-30 05:45:00|63771.5|63761.5|63774.5|63764.5|63779.8|63766.5|63766.9|63752.3|701
1638251400000|2021-11-30 05:50:00|63774.4|63764.4|63777.3|63767.3|63785.2|63771|63769.8|63755.6|620
1638251700000|2021-11-30 05:55:00|63776.7|63766.7|63779.5|63769.5|63783.3|63770.1|63774.4|63759.9|636
1638252000000|2021-11-30 06:00:00|63779.7|63769.7|63782.4|63772.4|63790.5|63775.4|63774.3|63759.6|792
1638252300000|2021-11-30 06:05:00|63782.2|63772.2|63786.5|63776.5|63796.4|63783|63781|63771|827
1638252600000|2021-11-30 06:10:00|63785.1|63775.1|63774.3|63764.3|63792.6|63777.8|63770.9|63757.1|789
1638252900000|2021-11-30 06:15:00|63774.4|63764.4|63764.1|63744.1|63776.6|63765.1|63758.9|63744.1|655
1638253200000|2021-11-30 06:20:00|63763.3|63743.3|63761.5|63751.5|63766.3|63752|63752.8|63738.1|789
1638253500000|2021-11-30 06:25:00|63761.6|63751.6|63759.8|63749.8|63767.4|63753.9|63755.1|63741.4|704
1638253800000|2021-11-30 06:30:00|63760.1|63750.1|63752.8|63742.8|63762.8|63750.2|63752|63738.6|693
1638254100000|2021-11-30 06:35:00|63752.9|63742.9|63765.8|63755.8|63771|63756.1|63748.2|63733.6|790
1638254400000|2021-11-30 06:40:00|63765.9|63755.9|63762|63752|63769.2|63759.2|63761.9|63751.9|714
1638254700000|2021-11-30 06:45:00|63762.4|63752.4|63764.5|63754.5|63768.3|63756.3|63759.3|63744.6|469
1638255000000|2021-11-30 06:50:00|63764.4|63754.4|63767.4|63757.4|63771|63761|63757.2|63746.3|617
1638255300000|2021-11-30 06:55:00|63768.4|63758.4|63767.4|63757.4|63772.9|63762.9|63762.8|63752.8|695
1638255600000|2021-11-30 07:00:00|63767.2|63757.2|63774.4|63764.4|63779.1|63769.1|63765.5|63754.9|661
1638255900000|2021-11-30 07:05:00|63774.2|63764.2|63760.5|63750.5|63776|63764.8|63756.4|63741.8|731
1638256200000|2021-11-30 07:10:00|63760.4|63750.4|63776.2|63766.2|63779.6|63769.6|63760.4|63748.5|622
1638256500000|2021-11-30 07:15:00|63776.3|63766.3|63788.2|63778.2|63790|63780|63776|63765.3|590
1638256800000|2021-11-30 07:20:00|63788.1|63778.1|63781.2|63771.2|63790.3|63778.8|63778.1|63768.1|576
1638257100000|2021-11-30 07:25:00|63781.3|63771.3|63776.8|63766.8|63783.9|63773.9|63774.1|63764.1|563
1638257400000|2021-11-30 07:30:00|63776.7|63766.7|63780|63770|63781.1|63771.1|63775.3|63765.3|579
1638257700000|2021-11-30 07:35:00|63780.4|63770.4|63775.8|63765.8|63782.3|63772.3|63775.7|63765.7|512
1638258000000|2021-11-30 07:40:00|63775.4|63765.4|63779.5|63769.5|63780.1|63770.1|63774.8|63764.8|444
1638258300000|2021-11-30 07:45:00|63779.4|63769.4|63767.6|63757.6|63781.4|63771.4|63767.4|63757.4|529
1638258600000|2021-11-30 07:50:00|63767.3|63757.3|63762.9|63752.9|63768|63758|63756.1|63746.1|494
1638258900000|2021-11-30 07:55:00|63763|63753|63759.5|63749.5|63764.3|63754.3|63758.5|63748.5|547
1638259200000|2021-11-30 08:00:00|63759.1|63749.1|63742.3|63732.3|63759.9|63749.9|63737.7|63727.7|646
1638259500000|2021-11-30 08:05:00|63742.1|63732.1|63747.7|63737.7|63755.3|63743.8|63741.8|63730.3|681
1638259800000|2021-11-30 08:10:00|63747.8|63737.8|63752.6|63742.6|63754.4|63744.4|63746.5|63734|576
1638260100000|2021-11-30 08:15:00|63752.7|63742.7|63761.9|63751.9|63767.9|63757.9|63752.2|63742.2|584
1638260400000|2021-11-30 08:20:00|63761.5|63751.5|63755.3|63745.3|63764.7|63754.7|63754.4|63744.4|533
1638260700000|2021-11-30 08:25:00|63755.5|63745.5|63751.4|63741.4|63759.5|63749.5|63748|63738|533
1638261000000|2021-11-30 08:30:00|63751.5|63741.5|63751|63741|63754.6|63744.6|63741.6|63731.6|522
1638261300000|2021-11-30 08:35:00|63751.1|63741.1|63747.6|63737.6|63756.7|63746.7|63744.6|63734.6|574
1638261600000|2021-11-30 08:40:00|63747.5|63737.5|63742.8|63732.8|63749.9|63739.9|63736.6|63726.6|579
1638261900000|2021-11-30 08:45:00|63742.7|63732.7|63746.5|63736.5|63749.7|63739.7|63740|63730|554
1638262200000|2021-11-30 08:50:00|63746.4|63736.4|63756.5|63746.5|63760.9|63747.6|63745.4|63735.4|549
1638262500000|2021-11-30 08:55:00|63756.7|63746.7|63758.3|63748.3|63759.6|63749.6|63755.5|63745.5|470
1638262800000|2021-11-30 09:00:00|63758.4|63748.4|63773.5|63763.5|63777.4|63767.4|63757.3|63747.3|622
1638263100000|2021-11-30 09:05:00|63773.2|63763.2|63767.2|63757.2|63776|63763.5|63764.5|63754.5|635
1638263400000|2021-11-30 09:10:00|63767.3|63757.3|63761.2|63751.2|63774.2|63761.2|63761|63749.3|512
1638263700000|2021-11-30 09:15:00|63761.3|63751.3|63749|63739|63763.2|63753.2|63744.7|63734.7|450
1638264000000|2021-11-30 09:20:00|63748.9|63738.9|63751.1|63741.1|63755.6|63742.4|63745.8|63733.5|518
1638264300000|2021-11-30 09:25:00|63750.7|63740.7|63749.9|63739.9|63753.2|63742.7|63743.1|63733.1|635
1638264600000|2021-11-30 09:30:00|63749.8|63739.8|63740.5|63730.5|63750|63740|63739.6|63729.6|508
1638264900000|2021-11-30 09:35:00|63740.4|63730.4|63744.2|63734.2|63753.6|63742.3|63740.4|63730.4|595
1638265200000|2021-11-30 09:40:00|63744.1|63734.1|63739.1|63729.1|63744.8|63734.8|63738.7|63728.7|416
1638265500000|2021-11-30 09:45:00|63739|63729|63746.7|63736.7|63753.3|63743.3|63739|63729|545
1638265800000|2021-11-30 09:50:00|63746.8|63736.8|63743.2|63733.2|63747.1|63737.1|63736.9|63726.9|590
1638266100000|2021-11-30 09:55:00|63743.1|63733.1|63744.6|63734.6|63755.9|63741.4|63743|63728.8|447
1638266400000|2021-11-30 10:00:00|63744.5|63734.5|63740.9|63730.9|63755.5|63737.7|63739|63729|420
1638266700000|2021-11-30 10:05:00|63741.1|63731.1|63742.5|63732.5|63743.4|63733.4|63740.7|63730.7|264
1638267000000|2021-11-30 10:10:00|63742.6|63732.6|63745.2|63735.2|63745.3|63735.3|63738.7|63728.7|266
1638267300000|2021-11-30 10:15:00|63744.9|63734.9|63755.2|63745.2|63758.4|63748.4|63744.8|63733|426
1638267600000|2021-11-30 10:20:00|63755.1|63745.1|63756.2|63746.2|63760.5|63750.5|63754.8|63744.8|446
1638267900000|2021-11-30 10:25:00|63756.1|63746.1|63749.7|63739.7|63756.6|63746.6|63749.3|63739.3|406
1638268200000|2021-11-30 10:30:00|63749.8|63739.8|63745.2|63735.2|63749.9|63739.9|63738.7|63728.7|509
1638268500000|2021-11-30 10:35:00|63745.3|63735.3|63747.8|63737.8|63750|63740|63742.3|63732.3|395
1638268800000|2021-11-30 10:40:00|63747.9|63737.9|63744.9|63734.9|63748|63738|63743.5|63733.5|371
1638269100000|2021-11-30 10:45:00|63745.1|63735.1|63748|63738|63755.3|63741.3|63742.2|63732.2|423
1638269400000|2021-11-30 10:50:00|63747.7|63737.7|63750.9|63740.9|63752.2|63742.2|63744.6|63734.6|343
1638269700000|2021-11-30 10:55:00|63750.8|63740.8|63761.7|63741.7|63763|63748.7|63741.7|63731.7|518
1638270000000|2021-11-30 11:00:00|63762.1|63742.1|63763|63753|63768.4|63755.9|63755.8|63741.3|476
1638270300000|2021-11-30 11:05:00|63763.2|63753.2|63761.6|63751.6|63768.8|63755.9|63757.1|63742.8|499
1638270600000|2021-11-30 11:10:00|63761.5|63751.5|63766|63756|63766|63756|63757.9|63747.9|441
1638270900000|2021-11-30 11:15:00|63765.8|63755.8|63766.3|63756.3|63771.5|63761.1|63765|63751|429
1638271200000|2021-11-30 11:20:00|63766.2|63756.2|63765.2|63755.2|63767.7|63757.7|63762.9|63752.9|536
1638271500000|2021-11-30 11:25:00|63765.1|63755.1|63765.7|63755.7|63767.2|63757.2|63760.9|63750.9|463
1638271800000|2021-11-30 11:30:00|63765.6|63755.6|63766.4|63756.4|63767.5|63757.5|63762.7|63752.7|377
1638272100000|2021-11-30 11:35:00|63766.7|63756.7|63762|63752|63767.2|63757.2|63761.3|63751.3|380
1638272400000|2021-11-30 11:40:00|63762.1|63752.1|63757.7|63747.7|63766.2|63752.4|63755.8|63744.4|307
1638272700000|2021-11-30 11:45:00|63757.8|63747.8|63764.8|63754.8|63765.7|63754.8|63756.2|63745.7|372
1638273000000|2021-11-30 11:50:00|63764.7|63754.7|63767.6|63757.6|63767.7|63757.7|63764|63754|449
1638273300000|2021-11-30 11:55:00|63767.4|63757.4|63765.2|63755.2|63772|63762|63761.9|63750.1|492
1638273600000|2021-11-30 12:00:00|63765.1|63755.1|63762.1|63752.1|63768|63755.2|63756|63745.9|512
1638273900000|2021-11-30 12:05:00|63762.2|63752.2|63761.5|63751.5|63768.2|63755.1|63760|63747.1|358
1638274200000|2021-11-30 12:10:00|63761.6|63751.6|63762.4|63752.4|63764.5|63754.5|63760|63750|411
1638274500000|2021-11-30 12:15:00|63762.2|63752.2|63757.5|63747.5|63767.4|63753.6|63757|63745.4|404
1638274800000|2021-11-30 12:20:00|63756.9|63746.9|63745.2|63735.2|63758|63748|63745.1|63735.1|429
1638275100000|2021-11-30 12:25:00|63745.4|63735.4|63741.9|63731.9|63745.8|63735.8|63741.7|63731.7|398
1638275400000|2021-11-30 12:30:00|63741.8|63731.8|63748|63738|63748.8|63738.8|63739.6|63729.6|437
1638275700000|2021-11-30 12:35:00|63748.1|63738.1|63744.3|63734.3|63748.6|63738.6|63742.8|63732.8|472
1638276000000|2021-11-30 12:40:00|63744.1|63734.1|63742.1|63732.1|63748.4|63735.3|63739.9|63726.4|501
1638276300000|2021-11-30 12:45:00|63742|63732|63742.7|63732.7|63750.7|63735.6|63741.9|63727.5|474
1638276600000|2021-11-30 12:50:00|63742.6|63732.6|63744.9|63734.9|63751.3|63741.3|63742.6|63729.8|524
1638276900000|2021-11-30 12:55:00|63744.4|63734.4|63742|63732|63749.9|63736|63741.4|63729.3|399
1638277200000|2021-11-30 13:00:00|63741.9|63731.9|63745.4|63735.4|63747.1|63737.1|63740.8|63730.8|542
1638277500000|2021-11-30 13:05:00|63745.5|63735.5|63739.3|63729.3|63745.9|63735.9|63738.5|63728.5|446
1638277800000|2021-11-30 13:10:00|63739.2|63729.2|63743.6|63733.6|63746.3|63734.4|63739.2|63726.3|552
1638278100000|2021-11-30 13:15:00|63743.8|63733.8|63744.4|63734.4|63750.7|63735.5|63742.2|63728.9|395
1638278400000|2021-11-30 13:20:00|63744.3|63734.3|63741.1|63731.1|63747.9|63734.6|63739.6|63727.7|637
1638278700000|2021-11-30 13:25:00|63740.9|63730.9|63749.7|63739.7|63749.9|63739.9|63739.6|63729.6|466
1638279000000|2021-11-30 13:30:00|63749.6|63739.6|63752.5|63742.5|63764.5|63754.5|63749.4|63739.4|519
1638279300000|2021-11-30 13:35:00|63752.6|63742.6|63753.7|63743.7|63760.3|63750.3|63750.5|63740.5|560
1638279600000|2021-11-30 13:40:00|63753.8|63743.8|63752|63742|63755|63745|63747.8|63737.8|451
1638279900000|2021-11-30 13:45:00|63751.9|63741.9|63753.6|63743.6|63754.1|63744.1|63749.9|63739.9|420
1638280200000|2021-11-30 13:50:00|63753.4|63743.4|63747.3|63737.3|63768.1|63758.1|63745.6|63728.9|579
1638280500000|2021-11-30 13:55:00|63747.4|63737.4|63766.6|63746.6|63770.3|63755|63746.9|63734.5|571
1638280800000|2021-11-30 14:00:00|63766.8|63746.8|63761.7|63751.7|63768.9|63758.9|63761.4|63746.7|497
1638281100000|2021-11-30 14:05:00|63762.2|63752.2|63764.3|63754.3|63765.2|63754.7|63754.9|63744.9|479
1638281400000|2021-11-30 14:10:00|63764|63754|63763.7|63753.7|63764.5|63754.5|63759.2|63749.2|392
1638281700000|2021-11-30 14:15:00|63763.8|63753.8|63754.9|63744.9|63764.5|63754.5|63749.7|63739.7|528
1638282000000|2021-11-30 14:20:00|63754.8|63744.8|63753.4|63743.4|63761.1|63751.1|63752.3|63742.3|511
1638282300000|2021-11-30 14:25:00|63753.3|63743.3|63749.7|63739.7|63759.7|63744.7|63747.6|63736.1|538
1638282600000|2021-11-30 14:30:00|63749.6|63739.6|63737.7|63727.7|63753.2|63739.8|63735.8|63725.8|690
1638282900000|2021-11-30 14:35:00|63737.6|63727.6|63744.5|63734.5|63751|63737|63736.7|63722.8|678
1638283200000|2021-11-30 14:40:00|63744.6|63734.6|63745.9|63725.9|63747.7|63737.7|63740.6|63725.8|517
1638283500000|2021-11-30 14:45:00|63745.8|63725.8|63717.7|63707.7|63746|63730.9|63712.5|63702.5|725
1638283800000|2021-11-30 14:50:00|63717.5|63707.5|63707.3|63697.3|63720.3|63708.1|63697.4|63682.3|733
1638284100000|2021-11-30 14:55:00|63707.2|63697.2|63699.6|63679.6|63721.3|63706.4|63690.1|63675.2|657
1638284400000|2021-11-30 15:00:00|63699.7|63679.7|63687.2|63677.2|63705|63689.9|63686.2|63672.1|663
1638284700000|2021-11-30 15:05:00|63687|63677|63684.3|63664.3|63695.7|63684.5|63678.4|63664.2|672
1638285000000|2021-11-30 15:10:00|63683.9|63663.9|63664.3|63654.3|63683.9|63669.4|63660.5|63645.6|722
1638285300000|2021-11-30 15:15:00|63664.2|63654.2|63663.3|63653.3|63674.5|63661.1|63658.9|63644.2|672
1638285600000|2021-11-30 15:20:00|63663.2|63653.2|63667.1|63657.1|63674.5|63661.2|63663|63650.6|669
1638285900000|2021-11-30 15:25:00|63667.2|63657.2|63669.5|63659.5|63670.5|63659.9|63656.6|63646.6|648
1638286200000|2021-11-30 15:30:00|63669.7|63659.7|63682.4|63672.4|63696.8|63683.8|63662.8|63649.8|828
1638286500000|2021-11-30 15:35:00|63682.2|63672.2|63729.2|63709.2|63751|63731|63682.2|63667.8|1003
1638286800000|2021-11-30 15:40:00|63728.2|63708.2|63762.7|63742.7|63764.5|63744.5|63724.5|63707.6|980
1638287100000|2021-11-30 15:45:00|63762.3|63742.3|63789.1|63769.1|63791.9|63771.9|63753.3|63733.3|1018
1638287400000|2021-11-30 15:50:00|63788.8|63768.8|63798.3|63778.3|63812.3|63792.3|63780.6|63760.6|1043
1638287700000|2021-11-30 15:55:00|63798.6|63778.6|63778.9|63758.9|63802.2|63782.2|63770.1|63750.8|1059
1638288000000|2021-11-30 16:00:00|63779.1|63759.1|63801.8|63781.8|63811|63791|63770.7|63751.5|1048
1638288300000|2021-11-30 16:05:00|63801.6|63781.6|63792.9|63772.9|63803.3|63783.3|63785.9|63766.3|995
1638288600000|2021-11-30 16:10:00|63793.1|63773.1|63773.5|63763.5|63800.6|63782.1|63767.7|63753.5|925
1638288900000|2021-11-30 16:15:00|63773.8|63763.8|63783.3|63763.3|63790.7|63775.4|63767.9|63750.9|922
1638289200000|2021-11-30 16:20:00|63783.6|63763.6|63785.7|63775.7|63796.3|63780.6|63772.4|63757.5|889
1638289500000|2021-11-30 16:25:00|63790.7|63770.7|63787.5|63767.5|63799.9|63784.4|63778|63762.9|880
1638289800000|2021-11-30 16:30:00|63783.5|63773.5|63793.7|63773.7|63798.3|63782.2|63781.4|63765.3|913
1638290100000|2021-11-30 16:35:00|63794.1|63774.1|63787.5|63777.5|63801.1|63786.4|63780.7|63767.6|875
1638290400000|2021-11-30 16:40:00|63792.8|63772.8|63807.2|63797.2|63814.3|63798.3|63787|63772.8|710
1638290700000|2021-11-30 16:45:00|63807.3|63797.3|63778.8|63768.8|63811.3|63797.6|63778.8|63767.2|853
1638291000000|2021-11-30 16:50:00|63779|63769|63796.5|63776.5|63799.5|63784.7|63779|63768.1|802
1638291300000|2021-11-30 16:55:00|63796.4|63776.4|63795.3|63775.3|63802.4|63787.7|63787.6|63773.3|794
1638291600000|2021-11-30 17:00:00|63795.2|63775.2|63802.4|63782.4|63803.5|63789|63787.7|63773|783
1638291900000|2021-11-30 17:05:00|63802.1|63782.1|63793.8|63783.8|63813.1|63798.6|63793.3|63778.4|802
1638292200000|2021-11-30 17:10:00|63793.5|63783.5|63785|63775|63797.6|63783.5|63774.5|63761.6|687
1638292500000|2021-11-30 17:15:00|63784.9|63774.9|63793.9|63773.9|63800.5|63786.2|63782.9|63767.4|776
1638292800000|2021-11-30 17:20:00|63793.5|63773.5|63765.8|63755.8|63793.9|63778.6|63765|63750.7|739
1638293100000|2021-11-30 17:25:00|63765.7|63755.7|63759.1|63749.1|63775.1|63760.5|63754.8|63739.3|701
1638293400000|2021-11-30 17:30:00|63764.3|63744.3|63750.1|63730.1|63770.9|63755.6|63741.5|63726|670
1638293700000|2021-11-30 17:35:00|63749.6|63729.6|63761|63741|63765.8|63750.8|63747.5|63729.2|676
1638294000000|2021-11-30 17:40:00|63761.1|63741.1|63753.7|63743.7|63765.9|63749.9|63752.2|63737.9|594
1638294300000|2021-11-30 17:45:00|63758.9|63738.9|63756.7|63736.7|63762.9|63747.6|63750|63734.5|600
1638294600000|2021-11-30 17:50:00|63756.5|63736.5|63732.2|63722.2|63761.3|63745.6|63730.6|63715.8|753
1638294900000|2021-11-30 17:55:00|63731.9|63721.9|63750.1|63730.1|63752.6|63737.5|63731.5|63716.1|667
1638295200000|2021-11-30 18:00:00|63750|63730|63731.2|63721.2|63750|63732.7|63729.7|63716.2|686
1638295500000|2021-11-30 18:05:00|63731.3|63721.3|63741.2|63721.2|63741.3|63726.3|63726.6|63712.3|710
1638295800000|2021-11-30 18:10:00|63736.1|63726.1|63730.6|63720.6|63741.9|63726.4|63729.7|63713.1|634
1638296100000|2021-11-30 18:15:00|63730.7|63720.7|63715.2|63695.2|63732.2|63720.8|63705.6|63689.7|638
1638296400000|2021-11-30 18:20:00|63715.1|63695.1|63710.4|63700.4|63717.1|63702.4|63703.7|63689.9|566
1638296700000|2021-11-30 18:25:00|63710.3|63700.3|63712|63702|63721.6|63706.4|63707.3|63693.5|555
1638297000000|2021-11-30 18:30:00|63717|63697|63691.5|63671.5|63718.4|63703.7|63690.3|63670.3|623
1638297300000|2021-11-30 18:35:00|63693.7|63673.7|63668.8|63648.8|63699.8|63683.2|63663.7|63643.7|627
1638297600000|2021-11-30 18:40:00|63668.6|63648.6|63678.5|63658.5|63680.5|63663.8|63665.7|63646.3|567
1638297900000|2021-11-30 18:45:00|63678.7|63658.7|63672|63652|63678.7|63662.1|63664.4|63649.2|550
1638298200000|2021-11-30 18:50:00|63671.9|63651.9|63669.3|63649.3|63674.5|63658.3|63663.4|63648.3|521
1638298500000|2021-11-30 18:55:00|63669.4|63649.4|63670.2|63660.2|63680.3|63665.4|63661.1|63645.2|495
1638298800000|2021-11-30 19:00:00|63670.1|63660.1|63667.1|63657.1|63676|63661|63666.4|63650.7|487
1638299100000|2021-11-30 19:05:00|63667.3|63657.3|63671.2|63651.2|63679.4|63664.2|63661.9|63647.5|530
1638299400000|2021-11-30 19:10:00|63671.1|63651.1|63661.9|63651.9|63672.7|63654.8|63660.2|63645.7|498
1638299700000|2021-11-30 19:15:00|63661.8|63651.8|63660|63650|63667.2|63654.2|63660|63646|436
1638300000000|2021-11-30 19:20:00|63660.2|63650.2|63662.6|63652.6|63672.3|63657.1|63655.9|63641.5|479
1638300300000|2021-11-30 19:25:00|63662.7|63652.7|63659.5|63649.5|63664.6|63652.7|63656.7|63642.9|332
1638300600000|2021-11-30 19:30:00|63659.6|63649.6|63654.9|63644.9|63664.8|63650.7|63654.3|63644.3|493
1638300900000|2021-11-30 19:35:00|63655.1|63645.1|63655.4|63645.4|63660.6|63648.4|63652.3|63637.5|439
1638301200000|2021-11-30 19:40:00|63655.3|63645.3|63679|63659|63680.9|63665|63653.6|63639.5|541
1638301500000|2021-11-30 19:45:00|63679.2|63659.2|63680.7|63660.7|63703.8|63683.8|63672.2|63658.8|404
1638301800000|2021-11-30 19:50:00|63680.8|63660.8|63675.5|63665.5|63685.6|63671.1|63673.7|63660|427
1638302100000|2021-11-30 19:55:00|63675.3|63665.3|63671.4|63661.4|63685.1|63670.5|63671.4|63661.4|410
1638302400000|2021-11-30 20:00:00|63671.6|63661.6|63675.8|63655.8|63679.3|63664.6|63666.5|63651.2|467
1638302700000|2021-11-30 20:05:00|63676.4|63656.4|63673.6|63663.6|63679.3|63664.2|63670.8|63655.6|328
1638303000000|2021-11-30 20:10:00|63673.7|63663.7|63678.8|63658.8|63680|63664.9|63673.2|63656.9|330
1638303300000|2021-11-30 20:15:00|63678.7|63658.7|63668.9|63658.9|63679.3|63664.1|63668.3|63653.3|340
1638303600000|2021-11-30 20:20:00|63668.8|63658.8|63674.4|63654.4|63676.3|63661.1|63667.8|63652.6|307
1638303900000|2021-11-30 20:25:00|63674.5|63654.5|63678.8|63658.8|63678.9|63663.1|63669.5|63654.5|402
1638304200000|2021-11-30 20:30:00|63678.9|63658.9|63678.7|63658.7|63679.2|63659.2|63676.6|63656.6|451
1638304500000|2021-11-30 20:35:00|63679.3|63659.3|63669.5|63659.5|63679.3|63662.9|63669.1|63653.3|477
1638304800000|2021-11-30 20:40:00|63669.7|63659.7|63674.4|63654.4|63677.3|63661|63669.5|63653.7|366
1638305100000|2021-11-30 20:45:00|63674.5|63654.5|63679.2|63659.2|63680|63663.9|63669.3|63653.5|402
1638305400000|2021-11-30 20:50:00|63679.4|63659.4|63677.3|63657.3|63681.6|63661.6|63676|63656|452
1638305700000|2021-11-30 20:55:00|63676.6|63656.6|63677.1|63657.1|63680|63661.6|63671.4|63654.3|507
1638306000000|2021-11-30 21:00:00|63677.2|63657.2|63661.1|63641.1|63677.6|63657.6|63660.9|63640.9|473
1638306300000|2021-11-30 21:05:00|63661.2|63641.2|63660.8|63640.8|63662.6|63642.6|63660.5|63640.5|223
1638306600000|2021-11-30 21:10:00|63660.7|63640.7|63661|63641|63662.3|63642.3|63660.2|63640.2|219
1638306900000|2021-11-30 21:15:00|63661.2|63641.2|63659.3|63639.3|63661.6|63641.6|63658.4|63638.4|269
1638307200000|2021-11-30 21:20:00|63659.4|63639.4|63661.9|63641.9|63669.7|63649.7|63654|63638.6|246
1638307500000|2021-11-30 21:25:00|63662|63642|63664.1|63644.1|63664.2|63644.2|63661.7|63641.7|209
1638307800000|2021-11-30 21:30:00|63664.8|63644.8|63664.8|63644.8|63670.6|63650.6|63662.7|63642.7|283
1638308100000|2021-11-30 21:35:00|63664.7|63644.7|63664.5|63644.5|63667.3|63647.3|63661.6|63641.6|211
1638308400000|2021-11-30 21:40:00|63664.2|63644.2|63658.8|63638.8|63664.2|63644.2|63658.7|63638.7|221
1638308700000|2021-11-30 21:45:00|63659.4|63639.4|63655.4|63635.4|63659.6|63639.6|63653.3|63633.3|257
1638309000000|2021-11-30 21:50:00|63655|63635|63654.7|63634.7|63656.9|63636.9|63652.9|63632.9|289
1638309300000|2021-11-30 21:55:00|63654.9|63634.9|63692.9|63643.5|63697.7|63646.9|63652.3|63631.3|310
1638309600000|2021-11-30 22:00:00|63692.2|63639.9|63712.9|63649.9|63717.9|63655.1|63692.2|63639.9|89
1638309900000|2021-11-30 22:05:00|63713.4|63650.1|63701.8|63652.3|63713.4|63656.6|63699.2|63639.6|123
1638310200000|2021-11-30 22:10:00|63704.8|63653.5|63706.9|63647|63716.7|63654.7|63701.8|63636.9|167
1638310500000|2021-11-30 22:15:00|63696.7|63653.3|63700.8|63637.2|63716.6|63659.5|63696.7|63636.1|178
1638310800000|2021-11-30 22:20:00|63701.6|63636.6|63709.6|63641.2|63725.6|63650.2|63698.4|63636.3|196
1638311100000|2021-11-30 22:25:00|63702.3|63637.4|63705.6|63647.1|63722.9|63660.7|63692.4|63636.5|254
1638311400000|2021-11-30 22:30:00|63700.2|63652.6|63691.6|63647.6|63707.2|63655.5|63687.2|63646.3|274
1638311700000|2021-11-30 22:35:00|63691.8|63647.9|63690.4|63647.4|63698.7|63659.2|63683.2|63643.8|241
1638312000000|2021-11-30 22:40:00|63690.3|63647.5|63682.3|63649.4|63699.5|63657.2|63680.2|63645.4|210
1638312300000|2021-11-30 22:45:00|63693.2|63648.4|63693.1|63646.7|63695.8|63652.9|63680.2|63642.9|219
1638312600000|2021-11-30 22:50:00|63694|63647.9|63688.3|63648|63695.3|63651.2|63672|63640.7|213
1638312900000|2021-11-30 22:55:00|63688|63648.6|63691.9|63644.6|63697.2|63654.2|63682.7|63641.1|171
1638313200000|2021-11-30 23:00:00|63692.2|63644.7|63688|63648.2|63693.5|63653.3|63680.2|63639.7|206
1638313500000|2021-11-30 23:05:00|63688.2|63647.5|63687.9|63645.5|63694.2|63653.8|63673.8|63642.3|161
1638313800000|2021-11-30 23:10:00|63685.9|63648.7|63677.8|63657.8|63689.1|63659.7|63671.8|63642|269
1638314100000|2021-11-30 23:15:00|63678|63658|63678.2|63658.2|63682.9|63662.1|63676.2|63652.8|236
1638314400000|2021-11-30 23:20:00|63678.6|63658.6|63680.8|63660.8|63683.4|63663.4|63675.4|63655.4|223
1638314700000|2021-11-30 23:25:00|63680.7|63660.7|63677.6|63657.6|63684.6|63664.6|63676.6|63656.6|310
1638315000000|2021-11-30 23:30:00|63677.5|63657.5|63676.8|63656.8|63679.1|63659.1|63675|63655|203
1638315300000|2021-11-30 23:35:00|63678|63658|63684.7|63664.7|63688.4|63668.4|63674.1|63654.1|271
1638315600000|2021-11-30 23:40:00|63685.4|63665.4|63694.4|63674.4|63696.4|63676.4|63683.9|63663.9|323
1638315900000|2021-11-30 23:45:00|63694.5|63674.5|63690.8|63670.8|63698.1|63678.1|63688.7|63668.7|320
1638316200000|2021-11-30 23:50:00|63690.4|63670.4|63695.4|63675.4|63697.1|63677.1|63689.6|63669.6|357
1638316500000|2021-11-30 23:55:00|63695|63675|63692.2|63672.2|63698.9|63678.9|63691.8|63671.8|220
1638316800000|2021-12-01 00:00:00|63691.9|63671.9|63691|63671|63695.2|63675.2|63687.5|63667.5|321
1638317100000|2021-12-01 00:05:00|63691.3|63671.3|63687.7|63667.7|63695.4|63675.4|63687.3|63667.3|267
1638317400000|2021-12-01 00:10:00|63687.5|63667.5|63688.7|63668.7|63691.9|63671.9|63673.6|63656.1|340
1638317700000|2021-12-01 00:15:00|63688.8|63668.8|63704.2|63684.2|63705|63685|63688.3|63668.3|348
1638318000000|2021-12-01 00:20:00|63704.1|63684.1|63701|63681|63704.6|63684.6|63700.3|63680.3|302
1638318300000|2021-12-01 00:25:00|63701.4|63681.4|63705|63685|63705.4|63688.2|63698.2|63681.4|275
1638318600000|2021-12-01 00:30:00|63704.9|63684.9|63702.8|63682.8|63705.2|63688.8|63698.5|63679.6|430
1638318900000|2021-12-01 00:35:00|63702.7|63682.7|63696.1|63676.1|63702.8|63682.8|63691.6|63671.6|487
1638319200000|2021-12-01 00:40:00|63695.2|63675.2|63697.6|63677.6|63699.1|63679.1|63690.5|63670.5|586
1638319500000|2021-12-01 00:45:00|63697.8|63677.8|63695.1|63675.1|63701.2|63681.9|63688.5|63671.7|608
1638319800000|2021-12-01 00:50:00|63695.4|63675.4|63721.5|63701.5|63723.7|63705.5|63690.3|63675.1|609
1638320100000|2021-12-01 00:55:00|63721.7|63701.7|63716.2|63696.2|63725.3|63707.7|63710|63692.7|643
1638320400000|2021-12-01 01:00:00|63716.1|63696.1|63704.1|63684.1|63717|63702.1|63689.4|63674.6|707
1638320700000|2021-12-01 01:05:00|63704.2|63684.2|63712.9|63692.9|63712.9|63698.7|63693.9|63678.8|582
1638321000000|2021-12-01 01:10:00|63712.8|63692.8|63715.6|63695.6|63734.5|63714.5|63706.8|63692.7|716
1638321300000|2021-12-01 01:15:00|63716.3|63696.3|63713.5|63693.5|63716.9|63696.9|63702.4|63682.4|842
1638321600000|2021-12-01 01:20:00|63713.4|63693.4|63703.5|63683.5|63714.4|63694.4|63701.2|63681.2|685
1638321900000|2021-12-01 01:25:00|63703.6|63683.6|63693.8|63683.8|63704.3|63689.2|63686.1|63670.4|635
1638322200000|2021-12-01 01:30:00|63694|63684|63679.5|63659.5|63702.7|63687.6|63678.5|63658.5|846
1638322500000|2021-12-01 01:35:00|63679.6|63659.6|63668.5|63648.5|63683.2|63664.9|63662.1|63646.3|717
1638322800000|2021-12-01 01:40:00|63669|63649|63645.7|63625.7|63669.8|63653.8|63643.7|63624.9|762
1638323100000|2021-12-01 01:45:00|63650.4|63630.4|63651.8|63641.8|63667.7|63647.7|63648|63629.1|715
1638323400000|2021-12-01 01:50:00|63651.7|63641.7|63641.7|63631.7|63654.1|63644.1|63635.8|63621|699
1638323700000|2021-12-01 01:55:00|63641.8|63631.8|63663.4|63653.4|63671.2|63659.2|63638.9|63624|768
1638324000000|2021-12-01 02:00:00|63663.2|63653.2|63650.8|63630.8|63666|63653.2|63643.8|63628.8|726
1638324300000|2021-12-01 02:05:00|63650.7|63630.7|63659.3|63649.3|63664.7|63650.3|63645.5|63630.4|575
1638324600000|2021-12-01 02:10:00|63659.2|63649.2|63656.5|63646.5|63673.4|63657.6|63656.1|63646.1|577
1638324900000|2021-12-01 02:15:00|63656.4|63646.4|63649.4|63639.4|63660.1|63650.1|63648.1|63638.1|546
1638325200000|2021-12-01 02:20:00|63649.5|63639.5|63652.8|63642.8|63653.6|63643.6|63645.8|63635.8|572
1638325500000|2021-12-01 02:25:00|63652.9|63642.9|63654.6|63644.6|63660.8|63644.8|63643.6|63628.8|623
1638325800000|2021-12-01 02:30:00|63659.7|63639.7|63654.6|63644.6|63666.8|63654.3|63651.1|63637.3|698
1638326100000|2021-12-01 02:35:00|63654.5|63644.5|63650.1|63640.1|63662.8|63648.2|63647.7|63632.7|556
1638326400000|2021-12-01 02:40:00|63650|63640|63659.3|63649.3|63663.4|63650.7|63649.7|63634.7|627
1638326700000|2021-12-01 02:45:00|63659.9|63649.9|63658.2|63648.2|63666|63650.9|63655.1|63645.1|575
1638327000000|2021-12-01 02:50:00|63658|63648|63657.8|63647.8|63658.4|63648.4|63653.9|63643.9|374
1638327300000|2021-12-01 02:55:00|63657.6|63647.6|63656.8|63646.8|63664.1|63650.8|63655.9|63643.1|457
1638327600000|2021-12-01 03:00:00|63656.7|63646.7|63652.5|63642.5|63657.1|63647.1|63650.8|63640.8|553
1638327900000|2021-12-01 03:05:00|63652.6|63642.6|63655.6|63645.6|63656.6|63646.6|63651.9|63641.9|325
1638328200000|2021-12-01 03:10:00|63655.7|63645.7|63655.9|63645.9|63659|63649|63654.7|63644.7|367
1638328500000|2021-12-01 03:15:00|63656|63646|63647.2|63637.2|63659|63646.8|63646.9|63634.1|499
1638328800000|2021-12-01 03:20:00|63647.1|63637.1|63653.7|63643.7|63664.7|63650.1|63646.5|63636.5|516
1638329100000|2021-12-01 03:25:00|63653.6|63643.6|63658.4|63648.4|63662.2|63649.3|63653.4|63639|467
1638329400000|2021-12-01 03:30:00|63658.5|63648.5|63656.3|63646.3|63661.8|63650|63654.6|63640.4|398
1638329700000|2021-12-01 03:35:00|63656.2|63646.2|63655.8|63645.8|63657|63647|63655|63645|340
1638330000000|2021-12-01 03:40:00|63656|63646|63656.2|63646.2|63661.3|63647.3|63655|63640|327
1638330300000|2021-12-01 03:45:00|63656.3|63646.3|63652|63642|63657.8|63647.5|63650.8|63637.8|392
1638330600000|2021-12-01 03:50:00|63651.9|63641.9|63650.8|63640.8|63656.5|63642.2|63649.3|63634|484
1638330900000|2021-12-01 03:55:00|63650.9|63640.9|63650.5|63640.5|63653.2|63643.2|63650.3|63640.3|392
1638331200000|2021-12-01 04:00:00|63650.4|63640.4|63648.9|63638.9|63653.5|63643.5|63648.8|63638.8|397
1638331500000|2021-12-01 04:05:00|63648.7|63638.7|63647.3|63637.3|63653.9|63639.1|63646.2|63632.8|353
1638331800000|2021-12-01 04:10:00|63647.4|63637.4|63652.5|63642.5|63655.9|63643.7|63646.7|63635.9|303
1638332100000|2021-12-01 04:15:00|63652.4|63642.4|63651.6|63641.6|63653.3|63643.3|63650.9|63640.9|332
1638332400000|2021-12-01 04:20:00|63651.5|63641.5|63652.8|63642.8|63657.9|63643.3|63650.8|63636.8|332
1638332700000|2021-12-01 04:25:00|63652.7|63642.7|63651.9|63641.9|63656.1|63644.3|63650|63636.1|333
1638333000000|2021-12-01 04:30:00|63651.8|63641.8|63652|63642|63653.8|63643.8|63650.5|63640.5|428
1638333300000|2021-12-01 04:35:00|63651.9|63641.9|63654.4|63644.4|63654.7|63644.7|63650.4|63640.4|392
1638333600000|2021-12-01 04:40:00|63654.5|63644.5|63651.2|63641.2|63654.6|63644.6|63650.4|63640.4|384
1638333900000|2021-12-01 04:45:00|63651.6|63641.6|63652.8|63642.8|63655|63645|63649.9|63639.9|363
1638334200000|2021-12-01 04:50:00|63652.7|63642.7|63656.3|63646.3|63657.3|63647.3|63652.7|63642.7|402
1638334500000|2021-12-01 04:55:00|63656.1|63646.1|63652.9|63642.9|63658|63646.4|63651.6|63637.8|380
1638334800000|2021-12-01 05:00:00|63652.7|63642.7|63654.7|63644.7|63656.5|63646.5|63652|63642|457
1638335100000|2021-12-01 05:05:00|63654.6|63644.6|63658.6|63648.6|63659.1|63649.1|63651.7|63641.7|370
1638335400000|2021-12-01 05:10:00|63658.7|63648.7|63659.1|63649.1|63663.6|63653.6|63657.7|63647.7|444
1638335700000|2021-12-01 05:15:00|63659.7|63649.7|63657.7|63647.7|63663|63649.9|63656.7|63643|318
1638336000000|2021-12-01 05:20:00|63658.1|63648.1|63659.7|63649.7|63661.1|63651.1|63657.8|63647.8|311
1638336300000|2021-12-01 05:25:00|63659.6|63649.6|63659.9|63649.9|63660.8|63650.8|63658.9|63648.9|264
1638336600000|2021-12-01 05:30:00|63659.8|63649.8|63661.2|63651.2|63662.9|63652.9|63658.3|63648.3|510
1638336900000|2021-12-01 05:35:00|63661.1|63651.1|63660.5|63650.5|63669.5|63654.9|63659.3|63648.6|456
1638337200000|2021-12-01 05:40:00|63660.9|63650.9|63667.8|63657.8|63669.3|63659.3|63660.6|63650.6|454
1638337500000|2021-12-01 05:45:00|63667.9|63657.9|63673.7|63663.7|63679.6|63665|63664.1|63649.3|505
1638337800000|2021-12-01 05:50:00|63673.8|63663.8|63675.9|63665.9|63686.8|63669.7|63673.4|63658.9|553
1638338100000|2021-12-01 05:55:00|63675.8|63665.8|63681|63671|63683.4|63673.4|63674|63663.3|566
1638338400000|2021-12-01 06:00:00|63680.7|63670.7|63685.9|63675.9|63699.5|63685|63679.3|63669.3|607
1638338700000|2021-12-01 06:05:00|63685.7|63675.7|63687.2|63677.2|63693.4|63683.4|63682.6|63672.6|511
1638339000000|2021-12-01 06:10:00|63687.1|63677.1|63686.9|63676.9|63691.7|63677.8|63682.7|63670.7|482
1638339300000|2021-12-01 06:15:00|63687|63677|63693.5|63683.5|63696.4|63686.4|63686.1|63676.1|493
1638339600000|2021-12-01 06:20:00|63693.4|63683.4|63696.2|63686.2|63706.6|63696.6|63692|63677.5|494
1638339900000|2021-12-01 06:25:00|63696.1|63686.1|63689.7|63679.7|63696.1|63686.1|63688|63678|449
1638340200000|2021-12-01 06:30:00|63689.8|63679.8|63684.1|63674.1|63692.7|63681.3|63681.2|63666.9|484
1638340500000|2021-12-01 06:35:00|63684.3|63674.3|63683.2|63673.2|63691.9|63679.5|63682.9|63671.9|449
1638340800000|2021-12-01 06:40:00|63683.3|63673.3|63683|63673|63688|63678|63681|63671|463
1638341100000|2021-12-01 06:45:00|63682.9|63672.9|63682.1|63672.1|63683.8|63673.8|63680.2|63670.2|435
1638341400000|2021-12-01 06:50:00|63681.9|63671.9|63676|63666|63683.9|63673.9|63675.1|63665.1|377
1638341700000|2021-12-01 06:55:00|63676.1|63666.1|63681.4|63671.4|63684.4|63672|63667.8|63657.8|579
1638342000000|2021-12-01 07:00:00|63681.3|63671.3|63676.1|63666.1|63684|63671.8|63669.2|63659.2|614
1638342300000|2021-12-01 07:05:00|63676.2|63666.2|63667.2|63657.2|63680.3|63666.2|63662.8|63652.8|509
1638342600000|2021-12-01 07:10:00|63667.3|63657.3|63669.9|63659.9|63674.1|63664.1|63662.5|63652.5|447
1638342900000|2021-12-01 07:15:00|63669.8|63659.8|63679.9|63669.9|63685.9|63674.4|63669.8|63655.8|529
1638343200000|2021-12-01 07:20:00|63679.8|63669.8|63675.4|63665.4|63680.9|63670.9|63671.3|63661.3|491
1638343500000|2021-12-01 07:25:00|63675.5|63665.5|63663.8|63653.8|63677.3|63667.3|63661.8|63651.8|497
1638343800000|2021-12-01 07:30:00|63663.7|63653.7|63680.6|63670.6|63680.8|63670.8|63663.7|63653.7|517
1638344100000|2021-12-01 07:35:00|63680.7|63670.7|63676|63666|63683.1|63673.1|63673.5|63663.5|431
1638344400000|2021-12-01 07:40:00|63675.9|63665.9|63685.4|63675.4|63688.7|63678.7|63673.1|63663.1|454
1638344700000|2021-12-01 07:45:00|63685.3|63675.3|63685.6|63675.6|63688.4|63678.4|63681.6|63671.6|471
1638345000000|2021-12-01 07:50:00|63685.5|63675.5|63686.4|63676.4|63689.6|63679.6|63678.2|63668.2|504
1638345300000|2021-12-01 07:55:00|63686.5|63676.5|63678.2|63668.2|63686.8|63676.8|63675.1|63665.1|646
1638345600000|2021-12-01 08:00:00|63678.6|63668.6|63681.2|63671.2|63685.4|63675.4|63674.1|63663|829
1638345900000|2021-12-01 08:05:00|63681.4|63671.4|63703.8|63683.8|63719.6|63704.5|63680.6|63670.6|848
1638346200000|2021-12-01 08:10:00|63703.4|63683.4|63703.8|63693.8|63720.1|63707.1|63697.4|63683.4|706
1638346500000|2021-12-01 08:15:00|63703.9|63693.9|63712.3|63702.3|63718.4|63703.9|63695.7|63685.7|555
1638346800000|2021-12-01 08:20:00|63712.2|63702.2|63712|63702|63714.7|63704.7|63703|63693|599
1638347100000|2021-12-01 08:25:00|63711.5|63701.5|63716.3|63706.3|63720.3|63706.5|63706.4|63696.4|603
1638347400000|2021-12-01 08:30:00|63716.2|63706.2|63721.9|63711.9|63729.6|63719.6|63707.3|63697.3|597
1638347700000|2021-12-01 08:35:00|63721.4|63711.4|63717.8|63707.8|63724|63714|63717.3|63707.3|560
1638348000000|2021-12-01 08:40:00|63717.7|63707.7|63723.5|63713.5|63730.4|63717.9|63713.3|63703.3|639
1638348300000|2021-12-01 08:45:00|63723.1|63713.1|63728.7|63718.7|63731.3|63721.3|63721.6|63711.6|511
1638348600000|2021-12-01 08:50:00|63728.5|63718.5|63727.1|63717.1|63734.2|63724.2|63724.4|63714.4|482
1638348900000|2021-12-01 08:55:00|63727.2|63717.2|63725.6|63715.6|63730.8|63720.8|63723.4|63713.4|507
1638349200000|2021-12-01 09:00:00|63725.8|63715.8|63728.2|63718.2|63734.8|63719.8|63723|63708.6|529
1638349500000|2021-12-01 09:05:00|63728.1|63718.1|63722.5|63712.5|63741.7|63731.7|63722.1|63712.1|529
1638349800000|2021-12-01 09:10:00|63722.6|63712.6|63717.9|63707.9|63723.5|63713.5|63713|63703|482
1638350100000|2021-12-01 09:15:00|63717.4|63707.4|63711.8|63701.8|63721.4|63711.4|63710.1|63700.1|437
1638350400000|2021-12-01 09:20:00|63711.9|63701.9|63712.8|63702.8|63716.7|63706.7|63708.3|63698.3|381
1638350700000|2021-12-01 09:25:00|63712.3|63702.3|63715.4|63705.4|63717.6|63707.6|63710.1|63700.1|366
1638351000000|2021-12-01 09:30:00|63715.8|63705.8|63719.3|63709.3|63722.2|63712.2|63715.1|63705.1|327
1638351300000|2021-12-01 09:35:00|63719.7|63709.7|63718.2|63708.2|63725.5|63713.9|63716.5|63704.5|455
1638351600000|2021-12-01 09:40:00|63718.1|63708.1|63731.5|63721.5|63736.9|63722.8|63716.2|63706.2|459
1638351900000|2021-12-01 09:45:00|63731.4|63721.4|63731.5|63721.5|63738.4|63728.4|63728.4|63717.9|458
1638352200000|2021-12-01 09:50:00|63731.3|63721.3|63738.2|63728.2|63739.3|63729.3|63727.1|63717.1|380
1638352500000|2021-12-01 09:55:00|63738.3|63728.3|63729.8|63719.8|63738.6|63728.6|63729.8|63719.8|334
1638352800000|2021-12-01 10:00:00|63729.9|63719.9|63723.9|63713.9|63737.1|63727|63722.8|63708.2|440
1638353100000|2021-12-01 10:05:00|63723.8|63713.8|63728.9|63718.9|63736.7|63723.5|63721.7|63711.7|390
1638353400000|2021-12-01 10:10:00|63728.8|63718.8|63725|63715|63731.1|63719|63723.5|63711.1|286
1638353700000|2021-12-01 10:15:00|63724.9|63714.9|63724.8|63714.8|63726.3|63716.3|63723.2|63713.2|312
1638354000000|2021-12-01 10:20:00|63724.7|63714.7|63717.8|63707.8|63726.2|63716.2|63713.9|63703.9|368
1638354300000|2021-12-01 10:25:00|63718.4|63708.4|63709|63699|63723.2|63709.2|63703|63693|504
1638354600000|2021-12-01 10:30:00|63708.8|63698.8|63713.4|63703.4|63714.4|63704.4|63707.6|63697.6|329
1638354900000|2021-12-01 10:35:00|63713.5|63703.5|63713.8|63703.8|63713.8|63703.8|63710.4|63700.4|412
1638355200000|2021-12-01 10:40:00|63713.6|63703.6|63725.9|63715.9|63731|63721|63713.5|63703.5|485
1638355500000|2021-12-01 10:45:00|63725.8|63715.8|63728.5|63718.5|63731|63721|63722.7|63712.7|518
1638355800000|2021-12-01 10:50:00|63728.2|63718.2|63726.8|63716.8|63734.9|63724.9|63718.8|63708.8|477
1638356100000|2021-12-01 10:55:00|63727.6|63717.6|63726.2|63716.2|63734.4|63719.7|63719.1|63709.1|561
1638356400000|2021-12-01 11:00:00|63725.9|63715.9|63718|63708|63725.9|63715.9|63717.4|63707.4|529
1638356700000|2021-12-01 11:05:00|63717.9|63707.9|63706.7|63696.7|63719|63709|63706.4|63696.4|367
1638357000000|2021-12-01 11:10:00|63706.6|63696.6|63712.5|63702.5|63713.1|63703.1|63700.5|63690.5|341
1638357300000|2021-12-01 11:15:00|63712.7|63702.7|63719.6|63709.6|63723.2|63713.2|63711.7|63701.7|466
1638357600000|2021-12-01 11:20:00|63720.8|63710.8|63713.7|63703.7|63723.2|63713.2|63713.7|63703.7|340
1638357900000|2021-12-01 11:25:00|63713.8|63703.8|63708.8|63698.8|63717.2|63706.9|63703.8|63689.8|393
1638358200000|2021-12-01 11:30:00|63708.7|63698.7|63711.7|63701.7|63719.2|63704.3|63706.2|63691.9|385
1638358500000|2021-12-01 11:35:00|63711.8|63701.8|63702.1|63692.1|63712.4|63702|63700|63685|354
1638358800000|2021-12-01 11:40:00|63702.2|63692.2|63700.9|63680.9|63702.7|63692.5|63694.6|63680.9|398
1638359100000|2021-12-01 11:45:00|63695.6|63685.6|63696.6|63686.6|63699.8|63686.7|63690.3|63679.6|394
1638359400000|2021-12-01 11:50:00|63696.5|63686.5|63705.5|63695.5|63709|63699|63695.6|63685.1|410
1638359700000|2021-12-01 11:55:00|63705.2|63695.2|63712.2|63702.2|63712.8|63702.8|63704.5|63694.5|348
1638360000000|2021-12-01 12:00:00|63712.1|63702.1|63712.3|63702.3|63718|63706.1|63707.9|63695.1|491
1638360300000|2021-12-01 12:05:00|63713.2|63703.2|63710.2|63700.2|63716.4|63706.2|63708.1|63694.6|488
1638360600000|2021-12-01 12:10:00|63710.3|63700.3|63710.1|63700.1|63719.6|63705.1|63709.9|63696|414
1638360900000|2021-12-01 12:15:00|63710.2|63700.2|63709.7|63699.7|63714.2|63701.9|63705.5|63693.9|441
1638361200000|2021-12-01 12:20:00|63709.8|63699.8|63696.2|63686.2|63710.9|63700.9|63694.9|63684.9|430
1638361500000|2021-12-01 12:25:00|63696.1|63686.1|63704.7|63694.7|63705.1|63695.1|63695.1|63685.1|436
1638361800000|2021-12-01 12:30:00|63704.5|63694.5|63706|63696|63709|63696.6|63700.2|63689|453
1638362100000|2021-12-01 12:35:00|63705.9|63695.9|63705.1|63695.1|63711.7|63698.5|63703.3|63689|389
1638362400000|2021-12-01 12:40:00|63705|63695|63706.3|63696.3|63707.7|63696.7|63699.5|63686.9|309
1638362700000|2021-12-01 12:45:00|63706|63696|63701.8|63691.8|63709.7|63698.8|63701.7|63687.8|337
1638363000000|2021-12-01 12:50:00|63702.4|63692.4|63706.7|63696.7|63712|63696.9|63700.2|63685.4|375
1638363300000|2021-12-01 12:55:00|63706.6|63696.6|63713.8|63703.8|63718.6|63704.1|63705.9|63695.9|479
1638363600000|2021-12-01 13:00:00|63713.7|63703.7|63710.1|63700.1|63722.8|63708|63708.2|63693.9|696
1638363900000|2021-12-01 13:05:00|63709.9|63699.9|63709.4|63699.4|63718.2|63703|63704.8|63691.2|574
1638364200000|2021-12-01 13:10:00|63709.3|63699.3|63712.2|63692.2|63719.8|63704.8|63707|63690.3|613
1638364500000|2021-12-01 13:15:00|63711.9|63691.9|63704.5|63684.5|63715.5|63695.5|63696.3|63679.7|766
1638364800000|2021-12-01 13:20:00|63704.8|63684.8|63701.3|63681.3|63712|63699.4|63696.5|63681.3|745
1638365100000|2021-12-01 13:25:00|63701.4|63681.4|63680.6|63670.6|63701.4|63686.3|63678.5|63667.9|506
1638365400000|2021-12-01 13:30:00|63680.5|63670.5|63681.4|63671.4|63690.5|63677.5|63677.5|63664.8|613
1638365700000|2021-12-01 13:35:00|63681.6|63671.6|63681|63671|63686.2|63672.8|63678.1|63666|536
1638366000000|2021-12-01 13:40:00|63681.5|63671.5|63678.9|63668.9|63683|63673|63676.8|63666.8|500
1638366300000|2021-12-01 13:45:00|63678.8|63668.8|63685.9|63675.9|63691.5|63681.5|63678.6|63664.2|562
1638366600000|2021-12-01 13:50:00|63685.6|63675.6|63681.8|63671.8|63685.6|63675.6|63679.5|63669.5|462
1638366900000|2021-12-01 13:55:00|63682|63672|63682|63672|63689.6|63679.6|63677.6|63667.6|469
1638367200000|2021-12-01 14:00:00|63682.4|63672.4|63687.7|63677.7|63694.6|63680|63679.5|63665.6|545
1638367500000|2021-12-01 14:05:00|63687.6|63677.6|63679.6|63669.6|63697.5|63687.5|63679.4|63664.8|577
1638367800000|2021-12-01 14:10:00|63680.6|63670.6|63678.2|63668.2|63687.8|63677.8|63677.7|63666.7|408
1638368100000|2021-12-01 14:15:00|63678.1|63668.1|63675.4|63665.4|63680.1|63670.1|63674.1|63664.1|330
1638368400000|2021-12-01 14:20:00|63675.7|63665.7|63678.2|63668.2|63678.3|63668.3|63674.6|63664.6|363
1638368700000|2021-12-01 14:25:00|63678|63668|63682.4|63672.4|63685.5|63673.3|63675.8|63661.3|452
1638369000000|2021-12-01 14:30:00|63682.5|63672.5|63701|63681|63702.3|63686.3|63681.8|63670.6|689
1638369300000|2021-12-01 14:35:00|63696.3|63686.3|63699.3|63679.3|63707.3|63692.7|63691.8|63678.4|756
1638369600000|2021-12-01 14:40:00|63694.4|63684.4|63700.8|63690.8|63705.5|63690.9|63690.2|63678.1|540
1638369900000|2021-12-01 14:45:00|63701.3|63691.3|63704|63684|63706.7|63691.7|63687.7|63672.7|653
1638370200000|2021-12-01 14:50:00|63699.2|63689.2|63698.1|63688.1|63704.4|63690.3|63693.4|63680.6|534
1638370500000|2021-12-01 14:55:00|63697.8|63687.8|63691.6|63671.6|63703|63688.1|63684.2|63669.3|523
1638370800000|2021-12-01 15:00:00|63691.3|63671.3|63668.6|63658.6|63692.2|63676.9|63665.9|63651.2|680
1638371100000|2021-12-01 15:05:00|63667.9|63657.9|63666.4|63656.4|63671.8|63657.9|63659.2|63644.8|701
1638371400000|2021-12-01 15:10:00|63666.7|63656.7|63666.6|63656.6|63672.5|63658.3|63661.7|63647.4|738
1638371700000|2021-12-01 15:15:00|63666.5|63656.5|63686.6|63676.6|63690.4|63676.6|63659.3|63649.3|784
1638372000000|2021-12-01 15:20:00|63686.4|63676.4|63680.7|63670.7|63691.5|63679.3|63675.9|63659.9|698
1638372300000|2021-12-01 15:25:00|63680.6|63670.6|63679.4|63659.4|63691.2|63675|63671.6|63656.7|689
1638372600000|2021-12-01 15:30:00|63679.6|63659.6|63678|63658|63685.6|63670.1|63671.6|63656.2|779
1638372900000|2021-12-01 15:35:00|63677.8|63657.8|63655.6|63645.6|63678|63660.5|63653|63641.8|692
1638373200000|2021-12-01 15:40:00|63655.7|63645.7|63669.3|63659.3|63674.6|63660.2|63653.5|63639|626
1638373500000|2021-12-01 15:45:00|63669.4|63659.4|63670.6|63660.6|63675.6|63663.7|63661.3|63646.7|784
1638373800000|2021-12-01 15:50:00|63670.3|63660.3|63661.5|63651.5|63674.9|63661.2|63660.5|63646.7|701
1638374100000|2021-12-01 15:55:00|63661.6|63651.6|63663.8|63653.8|63670.4|63657|63652.8|63640|776
1638374400000|2021-12-01 16:00:00|63663.9|63653.9|63674|63664|63678.5|63665.2|63661|63648|707
1638374700000|2021-12-01 16:05:00|63673.8|63663.8|63676.9|63666.9|63692.4|63676.3|63673.8|63661|627
1638375000000|2021-12-01 16:10:00|63676.7|63666.7|63673.4|63663.4|63681.4|63667.3|63669.8|63659.8|592
1638375300000|2021-12-01 16:15:00|63673.5|63663.5|63669.7|63659.7|63680.4|63665.6|63666.5|63656.5|626
1638375600000|2021-12-01 16:20:00|63669.9|63659.9|63692.3|63682.3|63696.1|63682.7|63669.9|63656|586
1638375900000|2021-12-01 16:25:00|63691.9|63681.9|63686.5|63676.5|63693.8|63682.2|63683.7|63671|598
1638376200000|2021-12-01 16:30:00|63686.3|63676.3|63688.9|63678.9|63697.3|63684.8|63682.5|63668.5|739
1638376500000|2021-12-01 16:35:00|63688.6|63678.6|63693.6|63683.6|63698.6|63685.5|63688.5|63678|568
1638376800000|2021-12-01 16:40:00|63693.3|63683.3|63700.8|63690.8|63704.4|63691.6|63692.8|63678|582
1638377100000|2021-12-01 16:45:00|63701.5|63691.5|63708.5|63688.5|63708.6|63695.1|63697.7|63684.2|577
1638377400000|2021-12-01 16:50:00|63709|63689|63695.4|63685.4|63709.3|63694.7|63695.4|63685.1|654
1638377700000|2021-12-01 16:55:00|63695.3|63685.3|63703|63693|63715|63700.6|63695.2|63684|746
1638378000000|2021-12-01 17:00:00|63703.2|63693.2|63713.7|63693.7|63715.6|63702.1|63702.5|63687.1|699
1638378300000|2021-12-01 17:05:00|63714.4|63694.4|63711.8|63691.8|63715.2|63698.7|63708.3|63690.3|565
1638378600000|2021-12-01 17:10:00|63711.7|63691.7|63700.4|63690.4|63712.2|63695.4|63700.3|63685.5|713
1638378900000|2021-12-01 17:15:00|63700.5|63690.5|63691.6|63681.6|63705.8|63691.7|63690.7|63675.7|497
1638379200000|2021-12-01 17:20:00|63691.1|63681.1|63698.8|63688.8|63703.7|63693.7|63691|63680.3|543
1638379500000|2021-12-01 17:25:00|63698.7|63688.7|63701.1|63691.1|63707|63693.5|63696.2|63686.2|416
1638379800000|2021-12-01 17:30:00|63701|63691|63702.3|63692.3|63707.6|63693.6|63698.3|63683.4|371
1638380100000|2021-12-01 17:35:00|63702.2|63692.2|63706.3|63696.3|63716.3|63700.9|63702|63692|491
1638380400000|2021-12-01 17:40:00|63706.4|63696.4|63712.4|63702.4|63718.4|63703.8|63704.2|63690.6|527
1638380700000|2021-12-01 17:45:00|63712.3|63702.3|63709.4|63699.4|63715.1|63704|63704.3|63692.2|479
1638381000000|2021-12-01 17:50:00|63709.3|63699.3|63716.3|63706.3|63719.3|63706.5|63706.9|63691.3|578
1638381300000|2021-12-01 17:55:00|63716.1|63706.1|63724|63714|63725.3|63714.3|63714.1|63701|572
1638381600000|2021-12-01 18:00:00|63723.9|63713.9|63719|63709|63726|63715.4|63714.3|63700.6|637
1638381900000|2021-12-01 18:05:00|63718.9|63708.9|63721.5|63711.5|63727.6|63713.5|63715.7|63701.1|640
1638382200000|2021-12-01 18:10:00|63721.4|63711.4|63719.4|63709.4|63727.8|63713.2|63718.6|63704.9|580
1638382500000|2021-12-01 18:15:00|63719.3|63709.3|63716.9|63706.9|63724.7|63711|63712.3|63701.6|559
1638382800000|2021-12-01 18:20:00|63716.8|63706.8|63716|63706|63721.3|63707|63712.2|63698.1|542
1638383100000|2021-12-01 18:25:00|63715.9|63705.9|63715.7|63705.7|63720.8|63706.2|63713.2|63699.2|451
1638383400000|2021-12-01 18:30:00|63715.8|63705.8|63715.7|63705.7|63720.7|63708.9|63713.7|63700.7|452
1638383700000|2021-12-01 18:35:00|63715.6|63705.6|63721.1|63701.1|63721.1|63708.5|63713.1|63699.3|350
1638384000000|2021-12-01 18:40:00|63716.1|63706.1|63714.7|63704.7|63720.9|63710.9|63714.2|63704.2|420
1638384300000|2021-12-01 18:45:00|63714.5|63704.5|63722.1|63712.1|63723.8|63712.1|63714.5|63703.8|439
1638384600000|2021-12-01 18:50:00|63721.9|63711.9|63721.7|63711.7|63727.3|63713.4|63714.7|63700.6|548
1638384900000|2021-12-01 18:55:00|63721.8|63711.8|63716.4|63696.4|63722.6|63712.6|63709.9|63696.3|547
1638385200000|2021-12-01 19:00:00|63716.3|63696.3|63712|63702|63720.6|63705.9|63709.9|63695.9|479
1638385500000|2021-12-01 19:05:00|63711.8|63701.8|63709.9|63699.9|63716.6|63702.6|63706.1|63692.7|507
1638385800000|2021-12-01 19:10:00|63709.7|63699.7|63719.3|63709.3|63721.8|63711.8|63707.6|63697.6|467
1638386100000|2021-12-01 19:15:00|63719.2|63709.2|63717.9|63707.9|63724.8|63712|63717.1|63704.6|439
1638386400000|2021-12-01 19:20:00|63718.2|63708.2|63712.5|63702.5|63719.2|63709.2|63712.2|63702.2|397
1638386700000|2021-12-01 19:25:00|63712.6|63702.6|63711|63701|63713|63703|63706.4|63696.4|347
1638387000000|2021-12-01 19:30:00|63711.1|63701.1|63710.8|63700.8|63711.3|63701.3|63708.4|63698.4|323
1638387300000|2021-12-01 19:35:00|63711|63701|63705.6|63695.6|63714.4|63704.4|63705.4|63695.4|335
1638387600000|2021-12-01 19:40:00|63705.5|63695.5|63710.5|63700.5|63713.5|63703.5|63705.5|63695.5|281
1638387900000|2021-12-01 19:45:00|63710.6|63700.6|63707.7|63697.7|63711.3|63701.3|63706.4|63696.4|228
1638388200000|2021-12-01 19:50:00|63707.6|63697.6|63715.2|63705.2|63718.4|63705.6|63702.1|63692.1|355
1638388500000|2021-12-01 19:55:00|63715.4|63705.4|63723.2|63713.2|63727.7|63714.2|63715.3|63701.8|376
1638388800000|2021-12-01 20:00:00|63723.4|63713.4|63724.4|63714.4|63728.9|63715.3|63721.6|63706.5|334
1638389100000|2021-12-01 20:05:00|63724.5|63714.5|63724|63714|63728.9|63715.2|63722.1|63708.5|261
1638389400000|2021-12-01 20:10:00|63724.1|63714.1|63724.9|63704.9|63731.4|63716.8|63719.3|63704.1|409
1638389700000|2021-12-01 20:15:00|63725|63705|63729.2|63719.2|63734.7|63719.8|63719.1|63704.8|430
1638390000000|2021-12-01 20:20:00|63729.3|63719.3|63734.5|63724.5|63740.3|63725.3|63724.1|63709.1|336
1638390300000|2021-12-01 20:25:00|63734.6|63724.6|63736.8|63716.8|63740.5|63726.1|63730.8|63715.5|366
1638390600000|2021-12-01 20:30:00|63736.9|63716.9|63733.6|63723.6|63741.8|63723.7|63731.3|63716.4|399
1638390900000|2021-12-01 20:35:00|63733.3|63723.3|63741.4|63721.4|63743.4|63727.9|63733.3|63718|358
1638391200000|2021-12-01 20:40:00|63741.5|63721.5|63740.4|63720.4|63743.1|63727.9|63734.7|63719.5|277
1638391500000|2021-12-01 20:45:00|63740.3|63720.3|63750.1|63730.1|63750.4|63733.7|63735.2|63720.1|294
1638391800000|2021-12-01 20:50:00|63750.4|63730.4|63755.1|63735.1|63755.9|63740.7|63748.7|63730.3|402
1638392100000|2021-12-01 20:55:00|63755|63735|63754.4|63734.4|63758.9|63744.1|63749.2|63729.2|395
1638392400000|2021-12-01 21:00:00|63754.2|63734.2|63751.4|63731.4|63755.6|63735.6|63751|63731|399
1638392700000|2021-12-01 21:05:00|63751.6|63731.6|63749|63729|63752.2|63732.2|63748.5|63728.5|95
1638393000000|2021-12-01 21:10:00|63743|63723|63745.3|63725.3|63745.4|63725.4|63740.5|63720.5|285
1638393300000|2021-12-01 21:15:00|63745.7|63725.7|63746.7|63726.7|63747.1|63727.1|63745.1|63725.1|192
1638393600000|2021-12-01 21:20:00|63746.8|63726.8|63746.9|63726.9|63747.2|63727.2|63745.8|63725.8|174
1638393900000|2021-12-01 21:25:00|63746.7|63726.7|63747.9|63727.9|63748.5|63731.7|63741.7|63726.1|192
1638394200000|2021-12-01 21:30:00|63748|63728|63745.6|63725.6|63750.1|63730.1|63744.3|63724.3|233
1638394500000|2021-12-01 21:35:00|63745.2|63725.2|63745.2|63725.2|63745.6|63725.6|63745.1|63725.1|24
1638394800000|2021-12-01 21:40:00|63745.1|63725.1|63746.2|63726.2|63746.6|63726.6|63744.9|63724.9|115
1638395100000|2021-12-01 21:45:00|63744.8|63724.8|63744.2|63724.2|63747.9|63727.9|63742.1|63722.1|188
1638395400000|2021-12-01 21:50:00|63744|63724|63744.4|63724.4|63745|63725|63741.9|63721.9|156
1638395700000|2021-12-01 21:55:00|63744.6|63724.6|63748.4|63680.8|63751.1|63726|63735.9|63680.5|228
1638396000000|2021-12-01 22:00:00|63749.1|63683.2|63750.4|63702.5|63759.8|63703.5|63746.1|63676.8|65
1638396300000|2021-12-01 22:05:00|63751.6|63698.4|63747|63703.7|63751.6|63704.7|63745.4|63698.2|121
1638396600000|2021-12-01 22:10:00|63745.7|63701.2|63755.7|63695.5|63760.8|63702.7|63745.7|63689.6|216
1638396900000|2021-12-01 22:15:00|63756.1|63694.9|63753.2|63697.7|63764.7|63705.5|63746.7|63688.3|160
1638397200000|2021-12-01 22:20:00|63753.9|63696.6|63750|63700.2|63756.4|63707.4|63742.8|63693.8|149
1638397500000|2021-12-01 22:25:00|63750.8|63699.3|63751.8|63699|63759.4|63704.2|63745.9|63692.3|156
1638397800000|2021-12-01 22:30:00|63751.5|63699.4|63747.6|63705.7|63753.4|63706.9|63745|63694.4|300
1638398100000|2021-12-01 22:35:00|63746.9|63705.9|63749.9|63704.1|63752.4|63707|63744.3|63696.3|238
1638398400000|2021-12-01 22:40:00|63749.8|63704.3|63747.5|63704.4|63753.6|63706.4|63742.6|63694.6|236
1638398700000|2021-12-01 22:45:00|63748.5|63701.8|63744.3|63701.8|63750.8|63707.8|63741.9|63697.8|286
1638399000000|2021-12-01 22:50:00|63744.7|63701.7|63746.6|63702.6|63748.6|63705.8|63742.6|63700.7|16
1638399300000|2021-12-01 22:55:00|63744.1|63703.3|63741.8|63705|63752.9|63707.4|63739.6|63695.5|159
1638399600000|2021-12-01 23:00:00|63743.7|63697.7|63755.8|63695.2|63758.1|63706.5|63741|63695|225
1638399900000|2021-12-01 23:05:00|63753.4|63696.6|63751.7|63703.3|63755.6|63705|63741.3|63694.9|187
1638400200000|2021-12-01 23:10:00|63748|63705.7|63747.1|63704.6|63750.5|63714.1|63733.4|63701.2|248
1638400500000|2021-12-01 23:15:00|63741|63708.4|63745.7|63706.5|63749.3|63715.4|63734.1|63700.7|182
1638400800000|2021-12-01 23:20:00|63744.9|63707.2|63744.4|63711.7|63749.3|63716.3|63734.1|63702.7|191
1638401100000|2021-12-01 23:25:00|63744.8|63711.3|63738.4|63718.4|63749|63720|63736.2|63708.2|156
1638401400000|2021-12-01 23:30:00|63739|63719|63745.3|63712.1|63748.2|63720.5|63737.1|63704.2|151
1638401700000|2021-12-01 23:35:00|63744.9|63714.5|63738.4|63707.5|63746.1|63720.6|63730.6|63704.2|175
1638402000000|2021-12-01 23:40:00|63733.2|63713.2|63732.8|63712.8|63745.9|63713.6|63731.6|63700.1|148
1638402300000|2021-12-01 23:45:00|63733|63713|63733.5|63713.5|63744.2|63713.9|63731.2|63702.3|154
1638402600000|2021-12-01 23:50:00|63740.4|63706.2|63732.3|63712.3|63740.9|63715.9|63723.3|63703.3|226
1638402900000|2021-12-01 23:55:00|63732.4|63712.4|63732.7|63712.7|63741.1|63713.4|63729.6|63703.2|114
1638403200000|2021-12-02 00:00:00|63732.3|63712.3|63732.3|63712.3|63736.2|63716.2|63727.8|63707.8|326
1638403500000|2021-12-02 00:05:00|63732.8|63712.8|63731.5|63711.5|63733|63713|63729.1|63709.1|201
1638403800000|2021-12-02 00:10:00|63731.2|63711.2|63735.4|63715.4|63739|63719|63730.4|63710.4|394
1638404100000|2021-12-02 00:15:00|63735.5|63715.5|63729.5|63709.5|63736|63716|63725.1|63705.1|340
1638404400000|2021-12-02 00:20:00|63729.7|63709.7|63730.4|63710.4|63732.7|63712.7|63726.6|63706.6|240
1638404700000|2021-12-02 00:25:00|63730.3|63710.3|63727.3|63707.3|63731.4|63711.4|63725.7|63705.7|263
1638405000000|2021-12-02 00:30:00|63727.2|63707.2|63725.3|63705.3|63727.5|63707.5|63715.4|63695.4|487
1638405300000|2021-12-02 00:35:00|63725.2|63705.2|63725.1|63705.1|63726.3|63706.3|63717.9|63697.9|331
1638405600000|2021-12-02 00:40:00|63725.2|63705.2|63734.4|63714.4|63734.4|63714.4|63723.3|63703.3|378
1638405900000|2021-12-02 00:45:00|63734.6|63714.6|63731.7|63711.7|63743|63723|63728.1|63711.7|501
1638406200000|2021-12-02 00:50:00|63731.3|63711.3|63739|63719|63741|63721|63731.3|63711.3|386
1638406500000|2021-12-02 00:55:00|63738.7|63718.7|63746.9|63726.9|63754|63734|63731.7|63713.8|554
1638406800000|2021-12-02 01:00:00|63746.2|63726.2|63742.3|63722.3|63753.2|63734.7|63736.3|63721.3|843
1638407100000|2021-12-02 01:05:00|63742|63722|63746.8|63726.8|63753.2|63735.7|63737.1|63721.4|560
1638407400000|2021-12-02 01:10:00|63746.7|63726.7|63742.2|63722.2|63753.5|63734.4|63740.9|63721.8|598
1638407700000|2021-12-02 01:15:00|63742.3|63722.3|63738.2|63718.2|63742.6|63723.8|63727.3|63711.4|753
1638408000000|2021-12-02 01:20:00|63738.3|63718.3|63730.9|63710.9|63738.3|63719.5|63724.2|63706.4|702
1638408300000|2021-12-02 01:25:00|63730.8|63710.8|63729|63709|63734|63717.3|63723.9|63704.7|721
1638408600000|2021-12-02 01:30:00|63728.5|63708.5|63720.9|63710.9|63741.9|63727|63717.8|63701.7|889
1638408900000|2021-12-02 01:35:00|63720.8|63710.8|63721|63711|63729.7|63715.7|63717.7|63703.3|646
1638409200000|2021-12-02 01:40:00|63720.9|63710.9|63709.1|63689.1|63725.4|63711|63702.6|63688|743
1638409500000|2021-12-02 01:45:00|63709|63689|63695|63685|63710.4|63695|63694|63679.2|745
1638409800000|2021-12-02 01:50:00|63694.9|63684.9|63698.2|63678.2|63700.4|63690|63684.9|63673.2|668
1638410100000|2021-12-02 01:55:00|63698.1|63678.1|63695.3|63685.3|63700.7|63688.5|63690.2|63671.9|605
1638410400000|2021-12-02 02:00:00|63695.2|63685.2|63702.9|63692.9|63707.6|63697.6|63693.6|63679.3|599
1638410700000|2021-12-02 02:05:00|63702.7|63692.7|63704.3|63694.3|63707.5|63697.5|63701.3|63691.3|446
1638411000000|2021-12-02 02:10:00|63704.1|63694.1|63700.7|63690.7|63705.2|63694.7|63694.8|63680|548
1638411300000|2021-12-02 02:15:00|63700.6|63690.6|63700|63690|63706|63692.7|63697.7|63684.2|466
1638411600000|2021-12-02 02:20:00|63700.1|63690.1|63703.7|63693.7|63710.1|63695.2|63687.7|63677.7|616
1638411900000|2021-12-02 02:25:00|63703.5|63693.5|63708.1|63698.1|63716.5|63702.2|63701.7|63683.7|596
1638412200000|2021-12-02 02:30:00|63708.3|63698.3|63703.2|63693.2|63708.9|63698.3|63700.1|63688.6|588
1638412500000|2021-12-02 02:35:00|63703.3|63693.3|63701.1|63691.1|63708.9|63694.6|63700.1|63686.3|598
1638412800000|2021-12-02 02:40:00|63701.2|63691.2|63703.9|63693.9|63708.5|63694.6|63699.6|63683.5|550
1638413100000|2021-12-02 02:45:00|63703.8|63693.8|63702.6|63692.6|63705.4|63695.4|63701.3|63691.3|473
1638413400000|2021-12-02 02:50:00|63702.7|63692.7|63713.6|63693.6|63714.9|63699.2|63698.3|63688.3|596
1638413700000|2021-12-02 02:55:00|63714|63694|63707.9|63697.9|63716.5|63699.5|63706.3|63691.6|548
1638414000000|2021-12-02 03:00:00|63708.1|63698.1|63705.5|63695.5|63709|63699|63700.2|63690.2|506
1638414300000|2021-12-02 03:05:00|63705.6|63695.6|63705.2|63695.2|63706|63696|63703.2|63693.2|377
1638414600000|2021-12-02 03:10:00|63705.1|63695.1|63707.2|63697.2|63707.8|63697.8|63704.7|63694.7|410
1638414900000|2021-12-02 03:15:00|63707.3|63697.3|63706.7|63696.7|63708.5|63698.5|63704|63694|333
1638415200000|2021-12-02 03:20:00|63706.6|63696.6|63712.5|63692.5|63713|63699.3|63701.8|63687.9|511
1638415500000|2021-12-02 03:25:00|63712.4|63692.4|63712.5|63692.5|63713.2|63698.7|63706.5|63690.8|421
1638415800000|2021-12-02 03:30:00|63712.7|63692.7|63713.4|63693.4|63716|63699.8|63707|63691.9|449
1638416100000|2021-12-02 03:35:00|63713.3|63693.3|63708.6|63698.6|63714|63700.8|63707.8|63692.6|309
1638416400000|2021-12-02 03:40:00|63708.7|63698.7|63710.2|63700.2|63710.4|63700.4|63708.3|63698.3|330
1638416700000|2021-12-02 03:45:00|63710.1|63700.1|63708.8|63698.8|63710.2|63700.2|63708|63698|277
1638417000000|2021-12-02 03:50:00|63708.9|63698.9|63710|63700|63714.9|63700.4|63708.2|63694.9|226
1638417300000|2021-12-02 03:55:00|63710.1|63700.1|63708.2|63698.2|63710.2|63700.2|63707.5|63697.5|336
1638417600000|2021-12-02 04:00:00|63708.3|63698.3|63708.6|63698.6|63709.4|63699.4|63706.1|63696.1|214
1638417900000|2021-12-02 04:05:00|63708.5|63698.5|63708.7|63698.7|63709.7|63699.7|63707.9|63697.9|204
1638418200000|2021-12-02 04:10:00|63708.8|63698.8|63711.5|63701.5|63713.9|63703.9|63708.7|63698.7|340
1638418500000|2021-12-02 04:15:00|63711.6|63701.6|63712.3|63702.3|63712.8|63702.8|63710.5|63700.5|308
1638418800000|2021-12-02 04:20:00|63712.5|63702.5|63711.1|63701.1|63712.8|63702.8|63710.1|63700.1|272
1638419100000|2021-12-02 04:25:00|63711.2|63701.2|63710.6|63700.6|63713.4|63703.4|63710.1|63700.1|282
1638419400000|2021-12-02 04:30:00|63710.7|63700.7|63710.5|63700.5|63712.5|63702.5|63709.3|63699.3|246
1638419700000|2021-12-02 04:35:00|63710.4|63700.4|63710.4|63700.4|63710.9|63700.9|63709.8|63699.8|197
1638420000000|2021-12-02 04:40:00|63710.5|63700.5|63710.5|63700.5|63711.4|63701.4|63710|63700|198
1638420300000|2021-12-02 04:45:00|63710.6|63700.6|63710.8|63700.8|63711.9|63701.9|63710.1|63700.1|196
1638420600000|2021-12-02 04:50:00|63710.9|63700.9|63711.3|63701.3|63711.7|63701.7|63710.7|63700.7|211
1638420900000|2021-12-02 04:55:00|63711.4|63701.4|63711.4|63701.4|63712.5|63702.5|63710.9|63700.9|169
1638421200000|2021-12-02 05:00:00|63711.5|63701.5|63712.9|63702.9|63713.7|63703.7|63711.3|63701.3|238
1638421500000|2021-12-02 05:05:00|63713|63703|63713.6|63703.6|63714.4|63704.4|63711.7|63701.7|296
1638421800000|2021-12-02 05:10:00|63713.5|63703.5|63713.3|63703.3|63713.8|63703.8|63712.6|63702.6|264
1638422100000|2021-12-02 05:15:00|63713.5|63703.5|63713.9|63703.9|63720|63707.5|63713.3|63699.4|311
1638422400000|2021-12-02 05:20:00|63713.8|63703.8|63713|63703|63719.8|63705.5|63712.5|63699|323
1638422700000|2021-12-02 05:25:00|63712.9|63702.9|63713.8|63703.8|63720.1|63706.2|63712.7|63698.9|338
1638423000000|2021-12-02 05:30:00|63713.9|63703.9|63722|63712|63726.6|63713.4|63713.8|63703.8|550
1638423300000|2021-12-02 05:35:00|63721.8|63711.8|63725.6|63715.6|63726.2|63716.2|63721.6|63711.6|334
1638423600000|2021-12-02 05:40:00|63725.3|63715.3|63726.6|63716.6|63728.3|63718.3|63724.6|63714.6|340
1638423900000|2021-12-02 05:45:00|63726.7|63716.7|63724.5|63714.5|63726.9|63716.9|63722.4|63712.4|325
1638424200000|2021-12-02 05:50:00|63724.6|63714.6|63717.4|63707.4|63725.3|63715.3|63717|63703.9|387
1638424500000|2021-12-02 05:55:00|63717.5|63707.5|63715.4|63705.4|63724.6|63710.4|63714.6|63701.1|515
1638424800000|2021-12-02 06:00:00|63715.5|63705.5|63718.5|63708.5|63721.4|63711.4|63714.2|63704.2|474
1638425100000|2021-12-02 06:05:00|63718.7|63708.7|63720.1|63710.1|63720.5|63710.5|63717|63707|396
1638425400000|2021-12-02 06:10:00|63720.2|63710.2|63718.7|63708.7|63721.1|63711.1|63717.5|63707.5|343
1638425700000|2021-12-02 06:15:00|63718.6|63708.6|63718.7|63708.7|63720.6|63710.6|63716.3|63706.3|337
1638426000000|2021-12-02 06:20:00|63718.8|63708.8|63718.7|63708.7|63720.3|63710.3|63717.4|63707.4|387
1638426300000|2021-12-02 06:25:00|63718.8|63708.8|63719.9|63709.9|63721.1|63711.1|63718.1|63708.1|315
1638426600000|2021-12-02 06:30:00|63719.7|63709.7|63718.3|63708.3|63720.6|63710.6|63718|63708|353
1638426900000|2021-12-02 06:35:00|63718.5|63708.5|63715.8|63705.8|63719.4|63709.4|63714.3|63704.3|297
1638427200000|2021-12-02 06:40:00|63715.7|63705.7|63719.8|63709.8|63720.1|63710|63714.1|63700.1|424
1638427500000|2021-12-02 06:45:00|63719.9|63709.9|63720.1|63710.1|63725|63715|63718.6|63708.6|506
1638427800000|2021-12-02 06:50:00|63719.8|63709.8|63721|63711|63722.9|63712.9|63719.6|63709.6|349
1638428100000|2021-12-02 06:55:00|63721.1|63711.1|63732.7|63722.7|63734.1|63724.1|63720.9|63710.9|463
1638428400000|2021-12-02 07:00:00|63732.5|63722.5|63732.2|63722.2|63734.7|63724.7|63731.2|63721.2|432
1638428700000|2021-12-02 07:05:00|63732.3|63722.3|63738.2|63728.2|63738.2|63728.2|63727.9|63714.3|494
1638429000000|2021-12-02 07:10:00|63738.1|63728.1|63737|63717|63745.7|63731.1|63730.9|63716|521
1638429300000|2021-12-02 07:15:00|63736.5|63716.5|63736.3|63726.3|63745.4|63731|63733.1|63716.5|481
1638429600000|2021-12-02 07:20:00|63736.2|63726.2|63732.2|63722.2|63741.4|63727.6|63729.8|63718.4|552
1638429900000|2021-12-02 07:25:00|63732.3|63722.3|63726.3|63716.3|63732.3|63722.3|63723.4|63713.4|570
1638430200000|2021-12-02 07:30:00|63726.8|63716.8|63726.3|63716.3|63729.8|63719.8|63724.4|63714.4|391
1638430500000|2021-12-02 07:35:00|63726.4|63716.4|63733.2|63723.2|63736.3|63726.3|63725.7|63715.7|483
1638430800000|2021-12-02 07:40:00|63733.1|63723.1|63755.9|63745.9|63761.4|63751.4|63733|63723|581
1638431100000|2021-12-02 07:45:00|63755.8|63745.8|63766.8|63756.8|63770.9|63760.9|63750.1|63740.1|585
1638431400000|2021-12-02 07:50:00|63766.2|63756.2|63762.1|63752.1|63768.7|63758.7|63757.2|63747.2|510
1638431700000|2021-12-02 07:55:00|63761.8|63751.8|63775.1|63765.1|63777|63767|63757.8|63747.8|509
1638432000000|2021-12-02 08:00:00|63775.3|63765.3|63766.9|63756.9|63777.5|63767.5|63762|63749.9|675
1638432300000|2021-12-02 08:05:00|63766.8|63756.8|63768.1|63758.1|63768.4|63758.4|63759.6|63747.1|616
1638432600000|2021-12-02 08:10:00|63768.2|63758.2|63767.1|63757.1|63772.3|63762.3|63765.7|63755.7|430
1638432900000|2021-12-02 08:15:00|63767|63757|63758.5|63748.5|63768.8|63758.8|63758.2|63746.3|472
1638433200000|2021-12-02 08:20:00|63758.8|63748.8|63755.8|63745.8|63761.8|63749|63754.2|63741.6|461
1638433500000|2021-12-02 08:25:00|63755.4|63745.4|63748.1|63738.1|63759.9|63748.6|63745.8|63735.8|580
1638433800000|2021-12-02 08:30:00|63747.8|63737.8|63753.7|63743.7|63759.3|63745.1|63746.6|63734.6|480
1638434100000|2021-12-02 08:35:00|63753.6|63743.6|63747.6|63737.6|63753.9|63743.9|63744.1|63734.1|522
1638434400000|2021-12-02 08:40:00|63747.7|63737.7|63745.8|63735.8|63755.4|63742.3|63743.9|63733.9|460
1638434700000|2021-12-02 08:45:00|63745.7|63735.7|63741.8|63731.8|63747.3|63737.3|63740.6|63730.6|360
1638435000000|2021-12-02 08:50:00|63741.9|63731.9|63737.1|63727.1|63742.3|63732.3|63735.8|63725.8|366
1638435300000|2021-12-02 08:55:00|63737|63727|63736.2|63726.2|63739.5|63729.5|63734.9|63724.9|365
1638435600000|2021-12-02 09:00:00|63736.3|63726.3|63746.5|63736.5|63746.6|63736.6|63736.1|63726.1|327
1638435900000|2021-12-02 09:05:00|63746.6|63736.6|63757.7|63747.7|63760.1|63750.1|63746.6|63736.6|416
1638436200000|2021-12-02 09:10:00|63757.8|63747.8|63742.8|63732.8|63758.1|63748.1|63741.5|63731.5|474
1638436500000|2021-12-02 09:15:00|63742.6|63732.6|63747.1|63737.1|63752.5|63742.5|63739.2|63729|556
1638436800000|2021-12-02 09:20:00|63747.2|63737.2|63747|63737|63750.5|63740.5|63745.4|63735.4|419
1638437100000|2021-12-02 09:25:00|63748.4|63738.4|63750.3|63740.3|63756.2|63742.5|63744.3|63734.3|364
1638437400000|2021-12-02 09:30:00|63751.5|63741.5|63751.3|63741.3|63756.8|63746.8|63749.2|63735.2|446
1638437700000|2021-12-02 09:35:00|63751.4|63741.4|63749.2|63739.2|63751.4|63741.4|63745.8|63735.8|438
1638438000000|2021-12-02 09:40:00|63749.3|63739.3|63751.2|63741.2|63752.5|63742.5|63748.6|63738.6|296
1638438300000|2021-12-02 09:45:00|63751.1|63741.1|63745|63735|63752.3|63742.3|63743.2|63733.2|342
1638438600000|2021-12-02 09:50:00|63744.9|63734.9|63745.8|63735.8|63747.1|63737.1|63742|63732|417
1638438900000|2021-12-02 09:55:00|63745.7|63735.7|63748.8|63738.8|63751.2|63740.7|63743.7|63730|371
1638439200000|2021-12-02 10:00:00|63748.9|63738.9|63749.3|63739.3|63752.8|63742.8|63745.5|63735.5|294
1638439500000|2021-12-02 10:05:00|63749.2|63739.2|63745.1|63735.1|63750.6|63740.6|63743.4|63728.1|253
1638439800000|2021-12-02 10:10:00|63745|63735|63762|63752|63765.9|63752.5|63745|63730.3|381
1638440100000|2021-12-02 10:15:00|63761.7|63751.7|63769.1|63759.1|63772.9|63761.2|63758.4|63745.3|515
1638440400000|2021-12-02 10:20:00|63767.7|63757.7|63768.2|63758.2|63775|63765|63766.4|63756.4|383
1638440700000|2021-12-02 10:25:00|63768|63758|63768.6|63758.6|63772.1|63760.9|63765.5|63752.1|381
1638441000000|2021-12-02 10:30:00|63768.5|63758.5|63775.5|63765.5|63777.2|63767.2|63767.9|63757.9|404
1638441300000|2021-12-02 10:35:00|63775.3|63765.3|63761.9|63751.9|63776.6|63766.6|63760.6|63745.5|410
1638441600000|2021-12-02 10:40:00|63762|63752|63772.8|63752.8|63773.2|63761.1|63761.8|63747|432
1638441900000|2021-12-02 10:45:00|63773.1|63753.1|63763.9|63753.9|63773.8|63759.4|63759.2|63745.1|425
1638442200000|2021-12-02 10:50:00|63764|63754|63762.1|63752.1|63768.4|63756.3|63759|63744.3|455
1638442500000|2021-12-02 10:55:00|63762|63752|63756.6|63746.6|63765.8|63752|63750.4|63737.5|341
1638442800000|2021-12-02 11:00:00|63756.5|63746.5|63751|63741|63761.3|63749.1|63750.6|63735.6|329
1638443100000|2021-12-02 11:05:00|63750.9|63740.9|63753.7|63733.7|63759.1|63745|63743.9|63732|353
1638443400000|2021-12-02 11:10:00|63748.5|63738.5|63756.8|63746.8|63761.9|63748.3|63747.5|63737.5|328
1638443700000|2021-12-02 11:15:00|63757.1|63747.1|63765.9|63755.9|63771.1|63756.2|63757|63744.3|328
1638444000000|2021-12-02 11:20:00|63766|63756|63773.1|63753.1|63773.3|63758.3|63760.6|63745.9|415
1638444300000|2021-12-02 11:25:00|63773|63753|63771.9|63761.9|63775.7|63762.3|63766.1|63751.3|379
1638444600000|2021-12-02 11:30:00|63772|63762|63756.1|63746.1|63772|63762|63755.8|63743.5|394
1638444900000|2021-12-02 11:35:00|63756.3|63746.3|63757.7|63747.7|63763.5|63749.1|63753.7|63740.8|438
1638445200000|2021-12-02 11:40:00|63757.8|63747.8|63756.7|63746.7|63760.2|63750.2|63754.1|63744.1|346
1638445500000|2021-12-02 11:45:00|63756.8|63746.8|63753.5|63743.5|63763.3|63749.3|63753.3|63740.9|311
1638445800000|2021-12-02 11:50:00|63753.8|63743.8|63753.3|63743.3|63761.2|63746.8|63753|63738.7|301
1638446100000|2021-12-02 11:55:00|63753.2|63743.2|63753.2|63743.2|63763.5|63748.6|63752.5|63738.1|310
1638446400000|2021-12-02 12:00:00|63753.1|63743.1|63755.7|63745.7|63760.3|63745.8|63748.5|63734|371
1638446700000|2021-12-02 12:05:00|63760.8|63740.8|63767.6|63757.6|63773|63758.1|63755.1|63740.4|400
1638447000000|2021-12-02 12:10:00|63767.5|63757.5|63768.9|63758.9|63773.2|63759.3|63762.6|63747.6|349
1638447300000|2021-12-02 12:15:00|63774|63754|63764.8|63754.8|63774|63759.1|63759.8|63746.2|380
1638447600000|2021-12-02 12:20:00|63764.9|63754.9|63761.6|63751.6|63768.7|63755.6|63758.4|63743.7|341
1638447900000|2021-12-02 12:25:00|63761.4|63751.4|63763.1|63753.1|63768.4|63754.8|63761.2|63747.6|369
1638448200000|2021-12-02 12:30:00|63763.4|63753.4|63773.7|63763.7|63778.2|63764.1|63763.4|63751.5|445
1638448500000|2021-12-02 12:35:00|63773.6|63763.6|63774|63764|63778|63764.3|63769.8|63755.6|399
1638448800000|2021-12-02 12:40:00|63773.9|63763.9|63775.1|63755.1|63780.7|63767|63767.8|63752.8|603
1638449100000|2021-12-02 12:45:00|63775|63755|63772.3|63762.3|63777.1|63762.5|63766.1|63751.8|450
1638449400000|2021-12-02 12:50:00|63772.2|63762.2|63768.6|63758.6|63775.4|63762.6|63765.1|63755.1|431
1638449700000|2021-12-02 12:55:00|63768.3|63758.3|63770.4|63750.4|63776.3|63762.3|63765.2|63750.4|469
1638450000000|2021-12-02 13:00:00|63764.2|63754.2|63761.9|63751.9|63775.7|63762|63761.3|63747.4|652
1638450300000|2021-12-02 13:05:00|63762.1|63752.1|63755.5|63745.5|63769.9|63759|63755.2|63740.7|595
1638450600000|2021-12-02 13:10:00|63755.6|63745.6|63759.8|63749.8|63763.6|63751.6|63754.6|63739.3|498
1638450900000|2021-12-02 13:15:00|63760.1|63750.1|63756.2|63746.2|63764.9|63750.2|63751.2|63736.5|517
1638451200000|2021-12-02 13:20:00|63756.6|63746.6|63748.7|63738.7|63761|63746.8|63746.2|63733.6|584
1638451500000|2021-12-02 13:25:00|63748.4|63738.4|63758|63738|63760.4|63746.9|63748.3|63736.3|545
1638451800000|2021-12-02 13:30:00|63757.9|63737.9|63758.6|63748.6|63762.6|63748.8|63752.4|63735.2|597
1638452100000|2021-12-02 13:35:00|63758.5|63748.5|63757.2|63747.2|63765.7|63751.1|63754.3|63741.5|502
1638452400000|2021-12-02 13:40:00|63757.1|63747.1|63771.8|63751.8|63772.3|63756.5|63751.4|63740.8|637
1638452700000|2021-12-02 13:45:00|63772|63752|63770|63760|63777.5|63762.9|63764.2|63751.5|564
1638453000000|2021-12-02 13:50:00|63769.9|63759.9|63774.3|63764.3|63779.6|63767.2|63769.9|63756.1|537
1638453300000|2021-12-02 13:55:00|63774.4|63764.4|63772.9|63762.9|63781.1|63767.5|63770.4|63760.4|557
1638453600000|2021-12-02 14:00:00|63773|63763|63779|63769|63780.1|63770.1|63770.5|63755.9|614
1638453900000|2021-12-02 14:05:00|63778.9|63768.9|63768|63758|63779.9|63769.9|63766.4|63752.9|600
1638454200000|2021-12-02 14:10:00|63768.1|63758.1|63762.4|63752.4|63768.1|63758.1|63757.2|63747.2|659
1638454500000|2021-12-02 14:15:00|63762.3|63752.3|63750.3|63740.3|63767.8|63753.8|63750|63737.3|612
1638454800000|2021-12-02 14:20:00|63749.9|63739.9|63750|63740|63754.8|63740.6|63742.7|63728.8|574
1638455100000|2021-12-02 14:25:00|63749.9|63739.9|63748.6|63738.6|63759.7|63745.6|63746.2|63734|621
1638455400000|2021-12-02 14:30:00|63748.9|63738.9|63756|63746|63757|63747|63742.4|63728.9|751
1638455700000|2021-12-02 14:35:00|63755.8|63745.8|63745.6|63735.6|63759.2|63748|63743.2|63728.5|803
1638456000000|2021-12-02 14:40:00|63745.5|63735.5|63740.7|63730.7|63748.4|63738.4|63739.3|63725.3|752
1638456300000|2021-12-02 14:45:00|63740.8|63730.8|63740.8|63730.8|63748.5|63733.9|63733.2|63719.1|710
1638456600000|2021-12-02 14:50:00|63740.4|63730.4|63745.3|63735.3|63747.1|63736.3|63740|63727.1|597
1638456900000|2021-12-02 14:55:00|63745.6|63735.6|63754.8|63744.8|63759.4|63747.7|63745.6|63735.6|630
1638457200000|2021-12-02 15:00:00|63753.3|63743.3|63753|63743|63760.5|63750.5|63743.7|63731|685
1638457500000|2021-12-02 15:05:00|63752.9|63742.9|63752.8|63742.8|63760.6|63745.6|63749.8|63736.4|573
1638457800000|2021-12-02 15:10:00|63752.7|63742.7|63751|63741|63758.3|63748.3|63750.2|63740.2|532
1638458100000|2021-12-02 15:15:00|63750.6|63740.6|63750.8|63740.8|63755.2|63745.2|63749.2|63739.2|456
1638458400000|2021-12-02 15:20:00|63751.2|63741.2|63752.5|63742.5|63762|63747.3|63750.8|63736.8|579
1638458700000|2021-12-02 15:25:00|63752.6|63742.6|63753.8|63743.8|63755.9|63745.9|63750.5|63740.5|602
1638459000000|2021-12-02 15:30:00|63753.7|63743.7|63752.8|63742.8|63756.4|63744.5|63748.1|63733.5|613
1638459300000|2021-12-02 15:35:00|63752.7|63742.7|63759|63739|63759.3|63744.2|63744.9|63733.7|666
1638459600000|2021-12-02 15:40:00|63758.9|63738.9|63750.5|63740.5|63762.2|63748.3|63749.9|63735.1|645
1638459900000|2021-12-02 15:45:00|63750.4|63740.4|63748.8|63738.8|63760.8|63745.6|63746.2|63731.3|714
1638460200000|2021-12-02 15:50:00|63748.2|63738.2|63750.3|63740.3|63757.2|63743.3|63745.5|63730.5|773
1638460500000|2021-12-02 15:55:00|63749.9|63739.9|63725.1|63715.1|63754.7|63741.8|63720.7|63705.7|839
1638460800000|2021-12-02 16:00:00|63725.8|63715.8|63723.6|63713.6|63731.9|63717.2|63718.8|63704|816
1638461100000|2021-12-02 16:05:00|63723.7|63713.7|63723|63713|63728.8|63715.4|63718.9|63703.8|632
1638461400000|2021-12-02 16:10:00|63723.1|63713.1|63721.7|63711.7|63731|63716.4|63721.6|63707.4|617
1638461700000|2021-12-02 16:15:00|63721.9|63711.9|63720.4|63710.4|63728.1|63715.5|63715.7|63705.7|616
1638462000000|2021-12-02 16:20:00|63720.6|63710.6|63721.6|63711.6|63729|63714.2|63719.1|63704.7|519
1638462300000|2021-12-02 16:25:00|63721.8|63711.8|63721.8|63711.8|63722.6|63712.6|63717.8|63707.8|564
1638462600000|2021-12-02 16:30:00|63721.3|63711.3|63723.4|63713.4|63729.5|63718.5|63718.2|63703.8|710
1638462900000|2021-12-02 16:35:00|63723.5|63713.5|63719.9|63709.9|63731.1|63715.9|63718.2|63706.6|598
1638463200000|2021-12-02 16:40:00|63720.1|63710.1|63728.4|63708.4|63730.9|63716.4|63718|63704.5|608
1638463500000|2021-12-02 16:45:00|63728.5|63708.5|63717.8|63707.8|63730.9|63716.2|63717.6|63702.5|569
1638463800000|2021-12-02 16:50:00|63717.7|63707.7|63715.8|63705.8|63719|63709|63715.6|63705.6|518
1638464100000|2021-12-02 16:55:00|63715.9|63705.9|63720.5|63710.5|63724.4|63714.4|63715.4|63705.4|559
1638464400000|2021-12-02 17:00:00|63720.6|63710.6|63730.1|63720.1|63739.3|63724.2|63720.3|63709.5|745
1638464700000|2021-12-02 17:05:00|63730|63720|63727.2|63717.2|63735|63725|63726.6|63713.7|609
1638465000000|2021-12-02 17:10:00|63727.3|63717.3|63733.4|63723.4|63733.4|63723.4|63726.8|63716.8|463
1638465300000|2021-12-02 17:15:00|63733.3|63723.3|63731|63721|63738.9|63725.5|63731|63716.6|402
1638465600000|2021-12-02 17:20:00|63730.9|63720.9|63712.4|63702.4|63732.4|63722.4|63711.3|63701.3|499
1638465900000|2021-12-02 17:25:00|63712.5|63702.5|63721.4|63711.4|63725.2|63713.8|63712.3|63702.3|493
1638466200000|2021-12-02 17:30:00|63721.3|63711.3|63724.6|63714.6|63727.6|63717.6|63720.4|63710.4|415
1638466500000|2021-12-02 17:35:00|63724.7|63714.7|63727.8|63717.8|63731.3|63717.9|63722.5|63710|606
1638466800000|2021-12-02 17:40:00|63727.7|63717.7|63727.2|63717.2|63736.7|63721.2|63726.5|63710.8|444
1638467100000|2021-12-02 17:45:00|63727|63717|63724.6|63714.6|63730.9|63717|63720.9|63707|351
1638467400000|2021-12-02 17:50:00|63724.7|63714.7|63726.6|63716.6|63734.2|63719.1|63724.6|63711.1|415
1638467700000|2021-12-02 17:55:00|63726.7|63716.7|63732|63722|63733.6|63723.4|63726.5|63712.1|443
1638468000000|2021-12-02 18:00:00|63732.1|63722.1|63759.1|63739.1|63760.2|63744.8|63731.8|63721.8|655
1638468300000|2021-12-02 18:05:00|63759|63739|63767.5|63757.5|63771|63758.6|63751.2|63736.5|561
1638468600000|2021-12-02 18:10:00|63767.4|63757.4|63759|63749|63772.8|63760.5|63758.3|63743.2|460
1638468900000|2021-12-02 18:15:00|63758.7|63748.7|63765.7|63755.7|63770.1|63756.1|63757.2|63745.5|444
1638469200000|2021-12-02 18:20:00|63765.5|63755.5|63774.8|63764.8|63779.2|63764.9|63763.4|63750|499
1638469500000|2021-12-02 18:25:00|63774.5|63764.5|63777.6|63757.6|63782.9|63767.2|63769.6|63755.1|589
1638469800000|2021-12-02 18:30:00|63777.7|63757.7|63768|63748|63780.1|63766.1|63763|63748|612
1638470100000|2021-12-02 18:35:00|63768.1|63748.1|63760|63750|63768.9|63754.1|63756.9|63741.9|554
1638470400000|2021-12-02 18:40:00|63759.8|63749.8|63754.8|63734.8|63770.1|63754.7|63744.5|63724.5|513
1638470700000|2021-12-02 18:45:00|63755|63735|63751.6|63731.6|63763.4|63748|63745.4|63727.5|514
1638471000000|2021-12-02 18:50:00|63751.7|63731.7|63745.8|63725.8|63752.5|63737|63740.3|63725.2|423
1638471300000|2021-12-02 18:55:00|63745.9|63725.9|63745.6|63725.6|63746.7|63731.1|63735.2|63718.9|491
1638471600000|2021-12-02 19:00:00|63745.5|63725.5|63735.2|63715.2|63745.6|63729|63733|63715.1|462
1638471900000|2021-12-02 19:05:00|63735.5|63715.5|63736|63716|63740.3|63723.2|63728.9|63714|505
1638472200000|2021-12-02 19:10:00|63736.2|63716.2|63731.1|63721.1|63737.3|63722.5|63730.1|63715.1|317
1638472500000|2021-12-02 19:15:00|63731.2|63721.2|63729.6|63719.6|63736.3|63721.5|63728.4|63713.7|323
1638472800000|2021-12-02 19:20:00|63729.3|63719.3|63729.4|63719.4|63730.2|63720.2|63729|63719|230
1638473100000|2021-12-02 19:25:00|63728.9|63718.9|63728.8|63718.8|63736.3|63722.6|63727.3|63712.4|301
1638473400000|2021-12-02 19:30:00|63728.9|63718.9|63737.6|63717.6|63738|63726.7|63727.6|63712.9|298
1638473700000|2021-12-02 19:35:00|63737.5|63717.5|63737.6|63717.6|63738.2|63727.2|63731.1|63717.4|394
1638474000000|2021-12-02 19:40:00|63737.7|63717.7|63730.9|63720.9|63742.1|63727.1|63729.1|63714.5|362
1638474300000|2021-12-02 19:45:00|63731|63721|63732.2|63722.2|63737.3|63722.4|63730.9|63715.8|209
1638474600000|2021-12-02 19:50:00|63732.3|63722.3|63735.1|63725.1|63741.6|63726.2|63730.5|63715.8|280
1638474900000|2021-12-02 19:55:00|63735.2|63725.2|63742.8|63722.8|63743|63727.7|63734.2|63720|355
1638475200000|2021-12-02 20:00:00|63742.5|63722.5|63744|63724|63746|63728.9|63738.7|63721.3|335
1638475500000|2021-12-02 20:05:00|63744.1|63724.1|63739|63719|63744.5|63729.5|63733.3|63718.1|236
1638475800000|2021-12-02 20:10:00|63738.9|63718.9|63743.4|63723.4|63745|63725|63738.6|63718.6|345
1638476100000|2021-12-02 20:15:00|63743.2|63723.2|63744.4|63724.4|63745.6|63729.4|63737.5|63721.8|237
1638476400000|2021-12-02 20:20:00|63744.6|63724.6|63745.6|63725.6|63746.1|63730.7|63739.8|63724.6|199
1638476700000|2021-12-02 20:25:00|63745.5|63725.5|63743.6|63723.6|63745.7|63730.7|63740|63721.4|188
1638477000000|2021-12-02 20:30:00|63743.5|63723.5|63736.8|63726.8|63743.6|63728.5|63733.6|63718.6|213
1638477300000|2021-12-02 20:35:00|63736.9|63726.9|63741.5|63721.5|63742.1|63727|63735.7|63721.1|153
1638477600000|2021-12-02 20:40:00|63741.7|63721.7|63737.3|63717.3|63741.8|63726.4|63735.9|63715.9|230
1638477900000|2021-12-02 20:45:00|63737.2|63717.2|63735.7|63715.7|63737.9|63717.9|63734.6|63714.6|245
1638478200000|2021-12-02 20:50:00|63735.4|63715.4|63735.4|63715.4|63739.8|63723.9|63730.4|63715|337
1638478500000|2021-12-02 20:55:00|63735.5|63715.5|63734.5|63714.5|63736.9|63719.1|63727.8|63709.2|335
1638478800000|2021-12-02 21:00:00|63734.3|63714.3|63733.3|63713.3|63734.5|63714.5|63733.1|63713.1|208
1638479100000|2021-12-02 21:05:00|63733.4|63713.4|63739.6|63719.6|63739.7|63719.7|63731.3|63711.3|201
1638479400000|2021-12-02 21:10:00|63739.7|63719.7|63733.4|63713.4|63741.1|63721.1|63732.2|63712.2|235
1638479700000|2021-12-02 21:15:00|63733.3|63713.3|63732.4|63712.4|63734.1|63714.1|63731.6|63711.6|159
1638480000000|2021-12-02 21:20:00|63732.5|63712.5|63732.1|63712.1|63733.1|63713.1|63731.7|63711.7|128
1638480300000|2021-12-02 21:25:00|63731.9|63711.9|63735.8|63715.8|63736.9|63716.9|63731.5|63711.5|144
1638480600000|2021-12-02 21:30:00|63736.1|63716.1|63736.1|63716.1|63736.7|63716.7|63735.5|63715.5|107
1638480900000|2021-12-02 21:35:00|63736|63716|63735.9|63715.9|63736.7|63716.7|63735.6|63715.6|113
1638481200000|2021-12-02 21:40:00|63736|63716|63736.4|63716.4|63738.8|63718.8|63733.3|63713.3|169
1638481500000|2021-12-02 21:45:00|63736.5|63716.5|63737.4|63717.4|63737.6|63717.6|63735.5|63715.5|111
1638481800000|2021-12-02 21:50:00|63737|63717|63736.4|63716.4|63738|63718|63735.6|63715.6|115
1638482100000|2021-12-02 21:55:00|63736.5|63716.5|63734.8|63714.8|63738.9|63718.9|63732.5|63712.5|136
1638482400000|2021-12-02 22:00:00|63736.1|63716.1|63748.6|63713.8|63752.7|63717.3|63735.8|63711.9|45
1638482700000|2021-12-02 22:05:00|63751.1|63712.9|63740|63720|63752.2|63720.8|63738.5|63711.6|89
1638483000000|2021-12-02 22:10:00|63755.4|63714.2|63761.7|63710.3|63766.2|63721.7|63735.5|63706.9|198
1638483300000|2021-12-02 22:15:00|63753.7|63703.2|63753.3|63713.9|63760|63726.9|63737.7|63702.6|333
1638483600000|2021-12-02 22:20:00|63754|63714|63762|63709.5|63763.9|63719.2|63733.2|63706.6|265
1638483900000|2021-12-02 22:25:00|63761.8|63709.7|63759.1|63708.8|63763.1|63720.5|63731.1|63705.3|226
1638484200000|2021-12-02 22:30:00|63755.9|63709.7|63754.8|63707|63762.4|63720.6|63739.7|63703.2|277
1638484500000|2021-12-02 22:35:00|63755.2|63706.1|63768.1|63705.6|63769|63721.7|63737.7|63703.8|295
1638484800000|2021-12-02 22:40:00|63767.6|63706.2|63763.5|63710|63773|63713.8|63759.3|63698.4|230
1638485100000|2021-12-02 22:45:00|63764.2|63707.7|63763.3|63710.9|63769.7|63717.5|63753.3|63705.4|191
1638485400000|2021-12-02 22:50:00|63761.9|63711.2|63756.5|63715|63768.8|63716.3|63754.9|63704.5|251
1638485700000|2021-12-02 22:55:00|63759.4|63714|63759.9|63713.8|63770.2|63718.6|63757.6|63706.7|183
1638486000000|2021-12-02 23:00:00|63762.9|63711.1|63761.7|63710.3|63771.4|63719|63754.8|63699.4|306
1638486300000|2021-12-02 23:05:00|63761.9|63710.4|63755.3|63714.6|63761.9|63719.4|63751.9|63707.9|432
1638486600000|2021-12-02 23:10:00|63756.5|63714.8|63751.4|63719.8|63757.1|63727.4|63744.7|63711.5|388
1638486900000|2021-12-02 23:15:00|63751.1|63720.3|63751.7|63718.9|63754.8|63726.2|63740.4|63716.2|245
1638487200000|2021-12-02 23:20:00|63745.8|63725.8|63751.7|63719.3|63754|63726.3|63742.1|63715.6|311
1638487500000|2021-12-02 23:25:00|63755|63716.2|63752|63720.4|63757.2|63726|63744.7|63713.5|277
1638487800000|2021-12-02 23:30:00|63752.1|63720.2|63751.3|63719.1|63755.9|63726.7|63743.8|63715.8|257
1638488100000|2021-12-02 23:35:00|63752|63718.6|63755.6|63716.9|63759.6|63726.4|63745|63711.7|247
1638488400000|2021-12-02 23:40:00|63746|63716.7|63756.3|63715.9|63760|63726.3|63745.4|63712.3|223
1638488700000|2021-12-02 23:45:00|63754.6|63717.4|63752.7|63720.2|63756.8|63727|63744.9|63715.2|224
1638489000000|2021-12-02 23:50:00|63751.9|63721.4|63745.1|63725.1|63757.6|63727.7|63744.8|63714.2|405
1638489300000|2021-12-02 23:55:00|63744.9|63724.9|63755.5|63717.3|63757.6|63726|63744.2|63714.5|416
1638489600000|2021-12-03 00:00:00|63754.2|63724.2|63749.1|63729.1|63756.7|63730.5|63748.5|63722.7|311
1638489900000|2021-12-03 00:05:00|63749.2|63729.2|63742.3|63722.3|63749.4|63729.4|63741.9|63721.9|271
1638490200000|2021-12-03 00:10:00|63742.2|63722.2|63749.2|63729.2|63750.3|63730.3|63741.2|63721.2|237
1638490500000|2021-12-03 00:15:00|63748.9|63728.9|63755.9|63735.9|63757.9|63737.9|63748.3|63728.3|385
1638490800000|2021-12-03 00:20:00|63755.8|63735.8|63756.5|63736.5|63758.4|63738.4|63755.5|63735.5|182
1638491100000|2021-12-03 00:25:00|63756.4|63736.4|63757.4|63737.4|63758.3|63738.3|63756|63736|204
1638491400000|2021-12-03 00:30:00|63757.7|63737.7|63757.3|63737.3|63761.4|63741.4|63755.5|63735.5|314
1638491700000|2021-12-03 00:35:00|63757.2|63737.2|63756.5|63736.5|63758.4|63742.8|63750.4|63735.8|305
1638492000000|2021-12-03 00:40:00|63756.6|63736.6|63756.8|63736.8|63758.4|63742.6|63750.1|63735.3|248
1638492300000|2021-12-03 00:45:00|63756.7|63736.7|63761.1|63741.1|63766.6|63746.6|63752.3|63736.5|364
1638492600000|2021-12-03 00:50:00|63760.8|63740.8|63760.1|63740.1|63766.9|63746.9|63757.8|63737.8|500
1638492900000|2021-12-03 00:55:00|63759.9|63739.9|63769.1|63749.1|63769.8|63749.8|63757.8|63737.8|457
1638493200000|2021-12-03 01:00:00|63769|63749|63768.6|63748.6|63771.8|63755|63760.5|63743.7|663
1638493500000|2021-12-03 01:05:00|63768.7|63748.7|63768.2|63748.2|63771|63754.1|63761.2|63743.5|642
1638493800000|2021-12-03 01:10:00|63768|63748|63770.3|63750.3|63772.3|63753.9|63761.3|63744.4|584
1638494100000|2021-12-03 01:15:00|63769.8|63749.8|63774.5|63754.5|63775.1|63755.1|63767.7|63747.7|692
1638494400000|2021-12-03 01:20:00|63774.4|63754.4|63772|63752|63776.5|63758.4|63765.9|63750|531
1638494700000|2021-12-03 01:25:00|63772.1|63752.1|63774.9|63754.9|63779.6|63761.7|63768.1|63751.8|527
1638495000000|2021-12-03 01:30:00|63770.2|63760.2|63761|63751|63787.9|63770.7|63760.7|63745|782
1638495300000|2021-12-03 01:35:00|63761.4|63751.4|63762.6|63752.6|63770.6|63756.3|63758.2|63741.9|737
1638495600000|2021-12-03 01:40:00|63762.7|63752.7|63756.7|63736.7|63767.2|63753.7|63751.9|63735.9|682
1638495900000|2021-12-03 01:45:00|63756.6|63736.6|63751.7|63731.7|63761.8|63749|63746.8|63729.6|809
1638496200000|2021-12-03 01:50:00|63751.8|63731.8|63753.2|63743.2|63761.1|63746.2|63745.6|63731.8|705
1638496500000|2021-12-03 01:55:00|63753.3|63743.3|63753.4|63743.4|63763.3|63747.9|63752.1|63738|646
1638496800000|2021-12-03 02:00:00|63753.5|63743.5|63752.6|63742.6|63759|63749|63750.7|63740.7|548
1638497100000|2021-12-03 02:05:00|63753.1|63743.1|63755.5|63735.5|63759.1|63744.7|63743|63733|498
1638497400000|2021-12-03 02:10:00|63755.6|63735.6|63748|63738|63757.8|63743.1|63747.3|63732.6|580
1638497700000|2021-12-03 02:15:00|63747.7|63737.7|63745.8|63735.8|63753|63739.9|63742.3|63727.3|595
1638498000000|2021-12-03 02:20:00|63745.9|63735.9|63751.3|63741.3|63752.5|63742.5|63745.6|63735.6|467
1638498300000|2021-12-03 02:25:00|63751.2|63741.2|63748.9|63738.9|63760.2|63745.6|63748.5|63733.8|506
1638498600000|2021-12-03 02:30:00|63748.8|63738.8|63751.6|63741.6|63753|63741.9|63747.7|63733|472
1638498900000|2021-12-03 02:35:00|63751.7|63741.7|63752|63742|63753.5|63743.5|63751.4|63741.4|358
1638499200000|2021-12-03 02:40:00|63752.1|63742.1|63762.1|63742.1|63762.6|63747|63749.4|63739.4|467
1638499500000|2021-12-03 02:45:00|63762.3|63742.3|63754.4|63744.4|63763.6|63748.1|63753.6|63741.7|424
1638499800000|2021-12-03 02:50:00|63754.5|63744.5|63756.1|63746.1|63763.1|63748.2|63752.9|63738.4|534
1638500100000|2021-12-03 02:55:00|63757.1|63747.1|63760.1|63750.1|63768.6|63753.5|63753.1|63739.2|723
1638500400000|2021-12-03 03:00:00|63760.3|63750.3|63759.7|63749.7|63766|63751.7|63757.1|63742.5|484
1638500700000|2021-12-03 03:05:00|63758.7|63748.7|63762.6|63752.6|63764|63754|63758.7|63748.7|439
1638501000000|2021-12-03 03:10:00|63762.5|63752.5|63754.8|63744.8|63764.4|63754.4|63753.5|63743.5|538
1638501300000|2021-12-03 03:15:00|63755.7|63745.7|63753.4|63743.4|63762.4|63748.1|63753.1|63739.5|499
1638501600000|2021-12-03 03:20:00|63753.3|63743.3|63753.8|63743.8|63757.5|63747.5|63750.5|63740.5|414
1638501900000|2021-12-03 03:25:00|63753.9|63743.9|63748.2|63738.2|63756.3|63744.1|63747.7|63736.2|389
1638502200000|2021-12-03 03:30:00|63748.1|63738.1|63753.2|63743.2|63757.4|63744.6|63748.1|63736.6|409
1638502500000|2021-12-03 03:35:00|63753.3|63743.3|63747.1|63737.1|63753.6|63743.3|63746.6|63732.1|341
1638502800000|2021-12-03 03:40:00|63747.2|63737.2|63736|63726|63751.7|63737.5|63735.1|63725.1|439
1638503100000|2021-12-03 03:45:00|63735.9|63725.9|63738.2|63728.2|63742.9|63728.8|63735.9|63722.8|319
1638503400000|2021-12-03 03:50:00|63738.3|63728.3|63739.3|63729.3|63743.8|63729.5|63735.7|63722|310
1638503700000|2021-12-03 03:55:00|63739.5|63729.5|63738.1|63728.1|63746.7|63731.8|63738.1|63723.7|429
1638504000000|2021-12-03 04:00:00|63738.2|63728.2|63746.8|63726.8|63748.5|63732.6|63737.2|63723|376
1638504300000|2021-12-03 04:05:00|63746.9|63726.9|63742.7|63732.7|63747.7|63732.8|63741|63726|253
1638504600000|2021-12-03 04:10:00|63742.6|63732.6|63746.3|63726.3|63747.4|63732.7|63741.3|63726.2|335
1638504900000|2021-12-03 04:15:00|63746.4|63726.4|63740.6|63730.6|63746.4|63731|63739.6|63725.5|294
1638505200000|2021-12-03 04:20:00|63740.5|63730.5|63740.6|63730.6|63741.8|63731.8|63739.9|63729.9|316
1638505500000|2021-12-03 04:25:00|63740.8|63730.8|63740.4|63730.4|63740.8|63730.8|63739.1|63729.1|345
1638505800000|2021-12-03 04:30:00|63740.2|63730.2|63739.8|63729.8|63745.6|63732|63739.2|63725.5|320
1638506100000|2021-12-03 04:35:00|63739.7|63729.7|63740.1|63730.1|63744.8|63730.5|63738.6|63724.3|271
1638506400000|2021-12-03 04:40:00|63739.9|63729.9|63741.7|63721.7|63744.2|63729.9|63735.9|63721.1|322
1638506700000|2021-12-03 04:45:00|63741.9|63721.9|63736.1|63726.1|63742|63727.3|63736.1|63721.5|257
1638507000000|2021-12-03 04:50:00|63736.2|63726.2|63738.5|63718.5|63739.5|63726.7|63735.4|63716.2|226
1638507300000|2021-12-03 04:55:00|63738.6|63718.6|63737.8|63727.8|63741.8|63730.8|63732.5|63717|477
1638507600000|2021-12-03 05:00:00|63737.7|63727.7|63736.8|63726.8|63739.1|63729.1|63736.1|63726.1|427
1638507900000|2021-12-03 05:05:00|63736.9|63726.9|63719.6|63709.6|63739.9|63727.1|63719.1|63703.8|471
1638508200000|2021-12-03 05:10:00|63719.5|63709.5|63712.6|63702.6|63723.3|63711.2|63711|63697.7|469
1638508500000|2021-12-03 05:15:00|63712.5|63702.5|63716.3|63706.3|63722.1|63708.2|63711.1|63697|528
1638508800000|2021-12-03 05:20:00|63716.5|63706.5|63715.2|63705.2|63718.1|63708.1|63711.4|63701.4|441
1638509100000|2021-12-03 05:25:00|63715.3|63705.3|63713.1|63703.1|63719.3|63705.4|63711.2|63696.1|553
1638509400000|2021-12-03 05:30:00|63713.2|63703.2|63709.8|63699.8|63717.8|63703.2|63708.3|63691.9|483
1638509700000|2021-12-03 05:35:00|63709.9|63699.9|63702.2|63692.2|63715.5|63700.7|63698.3|63684|496
1638510000000|2021-12-03 05:40:00|63702.3|63692.3|63707.2|63697.2|63713.8|63699.3|63701.2|63691.2|596
1638510300000|2021-12-03 05:45:00|63707.3|63697.3|63708.5|63698.5|63710.2|63700.2|63704|63694|541
1638510600000|2021-12-03 05:50:00|63708.6|63698.6|63708|63698|63713.8|63703.8|63707.1|63697.1|379
1638510900000|2021-12-03 05:55:00|63707.6|63697.6|63703.8|63693.8|63708|63698|63700.7|63690.7|549
1638511200000|2021-12-03 06:00:00|63703.6|63693.6|63695|63685|63704.2|63694.2|63687.7|63677.7|455
1638511500000|2021-12-03 06:05:00|63694.9|63684.9|63694.6|63684.6|63697.3|63687.3|63690.9|63680.9|443
1638511800000|2021-12-03 06:10:00|63694.1|63684.1|63697.2|63687.2|63698.6|63688.6|63693.4|63683.4|387
1638512100000|2021-12-03 06:15:00|63697|63687|63699.3|63689.3|63702.4|63692.4|63696.5|63686.5|378
1638512400000|2021-12-03 06:20:00|63699.4|63689.4|63696.9|63686.9|63701.8|63689.4|63694.7|63681.8|357
1638512700000|2021-12-03 06:25:00|63696.8|63686.8|63701.9|63691.9|63702.2|63692.2|63696.2|63686.2|373
1638513000000|2021-12-03 06:30:00|63701.7|63691.7|63706.5|63696.5|63709.2|63696.7|63701.7|63689.2|357
1638513300000|2021-12-03 06:35:00|63706.4|63696.4|63707.2|63697.2|63711.4|63701.4|63706.3|63696.3|345
1638513600000|2021-12-03 06:40:00|63707.1|63697.1|63714.9|63704.9|63717.9|63705.1|63706.6|63692|419
1638513900000|2021-12-03 06:45:00|63715|63705|63714.3|63704.3|63718.6|63708.6|63713.1|63703.1|307
1638514200000|2021-12-03 06:50:00|63714.1|63704.1|63711.2|63701.2|63720.2|63706|63709|63699|461
1638514500000|2021-12-03 06:55:00|63711.4|63701.4|63705.9|63695.9|63714|63704|63701.6|63687.2|546
1638514800000|2021-12-03 07:00:00|63705.6|63695.6|63705.9|63695.9|63709.6|63697.8|63702.4|63689.6|481
1638515100000|2021-12-03 07:05:00|63705.8|63695.8|63709.3|63699.3|63712.6|63702.4|63705|63692.6|545
1638515400000|2021-12-03 07:10:00|63709.4|63699.4|63714.4|63704.4|63714.7|63704.7|63708|63698|512
1638515700000|2021-12-03 07:15:00|63714.3|63704.3|63711.7|63701.7|63715.7|63705.7|63711.5|63701.5|418
1638516000000|2021-12-03 07:20:00|63711.9|63701.9|63716|63706|63716.2|63706.2|63709.5|63699.5|378
1638516300000|2021-12-03 07:25:00|63715.9|63705.9|63728.7|63718.7|63729.4|63719.4|63715.8|63705.8|415
1638516600000|2021-12-03 07:30:00|63729|63719|63722.2|63712.2|63730.4|63720.4|63721.4|63707.7|498
1638516900000|2021-12-03 07:35:00|63722.3|63712.3|63722.9|63712.9|63728.3|63715|63719.8|63708.3|337
1638517200000|2021-12-03 07:40:00|63723|63713|63721.5|63711.5|63723.5|63713.5|63720.4|63710.4|304
1638517500000|2021-12-03 07:45:00|63721.6|63711.6|63721.1|63711.1|63723.4|63713.4|63719.5|63709.5|386
1638517800000|2021-12-03 07:50:00|63721|63711|63714.2|63704.2|63722.2|63712.2|63712.8|63702.8|520
1638518100000|2021-12-03 07:55:00|63714.3|63704.3|63704.2|63694.2|63714.9|63704.9|63702.4|63692.4|495
1638518400000|2021-12-03 08:00:00|63704|63694|63715|63705|63716.4|63706.4|63703|63693|447
1638518700000|2021-12-03 08:05:00|63714.5|63704.5|63722.7|63712.7|63723|63713|63714.1|63704.1|441
1638519000000|2021-12-03 08:10:00|63722.5|63712.5|63716.3|63706.3|63723.4|63713.4|63715.7|63705.7|363
1638519300000|2021-12-03 08:15:00|63716.4|63706.4|63717.6|63707.6|63722.1|63712.1|63715|63705|384
1638519600000|2021-12-03 08:20:00|63717.7|63707.7|63713.9|63703.9|63728.7|63718.7|63712.3|63697.9|516
1638519900000|2021-12-03 08:25:00|63717.9|63697.9|63715.6|63695.6|63724|63710.9|63710.3|63695.6|535
1638520200000|2021-12-03 08:30:00|63715.7|63695.7|63720|63710|63721.6|63711.6|63710.4|63695.7|489
1638520500000|2021-12-03 08:35:00|63720.3|63710.3|63721.9|63711.9|63726.1|63713.2|63719|63706.1|455
1638520800000|2021-12-03 08:40:00|63721.6|63711.6|63725.3|63715.3|63727|63717|63719.6|63709.6|413
1638521100000|2021-12-03 08:45:00|63725.2|63715.2|63730|63720|63738.2|63723.2|63724.4|63714.4|439
1638521400000|2021-12-03 08:50:00|63729.9|63719.9|63743.9|63733.9|63745|63735|63729.8|63719.8|450
1638521700000|2021-12-03 08:55:00|63744|63734|63743.6|63733.6|63753.2|63743.2|63737.9|63727.9|522
1638522000000|2021-12-03 09:00:00|63743.8|63733.8|63733.8|63723.8|63749.9|63737.2|63730.6|63717.2|449
1638522300000|2021-12-03 09:05:00|63733.9|63723.9|63741.7|63731.7|63741.7|63731.7|63732.4|63720.2|436
1638522600000|2021-12-03 09:10:00|63741.6|63731.6|63737.7|63727.7|63741.8|63731.8|63737.4|63727.4|305
1638522900000|2021-12-03 09:15:00|63738.4|63728.4|63733.7|63723.7|63742.2|63732.2|63733|63723|434
1638523200000|2021-12-03 09:20:00|63733.8|63723.8|63736.8|63726.8|63738.4|63728.4|63730.1|63720.1|474
1638523500000|2021-12-03 09:25:00|63736.6|63726.6|63734|63724|63739.9|63729.9|63731.7|63721.7|444
1638523800000|2021-12-03 09:30:00|63733.9|63723.9|63738.1|63728.1|63743.1|63728.4|63731.4|63717.6|402
1638524100000|2021-12-03 09:35:00|63737.2|63727.2|63735.3|63725.3|63737.2|63727.2|63734.1|63724.1|394
1638524400000|2021-12-03 09:40:00|63735.4|63725.4|63735|63725|63736.6|63726.6|63733.1|63723.1|336
1638524700000|2021-12-03 09:45:00|63735.2|63725.2|63741.5|63721.5|63742.2|63728.4|63733.2|63721.3|386
1638525000000|2021-12-03 09:50:00|63736.6|63726.6|63739.8|63729.8|63744.1|63730.5|63735.7|63722.3|423
1638525300000|2021-12-03 09:55:00|63739.9|63729.9|63740.5|63730.5|63747.6|63734.2|63738|63725.8|472
1638525600000|2021-12-03 10:00:00|63740.3|63730.3|63733.4|63723.4|63744.6|63730.4|63731.1|63721.1|412
1638525900000|2021-12-03 10:05:00|63733.3|63723.3|63730.1|63720.1|63738.7|63723.7|63729.5|63718.4|325
1638526200000|2021-12-03 10:10:00|63730.3|63720.3|63724|63714|63732.8|63722|63722.2|63708.2|338
1638526500000|2021-12-03 10:15:00|63724.6|63714.6|63729.9|63719.9|63734.9|63720.4|63723.1|63708.9|368
1638526800000|2021-12-03 10:20:00|63730|63720|63721.7|63711.7|63736.5|63722.3|63715.6|63700.9|380
1638527100000|2021-12-03 10:25:00|63722.1|63712.1|63719.1|63709.1|63727.1|63713.5|63717|63706.9|405
1638527400000|2021-12-03 10:30:00|63719.3|63709.3|63723.5|63713.5|63723.6|63713.6|63716|63706|363
1638527700000|2021-12-03 10:35:00|63723.4|63713.4|63718.1|63708.1|63731.4|63716.6|63714.3|63699.6|475
1638528000000|2021-12-03 10:40:00|63718|63708|63713.1|63703.1|63720|63710|63712.7|63702.7|379
1638528300000|2021-12-03 10:45:00|63713.2|63703.2|63714.2|63704.2|63716.2|63706.2|63712.1|63702.1|430
1638528600000|2021-12-03 10:50:00|63714.1|63704.1|63716.4|63706.4|63721.4|63707.7|63713.9|63701.4|418
1638528900000|2021-12-03 10:55:00|63716.6|63706.6|63723.8|63703.8|63729.9|63714.8|63716.6|63703.8|439
1638529200000|2021-12-03 11:00:00|63723.9|63703.9|63709.5|63699.5|63724.5|63709.3|63708.3|63693.8|416
1638529500000|2021-12-03 11:05:00|63709.6|63699.6|63709.1|63699.1|63717.7|63703.8|63708.9|63694|376
1638529800000|2021-12-03 11:10:00|63709.2|63699.2|63707.4|63697.4|63713.9|63699.3|63706.6|63693.1|295
1638530100000|2021-12-03 11:15:00|63707.6|63697.6|63704.4|63694.4|63714.7|63700|63703.2|63688.3|365
1638530400000|2021-12-03 11:20:00|63704.3|63694.3|63706.1|63696.1|63711.6|63696.2|63702.6|63687.5|322
1638530700000|2021-12-03 11:25:00|63706|63696|63706.7|63686.7|63711.4|63696.7|63698.6|63683.7|404
1638531000000|2021-12-03 11:30:00|63706.3|63686.3|63701.4|63691.4|63707.5|63694|63701.1|63686|355
1638531300000|2021-12-03 11:35:00|63701.3|63691.3|63700.5|63690.5|63705.5|63691.4|63698.4|63685.1|275
1638531600000|2021-12-03 11:40:00|63700.6|63690.6|63705.6|63695.6|63705.8|63695.8|63696.7|63683|432
1638531900000|2021-12-03 11:45:00|63705.5|63695.5|63702.3|63692.3|63709.1|63696.3|63701.7|63689.1|283
1638532200000|2021-12-03 11:50:00|63702|63692|63708.9|63698.9|63709|63699|63702|63692|425
1638532500000|2021-12-03 11:55:00|63709|63699|63705.8|63695.8|63710.9|63700.9|63704.4|63694.4|296
1638532800000|2021-12-03 12:00:00|63705.7|63695.7|63710.2|63700.2|63716.4|63702.6|63704.9|63694.9|395
1638533100000|2021-12-03 12:05:00|63710.3|63700.3|63722.2|63712.2|63726.6|63712.2|63710|63695.8|407
1638533400000|2021-12-03 12:10:00|63722.1|63712.1|63719.9|63709.9|63723.6|63712.1|63716.3|63702.7|361
1638533700000|2021-12-03 12:15:00|63719.8|63709.8|63716.7|63706.7|63728|63713.2|63716.5|63705.8|340
1638534000000|2021-12-03 12:20:00|63716.9|63706.9|63717.3|63707.3|63723.1|63709.7|63711.2|63696.5|360
1638534300000|2021-12-03 12:25:00|63717.4|63707.4|63719.5|63709.5|63725.2|63710.7|63717.3|63705|267
1638534600000|2021-12-03 12:30:00|63719.4|63709.4|63721.1|63711.1|63727.4|63713.6|63719.4|63704.6|432
1638534900000|2021-12-03 12:35:00|63721|63711|63720.1|63710.1|63722.7|63712.7|63719.5|63709.5|284
1638535200000|2021-12-03 12:40:00|63720|63710|63719.2|63709.2|63725|63711.7|63719.1|63704|291
1638535500000|2021-12-03 12:45:00|63719.1|63709.1|63715.5|63705.5|63724.6|63710.9|63712.9|63702.4|327
1638535800000|2021-12-03 12:50:00|63715.8|63705.8|63716.5|63706.5|63720|63707.3|63714.6|63700|277
1638536100000|2021-12-03 12:55:00|63716.6|63706.6|63714.5|63704.5|63721.6|63707.2|63713.2|63698.5|449
1638536400000|2021-12-03 13:00:00|63714.2|63704.2|63719.1|63699.1|63721.8|63707|63711.9|63697.6|639
1638536700000|2021-12-03 13:05:00|63719|63699|63708.6|63698.6|63719|63705.4|63707.4|63697.4|592
1638537000000|2021-12-03 13:10:00|63708.7|63698.7|63707.6|63697.6|63718.6|63706.7|63705.6|63691.7|493
1638537300000|2021-12-03 13:15:00|63707.8|63697.8|63709|63699|63715.3|63700.4|63704.7|63690|513
1638537600000|2021-12-03 13:20:00|63708.9|63698.9|63714.6|63704.6|63724|63709.1|63707.7|63692.8|560
1638537900000|2021-12-03 13:25:00|63719.8|63699.8|63723.3|63689.6|63726.2|63708|63715.3|63689|639
1638538200000|2021-12-03 13:30:00|63724.3|63691.6|63709.6|63689.6|63728|63696.5|63678|63658|975
1638538500000|2021-12-03 13:35:00|63709.7|63689.7|63699.6|63679.6|63710.7|63694.9|63684.8|63669|1027
1638538800000|2021-12-03 13:40:00|63699.7|63679.7|63702.8|63692.8|63716.9|63701.3|63696.6|63679.7|911
1638539100000|2021-12-03 13:45:00|63703.5|63693.5|63724|63704|63737.8|63717.8|63700.3|63684.1|928
1638539400000|2021-12-03 13:50:00|63723.8|63703.8|63721.8|63701.8|63735.4|63720.6|63715.7|63701|875
1638539700000|2021-12-03 13:55:00|63721.7|63701.7|63718.1|63708.1|63728.4|63712.5|63700.3|63682.8|828
1638540000000|2021-12-03 14:00:00|63717.6|63707.6|63734.4|63724.4|63744.1|63734|63717.5|63707.5|890
1638540300000|2021-12-03 14:05:00|63734.6|63724.6|63757.5|63737.5|63758.5|63742.7|63721|63705.8|819
1638540600000|2021-12-03 14:10:00|63758.2|63738.2|63744|63734|63761.4|63745.6|63743.5|63728.3|815
1638540900000|2021-12-03 14:15:00|63743.3|63733.3|63742.4|63732.4|63755.3|63740|63737.9|63724.6|847
1638541200000|2021-12-03 14:20:00|63742.3|63732.3|63752.6|63742.6|63758.1|63743.7|63740.6|63725.6|751
1638541500000|2021-12-03 14:25:00|63752.5|63742.5|63742.5|63732.5|63753.4|63743.4|63740.6|63728|657
1638541800000|2021-12-03 14:30:00|63742.1|63732.1|63772.8|63752.8|63773.1|63758.1|63730.5|63718.1|934
1638542100000|2021-12-03 14:35:00|63772.6|63752.6|63756.8|63746.8|63776.5|63761.5|63754.9|63740.5|838
1638542400000|2021-12-03 14:40:00|63756.9|63746.9|63771.4|63751.4|63774.5|63759.5|63755.4|63740.6|756
1638542700000|2021-12-03 14:45:00|63771.6|63751.6|63767.1|63757.1|63778.6|63765.6|63763.8|63748.8|776
1638543000000|2021-12-03 14:50:00|63767.2|63757.2|63772.2|63762.2|63775.9|63762.2|63758|63748|793
1638543300000|2021-12-03 14:55:00|63771.8|63761.8|63775.7|63755.7|63777.1|63762|63763.8|63749|764
1638543600000|2021-12-03 15:00:00|63777.1|63757.1|63781.1|63771.1|63785.9|63773.9|63772.3|63756.8|777
1638543900000|2021-12-03 15:05:00|63780.8|63770.8|63785|63775|63786.5|63776.5|63777.4|63767.4|615
1638544200000|2021-12-03 15:10:00|63784.2|63774.2|63795.2|63785.2|63795.6|63785.6|63775.5|63765.5|634
1638544500000|2021-12-03 15:15:00|63796.5|63786.5|63786.7|63776.7|63799.1|63789.1|63781|63768.7|689
1638544800000|2021-12-03 15:20:00|63786.6|63776.6|63780.1|63770.1|63792.2|63777.1|63779.8|63766.7|601
1638545100000|2021-12-03 15:25:00|63779.9|63769.9|63790.1|63780.1|63792.6|63780.7|63776.5|63765.8|684
1638545400000|2021-12-03 15:30:00|63790.3|63780.3|63794.8|63784.8|63800.4|63786.6|63786.7|63776.7|692
1638545700000|2021-12-03 15:35:00|63794.9|63784.9|63794.2|63784.2|63799|63786|63787.2|63776.1|630
1638546000000|2021-12-03 15:40:00|63794.1|63784.1|63796.2|63786.2|63801.4|63789.5|63789.1|63779.1|593
1638546300000|2021-12-03 15:45:00|63796.3|63786.3|63798.9|63788.9|63805.5|63793.7|63795.2|63785|613
1638546600000|2021-12-03 15:50:00|63798.7|63788.7|63787.5|63767.5|63801.4|63788.8|63771.9|63761.5|751
1638546900000|2021-12-03 15:55:00|63787.4|63767.4|63777.5|63767.5|63796.9|63783.5|63774.3|63759.5|792
1638547200000|2021-12-03 16:00:00|63777.6|63767.6|63781.4|63771.4|63793.3|63778.6|63777.6|63765.7|748
1638547500000|2021-12-03 16:05:00|63781.6|63771.6|63757.8|63747.8|63789.8|63774.9|63757.2|63742.1|768
1638547800000|2021-12-03 16:10:00|63758|63748|63772.1|63752.1|63772.8|63761.9|63753.9|63739.2|755
1638548100000|2021-12-03 16:15:00|63772|63752|63779.3|63769.3|63787.5|63772.4|63761.8|63747.8|730
1638548400000|2021-12-03 16:20:00|63779.4|63769.4|63775.4|63765.4|63787.5|63773|63772.4|63759.9|712
1638548700000|2021-12-03 16:25:00|63775.5|63765.5|63762.2|63752.2|63776.5|63766.5|63762|63747.6|646
1638549000000|2021-12-03 16:30:00|63762.4|63752.4|63759.9|63749.9|63764.7|63752.8|63756|63741.5|702
1638549300000|2021-12-03 16:35:00|63760.3|63750.3|63761.7|63751.7|63767|63752.8|63755.9|63741.4|731
1638549600000|2021-12-03 16:40:00|63761.5|63751.5|63774.6|63754.6|63775.1|63759.1|63759.5|63744.6|734
1638549900000|2021-12-03 16:45:00|63774.7|63754.7|63770.3|63760.3|63782.9|63769.5|63769.6|63754.2|744
1638550200000|2021-12-03 16:50:00|63770.4|63760.4|63767.5|63747.5|63783.1|63769|63762.3|63746.9|800
1638550500000|2021-12-03 16:55:00|63767.4|63747.4|63767|63757|63777.1|63763|63762.3|63747.3|734
1638550800000|2021-12-03 17:00:00|63767.1|63757.1|63775|63765|63778|63765.5|63766.2|63751.6|554
1638551100000|2021-12-03 17:05:00|63774.9|63764.9|63775.8|63765.8|63787.9|63772.1|63772.9|63758.7|486
1638551400000|2021-12-03 17:10:00|63776.1|63766.1|63779|63769|63783|63769.4|63768.9|63758.3|531
1638551700000|2021-12-03 17:15:00|63779.4|63769.4|63768.9|63758.9|63781|63771|63766.6|63752.5|628
1638552000000|2021-12-03 17:20:00|63769.1|63759.1|63763.7|63753.7|63779.6|63764.7|63763.3|63747.9|610
1638552300000|2021-12-03 17:25:00|63763.6|63753.6|63745.4|63725.4|63768.8|63755|63743.1|63723.1|748
1638552600000|2021-12-03 17:30:00|63745.2|63725.2|63736.6|63716.6|63748.8|63734.1|63735.9|63715.9|742
1638552900000|2021-12-03 17:35:00|63736.5|63716.5|63727.6|63707.6|63738|63718|63722.3|63702.3|761
1638553200000|2021-12-03 17:40:00|63727.7|63707.7|63724.4|63714.4|63729.9|63715.2|63718.4|63702.9|749
1638553500000|2021-12-03 17:45:00|63724.3|63714.3|63733.5|63723.5|63740.8|63726.5|63723.4|63708.1|690
1638553800000|2021-12-03 17:50:00|63733.7|63723.7|63737.2|63727.2|63742.8|63728.6|63729.4|63714.5|714
1638554100000|2021-12-03 17:55:00|63737.1|63727.1|63740.4|63730.4|63750.8|63735.9|63735.3|63722.5|580
1638554400000|2021-12-03 18:00:00|63740.5|63730.5|63747.5|63737.5|63753.4|63738.8|63740.5|63726.1|682
1638554700000|2021-12-03 18:05:00|63747.4|63737.4|63735.1|63725.1|63751|63738|63733|63718.3|642
1638555000000|2021-12-03 18:10:00|63735|63725|63736.4|63726.4|63745.9|63731.4|63734.9|63724.9|588
1638555300000|2021-12-03 18:15:00|63736.5|63726.5|63732.5|63722.5|63743.7|63730.5|63731.8|63717.7|593
1638555600000|2021-12-03 18:20:00|63732.4|63722.4|63725.6|63715.6|63735.7|63722.9|63723.8|63709.1|602
1638555900000|2021-12-03 18:25:00|63725.5|63715.5|63730.5|63720.5|63734.4|63721.2|63724.8|63710.3|688
1638556200000|2021-12-03 18:30:00|63730.4|63720.4|63730.6|63720.6|63739.1|63725.8|63727.3|63713.9|597
1638556500000|2021-12-03 18:35:00|63730.7|63720.7|63739.7|63729.7|63750.7|63736.6|63730.7|63717.2|619
1638556800000|2021-12-03 18:40:00|63739.8|63729.8|63744.5|63724.5|63747.3|63732.1|63737|63721.2|581
1638557100000|2021-12-03 18:45:00|63744.7|63724.7|63742.3|63732.3|63752.3|63738.2|63737.7|63722.9|546
1638557400000|2021-12-03 18:50:00|63742.4|63732.4|63747.3|63737.3|63752.1|63737.7|63738.6|63724.9|609
1638557700000|2021-12-03 18:55:00|63747.4|63737.4|63740.9|63730.9|63751.4|63738.5|63740.2|63725.8|435
1638558000000|2021-12-03 19:00:00|63741.1|63731.1|63745.7|63735.7|63751.1|63736.1|63741.1|63726.9|501
1638558300000|2021-12-03 19:05:00|63745.6|63735.6|63751.9|63731.9|63753.1|63738.6|63742.5|63727.5|466
1638558600000|2021-12-03 19:10:00|63752|63732|63746.3|63736.3|63753|63739|63743.2|63728.7|456
1638558900000|2021-12-03 19:15:00|63746.4|63736.4|63736|63726|63751.5|63736.8|63734.9|63721.1|489
1638559200000|2021-12-03 19:20:00|63735.8|63725.8|63729.8|63719.8|63753.1|63737.8|63729|63714.5|602
1638559500000|2021-12-03 19:25:00|63729.9|63719.9|63730|63720|63736.2|63721.2|63726.3|63713.2|508
1638559800000|2021-12-03 19:30:00|63730.2|63720.2|63732.6|63722.6|63738.6|63722.9|63728|63713.9|472
1638560100000|2021-12-03 19:35:00|63732.5|63722.5|63735.2|63725.2|63741.8|63727.3|63730.9|63716.9|526
1638560400000|2021-12-03 19:40:00|63735.6|63725.6|63729|63719|63741.1|63726.2|63727.2|63711|441
1638560700000|2021-12-03 19:45:00|63728.7|63718.7|63735.5|63725.5|63740.7|63725.7|63728.2|63713.7|377
1638561000000|2021-12-03 19:50:00|63735.4|63725.4|63742.4|63722.4|63742.8|63726.1|63734|63718.9|359
1638561300000|2021-12-03 19:55:00|63742.5|63722.5|63748.3|63728.3|63748.5|63732.5|63735.1|63720.5|395
1638561600000|2021-12-03 20:00:00|63748.2|63728.2|63738.9|63728.9|63751.4|63736.6|63738.9|63724.7|342
1638561900000|2021-12-03 20:05:00|63739|63729|63749.1|63729.1|63752.7|63737.7|63739|63726.6|457
1638562200000|2021-12-03 20:10:00|63749.2|63729.2|63743.8|63723.8|63749.4|63733.9|63738.8|63723.6|418
1638562500000|2021-12-03 20:15:00|63739.9|63729.9|63744.4|63724.4|63747.5|63731.9|63737|63721.7|408
1638562800000|2021-12-03 20:20:00|63743.9|63723.9|63741.8|63721.8|63745.6|63729.3|63736.7|63720.5|404
1638563100000|2021-12-03 20:25:00|63741.5|63721.5|63744.5|63724.5|63744.8|63724.8|63732|63716|432
1638563400000|2021-12-03 20:30:00|63744.6|63724.6|63742.9|63722.9|63746.3|63727.9|63737.9|63720.4|373
1638563700000|2021-12-03 20:35:00|63743|63723|63745.7|63725.7|63748.3|63732.6|63737.6|63722.5|292
1638564000000|2021-12-03 20:40:00|63745.9|63725.9|63745.6|63725.6|63751.4|63734.8|63743.6|63724.9|321
1638564300000|2021-12-03 20:45:00|63745.7|63725.7|63742.9|63722.9|63748.8|63733.2|63742.1|63722.2|412
1638564600000|2021-12-03 20:50:00|63742.6|63722.6|63744|63724|63744.8|63724.8|63740.3|63720.3|493
1638564900000|2021-12-03 20:55:00|63743.8|63723.8|63737.4|63717.4|63744.2|63728.2|63732.8|63712.8|498
1638565200000|2021-12-03 21:00:00|63736.9|63716.9|63742.1|63722.1|63742.5|63722.5|63736.1|63716.1|412
1638565500000|2021-12-03 21:05:00|63741.8|63721.8|63736.3|63716.3|63745.5|63725.5|63735.1|63715.1|290
1638565800000|2021-12-03 21:10:00|63735.2|63715.2|63729.7|63709.7|63736.7|63716.7|63728.5|63708.5|250
1638566100000|2021-12-03 21:15:00|63729.6|63709.6|63732.3|63712.3|63732.6|63712.6|63723.6|63703.6|384
1638566400000|2021-12-03 21:20:00|63732.8|63712.8|63743.5|63723.5|63746.8|63726.8|63732.8|63712.8|271
1638566700000|2021-12-03 21:25:00|63742.9|63722.9|63742.7|63722.7|63743.1|63723.1|63742.3|63722.3|84
1638567000000|2021-12-03 21:30:00|63742.8|63722.8|63742.8|63722.8|63743.4|63723.4|63742.3|63722.3|137
1638567300000|2021-12-03 21:35:00|63743|63723|63746.2|63726.2|63750.3|63730.3|63742.1|63722.1|143
1638567600000|2021-12-03 21:40:00|63746.1|63726.1|63746.9|63726.9|63747.4|63727.4|63745.4|63725.4|122
1638567900000|2021-12-03 21:45:00|63747.1|63727.1|63742.1|63722.1|63747.1|63727.1|63741.5|63721.5|136
1638568200000|2021-12-03 21:50:00|63742.2|63722.2|63738.8|63718.8|63742.6|63722.6|63734.2|63714.2|198
1638568500000|2021-12-03 21:55:00|63738.6|63718.6|63741.6|63721.6|63747|63727|63733.4|63713.4|164
1638738000000|2021-12-05 21:00:00|63790.3|63708.7|63778.8|63698.1|63794.3|63738.5|63760.5|63698.1|20
1638738300000|2021-12-05 21:05:00|63760.5|63738.5|63750.4|63728.4|63794.3|63738.5|63750.4|63698.1|14
1638738600000|2021-12-05 21:10:00|63790.3|63708.7|63752.7|63730.7|63794.3|63738.5|63749.9|63704.7|24
1638738900000|2021-12-05 21:15:00|63752.3|63730.3|63750.2|63728.2|63794.3|63730.3|63749.9|63704|13
1638739200000|2021-12-05 21:20:00|63760.5|63738.5|63751.9|63729.9|63794.3|63738.5|63749.9|63704.7|34
1638739500000|2021-12-05 21:25:00|63794.3|63704.7|63755.6|63733.6|63794.3|63738.5|63749.9|63704.7|23
1638739800000|2021-12-05 21:30:00|63751.9|63729.9|63750.8|63728.8|63794.3|63730.3|63750.1|63701.4|15
1638740100000|2021-12-05 21:35:00|63778.9|63701.4|63778.9|63701.4|63794.3|63738.5|63749.9|63701.4|25
1638740400000|2021-12-05 21:40:00|63750.1|63728.1|63778.9|63699.9|63794.3|63738.5|63749.9|63699.9|28
1638740700000|2021-12-05 21:45:00|63791.6|63704.2|63770.6|63685.6|63794.3|63738.5|63749.9|63685.6|26
1638741000000|2021-12-05 21:50:00|63790.3|63708.7|63788.9|63707.7|63794.3|63738.5|63749.4|63679.8|25
1638741300000|2021-12-05 21:55:00|63775.6|63679.8|63749.2|63727.2|63794.3|63738.5|63749.2|63679.8|18
1638741600000|2021-12-05 22:00:00|63748.9|63726.9|63794.5|63705.7|63810.4|63738|63746.2|63674.1|48
1638741900000|2021-12-05 22:05:00|63747.5|63727.5|63791.6|63696.7|63804.8|63730.4|63747.5|63663.6|65
1638742200000|2021-12-05 22:10:00|63778.6|63694.3|63781.6|63703|63808.9|63711|63774.5|63680.6|115
1638742500000|2021-12-05 22:15:00|63782.7|63703.1|63788.4|63699.1|63796.5|63722.7|63762.2|63697.7|116
1638742800000|2021-12-05 22:20:00|63793.8|63701.3|63785.9|63700.1|63797.6|63716.3|63764.3|63694.6|105
1638743100000|2021-12-05 22:25:00|63788.9|63698.2|63789.9|63705.8|63797.5|63717.1|63768.4|63694.7|106
1638743400000|2021-12-05 22:30:00|63778.6|63702.4|63787|63700.4|63796.8|63724.4|63765.8|63689.8|129
1638743700000|2021-12-05 22:35:00|63788.5|63700.5|63778.6|63688|63796.3|63712.8|63774.9|63688|120
1638744000000|2021-12-05 22:40:00|63787.3|63693|63781.7|63689.8|63796.7|63712|63772.8|63680.5|95
1638744300000|2021-12-05 22:45:00|63783.6|63692.1|63794.8|63700.3|63796.3|63724.7|63769.7|63676.5|119
1638744600000|2021-12-05 22:50:00|63789.6|63699.5|63784.2|63697.8|63797.2|63720.1|63775.6|63682|131
1638744900000|2021-12-05 22:55:00|63786.9|63698.1|63782.8|63701.9|63794|63719|63774.4|63697|131
1638745200000|2021-12-05 23:00:00|63782.9|63701.8|63789|63701.6|63798.9|63720|63773.4|63693.6|297
1638745500000|2021-12-05 23:05:00|63791.6|63699.4|63793.8|63697.8|63801|63715.8|63758.5|63695.8|203
1638745800000|2021-12-05 23:10:00|63791.1|63698.7|63785.8|63703.9|63797.8|63720.7|63766.7|63697.5|182
1638746100000|2021-12-05 23:15:00|63783.1|63708.4|63782.1|63704.2|63790.8|63724.7|63764.9|63701.8|169
1638746400000|2021-12-05 23:20:00|63784.2|63703.3|63783.4|63708.3|63794.2|63724.9|63760.5|63696.9|160
1638746700000|2021-12-05 23:25:00|63782.9|63709|63781.9|63705.7|63794.3|63724.1|63759.9|63697.7|144
1638747000000|2021-12-05 23:30:00|63781.2|63705.8|63779.9|63706.1|63791.1|63722.6|63765.5|63700.5|158
1638747300000|2021-12-05 23:35:00|63781.3|63703.7|63783.6|63705.6|63794.5|63712.4|63774|63697.5|155
1638747600000|2021-12-05 23:40:00|63782.7|63707.3|63771.7|63714|63792.4|63719.6|63765.6|63696.2|307
1638747900000|2021-12-05 23:45:00|63769.9|63713.4|63773.1|63715.5|63779.3|63717.7|63765.3|63707.6|143
1638748200000|2021-12-05 23:50:00|63770.4|63718.5|63776|63733.9|63778.6|63737|63765|63705.5|223
1638748500000|2021-12-05 23:55:00|63775.4|63734.1|63769.7|63737.4|63777.8|63746|63763.2|63734.1|254
1638748800000|2021-12-06 00:00:00|63771.5|63738.1|63753.9|63733.9|63771.5|63745.7|63749.2|63728.4|575
1638749100000|2021-12-06 00:05:00|63754|63734|63747.9|63727.9|63756.6|63736.6|63723|63703|465
1638749400000|2021-12-06 00:10:00|63748|63728|63751.1|63731.1|63752.1|63732.1|63747.6|63727.6|230
1638749700000|2021-12-06 00:15:00|63751.5|63731.5|63759.8|63739.8|63761.1|63741.1|63750.8|63730.8|329
1638750000000|2021-12-06 00:20:00|63759.9|63739.9|63753.4|63733.4|63760|63740|63752.7|63732.7|309
1638750300000|2021-12-06 00:25:00|63753.5|63733.5|63754.2|63734.2|63754.2|63734.2|63750.7|63730.7|214
1638750600000|2021-12-06 00:30:00|63754.7|63734.7|63757.4|63737.4|63761.3|63741.3|63752.3|63732.3|400
1638750900000|2021-12-06 00:35:00|63757.6|63737.6|63759.1|63739.1|63759.6|63739.6|63756.8|63736.8|273
1638751200000|2021-12-06 00:40:00|63759|63739|63760.3|63740.3|63763.1|63743.1|63750.7|63735.5|363
1638751500000|2021-12-06 00:45:00|63760.1|63740.1|63754.5|63734.5|63762.2|63742.2|63753.5|63733.5|384
1638751800000|2021-12-06 00:50:00|63754.6|63734.6|63744|63724|63755|63738.7|63744|63724|420
1638752100000|2021-12-06 00:55:00|63744.1|63724.1|63738.1|63718.1|63746.3|63726.3|63736.4|63716.4|500
1638752400000|2021-12-06 01:00:00|63738.3|63718.3|63748.9|63728.9|63749.6|63734.5|63730.4|63714.8|727
1638752700000|2021-12-06 01:05:00|63748.8|63728.8|63745.3|63725.3|63749.4|63734.4|63739.7|63725.1|552
1638753000000|2021-12-06 01:10:00|63744.9|63724.9|63745.1|63725.1|63750.4|63734.1|63738.9|63723.2|668
1638753300000|2021-12-06 01:15:00|63745.3|63725.3|63745.8|63725.8|63748.9|63732.3|63740.5|63723.1|621
1638753600000|2021-12-06 01:20:00|63745.7|63725.7|63741.1|63721.1|63745.8|63729.1|63733.7|63718.8|520
1638753900000|2021-12-06 01:25:00|63740.4|63720.4|63737.6|63717.6|63741.4|63725.8|63732|63716.5|508
1638754200000|2021-12-06 01:30:00|63737.5|63717.5|63731|63721|63745|63729.6|63730.6|63714.9|842
1638754500000|2021-12-06 01:35:00|63730.9|63720.9|63733.2|63723.2|63742.7|63726.6|63730.5|63716|706
1638754800000|2021-12-06 01:40:00|63733.3|63723.3|63725|63715|63740.6|63726.5|63719.2|63707.3|613
1638755100000|2021-12-06 01:45:00|63725.1|63715.1|63716.6|63706.6|63725.4|63715.4|63711.9|63701.9|627
1638755400000|2021-12-06 01:50:00|63716.3|63706.3|63711.9|63691.9|63717.8|63707.8|63701.5|63688.7|673
1638755700000|2021-12-06 01:55:00|63711.7|63691.7|63698|63688|63712.8|63697.1|63696.1|63681.8|724
1638756000000|2021-12-06 02:00:00|63698.2|63688.2|63703.7|63693.7|63710.2|63695.8|63697.4|63685.7|632
1638756300000|2021-12-06 02:05:00|63703.6|63693.6|63713.3|63703.3|63713.9|63703.9|63702|63690.4|555
1638756600000|2021-12-06 02:10:00|63713.6|63703.6|63698.2|63688.2|63713.6|63703.6|63698.1|63688.1|535
1638756900000|2021-12-06 02:15:00|63698|63688|63701.2|63691.2|63709.2|63692.7|63688|63678|591
1638757200000|2021-12-06 02:20:00|63701.1|63691.1|63704.5|63694.5|63715.1|63696.6|63700.6|63687.2|635
1638757500000|2021-12-06 02:25:00|63704.4|63694.4|63718.1|63698.1|63719.4|63703.3|63704.1|63690.2|505
1638757800000|2021-12-06 02:30:00|63718.5|63698.5|63714.5|63704.5|63718.5|63705|63709.3|63693.5|562
1638758100000|2021-12-06 02:35:00|63714.6|63704.6|63708.3|63698.3|63721.9|63706.2|63707.3|63695.3|568
1638758400000|2021-12-06 02:40:00|63708.4|63698.4|63715.3|63705.3|63722.2|63712.2|63708.4|63693.6|625
1638758700000|2021-12-06 02:45:00|63715.5|63705.5|63714.7|63704.7|63722.9|63708.9|63711.5|63698|647
1638759000000|2021-12-06 02:50:00|63714.6|63704.6|63708.8|63698.8|63720.9|63707.1|63708.4|63694.7|705
1638759300000|2021-12-06 02:55:00|63708.7|63698.7|63705.8|63695.8|63713|63703|63698.5|63685.6|680
1638759600000|2021-12-06 03:00:00|63705.9|63695.9|63713.7|63703.7|63717.6|63705.6|63699.9|63688.1|635
1638759900000|2021-12-06 03:05:00|63713.8|63703.8|63710.5|63700.5|63717.3|63704.9|63706.1|63691.2|645
1638760200000|2021-12-06 03:10:00|63710.4|63700.4|63710.1|63700.1|63714.7|63704.7|63707.6|63693|612
1638760500000|2021-12-06 03:15:00|63710|63700|63713.8|63693.8|63716.1|63701.6|63707.8|63692|627
1638760800000|2021-12-06 03:20:00|63714|63694|63714|63694|63715.8|63701.3|63708.1|63692.9|624
1638761100000|2021-12-06 03:25:00|63714.1|63694.1|63713|63693|63715.2|63702.2|63706.9|63692.1|566
1638761400000|2021-12-06 03:30:00|63712.9|63692.9|63710.5|63700.5|63713|63701.1|63706.4|63691.8|403
1638761700000|2021-12-06 03:35:00|63710.7|63700.7|63709.7|63699.7|63713.2|63700.8|63707.4|63692.9|397
1638762000000|2021-12-06 03:40:00|63709.6|63699.6|63709.4|63699.4|63715.5|63701.7|63707|63693|571
1638762300000|2021-12-06 03:45:00|63709.5|63699.5|63711.4|63701.4|63711.6|63701.6|63705.7|63695.7|448
1638762600000|2021-12-06 03:50:00|63711.3|63701.3|63711.1|63701.1|63716.6|63703.5|63709.9|63696.2|347
1638762900000|2021-12-06 03:55:00|63711|63701|63701.2|63691.2|63715.3|63701.5|63700.8|63690.8|409
1638763200000|2021-12-06 04:00:00|63701|63691|63699.5|63689.5|63702.4|63692.4|63698|63688|302
1638763500000|2021-12-06 04:05:00|63699.2|63689.2|63702.1|63692.1|63707.4|63693.3|63698.5|63687.1|356
1638763800000|2021-12-06 04:10:00|63702.2|63692.2|63701.9|63691.9|63707.8|63692.9|63701.8|63687.4|265
1638764100000|2021-12-06 04:15:00|63702|63692|63700.8|63690.8|63702.2|63692.2|63700.2|63690.2|302
1638764400000|2021-12-06 04:20:00|63700.7|63690.7|63703.4|63693.4|63704.2|63694.2|63700.1|63690.1|313
1638764700000|2021-12-06 04:25:00|63703.5|63693.5|63704.6|63694.6|63707.4|63694.7|63701.9|63687.4|319
1638765000000|2021-12-06 04:30:00|63704.5|63694.5|63708.6|63688.6|63710.6|63695.9|63703.6|63687.6|430
1638765300000|2021-12-06 04:35:00|63708.2|63688.2|63711.1|63691.1|63711.1|63694.3|63703.3|63688|386
1638765600000|2021-12-06 04:40:00|63710.9|63690.9|63710.1|63690.1|63711.3|63696.9|63704.9|63689.8|427
1638765900000|2021-12-06 04:45:00|63709.9|63689.9|63705.9|63695.9|63712.6|63698.8|63704.8|63689.4|448
1638766200000|2021-12-06 04:50:00|63705.8|63695.8|63706.7|63696.7|63707.1|63697.1|63705.7|63695.7|221
1638766500000|2021-12-06 04:55:00|63706.8|63696.8|63707.7|63697.7|63712.1|63697.8|63705.8|63692.1|273
1638766800000|2021-12-06 05:00:00|63707.6|63697.6|63707|63697|63708|63698|63706.3|63696.3|336
1638767100000|2021-12-06 05:05:00|63706.9|63696.9|63705.8|63695.8|63707.8|63697.8|63705.5|63695.5|360
1638767400000|2021-12-06 05:10:00|63705.9|63695.9|63704.6|63694.6|63706.2|63696.2|63703.8|63693.8|199
1638767700000|2021-12-06 05:15:00|63704.7|63694.7|63705.1|63695.1|63706.6|63696.6|63704.3|63694.3|257
1638768000000|2021-12-06 05:20:00|63705.4|63695.4|63705.4|63695.4|63707.1|63697.1|63704.5|63694.5|316
1638768300000|2021-12-06 05:25:00|63705.6|63695.6|63705.8|63695.8|63706.4|63696.4|63704.4|63694.4|422
1638768600000|2021-12-06 05:30:00|63706|63696|63706.5|63696.5|63709.6|63699.6|63705.4|63695.4|458
1638768900000|2021-12-06 05:35:00|63706.4|63696.4|63706.8|63696.8|63707.7|63697.7|63705.2|63695.2|466
1638769200000|2021-12-06 05:40:00|63707.1|63697.1|63716.8|63706.8|63722.8|63707.6|63706.2|63695.8|576
1638769500000|2021-12-06 05:45:00|63716.7|63706.7|63718.5|63708.5|63722.6|63712.6|63714.6|63699.6|470
1638769800000|2021-12-06 05:50:00|63718.1|63708.1|63719.6|63709.6|63721.6|63711.6|63717.6|63707.6|404
1638770100000|2021-12-06 05:55:00|63719.3|63709.3|63726.7|63716.7|63734.1|63719.2|63716.9|63702|499
1638770400000|2021-12-06 06:00:00|63726.6|63716.6|63723.3|63713.3|63729.5|63719.5|63723.2|63713.2|504
1638770700000|2021-12-06 06:05:00|63723.4|63713.4|63722.8|63712.8|63724.7|63714.7|63720.3|63710.3|425
1638771000000|2021-12-06 06:10:00|63722.7|63712.7|63721|63711|63725|63715|63720.6|63710.6|439
1638771300000|2021-12-06 06:15:00|63720.9|63710.9|63737.1|63727.1|63742.3|63732.3|63720.6|63710.6|530
1638771600000|2021-12-06 06:20:00|63737.2|63727.2|63739|63729|63739.8|63729.8|63734|63724|413
1638771900000|2021-12-06 06:25:00|63738.9|63728.9|63732.8|63722.8|63742.2|63732.2|63729.5|63719.5|566
1638772200000|2021-12-06 06:30:00|63732.9|63722.9|63730.2|63720.2|63733.5|63723.5|63725.7|63715.7|617
1638772500000|2021-12-06 06:35:00|63730.1|63720.1|63733.2|63723.2|63736.2|63726.2|63727.2|63717.2|549
1638772800000|2021-12-06 06:40:00|63733.5|63723.5|63733.3|63723.3|63737.4|63727.4|63726.4|63716.4|547
1638773100000|2021-12-06 06:45:00|63733.2|63723.2|63735.4|63725.4|63737.1|63727.1|63727|63717|398
1638773400000|2021-12-06 06:50:00|63735.5|63725.5|63729.7|63719.7|63740.3|63730.3|63728.5|63718.5|504
1638773700000|2021-12-06 06:55:00|63730|63720|63729.7|63719.7|63734.2|63724.2|63727.3|63717.3|527
1638774000000|2021-12-06 07:00:00|63729.1|63719.1|63737.9|63727.9|63738.1|63728.1|63729.1|63719.1|583
1638774300000|2021-12-06 07:05:00|63737.8|63727.8|63738.5|63728.5|63741.9|63731.9|63735.2|63725.2|552
1638774600000|2021-12-06 07:10:00|63738.9|63728.9|63746.5|63736.5|63749.2|63739.2|63738.5|63728.5|554
1638774900000|2021-12-06 07:15:00|63746.7|63736.7|63744.3|63734.3|63750.5|63740.5|63740.7|63730.7|482
1638775200000|2021-12-06 07:20:00|63744.4|63734.4|63744.7|63734.7|63746.3|63736.3|63738.9|63728.9|496
1638775500000|2021-12-06 07:25:00|63744.8|63734.8|63747|63737|63751.4|63741.4|63742.1|63732.1|603
1638775800000|2021-12-06 07:30:00|63747.2|63737.2|63752.5|63742.5|63754|63744|63745.2|63730.2|587
1638776100000|2021-12-06 07:35:00|63752.4|63742.4|63751.3|63741.3|63753.9|63743.2|63748.3|63733.2|459
1638776400000|2021-12-06 07:40:00|63751.6|63741.6|63752.7|63742.7|63762.3|63749.5|63748.9|63734.4|477
1638776700000|2021-12-06 07:45:00|63752.8|63742.8|63755.4|63745.4|63760.8|63747.9|63752.1|63738.1|469
1638777000000|2021-12-06 07:50:00|63755.3|63745.3|63754.4|63734.4|63765.4|63750.5|63748.6|63734|574
1638777300000|2021-12-06 07:55:00|63755|63735|63737.9|63727.9|63755.1|63740.8|63735.8|63720.8|643
1638777600000|2021-12-06 08:00:00|63738.1|63728.1|63740.2|63730.2|63746.2|63730.8|63732.1|63718.4|669
1638777900000|2021-12-06 08:05:00|63740.5|63730.5|63736.3|63726.3|63749.3|63734.5|63736|63721.9|512
1638778200000|2021-12-06 08:10:00|63736.2|63726.2|63727.6|63717.6|63741.3|63726.6|63727.1|63711.2|533
1638778500000|2021-12-06 08:15:00|63727.5|63717.5|63734.6|63724.6|63740.9|63725.8|63727.2|63712.5|624
1638778800000|2021-12-06 08:20:00|63734.7|63724.7|63736.3|63726.3|63740.2|63726.6|63732.3|63717.6|479
1638779100000|2021-12-06 08:25:00|63736.2|63726.2|63735.9|63725.9|63747.7|63733.4|63733.9|63720.7|579
1638779400000|2021-12-06 08:30:00|63736|63726|63743|63733|63748.2|63734.7|63733.8|63718.8|497
1638779700000|2021-12-06 08:35:00|63742.9|63732.9|63741.3|63731.3|63748.2|63733.1|63738|63723.3|436
1638780000000|2021-12-06 08:40:00|63741.2|63731.2|63745.8|63735.8|63751.8|63736.6|63739.7|63725.2|505
1638780300000|2021-12-06 08:45:00|63745.9|63735.9|63743.1|63733.1|63751.8|63736.7|63740.4|63725.3|477
1638780600000|2021-12-06 08:50:00|63743|63733|63745.3|63735.3|63747.8|63737.8|63737.9|63723.6|408
1638780900000|2021-12-06 08:55:00|63745.4|63735.4|63732.4|63722.4|63749|63737.9|63730.5|63717.6|537
1638781200000|2021-12-06 09:00:00|63732.3|63722.3|63756.6|63736.6|63759.4|63743.8|63725.4|63706.4|780
1638781500000|2021-12-06 09:05:00|63756.3|63736.3|63741.7|63721.7|63756.3|63736.3|63734.9|63715.8|540
1638781800000|2021-12-06 09:10:00|63740.7|63720.7|63756.5|63736.5|63757.2|63737.2|63736.2|63720.6|430
1638782100000|2021-12-06 09:15:00|63756.3|63736.3|63774.6|63764.6|63780.4|63765.1|63753.5|63735.1|565
1638782400000|2021-12-06 09:20:00|63774.7|63764.7|63779.7|63759.7|63785|63770.1|63773.5|63759|506
1638782700000|2021-12-06 09:25:00|63779.8|63759.8|63770.1|63760.1|63781|63765.7|63768.8|63753.8|563
1638783000000|2021-12-06 09:30:00|63770.3|63760.3|63775.1|63755.1|63775.5|63760.5|63766.4|63751.3|559
1638783300000|2021-12-06 09:35:00|63775.2|63755.2|63778.1|63758.1|63779.7|63764.5|63765.7|63751.7|603
1638783600000|2021-12-06 09:40:00|63777.8|63757.8|63773.8|63753.8|63782.2|63768.1|63767.6|63752.7|606
1638783900000|2021-12-06 09:45:00|63768.7|63758.7|63766.1|63756.1|63775.4|63760.8|63764|63750|604
1638784200000|2021-12-06 09:50:00|63766|63756|63772|63762|63779.3|63764|63765.8|63752.4|527
1638784500000|2021-12-06 09:55:00|63772.1|63762.1|63769.8|63759.8|63784.2|63768.7|63769.5|63752.2|486
1638784800000|2021-12-06 10:00:00|63770.1|63760.1|63769.7|63759.7|63777.6|63762.3|63764.1|63748.6|464
1638785100000|2021-12-06 10:05:00|63769.3|63759.3|63767.6|63757.6|63775.4|63760.3|63765.5|63749.8|336
1638785400000|2021-12-06 10:10:00|63767.7|63757.7|63763.9|63753.9|63773.5|63758.2|63762.5|63749|290
1638785700000|2021-12-06 10:15:00|63764.1|63754.1|63774.9|63754.9|63775.1|63759.7|63762.6|63748.3|437
1638786000000|2021-12-06 10:20:00|63774.8|63754.8|63766.9|63756.9|63776.2|63761|63764.6|63749.7|364
1638786300000|2021-12-06 10:25:00|63766.8|63756.8|63781.1|63761.1|63781.3|63765.7|63765.4|63750.2|522
1638786600000|2021-12-06 10:30:00|63781.2|63761.2|63780.4|63760.4|63784|63769|63772.5|63758|515
1638786900000|2021-12-06 10:35:00|63780.3|63760.3|63782.1|63762.1|63782.4|63767.1|63773.8|63759.2|526
1638787200000|2021-12-06 10:40:00|63782.4|63762.4|63782.7|63762.7|63784.2|63769.2|63776.2|63761.4|414
1638787500000|2021-12-06 10:45:00|63782.8|63762.8|63781.9|63761.9|63785.8|63770.8|63776.2|63761.6|314
1638787800000|2021-12-06 10:50:00|63782|63762|63779.1|63769.1|63784.9|63770.1|63776.1|63760.7|344
1638788100000|2021-12-06 10:55:00|63779|63769|63785.3|63775.3|63790.2|63776.7|63779|63765|368
1638788400000|2021-12-06 11:00:00|63785.2|63775.2|63783.6|63773.6|63790.2|63776|63783|63768|341
1638788700000|2021-12-06 11:05:00|63783.5|63773.5|63780.4|63770.4|63789.8|63775|63779.3|63766.4|320
1638789000000|2021-12-06 11:10:00|63780.5|63770.5|63784.5|63764.5|63787.6|63772.8|63779.1|63764.5|294
1638789300000|2021-12-06 11:15:00|63784.6|63764.6|63775.8|63765.8|63785.6|63770.7|63775.7|63760.5|313
1638789600000|2021-12-06 11:20:00|63775.9|63765.9|63780.8|63760.8|63781.9|63767.1|63773.6|63758.3|259
1638789900000|2021-12-06 11:25:00|63780.7|63760.7|63779.1|63769.1|63785.1|63770.5|63772.7|63757.7|261
1638790200000|2021-12-06 11:30:00|63779.2|63769.2|63774.8|63764.8|63786.4|63770|63771.2|63756.3|398
1638790500000|2021-12-06 11:35:00|63775|63765|63778.9|63758.9|63779.1|63765.5|63771.4|63756.4|441
1638790800000|2021-12-06 11:40:00|63779|63759|63779.7|63769.7|63784.3|63770.1|63772.7|63757.8|425
1638791100000|2021-12-06 11:45:00|63779.5|63769.5|63781.9|63771.9|63786.3|63771.9|63778.2|63763.3|455
1638791400000|2021-12-06 11:50:00|63782|63772|63781.7|63771.7|63787.8|63773.1|63779.1|63766|411
1638791700000|2021-12-06 11:55:00|63781.6|63771.6|63778.6|63768.6|63783.5|63771.7|63775.5|63760.6|437
1638792000000|2021-12-06 12:00:00|63778.8|63768.8|63785.5|63765.5|63787.4|63773.2|63777.9|63764.4|538
1638792300000|2021-12-06 12:05:00|63785.6|63765.6|63783|63773|63788|63773.2|63778.8|63763.7|480
1638792600000|2021-12-06 12:10:00|63782.9|63772.9|63785.7|63775.7|63791.3|63776.1|63782.7|63767.4|335
1638792900000|2021-12-06 12:15:00|63786|63776|63791.7|63781.7|63796.5|63782.4|63785.6|63772.3|393
1638793200000|2021-12-06 12:20:00|63791.8|63781.8|63790.2|63780.2|63800.7|63786.7|63790|63775.1|438
1638793500000|2021-12-06 12:25:00|63790.1|63780.1|63791.6|63781.6|63796.5|63782|63788.2|63773.8|465
1638793800000|2021-12-06 12:30:00|63791.7|63781.7|63790.3|63780.3|63798.3|63783.3|63788.4|63774.1|446
1638794100000|2021-12-06 12:35:00|63790|63780|63790.4|63780.4|63795.6|63781.9|63788.5|63774.1|435
1638794400000|2021-12-06 12:40:00|63790.5|63780.5|63790.9|63770.9|63796.4|63782.2|63786.1|63770.7|443
1638794700000|2021-12-06 12:45:00|63785.2|63775.2|63788.2|63778.2|63797.7|63782.6|63781.8|63768.1|505
1638795000000|2021-12-06 12:50:00|63788.3|63778.3|63790.4|63780.4|63796.3|63782.2|63787.8|63771.9|374
1638795300000|2021-12-06 12:55:00|63790.5|63780.5|63794|63784|63800.6|63784.9|63788.7|63774.3|461
1638795600000|2021-12-06 13:00:00|63793.9|63783.9|63784.9|63774.9|63797.6|63783.9|63782.9|63772.6|676
1638795900000|2021-12-06 13:05:00|63784.7|63774.7|63771.4|63761.4|63785|63775|63770.7|63759.2|504
1638796200000|2021-12-06 13:10:00|63771.5|63761.5|63776.3|63756.3|63779.2|63764.2|63768.8|63755.6|602
1638796500000|2021-12-06 13:15:00|63771.2|63761.2|63764.3|63754.3|63777.8|63763.3|63763.9|63749.6|611
1638796800000|2021-12-06 13:20:00|63764.4|63754.4|63766.2|63756.2|63777.5|63762.4|63762.8|63747.6|681
1638797100000|2021-12-06 13:25:00|63765.8|63755.8|63772.1|63752.1|63778.7|63763.5|63765.8|63750.8|559
1638797400000|2021-12-06 13:30:00|63768.4|63758.4|63760.5|63740.5|63772.2|63758.4|63756|63740.1|566
1638797700000|2021-12-06 13:35:00|63760.7|63740.7|63762.9|63742.9|63763.7|63748.4|63754.7|63740.1|511
1638798000000|2021-12-06 13:40:00|63763|63743|63755.9|63745.9|63764|63748.2|63751|63736.1|499
1638798300000|2021-12-06 13:45:00|63755.8|63745.8|63764.6|63744.6|63765.7|63750.8|63753.8|63742.2|480
1638798600000|2021-12-06 13:50:00|63765.2|63745.2|63756.1|63746.1|63765.5|63750.8|63753.4|63740.1|488
1638798900000|2021-12-06 13:55:00|63756|63746|63750.6|63740.6|63759.4|63746|63749.1|63734.6|553
1638799200000|2021-12-06 14:00:00|63750.8|63740.8|63750.4|63740.4|63759.4|63744.3|63746.4|63731.1|543
1638799500000|2021-12-06 14:05:00|63750.3|63740.3|63754.6|63734.6|63759.8|63744.7|63749.5|63734.6|563
1638799800000|2021-12-06 14:10:00|63754.5|63734.5|63746.4|63736.4|63754.8|63739.6|63745.2|63729.4|484
1638800100000|2021-12-06 14:15:00|63746.3|63736.3|63750.3|63740.3|63757.1|63742.1|63746.3|63732.6|513
1638800400000|2021-12-06 14:20:00|63750.2|63740.2|63754.7|63744.7|63761.8|63746.6|63750.2|63735.4|415
1638800700000|2021-12-06 14:25:00|63754.5|63744.5|63760.4|63740.4|63764.2|63748.6|63749.8|63734.5|608
1638801000000|2021-12-06 14:30:00|63760.3|63740.3|63759.1|63749.1|63765.6|63751.3|63754.8|63740.3|700
1638801300000|2021-12-06 14:35:00|63759.4|63749.4|63780.7|63760.7|63785.4|63770|63758.6|63744.7|714
1638801600000|2021-12-06 14:40:00|63780.5|63760.5|63766.2|63756.2|63781.1|63766.2|63764.4|63749.9|689
1638801900000|2021-12-06 14:45:00|63766.4|63756.4|63767.6|63757.6|63776.9|63761.8|63762.6|63747.6|760
1638802200000|2021-12-06 14:50:00|63767.7|63757.7|63757|63747|63772.6|63758|63754.4|63739.8|646
1638802500000|2021-12-06 14:55:00|63756.8|63746.8|63756.9|63736.9|63762.7|63748|63746.2|63732.6|675
1638802800000|2021-12-06 15:00:00|63756.7|63736.7|63756.5|63746.5|63762|63747.1|63744.9|63730.3|801
1638803100000|2021-12-06 15:05:00|63756.3|63746.3|63752.5|63742.5|63760|63748.8|63751.3|63736.6|628
1638803400000|2021-12-06 15:10:00|63752.4|63742.4|63747.3|63737.3|63761.8|63748.1|63747.3|63736.9|600
1638803700000|2021-12-06 15:15:00|63747.4|63737.4|63753.3|63743.3|63758.6|63744|63746.3|63732.3|572
1638804000000|2021-12-06 15:20:00|63753.4|63743.4|63751.8|63741.8|63755.6|63745.6|63750.7|63740.7|540
1638804300000|2021-12-06 15:25:00|63751.7|63741.7|63759.9|63749.9|63761.3|63750.2|63751.7|63741.3|506
1638804600000|2021-12-06 15:30:00|63760|63750|63762|63752|63766.3|63752.7|63757.9|63745.9|522
1638804900000|2021-12-06 15:35:00|63767.2|63747.2|63772.7|63752.7|63773.3|63758|63759.9|63745.8|662
1638805200000|2021-12-06 15:40:00|63772.6|63752.6|63767.5|63757.5|63774.6|63759|63766.5|63751.1|569
1638805500000|2021-12-06 15:45:00|63767.6|63757.6|63778.8|63758.8|63783.1|63763.1|63767.3|63752.4|647
1638805800000|2021-12-06 15:50:00|63778.7|63758.7|63778.2|63758.2|63783.8|63769|63776.7|63757.8|568
1638806100000|2021-12-06 15:55:00|63778.3|63758.3|63751.8|63731.8|63781|63766.2|63750.1|63731.8|670
1638806400000|2021-12-06 16:00:00|63755.2|63735.2|63754.8|63744.8|63759.4|63745.4|63748.4|63734.1|661
1638806700000|2021-12-06 16:05:00|63754.7|63744.7|63767.8|63747.8|63770.2|63756|63754.5|63742.9|641
1638807000000|2021-12-06 16:10:00|63767.5|63747.5|63765.5|63755.5|63774.2|63759.1|63759.4|63744.4|681
1638807300000|2021-12-06 16:15:00|63765.6|63755.6|63762.7|63742.7|63770.4|63755.9|63758.2|63742.3|654
1638807600000|2021-12-06 16:20:00|63763.1|63743.1|63764.5|63744.5|63769.9|63752.7|63758.7|63743|662
1638807900000|2021-12-06 16:25:00|63764.3|63744.3|63760.4|63740.4|63764.8|63749.4|63753.2|63737.9|593
1638808200000|2021-12-06 16:30:00|63760.8|63740.8|63756.8|63746.8|63765.8|63750.7|63753.6|63738.8|684
1638808500000|2021-12-06 16:35:00|63756.6|63746.6|63756.8|63736.8|63763.9|63747.6|63754.8|63734.8|536
1638808800000|2021-12-06 16:40:00|63756.9|63736.9|63754.9|63734.9|63758.3|63742.4|63750.3|63734.5|584
1638809100000|2021-12-06 16:45:00|63755|63735|63766.8|63746.8|63767.6|63751.1|63752.3|63734.7|712
1638809400000|2021-12-06 16:50:00|63766.9|63746.9|63766.2|63746.2|63770.3|63754.8|63760.7|63745.4|569
1638809700000|2021-12-06 16:55:00|63766.1|63746.1|63765.5|63745.5|63766.8|63751.8|63757.6|63741.4|627
1638810000000|2021-12-06 17:00:00|63765.3|63745.3|63758.2|63748.2|63765.3|63749.7|63755.7|63740.3|577
1638810300000|2021-12-06 17:05:00|63758|63748|63758.4|63748.4|63764.8|63749.9|63756|63741.3|475
1638810600000|2021-12-06 17:10:00|63758.5|63748.5|63758.4|63748.4|63764.3|63749.2|63756|63741.3|401
1638810900000|2021-12-06 17:15:00|63758.5|63748.5|63762.5|63742.5|63764.3|63749.4|63756.9|63741.9|426
1638811200000|2021-12-06 17:20:00|63762.6|63742.6|63764.6|63744.6|63766.7|63750.4|63757.5|63742.5|385
1638811500000|2021-12-06 17:25:00|63764.5|63744.5|63766|63746|63768.1|63752.9|63758|63742.7|418
1638811800000|2021-12-06 17:30:00|63766.1|63746.1|63760|63750|63767.6|63751.5|63758|63743|312
1638812100000|2021-12-06 17:35:00|63759.9|63749.9|63765.9|63745.9|63766.5|63751.7|63758.8|63743.7|284
1638812400000|2021-12-06 17:40:00|63765.6|63745.6|63758.8|63748.8|63767.8|63751.9|63758.2|63743.8|365
1638812700000|2021-12-06 17:45:00|63758.9|63748.9|63762.3|63752.3|63767.7|63752.3|63758.6|63743.4|312
1638813000000|2021-12-06 17:50:00|63762.2|63752.2|63769.8|63749.8|63770.3|63753.7|63761.1|63746.4|391
1638813300000|2021-12-06 17:55:00|63769.7|63749.7|63763.4|63753.4|63770.4|63753.9|63762.5|63747.7|274
1638813600000|2021-12-06 18:00:00|63762.6|63752.6|63767.5|63747.5|63769.9|63754.4|63761.1|63746.1|392
1638813900000|2021-12-06 18:05:00|63767.4|63747.4|63772.2|63752.2|63772.8|63753|63762.3|63746.8|365
1638814200000|2021-12-06 18:10:00|63772.1|63752.1|63776.9|63766.9|63781.9|63767.4|63769.5|63751.4|423
1638814500000|2021-12-06 18:15:00|63781.9|63761.9|63786.1|63766.1|63786.2|63771|63775.3|63760.4|306
1638814800000|2021-12-06 18:20:00|63784|63774|63793.3|63773.3|63794.5|63777.6|63784|63769.2|499
1638815100000|2021-12-06 18:25:00|63793.4|63773.4|63777.6|63757.6|63794|63777.2|63775.8|63755.8|466
1638815400000|2021-12-06 18:30:00|63777.9|63757.9|63782.1|63762.1|63783|63763|63777.6|63757.6|391
1638815700000|2021-12-06 18:35:00|63782.3|63762.3|63782.7|63762.7|63785.4|63765.4|63780.8|63760.8|350
1638816000000|2021-12-06 18:40:00|63782.8|63762.8|63782.7|63762.7|63784.1|63768.8|63778.6|63761|288
1638816300000|2021-12-06 18:45:00|63782.8|63762.8|63772.6|63752.6|63782.9|63764.3|63767.4|63751.8|364
1638816600000|2021-12-06 18:50:00|63772.7|63752.7|63772.3|63752.3|63775|63757.8|63767.2|63752|401
1638816900000|2021-12-06 18:55:00|63772.1|63752.1|63766.9|63746.9|63773.2|63753.2|63760.7|63743.7|489
1638817200000|2021-12-06 19:00:00|63766.5|63746.5|63765.8|63745.8|63767.2|63747.2|63762.5|63742.5|357
1638817500000|2021-12-06 19:05:00|63765.6|63745.6|63766.4|63746.4|63766.8|63746.8|63765.2|63745.2|298
1638817800000|2021-12-06 19:10:00|63766.5|63746.5|63766|63746|63768.4|63752.8|63761.1|63745.2|269
1638818100000|2021-12-06 19:15:00|63765.9|63745.9|63763.2|63743.2|63766.6|63746.6|63762.7|63742.7|413
1638818400000|2021-12-06 19:20:00|63763.1|63743.1|63764.5|63744.5|63765|63749.6|63759.6|63742.3|311
1638818700000|2021-12-06 19:25:00|63764.3|63744.3|63762.4|63742.4|63764.9|63749.6|63754.2|63737.9|280
1638819000000|2021-12-06 19:30:00|63762.3|63742.3|63771.7|63751.7|63771.8|63751.8|63760.1|63740.7|278
1638819300000|2021-12-06 19:35:00|63771.8|63751.8|63770.2|63750.2|63772.4|63753.6|63763.6|63747.3|279
1638819600000|2021-12-06 19:40:00|63770.3|63750.3|63777.9|63757.9|63778.1|63758.1|63769.9|63749.9|331
1638819900000|2021-12-06 19:45:00|63778|63758|63776.2|63756.2|63778.4|63758.4|63776.1|63756.1|187
1638820200000|2021-12-06 19:50:00|63776.1|63756.1|63775.4|63755.4|63776.2|63756.2|63774.7|63754.7|220
1638820500000|2021-12-06 19:55:00|63775.3|63755.3|63775.8|63755.8|63776|63756|63774.8|63754.8|226
1638820800000|2021-12-06 20:00:00|63775.7|63755.7|63779.3|63759.3|63779.4|63759.4|63775.1|63755.1|246
1638821100000|2021-12-06 20:05:00|63779.2|63759.2|63786.4|63766.4|63787.6|63768.6|63778.6|63759.2|325
1638821400000|2021-12-06 20:10:00|63786.5|63766.5|63784.7|63764.7|63786.9|63766.9|63784.3|63764.3|259
1638821700000|2021-12-06 20:15:00|63784.8|63764.8|63782.5|63762.5|63785.1|63765.1|63780.9|63760.9|449
1638822000000|2021-12-06 20:20:00|63782.6|63762.6|63781.9|63761.9|63782.9|63762.9|63781.3|63761.3|455
1638822300000|2021-12-06 20:25:00|63782.1|63762.1|63781.4|63761.4|63783.3|63763.3|63780.8|63760.8|326
1638822600000|2021-12-06 20:30:00|63781.5|63761.5|63784|63764|63786.5|63767.3|63777.3|63757.6|336
1638822900000|2021-12-06 20:35:00|63784.1|63764.1|63782.6|63762.6|63785.7|63765.7|63780.5|63760.5|273
1638823200000|2021-12-06 20:40:00|63782.2|63762.2|63777|63757|63783.2|63763.2|63774.9|63754.9|255
1638823500000|2021-12-06 20:45:00|63777.1|63757.1|63772.5|63752.5|63778.8|63758.8|63771.6|63751.6|260
1638823800000|2021-12-06 20:50:00|63772.6|63752.6|63766.5|63746.5|63772.8|63752.8|63765.9|63745.9|294
1638824100000|2021-12-06 20:55:00|63766.6|63746.6|63765.1|63745.1|63771.9|63751.9|63764.7|63744.7|349
1638824400000|2021-12-06 21:00:00|63764.8|63744.8|63760.8|63740.8|63765.8|63745.8|63760.2|63740.2|267
1638824700000|2021-12-06 21:05:00|63760.9|63740.9|63762|63742|63764|63744|63760.9|63740.9|209
1638825000000|2021-12-06 21:10:00|63762.2|63742.2|63760.6|63740.6|63764.6|63744.6|63758.9|63738.9|225
1638825300000|2021-12-06 21:15:00|63760.7|63740.7|63761.5|63741.5|63763.3|63743.3|63760.4|63740.4|175
1638825600000|2021-12-06 21:20:00|63761.8|63741.8|63760.4|63740.4|63762.8|63742.8|63759.2|63739.2|202
1638825900000|2021-12-06 21:25:00|63760.3|63740.3|63762.1|63742.1|63763.2|63743.2|63759.4|63739.4|198
1638826200000|2021-12-06 21:30:00|63762|63742|63761.8|63741.8|63763.4|63743.4|63759.4|63739.4|179
1638826500000|2021-12-06 21:35:00|63762.3|63742.3|63761.9|63741.9|63763.3|63743.3|63759.8|63739.8|144
1638826800000|2021-12-06 21:40:00|63761.7|63741.7|63758.2|63738.2|63762.4|63742.4|63757.5|63737.5|121
1638827100000|2021-12-06 21:45:00|63758.5|63738.5|63759|63739|63759.7|63739.7|63755.9|63735.9|192
1638827400000|2021-12-06 21:50:00|63759.1|63739.1|63759.5|63739.5|63762.1|63742.1|63756.6|63736.6|97
1638827700000|2021-12-06 21:55:00|63760.7|63740.7|63756.2|63736.2|63765.5|63745.5|63754.3|63734.3|287
1638828000000|2021-12-06 22:00:00|63757.6|63737.6|63756.6|63736.6|63757.8|63737.8|63754|63734|37
1638828300000|2021-12-06 22:05:00|63755.8|63735.8|63768.4|63735.2|63770.9|63740|63754.2|63732.7|114
1638828600000|2021-12-06 22:10:00|63778.1|63728.8|63769.8|63729.9|63786.4|63737.7|63768.8|63727.5|228
1638828900000|2021-12-06 22:15:00|63767|63735.6|63772.3|63728.8|63785.3|63735.6|63767|63725.9|148
1638829200000|2021-12-06 22:20:00|63773.9|63728.5|63773.7|63728.3|63783|63736|63768.8|63725.6|269
1638829500000|2021-12-06 22:25:00|63774|63733.7|63781.6|63733.3|63785.4|63750|63765.1|63728.6|386
1638829800000|2021-12-06 22:30:00|63779.8|63733.5|63773.7|63742.6|63783.5|63743.1|63770.4|63732.4|330
1638830100000|2021-12-06 22:35:00|63774.1|63739.3|63776.7|63736.8|63778.4|63747.6|63767.6|63732.8|234
1638830400000|2021-12-06 22:40:00|63776.6|63740|63772.2|63740.9|63780.7|63748.1|63768|63732.8|182
1638830700000|2021-12-06 22:45:00|63770.7|63738.7|63775.6|63733.2|63779.6|63748.7|63763.9|63730.6|372
1638831000000|2021-12-06 22:50:00|63775.5|63734.9|63775.6|63736.1|63779.9|63748.6|63765.8|63729|211
1638831300000|2021-12-06 22:55:00|63775.5|63735.7|63774.4|63736.6|63781.6|63742.6|63770.8|63734|195
1638831600000|2021-12-06 23:00:00|63774.8|63736.8|63779.9|63739.5|63780|63747.7|63764.5|63732.6|371
1638831900000|2021-12-06 23:05:00|63781.8|63738.6|63774.5|63741.9|63783.6|63748.5|63764.4|63735.5|321
1638832200000|2021-12-06 23:10:00|63774|63741.7|63767.9|63747.9|63776.4|63750.3|63763.1|63738.2|188
1638832500000|2021-12-06 23:15:00|63765.9|63745.9|63768|63748|63777.8|63749.1|63763.9|63740.9|170
1638832800000|2021-12-06 23:20:00|63764.7|63744.7|63765.6|63745.6|63776.4|63750|63764.7|63741.3|136
1638833100000|2021-12-06 23:25:00|63766.4|63746.4|63773.8|63740.5|63778.8|63748.6|63764.7|63736|292
1638833400000|2021-12-06 23:30:00|63772|63739.5|63765.7|63745.7|63782|63747.9|63760.4|63734.4|280
1638833700000|2021-12-06 23:35:00|63765.9|63745.9|63764.7|63744.7|63777.3|63747.9|63763.6|63733.5|168
1638834000000|2021-12-06 23:40:00|63765.1|63745.1|63764.1|63744.1|63774.6|63747.5|63761.6|63734.3|207
1638834300000|2021-12-06 23:45:00|63765|63745|63759.6|63739.6|63772.6|63747.8|63759|63739|349
1638834600000|2021-12-06 23:50:00|63759.8|63739.8|63761.1|63741.1|63761.7|63741.7|63757.1|63737.1|237
1638834900000|2021-12-06 23:55:00|63761.7|63741.7|63760.5|63740.5|63763.2|63743.2|63750.1|63730.1|261
1638835200000|2021-12-07 00:00:00|63759.9|63739.9|63761.8|63741.8|63770.4|63750.4|63759.7|63739.7|225
1638835500000|2021-12-07 00:05:00|63761.7|63741.7|63766.6|63746.6|63766.9|63746.9|63761.6|63741.6|232
1638835800000|2021-12-07 00:10:00|63766.5|63746.5|63768.9|63748.9|63772.3|63752.3|63765.1|63745.1|210
1638836100000|2021-12-07 00:15:00|63768.1|63748.1|63774.3|63754.3|63774.5|63754.5|63767.3|63747.3|262
1638836400000|2021-12-07 00:20:00|63774.2|63754.2|63772.9|63752.9|63775.9|63755.9|63770.5|63750.5|270
1638836700000|2021-12-07 00:25:00|63772.5|63752.5|63766.9|63746.9|63772.8|63752.8|63761.7|63741.7|274
1638837000000|2021-12-07 00:30:00|63766.8|63746.8|63766.7|63746.7|63769.6|63749.6|63765.6|63745.6|235
1638837300000|2021-12-07 00:35:00|63766.5|63746.5|63757.8|63737.8|63771|63751|63754.4|63734.4|387
1638837600000|2021-12-07 00:40:00|63757.6|63737.6|63761.1|63741.1|63761.9|63741.9|63756.6|63736.6|483
1638837900000|2021-12-07 00:45:00|63760.9|63740.9|63759.6|63739.6|63763.3|63743.3|63758.2|63738.2|341
1638838200000|2021-12-07 00:50:00|63759.5|63739.5|63759.4|63739.4|63762|63742|63758.7|63738.7|343
1638838500000|2021-12-07 00:55:00|63759.3|63739.3|63763.3|63743.3|63765.2|63745.2|63758.6|63738.6|388
1638838800000|2021-12-07 01:00:00|63764.3|63744.3|63759.3|63739.3|63767.2|63747.2|63756.7|63736.7|691
1638839100000|2021-12-07 01:05:00|63759.2|63739.2|63755.2|63735.2|63767.3|63747.3|63755.2|63735.2|633
1638839400000|2021-12-07 01:10:00|63755.8|63735.8|63750.9|63730.9|63756.7|63736.7|63745.3|63725.3|509
1638839700000|2021-12-07 01:15:00|63751.3|63731.3|63740.7|63720.7|63754.2|63734.2|63740.4|63720.4|575
1638840000000|2021-12-07 01:20:00|63740.5|63720.5|63746.7|63726.7|63747.3|63727.3|63732.1|63712.1|595
1638840300000|2021-12-07 01:25:00|63746.5|63726.5|63747.7|63727.7|63748.9|63728.9|63738.9|63720.6|654
1638840600000|2021-12-07 01:30:00|63748.2|63728.2|63747.3|63727.3|63758.2|63738.2|63738.5|63724.1|765
1638840900000|2021-12-07 01:35:00|63747.2|63727.2|63732.3|63712.3|63751.1|63731.1|63725.1|63705.1|722
1638841200000|2021-12-07 01:40:00|63732.4|63712.4|63732.6|63712.6|63735.2|63718.7|63722.3|63707.5|504
1638841500000|2021-12-07 01:45:00|63732.5|63712.5|63721.2|63711.2|63732.7|63717.6|63719.4|63702.9|601
1638841800000|2021-12-07 01:50:00|63721.1|63711.1|63719.8|63699.8|63727.9|63714.4|63714.7|63699.3|629
1638842100000|2021-12-07 01:55:00|63719.5|63699.5|63716.6|63696.6|63719.9|63702.5|63708.9|63691.8|701
1638842400000|2021-12-07 02:00:00|63717|63697|63726.1|63706.1|63727.1|63711.2|63712.2|63695.8|615
1638842700000|2021-12-07 02:05:00|63725.9|63705.9|63719.4|63709.4|63726.1|63711.2|63716.8|63701.9|479
1638843000000|2021-12-07 02:10:00|63719.7|63709.7|63722|63712|63729|63714.4|63719.4|63704.9|552
1638843300000|2021-12-07 02:15:00|63721.9|63711.9|63719.8|63709.8|63727.5|63712.9|63718.5|63703.8|440
1638843600000|2021-12-07 02:20:00|63719.7|63709.7|63717.4|63707.4|63724.7|63710|63715.6|63700.7|407
1638843900000|2021-12-07 02:25:00|63717.3|63707.3|63717.6|63707.6|63725.3|63711.3|63715|63700.1|516
1638844200000|2021-12-07 02:30:00|63717.5|63707.5|63717.7|63707.7|63724.7|63709|63715.7|63701.2|521
1638844500000|2021-12-07 02:35:00|63717.6|63707.6|63723.7|63713.7|63730.5|63715.3|63716.4|63701.6|583
1638844800000|2021-12-07 02:40:00|63723.8|63713.8|63730.9|63720.9|63744|63724|63723.2|63708.8|676
1638845100000|2021-12-07 02:45:00|63731|63721|63730.3|63720.3|63736.5|63722.6|63725.9|63712|542
1638845400000|2021-12-07 02:50:00|63730.2|63720.2|63736.7|63716.7|63741.7|63726.3|63730|63716.6|584
1638845700000|2021-12-07 02:55:00|63736.9|63716.9|63731.6|63711.6|63736.9|63722.1|63724.4|63709|540
1638846000000|2021-12-07 03:00:00|63731.8|63711.8|63735.8|63725.8|63744.2|63727.6|63730.7|63710.7|526
1638846300000|2021-12-07 03:05:00|63735.9|63725.9|63742.2|63732.2|63748.9|63733.3|63735.5|63721.1|585
1638846600000|2021-12-07 03:10:00|63747.3|63727.3|63738.9|63728.9|63749.4|63732.8|63737.7|63722.9|526
1638846900000|2021-12-07 03:15:00|63739.2|63729.2|63744.1|63724.1|63747.2|63733.5|63738.4|63723.4|424
1638847200000|2021-12-07 03:20:00|63744.3|63724.3|63739.9|63729.9|63746.7|63731.8|63738.5|63723.9|529
1638847500000|2021-12-07 03:25:00|63740|63730|63743.9|63723.9|63746.6|63731.6|63734.8|63719.9|589
1638847800000|2021-12-07 03:30:00|63743.1|63723.1|63740.9|63720.9|63744.9|63728.6|63737|63718.7|639
1638848100000|2021-12-07 03:35:00|63740.8|63720.8|63737.2|63717.2|63742|63727.2|63732.4|63716.5|469
1638848400000|2021-12-07 03:40:00|63737.4|63717.4|63734|63714|63738.5|63723.6|63728.9|63713.3|442
1638848700000|2021-12-07 03:45:00|63734.1|63714.1|63731.7|63721.7|63736.8|63722.3|63728.8|63713.3|349
1638849000000|2021-12-07 03:50:00|63731.6|63721.6|63731.2|63721.2|63736.4|63722.4|63729.1|63713.3|433
1638849300000|2021-12-07 03:55:00|63731.3|63721.3|63734.4|63714.4|63735.3|63722.2|63729.1|63714|355
1638849600000|2021-12-07 04:00:00|63734.2|63714.2|63723.7|63713.7|63734.2|63718.3|63722.7|63707.3|403
1638849900000|2021-12-07 04:05:00|63723.8|63713.8|63721.6|63711.6|63728.9|63714.3|63721|63706.1|319
1638850200000|2021-12-07 04:10:00|63721.4|63711.4|63723.3|63713.3|63728.7|63714.5|63720.6|63705.9|332
1638850500000|2021-12-07 04:15:00|63723.4|63713.4|63724.6|63714.6|63729.4|63714.8|63720.8|63707.2|519
1638850800000|2021-12-07 04:20:00|63724.2|63714.2|63722.1|63712.1|63729.9|63715.2|63721.5|63707.1|484
1638851100000|2021-12-07 04:25:00|63722.2|63712.2|63723.3|63713.3|63728.2|63714.2|63721.1|63706.7|374
1638851400000|2021-12-07 04:30:00|63723.5|63713.5|63723.9|63713.9|63724.3|63714.3|63721.1|63711.1|352
1638851700000|2021-12-07 04:35:00|63724.1|63714.1|63726|63716|63726.6|63716.6|63724|63714|385
1638852000000|2021-12-07 04:40:00|63726.2|63716.2|63727.9|63707.9|63728.1|63716.4|63721.4|63706.8|419
1638852300000|2021-12-07 04:45:00|63728|63708|63731.4|63721.4|63736.2|63721.4|63723|63708|298
1638852600000|2021-12-07 04:50:00|63731.3|63721.3|63740.8|63720.8|63741.7|63727.2|63730.8|63716|380
1638852900000|2021-12-07 04:55:00|63741|63721|63736.9|63716.9|63741|63726.4|63732.1|63716.6|402
1638853200000|2021-12-07 05:00:00|63736.7|63716.7|63739.4|63719.4|63739.5|63724.5|63731.7|63716.1|458
1638853500000|2021-12-07 05:05:00|63739.5|63719.5|63735.7|63725.7|63741.1|63726.9|63733.4|63718.8|411
1638853800000|2021-12-07 05:10:00|63735.8|63725.8|63724.1|63714.1|63739.6|63726.4|63723.9|63707.7|506
1638854100000|2021-12-07 05:15:00|63724.2|63714.2|63724|63714|63732|63716.9|63720.9|63706.9|439
1638854400000|2021-12-07 05:20:00|63724.1|63714.1|63725.6|63715.6|63733.7|63717.7|63723.8|63709.7|429
1638854700000|2021-12-07 05:25:00|63726|63716|63725.1|63715.1|63730.8|63716.2|63725|63710|439
1638855000000|2021-12-07 05:30:00|63725|63715|63725.9|63715.9|63731.1|63716.7|63723.7|63708.7|444
1638855300000|2021-12-07 05:35:00|63726.1|63716.1|63730|63720|63735.2|63720.3|63722.5|63708.8|479
1638855600000|2021-12-07 05:40:00|63730.1|63720.1|63725.7|63715.7|63734.9|63720.3|63724.7|63710.5|443
1638855900000|2021-12-07 05:45:00|63725.9|63715.9|63721.8|63711.8|63729.7|63715.9|63720.5|63706|437
1638856200000|2021-12-07 05:50:00|63721.9|63711.9|63727.2|63707.2|63727.6|63714.2|63720.5|63705.9|427
1638856500000|2021-12-07 05:55:00|63727|63707|63719.8|63709.8|63727.7|63712.8|63716.9|63702.5|541
1638856800000|2021-12-07 06:00:00|63720.2|63710.2|63712.8|63702.8|63727.6|63711.7|63712.8|63701.9|588
1638857100000|2021-12-07 06:05:00|63713.2|63703.2|63710.5|63700.5|63717.9|63703.2|63707|63694.1|583
1638857400000|2021-12-07 06:10:00|63710.4|63700.4|63708.5|63698.5|63715.7|63703|63705.8|63691.6|496
1638857700000|2021-12-07 06:15:00|63708.7|63698.7|63710.7|63700.7|63716.1|63701.8|63707.4|63695.2|486
1638858000000|2021-12-07 06:20:00|63710.5|63700.5|63703.6|63693.6|63715.5|63701.1|63703.2|63688.6|405
1638858300000|2021-12-07 06:25:00|63703.5|63693.5|63704.4|63694.4|63708.4|63695.9|63696.3|63681|533
1638858600000|2021-12-07 06:30:00|63704.5|63694.5|63705.4|63695.4|63710.9|63695.5|63701.3|63686.4|447
1638858900000|2021-12-07 06:35:00|63705.3|63695.3|63712.6|63692.6|63721.1|63704.9|63704.6|63689.6|600
1638859200000|2021-12-07 06:40:00|63712.7|63692.7|63707.9|63697.9|63715.7|63701.2|63706.9|63692.2|448
1638859500000|2021-12-07 06:45:00|63707.7|63697.7|63702.2|63692.2|63714.5|63699.2|63701.5|63686.2|494
1638859800000|2021-12-07 06:50:00|63703.3|63693.3|63691.6|63681.6|63710.1|63695.1|63691.4|63676.9|513
1638860100000|2021-12-07 06:55:00|63691.2|63681.2|63701.5|63681.5|63704.5|63689.4|63691.1|63675.1|541
1638860400000|2021-12-07 07:00:00|63701.3|63681.3|63709|63689|63710.6|63694|63696.3|63681.2|593
1638860700000|2021-12-07 07:05:00|63709.2|63689.2|63703.1|63693.1|63709.2|63694.1|63696.2|63682.8|568
1638861000000|2021-12-07 07:10:00|63703.2|63693.2|63695.2|63685.2|63704.6|63693.2|63694.9|63680.2|486
1638861300000|2021-12-07 07:15:00|63695|63685|63694|63674|63698.2|63685|63687.5|63672.4|512
1638861600000|2021-12-07 07:20:00|63693.7|63673.7|63682.3|63672.3|63694.4|63678.6|63674.1|63660.8|575
1638861900000|2021-12-07 07:25:00|63682.6|63672.6|63690|63680|63695.4|63680.2|63680|63665.3|532
1638862200000|2021-12-07 07:30:00|63690.1|63680.1|63691|63681|63695.9|63682.6|63687.5|63673.8|537
1638862500000|2021-12-07 07:35:00|63690.9|63680.9|63689.4|63679.4|63697|63683.3|63685.3|63675.3|357
1638862800000|2021-12-07 07:40:00|63689.5|63679.5|63698.1|63688.1|63701.1|63689.5|63689.3|63679.3|441
1638863100000|2021-12-07 07:45:00|63697.6|63687.6|63700.6|63690.6|63704.5|63692.1|63697.6|63684.5|395
1638863400000|2021-12-07 07:50:00|63700.5|63690.5|63693.4|63683.4|63702.3|63692|63688.2|63673.7|461
1638863700000|2021-12-07 07:55:00|63697.6|63677.6|63690.3|63680.3|63698.4|63683.6|63687.6|63675.2|488
1638864000000|2021-12-07 08:00:00|63690.5|63680.5|63691.2|63681.2|63697.7|63685.3|63678.9|63662.1|702
1638864300000|2021-12-07 08:05:00|63691.4|63681.4|63694.1|63684.1|63703.7|63688|63691|63677.9|524
1638864600000|2021-12-07 08:10:00|63694.2|63684.2|63695.9|63685.9|63698.2|63688.2|63691.4|63681.4|462
1638864900000|2021-12-07 08:15:00|63695.8|63685.8|63691.4|63681.4|63699.3|63686.4|63688.8|63676.3|497
1638865200000|2021-12-07 08:20:00|63691.5|63681.5|63697.5|63687.5|63707.5|63694.3|63691.3|63677.3|582
1638865500000|2021-12-07 08:25:00|63697.4|63687.4|63694.7|63684.7|63704.7|63689.9|63693.3|63678.8|590
1638865800000|2021-12-07 08:30:00|63694.8|63684.8|63697.4|63687.4|63699.1|63689.1|63691|63675.9|430
1638866100000|2021-12-07 08:35:00|63697.7|63687.7|63695.9|63685.9|63702.7|63688.1|63694|63679.5|494
1638866400000|2021-12-07 08:40:00|63696.3|63686.3|63702.8|63682.8|63706.2|63693.6|63692.8|63677.6|500
1638866700000|2021-12-07 08:45:00|63702.7|63682.7|63702|63692|63703.8|63692.1|63697.3|63682.7|360
1638867000000|2021-12-07 08:50:00|63702.2|63692.2|63699.8|63689.8|63703.5|63693|63692.9|63678.6|477
1638867300000|2021-12-07 08:55:00|63700|63690|63696.7|63686.7|63704.7|63692.8|63694.7|63684.7|502
1638867600000|2021-12-07 09:00:00|63697.7|63687.7|63707.6|63697.6|63709.2|63699.2|63697.7|63685.2|510
1638867900000|2021-12-07 09:05:00|63707.8|63697.8|63712.6|63692.6|63717.1|63703.7|63704.1|63689.3|613
1638868200000|2021-12-07 09:10:00|63712.7|63692.7|63699.6|63689.6|63713.1|63698.2|63698.6|63683.8|486
1638868500000|2021-12-07 09:15:00|63699.5|63689.5|63699.8|63689.8|63706.2|63692.5|63697.8|63684.3|468
1638868800000|2021-12-07 09:20:00|63699.6|63689.6|63698|63688|63706.8|63691.8|63697.8|63683.2|463
1638869100000|2021-12-07 09:25:00|63697.9|63687.9|63687.9|63677.9|63701.5|63688.6|63687.7|63672.6|526
1638869400000|2021-12-07 09:30:00|63688|63678|63686.4|63676.4|63695.1|63680.7|63682.9|63671|478
1638869700000|2021-12-07 09:35:00|63686.3|63676.3|63692.3|63672.3|63692.6|63677.2|63681.5|63669.1|471
1638870000000|2021-12-07 09:40:00|63692.5|63672.5|63682.8|63662.8|63694.9|63680.1|63677|63661.7|472
1638870300000|2021-12-07 09:45:00|63683|63663|63675.8|63665.8|63685.8|63669.4|63671.5|63655.8|517
1638870600000|2021-12-07 09:50:00|63675.9|63665.9|63672.2|63662.2|63684.8|63669.9|63670.8|63656|454
1638870900000|2021-12-07 09:55:00|63672.4|63662.4|63667.2|63657.2|63677|63662.4|63665.7|63651.2|351
1638871200000|2021-12-07 10:00:00|63667.1|63657.1|63679.6|63659.6|63682.3|63667.2|63663.3|63647.1|459
1638871500000|2021-12-07 10:05:00|63679.7|63659.7|63684.5|63664.5|63688|63672.6|63675|63657.8|375
1638871800000|2021-12-07 10:10:00|63684.6|63664.6|63684.1|63674.1|63693|63677|63680.2|63664.4|378
1638872100000|2021-12-07 10:15:00|63684.2|63674.2|63691.5|63671.5|63695.4|63680|63683.1|63668.4|370
1638872400000|2021-12-07 10:20:00|63691.4|63671.4|63692.9|63672.9|63698.9|63682.6|63685.2|63670.4|412
1638872700000|2021-12-07 10:25:00|63692.8|63672.8|63697.7|63677.7|63700.1|63685.3|63685.6|63670.6|430
1638873000000|2021-12-07 10:30:00|63697.8|63677.8|63701|63681|63701.5|63686.1|63692.5|63676|416
1638873300000|2021-12-07 10:35:00|63700.9|63680.9|63696.8|63686.8|63702|63687|63693.3|63678.2|404
1638873600000|2021-12-07 10:40:00|63696.9|63686.9|63702|63682|63704|63689.1|63690.2|63675.2|467
1638873900000|2021-12-07 10:45:00|63701.9|63681.9|63701.1|63681.1|63704.8|63687.9|63691|63675.8|484
1638874200000|2021-12-07 10:50:00|63701|63681|63695.5|63685.5|63704.2|63689.2|63693.1|63678.6|473
1638874500000|2021-12-07 10:55:00|63695.6|63685.6|63693.8|63683.8|63703.1|63688.3|63693.5|63678.5|328
1638874800000|2021-12-07 11:00:00|63693.9|63683.9|63691.4|63681.4|63700.7|63688.9|63691.3|63677.6|410
1638875100000|2021-12-07 11:05:00|63691.5|63681.5|63703.8|63693.8|63711.6|63696.6|63691.4|63676.6|436
1638875400000|2021-12-07 11:10:00|63703.9|63693.9|63719.8|63699.8|63721.8|63707.2|63703.5|63689.6|395
1638875700000|2021-12-07 11:15:00|63719.9|63699.9|63710.8|63690.8|63719.9|63704.7|63701.9|63687.4|479
1638876000000|2021-12-07 11:20:00|63710.9|63690.9|63714.3|63704.3|63719.8|63704.9|63707.9|63690.8|444
1638876300000|2021-12-07 11:25:00|63719.4|63699.4|63706|63696|63719.4|63704.1|63705.6|63690.9|413
1638876600000|2021-12-07 11:30:00|63705.9|63695.9|63711.2|63691.2|63716|63700.7|63704.7|63689.5|488
1638876900000|2021-12-07 11:35:00|63711.3|63691.3|63708.6|63698.6|63715.7|63700.8|63703.3|63687.9|422
1638877200000|2021-12-07 11:40:00|63708.7|63698.7|63714.6|63694.6|63715.9|63700.2|63705.5|63690.4|413
1638877500000|2021-12-07 11:45:00|63714.7|63694.7|63719.3|63699.3|63721.4|63706.6|63707.9|63692.4|509
1638877800000|2021-12-07 11:50:00|63719.2|63699.2|63722.9|63702.9|63724.9|63708.4|63711.7|63695.9|470
1638878100000|2021-12-07 11:55:00|63723.2|63703.2|63723.3|63703.3|63727.9|63712.9|63717.5|63701.8|401
1638878400000|2021-12-07 12:00:00|63723.1|63703.1|63728.4|63708.4|63730.5|63713.4|63716.6|63701.1|591
1638878700000|2021-12-07 12:05:00|63728.3|63708.3|63711.6|63691.6|63728.3|63712.5|63710.4|63690.4|600
1638879000000|2021-12-07 12:10:00|63711.7|63691.7|63716.6|63696.6|63716.7|63700.6|63705.6|63688.6|552
1638879300000|2021-12-07 12:15:00|63716.3|63696.3|63713.1|63693.1|63717.9|63702.7|63706.8|63690.8|418
1638879600000|2021-12-07 12:20:00|63713|63693|63709.6|63689.6|63714.4|63698.8|63704.3|63688.7|359
1638879900000|2021-12-07 12:25:00|63709.7|63689.7|63713.7|63693.7|63714.2|63699|63705.4|63689.7|348
1638880200000|2021-12-07 12:30:00|63713.6|63693.6|63722.6|63702.6|63726.3|63711.4|63708.1|63692.7|409
1638880500000|2021-12-07 12:35:00|63722.4|63702.4|63717.7|63707.7|63724.6|63708.9|63716.5|63699.9|433
1638880800000|2021-12-07 12:40:00|63717.6|63707.6|63711.3|63691.3|63724.5|63710.1|63706.4|63690|478
1638881100000|2021-12-07 12:45:00|63711.2|63691.2|63713.5|63693.5|63716.5|63698.6|63707.6|63690.6|380
1638881400000|2021-12-07 12:50:00|63713.6|63693.6|63711|63691|63716.1|63698.5|63707|63690.7|394
1638881700000|2021-12-07 12:55:00|63711.3|63691.3|63710.6|63690.6|63712.6|63695.5|63704.7|63689.2|448
1638882000000|2021-12-07 13:00:00|63710.7|63690.7|63692.2|63672.2|63710.7|63690.7|63676.2|63660.6|785
1638882300000|2021-12-07 13:05:00|63692.3|63672.3|63681.8|63671.8|63692.4|63676.3|63679.2|63663.3|727
1638882600000|2021-12-07 13:10:00|63681.9|63671.9|63677.6|63667.6|63691.3|63676.2|63676.8|63662.1|583
1638882900000|2021-12-07 13:15:00|63677.2|63667.2|63690.6|63670.6|63692.8|63678|63676.9|63662.1|631
1638883200000|2021-12-07 13:20:00|63690.5|63670.5|63686.7|63676.7|63692.5|63678.3|63679.5|63664.7|745
1638883500000|2021-12-07 13:25:00|63686.5|63676.5|63701.8|63681.8|63703.6|63688.3|63685.4|63670.8|701
1638883800000|2021-12-07 13:30:00|63701.9|63681.9|63708.3|63698.3|63713.8|63700.4|63695.8|63680.5|760
1638884100000|2021-12-07 13:35:00|63708.7|63698.7|63719.5|63709.5|63721.5|63709.5|63703|63688.2|664
1638884400000|2021-12-07 13:40:00|63719.6|63709.6|63711.6|63691.6|63728.1|63712.5|63703|63688.6|739
1638884700000|2021-12-07 13:45:00|63707.2|63697.2|63711.3|63691.3|63719.9|63703|63704.2|63688|677
1638885000000|2021-12-07 13:50:00|63712.3|63692.3|63715.6|63695.6|63718.2|63701.7|63708.4|63691.8|632
1638885300000|2021-12-07 13:55:00|63715.9|63695.9|63705.1|63695.1|63718.2|63703.4|63704.3|63688.2|615
1638885600000|2021-12-07 14:00:00|63706.1|63696.1|63707.5|63697.5|63715.9|63700.2|63705|63688.7|623
1638885900000|2021-12-07 14:05:00|63707.6|63697.6|63714.4|63694.4|63716.1|63702.2|63704.3|63689.3|602
1638886200000|2021-12-07 14:10:00|63714.1|63694.1|63707.6|63697.6|63715|63700.4|63699.2|63683.7|752
1638886500000|2021-12-07 14:15:00|63707.5|63697.5|63709.7|63689.7|63713.4|63699.1|63696.6|63681.2|654
1638886800000|2021-12-07 14:20:00|63704.8|63694.8|63704|63694|63709.8|63695.3|63698.6|63683.5|593
1638887100000|2021-12-07 14:25:00|63703.9|63693.9|63699.9|63689.9|63715.2|63700.2|63697|63682.3|662
1638887400000|2021-12-07 14:30:00|63699.8|63689.8|63687.8|63677.8|63705.3|63690.7|63685.3|63670.2|839
1638887700000|2021-12-07 14:35:00|63688.1|63678.1|63691.5|63681.5|63698.3|63684.8|63682.7|63667.6|858
1638888000000|2021-12-07 14:40:00|63691.6|63681.6|63677|63667|63697.4|63684.2|63676.4|63663.7|754
1638888300000|2021-12-07 14:45:00|63676.6|63666.6|63688.6|63668.6|63689.7|63674.5|63674.6|63659.8|730
1638888600000|2021-12-07 14:50:00|63688.4|63668.4|63675.5|63665.5|63689.1|63673.6|63674.7|63659.4|714
1638888900000|2021-12-07 14:55:00|63675.4|63665.4|63679.8|63659.8|63684.8|63670.1|63674.3|63659.4|729
1638889200000|2021-12-07 15:00:00|63679.7|63659.7|63684.3|63664.3|63686.5|63671.2|63674.8|63659.6|736
1638889500000|2021-12-07 15:05:00|63684.4|63664.4|63692.7|63672.7|63694.1|63679.2|63678.9|63663.6|743
1638889800000|2021-12-07 15:10:00|63692.8|63672.8|63677.8|63667.8|63701.7|63686.9|63677.8|63661.9|668
1638890100000|2021-12-07 15:15:00|63682.9|63662.9|63677.3|63667.3|63684.9|63669.6|63672.5|63657.5|638
1638890400000|2021-12-07 15:20:00|63677.5|63667.5|63672.6|63662.6|63684.3|63669.5|63671.8|63657.4|671
1638890700000|2021-12-07 15:25:00|63672.8|63662.8|63666.9|63646.9|63678.2|63664.5|63657.8|63643.2|635
1638891000000|2021-12-07 15:30:00|63666.8|63646.8|63660.2|63650.2|63670.7|63655.9|63657.2|63644.4|576
1638891300000|2021-12-07 15:35:00|63660|63650|63664.8|63654.8|63671.3|63656.3|63656.7|63643.4|632
1638891600000|2021-12-07 15:40:00|63665|63655|63663.5|63643.5|63670.2|63655|63657.5|63642.3|599
1638891900000|2021-12-07 15:45:00|63663.2|63643.2|63662.7|63642.7|63667|63651.6|63656|63640.6|659
1638892200000|2021-12-07 15:50:00|63662.8|63642.8|63656.4|63646.4|63662.8|63647.2|63648.4|63633.4|621
1638892500000|2021-12-07 15:55:00|63656.5|63646.5|63654.5|63634.5|63664|63648.9|63645.2|63630.8|812
1638892800000|2021-12-07 16:00:00|63654.8|63634.8|63657.9|63637.9|63660.9|63644.9|63646.1|63631.1|696
1638893100000|2021-12-07 16:05:00|63658|63638|63651.1|63641.1|63662.1|63647.2|63648.6|63633.7|568
1638893400000|2021-12-07 16:10:00|63651|63641|63665.5|63645.5|63667.6|63651.8|63651|63635.9|579
1638893700000|2021-12-07 16:15:00|63665.3|63645.3|63665.6|63655.6|63669.8|63655.6|63656.4|63640|579
1638894000000|2021-12-07 16:20:00|63665.4|63655.4|63659|63649|63675.2|63660.3|63657.6|63643.7|555
1638894300000|2021-12-07 16:25:00|63659.1|63649.1|63654.7|63634.7|63664.6|63650.9|63649.2|63634.4|574
1638894600000|2021-12-07 16:30:00|63654.8|63634.8|63650|63640|63658.1|63642.8|63649.1|63634.3|582
1638894900000|2021-12-07 16:35:00|63655.6|63635.6|63659.7|63639.7|63660.5|63644.4|63649.1|63634.1|580
1638895200000|2021-12-07 16:40:00|63659.6|63639.6|63661.4|63641.4|63666.1|63646.1|63651.3|63635.5|497
1638895500000|2021-12-07 16:45:00|63661.3|63641.3|63658.5|63638.5|63661.9|63646.3|63650.4|63635.3|549
1638895800000|2021-12-07 16:50:00|63658.3|63638.3|63662.4|63642.4|63663.2|63647.4|63650.1|63635|496
1638896100000|2021-12-07 16:55:00|63662.5|63642.5|63657.1|63647.1|63664.1|63647.9|63655.2|63640.5|436
1638896400000|2021-12-07 17:00:00|63656.9|63646.9|63653.5|63643.5|63662.5|63647.3|63651.7|63636.6|352
1638896700000|2021-12-07 17:05:00|63653.7|63643.7|63662.1|63642.1|63664.8|63649.2|63652.8|63636.8|330
1638897000000|2021-12-07 17:10:00|63661.9|63641.9|63659.6|63639.6|63662.1|63645.4|63653.1|63637.2|340
1638897300000|2021-12-07 17:15:00|63655.9|63645.9|63665.2|63655.2|63671.1|63656.1|63655.9|63641|387
1638897600000|2021-12-07 17:20:00|63665.3|63655.3|63665.6|63655.6|63671.9|63657|63664|63649.6|384
1638897900000|2021-12-07 17:25:00|63665.1|63655.1|63661.3|63651.3|63672.8|63656.3|63660.5|63645.3|351
1638898200000|2021-12-07 17:30:00|63661.4|63651.4|63673.7|63653.7|63678.4|63663.3|63661.2|63646.2|291
1638898500000|2021-12-07 17:35:00|63673.6|63653.6|63672.7|63662.7|63677.7|63663|63668.5|63652.7|247
1638898800000|2021-12-07 17:40:00|63672.8|63662.8|63672.6|63662.6|63678.5|63666.8|63671.1|63655.9|325
1638899100000|2021-12-07 17:45:00|63672.2|63662.2|63670.8|63660.8|63678.1|63663.1|63670.5|63655.4|291
1638899400000|2021-12-07 17:50:00|63671|63661|63671|63661|63676|63661.8|63670.6|63655.6|195
1638899700000|2021-12-07 17:55:00|63670.9|63660.9|63670.7|63650.7|63676.6|63662.8|63664.5|63649.3|277
1638900000000|2021-12-07 18:00:00|63670.6|63650.6|63663.4|63653.4|63672.8|63658.1|63662.8|63647.5|257
1638900300000|2021-12-07 18:05:00|63663.6|63653.6|63665.7|63655.7|63670.2|63655.8|63657.6|63640.9|302
1638900600000|2021-12-07 18:10:00|63665.8|63655.8|63672.5|63652.5|63673.2|63658|63663.7|63648.3|265
1638900900000|2021-12-07 18:15:00|63672.4|63652.4|63669.5|63649.5|63672.4|63656.9|63661.6|63646.2|333
1638901200000|2021-12-07 18:20:00|63669.4|63649.4|63667.5|63647.5|63669.9|63655.2|63662.6|63646.6|239
1638901500000|2021-12-07 18:25:00|63667.4|63647.4|63667.9|63647.9|63672.4|63657|63662.6|63646.7|354
1638901800000|2021-12-07 18:30:00|63668.1|63648.1|63663.1|63653.1|63668.7|63653.4|63662.4|63647|215
1638902100000|2021-12-07 18:35:00|63663.2|63653.2|63668.6|63648.6|63668.6|63653.7|63660.2|63645|219
1638902400000|2021-12-07 18:40:00|63668.5|63648.5|63670.1|63650.1|63670.5|63655.4|63662.2|63647.1|233
1638902700000|2021-12-07 18:45:00|63670|63650|63662|63652|63672.3|63655.7|63661.5|63646.3|299
1638903000000|2021-12-07 18:50:00|63666.9|63646.9|63669.3|63649.3|63669.4|63652.4|63661.4|63645.9|269
1638903300000|2021-12-07 18:55:00|63669.4|63649.4|63676.3|63656.3|63682.6|63663.6|63661.4|63646|370
1638903600000|2021-12-07 19:00:00|63676|63656|63671.6|63661.6|63680.6|63665.6|63670.1|63655.3|264
1638903900000|2021-12-07 19:05:00|63676.5|63656.5|63666.1|63656.1|63676.6|63662.2|63666|63650.9|196
1638904200000|2021-12-07 19:10:00|63666|63656|63672.8|63652.8|63674|63658.8|63666|63650.9|216
1638904500000|2021-12-07 19:15:00|63667.5|63657.5|63667.9|63647.9|63672.6|63657.5|63661.9|63646.3|246
1638904800000|2021-12-07 19:20:00|63667.8|63647.8|63665.8|63645.8|63668.3|63652.4|63658.7|63644|174
1638905100000|2021-12-07 19:25:00|63665.6|63645.6|63661.7|63641.7|63665.6|63650|63654.4|63639.3|307
1638905400000|2021-12-07 19:30:00|63661.4|63641.4|63655.4|63645.4|63666.2|63649.9|63655.4|63640.1|281
1638905700000|2021-12-07 19:35:00|63655.2|63645.2|63656.8|63646.8|63662.2|63647.6|63655.1|63640.2|217
1638906000000|2021-12-07 19:40:00|63656.7|63646.7|63655.4|63645.4|63662.3|63647.1|63655.3|63640.3|174
1638906300000|2021-12-07 19:45:00|63655.2|63645.2|63656.2|63646.2|63661.9|63646.9|63655.1|63640.1|193
1638906600000|2021-12-07 19:50:00|63656.1|63646.1|63655.4|63645.4|63661.9|63646.7|63655.2|63640.2|110
1638906900000|2021-12-07 19:55:00|63656.1|63646.1|63660|63640|63661.4|63646.5|63654.6|63639.5|140
1638907200000|2021-12-07 20:00:00|63660.1|63640.1|63658.5|63638.5|63661.6|63646.8|63653.6|63638.3|237
1638907500000|2021-12-07 20:05:00|63658.4|63638.4|63662.2|63642.2|63666.1|63649.3|63653.9|63638|251
1638907800000|2021-12-07 20:10:00|63662.1|63642.1|63658.8|63638.8|63662.1|63644.7|63654.3|63638.1|190
1638908100000|2021-12-07 20:15:00|63658.7|63638.7|63660|63640|63664.1|63644.1|63654|63637.9|241
1638908400000|2021-12-07 20:20:00|63659.8|63639.8|63659.9|63639.9|63660.5|63645.7|63655|63637.8|237
1638908700000|2021-12-07 20:25:00|63659.8|63639.8|63660.2|63640.2|63661.6|63644.8|63653.3|63637.6|244
1638909000000|2021-12-07 20:30:00|63660.3|63640.3|63656.1|63646.1|63662.4|63646.8|63656.1|63640.3|193
1638909300000|2021-12-07 20:35:00|63661.4|63641.4|63661.9|63641.9|63662.4|63647|63656.5|63640.9|224
1638909600000|2021-12-07 20:40:00|63661.8|63641.8|63660.9|63640.9|63662.2|63645.7|63655.7|63640.4|212
1638909900000|2021-12-07 20:45:00|63661|63641|63660.7|63640.7|63661.8|63646.3|63655.8|63640.5|185
1638910200000|2021-12-07 20:50:00|63661.3|63641.3|63660|63640|63661.5|63646.1|63655|63638.5|235
1638910500000|2021-12-07 20:55:00|63659.7|63639.7|63658.1|63638.1|63661.2|63642.3|63652.1|63637.2|293
1638910800000|2021-12-07 21:00:00|63658.5|63638.5|63658.8|63638.8|63659.4|63639.4|63657.6|63637.6|227
1638911100000|2021-12-07 21:05:00|63659.4|63639.4|63658|63638|63659.6|63639.6|63656.2|63636.2|201
1638911400000|2021-12-07 21:10:00|63657.9|63637.9|63655.8|63635.8|63658.2|63638.2|63655.1|63635.1|213
1638911700000|2021-12-07 21:15:00|63655.9|63635.9|63649.3|63629.3|63656.1|63636.1|63649.2|63629.2|214
1638912000000|2021-12-07 21:20:00|63649.4|63629.4|63647.3|63627.3|63651.2|63631.2|63646.6|63626.6|195
1638912300000|2021-12-07 21:25:00|63647.4|63627.4|63645.9|63625.9|63647.6|63627.6|63643.6|63623.6|210
1638912600000|2021-12-07 21:30:00|63645.8|63625.8|63644.9|63624.9|63650.1|63630.1|63644.6|63624.6|258
1638912900000|2021-12-07 21:35:00|63645|63625|63644.4|63624.4|63645|63625|63642.4|63622.4|207
1638913200000|2021-12-07 21:40:00|63643.8|63623.8|63645.6|63625.6|63646.6|63626.6|63641.7|63621.7|194
1638913500000|2021-12-07 21:45:00|63645.3|63625.3|63642.4|63622.4|63647.4|63627.4|63641.3|63621.3|138
1638913800000|2021-12-07 21:50:00|63642.8|63622.8|63643.2|63623.2|63643.9|63623.9|63641.4|63621.4|186
1638914100000|2021-12-07 21:55:00|63641.9|63621.9|63651.7|63631.7|63651.7|63631.7|63640.7|63620.7|243
1638914400000|2021-12-07 22:00:00|63653.1|63633.1|63672.4|63636|63673.9|63636.8|63653.1|63627.8|57
1638914700000|2021-12-07 22:05:00|63673.4|63636.1|63661.2|63641.2|63675.5|63645.8|63655.8|63628.1|95
1638915000000|2021-12-07 22:10:00|63666.8|63634.4|63671.4|63628.1|63677.9|63641.3|63659.7|63625.7|218
1638915300000|2021-12-07 22:15:00|63668.6|63631.7|63669.5|63633.2|63676.4|63643.9|63654.4|63623.2|253
1638915600000|2021-12-07 22:20:00|63670.5|63630.9|63672.1|63629.2|63677.3|63642.3|63656.1|63623.7|216
1638915900000|2021-12-07 22:25:00|63672.9|63626|63669|63627.1|63677.7|63639.8|63656.2|63625.5|235
1638916200000|2021-12-07 22:30:00|63659.6|63639.6|63664.5|63629.7|63670.9|63641.3|63656.1|63628.4|241
1638916500000|2021-12-07 22:35:00|63664.3|63630.7|63661.2|63641.2|63666|63641.4|63655.3|63628.9|211
1638916800000|2021-12-07 22:40:00|63665.5|63634.5|63662.9|63630.8|63666.8|63642|63655.4|63628.6|202
1638917100000|2021-12-07 22:45:00|63658.3|63638.3|63666.5|63627.3|63667.2|63642.2|63655.1|63625.9|210
1638917400000|2021-12-07 22:50:00|63665.1|63628.4|63658.9|63638.9|63667.3|63642.3|63655.7|63626.7|145
1638917700000|2021-12-07 22:55:00|63663.4|63632.9|63660.1|63640.1|63669.7|63641.2|63656.6|63626.1|130
1638918000000|2021-12-07 23:00:00|63659.6|63639.6|63659.1|63639.1|63666.2|63639.9|63653.9|63628.3|254
1638918300000|2021-12-07 23:05:00|63658.8|63638.8|63657.4|63637.4|63660|63640|63653.9|63633.9|276
1638918600000|2021-12-07 23:10:00|63657.1|63637.1|63661.1|63641.1|63666|63641.4|63655.4|63628.7|340
1638918900000|2021-12-07 23:15:00|63659.6|63639.6|63661|63641|63662|63642|63657.6|63637.6|318
1638919200000|2021-12-07 23:20:00|63661.2|63641.2|63660.1|63640.1|63662.5|63642.5|63657.8|63637.8|311
1638919500000|2021-12-07 23:25:00|63660.2|63640.2|63657.5|63637.5|63662.4|63642.4|63654.6|63634.6|376
1638919800000|2021-12-07 23:30:00|63657.9|63637.9|63658.3|63638.3|63661.3|63641.3|63655.9|63635.9|390
1638920100000|2021-12-07 23:35:00|63658.1|63638.1|63657.5|63637.5|63659.9|63639.9|63656.2|63636.2|293
1638920400000|2021-12-07 23:40:00|63657.6|63637.6|63658.1|63638.1|63662|63642|63655.6|63635.6|230
1638920700000|2021-12-07 23:45:00|63657.8|63637.8|63657.2|63637.2|63658.6|63638.6|63655.9|63635.9|247
1638921000000|2021-12-07 23:50:00|63658|63638|63655.8|63635.8|63658.4|63638.4|63654.7|63634.7|232
1638921300000|2021-12-07 23:55:00|63656|63636|63656.2|63636.2|63657.1|63637.1|63654.8|63634.8|223
1638921600000|2021-12-08 00:00:00|63657.2|63637.2|63653|63633|63658|63638|63648.9|63628.9|438
1638921900000|2021-12-08 00:05:00|63652.9|63632.9|63659.9|63639.9|63660.4|63640.4|63650.7|63630.7|388
1638922200000|2021-12-08 00:10:00|63659.6|63639.6|63655.6|63635.6|63659.8|63639.8|63651.8|63631.8|311
1638922500000|2021-12-08 00:15:00|63655.5|63635.5|63661.8|63641.8|63664.3|63644.3|63653.9|63633.9|355
1638922800000|2021-12-08 00:20:00|63661.4|63641.4|63672.3|63652.3|63673.8|63653.8|63661.1|63641.1|266
1638923100000|2021-12-08 00:25:00|63672.4|63652.4|63671.5|63651.5|63677|63657|63671.5|63651.5|257
1638923400000|2021-12-08 00:30:00|63671.9|63651.9|63665.8|63645.8|63672.4|63652.4|63664|63644|235
1638923700000|2021-12-08 00:35:00|63665.7|63645.7|63667.9|63647.9|63668.8|63651|63660.7|63645.5|224
1638924000000|2021-12-08 00:40:00|63667.8|63647.8|63662.5|63642.5|63668.3|63648.3|63661.7|63641.7|268
1638924300000|2021-12-08 00:45:00|63662.3|63642.3|63660.7|63640.7|63662.8|63642.8|63656.5|63636.5|376
1638924600000|2021-12-08 00:50:00|63660.6|63640.6|63665.2|63645.2|63665.4|63645.4|63659.4|63639.4|466
1638924900000|2021-12-08 00:55:00|63665|63645|63658.7|63638.7|63665.1|63645.1|63658.7|63638.7|422
1638925200000|2021-12-08 01:00:00|63658.6|63638.6|63657.3|63637.3|63667.4|63647.4|63656.7|63636.7|613
1638925500000|2021-12-08 01:05:00|63657.2|63637.2|63664.6|63644.6|63666.5|63646.5|63655.9|63635.9|476
1638925800000|2021-12-08 01:10:00|63664.8|63644.8|63663.9|63643.9|63667|63647.1|63657.1|63640.8|570
1638926100000|2021-12-08 01:15:00|63663.5|63643.5|63648.4|63628.4|63665|63645|63647.2|63627.2|673
1638926400000|2021-12-08 01:20:00|63648.5|63628.5|63650.4|63630.4|63654.6|63634.6|63646.8|63626.8|605
1638926700000|2021-12-08 01:25:00|63649.7|63629.7|63654|63634|63656.1|63638.6|63645.4|63627.4|573
1638927000000|2021-12-08 01:30:00|63653.7|63633.7|63650.6|63630.6|63655.2|63639.1|63641|63624.5|737
1638927300000|2021-12-08 01:35:00|63650.4|63630.4|63650.7|63630.7|63651.8|63636.1|63640.5|63624.5|675
1638927600000|2021-12-08 01:40:00|63650.8|63630.8|63638.8|63628.8|63651.7|63636|63638.1|63623.5|632
1638927900000|2021-12-08 01:45:00|63638.7|63628.7|63625.2|63605.2|63644.7|63629.8|63621.8|63605|678
1638928200000|2021-12-08 01:50:00|63624.9|63604.9|63612.5|63602.5|63629.2|63613.7|63606.6|63589.9|696
1638928500000|2021-12-08 01:55:00|63612.7|63602.7|63627.6|63617.6|63636.1|63621|63612.6|63597.6|724
1638928800000|2021-12-08 02:00:00|63627.5|63617.5|63620.8|63600.8|63631.6|63617.6|63608.3|63593.5|638
1638929100000|2021-12-08 02:05:00|63620.7|63600.7|63608.2|63598.2|63621.5|63605.6|63607.2|63595.3|498
1638929400000|2021-12-08 02:10:00|63608.1|63598.1|63618.1|63598.1|63622.3|63605.6|63607.9|63594.4|612
1638929700000|2021-12-08 02:15:00|63618|63598|63597.3|63587.3|63619.4|63603.2|63590.7|63576.1|634
1638930000000|2021-12-08 02:20:00|63597.4|63587.4|63593.9|63583.9|63611.5|63596.8|63593.9|63577.7|611
1638930300000|2021-12-08 02:25:00|63594|63584|63594.6|63584.6|63601.8|63587.3|63591.4|63576.3|523
1638930600000|2021-12-08 02:30:00|63594.5|63584.5|63595.1|63585.1|63601.4|63587.6|63591.7|63576.5|525
1638930900000|2021-12-08 02:35:00|63595|63585|63576.4|63556.4|63597.8|63585.9|63574.6|63556.4|563
1638931200000|2021-12-08 02:40:00|63571.4|63561.4|63566.4|63556.4|63585.7|63570.4|63560.9|63545.1|688
1638931500000|2021-12-08 02:45:00|63566.3|63556.3|63555.5|63535.5|63574.2|63558.2|63543.4|63528.1|731
1638931800000|2021-12-08 02:50:00|63555.6|63535.6|63544.3|63524.3|63557|63541.7|63537.9|63518.6|681
1638932100000|2021-12-08 02:55:00|63544.4|63524.4|63540.4|63520.4|63544.4|63528|63517.9|63499.3|786
1638932400000|2021-12-08 03:00:00|63540.5|63520.5|63548.1|63528.1|63549.8|63531.6|63537.2|63520.2|663
1638932700000|2021-12-08 03:05:00|63548|63528|63550.1|63530.1|63555.3|63536.5|63542|63525.9|675
1638933000000|2021-12-08 03:10:00|63549.8|63529.8|63545.8|63525.8|63551|63532.2|63539.5|63519.5|594
1638933300000|2021-12-08 03:15:00|63546.5|63526.5|63545.6|63525.6|63552.3|63537.5|63540.5|63523|553
1638933600000|2021-12-08 03:20:00|63545.4|63525.4|63538.8|63518.8|63551.3|63536.2|63536|63518.8|593
1638933900000|2021-12-08 03:25:00|63539|63519|63543.1|63523.1|63545.4|63530.2|63532.5|63514.8|670
1638934200000|2021-12-08 03:30:00|63543.2|63523.2|63545.8|63525.8|63547.2|63532.3|63535.6|63520.3|463
1638934500000|2021-12-08 03:35:00|63545.6|63525.6|63548.3|63538.3|63554.4|63538.6|63539.2|63523.7|477
1638934800000|2021-12-08 03:40:00|63553.9|63533.9|63555.2|63545.2|63562.9|63546.9|63548.2|63532.5|582
1638935100000|2021-12-08 03:45:00|63555|63545|63554.8|63534.8|63562|63547.1|63548.5|63530.4|573
1638935400000|2021-12-08 03:50:00|63554.6|63534.6|63539.6|63519.6|63554.9|63534.9|63537.6|63517.6|607
1638935700000|2021-12-08 03:55:00|63539.4|63519.4|63534.4|63514.4|63540.8|63520.8|63533.2|63513.2|564
1638936000000|2021-12-08 04:00:00|63534.3|63514.3|63536.5|63526.5|63542.6|63527.9|63528.5|63513.3|414
1638936300000|2021-12-08 04:05:00|63537.1|63527.1|63545.5|63525.5|63548.8|63533.1|63536.6|63525|318
1638936600000|2021-12-08 04:10:00|63545.6|63525.6|63541.3|63531.3|63547.8|63533.1|63540.3|63524.7|348
1638936900000|2021-12-08 04:15:00|63541.1|63531.1|63546.5|63526.5|63548.2|63533.7|63540.6|63525.8|351
1638937200000|2021-12-08 04:20:00|63546.6|63526.6|63538.1|63528.1|63547|63532.4|63537|63522|293
1638937500000|2021-12-08 04:25:00|63537.8|63527.8|63541.5|63521.5|63543.1|63528.1|63536|63521|291
1638937800000|2021-12-08 04:30:00|63541.4|63521.4|63545.9|63525.9|63545.9|63530.9|63536.4|63521.3|350
1638938100000|2021-12-08 04:35:00|63546|63526|63537.8|63527.8|63546|63530.5|63536.8|63521.5|352
1638938400000|2021-12-08 04:40:00|63538|63528|63539.8|63529.8|63545.3|63530.5|63537.2|63522.2|401
1638938700000|2021-12-08 04:45:00|63539.9|63529.9|63540.2|63520.2|63544.9|63529.9|63535.5|63519.8|275
1638939000000|2021-12-08 04:50:00|63540.4|63520.4|63539.4|63529.4|63546|63530.7|63535.4|63519.7|394
1638939300000|2021-12-08 04:55:00|63539.5|63529.5|63543.7|63523.7|63544.1|63529.7|63536.1|63520.2|372
1638939600000|2021-12-08 05:00:00|63544|63524|63550.1|63530.1|63550.7|63532.1|63539.7|63523.8|485
1638939900000|2021-12-08 05:05:00|63550.4|63530.4|63542|63532|63551|63536.1|63541.3|63526.5|434
1638940200000|2021-12-08 05:10:00|63542.2|63532.2|63547.9|63527.9|63551.5|63536.9|63541.4|63525.5|447
1638940500000|2021-12-08 05:15:00|63547.8|63527.8|63544|63534|63550.9|63535.7|63542.4|63527.8|368
1638940800000|2021-12-08 05:20:00|63543.9|63533.9|63542.4|63532.4|63548.3|63534.1|63542.2|63526.7|282
1638941100000|2021-12-08 05:25:00|63542.3|63532.3|63542|63522|63547.7|63532.7|63536.9|63520.6|417
1638941400000|2021-12-08 05:30:00|63542.1|63522.1|63540.4|63520.4|63543.7|63528.4|63535.1|63520.2|324
1638941700000|2021-12-08 05:35:00|63540.5|63520.5|63541.3|63521.3|63542|63526.9|63532.7|63517.8|386
1638942000000|2021-12-08 05:40:00|63541.2|63521.2|63542.1|63522.1|63548.4|63528.4|63537|63520.7|338
1638942300000|2021-12-08 05:45:00|63542.3|63522.3|63540.4|63520.4|63543.5|63528.5|63535.6|63519.8|288
1638942600000|2021-12-08 05:50:00|63540.5|63520.5|63537.9|63517.9|63543.1|63526.4|63532.2|63517.2|427
1638942900000|2021-12-08 05:55:00|63538.2|63518.2|63517.3|63507.3|63538.2|63523.4|63517.1|63502.2|565
1638943200000|2021-12-08 06:00:00|63517.1|63507.1|63531.7|63511.7|63534|63519.7|63516.2|63500.9|558
1638943500000|2021-12-08 06:05:00|63531.4|63511.4|63529.3|63519.3|63534.4|63520.7|63523.3|63509|507
1638943800000|2021-12-08 06:10:00|63529.2|63519.2|63535.9|63525.9|63540.5|63527.2|63527.8|63512.9|495
1638944100000|2021-12-08 06:15:00|63535.1|63525.1|63533|63523|63543.6|63529.5|63531.6|63520.1|464
1638944400000|2021-12-08 06:20:00|63533.9|63523.9|63532.8|63522.8|63539|63524|63530|63515.2|394
1638944700000|2021-12-08 06:25:00|63532.7|63522.7|63528.3|63518.3|63537.7|63522.9|63526|63512.6|390
1638945000000|2021-12-08 06:30:00|63528|63518|63532.6|63522.6|63541.8|63526.9|63528|63518|483
1638945300000|2021-12-08 06:35:00|63532.5|63522.5|63556.9|63536.9|63561.2|63546.2|63532.3|63518.3|574
1638945600000|2021-12-08 06:40:00|63557.1|63537.1|63557.3|63547.3|63565.1|63551.3|63549.2|63534.3|559
1638945900000|2021-12-08 06:45:00|63557.4|63547.4|63557.5|63537.5|63562.7|63549.4|63550.4|63535.4|420
1638946200000|2021-12-08 06:50:00|63557.6|63537.6|63550|63530|63557.7|63542.7|63543.9|63528.9|457
1638946500000|2021-12-08 06:55:00|63544.9|63534.9|63546.7|63526.7|63554.2|63539.7|63541.1|63523.8|517
1638946800000|2021-12-08 07:00:00|63546|63526|63545.7|63525.7|63546.2|63532.1|63531.1|63515.9|727
1638947100000|2021-12-08 07:05:00|63545.6|63525.6|63547.3|63537.3|63552.8|63537.6|63540.4|63525.1|552
1638947400000|2021-12-08 07:10:00|63547.1|63537.1|63554.2|63544.2|63557.7|63547.7|63545.6|63530.7|512
1638947700000|2021-12-08 07:15:00|63554|63544|63549|63539|63557.4|63544.4|63545.4|63531.5|513
1638948000000|2021-12-08 07:20:00|63548.9|63538.9|63541.4|63531.4|63553.1|63539.3|63541.3|63525.8|476
1638948300000|2021-12-08 07:25:00|63541.6|63531.6|63544.2|63534.2|63556.2|63541.2|63538.7|63525.9|556
1638948600000|2021-12-08 07:30:00|63544.4|63534.4|63545.8|63535.8|63551.4|63539.6|63541.7|63529.1|473
1638948900000|2021-12-08 07:35:00|63545.7|63535.7|63547.7|63537.7|63556.6|63544.6|63544|63532.7|404
1638949200000|2021-12-08 07:40:00|63548|63538|63552.5|63542.5|63554.8|63542.9|63547.8|63534.8|398
1638949500000|2021-12-08 07:45:00|63552.6|63542.6|63552.8|63542.8|63560.1|63546.7|63546.9|63536.9|515
1638949800000|2021-12-08 07:50:00|63552.9|63542.9|63570.6|63560.6|63575.3|63561.5|63552.5|63542.5|632
1638950100000|2021-12-08 07:55:00|63570.5|63560.5|63559|63549|63575.7|63563.5|63555|63545|584
1638950400000|2021-12-08 08:00:00|63559.1|63549.1|63556.3|63546.3|63561.9|63551.4|63547|63534.5|688
1638950700000|2021-12-08 08:05:00|63556.4|63546.4|63560.9|63550.9|63563.5|63551.6|63551.5|63541.5|645
1638951000000|2021-12-08 08:10:00|63560.7|63550.7|63560.5|63550.5|63565.5|63552.7|63557.3|63542.4|557
1638951300000|2021-12-08 08:15:00|63560.7|63550.7|63551.3|63541.3|63568.9|63554.7|63550.8|63536.1|636
1638951600000|2021-12-08 08:20:00|63551|63541|63545.3|63535.3|63556.7|63543.2|63543.4|63532|566
1638951900000|2021-12-08 08:25:00|63545.1|63535.1|63543.8|63533.8|63550.2|63537.7|63539.2|63526.3|531
1638952200000|2021-12-08 08:30:00|63543.6|63533.6|63513.7|63493.7|63545.5|63535|63510.3|63493.7|649
1638952500000|2021-12-08 08:35:00|63511.4|63491.4|63510.2|63500.2|63522|63508.4|63504.8|63488.3|683
1638952800000|2021-12-08 08:40:00|63509.8|63499.8|63520.4|63510.4|63527.6|63512.9|63508.8|63498.8|543
1638953100000|2021-12-08 08:45:00|63520.3|63510.3|63510.2|63500.2|63531.5|63516.2|63509.8|63492.8|625
1638953400000|2021-12-08 08:50:00|63510.3|63500.3|63514.7|63504.7|63526.2|63511.2|63510|63494.9|555
1638953700000|2021-12-08 08:55:00|63514.6|63504.6|63481.2|63471.2|63520.3|63506|63480.8|63465|700
1638954000000|2021-12-08 09:00:00|63481.3|63471.3|63476.9|63466.9|63491.5|63475.6|63465.9|63450.8|651
1638954300000|2021-12-08 09:05:00|63478.4|63468.4|63452.8|63432.8|63484.5|63470.2|63447.5|63429.3|677
1638954600000|2021-12-08 09:10:00|63452.9|63432.9|63457.3|63447.3|63467|63452.7|63446.1|63430.9|614
1638954900000|2021-12-08 09:15:00|63457.4|63447.4|63507.6|63487.6|63508.1|63492.9|63453.5|63439.7|781
1638955200000|2021-12-08 09:20:00|63507.9|63487.9|63533.4|63513.4|63536.7|63521.5|63507.3|63487.3|684
1638955500000|2021-12-08 09:25:00|63533.1|63513.1|63527.6|63507.6|63537.2|63521.4|63518.6|63504.1|564
1638955800000|2021-12-08 09:30:00|63526.6|63506.6|63513.1|63503.1|63526.6|63510.2|63511.1|63497.6|602
1638956100000|2021-12-08 09:35:00|63512.9|63502.9|63507.3|63487.3|63520.3|63507.4|63502.1|63486.6|555
1638956400000|2021-12-08 09:40:00|63507.2|63487.2|63514.9|63494.9|63515.6|63500.7|63498.3|63482.8|484
1638956700000|2021-12-08 09:45:00|63514.6|63494.6|63512.2|63492.2|63524.6|63504.6|63508.2|63490.7|576
1638957000000|2021-12-08 09:50:00|63512|63492|63522.2|63502.2|63525.5|63510.1|63509.5|63492|601
1638957300000|2021-12-08 09:55:00|63522.3|63502.3|63487.5|63467.5|63522.3|63507.4|63483.8|63464.2|656
1638957600000|2021-12-08 10:00:00|63487.4|63467.4|63500.7|63490.7|63506.3|63490.7|63465.1|63447.8|717
1638957900000|2021-12-08 10:05:00|63500.6|63490.6|63494.8|63474.8|63509.2|63493.7|63491.6|63471.6|368
1638958200000|2021-12-08 10:10:00|63494.9|63474.9|63501.9|63481.9|63507.4|63492.6|63494.7|63474.7|306
1638958500000|2021-12-08 10:15:00|63502|63482|63487.8|63477.8|63510|63494.2|63487.5|63473.6|460
1638958800000|2021-12-08 10:20:00|63487.7|63477.7|63498.1|63478.1|63502.6|63488.4|63487.2|63472.6|499
1638959100000|2021-12-08 10:25:00|63498.2|63478.2|63489.3|63479.3|63502.2|63487.4|63489.2|63474.2|531
1638959400000|2021-12-08 10:30:00|63489.2|63479.2|63483.3|63463.3|63499.3|63483.7|63478.4|63463.3|553
1638959700000|2021-12-08 10:35:00|63483.9|63463.9|63489.9|63469.9|63492|63477.3|63478.3|63462.8|551
1638960000000|2021-12-08 10:40:00|63489.8|63469.8|63499.2|63479.2|63500|63484.5|63482|63466.6|543
1638960300000|2021-12-08 10:45:00|63499.7|63479.7|63493.6|63473.6|63502.9|63488.5|63489.2|63472|539
1638960600000|2021-12-08 10:50:00|63493.5|63473.5|63487.4|63467.4|63501|63481.8|63478.5|63463.2|499
1638960900000|2021-12-08 10:55:00|63487|63467|63490.3|63470.3|63495.4|63479.4|63482.1|63465.8|487
1638961200000|2021-12-08 11:00:00|63490.1|63470.1|63485.5|63475.5|63492.1|63476.5|63480.5|63466.1|400
1638961500000|2021-12-08 11:05:00|63485.7|63475.7|63489.5|63469.5|63492.2|63477.3|63481.1|63466.8|414
1638961800000|2021-12-08 11:10:00|63489.6|63469.6|63481.4|63471.4|63490|63474.5|63480.3|63465.2|448
1638962100000|2021-12-08 11:15:00|63481.5|63471.5|63475.9|63455.9|63486.9|63472.1|63471.3|63455.9|472
1638962400000|2021-12-08 11:20:00|63476|63456|63472.9|63462.9|63479.1|63464.9|63467.4|63451.4|450
1638962700000|2021-12-08 11:25:00|63478.7|63458.7|63474.1|63464.1|63478.8|63464.4|63471.2|63457.6|313
1638963000000|2021-12-08 11:30:00|63471.8|63461.8|63469.9|63449.9|63477.3|63462.6|63466|63449.9|441
1638963300000|2021-12-08 11:35:00|63469.8|63449.8|63473.2|63453.2|63480.2|63464.2|63464.4|63449.5|602
1638963600000|2021-12-08 11:40:00|63473.4|63453.4|63469.6|63449.6|63476.5|63461.8|63464|63449|594
1638963900000|2021-12-08 11:45:00|63469.8|63449.8|63454|63434|63472.6|63456.4|63441.2|63421.2|866
1638964200000|2021-12-08 11:50:00|63453.9|63433.9|63460.5|63440.5|63470.2|63455.6|63445.8|63430.7|829
1638964500000|2021-12-08 11:55:00|63460.4|63440.4|63463.4|63443.4|63464.2|63449.5|63451.6|63436.7|630
1638964800000|2021-12-08 12:00:00|63463.7|63443.7|63457.3|63447.3|63466.3|63453.1|63456.4|63441.4|702
1638965100000|2021-12-08 12:05:00|63457.4|63447.4|63481|63461|63481.3|63466.2|63457.4|63443.5|787
1638965400000|2021-12-08 12:10:00|63481.2|63461.2|63468|63458|63484.5|63470.6|63466.8|63451.4|698
1638965700000|2021-12-08 12:15:00|63467.9|63457.9|63472.7|63452.7|63477.8|63463.1|63465|63449.3|697
1638966000000|2021-12-08 12:20:00|63472.9|63452.9|63478.3|63458.3|63479.4|63463.3|63466.2|63451.4|641
1638966300000|2021-12-08 12:25:00|63478.4|63458.4|63463.9|63443.9|63480.5|63464.2|63456.2|63440.5|608
1638966600000|2021-12-08 12:30:00|63464.3|63444.3|63452.4|63432.4|63467.4|63451.3|63451.5|63431.5|647
1638966900000|2021-12-08 12:35:00|63452.3|63432.3|63447.2|63427.2|63453.3|63437.6|63443.8|63427|684
1638967200000|2021-12-08 12:40:00|63447.1|63427.1|63446.9|63426.9|63450.6|63436|63440.2|63423.4|653
1638967500000|2021-12-08 12:45:00|63442.3|63432.3|63448.7|63428.7|63452.3|63436.4|63440.7|63425.7|671
1638967800000|2021-12-08 12:50:00|63448.2|63428.2|63457.5|63447.5|63463.2|63448.2|63439.5|63424.2|618
1638968100000|2021-12-08 12:55:00|63457.6|63447.6|63455.5|63435.5|63465|63449|63447.7|63430.5|772
1638968400000|2021-12-08 13:00:00|63454.6|63434.6|63449.5|63439.5|63459.9|63440.2|63443.8|63427.9|731
1638968700000|2021-12-08 13:05:00|63449.6|63439.6|63453|63433|63461.6|63445.2|63447.1|63431.2|728
1638969000000|2021-12-08 13:10:00|63452.6|63432.6|63446.3|63436.3|63460.6|63444.8|63444.7|63429.6|663
1638969300000|2021-12-08 13:15:00|63450.7|63430.7|63451.3|63431.3|63452.9|63436.8|63441.2|63425.2|579
1638969600000|2021-12-08 13:20:00|63451.2|63431.2|63454.2|63434.2|63458.6|63444.3|63442.2|63427.2|705
1638969900000|2021-12-08 13:25:00|63453.8|63433.8|63444|63434|63453.9|63437.5|63440.5|63425.4|579
1638970200000|2021-12-08 13:30:00|63443.9|63433.9|63444.3|63424.3|63454.1|63438.5|63439.2|63423.5|737
1638970500000|2021-12-08 13:35:00|63444.5|63424.5|63431.8|63421.8|63445.7|63430.5|63430.9|63416|718
1638970800000|2021-12-08 13:40:00|63431.9|63421.9|63437|63417|63442.6|63427.7|63426.6|63411.6|699
1638971100000|2021-12-08 13:45:00|63436.5|63416.5|63443.2|63423.2|63444.2|63429.2|63430.5|63415.1|639
1638971400000|2021-12-08 13:50:00|63443.3|63423.3|63428.8|63408.8|63444.9|63429.1|63422.5|63407.5|656
1638971700000|2021-12-08 13:55:00|63428.7|63408.7|63424.3|63404.3|63433.5|63415.5|63419.2|63404|688
1638972000000|2021-12-08 14:00:00|63424.1|63404.1|63439.5|63419.5|63440.4|63425.1|63419.7|63404|721
1638972300000|2021-12-08 14:05:00|63439.7|63419.7|63436.3|63416.3|63443|63427.6|63428.5|63413.3|623
1638972600000|2021-12-08 14:10:00|63436.4|63416.4|63428.3|63418.3|63436.4|63420.9|63425.6|63409.8|635
1638972900000|2021-12-08 14:15:00|63428.1|63418.1|63439.1|63419.1|63439.2|63419.3|63427.1|63408.8|536
1638973200000|2021-12-08 14:20:00|63439|63419|63437.6|63417.6|63442|63422.7|63432.7|63414.5|515
1638973500000|2021-12-08 14:25:00|63437.2|63417.2|63437.8|63417.8|63441.9|63426.9|63431.4|63411.4|533
1638973800000|2021-12-08 14:30:00|63438.2|63418.2|63435.7|63415.7|63443.6|63428.9|63430.2|63411.6|692
1638974100000|2021-12-08 14:35:00|63435.6|63415.6|63439|63429|63442.3|63429.4|63426.1|63411|724
1638974400000|2021-12-08 14:40:00|63438.9|63428.9|63433.4|63423.4|63444|63429.5|63428.5|63412|639
1638974700000|2021-12-08 14:45:00|63433.2|63423.2|63428.8|63418.8|63438.4|63423.7|63425|63411|567
1638975000000|2021-12-08 14:50:00|63429|63419|63422.1|63402.1|63438|63421.7|63415.8|63398.4|720
1638975300000|2021-12-08 14:55:00|63421.8|63401.8|63431.2|63411.2|63432.3|63413|63414|63394|729
1638975600000|2021-12-08 15:00:00|63431.3|63411.3|63397.1|63377.1|63431.6|63415.6|63396|63376|893
1638975900000|2021-12-08 15:05:00|63397.3|63377.3|63405.4|63385.4|63411.9|63396.6|63395.8|63375.8|854
1638976200000|2021-12-08 15:10:00|63405.5|63385.5|63399.5|63389.5|63406.2|63389.8|63396|63381.1|617
1638976500000|2021-12-08 15:15:00|63399.4|63389.4|63398.6|63378.6|63407.3|63392.2|63393.5|63378.1|628
1638976800000|2021-12-08 15:20:00|63398.5|63378.5|63402.9|63382.9|63405.6|63389.3|63388.4|63373.4|634
1638977100000|2021-12-08 15:25:00|63403.3|63383.3|63401.7|63381.7|63405|63389.2|63393.6|63376.2|749
1638977400000|2021-12-08 15:30:00|63402.1|63382.1|63382.9|63372.9|63403.3|63388.7|63379.3|63365.6|701
1638977700000|2021-12-08 15:35:00|63382.6|63372.6|63394.3|63374.3|63394.9|63379.7|63382.1|63366.7|627
1638978000000|2021-12-08 15:40:00|63394.1|63374.1|63398|63388|63404.3|63388.2|63388.6|63373.8|570
1638978300000|2021-12-08 15:45:00|63397.9|63387.9|63403.5|63383.5|63410.2|63394.9|63396.4|63379.1|715
1638978600000|2021-12-08 15:50:00|63403.7|63383.7|63387.6|63367.6|63403.7|63388.6|63383.6|63365.3|695
1638978900000|2021-12-08 15:55:00|63386.9|63366.9|63370.4|63350.4|63387.1|63367.1|63365|63349.2|797
1638979200000|2021-12-08 16:00:00|63370.2|63350.2|63373.5|63363.5|63380.1|63364.6|63363.3|63345.7|742
1638979500000|2021-12-08 16:05:00|63372.6|63362.6|63367.2|63347.2|63379.4|63364.6|63359.9|63345.4|618
1638979800000|2021-12-08 16:10:00|63367.1|63347.1|63357.7|63347.7|63373.5|63358.6|63356.4|63341.3|507
1638980100000|2021-12-08 16:15:00|63358|63348|63360|63340|63365.7|63350.3|63353.5|63339.2|478
1638980400000|2021-12-08 16:20:00|63359.9|63339.9|63339.9|63329.9|63360.6|63345.5|63336.7|63322.4|536
1638980700000|2021-12-08 16:25:00|63340|63330|63345.6|63325.6|63347.7|63332.6|63337.5|63324.4|508
1638981000000|2021-12-08 16:30:00|63345.7|63325.7|63345.9|63325.9|63355.2|63335.2|63339.2|63323.7|685
1638981300000|2021-12-08 16:35:00|63346.4|63326.4|63340.8|63330.8|63348|63333|63337.3|63321.9|614
1638981600000|2021-12-08 16:40:00|63340.4|63330.4|63337.7|63327.7|63347|63332|63335|63320.7|486
1638981900000|2021-12-08 16:45:00|63337.8|63327.8|63342.4|63332.4|63346.9|63333.1|63336.2|63321.4|490
1638982200000|2021-12-08 16:50:00|63342.5|63332.5|63342.3|63332.3|63353.1|63338.2|63341.9|63326.8|550
1638982500000|2021-12-08 16:55:00|63342.2|63332.2|63347.9|63337.9|63361.4|63346.5|63341.3|63326.5|548
1638982800000|2021-12-08 17:00:00|63348|63338|63347.4|63327.4|63353.4|63339.1|63340.5|63325.4|366
1638983100000|2021-12-08 17:05:00|63347.7|63327.7|63343.7|63323.7|63348.2|63332.7|63341.1|63323.4|257
1638983400000|2021-12-08 17:10:00|63343.8|63323.8|63334.2|63314.2|63343.8|63328.3|63327.6|63312.6|397
1638983700000|2021-12-08 17:15:00|63329.2|63319.2|63316.6|63296.6|63331.9|63319.5|63311.7|63295.8|461
1638984000000|2021-12-08 17:20:00|63316.4|63296.4|63318.4|63298.4|63329.1|63313.1|63312|63296.4|493
1638984300000|2021-12-08 17:25:00|63318.5|63298.5|63325|63305|63326|63310.8|63318.1|63298.1|394
1638984600000|2021-12-08 17:30:00|63320.3|63310.3|63332.8|63312.8|63332.9|63317.5|63319.8|63304.6|385
1638984900000|2021-12-08 17:35:00|63327.8|63317.8|63320.2|63300.2|63333.2|63317.8|63318.2|63298.2|344
1638985200000|2021-12-08 17:40:00|63320.3|63300.3|63319|63299|63322.5|63307.1|63313.1|63298.2|313
1638985500000|2021-12-08 17:45:00|63318.9|63298.9|63322.8|63302.8|63327.2|63312|63313.8|63298.5|370
1638985800000|2021-12-08 17:50:00|63322.7|63302.7|63320.1|63300.1|63325.3|63309.7|63316.8|63298.7|390
1638986100000|2021-12-08 17:55:00|63319.7|63299.7|63365.5|63345.5|63365.7|63345.7|63314.4|63299.2|612
1638986400000|2021-12-08 18:00:00|63365.1|63345.1|63387|63367|63389.4|63372.7|63365.1|63345.1|689
1638986700000|2021-12-08 18:05:00|63386.9|63366.9|63406|63386|63417.7|63401.1|63386.3|63366.3|655
1638987000000|2021-12-08 18:10:00|63406.1|63386.1|63410.6|63390.6|63420.4|63402.3|63404|63384.7|476
1638987300000|2021-12-08 18:15:00|63409.3|63399.3|63414.2|63394.2|63420|63405.1|63409.3|63393.2|290
1638987600000|2021-12-08 18:20:00|63414.1|63394.1|63414.2|63404.2|63421.2|63405.7|63411.7|63391.7|341
1638987900000|2021-12-08 18:25:00|63414.1|63404.1|63441.4|63421.4|63447.7|63429.7|63414.1|63400.3|544
1638988200000|2021-12-08 18:30:00|63441.3|63421.3|63454.7|63434.7|63464.8|63444.8|63440.8|63420.8|453
1638988500000|2021-12-08 18:35:00|63454.6|63434.6|63437.3|63417.3|63455|63435|63435.1|63415.1|452
1638988800000|2021-12-08 18:40:00|63436.8|63416.8|63448.4|63428.4|63449.9|63429.9|63423.6|63405.3|491
1638989100000|2021-12-08 18:45:00|63448.3|63428.3|63452|63432|63454.7|63434.7|63443.7|63423.7|379
1638989400000|2021-12-08 18:50:00|63451.9|63431.9|63455|63435|63463.1|63443.1|63449.8|63431.9|422
1638989700000|2021-12-08 18:55:00|63455.2|63435.2|63466.3|63446.3|63470.3|63450.3|63451.8|63434.6|516
1638990000000|2021-12-08 19:00:00|63466.4|63446.4|63468.1|63448.1|63469.3|63450.8|63455|63435|428
1638990300000|2021-12-08 19:05:00|63467.5|63447.5|63468.8|63448.8|63472.2|63456.2|63461.7|63441.7|376
1638990600000|2021-12-08 19:10:00|63468.4|63448.4|63474.1|63464.1|63479.5|63464.4|63462.8|63445.8|413
1638990900000|2021-12-08 19:15:00|63474.2|63464.2|63492.1|63472.1|63495.8|63481.1|63471.1|63456|477
1638991200000|2021-12-08 19:20:00|63492.2|63472.2|63495.8|63475.8|63496.1|63480.9|63488.3|63472.1|343
1638991500000|2021-12-08 19:25:00|63495.9|63475.9|63496.6|63476.6|63499.3|63480.1|63483.4|63465.8|375
1638991800000|2021-12-08 19:30:00|63496.7|63476.7|63488.2|63468.2|63497.7|63477.7|63482.5|63467.4|242
1638992100000|2021-12-08 19:35:00|63488.3|63468.3|63489|63469|63495.2|63477.5|63481|63465.8|534
1638992400000|2021-12-08 19:40:00|63488.9|63468.9|63484|63464|63489|63469.9|63478.4|63462.7|315
1638992700000|2021-12-08 19:45:00|63484.1|63464.1|63479.4|63459.4|63486.6|63468.5|63477|63459|279
1638993000000|2021-12-08 19:50:00|63474.2|63464.2|63478.7|63458.7|63479.3|63464.5|63473.7|63457.6|189
1638993300000|2021-12-08 19:55:00|63478.6|63458.6|63487.1|63467.1|63488.9|63474|63473.8|63456.6|317
1638993600000|2021-12-08 20:00:00|63487.3|63467.3|63491.8|63471.8|63493.8|63473.8|63481.4|63464.2|407
1638993900000|2021-12-08 20:05:00|63491.5|63471.5|63487.5|63477.5|63493.7|63477.5|63486.3|63466.3|299
1638994200000|2021-12-08 20:10:00|63492.4|63472.4|63491.3|63471.3|63492.5|63477.2|63486.2|63468.1|239
1638994500000|2021-12-08 20:15:00|63491.2|63471.2|63492.2|63472.2|63495.4|63475.4|63489.8|63469.8|243
1638994800000|2021-12-08 20:20:00|63492.1|63472.1|63479.8|63459.8|63492.4|63472.4|63478.9|63458.9|322
1638995100000|2021-12-08 20:25:00|63479.5|63459.5|63483.8|63463.8|63484.2|63464.2|63470.7|63456.1|246
1638995400000|2021-12-08 20:30:00|63484.1|63464.1|63484.5|63464.5|63486.8|63470.3|63480.3|63463.5|176
1638995700000|2021-12-08 20:35:00|63484.4|63464.4|63481|63461|63484.9|63464.9|63480.7|63460.7|256
1638996000000|2021-12-08 20:40:00|63480.9|63460.9|63478.1|63458.1|63481.9|63461.9|63477.2|63457.2|335
1638996300000|2021-12-08 20:45:00|63478|63458|63479.2|63459.2|63480.1|63460.1|63476.3|63456.3|253
1638996600000|2021-12-08 20:50:00|63478.5|63458.5|63477.4|63457.4|63478.5|63458.5|63476.6|63456.6|234
1638996900000|2021-12-08 20:55:00|63477.3|63457.3|63478.1|63458.1|63479|63459|63476.6|63456.6|297
1638997200000|2021-12-08 21:00:00|63477.7|63457.7|63478.4|63458.4|63478.8|63458.8|63477.5|63457.5|262
1638997500000|2021-12-08 21:05:00|63478.3|63458.3|63478.1|63458.1|63478.8|63462.9|63472.9|63456.7|245
1638997800000|2021-12-08 21:10:00|63478|63458|63478.8|63458.8|63479|63459|63477.5|63457.5|191
1638998100000|2021-12-08 21:15:00|63478.7|63458.7|63470.7|63450.7|63478.9|63462.8|63470.3|63450.3|262
1638998400000|2021-12-08 21:20:00|63471.1|63451.1|63470.2|63450.2|63471.1|63451.1|63465.7|63445.7|261
1638998700000|2021-12-08 21:25:00|63470.3|63450.3|63472.5|63452.5|63474|63454|63470.2|63450.2|290
1638999000000|2021-12-08 21:30:00|63472.4|63452.4|63477.6|63457.6|63478.7|63458.7|63472.2|63452.2|150
1638999300000|2021-12-08 21:35:00|63477.7|63457.7|63477|63457|63477.7|63457.7|63476|63456|149
1638999600000|2021-12-08 21:40:00|63476.8|63456.8|63473.5|63453.5|63477.3|63457.3|63470.6|63450.6|237
1638999900000|2021-12-08 21:45:00|63473.4|63453.4|63470.3|63450.3|63473.4|63453.4|63469.5|63449.5|242
1639000200000|2021-12-08 21:50:00|63469.2|63449.2|63467.5|63447.5|63474.1|63454.1|63464.9|63444.9|246
1639000500000|2021-12-08 21:55:00|63465.9|63445.9|63475.7|63442.1|63475.7|63449.5|63459.2|63439.2|259
1639000800000|2021-12-08 22:00:00|63476.4|63432.6|63489.9|63415.9|63489.9|63436.3|63474.4|63415.9|64
1639001100000|2021-12-08 22:05:00|63490.1|63416|63485.8|63446.8|63490.4|63447.1|63478.7|63416|100
1639001400000|2021-12-08 22:10:00|63482.3|63444.7|63478.1|63440.5|63489.4|63446.8|63473.8|63427.3|175
1639001700000|2021-12-08 22:15:00|63483.8|63441.2|63473.2|63440.9|63494.2|63454|63471.3|63426.1|142
1639002000000|2021-12-08 22:20:00|63481.3|63435.2|63485.5|63440.5|63495.4|63455.4|63472.6|63427.6|165
1639002300000|2021-12-08 22:25:00|63486.6|63443.2|63478.1|63445.2|63492.4|63460.6|63470.4|63432.1|194
1639002600000|2021-12-08 22:30:00|63480.5|63435.5|63493.1|63436.6|63493.7|63461|63475.7|63434.6|232
1639002900000|2021-12-08 22:35:00|63494|63437.9|63486.4|63447.6|63494.6|63451.5|63478.7|63429.6|216
1639003200000|2021-12-08 22:40:00|63485.2|63447.7|63483.9|63451.3|63492.6|63460|63475.1|63439.3|234
1639003500000|2021-12-08 22:45:00|63484.7|63450.6|63465.2|63445.2|63489.6|63458.9|63459.9|63435.4|322
1639003800000|2021-12-08 22:50:00|63464.3|63444.3|63463.5|63443.5|63466.5|63446.5|63456.6|63436.6|166
1639004100000|2021-12-08 22:55:00|63463.9|63443.9|63464.8|63444.8|63467.3|63447.3|63457.2|63437.2|160
1639004400000|2021-12-08 23:00:00|63458.9|63438.9|63464.6|63444.6|63467.4|63447.4|63458.9|63438.9|649
1639004700000|2021-12-08 23:05:00|63465|63445|63464.5|63444.5|63467.8|63447.8|63463.5|63443.5|304
1639005000000|2021-12-08 23:10:00|63464.3|63444.3|63464|63444|63466.4|63446.4|63463.2|63443.2|169
1639005300000|2021-12-08 23:15:00|63463.9|63443.9|63464.4|63444.4|63466.5|63446.5|63462.7|63442.7|139
1639005600000|2021-12-08 23:20:00|63464.6|63444.6|63464.7|63444.7|63465.9|63445.9|63461.6|63441.6|143
1639005900000|2021-12-08 23:25:00|63465.3|63445.3|63466.3|63446.3|63466.7|63446.7|63461.8|63441.8|146
1639006200000|2021-12-08 23:30:00|63465.7|63445.7|63463.9|63443.9|63467.6|63447.6|63460.9|63440.9|291
1639006500000|2021-12-08 23:35:00|63463.4|63443.4|63462.4|63442.4|63464.2|63444.2|63461.8|63441.8|144
1639006800000|2021-12-08 23:40:00|63462|63442|63458.4|63438.4|63463.6|63443.6|63457.4|63437.4|216
1639007100000|2021-12-08 23:45:00|63458.2|63438.2|63459.1|63439.1|63461.7|63441.7|63456.3|63436.3|270
1639007400000|2021-12-08 23:50:00|63459|63439|63465.4|63445.4|63466.5|63446.5|63455.7|63424|242
1639007700000|2021-12-08 23:55:00|63465.2|63445.2|63465.1|63445.1|63468.9|63448.9|63463.5|63443.5|170
1639008000000|2021-12-09 00:00:00|63465.6|63445.6|63463.4|63443.4|63465.8|63445.8|63462.7|63442.7|251
1639008300000|2021-12-09 00:05:00|63463.8|63443.8|63458.7|63438.7|63464.5|63444.5|63458.1|63438.1|230
1639008600000|2021-12-09 00:10:00|63458.8|63438.8|63449.8|63429.8|63460.7|63440.7|63442.3|63415.6|397
1639008900000|2021-12-09 00:15:00|63449.9|63429.9|63453.7|63433.7|63454.1|63434.1|63446|63426|292
1639009200000|2021-12-09 00:20:00|63453.6|63433.6|63451.7|63431.7|63453.8|63433.8|63448.2|63428.2|272
1639009500000|2021-12-09 00:25:00|63451.8|63431.8|63452|63432|63456.6|63436.6|63447.8|63427.8|370
1639009800000|2021-12-09 00:30:00|63451.9|63431.9|63453.1|63433.1|63454.5|63434.5|63448.2|63428.2|528
1639010100000|2021-12-09 00:35:00|63453.2|63433.2|63446.1|63426.1|63455.6|63435.6|63437.2|63417.2|541
1639010400000|2021-12-09 00:40:00|63446.2|63426.2|63442.3|63422.3|63447.1|63427.1|63441.4|63421.4|380
1639010700000|2021-12-09 00:45:00|63442.2|63422.2|63444.6|63424.6|63445.2|63425.2|63438.1|63418.1|511
1639011000000|2021-12-09 00:50:00|63444.7|63424.7|63464.7|63444.7|63465.8|63445.8|63444.1|63424.1|532
1639011300000|2021-12-09 00:55:00|63464.6|63444.6|63464.1|63444.1|63480.4|63460.4|63463.9|63443.9|567
1639011600000|2021-12-09 01:00:00|63464.2|63444.2|63462.5|63442.5|63465.1|63445.1|63455.9|63435.9|578
1639011900000|2021-12-09 01:05:00|63462.4|63442.4|63461.5|63441.5|63468.5|63448.5|63455.8|63435.8|484
1639012200000|2021-12-09 01:10:00|63460.7|63440.7|63461.2|63441.2|63466|63446|63452.9|63432.9|553
1639012500000|2021-12-09 01:15:00|63462.1|63442.1|63456.5|63436.5|63472.3|63452.3|63455.4|63435.4|513
1639012800000|2021-12-09 01:20:00|63456.2|63436.2|63456.8|63436.8|63460.4|63440.4|63442.9|63422.9|641
1639013100000|2021-12-09 01:25:00|63456.6|63436.6|63457.9|63437.9|63467|63447|63452.9|63432.9|695
1639013400000|2021-12-09 01:30:00|63456.6|63436.6|63460|63440|63469.1|63449.1|63434.8|63414.8|891
1639013700000|2021-12-09 01:35:00|63459.4|63439.4|63444.4|63424.4|63460.1|63440.1|63440.4|63420.4|708
1639014000000|2021-12-09 01:40:00|63444|63424|63437.1|63417.1|63445.5|63425.5|63425.5|63407.7|650
1639014300000|2021-12-09 01:45:00|63438.6|63418.6|63438.2|63418.2|63444.7|63424.7|63435.1|63415.1|625
1639014600000|2021-12-09 01:50:00|63438.1|63418.1|63436.3|63426.3|63442.8|63426.3|63435.7|63416.4|590
1639014900000|2021-12-09 01:55:00|63436.2|63426.2|63452.4|63432.4|63452.8|63435.4|63434.8|63419.4|702
1639015200000|2021-12-09 02:00:00|63452.3|63432.3|63463.9|63443.9|63464.2|63447.1|63445.9|63430.4|621
1639015500000|2021-12-09 02:05:00|63464|63444|63454.4|63434.4|63464|63446.8|63445|63427.6|573
1639015800000|2021-12-09 02:10:00|63454.5|63434.5|63459.7|63439.7|63462.7|63447.6|63452.2|63434.2|563
1639016100000|2021-12-09 02:15:00|63459.6|63439.6|63452.5|63432.5|63460.6|63446.1|63447.2|63430.1|509
1639016400000|2021-12-09 02:20:00|63452.6|63432.6|63442.4|63432.4|63452.6|63438.1|63440|63425.1|515
1639016700000|2021-12-09 02:25:00|63442.5|63432.5|63440.2|63430.2|63449.6|63435.1|63439.8|63424.7|449
1639017000000|2021-12-09 02:30:00|63440.1|63430.1|63445.5|63425.5|63448.2|63432.9|63432|63412|712
1639017300000|2021-12-09 02:35:00|63445.4|63425.4|63439.7|63419.7|63452|63435.5|63429.7|63414.1|761
1639017600000|2021-12-09 02:40:00|63439.9|63419.9|63444.8|63424.8|63446.7|63426.7|63425.8|63406.2|765
1639017900000|2021-12-09 02:45:00|63444.7|63424.7|63450.4|63430.4|63454.8|63437.8|63436.3|63419.3|673
1639018200000|2021-12-09 02:50:00|63450.8|63430.8|63447.8|63427.8|63452.9|63438.3|63443.9|63427.5|488
1639018500000|2021-12-09 02:55:00|63448.2|63428.2|63434.3|63424.3|63448.2|63433.2|63425|63408.9|720
1639018800000|2021-12-09 03:00:00|63439.9|63419.9|63439.1|63429.1|63450.5|63435.6|63432.6|63417.8|652
1639019100000|2021-12-09 03:05:00|63438.9|63428.9|63440.7|63430.7|63447.6|63434.3|63437.9|63423.2|503
1639019400000|2021-12-09 03:10:00|63440.8|63430.8|63436.2|63426.2|63445|63431.1|63432.7|63417.5|546
1639019700000|2021-12-09 03:15:00|63436.4|63426.4|63434.2|63424.2|63441|63428|63430.6|63417.2|432
1639020000000|2021-12-09 03:20:00|63433.7|63423.7|63434|63424|63438.9|63424.6|63431.1|63416.2|290
1639020300000|2021-12-09 03:25:00|63433.9|63423.9|63434.8|63424.8|63440.4|63426.7|63430.2|63415.6|495
1639020600000|2021-12-09 03:30:00|63435.1|63425.1|63436.1|63416.1|63442|63426.2|63430.2|63415.3|473
1639020900000|2021-12-09 03:35:00|63436|63416|63428.9|63418.9|63436.9|63422|63427.7|63412.9|336
1639021200000|2021-12-09 03:40:00|63428.8|63418.8|63431.4|63411.4|63434.2|63419.3|63427.7|63410.7|332
1639021500000|2021-12-09 03:45:00|63431.3|63411.3|63426.7|63406.7|63431.9|63416.2|63420.9|63405.7|347
1639021800000|2021-12-09 03:50:00|63426.8|63406.8|63424.5|63404.5|63426.9|63406.9|63422.6|63402.6|406
1639022100000|2021-12-09 03:55:00|63424.4|63404.4|63436.6|63416.6|63438.2|63419.6|63424.4|63404.4|502
1639022400000|2021-12-09 04:00:00|63437.2|63417.2|63445.1|63425.1|63446.1|63430.5|63433.4|63416.4|498
1639022700000|2021-12-09 04:05:00|63445.2|63425.2|63436.6|63416.6|63447.1|63427.1|63431.4|63416.1|336
1639023000000|2021-12-09 04:10:00|63436.7|63416.7|63436.8|63416.8|63436.9|63421.7|63430.7|63415.6|224
1639023300000|2021-12-09 04:15:00|63436.9|63416.9|63432.5|63412.5|63438.7|63423.3|63426.2|63409.6|414
1639023600000|2021-12-09 04:20:00|63432.4|63412.4|63425.7|63415.7|63433.2|63418|63425.5|63410.1|322
1639023900000|2021-12-09 04:25:00|63425.6|63415.6|63426.5|63416.5|63431.4|63417|63425.2|63410.3|272
1639024200000|2021-12-09 04:30:00|63426.6|63416.6|63427.1|63417.1|63431.4|63417.4|63424.9|63411.1|184
1639024500000|2021-12-09 04:35:00|63427|63417|63424.9|63414.9|63431|63417.1|63424.7|63409.3|258
1639024800000|2021-12-09 04:40:00|63425|63415|63420.3|63410.3|63429.9|63415.6|63420|63405.4|291
1639025100000|2021-12-09 04:45:00|63420.4|63410.4|63420.2|63410.2|63426|63411.8|63418.8|63404.5|297
1639025400000|2021-12-09 04:50:00|63420.1|63410.1|63413.4|63393.4|63422.6|63410.8|63408.2|63392.2|510
1639025700000|2021-12-09 04:55:00|63413.5|63393.5|63415.8|63395.8|63416.3|63400.8|63406.5|63391.8|431
1639026000000|2021-12-09 05:00:00|63415.7|63395.7|63415.4|63405.4|63420.9|63406.2|63412.7|63395.4|434
1639026300000|2021-12-09 05:05:00|63415|63405|63416.8|63406.8|63422.3|63410.6|63415|63400.1|340
1639026600000|2021-12-09 05:10:00|63416.7|63406.7|63413.8|63403.8|63423.7|63408.8|63413.1|63398|410
1639026900000|2021-12-09 05:15:00|63418.7|63398.7|63413.1|63393.1|63420.6|63405.8|63408.2|63393.1|358
1639027200000|2021-12-09 05:20:00|63412.9|63392.9|63406.4|63386.4|63413.2|63397.8|63401.1|63386.1|432
1639027500000|2021-12-09 05:25:00|63406.3|63386.3|63408.7|63388.7|63410.9|63394.2|63398.2|63383.3|440
1639027800000|2021-12-09 05:30:00|63408.8|63388.8|63408.9|63398.9|63414.8|63399.9|63400.3|63385.6|477
1639028100000|2021-12-09 05:35:00|63408.8|63398.8|63413.9|63403.9|63419.3|63403.9|63408.8|63393.7|423
1639028400000|2021-12-09 05:40:00|63413.8|63403.8|63418.7|63398.7|63420.4|63404.7|63410.4|63395.3|291
1639028700000|2021-12-09 05:45:00|63418.6|63398.6|63425.9|63405.9|63428.3|63411|63413.2|63398.3|468
1639029000000|2021-12-09 05:50:00|63425.8|63405.8|63418.9|63408.9|63428.9|63414.5|63418.3|63405.8|486
1639029300000|2021-12-09 05:55:00|63419|63409|63422.6|63412.6|63426.2|63412.8|63418.5|63404.6|703
1639029600000|2021-12-09 06:00:00|63422.9|63412.9|63439.2|63429.2|63450.3|63433.3|63421.7|63407|617
1639029900000|2021-12-09 06:05:00|63439.3|63429.3|63434.6|63424.6|63444.6|63429.7|63432.9|63418.2|421
1639030200000|2021-12-09 06:10:00|63434.4|63424.4|63429.2|63419.2|63438.8|63427|63424.6|63410.4|559
1639030500000|2021-12-09 06:15:00|63429.1|63419.1|63438.9|63418.9|63439.2|63422.7|63424.4|63412|478
1639030800000|2021-12-09 06:20:00|63439.2|63419.2|63423.7|63413.7|63439.8|63425|63423.7|63408.5|456
1639031100000|2021-12-09 06:25:00|63423.8|63413.8|63424.6|63414.6|63430.9|63415.8|63422.3|63407.4|378
1639031400000|2021-12-09 06:30:00|63424.7|63414.7|63425.6|63415.6|63430.9|63415.9|63423.7|63409.1|322
1639031700000|2021-12-09 06:35:00|63425.5|63415.5|63423.8|63413.8|63431|63416.2|63423.4|63408.4|253
1639032000000|2021-12-09 06:40:00|63423.9|63413.9|63429.4|63419.4|63434.9|63419.7|63421.1|63406.6|344
1639032300000|2021-12-09 06:45:00|63429.3|63419.3|63428.7|63418.7|63435|63420.2|63425.2|63410.8|387
1639032600000|2021-12-09 06:50:00|63428.5|63418.5|63428.6|63418.6|63435.5|63420.9|63427.6|63413.6|456
1639032900000|2021-12-09 06:55:00|63428.8|63418.8|63423.8|63413.8|63434.6|63419.9|63422.1|63408.4|559
1639033200000|2021-12-09 07:00:00|63424.5|63414.5|63422.7|63412.7|63434.8|63419.5|63419.3|63404.1|575
1639033500000|2021-12-09 07:05:00|63422.8|63412.8|63412.9|63402.9|63426.6|63413.3|63410.6|63395.6|570
1639033800000|2021-12-09 07:10:00|63413|63403|63409.8|63399.8|63422.1|63406|63406.1|63391.1|603
1639034100000|2021-12-09 07:15:00|63409.4|63399.4|63406.2|63396.2|63414.5|63400|63400.4|63386.3|661
1639034400000|2021-12-09 07:20:00|63406.1|63396.1|63408.9|63398.9|63415.3|63400|63401.4|63388.4|637
1639034700000|2021-12-09 07:25:00|63409|63399|63426.8|63406.8|63427|63410.5|63408.7|63394.2|678
1639035000000|2021-12-09 07:30:00|63426.9|63406.9|63420.6|63410.6|63430|63416.2|63419.6|63405.2|524
1639035300000|2021-12-09 07:35:00|63420.5|63410.5|63420.8|63410.8|63427.3|63414|63419.5|63405.4|419
1639035600000|2021-12-09 07:40:00|63421|63411|63417.8|63407.8|63427.7|63413.2|63417.7|63401.6|556
1639035900000|2021-12-09 07:45:00|63422.8|63402.8|63418.1|63408.1|63424|63410.6|63412.9|63397.7|513
1639036200000|2021-12-09 07:50:00|63418.2|63408.2|63427|63417|63429.4|63419.4|63418.1|63404.8|414
1639036500000|2021-12-09 07:55:00|63426.9|63416.9|63424.9|63414.9|63430.2|63417.2|63418.9|63405.5|562
1639036800000|2021-12-09 08:00:00|63424.8|63414.8|63437.8|63417.8|63439.1|63425.3|63421|63407.7|665
1639037100000|2021-12-09 08:05:00|63437.9|63417.9|63437.9|63417.9|63441.3|63427.3|63427.1|63412.1|580
1639037400000|2021-12-09 08:10:00|63438|63418|63433|63423|63441.7|63426.2|63423.7|63410.4|573
1639037700000|2021-12-09 08:15:00|63433.1|63423.1|63432.2|63422.2|63437.5|63424.5|63428.2|63412.9|488
1639038000000|2021-12-09 08:20:00|63432.1|63422.1|63425.8|63415.8|63437.3|63423.8|63421.5|63406.2|604
1639038300000|2021-12-09 08:25:00|63425.9|63415.9|63451.8|63431.8|63459.7|63441.7|63421.7|63408.2|660
1639038600000|2021-12-09 08:30:00|63452|63432|63437.3|63427.3|63452.1|63437|63432.8|63418.1|553
1639038900000|2021-12-09 08:35:00|63437.4|63427.4|63436.2|63426.2|63442.7|63427.8|63429.3|63414|423
1639039200000|2021-12-09 08:40:00|63436.1|63426.1|63438.3|63428.3|63443.7|63429.8|63436.1|63421.8|411
1639039500000|2021-12-09 08:45:00|63438.2|63428.2|63476.9|63456.9|63477.5|63462.2|63436.7|63426.5|616
1639039800000|2021-12-09 08:50:00|63477.1|63457.1|63462.8|63452.8|63491.3|63476.1|63461.2|63446.1|726
1639040100000|2021-12-09 08:55:00|63463.4|63453.4|63456.1|63446.1|63482.5|63467.5|63456.1|63441.8|547
1639040400000|2021-12-09 09:00:00|63455.9|63445.9|63472.5|63452.5|63473.9|63461.2|63455.2|63441|564
1639040700000|2021-12-09 09:05:00|63472.6|63452.6|63472.2|63452.2|63476.1|63464.5|63462.6|63445.7|557
1639041000000|2021-12-09 09:10:00|63472.3|63452.3|63479.5|63469.5|63490.8|63473.9|63466.2|63451.3|619
1639041300000|2021-12-09 09:15:00|63480|63470|63471.4|63461.4|63484|63470.1|63470.5|63457|438
1639041600000|2021-12-09 09:20:00|63471.3|63461.3|63474.7|63464.7|63476.8|63466.8|63468.3|63458.3|447
1639041900000|2021-12-09 09:25:00|63474.6|63464.6|63477.4|63467.4|63488.7|63474.1|63473.1|63458.2|438
1639042200000|2021-12-09 09:30:00|63477.3|63467.3|63469.3|63459.3|63483.7|63469.1|63467.7|63455.1|490
1639042500000|2021-12-09 09:35:00|63469.4|63459.4|63466.5|63456.5|63475.9|63461.2|63465.2|63450.7|467
1639042800000|2021-12-09 09:40:00|63466.4|63456.4|63476.7|63456.7|63478.8|63466.2|63465.5|63451.8|415
1639043100000|2021-12-09 09:45:00|63476.9|63456.9|63476.2|63466.2|63481.7|63471.5|63472.4|63456.7|427
1639043400000|2021-12-09 09:50:00|63476.3|63466.3|63482.6|63462.6|63483|63471.1|63475.7|63461.7|408
1639043700000|2021-12-09 09:55:00|63482.5|63462.5|63490.2|63480.2|63496.2|63481.2|63474|63459.1|360
1639044000000|2021-12-09 10:00:00|63490.3|63480.3|63488.4|63478.4|63502.6|63488.6|63487.8|63472.8|381
1639044300000|2021-12-09 10:05:00|63488.2|63478.2|63495.3|63485.3|63501.8|63486.5|63488.2|63475|303
1639044600000|2021-12-09 10:10:00|63495.4|63485.4|63494.2|63484.2|63499|63485.4|63490.3|63475.1|276
1639044900000|2021-12-09 10:15:00|63494.3|63484.3|63494.8|63484.8|63503.6|63489.3|63492.6|63477.7|367
1639045200000|2021-12-09 10:20:00|63494.7|63484.7|63494.8|63484.8|63499.6|63486.3|63488.8|63473.7|304
1639045500000|2021-12-09 10:25:00|63494.9|63484.9|63497.5|63477.5|63501.2|63486.1|63489.4|63474.3|393
1639045800000|2021-12-09 10:30:00|63492.8|63482.8|63484.5|63474.5|63499.6|63484.6|63481.4|63466.8|535
1639046100000|2021-12-09 10:35:00|63484.6|63474.6|63489.7|63469.7|63492.4|63477|63481.7|63467.4|570
1639046400000|2021-12-09 10:40:00|63489|63469|63490.6|63470.6|63493.2|63477.1|63483.7|63467.8|484
1639046700000|2021-12-09 10:45:00|63490.5|63470.5|63489|63469|63491.6|63476.2|63481.3|63465.3|480
1639047000000|2021-12-09 10:50:00|63489.1|63469.1|63477.9|63467.9|63491.5|63476.2|63477|63462.2|438
1639047300000|2021-12-09 10:55:00|63482.9|63462.9|63472.5|63462.5|63483.5|63468.8|63472.2|63457.5|359
1639047600000|2021-12-09 11:00:00|63472.6|63462.6|63479.7|63459.7|63480.1|63464.8|63472.5|63458.9|346
1639047900000|2021-12-09 11:05:00|63479.6|63459.6|63472.4|63462.4|63480.7|63466.4|63468.7|63453.8|359
1639048200000|2021-12-09 11:10:00|63472.5|63462.5|63583.5|63563.5|63595.4|63575.4|63471.8|63456.5|671
1639048500000|2021-12-09 11:15:00|63583.3|63563.3|63596.9|63576.9|63620|63600|63575.1|63555.1|885
1639048800000|2021-12-09 11:20:00|63596.7|63576.7|63647.9|63627.9|63684.7|63664.7|63591.5|63571.5|898
1639049100000|2021-12-09 11:25:00|63647.8|63627.8|63721.3|63701.3|63729|63709|63644.9|63624.9|837
1639049400000|2021-12-09 11:30:00|63721.2|63701.2|63704.9|63684.9|63725.4|63705.4|63687.2|63669.5|767
1639049700000|2021-12-09 11:35:00|63704.8|63684.8|63703|63683|63716.6|63696.6|63696.5|63676.5|595
1639050000000|2021-12-09 11:40:00|63703.2|63683.2|63716.4|63696.4|63723.3|63703.3|63663.9|63643.9|772
1639050300000|2021-12-09 11:45:00|63716.5|63696.5|63766.1|63746.1|63780.4|63760.4|63712.8|63692.8|839
1639050600000|2021-12-09 11:50:00|63766|63746|63803.1|63783.1|63803.1|63783.1|63753.5|63734.2|672
1639050900000|2021-12-09 11:55:00|63803.3|63783.3|63783.2|63763.2|63803.3|63783.3|63770.2|63753|689
1639051200000|2021-12-09 12:00:00|63783.1|63763.1|63843.1|63823.1|63848.7|63828.7|63774.1|63754.1|849
1639051500000|2021-12-09 12:05:00|63842.9|63822.9|63796.2|63776.2|63845.8|63825.8|63795.1|63775.1|778
1639051800000|2021-12-09 12:10:00|63796.7|63776.7|63813.2|63793.2|63816.5|63796.5|63796.2|63776.2|689
1639052100000|2021-12-09 12:15:00|63813.1|63793.1|63825.6|63805.6|63839.9|63819.9|63808.4|63788.4|750
1639052400000|2021-12-09 12:20:00|63825.8|63805.8|63825.9|63805.9|63838.9|63818.9|63815.5|63795.5|649
1639052700000|2021-12-09 12:25:00|63824.6|63804.6|63798.8|63778.8|63832.1|63812.1|63794.3|63774.3|773
1639053000000|2021-12-09 12:30:00|63798.7|63778.7|63772.8|63752.8|63798.7|63778.7|63766.5|63746.5|665
1639053300000|2021-12-09 12:35:00|63772.1|63752.1|63750.8|63730.8|63772.2|63752.2|63744.3|63724.3|775
1639053600000|2021-12-09 12:40:00|63750.9|63730.9|63753|63733|63769.5|63749.5|63739.3|63719.3|695
1639053900000|2021-12-09 12:45:00|63752.5|63732.5|63769.6|63749.6|63773.8|63753.8|63752.4|63732.4|580
1639054200000|2021-12-09 12:50:00|63769.7|63749.7|63771.9|63751.9|63785.7|63765.7|63768.5|63748.5|654
1639054500000|2021-12-09 12:55:00|63771.8|63751.8|63776.7|63756.7|63787.8|63767.8|63771.5|63751.5|613
1639054800000|2021-12-09 13:00:00|63777.2|63757.2|63775|63755|63786.2|63766.2|63768|63748|893
1639055100000|2021-12-09 13:05:00|63775.2|63755.2|63798.6|63778.6|63804.1|63784.1|63768.9|63751.6|785
1639055400000|2021-12-09 13:10:00|63798.5|63778.5|63816.5|63796.5|63819.2|63799.2|63797.1|63777.1|657
1639055700000|2021-12-09 13:15:00|63816.6|63796.6|63807.9|63787.9|63824.6|63804.6|63804.6|63784.6|639
1639056000000|2021-12-09 13:20:00|63808.1|63788.1|63800.9|63780.9|63809.9|63793.4|63798.5|63778.5|649
1639056300000|2021-12-09 13:25:00|63801.1|63781.1|63782.8|63762.8|63804.2|63787.9|63779.2|63759.2|690
1639056600000|2021-12-09 13:30:00|63782.9|63762.9|63810.6|63790.6|63812.9|63792.9|63781.4|63761.4|862
1639056900000|2021-12-09 13:35:00|63810.7|63790.7|63801.2|63781.2|63813.2|63793.2|63798.8|63778.8|641
1639057200000|2021-12-09 13:40:00|63801.1|63781.1|63800.2|63780.2|63802.8|63782.8|63793.2|63773.2|602
1639057500000|2021-12-09 13:45:00|63800.3|63780.3|63804.3|63784.3|63805.8|63785.8|63787.5|63768.6|690
1639057800000|2021-12-09 13:50:00|63804.2|63784.2|63813|63793|63813.1|63793.1|63797.9|63777.9|543
1639058100000|2021-12-09 13:55:00|63813.1|63793.1|63794.1|63774.1|63813.2|63795.3|63793.9|63773.9|605
1639058400000|2021-12-09 14:00:00|63794.2|63774.2|63777.1|63757.1|63794.3|63774.3|63774.7|63754.7|642
1639058700000|2021-12-09 14:05:00|63777.8|63757.8|63791.2|63771.2|63791.7|63772.6|63777.1|63757.2|500
1639059000000|2021-12-09 14:10:00|63786.3|63776.3|63801.8|63781.8|63802.2|63782.2|63782.4|63766.6|519
1639059300000|2021-12-09 14:15:00|63803.5|63783.5|63789.4|63769.4|63804.6|63789.3|63789.4|63769.4|600
1639059600000|2021-12-09 14:20:00|63789.5|63769.5|63773.7|63753.7|63789.7|63769.7|63767.8|63750.3|695
1639059900000|2021-12-09 14:25:00|63773.6|63753.6|63780.9|63770.9|63791.8|63774.2|63767.8|63752.6|571
1639060200000|2021-12-09 14:30:00|63785.7|63765.7|63787.7|63767.7|63795.1|63775.2|63775.6|63760.6|790
1639060500000|2021-12-09 14:35:00|63788.2|63768.2|63794.4|63774.4|63798.7|63782.3|63784.9|63764.9|724
1639060800000|2021-12-09 14:40:00|63794.3|63774.3|63783.9|63763.9|63796.2|63776.2|63780.1|63760.1|632
1639061100000|2021-12-09 14:45:00|63784.2|63764.2|63809.2|63789.2|63812.7|63792.7|63783.9|63763.9|788
1639061400000|2021-12-09 14:50:00|63809.3|63789.3|63805.9|63785.9|63811.8|63795.1|63802|63785.3|626
1639061700000|2021-12-09 14:55:00|63805.7|63785.7|63808.3|63788.3|63811|63792.7|63800.7|63785.1|674
1639062000000|2021-12-09 15:00:00|63808.2|63788.2|63821.9|63801.9|63822.6|63802.6|63802.9|63785.8|661
1639062300000|2021-12-09 15:05:00|63822|63802|63825.6|63805.6|63830.7|63814.3|63821.8|63801.8|519
1639062600000|2021-12-09 15:10:00|63825.5|63805.5|63836.1|63816.1|63840.3|63821.2|63818.7|63803.3|605
1639062900000|2021-12-09 15:15:00|63836.2|63816.2|63826.1|63806.1|63838.8|63821.7|63825|63805|621
1639063200000|2021-12-09 15:20:00|63826.6|63806.6|63826.6|63806.6|63829.2|63812.4|63822.4|63803.5|521
1639063500000|2021-12-09 15:25:00|63826.7|63806.7|63836.1|63816.1|63841.4|63825.4|63822.9|63805.3|633
1639063800000|2021-12-09 15:30:00|63836.2|63816.2|63828.2|63808.2|63836.4|63819.8|63813.5|63793.5|761
1639064100000|2021-12-09 15:35:00|63828.6|63808.6|63840.1|63820.1|63841.6|63825.3|63821.5|63805.2|565
1639064400000|2021-12-09 15:40:00|63840|63820|63844|63824|63849.8|63832.2|63835|63819.7|666
1639064700000|2021-12-09 15:45:00|63844.1|63824.1|63840.5|63820.5|63847.4|63830.2|63837.8|63817.8|650
1639065000000|2021-12-09 15:50:00|63840.4|63820.4|63828.7|63808.7|63846.2|63826.2|63828|63808|641
1639065300000|2021-12-09 15:55:00|63827.1|63807.1|63803.6|63783.6|63828.3|63808.3|63798.5|63781.1|775
1639065600000|2021-12-09 16:00:00|63803.3|63783.3|63803.7|63783.7|63805.1|63786.8|63789.1|63770.6|597
1639065900000|2021-12-09 16:05:00|63803.9|63783.9|63784.4|63764.4|63803.9|63783.9|63784.3|63764.3|555
1639066200000|2021-12-09 16:10:00|63784.5|63764.5|63789.1|63769.1|63789.3|63770.3|63777.6|63759.9|592
1639066500000|2021-12-09 16:15:00|63789.2|63769.2|63792.9|63772.9|63798.4|63778.4|63788.5|63768.5|641
1639066800000|2021-12-09 16:20:00|63792.5|63772.5|63776.5|63766.5|63795.4|63775.4|63775.4|63760.2|477
1639067100000|2021-12-09 16:25:00|63776.4|63766.4|63780.8|63760.8|63787.5|63767.9|63775.4|63755.4|547
1639067400000|2021-12-09 16:30:00|63780.6|63760.6|63778.7|63758.7|63784.9|63767.2|63774.3|63758|465
1639067700000|2021-12-09 16:35:00|63778.6|63758.6|63777.9|63767.9|63784|63768.3|63773.6|63757.5|525
1639068000000|2021-12-09 16:40:00|63778|63768|63787.8|63767.8|63789|63773.8|63777.9|63761.3|383
1639068300000|2021-12-09 16:45:00|63787.9|63767.9|63786.8|63776.8|63792.2|63777|63781.5|63765.5|445
1639068600000|2021-12-09 16:50:00|63786.7|63776.7|63787.7|63767.7|63792.8|63777.4|63776|63760.5|470
1639068900000|2021-12-09 16:55:00|63787.5|63767.5|63785.4|63765.4|63797.4|63777.4|63782.5|63765.1|522
1639069200000|2021-12-09 17:00:00|63785.3|63765.3|63790.7|63770.7|63791.3|63775.9|63785.1|63765.1|422
1639069500000|2021-12-09 17:05:00|63790.6|63770.6|63793.5|63773.5|63794|63779|63786|63768.6|319
1639069800000|2021-12-09 17:10:00|63793.4|63773.4|63788.4|63768.4|63794.3|63776.1|63785.2|63766.8|330
1639070100000|2021-12-09 17:15:00|63788.5|63768.5|63790.3|63770.3|63790.9|63772.5|63782.4|63766.8|314
1639070400000|2021-12-09 17:20:00|63790.4|63770.4|63789.4|63769.4|63791.3|63776|63785.8|63768.9|291
1639070700000|2021-12-09 17:25:00|63789.5|63769.5|63781.2|63761.2|63790.3|63770.3|63779|63759|362
1639071000000|2021-12-09 17:30:00|63781.3|63761.3|63779.6|63759.6|63782.4|63762.4|63778.7|63758.7|265
1639071300000|2021-12-09 17:35:00|63779.1|63759.1|63777.4|63757.4|63780.4|63765.2|63775.1|63756.8|259
1639071600000|2021-12-09 17:40:00|63777.5|63757.5|63778.1|63758.1|63782.3|63762.3|63776.7|63756.7|296
1639071900000|2021-12-09 17:45:00|63778|63758|63772.4|63752.4|63779.6|63763.9|63771.8|63751.8|320
1639072200000|2021-12-09 17:50:00|63772.5|63752.5|63779.3|63759.3|63782.4|63762.4|63772.2|63752.2|337
1639072500000|2021-12-09 17:55:00|63779.2|63759.2|63778|63758|63779.4|63762.1|63772.1|63754.7|351
1639072800000|2021-12-09 18:00:00|63778.1|63758.1|63785.9|63765.9|63794.5|63774.5|63775.8|63756.2|647
1639073100000|2021-12-09 18:05:00|63786|63766|63791.1|63771.1|63791.4|63771.4|63785.1|63765.1|458
1639073400000|2021-12-09 18:10:00|63791.3|63771.3|63780|63760|63791.6|63771.6|63774.8|63759.4|520
1639073700000|2021-12-09 18:15:00|63779.9|63759.9|63789.8|63769.8|63792.6|63775.8|63779.8|63759.8|444
1639074000000|2021-12-09 18:20:00|63789.7|63769.7|63789.1|63769.1|63790.1|63770.1|63784.1|63764.1|367
1639074300000|2021-12-09 18:25:00|63788.8|63768.8|63791.4|63771.4|63792.3|63772.3|63787.8|63767.8|319
1639074600000|2021-12-09 18:30:00|63791.3|63771.3|63785.4|63765.4|63794.4|63774.4|63785.2|63765.2|301
1639074900000|2021-12-09 18:35:00|63785.6|63765.6|63784.1|63764.1|63787.5|63767.5|63779.6|63759.6|283
1639075200000|2021-12-09 18:40:00|63784.2|63764.2|63791.4|63771.4|63791.8|63771.8|63783.4|63763.4|316
1639075500000|2021-12-09 18:45:00|63791.5|63771.5|63788.2|63768.2|63793.7|63774.9|63784.9|63766|253
1639075800000|2021-12-09 18:50:00|63788.3|63768.3|63785.9|63765.9|63789.3|63773.6|63783.5|63765.7|185
1639076100000|2021-12-09 18:55:00|63785.7|63765.7|63785.5|63765.5|63787.3|63770.3|63780.3|63762.4|281
1639076400000|2021-12-09 19:00:00|63785.7|63765.7|63789.3|63769.3|63789.9|63774.8|63781.1|63765.3|224
1639076700000|2021-12-09 19:05:00|63789.2|63769.2|63780|63760|63789.4|63774.8|63774|63755.8|237
1639077000000|2021-12-09 19:10:00|63779.9|63759.9|63775.1|63765.1|63782.8|63768.1|63774.7|63759.8|197
1639077300000|2021-12-09 19:15:00|63775|63765|63779.5|63759.5|63781.8|63765|63772.8|63757.9|190
1639077600000|2021-12-09 19:20:00|63779.7|63759.7|63779.1|63759.1|63780.5|63764.8|63774.6|63757|229
1639077900000|2021-12-09 19:25:00|63779|63759|63789.1|63769.1|63789.9|63771|63774.2|63758.6|269
1639078200000|2021-12-09 19:30:00|63789.2|63769.2|63789.4|63769.4|63790.6|63773.4|63783.2|63767.9|252
1639078500000|2021-12-09 19:35:00|63789.2|63769.2|63788.7|63768.7|63791.1|63776.1|63784.6|63768.7|217
1639078800000|2021-12-09 19:40:00|63788.8|63768.8|63785.5|63775.5|63790.6|63775.6|63784.4|63768.8|189
1639079100000|2021-12-09 19:45:00|63785.4|63775.4|63790.7|63770.7|63791.9|63777.5|63785|63770.4|142
1639079400000|2021-12-09 19:50:00|63790.8|63770.8|63784.2|63774.2|63790.8|63776|63783.5|63769|146
1639079700000|2021-12-09 19:55:00|63784.1|63774.1|63797.1|63777.1|63798.9|63784|63783.8|63769|219
1639080000000|2021-12-09 20:00:00|63797|63777|63792.4|63772.4|63797.3|63777.3|63790.6|63770.6|307
1639080300000|2021-12-09 20:05:00|63792.5|63772.5|63789.5|63769.5|63792.7|63772.7|63788.5|63768.5|212
1639080600000|2021-12-09 20:10:00|63789.7|63769.7|63789|63769|63792.2|63773.5|63783.4|63767.8|246
1639080900000|2021-12-09 20:15:00|63788.6|63768.6|63788.4|63768.4|63789.3|63769.3|63787.7|63767.7|204
1639081200000|2021-12-09 20:20:00|63788.1|63768.1|63789|63769|63789.5|63769.5|63787.4|63767.4|183
1639081500000|2021-12-09 20:25:00|63789.1|63769.1|63790|63770|63792.5|63772.5|63788.9|63768.9|201
1639081800000|2021-12-09 20:30:00|63790.5|63770.5|63789.9|63769.9|63791.6|63771.6|63789.1|63769.1|212
1639082100000|2021-12-09 20:35:00|63790|63770|63789.7|63769.7|63790.3|63770.3|63789.2|63769.2|196
1639082400000|2021-12-09 20:40:00|63789.2|63769.2|63789.1|63769.1|63789.5|63769.5|63788.7|63768.7|143
1639082700000|2021-12-09 20:45:00|63789|63769|63783.5|63763.5|63789.6|63774.2|63782.1|63762.1|197
1639083000000|2021-12-09 20:50:00|63783.2|63763.2|63783.6|63763.6|63784.2|63768.3|63778.1|63761.8|225
1639083300000|2021-12-09 20:55:00|63783.7|63763.7|63782.8|63762.8|63784.2|63764.2|63780.5|63760.5|356
1639083600000|2021-12-09 21:00:00|63782.9|63762.9|63787.5|63767.5|63788.1|63768.1|63782.8|63762.8|192
1639083900000|2021-12-09 21:05:00|63787.4|63767.4|63809.3|63789.3|63809.5|63789.5|63787.4|63767.4|359
1639084200000|2021-12-09 21:10:00|63809.2|63789.2|63799|63779|63810.9|63790.9|63796.8|63776.8|343
1639084500000|2021-12-09 21:15:00|63798.8|63778.8|63799.9|63779.9|63800.8|63780.8|63798.4|63778.4|209
1639084800000|2021-12-09 21:20:00|63799.7|63779.7|63799.7|63779.7|63800.4|63780.4|63799.1|63779.1|137
1639085100000|2021-12-09 21:25:00|63799.9|63779.9|63799.7|63779.7|63800.4|63780.4|63798.5|63778.5|213
1639085400000|2021-12-09 21:30:00|63799.8|63779.8|63799|63779|63800.1|63780.1|63797.2|63777.2|294
1639085700000|2021-12-09 21:35:00|63799.4|63779.4|63798.6|63778.6|63799.5|63779.5|63796.1|63776.1|198
1639086000000|2021-12-09 21:40:00|63798.3|63778.3|63789.3|63769.3|63798.8|63778.8|63784.9|63764.9|425
1639086300000|2021-12-09 21:45:00|63789.5|63769.5|63790.6|63770.6|63791.3|63771.3|63784.3|63764.3|145
1639086600000|2021-12-09 21:50:00|63790.7|63770.7|63789.4|63769.4|63792.4|63772.4|63788.7|63768.7|107
1639086900000|2021-12-09 21:55:00|63789.2|63769.2|63824.4|63772.9|63825.3|63778|63787.4|63759.4|370
1639087200000|2021-12-09 22:00:00|63819.9|63771.8|63824.2|63751.2|63829.2|63779.2|63813.8|63751.2|72
1639087500000|2021-12-09 22:05:00|63824.3|63751.4|63825|63752.2|63841.5|63771.9|63822.4|63714.5|149
1639087800000|2021-12-09 22:10:00|63833.6|63757.5|63833.6|63746.3|63846.7|63760.9|63817.8|63738.9|219
1639088100000|2021-12-09 22:15:00|63824.8|63758.5|63832.3|63749.9|63846.2|63758.5|63813.1|63744.8|123
1639088400000|2021-12-09 22:20:00|63834.4|63749.7|63828.1|63742.5|63849.5|63759.4|63815.6|63736.4|255
1639088700000|2021-12-09 22:25:00|63826.8|63740.2|63822.9|63741.4|63863.9|63766.7|63814.9|63740.2|224
1639089000000|2021-12-09 22:30:00|63829.1|63744.1|63833|63767.7|63856.7|63777.5|63827.7|63743.9|468
1639089300000|2021-12-09 22:35:00|63834.1|63769.3|63832.6|63725.6|63849|63771.5|63827.9|63709.5|209
1639089600000|2021-12-09 22:40:00|63823.4|63707.4|63824.5|63711.5|63842.4|63726.2|63819.9|63703.2|261
1639089900000|2021-12-09 22:45:00|63823.6|63711.3|63841.5|63721.5|63841.9|63724|63815.3|63697.3|158
1639090200000|2021-12-09 22:50:00|63822.7|63706.4|63830.5|63715.4|63851.3|63731.3|63818.6|63700.8|114
1639090500000|2021-12-09 22:55:00|63835.7|63715.7|63840.9|63720.9|63844.3|63725.1|63814.7|63709.5|151
1639090800000|2021-12-09 23:00:00|63843.5|63723.5|63844.2|63753.4|63845.6|63756.5|63824.7|63711.6|386
1639091100000|2021-12-09 23:05:00|63844.7|63754.4|63797.4|63754.7|63852.3|63787.8|63793.5|63731.3|577
1639091400000|2021-12-09 23:10:00|63797.5|63753.6|63794.2|63754.8|63807.3|63766.2|63782.2|63747|338
1639091700000|2021-12-09 23:15:00|63795.3|63752.8|63792|63756.6|63800.1|63767.2|63784.1|63749|329
1639092000000|2021-12-09 23:20:00|63790.7|63759.8|63769.8|63749.8|63797.3|63767.2|63769.1|63740.9|450
1639092300000|2021-12-09 23:25:00|63769.5|63749.5|63764.1|63744.1|63773.5|63753.5|63762.9|63742.9|416
1639092600000|2021-12-09 23:30:00|63763.7|63743.7|63768.5|63748.5|63771.2|63751.2|63762.8|63742.8|273
1639092900000|2021-12-09 23:35:00|63769.3|63749.3|63770.8|63750.8|63775.6|63755.6|63767.8|63747.8|334
1639093200000|2021-12-09 23:40:00|63771.1|63751.1|63772.9|63752.9|63775.8|63755.8|63768.9|63748.9|268
1639093500000|2021-12-09 23:45:00|63772.3|63752.3|63774.1|63754.1|63774.8|63754.8|63770.2|63750.2|211
1639093800000|2021-12-09 23:50:00|63775|63755|63783.6|63763.6|63787.2|63767.2|63774|63754|358
1639094100000|2021-12-09 23:55:00|63783.9|63763.9|63788.4|63768.4|63789.1|63769.1|63779.3|63759.3|313
1639094400000|2021-12-10 00:00:00|63786.2|63766.2|63778.4|63758.4|63786.2|63766.2|63778.4|63758.4|325
1639094700000|2021-12-10 00:05:00|63778.1|63758.1|63791.1|63771.1|63793.1|63773.1|63778.1|63758.1|322
1639095000000|2021-12-10 00:10:00|63790.7|63770.7|63791.9|63771.9|63797.6|63777.6|63790.6|63770.6|287
1639095300000|2021-12-10 00:15:00|63792|63772|63788.2|63768.2|63797.6|63777.6|63786.6|63766.6|328
1639095600000|2021-12-10 00:20:00|63788.5|63768.5|63787.9|63767.9|63789.8|63769.8|63785.5|63765.5|195
1639095900000|2021-12-10 00:25:00|63787.5|63767.5|63778.2|63758.2|63788.2|63768.2|63776.3|63756.3|264
1639096200000|2021-12-10 00:30:00|63778.3|63758.3|63777.3|63757.3|63778.9|63758.9|63773.8|63753.8|471
1639096500000|2021-12-10 00:35:00|63777.4|63757.4|63779.1|63759.1|63779.5|63759.5|63776.5|63756.5|293
1639096800000|2021-12-10 00:40:00|63778.2|63758.2|63785.1|63765.1|63785.7|63765.7|63777.8|63757.8|353
1639097100000|2021-12-10 00:45:00|63784.9|63764.9|63794.4|63774.4|63798.2|63778.2|63784.6|63764.6|371
1639097400000|2021-12-10 00:50:00|63794.2|63774.2|63798.8|63778.8|63799.6|63779.6|63792.7|63772.7|361
1639097700000|2021-12-10 00:55:00|63798.6|63778.6|63801.1|63781.1|63803.8|63783.8|63794.8|63774.8|497
1639098000000|2021-12-10 01:00:00|63801.2|63781.2|63802.2|63782.2|63813.1|63793.1|63801.1|63781.1|620
1639098300000|2021-12-10 01:05:00|63802.3|63782.3|63795.2|63775.2|63807.4|63787.4|63791.7|63771.7|627
1639098600000|2021-12-10 01:10:00|63794.9|63774.9|63796.8|63776.8|63797.9|63777.9|63791.3|63771.3|617
1639098900000|2021-12-10 01:15:00|63796.5|63776.5|63888.3|63868.3|63903.1|63883.1|63794.3|63774.3|921
1639099200000|2021-12-10 01:20:00|63888.1|63868.1|63875.4|63855.4|63890.4|63870.4|63873.7|63853.7|574
1639099500000|2021-12-10 01:25:00|63875.9|63855.9|63879.3|63859.3|63882.5|63862.5|63866.4|63846.4|686
1639099800000|2021-12-10 01:30:00|63879.4|63859.4|63829.8|63809.8|63888.4|63868.4|63815.4|63795.4|902
1639100100000|2021-12-10 01:35:00|63829.9|63809.9|63801.3|63781.3|63831.3|63811.3|63792.8|63772.8|822
1639100400000|2021-12-10 01:40:00|63801.4|63781.4|63793.1|63783.1|63812.8|63792.8|63792.9|63775.6|786
1639100700000|2021-12-10 01:45:00|63797.8|63777.8|63776.1|63756.1|63801.6|63781.6|63769.5|63749.5|784
1639101000000|2021-12-10 01:50:00|63775.9|63755.9|63786.3|63766.3|63787.6|63771.1|63770.1|63755.1|709
1639101300000|2021-12-10 01:55:00|63785.4|63765.4|63767.2|63747.2|63797.2|63777.2|63761.5|63746.3|702
1639101600000|2021-12-10 02:00:00|63767.3|63747.3|63743.3|63723.3|63767.5|63747.5|63738.2|63718.2|791
1639101900000|2021-12-10 02:05:00|63744.3|63724.3|63740|63720|63759.6|63740.4|63736.4|63716.4|629
1639102200000|2021-12-10 02:10:00|63739.7|63719.7|63732.4|63712.4|63744.8|63729.5|63726|63709.5|669
1639102500000|2021-12-10 02:15:00|63732.2|63712.2|63742.1|63722.1|63742.5|63723.7|63715.9|63700.8|624
1639102800000|2021-12-10 02:20:00|63742.4|63722.4|63739.5|63719.5|63744.2|63729.7|63731.9|63717|628
1639103100000|2021-12-10 02:25:00|63739.3|63719.3|63735.8|63715.8|63743.5|63726.6|63730.7|63715.2|613
1639103400000|2021-12-10 02:30:00|63735.9|63715.9|63733.1|63723.1|63743.9|63727|63730.5|63715.9|670
1639103700000|2021-12-10 02:35:00|63733.2|63723.2|63737.4|63717.4|63740.5|63725.5|63725.6|63710.6|591
1639104000000|2021-12-10 02:40:00|63737.5|63717.5|63749.3|63729.3|63750.3|63734.9|63729.9|63714.8|586
1639104300000|2021-12-10 02:45:00|63749.6|63729.6|63756.2|63746.2|63765|63749.8|63744.3|63729.2|662
1639104600000|2021-12-10 02:50:00|63756.3|63746.3|63743.7|63733.7|63763|63747.1|63741.4|63727|534
1639104900000|2021-12-10 02:55:00|63743.2|63733.2|63745.2|63725.2|63750|63733.8|63739.1|63724.5|583
1639105200000|2021-12-10 03:00:00|63744.6|63724.6|63735.9|63725.9|63748.4|63731|63735.9|63720.7|537
1639105500000|2021-12-10 03:05:00|63736.4|63726.4|63722.3|63702.3|63740.2|63726.6|63716.8|63700.9|490
1639105800000|2021-12-10 03:10:00|63722.4|63702.4|63724.6|63714.6|63732.4|63716.5|63719|63700.2|526
1639106100000|2021-12-10 03:15:00|63724.5|63714.5|63705.4|63685.4|63731.7|63716.7|63705.2|63685.2|655
1639106400000|2021-12-10 03:20:00|63705.5|63685.5|63712.3|63692.3|63712.8|63692.8|63697.8|63677.8|656
1639106700000|2021-12-10 03:25:00|63712.6|63692.6|63711.9|63691.9|63713|63697.6|63700.8|63685.9|569
1639107000000|2021-12-10 03:30:00|63712.1|63692.1|63703.3|63683.3|63712.7|63697.6|63700.5|63683|442
1639107300000|2021-12-10 03:35:00|63703.4|63683.4|63702.5|63682.5|63705.8|63689.8|63697.1|63681.8|406
1639107600000|2021-12-10 03:40:00|63702.4|63682.4|63689.8|63679.8|63704.3|63688.1|63689.5|63671.7|470
1639107900000|2021-12-10 03:45:00|63689.9|63679.9|63698.6|63678.6|63698.6|63681.3|63687.6|63672.7|437
1639108200000|2021-12-10 03:50:00|63698.5|63678.5|63697.3|63677.3|63699.8|63681.9|63689|63673.8|361
1639108500000|2021-12-10 03:55:00|63697.4|63677.4|63693.9|63673.9|63703.5|63683.5|63688.1|63673.2|321
1639108800000|2021-12-10 04:00:00|63688.9|63678.9|63708.8|63688.8|63712.2|63692.2|63688.4|63673.9|415
1639109100000|2021-12-10 04:05:00|63708.9|63688.9|63697.2|63677.2|63712|63692|63692.2|63677.2|425
1639109400000|2021-12-10 04:10:00|63697.3|63677.3|63693.2|63683.2|63701.7|63685.1|63688.7|63673.3|344
1639109700000|2021-12-10 04:15:00|63693.1|63683.1|63700|63680|63703|63687.2|63693.1|63678.3|345
1639110000000|2021-12-10 04:20:00|63699.5|63679.5|63706.6|63686.6|63706.8|63690.8|63696.8|63678.8|364
1639110300000|2021-12-10 04:25:00|63706.5|63686.5|63705.1|63685.1|63707.7|63692|63698.5|63683.6|268
1639110600000|2021-12-10 04:30:00|63705.5|63685.5|63704.3|63684.3|63710|63692.6|63699.1|63683.6|301
1639110900000|2021-12-10 04:35:00|63704.1|63684.1|63708.4|63688.4|63709|63689|63702.6|63682.6|337
1639111200000|2021-12-10 04:40:00|63708.5|63688.5|63705.7|63685.7|63708.6|63693|63700.5|63685.4|224
1639111500000|2021-12-10 04:45:00|63705.6|63685.6|63698.1|63678.1|63705.8|63691.1|63692.3|63677.7|240
1639111800000|2021-12-10 04:50:00|63697.9|63677.9|63701.1|63681.1|63702.7|63687.4|63693.2|63677.1|454
1639112100000|2021-12-10 04:55:00|63701.2|63681.2|63704.8|63684.8|63708.1|63688.1|63695.7|63680.7|318
1639112400000|2021-12-10 05:00:00|63704.7|63684.7|63697.7|63687.7|63707.7|63690.6|63697.6|63682.6|461
1639112700000|2021-12-10 05:05:00|63697.8|63687.8|63698.4|63688.4|63705.6|63689.7|63697.2|63682.5|398
1639113000000|2021-12-10 05:10:00|63698.5|63688.5|63703.2|63683.2|63707.8|63692.2|63693.8|63679.3|507
1639113300000|2021-12-10 05:15:00|63703.3|63683.3|63713|63693|63716.6|63696.6|63698.2|63683.1|482
1639113600000|2021-12-10 05:20:00|63713.1|63693.1|63714.8|63694.8|63715.7|63695.7|63709.4|63689.4|333
1639113900000|2021-12-10 05:25:00|63714.5|63694.5|63708.8|63688.8|63715|63697.9|63703.8|63687.7|376
1639114200000|2021-12-10 05:30:00|63708.6|63688.6|63706.4|63686.4|63709.8|63690.1|63700.1|63684.9|479
1639114500000|2021-12-10 05:35:00|63706.5|63686.5|63704.1|63684.1|63706.7|63690|63697.9|63682|308
1639114800000|2021-12-10 05:40:00|63704.2|63684.2|63713.4|63693.4|63716.6|63700.5|63697.2|63681.8|512
1639115100000|2021-12-10 05:45:00|63713.2|63693.2|63708.5|63688.5|63714.1|63697.1|63699.8|63684|459
1639115400000|2021-12-10 05:50:00|63708.4|63688.4|63703.1|63683.1|63708.6|63690.3|63698|63680.6|493
1639115700000|2021-12-10 05:55:00|63703.2|63683.2|63714.7|63694.7|63722.6|63707.4|63697.9|63682.9|673
1639116000000|2021-12-10 06:00:00|63715.2|63695.2|63700|63680|63717.2|63702.1|63694.2|63674.2|670
1639116300000|2021-12-10 06:05:00|63699.9|63679.9|63686.3|63676.3|63702.1|63686.1|63685.2|63669.3|539
1639116600000|2021-12-10 06:10:00|63686.2|63676.2|63692.6|63682.6|63698|63683|63683.5|63668.4|543
1639116900000|2021-12-10 06:15:00|63692.7|63682.7|63693.6|63673.6|63697.7|63682.8|63686.5|63671.2|456
1639117200000|2021-12-10 06:20:00|63693.2|63673.2|63674.7|63654.7|63693.5|63678.4|63669.5|63653.7|559
1639117500000|2021-12-10 06:25:00|63675.2|63655.2|63682.4|63672.4|63689|63675.2|63673.4|63654.5|521
1639117800000|2021-12-10 06:30:00|63682.3|63672.3|63671.5|63661.5|63683.7|63673.7|63666.7|63653.1|492
1639118100000|2021-12-10 06:35:00|63671.4|63661.4|63671.6|63651.6|63679.1|63663.7|63666.6|63651.4|531
1639118400000|2021-12-10 06:40:00|63671.5|63651.5|63672.7|63652.7|63674.8|63658.5|63650|63634.1|542
1639118700000|2021-12-10 06:45:00|63672.8|63652.8|63669.8|63659.8|63684.1|63667.5|63665.3|63650.4|550
1639119000000|2021-12-10 06:50:00|63669.9|63659.9|63687.7|63667.7|63688.7|63673.4|63667|63652.4|615
1639119300000|2021-12-10 06:55:00|63686.8|63666.8|63681|63661|63693.5|63675|63665.8|63649.7|856
1639119600000|2021-12-10 07:00:00|63681.3|63661.3|63694.7|63674.7|63703.4|63687.9|63680.4|63660.4|616
1639119900000|2021-12-10 07:05:00|63694.9|63674.9|63709.7|63689.7|63712.9|63698|63691.5|63674.9|556
1639120200000|2021-12-10 07:10:00|63709.6|63689.6|63711.1|63701.1|63723.9|63706.7|63704.4|63689.1|688
1639120500000|2021-12-10 07:15:00|63711.2|63701.2|63743.6|63723.6|63743.6|63723.6|63709|63696.1|692
1639120800000|2021-12-10 07:20:00|63744.5|63724.5|63727.9|63717.9|63744.5|63728.9|63716.7|63702.4|648
1639121100000|2021-12-10 07:25:00|63727.8|63717.8|63716.2|63706.2|63737.3|63721.6|63715.3|63700|672
1639121400000|2021-12-10 07:30:00|63716.5|63706.5|63711.6|63701.6|63722.8|63709.4|63710.2|63694.2|535
1639121700000|2021-12-10 07:35:00|63711.5|63701.5|63725.5|63705.5|63725.8|63705.8|63702.4|63687.9|603
1639122000000|2021-12-10 07:40:00|63725.1|63705.1|63726.1|63716.1|63733.7|63717.8|63718.6|63699.8|660
1639122300000|2021-12-10 07:45:00|63726|63716|63717.7|63707.7|63735.2|63719.4|63716.8|63701.5|466
1639122600000|2021-12-10 07:50:00|63717.9|63707.9|63735.6|63725.6|63741.7|63726.5|63714.1|63700|546
1639122900000|2021-12-10 07:55:00|63735.5|63725.5|63721.4|63711.4|63744.8|63729.4|63717.4|63701.2|725
1639123200000|2021-12-10 08:00:00|63721.6|63711.6|63722.8|63712.8|63735.3|63719.6|63716.8|63701|815
1639123500000|2021-12-10 08:05:00|63722.6|63712.6|63718.5|63698.5|63735.3|63722.6|63714.3|63698.5|726
1639123800000|2021-12-10 08:10:00|63718.8|63698.8|63714.5|63704.5|63729.2|63713.4|63714|63697.9|569
1639124100000|2021-12-10 08:15:00|63714.6|63704.6|63727.5|63717.5|63733.2|63718.6|63714.4|63701.9|580
1639124400000|2021-12-10 08:20:00|63727.3|63717.3|63739.2|63729.2|63745.4|63731.4|63727.2|63715.7|538
1639124700000|2021-12-10 08:25:00|63739.7|63729.7|63763.6|63753.6|63773.5|63758.7|63739.1|63729.1|649
1639125000000|2021-12-10 08:30:00|63763.4|63753.4|63740.5|63730.5|63770|63754.8|63735.2|63720.5|692
1639125300000|2021-12-10 08:35:00|63740.4|63730.4|63739.9|63729.9|63749.1|63733.9|63739|63725.8|555
1639125600000|2021-12-10 08:40:00|63744.9|63724.9|63737|63727|63746.3|63732.8|63736.3|63722.7|441
1639125900000|2021-12-10 08:45:00|63736.9|63726.9|63749.7|63729.7|63755.4|63738.5|63736.2|63722.3|585
1639126200000|2021-12-10 08:50:00|63749.8|63729.8|63743.5|63723.5|63750.6|63735.1|63736.4|63721.2|555
1639126500000|2021-12-10 08:55:00|63743.3|63723.3|63743.3|63723.3|63747|63731.6|63736|63721.1|562
1639126800000|2021-12-10 09:00:00|63743.6|63723.6|63751.2|63731.2|63754.1|63739.3|63736.6|63722.1|526
1639127100000|2021-12-10 09:05:00|63751.1|63731.1|63746.2|63736.2|63753.2|63737.7|63742.3|63727.3|427
1639127400000|2021-12-10 09:10:00|63746.3|63736.3|63741.5|63721.5|63753.9|63739|63738|63718|376
1639127700000|2021-12-10 09:15:00|63741.6|63721.6|63739|63729|63747.2|63732.2|63735.3|63720.2|429
1639128000000|2021-12-10 09:20:00|63739.1|63729.1|63746.6|63726.6|63747.2|63732.2|63738|63721.8|353
1639128300000|2021-12-10 09:25:00|63746.4|63726.4|63733.7|63713.7|63748.7|63733.7|63729.3|63713.2|474
1639128600000|2021-12-10 09:30:00|63733.6|63713.6|63726.8|63706.8|63735.3|63720.3|63722.6|63705.1|452
1639128900000|2021-12-10 09:35:00|63726.7|63706.7|63717.5|63707.5|63726.8|63711.6|63716.4|63701.9|382
1639129200000|2021-12-10 09:40:00|63717.6|63707.6|63735.8|63715.8|63736.2|63721.5|63717|63702.1|433
1639129500000|2021-12-10 09:45:00|63735.7|63715.7|63737.6|63717.6|63738.1|63722.8|63725|63709.8|424
1639129800000|2021-12-10 09:50:00|63738|63718|63726.2|63716.2|63738.4|63723.5|63724.9|63709.9|369
1639130100000|2021-12-10 09:55:00|63731.1|63711.1|63734.1|63714.1|63745.3|63729.6|63724.5|63709.4|428
1639130400000|2021-12-10 10:00:00|63734.2|63714.2|63729.9|63709.9|63742.8|63725.1|63728.4|63709.3|410
1639130700000|2021-12-10 10:05:00|63729.8|63709.8|63724.7|63704.7|63729.9|63713.3|63716.7|63698.6|311
1639131000000|2021-12-10 10:10:00|63724.3|63704.3|63723.1|63713.1|63728.5|63713.6|63722.9|63703.4|251
1639131300000|2021-12-10 10:15:00|63723.2|63713.2|63735.2|63715.2|63735.3|63715.5|63723|63708|383
1639131600000|2021-12-10 10:20:00|63735.3|63715.3|63733.4|63713.4|63737.8|63723.6|63729.2|63712.8|296
1639131900000|2021-12-10 10:25:00|63733.8|63713.8|63746.5|63726.5|63748.5|63731.9|63731.6|63713.7|374
1639132200000|2021-12-10 10:30:00|63746.6|63726.6|63752.2|63732.2|63755.2|63739.3|63741.6|63722|477
1639132500000|2021-12-10 10:35:00|63752.3|63732.3|63757|63737|63757.4|63742|63745.9|63730.7|298
1639132800000|2021-12-10 10:40:00|63751.5|63741.5|63744.1|63734.1|63756.8|63741.7|63744|63727.2|390
1639133100000|2021-12-10 10:45:00|63744.2|63734.2|63750.5|63730.5|63755.8|63740.7|63744|63728.9|408
1639133400000|2021-12-10 10:50:00|63750.4|63730.4|63744.1|63734.1|63751.1|63736.1|63741.1|63725.2|343
1639133700000|2021-12-10 10:55:00|63743.9|63733.9|63749.2|63729.2|63751.1|63736.1|63741.1|63726.1|391
1639134000000|2021-12-10 11:00:00|63749.3|63729.3|63751.5|63731.5|63755.1|63739.4|63742.7|63727.3|400
1639134300000|2021-12-10 11:05:00|63751.9|63731.9|63745|63725|63753.2|63738.3|63733.7|63717.3|389
1639134600000|2021-12-10 11:10:00|63745.1|63725.1|63745.1|63725.1|63745.4|63730.2|63733.1|63717.5|369
1639134900000|2021-12-10 11:15:00|63745|63725|63735.1|63715.1|63745.1|63725.1|63732.8|63714.8|307
1639135200000|2021-12-10 11:20:00|63734.8|63714.8|63735.9|63715.9|63736.9|63722.5|63730.1|63714|336
1639135500000|2021-12-10 11:25:00|63735.7|63715.7|63755.7|63735.7|63757.2|63740.1|63730.2|63711.1|465
1639135800000|2021-12-10 11:30:00|63755.4|63735.4|63772.4|63752.4|63773.4|63757.1|63749.6|63733|469
1639136100000|2021-12-10 11:35:00|63772.1|63752.1|63772.7|63752.7|63776.9|63760.6|63766.4|63750|481
1639136400000|2021-12-10 11:40:00|63772.5|63752.5|63764.4|63744.4|63772.6|63756.4|63759.4|63744|290
1639136700000|2021-12-10 11:45:00|63764.5|63744.5|63766.3|63746.3|63771.6|63756.6|63757.7|63741.7|373
1639137000000|2021-12-10 11:50:00|63766.2|63746.2|63761.6|63741.6|63767.7|63751.7|63759.5|63741|360
1639137300000|2021-12-10 11:55:00|63761.2|63741.2|63756.1|63736.1|63761.6|63744.9|63746|63731.1|418
1639137600000|2021-12-10 12:00:00|63756|63736|63748.4|63728.4|63757.4|63742.1|63742|63725.9|482
1639137900000|2021-12-10 12:05:00|63748.5|63728.5|63764.7|63744.7|63764.9|63745.4|63739.7|63724.4|533
1639138200000|2021-12-10 12:10:00|63764.8|63744.8|63776.8|63756.8|63777.8|63757.8|63763|63744.6|374
1639138500000|2021-12-10 12:15:00|63777.1|63757.1|63778.7|63758.7|63783.9|63764.7|63773.2|63756.7|376
1639138800000|2021-12-10 12:20:00|63778.6|63758.6|63780.8|63760.8|63782|63762|63764.1|63749.6|412
1639139100000|2021-12-10 12:25:00|63780.7|63760.7|63776.6|63756.6|63780.9|63765.1|63769.3|63754.1|332
1639139400000|2021-12-10 12:30:00|63776.5|63756.5|63774.3|63754.3|63779.6|63761.5|63769.3|63753.5|468
1639139700000|2021-12-10 12:35:00|63774.2|63754.2|63778.2|63758.2|63778.2|63761.3|63768.2|63752.8|434
1639140000000|2021-12-10 12:40:00|63778.1|63758.1|63775.9|63755.9|63780.4|63765.5|63772|63755.8|417
1639140300000|2021-12-10 12:45:00|63775.8|63755.8|63779.3|63759.3|63783.8|63768.3|63768.6|63753.6|438
1639140600000|2021-12-10 12:50:00|63779.2|63759.2|63775.3|63755.3|63781.6|63766|63770.1|63754.5|318
1639140900000|2021-12-10 12:55:00|63775.4|63755.4|63773.7|63753.7|63779.2|63759.9|63768.7|63753.5|489
1639141200000|2021-12-10 13:00:00|63773.8|63753.8|63769.9|63749.9|63774.6|63754.6|63758.8|63743.6|704
1639141500000|2021-12-10 13:05:00|63769.7|63749.7|63758.8|63748.8|63770.1|63750.1|63758.5|63743.7|648
1639141800000|2021-12-10 13:10:00|63758.9|63748.9|63755|63735|63763.2|63748.9|63743.4|63728.5|678
1639142100000|2021-12-10 13:15:00|63754.9|63734.9|63740.3|63730.3|63754.9|63737|63740.1|63723.4|485
1639142400000|2021-12-10 13:20:00|63745.5|63725.5|63754.7|63734.7|63762.9|63742.9|63740|63725.1|615
1639142700000|2021-12-10 13:25:00|63755.2|63735.2|63766.3|63727.1|63767.8|63741.8|63748.9|63723.6|582
1639143000000|2021-12-10 13:30:00|63764.5|63726.9|63691|63671|63764.8|63733.5|63679|63659|1037
1639143300000|2021-12-10 13:35:00|63689.5|63669.5|63728.6|63708.6|63728.7|63708.7|63683.3|63663.3|954
1639143600000|2021-12-10 13:40:00|63727.9|63707.9|63745.9|63725.9|63749.9|63729.9|63723.3|63703.3|879
1639143900000|2021-12-10 13:45:00|63745.7|63725.7|63729.2|63709.2|63748.8|63728.8|63728.2|63708.2|799
1639144200000|2021-12-10 13:50:00|63729.1|63709.1|63711.9|63691.9|63729.6|63709.6|63700.9|63685.6|662
1639144500000|2021-12-10 13:55:00|63711.8|63691.8|63699.5|63679.5|63713.9|63694.2|63684.1|63665|753
1639144800000|2021-12-10 14:00:00|63701.9|63681.9|63721.3|63701.3|63722.8|63702.8|63689.3|63669.3|841
1639145100000|2021-12-10 14:05:00|63721.1|63701.1|63746.7|63726.7|63746.7|63727.8|63720.5|63700.5|700
1639145400000|2021-12-10 14:10:00|63746.3|63726.3|63749|63729|63751.3|63733.7|63735.5|63720.1|589
1639145700000|2021-12-10 14:15:00|63748.3|63728.3|63744.4|63724.4|63751.3|63733.8|63738.1|63722.5|610
1639146000000|2021-12-10 14:20:00|63744.3|63724.3|63757.7|63737.7|63759.3|63744.2|63739.9|63724.2|659
1639146300000|2021-12-10 14:25:00|63757.5|63737.5|63755.5|63735.5|63758.6|63744|63749.8|63731.4|508
1639146600000|2021-12-10 14:30:00|63755.6|63735.6|63764.1|63744.1|63772.8|63756.9|63749.8|63732.8|708
1639146900000|2021-12-10 14:35:00|63764|63744|63761.4|63741.4|63779|63764.3|63757|63739.6|705
1639147200000|2021-12-10 14:40:00|63761.5|63741.5|63770.9|63750.9|63771.9|63755.5|63752.9|63732.9|689
1639147500000|2021-12-10 14:45:00|63771|63751|63783.3|63763.3|63785.1|63769.8|63770.6|63750.6|672
1639147800000|2021-12-10 14:50:00|63783.7|63763.7|63771.9|63751.9|63785.8|63771.1|63765.5|63748.3|708
1639148100000|2021-12-10 14:55:00|63772.2|63752.2|63773|63753|63775.5|63760.5|63765.3|63750.1|599
1639148400000|2021-12-10 15:00:00|63773.1|63753.1|63761.3|63741.3|63776|63760.9|63756.5|63740.8|712
1639148700000|2021-12-10 15:05:00|63760.7|63740.7|63758.1|63748.1|63779.6|63764.8|63756.9|63740.7|770
1639149000000|2021-12-10 15:10:00|63758.2|63748.2|63755.3|63735.3|63770.4|63755.5|63755.1|63735.1|616
1639149300000|2021-12-10 15:15:00|63755.4|63735.4|63750.8|63730.8|63758.8|63743.4|63742.4|63723.7|722
1639149600000|2021-12-10 15:20:00|63750.6|63730.6|63767.9|63747.9|63768.6|63752.5|63748.4|63728.4|573
1639149900000|2021-12-10 15:25:00|63767.8|63747.8|63760.1|63750.1|63773.7|63759.6|63759.7|63744.3|521
1639150200000|2021-12-10 15:30:00|63760.2|63750.2|63768.3|63748.3|63773.1|63758.1|63759.9|63744.7|612
1639150500000|2021-12-10 15:35:00|63763.4|63753.4|63764.9|63744.9|63770.5|63756.4|63760.2|63744.9|596
1639150800000|2021-12-10 15:40:00|63764.6|63744.6|63758.8|63748.8|63769.2|63754.1|63757.3|63740.8|624
1639151100000|2021-12-10 15:45:00|63758.9|63748.9|63751|63741|63764.8|63749.7|63741.4|63725|579
1639151400000|2021-12-10 15:50:00|63751.2|63741.2|63762.2|63752.2|63767.3|63753|63749.9|63735.6|367
1639151700000|2021-12-10 15:55:00|63762.1|63752.1|63744|63724|63767|63752.2|63737.4|63721|665
1639152000000|2021-12-10 16:00:00|63743.1|63723.1|63754.2|63734.2|63755.7|63738.7|63735|63718.7|679
1639152300000|2021-12-10 16:05:00|63754.3|63734.3|63751|63741|63760.5|63745.4|63748.6|63732.6|569
1639152600000|2021-12-10 16:10:00|63751.1|63741.1|63757.9|63737.9|63758.2|63743.4|63744.4|63728.9|563
1639152900000|2021-12-10 16:15:00|63758.4|63738.4|63753.6|63743.6|63759.2|63744.2|63751.2|63732.7|542
1639153200000|2021-12-10 16:20:00|63753.5|63743.5|63756.2|63736.2|63761.1|63745.9|63751.8|63735.2|464
1639153500000|2021-12-10 16:25:00|63751.5|63741.5|63749.8|63729.8|63757.9|63743.1|63747.9|63727.9|501
1639153800000|2021-12-10 16:30:00|63750.1|63730.1|63752.6|63732.6|63753.3|63737.9|63747.8|63729|458
1639154100000|2021-12-10 16:35:00|63752.4|63732.4|63758.4|63738.4|63763.1|63743.1|63749.2|63730.2|598
1639154400000|2021-12-10 16:40:00|63758.5|63738.5|63757.5|63737.5|63759.2|63739.2|63753.5|63733.5|532
1639154700000|2021-12-10 16:45:00|63757.3|63737.3|63757.5|63737.5|63759.5|63743.7|63748.9|63733.7|483
1639155000000|2021-12-10 16:50:00|63757.4|63737.4|63764.1|63744.1|63764.3|63749.1|63750.3|63735.2|450
1639155300000|2021-12-10 16:55:00|63764|63744|63760.2|63750.2|63768.5|63752.1|63758.7|63742.9|405
1639155600000|2021-12-10 17:00:00|63765.1|63745.1|63763.4|63743.4|63767.7|63750.2|63760.2|63742.5|358
1639155900000|2021-12-10 17:05:00|63763.1|63743.1|63758.3|63738.3|63763.2|63748|63751.8|63736|262
1639156200000|2021-12-10 17:10:00|63757.9|63737.9|63756.9|63736.9|63760.5|63743.7|63753.3|63736.1|271
1639156500000|2021-12-10 17:15:00|63756.8|63736.8|63759.7|63739.7|63760.1|63744.2|63753.1|63736.8|248
1639156800000|2021-12-10 17:20:00|63759.5|63739.5|63758.2|63738.2|63763.5|63747.8|63752.9|63737.7|274
1639157100000|2021-12-10 17:25:00|63758.3|63738.3|63757.9|63737.9|63759.1|63744.1|63751.5|63736.8|223
1639157400000|2021-12-10 17:30:00|63757.8|63737.8|63770.4|63750.4|63774.1|63757.7|63752.5|63737.6|437
1639157700000|2021-12-10 17:35:00|63770.3|63750.3|63772.3|63752.3|63773|63757.6|63760.8|63745.8|431
1639158000000|2021-12-10 17:40:00|63772|63752|63773.6|63753.6|63776.8|63759.7|63764|63747.3|499
1639158300000|2021-12-10 17:45:00|63773.5|63753.5|63773|63753|63775.8|63761|63768.1|63752.7|357
1639158600000|2021-12-10 17:50:00|63772.9|63752.9|63773.8|63753.8|63774.2|63759.1|63767.8|63752.7|258
1639158900000|2021-12-10 17:55:00|63768.7|63758.7|63773.3|63753.3|63774|63759|63767.1|63752|278
1639159200000|2021-12-10 18:00:00|63768.6|63758.6|63766.9|63756.9|63774.2|63759.3|63763.1|63747.3|409
1639159500000|2021-12-10 18:05:00|63766.7|63756.7|63762.5|63752.5|63772.6|63758.4|63762.5|63747.4|325
1639159800000|2021-12-10 18:10:00|63762.6|63752.6|63769.6|63749.6|63770.6|63756.1|63762.5|63747|316
1639160100000|2021-12-10 18:15:00|63769.7|63749.7|63767.6|63757.6|63774.6|63757.8|63765|63749.5|309
1639160400000|2021-12-10 18:20:00|63767.5|63757.5|63777|63757|63778.6|63763.2|63767.5|63754.2|297
1639160700000|2021-12-10 18:25:00|63777.2|63757.2|63774.5|63764.5|63779.4|63764.5|63772|63756.8|264
1639161000000|2021-12-10 18:30:00|63774.4|63764.4|63774.7|63764.7|63783.1|63768|63774.4|63759.5|231
1639161300000|2021-12-10 18:35:00|63774.6|63764.6|63780.8|63760.8|63781.6|63764.6|63774|63759.2|242
1639161600000|2021-12-10 18:40:00|63780.9|63760.9|63783.6|63763.6|63784|63768.2|63777.5|63759.8|223
1639161900000|2021-12-10 18:45:00|63783.7|63763.7|63784.7|63764.7|63786.8|63771.6|63779.5|63763.3|272
1639162200000|2021-12-10 18:50:00|63784.6|63764.6|63779|63759|63784.9|63768.7|63775.3|63757.7|262
1639162500000|2021-12-10 18:55:00|63779.1|63759.1|63781.7|63771.7|63787.3|63772.5|63778.9|63759|270
1639162800000|2021-12-10 19:00:00|63781.3|63771.3|63784.2|63764.2|63786.3|63771.7|63777.5|63761.1|224
1639163100000|2021-12-10 19:05:00|63784.3|63764.3|63777.6|63767.6|63784.4|63767.7|63777.1|63762.1|193
1639163400000|2021-12-10 19:10:00|63777.5|63767.5|63779.7|63769.7|63785|63770|63776.8|63761.4|143
1639163700000|2021-12-10 19:15:00|63779.8|63769.8|63779.5|63769.5|63784.9|63770.3|63779.4|63764.5|160
1639164000000|2021-12-10 19:20:00|63779.6|63769.6|63780|63770|63785.6|63771|63779.3|63764.5|133
1639164300000|2021-12-10 19:25:00|63780.1|63770.1|63772.9|63752.9|63785.1|63770.3|63772.2|63752.2|283
1639164600000|2021-12-10 19:30:00|63773|63753|63775|63755|63775.8|63757.1|63764.6|63748.6|262
1639164900000|2021-12-10 19:35:00|63775.1|63755.1|63773.8|63753.8|63775.1|63759.5|63769|63753.4|181
1639165200000|2021-12-10 19:40:00|63773.9|63753.9|63773.7|63753.7|63774.2|63758.9|63768.5|63753.2|177
1639165500000|2021-12-10 19:45:00|63773.9|63753.9|63774|63754|63774.6|63759.2|63768.4|63753|208
1639165800000|2021-12-10 19:50:00|63773.9|63753.9|63775.2|63755.2|63777|63761.2|63770.4|63753.7|190
1639166100000|2021-12-10 19:55:00|63775.1|63755.1|63774|63754|63776.2|63761.4|63768.7|63753.5|304
1639166400000|2021-12-10 20:00:00|63774.1|63754.1|63775.5|63755.5|63776.3|63761.4|63767.8|63752.3|300
1639166700000|2021-12-10 20:05:00|63775.4|63755.4|63775.9|63755.9|63776.5|63761|63770.5|63754.7|203
1639167000000|2021-12-10 20:10:00|63775.8|63755.8|63775.5|63755.5|63784.4|63764.4|63774.8|63754.8|440
1639167300000|2021-12-10 20:15:00|63775.4|63755.4|63775.1|63755.1|63776|63761.3|63770.8|63754.3|264
1639167600000|2021-12-10 20:20:00|63775.3|63755.3|63776.9|63756.9|63778|63758|63774.5|63754.5|259
1639167900000|2021-12-10 20:25:00|63777|63757|63776.2|63756.2|63777.4|63757.4|63774.8|63754.8|227
1639168200000|2021-12-10 20:30:00|63775.8|63755.8|63775.6|63755.6|63777.2|63757.2|63775.2|63755.2|177
1639168500000|2021-12-10 20:35:00|63775.4|63755.4|63774.9|63754.9|63776.5|63759.6|63769.6|63754.7|178
1639168800000|2021-12-10 20:40:00|63774.8|63754.8|63773.6|63753.6|63775.7|63755.7|63773.4|63753.4|191
1639169100000|2021-12-10 20:45:00|63773.8|63753.8|63776.6|63756.6|63777.3|63757.3|63772.8|63752.8|325
1639169400000|2021-12-10 20:50:00|63776.2|63756.2|63774|63754|63777.2|63757.2|63772.9|63752.9|277
1639169700000|2021-12-10 20:55:00|63774.2|63754.2|63773.2|63753.2|63775.2|63755.2|63771.1|63751.1|278
1639170000000|2021-12-10 21:00:00|63773|63753|63774.1|63754.1|63776.2|63756.2|63771.6|63751.6|225
1639170300000|2021-12-10 21:05:00|63774.2|63754.2|63774.3|63754.3|63775.3|63755.3|63773.7|63753.7|364
1639170600000|2021-12-10 21:10:00|63774.4|63754.4|63774.8|63754.8|63776.3|63756.3|63774|63754|76
1639170900000|2021-12-10 21:15:00|63776.4|63756.4|63776|63756|63776.6|63756.6|63774.8|63754.8|409
1639171200000|2021-12-10 21:20:00|63776.1|63756.1|63775.7|63755.7|63776.9|63756.9|63775.1|63755.1|223
1639171500000|2021-12-10 21:25:00|63775.8|63755.8|63776|63756|63776.9|63756.9|63775.6|63755.6|264
1639171800000|2021-12-10 21:30:00|63776.1|63756.1|63775.2|63755.2|63776.5|63756.5|63774.4|63754.4|414
1639172100000|2021-12-10 21:35:00|63775.3|63755.3|63774.5|63754.5|63775.3|63755.3|63773.8|63753.8|439
1639172400000|2021-12-10 21:40:00|63774.6|63754.6|63772.6|63752.6|63775.1|63755.1|63772.3|63752.3|159
1639172700000|2021-12-10 21:45:00|63772.7|63752.7|63773.7|63753.7|63774.8|63754.8|63771.6|63751.6|110
1639173000000|2021-12-10 21:50:00|63773.3|63753.3|63773.4|63753.4|63775.3|63755.3|63771.6|63751.6|120
1639173300000|2021-12-10 21:55:00|63773.9|63753.9|63773.8|63753.8|63778.6|63758.6|63772|63752|115
1639342800000|2021-12-12 21:00:00|63781.8|63656.2|63781.8|63658.2|63784|63664.3|63754.9|63655.1|18
1639343100000|2021-12-12 21:05:00|63783.5|63656.5|63781.8|63656.2|63783.5|63658.2|63781.8|63656.2|11
1639343400000|2021-12-12 21:10:00|63761.9|63653.1|63782.5|63655.5|63790.7|63663.7|63761.9|63653.1|9
1639343700000|2021-12-12 21:15:00|63761.9|63653.1|63790.6|63663.6|63790.6|63663.6|63761.9|63650.7|21
1639344000000|2021-12-12 21:20:00|63762.6|63652.5|63763.1|63652.1|63790.6|63663.6|63762.6|63650.6|29
1639344300000|2021-12-12 21:25:00|63790.6|63663.6|63781.8|63656.2|63790.8|63664.1|63763.1|63651.3|30
1639344600000|2021-12-12 21:30:00|63787.3|63660.3|63766.8|63652.8|63789.8|63662.8|63763.1|63649.7|39
1639344900000|2021-12-12 21:35:00|63764|63651.7|63781.8|63656.2|63790.9|63663.9|63763.6|63651.6|23
1639345200000|2021-12-12 21:40:00|63763.6|63651.6|63766.2|63652.7|63790.9|63663.9|63763.6|63651.6|22
1639345500000|2021-12-12 21:45:00|63764.3|63651.9|63764.4|63651|63790.9|63663.9|63763.6|63650.3|19
1639345800000|2021-12-12 21:50:00|63772.8|63653.9|63764.4|63651|63782.5|63662.4|63764.4|63650.9|17
1639346100000|2021-12-12 21:55:00|63781.1|63656.9|63785.9|63658.9|63788.1|63687.5|63766.6|63643.8|21
1639346400000|2021-12-12 22:00:00|63766.6|63684.3|63774.5|63686.4|63792.1|63691.1|63765.5|63644.4|61
1639346700000|2021-12-12 22:05:00|63808|63688|63810.3|63690.3|63810.3|63690.3|63773.4|63653.4|63
1639347000000|2021-12-12 22:10:00|63782.9|63688.3|63779.3|63690.9|63803.3|63690.9|63779.3|63660|56
1639347300000|2021-12-12 22:15:00|63775.9|63693.1|63782.7|63691.6|63816.5|63722.6|63742.6|63671.5|40
1639347600000|2021-12-12 22:20:00|63751.7|63721.2|63780.3|63688.7|63789.9|63721.2|63751.7|63669.3|31
1639347900000|2021-12-12 22:25:00|63783.9|63685.1|63786.9|63680.7|63801.7|63716.8|63752.8|63671.3|75
1639348200000|2021-12-12 22:30:00|63785.5|63683.4|63767.4|63703.8|63788.5|63725.7|63745.7|63669.3|270
1639348500000|2021-12-12 22:35:00|63767.2|63703|63785.5|63672.1|63795.4|63723.8|63743.8|63661.5|147
1639348800000|2021-12-12 22:40:00|63785.4|63675|63781|63692.2|63787.5|63720.5|63751.9|63662.4|171
1639349100000|2021-12-12 22:45:00|63780.9|63692.1|63784.8|63685.9|63788.5|63718.7|63753.7|63676.7|168
1639349400000|2021-12-12 22:50:00|63781.9|63688.4|63782.6|63689.3|63793.3|63720.1|63751.3|63670.7|154
1639349700000|2021-12-12 22:55:00|63783.9|63688.7|63782.5|63696.2|63791.4|63719.5|63749.9|63673.6|134
1639350000000|2021-12-12 23:00:00|63773.1|63700.1|63777.8|63697.7|63793.8|63702.5|63772.5|63679.4|404
1639350300000|2021-12-12 23:05:00|63777.2|63696.4|63785|63686.8|63787.7|63711|63760.1|63684.1|308
1639350600000|2021-12-12 23:10:00|63784.9|63686.7|63769.5|63713|63788.1|63716.2|63755.2|63682.9|260
1639350900000|2021-12-12 23:15:00|63768.4|63713.6|63781.4|63709.6|63787.1|63726.2|63744.6|63705.8|206
1639351200000|2021-12-12 23:20:00|63780.3|63710.8|63772.9|63728.9|63785|63741.2|63759|63704.6|286
1639351500000|2021-12-12 23:25:00|63776.2|63726.5|63769|63733.5|63778|63741.4|63759.6|63724.2|238
1639351800000|2021-12-12 23:30:00|63771.6|63731.5|63758.5|63727.6|63772.5|63741.4|63748.4|63721.6|414
1639352100000|2021-12-12 23:35:00|63759|63727|63752.9|63732.9|63766.1|63734.2|63751.4|63723.3|242
1639352400000|2021-12-12 23:40:00|63758.2|63727.2|63754.3|63734.3|63763.1|63736.6|63751.4|63725.4|261
1639352700000|2021-12-12 23:45:00|63754.2|63734.2|63760.8|63740.8|63763.5|63743.4|63752.6|63732.3|347
1639353000000|2021-12-12 23:50:00|63761.6|63741.6|63762.1|63742.1|63763.6|63743.6|63759.7|63739.7|311
1639353300000|2021-12-12 23:55:00|63762.2|63742.2|63762.9|63742.9|63763.9|63743.9|63761.2|63741.2|163
1639353600000|2021-12-13 00:00:00|63762.8|63742.8|63762.1|63742.1|63763.9|63743.9|63758.8|63738.8|232
1639353900000|2021-12-13 00:05:00|63762.3|63742.3|63765.8|63745.8|63768.4|63748.4|63761.2|63741.2|262
1639354200000|2021-12-13 00:10:00|63766.1|63746.1|63756.1|63736.1|63767.3|63747.3|63754.1|63734.1|388
1639354500000|2021-12-13 00:15:00|63755.8|63735.8|63757.4|63737.4|63758|63738|63754.7|63734.7|244
1639354800000|2021-12-13 00:20:00|63757.1|63737.1|63743.3|63723.3|63758.3|63738.3|63739.8|63719.8|411
1639355100000|2021-12-13 00:25:00|63742.9|63722.9|63740.9|63720.9|63743.7|63723.7|63738.7|63718.7|293
1639355400000|2021-12-13 00:30:00|63740.8|63720.8|63739.1|63719.1|63741.3|63721.3|63738.3|63718.3|252
1639355700000|2021-12-13 00:35:00|63739|63719|63741.7|63721.7|63742.8|63727|63737|63718.1|329
1639356000000|2021-12-13 00:40:00|63741.6|63721.6|63739|63719|63741.8|63721.8|63737.9|63717.9|293
1639356300000|2021-12-13 00:45:00|63739.1|63719.1|63737.1|63717.1|63739.2|63719.2|63736.3|63716.3|287
1639356600000|2021-12-13 00:50:00|63736.8|63716.8|63733.8|63713.8|63739.3|63719.3|63726.8|63706.8|457
1639356900000|2021-12-13 00:55:00|63734|63714|63741.9|63721.9|63743.3|63723.3|63731.1|63711.1|579
1639357200000|2021-12-13 01:00:00|63741.8|63721.8|63756.3|63736.3|63756.7|63736.7|63740.2|63720.2|613
1639357500000|2021-12-13 01:05:00|63756.7|63736.7|63751.7|63731.7|63760.5|63740.5|63750.1|63730.1|494
1639357800000|2021-12-13 01:10:00|63752.2|63732.2|63755|63735|63757.6|63737.6|63752|63732|424
1639358100000|2021-12-13 01:15:00|63756.3|63736.3|63706.9|63686.9|63756.9|63736.9|63703.6|63683.6|797
1639358400000|2021-12-13 01:20:00|63707.2|63687.2|63696.1|63676.1|63707.2|63687.2|63692.7|63672.7|734
1639358700000|2021-12-13 01:25:00|63696.2|63676.2|63696.9|63676.9|63699.8|63679.8|63685.2|63667.6|705
1639359000000|2021-12-13 01:30:00|63697|63677|63683.3|63663.3|63705.9|63685.9|63676.8|63660.6|788
1639359300000|2021-12-13 01:35:00|63682.8|63662.8|63681.4|63661.4|63687.6|63667.6|63674|63654|617
1639359600000|2021-12-13 01:40:00|63681.3|63661.3|63677.5|63657.5|63683.4|63663.4|63667.3|63647.3|764
1639359900000|2021-12-13 01:45:00|63677.6|63657.6|63655.2|63635.2|63678|63658.4|63649.7|63629.7|668
1639360200000|2021-12-13 01:50:00|63655.1|63635.1|63662.3|63642.3|63666.4|63649.2|63652.7|63632.7|693
1639360500000|2021-12-13 01:55:00|63661.9|63641.9|63679.1|63659.1|63682.2|63662.2|63659.9|63639.9|766
1639360800000|2021-12-13 02:00:00|63679.3|63659.3|63680.3|63660.3|63702.6|63682.6|63676.3|63656.3|748
1639361100000|2021-12-13 02:05:00|63680.2|63660.2|63692.5|63672.5|63702.8|63682.8|63678|63658|597
1639361400000|2021-12-13 02:10:00|63691.9|63671.9|63691.3|63671.3|63704.1|63684.1|63687.5|63667.5|537
1639361700000|2021-12-13 02:15:00|63691.4|63671.4|63676.7|63656.7|63691.4|63671.4|63663.6|63648.7|616
1639362000000|2021-12-13 02:20:00|63676.6|63656.6|63689|63669|63689.7|63673.8|63676.6|63656.6|681
1639362300000|2021-12-13 02:25:00|63688.1|63668.1|63675.2|63655.2|63691.1|63672.4|63674.5|63654.5|585
1639362600000|2021-12-13 02:30:00|63675.1|63655.1|63689.1|63669.1|63689.8|63669.8|63671.6|63651.6|587
1639362900000|2021-12-13 02:35:00|63688.6|63668.6|63682.4|63662.4|63693.4|63673.4|63676.4|63661.5|590
1639363200000|2021-12-13 02:40:00|63682.3|63662.3|63680.9|63660.9|63684.7|63669.4|63676.3|63658.7|513
1639363500000|2021-12-13 02:45:00|63681.5|63661.5|63676|63666|63683|63667.7|63673.7|63658.9|539
1639363800000|2021-12-13 02:50:00|63675.9|63665.9|63678.7|63658.7|63686.8|63670.7|63672.7|63657.7|549
1639364100000|2021-12-13 02:55:00|63678.6|63658.6|63689.5|63669.5|63693.6|63678.5|63671.5|63657|733
1639364400000|2021-12-13 03:00:00|63689.7|63669.7|63676.6|63666.6|63690.1|63674.6|63673.5|63656.8|586
1639364700000|2021-12-13 03:05:00|63676.7|63666.7|63684.5|63664.5|63686.4|63671.3|63676.5|63661.9|478
1639365000000|2021-12-13 03:10:00|63684.4|63664.4|63678|63668|63685.2|63670.2|63674.4|63659.3|507
1639365300000|2021-12-13 03:15:00|63678.1|63668.1|63672.9|63652.9|63682.4|63668.6|63671.5|63651.5|471
1639365600000|2021-12-13 03:20:00|63672.5|63652.5|63674|63654|63675.8|63658.3|63667.1|63651.2|467
1639365900000|2021-12-13 03:25:00|63674.1|63654.1|63673.5|63653.5|63674.2|63658.7|63663.3|63649.2|475
1639366200000|2021-12-13 03:30:00|63673.6|63653.6|63671|63651|63673.9|63659.1|63665.4|63650.4|345
1639366500000|2021-12-13 03:35:00|63671.1|63651.1|63663.3|63653.3|63671.2|63656.3|63663.1|63648.1|275
1639366800000|2021-12-13 03:40:00|63663.4|63653.4|63661.3|63651.3|63670.5|63654.8|63661|63645.8|318
1639367100000|2021-12-13 03:45:00|63661.2|63651.2|63671.9|63651.9|63672.1|63656.2|63660.4|63644|364
1639367400000|2021-12-13 03:50:00|63672|63652|63672|63652|63673.8|63658.9|63664.4|63649.3|404
1639367700000|2021-12-13 03:55:00|63671|63651|63663.6|63653.6|63671.5|63657|63663.5|63648.9|385
1639368000000|2021-12-13 04:00:00|63663.5|63653.5|63667.6|63647.6|63669.6|63654.1|63661.9|63647.2|330
1639368300000|2021-12-13 04:05:00|63667.7|63647.7|63662|63652|63669.6|63655|63661.5|63646.9|267
1639368600000|2021-12-13 04:10:00|63661.9|63651.9|63661.3|63651.3|63667.5|63652.5|63660.5|63646.6|198
1639368900000|2021-12-13 04:15:00|63661.2|63651.2|63665.1|63645.1|63665.7|63651.5|63657.4|63643.6|247
1639369200000|2021-12-13 04:20:00|63664.6|63644.6|63661.9|63651.9|63667.6|63652|63659.2|63644.1|252
1639369500000|2021-12-13 04:25:00|63667|63647|63670.3|63650.3|63671|63655.5|63661.7|63646.6|225
1639369800000|2021-12-13 04:30:00|63670.2|63650.2|63669.1|63649.1|63670.7|63655.6|63664|63648.5|242
1639370100000|2021-12-13 04:35:00|63668.9|63648.9|63665.4|63655.4|63673.9|63657.5|63665|63648.8|358
1639370400000|2021-12-13 04:40:00|63665.6|63655.6|63667.9|63657.9|63673.7|63658.4|63665.6|63650.8|249
1639370700000|2021-12-13 04:45:00|63668|63658|63668.8|63658.8|63673.7|63659.7|63666.7|63652|270
1639371000000|2021-12-13 04:50:00|63668.9|63658.9|63669.8|63659.8|63673.7|63660.7|63668.3|63653.5|171
1639371300000|2021-12-13 04:55:00|63670|63660|63663|63653|63674.4|63661.6|63662.7|63647.7|274
1639371600000|2021-12-13 05:00:00|63662.9|63652.9|63664.6|63654.6|63669.8|63654.7|63659|63645|484
1639371900000|2021-12-13 05:05:00|63664.7|63654.7|63665.2|63655.2|63671.1|63655.4|63664.4|63649.2|295
1639372200000|2021-12-13 05:10:00|63665|63655|63667.8|63657.8|63674.1|63659.2|63664.4|63649.2|395
1639372500000|2021-12-13 05:15:00|63667.9|63657.9|63668.1|63658.1|63673.7|63659.1|63667.8|63652.8|272
1639372800000|2021-12-13 05:20:00|63668|63658|63666.1|63656.1|63673.5|63659|63665.7|63650.7|367
1639373100000|2021-12-13 05:25:00|63666|63656|63672.3|63652.3|63672.9|63657.7|63660.4|63645.3|402
1639373400000|2021-12-13 05:30:00|63672.2|63652.2|63680.8|63660.8|63682.1|63666.6|63667.5|63652.1|443
1639373700000|2021-12-13 05:35:00|63680.7|63660.7|63683.5|63663.5|63684.3|63667.6|63675.1|63660.3|445
1639374000000|2021-12-13 05:40:00|63678.8|63668.8|63678.9|63668.9|63685.5|63670.8|63677.9|63662.7|447
1639374300000|2021-12-13 05:45:00|63678.8|63668.8|63671.7|63661.7|63682.7|63669.5|63671.5|63656.1|375
1639374600000|2021-12-13 05:50:00|63671.8|63661.8|63674.1|63654.1|63677.2|63662.1|63671.1|63652.4|286
1639374900000|2021-12-13 05:55:00|63673.9|63653.9|63676.6|63656.6|63676.7|63661.5|63669.8|63653.3|329
1639375200000|2021-12-13 06:00:00|63676.4|63656.4|63671.5|63651.5|63676.5|63659.4|63666.2|63651.2|324
1639375500000|2021-12-13 06:05:00|63671.6|63651.6|63660.8|63650.8|63675.5|63660.2|63660.6|63645.7|476
1639375800000|2021-12-13 06:10:00|63661|63651|63664.3|63654.3|63668.6|63654.9|63659.7|63644.6|505
1639376100000|2021-12-13 06:15:00|63664.5|63654.5|63669.7|63659.7|63675.9|63660.8|63664.4|63651.1|467
1639376400000|2021-12-13 06:20:00|63674.7|63654.7|63664.2|63654.2|63674.9|63659.3|63663.3|63648.3|390
1639376700000|2021-12-13 06:25:00|63664.1|63654.1|63667.7|63647.7|63670.2|63654.9|63662.8|63647.1|363
1639377000000|2021-12-13 06:30:00|63667.5|63647.5|63666.1|63646.1|63670.2|63653.9|63659.9|63645|466
1639377300000|2021-12-13 06:35:00|63661.1|63651.1|63664.5|63654.5|63668.9|63654.6|63660.7|63646.9|562
1639377600000|2021-12-13 06:40:00|63664.4|63654.4|63664.2|63644.2|63670.7|63655.4|63657.7|63643.5|418
1639377900000|2021-12-13 06:45:00|63663.8|63643.8|63669.6|63649.6|63669.8|63654.8|63659.1|63643.6|488
1639378200000|2021-12-13 06:50:00|63669.5|63649.5|63661.6|63651.6|63669.9|63655.1|63660.6|63646.5|404
1639378500000|2021-12-13 06:55:00|63661.9|63651.9|63682.2|63672.2|63690.8|63674.2|63661.4|63646|756
1639378800000|2021-12-13 07:00:00|63682.4|63672.4|63680.9|63660.9|63693.8|63677.6|63673.9|63659.6|640
1639379100000|2021-12-13 07:05:00|63681.1|63661.1|63674.2|63654.2|63683.6|63667.2|63671.2|63653.2|700
1639379400000|2021-12-13 07:10:00|63674.1|63654.1|63678.3|63658.3|63686.5|63667.3|63671.7|63651.8|592
1639379700000|2021-12-13 07:15:00|63678.2|63658.2|63673.8|63653.8|63678.3|63662.9|63665.9|63651.2|464
1639380000000|2021-12-13 07:20:00|63673.7|63653.7|63669.1|63659.1|63678.4|63662.1|63666.4|63651.1|383
1639380300000|2021-12-13 07:25:00|63669|63659|63674.4|63654.4|63677.9|63661.5|63666|63651.4|418
1639380600000|2021-12-13 07:30:00|63674.5|63654.5|63670.8|63660.8|63677|63662|63663.1|63647.5|484
1639380900000|2021-12-13 07:35:00|63671.1|63661.1|63669.1|63659.1|63679.6|63664.3|63668.5|63655.7|357
1639381200000|2021-12-13 07:40:00|63669.2|63659.2|63674.3|63664.3|63679.6|63665.8|63665.9|63651.9|487
1639381500000|2021-12-13 07:45:00|63674.4|63664.4|63674.1|63654.1|63681.2|63665.6|63667.2|63653.3|448
1639381800000|2021-12-13 07:50:00|63674.2|63654.2|63671.4|63661.4|63676.3|63661.6|63666.6|63652.6|382
1639382100000|2021-12-13 07:55:00|63671.5|63661.5|63674.5|63664.5|63683.1|63668.3|63671.5|63657.2|521
1639382400000|2021-12-13 08:00:00|63674.3|63664.3|63684|63664|63686.7|63671.7|63673.4|63660.6|511
1639382700000|2021-12-13 08:05:00|63683.8|63663.8|63690.3|63670.3|63690.8|63675.4|63677.7|63662.6|569
1639383000000|2021-12-13 08:10:00|63690.6|63670.6|63686.3|63676.3|63693|63678|63679.7|63665.7|563
1639383300000|2021-12-13 08:15:00|63686.2|63676.2|63688.5|63678.5|63696.8|63679.6|63686.1|63672.2|347
1639383600000|2021-12-13 08:20:00|63688.6|63678.6|63691.4|63681.4|63699.6|63684.7|63688.5|63673.4|410
1639383900000|2021-12-13 08:25:00|63691.3|63681.3|63673.7|63663.7|63695.2|63681.6|63673.3|63659.9|572
1639384200000|2021-12-13 08:30:00|63673.6|63663.6|63690.6|63670.6|63703.3|63687.5|63673|63659.4|663
1639384500000|2021-12-13 08:35:00|63690.5|63670.5|63687|63677|63697.3|63680.9|63680.3|63664.3|570
1639384800000|2021-12-13 08:40:00|63686.9|63676.9|63682.1|63662.1|63691.3|63677.3|63677.4|63661.4|544
1639385100000|2021-12-13 08:45:00|63682|63662|63682.9|63662.9|63685.3|63668.4|63672.2|63657.4|417
1639385400000|2021-12-13 08:50:00|63683|63663|63685.1|63665.1|63685.2|63669.9|63674.5|63659|423
1639385700000|2021-12-13 08:55:00|63685.6|63665.6|63655.3|63645.3|63685.7|63670.9|63653.9|63640.1|568
1639386000000|2021-12-13 09:00:00|63655.2|63645.2|63681.5|63661.5|63682|63662|63655.1|63639.5|568
1639386300000|2021-12-13 09:05:00|63681.4|63661.4|63682.2|63672.2|63691.3|63674.6|63677.5|63661.1|511
1639386600000|2021-12-13 09:10:00|63686.7|63666.7|63681.1|63671.1|63687.3|63672.2|63672.6|63657.2|439
1639386900000|2021-12-13 09:15:00|63681.2|63671.2|63666.5|63656.5|63685|63671.2|63657.9|63642.4|497
1639387200000|2021-12-13 09:20:00|63666.6|63656.6|63675.4|63665.4|63682.3|63665.9|63666.6|63652.1|483
1639387500000|2021-12-13 09:25:00|63675.6|63665.6|63686.4|63676.4|63692.7|63677.4|63675.3|63660.1|448
1639387800000|2021-12-13 09:30:00|63685.9|63675.9|63690.6|63680.6|63696.7|63682.1|63681.6|63669.1|506
1639388100000|2021-12-13 09:35:00|63690.5|63680.5|63694|63684|63698.7|63684|63690.5|63676.5|310
1639388400000|2021-12-13 09:40:00|63693.9|63683.9|63696.9|63686.9|63704.8|63689.9|63691.8|63676.3|411
1639388700000|2021-12-13 09:45:00|63697|63687|63699.8|63679.8|63703.4|63687.9|63691.1|63675.9|359
1639389000000|2021-12-13 09:50:00|63699.7|63679.7|63699.8|63679.8|63710.7|63696.1|63693.5|63674.7|408
1639389300000|2021-12-13 09:55:00|63699.5|63679.5|63687.7|63667.7|63710.1|63690.1|63682.3|63665.7|540
1639389600000|2021-12-13 10:00:00|63687.6|63667.6|63682.8|63672.8|63690.2|63673.1|63671.6|63654.3|562
1639389900000|2021-12-13 10:05:00|63682.7|63672.7|63688.7|63668.7|63696.2|63679.6|63681.4|63665.9|327
1639390200000|2021-12-13 10:10:00|63688.6|63668.6|63694.2|63674.2|63694.3|63679.1|63688.5|63668.5|239
1639390500000|2021-12-13 10:15:00|63694.1|63674.1|63684|63664|63706.3|63686.3|63683.8|63663.8|389
1639390800000|2021-12-13 10:20:00|63683.9|63663.9|63679|63659|63684|63665.3|63673.1|63657|370
1639391100000|2021-12-13 10:25:00|63678.8|63658.8|63685.8|63675.8|63693.7|63677.5|63668|63651.6|442
1639391400000|2021-12-13 10:30:00|63685.9|63675.9|63687.1|63677.1|63692|63677.2|63680.9|63662.8|430
1639391700000|2021-12-13 10:35:00|63687|63677|63687.2|63677.2|63693.1|63678.2|63683.7|63668.6|394
1639392000000|2021-12-13 10:40:00|63687.1|63677.1|63688.4|63678.4|63695.2|63680.4|63686.3|63673.7|331
1639392300000|2021-12-13 10:45:00|63688.5|63678.5|63691.9|63681.9|63698.7|63683.8|63684.3|63669.8|367
1639392600000|2021-12-13 10:50:00|63691.8|63681.8|63709.1|63689.1|63709.3|63692.1|63690.2|63672.2|372
1639392900000|2021-12-13 10:55:00|63708.2|63688.2|63706.6|63696.6|63712.1|63698.1|63702.1|63685.9|427
1639393200000|2021-12-13 11:00:00|63706.4|63696.4|63717.7|63697.7|63724.6|63709.4|63706.4|63696.4|488
1639393500000|2021-12-13 11:05:00|63718.1|63698.1|63713.2|63703.2|63720.1|63704.7|63712.6|63697.3|329
1639393800000|2021-12-13 11:10:00|63713.3|63703.3|63705.4|63685.4|63718.9|63704.1|63702|63685.4|416
1639394100000|2021-12-13 11:15:00|63705.6|63685.6|63711.5|63691.5|63721.2|63704.7|63700.3|63684.4|530
1639394400000|2021-12-13 11:20:00|63711.4|63691.4|63698.7|63678.7|63711.6|63696.5|63691|63676.8|474
1639394700000|2021-12-13 11:25:00|63699.2|63679.2|63698.2|63678.2|63704.4|63689|63691.3|63676.3|373
1639395000000|2021-12-13 11:30:00|63697.6|63677.6|63708.8|63688.8|63712.9|63697.1|63697.5|63677.5|462
1639395300000|2021-12-13 11:35:00|63708.9|63688.9|63709.7|63689.7|63715.7|63695.7|63703.9|63685.3|499
1639395600000|2021-12-13 11:40:00|63709.6|63689.6|63720.6|63700.6|63720.6|63705.3|63708.8|63688.8|428
1639395900000|2021-12-13 11:45:00|63720.7|63700.7|63723.8|63703.8|63729.2|63710.6|63716.5|63700.1|525
1639396200000|2021-12-13 11:50:00|63723.3|63703.3|63718.6|63698.6|63725.3|63707.4|63714.7|63694.7|511
1639396500000|2021-12-13 11:55:00|63718.2|63698.2|63715.2|63695.2|63723.4|63703.4|63713.4|63693.4|417
1639396800000|2021-12-13 12:00:00|63715.3|63695.3|63715.7|63695.7|63720.7|63701.5|63711.1|63694.3|551
1639397100000|2021-12-13 12:05:00|63716.2|63696.2|63715.4|63695.4|63719.2|63700.6|63709.9|63693.4|458
1639397400000|2021-12-13 12:10:00|63715.3|63695.3|63718.6|63698.6|63719.1|63701.4|63707.7|63691.4|408
1639397700000|2021-12-13 12:15:00|63718.5|63698.5|63719.1|63699.1|63722.5|63705.7|63714.3|63697.3|443
1639398000000|2021-12-13 12:20:00|63719.3|63699.3|63707.3|63697.3|63719.4|63703.2|63706.5|63690.9|435
1639398300000|2021-12-13 12:25:00|63707.1|63697.1|63713.1|63693.1|63714.7|63697.2|63703.9|63688.8|460
1639398600000|2021-12-13 12:30:00|63713|63693|63703.5|63683.5|63713.1|63693.1|63694.2|63674.2|626
1639398900000|2021-12-13 12:35:00|63703.7|63683.7|63701.7|63681.7|63707.5|63687.5|63700.3|63680.3|388
1639399200000|2021-12-13 12:40:00|63701.8|63681.8|63696.5|63676.5|63702.5|63686|63690.1|63674.9|481
1639399500000|2021-12-13 12:45:00|63696.4|63676.4|63703.1|63683.1|63705.2|63685.2|63691.6|63674.7|420
1639399800000|2021-12-13 12:50:00|63703.2|63683.2|63703|63683|63704|63688.7|63694.1|63676.1|470
1639400100000|2021-12-13 12:55:00|63702.9|63682.9|63698.6|63678.6|63705|63687.9|63697.5|63678|594
1639400400000|2021-12-13 13:00:00|63698.9|63678.9|63705.4|63685.4|63712|63695.7|63693.6|63675.9|769
1639400700000|2021-12-13 13:05:00|63705.8|63685.8|63691.1|63671.1|63708|63692.6|63685.2|63670.5|674
1639401000000|2021-12-13 13:10:00|63691.3|63671.3|63702.1|63682.1|63703.3|63686|63686.5|63670.9|545
1639401300000|2021-12-13 13:15:00|63702.2|63682.2|63705.2|63685.2|63713.3|63693.3|63700.5|63680.5|615
1639401600000|2021-12-13 13:20:00|63705.3|63685.3|63707.7|63687.7|63715.7|63699.2|63703.4|63685.3|720
1639401900000|2021-12-13 13:25:00|63708.5|63688.5|63712|63692|63713.4|63694.7|63699.1|63682.3|525
1639402200000|2021-12-13 13:30:00|63712.7|63692.7|63705.2|63685.2|63715.2|63699.6|63698.7|63682|690
1639402500000|2021-12-13 13:35:00|63705.3|63685.3|63714.7|63694.7|63716.8|63702.2|63701.3|63683.4|565
1639402800000|2021-12-13 13:40:00|63714.9|63694.9|63710.3|63690.3|63715.2|63699|63706.4|63688.9|573
1639403100000|2021-12-13 13:45:00|63710.1|63690.1|63711.8|63691.8|63714.9|63695.3|63701.7|63685.6|592
1639403400000|2021-12-13 13:50:00|63711.6|63691.6|63715.5|63695.5|63718.7|63701.7|63711.2|63691.2|511
1639403700000|2021-12-13 13:55:00|63715.6|63695.6|63723.8|63703.8|63729.4|63713.6|63713.1|63695.6|671
1639404000000|2021-12-13 14:00:00|63723.6|63703.6|63729.3|63709.3|63731.4|63716.1|63715|63698.9|629
1639404300000|2021-12-13 14:05:00|63729.4|63709.4|63723.7|63713.7|63733.6|63717.5|63723.4|63707.7|543
1639404600000|2021-12-13 14:10:00|63728.9|63708.9|63722.3|63702.3|63732|63714.7|63714.5|63698|741
1639404900000|2021-12-13 14:15:00|63721.9|63701.9|63724.5|63704.5|63730.2|63715.1|63717|63699.9|606
1639405200000|2021-12-13 14:20:00|63724.6|63704.6|63727.9|63707.9|63736.2|63721.2|63719.1|63704.5|588
1639405500000|2021-12-13 14:25:00|63728.3|63708.3|63719.4|63699.4|63729.5|63714.5|63710.4|63693.6|623
1639405800000|2021-12-13 14:30:00|63719.5|63699.5|63727.6|63707.6|63733.4|63713.4|63714.6|63695.9|659
1639406100000|2021-12-13 14:35:00|63727.7|63707.7|63738.7|63718.7|63738.7|63721.2|63717.4|63701.8|669
1639406400000|2021-12-13 14:40:00|63739.3|63719.3|63740.9|63720.9|63741.4|63725.2|63731.8|63716.8|492
1639406700000|2021-12-13 14:45:00|63741.1|63721.1|63750|63730|63752.4|63737.5|63736.2|63720.6|571
1639407000000|2021-12-13 14:50:00|63750.2|63730.2|63733|63723|63751.9|63736.9|63729.9|63709.9|742
1639407300000|2021-12-13 14:55:00|63733.1|63723.1|63726.1|63706.1|63740.1|63724.2|63713.1|63697.6|719
1639407600000|2021-12-13 15:00:00|63726.2|63706.2|63745.5|63735.5|63752.6|63735.6|63724|63704|731
1639407900000|2021-12-13 15:05:00|63745.4|63735.4|63763.8|63743.8|63764.2|63749.1|63744.8|63729.5|551
1639408200000|2021-12-13 15:10:00|63759.5|63749.5|63757.9|63737.9|63764.9|63750.1|63756.4|63736.4|630
1639408500000|2021-12-13 15:15:00|63757.6|63737.6|63759.1|63739.1|63760.1|63744.2|63751.4|63731.4|764
1639408800000|2021-12-13 15:20:00|63758.3|63738.3|63745.3|63725.3|63758.3|63741.3|63738.7|63718.7|779
1639409100000|2021-12-13 15:25:00|63745.6|63725.6|63752.1|63732.1|63760.1|63745.3|63744|63725.1|774
1639409400000|2021-12-13 15:30:00|63752.3|63732.3|63748.3|63738.3|63754.3|63740.5|63744.9|63729.8|720
1639409700000|2021-12-13 15:35:00|63748.2|63738.2|63748.1|63738.1|63756.1|63741.1|63740.2|63723.9|633
1639410000000|2021-12-13 15:40:00|63748.2|63738.2|63754.6|63734.6|63761|63744.8|63744.6|63730.3|752
1639410300000|2021-12-13 15:45:00|63754.5|63734.5|63749.3|63739.3|63758.1|63743.6|63745.9|63725.9|688
1639410600000|2021-12-13 15:50:00|63754.7|63734.7|63754.7|63734.7|63759.6|63744.8|63746.3|63729.6|619
1639410900000|2021-12-13 15:55:00|63754.8|63734.8|63762.3|63752.3|63767.5|63753.3|63750.1|63734.8|648
1639411200000|2021-12-13 16:00:00|63762.4|63752.4|63762.2|63752.2|63768.6|63754.1|63758.1|63744.2|608
1639411500000|2021-12-13 16:05:00|63761.2|63751.2|63760.5|63750.5|63766.9|63752.4|63755.7|63741.1|487
1639411800000|2021-12-13 16:10:00|63760.7|63750.7|63757.7|63747.7|63766|63751.9|63755.5|63741.2|587
1639412100000|2021-12-13 16:15:00|63757.6|63747.6|63755.2|63735.2|63762.6|63747.7|63749.5|63735|572
1639412400000|2021-12-13 16:20:00|63755.5|63735.5|63748.8|63738.8|63757.8|63742.5|63747.9|63733.5|546
1639412700000|2021-12-13 16:25:00|63748.7|63738.7|63758.2|63738.2|63763.5|63747.1|63748.6|63734.4|472
1639413000000|2021-12-13 16:30:00|63757.9|63737.9|63747.7|63727.7|63758.4|63743|63739.1|63723.6|537
1639413300000|2021-12-13 16:35:00|63747.6|63727.6|63760.3|63740.3|63760.5|63745.7|63744.2|63726.6|553
1639413600000|2021-12-13 16:40:00|63760.4|63740.4|63757.3|63737.3|63760.4|63744|63749.1|63733.8|559
1639413900000|2021-12-13 16:45:00|63757.2|63737.2|63751.1|63741.1|63760.5|63745.5|63750.5|63736.7|473
1639414200000|2021-12-13 16:50:00|63750.9|63740.9|63754.7|63744.7|63760.2|63745.1|63750.1|63735.5|440
1639414500000|2021-12-13 16:55:00|63754.8|63744.8|63756.5|63736.5|63765|63750.2|63751.6|63736.5|447
1639414800000|2021-12-13 17:00:00|63751.5|63741.5|63760.8|63740.8|63762.7|63747.8|63751.3|63736.1|370
1639415100000|2021-12-13 17:05:00|63761|63741|63757.3|63737.3|63762.1|63746.4|63748.9|63731.2|413
1639415400000|2021-12-13 17:10:00|63757.5|63737.5|63757.7|63737.7|63759.2|63742.7|63751|63736.1|378
1639415700000|2021-12-13 17:15:00|63757.6|63737.6|63759.1|63739.1|63759.7|63743.6|63750.2|63735.4|300
1639416000000|2021-12-13 17:20:00|63758.9|63738.9|63746.2|63726.2|63759.1|63743.4|63740.9|63726.1|404
1639416300000|2021-12-13 17:25:00|63746.3|63726.3|63745.8|63725.8|63746.4|63731.5|63736.9|63723.4|303
1639416600000|2021-12-13 17:30:00|63745.9|63725.9|63755.7|63735.7|63756.3|63740.3|63739.4|63724.4|360
1639416900000|2021-12-13 17:35:00|63755.8|63735.8|63753.6|63743.6|63759.5|63744.2|63746.8|63728.5|438
1639417200000|2021-12-13 17:40:00|63753.7|63743.7|63757.1|63737.1|63763.8|63747.6|63752.1|63736.7|412
1639417500000|2021-12-13 17:45:00|63752.1|63742.1|63756.1|63746.1|63762.1|63746.9|63748.9|63733.3|324
1639417800000|2021-12-13 17:50:00|63756.2|63746.2|63765|63755|63770.5|63755.6|63755.5|63740.5|274
1639418100000|2021-12-13 17:55:00|63764.9|63754.9|63772.7|63752.7|63776.4|63760.4|63764.9|63750.9|412
1639418400000|2021-12-13 18:00:00|63772.8|63752.8|63768.5|63748.5|63775.1|63759.2|63763.3|63748|435
1639418700000|2021-12-13 18:05:00|63768.6|63748.6|63769.7|63749.7|63770.2|63755.7|63761.6|63745.8|351
1639419000000|2021-12-13 18:10:00|63769.8|63749.8|63765.4|63745.4|63770|63752.7|63760.9|63742.4|345
1639419300000|2021-12-13 18:15:00|63764.7|63744.7|63762.9|63742.9|63765.2|63750|63757|63741|386
1639419600000|2021-12-13 18:20:00|63763|63743|63749.4|63739.4|63763|63746.2|63747.8|63733|375
1639419900000|2021-12-13 18:25:00|63749.6|63739.6|63755.5|63735.5|63757.1|63742.3|63749|63734.8|295
1639420200000|2021-12-13 18:30:00|63755.6|63735.6|63749.1|63739.1|63761.8|63748.1|63748.6|63732.5|407
1639420500000|2021-12-13 18:35:00|63749.2|63739.2|63755.7|63735.7|63757.6|63742.7|63748.6|63735.3|273
1639420800000|2021-12-13 18:40:00|63755.6|63735.6|63745.3|63735.3|63755.6|63740.6|63740.5|63724.2|405
1639421100000|2021-12-13 18:45:00|63745.2|63735.2|63740.5|63730.5|63751.7|63736.4|63740.1|63724.8|248
1639421400000|2021-12-13 18:50:00|63740.3|63730.3|63740.3|63730.3|63746|63730.8|63736.3|63721|320
1639421700000|2021-12-13 18:55:00|63740.4|63730.4|63756.8|63736.8|63756.9|63739.8|63738.4|63722.4|349
1639422000000|2021-12-13 19:00:00|63757|63737|63757.6|63737.6|63760.2|63745|63754.1|63736.8|225
1639422300000|2021-12-13 19:05:00|63757.7|63737.7|63747|63727|63757.7|63737.7|63746.6|63726.6|290
1639422600000|2021-12-13 19:10:00|63746.9|63726.9|63749.7|63729.7|63750.1|63731.6|63741.2|63723.7|212
1639422900000|2021-12-13 19:15:00|63749.8|63729.8|63749.6|63729.6|63754.1|63738.8|63744.7|63729.3|230
1639423200000|2021-12-13 19:20:00|63749.7|63729.7|63744.1|63724.1|63749.9|63731.1|63738.3|63721.9|266
1639423500000|2021-12-13 19:25:00|63744.2|63724.2|63745.8|63725.8|63746|63730.9|63739.2|63722.1|246
1639423800000|2021-12-13 19:30:00|63745.6|63725.6|63746.2|63726.2|63751.3|63735.2|63742|63725.6|287
1639424100000|2021-12-13 19:35:00|63746.3|63726.3|63747.8|63737.8|63753.6|63738.5|63738.8|63723.5|240
1639424400000|2021-12-13 19:40:00|63747.9|63737.9|63747.8|63737.8|63754|63739.3|63747.2|63732.1|156
1639424700000|2021-12-13 19:45:00|63747.7|63737.7|63748.7|63738.7|63757.7|63742.4|63747.6|63733.7|225
1639425000000|2021-12-13 19:50:00|63748.8|63738.8|63750.3|63730.3|63754.8|63739.9|63744.8|63730|311
1639425300000|2021-12-13 19:55:00|63750.4|63730.4|63742.1|63732.1|63752|63737|63739.4|63726.9|301
1639425600000|2021-12-13 20:00:00|63742.4|63732.4|63744.4|63724.4|63747.5|63732.7|63739.3|63723.8|170
1639425900000|2021-12-13 20:05:00|63744.3|63724.3|63741.9|63721.9|63745.3|63727.9|63737.4|63721.9|224
1639426200000|2021-12-13 20:10:00|63742.1|63722.1|63738.6|63728.6|63744.3|63728.9|63734.5|63714.5|291
1639426500000|2021-12-13 20:15:00|63738.5|63728.5|63742.3|63722.3|63745|63729.3|63737.9|63722.3|186
1639426800000|2021-12-13 20:20:00|63742.4|63722.4|63741.7|63721.7|63744.9|63729.6|63737.6|63720.8|279
1639427100000|2021-12-13 20:25:00|63741.5|63721.5|63746.1|63726.1|63748.2|63728.2|63736.6|63720.2|250
1639427400000|2021-12-13 20:30:00|63746.4|63726.4|63749.5|63729.5|63750|63730|63746.4|63726.4|215
1639427700000|2021-12-13 20:35:00|63749.6|63729.6|63756.7|63736.7|63757.2|63737.2|63748.9|63728.9|268
1639428000000|2021-12-13 20:40:00|63756.6|63736.6|63754.1|63734.1|63756.7|63736.7|63753.1|63733.1|289
1639428300000|2021-12-13 20:45:00|63753.9|63733.9|63753.5|63733.5|63755.7|63735.7|63750.8|63730.8|244
1639428600000|2021-12-13 20:50:00|63753.7|63733.7|63761.5|63741.5|63762|63742|63751.3|63731.3|284
1639428900000|2021-12-13 20:55:00|63761.3|63741.3|63758.6|63738.6|63768|63748|63758|63738|441
1639429200000|2021-12-13 21:00:00|63758.3|63738.3|63762|63742|63763.8|63743.8|63756.1|63736.1|447
1639429500000|2021-12-13 21:05:00|63761.9|63741.9|63761.7|63741.7|63763.7|63743.7|63761.2|63741.2|223
1639429800000|2021-12-13 21:10:00|63761.8|63741.8|63755.6|63735.6|63761.8|63741.8|63753.9|63733.9|303
1639430100000|2021-12-13 21:15:00|63755.9|63735.9|63755.2|63735.2|63757.5|63737.5|63754.7|63734.7|246
1639430400000|2021-12-13 21:20:00|63755.1|63735.1|63761.6|63741.6|63762.4|63742.4|63754.4|63734.4|206
1639430700000|2021-12-13 21:25:00|63761.1|63741.1|63758.2|63738.2|63762.1|63742.1|63757.2|63737.2|341
1639431000000|2021-12-13 21:30:00|63758.3|63738.3|63758.5|63738.5|63759.5|63739.5|63757.6|63737.6|146
1639431300000|2021-12-13 21:35:00|63758.3|63738.3|63760.3|63740.3|63762.5|63742.5|63757.1|63737.1|202
1639431600000|2021-12-13 21:40:00|63760.2|63740.2|63760.8|63740.8|63761.1|63741.1|63760.2|63740.2|102
1639431900000|2021-12-13 21:45:00|63760.6|63740.6|63760.9|63740.9|63761.6|63741.6|63759|63739|225
1639432200000|2021-12-13 21:50:00|63761|63741|63761|63741|63761.5|63741.5|63757.8|63737.8|146
1639432500000|2021-12-13 21:55:00|63760.8|63740.8|63766.2|63746.2|63768.7|63748.7|63752.2|63732.2|282
1639432800000|2021-12-13 22:00:00|63767.8|63747.8|63763.7|63743.7|63770|63748.5|63762.7|63733.3|51
1639433100000|2021-12-13 22:05:00|63764|63744|63768.1|63711.8|63770.4|63746.1|63762.9|63711|84
1639433400000|2021-12-13 22:10:00|63768.4|63712.3|63772|63738.6|63784.9|63741.6|63760.9|63701|302
1639433700000|2021-12-13 22:15:00|63764.5|63744.5|63768.4|63734.8|63779.5|63745.9|63760.6|63711.6|174
1639434000000|2021-12-13 22:20:00|63768.7|63737.9|63766.7|63720.1|63777.7|63745.5|63762.7|63712.2|182
1639434300000|2021-12-13 22:25:00|63768|63722.2|63762|63742|63780.2|63746.6|63760.6|63715.1|228
1639434600000|2021-12-13 22:30:00|63764|63732.4|63777.1|63732.7|63779.1|63745|63762.6|63731|258
1639434900000|2021-12-13 22:35:00|63777.5|63732.3|63768.3|63731.1|63778.1|63738.3|63758.3|63727.3|304
1639435200000|2021-12-13 22:40:00|63766.5|63735.1|63766.8|63731.5|63772.9|63739.4|63758.3|63728.7|205
1639435500000|2021-12-13 22:45:00|63765.9|63731.4|63766.4|63733|63771.3|63734.6|63764|63723.3|287
1639435800000|2021-12-13 22:50:00|63766.3|63733.3|63764.6|63707.9|63772|63741.5|63759.3|63704.3|309
1639436100000|2021-12-13 22:55:00|63772.5|63704.2|63767|63707.2|63772.7|63711.5|63763.5|63703.7|342
1639436400000|2021-12-13 23:00:00|63768.6|63704.2|63766.8|63704|63770.6|63709|63762.8|63701.1|283
1639436700000|2021-12-13 23:05:00|63766.4|63704.6|63766.4|63707|63769.7|63711.2|63762.5|63701.8|261
1639437000000|2021-12-13 23:10:00|63765.8|63707.2|63762.1|63709.6|63782.6|63717.1|63757.4|63703.1|313
1639437300000|2021-12-13 23:15:00|63762.7|63710.3|63762.5|63712.3|63773.2|63720.3|63751.5|63701.8|350
1639437600000|2021-12-13 23:20:00|63765.2|63713.8|63757|63711.1|63769|63717|63752.6|63705.2|323
1639437900000|2021-12-13 23:25:00|63756|63711.2|63763|63712.3|63767|63717.6|63753.1|63707.1|258
1639438200000|2021-12-13 23:30:00|63763.2|63713.4|63761.9|63713.3|63765.6|63718.6|63756.7|63706.7|203
1639438500000|2021-12-13 23:35:00|63762.4|63713.6|63761.7|63713.6|63773.6|63721.6|63752.6|63708.7|229
1639438800000|2021-12-13 23:40:00|63759.8|63713.3|63763.9|63713.3|63776.3|63722.7|63757.1|63711|266
1639439100000|2021-12-13 23:45:00|63762.9|63714.8|63761.4|63727.9|63768.8|63733.7|63750.9|63714.7|389
1639439400000|2021-12-13 23:50:00|63760.9|63726.8|63769.8|63728.4|63778.8|63731.5|63756.9|63718.6|411
1639439700000|2021-12-13 23:55:00|63769.5|63727.9|63762.9|63731.8|63769.5|63739.6|63754.6|63722.7|403
1639440000000|2021-12-14 00:00:00|63755.1|63735.1|63758.7|63738.7|63760.7|63740.7|63754.9|63734.9|340
1639440300000|2021-12-14 00:05:00|63758.6|63738.6|63743.4|63723.4|63761.2|63741.2|63739.7|63719.7|355
1639440600000|2021-12-14 00:10:00|63743.1|63723.1|63738.8|63718.8|63744.2|63724.2|63737.5|63717.5|311
1639440900000|2021-12-14 00:15:00|63739|63719|63739.2|63719.2|63744.9|63724.9|63738.3|63718.3|281
1639441200000|2021-12-14 00:20:00|63739.6|63719.6|63742.8|63722.8|63743.3|63723.3|63738.5|63718.5|203
1639441500000|2021-12-14 00:25:00|63743|63723|63749.2|63729.2|63754.6|63734.6|63742.6|63722.6|329
1639441800000|2021-12-14 00:30:00|63749.1|63729.1|63752.9|63732.9|63753.5|63733.5|63749|63729|261
1639442100000|2021-12-14 00:35:00|63752.5|63732.5|63752.4|63732.4|63755.5|63735.5|63750.7|63730.7|283
1639442400000|2021-12-14 00:40:00|63752.3|63732.3|63751.1|63731.1|63752.4|63732.4|63750.2|63730.2|233
1639442700000|2021-12-14 00:45:00|63751.2|63731.2|63748.3|63728.3|63751.8|63731.8|63747.7|63727.7|214
1639443000000|2021-12-14 00:50:00|63748.4|63728.4|63753.2|63733.2|63758.8|63738.8|63748|63728|501
1639443300000|2021-12-14 00:55:00|63753.6|63733.6|63751.6|63731.6|63757.7|63737.7|63748.2|63728.2|398
1639443600000|2021-12-14 01:00:00|63751.4|63731.4|63753.5|63733.5|63755.1|63735.1|63748.8|63728.8|609
1639443900000|2021-12-14 01:05:00|63753.4|63733.4|63748.8|63738.8|63755.2|63739.2|63745.7|63729|444
1639444200000|2021-12-14 01:10:00|63748.6|63738.6|63740.4|63720.4|63754.6|63739.8|63738.5|63718.5|558
1639444500000|2021-12-14 01:15:00|63740.7|63720.7|63728.6|63708.6|63741.6|63721.6|63726.3|63706.3|722
1639444800000|2021-12-14 01:20:00|63728.4|63708.4|63728.9|63708.9|63731.5|63714.6|63724.3|63705.8|441
1639445100000|2021-12-14 01:25:00|63729.4|63709.4|63736.1|63716.1|63736.8|63716.8|63722.3|63704.6|554
1639445400000|2021-12-14 01:30:00|63736|63716|63714.6|63694.6|63746.9|63731.7|63714.1|63694.1|748
1639445700000|2021-12-14 01:35:00|63713.9|63693.9|63695.7|63685.7|63714.6|63694.6|63694.3|63678.2|609
1639446000000|2021-12-14 01:40:00|63695.9|63685.9|63714.6|63694.6|63714.9|63699.6|63695.1|63680.1|664
1639446300000|2021-12-14 01:45:00|63715|63695|63705.9|63685.9|63720|63704.6|63702.6|63682.6|568
1639446600000|2021-12-14 01:50:00|63705.8|63685.8|63720.7|63700.7|63724|63704|63702.3|63685.2|556
1639446900000|2021-12-14 01:55:00|63720.8|63700.8|63718|63708|63722.7|63708.4|63709.2|63689.2|704
1639447200000|2021-12-14 02:00:00|63718.3|63708.3|63711.2|63701.2|63726.2|63711.9|63705.8|63689.5|620
1639447500000|2021-12-14 02:05:00|63711.1|63701.1|63733.6|63713.6|63734.2|63716.5|63709.6|63694.7|537
1639447800000|2021-12-14 02:10:00|63733.5|63713.5|63749.8|63729.8|63755.6|63741.2|63727.5|63711.6|628
1639448100000|2021-12-14 02:15:00|63749.5|63729.5|63741.9|63721.9|63750|63730|63730.5|63713.3|673
1639448400000|2021-12-14 02:20:00|63741.8|63721.8|63740|63720|63745.8|63729.9|63734.4|63718.2|546
1639448700000|2021-12-14 02:25:00|63740.1|63720.1|63738.1|63718.1|63742.7|63727.7|63731.6|63717.1|483
1639449000000|2021-12-14 02:30:00|63737.7|63717.7|63732.8|63712.8|63743.1|63728|63727.8|63712.8|474
1639449300000|2021-12-14 02:35:00|63732.9|63712.9|63733.7|63713.7|63736.3|63721.3|63726.3|63711.8|440
1639449600000|2021-12-14 02:40:00|63733.8|63713.8|63727.7|63717.7|63734.1|63719.8|63726.6|63711.8|405
1639449900000|2021-12-14 02:45:00|63727.6|63717.6|63733.5|63723.5|63739.9|63725|63727.6|63717.6|460
1639450200000|2021-12-14 02:50:00|63733.4|63723.4|63739.8|63729.8|63746.7|63732.7|63732.4|63719.5|476
1639450500000|2021-12-14 02:55:00|63739.6|63729.6|63728.8|63718.8|63747.5|63733.1|63728.3|63714|525
1639450800000|2021-12-14 03:00:00|63728.7|63718.7|63715.1|63705.1|63734.1|63719.3|63713.1|63700.3|525
1639451100000|2021-12-14 03:05:00|63715|63705|63718.1|63708.1|63724.2|63709.5|63712.5|63698.6|488
1639451400000|2021-12-14 03:10:00|63717.9|63707.9|63714.8|63704.8|63724.8|63709.9|63713.8|63699.3|375
1639451700000|2021-12-14 03:15:00|63714.7|63704.7|63710.2|63700.2|63721.4|63706.6|63709.1|63695|446
1639452000000|2021-12-14 03:20:00|63710.3|63700.3|63705.9|63695.9|63711|63701|63705.3|63695.3|307
1639452300000|2021-12-14 03:25:00|63705.8|63695.8|63717.1|63697.1|63717.5|63702.4|63701.1|63691|439
1639452600000|2021-12-14 03:30:00|63716.8|63696.8|63714.8|63704.8|63721|63705.6|63711.6|63696.3|382
1639452900000|2021-12-14 03:35:00|63714.9|63704.9|63722.3|63702.3|63724.3|63708.8|63713.8|63699.2|500
1639453200000|2021-12-14 03:40:00|63722.2|63702.2|63724.3|63704.3|63724.3|63709.1|63715.5|63699.8|355
1639453500000|2021-12-14 03:45:00|63724.2|63704.2|63716.3|63706.3|63724.5|63709.3|63715.9|63701.4|286
1639453800000|2021-12-14 03:50:00|63716.5|63706.5|63714.3|63704.3|63721.7|63706.6|63712.4|63701.7|237
1639454100000|2021-12-14 03:55:00|63714.2|63704.2|63713.1|63703.1|63714.8|63704.8|63710.4|63700.4|283
1639454400000|2021-12-14 04:00:00|63713.4|63703.4|63710.3|63700.3|63720.5|63705.4|63708.8|63694|358
1639454700000|2021-12-14 04:05:00|63710.4|63700.4|63711.6|63701.6|63718.1|63703.7|63709.5|63695.3|300
1639455000000|2021-12-14 04:10:00|63711.7|63701.7|63718.9|63698.9|63721.1|63704.8|63711.4|63697|282
1639455300000|2021-12-14 04:15:00|63719|63699|63718.5|63698.5|63719.6|63703.8|63710.7|63695.6|260
1639455600000|2021-12-14 04:20:00|63718.7|63698.7|63719.7|63699.7|63720.1|63705.2|63713.4|63698.6|192
1639455900000|2021-12-14 04:25:00|63719.6|63699.6|63727.4|63707.4|63727.7|63712.7|63717.1|63699.6|264
1639456200000|2021-12-14 04:30:00|63727.5|63707.5|63720.8|63710.8|63727.9|63711.7|63720.2|63705.5|216
1639456500000|2021-12-14 04:35:00|63720.9|63710.9|63726.2|63706.2|63728.8|63713.1|63720.1|63705.4|239
1639456800000|2021-12-14 04:40:00|63721.2|63711.2|63727.3|63707.3|63728.3|63713.6|63721|63706|221
1639457100000|2021-12-14 04:45:00|63727.2|63707.2|63723.1|63713.1|63728.2|63713.4|63722.2|63706.9|272
1639457400000|2021-12-14 04:50:00|63722.9|63712.9|63723.5|63713.5|63728.1|63714|63722.7|63707.9|168
1639457700000|2021-12-14 04:55:00|63723.4|63713.4|63723.9|63713.9|63726.6|63716.6|63722.3|63712.3|259
1639458000000|2021-12-14 05:00:00|63724.4|63714.4|63723|63713|63729.8|63715.5|63722.2|63708.7|362
1639458300000|2021-12-14 05:05:00|63723.1|63713.1|63720.8|63710.8|63727.9|63713.1|63720.6|63707.8|231
1639458600000|2021-12-14 05:10:00|63720.6|63710.6|63721.2|63701.2|63726.8|63710.6|63715.9|63700.9|355
1639458900000|2021-12-14 05:15:00|63722|63702|63719.4|63699.4|63726.4|63709.3|63714.1|63698.5|442
1639459200000|2021-12-14 05:20:00|63719.3|63699.3|63716.4|63706.4|63721.9|63707|63712.8|63697.6|376
1639459500000|2021-12-14 05:25:00|63716.5|63706.5|63720|63700|63723.4|63706.8|63713.2|63698.4|338
1639459800000|2021-12-14 05:30:00|63719.9|63699.9|63719.1|63699.1|63721.1|63706.3|63713.4|63697.1|355
1639460100000|2021-12-14 05:35:00|63718.8|63698.8|63713.2|63693.2|63721.6|63707.8|63708|63692.6|420
1639460400000|2021-12-14 05:40:00|63713.1|63693.1|63714.2|63694.2|63717.4|63699|63708.4|63692.2|454
1639460700000|2021-12-14 05:45:00|63714.3|63694.3|63712.9|63692.9|63715.2|63698.4|63708.4|63691.5|372
1639461000000|2021-12-14 05:50:00|63713|63693|63703.1|63683.1|63713|63693|63698.3|63678.3|569
1639461300000|2021-12-14 05:55:00|63703|63683|63708.8|63688.8|63709|63693.4|63695.3|63680.3|597
1639461600000|2021-12-14 06:00:00|63707.8|63687.8|63706.5|63686.5|63710.8|63696|63700.6|63685.9|505
1639461900000|2021-12-14 06:05:00|63706.7|63686.7|63700|63690|63706.8|63692.6|63699.6|63684.4|335
1639462200000|2021-12-14 06:10:00|63700.1|63690.1|63695|63685|63705.3|63690.3|63693.1|63678.5|464
1639462500000|2021-12-14 06:15:00|63695.1|63685.1|63694.1|63684.1|63701.7|63688.8|63693.8|63681.5|415
1639462800000|2021-12-14 06:20:00|63694|63684|63691.4|63681.4|63698.8|63686.5|63689.2|63675.1|391
1639463100000|2021-12-14 06:25:00|63691.5|63681.5|63692.8|63682.8|63696.7|63683.7|63690.4|63676|356
1639463400000|2021-12-14 06:30:00|63692.7|63682.7|63687|63677|63697.6|63683.4|63687|63677|328
1639463700000|2021-12-14 06:35:00|63686.9|63676.9|63691.6|63681.6|63697.3|63682.3|63686.4|63671.5|479
1639464000000|2021-12-14 06:40:00|63691.7|63681.7|63697.9|63677.9|63703.5|63688.5|63691.7|63676.3|379
1639464300000|2021-12-14 06:45:00|63698|63678|63691.8|63681.8|63698|63682.5|63685.4|63670.4|423
1639464600000|2021-12-14 06:50:00|63691.2|63681.2|63696.2|63686.2|63701.4|63687.1|63691|63676.1|404
1639464900000|2021-12-14 06:55:00|63696.6|63686.6|63688.5|63678.5|63702.1|63689.3|63684.2|63673|549
1639465200000|2021-12-14 07:00:00|63688.1|63678.1|63708.7|63688.7|63709.4|63690.4|63688.1|63672.2|633
1639465500000|2021-12-14 07:05:00|63708.5|63688.5|63700.7|63680.7|63715.1|63700.6|63693.6|63678.6|590
1639465800000|2021-12-14 07:10:00|63701|63681|63691.4|63671.4|63703.7|63688.7|63687|63671|615
1639466100000|2021-12-14 07:15:00|63691.5|63671.5|63712.9|63692.9|63721.4|63701.6|63691.4|63671.4|585
1639466400000|2021-12-14 07:20:00|63712.3|63692.3|63704.8|63694.8|63719.2|63704.3|63701.5|63686.2|544
1639466700000|2021-12-14 07:25:00|63704.7|63694.7|63714.1|63704.1|63719.1|63704.3|63704.3|63690.8|576
1639467000000|2021-12-14 07:30:00|63713.8|63703.8|63711.8|63701.8|63720.1|63704.8|63703.1|63688.5|495
1639467300000|2021-12-14 07:35:00|63711.7|63701.7|63706.2|63696.2|63713.3|63702.7|63699|63687.8|482
1639467600000|2021-12-14 07:40:00|63706.3|63696.3|63710.1|63700.1|63711.2|63701.2|63704|63690.3|439
1639467900000|2021-12-14 07:45:00|63710|63700|63706.2|63696.2|63716.9|63702.3|63704.4|63690.3|542
1639468200000|2021-12-14 07:50:00|63706.3|63696.3|63705.7|63695.7|63708.1|63698.1|63702.1|63692.1|449
1639468500000|2021-12-14 07:55:00|63705.6|63695.6|63706.5|63696.5|63718.3|63704.5|63703.4|63690.6|539
1639468800000|2021-12-14 08:00:00|63706|63696|63718.1|63698.1|63718.2|63703|63702.3|63690.8|560
1639469100000|2021-12-14 08:05:00|63718|63698|63709.5|63699.5|63723.1|63711.4|63709.1|63694.5|438
1639469400000|2021-12-14 08:10:00|63709.4|63699.4|63704.4|63694.4|63714.4|63701.1|63702.4|63692.4|446
1639469700000|2021-12-14 08:15:00|63704.3|63694.3|63702.6|63692.6|63705.4|63695.4|63696.4|63686.4|465
1639470000000|2021-12-14 08:20:00|63702.7|63692.7|63696.5|63686.5|63703|63693|63686.5|63671.6|624
1639470300000|2021-12-14 08:25:00|63697|63687|63712.1|63702.1|63712.1|63702.1|63695.9|63685.9|507
1639470600000|2021-12-14 08:30:00|63712.2|63702.2|63696.5|63686.5|63716.8|63703.2|63696.3|63681.4|511
1639470900000|2021-12-14 08:35:00|63696.4|63686.4|63698.9|63688.9|63703.7|63692.3|63694.5|63680.2|528
1639471200000|2021-12-14 08:40:00|63698.8|63688.8|63698.5|63688.5|63704.1|63692.4|63691.2|63681.2|438
1639471500000|2021-12-14 08:45:00|63698.6|63688.6|63708|63698|63708.3|63698.3|63695.8|63681.5|452
1639471800000|2021-12-14 08:50:00|63707.9|63697.9|63713.4|63703.4|63718.3|63703.8|63705.1|63689.7|582
1639472100000|2021-12-14 08:55:00|63713.5|63703.5|63705.1|63695.1|63714.1|63704.1|63702.5|63690.7|539
1639472400000|2021-12-14 09:00:00|63704.9|63694.9|63719.9|63699.9|63722.1|63707.1|63700.8|63688.9|622
1639472700000|2021-12-14 09:05:00|63720|63700|63700.6|63680.6|63727.4|63712.5|63700.3|63680.3|537
1639473000000|2021-12-14 09:10:00|63700.8|63680.8|63694.2|63674.2|63702.2|63686.8|63684.3|63668.5|600
1639473300000|2021-12-14 09:15:00|63693.5|63673.5|63701.1|63681.1|63701.5|63687.6|63684.4|63669.1|626
1639473600000|2021-12-14 09:20:00|63701.2|63681.2|63697|63687|63706.9|63692.3|63693.5|63678.1|429
1639473900000|2021-12-14 09:25:00|63696.8|63686.8|63700.5|63680.5|63700.5|63688.6|63687.4|63671.2|486
1639474200000|2021-12-14 09:30:00|63700.4|63680.4|63697.6|63687.6|63705.3|63689.3|63684.9|63670.8|416
1639474500000|2021-12-14 09:35:00|63697.5|63687.5|63707.6|63687.6|63710.1|63696|63694.7|63679.7|611
1639474800000|2021-12-14 09:40:00|63707.2|63687.2|63700.6|63680.6|63709.7|63695|63693.7|63678.7|521
1639475100000|2021-12-14 09:45:00|63700.9|63680.9|63691|63681|63700.9|63685.6|63687.9|63672.3|542
1639475400000|2021-12-14 09:50:00|63690.9|63680.9|63688.6|63678.6|63696.4|63682.6|63683.4|63667.3|504
1639475700000|2021-12-14 09:55:00|63689|63679|63703|63693|63707.9|63694.1|63685.5|63665.6|549
1639476000000|2021-12-14 10:00:00|63702.8|63692.8|63700.5|63680.5|63709.8|63694.1|63687.1|63675.1|510
1639476300000|2021-12-14 10:05:00|63700.6|63680.6|63686.6|63676.6|63700.9|63685.5|63686.5|63670.3|469
1639476600000|2021-12-14 10:10:00|63686|63676|63691|63671|63693.5|63677.5|63686|63668.2|588
1639476900000|2021-12-14 10:15:00|63690.9|63670.9|63689|63669|63695.7|63680|63684.8|63667.4|498
1639477200000|2021-12-14 10:20:00|63689.4|63669.4|63680.1|63670.1|63689.4|63673.9|63679.3|63664.5|501
1639477500000|2021-12-14 10:25:00|63680.2|63670.2|63683.2|63673.2|63689.4|63675.8|63679.8|63665.7|480
1639477800000|2021-12-14 10:30:00|63683.7|63673.7|63685.9|63675.9|63691|63677.6|63682.7|63667.9|458
1639478100000|2021-12-14 10:35:00|63686.2|63676.2|63684|63674|63691.9|63677|63683.6|63668.9|388
1639478400000|2021-12-14 10:40:00|63684.2|63674.2|63687.6|63667.6|63691|63676.4|63680.9|63666.3|407
1639478700000|2021-12-14 10:45:00|63687.5|63667.5|63684.8|63674.8|63693.6|63678.4|63681.3|63666|500
1639479000000|2021-12-14 10:50:00|63685|63675|63700.2|63680.2|63700.8|63685.9|63683.4|63668.4|397
1639479300000|2021-12-14 10:55:00|63700.3|63680.3|63685.8|63675.8|63700.5|63685.8|63679.6|63664.6|464
1639479600000|2021-12-14 11:00:00|63685.9|63675.9|63697.1|63677.1|63698.2|63682.8|63679.3|63664.2|430
1639479900000|2021-12-14 11:05:00|63697|63677|63692.8|63672.8|63697|63681.7|63690.8|63672.6|319
1639480200000|2021-12-14 11:10:00|63693.1|63673.1|63686.1|63676.1|63695.8|63677.8|63684.2|63669.5|456
1639480500000|2021-12-14 11:15:00|63686.3|63676.3|63685.8|63675.8|63694.3|63679.2|63682.2|63667.2|373
1639480800000|2021-12-14 11:20:00|63691|63671|63685.8|63665.8|63691.7|63676.7|63681|63665.7|370
1639481100000|2021-12-14 11:25:00|63685.4|63665.4|63680.7|63670.7|63686.3|63672.1|63679.4|63664.5|385
1639481400000|2021-12-14 11:30:00|63680.5|63670.5|63681.4|63671.4|63691.7|63677|63680.2|63666.1|469
1639481700000|2021-12-14 11:35:00|63681.6|63671.6|63678.9|63668.9|63685.5|63672.6|63678.1|63665.5|372
1639482000000|2021-12-14 11:40:00|63679.1|63669.1|63683.9|63673.9|63690.1|63674.9|63677.1|63662.1|392
1639482300000|2021-12-14 11:45:00|63683.8|63673.8|63685.4|63665.4|63691.6|63676.5|63679.4|63664.3|519
1639482600000|2021-12-14 11:50:00|63680.4|63670.4|63682.7|63672.7|63688|63673.3|63679.6|63664|357
1639482900000|2021-12-14 11:55:00|63682.9|63672.9|63685.6|63665.6|63689|63673.9|63677.8|63663.1|352
1639483200000|2021-12-14 12:00:00|63685.7|63665.7|63686.1|63666.1|63694.2|63674.2|63680.6|63664.5|454
1639483500000|2021-12-14 12:05:00|63686.2|63666.2|63685.4|63675.4|63695.2|63679.3|63679.9|63665.5|556
1639483800000|2021-12-14 12:10:00|63685.3|63675.3|63687.6|63677.6|63693.3|63678.2|63684.7|63669.9|409
1639484100000|2021-12-14 12:15:00|63687.7|63677.7|63692.9|63672.9|63694.5|63679.3|63686.9|63671.5|391
1639484400000|2021-12-14 12:20:00|63693|63673|63693.3|63673.3|63695.2|63680|63687.2|63672|328
1639484700000|2021-12-14 12:25:00|63693.2|63673.2|63699.8|63679.8|63700.1|63685.3|63686.1|63672.6|399
1639485000000|2021-12-14 12:30:00|63699.7|63679.7|63695.1|63685.1|63702|63686.9|63690.4|63675.9|494
1639485300000|2021-12-14 12:35:00|63695|63685|63698.1|63688.1|63703.2|63689.1|63694.8|63680.2|352
1639485600000|2021-12-14 12:40:00|63698.3|63688.3|63699.4|63689.4|63706.7|63692.2|63697|63681.8|463
1639485900000|2021-12-14 12:45:00|63699.1|63689.1|63699.9|63679.9|63708.6|63692.6|63693.3|63678.4|592
1639486200000|2021-12-14 12:50:00|63700|63680|63700.3|63680.3|63702.2|63687.9|63692.9|63677.7|477
1639486500000|2021-12-14 12:55:00|63699.9|63679.9|63700.4|63680.4|63706.6|63691.2|63693.1|63678.1|589
1639486800000|2021-12-14 13:00:00|63699.9|63679.9|63688.7|63678.7|63699.9|63684.7|63687.4|63672.2|669
1639487100000|2021-12-14 13:05:00|63689.4|63679.4|63691.7|63681.7|63710|63692.7|63689.4|63673.6|795
1639487400000|2021-12-14 13:10:00|63691.8|63681.8|63697.7|63687.7|63707.8|63688.4|63691.3|63675.1|518
1639487700000|2021-12-14 13:15:00|63697.8|63687.8|63695.8|63685.8|63704|63689.5|63695.5|63681.1|443
1639488000000|2021-12-14 13:20:00|63695.7|63685.7|63699.1|63689.1|63707.1|63692.9|63695.2|63682.3|658
1639488300000|2021-12-14 13:25:00|63699.2|63689.2|63709.5|63689.5|63711.4|63697.6|63699.2|63685|636
1639488600000|2021-12-14 13:30:00|63709.6|63689.6|63707.4|63697.4|63713.4|63699.7|63695.8|63681.3|823
1639488900000|2021-12-14 13:35:00|63707.2|63697.2|63713.3|63703.3|63722.3|63709|63701.7|63689.7|777
1639489200000|2021-12-14 13:40:00|63713.2|63703.2|63709.3|63699.3|63721.4|63709.5|63708.7|63693.7|758
1639489500000|2021-12-14 13:45:00|63709.1|63699.1|63709.4|63699.4|63720.2|63705.3|63707.9|63693.2|637
1639489800000|2021-12-14 13:50:00|63709.6|63699.6|63716.3|63706.3|63721.5|63706.3|63707.9|63693.4|706
1639490100000|2021-12-14 13:55:00|63716.4|63706.4|63720.4|63710.4|63728.4|63712.7|63715.7|63701.1|644
1639490400000|2021-12-14 14:00:00|63725.8|63705.8|63722.7|63712.7|63733|63722.2|63720|63705.5|662
1639490700000|2021-12-14 14:05:00|63722.6|63712.6|63733.3|63723.3|63738.7|63728.7|63722.6|63712.6|615
1639491000000|2021-12-14 14:10:00|63733.2|63723.2|63740.6|63730.6|63745.1|63731.8|63732.5|63717.9|678
1639491300000|2021-12-14 14:15:00|63740.3|63730.3|63740.6|63730.6|63741.9|63731.9|63733.9|63721.2|682
1639491600000|2021-12-14 14:20:00|63740.9|63730.9|63744.3|63734.3|63747.5|63734.6|63735.9|63722.6|586
1639491900000|2021-12-14 14:25:00|63744.4|63734.4|63746.4|63736.4|63752.3|63737.8|63743.9|63731.4|540
1639492200000|2021-12-14 14:30:00|63746.6|63736.6|63738.3|63718.3|63751.7|63737.2|63721.7|63701.7|808
1639492500000|2021-12-14 14:35:00|63738.2|63718.2|63733.1|63723.1|63739.9|63726.1|63728.3|63713.3|672
1639492800000|2021-12-14 14:40:00|63732.9|63722.9|63727|63707|63736.4|63723.5|63720.2|63704.7|743
1639493100000|2021-12-14 14:45:00|63721.7|63711.7|63721.1|63711.1|63731.8|63716.4|63713|63697.3|760
1639493400000|2021-12-14 14:50:00|63721.3|63711.3|63720.9|63710.9|63732.6|63718.7|63719.3|63705.5|745
1639493700000|2021-12-14 14:55:00|63720.8|63710.8|63714.9|63694.9|63728.5|63713.4|63706.4|63691|898
1639494000000|2021-12-14 15:00:00|63715.6|63695.6|63729.8|63709.8|63730.9|63715|63709|63694.3|793
1639494300000|2021-12-14 15:05:00|63729.7|63709.7|63738.9|63718.9|63739.7|63722.9|63724.4|63708.8|684
1639494600000|2021-12-14 15:10:00|63738.7|63718.7|63748.7|63728.7|63748.7|63733.8|63731.5|63714.9|669
1639494900000|2021-12-14 15:15:00|63749.1|63729.1|63754.6|63734.6|63754.6|63735.2|63738.9|63723.1|449
1639495200000|2021-12-14 15:20:00|63754.5|63734.5|63742.2|63722.2|63756.9|63737|63735.6|63720.2|657
1639495500000|2021-12-14 15:25:00|63742.1|63722.1|63747.3|63727.3|63748.3|63733.4|63735.3|63718.7|578
1639495800000|2021-12-14 15:30:00|63747.4|63727.4|63747.3|63737.3|63753.9|63739.4|63742.8|63726.8|544
1639496100000|2021-12-14 15:35:00|63747.4|63737.4|63754.6|63734.6|63756.9|63740.7|63747.1|63732.4|534
1639496400000|2021-12-14 15:40:00|63754.8|63734.8|63753.9|63733.9|63755.8|63740.3|63744.6|63727.5|538
1639496700000|2021-12-14 15:45:00|63753.6|63733.6|63749.5|63739.5|63756.3|63741.2|63747.4|63732.3|456
1639497000000|2021-12-14 15:50:00|63749.7|63739.7|63755.3|63745.3|63758.5|63745.3|63748.9|63733.8|512
1639497300000|2021-12-14 15:55:00|63755.1|63745.1|63755.2|63745.2|63761.1|63746.2|63750.8|63736.7|647
1639497600000|2021-12-14 16:00:00|63755|63745|63752.3|63742.3|63760.6|63746.4|63748.3|63733.8|666
1639497900000|2021-12-14 16:05:00|63752.4|63742.4|63752.5|63742.5|63758.1|63745|63749.8|63735.9|417
1639498200000|2021-12-14 16:10:00|63752.2|63742.2|63751.8|63741.8|63757.3|63742.6|63746.9|63733.6|513
1639498500000|2021-12-14 16:15:00|63751.9|63741.9|63748.6|63738.6|63757.2|63742|63746.4|63733|488
1639498800000|2021-12-14 16:20:00|63748.5|63738.5|63749.4|63739.4|63755.6|63740.9|63748.5|63733.5|479
1639499100000|2021-12-14 16:25:00|63749.2|63739.2|63733.9|63723.9|63753.9|63739.2|63731.4|63716|570
1639499400000|2021-12-14 16:30:00|63733.8|63723.8|63741.4|63731.4|63746|63731.4|63732.6|63717.7|571
1639499700000|2021-12-14 16:35:00|63741.3|63731.3|63743.1|63733.1|63749.3|63736.2|63740.4|63727.3|523
1639500000000|2021-12-14 16:40:00|63743|63733|63742.8|63732.8|63746.7|63736.7|63740.2|63730.2|600
1639500300000|2021-12-14 16:45:00|63742.9|63732.9|63748.6|63738.6|63751.9|63739.1|63740.5|63729.6|449
1639500600000|2021-12-14 16:50:00|63748.4|63738.4|63751.7|63731.7|63755.1|63740.3|63746.5|63731.4|447
1639500900000|2021-12-14 16:55:00|63751.9|63731.9|63754.3|63734.3|63758.1|63744.4|63745.6|63729.4|530
1639501200000|2021-12-14 17:00:00|63754.4|63734.4|63752.5|63732.5|63759.2|63743.5|63746.7|63731.6|512
1639501500000|2021-12-14 17:05:00|63752.4|63732.4|63748.7|63728.7|63752.9|63738.1|63743.9|63728.5|308
1639501800000|2021-12-14 17:10:00|63748.6|63728.6|63742.3|63722.3|63748.8|63733.4|63736.8|63721.7|248
1639502100000|2021-12-14 17:15:00|63737.3|63727.3|63736.8|63716.8|63745.5|63730.6|63733.6|63713.6|458
1639502400000|2021-12-14 17:20:00|63736.4|63716.4|63735.7|63715.7|63737.6|63722|63729.6|63710.1|371
1639502700000|2021-12-14 17:25:00|63735.8|63715.8|63730.9|63710.9|63735.8|63720.2|63721.8|63706.9|350
1639503000000|2021-12-14 17:30:00|63731|63711|63730.5|63710.5|63736.2|63719.7|63722.2|63707.3|409
1639503300000|2021-12-14 17:35:00|63730.6|63710.6|63730.9|63710.9|63731.2|63716|63721.6|63706.7|263
1639503600000|2021-12-14 17:40:00|63725.8|63715.8|63734|63714|63734.9|63719.8|63725.3|63710.5|332
1639503900000|2021-12-14 17:45:00|63734.1|63714.1|63737.4|63717.4|63737.4|63721.5|63727.8|63712.2|413
1639504200000|2021-12-14 17:50:00|63737.5|63717.5|63742.9|63722.9|63743.3|63726.4|63732.3|63717.1|339
1639504500000|2021-12-14 17:55:00|63742.5|63722.5|63747.4|63727.4|63751.1|63736|63738|63722.5|370
1639504800000|2021-12-14 18:00:00|63747.5|63727.5|63744.7|63724.7|63749.1|63733.6|63737.1|63721.1|513
1639505100000|2021-12-14 18:05:00|63744.8|63724.8|63740.6|63720.6|63744.8|63728.8|63735.9|63719.7|349
1639505400000|2021-12-14 18:10:00|63740.7|63720.7|63736.4|63726.4|63743.5|63728.9|63735.8|63720.3|336
1639505700000|2021-12-14 18:15:00|63736.6|63726.6|63735|63725|63741.8|63726.8|63734.2|63719.6|352
1639506000000|2021-12-14 18:20:00|63734.9|63724.9|63739.5|63729.5|63747|63732.6|63734.8|63719.9|338
1639506300000|2021-12-14 18:25:00|63739.4|63729.4|63740.4|63720.4|63744.1|63729.4|63734.9|63720|345
1639506600000|2021-12-14 18:30:00|63740.3|63720.3|63737.4|63727.4|63742.8|63727.9|63734.6|63719.8|307
1639506900000|2021-12-14 18:35:00|63737.2|63727.2|63740|63720|63742.7|63727.8|63732.8|63715.5|276
1639507200000|2021-12-14 18:40:00|63740.2|63720.2|63735.6|63725.6|63743.3|63728.2|63733.9|63718.3|332
1639507500000|2021-12-14 18:45:00|63735.5|63725.5|63740.7|63720.7|63740.9|63725.7|63734.5|63719.2|295
1639507800000|2021-12-14 18:50:00|63740.6|63720.6|63745.4|63725.4|63745.8|63731|63734.7|63719.4|324
1639508100000|2021-12-14 18:55:00|63745.5|63725.5|63750.3|63730.3|63752|63736.7|63738.9|63724.1|304
1639508400000|2021-12-14 19:00:00|63750.4|63730.4|63740.4|63730.4|63750.5|63735.6|63740.2|63724.7|366
1639508700000|2021-12-14 19:05:00|63740.3|63730.3|63741.1|63721.1|63746.9|63730.7|63740.3|63720.9|398
1639509000000|2021-12-14 19:10:00|63741|63721|63740.3|63730.3|63745.9|63730.9|63740.1|63720.9|391
1639509300000|2021-12-14 19:15:00|63740.2|63730.2|63745.7|63725.7|63746.2|63730.6|63738.3|63720.4|325
1639509600000|2021-12-14 19:20:00|63745.4|63725.4|63741.3|63731.3|63747.1|63733.3|63738.6|63723.5|323
1639509900000|2021-12-14 19:25:00|63741.4|63731.4|63743.4|63723.4|63746.7|63731.9|63740|63722.8|266
1639510200000|2021-12-14 19:30:00|63743.5|63723.5|63741.8|63721.8|63748.2|63732.8|63738.1|63721.1|378
1639510500000|2021-12-14 19:35:00|63742|63722|63747|63737|63754.6|63737.4|63740.3|63721.8|367
1639510800000|2021-12-14 19:40:00|63747.2|63737.2|63749.4|63729.4|63752.1|63737.4|63746.3|63729|263
1639511100000|2021-12-14 19:45:00|63749.3|63729.3|63752.7|63732.7|63752.9|63734.7|63741.8|63725.3|403
1639511400000|2021-12-14 19:50:00|63752.4|63732.4|63750.5|63730.5|63754.3|63738.8|63748.7|63730.1|336
1639511700000|2021-12-14 19:55:00|63750.4|63730.4|63746.6|63736.6|63751.4|63736.8|63745.8|63729.3|336
1639512000000|2021-12-14 20:00:00|63746.7|63736.7|63755.1|63735.1|63756.4|63737.1|63746.1|63730.6|397
1639512300000|2021-12-14 20:05:00|63755.2|63735.2|63746.7|63726.7|63755.3|63735.3|63743.4|63723.4|361
1639512600000|2021-12-14 20:10:00|63746.6|63726.6|63744.6|63724.6|63747|63731.5|63740.7|63723.5|255
1639512900000|2021-12-14 20:15:00|63744.5|63724.5|63746.1|63726.1|63746.4|63730.9|63740.9|63724.2|175
1639513200000|2021-12-14 20:20:00|63745.8|63725.8|63744.6|63724.6|63746.3|63729.4|63739.3|63723.7|197
1639513500000|2021-12-14 20:25:00|63744.5|63724.5|63744.4|63724.4|63744.9|63724.9|63743.7|63723.7|148
1639513800000|2021-12-14 20:30:00|63744.3|63724.3|63744.8|63724.8|63745.3|63725.3|63744.1|63724.1|216
1639514100000|2021-12-14 20:35:00|63744.5|63724.5|63743.1|63723.1|63744.9|63724.9|63741.9|63721.9|372
1639514400000|2021-12-14 20:40:00|63743.3|63723.3|63744.8|63724.8|63745.7|63725.7|63741.2|63721.2|353
1639514700000|2021-12-14 20:45:00|63745.1|63725.1|63747.9|63727.9|63748.5|63728.5|63744.6|63724.6|143
1639515000000|2021-12-14 20:50:00|63748|63728|63748.8|63728.8|63748.8|63728.8|63747.1|63727.1|167
1639515300000|2021-12-14 20:55:00|63749|63729|63748.6|63728.6|63751.3|63734.7|63742.5|63726.6|304
1639515600000|2021-12-14 21:00:00|63747.9|63727.9|63748.7|63728.7|63749.8|63729.8|63747.4|63727.4|308
1639515900000|2021-12-14 21:05:00|63748.8|63728.8|63748.5|63728.5|63749.3|63729.3|63747.1|63727.1|132
1639516200000|2021-12-14 21:10:00|63748.4|63728.4|63748.2|63728.2|63751.7|63731.7|63746.6|63726.6|175
1639516500000|2021-12-14 21:15:00|63747.8|63727.8|63745.5|63725.5|63747.9|63727.9|63744.2|63724.2|218
1639516800000|2021-12-14 21:20:00|63746|63726|63747|63727|63748.2|63728.2|63744.9|63724.9|181
1639517100000|2021-12-14 21:25:00|63747.1|63727.1|63745.9|63725.9|63748|63728|63745.9|63725.9|187
1639517400000|2021-12-14 21:30:00|63746|63726|63744.4|63724.4|63747|63727|63744|63724|175
1639517700000|2021-12-14 21:35:00|63744.8|63724.8|63744.2|63724.2|63745.3|63725.3|63743.3|63723.3|134
1639518000000|2021-12-14 21:40:00|63744.4|63724.4|63746|63726|63746.3|63726.3|63742.9|63722.9|297
1639518300000|2021-12-14 21:45:00|63745.8|63725.8|63745.5|63725.5|63749.1|63729.1|63743.4|63723.4|140
1639518600000|2021-12-14 21:50:00|63745.6|63725.6|63745.7|63725.7|63747.8|63727.8|63743.9|63723.9|132
1639518900000|2021-12-14 21:55:00|63746.1|63726.1|63749.7|63729.7|63754.1|63734.1|63745|63725|415
1639519200000|2021-12-14 22:00:00|63746.2|63726.2|63748.7|63657.5|63751|63727.3|63742.2|63656.2|61
1639519500000|2021-12-14 22:05:00|63749|63655.9|63746.1|63671|63749|63677|63742.5|63655.9|60
1639519800000|2021-12-14 22:10:00|63750.2|63662.1|63752.3|63652.7|63757.9|63675.2|63740.9|63650.3|115
1639520100000|2021-12-14 22:15:00|63742.7|63666.8|63740.9|63664.8|63754|63676.4|63739.1|63655.9|102
1639520400000|2021-12-14 22:20:00|63746.8|63665.6|63746.1|63666.6|63748.2|63669.4|63740.9|63656.3|98
1639520700000|2021-12-14 22:25:00|63746.4|63664.3|63751.4|63663.8|63757.2|63675|63737.3|63648.1|128
1639521000000|2021-12-14 22:30:00|63749.3|63665.5|63741.3|63676.6|63762.8|63676.6|63736.7|63646.3|277
1639521300000|2021-12-14 22:35:00|63745.8|63667|63746.3|63664.7|63748.1|63678.7|63737|63662.2|83
1639521600000|2021-12-14 22:40:00|63742.3|63660.9|63739.3|63673.3|63746.6|63677|63731|63647.8|156
1639521900000|2021-12-14 22:45:00|63738.3|63671.9|63731.5|63677.5|63743.6|63684.7|63731.4|63666|403
1639522200000|2021-12-14 22:50:00|63731.3|63680.2|63729.3|63682.7|63739.9|63688.8|63724.3|63657.9|552
1639522500000|2021-12-14 22:55:00|63728.8|63682|63735.3|63675.2|63738.9|63689.1|63724.4|63668.5|335
1639522800000|2021-12-14 23:00:00|63739.9|63669|63738.5|63668.9|63747.4|63684.3|63732.1|63657.7|359
1639523100000|2021-12-14 23:05:00|63735|63671.7|63741.6|63675.6|63745.9|63689.7|63731.3|63665.2|294
1639523400000|2021-12-14 23:10:00|63741.8|63687.5|63737.6|63699|63746.1|63702.4|63728.4|63667.9|455
1639523700000|2021-12-14 23:15:00|63738.6|63694.8|63736.3|63706.3|63745.4|63714.4|63731.3|63693.9|348
1639524000000|2021-12-14 23:20:00|63737.2|63705.9|63736.9|63705|63744.2|63712.9|63729.7|63695.3|251
1639524300000|2021-12-14 23:25:00|63738|63706.3|63736.9|63706.6|63744.7|63713.6|63730.6|63696|245
1639524600000|2021-12-14 23:30:00|63738.4|63705.9|63735.2|63715.2|63740.8|63717.2|63730.6|63700.9|300
1639524900000|2021-12-14 23:35:00|63734.5|63714.5|63736.4|63716.4|63736.9|63716.9|63726.6|63701.2|406
1639525200000|2021-12-14 23:40:00|63736.3|63716.3|63735.6|63715.6|63738.9|63718.9|63732.8|63712.8|290
1639525500000|2021-12-14 23:45:00|63734.7|63714.7|63737.9|63717.9|63739.4|63719.4|63734.3|63714.3|306
1639525800000|2021-12-14 23:50:00|63738|63718|63732.5|63712.5|63739.3|63719.3|63731.9|63711.9|376
1639526100000|2021-12-14 23:55:00|63732.7|63712.7|63735|63715|63735.8|63715.8|63731|63711|255
1639526400000|2021-12-15 00:00:00|63734.8|63714.8|63737.8|63717.8|63740.8|63720.8|63731.9|63711.9|324
1639526700000|2021-12-15 00:05:00|63737.7|63717.7|63732.7|63712.7|63738.7|63718.7|63732.5|63712.5|328
1639527000000|2021-12-15 00:10:00|63732.2|63712.2|63733.2|63713.2|63736.8|63716.8|63731.6|63711.6|224
1639527300000|2021-12-15 00:15:00|63733|63713|63730.8|63710.8|63734|63714|63724.9|63704.9|466
1639527600000|2021-12-15 00:20:00|63730.9|63710.9|63747.8|63727.8|63748|63728|63728.5|63708.5|389
1639527900000|2021-12-15 00:25:00|63748|63728|63752.9|63732.9|63756.9|63736.9|63741.2|63721.2|648
1639528200000|2021-12-15 00:30:00|63752.8|63732.8|63752.6|63732.6|63753.8|63733.8|63747.5|63727.5|498
1639528500000|2021-12-15 00:35:00|63753|63733|63747.4|63727.4|63753.4|63733.4|63746.4|63726.4|343
1639528800000|2021-12-15 00:40:00|63747.3|63727.3|63753.3|63733.3|63757.8|63737.8|63747.1|63727.1|286
1639529100000|2021-12-15 00:45:00|63753.2|63733.2|63758.4|63738.4|63759|63739|63748.5|63728.5|477
1639529400000|2021-12-15 00:50:00|63758.5|63738.5|63761.4|63741.4|63762.4|63742.4|63756.4|63736.4|389
1639529700000|2021-12-15 00:55:00|63761.5|63741.5|63759.5|63739.5|63761.5|63741.5|63755.7|63735.7|322
1639530000000|2021-12-15 01:00:00|63759.3|63739.3|63752.9|63732.9|63759.3|63739.3|63748.8|63728.8|608
1639530300000|2021-12-15 01:05:00|63752.2|63732.2|63746.7|63726.7|63753.4|63735.5|63739.9|63724.5|534
1639530600000|2021-12-15 01:10:00|63746.8|63726.8|63751.6|63731.6|63755.5|63735.5|63743.9|63723.9|592
1639530900000|2021-12-15 01:15:00|63751.7|63731.7|63749.9|63729.9|63752.5|63733.6|63743.1|63726.5|591
1639531200000|2021-12-15 01:20:00|63749.7|63729.7|63740.4|63720.4|63751.7|63736.9|63726.2|63706.2|703
1639531500000|2021-12-15 01:25:00|63740.5|63720.5|63742|63722|63745.1|63726.2|63727.5|63712.3|671
1639531800000|2021-12-15 01:30:00|63742.2|63722.2|63724.9|63714.9|63743.3|63727.2|63723.6|63708|743
1639532100000|2021-12-15 01:35:00|63724.5|63714.5|63720|63700|63735|63719.1|63715.3|63698.9|690
1639532400000|2021-12-15 01:40:00|63719.9|63699.9|63711.4|63701.4|63720.2|63704.1|63707.4|63687.4|618
1639532700000|2021-12-15 01:45:00|63711.5|63701.5|63719.8|63709.8|63724.9|63710|63707.2|63691.2|595
1639533000000|2021-12-15 01:50:00|63719.9|63709.9|63723.1|63703.1|63728.5|63711.5|63717.1|63701.7|523
1639533300000|2021-12-15 01:55:00|63723.2|63703.2|63710.7|63690.7|63725.3|63708.6|63702.9|63682.9|769
1639533600000|2021-12-15 02:00:00|63710.1|63690.1|63714.8|63694.8|63725.1|63705.1|63701.4|63683.1|680
1639533900000|2021-12-15 02:05:00|63714.7|63694.7|63723.7|63713.7|63729.6|63715.2|63711.1|63694.2|540
1639534200000|2021-12-15 02:10:00|63723.9|63713.9|63727.3|63707.3|63732.7|63718.5|63718.9|63702.9|567
1639534500000|2021-12-15 02:15:00|63727.4|63707.4|63719.8|63709.8|63728.2|63712.5|63710.5|63692.4|604
1639534800000|2021-12-15 02:20:00|63719.7|63709.7|63719.1|63699.1|63728.4|63713.7|63713.2|63698.1|483
1639535100000|2021-12-15 02:25:00|63718.9|63698.9|63713.1|63703.1|63724.1|63709.7|63712.7|63697.7|663
1639535400000|2021-12-15 02:30:00|63713|63703|63711.3|63701.3|63718.4|63703.9|63709.2|63693.6|533
1639535700000|2021-12-15 02:35:00|63711.1|63701.1|63712.1|63702.1|63717|63702.3|63707.6|63693.8|549
1639536000000|2021-12-15 02:40:00|63711.6|63701.6|63712.7|63702.7|63721.8|63705.4|63710.1|63695.4|492
1639536300000|2021-12-15 02:45:00|63713|63703|63713.2|63703.2|63719.6|63704.7|63711.7|63696.8|450
1639536600000|2021-12-15 02:50:00|63713.1|63703.1|63716.6|63696.6|63717.5|63704.6|63709|63694.4|421
1639536900000|2021-12-15 02:55:00|63716.7|63696.7|63713.8|63703.8|63723.4|63707.7|63710.2|63695.2|563
1639537200000|2021-12-15 03:00:00|63713.6|63703.6|63709.4|63699.4|63718.6|63704.8|63703|63688.9|592
1639537500000|2021-12-15 03:05:00|63709|63699|63706.6|63696.6|63715.6|63700.7|63703.7|63686.7|524
1639537800000|2021-12-15 03:10:00|63706.7|63696.7|63717.6|63697.6|63719.5|63703|63705.2|63690.6|529
1639538100000|2021-12-15 03:15:00|63717.7|63697.7|63717.4|63697.4|63720.2|63704.8|63710.3|63696.2|507
1639538400000|2021-12-15 03:20:00|63717.3|63697.3|63718.4|63698.4|63721.9|63705.6|63709.1|63694.2|438
1639538700000|2021-12-15 03:25:00|63718.2|63698.2|63710.6|63700.6|63720|63705.4|63709.8|63695.8|411
1639539000000|2021-12-15 03:30:00|63710.8|63700.8|63716.8|63696.8|63717|63702.2|63709.2|63694.3|410
1639539300000|2021-12-15 03:35:00|63716.7|63696.7|63718.4|63698.4|63719.9|63704.2|63711.2|63696.4|366
1639539600000|2021-12-15 03:40:00|63718.6|63698.6|63713.4|63703.4|63720|63704.5|63712|63697.8|321
1639539900000|2021-12-15 03:45:00|63713.2|63703.2|63716.7|63696.7|63718.2|63703.6|63710.2|63695.5|303
1639540200000|2021-12-15 03:50:00|63716.8|63696.8|63710.3|63700.3|63718.3|63702.7|63709.8|63696.3|361
1639540500000|2021-12-15 03:55:00|63710.2|63700.2|63710.7|63700.7|63716.4|63701.6|63709.2|63694.8|358
1639540800000|2021-12-15 04:00:00|63710.6|63700.6|63711.2|63701.2|63717.5|63702.7|63709.3|63694.3|249
1639541100000|2021-12-15 04:05:00|63711|63701|63711|63701|63717.9|63702.9|63710.5|63696.9|245
1639541400000|2021-12-15 04:10:00|63711.2|63701.2|63713.4|63703.4|63717.4|63703.7|63710.7|63697.3|231
1639541700000|2021-12-15 04:15:00|63713.3|63703.3|63714|63704|63718.4|63704.6|63712.6|63698.4|232
1639542000000|2021-12-15 04:20:00|63714.1|63704.1|63713.9|63703.9|63719|63704.5|63713.2|63698.8|207
1639542300000|2021-12-15 04:25:00|63714|63704|63714|63704|63718.9|63704.4|63713.4|63698.7|278
1639542600000|2021-12-15 04:30:00|63713.9|63703.9|63714.5|63704.5|63720.2|63705.2|63712.8|63698.5|340
1639542900000|2021-12-15 04:35:00|63714.4|63704.4|63714.2|63704.2|63719.3|63706.6|63713.2|63699.2|301
1639543200000|2021-12-15 04:40:00|63714.1|63704.1|63714.3|63704.3|63716|63706|63713.5|63703.5|242
1639543500000|2021-12-15 04:45:00|63714.4|63704.4|63713.6|63703.6|63719.7|63704.8|63712.7|63698.5|263
1639543800000|2021-12-15 04:50:00|63713.5|63703.5|63713.5|63703.5|63714|63704|63712.4|63702.4|176
1639544100000|2021-12-15 04:55:00|63713.6|63703.6|63715.6|63705.6|63720.6|63706.3|63713|63700.4|242
1639544400000|2021-12-15 05:00:00|63716|63706|63719.2|63699.2|63721.2|63707|63714|63699.2|318
1639544700000|2021-12-15 05:05:00|63719.4|63699.4|63714.6|63704.6|63719.5|63704.9|63713.2|63699|282
1639545000000|2021-12-15 05:10:00|63715.1|63705.1|63713.5|63703.5|63715.6|63705.6|63711.7|63701.7|346
1639545300000|2021-12-15 05:15:00|63713.4|63703.4|63714.2|63704.2|63714.5|63704.5|63711.6|63701.6|231
1639545600000|2021-12-15 05:20:00|63714.3|63704.3|63715.8|63705.8|63715.8|63705.8|63713.6|63703.6|281
1639545900000|2021-12-15 05:25:00|63715.3|63705.3|63717|63707|63718|63708|63715.1|63705.1|311
1639546200000|2021-12-15 05:30:00|63716.9|63706.9|63716.4|63706.4|63725|63710.1|63716.4|63702.5|344
1639546500000|2021-12-15 05:35:00|63716.3|63706.3|63721.6|63701.6|63721.7|63706.9|63715.3|63700.9|264
1639546800000|2021-12-15 05:40:00|63721.8|63701.8|63723|63703|63723.4|63708.4|63716.2|63701.3|297
1639547100000|2021-12-15 05:45:00|63722.9|63702.9|63713.7|63703.7|63723.4|63708.7|63713.3|63698.6|342
1639547400000|2021-12-15 05:50:00|63713.6|63703.6|63710.9|63700.9|63718.3|63704.1|63705.7|63689.9|404
1639547700000|2021-12-15 05:55:00|63711.2|63701.2|63708.1|63698.1|63719.5|63704.9|63704.6|63688.4|471
1639548000000|2021-12-15 06:00:00|63708.2|63698.2|63709.1|63689.1|63715.3|63700.7|63703.8|63688.9|424
1639548300000|2021-12-15 06:05:00|63704.7|63694.7|63703|63693|63715|63700.1|63702.5|63687.9|430
1639548600000|2021-12-15 06:10:00|63702.7|63692.7|63705.6|63695.6|63712.1|63698.2|63702.2|63687.1|376
1639548900000|2021-12-15 06:15:00|63705.3|63695.3|63716|63696|63716|63701|63702.9|63689.1|399
1639549200000|2021-12-15 06:20:00|63715.8|63695.8|63716.4|63706.4|63722.4|63707.1|63707.2|63692.2|386
1639549500000|2021-12-15 06:25:00|63716.3|63706.3|63713.5|63703.5|63723.6|63708.8|63713.1|63698.3|349
1639549800000|2021-12-15 06:30:00|63713.4|63703.4|63708.1|63698.1|63717.5|63703.6|63707.2|63696.9|343
1639550100000|2021-12-15 06:35:00|63708.2|63698.2|63714.4|63694.4|63718.7|63704.1|63707.7|63692.8|400
1639550400000|2021-12-15 06:40:00|63714.5|63694.5|63711.7|63701.7|63717.1|63702.3|63705.7|63690.5|340
1639550700000|2021-12-15 06:45:00|63712.3|63702.3|63716|63696|63716.2|63702.4|63708.6|63694|315
1639551000000|2021-12-15 06:50:00|63711.1|63701.1|63706.5|63696.5|63717|63702.4|63705|63690.4|458
1639551300000|2021-12-15 06:55:00|63707|63697|63705.1|63695.1|63713.1|63698.5|63703|63689.4|689
1639551600000|2021-12-15 07:00:00|63704.9|63694.9|63713|63703|63717.3|63703.1|63703.5|63688.7|529
1639551900000|2021-12-15 07:05:00|63712.7|63702.7|63717|63707|63726.2|63711.8|63712.4|63698.2|594
1639552200000|2021-12-15 07:10:00|63716.9|63706.9|63719.1|63709.1|63727.7|63713|63716.6|63702.6|460
1639552500000|2021-12-15 07:15:00|63719|63709|63716.9|63706.9|63722.6|63709.8|63707.7|63697.7|487
1639552800000|2021-12-15 07:20:00|63717.1|63707.1|63707.7|63697.7|63717.3|63707.3|63707.5|63693.6|469
1639553100000|2021-12-15 07:25:00|63707.8|63697.8|63708.9|63698.9|63714.6|63701.4|63705.2|63693.7|442
1639553400000|2021-12-15 07:30:00|63708.7|63698.7|63724.8|63704.8|63725.6|63711.5|63708.2|63695|537
1639553700000|2021-12-15 07:35:00|63724.7|63704.7|63718.4|63708.4|63725.4|63711.1|63716.3|63701.2|468
1639554000000|2021-12-15 07:40:00|63718.3|63708.3|63716.1|63706.1|63725.6|63711.3|63715.9|63704.5|407
1639554300000|2021-12-15 07:45:00|63716.3|63706.3|63719.8|63709.8|63723.7|63710.5|63711.7|63701.7|442
1639554600000|2021-12-15 07:50:00|63719.7|63709.7|63716|63706|63728.5|63716.1|63714.5|63701.5|509
1639554900000|2021-12-15 07:55:00|63716.1|63706.1|63727.4|63707.4|63727.6|63712.1|63711.4|63701.4|549
1639555200000|2021-12-15 08:00:00|63722.6|63712.6|63720.5|63710.5|63729.5|63718.7|63716.1|63701.5|551
1639555500000|2021-12-15 08:05:00|63720|63710|63715.8|63705.8|63721.4|63711.4|63712.4|63702.4|413
1639555800000|2021-12-15 08:10:00|63715.9|63705.9|63717.9|63707.9|63726.7|63712.5|63711|63700.4|597
1639556100000|2021-12-15 08:15:00|63718|63708|63713.5|63703.5|63722.5|63708.5|63712.6|63698|524
1639556400000|2021-12-15 08:20:00|63713.6|63703.6|63714.3|63704.3|63729.7|63714.7|63713.2|63698.4|446
1639556700000|2021-12-15 08:25:00|63714.2|63704.2|63716.1|63706.1|63727.4|63712.4|63714.1|63702.8|578
1639557000000|2021-12-15 08:30:00|63716|63706|63724.8|63704.8|63728.1|63713.9|63714.3|63701.9|454
1639557300000|2021-12-15 08:35:00|63724.5|63704.5|63714.1|63704.1|63728.6|63713.6|63713.3|63698.3|429
1639557600000|2021-12-15 08:40:00|63714.5|63704.5|63714.5|63704.5|63722.6|63709.6|63712.4|63698.8|492
1639557900000|2021-12-15 08:45:00|63714.1|63704.1|63715.2|63705.2|63722.5|63708.6|63711.4|63700.3|543
1639558200000|2021-12-15 08:50:00|63715|63705|63721.8|63711.8|63726.2|63711.8|63713.2|63699.9|425
1639558500000|2021-12-15 08:55:00|63721.7|63711.7|63715.2|63705.2|63724.1|63711.9|63712.9|63701.7|485
1639558800000|2021-12-15 09:00:00|63715.3|63705.3|63720.1|63710.1|63725.8|63710.9|63711.1|63701.1|411
1639559100000|2021-12-15 09:05:00|63720.2|63710.2|63722.8|63702.8|63724.8|63711.3|63712.8|63700.8|399
1639559400000|2021-12-15 09:10:00|63717.8|63707.8|63719.6|63709.6|63730.5|63718.9|63715.1|63700.1|428
1639559700000|2021-12-15 09:15:00|63719.5|63709.5|63723.8|63713.8|63730.3|63720.3|63718.3|63705.2|513
1639560000000|2021-12-15 09:20:00|63724|63714|63733.1|63723.1|63734.4|63724.4|63722.4|63712.4|457
1639560300000|2021-12-15 09:25:00|63733.3|63723.3|63726.8|63716.8|63739.1|63727.6|63725.6|63711.5|609
1639560600000|2021-12-15 09:30:00|63726.7|63716.7|63736.7|63716.7|63737.2|63722.4|63724.1|63709.3|431
1639560900000|2021-12-15 09:35:00|63736.9|63716.9|63742|63722|63742.8|63727.4|63728.6|63715.2|413
1639561200000|2021-12-15 09:40:00|63742.2|63722.2|63728.1|63718.1|63748.3|63734.3|63726.3|63710.7|554
1639561500000|2021-12-15 09:45:00|63728.2|63718.2|63729|63719|63739|63724.3|63728.2|63711.7|420
1639561800000|2021-12-15 09:50:00|63729.2|63719.2|63745.4|63725.4|63746.2|63727|63728.6|63713.9|428
1639562100000|2021-12-15 09:55:00|63745.6|63725.6|63732.2|63722.2|63760.6|63749.3|63732.2|63722.2|540
1639562400000|2021-12-15 10:00:00|63732.4|63722.4|63745.4|63725.4|63748.9|63733.2|63732.4|63718.9|529
1639562700000|2021-12-15 10:05:00|63745.1|63725.1|63759.2|63739.2|63762.4|63746.9|63742.4|63722.4|425
1639563000000|2021-12-15 10:10:00|63759.3|63739.3|63750.5|63730.5|63759.4|63741.4|63748.6|63730.3|456
1639563300000|2021-12-15 10:15:00|63750.6|63730.6|63740.7|63720.7|63754.7|63739.4|63722.6|63707.8|464
1639563600000|2021-12-15 10:20:00|63740.4|63720.4|63752.8|63732.8|63753.3|63735.5|63731.6|63711.6|454
1639563900000|2021-12-15 10:25:00|63752.5|63732.5|63746.3|63726.3|63752.5|63737.1|63740.8|63720.8|409
1639564200000|2021-12-15 10:30:00|63746.2|63726.2|63733.3|63713.3|63746.5|63726.5|63726.9|63712.4|326
1639564500000|2021-12-15 10:35:00|63733.2|63713.2|63731.1|63721.1|63738|63723.7|63727.4|63711.5|330
1639564800000|2021-12-15 10:40:00|63731.6|63721.6|63738.8|63718.8|63744.2|63729.7|63731.2|63714.9|423
1639565100000|2021-12-15 10:45:00|63734.6|63724.6|63733.8|63713.8|63743.9|63728.8|63728.7|63713.4|431
1639565400000|2021-12-15 10:50:00|63733.9|63713.9|63738.2|63728.2|63743.8|63728.9|63733.4|63713.4|322
1639565700000|2021-12-15 10:55:00|63738.1|63728.1|63736.9|63726.9|63743.3|63728.3|63732.9|63717.7|386
1639566000000|2021-12-15 11:00:00|63737|63727|63743.2|63723.2|63743.3|63729.6|63736.8|63721.1|287
1639566300000|2021-12-15 11:05:00|63743.1|63723.1|63737.8|63727.8|63743.6|63729.2|63734.6|63720.4|261
1639566600000|2021-12-15 11:10:00|63737.9|63727.9|63735.3|63725.3|63742.8|63728.3|63734.1|63719.1|342
1639566900000|2021-12-15 11:15:00|63735.2|63725.2|63734.9|63724.9|63739.8|63725.5|63730.4|63714.4|279
1639567200000|2021-12-15 11:20:00|63735|63725|63736.8|63716.8|63743.2|63727.8|63731.9|63716.7|304
1639567500000|2021-12-15 11:25:00|63736.9|63716.9|63729.1|63719.1|63739.6|63724.7|63728.6|63713|297
1639567800000|2021-12-15 11:30:00|63729|63719|63725.6|63715.6|63733.2|63719.5|63724.8|63711.2|274
1639568100000|2021-12-15 11:35:00|63725.5|63715.5|63728.4|63718.4|63728.7|63718.7|63724.9|63714.9|252
1639568400000|2021-12-15 11:40:00|63728.3|63718.3|63730.8|63720.8|63737.4|63722.5|63727.7|63713.7|254
1639568700000|2021-12-15 11:45:00|63731|63721|63727.6|63717.6|63738.6|63723.4|63726.9|63713|305
1639569000000|2021-12-15 11:50:00|63727.7|63717.7|63728.4|63718.4|63733.9|63718.9|63726.2|63713.4|248
1639569300000|2021-12-15 11:55:00|63728.3|63718.3|63722|63712|63734.2|63719|63721|63706.5|276
1639569600000|2021-12-15 12:00:00|63721.7|63711.7|63724.3|63704.3|63730.6|63715.5|63716.5|63703.9|453
1639569900000|2021-12-15 12:05:00|63724.6|63704.6|63723.7|63713.7|63730.1|63714.7|63722.8|63703.6|437
1639570200000|2021-12-15 12:10:00|63723.6|63713.6|63725.8|63715.8|63731|63716.6|63723.4|63709.5|313
1639570500000|2021-12-15 12:15:00|63725.7|63715.7|63726|63716|63726.5|63716.5|63724.8|63714.8|315
1639570800000|2021-12-15 12:20:00|63725.9|63715.9|63724.2|63714.2|63735.8|63721|63722.2|63712.2|411
1639571100000|2021-12-15 12:25:00|63724|63714|63723|63713|63729.9|63714.9|63722.1|63709.7|397
1639571400000|2021-12-15 12:30:00|63723.1|63713.1|63721.4|63711.4|63728.4|63713.9|63719.2|63704.9|429
1639571700000|2021-12-15 12:35:00|63721.3|63711.3|63726.6|63716.6|63731.9|63716.6|63721.2|63707.3|381
1639572000000|2021-12-15 12:40:00|63726.5|63716.5|63722.3|63712.3|63731.2|63717.2|63721.4|63706.3|385
1639572300000|2021-12-15 12:45:00|63722.4|63712.4|63725.1|63715.1|63731.1|63716.1|63722.4|63708.3|496
1639572600000|2021-12-15 12:50:00|63725|63715|63723.8|63713.8|63729.8|63715.2|63719.8|63704.6|473
1639572900000|2021-12-15 12:55:00|63724.1|63714.1|63739.2|63729.2|63744.6|63729.7|63724|63709.4|638
1639573200000|2021-12-15 13:00:00|63738.7|63728.7|63751.9|63731.9|63756.7|63740.2|63735.7|63721.4|813
1639573500000|2021-12-15 13:05:00|63752.1|63732.1|63753.6|63733.6|63757.9|63741.3|63748.1|63728.4|671
1639573800000|2021-12-15 13:10:00|63753.5|63733.5|63757.2|63737.2|63761.1|63742.7|63750.8|63730.8|589
1639574100000|2021-12-15 13:15:00|63756.7|63736.7|63747.6|63737.6|63757.6|63742|63746.5|63730.9|589
1639574400000|2021-12-15 13:20:00|63747.5|63737.5|63756.8|63736.8|63758.6|63743.5|63745.7|63730.9|659
1639574700000|2021-12-15 13:25:00|63756.2|63736.2|63734.5|63714.5|63757.5|63742.3|63723.7|63703.7|663
1639575000000|2021-12-15 13:30:00|63734.8|63714.8|63749.2|63729.2|63749.8|63729.8|63725.6|63705.6|876
1639575300000|2021-12-15 13:35:00|63749.1|63729.1|63737.5|63727.5|63750|63734.6|63737.4|63721.8|758
1639575600000|2021-12-15 13:40:00|63737.6|63727.6|63743.5|63733.5|63756.7|63741.5|63737.5|63721.9|796
1639575900000|2021-12-15 13:45:00|63743.4|63733.4|63744.1|63724.1|63749.8|63735.2|63739.1|63722.6|659
1639576200000|2021-12-15 13:50:00|63744.2|63724.2|63751.6|63741.6|63755.8|63742.7|63737.8|63722.5|678
1639576500000|2021-12-15 13:55:00|63751.5|63741.5|63736.6|63726.6|63754.2|63741.5|63731.9|63717.6|617
1639576800000|2021-12-15 14:00:00|63736.5|63726.5|63746.6|63736.6|63747|63737|63734.9|63720.1|697
1639577100000|2021-12-15 14:05:00|63746.2|63736.2|63749.1|63739.1|63754.3|63741|63742.4|63727.1|640
1639577400000|2021-12-15 14:10:00|63749.2|63739.2|63753.1|63733.1|63756|63742.6|63743.1|63726.8|488
1639577700000|2021-12-15 14:15:00|63753|63733|63753.7|63743.7|63759.6|63744.5|63746.5|63732.2|583
1639578000000|2021-12-15 14:20:00|63753.9|63743.9|63764.9|63744.9|63766.8|63753.5|63753.5|63738.9|565
1639578300000|2021-12-15 14:25:00|63764.8|63744.8|63764.7|63754.7|63771.9|63756.7|63761.4|63744.7|686
1639578600000|2021-12-15 14:30:00|63765.1|63755.1|63772.9|63762.9|63780.2|63770|63765.1|63752|856
1639578900000|2021-12-15 14:35:00|63773.2|63763.2|63772.2|63762.2|63783.9|63769.2|63771|63755.9|708
1639579200000|2021-12-15 14:40:00|63771.7|63761.7|63777.7|63757.7|63782.7|63768.5|63771.7|63756.9|694
1639579500000|2021-12-15 14:45:00|63777.6|63757.6|63778.5|63768.5|63785.9|63773|63770.9|63756.1|629
1639579800000|2021-12-15 14:50:00|63778.4|63768.4|63782.6|63762.6|63786.3|63771.5|63773.3|63760.8|738
1639580100000|2021-12-15 14:55:00|63783|63763|63774.2|63754.2|63783.1|63768.9|63767.1|63752.1|755
1639580400000|2021-12-15 15:00:00|63774.3|63754.3|63774.5|63764.5|63779.5|63765|63769.2|63754.2|659
1639580700000|2021-12-15 15:05:00|63774.4|63764.4|63774.2|63764.2|63784.7|63769.9|63772.3|63757.7|537
1639581000000|2021-12-15 15:10:00|63774.1|63764.1|63774.7|63764.7|63783.6|63768.9|63771.1|63761.1|585
1639581300000|2021-12-15 15:15:00|63774.5|63764.5|63777.7|63757.7|63778.7|63764.9|63767.2|63750.7|676
1639581600000|2021-12-15 15:20:00|63777.6|63757.6|63772.6|63762.6|63783.5|63768.3|63770.7|63755.7|647
1639581900000|2021-12-15 15:25:00|63772.7|63762.7|63776.8|63766.8|63781.7|63766.8|63771|63755.2|578
1639582200000|2021-12-15 15:30:00|63776.5|63766.5|63778.5|63768.5|63786.3|63772.5|63769.7|63754.4|709
1639582500000|2021-12-15 15:35:00|63778.9|63768.9|63779.9|63769.9|63786.9|63772.3|63776|63760.9|660
1639582800000|2021-12-15 15:40:00|63779.8|63769.8|63784|63764|63786.4|63772.2|63776|63761.5|717
1639583100000|2021-12-15 15:45:00|63783.8|63763.8|63786.7|63766.7|63786.8|63773.1|63776.9|63763.2|571
1639583400000|2021-12-15 15:50:00|63786.6|63766.6|63785.7|63775.7|63791.1|63776.8|63781.5|63766.5|453
1639583700000|2021-12-15 15:55:00|63785.6|63775.6|63787|63777|63793.6|63780.9|63784.2|63770.9|594
1639584000000|2021-12-15 16:00:00|63786.8|63776.8|63783.4|63773.4|63792.4|63780.5|63783.2|63768.1|541
1639584300000|2021-12-15 16:05:00|63783.5|63773.5|63784.6|63774.6|63791.4|63777.3|63782.8|63770.9|497
1639584600000|2021-12-15 16:10:00|63784.8|63774.8|63778.7|63768.7|63788.7|63774.8|63776.9|63762.4|531
1639584900000|2021-12-15 16:15:00|63778.5|63768.5|63783.8|63773.8|63786.2|63774.3|63777.2|63765.8|575
1639585200000|2021-12-15 16:20:00|63783.7|63773.7|63785.3|63775.3|63790.4|63776|63783.3|63770.1|472
1639585500000|2021-12-15 16:25:00|63785.4|63775.4|63788.8|63778.8|63793.3|63779.3|63777|63763.2|598
1639585800000|2021-12-15 16:30:00|63788.5|63778.5|63792.6|63782.6|63793.9|63783.9|63788.1|63778.1|502
1639586100000|2021-12-15 16:35:00|63792.7|63782.7|63800|63790|63805.4|63791|63792.6|63781.4|510
1639586400000|2021-12-15 16:40:00|63800.1|63790.1|63796.1|63786.1|63804.1|63790.8|63794.1|63778.9|605
1639586700000|2021-12-15 16:45:00|63796.2|63786.2|63792.1|63782.1|63801.7|63786.8|63791.5|63778|433
1639587000000|2021-12-15 16:50:00|63792|63782|63792.4|63782.4|63801.7|63787.8|63788.9|63774.1|493
1639587300000|2021-12-15 16:55:00|63792.2|63782.2|63782.4|63772.4|63792.6|63782.6|63780|63764.3|563
1639587600000|2021-12-15 17:00:00|63782.3|63772.3|63786.2|63766.2|63787.9|63773.8|63778.4|63765.4|407
1639587900000|2021-12-15 17:05:00|63786|63766|63787.5|63767.5|63788.1|63773.1|63779|63763.4|469
1639588200000|2021-12-15 17:10:00|63787.4|63767.4|63787.3|63767.3|63788.5|63773.7|63778.4|63763.3|383
1639588500000|2021-12-15 17:15:00|63785.8|63765.8|63783.4|63773.4|63788.1|63773.4|63780.1|63764.6|375
1639588800000|2021-12-15 17:20:00|63783.1|63773.1|63781.6|63771.6|63789.9|63774.6|63781.5|63765.6|300
1639589100000|2021-12-15 17:25:00|63781.3|63771.3|63774.6|63754.6|63786.4|63771.5|63769|63753.9|351
1639589400000|2021-12-15 17:30:00|63774.5|63754.5|63768.1|63758.1|63775.4|63760.4|63767.8|63753.7|244
1639589700000|2021-12-15 17:35:00|63767.9|63757.9|63778.5|63758.5|63778.5|63759.9|63767|63752.9|368
1639590000000|2021-12-15 17:40:00|63778.2|63758.2|63777.6|63757.6|63780|63764.7|63772.7|63757.2|398
1639590300000|2021-12-15 17:45:00|63777.3|63757.3|63774.5|63764.5|63781.7|63765.6|63772.5|63757.3|363
1639590600000|2021-12-15 17:50:00|63774.4|63764.4|63777.5|63757.5|63780.3|63764.6|63771.4|63756.8|348
1639590900000|2021-12-15 17:55:00|63772.3|63762.3|63784.1|63764.1|63786.1|63769.1|63771.4|63756.6|416
1639591200000|2021-12-15 18:00:00|63783.8|63763.8|63782.1|63762.1|63784.2|63768.9|63774.8|63759.9|367
1639591500000|2021-12-15 18:05:00|63782.2|63762.2|63772.1|63752.1|63782.2|63767.1|63768.4|63752.1|269
1639591800000|2021-12-15 18:10:00|63772|63752|63772.1|63752.1|63773.9|63757.2|63765.6|63750.8|325
1639592100000|2021-12-15 18:15:00|63771.9|63751.9|63768.3|63758.3|63774.2|63759.3|63766.4|63751.2|317
1639592400000|2021-12-15 18:20:00|63768.4|63758.4|63767.3|63757.3|63774.6|63760.1|63765.1|63749.4|317
1639592700000|2021-12-15 18:25:00|63772.3|63752.3|63774.7|63764.7|63777.6|63764.7|63767.1|63751.2|364
1639593000000|2021-12-15 18:30:00|63775.1|63765.1|63779.3|63769.3|63784.1|63769.6|63773.1|63758.2|376
1639593300000|2021-12-15 18:35:00|63779.2|63769.2|63784.4|63764.4|63784.8|63770|63778.2|63763.2|287
1639593600000|2021-12-15 18:40:00|63784.3|63764.3|63788.4|63768.4|63790.4|63774.1|63779.3|63764.3|312
1639593900000|2021-12-15 18:45:00|63788.5|63768.5|63791|63771|63793.1|63776.7|63784.9|63768.3|350
1639594200000|2021-12-15 18:50:00|63790.8|63770.8|63792.1|63772.1|63792.1|63776.1|63784.1|63767|346
1639594500000|2021-12-15 18:55:00|63792.3|63772.3|63786.6|63762.7|63795|63775|63775.8|63754.2|617
1639594800000|2021-12-15 19:00:00|63785.3|63765.3|63803.4|63783.4|63820.3|63800.3|63777|63745|1115
1639595100000|2021-12-15 19:05:00|63803.5|63783.5|63788.1|63768.1|63811.2|63791.2|63787.7|63767.7|1061
1639595400000|2021-12-15 19:10:00|63788.4|63768.4|63774|63754|63791.8|63771.8|63763|63743|977
1639595700000|2021-12-15 19:15:00|63774.1|63754.1|63790.9|63770.9|63791.9|63774.8|63772.2|63752.2|907
1639596000000|2021-12-15 19:20:00|63791.1|63771.1|63790.5|63770.5|63793.2|63773.2|63786.4|63766.4|502
1639596300000|2021-12-15 19:25:00|63790.9|63770.9|63808.8|63788.8|63815|63795|63790.5|63770.5|614
1639596600000|2021-12-15 19:30:00|63808.1|63788.1|63807.6|63787.6|63820|63800|63803.7|63783.7|936
1639596900000|2021-12-15 19:35:00|63806.8|63786.8|63769.3|63749.3|63808.5|63788.5|63768.5|63748.5|874
1639597200000|2021-12-15 19:40:00|63766|63746|63775|63755|63782.5|63762.5|63763|63743|809
1639597500000|2021-12-15 19:45:00|63774.9|63754.9|63769.6|63749.6|63776.7|63756.7|63768.5|63748.5|629
1639597800000|2021-12-15 19:50:00|63769.5|63749.5|63751|63731|63773.9|63757.3|63751|63731|788
1639598100000|2021-12-15 19:55:00|63751.3|63731.3|63753.1|63733.1|63766.6|63746.6|63741.5|63721.5|850
1639598400000|2021-12-15 20:00:00|63752.9|63732.9|63773.2|63753.2|63776.9|63756.9|63751.9|63731.9|764
1639598700000|2021-12-15 20:05:00|63773.4|63753.4|63737.1|63717.1|63774.3|63754.3|63736.9|63716.9|792
1639599000000|2021-12-15 20:10:00|63737.2|63717.2|63749.4|63729.4|63751.5|63731.5|63737|63717|774
1639599300000|2021-12-15 20:15:00|63749.3|63729.3|63738.4|63718.4|63750|63730|63733.2|63713.2|661
1639599600000|2021-12-15 20:20:00|63738.3|63718.3|63742.8|63722.8|63743.3|63723.3|63734.9|63714.9|618
1639599900000|2021-12-15 20:25:00|63742.7|63722.7|63733.8|63713.8|63747.9|63727.9|63733.7|63713.7|607
1639600200000|2021-12-15 20:30:00|63734.1|63714.1|63724.7|63704.7|63737|63717|63724.3|63704.3|545
1639600500000|2021-12-15 20:35:00|63725.1|63705.1|63737.3|63717.3|63738.8|63718.8|63723.8|63703.8|501
1639600800000|2021-12-15 20:40:00|63737.2|63717.2|63753.1|63733.1|63753.2|63733.2|63734.8|63716.7|506
1639601100000|2021-12-15 20:45:00|63752.8|63732.8|63762.1|63742.1|63764.8|63744.8|63752.3|63732.3|599
1639601400000|2021-12-15 20:50:00|63761.9|63741.9|63758.1|63738.1|63762|63742|63756.2|63736.2|432
1639601700000|2021-12-15 20:55:00|63757.9|63737.9|63758.1|63738.1|63764.3|63744.3|63753.6|63737.1|395
1639602000000|2021-12-15 21:00:00|63757.9|63737.9|63757.9|63737.9|63758.6|63738.6|63757|63737|246
1639602300000|2021-12-15 21:05:00|63757.5|63737.5|63759.8|63739.8|63767.2|63747.2|63756.9|63736.9|306
1639602600000|2021-12-15 21:10:00|63761.2|63741.2|63766.4|63746.4|63767.9|63747.9|63761.2|63741.2|365
1639602900000|2021-12-15 21:15:00|63766.6|63746.6|63763.6|63743.6|63767.6|63747.6|63759.3|63739.3|372
1639603200000|2021-12-15 21:20:00|63763.3|63743.3|63768.3|63748.3|63769|63749|63759.1|63739.1|390
1639603500000|2021-12-15 21:25:00|63767.8|63747.8|63767.2|63747.2|63768.8|63748.8|63765.7|63745.7|314
1639603800000|2021-12-15 21:30:00|63766.9|63746.9|63764.5|63744.5|63768|63748|63763.5|63743.5|368
1639604100000|2021-12-15 21:35:00|63764.4|63744.4|63764.3|63744.3|63766.4|63746.4|63763.2|63743.2|492
1639604400000|2021-12-15 21:40:00|63764.5|63744.5|63764.7|63744.7|63766.8|63746.8|63762.8|63742.8|515
1639604700000|2021-12-15 21:45:00|63764.6|63744.6|63765.8|63745.8|63768.4|63748.4|63762.5|63742.5|138
1639605000000|2021-12-15 21:50:00|63766.6|63746.6|63764.1|63744.1|63767.5|63747.5|63763.7|63743.7|243
1639605300000|2021-12-15 21:55:00|63765.1|63745.1|63758.9|63738.9|63766.7|63746.7|63757.1|63737.1|232
1639605600000|2021-12-15 22:00:00|63761.3|63741.3|63752.4|63732.4|63762|63742|63748.6|63721.9|49
1639605900000|2021-12-15 22:05:00|63749.3|63729.3|63767.7|63721|63781.4|63732.3|63733.9|63711.6|155
1639606200000|2021-12-15 22:10:00|63783.6|63732.2|63801.5|63715.1|63805.2|63734.5|63737.2|63704.8|132
1639606500000|2021-12-15 22:15:00|63805.2|63714|63800.2|63727.7|63810.5|63733.6|63790.9|63700.7|167
1639606800000|2021-12-15 22:20:00|63797.1|63727.6|63800.4|63730|63807.5|63737.9|63788.9|63710|166
1639607100000|2021-12-15 22:25:00|63799|63730.7|63800.2|63725.8|63808.9|63734.4|63790.1|63710.1|205
1639607400000|2021-12-15 22:30:00|63801.3|63725.6|63795.6|63726.8|63801.3|63738.8|63774.6|63715.5|416
1639607700000|2021-12-15 22:35:00|63792.6|63728.7|63777|63717.3|63798.1|63733.2|63771.4|63714.6|525
1639608000000|2021-12-15 22:40:00|63775.6|63717.8|63786.9|63718.5|63795.9|63730.3|63762.8|63714.4|568
1639608300000|2021-12-15 22:45:00|63784.8|63722.2|63790.2|63721.9|63793.5|63729.9|63769|63716.2|562
1639608600000|2021-12-15 22:50:00|63792.5|63724.6|63785.6|63718.4|63794|63729.4|63772.9|63706.1|577
1639608900000|2021-12-15 22:55:00|63785.3|63719.2|63789.7|63718.8|63796.9|63728.7|63778.6|63715.5|276
1639609200000|2021-12-15 23:00:00|63784.4|63719.7|63792|63729|63799|63732.3|63783.3|63716.8|265
1639609500000|2021-12-15 23:05:00|63791|63728.2|63784.1|63722|63800.8|63732.7|63779.3|63713.2|395
1639609800000|2021-12-15 23:10:00|63784.5|63722.3|63751.1|63731.1|63792.1|63736.8|63749.6|63717.6|422
1639610100000|2021-12-15 23:15:00|63751.2|63731.2|63752.5|63732.5|63752.8|63732.8|63747.5|63727.5|322
1639610400000|2021-12-15 23:20:00|63752.2|63732.2|63747.5|63727.5|63753.5|63733.5|63746.8|63726.8|346
1639610700000|2021-12-15 23:25:00|63747.8|63727.8|63748.7|63728.7|63750.4|63730.4|63746.6|63726.6|324
1639611000000|2021-12-15 23:30:00|63749.2|63729.2|63746.9|63726.9|63749.7|63729.7|63744.5|63724.5|232
1639611300000|2021-12-15 23:35:00|63748.2|63728.2|63754.3|63734.3|63756.2|63736.2|63746.6|63726.6|268
1639611600000|2021-12-15 23:40:00|63754.2|63734.2|63749.9|63729.9|63754.3|63734.3|63746.9|63726.9|333
1639611900000|2021-12-15 23:45:00|63749.8|63729.8|63755.1|63735.1|63760.3|63740.3|63748.7|63728.7|524
1639612200000|2021-12-15 23:50:00|63755.5|63735.5|63760.2|63740.2|63760.9|63740.9|63753.7|63733.7|412
1639612500000|2021-12-15 23:55:00|63760.1|63740.1|63768.3|63748.3|63772.9|63752.9|63755.3|63735.3|414
1639612800000|2021-12-16 00:00:00|63768.4|63748.4|63776|63756|63777|63757|63765.4|63745.4|453
1639613100000|2021-12-16 00:05:00|63775.9|63755.9|63776.5|63756.5|63789.4|63769.4|63767.9|63747.9|629
1639613400000|2021-12-16 00:10:00|63776.2|63756.2|63775.1|63755.1|63779.4|63759.4|63767.8|63747.8|567
1639613700000|2021-12-16 00:15:00|63774.9|63754.9|63783.6|63763.6|63783.6|63763.6|63773.1|63753.1|473
1639614000000|2021-12-16 00:20:00|63783.3|63763.3|63783.6|63763.6|63788.9|63768.9|63776.7|63756.7|536
1639614300000|2021-12-16 00:25:00|63784.9|63764.9|63776.9|63756.9|63793.4|63773.4|63776.8|63756.8|637
1639614600000|2021-12-16 00:30:00|63777.1|63757.1|63774.7|63754.7|63786.1|63766.1|63772.7|63752.7|632
1639614900000|2021-12-16 00:35:00|63774.9|63754.9|63787.8|63767.8|63788.8|63768.8|63774.7|63754.7|633
1639615200000|2021-12-16 00:40:00|63787.9|63767.9|63790|63770|63792.3|63772.3|63782.6|63762.6|649
1639615500000|2021-12-16 00:45:00|63790.2|63770.2|63797.9|63777.9|63798.8|63778.8|63785.8|63765.8|575
1639615800000|2021-12-16 00:50:00|63797.3|63777.3|63790.1|63770.1|63801|63781|63784.7|63764.7|573
1639616100000|2021-12-16 00:55:00|63791.3|63771.3|63785|63765|63792.7|63772.7|63782|63762|644
1639616400000|2021-12-16 01:00:00|63784.8|63764.8|63780.6|63760.6|63785.2|63765.2|63740.1|63720.1|788
1639616700000|2021-12-16 01:05:00|63780.7|63760.7|63777.7|63757.7|63786.5|63766.5|63773.7|63753.7|598
1639617000000|2021-12-16 01:10:00|63777.8|63757.8|63774.4|63754.4|63781.2|63761.2|63767.2|63750.7|620
1639617300000|2021-12-16 01:15:00|63774.6|63754.6|63775|63755|63775.9|63755.9|63765.3|63745.3|682
1639617600000|2021-12-16 01:20:00|63774.9|63754.9|63764.2|63744.2|63775.1|63756.7|63757.8|63743.4|753
1639617900000|2021-12-16 01:25:00|63764.5|63744.5|63767.8|63747.8|63770.3|63755.6|63757.9|63742.4|713
1639618200000|2021-12-16 01:30:00|63767.7|63747.7|63765.4|63755.4|63771|63756.1|63760.4|63744.8|781
1639618500000|2021-12-16 01:35:00|63765.3|63755.3|63769.7|63759.7|63776.3|63762.1|63762.2|63746.5|687
1639618800000|2021-12-16 01:40:00|63769.5|63759.5|63760.2|63750.2|63775.2|63761|63758.9|63744.6|667
1639619100000|2021-12-16 01:45:00|63761.1|63751.1|63757.6|63737.6|63771.5|63756.1|63750.7|63735.3|770
1639619400000|2021-12-16 01:50:00|63757.5|63737.5|63753.6|63733.6|63768|63752.7|63748.2|63732.9|734
1639619700000|2021-12-16 01:55:00|63753.7|63733.7|63742.3|63722.3|63758.7|63739.9|63739.5|63719.5|754
1639620000000|2021-12-16 02:00:00|63742.5|63722.5|63741.7|63721.7|63748.2|63729.9|63729.1|63715.7|780
1639620300000|2021-12-16 02:05:00|63736.8|63726.8|63736.4|63726.4|63750.1|63733.9|63735.7|63721.9|582
1639620600000|2021-12-16 02:10:00|63736.5|63726.5|63721.2|63711.2|63737.9|63727.9|63720.3|63705.6|586
1639620900000|2021-12-16 02:15:00|63726.1|63706.1|63722|63712|63728.2|63714.8|63717.3|63704.8|616
1639621200000|2021-12-16 02:20:00|63721.9|63711.9|63719.6|63709.6|63730.8|63716|63716.2|63701.8|585
1639621500000|2021-12-16 02:25:00|63719.8|63709.8|63729.5|63709.5|63734.8|63718.2|63714.4|63700.4|585
1639621800000|2021-12-16 02:30:00|63729.6|63709.6|63737.4|63727.4|63739.8|63728|63724.8|63709.5|654
1639622100000|2021-12-16 02:35:00|63736.7|63726.7|63742.5|63732.5|63752.6|63736.6|63735|63720.2|670
1639622400000|2021-12-16 02:40:00|63742.7|63732.7|63742.7|63732.7|63749.3|63739.3|63740.6|63724|464
1639622700000|2021-12-16 02:45:00|63742.5|63732.5|63746.7|63726.7|63754.5|63738.5|63738.8|63723.6|537
1639623000000|2021-12-16 02:50:00|63746.6|63726.6|63735.7|63715.7|63746.9|63731.6|63726|63707.6|519
1639623300000|2021-12-16 02:55:00|63735.6|63715.6|63749.8|63739.8|63755.6|63741|63733.4|63715.5|714
1639623600000|2021-12-16 03:00:00|63749.9|63739.9|63746.2|63726.2|63759.7|63742.9|63739.8|63719.8|645
1639623900000|2021-12-16 03:05:00|63746|63726|63742.2|63732.2|63748.5|63733.4|63738.5|63723.6|489
1639624200000|2021-12-16 03:10:00|63742.1|63732.1|63750.2|63740.2|63753.7|63741|63738.7|63723.8|433
1639624500000|2021-12-16 03:15:00|63750.1|63740.1|63748.9|63738.9|63763.2|63748.3|63748.1|63728.5|604
1639624800000|2021-12-16 03:20:00|63748.8|63738.8|63748.1|63738.1|63755.4|63740.6|63745.7|63730.7|458
1639625100000|2021-12-16 03:25:00|63748.2|63738.2|63748|63738|63757.5|63742.9|63747.1|63733|430
1639625400000|2021-12-16 03:30:00|63748.1|63738.1|63742.5|63732.5|63752.9|63738.3|63738.8|63724.4|478
1639625700000|2021-12-16 03:35:00|63742.4|63732.4|63741.5|63731.5|63747.1|63732.8|63739.3|63725.4|310
1639626000000|2021-12-16 03:40:00|63741.4|63731.4|63748.1|63728.1|63748.3|63733.8|63741|63725.7|352
1639626300000|2021-12-16 03:45:00|63743|63733|63750.4|63730.4|63756.5|63736.5|63742.4|63727.4|400
1639626600000|2021-12-16 03:50:00|63750.7|63730.7|63750.1|63730.1|63752.4|63739.1|63742.8|63728.4|450
1639626900000|2021-12-16 03:55:00|63749.8|63729.8|63745|63735|63751.4|63735.8|63741|63729.6|371
1639627200000|2021-12-16 04:00:00|63745.1|63735.1|63748.8|63728.8|63749.5|63735.1|63741.6|63728.5|349
1639627500000|2021-12-16 04:05:00|63748.9|63728.9|63748.3|63728.3|63752.3|63736.4|63741.8|63727.7|412
1639627800000|2021-12-16 04:10:00|63748.4|63728.4|63751.4|63731.4|63754.3|63738.8|63743.2|63727.9|362
1639628100000|2021-12-16 04:15:00|63751.3|63731.3|63750|63730|63751.9|63737.1|63740.4|63727.3|330
1639628400000|2021-12-16 04:20:00|63750.1|63730.1|63750.5|63730.5|63750.9|63735.7|63744.7|63728.7|242
1639628700000|2021-12-16 04:25:00|63750.6|63730.6|63751.2|63731.2|63752.9|63737.2|63745|63730.2|292
1639629000000|2021-12-16 04:30:00|63751.1|63731.1|63749.4|63729.4|63752.9|63737.9|63743.8|63728.8|276
1639629300000|2021-12-16 04:35:00|63744.6|63734.6|63742.6|63732.6|63749.5|63734.8|63741.9|63727.5|181
1639629600000|2021-12-16 04:40:00|63747.4|63727.4|63744.4|63734.4|63748.1|63734.7|63741.9|63726.9|298
1639629900000|2021-12-16 04:45:00|63744.3|63734.3|63753.2|63733.2|63754.4|63739.1|63744.1|63731.4|319
1639630200000|2021-12-16 04:50:00|63753.4|63733.4|63744.5|63734.5|63754.5|63739|63744.1|63730.6|317
1639630500000|2021-12-16 04:55:00|63744.1|63734.1|63749.9|63729.9|63750.9|63736.1|63742.3|63727.5|467
1639630800000|2021-12-16 05:00:00|63750|63730|63745.6|63735.6|63752.5|63737.6|63744|63729.3|406
1639631100000|2021-12-16 05:05:00|63745.5|63735.5|63748.7|63738.7|63753.7|63738.8|63744.2|63728.8|434
1639631400000|2021-12-16 05:10:00|63748.9|63738.9|63751.2|63741.2|63756.4|63741.2|63747.3|63733.1|383
1639631700000|2021-12-16 05:15:00|63751.1|63741.1|63761.6|63741.6|63761.6|63745.1|63749.7|63735.4|398
1639632000000|2021-12-16 05:20:00|63761.5|63741.5|63757.7|63737.7|63761.9|63741.9|63750.7|63735.9|331
1639632300000|2021-12-16 05:25:00|63757.6|63737.6|63759.1|63739.1|63760.9|63745|63752.2|63737.2|365
1639632600000|2021-12-16 05:30:00|63758.8|63738.8|63759.6|63749.6|63765.6|63750.7|63755.1|63737.8|478
1639632900000|2021-12-16 05:35:00|63759.8|63749.8|63761|63741|63764.8|63749.8|63755.7|63740.5|411
1639633200000|2021-12-16 05:40:00|63760.9|63740.9|63753.1|63743.1|63762.1|63750.9|63752.5|63738.4|440
1639633500000|2021-12-16 05:45:00|63752.9|63742.9|63749|63739|63758.5|63743.4|63747.7|63736.7|385
1639633800000|2021-12-16 05:50:00|63748.8|63738.8|63747.2|63737.2|63752|63739.3|63744.9|63730.2|381
1639634100000|2021-12-16 05:55:00|63747.3|63737.3|63751.4|63731.4|63760.5|63745.5|63745.6|63730.5|539
1639634400000|2021-12-16 06:00:00|63750.3|63730.3|63743.8|63733.8|63752.2|63738.6|63741.4|63726.9|578
1639634700000|2021-12-16 06:05:00|63743.9|63733.9|63743.2|63733.2|63747.2|63735.6|63740.4|63727.2|480
1639635000000|2021-12-16 06:10:00|63743.4|63733.4|63742.2|63732.2|63749.4|63735.8|63741.5|63727.8|426
1639635300000|2021-12-16 06:15:00|63742.3|63732.3|63750.1|63740.1|63755.2|63740.6|63741.5|63728.6|345
1639635600000|2021-12-16 06:20:00|63750|63740|63743.7|63733.7|63755.3|63740.3|63743.5|63730.3|350
1639635900000|2021-12-16 06:25:00|63743.5|63733.5|63740.4|63730.4|63748.5|63735.4|63739|63724.4|365
1639636200000|2021-12-16 06:30:00|63740.3|63730.3|63735.7|63725.7|63741.9|63730.9|63732|63718.1|479
1639636500000|2021-12-16 06:35:00|63735.6|63725.6|63737.4|63727.4|63738.9|63728.9|63734.9|63724.9|329
1639636800000|2021-12-16 06:40:00|63737.5|63727.5|63743|63733|63750|63734.8|63737.2|63724.9|397
1639637100000|2021-12-16 06:45:00|63742.9|63732.9|63741.6|63731.6|63749|63733.9|63739.3|63724.3|373
1639637400000|2021-12-16 06:50:00|63741.5|63731.5|63729.2|63719.2|63741.8|63731.8|63729.1|63719.1|365
1639637700000|2021-12-16 06:55:00|63729.5|63719.5|63733.5|63713.5|63743.1|63729.1|63727.6|63713.1|666
1639638000000|2021-12-16 07:00:00|63733.1|63713.1|63731.3|63721.3|63742.3|63727.3|63728.5|63712.5|601
1639638300000|2021-12-16 07:05:00|63731.4|63721.4|63727.8|63717.8|63734.3|63722.3|63726|63713.9|546
1639638600000|2021-12-16 07:10:00|63727.6|63717.6|63726.3|63716.3|63731.1|63721.1|63722.3|63712.3|496
1639638900000|2021-12-16 07:15:00|63726.5|63716.5|63732.1|63722.1|63732.3|63722.3|63722|63710.7|510
1639639200000|2021-12-16 07:20:00|63731.6|63721.6|63731.1|63721.1|63739.6|63724.9|63726.1|63715.5|505
1639639500000|2021-12-16 07:25:00|63731|63721|63750|63730|63751|63736.4|63730.8|63720.8|594
1639639800000|2021-12-16 07:30:00|63749.9|63729.9|63741.9|63731.9|63749.9|63735.9|63738.7|63723.8|459
1639640100000|2021-12-16 07:35:00|63741.7|63731.7|63729.4|63719.4|63742.6|63732.6|63722|63712|528
1639640400000|2021-12-16 07:40:00|63729.5|63719.5|63729.5|63719.5|63732.7|63722.7|63728.1|63718.1|491
1639640700000|2021-12-16 07:45:00|63729.6|63719.6|63728.1|63718.1|63732.7|63722.7|63727.1|63717.1|533
1639641000000|2021-12-16 07:50:00|63728|63718|63728|63718|63731.8|63721.8|63726|63716|504
1639641300000|2021-12-16 07:55:00|63727.6|63717.6|63728|63718|63729.5|63718.1|63720.5|63707.4|604
1639641600000|2021-12-16 08:00:00|63733.1|63713.1|63733.5|63723.5|63738.6|63724.5|63723.4|63710.2|713
1639641900000|2021-12-16 08:05:00|63733.7|63723.7|63732|63722|63738.6|63724.6|63727.4|63712.8|527
1639642200000|2021-12-16 08:10:00|63737.9|63717.9|63747.1|63727.1|63747.6|63732.7|63729.4|63714.5|582
1639642500000|2021-12-16 08:15:00|63747.2|63727.2|63738.9|63728.9|63749.9|63734.7|63735.9|63724.5|528
1639642800000|2021-12-16 08:20:00|63738.7|63728.7|63741.1|63731.1|63745.8|63734.2|63731.4|63721.4|601
1639643100000|2021-12-16 08:25:00|63740.8|63730.8|63756.7|63736.7|63757.2|63742|63739.3|63724.3|504
1639643400000|2021-12-16 08:30:00|63756.8|63736.8|63746.9|63726.9|63758.4|63741.5|63740.4|63726.6|611
1639643700000|2021-12-16 08:35:00|63746.4|63726.4|63734.6|63724.6|63746.6|63732.4|63733.1|63719|462
1639644000000|2021-12-16 08:40:00|63734.5|63724.5|63735.5|63725.5|63742.4|63728.4|63734|63719.9|462
1639644300000|2021-12-16 08:45:00|63735.6|63725.6|63731.9|63721.9|63740.8|63725.9|63729.6|63719.6|346
1639644600000|2021-12-16 08:50:00|63732|63722|63735.4|63715.4|63745.5|63729.7|63728.9|63714.7|560
1639644900000|2021-12-16 08:55:00|63735.5|63715.5|63730.6|63720.6|63737.6|63722.4|63728.6|63713.3|410
1639645200000|2021-12-16 09:00:00|63730.4|63720.4|63742.1|63732.1|63743.4|63732.1|63730.4|63717|448
1639645500000|2021-12-16 09:05:00|63742.2|63732.2|63742.4|63732.4|63765.9|63751|63735.7|63724.5|693
1639645800000|2021-12-16 09:10:00|63742.3|63732.3|63741|63731|63748.1|63734.3|63734.3|63719.4|638
1639646100000|2021-12-16 09:15:00|63740.9|63730.9|63736.5|63726.5|63743.8|63732.4|63732.3|63716.9|630
1639646400000|2021-12-16 09:20:00|63736.4|63726.4|63744.6|63734.6|63750.1|63735|63736.4|63723|492
1639646700000|2021-12-16 09:25:00|63744.5|63734.5|63750.5|63740.5|63757.7|63743.2|63743.5|63730.7|451
1639647000000|2021-12-16 09:30:00|63750.7|63740.7|63752.4|63742.4|63758.2|63743.8|63745.7|63733.4|542
1639647300000|2021-12-16 09:35:00|63752.3|63742.3|63771.6|63761.6|63777|63761.7|63752.1|63738|574
1639647600000|2021-12-16 09:40:00|63771.7|63761.7|63760.6|63740.6|63778.1|63763.6|63752|63737.1|612
1639647900000|2021-12-16 09:45:00|63760.5|63740.5|63759.9|63749.9|63766.8|63755.9|63755.4|63740.5|534
1639648200000|2021-12-16 09:50:00|63760|63750|63762.8|63752.8|63777.1|63762.5|63753.6|63742.6|529
1639648500000|2021-12-16 09:55:00|63763|63753|63776.4|63766.4|63790.6|63775.5|63761.8|63751.8|547
1639648800000|2021-12-16 10:00:00|63776.5|63766.5|63790|63770|63795.5|63782.9|63773|63754.1|548
1639649100000|2021-12-16 10:05:00|63790.2|63770.2|63779|63759|63794.1|63777.3|63778.5|63758.5|649
1639649400000|2021-12-16 10:10:00|63779.1|63759.1|63771.8|63751.8|63781.9|63766.3|63766|63750.7|488
1639649700000|2021-12-16 10:15:00|63771.7|63751.7|63775.9|63755.9|63790.8|63775.1|63766.7|63751.5|472
1639650000000|2021-12-16 10:20:00|63776|63756|63772.7|63752.7|63780.6|63760.6|63769.2|63752.5|331
1639650300000|2021-12-16 10:25:00|63772.3|63752.3|63771.4|63761.4|63778.7|63764|63750.9|63730.9|627
1639650600000|2021-12-16 10:30:00|63771.5|63761.5|63772|63762|63784.9|63772.6|63767.3|63755.9|621
1639650900000|2021-12-16 10:35:00|63772.5|63762.5|63780.4|63760.4|63783.4|63767.6|63766.8|63751.8|469
1639651200000|2021-12-16 10:40:00|63776|63766|63778.9|63768.9|63786.3|63772.1|63774.9|63761.1|367
1639651500000|2021-12-16 10:45:00|63779.1|63769.1|63775.2|63765.2|63788.5|63774.4|63771|63755.6|499
1639651800000|2021-12-16 10:50:00|63775.3|63765.3|63779.8|63759.8|63783.6|63768.7|63772.3|63757.7|454
1639652100000|2021-12-16 10:55:00|63779.7|63759.7|63776|63766|63785.4|63775.4|63774.3|63759.2|487
1639652400000|2021-12-16 11:00:00|63775.9|63765.9|63783.1|63773.1|63788|63777|63774.8|63763.3|567
1639652700000|2021-12-16 11:05:00|63783|63773|63788.6|63768.6|63795.1|63780.1|63782.9|63767.9|524
1639653000000|2021-12-16 11:10:00|63788.7|63768.7|63778.9|63758.9|63789.6|63774.4|63778.7|63758.7|379
1639653300000|2021-12-16 11:15:00|63778.8|63758.8|63755.6|63745.6|63780.6|63765.6|63752.4|63736.8|535
1639653600000|2021-12-16 11:20:00|63755.5|63745.5|63761.9|63741.9|63771.7|63757.3|63754.9|63740.2|457
1639653900000|2021-12-16 11:25:00|63761.8|63741.8|63754|63744|63762.9|63748.4|63753.9|63739.4|329
1639654200000|2021-12-16 11:30:00|63754.7|63744.7|63763.3|63753.3|63770.2|63755.8|63754.3|63741.5|460
1639654500000|2021-12-16 11:35:00|63763.6|63753.6|63769.2|63759.2|63776.7|63762.1|63763.4|63752.4|374
1639654800000|2021-12-16 11:40:00|63769.3|63759.3|63775.2|63755.2|63776.7|63762.3|63767.3|63751.9|447
1639655100000|2021-12-16 11:45:00|63775.4|63755.4|63774|63754|63776.7|63761.8|63767|63751.5|480
1639655400000|2021-12-16 11:50:00|63773.9|63753.9|63770.2|63750.2|63775.7|63760.7|63761.9|63746.7|487
1639655700000|2021-12-16 11:55:00|63770.1|63750.1|63765.9|63745.9|63773.1|63753.1|63765|63745|444
1639656000000|2021-12-16 12:00:00|63765.6|63745.6|63768.5|63748.5|63776|63756|63757.8|63737.8|957
1639656300000|2021-12-16 12:05:00|63768.4|63748.4|63767|63757|63776.7|63762|63763.5|63746.7|798
1639656600000|2021-12-16 12:10:00|63767.1|63757.1|63766.5|63756.5|63775.2|63761.1|63758.9|63745.2|600
1639656900000|2021-12-16 12:15:00|63766.6|63756.6|63770.5|63750.5|63774.3|63759.3|63762.9|63748.2|651
1639657200000|2021-12-16 12:20:00|63770.4|63750.4|63755.3|63745.3|63772.8|63758.1|63753.5|63738.3|662
1639657500000|2021-12-16 12:25:00|63755.4|63745.4|63759.7|63749.7|63766.5|63751.3|63753|63738.7|638
1639657800000|2021-12-16 12:30:00|63759.8|63749.8|63765.8|63755.8|63771|63756.3|63759.2|63745|532
1639658100000|2021-12-16 12:35:00|63766.2|63756.2|63772.6|63752.6|63775.4|63761.8|63765.1|63750.8|518
1639658400000|2021-12-16 12:40:00|63772.5|63752.5|63775.9|63755.9|63778.9|63761.8|63766|63746|486
1639658700000|2021-12-16 12:45:00|63775.6|63755.6|63762.7|63742.7|63776.4|63756.4|63759.1|63739.1|734
1639659000000|2021-12-16 12:50:00|63762.2|63742.2|63757.7|63737.7|63769.5|63749.5|63747.8|63731.7|786
1639659300000|2021-12-16 12:55:00|63757.6|63737.6|63767.4|63747.4|63771|63756|63751.7|63736.5|726
1639659600000|2021-12-16 13:00:00|63766.8|63746.8|63740.8|63730.8|63767.1|63751.5|63740.8|63730.2|880
1639659900000|2021-12-16 13:05:00|63741.7|63731.7|63741.2|63731.2|63757.4|63741.9|63734.8|63720.2|784
1639660200000|2021-12-16 13:10:00|63741|63731|63741.2|63731.2|63747.9|63732.8|63738.3|63724.2|660
1639660500000|2021-12-16 13:15:00|63741.3|63731.3|63744.2|63724.2|63748|63733.8|63737.7|63723.1|602
1639660800000|2021-12-16 13:20:00|63744|63724|63736.5|63726.5|63745.5|63731.6|63731.9|63717.9|646
1639661100000|2021-12-16 13:25:00|63736.7|63726.7|63759.5|63739.5|63759.5|63739.5|63730.5|63715.9|694
1639661400000|2021-12-16 13:30:00|63759.3|63739.3|63758.3|63738.3|63762.2|63747.4|63751|63734|785
1639661700000|2021-12-16 13:35:00|63758.9|63738.9|63755.5|63745.5|63761|63746.2|63747.4|63731.7|738
1639662000000|2021-12-16 13:40:00|63755.7|63745.7|63760.4|63750.4|63764.6|63751.2|63754.4|63742.8|636
1639662300000|2021-12-16 13:45:00|63760.5|63750.5|63758.2|63738.2|63771|63752.6|63751.8|63736.9|820
1639662600000|2021-12-16 13:50:00|63758.9|63738.9|63755.5|63735.5|63759.8|63742.2|63746.3|63730.3|726
1639662900000|2021-12-16 13:55:00|63756.1|63736.1|63766.1|63746.1|63769.9|63755|63747|63731.7|734
1639663200000|2021-12-16 14:00:00|63765.9|63745.9|63779.5|63759.5|63787.6|63767.6|63760.7|63745.9|849
1639663500000|2021-12-16 14:05:00|63779.4|63759.4|63774.2|63754.2|63781.8|63766.6|63765|63749.7|787
1639663800000|2021-12-16 14:10:00|63773.9|63753.9|63773.7|63753.7|63778.6|63762.6|63768.9|63751.4|611
1639664100000|2021-12-16 14:15:00|63773.8|63753.8|63787.4|63767.4|63790.3|63775.9|63769.9|63753.4|702
1639664400000|2021-12-16 14:20:00|63787|63767|63777.8|63767.8|63790.3|63776.3|63776.2|63760.5|701
1639664700000|2021-12-16 14:25:00|63777.9|63767.9|63778|63768|63784.5|63770.9|63775.9|63760.4|666
1639665000000|2021-12-16 14:30:00|63777.7|63767.7|63776.4|63756.4|63784.4|63770|63771.3|63756.2|824
1639665300000|2021-12-16 14:35:00|63771.4|63761.4|63789.6|63769.6|63790.8|63775.7|63767.8|63749.5|689
1639665600000|2021-12-16 14:40:00|63789.3|63769.3|63793.2|63773.2|63797.2|63781.4|63783.9|63767.7|720
1639665900000|2021-12-16 14:45:00|63791.3|63771.3|63783.4|63763.4|63795.1|63778.4|63780.8|63760.8|832
1639666200000|2021-12-16 14:50:00|63783.8|63763.8|63786.5|63766.5|63789.9|63772|63781.4|63762.6|677
1639666500000|2021-12-16 14:55:00|63786.6|63766.6|63798.6|63778.6|63798.6|63783.7|63779.4|63761.6|761
1639666800000|2021-12-16 15:00:00|63798.2|63778.2|63801.9|63781.9|63803.7|63788.1|63788.8|63774.5|815
1639667100000|2021-12-16 15:05:00|63802|63782|63805.9|63785.9|63806.4|63791.6|63796.6|63778.8|767
1639667400000|2021-12-16 15:10:00|63806|63786|63795.2|63785.2|63806.8|63791.8|63794.7|63779.4|671
1639667700000|2021-12-16 15:15:00|63795.8|63785.8|63795.9|63785.9|63804.5|63789.8|63791.8|63777.1|732
1639668000000|2021-12-16 15:20:00|63795.6|63785.6|63800.5|63790.5|63812.4|63796.6|63795.6|63781.4|731
1639668300000|2021-12-16 15:25:00|63800.9|63790.9|63794.5|63774.5|63804.1|63791.7|63787.1|63772.1|606
1639668600000|2021-12-16 15:30:00|63794.6|63774.6|63795.1|63775.1|63797.9|63784.1|63778.5|63763.5|633
1639668900000|2021-12-16 15:35:00|63789.9|63779.9|63799.6|63779.6|63802.5|63787.9|63786.6|63770.9|708
1639669200000|2021-12-16 15:40:00|63799.5|63779.5|63790|63770|63800.4|63782.4|63781.6|63766.5|611
1639669500000|2021-12-16 15:45:00|63789.5|63769.5|63789.8|63769.8|63791.2|63775|63780.7|63765|625
1639669800000|2021-12-16 15:50:00|63789.9|63769.9|63797.2|63787.2|63807.9|63789.7|63787.3|63769.8|568
1639670100000|2021-12-16 15:55:00|63796.8|63786.8|63801|63781|63809.6|63794.6|63794.4|63778.5|645
1639670400000|2021-12-16 16:00:00|63800.7|63780.7|63795.7|63785.7|63806.2|63789.3|63793.1|63777.7|635
1639670700000|2021-12-16 16:05:00|63795.6|63785.6|63788.4|63778.4|63799.7|63785.7|63787|63772.6|602
1639671000000|2021-12-16 16:10:00|63789|63779|63799.5|63779.5|63802.9|63787.4|63788.3|63774|578
1639671300000|2021-12-16 16:15:00|63799.4|63779.4|63805.2|63785.2|63809.6|63793.2|63792.7|63777.6|554
1639671600000|2021-12-16 16:20:00|63805.3|63785.3|63784.7|63774.7|63805.3|63785.3|63783.3|63768.5|604
1639671900000|2021-12-16 16:25:00|63784.6|63774.6|63785.1|63765.1|63790.3|63774.8|63780.4|63764.9|560
1639672200000|2021-12-16 16:30:00|63785.2|63765.2|63786.7|63766.7|63789.2|63773.4|63778|63762.8|550
1639672500000|2021-12-16 16:35:00|63786.5|63766.5|63785.5|63765.5|63790.1|63775.1|63780.2|63764.7|516
1639672800000|2021-12-16 16:40:00|63785.4|63765.4|63777.9|63767.9|63785.6|63770.7|63771.8|63756.9|507
1639673100000|2021-12-16 16:45:00|63778.2|63768.2|63781.1|63761.1|63785.7|63770.4|63772.9|63757.9|489
1639673400000|2021-12-16 16:50:00|63781.3|63761.3|63776.2|63756.2|63782.5|63767.6|63771.5|63754.9|426
1639673700000|2021-12-16 16:55:00|63776|63756|63777.8|63757.8|63785.1|63769.7|63772.1|63755.7|511
1639674000000|2021-12-16 17:00:00|63777.2|63757.2|63786.5|63766.5|63786.7|63766.7|63775.1|63755.1|417
1639674300000|2021-12-16 17:05:00|63786.6|63766.6|63795|63775|63796.2|63781.3|63782.3|63765.9|531
1639674600000|2021-12-16 17:10:00|63794.9|63774.9|63794.6|63774.6|63795.6|63780|63788.6|63771.7|339
1639674900000|2021-12-16 17:15:00|63795.1|63775.1|63795.6|63775.6|63802.4|63782.4|63791.1|63774.2|430
1639675200000|2021-12-16 17:20:00|63795.7|63775.7|63788.9|63778.9|63795.7|63778.9|63786.3|63770.9|349
1639675500000|2021-12-16 17:25:00|63788.8|63778.8|63799.6|63779.6|63802.5|63787|63788.6|63773.4|466
1639675800000|2021-12-16 17:30:00|63799.5|63779.5|63793.9|63773.9|63800.1|63785.2|63790.2|63773.8|461
1639676100000|2021-12-16 17:35:00|63794.1|63774.1|63797|63777|63802.5|63787.4|63789.9|63773.7|484
1639676400000|2021-12-16 17:40:00|63797.1|63777.1|63790.6|63770.6|63797.6|63781|63784.6|63769|402
1639676700000|2021-12-16 17:45:00|63790.5|63770.5|63794.6|63774.6|63799.5|63780.6|63784.5|63768.7|473
1639677000000|2021-12-16 17:50:00|63794.9|63774.9|63795.7|63775.7|63796.4|63779|63788.4|63771.7|361
1639677300000|2021-12-16 17:55:00|63795.8|63775.8|63798.1|63778.1|63798.4|63783.1|63792.1|63775.4|327
1639677600000|2021-12-16 18:00:00|63798.4|63778.4|63798.9|63778.9|63800.3|63783.6|63792.2|63776.1|462
1639677900000|2021-12-16 18:05:00|63798.8|63778.8|63794.1|63774.1|63800.7|63785.4|63793.7|63773.7|452
1639678200000|2021-12-16 18:10:00|63794.2|63774.2|63798.4|63778.4|63798.9|63778.9|63787|63771.4|413
1639678500000|2021-12-16 18:15:00|63798.9|63778.9|63796.3|63776.3|63800.5|63782.9|63791.2|63775.7|399
1639678800000|2021-12-16 18:20:00|63796.4|63776.4|63790.7|63780.7|63797.9|63782.1|63790.7|63775.4|299
1639679100000|2021-12-16 18:25:00|63790.9|63780.9|63802.9|63782.9|63804.9|63788.4|63790.9|63775.4|406
1639679400000|2021-12-16 18:30:00|63803.3|63783.3|63802.4|63782.4|63804|63785.6|63794.2|63778.1|515
1639679700000|2021-12-16 18:35:00|63802.1|63782.1|63802|63782|63803.3|63787.3|63796.6|63780.9|377
1639680000000|2021-12-16 18:40:00|63802.1|63782.1|63800.3|63780.3|63802.8|63782.8|63799.9|63779.9|377
1639680300000|2021-12-16 18:45:00|63800.4|63780.4|63794.7|63784.7|63802.2|63785.5|63794.7|63778.7|339
1639680600000|2021-12-16 18:50:00|63794.8|63784.8|63810.7|63790.7|63811.1|63794.6|63794.6|63783.8|425
1639680900000|2021-12-16 18:55:00|63810.6|63790.6|63814|63794|63814.8|63799|63803.7|63788.4|382
1639681200000|2021-12-16 19:00:00|63814.1|63794.1|63809.1|63789.1|63814.1|63796|63803|63787.4|484
1639681500000|2021-12-16 19:05:00|63809.2|63789.2|63812.2|63792.2|63812.7|63796.5|63804.1|63788|411
1639681800000|2021-12-16 19:10:00|63812.1|63792.1|63812.1|63802.1|63819.1|63802.9|63811.6|63792.1|330
1639682100000|2021-12-16 19:15:00|63812.2|63802.2|63814.2|63794.2|63818.8|63802.5|63808.7|63793.4|396
1639682400000|2021-12-16 19:20:00|63814.3|63794.3|63814.8|63794.8|63815.4|63795.4|63813.3|63793.3|356
1639682700000|2021-12-16 19:25:00|63814.7|63794.7|63815.2|63795.2|63815.4|63795.4|63813.6|63793.6|303
1639683000000|2021-12-16 19:30:00|63814.8|63794.8|63814|63794|63815.5|63797.7|63807.4|63792|367
1639683300000|2021-12-16 19:35:00|63813.9|63793.9|63808.1|63788.1|63815.1|63795.1|63803.7|63787.7|346
1639683600000|2021-12-16 19:40:00|63808|63788|63812.1|63792.1|63812.3|63797.3|63805.2|63786.4|344
1639683900000|2021-12-16 19:45:00|63812.2|63792.2|63814.8|63794.8|63816.3|63801.3|63808.8|63791.6|305
1639684200000|2021-12-16 19:50:00|63814.9|63794.9|63816.3|63796.3|63817.1|63800.3|63810.1|63794|340
1639684500000|2021-12-16 19:55:00|63816.1|63796.1|63814.3|63794.3|63816.5|63800.3|63809.1|63794.1|280
1639684800000|2021-12-16 20:00:00|63814.4|63794.4|63814.4|63794.4|63817.3|63797.3|63813.9|63793.9|342
1639685100000|2021-12-16 20:05:00|63814.5|63794.5|63819.1|63799.1|63819.1|63803.5|63813.3|63794.3|257
1639685400000|2021-12-16 20:10:00|63819|63799|63818.3|63798.3|63819.1|63799.1|63816.3|63796.3|297
1639685700000|2021-12-16 20:15:00|63817.8|63797.8|63817.4|63797.4|63818.9|63803.2|63812.4|63793.9|359
1639686000000|2021-12-16 20:20:00|63817.5|63797.5|63811.1|63791.1|63817.8|63797.8|63806.2|63790.4|257
1639686300000|2021-12-16 20:25:00|63811|63791|63810|63790|63812.3|63792.3|63807.8|63787.8|331
1639686600000|2021-12-16 20:30:00|63810.1|63790.1|63809.9|63789.9|63812.3|63792.3|63807.8|63787.8|388
1639686900000|2021-12-16 20:35:00|63809.8|63789.8|63802.6|63782.6|63811|63791|63802.3|63782.3|387
1639687200000|2021-12-16 20:40:00|63802.7|63782.7|63807.7|63787.7|63808.2|63788.2|63802.3|63782.3|340
1639687500000|2021-12-16 20:45:00|63807.6|63787.6|63807.1|63787.1|63807.6|63787.6|63801.6|63781.6|445
1639687800000|2021-12-16 20:50:00|63806.9|63786.9|63808|63788|63808.2|63788.2|63802.2|63782.2|370
1639688100000|2021-12-16 20:55:00|63807.9|63787.9|63808.1|63788.1|63810.4|63790.4|63805|63785|374
1639688400000|2021-12-16 21:00:00|63808.3|63788.3|63804.1|63784.1|63809.5|63789.5|63803.8|63783.8|405
1639688700000|2021-12-16 21:05:00|63804.2|63784.2|63801.3|63781.3|63804.3|63784.3|63800.5|63780.5|219
1639689000000|2021-12-16 21:10:00|63801.4|63781.4|63802.9|63782.9|63804.9|63784.9|63800.7|63780.7|278
1639689300000|2021-12-16 21:15:00|63802.8|63782.8|63802.1|63782.1|63803.4|63783.4|63801.7|63781.7|171
1639689600000|2021-12-16 21:20:00|63802.3|63782.3|63802.3|63782.3|63803.3|63783.3|63800.1|63780.1|156
1639689900000|2021-12-16 21:25:00|63802.2|63782.2|63809.7|63789.7|63811.4|63791.4|63800.9|63780.9|227
1639690200000|2021-12-16 21:30:00|63809.8|63789.8|63811|63791|63813|63793|63807.4|63787.4|301
1639690500000|2021-12-16 21:35:00|63811.1|63791.1|63814.9|63794.9|63814.9|63794.9|63810.8|63790.8|224
1639690800000|2021-12-16 21:40:00|63814.6|63794.6|63814.9|63794.9|63817.2|63797.2|63814|63794|144
1639691100000|2021-12-16 21:45:00|63816|63796|63815.6|63795.6|63818.4|63798.4|63813.8|63793.8|226
1639691400000|2021-12-16 21:50:00|63815.3|63795.3|63815|63795|63820.7|63798.9|63814.5|63789.5|193
1639691700000|2021-12-16 21:55:00|63816.6|63796.6|63815.7|63795.7|63822.1|63802.1|63815|63795|265
1639692000000|2021-12-16 22:00:00|63809.7|63789.7|63829.7|63770.1|63829.7|63791.4|63808.5|63770.1|78
1639692300000|2021-12-16 22:05:00|63829.4|63769.5|63805.3|63785.3|63830.8|63792|63800.6|63767.3|128
1639692600000|2021-12-16 22:10:00|63812.8|63778.5|63819.6|63780.2|63819.7|63787.6|63801.9|63774.4|204
1639692900000|2021-12-16 22:15:00|63818|63779.2|63810.6|63780.6|63820.7|63788.1|63803.1|63772.4|186
1639693200000|2021-12-16 22:20:00|63814.3|63779.6|63804.7|63784.7|63821.1|63788.7|63804.5|63773.3|150
1639693500000|2021-12-16 22:25:00|63809.2|63778.8|63812.2|63778.5|63812.4|63788|63803.8|63773.8|113
1639693800000|2021-12-16 22:30:00|63812.4|63779.2|63808.4|63788.4|63819.9|63790.4|63803.4|63778.8|186
1639694100000|2021-12-16 22:35:00|63806.8|63786.8|63805.5|63785.5|63819.2|63790.1|63805.4|63778.8|157
1639694400000|2021-12-16 22:40:00|63817.5|63785.8|63808.1|63788.1|63819.3|63789.8|63805.2|63778.8|111
1639694700000|2021-12-16 22:45:00|63809.6|63789.6|63816.1|63783.3|63821.4|63790.1|63805.3|63779|170
1639695000000|2021-12-16 22:50:00|63814.5|63782.1|63806.1|63786.1|63822.1|63788.9|63805.7|63776.8|168
1639695300000|2021-12-16 22:55:00|63814.6|63781.4|63813.8|63780.8|63819.4|63788.2|63803|63777.3|158
1639695600000|2021-12-16 23:00:00|63815.5|63777.5|63809.1|63789.1|63816.6|63791.3|63806.1|63777.5|225
1639695900000|2021-12-16 23:05:00|63808.5|63788.5|63810|63790|63816.5|63796.5|63806.8|63781.6|331
1639696200000|2021-12-16 23:10:00|63811.2|63791.2|63809.2|63789.2|63813.6|63793.6|63805.9|63785.9|238
1639696500000|2021-12-16 23:15:00|63810.1|63790.1|63806.5|63786.5|63811.8|63791.8|63804.8|63784.8|251
1639696800000|2021-12-16 23:20:00|63808.6|63788.6|63811.9|63791.9|63811.9|63791.9|63806.5|63779.2|207
1639697100000|2021-12-16 23:25:00|63811|63791|63809.9|63789.9|63813.2|63793.2|63807.9|63787.9|162
1639697400000|2021-12-16 23:30:00|63812.1|63792.1|63813.1|63793.1|63815.3|63795.3|63807.1|63787.1|213
1639697700000|2021-12-16 23:35:00|63813.3|63793.3|63809.7|63789.7|63814|63794|63808.7|63788.7|206
1639698000000|2021-12-16 23:40:00|63809.8|63789.8|63808.7|63788.7|63813.2|63793.2|63806.4|63786.4|290
1639698300000|2021-12-16 23:45:00|63808.8|63788.8|63807.3|63787.3|63812.6|63792.6|63805.1|63785.1|320
1639698600000|2021-12-16 23:50:00|63807.6|63787.6|63806.8|63786.8|63810.8|63790.8|63805.8|63785.8|236
1639698900000|2021-12-16 23:55:00|63806.6|63786.6|63806.7|63786.7|63811.3|63791.3|63805.7|63785.7|254
1639699200000|2021-12-17 00:00:00|63807|63787|63811.2|63791.2|63812.6|63792.6|63806|63786|540
1639699500000|2021-12-17 00:05:00|63811.4|63791.4|63809|63789|63816.3|63796.3|63806.4|63786.4|460
1639699800000|2021-12-17 00:10:00|63808.7|63788.7|63799.6|63779.6|63809.4|63789.4|63799.3|63779.3|308
1639700100000|2021-12-17 00:15:00|63799.7|63779.7|63797.4|63777.4|63800.8|63780.8|63797|63777|255
1639700400000|2021-12-17 00:20:00|63797.9|63777.9|63793.1|63773.1|63799.1|63779.1|63793|63773|207
1639700700000|2021-12-17 00:25:00|63793.2|63773.2|63796.1|63776.1|63800.6|63780.6|63791.4|63771.4|327
1639701000000|2021-12-17 00:30:00|63796|63776|63794.1|63774.1|63796.2|63776.2|63790.1|63770.1|371
1639701300000|2021-12-17 00:35:00|63793.7|63773.7|63798.8|63778.8|63801.5|63781.5|63788.2|63772.9|368
1639701600000|2021-12-17 00:40:00|63798.7|63778.7|63798.7|63778.7|63800.1|63780.1|63797.8|63777.8|264
1639701900000|2021-12-17 00:45:00|63798.6|63778.6|63797.7|63777.7|63798.8|63778.8|63796.7|63776.7|240
1639702200000|2021-12-17 00:50:00|63797.8|63777.8|63786.4|63766.4|63798|63778|63786.4|63766.4|443
1639702500000|2021-12-17 00:55:00|63786.5|63766.5|63785|63765|63789.8|63769.8|63784|63764|417
1639702800000|2021-12-17 01:00:00|63785.6|63765.6|63787.2|63767.2|63789.3|63769.3|63780.6|63760.6|665
1639703100000|2021-12-17 01:05:00|63787.1|63767.1|63781.9|63761.9|63789.4|63769.4|63779.7|63759.7|596
1639703400000|2021-12-17 01:10:00|63782|63762|63782.1|63762.1|63786|63770.7|63778|63761.7|421
1639703700000|2021-12-17 01:15:00|63782.9|63762.9|63786.1|63766.1|63787.1|63767.1|63775.7|63755.7|724
1639704000000|2021-12-17 01:20:00|63786.5|63766.5|63785.5|63765.5|63786.5|63769.5|63776.2|63760.6|512
1639704300000|2021-12-17 01:25:00|63785.6|63765.6|63782.1|63762.1|63788.6|63773.7|63780.4|63760.4|536
1639704600000|2021-12-17 01:30:00|63782.2|63762.2|63772.3|63752.3|63793.5|63773.5|63764.3|63748|776
1639704900000|2021-12-17 01:35:00|63772.1|63752.1|63782.8|63762.8|63785.2|63765.2|63760.9|63743.2|643
1639705200000|2021-12-17 01:40:00|63783|63763|63779.1|63759.1|63783|63763|63776.2|63756.2|543
1639705500000|2021-12-17 01:45:00|63779.4|63759.4|63774.4|63754.4|63784.6|63764.6|63772.8|63752.8|660
1639705800000|2021-12-17 01:50:00|63774|63754|63762.9|63752.9|63776.3|63756.3|63761.2|63746.9|542
1639706100000|2021-12-17 01:55:00|63763|63753|63770.3|63750.3|63770.9|63756.1|63760.3|63745.9|555
1639706400000|2021-12-17 02:00:00|63770.8|63750.8|63772.4|63752.4|63780.5|63765.4|63763.4|63749.4|611
1639706700000|2021-12-17 02:05:00|63772.2|63752.2|63762.2|63752.2|63772.4|63757.5|63760|63745.3|503
1639707000000|2021-12-17 02:10:00|63762.3|63752.3|63752.7|63742.7|63764.1|63752.4|63751.8|63736.9|585
1639707300000|2021-12-17 02:15:00|63752.6|63742.6|63766|63746|63767.5|63753|63751.9|63739.8|484
1639707600000|2021-12-17 02:20:00|63766.1|63746.1|63761.9|63741.9|63766.1|63750.3|63755.3|63739.7|469
1639707900000|2021-12-17 02:25:00|63762|63742|63766.4|63756.4|63776.2|63761.2|63756.2|63741.2|582
1639708200000|2021-12-17 02:30:00|63766.3|63756.3|63767.9|63757.9|63771.4|63758.4|63763.4|63749.3|530
1639708500000|2021-12-17 02:35:00|63767.6|63757.6|63766.4|63756.4|63770.1|63758.1|63763.4|63749.5|471
1639708800000|2021-12-17 02:40:00|63766.5|63756.5|63765.5|63755.5|63773.8|63759.2|63759.8|63744.3|515
1639709100000|2021-12-17 02:45:00|63764.9|63754.9|63769.5|63759.5|63775.7|63761.1|63764.9|63753.3|410
1639709400000|2021-12-17 02:50:00|63769.7|63759.7|63773.2|63753.2|63778.9|63763.9|63767.8|63752.7|475
1639709700000|2021-12-17 02:55:00|63773|63753|63765.4|63745.4|63773|63755.5|63752.8|63737.7|549
1639710000000|2021-12-17 03:00:00|63759.6|63749.6|63764.5|63744.5|63773.6|63758.3|63758.8|63741.5|589
1639710300000|2021-12-17 03:05:00|63764.2|63744.2|63766.4|63756.4|63771.3|63758.8|63760|63742.4|430
1639710600000|2021-12-17 03:10:00|63766.3|63756.3|63771.3|63751.3|63773.5|63758.5|63763.4|63747.7|534
1639710900000|2021-12-17 03:15:00|63771|63751|63769.8|63759.8|63774.8|63761|63766.2|63751|495
1639711200000|2021-12-17 03:20:00|63769.7|63759.7|63776.7|63756.7|63778.2|63763.8|63769.7|63755.9|380
1639711500000|2021-12-17 03:25:00|63776.6|63756.6|63774.5|63754.5|63778|63763.1|63768.1|63752.7|432
1639711800000|2021-12-17 03:30:00|63774.3|63754.3|63772.8|63762.8|63777.7|63763.5|63769.2|63753.8|490
1639712100000|2021-12-17 03:35:00|63772.7|63762.7|63770.6|63760.6|63778.1|63764.1|63768.1|63753.2|535
1639712400000|2021-12-17 03:40:00|63771|63761|63773.3|63763.3|63773.3|63763.3|63771|63761|262
1639712700000|2021-12-17 03:45:00|63773.2|63763.2|63777.3|63767.3|63782.1|63767.5|63772.1|63761.3|298
1639713000000|2021-12-17 03:50:00|63778|63768|63777.9|63767.9|63778.6|63768.6|63776.9|63766.9|271
1639713300000|2021-12-17 03:55:00|63777.8|63767.8|63789.1|63779.1|63793.7|63779.2|63775.9|63765.2|599
1639713600000|2021-12-17 04:00:00|63788.6|63778.6|63791.5|63771.5|63796.3|63781.8|63784.5|63768.1|550
1639713900000|2021-12-17 04:05:00|63792|63772|63785.8|63775.8|63793.4|63778.3|63784.3|63769.4|417
1639714200000|2021-12-17 04:10:00|63785.7|63775.7|63789.7|63769.7|63791|63776.7|63783.3|63769|371
1639714500000|2021-12-17 04:15:00|63789.6|63769.6|63783.8|63773.8|63790.1|63775|63783|63766.3|307
1639714800000|2021-12-17 04:20:00|63783.7|63773.7|63782|63772|63788.3|63774.8|63781.2|63766.1|341
1639715100000|2021-12-17 04:25:00|63781.8|63771.8|63777.3|63767.3|63787.3|63772.7|63776.9|63764.2|401
1639715400000|2021-12-17 04:30:00|63777.2|63767.2|63782.4|63762.4|63782.8|63768.3|63775.5|63760.9|252
1639715700000|2021-12-17 04:35:00|63782.5|63762.5|63777.7|63767.7|63786.3|63771.5|63777.5|63761.9|288
1639716000000|2021-12-17 04:40:00|63777.6|63767.6|63777.4|63767.4|63782.8|63768.3|63776.3|63762.4|182
1639716300000|2021-12-17 04:45:00|63782.2|63762.2|63777.8|63767.8|63783.7|63768.9|63777.2|63762.2|286
1639716600000|2021-12-17 04:50:00|63778.1|63768.1|63788.4|63768.4|63788.6|63774.6|63777.8|63763.1|417
1639716900000|2021-12-17 04:55:00|63788.6|63768.6|63771.5|63761.5|63788.7|63774.2|63770|63756.5|506
1639717200000|2021-12-17 05:00:00|63769.5|63759.5|63773.6|63763.6|63778.3|63764.8|63766.3|63752.5|503
1639717500000|2021-12-17 05:05:00|63773.4|63763.4|63775.1|63765.1|63780|63765.5|63772.9|63757.9|323
1639717800000|2021-12-17 05:10:00|63775|63765|63778.7|63768.7|63782.7|63768.9|63772.9|63758.7|403
1639718100000|2021-12-17 05:15:00|63778.5|63768.5|63778.5|63768.5|63784.5|63770.2|63776.1|63762.8|403
1639718400000|2021-12-17 05:20:00|63778.4|63768.4|63781.9|63761.9|63782|63768.8|63774.8|63759.5|354
1639718700000|2021-12-17 05:25:00|63782|63762|63778.4|63768.4|63786.6|63771.7|63777.6|63761.6|423
1639719000000|2021-12-17 05:30:00|63778.5|63768.5|63776.4|63766.4|63783.6|63769.2|63775.3|63762.4|440
1639719300000|2021-12-17 05:35:00|63775.9|63765.9|63775.2|63765.2|63778.9|63766.2|63772.8|63758.5|374
1639719600000|2021-12-17 05:40:00|63775.1|63765.1|63773.4|63763.4|63778.9|63765.3|63773|63758.5|358
1639719900000|2021-12-17 05:45:00|63773.5|63763.5|63772.4|63762.4|63778.4|63764.1|63769.6|63755.7|363
1639720200000|2021-12-17 05:50:00|63772.3|63762.3|63766.6|63756.6|63772.7|63762.7|63765.9|63755.9|361
1639720500000|2021-12-17 05:55:00|63766.5|63756.5|63777.1|63757.1|63785.3|63768.7|63766.2|63756|592
1639720800000|2021-12-17 06:00:00|63777|63757|63785.7|63765.7|63789|63773.7|63775.3|63757|602
1639721100000|2021-12-17 06:05:00|63785.3|63765.3|63789.6|63769.6|63790|63776.4|63780.1|63765.2|465
1639721400000|2021-12-17 06:10:00|63789.5|63769.5|63780.8|63770.8|63790.1|63775.1|63776.6|63762.3|422
1639721700000|2021-12-17 06:15:00|63780.9|63770.9|63781.5|63771.5|63789.3|63774.5|63780.3|63768.1|370
1639722000000|2021-12-17 06:20:00|63781.4|63771.4|63784.5|63774.5|63789.5|63775.1|63773.9|63763.9|356
1639722300000|2021-12-17 06:25:00|63784.4|63774.4|63784.9|63774.9|63793.9|63779.6|63783.3|63768.3|456
1639722600000|2021-12-17 06:30:00|63784.6|63774.6|63786.3|63776.3|63791|63777.8|63784.1|63769.1|399
1639722900000|2021-12-17 06:35:00|63786.2|63776.2|63781.7|63771.7|63787.7|63776.8|63781.3|63767.7|387
1639723200000|2021-12-17 06:40:00|63781.8|63771.8|63786.3|63766.3|63787.2|63772.4|63777.4|63763.3|439
1639723500000|2021-12-17 06:45:00|63781.2|63771.2|63786.1|63776.1|63789.4|63779.4|63781.2|63771.2|372
1639723800000|2021-12-17 06:50:00|63786|63776|63797.3|63787.3|63800.3|63790.3|63785.7|63771.5|513
1639724100000|2021-12-17 06:55:00|63797.8|63787.8|63776.1|63766.1|63802.5|63787.8|63770.8|63756.5|945
1639724400000|2021-12-17 07:00:00|63779.8|63759.8|63787.9|63767.9|63802.3|63787|63776.7|63758.7|647
1639724700000|2021-12-17 07:05:00|63788.1|63768.1|63789.2|63779.2|63799.5|63785|63776.8|63761.6|598
1639725000000|2021-12-17 07:10:00|63789.1|63779.1|63801.7|63781.7|63802.7|63786.3|63785.5|63770.9|615
1639725300000|2021-12-17 07:15:00|63796.2|63786.2|63807.2|63797.2|63810.4|63798.9|63796.2|63781|595
1639725600000|2021-12-17 07:20:00|63807.1|63797.1|63812.5|63802.5|63821.1|63805.9|63807.1|63791.9|540
1639725900000|2021-12-17 07:25:00|63812.8|63802.8|63822.1|63812.1|63829.9|63816.2|63809.4|63796|637
1639726200000|2021-12-17 07:30:00|63822.5|63812.5|63827|63807|63835.5|63821.7|63819|63804|646
1639726500000|2021-12-17 07:35:00|63827.6|63807.6|63822.7|63812.7|63827.6|63815.8|63817|63804.5|572
1639726800000|2021-12-17 07:40:00|63822.6|63812.6|63820.4|63810.4|63825.7|63815.7|63817.2|63805.4|440
1639727100000|2021-12-17 07:45:00|63820.3|63810.3|63808.3|63798.3|63822.6|63810.8|63806.7|63792|603
1639727400000|2021-12-17 07:50:00|63808.2|63798.2|63813.3|63803.3|63819.9|63806.2|63803.5|63791.4|537
1639727700000|2021-12-17 07:55:00|63813.4|63803.4|63814.5|63804.5|63820.6|63807.4|63805|63793|663
1639728000000|2021-12-17 08:00:00|63814.3|63804.3|63822.7|63802.7|63825.5|63810.4|63812.7|63798.3|727
1639728300000|2021-12-17 08:05:00|63823|63803|63822.2|63802.2|63825.9|63810.6|63815.4|63801|631
1639728600000|2021-12-17 08:10:00|63817.6|63807.6|63835.8|63825.8|63843.5|63828.2|63816.4|63804.2|612
1639728900000|2021-12-17 08:15:00|63835.7|63825.7|63827|63817|63844.7|63829.4|63826.1|63813.7|598
1639729200000|2021-12-17 08:20:00|63826.8|63816.8|63831.1|63821.1|63835.6|63821.7|63822.3|63809.2|558
1639729500000|2021-12-17 08:25:00|63831|63821|63822|63812|63836.1|63822.2|63820|63806.3|609
1639729800000|2021-12-17 08:30:00|63821.9|63811.9|63828.7|63818.7|63832.5|63820.8|63819.8|63807.3|588
1639730100000|2021-12-17 08:35:00|63828.6|63818.6|63839.7|63819.7|63840.6|63825.3|63825.4|63811|535
1639730400000|2021-12-17 08:40:00|63839.9|63819.9|63823.1|63813.1|63842.1|63827|63821.8|63807.7|556
1639730700000|2021-12-17 08:45:00|63822.4|63812.4|63821.7|63811.7|63828.4|63815.5|63818.5|63803.9|437
1639731000000|2021-12-17 08:50:00|63822|63812|63826.9|63806.9|63830|63816.1|63819.8|63805.8|447
1639731300000|2021-12-17 08:55:00|63826.8|63806.8|63818.2|63808.2|63828.1|63813.1|63816.9|63803.6|312
1639731600000|2021-12-17 09:00:00|63818.1|63808.1|63820.8|63810.8|63825.5|63814.8|63818|63802.9|403
1639731900000|2021-12-17 09:05:00|63820.9|63810.9|63829.4|63809.4|63838.9|63819.9|63819.3|63804.9|631
1639732200000|2021-12-17 09:10:00|63829.5|63809.5|63829|63819|63838.2|63823.1|63824.2|63809.3|560
1639732500000|2021-12-17 09:15:00|63834|63814|63819.1|63809.1|63835.4|63815.9|63818.9|63804.1|541
1639732800000|2021-12-17 09:20:00|63819.2|63809.2|63826|63806|63828.9|63814.3|63818.9|63804.2|425
1639733100000|2021-12-17 09:25:00|63825.8|63805.8|63843.5|63823.5|63845.2|63831.3|63822.4|63805.8|598
1639733400000|2021-12-17 09:30:00|63843.4|63823.4|63839.7|63829.7|63844.9|63830.3|63832.5|63818.4|449
1639733700000|2021-12-17 09:35:00|63839.6|63829.6|63844|63834|63850|63835.7|63837.9|63822.5|514
1639734000000|2021-12-17 09:40:00|63845.4|63835.4|63847.3|63837.3|63851.3|63837.9|63840|63824.8|540
1639734300000|2021-12-17 09:45:00|63847.4|63837.4|63857.2|63847.2|63864.7|63850.6|63846.9|63832.3|484
1639734600000|2021-12-17 09:50:00|63857.6|63847.6|63863.1|63843.1|63869.3|63851.4|63855.1|63840.9|679
1639734900000|2021-12-17 09:55:00|63862.8|63842.8|63886.6|63866.6|63889|63873.9|63862.7|63842.8|658
1639735200000|2021-12-17 10:00:00|63886.7|63866.7|63887|63877|63892.7|63877.7|63876.6|63861.3|536
1639735500000|2021-12-17 10:05:00|63886.2|63876.2|63893.7|63873.7|63894.5|63878.5|63878.4|63862.1|419
1639735800000|2021-12-17 10:10:00|63893.8|63873.8|63895.5|63875.5|63897|63882|63883.6|63868|392
1639736100000|2021-12-17 10:15:00|63895.6|63875.6|63921.8|63901.8|63921.8|63906.6|63894.4|63875.6|562
1639736400000|2021-12-17 10:20:00|63921.9|63901.9|63930.4|63910.4|63931.9|63915.9|63912.5|63897.5|628
1639736700000|2021-12-17 10:25:00|63930.5|63910.5|63942.2|63922.2|63942.2|63926.9|63926.8|63909.4|517
1639737000000|2021-12-17 10:30:00|63942|63922|63927|63907|63942.4|63926.8|63925.8|63907|575
1639737300000|2021-12-17 10:35:00|63927.2|63907.2|63935.1|63915.1|63942.7|63927.7|63919.9|63901.2|553
1639737600000|2021-12-17 10:40:00|63935|63915|63937.1|63917.1|63937.5|63922.1|63927.8|63912.2|338
1639737900000|2021-12-17 10:45:00|63937.3|63917.3|63928|63908|63938|63922.6|63926.7|63908|605
1639738200000|2021-12-17 10:50:00|63928.1|63908.1|63948.5|63928.5|63948.8|63932.5|63923.5|63906.7|667
1639738500000|2021-12-17 10:55:00|63948.4|63928.4|63932.9|63922.9|63948.9|63933.1|63932.7|63917.6|567
1639738800000|2021-12-17 11:00:00|63932.8|63922.8|63920.8|63910.8|63942.2|63927.8|63920.3|63906|565
1639739100000|2021-12-17 11:05:00|63920.9|63910.9|63923.4|63903.4|63927.3|63913.5|63914.5|63899.5|490
1639739400000|2021-12-17 11:10:00|63923.5|63903.5|63919|63899|63925.2|63910.3|63912.3|63897|536
1639739700000|2021-12-17 11:15:00|63919.1|63899.1|63924|63904|63925.6|63910.4|63912.6|63897.5|442
1639740000000|2021-12-17 11:20:00|63924.1|63904.1|63908|63888|63924.4|63906.5|63907.8|63887.8|527
1639740300000|2021-12-17 11:25:00|63907.7|63887.7|63905.6|63885.6|63911.9|63891.9|63903.3|63883.3|455
1639740600000|2021-12-17 11:30:00|63905.1|63885.1|63895.4|63875.4|63905.4|63888.3|63891.9|63874.5|570
1639740900000|2021-12-17 11:35:00|63891.3|63881.3|63891.7|63881.7|63898.4|63882.1|63882.4|63867.5|374
1639741200000|2021-12-17 11:40:00|63891.8|63881.8|63908.2|63888.2|63912.4|63896.2|63890.9|63875.7|493
1639741500000|2021-12-17 11:45:00|63909.4|63889.4|63903.9|63893.9|63910.3|63895.3|63902.8|63887.5|470
1639741800000|2021-12-17 11:50:00|63904|63894|63901.2|63881.2|63910|63894.6|63894.3|63879|441
1639742100000|2021-12-17 11:55:00|63901|63881|63909|63889|63909.4|63892.4|63892.2|63877.1|460
1639742400000|2021-12-17 12:00:00|63908.9|63888.9|63906.2|63886.2|63910.3|63894.7|63903.8|63884.8|519
1639742700000|2021-12-17 12:05:00|63906.1|63886.1|63891.2|63871.2|63908.4|63888.4|63891.1|63871.1|541
1639743000000|2021-12-17 12:10:00|63890.5|63870.5|63887.9|63867.9|63893.9|63873.9|63886.1|63866.1|548
1639743300000|2021-12-17 12:15:00|63888|63868|63903.8|63883.8|63905.6|63885.6|63886.7|63866.7|486
1639743600000|2021-12-17 12:20:00|63903.2|63883.2|63888.8|63868.8|63904.5|63884.5|63877.4|63861.5|628
1639743900000|2021-12-17 12:25:00|63888.6|63868.6|63889.8|63869.8|63891.2|63871.2|63874|63858.7|504
1639744200000|2021-12-17 12:30:00|63889.7|63869.7|63874.5|63854.5|63892.7|63875|63873.2|63853.2|655
1639744500000|2021-12-17 12:35:00|63874.7|63854.7|63864.2|63844.2|63875|63855|63858.1|63843.2|588
1639744800000|2021-12-17 12:40:00|63864.1|63844.1|63861.3|63841.3|63864.5|63845.8|63845.7|63828.7|489
1639745100000|2021-12-17 12:45:00|63861.1|63841.1|63857.5|63837.5|63865.1|63847.5|63851.8|63834.5|509
1639745400000|2021-12-17 12:50:00|63857.3|63837.3|63860|63840|63865.1|63845.5|63850.9|63834.9|662
1639745700000|2021-12-17 12:55:00|63860.3|63840.3|63856.1|63836.1|63865.4|63846|63851.1|63834.8|576
1639746000000|2021-12-17 13:00:00|63855.7|63835.7|63858.7|63838.7|63865.9|63845.9|63847.9|63829.4|798
1639746300000|2021-12-17 13:05:00|63858.6|63838.6|63861.6|63841.6|63882|63862|63856.6|63838.6|796
1639746600000|2021-12-17 13:10:00|63861.2|63841.2|63868.6|63848.6|63875.4|63859.5|63856.6|63841.2|742
1639746900000|2021-12-17 13:15:00|63869|63849|63860.8|63840.8|63873|63853|63860.4|63840.4|620
1639747200000|2021-12-17 13:20:00|63860.6|63840.6|63852.3|63832.3|63867.3|63847.9|63849.4|63832.3|611
1639747500000|2021-12-17 13:25:00|63852.8|63832.8|63845.4|63825.4|63861.9|63843.1|63843.2|63823.2|719
1639747800000|2021-12-17 13:30:00|63845.6|63825.6|63832.9|63812.9|63845.6|63825.6|63827.6|63811|679
1639748100000|2021-12-17 13:35:00|63833|63813|63842.5|63822.5|63843.8|63827.3|63823.4|63808.7|604
1639748400000|2021-12-17 13:40:00|63841.9|63821.9|63857.3|63837.3|63859.9|63841.5|63841.8|63821.8|791
1639748700000|2021-12-17 13:45:00|63857|63837|63853.1|63833.1|63860.7|63845.5|63847|63832.3|666
1639749000000|2021-12-17 13:50:00|63852.5|63832.5|63869.7|63849.7|63870.9|63850.9|63847.5|63831.9|739
1639749300000|2021-12-17 13:55:00|63869.9|63849.9|63856.7|63836.7|63878.2|63862|63855.1|63835.1|753
1639749600000|2021-12-17 14:00:00|63857.1|63837.1|63850.5|63830.5|63862.8|63848|63846|63830.5|667
1639749900000|2021-12-17 14:05:00|63850.7|63830.7|63841.3|63821.3|63851.8|63836.9|63836|63820.5|544
1639750200000|2021-12-17 14:10:00|63841.2|63821.2|63837.9|63827.9|63850|63834.8|63836|63819.1|711
1639750500000|2021-12-17 14:15:00|63838.1|63828.1|63835.9|63825.9|63841.9|63828.5|63829.4|63815.8|656
1639750800000|2021-12-17 14:20:00|63836.1|63826.1|63851.7|63831.7|63854.2|63839.7|63835.9|63821.5|691
1639751100000|2021-12-17 14:25:00|63846.7|63836.7|63852.1|63842.1|63858.4|63842.6|63844|63830.2|667
1639751400000|2021-12-17 14:30:00|63851.9|63841.9|63859.2|63839.2|63864.7|63847.4|63850.4|63830.8|790
1639751700000|2021-12-17 14:35:00|63859|63839|63847.6|63837.6|63864.6|63848.8|63846.6|63830.9|796
1639752000000|2021-12-17 14:40:00|63847.4|63837.4|63847.5|63837.5|63855.4|63840.1|63844.2|63829.1|682
1639752300000|2021-12-17 14:45:00|63847.4|63837.4|63859.3|63839.3|63861.4|63846.2|63844.8|63829.8|819
1639752600000|2021-12-17 14:50:00|63859.2|63839.2|63850.7|63840.7|63860.5|63845.7|63844.3|63829.6|790
1639752900000|2021-12-17 14:55:00|63850.4|63840.4|63856.6|63836.6|63860.9|63845.1|63850.4|63834.4|661
1639753200000|2021-12-17 15:00:00|63856.4|63836.4|63852.1|63842.1|63863|63846.6|63851.7|63836.4|623
1639753500000|2021-12-17 15:05:00|63852.3|63842.3|63854.7|63844.7|63863.8|63849.3|63852|63838.6|691
1639753800000|2021-12-17 15:10:00|63854.6|63844.6|63865|63855|63871.3|63856.9|63854.4|63840.9|621
1639754100000|2021-12-17 15:15:00|63865.2|63855.2|63870.6|63850.6|63870.6|63859.5|63856.9|63841.5|819
1639754400000|2021-12-17 15:20:00|63870.3|63850.3|63880.7|63860.7|63880.7|63867.4|63865.3|63849.8|586
1639754700000|2021-12-17 15:25:00|63880.6|63860.6|63869.1|63859.1|63880.8|63866.2|63868.3|63853.4|741
1639755000000|2021-12-17 15:30:00|63868.8|63858.8|63861.1|63851.1|63877.4|63862.6|63858.5|63843.2|672
1639755300000|2021-12-17 15:35:00|63860.8|63850.8|63852.9|63832.9|63868.1|63853.5|63847.4|63831.2|799
1639755600000|2021-12-17 15:40:00|63852.4|63832.4|63852.7|63832.7|63853.8|63839|63836.7|63822|630
1639755900000|2021-12-17 15:45:00|63852.6|63832.6|63837.1|63827.1|63852.7|63837.9|63836.7|63821.5|595
1639756200000|2021-12-17 15:50:00|63836.9|63826.9|63852.7|63842.7|63856.1|63843.4|63836.7|63826.7|666
1639756500000|2021-12-17 15:55:00|63852.6|63842.6|63860.1|63840.1|63864.5|63849.5|63847.9|63832.6|807
1639756800000|2021-12-17 16:00:00|63860|63840|63861.2|63841.2|63864.5|63850|63853.8|63836.4|691
1639757100000|2021-12-17 16:05:00|63861.3|63841.3|63859.3|63849.3|63866.8|63849.5|63855.7|63838.9|584
1639757400000|2021-12-17 16:10:00|63859.1|63849.1|63858.8|63848.8|63870.4|63852.4|63857.8|63843.3|679
1639757700000|2021-12-17 16:15:00|63857.8|63847.8|63867.4|63847.4|63870.9|63856.1|63853.9|63839.6|585
1639758000000|2021-12-17 16:20:00|63867.3|63847.3|63869|63859|63874.1|63859.8|63861.9|63845.9|550
1639758300000|2021-12-17 16:25:00|63869.2|63859.2|63847.9|63837.9|63876.9|63861.7|63845.5|63826.8|603
1639758600000|2021-12-17 16:30:00|63848|63838|63854|63844|63858.7|63844.1|63844.4|63828.9|515
1639758900000|2021-12-17 16:35:00|63854.1|63844.1|63855.4|63835.4|63859.4|63844.4|63848.1|63832.7|617
1639759200000|2021-12-17 16:40:00|63855.5|63835.5|63861.2|63841.2|63863.6|63849|63855.4|63835.4|521
1639759500000|2021-12-17 16:45:00|63861|63841|63865.6|63845.6|63866|63852.2|63851.4|63838.7|634
1639759800000|2021-12-17 16:50:00|63865.5|63845.5|63847.3|63837.3|63865.5|63850.5|63845.8|63832.5|521
1639760100000|2021-12-17 16:55:00|63847|63837|63846.8|63836.8|63855|63841.7|63846.1|63832.5|494
1639760400000|2021-12-17 17:00:00|63847.1|63837.1|63865.6|63845.6|63866.7|63851.6|63847|63832.6|545
1639760700000|2021-12-17 17:05:00|63865.7|63845.7|63861.8|63841.8|63866.5|63851.4|63858.5|63841.7|315
1639761000000|2021-12-17 17:10:00|63861.9|63841.9|63856.5|63836.5|63864.7|63849.1|63852.3|63836.4|416
1639761300000|2021-12-17 17:15:00|63856.6|63836.6|63857|63837|63861.3|63842.9|63848.2|63832|442
1639761600000|2021-12-17 17:20:00|63856.8|63836.8|63851.7|63841.7|63857.7|63843.3|63849.8|63835.1|392
1639761900000|2021-12-17 17:25:00|63857|63837|63847.1|63837.1|63862.9|63847.8|63847|63832.1|417
1639762200000|2021-12-17 17:30:00|63846.8|63836.8|63851.7|63831.7|63853.6|63838.9|63843.2|63826.5|425
1639762500000|2021-12-17 17:35:00|63851.6|63831.6|63848.6|63838.6|63857.7|63842.3|63845.8|63830.1|432
1639762800000|2021-12-17 17:40:00|63848.5|63838.5|63850.8|63830.8|63853.7|63838.9|63845.8|63830.7|395
1639763100000|2021-12-17 17:45:00|63850.9|63830.9|63848.6|63838.6|63853.4|63838.6|63845.7|63830|525
1639763400000|2021-12-17 17:50:00|63848.8|63838.8|63847.4|63837.4|63855.1|63840.2|63846.4|63832.1|498
1639763700000|2021-12-17 17:55:00|63847.5|63837.5|63852.1|63832.1|63853.4|63838.4|63846.7|63830.3|475
1639764000000|2021-12-17 18:00:00|63852.4|63832.4|63844.7|63834.7|63853|63838.1|63842.2|63827.7|500
1639764300000|2021-12-17 18:05:00|63844.6|63834.6|63853.3|63833.3|63853.5|63838.2|63844.5|63829.6|354
1639764600000|2021-12-17 18:10:00|63853.7|63833.7|63845.8|63835.8|63859.4|63846.2|63844.5|63829.2|340
1639764900000|2021-12-17 18:15:00|63845.7|63835.7|63848.8|63838.8|63855.8|63840.9|63845.6|63830|447
1639765200000|2021-12-17 18:20:00|63853.9|63833.9|63849.5|63839.5|63855.6|63841.4|63847.5|63831.7|507
1639765500000|2021-12-17 18:25:00|63849.6|63839.6|63849.9|63839.9|63857.7|63842.9|63847.6|63831.4|562
1639765800000|2021-12-17 18:30:00|63849.8|63839.8|63852.9|63842.9|63857.7|63843|63845.1|63830.6|459
1639766100000|2021-12-17 18:35:00|63853.5|63843.5|63859.7|63839.7|63863.2|63848.3|63852.2|63836.9|436
1639766400000|2021-12-17 18:40:00|63860|63840|63849.6|63839.6|63860.4|63845.5|63849.4|63834.6|461
1639766700000|2021-12-17 18:45:00|63849.9|63839.9|63843.9|63833.9|63852.6|63840|63843.4|63828.4|376
1639767000000|2021-12-17 18:50:00|63843.8|63833.8|63851.7|63831.7|63851.7|63835.4|63843.5|63826.6|402
1639767300000|2021-12-17 18:55:00|63851.9|63831.9|63853.8|63843.8|63858.3|63844.2|63845.5|63830.6|408
1639767600000|2021-12-17 19:00:00|63853.7|63843.7|63858.1|63838.1|63860.7|63846.2|63850.8|63835.8|304
1639767900000|2021-12-17 19:05:00|63857.9|63837.9|63860|63840|63861.4|63845.5|63854.7|63837.9|208
1639768200000|2021-12-17 19:10:00|63860.1|63840.1|63861.3|63841.3|63862.1|63846.4|63856.4|63839.8|295
1639768500000|2021-12-17 19:15:00|63861.2|63841.2|63858.7|63838.7|63861.6|63844.7|63853.5|63837.5|292
1639768800000|2021-12-17 19:20:00|63859.3|63839.3|63856.3|63846.3|63861.6|63846.3|63853.9|63838.7|293
1639769100000|2021-12-17 19:25:00|63856.2|63846.2|63861.9|63851.9|63867|63851.9|63855.6|63840.1|288
1639769400000|2021-12-17 19:30:00|63861.8|63851.8|63859.7|63849.7|63867.8|63852.8|63857.9|63842.7|360
1639769700000|2021-12-17 19:35:00|63864.8|63844.8|63862.2|63842.2|63866.2|63851.3|63856.5|63841.7|294
1639770000000|2021-12-17 19:40:00|63856.7|63846.7|63861.3|63841.3|63862.1|63847|63856.5|63839.5|226
1639770300000|2021-12-17 19:45:00|63861.4|63841.4|63861|63841|63861.4|63841.4|63858.7|63838.7|255
1639770600000|2021-12-17 19:50:00|63861.1|63841.1|63866.4|63846.4|63866.9|63846.9|63861.1|63841.1|252
1639770900000|2021-12-17 19:55:00|63866.3|63846.3|63863.6|63843.6|63866.4|63850.4|63860.2|63841.8|302
1639771200000|2021-12-17 20:00:00|63864.1|63844.1|63863.9|63843.9|63865|63845|63861.5|63841.5|425
1639771500000|2021-12-17 20:05:00|63864|63844|63863.4|63843.4|63864.4|63844.4|63862.4|63842.4|305
1639771800000|2021-12-17 20:10:00|63863.3|63843.3|63864.4|63844.4|63864.7|63847.4|63857.4|63842.1|312
1639772100000|2021-12-17 20:15:00|63864.3|63844.3|63862.1|63842.1|63866.3|63851.2|63857.7|63837.7|393
1639772400000|2021-12-17 20:20:00|63861.9|63841.9|63863.3|63843.3|63863.3|63843.3|63861.1|63841.1|272
1639772700000|2021-12-17 20:25:00|63862.8|63842.8|63864.3|63844.3|63866.5|63846.5|63862.7|63842.7|257
1639773000000|2021-12-17 20:30:00|63864.2|63844.2|63858.8|63838.8|63867.7|63847.7|63858.1|63838.1|307
1639773300000|2021-12-17 20:35:00|63858.9|63838.9|63865.5|63845.5|63865.6|63845.6|63858.3|63838.3|375
1639773600000|2021-12-17 20:40:00|63865.8|63845.8|63868.2|63848.2|63868.8|63848.8|63862|63842|455
1639773900000|2021-12-17 20:45:00|63868.3|63848.3|63871.7|63851.7|63872.6|63852.6|63867.7|63847.7|268
1639774200000|2021-12-17 20:50:00|63871.6|63851.6|63879.2|63859.2|63882.5|63862.5|63871.1|63851.1|456
1639774500000|2021-12-17 20:55:00|63879.7|63859.7|63888.2|63868.2|63889.2|63869.2|63877.2|63857.2|510
1639774800000|2021-12-17 21:00:00|63888.3|63868.3|63889|63869|63895.2|63875.2|63886|63866|550
1639775100000|2021-12-17 21:05:00|63888.9|63868.9|63893.7|63873.7|63894|63874|63888.6|63868.6|516
1639775400000|2021-12-17 21:10:00|63893.6|63873.6|63893.7|63873.7|63897.5|63877.5|63891.2|63871.2|301
1639775700000|2021-12-17 21:15:00|63893.6|63873.6|63888.4|63868.4|63895.3|63875.3|63887.4|63867.4|368
1639776000000|2021-12-17 21:20:00|63888.5|63868.5|63882|63862|63891.9|63871.9|63881.3|63861.3|216
1639776300000|2021-12-17 21:25:00|63882.4|63862.4|63885.5|63865.5|63887.1|63867.1|63880.8|63860.8|207
1639776600000|2021-12-17 21:30:00|63886.1|63866.1|63889.1|63869.1|63892.9|63872.9|63884.4|63864.4|377
1639776900000|2021-12-17 21:35:00|63888.8|63868.8|63887.5|63867.5|63888.9|63868.9|63886.8|63866.8|361
1639777200000|2021-12-17 21:40:00|63887.3|63867.3|63891.2|63871.2|63891.5|63871.5|63884|63864|301
1639777500000|2021-12-17 21:45:00|63890.7|63870.7|63894.6|63874.6|63905.5|63880.9|63890.7|63864.5|231
1639777800000|2021-12-17 21:50:00|63894.4|63874.4|63898.1|63878.1|63912.8|63878.4|63890.7|63860.8|153
1639778100000|2021-12-17 21:55:00|63895.2|63875.2|63907.2|63863.1|63915.5|63877.1|63895|63854.5|243
1639947600000|2021-12-19 21:00:00|63880|63858|63876.6|63854.6|63889|63867|63876.6|63854.6|20
1639947900000|2021-12-19 21:05:00|63888.7|63866.7|63877.4|63855.4|63888.7|63866.7|63876.6|63854.6|19
1639948200000|2021-12-19 21:10:00|63879.1|63857.1|63876.6|63854.6|63889.1|63867.1|63876.6|63854.6|14
1639948500000|2021-12-19 21:15:00|63888.7|63866.7|63888.9|63866.9|63922.6|63866.9|63876.4|63831.9|30
1639948800000|2021-12-19 21:20:00|63889.1|63867.1|63876.5|63854.5|63927.1|63867.1|63876.3|63830.1|18
1639949100000|2021-12-19 21:25:00|63876.3|63854.3|63876.3|63854.3|63886.8|63864.8|63876.3|63854.3|6
1639949400000|2021-12-19 21:30:00|63877.8|63855.8|63884|63862|63889|63867|63876.3|63854.3|11
1639949700000|2021-12-19 21:35:00|63876.4|63854.4|63876.3|63854.3|63889|63867|63876.3|63854.3|24
1639950000000|2021-12-19 21:40:00|63889|63867|63875.9|63853.9|63889|63867|63875.9|63853.9|9
1639950300000|2021-12-19 21:45:00|63877.3|63855.3|63885.5|63863.5|63889|63867|63875.9|63853.9|30
1639950600000|2021-12-19 21:50:00|63876.3|63854.3|63875.9|63853.9|63887.6|63865.6|63875.9|63853.9|38
1639950900000|2021-12-19 21:55:00|63889|63867|63877.9|63855.9|63889|63867|63866.1|63844.1|40
1639951200000|2021-12-19 22:00:00|63872.6|63850.6|63881.6|63859.6|63885.5|63863.5|63872|63850|53
1639951500000|2021-12-19 22:05:00|63877.9|63855.9|63886.6|63844.6|63922.4|63861.3|63873.6|63836|104
1639951800000|2021-12-19 22:10:00|63892.7|63826.1|63901.3|63843.7|63913.8|63855.4|63880.4|63800|165
1639952100000|2021-12-19 22:15:00|63890.4|63851.8|63895.5|63847.4|63898.8|63851.8|63888.3|63838.1|145
1639952400000|2021-12-19 22:20:00|63886.2|63847.6|63891|63834.4|63901.3|63848.9|63879.2|63834.4|104
1639952700000|2021-12-19 22:25:00|63888.4|63846.2|63896.6|63834.6|63897|63848.9|63881.7|63834.6|173
1639953000000|2021-12-19 22:30:00|63889|63847.4|63885|63852.8|63895.1|63859.9|63875.1|63846.7|238
1639953300000|2021-12-19 22:35:00|63878.9|63858.9|63887.7|63856.8|63890.2|63864.4|63876.3|63849.5|227
1639953600000|2021-12-19 22:40:00|63888.5|63856.2|63877.9|63857.9|63892.1|63862.2|63874.4|63849.1|180
1639953900000|2021-12-19 22:45:00|63877.3|63857.3|63883.4|63852.8|63890|63862.4|63875.5|63848.3|155
1639954200000|2021-12-19 22:50:00|63884|63852.6|63883.1|63863.1|63899.2|63864.1|63874.2|63835.2|323
1639954500000|2021-12-19 22:55:00|63883|63863|63888.4|63856.1|63889.4|63867|63877.1|63852.5|212
1639954800000|2021-12-19 23:00:00|63883.7|63863.7|63880.9|63860.9|63890|63864.7|63878.8|63854.2|413
1639955100000|2021-12-19 23:05:00|63881.1|63861.1|63884.5|63864.5|63890.3|63866.3|63878.3|63852.6|260
1639955400000|2021-12-19 23:10:00|63881.5|63861.5|63887.1|63856.9|63896.5|63863.7|63879.7|63849.3|178
1639955700000|2021-12-19 23:15:00|63882.5|63862.5|63890.5|63854.8|63895.2|63863.3|63879.5|63850.3|151
1639956000000|2021-12-19 23:20:00|63890.6|63854|63883.3|63863.3|63892.4|63863.7|63879.9|63851.7|190
1639956300000|2021-12-19 23:25:00|63883.8|63863.8|63887.6|63867.6|63896.8|63868.1|63881|63854|279
1639956600000|2021-12-19 23:30:00|63887.7|63867.7|63887.8|63867.8|63893.3|63869.1|63886.4|63860.2|139
1639956900000|2021-12-19 23:35:00|63888.1|63868.1|63886.8|63866.8|63888.4|63868.4|63885.8|63865.8|141
1639957200000|2021-12-19 23:40:00|63886.9|63866.9|63890.3|63858.4|63891.1|63867.8|63883.3|63857.7|165
1639957500000|2021-12-19 23:45:00|63890.4|63857.9|63893.2|63857.5|63893.3|63865.4|63882.4|63856.4|225
1639957800000|2021-12-19 23:50:00|63893.7|63856.4|63889.7|63859.2|63894.3|63865.4|63881.8|63853.2|202
1639958100000|2021-12-19 23:55:00|63884.4|63859|63886.3|63866.3|63894.1|63866.9|63881.5|63853.9|182
1639958400000|2021-12-20 00:00:00|63886.4|63866.4|63892.4|63872.4|63892.9|63872.9|63886.4|63866.4|308
1639958700000|2021-12-20 00:05:00|63892.3|63872.3|63890.2|63870.2|63893|63873|63889.7|63869.7|188
1639959000000|2021-12-20 00:10:00|63890.3|63870.3|63892.4|63872.4|63895.3|63875.3|63889.9|63869.9|246
1639959300000|2021-12-20 00:15:00|63892.3|63872.3|63892|63872|63895.2|63875.2|63891.1|63871.1|268
1639959600000|2021-12-20 00:20:00|63891.3|63871.3|63882.2|63862.2|63894.1|63874.1|63878.3|63858.3|343
1639959900000|2021-12-20 00:25:00|63882.3|63862.3|63878|63858|63884.9|63864.9|63875.8|63855.8|365
1639960200000|2021-12-20 00:30:00|63877.9|63857.9|63882.1|63862.1|63884.5|63864.5|63875.5|63855.5|509
1639960500000|2021-12-20 00:35:00|63882.4|63862.4|63885.1|63865.1|63886.5|63866.5|63881.6|63861.6|387
1639960800000|2021-12-20 00:40:00|63885|63865|63877.4|63857.4|63886.5|63866.5|63877|63857|391
1639961100000|2021-12-20 00:45:00|63877.3|63857.3|63869.5|63849.5|63879.2|63859.2|63857.7|63837.7|393
1639961400000|2021-12-20 00:50:00|63870.5|63850.5|63858.2|63838.2|63872.8|63852.8|63857.3|63837.3|465
1639961700000|2021-12-20 00:55:00|63854.2|63834.2|63855.8|63835.8|63856.8|63836.8|63849.4|63829.4|441
1639962000000|2021-12-20 01:00:00|63855.2|63835.2|63861.4|63841.4|63864.8|63844.8|63854.5|63834.5|632
1639962300000|2021-12-20 01:05:00|63862.2|63842.2|63865.2|63845.2|63865.6|63847.9|63856.8|63836.8|438
1639962600000|2021-12-20 01:10:00|63865.1|63845.1|63861.5|63841.5|63867.3|63847.3|63854.5|63834.5|480
1639962900000|2021-12-20 01:15:00|63861.6|63841.6|63873.4|63853.4|63874.3|63854.3|63859.8|63839.8|556
1639963200000|2021-12-20 01:20:00|63873.5|63853.5|63879.1|63859.1|63880.7|63860.7|63865.9|63850.6|537
1639963500000|2021-12-20 01:25:00|63879.2|63859.2|63883|63863|63887.9|63867.9|63869.3|63854.1|683
1639963800000|2021-12-20 01:30:00|63883.1|63863.1|63898.5|63878.5|63908.1|63888.1|63876.2|63856.2|815
1639964100000|2021-12-20 01:35:00|63898.8|63878.8|63870.7|63850.7|63901.7|63884.6|63865.4|63845.4|754
1639964400000|2021-12-20 01:40:00|63870.6|63850.6|63883.5|63863.5|63886.1|63866.1|63867.4|63847.4|603
1639964700000|2021-12-20 01:45:00|63883.3|63863.3|63872.7|63852.7|63886.2|63866.2|63868.9|63848.9|715
1639965000000|2021-12-20 01:50:00|63872.8|63852.8|63873|63853|63877|63857|63868.6|63848.6|614
1639965300000|2021-12-20 01:55:00|63872.9|63852.9|63874.7|63854.7|63884.7|63864.7|63872.1|63852.1|692
1639965600000|2021-12-20 02:00:00|63874.8|63854.8|63880.5|63860.5|63883.4|63863.4|63866.4|63848.4|642
1639965900000|2021-12-20 02:05:00|63880.3|63860.3|63871.4|63851.4|63884|63867.2|63870.7|63850.7|598
1639966200000|2021-12-20 02:10:00|63871.3|63851.3|63879.2|63859.2|63884|63864|63863.6|63846.1|625
1639966500000|2021-12-20 02:15:00|63878.7|63858.7|63881.7|63861.7|63887.6|63867.6|63871.5|63851.5|577
1639966800000|2021-12-20 02:20:00|63881.6|63861.6|63876.7|63856.7|63885.9|63865.9|63872.5|63854.7|611
1639967100000|2021-12-20 02:25:00|63876.9|63856.9|63868.4|63848.4|63876.9|63859.3|63863.6|63847.4|644
1639967400000|2021-12-20 02:30:00|63868.3|63848.3|63875|63855|63878.2|63860|63865.2|63847.2|530
1639967700000|2021-12-20 02:35:00|63875.2|63855.2|63872.1|63852.1|63879.1|63859.1|63869.6|63849.6|617
1639968000000|2021-12-20 02:40:00|63871.7|63851.7|63874.5|63854.5|63881.7|63865|63868.8|63851.3|588
1639968300000|2021-12-20 02:45:00|63874.6|63854.6|63881.4|63861.4|63882.2|63867|63871.1|63854.5|564
1639968600000|2021-12-20 02:50:00|63881.3|63861.3|63882.2|63862.2|63884.4|63868.5|63872.7|63857.3|647
1639968900000|2021-12-20 02:55:00|63882.3|63862.3|63879.1|63859.1|63887|63868.8|63871.5|63856.7|633
1639969200000|2021-12-20 03:00:00|63879.2|63859.2|63871.2|63861.2|63879.9|63865.1|63867.8|63851.7|598
1639969500000|2021-12-20 03:05:00|63871.1|63861.1|63875.6|63855.6|63881.5|63865.2|63871.1|63854.9|575
1639969800000|2021-12-20 03:10:00|63875.5|63855.5|63875.8|63855.8|63877.9|63861.8|63869|63851|510
1639970100000|2021-12-20 03:15:00|63875.6|63855.6|63881.9|63861.9|63882.3|63862.3|63868.7|63853.3|454
1639970400000|2021-12-20 03:20:00|63881.8|63861.8|63882.7|63862.7|63886.2|63868.5|63878.5|63860.9|492
1639970700000|2021-12-20 03:25:00|63883|63863|63880.9|63860.9|63885|63865|63879|63859|553
1639971000000|2021-12-20 03:30:00|63881|63861|63873.6|63853.6|63881.7|63863.9|63866.7|63852|502
1639971300000|2021-12-20 03:35:00|63873.9|63853.9|63878.2|63858.2|63879|63861.9|63870.8|63853.9|420
1639971600000|2021-12-20 03:40:00|63877.9|63857.9|63874.2|63854.2|63878.4|63862|63868.7|63853.1|444
1639971900000|2021-12-20 03:45:00|63874.6|63854.6|63878.2|63858.2|63878.7|63860.7|63865.5|63851.5|447
1639972200000|2021-12-20 03:50:00|63878.1|63858.1|63877.6|63857.6|63878.6|63862.3|63867.3|63852.3|385
1639972500000|2021-12-20 03:55:00|63877.7|63857.7|63869.1|63859.1|63877.8|63862|63868.9|63854.2|390
1639972800000|2021-12-20 04:00:00|63869|63859|63871.1|63851.1|63874.8|63859.6|63865.3|63848.2|367
1639973100000|2021-12-20 04:05:00|63871|63851|63872.8|63852.8|63875.9|63860.7|63869.2|63850.9|348
1639973400000|2021-12-20 04:10:00|63872.9|63852.9|63870.7|63860.7|63876.2|63861.5|63867.1|63852.5|349
1639973700000|2021-12-20 04:15:00|63871|63861|63869.2|63859.2|63876.3|63862|63868.4|63851.5|374
1639974000000|2021-12-20 04:20:00|63869.3|63859.3|63874|63854|63876.2|63861.1|63869.3|63853.8|413
1639974300000|2021-12-20 04:25:00|63873.9|63853.9|63868.5|63848.5|63873.9|63854.6|63862.8|63847.2|483
1639974600000|2021-12-20 04:30:00|63868.6|63848.6|63870.2|63850.2|63872.3|63857.1|63863.6|63848.5|504
1639974900000|2021-12-20 04:35:00|63870.6|63850.6|63872.5|63852.5|63872.9|63857.6|63865.1|63849.5|454
1639975200000|2021-12-20 04:40:00|63872.6|63852.6|63871.4|63851.4|63874.1|63858|63865.4|63850.3|318
1639975500000|2021-12-20 04:45:00|63871.5|63851.5|63875.6|63855.6|63877.4|63861|63866.1|63851.1|351
1639975800000|2021-12-20 04:50:00|63875.8|63855.8|63877|63857|63877.5|63862.5|63869.3|63854.3|323
1639976100000|2021-12-20 04:55:00|63876.9|63856.9|63880.2|63860.2|63882.3|63867.1|63871.5|63856.3|401
1639976400000|2021-12-20 05:00:00|63880|63860|63881.8|63861.8|63884.8|63864.8|63878.1|63858.1|603
1639976700000|2021-12-20 05:05:00|63881.6|63861.6|63876.1|63856.1|63883.5|63868.3|63870|63854.6|556
1639977000000|2021-12-20 05:10:00|63876.2|63856.2|63876|63856|63878.4|63861|63868.9|63854|489
1639977300000|2021-12-20 05:15:00|63876.2|63856.2|63875.6|63855.6|63877.4|63860.1|63867.5|63852.1|528
1639977600000|2021-12-20 05:20:00|63875.8|63855.8|63875.8|63855.8|63879.5|63859.5|63874.6|63854.6|492
1639977900000|2021-12-20 05:25:00|63875.7|63855.7|63875.8|63855.8|63878|63859.5|63869.3|63852.1|414
1639978200000|2021-12-20 05:30:00|63875.7|63855.7|63882.6|63862.6|63884.5|63868.1|63874.5|63855.7|459
1639978500000|2021-12-20 05:35:00|63882.8|63862.8|63877.2|63857.2|63886.2|63866.9|63876.9|63856.9|436
1639978800000|2021-12-20 05:40:00|63877.1|63857.1|63883.1|63863.1|63885.6|63865.6|63872.5|63854.8|465
1639979100000|2021-12-20 05:45:00|63882.5|63862.5|63880.9|63860.9|63885|63868.7|63877.9|63860.1|456
1639979400000|2021-12-20 05:50:00|63875.9|63865.9|63882.9|63872.9|63897.3|63877.3|63874.1|63857.9|600
1639979700000|2021-12-20 05:55:00|63882.8|63872.8|63871.8|63851.8|63889.2|63872.9|63865.8|63848.9|774
1639980000000|2021-12-20 06:00:00|63872.1|63852.1|63877.8|63857.8|63881.2|63862.2|63864.7|63849.8|613
1639980300000|2021-12-20 06:05:00|63877.9|63857.9|63875.7|63855.7|63881.4|63866.5|63870.7|63855.6|411
1639980600000|2021-12-20 06:10:00|63875.6|63855.6|63886.1|63866.1|63889.1|63873.5|63868.5|63853.5|683
1639980900000|2021-12-20 06:15:00|63886.4|63866.4|63882.2|63862.2|63888.2|63872.9|63875.7|63860.2|361
1639981200000|2021-12-20 06:20:00|63882.3|63862.3|63880.4|63870.4|63885.5|63870.6|63875|63860|414
1639981500000|2021-12-20 06:25:00|63880.6|63870.6|63891.7|63871.7|63891.7|63874.4|63878.8|63862.3|519
1639981800000|2021-12-20 06:30:00|63891.3|63871.3|63889.6|63869.6|63891.5|63876.4|63879.9|63863.3|593
1639982100000|2021-12-20 06:35:00|63889.9|63869.9|63883.2|63873.2|63890.3|63875.3|63881.8|63867.5|453
1639982400000|2021-12-20 06:40:00|63883.1|63873.1|63881.6|63871.6|63893.2|63877|63880.5|63866.6|433
1639982700000|2021-12-20 06:45:00|63881.7|63871.7|63880.7|63870.7|63889.1|63874.1|63880.1|63865.2|323
1639983000000|2021-12-20 06:50:00|63880.8|63870.8|63874.5|63864.5|63886.6|63871.1|63874|63858.9|503
1639983300000|2021-12-20 06:55:00|63873.3|63863.3|63871.9|63861.9|63880.8|63866.9|63870|63855.4|543
1639983600000|2021-12-20 07:00:00|63871.8|63861.8|63878.8|63868.8|63887.2|63869.8|63871.4|63858.7|534
1639983900000|2021-12-20 07:05:00|63883.6|63863.6|63892.7|63872.7|63892.7|63877.4|63879.7|63862.7|532
1639984200000|2021-12-20 07:10:00|63887.8|63877.8|63889.6|63879.6|63898.9|63884.2|63887.8|63872.9|623
1639984500000|2021-12-20 07:15:00|63889.7|63879.7|63887.4|63877.4|63894.5|63879.9|63883.1|63867.5|616
1639984800000|2021-12-20 07:20:00|63887.6|63877.6|63890.4|63880.4|63894.6|63880.4|63880.1|63864.9|640
1639985100000|2021-12-20 07:25:00|63890.6|63880.6|63904.3|63894.3|63911.8|63896.6|63887.1|63871.9|690
1639985400000|2021-12-20 07:30:00|63903.6|63893.6|63899.3|63889.3|63909.9|63896.1|63899.3|63884.4|501
1639985700000|2021-12-20 07:35:00|63904|63884|63899.3|63879.3|63904.4|63889.4|63889.7|63874.3|551
1639986000000|2021-12-20 07:40:00|63900.2|63880.2|63891.8|63881.8|63902.3|63887.8|63890.7|63875.7|402
1639986300000|2021-12-20 07:45:00|63891.9|63881.9|63890|63880|63898.4|63884|63885.8|63871|479
1639986600000|2021-12-20 07:50:00|63895.1|63875.1|63883.5|63873.5|63895.1|63880.1|63880.6|63870.6|411
1639986900000|2021-12-20 07:55:00|63883.4|63873.4|63888.6|63878.6|63893.9|63879.9|63878.6|63863.8|636
1639987200000|2021-12-20 08:00:00|63889.1|63879.1|63888.8|63878.8|63897.4|63882.5|63884.2|63869.4|621
1639987500000|2021-12-20 08:05:00|63888.7|63878.7|63888.8|63878.8|63897.9|63883|63887.8|63872.9|524
1639987800000|2021-12-20 08:10:00|63888.9|63878.9|63889.6|63879.6|63895.4|63881.1|63883.8|63869.1|457
1639988100000|2021-12-20 08:15:00|63889.8|63879.8|63885.5|63875.5|63895.1|63880.2|63884.8|63870.3|444
1639988400000|2021-12-20 08:20:00|63885.6|63875.6|63894.1|63884.1|63902.1|63887.8|63874.7|63861|582
1639988700000|2021-12-20 08:25:00|63894.5|63884.5|63901.4|63881.4|63903.8|63888.7|63890|63876.2|511
1639989000000|2021-12-20 08:30:00|63901.5|63881.5|63898|63878|63903.1|63888.1|63888.1|63873.3|586
1639989300000|2021-12-20 08:35:00|63897.9|63877.9|63877.3|63867.3|63898.2|63878.2|63876.9|63860|676
1639989600000|2021-12-20 08:40:00|63877.4|63867.4|63876.8|63856.8|63885.6|63869.2|63870.7|63855.6|589
1639989900000|2021-12-20 08:45:00|63877|63857|63870.7|63850.7|63881.5|63866.4|63862.5|63847.6|609
1639990200000|2021-12-20 08:50:00|63870.8|63850.8|63872.5|63852.5|63876.7|63859.8|63866.8|63850.5|611
1639990500000|2021-12-20 08:55:00|63872.6|63852.6|63865.5|63855.5|63872.9|63857.4|63861.7|63846.1|614
1639990800000|2021-12-20 09:00:00|63865.6|63855.6|63873.4|63853.4|63875.7|63862.2|63861.1|63847.1|575
1639991100000|2021-12-20 09:05:00|63873.5|63853.5|63871|63861|63876.5|63862.5|63867.5|63852.1|490
1639991400000|2021-12-20 09:10:00|63871.1|63861.1|63882.7|63862.7|63882.8|63867.1|63870.3|63857.5|457
1639991700000|2021-12-20 09:15:00|63882.5|63862.5|63879|63859|63884.9|63870.3|63873.8|63858.1|414
1639992000000|2021-12-20 09:20:00|63878.9|63858.9|63888.5|63868.5|63888.9|63874.2|63871.5|63856.3|551
1639992300000|2021-12-20 09:25:00|63888.6|63868.6|63879.9|63869.9|63889.1|63873.8|63879|63864.3|455
1639992600000|2021-12-20 09:30:00|63880|63870|63889.1|63869.1|63889.3|63873.1|63874.5|63859.6|475
1639992900000|2021-12-20 09:35:00|63889.2|63869.2|63876.4|63856.4|63889.2|63873.1|63865.1|63850.5|530
1639993200000|2021-12-20 09:40:00|63876.2|63856.2|63879|63859|63881.6|63864.2|63874.2|63856.1|404
1639993500000|2021-12-20 09:45:00|63879.1|63859.1|63884.6|63874.6|63896.2|63879.7|63877.2|63857.2|531
1639993800000|2021-12-20 09:50:00|63884.7|63874.7|63886.3|63866.3|63899.4|63879.4|63881.1|63866|576
1639994100000|2021-12-20 09:55:00|63886.2|63866.2|63886.2|63866.2|63890.5|63873.6|63878.5|63862.4|423
1639994400000|2021-12-20 10:00:00|63886.1|63866.1|63894.8|63874.8|63896.4|63881.1|63878.7|63863.4|660
1639994700000|2021-12-20 10:05:00|63889.9|63879.9|63887.2|63877.2|63895.5|63880.4|63882.8|63868.3|461
1639995000000|2021-12-20 10:10:00|63887.6|63877.6|63894.5|63874.5|63896.2|63880.8|63885.9|63870.8|469
1639995300000|2021-12-20 10:15:00|63894.1|63874.1|63891.2|63871.2|63894.1|63878.7|63885.6|63870.6|481
1639995600000|2021-12-20 10:20:00|63887.2|63877.2|63883.6|63863.6|63893.2|63878.5|63879.7|63863.4|594
1639995900000|2021-12-20 10:25:00|63883.8|63863.8|63873.1|63863.1|63890.5|63874.5|63872|63856.8|562
1639996200000|2021-12-20 10:30:00|63873.3|63863.3|63879.8|63859.8|63883.6|63867.5|63873.1|63858.9|541
1639996500000|2021-12-20 10:35:00|63880|63860|63876.8|63856.8|63881.1|63865.6|63868.5|63852.4|477
1639996800000|2021-12-20 10:40:00|63876.9|63856.9|63876.8|63856.8|63880.1|63864.2|63871|63855.9|464
1639997100000|2021-12-20 10:45:00|63876.9|63856.9|63857.9|63847.9|63879.3|63863.8|63857.8|63841.8|490
1639997400000|2021-12-20 10:50:00|63857.6|63847.6|63855.8|63835.8|63864.5|63849.5|63850.5|63834.7|490
1639997700000|2021-12-20 10:55:00|63855.5|63835.5|63865.2|63855.2|63871|63855.3|63850.8|63835.5|394
1639998000000|2021-12-20 11:00:00|63865.3|63855.3|63870|63850|63881.5|63866.4|63865.3|63846.9|518
1639998300000|2021-12-20 11:05:00|63869.9|63849.9|63873.3|63853.3|63878|63863.1|63863.5|63847.3|528
1639998600000|2021-12-20 11:10:00|63873.4|63853.4|63862.1|63842.1|63875.7|63860.4|63852.6|63838.2|452
1639998900000|2021-12-20 11:15:00|63862.2|63842.2|63869.7|63849.7|63869.8|63855|63854|63839.5|339
1639999200000|2021-12-20 11:20:00|63864.6|63854.6|63870.5|63850.5|63871.9|63857.6|63863.2|63848.4|240
1639999500000|2021-12-20 11:25:00|63870.8|63850.8|63870.6|63860.6|63874.8|63861.5|63867.3|63850.2|315
1639999800000|2021-12-20 11:30:00|63870|63860|63872.8|63862.8|63877.8|63863.4|63869.2|63855.2|330
1640000100000|2021-12-20 11:35:00|63872.9|63862.9|63867|63857|63879.3|63864.4|63866.6|63853.3|333
1640000400000|2021-12-20 11:40:00|63872.1|63852.1|63869.1|63859.1|63873|63859.6|63861.4|63847.2|310
1640000700000|2021-12-20 11:45:00|63869.2|63859.2|63871.4|63861.4|63871.6|63861.6|63868.3|63858.3|212
1640001000000|2021-12-20 11:50:00|63871.8|63861.8|63869.4|63859.4|63875.7|63862.8|63867.5|63853.9|238
1640001300000|2021-12-20 11:55:00|63869.3|63859.3|63881.4|63871.4|63887.2|63872.4|63869.3|63855.7|392
1640001600000|2021-12-20 12:00:00|63886.1|63866.1|63880.2|63860.2|63890.3|63870.3|63869.4|63853.2|580
1640001900000|2021-12-20 12:05:00|63879.9|63859.9|63895.3|63875.3|63900.1|63885.2|63879.9|63859.9|440
1640002200000|2021-12-20 12:10:00|63895.4|63875.4|63890.3|63870.3|63895.4|63881|63886.2|63869.9|447
1640002500000|2021-12-20 12:15:00|63890.4|63870.4|63891.3|63871.3|63893.4|63875.6|63885.6|63867.2|372
1640002800000|2021-12-20 12:20:00|63891.5|63871.5|63889.3|63869.3|63891.6|63871.6|63884.5|63864.5|448
1640003100000|2021-12-20 12:25:00|63889.4|63869.4|63889|63879|63894.2|63879.8|63887.8|63868.9|378
1640003400000|2021-12-20 12:30:00|63888.9|63878.9|63880.2|63860.2|63897.2|63878.9|63877.9|63857.9|482
1640003700000|2021-12-20 12:35:00|63880.3|63860.3|63883.1|63863.1|63886.4|63866.4|63880.3|63860.3|474
1640004000000|2021-12-20 12:40:00|63883.3|63863.3|63883.9|63863.9|63884.3|63864.3|63876.8|63856.8|486
1640004300000|2021-12-20 12:45:00|63883.8|63863.8|63878.2|63858.2|63888.3|63869.9|63877.1|63857.5|514
1640004600000|2021-12-20 12:50:00|63877.5|63857.5|63872.4|63852.4|63877.7|63862.7|63866.6|63846.6|464
1640004900000|2021-12-20 12:55:00|63872.2|63852.2|63868.6|63848.6|63872.7|63857.6|63865.1|63848.5|475
1640005200000|2021-12-20 13:00:00|63868.7|63848.7|63882.6|63862.6|63887|63871.7|63862.3|63847.1|799
1640005500000|2021-12-20 13:05:00|63882|63862|63887.5|63867.5|63887.5|63868|63877.6|63860.3|612
1640005800000|2021-12-20 13:10:00|63887.4|63867.4|63874.8|63854.8|63888.3|63868.3|63874.5|63854.5|599
1640006100000|2021-12-20 13:15:00|63874.3|63854.3|63872.3|63852.3|63875.7|63858.8|63864.4|63849.1|573
1640006400000|2021-12-20 13:20:00|63871.7|63851.7|63860.4|63840.4|63871.7|63854.1|63859.9|63839.9|568
1640006700000|2021-12-20 13:25:00|63860.7|63840.7|63874.7|63854.7|63875.4|63860.5|63859.1|63840.7|576
1640007000000|2021-12-20 13:30:00|63874.8|63854.8|63882.7|63862.7|63884.3|63869.9|63869.3|63853.1|584
1640007300000|2021-12-20 13:35:00|63882.5|63862.5|63888.2|63868.2|63890.1|63874.9|63876.8|63860.3|594
1640007600000|2021-12-20 13:40:00|63888.1|63868.1|63878.8|63868.8|63890.2|63875.3|63877.6|63862.6|490
1640007900000|2021-12-20 13:45:00|63878.7|63868.7|63874.3|63864.3|63883.4|63868.9|63873.2|63857.5|517
1640008200000|2021-12-20 13:50:00|63874.2|63864.2|63872|63862|63879.5|63864.8|63871.4|63856.3|505
1640008500000|2021-12-20 13:55:00|63871.9|63861.9|63875.5|63855.5|63879.7|63865|63866.6|63849.2|639
1640008800000|2021-12-20 14:00:00|63875.1|63855.1|63870.4|63850.4|63875.4|63860.1|63860.2|63844.9|534
1640009100000|2021-12-20 14:05:00|63865.6|63855.6|63850.4|63840.4|63870.2|63855.6|63850.4|63835.4|574
1640009400000|2021-12-20 14:10:00|63850.5|63840.5|63860.5|63840.5|63860.5|63847.1|63843.3|63827.7|555
1640009700000|2021-12-20 14:15:00|63860.3|63840.3|63854.8|63834.8|63863.3|63848|63849.5|63834.2|533
1640010000000|2021-12-20 14:20:00|63854.6|63834.6|63850.6|63840.6|63858.3|63843|63843.5|63828.3|625
1640010300000|2021-12-20 14:25:00|63850.7|63840.7|63841.4|63831.4|63857.5|63842.6|63841.3|63826.2|596
1640010600000|2021-12-20 14:30:00|63841.6|63831.6|63845.8|63825.8|63850|63834.1|63838.2|63820.7|753
1640010900000|2021-12-20 14:35:00|63846.1|63826.1|63837.9|63827.9|63850.3|63835.3|63833.3|63818.2|642
1640011200000|2021-12-20 14:40:00|63838|63828|63839.4|63829.4|63851.1|63835.1|63837|63821.5|721
1640011500000|2021-12-20 14:45:00|63839.6|63829.6|63838.6|63828.6|63849.6|63834.9|63834.6|63819.3|734
1640011800000|2021-12-20 14:50:00|63838.8|63828.8|63839.9|63829.9|63853.1|63838|63838.1|63823.9|716
1640012100000|2021-12-20 14:55:00|63840.5|63830.5|63849.8|63829.8|63851.5|63836.3|63835.5|63820.2|659
1640012400000|2021-12-20 15:00:00|63849.9|63829.9|63848.6|63828.6|63856|63836.8|63844|63825.6|713
1640012700000|2021-12-20 15:05:00|63849.2|63829.2|63849.8|63829.8|63852.4|63834.3|63840.3|63823.2|697
1640013000000|2021-12-20 15:10:00|63850.5|63830.5|63844.4|63824.4|63853.7|63837.9|63838.3|63823.4|606
1640013300000|2021-12-20 15:15:00|63844.2|63824.2|63842|63822|63848.6|63833.5|63834.5|63819.5|544
1640013600000|2021-12-20 15:20:00|63841.9|63821.9|63836.8|63826.8|63843.2|63827.1|63833.4|63818|576
1640013900000|2021-12-20 15:25:00|63836.6|63826.6|63842.9|63832.9|63849.2|63834.4|63836.6|63820.9|603
1640014200000|2021-12-20 15:30:00|63843.1|63833.1|63837.1|63827.1|63848.7|63834.4|63834.1|63819.3|596
1640014500000|2021-12-20 15:35:00|63837.2|63827.2|63841|63831|63847.7|63832.5|63832.7|63817.6|539
1640014800000|2021-12-20 15:40:00|63840.9|63830.9|63848.2|63828.2|63850.9|63835.1|63840.9|63826.4|576
1640015100000|2021-12-20 15:45:00|63848|63828|63855.7|63835.7|63858.4|63842.7|63841.9|63826.6|640
1640015400000|2021-12-20 15:50:00|63856|63836|63866.4|63846.4|63876.5|63861.1|63852.3|63835.5|644
1640015700000|2021-12-20 15:55:00|63866.3|63846.3|63856.8|63846.8|63868.9|63853.8|63856.2|63841.4|598
1640016000000|2021-12-20 16:00:00|63856.9|63846.9|63857.5|63847.5|63863.3|63848.5|63851.7|63836.7|552
1640016300000|2021-12-20 16:05:00|63857.6|63847.6|63849.6|63839.6|63859.5|63847.6|63845.6|63831.4|488
1640016600000|2021-12-20 16:10:00|63849.8|63839.8|63859.6|63849.6|63863.8|63849.9|63847.7|63832.9|455
1640016900000|2021-12-20 16:15:00|63859.5|63849.5|63849.1|63839.1|63861.1|63849.5|63847.8|63832.8|524
1640017200000|2021-12-20 16:20:00|63849|63839|63845.1|63825.1|63854.9|63839.7|63839.7|63825.1|419
1640017500000|2021-12-20 16:25:00|63845.2|63825.2|63839.5|63829.5|63849|63833.1|63838|63824.8|400
1640017800000|2021-12-20 16:30:00|63839.2|63829.2|63849.2|63829.2|63849.5|63834.1|63836.4|63821.7|543
1640018100000|2021-12-20 16:35:00|63849|63829|63848.6|63838.6|63853.9|63838.6|63843.7|63827.6|501
1640018400000|2021-12-20 16:40:00|63848.7|63838.7|63853|63833|63853.2|63839.1|63844.2|63829.5|398
1640018700000|2021-12-20 16:45:00|63852.9|63832.9|63849.9|63829.9|63857.2|63840.2|63844.7|63829.6|477
1640019000000|2021-12-20 16:50:00|63849.7|63829.7|63844.1|63824.1|63851.6|63836.7|63835.5|63820.2|509
1640019300000|2021-12-20 16:55:00|63844.3|63824.3|63834.4|63824.4|63845.7|63829.3|63833.2|63818.2|518
1640019600000|2021-12-20 17:00:00|63834.6|63824.6|63837.3|63827.3|63846.3|63831.4|63834.6|63821.9|314
1640019900000|2021-12-20 17:05:00|63837.4|63827.4|63833.7|63813.7|63843.2|63828.2|63827.3|63811.9|312
1640020200000|2021-12-20 17:10:00|63833.6|63813.6|63838.4|63818.4|63839|63823.6|63830.1|63812.1|311
1640020500000|2021-12-20 17:15:00|63838.7|63818.7|63831.8|63811.8|63838.7|63822|63822.5|63807.5|460
1640020800000|2021-12-20 17:20:00|63831.9|63811.9|63839.9|63819.9|63840.9|63825.9|63826.5|63811.9|490
1640021100000|2021-12-20 17:25:00|63839.6|63819.6|63841.8|63821.8|63846.4|63826.4|63833.3|63817.8|498
1640021400000|2021-12-20 17:30:00|63841.7|63821.7|63841.7|63831.7|63849|63832.1|63839.1|63819.1|397
1640021700000|2021-12-20 17:35:00|63841.6|63831.6|63846.1|63826.1|63848.3|63831.6|63838.5|63823.3|252
1640022000000|2021-12-20 17:40:00|63845.7|63825.7|63836.1|63826.1|63845.7|63829.8|63835.7|63821|238
1640022300000|2021-12-20 17:45:00|63836.2|63826.2|63840.1|63820.1|63842|63827.8|63833.6|63818.6|293
1640022600000|2021-12-20 17:50:00|63840.2|63820.2|63834.9|63814.9|63840.4|63825.1|63829.5|63814.3|268
1640022900000|2021-12-20 17:55:00|63835.4|63815.4|63830.4|63820.4|63840.7|63821.2|63829.9|63815.3|386
1640023200000|2021-12-20 18:00:00|63830.3|63820.3|63833|63813|63836.5|63821.7|63827.2|63812.6|366
1640023500000|2021-12-20 18:05:00|63832.7|63812.7|63831.4|63811.4|63833|63817.8|63826|63811.2|206
1640023800000|2021-12-20 18:10:00|63831.3|63811.3|63830.5|63810.5|63832.1|63816.8|63825.6|63809.7|197
1640024100000|2021-12-20 18:15:00|63830.7|63810.7|63828.1|63808.1|63831|63815.9|63817.8|63802.2|292
1640024400000|2021-12-20 18:20:00|63828.4|63808.4|63829.3|63809.3|63831.1|63816|63823.1|63807.7|246
1640024700000|2021-12-20 18:25:00|63829.4|63809.4|63829.9|63809.9|63831.8|63813.6|63822.4|63807.6|277
1640025000000|2021-12-20 18:30:00|63830|63810|63831.6|63811.6|63832.3|63816.6|63824.6|63809.8|281
1640025300000|2021-12-20 18:35:00|63831.5|63811.5|63822.2|63812.2|63832.2|63816.6|63822.2|63807.7|277
1640025600000|2021-12-20 18:40:00|63822.5|63812.5|63825.1|63815.1|63830.3|63815.2|63819.1|63804.6|283
1640025900000|2021-12-20 18:45:00|63830.8|63810.8|63832.5|63812.5|63834.1|63818.2|63825.1|63809.8|260
1640026200000|2021-12-20 18:50:00|63832.2|63812.2|63829.1|63809.1|63832.3|63817.2|63823.7|63808.6|260
1640026500000|2021-12-20 18:55:00|63828.9|63808.9|63826.4|63806.4|63832.9|63815.8|63822|63804.3|378
1640026800000|2021-12-20 19:00:00|63826.3|63806.3|63832.9|63812.9|63833.7|63815.4|63824.5|63804.9|370
1640027100000|2021-12-20 19:05:00|63833|63813|63834.6|63814.6|63836.7|63821.3|63827|63811.4|342
1640027400000|2021-12-20 19:10:00|63834.5|63814.5|63834.8|63814.8|63836.9|63821.3|63828.6|63813.8|248
1640027700000|2021-12-20 19:15:00|63834.7|63814.7|63833.9|63813.9|63834.8|63819.3|63828.5|63813.3|222
1640028000000|2021-12-20 19:20:00|63833.8|63813.8|63827.6|63817.6|63835.5|63820.1|63827|63812.9|194
1640028300000|2021-12-20 19:25:00|63827.5|63817.5|63833.4|63813.4|63834.5|63819.6|63827.3|63813.1|171
1640028600000|2021-12-20 19:30:00|63833.3|63813.3|63832.6|63812.6|63835.8|63820.6|63826.3|63811.9|228
1640028900000|2021-12-20 19:35:00|63827.7|63817.7|63833.9|63813.9|63835.8|63821.2|63827.4|63813|185
1640029200000|2021-12-20 19:40:00|63833.8|63813.8|63827.4|63817.4|63833.9|63818.2|63826.9|63812.3|160
1640029500000|2021-12-20 19:45:00|63827.3|63817.3|63835.5|63815.5|63836.6|63821.2|63826.9|63812.2|145
1640029800000|2021-12-20 19:50:00|63835.6|63815.6|63830.1|63810.1|63835.7|63816.1|63824.6|63808.9|195
1640030100000|2021-12-20 19:55:00|63830|63810|63841.8|63821.8|63842|63823.3|63830|63810|417
1640030400000|2021-12-20 20:00:00|63841.9|63821.9|63839|63819|63841.9|63823.7|63833.5|63817.3|260
1640030700000|2021-12-20 20:05:00|63838.9|63818.9|63838.4|63818.4|63840.3|63822.3|63831.4|63815.9|260
1640031000000|2021-12-20 20:10:00|63838.3|63818.3|63838.1|63818.1|63838.8|63822|63832|63815.9|252
1640031300000|2021-12-20 20:15:00|63838.2|63818.2|63835.5|63815.5|63840.2|63820.7|63830.7|63815.2|307
1640031600000|2021-12-20 20:20:00|63835.4|63815.4|63831.9|63811.9|63835.8|63815.8|63830.6|63810.6|284
1640031900000|2021-12-20 20:25:00|63832|63812|63830.2|63810.2|63832|63812|63829.9|63809.9|190
1640032200000|2021-12-20 20:30:00|63831.7|63811.7|63834.4|63814.4|63835.4|63815.4|63831.2|63811.2|221
1640032500000|2021-12-20 20:35:00|63834.3|63814.3|63834.7|63814.7|63836.1|63816.1|63832.8|63812.8|218
1640032800000|2021-12-20 20:40:00|63834.6|63814.6|63836.5|63816.5|63836.9|63816.9|63833.8|63813.8|355
1640033100000|2021-12-20 20:45:00|63836.6|63816.6|63840.9|63820.9|63847.6|63827.6|63834.8|63814.8|452
1640033400000|2021-12-20 20:50:00|63841|63821|63843.7|63823.7|63844.4|63824.4|63838.3|63818.3|532
1640033700000|2021-12-20 20:55:00|63843.4|63823.4|63840|63820|63843.6|63823.6|63838.5|63818.5|449
1640034000000|2021-12-20 21:00:00|63840.5|63820.5|63840.2|63820.2|63841.7|63821.7|63835.2|63815.2|424
1640034300000|2021-12-20 21:05:00|63841|63821|63840.8|63820.8|63842.7|63822.7|63840.4|63820.4|219
1640034600000|2021-12-20 21:10:00|63841|63821|63839.9|63819.9|63843|63823|63838.8|63818.8|270
1640034900000|2021-12-20 21:15:00|63839.8|63819.8|63840.3|63820.3|63842.5|63822.5|63839.8|63819.8|281
1640035200000|2021-12-20 21:20:00|63840.6|63820.6|63843.7|63823.7|63845|63825|63840.4|63820.4|251
1640035500000|2021-12-20 21:25:00|63843.5|63823.5|63842.9|63822.9|63844.3|63824.3|63842.5|63822.5|245
1640035800000|2021-12-20 21:30:00|63843|63823|63843.2|63823.2|63844.1|63824.1|63842.1|63822.1|188
1640036100000|2021-12-20 21:35:00|63843.1|63823.1|63843.5|63823.5|63844.6|63824.6|63842.3|63822.3|290
1640036400000|2021-12-20 21:40:00|63843.7|63823.7|63838.7|63818.7|63843.7|63823.7|63835.3|63815.3|287
1640036700000|2021-12-20 21:45:00|63838.8|63818.8|63844.8|63824.8|63845|63825|63838.8|63818.8|207
1640037000000|2021-12-20 21:50:00|63843.5|63823.5|63843.3|63823.3|63845.2|63825.2|63842.2|63822.2|179
1640037300000|2021-12-20 21:55:00|63843.7|63823.7|63841.4|63806.4|63846.9|63826.9|63834.8|63806.4|242
1640037600000|2021-12-20 22:00:00|63836.5|63816.5|63858.1|63800.7|63909.8|63825.3|63832.2|63794.5|91
1640037900000|2021-12-20 22:05:00|63854.6|63797.2|63844.5|63807.1|63854.6|63822.5|63835|63797.2|185
1640038200000|2021-12-20 22:10:00|63843.8|63806.4|63847.6|63812|63858.2|63821.7|63835.8|63806.2|173
1640038500000|2021-12-20 22:15:00|63849|63812.7|63844.2|63811.9|63849|63823.8|63834.3|63806.7|148
1640038800000|2021-12-20 22:20:00|63847.3|63811.1|63850.6|63813.6|63851.7|63822.8|63835.3|63808.7|247
1640039100000|2021-12-20 22:25:00|63850.5|63812.7|63831.2|63811.2|63850.5|63824.5|63826.5|63806.5|235
1640039400000|2021-12-20 22:30:00|63830.4|63810.4|63828.4|63808.4|63835|63810.5|63826.4|63800.4|154
1640039700000|2021-12-20 22:35:00|63829.1|63809.1|63828.6|63808.6|63835.2|63810.9|63826.3|63800.7|129
1640040000000|2021-12-20 22:40:00|63829.8|63809.8|63828.8|63808.8|63833.1|63810.2|63826.1|63801.2|114
1640040300000|2021-12-20 22:45:00|63829.3|63809.3|63828.8|63808.8|63830.5|63810.5|63825.3|63805.3|221
1640040600000|2021-12-20 22:50:00|63828.7|63808.7|63828.9|63808.9|63832.4|63810.9|63824.7|63801.9|245
1640040900000|2021-12-20 22:55:00|63826.5|63806.5|63826.9|63806.9|63830.9|63810.9|63825.9|63805.9|157
1640041200000|2021-12-20 23:00:00|63827.3|63807.3|63828.2|63808.2|63830.6|63810.6|63824.4|63804.4|265
1640041500000|2021-12-20 23:05:00|63827.9|63807.9|63829.1|63809.1|63830.5|63810.5|63826.7|63806.7|245
1640041800000|2021-12-20 23:10:00|63829|63809|63829.8|63809.8|63833.1|63813.1|63829|63809|201
1640042100000|2021-12-20 23:15:00|63829.9|63809.9|63830.8|63810.8|63832.5|63812.5|63828.2|63808.2|135
1640042400000|2021-12-20 23:20:00|63830.7|63810.7|63827.6|63807.6|63833.1|63813.1|63826.5|63806.5|208
1640042700000|2021-12-20 23:25:00|63827.8|63807.8|63861.2|63820.3|63865.6|63826.4|63827.7|63807.7|380
1640043000000|2021-12-20 23:30:00|63860|63820.2|63862.5|63820.6|63872.4|63831|63846.3|63815.7|219
1640043300000|2021-12-20 23:35:00|63860.2|63821.2|63858.1|63820.5|63866.1|63828.6|63844.4|63812.1|229
1640043600000|2021-12-20 23:40:00|63858.2|63820.4|63847.3|63827.3|63871|63829.2|63843.2|63814.9|287
1640043900000|2021-12-20 23:45:00|63847.5|63827.5|63847.2|63827.2|63848.3|63828.3|63845.5|63825.5|205
1640044200000|2021-12-20 23:50:00|63847.1|63827.1|63849.2|63829.2|63851.5|63831.5|63846.5|63826.5|280
1640044500000|2021-12-20 23:55:00|63849|63829|63849.6|63829.6|63853.3|63833.3|63847.2|63827.2|300
1640044800000|2021-12-21 00:00:00|63849.2|63829.2|63840|63820|63849.3|63829.3|63832.8|63812.8|368
1640045100000|2021-12-21 00:05:00|63839.7|63819.7|63839.7|63819.7|63842.5|63822.5|63836.8|63816.8|325
1640045400000|2021-12-21 00:10:00|63839.4|63819.4|63835|63815|63845.9|63825.9|63832.9|63812.9|342
1640045700000|2021-12-21 00:15:00|63834.9|63814.9|63836.5|63816.5|63837.6|63817.6|63828.9|63808.9|293
1640046000000|2021-12-21 00:20:00|63836.6|63816.6|63840.9|63820.9|63843.8|63823.8|63835|63815|198
1640046300000|2021-12-21 00:25:00|63840.7|63820.7|63849.4|63829.4|63855.8|63835.8|63840.6|63820.6|393
1640046600000|2021-12-21 00:30:00|63848.7|63828.7|63834.2|63814.2|63853.1|63833.1|63834.1|63814.1|350
1640046900000|2021-12-21 00:35:00|63834.6|63814.6|63829.1|63809.1|63836.6|63816.6|63828.3|63808.3|388
1640047200000|2021-12-21 00:40:00|63828.8|63808.8|63824.8|63804.8|63829|63813.3|63821.5|63801.5|426
1640047500000|2021-12-21 00:45:00|63824.7|63804.7|63828.9|63808.9|63832.6|63812.6|63821.5|63801.5|349
1640047800000|2021-12-21 00:50:00|63828.8|63808.8|63829.7|63809.7|63830.7|63810.7|63826.4|63806.4|401
1640048100000|2021-12-21 00:55:00|63831.9|63811.9|63828.7|63808.7|63832.9|63812.9|63827.3|63807.3|491
1640048400000|2021-12-21 01:00:00|63829|63809|63838.4|63818.4|63844.4|63824.4|63823.3|63803.3|728
1640048700000|2021-12-21 01:05:00|63838.3|63818.3|63838.1|63818.1|63839.2|63819.2|63834.5|63814.5|414
1640049000000|2021-12-21 01:10:00|63838|63818|63837.3|63817.3|63840.5|63820.5|63835.4|63815.4|465
1640049300000|2021-12-21 01:15:00|63836.8|63816.8|63847.1|63827.1|63861.6|63841.6|63834.3|63816.8|683
1640049600000|2021-12-21 01:20:00|63847|63827|63845.4|63825.4|63850.9|63835.1|63839.1|63824|589
1640049900000|2021-12-21 01:25:00|63839.9|63829.9|63847.7|63827.7|63850.4|63832.2|63836.3|63821.6|668
1640050200000|2021-12-21 01:30:00|63847.5|63827.5|63842.6|63822.6|63850.5|63835.5|63837.4|63822.5|708
1640050500000|2021-12-21 01:35:00|63842.5|63822.5|63841.9|63821.9|63849|63829|63822|63802|711
1640050800000|2021-12-21 01:40:00|63842|63822|63841.9|63821.9|63842.7|63827.4|63833.6|63817.4|536
1640051100000|2021-12-21 01:45:00|63841.7|63821.7|63840.3|63830.3|63844.3|63831.3|63833.1|63817.9|507
1640051400000|2021-12-21 01:50:00|63840.2|63830.2|63829.8|63819.8|63842.1|63830.3|63824.9|63808.8|661
1640051700000|2021-12-21 01:55:00|63829.9|63819.9|63845.1|63825.1|63847.1|63831.3|63829|63814.6|671
1640052000000|2021-12-21 02:00:00|63844.5|63824.5|63837.3|63827.3|63846.3|63831.4|63835.7|63823.6|483
1640052300000|2021-12-21 02:05:00|63837.2|63827.2|63839|63829|63841.4|63831.4|63833.8|63823.8|481
1640052600000|2021-12-21 02:10:00|63839.1|63829.1|63841.4|63831.4|63844.3|63832.1|63833.4|63822.2|463
1640052900000|2021-12-21 02:15:00|63841.5|63831.5|63835.9|63825.9|63843.4|63832.6|63834.3|63820.3|470
1640053200000|2021-12-21 02:20:00|63836|63826|63835.6|63825.6|63843.2|63830.9|63835.6|63822.3|481
1640053500000|2021-12-21 02:25:00|63835.7|63825.7|63833.3|63823.3|63836.4|63826.4|63833.1|63823.1|341
1640053800000|2021-12-21 02:30:00|63833.5|63823.5|63835.1|63825.1|63842.5|63827.2|63832.9|63820.6|404
1640054100000|2021-12-21 02:35:00|63835|63825|63833.8|63823.8|63842.3|63828.1|63833.7|63822|349
1640054400000|2021-12-21 02:40:00|63833.9|63823.9|63834|63824|63836|63826|63832|63822|411
1640054700000|2021-12-21 02:45:00|63834.1|63824.1|63837.5|63827.5|63844.5|63830.1|63833.7|63823.5|476
1640055000000|2021-12-21 02:50:00|63837.4|63827.4|63838.3|63828.3|63844.5|63830.2|63834.7|63822.2|526
1640055300000|2021-12-21 02:55:00|63838.4|63828.4|63841.1|63831.1|63845.1|63831.5|63834|63821.6|517
1640055600000|2021-12-21 03:00:00|63841.2|63831.2|63840.5|63830.5|63846.3|63831.3|63837.9|63825|466
1640055900000|2021-12-21 03:05:00|63840.6|63830.6|63843|63833|63844|63834|63840.1|63830.1|283
1640056200000|2021-12-21 03:10:00|63842.9|63832.9|63845.5|63825.5|63846.1|63833.1|63835.3|63823.6|373
1640056500000|2021-12-21 03:15:00|63845.2|63825.2|63837.6|63827.6|63847.1|63832.1|63835.7|63823.3|412
1640056800000|2021-12-21 03:20:00|63837.7|63827.7|63839.5|63829.5|63840.3|63830.3|63836|63826|326
1640057100000|2021-12-21 03:25:00|63839.6|63829.6|63839.5|63829.5|63841.3|63831.3|63838.4|63828.4|291
1640057400000|2021-12-21 03:30:00|63839.4|63829.4|63836|63826|63840.2|63830.2|63834.7|63824.7|287
1640057700000|2021-12-21 03:35:00|63835.9|63825.9|63836|63826|63837.1|63827.1|63835|63825|283
1640058000000|2021-12-21 03:40:00|63835.9|63825.9|63835.4|63825.4|63845.3|63830.3|63835.4|63821.6|341
1640058300000|2021-12-21 03:45:00|63835.5|63825.5|63833.6|63823.6|63836.5|63826.5|63831.2|63821.2|303
1640058600000|2021-12-21 03:50:00|63833.7|63823.7|63830.3|63820.3|63834.8|63823.7|63828.7|63814.4|262
1640058900000|2021-12-21 03:55:00|63830.4|63820.4|63828.8|63818.8|63832.9|63821.1|63823.5|63808.7|409
1640059200000|2021-12-21 04:00:00|63828.9|63818.9|63830.1|63820.1|63835.1|63821.5|63828|63814.9|311
1640059500000|2021-12-21 04:05:00|63829.6|63819.6|63827.9|63817.9|63830|63820|63827.4|63817.4|194
1640059800000|2021-12-21 04:10:00|63828|63818|63828|63818|63831.3|63819.1|63824.8|63810.3|234
1640060100000|2021-12-21 04:15:00|63828.2|63818.2|63827.2|63817.2|63829.5|63819.5|63826.9|63816.9|220
1640060400000|2021-12-21 04:20:00|63827.1|63817.1|63826.3|63816.3|63832.3|63817.3|63825|63809.8|203
1640060700000|2021-12-21 04:25:00|63826.5|63816.5|63834.2|63814.2|63836.6|63823.5|63826.2|63812.2|306
1640061000000|2021-12-21 04:30:00|63834.3|63814.3|63828.8|63818.8|63835.8|63820.8|63828.3|63813.2|174
1640061300000|2021-12-21 04:35:00|63828.9|63818.9|63832.5|63822.5|63833|63823|63828.8|63818.8|267
1640061600000|2021-12-21 04:40:00|63832.6|63822.6|63832.2|63822.2|63837.6|63823.4|63831.4|63817.3|235
1640061900000|2021-12-21 04:45:00|63831.8|63821.8|63836.4|63816.4|63837.3|63822.6|63830.3|63816.3|214
1640062200000|2021-12-21 04:50:00|63836.3|63816.3|63836.4|63816.4|63836.9|63822.3|63831.2|63816.3|122
1640062500000|2021-12-21 04:55:00|63836.6|63816.6|63830.9|63820.9|63837.4|63822.4|63830.6|63816.2|196
1640062800000|2021-12-21 05:00:00|63830.8|63820.8|63828.2|63818.2|63835.8|63822.3|63827.7|63815.5|353
1640063100000|2021-12-21 05:05:00|63828.1|63818.1|63827.4|63817.4|63830.6|63820.5|63825.2|63810.6|334
1640063400000|2021-12-21 05:10:00|63827|63817|63827|63817|63834.2|63820.5|63826.3|63811.2|293
1640063700000|2021-12-21 05:15:00|63827.1|63817.1|63823.7|63813.7|63834.8|63819.9|63823.2|63808.3|304
1640064000000|2021-12-21 05:20:00|63823.6|63813.6|63824.3|63814.3|63826.1|63816.1|63822.5|63812.5|331
1640064300000|2021-12-21 05:25:00|63824.4|63814.4|63822.7|63812.7|63825.9|63815.9|63822.6|63812.6|291
1640064600000|2021-12-21 05:30:00|63822.6|63812.6|63818.6|63808.6|63823.9|63813.9|63817.2|63807.2|298
1640064900000|2021-12-21 05:35:00|63818.7|63808.7|63817.7|63797.7|63819.3|63809.2|63812.3|63797.1|432
1640065200000|2021-12-21 05:40:00|63817.9|63797.9|63807.7|63797.7|63818.9|63801.9|63803.7|63786.2|511
1640065500000|2021-12-21 05:45:00|63808.2|63798.2|63804.9|63784.9|63810.1|63800.1|63799|63779|466
1640065800000|2021-12-21 05:50:00|63804.7|63784.7|63794.5|63784.5|63804.7|63788|63792.7|63777.9|479
1640066100000|2021-12-21 05:55:00|63794.4|63784.4|63784.3|63764.3|63803.4|63787.9|63776|63756|624
1640066400000|2021-12-21 06:00:00|63783.9|63763.9|63778.8|63768.8|63787.4|63773.3|63776.7|63757.6|603
1640066700000|2021-12-21 06:05:00|63778.7|63768.7|63782|63772|63788.3|63774|63776.2|63765.7|643
1640067000000|2021-12-21 06:10:00|63781.9|63771.9|63782.4|63772.4|63790.9|63775.7|63779.3|63761.9|537
1640067300000|2021-12-21 06:15:00|63782.5|63772.5|63780.7|63770.7|63783.1|63773.1|63779.1|63769.1|420
1640067600000|2021-12-21 06:20:00|63780.5|63770.5|63784.1|63774.1|63785|63775|63779.9|63769.9|465
1640067900000|2021-12-21 06:25:00|63784|63774|63778|63768|63785|63775|63771|63760.2|543
1640068200000|2021-12-21 06:30:00|63777.8|63767.8|63783.4|63773.4|63785|63775|63776.9|63766.9|415
1640068500000|2021-12-21 06:35:00|63783.3|63773.3|63783.2|63773.2|63785.4|63775.4|63781.8|63771.8|341
1640068800000|2021-12-21 06:40:00|63783.3|63773.3|63786.6|63776.6|63789.8|63779.8|63782.6|63772.6|377
1640069100000|2021-12-21 06:45:00|63786.7|63776.7|63782.7|63772.7|63788.3|63778.3|63779.8|63769.8|431
1640069400000|2021-12-21 06:50:00|63782.3|63772.3|63773.8|63763.8|63786.1|63776.1|63771.6|63761.6|479
1640069700000|2021-12-21 06:55:00|63773.4|63763.4|63780.6|63770.6|63780.9|63770.9|63771.8|63761.8|611
1640070000000|2021-12-21 07:00:00|63780.5|63770.5|63789.3|63779.3|63794.7|63781.5|63780.3|63767.1|603
1640070300000|2021-12-21 07:05:00|63789.4|63779.4|63788.6|63778.6|63795.8|63785.8|63786|63773|596
1640070600000|2021-12-21 07:10:00|63789.5|63779.5|63788.5|63778.5|63798.8|63783.9|63786.9|63772.4|575
1640070900000|2021-12-21 07:15:00|63788.6|63778.6|63781.2|63771.2|63794.2|63779.7|63776.5|63765.2|566
1640071200000|2021-12-21 07:20:00|63781.3|63771.3|63790.5|63780.5|63800.6|63786.8|63781.2|63771.2|545
1640071500000|2021-12-21 07:25:00|63790.7|63780.7|63785.4|63775.4|63796.3|63786.3|63785.1|63769.1|438
1640071800000|2021-12-21 07:30:00|63785.5|63775.5|63793.9|63783.9|63797|63785.2|63785.4|63775.4|353
1640072100000|2021-12-21 07:35:00|63794.1|63784.1|63796.6|63786.6|63803.7|63788.9|63792.3|63782.3|519
1640072400000|2021-12-21 07:40:00|63796.5|63786.5|63796.9|63786.9|63798.7|63788.7|63795.3|63785.3|461
1640072700000|2021-12-21 07:45:00|63797|63787|63793.2|63783.2|63799|63789|63793|63783|409
1640073000000|2021-12-21 07:50:00|63793.1|63783.1|63789.9|63779.9|63794.8|63784.8|63788|63773.9|423
1640073300000|2021-12-21 07:55:00|63790.1|63780.1|63785|63775|63792.8|63782.8|63784.4|63771|576
1640073600000|2021-12-21 08:00:00|63784.9|63774.9|63786.4|63776.4|63795.4|63785.4|63784.5|63774.5|552
1640073900000|2021-12-21 08:05:00|63786.1|63776.1|63793.9|63783.9|63795.5|63785.5|63785.3|63775.3|393
1640074200000|2021-12-21 08:10:00|63793.8|63783.8|63781.1|63771.1|63795.9|63785.9|63781|63766.4|602
1640074500000|2021-12-21 08:15:00|63781.2|63771.2|63781.2|63771.2|63786.6|63775.1|63779.2|63766.6|509
1640074800000|2021-12-21 08:20:00|63780.4|63770.4|63783.4|63773.4|63788.7|63774.9|63779.4|63768.2|484
1640075100000|2021-12-21 08:25:00|63783.2|63773.2|63780.9|63770.9|63794|63779.7|63780.1|63765.5|592
1640075400000|2021-12-21 08:30:00|63780.8|63770.8|63770.2|63760.2|63786.2|63773.9|63767.6|63753.5|466
1640075700000|2021-12-21 08:35:00|63770|63760|63778.4|63768.4|63780.2|63770.2|63758.4|63744.3|653
1640076000000|2021-12-21 08:40:00|63778.2|63768.2|63775.8|63765.8|63782.1|63772.1|63774.5|63764.5|399
1640076300000|2021-12-21 08:45:00|63775.6|63765.6|63776.1|63766.1|63778.6|63768.6|63774|63764|446
1640076600000|2021-12-21 08:50:00|63775.9|63765.9|63778|63768|63781.6|63768.7|63774|63761.6|341
1640076900000|2021-12-21 08:55:00|63777.7|63767.7|63776.7|63766.7|63779.8|63769.8|63774.4|63764.4|392
1640077200000|2021-12-21 09:00:00|63776.6|63766.6|63776.4|63766.4|63781.4|63769.3|63770.6|63757.4|531
1640077500000|2021-12-21 09:05:00|63776.2|63766.2|63782.2|63772.2|63783.3|63773.3|63774.8|63764.8|456
1640077800000|2021-12-21 09:10:00|63782.1|63772.1|63786.3|63776.3|63787.5|63777.5|63780|63770|510
1640078100000|2021-12-21 09:15:00|63786.4|63776.4|63786.9|63776.9|63788.1|63778.1|63784.8|63774.8|479
1640078400000|2021-12-21 09:20:00|63786.8|63776.8|63779.9|63769.9|63795.4|63780.6|63779.7|63769.7|418
1640078700000|2021-12-21 09:25:00|63780|63770|63776.8|63766.8|63787.8|63773|63774.8|63760.5|424
1640079000000|2021-12-21 09:30:00|63777|63767|63782.9|63772.9|63789.2|63779.2|63776.8|63765.7|481
1640079300000|2021-12-21 09:35:00|63782.7|63772.7|63782.7|63772.7|63792.3|63775.1|63781.7|63766.9|383
1640079600000|2021-12-21 09:40:00|63782.8|63772.8|63780.5|63770.5|63787.9|63773.8|63780|63765.2|402
1640079900000|2021-12-21 09:45:00|63780.6|63770.6|63783.6|63773.6|63785.7|63774.4|63778.8|63764.9|371
1640080200000|2021-12-21 09:50:00|63783.5|63773.5|63782.6|63772.6|63784.2|63774.2|63781.3|63771.3|253
1640080500000|2021-12-21 09:55:00|63782.4|63772.4|63799.1|63789.1|63799.8|63789.8|63782.4|63772.4|381
1640080800000|2021-12-21 10:00:00|63799.3|63789.3|63799.1|63789.1|63800.6|63790.6|63794.2|63784.2|331
1640081100000|2021-12-21 10:05:00|63799.3|63789.3|63798.2|63788.2|63803.3|63789.8|63794.8|63780.2|277
1640081400000|2021-12-21 10:10:00|63798.3|63788.3|63794.5|63774.5|63803.5|63788.5|63792.5|63774.4|230
1640081700000|2021-12-21 10:15:00|63794.6|63774.6|63781.6|63771.6|63794.8|63780.7|63779|63764.3|358
1640082000000|2021-12-21 10:20:00|63781.4|63771.4|63789.7|63779.7|63789.7|63779.7|63780.8|63768.4|328
1640082300000|2021-12-21 10:25:00|63790.1|63780.1|63798.4|63788.4|63801.9|63788.4|63789.5|63774.9|397
1640082600000|2021-12-21 10:30:00|63798.7|63788.7|63800.7|63790.7|63800.8|63790.8|63797.5|63787.5|340
1640082900000|2021-12-21 10:35:00|63800.6|63790.6|63799.7|63789.7|63801.1|63791.1|63796.8|63786.8|349
1640083200000|2021-12-21 10:40:00|63799.6|63789.6|63801.9|63791.9|63802.9|63792.9|63799.3|63789.3|335
1640083500000|2021-12-21 10:45:00|63801.8|63791.8|63801.5|63791.5|63803.6|63793.6|63798.7|63788.7|242
1640083800000|2021-12-21 10:50:00|63801.6|63791.6|63809.4|63799.4|63809.5|63799.5|63801.4|63791.4|431
1640084100000|2021-12-21 10:55:00|63809.3|63799.3|63820.6|63810.6|63825.6|63811.1|63809.3|63799.3|510
1640084400000|2021-12-21 11:00:00|63820.7|63810.7|63821.9|63811.9|63825.6|63812.3|63819.1|63804.8|396
1640084700000|2021-12-21 11:05:00|63822|63812|63818.6|63808.6|63826.9|63812.1|63816.8|63803.5|431
1640085000000|2021-12-21 11:10:00|63818.5|63808.5|63823.4|63813.4|63826.4|63814.3|63818|63803.9|357
1640085300000|2021-12-21 11:15:00|63823.8|63813.8|63833|63813|63836.2|63821.4|63819.2|63804.4|593
1640085600000|2021-12-21 11:20:00|63833.1|63813.1|63831.3|63821.3|63836.4|63821.3|63824.8|63809.4|461
1640085900000|2021-12-21 11:25:00|63831.4|63821.4|63835.8|63815.8|63838.8|63823.9|63828.4|63812.4|433
1640086200000|2021-12-21 11:30:00|63835.6|63815.6|63834.9|63814.9|63836.4|63821.1|63829|63812.4|444
1640086500000|2021-12-21 11:35:00|63835.1|63815.1|63825.9|63815.9|63836|63821.4|63825.7|63813.6|435
1640086800000|2021-12-21 11:40:00|63825.8|63815.8|63823.9|63813.9|63826.9|63816.9|63817.7|63807.7|428
1640087100000|2021-12-21 11:45:00|63823.6|63813.6|63826.4|63816.4|63826.8|63816.8|63820|63810|368
1640087400000|2021-12-21 11:50:00|63826.3|63816.3|63823.2|63813.2|63835.7|63816.7|63819.9|63805.2|345
1640087700000|2021-12-21 11:55:00|63823.3|63813.3|63825.1|63815.1|63829.2|63816.8|63822.3|63807.8|348
1640088000000|2021-12-21 12:00:00|63825.2|63815.2|63824.5|63814.5|63826.5|63816.5|63823.5|63813.5|440
1640088300000|2021-12-21 12:05:00|63824.4|63814.4|63821.8|63811.8|63824.5|63814.5|63820.9|63810.9|414
1640088600000|2021-12-21 12:10:00|63821.6|63811.6|63822.8|63812.8|63823.3|63813.3|63818.8|63808.8|374
1640088900000|2021-12-21 12:15:00|63822.7|63812.7|63826.7|63806.7|63830|63815.5|63819.8|63804.7|444
1640089200000|2021-12-21 12:20:00|63826.3|63806.3|63819|63809|63827.7|63812.3|63816.7|63802.3|434
1640089500000|2021-12-21 12:25:00|63818.4|63808.4|63826.6|63806.6|63828|63813.2|63817|63805.2|518
1640089800000|2021-12-21 12:30:00|63826.2|63806.2|63826.6|63806.6|63829.5|63813.7|63820.6|63805.2|543
1640090100000|2021-12-21 12:35:00|63826.7|63806.7|63829.6|63809.6|63831.2|63816.2|63818.9|63803.9|471
1640090400000|2021-12-21 12:40:00|63829.9|63809.9|63825|63815|63830.3|63815.9|63823.6|63808.7|415
1640090700000|2021-12-21 12:45:00|63824.9|63814.9|63821.4|63811.4|63829.6|63815.4|63819.6|63805.3|423
1640091000000|2021-12-21 12:50:00|63826.4|63806.4|63818.7|63808.7|63826.4|63811.4|63817.7|63804.5|425
1640091300000|2021-12-21 12:55:00|63818.6|63808.6|63820.9|63810.9|63825.1|63815.1|63818.4|63808.4|390
1640091600000|2021-12-21 13:00:00|63820.7|63810.7|63813.8|63803.8|63822.6|63810.7|63811.4|63797.5|724
1640091900000|2021-12-21 13:05:00|63819.4|63799.4|63817.4|63807.4|63824.2|63810.1|63812.9|63799.4|605
1640092200000|2021-12-21 13:10:00|63817.3|63807.3|63829.8|63819.8|63836.8|63821.4|63817.2|63802.8|536
1640092500000|2021-12-21 13:15:00|63830|63820|63814.6|63804.6|63831.9|63820.2|63810.8|63796.8|538
1640092800000|2021-12-21 13:20:00|63813.9|63803.9|63818.6|63798.6|63823.2|63807.6|63811.2|63797.3|647
1640093100000|2021-12-21 13:25:00|63814|63804|63821.3|63811.3|63829|63812.1|63814|63800.4|503
1640093400000|2021-12-21 13:30:00|63821.4|63811.4|63820.7|63810.7|63826.2|63814.2|63816.3|63802.3|571
1640093700000|2021-12-21 13:35:00|63820.4|63810.4|63823.7|63813.7|63828.1|63815.7|63820.3|63808.1|536
1640094000000|2021-12-21 13:40:00|63823.6|63813.6|63821|63811|63828.8|63816|63820.5|63808.6|516
1640094300000|2021-12-21 13:45:00|63820.9|63810.9|63822.2|63812.2|63828.5|63814.2|63819.3|63804|582
1640094600000|2021-12-21 13:50:00|63821.7|63811.7|63822.6|63812.6|63829.6|63814.9|63819.8|63805.2|514
1640094900000|2021-12-21 13:55:00|63823.3|63813.3|63822.6|63812.6|63825.1|63815.1|63816.1|63806.1|480
1640095200000|2021-12-21 14:00:00|63822.2|63812.2|63816.1|63806.1|63823.5|63813.5|63813.7|63803.7|532
1640095500000|2021-12-21 14:05:00|63816|63806|63816.9|63806.9|63820.1|63810.1|63813.9|63803.9|449
1640095800000|2021-12-21 14:10:00|63817.2|63807.2|63811.4|63801.4|63817.3|63807.3|63811.2|63801.2|470
1640096100000|2021-12-21 14:15:00|63811.5|63801.5|63821.3|63811.3|63822.1|63812.1|63811.4|63801.4|425
1640096400000|2021-12-21 14:20:00|63821.1|63811.1|63822.7|63812.7|63824.8|63814.8|63820.7|63810.7|403
1640096700000|2021-12-21 14:25:00|63822.6|63812.6|63828.8|63808.8|63829.2|63818.2|63821.5|63808.1|379
1640097000000|2021-12-21 14:30:00|63828.7|63808.7|63816.2|63806.2|63832.7|63816.7|63815.3|63800.6|657
1640097300000|2021-12-21 14:35:00|63816.3|63806.3|63803.3|63793.3|63821|63808.9|63801.1|63790.2|593
1640097600000|2021-12-21 14:40:00|63803.5|63793.5|63807.6|63797.6|63809.7|63799.7|63798.9|63788.9|555
1640097900000|2021-12-21 14:45:00|63807.5|63797.5|63804.1|63794.1|63812.5|63802.5|63799.8|63786.8|632
1640098200000|2021-12-21 14:50:00|63804.2|63794.2|63805.3|63795.3|63812.9|63801.6|63790.4|63780.4|641
1640098500000|2021-12-21 14:55:00|63805.4|63795.4|63810.4|63800.4|63817.7|63802.7|63802.3|63788.1|580
1640098800000|2021-12-21 15:00:00|63810.2|63800.2|63818.8|63808.8|63824.6|63812.2|63805.8|63792.6|681
1640099100000|2021-12-21 15:05:00|63818.9|63808.9|63820.4|63810.4|63828.8|63815.2|63815.9|63805.4|530
1640099400000|2021-12-21 15:10:00|63820.6|63810.6|63812.8|63802.8|63824.5|63812|63812.3|63799.3|565
1640099700000|2021-12-21 15:15:00|63812.7|63802.7|63806.7|63796.7|63813.2|63803.2|63798.4|63784.6|557
1640100000000|2021-12-21 15:20:00|63806.8|63796.8|63816.5|63806.5|63816.9|63806.9|63806|63793.1|506
1640100300000|2021-12-21 15:25:00|63816.4|63806.4|63821.1|63811.1|63829.3|63814.5|63815.8|63804.8|587
1640100600000|2021-12-21 15:30:00|63821.3|63811.3|63812|63802|63826.3|63811.3|63810|63794.3|607
1640100900000|2021-12-21 15:35:00|63811.9|63801.9|63820.2|63810.2|63825.5|63815.5|63811.7|63801.7|583
1640101200000|2021-12-21 15:40:00|63819.9|63809.9|63818.1|63808.1|63821.5|63811.5|63816.2|63806.2|609
1640101500000|2021-12-21 15:45:00|63817.8|63807.8|63817.8|63807.8|63822.2|63812.2|63814.3|63804.3|608
1640101800000|2021-12-21 15:50:00|63817.5|63807.5|63808.8|63798.8|63818.5|63808.5|63808.4|63795.4|661
1640102100000|2021-12-21 15:55:00|63809|63799|63810.9|63800.9|63815.4|63805.4|63805.1|63790.5|686
1640102400000|2021-12-21 16:00:00|63810.8|63800.8|63808.6|63798.6|63816.1|63804.8|63808.3|63796.1|529
1640102700000|2021-12-21 16:05:00|63808.4|63798.4|63796.6|63786.6|63811.9|63799.1|63795.1|63779.9|481
1640103000000|2021-12-21 16:10:00|63796.7|63786.7|63792.7|63782.7|63807.3|63797.3|63791.9|63776.8|588
1640103300000|2021-12-21 16:15:00|63793.9|63783.9|63777.9|63767.9|63793.9|63783.9|63777.7|63765.8|536
1640103600000|2021-12-21 16:20:00|63778.2|63768.2|63782.8|63772.8|63784.4|63773.2|63775.6|63760.8|541
1640103900000|2021-12-21 16:25:00|63782.6|63772.6|63790.5|63780.5|63794.1|63782.6|63782.2|63772.2|492
1640104200000|2021-12-21 16:30:00|63790.8|63780.8|63788.2|63778.2|63795|63781.1|63784.8|63771.4|493
1640104500000|2021-12-21 16:35:00|63788.1|63778.1|63788|63778|63792.4|63780.3|63786.1|63772|398
1640104800000|2021-12-21 16:40:00|63788.1|63778.1|63784.1|63774.1|63792.3|63778.3|63781.7|63768.8|476
1640105100000|2021-12-21 16:45:00|63784.2|63774.2|63786.5|63776.5|63792.6|63779|63781.3|63765.4|459
1640105400000|2021-12-21 16:50:00|63786.8|63776.8|63788.6|63768.6|63790.8|63778|63780.8|63765.7|578
1640105700000|2021-12-21 16:55:00|63788.8|63768.8|63781|63771|63789.7|63776.7|63780.6|63768.5|578
1640106000000|2021-12-21 17:00:00|63780.9|63770.9|63781.2|63771.2|63785.5|63772.8|63776.9|63762.7|545
1640106300000|2021-12-21 17:05:00|63781.3|63771.3|63779.5|63769.5|63783.4|63773.4|63775.6|63759.9|458
1640106600000|2021-12-21 17:10:00|63779.4|63769.4|63776|63766|63784.7|63770.4|63774.9|63759.4|451
1640106900000|2021-12-21 17:15:00|63775.7|63765.7|63774.7|63764.7|63780.8|63768.5|63773.3|63758.9|466
1640107200000|2021-12-21 17:20:00|63774.8|63764.8|63780.6|63770.6|63783.7|63772.2|63774.6|63763.1|458
1640107500000|2021-12-21 17:25:00|63780.4|63770.4|63784.1|63764.1|63784.1|63772.8|63778.2|63763.2|447
1640107800000|2021-12-21 17:30:00|63779|63769|63780.3|63770.3|63785.1|63770.3|63775.8|63760.8|376
1640108100000|2021-12-21 17:35:00|63780.2|63770.2|63779.6|63769.6|63780.4|63770.4|63778.6|63768.6|240
1640108400000|2021-12-21 17:40:00|63779.5|63769.5|63782.4|63762.4|63782.6|63769.6|63774.3|63759.4|381
1640108700000|2021-12-21 17:45:00|63782.3|63762.3|63783|63773|63788.8|63774.6|63776|63760.8|381
1640109000000|2021-12-21 17:50:00|63783.1|63773.1|63775.7|63765.7|63791.7|63776.9|63773.8|63757.8|452
1640109300000|2021-12-21 17:55:00|63775.6|63765.6|63771.9|63761.9|63781.4|63766.9|63767.9|63753.4|536
1640109600000|2021-12-21 18:00:00|63771.5|63761.5|63773.4|63763.4|63781.2|63765|63767.9|63752.8|632
1640109900000|2021-12-21 18:05:00|63773|63763|63785.9|63765.9|63787.8|63773.4|63772.2|63757|550
1640110200000|2021-12-21 18:10:00|63785.5|63765.5|63781.6|63771.6|63788.8|63772.7|63781|63765.2|480
1640110500000|2021-12-21 18:15:00|63781.7|63771.7|63791.4|63771.4|63792.1|63778.2|63780|63764.9|476
1640110800000|2021-12-21 18:20:00|63791.3|63771.3|63788|63768|63791.4|63775.4|63782.3|63765.3|489
1640111100000|2021-12-21 18:25:00|63788.2|63768.2|63776|63756|63788.5|63773.4|63773.7|63755.8|411
1640111400000|2021-12-21 18:30:00|63775.7|63755.7|63766|63756|63775.8|63758.4|63765.2|63749.8|389
1640111700000|2021-12-21 18:35:00|63765.8|63755.8|63769.5|63749.5|63772.3|63757.4|63764.2|63749|413
1640112000000|2021-12-21 18:40:00|63769.4|63749.4|63766.8|63756.8|63772|63757.3|63762.7|63747.6|329
1640112300000|2021-12-21 18:45:00|63766.7|63756.7|63771.9|63751.9|63772.6|63758.6|63766.2|63751.3|276
1640112600000|2021-12-21 18:50:00|63771.8|63751.8|63773|63753|63775.8|63761.3|63766.4|63751.6|321
1640112900000|2021-12-21 18:55:00|63772.8|63752.8|63773.4|63753.4|63774.9|63760|63766.5|63750.8|328
1640113200000|2021-12-21 19:00:00|63773.5|63753.5|63777.1|63757.1|63777.4|63759.7|63768.1|63753|279
1640113500000|2021-12-21 19:05:00|63777.2|63757.2|63773|63753|63777.9|63762.9|63768.8|63752.5|283
1640113800000|2021-12-21 19:10:00|63773.1|63753.1|63768.2|63748.2|63773.1|63757.6|63766.6|63747.8|340
1640114100000|2021-12-21 19:15:00|63768.3|63748.3|63763.2|63753.2|63769.3|63753.8|63763.1|63747|229
1640114400000|2021-12-21 19:20:00|63763|63753|63769|63749|63770|63754.8|63762.7|63747.8|208
1640114700000|2021-12-21 19:25:00|63769.1|63749.1|63764.6|63754.6|63769.9|63754.8|63763.2|63748.4|204
1640115000000|2021-12-21 19:30:00|63764.5|63754.5|63764.8|63754.8|63770.1|63754.9|63764|63748.7|199
1640115300000|2021-12-21 19:35:00|63764.9|63754.9|63774|63754|63774.3|63757.3|63764|63748.9|326
1640115600000|2021-12-21 19:40:00|63774.1|63754.1|63773.7|63753.7|63774.1|63754.1|63772.9|63752.9|301
1640115900000|2021-12-21 19:45:00|63773.8|63753.8|63775.8|63755.8|63775.9|63760.7|63766.2|63751|280
1640116200000|2021-12-21 19:50:00|63775.6|63755.6|63781.8|63761.8|63781.8|63764.3|63770|63755.2|210
1640116500000|2021-12-21 19:55:00|63781.6|63761.6|63774.4|63754.4|63782|63762|63774.2|63754.2|244
1640116800000|2021-12-21 20:00:00|63769.3|63759.3|63772.5|63752.5|63774.3|63759.3|63767.4|63751.7|219
1640117100000|2021-12-21 20:05:00|63772.6|63752.6|63777.6|63757.6|63778|63762.3|63771.6|63752.3|205
1640117400000|2021-12-21 20:10:00|63777.7|63757.7|63776.9|63756.9|63778.1|63762.2|63771.8|63756|187
1640117700000|2021-12-21 20:15:00|63775.7|63755.7|63775.5|63755.5|63778.4|63762.7|63771.5|63753.6|280
1640118000000|2021-12-21 20:20:00|63775.7|63755.7|63780.5|63760.5|63780.5|63764.9|63770.9|63755.3|289
1640118300000|2021-12-21 20:25:00|63780.4|63760.4|63774|63764|63780.5|63764.7|63773.6|63759|278
1640118600000|2021-12-21 20:30:00|63774.1|63764.1|63777.7|63757.7|63779.7|63764.1|63773|63756|317
1640118900000|2021-12-21 20:35:00|63777.2|63757.2|63779.8|63759.8|63780.5|63760.5|63776.5|63756.5|386
1640119200000|2021-12-21 20:40:00|63779.9|63759.9|63782.6|63762.6|63783.2|63763.2|63779.6|63759.6|319
1640119500000|2021-12-21 20:45:00|63782.4|63762.4|63782.9|63762.9|63783.5|63767.2|63777.2|63761.7|177
1640119800000|2021-12-21 20:50:00|63782.7|63762.7|63781.6|63761.6|63782.8|63762.8|63776.1|63756.1|215
1640120100000|2021-12-21 20:55:00|63781.7|63761.7|63772.8|63752.8|63781.7|63761.7|63771.4|63751.4|351
1640120400000|2021-12-21 21:00:00|63772.7|63752.7|63770.8|63750.8|63774.8|63754.8|63770.2|63750.2|263
1640120700000|2021-12-21 21:05:00|63770.7|63750.7|63770.6|63750.6|63771.3|63751.3|63770.4|63750.4|65
1640121000000|2021-12-21 21:10:00|63770.4|63750.4|63776.8|63756.8|63777.7|63757.7|63770.2|63750.2|138
1640121300000|2021-12-21 21:15:00|63777.4|63757.4|63777.4|63757.4|63778.7|63758.7|63776.2|63756.2|145
1640121600000|2021-12-21 21:20:00|63777.2|63757.2|63777|63757|63777.8|63762.3|63772.3|63756.4|102
1640121900000|2021-12-21 21:25:00|63776.8|63756.8|63776.9|63756.9|63778.1|63762.7|63772.7|63756.5|115
1640122200000|2021-12-21 21:30:00|63777.3|63757.3|63776.7|63756.7|63777.4|63757.4|63775.6|63755.6|138
1640122500000|2021-12-21 21:35:00|63776.6|63756.6|63777.1|63757.1|63777.1|63757.1|63776|63756|98
1640122800000|2021-12-21 21:40:00|63776|63756|63776.5|63756.5|63777.1|63757.1|63775|63755|155
1640123100000|2021-12-21 21:45:00|63776.4|63756.4|63772.2|63752.2|63776.4|63756.4|63770.8|63750.8|177
1640123400000|2021-12-21 21:50:00|63771.6|63751.6|63773.7|63753.7|63773.9|63753.9|63770.7|63750.7|145
1640123700000|2021-12-21 21:55:00|63773.5|63753.5|63775|63755|63775.2|63755.2|63772|63752|244
1640124000000|2021-12-21 22:00:00|63774.5|63754.5|63825.1|63763|63862.4|63767.8|63767.3|63728.1|121
1640124300000|2021-12-21 22:05:00|63777.2|63757.2|63784.4|63749.5|63830.9|63769.5|63767.3|63741.3|201
1640124600000|2021-12-21 22:10:00|63804.9|63748.7|63827.8|63754.4|63833.3|63764.2|63778.8|63738.5|175
1640124900000|2021-12-21 22:15:00|63828.7|63754.8|63824.7|63742.7|63837.4|63764.5|63818.1|63738.8|106
1640125200000|2021-12-21 22:20:00|63824.3|63746.4|63826|63749|63837.4|63762|63784.5|63737.3|159
1640125500000|2021-12-21 22:25:00|63826.4|63749.3|63832.4|63759.4|63838.7|63765.7|63821.2|63743.6|148
1640125800000|2021-12-21 22:30:00|63834.1|63761.6|63819.1|63756.3|63834.1|63764|63793.4|63739|241
1640126100000|2021-12-21 22:35:00|63815.3|63757.6|63804.2|63758.7|63820.2|63767.1|63777.9|63738.2|218
1640126400000|2021-12-21 22:40:00|63803|63756.6|63812.9|63760.5|63820.3|63766.4|63793.1|63744.7|140
1640126700000|2021-12-21 22:45:00|63820.4|63762.9|63802.2|63749.7|63822.8|63767.6|63777.8|63738|202
1640127000000|2021-12-21 22:50:00|63812.2|63758|63800.8|63754.7|63822|63767.6|63782.4|63742.7|297
1640127300000|2021-12-21 22:55:00|63802.2|63753.5|63799.8|63760.6|63807.8|63762.3|63784.8|63745.8|127
1640127600000|2021-12-21 23:00:00|63800.2|63761.1|63792.4|63760.2|63802.7|63771.2|63780.1|63750.1|433
1640127900000|2021-12-21 23:05:00|63792.3|63757.6|63785.8|63765.8|63803.7|63770|63773.3|63753.2|357
1640128200000|2021-12-21 23:10:00|63794.9|63762.7|63793|63762.9|63802.4|63771.3|63782.7|63759.7|284
1640128500000|2021-12-21 23:15:00|63787.7|63767.7|63784.1|63764.1|63796.4|63769.6|63781.3|63758.4|344
1640128800000|2021-12-21 23:20:00|63784.3|63764.3|63785.8|63765.8|63794|63768.6|63776.4|63756.4|221
1640129100000|2021-12-21 23:25:00|63785.7|63765.7|63788|63768|63794.4|63769.7|63779.1|63755.3|256
1640129400000|2021-12-21 23:30:00|63786.8|63766.8|63783.6|63763.6|63792.2|63769|63782.4|63757.3|221
1640129700000|2021-12-21 23:35:00|63784.4|63764.4|63785.1|63765.1|63794.6|63768.1|63782.2|63755.4|252
1640130000000|2021-12-21 23:40:00|63785.5|63765.5|63782.5|63762.5|63792.1|63766.6|63778.4|63754.7|383
1640130300000|2021-12-21 23:45:00|63782.4|63762.4|63783.9|63763.9|63797|63765.9|63779.9|63755.9|361
1640130600000|2021-12-21 23:50:00|63783.8|63763.8|63782.6|63762.6|63789.7|63765.6|63778.6|63758.3|269
1640130900000|2021-12-21 23:55:00|63782.2|63762.2|63783.4|63763.4|63792.2|63767.1|63781.7|63759.8|192
1640131200000|2021-12-22 00:00:00|63783.9|63763.9|63784.5|63764.5|63784.9|63764.9|63783.2|63763.2|181
1640131500000|2021-12-22 00:05:00|63784.6|63764.6|63783.9|63763.9|63785.7|63765.7|63783.2|63763.2|244
1640131800000|2021-12-22 00:10:00|63784|63764|63778.2|63758.2|63786.7|63766.7|63777|63757|309
1640132100000|2021-12-22 00:15:00|63777.8|63757.8|63775.3|63755.3|63778.7|63758.7|63774.4|63754.4|236
1640132400000|2021-12-22 00:20:00|63775.9|63755.9|63781.1|63761.1|63781.2|63761.2|63772|63752|431
1640132700000|2021-12-22 00:25:00|63781|63761|63782.3|63762.3|63784.1|63764.1|63772.2|63756.9|384
1640133000000|2021-12-22 00:30:00|63782.5|63762.5|63780.3|63760.3|63786|63766|63777.8|63757.8|382
1640133300000|2021-12-22 00:35:00|63779.9|63759.9|63781.4|63761.4|63782.7|63762.7|63779.6|63759.6|204
1640133600000|2021-12-22 00:40:00|63781.8|63761.8|63780.8|63760.8|63782.6|63762.6|63778.2|63758.2|224
1640133900000|2021-12-22 00:45:00|63780.7|63760.7|63777.9|63757.9|63781.3|63761.3|63774.3|63754.3|362
1640134200000|2021-12-22 00:50:00|63778.5|63758.5|63771.1|63751.1|63797.7|63777.7|63765.4|63745.4|679
1640134500000|2021-12-22 00:55:00|63768.6|63748.6|63776|63756|63781.7|63761.7|63768.3|63748.3|468
1640134800000|2021-12-22 01:00:00|63777.2|63757.2|63771.4|63751.4|63783.2|63763.2|63769.4|63749.4|589
1640135100000|2021-12-22 01:05:00|63771.9|63751.9|63767.2|63747.2|63772.4|63757.1|63758.6|63742.9|428
1640135400000|2021-12-22 01:10:00|63767.3|63747.3|63765.5|63745.5|63774|63754.3|63760|63740|349
1640135700000|2021-12-22 01:15:00|63763.5|63743.5|63764.6|63744.6|63767.2|63750.4|63759.1|63742.5|427
1640136000000|2021-12-22 01:20:00|63765.1|63745.1|63751.4|63741.4|63768.9|63748.9|63751.3|63734.6|576
1640136300000|2021-12-22 01:25:00|63751.6|63741.6|63756.5|63736.5|63768.5|63748.5|63751.4|63733.2|567
1640136600000|2021-12-22 01:30:00|63756.9|63736.9|63770.1|63750.1|63775.7|63755.7|63751.3|63735.7|717
1640136900000|2021-12-22 01:35:00|63769.3|63749.3|63768.7|63748.7|63773.2|63753.2|63759.2|63743.7|613
1640137200000|2021-12-22 01:40:00|63768.8|63748.8|63761.4|63751.4|63769.7|63754.5|63757.4|63744|597
1640137500000|2021-12-22 01:45:00|63761.5|63751.5|63771.2|63761.2|63779.3|63763.9|63761.3|63748.7|566
1640137800000|2021-12-22 01:50:00|63771.1|63761.1|63779.5|63759.5|63779.9|63764.6|63764.7|63754.3|540
1640138100000|2021-12-22 01:55:00|63780.2|63760.2|63787|63777|63796.6|63777.7|63774.3|63759.5|761
1640138400000|2021-12-22 02:00:00|63786.9|63776.9|63780.7|63770.7|63789.8|63778.8|63780.6|63765.9|581
1640138700000|2021-12-22 02:05:00|63780.8|63770.8|63785.2|63775.2|63787.3|63777.3|63780|63770|409
1640139000000|2021-12-22 02:10:00|63785.4|63775.4|63787.1|63777.1|63788.7|63778.7|63782.8|63772.8|413
1640139300000|2021-12-22 02:15:00|63787.2|63777.2|63800.6|63780.6|63805|63788.8|63786.9|63774.7|417
1640139600000|2021-12-22 02:20:00|63800.7|63780.7|63794.2|63784.2|63801.3|63784.4|63787.9|63773.1|407
1640139900000|2021-12-22 02:25:00|63794.1|63784.1|63792.9|63782.9|63798.9|63788.9|63790.8|63775.7|439
1640140200000|2021-12-22 02:30:00|63792.8|63782.8|63793.6|63783.6|63796.4|63785.3|63789.2|63773.7|414
1640140500000|2021-12-22 02:35:00|63794|63784|63796.9|63786.9|63797.3|63787.3|63793|63783|428
1640140800000|2021-12-22 02:40:00|63797|63787|63804.1|63794.1|63815|63799.3|63796.5|63786.5|551
1640141100000|2021-12-22 02:45:00|63804|63794|63810.2|63790.2|63814.9|63799.8|63802.8|63788.3|597
1640141400000|2021-12-22 02:50:00|63810.1|63790.1|63807|63797|63810.8|63799.6|63804.2|63790.1|476
1640141700000|2021-12-22 02:55:00|63807.1|63797.1|63806.6|63796.6|63807.7|63797.7|63804.9|63794.9|490
1640142000000|2021-12-22 03:00:00|63806.5|63796.5|63803.2|63793.2|63808.8|63796.5|63802|63788.4|504
1640142300000|2021-12-22 03:05:00|63803.3|63793.3|63802.6|63792.6|63804.8|63794.8|63800.3|63790.3|407
1640142600000|2021-12-22 03:10:00|63802.5|63792.5|63806.8|63786.8|63807.9|63793.6|63798.6|63784.8|443
1640142900000|2021-12-22 03:15:00|63801.8|63791.8|63806.3|63796.3|63810.5|63797.1|63800.6|63789.6|389
1640143200000|2021-12-22 03:20:00|63806.4|63796.4|63804.4|63794.4|63806.5|63796.5|63803.8|63793.8|317
1640143500000|2021-12-22 03:25:00|63804.3|63794.3|63804.8|63794.8|63806.7|63796.7|63803.1|63793.1|415
1640143800000|2021-12-22 03:30:00|63804.6|63794.6|63802.9|63792.9|63804.7|63794.7|63802|63792|280
1640144100000|2021-12-22 03:35:00|63803|63793|63803.7|63793.7|63804.5|63794.5|63802.4|63792.4|299
1640144400000|2021-12-22 03:40:00|63803.6|63793.6|63802.3|63792.3|63803.8|63793.8|63800.7|63790.7|283
1640144700000|2021-12-22 03:45:00|63802.4|63792.4|63803|63793|63803.8|63793.8|63800.7|63790.7|302
1640145000000|2021-12-22 03:50:00|63802.9|63792.9|63801.1|63791.1|63806.9|63793.1|63801|63786|315
1640145300000|2021-12-22 03:55:00|63801.5|63791.5|63800|63790|63806.5|63791.9|63799.3|63785.9|312
1640145600000|2021-12-22 04:00:00|63799.9|63789.9|63801.4|63791.4|63801.9|63791.9|63799.5|63789.5|336
1640145900000|2021-12-22 04:05:00|63801.3|63791.3|63801.3|63791.3|63802.4|63792.4|63799.9|63789.9|231
1640146200000|2021-12-22 04:10:00|63801.2|63791.2|63800.8|63790.8|63802.5|63792.5|63798.4|63788.4|236
1640146500000|2021-12-22 04:15:00|63800.7|63790.7|63800.5|63790.5|63805|63792|63799.8|63784.1|225
1640146800000|2021-12-22 04:20:00|63800.6|63790.6|63800.5|63790.5|63802.5|63792.5|63800.1|63790.1|187
1640147100000|2021-12-22 04:25:00|63800.3|63790.3|63800.9|63790.9|63802.1|63792.1|63798.7|63788.7|182
1640147400000|2021-12-22 04:30:00|63801|63791|63802.7|63792.7|63803.5|63793.5|63798.9|63788.9|214
1640147700000|2021-12-22 04:35:00|63802.6|63792.6|63803.2|63793.2|63803.3|63793.3|63800.7|63790.7|200
1640148000000|2021-12-22 04:40:00|63803.1|63793.1|63800.6|63790.6|63807.3|63794.1|63800.2|63785.3|318
1640148300000|2021-12-22 04:45:00|63800.1|63790.1|63800|63790|63804.5|63791.9|63798.8|63784.3|314
1640148600000|2021-12-22 04:50:00|63799.7|63789.7|63798.2|63788.2|63806.1|63791.4|63798.2|63783.1|310
1640148900000|2021-12-22 04:55:00|63798|63788|63798.7|63778.7|63803.9|63788.6|63793.4|63778.7|350
1640149200000|2021-12-22 05:00:00|63798.9|63778.9|63798.1|63778.1|63799|63785.8|63790.7|63774.9|450
1640149500000|2021-12-22 05:05:00|63798|63778|63803.5|63783.5|63803.5|63788.7|63793.6|63778|326
1640149800000|2021-12-22 05:10:00|63803.6|63783.6|63803.7|63783.7|63804.6|63789.8|63797.1|63782.2|235
1640150100000|2021-12-22 05:15:00|63803.8|63783.8|63798.6|63788.6|63809.1|63793.5|63797.9|63783.5|394
1640150400000|2021-12-22 05:20:00|63798.7|63788.7|63799.8|63789.8|63804.5|63791.5|63797.7|63783.6|305
1640150700000|2021-12-22 05:25:00|63799.9|63789.9|63800|63790|63801.2|63791.2|63799.2|63789.2|348
1640151000000|2021-12-22 05:30:00|63800.2|63790.2|63796.6|63786.6|63803.2|63791.5|63795.1|63781.2|451
1640151300000|2021-12-22 05:35:00|63796.9|63786.9|63792.1|63782.1|63800.2|63788.2|63791.9|63779|420
1640151600000|2021-12-22 05:40:00|63791.8|63781.8|63792.5|63782.5|63793.9|63783.9|63791|63781|369
1640151900000|2021-12-22 05:45:00|63792.8|63782.8|63795|63785|63796.5|63786.5|63792.1|63782.1|495
1640152200000|2021-12-22 05:50:00|63794.4|63784.4|63792.5|63782.5|63795.1|63785.1|63791.2|63781.2|346
1640152500000|2021-12-22 05:55:00|63792.6|63782.6|63783.1|63773.1|63795.2|63783.6|63780.8|63769.7|521
1640152800000|2021-12-22 06:00:00|63783.3|63773.3|63784|63774|63789.8|63775.8|63780.8|63769.6|536
1640153100000|2021-12-22 06:05:00|63783.2|63773.2|63783.3|63773.3|63786.1|63776.1|63780.4|63770.4|590
1640153400000|2021-12-22 06:10:00|63783.4|63773.4|63782.5|63772.5|63789.3|63775.1|63781.7|63769.3|480
1640153700000|2021-12-22 06:15:00|63782.4|63772.4|63779|63769|63783.3|63773.3|63774.2|63764.2|508
1640154000000|2021-12-22 06:20:00|63779.1|63769.1|63776.8|63766.8|63779.1|63769.1|63771.1|63757.3|429
1640154300000|2021-12-22 06:25:00|63776.7|63766.7|63782.3|63772.3|63787.3|63774.3|63776.7|63766.7|481
1640154600000|2021-12-22 06:30:00|63782.1|63772.1|63777.6|63767.6|63782.1|63772.1|63771|63761|521
1640154900000|2021-12-22 06:35:00|63777.7|63767.7|63774.8|63764.8|63783.2|63769|63774.1|63762.4|475
1640155200000|2021-12-22 06:40:00|63774.7|63764.7|63776.4|63766.4|63777.6|63767.6|63772.6|63762.6|406
1640155500000|2021-12-22 06:45:00|63775.9|63765.9|63777.1|63767.1|63777.8|63767.8|63774.9|63764.9|257
1640155800000|2021-12-22 06:50:00|63777.2|63767.2|63786.7|63776.7|63791.6|63777.6|63777.2|63765.1|465
1640156100000|2021-12-22 06:55:00|63787|63777|63788.5|63778.5|63796.9|63781.8|63785.1|63775.1|460
1640156400000|2021-12-22 07:00:00|63788.8|63778.8|63780.3|63760.3|63789.2|63779|63775.9|63759.9|433
1640156700000|2021-12-22 07:05:00|63779.4|63759.4|63776.1|63766.1|63780.8|63766.7|63771.9|63757.8|508
1640157000000|2021-12-22 07:10:00|63776.2|63766.2|63776.7|63766.7|63782.7|63768.6|63772.8|63762.7|389
1640157300000|2021-12-22 07:15:00|63776.4|63766.4|63779.6|63769.6|63781.4|63770.6|63772.2|63760.9|457
1640157600000|2021-12-22 07:20:00|63779.7|63769.7|63781.6|63771.6|63782.1|63772.1|63776.2|63766.2|388
1640157900000|2021-12-22 07:25:00|63781.5|63771.5|63788.1|63778.1|63795.5|63782.1|63780.9|63766.4|493
1640158200000|2021-12-22 07:30:00|63788.2|63778.2|63787.4|63777.4|63788.8|63778.8|63783.7|63773.7|382
1640158500000|2021-12-22 07:35:00|63787.3|63777.3|63799.5|63789.5|63810.7|63790.7|63787.2|63777.2|519
1640158800000|2021-12-22 07:40:00|63799.4|63789.4|63799.4|63789.4|63806.9|63792.3|63795.9|63783.6|470
1640159100000|2021-12-22 07:45:00|63799.2|63789.2|63797.6|63787.6|63807|63792.4|63797.4|63786.8|342
1640159400000|2021-12-22 07:50:00|63797.7|63787.7|63799|63789|63803.6|63790.2|63796.9|63783.6|329
1640159700000|2021-12-22 07:55:00|63799.2|63789.2|63805.1|63795.1|63809.4|63796.4|63798.8|63788.8|407
1640160000000|2021-12-22 08:00:00|63804.8|63794.8|63799.4|63789.4|63810.5|63800.5|63797.5|63787.5|470
1640160300000|2021-12-22 08:05:00|63799.3|63789.3|63795|63785|63802.5|63792.5|63794.6|63784.6|466
1640160600000|2021-12-22 08:10:00|63794.8|63784.8|63804|63794|63807.5|63794.1|63793.1|63778.7|447
1640160900000|2021-12-22 08:15:00|63804.1|63794.1|63801.9|63791.9|63806.2|63796.2|63798|63788|410
1640161200000|2021-12-22 08:20:00|63802.3|63792.3|63801.1|63791.1|63813.7|63803.7|63799.3|63789.3|440
1640161500000|2021-12-22 08:25:00|63801|63791|63797.5|63787.5|63805.6|63795.6|63794.7|63779.8|479
1640161800000|2021-12-22 08:30:00|63797.6|63787.6|63800.3|63790.3|63806.6|63793.3|63797.5|63784.4|450
1640162100000|2021-12-22 08:35:00|63800.4|63790.4|63799.1|63789.1|63805.9|63792.9|63798.7|63783.9|417
1640162400000|2021-12-22 08:40:00|63799.2|63789.2|63798.3|63788.3|63802.9|63792.9|63797|63787|356
1640162700000|2021-12-22 08:45:00|63798.2|63788.2|63793.6|63783.6|63801.3|63791.3|63792.1|63780.4|442
1640163000000|2021-12-22 08:50:00|63793.4|63783.4|63795.1|63785.1|63799.9|63786.5|63789.7|63779.6|384
1640163300000|2021-12-22 08:55:00|63795|63785|63788.5|63778.5|63798|63785|63784.5|63774.5|405
1640163600000|2021-12-22 09:00:00|63788.4|63778.4|63790.3|63780.3|63792|63782|63783.6|63773.6|397
1640163900000|2021-12-22 09:05:00|63790.2|63780.2|63786|63776|63792.5|63782.5|63783.3|63773.3|283
1640164200000|2021-12-22 09:10:00|63786.1|63776.1|63788.2|63778.2|63790.8|63780.8|63786|63776|317
1640164500000|2021-12-22 09:15:00|63788.3|63778.3|63793.6|63783.6|63795.4|63785.4|63788.2|63778.2|318
1640164800000|2021-12-22 09:20:00|63793.5|63783.5|63794.5|63784.5|63795.3|63785.3|63792.3|63782.3|342
1640165100000|2021-12-22 09:25:00|63794.4|63784.4|63795.1|63785.1|63795.2|63785.2|63793.7|63783.7|286
1640165400000|2021-12-22 09:30:00|63794.9|63784.9|63792.6|63782.6|63796.4|63786.4|63791.6|63781.6|395
1640165700000|2021-12-22 09:35:00|63792.4|63782.4|63796.8|63786.8|63796.8|63786.8|63792.4|63782.4|329
1640166000000|2021-12-22 09:40:00|63796.7|63786.7|63793.5|63783.5|63797|63787|63792.7|63782.7|312
1640166300000|2021-12-22 09:45:00|63793.6|63783.6|63792.3|63782.3|63796.1|63786.1|63790.7|63780.7|337
1640166600000|2021-12-22 09:50:00|63792.2|63782.2|63796.5|63786.5|63797.4|63787.4|63791.1|63781.1|325
1640166900000|2021-12-22 09:55:00|63796.4|63786.4|63795.7|63785.7|63797.7|63787.7|63795.1|63785.1|216
1640167200000|2021-12-22 10:00:00|63795.8|63785.8|63797.1|63787.1|63799.3|63789.3|63794.8|63784.8|289
1640167500000|2021-12-22 10:05:00|63797.2|63787.2|63797.2|63787.2|63802|63788.1|63796|63781.2|202
1640167800000|2021-12-22 10:10:00|63797.1|63787.1|63800.5|63790.5|63805.6|63791.1|63796.8|63782|215
1640168100000|2021-12-22 10:15:00|63800.6|63790.6|63806.7|63786.7|63808.5|63793.6|63800.1|63784.8|347
1640168400000|2021-12-22 10:20:00|63806.6|63786.6|63808.5|63798.5|63813.1|63800.1|63801.6|63786.6|479
1640168700000|2021-12-22 10:25:00|63808.4|63798.4|63807.9|63797.9|63815.1|63800.6|63807.4|63794.2|433
1640169000000|2021-12-22 10:30:00|63807.8|63797.8|63806.6|63796.6|63817.4|63803|63806.4|63791.8|546
1640169300000|2021-12-22 10:35:00|63806.7|63796.7|63808.6|63798.6|63815.9|63801.6|63803.7|63788.8|510
1640169600000|2021-12-22 10:40:00|63808.8|63798.8|63806.2|63796.2|63809.1|63799.1|63806.1|63796.1|368
1640169900000|2021-12-22 10:45:00|63806.1|63796.1|63807|63797|63809.8|63799.8|63805.7|63795.7|368
1640170200000|2021-12-22 10:50:00|63807.2|63797.2|63807.4|63797.4|63807.4|63797.4|63805|63795|323
1640170500000|2021-12-22 10:55:00|63807.3|63797.3|63807.3|63797.3|63813.2|63798.6|63806.3|63793|329
1640170800000|2021-12-22 11:00:00|63807.1|63797.1|63819.1|63799.1|63819.4|63805|63806.5|63792.7|318
1640171100000|2021-12-22 11:05:00|63813.9|63803.9|63826.7|63806.7|63828.9|63814|63813.9|63799.7|621
1640171400000|2021-12-22 11:10:00|63826.8|63806.8|63827.4|63807.4|63828.2|63813.4|63819.9|63804.5|464
1640171700000|2021-12-22 11:15:00|63822.7|63812.7|63811.9|63801.9|63825.1|63812.7|63807|63792.6|475
1640172000000|2021-12-22 11:20:00|63811.8|63801.8|63813.6|63803.6|63826.9|63811|63811.7|63798.7|492
1640172300000|2021-12-22 11:25:00|63813.7|63803.7|63812.8|63792.8|63816.9|63803.8|63806.1|63790.9|404
1640172600000|2021-12-22 11:30:00|63812.7|63792.7|63805.5|63795.5|63813.8|63799.3|63805|63790.9|342
1640172900000|2021-12-22 11:35:00|63805.8|63795.8|63806.3|63796.3|63815.7|63801.5|63805.2|63790.8|389
1640173200000|2021-12-22 11:40:00|63806.4|63796.4|63813|63793|63813.7|63798.6|63804.9|63790.4|336
1640173500000|2021-12-22 11:45:00|63812.8|63792.8|63809.7|63789.7|63813.3|63797.4|63803.8|63788.5|322
1640173800000|2021-12-22 11:50:00|63809.6|63789.6|63821.2|63801.2|63822.6|63806|63806.4|63789.6|430
1640174100000|2021-12-22 11:55:00|63821|63801|63825.3|63805.3|63826|63806|63812.9|63797.4|483
1640174400000|2021-12-22 12:00:00|63825.5|63805.5|63818.3|63808.3|63825.5|63810.4|63815.2|63797.8|548
1640174700000|2021-12-22 12:05:00|63819.2|63809.2|63813.6|63803.6|63825.8|63810.8|63812.6|63798.6|561
1640175000000|2021-12-22 12:10:00|63813.9|63803.9|63813.3|63803.3|63822.4|63807.6|63812.6|63798.2|488
1640175300000|2021-12-22 12:15:00|63813.2|63803.2|63812|63802|63823.8|63809.3|63811.5|63797.2|524
1640175600000|2021-12-22 12:20:00|63812.3|63802.3|63808.4|63798.4|63815.2|63802.4|63807.9|63793.2|444
1640175900000|2021-12-22 12:25:00|63808.9|63798.9|63808.7|63798.7|63809.3|63799.3|63807.5|63797.5|458
1640176200000|2021-12-22 12:30:00|63809|63799|63806.3|63796.3|63809.1|63799.1|63805.3|63795.3|472
1640176500000|2021-12-22 12:35:00|63806.4|63796.4|63808|63798|63815|63802.3|63806|63793.9|471
1640176800000|2021-12-22 12:40:00|63808.4|63798.4|63822.2|63802.2|63822.8|63807.7|63807.2|63797.2|424
1640177100000|2021-12-22 12:45:00|63822.1|63802.1|63821.4|63801.4|63822.4|63808.6|63813.7|63798.8|421
1640177400000|2021-12-22 12:50:00|63821.5|63801.5|63817.3|63807.3|63824.7|63809|63816|63800.8|535
1640177700000|2021-12-22 12:55:00|63817.6|63807.6|63815.7|63805.7|63825.7|63813.5|63815.2|63801|579
1640178000000|2021-12-22 13:00:00|63815.6|63805.6|63805.5|63795.5|63817.8|63805.6|63800.3|63787.6|640
1640178300000|2021-12-22 13:05:00|63805.6|63795.6|63801.9|63791.9|63811.5|63797|63799|63789|535
1640178600000|2021-12-22 13:10:00|63801.8|63791.8|63795.1|63785.1|63806|63791.8|63794.3|63782.5|573
1640178900000|2021-12-22 13:15:00|63795.4|63785.4|63797|63787|63803.1|63789.6|63795.1|63783.1|485
1640179200000|2021-12-22 13:20:00|63796.8|63786.8|63794.8|63784.8|63801.7|63788.5|63794.3|63781.5|492
1640179500000|2021-12-22 13:25:00|63794.9|63784.9|63795|63775|63800.4|63787.7|63790.9|63771.8|430
1640179800000|2021-12-22 13:30:00|63795.4|63775.4|63792.5|63782.5|63801.3|63787.6|63791.3|63774.5|649
1640180100000|2021-12-22 13:35:00|63792.6|63782.6|63786.9|63776.9|63798.1|63783.8|63786.1|63771.3|529
1640180400000|2021-12-22 13:40:00|63786.8|63776.8|63785.9|63775.9|63789.2|63779.2|63782.3|63768|595
1640180700000|2021-12-22 13:45:00|63785.3|63775.3|63779.1|63769.1|63788.3|63777.1|63775.4|63760.1|594
1640181000000|2021-12-22 13:50:00|63779.4|63769.4|63782.2|63772.2|63787.2|63772.5|63777.5|63762.6|512
1640181300000|2021-12-22 13:55:00|63782.3|63772.3|63775.8|63765.8|63786|63772.4|63774.8|63762.9|557
1640181600000|2021-12-22 14:00:00|63775.9|63765.9|63775.3|63765.3|63783.7|63769.7|63774.6|63760.3|585
1640181900000|2021-12-22 14:05:00|63775.5|63765.5|63774.4|63764.4|63779.5|63766.3|63772.2|63757.2|450
1640182200000|2021-12-22 14:10:00|63774.5|63764.5|63775|63765|63781|63766.3|63772.5|63760.2|375
1640182500000|2021-12-22 14:15:00|63774.9|63764.9|63768.6|63758.6|63779.9|63764.9|63766.2|63751.7|524
1640182800000|2021-12-22 14:20:00|63768.9|63758.9|63764.9|63754.9|63773.3|63759.9|63763.8|63750|466
1640183100000|2021-12-22 14:25:00|63765|63755|63772.6|63752.6|63777.1|63762.2|63763.7|63751.1|536
1640183400000|2021-12-22 14:30:00|63772.4|63752.4|63776.3|63756.3|63782.1|63766.6|63766|63750.9|711
1640183700000|2021-12-22 14:35:00|63776.1|63756.1|63777.1|63757.1|63780.7|63765.3|63771.6|63755.8|549
1640184000000|2021-12-22 14:40:00|63777.3|63757.3|63778.8|63758.8|63780.9|63766|63772.6|63757|539
1640184300000|2021-12-22 14:45:00|63778.9|63758.9|63778|63768|63781.4|63768.7|63773.2|63757.6|535
1640184600000|2021-12-22 14:50:00|63777.8|63767.8|63793.4|63783.4|63799.2|63784.4|63777.7|63767.7|669
1640184900000|2021-12-22 14:55:00|63792.9|63782.9|63792.2|63772.2|63797.1|63783.8|63789.1|63772|647
1640185200000|2021-12-22 15:00:00|63792.3|63772.3|63786.4|63766.4|63792.5|63772.6|63777.5|63760.9|736
1640185500000|2021-12-22 15:05:00|63786.5|63766.5|63789.2|63769.2|63796.9|63777.9|63780.3|63764.3|746
1640185800000|2021-12-22 15:10:00|63789.3|63769.3|63789.8|63769.8|63791.9|63776.7|63780.3|63765.6|662
1640186100000|2021-12-22 15:15:00|63789.9|63769.9|63790.2|63780.2|63797.1|63781.6|63777.9|63763|643
1640186400000|2021-12-22 15:20:00|63790.1|63780.1|63786.2|63776.2|63798.8|63783.4|63785.6|63770.8|563
1640186700000|2021-12-22 15:25:00|63786.3|63776.3|63796.5|63776.5|63796.6|63781.4|63785.8|63770.8|476
1640187000000|2021-12-22 15:30:00|63795.5|63775.5|63792.7|63772.7|63796.1|63780.2|63785.7|63770.3|558
1640187300000|2021-12-22 15:35:00|63792.6|63772.6|63781.4|63771.4|63798.2|63783.5|63781.1|63765.6|637
1640187600000|2021-12-22 15:40:00|63781.2|63771.2|63783.3|63763.3|63786.3|63772.7|63776.2|63761.2|510
1640187900000|2021-12-22 15:45:00|63781.7|63771.7|63785.1|63775.1|63787.2|63775.8|63780.1|63765.5|430
1640188200000|2021-12-22 15:50:00|63785|63775|63786.1|63776.1|63790.1|63778.9|63783.2|63768|430
1640188500000|2021-12-22 15:55:00|63785.8|63775.8|63790|63780|63790.2|63780.2|63783.1|63767.8|466
1640188800000|2021-12-22 16:00:00|63789.9|63779.9|63780|63770|63798.6|63785.6|63779.3|63765.7|560
1640189100000|2021-12-22 16:05:00|63779.8|63769.8|63780.5|63770.5|63788.7|63775.3|63777.5|63763.3|586
1640189400000|2021-12-22 16:10:00|63780.6|63770.6|63777.7|63767.7|63783.5|63773.5|63774.7|63764.7|602
1640189700000|2021-12-22 16:15:00|63777.6|63767.6|63778.9|63768.9|63784.4|63769.5|63774.5|63760.2|493
1640190000000|2021-12-22 16:20:00|63778.7|63768.7|63779.4|63769.4|63794|63779.6|63778.2|63764.6|446
1640190300000|2021-12-22 16:25:00|63779.3|63769.3|63774.3|63764.3|63787.8|63772.8|63773.9|63761.5|446
1640190600000|2021-12-22 16:30:00|63774.5|63764.5|63778.2|63768.2|63784.1|63769.5|63774.4|63761.9|432
1640190900000|2021-12-22 16:35:00|63778.1|63768.1|63782|63762|63785.4|63770.8|63776.9|63761.4|370
1640191200000|2021-12-22 16:40:00|63782.3|63762.3|63781.3|63761.3|63782.3|63767.8|63774|63760.4|399
1640191500000|2021-12-22 16:45:00|63781.2|63761.2|63777.6|63757.6|63781.4|63766.3|63771.9|63757|510
1640191800000|2021-12-22 16:50:00|63777.5|63757.5|63776.4|63766.4|63781.3|63766.5|63771.9|63757|518
1640192100000|2021-12-22 16:55:00|63776.3|63766.3|63776.8|63756.8|63781.9|63766.5|63771.9|63756.1|463
1640192400000|2021-12-22 17:00:00|63777.1|63757.1|63772.4|63762.4|63780.4|63765.1|63771.6|63756.6|321
1640192700000|2021-12-22 17:05:00|63772.5|63762.5|63772.2|63762.2|63780.7|63765.1|63771.2|63756|286
1640193000000|2021-12-22 17:10:00|63772.3|63762.3|63779.5|63759.5|63779.8|63765|63772|63756.5|348
1640193300000|2021-12-22 17:15:00|63779.8|63759.8|63773.4|63763.4|63780.6|63765.6|63772.4|63757.1|261
1640193600000|2021-12-22 17:20:00|63773.1|63763.1|63776.1|63766.1|63782.7|63767.6|63771|63756.9|291
1640193900000|2021-12-22 17:25:00|63776.2|63766.2|63775.4|63765.4|63783.5|63769.2|63774.5|63759.9|304
1640194200000|2021-12-22 17:30:00|63775.3|63765.3|63774.9|63764.9|63780|63766.2|63774.3|63759.7|225
1640194500000|2021-12-22 17:35:00|63775.3|63765.3|63781.1|63761.1|63783.8|63769|63774.5|63759.3|328
1640194800000|2021-12-22 17:40:00|63781|63761|63777.8|63767.8|63783.4|63769.1|63774.4|63759.5|326
1640195100000|2021-12-22 17:45:00|63777.9|63767.9|63784.8|63764.8|63785.6|63770.3|63777.7|63763|323
1640195400000|2021-12-22 17:50:00|63784.7|63764.7|63777.8|63767.8|63785.2|63768.8|63777.4|63762.6|287
1640195700000|2021-12-22 17:55:00|63777.9|63767.9|63779.2|63769.2|63783.6|63769.6|63777.4|63763.3|305
1640196000000|2021-12-22 18:00:00|63779.5|63769.5|63785.2|63765.2|63786.2|63771.8|63778.6|63763.8|282
1640196300000|2021-12-22 18:05:00|63785.3|63765.3|63782.8|63772.8|63787.1|63774.1|63780.6|63765.2|270
1640196600000|2021-12-22 18:10:00|63782.9|63772.9|63787.4|63767.4|63788|63773.3|63782.1|63765.4|267
1640196900000|2021-12-22 18:15:00|63787.3|63767.3|63785.5|63765.5|63787.6|63771.1|63780.1|63764.7|268
1640197200000|2021-12-22 18:20:00|63785.6|63765.6|63783.8|63763.8|63786.2|63770.4|63779.9|63763|251
1640197500000|2021-12-22 18:25:00|63783.7|63763.7|63776.7|63766.7|63785.3|63771.1|63776.4|63763.2|315
1640197800000|2021-12-22 18:30:00|63776.8|63766.8|63777.4|63767.4|63782.6|63768.1|63776.2|63762.4|228
1640198100000|2021-12-22 18:35:00|63777.3|63767.3|63780.5|63770.5|63783.6|63771.1|63777.2|63763.2|222
1640198400000|2021-12-22 18:40:00|63780.6|63770.6|63780.4|63770.4|63787.9|63774|63778.6|63763.5|296
1640198700000|2021-12-22 18:45:00|63780.3|63770.3|63784.9|63764.9|63786.3|63771.4|63779|63763.9|227
1640199000000|2021-12-22 18:50:00|63785|63765|63779.3|63769.3|63785.3|63770.4|63778.5|63764|195
1640199300000|2021-12-22 18:55:00|63779.4|63769.4|63787.6|63767.6|63789.8|63775.3|63778.9|63764|317
1640199600000|2021-12-22 19:00:00|63787.8|63767.8|63787.3|63767.3|63789.2|63773.6|63781|63765.9|308
1640199900000|2021-12-22 19:05:00|63787.2|63767.2|63784.7|63764.7|63787.8|63772.2|63779.5|63764.5|227
1640200200000|2021-12-22 19:10:00|63784.8|63764.8|63784.4|63764.4|63785|63769.3|63779.1|63763.8|163
1640200500000|2021-12-22 19:15:00|63784.3|63764.3|63782.3|63772.3|63787.2|63772.5|63778.8|63763.8|190
1640200800000|2021-12-22 19:20:00|63782.2|63772.2|63782.2|63772.2|63787.5|63772.8|63781.4|63766.5|167
1640201100000|2021-12-22 19:25:00|63782|63772|63787.9|63767.9|63788.3|63773.3|63781.7|63766.3|252
1640201400000|2021-12-22 19:30:00|63788|63768|63783.1|63763.1|63788.2|63771.6|63778.3|63762.3|282
1640201700000|2021-12-22 19:35:00|63783|63763|63782.7|63762.7|63784|63768.1|63777.3|63762.2|286
1640202000000|2021-12-22 19:40:00|63782.8|63762.8|63777.4|63767.4|63783.2|63768.8|63776.8|63761.8|228
1640202300000|2021-12-22 19:45:00|63777.5|63767.5|63777.4|63767.4|63781.9|63767.8|63776.4|63761.6|163
1640202600000|2021-12-22 19:50:00|63777.5|63767.5|63775.8|63765.8|63782.8|63768|63773.1|63758.5|225
1640202900000|2021-12-22 19:55:00|63775.9|63765.9|63776|63756|63776|63765.9|63770.8|63755.4|287
1640203200000|2021-12-22 20:00:00|63775.8|63755.8|63771.4|63761.4|63777.3|63761.5|63768.6|63753.7|323
1640203500000|2021-12-22 20:05:00|63771.3|63761.3|63780.6|63760.6|63783.1|63763.1|63771.3|63756.4|300
1640203800000|2021-12-22 20:10:00|63780.7|63760.7|63778.2|63758.2|63782.3|63762.3|63778.1|63758.1|242
1640204100000|2021-12-22 20:15:00|63778.3|63758.3|63784.1|63764.1|63785.6|63765.6|63778.3|63758.3|274
1640204400000|2021-12-22 20:20:00|63784|63764|63782.6|63762.6|63784.4|63769.1|63778.4|63762.4|195
1640204700000|2021-12-22 20:25:00|63782.8|63762.8|63782.1|63762.1|63783.8|63767.3|63777.1|63761.9|149
1640205000000|2021-12-22 20:30:00|63782|63762|63782.7|63762.7|63783.4|63763.4|63782|63762|212
1640205300000|2021-12-22 20:35:00|63782.6|63762.6|63782.1|63762.1|63783.1|63763.1|63781.3|63761.3|164
1640205600000|2021-12-22 20:40:00|63782.3|63762.3|63781.4|63761.4|63783.1|63763.1|63781.1|63761.1|197
1640205900000|2021-12-22 20:45:00|63781.6|63761.6|63779.5|63759.5|63781.9|63761.9|63779.4|63759.4|219
1640206200000|2021-12-22 20:50:00|63779.4|63759.4|63787.1|63767.1|63787.3|63767.3|63777.4|63757.4|195
1640206500000|2021-12-22 20:55:00|63786.9|63766.9|63781.7|63761.7|63787.4|63767.4|63781.4|63761.4|259
1640206800000|2021-12-22 21:00:00|63781.8|63761.8|63785.3|63765.3|63791.7|63771.7|63781.4|63761.4|273
1640207100000|2021-12-22 21:05:00|63785.2|63765.2|63779.2|63759.2|63785.7|63765.7|63778.5|63758.5|208
1640207400000|2021-12-22 21:10:00|63778.9|63758.9|63778.4|63758.4|63781.4|63761.4|63775.2|63755.2|246
1640207700000|2021-12-22 21:15:00|63778.5|63758.5|63777.9|63757.9|63779.2|63759.2|63776.9|63756.9|136
1640208000000|2021-12-22 21:20:00|63778.2|63758.2|63779|63759|63779.2|63759.2|63777.1|63757.1|185
1640208300000|2021-12-22 21:25:00|63778.4|63758.4|63777.6|63757.6|63779.3|63759.3|63777.3|63757.3|190
1640208600000|2021-12-22 21:30:00|63778.1|63758.1|63777.5|63757.5|63779.1|63759.1|63775.6|63755.6|255
1640208900000|2021-12-22 21:35:00|63777.4|63757.4|63778.2|63758.2|63781.4|63761.4|63775.6|63755.6|170
1640209200000|2021-12-22 21:40:00|63778.1|63758.1|63774.7|63754.7|63779|63759|63773.3|63753.3|184
1640209500000|2021-12-22 21:45:00|63774.6|63754.6|63776.9|63756.9|63777.3|63757.3|63773.9|63753.9|161
1640209800000|2021-12-22 21:50:00|63777.2|63757.2|63773.1|63753.1|63780.9|63760.9|63770.8|63750.8|125
1640210100000|2021-12-22 21:55:00|63772.7|63752.7|63807.2|63745.8|63814.1|63758|63767.2|63730.9|306
1640210400000|2021-12-22 22:00:00|63806.9|63747.5|63798.5|63740.9|63824|63757.6|63793.5|63721.8|122
1640210700000|2021-12-22 22:05:00|63804.7|63741|63803.2|63755.3|63807|63765.5|63796.4|63740.8|248
1640211000000|2021-12-22 22:10:00|63805|63758.1|63803.2|63755.9|63806.4|63765.6|63795.5|63749|182
1640211300000|2021-12-22 22:15:00|63792.2|63772.2|63798.5|63751.2|63808.4|63773.7|63789|63748.9|266
1640211600000|2021-12-22 22:20:00|63799.1|63750.9|63802.5|63752.8|63808.9|63772.8|63791|63745.4|343
1640211900000|2021-12-22 22:25:00|63802.4|63753.5|63802.9|63752.9|63807.9|63772.6|63792.2|63746.1|165
1640212200000|2021-12-22 22:30:00|63803.7|63753.8|63798.9|63752.4|63805.2|63761.8|63794|63743.6|229
1640212500000|2021-12-22 22:35:00|63800|63751.1|63796|63751.5|63802.3|63770.1|63788.9|63744.7|162
1640212800000|2021-12-22 22:40:00|63796.3|63751.9|63793.8|63759.8|63801.2|63771|63788.1|63748.7|212
1640213100000|2021-12-22 22:45:00|63793.7|63758.5|63795.6|63755.3|63805.3|63770.9|63790.9|63747.9|355
1640213400000|2021-12-22 22:50:00|63795.5|63755.2|63796.9|63754|63800|63759|63793.9|63746.5|383
1640213700000|2021-12-22 22:55:00|63797.7|63756|63796.6|63750.4|63801.7|63760.9|63791.8|63748.2|160
1640214000000|2021-12-22 23:00:00|63797.8|63751.4|63783.8|63763.8|63802.5|63768.7|63783.5|63749.9|452
1640214300000|2021-12-22 23:05:00|63789.9|63758.5|63793|63759.6|63797.8|63771.6|63779.3|63751.8|333
1640214600000|2021-12-22 23:10:00|63794.4|63760.7|63793.2|63757.6|63797.8|63770.4|63786|63748.4|422
1640214900000|2021-12-22 23:15:00|63793.6|63752|63793.3|63759.1|63796.3|63767.7|63785.6|63752|312
1640215200000|2021-12-22 23:20:00|63793.2|63758.7|63794.5|63759.2|63799.5|63768.1|63785.1|63751|287
1640215500000|2021-12-22 23:25:00|63794.7|63759|63792.4|63758.1|63799.2|63768.3|63785.5|63751.5|244
1640215800000|2021-12-22 23:30:00|63791.4|63757.5|63796.5|63757.5|63796.7|63769.5|63783.4|63754.4|175
1640216100000|2021-12-22 23:35:00|63796.2|63757.4|63791.4|63757.7|63797.3|63769.4|63783.7|63752|179
1640216400000|2021-12-22 23:40:00|63791.7|63757|63793.4|63760.9|63795.8|63766.4|63784.6|63752.9|195
1640216700000|2021-12-22 23:45:00|63793.7|63761.4|63783.5|63763.5|63796.2|63769.3|63782.1|63752.3|219
1640217000000|2021-12-22 23:50:00|63783.9|63763.9|63785.3|63765.3|63790.8|63767|63782.3|63755.6|187
1640217300000|2021-12-22 23:55:00|63785|63765|63785|63765|63789.2|63766.9|63781.4|63755.2|259
1640217600000|2021-12-23 00:00:00|63783|63763|63781.5|63761.5|63784.8|63764.8|63779.6|63759.6|318
1640217900000|2021-12-23 00:05:00|63781.3|63761.3|63780.1|63760.1|63782.9|63762.9|63779.6|63759.6|223
1640218200000|2021-12-23 00:10:00|63780.5|63760.5|63780.5|63760.5|63786.1|63766.1|63775.8|63755.8|300
1640218500000|2021-12-23 00:15:00|63780.4|63760.4|63774.2|63754.2|63782.3|63762.3|63771.3|63751.3|345
1640218800000|2021-12-23 00:20:00|63774.1|63754.1|63773.1|63753.1|63775.6|63755.6|63767.6|63747.6|409
1640219100000|2021-12-23 00:25:00|63773.3|63753.3|63767.6|63747.6|63775|63755|63766.5|63746.5|407
1640219400000|2021-12-23 00:30:00|63767.7|63747.7|63770.9|63750.9|63774.6|63754.6|63767.2|63747.2|319
1640219700000|2021-12-23 00:35:00|63770.8|63750.8|63769.4|63749.4|63771.7|63751.7|63768.1|63748.1|300
1640220000000|2021-12-23 00:40:00|63769.3|63749.3|63774|63754|63777.1|63757.1|63768.9|63748.9|345
1640220300000|2021-12-23 00:45:00|63773.9|63753.9|63772.1|63752.1|63774.1|63754.1|63769.2|63749.2|313
1640220600000|2021-12-23 00:50:00|63772.2|63752.2|63768.2|63748.2|63777|63757|63768.2|63748.2|408
1640220900000|2021-12-23 00:55:00|63769.2|63749.2|63769.8|63749.8|63772.2|63754.2|63763.5|63747.6|294
1640221200000|2021-12-23 01:00:00|63770.8|63750.8|63768.2|63748.2|63773.2|63757.9|63765.8|63747.6|583
1640221500000|2021-12-23 01:05:00|63768.3|63748.3|63769.3|63749.3|63771.5|63755.9|63765.4|63747.8|462
1640221800000|2021-12-23 01:10:00|63769.1|63749.1|63764.1|63744.1|63769.3|63752.9|63758.3|63743|458
1640222100000|2021-12-23 01:15:00|63763.9|63743.9|63762.8|63742.8|63769.6|63749.6|63761.5|63741.5|498
1640222400000|2021-12-23 01:20:00|63763.2|63743.2|63763.3|63743.3|63763.9|63748.9|63754.3|63736.9|499
1640222700000|2021-12-23 01:25:00|63763.5|63743.5|63771|63751|63772.5|63753.4|63757.4|63741.6|451
1640223000000|2021-12-23 01:30:00|63771.2|63751.2|63776.5|63756.5|63780.6|63761.4|63764.7|63749.2|583
1640223300000|2021-12-23 01:35:00|63776|63756|63776.3|63756.3|63781|63764.5|63766.3|63751|522
1640223600000|2021-12-23 01:40:00|63776.4|63756.4|63775.5|63755.5|63782.3|63762.3|63769.9|63755.5|473
1640223900000|2021-12-23 01:45:00|63775.4|63755.4|63755.7|63735.7|63775.9|63760.4|63752.3|63734.7|545
1640224200000|2021-12-23 01:50:00|63755.8|63735.8|63763.3|63743.3|63768.2|63752.5|63750.3|63735.8|677
1640224500000|2021-12-23 01:55:00|63763.5|63743.5|63758.7|63748.7|63765.5|63750.7|63754.1|63740.6|589
1640224800000|2021-12-23 02:00:00|63758.6|63748.6|63765.1|63755.1|63772.2|63757|63758.5|63743|567
1640225100000|2021-12-23 02:05:00|63765|63755|63764.1|63754.1|63767.9|63756.6|63762.1|63747.9|387
1640225400000|2021-12-23 02:10:00|63764.2|63754.2|63770.9|63750.9|63773.9|63759.8|63761.8|63749.6|496
1640225700000|2021-12-23 02:15:00|63771.3|63751.3|63770.4|63760.4|63773.8|63763.1|63765.8|63751.1|531
1640226000000|2021-12-23 02:20:00|63770.5|63760.5|63775.5|63765.5|63783.5|63769.1|63769.9|63758.2|443
1640226300000|2021-12-23 02:25:00|63775.4|63765.4|63773.8|63763.8|63780.2|63767.4|63773|63757.1|392
1640226600000|2021-12-23 02:30:00|63773.6|63763.6|63781.1|63761.1|63783.7|63768.2|63770.6|63756|460
1640226900000|2021-12-23 02:35:00|63781.3|63761.3|63773|63763|63782.6|63765.2|63770.2|63755.2|450
1640227200000|2021-12-23 02:40:00|63773.3|63763.3|63778.7|63758.7|63781.3|63766.6|63770.5|63757.2|383
1640227500000|2021-12-23 02:45:00|63778.6|63758.6|63768.7|63758.7|63780.3|63765.7|63768.6|63757.9|413
1640227800000|2021-12-23 02:50:00|63768.9|63758.9|63761|63751|63770.3|63760.3|63759.9|63749.9|392
1640228100000|2021-12-23 02:55:00|63760.9|63750.9|63755.1|63745.1|63764.1|63754.1|63752.7|63742.7|616
1640228400000|2021-12-23 03:00:00|63755.3|63745.3|63759|63749|63764.3|63749.8|63755.2|63741.5|439
1640228700000|2021-12-23 03:05:00|63759.3|63749.3|63761.7|63751.7|63766.2|63752.6|63758|63746|377
1640229000000|2021-12-23 03:10:00|63761.9|63751.9|63766.1|63756.1|63767.7|63757.7|63760.4|63750.4|419
1640229300000|2021-12-23 03:15:00|63765.9|63755.9|63773.5|63753.5|63779.8|63763.4|63764.1|63752|402
1640229600000|2021-12-23 03:20:00|63773.9|63753.9|63772.7|63752.7|63775.6|63758.9|63766.5|63751.7|337
1640229900000|2021-12-23 03:25:00|63772.8|63752.8|63770.1|63750.1|63772.8|63757.2|63760.6|63745.8|372
1640230200000|2021-12-23 03:30:00|63770.2|63750.2|63768.7|63758.7|63773.6|63759.7|63764.2|63749.9|265
1640230500000|2021-12-23 03:35:00|63768.8|63758.8|63767.2|63757.2|63773.3|63759.4|63764|63752.9|262
1640230800000|2021-12-23 03:40:00|63767.3|63757.3|63761.7|63751.7|63767.4|63757.4|63761|63751|217
1640231100000|2021-12-23 03:45:00|63761.8|63751.8|63765.6|63755.6|63770.6|63755.7|63760.2|63747.4|238
1640231400000|2021-12-23 03:50:00|63770.9|63750.9|63762|63752|63770.9|63755.8|63761.4|63748.5|262
1640231700000|2021-12-23 03:55:00|63761.9|63751.9|63762.7|63752.7|63769.6|63755.5|63761.3|63746.9|321
1640232000000|2021-12-23 04:00:00|63762.6|63752.6|63762.9|63752.9|63768.8|63754|63762|63748.6|214
1640232300000|2021-12-23 04:05:00|63762.7|63752.7|63761.9|63751.9|63764.6|63754.6|63761.7|63751.7|275
1640232600000|2021-12-23 04:10:00|63762|63752|63761.8|63751.8|63762.3|63752.3|63760.2|63750.2|231
1640232900000|2021-12-23 04:15:00|63761.4|63751.4|63761.9|63751.9|63766.8|63752.5|63758.8|63746.8|328
1640233200000|2021-12-23 04:20:00|63762.1|63752.1|63760.4|63750.4|63763.3|63753.3|63759.5|63749.5|241
1640233500000|2021-12-23 04:25:00|63760.5|63750.5|63759.8|63749.8|63761.5|63751.5|63759.4|63749.4|217
1640233800000|2021-12-23 04:30:00|63759.5|63749.5|63760.8|63750.8|63767.7|63753.6|63759.3|63747.2|267
1640234100000|2021-12-23 04:35:00|63760.7|63750.7|63759.1|63749.1|63761.2|63751.2|63759|63749|208
1640234400000|2021-12-23 04:40:00|63759.3|63749.3|63758.3|63748.3|63759.5|63749.5|63757.9|63747.9|188
1640234700000|2021-12-23 04:45:00|63758.4|63748.4|63757.2|63747.2|63763.8|63750.5|63757|63743.4|265
1640235000000|2021-12-23 04:50:00|63757.1|63747.1|63758.9|63738.9|63760|63748.4|63754.3|63738.9|286
1640235300000|2021-12-23 04:55:00|63758.8|63738.8|63751.5|63741.5|63762|63747|63747.8|63735|288
1640235600000|2021-12-23 05:00:00|63751.6|63741.6|63746.9|63726.9|63751.7|63741.7|63740.8|63725.3|513
1640235900000|2021-12-23 05:05:00|63746.4|63726.4|63741.5|63731.5|63748.4|63732.1|63740.6|63723.5|385
1640236200000|2021-12-23 05:10:00|63741.4|63731.4|63750.4|63730.4|63751.9|63734.8|63741.4|63729.4|321
1640236500000|2021-12-23 05:15:00|63750.7|63730.7|63743.5|63733.5|63752.1|63736.1|63742.2|63728.2|372
1640236800000|2021-12-23 05:20:00|63743.4|63733.4|63742.1|63732.1|63749|63734.7|63741.6|63729|316
1640237100000|2021-12-23 05:25:00|63742.2|63732.2|63757|63747|63762.8|63747.5|63741.8|63729.4|476
1640237400000|2021-12-23 05:30:00|63756.9|63746.9|63755.7|63735.7|63764.8|63747.3|63749.8|63734.9|543
1640237700000|2021-12-23 05:35:00|63755.4|63735.4|63755.4|63735.4|63759.4|63744.6|63750.3|63735.1|351
1640238000000|2021-12-23 05:40:00|63755.3|63735.3|63752.8|63732.8|63755.6|63740.7|63747.4|63732.5|333
1640238300000|2021-12-23 05:45:00|63752.7|63732.7|63750.9|63730.9|63753|63737.5|63743.8|63727.4|486
1640238600000|2021-12-23 05:50:00|63750.8|63730.8|63753.7|63733.7|63759.8|63743.3|63743|63727.6|424
1640238900000|2021-12-23 05:55:00|63753.6|63733.6|63743.8|63733.8|63754.6|63739.9|63738.2|63725.8|605
1640239200000|2021-12-23 06:00:00|63748.6|63728.6|63738.8|63728.8|63749.2|63734.4|63735.2|63723.2|379
1640239500000|2021-12-23 06:05:00|63738.4|63728.4|63749.5|63739.5|63756|63739.5|63738|63724.5|385
1640239800000|2021-12-23 06:10:00|63749.6|63739.6|63753.3|63743.3|63760|63745.1|63749.2|63734.9|425
1640240100000|2021-12-23 06:15:00|63753.2|63743.2|63756.2|63746.2|63764|63749.1|63753.1|63739.2|454
1640240400000|2021-12-23 06:20:00|63757|63747|63764.9|63754.9|63770.6|63755.6|63756.6|63743.6|497
1640240700000|2021-12-23 06:25:00|63764.8|63754.8|63765.2|63755.2|63769.8|63755.8|63761.7|63748.5|364
1640241000000|2021-12-23 06:30:00|63765.4|63755.4|63762.6|63752.6|63769|63759|63760.7|63750.7|364
1640241300000|2021-12-23 06:35:00|63761.4|63751.4|63762.8|63752.8|63764.5|63754.5|63760.1|63750.1|353
1640241600000|2021-12-23 06:40:00|63762.7|63752.7|63766.8|63756.8|63772.5|63757.9|63761|63751|342
1640241900000|2021-12-23 06:45:00|63766.7|63756.7|63773.1|63763.1|63773.4|63763.4|63766.7|63756.7|326
1640242200000|2021-12-23 06:50:00|63773|63763|63774.8|63764.8|63775.6|63765.6|63771.5|63761.5|404
1640242500000|2021-12-23 06:55:00|63775.3|63765.3|63784.5|63774.5|63786.2|63776.2|63771.7|63759|518
1640242800000|2021-12-23 07:00:00|63784.6|63774.6|63776.4|63766.4|63785.6|63775|63774|63760.6|475
1640243100000|2021-12-23 07:05:00|63776.3|63766.3|63778.3|63768.3|63787.3|63773.8|63774.9|63760|440
1640243400000|2021-12-23 07:10:00|63778.4|63768.4|63776.2|63766.2|63781.8|63771.8|63775.8|63765.8|385
1640243700000|2021-12-23 07:15:00|63772.6|63762.6|63773.3|63763.3|63777.2|63766.2|63768.3|63753.3|411
1640244000000|2021-12-23 07:20:00|63773.4|63763.4|63772.1|63762.1|63779.7|63769.7|63769|63759|382
1640244300000|2021-12-23 07:25:00|63772.3|63762.3|63773.4|63763.4|63780.1|63767|63772.3|63759.2|444
1640244600000|2021-12-23 07:30:00|63773.3|63763.3|63772.2|63762.2|63777.6|63764.5|63766.9|63754.2|426
1640244900000|2021-12-23 07:35:00|63772|63762|63771.4|63761.4|63775.2|63765.2|63768.3|63758.3|320
1640245200000|2021-12-23 07:40:00|63771.3|63761.3|63773.7|63763.7|63779.1|63764.1|63770|63758.8|291
1640245500000|2021-12-23 07:45:00|63773.6|63763.6|63771.1|63761.1|63773.8|63763.8|63768.4|63758.4|283
1640245800000|2021-12-23 07:50:00|63771.2|63761.2|63769.4|63759.4|63776.7|63763|63769.4|63754.1|266
1640246100000|2021-12-23 07:55:00|63769.3|63759.3|63769.9|63759.9|63772.5|63762.5|63766.3|63756.3|366
1640246400000|2021-12-23 08:00:00|63769.1|63759.1|63762.2|63752.2|63771.9|63759.4|63761.7|63751.7|426
1640246700000|2021-12-23 08:05:00|63762.4|63752.4|63761.8|63751.8|63769.7|63755.4|63758.5|63746.1|414
1640247000000|2021-12-23 08:10:00|63762.2|63752.2|63769.7|63759.7|63771.2|63761.1|63761.8|63748.8|531
1640247300000|2021-12-23 08:15:00|63769.9|63759.9|63763.6|63753.6|63770.4|63760.4|63760.6|63750.6|499
1640247600000|2021-12-23 08:20:00|63763.5|63753.5|63763|63753|63765.9|63755.9|63760.5|63750.5|435
1640247900000|2021-12-23 08:25:00|63762.7|63752.7|63758.4|63748.4|63764.8|63754.8|63757.4|63743.1|520
1640248200000|2021-12-23 08:30:00|63758.3|63748.3|63753.6|63743.6|63769.7|63755.1|63752.8|63737.7|493
1640248500000|2021-12-23 08:35:00|63753.7|63743.7|63755.2|63745.2|63760.9|63747.8|63753.4|63738.4|512
1640248800000|2021-12-23 08:40:00|63755.4|63745.4|63759.9|63749.9|63764.4|63751.4|63755|63744.4|491
1640249100000|2021-12-23 08:45:00|63760|63750|63763.5|63753.5|63766.9|63756.6|63759.5|63746.9|450
1640249400000|2021-12-23 08:50:00|63763.4|63753.4|63769.9|63759.9|63770.4|63760.4|63763.4|63750.2|410
1640249700000|2021-12-23 08:55:00|63770.2|63760.2|63762.3|63752.3|63775.3|63765.3|63761.2|63751.2|548
1640250000000|2021-12-23 09:00:00|63762.1|63752.1|63775.4|63765.4|63776|63766|63758.4|63748.4|686
1640250300000|2021-12-23 09:05:00|63775.6|63765.6|63768.1|63758.1|63777.6|63767.6|63768|63758|486
1640250600000|2021-12-23 09:10:00|63768.2|63758.2|63776|63766|63783.2|63769|63765.9|63752.5|612
1640250900000|2021-12-23 09:15:00|63776.1|63766.1|63776.4|63766.4|63782.9|63772.9|63775|63765|480
1640251200000|2021-12-23 09:20:00|63776.2|63766.2|63774.7|63764.7|63779.6|63769.6|63774.4|63764.4|404
1640251500000|2021-12-23 09:25:00|63774.6|63764.6|63770.8|63760.8|63781.9|63769.4|63769.7|63759.5|396
1640251800000|2021-12-23 09:30:00|63770.9|63760.9|63770.3|63760.3|63776.5|63761.8|63765.7|63754.6|390
1640252100000|2021-12-23 09:35:00|63770.4|63760.4|63778.5|63768.5|63779.2|63769.2|63770|63760|439
1640252400000|2021-12-23 09:40:00|63778.4|63768.4|63771.4|63761.4|63778.5|63768.5|63770.5|63755.9|461
1640252700000|2021-12-23 09:45:00|63771.5|63761.5|63772.8|63762.8|63773.6|63763.6|63770.5|63760.5|388
1640253000000|2021-12-23 09:50:00|63772.7|63762.7|63767.5|63757.5|63772.9|63762.9|63766.2|63756.2|381
1640253300000|2021-12-23 09:55:00|63767.1|63757.1|63756.7|63736.7|63769.1|63757.1|63747.2|63734.1|580
1640253600000|2021-12-23 10:00:00|63756.8|63736.8|63743.2|63733.2|63758|63742.6|63740|63728.4|591
1640253900000|2021-12-23 10:05:00|63743.1|63733.1|63742.7|63732.7|63750.7|63736.9|63741|63727.4|345
1640254200000|2021-12-23 10:10:00|63742.6|63732.6|63733.5|63723.5|63748.3|63732.9|63731.6|63717.5|456
1640254500000|2021-12-23 10:15:00|63733.4|63723.4|63745.5|63725.5|63745.6|63730|63733.3|63718.6|341
1640254800000|2021-12-23 10:20:00|63745.3|63725.3|63736.9|63726.9|63749.5|63733.5|63736.2|63721.4|410
1640255100000|2021-12-23 10:25:00|63737|63727|63746.2|63736.2|63751.8|63736.9|63736.2|63722.2|431
1640255400000|2021-12-23 10:30:00|63751.9|63731.9|63752.5|63732.5|63753.1|63737.1|63741.2|63725.9|367
1640255700000|2021-12-23 10:35:00|63752.1|63732.1|63747.3|63737.3|63752.9|63738.1|63743|63728.7|295
1640256000000|2021-12-23 10:40:00|63747.2|63737.2|63748.2|63728.2|63748.7|63737.5|63742.5|63728.1|301
1640256300000|2021-12-23 10:45:00|63748.4|63728.4|63750.4|63730.4|63750.6|63735.9|63741.8|63728|201
1640256600000|2021-12-23 10:50:00|63750.5|63730.5|63745.1|63735.1|63750.9|63735.9|63741.2|63726.6|286
1640256900000|2021-12-23 10:55:00|63745|63735|63752.4|63732.4|63753.6|63738.6|63744.4|63730.8|373
1640257200000|2021-12-23 11:00:00|63752.2|63732.2|63744.7|63734.7|63752.8|63737.9|63744.7|63730|323
1640257500000|2021-12-23 11:05:00|63744.2|63734.2|63749.4|63729.4|63750.4|63734.6|63743|63727.9|362
1640257800000|2021-12-23 11:10:00|63749.3|63729.3|63755.5|63745.5|63760.7|63745.8|63742.2|63727|399
1640258100000|2021-12-23 11:15:00|63755.7|63745.7|63774.8|63764.8|63775.4|63765.4|63754.6|63739.2|507
1640258400000|2021-12-23 11:20:00|63775.2|63765.2|63778.9|63768.9|63786.5|63774.8|63773.1|63757.8|518
1640258700000|2021-12-23 11:25:00|63779.1|63769.1|63773.8|63753.8|63784.9|63770.1|63768.8|63753.8|336
1640259000000|2021-12-23 11:30:00|63774|63754|63761.3|63751.3|63774.4|63759.4|63760.9|63747|318
1640259300000|2021-12-23 11:35:00|63761.4|63751.4|63750.5|63740.5|63768.6|63753.6|63750.2|63735.1|413
1640259600000|2021-12-23 11:40:00|63750.4|63740.4|63752.9|63732.9|63755.8|63740.8|63746.9|63731.4|281
1640259900000|2021-12-23 11:45:00|63753.1|63733.1|63756.5|63736.5|63759.6|63744.6|63746.3|63730.6|363
1640260200000|2021-12-23 11:50:00|63756.6|63736.6|63754.5|63734.5|63757.7|63742.5|63749.4|63733.6|365
1640260500000|2021-12-23 11:55:00|63754.6|63734.6|63755.8|63735.8|63755.8|63740.7|63747.2|63732|332
1640260800000|2021-12-23 12:00:00|63755.6|63735.6|63753.4|63743.4|63759.6|63744.6|63748.7|63735.3|449
1640261100000|2021-12-23 12:05:00|63753.5|63743.5|63756.5|63746.5|63762.3|63747.3|63752.9|63738.2|368
1640261400000|2021-12-23 12:10:00|63756.6|63746.6|63759.5|63749.5|63766.5|63750.5|63753.7|63740|284
1640261700000|2021-12-23 12:15:00|63759.6|63749.6|63763.7|63753.7|63770.1|63755.8|63758.8|63747.2|307
1640262000000|2021-12-23 12:20:00|63763.6|63753.6|63763.7|63753.7|63765|63755|63760.4|63750.4|318
1640262300000|2021-12-23 12:25:00|63763.8|63753.8|63766.2|63756.2|63767.5|63757.5|63763.5|63753.5|344
1640262600000|2021-12-23 12:30:00|63766.3|63756.3|63768.3|63758.3|63773.4|63759.1|63762.5|63752.5|446
1640262900000|2021-12-23 12:35:00|63768.2|63758.2|63764.3|63754.3|63771.9|63758.3|63763.2|63751.8|305
1640263200000|2021-12-23 12:40:00|63764.5|63754.5|63780|63760|63782.6|63767.1|63764|63753.5|376
1640263500000|2021-12-23 12:45:00|63779.8|63759.8|63786.1|63766.1|63790|63775.4|63777.9|63759.2|446
1640263800000|2021-12-23 12:50:00|63785.6|63765.6|63784.1|63774.1|63790.3|63775|63782.7|63765.6|308
1640264100000|2021-12-23 12:55:00|63784|63774|63779.7|63759.7|63790|63775.2|63778.3|63759.1|437
1640264400000|2021-12-23 13:00:00|63779.8|63759.8|63777.7|63767.7|63788.8|63774.6|63774.2|63755.3|602
1640264700000|2021-12-23 13:05:00|63777.5|63767.5|63776.6|63766.6|63783.9|63769|63773.2|63759.9|445
1640265000000|2021-12-23 13:10:00|63776.7|63766.7|63774.5|63764.5|63782.1|63768.8|63773.1|63761.1|454
1640265300000|2021-12-23 13:15:00|63774.6|63764.6|63782.2|63762.2|63782.7|63767.8|63770.4|63757.2|475
1640265600000|2021-12-23 13:20:00|63782.3|63762.3|63781.3|63761.3|63782.8|63767.8|63770.9|63756.2|536
1640265900000|2021-12-23 13:25:00|63775.8|63765.8|63776|63756|63784|63769|63769.3|63754|469
1640266200000|2021-12-23 13:30:00|63775.4|63755.4|63768.5|63758.5|63777.6|63761.9|63767.8|63752.9|502
1640266500000|2021-12-23 13:35:00|63768.7|63758.7|63771.6|63761.6|63777.5|63762.5|63765.7|63750.7|655
1640266800000|2021-12-23 13:40:00|63771.5|63761.5|63782.2|63772.2|63787.5|63772.6|63771.5|63761.1|576
1640267100000|2021-12-23 13:45:00|63782.1|63772.1|63778.6|63768.6|63790.2|63775.5|63778.2|63764.2|505
1640267400000|2021-12-23 13:50:00|63778.5|63768.5|63776.9|63766.9|63779.9|63769.9|63775.3|63765.3|452
1640267700000|2021-12-23 13:55:00|63777.1|63767.1|63780.9|63770.9|63782|63771.7|63773.7|63761|557
1640268000000|2021-12-23 14:00:00|63781.2|63771.2|63779.7|63769.7|63786.9|63773|63776.5|63766.3|527
1640268300000|2021-12-23 14:05:00|63779.6|63769.6|63783.8|63773.8|63790|63775.9|63778.1|63764.6|564
1640268600000|2021-12-23 14:10:00|63783.6|63773.6|63785.1|63775.1|63789.6|63775.5|63783.2|63768.9|381
1640268900000|2021-12-23 14:15:00|63785|63775|63781|63771|63788.1|63775.4|63780|63765.6|399
1640269200000|2021-12-23 14:20:00|63780.9|63770.9|63781.4|63771.4|63786.6|63772.1|63780.6|63765.8|367
1640269500000|2021-12-23 14:25:00|63781.2|63771.2|63781|63771|63787.1|63772.4|63777.5|63763.2|476
1640269800000|2021-12-23 14:30:00|63781.1|63771.1|63786.4|63776.4|63791|63777.8|63780.4|63765.4|672
1640270100000|2021-12-23 14:35:00|63786.3|63776.3|63790.1|63770.1|63792.9|63778.7|63780.1|63765.5|688
1640270400000|2021-12-23 14:40:00|63789.9|63769.9|63787.1|63777.1|63795.7|63780.4|63781.4|63765.8|455
1640270700000|2021-12-23 14:45:00|63785.5|63775.5|63789.6|63779.6|63795.4|63781.4|63784|63770.4|470
1640271000000|2021-12-23 14:50:00|63789.8|63779.8|63795.1|63785.1|63795.3|63785.3|63787.2|63777.2|547
1640271300000|2021-12-23 14:55:00|63795|63785|63795.2|63775.2|63801.9|63787.9|63792.5|63774.1|429
1640271600000|2021-12-23 15:00:00|63795.1|63775.1|63790.6|63770.6|63795.3|63778.5|63785.6|63768.2|602
1640271900000|2021-12-23 15:05:00|63790.7|63770.7|63776.1|63766.1|63793.4|63778.6|63776.1|63763.3|622
1640272200000|2021-12-23 15:10:00|63776.2|63766.2|63772.4|63762.4|63782.7|63768.3|63766.5|63753.9|576
1640272500000|2021-12-23 15:15:00|63772.5|63762.5|63757.5|63747.5|63776.4|63762.5|63754.1|63739.2|551
1640272800000|2021-12-23 15:20:00|63757.4|63747.4|63757.8|63747.8|63764.8|63750.4|63749.9|63736.9|606
1640273100000|2021-12-23 15:25:00|63762.9|63742.9|63769.8|63749.8|63773.4|63758.4|63757.1|63742.1|676
1640273400000|2021-12-23 15:30:00|63769.9|63749.9|63769.6|63749.6|63776.3|63761|63764.7|63748.5|564
1640273700000|2021-12-23 15:35:00|63769.7|63749.7|63774.1|63754.1|63774.8|63759.9|63759.8|63745.8|540
1640274000000|2021-12-23 15:40:00|63774|63754|63774|63754|63774.9|63759.3|63764.6|63749.6|458
1640274300000|2021-12-23 15:45:00|63774.2|63754.2|63771|63761|63776.7|63762.1|63766.5|63751.8|504
1640274600000|2021-12-23 15:50:00|63771.2|63761.2|63763.3|63753.3|63777.6|63762.1|63761.8|63746.9|442
1640274900000|2021-12-23 15:55:00|63763.4|63753.4|63753|63743|63768.1|63753.5|63747.2|63732.3|595
1640275200000|2021-12-23 16:00:00|63753.1|63743.1|63761.7|63741.7|63762.3|63746.9|63750.3|63736.1|612
1640275500000|2021-12-23 16:05:00|63761.8|63741.8|63760.9|63750.9|63766.2|63751.2|63752.3|63737.7|531
1640275800000|2021-12-23 16:10:00|63760.7|63750.7|63760|63750|63766.5|63751.1|63757.5|63743.3|509
1640276100000|2021-12-23 16:15:00|63760.1|63750.1|63756.4|63746.4|63766.3|63750.8|63755.5|63739.7|457
1640276400000|2021-12-23 16:20:00|63756.3|63746.3|63762.8|63742.8|63764.9|63750.1|63755.1|63739.9|420
1640276700000|2021-12-23 16:25:00|63762.9|63742.9|63765.8|63745.8|63766.7|63750.3|63756.1|63740.1|547
1640277000000|2021-12-23 16:30:00|63765.9|63745.9|63761.1|63741.1|63767.2|63752.8|63755.4|63739|397
1640277300000|2021-12-23 16:35:00|63760.9|63740.9|63766|63746|63766.9|63751.7|63760.8|63740.8|424
1640277600000|2021-12-23 16:40:00|63765.9|63745.9|63760.9|63750.9|63769.1|63755.3|63760|63744.5|344
1640277900000|2021-12-23 16:45:00|63761.1|63751.1|63757.9|63737.9|63764.2|63751.1|63752.9|63737.1|423
1640278200000|2021-12-23 16:50:00|63757.8|63737.8|63752.5|63732.5|63758.3|63742.8|63748.1|63732.5|398
1640278500000|2021-12-23 16:55:00|63752.6|63732.6|63754|63734|63755.3|63740.1|63747.1|63731.9|469
1640278800000|2021-12-23 17:00:00|63754.2|63734.2|63756|63736|63756.3|63739.9|63747.9|63731.4|315
1640279100000|2021-12-23 17:05:00|63756.1|63736.1|63762.6|63742.6|63763.6|63747.6|63755.8|63735.8|315
1640279400000|2021-12-23 17:10:00|63762.5|63742.5|63762.9|63742.9|63765.6|63745.6|63754.8|63739.9|284
1640279700000|2021-12-23 17:15:00|63762.5|63742.5|63751.8|63741.8|63763.3|63743.3|63751.5|63736.9|403
1640280000000|2021-12-23 17:20:00|63751.7|63741.7|63756|63736|63760.4|63741.8|63751.7|63735.5|390
1640280300000|2021-12-23 17:25:00|63755.9|63735.9|63756.7|63736.7|63758.2|63741.6|63750.4|63735.4|363
1640280600000|2021-12-23 17:30:00|63756.9|63736.9|63759|63739|63761.5|63741.5|63756.4|63736.4|305
1640280900000|2021-12-23 17:35:00|63759.1|63739.1|63757.8|63737.8|63760.4|63745.1|63753|63737.1|330
1640281200000|2021-12-23 17:40:00|63757.7|63737.7|63752.1|63742.1|63758|63742.4|63750.5|63734.9|227
1640281500000|2021-12-23 17:45:00|63752|63742|63757.5|63737.5|63759.8|63743.8|63751|63736.1|292
1640281800000|2021-12-23 17:50:00|63757.4|63737.4|63755.6|63735.6|63757.6|63742.2|63750.8|63735.5|236
1640282100000|2021-12-23 17:55:00|63755.8|63735.8|63756|63736|63757.3|63737.3|63754.7|63734.7|384
1640282400000|2021-12-23 18:00:00|63756.1|63736.1|63759|63739|63762|63746.5|63754.7|63735|284
1640282700000|2021-12-23 18:05:00|63759.1|63739.1|63758.4|63738.4|63760.5|63744.3|63753.9|63736.8|350
1640283000000|2021-12-23 18:10:00|63758.3|63738.3|63763.8|63743.8|63765.5|63745.5|63758.3|63738.3|273
1640283300000|2021-12-23 18:15:00|63764|63744|63761.1|63741.1|63764.6|63744.6|63760|63740|216
1640283600000|2021-12-23 18:20:00|63761|63741|63758.7|63738.7|63763.4|63747.6|63757.5|63738.5|247
1640283900000|2021-12-23 18:25:00|63758.8|63738.8|63758.2|63738.2|63759|63739|63753.7|63733.7|287
1640284200000|2021-12-23 18:30:00|63758.1|63738.1|63761.9|63741.9|63762.5|63742.5|63757.3|63737.3|217
1640284500000|2021-12-23 18:35:00|63762.4|63742.4|63761.5|63741.5|63763.6|63743.6|63761.3|63741.3|181
1640284800000|2021-12-23 18:40:00|63761.4|63741.4|63761.5|63741.5|63761.8|63741.8|63760.6|63740.6|147
1640285100000|2021-12-23 18:45:00|63761.6|63741.6|63761.3|63741.3|63762.1|63747|63756|63740.7|227
1640285400000|2021-12-23 18:50:00|63761.2|63741.2|63761.5|63741.5|63762.4|63742.4|63760.3|63740.3|187
1640285700000|2021-12-23 18:55:00|63761.4|63741.4|63763.7|63743.7|63764.4|63744.4|63754|63738.2|313
1640286000000|2021-12-23 19:00:00|63763.3|63743.3|63767.4|63747.4|63767.8|63747.8|63762.8|63742.8|240
1640286300000|2021-12-23 19:05:00|63767.3|63747.3|63768.6|63748.6|63769.5|63749.5|63765.2|63745.2|239
1640286600000|2021-12-23 19:10:00|63768.7|63748.7|63768.6|63748.6|63769.4|63749.4|63767.9|63747.9|343
1640286900000|2021-12-23 19:15:00|63768.5|63748.5|63769.3|63749.3|63769.3|63749.3|63766.7|63746.7|249
1640287200000|2021-12-23 19:20:00|63769.1|63749.1|63768.6|63748.6|63769.6|63749.6|63768.3|63748.3|227
1640287500000|2021-12-23 19:25:00|63768.7|63748.7|63768.9|63748.9|63770.7|63750.7|63767.6|63747.6|376
1640287800000|2021-12-23 19:30:00|63768.5|63748.5|63768.9|63748.9|63769.2|63749.2|63768.1|63748.1|309
1640288100000|2021-12-23 19:35:00|63768.8|63748.8|63769|63749|63770.1|63750.1|63768.4|63748.4|186
1640288400000|2021-12-23 19:40:00|63768.9|63748.9|63768.7|63748.7|63769.4|63753.1|63762.6|63747|120
1640288700000|2021-12-23 19:45:00|63768.6|63748.6|63767.1|63747.1|63769.8|63754.5|63763.1|63746.4|183
1640289000000|2021-12-23 19:50:00|63767.2|63747.2|63762.4|63742.4|63767.2|63747.2|63762|63742|213
1640289300000|2021-12-23 19:55:00|63762.5|63742.5|63760.7|63740.7|63762.8|63742.8|63759.2|63739.2|286
1640289600000|2021-12-23 20:00:00|63761|63741|63761.1|63741.1|63761.9|63741.9|63759|63739|311
1640289900000|2021-12-23 20:05:00|63761.2|63741.2|63759.8|63739.8|63761.6|63741.6|63759.5|63739.5|218
1640290200000|2021-12-23 20:10:00|63760|63740|63760.2|63740.2|63761.2|63741.2|63759.3|63739.3|178
1640290500000|2021-12-23 20:15:00|63759.4|63739.4|63759.6|63739.6|63760.7|63740.7|63757|63737|192
1640290800000|2021-12-23 20:20:00|63760.2|63740.2|63761.9|63741.9|63762.8|63742.8|63759.2|63739.2|240
1640291100000|2021-12-23 20:25:00|63762.1|63742.1|63761.7|63741.7|63763|63743|63761.3|63741.3|199
1640291400000|2021-12-23 20:30:00|63762.2|63742.2|63764.6|63744.6|63765.6|63748.7|63758.7|63741.7|138
1640291700000|2021-12-23 20:35:00|63765.3|63745.3|63764|63744|63765.9|63745.9|63763|63743|170
1640292000000|2021-12-23 20:40:00|63764.2|63744.2|63763.5|63743.5|63765.3|63745.3|63762.9|63742.9|136
1640292300000|2021-12-23 20:45:00|63763.4|63743.4|63763.4|63743.4|63764.6|63744.6|63759.1|63739.1|240
1640292600000|2021-12-23 20:50:00|63763.8|63743.8|63763.5|63743.5|63766.3|63746.3|63761.8|63741.8|225
1640292900000|2021-12-23 20:55:00|63763.7|63743.7|63766.7|63746.7|63767.5|63747.5|63763.3|63743.3|231
1640293200000|2021-12-23 21:00:00|63766.8|63746.8|63764.9|63744.9|63767.2|63747.2|63764.2|63744.2|286
1640293500000|2021-12-23 21:05:00|63766.3|63746.3|63765.7|63745.7|63766.6|63746.6|63762.3|63742.3|212
1640293800000|2021-12-23 21:10:00|63765.9|63745.9|63763|63743|63766.5|63746.5|63759.5|63739.5|171
1640294100000|2021-12-23 21:15:00|63762.9|63742.9|63763.5|63743.5|63764|63744|63762|63742|122
1640294400000|2021-12-23 21:20:00|63763.7|63743.7|63762.5|63742.5|63764|63744|63762.3|63742.3|117
1640294700000|2021-12-23 21:25:00|63762.7|63742.7|63762.8|63742.8|63763.8|63743.8|63760.6|63740.6|119
1640295000000|2021-12-23 21:30:00|63762.3|63742.3|63764|63744|63765.6|63745.6|63762.3|63742.3|321
1640295300000|2021-12-23 21:35:00|63763.9|63743.9|63763.9|63743.9|63764.5|63744.5|63763.4|63743.4|443
1640295600000|2021-12-23 21:40:00|63763.8|63743.8|63766.6|63746.6|63767.3|63747.3|63763.7|63743.7|307
1640295900000|2021-12-23 21:45:00|63767|63747|63766.3|63746.3|63768.7|63748.7|63764.4|63744.4|209
1640296200000|2021-12-23 21:50:00|63766.2|63746.2|63767.3|63747.3|63768|63748|63765.8|63745.8|793
1640296500000|2021-12-23 21:55:00|63768.3|63748.3|63766.8|63746.8|63769.7|63749.7|63760.5|63740.5|374
1640296800000|2021-12-23 22:00:00|63768.2|63748.2|63790.7|63770.7|63830.7|63771.6|63760.8|63710.7|60
1640297100000|2021-12-23 22:05:00|63788.9|63768.9|63786.6|63766.6|63797.8|63772|63771.6|63718.5|91
1640297400000|2021-12-23 22:10:00|63789.5|63769.5|63780.1|63760.1|63790|63770|63771.3|63751.3|157
1640297700000|2021-12-23 22:15:00|63781.6|63761.6|63785.2|63765.2|63805.1|63768.9|63767.6|63719.9|174
1640298000000|2021-12-23 22:20:00|63785.5|63765.5|63770.9|63750.9|63802.8|63765.6|63761.9|63722.6|139
1640298300000|2021-12-23 22:25:00|63772|63752|63772|63752|63774.7|63754.7|63767.8|63747.8|68
1640298600000|2021-12-23 22:30:00|63772.2|63752.2|63773.3|63753.3|63784.3|63764.3|63765.5|63745.5|283
1640298900000|2021-12-23 22:35:00|63774.3|63754.3|63771.5|63751.5|63785.9|63765.9|63765.6|63745.6|173
1640299200000|2021-12-23 22:40:00|63774.1|63754.1|63772.7|63752.7|63785.9|63765.9|63770.7|63750.7|187
1640299500000|2021-12-23 22:45:00|63779.8|63759.8|63774.8|63754.8|63782.8|63762.8|63767.2|63747.2|199
1640299800000|2021-12-23 22:50:00|63775.1|63755.1|63775.6|63755.6|63782.4|63762.4|63771.9|63751.9|197
1640300100000|2021-12-23 22:55:00|63775.2|63755.2|63781.3|63761.3|63782|63762|63762.9|63742.9|288
1640300400000|2021-12-23 23:00:00|63783.4|63763.4|63777.3|63757.3|63785.7|63765.7|63764.4|63744.4|293
1640300700000|2021-12-23 23:05:00|63777.6|63757.6|63765.4|63745.4|63783.7|63763.7|63764.6|63744.6|206
1640301000000|2021-12-23 23:10:00|63766.7|63746.7|63773.4|63753.4|63780.5|63760.5|63764.4|63744.4|283
1640301300000|2021-12-23 23:15:00|63773.9|63753.9|63773.2|63753.2|63777.3|63757.3|63771.4|63751.4|349
1640301600000|2021-12-23 23:20:00|63773.1|63753.1|63775.7|63755.7|63778.7|63758.7|63758.5|63738.5|406
1640301900000|2021-12-23 23:25:00|63776|63756|63771.8|63751.8|63777.3|63757.3|63767.9|63747.9|413
1640302200000|2021-12-23 23:30:00|63771.4|63751.4|63773|63753|63784.5|63764.5|63769.9|63749.9|448
1640302500000|2021-12-23 23:35:00|63772.6|63752.6|63766.8|63746.8|63779.1|63759.1|63766.6|63746.6|299
1640302800000|2021-12-23 23:40:00|63768.8|63748.8|63767.6|63747.6|63778|63758|63765.4|63745.4|186
1640303100000|2021-12-23 23:45:00|63770|63750|63768|63748|63773.6|63753.6|63765.4|63745.4|139
1640303400000|2021-12-23 23:50:00|63767.8|63747.8|63766.4|63746.4|63776.2|63756.2|63763.5|63743.5|255
1640303700000|2021-12-23 23:55:00|63766.9|63746.9|63772.3|63752.3|63780.4|63760.4|63765.9|63745.9|299
1640304000000|2021-12-24 00:00:00|63772.2|63752.2|63771.2|63751.2|63772.6|63752.6|63769.8|63749.8|321
1640304300000|2021-12-24 00:05:00|63771|63751|63771.9|63751.9|63772.7|63752.7|63769.4|63749.4|206
1640304600000|2021-12-24 00:10:00|63771.6|63751.6|63774.6|63754.6|63778.6|63758.6|63769.9|63749.9|237
1640304900000|2021-12-24 00:15:00|63776.2|63756.2|63776.2|63756.2|63779.6|63759.6|63773.5|63753.5|341
1640305200000|2021-12-24 00:20:00|63776.8|63756.8|63775.9|63755.9|63777.5|63757.5|63773.3|63753.3|162
1640305500000|2021-12-24 00:25:00|63774.7|63754.7|63770.7|63750.7|63776.7|63756.7|63768.5|63748.5|195
1640305800000|2021-12-24 00:30:00|63770.4|63750.4|63770.8|63750.8|63771.2|63751.2|63769.1|63749.1|70
1640306100000|2021-12-24 00:35:00|63771.6|63751.6|63769.2|63749.2|63771.6|63751.6|63767.7|63747.7|167
1640306400000|2021-12-24 00:40:00|63769.4|63749.4|63766.7|63746.7|63771.4|63751.4|63765.8|63745.8|179
1640306700000|2021-12-24 00:45:00|63767.1|63747.1|63766.7|63746.7|63767.5|63747.5|63764.5|63744.5|195
1640307000000|2021-12-24 00:50:00|63766.8|63746.8|63775.4|63755.4|63789.5|63769.5|63765|63745|444
1640307300000|2021-12-24 00:55:00|63775.5|63755.5|63787.7|63767.7|63807.5|63787.5|63775.5|63755.5|543
1640307600000|2021-12-24 01:00:00|63788|63768|63787.2|63767.2|63795.9|63775.9|63786.2|63766.2|388
1640307900000|2021-12-24 01:05:00|63787.6|63767.6|63778.9|63758.9|63788.2|63768.2|63777.6|63757.6|309
1640308200000|2021-12-24 01:10:00|63779|63759|63775.6|63755.6|63780.9|63760.9|63773.5|63753.5|416
1640308500000|2021-12-24 01:15:00|63775.7|63755.7|63786.3|63766.3|63786.3|63766.3|63774.8|63754.8|332
1640308800000|2021-12-24 01:20:00|63786.8|63766.8|63786.7|63766.7|63789.6|63775.3|63783.9|63765|229
1640309100000|2021-12-24 01:25:00|63787.2|63767.2|63780.6|63760.6|63787.2|63767.2|63777|63757|235
1640309400000|2021-12-24 01:30:00|63780.7|63760.7|63780.9|63760.9|63781.8|63761.8|63779.5|63759.5|171
1640309700000|2021-12-24 01:35:00|63781|63761|63781|63761|63782.3|63762.3|63775.8|63755.8|282
1640310000000|2021-12-24 01:40:00|63780.8|63760.8|63779.2|63759.2|63781.3|63761.3|63774.3|63754.3|288
1640310300000|2021-12-24 01:45:00|63778.8|63758.8|63781.5|63761.5|63786|63766|63778.8|63758.8|322
1640310600000|2021-12-24 01:50:00|63781.4|63761.4|63779|63759|63785.1|63768.7|63778.7|63758.8|344
1640310900000|2021-12-24 01:55:00|63778.9|63758.9|63780.6|63760.6|63783.8|63763.8|63778.3|63758.3|340
1640311200000|2021-12-24 02:00:00|63780.4|63760.4|63781.1|63761.1|63782.8|63767.6|63775|63759.4|261
1640311500000|2021-12-24 02:05:00|63781.3|63761.3|63774.1|63764.1|63781.8|63766.4|63773.6|63757.7|249
1640311800000|2021-12-24 02:10:00|63774|63764|63779|63759|63780|63764.4|63772.4|63756.6|182
1640312100000|2021-12-24 02:15:00|63778.8|63758.8|63775.5|63755.5|63779.5|63764.4|63770.6|63754.6|262
1640312400000|2021-12-24 02:20:00|63775.6|63755.6|63776|63756|63777.8|63761|63770.4|63754.9|298
1640312700000|2021-12-24 02:25:00|63770.7|63760.7|63764.8|63744.8|63776|63760.9|63764.2|63744.2|447
1640313000000|2021-12-24 02:30:00|63765.4|63745.4|63762.2|63742.2|63766|63746|63761.1|63741.1|353
1640313300000|2021-12-24 02:35:00|63762.3|63742.3|63761.4|63741.4|63763.9|63748.5|63756.6|63741|270
1640313600000|2021-12-24 02:40:00|63761.2|63741.2|63763.1|63743.1|63764.2|63747.9|63756.1|63740.5|405
1640313900000|2021-12-24 02:45:00|63763.2|63743.2|63758.2|63748.2|63765.3|63749.2|63756.9|63742|206
1640314200000|2021-12-24 02:50:00|63758.3|63748.3|63761.7|63741.7|63762.8|63748.3|63754.7|63739.5|361
1640314500000|2021-12-24 02:55:00|63761.6|63741.6|63761.4|63741.4|63762.7|63747|63756|63740.7|281
1640314800000|2021-12-24 03:00:00|63761.5|63741.5|63771.6|63761.6|63781.4|63762.7|63756.3|63741.2|550
1640315100000|2021-12-24 03:05:00|63771.4|63761.4|63780.4|63760.4|63782.3|63765.6|63770.6|63755.7|374
1640315400000|2021-12-24 03:10:00|63781.5|63761.5|63776.1|63756.1|63783.7|63766.4|63767.3|63752.1|438
1640315700000|2021-12-24 03:15:00|63770.3|63760.3|63778.4|63758.4|63778.4|63760.6|63769.5|63752.7|323
1640316000000|2021-12-24 03:20:00|63778.5|63758.5|63770.9|63750.9|63778.5|63760.9|63769.2|63750.7|342
1640316300000|2021-12-24 03:25:00|63771|63751|63770.4|63750.4|63774.1|63756.4|63765.5|63750.3|281
1640316600000|2021-12-24 03:30:00|63770.9|63750.9|63771|63751|63772.8|63757.3|63764.8|63749.4|256
1640316900000|2021-12-24 03:35:00|63770|63750|63766|63746|63771.3|63755.2|63762.9|63744.6|291
1640317200000|2021-12-24 03:40:00|63768.5|63748.5|63766.2|63746.2|63768.5|63748.5|63764.9|63744.9|126
1640317500000|2021-12-24 03:45:00|63766.1|63746.1|63768.8|63748.8|63771.1|63751.1|63766|63746|192
1640317800000|2021-12-24 03:50:00|63768.5|63748.5|63765.8|63745.8|63769.9|63753.3|63762.8|63744.2|217
1640318100000|2021-12-24 03:55:00|63760.4|63750.4|63765.4|63745.4|63767.3|63751.9|63760.4|63745|198
1640318400000|2021-12-24 04:00:00|63765.5|63745.5|63765.7|63745.7|63768.3|63752.7|63757.9|63742|213
1640318700000|2021-12-24 04:05:00|63766.4|63746.4|63768.5|63748.5|63768.8|63754.1|63762|63746.1|197
1640319000000|2021-12-24 04:10:00|63768.3|63748.3|63767.7|63747.7|63769|63753.7|63763|63747|143
1640319300000|2021-12-24 04:15:00|63767.6|63747.6|63770|63750|63770.5|63752|63762|63747.1|187
1640319600000|2021-12-24 04:20:00|63768.8|63748.8|63763.4|63753.4|63769.9|63754.1|63761.6|63746.5|184
1640319900000|2021-12-24 04:25:00|63763.3|63753.3|63768.7|63748.7|63769|63754|63762.6|63747.4|205
1640320200000|2021-12-24 04:30:00|63768.9|63748.9|63766.4|63746.4|63769|63754|63762|63745.8|242
1640320500000|2021-12-24 04:35:00|63766.3|63746.3|63766.5|63746.5|63767.6|63752.2|63758.5|63743.1|218
1640320800000|2021-12-24 04:40:00|63766.1|63746.1|63766.1|63746.1|63767.6|63752.1|63760.1|63745|497
1640321100000|2021-12-24 04:45:00|63766.3|63746.3|63766.6|63746.6|63768.8|63750.8|63760.2|63742.6|404
1640321400000|2021-12-24 04:50:00|63766.7|63746.7|63766.7|63746.7|63768.9|63748.9|63764.6|63744.6|485
1640321700000|2021-12-24 04:55:00|63766.6|63746.6|63764.1|63744.1|63767.5|63752.1|63761.1|63743.4|481
1640322000000|2021-12-24 05:00:00|63764.2|63744.2|63764.9|63744.9|63766.1|63749.9|63759.2|63743.1|246
1640322300000|2021-12-24 05:05:00|63764.8|63744.8|63765.9|63745.9|63766.9|63752.1|63759.4|63744.1|212
1640322600000|2021-12-24 05:10:00|63766|63746|63768|63748|63769.7|63751.5|63760.5|63745.4|211
1640322900000|2021-12-24 05:15:00|63767.9|63747.9|63768.2|63748.2|63768.8|63748.8|63767.1|63747.1|231
1640323200000|2021-12-24 05:20:00|63768.1|63748.1|63767.9|63747.9|63771|63753.3|63762.2|63747|395
1640323500000|2021-12-24 05:25:00|63768.1|63748.1|63763.4|63753.4|63770.4|63754.2|63762.9|63747.8|314
1640323800000|2021-12-24 05:30:00|63763.5|63753.5|63769.4|63749.4|63770.8|63755.5|63763.5|63748.3|258
1640324100000|2021-12-24 05:35:00|63770|63750|63770.5|63750.5|63771.5|63755.5|63764|63749|150
1640324400000|2021-12-24 05:40:00|63764.5|63754.5|63769.2|63749.2|63770.8|63755.3|63762.7|63747.6|350
1640324700000|2021-12-24 05:45:00|63770|63750|63770.1|63750.1|63771|63754.6|63762.7|63747.7|262
1640325000000|2021-12-24 05:50:00|63770|63750|63763.4|63743.4|63770.1|63754.3|63758.8|63743|275
1640325300000|2021-12-24 05:55:00|63763.2|63743.2|63759|63749|63764.6|63749.7|63758.4|63742.4|203
1640325600000|2021-12-24 06:00:00|63758.9|63748.9|63762.7|63742.7|63764.3|63749.5|63757.8|63741.7|143
1640325900000|2021-12-24 06:05:00|63757.4|63747.4|63761.7|63741.7|63764.1|63748.8|63756|63740.4|235
1640326200000|2021-12-24 06:10:00|63761.6|63741.6|63761.9|63741.9|63764.6|63749.1|63756.1|63740.9|277
1640326500000|2021-12-24 06:15:00|63762|63742|63753|63743|63762.6|63746.9|63751.9|63737|174
1640326800000|2021-12-24 06:20:00|63752.9|63742.9|63757.3|63737.3|63761.4|63744.6|63752.9|63736.5|169
1640327100000|2021-12-24 06:25:00|63756.8|63736.8|63754.1|63744.1|63759.8|63744.7|63753.2|63736.8|144
1640327400000|2021-12-24 06:30:00|63754.2|63744.2|63761.6|63741.6|63762.4|63747.4|63754.1|63739|239
1640327700000|2021-12-24 06:35:00|63761.7|63741.7|63763.4|63743.4|63763.8|63743.8|63761.4|63741.4|189
1640328000000|2021-12-24 06:40:00|63763.5|63743.5|63758.1|63738.1|63764|63748.7|63756.2|63737|230
1640328300000|2021-12-24 06:45:00|63758|63738|63761.2|63741.2|63762.7|63747.5|63752.8|63737.3|383
1640328600000|2021-12-24 06:50:00|63759.9|63739.9|63761.2|63741.2|63762.5|63747.3|63753.5|63738.3|369
1640328900000|2021-12-24 06:55:00|63760.7|63740.7|63758.1|63738.1|63762|63743.1|63752|63736.6|287
1640329200000|2021-12-24 07:00:00|63757.4|63737.4|63751.4|63741.4|63758.1|63743|63751.2|63735.5|151
1640329500000|2021-12-24 07:05:00|63751.3|63741.3|63754.4|63734.4|63756.5|63741.3|63750.6|63730.6|399
1640329800000|2021-12-24 07:10:00|63754.5|63734.5|63747.5|63727.5|63755.5|63735.6|63741.7|63725.5|395
1640330100000|2021-12-24 07:15:00|63747.6|63727.6|63751.8|63731.8|63751.8|63736.3|63742.1|63726.9|289
1640330400000|2021-12-24 07:20:00|63751.7|63731.7|63750|63730|63752.8|63736.8|63744.3|63727.6|325
1640330700000|2021-12-24 07:25:00|63749.7|63729.7|63754.6|63734.6|63756.2|63736.2|63744.3|63729.1|208
1640331000000|2021-12-24 07:30:00|63754.1|63734.1|63753.9|63733.9|63755.4|63735.4|63753.2|63733.2|250
1640331300000|2021-12-24 07:35:00|63755.1|63735.1|63750.7|63730.7|63755.3|63735.3|63750|63730|254
1640331600000|2021-12-24 07:40:00|63750.4|63730.4|63751.9|63731.9|63754.3|63737.1|63743.2|63727.9|337
1640331900000|2021-12-24 07:45:00|63751.8|63731.8|63751.9|63731.9|63753.9|63733.9|63750|63730|297
1640332200000|2021-12-24 07:50:00|63751.8|63731.8|63754.6|63734.6|63758.7|63741.5|63746.6|63731|180
1640332500000|2021-12-24 07:55:00|63754.8|63734.8|63754.8|63734.8|63760.5|63742|63747.7|63732.3|289
1640332800000|2021-12-24 08:00:00|63751.9|63741.9|63745.4|63735.4|63758.2|63742.9|63745.3|63729.8|268
1640333100000|2021-12-24 08:05:00|63751|63731|63746.1|63736.1|63753.2|63737.1|63743.9|63728.6|218
1640333400000|2021-12-24 08:10:00|63746.7|63736.7|63752.1|63742.1|63762.2|63746|63745.4|63730|397
1640333700000|2021-12-24 08:15:00|63751.9|63741.9|63752.1|63732.1|63756.9|63742.3|63746.8|63730.9|276
1640334000000|2021-12-24 08:20:00|63752.2|63732.2|63752.4|63732.4|63754.8|63739.6|63746|63730.7|258
1640334300000|2021-12-24 08:25:00|63752.2|63732.2|63751.5|63731.5|63752.9|63738|63746.8|63731.3|194
1640334600000|2021-12-24 08:30:00|63752.5|63732.5|63752.9|63732.9|63753.2|63738.5|63747.5|63731.9|133
1640334900000|2021-12-24 08:35:00|63752.7|63732.7|63747.8|63737.8|63753.8|63738.6|63747.6|63732.7|128
1640335200000|2021-12-24 08:40:00|63747.9|63737.9|63749.3|63739.3|63760|63742|63747.6|63733|332
1640335500000|2021-12-24 08:45:00|63749.7|63739.7|63735.3|63715.3|63755.8|63740.2|63731.3|63711.3|580
1640335800000|2021-12-24 08:50:00|63735.8|63715.8|63749.1|63729.1|63749.8|63729.8|63732.2|63712.2|614
1640336100000|2021-12-24 08:55:00|63749.2|63729.2|63752.2|63732.2|63753.7|63733.7|63747|63727|417
1640336400000|2021-12-24 09:00:00|63753.6|63733.6|63750.9|63730.9|63753.7|63733.7|63750.9|63730.9|117
1640336700000|2021-12-24 09:05:00|63753.2|63733.2|63766.5|63746.5|63766.6|63750.6|63747|63730.9|329
1640337000000|2021-12-24 09:10:00|63766.1|63746.1|63760.4|63740.4|63766.9|63746.9|63756.3|63736.3|355
1640337300000|2021-12-24 09:15:00|63760.3|63740.3|63756.9|63746.9|63762|63746.9|63756.4|63738.6|249
1640337600000|2021-12-24 09:20:00|63756.7|63746.7|63756.4|63736.4|63761.9|63747|63754.6|63734.6|310
1640337900000|2021-12-24 09:25:00|63756.6|63736.6|63742.5|63722.5|63757.4|63737.4|63740.6|63720.6|458
1640338200000|2021-12-24 09:30:00|63742.6|63722.6|63742.7|63722.7|63744|63724|63741.1|63721.1|287
1640338500000|2021-12-24 09:35:00|63742.6|63722.6|63731.2|63711.2|63743.5|63726.2|63730.7|63710.7|232
1640338800000|2021-12-24 09:40:00|63730.9|63710.9|63730.7|63710.7|63732.5|63712.5|63728.6|63708.6|237
1640339100000|2021-12-24 09:45:00|63730.6|63710.6|63734.9|63714.9|63736|63716|63730.5|63710.5|157
1640339400000|2021-12-24 09:50:00|63734.8|63714.8|63734.9|63714.9|63736.1|63716.1|63733.2|63713.2|334
1640339700000|2021-12-24 09:55:00|63734.6|63714.6|63740|63720|63740.9|63725.1|63730.6|63710.6|465
1640340000000|2021-12-24 10:00:00|63740.1|63720.1|63734.4|63714.4|63740.6|63724.9|63733.4|63714.3|520
1640340300000|2021-12-24 10:05:00|63736.2|63716.2|63735.8|63715.8|63738.3|63718.3|63733.7|63713.7|364
1640340600000|2021-12-24 10:10:00|63737.3|63717.3|63732.7|63712.7|63738|63718|63729.8|63709.8|311
1640340900000|2021-12-24 10:15:00|63732.4|63712.4|63732.4|63712.4|63734|63714|63729.5|63709.5|262
1640341200000|2021-12-24 10:20:00|63732.2|63712.2|63726.9|63706.9|63734.5|63714.5|63725.4|63705.4|342
1640341500000|2021-12-24 10:25:00|63727.3|63707.3|63727.5|63707.5|63729|63713.6|63722.7|63706.4|388
1640341800000|2021-12-24 10:30:00|63727.4|63707.4|63727.7|63707.7|63729.1|63713.2|63722.6|63706.8|276
1640342100000|2021-12-24 10:35:00|63727.1|63707.1|63727.4|63707.4|63728.7|63713.6|63722.6|63705.1|353
1640342400000|2021-12-24 10:40:00|63725.9|63705.9|63717.6|63697.6|63728.2|63712.6|63716|63696|311
1640342700000|2021-12-24 10:45:00|63717.7|63697.7|63718.7|63698.7|63719.9|63699.9|63715|63695|466
1640343000000|2021-12-24 10:50:00|63718.6|63698.6|63721.9|63701.9|63724.3|63706.8|63716.6|63696.9|475
1640343300000|2021-12-24 10:55:00|63721.3|63701.3|63722|63702|63723|63708.1|63716.9|63700.3|461
1640343600000|2021-12-24 11:00:00|63722.2|63702.2|63719.2|63699.2|63722.7|63702.7|63716.9|63696.9|326
1640343900000|2021-12-24 11:05:00|63718.9|63698.9|63719.2|63699.2|63720.5|63700.5|63715.7|63695.7|303
1640344200000|2021-12-24 11:10:00|63719.3|63699.3|63715.5|63695.5|63720.3|63700.3|63714.7|63694.7|342
1640344500000|2021-12-24 11:15:00|63715.4|63695.4|63711|63691|63716.2|63697.3|63705.6|63690.1|420
1640344800000|2021-12-24 11:20:00|63711.4|63691.4|63714.1|63694.1|63714.8|63694.8|63711.4|63691.4|297
1640345100000|2021-12-24 11:25:00|63714.4|63694.4|63714.1|63694.1|63715.1|63695.1|63713.6|63693.6|207
1640345400000|2021-12-24 11:30:00|63714.3|63694.3|63714.5|63694.5|63715.9|63695.9|63713.1|63693.1|276
1640345700000|2021-12-24 11:35:00|63714.4|63694.4|63716.3|63696.3|63718.5|63698.5|63713.4|63693.4|532
1640346000000|2021-12-24 11:40:00|63716|63696|63722.9|63702.9|63730.5|63710.5|63715.6|63695.6|460
1640346300000|2021-12-24 11:45:00|63723.7|63703.7|63727.7|63707.7|63731.3|63711.3|63721.9|63701.9|261
1640346600000|2021-12-24 11:50:00|63727.4|63707.4|63722.7|63702.7|63733.1|63713.1|63721.8|63701.8|433
1640346900000|2021-12-24 11:55:00|63722.4|63702.4|63723.9|63703.9|63729.6|63709.6|63720.1|63700.1|302
1640347200000|2021-12-24 12:00:00|63724|63704|63725.2|63705.2|63725.9|63705.9|63720.2|63700.2|269
1640347500000|2021-12-24 12:05:00|63725.6|63705.6|63725.7|63705.7|63727.8|63707.8|63723.1|63703.1|241
1640347800000|2021-12-24 12:10:00|63726|63706|63723.1|63703.1|63726|63706|63722.5|63702.5|151
1640348100000|2021-12-24 12:15:00|63723.2|63703.2|63714.3|63694.3|63730|63710|63713.7|63693.7|215
1640348400000|2021-12-24 12:20:00|63714.4|63694.4|63714.4|63694.4|63717.5|63697.5|63713.2|63693.2|230
1640348700000|2021-12-24 12:25:00|63714.5|63694.5|63725.9|63705.9|63727|63707|63713.3|63693.3|239
1640349000000|2021-12-24 12:30:00|63725.8|63705.8|63728.1|63708.1|63729.9|63709.9|63724.4|63704.4|178
1640349300000|2021-12-24 12:35:00|63727.5|63707.5|63734.2|63714.2|63741.9|63721.9|63727|63707|311
1640349600000|2021-12-24 12:40:00|63735.1|63715.1|63735.4|63715.4|63741.2|63721.2|63731.9|63711.9|322
1640349900000|2021-12-24 12:45:00|63735.6|63715.6|63735.8|63715.8|63742|63722|63731.9|63711.9|277
1640350200000|2021-12-24 12:50:00|63735.9|63715.9|63737.1|63717.1|63743.5|63723.5|63735.6|63715.6|219
1640350500000|2021-12-24 12:55:00|63737|63717|63733.7|63713.7|63745|63725|63725.8|63705.8|438
1640350800000|2021-12-24 13:00:00|63731|63711|63752.3|63732.3|63761.6|63741.6|63728.7|63708.7|470
1640351100000|2021-12-24 13:05:00|63753.6|63733.6|63756.1|63736.1|63757.6|63737.6|63750.9|63730.9|241
1640351400000|2021-12-24 13:10:00|63756|63736|63753.8|63733.8|63756.7|63736.7|63743.6|63723.6|485
1640351700000|2021-12-24 13:15:00|63753.5|63733.5|63748.2|63728.2|63755.1|63735.1|63741.8|63721.8|193
1640352000000|2021-12-24 13:20:00|63747.6|63727.6|63748.1|63728.1|63750.4|63730.4|63739.3|63719.3|163
1640352300000|2021-12-24 13:25:00|63741.1|63721.1|63749.4|63729.4|63751.6|63731.6|63741.1|63721.1|219
1640352600000|2021-12-24 13:30:00|63748.9|63728.9|63747.4|63727.4|63749.5|63729.5|63740.3|63720.3|259
1640352900000|2021-12-24 13:35:00|63747.8|63727.8|63746.8|63726.8|63749.6|63729.6|63741.3|63721.3|275
1640353200000|2021-12-24 13:40:00|63746.9|63726.9|63751.6|63731.6|63753.1|63733.1|63744.6|63724.6|292
1640353500000|2021-12-24 13:45:00|63751|63731|63752.1|63732.1|63753.4|63733.4|63743.8|63723.8|334
1640353800000|2021-12-24 13:50:00|63752.3|63732.3|63751.2|63731.2|63754.3|63734.3|63747|63727|297
1640354100000|2021-12-24 13:55:00|63752.1|63732.1|63743.6|63723.6|63752.1|63732.1|63741.8|63721.8|286
1640354400000|2021-12-24 14:00:00|63742.3|63722.3|63743.7|63723.7|63747.8|63727.8|63734.5|63714.5|319
1640354700000|2021-12-24 14:05:00|63743.2|63723.2|63745.2|63725.2|63747.5|63727.5|63741.2|63721.2|317
1640355000000|2021-12-24 14:10:00|63745.3|63725.3|63745.5|63725.5|63747.6|63727.6|63741.1|63721.1|322
1640355300000|2021-12-24 14:15:00|63745.2|63725.2|63744.6|63724.6|63747.9|63727.9|63741.5|63721.5|267
1640355600000|2021-12-24 14:20:00|63744.5|63724.5|63746.7|63726.7|63748.3|63728.3|63742.4|63722.4|230
1640355900000|2021-12-24 14:25:00|63747.5|63727.5|63743.1|63723.1|63747.5|63727.5|63741.9|63721.9|326
1640356200000|2021-12-24 14:30:00|63743|63723|63741.6|63721.6|63744.2|63724.2|63740.9|63720.9|325
1640356500000|2021-12-24 14:35:00|63742|63722|63735.4|63715.4|63742.6|63722.6|63733.2|63713.2|303
1640356800000|2021-12-24 14:40:00|63735.3|63715.3|63737.2|63717.2|63737.9|63717.9|63733.5|63713.5|420
1640357100000|2021-12-24 14:45:00|63737.1|63717.1|63737.2|63717.2|63737.8|63717.8|63734.8|63714.8|202
1640357400000|2021-12-24 14:50:00|63737.3|63717.3|63739.4|63719.4|63739.9|63719.9|63735.5|63715.5|214
1640357700000|2021-12-24 14:55:00|63739.3|63719.3|63742.5|63722.5|63745.2|63725.2|63738|63718|357
1640358000000|2021-12-24 15:00:00|63742.7|63722.7|63741.4|63721.4|63744.9|63724.9|63741.1|63721.1|311
1640358300000|2021-12-24 15:05:00|63741.5|63721.5|63740.6|63720.6|63742.8|63722.8|63739.1|63719.1|170
1640358600000|2021-12-24 15:10:00|63740.5|63720.5|63741.5|63721.5|63743.1|63723.1|63739.2|63719.2|205
1640358900000|2021-12-24 15:15:00|63740.8|63720.8|63744.4|63724.4|63745|63725|63740.1|63720.1|250
1640359200000|2021-12-24 15:20:00|63744.6|63724.6|63744.2|63724.2|63745.1|63725.1|63743.7|63723.7|310
1640359500000|2021-12-24 15:25:00|63744.1|63724.1|63741.9|63721.9|63744.4|63724.4|63740.3|63720.3|266
1640359800000|2021-12-24 15:30:00|63742.2|63722.2|63742.6|63722.6|63744.8|63724.8|63741.7|63721.7|197
1640360100000|2021-12-24 15:35:00|63742.7|63722.7|63745.4|63725.4|63749|63729|63740.5|63720.5|343
1640360400000|2021-12-24 15:40:00|63743.5|63723.5|63751.2|63731.2|63757.5|63737.5|63743.2|63723.2|247
1640360700000|2021-12-24 15:45:00|63752.2|63732.2|63749.2|63729.2|63752.9|63732.9|63746|63726|223
1640361000000|2021-12-24 15:50:00|63749.1|63729.1|63750.2|63730.2|63750.2|63730.2|63748.8|63728.8|97
1640361300000|2021-12-24 15:55:00|63749.3|63729.3|63749.1|63729.1|63752.1|63732.1|63747.8|63727.8|188
1640361600000|2021-12-24 16:00:00|63748.9|63728.9|63750.6|63730.6|63753.3|63733.3|63747.3|63727.3|322
1640361900000|2021-12-24 16:05:00|63750.5|63730.5|63749.8|63729.8|63751.6|63731.6|63749.8|63729.8|82
1640362200000|2021-12-24 16:10:00|63749.9|63729.9|63749.8|63729.8|63752|63732|63749.7|63729.7|65
1640362500000|2021-12-24 16:15:00|63750.3|63730.3|63751.2|63731.2|63752.7|63732.7|63749.7|63729.7|139
1640362800000|2021-12-24 16:20:00|63751.1|63731.1|63752.3|63732.3|63752.8|63732.8|63749.6|63729.6|170
1640363100000|2021-12-24 16:25:00|63752.4|63732.4|63752.5|63732.5|63754|63734|63750.5|63730.5|139
1640363400000|2021-12-24 16:30:00|63752.7|63732.7|63751.7|63731.7|63754.1|63734.1|63751.1|63731.1|173
1640363700000|2021-12-24 16:35:00|63752|63732|63751.2|63731.2|63755.3|63735.3|63751.2|63731.2|135
1640364000000|2021-12-24 16:40:00|63751.8|63731.8|63756.7|63736.7|63757.4|63737.4|63751.2|63731.2|245
1640364300000|2021-12-24 16:45:00|63756.4|63736.4|63753.3|63733.3|63756.9|63736.9|63751.4|63731.4|179
1640364600000|2021-12-24 16:50:00|63753.2|63733.2|63752.7|63732.7|63754.3|63734.3|63751|63731|232
1640364900000|2021-12-24 16:55:00|63752.9|63732.9|63753.8|63733.8|63754.4|63734.4|63751.3|63731.3|115
1640365200000|2021-12-24 17:00:00|63753.7|63733.7|63753.1|63733.1|63754|63734|63751.6|63731.6|157
1640365500000|2021-12-24 17:05:00|63752.9|63732.9|63753.4|63733.4|63753.7|63733.7|63751.9|63731.9|78
1640365800000|2021-12-24 17:10:00|63753.1|63733.1|63753.9|63733.9|63753.9|63733.9|63752.1|63732.1|79
1640366100000|2021-12-24 17:15:00|63754|63734|63752.9|63732.9|63754|63734|63752|63732|95
1640366400000|2021-12-24 17:20:00|63752.1|63732.1|63756.3|63736.3|63761.3|63741.3|63752|63732|93
1640366700000|2021-12-24 17:25:00|63760.3|63740.3|63755.5|63735.5|63762.7|63742.7|63750.3|63730.3|185
1640367000000|2021-12-24 17:30:00|63755.2|63735.2|63743.5|63723.5|63755.7|63735.7|63743.3|63723.3|258
1640367300000|2021-12-24 17:35:00|63744.8|63724.8|63753.3|63733.3|63757.8|63737.8|63743.6|63723.6|195
1640367600000|2021-12-24 17:40:00|63753.4|63733.4|63749.9|63729.9|63757|63737|63746.7|63726.7|67
1640367900000|2021-12-24 17:45:00|63750.2|63730.2|63750.5|63730.5|63757|63737|63748.5|63728.5|72
1640368200000|2021-12-24 17:50:00|63748.7|63728.7|63752.4|63732.4|63757.1|63737.1|63746.2|63726.2|64
1640368500000|2021-12-24 17:55:00|63755.8|63735.8|63749.8|63729.8|63757|63737|63748.4|63728.4|49
1640368800000|2021-12-24 18:00:00|63749.7|63729.7|63750.3|63730.3|63757|63737|63748.8|63728.8|132
1640369100000|2021-12-24 18:05:00|63750.1|63730.1|63749.3|63729.3|63756.3|63736.3|63749.3|63729.3|83
1640369400000|2021-12-24 18:10:00|63750.5|63730.5|63759.7|63739.7|63764.5|63744.5|63749.1|63729.1|180
1640369700000|2021-12-24 18:15:00|63759.9|63739.9|63759|63739|63764.4|63744.4|63758.7|63738.7|123
1640370000000|2021-12-24 18:20:00|63758.8|63738.8|63759.7|63739.7|63765.3|63745.3|63758|63738|94
1640370300000|2021-12-24 18:25:00|63762.6|63742.6|63763.6|63743.6|63764.5|63744.5|63758.2|63738.2|77
1640370600000|2021-12-24 18:30:00|63764.3|63744.3|63759|63739|63764.5|63744.5|63754.2|63734.2|134
1640370900000|2021-12-24 18:35:00|63757.9|63737.9|63758.9|63738.9|63759.8|63739.8|63755.4|63735.4|53
1640371200000|2021-12-24 18:40:00|63758.8|63738.8|63756.2|63736.2|63760.3|63740.3|63752.2|63732.2|72
1640371500000|2021-12-24 18:45:00|63755.3|63735.3|63759.3|63739.3|63760|63740|63755.3|63735.3|57
1640371800000|2021-12-24 18:50:00|63758.4|63738.4|63754.5|63734.5|63760.5|63740.5|63754.5|63734.5|25
1640372100000|2021-12-24 18:55:00|63760.6|63740.6|63756.1|63736.1|63760.6|63740.6|63754.2|63734.2|58
1640372400000|2021-12-24 19:00:00|63755.4|63735.4|63755.6|63735.6|63759.3|63739.3|63753.6|63733.6|126
1640372700000|2021-12-24 19:05:00|63756.3|63736.3|63757.6|63737.6|63760.6|63740.6|63754.1|63734.1|153
1640373000000|2021-12-24 19:10:00|63758|63738|63757.9|63737.9|63760.1|63740.1|63755.8|63735.8|105
1640373300000|2021-12-24 19:15:00|63758|63738|63758.7|63738.7|63760|63740|63756.3|63736.3|91
1640373600000|2021-12-24 19:20:00|63757.4|63737.4|63757.3|63737.3|63759.9|63739.9|63755.9|63735.9|152
1640373900000|2021-12-24 19:25:00|63757.4|63737.4|63757.3|63737.3|63759.6|63739.6|63755|63735|170
1640374200000|2021-12-24 19:30:00|63757.4|63737.4|63756.9|63736.9|63759.6|63739.6|63753.4|63733.4|151
1640374500000|2021-12-24 19:35:00|63757.1|63737.1|63756.8|63736.8|63759.1|63739.1|63755.6|63735.6|114
1640374800000|2021-12-24 19:40:00|63757.2|63737.2|63757.6|63737.6|63760|63740|63754.9|63734.9|121
1640375100000|2021-12-24 19:45:00|63757.8|63737.8|63757.4|63737.4|63758.8|63738.8|63755.4|63735.4|109
1640375400000|2021-12-24 19:50:00|63756|63736|63751.3|63731.3|63758.5|63738.5|63750.5|63730.5|171
1640375700000|2021-12-24 19:55:00|63751.2|63731.2|63757|63737|63758.4|63738.4|63750.5|63730.5|208
1640376000000|2021-12-24 20:00:00|63756|63736|63755.9|63735.9|63761.8|63741.8|63752.5|63732.5|145
1640376300000|2021-12-24 20:05:00|63756|63736|63757.5|63737.5|63760|63740|63754|63734|100
1640376600000|2021-12-24 20:10:00|63758.5|63738.5|63757.9|63737.9|63759.7|63739.7|63754.2|63734.2|115
1640376900000|2021-12-24 20:15:00|63757.6|63737.6|63758.8|63738.8|63759.6|63739.6|63754|63734|126
1640377200000|2021-12-24 20:20:00|63755|63735|63755.8|63735.8|63759.4|63739.4|63754.3|63734.3|106
1640377500000|2021-12-24 20:25:00|63755.6|63735.6|63762.3|63742.3|63776.3|63756.3|63747.8|63727.8|241
1640377800000|2021-12-24 20:30:00|63762.5|63742.5|63758.8|63738.8|63774.7|63754.7|63755.8|63735.8|231
1640378100000|2021-12-24 20:35:00|63758.5|63738.5|63752.6|63732.6|63759.1|63739.1|63751|63731|155
1640378400000|2021-12-24 20:40:00|63752.4|63732.4|63759.1|63739.1|63759.3|63739.3|63750.8|63730.8|124
1640378700000|2021-12-24 20:45:00|63758.9|63738.9|63758.9|63738.9|63760|63740|63758.4|63738.4|95
1640379000000|2021-12-24 20:50:00|63758.4|63738.4|63760.5|63740.5|63760.9|63740.9|63755.4|63735.4|133
1640379300000|2021-12-24 20:55:00|63760.3|63740.3|63754.7|63734.7|63761.4|63741.4|63751.6|63731.6|185
1640379600000|2021-12-24 21:00:00|63752|63732|63748.8|63728.8|63755|63735|63746.1|63726.1|155
1640379900000|2021-12-24 21:05:00|63750.5|63730.5|63752.4|63732.4|63753.5|63733.5|63747.7|63727.7|123
1640380200000|2021-12-24 21:10:00|63753.2|63733.2|63752.9|63732.9|63753.5|63733.5|63748.1|63728.1|136
1640380500000|2021-12-24 21:15:00|63752.2|63732.2|63752.8|63732.8|63754.1|63734.1|63751.3|63731.3|111
1640380800000|2021-12-24 21:20:00|63752.6|63732.6|63752.5|63732.5|63758|63738|63750.9|63730.9|104
1640381100000|2021-12-24 21:25:00|63752.6|63732.6|63752.6|63732.6|63755.9|63735.9|63751.1|63731.1|98
1640381400000|2021-12-24 21:30:00|63752.2|63732.2|63749.9|63729.9|63792.7|63734.4|63742.4|63702.1|137
1640381700000|2021-12-24 21:35:00|63750.9|63730.9|63751|63731|63804.1|63733.1|63743|63684.1|113
1640382000000|2021-12-24 21:40:00|63746.2|63726.2|63751.1|63731.1|63804.7|63733.6|63742.6|63684.7|129
1640382300000|2021-12-24 21:45:00|63752.4|63732.4|63750.7|63730.7|63793.6|63734.7|63742.6|63689.1|133
1640382600000|2021-12-24 21:50:00|63793|63686.9|63742.9|63722.9|63794.9|63733.2|63742.1|63686.9|108
1640382900000|2021-12-24 21:55:00|63743.1|63723.1|63748|63728|63793.7|63731.2|63743.1|63674.5|84
1640552400000|2021-12-26 21:00:00|63783.3|63668.4|63778.1|63673.5|63783.3|63726.7|63748.7|63668.4|10
1640552700000|2021-12-26 21:05:00|63773|63678.6|63748.7|63726.7|63783.3|63726.7|63748.7|63668.4|9
1640553000000|2021-12-26 21:10:00|63773|63678.6|63773|63678.6|63778.1|63726.7|63748.7|63673.5|7
1640553300000|2021-12-26 21:15:00|63778.1|63673.5|63778.1|63673.5|63778.1|63733|63747.6|63673.5|9
1640553600000|2021-12-26 21:20:00|63773|63678.6|63755.4|63733.4|63783.3|63733.4|63755.4|63668.4|13
1640553900000|2021-12-26 21:25:00|63778.1|63673.5|63746.4|63724.4|63783.3|63725.6|63746.4|63668.4|8
1640554200000|2021-12-26 21:30:00|63778.1|63673.5|63746.4|63724.4|63783.3|63724.4|63746.4|63668.4|10
1640554500000|2021-12-26 21:35:00|63778.1|63673.5|63778.1|63673.5|63783.3|63678.6|63773|63668.4|21
1640554800000|2021-12-26 21:40:00|63773|63678.6|63749.8|63727.8|63783.3|63727.8|63749.8|63668.4|11
1640555100000|2021-12-26 21:45:00|63777.5|63700.1|63749.8|63727.8|63777.5|63727.8|63749.8|63700.1|4
1640555400000|2021-12-26 21:50:00|63755.6|63733.6|63777.5|63700.1|63777.5|63735|63745.1|63700.1|19
1640555700000|2021-12-26 21:55:00|63749.8|63727.8|63751.6|63729.6|63777.5|63735.1|63745.1|63700.1|21
1640556000000|2021-12-26 22:00:00|63752|63730|63806.4|63686.4|63806.4|63734.9|63748.9|63686.4|39
1640556300000|2021-12-26 22:05:00|63751|63731|63789.7|63698.6|63806.4|63732.8|63749.1|63685.5|65
1640556600000|2021-12-26 22:10:00|63766.9|63705.7|63754.2|63708.9|63805|63716|63753.4|63685|68
1640556900000|2021-12-26 22:15:00|63766.8|63724.4|63753|63713.4|63785|63724.4|63753|63702.9|97
1640557200000|2021-12-26 22:20:00|63773|63713.1|63783|63702.4|63798.7|63724.4|63752.8|63698|243
1640557500000|2021-12-26 22:25:00|63784.2|63704.6|63775.8|63707.5|63800.9|63724.2|63751.9|63696.1|222
1640557800000|2021-12-26 22:30:00|63781.4|63706.6|63770.6|63722.6|63787.7|63735|63755|63706.6|237
1640558100000|2021-12-26 22:35:00|63784|63722.2|63779.4|63712.6|63795.2|63725.4|63761.4|63689.1|246
1640558400000|2021-12-26 22:40:00|63779|63712.1|63771.5|63718.6|63799|63733.1|63750.5|63685.5|299
1640558700000|2021-12-26 22:45:00|63772|63718.2|63763.5|63720.5|63779.2|63733.3|63751.2|63710.7|218
1640559000000|2021-12-26 22:50:00|63764|63720.4|63762.9|63720.3|63775.4|63738.8|63752.3|63716.4|105
1640559300000|2021-12-26 22:55:00|63762|63724|63763|63729.8|63781.3|63729.9|63761.5|63704.7|127
1640559600000|2021-12-26 23:00:00|63761.7|63721.2|63771|63714.2|63785.7|63721.2|63761.7|63698.3|362
1640559900000|2021-12-26 23:05:00|63770|63719.5|63768.5|63714.1|63793.2|63719.7|63761.6|63695.6|343
1640560200000|2021-12-26 23:10:00|63768.8|63715.8|63755.3|63735.3|63771.3|63735.9|63754.3|63714.6|317
1640560500000|2021-12-26 23:15:00|63755.6|63735.6|63768.2|63723|63771.6|63736.7|63753.9|63718.2|341
1640560800000|2021-12-26 23:20:00|63767.4|63723.6|63760.2|63724.9|63770.9|63735.4|63752.5|63719.2|194
1640561100000|2021-12-26 23:25:00|63759.9|63724.8|63758.5|63725.6|63765.1|63735.4|63751.7|63721.7|211
1640561400000|2021-12-26 23:30:00|63759.1|63728.8|63763.2|63723|63769.6|63734.8|63751.9|63721.3|303
1640561700000|2021-12-26 23:35:00|63763.6|63723.2|63758.6|63727.6|63766.9|63738|63750.8|63721.4|387
1640562000000|2021-12-26 23:40:00|63758.8|63727.4|63752.8|63732.8|63769.5|63733.8|63752.6|63720.7|375
1640562300000|2021-12-26 23:45:00|63758.4|63727.5|63771.1|63722.8|63782.5|63737.9|63751.5|63696.7|486
1640562600000|2021-12-26 23:50:00|63771.3|63722.9|63769|63728.9|63777.6|63737.1|63756.3|63720|426
1640562900000|2021-12-26 23:55:00|63769.1|63728.4|63765.2|63731.5|63772.5|63738.5|63756.8|63723.5|220
1640563200000|2021-12-27 00:00:00|63758.5|63738.5|63750.2|63730.2|63767.7|63740.1|63748.7|63722.6|643
1640563500000|2021-12-27 00:05:00|63750.1|63730.1|63742.5|63722.5|63753.8|63733.8|63737.6|63711.6|401
1640563800000|2021-12-27 00:10:00|63742.6|63722.6|63751.1|63731.1|63751.7|63731.7|63738.5|63714.9|518
1640564100000|2021-12-27 00:15:00|63750.8|63730.8|63765.5|63745.5|63766|63746|63750.2|63730.2|349
1640564400000|2021-12-27 00:20:00|63765.4|63745.4|63762.2|63742.2|63770.3|63750.3|63761.6|63741.6|386
1640564700000|2021-12-27 00:25:00|63762.1|63742.1|63759.5|63739.5|63762.4|63742.4|63758.2|63738.2|220
1640565000000|2021-12-27 00:30:00|63759.2|63739.2|63759.5|63739.5|63760.2|63740.2|63757.5|63737.5|222
1640565300000|2021-12-27 00:35:00|63759.6|63739.6|63765.3|63745.3|63770.9|63750.9|63759.1|63739.1|697
1640565600000|2021-12-27 00:40:00|63765|63745|63764.1|63744.1|63769|63749|63757.8|63737.8|739
1640565900000|2021-12-27 00:45:00|63764.2|63744.2|63762.9|63742.9|63767.1|63747.1|63758.7|63738.7|742
1640566200000|2021-12-27 00:50:00|63763|63743|63762.4|63742.4|63767.5|63747.5|63751.8|63731.8|824
1640566500000|2021-12-27 00:55:00|63761|63741|63749.9|63729.9|63761.4|63741.4|63748.9|63728.9|409
1640566800000|2021-12-27 01:00:00|63749.6|63729.6|63751.9|63731.9|63754.8|63734.8|63744.3|63724.3|534
1640567100000|2021-12-27 01:05:00|63751.4|63731.4|63737.8|63717.8|63751.7|63731.7|63731.3|63711.3|483
1640567400000|2021-12-27 01:10:00|63737.9|63717.9|63748.3|63728.3|63748.5|63728.5|63735.9|63715.9|812
1640567700000|2021-12-27 01:15:00|63748.2|63728.2|63742.7|63722.7|63749.7|63729.7|63739.7|63719.7|674
1640568000000|2021-12-27 01:20:00|63742.6|63722.6|63724|63704|63745.6|63725.6|63721.1|63701.1|600
1640568300000|2021-12-27 01:25:00|63723.8|63703.8|63711.9|63691.9|63728.8|63708.8|63709.2|63689.2|598
1640568600000|2021-12-27 01:30:00|63712|63692|63730.3|63710.3|63731.1|63711.1|63709.9|63689.9|630
1640568900000|2021-12-27 01:35:00|63730.7|63710.7|63733.6|63713.6|63736.1|63716.1|63724.3|63704.3|586
1640569200000|2021-12-27 01:40:00|63733.5|63713.5|63729|63709|63734.5|63714.5|63727.6|63707.6|332
1640569500000|2021-12-27 01:45:00|63728.9|63708.9|63724|63704|63729.5|63709.5|63719.5|63699.5|495
1640569800000|2021-12-27 01:50:00|63723.9|63703.9|63728.8|63708.8|63730.6|63710.6|63722.7|63702.7|315
1640570100000|2021-12-27 01:55:00|63729.2|63709.2|63734.8|63714.8|63735.4|63715.4|63728.1|63708.1|344
1640570400000|2021-12-27 02:00:00|63734.7|63714.7|63741.5|63721.5|63743.8|63723.8|63734.1|63714.1|345
1640570700000|2021-12-27 02:05:00|63741.3|63721.3|63739.7|63719.7|63742.1|63725.5|63735.3|63718.2|375
1640571000000|2021-12-27 02:10:00|63739.6|63719.6|63730|63710|63739.7|63719.7|63729.7|63709.7|411
1640571300000|2021-12-27 02:15:00|63730.1|63710.1|63722.1|63702.1|63731.2|63711.2|63716|63698.8|380
1640571600000|2021-12-27 02:20:00|63717|63707|63722.3|63702.3|63726.6|63709.9|63712.1|63696|412
1640571900000|2021-12-27 02:25:00|63722.2|63702.2|63723.2|63703.2|63724.8|63709.1|63712.6|63697.5|376
1640572200000|2021-12-27 02:30:00|63723.3|63703.3|63732.4|63712.4|63732.6|63716.7|63718.6|63703.2|531
1640572500000|2021-12-27 02:35:00|63732.2|63712.2|63732.1|63712.1|63735.4|63715.4|63723.7|63708.7|490
1640572800000|2021-12-27 02:40:00|63732.8|63712.8|63735.7|63715.7|63737.1|63717.1|63731.9|63711.9|378
1640573100000|2021-12-27 02:45:00|63735.8|63715.8|63742.4|63722.4|63744.7|63727.6|63735.3|63715.3|436
1640573400000|2021-12-27 02:50:00|63742.3|63722.3|63742.3|63722.3|63745.7|63729.7|63738.5|63721.8|435
1640573700000|2021-12-27 02:55:00|63742.7|63722.7|63732.9|63712.9|63746|63726|63730.8|63710.8|477
1640574000000|2021-12-27 03:00:00|63733|63713|63730|63720|63736.9|63720.6|63728.9|63710.9|336
1640574300000|2021-12-27 03:05:00|63730.1|63720.1|63739|63719|63739.2|63725.6|63729.3|63715.1|311
1640574600000|2021-12-27 03:10:00|63738.9|63718.9|63734|63714|63740.4|63723|63730.1|63713.4|328
1640574900000|2021-12-27 03:15:00|63734.1|63714.1|63740.2|63720.2|63740.5|63727.3|63729.8|63713.6|323
1640575200000|2021-12-27 03:20:00|63740.4|63720.4|63734.8|63724.8|63743.1|63728.2|63731.6|63718.7|336
1640575500000|2021-12-27 03:25:00|63734.6|63724.6|63741.4|63721.4|63741.7|63726.4|63733.8|63718.3|268
1640575800000|2021-12-27 03:30:00|63741.3|63721.3|63735.2|63715.2|63741.4|63725.9|63730.9|63714.6|376
1640576100000|2021-12-27 03:35:00|63735.1|63715.1|63733|63713|63735.8|63720.5|63730.5|63711.1|233
1640576400000|2021-12-27 03:40:00|63732.9|63712.9|63735.1|63715.1|63736|63719.9|63729.9|63712.3|295
1640576700000|2021-12-27 03:45:00|63735.4|63715.4|63731.5|63721.5|63737.2|63721.7|63731.4|63712.4|345
1640577000000|2021-12-27 03:50:00|63731.4|63721.4|63733.8|63713.8|63736.5|63721.4|63728.3|63711.8|412
1640577300000|2021-12-27 03:55:00|63734|63714|63730.1|63710.1|63734|63716.3|63725.8|63708.9|474
1640577600000|2021-12-27 04:00:00|63730|63710|63727.6|63707.6|63731.3|63715.1|63720.2|63705.1|382
1640577900000|2021-12-27 04:05:00|63727.4|63707.4|63722.5|63712.5|63728.1|63712.8|63721.9|63707|221
1640578200000|2021-12-27 04:10:00|63722.4|63712.4|63731.6|63711.6|63731.9|63716.2|63722.2|63707.5|229
1640578500000|2021-12-27 04:15:00|63731.5|63711.5|63732.2|63712.2|63734|63717.1|63724.3|63708|244
1640578800000|2021-12-27 04:20:00|63732.3|63712.3|63741.6|63721.6|63744.2|63724.2|63732.1|63712.1|378
1640579100000|2021-12-27 04:25:00|63741.7|63721.7|63744.3|63724.3|63746.6|63726.6|63740.8|63720.8|478
1640579400000|2021-12-27 04:30:00|63744.5|63724.5|63749.9|63729.9|63753.7|63733.7|63743.3|63723.3|423
1640579700000|2021-12-27 04:35:00|63750|63730|63750.7|63730.7|63753.4|63733.4|63748.9|63728.9|386
1640580000000|2021-12-27 04:40:00|63750.8|63730.8|63746|63736|63751.7|63736.7|63745.7|63729.8|282
1640580300000|2021-12-27 04:45:00|63746.1|63736.1|63746.2|63736.2|63751.6|63736.5|63745.3|63730.3|301
1640580600000|2021-12-27 04:50:00|63746.3|63736.3|63749.4|63729.4|63752|63736.5|63744.6|63728.7|358
1640580900000|2021-12-27 04:55:00|63749.3|63729.3|63753|63743|63759.1|63743.1|63743.8|63729.2|292
1640581200000|2021-12-27 05:00:00|63753.1|63743.1|63763.7|63743.7|63763.9|63744|63752.8|63737|274
1640581500000|2021-12-27 05:05:00|63763.3|63743.3|63764.2|63744.2|63767.1|63747.1|63761.8|63741.8|367
1640581800000|2021-12-27 05:10:00|63764.1|63744.1|63763.6|63743.6|63766.6|63749.5|63758.9|63740.8|304
1640582100000|2021-12-27 05:15:00|63763.8|63743.8|63766.5|63746.5|63766.8|63751.4|63757.6|63742.6|238
1640582400000|2021-12-27 05:20:00|63766.6|63746.6|63776.6|63756.6|63777.6|63762.5|63763.9|63746.5|345
1640582700000|2021-12-27 05:25:00|63776.9|63756.9|63768.6|63748.6|63778.6|63763.7|63766.6|63746.6|324
1640583000000|2021-12-27 05:30:00|63768.3|63748.3|63767.5|63747.5|63768.6|63752.4|63761.4|63744.2|366
1640583300000|2021-12-27 05:35:00|63767.4|63747.4|63765.4|63745.4|63768.7|63748.7|63765.3|63745.3|307
1640583600000|2021-12-27 05:40:00|63765.5|63745.5|63768.1|63748.1|63769.3|63750|63759.7|63743.8|261
1640583900000|2021-12-27 05:45:00|63768|63748|63762.8|63742.8|63768.6|63751.5|63760.7|63742.2|303
1640584200000|2021-12-27 05:50:00|63762.7|63742.7|63766.7|63746.7|63769.7|63751.6|63756.5|63740.1|438
1640584500000|2021-12-27 05:55:00|63766.4|63746.4|63767.4|63747.4|63776|63756|63759.1|63743.5|577
1640584800000|2021-12-27 06:00:00|63767.5|63747.5|63765.1|63745.1|63767.5|63750.6|63759.7|63743.9|317
1640585100000|2021-12-27 06:05:00|63765.2|63745.2|63761.9|63751.9|63767.4|63753.6|63760.3|63745.2|296
1640585400000|2021-12-27 06:10:00|63762|63752|63760.7|63750.7|63766.1|63753.1|63759.4|63744.7|299
1640585700000|2021-12-27 06:15:00|63760.8|63750.8|63755.6|63745.6|63766.4|63751.4|63755.4|63741.2|319
1640586000000|2021-12-27 06:20:00|63755.7|63745.7|63756.5|63746.5|63762.4|63750.5|63754.3|63739.3|350
1640586300000|2021-12-27 06:25:00|63761.5|63741.5|63754.6|63744.6|63761.9|63747.8|63753.4|63741.2|351
1640586600000|2021-12-27 06:30:00|63754.8|63744.8|63752.7|63742.7|63758.4|63745.5|63752|63738.3|241
1640586900000|2021-12-27 06:35:00|63752.8|63742.8|63753.1|63743.1|63757.9|63743.3|63749.8|63737.8|310
1640587200000|2021-12-27 06:40:00|63753|63743|63750.8|63740.8|63753.9|63743.9|63750.2|63740.2|240
1640587500000|2021-12-27 06:45:00|63750.9|63740.9|63747.8|63737.8|63751.3|63741.3|63746.3|63736.3|273
1640587800000|2021-12-27 06:50:00|63747.9|63737.9|63748.9|63738.9|63754.9|63739.9|63747.6|63732.8|265
1640588100000|2021-12-27 06:55:00|63749|63739|63753.6|63743.6|63758.3|63743.7|63747.7|63733.3|299
1640588400000|2021-12-27 07:00:00|63753.2|63743.2|63757.7|63737.7|63758.4|63743.3|63748.5|63733.3|346
1640588700000|2021-12-27 07:05:00|63757.8|63737.8|63751.5|63741.5|63760.7|63746.4|63747.2|63733.1|376
1640589000000|2021-12-27 07:10:00|63751.6|63741.6|63746|63736|63754.7|63741.8|63745.4|63733.4|341
1640589300000|2021-12-27 07:15:00|63746.1|63736.1|63748.3|63738.3|63751.9|63738.5|63745.3|63731.2|253
1640589600000|2021-12-27 07:20:00|63748.2|63738.2|63742.5|63732.5|63748.2|63738.2|63742.5|63732.5|246
1640589900000|2021-12-27 07:25:00|63742.7|63732.7|63731.8|63721.8|63746.4|63732.7|63730.6|63714.5|431
1640590200000|2021-12-27 07:30:00|63734.7|63724.7|63746.3|63726.3|63749.1|63735|63733.6|63720.8|360
1640590500000|2021-12-27 07:35:00|63746.4|63726.4|63743.6|63733.6|63748.1|63734.6|63742|63726.4|231
1640590800000|2021-12-27 07:40:00|63743.5|63733.5|63743.8|63733.8|63749.7|63736.8|63740.8|63725|289
1640591100000|2021-12-27 07:45:00|63744|63734|63746.7|63736.7|63750|63736.8|63742.9|63728.7|263
1640591400000|2021-12-27 07:50:00|63746.6|63736.6|63748.9|63738.9|63754.9|63742.5|63744.8|63734.8|238
1640591700000|2021-12-27 07:55:00|63749|63739|63749.3|63739.3|63754.2|63739.4|63746.6|63732.4|317
1640592000000|2021-12-27 08:00:00|63749.4|63739.4|63756.7|63736.7|63757.2|63743.2|63747.8|63732.9|367
1640592300000|2021-12-27 08:05:00|63756.6|63736.6|63767.7|63747.7|63768.4|63753.4|63749.4|63734.5|307
1640592600000|2021-12-27 08:10:00|63767.6|63747.6|63760.9|63740.9|63768.2|63753.2|63755.4|63740.2|308
1640592900000|2021-12-27 08:15:00|63761|63741|63769|63749|63769.4|63754|63760.9|63740.9|401
1640593200000|2021-12-27 08:20:00|63769.1|63749.1|63760.5|63740.5|63770.5|63754.6|63754.2|63739|427
1640593500000|2021-12-27 08:25:00|63760.7|63740.7|63756.2|63736.2|63760.7|63745.9|63749.5|63735.1|401
1640593800000|2021-12-27 08:30:00|63756.1|63736.1|63742.1|63732.1|63756.1|63740.5|63738.8|63724.1|425
1640594100000|2021-12-27 08:35:00|63741.4|63731.4|63753.8|63733.8|63754.3|63738.9|63734|63714.1|407
1640594400000|2021-12-27 08:40:00|63753.9|63733.9|63748.9|63728.9|63758.7|63744.1|63747.2|63727.2|433
1640594700000|2021-12-27 08:45:00|63748.8|63728.8|63751.2|63731.2|63751.3|63736.2|63743.7|63727.5|344
1640595000000|2021-12-27 08:50:00|63751|63731|63752.5|63732.5|63753.2|63735.9|63745|63730.2|309
1640595300000|2021-12-27 08:55:00|63752.6|63732.6|63752|63742|63757.3|63742.3|63745.8|63730.8|363
1640595600000|2021-12-27 09:00:00|63752.1|63742.1|63766|63746|63766.2|63751.3|63751.1|63736.9|473
1640595900000|2021-12-27 09:05:00|63766.2|63746.2|63757.8|63737.8|63769.8|63754.5|63751.4|63736.6|382
1640596200000|2021-12-27 09:10:00|63757.9|63737.9|63757.8|63737.8|63760.2|63744.6|63751.5|63736.2|273
1640596500000|2021-12-27 09:15:00|63757.5|63737.5|63751.5|63731.5|63762|63743.2|63751.5|63731.5|313
1640596800000|2021-12-27 09:20:00|63750.9|63730.9|63752.5|63732.5|63752.6|63736.9|63745|63728|322
1640597100000|2021-12-27 09:25:00|63752.6|63732.6|63750.2|63730.2|63754.7|63738.4|63745.1|63729.7|335
1640597400000|2021-12-27 09:30:00|63750.3|63730.3|63754.8|63734.8|63759.2|63739.2|63745.2|63730.3|347
1640597700000|2021-12-27 09:35:00|63754.7|63734.7|63756.5|63736.5|63756.5|63736.5|63751.3|63731.3|294
1640598000000|2021-12-27 09:40:00|63756.3|63736.3|63748.2|63728.2|63756.4|63736.4|63743|63728|377
1640598300000|2021-12-27 09:45:00|63748.3|63728.3|63749.9|63729.9|63750.4|63734|63740.3|63725.3|376
1640598600000|2021-12-27 09:50:00|63750|63730|63752|63732|63752.5|63736.2|63743.5|63725.7|404
1640598900000|2021-12-27 09:55:00|63751.9|63731.9|63759.7|63739.7|63761|63741|63751.9|63731.9|297
1640599200000|2021-12-27 10:00:00|63759.3|63739.3|63755.7|63735.7|63759.9|63743.6|63753.1|63734.2|339
1640599500000|2021-12-27 10:05:00|63755.9|63735.9|63755.5|63735.5|63755.9|63735.9|63754.5|63734.5|315
1640599800000|2021-12-27 10:10:00|63755.6|63735.6|63766.4|63746.4|63767|63747|63749.7|63735.2|345
1640600100000|2021-12-27 10:15:00|63766.5|63746.5|63769.3|63749.3|63769.7|63754.4|63764.1|63746.1|284
1640600400000|2021-12-27 10:20:00|63769.1|63749.1|63766.6|63746.6|63769.6|63754|63763.9|63744.7|342
1640600700000|2021-12-27 10:25:00|63766.7|63746.7|63767.6|63747.6|63769.4|63749.4|63766.6|63746.6|288
1640601000000|2021-12-27 10:30:00|63767.5|63747.5|63765|63745|63767.8|63747.8|63765|63745|262
1640601300000|2021-12-27 10:35:00|63765.1|63745.1|63757.7|63737.7|63769.9|63752.8|63757.3|63737.3|361
1640601600000|2021-12-27 10:40:00|63757.6|63737.6|63757.6|63737.6|63758.4|63743.2|63752.5|63737.3|220
1640601900000|2021-12-27 10:45:00|63757.5|63737.5|63757.6|63737.6|63758.8|63743.4|63752.8|63737.3|182
1640602200000|2021-12-27 10:50:00|63757.5|63737.5|63760.9|63740.9|63762.7|63746.7|63756.4|63737.4|246
1640602500000|2021-12-27 10:55:00|63760.7|63740.7|63761.6|63741.6|63762.4|63746.6|63756.5|63740.6|228
1640602800000|2021-12-27 11:00:00|63761.7|63741.7|63766.4|63746.4|63766.7|63751.3|63756.3|63741.3|251
1640603100000|2021-12-27 11:05:00|63766.3|63746.3|63765.7|63745.7|63769.4|63754.7|63761.1|63745.2|223
1640603400000|2021-12-27 11:10:00|63765.6|63745.6|63767.5|63747.5|63773.3|63758|63760.4|63745.4|200
1640603700000|2021-12-27 11:15:00|63767.4|63747.4|63760.6|63740.6|63768.1|63748.1|63754.5|63734.5|404
1640604000000|2021-12-27 11:20:00|63760.5|63740.5|63768.6|63748.6|63768.7|63751.3|63760.3|63740.3|249
1640604300000|2021-12-27 11:25:00|63768.5|63748.5|63766.5|63746.5|63769.6|63749.6|63757.7|63737.7|331
1640604600000|2021-12-27 11:30:00|63766.6|63746.6|63764.7|63744.7|63769.7|63749.7|63764.4|63744.4|248
1640604900000|2021-12-27 11:35:00|63764.6|63744.6|63769.3|63749.3|63770.2|63754.3|63763.8|63744.6|254
1640605200000|2021-12-27 11:40:00|63770.3|63750.3|63770.1|63750.1|63770.6|63750.6|63767.9|63747.9|240
1640605500000|2021-12-27 11:45:00|63769.9|63749.9|63765.1|63745.1|63770|63753.7|63758.5|63741.6|343
1640605800000|2021-12-27 11:50:00|63765.2|63745.2|63767.9|63747.9|63768.7|63753|63762|63744.8|313
1640606100000|2021-12-27 11:55:00|63768|63748|63774.1|63754.1|63774.2|63757.3|63763.9|63747.4|272
1640606400000|2021-12-27 12:00:00|63768.8|63758.8|63774.3|63754.3|63777.1|63762.2|63764.9|63748.2|370
1640606700000|2021-12-27 12:05:00|63774.1|63754.1|63774.9|63754.9|63777|63757|63773.3|63753.3|442
1640607000000|2021-12-27 12:10:00|63775|63755|63766.5|63746.5|63776.9|63756.9|63762.2|63743.7|445
1640607300000|2021-12-27 12:15:00|63766.3|63746.3|63767.8|63747.8|63768.5|63748.5|63755.7|63740.4|420
1640607600000|2021-12-27 12:20:00|63768|63748|63759.2|63739.2|63769.2|63751.8|63757.3|63738.8|412
1640607900000|2021-12-27 12:25:00|63759.6|63739.6|63771.2|63751.2|63772|63752|63756.7|63738.3|345
1640608200000|2021-12-27 12:30:00|63771.4|63751.4|63764.4|63744.4|63771.4|63751.4|63762.9|63742.9|408
1640608500000|2021-12-27 12:35:00|63764.5|63744.5|63768.2|63748.2|63768.9|63748.9|63764.5|63744.5|302
1640608800000|2021-12-27 12:40:00|63768.4|63748.4|63771.1|63751.1|63772.4|63752.4|63767.8|63747.8|379
1640609100000|2021-12-27 12:45:00|63771|63751|63764.5|63744.5|63772.3|63752.3|63763.9|63743.9|397
1640609400000|2021-12-27 12:50:00|63764.4|63744.4|63759.7|63739.7|63764.8|63744.8|63759.3|63739.3|433
1640609700000|2021-12-27 12:55:00|63759.8|63739.8|63763.1|63743.1|63763.9|63745.5|63755.3|63735.3|540
1640610000000|2021-12-27 13:00:00|63763|63743|63746.3|63726.3|63765.5|63745.5|63742.4|63726.3|573
1640610300000|2021-12-27 13:05:00|63746.2|63726.2|63741.5|63721.5|63746.3|63730.5|63737.4|63721.2|368
1640610600000|2021-12-27 13:10:00|63743.2|63723.2|63744.2|63724.2|63749.8|63734.9|63737.5|63721.1|346
1640610900000|2021-12-27 13:15:00|63743.9|63723.9|63744.7|63724.7|63746.1|63730.3|63736.7|63720.8|375
1640611200000|2021-12-27 13:20:00|63744.9|63724.9|63740.4|63730.4|63746.9|63731.6|63735.7|63720.5|412
1640611500000|2021-12-27 13:25:00|63740.5|63730.5|63746.3|63726.3|63750.5|63735.1|63739.3|63724.5|367
1640611800000|2021-12-27 13:30:00|63746.4|63726.4|63740.6|63720.6|63746.6|63731.5|63735.5|63720.4|372
1640612100000|2021-12-27 13:35:00|63740.7|63720.7|63738.8|63728.8|63744.3|63729|63734.9|63720|457
1640612400000|2021-12-27 13:40:00|63738.6|63728.6|63741.3|63721.3|63746|63728.6|63735.2|63718.6|486
1640612700000|2021-12-27 13:45:00|63741.1|63721.1|63740.6|63720.6|63748.8|63729.9|63737.2|63720.3|494
1640613000000|2021-12-27 13:50:00|63740.3|63720.3|63756.6|63736.6|63757.1|63741.3|63734.9|63719.6|442
1640613300000|2021-12-27 13:55:00|63756.5|63736.5|63760.4|63740.4|63764.4|63748|63750.6|63735.6|458
1640613600000|2021-12-27 14:00:00|63760.2|63740.2|63760.2|63740.2|63761.2|63745.9|63751.5|63736.3|407
1640613900000|2021-12-27 14:05:00|63760.3|63740.3|63756.5|63736.5|63764.2|63749.9|63749.3|63734.1|467
1640614200000|2021-12-27 14:10:00|63756.6|63736.6|63761.4|63741.4|63762.1|63746.7|63751.5|63736.1|424
1640614500000|2021-12-27 14:15:00|63761|63741|63765.3|63745.3|63767.8|63750.9|63757.8|63739.9|510
1640614800000|2021-12-27 14:20:00|63765.2|63745.2|63767.3|63747.3|63769.8|63750|63757.3|63741|513
1640615100000|2021-12-27 14:25:00|63766.3|63746.3|63769.4|63749.4|63772|63756.2|63762.8|63746.1|439
1640615400000|2021-12-27 14:30:00|63769.2|63749.2|63766.9|63746.9|63770.4|63750.6|63760.5|63744.5|589
1640615700000|2021-12-27 14:35:00|63766.8|63746.8|63760.6|63740.6|63770.2|63752.9|63755.1|63739.9|581
1640616000000|2021-12-27 14:40:00|63760.8|63740.8|63761.3|63741.3|63761.6|63745.3|63752.6|63735.1|621
1640616300000|2021-12-27 14:45:00|63761.2|63741.2|63758.5|63738.5|63761.9|63743.7|63753.7|63733.7|628
1640616600000|2021-12-27 14:50:00|63758.4|63738.4|63771.9|63751.9|63773.2|63755|63758.1|63738.1|694
1640616900000|2021-12-27 14:55:00|63771.7|63751.7|63773.1|63753.1|63778.4|63762.4|63764.6|63747.1|665
1640617200000|2021-12-27 15:00:00|63773|63753|63771.5|63751.5|63778.1|63759.4|63763.5|63747.3|638
1640617500000|2021-12-27 15:05:00|63771.7|63751.7|63771.2|63751.2|63776.5|63756.5|63768.6|63748.6|557
1640617800000|2021-12-27 15:10:00|63771.3|63751.3|63757.9|63737.9|63774.3|63755|63757.6|63737.6|439
1640618100000|2021-12-27 15:15:00|63758.1|63738.1|63754.6|63734.6|63764|63745.9|63750.6|63733.6|468
1640618400000|2021-12-27 15:20:00|63754.7|63734.7|63753.6|63733.6|63758.2|63738.2|63752.3|63732.3|455
1640618700000|2021-12-27 15:25:00|63752.9|63732.9|63752.8|63732.8|63762.9|63742.9|63750.8|63732.4|467
1640619000000|2021-12-27 15:30:00|63752.7|63732.7|63754.6|63734.6|63757.1|63737.1|63752.2|63732.2|472
1640619300000|2021-12-27 15:35:00|63754.4|63734.4|63756.9|63736.9|63757.1|63740.2|63747.3|63727.3|492
1640619600000|2021-12-27 15:40:00|63756.8|63736.8|63751.7|63731.7|63757|63739|63748.9|63729.9|460
1640619900000|2021-12-27 15:45:00|63752.5|63732.5|63748|63728|63752.5|63736.8|63744.9|63726.2|505
1640620200000|2021-12-27 15:50:00|63748.2|63728.2|63748.3|63728.3|63750.6|63735.6|63742.5|63726.9|464
1640620500000|2021-12-27 15:55:00|63748.4|63728.4|63739.7|63719.7|63750.3|63735|63734.9|63714.9|579
1640620800000|2021-12-27 16:00:00|63739.8|63719.8|63742|63722|63742.6|63727.6|63731.3|63714.8|591
1640621100000|2021-12-27 16:05:00|63742.1|63722.1|63737.1|63717.1|63743.1|63727.6|63736.6|63716.6|425
1640621400000|2021-12-27 16:10:00|63737.2|63717.2|63736.2|63716.2|63737.9|63720.4|63729.9|63710.4|380
1640621700000|2021-12-27 16:15:00|63736.3|63716.3|63748.7|63728.7|63749.7|63732.8|63730.2|63714.3|454
1640622000000|2021-12-27 16:20:00|63748.6|63728.6|63745.6|63725.6|63750.9|63735.6|63740.6|63725.2|352
1640622300000|2021-12-27 16:25:00|63745.7|63725.7|63746.3|63726.3|63746.7|63726.7|63744.7|63724.7|249
1640622600000|2021-12-27 16:30:00|63746.1|63726.1|63744.8|63724.8|63749.6|63733.1|63742.5|63724.5|377
1640622900000|2021-12-27 16:35:00|63745|63725|63745.8|63725.8|63746|63731.1|63737.3|63721.4|346
1640623200000|2021-12-27 16:40:00|63745.7|63725.7|63746.6|63726.6|63748|63731.9|63741.3|63724.2|358
1640623500000|2021-12-27 16:45:00|63746.7|63726.7|63746.1|63726.1|63747.1|63727.1|63744.9|63724.9|318
1640623800000|2021-12-27 16:50:00|63745.8|63725.8|63750.9|63730.9|63753.4|63735.5|63745.4|63725.7|423
1640624100000|2021-12-27 16:55:00|63750.8|63730.8|63745.9|63725.9|63752.6|63737.4|63745.5|63725.5|337
1640624400000|2021-12-27 17:00:00|63746|63726|63748.2|63728.2|63749.5|63734.4|63741.8|63725.5|340
1640624700000|2021-12-27 17:05:00|63748.6|63728.6|63749|63739|63755.1|63740.3|63744|63728.3|374
1640625000000|2021-12-27 17:10:00|63749.3|63739.3|63753.2|63733.2|63755.1|63739.9|63748.2|63733|300
1640625300000|2021-12-27 17:15:00|63753.3|63733.3|63758|63738|63759|63743.9|63748.9|63733.3|344
1640625600000|2021-12-27 17:20:00|63757.8|63737.8|63758|63738|63758.9|63743.8|63750.4|63734.7|282
1640625900000|2021-12-27 17:25:00|63758.3|63738.3|63756.1|63736.1|63758.5|63741.6|63750.2|63734.1|366
1640626200000|2021-12-27 17:30:00|63755.9|63735.9|63755.1|63735.1|63758.7|63743.3|63749.6|63734.3|376
1640626500000|2021-12-27 17:35:00|63754.9|63734.9|63762|63742|63762.3|63747.5|63753.7|63734.7|336
1640626800000|2021-12-27 17:40:00|63761.9|63741.9|63755.5|63745.5|63762.9|63747.3|63755.1|63739.6|286
1640627100000|2021-12-27 17:45:00|63755.1|63745.1|63760.5|63740.5|63762.5|63746.9|63755.1|63739.5|342
1640627400000|2021-12-27 17:50:00|63760.4|63740.4|63755.8|63735.8|63761.2|63742.3|63751.2|63735.5|368
1640627700000|2021-12-27 17:55:00|63755.6|63735.6|63755.1|63735.1|63757.2|63742.4|63747.4|63731.8|397
1640628000000|2021-12-27 18:00:00|63755.2|63735.2|63759.8|63739.8|63761.7|63745.6|63753.4|63733.4|479
1640628300000|2021-12-27 18:05:00|63759.7|63739.7|63760.8|63740.8|63761.4|63746.4|63755|63739.1|387
1640628600000|2021-12-27 18:10:00|63760.5|63740.5|63760.5|63740.5|63761.5|63746.6|63755.9|63739.5|316
1640628900000|2021-12-27 18:15:00|63760.4|63740.4|63758.7|63738.7|63762|63745.3|63753|63738.2|393
1640629200000|2021-12-27 18:20:00|63758.8|63738.8|63756.7|63736.7|63759.9|63741.8|63751.3|63735.4|378
1640629500000|2021-12-27 18:25:00|63756.6|63736.6|63759.9|63739.9|63761.3|63745.6|63753.3|63735.9|394
1640629800000|2021-12-27 18:30:00|63759.8|63739.8|63764.3|63744.3|63764.9|63750.2|63754.9|63739.5|330
1640630100000|2021-12-27 18:35:00|63764.2|63744.2|63759|63739|63764.4|63747.1|63755.1|63738.3|240
1640630400000|2021-12-27 18:40:00|63758.6|63738.6|63755.4|63735.4|63759.3|63739.3|63754.8|63734.8|207
1640630700000|2021-12-27 18:45:00|63756|63736|63760.1|63740.1|63761.4|63741.4|63750.3|63734.4|230
1640631000000|2021-12-27 18:50:00|63760|63740|63759.1|63739.1|63761.2|63745.1|63753.4|63737.6|269
1640631300000|2021-12-27 18:55:00|63759|63739|63765.4|63745.4|63765.8|63749|63754.1|63738.5|273
1640631600000|2021-12-27 19:00:00|63765.5|63745.5|63760.2|63740.2|63765.9|63746.5|63756.5|63739.7|279
1640631900000|2021-12-27 19:05:00|63759.8|63739.8|63759.8|63739.8|63762.1|63746.7|63755.4|63739.6|221
1640632200000|2021-12-27 19:10:00|63759.7|63739.7|63760.8|63740.8|63761.6|63746.6|63755.6|63739.3|206
1640632500000|2021-12-27 19:15:00|63755.4|63745.4|63757.3|63737.3|63761.1|63746.6|63752.4|63736.6|233
1640632800000|2021-12-27 19:20:00|63757.5|63737.5|63758.5|63738.5|63759.1|63743.8|63752.4|63736.8|278
1640633100000|2021-12-27 19:25:00|63758.7|63738.7|63755.2|63735.2|63758.8|63744.3|63753|63734.7|257
1640633400000|2021-12-27 19:30:00|63755.3|63735.3|63755.5|63735.5|63756.2|63740.7|63750.4|63734.3|200
1640633700000|2021-12-27 19:35:00|63755.6|63735.6|63755.7|63735.7|63756.6|63741.1|63750.1|63734.8|237
1640634000000|2021-12-27 19:40:00|63756.6|63736.6|63754.1|63734.1|63756.7|63741.3|63750.9|63732.9|215
1640634300000|2021-12-27 19:45:00|63754|63734|63752.6|63732.6|63756.2|63739.1|63748.8|63731.6|295
1640634600000|2021-12-27 19:50:00|63752.5|63732.5|63752.9|63732.9|63753.6|63733.6|63751.7|63731.7|177
1640634900000|2021-12-27 19:55:00|63753|63733|63746.6|63726.6|63753|63733.7|63742.6|63726.5|397
1640635200000|2021-12-27 20:00:00|63746.5|63726.5|63747.7|63727.7|63749.1|63729.1|63746.4|63726.4|356
1640635500000|2021-12-27 20:05:00|63747.6|63727.6|63746.9|63726.9|63748.6|63728.6|63746.6|63726.6|275
1640635800000|2021-12-27 20:10:00|63746.8|63726.8|63745.9|63725.9|63747.2|63727.2|63745.6|63725.6|294
1640636100000|2021-12-27 20:15:00|63746|63726|63745.9|63725.9|63746.9|63726.9|63745.7|63725.7|208
1640636400000|2021-12-27 20:20:00|63746.3|63726.3|63754.2|63734.2|63755|63735|63746.1|63726.1|288
1640636700000|2021-12-27 20:25:00|63754.3|63734.3|63754.3|63734.3|63754.7|63734.7|63753.2|63733.2|286
1640637000000|2021-12-27 20:30:00|63753.8|63733.8|63754.3|63734.3|63754.7|63734.7|63753.1|63733.1|303
1640637300000|2021-12-27 20:35:00|63754.1|63734.1|63753.8|63733.8|63754.4|63734.4|63752.7|63732.7|165
1640637600000|2021-12-27 20:40:00|63753.9|63733.9|63753.1|63733.1|63754.1|63734.1|63752.5|63732.5|193
1640637900000|2021-12-27 20:45:00|63753.2|63733.2|63752.4|63732.4|63753.7|63738.1|63748.1|63731.6|248
1640638200000|2021-12-27 20:50:00|63752.3|63732.3|63752|63732|63753.2|63736.9|63746.8|63729.5|253
1640638500000|2021-12-27 20:55:00|63752.1|63732.1|63758.1|63738.1|63759.2|63739.2|63751.2|63731.2|298
1640638800000|2021-12-27 21:00:00|63757.4|63737.4|63759|63739|63759.9|63739.9|63757.4|63737.4|213
1640639100000|2021-12-27 21:05:00|63759.1|63739.1|63757.6|63737.6|63759.3|63739.3|63753.4|63733.4|243
1640639400000|2021-12-27 21:10:00|63758|63738|63757.2|63737.2|63762.7|63742.7|63755.4|63735.4|255
1640639700000|2021-12-27 21:15:00|63756.8|63736.8|63757.3|63737.3|63759|63739|63756|63736|167
1640640000000|2021-12-27 21:20:00|63757.4|63737.4|63756.2|63736.2|63757.7|63737.7|63755.4|63735.4|235
1640640300000|2021-12-27 21:25:00|63756.5|63736.5|63757.1|63737.1|63757.7|63737.7|63755.5|63735.5|301
1640640600000|2021-12-27 21:30:00|63757.4|63737.4|63758.4|63738.4|63760|63740|63755|63735|205
1640640900000|2021-12-27 21:35:00|63758.2|63738.2|63758.2|63738.2|63758.6|63738.6|63755|63735|114
1640641200000|2021-12-27 21:40:00|63758|63738|63758.4|63738.4|63759.9|63739.9|63754.2|63734.2|247
1640641500000|2021-12-27 21:45:00|63758.3|63738.3|63763.8|63743.8|63765.2|63745.2|63757.7|63737.7|232
1640641800000|2021-12-27 21:50:00|63762.9|63742.9|63761.7|63741.7|63765.8|63745.8|63757.8|63737.8|227
1640642100000|2021-12-27 21:55:00|63761.6|63741.6|63759.6|63739.6|63765.2|63745.2|63757.7|63731.2|249
1640642400000|2021-12-27 22:00:00|63757.5|63737.5|63770.4|63703.3|63771.9|63740.3|63756.2|63701.2|102
1640642700000|2021-12-27 22:05:00|63763.8|63702.4|63769.7|63710.8|63770.4|63713.2|63760.9|63702.4|48
1640643000000|2021-12-27 22:10:00|63768.3|63704|63767.6|63712.9|63774.4|63720.8|63762.4|63700.5|195
1640643300000|2021-12-27 22:15:00|63770.3|63708.8|63760.3|63715.1|63770.3|63735|63755|63701.8|73
1640643600000|2021-12-27 22:20:00|63765.1|63703.1|63768|63719|63770.8|63723.9|63762|63703.1|128
1640643900000|2021-12-27 22:25:00|63768.4|63719.5|63762.2|63719.5|63770.3|63725.8|63758.8|63710|147
1640644200000|2021-12-27 22:30:00|63760.3|63721.3|63767.4|63722|63771|63726.9|63760.3|63713|325
1640644500000|2021-12-27 22:35:00|63767.6|63721.7|63766.9|63722.4|63769.2|63727.5|63762.2|63717.5|301
1640644800000|2021-12-27 22:40:00|63767.8|63720.4|63764.6|63722.5|63768.6|63727.7|63761.7|63718.7|220
1640645100000|2021-12-27 22:45:00|63766.6|63723|63764.6|63726|63771.4|63726.6|63762.2|63716.9|193
1640645400000|2021-12-27 22:50:00|63768.7|63725.8|63765.9|63724.5|63772.1|63729.7|63760.3|63718.9|211
1640645700000|2021-12-27 22:55:00|63764|63724.2|63764|63725.9|63770.2|63735|63755|63718.1|160
1640646000000|2021-12-27 23:00:00|63766.8|63725.8|63747.8|63727.8|63772.9|63735|63746.3|63713.6|415
1640646300000|2021-12-27 23:05:00|63748.1|63728.1|63757.5|63725.6|63760.6|63731.1|63745.9|63717.2|509
1640646600000|2021-12-27 23:10:00|63755.3|63725|63752.5|63717.7|63756.6|63731.7|63742.8|63717.3|398
1640646900000|2021-12-27 23:15:00|63755.2|63722|63754.7|63724.1|63756.2|63731.3|63744.7|63714.5|506
1640647200000|2021-12-27 23:20:00|63754.8|63722.6|63748.2|63728.2|63755|63732.1|63746.9|63721.9|250
1640647500000|2021-12-27 23:25:00|63748.8|63728.8|63754.4|63722.1|63758.5|63731.5|63744.5|63720.3|359
1640647800000|2021-12-27 23:30:00|63754.9|63722.2|63749.7|63729.7|63754.9|63731.5|63745|63719.4|304
1640648100000|2021-12-27 23:35:00|63749.5|63729.5|63751.1|63731.1|63753|63732|63747|63722.7|199
1640648400000|2021-12-27 23:40:00|63749.6|63729.6|63750.9|63730.9|63752.4|63732.4|63746.5|63726.5|300
1640648700000|2021-12-27 23:45:00|63751.1|63731.1|63749.6|63729.6|63755.7|63732.6|63747.3|63721.9|281
1640649000000|2021-12-27 23:50:00|63749.7|63729.7|63752.7|63732.7|63756.8|63736.8|63747.5|63723.5|286
1640649300000|2021-12-27 23:55:00|63752.8|63732.8|63752.7|63732.7|63753.5|63733.5|63747.7|63727.7|145
1640649600000|2021-12-28 00:00:00|63751.6|63731.6|63749.4|63729.4|63753|63733|63748.5|63728.5|275
1640649900000|2021-12-28 00:05:00|63748.3|63728.3|63748.2|63728.2|63751.7|63731.7|63747.9|63727.9|278
1640650200000|2021-12-28 00:10:00|63747.7|63727.7|63749|63729|63752.4|63732.4|63747.7|63727.7|260
1640650500000|2021-12-28 00:15:00|63749.6|63729.6|63749.9|63729.9|63750.6|63730.6|63746.6|63726.6|234
1640650800000|2021-12-28 00:20:00|63749.8|63729.8|63750|63730|63752.4|63732.4|63748.6|63728.6|260
1640651100000|2021-12-28 00:25:00|63749.9|63729.9|63749.9|63729.9|63752.6|63732.6|63748.4|63728.4|270
1640651400000|2021-12-28 00:30:00|63749.6|63729.6|63750.6|63730.6|63752.2|63732.2|63749.2|63729.2|320
1640651700000|2021-12-28 00:35:00|63750.5|63730.5|63752|63732|63753.4|63733.4|63750.3|63730.3|257
1640652000000|2021-12-28 00:40:00|63751.9|63731.9|63758|63738|63758.9|63738.9|63751.3|63731.3|312
1640652300000|2021-12-28 00:45:00|63757.9|63737.9|63748.9|63728.9|63757.9|63737.9|63748|63728|316
1640652600000|2021-12-28 00:50:00|63748.8|63728.8|63744.7|63724.7|63749.8|63729.8|63738.4|63721.8|483
1640652900000|2021-12-28 00:55:00|63744.6|63724.6|63743.4|63723.4|63747.1|63727.1|63740.1|63720.1|549
1640653200000|2021-12-28 01:00:00|63743.9|63723.9|63737.7|63717.7|63745.3|63725.3|63735.6|63715.6|696
1640653500000|2021-12-28 01:05:00|63737.9|63717.9|63736.6|63716.6|63744.4|63724.4|63736.3|63716.3|593
1640653800000|2021-12-28 01:10:00|63736.5|63716.5|63738.8|63718.8|63740.9|63720.9|63734.8|63714.8|439
1640654100000|2021-12-28 01:15:00|63740.2|63720.2|63739.5|63719.5|63743.3|63723.3|63737.2|63717.2|555
1640654400000|2021-12-28 01:20:00|63739.3|63719.3|63749.9|63729.9|63750.5|63732.5|63738.9|63718.9|517
1640654700000|2021-12-28 01:25:00|63750|63730|63749.5|63729.5|63755.3|63736.8|63744.6|63729.1|478
1640655000000|2021-12-28 01:30:00|63749.4|63729.4|63763.4|63743.4|63766.9|63748.3|63744|63728.4|572
1640655300000|2021-12-28 01:35:00|63762.6|63742.6|63761.1|63741.1|63767|63748.5|63755.9|63735.9|645
1640655600000|2021-12-28 01:40:00|63761.2|63741.2|63753.7|63733.7|63762.9|63748.5|63748.5|63733.5|520
1640655900000|2021-12-28 01:45:00|63753.8|63733.8|63756.2|63736.2|63756.5|63741.2|63746.2|63731.8|436
1640656200000|2021-12-28 01:50:00|63756.3|63736.3|63757.8|63737.8|63762.2|63747.5|63751.5|63734.3|465
1640656500000|2021-12-28 01:55:00|63752.7|63742.7|63766|63746|63766.6|63749.1|63751.5|63735.9|451
1640656800000|2021-12-28 02:00:00|63766.3|63746.3|63760.5|63750.5|63767.4|63751.8|63756.3|63742.1|557
1640657100000|2021-12-28 02:05:00|63760.4|63750.4|63758.2|63748.2|63766.2|63752.8|63757.5|63743|454
1640657400000|2021-12-28 02:10:00|63757.3|63747.3|63759.1|63749.1|63764.3|63750.1|63753.7|63738.6|499
1640657700000|2021-12-28 02:15:00|63758.8|63748.8|63754.1|63744.1|63759.4|63749.2|63750|63736.6|446
1640658000000|2021-12-28 02:20:00|63754|63744|63751.8|63741.8|63758.1|63744.3|63750|63736|339
1640658300000|2021-12-28 02:25:00|63752|63742|63752.2|63742.2|63752.8|63742.8|63750.4|63740.4|283
1640658600000|2021-12-28 02:30:00|63752.3|63742.3|63751.4|63741.4|63752.5|63742.5|63750.4|63740.4|400
1640658900000|2021-12-28 02:35:00|63751.2|63741.2|63754.6|63744.6|63758|63744.7|63746.4|63736.1|488
1640659200000|2021-12-28 02:40:00|63754.8|63744.8|63752.1|63742.1|63758.9|63744.9|63747.6|63734.6|391
1640659500000|2021-12-28 02:45:00|63752.3|63742.3|63756.7|63746.7|63760.3|63747.7|63751.1|63736.6|365
1640659800000|2021-12-28 02:50:00|63756.8|63746.8|63756.6|63746.6|63763.6|63748.8|63755.2|63741.2|335
1640660100000|2021-12-28 02:55:00|63756.8|63746.8|63765.2|63745.2|63765.8|63750.7|63755.6|63743.2|539
1640660400000|2021-12-28 03:00:00|63765.1|63745.1|63756|63746|63765.7|63749.9|63754.6|63739.9|333
1640660700000|2021-12-28 03:05:00|63756.3|63746.3|63758.2|63748.2|63763.2|63749.7|63756.1|63741.5|335
1640661000000|2021-12-28 03:10:00|63758.6|63748.6|63763.9|63743.9|63766.9|63753.5|63757|63741.9|478
1640661300000|2021-12-28 03:15:00|63763.3|63743.3|63761.1|63751.1|63769|63752.1|63758.5|63743.3|423
1640661600000|2021-12-28 03:20:00|63761|63751|63763.3|63743.3|63766|63751.1|63757.9|63742.2|366
1640661900000|2021-12-28 03:25:00|63763.4|63743.4|63756.2|63746.2|63763.5|63749.7|63756|63743.2|338
1640662200000|2021-12-28 03:30:00|63756.3|63746.3|63756|63746|63761.5|63747.1|63754.3|63739.6|252
1640662500000|2021-12-28 03:35:00|63756.1|63746.1|63756.7|63746.7|63757.8|63747.8|63755.3|63745.3|275
1640662800000|2021-12-28 03:40:00|63756.8|63746.8|63760.6|63750.6|63765.7|63751.3|63756.4|63743.3|357
1640663100000|2021-12-28 03:45:00|63760.5|63750.5|63762.9|63752.9|63768.4|63753.3|63758.5|63745.5|410
1640663400000|2021-12-28 03:50:00|63763.1|63753.1|63765.5|63745.5|63766.7|63753.2|63759.3|63743.5|334
1640663700000|2021-12-28 03:55:00|63765.4|63745.4|63763.4|63743.4|63765.5|63748.9|63756.9|63741.6|336
1640664000000|2021-12-28 04:00:00|63763.3|63743.3|63764|63744|63764|63749.5|63758.3|63743|288
1640664300000|2021-12-28 04:05:00|63764.1|63744.1|63764.3|63744.3|63764.7|63750.3|63758.1|63743.3|259
1640664600000|2021-12-28 04:10:00|63764.2|63744.2|63758.3|63748.3|63764.4|63749.3|63757.1|63742.3|259
1640664900000|2021-12-28 04:15:00|63758.2|63748.2|63761.1|63751.1|63766.8|63752.1|63757.5|63744.2|253
1640665200000|2021-12-28 04:20:00|63761.2|63751.2|63763.9|63753.9|63767.1|63754.8|63761.2|63746.7|221
1640665500000|2021-12-28 04:25:00|63764|63754|63769|63759|63775|63760.4|63762.3|63751.6|263
1640665800000|2021-12-28 04:30:00|63768.9|63758.9|63769.5|63759.5|63769.9|63759.9|63768.3|63758.3|138
1640666100000|2021-12-28 04:35:00|63772.7|63762.7|63781.9|63761.9|63782.1|63767|63772.7|63759|240
1640666400000|2021-12-28 04:40:00|63781.6|63761.6|63784.4|63764.4|63784.9|63769.9|63776.5|63761.1|268
1640666700000|2021-12-28 04:45:00|63784|63764|63783.8|63763.8|63788.2|63772.3|63775.7|63762.1|349
1640667000000|2021-12-28 04:50:00|63783.9|63763.9|63783.4|63763.4|63783.9|63767.5|63776|63761.4|165
1640667300000|2021-12-28 04:55:00|63783.3|63763.3|63774.2|63764.2|63783.4|63768.2|63772.9|63760.7|297
1640667600000|2021-12-28 05:00:00|63774.3|63764.3|63776.2|63766.2|63781.2|63766.4|63771.7|63760.9|308
1640667900000|2021-12-28 05:05:00|63776.3|63766.3|63774.3|63764.3|63776.5|63766.5|63773.1|63763.1|220
1640668200000|2021-12-28 05:10:00|63774.2|63764.2|63773|63753|63774.9|63764.9|63768.7|63752.6|221
1640668500000|2021-12-28 05:15:00|63773.1|63753.1|63769.7|63759.7|63776.1|63764.1|63763.9|63748.9|383
1640668800000|2021-12-28 05:20:00|63769.3|63759.3|63772.7|63762.7|63777.1|63763.7|63769.3|63754|218
1640669100000|2021-12-28 05:25:00|63772.9|63762.9|63771.2|63761.2|63779.3|63764.8|63770.4|63757.5|379
1640669400000|2021-12-28 05:30:00|63771.3|63761.3|63770.8|63760.8|63772.9|63762.9|63769.8|63759.8|279
1640669700000|2021-12-28 05:35:00|63770.9|63760.9|63771.9|63761.9|63772.2|63762.2|63770.5|63760.5|216
1640670000000|2021-12-28 05:40:00|63772|63762|63766.8|63756.8|63773.8|63763.1|63766.7|63753.8|283
1640670300000|2021-12-28 05:45:00|63766.9|63756.9|63770.7|63760.7|63775.1|63763|63766|63752.2|402
1640670600000|2021-12-28 05:50:00|63770.6|63760.6|63769.7|63759.7|63776.6|63762.7|63768.1|63753.2|358
1640670900000|2021-12-28 05:55:00|63769.8|63759.8|63766.9|63756.9|63775.8|63761|63766.8|63747.1|488
1640671200000|2021-12-28 06:00:00|63767.1|63757.1|63764.1|63754.1|63774.7|63758.6|63763.5|63748.4|334
1640671500000|2021-12-28 06:05:00|63764|63754|63758.1|63748.1|63770.8|63756.6|63757.9|63742.9|315
1640671800000|2021-12-28 06:10:00|63758.2|63748.2|63752.1|63742.1|63764.2|63750.3|63751.1|63739|422
1640672100000|2021-12-28 06:15:00|63752.2|63742.2|63748.3|63738.3|63753.4|63743.4|63746.3|63736.3|409
1640672400000|2021-12-28 06:20:00|63748.6|63738.6|63748.2|63738.2|63750.5|63740.5|63747.2|63737.2|430
1640672700000|2021-12-28 06:25:00|63748.5|63738.5|63748.5|63738.5|63754.6|63740.3|63747.8|63734.3|321
1640673000000|2021-12-28 06:30:00|63748.7|63738.7|63741.4|63731.4|63748.7|63738.7|63740.6|63730.6|366
1640673300000|2021-12-28 06:35:00|63741.3|63731.3|63745.1|63735.1|63745.8|63735.8|63735.8|63725.8|471
1640673600000|2021-12-28 06:40:00|63745.3|63735.3|63747|63737|63750.9|63738|63743.5|63729.2|468
1640673900000|2021-12-28 06:45:00|63746.9|63736.9|63748.7|63738.7|63750.1|63740.1|63745.5|63735.5|390
1640674200000|2021-12-28 06:50:00|63748.8|63738.8|63752.6|63742.6|63754.7|63744.7|63747.4|63737.4|364
1640674500000|2021-12-28 06:55:00|63753.1|63743.1|63750.7|63740.7|63758.6|63744.3|63746.3|63735.5|470
1640674800000|2021-12-28 07:00:00|63750.6|63740.6|63751.6|63741.6|63756.4|63743.1|63747.2|63732.2|579
1640675100000|2021-12-28 07:05:00|63751.7|63741.7|63746.4|63736.4|63752|63742|63744.9|63730.5|494
1640675400000|2021-12-28 07:10:00|63746.2|63736.2|63740.4|63730.4|63746.2|63736.2|63738.2|63728.2|367
1640675700000|2021-12-28 07:15:00|63740.6|63730.6|63740.3|63730.3|63746.1|63733|63735.7|63725.7|497
1640676000000|2021-12-28 07:20:00|63740|63730|63746.9|63736.9|63755.1|63740.5|63740|63730|372
1640676300000|2021-12-28 07:25:00|63746.6|63736.6|63745.8|63735.8|63752.9|63738|63744.4|63730.8|307
1640676600000|2021-12-28 07:30:00|63746.1|63736.1|63751.5|63741.5|63753.7|63741.6|63745.1|63732.9|327
1640676900000|2021-12-28 07:35:00|63750.8|63740.8|63745.3|63735.3|63754.6|63740.8|63744.2|63730.1|445
1640677200000|2021-12-28 07:40:00|63745.2|63735.2|63740.6|63730.6|63748.4|63736.5|63738.7|63727.6|382
1640677500000|2021-12-28 07:45:00|63740.5|63730.5|63750.7|63730.7|63751|63736.1|63740.2|63728.8|358
1640677800000|2021-12-28 07:50:00|63750.6|63730.6|63748.1|63738.1|63750.6|63739.3|63744.5|63730.2|330
1640678100000|2021-12-28 07:55:00|63748.2|63738.2|63751.4|63741.4|63756.3|63742.6|63748|63735.1|336
1640678400000|2021-12-28 08:00:00|63751.1|63741.1|63749.6|63739.6|63751.6|63741.6|63747.9|63737.9|360
1640678700000|2021-12-28 08:05:00|63749.5|63739.5|63750.4|63740.4|63753|63743|63746.9|63736.9|352
1640679000000|2021-12-28 08:10:00|63750.2|63740.2|63750.9|63740.9|63763.6|63751.1|63749.6|63739.1|372
1640679300000|2021-12-28 08:15:00|63750.7|63740.7|63745.2|63735.2|63755.9|63741|63741.6|63726.7|436
1640679600000|2021-12-28 08:20:00|63744.8|63734.8|63741.3|63731.3|63747.1|63735.4|63735.8|63721.2|482
1640679900000|2021-12-28 08:25:00|63741.1|63731.1|63749|63739|63754.6|63739.8|63737.4|63724.6|431
1640680200000|2021-12-28 08:30:00|63748.9|63738.9|63749.6|63729.6|63757.2|63742.3|63741.7|63726.5|479
1640680500000|2021-12-28 08:35:00|63749.5|63729.5|63750.1|63730.1|63750.7|63736.2|63742|63727.3|339
1640680800000|2021-12-28 08:40:00|63750.2|63730.2|63747.9|63737.9|63752.3|63738.5|63739.7|63726.1|364
1640681100000|2021-12-28 08:45:00|63752.6|63732.6|63746.7|63736.7|63756|63741.5|63741.1|63727.5|400
1640681400000|2021-12-28 08:50:00|63746.5|63736.5|63743.2|63733.2|63751.8|63736.9|63740.6|63726.1|381
1640681700000|2021-12-28 08:55:00|63743.3|63733.3|63737.3|63727.3|63746.9|63733.3|63735.5|63720.6|402
1640682000000|2021-12-28 09:00:00|63737.1|63727.1|63736.3|63726.3|63745.3|63730.2|63731.1|63716.3|354
1640682300000|2021-12-28 09:05:00|63736.5|63726.5|63748.1|63728.1|63748.2|63733.4|63735.9|63721.8|267
1640682600000|2021-12-28 09:10:00|63747.7|63727.7|63744|63734|63756.3|63740.6|63739.5|63723|439
1640682900000|2021-12-28 09:15:00|63744.1|63734.1|63746.3|63726.3|63753.1|63737.1|63740|63724.5|426
1640683200000|2021-12-28 09:20:00|63746.4|63726.4|63748.6|63728.6|63748.9|63732.8|63740.9|63725.9|344
1640683500000|2021-12-28 09:25:00|63748.8|63728.8|63751|63731|63752.7|63734.6|63743.8|63725.9|289
1640683800000|2021-12-28 09:30:00|63750.7|63730.7|63752.6|63732.6|63753.5|63737.8|63745.5|63728.6|287
1640684100000|2021-12-28 09:35:00|63752.8|63732.8|63751.9|63731.9|63753.9|63738.3|63745.5|63729.9|297
1640684400000|2021-12-28 09:40:00|63752.1|63732.1|63747.1|63727.1|63752.9|63737.3|63743.6|63726.8|286
1640684700000|2021-12-28 09:45:00|63747|63727|63735.6|63725.6|63747.6|63731.7|63735.3|63720.9|292
1640685000000|2021-12-28 09:50:00|63735.8|63725.8|63739.2|63719.2|63742.2|63727.6|63731.8|63717.1|173
1640685300000|2021-12-28 09:55:00|63732.7|63722.7|63739.8|63719.8|63745|63727.7|63732.7|63719.1|249
1640685600000|2021-12-28 10:00:00|63739.6|63719.6|63732.3|63722.3|63739.6|63723.8|63728.4|63711.7|370
1640685900000|2021-12-28 10:05:00|63736.7|63716.7|63738.9|63718.9|63740|63723.7|63731|63716.1|285
1640686200000|2021-12-28 10:10:00|63738.7|63718.7|63741.3|63721.3|63742.5|63725.5|63735.4|63718.7|255
1640686500000|2021-12-28 10:15:00|63741.4|63721.4|63741.8|63721.8|63741.8|63726.6|63734.6|63719.7|219
1640686800000|2021-12-28 10:20:00|63742|63722|63736.6|63716.6|63742.4|63727.2|63731.8|63716.3|204
1640687100000|2021-12-28 10:25:00|63737.2|63717.2|63743|63723|63743.4|63727.5|63732.8|63716.9|289
1640687400000|2021-12-28 10:30:00|63743.1|63723.1|63738.1|63718.1|63744.6|63728.4|63731.5|63716.4|317
1640687700000|2021-12-28 10:35:00|63738|63718|63740.3|63720.3|63740.6|63724.6|63732.8|63717.8|243
1640688000000|2021-12-28 10:40:00|63740.4|63720.4|63737|63717|63740.7|63725.2|63731.7|63716.4|188
1640688300000|2021-12-28 10:45:00|63736.9|63716.9|63737.2|63717.2|63738.3|63723.8|63731.6|63716.7|212
1640688600000|2021-12-28 10:50:00|63737.1|63717.1|63736|63726|63740.8|63727.2|63731.8|63717|203
1640688900000|2021-12-28 10:55:00|63736.1|63726.1|63737|63717|63740.8|63726.1|63732.2|63716.6|249
1640689200000|2021-12-28 11:00:00|63736.9|63716.9|63745.4|63725.4|63746.3|63730.2|63732.3|63716.8|286
1640689500000|2021-12-28 11:05:00|63745.5|63725.5|63743.1|63723.1|63745.5|63728.6|63737|63721.8|216
1640689800000|2021-12-28 11:10:00|63743.2|63723.2|63737.1|63717.1|63743.2|63728.3|63731.7|63716.6|206
1640690100000|2021-12-28 11:15:00|63737|63717|63731.3|63721.3|63737.1|63721.9|63731.3|63716.3|192
1640690400000|2021-12-28 11:20:00|63731.2|63721.2|63731.7|63721.7|63737.2|63722.3|63730.8|63716.3|186
1640690700000|2021-12-28 11:25:00|63731.8|63721.8|63732|63722|63737.2|63722.6|63731.5|63716.5|240
1640691000000|2021-12-28 11:30:00|63731.9|63721.9|63731.4|63721.4|63737.5|63722.9|63731.2|63716.6|213
1640691300000|2021-12-28 11:35:00|63731.3|63721.3|63734.6|63724.6|63740|63725.3|63730.8|63717.4|256
1640691600000|2021-12-28 11:40:00|63734.8|63724.8|63739.3|63719.3|63741.3|63726.7|63734.8|63718.6|231
1640691900000|2021-12-28 11:45:00|63739.4|63719.4|63734.9|63724.9|63739.9|63725|63733.9|63718.6|235
1640692200000|2021-12-28 11:50:00|63734.8|63724.8|63737.5|63717.5|63739.5|63724.8|63731.7|63716.6|299
1640692500000|2021-12-28 11:55:00|63737.6|63717.6|63734.8|63714.8|63737.8|63722.5|63726.6|63713.9|360
1640692800000|2021-12-28 12:00:00|63734.9|63714.9|63736|63716|63738.8|63720.8|63728.4|63710.1|460
1640693100000|2021-12-28 12:05:00|63736.2|63716.2|63733.7|63713.7|63736.2|63720.5|63726.2|63711.2|355
1640693400000|2021-12-28 12:10:00|63732.8|63712.8|63732.7|63712.7|63733.1|63713.1|63730.1|63710.1|312
1640693700000|2021-12-28 12:15:00|63732.8|63712.8|63731.2|63711.2|63734.1|63716.2|63725.6|63709.8|357
1640694000000|2021-12-28 12:20:00|63731.3|63711.3|63727.3|63717.3|63732.1|63718.1|63725.4|63710.2|297
1640694300000|2021-12-28 12:25:00|63727.4|63717.4|63726.7|63716.7|63732.3|63717.4|63726.2|63710.7|201
1640694600000|2021-12-28 12:30:00|63726.8|63716.8|63729.9|63709.9|63732.5|63717.7|63724.8|63709.7|273
1640694900000|2021-12-28 12:35:00|63729.8|63709.8|63731.2|63711.2|63732.5|63717.4|63725.4|63709.8|258
1640695200000|2021-12-28 12:40:00|63731.1|63711.1|63731|63711|63731.8|63717.2|63725|63709.9|303
1640695500000|2021-12-28 12:45:00|63731.2|63711.2|63731|63711|63731.8|63716.8|63725.2|63710|233
1640695800000|2021-12-28 12:50:00|63730.8|63710.8|63731.2|63711.2|63733|63717.8|63725.8|63710.5|251
1640696100000|2021-12-28 12:55:00|63731.1|63711.1|63730.7|63710.7|63735.4|63717.3|63726.2|63710.5|411
1640696400000|2021-12-28 13:00:00|63731|63711|63724.4|63714.4|63734.2|63716|63718.7|63703.3|674
1640696700000|2021-12-28 13:05:00|63724.5|63714.5|63717.9|63707.9|63731.3|63717|63717.3|63706.2|432
1640697000000|2021-12-28 13:10:00|63717.8|63707.8|63715|63695|63721.5|63709.2|63707.7|63693.6|445
1640697300000|2021-12-28 13:15:00|63714.9|63694.9|63714.4|63704.4|63719.7|63704.8|63709.7|63694.6|309
1640697600000|2021-12-28 13:20:00|63714.3|63704.3|63709.8|63699.8|63718.7|63704.3|63709.6|63694.8|339
1640697900000|2021-12-28 13:25:00|63709.7|63699.7|63711|63701|63713.7|63703.7|63709.1|63699.1|431
1640698200000|2021-12-28 13:30:00|63711.1|63701.1|63716.2|63706.2|63720.8|63707.2|63710|63696.4|432
1640698500000|2021-12-28 13:35:00|63715.9|63705.9|63713.1|63703.1|63719.7|63707.6|63712.7|63698.9|454
1640698800000|2021-12-28 13:40:00|63713|63703|63714.4|63704.4|63721.4|63706.3|63712.8|63697.3|482
1640699100000|2021-12-28 13:45:00|63714.1|63704.1|63711.8|63701.8|63716.6|63706.6|63710.6|63700.6|398
1640699400000|2021-12-28 13:50:00|63711.3|63701.3|63721.3|63701.3|63725|63710.1|63711.2|63698.1|410
1640699700000|2021-12-28 13:55:00|63721.4|63701.4|63723.3|63713.3|63729.4|63715.8|63715.6|63700.6|415
1640700000000|2021-12-28 14:00:00|63723.4|63713.4|63717.3|63707.3|63731|63717.2|63715.9|63702.6|450
1640700300000|2021-12-28 14:05:00|63717.4|63707.4|63734.2|63714.2|63734.2|63719.1|63717.4|63703.7|462
1640700600000|2021-12-28 14:10:00|63734.3|63714.3|63731.9|63721.9|63738.3|63722.5|63724.9|63709.9|484
1640700900000|2021-12-28 14:15:00|63731.8|63721.8|63738.2|63718.2|63739.8|63724.6|63730.6|63715.5|554
1640701200000|2021-12-28 14:20:00|63738|63718|63743.5|63723.5|63744.6|63724.9|63733.5|63715.7|546
1640701500000|2021-12-28 14:25:00|63743.3|63723.3|63743.9|63723.9|63748.5|63729.1|63735.2|63717.7|563
1640701800000|2021-12-28 14:30:00|63743.7|63723.7|63724|63714|63745.1|63729.5|63723.7|63709.8|608
1640702100000|2021-12-28 14:35:00|63723.9|63713.9|63731.6|63711.6|63733.4|63716.5|63718.3|63704.6|547
1640702400000|2021-12-28 14:40:00|63731.4|63711.4|63746.6|63726.6|63747.8|63730.2|63728.7|63708.7|660
1640702700000|2021-12-28 14:45:00|63746.9|63726.9|63749.3|63729.3|63749.7|63734.7|63740.7|63723.3|626
1640703000000|2021-12-28 14:50:00|63749.2|63729.2|63742.7|63722.7|63749.9|63734.2|63734.9|63720.4|669
1640703300000|2021-12-28 14:55:00|63742.6|63722.6|63743.9|63723.9|63750.6|63735.4|63736.5|63721.4|663
1640703600000|2021-12-28 15:00:00|63743.8|63723.8|63747.2|63727.2|63750.2|63735.1|63738.6|63722.7|671
1640703900000|2021-12-28 15:05:00|63746.9|63726.9|63751.6|63731.6|63757.9|63740.5|63740.1|63725.1|559
1640704200000|2021-12-28 15:10:00|63751.5|63731.5|63754|63734|63756.7|63737.9|63746.8|63729.4|556
1640704500000|2021-12-28 15:15:00|63753.9|63733.9|63755.4|63735.4|63755.7|63739.5|63749.4|63731.5|506
1640704800000|2021-12-28 15:20:00|63755.3|63735.3|63755.9|63735.9|63756.1|63740.6|63747.6|63732.7|474
1640705100000|2021-12-28 15:25:00|63756|63736|63757.4|63737.4|63759|63743|63749.3|63734.6|474
1640705400000|2021-12-28 15:30:00|63757.1|63737.1|63762.7|63742.7|63763.1|63745.1|63748.7|63733.8|515
1640705700000|2021-12-28 15:35:00|63763|63743|63766.7|63746.7|63769.1|63752.1|63761|63741|574
1640706000000|2021-12-28 15:40:00|63766.8|63746.8|63762.5|63742.5|63767.7|63748.2|63756.3|63737.7|527
1640706300000|2021-12-28 15:45:00|63762.6|63742.6|63766.8|63746.8|63769.4|63754.8|63757.9|63742.6|661
1640706600000|2021-12-28 15:50:00|63766.7|63746.7|63764.9|63744.9|63767.8|63753.1|63758.9|63743.6|528
1640706900000|2021-12-28 15:55:00|63764.8|63744.8|63756.4|63746.4|63764.8|63749.5|63754.1|63740|591
1640707200000|2021-12-28 16:00:00|63761|63741|63758.3|63738.3|63764.1|63748.7|63752.2|63736.6|578
1640707500000|2021-12-28 16:05:00|63758.1|63738.1|63756.4|63736.4|63763.6|63748.4|63751.1|63735.3|456
1640707800000|2021-12-28 16:10:00|63756.5|63736.5|63751.8|63731.8|63758.4|63742.7|63747.2|63731.6|401
1640708100000|2021-12-28 16:15:00|63752.1|63732.1|63750.6|63740.6|63759.1|63744.7|63749.3|63732.1|421
1640708400000|2021-12-28 16:20:00|63750.8|63740.8|63745.7|63735.7|63755|63741|63745.1|63729|396
1640708700000|2021-12-28 16:25:00|63745.3|63735.3|63735.3|63715.3|63750.5|63735.5|63733.7|63715|488
1640709000000|2021-12-28 16:30:00|63735.5|63715.5|63737.8|63717.8|63739.2|63722.9|63731.8|63715.4|442
1640709300000|2021-12-28 16:35:00|63737.5|63717.5|63740.1|63720.1|63740.8|63725.6|63730.1|63715.2|352
1640709600000|2021-12-28 16:40:00|63739.8|63719.8|63742.2|63732.2|63748.5|63732.2|63734.9|63719.6|339
1640709900000|2021-12-28 16:45:00|63742.1|63732.1|63742.3|63722.3|63747.3|63732.2|63741.7|63721.8|472
1640710200000|2021-12-28 16:50:00|63741.9|63721.9|63729.5|63719.5|63742.3|63726.9|63729|63714.2|385
1640710500000|2021-12-28 16:55:00|63729.6|63719.6|63731|63711|63736.6|63721|63725.8|63710.8|320
1640710800000|2021-12-28 17:00:00|63731.1|63711.1|63726.6|63706.6|63731.3|63714|63723.6|63706.6|246
1640711100000|2021-12-28 17:05:00|63726.7|63706.7|63718.3|63708.3|63727|63710.9|63717.8|63702.8|283
1640711400000|2021-12-28 17:10:00|63718.8|63708.8|63719.7|63709.7|63725.8|63710.8|63718.3|63703.4|224
1640711700000|2021-12-28 17:15:00|63719.6|63709.6|63723.8|63703.8|63725.4|63710.2|63718.3|63703.5|290
1640712000000|2021-12-28 17:20:00|63723.7|63703.7|63717.4|63707.4|63724.4|63709|63717.3|63702.6|222
1640712300000|2021-12-28 17:25:00|63717.5|63707.5|63724|63704|63726.4|63708.8|63715.3|63700.4|264
1640712600000|2021-12-28 17:30:00|63723.9|63703.9|63728.1|63708.1|63734.1|63715.8|63719.7|63703.4|387
1640712900000|2021-12-28 17:35:00|63728|63708|63727.7|63707.7|63729.2|63712.7|63722|63705.6|292
1640713200000|2021-12-28 17:40:00|63727.6|63707.6|63728.1|63708.1|63731.4|63714.7|63723.8|63707.2|260
1640713500000|2021-12-28 17:45:00|63727.9|63707.9|63729.5|63709.5|63729.5|63713.4|63722.6|63705.7|364
1640713800000|2021-12-28 17:50:00|63729.6|63709.6|63729.5|63709.5|63730|63713.9|63723.9|63708.2|369
1640714100000|2021-12-28 17:55:00|63729.4|63709.4|63728.3|63708.3|63729.9|63714.1|63723.4|63707.9|323
1640714400000|2021-12-28 18:00:00|63728.5|63708.5|63725.3|63705.3|63730.3|63712.9|63720.4|63704.2|465
1640714700000|2021-12-28 18:05:00|63725.4|63705.4|63727.4|63717.4|63736.8|63721.2|63721|63705.2|354
1640715000000|2021-12-28 18:10:00|63732.5|63712.5|63733.8|63713.8|63735.2|63719.3|63727.2|63712.2|288
1640715300000|2021-12-28 18:15:00|63728.6|63718.6|63734.7|63714.7|63735.5|63720.4|63728.5|63713.5|271
1640715600000|2021-12-28 18:20:00|63734.6|63714.6|63736.1|63716.1|63737.2|63720.5|63727.5|63712.7|264
1640715900000|2021-12-28 18:25:00|63736|63716|63731.8|63721.8|63737.4|63722|63730.1|63715.1|332
1640716200000|2021-12-28 18:30:00|63732.1|63722.1|63741.6|63721.6|63743.9|63724.1|63732.1|63716.8|339
1640716500000|2021-12-28 18:35:00|63741.3|63721.3|63743.7|63723.7|63745.1|63728.8|63734.9|63720|281
1640716800000|2021-12-28 18:40:00|63743.6|63723.6|63744|63724|63745|63729.6|63738.5|63723.5|271
1640717100000|2021-12-28 18:45:00|63744.2|63724.2|63739.8|63729.8|63745.4|63730|63739.4|63723.8|248
1640717400000|2021-12-28 18:50:00|63739.7|63729.7|63742|63722|63746.5|63730.1|63736.8|63721.6|329
1640717700000|2021-12-28 18:55:00|63742.2|63722.2|63743.3|63723.3|63745.7|63728.3|63733.5|63718.8|314
1640718000000|2021-12-28 19:00:00|63743.2|63723.2|63742.7|63722.7|63744.2|63728.6|63736.5|63721.1|283
1640718300000|2021-12-28 19:05:00|63742.6|63722.6|63742.5|63722.5|63742.9|63727.7|63736.3|63721.4|218
1640718600000|2021-12-28 19:10:00|63742.4|63722.4|63741.4|63721.4|63742.4|63726.8|63736|63721.2|234
1640718900000|2021-12-28 19:15:00|63736.5|63726.5|63742.3|63722.3|63742.8|63726.7|63735.6|63720.7|234
1640719200000|2021-12-28 19:20:00|63742.2|63722.2|63742.1|63722.1|63742.8|63727.6|63735.8|63721|231
1640719500000|2021-12-28 19:25:00|63741.9|63721.9|63742.9|63722.9|63744.2|63729.2|63737.2|63721.6|253
1640719800000|2021-12-28 19:30:00|63742.6|63722.6|63743.5|63723.5|63744.1|63728.7|63737.3|63722.6|250
1640720100000|2021-12-28 19:35:00|63743.4|63723.4|63746.3|63726.3|63749.6|63729.6|63737.8|63723.1|283
1640720400000|2021-12-28 19:40:00|63746.2|63726.2|63740.8|63730.8|63746.8|63730.9|63740.5|63724.4|228
1640720700000|2021-12-28 19:45:00|63745.7|63725.7|63743.5|63723.5|63745.8|63730.7|63738.3|63723.1|216
1640721000000|2021-12-28 19:50:00|63743.4|63723.4|63743.5|63723.5|63744.1|63729.1|63737.7|63723|191
1640721300000|2021-12-28 19:55:00|63743.4|63723.4|63742.9|63722.9|63744.6|63728.7|63738|63721.8|272
1640721600000|2021-12-28 20:00:00|63742.8|63722.8|63742.3|63722.3|63743.4|63727.9|63736.6|63721.2|271
1640721900000|2021-12-28 20:05:00|63742.1|63722.1|63742|63722|63743.4|63727.7|63737|63721.7|245
1640722200000|2021-12-28 20:10:00|63742.4|63722.4|63736.4|63726.4|63743.2|63727.6|63736.2|63721.2|223
1640722500000|2021-12-28 20:15:00|63736.3|63726.3|63741|63721|63741.9|63726.7|63735.8|63720.6|192
1640722800000|2021-12-28 20:20:00|63740.9|63720.9|63755.6|63735.6|63757.6|63737.6|63735.9|63720.9|290
1640723100000|2021-12-28 20:25:00|63755.7|63735.7|63755.6|63735.6|63757.7|63740.4|63750.1|63735|154
1640723400000|2021-12-28 20:30:00|63755.5|63735.5|63753.7|63733.7|63756|63740.3|63750.3|63733.6|216
1640723700000|2021-12-28 20:35:00|63753.9|63733.9|63755.5|63735.5|63756.4|63740.5|63750.1|63732.8|191
1640724000000|2021-12-28 20:40:00|63755.3|63735.3|63755.1|63735.1|63755.6|63740.4|63749.8|63734.7|173
1640724300000|2021-12-28 20:45:00|63755.2|63735.2|63758.3|63738.3|63761.6|63741.6|63750.2|63735|261
1640724600000|2021-12-28 20:50:00|63758.4|63738.4|63762.9|63742.9|63764.8|63744.8|63758.4|63738.4|348
1640724900000|2021-12-28 20:55:00|63763|63743|63760.8|63740.8|63763.9|63743.9|63760.2|63740.2|290
1640725200000|2021-12-28 21:00:00|63760.6|63740.6|63750.8|63730.8|63761.3|63741.3|63746.9|63726.9|366
1640725500000|2021-12-28 21:05:00|63750.5|63730.5|63750.8|63730.8|63751.9|63731.9|63750.2|63730.2|198
1640725800000|2021-12-28 21:10:00|63750.5|63730.5|63752.9|63732.9|63755.1|63735.1|63749.3|63729.3|224
1640726100000|2021-12-28 21:15:00|63753|63733|63753.1|63733.1|63753.6|63733.6|63752|63732|217
1640726400000|2021-12-28 21:20:00|63752.9|63732.9|63751.9|63731.9|63753.6|63733.6|63751.7|63731.7|278
1640726700000|2021-12-28 21:25:00|63752.1|63732.1|63752.3|63732.3|63753.4|63733.4|63751|63731|246
1640727000000|2021-12-28 21:30:00|63752.7|63732.7|63752.4|63732.4|63753.7|63733.7|63751.4|63731.4|228
1640727300000|2021-12-28 21:35:00|63752.3|63732.3|63752.1|63732.1|63753.8|63733.8|63751.9|63731.9|192
1640727600000|2021-12-28 21:40:00|63752.4|63732.4|63751.6|63731.6|63753.5|63733.5|63750.2|63730.2|191
1640727900000|2021-12-28 21:45:00|63751.7|63731.7|63752.5|63732.5|63753.7|63733.7|63749.4|63729.4|124
1640728200000|2021-12-28 21:50:00|63752.1|63732.1|63754.8|63734.8|63755.5|63735.5|63748.2|63728.2|163
1640728500000|2021-12-28 21:55:00|63755.2|63735.2|63754.7|63734.7|63759|63739|63754.2|63734.2|157
1640728800000|2021-12-28 22:00:00|63754|63734|63758|63709.7|63765.5|63736.6|63753.1|63704.5|61
1640729100000|2021-12-28 22:05:00|63759|63709.9|63764.5|63708.2|63766.5|63714.6|63756.7|63704.8|99
1640729400000|2021-12-28 22:10:00|63765.8|63703|63764.4|63702.2|63767.3|63711.2|63759.4|63691.5|129
1640729700000|2021-12-28 22:15:00|63758|63707.2|63762.2|63699.8|63765.5|63710.7|63758|63693|94
1640730000000|2021-12-28 22:20:00|63761.6|63708.7|63762.7|63706.1|63764.1|63712.9|63752.6|63688.1|82
1640730300000|2021-12-28 22:25:00|63762.5|63694.9|63762.8|63705.1|63763.9|63712.2|63753.3|63693.5|84
1640730600000|2021-12-28 22:30:00|63756.8|63704.7|63765.1|63710|63767.4|63717.8|63753.4|63695.6|181
1640730900000|2021-12-28 22:35:00|63764.3|63710.7|63765.4|63702.1|63767.9|63717.6|63753.3|63697.3|154
1640731200000|2021-12-28 22:40:00|63764.8|63703.5|63761.1|63712.3|63768.3|63713|63757.5|63697|153
1640731500000|2021-12-28 22:45:00|63758|63713.3|63761.5|63700.7|63768.2|63716.1|63758|63698.1|220
1640731800000|2021-12-28 22:50:00|63762|63702.8|63765.4|63703.7|63768.7|63711.9|63759.2|63697.8|173
1640732100000|2021-12-28 22:55:00|63768.2|63704.9|63763.3|63704.5|63769.4|63712.3|63760.9|63695.3|192
1640732400000|2021-12-28 23:00:00|63761.7|63699.1|63755.8|63710.2|63764.4|63725.6|63738.3|63697.7|418
1640732700000|2021-12-28 23:05:00|63755|63710.3|63754.6|63712.7|63759.3|63720.1|63750.7|63705.7|206
1640733000000|2021-12-28 23:10:00|63754.4|63713.3|63757.8|63714.4|63762.5|63728.1|63745.5|63706.9|218
1640733300000|2021-12-28 23:15:00|63757.5|63714.3|63753.7|63718.1|63761.2|63728.6|63744.7|63708|355
1640733600000|2021-12-28 23:20:00|63753.9|63718.6|63754.4|63716.8|63759.8|63727.9|63747.1|63711.8|332
1640733900000|2021-12-28 23:25:00|63754.5|63716.5|63759.2|63715.5|63759.5|63727.2|63742.5|63708|383
1640734200000|2021-12-28 23:30:00|63755.6|63720.9|63757.1|63715.2|63758.9|63728.7|63747|63710.9|254
1640734500000|2021-12-28 23:35:00|63757|63715.3|63758.6|63714.5|63760.1|63727.1|63745.3|63711.3|210
1640734800000|2021-12-28 23:40:00|63758.8|63714.4|63752.9|63718.3|63759|63727.3|63744.8|63713.6|316
1640735100000|2021-12-28 23:45:00|63752.7|63718.9|63752.8|63717|63758.3|63724.1|63747.3|63708|459
1640735400000|2021-12-28 23:50:00|63753|63716.6|63746.6|63726.6|63757|63726.6|63745.1|63708.9|265
1640735700000|2021-12-28 23:55:00|63746.5|63726.5|63753.3|63718.4|63755.5|63726.8|63745|63703.4|215
1640736000000|2021-12-29 00:00:00|63753|63718.6|63745.9|63725.9|63754.3|63727.1|63741.2|63717.6|295
1640736300000|2021-12-29 00:05:00|63746.1|63726.1|63736.4|63716.4|63752.5|63726.3|63732.9|63712.9|367
1640736600000|2021-12-29 00:10:00|63736.5|63716.5|63735.4|63715.4|63741.9|63721.9|63733.3|63713.3|372
1640736900000|2021-12-29 00:15:00|63735.3|63715.3|63741.3|63721.3|63742|63722|63733.8|63713.8|430
1640737200000|2021-12-29 00:20:00|63741.2|63721.2|63738.3|63718.3|63744.9|63724.9|63736.1|63716.1|356
1640737500000|2021-12-29 00:25:00|63738.6|63718.6|63739.3|63719.3|63746.8|63726.8|63737.8|63717.8|259
1640737800000|2021-12-29 00:30:00|63739.4|63719.4|63738.8|63718.8|63741.4|63721.4|63737.8|63717.8|240
1640738100000|2021-12-29 00:35:00|63738.9|63718.9|63740.7|63720.7|63742.3|63722.3|63738.3|63718.3|228
1640738400000|2021-12-29 00:40:00|63740.4|63720.4|63737.9|63717.9|63741.4|63722|63732|63713.9|229
1640738700000|2021-12-29 00:45:00|63737.8|63717.8|63737.3|63717.3|63739.2|63719.2|63736.5|63716.5|256
1640739000000|2021-12-29 00:50:00|63736.8|63716.8|63733.5|63713.5|63741.3|63721.3|63731.9|63711.9|366
1640739300000|2021-12-29 00:55:00|63734.1|63714.1|63729.1|63709.1|63737|63717|63725.3|63708.8|357
1640739600000|2021-12-29 01:00:00|63729.2|63709.2|63713|63693|63729.2|63709.2|63708.4|63688.4|715
1640739900000|2021-12-29 01:05:00|63713.2|63693.2|63716.8|63696.8|63717.1|63700.2|63710.2|63690.9|573
1640740200000|2021-12-29 01:10:00|63716.9|63696.9|63725.4|63705.4|63729.4|63709.4|63716.6|63696.6|602
1640740500000|2021-12-29 01:15:00|63725.7|63705.7|63734.3|63714.3|63738.2|63718.2|63723.4|63703.4|728
1640740800000|2021-12-29 01:20:00|63734.1|63714.1|63730.3|63710.3|63734.7|63717.2|63726.6|63708.3|547
1640741100000|2021-12-29 01:25:00|63730.2|63710.2|63729.7|63709.7|63734.1|63714.1|63725.4|63705.4|543
1640741400000|2021-12-29 01:30:00|63729.9|63709.9|63736.5|63716.5|63737.3|63717.3|63728.7|63708.7|659
1640741700000|2021-12-29 01:35:00|63736.4|63716.4|63745.6|63725.6|63747.7|63728.7|63736.4|63716.4|604
1640742000000|2021-12-29 01:40:00|63745.7|63725.7|63751.8|63731.8|63755.4|63735.4|63745.6|63725.6|574
1640742300000|2021-12-29 01:45:00|63752.6|63732.6|63749.1|63729.1|63753.1|63735.9|63739.8|63724.4|618
1640742600000|2021-12-29 01:50:00|63748.9|63728.9|63746.2|63726.2|63750.6|63730.6|63737.8|63723.3|501
1640742900000|2021-12-29 01:55:00|63746.4|63726.4|63749.6|63729.6|63751.5|63736.1|63739.6|63724.3|580
1640743200000|2021-12-29 02:00:00|63749.5|63729.5|63749.3|63729.3|63752.9|63738|63743.8|63728.5|511
1640743500000|2021-12-29 02:05:00|63749.2|63729.2|63746.7|63726.7|63750.1|63734.5|63740.2|63724.7|458
1640743800000|2021-12-29 02:10:00|63746.3|63726.3|63751.6|63731.6|63752.7|63737.6|63739.1|63725.6|414
1640744100000|2021-12-29 02:15:00|63751.7|63731.7|63747.4|63727.4|63752.4|63737.7|63742.1|63725.5|347
1640744400000|2021-12-29 02:20:00|63747.5|63727.5|63743.5|63723.5|63749.7|63732.9|63739.5|63723.5|349
1640744700000|2021-12-29 02:25:00|63744.1|63724.1|63745.4|63725.4|63748.1|63728.1|63743.1|63723.1|374
1640745000000|2021-12-29 02:30:00|63744.1|63724.1|63731.8|63721.8|63744.8|63724.8|63731.8|63716.1|428
1640745300000|2021-12-29 02:35:00|63731.6|63721.6|63734.7|63714.7|63736.9|63721.9|63729.1|63712.8|485
1640745600000|2021-12-29 02:40:00|63734.9|63714.9|63740.9|63720.9|63741.2|63725.8|63729.6|63713.9|396
1640745900000|2021-12-29 02:45:00|63740.8|63720.8|63741.5|63721.5|63744.5|63727.6|63733.2|63718.4|460
1640746200000|2021-12-29 02:50:00|63741.4|63721.4|63737.8|63727.8|63743|63727.8|63732.4|63716.6|386
1640746500000|2021-12-29 02:55:00|63743.4|63723.4|63745.7|63725.7|63746|63731.1|63737.6|63722.4|466
1640746800000|2021-12-29 03:00:00|63745.6|63725.6|63738.5|63728.5|63746|63732.6|63736.1|63721.4|400
1640747100000|2021-12-29 03:05:00|63738.6|63728.6|63745.5|63725.5|63750.1|63734.9|63735.3|63715.3|444
1640747400000|2021-12-29 03:10:00|63745.3|63725.3|63740.6|63730.6|63747|63732.1|63738.8|63723.3|376
1640747700000|2021-12-29 03:15:00|63740.8|63730.8|63746.4|63726.4|63746.5|63733.4|63739.3|63723.7|342
1640748000000|2021-12-29 03:20:00|63746.6|63726.6|63745.4|63725.4|63749.3|63734.6|63740.2|63725.3|342
1640748300000|2021-12-29 03:25:00|63745.6|63725.6|63747.7|63727.7|63749|63733.6|63739.2|63723.2|399
1640748600000|2021-12-29 03:30:00|63747.6|63727.6|63741.7|63731.7|63747.6|63732.2|63736.1|63721.8|377
1640748900000|2021-12-29 03:35:00|63741.8|63731.8|63746.8|63726.8|63749.5|63734.5|63740.8|63725.6|278
1640749200000|2021-12-29 03:40:00|63747|63727|63741.9|63721.9|63748.3|63733.2|63737.1|63721.2|341
1640749500000|2021-12-29 03:45:00|63741.3|63721.3|63740.1|63720.1|63742.1|63725.8|63735.6|63719.2|209
1640749800000|2021-12-29 03:50:00|63739.6|63719.6|63735.2|63725.2|63740.7|63725.4|63733.6|63717.8|232
1640750100000|2021-12-29 03:55:00|63735.1|63725.1|63740.4|63720.4|63741.4|63726.6|63735.1|63719.7|220
1640750400000|2021-12-29 04:00:00|63740.3|63720.3|63739.7|63729.7|63745.2|63730.1|63738.2|63720.3|249
1640750700000|2021-12-29 04:05:00|63739.5|63729.5|63741.5|63721.5|63745.3|63730.6|63736.3|63719.8|311
1640751000000|2021-12-29 04:10:00|63741.4|63721.4|63741.9|63721.9|63742.6|63722.6|63739.8|63719.8|383
1640751300000|2021-12-29 04:15:00|63742|63722|63741.8|63721.8|63742.7|63726.1|63734.8|63719.2|377
1640751600000|2021-12-29 04:20:00|63741.7|63721.7|63741.1|63721.1|63742.5|63722.5|63740.8|63720.8|243
1640751900000|2021-12-29 04:25:00|63741|63721|63742.2|63722.2|63742.4|63727.7|63737.7|63720.5|244
1640752200000|2021-12-29 04:30:00|63742.1|63722.1|63741.9|63721.9|63743.3|63723.3|63741|63721|270
1640752500000|2021-12-29 04:35:00|63742|63722|63742.3|63722.3|63742.8|63727.8|63737.5|63720.9|303
1640752800000|2021-12-29 04:40:00|63742.2|63722.2|63743.1|63723.1|63743.8|63723.8|63741.4|63721.4|235
1640753100000|2021-12-29 04:45:00|63743|63723|63744.1|63724.1|63744.3|63728.3|63737.8|63722.6|261
1640753400000|2021-12-29 04:50:00|63744|63724|63743.5|63723.5|63744.2|63728.7|63738.2|63723|227
1640753700000|2021-12-29 04:55:00|63743.3|63723.3|63742.1|63722.1|63743.3|63727.2|63737|63721.6|216
1640754000000|2021-12-29 05:00:00|63742|63722|63742.8|63722.8|63743.4|63723.4|63741.9|63721.9|212
1640754300000|2021-12-29 05:05:00|63743|63723|63734.8|63724.8|63743.1|63724.9|63733.8|63717.3|365
1640754600000|2021-12-29 05:10:00|63734.7|63724.7|63738.7|63718.7|63740.3|63724.7|63734.7|63716.9|289
1640754900000|2021-12-29 05:15:00|63738.6|63718.6|63739.2|63719.2|63741|63725.3|63734.3|63716.5|340
1640755200000|2021-12-29 05:20:00|63739.1|63719.1|63736.5|63726.5|63741.6|63726.5|63734.9|63718.9|304
1640755500000|2021-12-29 05:25:00|63736|63726|63735.9|63725.9|63741.8|63726.4|63735.9|63720.1|246
1640755800000|2021-12-29 05:30:00|63735.8|63725.8|63739.6|63719.6|63742.2|63727.5|63734.5|63718.6|369
1640756100000|2021-12-29 05:35:00|63739.7|63719.7|63737|63717|63739.7|63723.2|63730.5|63715.6|546
1640756400000|2021-12-29 05:40:00|63737.1|63717.1|63729.7|63719.7|63738.6|63722.5|63729|63713.6|344
1640756700000|2021-12-29 05:45:00|63729.6|63719.6|63736.5|63716.5|63736.7|63720.6|63727.9|63712.4|321
1640757000000|2021-12-29 05:50:00|63736.6|63716.6|63736.4|63716.4|63738.9|63722.7|63729.6|63714.2|394
1640757300000|2021-12-29 05:55:00|63736.3|63716.3|63736|63726|63743.1|63726.8|63729.9|63714.9|488
1640757600000|2021-12-29 06:00:00|63736.1|63726.1|63732.9|63722.9|63739.7|63727.8|63731.9|63716.8|577
1640757900000|2021-12-29 06:05:00|63733|63723|63732.4|63712.4|63738.8|63723.8|63727.4|63712.2|449
1640758200000|2021-12-29 06:10:00|63732.3|63712.3|63733.6|63713.6|63734.4|63718.9|63723.1|63707.5|417
1640758500000|2021-12-29 06:15:00|63733.5|63713.5|63732.5|63722.5|63737.6|63723.7|63727.4|63713|371
1640758800000|2021-12-29 06:20:00|63732.2|63722.2|63731.8|63721.8|63742.4|63727.2|63730.3|63714.5|384
1640759100000|2021-12-29 06:25:00|63732|63722|63731.6|63721.6|63738|63724|63730.5|63716.1|280
1640759400000|2021-12-29 06:30:00|63731.7|63721.7|63729.9|63719.9|63738.4|63723.1|63728.2|63716.3|321
1640759700000|2021-12-29 06:35:00|63730.1|63720.1|63727.1|63717.1|63734.4|63720.7|63726|63711.2|359
1640760000000|2021-12-29 06:40:00|63727.2|63717.2|63730.7|63720.7|63733.3|63721.7|63726.1|63710.9|298
1640760300000|2021-12-29 06:45:00|63730.8|63720.8|63731.8|63721.8|63740.1|63725.5|63729.6|63714.9|316
1640760600000|2021-12-29 06:50:00|63731.6|63721.6|63728.2|63718.2|63737.6|63724.8|63727.7|63713.1|336
1640760900000|2021-12-29 06:55:00|63732.6|63712.6|63730.9|63710.9|63733.2|63718.7|63723.8|63708.9|379
1640761200000|2021-12-29 07:00:00|63731.2|63711.2|63719.8|63709.8|63732.4|63717.8|63719.3|63705.8|327
1640761500000|2021-12-29 07:05:00|63719.7|63709.7|63723.2|63713.2|63729.2|63713.8|63714.8|63700.4|370
1640761800000|2021-12-29 07:10:00|63723|63713|63725|63715|63731.7|63716.2|63723|63709.4|282
1640762100000|2021-12-29 07:15:00|63725.1|63715.1|63727.2|63717.2|63730.8|63718.3|63723.2|63709.8|365
1640762400000|2021-12-29 07:20:00|63727.1|63717.1|63731.9|63721.9|63738.5|63724.1|63726.1|63712.4|311
1640762700000|2021-12-29 07:25:00|63732|63722|63724.4|63704.4|63734.4|63722.1|63718.9|63703.8|389
1640763000000|2021-12-29 07:30:00|63724.2|63704.2|63720.7|63710.7|63725.8|63711.3|63717.9|63703.5|309
1640763300000|2021-12-29 07:35:00|63720.8|63710.8|63722.5|63712.5|63728.5|63713.5|63720.2|63705.7|244
1640763600000|2021-12-29 07:40:00|63722.4|63712.4|63719.8|63709.8|63726.5|63712.5|63718.1|63703.3|315
1640763900000|2021-12-29 07:45:00|63719.7|63709.7|63723|63713|63727.3|63713.4|63718.6|63705.4|354
1640764200000|2021-12-29 07:50:00|63723.1|63713.1|63720.6|63710.6|63727.6|63714.3|63720.1|63706.3|246
1640764500000|2021-12-29 07:55:00|63720.5|63710.5|63726.3|63706.3|63726.6|63712.3|63717|63703.2|342
1640764800000|2021-12-29 08:00:00|63726.6|63706.6|63728.3|63718.3|63734|63719.7|63721.8|63706.3|471
1640765100000|2021-12-29 08:05:00|63728.4|63718.4|63718.9|63708.9|63730.7|63718.7|63718.1|63702.7|415
1640765400000|2021-12-29 08:10:00|63718.5|63708.5|63717.5|63707.5|63725.9|63711.4|63714.9|63699.8|351
1640765700000|2021-12-29 08:15:00|63717.7|63707.7|63718.2|63708.2|63723.3|63711.2|63714|63699.5|463
1640766000000|2021-12-29 08:20:00|63718.3|63708.3|63721.3|63711.3|63724.2|63711.8|63714.3|63703.2|468
1640766300000|2021-12-29 08:25:00|63721.4|63711.4|63723.8|63703.8|63724.1|63711.5|63711.2|63696.6|413
1640766600000|2021-12-29 08:30:00|63718.6|63708.6|63716.1|63706.1|63726.4|63711.6|63716.1|63702.1|454
1640766900000|2021-12-29 08:35:00|63715.9|63705.9|63697.4|63687.4|63718.1|63706.3|63696.5|63682|455
1640767200000|2021-12-29 08:40:00|63697.6|63687.6|63691.3|63671.3|63701.4|63689.8|63685.3|63670.2|514
1640767500000|2021-12-29 08:45:00|63691.7|63671.7|63669.4|63659.4|63691.7|63676.3|63665|63650.3|499
1640767800000|2021-12-29 08:50:00|63669.6|63659.6|63673.3|63663.3|63679.8|63666.4|63669|63653.5|418
1640768100000|2021-12-29 08:55:00|63673.2|63663.2|63687.2|63667.2|63687.7|63674.9|63669.2|63654.2|434
1640768400000|2021-12-29 09:00:00|63687.3|63667.3|63685.9|63675.9|63696|63680.9|63680.8|63667.3|433
1640768700000|2021-12-29 09:05:00|63685.8|63675.8|63684.5|63674.5|63697.3|63686.1|63683.6|63671|388
1640769000000|2021-12-29 09:10:00|63684.2|63674.2|63691.3|63681.3|63696.4|63681.8|63684.1|63672|382
1640769300000|2021-12-29 09:15:00|63691.8|63681.8|63693.8|63683.8|63700.7|63686|63689.2|63674.2|302
1640769600000|2021-12-29 09:20:00|63698.5|63678.5|63695.7|63685.7|63701.9|63689.1|63693.9|63678.5|343
1640769900000|2021-12-29 09:25:00|63695.6|63685.6|63694|63684|63695.9|63685.9|63690.8|63680.8|249
1640770200000|2021-12-29 09:30:00|63693.8|63683.8|63693.5|63683.5|63698.8|63685.2|63691.5|63676.7|266
1640770500000|2021-12-29 09:35:00|63693.6|63683.6|63698.4|63688.4|63699.1|63689.1|63693.3|63678.2|290
1640770800000|2021-12-29 09:40:00|63698.3|63688.3|63699.1|63689.1|63702.4|63692.4|63697.9|63687.9|272
1640771100000|2021-12-29 09:45:00|63699|63689|63705.8|63695.8|63710|63700|63698.9|63688.9|358
1640771400000|2021-12-29 09:50:00|63705.9|63695.9|63706.5|63696.5|63713.8|63699.7|63705.8|63691.3|287
1640771700000|2021-12-29 09:55:00|63706.6|63696.6|63716|63696|63719.4|63703.5|63706.5|63691.9|295
1640772000000|2021-12-29 10:00:00|63716.1|63696.1|63693|63683|63716.1|63697|63692.6|63678.3|490
1640772300000|2021-12-29 10:05:00|63692.9|63682.9|63700.1|63680.1|63700.8|63684.6|63692.8|63677.4|392
1640772600000|2021-12-29 10:10:00|63700|63680|63699.9|63679.9|63701.8|63681.8|63698.5|63678.5|285
1640772900000|2021-12-29 10:15:00|63699.7|63679.7|63702.2|63682.2|63703.3|63687.6|63696.3|63679.7|447
1640773200000|2021-12-29 10:20:00|63702.1|63682.1|63697.9|63677.9|63704.3|63688.9|63692.4|63677.3|458
1640773500000|2021-12-29 10:25:00|63697.8|63677.8|63699.4|63689.4|63704.6|63689.7|63686.7|63672.5|428
1640773800000|2021-12-29 10:30:00|63699.7|63689.7|63701.9|63691.9|63712.8|63697.6|63699.1|63684.8|343
1640774100000|2021-12-29 10:35:00|63702|63692|63706.1|63696.1|63711.3|63696.3|63700.7|63686.1|330
1640774400000|2021-12-29 10:40:00|63706|63696|63706.7|63696.7|63714.2|63699.3|63700.9|63685.7|459
1640774700000|2021-12-29 10:45:00|63711.6|63691.6|63713.8|63693.8|63714.9|63699.8|63703.8|63688.9|349
1640775000000|2021-12-29 10:50:00|63713.6|63693.6|63713.8|63703.8|63720.6|63706|63709.3|63693.6|389
1640775300000|2021-12-29 10:55:00|63713.9|63703.9|63717.6|63707.6|63722.9|63709.1|63713|63702.6|414
1640775600000|2021-12-29 11:00:00|63717.8|63707.8|63720.9|63710.9|63725.3|63711.7|63717.5|63704.4|351
1640775900000|2021-12-29 11:05:00|63721|63711|63715.1|63705.1|63726|63711.2|63714.5|63699.9|293
1640776200000|2021-12-29 11:10:00|63715.2|63705.2|63715|63695|63716.5|63705.4|63709.8|63694.8|265
1640776500000|2021-12-29 11:15:00|63714.9|63694.9|63711.2|63701.2|63716.8|63701.7|63708.1|63693|343
1640776800000|2021-12-29 11:20:00|63711.3|63701.3|63702.2|63692.2|63716.4|63701.6|63701.6|63687|483
1640777100000|2021-12-29 11:25:00|63702.3|63692.3|63707|63687|63708.3|63693.5|63699.6|63684.8|370
1640777400000|2021-12-29 11:30:00|63707.2|63687.2|63694.3|63684.3|63708.1|63693.1|63694.3|63678.5|494
1640777700000|2021-12-29 11:35:00|63694.4|63684.4|63698.5|63678.5|63700.9|63686.1|63691.2|63676.2|380
1640778000000|2021-12-29 11:40:00|63699.1|63679.1|63691.4|63681.4|63700.4|63685.4|63691.2|63676.4|293
1640778300000|2021-12-29 11:45:00|63691.3|63681.3|63692|63682|63697.7|63682.5|63690.9|63676.2|271
1640778600000|2021-12-29 11:50:00|63691.9|63681.9|63704.9|63684.9|63705.2|63690.1|63691.7|63677|342
1640778900000|2021-12-29 11:55:00|63704.5|63684.5|63695.4|63685.4|63706.7|63692.2|63695.3|63679.9|317
1640779200000|2021-12-29 12:00:00|63695.7|63685.7|63693.2|63683.2|63703.7|63688.8|63692.7|63679.1|353
1640779500000|2021-12-29 12:05:00|63693|63683|63703|63683|63705.3|63686.3|63692.7|63678|457
1640779800000|2021-12-29 12:10:00|63703.1|63683.1|63694.7|63684.7|63704.8|63689.1|63693.2|63678.3|337
1640780100000|2021-12-29 12:15:00|63694.8|63684.8|63709.3|63689.3|63710.9|63693.9|63694.8|63680.2|363
1640780400000|2021-12-29 12:20:00|63709.2|63689.2|63703.8|63683.8|63709.5|63692.3|63699.6|63683.5|358
1640780700000|2021-12-29 12:25:00|63703.7|63683.7|63700.1|63690.1|63704|63690.1|63696.3|63680.6|431
1640781000000|2021-12-29 12:30:00|63699.8|63689.8|63705.8|63685.8|63709|63693.8|63698.4|63685.2|439
1640781300000|2021-12-29 12:35:00|63705.9|63685.9|63701.2|63691.2|63706.2|63691.2|63698.8|63683.5|325
1640781600000|2021-12-29 12:40:00|63701.1|63691.1|63700.8|63690.8|63706.6|63692.5|63700.1|63685.7|347
1640781900000|2021-12-29 12:45:00|63700.7|63690.7|63701|63681|63704.5|63691.7|63694.1|63678.8|335
1640782200000|2021-12-29 12:50:00|63701.1|63681.1|63694.9|63684.9|63701.3|63685.8|63690.9|63675.7|386
1640782500000|2021-12-29 12:55:00|63695|63685|63700.1|63690.1|63700.7|63690.7|63692.9|63678.1|359
1640782800000|2021-12-29 13:00:00|63700.2|63690.2|63719.5|63699.5|63723.8|63708.9|63698.2|63688.2|700
1640783100000|2021-12-29 13:05:00|63719.3|63699.3|63714.8|63704.8|63725.2|63711.3|63713.7|63698.4|549
1640783400000|2021-12-29 13:10:00|63714.7|63704.7|63715.4|63705.4|63723.8|63709|63713.6|63698.6|482
1640783700000|2021-12-29 13:15:00|63715.1|63705.1|63712.5|63702.5|63719.3|63706.5|63711.6|63696.5|518
1640784000000|2021-12-29 13:20:00|63712.4|63702.4|63718.9|63708.9|63724.6|63709.2|63712.4|63698.4|563
1640784300000|2021-12-29 13:25:00|63719|63709|63729.8|63709.8|63731.1|63714.3|63719|63704.3|613
1640784600000|2021-12-29 13:30:00|63728.9|63708.9|63725.8|63715.8|63732|63715.9|63720.9|63704.5|595
1640784900000|2021-12-29 13:35:00|63726|63716|63733.4|63713.4|63733.6|63718.5|63720.2|63705.1|646
1640785200000|2021-12-29 13:40:00|63733.3|63713.3|63725.9|63715.9|63734|63720.4|63724.1|63712.6|511
1640785500000|2021-12-29 13:45:00|63726|63716|63725.7|63715.7|63727.7|63717.7|63723.7|63713.7|427
1640785800000|2021-12-29 13:50:00|63725.8|63715.8|63729.4|63719.4|63729.4|63719.4|63723.2|63713.2|466
1640786100000|2021-12-29 13:55:00|63729.1|63719.1|63733.7|63723.7|63733.8|63723.8|63723.9|63708.9|463
1640786400000|2021-12-29 14:00:00|63733.5|63723.5|63732.2|63712.2|63739.5|63724.4|63727.4|63712|475
1640786700000|2021-12-29 14:05:00|63732.4|63712.4|63731.1|63721.1|63732.5|63721.4|63723.7|63711.4|394
1640787000000|2021-12-29 14:10:00|63730.9|63720.9|63719.8|63709.8|63735.8|63721.9|63719.1|63709.1|401
1640787300000|2021-12-29 14:15:00|63720.1|63710.1|63713.8|63703.8|63721.7|63710.8|63713.8|63699.3|389
1640787600000|2021-12-29 14:20:00|63713.9|63703.9|63717.8|63707.8|63724.3|63711.3|63713.9|63699.7|478
1640787900000|2021-12-29 14:25:00|63717.9|63707.9|63727.5|63707.5|63727.7|63712.7|63716|63701.1|457
1640788200000|2021-12-29 14:30:00|63727.7|63707.7|63717.1|63707.1|63728.2|63713.9|63715.5|63700.7|613
1640788500000|2021-12-29 14:35:00|63716.8|63706.8|63717.9|63707.9|63727.1|63712.8|63712.9|63698.1|616
1640788800000|2021-12-29 14:40:00|63718.1|63708.1|63726.9|63716.9|63733.6|63718.6|63716.4|63706.4|537
1640789100000|2021-12-29 14:45:00|63727.6|63717.6|63722.2|63712.2|63737.6|63722.3|63721.2|63707.4|569
1640789400000|2021-12-29 14:50:00|63722.3|63712.3|63724.3|63714.3|63732.9|63719.2|63720.7|63709.4|563
1640789700000|2021-12-29 14:55:00|63724.6|63714.6|63731|63711|63731.2|63714.7|63717.2|63702.2|562
1640790000000|2021-12-29 15:00:00|63731.3|63711.3|63726.3|63716.3|63732.5|63717.3|63724|63705.1|572
1640790300000|2021-12-29 15:05:00|63726.5|63716.5|63718.8|63708.8|63726.9|63716.9|63715.5|63702.2|684
1640790600000|2021-12-29 15:10:00|63719|63709|63728.2|63718.2|63730.6|63718.8|63716.7|63706.7|643
1640790900000|2021-12-29 15:15:00|63728.1|63718.1|63722.5|63712.5|63729.3|63718.8|63717.8|63701.9|583
1640791200000|2021-12-29 15:20:00|63722.4|63712.4|63722.1|63712.1|63728.2|63713.7|63718.9|63705.5|558
1640791500000|2021-12-29 15:25:00|63722|63712|63719.8|63709.8|63731.9|63719.1|63716.8|63700.8|595
1640791800000|2021-12-29 15:30:00|63719.7|63709.7|63720.6|63710.6|63728.4|63712.2|63714.8|63700.4|654
1640792100000|2021-12-29 15:35:00|63720.8|63710.8|63720.3|63710.3|63726.6|63712.9|63717.5|63703|609
1640792400000|2021-12-29 15:40:00|63720.2|63710.2|63713|63703|63725.7|63711.4|63712.1|63697.3|583
1640792700000|2021-12-29 15:45:00|63713.1|63703.1|63717.7|63697.7|63720.8|63706.2|63711.2|63696.7|495
1640793000000|2021-12-29 15:50:00|63717.4|63697.4|63722.4|63702.4|63726.2|63711.4|63714.2|63697.3|609
1640793300000|2021-12-29 15:55:00|63722.6|63702.6|63722|63712|63731.4|63715.8|63716.6|63701.5|747
1640793600000|2021-12-29 16:00:00|63721.2|63711.2|63717.7|63697.7|63726.3|63711.7|63710.9|63695.3|666
1640793900000|2021-12-29 16:05:00|63717.9|63697.9|63721.9|63701.9|63722.9|63707.5|63712.2|63696.8|501
1640794200000|2021-12-29 16:10:00|63721.8|63701.8|63722.2|63712.2|63728.2|63712.3|63716.2|63701.2|450
1640794500000|2021-12-29 16:15:00|63722.1|63712.1|63725.8|63705.8|63727.4|63712.7|63717.8|63703.7|373
1640794800000|2021-12-29 16:20:00|63725.4|63705.4|63720.6|63710.6|63726.8|63711.6|63718.7|63703.3|371
1640795100000|2021-12-29 16:25:00|63725|63705|63726.5|63706.5|63726.9|63711.9|63718|63702.1|431
1640795400000|2021-12-29 16:30:00|63726.7|63706.7|63723.7|63713.7|63730.2|63714.9|63722.1|63706.5|417
1640795700000|2021-12-29 16:35:00|63722.7|63712.7|63728.1|63708.1|63730.6|63714.7|63721.8|63706.5|423
1640796000000|2021-12-29 16:40:00|63728.2|63708.2|63727.5|63707.5|63729|63713.9|63722.6|63704.7|413
1640796300000|2021-12-29 16:45:00|63727.4|63707.4|63725.2|63705.2|63729.3|63714.4|63720.8|63704.6|387
1640796600000|2021-12-29 16:50:00|63725.3|63705.3|63725.6|63705.6|63725.9|63710.9|63718.2|63702.8|335
1640796900000|2021-12-29 16:55:00|63725.5|63705.5|63718.7|63708.7|63726.9|63712.9|63718.1|63703.1|328
1640797200000|2021-12-29 17:00:00|63718.8|63708.8|63719.5|63709.5|63725.6|63710.1|63717.1|63701.9|287
1640797500000|2021-12-29 17:05:00|63719.6|63709.6|63720.6|63710.6|63726.6|63712.5|63719.2|63705.2|269
1640797800000|2021-12-29 17:10:00|63720.8|63710.8|63719.6|63709.6|63724.7|63710.8|63718.3|63703.4|270
1640798100000|2021-12-29 17:15:00|63719.8|63709.8|63721.1|63701.1|63724.6|63709.8|63716|63700.3|297
1640798400000|2021-12-29 17:20:00|63721.2|63701.2|63724.8|63704.8|63724.9|63709.6|63715.2|63699.9|236
1640798700000|2021-12-29 17:25:00|63724.9|63704.9|63720|63710|63725.7|63710.5|63718.6|63703.6|211
1640799000000|2021-12-29 17:30:00|63719.8|63709.8|63721.7|63701.7|63724.8|63710|63716.2|63701.4|225
1640799300000|2021-12-29 17:35:00|63721.8|63701.8|63720.9|63700.9|63722.1|63707.1|63714.7|63700.1|245
1640799600000|2021-12-29 17:40:00|63721|63701|63720.3|63700.3|63721.4|63706.4|63715.6|63700.1|244
1640799900000|2021-12-29 17:45:00|63720.4|63700.4|63720|63700|63721.7|63706.8|63714.4|63699.6|279
1640800200000|2021-12-29 17:50:00|63720.1|63700.1|63716.7|63706.7|63721.7|63706.9|63714.9|63699.7|189
1640800500000|2021-12-29 17:55:00|63716.9|63706.9|63721.6|63701.6|63722.3|63707.6|63716.2|63701|232
1640800800000|2021-12-29 18:00:00|63721.4|63701.4|63718|63708|63724.3|63709.3|63710.9|63695.9|437
1640801100000|2021-12-29 18:05:00|63718.1|63708.1|63717.7|63707.7|63722.8|63708.7|63716.6|63701.6|278
1640801400000|2021-12-29 18:10:00|63717.6|63707.6|63718.4|63708.4|63723.6|63708.9|63716.2|63701.2|232
1640801700000|2021-12-29 18:15:00|63718.5|63708.5|63719.5|63699.5|63723.1|63708.8|63713.6|63699|248
1640802000000|2021-12-29 18:20:00|63719.6|63699.6|63720.2|63700.2|63721.4|63705.9|63714.7|63699.2|225
1640802300000|2021-12-29 18:25:00|63720|63700|63716.4|63696.4|63720.2|63705|63714.8|63695.5|303
1640802600000|2021-12-29 18:30:00|63716.3|63696.3|63711|63701|63717.2|63702.4|63710.8|63695.4|277
1640802900000|2021-12-29 18:35:00|63715.8|63695.8|63705.7|63695.7|63716.7|63698.6|63705.7|63690.8|303
1640803200000|2021-12-29 18:40:00|63705.8|63695.8|63708.4|63688.4|63711.4|63695.9|63703.3|63687.7|283
1640803500000|2021-12-29 18:45:00|63708.6|63688.6|63707.6|63687.6|63709|63693.6|63703.4|63686.8|247
1640803800000|2021-12-29 18:50:00|63707.3|63687.3|63702.2|63692.2|63708.4|63693|63702.1|63686.7|223
1640804100000|2021-12-29 18:55:00|63702.4|63692.4|63707.2|63687.2|63708.6|63693.5|63702.2|63684.9|299
1640804400000|2021-12-29 19:00:00|63707.3|63687.3|63704.9|63684.9|63707.4|63690.4|63698.5|63683.7|287
1640804700000|2021-12-29 19:05:00|63704.8|63684.8|63704.3|63684.3|63705|63689.8|63699.8|63683.3|219
1640805000000|2021-12-29 19:10:00|63704.4|63684.4|63704.2|63684.2|63705.4|63689.9|63698.9|63683.6|169
1640805300000|2021-12-29 19:15:00|63704.7|63684.7|63701.6|63681.6|63705.1|63689.9|63698.2|63680.8|175
1640805600000|2021-12-29 19:20:00|63701.5|63681.5|63697.1|63687.1|63702.8|63687.6|63696.6|63681|169
1640805900000|2021-12-29 19:25:00|63697.2|63687.2|63698|63688|63703.2|63688.2|63696.6|63680.4|276
1640806200000|2021-12-29 19:30:00|63697.9|63687.9|63699.7|63689.7|63704.1|63690.3|63696.9|63681.9|237
1640806500000|2021-12-29 19:35:00|63705.1|63685.1|63700.1|63690.1|63705.4|63690.9|63699.2|63684.1|190
1640806800000|2021-12-29 19:40:00|63700.3|63690.3|63704.3|63684.3|63705.5|63690.4|63698.5|63683.1|201
1640807100000|2021-12-29 19:45:00|63704.2|63684.2|63694.1|63684.1|63704.2|63688.8|63693.9|63678.9|182
1640807400000|2021-12-29 19:50:00|63694.2|63684.2|63699.9|63679.9|63700.3|63685.3|63694|63678.5|162
1640807700000|2021-12-29 19:55:00|63694.8|63684.8|63699.1|63679.1|63700.6|63685.8|63694.5|63678.7|138
1640808000000|2021-12-29 20:00:00|63699.3|63679.3|63699.4|63679.4|63700.2|63685.5|63694.2|63677.5|192
1640808300000|2021-12-29 20:05:00|63699.5|63679.5|63699.4|63679.4|63700.4|63685|63693.9|63677.6|219
1640808600000|2021-12-29 20:10:00|63699.7|63679.7|63698.4|63678.4|63699.7|63684.6|63693.7|63677.7|185
1640808900000|2021-12-29 20:15:00|63698.9|63678.9|63699.3|63679.3|63700|63684.7|63693.9|63676.9|212
1640809200000|2021-12-29 20:20:00|63699.1|63679.1|63699.2|63679.2|63700.1|63685.2|63693.8|63678.4|167
1640809500000|2021-12-29 20:25:00|63699.1|63679.1|63698.5|63678.5|63699.5|63683.9|63693.6|63677.7|214
1640809800000|2021-12-29 20:30:00|63698.4|63678.4|63697.6|63677.6|63699.2|63679.2|63697.4|63677.4|234
1640810100000|2021-12-29 20:35:00|63697.7|63677.7|63699.3|63679.3|63699.6|63679.6|63697.5|63677.5|220
1640810400000|2021-12-29 20:40:00|63699.1|63679.1|63698.6|63678.6|63699.4|63679.4|63697.7|63677.7|185
1640810700000|2021-12-29 20:45:00|63698.9|63678.9|63696.1|63676.1|63700.3|63684.8|63686.8|63666.8|338
1640811000000|2021-12-29 20:50:00|63696|63676|63701.6|63681.6|63705.1|63686.7|63694.8|63674.8|309
1640811300000|2021-12-29 20:55:00|63701|63681|63699.8|63679.8|63703.6|63683.6|63697.8|63677.8|294
1640811600000|2021-12-29 21:00:00|63699.9|63679.9|63695.6|63675.6|63700.1|63680.1|63693.7|63673.7|255
1640811900000|2021-12-29 21:05:00|63695.5|63675.5|63695.4|63675.4|63696.4|63679.9|63689.9|63673.6|130
1640812200000|2021-12-29 21:10:00|63695.5|63675.5|63710.8|63690.8|63713.7|63693.7|63694.7|63674.7|336
1640812500000|2021-12-29 21:15:00|63710.9|63690.9|63707.4|63687.4|63713.9|63693.9|63707.1|63687.1|176
1640812800000|2021-12-29 21:20:00|63707.2|63687.2|63706.5|63686.5|63707.5|63687.5|63706|63686|156
1640813100000|2021-12-29 21:25:00|63706.3|63686.3|63710.1|63690.1|63711.5|63691.5|63706.3|63686.3|195
1640813400000|2021-12-29 21:30:00|63710.2|63690.2|63708.3|63688.3|63710.7|63690.7|63707.8|63687.8|274
1640813700000|2021-12-29 21:35:00|63708.5|63688.5|63709.4|63689.4|63710.5|63690.5|63707.8|63687.8|164
1640814000000|2021-12-29 21:40:00|63709.3|63689.3|63709.6|63689.6|63710|63690|63705.3|63685.3|189
1640814300000|2021-12-29 21:45:00|63710.1|63690.1|63708.7|63688.7|63710.2|63690.2|63705.6|63685.6|122
1640814600000|2021-12-29 21:50:00|63708.8|63688.8|63709.4|63689.4|63711.5|63691.5|63702.2|63682.2|147
1640814900000|2021-12-29 21:55:00|63709.1|63689.1|63727.6|63691.8|63727.6|63701.5|63707.4|63687.4|198
1640815200000|2021-12-29 22:00:00|63725.9|63688.5|63742.2|63657.4|63743.5|63688.5|63725.9|63650.6|103
1640815500000|2021-12-29 22:05:00|63737.2|63656.6|63727.7|63665.3|63737.2|63671.8|63724.5|63656.6|62
1640815800000|2021-12-29 22:10:00|63726.1|63660.6|63733.9|63685.7|63740.1|63692.8|63718.8|63658.7|315
1640816100000|2021-12-29 22:15:00|63734|63685.1|63734.2|63690.5|63734.2|63705.4|63717.4|63676.9|128
1640816400000|2021-12-29 22:20:00|63732.6|63692.3|63734.2|63690.5|63734.2|63699.4|63719.2|63681.6|113
1640816700000|2021-12-29 22:25:00|63732.7|63688.8|63734.2|63690.5|63734.2|63701.1|63719.7|63682.4|82
1640817000000|2021-12-29 22:30:00|63724.4|63682.8|63727.4|63687.6|63734.4|63702.9|63719.1|63679.7|200
1640817300000|2021-12-29 22:35:00|63726.1|63686.4|63723.9|63688.4|63732.8|63693.6|63719.7|63679.2|151
1640817600000|2021-12-29 22:40:00|63725.7|63690.4|63731.4|63691.2|63731.9|63692.4|63719.9|63680.8|95
1640817900000|2021-12-29 22:45:00|63721.6|63687.2|63731.4|63690.6|63731.4|63691.6|63721.6|63676.1|105
1640818200000|2021-12-29 22:50:00|63723.2|63687.7|63729|63682.7|63735.8|63695.3|63721.9|63680.3|113
1640818500000|2021-12-29 22:55:00|63728.4|63680.9|63722.6|63690.9|63731.9|63698.6|63716.4|63667.9|146
1640818800000|2021-12-29 23:00:00|63723.6|63690.4|63725.4|63694.4|63731.9|63701.5|63718.2|63683.3|209
1640819100000|2021-12-29 23:05:00|63724.9|63694.2|63718.2|63687.2|63730.2|63701.1|63713.3|63679.9|360
1640819400000|2021-12-29 23:10:00|63717.7|63687|63714.6|63694.6|63719.6|63695.8|63712|63686.1|186
1640819700000|2021-12-29 23:15:00|63720.1|63684.1|63716.2|63696.2|63720.1|63697.3|63712.9|63684.1|264
1640820000000|2021-12-29 23:20:00|63715.2|63695.2|63714.2|63694.2|63720.6|63697.8|63712.5|63688.2|226
1640820300000|2021-12-29 23:25:00|63715|63695|63716|63696|63717.4|63697.4|63712.5|63692.5|257
1640820600000|2021-12-29 23:30:00|63716.8|63696.8|63714.4|63694.4|63718.2|63698.2|63713.6|63693.6|171
1640820900000|2021-12-29 23:35:00|63715.1|63695.1|63715.4|63695.4|63717.9|63697.9|63713.2|63693.2|158
1640821200000|2021-12-29 23:40:00|63715.5|63695.5|63716.8|63696.8|63718|63698|63713.3|63693.3|129
1640821500000|2021-12-29 23:45:00|63717.1|63697.1|63713.5|63693.5|63719|63699|63713.3|63693.3|169
1640821800000|2021-12-29 23:50:00|63713.6|63693.6|63717|63697|63717.7|63697.7|63711.4|63691.4|161
1640822100000|2021-12-29 23:55:00|63716.8|63696.8|63707.5|63687.5|63717.7|63697.7|63702.7|63682.5|302
1640822400000|2021-12-30 00:00:00|63705.9|63685.9|63709.8|63689.8|63713.8|63693.8|63705.9|63685.9|475
1640822700000|2021-12-30 00:05:00|63709.6|63689.6|63711.5|63691.5|63711.7|63691.7|63709.4|63689.4|246
1640823000000|2021-12-30 00:10:00|63711.4|63691.4|63710.3|63690.3|63712.6|63692.6|63709.5|63689.5|267
1640823300000|2021-12-30 00:15:00|63710|63690|63711.5|63691.5|63712.7|63692.7|63708.8|63688.8|415
1640823600000|2021-12-30 00:20:00|63712|63692|63710.7|63690.7|63712.4|63692.4|63709.9|63689.9|148
1640823900000|2021-12-30 00:25:00|63710.8|63690.8|63710.6|63690.6|63712.2|63692.2|63709.8|63689.8|222
1640824200000|2021-12-30 00:30:00|63710.7|63690.7|63708.2|63688.2|63714.6|63694.6|63707.6|63687.6|226
1640824500000|2021-12-30 00:35:00|63707.9|63687.9|63705.7|63685.7|63708.9|63688.9|63702.3|63682.3|230
1640824800000|2021-12-30 00:40:00|63704.1|63684.1|63701.9|63681.9|63706|63686|63699.9|63679.9|374
1640825100000|2021-12-30 00:45:00|63701.8|63681.8|63705.4|63685.4|63706.3|63686.3|63698.6|63678.6|295
1640825400000|2021-12-30 00:50:00|63705.3|63685.3|63700.2|63680.2|63706.2|63686.2|63697.1|63677.1|449
1640825700000|2021-12-30 00:55:00|63700.3|63680.3|63694.3|63674.3|63704.4|63684.4|63689.9|63669.9|410
1640826000000|2021-12-30 01:00:00|63695|63675|63687.6|63667.6|63695.9|63675.9|63684.3|63664.3|596
1640826300000|2021-12-30 01:05:00|63687|63667|63692.1|63672.1|63692.2|63672.2|63685.7|63665.7|383
1640826600000|2021-12-30 01:10:00|63692|63672|63687|63667|63693.3|63673.7|63683.7|63665.3|481
1640826900000|2021-12-30 01:15:00|63687.4|63667.4|63689.5|63669.5|63691.4|63671.4|63686|63666|467
1640827200000|2021-12-30 01:20:00|63689.1|63669.1|63688.4|63668.4|63691.5|63671.5|63687.3|63667.3|462
1640827500000|2021-12-30 01:25:00|63688.6|63668.6|63687.1|63667.1|63690.5|63670.5|63686.6|63666.6|378
1640827800000|2021-12-30 01:30:00|63687|63667|63714.9|63694.9|63715|63695|63686.4|63666.4|624
1640828100000|2021-12-30 01:35:00|63714.5|63694.5|63707.1|63687.1|63716.1|63696.1|63703.8|63683.8|580
1640828400000|2021-12-30 01:40:00|63707|63687|63705.3|63685.3|63709.1|63692.7|63700.1|63684|488
1640828700000|2021-12-30 01:45:00|63705.4|63685.4|63703.2|63693.2|63709.4|63695.4|63700|63684.7|463
1640829000000|2021-12-30 01:50:00|63703.3|63693.3|63697.8|63687.8|63705.2|63695.2|63696|63682.7|423
1640829300000|2021-12-30 01:55:00|63698|63688|63693.8|63683.8|63704.7|63690.5|63693.6|63679.5|595
1640829600000|2021-12-30 02:00:00|63693.9|63683.9|63692.1|63672.1|63702.4|63688.1|63682.6|63669.4|573
1640829900000|2021-12-30 02:05:00|63692.2|63672.2|63691.3|63681.3|63697.6|63682.2|63686.9|63672|373
1640830200000|2021-12-30 02:10:00|63691.4|63681.4|63704.4|63694.4|63709.8|63695.2|63690.1|63674.7|559
1640830500000|2021-12-30 02:15:00|63704.3|63694.3|63706.3|63686.3|63710.5|63695|63700.9|63685.1|522
1640830800000|2021-12-30 02:20:00|63706.4|63686.4|63708.4|63698.4|63713.6|63698.9|63700.7|63685.9|390
1640831100000|2021-12-30 02:25:00|63708.5|63698.5|63699.5|63689.5|63711.5|63698.8|63699|63684.7|363
1640831400000|2021-12-30 02:30:00|63699.6|63689.6|63706.7|63696.7|63714.2|63700|63699.4|63689.4|473
1640831700000|2021-12-30 02:35:00|63706.6|63696.6|63705.6|63695.6|63713.3|63699.8|63705.3|63692.4|374
1640832000000|2021-12-30 02:40:00|63705.9|63695.9|63707.4|63697.4|63714.2|63698.6|63703.1|63690|418
1640832300000|2021-12-30 02:45:00|63712.4|63692.4|63697.2|63677.2|63712.9|63697.3|63687.7|63672.6|468
1640832600000|2021-12-30 02:50:00|63697.3|63677.3|63701.4|63681.4|63703.2|63687.8|63692.3|63677.3|268
1640832900000|2021-12-30 02:55:00|63701.2|63681.2|63695.7|63675.7|63702.7|63688|63686.3|63671.1|430
1640833200000|2021-12-30 03:00:00|63695.8|63675.8|63682.7|63672.7|63695.9|63678.4|63682.7|63667.9|400
1640833500000|2021-12-30 03:05:00|63682.8|63672.8|63690.1|63670.1|63691.3|63674.9|63674.4|63658.7|408
1640833800000|2021-12-30 03:10:00|63690|63670|63688.4|63668.4|63690.5|63674|63682.7|63666.6|295
1640834100000|2021-12-30 03:15:00|63688.3|63668.3|63689.2|63679.2|63694.5|63679.2|63688.1|63668.1|338
1640834400000|2021-12-30 03:20:00|63689|63679|63688.9|63678.9|63697|63681.8|63688.7|63673.9|417
1640834700000|2021-12-30 03:25:00|63689|63679|63696|63676|63698.9|63683.9|63686.7|63671.8|405
1640835000000|2021-12-30 03:30:00|63695.9|63675.9|63699.9|63679.9|63700.1|63683.7|63690.2|63675.3|314
1640835300000|2021-12-30 03:35:00|63700.5|63680.5|63698.3|63678.3|63700.5|63684.7|63691.5|63674.9|356
1640835600000|2021-12-30 03:40:00|63698.2|63678.2|63703.8|63683.8|63705.3|63689.2|63693|63678.2|358
1640835900000|2021-12-30 03:45:00|63703.6|63683.6|63703.2|63683.2|63704.1|63688.7|63697.5|63681.1|358
1640836200000|2021-12-30 03:50:00|63703.1|63683.1|63696.6|63686.6|63703.4|63688.6|63694.1|63679|314
1640836500000|2021-12-30 03:55:00|63701.6|63681.6|63702.5|63682.5|63703.5|63689.2|63694.4|63679.3|382
1640836800000|2021-12-30 04:00:00|63702.3|63682.3|63702.9|63682.9|63704|63688.5|63696.2|63681.4|323
1640837100000|2021-12-30 04:05:00|63702.8|63682.8|63702.2|63682.2|63703.2|63687.8|63697.3|63680.3|232
1640837400000|2021-12-30 04:10:00|63702.1|63682.1|63695.4|63675.4|63702.7|63687.7|63695|63675|218
1640837700000|2021-12-30 04:15:00|63695.8|63675.8|63682.4|63672.4|63696|63676|63680.8|63665.8|355
1640838000000|2021-12-30 04:20:00|63682.3|63672.3|63681.5|63671.5|63688.1|63672.8|63680.8|63665|330
1640838300000|2021-12-30 04:25:00|63681.6|63671.6|63686.2|63666.2|63690.9|63674.3|63680.8|63666.2|267
1640838600000|2021-12-30 04:30:00|63686|63666|63687.9|63667.9|63688.7|63673.9|63679.9|63665.7|308
1640838900000|2021-12-30 04:35:00|63687.8|63667.8|63689.2|63669.2|63692|63675|63682.2|63667.6|284
1640839200000|2021-12-30 04:40:00|63689|63669|63690.6|63670.6|63691.1|63671.1|63688.8|63668.8|252
1640839500000|2021-12-30 04:45:00|63690.5|63670.5|63692.1|63672.1|63692.4|63672.4|63690.3|63670.3|178
1640839800000|2021-12-30 04:50:00|63692.5|63672.5|63688.9|63668.9|63692.8|63676|63683.7|63668.4|256
1640840100000|2021-12-30 04:55:00|63689|63669|63688.8|63668.8|63689.5|63674.2|63682.8|63668.1|273
1640840400000|2021-12-30 05:00:00|63688.6|63668.6|63688.6|63668.6|63693.6|63674.6|63682.6|63668|333
1640840700000|2021-12-30 05:05:00|63688.4|63668.4|63685.7|63675.7|63689.9|63675.9|63683.1|63668.2|268
1640841000000|2021-12-30 05:10:00|63685.6|63675.6|63691.1|63671.1|63691.4|63676.3|63683.9|63670.2|295
1640841300000|2021-12-30 05:15:00|63691|63671|63685.3|63675.3|63691.6|63676.3|63684.2|63669.2|263
1640841600000|2021-12-30 05:20:00|63685.5|63675.5|63685.1|63675.1|63690.6|63675.7|63684.7|63669.7|226
1640841900000|2021-12-30 05:25:00|63685.2|63675.2|63686.1|63676.1|63690.7|63676.4|63684.6|63670.7|284
1640842200000|2021-12-30 05:30:00|63686.2|63676.2|63697.9|63677.9|63700.3|63684.4|63685|63675|355
1640842500000|2021-12-30 05:35:00|63698|63678|63702.5|63682.5|63703.5|63687.5|63697.5|63677.9|480
1640842800000|2021-12-30 05:40:00|63702.7|63682.7|63706.8|63686.8|63708.2|63692.8|63697.7|63681.5|460
1640843100000|2021-12-30 05:45:00|63706.6|63686.6|63701|63681|63707.8|63693.1|63695.5|63680.5|490
1640843400000|2021-12-30 05:50:00|63700.8|63680.8|63694.2|63684.2|63700.8|63685.9|63689.6|63674.9|430
1640843700000|2021-12-30 05:55:00|63694.3|63684.3|63698.2|63678.2|63703.1|63689.3|63692.3|63677.6|529
1640844000000|2021-12-30 06:00:00|63698.3|63678.3|63691.5|63681.5|63699.6|63684.3|63687.5|63673.7|507
1640844300000|2021-12-30 06:05:00|63691.3|63681.3|63692.5|63682.5|63697.1|63684.5|63689.5|63677.1|392
1640844600000|2021-12-30 06:10:00|63692.3|63682.3|63691.4|63681.4|63693.1|63683.1|63690.5|63680.5|339
1640844900000|2021-12-30 06:15:00|63691.5|63681.5|63691.2|63681.2|63694.5|63684.5|63689.9|63679.9|381
1640845200000|2021-12-30 06:20:00|63691.1|63681.1|63691.6|63681.6|63692.9|63682.9|63690.5|63680.5|312
1640845500000|2021-12-30 06:25:00|63691.5|63681.5|63693.8|63683.8|63694.9|63684.9|63691.4|63681.4|319
1640845800000|2021-12-30 06:30:00|63693.9|63683.9|63693.6|63683.6|63698.4|63686.5|63692.7|63678.3|334
1640846100000|2021-12-30 06:35:00|63693.5|63683.5|63691.8|63681.8|63697.2|63685.3|63685.6|63675.6|417
1640846400000|2021-12-30 06:40:00|63691.7|63681.7|63696.1|63686.1|63696.7|63686.7|63691.7|63681.7|350
1640846700000|2021-12-30 06:45:00|63696.4|63686.4|63699.1|63689.1|63699.8|63689.8|63695.9|63685.9|387
1640847000000|2021-12-30 06:50:00|63699|63689|63702.2|63692.2|63708.3|63694.3|63698.3|63686.4|394
1640847300000|2021-12-30 06:55:00|63702|63692|63678.2|63668.2|63706.7|63692.3|63676.3|63666.3|511
1640847600000|2021-12-30 07:00:00|63678.1|63668.1|63693.3|63673.3|63696.7|63681.8|63675.9|63664.1|517
1640847900000|2021-12-30 07:05:00|63693.4|63673.4|63689|63679|63698.4|63683.6|63678.3|63663.8|506
1640848200000|2021-12-30 07:10:00|63688.7|63678.7|63700.2|63690.2|63708.4|63692.6|63685.8|63672|531
1640848500000|2021-12-30 07:15:00|63700.1|63690.1|63708.3|63698.3|63713.5|63699.4|63698.5|63684.7|491
1640848800000|2021-12-30 07:20:00|63708.4|63698.4|63711.8|63701.8|63720.7|63707.7|63707.6|63692.3|485
1640849100000|2021-12-30 07:25:00|63711.6|63701.6|63707.2|63697.2|63716.7|63702.3|63706|63690.7|401
1640849400000|2021-12-30 07:30:00|63707|63697|63713.2|63703.2|63718.8|63703.4|63706.1|63692|438
1640849700000|2021-12-30 07:35:00|63713.1|63703.1|63705.4|63695.4|63719.5|63704.1|63705.1|63690.1|464
1640850000000|2021-12-30 07:40:00|63705.3|63695.3|63707.3|63697.3|63712.3|63697.4|63700.9|63686.2|469
1640850300000|2021-12-30 07:45:00|63707.7|63697.7|63707.2|63697.2|63714.7|63700.6|63706.3|63694.4|311
1640850600000|2021-12-30 07:50:00|63707.3|63697.3|63711.9|63701.9|63716.1|63702.4|63705.7|63691.2|345
1640850900000|2021-12-30 07:55:00|63711.7|63701.7|63708.8|63698.8|63719.2|63706.3|63708|63692.8|467
1640851200000|2021-12-30 08:00:00|63708.9|63698.9|63703|63693|63715.9|63700.9|63702.5|63687.9|445
1640851500000|2021-12-30 08:05:00|63703.2|63693.2|63722.9|63702.9|63723.9|63709.8|63703.1|63693.1|453
1640851800000|2021-12-30 08:10:00|63722.7|63702.7|63731.4|63721.4|63739.3|63726.9|63712|63702|460
1640852100000|2021-12-30 08:15:00|63731.3|63721.3|63730.3|63720.3|63739|63723.7|63726.9|63713.5|390
1640852400000|2021-12-30 08:20:00|63730.9|63720.9|63791|63771|63791|63771|63724.1|63712|544
1640852700000|2021-12-30 08:25:00|63789.7|63769.7|63782.7|63762.7|63801.1|63781.1|63760.1|63744.9|647
1640853000000|2021-12-30 08:30:00|63782.2|63762.2|63766.2|63756.2|63782.3|63767.3|63764.3|63750.8|517
1640853300000|2021-12-30 08:35:00|63766.1|63756.1|63767|63757|63775.3|63760.3|63764.5|63750.3|425
1640853600000|2021-12-30 08:40:00|63767.1|63757.1|63760.2|63750.2|63768.6|63758.6|63759.6|63749.6|381
1640853900000|2021-12-30 08:45:00|63760|63750|63750|63740|63760.4|63750.4|63738.4|63723.4|513
1640854200000|2021-12-30 08:50:00|63749.9|63739.9|63757.1|63747.1|63764|63749|63749.7|63737.6|406
1640854500000|2021-12-30 08:55:00|63762.1|63742.1|63758|63748|63766.6|63753|63756.1|63741|441
1640854800000|2021-12-30 09:00:00|63757.6|63747.6|63755.4|63745.4|63764.6|63754.6|63753.6|63742.2|339
1640855100000|2021-12-30 09:05:00|63755.5|63745.5|63758.7|63748.7|63759.8|63749|63752.7|63739.5|325
1640855400000|2021-12-30 09:10:00|63758.8|63748.8|63755.8|63745.8|63761.9|63749.1|63754.1|63741.9|257
1640855700000|2021-12-30 09:15:00|63755.7|63745.7|63759.4|63749.4|63769|63753.9|63755.2|63742.6|342
1640856000000|2021-12-30 09:20:00|63759.3|63749.3|63764.3|63754.3|63769.1|63756.3|63755|63740.9|374
1640856300000|2021-12-30 09:25:00|63764.4|63754.4|63765.8|63755.8|63772.7|63757.9|63757.6|63742.4|373
1640856600000|2021-12-30 09:30:00|63765.7|63755.7|63748.2|63738.2|63767.1|63755.9|63747.1|63732.7|422
1640856900000|2021-12-30 09:35:00|63748.3|63738.3|63741.9|63731.9|63750.8|63740.8|63740.8|63727.1|354
1640857200000|2021-12-30 09:40:00|63742|63732|63742.5|63732.5|63742.8|63732.8|63741.8|63731.8|181
1640857500000|2021-12-30 09:45:00|63742.6|63732.6|63744.3|63734.3|63752.2|63737.2|63742.5|63728.6|313
1640857800000|2021-12-30 09:50:00|63744.1|63734.1|63745.7|63735.7|63750.7|63739.7|63743.6|63730.2|257
1640858100000|2021-12-30 09:55:00|63746|63736|63746|63736|63751.7|63737|63745.5|63730.9|189
1640858400000|2021-12-30 10:00:00|63746.4|63736.4|63744.3|63734.3|63751.7|63736.7|63743.4|63731.6|226
1640858700000|2021-12-30 10:05:00|63744.1|63734.1|63749.2|63739.2|63755.1|63741.1|63743.8|63731.8|193
1640859000000|2021-12-30 10:10:00|63749.1|63739.1|63753.3|63733.3|63753.9|63739.9|63743.9|63728.9|308
1640859300000|2021-12-30 10:15:00|63753.1|63733.1|63752.6|63742.6|63761.2|63747.2|63748|63732.3|318
1640859600000|2021-12-30 10:20:00|63752.7|63742.7|63753.9|63743.9|63762.1|63747.3|63746.7|63732.7|313
1640859900000|2021-12-30 10:25:00|63754|63744|63764.6|63744.6|63765.3|63750.9|63753.6|63739.3|383
1640860200000|2021-12-30 10:30:00|63759.3|63749.3|63771.5|63751.5|63772.3|63757|63758.9|63744.3|387
1640860500000|2021-12-30 10:35:00|63771.6|63751.6|63767.3|63747.3|63773.6|63758.5|63762|63746.8|298
1640860800000|2021-12-30 10:40:00|63767.1|63747.1|63765.8|63745.8|63767.8|63752.6|63759.5|63744.6|290
1640861100000|2021-12-30 10:45:00|63765.7|63745.7|63763.2|63743.2|63767.1|63752.5|63755.4|63741|320
1640861400000|2021-12-30 10:50:00|63763.4|63743.4|63755.3|63745.3|63765.7|63750.6|63754.8|63740.4|365
1640861700000|2021-12-30 10:55:00|63755.4|63745.4|63751.9|63741.9|63759.2|63745.6|63751.4|63736.6|377
1640862000000|2021-12-30 11:00:00|63752.2|63742.2|63755.7|63735.7|63758.5|63745|63750.8|63735.5|308
1640862300000|2021-12-30 11:05:00|63755.8|63735.8|63747|63737|63756|63741.1|63746.7|63731.3|259
1640862600000|2021-12-30 11:10:00|63746.8|63736.8|63745|63735|63753.2|63738.7|63744.8|63730.3|236
1640862900000|2021-12-30 11:15:00|63744.9|63734.9|63747.4|63737.4|63752.5|63739|63744.2|63732.5|226
1640863200000|2021-12-30 11:20:00|63747.3|63737.3|63747.3|63737.3|63753.4|63738.1|63745.9|63731.1|229
1640863500000|2021-12-30 11:25:00|63747.1|63737.1|63747.1|63737.1|63751.1|63737.6|63745.5|63730.7|208
1640863800000|2021-12-30 11:30:00|63747.2|63737.2|63748.5|63738.5|63753.6|63740|63746.9|63732.1|246
1640864100000|2021-12-30 11:35:00|63748.6|63738.6|63748.9|63738.9|63754.4|63739.4|63747.7|63732.9|236
1640864400000|2021-12-30 11:40:00|63749|63739|63748.5|63738.5|63754|63739.3|63748|63733.9|174
1640864700000|2021-12-30 11:45:00|63748.7|63738.7|63753.4|63733.4|63754.7|63739.7|63747.8|63732.8|235
1640865000000|2021-12-30 11:50:00|63753.5|63733.5|63750.6|63740.6|63757|63741.6|63748|63733|221
1640865300000|2021-12-30 11:55:00|63750.5|63740.5|63752|63742|63757|63742.1|63750.3|63734.9|230
1640865600000|2021-12-30 12:00:00|63751|63741|63746.7|63736.7|63756.5|63741.7|63746.5|63730.5|382
1640865900000|2021-12-30 12:05:00|63746.6|63736.6|63750.2|63740.2|63757.2|63742.8|63746.6|63733|344
1640866200000|2021-12-30 12:10:00|63750.4|63740.4|63748.4|63738.4|63757.6|63742.7|63747.6|63733.7|257
1640866500000|2021-12-30 12:15:00|63748.3|63738.3|63749.3|63739.3|63756.3|63741.7|63747.8|63735.1|308
1640866800000|2021-12-30 12:20:00|63749.4|63739.4|63754.8|63734.8|63755.9|63741.1|63748.7|63733.4|254
1640867100000|2021-12-30 12:25:00|63754.6|63734.6|63754.7|63734.7|63756.5|63741|63748.7|63734.1|362
1640867400000|2021-12-30 12:30:00|63754.5|63734.5|63753.6|63733.6|63755.2|63740.4|63749|63733.1|296
1640867700000|2021-12-30 12:35:00|63753.7|63733.7|63752.9|63732.9|63755.1|63739.7|63747.6|63732.6|304
1640868000000|2021-12-30 12:40:00|63753.4|63733.4|63750|63740|63759.4|63744|63747.2|63732.5|321
1640868300000|2021-12-30 12:45:00|63750.1|63740.1|63750.4|63740.4|63763|63748.1|63748.7|63733.1|372
1640868600000|2021-12-30 12:50:00|63750.5|63740.5|63754.1|63734.1|63756.1|63741.1|63747.5|63732.5|316
1640868900000|2021-12-30 12:55:00|63754|63734|63749.4|63739.4|63755.4|63740.6|63748.1|63733.2|355
1640869200000|2021-12-30 13:00:00|63749.3|63739.3|63754.8|63744.8|63761.5|63747.2|63749|63734.7|642
1640869500000|2021-12-30 13:05:00|63759.1|63739.1|63757.5|63747.5|63762|63747.5|63749|63734.4|574
1640869800000|2021-12-30 13:10:00|63762.5|63742.5|63769.2|63749.2|63769.2|63754.7|63755.2|63741.4|506
1640870100000|2021-12-30 13:15:00|63768.9|63748.9|63776|63766|63776.5|63766.5|63762.3|63748.9|394
1640870400000|2021-12-30 13:20:00|63775.8|63765.8|63769.8|63759.8|63780.8|63768.8|63769.7|63754.5|475
1640870700000|2021-12-30 13:25:00|63770.4|63760.4|63764.9|63744.9|63778|63763.3|63764.4|63744.4|479
1640871000000|2021-12-30 13:30:00|63765|63745|63765.5|63745.5|63768.7|63752.4|63757.6|63737.6|575
1640871300000|2021-12-30 13:35:00|63765.3|63745.3|63759|63739|63765.6|63748.5|63753.8|63735.7|491
1640871600000|2021-12-30 13:40:00|63758.9|63738.9|63761.4|63741.4|63767.1|63750.8|63753.8|63738.9|446
1640871900000|2021-12-30 13:45:00|63761.3|63741.3|63756.4|63746.4|63764|63749.4|63753.3|63738.2|472
1640872200000|2021-12-30 13:50:00|63756.7|63746.7|63755.5|63745.5|63763.6|63749|63752.8|63737.8|628
1640872500000|2021-12-30 13:55:00|63755|63745|63762.7|63752.7|63769.8|63755.1|63751|63736|725
1640872800000|2021-12-30 14:00:00|63762.5|63752.5|63764.8|63754.8|63770|63757.5|63759.3|63746.3|587
1640873100000|2021-12-30 14:05:00|63764.5|63754.5|63755.4|63745.4|63767|63754.5|63755.1|63740|537
1640873400000|2021-12-30 14:10:00|63755.5|63745.5|63753|63743|63764|63748.8|63752.8|63737.9|408
1640873700000|2021-12-30 14:15:00|63753.1|63743.1|63751.8|63741.8|63761.1|63746.1|63751.4|63736.2|447
1640874000000|2021-12-30 14:20:00|63751.9|63741.9|63752.8|63742.8|63758.8|63744|63750.6|63736|442
1640874300000|2021-12-30 14:25:00|63752.7|63742.7|63753.4|63743.4|63761.3|63746.9|63752.5|63738.3|484
1640874600000|2021-12-30 14:30:00|63753.2|63743.2|63756.3|63736.3|63758.4|63743.5|63750.6|63735.7|636
1640874900000|2021-12-30 14:35:00|63756.2|63736.2|63756.4|63736.4|63759.8|63744|63750.4|63735|505
1640875200000|2021-12-30 14:40:00|63756.5|63736.5|63752.9|63732.9|63757.4|63742|63746.1|63731.8|437
1640875500000|2021-12-30 14:45:00|63753|63733|63754.6|63734.6|63758.3|63743.5|63745.7|63730.9|504
1640875800000|2021-12-30 14:50:00|63748.1|63738.1|63746.5|63736.5|63753.3|63741.3|63744|63733.2|414
1640876100000|2021-12-30 14:55:00|63746.3|63736.3|63750|63730|63751.2|63737|63743.6|63728.7|456
1640876400000|2021-12-30 15:00:00|63745.3|63735.3|63746.5|63736.5|63754.8|63741|63744.7|63729.5|485
1640876700000|2021-12-30 15:05:00|63746.3|63736.3|63746.1|63736.1|63755.1|63740.5|63744.4|63729.4|536
1640877000000|2021-12-30 15:10:00|63746|63736|63747.7|63737.7|63753.2|63739|63745.7|63731|447
1640877300000|2021-12-30 15:15:00|63747.6|63737.6|63752.1|63742.1|63752.5|63742.2|63746.1|63732.2|372
1640877600000|2021-12-30 15:20:00|63752.2|63742.2|63748.1|63738.1|63760.1|63745.4|63747.5|63731.8|514
1640877900000|2021-12-30 15:25:00|63747.5|63737.5|63755.4|63735.4|63757.7|63742.7|63745|63730.2|534
1640878200000|2021-12-30 15:30:00|63755.8|63735.8|63753.8|63733.8|63756.8|63741.3|63747.2|63732|442
1640878500000|2021-12-30 15:35:00|63753.5|63733.5|63754.6|63734.6|63754.6|63740.5|63747|63732.1|458
1640878800000|2021-12-30 15:40:00|63754.5|63734.5|63752|63742|63757.9|63743.5|63747.3|63732.2|474
1640879100000|2021-12-30 15:45:00|63752.1|63742.1|63755.1|63745.1|63760.5|63745.1|63750.9|63735.6|509
1640879400000|2021-12-30 15:50:00|63755|63745|63753.8|63733.8|63760|63745.5|63747.6|63732.3|545
1640879700000|2021-12-30 15:55:00|63754|63734|63761.7|63751.7|63767.2|63751.7|63749.2|63733.9|633
1640880000000|2021-12-30 16:00:00|63761.9|63751.9|63768.7|63758.7|63774.3|63759.3|63760.4|63744.8|646
1640880300000|2021-12-30 16:05:00|63768.4|63758.4|63768.7|63758.7|63774|63759.1|63766.8|63751.7|339
1640880600000|2021-12-30 16:10:00|63768.6|63758.6|63768.1|63748.1|63774|63759.2|63763.5|63747.2|383
1640880900000|2021-12-30 16:15:00|63768.2|63748.2|63764.7|63744.7|63768.7|63753.8|63757.1|63740.2|446
1640881200000|2021-12-30 16:20:00|63764.8|63744.8|63763.3|63743.3|63768.1|63753.4|63757.6|63742.1|449
1640881500000|2021-12-30 16:25:00|63763.1|63743.1|63762.6|63742.6|63763.4|63748.3|63756|63739.2|443
1640881800000|2021-12-30 16:30:00|63757.5|63747.5|63758.4|63748.4|63764|63748.6|63757.1|63742.1|364
1640882100000|2021-12-30 16:35:00|63758.3|63748.3|63751.6|63741.6|63762.3|63748.4|63750.8|63735.6|403
1640882400000|2021-12-30 16:40:00|63751.3|63741.3|63759.5|63739.5|63761.9|63747|63750.9|63736|378
1640882700000|2021-12-30 16:45:00|63759.8|63739.8|63761.5|63751.5|63766.8|63751.7|63753.5|63738.7|428
1640883000000|2021-12-30 16:50:00|63766.4|63746.4|63763.9|63753.9|63773.2|63758|63763.3|63746.4|388
1640883300000|2021-12-30 16:55:00|63763.8|63753.8|63772.9|63752.9|63773.8|63758.9|63763.5|63748.7|317
1640883600000|2021-12-30 17:00:00|63773.1|63753.1|63775.4|63765.4|63783|63767.3|63770.1|63753.1|347
1640883900000|2021-12-30 17:05:00|63775.3|63765.3|63775.5|63765.5|63780.9|63766.4|63770.7|63754.9|341
1640884200000|2021-12-30 17:10:00|63775.4|63765.4|63780.4|63760.4|63781.5|63766.8|63774.6|63758.2|283
1640884500000|2021-12-30 17:15:00|63780.3|63760.3|63788.3|63768.3|63788.9|63773.7|63778|63760.2|349
1640884800000|2021-12-30 17:20:00|63788.2|63768.2|63783.8|63773.8|63789.1|63774.4|63782.2|63767.6|264
1640885100000|2021-12-30 17:25:00|63783.9|63773.9|63786.4|63766.4|63787.8|63773.9|63781.8|63765.6|276
1640885400000|2021-12-30 17:30:00|63781.4|63771.4|63778.1|63768.1|63787.6|63772.4|63777.9|63762.7|271
1640885700000|2021-12-30 17:35:00|63778.2|63768.2|63783.1|63763.1|63784.3|63768.4|63775.3|63758.4|399
1640886000000|2021-12-30 17:40:00|63783.3|63763.3|63778.1|63768.1|63783.9|63768.8|63775.4|63759.5|316
1640886300000|2021-12-30 17:45:00|63778|63768|63782.8|63762.8|63784.2|63769.1|63777.1|63762|411
1640886600000|2021-12-30 17:50:00|63782.6|63762.6|63782.1|63762.1|63783.7|63769|63777.2|63761.5|270
1640886900000|2021-12-30 17:55:00|63782.3|63762.3|63782.3|63762.3|63783.5|63768.7|63776.5|63761.3|331
1640887200000|2021-12-30 18:00:00|63782.2|63762.2|63783.7|63763.7|63786.4|63770.8|63777.4|63760.7|347
1640887500000|2021-12-30 18:05:00|63783.3|63763.3|63788.4|63768.4|63788.5|63773.5|63780.8|63763.1|223
1640887800000|2021-12-30 18:10:00|63788.5|63768.5|63783.1|63773.1|63789|63774.2|63782.6|63767.4|253
1640888100000|2021-12-30 18:15:00|63783.3|63773.3|63788.4|63778.4|63793.2|63779.2|63782.8|63767.8|256
1640888400000|2021-12-30 18:20:00|63788.5|63778.5|63796|63776|63798.6|63783.1|63788.5|63773.3|328
1640888700000|2021-12-30 18:25:00|63796.1|63776.1|63794.5|63774.5|63800.4|63781|63783.2|63767.6|516
1640889000000|2021-12-30 18:30:00|63794|63774|63790.6|63770.6|63795.8|63780.8|63785.4|63769.6|375
1640889300000|2021-12-30 18:35:00|63790.7|63770.7|63791.5|63771.5|63791.7|63771.7|63790.1|63770.1|262
1640889600000|2021-12-30 18:40:00|63791.7|63771.7|63795.6|63775.6|63796.6|63780.1|63787.8|63770.8|288
1640889900000|2021-12-30 18:45:00|63795.7|63775.7|63797.2|63777.2|63797.9|63782.2|63790.7|63775.3|349
1640890200000|2021-12-30 18:50:00|63797.3|63777.3|63800.4|63780.4|63801.8|63786.7|63793.1|63776.5|237
1640890500000|2021-12-30 18:55:00|63800.6|63780.6|63803.7|63783.7|63803.8|63788.6|63794.3|63778|308
1640890800000|2021-12-30 19:00:00|63804.1|63784.1|63793.6|63773.6|63804.1|63786.7|63790|63772.9|345
1640891100000|2021-12-30 19:05:00|63793.7|63773.7|63788.1|63778.1|63793.9|63778.5|63787.7|63771.1|322
1640891400000|2021-12-30 19:10:00|63788.3|63778.3|63790.2|63770.2|63793.7|63778.3|63787.3|63769.6|258
1640891700000|2021-12-30 19:15:00|63790.8|63770.8|63787.8|63767.8|63792.1|63773.2|63783.1|63767.2|282
1640892000000|2021-12-30 19:20:00|63787.6|63767.6|63790.1|63770.1|63790.7|63774.2|63783.3|63766.3|281
1640892300000|2021-12-30 19:25:00|63790.4|63770.4|63790.7|63770.7|63791.1|63775.8|63785|63768.4|283
1640892600000|2021-12-30 19:30:00|63790.9|63770.9|63790.5|63770.5|63791.4|63776.4|63785.5|63768.9|282
1640892900000|2021-12-30 19:35:00|63790.6|63770.6|63790.7|63770.7|63791.5|63776.1|63785.1|63769.8|168
1640893200000|2021-12-30 19:40:00|63790.5|63770.5|63780.6|63760.6|63790.5|63775.3|63775.7|63759.6|351
1640893500000|2021-12-30 19:45:00|63780.7|63760.7|63778.1|63758.1|63780.7|63764|63773.4|63757.5|270
1640893800000|2021-12-30 19:50:00|63778.2|63758.2|63777.4|63757.4|63778.2|63762.6|63772.3|63756.9|179
1640894100000|2021-12-30 19:55:00|63777.5|63757.5|63766|63746|63777.6|63757.6|63764.2|63744.2|378
1640894400000|2021-12-30 20:00:00|63765.8|63745.8|63767.7|63747.7|63769.5|63749.5|63765.7|63745.7|378
1640894700000|2021-12-30 20:05:00|63767.8|63747.8|63757.4|63737.4|63767.8|63747.8|63756.8|63736.8|377
1640895000000|2021-12-30 20:10:00|63757.3|63737.3|63757.1|63737.1|63758.4|63738.4|63756.3|63736.3|236
1640895300000|2021-12-30 20:15:00|63757.2|63737.2|63756.4|63736.4|63758|63738|63755.8|63735.8|221
1640895600000|2021-12-30 20:20:00|63756.5|63736.5|63757.7|63737.7|63757.9|63742.8|63752.6|63736.2|147
1640895900000|2021-12-30 20:25:00|63757.8|63737.8|63759|63739|63760.2|63740.2|63756.9|63736.9|201
1640896200000|2021-12-30 20:30:00|63758.9|63738.9|63759.7|63739.7|63760|63740|63757.9|63737.9|170
1640896500000|2021-12-30 20:35:00|63759.6|63739.6|63759.1|63739.1|63759.8|63739.8|63758.4|63738.4|145
1640896800000|2021-12-30 20:40:00|63759.2|63739.2|63761|63741|63761.4|63741.4|63758.4|63738.4|206
1640897100000|2021-12-30 20:45:00|63760.9|63740.9|63760.7|63740.7|63761.2|63741.2|63759.9|63739.9|169
1640897400000|2021-12-30 20:50:00|63760.8|63740.8|63761.2|63741.2|63761.8|63741.8|63760.3|63740.3|207
1640897700000|2021-12-30 20:55:00|63761.3|63741.3|63761|63741|63763.3|63743.3|63759.3|63739.3|209
1640898000000|2021-12-30 21:00:00|63761.2|63741.2|63762.2|63742.2|63767.1|63747.1|63760.2|63740.2|262
1640898300000|2021-12-30 21:05:00|63762.3|63742.3|63762.6|63742.6|63763|63743|63762.1|63742.1|142
1640898600000|2021-12-30 21:10:00|63762.4|63742.4|63764.4|63744.4|63764.4|63744.4|63762|63742|168
1640898900000|2021-12-30 21:15:00|63765.7|63745.7|63771.4|63751.4|63771.8|63751.8|63765|63745|183
1640899200000|2021-12-30 21:20:00|63771.3|63751.3|63769.6|63749.6|63773.2|63753.2|63769.1|63749.1|144
1640899500000|2021-12-30 21:25:00|63769.4|63749.4|63766.5|63746.5|63769.4|63749.4|63766.1|63746.1|172
1640899800000|2021-12-30 21:30:00|63766.4|63746.4|63762.4|63742.4|63767.4|63747.4|63761.5|63741.5|206
1640900100000|2021-12-30 21:35:00|63762.3|63742.3|63763.1|63743.1|63764.3|63744.3|63761.8|63741.8|205
1640900400000|2021-12-30 21:40:00|63763|63743|63764.6|63744.6|63765|63745|63761.9|63741.9|182
1640900700000|2021-12-30 21:45:00|63764.7|63744.7|63765.1|63745.1|63766.2|63746.2|63763.6|63743.6|141
1640901000000|2021-12-30 21:50:00|63765.4|63745.4|63765.7|63745.7|63766.4|63746.4|63761.1|63741.1|159
1640901300000|2021-12-30 21:55:00|63765.9|63745.9|63771.9|63751.9|63771.9|63751.9|63761.3|63741.3|227
1640901600000|2021-12-30 22:00:00|63772.2|63752.2|63792.8|63753.3|63797.8|63754.8|63770.9|63743.7|77
1640901900000|2021-12-30 22:05:00|63790.9|63754.6|63791.6|63750.7|63799|63755.3|63789.7|63744.1|80
1640902200000|2021-12-30 22:10:00|63790.7|63753.2|63792.8|63751|63802.4|63753.6|63787.8|63746.9|89
1640902500000|2021-12-30 22:15:00|63796.3|63747|63801|63749|63807.9|63752.9|63790.7|63738.4|114
1640902800000|2021-12-30 22:20:00|63801.3|63748.5|63796.5|63749|63808.1|63752.1|63789.9|63741|102
1640903100000|2021-12-30 22:25:00|63798.8|63747.1|63801|63749|63804.9|63755.7|63792|63740.3|182
1640903400000|2021-12-30 22:30:00|63799.5|63749.2|63793.5|63750.4|63802.8|63761.4|63790.2|63741.1|223
1640903700000|2021-12-30 22:35:00|63793.4|63745.8|63794|63756.4|63801.5|63762.2|63787.7|63743.7|174
1640904000000|2021-12-30 22:40:00|63788|63752.8|63795.2|63756.8|63800.2|63766.1|63783.9|63747.5|106
1640904300000|2021-12-30 22:45:00|63792|63754.6|63794.7|63757.9|63796.3|63760|63788.5|63746.8|183
1640904600000|2021-12-30 22:50:00|63794.1|63757.7|63795.1|63751.6|63817.3|63760.1|63790|63745.3|285
1640904900000|2021-12-30 22:55:00|63795.4|63752|63799.8|63746.7|63800.9|63761.7|63789.7|63743.5|305
1640905200000|2021-12-30 23:00:00|63794.3|63752.7|63792.7|63744.3|63801.2|63756.6|63788.2|63740.6|399
1640905500000|2021-12-30 23:05:00|63792.9|63744.4|63789.2|63746.4|63798.3|63749|63787.7|63740.1|254
1640905800000|2021-12-30 23:10:00|63792.2|63743.6|63789.2|63746.8|63795.5|63757.6|63786.6|63742|234
1640906100000|2021-12-30 23:15:00|63789.6|63751|63784.2|63764.2|63794.6|63764.2|63783.9|63742.2|177
1640906400000|2021-12-30 23:20:00|63784.3|63764.3|63785.7|63748.5|63804|63764.3|63781.7|63742.1|205
1640906700000|2021-12-30 23:25:00|63785.5|63748.4|63783.6|63745|63790.8|63756|63773.6|63741.9|185
1640907000000|2021-12-30 23:30:00|63783.5|63744.7|63793.6|63754.5|63799.4|63777.5|63775.2|63743.8|285
1640907300000|2021-12-30 23:35:00|63795.2|63754.4|63795.1|63753.4|63800.2|63757.3|63789.7|63750.7|401
1640907600000|2021-12-30 23:40:00|63793.2|63755.8|63792.3|63753.4|63797.8|63758.6|63788.6|63746.2|390
1640907900000|2021-12-30 23:45:00|63791.5|63753.8|63780.4|63760.4|63797|63762.6|63780.4|63749.4|288
1640908200000|2021-12-30 23:50:00|63787.9|63754.2|63782.9|63762.9|63798.5|63763.1|63780.3|63747.9|239
1640908500000|2021-12-30 23:55:00|63782.7|63762.7|63787.5|63755.7|63797|63762.7|63780.5|63751.6|266
1640908800000|2021-12-31 00:00:00|63788.9|63754.1|63789.1|63754.1|63796.5|63764.2|63778.6|63752.7|280
1640909100000|2021-12-31 00:05:00|63789.2|63754.3|63787.3|63753.8|63790.5|63761.5|63777.8|63750.4|316
1640909400000|2021-12-31 00:10:00|63787.2|63753.6|63786.9|63751|63790.9|63760.7|63777.5|63748.9|281
1640909700000|2021-12-31 00:15:00|63786.6|63751.3|63784.9|63754.1|63790.2|63762.3|63777.2|63747.8|282
1640910000000|2021-12-31 00:20:00|63786.5|63753.5|63782|63762|63792.2|63764.3|63777.7|63751.2|309
1640910300000|2021-12-31 00:25:00|63781.7|63761.7|63779.9|63759.9|63784.3|63764.3|63778.7|63758.7|289
1640910600000|2021-12-31 00:30:00|63779.8|63759.8|63780.4|63760.4|63786.6|63762|63778.4|63756.3|261
1640910900000|2021-12-31 00:35:00|63780.6|63760.6|63785.1|63765.1|63785.1|63765.1|63778.8|63758.8|279
1640911200000|2021-12-31 00:40:00|63784.2|63764.2|63784.3|63764.3|63784.5|63764.5|63782.1|63762.1|207
1640911500000|2021-12-31 00:45:00|63784.1|63764.1|63784.3|63764.3|63786.4|63766.4|63781.8|63761.8|186
1640911800000|2021-12-31 00:50:00|63784.7|63764.7|63797.9|63777.9|63798.3|63778.3|63784.4|63764.4|334
1640912100000|2021-12-31 00:55:00|63797.3|63777.3|63783.9|63763.9|63800.4|63780.4|63783.4|63763.4|396
1640912400000|2021-12-31 01:00:00|63782.7|63762.7|63783|63763|63788.8|63768.8|63778.5|63758.5|532
1640912700000|2021-12-31 01:05:00|63783.1|63763.1|63790|63770|63790.5|63774.3|63782.3|63762.3|364
1640913000000|2021-12-31 01:10:00|63789.9|63769.9|63790.1|63770.1|63794.5|63774.5|63784|63764|469
1640913300000|2021-12-31 01:15:00|63790.7|63770.7|63792|63772|63795|63775|63786.3|63766.3|592
1640913600000|2021-12-31 01:20:00|63792.2|63772.2|63789.6|63769.6|63793.3|63773.3|63787.5|63767.5|451
1640913900000|2021-12-31 01:25:00|63789.9|63769.9|63785.8|63765.8|63798.1|63778.1|63784.3|63764.3|463
1640914200000|2021-12-31 01:30:00|63785.9|63765.9|63772.9|63752.9|63785.9|63765.9|63767.6|63747.6|619
1640914500000|2021-12-31 01:35:00|63772.7|63752.7|63753.5|63733.5|63772.7|63752.7|63753.3|63733.3|641
1640914800000|2021-12-31 01:40:00|63753.7|63733.7|63753.6|63733.6|63755.9|63735.9|63752.9|63732.9|442
1640915100000|2021-12-31 01:45:00|63753.3|63733.3|63758.9|63738.9|63759.6|63739.6|63751.4|63731.4|371
1640915400000|2021-12-31 01:50:00|63759.1|63739.1|63762.9|63742.9|63765.8|63748.1|63755.2|63738.7|384
1640915700000|2021-12-31 01:55:00|63763|63743|63759.4|63739.4|63764.6|63745.7|63755.4|63737.6|695
1640916000000|2021-12-31 02:00:00|63759.3|63739.3|63778.2|63758.2|63781.9|63761.9|63755.2|63735.2|744
1640916300000|2021-12-31 02:05:00|63776.2|63756.2|63787.4|63767.4|63788.7|63768.7|63774.8|63754.8|606
1640916600000|2021-12-31 02:10:00|63787.3|63767.3|63779.9|63759.9|63788.3|63768.3|63778.1|63758.1|466
1640916900000|2021-12-31 02:15:00|63780|63760|63773.3|63753.3|63780.8|63763.6|63768.1|63752.2|374
1640917200000|2021-12-31 02:20:00|63773.2|63753.2|63771.6|63751.6|63775.1|63758.7|63766|63747.2|413
1640917500000|2021-12-31 02:25:00|63771.9|63751.9|63771.6|63751.6|63773.5|63758|63767|63750.6|352
1640917800000|2021-12-31 02:30:00|63771.7|63751.7|63767.6|63747.6|63772.4|63752.4|63766.9|63746.9|390
1640918100000|2021-12-31 02:35:00|63767.5|63747.5|63764.2|63744.2|63769.4|63749.4|63757.1|63740.6|500
1640918400000|2021-12-31 02:40:00|63764.1|63744.1|63761.9|63741.9|63767.6|63747.6|63760.5|63740.5|443
1640918700000|2021-12-31 02:45:00|63762|63742|63762.9|63742.9|63769|63749|63761|63741|539
1640919000000|2021-12-31 02:50:00|63762.8|63742.8|63760.1|63740.1|63763.3|63743.5|63753.3|63737|335
1640919300000|2021-12-31 02:55:00|63760|63740|63751.1|63741.1|63762.7|63746.4|63749.5|63734.2|520
1640919600000|2021-12-31 03:00:00|63750.8|63740.8|63748.5|63738.5|63755.9|63741.6|63747.4|63735.9|408
1640919900000|2021-12-31 03:05:00|63748.4|63738.4|63753.8|63743.8|63759.3|63744.4|63748.1|63734.5|394
1640920200000|2021-12-31 03:10:00|63754.3|63744.3|63762.6|63742.6|63767.6|63749.6|63753.6|63738.7|501
1640920500000|2021-12-31 03:15:00|63762.7|63742.7|63757.2|63737.2|63765.3|63749.4|63752.1|63735.5|457
1640920800000|2021-12-31 03:20:00|63757|63737|63760.5|63740.5|63762|63746.3|63755.1|63735.1|425
1640921100000|2021-12-31 03:25:00|63760.4|63740.4|63760.9|63740.9|63762|63745.7|63753.5|63738.6|365
1640921400000|2021-12-31 03:30:00|63760.7|63740.7|63754.7|63744.7|63760.9|63746|63752.6|63738.5|332
1640921700000|2021-12-31 03:35:00|63754.5|63744.5|63754.8|63744.8|63763.1|63747.8|63753.7|63739.4|325
1640922000000|2021-12-31 03:40:00|63754.7|63744.7|63761.1|63751.1|63766.6|63751.6|63754.1|63739.4|301
1640922300000|2021-12-31 03:45:00|63761|63751|63759.4|63749.4|63767|63752.2|63758.4|63744|292
1640922600000|2021-12-31 03:50:00|63759.5|63749.5|63758.6|63738.6|63763.8|63750.3|63756.9|63737.2|315
1640922900000|2021-12-31 03:55:00|63759|63739|63751.2|63741.2|63759|63743.4|63750.7|63734|318
1640923200000|2021-12-31 04:00:00|63755.7|63735.7|63755.5|63735.5|63758.3|63742.9|63750.9|63735.3|284
1640923500000|2021-12-31 04:05:00|63755.7|63735.7|63755.8|63735.8|63756.6|63741.1|63750.4|63731.5|311
1640923800000|2021-12-31 04:10:00|63755.6|63735.6|63752.7|63732.7|63756.4|63739.3|63747.4|63731.1|284
1640924100000|2021-12-31 04:15:00|63752.8|63732.8|63756.5|63736.5|63758.1|63740.9|63750.4|63731.7|366
1640924400000|2021-12-31 04:20:00|63756.7|63736.7|63760.2|63740.2|63763|63745|63753.1|63735.7|384
1640924700000|2021-12-31 04:25:00|63760.3|63740.3|63761.3|63741.3|63761.9|63741.9|63760.1|63740.1|232
1640925000000|2021-12-31 04:30:00|63761.1|63741.1|63765.3|63745.3|63766.7|63746.7|63761.1|63741.1|286
1640925300000|2021-12-31 04:35:00|63765.2|63745.2|63763.6|63743.6|63770.5|63751.4|63759|63743.3|298
1640925600000|2021-12-31 04:40:00|63763.7|63743.7|63762.1|63742.1|63763.8|63743.8|63761.5|63741.5|214
1640925900000|2021-12-31 04:45:00|63762.3|63742.3|63761.5|63741.5|63763.1|63743.1|63761.3|63741.3|218
1640926200000|2021-12-31 04:50:00|63761.6|63741.6|63755.2|63745.2|63762.2|63745.3|63755.2|63739.4|242
1640926500000|2021-12-31 04:55:00|63759.8|63739.8|63759|63739|63760.9|63745.2|63754.4|63738.8|181
1640926800000|2021-12-31 05:00:00|63758.8|63738.8|63757.7|63737.7|63759.7|63743.6|63752|63736.9|219
1640927100000|2021-12-31 05:05:00|63757.5|63737.5|63757.3|63737.3|63758.1|63742.5|63752|63736.9|198
1640927400000|2021-12-31 05:10:00|63757|63737|63752|63742|63757.7|63742.6|63751.6|63736.4|224
1640927700000|2021-12-31 05:15:00|63752.1|63742.1|63752.8|63732.8|63757.2|63742.6|63747.8|63732.5|262
1640928000000|2021-12-31 05:20:00|63752.6|63732.6|63746.4|63736.4|63752.9|63736.9|63746|63730.7|184
1640928300000|2021-12-31 05:25:00|63751.6|63731.6|63744.6|63734.6|63751.7|63735.3|63744.3|63728.1|216
1640928600000|2021-12-31 05:30:00|63744.5|63734.5|63757|63737|63757.6|63740.8|63744.5|63729.1|367
1640928900000|2021-12-31 05:35:00|63756.9|63736.9|63747.3|63737.3|63757|63739.6|63747.2|63732.1|311
1640929200000|2021-12-31 05:40:00|63747.4|63737.4|63746.3|63736.3|63753.2|63737.6|63745.7|63730.4|237
1640929500000|2021-12-31 05:45:00|63746.4|63736.4|63750.3|63730.3|63752.2|63736.9|63745.3|63730|202
1640929800000|2021-12-31 05:50:00|63750.2|63730.2|63734.1|63714.1|63752.3|63736.8|63731.6|63713.7|481
1640930100000|2021-12-31 05:55:00|63734|63714|63715.3|63695.3|63739.7|63724.2|63706.3|63689.8|720
1640930400000|2021-12-31 06:00:00|63715.2|63695.2|63728.1|63708.1|63733.3|63718.3|63709.7|63694.3|504
1640930700000|2021-12-31 06:05:00|63727.9|63707.9|63727.8|63707.8|63728.2|63712.6|63720|63705.9|364
1640931000000|2021-12-31 06:10:00|63727.9|63707.9|63740.7|63720.7|63742.2|63722.2|63720.9|63705.3|414
1640931300000|2021-12-31 06:15:00|63740.6|63720.6|63746.9|63726.9|63747.9|63732.2|63739.7|63719.7|394
1640931600000|2021-12-31 06:20:00|63746.8|63726.8|63744.5|63724.5|63749.4|63729.5|63736.3|63720.6|330
1640931900000|2021-12-31 06:25:00|63744.6|63724.6|63732.4|63722.4|63745.5|63729.8|63731.7|63716.2|297
1640932200000|2021-12-31 06:30:00|63732.3|63722.3|63732.2|63722.2|63740.1|63724.5|63729.4|63714.9|381
1640932500000|2021-12-31 06:35:00|63732.3|63722.3|63742.7|63732.7|63748.2|63733.3|63730.7|63715.7|279
1640932800000|2021-12-31 06:40:00|63742.6|63732.6|63738.5|63728.5|63747.6|63732.8|63735.1|63720.4|342
1640933100000|2021-12-31 06:45:00|63738.6|63728.6|63736.7|63726.7|63743.7|63729.8|63735.3|63720.5|427
1640933400000|2021-12-31 06:50:00|63741.9|63721.9|63743.9|63733.9|63748.8|63733.9|63736.3|63721.8|425
1640933700000|2021-12-31 06:55:00|63743.7|63733.7|63730.1|63710.1|63747.8|63733.9|63724.1|63709.8|622
1640934000000|2021-12-31 07:00:00|63729.9|63709.9|63738.5|63718.5|63744.6|63724.7|63723.5|63708.7|544
1640934300000|2021-12-31 07:05:00|63738.2|63718.2|63725.8|63715.8|63738.2|63723.2|63723.9|63709.3|405
1640934600000|2021-12-31 07:10:00|63725.9|63715.9|63730|63720|63736|63720.7|63724.9|63709.7|331
1640934900000|2021-12-31 07:15:00|63729.9|63719.9|63737.1|63717.1|63739|63723.8|63729.9|63714.8|374
1640935200000|2021-12-31 07:20:00|63737|63717|63716.1|63706.1|63737.4|63722|63714.4|63700|427
1640935500000|2021-12-31 07:25:00|63716|63706|63717.9|63707.9|63729.1|63714|63716|63701.2|515
1640935800000|2021-12-31 07:30:00|63717.8|63707.8|63723.9|63713.9|63729.7|63714.5|63714|63698.7|441
1640936100000|2021-12-31 07:35:00|63723.8|63713.8|63725|63715|63733.1|63718.3|63722.4|63707.2|365
1640936400000|2021-12-31 07:40:00|63724.9|63714.9|63728.3|63708.3|63730.2|63715.2|63717.7|63704.3|341
1640936700000|2021-12-31 07:45:00|63723.2|63713.2|63725.6|63705.6|63729|63713.5|63720.4|63705.6|307
1640937000000|2021-12-31 07:50:00|63720.6|63710.6|63727.7|63707.7|63729.7|63714.9|63720.1|63704.9|368
1640937300000|2021-12-31 07:55:00|63722.8|63712.8|63739.6|63729.6|63745.2|63729.8|63722.6|63707.8|466
1640937600000|2021-12-31 08:00:00|63740|63730|63735.7|63715.7|63745.2|63730.3|63730.7|63715.3|555
1640937900000|2021-12-31 08:05:00|63735.9|63715.9|63741.4|63721.4|63743.5|63727.5|63730.6|63715.7|525
1640938200000|2021-12-31 08:10:00|63741.3|63721.3|63739.8|63719.8|63742.5|63727.1|63735.9|63719.7|407
1640938500000|2021-12-31 08:15:00|63739.9|63719.9|63731.5|63711.5|63741.6|63726.8|63731.4|63711.4|544
1640938800000|2021-12-31 08:20:00|63731.4|63711.4|63713.9|63693.9|63738.2|63721.2|63704.5|63688.4|589
1640939100000|2021-12-31 08:25:00|63713.7|63693.7|63715.5|63695.5|63732|63714.7|63705.8|63689.1|561
1640939400000|2021-12-31 08:30:00|63716|63696|63658|63638|63716.2|63696.2|63648.7|63628.7|724
1640939700000|2021-12-31 08:35:00|63657.8|63637.8|63662.1|63642.1|63666.2|63646.2|63651.7|63635.4|396
1640940000000|2021-12-31 08:40:00|63662.2|63642.2|63636.8|63616.8|63664.5|63644.5|63631.6|63611.6|491
1640940300000|2021-12-31 08:45:00|63636.7|63616.7|63594.6|63574.6|63636.8|63616.8|63594.5|63574.5|610
1640940600000|2021-12-31 08:50:00|63594.7|63574.7|63594.4|63574.4|63600.8|63580.8|63578.5|63558.5|552
1640940900000|2021-12-31 08:55:00|63595.2|63575.2|63588.5|63568.5|63601.3|63581.3|63580.7|63565.2|546
1640941200000|2021-12-31 09:00:00|63588.4|63568.4|63597.1|63577.1|63602.4|63582.4|63588.4|63568.4|473
1640941500000|2021-12-31 09:05:00|63597|63577|63593|63573|63597.7|63578.9|63585.8|63570.4|324
1640941800000|2021-12-31 09:10:00|63592.9|63572.9|63568.1|63548.1|63593.4|63573.4|63567.1|63547.1|458
1640942100000|2021-12-31 09:15:00|63568.2|63548.2|63559.3|63539.3|63569.4|63549.4|63547|63527|574
1640942400000|2021-12-31 09:20:00|63559.4|63539.4|63534.4|63514.4|63559.5|63539.5|63532.9|63512.9|473
1640942700000|2021-12-31 09:25:00|63534.7|63514.7|63535.1|63515.1|63541.6|63521.6|63515.3|63495.3|553
1640943000000|2021-12-31 09:30:00|63534.8|63514.8|63554.8|63534.8|63560.8|63544.9|63534.4|63514.4|610
1640943300000|2021-12-31 09:35:00|63554.7|63534.7|63550.2|63530.2|63555.1|63535.1|63535.4|63515.4|581
1640943600000|2021-12-31 09:40:00|63550.4|63530.4|63547|63527|63556.5|63536.5|63545.1|63525.7|488
1640943900000|2021-12-31 09:45:00|63547.4|63527.4|63541.3|63521.3|63556.8|63536.8|63533|63513|501
1640944200000|2021-12-31 09:50:00|63541.2|63521.2|63519.3|63499.3|63545.1|63529.6|63519.3|63499.3|566
1640944500000|2021-12-31 09:55:00|63519.5|63499.5|63525.2|63505.2|63530.1|63510.1|63515.7|63497.2|550
1640944800000|2021-12-31 10:00:00|63525.1|63505.1|63523.3|63503.3|63528.3|63508.3|63516.9|63496.9|556
1640945100000|2021-12-31 10:05:00|63523.1|63503.1|63499.7|63479.7|63523.1|63503.1|63478.7|63458.7|502
1640945400000|2021-12-31 10:10:00|63499.8|63479.8|63485.8|63465.8|63499.9|63479.9|63483.1|63463.1|433
1640945700000|2021-12-31 10:15:00|63485.5|63465.5|63470.4|63450.4|63490.1|63470.1|63463.5|63443.5|562
1640946000000|2021-12-31 10:20:00|63470.3|63450.3|63445.1|63425.1|63470.3|63450.3|63444.1|63424.1|560
1640946300000|2021-12-31 10:25:00|63444.6|63424.6|63391.9|63371.9|63449.8|63429.8|63391|63371|684
1640946600000|2021-12-31 10:30:00|63391.8|63371.8|63428.7|63408.7|63430.1|63410.1|63388.5|63368.5|605
1640946900000|2021-12-31 10:35:00|63429.1|63409.1|63448.7|63428.7|63450.8|63430.8|63427.4|63407.4|477
1640947200000|2021-12-31 10:40:00|63449|63429|63515.7|63495.7|63570.7|63550.7|63449|63429|725
1640947500000|2021-12-31 10:45:00|63515.9|63495.9|63527|63507|63529.9|63509.9|63515.4|63495.4|376
1640947800000|2021-12-31 10:50:00|63527.1|63507.1|63524.2|63504.2|63527.2|63507.2|63517.1|63497.1|345
1640948100000|2021-12-31 10:55:00|63523.7|63503.7|63532.3|63512.3|63533.4|63513.4|63516.7|63496.7|374
1640948400000|2021-12-31 11:00:00|63532.4|63512.4|63548.6|63528.6|63549.6|63529.6|63519.9|63499.9|456
1640948700000|2021-12-31 11:05:00|63548.8|63528.8|63558.5|63538.5|63560.2|63540.2|63548.5|63528.5|371
1640949000000|2021-12-31 11:10:00|63558.6|63538.6|63539.6|63519.6|63558.7|63538.7|63533.6|63513.6|461
1640949300000|2021-12-31 11:15:00|63539.7|63519.7|63536|63516|63541.6|63521.6|63524.9|63504.9|358
1640949600000|2021-12-31 11:20:00|63536.1|63516.1|63526.3|63506.3|63538.1|63518.1|63520.1|63500.1|455
1640949900000|2021-12-31 11:25:00|63526|63506|63534.8|63514.8|63535.9|63515.9|63524.5|63504.5|404
1640950200000|2021-12-31 11:30:00|63534.7|63514.7|63520.2|63500.2|63535|63515.5|63515.2|63498.6|391
1640950500000|2021-12-31 11:35:00|63520.3|63500.3|63516.6|63496.6|63521.7|63503.3|63507.2|63491.2|492
1640950800000|2021-12-31 11:40:00|63516.7|63496.7|63506.8|63496.8|63517.1|63497.4|63498.8|63481.3|421
1640951100000|2021-12-31 11:45:00|63506.9|63496.9|63512.4|63492.4|63518.5|63498.5|63506.4|63489|405
1640951400000|2021-12-31 11:50:00|63512.6|63492.6|63538.1|63518.1|63542.3|63522.3|63510.7|63490.7|461
1640951700000|2021-12-31 11:55:00|63538|63518|63522.6|63502.6|63538.8|63519.7|63521.9|63501.9|449
1640952000000|2021-12-31 12:00:00|63523.1|63503.1|63546.6|63526.6|63547.1|63527.1|63520.8|63500.8|510
1640952300000|2021-12-31 12:05:00|63546.7|63526.7|63553.8|63533.8|63554.4|63534.4|63543.4|63526.4|409
1640952600000|2021-12-31 12:10:00|63553.2|63533.2|63563.9|63543.9|63565.9|63545.9|63550.4|63530.4|557
1640952900000|2021-12-31 12:15:00|63563.8|63543.8|63560.9|63540.9|63566.9|63546.9|63554.9|63534.9|474
1640953200000|2021-12-31 12:20:00|63560.6|63540.6|63562.1|63542.1|63567|63547|63557.1|63537.1|414
1640953500000|2021-12-31 12:25:00|63562.2|63542.2|63561.7|63541.7|63577|63557|63561.1|63541.1|617
1640953800000|2021-12-31 12:30:00|63561.5|63541.5|63561|63541|63566.7|63546.7|63560|63540|376
1640954100000|2021-12-31 12:35:00|63561.1|63541.1|63562.1|63542.1|63568|63549|63558.6|63538.6|587
1640954400000|2021-12-31 12:40:00|63562|63542|63562.2|63542.2|63563.9|63547.9|63554.7|63537.5|460
1640954700000|2021-12-31 12:45:00|63561.9|63541.9|63568.5|63548.5|63569.4|63549.4|63561|63541|402
1640955000000|2021-12-31 12:50:00|63568.3|63548.3|63590.3|63570.3|63590.8|63571.8|63568.2|63548.3|497
1640955300000|2021-12-31 12:55:00|63590|63570|63614.3|63594.3|63631.4|63611.4|63589.6|63569.6|681
1640955600000|2021-12-31 13:00:00|63614.4|63594.4|63589.7|63569.7|63618.6|63598.6|63588.6|63568.6|583
1640955900000|2021-12-31 13:05:00|63590.3|63570.3|63576.2|63556.2|63592.6|63572.6|63572.8|63552.8|577
1640956200000|2021-12-31 13:10:00|63576.3|63556.3|63574.2|63554.2|63581.6|63561.6|63565.3|63545.3|580
1640956500000|2021-12-31 13:15:00|63573.8|63553.8|63565.3|63545.3|63578.2|63558.2|63565.2|63545.2|580
1640956800000|2021-12-31 13:20:00|63565.4|63545.4|63559.5|63539.5|63569.1|63549.1|63558.9|63538.9|538
1640957100000|2021-12-31 13:25:00|63559.2|63539.2|63534.5|63514.5|63559.9|63539.9|63534.2|63514.2|488
1640957400000|2021-12-31 13:30:00|63534|63514|63544.2|63524.2|63545.7|63525.7|63534|63514|530
1640957700000|2021-12-31 13:35:00|63544.4|63524.4|63545.5|63525.5|63549.7|63529.7|63540.3|63520.3|500
1640958000000|2021-12-31 13:40:00|63545.3|63525.3|63540.8|63520.8|63546.2|63526.2|63533.8|63513.8|568
1640958300000|2021-12-31 13:45:00|63540.9|63520.9|63557.1|63537.1|63563.2|63543.2|63539.7|63519.7|635
1640958600000|2021-12-31 13:50:00|63557|63537|63558.3|63538.3|63559.9|63542.8|63552.6|63536.3|459
1640958900000|2021-12-31 13:55:00|63557.6|63537.6|63562.2|63542.2|63563.4|63543.4|63553.3|63533.3|524
1640959200000|2021-12-31 14:00:00|63562.3|63542.3|63562.9|63542.9|63571.7|63551.7|63553.5|63533.5|705
1640959500000|2021-12-31 14:05:00|63562.8|63542.8|63566.9|63546.9|63567.8|63547.8|63557.2|63537.2|546
1640959800000|2021-12-31 14:10:00|63566.8|63546.8|63586.7|63566.7|63591.4|63571.4|63564.8|63544.8|512
1640960100000|2021-12-31 14:15:00|63586.6|63566.6|63584.5|63564.5|63588.4|63568.4|63583.9|63563.9|431
1640960400000|2021-12-31 14:20:00|63584.9|63564.9|63593.8|63573.8|63594.6|63574.6|63583.8|63563.8|466
1640960700000|2021-12-31 14:25:00|63594.1|63574.1|63601.7|63581.7|63604.9|63584.9|63593.6|63573.6|462
1640961000000|2021-12-31 14:30:00|63600.7|63580.7|63603.2|63583.2|63604.9|63584.9|63593.9|63573.9|595
1640961300000|2021-12-31 14:35:00|63602.9|63582.9|63607.6|63587.6|63612|63592|63602.7|63582.7|610
1640961600000|2021-12-31 14:40:00|63607.7|63587.7|63603.7|63583.7|63608.3|63588.3|63602.8|63582.8|645
1640961900000|2021-12-31 14:45:00|63603.8|63583.8|63595.9|63575.9|63603.8|63583.8|63595.7|63575.7|615
1640962200000|2021-12-31 14:50:00|63595.8|63575.8|63603.7|63583.7|63604.7|63584.7|63595|63575|554
1640962500000|2021-12-31 14:55:00|63603|63583|63591.2|63571.2|63603.6|63583.6|63573.7|63553.7|723
1640962800000|2021-12-31 15:00:00|63590.1|63570.1|63592.2|63572.2|63604.2|63584.2|63585.4|63565.4|717
1640963100000|2021-12-31 15:05:00|63592|63572|63591.6|63571.6|63595.3|63575.3|63584.1|63564.1|609
1640963400000|2021-12-31 15:10:00|63591.7|63571.7|63606.9|63586.9|63607.9|63587.9|63588.7|63568.7|496
1640963700000|2021-12-31 15:15:00|63606.8|63586.8|63611.9|63591.9|63613.2|63595.9|63605.4|63585.4|485
1640964000000|2021-12-31 15:20:00|63611.4|63591.4|63610.6|63590.6|63613.6|63593.6|63609.7|63589.7|389
1640964300000|2021-12-31 15:25:00|63611.1|63591.1|63607.7|63587.7|63611.8|63591.8|63607.1|63587.1|453
1640964600000|2021-12-31 15:30:00|63607.4|63587.4|63620.2|63600.2|63621.5|63601.5|63606.8|63586.8|576
1640964900000|2021-12-31 15:35:00|63620|63600|63631.3|63611.3|63632.5|63612.5|63618.4|63598.4|518
1640965200000|2021-12-31 15:40:00|63631.5|63611.5|63620.2|63600.2|63632.5|63612.5|63619.7|63599.7|561
1640965500000|2021-12-31 15:45:00|63620.4|63600.4|63625|63605|63630.4|63610.4|63617.8|63597.8|601
1640965800000|2021-12-31 15:50:00|63625.2|63605.2|63623.4|63603.4|63628.7|63608.7|63622.2|63602.2|606
1640966100000|2021-12-31 15:55:00|63622.8|63602.8|63604.5|63584.5|63623.5|63603.5|63596.6|63576.6|812
1640966400000|2021-12-31 16:00:00|63602|63582|63609.2|63589.2|63609.3|63589.3|63585.6|63565.6|781
1640966700000|2021-12-31 16:05:00|63609.3|63589.3|63600.8|63580.8|63611.5|63594.9|63594.9|63574.9|452
1640967000000|2021-12-31 16:10:00|63601|63581|63609.1|63589.1|63610.3|63590.3|63599.8|63579.8|525
1640967300000|2021-12-31 16:15:00|63609.2|63589.2|63610|63590|63611.8|63591.8|63607.6|63587.6|433
1640967600000|2021-12-31 16:20:00|63609.9|63589.9|63606.4|63586.4|63611.5|63591.5|63605.8|63585.8|399
1640967900000|2021-12-31 16:25:00|63606.5|63586.5|63606.8|63586.8|63608.3|63588.3|63605.7|63585.7|284
1640968200000|2021-12-31 16:30:00|63606.9|63586.9|63602|63582|63608|63588|63601.2|63581.2|330
1640968500000|2021-12-31 16:35:00|63602.1|63582.1|63602.5|63582.5|63603.6|63583.6|63599.6|63579.6|350
1640968800000|2021-12-31 16:40:00|63602.2|63582.2|63590.4|63570.4|63602.6|63582.6|63590.4|63570.4|338
1640969100000|2021-12-31 16:45:00|63590.3|63570.3|63610.4|63590.4|63610.8|63590.8|63584.7|63564.7|476
1640969400000|2021-12-31 16:50:00|63610.5|63590.5|63610.4|63590.4|63611.4|63591.4|63608.4|63588.4|317
1640969700000|2021-12-31 16:55:00|63610.3|63590.3|63608.8|63588.8|63612.8|63596.1|63603.9|63588.4|406
1640970000000|2021-12-31 17:00:00|63609.1|63589.1|63609.8|63589.8|63611.9|63591.9|63609|63589|255
1640970300000|2021-12-31 17:05:00|63609.7|63589.7|63613.2|63593.2|63613.9|63593.9|63609.3|63589.3|224
1640970600000|2021-12-31 17:10:00|63613.3|63593.3|63610.7|63590.7|63613.6|63593.6|63609.9|63589.9|196
1640970900000|2021-12-31 17:15:00|63610.5|63590.5|63610.2|63590.2|63611.9|63591.9|63609.1|63589.1|217
1640971200000|2021-12-31 17:20:00|63610.3|63590.3|63597|63577|63610.3|63590.3|63594.4|63574.4|317
1640971500000|2021-12-31 17:25:00|63596.8|63576.8|63586.2|63566.2|63596.8|63576.8|63581.1|63561.1|410
1640971800000|2021-12-31 17:30:00|63586.1|63566.1|63582.8|63562.8|63586.4|63566.4|63579.8|63559.8|410
1640972100000|2021-12-31 17:35:00|63582.6|63562.6|63586.4|63566.4|63588.3|63568.3|63579.9|63559.9|354
1640972400000|2021-12-31 17:40:00|63586.3|63566.3|63583.7|63563.7|63586.8|63566.8|63582.3|63562.3|308
1640972700000|2021-12-31 17:45:00|63583.6|63563.6|63580.9|63560.9|63585.2|63565.2|63580.6|63560.6|236
1640973000000|2021-12-31 17:50:00|63580|63560|63589.5|63569.5|63589.9|63569.9|63580|63560|228
1640973300000|2021-12-31 17:55:00|63589.6|63569.6|63580.7|63560.7|63591.8|63571.8|63580.7|63560.7|457
1640973600000|2021-12-31 18:00:00|63580.8|63560.8|63587.7|63567.7|63592.5|63572.5|63580.4|63560.4|375
1640973900000|2021-12-31 18:05:00|63587.8|63567.8|63607.1|63587.1|63607.7|63587.7|63586.6|63566.6|308
1640974200000|2021-12-31 18:10:00|63606.9|63586.9|63604.5|63584.5|63608.5|63588.5|63604.5|63584.5|239
1640974500000|2021-12-31 18:15:00|63604.6|63584.6|63609|63589|63609.3|63593.3|63600.4|63581.7|325
1640974800000|2021-12-31 18:20:00|63609.1|63589.1|63607.4|63587.4|63609.9|63589.9|63603.1|63583.1|336
1640975100000|2021-12-31 18:25:00|63607.5|63587.5|63603.7|63583.7|63611|63591|63602.1|63582.1|350
1640975400000|2021-12-31 18:30:00|63602.7|63582.7|63608.8|63588.8|63611.4|63591.4|63602.7|63582.7|339
1640975700000|2021-12-31 18:35:00|63608.9|63588.9|63610.9|63590.9|63612.1|63592.1|63605.6|63585.6|251
1640976000000|2021-12-31 18:40:00|63610.8|63590.8|63612.2|63592.2|63616.2|63596.2|63610.3|63590.3|256
1640976300000|2021-12-31 18:45:00|63612.1|63592.1|63614.6|63594.6|63617.1|63597.1|63609.9|63589.9|275
1640976600000|2021-12-31 18:50:00|63614.8|63594.8|63622.4|63602.4|63626.2|63606.2|63614.8|63594.8|212
1640976900000|2021-12-31 18:55:00|63622.5|63602.5|63625.9|63605.9|63629.7|63609.7|63620.7|63600.7|289
1640977200000|2021-12-31 19:00:00|63625.5|63605.5|63627.1|63607.1|63627.6|63607.6|63621.5|63601.5|262
1640977500000|2021-12-31 19:05:00|63627|63607|63628.6|63608.6|63629.9|63609.9|63626.9|63606.9|201
1640977800000|2021-12-31 19:10:00|63628.7|63608.7|63636.9|63616.9|63636.9|63616.9|63625.7|63605.7|259
1640978100000|2021-12-31 19:15:00|63636.6|63616.6|63636.4|63616.4|63637.9|63617.9|63636.1|63616.1|319
1640978400000|2021-12-31 19:20:00|63636.3|63616.3|63636.3|63616.3|63637.1|63617.1|63631.8|63611.8|222
1640978700000|2021-12-31 19:25:00|63636.4|63616.4|63651.4|63631.4|63654.9|63634.9|63636.4|63616.4|336
1640979000000|2021-12-31 19:30:00|63651.5|63631.5|63656.5|63636.5|63657.5|63637.5|63648.8|63628.8|237
1640979300000|2021-12-31 19:35:00|63656.4|63636.4|63653.7|63633.7|63657.1|63637.1|63653.3|63633.3|201
1640979600000|2021-12-31 19:40:00|63653.8|63633.8|63658.8|63638.8|63659.1|63639.1|63653.3|63633.3|208
1640979900000|2021-12-31 19:45:00|63658.4|63638.4|63658.4|63638.4|63660.2|63640.2|63657.9|63637.9|137
1640980200000|2021-12-31 19:50:00|63658.5|63638.5|63658.5|63638.5|63658.9|63638.9|63656.3|63636.3|157
1640980500000|2021-12-31 19:55:00|63656.6|63636.6|63654.1|63634.1|63659.3|63639.3|63653.4|63633.4|294
1640980800000|2021-12-31 20:00:00|63654|63634|63653.4|63633.4|63654|63634|63652.7|63632.7|202
1640981100000|2021-12-31 20:05:00|63653.3|63633.3|63658.2|63638.2|63658.5|63638.5|63652.8|63632.8|231
1640981400000|2021-12-31 20:10:00|63658.1|63638.1|63658.5|63638.5|63659.4|63639.4|63657.4|63637.4|185
1640981700000|2021-12-31 20:15:00|63658.4|63638.4|63658.1|63638.1|63658.8|63638.8|63657.6|63637.6|142
1640982000000|2021-12-31 20:20:00|63658|63638|63657.7|63637.7|63660.3|63640.3|63657|63637|203
1640982300000|2021-12-31 20:25:00|63657.9|63637.9|63657.8|63637.8|63658.1|63638.1|63655.9|63635.9|156
1640982600000|2021-12-31 20:30:00|63657.6|63637.6|63654.7|63634.7|63658|63638|63654.4|63634.4|248
1640982900000|2021-12-31 20:35:00|63654.8|63634.8|63650.6|63630.6|63656.6|63636.6|63650.3|63630.3|366
1640983200000|2021-12-31 20:40:00|63650.7|63630.7|63648.8|63628.8|63650.7|63630.7|63648.2|63628.2|211
1640983500000|2021-12-31 20:45:00|63648.9|63628.9|63647.8|63627.8|63649.5|63629.5|63646.7|63626.7|298
1640983800000|2021-12-31 20:50:00|63647.1|63627.1|63656.5|63636.5|63661.7|63641.7|63645.3|63625.3|341
1640984100000|2021-12-31 20:55:00|63656.6|63636.6|63663.6|63643.6|63664.3|63644.3|63655.7|63635.7|429
1640984400000|2021-12-31 21:00:00|63663.2|63643.2|63659.9|63639.9|63664.2|63644.2|63655.5|63635.5|314
1640984700000|2021-12-31 21:05:00|63660.4|63640.4|63647.3|63627.3|63662.3|63642.3|63647.3|63627.3|276
1640985000000|2021-12-31 21:10:00|63647.5|63627.5|63649.1|63629.1|63650.1|63630.1|63646.2|63626.2|232
1640985300000|2021-12-31 21:15:00|63649.2|63629.2|63651.5|63631.5|63651.6|63631.6|63649.1|63629.1|151
1640985600000|2021-12-31 21:20:00|63651.4|63631.4|63653.4|63633.4|63654.4|63634.4|63648.3|63628.3|120
1640985900000|2021-12-31 21:25:00|63653.5|63633.5|63662.3|63642.3|63662.9|63642.9|63652.4|63632.4|178
1640986200000|2021-12-31 21:30:00|63662.5|63642.5|63656.6|63636.6|63663|63643|63655.7|63635.7|128
1640986500000|2021-12-31 21:35:00|63656.4|63636.4|63659.1|63639.1|63660.4|63640.4|63656.2|63636.2|91
1640986800000|2021-12-31 21:40:00|63659.6|63639.6|63660.2|63640.2|63660.2|63640.2|63659.1|63639.1|69
1640987100000|2021-12-31 21:45:00|63659.5|63639.5|63659.1|63639.1|63660.1|63640.1|63658.5|63638.5|85
1640987400000|2021-12-31 21:50:00|63659.2|63639.2|63657.7|63637.7|63660.4|63640.4|63655.7|63635.7|173
1640987700000|2021-12-31 21:55:00|63659.6|63639.6|63657.7|63637.7|63664.4|63644.4|63654.2|63634.2|169
1641157200000|2022-01-02 21:00:00|63657.9|63530.9|63657.9|63530.9|63660.1|63533.1|63657.9|63530.9|3
1641157500000|2022-01-02 21:05:00|63636.7|63509.7|63636.7|63509.7|63657.9|63530.9|63636.7|63509.7|4
1641157800000|2022-01-02 21:10:00|63657.9|63530.9|63654.8|63527.8|63657.9|63530.9|63636.7|63509.7|5
1641158100000|2022-01-02 21:15:00|63636.7|63509.7|63657.9|63530.9|63657.9|63530.9|63636.7|63509.7|2
1641158400000|2022-01-02 21:20:00|63636.7|63509.7|63657.9|63530.9|63660.1|63533.1|63636.7|63509.7|6
1641159000000|2022-01-02 21:30:00|63634.5|63507.5|63657.9|63530.9|63657.9|63530.9|63634.5|63507.5|12
1641159300000|2022-01-02 21:35:00|63634.5|63507.5|63634.5|63507.5|63634.5|63507.5|63634.5|63507.5|1
1641159600000|2022-01-02 21:40:00|63657.9|63530.9|63657.9|63530.9|63657.9|63530.9|63634.5|63507.5|4
1641159900000|2022-01-02 21:45:00|63660.1|63533.1|63657.9|63530.9|63660.1|63533.1|63657.9|63530.9|2
1641160200000|2022-01-02 21:50:00|63663.5|63536.5|63663.5|63536.5|63663.5|63536.5|63663.5|63536.5|1
1641160500000|2022-01-02 21:55:00|63654|63527|63654|63527|63654|63527|63654|63527|1
1641160800000|2022-01-02 22:00:00|63625.6|63498.6|63617|63497|63650.5|63530.5|63609.6|63482.6|33
1641161100000|2022-01-02 22:05:00|63625.2|63505.2|63582.7|63462.7|63650.5|63530.5|63562.4|63442.4|100
1641161400000|2022-01-02 22:10:00|63580.6|63460.6|63622.7|63502.7|63623|63503|63563.6|63443.6|103
1641161700000|2022-01-02 22:15:00|63596.3|63476.3|63648|63528|63651.7|63531.7|63588.2|63468.2|132
1641162000000|2022-01-02 22:20:00|63649.1|63529.1|63657.4|63537.4|63662.6|63542.6|63620.9|63500.9|234
1641162300000|2022-01-02 22:25:00|63654.9|63534.9|63638.1|63518.1|63662.6|63542.6|63619.7|63499.7|94
1641162600000|2022-01-02 22:30:00|63642.6|63522.6|63657.5|63537.5|63663.4|63543.4|63606.3|63486.3|267
1641162900000|2022-01-02 22:35:00|63648.1|63528.1|63646.3|63526.3|63664.5|63549.5|63641.1|63521.1|156
1641163200000|2022-01-02 22:40:00|63648.8|63528.8|63648.1|63528.1|63664|63544|63641|63521|164
1641163500000|2022-01-02 22:45:00|63645.5|63525.5|63654.7|63534.7|63666|63546|63636.4|63522.3|88
1641163800000|2022-01-02 22:50:00|63655.6|63535.6|63646.8|63526.8|63666.4|63546.6|63638.5|63522|71
1641164100000|2022-01-02 22:55:00|63638.5|63522|63655.9|63535.9|63667.3|63547.3|63638.5|63522|85
1641164400000|2022-01-02 23:00:00|63653.4|63533.4|63668.2|63586.3|63700|63591.1|63653.4|63533.4|491
1641164700000|2022-01-02 23:05:00|63667.7|63586.7|63660.1|63594.8|63675.9|63608.2|63649.9|63578.9|213
1641165000000|2022-01-02 23:10:00|63659.9|63589.9|63646.6|63581.7|63664.3|63612.7|63632.5|63559.6|285
1641165300000|2022-01-02 23:15:00|63645.5|63581.9|63637.8|63594.4|63652.4|63600.4|63626.7|63563.4|203
1641165600000|2022-01-02 23:20:00|63635.9|63594.1|63639.7|63592.7|63649.7|63596.5|63629.3|63577.3|195
1641165900000|2022-01-02 23:25:00|63638.1|63594.1|63630.2|63594.2|63643.8|63605.2|63625.2|63586.8|187
1641166200000|2022-01-02 23:30:00|63631|63594|63648|63587.8|63651.9|63607.1|63627|63580.9|172
1641166500000|2022-01-02 23:35:00|63644.4|63587.3|63632.3|63601.1|63647.7|63606.6|63626.6|63585.8|153
1641166800000|2022-01-02 23:40:00|63632.9|63600.4|63631.3|63596.8|63653.5|63606.9|63626.7|63581.3|159
1641167100000|2022-01-02 23:45:00|63633.9|63595.5|63635.3|63597.6|63645.1|63604.6|63624.6|63578.2|195
1641167400000|2022-01-02 23:50:00|63633.4|63600.8|63635.1|63594.3|63640.8|63601.5|63628.8|63585.1|197
1641167700000|2022-01-02 23:55:00|63631.8|63595|63635.3|63590.4|63651.8|63597.6|63630.5|63562|288
1641168000000|2022-01-03 00:00:00|63633.3|63591.1|63612.3|63592.3|63637.4|63599.4|63611.7|63583|427
1641168300000|2022-01-03 00:05:00|63612.2|63592.2|63601.9|63581.9|63623.3|63600.5|63595.6|63559|425
1641168600000|2022-01-03 00:10:00|63601.8|63581.8|63613.8|63593.8|63617.9|63597.9|63601.6|63581.6|373
1641168900000|2022-01-03 00:15:00|63613.6|63593.6|63614.9|63594.9|63622.1|63602.1|63610.4|63590.4|495
1641169200000|2022-01-03 00:20:00|63614.8|63594.8|63613.3|63593.3|63621.1|63601.1|63607.7|63587.7|500
1641169500000|2022-01-03 00:25:00|63613.4|63593.4|63560.2|63540.2|63613.4|63593.4|63550.1|63530.1|611
1641169800000|2022-01-03 00:30:00|63560|63540|63556.3|63536.3|63561.6|63541.6|63542.9|63522.9|459
1641170100000|2022-01-03 00:35:00|63556.4|63536.4|63556.4|63536.4|63559.2|63539.2|63554.1|63534.1|349
1641170400000|2022-01-03 00:40:00|63556.5|63536.5|63560|63540|63561.3|63541.3|63554.4|63534.4|320
1641170700000|2022-01-03 00:45:00|63560.1|63540.1|63565.7|63545.7|63569.7|63549.7|63559.4|63539.4|390
1641171000000|2022-01-03 00:50:00|63565.6|63545.6|63562.9|63542.9|63565.7|63545.7|63561.6|63541.6|330
1641171300000|2022-01-03 00:55:00|63562.8|63542.8|63562.4|63542.4|63565.5|63545.5|63560.4|63540.4|351
1641171600000|2022-01-03 01:00:00|63561.8|63541.8|63551.2|63531.2|63564|63546.8|63550.7|63530.7|485
1641171900000|2022-01-03 01:05:00|63551|63531|63549.6|63529.6|63553.2|63538.1|63542.9|63525.1|434
1641172200000|2022-01-03 01:10:00|63549.5|63529.5|63536.6|63516.6|63551.2|63534.9|63536.1|63516.2|343
1641172500000|2022-01-03 01:15:00|63536.7|63516.7|63525.5|63505.5|63538|63518|63525.2|63505.2|474
1641172800000|2022-01-03 01:20:00|63525.6|63505.6|63533.4|63513.4|63538.5|63523.7|63525.6|63505.6|504
1641173100000|2022-01-03 01:25:00|63533.2|63513.2|63539.6|63519.6|63539.9|63519.9|63531.9|63511.9|427
1641173400000|2022-01-03 01:30:00|63540.7|63520.7|63562.3|63542.3|63564.7|63544.7|63538.7|63518.7|628
1641173700000|2022-01-03 01:35:00|63562.1|63542.1|63607.8|63587.8|63615.9|63595.9|63558.2|63540.6|674
1641174000000|2022-01-03 01:40:00|63608.3|63588.3|63637.2|63617.2|63656|63636|63607.4|63587.4|765
1641174300000|2022-01-03 01:45:00|63636.8|63616.8|63629|63609|63646|63626|63627.2|63607.2|631
1641174600000|2022-01-03 01:50:00|63629.1|63609.1|63617.5|63597.5|63629.9|63609.9|63612.1|63593.8|602
1641174900000|2022-01-03 01:55:00|63617.4|63597.4|63608.2|63598.2|63625.2|63607.3|63607.9|63592.2|599
1641175200000|2022-01-03 02:00:00|63608.3|63598.3|63617.4|63597.4|63621.9|63603|63601.4|63586.5|610
1641175500000|2022-01-03 02:05:00|63617.2|63597.2|63645.2|63625.2|63649.5|63631.2|63617.2|63597.2|555
1641175800000|2022-01-03 02:10:00|63645.1|63625.1|63637.5|63627.5|63649.8|63629.8|63634.8|63619.4|466
1641176100000|2022-01-03 02:15:00|63637.4|63627.4|63634.3|63624.3|63644.6|63629.2|63631.7|63617.1|396
1641176400000|2022-01-03 02:20:00|63634.4|63624.4|63639.4|63619.4|63645.7|63630|63631.9|63617|388
1641176700000|2022-01-03 02:25:00|63639.5|63619.5|63627.4|63607.4|63641.3|63625.2|63626.2|63606.9|344
1641177000000|2022-01-03 02:30:00|63627.5|63607.5|63617.2|63607.2|63627.6|63612.4|63617.2|63602|388
1641177300000|2022-01-03 02:35:00|63617.4|63607.4|63631.2|63611.2|63631.7|63616.3|63615.9|63601|459
1641177600000|2022-01-03 02:40:00|63631.1|63611.1|63629.8|63619.8|63634.8|63620.4|63621.7|63606.6|499
1641177900000|2022-01-03 02:45:00|63629.9|63619.9|63634.6|63624.6|63643.5|63625.1|63628.3|63613|382
1641178200000|2022-01-03 02:50:00|63634.8|63624.8|63638.6|63618.6|63641.8|63626.9|63629.1|63614|386
1641178500000|2022-01-03 02:55:00|63638.3|63618.3|63631.8|63621.8|63640|63624|63631.5|63617.5|255
1641178800000|2022-01-03 03:00:00|63631.9|63621.9|63633.6|63613.6|63636|63621.9|63627.1|63612.5|320
1641179100000|2022-01-03 03:05:00|63633.5|63613.5|63624|63614|63636|63621.2|63623.3|63609.1|309
1641179400000|2022-01-03 03:10:00|63624.2|63614.2|63626.2|63616.2|63634.3|63619.3|63624.2|63608.9|236
1641179700000|2022-01-03 03:15:00|63626.1|63616.1|63634.5|63624.5|63635.4|63625.1|63626.1|63614.6|253
1641180000000|2022-01-03 03:20:00|63634.6|63624.6|63625.3|63615.3|63639|63625.5|63624.5|63609.6|396
1641180300000|2022-01-03 03:25:00|63625.4|63615.4|63627.8|63617.8|63634.4|63619|63619.2|63606|379
1641180600000|2022-01-03 03:30:00|63628|63618|63628.7|63618.7|63634.1|63618.9|63625.3|63611|231
1641180900000|2022-01-03 03:35:00|63628.6|63618.6|63628.7|63618.7|63635.5|63619.9|63627.9|63612.9|266
1641181200000|2022-01-03 03:40:00|63628.9|63618.9|63622.1|63612.1|63634.4|63618.9|63621.7|63609.8|333
1641181500000|2022-01-03 03:45:00|63622.2|63612.2|63617|63607|63623.4|63613.4|63616.2|63606.2|323
1641181800000|2022-01-03 03:50:00|63616.9|63606.9|63619.9|63609.9|63624.9|63610.5|63613.5|63599.3|281
1641182100000|2022-01-03 03:55:00|63619.8|63609.8|63622.1|63602.1|63625|63610.1|63616.7|63602|342
1641182400000|2022-01-03 04:00:00|63622.6|63602.6|63620.3|63610.3|63625.8|63611.1|63615.9|63600.7|236
1641182700000|2022-01-03 04:05:00|63620.4|63610.4|63619.9|63609.9|63625.7|63610.9|63619.2|63605.2|247
1641183000000|2022-01-03 04:10:00|63620|63610|63620.1|63610.1|63620.4|63610.4|63619.5|63609.5|169
1641183300000|2022-01-03 04:15:00|63620.2|63610.2|63609.4|63599.4|63620.2|63610.2|63608.1|63593|232
1641183600000|2022-01-03 04:20:00|63609.3|63599.3|63602.3|63592.3|63609.4|63599.4|63601.5|63591.5|270
1641183900000|2022-01-03 04:25:00|63602.1|63592.1|63603.6|63593.6|63609.3|63594.6|63601.1|63588.8|251
1641184200000|2022-01-03 04:30:00|63603.8|63593.8|63603.4|63593.4|63604.7|63594.7|63600.3|63590.3|179
1641184500000|2022-01-03 04:35:00|63603.8|63593.8|63605.5|63585.5|63606.8|63593.9|63599.9|63583.6|282
1641184800000|2022-01-03 04:40:00|63605.6|63585.6|63604.6|63584.6|63607.6|63591.1|63600.1|63583.3|293
1641185100000|2022-01-03 04:45:00|63604.5|63584.5|63615.1|63605.1|63621.4|63606.4|63594.4|63579.7|496
1641185400000|2022-01-03 04:50:00|63614.9|63604.9|63625.7|63615.7|63632.6|63616.1|63614.9|63601.9|424
1641185700000|2022-01-03 04:55:00|63625.6|63615.6|63626.1|63606.1|63632.1|63616.3|63620.8|63605.6|272
1641186000000|2022-01-03 05:00:00|63626|63606|63629.8|63609.8|63630.1|63613.2|63619.7|63605.5|216
1641186300000|2022-01-03 05:05:00|63629.6|63609.6|63630.8|63620.8|63634.8|63622.4|63627.6|63609.6|264
1641186600000|2022-01-03 05:10:00|63630.5|63620.5|63629.6|63619.6|63639|63624.5|63627.6|63612.6|327
1641186900000|2022-01-03 05:15:00|63629.7|63619.7|63632.7|63612.7|63636.9|63621.9|63626.7|63611.8|265
1641187200000|2022-01-03 05:20:00|63633.6|63613.6|63627|63617|63634.4|63618.3|63625.5|63610.4|280
1641187500000|2022-01-03 05:25:00|63626.9|63616.9|63635.9|63615.9|63636|63621|63625.7|63610.6|341
1641187800000|2022-01-03 05:30:00|63635.7|63615.7|63632.4|63612.4|63636|63619.9|63626.7|63611.4|341
1641188100000|2022-01-03 05:35:00|63632.5|63612.5|63628.9|63608.9|63632.5|63616.1|63623.3|63608.6|378
1641188400000|2022-01-03 05:40:00|63628.8|63608.8|63625.8|63605.8|63629|63613.6|63622.3|63605.5|409
1641188700000|2022-01-03 05:45:00|63626|63606|63627|63607|63628.7|63613.5|63622.2|63605.7|354
1641189000000|2022-01-03 05:50:00|63627.1|63607.1|63617.2|63607.2|63628.9|63613.6|63616.9|63603.8|403
1641189300000|2022-01-03 05:55:00|63617.3|63607.3|63611.2|63591.2|63619.4|63607.6|63604.9|63589.6|483
1641189600000|2022-01-03 06:00:00|63611.3|63591.3|63599.3|63589.3|63611.7|63595.9|63598.7|63586.4|325
1641189900000|2022-01-03 06:05:00|63597.5|63587.5|63599.4|63589.4|63601.8|63589.7|63594.4|63579.8|323
1641190200000|2022-01-03 06:10:00|63599.6|63589.6|63597.1|63587.1|63609.7|63597|63595.9|63581.5|350
1641190500000|2022-01-03 06:15:00|63595.9|63585.9|63599.8|63589.8|63607|63595.5|63594.4|63580|346
1641190800000|2022-01-03 06:20:00|63599.5|63589.5|63602.4|63592.4|63607.4|63594.1|63598.7|63586.7|236
1641191100000|2022-01-03 06:25:00|63602.3|63592.3|63598.2|63588.2|63603.5|63593.5|63597.7|63587.7|175
1641191400000|2022-01-03 06:30:00|63598.3|63588.3|63597.8|63587.8|63602.1|63590.4|63593|63582.1|425
1641191700000|2022-01-03 06:35:00|63597.9|63587.9|63610|63600|63616.9|63600.4|63590|63580|384
1641192000000|2022-01-03 06:40:00|63615|63595|63619.2|63609.2|63627.6|63612.4|63612.6|63595|407
1641192300000|2022-01-03 06:45:00|63619.3|63609.3|63614.8|63604.8|63624.9|63609.6|63614.6|63600.2|327
1641192600000|2022-01-03 06:50:00|63614.9|63604.9|63615.2|63605.2|63621.2|63606.8|63614.6|63600.8|231
1641192900000|2022-01-03 06:55:00|63615|63605|63606.5|63596.5|63618.2|63606.7|63606.5|63596.5|407
1641193200000|2022-01-03 07:00:00|63606.8|63596.8|63604.9|63594.9|63614.9|63604.6|63602.8|63587.7|443
1641193500000|2022-01-03 07:05:00|63605|63595|63605.6|63595.6|63614.6|63600.6|63604.2|63591.1|400
1641193800000|2022-01-03 07:10:00|63605.8|63595.8|63611.4|63601.4|63616.1|63601.7|63605.1|63591.1|305
1641194100000|2022-01-03 07:15:00|63611.2|63601.2|63613.6|63603.6|63618.6|63605|63611.1|63598|289
1641194400000|2022-01-03 07:20:00|63613.2|63603.2|63614.6|63604.6|63615.2|63605.2|63609.7|63599.7|364
1641194700000|2022-01-03 07:25:00|63614.7|63604.7|63623.4|63613.4|63628.7|63613.9|63614.3|63604.2|324
1641195000000|2022-01-03 07:30:00|63623.3|63613.3|63621.4|63611.4|63628.6|63613.7|63618.9|63606.3|362
1641195300000|2022-01-03 07:35:00|63621.3|63611.3|63621.1|63611.1|63623.2|63613.2|63618.2|63608.2|281
1641195600000|2022-01-03 07:40:00|63621|63611|63621.7|63611.7|63624.5|63612|63616.3|63602.9|248
1641195900000|2022-01-03 07:45:00|63621.8|63611.8|63618|63608|63621.9|63611.9|63617.3|63607.3|306
1641196200000|2022-01-03 07:50:00|63617.9|63607.9|63619.5|63609.5|63624.6|63611.9|63616.7|63601.7|387
1641196500000|2022-01-03 07:55:00|63619.6|63609.6|63609.8|63599.8|63623.3|63609.6|63608.3|63594.6|442
1641196800000|2022-01-03 08:00:00|63609.7|63599.7|63610.6|63600.6|63619.3|63606.6|63605.6|63592.5|653
1641197100000|2022-01-03 08:05:00|63610.7|63600.7|63605|63595|63615.6|63601.1|63598.8|63584|617
1641197400000|2022-01-03 08:10:00|63605.1|63595.1|63606|63596|63616.2|63601|63603.9|63588.7|486
1641197700000|2022-01-03 08:15:00|63605.8|63595.8|63604.9|63594.9|63614.8|63599.9|63604.1|63591.5|369
1641198000000|2022-01-03 08:20:00|63605|63595|63615|63595|63615.5|63601|63605|63594.2|367
1641198300000|2022-01-03 08:25:00|63615.1|63595.1|63604.3|63594.3|63615.1|63599.7|63603.4|63589.3|383
1641198600000|2022-01-03 08:30:00|63604.5|63594.5|63606.5|63596.5|63612.5|63599.3|63602.5|63588.3|375
1641198900000|2022-01-03 08:35:00|63606.4|63596.4|63600.9|63590.9|63610.8|63596.5|63600.8|63590.3|264
1641199200000|2022-01-03 08:40:00|63601|63591|63608.6|63588.6|63616.7|63599.7|63587.6|63574.4|477
1641199500000|2022-01-03 08:45:00|63608.3|63588.3|63607.3|63587.3|63613.1|63600|63600.8|63587.3|434
1641199800000|2022-01-03 08:50:00|63602.3|63592.3|63616.5|63606.5|63625.9|63611.2|63600.5|63590.5|523
1641200100000|2022-01-03 08:55:00|63616.6|63606.6|63631.1|63611.1|63644.6|63624.6|63616.6|63601.6|511
1641200400000|2022-01-03 09:00:00|63631.3|63611.3|63655|63645|63662|63649|63630|63611|543
1641200700000|2022-01-03 09:05:00|63654.9|63644.9|63675.6|63665.6|63679.9|63665.9|63646.9|63632|529
1641201000000|2022-01-03 09:10:00|63675.8|63665.8|63675.5|63655.5|63694.9|63680|63669.9|63649.9|524
1641201300000|2022-01-03 09:15:00|63675.8|63655.8|63674.4|63654.4|63690.1|63675.3|63668.6|63653.3|497
1641201600000|2022-01-03 09:20:00|63674.5|63654.5|63657.5|63647.5|63678|63662.5|63655.7|63640.9|433
1641201900000|2022-01-03 09:25:00|63662.5|63642.5|63666|63656|63666|63656|63651.8|63637.9|517
1641202200000|2022-01-03 09:30:00|63665.4|63655.4|63673.6|63663.6|63687.5|63674|63665.4|63651.8|465
1641202500000|2022-01-03 09:35:00|63673|63663|63666.5|63646.5|63678|63663.5|63658.2|63643.3|485
1641202800000|2022-01-03 09:40:00|63666.9|63646.9|63662.1|63652.1|63670.2|63657.9|63657.2|63643.1|460
1641203100000|2022-01-03 09:45:00|63661.7|63651.7|63660.1|63650.1|63671.4|63656.2|63656.6|63643.1|472
1641203400000|2022-01-03 09:50:00|63660|63650|63668.1|63648.1|63668.4|63653.4|63654.5|63639.4|488
1641203700000|2022-01-03 09:55:00|63663.2|63653.2|63667.1|63647.1|63670.3|63657.3|63656|63643.3|369
1641204000000|2022-01-03 10:00:00|63667|63647|63661.9|63651.9|63671.9|63657.4|63660.3|63645.2|362
1641204300000|2022-01-03 10:05:00|63662|63652|63661.1|63651.1|63662.4|63652.4|63659.7|63649.7|248
1641204600000|2022-01-03 10:10:00|63661|63651|63657.7|63637.7|63661.5|63651.5|63652.5|63637.4|248
1641204900000|2022-01-03 10:15:00|63657.4|63637.4|63651.6|63641.6|63666.4|63651.9|63650.8|63636.1|326
1641205200000|2022-01-03 10:20:00|63651|63641|63656|63646|63668|63651.8|63651|63636.2|324
1641205500000|2022-01-03 10:25:00|63655.9|63645.9|63663.9|63653.9|63671|63656.2|63647.5|63632.6|393
1641205800000|2022-01-03 10:30:00|63664|63654|63672.4|63662.4|63676.3|63663|63663.9|63650.1|351
1641206100000|2022-01-03 10:35:00|63672.6|63662.6|63677.6|63657.6|63679|63664.7|63669.7|63655.1|340
1641206400000|2022-01-03 10:40:00|63677.5|63657.5|63686.2|63666.2|63686.6|63671.5|63667.7|63653|357
1641206700000|2022-01-03 10:45:00|63686.1|63666.1|63698.4|63678.4|63698.7|63683.9|63678.8|63663.9|324
1641207000000|2022-01-03 10:50:00|63698.2|63678.2|63695.8|63675.8|63698.5|63683.1|63689.5|63673.6|349
1641207300000|2022-01-03 10:55:00|63695.7|63675.7|63690.8|63670.8|63697.3|63680.8|63688.7|63670.8|418
1641207600000|2022-01-03 11:00:00|63690.5|63670.5|63687.2|63667.2|63692.1|63676.6|63681.3|63665.1|524
1641207900000|2022-01-03 11:05:00|63687.6|63667.6|63683.4|63673.4|63689.7|63674.8|63681.1|63665.8|446
1641208200000|2022-01-03 11:10:00|63688.9|63668.9|63679.9|63669.9|63690.6|63674.9|63679.2|63663|471
1641208500000|2022-01-03 11:15:00|63680|63670|63674.8|63654.8|63685.7|63670.7|63670.8|63654.5|434
1641208800000|2022-01-03 11:20:00|63675|63655|63646.8|63636.8|63675.5|63659.8|63646.1|63631.1|458
1641209100000|2022-01-03 11:25:00|63646.4|63636.4|63648.6|63638.6|63657|63642|63646.4|63631|380
1641209400000|2022-01-03 11:30:00|63648.5|63638.5|63655.5|63645.5|63661.5|63646.8|63648.2|63637|469
1641209700000|2022-01-03 11:35:00|63655.6|63645.6|63665.1|63645.1|63667.4|63652.2|63654.6|63639.6|434
1641210000000|2022-01-03 11:40:00|63660.3|63650.3|63653.8|63643.8|63665.7|63650.7|63647.4|63630.9|458
1641210300000|2022-01-03 11:45:00|63653.7|63643.7|63651.2|63641.2|63659.6|63643.7|63649.9|63634.4|400
1641210600000|2022-01-03 11:50:00|63651|63641|63670.4|63650.4|63675.2|63659|63649.2|63634.6|407
1641210900000|2022-01-03 11:55:00|63670.5|63650.5|63657.4|63647.4|63670.5|63655.1|63656.5|63641|302
1641211200000|2022-01-03 12:00:00|63657.6|63647.6|63661.1|63641.1|63664.1|63649.6|63654.8|63640|395
1641211500000|2022-01-03 12:05:00|63661.4|63641.4|63658.3|63648.3|63663.8|63649.1|63654.7|63639.6|372
1641211800000|2022-01-03 12:10:00|63658|63648|63663.1|63643.1|63665.2|63650.5|63655|63639.9|316
1641212100000|2022-01-03 12:15:00|63663|63643|63655.9|63645.9|63663.3|63648.8|63655.5|63640.6|300
1641212400000|2022-01-03 12:20:00|63656|63646|63661|63641|63663.3|63648.8|63655.2|63639.3|399
1641212700000|2022-01-03 12:25:00|63661.1|63641.1|63657.5|63647.5|63662.8|63649|63655.7|63638.7|430
1641213000000|2022-01-03 12:30:00|63657.4|63647.4|63655|63645|63663.2|63649|63654|63639.2|415
1641213300000|2022-01-03 12:35:00|63654.9|63644.9|63655.5|63645.5|63661.4|63648.1|63654.4|63639.9|325
1641213600000|2022-01-03 12:40:00|63655.6|63645.6|63653|63643|63659.1|63646.7|63651|63636.9|435
1641213900000|2022-01-03 12:45:00|63653.2|63643.2|63662.9|63642.9|63663.2|63648.4|63653.2|63638.8|418
1641214200000|2022-01-03 12:50:00|63662.7|63642.7|63658.6|63648.6|63662.8|63648.9|63656.1|63640.8|404
1641214500000|2022-01-03 12:55:00|63658.5|63648.5|63657.7|63647.7|63664.1|63649.6|63656.8|63642.6|483
1641214800000|2022-01-03 13:00:00|63657.3|63647.3|63664.3|63644.3|63669.3|63654.5|63657.2|63642.3|474
1641215100000|2022-01-03 13:05:00|63664.2|63644.2|63661.9|63651.9|63666.9|63653.8|63657.7|63642.6|501
1641215400000|2022-01-03 13:10:00|63661.6|63651.6|63672.8|63652.8|63675.9|63660.9|63661.1|63646.4|513
1641215700000|2022-01-03 13:15:00|63673|63653|63676.1|63656.1|63679.5|63664.7|63668.8|63652.7|506
1641216000000|2022-01-03 13:20:00|63675.6|63655.6|63674.5|63664.5|63681.6|63666.4|63670.3|63654.8|527
1641216300000|2022-01-03 13:25:00|63674.3|63664.3|63676.4|63656.4|63679.2|63666|63670.2|63655.1|628
1641216600000|2022-01-03 13:30:00|63676.2|63656.2|63686.2|63666.2|63694.6|63674.6|63667.2|63652.2|641
1641216900000|2022-01-03 13:35:00|63686.3|63666.3|63684.6|63664.6|63691.7|63676.7|63679.2|63664.2|637
1641217200000|2022-01-03 13:40:00|63685.1|63665.1|63682.5|63662.5|63687.1|63672.4|63674|63658.8|542
1641217500000|2022-01-03 13:45:00|63682.6|63662.6|63682.2|63662.2|63687.7|63674.2|63677|63662|466
1641217800000|2022-01-03 13:50:00|63682.4|63662.4|63680.3|63660.3|63686.3|63672|63673|63658.1|548
1641218100000|2022-01-03 13:55:00|63680.4|63660.4|63672.5|63652.5|63681.8|63667.4|63670.9|63652.5|487
1641218400000|2022-01-03 14:00:00|63672.6|63652.6|63675.4|63655.4|63675.4|63660.3|63664.8|63648.7|465
1641218700000|2022-01-03 14:05:00|63675.5|63655.5|63665.9|63655.9|63678.1|63663|63665.8|63650.7|466
1641219000000|2022-01-03 14:10:00|63666|63656|63667.6|63657.6|63681.5|63666.5|63665.8|63651.6|491
1641219300000|2022-01-03 14:15:00|63672.8|63652.8|63672.6|63652.6|63676.2|63659.7|63665.6|63650.7|528
1641219600000|2022-01-03 14:20:00|63673.1|63653.1|63686.2|63676.2|63692.2|63676.7|63668.9|63653.1|591
1641219900000|2022-01-03 14:25:00|63686.3|63676.3|63708.5|63688.5|63714.5|63698.1|63686.3|63671.1|474
1641220200000|2022-01-03 14:30:00|63708.7|63688.7|63718.4|63708.4|63725.6|63710.6|63702.3|63686.4|778
1641220500000|2022-01-03 14:35:00|63718.3|63708.3|63714.6|63704.6|63725.6|63710|63709.9|63693.3|717
1641220800000|2022-01-03 14:40:00|63714.5|63704.5|63729.4|63709.4|63731|63715.5|63714.4|63701.7|517
1641221100000|2022-01-03 14:45:00|63729.7|63709.7|63737.4|63717.4|63745.9|63730.9|63727.8|63709.3|747
1641221400000|2022-01-03 14:50:00|63736.9|63716.9|63736.1|63726.1|63745.8|63730.5|63731.2|63715.9|731
1641221700000|2022-01-03 14:55:00|63736.5|63726.5|63742.7|63722.7|63746.9|63730.9|63733|63718.2|716
1641222000000|2022-01-03 15:00:00|63742.5|63722.5|63738.6|63728.6|63747.4|63732.3|63730.5|63717.3|697
1641222300000|2022-01-03 15:05:00|63738.8|63728.8|63749.9|63739.9|63758.3|63743.8|63738.4|63725.1|629
1641222600000|2022-01-03 15:10:00|63749.7|63739.7|63753.1|63733.1|63757.3|63741.8|63745|63729.9|583
1641222900000|2022-01-03 15:15:00|63753.2|63733.2|63757|63737|63759.1|63745.7|63741.9|63726.7|585
1641223200000|2022-01-03 15:20:00|63757.1|63737.1|63754|63734|63758.3|63744.2|63743.1|63728.5|585
1641223500000|2022-01-03 15:25:00|63753.8|63733.8|63753.2|63743.2|63759.9|63747.1|63743.5|63728.3|586
1641223800000|2022-01-03 15:30:00|63759.5|63739.5|63752.4|63742.4|63759.5|63745.8|63743.9|63729.1|580
1641224100000|2022-01-03 15:35:00|63752.3|63742.3|63751.7|63731.7|63759|63744|63745.3|63730.7|446
1641224400000|2022-01-03 15:40:00|63751.6|63731.6|63751.9|63741.9|63753.8|63742.6|63740.6|63726.7|485
1641224700000|2022-01-03 15:45:00|63752.2|63742.2|63753.3|63733.3|63757.9|63742.8|63740.5|63725.6|611
1641225000000|2022-01-03 15:50:00|63753.6|63733.6|63746.9|63736.9|63754.4|63739.1|63745.4|63731.1|467
1641225300000|2022-01-03 15:55:00|63746.4|63736.4|63747.1|63737.1|63753.2|63739|63746.1|63730.8|441
1641225600000|2022-01-03 16:00:00|63746.9|63736.9|63751.4|63731.4|63753.9|63739.5|63746|63730.9|443
1641225900000|2022-01-03 16:05:00|63751.5|63731.5|63747.7|63737.7|63753.1|63738.3|63738.1|63722.8|550
1641226200000|2022-01-03 16:10:00|63747.8|63737.8|63747.5|63737.5|63753.2|63738.5|63745.6|63731.3|507
1641226500000|2022-01-03 16:15:00|63747.4|63737.4|63750.3|63730.3|63753|63738.4|63742.5|63727.6|446
1641226800000|2022-01-03 16:20:00|63749.8|63729.8|63744.2|63734.2|63751.5|63736.3|63742.3|63727.5|492
1641227100000|2022-01-03 16:25:00|63744.1|63734.1|63743.9|63723.9|63750.6|63735.2|63739|63723.7|448
1641227400000|2022-01-03 16:30:00|63744|63724|63738.4|63728.4|63746.9|63731.3|63737.3|63722.4|583
1641227700000|2022-01-03 16:35:00|63738.5|63728.5|63740.3|63730.3|63746.4|63730.9|63738|63722.4|505
1641228000000|2022-01-03 16:40:00|63740.2|63730.2|63745.1|63725.1|63746.8|63731.3|63737.5|63722.4|442
1641228300000|2022-01-03 16:45:00|63745.3|63725.3|63735.3|63715.3|63745.3|63729.9|63728.8|63712.1|468
1641228600000|2022-01-03 16:50:00|63735.2|63715.2|63740|63720|63740.7|63724.4|63730.6|63715.2|452
1641228900000|2022-01-03 16:55:00|63735.3|63725.3|63741.2|63721.2|63743.4|63728.1|63734.4|63720|375
1641229200000|2022-01-03 17:00:00|63741.8|63721.8|63743|63723|63744.6|63728|63737.2|63721.5|257
1641229500000|2022-01-03 17:05:00|63743.1|63723.1|63736.7|63726.7|63743.2|63727.4|63735.5|63719.5|207
1641229800000|2022-01-03 17:10:00|63736.8|63726.8|63742.4|63722.4|63744.1|63729.2|63736.5|63721.4|252
1641230100000|2022-01-03 17:15:00|63742.3|63722.3|63736.9|63726.9|63743.7|63728.6|63736.7|63721.3|204
1641230400000|2022-01-03 17:20:00|63736.8|63726.8|63737.6|63727.6|63742.6|63727.6|63736.5|63721.9|177
1641230700000|2022-01-03 17:25:00|63737.5|63727.5|63741.4|63721.4|63744.2|63729.2|63736.5|63720.8|205
1641231000000|2022-01-03 17:30:00|63741.3|63721.3|63741|63721|63743.1|63727.9|63735.9|63720.6|199
1641231300000|2022-01-03 17:35:00|63741.2|63721.2|63741.9|63721.9|63742.3|63725.9|63735.8|63720.3|156
1641231600000|2022-01-03 17:40:00|63741.8|63721.8|63730.5|63720.5|63742.9|63727.7|63730.3|63715.3|220
1641231900000|2022-01-03 17:45:00|63730.4|63720.4|63735.2|63715.2|63738.8|63723.1|63729.6|63713|312
1641232200000|2022-01-03 17:50:00|63735.1|63715.1|63734.6|63714.6|63735.1|63719.8|63727.3|63712.4|264
1641232500000|2022-01-03 17:55:00|63734.3|63714.3|63734.2|63714.2|63738.1|63723.3|63729.7|63713.3|247
1641232800000|2022-01-03 18:00:00|63734.3|63714.3|63732|63712|63734.4|63719.2|63726.9|63711.2|299
1641233100000|2022-01-03 18:05:00|63731.9|63711.9|63726|63716|63732.6|63717.4|63725.6|63710.8|197
1641233400000|2022-01-03 18:10:00|63726.1|63716.1|63726.8|63716.8|63732.5|63717.4|63725.4|63710.8|222
1641233700000|2022-01-03 18:15:00|63726.7|63716.7|63726.4|63716.4|63732.6|63717.4|63725.9|63711.2|197
1641234000000|2022-01-03 18:20:00|63726.3|63716.3|63739.1|63719.1|63741.3|63727.7|63725.9|63712.2|271
1641234300000|2022-01-03 18:25:00|63739|63719|63737.4|63727.4|63743.4|63728.4|63733.7|63718.3|239
1641234600000|2022-01-03 18:30:00|63737.3|63727.3|63746|63726|63748.4|63733.3|63735|63720.9|306
1641234900000|2022-01-03 18:35:00|63746.1|63726.1|63743.6|63723.6|63746.2|63731.2|63736.6|63722|239
1641235200000|2022-01-03 18:40:00|63743.8|63723.8|63748.5|63728.5|63751.7|63736.7|63735|63718.9|265
1641235500000|2022-01-03 18:45:00|63748.4|63728.4|63747.3|63727.3|63750.8|63735.5|63742|63727.2|291
1641235800000|2022-01-03 18:50:00|63747.5|63727.5|63747.2|63727.2|63749.5|63734.4|63741.7|63726.9|206
1641236100000|2022-01-03 18:55:00|63742.2|63732.2|63749|63739|63754|63739.7|63742.2|63727.6|243
1641236400000|2022-01-03 19:00:00|63748.9|63738.9|63750.5|63740.5|63755.9|63741|63748.2|63733.7|185
1641236700000|2022-01-03 19:05:00|63750.4|63740.4|63754.2|63734.2|63755|63740.8|63748.8|63732.5|185
1641237000000|2022-01-03 19:10:00|63754|63734|63755.1|63735.1|63755.7|63740.6|63749.7|63733.7|226
1641237300000|2022-01-03 19:15:00|63755.2|63735.2|63749.7|63739.7|63756|63740.6|63747.2|63732.2|244
1641237600000|2022-01-03 19:20:00|63749.8|63739.8|63751.7|63731.7|63755.6|63740.7|63745.9|63731|249
1641237900000|2022-01-03 19:25:00|63751.6|63731.6|63748.2|63738.2|63753.4|63739.3|63744.1|63729.2|347
1641238200000|2022-01-03 19:30:00|63748.3|63738.3|63748.2|63738.2|63755.9|63740.7|63745.5|63730.3|213
1641238500000|2022-01-03 19:35:00|63748.3|63738.3|63748.2|63738.2|63755.9|63740.9|63747.8|63732.4|309
1641238800000|2022-01-03 19:40:00|63748.5|63738.5|63752.7|63732.7|63754.9|63740.1|63747.4|63732.2|359
1641239100000|2022-01-03 19:45:00|63752.6|63732.6|63752|63732|63753|63737.6|63746|63730.7|254
1641239400000|2022-01-03 19:50:00|63752.1|63732.1|63751.8|63731.8|63753.2|63736.6|63745.9|63730.1|263
1641239700000|2022-01-03 19:55:00|63751.5|63731.5|63752|63732|63753.6|63738.1|63747.2|63731|294
1641240000000|2022-01-03 20:00:00|63752.2|63732.2|63751.7|63731.7|63753.8|63737.7|63747.2|63730.3|286
1641240300000|2022-01-03 20:05:00|63751.9|63731.9|63745.7|63725.7|63752.6|63736.5|63744.8|63724.8|242
1641240600000|2022-01-03 20:10:00|63745.8|63725.8|63746.2|63726.2|63747|63731.2|63740.7|63725.2|222
1641240900000|2022-01-03 20:15:00|63746.1|63726.1|63749.3|63739.3|63755|63740.2|63745.3|63725.3|244
1641241200000|2022-01-03 20:20:00|63749.2|63739.2|63750.4|63740.4|63756.2|63741|63748.8|63733.9|185
1641241500000|2022-01-03 20:25:00|63750.3|63740.3|63754.3|63734.3|63755.4|63740.8|63749|63734.2|167
1641241800000|2022-01-03 20:30:00|63754.2|63734.2|63754.1|63734.1|63754.4|63739.2|63748.7|63731.5|242
1641242100000|2022-01-03 20:35:00|63754.2|63734.2|63746.3|63726.3|63754.2|63734.2|63742.7|63726|219
1641242400000|2022-01-03 20:40:00|63746.2|63726.2|63747.9|63727.9|63749.7|63734.3|63743.2|63725.9|241
1641242700000|2022-01-03 20:45:00|63747.8|63727.8|63751.6|63731.6|63751.9|63731.9|63745.8|63725.8|250
1641243000000|2022-01-03 20:50:00|63751.7|63731.7|63753.5|63733.5|63755|63737.8|63747.1|63731.5|228
1641243300000|2022-01-03 20:55:00|63753.4|63733.4|63753.6|63733.6|63755.2|63735.2|63749|63729|296
1641243600000|2022-01-03 21:00:00|63753.3|63733.3|63753.5|63733.5|63753.9|63733.9|63752.5|63732.5|170
1641243900000|2022-01-03 21:05:00|63753.4|63733.4|63751.9|63731.9|63753.4|63733.4|63750.3|63730.3|214
1641244200000|2022-01-03 21:10:00|63752|63732|63753.8|63733.8|63754|63734|63751.5|63731.5|127
1641244500000|2022-01-03 21:15:00|63753.9|63733.9|63754.5|63734.5|63754.7|63734.7|63752.1|63732.1|135
1641244800000|2022-01-03 21:20:00|63754.6|63734.6|63754.4|63734.4|63754.9|63734.9|63754|63734|98
1641245100000|2022-01-03 21:25:00|63754.5|63734.5|63754.2|63734.2|63755|63735|63753.8|63733.8|147
1641245400000|2022-01-03 21:30:00|63754|63734|63754.1|63734.1|63755.3|63735.3|63753.3|63733.3|149
1641245700000|2022-01-03 21:35:00|63754.6|63734.6|63753.7|63733.7|63758|63741.6|63751.6|63732.1|208
1641246000000|2022-01-03 21:40:00|63753.9|63733.9|63756.7|63736.7|63758.6|63738.6|63752.8|63732.8|241
1641246300000|2022-01-03 21:45:00|63756.6|63736.6|63756.1|63736.1|63757.6|63737.6|63753.5|63733.5|187
1641246600000|2022-01-03 21:50:00|63756.2|63736.2|63757.7|63737.7|63758.9|63738.9|63754.3|63734.3|209
1641246900000|2022-01-03 21:55:00|63757.5|63737.5|63754.3|63734.3|63764.8|63744.8|63752|63732|426
1641247200000|2022-01-03 22:00:00|63757.9|63726.1|63755.5|63712.7|63770.2|63729.6|63741.9|63690.2|134
1641247500000|2022-01-03 22:05:00|63756.6|63712.4|63750.5|63730.5|63760.8|63730.5|63747.6|63709|39
1641247800000|2022-01-03 22:10:00|63761.5|63725.7|63752|63732|63771.5|63733.2|63750|63717|111
1641248100000|2022-01-03 22:15:00|63750.8|63730.8|63762.6|63728.2|63771.5|63734.8|63746.5|63716.1|128
1641248400000|2022-01-03 22:20:00|63760.4|63729.8|63758.9|63723.7|63769.9|63734.2|63746.7|63719|176
1641248700000|2022-01-03 22:25:00|63759.6|63723.6|63766.6|63719|63771.3|63730.9|63750.9|63710.9|145
1641249000000|2022-01-03 22:30:00|63767.4|63719.9|63767.6|63725|63774.2|63726.2|63761.8|63714.4|320
1641249300000|2022-01-03 22:35:00|63766.1|63723.1|63771|63733.8|63778.5|63742.1|63755.4|63719.1|377
1641249600000|2022-01-03 22:40:00|63770.5|63734.2|63770.4|63733.1|63774.3|63742|63758.2|63731.5|333
1641249900000|2022-01-03 22:45:00|63768.3|63731|63771|63731.9|63774.5|63740.8|63759.2|63730.5|166
1641250200000|2022-01-03 22:50:00|63771.1|63731.5|63772|63734.6|63776.6|63742|63761.7|63722.6|260
1641250500000|2022-01-03 22:55:00|63770.8|63734.7|63770|63735.6|63776.9|63737.1|63766.9|63731|239
1641250800000|2022-01-03 23:00:00|63769.9|63736|63750.9|63730.9|63774.6|63739|63747.6|63727.6|415
1641251100000|2022-01-03 23:05:00|63751.1|63731.1|63740|63720|63752.7|63732.7|63736.3|63709.8|424
1641251400000|2022-01-03 23:10:00|63741.2|63721.2|63739.5|63719.5|63744.5|63724.5|63733.9|63712|318
1641251700000|2022-01-03 23:15:00|63738.3|63718.3|63733.7|63713.7|63746.7|63723.8|63727.9|63702.2|337
1641252000000|2022-01-03 23:20:00|63733.5|63713.5|63729.8|63709.8|63741.5|63715.3|63726.7|63705.3|378
1641252300000|2022-01-03 23:25:00|63730.3|63710.3|63730.3|63710.3|63743.1|63713.3|63727.6|63702.3|330
1641252600000|2022-01-03 23:30:00|63730.2|63710.2|63728.4|63708.4|63734.3|63710.8|63723.2|63703.2|288
1641252900000|2022-01-03 23:35:00|63728.6|63708.6|63729.6|63709.6|63736.9|63712.9|63722|63702|250
1641253200000|2022-01-03 23:40:00|63732.1|63712.1|63724.4|63704.4|63732.6|63712.6|63724|63704|159
1641253500000|2022-01-03 23:45:00|63725|63705|63725.9|63705.9|63733.9|63708.2|63721.1|63701.1|241
1641253800000|2022-01-03 23:50:00|63726|63706|63725.1|63705.1|63727.7|63707.7|63721.7|63701.7|288
1641254100000|2022-01-03 23:55:00|63726.2|63706.2|63724.1|63704.1|63727|63707|63721.5|63701.5|290
1641254400000|2022-01-04 00:00:00|63724.6|63704.6|63717.3|63697.3|63726.7|63706.7|63716.9|63696.9|379
1641254700000|2022-01-04 00:05:00|63718|63698|63722.1|63702.1|63724.3|63704.3|63717.3|63697.3|395
1641255000000|2022-01-04 00:10:00|63722.2|63702.2|63714.8|63694.8|63723.3|63703.3|63705|63688.6|306
1641255300000|2022-01-04 00:15:00|63714.9|63694.9|63728.4|63708.4|63729.4|63709.4|63707.5|63692.2|368
1641255600000|2022-01-04 00:20:00|63728.2|63708.2|63735.1|63715.1|63737.2|63721.2|63726.6|63707.1|371
1641255900000|2022-01-04 00:25:00|63735|63715|63738.2|63718.2|63739.4|63720.2|63727.2|63710.7|348
1641256200000|2022-01-04 00:30:00|63738.5|63718.5|63742.9|63722.9|63747.4|63730|63734.7|63716|491
1641256500000|2022-01-04 00:35:00|63743|63723|63756.7|63736.7|63756.7|63736.7|63737.9|63719.3|545
1641256800000|2022-01-04 00:40:00|63756.2|63736.2|63751.1|63731.1|63758|63738|63749.5|63729.5|415
1641257100000|2022-01-04 00:45:00|63751|63731|63755.8|63735.8|63758.7|63743.7|63746.6|63726.6|523
1641257400000|2022-01-04 00:50:00|63755.4|63735.4|63760.2|63740.2|63763.2|63745|63752.6|63733.5|570
1641257700000|2022-01-04 00:55:00|63759.9|63739.9|63760.4|63740.4|63761|63742.7|63737.9|63718.5|580
1641258000000|2022-01-04 01:00:00|63760.8|63740.8|63749.3|63729.3|63769.8|63749.8|63740.2|63720.2|795
1641258300000|2022-01-04 01:05:00|63749.2|63729.2|63753|63733|63757.2|63739.7|63745|63725.6|717
1641258600000|2022-01-04 01:10:00|63753.1|63733.1|63752.2|63732.2|63761|63742.8|63746.5|63729.1|645
1641258900000|2022-01-04 01:15:00|63752.5|63732.5|63745.2|63725.2|63753.1|63738|63742.5|63722.5|693
1641259200000|2022-01-04 01:20:00|63745.9|63725.9|63741.1|63721.1|63745.9|63728.5|63733.6|63713.6|680
1641259500000|2022-01-04 01:25:00|63741.2|63721.2|63743.4|63733.4|63750.6|63733.4|63731.4|63715.9|715
1641259800000|2022-01-04 01:30:00|63743.8|63733.8|63757.5|63737.5|63767.9|63747.9|63736|63720.7|796
1641260100000|2022-01-04 01:35:00|63758.4|63738.4|63754.8|63734.8|63772.6|63752.6|63743.8|63723.8|777
1641260400000|2022-01-04 01:40:00|63755|63735|63757.3|63737.3|63767.8|63747.8|63753.2|63733.2|700
1641260700000|2022-01-04 01:45:00|63757.4|63737.4|63750.5|63730.5|63759.5|63739.5|63737.9|63720|647
1641261000000|2022-01-04 01:50:00|63750.7|63730.7|63746|63736|63757.1|63743.1|63744.9|63729.5|573
1641261300000|2022-01-04 01:55:00|63745.9|63735.9|63751.8|63741.8|63759.2|63744.3|63743.7|63731.8|625
1641261600000|2022-01-04 02:00:00|63751.4|63741.4|63751.1|63741.1|63755.1|63744.2|63746.5|63734.1|649
1641261900000|2022-01-04 02:05:00|63751|63741|63757.4|63747.4|63766.3|63750.8|63750.1|63740.1|567
1641262200000|2022-01-04 02:10:00|63757.3|63747.3|63749.5|63739.5|63757.9|63747.9|63745.9|63732.8|575
1641262500000|2022-01-04 02:15:00|63749.6|63739.6|63752.8|63742.8|63754.1|63744.1|63749.6|63739.6|476
1641262800000|2022-01-04 02:20:00|63752.7|63742.7|63741.1|63731.1|63755.5|63745.5|63739.7|63729.7|495
1641263100000|2022-01-04 02:25:00|63741|63731|63748.9|63738.9|63756.4|63741.6|63740.5|63730.5|527
1641263400000|2022-01-04 02:30:00|63749|63739|63753.8|63743.8|63759.2|63749.2|63748.8|63738.8|540
1641263700000|2022-01-04 02:35:00|63753.7|63743.7|63749.4|63739.4|63754|63744|63739.3|63729.3|573
1641264000000|2022-01-04 02:40:00|63749.5|63739.5|63745.3|63735.3|63754.1|63742.6|63745|63730.1|497
1641264300000|2022-01-04 02:45:00|63745.2|63735.2|63743.8|63733.8|63754.4|63744.4|63743.7|63731.6|561
1641264600000|2022-01-04 02:50:00|63744|63734|63745.6|63735.6|63747.7|63737.7|63743.6|63733.6|383
1641264900000|2022-01-04 02:55:00|63745.3|63735.3|63746.6|63736.6|63755.7|63741.4|63744.6|63734.6|573
1641265200000|2022-01-04 03:00:00|63746.7|63736.7|63745.2|63735.2|63755.1|63740.2|63744.9|63734.9|432
1641265500000|2022-01-04 03:05:00|63745.3|63735.3|63756.9|63736.9|63757|63743.7|63745.1|63734.9|517
1641265800000|2022-01-04 03:10:00|63756.8|63736.8|63752.1|63742.1|63757.2|63743.4|63749.9|63735.4|437
1641266100000|2022-01-04 03:15:00|63752|63742|63755.6|63745.6|63756.3|63746.3|63751.6|63741.6|369
1641266400000|2022-01-04 03:20:00|63755.9|63745.9|63754.3|63744.3|63759.8|63749.1|63750.1|63735|480
1641266700000|2022-01-04 03:25:00|63754.2|63744.2|63744.4|63734.4|63759.9|63744.7|63742|63732|359
1641267000000|2022-01-04 03:30:00|63744.3|63734.3|63737|63727|63744.3|63734.3|63733.9|63723.9|328
1641267300000|2022-01-04 03:35:00|63736.9|63726.9|63741|63731|63742.2|63732.2|63735.8|63725.8|402
1641267600000|2022-01-04 03:40:00|63740.9|63730.9|63741|63731|63747.1|63733.4|63739.3|63726.9|350
1641267900000|2022-01-04 03:45:00|63741.3|63731.3|63741.4|63731.4|63743.1|63732.3|63737.2|63723|377
1641268200000|2022-01-04 03:50:00|63741.3|63731.3|63739.3|63729.3|63743.3|63733.3|63737.8|63727.8|284
1641268500000|2022-01-04 03:55:00|63739.4|63729.4|63736|63726|63739.7|63729.7|63735|63725|403
1641268800000|2022-01-04 04:00:00|63735.9|63725.9|63734.3|63724.3|63737|63727|63734.1|63724.1|285
1641269100000|2022-01-04 04:05:00|63734.4|63724.4|63734|63724|63736.4|63726.4|63732.7|63722.7|299
1641269400000|2022-01-04 04:10:00|63734.2|63724.2|63737.8|63727.8|63743|63728.1|63731.6|63721.6|266
1641269700000|2022-01-04 04:15:00|63743.2|63723.2|63732.7|63722.7|63744.8|63729.8|63731.8|63721|325
1641270000000|2022-01-04 04:20:00|63732.4|63722.4|63731.6|63721.6|63732.9|63722.9|63730.6|63720.6|223
1641270300000|2022-01-04 04:25:00|63731.5|63721.5|63736.6|63726.6|63742.4|63727.6|63728.8|63718.8|409
1641270600000|2022-01-04 04:30:00|63736.4|63726.4|63736.9|63726.9|63746.9|63730.6|63736.3|63722.7|344
1641270900000|2022-01-04 04:35:00|63737.2|63727.2|63743.5|63723.5|63746.1|63728.9|63736.6|63721.9|352
1641271200000|2022-01-04 04:40:00|63743.6|63723.6|63744.7|63724.7|63745.7|63729.6|63737.7|63723.3|286
1641271500000|2022-01-04 04:45:00|63738.5|63728.5|63740.3|63730.3|63744.8|63730.4|63737.2|63722.7|365
1641271800000|2022-01-04 04:50:00|63740.2|63730.2|63739.3|63729.3|63746.8|63730.8|63738.7|63726.8|268
1641272100000|2022-01-04 04:55:00|63739.2|63729.2|63736.8|63726.8|63739.6|63729.6|63736.8|63726.8|281
1641272400000|2022-01-04 05:00:00|63736.7|63726.7|63732.8|63722.8|63737|63727|63731.8|63721.8|464
1641272700000|2022-01-04 05:05:00|63732.7|63722.7|63733.4|63723.4|63735.6|63725.6|63732|63722|440
1641273000000|2022-01-04 05:10:00|63733.5|63723.5|63733.7|63723.7|63734.7|63724.7|63730.7|63720.7|395
1641273300000|2022-01-04 05:15:00|63733.8|63723.8|63734.2|63724.2|63735.5|63725.5|63733|63723|392
1641273600000|2022-01-04 05:20:00|63734.1|63724.1|63734.4|63724.4|63735.3|63725.3|63732.6|63722.6|405
1641273900000|2022-01-04 05:25:00|63734.6|63724.6|63734.2|63724.2|63735.7|63725.7|63732.8|63722.8|387
1641274200000|2022-01-04 05:30:00|63734.1|63724.1|63729|63719|63734.2|63724.2|63728.5|63718.5|427
1641274500000|2022-01-04 05:35:00|63728.8|63718.8|63726.4|63716.4|63733.6|63719.1|63722.2|63712.2|424
1641274800000|2022-01-04 05:40:00|63726.5|63716.5|63732.8|63722.8|63743|63728.9|63726.2|63716.2|486
1641275100000|2022-01-04 05:45:00|63732.9|63722.9|63733.3|63723.3|63738|63725.4|63731.7|63717.8|374
1641275400000|2022-01-04 05:50:00|63733.2|63723.2|63731.7|63721.7|63736.4|63726.4|63731.6|63721.6|414
1641275700000|2022-01-04 05:55:00|63731.9|63721.9|63749.3|63729.3|63751.7|63737.3|63731.7|63721.7|499
1641276000000|2022-01-04 06:00:00|63749.1|63729.1|63744.2|63734.2|63749.1|63734.7|63739|63728.1|387
1641276300000|2022-01-04 06:05:00|63744.6|63734.6|63750.1|63740.1|63753|63743|63742|63732|447
1641276600000|2022-01-04 06:10:00|63750.4|63740.4|63750|63740|63751.2|63741.2|63747.2|63737.2|315
1641276900000|2022-01-04 06:15:00|63750.1|63740.1|63759.5|63749.5|63760.6|63750.6|63748|63738|424
1641277200000|2022-01-04 06:20:00|63759.4|63749.4|63772|63762|63772.1|63762.1|63759|63749|491
1641277500000|2022-01-04 06:25:00|63772.1|63762.1|63796.4|63786.4|63798.7|63788.7|63770.9|63760.9|524
1641277800000|2022-01-04 06:30:00|63796.3|63786.3|63784.1|63774.1|63796.5|63786.5|63778.4|63768.4|440
1641278100000|2022-01-04 06:35:00|63784.5|63774.5|63787.2|63777.2|63796.4|63786.4|63784|63774|561
1641278400000|2022-01-04 06:40:00|63787.1|63777.1|63785.9|63775.9|63789.9|63779.9|63779.1|63769.1|562
1641278700000|2022-01-04 06:45:00|63785.4|63775.4|63787.3|63777.3|63788.4|63778.4|63784.2|63774.2|446
1641279000000|2022-01-04 06:50:00|63787.4|63777.4|63798.3|63788.3|63800.5|63790.5|63787.3|63777.3|460
1641279300000|2022-01-04 06:55:00|63798.5|63788.5|63816.7|63806.7|63820.3|63810.3|63797.7|63787.7|649
1641279600000|2022-01-04 07:00:00|63816.9|63806.9|63811.8|63801.8|63820.1|63809.1|63800.4|63790.4|698
1641279900000|2022-01-04 07:05:00|63811.7|63801.7|63810.6|63800.6|63812.1|63802.1|63804.2|63794.2|516
1641280200000|2022-01-04 07:10:00|63810.5|63800.5|63812.1|63802.1|63821.7|63811.7|63806.9|63796.9|596
1641280500000|2022-01-04 07:15:00|63812.2|63802.2|63804.7|63794.7|63814.6|63804.6|63804.3|63794.3|474
1641280800000|2022-01-04 07:20:00|63804.8|63794.8|63798.6|63788.6|63805.3|63795.3|63794|63784|441
1641281100000|2022-01-04 07:25:00|63798.7|63788.7|63792.5|63782.5|63802.7|63791.3|63790.7|63780.7|486
1641281400000|2022-01-04 07:30:00|63792.7|63782.7|63792|63782|63793.1|63783.1|63788|63778|354
1641281700000|2022-01-04 07:35:00|63791.9|63781.9|63787.5|63777.5|63796.6|63783.5|63787.2|63773.1|318
1641282000000|2022-01-04 07:40:00|63787.6|63777.6|63777.2|63767.2|63787.8|63777.8|63775.6|63765.6|373
1641282300000|2022-01-04 07:45:00|63777.3|63767.3|63784.7|63774.7|63790.5|63777.8|63777.3|63767.3|427
1641282600000|2022-01-04 07:50:00|63784.6|63774.6|63782.1|63772.1|63788.4|63775.1|63773.1|63761.2|515
1641282900000|2022-01-04 07:55:00|63783|63773|63784.9|63774.9|63788.5|63778.5|63781.8|63771.8|448
1641283200000|2022-01-04 08:00:00|63784.4|63774.4|63794|63784|63799|63789|63782.6|63772.6|439
1641283500000|2022-01-04 08:05:00|63793.5|63783.5|63797.1|63787.1|63800|63788.5|63790.3|63779.9|442
1641283800000|2022-01-04 08:10:00|63797.2|63787.2|63791.1|63781.1|63797.2|63787.2|63786.2|63776.2|495
1641284100000|2022-01-04 08:15:00|63791.3|63781.3|63792.1|63782.1|63798.8|63784.7|63790.8|63778.8|428
1641284400000|2022-01-04 08:20:00|63791.9|63781.9|63779.8|63769.8|63794.3|63784.3|63779.4|63769.4|465
1641284700000|2022-01-04 08:25:00|63779.6|63769.6|63785.2|63775.2|63789|63777.2|63774.9|63764.6|418
1641285000000|2022-01-04 08:30:00|63785.3|63775.3|63779.8|63769.8|63788.3|63778.3|63779.4|63769.4|383
1641285300000|2022-01-04 08:35:00|63780|63770|63781.9|63771.9|63786.1|63776.1|63779.7|63769.7|288
1641285600000|2022-01-04 08:40:00|63782|63772|63785.2|63775.2|63791|63777.4|63774.9|63764.9|457
1641285900000|2022-01-04 08:45:00|63785.1|63775.1|63781.6|63771.6|63791.8|63777.4|63779|63768.5|397
1641286200000|2022-01-04 08:50:00|63781.4|63771.4|63777.9|63767.9|63785.5|63773.4|63776.4|63765.5|281
1641286500000|2022-01-04 08:55:00|63777.8|63767.8|63771.5|63761.5|63781.1|63768.3|63769.1|63759.1|516
1641286800000|2022-01-04 09:00:00|63771.8|63761.8|63785.9|63765.9|63786.1|63772.1|63770.5|63760.5|536
1641287100000|2022-01-04 09:05:00|63785.8|63765.8|63781.8|63771.8|63786.3|63773.5|63778.5|63765.8|352
1641287400000|2022-01-04 09:10:00|63781.4|63771.4|63779.6|63769.6|63781.4|63771.4|63778.3|63768.3|314
1641287700000|2022-01-04 09:15:00|63779.5|63769.5|63776.3|63766.3|63781.2|63771.2|63775.2|63765.2|338
1641288000000|2022-01-04 09:20:00|63777.5|63767.5|63778.3|63768.3|63784.6|63769.6|63775.7|63764.4|330
1641288300000|2022-01-04 09:25:00|63778.1|63768.1|63775.6|63765.6|63778.2|63768.2|63772.3|63762.3|297
1641288600000|2022-01-04 09:30:00|63775.5|63765.5|63778.7|63768.7|63780.6|63770.6|63773.4|63763.4|305
1641288900000|2022-01-04 09:35:00|63778.9|63768.9|63778.7|63768.7|63782.9|63770|63776.8|63762.7|348
1641289200000|2022-01-04 09:40:00|63779.5|63769.5|63788.2|63778.2|63793.8|63779.2|63779.3|63769.3|347
1641289500000|2022-01-04 09:45:00|63788.1|63778.1|63786.3|63776.3|63792.3|63782.3|63781.5|63769.6|464
1641289800000|2022-01-04 09:50:00|63786.9|63776.9|63778.8|63768.8|63790.8|63777.3|63777.6|63765.9|347
1641290100000|2022-01-04 09:55:00|63778.9|63768.9|63787.7|63767.7|63792.8|63781.8|63778.6|63764.6|452
1641290400000|2022-01-04 10:00:00|63787.6|63767.6|63782.5|63772.5|63791.8|63777.7|63781.4|63766.6|347
1641290700000|2022-01-04 10:05:00|63782.6|63772.6|63789.2|63769.2|63789.3|63774.5|63779.8|63764.6|192
1641291000000|2022-01-04 10:10:00|63789.3|63769.3|63790.4|63770.4|63791.2|63776.4|63784.3|63768.8|254
1641291300000|2022-01-04 10:15:00|63790.3|63770.3|63785.7|63775.7|63790.5|63775.7|63782.7|63767.7|159
1641291600000|2022-01-04 10:20:00|63786.3|63776.3|63784.4|63774.4|63791.6|63776.7|63778.7|63765.8|349
1641291900000|2022-01-04 10:25:00|63784.2|63774.2|63779.8|63769.8|63787.5|63775.3|63778.1|63763.9|328
1641292200000|2022-01-04 10:30:00|63779.7|63769.7|63778.7|63768.7|63787|63774.5|63777.5|63767|322
1641292500000|2022-01-04 10:35:00|63778.6|63768.6|63780.2|63770.2|63784.8|63772.7|63778.3|63764.7|286
1641292800000|2022-01-04 10:40:00|63780.1|63770.1|63775.3|63765.3|63780.9|63770.9|63774.5|63764.5|259
1641293100000|2022-01-04 10:45:00|63775.1|63765.1|63774.5|63764.5|63775.2|63765.2|63767.7|63757.7|260
1641293400000|2022-01-04 10:50:00|63774.6|63764.6|63777.5|63767.5|63781.1|63767.6|63772.9|63759.8|261
1641293700000|2022-01-04 10:55:00|63777.6|63767.6|63781.7|63771.7|63783.9|63773.9|63777.2|63767.2|230
1641294000000|2022-01-04 11:00:00|63781.8|63771.8|63776|63766|63784.3|63772.9|63771.1|63757.6|384
1641294300000|2022-01-04 11:05:00|63775.6|63765.6|63778.2|63768.2|63782.6|63768.5|63774.1|63759.3|333
1641294600000|2022-01-04 11:10:00|63778.4|63768.4|63779.8|63769.8|63785|63770.4|63775.4|63760.2|266
1641294900000|2022-01-04 11:15:00|63779.9|63769.9|63781.1|63761.1|63788.4|63773.3|63777.3|63760.9|355
1641295200000|2022-01-04 11:20:00|63781|63761|63781.6|63771.6|63786.1|63771.9|63775.3|63760.7|358
1641295500000|2022-01-04 11:25:00|63781.7|63771.7|63783.9|63773.9|63788.1|63775.1|63778.8|63763.8|488
1641295800000|2022-01-04 11:30:00|63784|63774|63783.8|63773.8|63790.1|63776.4|63779.1|63767.4|390
1641296100000|2022-01-04 11:35:00|63783.9|63773.9|63777.8|63767.8|63784|63773.9|63777.7|63763.7|381
1641296400000|2022-01-04 11:40:00|63777.7|63767.7|63779.8|63769.8|63781.6|63771.6|63776.8|63766.8|370
1641296700000|2022-01-04 11:45:00|63779.9|63769.9|63782.9|63772.9|63784.5|63774.5|63778.3|63768.3|284
1641297000000|2022-01-04 11:50:00|63782.8|63772.8|63783.4|63773.4|63791.8|63777.2|63781.7|63769.5|277
1641297300000|2022-01-04 11:55:00|63783.5|63773.5|63786.6|63776.6|63787.1|63777.1|63783.4|63773.4|300
1641297600000|2022-01-04 12:00:00|63786.5|63776.5|63791.9|63781.9|63796.6|63781.9|63786.1|63771.7|394
1641297900000|2022-01-04 12:05:00|63791.7|63781.7|63792.2|63782.2|63796.8|63783|63790.9|63776.1|309
1641298200000|2022-01-04 12:10:00|63792.1|63782.1|63792.4|63782.4|63793.2|63783.2|63791.6|63781.6|354
1641298500000|2022-01-04 12:15:00|63792.6|63782.6|63795.4|63785.4|63799.7|63785.7|63792.2|63779.7|415
1641298800000|2022-01-04 12:20:00|63795.3|63785.3|63811.4|63801.4|63817.6|63804.5|63795.1|63785.1|539
1641299100000|2022-01-04 12:25:00|63811.5|63801.5|63811.3|63801.3|63819.1|63804.9|63807.5|63792.4|553
1641299400000|2022-01-04 12:30:00|63811.5|63801.5|63813.4|63803.4|63820.1|63810.1|63810|63800|536
1641299700000|2022-01-04 12:35:00|63813.3|63803.3|63825.3|63805.3|63825.6|63811.3|63812.3|63802.3|531
1641300000000|2022-01-04 12:40:00|63820.7|63810.7|63823.7|63813.7|63842.1|63826.1|63819.7|63805.5|469
1641300300000|2022-01-04 12:45:00|63823.8|63813.8|63827.5|63817.5|63832.5|63818.1|63821.4|63807.8|416
1641300600000|2022-01-04 12:50:00|63827.6|63817.6|63824.4|63814.4|63832.9|63818|63823.6|63812|324
1641300900000|2022-01-04 12:55:00|63824.9|63814.9|63821.2|63811.2|63826.6|63816.6|63818.3|63808.3|371
1641301200000|2022-01-04 13:00:00|63821.3|63811.3|63800.2|63790.2|63821.3|63811.3|63797.9|63787.9|732
1641301500000|2022-01-04 13:05:00|63800.1|63790.1|63799.7|63789.7|63801.8|63791.8|63797.2|63787.2|549
1641301800000|2022-01-04 13:10:00|63799.5|63789.5|63802.4|63792.4|63808.4|63798.4|63796.9|63786.9|630
1641302100000|2022-01-04 13:15:00|63802.3|63792.3|63799.3|63789.3|63816.6|63803.3|63798.6|63784.7|600
1641302400000|2022-01-04 13:20:00|63798.9|63788.9|63786.5|63776.5|63802.5|63792.5|63786.4|63774.5|647
1641302700000|2022-01-04 13:25:00|63786.1|63776.1|63786.3|63776.3|63792.9|63782.9|63785.8|63775.8|654
1641303000000|2022-01-04 13:30:00|63786.5|63776.5|63798|63788|63802.9|63792.9|63786.5|63776.5|685
1641303300000|2022-01-04 13:35:00|63797.9|63787.9|63787.9|63777.9|63799.6|63789.6|63787.2|63777.2|630
1641303600000|2022-01-04 13:40:00|63787.8|63777.8|63792.4|63782.4|63792.9|63782.9|63786.1|63776.1|563
1641303900000|2022-01-04 13:45:00|63792.3|63782.3|63786.3|63776.3|63796.8|63782.4|63786.2|63776.2|511
1641304200000|2022-01-04 13:50:00|63786.4|63776.4|63793.8|63783.8|63797.7|63787|63784.1|63774.1|535
1641304500000|2022-01-04 13:55:00|63794.2|63784.2|63786.9|63776.9|63800.4|63785.6|63786.4|63776.4|657
1641304800000|2022-01-04 14:00:00|63786.8|63776.8|63797.8|63787.8|63798.2|63788.2|63783.6|63773.6|547
1641305100000|2022-01-04 14:05:00|63797.7|63787.7|63798.6|63788.6|63799.9|63789.9|63792.4|63782.4|459
1641305400000|2022-01-04 14:10:00|63798.7|63788.7|63787.2|63777.2|63798.8|63788.8|63784.4|63774.4|573
1641305700000|2022-01-04 14:15:00|63787.5|63777.5|63786.7|63776.7|63791.6|63781.6|63785.4|63775.4|466
1641306000000|2022-01-04 14:20:00|63786.6|63776.6|63790|63780|63796.4|63786.4|63786.3|63776.3|448
1641306300000|2022-01-04 14:25:00|63790.1|63780.1|63776.9|63766.9|63791.9|63780.4|63775|63765|601
1641306600000|2022-01-04 14:30:00|63777|63767|63776.4|63766.4|63784.5|63774.5|63773.3|63762.7|649
1641306900000|2022-01-04 14:35:00|63776.5|63766.5|63772|63762|63780|63770|63770.7|63760.7|611
1641307200000|2022-01-04 14:40:00|63772.1|63762.1|63773.5|63763.5|63776.1|63766.1|63770.3|63760.3|516
1641307500000|2022-01-04 14:45:00|63773.4|63763.4|63774.3|63764.3|63775.6|63765.6|63772.2|63762.2|496
1641307800000|2022-01-04 14:50:00|63774.2|63764.2|63772|63762|63779|63769|63771.4|63761.4|596
1641308100000|2022-01-04 14:55:00|63772.2|63762.2|63781|63761|63781.2|63766.8|63770|63755.9|679
1641308400000|2022-01-04 15:00:00|63780.3|63760.3|63769.8|63759.8|63780.3|63764.5|63764.5|63747.7|790
1641308700000|2022-01-04 15:05:00|63769.9|63759.9|63773.9|63763.9|63778.5|63768.5|63769.2|63755.9|683
1641309000000|2022-01-04 15:10:00|63773.8|63763.8|63764.3|63754.3|63778.8|63768.8|63760.9|63746.3|587
1641309300000|2022-01-04 15:15:00|63764.4|63754.4|63768.1|63758.1|63769.9|63759.9|63763|63753|512
1641309600000|2022-01-04 15:20:00|63768.2|63758.2|63752.6|63742.6|63768.3|63758.3|63752|63738.5|643
1641309900000|2022-01-04 15:25:00|63752.7|63742.7|63753.6|63743.6|63758.1|63748.1|63750.6|63740.6|677
1641310200000|2022-01-04 15:30:00|63753.7|63743.7|63744.1|63734.1|63754.1|63744.1|63741.8|63729|660
1641310500000|2022-01-04 15:35:00|63744|63734|63744.5|63734.5|63750.2|63738.9|63739.6|63724.9|636
1641310800000|2022-01-04 15:40:00|63744.4|63734.4|63739.3|63729.3|63746.2|63734.7|63732.7|63719.3|654
1641311100000|2022-01-04 15:45:00|63739.4|63729.4|63729.9|63719.9|63742.3|63732.3|63729.3|63719.3|561
1641311400000|2022-01-04 15:50:00|63729.8|63719.8|63732.2|63722.2|63734.4|63724.4|63725.1|63710.4|548
1641311700000|2022-01-04 15:55:00|63732.5|63722.5|63746.7|63736.7|63746.8|63736.8|63731.3|63721.3|665
1641312000000|2022-01-04 16:00:00|63746.1|63736.1|63744.6|63734.6|63749.2|63737.8|63742.9|63728.7|596
1641312300000|2022-01-04 16:05:00|63744.7|63734.7|63755.4|63745.4|63761.9|63747.4|63743.5|63730.7|519
1641312600000|2022-01-04 16:10:00|63755.3|63745.3|63746.9|63736.9|63759|63747.9|63746.1|63736.1|412
1641312900000|2022-01-04 16:15:00|63747.1|63737.1|63748.2|63738.2|63751.7|63741.7|63744.5|63729.6|415
1641313200000|2022-01-04 16:20:00|63748.4|63738.4|63757.5|63747.5|63758.2|63748.2|63748|63734.7|499
1641313500000|2022-01-04 16:25:00|63757.8|63747.8|63767.7|63757.7|63769.8|63759.8|63757.4|63747.4|507
1641313800000|2022-01-04 16:30:00|63767.8|63757.8|63756.4|63746.4|63769.3|63759.3|63754.9|63744.9|584
1641314100000|2022-01-04 16:35:00|63756.5|63746.5|63763.3|63753.3|63766.4|63756.4|63756.5|63746.5|467
1641314400000|2022-01-04 16:40:00|63763.4|63753.4|63760.9|63750.9|63764.7|63754.7|63760.8|63750.8|346
1641314700000|2022-01-04 16:45:00|63761.1|63751.1|63741.3|63731.3|63761.6|63751.6|63741.1|63730.4|577
1641315000000|2022-01-04 16:50:00|63741.4|63731.4|63746.7|63736.7|63747.4|63736.9|63739.4|63726.2|439
1641315300000|2022-01-04 16:55:00|63746.5|63736.5|63751.7|63741.7|63755.3|63744.2|63746.5|63734.9|505
1641315600000|2022-01-04 17:00:00|63751.8|63741.8|63758.1|63748.1|63766.3|63753|63749.8|63739.8|458
1641315900000|2022-01-04 17:05:00|63757.9|63747.9|63759.5|63749.5|63759.8|63749.8|63756.3|63746.3|392
1641316200000|2022-01-04 17:10:00|63759.4|63749.4|63755.2|63745.2|63760|63750|63754.8|63744.8|315
1641316500000|2022-01-04 17:15:00|63755.1|63745.1|63754.8|63744.8|63755.6|63745.6|63750.7|63740.7|361
1641316800000|2022-01-04 17:20:00|63754.9|63744.9|63752.3|63742.3|63756.2|63746.2|63748|63738|272
1641317100000|2022-01-04 17:25:00|63752.5|63742.5|63753.9|63743.9|63754.7|63744.7|63751.2|63741.2|242
1641317400000|2022-01-04 17:30:00|63754.1|63744.1|63755.4|63745.4|63756.9|63746.9|63753.3|63743.3|264
1641317700000|2022-01-04 17:35:00|63755.3|63745.3|63758.3|63748.3|63764.4|63749.3|63754.1|63743.7|242
1641318000000|2022-01-04 17:40:00|63758.5|63748.5|63761.2|63751.2|63766.8|63751.6|63754.7|63741.4|240
1641318300000|2022-01-04 17:45:00|63761.1|63751.1|63758.2|63748.2|63761.4|63751.4|63753.5|63743.5|303
1641318600000|2022-01-04 17:50:00|63758.3|63748.3|63761|63751|63766.6|63752.1|63756.7|63743.6|292
1641318900000|2022-01-04 17:55:00|63760.9|63750.9|63766.3|63756.3|63771.7|63756.9|63759.9|63746.4|302
1641319200000|2022-01-04 18:00:00|63766.4|63756.4|63763|63753|63767.6|63757.3|63760.8|63745.8|227
1641319500000|2022-01-04 18:05:00|63763.1|63753.1|63757|63747|63767.7|63753.8|63756.9|63741.9|214
1641319800000|2022-01-04 18:10:00|63756.9|63746.9|63759.1|63749.1|63760.8|63750.8|63756.1|63746.1|222
1641320100000|2022-01-04 18:15:00|63759|63749|63748.3|63738.3|63761.1|63751.1|63743.6|63732.4|372
1641320400000|2022-01-04 18:20:00|63748.2|63738.2|63750.3|63740.3|63752.3|63742.3|63746.2|63736.2|308
1641320700000|2022-01-04 18:25:00|63750.2|63740.2|63751.8|63741.8|63758.7|63744.2|63745.4|63734.9|323
1641321000000|2022-01-04 18:30:00|63751.9|63741.9|63763.4|63753.4|63767|63753.5|63751.8|63741.8|318
1641321300000|2022-01-04 18:35:00|63763.3|63753.3|63763.4|63753.4|63767.4|63754.7|63761|63746.9|287
1641321600000|2022-01-04 18:40:00|63763.7|63753.7|63763.5|63753.5|63765.1|63755.1|63763.3|63753.3|241
1641321900000|2022-01-04 18:45:00|63763.4|63753.4|63763.4|63753.4|63772|63757|63762.7|63751.7|269
1641322200000|2022-01-04 18:50:00|63763.5|63753.5|63767.2|63757.2|63774.3|63759.4|63763.3|63753.3|253
1641322500000|2022-01-04 18:55:00|63767.3|63757.3|63788.4|63768.4|63788.6|63772.7|63766.7|63756.7|374
1641322800000|2022-01-04 19:00:00|63788.5|63768.5|63774.6|63764.6|63788.5|63773.9|63774.4|63764.4|281
1641323100000|2022-01-04 19:05:00|63774.5|63764.5|63772.6|63762.6|63777.3|63764.7|63767.3|63752.3|277
1641323400000|2022-01-04 19:10:00|63772.5|63762.5|63775.4|63755.4|63777.1|63763.1|63770.2|63755|286
1641323700000|2022-01-04 19:15:00|63770.1|63760.1|63771.8|63751.8|63774.7|63760.3|63766.7|63751.5|274
1641324000000|2022-01-04 19:20:00|63771.9|63751.9|63774.8|63754.8|63775|63760.1|63766.9|63751.9|199
1641324300000|2022-01-04 19:25:00|63774.7|63754.7|63760.9|63750.9|63775|63756.2|63760.8|63745.5|304
1641324600000|2022-01-04 19:30:00|63761|63751|63760.1|63750.1|63766.5|63751|63758.9|63745|202
1641324900000|2022-01-04 19:35:00|63760.2|63750.2|63760.5|63740.5|63765.5|63750.5|63755.2|63739.8|235
1641325200000|2022-01-04 19:40:00|63760|63740|63755|63745|63763|63749.9|63753.8|63738.8|227
1641325500000|2022-01-04 19:45:00|63754.9|63744.9|63761.7|63741.7|63761.7|63747.2|63754.1|63739|234
1641325800000|2022-01-04 19:50:00|63756.8|63746.8|63754.9|63744.9|63761.6|63746.9|63754.5|63739.9|161
1641326100000|2022-01-04 19:55:00|63755|63745|63758|63738|63760|63745.4|63750.9|63736.2|218
1641326400000|2022-01-04 20:00:00|63757.9|63737.9|63750.6|63740.6|63758.2|63742.8|63750.4|63735.2|231
1641326700000|2022-01-04 20:05:00|63750.5|63740.5|63754.1|63734.1|63755.9|63741.6|63746.6|63731.6|196
1641327000000|2022-01-04 20:10:00|63754|63734|63748.9|63738.9|63754.3|63739.2|63748.2|63733.4|173
1641327300000|2022-01-04 20:15:00|63748.8|63738.8|63755.9|63735.9|63756.2|63740.9|63742.3|63726.1|237
1641327600000|2022-01-04 20:20:00|63756|63736|63750.9|63740.9|63757.2|63741|63750.5|63734.5|218
1641327900000|2022-01-04 20:25:00|63750.8|63740.8|63756.8|63736.8|63757.5|63742|63750.6|63735.4|137
1641328200000|2022-01-04 20:30:00|63756.7|63736.7|63755.8|63735.8|63757.3|63742.1|63751.4|63734.3|208
1641328500000|2022-01-04 20:35:00|63756.1|63736.1|63751.3|63741.3|63757.1|63742|63751|63734.9|233
1641328800000|2022-01-04 20:40:00|63751.4|63741.4|63757.6|63737.6|63758|63741.4|63751.1|63735.6|236
1641329100000|2022-01-04 20:45:00|63757.7|63737.7|63760.6|63740.6|63761.2|63744.7|63752.5|63736.8|256
1641329400000|2022-01-04 20:50:00|63760.8|63740.8|63761.8|63741.8|63761.8|63746|63755.7|63740.2|170
1641329700000|2022-01-04 20:55:00|63761.7|63741.7|63763.5|63743.5|63765|63749.5|63757.2|63740.3|237
1641330000000|2022-01-04 21:00:00|63763.2|63743.2|63759|63739|63763.8|63743.8|63755.2|63735.2|280
1641330300000|2022-01-04 21:05:00|63759.1|63739.1|63760.2|63740.2|63760.4|63740.4|63758.8|63738.8|150
1641330600000|2022-01-04 21:10:00|63760|63740|63761|63741|63761.6|63741.6|63758.9|63738.9|150
1641330900000|2022-01-04 21:15:00|63761.2|63741.2|63760.2|63740.2|63761.4|63741.4|63759.5|63739.5|132
1641331200000|2022-01-04 21:20:00|63760.3|63740.3|63759.9|63739.9|63760.7|63740.7|63758.2|63738.2|214
1641331500000|2022-01-04 21:25:00|63760.1|63740.1|63760.9|63740.9|63762.5|63742.5|63760.1|63740.1|184
1641331800000|2022-01-04 21:30:00|63761|63741|63760.6|63740.6|63761.3|63741.3|63759.5|63739.5|221
1641332100000|2022-01-04 21:35:00|63759.7|63739.7|63760.4|63740.4|63762.2|63742.2|63759.6|63739.6|300
1641332400000|2022-01-04 21:40:00|63760.7|63740.7|63762|63742|63763.7|63743.7|63760.3|63740.3|292
1641332700000|2022-01-04 21:45:00|63762.3|63742.3|63757|63737|63765.1|63745.1|63753.6|63733.6|296
1641333000000|2022-01-04 21:50:00|63756.4|63736.4|63755.7|63735.7|63758.4|63738.4|63754.4|63734.4|148
1641333300000|2022-01-04 21:55:00|63755.8|63735.8|63799.6|63713.2|63808.8|63738.9|63751.2|63711.7|474
1641333600000|2022-01-04 22:00:00|63802.9|63716.2|63812.2|63719.7|63820.1|63721.4|63796.8|63711.1|82
1641333900000|2022-01-04 22:05:00|63806.1|63716|63788.8|63718.1|63807.9|63725.2|63787.4|63699.7|136
1641334200000|2022-01-04 22:10:00|63787.3|63716.6|63789.6|63704.8|63800.7|63719|63777.9|63692.9|237
1641334500000|2022-01-04 22:15:00|63793.2|63699.5|63792|63721.3|63805.1|63721.3|63779.9|63690.7|169
1641334800000|2022-01-04 22:20:00|63791.9|63713.3|63795|63718.6|63800.5|63718.6|63780|63695.4|171
1641335100000|2022-01-04 22:25:00|63784.8|63703.1|63790|63701.5|63821.5|63720.3|63781.4|63697.3|144
1641335400000|2022-01-04 22:30:00|63790.2|63709.9|63792.4|63722.9|63802.9|63726.6|63781.6|63701.2|251
1641335700000|2022-01-04 22:35:00|63788.1|63718.5|63775.7|63716|63802|63727.6|63772.5|63697.2|475
1641336000000|2022-01-04 22:40:00|63775.6|63713.7|63778.8|63720.7|63800.6|63728.5|63769.1|63711.2|361
1641336300000|2022-01-04 22:45:00|63782.6|63724.7|63786.3|63744.3|63806.1|63745.6|63769.5|63715.9|358
1641336600000|2022-01-04 22:50:00|63786.2|63743.7|63790|63743.1|63794.3|63747.2|63782.1|63738.4|160
1641336900000|2022-01-04 22:55:00|63789.3|63743.3|63783.1|63741.9|63802.3|63745.6|63781.7|63734.7|212
1641337200000|2022-01-04 23:00:00|63782.9|63741.4|63807.8|63740.7|63828.2|63747.5|63782|63732.4|366
1641337500000|2022-01-04 23:05:00|63797.5|63740.6|63793.3|63743.1|63801.9|63749.8|63784.4|63739|339
1641337800000|2022-01-04 23:10:00|63794.8|63741.7|63770.4|63750.4|63794.8|63752.7|63769.3|63737.1|212
1641338100000|2022-01-04 23:15:00|63770.5|63750.5|63782.6|63745.1|63793.2|63755.3|63770|63726.2|487
1641338400000|2022-01-04 23:20:00|63783|63744.9|63782|63744.4|63792.2|63748.7|63777.3|63737.9|541
1641338700000|2022-01-04 23:25:00|63781.9|63745.3|63771|63751|63787.9|63752.2|63770|63732|274
1641339000000|2022-01-04 23:30:00|63770.6|63750.6|63776.8|63743.5|63781.7|63753.2|63769.9|63739.8|143
1641339300000|2022-01-04 23:35:00|63777.7|63743.1|63777.3|63743.9|63783.6|63752.4|63770.2|63736|139
1641339600000|2022-01-04 23:40:00|63777.2|63744.3|63778.3|63742|63781|63753|63770.1|63740.9|169
1641339900000|2022-01-04 23:45:00|63778.2|63741.2|63789.2|63744.1|63789.2|63753|63770|63738.8|324
1641340200000|2022-01-04 23:50:00|63788.1|63744.2|63778.1|63743.2|63788.1|63751.8|63770|63736.5|154
1641340500000|2022-01-04 23:55:00|63778|63742.9|63771|63751|63786.6|63751.6|63766.3|63738.2|225
1641340800000|2022-01-05 00:00:00|63770.9|63750.9|63769.8|63749.8|63782.2|63757.1|63765.5|63745.5|399
1641341100000|2022-01-05 00:05:00|63771|63751|63767.1|63747.1|63776.3|63756.3|63763.2|63743.2|297
1641341400000|2022-01-05 00:10:00|63767.3|63747.3|63766.2|63746.2|63767.7|63747.7|63760.6|63740.6|204
1641341700000|2022-01-05 00:15:00|63766.3|63746.3|63762.7|63742.7|63767.9|63747.9|63758.6|63738.6|276
1641342000000|2022-01-05 00:20:00|63762.6|63742.6|63757|63737|63764.3|63744.3|63756.8|63736.8|222
1641342300000|2022-01-05 00:25:00|63756.8|63736.8|63760|63740|63761.1|63741.1|63755.8|63735.8|253
1641342600000|2022-01-05 00:30:00|63759.8|63739.8|63766.1|63746.1|63766.2|63746.2|63758.4|63738.4|256
1641342900000|2022-01-05 00:35:00|63766.3|63746.3|63769.5|63749.5|63770.7|63750.7|63765.4|63745.4|294
1641343200000|2022-01-05 00:40:00|63769.6|63749.6|63776.6|63756.6|63778.4|63758.4|63765|63748.4|332
1641343500000|2022-01-05 00:45:00|63776.5|63756.5|63774.5|63754.5|63781.2|63761.2|63773.3|63753.3|342
1641343800000|2022-01-05 00:50:00|63774.4|63754.4|63765.3|63745.3|63775.7|63760.2|63760.6|63740.6|515
1641344100000|2022-01-05 00:55:00|63766.6|63746.6|63771.3|63751.3|63771.8|63751.8|63764.9|63744.9|382
1641344400000|2022-01-05 01:00:00|63771.6|63751.6|63768.1|63758.1|63775.6|63758.1|63765.6|63746.4|485
1641344700000|2022-01-05 01:05:00|63767.8|63757.8|63774.4|63754.4|63777.5|63759.3|63766.9|63751.7|421
1641345000000|2022-01-05 01:10:00|63774.2|63754.2|63777.5|63757.5|63779.5|63763.6|63769.8|63749.8|523
1641345300000|2022-01-05 01:15:00|63777.9|63757.9|63765.9|63745.9|63777.9|63757.9|63763.3|63743.3|659
1641345600000|2022-01-05 01:20:00|63765.7|63745.7|63766.3|63746.3|63768|63753.2|63756.8|63741.9|573
1641345900000|2022-01-05 01:25:00|63766.2|63746.2|63755.3|63745.3|63767|63751.8|63755.2|63739.3|410
1641346200000|2022-01-05 01:30:00|63755.2|63745.2|63748.3|63738.3|63761.1|63746.8|63747.1|63737.1|489
1641346500000|2022-01-05 01:35:00|63753.4|63733.4|63755.9|63735.9|63759.7|63743.5|63750.5|63733.1|552
1641346800000|2022-01-05 01:40:00|63755.8|63735.8|63771.6|63751.6|63779|63764.3|63751|63735.6|582
1641347100000|2022-01-05 01:45:00|63771.9|63751.9|63763.5|63753.5|63772.2|63757.4|63761.4|63745.6|544
1641347400000|2022-01-05 01:50:00|63763.7|63753.7|63766.6|63756.6|63767.7|63757.7|63760.3|63750.3|598
1641347700000|2022-01-05 01:55:00|63766.7|63756.7|63761.8|63751.8|63769.7|63758.3|63759.6|63748.9|712
1641348000000|2022-01-05 02:00:00|63762.2|63752.2|63761.3|63751.3|63764.7|63754.7|63756.7|63741.7|669
1641348300000|2022-01-05 02:05:00|63761.5|63751.5|63764.3|63754.3|63768.3|63755.6|63759.5|63748|568
1641348600000|2022-01-05 02:10:00|63764|63754|63763.2|63753.2|63765.2|63755.2|63758.3|63744.1|515
1641348900000|2022-01-05 02:15:00|63763.1|63753.1|63762.2|63752.2|63767.8|63753.8|63759.3|63744.5|538
1641349200000|2022-01-05 02:20:00|63762|63752|63762.2|63752.2|63767.8|63753.5|63759.2|63746.3|356
1641349500000|2022-01-05 02:25:00|63761.5|63751.5|63762.1|63752.1|63763.2|63753.2|63761.5|63751.5|289
1641349800000|2022-01-05 02:30:00|63762|63752|63761.7|63751.7|63768.3|63754.1|63759.9|63747.9|278
1641350100000|2022-01-05 02:35:00|63761.4|63751.4|63762.5|63752.5|63763.8|63753.8|63759.6|63749.6|345
1641350400000|2022-01-05 02:40:00|63762.6|63752.6|63762.5|63752.5|63771.5|63756.5|63762.2|63749.4|506
1641350700000|2022-01-05 02:45:00|63762.4|63752.4|63758.8|63748.8|63765.2|63755.2|63758.8|63748.8|425
1641351000000|2022-01-05 02:50:00|63758.9|63748.9|63760.9|63750.9|63762|63752|63756.3|63746.3|535
1641351300000|2022-01-05 02:55:00|63761|63751|63751.2|63741.2|63761.3|63751.3|63750.7|63740.7|523
1641351600000|2022-01-05 03:00:00|63751|63741|63756.4|63746.4|63757.9|63747.9|63750.3|63740.3|409
1641351900000|2022-01-05 03:05:00|63756.2|63746.2|63755.7|63745.7|63759.1|63749.1|63755.3|63745.3|292
1641352200000|2022-01-05 03:10:00|63756.1|63746.1|63758.5|63748.5|63759|63749|63754.5|63744.5|443
1641352500000|2022-01-05 03:15:00|63758.4|63748.4|63758.6|63748.6|63761|63751|63757|63747|411
1641352800000|2022-01-05 03:20:00|63758.7|63748.7|63760.5|63750.5|63761.2|63751.2|63757.5|63747.5|347
1641353100000|2022-01-05 03:25:00|63760.9|63750.9|63758.6|63748.6|63761.1|63751.1|63758|63748|329
1641353400000|2022-01-05 03:30:00|63758.5|63748.5|63751.7|63741.7|63758.6|63748.6|63750.7|63740.7|182
1641353700000|2022-01-05 03:35:00|63751.6|63741.6|63757.1|63747.1|63757.7|63747.7|63751.5|63741.5|344
1641354000000|2022-01-05 03:40:00|63756.9|63746.9|63755.5|63745.5|63757.9|63747.9|63754.6|63744.6|303
1641354300000|2022-01-05 03:45:00|63755.4|63745.4|63747.9|63737.9|63756|63746|63746.5|63733.1|503
1641354600000|2022-01-05 03:50:00|63748|63738|63755.8|63745.8|63757.9|63746.9|63747.7|63737.7|400
1641354900000|2022-01-05 03:55:00|63755.9|63745.9|63751.7|63741.7|63756.7|63746.2|63751.6|63736.7|326
1641355200000|2022-01-05 04:00:00|63751.6|63741.6|63754.3|63744.3|63758.3|63745.1|63751.2|63736.3|301
1641355500000|2022-01-05 04:05:00|63754.5|63744.5|63756.1|63746.1|63756.8|63746.8|63754.5|63744.5|222
1641355800000|2022-01-05 04:10:00|63756.2|63746.2|63755.4|63745.4|63757.4|63747.4|63754.9|63744.9|285
1641356100000|2022-01-05 04:15:00|63755.5|63745.5|63753.1|63743.1|63758.1|63745.5|63751.7|63738|349
1641356400000|2022-01-05 04:20:00|63753.2|63743.2|63754.8|63744.8|63755.1|63745.1|63751.8|63741.8|258
1641356700000|2022-01-05 04:25:00|63754.9|63744.9|63754.6|63744.6|63755.1|63745.1|63754|63744|227
1641357000000|2022-01-05 04:30:00|63754.8|63744.8|63757.6|63747.6|63758.6|63748.6|63754.2|63744.2|254
1641357300000|2022-01-05 04:35:00|63757.9|63747.9|63754.3|63744.3|63764|63749.7|63754.2|63744|244
1641357600000|2022-01-05 04:40:00|63754.6|63744.6|63754.1|63744.1|63755|63745|63753.2|63743.2|236
1641357900000|2022-01-05 04:45:00|63754.2|63744.2|63751.4|63741.4|63754.3|63744.3|63748.6|63738.6|296
1641358200000|2022-01-05 04:50:00|63751.3|63741.3|63751.7|63741.7|63753.5|63743.5|63750.8|63740.8|248
1641358500000|2022-01-05 04:55:00|63751.6|63741.6|63751.7|63741.7|63752.2|63742.2|63750.3|63740.3|216
1641358800000|2022-01-05 05:00:00|63751.6|63741.6|63753.5|63743.5|63754.4|63744.4|63751.3|63741.3|276
1641359100000|2022-01-05 05:05:00|63753.6|63743.6|63757|63747|63762.2|63747.6|63752.8|63741.8|359
1641359400000|2022-01-05 05:10:00|63757.1|63747.1|63763|63743|63763.5|63747.9|63754.5|63742.5|326
1641359700000|2022-01-05 05:15:00|63762.8|63742.8|63757.1|63747.1|63763.3|63748.3|63755.7|63741.9|276
1641360000000|2022-01-05 05:20:00|63757|63747|63755.1|63745.1|63761.2|63747|63754.5|63740.8|411
1641360300000|2022-01-05 05:25:00|63755|63745|63755.8|63745.8|63757|63747|63754.5|63744.5|313
1641360600000|2022-01-05 05:30:00|63755.7|63745.7|63751.8|63741.8|63756.1|63746.1|63751.5|63741.5|344
1641360900000|2022-01-05 05:35:00|63752|63742|63752.2|63742.2|63753.5|63743.5|63751.2|63741.2|375
1641361200000|2022-01-05 05:40:00|63752.3|63742.3|63751|63741|63752.3|63742.3|63750.6|63740.6|363
1641361500000|2022-01-05 05:45:00|63751.1|63741.1|63755|63745|63755.6|63745.6|63750.6|63740.6|410
1641361800000|2022-01-05 05:50:00|63754.8|63744.8|63751.5|63741.5|63755.3|63745.3|63751|63741|390
1641362100000|2022-01-05 05:55:00|63751.6|63741.6|63748.2|63738.2|63751.7|63741.7|63746.4|63736.4|402
1641362400000|2022-01-05 06:00:00|63754.2|63734.2|63747.2|63737.2|63754.2|63739.5|63745.3|63734.1|466
1641362700000|2022-01-05 06:05:00|63747.3|63737.3|63749.1|63739.1|63750.9|63740.9|63746.6|63736.6|393
1641363000000|2022-01-05 06:10:00|63749.3|63739.3|63749.7|63739.7|63750.8|63740.8|63745.9|63735.9|440
1641363300000|2022-01-05 06:15:00|63749.6|63739.6|63748.2|63738.2|63751.7|63741.7|63747.6|63737.6|277
1641363600000|2022-01-05 06:20:00|63748.1|63738.1|63745.1|63735.1|63748.4|63738.4|63741.8|63731.8|351
1641363900000|2022-01-05 06:25:00|63745.2|63735.2|63745.6|63735.6|63746.1|63736.1|63740.2|63730.2|450
1641364200000|2022-01-05 06:30:00|63745.3|63735.3|63740.8|63730.8|63748.1|63738.1|63740.4|63730.4|372
1641364500000|2022-01-05 06:35:00|63740.6|63730.6|63742.2|63732.2|63742.7|63732.7|63734.7|63724.7|472
1641364800000|2022-01-05 06:40:00|63742.1|63732.1|63739.7|63729.7|63745.7|63735.7|63739.2|63729.2|427
1641365100000|2022-01-05 06:45:00|63739.8|63729.8|63744.8|63734.8|63746.5|63736.5|63739.2|63729.2|389
1641365400000|2022-01-05 06:50:00|63744.9|63734.9|63740.7|63730.7|63746.8|63736.8|63740.7|63730.7|375
1641365700000|2022-01-05 06:55:00|63739.7|63729.7|63739.8|63729.8|63742.6|63732.6|63737.5|63727.5|608
1641366000000|2022-01-05 07:00:00|63739.9|63729.9|63761.8|63751.8|63762.2|63752.2|63739.2|63729.2|540
1641366300000|2022-01-05 07:05:00|63761.9|63751.9|63758.1|63748.1|63761.9|63751.9|63754.9|63744.9|505
1641366600000|2022-01-05 07:10:00|63758.2|63748.2|63749.9|63739.9|63758.5|63748.5|63749.7|63739.7|408
1641366900000|2022-01-05 07:15:00|63749.8|63739.8|63756|63746|63758.5|63748.5|63747.2|63737.2|420
1641367200000|2022-01-05 07:20:00|63755.9|63745.9|63758.6|63748.6|63761.1|63751.1|63754.5|63744.5|402
1641367500000|2022-01-05 07:25:00|63758.7|63748.7|63755.8|63745.8|63760|63750|63753|63743|381
1641367800000|2022-01-05 07:30:00|63756.2|63746.2|63759.5|63749.5|63760.5|63750.5|63756.2|63746.2|362
1641368100000|2022-01-05 07:35:00|63759.4|63749.4|63762.2|63752.2|63766.9|63756.9|63759.4|63749.4|358
1641368400000|2022-01-05 07:40:00|63762.3|63752.3|63760.4|63750.4|63765.6|63752.4|63758.5|63745.6|388
1641368700000|2022-01-05 07:45:00|63760.5|63750.5|63758.4|63748.4|63760.7|63750.7|63756.4|63746.4|343
1641369000000|2022-01-05 07:50:00|63758.3|63748.3|63759.7|63749.7|63761.4|63751.4|63757.7|63747.7|303
1641369300000|2022-01-05 07:55:00|63759.6|63749.6|63758.8|63748.8|63759.6|63749.6|63754.3|63744.3|422
1641369600000|2022-01-05 08:00:00|63758.7|63748.7|63755.4|63745.4|63758.9|63748.9|63753.5|63743.5|468
1641369900000|2022-01-05 08:05:00|63755.5|63745.5|63750.8|63740.8|63755.5|63745.5|63750.3|63740.3|381
1641370200000|2022-01-05 08:10:00|63750.7|63740.7|63753.6|63743.6|63754.8|63744.8|63750.2|63740.2|315
1641370500000|2022-01-05 08:15:00|63753.5|63743.5|63752.5|63742.5|63756|63746|63750.5|63740.5|332
1641370800000|2022-01-05 08:20:00|63752.6|63742.6|63751.3|63741.3|63754.4|63744.4|63749.1|63739.1|458
1641371100000|2022-01-05 08:25:00|63751.4|63741.4|63715|63705|63751.4|63741.4|63713.8|63696.9|676
1641371400000|2022-01-05 08:30:00|63714.8|63704.8|63713.1|63703.1|63722.7|63712.7|63710.3|63700.3|556
1641371700000|2022-01-05 08:35:00|63713.3|63703.3|63721.4|63711.4|63730.7|63716.6|63713.2|63703.2|522
1641372000000|2022-01-05 08:40:00|63721.2|63711.2|63729.7|63719.7|63730.9|63720.9|63718.1|63708.1|370
1641372300000|2022-01-05 08:45:00|63729.8|63719.8|63736.6|63726.6|63738.7|63727.8|63729.5|63716.4|511
1641372600000|2022-01-05 08:50:00|63736.5|63726.5|63730.9|63720.9|63739|63729|63728.3|63718.3|411
1641372900000|2022-01-05 08:55:00|63730.8|63720.8|63716.6|63706.6|63731|63721|63710.8|63700.2|576
1641373200000|2022-01-05 09:00:00|63716.8|63706.8|63715.2|63705.2|63720.9|63707.7|63711.6|63700.8|471
1641373500000|2022-01-05 09:05:00|63714.9|63704.9|63724|63704|63724.5|63710.8|63714.7|63702.5|468
1641373800000|2022-01-05 09:10:00|63723.9|63703.9|63716.6|63706.6|63723.9|63709.7|63713.5|63703.5|389
1641374100000|2022-01-05 09:15:00|63716.4|63706.4|63723.6|63713.6|63728|63718|63715|63704.5|452
1641374400000|2022-01-05 09:20:00|63723.7|63713.7|63728.6|63718.6|63733.6|63723.6|63721.8|63711.8|399
1641374700000|2022-01-05 09:25:00|63728.5|63718.5|63729.1|63719.1|63733|63719.4|63726.6|63712.7|300
1641375000000|2022-01-05 09:30:00|63729.2|63719.2|63724.5|63714.5|63732.6|63722.6|63722.3|63712.3|391
1641375300000|2022-01-05 09:35:00|63724.6|63714.6|63726.5|63716.5|63729|63719|63723.3|63713.3|340
1641375600000|2022-01-05 09:40:00|63726.4|63716.4|63727.1|63717.1|63731|63719.9|63725.4|63710.8|414
1641375900000|2022-01-05 09:45:00|63731.6|63711.6|63728.3|63718.3|63733.4|63718.9|63725.7|63711.2|412
1641376200000|2022-01-05 09:50:00|63728.4|63718.4|63729.5|63719.5|63734.3|63722.1|63721.3|63707.2|411
1641376500000|2022-01-05 09:55:00|63729.4|63719.4|63734.3|63724.3|63734.9|63724.9|63726.2|63716.2|366
1641376800000|2022-01-05 10:00:00|63734.2|63724.2|63742.5|63732.5|63743.3|63733.3|63731.2|63721.2|364
1641377100000|2022-01-05 10:05:00|63742.4|63732.4|63741.5|63731.5|63743.6|63733.6|63740|63730|242
1641377400000|2022-01-05 10:10:00|63741.6|63731.6|63741.9|63731.9|63742.4|63732.4|63741.5|63731.5|226
1641377700000|2022-01-05 10:15:00|63742.1|63732.1|63741|63731|63747.2|63737.2|63737.3|63727.3|324
1641378000000|2022-01-05 10:20:00|63741.1|63731.1|63733.4|63723.4|63743.2|63731.6|63731.1|63715.8|329
1641378300000|2022-01-05 10:25:00|63733.2|63723.2|63715|63705|63733.2|63723.2|63713.2|63703.2|493
1641378600000|2022-01-05 10:30:00|63714.9|63704.9|63734.6|63724.6|63734.8|63724.8|63711.3|63701.3|477
1641378900000|2022-01-05 10:35:00|63734.2|63724.2|63727.7|63717.7|63736|63726|63724.4|63713|356
1641379200000|2022-01-05 10:40:00|63727.5|63717.5|63726|63716|63729.5|63719.5|63723.5|63713.5|342
1641379500000|2022-01-05 10:45:00|63726.1|63716.1|63726.8|63716.8|63727|63717|63716.6|63706.6|449
1641379800000|2022-01-05 10:50:00|63726.6|63716.6|63736.9|63726.9|63737.9|63727.9|63726.4|63712.2|384
1641380100000|2022-01-05 10:55:00|63736.7|63726.7|63732.3|63722.3|63740.1|63727.8|63732|63720.1|320
1641380400000|2022-01-05 11:00:00|63732.4|63722.4|63736.3|63726.3|63737.7|63727.7|63731.8|63721.8|390
1641380700000|2022-01-05 11:05:00|63736.4|63726.4|63735.4|63725.4|63736.4|63726.4|63732.7|63722.7|269
1641381000000|2022-01-05 11:10:00|63735.3|63725.3|63729.6|63719.6|63735.6|63725.6|63729.1|63719.1|279
1641381300000|2022-01-05 11:15:00|63729.4|63719.4|63732.9|63722.9|63733.5|63723.5|63727.4|63717.4|261
1641381600000|2022-01-05 11:20:00|63732.6|63722.6|63730.9|63720.9|63733.2|63723.2|63728.5|63718.5|267
1641381900000|2022-01-05 11:25:00|63731.6|63721.6|63732.3|63722.3|63733.4|63723.4|63731.5|63721.5|200
1641382200000|2022-01-05 11:30:00|63732.4|63722.4|63731.9|63721.9|63734.2|63724.2|63727.8|63717.8|306
1641382500000|2022-01-05 11:35:00|63732.1|63722.1|63730.2|63720.2|63732.1|63722.1|63725.8|63715.8|353
1641382800000|2022-01-05 11:40:00|63730.3|63720.3|63727.1|63717.1|63732.8|63720.4|63724.6|63712|418
1641383100000|2022-01-05 11:45:00|63727.2|63717.2|63726.1|63716.1|63732.5|63717.9|63725.6|63711.6|249
1641383400000|2022-01-05 11:50:00|63726.2|63716.2|63728.4|63718.4|63728.6|63718.6|63724.1|63714.1|188
1641383700000|2022-01-05 11:55:00|63728.1|63718.1|63736.5|63726.5|63741.7|63728.4|63727.2|63717.2|301
1641384000000|2022-01-05 12:00:00|63736.4|63726.4|63745.3|63725.3|63746.8|63732.9|63735.8|63720.9|407
1641384300000|2022-01-05 12:05:00|63745.5|63725.5|63743.2|63733.2|63746.4|63733.4|63737.9|63723.2|332
1641384600000|2022-01-05 12:10:00|63743.3|63733.3|63742.1|63732.1|63748.3|63733.4|63740.6|63727.2|277
1641384900000|2022-01-05 12:15:00|63742|63732|63743|63733|63749.1|63734.8|63733.2|63718.9|503
1641385200000|2022-01-05 12:20:00|63743.3|63733.3|63744|63734|63746.8|63734|63736.3|63724.5|430
1641385500000|2022-01-05 12:25:00|63743.7|63733.7|63739.7|63729.7|63748|63734.6|63737.6|63727.6|289
1641385800000|2022-01-05 12:30:00|63739.8|63729.8|63739.7|63729.7|63740.7|63730.7|63736.5|63726.5|364
1641386100000|2022-01-05 12:35:00|63739.5|63729.5|63752.4|63732.4|63752.8|63736.9|63739.3|63729.3|341
1641386400000|2022-01-05 12:40:00|63752.3|63732.3|63752.2|63732.2|63753.5|63738.5|63746.4|63731.6|436
1641386700000|2022-01-05 12:45:00|63752.1|63732.1|63748.2|63738.2|63753.7|63739.6|63744.5|63728.9|451
1641387000000|2022-01-05 12:50:00|63748.1|63738.1|63750.2|63740.2|63758.5|63744.2|63747|63732.4|386
1641387300000|2022-01-05 12:55:00|63750.3|63740.3|63743.9|63733.9|63754.2|63741.7|63743.4|63729.3|415
1641387600000|2022-01-05 13:00:00|63743.7|63733.7|63731.4|63721.4|63752.2|63737.4|63730.8|63717.2|738
1641387900000|2022-01-05 13:05:00|63731.3|63721.3|63730.7|63720.7|63744.8|63730.6|63725.2|63712.4|693
1641388200000|2022-01-05 13:10:00|63730.8|63720.8|63734.1|63714.1|63741.7|63727|63727.7|63713.7|694
1641388500000|2022-01-05 13:15:00|63733.9|63713.9|63725.6|63715.6|63741.9|63721.9|63724.1|63709.2|868
1641388800000|2022-01-05 13:20:00|63726.3|63716.3|63743.4|63723.4|63747.2|63729.1|63726.3|63712.7|739
1641389100000|2022-01-05 13:25:00|63743.5|63723.5|63728.1|63718.1|63747.9|63732.2|63725.3|63711.3|685
1641389400000|2022-01-05 13:30:00|63727.5|63717.5|63728.1|63718.1|63733.1|63719.7|63716.7|63706.7|749
1641389700000|2022-01-05 13:35:00|63727.9|63717.9|63734.2|63724.2|63739.1|63729.1|63724.8|63714.8|710
1641390000000|2022-01-05 13:40:00|63734.1|63724.1|63728.3|63718.3|63737.3|63727.3|63724.3|63714.3|622
1641390300000|2022-01-05 13:45:00|63728.5|63718.5|63727.5|63717.5|63737.3|63727.3|63725.4|63715.4|587
1641390600000|2022-01-05 13:50:00|63727.7|63717.7|63728|63718|63734.6|63721|63719.8|63709.8|627
1641390900000|2022-01-05 13:55:00|63728.3|63718.3|63721.5|63711.5|63728.8|63718.8|63718.5|63708.5|485
1641391200000|2022-01-05 14:00:00|63721.6|63711.6|63712.4|63702.4|63726.2|63716.2|63709.8|63699.8|569
1641391500000|2022-01-05 14:05:00|63712.3|63702.3|63714.5|63704.5|63718.8|63708.8|63710.2|63700.2|575
1641391800000|2022-01-05 14:10:00|63714.7|63704.7|63714.2|63704.2|63717.5|63707.5|63710.6|63700.6|508
1641392100000|2022-01-05 14:15:00|63714.1|63704.1|63714.1|63704.1|63716.7|63706.7|63713.2|63703.2|507
1641392400000|2022-01-05 14:20:00|63714|63704|63699|63689|63714|63704|63697|63681.5|484
1641392700000|2022-01-05 14:25:00|63698.9|63688.9|63695.8|63685.8|63699.9|63689.9|63694.2|63684.2|519
1641393000000|2022-01-05 14:30:00|63696|63686|63699.7|63689.7|63701.2|63691.2|63693.8|63683.8|683
1641393300000|2022-01-05 14:35:00|63699.8|63689.8|63701.7|63691.7|63702.5|63692.5|63698.6|63688.6|569
1641393600000|2022-01-05 14:40:00|63701.5|63691.5|63694|63684|63701.9|63691.9|63689.5|63679.5|649
1641393900000|2022-01-05 14:45:00|63693.9|63683.9|63689.2|63679.2|63694.4|63683.9|63687|63674.3|584
1641394200000|2022-01-05 14:50:00|63689.1|63679.1|63686.9|63676.9|63692.7|63682.7|63684.4|63674.4|590
1641394500000|2022-01-05 14:55:00|63686.7|63676.7|63683.7|63673.7|63687.7|63677.7|63681.3|63671.3|665
1641394800000|2022-01-05 15:00:00|63683.6|63673.6|63675.5|63665.5|63684|63674|63674.4|63664.4|691
1641395100000|2022-01-05 15:05:00|63675.3|63665.3|63670.4|63660.4|63676.6|63666.6|63667.5|63657.5|527
1641395400000|2022-01-05 15:10:00|63670.2|63660.2|63669.3|63659.3|63670.9|63660.9|63665|63655|489
1641395700000|2022-01-05 15:15:00|63669.4|63659.4|63667.8|63657.8|63672.4|63662.4|63667.4|63657.4|406
1641396000000|2022-01-05 15:20:00|63667.7|63657.7|63672.6|63662.6|63675.2|63663|63665.4|63653.9|423
1641396300000|2022-01-05 15:25:00|63672.9|63662.9|63686.5|63676.5|63687.6|63676.8|63672.2|63662.2|575
1641396600000|2022-01-05 15:30:00|63686.9|63676.9|63692.6|63682.6|63694.2|63684.2|63686.9|63676.9|466
1641396900000|2022-01-05 15:35:00|63692.7|63682.7|63690.9|63680.9|63699.5|63689.5|63689.9|63677.1|459
1641397200000|2022-01-05 15:40:00|63690.8|63680.8|63686.2|63676.2|63691.2|63680.8|63682.6|63669.6|604
1641397500000|2022-01-05 15:45:00|63686.1|63676.1|63692.4|63682.4|63701.7|63686.4|63682.4|63667.9|675
1641397800000|2022-01-05 15:50:00|63692.6|63682.6|63688.8|63678.8|63698.7|63683.9|63688.4|63675.8|582
1641398100000|2022-01-05 15:55:00|63688.4|63678.4|63692.2|63682.2|63693.9|63683.9|63686|63676|485
1641398400000|2022-01-05 16:00:00|63692.3|63682.3|63692.9|63682.9|63693.5|63683.5|63688.9|63678.9|486
1641398700000|2022-01-05 16:05:00|63692.5|63682.5|63692.9|63682.9|63694.3|63684.3|63691.7|63681.7|308
1641399000000|2022-01-05 16:10:00|63693|63683|63698|63688|63699.1|63689.1|63692.8|63682.8|399
1641399300000|2022-01-05 16:15:00|63698.1|63688.1|63700.2|63690.2|63701|63691|63697.7|63687.7|355
1641399600000|2022-01-05 16:20:00|63700.1|63690.1|63710.5|63700.5|63711.7|63701.7|63699.1|63689.1|519
1641399900000|2022-01-05 16:25:00|63710.4|63700.4|63707.2|63697.2|63718.6|63704.8|63707.1|63697.1|488
1641400200000|2022-01-05 16:30:00|63707|63697|63711.6|63701.6|63713.7|63703.7|63705.9|63695.9|409
1641400500000|2022-01-05 16:35:00|63711.7|63701.7|63717.3|63707.3|63718|63707.8|63709.5|63697.6|439
1641400800000|2022-01-05 16:40:00|63717.2|63707.2|63723.8|63713.8|63725.5|63715.5|63716.8|63706.8|443
1641401100000|2022-01-05 16:45:00|63724.2|63714.2|63728.4|63718.4|63729.9|63718.7|63723.7|63709.5|472
1641401400000|2022-01-05 16:50:00|63728.2|63718.2|63709.2|63699.2|63733|63718.3|63708.3|63698.3|372
1641401700000|2022-01-05 16:55:00|63709.5|63699.5|63702.5|63692.5|63709.5|63699.5|63696.1|63684.8|388
1641402000000|2022-01-05 17:00:00|63702.6|63692.6|63699.2|63689.2|63704.9|63694.9|63698.8|63688.8|287
1641402300000|2022-01-05 17:05:00|63699.4|63689.4|63689.7|63679.7|63706.3|63690.7|63689.5|63678.3|309
1641402600000|2022-01-05 17:10:00|63689.6|63679.6|63688.2|63678.2|63695.7|63680.6|63684.7|63671.7|349
1641402900000|2022-01-05 17:15:00|63688.3|63678.3|63689|63679|63690.4|63680.4|63687.1|63677.1|321
1641403200000|2022-01-05 17:20:00|63688.4|63678.4|63683.7|63673.7|63691.2|63680.9|63676.2|63661.5|482
1641403500000|2022-01-05 17:25:00|63683.3|63673.3|63682.3|63672.3|63687.8|63674.2|63676.7|63665.7|344
1641403800000|2022-01-05 17:30:00|63682.2|63672.2|63682.9|63672.9|63684|63674|63681.6|63671.6|317
1641404100000|2022-01-05 17:35:00|63682.8|63672.8|63696.7|63686.7|63701.3|63686.7|63682.7|63672.7|337
1641404400000|2022-01-05 17:40:00|63696.6|63686.6|63694.9|63684.9|63704.3|63692.9|63694.4|63680.1|360
1641404700000|2022-01-05 17:45:00|63695.1|63685.1|63697.1|63677.1|63697.3|63686.2|63691.4|63676.4|329
1641405000000|2022-01-05 17:50:00|63697|63677|63693.7|63683.7|63697.9|63685.5|63690.6|63675.8|275
1641405300000|2022-01-05 17:55:00|63693.5|63683.5|63693.2|63683.2|63693.6|63683.6|63687.4|63677.4|235
1641405600000|2022-01-05 18:00:00|63693.4|63683.4|63692.6|63682.6|63697.8|63686.6|63691.1|63676.2|337
1641405900000|2022-01-05 18:05:00|63692.1|63682.1|63699|63679|63699.4|63685.6|63688.3|63675.2|330
1641406200000|2022-01-05 18:10:00|63699.1|63679.1|63690.8|63680.8|63702.2|63687.5|63690.5|63677.1|279
1641406500000|2022-01-05 18:15:00|63690.7|63680.7|63688.5|63678.5|63691|63681|63688|63678|225
1641406800000|2022-01-05 18:20:00|63688.4|63678.4|63684.4|63674.4|63688.9|63678.9|63684|63674|198
1641407100000|2022-01-05 18:25:00|63684.5|63674.5|63682.2|63672.2|63687.8|63674.9|63681.1|63666.5|215
1641407400000|2022-01-05 18:30:00|63682.3|63672.3|63684.6|63674.6|63685.3|63675.3|63681.9|63671.9|235
1641407700000|2022-01-05 18:35:00|63684.7|63674.7|63686.3|63676.3|63692.6|63678.5|63683.6|63670.6|254
1641408000000|2022-01-05 18:40:00|63686.4|63676.4|63686.5|63676.5|63687.1|63677.1|63685.9|63675.9|175
1641408300000|2022-01-05 18:45:00|63686.6|63676.6|63686.6|63676.6|63686.8|63676.8|63686.1|63676.1|126
1641408600000|2022-01-05 18:50:00|63686.5|63676.5|63686.5|63676.5|63686.9|63676.9|63685.8|63675.8|136
1641408900000|2022-01-05 18:55:00|63686.3|63676.3|63700|63680|63703.4|63683.4|63686.3|63673.2|409
1641409200000|2022-01-05 19:00:00|63700.1|63680.1|63711.2|63691.2|63712.9|63692.9|63695.8|63675.8|667
1641409500000|2022-01-05 19:05:00|63711.4|63691.4|63730|63710|63731.4|63715.9|63706.7|63686.8|774
1641409800000|2022-01-05 19:10:00|63729.9|63709.9|63728.2|63708.2|63735.7|63719.2|63719.5|63704.4|727
1641410100000|2022-01-05 19:15:00|63728.3|63708.3|63713.8|63693.8|63731.5|63715|63703.8|63688.6|635
1641410400000|2022-01-05 19:20:00|63712.5|63692.5|63723.4|63703.4|63724.1|63704.1|63709.5|63689.5|507
1641410700000|2022-01-05 19:25:00|63723.3|63703.3|63717.4|63697.4|63729.9|63710.5|63707.8|63692.8|482
1641411000000|2022-01-05 19:30:00|63717.5|63697.5|63734.2|63724.2|63739.1|63726.2|63712|63695.8|501
1641411300000|2022-01-05 19:35:00|63734.4|63724.4|63735|63725|63741.3|63726.7|63732.4|63717.2|555
1641411600000|2022-01-05 19:40:00|63734.9|63724.9|63747.2|63737.2|63751.8|63738|63731.2|63716.4|471
1641411900000|2022-01-05 19:45:00|63747.4|63737.4|63740.3|63730.3|63751.1|63739|63739.6|63725.7|359
1641412200000|2022-01-05 19:50:00|63740.1|63730.1|63749.3|63729.3|63751|63736.9|63738.7|63723.3|327
1641412500000|2022-01-05 19:55:00|63749.2|63729.2|63754.9|63734.9|63755.5|63739.8|63739.4|63724.2|512
1641412800000|2022-01-05 20:00:00|63754.7|63734.7|63762.5|63742.5|63774.7|63760|63754.2|63734.6|628
1641413100000|2022-01-05 20:05:00|63762.3|63742.3|63764.2|63744.2|63768.1|63751.8|63759.1|63741.7|496
1641413400000|2022-01-05 20:10:00|63764.3|63744.3|63753.9|63733.9|63767.2|63752|63753.5|63733.5|502
1641413700000|2022-01-05 20:15:00|63753.8|63733.8|63759.3|63739.3|63765.3|63745.8|63753.4|63733.4|496
1641414000000|2022-01-05 20:20:00|63759.9|63739.9|63755.6|63735.6|63764.8|63744.8|63751.6|63733.1|565
1641414300000|2022-01-05 20:25:00|63755.8|63735.8|63756|63736|63756.2|63741.3|63750.5|63731.6|323
1641414600000|2022-01-05 20:30:00|63756.1|63736.1|63756.4|63736.4|63757.1|63741.1|63751.1|63734.9|289
1641414900000|2022-01-05 20:35:00|63756.3|63736.3|63758.7|63738.7|63760.8|63740.8|63750.4|63735.2|358
1641415200000|2022-01-05 20:40:00|63759.1|63739.1|63763.8|63743.8|63765|63745|63758.6|63738.6|511
1641415500000|2022-01-05 20:45:00|63763.7|63743.7|63755.9|63735.9|63768.2|63753.2|63754.5|63734.5|419
1641415800000|2022-01-05 20:50:00|63756|63736|63761.9|63741.9|63765.4|63745.4|63754.6|63734.6|357
1641416100000|2022-01-05 20:55:00|63762|63742|63757.8|63737.8|63766.3|63746.3|63755.7|63735.7|421
1641416400000|2022-01-05 21:00:00|63758.3|63738.3|63772|63752|63773.7|63753.7|63757.4|63737.4|488
1641416700000|2022-01-05 21:05:00|63772.5|63752.5|63770.8|63750.8|63774.3|63754.3|63768.3|63748.3|393
1641417000000|2022-01-05 21:10:00|63770.6|63750.6|63761.1|63741.1|63771.2|63751.2|63758.6|63738.6|350
1641417300000|2022-01-05 21:15:00|63761.3|63741.3|63762.8|63742.8|63764|63744|63759.9|63739.9|199
1641417600000|2022-01-05 21:20:00|63762.7|63742.7|63763.9|63743.9|63764.8|63744.8|63762.5|63742.5|163
1641417900000|2022-01-05 21:25:00|63764.1|63744.1|63763.5|63743.5|63764.5|63744.5|63762.9|63742.9|104
1641418200000|2022-01-05 21:30:00|63763.7|63743.7|63763.3|63743.3|63763.9|63743.9|63762.3|63742.3|108
1641418500000|2022-01-05 21:35:00|63763.2|63743.2|63763.2|63743.2|63764.3|63744.3|63761.2|63741.2|158
1641418800000|2022-01-05 21:40:00|63763.3|63743.3|63763.1|63743.1|63765|63745|63762.2|63742.2|149
1641419100000|2022-01-05 21:45:00|63763.3|63743.3|63764.2|63744.2|63766.7|63746.7|63761.4|63741.4|408
1641419400000|2022-01-05 21:50:00|63764.1|63744.1|63764.3|63744.3|63765.9|63745.9|63761.9|63741.9|225
1641419700000|2022-01-05 21:55:00|63764.5|63744.5|63766.7|63746.7|63769.8|63749.8|63761.6|63739.3|374
1641420000000|2022-01-05 22:00:00|63766.5|63746.5|63774.7|63731.6|63775.8|63747.6|63765.2|63731.6|62
1641420300000|2022-01-05 22:05:00|63770.8|63715.8|63778|63734.6|63778.8|63743.1|63763.1|63715.8|136
1641420600000|2022-01-05 22:10:00|63782.9|63718.7|63774.4|63728.3|63792|63734.8|63769.9|63708.8|278
1641420900000|2022-01-05 22:15:00|63772.4|63721.1|63777.2|63717.1|63785.9|63748.5|63767.6|63706.5|224
1641421200000|2022-01-05 22:20:00|63778.6|63729.1|63778.4|63728.1|63785.4|63736|63772.5|63708.7|276
1641421500000|2022-01-05 22:25:00|63780.1|63717.1|63770.7|63725.5|63781.6|63748.5|63766.3|63699.4|186
1641421800000|2022-01-05 22:30:00|63772.3|63714.2|63765.9|63711.5|63779.8|63748.5|63764.4|63706.7|223
1641422100000|2022-01-05 22:35:00|63765.8|63705|63770.9|63726.3|63792.1|63734|63764.7|63705|341
1641422400000|2022-01-05 22:40:00|63770.8|63726.6|63769.4|63729.8|63775.1|63736.8|63765.9|63724.1|269
1641422700000|2022-01-05 22:45:00|63770.2|63731.1|63765.9|63727.9|63776.5|63746.9|63764.9|63720.5|289
1641423000000|2022-01-05 22:50:00|63766|63727.1|63772|63727.9|63774.9|63740.4|63765.7|63724.3|325
1641423300000|2022-01-05 22:55:00|63772.5|63727.5|63779.7|63733.8|63784|63742.2|63770.1|63725.7|395
1641423600000|2022-01-05 23:00:00|63783.2|63733.3|63776|63741.5|63787.8|63744.7|63773.2|63728.8|426
1641423900000|2022-01-05 23:05:00|63775.4|63740.9|63769.9|63749.9|63780.5|63750.4|63767.5|63733.8|405
1641424200000|2022-01-05 23:10:00|63769.7|63749.7|63771.9|63740.1|63774.4|63750.5|63763.5|63734.1|297
1641424500000|2022-01-05 23:15:00|63774|63739.8|63770.9|63719.3|63776|63750.5|63766.5|63715|337
1641424800000|2022-01-05 23:20:00|63770.5|63719.5|63773.6|63721.4|63778.3|63733.8|63753.8|63715.7|291
1641425100000|2022-01-05 23:25:00|63773.7|63721.6|63777.4|63723.2|63777.5|63729.5|63764.4|63716.5|358
1641425400000|2022-01-05 23:30:00|63776.5|63723.4|63755.2|63722.9|63778|63730.1|63747.6|63714.2|329
1641425700000|2022-01-05 23:35:00|63754.4|63723.3|63754.2|63734.2|63764.4|63736.7|63747.9|63721.8|341
1641426000000|2022-01-05 23:40:00|63753.4|63733.4|63753.3|63733.3|63760|63736.1|63752.1|63726.6|234
1641426300000|2022-01-05 23:45:00|63753.4|63733.4|63761.1|63741.1|63762|63742|63752.4|63726.5|310
1641426600000|2022-01-05 23:50:00|63760.6|63740.6|63755.5|63735.5|63762.6|63742.6|63755|63735|485
1641426900000|2022-01-05 23:55:00|63755.4|63735.4|63757.4|63737.4|63764.4|63744.4|63754.9|63734.9|514
1641427200000|2022-01-06 00:00:00|63757.3|63737.3|63767.3|63747.3|63768.4|63748.4|63756.1|63736.1|411
1641427500000|2022-01-06 00:05:00|63767.6|63747.6|63766|63746|63774.5|63754.5|63762|63742|743
1641427800000|2022-01-06 00:10:00|63766.1|63746.1|63764.6|63744.6|63766.9|63746.9|63760.3|63740.3|420
1641428100000|2022-01-06 00:15:00|63764.5|63744.5|63765|63745|63768.7|63748.7|63762.8|63742.8|398
1641428400000|2022-01-06 00:20:00|63766.7|63746.7|63777.5|63757.5|63780.5|63760.5|63764.3|63744.3|517
1641428700000|2022-01-06 00:25:00|63777.4|63757.4|63779.1|63759.1|63781.3|63761.3|63766.1|63746.1|465
1641429000000|2022-01-06 00:30:00|63779.2|63759.2|63779.3|63759.3|63782.2|63762.2|63778.2|63758.2|415
1641429300000|2022-01-06 00:35:00|63779.7|63759.7|63782|63762|63782.7|63766.9|63776.9|63758.9|359
1641429600000|2022-01-06 00:40:00|63782.1|63762.1|63780.5|63760.5|63785.1|63767.9|63773.6|63758.1|482
1641429900000|2022-01-06 00:45:00|63780.4|63760.4|63777.6|63757.6|63781.2|63766|63773.2|63756|429
1641430200000|2022-01-06 00:50:00|63777.3|63757.3|63769.9|63749.9|63778|63758|63766.9|63746.9|452
1641430500000|2022-01-06 00:55:00|63769.8|63749.8|63761.3|63751.3|63772.2|63752.2|63761.3|63744.5|495
1641430800000|2022-01-06 01:00:00|63766.4|63746.4|63770|63750|63783.8|63763.8|63763.5|63746.4|734
1641431100000|2022-01-06 01:05:00|63770.1|63750.1|63772.5|63762.5|63778.7|63763.3|63763.5|63748.1|672
1641431400000|2022-01-06 01:10:00|63772.1|63762.1|63766.6|63756.6|63788.9|63771.4|63766.6|63749|688
1641431700000|2022-01-06 01:15:00|63766.2|63756.2|63769.8|63749.8|63778.2|63763.6|63764.6|63749.5|716
1641432000000|2022-01-06 01:20:00|63769.4|63749.4|63762.8|63752.8|63775.9|63763.3|63762.6|63745.5|609
1641432300000|2022-01-06 01:25:00|63762.5|63752.5|63763|63753|63770.9|63757.5|63761.3|63747|562
1641432600000|2022-01-06 01:30:00|63762.8|63752.8|63745.2|63735.2|63770|63755.2|63741.2|63724.9|794
1641432900000|2022-01-06 01:35:00|63745.3|63735.3|63738.8|63728.8|63750.5|63735.7|63736.1|63721.7|624
1641433200000|2022-01-06 01:40:00|63738.9|63728.9|63733.5|63713.5|63739.4|63729.4|63728|63710.7|653
1641433500000|2022-01-06 01:45:00|63732.9|63712.9|63736.4|63726.4|63744.3|63728.6|63725.6|63710.7|616
1641433800000|2022-01-06 01:50:00|63736.3|63726.3|63734.8|63724.8|63748.3|63733.1|63731.2|63717.9|515
1641434100000|2022-01-06 01:55:00|63734.6|63724.6|63740.8|63730.8|63742|63732|63732.2|63722.2|549
1641434400000|2022-01-06 02:00:00|63740.9|63730.9|63740.6|63730.6|63745.7|63732|63732.9|63717.9|617
1641434700000|2022-01-06 02:05:00|63740.8|63730.8|63741.1|63731.1|63742.4|63732.4|63737.9|63727.9|502
1641435000000|2022-01-06 02:10:00|63740.8|63730.8|63746.6|63736.6|63747.9|63737.9|63738.8|63728.8|495
1641435300000|2022-01-06 02:15:00|63746.5|63736.5|63756.2|63746.2|63776.3|63764.5|63746.5|63736.5|678
1641435600000|2022-01-06 02:20:00|63756.1|63746.1|63765.7|63755.7|63771.1|63756.2|63754.8|63744.8|554
1641435900000|2022-01-06 02:25:00|63765.8|63755.8|63765.9|63755.9|63770.2|63760.2|63764.6|63754.6|524
1641436200000|2022-01-06 02:30:00|63765.3|63755.3|63762.8|63752.8|63766.7|63756.7|63761.7|63751.7|448
1641436500000|2022-01-06 02:35:00|63761.1|63751.1|63763.6|63753.6|63769.4|63756|63760.2|63745.2|543
1641436800000|2022-01-06 02:40:00|63763.8|63753.8|63768|63758|63780.2|63770.2|63763.5|63753.5|599
1641437100000|2022-01-06 02:45:00|63767.8|63757.8|63763.8|63753.8|63768.3|63758.3|63761.3|63751.3|459
1641437400000|2022-01-06 02:50:00|63764.3|63754.3|63764.2|63754.2|63765.2|63755.2|63760.3|63750.3|344
1641437700000|2022-01-06 02:55:00|63764.4|63754.4|63755.7|63745.7|63765.4|63755.4|63752.2|63742.2|668
1641438000000|2022-01-06 03:00:00|63755.9|63745.9|63758.4|63748.4|63760.2|63750.2|63753.7|63743.7|505
1641438300000|2022-01-06 03:05:00|63758.5|63748.5|63754.8|63744.8|63762.5|63752.5|63752.6|63739.6|439
1641438600000|2022-01-06 03:10:00|63754.5|63744.5|63760.6|63750.6|63763.9|63751.3|63754.4|63743.7|477
1641438900000|2022-01-06 03:15:00|63760.8|63750.8|63777.9|63757.9|63779.9|63764|63759.6|63747.3|675
1641439200000|2022-01-06 03:20:00|63777.5|63757.5|63772|63762|63778.1|63764.9|63770.8|63756.3|529
1641439500000|2022-01-06 03:25:00|63771.8|63761.8|63774.8|63764.8|63774.9|63764.9|63767.4|63757.4|545
1641439800000|2022-01-06 03:30:00|63774.9|63764.9|63780.1|63770.1|63780.5|63770.5|63774.4|63764.4|478
1641440100000|2022-01-06 03:35:00|63780|63770|63779.2|63769.2|63780.9|63770.9|63774.6|63764.6|386
1641440400000|2022-01-06 03:40:00|63779.1|63769.1|63808.9|63798.9|63819|63804.2|63778.9|63768.9|680
1641440700000|2022-01-06 03:45:00|63808.7|63798.7|63807.1|63787.1|63822.4|63808.5|63805.1|63785.1|624
1641441000000|2022-01-06 03:50:00|63807.2|63787.2|63798.8|63788.8|63814.9|63800.2|63794.3|63781.6|720
1641441300000|2022-01-06 03:55:00|63799|63789|63800.1|63790.1|63810.3|63795.8|63795.9|63782.5|644
1641441600000|2022-01-06 04:00:00|63800.2|63790.2|63794.1|63784.1|63803.2|63790.6|63793.9|63783.2|462
1641441900000|2022-01-06 04:05:00|63793.7|63783.7|63799|63789|63804.2|63789.5|63793.3|63781.6|511
1641442200000|2022-01-06 04:10:00|63798.9|63788.9|63795.1|63785.1|63803.7|63789.4|63793.3|63780.9|503
1641442500000|2022-01-06 04:15:00|63795|63785|63809|63799|63813.3|63800.7|63795|63783.7|365
1641442800000|2022-01-06 04:20:00|63809.1|63799.1|63805.6|63795.6|63812.6|63799.2|63803.2|63787.4|303
1641443100000|2022-01-06 04:25:00|63805.7|63795.7|63813.7|63803.7|63814.4|63804.4|63805.6|63795.6|333
1641443400000|2022-01-06 04:30:00|63813.8|63803.8|63813.9|63803.9|63816.7|63806.7|63812.5|63802.5|359
1641443700000|2022-01-06 04:35:00|63813.7|63803.7|63822.4|63812.4|63822.6|63812.6|63813.2|63803.2|321
1641444000000|2022-01-06 04:40:00|63822.2|63812.2|63843.3|63823.3|63846.6|63827.7|63822.2|63808.3|480
1641444300000|2022-01-06 04:45:00|63843.1|63823.1|63831.3|63821.3|63843.5|63827.3|63830.7|63816.8|465
1641444600000|2022-01-06 04:50:00|63831.4|63821.4|63831.4|63821.4|63837.1|63823.1|63828.9|63814.1|408
1641444900000|2022-01-06 04:55:00|63831.5|63821.5|63833.7|63823.7|63840.2|63826.5|63831.1|63820.2|412
1641445200000|2022-01-06 05:00:00|63833.4|63823.4|63833.5|63823.5|63834.3|63824.3|63832|63822|401
1641445500000|2022-01-06 05:05:00|63833.3|63823.3|63829|63819|63836.5|63824.6|63828.5|63815.9|389
1641445800000|2022-01-06 05:10:00|63828.9|63818.9|63830.4|63820.4|63836.9|63822.1|63828.3|63814.4|448
1641446100000|2022-01-06 05:15:00|63830.3|63820.3|63827.9|63817.9|63835.3|63820.5|63827|63812.1|437
1641446400000|2022-01-06 05:20:00|63827.5|63817.5|63828.1|63818.1|63839.1|63824.5|63827.5|63817.5|476
1641446700000|2022-01-06 05:25:00|63828.2|63818.2|63828.5|63818.5|63835.6|63821|63827.7|63813.9|410
1641447000000|2022-01-06 05:30:00|63828.7|63818.7|63828.4|63808.4|63832.4|63818.7|63823.6|63806.2|545
1641447300000|2022-01-06 05:35:00|63827.2|63807.2|63817.7|63807.7|63827.8|63811.9|63816.8|63801.9|423
1641447600000|2022-01-06 05:40:00|63818.1|63808.1|63818|63808|63823.1|63809.3|63815.1|63802.9|490
1641447900000|2022-01-06 05:45:00|63817.9|63807.9|63810|63800|63818.8|63808.8|63807.3|63796.6|515
1641448200000|2022-01-06 05:50:00|63809.6|63799.6|63809|63799|63811|63800.8|63805.4|63790.5|460
1641448500000|2022-01-06 05:55:00|63808.9|63798.9|63807.3|63797.3|63811.3|63801.3|63806.6|63796.6|449
1641448800000|2022-01-06 06:00:00|63808.6|63798.6|63810.5|63800.5|63813|63803|63808.1|63798.1|516
1641449100000|2022-01-06 06:05:00|63810.7|63800.7|63808|63798|63810.7|63800.7|63795.9|63785.4|469
1641449400000|2022-01-06 06:10:00|63808.2|63798.2|63817.5|63807.5|63819.6|63809.6|63807.7|63797.7|516
1641449700000|2022-01-06 06:15:00|63817.6|63807.6|63825.9|63815.9|63826|63816|63816.7|63803.9|506
1641450000000|2022-01-06 06:20:00|63825.8|63815.8|63834.3|63824.3|63846.5|63832.7|63822.9|63809.5|574
1641450300000|2022-01-06 06:25:00|63834.5|63824.5|63824.1|63814.1|63835.1|63825.1|63815.8|63803|565
1641450600000|2022-01-06 06:30:00|63823.9|63813.9|63823.1|63813.1|63826.3|63816.3|63821.4|63811.4|509
1641450900000|2022-01-06 06:35:00|63823|63813|63818.3|63808.3|63826.7|63816.7|63817.3|63807.3|517
1641451200000|2022-01-06 06:40:00|63818.2|63808.2|63804.2|63794.2|63818.3|63808.3|63803|63793|436
1641451500000|2022-01-06 06:45:00|63804.4|63794.4|63808.1|63798.1|63811.2|63801.2|63799|63789|544
1641451800000|2022-01-06 06:50:00|63808.2|63798.2|63826|63816|63826.2|63816.2|63804.9|63794.9|631
1641452100000|2022-01-06 06:55:00|63826.1|63816.1|63826.6|63816.6|63835.9|63825.9|63825.8|63815.8|550
1641452400000|2022-01-06 07:00:00|63826.7|63816.7|63835.4|63825.4|63840|63830|63826.5|63814|504
1641452700000|2022-01-06 07:05:00|63836|63826|63826.3|63816.3|63838.6|63828.6|63824.7|63810.1|497
1641453000000|2022-01-06 07:10:00|63826.2|63816.2|63835.5|63825.5|63836.2|63826.2|63825|63815|548
1641453300000|2022-01-06 07:15:00|63835.7|63825.7|63835.7|63825.7|63843.9|63831.4|63832.5|63822.5|463
1641453600000|2022-01-06 07:20:00|63835.6|63825.6|63831.9|63821.9|63839.1|63829.1|63829.8|63816.8|533
1641453900000|2022-01-06 07:25:00|63832|63822|63831|63821|63836.3|63822.6|63827.7|63814.4|384
1641454200000|2022-01-06 07:30:00|63830.9|63820.9|63831.6|63821.6|63834.4|63824.4|63824.1|63814.1|578
1641454500000|2022-01-06 07:35:00|63831.7|63821.7|63820.4|63810.4|63832|63822|63816.7|63806.7|573
1641454800000|2022-01-06 07:40:00|63820.3|63810.3|63819.2|63809.2|63826.9|63813.6|63817.5|63806.9|451
1641455100000|2022-01-06 07:45:00|63819.3|63809.3|63826.7|63816.7|63828|63818|63818.8|63808.8|387
1641455400000|2022-01-06 07:50:00|63826.8|63816.8|63819|63809|63828.6|63818.6|63818.8|63804.4|419
1641455700000|2022-01-06 07:55:00|63818.4|63808.4|63820.8|63810.8|63825.2|63811.6|63815.3|63803.7|491
1641456000000|2022-01-06 08:00:00|63820.7|63810.7|63814.7|63804.7|63822|63812|63813|63803|390
1641456300000|2022-01-06 08:05:00|63814.4|63804.4|63810.5|63800.5|63814.7|63804.7|63804|63794|467
1641456600000|2022-01-06 08:10:00|63810.4|63800.4|63823.8|63813.8|63823.9|63813.9|63809.2|63796.8|514
1641456900000|2022-01-06 08:15:00|63824.1|63814.1|63825.8|63815.8|63830.4|63820.4|63821|63811|439
1641457200000|2022-01-06 08:20:00|63826|63816|63836.9|63826.9|63844.9|63831.3|63824.8|63814.8|553
1641457500000|2022-01-06 08:25:00|63837|63827|63850.4|63840.4|63871.7|63856.5|63835.5|63825.5|728
1641457800000|2022-01-06 08:30:00|63849.9|63839.9|63838.8|63828.8|63854.1|63844.1|63837.6|63827.6|577
1641458100000|2022-01-06 08:35:00|63838.7|63828.7|63842.9|63832.9|63847.5|63837.5|63838.7|63828.7|506
1641458400000|2022-01-06 08:40:00|63842.8|63832.8|63844.5|63834.5|63848.5|63838.5|63840.9|63830.9|443
1641458700000|2022-01-06 08:45:00|63844.4|63834.4|63856.1|63846.1|63860.7|63850.7|63843.1|63833.1|497
1641459000000|2022-01-06 08:50:00|63856.3|63846.3|63849.4|63839.4|63863.1|63850.5|63846.8|63836.8|497
1641459300000|2022-01-06 08:55:00|63849.3|63839.3|63837.2|63827.2|63850.2|63840.2|63829.4|63819.4|559
1641459600000|2022-01-06 09:00:00|63837.3|63827.3|63835.4|63825.4|63839.4|63829.4|63835.2|63825.2|391
1641459900000|2022-01-06 09:05:00|63835.8|63825.8|63839.5|63829.5|63843.5|63833.5|63831.9|63821.9|395
1641460200000|2022-01-06 09:10:00|63839.6|63829.6|63848.8|63838.8|63849.9|63839.9|63838|63828|427
1641460500000|2022-01-06 09:15:00|63847.7|63837.7|63844.3|63834.3|63849.7|63839.7|63840.8|63830.8|433
1641460800000|2022-01-06 09:20:00|63844.2|63834.2|63844.2|63834.2|63844.6|63834.6|63830.4|63820.4|495
1641461100000|2022-01-06 09:25:00|63844.7|63834.7|63850.8|63840.8|63856.3|63841.2|63840.5|63830.5|460
1641461400000|2022-01-06 09:30:00|63851|63841|63857.8|63847.8|63864.2|63849.7|63849.7|63836.2|440
1641461700000|2022-01-06 09:35:00|63857.7|63847.7|63857|63847|63866.9|63853.4|63855.7|63845.7|388
1641462000000|2022-01-06 09:40:00|63857.1|63847.1|63855.3|63845.3|63857.9|63847.5|63852.6|63837.9|276
1641462300000|2022-01-06 09:45:00|63855.2|63845.2|63869.1|63859.1|63871.8|63859.2|63854.8|63844.8|431
1641462600000|2022-01-06 09:50:00|63869|63859|63867|63857|63869.1|63859.1|63865.6|63855.6|337
1641462900000|2022-01-06 09:55:00|63867.3|63857.3|63875.3|63865.3|63879.4|63869.4|63864.2|63854.2|445
1641463200000|2022-01-06 10:00:00|63875.8|63865.8|63883.2|63873.2|63896.6|63884.3|63875.4|63861.1|536
1641463500000|2022-01-06 10:05:00|63883.1|63873.1|63883.9|63873.9|63888.7|63874.7|63878.1|63865.2|428
1641463800000|2022-01-06 10:10:00|63883.8|63873.8|63873.2|63863.2|63885.7|63873.9|63872.9|63859.1|334
1641464100000|2022-01-06 10:15:00|63873|63863|63863.8|63853.8|63875.5|63864|63863.7|63853.7|344
1641464400000|2022-01-06 10:20:00|63863.9|63853.9|63865.9|63855.9|63871.1|63857.1|63851.6|63841.6|486
1641464700000|2022-01-06 10:25:00|63866.2|63856.2|63860.7|63850.7|63869.4|63856.4|63860.3|63848|463
1641465000000|2022-01-06 10:30:00|63860.5|63850.5|63850.3|63840.3|63861.1|63851.1|63847.8|63834.3|482
1641465300000|2022-01-06 10:35:00|63850.2|63840.2|63849.8|63839.8|63858.9|63843.8|63847.2|63834.1|371
1641465600000|2022-01-06 10:40:00|63849.4|63839.4|63861|63851|63869.5|63855.9|63848.8|63838.8|601
1641465900000|2022-01-06 10:45:00|63860.8|63850.8|63852.1|63842.1|63865.8|63851|63851.3|63839.1|411
1641466200000|2022-01-06 10:50:00|63851.8|63841.8|63853.8|63843.8|63856.5|63844.6|63847|63833.3|476
1641466500000|2022-01-06 10:55:00|63853.9|63843.9|63851.1|63841.1|63858.5|63845.6|63847.5|63834.2|437
1641466800000|2022-01-06 11:00:00|63851.4|63841.4|63852.2|63842.2|63859|63847|63849.8|63836.4|413
1641467100000|2022-01-06 11:05:00|63852.1|63842.1|63853.9|63843.9|63858.5|63843.9|63851.1|63836.1|300
1641467400000|2022-01-06 11:10:00|63853.7|63843.7|63862.8|63852.8|63869.2|63854.1|63851|63836.1|294
1641467700000|2022-01-06 11:15:00|63862.7|63852.7|63864.4|63854.4|63865.5|63855.5|63861.6|63851.6|402
1641468000000|2022-01-06 11:20:00|63864.3|63854.3|63868.6|63858.6|63874.5|63859.2|63863.1|63849.7|392
1641468300000|2022-01-06 11:25:00|63868.7|63858.7|63873.5|63863.5|63878.8|63863.8|63866.1|63851.1|436
1641468600000|2022-01-06 11:30:00|63873.9|63863.9|63889|63869|63894.5|63879.1|63873.6|63858.8|556
1641468900000|2022-01-06 11:35:00|63889.1|63869.1|63866.9|63856.9|63889.7|63875|63864.9|63849.6|430
1641469200000|2022-01-06 11:40:00|63863.8|63853.8|63862.6|63852.6|63869.8|63854.9|63859.2|63843.6|380
1641469500000|2022-01-06 11:45:00|63862.7|63852.7|63868.6|63858.6|63875.1|63859.6|63862.1|63852.1|240
1641469800000|2022-01-06 11:50:00|63868.7|63858.7|63867.5|63847.5|63875.6|63861.8|63862.6|63847.2|374
1641470100000|2022-01-06 11:55:00|63867.4|63847.4|63874.2|63854.2|63874.3|63860.3|63862.6|63847|383
1641470400000|2022-01-06 12:00:00|63873.7|63853.7|63868.6|63858.6|63877|63862.4|63867.1|63852.7|484
1641470700000|2022-01-06 12:05:00|63868.7|63858.7|63865.3|63845.3|63876.8|63861.5|63860.6|63844.1|427
1641471000000|2022-01-06 12:10:00|63865.4|63845.4|63857.1|63847.1|63866.7|63851.4|63856|63840.8|490
1641471300000|2022-01-06 12:15:00|63857|63847|63870.5|63850.5|63870.7|63851.6|63855.7|63843.5|409
1641471600000|2022-01-06 12:20:00|63870.4|63850.4|63863.9|63853.9|63873.2|63857.5|63863.1|63848|511
1641471900000|2022-01-06 12:25:00|63863.8|63853.8|63881.8|63861.8|63882.5|63867.3|63863.7|63853.7|568
1641472200000|2022-01-06 12:30:00|63882.1|63862.1|63873.6|63863.6|63883.4|63868.6|63869.6|63859.6|571
1641472500000|2022-01-06 12:35:00|63873.7|63863.7|63885.2|63865.2|63885.4|63871|63872|63862|488
1641472800000|2022-01-06 12:40:00|63885.4|63865.4|63880.2|63870.2|63885.7|63870.5|63877.1|63861.6|459
1641473100000|2022-01-06 12:45:00|63880.3|63870.3|63881.4|63871.4|63882|63872|63879.2|63869.2|331
1641473400000|2022-01-06 12:50:00|63881.1|63871.1|63880.3|63870.3|63885.5|63872.1|63879.4|63864.7|427
1641473700000|2022-01-06 12:55:00|63880.2|63870.2|63879.9|63869.9|63886.8|63872.4|63879.1|63864.3|482
1641474000000|2022-01-06 13:00:00|63879.7|63869.7|63889.5|63869.5|63890.8|63876.6|63870.6|63854.9|791
1641474300000|2022-01-06 13:05:00|63889.4|63869.4|63886.7|63876.7|63895.3|63881.4|63885|63869|584
1641474600000|2022-01-06 13:10:00|63886.8|63876.8|63894|63874|63895.6|63881.6|63884.2|63873.1|578
1641474900000|2022-01-06 13:15:00|63893.7|63873.7|63888.5|63878.5|63894.7|63880.5|63887.4|63872.2|510
1641475200000|2022-01-06 13:20:00|63889.2|63879.2|63892.6|63882.6|63893.7|63883.2|63887.4|63873.1|609
1641475500000|2022-01-06 13:25:00|63892.8|63882.8|63897|63877|63898.4|63883.4|63886.6|63874|615
1641475800000|2022-01-06 13:30:00|63897.1|63877.1|63888.2|63878.2|63897.6|63883|63886.3|63871|689
1641476100000|2022-01-06 13:35:00|63888.5|63878.5|63898|63878|63898.3|63883.7|63887|63877|532
1641476400000|2022-01-06 13:40:00|63897.9|63877.9|63903.9|63893.9|63910.4|63897.5|63890.8|63877.9|625
1641476700000|2022-01-06 13:45:00|63903.7|63893.7|63906|63896|63909.6|63896.9|63899.4|63884.8|678
1641477000000|2022-01-06 13:50:00|63905.8|63895.8|63917.4|63907.4|63933|63917.8|63904.7|63894.7|686
1641477300000|2022-01-06 13:55:00|63918.4|63908.4|63906.9|63896.9|63926.4|63911.8|63905|63890.4|660
1641477600000|2022-01-06 14:00:00|63907.2|63897.2|63911.4|63891.4|63916.4|63902.4|63895|63879.5|695
1641477900000|2022-01-06 14:05:00|63911.3|63891.3|63899|63889|63913.3|63901.1|63895|63880|620
1641478200000|2022-01-06 14:10:00|63903.6|63883.6|63894.5|63884.5|63903.7|63889.3|63892.9|63881|571
1641478500000|2022-01-06 14:15:00|63894.4|63884.4|63916.5|63906.5|63916.5|63906.5|63894.3|63883.4|540
1641478800000|2022-01-06 14:20:00|63916.4|63906.4|63918.9|63908.9|63925.8|63910.6|63906.8|63892|591
1641479100000|2022-01-06 14:25:00|63919.3|63909.3|63927.5|63907.5|63931.3|63916.8|63915.3|63903.1|608
1641479400000|2022-01-06 14:30:00|63927.7|63907.7|63900.6|63880.6|63928.5|63913.3|63893.4|63877.3|901
1641479700000|2022-01-06 14:35:00|63900.2|63880.2|63893.6|63883.6|63906.1|63886.1|63888.5|63872.9|808
1641480000000|2022-01-06 14:40:00|63893.8|63883.8|63897.5|63887.5|63903.7|63889.5|63885.8|63871.2|786
1641480300000|2022-01-06 14:45:00|63896.7|63886.7|63901.1|63891.1|63916.6|63899.5|63895.4|63878.8|764
1641480600000|2022-01-06 14:50:00|63901.5|63891.5|63910.4|63900.4|63911.1|63901.1|63895.1|63880.5|797
1641480900000|2022-01-06 14:55:00|63910.3|63900.3|63924.7|63904.7|63930.7|63910.7|63908|63893.7|724
1641481200000|2022-01-06 15:00:00|63923|63903|63931.2|63921.2|63937.8|63922.1|63910.6|63883|809
1641481500000|2022-01-06 15:05:00|63931.1|63921.1|63931.5|63921.5|63937.4|63922.9|63923.7|63907.3|826
1641481800000|2022-01-06 15:10:00|63931.2|63921.2|63932|63922|63937.8|63923.4|63928.8|63913.1|735
1641482100000|2022-01-06 15:15:00|63931.9|63921.9|63932.8|63912.8|63934.8|63922.6|63923.3|63904.1|759
1641482400000|2022-01-06 15:20:00|63927.8|63917.8|63931.1|63921.1|63941.9|63926.9|63927.6|63911.8|697
1641482700000|2022-01-06 15:25:00|63931.5|63921.5|63932.3|63912.3|63940.8|63926|63927.1|63912|673
1641483000000|2022-01-06 15:30:00|63933|63913|63926|63906|63939.2|63924.1|63916.4|63900.1|660
1641483300000|2022-01-06 15:35:00|63926.7|63906.7|63931.4|63921.4|63938.7|63923.4|63924.6|63906.4|667
1641483600000|2022-01-06 15:40:00|63931.3|63921.3|63947|63937|63956.3|63941.2|63930.9|63916.1|668
1641483900000|2022-01-06 15:45:00|63947.1|63937.1|63939.2|63919.2|63952.3|63937.6|63934.7|63919|650
1641484200000|2022-01-06 15:50:00|63939.1|63919.1|63950.5|63940.5|63953.8|63940.8|63931|63914.3|675
1641484500000|2022-01-06 15:55:00|63950.7|63940.7|63953.8|63943.8|63957.8|63944|63939.5|63924.8|689
1641484800000|2022-01-06 16:00:00|63953.9|63943.9|63959.1|63939.1|63960.7|63946.7|63948.7|63933.7|601
1641485100000|2022-01-06 16:05:00|63959.3|63939.3|63946.2|63926.2|63959.9|63944.3|63941.2|63925.9|563
1641485400000|2022-01-06 16:10:00|63946.3|63926.3|63933.5|63913.5|63946.3|63930.5|63926.8|63912|547
1641485700000|2022-01-06 16:15:00|63933.2|63913.2|63939.1|63919.1|63940.8|63924|63925.8|63910.4|576
1641486000000|2022-01-06 16:20:00|63938.8|63918.8|63943.9|63923.9|63951.5|63933.5|63932.1|63916.8|653
1641486300000|2022-01-06 16:25:00|63943.8|63923.8|63942.9|63922.9|63952.6|63937.3|63935.1|63920|547
1641486600000|2022-01-06 16:30:00|63943|63923|63938.6|63918.6|63946.1|63931.5|63933.8|63917.4|547
1641486900000|2022-01-06 16:35:00|63938.7|63918.7|63947.4|63927.4|63952.6|63934|63931.7|63918.7|598
1641487200000|2022-01-06 16:40:00|63947.3|63927.3|63945.3|63925.3|63949.3|63929.3|63935.6|63920.2|554
1641487500000|2022-01-06 16:45:00|63945|63925|63943.5|63923.5|63950.2|63932.7|63937.6|63922.4|545
1641487800000|2022-01-06 16:50:00|63943.4|63923.4|63936.7|63926.7|63944.1|63930.5|63935.2|63922.3|431
1641488100000|2022-01-06 16:55:00|63941.5|63921.5|63937.3|63927.3|63941.8|63928.7|63933|63920.6|436
1641488400000|2022-01-06 17:00:00|63937.5|63927.5|63944.2|63924.2|63945.6|63930.2|63937.4|63922.1|382
1641488700000|2022-01-06 17:05:00|63944.3|63924.3|63943.3|63923.3|63945.4|63929|63935.5|63920.3|345
1641489000000|2022-01-06 17:10:00|63943.2|63923.2|63943.3|63923.3|63944.9|63930.4|63937.9|63922|331
1641489300000|2022-01-06 17:15:00|63943.5|63923.5|63947.7|63927.7|63949|63933.3|63938.2|63920.2|440
1641489600000|2022-01-06 17:20:00|63947.3|63927.3|63948.2|63928.2|63950.1|63935.2|63940.8|63923.5|404
1641489900000|2022-01-06 17:25:00|63948.3|63928.3|63947.8|63927.8|63950.4|63933.8|63938.8|63920|442
1641490200000|2022-01-06 17:30:00|63947.7|63927.7|63939.5|63929.5|63948.4|63929.5|63935|63919.3|444
1641490500000|2022-01-06 17:35:00|63944.6|63924.6|63943.9|63933.9|63949.4|63934.4|63939.9|63923.8|363
1641490800000|2022-01-06 17:40:00|63943.7|63933.7|63947.1|63927.1|63950.1|63935.9|63940.5|63924.3|399
1641491100000|2022-01-06 17:45:00|63947|63927|63949.4|63929.4|63950.1|63934.8|63941.1|63926|344
1641491400000|2022-01-06 17:50:00|63949.5|63929.5|63948.6|63928.6|63953.5|63938.6|63944.3|63927.2|423
1641491700000|2022-01-06 17:55:00|63948.7|63928.7|63952|63942|63954.4|63942.7|63945.9|63928.3|362
1641492000000|2022-01-06 18:00:00|63952.2|63942.2|63950.9|63930.9|63957.3|63942.5|63945.4|63929.8|412
1641492300000|2022-01-06 18:05:00|63951|63931|63951.7|63931.7|63954.2|63938.8|63946.1|63930.5|328
1641492600000|2022-01-06 18:10:00|63951.8|63931.8|63955.5|63935.5|63955.8|63941.9|63947.1|63931.8|319
1641492900000|2022-01-06 18:15:00|63955.6|63935.6|63953.2|63933.2|63958|63945.1|63948.8|63932.9|396
1641493200000|2022-01-06 18:20:00|63953.4|63933.4|63953.1|63943.1|63959|63947.2|63950.7|63932.9|350
1641493500000|2022-01-06 18:25:00|63953|63943|63952.1|63942.1|63961.8|63947|63950|63934.2|375
1641493800000|2022-01-06 18:30:00|63952|63942|63958.4|63948.4|63960|63949.7|63948.6|63933.3|263
1641494100000|2022-01-06 18:35:00|63958.5|63948.5|63961.9|63951.9|63967.6|63952.4|63957.9|63944.6|234
1641494400000|2022-01-06 18:40:00|63962|63952|63966|63956|63967.2|63956.8|63961.4|63946.7|274
1641494700000|2022-01-06 18:45:00|63965.9|63955.9|63963|63953|63973.6|63960|63961.9|63946.4|332
1641495000000|2022-01-06 18:50:00|63963.1|63953.1|63955.9|63945.9|63966.2|63953.1|63953|63939.8|364
1641495300000|2022-01-06 18:55:00|63955.7|63945.7|63966.1|63946.1|63967.7|63953|63952.1|63938.3|368
1641495600000|2022-01-06 19:00:00|63966.2|63946.2|63969.5|63959.5|63975.4|63964|63960.8|63945.2|388
1641495900000|2022-01-06 19:05:00|63970|63960|63958.8|63948.8|63974|63960|63958.4|63948.4|336
1641496200000|2022-01-06 19:10:00|63958.9|63948.9|63963.1|63943.1|63964.2|63949.6|63943.7|63928.4|433
1641496500000|2022-01-06 19:15:00|63963|63943|63961.4|63951.4|63967.9|63952.4|63949.7|63935.3|351
1641496800000|2022-01-06 19:20:00|63961.6|63951.6|63960.3|63950.3|63967|63953.2|63957.2|63942.2|328
1641497100000|2022-01-06 19:25:00|63965.4|63945.4|63956.1|63946.1|63965.8|63950.7|63956.1|63941.8|239
1641497400000|2022-01-06 19:30:00|63956.2|63946.2|63961.5|63941.5|63962.2|63947.7|63954.8|63940.1|317
1641497700000|2022-01-06 19:35:00|63961.6|63941.6|63958.9|63948.9|63964|63950.6|63954.1|63939.1|252
1641498000000|2022-01-06 19:40:00|63959|63949|63967.9|63957.9|63975.6|63960.5|63958.6|63948.6|347
1641498300000|2022-01-06 19:45:00|63967.8|63957.8|63984.3|63964.3|63985.1|63970.5|63967.2|63951.1|389
1641498600000|2022-01-06 19:50:00|63984.4|63964.4|63984.1|63964.1|63986.2|63971.6|63979.2|63963.3|312
1641498900000|2022-01-06 19:55:00|63984.2|63964.2|63983.7|63963.7|63985.8|63970.4|63974.2|63959.2|318
1641499200000|2022-01-06 20:00:00|63983.6|63963.6|63972.7|63952.7|63983.9|63968.5|63968.6|63951.9|387
1641499500000|2022-01-06 20:05:00|63972.6|63952.6|63973.9|63953.9|63974.2|63959.6|63967.4|63951.5|245
1641499800000|2022-01-06 20:10:00|63972.7|63952.7|63968|63958|63976.5|63960.9|63968|63949.5|337
1641500100000|2022-01-06 20:15:00|63967.9|63957.9|63972.5|63952.5|63973.1|63958|63967.3|63951.4|197
1641500400000|2022-01-06 20:20:00|63972.4|63952.4|63964.6|63944.6|63973.1|63953.1|63961.6|63943.9|271
1641500700000|2022-01-06 20:25:00|63964.5|63944.5|63973|63953|63974.3|63959.4|63964.5|63944.5|228
1641501000000|2022-01-06 20:30:00|63972.6|63952.6|63972.9|63952.9|63973.8|63953.8|63972.5|63952.5|161
1641501300000|2022-01-06 20:35:00|63973|63953|63972.5|63952.5|63973.6|63953.6|63971.6|63951.6|170
1641501600000|2022-01-06 20:40:00|63972.6|63952.6|63972.2|63952.2|63973.2|63953.2|63971.3|63951.3|205
1641501900000|2022-01-06 20:45:00|63972.3|63952.3|63972.5|63952.5|63973|63953|63971.8|63951.8|213
1641502200000|2022-01-06 20:50:00|63972.4|63952.4|63970.3|63950.3|63972.8|63955.3|63964.8|63947.8|286
1641502500000|2022-01-06 20:55:00|63970.1|63950.1|63965|63955|63972.3|63955.1|63963.3|63947.9|399
1641502800000|2022-01-06 21:00:00|63969.5|63949.5|63968.2|63948.2|63970.2|63954.4|63964.4|63947.4|275
1641503100000|2022-01-06 21:05:00|63967.9|63947.9|63967.9|63947.9|63969.9|63949.9|63967.5|63947.5|195
1641503400000|2022-01-06 21:10:00|63968|63948|63966|63946|63968.3|63953.1|63962.9|63945.6|234
1641503700000|2022-01-06 21:15:00|63966.1|63946.1|63964.2|63944.2|63966.5|63946.5|63962.9|63942.9|216
1641504000000|2022-01-06 21:20:00|63964.7|63944.7|63963.5|63943.5|63965|63945|63961|63941|275
1641504300000|2022-01-06 21:25:00|63963.3|63943.3|63963.3|63943.3|63964.1|63944.1|63962.7|63942.7|166
1641504600000|2022-01-06 21:30:00|63963.4|63943.4|63965.5|63945.5|63968.6|63948.6|63962.2|63942.2|278
1641504900000|2022-01-06 21:35:00|63965.3|63945.3|63966.4|63946.4|63967.3|63947.3|63961|63941|240
1641505200000|2022-01-06 21:40:00|63966.5|63946.5|63956.1|63936.1|63967|63947|63953.4|63933.4|283
1641505500000|2022-01-06 21:45:00|63955.9|63935.9|63955.3|63935.3|63957.2|63937.2|63951.6|63931.6|189
1641505800000|2022-01-06 21:50:00|63954.9|63934.9|63954.9|63934.9|63956.1|63936.1|63952.9|63932.9|179
1641506100000|2022-01-06 21:55:00|63954.5|63934.5|63950.5|63930.5|63955.9|63935.9|63949.3|63929.3|226
1641506400000|2022-01-06 22:00:00|63950.6|63930.6|63976.5|63943.1|63980.7|63944.1|63948.5|63910.1|127
1641506700000|2022-01-06 22:05:00|63976.9|63941.6|63969.7|63939.1|63979.2|63949.4|63965.5|63938.7|123
1641507000000|2022-01-06 22:10:00|63970|63950|63973.5|63937.8|63982.8|63950|63965.2|63932.1|213
1641507300000|2022-01-06 22:15:00|63974.6|63949.8|63982.1|63942.4|63989.2|63953|63968.1|63929.2|253
1641507600000|2022-01-06 22:20:00|63984.4|63940|63980.1|63942.5|63984.4|63951.4|63971.4|63938.4|249
1641507900000|2022-01-06 22:25:00|63978.5|63946|63967.5|63947.5|63980|63950.7|63963.2|63935.5|279
1641508200000|2022-01-06 22:30:00|63966.5|63946.5|63967|63947|63976.2|63949|63965|63937.5|197
1641508500000|2022-01-06 22:35:00|63967.2|63947.2|63967.6|63947.6|63974.8|63949.9|63962.6|63938.6|208
1641508800000|2022-01-06 22:40:00|63967.3|63947.3|63969.7|63949.7|63973.8|63953|63962.1|63937.1|290
1641509100000|2022-01-06 22:45:00|63970.8|63950.8|63967.5|63911.2|63980.1|63954.1|63959.9|63898.6|517
1641509400000|2022-01-06 22:50:00|63970.5|63910.5|63972.2|63932.8|63976.1|63936.6|63963.3|63908.3|393
1641509700000|2022-01-06 22:55:00|63972.3|63933.5|63978.8|63940.4|63984.9|63948.5|63965.7|63931.9|293
1641510000000|2022-01-06 23:00:00|63981.1|63939.8|63980|63938.5|63983.7|63953.7|63969.2|63935.5|427
1641510300000|2022-01-06 23:05:00|63979.7|63939|63975.4|63942.9|63981.1|63951.1|63968.9|63935.5|364
1641510600000|2022-01-06 23:10:00|63974.2|63944|63977.5|63941.3|63979.1|63951.6|63968|63935.5|347
1641510900000|2022-01-06 23:15:00|63981|63942.7|63966.6|63946.6|63981|63947.6|63962.2|63937.9|305
1641511200000|2022-01-06 23:20:00|63966.2|63946.2|63960.9|63940.9|63967.2|63947.2|63959.1|63939.1|220
1641511500000|2022-01-06 23:25:00|63961|63941|63977.1|63938.1|63979.5|63948.5|63960|63937.7|288
1641511800000|2022-01-06 23:30:00|63977.6|63938|63961.9|63941.9|63979.7|63949.2|63958.3|63925.3|346
1641512100000|2022-01-06 23:35:00|63961.8|63941.8|63956.8|63936.8|63963.5|63943.5|63951.9|63931.9|285
1641512400000|2022-01-06 23:40:00|63956.7|63936.7|63941.8|63921.8|63958.1|63938.1|63934.9|63910.4|420
1641512700000|2022-01-06 23:45:00|63942.5|63922.5|63938|63918|63943.2|63923.2|63935.5|63915.5|449
1641513000000|2022-01-06 23:50:00|63938.1|63918.1|63936.8|63916.8|63944.1|63924.1|63935.3|63909.2|271
1641513300000|2022-01-06 23:55:00|63937.1|63917.1|63930.8|63910.8|63944.7|63918.8|63928.1|63908.1|314
1641513600000|2022-01-07 00:00:00|63930.1|63910.1|63924.9|63904.9|63937.8|63917.8|63923.4|63903.4|511
1641513900000|2022-01-07 00:05:00|63925|63905|63924.8|63904.8|63926.5|63906.5|63916.4|63896.4|422
1641514200000|2022-01-07 00:10:00|63924.6|63904.6|63925.4|63905.4|63928.8|63908.8|63922|63902|353
1641514500000|2022-01-07 00:15:00|63925|63905|63923.2|63903.2|63929.5|63909.5|63918.6|63898.6|449
1641514800000|2022-01-07 00:20:00|63923|63903|63928.2|63908.2|63930.2|63910.2|63921.6|63901.6|404
1641515100000|2022-01-07 00:25:00|63928.6|63908.6|63928.4|63908.4|63931.9|63911.9|63926.4|63906.4|358
1641515400000|2022-01-07 00:30:00|63928.7|63908.7|63927.2|63907.2|63928.7|63908.7|63925.6|63905.6|357
1641515700000|2022-01-07 00:35:00|63927.3|63907.3|63929.2|63909.2|63932.1|63912.5|63921.6|63905.4|358
1641516000000|2022-01-07 00:40:00|63929.6|63909.6|63936.4|63916.4|63940.5|63920.5|63927|63907|510
1641516300000|2022-01-07 00:45:00|63936.3|63916.3|63935.3|63915.3|63937.8|63917.8|63934.5|63914.5|326
1641516600000|2022-01-07 00:50:00|63935.4|63915.4|63936.5|63916.5|63939|63923.5|63928.5|63913.3|325
1641516900000|2022-01-07 00:55:00|63931.2|63921.2|63917.1|63907.1|63933.2|63921.2|63914.5|63900.3|426
1641517200000|2022-01-07 01:00:00|63917.3|63907.3|63924.1|63904.1|63928.4|63912.1|63915.1|63900.6|601
1641517500000|2022-01-07 01:05:00|63923.8|63903.8|63924.7|63914.7|63930|63915|63914.8|63899.3|475
1641517800000|2022-01-07 01:10:00|63924.6|63914.6|63916.9|63896.9|63930|63914.8|63914.4|63895.8|561
1641518100000|2022-01-07 01:15:00|63917.1|63897.1|63897.6|63887.6|63917.1|63898.2|63896.6|63882.2|733
1641518400000|2022-01-07 01:20:00|63902.5|63882.5|63892.4|63882.4|63906.3|63893.1|63890.5|63876.1|548
1641518700000|2022-01-07 01:25:00|63892.5|63882.5|63892.3|63882.3|63898.1|63884|63883.2|63867.8|545
1641519000000|2022-01-07 01:30:00|63892.2|63882.2|63883|63873|63892.3|63882.3|63875.8|63857.6|680
1641519300000|2022-01-07 01:35:00|63882.8|63872.8|63878.5|63868.5|63883|63873|63869.8|63857|596
1641519600000|2022-01-07 01:40:00|63878.6|63868.6|63904|63894|63911.7|63897.5|63876.6|63863.2|758
1641519900000|2022-01-07 01:45:00|63904.1|63894.1|63895.4|63885.4|63906.6|63896.6|63893.5|63883.5|498
1641520200000|2022-01-07 01:50:00|63895.3|63885.3|63890.2|63880.2|63902.1|63892|63889|63874|648
1641520500000|2022-01-07 01:55:00|63890.3|63880.3|63867.4|63857.4|63891.1|63881.1|63866.9|63854.6|643
1641520800000|2022-01-07 02:00:00|63867.3|63857.3|63881.8|63871.8|63887|63871.9|63867.2|63857.2|547
1641521100000|2022-01-07 02:05:00|63881.7|63871.7|63877.8|63867.8|63884.1|63874.1|63876.8|63866.8|459
1641521400000|2022-01-07 02:10:00|63877.7|63867.7|63866.4|63856.4|63881.7|63868|63865.4|63855.4|573
1641521700000|2022-01-07 02:15:00|63866.7|63856.7|63870.5|63860.5|63871.9|63861.9|63865.6|63855.6|363
1641522000000|2022-01-07 02:20:00|63870.6|63860.6|63865.4|63855.4|63874.5|63860.6|63863.3|63853.3|417
1641522300000|2022-01-07 02:25:00|63865.3|63855.3|63869.6|63859.6|63872.9|63860.2|63864.8|63852.6|363
1641522600000|2022-01-07 02:30:00|63869.7|63859.7|63879.8|63869.8|63888.6|63874.9|63869.3|63859.3|447
1641522900000|2022-01-07 02:35:00|63879.9|63869.9|63885.2|63875.2|63886.4|63876.4|63877.9|63867.9|383
1641523200000|2022-01-07 02:40:00|63885|63875|63878.8|63868.8|63885.1|63875.1|63878|63868|380
1641523500000|2022-01-07 02:45:00|63878.9|63868.9|63876.1|63866.1|63882.5|63872.5|63872.9|63862.9|389
1641523800000|2022-01-07 02:50:00|63876|63866|63866.1|63856.1|63876.2|63866.2|63864.9|63851.2|471
1641524100000|2022-01-07 02:55:00|63866.3|63856.3|63865.3|63855.3|63868|63858|63860.4|63850.4|491
1641524400000|2022-01-07 03:00:00|63865.5|63855.5|63874.2|63864.2|63879.1|63867|63865.5|63855.5|460
1641524700000|2022-01-07 03:05:00|63874.1|63864.1|63869.1|63859.1|63876.4|63864.1|63865.5|63853.7|375
1641525000000|2022-01-07 03:10:00|63869.7|63859.7|63868.5|63858.5|63870.1|63860.1|63867.4|63857.4|310
1641525300000|2022-01-07 03:15:00|63868.4|63858.4|63860.6|63850.6|63868.7|63858.7|63860.5|63850.5|373
1641525600000|2022-01-07 03:20:00|63861.8|63851.8|63853.4|63843.4|63862.4|63852.4|63852.2|63842.2|476
1641525900000|2022-01-07 03:25:00|63853.3|63843.3|63856.6|63846.6|63859.9|63849.9|63852.3|63842.3|462
1641526200000|2022-01-07 03:30:00|63856.5|63846.5|63854.8|63844.8|63862.5|63850.3|63852|63839.7|448
1641526500000|2022-01-07 03:35:00|63854.6|63844.6|63863.6|63853.6|63865.6|63855.6|63854.6|63844.6|397
1641526800000|2022-01-07 03:40:00|63863.4|63853.4|63861.5|63851.5|63864.6|63854.6|63858.7|63848.7|287
1641527100000|2022-01-07 03:45:00|63861.4|63851.4|63856|63846|63865.7|63851.9|63855.6|63845.6|316
1641527400000|2022-01-07 03:50:00|63856.1|63846.1|63850.9|63840.9|63859.5|63846.3|63848.6|63835.4|360
1641527700000|2022-01-07 03:55:00|63850.8|63840.8|63849.8|63839.8|63851.3|63841.3|63847.4|63837.4|301
1641528000000|2022-01-07 04:00:00|63849.9|63839.9|63847.1|63837.1|63854.1|63844.1|63846.9|63836.9|329
1641528300000|2022-01-07 04:05:00|63847|63837|63845|63835|63847.6|63837.6|63843.8|63833.8|278
1641528600000|2022-01-07 04:10:00|63845.1|63835.1|63849.9|63839.9|63850.2|63840.2|63845.1|63835.1|201
1641528900000|2022-01-07 04:15:00|63850|63840|63855|63845|63855.1|63845.1|63848.8|63838.8|216
1641529200000|2022-01-07 04:20:00|63854.9|63844.9|63854.8|63844.8|63855.5|63845.5|63853.4|63843.4|207
1641529500000|2022-01-07 04:25:00|63854.7|63844.7|63855.6|63845.6|63856|63846|63853.1|63843.1|149
1641529800000|2022-01-07 04:30:00|63855.7|63845.7|63855.1|63845.1|63857.3|63847.3|63854.7|63844.7|197
1641530100000|2022-01-07 04:35:00|63854.7|63844.7|63849.5|63839.5|63859.9|63845.4|63849|63834.7|287
1641530400000|2022-01-07 04:40:00|63849.8|63839.8|63846.4|63836.4|63853.9|63841.4|63846|63831.6|236
1641530700000|2022-01-07 04:45:00|63846.3|63836.3|63848.2|63838.2|63854.2|63838.5|63842|63830.1|257
1641531000000|2022-01-07 04:50:00|63848.3|63838.3|63848.9|63838.9|63849.3|63839.3|63846.2|63836.2|295
1641531300000|2022-01-07 04:55:00|63848.8|63838.8|63852.1|63842.1|63852.5|63842.5|63848.5|63838.5|260
1641531600000|2022-01-07 05:00:00|63852.2|63842.2|63847.7|63837.7|63852.7|63842.7|63847|63837|284
1641531900000|2022-01-07 05:05:00|63847.6|63837.6|63849.9|63839.9|63850.2|63840.2|63847.3|63837.3|253
1641532200000|2022-01-07 05:10:00|63850|63840|63846.4|63836.4|63854.2|63844.2|63846|63836|436
1641532500000|2022-01-07 05:15:00|63846.5|63836.5|63849.1|63839.1|63855.1|63843|63844|63834|331
1641532800000|2022-01-07 05:20:00|63849.2|63839.2|63847.1|63837.1|63849.7|63839.7|63846.8|63836.8|298
1641533100000|2022-01-07 05:25:00|63847.3|63837.3|63852.1|63842.1|63852.1|63842.1|63844.9|63834.9|333
1641533400000|2022-01-07 05:30:00|63851.9|63841.9|63853.2|63843.2|63856.7|63845.3|63850.7|63836.5|370
1641533700000|2022-01-07 05:35:00|63853.3|63843.3|63853.5|63843.5|63854|63844|63850.8|63840.8|303
1641534000000|2022-01-07 05:40:00|63853.3|63843.3|63856.3|63846.3|63858.1|63848.1|63853.3|63843.3|350
1641534300000|2022-01-07 05:45:00|63856.4|63846.4|63855.1|63845.1|63857.6|63847.6|63853.9|63843.9|324
1641534600000|2022-01-07 05:50:00|63855|63845|63851.9|63841.9|63855|63845|63851.7|63841.7|258
1641534900000|2022-01-07 05:55:00|63851.8|63841.8|63847.9|63837.9|63855.1|63845.1|63847.2|63837.2|374
1641535200000|2022-01-07 06:00:00|63848|63838|63849.5|63839.5|63851.1|63841.1|63846.3|63836.3|339
1641535500000|2022-01-07 06:05:00|63849.4|63839.4|63848|63838|63851|63841|63847.6|63837.6|407
1641535800000|2022-01-07 06:10:00|63848.3|63838.3|63843.5|63833.5|63849.8|63839.8|63843.1|63833.1|450
1641536100000|2022-01-07 06:15:00|63843.3|63833.3|63854.3|63844.3|63856.5|63846.5|63840.1|63830.1|462
1641536400000|2022-01-07 06:20:00|63854.4|63844.4|63858|63848|63861.2|63851.2|63854.4|63844.4|494
1641536700000|2022-01-07 06:25:00|63857.9|63847.9|63853.8|63843.8|63858.8|63848.8|63852.3|63842.3|387
1641537000000|2022-01-07 06:30:00|63853.9|63843.9|63858.7|63848.7|63859|63849|63853|63843|354
1641537300000|2022-01-07 06:35:00|63858.8|63848.8|63865.1|63855.1|63872.8|63862.8|63857.4|63847.4|457
1641537600000|2022-01-07 06:40:00|63864.5|63854.5|63859.5|63849.5|63871.9|63858.5|63857.4|63847.4|482
1641537900000|2022-01-07 06:45:00|63859.3|63849.3|63851.6|63841.6|63862.4|63851.5|63850.1|63840.1|424
1641538200000|2022-01-07 06:50:00|63851.5|63841.5|63835.2|63825.2|63855|63845|63835.2|63825.2|506
1641538500000|2022-01-07 06:55:00|63836|63826|63817.9|63807.9|63836.2|63826.2|63813.4|63802.8|709
1641538800000|2022-01-07 07:00:00|63818|63808|63823.2|63813.2|63837.3|63823.3|63817.7|63804.4|649
1641539100000|2022-01-07 07:05:00|63822.9|63812.9|63816.7|63806.7|63825.8|63815.8|63816|63806|527
1641539400000|2022-01-07 07:10:00|63816.9|63806.9|63806.8|63796.8|63818.5|63808.5|63806.2|63796.2|502
1641539700000|2022-01-07 07:15:00|63806.7|63796.7|63806.5|63796.5|63814.8|63804.8|63803.5|63793.5|513
1641540000000|2022-01-07 07:20:00|63806.6|63796.6|63801.9|63791.9|63808.7|63796.8|63789.4|63774.1|578
1641540300000|2022-01-07 07:25:00|63802.1|63792.1|63790.4|63780.4|63804.2|63794.2|63790.4|63780.4|389
1641540600000|2022-01-07 07:30:00|63791|63781|63807.1|63797.1|63810.8|63800.8|63790.8|63780.8|469
1641540900000|2022-01-07 07:35:00|63807|63797|63809.1|63799.1|63814|63804|63804|63794|449
1641541200000|2022-01-07 07:40:00|63809.4|63799.4|63800.2|63790.2|63810.7|63800.7|63795.4|63785.4|450
1641541500000|2022-01-07 07:45:00|63800.1|63790.1|63790.5|63780.5|63801.5|63791.5|63790.1|63780.1|421
1641541800000|2022-01-07 07:50:00|63790.2|63780.2|63805.2|63795.2|63811.6|63797.8|63790|63780|486
1641542100000|2022-01-07 07:55:00|63805.5|63795.5|63801.3|63791.3|63810.4|63797|63800|63787|473
1641542400000|2022-01-07 08:00:00|63801.4|63791.4|63810.4|63800.4|63811.4|63801.4|63793.7|63781.4|547
1641542700000|2022-01-07 08:05:00|63810.3|63800.3|63818.5|63808.5|63827.1|63814.9|63807.7|63794.1|575
1641543000000|2022-01-07 08:10:00|63818.4|63808.4|63821.3|63811.3|63821.5|63811.5|63815.9|63805.9|312
1641543300000|2022-01-07 08:15:00|63821.4|63811.4|63820|63810|63824.3|63814.3|63812.2|63802.2|394
1641543600000|2022-01-07 08:20:00|63820.1|63810.1|63818.2|63808.2|63829.5|63818.1|63814.7|63803.4|383
1641543900000|2022-01-07 08:25:00|63818.3|63808.3|63817.2|63807.2|63820.1|63810.1|63813|63803|466
1641544200000|2022-01-07 08:30:00|63817.1|63807.1|63834.5|63824.5|63843.1|63828.4|63817|63807|506
1641544500000|2022-01-07 08:35:00|63834.4|63824.4|63818.4|63808.4|63838|63824.9|63815.6|63801.7|528
1641544800000|2022-01-07 08:40:00|63818.5|63808.5|63815.9|63805.9|63822.6|63809.3|63811.3|63800.9|419
1641545100000|2022-01-07 08:45:00|63815.8|63805.8|63812.6|63802.6|63822.8|63808.8|63808|63798|440
1641545400000|2022-01-07 08:50:00|63812.7|63802.7|63809.4|63799.4|63818.7|63804.6|63808.7|63794.3|465
1641545700000|2022-01-07 08:55:00|63809.3|63799.3|63805.7|63795.7|63813.5|63799.3|63799.3|63785.3|562
1641546000000|2022-01-07 09:00:00|63806|63796|63813.2|63803.2|63819.8|63807.3|63805|63792.3|514
1641546300000|2022-01-07 09:05:00|63813.1|63803.1|63824.3|63814.3|63827.3|63814.6|63809.9|63798.5|390
1641546600000|2022-01-07 09:10:00|63824.8|63814.8|63821.4|63811.4|63838.2|63822.9|63820.5|63809.1|407
1641546900000|2022-01-07 09:15:00|63820.9|63810.9|63816.6|63806.6|63820.9|63810.9|63815.8|63805.8|328
1641547200000|2022-01-07 09:20:00|63816.5|63806.5|63820.7|63810.7|63827.6|63813.6|63816.4|63804.8|312
1641547500000|2022-01-07 09:25:00|63820.9|63810.9|63820.8|63810.8|63826.6|63812.1|63817.6|63803.7|305
1641547800000|2022-01-07 09:30:00|63820.9|63810.9|63833|63813|63833.2|63820.6|63820.8|63810.8|415
1641548100000|2022-01-07 09:35:00|63828.8|63818.8|63831.1|63821.1|63834.6|63822.4|63826.3|63812.4|274
1641548400000|2022-01-07 09:40:00|63831|63821|63844.5|63834.5|63849.5|63835.9|63830.7|63819.4|486
1641548700000|2022-01-07 09:45:00|63844.4|63834.4|63839.7|63829.7|63853.7|63838.9|63838.2|63822.9|474
1641549000000|2022-01-07 09:50:00|63839.4|63829.4|63839.9|63829.9|63846|63831.1|63837.7|63823.2|290
1641549300000|2022-01-07 09:55:00|63839.5|63829.5|63847.6|63827.6|63849.3|63834.5|63824|63805.1|540
1641549600000|2022-01-07 10:00:00|63847.3|63827.3|63848.9|63828.9|63853.7|63837.2|63844|63824|497
1641549900000|2022-01-07 10:05:00|63848.8|63828.8|63833.5|63823.5|63849.2|63834.7|63833.5|63818.6|270
1641550200000|2022-01-07 10:10:00|63833.4|63823.4|63833|63823|63838.9|63825|63831.6|63816.5|289
1641550500000|2022-01-07 10:15:00|63833.1|63823.1|63838.4|63828.4|63851.6|63837.5|63832.9|63818.3|401
1641550800000|2022-01-07 10:20:00|63838.3|63828.3|63838.6|63828.6|63840.3|63830.3|63832.1|63819.8|337
1641551100000|2022-01-07 10:25:00|63838.7|63828.7|63836.5|63826.5|63839.1|63829.1|63835.8|63825.8|231
1641551400000|2022-01-07 10:30:00|63836.4|63826.4|63839|63829|63849.2|63839.2|63836.2|63823.6|366
1641551700000|2022-01-07 10:35:00|63839.1|63829.1|63836.4|63826.4|63844|63829.1|63834.9|63818.9|324
1641552000000|2022-01-07 10:40:00|63836.5|63826.5|63838.1|63828.1|63845.2|63829.9|63836.5|63823.4|233
1641552300000|2022-01-07 10:45:00|63838.2|63828.2|63841.4|63831.4|63846.1|63832.5|63838|63823.3|354
1641552600000|2022-01-07 10:50:00|63841|63831|63843.8|63833.8|63845.7|63834|63839.4|63825.3|264
1641552900000|2022-01-07 10:55:00|63843.9|63833.9|63851.2|63831.2|63851.6|63837.3|63843.2|63831.1|288
1641553200000|2022-01-07 11:00:00|63851.3|63831.3|63862|63852|63870.1|63855.2|63846|63830.9|424
1641553500000|2022-01-07 11:05:00|63861.9|63851.9|63862.8|63852.8|63868.1|63853.5|63861.1|63847.6|287
1641553800000|2022-01-07 11:10:00|63862.5|63852.5|63862.3|63852.3|63863|63853|63860.3|63850.3|203
1641554100000|2022-01-07 11:15:00|63862.2|63852.2|63862.6|63852.6|63865.5|63855.5|63860.6|63850.6|246
1641554400000|2022-01-07 11:20:00|63862.5|63852.5|63861.1|63851.1|63864.6|63854.6|63859.8|63849.8|266
1641554700000|2022-01-07 11:25:00|63861|63851|63861.6|63851.6|63862|63852|63859.9|63849.9|217
1641555000000|2022-01-07 11:30:00|63861.2|63851.2|63864.3|63854.3|63865.2|63855.2|63861|63851|249
1641555300000|2022-01-07 11:35:00|63864.4|63854.4|63866|63856|63867.5|63856.8|63859.2|63844.1|301
1641555600000|2022-01-07 11:40:00|63865.7|63855.7|63863.3|63853.3|63868.2|63855.8|63861.8|63846.9|279
1641555900000|2022-01-07 11:45:00|63863.4|63853.4|63866.6|63856.6|63867.1|63857.1|63862.5|63852.5|214
1641556200000|2022-01-07 11:50:00|63866.7|63856.7|63867.4|63857.4|63867.6|63857.6|63865.8|63855.8|226
1641556500000|2022-01-07 11:55:00|63867.5|63857.5|63865.8|63855.8|63872.6|63858.5|63863.7|63851|387
1641556800000|2022-01-07 12:00:00|63865.4|63855.4|63865.9|63855.9|63869.1|63859.1|63861.8|63851.8|415
1641557100000|2022-01-07 12:05:00|63866|63856|63873.3|63853.3|63874.2|63862.4|63865.3|63852.2|432
1641557400000|2022-01-07 12:10:00|63873.2|63853.2|63870.1|63860.1|63875.5|63861.3|63867.3|63852.7|394
1641557700000|2022-01-07 12:15:00|63870.5|63860.5|63865|63855|63872.7|63861.4|63864.8|63849.9|420
1641558000000|2022-01-07 12:20:00|63865.2|63855.2|63866.5|63856.5|63875.4|63862.7|63863.2|63849.9|429
1641558300000|2022-01-07 12:25:00|63866.7|63856.7|63866.5|63856.5|63868.2|63858.2|63866|63856|247
1641558600000|2022-01-07 12:30:00|63866.6|63856.6|63865.6|63855.6|63866.8|63856.8|63859.3|63849.3|318
1641558900000|2022-01-07 12:35:00|63865.7|63855.7|63867.9|63857.9|63887|63872.3|63865.1|63855.1|407
1641559200000|2022-01-07 12:40:00|63867.8|63857.8|63873.4|63863.4|63875.2|63865.2|63864.7|63854.7|431
1641559500000|2022-01-07 12:45:00|63873.2|63863.2|63870.6|63860.6|63873.8|63863.8|63869|63859|328
1641559800000|2022-01-07 12:50:00|63870.5|63860.5|63880.7|63870.7|63881.1|63871.1|63870.4|63860.4|360
1641560100000|2022-01-07 12:55:00|63880.8|63870.8|63869.7|63859.7|63884.3|63871.2|63869.2|63859.2|409
1641560400000|2022-01-07 13:00:00|63869.5|63859.5|63865.1|63855.1|63874|63860.2|63863.1|63851.2|632
1641560700000|2022-01-07 13:05:00|63865.2|63855.2|63864.1|63844.1|63869.1|63857|63853.5|63839.5|678
1641561000000|2022-01-07 13:10:00|63864.2|63844.2|63868.2|63848.2|63868.4|63853.8|63854.3|63839.6|606
1641561300000|2022-01-07 13:15:00|63868.3|63848.3|63857.4|63847.4|63870|63856.6|63851.8|63837.1|627
1641561600000|2022-01-07 13:20:00|63857.2|63847.2|63878.2|63858.2|63878.9|63861.5|63857.2|63844.1|669
1641561900000|2022-01-07 13:25:00|63878.3|63858.3|63888.7|63829.7|63889.9|63867.7|63864.6|63829.2|695
1641562200000|2022-01-07 13:30:00|63890.1|63830.9|63864.1|63844.1|63895.1|63870.9|63808.7|63788.7|1077
1641562500000|2022-01-07 13:35:00|63864.5|63844.5|63918.2|63898.2|63922.4|63908.7|63861.6|63841.6|1031
1641562800000|2022-01-07 13:40:00|63918.8|63898.8|63897.4|63877.4|63921.6|63906.8|63892.6|63876.8|1005
1641563100000|2022-01-07 13:45:00|63896.8|63876.8|63862.9|63852.9|63896.8|63876.8|63858.9|63842.8|953
1641563400000|2022-01-07 13:50:00|63863|63853|63889.1|63879.1|63895|63880.4|63860.6|63850|886
1641563700000|2022-01-07 13:55:00|63887.3|63877.3|63897.5|63887.5|63898.2|63888.2|63880|63866.5|890
1641564000000|2022-01-07 14:00:00|63897.4|63887.4|63886.1|63876.1|63897.9|63887.4|63883.9|63870.3|744
1641564300000|2022-01-07 14:05:00|63886.2|63876.2|63880.6|63870.6|63886.6|63876.6|63874.4|63859.6|741
1641564600000|2022-01-07 14:10:00|63880.3|63870.3|63881.8|63871.8|63888.6|63878.6|63876.5|63861.3|756
1641564900000|2022-01-07 14:15:00|63881.9|63871.9|63871.9|63851.9|63884.2|63874.2|63866.7|63851.4|700
1641565200000|2022-01-07 14:20:00|63871.8|63851.8|63862.2|63852.2|63880.2|63865.8|63860.6|63846.5|722
1641565500000|2022-01-07 14:25:00|63862.3|63852.3|63858.9|63848.9|63869.2|63854.5|63857.9|63842.8|606
1641565800000|2022-01-07 14:30:00|63858.6|63848.6|63880.3|63870.3|63884.8|63870.3|63847.2|63832.7|801
1641566100000|2022-01-07 14:35:00|63880.2|63870.2|63870.4|63860.4|63886.3|63875.4|63869.3|63859.3|796
1641566400000|2022-01-07 14:40:00|63870.3|63860.3|63866.6|63856.6|63885.7|63874.6|63866.5|63854.9|858
1641566700000|2022-01-07 14:45:00|63866.2|63856.2|63868.3|63858.3|63878.2|63862.9|63853.1|63837.8|814
1641567000000|2022-01-07 14:50:00|63868.4|63858.4|63875.8|63865.8|63883.2|63868.5|63866.1|63850.8|746
1641567300000|2022-01-07 14:55:00|63875.9|63865.9|63860.2|63840.2|63882.2|63868.5|63853.5|63836.4|689
1641567600000|2022-01-07 15:00:00|63860.3|63840.3|63869.6|63859.6|63871.1|63860|63855.8|63839.9|760
1641567900000|2022-01-07 15:05:00|63869.5|63859.5|63866.6|63846.6|63874.8|63862|63858.1|63843|669
1641568200000|2022-01-07 15:10:00|63863.2|63853.2|63856.1|63846.1|63871.4|63855.7|63848.9|63834.1|729
1641568500000|2022-01-07 15:15:00|63855.8|63845.8|63853.4|63843.4|63866.6|63852.5|63853.1|63839.8|622
1641568800000|2022-01-07 15:20:00|63853.2|63843.2|63853.6|63843.6|63860.3|63846.5|63846.1|63831.2|703
1641569100000|2022-01-07 15:25:00|63853.5|63843.5|63874.5|63864.5|63884.8|63870.1|63853.5|63839.3|654
1641569400000|2022-01-07 15:30:00|63874.7|63864.7|63883.7|63873.7|63887.8|63874.2|63872.5|63859.2|562
1641569700000|2022-01-07 15:35:00|63883.5|63873.5|63908.6|63888.6|63909.5|63895|63883.3|63868.9|640
1641570000000|2022-01-07 15:40:00|63908.5|63888.5|63902.6|63892.6|63911.3|63896.3|63899|63884.5|634
1641570300000|2022-01-07 15:45:00|63902.5|63892.5|63903.3|63893.3|63908.9|63894.2|63891.3|63876.5|709
1641570600000|2022-01-07 15:50:00|63902.9|63892.9|63889.1|63879.1|63907.9|63895.7|63888.5|63878.5|695
1641570900000|2022-01-07 15:55:00|63889.5|63879.5|63893.9|63883.9|63902|63888|63887.8|63873|623
1641571200000|2022-01-07 16:00:00|63893.8|63883.8|63890.1|63880.1|63899.9|63886.6|63884.8|63872.2|727
1641571500000|2022-01-07 16:05:00|63890.2|63880.2|63892.8|63882.8|63909|63894.6|63889.9|63876.2|613
1641571800000|2022-01-07 16:10:00|63892.9|63882.9|63896.4|63886.4|63902.7|63887.8|63889.8|63875.3|588
1641572100000|2022-01-07 16:15:00|63896.5|63886.5|63901.4|63891.4|63906.9|63892.2|63895.9|63885|476
1641572400000|2022-01-07 16:20:00|63901.5|63891.5|63892.7|63882.7|63903.4|63891.5|63892.1|63878.9|467
1641572700000|2022-01-07 16:25:00|63893.1|63883.1|63881.5|63871.5|63894.8|63884.8|63881.1|63865.9|604
1641573000000|2022-01-07 16:30:00|63881.7|63871.7|63873.4|63863.4|63886.1|63871.7|63870.8|63855.9|594
1641573300000|2022-01-07 16:35:00|63873.5|63863.5|63866.9|63856.9|63875.9|63863.5|63866.2|63851.8|497
1641573600000|2022-01-07 16:40:00|63866.6|63856.6|63863.1|63853.1|63868.8|63858.4|63860.8|63846.9|480
1641573900000|2022-01-07 16:45:00|63862.9|63852.9|63861.1|63851.1|63866.5|63853.5|63859.6|63846.5|557
1641574200000|2022-01-07 16:50:00|63861.2|63851.2|63859.6|63849.6|63866.9|63851.9|63858.8|63844.7|489
1641574500000|2022-01-07 16:55:00|63859.1|63849.1|63839.7|63829.7|63864.6|63850.5|63839|63826.9|523
1641574800000|2022-01-07 17:00:00|63839.1|63829.1|63851.9|63841.9|63852|63842|63835.6|63821.3|596
1641575100000|2022-01-07 17:05:00|63851.8|63841.8|63852.9|63842.9|63858|63843.6|63847.6|63833.4|403
1641575400000|2022-01-07 17:10:00|63852.8|63842.8|63849.7|63829.7|63855.2|63843.2|63843.7|63828.6|405
1641575700000|2022-01-07 17:15:00|63849.6|63829.6|63842.7|63832.7|63850|63834.4|63841.2|63825.9|292
1641576000000|2022-01-07 17:20:00|63842.8|63832.8|63848.9|63838.9|63853.1|63843.1|63842.3|63832.3|367
1641576300000|2022-01-07 17:25:00|63849|63839|63848.9|63838.9|63849.7|63839.7|63846.3|63836.3|322
1641576600000|2022-01-07 17:30:00|63848.6|63838.6|63857|63847|63858.6|63848.6|63848.6|63838.6|264
1641576900000|2022-01-07 17:35:00|63856.9|63846.9|63856.6|63846.6|63862.9|63849.5|63855.4|63842.7|258
1641577200000|2022-01-07 17:40:00|63856.5|63846.5|63866.7|63846.7|63868.7|63853.7|63854.8|63840.1|262
1641577500000|2022-01-07 17:45:00|63861.6|63851.6|63863.1|63843.1|63872.7|63857.4|63857.2|63840.9|461
1641577800000|2022-01-07 17:50:00|63857.3|63847.3|63864.6|63844.6|63864.6|63848.6|63854.3|63840|349
1641578100000|2022-01-07 17:55:00|63865|63845|63860.6|63840.6|63865.2|63849.6|63855.8|63840.3|349
1641578400000|2022-01-07 18:00:00|63860.3|63840.3|63842.1|63832.1|63863|63848.3|63841.8|63831.6|424
1641578700000|2022-01-07 18:05:00|63842.2|63832.2|63841.3|63831.3|63849|63835.6|63841.1|63827.4|351
1641579000000|2022-01-07 18:10:00|63841.4|63831.4|63838.6|63828.6|63843.3|63833.3|63833.9|63823.9|279
1641579300000|2022-01-07 18:15:00|63838.1|63828.1|63840.4|63830.4|63846.8|63831.9|63837.1|63823.4|424
1641579600000|2022-01-07 18:20:00|63840.3|63830.3|63834.7|63824.7|63844.4|63830.5|63834.6|63820.6|385
1641579900000|2022-01-07 18:25:00|63834.8|63824.8|63836.5|63826.5|63842|63827.5|63834.4|63819.8|311
1641580200000|2022-01-07 18:30:00|63836.6|63826.6|63836|63826|63841.8|63826.9|63834.6|63820.4|308
1641580500000|2022-01-07 18:35:00|63836.1|63826.1|63836.4|63826.4|63841.8|63826.7|63835|63820.1|236
1641580800000|2022-01-07 18:40:00|63836.3|63826.3|63832.6|63812.6|63838.6|63826.4|63823.7|63808.3|317
1641581100000|2022-01-07 18:45:00|63833|63813|63828.1|63818.1|63835|63819.4|63827|63812.2|329
1641581400000|2022-01-07 18:50:00|63828.7|63818.7|63836.2|63816.2|63840.5|63824.5|63828.3|63814.5|339
1641581700000|2022-01-07 18:55:00|63836.1|63816.1|63843.1|63823.1|63846.3|63829.5|63827.5|63812.5|326
1641582000000|2022-01-07 19:00:00|63843.2|63823.2|63844.4|63824.4|63844.9|63829.6|63837.8|63822.6|290
1641582300000|2022-01-07 19:05:00|63844.2|63824.2|63843.3|63823.3|63850.3|63834.9|63838.9|63823.1|338
1641582600000|2022-01-07 19:10:00|63843.4|63823.4|63840.7|63830.7|63847.9|63832.5|63837.3|63822.6|219
1641582900000|2022-01-07 19:15:00|63840.9|63830.9|63843.2|63823.2|63846|63830.9|63837.3|63822.2|226
1641583200000|2022-01-07 19:20:00|63843.7|63823.7|63836.7|63826.7|63845.5|63831|63836.5|63821.6|297
1641583500000|2022-01-07 19:25:00|63836.8|63826.8|63833.4|63823.4|63842.7|63827.8|63830.8|63817.1|306
1641583800000|2022-01-07 19:30:00|63833.5|63823.5|63838.2|63828.2|63842.6|63828.4|63833.5|63819.2|239
1641584100000|2022-01-07 19:35:00|63838.1|63828.1|63832|63822|63842.4|63828.1|63831.5|63816.3|207
1641584400000|2022-01-07 19:40:00|63832.2|63822.2|63839.8|63829.8|63844.5|63830.1|63832|63817.9|252
1641584700000|2022-01-07 19:45:00|63839.9|63829.9|63841.8|63831.8|63847.1|63832.1|63839.6|63825.8|234
1641585000000|2022-01-07 19:50:00|63841.9|63831.9|63840.8|63830.8|63847.6|63832.9|63840.7|63825.9|227
1641585300000|2022-01-07 19:55:00|63840.9|63830.9|63840.7|63820.7|63845.9|63831.3|63834.8|63819.7|223
1641585600000|2022-01-07 20:00:00|63840.6|63820.6|63831.8|63821.8|63840.9|63825.1|63831.3|63816.3|336
1641585900000|2022-01-07 20:05:00|63831.7|63821.7|63832.6|63822.6|63838.1|63822.7|63827.4|63812.2|283
1641586200000|2022-01-07 20:10:00|63832.5|63822.5|63844.9|63834.9|63850.1|63835|63832.5|63816.6|283
1641586500000|2022-01-07 20:15:00|63845|63835|63848.2|63828.2|63849.7|63835|63843.9|63828.2|245
1641586800000|2022-01-07 20:20:00|63848.3|63828.3|63844.5|63824.5|63850.4|63835.2|63839.2|63823.1|250
1641587100000|2022-01-07 20:25:00|63844|63824|63848|63828|63848.7|63833.5|63838.9|63823.4|272
1641587400000|2022-01-07 20:30:00|63847.5|63827.5|63847.8|63827.8|63849.7|63834.6|63842.8|63825.6|308
1641587700000|2022-01-07 20:35:00|63848|63828|63847.2|63827.2|63849|63834.1|63842.8|63825.2|246
1641588000000|2022-01-07 20:40:00|63845.2|63825.2|63840.6|63830.6|63846.3|63830.9|63838.2|63823.3|239
1641588300000|2022-01-07 20:45:00|63840.9|63830.9|63845.8|63825.8|63846.4|63831.3|63839|63822.4|312
1641588600000|2022-01-07 20:50:00|63845.9|63825.9|63842.1|63822.1|63845.9|63826.9|63836.2|63816.8|303
1641588900000|2022-01-07 20:55:00|63842|63822|63845.5|63825.5|63847.2|63827.5|63836.7|63820|404
1641589200000|2022-01-07 21:00:00|63844.9|63824.9|63843.2|63823.2|63846.2|63826.2|63842.1|63822.1|283
1641589500000|2022-01-07 21:05:00|63843.3|63823.3|63843.5|63823.5|63844.4|63824.4|63842|63822|187
1641589800000|2022-01-07 21:10:00|63843.6|63823.6|63842.6|63822.6|63844.6|63824.6|63840.7|63820.7|245
1641590100000|2022-01-07 21:15:00|63842.5|63822.5|63846.1|63826.1|63851.4|63831.4|63842.4|63822.4|420
1641590400000|2022-01-07 21:20:00|63845.9|63825.9|63835.6|63815.6|63845.9|63825.9|63834.1|63814.1|321
1641590700000|2022-01-07 21:25:00|63834.8|63814.8|63852.7|63832.7|63856|63836|63833.7|63813.7|531
1641591000000|2022-01-07 21:30:00|63852.9|63832.9|63856.2|63836.2|63857.5|63837.5|63852.1|63832.1|357
1641591300000|2022-01-07 21:35:00|63856.3|63836.3|63852.7|63832.7|63859.8|63839.8|63848.9|63828.9|301
1641591600000|2022-01-07 21:40:00|63853.5|63833.5|63856.4|63836.4|63858.4|63838.4|63853.2|63833.2|133
1641591900000|2022-01-07 21:45:00|63855.1|63835.1|63840.2|63820.2|63855.8|63835.8|63835.7|63815.7|242
1641592200000|2022-01-07 21:50:00|63840.1|63820.1|63839.8|63819.8|63840.3|63820.3|63837|63817|100
1641592500000|2022-01-07 21:55:00|63839.3|63819.3|63843.4|63823.4|63850.1|63830.1|63832.3|63812.3|151
1641762000000|2022-01-09 21:00:00|63927.5|63805.5|63929|63831|63952.9|63831.9|63921.5|63803|20
1641762300000|2022-01-09 21:05:00|63930|63803|63921.5|63811.5|63952.9|63831|63921.5|63803|27
1641762600000|2022-01-09 21:10:00|63927.5|63805.5|63929|63830.3|63930|63830.3|63921.5|63803|10
1641762900000|2022-01-09 21:15:00|63927.5|63805.5|63930|63803|63952.9|63830.3|63921.5|63803|23
1641763200000|2022-01-09 21:20:00|63927.5|63805.5|63952.9|63825.9|63952.9|63825.9|63921.5|63803|9
1641763500000|2022-01-09 21:25:00|63930|63803|63929.8|63802.8|63952.9|63825.9|63921.5|63800.7|17
1641763800000|2022-01-09 21:30:00|63921.5|63811.5|63929|63829.7|63930|63829.7|63921.5|63803|7
1641764100000|2022-01-09 21:35:00|63921.5|63811.5|63929|63829.7|63929|63829.7|63921.5|63805.5|4
1641764400000|2022-01-09 21:40:00|63927.5|63805.5|63927.5|63805.5|63930|63811.5|63921.5|63803|11
1641764700000|2022-01-09 21:45:00|63930|63803|63929.1|63829.1|63930|63829.1|63921.5|63803|27
1641765000000|2022-01-09 21:50:00|63925.1|63798.1|63927.5|63805.5|63930|63829.1|63922.6|63798.1|13
1641765300000|2022-01-09 21:55:00|63930|63803|63885.3|63779.2|63930|63832.8|63832|63751.6|27
1641765600000|2022-01-09 22:00:00|63857.4|63730.4|63853.9|63833.9|63916.3|63838.6|63838.4|63730.4|105
1641765900000|2022-01-09 22:05:00|63849.3|63829.3|63845.3|63825.3|63907|63838.9|63837.7|63759.8|103
1641766200000|2022-01-09 22:10:00|63846.6|63826.6|63913.4|63821.1|63937.5|63833.7|63836.2|63785.9|103
1641766500000|2022-01-09 22:15:00|63913.1|63823.1|63916.6|63825.5|63919.4|63829.8|63904.3|63792.5|147
1641766800000|2022-01-09 22:20:00|63918.4|63817.5|63913.3|63828.4|63919.5|63831.1|63905.3|63798.7|117
1641767100000|2022-01-09 22:25:00|63913.4|63824.3|63912.2|63821.6|63918.3|63830.7|63906.8|63799|139
1641767400000|2022-01-09 22:30:00|63912.8|63821.5|63910.5|63806.6|63916.3|63825.7|63906.2|63795.5|154
1641767700000|2022-01-09 22:35:00|63911.3|63804.1|63911.2|63800.1|63911.9|63811.3|63903.7|63795.5|95
1641768000000|2022-01-09 22:40:00|63911.5|63797.3|63911.1|63801.3|63912.6|63811.6|63903.4|63795|112
1641768300000|2022-01-09 22:45:00|63909.7|63804.4|63910.8|63802.8|63912.9|63809.2|63906.2|63795|113
1641768600000|2022-01-09 22:50:00|63904.3|63810.7|63910.5|63804|63912.7|63811.6|63903.4|63794.9|140
1641768900000|2022-01-09 22:55:00|63906.3|63808.6|63910.6|63802.9|63912.7|63811.6|63903.4|63793.8|140
1641769200000|2022-01-09 23:00:00|63918|63803.6|63912.3|63801.6|63919|63806|63909|63796.6|205
1641769500000|2022-01-09 23:05:00|63910.1|63804.1|63912.6|63803|63919.5|63816.5|63897.6|63792.8|286
1641769800000|2022-01-09 23:10:00|63912.1|63805.6|63912.1|63809.4|63918|63846|63858.2|63797.9|179
1641770100000|2022-01-09 23:15:00|63911.6|63799.9|63913.1|63802.8|63919.6|63812|63909.2|63795.1|196
1641770400000|2022-01-09 23:20:00|63913.6|63800.8|63907.7|63804.5|63917.7|63810.6|63905.2|63797.4|214
1641770700000|2022-01-09 23:25:00|63883.5|63804.8|63914.9|63805.2|63917|63832.2|63883.5|63800.2|188
1641771000000|2022-01-09 23:30:00|63906|63800.9|63908.1|63804.5|63916.1|63810.3|63902.7|63797.6|271
1641771300000|2022-01-09 23:35:00|63914.1|63803.9|63885.9|63809.6|63917.1|63847.4|63867.4|63801.6|443
1641771600000|2022-01-09 23:40:00|63889.1|63809.8|63884.3|63810.4|63894.4|63826.5|63867.3|63804.4|393
1641771900000|2022-01-09 23:45:00|63883.9|63810.2|63890.1|63801.6|63904.1|63828.9|63874.9|63798.1|250
1641772200000|2022-01-09 23:50:00|63892.2|63803.5|63896.9|63805.7|63907.7|63846.3|63866.3|63800.3|173
1641772500000|2022-01-09 23:55:00|63895.2|63806.7|63847.9|63808.1|63908.8|63819|63836.8|63792.7|371
1641772800000|2022-01-10 00:00:00|63845.3|63811.6|63832.1|63812.1|63847.1|63822.9|63831.4|63811.4|394
1641773100000|2022-01-10 00:05:00|63832|63812|63843.9|63823.9|63845.5|63825.5|63831.6|63811.6|254
1641773400000|2022-01-10 00:10:00|63844.1|63824.1|63841|63821|63850.1|63830.1|63839.3|63819.3|355
1641773700000|2022-01-10 00:15:00|63841.1|63821.1|63841.6|63821.6|63843.7|63823.7|63835.8|63815.8|697
1641774000000|2022-01-10 00:20:00|63841.7|63821.7|63840.1|63820.1|63844|63824|63836.7|63816.7|606
1641774300000|2022-01-10 00:25:00|63839.9|63819.9|63831.5|63811.5|63843.1|63823.1|63828.6|63808.6|548
1641774600000|2022-01-10 00:30:00|63831.4|63811.4|63805.6|63785.6|63831.8|63811.8|63802.9|63782.9|495
1641774900000|2022-01-10 00:35:00|63805.8|63785.8|63798.1|63778.1|63813.3|63793.3|63796|63776|467
1641775200000|2022-01-10 00:40:00|63798.2|63778.2|63784.3|63764.3|63799.9|63779.9|63782.2|63762.2|493
1641775500000|2022-01-10 00:45:00|63784.1|63764.1|63805.6|63785.6|63806.7|63786.7|63783.6|63763.6|492
1641775800000|2022-01-10 00:50:00|63805.8|63785.8|63797.1|63777.1|63806.3|63786.3|63795.6|63775.6|317
1641776100000|2022-01-10 00:55:00|63797.2|63777.2|63793.5|63773.5|63797.9|63780.6|63790.6|63773.1|375
1641776400000|2022-01-10 01:00:00|63793.3|63773.3|63803.2|63783.2|63804.4|63789.2|63792.3|63772.3|689
1641776700000|2022-01-10 01:05:00|63803.1|63783.1|63802.7|63782.7|63811.2|63792.2|63797.6|63781.9|644
1641777000000|2022-01-10 01:10:00|63802.4|63782.4|63790.3|63780.3|63805.3|63789.4|63790.1|63774|566
1641777300000|2022-01-10 01:15:00|63790.2|63780.2|63785.3|63765.3|63799.1|63781.1|63784.8|63764.8|514
1641777600000|2022-01-10 01:20:00|63785.4|63765.4|63788.3|63768.3|63790.1|63775.2|63779.3|63763.1|586
1641777900000|2022-01-10 01:25:00|63783.4|63773.4|63800|63780|63800.9|63785.4|63782.5|63767.6|542
1641778200000|2022-01-10 01:30:00|63799.8|63779.8|63792.2|63772.2|63814.2|63794.2|63791.7|63771.7|655
1641778500000|2022-01-10 01:35:00|63792.3|63772.3|63791.3|63781.3|63798.6|63784.1|63788.9|63769.1|691
1641778800000|2022-01-10 01:40:00|63792.2|63782.2|63814.6|63794.6|63818.2|63799.8|63789|63779|766
1641779100000|2022-01-10 01:45:00|63814.7|63794.7|63796.2|63786.2|63817.1|63801.6|63795.1|63785.1|658
1641779400000|2022-01-10 01:50:00|63796.3|63786.3|63805.3|63785.3|63808|63793.1|63791.9|63780.7|647
1641779700000|2022-01-10 01:55:00|63805.2|63785.2|63787.9|63777.9|63805.3|63789.4|63785.8|63772.1|705
1641780000000|2022-01-10 02:00:00|63788|63778|63792|63772|63794.3|63779.4|63778.8|63764.3|695
1641780300000|2022-01-10 02:05:00|63792.2|63772.2|63798.8|63788.8|63804.7|63788.8|63787.1|63770.9|724
1641780600000|2022-01-10 02:10:00|63804.8|63784.8|63812.5|63802.5|63824.6|63808.9|63803.8|63784.2|746
1641780900000|2022-01-10 02:15:00|63812.3|63802.3|63816.8|63806.8|63817.8|63806.8|63802.9|63791.7|520
1641781200000|2022-01-10 02:20:00|63817.1|63807.1|63820.7|63810.7|63824.9|63813.4|63813.2|63802.5|512
1641781500000|2022-01-10 02:25:00|63820.8|63810.8|63814.2|63794.2|63821.8|63810.9|63809.4|63794.2|530
1641781800000|2022-01-10 02:30:00|63809.2|63799.2|63802.6|63782.6|63815.2|63800.4|63797.5|63782.3|560
1641782100000|2022-01-10 02:35:00|63802.7|63782.7|63797.5|63787.5|63806|63794|63797.1|63782.1|481
1641782400000|2022-01-10 02:40:00|63797.2|63787.2|63798.9|63788.9|63799.6|63789.6|63796.2|63786.2|492
1641782700000|2022-01-10 02:45:00|63799|63789|63796.7|63786.7|63800.1|63790.1|63796.3|63786.3|401
1641783000000|2022-01-10 02:50:00|63796.8|63786.8|63797|63787|63802.7|63789.2|63795.4|63781.4|406
1641783300000|2022-01-10 02:55:00|63797.3|63787.3|63793.4|63783.4|63797.3|63787.3|63791.8|63781.8|584
1641783600000|2022-01-10 03:00:00|63793.2|63783.2|63792.6|63782.6|63795.6|63785.6|63792|63782|444
1641783900000|2022-01-10 03:05:00|63792.7|63782.7|63787.7|63777.7|63796.1|63786.1|63786.9|63776.9|460
1641784200000|2022-01-10 03:10:00|63787.6|63777.6|63788.6|63778.6|63789.7|63779.7|63787.6|63777.6|248
1641784500000|2022-01-10 03:15:00|63788.7|63778.7|63788.7|63778.7|63789.6|63779.6|63786.7|63776.7|255
1641784800000|2022-01-10 03:20:00|63788.6|63778.6|63787.1|63777.1|63793|63778.8|63786.7|63772.7|263
1641785100000|2022-01-10 03:25:00|63787.2|63777.2|63789.8|63779.8|63790.8|63780.8|63787|63777|290
1641785400000|2022-01-10 03:30:00|63789.3|63779.3|63788.2|63778.2|63790.4|63780.4|63787.6|63777.6|244
1641785700000|2022-01-10 03:35:00|63787.9|63777.9|63790.9|63780.9|63797.1|63781.8|63787.9|63776.3|411
1641786000000|2022-01-10 03:40:00|63791|63781|63792.1|63782.1|63797.3|63783.4|63790.4|63777.3|288
1641786300000|2022-01-10 03:45:00|63791.8|63781.8|63793.1|63783.1|63799|63783.9|63791.6|63778.6|208
1641786600000|2022-01-10 03:50:00|63793.3|63783.3|63796.7|63786.7|63802.6|63787.5|63793.3|63778.4|313
1641786900000|2022-01-10 03:55:00|63796.6|63786.6|63796.6|63786.6|63803.1|63788.3|63795.2|63782.6|273
1641787200000|2022-01-10 04:00:00|63796.7|63786.7|63798.1|63788.1|63801|63791|63796.4|63786.4|332
1641787500000|2022-01-10 04:05:00|63798|63788|63800|63790|63804.9|63790.8|63797|63784.6|249
1641787800000|2022-01-10 04:10:00|63799.8|63789.8|63800.1|63790.1|63805.9|63790.9|63799.5|63784.8|195
1641788100000|2022-01-10 04:15:00|63799.6|63789.6|63809|63789|63809.7|63794.7|63798.9|63784.8|303
1641788400000|2022-01-10 04:20:00|63808.9|63788.9|63803.8|63793.8|63810.2|63795.2|63802.8|63787.7|306
1641788700000|2022-01-10 04:25:00|63803.7|63793.7|63804.4|63794.4|63810.3|63795.7|63803.3|63788.1|255
1641789000000|2022-01-10 04:30:00|63804.2|63794.2|63803.5|63793.5|63809.1|63795|63802.4|63788.2|329
1641789300000|2022-01-10 04:35:00|63803.6|63793.6|63803.7|63793.7|63807.9|63795.3|63802.8|63787.4|321
1641789600000|2022-01-10 04:40:00|63803.8|63793.8|63807.3|63797.3|63809.4|63797.8|63802|63788.4|360
1641789900000|2022-01-10 04:45:00|63807.4|63797.4|63806|63796|63815.2|63799.8|63805|63794.5|231
1641790200000|2022-01-10 04:50:00|63805.9|63795.9|63809.9|63799.9|63815.8|63801.6|63805.5|63795|240
1641790500000|2022-01-10 04:55:00|63810.4|63800.4|63801.2|63791.2|63816.1|63801|63800.8|63785.9|322
1641790800000|2022-01-10 05:00:00|63801.3|63791.3|63805.9|63785.9|63806.7|63792|63797.3|63783.7|400
1641791100000|2022-01-10 05:05:00|63805.7|63785.7|63801|63791|63806.8|63791.8|63800.5|63785.7|232
1641791400000|2022-01-10 05:10:00|63801.1|63791.1|63800.5|63790.5|63801.3|63791.3|63799.7|63789.7|190
1641791700000|2022-01-10 05:15:00|63800.4|63790.4|63801.6|63781.6|63802.7|63791.1|63794.9|63780.9|248
1641792000000|2022-01-10 05:20:00|63801.5|63781.5|63803.6|63783.6|63803.7|63788.7|63793.8|63778.6|323
1641792300000|2022-01-10 05:25:00|63803.7|63783.7|63794|63784|63803.7|63788.8|63793.6|63778.5|298
1641792600000|2022-01-10 05:30:00|63793.8|63783.8|63789.9|63779.9|63798.3|63783.9|63788|63774|468
1641792900000|2022-01-10 05:35:00|63789.8|63779.8|63789.9|63779.9|63791.4|63781.4|63787.3|63777.3|299
1641793200000|2022-01-10 05:40:00|63789.8|63779.8|63788.4|63778.4|63790.5|63780.5|63784.8|63774.8|298
1641793500000|2022-01-10 05:45:00|63788.5|63778.5|63787|63777|63793.6|63780.1|63785.9|63773|352
1641793800000|2022-01-10 05:50:00|63787.1|63777.1|63789.2|63779.2|63797.5|63783.7|63786.8|63773.3|399
1641794100000|2022-01-10 05:55:00|63789.4|63779.4|63806.7|63786.7|63807|63795.1|63789.4|63778.1|626
1641794400000|2022-01-10 06:00:00|63801.1|63791.1|63798.6|63788.6|63803.6|63791.7|63795.3|63781.8|341
1641794700000|2022-01-10 06:05:00|63798.7|63788.7|63808.1|63798.1|63809.4|63799.1|63798.6|63788.6|427
1641795000000|2022-01-10 06:10:00|63808|63798|63803.5|63793.5|63810.4|63799.4|63798.7|63788.7|407
1641795300000|2022-01-10 06:15:00|63803.1|63793.1|63796.9|63786.9|63807.1|63793.1|63792.2|63782.2|400
1641795600000|2022-01-10 06:20:00|63797|63787|63801.3|63791.3|63804.4|63794.4|63795.5|63785.5|413
1641795900000|2022-01-10 06:25:00|63801.2|63791.2|63800.1|63790.1|63810.1|63796.6|63799|63783.8|381
1641796200000|2022-01-10 06:30:00|63799.9|63789.9|63790.5|63780.5|63799.9|63789.9|63787.5|63773.2|408
1641796500000|2022-01-10 06:35:00|63790.3|63780.3|63795.8|63785.8|63797.3|63787.3|63789.6|63779.6|403
1641796800000|2022-01-10 06:40:00|63795.9|63785.9|63798.7|63788.7|63800.2|63790.2|63794.3|63784.3|454
1641797100000|2022-01-10 06:45:00|63798.8|63788.8|63789.8|63779.8|63799|63789|63787.7|63777.7|348
1641797400000|2022-01-10 06:50:00|63789.5|63779.5|63786.6|63776.6|63791.4|63781.4|63779.9|63769.9|352
1641797700000|2022-01-10 06:55:00|63786.5|63776.5|63788.1|63778.1|63790.6|63778.1|63783.1|63770.6|436
1641798000000|2022-01-10 07:00:00|63787.8|63777.8|63792.9|63782.9|63793.4|63783.1|63785.1|63773|478
1641798300000|2022-01-10 07:05:00|63792.8|63782.8|63788.2|63778.2|63793.7|63783.7|63786|63776|367
1641798600000|2022-01-10 07:10:00|63788.1|63778.1|63789.4|63779.4|63790.1|63780.1|63785.6|63775.6|366
1641798900000|2022-01-10 07:15:00|63789.5|63779.5|63797.5|63787.5|63801.6|63791.6|63787.8|63777.8|560
1641799200000|2022-01-10 07:20:00|63797.4|63787.4|63792.4|63782.4|63797.8|63787.8|63791.3|63777.6|425
1641799500000|2022-01-10 07:25:00|63792.3|63782.3|63784.7|63774.7|63798.4|63788.4|63784.3|63774.3|391
1641799800000|2022-01-10 07:30:00|63784.8|63774.8|63783.6|63773.6|63786.7|63776.7|63781.7|63771.7|289
1641800100000|2022-01-10 07:35:00|63783.5|63773.5|63780.3|63770.3|63784.2|63774.2|63778.3|63768.3|424
1641800400000|2022-01-10 07:40:00|63779.8|63769.8|63785.6|63775.6|63792|63778.2|63774.8|63760.8|560
1641800700000|2022-01-10 07:45:00|63785.4|63775.4|63784.2|63774.2|63789.6|63779.6|63782.8|63772.8|327
1641801000000|2022-01-10 07:50:00|63784.5|63774.5|63785.3|63775.3|63787.2|63777.2|63784.1|63774.1|286
1641801300000|2022-01-10 07:55:00|63785.6|63775.6|63797.3|63787.3|63799.8|63789.8|63784.9|63774.9|431
1641801600000|2022-01-10 08:00:00|63796.9|63786.9|63800|63790|63805.9|63795.9|63796.2|63786.2|652
1641801900000|2022-01-10 08:05:00|63800.2|63790.2|63796.3|63786.3|63800.5|63790.5|63787.5|63777.5|472
1641802200000|2022-01-10 08:10:00|63796.4|63786.4|63801|63791|63802.6|63792.6|63793.4|63783.4|483
1641802500000|2022-01-10 08:15:00|63801.5|63791.5|63806.8|63796.8|63819.3|63809.3|63800.6|63790.6|513
1641802800000|2022-01-10 08:20:00|63806.7|63796.7|63810.7|63800.7|63819.7|63806.8|63804.1|63792|539
1641803100000|2022-01-10 08:25:00|63810.8|63800.8|63800|63790|63812.5|63800.8|63798.6|63788.6|571
1641803400000|2022-01-10 08:30:00|63800.1|63790.1|63797.8|63787.8|63803.6|63793.6|63794.1|63781|516
1641803700000|2022-01-10 08:35:00|63797.9|63787.9|63806.9|63796.9|63807.1|63797.1|63797.9|63787.9|471
1641804000000|2022-01-10 08:40:00|63806.8|63796.8|63799.4|63789.4|63811.5|63799.3|63799|63787.7|436
1641804300000|2022-01-10 08:45:00|63799.5|63789.5|63800.4|63790.4|63807.2|63797.2|63799.5|63789.5|378
1641804600000|2022-01-10 08:50:00|63800.7|63790.7|63814.3|63804.3|63815.1|63805.1|63795.8|63785.8|486
1641804900000|2022-01-10 08:55:00|63814.4|63804.4|63815|63805|63821.5|63806.4|63811.6|63800.2|586
1641805200000|2022-01-10 09:00:00|63815.1|63805.1|63824.8|63814.8|63830.4|63816.9|63814.9|63803.5|597
1641805500000|2022-01-10 09:05:00|63824.9|63814.9|63830|63820|63838|63824|63821.3|63808.3|485
1641805800000|2022-01-10 09:10:00|63830.1|63820.1|63822.7|63812.7|63832|63820.4|63814.1|63799.3|532
1641806100000|2022-01-10 09:15:00|63823|63813|63829.4|63819.4|63834.2|63819.7|63817.3|63802.2|450
1641806400000|2022-01-10 09:20:00|63829.5|63819.5|63824.5|63814.5|63833.8|63821.6|63820.2|63806.9|424
1641806700000|2022-01-10 09:25:00|63824.7|63814.7|63824|63814|63828.1|63818.1|63823.4|63813.4|371
1641807000000|2022-01-10 09:30:00|63824.1|63814.1|63820.5|63810.5|63824.3|63814.3|63816.8|63803|310
1641807300000|2022-01-10 09:35:00|63820.6|63810.6|63821.9|63811.9|63822|63812|63817.6|63807.6|349
1641807600000|2022-01-10 09:40:00|63822|63812|63821|63811|63827.4|63813.1|63820.9|63806.4|311
1641807900000|2022-01-10 09:45:00|63820.9|63810.9|63822.8|63812.8|63823.6|63813.6|63820.9|63810.9|286
1641808200000|2022-01-10 09:50:00|63822.4|63812.4|63822.3|63812.3|63828.6|63813.1|63821.4|63807.2|302
1641808500000|2022-01-10 09:55:00|63822.2|63812.2|63822.1|63812.1|63827.5|63812.7|63820.3|63807.1|314
1641808800000|2022-01-10 10:00:00|63821.8|63811.8|63811.8|63801.8|63825.4|63812.1|63810.7|63795.9|443
1641809100000|2022-01-10 10:05:00|63811.9|63801.9|63814.6|63804.6|63822|63806.4|63811.6|63799.9|388
1641809400000|2022-01-10 10:10:00|63814.8|63804.8|63814.6|63804.6|63821.1|63807.7|63813.5|63800|391
1641809700000|2022-01-10 10:15:00|63814.8|63804.8|63809.9|63799.9|63816.1|63806.1|63809.8|63799.8|391
1641810000000|2022-01-10 10:20:00|63809.8|63799.8|63807.1|63797.1|63816.7|63804.9|63806.3|63796.3|373
1641810300000|2022-01-10 10:25:00|63806.8|63796.8|63809.5|63799.5|63809.9|63799.9|63800.8|63790.8|370
1641810600000|2022-01-10 10:30:00|63809.7|63799.7|63815.5|63805.5|63821|63808.2|63808.3|63798.3|305
1641810900000|2022-01-10 10:35:00|63815.4|63805.4|63816|63806|63816.5|63806.5|63815.4|63805.4|239
1641811200000|2022-01-10 10:40:00|63816.1|63806.1|63818.6|63808.6|63824|63810.9|63815.6|63802.8|306
1641811500000|2022-01-10 10:45:00|63818.5|63808.5|63817.8|63807.8|63827.2|63812.4|63817.6|63802.6|334
1641811800000|2022-01-10 10:50:00|63817.9|63807.9|63812.1|63802.1|63822.2|63807.9|63811.5|63796.6|278
1641812100000|2022-01-10 10:55:00|63812|63802|63811.4|63801.4|63816.8|63802.6|63810.9|63796.6|292
1641812400000|2022-01-10 11:00:00|63811.5|63801.5|63813.1|63803.1|63819.1|63804.5|63809.7|63794.6|334
1641812700000|2022-01-10 11:05:00|63813.4|63803.4|63812.9|63802.9|63813.4|63803.4|63809.9|63799.9|298
1641813000000|2022-01-10 11:10:00|63812.7|63802.7|63807.2|63797.2|63813.3|63803.3|63807|63797|292
1641813300000|2022-01-10 11:15:00|63807.4|63797.4|63807|63797|63807.4|63797.4|63806.4|63796.4|202
1641813600000|2022-01-10 11:20:00|63806.9|63796.9|63802|63792|63807.6|63797.6|63800.4|63790.4|243
1641813900000|2022-01-10 11:25:00|63801.9|63791.9|63808.2|63798.2|63815.2|63801.7|63800|63790|340
1641814200000|2022-01-10 11:30:00|63808.3|63798.3|63798.3|63788.3|63809.4|63799.4|63798|63784.2|292
1641814500000|2022-01-10 11:35:00|63798.4|63788.4|63804.7|63794.7|63810|63795.1|63796.3|63786.3|287
1641814800000|2022-01-10 11:40:00|63804.5|63794.5|63798.3|63788.3|63809|63794.6|63798.2|63786.2|293
1641815100000|2022-01-10 11:45:00|63798.4|63788.4|63802.1|63792.1|63807.6|63792.6|63797.4|63787.4|275
1641815400000|2022-01-10 11:50:00|63802.2|63792.2|63804.8|63794.8|63809.7|63795.1|63802|63789.5|229
1641815700000|2022-01-10 11:55:00|63804.9|63794.9|63811|63791|63811|63797.9|63801.9|63787.1|358
1641816000000|2022-01-10 12:00:00|63806.1|63796.1|63801.4|63791.4|63806.5|63796.5|63800.6|63790.6|344
1641816300000|2022-01-10 12:05:00|63801.5|63791.5|63800.2|63790.2|63810.1|63794.6|63796.4|63782.8|417
1641816600000|2022-01-10 12:10:00|63800.3|63790.3|63811.3|63801.3|63815.3|63803.4|63800.1|63788.7|488
1641816900000|2022-01-10 12:15:00|63811.2|63801.2|63812.4|63802.4|63821.2|63806.1|63811.1|63801.1|516
1641817200000|2022-01-10 12:20:00|63812.3|63802.3|63810.1|63800.1|63813.2|63803.2|63809.2|63799.2|417
1641817500000|2022-01-10 12:25:00|63810|63800|63806.9|63796.9|63810.8|63800.4|63804.9|63790.8|428
1641817800000|2022-01-10 12:30:00|63806.8|63796.8|63808.5|63798.5|63816.1|63800.9|63806.2|63792.9|492
1641818100000|2022-01-10 12:35:00|63808.4|63798.4|63802.7|63792.7|63811.4|63799.6|63796.4|63782.3|518
1641818400000|2022-01-10 12:40:00|63802.6|63792.6|63810.9|63800.9|63814.4|63800.9|63801.4|63788|471
1641818700000|2022-01-10 12:45:00|63810.8|63800.8|63813|63803|63818.2|63803.6|63807|63797|471
1641819000000|2022-01-10 12:50:00|63813.1|63803.1|63815.7|63805.7|63820.3|63808.2|63808.6|63798.6|470
1641819300000|2022-01-10 12:55:00|63815.8|63805.8|63823.3|63803.3|63823.3|63809.5|63812.7|63798.4|554
1641819600000|2022-01-10 13:00:00|63818.2|63808.2|63817.5|63807.5|63835|63821.6|63816.9|63806.9|741
1641819900000|2022-01-10 13:05:00|63817.3|63807.3|63826.6|63816.6|63828.3|63817.7|63809.9|63799.2|555
1641820200000|2022-01-10 13:10:00|63826.7|63816.7|63821.7|63811.7|63827.8|63817.8|63817.5|63807.5|589
1641820500000|2022-01-10 13:15:00|63821.8|63811.8|63818|63808|63826.5|63814.7|63814.9|63799.6|578
1641820800000|2022-01-10 13:20:00|63818.2|63808.2|63813.4|63803.4|63826|63812.9|63812.7|63800.3|675
1641821100000|2022-01-10 13:25:00|63813.6|63803.6|63811.4|63801.4|63817.5|63803.6|63809.5|63796.8|590
1641821400000|2022-01-10 13:30:00|63811|63801|63819.7|63809.7|63826.1|63815.3|63811|63797.2|604
1641821700000|2022-01-10 13:35:00|63819.8|63809.8|63821|63811|63822.5|63812.5|63817.8|63807.8|511
1641822000000|2022-01-10 13:40:00|63820.8|63810.8|63824.3|63814.3|63839.7|63823.2|63820.5|63805.5|786
1641822300000|2022-01-10 13:45:00|63824.6|63814.6|63823.3|63813.3|63831.9|63817.7|63818.9|63803.5|596
1641822600000|2022-01-10 13:50:00|63823.4|63813.4|63839.1|63829.1|63845.6|63831.2|63822.3|63807.8|661
1641822900000|2022-01-10 13:55:00|63839|63829|63828.6|63818.6|63845.5|63832.8|63826.4|63813|645
1641823200000|2022-01-10 14:00:00|63828.2|63818.2|63829|63819|63833.5|63823.5|63824.9|63814.9|583
1641823500000|2022-01-10 14:05:00|63828.9|63818.9|63819.5|63809.5|63829.9|63819.9|63816.6|63806.6|564
1641823800000|2022-01-10 14:10:00|63819.9|63809.9|63824.4|63814.4|63827.4|63816.9|63819|63806.9|451
1641824100000|2022-01-10 14:15:00|63824.1|63814.1|63833.7|63823.7|63839.9|63825|63823.5|63813.5|667
1641824400000|2022-01-10 14:20:00|63833.5|63823.5|63830.7|63820.7|63834.6|63824.6|63826.6|63814.1|563
1641824700000|2022-01-10 14:25:00|63830.4|63820.4|63836.2|63826.2|63836.3|63826.3|63824.2|63809.9|510
1641825000000|2022-01-10 14:30:00|63836.8|63826.8|63848.8|63838.8|63854.4|63839.3|63829.2|63815.3|627
1641825300000|2022-01-10 14:35:00|63848.3|63838.3|63851.2|63841.2|63859.3|63844.5|63846|63835.1|613
1641825600000|2022-01-10 14:40:00|63850.7|63840.7|63844.1|63834.1|63853|63841.2|63841.2|63826.1|644
1641825900000|2022-01-10 14:45:00|63843.9|63833.9|63856.8|63836.8|63861|63850.3|63843.7|63829.7|746
1641826200000|2022-01-10 14:50:00|63856.9|63836.9|63860.1|63850.1|63865|63850.4|63847.5|63834.9|678
1641826500000|2022-01-10 14:55:00|63860|63850|63859.5|63839.5|63868|63853.9|63853.5|63838.9|566
1641826800000|2022-01-10 15:00:00|63859.9|63839.9|63864.1|63854.1|63871.1|63858.1|63854|63839.6|639
1641827100000|2022-01-10 15:05:00|63864.3|63854.3|63852.7|63842.7|63868.5|63854.3|63850.9|63835.9|677
1641827400000|2022-01-10 15:10:00|63852.3|63842.3|63858.3|63848.3|63872|63856.9|63852.3|63839.7|630
1641827700000|2022-01-10 15:15:00|63857.9|63847.9|63849.9|63839.9|63862.7|63848.5|63848.8|63834.7|590
1641828000000|2022-01-10 15:20:00|63849.8|63839.8|63854.4|63844.4|63858.7|63846.8|63847.9|63833|649
1641828300000|2022-01-10 15:25:00|63854.5|63844.5|63844.9|63834.9|63856.9|63844.5|63844.5|63829.5|579
1641828600000|2022-01-10 15:30:00|63844.8|63834.8|63836.1|63826.1|63853.5|63838.8|63832.1|63822.1|728
1641828900000|2022-01-10 15:35:00|63836|63826|63846.8|63836.8|63851.8|63839.6|63834.8|63824.8|616
1641829200000|2022-01-10 15:40:00|63846.7|63836.7|63851.6|63841.6|63855|63845|63842.8|63832.2|609
1641829500000|2022-01-10 15:45:00|63851.8|63841.8|63855.3|63845.3|63859.2|63849|63847.5|63836.1|641
1641829800000|2022-01-10 15:50:00|63856.6|63846.6|63854.2|63834.2|63862.3|63847.3|63847.7|63832.5|677
1641830100000|2022-01-10 15:55:00|63854.1|63834.1|63843|63833|63858.7|63843.9|63840.1|63828.1|764
1641830400000|2022-01-10 16:00:00|63842.9|63832.9|63850.2|63840.2|63850.5|63840.5|63836.1|63822.6|700
1641830700000|2022-01-10 16:05:00|63850.9|63840.9|63849.4|63839.4|63857.3|63844.5|63848.1|63835.2|555
1641831000000|2022-01-10 16:10:00|63849.5|63839.5|63842.7|63832.7|63854.1|63840.3|63841.3|63827.3|534
1641831300000|2022-01-10 16:15:00|63842.6|63832.6|63832.8|63822.8|63843.6|63833.6|63823|63808.9|546
1641831600000|2022-01-10 16:20:00|63833|63823|63833.8|63823.8|63838.4|63824.5|63828.6|63818.3|413
1641831900000|2022-01-10 16:25:00|63833.7|63823.7|63829.3|63819.3|63838.4|63824.7|63826.1|63812.9|483
1641832200000|2022-01-10 16:30:00|63829.4|63819.4|63822.7|63812.7|63829.4|63819.4|63821.4|63811.4|405
1641832500000|2022-01-10 16:35:00|63822.6|63812.6|63830.6|63820.6|63835.5|63820.8|63821.5|63806.6|430
1641832800000|2022-01-10 16:40:00|63830.5|63820.5|63832.9|63822.9|63842.2|63828.8|63830.5|63818.8|540
1641833100000|2022-01-10 16:45:00|63833.5|63823.5|63825|63815|63835.3|63825.3|63824.1|63811.8|500
1641833400000|2022-01-10 16:50:00|63824.9|63814.9|63825.6|63815.6|63836.4|63822.2|63824.9|63812.9|566
1641833700000|2022-01-10 16:55:00|63825.7|63815.7|63821.4|63811.4|63831.2|63816.7|63820.7|63808.3|482
1641834000000|2022-01-10 17:00:00|63821.3|63811.3|63822.2|63812.2|63827.2|63812.7|63820.2|63806.8|382
1641834300000|2022-01-10 17:05:00|63822|63812|63826.6|63816.6|63829.1|63818.2|63821.5|63809.1|400
1641834600000|2022-01-10 17:10:00|63826.4|63816.4|63822.2|63812.2|63828.6|63818.6|63821.2|63811.2|452
1641834900000|2022-01-10 17:15:00|63822.8|63812.8|63821.5|63811.5|63824.1|63814.1|63821.2|63811.2|287
1641835200000|2022-01-10 17:20:00|63821.4|63811.4|63823|63813|63828.5|63813.7|63820.8|63806.7|356
1641835500000|2022-01-10 17:25:00|63823.1|63813.1|63824.6|63814.6|63829.2|63815.4|63821.4|63808.9|378
1641835800000|2022-01-10 17:30:00|63824.5|63814.5|63828.4|63818.4|63830.7|63820.7|63824.2|63814.2|346
1641836100000|2022-01-10 17:35:00|63828.5|63818.5|63821.2|63811.2|63832|63818.9|63820.7|63807|393
1641836400000|2022-01-10 17:40:00|63821.1|63811.1|63823.1|63813.1|63826.9|63813.3|63819.1|63806.9|293
1641836700000|2022-01-10 17:45:00|63823|63813|63820.8|63810.8|63826.1|63813.4|63819.6|63804.8|301
1641837000000|2022-01-10 17:50:00|63820.9|63810.9|63813.6|63803.6|63822.7|63812.3|63810.3|63795.7|440
1641837300000|2022-01-10 17:55:00|63813.5|63803.5|63816.2|63806.2|63820.3|63807.9|63812.6|63799.7|453
1641837600000|2022-01-10 18:00:00|63816.3|63806.3|63812.6|63802.6|63822.2|63810.5|63812.6|63799.6|453
1641837900000|2022-01-10 18:05:00|63812.7|63802.7|63816.4|63806.4|63819.7|63806.8|63812.3|63797.5|387
1641838200000|2022-01-10 18:10:00|63816.5|63806.5|63813.7|63803.7|63819.9|63806.9|63809.7|63799.5|388
1641838500000|2022-01-10 18:15:00|63813.6|63803.6|63807.6|63797.6|63819.6|63806|63807.1|63792.8|367
1641838800000|2022-01-10 18:20:00|63807.4|63797.4|63806.3|63796.3|63813|63799.7|63806|63790.8|369
1641839100000|2022-01-10 18:25:00|63806.6|63796.6|63814.6|63804.6|63820.5|63806.6|63806|63796|377
1641839400000|2022-01-10 18:30:00|63814.7|63804.7|63814.9|63804.9|63820.8|63806.1|63809.5|63796.3|368
1641839700000|2022-01-10 18:35:00|63815|63805|63815.3|63805.3|63822.5|63808.3|63814.7|63801.9|338
1641840000000|2022-01-10 18:40:00|63815.2|63805.2|63807.9|63797.9|63819.1|63805.4|63807.3|63791.8|350
1641840300000|2022-01-10 18:45:00|63807.8|63797.8|63811.6|63791.6|63814.5|63799.5|63805.9|63790.7|268
1641840600000|2022-01-10 18:50:00|63811.5|63791.5|63805|63795|63811.8|63795.6|63801.8|63785.5|348
1641840900000|2022-01-10 18:55:00|63804.9|63794.9|63806.2|63786.2|63813.5|63794.9|63802.7|63785.3|479
1641841200000|2022-01-10 19:00:00|63806.3|63786.3|63809.1|63789.1|63815|63799.2|63803.7|63786.1|425
1641841500000|2022-01-10 19:05:00|63809.2|63789.2|63806.1|63786.1|63809.7|63789.7|63805.5|63785.5|356
1641841800000|2022-01-10 19:10:00|63806.3|63786.3|63808.1|63788.1|63808.3|63793|63802.3|63785.6|336
1641842100000|2022-01-10 19:15:00|63802.7|63792.7|63805.6|63785.6|63808.3|63792.8|63799|63784.2|292
1641842400000|2022-01-10 19:20:00|63805.7|63785.7|63799.5|63789.5|63805.7|63790.7|63798.3|63783.4|333
1641842700000|2022-01-10 19:25:00|63799.6|63789.6|63797.6|63777.6|63804.9|63790.1|63791.9|63776.1|363
1641843000000|2022-01-10 19:30:00|63792.5|63782.5|63795.3|63775.3|63801.6|63785.1|63790.5|63775.3|304
1641843300000|2022-01-10 19:35:00|63795.5|63775.5|63802.8|63782.8|63804.4|63788.9|63790.6|63775.3|316
1641843600000|2022-01-10 19:40:00|63802.9|63782.9|63800.3|63780.3|63803|63786.1|63794.2|63778.8|259
1641843900000|2022-01-10 19:45:00|63800.2|63780.2|63800|63780|63800.6|63785.2|63794.3|63779.4|221
1641844200000|2022-01-10 19:50:00|63799.8|63779.8|63813.1|63793.1|63821.7|63805.9|63799.7|63779.7|498
1641844500000|2022-01-10 19:55:00|63813.3|63793.3|63809.7|63789.7|63813.7|63793.7|63807|63787|413
1641844800000|2022-01-10 20:00:00|63809.8|63789.8|63814.7|63794.7|63815.1|63795.1|63809.8|63789.8|324
1641845100000|2022-01-10 20:05:00|63814.6|63794.6|63814.9|63794.9|63822.3|63805.4|63813.7|63793.7|337
1641845400000|2022-01-10 20:10:00|63814.8|63794.8|63813.4|63793.4|63816.4|63796.4|63810.2|63790.2|375
1641845700000|2022-01-10 20:15:00|63813.6|63793.6|63807.7|63787.7|63815|63795|63806.8|63786.8|333
1641846000000|2022-01-10 20:20:00|63807.9|63787.9|63804.9|63784.9|63808.2|63788.2|63800.6|63780.6|352
1641846300000|2022-01-10 20:25:00|63805.1|63785.1|63802.9|63782.9|63805.4|63789.2|63798.7|63782.7|241
1641846600000|2022-01-10 20:30:00|63803|63783|63807|63787|63809.7|63789.7|63803|63783|342
1641846900000|2022-01-10 20:35:00|63807.7|63787.7|63808.2|63788.2|63810.8|63790.8|63806.2|63786.2|401
1641847200000|2022-01-10 20:40:00|63808.4|63788.4|63807.3|63787.3|63810.7|63790.7|63806.1|63786.1|463
1641847500000|2022-01-10 20:45:00|63807.4|63787.4|63807.7|63787.7|63809.6|63789.6|63805.9|63785.9|359
1641847800000|2022-01-10 20:50:00|63807.6|63787.6|63807.3|63787.3|63808.2|63788.2|63804.9|63784.9|347
1641848100000|2022-01-10 20:55:00|63807.5|63787.5|63814.2|63794.2|63814.9|63794.9|63805.9|63785.9|403
1641848400000|2022-01-10 21:00:00|63814.9|63794.9|63814.2|63794.2|63818.8|63798.8|63811.8|63791.8|390
1641848700000|2022-01-10 21:05:00|63814.1|63794.1|63815.2|63795.2|63816.5|63796.5|63813.9|63793.9|247
1641849000000|2022-01-10 21:10:00|63815.4|63795.4|63818.1|63798.1|63819.2|63799.2|63806.8|63786.8|441
1641849300000|2022-01-10 21:15:00|63818.3|63798.3|63816.8|63796.8|63819|63799|63813.5|63793.5|570
1641849600000|2022-01-10 21:20:00|63816.7|63796.7|63817|63797|63819.7|63799.7|63815.6|63795.6|456
1641849900000|2022-01-10 21:25:00|63816.8|63796.8|63817.3|63797.3|63819.2|63799.2|63816.7|63796.7|501
1641850200000|2022-01-10 21:30:00|63817.7|63797.7|63819.6|63799.6|63820.5|63800.5|63817.2|63797.2|395
1641850500000|2022-01-10 21:35:00|63819.4|63799.4|63821.9|63801.9|63822.3|63802.3|63818.9|63798.9|381
1641850800000|2022-01-10 21:40:00|63821.8|63801.8|63822.2|63802.2|63823.1|63803.1|63820.7|63800.7|353
1641851100000|2022-01-10 21:45:00|63822.6|63802.6|63822.8|63802.8|63826.4|63806.4|63820.1|63800.1|583
1641851400000|2022-01-10 21:50:00|63822.9|63802.9|63825.8|63805.8|63831.9|63811.9|63821.5|63801.5|551
1641851700000|2022-01-10 21:55:00|63825.5|63805.5|63817.8|63797.8|63827.8|63807.8|63817.7|63797.7|222
1641852000000|2022-01-10 22:00:00|63818.8|63798.8|63846.9|63783.5|63847.8|63799.7|63818.8|63781.8|76
1641852300000|2022-01-10 22:05:00|63847|63788.1|63843.9|63788.3|63847.2|63793.1|63841|63787.9|78
1641852600000|2022-01-10 22:10:00|63857.9|63784.3|63848.9|63772.7|63860|63788|63839.4|63770.3|226
1641852900000|2022-01-10 22:15:00|63839.2|63785.3|63849.4|63781|63852.7|63791.3|63837.6|63766.5|107
1641853200000|2022-01-10 22:20:00|63849.7|63782.3|63850.8|63778.3|63854.6|63788.2|63839.9|63775.1|144
1641853500000|2022-01-10 22:25:00|63848.6|63778.1|63861.2|63779|63861.2|63786.6|63845.7|63766.5|389
1641853800000|2022-01-10 22:30:00|63857.5|63778.2|63847.5|63794.4|63862|63801.2|63836.7|63776.2|522
1641854100000|2022-01-10 22:35:00|63847.8|63794.8|63838.1|63790.9|63860.4|63805.7|63834.2|63788.6|365
1641854400000|2022-01-10 22:40:00|63840.1|63792.8|63846|63790.8|63847.1|63799|63832.1|63782.7|324
1641854700000|2022-01-10 22:45:00|63841.8|63789.8|63841|63792.6|63852.1|63799.5|63831.9|63787.2|266
1641855000000|2022-01-10 22:50:00|63842.6|63789.4|63844|63801.3|63859.9|63803.4|63831.4|63782.5|313
1641855300000|2022-01-10 22:55:00|63847.5|63799.7|63838.1|63805.2|63857.6|63805.3|63838|63785.6|143
1641855600000|2022-01-10 23:00:00|63848.7|63800.7|63845.1|63781.9|63852|63800.7|63828.6|63778.7|432
1641855900000|2022-01-10 23:05:00|63844.8|63782.3|63846.5|63783.7|63851.9|63791.5|63839.9|63778.8|564
1641856200000|2022-01-10 23:10:00|63846.8|63787|63837|63789.4|63846.8|63797.5|63829.7|63786.3|363
1641856500000|2022-01-10 23:15:00|63837.2|63790.6|63829.2|63790.3|63842.8|63795.8|63825.6|63787.5|230
1641856800000|2022-01-10 23:20:00|63826.2|63793.4|63826.9|63792.2|63836.3|63799.4|63818.9|63786.6|335
1641857100000|2022-01-10 23:25:00|63826.2|63793|63822.8|63802.8|63828.9|63803|63817.5|63787.4|333
1641857400000|2022-01-10 23:30:00|63821.9|63801.9|63823.6|63803.6|63831.2|63805.8|63821.6|63795.5|301
1641857700000|2022-01-10 23:35:00|63823.7|63803.7|63823.8|63803.8|63831.4|63804.9|63822.5|63796.4|195
1641858000000|2022-01-10 23:40:00|63823.6|63803.6|63824.2|63804.2|63834.2|63806.1|63821.7|63796.7|346
1641858300000|2022-01-10 23:45:00|63823.9|63803.9|63819.4|63799.4|63831.2|63805.7|63818.2|63796|364
1641858600000|2022-01-10 23:50:00|63823.4|63803.4|63818.1|63798.1|63824.4|63804.4|63815.7|63795.7|716
1641858900000|2022-01-10 23:55:00|63818.3|63798.3|63820.1|63800.1|63820.5|63800.5|63811.4|63791.4|418
1641859200000|2022-01-11 00:00:00|63819|63799|63814.7|63794.7|63821.2|63801.2|63813|63793|724
1641859500000|2022-01-11 00:05:00|63815.2|63795.2|63813.1|63793.1|63815.8|63795.8|63806.4|63786.4|558
1641859800000|2022-01-11 00:10:00|63813.2|63793.2|63814.5|63794.5|63814.7|63794.7|63808|63788|391
1641860100000|2022-01-11 00:15:00|63814.6|63794.6|63804.2|63784.2|63814.7|63794.7|63802.5|63782.5|542
1641860400000|2022-01-11 00:20:00|63803.9|63783.9|63806.8|63786.8|63808.2|63789.3|63799.3|63783.5|400
1641860700000|2022-01-11 00:25:00|63806.9|63786.9|63801.2|63781.2|63807.1|63789.6|63795.2|63777.3|392
1641861000000|2022-01-11 00:30:00|63801.1|63781.1|63810.5|63790.5|63812|63794.9|63800.2|63780.2|524
1641861300000|2022-01-11 00:35:00|63810.3|63790.3|63806.9|63786.9|63812.8|63797.4|63801.5|63786.4|550
1641861600000|2022-01-11 00:40:00|63806|63786|63799.9|63779.9|63808.4|63788.4|63794.7|63778.6|482
1641861900000|2022-01-11 00:45:00|63799.8|63779.8|63803.3|63783.3|63805.1|63789.5|63793|63777.5|409
1641862200000|2022-01-11 00:50:00|63803.2|63783.2|63799.8|63779.8|63803.7|63788.4|63791.3|63776.2|448
1641862500000|2022-01-11 00:55:00|63799.6|63779.6|63800.3|63780.3|63801.7|63786.2|63790.1|63775.1|455
1641862800000|2022-01-11 01:00:00|63800.7|63780.7|63788.1|63778.1|63801.1|63786|63786.8|63770.7|627
1641863100000|2022-01-11 01:05:00|63789.3|63779.3|63802|63782|63802.6|63787.9|63788.5|63773.6|569
1641863400000|2022-01-11 01:10:00|63801.9|63781.9|63808.2|63788.2|63813.5|63793.5|63797.3|63781.7|484
1641863700000|2022-01-11 01:15:00|63808.6|63788.6|63801.7|63781.7|63809.8|63794.4|63793.7|63778.5|554
1641864000000|2022-01-11 01:20:00|63802|63782|63802|63792|63807.2|63793.1|63796.5|63781.8|495
1641864300000|2022-01-11 01:25:00|63801.8|63791.8|63803.4|63793.4|63806.9|63794.4|63799.8|63786.8|458
1641864600000|2022-01-11 01:30:00|63803.2|63793.2|63799|63779|63814.6|63801.8|63794|63779|743
1641864900000|2022-01-11 01:35:00|63799.2|63779.2|63788.1|63778.1|63799.2|63784|63786.2|63773.4|584
1641865200000|2022-01-11 01:40:00|63788.3|63778.3|63795.9|63785.9|63805.2|63791|63787.9|63774.5|653
1641865500000|2022-01-11 01:45:00|63795.8|63785.8|63795.2|63785.2|63798.9|63788.9|63791.7|63781.7|525
1641865800000|2022-01-11 01:50:00|63795.3|63785.3|63798.5|63788.5|63805.7|63791.9|63795.2|63782.2|588
1641866100000|2022-01-11 01:55:00|63798.4|63788.4|63808.7|63798.7|63814.6|63800.5|63798.4|63784.1|768
1641866400000|2022-01-11 02:00:00|63808.4|63798.4|63804.3|63794.3|63809.7|63799.7|63801|63791|522
1641866700000|2022-01-11 02:05:00|63804.4|63794.4|63797.7|63787.7|63804.7|63794.7|63794.4|63782.3|435
1641867000000|2022-01-11 02:10:00|63797.1|63787.1|63794.3|63784.3|63802.6|63788.7|63793.5|63782.5|499
1641867300000|2022-01-11 02:15:00|63794.2|63784.2|63790.6|63780.6|63799.9|63785.3|63790.4|63778.2|544
1641867600000|2022-01-11 02:20:00|63790.7|63780.7|63789.7|63779.7|63793.7|63783.7|63788.7|63778.7|489
1641867900000|2022-01-11 02:25:00|63790.1|63780.1|63790.2|63780.2|63798.4|63783.7|63789.3|63775.6|443
1641868200000|2022-01-11 02:30:00|63790.4|63780.4|63794.3|63774.3|63796.5|63781.7|63783.4|63767.9|559
1641868500000|2022-01-11 02:35:00|63794.5|63774.5|63791.7|63781.7|63796.8|63782.4|63787.3|63772.6|584
1641868800000|2022-01-11 02:40:00|63791.5|63781.5|63790.2|63780.2|63797.1|63785.9|63789.8|63774.8|451
1641869100000|2022-01-11 02:45:00|63790.3|63780.3|63788.5|63778.5|63796.8|63781.9|63785.6|63770.3|488
1641869400000|2022-01-11 02:50:00|63788.3|63778.3|63784.9|63774.9|63791|63781|63782.8|63772.8|443
1641869700000|2022-01-11 02:55:00|63784.8|63774.8|63790.6|63780.6|63796.3|63782|63784.6|63774.6|523
1641870000000|2022-01-11 03:00:00|63790.5|63780.5|63789.2|63779.2|63795.2|63782.5|63786|63773.4|426
1641870300000|2022-01-11 03:05:00|63789.4|63779.4|63786.6|63776.6|63795.6|63781.4|63786.5|63772.2|294
1641870600000|2022-01-11 03:10:00|63786.5|63776.5|63786.2|63776.2|63788.2|63778.2|63783|63773|332
1641870900000|2022-01-11 03:15:00|63786.1|63776.1|63783.9|63773.9|63786.9|63776.9|63783.1|63773.1|375
1641871200000|2022-01-11 03:20:00|63783.5|63773.5|63774.1|63764.1|63785.4|63775.4|63772.6|63758.3|399
1641871500000|2022-01-11 03:25:00|63774.3|63764.3|63774.7|63764.7|63782|63767.1|63771.7|63759.5|482
1641871800000|2022-01-11 03:30:00|63774.4|63764.4|63772.7|63762.7|63775.3|63765.3|63769.2|63759.2|351
1641872100000|2022-01-11 03:35:00|63772.6|63762.6|63773.9|63763.9|63781.3|63766.5|63772.6|63758.4|365
1641872400000|2022-01-11 03:40:00|63773.8|63763.8|63770.4|63760.4|63774.8|63764.8|63769.7|63759.7|356
1641872700000|2022-01-11 03:45:00|63770.5|63760.5|63777.7|63767.7|63783.2|63770|63770.5|63760.5|506
1641873000000|2022-01-11 03:50:00|63777.8|63767.8|63782.3|63772.3|63787.7|63772.8|63776|63762.2|451
1641873300000|2022-01-11 03:55:00|63781.9|63771.9|63785|63775|63795.7|63778.3|63780.2|63769.2|487
1641873600000|2022-01-11 04:00:00|63790.3|63770.3|63785.4|63775.4|63791.2|63777.3|63784.8|63770|305
1641873900000|2022-01-11 04:05:00|63785.5|63775.5|63783.9|63773.9|63788.4|63775.5|63780.6|63767.9|246
1641874200000|2022-01-11 04:10:00|63783.8|63773.8|63786.7|63776.7|63787.5|63777.5|63783.5|63773.5|307
1641874500000|2022-01-11 04:15:00|63787|63777|63784.3|63774.3|63792.2|63778.4|63783.3|63770.9|332
1641874800000|2022-01-11 04:20:00|63784.4|63774.4|63781.5|63771.5|63784.8|63774.8|63779.6|63769.6|331
1641875100000|2022-01-11 04:25:00|63781.4|63771.4|63781.9|63771.9|63787.3|63773|63778.5|63762.2|309
1641875400000|2022-01-11 04:30:00|63782|63772|63789|63769|63789.4|63774|63780|63765.4|292
1641875700000|2022-01-11 04:35:00|63789.2|63769.2|63781.8|63771.8|63789.2|63773.8|63781.7|63765.6|347
1641876000000|2022-01-11 04:40:00|63781.9|63771.9|63778.9|63768.9|63782.6|63772.6|63777.8|63767.8|276
1641876300000|2022-01-11 04:45:00|63779|63769|63781.2|63771.2|63786.7|63771.5|63778.5|63765.5|305
1641876600000|2022-01-11 04:50:00|63781.3|63771.3|63779.8|63769.8|63784.6|63771.6|63778.4|63763.9|181
1641876900000|2022-01-11 04:55:00|63779.9|63769.9|63774.8|63764.8|63785.1|63770.2|63773.4|63761.5|457
1641877200000|2022-01-11 05:00:00|63774.7|63764.7|63781.7|63771.7|63786.6|63771.9|63772.8|63758.9|413
1641877500000|2022-01-11 05:05:00|63781.5|63771.5|63790.1|63770.1|63790.4|63775.3|63781.5|63762.8|385
1641877800000|2022-01-11 05:10:00|63790|63770|63788.4|63778.4|63795.9|63783.4|63784.8|63768.7|405
1641878100000|2022-01-11 05:15:00|63788.3|63778.3|63791.8|63771.8|63795.6|63781|63783.3|63768.9|457
1641878400000|2022-01-11 05:20:00|63791.9|63771.9|63792.9|63772.9|63796.4|63780.6|63787.6|63771.7|433
1641878700000|2022-01-11 05:25:00|63793|63773|63794.9|63774.9|63796.4|63780.3|63787.2|63771.8|417
1641879000000|2022-01-11 05:30:00|63794.8|63774.8|63794.3|63774.3|63796.7|63781.8|63787.4|63772.8|502
1641879300000|2022-01-11 05:35:00|63794.6|63774.6|63784|63774|63794.7|63779.8|63783.6|63771.4|379
1641879600000|2022-01-11 05:40:00|63783.9|63773.9|63783.9|63773.9|63788.8|63775.9|63782.3|63768.5|335
1641879900000|2022-01-11 05:45:00|63784|63774|63785.6|63775.6|63792.3|63781.5|63782.7|63767.7|387
1641880200000|2022-01-11 05:50:00|63785.7|63775.7|63785|63775|63790.9|63775.9|63781.5|63767.9|384
1641880500000|2022-01-11 05:55:00|63784.8|63774.8|63790|63780|63791.2|63781.2|63783.9|63773.9|359
1641880800000|2022-01-11 06:00:00|63790.1|63780.1|63789.7|63779.7|63790.5|63780.5|63786.9|63776.9|421
1641881100000|2022-01-11 06:05:00|63789.9|63779.9|63796|63786|63796.8|63786.8|63789.3|63779.3|495
1641881400000|2022-01-11 06:10:00|63796.2|63786.2|63794.6|63784.6|63799.9|63789.9|63793.2|63783.2|466
1641881700000|2022-01-11 06:15:00|63794.7|63784.7|63801.9|63791.9|63802.1|63792.1|63794.4|63784.4|559
1641882000000|2022-01-11 06:20:00|63802|63792|63796.2|63786.2|63802.2|63792.2|63793.8|63783.8|431
1641882300000|2022-01-11 06:25:00|63796.3|63786.3|63799.5|63789.5|63803.6|63793.6|63793|63779.3|500
1641882600000|2022-01-11 06:30:00|63799.3|63789.3|63793.9|63783.9|63800.5|63790.5|63791.9|63781.9|402
1641882900000|2022-01-11 06:35:00|63794|63784|63799.6|63789.6|63800|63790|63793.9|63783.9|365
1641883200000|2022-01-11 06:40:00|63799.7|63789.7|63803.5|63793.5|63807.1|63797.1|63796.7|63786.7|478
1641883500000|2022-01-11 06:45:00|63803.6|63793.6|63805.5|63795.5|63806.7|63796.7|63802.2|63792.2|437
1641883800000|2022-01-11 06:50:00|63805.4|63795.4|63806.4|63796.4|63811.6|63801.6|63804|63794|516
1641884100000|2022-01-11 06:55:00|63805.6|63795.6|63798.8|63788.8|63805.6|63795.6|63797.6|63787.6|518
1641884400000|2022-01-11 07:00:00|63797.7|63787.7|63803.7|63793.7|63807.7|63797.7|63793.9|63783.9|560
1641884700000|2022-01-11 07:05:00|63803.9|63793.9|63805.4|63795.4|63809.2|63795.8|63797.5|63785.5|393
1641885000000|2022-01-11 07:10:00|63805.5|63795.5|63801.9|63791.9|63807.1|63797.1|63801.4|63791.4|426
1641885300000|2022-01-11 07:15:00|63802.3|63792.3|63802.2|63792.2|63806|63796|63798.6|63788.6|455
1641885600000|2022-01-11 07:20:00|63802.1|63792.1|63807.3|63797.3|63809.9|63799.9|63799.9|63789.9|454
1641885900000|2022-01-11 07:25:00|63807.2|63797.2|63799|63789|63807.4|63797.4|63797.8|63787.8|367
1641886200000|2022-01-11 07:30:00|63798.9|63788.9|63801.1|63791.1|63801.7|63791.7|63794.7|63784.7|397
1641886500000|2022-01-11 07:35:00|63801.4|63791.4|63802.1|63792.1|63803.9|63793.9|63799.7|63789.7|378
1641886800000|2022-01-11 07:40:00|63802|63792|63804.9|63794.9|63805|63795|63800.2|63790.2|404
1641887100000|2022-01-11 07:45:00|63804.8|63794.8|63797.4|63787.4|63807|63797|63791.5|63781.5|452
1641887400000|2022-01-11 07:50:00|63797.3|63787.3|63793.2|63783.2|63799.3|63789.3|63790.6|63780.6|449
1641887700000|2022-01-11 07:55:00|63793.6|63783.6|63799.4|63789.4|63803.4|63793.4|63791.1|63780.2|531
1641888000000|2022-01-11 08:00:00|63798.9|63788.9|63795.4|63785.4|63801.2|63791.2|63795|63785|501
1641888300000|2022-01-11 08:05:00|63795.5|63785.5|63793.8|63783.8|63797.7|63787.2|63792|63777.7|519
1641888600000|2022-01-11 08:10:00|63793.7|63783.7|63805.1|63795.1|63808.8|63798.8|63793.7|63783.7|458
1641888900000|2022-01-11 08:15:00|63805|63795|63802.4|63792.4|63805.2|63795.2|63796.6|63786.6|442
1641889200000|2022-01-11 08:20:00|63802.5|63792.5|63803.5|63793.5|63805.2|63795.2|63798.4|63788.4|453
1641889500000|2022-01-11 08:25:00|63803.3|63793.3|63802.6|63792.6|63805.7|63795.7|63801.1|63791.1|389
1641889800000|2022-01-11 08:30:00|63802.7|63792.7|63804.5|63794.5|63805.1|63795.1|63798.5|63788.5|376
1641890100000|2022-01-11 08:35:00|63804.6|63794.6|63800.1|63790.1|63810.3|63800.3|63798.3|63784.7|408
1641890400000|2022-01-11 08:40:00|63799.9|63789.9|63798.7|63788.7|63808.6|63793.6|63793.8|63781.7|484
1641890700000|2022-01-11 08:45:00|63798.6|63788.6|63793|63783|63799|63789|63791.4|63781.4|374
1641891000000|2022-01-11 08:50:00|63792.9|63782.9|63791.6|63781.6|63799.9|63785.6|63789.8|63777.9|463
1641891300000|2022-01-11 08:55:00|63791.7|63781.7|63793.1|63783.1|63797.7|63784.1|63789.7|63777.5|431
1641891600000|2022-01-11 09:00:00|63792.6|63782.6|63800.7|63780.7|63800.9|63786.9|63791.1|63777.7|652
1641891900000|2022-01-11 09:05:00|63795.5|63785.5|63809.7|63799.7|63815.3|63800|63793.4|63778.5|467
1641892200000|2022-01-11 09:10:00|63809.9|63799.9|63797.2|63787.2|63816.2|63806.2|63796.9|63786.9|552
1641892500000|2022-01-11 09:15:00|63797.1|63787.1|63794.5|63784.5|63801.8|63789|63793.4|63781.5|395
1641892800000|2022-01-11 09:20:00|63794.7|63784.7|63800.9|63790.9|63801.3|63791.3|63794|63784|264
1641893100000|2022-01-11 09:25:00|63801|63791|63806.1|63796.1|63809|63799|63800.7|63790.7|376
1641893400000|2022-01-11 09:30:00|63806.2|63796.2|63806.5|63796.5|63814|63804|63805|63795|415
1641893700000|2022-01-11 09:35:00|63806.7|63796.7|63800.3|63790.3|63810.3|63800.3|63799|63789|418
1641894000000|2022-01-11 09:40:00|63800.5|63790.5|63812.1|63802.1|63816.7|63802.5|63800.4|63790.4|301
1641894300000|2022-01-11 09:45:00|63812.2|63802.2|63813.3|63803.3|63814.7|63804.7|63808.6|63798.6|449
1641894600000|2022-01-11 09:50:00|63813.2|63803.2|63823.6|63813.6|63825.7|63815.7|63811.9|63801.9|420
1641894900000|2022-01-11 09:55:00|63821.9|63811.9|63818.4|63808.4|63824.6|63811.9|63816.3|63801.7|346
1641895200000|2022-01-11 10:00:00|63818.3|63808.3|63805.1|63795.1|63824|63814|63805|63794.6|364
1641895500000|2022-01-11 10:05:00|63805.2|63795.2|63803.2|63793.2|63812.1|63802.1|63798.5|63788.5|334
1641895800000|2022-01-11 10:10:00|63803|63793|63804.5|63794.5|63811.3|63795.8|63801|63789.9|360
1641896100000|2022-01-11 10:15:00|63804.6|63794.6|63804.6|63794.6|63813|63798.8|63803.7|63790.3|346
1641896400000|2022-01-11 10:20:00|63804.9|63794.9|63811.8|63801.8|63812.8|63802.8|63803.2|63793.2|359
1641896700000|2022-01-11 10:25:00|63811.4|63801.4|63819.1|63809.1|63819.7|63809.7|63809.6|63799.6|381
1641897000000|2022-01-11 10:30:00|63819.2|63809.2|63807.6|63797.6|63820.7|63810.7|63803.9|63793.9|394
1641897300000|2022-01-11 10:35:00|63807.7|63797.7|63802.4|63792.4|63811.1|63801.1|63794.4|63784.4|469
1641897600000|2022-01-11 10:40:00|63803.1|63793.1|63809.1|63799.1|63814.7|63801.5|63801.5|63788.2|422
1641897900000|2022-01-11 10:45:00|63809.3|63799.3|63804.3|63794.3|63811.4|63801.4|63794.3|63781.2|436
1641898200000|2022-01-11 10:50:00|63804.1|63794.1|63812.2|63802.2|63820.3|63805.7|63802.7|63788.1|344
1641898500000|2022-01-11 10:55:00|63812.4|63802.4|63813|63803|63819.8|63805.8|63811.4|63799.8|292
1641898800000|2022-01-11 11:00:00|63813.1|63803.1|63819|63809|63819.9|63809.9|63813|63803|362
1641899100000|2022-01-11 11:05:00|63818.9|63808.9|63821.4|63811.4|63825.7|63813.2|63816.5|63803.9|327
1641899400000|2022-01-11 11:10:00|63821.3|63811.3|63819.7|63809.7|63824.8|63811.3|63817.7|63803|301
1641899700000|2022-01-11 11:15:00|63819.6|63809.6|63816.7|63806.7|63822.7|63809.9|63815.5|63802.7|324
1641900000000|2022-01-11 11:20:00|63816.6|63806.6|63812.5|63802.5|63821.7|63807.4|63810.8|63796.9|303
1641900300000|2022-01-11 11:25:00|63812.6|63802.6|63813.1|63803.1|63813.7|63803.7|63811.4|63801.4|305
1641900600000|2022-01-11 11:30:00|63812.9|63802.9|63811.4|63801.4|63813.6|63803.5|63802.8|63789.9|400
1641900900000|2022-01-11 11:35:00|63811.1|63801.1|63811.1|63801.1|63816.3|63803.6|63806.8|63796.1|301
1641901200000|2022-01-11 11:40:00|63811.2|63801.2|63808.7|63798.7|63811.3|63801.3|63808.1|63798.1|181
1641901500000|2022-01-11 11:45:00|63808.8|63798.8|63806.7|63796.7|63809.5|63799.5|63806.6|63796.6|196
1641901800000|2022-01-11 11:50:00|63806.6|63796.6|63809.3|63799.3|63811.6|63801.6|63805.7|63795.7|288
1641902100000|2022-01-11 11:55:00|63809.2|63799.2|63811|63801|63818.2|63803.3|63808.7|63795.5|343
1641902400000|2022-01-11 12:00:00|63811.3|63801.3|63805.6|63795.6|63815.8|63801.4|63804.9|63790|410
1641902700000|2022-01-11 12:05:00|63805.4|63795.4|63807.4|63797.4|63809.4|63799.4|63804.9|63794.9|403
1641903000000|2022-01-11 12:10:00|63807.6|63797.6|63810.4|63800.4|63812.8|63802.8|63803.7|63793.7|448
1641903300000|2022-01-11 12:15:00|63810.5|63800.5|63814.6|63804.6|63822.3|63807.5|63810.1|63797.3|298
1641903600000|2022-01-11 12:20:00|63814.5|63804.5|63813.5|63803.5|63819.2|63804.5|63812.4|63797.4|320
1641903900000|2022-01-11 12:25:00|63813.4|63803.4|63812.2|63802.2|63820.4|63808.1|63812.1|63797.5|329
1641904200000|2022-01-11 12:30:00|63812.3|63802.3|63819.5|63799.5|63821.8|63806.9|63812.2|63797.7|308
1641904500000|2022-01-11 12:35:00|63819.4|63799.4|63814.7|63804.7|63820.6|63808.2|63813.6|63799.4|325
1641904800000|2022-01-11 12:40:00|63814.8|63804.8|63813.2|63803.2|63819.4|63805.1|63812.1|63797.8|357
1641905100000|2022-01-11 12:45:00|63813.1|63803.1|63809|63799|63814.3|63803.6|63806.7|63793.1|364
1641905400000|2022-01-11 12:50:00|63809.1|63799.1|63812.2|63802.2|63818.8|63803.7|63808.6|63793.6|333
1641905700000|2022-01-11 12:55:00|63812.1|63802.1|63814.2|63804.2|63816.7|63806.4|63809.3|63795.1|446
1641906000000|2022-01-11 13:00:00|63814|63804|63817.7|63807.7|63823.6|63809.6|63812.3|63798.8|652
1641906300000|2022-01-11 13:05:00|63818.2|63808.2|63825.1|63815.1|63827.9|63817.9|63817.3|63806.9|525
1641906600000|2022-01-11 13:10:00|63830.1|63810.1|63825.8|63815.8|63832.8|63818.7|63822.8|63809.8|499
1641906900000|2022-01-11 13:15:00|63825.7|63815.7|63823.6|63813.6|63830.8|63818.3|63822.1|63809.6|542
1641907200000|2022-01-11 13:20:00|63823.5|63813.5|63816.4|63806.4|63830|63816.7|63814.9|63802.5|607
1641907500000|2022-01-11 13:25:00|63816.5|63806.5|63816.6|63806.6|63817.6|63807.6|63810.6|63800.6|553
1641907800000|2022-01-11 13:30:00|63816.5|63806.5|63808.2|63798.2|63819.4|63809.4|63804.8|63793.4|512
1641908100000|2022-01-11 13:35:00|63808.4|63798.4|63814.5|63804.5|63815.5|63805.5|63805.1|63793.8|546
1641908400000|2022-01-11 13:40:00|63814.1|63804.1|63814.5|63804.5|63817.8|63807.3|63811.6|63797.8|578
1641908700000|2022-01-11 13:45:00|63814.2|63804.2|63823|63813|63828.4|63814.2|63812.4|63798.8|541
1641909000000|2022-01-11 13:50:00|63823.2|63813.2|63827.5|63817.5|63831.5|63817.5|63822.4|63811.1|410
1641909300000|2022-01-11 13:55:00|63827.6|63817.6|63824.1|63814.1|63835.4|63820.9|63823.4|63808.6|481
1641909600000|2022-01-11 14:00:00|63824|63814|63830.4|63810.4|63832.2|63819.3|63823.2|63808.5|485
1641909900000|2022-01-11 14:05:00|63825.6|63815.6|63831|63821|63833.5|63821.5|63820.2|63808.4|520
1641910200000|2022-01-11 14:10:00|63830.8|63820.8|63834.7|63824.7|63835.7|63825.7|63827.4|63815.6|571
1641910500000|2022-01-11 14:15:00|63834.5|63824.5|63837.5|63827.5|63843.3|63828.5|63833.6|63820.6|444
1641910800000|2022-01-11 14:20:00|63837.4|63827.4|63837.3|63827.3|63843.5|63829.9|63833.9|63819|464
1641911100000|2022-01-11 14:25:00|63837.1|63827.1|63837.3|63827.3|63842.9|63828.4|63836|63820.6|434
1641911400000|2022-01-11 14:30:00|63837|63827|63834.5|63824.5|63840.8|63827|63831.3|63819.5|651
1641911700000|2022-01-11 14:35:00|63834.3|63824.3|63828.8|63818.8|63836.3|63826.3|63827.2|63817.2|669
1641912000000|2022-01-11 14:40:00|63828.6|63818.6|63836.5|63826.5|63839.1|63829.1|63828.1|63818.1|733
1641912300000|2022-01-11 14:45:00|63836.8|63826.8|63837|63827|63850.3|63836.5|63836.1|63822.1|768
1641912600000|2022-01-11 14:50:00|63836.6|63826.6|63842.9|63832.9|63848|63833|63836.1|63821.4|641
1641912900000|2022-01-11 14:55:00|63843|63833|63848.7|63828.7|63849.6|63834.4|63837.8|63823.4|692
1641913200000|2022-01-11 15:00:00|63849.1|63829.1|63835|63815|63849.1|63834.2|63823.5|63808.1|661
1641913500000|2022-01-11 15:05:00|63829.6|63819.6|63824|63814|63830.7|63819.6|63818.3|63803.4|673
1641913800000|2022-01-11 15:10:00|63823.9|63813.9|63831.4|63821.4|63842.9|63828.7|63821.3|63811.3|713
1641914100000|2022-01-11 15:15:00|63831.3|63821.3|63832|63822|63841.1|63827.2|63830|63814.9|626
1641914400000|2022-01-11 15:20:00|63832.1|63822.1|63829.5|63819.5|63842.1|63827.1|63826.3|63811.3|644
1641914700000|2022-01-11 15:25:00|63829.4|63819.4|63827.2|63817.2|63835.6|63820.8|63823.6|63809.5|651
1641915000000|2022-01-11 15:30:00|63827|63817|63828.5|63818.5|63834.9|63820.6|63820.3|63807.5|735
1641915300000|2022-01-11 15:35:00|63828.3|63818.3|63829.2|63819.2|63830.4|63819.8|63821.1|63810|639
1641915600000|2022-01-11 15:40:00|63829.7|63819.7|63832.1|63822.1|63839.8|63827.4|63827.7|63817.7|645
1641915900000|2022-01-11 15:45:00|63832.5|63822.5|63827.8|63817.8|63832.7|63822.7|63821.1|63811.1|737
1641916200000|2022-01-11 15:50:00|63827.6|63817.6|63827.4|63817.4|63833.9|63823|63823.4|63813.3|635
1641916500000|2022-01-11 15:55:00|63827.3|63817.3|63818.8|63808.8|63827.6|63817.6|63818.1|63808.1|689
1641916800000|2022-01-11 16:00:00|63818.3|63808.3|63814.1|63804.1|63819.6|63809.3|63807.7|63797.7|717
1641917100000|2022-01-11 16:05:00|63814.3|63804.3|63805.6|63795.6|63817.8|63804.6|63802.2|63788.1|680
1641917400000|2022-01-11 16:10:00|63805.4|63795.4|63789.4|63779.4|63805.4|63795.4|63788.3|63778.3|684
1641917700000|2022-01-11 16:15:00|63789.7|63779.7|63781.5|63771.5|63790.6|63780.6|63781.3|63771.3|679
1641918000000|2022-01-11 16:20:00|63781.1|63771.1|63781.1|63771.1|63783.9|63773.9|63775.8|63765.8|610
1641918300000|2022-01-11 16:25:00|63782|63772|63786.7|63776.7|63790.3|63778|63777.5|63765.1|571
1641918600000|2022-01-11 16:30:00|63786.4|63776.4|63784.7|63774.7|63795.6|63780.4|63779.3|63769.3|566
1641918900000|2022-01-11 16:35:00|63784.5|63774.5|63781.1|63771.1|63789.4|63779.4|63779|63769|560
1641919200000|2022-01-11 16:40:00|63781.2|63771.2|63779.5|63769.5|63781.6|63771.6|63778.1|63768.1|529
1641919500000|2022-01-11 16:45:00|63779.6|63769.6|63779.8|63769.8|63783.7|63773.7|63778.2|63768.2|576
1641919800000|2022-01-11 16:50:00|63780.1|63770.1|63780|63770|63782|63772|63778.4|63768.4|500
1641920100000|2022-01-11 16:55:00|63779.5|63769.5|63777.9|63767.9|63780.5|63770.5|63776.3|63766.3|477
1641920400000|2022-01-11 17:00:00|63778.1|63768.1|63793.7|63773.7|63794.7|63779.8|63777.5|63767.5|497
1641920700000|2022-01-11 17:05:00|63793.6|63773.6|63785.3|63775.3|63793.9|63778.7|63784.8|63770|269
1641921000000|2022-01-11 17:10:00|63785.2|63775.2|63781.6|63771.6|63791|63776.5|63776.3|63766.3|322
1641921300000|2022-01-11 17:15:00|63781.4|63771.4|63783.1|63773.1|63784|63774|63781.2|63771.2|346
1641921600000|2022-01-11 17:20:00|63783|63773|63781.3|63771.3|63794|63779.2|63778.8|63768.8|339
1641921900000|2022-01-11 17:25:00|63781.1|63771.1|63784|63774|63791.6|63776.4|63780.8|63767.1|325
1641922200000|2022-01-11 17:30:00|63782.7|63772.7|63782.1|63772.1|63787.1|63773|63776.6|63762.2|457
1641922500000|2022-01-11 17:35:00|63782|63772|63781.5|63771.5|63787.5|63772.8|63778.6|63764.9|386
1641922800000|2022-01-11 17:40:00|63781.1|63771.1|63778.6|63768.6|63783.6|63771.7|63776.7|63763.3|356
1641923100000|2022-01-11 17:45:00|63778.7|63768.7|63780.3|63770.3|63786.1|63771.1|63776.8|63766.1|311
1641923400000|2022-01-11 17:50:00|63780.2|63770.2|63777.2|63767.2|63785.1|63770.3|63776.5|63761.9|318
1641923700000|2022-01-11 17:55:00|63777.3|63767.3|63776.9|63766.9|63783.5|63768.6|63776|63762.7|235
1641924000000|2022-01-11 18:00:00|63776.8|63766.8|63776.2|63766.2|63782.1|63768.3|63775.9|63761.6|334
1641924300000|2022-01-11 18:05:00|63776.1|63766.1|63777.8|63767.8|63786.7|63771.9|63776|63763.3|441
1641924600000|2022-01-11 18:10:00|63778|63768|63776.4|63766.4|63778.1|63768.1|63775.9|63765.9|251
1641924900000|2022-01-11 18:15:00|63776.3|63766.3|63776.9|63766.9|63777.4|63767.4|63776.3|63766.3|198
1641925200000|2022-01-11 18:20:00|63777|63767|63777.1|63767.1|63782.4|63769.1|63776.2|63761.3|308
1641925500000|2022-01-11 18:25:00|63777.2|63767.2|63777.5|63767.5|63778.3|63768.3|63774.2|63764.2|305
1641925800000|2022-01-11 18:30:00|63777.4|63767.4|63776.2|63766.2|63781.9|63767.5|63775|63761.5|254
1641926100000|2022-01-11 18:35:00|63776.1|63766.1|63775.8|63765.8|63776.4|63766.4|63774.3|63764.3|184
1641926400000|2022-01-11 18:40:00|63775.9|63765.9|63774|63764|63776.3|63766.3|63773.2|63763.2|222
1641926700000|2022-01-11 18:45:00|63773.9|63763.9|63772.1|63762.1|63774.5|63764.5|63771.2|63761.2|218
1641927000000|2022-01-11 18:50:00|63772|63762|63773.7|63763.7|63774.4|63764.4|63770.6|63760.6|252
1641927300000|2022-01-11 18:55:00|63773.9|63763.9|63772.6|63762.6|63774.7|63764.7|63771.9|63761.9|231
1641927600000|2022-01-11 19:00:00|63772.5|63762.5|63771.8|63761.8|63778.8|63763.8|63770.3|63756.4|242
1641927900000|2022-01-11 19:05:00|63771.9|63761.9|63770.5|63760.5|63777.7|63763.8|63770.2|63756.9|261
1641928200000|2022-01-11 19:10:00|63770.6|63760.6|63770|63760|63776.3|63761.9|63769.3|63755.4|234
1641928500000|2022-01-11 19:15:00|63770.3|63760.3|63770.4|63760.4|63775.4|63760.7|63768.9|63755|225
1641928800000|2022-01-11 19:20:00|63770.5|63760.5|63769.6|63759.6|63776|63761.3|63769.3|63754.7|233
1641929100000|2022-01-11 19:25:00|63769.5|63759.5|63771.4|63761.4|63775.3|63761.8|63769.2|63754.6|244
1641929400000|2022-01-11 19:30:00|63770.9|63760.9|63774.3|63764.3|63774.6|63764.6|63770.9|63760.9|242
1641929700000|2022-01-11 19:35:00|63773.9|63763.9|63774.3|63764.3|63779.5|63764.7|63773.3|63759.2|153
1641930000000|2022-01-11 19:40:00|63774|63764|63773.9|63763.9|63774.4|63764.4|63773.6|63763.6|187
1641930300000|2022-01-11 19:45:00|63773.7|63763.7|63778.2|63758.2|63778.4|63763.8|63772.7|63758|151
1641930600000|2022-01-11 19:50:00|63778.1|63758.1|63771.5|63761.5|63778.3|63763.5|63770.9|63756.2|219
1641930900000|2022-01-11 19:55:00|63771.6|63761.6|63774.5|63754.5|63777.1|63762.1|63769.3|63754.3|245
1641931200000|2022-01-11 20:00:00|63774.4|63754.4|63773.7|63753.7|63774.6|63759.8|63768.1|63752.7|280
1641931500000|2022-01-11 20:05:00|63773.3|63753.3|63774.7|63754.7|63774.9|63758.8|63768.4|63752.5|199
1641931800000|2022-01-11 20:10:00|63774.8|63754.8|63776.9|63756.9|63777.5|63762.2|63769.1|63754.1|301
1641932100000|2022-01-11 20:15:00|63776.8|63756.8|63772.4|63762.4|63777.8|63762.6|63771.6|63756.6|265
1641932400000|2022-01-11 20:20:00|63772.2|63762.2|63777|63757|63777.3|63762.4|63771.4|63756.8|235
1641932700000|2022-01-11 20:25:00|63777.1|63757.1|63777.3|63757.3|63777.9|63762.7|63771.9|63756.8|290
1641933000000|2022-01-11 20:30:00|63777.2|63757.2|63779.1|63759.1|63780|63763.4|63773.3|63757.2|189
1641933300000|2022-01-11 20:35:00|63779.4|63759.4|63781.3|63761.3|63781.8|63763.9|63773.6|63758.5|248
1641933600000|2022-01-11 20:40:00|63781.6|63761.6|63781|63761|63782.5|63766.1|63775.8|63760|235
1641933900000|2022-01-11 20:45:00|63776.3|63766.3|63776.1|63766.1|63782.9|63766.5|63775.1|63759.8|228
1641934200000|2022-01-11 20:50:00|63776.2|63766.2|63782.5|63762.5|63785.6|63766.7|63776.2|63761.2|306
1641934500000|2022-01-11 20:55:00|63782.4|63762.4|63782.9|63762.9|63784.3|63764.3|63781.9|63761.9|359
1641934800000|2022-01-11 21:00:00|63783.2|63763.2|63783.3|63763.3|63784.4|63764.4|63782.8|63762.8|283
1641935100000|2022-01-11 21:05:00|63783.5|63763.5|63782.9|63762.9|63783.6|63763.6|63782.4|63762.4|183
1641935400000|2022-01-11 21:10:00|63783|63763|63783.9|63763.9|63784.1|63764.1|63781.9|63761.9|317
1641935700000|2022-01-11 21:15:00|63784.2|63764.2|63783.3|63763.3|63784.7|63764.7|63782.7|63762.7|215
1641936000000|2022-01-11 21:20:00|63783.4|63763.4|63786.5|63766.5|63787.2|63767.2|63782.6|63762.6|265
1641936300000|2022-01-11 21:25:00|63786.2|63766.2|63785|63765|63787.2|63767.2|63784.4|63764.4|247
1641936600000|2022-01-11 21:30:00|63785.9|63765.9|63788.2|63768.2|63788.4|63768.4|63784.6|63764.6|289
1641936900000|2022-01-11 21:35:00|63787.8|63767.8|63785.2|63765.2|63788.5|63768.5|63784.9|63764.9|218
1641937200000|2022-01-11 21:40:00|63785.3|63765.3|63784.8|63764.8|63786.2|63766.2|63781.4|63761.4|325
1641937500000|2022-01-11 21:45:00|63785.7|63765.7|63784.1|63764.1|63786|63766|63780.4|63760.4|163
1641937800000|2022-01-11 21:50:00|63784|63764|63784.5|63764.5|63787.6|63767.6|63782.4|63762.4|157
1641938100000|2022-01-11 21:55:00|63784|63764|63783.6|63763.6|63784.1|63764.1|63779.4|63759.4|247
1641938400000|2022-01-11 22:00:00|63784.8|63764.8|63782.8|63762.8|63785.1|63765.1|63782.8|63762.8|48
1641938700000|2022-01-11 22:05:00|63783.6|63763.6|63782.3|63762.3|63785.5|63765.5|63782.3|63762.3|49
1641939000000|2022-01-11 22:10:00|63782.6|63762.6|63782.9|63762.9|63785.9|63765.9|63779.3|63759.3|144
1641939300000|2022-01-11 22:15:00|63783.9|63763.9|63784.7|63764.7|63785.7|63765.7|63780.2|63760.2|109
1641939600000|2022-01-11 22:20:00|63783.4|63763.4|63783.4|63763.4|63786.1|63766.1|63779.5|63759.5|134
1641939900000|2022-01-11 22:25:00|63784.8|63764.8|63784.9|63764.9|63786.1|63765.5|63778.9|63751.7|130
1641940200000|2022-01-11 22:30:00|63784.7|63764.7|63785.2|63765.2|63785.2|63765.2|63779.2|63759.2|152
1641940500000|2022-01-11 22:35:00|63785.1|63765.1|63784.7|63764.7|63785.8|63765.8|63780.9|63760.9|146
1641940800000|2022-01-11 22:40:00|63784.8|63764.8|63783.5|63763.5|63785|63765|63780.8|63760.8|110
1641941100000|2022-01-11 22:45:00|63784|63764|63782.5|63762.5|63784.9|63764.9|63781.3|63761.3|100
1641941400000|2022-01-11 22:50:00|63782.4|63762.4|63784.7|63764.7|63785.4|63765.4|63782.4|63762.4|143
1641941700000|2022-01-11 22:55:00|63784.5|63764.5|63784.4|63764.4|63786.1|63766.1|63783.7|63763.7|188
1641942000000|2022-01-11 23:00:00|63783.2|63763.2|63783.9|63763.9|63786.2|63766.2|63782.2|63762.2|142
1641942300000|2022-01-11 23:05:00|63783.8|63763.8|63783.6|63763.6|63785.3|63765.3|63783|63763|117
1641942600000|2022-01-11 23:10:00|63784.5|63764.5|63783.5|63763.5|63784.6|63764.6|63782.4|63762.4|105
1641942900000|2022-01-11 23:15:00|63782.7|63762.7|63783.3|63763.3|63784.1|63764.1|63781.6|63761.6|213
1641943200000|2022-01-11 23:20:00|63783.1|63763.1|63783.7|63763.7|63784|63764|63781.7|63761.7|183
1641943500000|2022-01-11 23:25:00|63783.4|63763.4|63782.3|63762.3|63783.5|63763.5|63780.6|63760.6|201
1641943800000|2022-01-11 23:30:00|63781.9|63761.9|63782.6|63762.6|63783|63763|63779.1|63759.1|207
1641944100000|2022-01-11 23:35:00|63782.4|63762.4|63783|63763|63785.1|63765.1|63780.6|63760.6|148
1641944400000|2022-01-11 23:40:00|63785.4|63765.4|63785.6|63765.6|63785.6|63765.6|63782.7|63762.7|107
1641944700000|2022-01-11 23:45:00|63785.2|63765.2|63783.8|63763.8|63786.7|63766.7|63782.7|63762.7|154
1641945000000|2022-01-11 23:50:00|63783.9|63763.9|63784.3|63764.3|63787|63767|63781.8|63761.8|239
1641945300000|2022-01-11 23:55:00|63784.4|63764.4|63785.8|63765.8|63786.5|63766.5|63783.3|63763.3|168
1641945600000|2022-01-12 00:00:00|63785.9|63765.9|63772.7|63752.7|63786.4|63766.4|63769.8|63751.7|324
1641945900000|2022-01-12 00:05:00|63772.6|63752.6|63771.6|63751.6|63773|63757.9|63765.1|63749.5|252
1641946200000|2022-01-12 00:10:00|63771.8|63751.8|63773.2|63753.2|63774.3|63759.1|63764.9|63749.2|261
1641946500000|2022-01-12 00:15:00|63773.3|63753.3|63770.7|63750.7|63774.1|63758|63767.3|63750.6|278
1641946800000|2022-01-12 00:20:00|63770.8|63750.8|63765.4|63745.4|63772.5|63756|63758.7|63742.4|288
1641947100000|2022-01-12 00:25:00|63765.7|63745.7|63761.8|63751.8|63768.5|63754.2|63759.3|63744.7|304
1641947400000|2022-01-12 00:30:00|63761.5|63751.5|63765.4|63745.4|63767.6|63752.3|63755.3|63738.5|439
1641947700000|2022-01-12 00:35:00|63765.5|63745.5|63764|63744|63765.9|63748|63757.8|63741.5|360
1641948000000|2022-01-12 00:40:00|63763.6|63743.6|63761.2|63741.2|63764.9|63744.9|63759.6|63739.6|376
1641948300000|2022-01-12 00:45:00|63761.1|63741.1|63763.8|63743.8|63765.3|63745.3|63759|63739|339
1641948600000|2022-01-12 00:50:00|63763.3|63743.3|63771.4|63751.4|63779.2|63759.2|63763.3|63743.3|458
1641948900000|2022-01-12 00:55:00|63771.9|63751.9|63765.3|63745.3|63771.9|63756.6|63759.8|63745|397
1641949200000|2022-01-12 01:00:00|63765.2|63745.2|63759.6|63749.6|63766.2|63750.8|63755|63737.2|713
1641949500000|2022-01-12 01:05:00|63759.7|63749.7|63758.7|63748.7|63768.2|63751.4|63758.3|63743.8|358
1641949800000|2022-01-12 01:10:00|63758.6|63748.6|63768|63748|63768.9|63750.1|63753.2|63737.4|441
1641950100000|2022-01-12 01:15:00|63768.2|63748.2|63765.4|63745.4|63772.5|63752.7|63756.3|63739.3|629
1641950400000|2022-01-12 01:20:00|63765.2|63745.2|63756.5|63746.5|63768.8|63753.4|63755.5|63740.2|426
1641950700000|2022-01-12 01:25:00|63756.3|63746.3|63760.1|63740.1|63761|63746.5|63750.4|63733.2|538
1641951000000|2022-01-12 01:30:00|63761.5|63741.5|63733.5|63723.5|63762.6|63747.8|63729.6|63710.2|810
1641951300000|2022-01-12 01:35:00|63733.6|63723.6|63720.8|63700.8|63736.9|63723.6|63711.7|63694.8|763
1641951600000|2022-01-12 01:40:00|63720.7|63700.7|63725|63715|63725.7|63715.7|63711.3|63699.2|637
1641951900000|2022-01-12 01:45:00|63724.9|63714.9|63714.5|63704.5|63726.8|63715.3|63712.3|63700.8|677
1641952200000|2022-01-12 01:50:00|63714.6|63704.6|63721.6|63711.6|63722.6|63712.6|63713.9|63703.9|492
1641952500000|2022-01-12 01:55:00|63721.3|63711.3|63726.1|63716.1|63730.4|63717.1|63720.6|63710.1|630
1641952800000|2022-01-12 02:00:00|63725.2|63715.2|63719.6|63709.6|63734.1|63720.6|63718.3|63708.3|646
1641953100000|2022-01-12 02:05:00|63719.8|63709.8|63714.5|63704.5|63725.8|63712.7|63713.1|63701.8|506
1641953400000|2022-01-12 02:10:00|63714.7|63704.7|63703.4|63693.4|63716.5|63706.5|63698.3|63688.3|554
1641953700000|2022-01-12 02:15:00|63703.6|63693.6|63709|63699|63712.1|63699.3|63700.4|63690.4|470
1641954000000|2022-01-12 02:20:00|63709.1|63699.1|63698.8|63688.8|63709.1|63699.1|63698.5|63688.5|378
1641954300000|2022-01-12 02:25:00|63699|63689|63698.7|63688.7|63705.3|63691.5|63693.5|63683.3|412
1641954600000|2022-01-12 02:30:00|63698.8|63688.8|63706.9|63696.9|63709.8|63699.8|63696|63686|501
1641954900000|2022-01-12 02:35:00|63706.4|63696.4|63717.6|63697.6|63728.2|63713.4|63706.1|63696.1|629
1641955200000|2022-01-12 02:40:00|63717.9|63697.9|63718.7|63698.7|63723|63707.8|63712.3|63697.6|467
1641955500000|2022-01-12 02:45:00|63718.6|63698.6|63720.7|63710.7|63724.8|63712.6|63715.9|63698.3|512
1641955800000|2022-01-12 02:50:00|63720.9|63710.9|63716.2|63706.2|63723.6|63711.7|63714.7|63702.2|401
1641956100000|2022-01-12 02:55:00|63716.6|63706.6|63704.7|63694.7|63720.5|63707.1|63701.1|63689.2|627
1641956400000|2022-01-12 03:00:00|63704.5|63694.5|63709.2|63689.2|63718.4|63703.1|63701.1|63686.6|680
1641956700000|2022-01-12 03:05:00|63709.3|63689.3|63710.9|63700.9|63718.6|63704.3|63703.8|63689|617
1641957000000|2022-01-12 03:10:00|63711.4|63701.4|63716.4|63706.4|63725.6|63710.4|63709.6|63695.7|540
1641957300000|2022-01-12 03:15:00|63716.5|63706.5|63713.1|63703.1|63721.8|63707|63712.7|63698.7|509
1641957600000|2022-01-12 03:20:00|63712.5|63702.5|63717.2|63707.2|63724.8|63709.7|63711.2|63698.2|513
1641957900000|2022-01-12 03:25:00|63717.1|63707.1|63725.9|63705.9|63727.7|63713.1|63715.2|63705.2|394
1641958200000|2022-01-12 03:30:00|63725.8|63705.8|63718.6|63708.6|63727.7|63712.7|63718.1|63704.5|359
1641958500000|2022-01-12 03:35:00|63718.5|63708.5|63716.9|63706.9|63719|63709|63716.4|63706.4|259
1641958800000|2022-01-12 03:40:00|63717|63707|63715.4|63705.4|63721.2|63707|63712.1|63700.5|339
1641959100000|2022-01-12 03:45:00|63715.5|63705.5|63719.7|63699.7|63720.4|63705.7|63714.5|63699.7|251
1641959400000|2022-01-12 03:50:00|63719.8|63699.8|63713.8|63703.8|63720.2|63706.5|63712.8|63699.7|237
1641959700000|2022-01-12 03:55:00|63713.9|63703.9|63713.5|63703.5|63714.8|63704.8|63712.8|63702.8|233
1641960000000|2022-01-12 04:00:00|63713.4|63703.4|63717.2|63707.2|63717.8|63707.8|63712.6|63702.6|307
1641960300000|2022-01-12 04:05:00|63717.4|63707.4|63717.1|63707.1|63717.6|63707.6|63713.4|63703.4|325
1641960600000|2022-01-12 04:10:00|63717.2|63707.2|63716.5|63706.5|63721.5|63707.3|63714.1|63701.5|311
1641960900000|2022-01-12 04:15:00|63716.4|63706.4|63716.6|63706.6|63717.4|63707.4|63714.9|63704.9|260
1641961200000|2022-01-12 04:20:00|63716.7|63706.7|63713.6|63703.6|63717.1|63707.1|63713.2|63703.2|212
1641961500000|2022-01-12 04:25:00|63713.5|63703.5|63714.5|63704.5|63714.7|63704.7|63712.9|63702.9|216
1641961800000|2022-01-12 04:30:00|63714.2|63704.2|63720.1|63710.1|63720.5|63710.5|63712.3|63702.3|308
1641962100000|2022-01-12 04:35:00|63720.3|63710.3|63716.7|63706.7|63725.3|63710.3|63716.2|63704.6|256
1641962400000|2022-01-12 04:40:00|63716.6|63706.6|63717.5|63707.5|63723.1|63708.3|63716.1|63701.5|197
1641962700000|2022-01-12 04:45:00|63718.6|63708.6|63716.3|63706.3|63718.7|63708.7|63716.1|63706.1|204
1641963000000|2022-01-12 04:50:00|63716.4|63706.4|63718.6|63708.6|63719.4|63709.4|63715.3|63705.3|236
1641963300000|2022-01-12 04:55:00|63718.9|63708.9|63717.8|63707.8|63719|63709|63714|63704|285
1641963600000|2022-01-12 05:00:00|63718.1|63708.1|63718|63708|63720|63710|63717.6|63707.6|393
1641963900000|2022-01-12 05:05:00|63717.3|63707.3|63716.4|63706.4|63717.4|63707.4|63715.7|63705.7|240
1641964200000|2022-01-12 05:10:00|63716.3|63706.3|63713.5|63703.5|63716.7|63706.7|63712.5|63702.5|236
1641964500000|2022-01-12 05:15:00|63713.6|63703.6|63713.6|63703.6|63716|63706|63713.5|63703.5|257
1641964800000|2022-01-12 05:20:00|63713.7|63703.7|63717.9|63707.9|63724.8|63709.7|63713.2|63703.2|232
1641965100000|2022-01-12 05:25:00|63717.8|63707.8|63721.7|63701.7|63722|63707.9|63716.5|63701.5|190
1641965400000|2022-01-12 05:30:00|63721.8|63701.8|63711|63701|63721.8|63706.2|63708.8|63698.8|295
1641965700000|2022-01-12 05:35:00|63710.8|63700.8|63708.1|63698.1|63711.6|63701.6|63705.6|63695.6|414
1641966000000|2022-01-12 05:40:00|63708|63698|63714|63694|63716.4|63702.3|63704.2|63690.9|484
1641966300000|2022-01-12 05:45:00|63714.2|63694.2|63714.6|63694.6|63719.2|63703.5|63706.6|63692.7|496
1641966600000|2022-01-12 05:50:00|63714.4|63694.4|63717|63697|63719.9|63704.4|63709.7|63694.4|565
1641966900000|2022-01-12 05:55:00|63717.4|63697.4|63708.4|63698.4|63717.6|63703|63708.1|63696.8|397
1641967200000|2022-01-12 06:00:00|63708.6|63698.6|63705.1|63695.1|63708.6|63698.6|63704.2|63694.2|388
1641967500000|2022-01-12 06:05:00|63705|63695|63704.7|63694.7|63706.8|63696.8|63704.6|63694.6|316
1641967800000|2022-01-12 06:10:00|63704.8|63694.8|63705.5|63695.5|63706.3|63696.3|63703|63693|285
1641968100000|2022-01-12 06:15:00|63705.6|63695.6|63705.1|63695.1|63708|63698|63704.9|63694.9|295
1641968400000|2022-01-12 06:20:00|63705|63695|63700.8|63690.8|63705.2|63695.2|63697.5|63687.5|329
1641968700000|2022-01-12 06:25:00|63700.9|63690.9|63711.7|63701.7|63716.1|63702.5|63700.4|63690.4|448
1641969000000|2022-01-12 06:30:00|63711.5|63701.5|63709.8|63699.8|63713.4|63703.4|63709.7|63699.7|329
1641969300000|2022-01-12 06:35:00|63709.9|63699.9|63710.9|63700.9|63712.7|63702.7|63707.1|63697.1|486
1641969600000|2022-01-12 06:40:00|63711.2|63701.2|63708.5|63698.5|63713.5|63703.5|63706.7|63696.7|469
1641969900000|2022-01-12 06:45:00|63708.7|63698.7|63712.4|63702.4|63714.4|63704.4|63708.2|63698.2|413
1641970200000|2022-01-12 06:50:00|63712.5|63702.5|63707.8|63697.8|63713.2|63703.2|63707.4|63697.4|417
1641970500000|2022-01-12 06:55:00|63707.9|63697.9|63707.1|63697.1|63712|63702|63706.8|63696.8|537
1641970800000|2022-01-12 07:00:00|63708|63698|63703.9|63693.9|63710.1|63700.1|63698.7|63688.7|431
1641971100000|2022-01-12 07:05:00|63703.8|63693.8|63693.8|63683.8|63704.4|63694.4|63689.8|63679.8|427
1641971400000|2022-01-12 07:10:00|63694|63684|63688.7|63678.7|63694.4|63684|63687.5|63673.6|489
1641971700000|2022-01-12 07:15:00|63688.8|63678.8|63691.6|63681.6|63692.8|63682.8|63685.2|63675.2|438
1641972000000|2022-01-12 07:20:00|63692.1|63682.1|63695.5|63685.5|63696|63686|63687.9|63677.9|553
1641972300000|2022-01-12 07:25:00|63695.4|63685.4|63699.9|63689.9|63705.1|63695.1|63695.4|63685.4|551
1641972600000|2022-01-12 07:30:00|63700|63690|63694.5|63684.5|63704|63694|63694.2|63684.2|361
1641972900000|2022-01-12 07:35:00|63693.9|63683.9|63689.9|63679.9|63702.1|63687.8|63689.4|63679.4|446
1641973200000|2022-01-12 07:40:00|63689.8|63679.8|63695.1|63685.1|63695.4|63685.4|63688.8|63678.8|266
1641973500000|2022-01-12 07:45:00|63695.4|63685.4|63696.4|63686.4|63701.5|63690|63694.3|63681.5|417
1641973800000|2022-01-12 07:50:00|63696.3|63686.3|63707.1|63697.1|63709.6|63699.6|63694.4|63684.4|435
1641974100000|2022-01-12 07:55:00|63707.2|63697.2|63704.7|63694.7|63709.3|63699.3|63700.6|63690.6|472
1641974400000|2022-01-12 08:00:00|63704.6|63694.6|63701.4|63691.4|63708.5|63698.5|63701.3|63691.3|465
1641974700000|2022-01-12 08:05:00|63701.5|63691.5|63704.8|63694.8|63707.9|63697.9|63699.2|63689.2|296
1641975000000|2022-01-12 08:10:00|63704.7|63694.7|63704.8|63694.8|63706|63695.4|63697|63686|429
1641975300000|2022-01-12 08:15:00|63704.4|63694.4|63705.6|63695.6|63706.2|63696.2|63700.6|63690.6|322
1641975600000|2022-01-12 08:20:00|63705.7|63695.7|63711.9|63701.9|63712.8|63702.8|63705.4|63695.4|433
1641975900000|2022-01-12 08:25:00|63711.4|63701.4|63716.5|63706.5|63722.4|63712.4|63708.9|63698.9|489
1641976200000|2022-01-12 08:30:00|63716.4|63706.4|63707.6|63697.6|63722.1|63707.9|63707.2|63697.2|437
1641976500000|2022-01-12 08:35:00|63707.7|63697.7|63702.8|63692.8|63712.2|63702.2|63699.1|63687.9|408
1641976800000|2022-01-12 08:40:00|63702.9|63692.9|63715.2|63705.2|63715.4|63705.4|63702.6|63692.6|443
1641977100000|2022-01-12 08:45:00|63715.1|63705.1|63714.5|63704.5|63723.7|63710.1|63712.2|63702.2|433
1641977400000|2022-01-12 08:50:00|63714|63704|63711|63701|63719.6|63706.3|63703.8|63690.4|474
1641977700000|2022-01-12 08:55:00|63710.8|63700.8|63707.1|63697.1|63710.9|63700.9|63702.6|63692.6|485
1641978000000|2022-01-12 09:00:00|63707|63697|63702.2|63692.2|63709.2|63699.2|63701.4|63691.4|399
1641978300000|2022-01-12 09:05:00|63702.1|63692.1|63709|63699|63714.4|63699.5|63701.5|63687.6|378
1641978600000|2022-01-12 09:10:00|63709.4|63699.4|63708.9|63698.9|63718.7|63703.8|63707.6|63694.4|355
1641978900000|2022-01-12 09:15:00|63708.8|63698.8|63704.9|63694.9|63709.9|63699.9|63703.6|63693.6|298
1641979200000|2022-01-12 09:20:00|63705|63695|63702|63692|63707.4|63696.7|63698.7|63687.4|385
1641979500000|2022-01-12 09:25:00|63701.7|63691.7|63707.1|63697.1|63710.1|63700.1|63698.7|63688.7|361
1641979800000|2022-01-12 09:30:00|63707.2|63697.2|63712|63702|63716.5|63706.5|63706.3|63696.3|377
1641980100000|2022-01-12 09:35:00|63711.4|63701.4|63707.7|63697.7|63712.1|63702.1|63707.6|63697.6|259
1641980400000|2022-01-12 09:40:00|63707.8|63697.8|63709.1|63699.1|63709.7|63699.7|63706|63696|196
1641980700000|2022-01-12 09:45:00|63709.4|63699.4|63706.1|63696.1|63713.6|63703.6|63705.3|63695.3|260
1641981000000|2022-01-12 09:50:00|63706.2|63696.2|63711.2|63701.2|63712.7|63702.7|63704.5|63694.5|223
1641981300000|2022-01-12 09:55:00|63711.1|63701.1|63725.1|63705.1|63728.5|63713.6|63709.5|63692.8|447
1641981600000|2022-01-12 10:00:00|63724.9|63704.9|63714.7|63704.7|63729.8|63715.1|63714.4|63699.9|376
1641981900000|2022-01-12 10:05:00|63714.6|63704.6|63717.7|63707.7|63724|63709.1|63709.5|63699.3|274
1641982200000|2022-01-12 10:10:00|63717.8|63707.8|63722.7|63712.7|63729.9|63716.1|63717.5|63707.3|287
1641982500000|2022-01-12 10:15:00|63722.8|63712.8|63725.2|63715.2|63726|63716|63721.7|63711.7|224
1641982800000|2022-01-12 10:20:00|63725.1|63715.1|63722.9|63712.9|63726.3|63716.3|63722.7|63712.7|257
1641983100000|2022-01-12 10:25:00|63723|63713|63722|63712|63727.6|63713.3|63717.4|63707.3|273
1641983400000|2022-01-12 10:30:00|63722.1|63712.1|63718.7|63708.7|63722.6|63712.6|63713.2|63703.2|360
1641983700000|2022-01-12 10:35:00|63718.6|63708.6|63722.5|63712.5|63723.6|63713.6|63715.3|63705.3|260
1641984000000|2022-01-12 10:40:00|63722.6|63712.6|63723.4|63713.4|63724.1|63714.1|63720.2|63710.2|271
1641984300000|2022-01-12 10:45:00|63723.5|63713.5|63723.4|63713.4|63724.5|63714.5|63721.5|63711.5|339
1641984600000|2022-01-12 10:50:00|63723.6|63713.6|63723.7|63713.7|63725|63715|63723.2|63713.2|305
1641984900000|2022-01-12 10:55:00|63723.8|63713.8|63726.7|63716.7|63727.2|63717.2|63723.3|63713.3|262
1641985200000|2022-01-12 11:00:00|63727|63717|63724.9|63714.9|63727.1|63717.1|63724.2|63714.2|231
1641985500000|2022-01-12 11:05:00|63724.7|63714.7|63724.5|63714.5|63725.1|63715.1|63724.1|63714.1|196
1641985800000|2022-01-12 11:10:00|63724.4|63714.4|63722|63712|63724.6|63714.6|63719.6|63709.6|266
1641986100000|2022-01-12 11:15:00|63721.8|63711.8|63724|63714|63728.6|63714.5|63720.8|63708.5|305
1641986400000|2022-01-12 11:20:00|63724.1|63714.1|63726|63716|63726.2|63716.2|63723.9|63713.9|251
1641986700000|2022-01-12 11:25:00|63726.1|63716.1|63724.7|63714.7|63726.2|63716.2|63723.8|63713.8|249
1641987000000|2022-01-12 11:30:00|63724.6|63714.6|63722.4|63712.4|63726.8|63716.8|63721.7|63711.7|233
1641987300000|2022-01-12 11:35:00|63722.5|63712.5|63725.2|63715.2|63725.7|63715.7|63722.4|63712.4|192
1641987600000|2022-01-12 11:40:00|63725.3|63715.3|63725.2|63715.2|63725.7|63715.7|63724.7|63714.7|255
1641987900000|2022-01-12 11:45:00|63725.3|63715.3|63723.9|63713.9|63729.1|63716.1|63723.4|63708.5|283
1641988200000|2022-01-12 11:50:00|63723.8|63713.8|63724.1|63714.1|63724.1|63714.1|63722.9|63712.9|189
1641988500000|2022-01-12 11:55:00|63723.9|63713.9|63722.7|63712.7|63729|63714.2|63722.4|63707.5|247
1641988800000|2022-01-12 12:00:00|63722.8|63712.8|63722.2|63712.2|63723.3|63713.3|63721.5|63711.5|291
1641989100000|2022-01-12 12:05:00|63722.3|63712.3|63721.8|63711.8|63729.3|63715.1|63721.1|63708.8|261
1641989400000|2022-01-12 12:10:00|63721.6|63711.6|63721.4|63711.4|63722|63712|63720.6|63710.6|254
1641989700000|2022-01-12 12:15:00|63721.5|63711.5|63722.8|63712.8|63728.3|63713.6|63720.5|63708.2|267
1641990000000|2022-01-12 12:20:00|63723.1|63713.1|63723|63713|63729|63715.3|63722.6|63708.3|292
1641990300000|2022-01-12 12:25:00|63723.3|63713.3|63723.5|63713.5|63729.7|63715.3|63722.5|63709|335
1641990600000|2022-01-12 12:30:00|63723.4|63713.4|63722.9|63712.9|63729.5|63714.5|63722.5|63708.8|326
1641990900000|2022-01-12 12:35:00|63722.7|63712.7|63723.2|63713.2|63724.3|63714.3|63720|63710|285
1641991200000|2022-01-12 12:40:00|63723.3|63713.3|63721.9|63711.9|63724|63714|63721.6|63711.6|251
1641991500000|2022-01-12 12:45:00|63721.8|63711.8|63722.5|63712.5|63724|63714|63721.6|63711.6|338
1641991800000|2022-01-12 12:50:00|63722.8|63712.8|63722.4|63712.4|63722.9|63712.9|63721.8|63711.8|283
1641992100000|2022-01-12 12:55:00|63722.3|63712.3|63720.9|63710.9|63727|63712.7|63720.5|63706.8|363
1641992400000|2022-01-12 13:00:00|63721.1|63711.1|63719.5|63709.5|63721.3|63711.3|63718.8|63708.8|559
1641992700000|2022-01-12 13:05:00|63719.4|63709.4|63721.9|63711.9|63725.1|63715.1|63717.5|63707.5|552
1641993000000|2022-01-12 13:10:00|63722|63712|63718.7|63708.7|63730.1|63715|63718.3|63703.7|564
1641993300000|2022-01-12 13:15:00|63718.6|63708.6|63714.8|63704.8|63723.7|63708.9|63713.1|63698.1|431
1641993600000|2022-01-12 13:20:00|63714.4|63704.4|63718.7|63708.7|63724.5|63710.7|63708.4|63696.6|611
1641993900000|2022-01-12 13:25:00|63719|63709|63720.4|63700.4|63727|63710.8|63712.7|63697.6|656
1641994200000|2022-01-12 13:30:00|63720.7|63700.7|63715.2|63695.2|63729.5|63713.6|63709.7|63693.2|799
1641994500000|2022-01-12 13:35:00|63715.4|63695.4|63680.1|63670.1|63715.5|63699.9|63678.7|63664.6|874
1641994800000|2022-01-12 13:40:00|63680.2|63670.2|63683|63673|63692.9|63676.9|63660.6|63647.8|906
1641995100000|2022-01-12 13:45:00|63682.6|63672.6|63689.1|63679.1|63699.2|63687|63680.8|63667.3|869
1641995400000|2022-01-12 13:50:00|63689.4|63679.4|63679.4|63669.4|63692.6|63679.8|63677.4|63662.4|765
1641995700000|2022-01-12 13:55:00|63679.5|63669.5|63673.3|63663.3|63684.9|63674|63667.8|63655.3|684
1641996000000|2022-01-12 14:00:00|63673.4|63663.4|63672.5|63662.5|63682.5|63672.5|63670.7|63656.2|721
1641996300000|2022-01-12 14:05:00|63672.6|63662.6|63666.6|63656.6|63684.4|63674.4|63665.8|63655.8|579
1641996600000|2022-01-12 14:10:00|63667.1|63657.1|63683.6|63673.6|63685.8|63675.8|63665.3|63655.3|663
1641996900000|2022-01-12 14:15:00|63683.4|63673.4|63682.3|63672.3|63693.7|63681.6|63677.1|63667.1|776
1641997200000|2022-01-12 14:20:00|63682.2|63672.2|63659.2|63649.2|63682.2|63672.2|63656.2|63646.2|786
1641997500000|2022-01-12 14:25:00|63659.3|63649.3|63639.9|63629.9|63662|63652|63639.4|63621.1|810
1641997800000|2022-01-12 14:30:00|63639.7|63629.7|63638.8|63628.8|63644.1|63630.1|63633.1|63622.6|667
1641998100000|2022-01-12 14:35:00|63637.4|63627.4|63633.5|63623.5|63646.6|63636.6|63631.9|63619.2|633
1641998400000|2022-01-12 14:40:00|63633.7|63623.7|63641.7|63621.7|63642.2|63630.7|63632|63620.6|748
1641998700000|2022-01-12 14:45:00|63636.2|63626.2|63636.9|63626.9|63645.1|63633.3|63633.9|63620.1|764
1641999000000|2022-01-12 14:50:00|63636.5|63626.5|63626.8|63616.8|63647.1|63632|63626|63616|684
1641999300000|2022-01-12 14:55:00|63626.7|63616.7|63628.7|63618.7|63633.3|63623.3|63620.5|63610.5|674
1641999600000|2022-01-12 15:00:00|63628.8|63618.8|63622.4|63612.4|63633|63619.5|63618.5|63608.5|641
1641999900000|2022-01-12 15:05:00|63622.5|63612.5|63640.9|63630.9|63644.9|63632.7|63622.3|63612.3|576
1642000200000|2022-01-12 15:10:00|63640.5|63630.5|63636.8|63626.8|63645.3|63632.1|63633|63621.2|580
1642000500000|2022-01-12 15:15:00|63636.7|63626.7|63633.1|63623.1|63641.2|63631.2|63632.9|63622.9|533
1642000800000|2022-01-12 15:20:00|63633.5|63623.5|63627.7|63617.7|63637.4|63624.3|63626.7|63613.8|591
1642001100000|2022-01-12 15:25:00|63627.6|63617.6|63642.6|63632.6|63647.8|63633.4|63625.9|63611.7|673
1642001400000|2022-01-12 15:30:00|63642.4|63632.4|63650.4|63640.4|63659.5|63644.9|63641.4|63627.4|677
1642001700000|2022-01-12 15:35:00|63650.5|63640.5|63649|63639|63658|63643.2|63646.8|63632.8|521
1642002000000|2022-01-12 15:40:00|63648.9|63638.9|63652.6|63642.6|63659.5|63645|63647.2|63636|605
1642002300000|2022-01-12 15:45:00|63651.7|63641.7|63646|63636|63652.5|63641.9|63641.5|63629.8|597
1642002600000|2022-01-12 15:50:00|63645.3|63635.3|63641.1|63631.1|63652.7|63637.8|63640.2|63626.8|627
1642002900000|2022-01-12 15:55:00|63640.8|63630.8|63634.4|63624.4|63645|63635|63629.9|63619.9|638
1642003200000|2022-01-12 16:00:00|63634|63624|63634.7|63624.7|63636.2|63625.3|63624.2|63610.5|577
1642003500000|2022-01-12 16:05:00|63634.5|63624.5|63637.2|63627.2|63642.9|63632.1|63632.3|63622.3|598
1642003800000|2022-01-12 16:10:00|63636.4|63626.4|63643|63633|63645.4|63633|63634.1|63623.3|462
1642004100000|2022-01-12 16:15:00|63642.7|63632.7|63643.9|63633.9|63646.6|63636.6|63639.4|63629.4|577
1642004400000|2022-01-12 16:20:00|63644|63634|63640|63630|63648|63638|63639.4|63626.2|619
1642004700000|2022-01-12 16:25:00|63640.2|63630.2|63626.6|63616.6|63643.5|63630.7|63625.4|63615.4|680
1642005000000|2022-01-12 16:30:00|63626.5|63616.5|63623.1|63613.1|63628.1|63618.1|63620.8|63610.8|510
1642005300000|2022-01-12 16:35:00|63622.8|63612.8|63619.9|63609.9|63624.3|63614.3|63619|63609|524
1642005600000|2022-01-12 16:40:00|63619.7|63609.7|63619.5|63609.5|63620.7|63610.7|63613.6|63603.6|503
1642005900000|2022-01-12 16:45:00|63619.4|63609.4|63616.2|63606.2|63622.8|63609.9|63610.6|63600.6|525
1642006200000|2022-01-12 16:50:00|63616.3|63606.3|63613.5|63603.5|63618.8|63608.8|63613.3|63603.3|448
1642006500000|2022-01-12 16:55:00|63613.4|63603.4|63611|63601|63614.1|63604.1|63609.5|63599.5|370
1642006800000|2022-01-12 17:00:00|63610.6|63600.6|63611|63601|63613.7|63603.7|63609.8|63599.8|325
1642007100000|2022-01-12 17:05:00|63610.9|63600.9|63615.6|63605.6|63618.9|63608.9|63610.9|63598.2|389
1642007400000|2022-01-12 17:10:00|63615.5|63605.5|63614.7|63604.7|63620.4|63610.4|63611.7|63601.7|409
1642007700000|2022-01-12 17:15:00|63614.6|63604.6|63611.9|63601.9|63621.4|63606|63611.5|63598.3|361
1642008000000|2022-01-12 17:20:00|63612|63602|63612.2|63602.2|63616.8|63603.6|63610.1|63596.6|304
1642008300000|2022-01-12 17:25:00|63612.3|63602.3|63616.7|63606.7|63621.5|63611.5|63612|63602|348
1642008600000|2022-01-12 17:30:00|63616.1|63606.1|63622.4|63612.4|63623.9|63613.8|63614.6|63600.1|354
1642008900000|2022-01-12 17:35:00|63622.3|63612.3|63624.3|63604.3|63628.1|63615.1|63616.8|63601.8|381
1642009200000|2022-01-12 17:40:00|63624.4|63604.4|63619.1|63609.1|63626.1|63610.9|63616.8|63601.9|298
1642009500000|2022-01-12 17:45:00|63619|63609|63620.2|63610.2|63628.2|63613.4|63618.9|63604.6|255
1642009800000|2022-01-12 17:50:00|63625.4|63605.4|63616.5|63606.5|63626|63611.2|63616.5|63602.1|297
1642010100000|2022-01-12 17:55:00|63616.8|63606.8|63619.4|63609.4|63624.3|63609.9|63614.1|63599.7|400
1642010400000|2022-01-12 18:00:00|63619.5|63609.5|63621.1|63611.1|63629.6|63614.2|63617.1|63602.8|365
1642010700000|2022-01-12 18:05:00|63621|63611|63618.1|63608.1|63627.8|63612.6|63618|63605.3|259
1642011000000|2022-01-12 18:10:00|63618.2|63608.2|63621.8|63601.8|63622.6|63608.2|63613.3|63598.7|335
1642011300000|2022-01-12 18:15:00|63616.6|63606.6|63616.5|63606.5|63622.3|63607.4|63615.4|63600.8|277
1642011600000|2022-01-12 18:20:00|63616.4|63606.4|63616|63606|63623|63609|63615.4|63601.1|287
1642011900000|2022-01-12 18:25:00|63616.1|63606.1|63614|63604|63620.6|63606.2|63612.2|63600.6|328
1642012200000|2022-01-12 18:30:00|63614.1|63604.1|63618.3|63608.3|63620.1|63610.1|63613.5|63603.5|292
1642012500000|2022-01-12 18:35:00|63618.1|63608.1|63625.5|63615.5|63633.1|63619|63618|63607.8|289
1642012800000|2022-01-12 18:40:00|63625.3|63615.3|63638.3|63628.3|63643.2|63628.3|63624|63609.6|270
1642013100000|2022-01-12 18:45:00|63638|63628|63630.6|63620.6|63639.3|63629.3|63627.8|63612.9|366
1642013400000|2022-01-12 18:50:00|63630.9|63620.9|63635|63625|63640.9|63626.5|63629.2|63614.3|419
1642013700000|2022-01-12 18:55:00|63634.9|63624.9|63648.9|63628.9|63648.9|63634|63632.6|63617.7|373
1642014000000|2022-01-12 19:00:00|63649|63629|63629.4|63609.4|63649.2|63632.6|63625.6|63609.4|394
1642014300000|2022-01-12 19:05:00|63629.8|63609.8|63622.5|63612.5|63629.9|63614.3|63622.1|63606.7|291
1642014600000|2022-01-12 19:10:00|63622.6|63612.6|63627.1|63607.1|63630.5|63616|63619.5|63604.1|274
1642014900000|2022-01-12 19:15:00|63626.7|63606.7|63620.6|63610.6|63627|63612.7|63620.3|63605.3|263
1642015200000|2022-01-12 19:20:00|63620.7|63610.7|63621.9|63611.9|63626.6|63611.9|63620.2|63605.1|163
1642015500000|2022-01-12 19:25:00|63622.1|63612.1|63627.4|63617.4|63627.5|63617.5|63619.4|63607|241
1642015800000|2022-01-12 19:30:00|63627.5|63617.5|63624.1|63614.1|63630.2|63617.9|63623.9|63608.9|316
1642016100000|2022-01-12 19:35:00|63624|63614|63632.5|63612.5|63638.4|63624.7|63624|63611.7|319
1642016400000|2022-01-12 19:40:00|63632.7|63612.7|63635.3|63615.3|63637|63622.6|63625.6|63612.7|349
1642016700000|2022-01-12 19:45:00|63635.2|63615.2|63628.2|63618.2|63635.2|63620.2|63627.6|63612.8|264
1642017000000|2022-01-12 19:50:00|63628.1|63618.1|63629.9|63609.9|63630.8|63618.1|63624.4|63609.3|267
1642017300000|2022-01-12 19:55:00|63629.8|63609.8|63618.8|63598.8|63630.1|63612.9|63613.9|63598.7|426
1642017600000|2022-01-12 20:00:00|63618.5|63598.5|63624.7|63604.7|63630.3|63611.7|63612.2|63596.6|484
1642017900000|2022-01-12 20:05:00|63624.6|63604.6|63622.9|63602.9|63627.2|63611.4|63614.5|63599.2|388
1642018200000|2022-01-12 20:10:00|63618.1|63608.1|63612.3|63602.3|63623.2|63608.3|63611.6|63596.5|257
1642018500000|2022-01-12 20:15:00|63612.2|63602.2|63617.4|63597.4|63623.6|63606.1|63611.5|63597|298
1642018800000|2022-01-12 20:20:00|63617.3|63597.3|63621.3|63601.3|63621.8|63603|63611.8|63596.4|261
1642019100000|2022-01-12 20:25:00|63621.4|63601.4|63623.6|63603.6|63635.2|63615.2|63616|63600.8|315
1642019400000|2022-01-12 20:30:00|63623.3|63603.3|63624.9|63604.9|63624.9|63609.9|63619.6|63601.1|246
1642019700000|2022-01-12 20:35:00|63624.8|63604.8|63616.8|63596.8|63624.9|63604.9|63611.1|63595.7|414
1642020000000|2022-01-12 20:40:00|63616.9|63596.9|63616.5|63596.5|63620.3|63602.4|63611.6|63596.1|316
1642020300000|2022-01-12 20:45:00|63616.4|63596.4|63616.6|63596.6|63617.1|63601.8|63611|63595.9|254
1642020600000|2022-01-12 20:50:00|63616.7|63596.7|63616.6|63596.6|63617.2|63601.8|63611.6|63595.8|242
1642020900000|2022-01-12 20:55:00|63616.5|63596.5|63630.5|63610.5|63632.8|63612.8|63611.3|63595|418
1642021200000|2022-01-12 21:00:00|63630.1|63610.1|63629.1|63609.1|63631.7|63611.7|63627.1|63607.1|239
1642021500000|2022-01-12 21:05:00|63629.2|63609.2|63619.5|63599.5|63630.2|63610.2|63619.1|63599.1|215
1642021800000|2022-01-12 21:10:00|63619.1|63599.1|63616.4|63596.4|63620.2|63600.2|63614.9|63594.9|222
1642022100000|2022-01-12 21:15:00|63616.8|63596.8|63615.3|63595.3|63616.9|63596.9|63614.3|63594.3|329
1642022400000|2022-01-12 21:20:00|63614.9|63594.9|63614.6|63594.6|63615.5|63595.5|63614.2|63594.2|211
1642022700000|2022-01-12 21:25:00|63614.8|63594.8|63625.1|63605.1|63626.3|63606.3|63614.1|63594.1|243
1642023000000|2022-01-12 21:30:00|63624.9|63604.9|63627.9|63607.9|63628.4|63608.4|63623.7|63603.7|266
1642023300000|2022-01-12 21:35:00|63627.8|63607.8|63630.7|63610.7|63630.9|63610.9|63622.5|63602.5|222
1642023600000|2022-01-12 21:40:00|63630.5|63610.5|63629|63609|63631.5|63614.6|63623.7|63607.7|147
1642023900000|2022-01-12 21:45:00|63628.7|63608.7|63626.9|63606.9|63632.6|63612.6|63624.4|63604.4|262
1642024200000|2022-01-12 21:50:00|63626.5|63606.5|63627.3|63607.3|63631.2|63611.2|63626.1|63606.1|399
1642024500000|2022-01-12 21:55:00|63628.1|63608.1|63641.8|63602.3|63642|63610.7|63625.2|63602|370
1642024800000|2022-01-12 22:00:00|63643.4|63603.2|63654.7|63603.4|63654.8|63607.9|63643.2|63599.5|72
1642025100000|2022-01-12 22:05:00|63652.3|63602.9|63669.3|63613.3|63670.4|63621.1|63641.1|63601.8|110
1642025400000|2022-01-12 22:10:00|63673.9|63607.9|63646.6|63593|63681.7|63611.7|63643.2|63572.9|313
1642025700000|2022-01-12 22:15:00|63645.8|63592.4|63638.7|63603.8|63646.7|63613.1|63629.9|63590.5|292
1642026000000|2022-01-12 22:20:00|63636.7|63604.8|63632.8|63612.8|63640.5|63614.3|63629.4|63601.1|152
1642026300000|2022-01-12 22:25:00|63633.1|63613.1|63638|63605.1|63642.6|63614.8|63631|63604.2|134
1642026600000|2022-01-12 22:30:00|63631.9|63611.9|63631.3|63611.3|63637.9|63614.6|63630|63604.3|152
1642026900000|2022-01-12 22:35:00|63631.4|63611.4|63630.8|63610.8|63637.2|63612.2|63629.7|63604.7|119
1642027200000|2022-01-12 22:40:00|63630.7|63610.7|63631.4|63611.4|63633.9|63613.9|63629.9|63609.9|128
1642027500000|2022-01-12 22:45:00|63631.5|63611.5|63631.6|63611.6|63637|63613.1|63629.7|63604.7|87
1642027800000|2022-01-12 22:50:00|63629.5|63609.5|63635.5|63602.8|63641.4|63613.1|63629.5|63600.6|186
1642028100000|2022-01-12 22:55:00|63635.9|63604.5|63635.3|63615.3|63641|63616.9|63630|63600.9|410
1642028400000|2022-01-12 23:00:00|63635.2|63615.2|63633.2|63613.2|63636.4|63616.4|63631.7|63611.7|250
1642028700000|2022-01-12 23:05:00|63633|63613|63636.1|63616.1|63639.9|63619.9|63631.2|63611.2|387
1642029000000|2022-01-12 23:10:00|63636.2|63616.2|63638.3|63618.3|63639.4|63619.4|63636|63616|254
1642029300000|2022-01-12 23:15:00|63638.8|63618.8|63636.3|63616.3|63639.2|63619.2|63635.3|63615.3|224
1642029600000|2022-01-12 23:20:00|63636.5|63616.5|63636.8|63616.8|63638.2|63618.2|63634.1|63614.1|517
1642029900000|2022-01-12 23:25:00|63636.6|63616.6|63635.9|63615.9|63638.4|63618.4|63635.1|63615.1|711
1642030200000|2022-01-12 23:30:00|63636.7|63616.7|63636.1|63616.1|63638.8|63618.8|63634.5|63614.5|556
1642030500000|2022-01-12 23:35:00|63637|63617|63637|63617|63639.3|63619.3|63635.2|63615.2|524
1642030800000|2022-01-12 23:40:00|63636.3|63616.3|63636.8|63616.8|63638.5|63618.5|63634.7|63614.7|174
1642031100000|2022-01-12 23:45:00|63636.1|63616.1|63642.9|63622.9|63655.7|63635.7|63635.4|63615.4|352
1642031400000|2022-01-12 23:50:00|63642.6|63622.6|63643.8|63623.8|63646.3|63626.3|63641.6|63621.6|311
1642031700000|2022-01-12 23:55:00|63643.9|63623.9|63642|63622|63645.1|63625.1|63640.3|63620.3|384
1642032000000|2022-01-13 00:00:00|63642.2|63622.2|63645.3|63625.3|63646.3|63626.3|63641.6|63621.6|395
1642032300000|2022-01-13 00:05:00|63645.4|63625.4|63641.1|63621.1|63646.2|63627.2|63636.7|63618.6|321
1642032600000|2022-01-13 00:10:00|63641|63621|63650.8|63630.8|63653.1|63633.1|63636.2|63618.9|334
1642032900000|2022-01-13 00:15:00|63650.3|63630.3|63650.9|63630.9|63656|63636|63643.2|63626.7|416
1642033200000|2022-01-13 00:20:00|63651|63631|63649.7|63629.7|63651.9|63635.3|63644.5|63627.6|330
1642033500000|2022-01-13 00:25:00|63649.4|63629.4|63649.4|63629.4|63652.8|63636.1|63643.1|63628|279
1642033800000|2022-01-13 00:30:00|63650.2|63630.2|63640.7|63620.7|63650.2|63634.7|63635.1|63617.2|345
1642034100000|2022-01-13 00:35:00|63640.8|63620.8|63634.2|63614.2|63643.2|63628.1|63629.1|63612.3|359
1642034400000|2022-01-13 00:40:00|63634.1|63614.1|63627.8|63617.8|63638.8|63619.3|63626|63610.7|328
1642034700000|2022-01-13 00:45:00|63627.9|63617.9|63625.6|63605.6|63632.6|63617.9|63619.6|63599.6|479
1642035000000|2022-01-13 00:50:00|63625.5|63605.5|63627|63607|63629.1|63613.3|63620.5|63604.5|402
1642035300000|2022-01-13 00:55:00|63627.1|63607.1|63622.3|63612.3|63629.4|63613.2|63621.5|63606.1|313
1642035600000|2022-01-13 01:00:00|63622.2|63612.2|63626.2|63616.2|63635.3|63619.9|63622.2|63606.9|597
1642035900000|2022-01-13 01:05:00|63626.3|63616.3|63637.4|63627.4|63641.6|63627.8|63626|63610.7|471
1642036200000|2022-01-13 01:10:00|63637.2|63627.2|63643|63623|63645.8|63628.8|63629.5|63612|498
1642036500000|2022-01-13 01:15:00|63642.9|63622.9|63642.6|63632.6|63654.6|63635.2|63641.1|63621.2|586
1642036800000|2022-01-13 01:20:00|63642.2|63632.2|63632.1|63612.1|63645.5|63632.7|63628.8|63611.7|560
1642037100000|2022-01-13 01:25:00|63632|63612|63641.2|63621.2|63642.5|63625|63627.6|63611.3|512
1642037400000|2022-01-13 01:30:00|63641.3|63621.3|63635.1|63625.1|63644.3|63631.8|63632.2|63616.9|710
1642037700000|2022-01-13 01:35:00|63635.2|63625.2|63641.2|63631.2|63645.8|63631.5|63633.1|63620.1|587
1642038000000|2022-01-13 01:40:00|63641.3|63631.3|63636.5|63626.5|63650.2|63639.9|63636.3|63626.3|555
1642038300000|2022-01-13 01:45:00|63636.7|63626.7|63643.5|63633.5|63648.4|63638.2|63635.6|63625.6|530
1642038600000|2022-01-13 01:50:00|63643.7|63633.7|63651.1|63641.1|63656.3|63641.3|63642|63627.8|550
1642038900000|2022-01-13 01:55:00|63650.9|63640.9|63652.9|63632.9|63653.7|63643.7|63644.3|63631.5|515
1642039200000|2022-01-13 02:00:00|63653.1|63633.1|63644|63634|63654.2|63639.5|63640.6|63626|619
1642039500000|2022-01-13 02:05:00|63643.8|63633.8|63641.1|63631.1|63646.3|63636.3|63640.4|63630.4|528
1642039800000|2022-01-13 02:10:00|63641|63631|63637.9|63627.9|63644.9|63631.3|63636.3|63622.4|451
1642040100000|2022-01-13 02:15:00|63637.8|63627.8|63632|63622|63641.7|63631|63631.6|63621.2|478
1642040400000|2022-01-13 02:20:00|63632.4|63622.4|63638.8|63628.8|63642.3|63632.3|63631.9|63621.9|472
1642040700000|2022-01-13 02:25:00|63638.9|63628.9|63641|63631|63642.9|63632.4|63636.2|63622.7|409
1642041000000|2022-01-13 02:30:00|63640.8|63630.8|63642.5|63632.5|63644.8|63634.8|63639.2|63629.2|401
1642041300000|2022-01-13 02:35:00|63642.4|63632.4|63644.1|63624.1|63656.5|63639.7|63638.6|63623.6|467
1642041600000|2022-01-13 02:40:00|63644|63624|63636.2|63626.2|63644.1|63632.2|63630.5|63620.1|501
1642041900000|2022-01-13 02:45:00|63636.1|63626.1|63635.9|63625.9|63638.7|63628.7|63631.3|63621.3|433
1642042200000|2022-01-13 02:50:00|63635.8|63625.8|63638.5|63628.5|63639|63629|63634.7|63624.7|294
1642042500000|2022-01-13 02:55:00|63638.3|63628.3|63641.1|63631.1|63644.3|63634.3|63634.4|63624.4|465
1642042800000|2022-01-13 03:00:00|63641.3|63631.3|63643.6|63633.6|63645.1|63635.1|63639.7|63629.7|400
1642043100000|2022-01-13 03:05:00|63643.5|63633.5|63651.8|63641.8|63655.7|63643.5|63642|63628.5|484
1642043400000|2022-01-13 03:10:00|63652.2|63642.2|63660.4|63650.4|63669|63654.9|63649.9|63639.9|518
1642043700000|2022-01-13 03:15:00|63660.5|63650.5|63660.7|63650.7|63669.7|63659.7|63660.4|63650.4|460
1642044000000|2022-01-13 03:20:00|63660.6|63650.6|63657.9|63647.9|63662.8|63652.8|63650.5|63635.4|435
1642044300000|2022-01-13 03:25:00|63657.4|63647.4|63659|63649|63663.2|63652.4|63654.6|63642.6|462
1642044600000|2022-01-13 03:30:00|63658.8|63648.8|63655|63645|63662.6|63650|63654.1|63642.6|404
1642044900000|2022-01-13 03:35:00|63654.9|63644.9|63659.9|63649.9|63660.3|63650.2|63654.3|63639.5|340
1642045200000|2022-01-13 03:40:00|63660|63650|63673.5|63663.5|63674.5|63664.5|63659.6|63649.6|456
1642045500000|2022-01-13 03:45:00|63673.4|63663.4|63682.2|63672.2|63682.2|63672.2|63673.3|63663.3|415
1642045800000|2022-01-13 03:50:00|63682.1|63672.1|63671.7|63661.7|63682.8|63672.8|63671.5|63661.5|455
1642046100000|2022-01-13 03:55:00|63671.8|63661.8|63669.9|63659.9|63677.6|63664.3|63669.4|63657.6|306
1642046400000|2022-01-13 04:00:00|63669.8|63659.8|63669|63659|63670.1|63660.1|63666.2|63656.2|339
1642046700000|2022-01-13 04:05:00|63669.1|63659.1|63666.6|63656.6|63669.6|63659.6|63666|63656|326
1642047000000|2022-01-13 04:10:00|63666.5|63656.5|63666.3|63656.3|63669.1|63659.1|63665.5|63655.5|304
1642047300000|2022-01-13 04:15:00|63666.4|63656.4|63665.7|63655.7|63666.7|63656.7|63664.9|63654.9|213
1642047600000|2022-01-13 04:20:00|63665.6|63655.6|63664.8|63654.8|63670.5|63657.9|63663.8|63649.6|349
1642047900000|2022-01-13 04:25:00|63664.6|63654.6|63661|63651|63672.9|63657.8|63660.9|63647.5|282
1642048200000|2022-01-13 04:30:00|63661.2|63651.2|63666.7|63656.7|63673.4|63659.3|63659.2|63648.1|368
1642048500000|2022-01-13 04:35:00|63666.3|63656.3|63668.3|63648.3|63673.1|63657.9|63661.6|63646.7|351
1642048800000|2022-01-13 04:40:00|63668.2|63648.2|63664.8|63654.8|63668.3|63655.2|63660|63645.2|318
1642049100000|2022-01-13 04:45:00|63664.6|63654.6|63660.9|63650.9|63664.6|63654.6|63660.7|63650.7|254
1642049400000|2022-01-13 04:50:00|63660.8|63650.8|63662.2|63652.2|63665|63655|63660.2|63650.2|277
1642049700000|2022-01-13 04:55:00|63662.3|63652.3|63665.1|63655.1|63665.4|63655.4|63660.3|63650.3|296
1642050000000|2022-01-13 05:00:00|63664.7|63654.7|63664.9|63654.9|63666|63656|63662.7|63652.7|368
1642050300000|2022-01-13 05:05:00|63665.1|63655.1|63672.8|63662.8|63673.1|63663.1|63664.2|63654.2|374
1642050600000|2022-01-13 05:10:00|63672.4|63662.4|63677.2|63667.2|63678.3|63668.3|63671.7|63661.7|422
1642050900000|2022-01-13 05:15:00|63677.1|63667.1|63679.8|63669.8|63681|63669.8|63673.7|63658.8|445
1642051200000|2022-01-13 05:20:00|63680|63670|63676.6|63666.6|63682.8|63672.8|63674.1|63664.1|400
1642051500000|2022-01-13 05:25:00|63676.7|63666.7|63671.5|63661.5|63680.9|63667.3|63670.8|63652.6|408
1642051800000|2022-01-13 05:30:00|63671.3|63661.3|63671|63651|63673.4|63661.5|63659.8|63645.3|593
1642052100000|2022-01-13 05:35:00|63670.9|63650.9|63670.6|63660.6|63675.9|63661.4|63663.9|63649.5|494
1642052400000|2022-01-13 05:40:00|63670.5|63660.5|63669.7|63659.7|63672.9|63662.9|63669.3|63659.3|340
1642052700000|2022-01-13 05:45:00|63669.5|63659.5|63670|63660|63671.7|63661.7|63668.5|63658.5|410
1642053000000|2022-01-13 05:50:00|63669.9|63659.9|63667.7|63657.7|63671.8|63661.8|63666|63656|433
1642053300000|2022-01-13 05:55:00|63667.8|63657.8|63678.8|63668.8|63684|63671.1|63666.1|63656.1|548
1642053600000|2022-01-13 06:00:00|63678.5|63668.5|63676|63666|63679.9|63669.9|63675|63665|408
1642053900000|2022-01-13 06:05:00|63676.1|63666.1|63673.1|63663.1|63676.2|63666.2|63670.9|63660.9|436
1642054200000|2022-01-13 06:10:00|63673|63663|63677.3|63667.3|63677.5|63667.5|63671.2|63661.2|361
1642054500000|2022-01-13 06:15:00|63677.5|63667.5|63678.2|63668.2|63682.4|63672.4|63676.8|63666.8|397
1642054800000|2022-01-13 06:20:00|63678.3|63668.3|63674|63664|63678.3|63668.3|63671|63661|367
1642055100000|2022-01-13 06:25:00|63673.9|63663.9|63669.4|63659.4|63675.2|63665.2|63669.4|63659.4|307
1642055400000|2022-01-13 06:30:00|63669.5|63659.5|63667.4|63657.4|63673.6|63663.6|63667.1|63657.1|293
1642055700000|2022-01-13 06:35:00|63667.3|63657.3|63673.9|63663.9|63674.2|63664.2|63667.3|63657.3|334
1642056000000|2022-01-13 06:40:00|63673.7|63663.7|63677.3|63667.3|63683.5|63673.5|63672.8|63662.8|423
1642056300000|2022-01-13 06:45:00|63677.5|63667.5|63678.8|63668.8|63683|63673|63675.9|63665.9|447
1642056600000|2022-01-13 06:50:00|63678.9|63668.9|63681.5|63671.5|63686.6|63676.6|63677.2|63667.2|397
1642056900000|2022-01-13 06:55:00|63681.8|63671.8|63687|63677|63692.6|63682.6|63681.7|63671.7|536
1642057200000|2022-01-13 07:00:00|63687.1|63677.1|63675.7|63665.7|63689.4|63679.4|63672.4|63662.4|522
1642057500000|2022-01-13 07:05:00|63675.6|63665.6|63670.8|63660.8|63681.3|63671.3|63670.4|63660.4|486
1642057800000|2022-01-13 07:10:00|63670.4|63660.4|63673.7|63663.7|63674.5|63664.5|63669.8|63659.8|397
1642058100000|2022-01-13 07:15:00|63673.6|63663.6|63680.4|63670.4|63680.8|63670.8|63673.1|63663.1|382
1642058400000|2022-01-13 07:20:00|63680.5|63670.5|63669.8|63659.8|63684.4|63670.7|63668.5|63658.5|408
1642058700000|2022-01-13 07:25:00|63669.7|63659.7|63668.1|63658.1|63670.7|63660.7|63664|63654|450
1642059000000|2022-01-13 07:30:00|63668.7|63658.7|63658.2|63648.2|63669.1|63659.1|63654|63638.4|581
1642059300000|2022-01-13 07:35:00|63658.3|63648.3|63650.5|63640.5|63658.5|63648.5|63650.3|63640.3|452
1642059600000|2022-01-13 07:40:00|63650.1|63640.1|63651.8|63641.8|63652.6|63642.6|63645.8|63635.8|448
1642059900000|2022-01-13 07:45:00|63651.9|63641.9|63649|63639|63652|63642|63648|63638|460
1642060200000|2022-01-13 07:50:00|63649.1|63639.1|63656.7|63646.7|63657|63647|63648.8|63638.8|361
1642060500000|2022-01-13 07:55:00|63656.4|63646.4|63649.5|63639.5|63657.3|63647|63648.5|63637.3|388
1642060800000|2022-01-13 08:00:00|63649.3|63639.3|63641.8|63631.8|63651.8|63641.8|63633.9|63621.9|567
1642061100000|2022-01-13 08:05:00|63641.5|63631.5|63638.2|63628.2|63642.9|63632.9|63635.7|63625.7|514
1642061400000|2022-01-13 08:10:00|63638.1|63628.1|63641.5|63631.5|63648.8|63638.8|63637.1|63627.1|468
1642061700000|2022-01-13 08:15:00|63641.4|63631.4|63646|63636|63647.4|63637.4|63638.3|63628.3|528
1642062000000|2022-01-13 08:20:00|63645.9|63635.9|63650.4|63640.4|63654.2|63644.2|63637.7|63627.7|491
1642062300000|2022-01-13 08:25:00|63650.2|63640.2|63648.6|63638.6|63653.6|63643.1|63646.2|63633.1|503
1642062600000|2022-01-13 08:30:00|63648.7|63638.7|63647.9|63637.9|63654.2|63641.4|63646.1|63634|465
1642062900000|2022-01-13 08:35:00|63647.8|63637.8|63650|63640|63650.1|63640.1|63644.4|63634.4|399
1642063200000|2022-01-13 08:40:00|63650.1|63640.1|63659.7|63649.7|63660.8|63650.7|63648.7|63638.7|419
1642063500000|2022-01-13 08:45:00|63659.6|63649.6|63660.4|63650.4|63666.6|63653.8|63654.2|63643.7|468
1642063800000|2022-01-13 08:50:00|63660.3|63650.3|63658.4|63648.4|63665.8|63651.2|63658.1|63645.4|266
1642064100000|2022-01-13 08:55:00|63658.6|63648.6|63663.5|63653.5|63664.5|63654.5|63657|63647|374
1642064400000|2022-01-13 09:00:00|63663.6|63653.6|63672.3|63662.3|63674|63664|63661.2|63651.2|561
1642064700000|2022-01-13 09:05:00|63670|63660|63674.2|63664.2|63675.7|63665.7|63670|63660|426
1642065000000|2022-01-13 09:10:00|63674|63664|63670.3|63660.3|63675.9|63665.9|63669.9|63659.9|267
1642065300000|2022-01-13 09:15:00|63670|63660|63662.7|63652.7|63671.3|63661.3|63662.1|63652.1|370
1642065600000|2022-01-13 09:20:00|63662.8|63652.8|63656.9|63646.9|63663.5|63653.5|63650.3|63640.3|424
1642065900000|2022-01-13 09:25:00|63656.7|63646.7|63658.6|63648.6|63663.1|63653.1|63654.1|63644.1|352
1642066200000|2022-01-13 09:30:00|63658.7|63648.7|63657.6|63647.6|63659.6|63649.6|63651.6|63641.6|339
1642066500000|2022-01-13 09:35:00|63657.5|63647.5|63654.2|63644.2|63657.7|63647.7|63652.7|63642.7|370
1642066800000|2022-01-13 09:40:00|63654.3|63644.3|63647|63637|63655.6|63645.6|63646.1|63633.3|362
1642067100000|2022-01-13 09:45:00|63646.9|63636.9|63644.3|63634.3|63655.2|63645.2|63642.1|63632.1|432
1642067400000|2022-01-13 09:50:00|63644.4|63634.4|63650.2|63640.2|63657.4|63642.4|63638.8|63628.8|515
1642067700000|2022-01-13 09:55:00|63650.4|63640.4|63641.9|63631.9|63653.8|63643.8|63640|63630|440
1642068000000|2022-01-13 10:00:00|63641.8|63631.8|63648.9|63638.9|63657.5|63643.4|63641|63631|490
1642068300000|2022-01-13 10:05:00|63648.7|63638.7|63653.9|63643.9|63657.8|63644.7|63647.3|63635.8|360
1642068600000|2022-01-13 10:10:00|63654|63644|63646.2|63636.2|63658.6|63648.6|63645.4|63635.4|320
1642068900000|2022-01-13 10:15:00|63646.3|63636.3|63646.7|63636.7|63647.6|63637.6|63645.5|63635.5|282
1642069200000|2022-01-13 10:20:00|63646.8|63636.8|63642.6|63632.6|63647.3|63637.3|63641.7|63631.7|322
1642069500000|2022-01-13 10:25:00|63642.5|63632.5|63651.9|63641.9|63651.9|63641.9|63640.5|63630.5|439
1642069800000|2022-01-13 10:30:00|63651.6|63641.6|63660|63650|63660.4|63650.4|63651.6|63641.6|443
1642070100000|2022-01-13 10:35:00|63659.9|63649.9|63657.5|63647.5|63660.4|63650.4|63651.5|63641.5|402
1642070400000|2022-01-13 10:40:00|63657.6|63647.6|63651.7|63641.7|63658.3|63648.3|63650.9|63640.9|261
1642070700000|2022-01-13 10:45:00|63651.6|63641.6|63650.3|63640.3|63652.3|63642.3|63645.3|63635.3|274
1642071000000|2022-01-13 10:50:00|63650.2|63640.2|63637.2|63627.2|63650.6|63640.6|63635.8|63625.8|321
1642071300000|2022-01-13 10:55:00|63637|63627|63640.5|63630.5|63642.1|63632.1|63636.6|63626.6|334
1642071600000|2022-01-13 11:00:00|63640.4|63630.4|63639.4|63629.4|63641|63631|63637|63627|372
1642071900000|2022-01-13 11:05:00|63639.8|63629.8|63647.1|63637.1|63651.7|63637.9|63639.2|63629.2|260
1642072200000|2022-01-13 11:10:00|63647|63637|63647.1|63637.1|63648.6|63638.6|63646.7|63636.7|287
1642072500000|2022-01-13 11:15:00|63647.2|63637.2|63647.9|63637.9|63648.4|63638.4|63645.5|63635.5|329
1642072800000|2022-01-13 11:20:00|63647.6|63637.6|63641.6|63631.6|63648.1|63638.1|63641.4|63631.4|330
1642073100000|2022-01-13 11:25:00|63641.7|63631.7|63643.5|63633.5|63644.2|63634.2|63636.1|63626.1|269
1642073400000|2022-01-13 11:30:00|63643.4|63633.4|63649.4|63639.4|63652.1|63642.1|63643.1|63633.1|381
1642073700000|2022-01-13 11:35:00|63649.5|63639.5|63648.8|63638.8|63652|63642|63646.2|63636.2|291
1642074000000|2022-01-13 11:40:00|63649.2|63639.2|63652.1|63642.1|63654.6|63642.5|63647.6|63634.6|296
1642074300000|2022-01-13 11:45:00|63652.7|63642.7|63653.7|63643.7|63653.7|63643.7|63651.8|63641.8|189
1642074600000|2022-01-13 11:50:00|63653.8|63643.8|63650.2|63640.2|63661.2|63647.4|63650.2|63639.6|289
1642074900000|2022-01-13 11:55:00|63650.1|63640.1|63652.9|63642.9|63656.4|63646.4|63649.4|63639.4|334
1642075200000|2022-01-13 12:00:00|63652.7|63642.7|63661.2|63651.2|63661.5|63651.5|63652.5|63642.5|471
1642075500000|2022-01-13 12:05:00|63661|63651|63662.5|63652.5|63670.6|63656.3|63661|63647.8|386
1642075800000|2022-01-13 12:10:00|63662.7|63652.7|63658|63648|63663.5|63652.9|63657|63642.8|330
1642076100000|2022-01-13 12:15:00|63658.2|63648.2|63657.6|63647.6|63660.1|63650.1|63656.5|63646.5|375
1642076400000|2022-01-13 12:20:00|63657.5|63647.5|63651.7|63641.7|63658|63648|63651.3|63641.3|343
1642076700000|2022-01-13 12:25:00|63651.6|63641.6|63649.5|63639.5|63651.9|63641.9|63647.6|63637.6|324
1642077000000|2022-01-13 12:30:00|63649.6|63639.6|63647.1|63637.1|63652.6|63642.6|63647.1|63637.1|370
1642077300000|2022-01-13 12:35:00|63647.2|63637.2|63646.8|63636.8|63647.8|63637.8|63646.1|63636.1|287
1642077600000|2022-01-13 12:40:00|63646.6|63636.6|63646.4|63636.4|63647.8|63637.8|63645.8|63635.8|338
1642077900000|2022-01-13 12:45:00|63646.5|63636.5|63645.6|63635.6|63650.2|63636.8|63641.8|63629.3|333
1642078200000|2022-01-13 12:50:00|63645.8|63635.8|63645.6|63635.6|63647.6|63636.4|63639.6|63627.1|332
1642078500000|2022-01-13 12:55:00|63645.1|63635.1|63648.4|63638.4|63654.5|63641.5|63640.7|63630.1|445
1642078800000|2022-01-13 13:00:00|63648.5|63638.5|63646.8|63636.8|63650.7|63639.9|63638.3|63622.4|625
1642079100000|2022-01-13 13:05:00|63646.4|63636.4|63641.4|63631.4|63646.8|63636.8|63636.2|63626.2|572
1642079400000|2022-01-13 13:10:00|63641.3|63631.3|63637.5|63627.5|63642.8|63632.8|63636.2|63626.2|527
1642079700000|2022-01-13 13:15:00|63638|63628|63637.3|63627.3|63643.5|63633.5|63637|63627|571
1642080000000|2022-01-13 13:20:00|63637.6|63627.6|63639.6|63629.6|63642.1|63632.1|63636.3|63626.3|435
1642080300000|2022-01-13 13:25:00|63639.7|63629.7|63641.6|63621.6|63642.3|63629.8|63635.3|63621.6|399
1642080600000|2022-01-13 13:30:00|63641.9|63621.9|63639.9|63629.9|63647.1|63632.8|63635.8|63620.7|558
1642080900000|2022-01-13 13:35:00|63639.7|63629.7|63626.3|63616.3|63641|63631|63625.4|63615.4|605
1642081200000|2022-01-13 13:40:00|63626.6|63616.6|63627.9|63617.9|63634.6|63620.9|63626.5|63613.2|531
1642081500000|2022-01-13 13:45:00|63627.7|63617.7|63621.8|63611.8|63630.4|63618.5|63616.1|63603.4|610
1642081800000|2022-01-13 13:50:00|63621.9|63611.9|63618.4|63608.4|63626.3|63613.3|63615.4|63605.2|455
1642082100000|2022-01-13 13:55:00|63618.3|63608.3|63611.2|63601.2|63621.7|63609.5|63606.9|63596.9|581
1642082400000|2022-01-13 14:00:00|63610.7|63600.7|63609|63599|63612.4|63602.4|63602.3|63592.3|565
1642082700000|2022-01-13 14:05:00|63608.9|63598.9|63602.6|63592.6|63610.2|63600.2|63601.8|63591.8|587
1642083000000|2022-01-13 14:10:00|63602.4|63592.4|63604.8|63594.8|63608.2|63598.2|63599.3|63589.3|470
1642083300000|2022-01-13 14:15:00|63604.9|63594.9|63590.2|63580.2|63605.7|63595.6|63577.8|63562.7|600
1642083600000|2022-01-13 14:20:00|63589.7|63579.7|63603.5|63593.5|63607.7|63593.6|63588.5|63578.5|584
1642083900000|2022-01-13 14:25:00|63603.1|63593.1|63614.7|63604.7|63625.6|63609.2|63602.1|63589.8|603
1642084200000|2022-01-13 14:30:00|63614.6|63604.6|63604.9|63594.9|63620.7|63610.7|63598.5|63588.3|804
1642084500000|2022-01-13 14:35:00|63605.2|63595.2|63605.6|63595.6|63616.5|63606.5|63602.9|63588.3|656
1642084800000|2022-01-13 14:40:00|63605.4|63595.4|63607.5|63597.5|63615.7|63601.2|63600.4|63587.9|655
1642085100000|2022-01-13 14:45:00|63607.3|63597.3|63608.2|63598.2|63620.1|63610.1|63606.6|63591.8|737
1642085400000|2022-01-13 14:50:00|63608.1|63598.1|63605.5|63595.5|63613|63600.7|63600.3|63587.5|774
1642085700000|2022-01-13 14:55:00|63605.6|63595.6|63623.2|63613.2|63624.8|63614.8|63605.4|63591.6|637
1642086000000|2022-01-13 15:00:00|63623.1|63613.1|63622.9|63612.9|63642.1|63627.4|63617|63601.5|713
1642086300000|2022-01-13 15:05:00|63622.8|63612.8|63630.5|63620.5|63636.4|63621.8|63622.8|63608.8|642
1642086600000|2022-01-13 15:10:00|63630.3|63620.3|63634|63624|63640.2|63627|63622.8|63608|661
1642086900000|2022-01-13 15:15:00|63634.1|63624.1|63635.1|63625.1|63638.2|63626.6|63624.5|63610|602
1642087200000|2022-01-13 15:20:00|63635|63625|63637.5|63627.5|63647.1|63637.1|63634.3|63623.4|654
1642087500000|2022-01-13 15:25:00|63637.6|63627.6|63633.7|63623.7|63641.6|63628.2|63628.7|63614.8|671
1642087800000|2022-01-13 15:30:00|63633.8|63623.8|63649.6|63639.6|63657.9|63643.7|63633.5|63623.5|747
1642088100000|2022-01-13 15:35:00|63649.3|63639.3|63652|63632|63654.4|63640.9|63643.7|63629|658
1642088400000|2022-01-13 15:40:00|63646.2|63636.2|63645.8|63635.8|63657.9|63642.4|63640.2|63626.2|605
1642088700000|2022-01-13 15:45:00|63645.7|63635.7|63650.6|63640.6|63654.9|63640.6|63642.8|63629.8|581
1642089000000|2022-01-13 15:50:00|63651|63641|63662.5|63652.5|63670.1|63655.2|63651|63635.9|762
1642089300000|2022-01-13 15:55:00|63662.4|63652.4|63649.3|63639.3|63668.6|63652.4|63649|63635.8|628
1642089600000|2022-01-13 16:00:00|63649.2|63639.2|63657.9|63647.9|63660.9|63650.3|63644.1|63634.1|653
1642089900000|2022-01-13 16:05:00|63658.5|63648.5|63648.5|63638.5|63660.4|63648.5|63648.4|63638.4|540
1642090200000|2022-01-13 16:10:00|63648.1|63638.1|63643|63633|63653.1|63643.1|63643|63633|481
1642090500000|2022-01-13 16:15:00|63643.2|63633.2|63633.1|63623.1|63643.7|63633.7|63632.6|63622.6|479
1642090800000|2022-01-13 16:20:00|63633|63623|63634.4|63624.4|63640.3|63627.9|63632.4|63620.3|406
1642091100000|2022-01-13 16:25:00|63634.5|63624.5|63634.7|63624.7|63640.6|63630.6|63632.2|63622.2|376
1642091400000|2022-01-13 16:30:00|63634.6|63624.6|63627.3|63617.3|63636.2|63626.2|63626.9|63616.9|457
1642091700000|2022-01-13 16:35:00|63627.2|63617.2|63628.1|63618.1|63630.1|63620.1|63626.4|63616.4|404
1642092000000|2022-01-13 16:40:00|63628.2|63618.2|63627.4|63617.4|63634.7|63619.9|63625.3|63612.5|388
1642092300000|2022-01-13 16:45:00|63627.3|63617.3|63629.4|63619.4|63638.8|63623.1|63627.2|63614.5|437
1642092600000|2022-01-13 16:50:00|63629.5|63619.5|63629.4|63619.4|63635.1|63622.4|63626|63610.9|452
1642092900000|2022-01-13 16:55:00|63630.1|63620.1|63623.8|63613.8|63633.8|63622|63622.7|63609.9|488
1642093200000|2022-01-13 17:00:00|63623.9|63613.9|63634.9|63624.9|63642|63625.4|63623.9|63610|364
1642093500000|2022-01-13 17:05:00|63635|63625|63639.8|63619.8|63640.9|63626.4|63628.8|63612.7|470
1642093800000|2022-01-13 17:10:00|63640|63620|63635.8|63625.8|63640.9|63626.4|63634|63619.2|382
1642094100000|2022-01-13 17:15:00|63635.9|63625.9|63646.6|63636.6|63651.9|63637.2|63635.7|63625.7|441
1642094400000|2022-01-13 17:20:00|63652.1|63632.1|63649.8|63629.8|63659.1|63644|63645.1|63629.6|410
1642094700000|2022-01-13 17:25:00|63650|63630|63639.8|63629.8|63651.1|63635.7|63638.2|63625.4|435
1642095000000|2022-01-13 17:30:00|63640|63630|63637.6|63627.6|63643.7|63631.4|63635|63620.1|480
1642095300000|2022-01-13 17:35:00|63637.8|63627.8|63633.3|63623.3|63651.8|63636.8|63632|63617.7|513
1642095600000|2022-01-13 17:40:00|63633.4|63623.4|63643|63623|63643.3|63627.9|63628.6|63613.9|368
1642095900000|2022-01-13 17:45:00|63642.9|63622.9|63655.9|63635.9|63662.8|63647|63639.4|63622.9|437
1642096200000|2022-01-13 17:50:00|63655.8|63635.8|63647.8|63637.8|63662.2|63647|63647.7|63632.4|436
1642096500000|2022-01-13 17:55:00|63647.9|63637.9|63633.7|63613.7|63653.4|63638.6|63628.3|63613|412
1642096800000|2022-01-13 18:00:00|63633.6|63613.6|63637.6|63617.6|63647.9|63631.6|63630.2|63613.4|557
1642097100000|2022-01-13 18:05:00|63637.2|63617.2|63634.7|63614.7|63639.4|63624.7|63627.5|63612.5|457
1642097400000|2022-01-13 18:10:00|63635|63615|63628.9|63618.9|63637.6|63621.8|63627.4|63611.7|361
1642097700000|2022-01-13 18:15:00|63628.4|63618.4|63626|63616|63638.6|63623.6|63625.7|63611.5|343
1642098000000|2022-01-13 18:20:00|63625.9|63615.9|63631.9|63611.9|63633.6|63619.3|63625.3|63611.1|346
1642098300000|2022-01-13 18:25:00|63631.7|63611.7|63628.4|63618.4|63637.5|63622.3|63625.8|63611|425
1642098600000|2022-01-13 18:30:00|63628.5|63618.5|63627.7|63617.7|63635.9|63622.1|63626|63611.7|352
1642098900000|2022-01-13 18:35:00|63627.6|63617.6|63632.1|63622.1|63639.6|63624.1|63627.6|63616.9|318
1642099200000|2022-01-13 18:40:00|63632.3|63622.3|63632.1|63622.1|63637.5|63622.9|63631.4|63617.2|200
1642099500000|2022-01-13 18:45:00|63632|63622|63642.7|63622.7|63653.8|63633.8|63629.6|63614.2|330
1642099800000|2022-01-13 18:50:00|63642.8|63622.8|63635.4|63615.4|63643.7|63626.8|63630.4|63615.1|236
1642100100000|2022-01-13 18:55:00|63635.2|63615.2|63631.9|63621.9|63636.7|63622.1|63624.8|63609.6|308
1642100400000|2022-01-13 19:00:00|63632.2|63622.2|63638|63618|63641|63625.7|63631.9|63614.3|315
1642100700000|2022-01-13 19:05:00|63638.1|63618.1|63632.3|63612.3|63639.1|63620.3|63629.7|63612.2|239
1642101000000|2022-01-13 19:10:00|63632.4|63612.4|63641.8|63621.8|63642.4|63626.7|63627.3|63611.6|254
1642101300000|2022-01-13 19:15:00|63641.7|63621.7|63641.2|63621.2|63644.4|63628.8|63636.5|63620.7|235
1642101600000|2022-01-13 19:20:00|63641.1|63621.1|63641.8|63621.8|63643.3|63628.5|63635.1|63618.9|343
1642101900000|2022-01-13 19:25:00|63641.9|63621.9|63637|63627|63643.6|63629|63636.5|63621.3|248
1642102200000|2022-01-13 19:30:00|63637.1|63627.1|63637.9|63627.9|63643.5|63629|63636.5|63621.5|258
1642102500000|2022-01-13 19:35:00|63638|63628|63638.7|63628.7|63644.1|63629.3|63637.5|63623.4|215
1642102800000|2022-01-13 19:40:00|63638.8|63628.8|63635.4|63615.4|63638.8|63628.8|63630|63613.9|231
1642103100000|2022-01-13 19:45:00|63635.5|63615.5|63637.8|63617.8|63637.8|63622.9|63629.3|63614.1|267
1642103400000|2022-01-13 19:50:00|63637.9|63617.9|63631|63621|63638.1|63623.1|63630.4|63615|190
1642103700000|2022-01-13 19:55:00|63631.2|63621.2|63634.2|63624.2|63641.8|63626.4|63628.5|63613.5|333
1642104000000|2022-01-13 20:00:00|63634.3|63624.3|63643|63623|63648.5|63630.2|63634|63618.8|359
1642104300000|2022-01-13 20:05:00|63642.9|63622.9|63639|63619|63642.9|63625|63634|63618.6|208
1642104600000|2022-01-13 20:10:00|63638.9|63618.9|63646.7|63626.7|63647.1|63631.8|63634.4|63618.9|237
1642104900000|2022-01-13 20:15:00|63646.6|63626.6|63647.3|63627.3|63647.7|63627.7|63643.1|63623.1|223
1642105200000|2022-01-13 20:20:00|63647.2|63627.2|63645|63625|63647.3|63629.3|63638.3|63623.4|230
1642105500000|2022-01-13 20:25:00|63645.1|63625.1|63646.4|63626.4|63655.2|63635.9|63645.1|63625.1|358
1642105800000|2022-01-13 20:30:00|63646.5|63626.5|63650.5|63630.5|63651.8|63631.8|63646.1|63626.1|281
1642106100000|2022-01-13 20:35:00|63650.6|63630.6|63651.4|63631.4|63652.7|63636.4|63646.2|63630.4|228
1642106400000|2022-01-13 20:40:00|63651.3|63631.3|63650.8|63630.8|63651.7|63631.7|63649.5|63629.5|188
1642106700000|2022-01-13 20:45:00|63650.9|63630.9|63663|63643|63663.4|63643.4|63647.2|63630.3|274
1642107000000|2022-01-13 20:50:00|63663.1|63643.1|63661.8|63641.8|63663.9|63643.9|63660.5|63640.5|289
1642107300000|2022-01-13 20:55:00|63662.1|63642.1|63652.5|63632.5|63667.5|63652.1|63651.8|63631.8|518
1642107600000|2022-01-13 21:00:00|63652.4|63632.4|63639.1|63619.1|63653.5|63633.5|63635.2|63615.2|563
1642107900000|2022-01-13 21:05:00|63639.3|63619.3|63640.6|63620.6|63642|63622|63638.9|63618.9|172
1642108200000|2022-01-13 21:10:00|63640.8|63620.8|63645.2|63625.2|63646|63626|63635.7|63620.3|203
1642108500000|2022-01-13 21:15:00|63645.4|63625.4|63645.9|63625.9|63648|63628|63643.7|63623.7|213
1642108800000|2022-01-13 21:20:00|63645.8|63625.8|63648|63628|63648.8|63628.8|63644.7|63624.7|181
1642109100000|2022-01-13 21:25:00|63648.4|63628.4|63649.2|63629.2|63649.4|63633.6|63643|63627.1|141
1642109400000|2022-01-13 21:30:00|63648|63628|63648|63628|63648.8|63628.8|63647.2|63627.2|141
1642109700000|2022-01-13 21:35:00|63647.4|63627.4|63649.8|63629.8|63650.8|63630.8|63636.3|63616.3|318
1642110000000|2022-01-13 21:40:00|63649.7|63629.7|63650.5|63630.5|63651.6|63631.6|63648.5|63628.5|191
1642110300000|2022-01-13 21:45:00|63649.8|63629.8|63649.9|63629.9|63650.7|63630.7|63648.1|63628.1|183
1642110600000|2022-01-13 21:50:00|63650|63630|63653.8|63633.8|63656.6|63636.6|63648.9|63628.9|223
1642110900000|2022-01-13 21:55:00|63653.4|63633.4|63659.9|63627.9|63661.8|63637.6|63650.9|63626.7|356
1642111200000|2022-01-13 22:00:00|63660|63627.5|63658.1|63599.3|63660|63633.2|63646.7|63599.3|63
1642111500000|2022-01-13 22:05:00|63656.9|63599.8|63658.7|63621.8|63662.3|63623.8|63642.2|63589.3|170
1642111800000|2022-01-13 22:10:00|63663.7|63615.1|63658.2|63625.1|63668.7|63627.5|63655.4|63613.8|194
1642112100000|2022-01-13 22:15:00|63658.4|63625|63659.9|63623.3|63660.9|63633.4|63650.6|63621.8|114
1642112400000|2022-01-13 22:20:00|63657.2|63625.3|63658|63623.6|63660.8|63634.9|63650.4|63617.8|171
1642112700000|2022-01-13 22:25:00|63657.5|63624.1|63653.5|63633.5|63660.8|63634.3|63650.6|63617.9|250
1642113000000|2022-01-13 22:30:00|63652.6|63632.6|63658.3|63621.6|63664.5|63634.6|63649|63615.9|223
1642113300000|2022-01-13 22:35:00|63658.2|63621.3|63661.6|63624.4|63665.1|63631.9|63649.2|63613.4|364
1642113600000|2022-01-13 22:40:00|63657.1|63624.2|63663.1|63621.2|63666.8|63635.7|63650.4|63614.9|423
1642113900000|2022-01-13 22:45:00|63663.9|63621.4|63656|63625.9|63671.5|63633.3|63649.8|63614.4|323
1642114200000|2022-01-13 22:50:00|63661.8|63623.1|63660.4|63618.4|63675.8|63631.6|63649.1|63613.6|334
1642114500000|2022-01-13 22:55:00|63660.7|63618.3|63658.2|63627.5|63664.6|63634.4|63650.3|63615.7|311
1642114800000|2022-01-13 23:00:00|63662.8|63627.3|63664.7|63619.8|63665.3|63634.8|63650.1|63617.4|332
1642115100000|2022-01-13 23:05:00|63664.4|63620|63661.9|63623.8|63664.4|63634.9|63651.2|63620|286
1642115400000|2022-01-13 23:10:00|63661.8|63624|63659.5|63623.9|63664.6|63631.3|63650.6|63620.6|266
1642115700000|2022-01-13 23:15:00|63660.1|63624|63653.4|63633.4|63662.4|63633.7|63650.8|63621.1|281
1642116000000|2022-01-13 23:20:00|63653.3|63633.3|63655.9|63635.9|63663.4|63637.6|63652.2|63626.2|263
1642116300000|2022-01-13 23:25:00|63655.5|63635.5|63655.4|63635.4|63663.7|63637.5|63654.9|63628.1|220
1642116600000|2022-01-13 23:30:00|63655.5|63635.5|63656|63636|63662.1|63637.4|63653.8|63630.2|157
1642116900000|2022-01-13 23:35:00|63656.3|63636.3|63650.4|63630.4|63661.6|63636.4|63648.5|63623.3|259
1642117200000|2022-01-13 23:40:00|63655.8|63625.5|63644.9|63624.9|63655.8|63628.5|63643.7|63619.5|222
1642117500000|2022-01-13 23:45:00|63645.1|63625.1|63642|63622|63647|63627|63641|63621|402
1642117800000|2022-01-13 23:50:00|63642.4|63622.4|63643.1|63623.1|63646.5|63626.5|63640.7|63620.7|331
1642118100000|2022-01-13 23:55:00|63643.8|63623.8|63640.3|63620.3|63645.8|63625.8|63639.7|63619.7|271
1642118400000|2022-01-14 00:00:00|63640.6|63620.6|63659.6|63639.6|63659.9|63639.9|63639.8|63619.8|461
1642118700000|2022-01-14 00:05:00|63659.5|63639.5|63660.3|63640.3|63664.6|63644.6|63647|63627|369
1642119000000|2022-01-14 00:10:00|63660.4|63640.4|63669.1|63649.1|63671.1|63655.9|63660.3|63640.3|362
1642119300000|2022-01-14 00:15:00|63669|63649|63667.2|63647.2|63669.4|63652.6|63662.4|63646.7|228
1642119600000|2022-01-14 00:20:00|63666.7|63646.7|63666.7|63646.7|63668.4|63648.4|63664|63644|268
1642119900000|2022-01-14 00:25:00|63666.8|63646.8|63668.1|63648.1|63672.5|63657.3|63665.6|63645.6|363
1642120200000|2022-01-14 00:30:00|63668.2|63648.2|63665.5|63645.5|63670.8|63655.5|63664.2|63644.7|373
1642120500000|2022-01-14 00:35:00|63665.9|63645.9|63663.1|63643.1|63666.2|63646.2|63659|63639|389
1642120800000|2022-01-14 00:40:00|63663.6|63643.6|63659.1|63639.1|63667.6|63651.4|63652.6|63635.1|331
1642121100000|2022-01-14 00:45:00|63659.4|63639.4|63668|63648|63668|63648|63651.6|63635.9|365
1642121400000|2022-01-14 00:50:00|63667.9|63647.9|63648.2|63628.2|63668.7|63650.9|63645.5|63625.5|445
1642121700000|2022-01-14 00:55:00|63648.4|63628.4|63651.8|63631.8|63653|63633|63637.8|63617.8|541
1642122000000|2022-01-14 01:00:00|63652.3|63632.3|63654.3|63634.3|63666.3|63646.3|63650.6|63630.6|643
1642122300000|2022-01-14 01:05:00|63654.2|63634.2|63647.7|63627.7|63656.1|63636.1|63645.5|63625.5|523
1642122600000|2022-01-14 01:10:00|63647.6|63627.6|63654.6|63634.6|63655.1|63635.1|63644.1|63624.1|472
1642122900000|2022-01-14 01:15:00|63654.5|63634.5|63661.2|63641.2|63661.9|63641.9|63649.3|63629.3|585
1642123200000|2022-01-14 01:20:00|63661.5|63641.5|63656.7|63636.7|63665.7|63649.5|63653.3|63636.4|551
1642123500000|2022-01-14 01:25:00|63657|63637|63650|63630|63657.3|63642.3|63644.4|63628.3|525
1642123800000|2022-01-14 01:30:00|63650.3|63630.3|63654.3|63634.3|63659.5|63642|63647.9|63630.1|573
1642124100000|2022-01-14 01:35:00|63653.4|63633.4|63646.6|63626.6|63654.4|63634.4|63633.2|63616.7|633
1642124400000|2022-01-14 01:40:00|63646.5|63626.5|63656.9|63636.9|63661.4|63645.6|63639.6|63624.9|618
1642124700000|2022-01-14 01:45:00|63657|63637|63647.7|63637.7|63658.2|63638.2|63643.7|63624.3|647
1642125000000|2022-01-14 01:50:00|63647.8|63637.8|63668.3|63648.3|63671.7|63654.7|63646.5|63634.9|587
1642125300000|2022-01-14 01:55:00|63668.5|63648.5|63657.1|63647.1|63679.5|63662.3|63655.3|63640.5|666
1642125600000|2022-01-14 02:00:00|63656.5|63646.5|63665.6|63655.6|63672.8|63657.2|63653|63640.8|625
1642125900000|2022-01-14 02:05:00|63671.1|63651.1|63665.1|63655.1|63675.7|63660.4|63659.4|63644.5|632
1642126200000|2022-01-14 02:10:00|63664.9|63654.9|63656.4|63646.4|63670.6|63656.9|63653.6|63638.9|645
1642126500000|2022-01-14 02:15:00|63656.8|63646.8|63663|63643|63666.2|63651.3|63647.8|63634.5|643
1642126800000|2022-01-14 02:20:00|63662.7|63642.7|63654.4|63644.4|63665.3|63650.6|63652.3|63636.7|702
1642127100000|2022-01-14 02:25:00|63654.1|63644.1|63646.4|63636.4|63657.1|63647.1|63646.4|63634|485
1642127400000|2022-01-14 02:30:00|63646.7|63636.7|63649.6|63639.6|63652.4|63640.1|63642.7|63629.5|607
1642127700000|2022-01-14 02:35:00|63652.3|63642.3|63653.5|63643.5|63661.2|63647|63652.3|63637.8|421
1642128000000|2022-01-14 02:40:00|63653.6|63643.6|63654.2|63644.2|63659.6|63645.6|63651.8|63639.6|302
1642128300000|2022-01-14 02:45:00|63654.1|63644.1|63654.1|63644.1|63654.7|63644.7|63651.8|63641.8|327
1642128600000|2022-01-14 02:50:00|63654.2|63644.2|63646.7|63636.7|63654.2|63644.2|63645.2|63635.2|385
1642128900000|2022-01-14 02:55:00|63646.9|63636.9|63634.9|63624.9|63646.9|63636.9|63633.7|63622.6|661
1642129200000|2022-01-14 03:00:00|63634.8|63624.8|63640.3|63630.3|63648|63634|63634.8|63622.5|628
1642129500000|2022-01-14 03:05:00|63640.4|63630.4|63641.8|63631.8|63648.8|63636.8|63639.7|63625.2|494
1642129800000|2022-01-14 03:10:00|63642.8|63632.8|63636|63626|63643.3|63633.3|63635.7|63625.7|441
1642130100000|2022-01-14 03:15:00|63636.2|63626.2|63641.6|63631.6|63645.6|63632.4|63633.8|63623.4|472
1642130400000|2022-01-14 03:20:00|63640.8|63630.8|63640.2|63630.2|63647.6|63633.4|63639|63627.5|453
1642130700000|2022-01-14 03:25:00|63640.1|63630.1|63640.4|63630.4|63640.8|63630.8|63633.7|63623.7|429
1642131000000|2022-01-14 03:30:00|63640.3|63630.3|63641.4|63631.4|63642.9|63632.9|63637.9|63627.9|482
1642131300000|2022-01-14 03:35:00|63641.3|63631.3|63642.7|63632.7|63644.7|63634.7|63641.3|63631.3|396
1642131600000|2022-01-14 03:40:00|63642.8|63632.8|63645|63635|63647.1|63637.1|63642.3|63632.3|306
1642131900000|2022-01-14 03:45:00|63644.9|63634.9|63642.8|63632.8|63646.8|63636.8|63642|63632|284
1642132200000|2022-01-14 03:50:00|63642.1|63632.1|63644.8|63634.8|63645.1|63635.1|63641.6|63631.6|301
1642132500000|2022-01-14 03:55:00|63644.7|63634.7|63642.1|63632.1|63645.4|63635.4|63641.8|63631.8|324
1642132800000|2022-01-14 04:00:00|63642|63632|63641.9|63631.9|63642.8|63632.8|63641.4|63631.4|232
1642133100000|2022-01-14 04:05:00|63642|63632|63637|63627|63642.1|63632.1|63636.4|63626.4|288
1642133400000|2022-01-14 04:10:00|63636.8|63626.8|63631.3|63621.3|63637.7|63627.7|63630.7|63620.7|375
1642133700000|2022-01-14 04:15:00|63631.5|63621.5|63628.2|63608.2|63631.7|63621.7|63622|63607.3|390
1642134000000|2022-01-14 04:20:00|63628|63608|63622.3|63612.3|63628.2|63615.2|63620.1|63607|470
1642134300000|2022-01-14 04:25:00|63622.8|63612.8|63622|63612|63623.2|63613.2|63618.7|63608.7|277
1642134600000|2022-01-14 04:30:00|63622.1|63612.1|63632.2|63612.2|63632.3|63618.2|63621.4|63611.4|365
1642134900000|2022-01-14 04:35:00|63632.3|63612.3|63631.8|63621.8|63638.4|63624|63629.1|63611.3|411
1642135200000|2022-01-14 04:40:00|63631.6|63621.6|63636.6|63616.6|63637.5|63622|63631|63616|243
1642135500000|2022-01-14 04:45:00|63636.7|63616.7|63631.7|63621.7|63638.5|63625.1|63630.5|63615.5|326
1642135800000|2022-01-14 04:50:00|63631.8|63621.8|63634.5|63624.5|63638.8|63624.9|63631.3|63618.3|199
1642136100000|2022-01-14 04:55:00|63634.6|63624.6|63622.3|63612.3|63637.5|63625.4|63622.1|63612.1|350
1642136400000|2022-01-14 05:00:00|63622.2|63612.2|63619.8|63609.8|63623.3|63612.2|63608|63590.3|489
1642136700000|2022-01-14 05:05:00|63619.9|63609.9|63621.9|63611.9|63625.3|63615.3|63619.2|63604.6|415
1642137000000|2022-01-14 05:10:00|63621.8|63611.8|63622.6|63602.6|63624.5|63611.8|63616.4|63601.2|338
1642137300000|2022-01-14 05:15:00|63622.7|63602.7|63609.3|63599.3|63623.2|63608.2|63609.1|63598.5|331
1642137600000|2022-01-14 05:20:00|63609.2|63599.2|63612.9|63592.9|63614.6|63600.2|63602.9|63590.7|378
1642137900000|2022-01-14 05:25:00|63613.2|63593.2|63611.6|63591.6|63615.9|63599.8|63606.2|63590.8|443
1642138200000|2022-01-14 05:30:00|63611.4|63591.4|63607|63597|63614.3|63599.4|63605.6|63591.3|470
1642138500000|2022-01-14 05:35:00|63607.2|63597.2|63599.6|63589.6|63607.2|63597.2|63592.4|63575.6|499
1642138800000|2022-01-14 05:40:00|63599.8|63589.8|63590.3|63570.3|63601|63591|63571.9|63557.4|637
1642139100000|2022-01-14 05:45:00|63590.2|63570.2|63584.8|63574.8|63595.3|63579.7|63578.4|63563.4|591
1642139400000|2022-01-14 05:50:00|63584.7|63574.7|63544.8|63534.8|63584.9|63574.9|63541.6|63526.5|697
1642139700000|2022-01-14 05:55:00|63544.9|63534.9|63554.6|63534.6|63558.8|63539.8|63541|63529.9|693
1642140000000|2022-01-14 06:00:00|63555.1|63535.1|63560.8|63550.8|63564.7|63554.7|63547.3|63533.3|673
1642140300000|2022-01-14 06:05:00|63560.7|63550.7|63539.9|63529.9|63562.2|63552.2|63539.9|63529.9|548
1642140600000|2022-01-14 06:10:00|63539.8|63529.8|63542.4|63532.4|63546.3|63536.3|63534.5|63524.5|565
1642140900000|2022-01-14 06:15:00|63542.3|63532.3|63541.9|63531.9|63551.1|63538.1|63540.5|63530.5|460
1642141200000|2022-01-14 06:20:00|63542|63532|63544|63534|63546.6|63536.6|63541.7|63531.7|417
1642141500000|2022-01-14 06:25:00|63543.8|63533.8|63541.1|63531.1|63544.2|63534.2|63536.2|63526.2|460
1642141800000|2022-01-14 06:30:00|63541|63531|63551.6|63541.6|63557.5|63543.1|63541|63531|478
1642142100000|2022-01-14 06:35:00|63551.5|63541.5|63548|63538|63557.7|63543.7|63545.9|63532.2|530
1642142400000|2022-01-14 06:40:00|63547.8|63537.8|63526.2|63516.2|63548.9|63538.9|63526.2|63511.4|465
1642142700000|2022-01-14 06:45:00|63526.1|63516.1|63537.7|63527.7|63543.9|63533.9|63523.5|63507.7|555
1642143000000|2022-01-14 06:50:00|63537.9|63527.9|63543.1|63533.1|63543.6|63533.6|63536.6|63526.6|454
1642143300000|2022-01-14 06:55:00|63543|63533|63544.2|63534.2|63550|63540|63542|63532|612
1642143600000|2022-01-14 07:00:00|63544.7|63534.7|63553.7|63543.7|63554.5|63544.5|63542.6|63532.6|519
1642143900000|2022-01-14 07:05:00|63553.8|63543.8|63555.2|63545.2|63560.2|63550.2|63552.8|63542.8|428
1642144200000|2022-01-14 07:10:00|63555.1|63545.1|63545.5|63535.5|63556.6|63546.6|63542.8|63532.8|440
1642144500000|2022-01-14 07:15:00|63545.4|63535.4|63540.3|63530.3|63546.6|63536.6|63537.6|63527.6|416
1642144800000|2022-01-14 07:20:00|63540.5|63530.5|63541.9|63531.9|63550|63537.6|63539.8|63529|490
1642145100000|2022-01-14 07:25:00|63541.8|63531.8|63546|63536|63547.4|63537.4|63540.3|63530.3|442
1642145400000|2022-01-14 07:30:00|63546.6|63536.6|63543.8|63533.8|63547.8|63537.8|63543|63533|389
1642145700000|2022-01-14 07:35:00|63543.7|63533.7|63514.5|63504.5|63543.9|63533.9|63508.2|63497.4|554
1642146000000|2022-01-14 07:40:00|63514.6|63504.6|63492.2|63472.2|63525.2|63515.2|63484.7|63467.7|670
1642146300000|2022-01-14 07:45:00|63492.4|63472.4|63471.9|63461.9|63495.9|63480.7|63454.3|63441|757
1642146600000|2022-01-14 07:50:00|63471.8|63461.8|63487.4|63477.4|63493.2|63480.8|63469.3|63459.3|699
1642146900000|2022-01-14 07:55:00|63487.3|63477.3|63484|63474|63497.4|63483.1|63480|63470|604
1642147200000|2022-01-14 08:00:00|63483.8|63473.8|63477.4|63467.4|63486|63476|63468.1|63458.1|579
1642147500000|2022-01-14 08:05:00|63477.2|63467.2|63460.6|63450.6|63478.7|63468.7|63456|63446|593
1642147800000|2022-01-14 08:10:00|63460.5|63450.5|63451|63441|63465.1|63455.1|63439.1|63424.4|564
1642148100000|2022-01-14 08:15:00|63450.9|63440.9|63467.1|63457.1|63471.3|63461.3|63450.7|63440.7|633
1642148400000|2022-01-14 08:20:00|63466.8|63456.8|63468.8|63458.8|63478.3|63462.1|63443.9|63433.9|688
1642148700000|2022-01-14 08:25:00|63468.4|63458.4|63464.5|63454.5|63473.9|63463.9|63454.2|63441.4|771
1642149000000|2022-01-14 08:30:00|63464.3|63454.3|63456.1|63436.1|63466.8|63456.8|63445.3|63432.9|619
1642149300000|2022-01-14 08:35:00|63455.8|63435.8|63436.6|63426.6|63455.8|63440.6|63433.8|63419.5|449
1642149600000|2022-01-14 08:40:00|63436|63426|63439.8|63429.8|63460.5|63448.5|63435.1|63421.8|555
1642149900000|2022-01-14 08:45:00|63439.9|63429.9|63438.5|63428.5|63445.5|63432.9|63429.4|63417.5|543
1642150200000|2022-01-14 08:50:00|63438.3|63428.3|63451.3|63441.3|63453|63441.7|63430.7|63420.7|502
1642150500000|2022-01-14 08:55:00|63451.5|63441.5|63502.9|63482.9|63579.8|63559.8|63434.2|63424.2|822
1642150800000|2022-01-14 09:00:00|63502.8|63482.8|63509.3|63499.3|63521.5|63501.5|63495.2|63478.2|869
1642151100000|2022-01-14 09:05:00|63509.4|63499.4|63499.7|63489.7|63520.2|63506.2|63497.9|63483.7|592
1642151400000|2022-01-14 09:10:00|63499.8|63489.8|63502.3|63492.3|63509|63494.3|63494.7|63482.6|471
1642151700000|2022-01-14 09:15:00|63503.3|63493.3|63511.7|63501.7|63516.7|63505.7|63502.6|63491.2|471
1642152000000|2022-01-14 09:20:00|63511.6|63501.6|63533.4|63523.4|63539|63526|63510.2|63500.2|470
1642152300000|2022-01-14 09:25:00|63533.2|63523.2|63537.7|63527.7|63551.5|63537|63529.9|63519.9|558
1642152600000|2022-01-14 09:30:00|63537.6|63527.6|63533.5|63523.5|63547.6|63532.7|63530.9|63517.5|527
1642152900000|2022-01-14 09:35:00|63533.6|63523.6|63535.9|63525.9|63545.9|63532.1|63529.4|63514.7|512
1642153200000|2022-01-14 09:40:00|63535.8|63525.8|63535.6|63525.6|63544.6|63529.9|63532|63520.4|441
1642153500000|2022-01-14 09:45:00|63535.9|63525.9|63541.6|63531.6|63548.5|63535.4|63534.7|63521|395
1642153800000|2022-01-14 09:50:00|63541.5|63531.5|63542.7|63532.7|63545.2|63534.2|63537.1|63525.2|374
1642154100000|2022-01-14 09:55:00|63542.9|63532.9|63547.4|63527.4|63553.2|63542.4|63537.2|63523.1|500
1642154400000|2022-01-14 10:00:00|63547.6|63527.6|63542.9|63532.9|63554.7|63539.9|63538|63522.9|367
1642154700000|2022-01-14 10:05:00|63543.1|63533.1|63547.1|63527.1|63548|63533.1|63537.2|63522.2|319
1642155000000|2022-01-14 10:10:00|63547|63527|63529.7|63519.7|63547|63529.1|63524.8|63509.7|431
1642155300000|2022-01-14 10:15:00|63530.5|63520.5|63537|63527|63546.1|63529.3|63528.9|63513.4|340
1642155600000|2022-01-14 10:20:00|63537.1|63527.1|63544.1|63534.1|63544.6|63534.6|63535.6|63525.6|281
1642155900000|2022-01-14 10:25:00|63544.3|63534.3|63542.9|63532.9|63550|63538.8|63542.6|63529.1|306
1642156200000|2022-01-14 10:30:00|63542.8|63532.8|63546.2|63536.2|63547.3|63537.3|63542.8|63532.8|256
1642156500000|2022-01-14 10:35:00|63546.3|63536.3|63549|63539|63562.4|63552|63541.9|63527.4|457
1642156800000|2022-01-14 10:40:00|63548.9|63538.9|63560.9|63550.9|63566.8|63553.6|63548.9|63538.9|333
1642157100000|2022-01-14 10:45:00|63561|63551|63562|63552|63562.5|63552.5|63559.7|63549.7|319
1642157400000|2022-01-14 10:50:00|63561.9|63551.9|63560.5|63550.5|63562.6|63552.6|63559.4|63549.4|303
1642157700000|2022-01-14 10:55:00|63560.6|63550.6|63562.7|63552.7|63563.2|63553.2|63560.4|63550.4|213
1642158000000|2022-01-14 11:00:00|63562.6|63552.6|63565.8|63555.8|63574.7|63564.7|63561.3|63551.3|357
1642158300000|2022-01-14 11:05:00|63565.7|63555.7|63561.6|63551.6|63576.6|63562.1|63560.4|63547.2|427
1642158600000|2022-01-14 11:10:00|63561.7|63551.7|63565.1|63555.1|63565.7|63555.7|63561.2|63551.2|241
1642158900000|2022-01-14 11:15:00|63565.2|63555.2|63565.2|63555.2|63565.7|63555.7|63564.9|63554.9|203
1642159200000|2022-01-14 11:20:00|63565.1|63555.1|63560.4|63550.4|63565.3|63555.3|63559.7|63549.7|339
1642159500000|2022-01-14 11:25:00|63560.6|63550.6|63571.7|63561.7|63579.4|63564.4|63560.4|63550.4|371
1642159800000|2022-01-14 11:30:00|63571.8|63561.8|63575.3|63565.3|63581.6|63569|63571.6|63559.8|354
1642160100000|2022-01-14 11:35:00|63576.3|63566.3|63582.1|63572.1|63586.3|63572.2|63575.7|63563.3|467
1642160400000|2022-01-14 11:40:00|63581.9|63571.9|63585.8|63575.8|63587.2|63577.2|63581.6|63571.6|300
1642160700000|2022-01-14 11:45:00|63585.7|63575.7|63587.8|63577.8|63588.8|63578.8|63583.1|63573.1|366
1642161000000|2022-01-14 11:50:00|63587.6|63577.6|63587.3|63577.3|63588.2|63578.2|63586.6|63576.6|260
1642161300000|2022-01-14 11:55:00|63586.9|63576.9|63577.6|63567.6|63588.1|63578.1|63570.6|63555.5|488
1642161600000|2022-01-14 12:00:00|63577.4|63567.4|63577.5|63567.5|63585.6|63570.6|63576.2|63562.8|373
1642161900000|2022-01-14 12:05:00|63580.9|63560.9|63585.4|63575.4|63588.6|63578.6|63574.3|63559.7|343
1642162200000|2022-01-14 12:10:00|63585.5|63575.5|63587.6|63577.6|63591.1|63578.9|63583.1|63570.7|395
1642162500000|2022-01-14 12:15:00|63587.8|63577.8|63587.1|63577.1|63591.2|63577.8|63584.3|63570.2|244
1642162800000|2022-01-14 12:20:00|63587.2|63577.2|63589.8|63579.8|63592.6|63580.9|63584.3|63569.6|306
1642163100000|2022-01-14 12:25:00|63589.4|63579.4|63590.3|63580.3|63595.6|63581|63589.1|63575.6|309
1642163400000|2022-01-14 12:30:00|63590.5|63580.5|63591.6|63581.6|63592.3|63582.3|63589.5|63579.5|271
1642163700000|2022-01-14 12:35:00|63591.5|63581.5|63593|63583|63596.9|63586.9|63590.8|63580.8|263
1642164000000|2022-01-14 12:40:00|63592.9|63582.9|63593.4|63583.4|63595.9|63585.9|63591.2|63581.2|396
1642164300000|2022-01-14 12:45:00|63593.3|63583.3|63591.6|63581.6|63599.5|63589.5|63591.6|63581.6|434
1642164600000|2022-01-14 12:50:00|63591.5|63581.5|63593.5|63583.5|63601.3|63588.2|63590.3|63580.3|400
1642164900000|2022-01-14 12:55:00|63593.6|63583.6|63599.6|63589.6|63601.7|63591.7|63593.5|63580.2|501
1642165200000|2022-01-14 13:00:00|63599.5|63589.5|63598.6|63588.6|63603.5|63593.5|63594.1|63577.9|655
1642165500000|2022-01-14 13:05:00|63598.8|63588.8|63591.2|63581.2|63599.7|63589.7|63585.5|63572.7|642
1642165800000|2022-01-14 13:10:00|63591.1|63581.1|63596.4|63586.4|63602.7|63590.3|63587.4|63577|700
1642166100000|2022-01-14 13:15:00|63596.3|63586.3|63581|63571|63601.4|63590.7|63581|63570.1|614
1642166400000|2022-01-14 13:20:00|63580.8|63570.8|63570.6|63550.6|63590.1|63574.7|63565.7|63550.6|681
1642166700000|2022-01-14 13:25:00|63570.7|63550.7|63567.1|63547.1|63576.5|63561.7|63564.7|63546|645
1642167000000|2022-01-14 13:30:00|63567.6|63547.6|63576.2|63566.2|63588.7|63574.8|63560.2|63540.4|889
1642167300000|2022-01-14 13:35:00|63576|63566|63565.2|63555.2|63593|63579.7|63564.9|63554.4|903
1642167600000|2022-01-14 13:40:00|63565.3|63555.3|63563.7|63553.7|63572.1|63559.4|63557.2|63542.8|837
1642167900000|2022-01-14 13:45:00|63563.6|63553.6|63574.7|63564.7|63578.2|63565.1|63554.3|63543.7|842
1642168200000|2022-01-14 13:50:00|63575|63565|63582.1|63572.1|63589|63576.4|63568.9|63558.9|766
1642168500000|2022-01-14 13:55:00|63582.4|63572.4|63582.5|63572.5|63584|63574|63572.6|63562.6|727
1642168800000|2022-01-14 14:00:00|63582.7|63572.7|63577.8|63567.8|63589|63579|63570.8|63560.8|729
1642169100000|2022-01-14 14:05:00|63577.7|63567.7|63585.4|63575.4|63590.3|63580.3|63575.4|63565.4|735
1642169400000|2022-01-14 14:10:00|63585.3|63575.3|63578.7|63558.7|63586.5|63576.5|63572.2|63557.1|683
1642169700000|2022-01-14 14:15:00|63578.4|63558.4|63563.5|63553.5|63580.4|63564.5|63562.2|63548.1|695
1642170000000|2022-01-14 14:20:00|63563.4|63553.4|63567.3|63557.3|63573.4|63559.3|63561.4|63549.6|621
1642170300000|2022-01-14 14:25:00|63567.6|63557.6|63572.9|63562.9|63580.4|63563.8|63560.3|63550.3|629
1642170600000|2022-01-14 14:30:00|63572.8|63562.8|63579.4|63569.4|63592.5|63580.1|63569.9|63557|859
1642170900000|2022-01-14 14:35:00|63579.6|63569.6|63573|63563|63581.4|63569.8|63558.3|63544.5|798
1642171200000|2022-01-14 14:40:00|63572.3|63562.3|63559|63549|63573|63563|63555.3|63543|791
1642171500000|2022-01-14 14:45:00|63558.9|63548.9|63572.5|63562.5|63572.8|63562.8|63555.4|63545.4|736
1642171800000|2022-01-14 14:50:00|63571.4|63561.4|63565.4|63555.4|63571.5|63561.4|63558.6|63548.6|735
1642172100000|2022-01-14 14:55:00|63565.8|63555.8|63549.7|63529.7|63565.8|63555.8|63545.2|63529.7|765
1642172400000|2022-01-14 15:00:00|63549.5|63529.5|63576.7|63566.7|63586|63570.8|63548.5|63529.5|832
1642172700000|2022-01-14 15:05:00|63576.5|63566.5|63549.7|63539.7|63576.5|63566.5|63545.4|63529.8|848
1642173000000|2022-01-14 15:10:00|63549.9|63539.9|63551.3|63541.3|63559.4|63543.8|63539.4|63529.4|756
1642173300000|2022-01-14 15:15:00|63551.7|63541.7|63545.9|63535.9|63555.8|63541.9|63543.3|63532.6|675
1642173600000|2022-01-14 15:20:00|63545.8|63535.8|63550.6|63540.6|63551.1|63541.1|63535.8|63525.5|695
1642173900000|2022-01-14 15:25:00|63552.5|63542.5|63557.9|63547.9|63566.2|63553.1|63549.9|63535.2|647
1642174200000|2022-01-14 15:30:00|63557.7|63547.7|63558.8|63548.8|63565.3|63555.3|63555.5|63541.1|625
1642174500000|2022-01-14 15:35:00|63558.9|63548.9|63564|63554|63572.2|63557|63556.2|63541.9|607
1642174800000|2022-01-14 15:40:00|63563.9|63553.9|63558.9|63548.9|63563.9|63553.9|63552.4|63542.4|592
1642175100000|2022-01-14 15:45:00|63559|63549|63554.5|63544.5|63560.1|63549.2|63550.5|63537.9|602
1642175400000|2022-01-14 15:50:00|63554.6|63544.6|63559.8|63549.8|63565.1|63555.1|63553.6|63540.8|653
1642175700000|2022-01-14 15:55:00|63559.1|63549.1|63550.1|63540.1|63562.6|63552.6|63545.5|63535.5|733
1642176000000|2022-01-14 16:00:00|63550|63540|63550.8|63540.8|63561.1|63546.3|63539.1|63529.1|642
1642176300000|2022-01-14 16:05:00|63550.7|63540.7|63551.2|63541.2|63552.8|63542.6|63544.2|63529.2|416
1642176600000|2022-01-14 16:10:00|63551.1|63541.1|63548.6|63538.6|63551.3|63541.2|63539.2|63529.2|596
1642176900000|2022-01-14 16:15:00|63548.7|63538.7|63559.2|63549.2|63565.2|63550.2|63546.8|63535|647
1642177200000|2022-01-14 16:20:00|63559.4|63549.4|63552.1|63542.1|63567.5|63554.7|63548.9|63533.9|623
1642177500000|2022-01-14 16:25:00|63552.2|63542.2|63555|63545|63566.8|63552.7|63550.4|63535.3|689
1642177800000|2022-01-14 16:30:00|63555.1|63545.1|63558.1|63548.1|63565.9|63550.5|63552|63538.1|597
1642178100000|2022-01-14 16:35:00|63557.9|63547.9|63558.1|63548.1|63558.9|63548.9|63556.7|63546.7|505
1642178400000|2022-01-14 16:40:00|63558.3|63548.3|63561|63551|63564.6|63554.6|63558|63548|641
1642178700000|2022-01-14 16:45:00|63560.9|63550.9|63563.7|63553.7|63564.5|63554.5|63547.6|63531.7|534
1642179000000|2022-01-14 16:50:00|63563.8|63553.8|63566.8|63556.8|63568|63558|63560.4|63550.4|348
1642179300000|2022-01-14 16:55:00|63566.7|63556.7|63570.5|63560.5|63574.9|63564.9|63563.7|63553.7|557
1642179600000|2022-01-14 17:00:00|63570.3|63560.3|63575.8|63565.8|63577.5|63567.5|63570.3|63560.3|421
1642179900000|2022-01-14 17:05:00|63575.7|63565.7|63582.5|63562.5|63583.1|63568.7|63571.5|63558.5|451
1642180200000|2022-01-14 17:10:00|63582.6|63562.6|63579.8|63569.8|63585.1|63571.1|63575.5|63560.9|494
1642180500000|2022-01-14 17:15:00|63580|63570|63581.6|63571.6|63582.5|63572.5|63576.9|63566.9|485
1642180800000|2022-01-14 17:20:00|63581.7|63571.7|63583.5|63573.5|63587.6|63577.6|63580.9|63567.1|427
1642181100000|2022-01-14 17:25:00|63583.6|63573.6|63583.9|63573.9|63588.4|63578.4|63583.2|63573.2|356
1642181400000|2022-01-14 17:30:00|63583.8|63573.8|63584.7|63574.7|63586.2|63576.2|63583|63573|282
1642181700000|2022-01-14 17:35:00|63584.6|63574.6|63586.3|63576.3|63587.8|63577.8|63583.3|63573.3|422
1642182000000|2022-01-14 17:40:00|63586.6|63576.6|63585|63575|63587.9|63577.9|63582.5|63572.5|335
1642182300000|2022-01-14 17:45:00|63584.9|63574.9|63584.7|63574.7|63589.8|63575.4|63583.5|63569.3|259
1642182600000|2022-01-14 17:50:00|63584.5|63574.5|63592.8|63582.8|63599.6|63586.3|63584.5|63574.5|421
1642182900000|2022-01-14 17:55:00|63592.5|63582.5|63595.5|63585.5|63604.1|63589.9|63591.9|63577.7|462
1642183200000|2022-01-14 18:00:00|63595.6|63585.6|63590.4|63570.4|63597.9|63585.6|63584.9|63570.4|371
1642183500000|2022-01-14 18:05:00|63590.5|63570.5|63587.8|63567.8|63594.5|63584.5|63582.3|63567.3|402
1642183800000|2022-01-14 18:10:00|63587.7|63567.7|63588.9|63578.9|63591.8|63579.4|63578.6|63567.6|438
1642184100000|2022-01-14 18:15:00|63589.2|63579.2|63583.6|63573.6|63591.8|63581.8|63578.7|63564.1|475
1642184400000|2022-01-14 18:20:00|63583.4|63573.4|63578.9|63568.9|63590.1|63575.5|63578.5|63566|456
1642184700000|2022-01-14 18:25:00|63578.8|63568.8|63582.3|63572.3|63586.6|63573.7|63575.8|63564.7|391
1642185000000|2022-01-14 18:30:00|63582.6|63572.6|63587|63577|63591.7|63578.1|63580.8|63565.8|421
1642185300000|2022-01-14 18:35:00|63586.9|63576.9|63578.4|63568.4|63590.5|63577.6|63578|63568|327
1642185600000|2022-01-14 18:40:00|63578.5|63568.5|63573.8|63563.8|63579.5|63568.9|63573|63558.4|261
1642185900000|2022-01-14 18:45:00|63578.5|63558.5|63577.7|63567.7|63583.7|63568.6|63573.2|63558.4|347
1642186200000|2022-01-14 18:50:00|63577.6|63567.6|63579.3|63569.3|63584.5|63569.4|63574.1|63559.7|260
1642186500000|2022-01-14 18:55:00|63579.4|63569.4|63569.4|63559.4|63583.3|63569.4|63566.5|63551.3|346
1642186800000|2022-01-14 19:00:00|63574.5|63554.5|63580.6|63560.6|63580.6|63565.3|63569|63553.4|337
1642187100000|2022-01-14 19:05:00|63580.4|63560.4|63573.2|63563.2|63580.5|63565.2|63572.8|63557.4|277
1642187400000|2022-01-14 19:10:00|63573.3|63563.3|63578.5|63558.5|63584.2|63569.1|63573|63557.9|269
1642187700000|2022-01-14 19:15:00|63578.6|63558.6|63576.6|63556.6|63580.3|63565.3|63571.1|63556.1|282
1642188000000|2022-01-14 19:20:00|63576.8|63556.8|63578|63558|63578.5|63563.7|63571.7|63556.2|192
1642188300000|2022-01-14 19:25:00|63577.9|63557.9|63579.9|63559.9|63584.1|63569.2|63572.5|63557.7|257
1642188600000|2022-01-14 19:30:00|63579.8|63559.8|63582.5|63562.5|63583.3|63567.8|63572.2|63557.1|253
1642188900000|2022-01-14 19:35:00|63582.6|63562.6|63582.8|63562.8|63583.1|63568.2|63576.9|63561.9|239
1642189200000|2022-01-14 19:40:00|63582.7|63562.7|63583.5|63563.5|63584.6|63569.9|63577.7|63562.5|203
1642189500000|2022-01-14 19:45:00|63583.4|63563.4|63574|63554|63583.4|63567.7|63568.3|63553.1|299
1642189800000|2022-01-14 19:50:00|63573.9|63553.9|63571.6|63561.6|63579.5|63565.1|63569.4|63553.9|251
1642190100000|2022-01-14 19:55:00|63571.7|63561.7|63573|63553|63576.4|63562.2|63567.7|63552.7|361
1642190400000|2022-01-14 20:00:00|63573.1|63553.1|63572.4|63552.4|63573.2|63556.8|63566.2|63546.2|465
1642190700000|2022-01-14 20:05:00|63572.5|63552.5|63576.8|63556.8|63578.3|63558.3|63572.5|63552.5|278
1642191000000|2022-01-14 20:10:00|63576.9|63556.9|63574.7|63554.7|63578.1|63559.9|63567.5|63552.1|294
1642191300000|2022-01-14 20:15:00|63574.9|63554.9|63568.5|63558.5|63578.2|63562.6|63568.1|63550.9|274
1642191600000|2022-01-14 20:20:00|63568.3|63558.3|63565.2|63545.2|63573.6|63558.4|63565.2|63545.2|221
1642191900000|2022-01-14 20:25:00|63565.4|63545.4|63570.4|63550.4|63570.6|63550.9|63560.8|63545.4|264
1642192200000|2022-01-14 20:30:00|63570.2|63550.2|63569.3|63549.3|63570.3|63554.6|63564.1|63549|214
1642192500000|2022-01-14 20:35:00|63569.2|63549.2|63576.6|63556.6|63576.6|63556.6|63566.5|63546.5|230
1642192800000|2022-01-14 20:40:00|63576.2|63556.2|63574.8|63554.8|63576.9|63556.9|63574.4|63554.4|229
1642193100000|2022-01-14 20:45:00|63574.7|63554.7|63578|63558|63580|63560|63574.3|63554.3|282
1642193400000|2022-01-14 20:50:00|63578.2|63558.2|63574.9|63554.9|63578.2|63558.2|63574|63554|294
1642193700000|2022-01-14 20:55:00|63575.1|63555.1|63576.3|63556.3|63578.7|63561.9|63571|63551.7|372
1642194000000|2022-01-14 21:00:00|63576.7|63556.7|63577|63557|63578.2|63558.2|63573.2|63553.2|320
1642194300000|2022-01-14 21:05:00|63576.3|63556.3|63576.3|63556.3|63577.6|63557.6|63575.6|63555.6|262
1642194600000|2022-01-14 21:10:00|63576.4|63556.4|63586.5|63566.5|63587.7|63567.7|63575.4|63555.4|287
1642194900000|2022-01-14 21:15:00|63586.1|63566.1|63589.3|63569.3|63590.7|63570.7|63581.1|63561.1|418
1642195200000|2022-01-14 21:20:00|63589|63569|63587.2|63567.2|63590.1|63572.1|63581.4|63561.4|417
1642195500000|2022-01-14 21:25:00|63588|63568|63576.2|63556.2|63588.1|63568.1|63575.9|63555.9|340
1642195800000|2022-01-14 21:30:00|63576.1|63556.1|63583.7|63563.7|63585.2|63565.2|63575.6|63555.6|235
1642196100000|2022-01-14 21:35:00|63582.7|63562.7|63586.3|63566.3|63592|63572|63581.2|63561.2|230
1642196400000|2022-01-14 21:40:00|63586.6|63566.6|63591.7|63571.7|63592.7|63572.7|63586.2|63566.2|262
1642196700000|2022-01-14 21:45:00|63589.4|63569.4|63587.6|63567.6|63598.3|63569.4|63585.6|63546.5|243
1642197000000|2022-01-14 21:50:00|63587.4|63567.4|63590.4|63570.4|63600.8|63571.4|63585.3|63556.7|160
1642197300000|2022-01-14 21:55:00|63590.2|63570.2|63599.3|63554.3|63609.6|63570.2|63586.4|63547.7|385
1642366800000|2022-01-16 21:00:00|63571|63475.4|63596.8|63483.2|63602.4|63488.8|63571|63474.1|23
1642367100000|2022-01-16 21:05:00|63602.4|63477.6|63602.4|63477.6|63602.4|63488.8|63571.1|63474.1|20
1642367400000|2022-01-16 21:10:00|63596.8|63483.2|63596.8|63483.2|63602.4|63485.5|63596.8|63477.6|9
1642367700000|2022-01-16 21:15:00|63591.2|63488.8|63596.8|63483.2|63602.4|63488.8|63591.2|63477.6|12
1642368000000|2022-01-16 21:20:00|63602.4|63477.6|63596.8|63483.2|63602.4|63483.2|63596.8|63477.6|10
1642368300000|2022-01-16 21:25:00|63591.2|63488.8|63596.8|63483.2|63596.8|63488.8|63591.2|63483.2|6
1642368600000|2022-01-16 21:30:00|63571.1|63474.1|63596.8|63483.2|63596.8|63483.2|63571.1|63474.1|2
1642368900000|2022-01-16 21:35:00|63591.2|63488.8|63596.8|63483.2|63602.4|63488.8|63591.2|63477.6|12
1642369200000|2022-01-16 21:40:00|63602.4|63477.6|63602.4|63477.6|63602.4|63488.8|63570.6|63477.6|23
1642369500000|2022-01-16 21:45:00|63596.8|63483.2|63570.8|63479|63602.4|63488.8|63570.8|63477.6|10
1642369800000|2022-01-16 21:50:00|63591.2|63478.3|63570.6|63480.3|63602.4|63488.8|63570.6|63477.6|25
1642370100000|2022-01-16 21:55:00|63602.4|63477.6|63571.3|63486.9|63602.4|63489.2|63570.6|63477.6|23
1642370400000|2022-01-16 22:00:00|63573.9|63485.7|63574.1|63488.8|63598.4|63494.9|63570.2|63482|41
1642370700000|2022-01-16 22:05:00|63570.3|63487.6|63570.4|63500|63603.7|63500|63570.3|63474.6|48
1642371000000|2022-01-16 22:10:00|63579.2|63487.3|63569.7|63506.3|63605.8|63506.3|63569.7|63480.5|85
1642371300000|2022-01-16 22:15:00|63579.9|63497.1|63582.9|63509.2|63601|63510.7|63569.7|63485.2|98
1642371600000|2022-01-16 22:20:00|63587.6|63509.6|63606.2|63487|63611.8|63510.8|63568.6|63475.9|113
1642371900000|2022-01-16 22:25:00|63604.7|63496.5|63599.2|63495.5|63610.3|63509.9|63568.6|63476.7|106
1642372200000|2022-01-16 22:30:00|63580.9|63480.9|63597.7|63487.6|63609.8|63523.6|63568.8|63477.2|156
1642372500000|2022-01-16 22:35:00|63599.1|63495|63593.3|63499.4|63607.1|63530.3|63568.8|63475.2|152
1642372800000|2022-01-16 22:40:00|63585.8|63493.3|63576|63525|63608.8|63533.4|63569.7|63481.2|147
1642373100000|2022-01-16 22:45:00|63577.9|63531.2|63591.9|63497.1|63610.2|63531.2|63569.7|63481.8|154
1642373400000|2022-01-16 22:50:00|63577.5|63510.9|63599.2|63510.9|63608.1|63514.1|63569.7|63476.9|148
1642373700000|2022-01-16 22:55:00|63604|63510.8|63589.9|63505.5|63607.5|63514.4|63569.9|63485.1|142
1642374000000|2022-01-16 23:00:00|63577.8|63505.6|63601.6|63537.2|63622.3|63551.9|63577.8|63480.9|496
1642374300000|2022-01-16 23:05:00|63599.3|63538.6|63600|63540.5|63611.4|63553.1|63590.8|63524.4|507
1642374600000|2022-01-16 23:10:00|63593.3|63546.2|63587.9|63557.2|63612|63561.4|63578|63531.5|290
1642374900000|2022-01-16 23:15:00|63583.1|63563.1|63590.1|63570.1|63598.3|63570.8|63571.1|63530.8|449
1642375200000|2022-01-16 23:20:00|63590.3|63570.3|63584.8|63551.5|63591|63571|63577.6|63541.1|204
1642375500000|2022-01-16 23:25:00|63584.6|63551.4|63567|63547|63591.7|63561|63567|63522.2|228
1642375800000|2022-01-16 23:30:00|63569.1|63549.1|63571.9|63551.9|63575.8|63552.5|63567.6|63540.3|222
1642376100000|2022-01-16 23:35:00|63572.2|63552.2|63569.5|63549.5|63574.3|63554.3|63569.1|63549.1|167
1642376400000|2022-01-16 23:40:00|63570.4|63550.4|63570.7|63550.7|63572.3|63552.3|63569|63549|178
1642376700000|2022-01-16 23:45:00|63571.1|63551.1|63572.3|63552.3|63574.8|63554.8|63568.1|63548.1|240
1642377000000|2022-01-16 23:50:00|63571.1|63551.1|63569.6|63549.6|63573.2|63553.2|63567.7|63547.7|251
1642377300000|2022-01-16 23:55:00|63569.5|63549.5|63569.9|63549.9|63572.1|63552.1|63566.6|63546.6|270
1642377600000|2022-01-17 00:00:00|63569.5|63549.5|63592.7|63572.7|63595.6|63573.6|63567.5|63547.5|441
1642377900000|2022-01-17 00:05:00|63592.6|63572.6|63599.3|63579.3|63601.4|63581.4|63592.5|63572.5|368
1642378200000|2022-01-17 00:10:00|63598.6|63578.6|63599.2|63579.2|63602.7|63582.7|63597|63577|378
1642378500000|2022-01-17 00:15:00|63599.5|63579.5|63595.8|63575.8|63602.7|63582.7|63588.7|63571.6|413
1642378800000|2022-01-17 00:20:00|63596|63576|63604.9|63584.9|63608.3|63588.3|63595.6|63573.7|343
1642379100000|2022-01-17 00:25:00|63605|63585|63605.4|63585.4|63613.1|63593.1|63599.1|63575|478
1642379400000|2022-01-17 00:30:00|63605.5|63585.5|63603.5|63583.5|63605.9|63585.9|63598.8|63578.8|334
1642379700000|2022-01-17 00:35:00|63603.3|63583.3|63601.6|63581.6|63604.8|63584.8|63599.7|63579.7|299
1642380000000|2022-01-17 00:40:00|63601|63581|63602.1|63582.1|63604.1|63587.6|63597.4|63580.9|258
1642380300000|2022-01-17 00:45:00|63602.2|63582.2|63614.7|63594.7|63615.1|63595.1|63601.2|63581.2|484
1642380600000|2022-01-17 00:50:00|63615|63595|63626|63606|63630.3|63613.4|63613.5|63593.5|633
1642380900000|2022-01-17 00:55:00|63628.5|63608.5|63617.6|63597.6|63628.5|63608.5|63615.8|63595.8|494
1642381200000|2022-01-17 01:00:00|63617.5|63597.5|63622.4|63602.4|63629.8|63609.8|63603.5|63587.8|811
1642381500000|2022-01-17 01:05:00|63622.6|63602.6|63626.8|63606.8|63627.3|63607.3|63621.1|63601.1|524
1642381800000|2022-01-17 01:10:00|63626.6|63606.6|63628.3|63608.3|63630.4|63610.4|63623|63603|515
1642382100000|2022-01-17 01:15:00|63628.4|63608.4|63633|63613|63633|63618.7|63621.7|63604.2|692
1642382400000|2022-01-17 01:20:00|63633.1|63613.1|63639.7|63629.7|63659.3|63639.3|63631.6|63613.1|754
1642382700000|2022-01-17 01:25:00|63644.7|63624.7|63637.8|63617.8|63645.4|63628.4|63621.8|63607.5|649
1642383000000|2022-01-17 01:30:00|63637.7|63617.7|63621.9|63601.9|63646.5|63629|63621.4|63601.4|766
1642383300000|2022-01-17 01:35:00|63621.2|63601.2|63633.7|63613.7|63633.7|63613.8|63614.2|63594.6|768
1642383600000|2022-01-17 01:40:00|63633.9|63613.9|63615.9|63595.9|63635.2|63618|63604|63584|757
1642383900000|2022-01-17 01:45:00|63616.1|63596.1|63620.1|63610.1|63626.5|63610.9|63615.4|63595.4|658
1642384200000|2022-01-17 01:50:00|63620.2|63610.2|63621.4|63601.4|63629.3|63614.2|63614.5|63600|689
1642384500000|2022-01-17 01:55:00|63621.5|63601.5|63650.6|63630.6|63663.5|63643.5|63616|63601.5|902
1642384800000|2022-01-17 02:00:00|63650.5|63630.5|63635.7|63615.7|63650.5|63630.5|63624.5|63605.2|741
1642385100000|2022-01-17 02:05:00|63635.8|63615.8|63634.5|63614.5|63638.2|63623.7|63615.4|63600.3|618
1642385400000|2022-01-17 02:10:00|63634.4|63614.4|63633.5|63613.5|63638.5|63621.9|63625.8|63609.7|537
1642385700000|2022-01-17 02:15:00|63633.4|63613.4|63626.9|63616.9|63637.4|63618.5|63619.9|63605.1|543
1642386000000|2022-01-17 02:20:00|63626.8|63616.8|63613|63603|63632.6|63617.6|63612.8|63600.5|561
1642386300000|2022-01-17 02:25:00|63613.1|63603.1|63617.5|63597.5|63618.2|63603.9|63606.4|63592.5|472
1642386600000|2022-01-17 02:30:00|63617.6|63597.6|63614.9|63604.9|63619|63606.2|63608|63595.2|470
1642386900000|2022-01-17 02:35:00|63614.8|63604.8|63615.3|63605.3|63615.6|63605.6|63609.2|63594.2|357
1642387200000|2022-01-17 02:40:00|63615.4|63605.4|63622.6|63602.6|63623.8|63609.1|63614.6|63599|436
1642387500000|2022-01-17 02:45:00|63622.5|63602.5|63591.9|63581.9|63622.9|63607.8|63590.2|63576.3|652
1642387800000|2022-01-17 02:50:00|63590.8|63580.8|63581.7|63571.7|63597.7|63583.7|63581.3|63566.1|622
1642388100000|2022-01-17 02:55:00|63581.4|63571.4|63586.1|63576.1|63591.5|63576.9|63573.2|63559.2|672
1642388400000|2022-01-17 03:00:00|63585.9|63575.9|63592.5|63572.5|63593.3|63578.7|63584|63569.6|464
1642388700000|2022-01-17 03:05:00|63592.4|63572.4|63586.7|63576.7|63594.5|63579.8|63586.3|63571.7|402
1642389000000|2022-01-17 03:10:00|63586.6|63576.6|63569.9|63549.9|63593.3|63578.9|63558.8|63544.2|585
1642389300000|2022-01-17 03:15:00|63570.2|63550.2|63565.7|63555.7|63574.2|63559.6|63562.9|63547.8|504
1642389600000|2022-01-17 03:20:00|63565.9|63555.9|63568.3|63558.3|63575.8|63561.1|63557.3|63542.9|448
1642389900000|2022-01-17 03:25:00|63568.2|63558.2|63552|63542|63577.1|63563.5|63552|63536|445
1642390200000|2022-01-17 03:30:00|63551.9|63541.9|63547.3|63527.3|63558.3|63541.9|63539.1|63523.3|601
1642390500000|2022-01-17 03:35:00|63547.2|63527.2|63533.9|63513.9|63549.3|63534.9|63526.4|63513.9|593
1642390800000|2022-01-17 03:40:00|63533|63513|63525.1|63515.1|63537.9|63522.8|63523.6|63510.4|435
1642391100000|2022-01-17 03:45:00|63525|63515|63531|63511|63534.9|63519.5|63524|63509.7|451
1642391400000|2022-01-17 03:50:00|63531.1|63511.1|63532.8|63512.8|63533.6|63518.9|63523.4|63508.7|417
1642391700000|2022-01-17 03:55:00|63532.9|63512.9|63527|63517|63534.2|63519|63526.4|63512.1|320
1642392000000|2022-01-17 04:00:00|63527.1|63517.1|63526.7|63516.7|63532|63517.8|63525.8|63511.8|260
1642392300000|2022-01-17 04:05:00|63526.8|63516.8|63527.5|63517.5|63533.9|63519.7|63526|63511.3|199
1642392600000|2022-01-17 04:10:00|63527.3|63517.3|63530.2|63510.2|63534.2|63520.3|63524.3|63509.3|276
1642392900000|2022-01-17 04:15:00|63530.1|63510.1|63505.3|63495.3|63530.1|63515.1|63504.5|63494.5|432
1642393200000|2022-01-17 04:20:00|63505.2|63495.2|63501.5|63491.5|63508.9|63497.8|63494.5|63482.3|501
1642393500000|2022-01-17 04:25:00|63501.4|63491.4|63515|63505|63520.7|63505.2|63500.6|63490.6|409
1642393800000|2022-01-17 04:30:00|63514.7|63504.7|63521.7|63501.7|63529.9|63512|63513.5|63498.5|448
1642394100000|2022-01-17 04:35:00|63521.2|63501.2|63522.3|63502.3|63528.2|63513|63517.4|63500.2|374
1642394400000|2022-01-17 04:40:00|63522.2|63502.2|63516.7|63506.7|63524.5|63508.8|63516.1|63500.1|377
1642394700000|2022-01-17 04:45:00|63516.8|63506.8|63520|63510|63525.3|63510.4|63513.2|63497.8|320
1642395000000|2022-01-17 04:50:00|63519.8|63509.8|63526.5|63516.5|63531.7|63516.7|63517|63502.5|292
1642395300000|2022-01-17 04:55:00|63526.3|63516.3|63529.4|63519.4|63534.2|63519.7|63526.1|63510.5|283
1642395600000|2022-01-17 05:00:00|63529.3|63519.3|63533.8|63513.8|63536.1|63521.6|63527.7|63512.8|317
1642395900000|2022-01-17 05:05:00|63533.3|63513.3|63532.6|63522.6|63539.1|63523.5|63528.1|63513.2|355
1642396200000|2022-01-17 05:10:00|63537.8|63517.8|63531.1|63521.1|63538.1|63523.7|63530.8|63515.8|300
1642396500000|2022-01-17 05:15:00|63531.2|63521.2|63526.7|63516.7|63535.6|63521.2|63524|63509.4|363
1642396800000|2022-01-17 05:20:00|63526.6|63516.6|63521.7|63511.7|63532.4|63517.5|63521.7|63506.9|337
1642397100000|2022-01-17 05:25:00|63527|63507|63522.2|63502.2|63527|63511.3|63517.6|63501.8|308
1642397400000|2022-01-17 05:30:00|63522.1|63502.1|63517.8|63497.8|63525.8|63506.8|63502.3|63488.5|604
1642397700000|2022-01-17 05:35:00|63517.9|63497.9|63516.1|63496.1|63522.6|63505.4|63511.1|63495.3|505
1642398000000|2022-01-17 05:40:00|63516.2|63496.2|63503.1|63493.1|63517|63501.2|63503.1|63488.2|402
1642398300000|2022-01-17 05:45:00|63503.2|63493.2|63502.6|63492.6|63512.4|63498.1|63499.5|63484.3|442
1642398600000|2022-01-17 05:50:00|63502.7|63492.7|63496.9|63486.9|63508.1|63493.1|63488.4|63473|473
1642398900000|2022-01-17 05:55:00|63496.7|63486.7|63505.7|63495.7|63512.2|63498.8|63495.6|63485.6|580
1642399200000|2022-01-17 06:00:00|63506.2|63496.2|63502.2|63492.2|63509.8|63496.8|63500.1|63486.2|490
1642399500000|2022-01-17 06:05:00|63502.4|63492.4|63498|63488|63503|63493|63491|63481|483
1642399800000|2022-01-17 06:10:00|63497.9|63487.9|63505.9|63495.9|63506.2|63496.2|63493.5|63480|421
1642400100000|2022-01-17 06:15:00|63506.2|63496.2|63514.2|63504.2|63526.5|63511|63503.5|63493.5|496
1642400400000|2022-01-17 06:20:00|63514.3|63504.3|63514.3|63504.3|63516.7|63506.7|63507.4|63497.4|383
1642400700000|2022-01-17 06:25:00|63514.6|63504.6|63510.9|63500.9|63514.7|63504.7|63504.2|63494.2|429
1642401000000|2022-01-17 06:30:00|63511.2|63501.2|63505.5|63495.5|63511.2|63501.2|63505.3|63495.3|342
1642401300000|2022-01-17 06:35:00|63505.4|63495.4|63511|63501|63512.2|63502.2|63503.5|63493.5|295
1642401600000|2022-01-17 06:40:00|63510.9|63500.9|63515.7|63505.7|63516.4|63506.4|63510.1|63500.1|280
1642401900000|2022-01-17 06:45:00|63516|63506|63520.2|63510.2|63528.2|63514.9|63515.1|63505.1|311
1642402200000|2022-01-17 06:50:00|63520.1|63510.1|63533.6|63523.6|63534.2|63524.2|63519|63509|378
1642402500000|2022-01-17 06:55:00|63533.1|63523.1|63539.3|63529.3|63540.3|63530.3|63525|63515|517
1642402800000|2022-01-17 07:00:00|63539.4|63529.4|63528.9|63518.9|63539.4|63529.4|63528.6|63518.2|449
1642403100000|2022-01-17 07:05:00|63528.8|63518.8|63505|63495|63529|63519|63504.2|63490.2|535
1642403400000|2022-01-17 07:10:00|63505.1|63495.1|63503.7|63493.7|63505.7|63495.7|63498.7|63488.7|384
1642403700000|2022-01-17 07:15:00|63503.9|63493.9|63509.9|63489.9|63510.9|63500.9|63503|63488|458
1642404000000|2022-01-17 07:20:00|63509.8|63489.8|63497.8|63487.8|63509.8|63494.5|63495.2|63485.2|483
1642404300000|2022-01-17 07:25:00|63497.9|63487.9|63506.6|63496.6|63514.3|63501.7|63496.6|63486.6|480
1642404600000|2022-01-17 07:30:00|63506.4|63496.4|63504.7|63494.7|63507.7|63497.7|63497.5|63483|532
1642404900000|2022-01-17 07:35:00|63504.8|63494.8|63508.6|63498.6|63510.4|63500.4|63503.9|63489.3|412
1642405200000|2022-01-17 07:40:00|63508.5|63498.5|63498.1|63488.1|63508.7|63498.7|63494.8|63484.8|386
1642405500000|2022-01-17 07:45:00|63498.2|63488.2|63500.3|63490.3|63506|63492.6|63497|63484.6|414
1642405800000|2022-01-17 07:50:00|63499|63489|63536.4|63526.4|63543.2|63528.5|63498.4|63488.4|555
1642406100000|2022-01-17 07:55:00|63536.3|63526.3|63526.8|63516.8|63537.4|63527.4|63522.2|63508.1|563
1642406400000|2022-01-17 08:00:00|63526.7|63516.7|63522.1|63512.1|63531.7|63517.7|63519.2|63509.2|509
1642406700000|2022-01-17 08:05:00|63522.7|63512.7|63558.2|63548.2|63559|63549|63522.5|63512.5|602
1642407000000|2022-01-17 08:10:00|63557.9|63547.9|63539.8|63529.8|63569.2|63554.9|63536.2|63526.2|623
1642407300000|2022-01-17 08:15:00|63540|63530|63531.7|63521.7|63544.7|63530.7|63530.3|63516.1|550
1642407600000|2022-01-17 08:20:00|63531.8|63521.8|63532.1|63522.1|63538.6|63528.6|63530.1|63520.1|471
1642407900000|2022-01-17 08:25:00|63531.8|63521.8|63528.6|63518.6|63538.6|63528.6|63525.9|63515.9|542
1642408200000|2022-01-17 08:30:00|63528.7|63518.7|63518.4|63508.4|63528.8|63518.8|63515.8|63505.8|515
1642408500000|2022-01-17 08:35:00|63518.3|63508.3|63521.3|63511.3|63531.6|63521.6|63515.2|63504.6|515
1642408800000|2022-01-17 08:40:00|63521.4|63511.4|63518.6|63508.6|63524.5|63512.7|63518.3|63503.5|327
1642409100000|2022-01-17 08:45:00|63518.7|63508.7|63528.7|63518.7|63529.4|63519.4|63518.5|63508.5|412
1642409400000|2022-01-17 08:50:00|63528.6|63518.6|63530.4|63520.4|63536.7|63522.5|63524.3|63511|344
1642409700000|2022-01-17 08:55:00|63530.1|63520.1|63515.4|63495.4|63531.4|63520.1|63507.3|63495.2|447
1642410000000|2022-01-17 09:00:00|63514.9|63494.9|63506.5|63496.5|63522.6|63508.1|63498.8|63483.9|440
1642410300000|2022-01-17 09:05:00|63506.7|63496.7|63518.9|63508.9|63528.3|63514|63503.4|63489.7|433
1642410600000|2022-01-17 09:10:00|63518.4|63508.4|63513.9|63503.9|63523|63508.6|63513.4|63499.8|356
1642410900000|2022-01-17 09:15:00|63514|63504|63516.6|63506.6|63522.1|63508.9|63513.6|63499.2|456
1642411200000|2022-01-17 09:20:00|63516.5|63506.5|63523.1|63513.1|63526|63516|63513|63503|447
1642411500000|2022-01-17 09:25:00|63523.2|63513.2|63522|63512|63525.4|63515.4|63519.7|63509.7|391
1642411800000|2022-01-17 09:30:00|63522.2|63512.2|63523.1|63513.1|63529.5|63519.5|63520.8|63510.8|405
1642412100000|2022-01-17 09:35:00|63523.3|63513.3|63523.6|63513.6|63534.6|63523.2|63523|63509.2|424
1642412400000|2022-01-17 09:40:00|63523.5|63513.5|63522.2|63512.2|63524.3|63514.3|63521.3|63511.3|322
1642412700000|2022-01-17 09:45:00|63522.3|63512.3|63522.5|63512.5|63524.8|63514.8|63520.7|63510.7|254
1642413000000|2022-01-17 09:50:00|63522.3|63512.3|63523.7|63513.7|63524.5|63514.5|63516.6|63506.6|377
1642413300000|2022-01-17 09:55:00|63524.3|63514.3|63523.8|63513.8|63535.7|63520.6|63522.3|63507.9|370
1642413600000|2022-01-17 10:00:00|63523.7|63513.7|63522.8|63512.8|63529|63514.1|63521.7|63506.9|346
1642413900000|2022-01-17 10:05:00|63522.7|63512.7|63524.6|63514.6|63530.1|63515.2|63522.5|63507.2|304
1642414200000|2022-01-17 10:10:00|63524.5|63514.5|63525.3|63515.3|63530.3|63515.9|63521.4|63502.2|276
1642414500000|2022-01-17 10:15:00|63525.4|63515.4|63525|63515|63530.2|63516.3|63518.9|63505.8|333
1642414800000|2022-01-17 10:20:00|63525.1|63515.1|63532.9|63522.9|63536.7|63526|63525|63514.9|365
1642415100000|2022-01-17 10:25:00|63532.7|63522.7|63530.1|63520.1|63538.2|63525.2|63526.7|63515.1|353
1642415400000|2022-01-17 10:30:00|63529.9|63519.9|63527.3|63517.3|63536.4|63525.6|63527|63514.1|285
1642415700000|2022-01-17 10:35:00|63527.4|63517.4|63535.5|63525.5|63540.4|63529|63527.1|63512.4|344
1642416000000|2022-01-17 10:40:00|63535.4|63525.4|63535.9|63525.9|63543.7|63528.8|63534.5|63519.3|189
1642416300000|2022-01-17 10:45:00|63535.8|63525.8|63534.3|63524.3|63536.2|63526.2|63532.8|63522.8|234
1642416600000|2022-01-17 10:50:00|63534.4|63524.4|63533.2|63523.2|63540.4|63530.4|63528.5|63513.4|346
1642416900000|2022-01-17 10:55:00|63533.1|63523.1|63526.9|63516.9|63535.5|63524.1|63526.6|63511.9|236
1642417200000|2022-01-17 11:00:00|63527|63517|63524.7|63514.7|63532.9|63517.8|63524.2|63509.5|259
1642417500000|2022-01-17 11:05:00|63524.8|63514.8|63524.1|63514.1|63530.4|63515.5|63520.8|63505.9|294
1642417800000|2022-01-17 11:10:00|63524|63514|63525.6|63515.6|63526.8|63516.8|63522.6|63512.6|276
1642418100000|2022-01-17 11:15:00|63525.5|63515.5|63526.3|63516.3|63527.1|63517.1|63525.2|63515.2|212
1642418400000|2022-01-17 11:20:00|63526.2|63516.2|63526.7|63516.7|63526.8|63516.8|63526|63516|225
1642418700000|2022-01-17 11:25:00|63526.6|63516.6|63528.9|63518.9|63534.6|63520.8|63526.5|63513.4|215
1642419000000|2022-01-17 11:30:00|63528.8|63518.8|63537.4|63527.4|63537.5|63527.5|63528.7|63518.7|289
1642419300000|2022-01-17 11:35:00|63537.3|63527.3|63530.6|63520.6|63542.4|63528.3|63530.3|63515.6|296
1642419600000|2022-01-17 11:40:00|63530.7|63520.7|63530.1|63520.1|63538.5|63523.8|63528.2|63513.7|338
1642419900000|2022-01-17 11:45:00|63530|63520|63532.9|63522.9|63537.8|63523.9|63527.7|63513.8|418
1642420200000|2022-01-17 11:50:00|63532.7|63522.7|63526.9|63516.9|63533|63523|63526.9|63516.9|312
1642420500000|2022-01-17 11:55:00|63527|63517|63521.6|63511.6|63532.7|63521.7|63520.3|63505.7|381
1642420800000|2022-01-17 12:00:00|63521.4|63511.4|63524.8|63514.8|63529.3|63515.8|63521|63508.1|402
1642421100000|2022-01-17 12:05:00|63524.7|63514.7|63529.4|63519.4|63533.7|63519.4|63524.1|63509.3|433
1642421400000|2022-01-17 12:10:00|63529.2|63519.2|63525.6|63515.6|63533.1|63519.5|63524|63511.6|408
1642421700000|2022-01-17 12:15:00|63525.5|63515.5|63524.4|63514.4|63527.9|63516|63522.4|63507.5|287
1642422000000|2022-01-17 12:20:00|63524.3|63514.3|63526.7|63516.7|63533.9|63521.3|63523.9|63511.9|299
1642422300000|2022-01-17 12:25:00|63526.6|63516.6|63526.8|63516.8|63533.5|63518.8|63525.9|63511|335
1642422600000|2022-01-17 12:30:00|63527.1|63517.1|63532.1|63522.1|63537.5|63523|63526.7|63511.5|409
1642422900000|2022-01-17 12:35:00|63532.3|63522.3|63531.7|63521.7|63535.3|63522.7|63529.8|63514.9|341
1642423200000|2022-01-17 12:40:00|63531.8|63521.8|63539.2|63529.2|63545.9|63532.9|63531.8|63520.6|379
1642423500000|2022-01-17 12:45:00|63539.3|63529.3|63536.7|63526.7|63542.8|63530.8|63532.5|63517.7|344
1642423800000|2022-01-17 12:50:00|63537.2|63527.2|63535|63525|63544.4|63532.1|63535|63520.8|323
1642424100000|2022-01-17 12:55:00|63535.4|63525.4|63541.1|63531.1|63542.1|63532.1|63533|63518.6|425
1642424400000|2022-01-17 13:00:00|63540.8|63530.8|63550.9|63540.9|63556.3|63546.3|63539.9|63528.6|656
1642424700000|2022-01-17 13:05:00|63550.7|63540.7|63548.9|63538.9|63554.8|63544.8|63545.4|63535.4|620
1642425000000|2022-01-17 13:10:00|63548.8|63538.8|63548.1|63538.1|63553.6|63543.6|63547.6|63532.7|533
1642425300000|2022-01-17 13:15:00|63547.9|63537.9|63551.3|63541.3|63555.4|63543.2|63547.8|63535|556
1642425600000|2022-01-17 13:20:00|63551|63541|63552.6|63542.6|63557.4|63546.6|63551|63537.4|531
1642425900000|2022-01-17 13:25:00|63552.2|63542.2|63548.6|63538.6|63556.9|63543|63546.5|63536.5|450
1642426200000|2022-01-17 13:30:00|63548.7|63538.7|63543.9|63533.9|63556.7|63542|63540.9|63527.7|601
1642426500000|2022-01-17 13:35:00|63543.7|63533.7|63547.9|63537.9|63551.7|63538.9|63542.7|63531.2|424
1642426800000|2022-01-17 13:40:00|63548|63538|63534.2|63524.2|63548.1|63538.1|63532|63518.8|432
1642427100000|2022-01-17 13:45:00|63534.1|63524.1|63534.2|63524.2|63540.8|63526.8|63532.3|63519|432
1642427400000|2022-01-17 13:50:00|63534.3|63524.3|63534.8|63524.8|63536|63526|63532|63522|473
1642427700000|2022-01-17 13:55:00|63535.2|63525.2|63524|63514|63535.9|63525.9|63522.8|63512.8|537
1642428000000|2022-01-17 14:00:00|63523.9|63513.9|63528.1|63508.1|63530.7|63519.6|63523.1|63507.6|507
1642428300000|2022-01-17 14:05:00|63523.2|63513.2|63526.5|63516.5|63541|63525.6|63521.8|63507.2|487
1642428600000|2022-01-17 14:10:00|63526.7|63516.7|63528.1|63518.1|63534.3|63520.6|63525.4|63511.8|557
1642428900000|2022-01-17 14:15:00|63528|63518|63528.7|63518.7|63534.6|63520.9|63525.5|63512.8|468
1642429200000|2022-01-17 14:20:00|63529.3|63519.3|63528.4|63518.4|63541.3|63526.8|63528|63513.8|432
1642429500000|2022-01-17 14:25:00|63528.5|63518.5|63528.5|63518.5|63538.4|63526|63527.9|63513.2|417
1642429800000|2022-01-17 14:30:00|63528|63518|63527.4|63517.4|63539.3|63522.4|63527.2|63512.4|452
1642430100000|2022-01-17 14:35:00|63527.8|63517.8|63528.1|63518.1|63529.4|63519.4|63526|63516|447
1642430400000|2022-01-17 14:40:00|63528.2|63518.2|63527.4|63517.4|63533.3|63519.6|63524.9|63512.7|365
1642430700000|2022-01-17 14:45:00|63527.1|63517.1|63528.4|63518.4|63535.5|63520|63526.4|63511.9|474
1642431000000|2022-01-17 14:50:00|63528.3|63518.3|63530.4|63520.4|63537.2|63521.9|63525.9|63515.5|438
1642431300000|2022-01-17 14:55:00|63530.3|63520.3|63529.6|63519.6|63537.3|63522.6|63527.5|63513.5|446
1642431600000|2022-01-17 15:00:00|63529.8|63519.8|63535.9|63515.9|63536|63521.5|63522.3|63510.5|631
1642431900000|2022-01-17 15:05:00|63536|63516|63528.8|63518.8|63536.3|63523.6|63526.8|63511.7|471
1642432200000|2022-01-17 15:10:00|63528.9|63518.9|63532.2|63512.2|63535.7|63521.5|63526.9|63511.8|508
1642432500000|2022-01-17 15:15:00|63532.6|63512.6|63531.4|63521.4|63536.4|63521.7|63527.3|63512.1|330
1642432800000|2022-01-17 15:20:00|63531.2|63521.2|63538.2|63528.2|63542.7|63528.8|63530.7|63519.6|344
1642433100000|2022-01-17 15:25:00|63537.9|63527.9|63531|63511|63547.3|63531.5|63526.4|63510.6|449
1642433400000|2022-01-17 15:30:00|63530.9|63510.9|63530.5|63520.5|63535.8|63520.6|63524.7|63510.6|450
1642433700000|2022-01-17 15:35:00|63530.4|63520.4|63524.8|63514.8|63537.9|63523|63524.1|63510.6|458
1642434000000|2022-01-17 15:40:00|63524.6|63514.6|63538.1|63518.1|63538.2|63523.1|63524|63509.1|497
1642434300000|2022-01-17 15:45:00|63537.9|63517.9|63542.8|63532.8|63547.8|63533.2|63532.4|63517.6|477
1642434600000|2022-01-17 15:50:00|63543.1|63533.1|63535.9|63525.9|63551.6|63536.8|63530.9|63518|428
1642434900000|2022-01-17 15:55:00|63536|63526|63536.8|63516.8|63545.2|63530.2|63531.2|63516.1|599
1642435200000|2022-01-17 16:00:00|63532.3|63522.3|63520.4|63510.4|63541.2|63526|63520.3|63505.4|538
1642435500000|2022-01-17 16:05:00|63520.5|63510.5|63529.3|63509.3|63533.3|63518.4|63520.3|63505.5|393
1642435800000|2022-01-17 16:10:00|63529.2|63509.2|63521.1|63511.1|63529.9|63514.4|63521|63506|432
1642436100000|2022-01-17 16:15:00|63521.2|63511.2|63526.8|63506.8|63529.3|63513.7|63520.2|63505.5|348
1642436400000|2022-01-17 16:20:00|63526.9|63506.9|63531.9|63511.9|63535.6|63520.4|63520.9|63506|281
1642436700000|2022-01-17 16:25:00|63532.1|63512.1|63531.1|63511.1|63533.3|63517.6|63524.8|63509.6|360
1642437000000|2022-01-17 16:30:00|63531|63511|63525.1|63515.1|63531.8|63515.6|63524.8|63509.6|281
1642437300000|2022-01-17 16:35:00|63525|63515|63525.9|63515.9|63532|63517|63523.3|63509.4|186
1642437600000|2022-01-17 16:40:00|63526|63516|63541.2|63521.2|63542.2|63523.8|63525.7|63510.8|281
1642437900000|2022-01-17 16:45:00|63540.8|63520.8|63535.3|63515.3|63541|63521|63534.9|63514.9|255
1642438200000|2022-01-17 16:50:00|63535.1|63515.1|63531.6|63511.6|63535.5|63515.5|63529.7|63509.7|235
1642438500000|2022-01-17 16:55:00|63531.7|63511.7|63529.1|63509.1|63532.2|63515.7|63525.1|63508.4|316
1642438800000|2022-01-17 17:00:00|63528.8|63508.8|63529.5|63509.5|63530|63514.5|63524.3|63508.6|204
1642439100000|2022-01-17 17:05:00|63529.6|63509.6|63525.9|63505.9|63529.9|63512.1|63521.8|63505.6|211
1642439400000|2022-01-17 17:10:00|63525.8|63505.8|63519.2|63509.2|63527|63511.3|63518.6|63503.6|238
1642439700000|2022-01-17 17:15:00|63524.3|63504.3|63525.9|63505.9|63525.9|63510.7|63518.7|63503.9|215
1642440000000|2022-01-17 17:20:00|63526|63506|63524.6|63504.6|63527|63511.4|63519|63504|176
1642440300000|2022-01-17 17:25:00|63524.7|63504.7|63526.9|63506.9|63527.1|63510.4|63519.5|63504.2|166
1642440600000|2022-01-17 17:30:00|63526.8|63506.8|63518.7|63508.7|63527.3|63512|63518.2|63503.4|153
1642440900000|2022-01-17 17:35:00|63518.6|63508.6|63523.2|63503.2|63523.4|63508.6|63516.1|63500.7|192
1642441200000|2022-01-17 17:40:00|63523.1|63503.1|63518.1|63498.1|63523.3|63508.2|63515.9|63495.9|209
1642441500000|2022-01-17 17:45:00|63518.2|63498.2|63518.7|63498.7|63520.5|63500.5|63517.9|63497.9|257
1642441800000|2022-01-17 17:50:00|63518.8|63498.8|63520.2|63500.2|63520.5|63504.7|63514.4|63498.4|159
1642442100000|2022-01-17 17:55:00|63520.1|63500.1|63515|63495|63520.2|63500.2|63514.4|63494.4|258
1642442400000|2022-01-17 18:00:00|63515.4|63495.4|63515.3|63495.3|63515.9|63500.4|63510.4|63494.7|163
1642442700000|2022-01-17 18:05:00|63515.4|63495.4|63519.6|63499.6|63519.9|63500.7|63510.5|63495|165
1642443000000|2022-01-17 18:10:00|63519.5|63499.5|63517.7|63497.7|63519.9|63504.7|63513.8|63495.2|182
1642443300000|2022-01-17 18:15:00|63517.4|63497.4|63519.9|63499.9|63523.6|63505.1|63514.9|63497.1|174
1642443600000|2022-01-17 18:20:00|63519.8|63499.8|63521|63501|63521.5|63506.3|63514.3|63499.2|131
1642443900000|2022-01-17 18:25:00|63521.2|63501.2|63521.4|63501.4|63522.6|63507|63515.6|63500.2|128
1642444200000|2022-01-17 18:30:00|63521.2|63501.2|63519.4|63499.4|63521.2|63505.3|63512.4|63497.2|137
1642444500000|2022-01-17 18:35:00|63519.3|63499.3|63521.1|63501.1|63522.5|63506.9|63515.3|63499.3|117
1642444800000|2022-01-17 18:40:00|63521.3|63501.3|63519.9|63499.9|63522.5|63506.3|63515|63499.5|123
1642445100000|2022-01-17 18:45:00|63520.4|63500.4|63521.6|63501.6|63521.9|63506.4|63516.4|63500.4|98
1642445400000|2022-01-17 18:50:00|63516.4|63506.4|63524.1|63504.1|63524.2|63506.8|63516.4|63501.3|116
1642445700000|2022-01-17 18:55:00|63524|63504|63516.2|63496.2|63524|63507|63514.4|63494.4|208
1642446000000|2022-01-17 19:00:00|63516.1|63496.1|63518.1|63498.1|63518.5|63501.5|63511.5|63494.7|159
1642446300000|2022-01-17 19:05:00|63518|63498|63517.7|63497.7|63518.6|63502.5|63512.1|63497.1|96
1642446600000|2022-01-17 19:10:00|63518.1|63498.1|63512.3|63502.3|63519|63502.6|63511.6|63497|127
1642446900000|2022-01-17 19:15:00|63517.7|63497.7|63520|63500|63520.4|63504.3|63514|63497.2|157
1642447200000|2022-01-17 19:20:00|63519.9|63499.9|63519.7|63499.7|63520.7|63504.6|63514.5|63499.4|131
1642447500000|2022-01-17 19:25:00|63519.8|63499.8|63517.7|63497.7|63520.3|63500.3|63517|63497|230
1642447800000|2022-01-17 19:30:00|63517.6|63497.6|63518|63498|63518.3|63498.3|63517.2|63497.2|117
1642448100000|2022-01-17 19:35:00|63517.6|63497.6|63518.4|63498.4|63518.8|63503.3|63513.2|63497.3|126
1642448400000|2022-01-17 19:40:00|63518.6|63498.6|63518.8|63498.8|63520|63500|63517.9|63497.9|137
1642448700000|2022-01-17 19:45:00|63518.7|63498.7|63518.7|63498.7|63519.7|63503.2|63512.9|63498.1|121
1642449000000|2022-01-17 19:50:00|63519|63499|63518.2|63498.2|63519.7|63503.3|63513.2|63497.6|114
1642449300000|2022-01-17 19:55:00|63518.3|63498.3|63518.3|63498.3|63519.3|63504.1|63513.3|63497.5|149
1642449600000|2022-01-17 20:00:00|63518.9|63498.9|63517.3|63497.3|63519.1|63501.9|63511.9|63497.1|108
1642449900000|2022-01-17 20:05:00|63517.5|63497.5|63518.2|63498.2|63519.4|63499.4|63517|63497|134
1642450200000|2022-01-17 20:10:00|63518.5|63498.5|63518.6|63498.6|63518.8|63498.8|63516.8|63496.8|95
1642450500000|2022-01-17 20:15:00|63518.5|63498.5|63518.3|63498.3|63519.5|63499.5|63517.8|63497.8|144
1642450800000|2022-01-17 20:20:00|63518.7|63498.7|63518.9|63498.9|63519.2|63499.2|63517.3|63497.3|141
1642451100000|2022-01-17 20:25:00|63518.8|63498.8|63518.4|63498.4|63519.4|63503|63512.8|63498|123
1642451400000|2022-01-17 20:30:00|63518.2|63498.2|63518.8|63498.8|63519.7|63503.3|63512.7|63498|110
1642451700000|2022-01-17 20:35:00|63518.4|63498.4|63519.4|63499.4|63519.8|63503.6|63512.9|63497.8|139
1642452000000|2022-01-17 20:40:00|63519.9|63499.9|63513.9|63503.9|63520.3|63504.5|63513.4|63498.7|120
1642452300000|2022-01-17 20:45:00|63514|63504|63519.4|63499.4|63520.4|63504.4|63513.7|63499.1|138
1642452600000|2022-01-17 20:50:00|63519.3|63499.3|63519.5|63499.5|63520.3|63504.5|63513.7|63499|121
1642452900000|2022-01-17 20:55:00|63514|63504|63518.5|63498.5|63520.4|63504.6|63511.8|63496.8|203
1642453200000|2022-01-17 21:00:00|63518|63498|63520.7|63500.7|63521.4|63501.4|63518|63498|207
1642453500000|2022-01-17 21:05:00|63520.5|63500.5|63520.6|63500.6|63521|63501|63519.7|63499.7|193
1642453800000|2022-01-17 21:10:00|63520.5|63500.5|63525.1|63505.1|63527.7|63507.7|63519.9|63499.9|198
1642454100000|2022-01-17 21:15:00|63524.9|63504.9|63524.5|63504.5|63525|63505|63522.9|63502.9|121
1642454400000|2022-01-17 21:20:00|63523.5|63503.5|63521.4|63501.4|63524.7|63504.7|63520.5|63500.5|169
1642454700000|2022-01-17 21:25:00|63521.6|63501.6|63521|63501|63522.2|63502.2|63519.5|63499.5|250
1642455000000|2022-01-17 21:30:00|63520.9|63500.9|63521.7|63501.7|63522.1|63502.1|63519.1|63499.1|317
1642455300000|2022-01-17 21:35:00|63522|63502|63520.8|63500.8|63522.1|63502.1|63519.5|63499.5|262
1642455600000|2022-01-17 21:40:00|63521.1|63501.1|63521.3|63501.3|63522.1|63502.1|63519.3|63499.3|269
1642455900000|2022-01-17 21:45:00|63521.4|63501.4|63522.1|63502.1|63522.6|63502.6|63519.5|63499.5|118
1642456200000|2022-01-17 21:50:00|63521.7|63501.7|63522.1|63502.1|63522.9|63502.9|63520.4|63500.4|161
1642456500000|2022-01-17 21:55:00|63518.3|63498.3|63522.8|63502.8|63526.5|63502.8|63514.8|63494.8|289
1642456800000|2022-01-17 22:00:00|63522.7|63502.7|63520.2|63500.2|63522.9|63502.9|63519.2|63499.2|83
1642457100000|2022-01-17 22:05:00|63519.8|63499.8|63520.6|63500.6|63521.6|63501.6|63519.8|63499.8|103
1642457400000|2022-01-17 22:10:00|63521.4|63501.4|63523.6|63490.6|63530.8|63505.1|63512.9|63484.6|242
1642457700000|2022-01-17 22:15:00|63523.1|63490.5|63519.4|63499.4|63530|63502.6|63517.3|63484.4|262
1642458000000|2022-01-17 22:20:00|63524.1|63493.3|63557.5|63491.8|63564.1|63501.8|63516.9|63483.5|340
1642458300000|2022-01-17 22:25:00|63559.2|63490.5|63555.3|63487.2|63564.2|63494.9|63548.8|63480.4|151
1642458600000|2022-01-17 22:30:00|63559.9|63489.2|63554|63488.3|63562.1|63495.3|63539.9|63477.2|445
1642458900000|2022-01-17 22:35:00|63554.2|63487.8|63554.5|63496.3|63560.9|63500.4|63544.4|63484.3|327
1642459200000|2022-01-17 22:40:00|63553.2|63498.2|63550.9|63499.7|63561.5|63511.5|63543.6|63488.4|437
1642459500000|2022-01-17 22:45:00|63549.4|63497.6|63546.7|63510.5|63554.6|63510.8|63542.6|63492.7|204
1642459800000|2022-01-17 22:50:00|63546.6|63510.4|63554|63491.1|63562.6|63511.4|63541.3|63483.4|323
1642460100000|2022-01-17 22:55:00|63555.1|63489.5|63551.8|63498.1|63559.8|63505|63542.7|63481.1|375
1642460400000|2022-01-17 23:00:00|63551.1|63495.7|63532.7|63512.7|63552.5|63513|63530.9|63481|387
1642460700000|2022-01-17 23:05:00|63538.2|63505.4|63535.5|63493.9|63545.2|63512.3|63523.4|63490.6|343
1642461000000|2022-01-17 23:10:00|63535.1|63492.1|63522.6|63502.6|63535.1|63505.2|63521.3|63491.7|292
1642461300000|2022-01-17 23:15:00|63522.7|63502.7|63516.2|63496.2|63530.8|63505.1|63511.4|63491.4|373
1642461600000|2022-01-17 23:20:00|63516.4|63496.4|63522.8|63502.8|63523.3|63503.3|63514.9|63494.9|265
1642461900000|2022-01-17 23:25:00|63523|63503|63523.1|63503.1|63525.6|63505.6|63522.6|63502.6|185
1642462200000|2022-01-17 23:30:00|63522.8|63502.8|63522.8|63502.8|63531|63504.9|63522.3|63500|151
1642462500000|2022-01-17 23:35:00|63522.2|63502.2|63527.6|63507.6|63529.3|63509.3|63521.3|63501.3|241
1642462800000|2022-01-17 23:40:00|63526.7|63506.7|63531.1|63511.1|63533.4|63513.4|63526.7|63506.7|239
1642463100000|2022-01-17 23:45:00|63531.2|63511.2|63532.9|63512.9|63534.5|63514.5|63526.1|63506.1|167
1642463400000|2022-01-17 23:50:00|63532.7|63512.7|63530.4|63510.4|63534.6|63514.6|63529.3|63509.3|201
1642463700000|2022-01-17 23:55:00|63531.2|63511.2|63529|63509|63534|63514|63527.1|63507.1|166
1642464000000|2022-01-18 00:00:00|63531.5|63511.5|63526.4|63506.4|63531.5|63511.5|63525.5|63505.5|309
1642464300000|2022-01-18 00:05:00|63526.9|63506.9|63528.5|63508.5|63529.6|63513.8|63523.7|63505|149
1642464600000|2022-01-18 00:10:00|63528.3|63508.3|63529.3|63509.3|63532.5|63513.8|63523.1|63503.1|277
1642464900000|2022-01-18 00:15:00|63529.1|63509.1|63505.4|63485.4|63531.5|63511.5|63504.3|63484.3|470
1642465200000|2022-01-18 00:20:00|63505.3|63485.3|63508|63488|63508.8|63488.8|63505.2|63485.2|392
1642465500000|2022-01-18 00:25:00|63508.3|63488.3|63508.2|63488.2|63509|63489|63507|63487|399
1642465800000|2022-01-18 00:30:00|63508.5|63488.5|63499.1|63489.1|63508.6|63491.1|63499.1|63483.6|301
1642466100000|2022-01-18 00:35:00|63499.2|63489.2|63508.7|63488.7|63511.4|63496.4|63499.2|63483.5|350
1642466400000|2022-01-18 00:40:00|63508.5|63488.5|63509.5|63489.5|63510.9|63494.8|63504.5|63486.3|336
1642466700000|2022-01-18 00:45:00|63509.4|63489.4|63503.6|63493.6|63510.2|63494.5|63501.2|63485.6|335
1642467000000|2022-01-18 00:50:00|63508.5|63488.5|63501.1|63481.1|63509.6|63493.6|63497.6|63480.7|363
1642467300000|2022-01-18 00:55:00|63500.4|63480.4|63492|63482|63500.4|63484.1|63490.4|63475|420
1642467600000|2022-01-18 01:00:00|63496.6|63476.6|63501.4|63481.4|63509.4|63492.4|63490.2|63474.5|703
1642467900000|2022-01-18 01:05:00|63501|63481|63500.9|63490.9|63510|63491.5|63495.1|63480.5|514
1642468200000|2022-01-18 01:10:00|63501.1|63491.1|63497.6|63487.6|63506.6|63491.4|63497.5|63482.7|451
1642468500000|2022-01-18 01:15:00|63497.7|63487.7|63505|63485|63505.5|63491.2|63492.6|63480|478
1642468800000|2022-01-18 01:20:00|63505.1|63485.1|63495.2|63485.2|63505.6|63490.5|63493.3|63481.3|406
1642469100000|2022-01-18 01:25:00|63495.1|63485.1|63507.4|63497.4|63513.1|63498.1|63487.8|63477.8|528
1642469400000|2022-01-18 01:30:00|63507.3|63497.3|63492.6|63482.6|63518.4|63505.1|63492.6|63480|640
1642469700000|2022-01-18 01:35:00|63492.4|63482.4|63473.4|63463.4|63493.1|63483.1|63458.6|63443.6|788
1642470000000|2022-01-18 01:40:00|63473|63463|63451.2|63441.2|63478.7|63465.4|63448.4|63434.7|747
1642470300000|2022-01-18 01:45:00|63451.3|63441.3|63458.1|63448.1|63465.5|63450.8|63447.8|63435.7|614
1642470600000|2022-01-18 01:50:00|63458.3|63448.3|63469.1|63449.1|63471.9|63457.3|63456.6|63446.2|660
1642470900000|2022-01-18 01:55:00|63468.8|63448.8|63468.7|63458.7|63473.6|63458.7|63457.1|63447.1|686
1642471200000|2022-01-18 02:00:00|63468.8|63458.8|63467.4|63457.4|63476.7|63463.3|63460.7|63450.7|589
1642471500000|2022-01-18 02:05:00|63467.6|63457.6|63474.5|63464.5|63475.8|63465.8|63466.6|63456.6|519
1642471800000|2022-01-18 02:10:00|63474.6|63464.6|63473.5|63463.5|63474.8|63464.8|63470.5|63460.5|385
1642472100000|2022-01-18 02:15:00|63473.4|63463.4|63471.1|63461.1|63473.7|63463.7|63469.6|63459.6|429
1642472400000|2022-01-18 02:20:00|63471.4|63461.4|63467.4|63457.4|63472|63462|63460.5|63449.9|433
1642472700000|2022-01-18 02:25:00|63467.3|63457.3|63451.2|63441.2|63467.5|63457.5|63451.1|63441.1|444
1642473000000|2022-01-18 02:30:00|63451.4|63441.4|63451.3|63441.3|63467.9|63452|63447.8|63433.4|473
1642473300000|2022-01-18 02:35:00|63451.2|63441.2|63457.3|63447.3|63464.1|63449.7|63445.8|63432.6|483
1642473600000|2022-01-18 02:40:00|63457.2|63447.2|63458.9|63448.9|63459.3|63449.3|63453.8|63443.8|397
1642473900000|2022-01-18 02:45:00|63459.2|63449.2|63459.4|63449.4|63470.8|63455.7|63454.2|63444.2|698
1642474200000|2022-01-18 02:50:00|63459.6|63449.6|63464.5|63454.5|63467.9|63457.9|63453.3|63443.3|607
1642474500000|2022-01-18 02:55:00|63464.4|63454.4|63459.3|63449.3|63468.7|63455.4|63456.9|63446.9|497
1642474800000|2022-01-18 03:00:00|63459.4|63449.4|63452.9|63442.9|63460.3|63450.3|63450.8|63440.8|538
1642475100000|2022-01-18 03:05:00|63452.8|63442.8|63430|63410|63456.7|63446.7|63426.9|63409.5|579
1642475400000|2022-01-18 03:10:00|63430.7|63410.7|63446.6|63426.6|63453.7|63439.6|63409.9|63394.3|769
1642475700000|2022-01-18 03:15:00|63446.5|63426.5|63441.7|63431.7|63450.4|63436.8|63432.5|63419|479
1642476000000|2022-01-18 03:20:00|63441.6|63431.6|63456.6|63436.6|63459.9|63445.3|63438.6|63422.7|661
1642476300000|2022-01-18 03:25:00|63456.3|63436.3|63447|63437|63462.3|63447.8|63447|63432.7|602
1642476600000|2022-01-18 03:30:00|63447.9|63437.9|63457.5|63447.5|63464.2|63450.3|63445.9|63435.9|544
1642476900000|2022-01-18 03:35:00|63457.8|63447.8|63478.6|63468.6|63481.6|63471.6|63456.5|63443.3|645
1642477200000|2022-01-18 03:40:00|63478.7|63468.7|63500.4|63490.4|63521.4|63501.4|63478.5|63464.9|896
1642477500000|2022-01-18 03:45:00|63505.4|63485.4|63501.8|63491.8|63508.5|63493|63494.1|63478.9|796
1642477800000|2022-01-18 03:50:00|63501.7|63491.7|63506.4|63496.4|63511.4|63500.6|63495.5|63479.9|714
1642478100000|2022-01-18 03:55:00|63506.8|63496.8|63493.9|63483.9|63515.3|63500.7|63493.9|63479.4|695
1642478400000|2022-01-18 04:00:00|63494|63484|63482.8|63472.8|63499|63485.2|63482.4|63471.6|582
1642478700000|2022-01-18 04:05:00|63482.7|63472.7|63483.2|63473.2|63493.5|63478.7|63478.6|63468.4|456
1642479000000|2022-01-18 04:10:00|63483.3|63473.3|63484.2|63474.2|63492.8|63478|63481.6|63469.2|489
1642479300000|2022-01-18 04:15:00|63484.3|63474.3|63493.5|63483.5|63498.5|63483.8|63484.3|63473.1|436
1642479600000|2022-01-18 04:20:00|63493.6|63483.6|63493.8|63483.8|63501.4|63486.3|63489.8|63476.7|527
1642479900000|2022-01-18 04:25:00|63493.7|63483.7|63493.7|63483.7|63499.9|63486.2|63491|63479|465
1642480200000|2022-01-18 04:30:00|63493.6|63483.6|63492.9|63482.9|63498.6|63484.2|63485.1|63471|498
1642480500000|2022-01-18 04:35:00|63493.2|63483.2|63484.1|63474.1|63493.2|63483.2|63484.1|63474.1|373
1642480800000|2022-01-18 04:40:00|63484.2|63474.2|63476.5|63466.5|63484.8|63474.8|63475.1|63465.1|351
1642481100000|2022-01-18 04:45:00|63476.6|63466.6|63477.2|63467.2|63478.4|63468.4|63471.5|63457.7|385
1642481400000|2022-01-18 04:50:00|63477.8|63467.8|63472.6|63462.6|63478.8|63468.8|63470|63455.8|354
1642481700000|2022-01-18 04:55:00|63472.5|63462.5|63466.7|63456.7|63472.7|63462.7|63464.4|63454.4|505
1642482000000|2022-01-18 05:00:00|63466.6|63456.6|63470.7|63460.7|63475.5|63461.2|63462.8|63451.9|555
1642482300000|2022-01-18 05:05:00|63470.6|63460.6|63478.7|63468.7|63483.9|63469.1|63470.6|63456.2|487
1642482600000|2022-01-18 05:10:00|63478.8|63468.8|63477.1|63467.1|63479|63469|63474.8|63464.8|442
1642482900000|2022-01-18 05:15:00|63477|63467|63477.6|63467.6|63488.6|63473.6|63476.7|63464|546
1642483200000|2022-01-18 05:20:00|63477.9|63467.9|63477|63467|63484.6|63468.8|63471.3|63456|550
1642483500000|2022-01-18 05:25:00|63477.3|63467.3|63477.9|63467.9|63488.9|63473.7|63475.9|63460.9|551
1642483800000|2022-01-18 05:30:00|63478.1|63468.1|63485.7|63475.7|63488.7|63477.4|63477.7|63467.7|590
1642484100000|2022-01-18 05:35:00|63485.9|63475.9|63479.9|63459.9|63487.8|63476.6|63470.3|63454.8|484
1642484400000|2022-01-18 05:40:00|63480|63460|63479.6|63469.6|63483.4|63473.4|63473.9|63460|434
1642484700000|2022-01-18 05:45:00|63478.6|63468.6|63477.5|63467.5|63485.6|63471.2|63475.1|63462.4|502
1642485000000|2022-01-18 05:50:00|63477.6|63467.6|63475.5|63465.5|63484.6|63470.5|63475.5|63461.8|459
1642485300000|2022-01-18 05:55:00|63475.7|63465.7|63474.9|63464.9|63481.1|63467.6|63468.9|63453.8|609
1642485600000|2022-01-18 06:00:00|63482.2|63462.2|63479.2|63469.2|63485.9|63475.9|63471|63461|571
1642485900000|2022-01-18 06:05:00|63479.3|63469.3|63473.3|63463.3|63479.9|63469.9|63470.9|63460.9|507
1642486200000|2022-01-18 06:10:00|63473.4|63463.4|63479.6|63469.6|63481.7|63471.7|63466.9|63456.9|489
1642486500000|2022-01-18 06:15:00|63479.5|63469.5|63468.9|63458.9|63480.5|63470.5|63467.9|63457.9|492
1642486800000|2022-01-18 06:20:00|63468.8|63458.8|63477|63467|63478.2|63468.2|63467.3|63457.3|465
1642487100000|2022-01-18 06:25:00|63476.9|63466.9|63477.6|63467.6|63482.7|63472.7|63475.3|63465.3|439
1642487400000|2022-01-18 06:30:00|63477.8|63467.8|63471.6|63461.6|63482|63472|63470.7|63460.7|344
1642487700000|2022-01-18 06:35:00|63471.5|63461.5|63469.6|63459.6|63474.7|63464.7|63467.3|63457.3|468
1642488000000|2022-01-18 06:40:00|63469.7|63459.7|63468.3|63458.3|63474.6|63464.6|63464|63454|465
1642488300000|2022-01-18 06:45:00|63468.2|63458.2|63470|63460|63477.4|63463.8|63467.6|63457.4|437
1642488600000|2022-01-18 06:50:00|63469.8|63459.8|63466.9|63456.9|63473.7|63463.7|63464.3|63454.3|514
1642488900000|2022-01-18 06:55:00|63466.3|63456.3|63475.2|63465.2|63475.3|63465.3|63466.3|63456.3|526
1642489200000|2022-01-18 07:00:00|63475.3|63465.3|63483.4|63473.4|63491.6|63481.6|63473.5|63463.5|563
1642489500000|2022-01-18 07:05:00|63483.5|63473.5|63486|63476|63491.4|63481.4|63478|63468|455
1642489800000|2022-01-18 07:10:00|63485.9|63475.9|63516.6|63496.6|63518.4|63503.4|63480.2|63470.2|609
1642490100000|2022-01-18 07:15:00|63516.8|63496.8|63557.7|63537.7|63566.9|63551.8|63508.1|63496.6|801
1642490400000|2022-01-18 07:20:00|63557.8|63537.8|63578.7|63568.7|63635.8|63605.4|63548.5|63535.8|904
1642490700000|2022-01-18 07:25:00|63578.9|63568.9|63574.1|63564.1|63587|63574|63558.5|63538.5|775
1642491000000|2022-01-18 07:30:00|63574.2|63564.2|63564.8|63554.8|63583.3|63568.4|63563.8|63549.7|552
1642491300000|2022-01-18 07:35:00|63564.7|63554.7|63542.7|63532.7|63567.7|63557.7|63542|63525.5|651
1642491600000|2022-01-18 07:40:00|63542.8|63532.8|63546.4|63536.4|63566|63546.9|63532.9|63522.9|626
1642491900000|2022-01-18 07:45:00|63546.2|63536.2|63552|63542|63556.7|63546.7|63541.5|63527.1|624
1642492200000|2022-01-18 07:50:00|63553.2|63543.2|63550.5|63540.5|63560.9|63550.9|63550|63537.1|543
1642492500000|2022-01-18 07:55:00|63549.5|63539.5|63547.2|63537.2|63558.3|63543.9|63538.8|63528.8|555
1642492800000|2022-01-18 08:00:00|63547|63537|63540.4|63530.4|63558.3|63548.3|63539.1|63526.4|675
1642493100000|2022-01-18 08:05:00|63540.5|63530.5|63556.3|63546.3|63561|63551|63539.9|63529.9|646
1642493400000|2022-01-18 08:10:00|63556.7|63546.7|63559|63549|63567.3|63552.7|63554.7|63544.7|620
1642493700000|2022-01-18 08:15:00|63559.2|63549.2|63576.7|63566.7|63587.3|63577.3|63559|63549|728
1642494000000|2022-01-18 08:20:00|63576.6|63566.6|63568.5|63558.5|63590.7|63575.5|63562.4|63552.4|618
1642494300000|2022-01-18 08:25:00|63568.6|63558.6|63568.9|63558.9|63574.4|63563.4|63562.4|63552.1|598
1642494600000|2022-01-18 08:30:00|63569|63559|63563.9|63543.9|63573.7|63560.1|63554.3|63537.9|591
1642494900000|2022-01-18 08:35:00|63563.5|63543.5|63563.9|63553.9|63568|63558|63553.8|63543.5|437
1642495200000|2022-01-18 08:40:00|63564|63554|63556.7|63546.7|63565.5|63555.5|63550.4|63540.4|487
1642495500000|2022-01-18 08:45:00|63557.4|63547.4|63561.1|63551.1|63565.4|63555.2|63553.6|63540.2|570
1642495800000|2022-01-18 08:50:00|63561.2|63551.2|63563.9|63553.9|63574.9|63559.5|63558.6|63548.6|468
1642496100000|2022-01-18 08:55:00|63563.4|63553.4|63559.2|63549.2|63574.7|63559.9|63557.1|63547.1|552
1642496400000|2022-01-18 09:00:00|63558.1|63548.1|63564.4|63554.4|63564.9|63554.9|63551.9|63541.9|549
1642496700000|2022-01-18 09:05:00|63564.3|63554.3|63581|63571|63594.1|63578.5|63562|63552|556
1642497000000|2022-01-18 09:10:00|63581.2|63571.2|63580.6|63570.6|63584.4|63574.4|63576.1|63566.1|478
1642497300000|2022-01-18 09:15:00|63580.3|63570.3|63587.4|63577.4|63593.5|63583.5|63580|63570|545
1642497600000|2022-01-18 09:20:00|63587.3|63577.3|63584.3|63574.3|63598.3|63585.5|63583.3|63573.3|531
1642497900000|2022-01-18 09:25:00|63584.7|63574.7|63576.9|63566.9|63589.7|63577.6|63574.1|63564.1|405
1642498200000|2022-01-18 09:30:00|63577|63567|63586.3|63576.3|63587.1|63577.1|63577|63567|486
1642498500000|2022-01-18 09:35:00|63586|63576|63581.1|63571.1|63591.4|63581.4|63580.7|63569.9|469
1642498800000|2022-01-18 09:40:00|63581.3|63571.3|63587.6|63577.6|63589.2|63578.4|63580.1|63569.2|416
1642499100000|2022-01-18 09:45:00|63587.7|63577.7|63576.8|63566.8|63587.9|63577.9|63570.7|63560.7|483
1642499400000|2022-01-18 09:50:00|63576.9|63566.9|63571.4|63561.4|63581|63571|63568|63558|495
1642499700000|2022-01-18 09:55:00|63571.3|63561.3|63561.9|63541.9|63580.8|63567.8|63554.7|63540.1|643
1642500000000|2022-01-18 10:00:00|63561|63541|63570.4|63550.4|63571.2|63555.7|63555.7|63541|569
1642500300000|2022-01-18 10:05:00|63570.6|63550.6|63571.4|63561.4|63572.1|63561.4|63559.2|63544.4|447
1642500600000|2022-01-18 10:10:00|63572.2|63562.2|63557.1|63547.1|63572.3|63562.3|63556.9|63544.8|371
1642500900000|2022-01-18 10:15:00|63557|63547|63570.3|63560.3|63578.8|63563.8|63556.9|63546.4|404
1642501200000|2022-01-18 10:20:00|63570.4|63560.4|63567.2|63557.2|63576.6|63562.1|63567.1|63553.4|343
1642501500000|2022-01-18 10:25:00|63567.4|63557.4|63572.3|63562.3|63572.8|63562.8|63562.4|63550.4|361
1642501800000|2022-01-18 10:30:00|63572.4|63562.4|63573.1|63563.1|63573.7|63563.7|63570|63560|341
1642502100000|2022-01-18 10:35:00|63573|63563|63578.3|63568.3|63582.9|63568.3|63571.9|63561.9|277
1642502400000|2022-01-18 10:40:00|63578.9|63568.9|63575.3|63565.3|63579.4|63569.4|63572|63562|398
1642502700000|2022-01-18 10:45:00|63575.5|63565.5|63575.1|63565.1|63581.9|63567.5|63570.1|63560.1|367
1642503000000|2022-01-18 10:50:00|63575.2|63565.2|63575.7|63565.7|63582.6|63570.6|63574.7|63562.1|385
1642503300000|2022-01-18 10:55:00|63575.8|63565.8|63577|63567|63584|63570.9|63573.2|63563.2|298
1642503600000|2022-01-18 11:00:00|63577.4|63567.4|63581.2|63571.2|63587.9|63574.1|63576.5|63566.5|401
1642503900000|2022-01-18 11:05:00|63581.3|63571.3|63578.9|63568.9|63583.5|63573.5|63573.1|63563.1|424
1642504200000|2022-01-18 11:10:00|63578.8|63568.8|63578.2|63568.2|63583|63573|63576.4|63566.4|323
1642504500000|2022-01-18 11:15:00|63578|63568|63584.1|63574.1|63584.5|63574.5|63574.5|63563.3|343
1642504800000|2022-01-18 11:20:00|63584|63574|63583.6|63573.6|63590.7|63579.8|63582.6|63569.4|384
1642505100000|2022-01-18 11:25:00|63583.7|63573.7|63579.1|63569.1|63594.2|63579.9|63575.3|63561.1|356
1642505400000|2022-01-18 11:30:00|63579.2|63569.2|63578.9|63568.9|63580.8|63570.8|63570.9|63560.9|331
1642505700000|2022-01-18 11:35:00|63578.8|63568.8|63579.3|63569.3|63581.3|63571.3|63576.6|63566.6|306
1642506000000|2022-01-18 11:40:00|63579.4|63569.4|63567.4|63557.4|63589.4|63573.9|63566.9|63553.3|295
1642506300000|2022-01-18 11:45:00|63567.7|63557.7|63571.1|63551.1|63574.9|63561.2|63563.3|63549.5|344
1642506600000|2022-01-18 11:50:00|63571|63551|63569.8|63559.8|63573.3|63559.9|63563.8|63548.8|387
1642506900000|2022-01-18 11:55:00|63569.9|63559.9|63573.9|63563.9|63580.1|63564.9|63569.3|63555.6|466
1642507200000|2022-01-18 12:00:00|63573.8|63563.8|63573.7|63563.7|63580.2|63565|63568.7|63556|523
1642507500000|2022-01-18 12:05:00|63573.5|63563.5|63575.1|63565.1|63580.6|63567.9|63573.1|63558.5|367
1642507800000|2022-01-18 12:10:00|63575.2|63565.2|63570.2|63550.2|63575.8|63565.8|63563.4|63549.3|444
1642508100000|2022-01-18 12:15:00|63570.6|63550.6|63561.9|63551.9|63573.1|63557.8|63557.8|63546.6|482
1642508400000|2022-01-18 12:20:00|63562|63552|63564.2|63554.2|63571.5|63556.1|63560|63548.6|349
1642508700000|2022-01-18 12:25:00|63564.1|63554.1|63566.3|63556.3|63570.1|63559.7|63561.9|63548.4|407
1642509000000|2022-01-18 12:30:00|63566.6|63556.6|63563.9|63553.9|63572.7|63562.7|63562.9|63551|546
1642509300000|2022-01-18 12:35:00|63563.8|63553.8|63562|63552|63568.8|63555.8|63558|63548|516
1642509600000|2022-01-18 12:40:00|63560.8|63550.8|63557.3|63547.3|63568.6|63556.1|63557.1|63547.1|423
1642509900000|2022-01-18 12:45:00|63557.2|63547.2|63551.6|63541.6|63557.7|63547.7|63550.1|63540.1|491
1642510200000|2022-01-18 12:50:00|63551.7|63541.7|63557.2|63547.2|63558.8|63548.8|63550.5|63540.5|408
1642510500000|2022-01-18 12:55:00|63557.4|63547.4|63551.7|63541.7|63557.6|63547.6|63547.2|63537.2|500
1642510800000|2022-01-18 13:00:00|63551.4|63541.4|63559.7|63549.7|63570|63560|63551.4|63541.4|779
1642511100000|2022-01-18 13:05:00|63559.5|63549.5|63571.7|63561.7|63573|63563|63558.9|63548.9|566
1642511400000|2022-01-18 13:10:00|63571.6|63561.6|63587.5|63577.5|63588.5|63578.5|63571.6|63561.6|728
1642511700000|2022-01-18 13:15:00|63587.3|63577.3|63591|63581|63592.5|63582.5|63586.3|63576.3|651
1642512000000|2022-01-18 13:20:00|63591.4|63581.4|63588.1|63578.1|63592.1|63582.1|63582|63572|668
1642512300000|2022-01-18 13:25:00|63587.7|63577.7|63582.1|63572.1|63589|63579|63581.5|63566.5|673
1642512600000|2022-01-18 13:30:00|63580.9|63570.9|63561.1|63551.1|63583.5|63571.3|63556.8|63541.2|896
1642512900000|2022-01-18 13:35:00|63561.2|63551.2|63555.8|63545.8|63570.3|63557.5|63551.6|63541.6|805
1642513200000|2022-01-18 13:40:00|63555.5|63545.5|63554.2|63544.2|63555.9|63545.9|63550.3|63540.3|621
1642513500000|2022-01-18 13:45:00|63554.1|63544.1|63552.1|63542.1|63557.2|63547.2|63550.3|63540.3|542
1642513800000|2022-01-18 13:50:00|63551.9|63541.9|63551.2|63541.2|63553.7|63543.7|63549.8|63539.8|548
1642514100000|2022-01-18 13:55:00|63551.3|63541.3|63550|63540|63554.6|63544.6|63544.5|63534.5|595
1642514400000|2022-01-18 14:00:00|63549.8|63539.8|63549.8|63539.8|63552.2|63542.2|63546.1|63536.1|532
1642514700000|2022-01-18 14:05:00|63549.6|63539.6|63557.1|63547.1|63561.7|63551.7|63549.2|63539.2|647
1642515000000|2022-01-18 14:10:00|63556.8|63546.8|63555.6|63545.6|63557.5|63547.5|63552.9|63542.9|549
1642515300000|2022-01-18 14:15:00|63555.3|63545.3|63576|63566|63581.9|63568.1|63555.3|63545.3|783
1642515600000|2022-01-18 14:20:00|63575.8|63565.8|63580.1|63570.1|63583.8|63573.8|63575.4|63565.4|630
1642515900000|2022-01-18 14:25:00|63580.4|63570.4|63570.8|63560.8|63580.7|63570.7|63566.6|63556.6|713
1642516200000|2022-01-18 14:30:00|63569.2|63559.2|63572.6|63562.6|63577.5|63567.5|63566.2|63556.2|564
1642516500000|2022-01-18 14:35:00|63573|63563|63573.1|63563.1|63582.7|63572.7|63571.8|63561.8|788
1642516800000|2022-01-18 14:40:00|63572.5|63562.5|63576.5|63566.5|63583.1|63573.1|63571.7|63561.7|736
1642517100000|2022-01-18 14:45:00|63576.4|63566.4|63578.1|63568.1|63580.3|63570.3|63571.4|63561.4|644
1642517400000|2022-01-18 14:50:00|63578.3|63568.3|63577.9|63567.9|63591.9|63579.2|63576.5|63566.5|777
1642517700000|2022-01-18 14:55:00|63578.3|63568.3|63589.2|63579.2|63593.8|63583.8|63576.1|63566.1|657
1642518000000|2022-01-18 15:00:00|63589.1|63579.1|63592.9|63582.9|63598.2|63584.9|63587.5|63574.4|693
1642518300000|2022-01-18 15:05:00|63593.1|63583.1|63580.9|63570.9|63594.5|63584.5|63580.6|63570.4|650
1642518600000|2022-01-18 15:10:00|63581|63571|63590|63580|63590.3|63580.3|63574.6|63564.6|629
1642518900000|2022-01-18 15:15:00|63590.1|63580.1|63590.7|63580.7|63593.6|63583.6|63585|63575|653
1642519200000|2022-01-18 15:20:00|63590.6|63580.6|63575|63565|63591.2|63581.2|63574.3|63564.3|715
1642519500000|2022-01-18 15:25:00|63574.8|63564.8|63567|63557|63575.1|63565.1|63566.4|63556.4|626
1642519800000|2022-01-18 15:30:00|63566.9|63556.9|63568.5|63558.5|63573.9|63563.9|63566.6|63556.6|627
1642520100000|2022-01-18 15:35:00|63568.4|63558.4|63564.2|63554.2|63570.9|63560.9|63563.5|63553.5|608
1642520400000|2022-01-18 15:40:00|63563.9|63553.9|63557.5|63547.5|63566.6|63556.6|63556.4|63546.4|581
1642520700000|2022-01-18 15:45:00|63558|63548|63564.2|63554.2|63568.4|63558.4|63552.1|63542.1|693
1642521000000|2022-01-18 15:50:00|63564.3|63554.3|63570.2|63560.2|63570.5|63560.5|63559.8|63549.8|697
1642521300000|2022-01-18 15:55:00|63570.3|63560.3|63567|63557|63574.4|63564.4|63562.3|63552.3|641
1642521600000|2022-01-18 16:00:00|63566.8|63556.8|63572.6|63562.6|63576.3|63566.3|63564.5|63554.5|550
1642521900000|2022-01-18 16:05:00|63572.7|63562.7|63578.9|63568.9|63581.2|63571.2|63570.6|63560.6|525
1642522200000|2022-01-18 16:10:00|63579|63569|63584.5|63574.5|63592|63582|63579|63569|643
1642522500000|2022-01-18 16:15:00|63584.9|63574.9|63589.1|63579.1|63589.5|63579.5|63582.6|63572.6|566
1642522800000|2022-01-18 16:20:00|63589|63579|63604.2|63594.2|63604.2|63594.2|63589|63579|575
1642523100000|2022-01-18 16:25:00|63604|63594|63602.6|63592.6|63606.9|63596.9|63595.2|63585.2|627
1642523400000|2022-01-18 16:30:00|63602.5|63592.5|63612.1|63602.1|63614.1|63604.1|63602.4|63592.4|663
1642523700000|2022-01-18 16:35:00|63611.8|63601.8|63597.5|63587.5|63612.4|63602.4|63597.2|63587.2|612
1642524000000|2022-01-18 16:40:00|63597.4|63587.4|63602.3|63592.3|63602.9|63592.9|63596.6|63586.6|542
1642524300000|2022-01-18 16:45:00|63602.2|63592.2|63597.7|63587.7|63603.6|63592.4|63595.6|63582.6|581
1642524600000|2022-01-18 16:50:00|63597.6|63587.6|63593.2|63583.2|63597.6|63587.6|63587.2|63577.2|487
1642524900000|2022-01-18 16:55:00|63593.3|63583.3|63585|63575|63596.6|63586.6|63583.6|63569.3|521
1642525200000|2022-01-18 17:00:00|63584.8|63574.8|63591.4|63581.4|63594.3|63584.3|63583.2|63573.2|410
1642525500000|2022-01-18 17:05:00|63591.6|63581.6|63595.7|63585.7|63602.6|63592.6|63591.6|63581.6|421
1642525800000|2022-01-18 17:10:00|63595.6|63585.6|63597|63587|63602.6|63592.6|63591.5|63581.5|447
1642526100000|2022-01-18 17:15:00|63596.9|63586.9|63587.9|63577.9|63598.8|63588.3|63586.3|63576.3|467
1642526400000|2022-01-18 17:20:00|63588.2|63578.2|63593.8|63583.8|63595.5|63585.3|63585.5|63572.2|435
1642526700000|2022-01-18 17:25:00|63594|63584|63605.1|63595.1|63608.4|63598.4|63593.6|63583.6|451
1642527000000|2022-01-18 17:30:00|63605|63595|63611.8|63601.8|63616.3|63605.4|63604.9|63594.9|461
1642527300000|2022-01-18 17:35:00|63611.7|63601.7|63617.6|63607.6|63618.6|63608.6|63611.1|63601.1|347
1642527600000|2022-01-18 17:40:00|63617.9|63607.9|63616.9|63606.9|63619.3|63609.3|63610.2|63596.3|412
1642527900000|2022-01-18 17:45:00|63617|63607|63621.3|63611.3|63623.9|63613.9|63616.1|63606.1|372
1642528200000|2022-01-18 17:50:00|63620.7|63610.7|63618.8|63608.8|63624.1|63611.1|63611.2|63596.1|511
1642528500000|2022-01-18 17:55:00|63618.7|63608.7|63609.4|63599.4|63621.8|63608.7|63605.2|63595.2|437
1642528800000|2022-01-18 18:00:00|63609.5|63599.5|63618.7|63608.7|63619.5|63609.5|63606.2|63596.2|453
1642529100000|2022-01-18 18:05:00|63618.6|63608.6|63627.4|63617.4|63632.8|63618|63616.1|63606.1|419
1642529400000|2022-01-18 18:10:00|63627.5|63617.5|63625.8|63615.8|63631.1|63618.4|63624.6|63610.7|439
1642529700000|2022-01-18 18:15:00|63625.9|63615.9|63626.9|63616.9|63634|63619.2|63622.6|63608.3|496
1642530000000|2022-01-18 18:20:00|63627.2|63617.2|63628.3|63618.3|63629.6|63619.6|63626.7|63616.7|343
1642530300000|2022-01-18 18:25:00|63628.2|63618.2|63628.4|63618.4|63634.1|63619.8|63627.5|63613.6|324
1642530600000|2022-01-18 18:30:00|63628.5|63618.5|63628.5|63618.5|63631.1|63619.9|63625|63610.9|391
1642530900000|2022-01-18 18:35:00|63628.4|63618.4|63628.9|63618.9|63629.7|63619.7|63625.4|63615.4|356
1642531200000|2022-01-18 18:40:00|63628.4|63618.4|63623.2|63613.2|63631.4|63621.4|63620.5|63610.5|346
1642531500000|2022-01-18 18:45:00|63623.6|63613.6|63623.2|63613.2|63628.8|63614|63616.4|63601.5|390
1642531800000|2022-01-18 18:50:00|63623.3|63613.3|63611.5|63601.5|63626.3|63614.9|63607.9|63597.9|397
1642532100000|2022-01-18 18:55:00|63611.4|63601.4|63619.7|63609.7|63620.8|63610.8|63611|63601|341
1642532400000|2022-01-18 19:00:00|63619.8|63609.8|63611.1|63601.1|63622.6|63610.1|63610.2|63595.3|421
1642532700000|2022-01-18 19:05:00|63611|63601|63609.9|63599.9|63615.7|63601.4|63606.9|63591.8|361
1642533000000|2022-01-18 19:10:00|63610|63600|63607.8|63597.8|63615.4|63600.3|63607.6|63592.7|285
1642533300000|2022-01-18 19:15:00|63607.9|63597.9|63598.9|63588.9|63612.1|63598|63598.5|63588.5|288
1642533600000|2022-01-18 19:20:00|63599|63589|63601.9|63591.9|63607|63592|63595|63581.6|350
1642533900000|2022-01-18 19:25:00|63602|63592|63604.6|63594.6|63610.3|63597.1|63601|63588.7|242
1642534200000|2022-01-18 19:30:00|63604.7|63594.7|63598|63588|63606.6|63594.7|63595.3|63580.3|261
1642534500000|2022-01-18 19:35:00|63597.9|63587.9|63602.6|63582.6|63602.7|63588.6|63595.9|63581.5|253
1642534800000|2022-01-18 19:40:00|63597.6|63587.6|63604|63584|63604.8|63590.9|63595.7|63581|296
1642535100000|2022-01-18 19:45:00|63603.9|63583.9|63603.5|63583.5|63605.2|63589.1|63595.9|63581.3|312
1642535400000|2022-01-18 19:50:00|63597.9|63587.9|63602.1|63582.1|63602.3|63589.6|63595.6|63581.4|334
1642535700000|2022-01-18 19:55:00|63602|63582|63605.4|63585.4|63606|63590.9|63595.4|63580.5|443
1642536000000|2022-01-18 20:00:00|63605.5|63585.5|63607.1|63587.1|63608.1|63593|63599.4|63583.1|347
1642536300000|2022-01-18 20:05:00|63606.7|63586.7|63599.1|63589.1|63606.7|63591|63597.9|63582.7|312
1642536600000|2022-01-18 20:10:00|63599.2|63589.2|63609.6|63589.6|63609.6|63593.1|63599.2|63584.4|316
1642536900000|2022-01-18 20:15:00|63609.7|63589.7|63614.7|63594.7|63617.6|63601.3|63603.8|63588.7|415
1642537200000|2022-01-18 20:20:00|63614.9|63594.9|63608.6|63598.6|63615.1|63599.5|63608.1|63593.1|262
1642537500000|2022-01-18 20:25:00|63613.6|63593.6|63614.1|63594.1|63616.7|63600.7|63608.4|63592.7|309
1642537800000|2022-01-18 20:30:00|63614.2|63594.2|63618.4|63598.4|63618.8|63601.2|63611.2|63594|275
1642538100000|2022-01-18 20:35:00|63617.9|63597.9|63616.8|63596.8|63619.1|63603.6|63613.2|63596.6|269
1642538400000|2022-01-18 20:40:00|63617|63597|63620|63600|63621.3|63601.3|63615.6|63595.6|255
1642538700000|2022-01-18 20:45:00|63620.1|63600.1|63605|63585|63620.8|63604.2|63600.5|63584.3|351
1642539000000|2022-01-18 20:50:00|63604.7|63584.7|63620.1|63600.1|63620.1|63600.1|63604.1|63584.1|325
1642539300000|2022-01-18 20:55:00|63615.1|63605.1|63620.8|63600.8|63627|63612.1|63615.1|63600.1|446
1642539600000|2022-01-18 21:00:00|63621.4|63601.4|63606.7|63586.7|63621.4|63601.4|63605.8|63585.8|470
1642539900000|2022-01-18 21:05:00|63606.8|63586.8|63608.9|63588.9|63609.4|63589.4|63606.5|63586.5|296
1642540200000|2022-01-18 21:10:00|63609|63589|63607.3|63587.3|63611.1|63591.1|63606|63586|231
1642540500000|2022-01-18 21:15:00|63607.1|63587.1|63606|63586|63610.7|63591.1|63601.1|63585.5|293
1642540800000|2022-01-18 21:20:00|63605.9|63585.9|63601.1|63581.1|63606.3|63586.3|63589|63569|354
1642541100000|2022-01-18 21:25:00|63601.2|63581.2|63604.6|63584.6|63606.7|63586.7|63600.9|63580.9|288
1642541400000|2022-01-18 21:30:00|63604.8|63584.8|63606.7|63586.7|63609.5|63589.5|63603.5|63583.5|275
1642541700000|2022-01-18 21:35:00|63607|63587|63601.6|63581.6|63610|63590|63592.5|63572.5|328
1642542000000|2022-01-18 21:40:00|63601.7|63581.7|63596.5|63576.5|63602.7|63582.7|63594.6|63574.6|333
1642542300000|2022-01-18 21:45:00|63596.3|63576.3|63598.4|63578.4|63602.8|63582.8|63595.9|63575.9|292
1642542600000|2022-01-18 21:50:00|63598.5|63578.5|63607.8|63587.8|63610.2|63590.2|63596.5|63576.5|246
1642542900000|2022-01-18 21:55:00|63607.4|63587.4|63631.7|63581.2|63632|63595.1|63606.2|63580.3|328
1642543200000|2022-01-18 22:00:00|63629.4|63579|63633.5|63581.8|63635.1|63585.4|63625.5|63572.2|72
1642543500000|2022-01-18 22:05:00|63633.8|63582.2|63626.3|63589.4|63633.8|63589.8|63621|63582.2|141
1642543800000|2022-01-18 22:10:00|63631.7|63589.1|63630.7|63586.5|63633.6|63590.9|63623.3|63581.5|249
1642544100000|2022-01-18 22:15:00|63628.5|63589.2|63629.7|63587.6|63632.8|63590.3|63626.9|63581.4|253
1642544400000|2022-01-18 22:20:00|63629.5|63587.2|63630|63589|63632.1|63593.5|63623.1|63581.8|243
1642544700000|2022-01-18 22:25:00|63631.9|63588.3|63623.7|63592.7|63631.9|63597.6|63617|63580.8|244
1642545000000|2022-01-18 22:30:00|63625.4|63590.5|63628.7|63586.5|63630.6|63595.4|63615.4|63585.3|395
1642545300000|2022-01-18 22:35:00|63628|63587.6|63624.1|63592.3|63629|63598|63614.2|63584.9|553
1642545600000|2022-01-18 22:40:00|63627|63588.9|63626.1|63592.1|63631.8|63600.8|63613.8|63587|511
1642545900000|2022-01-18 22:45:00|63627.2|63592.3|63627.1|63588.9|63631.4|63599.9|63617.9|63587.4|474
1642546200000|2022-01-18 22:50:00|63627.2|63590.2|63631.4|63588.8|63632.1|63593.2|63623.8|63586.5|374
1642546500000|2022-01-18 22:55:00|63631.3|63588.7|63627.3|63590.8|63631.6|63599.4|63617.7|63588.3|445
1642546800000|2022-01-18 23:00:00|63629|63592|63632.8|63589|63633.7|63600.7|63618.3|63584.7|780
1642547100000|2022-01-18 23:05:00|63632.6|63589.4|63630|63584.6|63634.5|63600.9|63615.2|63581.6|803
1642547400000|2022-01-18 23:10:00|63625.4|63588|63613.9|63593.9|63631.2|63596.5|63611|63584.8|646
1642547700000|2022-01-18 23:15:00|63614|63594|63613.9|63593.9|63622|63595.8|63611.4|63586.4|247
1642548000000|2022-01-18 23:20:00|63613.6|63593.6|63613.9|63593.9|63622.5|63595|63610.7|63585.2|262
1642548300000|2022-01-18 23:25:00|63613.6|63593.6|63613.3|63593.3|63620.5|63595.4|63611.3|63587.2|228
1642548600000|2022-01-18 23:30:00|63619.5|63588.5|63612.1|63592.1|63621.5|63594.7|63610.3|63586.9|321
1642548900000|2022-01-18 23:35:00|63612|63592|63609.1|63589.1|63612|63592|63608.5|63588.5|282
1642549200000|2022-01-18 23:40:00|63609.2|63589.2|63609|63589|63609.9|63589.9|63604.6|63584.6|365
1642549500000|2022-01-18 23:45:00|63608.9|63588.9|63609.7|63589.7|63612|63592|63607.2|63587.2|316
1642549800000|2022-01-18 23:50:00|63609.4|63589.4|63612|63592|63612.3|63594.9|63604.9|63588|444
1642550100000|2022-01-18 23:55:00|63611.5|63591.5|63607.8|63587.8|63613.9|63593.9|63606|63586|365
1642550400000|2022-01-19 00:00:00|63607.3|63587.3|63624.1|63604.1|63624.9|63604.9|63604.9|63584.9|388
1642550700000|2022-01-19 00:05:00|63623.9|63603.9|63620.6|63600.6|63624.8|63605.4|63615.4|63597.2|255
1642551000000|2022-01-19 00:10:00|63620.5|63600.5|63633.9|63613.9|63634.4|63614.4|63619.5|63599.5|400
1642551300000|2022-01-19 00:15:00|63628.2|63608.2|63622.9|63602.9|63630.4|63610.4|63617.2|63601.9|375
1642551600000|2022-01-19 00:20:00|63622.7|63602.7|63622.8|63602.8|63623.5|63608.4|63617.9|63602|263
1642551900000|2022-01-19 00:25:00|63622.1|63602.1|63623.4|63603.4|63624.9|63604.9|63619.7|63599.7|313
1642552200000|2022-01-19 00:30:00|63622.9|63602.9|63616.6|63596.6|63631.5|63611.5|63614.8|63594.8|405
1642552500000|2022-01-19 00:35:00|63616.5|63596.5|63621.8|63601.8|63622.8|63607.2|63612.8|63594.5|326
1642552800000|2022-01-19 00:40:00|63621.3|63601.3|63611.4|63591.4|63621.3|63602.8|63611.1|63591.1|369
1642553100000|2022-01-19 00:45:00|63611.6|63591.6|63611.6|63591.6|63616.7|63601.9|63611.2|63591.2|346
1642553400000|2022-01-19 00:50:00|63611.7|63591.7|63608.8|63588.8|63615.9|63598.4|63607|63587|478
1642553700000|2022-01-19 00:55:00|63608.5|63588.5|63606.7|63586.7|63616|63598.4|63600.5|63580.5|456
1642554000000|2022-01-19 01:00:00|63606.2|63586.2|63597.5|63577.5|63607.1|63587.7|63588.6|63571.3|650
1642554300000|2022-01-19 01:05:00|63597.2|63577.2|63593.3|63573.3|63601.1|63585.5|63589|63572.1|529
1642554600000|2022-01-19 01:10:00|63593.2|63573.2|63590.6|63570.6|63595.4|63580.2|63586.1|63570.3|334
1642554900000|2022-01-19 01:15:00|63590.7|63570.7|63593.1|63573.1|63593.8|63576.9|63586.5|63566.5|494
1642555200000|2022-01-19 01:20:00|63593|63573|63586.9|63576.9|63595.6|63580.2|63585.4|63571.8|451
1642555500000|2022-01-19 01:25:00|63586.8|63576.8|63588.8|63578.8|63594.1|63579.1|63579.8|63569.8|569
1642555800000|2022-01-19 01:30:00|63588.9|63578.9|63577.3|63567.3|63588.9|63578.9|63567.3|63554.1|735
1642556100000|2022-01-19 01:35:00|63582.2|63562.2|63559.5|63549.5|63582.2|63566.3|63547.8|63532.3|707
1642556400000|2022-01-19 01:40:00|63559.1|63549.1|63565.3|63555.3|63574.1|63558.5|63556.2|63540.9|673
1642556700000|2022-01-19 01:45:00|63565.1|63555.1|63575.8|63565.8|63580|63565.8|63561.1|63547.2|555
1642557000000|2022-01-19 01:50:00|63575.9|63565.9|63580|63570|63590.1|63574|63575.4|63564|701
1642557300000|2022-01-19 01:55:00|63580.1|63570.1|63607.9|63597.9|63614.9|63601.7|63580.1|63566.3|772
1642557600000|2022-01-19 02:00:00|63608.1|63598.1|63594.3|63574.3|63621.7|63607|63588.8|63572.3|767
1642557900000|2022-01-19 02:05:00|63594.7|63574.7|63589|63579|63596.2|63581.5|63586.6|63573.1|448
1642558200000|2022-01-19 02:10:00|63588.5|63578.5|63579.5|63569.5|63594.6|63580.6|63578.9|63568.9|580
1642558500000|2022-01-19 02:15:00|63579.6|63569.6|63586.3|63576.3|63590|63577.3|63578.5|63568.4|563
1642558800000|2022-01-19 02:20:00|63586.5|63576.5|63580|63570|63602.9|63587.9|63572.8|63562.8|627
1642559100000|2022-01-19 02:25:00|63580.1|63570.1|63575.4|63565.4|63584.5|63570.9|63575|63561.5|499
1642559400000|2022-01-19 02:30:00|63575.3|63565.3|63582.8|63572.8|63586.1|63576.1|63575.3|63565.3|507
1642559700000|2022-01-19 02:35:00|63582.9|63572.9|63584.7|63574.7|63588.1|63578.1|63581.5|63571.5|542
1642560000000|2022-01-19 02:40:00|63584.6|63574.6|63584.2|63574.2|63591.7|63579|63579.9|63569.9|608
1642560300000|2022-01-19 02:45:00|63584.1|63574.1|63577.6|63567.6|63585.3|63575.3|63573.6|63558.8|610
1642560600000|2022-01-19 02:50:00|63577.7|63567.7|63585|63575|63586.1|63576.1|63576.1|63561.4|573
1642560900000|2022-01-19 02:55:00|63584.7|63574.7|63590.7|63580.7|63591|63581|63584.4|63574.4|505
1642561200000|2022-01-19 03:00:00|63591|63581|63590.3|63580.3|63595.8|63585.8|63586.6|63576.6|599
1642561500000|2022-01-19 03:05:00|63590.2|63580.2|63592.7|63582.7|63593.1|63583.1|63588.6|63578.6|463
1642561800000|2022-01-19 03:10:00|63593|63583|63584.5|63574.5|63593|63583|63583|63573|412
1642562100000|2022-01-19 03:15:00|63584.4|63574.4|63578.1|63568.1|63588.1|63578.1|63575.6|63565.6|385
1642562400000|2022-01-19 03:20:00|63578|63568|63586.1|63576.1|63587.3|63577.3|63576|63566|406
1642562700000|2022-01-19 03:25:00|63586|63576|63578|63568|63587|63577|63578|63568|476
1642563000000|2022-01-19 03:30:00|63578.1|63568.1|63582.6|63572.6|63583|63573|63576|63566|423
1642563300000|2022-01-19 03:35:00|63582.5|63572.5|63578.6|63568.6|63582.9|63572.9|63577.5|63567.5|395
1642563600000|2022-01-19 03:40:00|63578.7|63568.7|63577.2|63567.2|63582|63572|63577|63567|385
1642563900000|2022-01-19 03:45:00|63577.4|63567.4|63577.5|63567.5|63583.7|63570.8|63576.4|63563.4|349
1642564200000|2022-01-19 03:50:00|63577.7|63567.7|63581.1|63571.1|63583.2|63571.3|63577.5|63563.2|284
1642564500000|2022-01-19 03:55:00|63581|63571|63581.2|63571.2|63581.3|63571.3|63576.4|63566.4|315
1642564800000|2022-01-19 04:00:00|63581.1|63571.1|63580.6|63570.6|63581.7|63571.7|63578.4|63568.4|254
1642565100000|2022-01-19 04:05:00|63580.5|63570.5|63577.3|63567.3|63580.7|63570.7|63577.3|63567.3|252
1642565400000|2022-01-19 04:10:00|63577|63567|63571.3|63561.3|63578.1|63568.1|63570.8|63560.8|390
1642565700000|2022-01-19 04:15:00|63571.2|63561.2|63566.3|63556.3|63573.7|63561.6|63564.8|63553.4|417
1642566000000|2022-01-19 04:20:00|63566.2|63556.2|63566.7|63556.7|63571.7|63561.7|63565.9|63555.9|391
1642566300000|2022-01-19 04:25:00|63566.8|63556.8|63559.2|63549.2|63566.9|63556.9|63557.7|63547.7|318
1642566600000|2022-01-19 04:30:00|63559|63549|63557.7|63537.7|63559|63549|63547.3|63536.3|424
1642566900000|2022-01-19 04:35:00|63557.8|63537.8|63550.1|63540.1|63560.6|63546.3|63548.2|63534.1|408
1642567200000|2022-01-19 04:40:00|63550.4|63540.4|63553.3|63543.3|63553.6|63543.6|63550.1|63540.1|314
1642567500000|2022-01-19 04:45:00|63553|63543|63559.3|63549.3|63560.1|63550.1|63550|63540|320
1642567800000|2022-01-19 04:50:00|63559.2|63549.2|63558.4|63548.4|63564.5|63551.7|63555.4|63541.2|489
1642568100000|2022-01-19 04:55:00|63558.3|63548.3|63559.7|63549.7|63561.8|63550.8|63554.7|63540.8|397
1642568400000|2022-01-19 05:00:00|63559.6|63549.6|63561.4|63551.4|63562.4|63552.4|63559.6|63549.6|331
1642568700000|2022-01-19 05:05:00|63561.5|63551.5|63562.8|63552.8|63563.2|63553.2|63558.9|63548.9|395
1642569000000|2022-01-19 05:10:00|63562.9|63552.9|63560.2|63550.2|63564.5|63554.5|63559.6|63549.6|313
1642569300000|2022-01-19 05:15:00|63560.1|63550.1|63557.7|63547.7|63560.3|63550.3|63557.6|63547.6|336
1642569600000|2022-01-19 05:20:00|63558.3|63548.3|63556.9|63546.9|63560.9|63550.9|63555.3|63545.3|423
1642569900000|2022-01-19 05:25:00|63557.4|63547.4|63557.3|63547.3|63558.3|63548.3|63553.7|63543.7|447
1642570200000|2022-01-19 05:30:00|63557.1|63547.1|63559.9|63549.9|63560.8|63550.8|63554.2|63544.2|491
1642570500000|2022-01-19 05:35:00|63560|63550|63554|63544|63561.2|63551.2|63552.8|63542.8|416
1642570800000|2022-01-19 05:40:00|63554.1|63544.1|63551.9|63541.9|63554.5|63544.5|63550.6|63540.6|380
1642571100000|2022-01-19 05:45:00|63552.1|63542.1|63553.3|63543.3|63554.4|63544.4|63549.3|63539.3|432
1642571400000|2022-01-19 05:50:00|63553.5|63543.5|63543.3|63533.3|63554.2|63544.2|63540.9|63530.9|505
1642571700000|2022-01-19 05:55:00|63543.4|63533.4|63531.8|63521.8|63544.3|63533.4|63528.9|63518.9|565
1642572000000|2022-01-19 06:00:00|63531.4|63521.4|63539.7|63529.7|63542.3|63532.3|63531.3|63521.3|523
1642572300000|2022-01-19 06:05:00|63539.6|63529.6|63541.8|63531.8|63543.1|63533.1|63537.2|63527.2|483
1642572600000|2022-01-19 06:10:00|63541.7|63531.7|63543.1|63533.1|63544|63534|63539.2|63529.2|422
1642572900000|2022-01-19 06:15:00|63543.2|63533.2|63541.2|63531.2|63543.8|63533.8|63536.3|63526.3|403
1642573200000|2022-01-19 06:20:00|63541.1|63531.1|63532.3|63522.3|63546|63536|63530.3|63520.3|492
1642573500000|2022-01-19 06:25:00|63532.2|63522.2|63530.9|63520.9|63534|63524|63524.5|63514.5|508
1642573800000|2022-01-19 06:30:00|63531|63521|63537.8|63527.8|63539.2|63529.2|63527.6|63517.6|525
1642574100000|2022-01-19 06:35:00|63537.9|63527.9|63528.9|63518.9|63538|63528|63528.7|63518.7|461
1642574400000|2022-01-19 06:40:00|63528.8|63518.8|63528.5|63518.5|63532|63522|63526.2|63516.2|465
1642574700000|2022-01-19 06:45:00|63528.6|63518.6|63528.6|63518.6|63531.1|63521.1|63526.3|63516.3|455
1642575000000|2022-01-19 06:50:00|63528.5|63518.5|63524.6|63514.6|63530.1|63520.1|63521.6|63511.6|411
1642575300000|2022-01-19 06:55:00|63524.4|63514.4|63528.4|63518.4|63534.6|63519.6|63523.5|63511.4|474
1642575600000|2022-01-19 07:00:00|63528.3|63518.3|63528.3|63518.3|63533.1|63519.6|63521.7|63505.5|610
1642575900000|2022-01-19 07:05:00|63528.8|63518.8|63547.4|63537.4|63550.4|63540.4|63527.8|63517.8|570
1642576200000|2022-01-19 07:10:00|63547|63537|63555.5|63545.5|63562.3|63552.3|63545.4|63535.4|579
1642576500000|2022-01-19 07:15:00|63555.4|63545.4|63559.3|63549.3|63563.9|63553.9|63551.4|63541.4|551
1642576800000|2022-01-19 07:20:00|63559.1|63549.1|63555.6|63545.6|63559.1|63549.1|63552|63542|452
1642577100000|2022-01-19 07:25:00|63557|63547|63560.8|63550.8|63565.6|63555.6|63556.9|63546.9|478
1642577400000|2022-01-19 07:30:00|63560.7|63550.7|63560|63550|63563.4|63553.4|63557.4|63547.4|406
1642577700000|2022-01-19 07:35:00|63559.9|63549.9|63561|63551|63564.4|63554.4|63558.9|63548.9|429
1642578000000|2022-01-19 07:40:00|63561.2|63551.2|63560.4|63550.4|63565.6|63555.6|63557.2|63547.2|462
1642578300000|2022-01-19 07:45:00|63560.5|63550.5|63556.5|63546.5|63564.4|63554.4|63556.2|63546.2|491
1642578600000|2022-01-19 07:50:00|63556.3|63546.3|63557.7|63547.7|63557.8|63547.8|63554.4|63544.4|429
1642578900000|2022-01-19 07:55:00|63557.8|63547.8|63565.9|63555.9|63567.9|63557.9|63556.9|63546.9|416
1642579200000|2022-01-19 08:00:00|63566|63556|63559.5|63549.5|63567|63557|63556.7|63546.7|475
1642579500000|2022-01-19 08:05:00|63559.6|63549.6|63545.7|63535.7|63560|63550|63543.7|63533.7|571
1642579800000|2022-01-19 08:10:00|63545.6|63535.6|63553|63543|63553|63543|63540|63530|489
1642580100000|2022-01-19 08:15:00|63552.9|63542.9|63546.3|63536.3|63553.9|63543.9|63545.4|63533|466
1642580400000|2022-01-19 08:20:00|63546.6|63536.6|63548.6|63538.6|63549.7|63539.7|63546.1|63536.1|438
1642580700000|2022-01-19 08:25:00|63548.7|63538.7|63558.3|63548.3|63560|63550|63545.7|63535.7|533
1642581000000|2022-01-19 08:30:00|63559.2|63549.2|63546.1|63536.1|63559.2|63549.2|63545.7|63535.7|521
1642581300000|2022-01-19 08:35:00|63546.2|63536.2|63539.9|63529.9|63547.8|63537.8|63535.4|63525.4|508
1642581600000|2022-01-19 08:40:00|63540|63530|63536.2|63526.2|63545.8|63535.8|63535.8|63525.8|430
1642581900000|2022-01-19 08:45:00|63536.3|63526.3|63538.2|63528.2|63539|63529|63535.2|63525.2|305
1642582200000|2022-01-19 08:50:00|63537.9|63527.9|63530.4|63520.4|63542.4|63532.4|63529|63519|431
1642582500000|2022-01-19 08:55:00|63530.2|63520.2|63536.6|63526.6|63536.9|63526.9|63529.9|63519.9|381
1642582800000|2022-01-19 09:00:00|63536.5|63526.5|63531.1|63521.1|63537|63527|63522.6|63512.6|433
1642583100000|2022-01-19 09:05:00|63531.3|63521.3|63531.6|63521.6|63537.8|63527.8|63528.7|63515.4|442
1642583400000|2022-01-19 09:10:00|63531.3|63521.3|63521.4|63511.4|63531.3|63521.3|63515.4|63505.4|412
1642583700000|2022-01-19 09:15:00|63521.2|63511.2|63500|63490|63521.7|63511.7|63499.6|63489.6|469
1642584000000|2022-01-19 09:20:00|63497.3|63487.3|63504.4|63494.4|63505.8|63495.8|63484.9|63471|619
1642584300000|2022-01-19 09:25:00|63504.5|63494.5|63519.9|63509.9|63522.4|63512.4|63504.2|63494.2|525
1642584600000|2022-01-19 09:30:00|63519.4|63509.4|63523.9|63513.9|63524.1|63514.1|63514.7|63504.7|527
1642584900000|2022-01-19 09:35:00|63524|63514|63520.7|63510.7|63525|63515|63520.7|63510.7|323
1642585200000|2022-01-19 09:40:00|63520.5|63510.5|63518.4|63508.4|63522.8|63512.8|63517.2|63507.2|388
1642585500000|2022-01-19 09:45:00|63518.5|63508.5|63517.8|63507.8|63521.5|63511.5|63515|63505|377
1642585800000|2022-01-19 09:50:00|63517.7|63507.7|63531.5|63521.5|63532.8|63522.8|63517.6|63507.6|484
1642586100000|2022-01-19 09:55:00|63531.6|63521.6|63523.8|63513.8|63533.7|63523.7|63523.8|63513.8|352
1642586400000|2022-01-19 10:00:00|63523.9|63513.9|63521.8|63511.8|63526.3|63516.3|63521.1|63511.1|334
1642586700000|2022-01-19 10:05:00|63521.7|63511.7|63526.6|63516.6|63526.8|63516.8|63519.3|63509.3|287
1642587000000|2022-01-19 10:10:00|63526.8|63516.8|63508.1|63498.1|63526.8|63516.8|63506.7|63495.2|350
1642587300000|2022-01-19 10:15:00|63508|63498|63508.6|63498.6|63511.1|63501.1|63507.4|63497.4|308
1642587600000|2022-01-19 10:20:00|63508.7|63498.7|63511.8|63501.8|63520.2|63507.5|63508.6|63498.6|401
1642587900000|2022-01-19 10:25:00|63511.7|63501.7|63511|63491|63522.4|63508.2|63505.2|63489.3|383
1642588200000|2022-01-19 10:30:00|63511.3|63491.3|63502.8|63492.8|63515.7|63501.2|63502.4|63487.1|439
1642588500000|2022-01-19 10:35:00|63503|63493|63504.7|63494.7|63509.3|63495.3|63497.2|63485|408
1642588800000|2022-01-19 10:40:00|63504.8|63494.8|63508.3|63498.3|63513.2|63499.2|63502.5|63487.5|446
1642589100000|2022-01-19 10:45:00|63508.4|63498.4|63511.4|63501.4|63513.4|63503.4|63507|63497|349
1642589400000|2022-01-19 10:50:00|63511.3|63501.3|63512.5|63502.5|63516.8|63506.8|63510.2|63496.3|372
1642589700000|2022-01-19 10:55:00|63512.4|63502.4|63504.9|63494.9|63513.2|63503.2|63504.8|63491|397
1642590000000|2022-01-19 11:00:00|63505|63495|63508.2|63498.2|63513.3|63498.9|63504.1|63489.4|349
1642590300000|2022-01-19 11:05:00|63508.3|63498.3|63511.4|63501.4|63512.4|63502.4|63507|63497|313
1642590600000|2022-01-19 11:10:00|63511.2|63501.2|63512.6|63502.6|63513.6|63503.6|63511.1|63501.1|214
1642590900000|2022-01-19 11:15:00|63512.7|63502.7|63507.5|63497.5|63515.7|63505.7|63506|63491.2|283
1642591200000|2022-01-19 11:20:00|63507.7|63497.7|63510|63500|63513.9|63500|63503.9|63488.7|338
1642591500000|2022-01-19 11:25:00|63509.8|63499.8|63511.2|63501.2|63514.5|63504.5|63509.8|63499.8|329
1642591800000|2022-01-19 11:30:00|63511.3|63501.3|63517.5|63507.5|63521.1|63507.5|63510.7|63500.7|338
1642592100000|2022-01-19 11:35:00|63517.3|63507.3|63517.1|63507.1|63517.6|63507.6|63515.9|63505.9|285
1642592400000|2022-01-19 11:40:00|63517|63507|63515.2|63505.2|63520.6|63507.8|63515|63500.6|226
1642592700000|2022-01-19 11:45:00|63515.5|63505.5|63505.6|63495.6|63517.8|63507.8|63502.2|63492.2|432
1642593000000|2022-01-19 11:50:00|63505.5|63495.5|63507.7|63497.7|63508.5|63498.5|63503.3|63493.3|344
1642593300000|2022-01-19 11:55:00|63507.8|63497.8|63512.1|63502.1|63512.2|63502.2|63507.3|63497.3|388
1642593600000|2022-01-19 12:00:00|63511.9|63501.9|63512.2|63502.2|63518.4|63505.3|63511.6|63498.4|369
1642593900000|2022-01-19 12:05:00|63512.1|63502.1|63512.5|63502.5|63513.6|63503.6|63511.7|63501.7|304
1642594200000|2022-01-19 12:10:00|63512.3|63502.3|63506.7|63496.7|63513.1|63503.1|63506.1|63496.1|281
1642594500000|2022-01-19 12:15:00|63506.8|63496.8|63503|63493|63506.8|63496.8|63500.4|63490.4|288
1642594800000|2022-01-19 12:20:00|63502.9|63492.9|63502.7|63492.7|63504.5|63494.5|63501.9|63491.9|318
1642595100000|2022-01-19 12:25:00|63502.8|63492.8|63506.5|63496.5|63507.3|63497.3|63502.2|63492.2|315
1642595400000|2022-01-19 12:30:00|63506.8|63496.8|63507.8|63497.8|63508.6|63498.6|63504.3|63494.3|384
1642595700000|2022-01-19 12:35:00|63507.7|63497.7|63514.3|63504.3|63514.7|63504.7|63507.2|63497.2|333
1642596000000|2022-01-19 12:40:00|63514.1|63504.1|63511.8|63501.8|63514.8|63504.8|63511.2|63501.2|326
1642596300000|2022-01-19 12:45:00|63511.7|63501.7|63509.2|63499.2|63512.3|63502.3|63507.2|63497.2|265
1642596600000|2022-01-19 12:50:00|63509.1|63499.1|63507.9|63497.9|63514.4|63500.5|63507.3|63493.7|324
1642596900000|2022-01-19 12:55:00|63508.6|63498.6|63511.4|63501.4|63512.5|63502.5|63507.4|63497.4|332
1642597200000|2022-01-19 13:00:00|63511.1|63501.1|63507.5|63497.5|63521.9|63507.4|63506.9|63496.9|669
1642597500000|2022-01-19 13:05:00|63507.8|63497.8|63505.7|63495.7|63511|63501|63497.9|63487.9|648
1642597800000|2022-01-19 13:10:00|63504.9|63494.9|63508|63498|63514.2|63504.2|63501.2|63490.3|547
1642598100000|2022-01-19 13:15:00|63508.2|63498.2|63507.4|63497.4|63510.2|63500.2|63502.3|63492.3|644
1642598400000|2022-01-19 13:20:00|63507.1|63497.1|63506.5|63496.5|63508.4|63498.4|63503.3|63493.3|655
1642598700000|2022-01-19 13:25:00|63506.4|63496.4|63510.4|63490.4|63511.1|63499.6|63501.7|63489.4|641
1642599000000|2022-01-19 13:30:00|63510.3|63490.3|63506.4|63496.4|63514.5|63497.4|63500.7|63486.7|622
1642599300000|2022-01-19 13:35:00|63506|63496|63501.7|63491.7|63507|63496.9|63500.5|63486.9|570
1642599600000|2022-01-19 13:40:00|63501.8|63491.8|63512.3|63502.3|63513.2|63503.2|63500.5|63490.5|565
1642599900000|2022-01-19 13:45:00|63512.4|63502.4|63509.7|63499.7|63518.6|63508.6|63509.7|63499.7|556
1642600200000|2022-01-19 13:50:00|63509.5|63499.5|63509.1|63499.1|63510.8|63500.8|63504.4|63494.4|418
1642600500000|2022-01-19 13:55:00|63509|63499|63517.6|63507.6|63519.5|63509.5|63508.7|63498.7|567
1642600800000|2022-01-19 14:00:00|63517.5|63507.5|63513.1|63503.1|63517.7|63507.7|63511.9|63501.9|537
1642601100000|2022-01-19 14:05:00|63513|63503|63517|63507|63517.1|63507.1|63507.9|63497.9|510
1642601400000|2022-01-19 14:10:00|63516.8|63506.8|63509.9|63499.9|63519|63509|63507.4|63497.4|585
1642601700000|2022-01-19 14:15:00|63510|63500|63510.1|63500.1|63516|63506|63507.3|63497.3|506
1642602000000|2022-01-19 14:20:00|63510.3|63500.3|63507.2|63497.2|63511|63501|63504.8|63494.8|581
1642602300000|2022-01-19 14:25:00|63507.5|63497.5|63506.8|63496.8|63512.8|63502.8|63505.7|63495.7|643
1642602600000|2022-01-19 14:30:00|63506.7|63496.7|63511.4|63501.4|63513.7|63503.7|63504.8|63494.8|628
1642602900000|2022-01-19 14:35:00|63512.1|63502.1|63508.2|63498.2|63512.1|63502.1|63504|63494|592
1642603200000|2022-01-19 14:40:00|63507.9|63497.9|63512.8|63502.8|63524.1|63510.2|63505.2|63489.2|736
1642603500000|2022-01-19 14:45:00|63512.7|63502.7|63507.2|63497.2|63513.3|63503.3|63505.1|63495.1|812
1642603800000|2022-01-19 14:50:00|63507.3|63497.3|63505.5|63495.5|63511.7|63501.7|63504.1|63494.1|655
1642604100000|2022-01-19 14:55:00|63505.7|63495.7|63515.5|63505.5|63517.5|63507.5|63503.7|63493.7|624
1642604400000|2022-01-19 15:00:00|63515.4|63505.4|63507|63497|63519.3|63509.3|63505.9|63495.9|639
1642604700000|2022-01-19 15:05:00|63507.4|63497.4|63503.4|63493.4|63509.4|63499.4|63496.1|63485|687
1642605000000|2022-01-19 15:10:00|63503.3|63493.3|63500.8|63490.8|63504.6|63494.6|63497.1|63487.1|654
1642605300000|2022-01-19 15:15:00|63500.6|63490.6|63502.6|63492.6|63507.4|63497.4|63499.8|63489.8|694
1642605600000|2022-01-19 15:20:00|63502.8|63492.8|63507.5|63497.5|63509.3|63499.3|63501.3|63491.3|490
1642605900000|2022-01-19 15:25:00|63507.6|63497.6|63496.6|63486.6|63509.7|63497.8|63496.6|63482.1|577
1642606200000|2022-01-19 15:30:00|63496|63486|63502.6|63492.6|63502.9|63492.9|63495.8|63485.8|590
1642606500000|2022-01-19 15:35:00|63502.5|63492.5|63507.1|63497.1|63508.1|63498.1|63499.1|63489.1|543
1642606800000|2022-01-19 15:40:00|63507|63497|63501.8|63491.8|63512.1|63502.1|63500.8|63490.8|556
1642607100000|2022-01-19 15:45:00|63502.2|63492.2|63504.7|63494.7|63507.2|63497.2|63496.1|63486.1|484
1642607400000|2022-01-19 15:50:00|63505.1|63495.1|63503.3|63493.3|63507|63497|63498.3|63488.3|509
1642607700000|2022-01-19 15:55:00|63503.2|63493.2|63500.7|63490.7|63506.5|63496.5|63499.1|63489.1|602
1642608000000|2022-01-19 16:00:00|63500.5|63490.5|63499.2|63489.2|63501.1|63491.1|63496.8|63486.8|512
1642608300000|2022-01-19 16:05:00|63499|63489|63498.3|63488.3|63501.3|63491.3|63497.6|63487.6|540
1642608600000|2022-01-19 16:10:00|63498.2|63488.2|63499|63489|63499.9|63489.9|63497.3|63487.3|454
1642608900000|2022-01-19 16:15:00|63499.1|63489.1|63499.3|63489.3|63500.8|63490.8|63495.1|63485.1|468
1642609200000|2022-01-19 16:20:00|63499.4|63489.4|63494|63484|63500.4|63490|63493.8|63480|445
1642609500000|2022-01-19 16:25:00|63494.1|63484.1|63491.1|63481.1|63494.3|63484.3|63490.2|63480.2|472
1642609800000|2022-01-19 16:30:00|63491|63481|63488|63478|63491.1|63481.1|63486.4|63476.4|525
1642610100000|2022-01-19 16:35:00|63488.2|63478.2|63489.4|63479.4|63493.1|63483.1|63487.3|63477.3|395
1642610400000|2022-01-19 16:40:00|63489.2|63479.2|63487.8|63477.8|63490.2|63480.2|63487.3|63477.3|472
1642610700000|2022-01-19 16:45:00|63487.7|63477.7|63489.7|63479.7|63490|63480|63486.7|63476.7|352
1642611000000|2022-01-19 16:50:00|63489.6|63479.6|63488.2|63478.2|63491.1|63481.1|63486.7|63476.7|419
1642611300000|2022-01-19 16:55:00|63488.3|63478.3|63490.4|63480.4|63491.9|63481.9|63488.2|63478.2|417
1642611600000|2022-01-19 17:00:00|63490.3|63480.3|63488.3|63478.3|63494.9|63484.9|63487.3|63477.3|440
1642611900000|2022-01-19 17:05:00|63488.6|63478.6|63491.5|63481.5|63495.3|63481.6|63486.1|63472|353
1642612200000|2022-01-19 17:10:00|63491.4|63481.4|63487|63477|63491.7|63481.7|63485.8|63475.8|361
1642612500000|2022-01-19 17:15:00|63487.2|63477.2|63489.3|63479.3|63495.1|63480.8|63487.1|63474.2|299
1642612800000|2022-01-19 17:20:00|63489.2|63479.2|63491|63481|63498.1|63483.7|63488.5|63475.8|342
1642613100000|2022-01-19 17:25:00|63490.9|63480.9|63493.7|63483.7|63493.8|63483.8|63486.6|63476.6|339
1642613400000|2022-01-19 17:30:00|63493.6|63483.6|63495.6|63485.6|63500.6|63489.9|63493.2|63480.3|391
1642613700000|2022-01-19 17:35:00|63495.5|63485.5|63495.6|63485.6|63500.3|63486.4|63492.3|63478.7|381
1642614000000|2022-01-19 17:40:00|63495.5|63485.5|63499.4|63489.4|63506|63490.3|63494.7|63481.1|389
1642614300000|2022-01-19 17:45:00|63499.3|63489.3|63496.8|63486.8|63505|63490.1|63494.7|63482.1|381
1642614600000|2022-01-19 17:50:00|63496.9|63486.9|63491.4|63481.4|63501.6|63487.4|63491.4|63481.4|369
1642614900000|2022-01-19 17:55:00|63491.2|63481.2|63499|63479|63499.6|63484|63490.7|63476.2|361
1642615200000|2022-01-19 18:00:00|63498.6|63478.6|63495.2|63485.2|63498.8|63486.6|63489|63475.5|527
1642615500000|2022-01-19 18:05:00|63496.1|63486.1|63500.6|63490.6|63507|63493|63495.3|63485.3|407
1642615800000|2022-01-19 18:10:00|63500.5|63490.5|63498.2|63488.2|63504.5|63491|63497.7|63483.6|365
1642616100000|2022-01-19 18:15:00|63498.1|63488.1|63497.8|63487.8|63499.2|63489.2|63497.2|63487.2|339
1642616400000|2022-01-19 18:20:00|63498|63488|63498.3|63488.3|63503.6|63491.7|63496.9|63483.3|360
1642616700000|2022-01-19 18:25:00|63498.2|63488.2|63499.3|63489.3|63499.5|63489.5|63492.6|63482.6|363
1642617000000|2022-01-19 18:30:00|63499.5|63489.5|63497.5|63487.5|63504.2|63491.4|63496.7|63483.4|361
1642617300000|2022-01-19 18:35:00|63497.7|63487.7|63500.6|63490.6|63506.8|63492.8|63497.7|63484.2|331
1642617600000|2022-01-19 18:40:00|63500.7|63490.7|63503.3|63483.3|63506.1|63490.9|63499|63482.9|245
1642617900000|2022-01-19 18:45:00|63503.4|63483.4|63502.4|63482.4|63504.4|63488.3|63498|63482.2|291
1642618200000|2022-01-19 18:50:00|63502.5|63482.5|63497.2|63487.2|63504.7|63489.7|63496|63480.9|284
1642618500000|2022-01-19 18:55:00|63497.4|63487.4|63501.1|63491.1|63507.7|63492.3|63497.4|63482.6|303
1642618800000|2022-01-19 19:00:00|63501|63491|63507.6|63487.6|63508.1|63493.3|63498.4|63483.3|335
1642619100000|2022-01-19 19:05:00|63507.9|63487.9|63506.9|63496.9|63512.4|63497.3|63503.6|63487.6|265
1642619400000|2022-01-19 19:10:00|63507|63497|63506.6|63496.6|63511.9|63497.3|63505.8|63491.7|260
1642619700000|2022-01-19 19:15:00|63506.7|63496.7|63506.8|63496.8|63511.1|63497.4|63506.1|63491.1|225
1642620000000|2022-01-19 19:20:00|63506.9|63496.9|63506.3|63496.3|63511.5|63497.2|63505|63490.5|255
1642620300000|2022-01-19 19:25:00|63506.4|63496.4|63506.4|63496.4|63506.7|63496.7|63505.3|63495.3|240
1642620600000|2022-01-19 19:30:00|63506.3|63496.3|63502.2|63492.2|63507.8|63496.9|63501.2|63487.8|326
1642620900000|2022-01-19 19:35:00|63502.1|63492.1|63497.4|63487.4|63502.6|63492.2|63496.9|63482.3|329
1642621200000|2022-01-19 19:40:00|63497.3|63487.3|63496.4|63486.4|63497.6|63487.6|63494.1|63484.1|254
1642621500000|2022-01-19 19:45:00|63496.7|63486.7|63502.4|63482.4|63504.7|63489.8|63496.3|63482|273
1642621800000|2022-01-19 19:50:00|63502.5|63482.5|63500.9|63490.9|63505.7|63491.2|63496.4|63481.5|254
1642622100000|2022-01-19 19:55:00|63500.7|63490.7|63501.4|63491.4|63505|63491.6|63499.2|63485|252
1642622400000|2022-01-19 20:00:00|63501.5|63491.5|63505.7|63485.7|63506.8|63492.2|63500.5|63485.3|239
1642622700000|2022-01-19 20:05:00|63505.8|63485.8|63505.6|63485.6|63506.2|63491.2|63500.7|63485|256
1642623000000|2022-01-19 20:10:00|63505.7|63485.7|63500.7|63490.7|63506.1|63491.1|63499.9|63484.5|261
1642623300000|2022-01-19 20:15:00|63500.6|63490.6|63500.7|63490.7|63505.8|63491|63499.9|63484.5|175
1642623600000|2022-01-19 20:20:00|63500.8|63490.8|63500.5|63490.5|63506.8|63491.8|63500.3|63485.1|260
1642623900000|2022-01-19 20:25:00|63505.4|63485.4|63501.9|63491.9|63507.2|63492.8|63500.2|63484.8|219
1642624200000|2022-01-19 20:30:00|63502.1|63492.1|63502.6|63492.6|63507.5|63493|63501.2|63485.8|219
1642624500000|2022-01-19 20:35:00|63502.5|63492.5|63501.3|63491.3|63510|63494.9|63500.9|63485.7|240
1642624800000|2022-01-19 20:40:00|63501.4|63491.4|63505.5|63485.5|63506.1|63491.7|63500.1|63484.8|220
1642625100000|2022-01-19 20:45:00|63505.6|63485.6|63501|63491|63505.8|63491.1|63500.3|63485|181
1642625400000|2022-01-19 20:50:00|63501.2|63491.2|63503.3|63493.3|63506.4|63493.9|63500.6|63486|224
1642625700000|2022-01-19 20:55:00|63503.2|63493.2|63507.1|63497.1|63513.9|63498.7|63502.9|63489.4|330
1642626000000|2022-01-19 21:00:00|63506.8|63496.8|63509.7|63489.7|63515.7|63497|63504.4|63487|329
1642626300000|2022-01-19 21:05:00|63509.5|63489.5|63512.9|63492.9|63512.9|63492.9|63508|63488|282
1642626600000|2022-01-19 21:10:00|63512.8|63492.8|63520.6|63500.6|63521.9|63506|63511|63492.4|267
1642626900000|2022-01-19 21:15:00|63520.8|63500.8|63519.8|63499.8|63521.3|63505.9|63515.7|63499.1|208
1642627200000|2022-01-19 21:20:00|63519.7|63499.7|63520.1|63500.1|63520.2|63504.7|63514.1|63498.3|237
1642627500000|2022-01-19 21:25:00|63519.9|63499.9|63514|63494|63520.1|63500.1|63511.3|63491.3|396
1642627800000|2022-01-19 21:30:00|63513.4|63493.4|63511|63491|63513.6|63493.6|63508|63488|214
1642628100000|2022-01-19 21:35:00|63511.3|63491.3|63509.4|63489.4|63512.3|63492.3|63507.6|63487.6|306
1642628400000|2022-01-19 21:40:00|63509.2|63489.2|63509.4|63489.4|63511.4|63491.4|63507.7|63487.7|245
1642628700000|2022-01-19 21:45:00|63510|63490|63509.6|63489.6|63512|63492|63505.7|63485.7|236
1642629000000|2022-01-19 21:50:00|63509.7|63489.7|63519|63499|63520.1|63500.1|63506.3|63486.3|231
1642629300000|2022-01-19 21:55:00|63519.8|63499.8|63519.2|63499.2|63524.8|63504.8|63517.5|63497.5|322
1642629600000|2022-01-19 22:00:00|63518.4|63498.4|63523|63503|63523.1|63503.1|63511|63491|78
1642629900000|2022-01-19 22:05:00|63522.2|63502.2|63524.6|63504.6|63532.5|63508.2|63522.2|63495.4|157
1642630200000|2022-01-19 22:10:00|63525.3|63505.3|63523.8|63503.8|63528.1|63508.1|63523.2|63503.2|154
1642630500000|2022-01-19 22:15:00|63524.6|63504.6|63527.5|63507.5|63527.9|63507.9|63522.5|63502.5|127
1642630800000|2022-01-19 22:20:00|63526.6|63506.6|63527|63507|63528.5|63508.5|63521.4|63501.4|131
1642631100000|2022-01-19 22:25:00|63527.5|63507.5|63527|63507|63529|63509|63523.4|63503.4|103
1642631400000|2022-01-19 22:30:00|63526.8|63506.8|63526|63506|63528.6|63508.6|63523|63503|180
1642631700000|2022-01-19 22:35:00|63525.2|63505.2|63526.7|63506.7|63528.1|63508.1|63523|63503|201
1642632000000|2022-01-19 22:40:00|63527.4|63507.4|63533.3|63513.3|63537.5|63517.5|63522.9|63502.9|165
1642632300000|2022-01-19 22:45:00|63533.4|63513.4|63540.2|63520.2|63545.8|63524.5|63533.1|63511.6|247
1642632600000|2022-01-19 22:50:00|63540.1|63520.1|63538.8|63518.8|63548.5|63522.1|63536.4|63514|169
1642632900000|2022-01-19 22:55:00|63538.4|63518.4|63534.6|63514.6|63547.8|63521.8|63531.1|63507.2|235
1642633200000|2022-01-19 23:00:00|63534.7|63514.7|63533.7|63513.7|63540|63519.4|63531.5|63509.4|278
1642633500000|2022-01-19 23:05:00|63533.1|63513.1|63531.7|63511.7|63536.3|63516.3|63531.3|63511.3|197
1642633800000|2022-01-19 23:10:00|63531.8|63511.8|63531.6|63511.6|63535.9|63515.9|63529.5|63509.5|283
1642634100000|2022-01-19 23:15:00|63531.3|63511.3|63532.8|63512.8|63535.4|63515.4|63528.9|63508.9|262
1642634400000|2022-01-19 23:20:00|63532.5|63512.5|63532.4|63512.4|63533.4|63513.4|63530.5|63510.5|282
1642634700000|2022-01-19 23:25:00|63531.8|63511.8|63533.5|63513.5|63534.3|63514.3|63529|63509|295
1642635000000|2022-01-19 23:30:00|63532.5|63512.5|63535.7|63515.7|63537.2|63517.2|63529.6|63509.6|545
1642635300000|2022-01-19 23:35:00|63535.3|63515.3|63536|63516|63539.2|63519.2|63532.2|63512.2|611
1642635600000|2022-01-19 23:40:00|63536.2|63516.2|63536.3|63516.3|63539.8|63519.8|63534.2|63514.2|501
1642635900000|2022-01-19 23:45:00|63536.6|63516.6|63535.9|63515.9|63539|63519|63532.2|63512.2|360
1642636200000|2022-01-19 23:50:00|63535.7|63515.7|63540.1|63520.1|63542.7|63522.7|63530.1|63510.1|549
1642636500000|2022-01-19 23:55:00|63539.9|63519.9|63539|63519|63543.8|63523.8|63536.7|63516.7|513
1642636800000|2022-01-20 00:00:00|63539.4|63519.4|63522.9|63502.9|63539.8|63521.1|63520.7|63501|647
1642637100000|2022-01-20 00:05:00|63521.9|63501.9|63524.8|63504.8|63526.8|63511|63516.7|63500.3|365
1642637400000|2022-01-20 00:10:00|63524.9|63504.9|63515.5|63505.5|63526.4|63511.4|63515|63500.3|261
1642637700000|2022-01-20 00:15:00|63515.3|63505.3|63522.2|63502.2|63522.7|63506.7|63510.5|63495.3|293
1642638000000|2022-01-20 00:20:00|63522.1|63502.1|63520.4|63500.4|63523.3|63507.7|63514.8|63498.5|369
1642638300000|2022-01-20 00:25:00|63519.9|63499.9|63517.6|63497.6|63520.8|63504|63512.3|63497.1|272
1642638600000|2022-01-20 00:30:00|63517.7|63497.7|63497.4|63487.4|63519|63504.5|63495.6|63480.4|425
1642638900000|2022-01-20 00:35:00|63497.5|63487.5|63497.6|63487.6|63503|63488.6|63493.8|63479|340
1642639200000|2022-01-20 00:40:00|63497.5|63487.5|63504.9|63494.9|63514|63500.2|63497.5|63484.8|429
1642639500000|2022-01-20 00:45:00|63504.8|63494.8|63499.2|63489.2|63510.3|63494.9|63498.2|63485.5|361
1642639800000|2022-01-20 00:50:00|63499.3|63489.3|63496.3|63486.3|63518.7|63502.8|63496.1|63484|625
1642640100000|2022-01-20 00:55:00|63496.8|63486.8|63498|63478|63507.4|63492.5|63485|63469.5|519
1642640400000|2022-01-20 01:00:00|63498.1|63478.1|63506.7|63496.7|63507.3|63497|63495.1|63478.1|722
1642640700000|2022-01-20 01:05:00|63506.9|63496.9|63500.7|63490.7|63509.2|63496.9|63498.9|63488.9|634
1642641000000|2022-01-20 01:10:00|63500.9|63490.9|63498.7|63478.7|63502.4|63492.4|63491.1|63476.2|551
1642641300000|2022-01-20 01:15:00|63493|63483|63482.6|63472.6|63505.6|63489.3|63473.7|63457.8|732
1642641600000|2022-01-20 01:20:00|63482.9|63472.9|63484.6|63474.6|63499.1|63483.9|63481.9|63467.8|687
1642641900000|2022-01-20 01:25:00|63484.4|63474.4|63486.8|63466.8|63496.5|63482.2|63481.2|63466.7|624
1642642200000|2022-01-20 01:30:00|63487|63467|63481.2|63471.2|63488.2|63477.6|63475.3|63461.1|790
1642642500000|2022-01-20 01:35:00|63481|63471|63488.2|63478.2|63488.9|63478.9|63479.4|63469.4|677
1642642800000|2022-01-20 01:40:00|63488.6|63478.6|63484.9|63474.9|63508|63492.9|63484.7|63474|789
1642643100000|2022-01-20 01:45:00|63485|63475|63484.5|63474.5|63488.2|63475|63475.2|63464.1|771
1642643400000|2022-01-20 01:50:00|63484.2|63474.2|63487.3|63477.3|63489.9|63478.5|63478.2|63468.2|713
1642643700000|2022-01-20 01:55:00|63487.4|63477.4|63495.3|63485.3|63499.7|63485.6|63473.7|63461.5|767
1642644000000|2022-01-20 02:00:00|63495.1|63485.1|63493.3|63483.3|63498.4|63485.1|63481|63471|648
1642644300000|2022-01-20 02:05:00|63493.4|63483.4|63489.3|63479.3|63494.1|63484.1|63484.6|63474.6|650
1642644600000|2022-01-20 02:10:00|63489.2|63479.2|63496.8|63486.8|63497.2|63487.2|63487.7|63477.7|616
1642644900000|2022-01-20 02:15:00|63496.7|63486.7|63501.3|63491.3|63508.2|63498.2|63496.3|63486|678
1642645200000|2022-01-20 02:20:00|63501.2|63491.2|63500.9|63490.9|63506.6|63496.6|63494.4|63484.4|497
1642645500000|2022-01-20 02:25:00|63500.6|63490.6|63496.7|63486.7|63504.5|63494.5|63496.5|63486.5|491
1642645800000|2022-01-20 02:30:00|63496.6|63486.6|63494.9|63484.9|63499.7|63489.7|63493.2|63483.2|484
1642646100000|2022-01-20 02:35:00|63495|63485|63490.8|63480.8|63495.7|63485.7|63488.1|63478.1|413
1642646400000|2022-01-20 02:40:00|63491|63481|63479.5|63469.5|63491.3|63481.3|63473.3|63461|569
1642646700000|2022-01-20 02:45:00|63479.4|63469.4|63481.2|63471.2|63487.1|63477.1|63477.6|63467.6|599
1642647000000|2022-01-20 02:50:00|63481.3|63471.3|63478.8|63468.8|63483.1|63473.1|63475.7|63465.7|466
1642647300000|2022-01-20 02:55:00|63478.7|63468.7|63472.9|63462.9|63480.5|63470.5|63469.6|63457.1|635
1642647600000|2022-01-20 03:00:00|63472.8|63462.8|63476.8|63466.8|63485.5|63470.5|63469.4|63459.4|535
1642647900000|2022-01-20 03:05:00|63476.5|63466.5|63479.9|63469.9|63484.7|63471.1|63470.3|63460.3|489
1642648200000|2022-01-20 03:10:00|63479.7|63469.7|63490.2|63480.2|63496.7|63482.4|63478.3|63468.3|492
1642648500000|2022-01-20 03:15:00|63490.9|63480.9|63486.6|63476.6|63492.3|63482.3|63485|63475|511
1642648800000|2022-01-20 03:20:00|63486.5|63476.5|63484|63474|63488.6|63478.6|63480.9|63470.9|408
1642649100000|2022-01-20 03:25:00|63484.1|63474.1|63484.3|63474.3|63489.4|63479.4|63483.2|63473.2|389
1642649400000|2022-01-20 03:30:00|63483.9|63473.9|63483.7|63473.7|63485.5|63475.5|63481.8|63471.8|322
1642649700000|2022-01-20 03:35:00|63483.8|63473.8|63482.5|63472.5|63486.5|63476.5|63482|63472|322
1642650000000|2022-01-20 03:40:00|63482.4|63472.4|63472.7|63462.7|63483.4|63473.4|63470.6|63460.6|366
1642650300000|2022-01-20 03:45:00|63472.6|63462.6|63478.6|63468.6|63479.2|63469.2|63469.2|63459.2|461
1642650600000|2022-01-20 03:50:00|63478.5|63468.5|63481|63471|63491.1|63477.2|63478|63468|488
1642650900000|2022-01-20 03:55:00|63481.2|63471.2|63485.2|63475.2|63486.9|63476.9|63480.8|63470.8|488
1642651200000|2022-01-20 04:00:00|63485.3|63475.3|63480.7|63470.7|63485.6|63475.6|63480.4|63470.4|337
1642651500000|2022-01-20 04:05:00|63480.9|63470.9|63481.7|63471.7|63483.9|63473.9|63479.4|63469.4|377
1642651800000|2022-01-20 04:10:00|63481.8|63471.8|63478.4|63468.4|63483|63473|63477.8|63467.8|318
1642652100000|2022-01-20 04:15:00|63478.5|63468.5|63482.3|63472.3|63482.9|63472.9|63478.5|63468.5|308
1642652400000|2022-01-20 04:20:00|63482.2|63472.2|63479.7|63469.7|63484.2|63474.2|63478.2|63468.2|327
1642652700000|2022-01-20 04:25:00|63479.6|63469.6|63477.3|63467.3|63480.1|63470.1|63475.5|63465.5|306
1642653000000|2022-01-20 04:30:00|63477.2|63467.2|63481.1|63471.1|63481.4|63471.4|63476.9|63466.9|282
1642653300000|2022-01-20 04:35:00|63481|63471|63481.4|63471.4|63483.2|63473.2|63478.5|63468.5|322
1642653600000|2022-01-20 04:40:00|63481.5|63471.5|63486.6|63476.6|63487|63477|63480.7|63470.7|283
1642653900000|2022-01-20 04:45:00|63486.7|63476.7|63480.6|63470.6|63486.8|63476.8|63479.8|63469.8|257
1642654200000|2022-01-20 04:50:00|63480.7|63470.7|63482.6|63472.6|63482.8|63472.8|63479.2|63469.2|220
1642654500000|2022-01-20 04:55:00|63482.7|63472.7|63486.6|63476.6|63487.4|63477.4|63482.1|63472.1|229
1642654800000|2022-01-20 05:00:00|63486.7|63476.7|63487.2|63477.2|63489.6|63479.6|63485.9|63475.9|423
1642655100000|2022-01-20 05:05:00|63487|63477|63494.7|63484.7|63495.3|63485.3|63486.8|63476.8|418
1642655400000|2022-01-20 05:10:00|63494.8|63484.8|63490.6|63480.6|63495.1|63485.1|63487.9|63477.9|452
1642655700000|2022-01-20 05:15:00|63490.7|63480.7|63486.9|63476.9|63493.3|63480.8|63481.6|63465.4|458
1642656000000|2022-01-20 05:20:00|63487|63477|63490.5|63480.5|63492.3|63482.3|63486.9|63476.9|418
1642656300000|2022-01-20 05:25:00|63490.7|63480.7|63498.9|63488.9|63499.3|63489.3|63490.6|63480.6|371
1642656600000|2022-01-20 05:30:00|63498.8|63488.8|63489.5|63479.5|63498.9|63488.9|63487.4|63477.4|561
1642656900000|2022-01-20 05:35:00|63489.4|63479.4|63488.8|63478.8|63491.2|63481.2|63485.2|63475.2|483
1642657200000|2022-01-20 05:40:00|63489.1|63479.1|63488.6|63478.6|63489.5|63479.5|63487.4|63477.4|410
1642657500000|2022-01-20 05:45:00|63488.5|63478.5|63479|63469|63488.7|63478.7|63478.4|63468.4|318
1642657800000|2022-01-20 05:50:00|63478.9|63468.9|63477.9|63467.9|63482.3|63472.3|63476.6|63466.6|362
1642658100000|2022-01-20 05:55:00|63478|63468|63475.2|63465.2|63488.5|63473.4|63472.3|63462.3|593
1642658400000|2022-01-20 06:00:00|63475.9|63465.9|63481.3|63471.3|63483.1|63472.9|63474.5|63462.6|657
1642658700000|2022-01-20 06:05:00|63481.5|63471.5|63494.2|63484.2|63496.5|63486.5|63481.4|63471.4|506
1642659000000|2022-01-20 06:10:00|63494.1|63484.1|63487.8|63477.8|63494.3|63484.3|63486.2|63476.2|510
1642659300000|2022-01-20 06:15:00|63487.7|63477.7|63486.3|63476.3|63490.1|63480.1|63485.9|63475.9|421
1642659600000|2022-01-20 06:20:00|63486.2|63476.2|63483.7|63473.7|63488.4|63478.4|63481.3|63471.3|372
1642659900000|2022-01-20 06:25:00|63483.6|63473.6|63494.9|63484.9|63500.2|63490.2|63483.3|63473.3|497
1642660200000|2022-01-20 06:30:00|63495.5|63485.5|63487.1|63477.1|63495.5|63485.5|63485.9|63475.9|498
1642660500000|2022-01-20 06:35:00|63487.2|63477.2|63486.1|63476.1|63491.2|63481.2|63483.2|63473.2|509
1642660800000|2022-01-20 06:40:00|63486.2|63476.2|63480.3|63470.3|63487.8|63477.8|63480.3|63470.3|413
1642661100000|2022-01-20 06:45:00|63480.2|63470.2|63479.7|63469.7|63483.1|63473.1|63475.8|63465.8|382
1642661400000|2022-01-20 06:50:00|63480.2|63470.2|63486.9|63476.9|63489.6|63479.6|63480.2|63470.2|443
1642661700000|2022-01-20 06:55:00|63487.1|63477.1|63494.2|63484.2|63497.1|63484.3|63485.9|63475.9|489
1642662000000|2022-01-20 07:00:00|63493.1|63483.1|63472.9|63462.9|63493.4|63483.4|63472.3|63462.3|613
1642662300000|2022-01-20 07:05:00|63473|63463|63461.6|63451.6|63473.6|63463.2|63461.3|63451.3|598
1642662600000|2022-01-20 07:10:00|63461.5|63451.5|63464.9|63454.9|63465.6|63455.6|63456.2|63446.2|436
1642662900000|2022-01-20 07:15:00|63465|63455|63458.3|63448.3|63468|63458|63458|63448|453
1642663200000|2022-01-20 07:20:00|63458.2|63448.2|63448.1|63438.1|63459.8|63449.8|63446.1|63436.1|480
1642663500000|2022-01-20 07:25:00|63447.9|63437.9|63453.6|63443.6|63461.7|63446.6|63446|63432.8|615
1642663800000|2022-01-20 07:30:00|63453.7|63443.7|63457.3|63447.3|63464.3|63449.9|63450.8|63440.8|487
1642664100000|2022-01-20 07:35:00|63457.7|63447.7|63453.3|63443.3|63464.8|63449.9|63453.2|63443.2|343
1642664400000|2022-01-20 07:40:00|63453.4|63443.4|63438.1|63428.1|63455.4|63445.4|63435.1|63425.1|466
1642664700000|2022-01-20 07:45:00|63437.9|63427.9|63458.2|63448.2|63459.3|63449.3|63437.9|63427.9|573
1642665000000|2022-01-20 07:50:00|63458.3|63448.3|63462|63452|63464.3|63454.3|63447.4|63437.4|567
1642665300000|2022-01-20 07:55:00|63462.3|63452.3|63463.1|63453.1|63470|63460|63461.5|63451.5|509
1642665600000|2022-01-20 08:00:00|63463.2|63453.2|63463.5|63453.5|63464.7|63454.7|63460.7|63450.7|476
1642665900000|2022-01-20 08:05:00|63463.4|63453.4|63463.2|63453.2|63464.6|63454.6|63458.3|63448.3|527
1642666200000|2022-01-20 08:10:00|63463.1|63453.1|63471.7|63461.7|63479|63469|63462.8|63452.8|551
1642666500000|2022-01-20 08:15:00|63472|63462|63472.9|63462.9|63483.1|63473.1|63470.6|63460.6|567
1642666800000|2022-01-20 08:20:00|63472.6|63462.6|63489.1|63479.1|63499.9|63489|63470.7|63460.7|631
1642667100000|2022-01-20 08:25:00|63489.4|63479.4|63472.2|63462.2|63493.7|63479.6|63470.8|63460.8|622
1642667400000|2022-01-20 08:30:00|63472|63462|63471.7|63461.7|63478.7|63468.7|63468.3|63458.3|575
1642667700000|2022-01-20 08:35:00|63472|63462|63480.7|63470.7|63483|63473|63471.6|63461.6|416
1642668000000|2022-01-20 08:40:00|63480.8|63470.8|63475.6|63465.6|63486.5|63476.5|63475.5|63465.1|433
1642668300000|2022-01-20 08:45:00|63475.7|63465.7|63476.7|63466.7|63482.1|63472.1|63472|63462|460
1642668600000|2022-01-20 08:50:00|63476.9|63466.9|63473.3|63463.3|63476.9|63466.9|63470.9|63460.9|411
1642668900000|2022-01-20 08:55:00|63472.9|63462.9|63465.8|63455.8|63476.2|63466.2|63465.6|63452.3|491
1642669200000|2022-01-20 09:00:00|63465.7|63455.7|63471.9|63461.9|63474.3|63464.3|63464.6|63454.6|471
1642669500000|2022-01-20 09:05:00|63471.8|63461.8|63469.2|63459.2|63474.9|63464.9|63469.1|63459.1|377
1642669800000|2022-01-20 09:10:00|63469.4|63459.4|63475.7|63465.7|63478.6|63468.6|63469.4|63459.4|436
1642670100000|2022-01-20 09:15:00|63475.9|63465.9|63482.4|63472.4|63483.4|63473.4|63473.1|63463.1|435
1642670400000|2022-01-20 09:20:00|63482.3|63472.3|63476.3|63466.3|63486.5|63476.5|63474.9|63464.9|407
1642670700000|2022-01-20 09:25:00|63476.2|63466.2|63473.1|63463.1|63477.7|63467.7|63468.3|63458.3|389
1642671000000|2022-01-20 09:30:00|63473|63463|63466.8|63456.8|63474.3|63464.3|63463.5|63453.5|423
1642671300000|2022-01-20 09:35:00|63467|63457|63460.9|63450.9|63467.3|63457.3|63460.5|63450.5|389
1642671600000|2022-01-20 09:40:00|63461|63451|63468.6|63458.6|63468.8|63458.8|63460|63450|322
1642671900000|2022-01-20 09:45:00|63468.7|63458.7|63477.5|63467.5|63478.6|63468.6|63468.1|63458.1|409
1642672200000|2022-01-20 09:50:00|63477.6|63467.6|63475.6|63465.6|63481.1|63471.1|63471.7|63461.7|320
1642672500000|2022-01-20 09:55:00|63477|63467|63496.4|63486.4|63502.5|63488.1|63475.8|63461.5|447
1642672800000|2022-01-20 10:00:00|63496.3|63486.3|63482.8|63472.8|63505.3|63491.5|63480.1|63468.1|597
1642673100000|2022-01-20 10:05:00|63482.7|63472.7|63484.8|63474.8|63488.9|63478.9|63479.7|63467.5|384
1642673400000|2022-01-20 10:10:00|63484.5|63474.5|63496.5|63486.5|63497.3|63487.2|63483.2|63473.2|363
1642673700000|2022-01-20 10:15:00|63496.8|63486.8|63492.7|63482.7|63498|63488|63491.7|63481.7|397
1642674000000|2022-01-20 10:20:00|63492.9|63482.9|63494|63484|63496|63486|63487.6|63477.6|374
1642674300000|2022-01-20 10:25:00|63493.9|63483.9|63513.1|63503.1|63519.4|63509.4|63493.3|63483.3|582
1642674600000|2022-01-20 10:30:00|63513.5|63503.5|63524.2|63514.2|63524.3|63514.3|63503|63493|615
1642674900000|2022-01-20 10:35:00|63524.5|63514.5|63509.2|63499.2|63524.6|63514.6|63505.3|63495.3|560
1642675200000|2022-01-20 10:40:00|63509.1|63499.1|63508.2|63498.2|63511.1|63501.1|63506|63496|350
1642675500000|2022-01-20 10:45:00|63508.1|63498.1|63511.8|63501.8|63512.3|63502.3|63505.8|63495.8|321
1642675800000|2022-01-20 10:50:00|63512|63502|63514|63504|63515.8|63505.8|63509.2|63499.2|359
1642676100000|2022-01-20 10:55:00|63514.1|63504.1|63523.5|63513.5|63527.1|63517.1|63514.1|63504.1|465
1642676400000|2022-01-20 11:00:00|63523.7|63513.7|63517.9|63507.9|63524.3|63514.3|63516.6|63506.6|365
1642676700000|2022-01-20 11:05:00|63518|63508|63518|63508|63519.3|63509.3|63517|63507|287
1642677000000|2022-01-20 11:10:00|63517.8|63507.8|63509.4|63499.4|63518.4|63508.4|63509.4|63499.4|360
1642677300000|2022-01-20 11:15:00|63509.5|63499.5|63518|63508|63518.2|63508.2|63509.3|63496.8|272
1642677600000|2022-01-20 11:20:00|63517.9|63507.9|63519.5|63509.5|63523.7|63513.7|63517.4|63507.4|326
1642677900000|2022-01-20 11:25:00|63519.6|63509.6|63514.3|63504.3|63520.2|63509.8|63513.7|63500.1|319
1642678200000|2022-01-20 11:30:00|63514.4|63504.4|63508.1|63498.1|63517|63507|63508.1|63498.1|406
1642678500000|2022-01-20 11:35:00|63507.9|63497.9|63498.4|63488.4|63513.7|63498.7|63496.4|63482.4|400
1642678800000|2022-01-20 11:40:00|63498.3|63488.3|63500.7|63490.7|63503.2|63493.2|63496.6|63486.6|255
1642679100000|2022-01-20 11:45:00|63500.8|63490.8|63500.3|63490.3|63502.9|63492.9|63498.8|63488.8|273
1642679400000|2022-01-20 11:50:00|63500.4|63490.4|63486.6|63476.6|63500.4|63490.4|63486.2|63476.2|311
1642679700000|2022-01-20 11:55:00|63486.7|63476.7|63488.6|63478.6|63492.9|63482.9|63485.4|63475.4|348
1642680000000|2022-01-20 12:00:00|63488.2|63478.2|63489.8|63479.8|63492.8|63482.8|63486.4|63476.4|352
1642680300000|2022-01-20 12:05:00|63489.7|63479.7|63490.3|63480.3|63491.6|63481.6|63489.3|63479.3|239
1642680600000|2022-01-20 12:10:00|63490.6|63480.6|63487.6|63477.6|63491.8|63481.8|63486|63476|267
1642680900000|2022-01-20 12:15:00|63487.9|63477.9|63496.7|63486.7|63497.8|63487.8|63487.8|63477.8|357
1642681200000|2022-01-20 12:20:00|63496.8|63486.8|63495|63485|63499.4|63489.4|63484.9|63474.9|416
1642681500000|2022-01-20 12:25:00|63494.9|63484.9|63493.7|63483.7|63496.4|63486.4|63493|63483|395
1642681800000|2022-01-20 12:30:00|63494|63484|63497.9|63487.9|63499.3|63489.3|63488.7|63478.7|544
1642682100000|2022-01-20 12:35:00|63498.1|63488.1|63495.8|63485.8|63507.7|63495|63495.4|63485.4|529
1642682400000|2022-01-20 12:40:00|63495.6|63485.6|63494.7|63484.7|63498.8|63488.8|63493.9|63483.9|462
1642682700000|2022-01-20 12:45:00|63494.6|63484.6|63493.4|63483.4|63495.8|63485.8|63492.5|63482.5|330
1642683000000|2022-01-20 12:50:00|63493.3|63483.3|63492.9|63482.9|63495.9|63485.9|63492.8|63482.8|283
1642683300000|2022-01-20 12:55:00|63493|63483|63493.2|63483.2|63494.9|63484.9|63487.4|63477.4|373
1642683600000|2022-01-20 13:00:00|63492.9|63482.9|63481.5|63471.5|63495|63485|63476.5|63466.5|792
1642683900000|2022-01-20 13:05:00|63481.6|63471.6|63479.4|63469.4|63491.6|63481.6|63477.4|63467.4|735
1642684200000|2022-01-20 13:10:00|63479.2|63469.2|63484|63474|63489.8|63477.5|63476.7|63466.7|527
1642684500000|2022-01-20 13:15:00|63483.9|63473.9|63486.3|63476.3|63487.5|63477.5|63483.3|63473.3|467
1642684800000|2022-01-20 13:20:00|63486.1|63476.1|63479.5|63469.5|63489.3|63479.3|63470|63460|606
1642685100000|2022-01-20 13:25:00|63479.3|63469.3|63487.4|63467.4|63488.6|63474|63473.6|63461.4|670
1642685400000|2022-01-20 13:30:00|63486.9|63466.9|63474.2|63464.2|63490.7|63475.4|63468.7|63454.9|782
1642685700000|2022-01-20 13:35:00|63475.3|63465.3|63467.2|63457.2|63480|63470|63463.4|63453.4|739
1642686000000|2022-01-20 13:40:00|63467.3|63457.3|63460.2|63450.2|63470.8|63460.8|63455.2|63445.2|647
1642686300000|2022-01-20 13:45:00|63460.4|63450.4|63460.1|63450.1|63466.8|63456.8|63458.2|63448.2|568
1642686600000|2022-01-20 13:50:00|63459.9|63449.9|63457.1|63447.1|63466|63454.6|63456.2|63443.9|668
1642686900000|2022-01-20 13:55:00|63457.2|63447.2|63460.2|63450.2|63460.9|63450.9|63454.8|63444.8|631
1642687200000|2022-01-20 14:00:00|63460.3|63450.3|63456.6|63446.6|63460.8|63450.8|63456|63446|594
1642687500000|2022-01-20 14:05:00|63456.7|63446.7|63465.3|63455.3|63467.6|63457.6|63456.2|63446.2|541
1642687800000|2022-01-20 14:10:00|63465.2|63455.2|63470.2|63460.2|63475.7|63465.7|63463.7|63453.7|591
1642688100000|2022-01-20 14:15:00|63470.1|63460.1|63467.1|63457.1|63470.8|63460.8|63464.4|63454.4|610
1642688400000|2022-01-20 14:20:00|63466.8|63456.8|63467.3|63457.3|63469.9|63459.9|63465.7|63455.7|470
1642688700000|2022-01-20 14:25:00|63467|63457|63466.7|63456.7|63470.8|63460.8|63466.5|63456.5|435
1642689000000|2022-01-20 14:30:00|63466.5|63456.5|63463.2|63453.2|63470.7|63460.7|63457.4|63447.4|607
1642689300000|2022-01-20 14:35:00|63463.1|63453.1|63461.8|63451.8|63468.5|63458.5|63460.9|63450.9|542
1642689600000|2022-01-20 14:40:00|63461.7|63451.7|63467.1|63457.1|63467.7|63457.7|63460.4|63450.4|531
1642689900000|2022-01-20 14:45:00|63467.3|63457.3|63460.7|63450.7|63468.9|63458.9|63459.6|63445.9|561
1642690200000|2022-01-20 14:50:00|63460.8|63450.8|63463.1|63453.1|63468.6|63458.6|63460.4|63450.4|563
1642690500000|2022-01-20 14:55:00|63462.7|63452.7|63457.4|63447.4|63466.4|63453.1|63455.9|63441.3|588
1642690800000|2022-01-20 15:00:00|63457.3|63447.3|63458.7|63448.7|63463.3|63452.1|63455.9|63443.3|575
1642691100000|2022-01-20 15:05:00|63458.5|63448.5|63456.7|63446.7|63459.3|63449.3|63455.3|63445.3|539
1642691400000|2022-01-20 15:10:00|63456.6|63446.6|63455.9|63445.9|63461.4|63448.3|63454.6|63441.4|607
1642691700000|2022-01-20 15:15:00|63456|63446|63455.7|63445.7|63460.2|63450.2|63454.2|63444.2|690
1642692000000|2022-01-20 15:20:00|63455.6|63445.6|63455.3|63445.3|63456.1|63446.1|63454.3|63444.3|484
1642692300000|2022-01-20 15:25:00|63455.4|63445.4|63451.3|63441.3|63456.3|63446.3|63450.7|63440.7|496
1642692600000|2022-01-20 15:30:00|63451.4|63441.4|63439.7|63429.7|63451.5|63441.5|63439.2|63429.2|580
1642692900000|2022-01-20 15:35:00|63440.2|63430.2|63439.4|63429.4|63446|63436|63436.9|63426.9|552
1642693200000|2022-01-20 15:40:00|63439.3|63429.3|63435|63425|63441.6|63431.6|63433|63423|586
1642693500000|2022-01-20 15:45:00|63434.7|63424.7|63422.3|63412.3|63436.4|63426.4|63422.2|63412.2|532
1642693800000|2022-01-20 15:50:00|63422.4|63412.4|63430.5|63420.5|63433.2|63423.2|63422.3|63412.3|531
1642694100000|2022-01-20 15:55:00|63430.4|63420.4|63434.7|63424.7|63438.5|63428.5|63430.4|63420.4|584
1642694400000|2022-01-20 16:00:00|63434.6|63424.6|63436.2|63426.2|63443.3|63433.3|63432.6|63422.6|560
1642694700000|2022-01-20 16:05:00|63436.1|63426.1|63436.9|63426.9|63437.6|63427.6|63432.6|63422.6|440
1642695000000|2022-01-20 16:10:00|63437|63427|63438.5|63428.5|63443.6|63433.6|63436|63426|599
1642695300000|2022-01-20 16:15:00|63438.4|63428.4|63449.1|63439.1|63449.4|63439.4|63438|63428|466
1642695600000|2022-01-20 16:20:00|63449.2|63439.2|63454.9|63444.9|63468.9|63458.9|63448.9|63438.9|615
1642695900000|2022-01-20 16:25:00|63454.7|63444.7|63455.2|63445.2|63463.5|63449.2|63448.4|63436|626
1642696200000|2022-01-20 16:30:00|63460.3|63440.3|63450.1|63440.1|63460.3|63445.3|63441|63426.5|592
1642696500000|2022-01-20 16:35:00|63450.4|63440.4|63450.3|63440.3|63451.2|63441.2|63444.5|63434.5|574
1642696800000|2022-01-20 16:40:00|63449.9|63439.9|63447.6|63437.6|63454|63444|63447.4|63437.4|459
1642697100000|2022-01-20 16:45:00|63447.9|63437.9|63450.6|63440.6|63452.2|63442.2|63445.8|63435.8|422
1642697400000|2022-01-20 16:50:00|63450.5|63440.5|63445.1|63435.1|63450.6|63440.6|63442.6|63432.6|417
1642697700000|2022-01-20 16:55:00|63445.3|63435.3|63439.9|63429.9|63446.3|63436.3|63436.7|63425.1|526
1642698000000|2022-01-20 17:00:00|63439.6|63429.6|63437.8|63427.8|63445.1|63435.1|63435.4|63425.4|362
1642698300000|2022-01-20 17:05:00|63437|63427|63442|63432|63444.9|63434.9|63435.7|63425.7|326
1642698600000|2022-01-20 17:10:00|63442.1|63432.1|63438.4|63428.4|63443.2|63433.2|63435.6|63425.6|310
1642698900000|2022-01-20 17:15:00|63438.5|63428.5|63443.6|63433.6|63443.7|63433.7|63436.9|63426.9|285
1642699200000|2022-01-20 17:20:00|63443.7|63433.7|63437.3|63427.3|63444.3|63434.3|63435|63425|360
1642699500000|2022-01-20 17:25:00|63437.5|63427.5|63437.6|63427.6|63444.6|63430.5|63436.7|63424.5|436
1642699800000|2022-01-20 17:30:00|63437.8|63427.8|63448.3|63438.3|63449.7|63439.7|63437.5|63427.5|382
1642700100000|2022-01-20 17:35:00|63448.4|63438.4|63448.9|63438.9|63454.1|63439.3|63444.4|63434|346
1642700400000|2022-01-20 17:40:00|63448.8|63438.8|63450.2|63440.2|63452.3|63442.3|63448.4|63438.4|226
1642700700000|2022-01-20 17:45:00|63450.3|63440.3|63453.4|63443.4|63456.3|63443.6|63450.1|63436.2|288
1642701000000|2022-01-20 17:50:00|63453.5|63443.5|63457.5|63447.5|63459.2|63449.2|63453.4|63443.4|349
1642701300000|2022-01-20 17:55:00|63457.6|63447.6|63463|63453|63465.1|63453.7|63457.6|63445.1|365
1642701600000|2022-01-20 18:00:00|63463.1|63453.1|63469.6|63459.6|63471|63461|63461.9|63447|347
1642701900000|2022-01-20 18:05:00|63469.7|63459.7|63469.6|63459.6|63471|63461|63467.5|63457.5|324
1642702200000|2022-01-20 18:10:00|63469.5|63459.5|63469.1|63459.1|63470.5|63460.5|63467.1|63457.1|379
1642702500000|2022-01-20 18:15:00|63469.2|63459.2|63465|63455|63469.3|63459.3|63464.6|63454.6|284
1642702800000|2022-01-20 18:20:00|63464.9|63454.9|63464.7|63454.7|63466.1|63456.1|63463.5|63453.5|254
1642703100000|2022-01-20 18:25:00|63464.8|63454.8|63466.6|63456.6|63466.7|63456.7|63464.4|63454.4|303
1642703400000|2022-01-20 18:30:00|63467.7|63457.7|63466.3|63456.3|63469.5|63459.5|63466.2|63456.2|357
1642703700000|2022-01-20 18:35:00|63466.4|63456.4|63465.5|63455.5|63468.7|63458.2|63464|63448.7|306
1642704000000|2022-01-20 18:40:00|63465.6|63455.6|63464|63454|63469.3|63459.3|63462.7|63452.7|296
1642704300000|2022-01-20 18:45:00|63463.9|63453.9|63462.5|63452.5|63468.4|63458.4|63462.4|63452.4|288
1642704600000|2022-01-20 18:50:00|63462.3|63452.3|63462.1|63452.1|63462.8|63452.8|63461.7|63451.7|162
1642704900000|2022-01-20 18:55:00|63462.2|63452.2|63465.3|63455.3|63467.9|63457.9|63461.7|63451.7|321
1642705200000|2022-01-20 19:00:00|63465.4|63455.4|63458.7|63448.7|63465.4|63455.4|63456.6|63443.9|315
1642705500000|2022-01-20 19:05:00|63458.6|63448.6|63459.9|63449.9|63463.8|63451.2|63458.6|63443.8|303
1642705800000|2022-01-20 19:10:00|63459.8|63449.8|63463.6|63453.6|63468.9|63454.3|63454.9|63444.9|386
1642706100000|2022-01-20 19:15:00|63463.7|63453.7|63463|63453|63466.4|63456.4|63462.3|63452.3|283
1642706400000|2022-01-20 19:20:00|63462.9|63452.9|63465.9|63455.9|63472|63458.4|63460|63450|339
1642706700000|2022-01-20 19:25:00|63466.1|63456.1|63461.1|63451.1|63472.7|63459.8|63460.9|63450.9|356
1642707000000|2022-01-20 19:30:00|63461.2|63451.2|63463|63453|63468.4|63453.6|63460.1|63445.5|357
1642707300000|2022-01-20 19:35:00|63462.9|63452.9|63461.4|63451.4|63466.8|63455.7|63461.4|63446.3|228
1642707600000|2022-01-20 19:40:00|63461.5|63451.5|63468.9|63458.9|63472.3|63459.3|63461.3|63446.5|397
1642707900000|2022-01-20 19:45:00|63468.8|63458.8|63465|63455|63469.8|63459.8|63464.9|63454.9|215
1642708200000|2022-01-20 19:50:00|63464.9|63454.9|63464.1|63454.1|63465.1|63455.1|63463.1|63453.1|252
1642708500000|2022-01-20 19:55:00|63464|63454|63465.9|63455.9|63470.5|63456.6|63460.5|63445.9|406
1642708800000|2022-01-20 20:00:00|63466|63456|63459.1|63449.1|63471.3|63457|63457.5|63442.6|402
1642709100000|2022-01-20 20:05:00|63458.9|63448.9|63464.5|63454.5|63471.2|63455|63456.8|63443.4|372
1642709400000|2022-01-20 20:10:00|63464.6|63454.6|63470.4|63460.4|63475.5|63460.6|63464.6|63450.3|277
1642709700000|2022-01-20 20:15:00|63470.3|63460.3|63469.3|63459.3|63475.4|63461.6|63467.9|63453.2|286
1642710000000|2022-01-20 20:20:00|63469.7|63459.7|63474.5|63454.5|63475|63460.2|63468.8|63453.7|279
1642710300000|2022-01-20 20:25:00|63474.6|63454.6|63469.8|63459.8|63475.9|63462.3|63467.9|63454.5|254
1642710600000|2022-01-20 20:30:00|63469.9|63459.9|63475|63465|63480.2|63465.5|63469.3|63454.2|331
1642710900000|2022-01-20 20:35:00|63474.8|63464.8|63477.3|63467.3|63487.1|63472.3|63474.8|63459.8|489
1642711200000|2022-01-20 20:40:00|63476.9|63466.9|63485.4|63475.4|63489.8|63475.4|63476.4|63461|358
1642711500000|2022-01-20 20:45:00|63489.5|63469.5|63497|63477|63497.6|63479.5|63487.4|63469.4|466
1642711800000|2022-01-20 20:50:00|63497.1|63477.1|63487.9|63467.9|63497.4|63477.4|63483.4|63467.5|620
1642712100000|2022-01-20 20:55:00|63488|63468|63483.5|63463.5|63495.8|63479.1|63482.2|63463.3|469
1642712400000|2022-01-20 21:00:00|63483.7|63463.7|63485.1|63465.1|63488.7|63472.9|63482.9|63463|416
1642712700000|2022-01-20 21:05:00|63484.9|63464.9|63483.8|63463.8|63485.7|63468.7|63478.6|63462.7|235
1642713000000|2022-01-20 21:10:00|63483.9|63463.9|63484.3|63464.3|63485.7|63469.2|63478.6|63463.3|258
1642713300000|2022-01-20 21:15:00|63484.5|63464.5|63488.3|63468.3|63488.8|63469.3|63478.9|63463.3|253
1642713600000|2022-01-20 21:20:00|63488.6|63468.6|63487.6|63467.6|63489.6|63469.6|63486.7|63466.7|387
1642713900000|2022-01-20 21:25:00|63487.7|63467.7|63491.7|63471.7|63491.7|63476.3|63482.4|63466.5|288
1642714200000|2022-01-20 21:30:00|63491.6|63471.6|63492.3|63472.3|63492.9|63472.9|63490.6|63470.6|255
1642714500000|2022-01-20 21:35:00|63492.4|63472.4|63494.8|63474.8|63496.5|63476.5|63492.1|63472.1|246
1642714800000|2022-01-20 21:40:00|63494.7|63474.7|63495.6|63475.6|63496.3|63476.3|63493.6|63473.6|214
1642715100000|2022-01-20 21:45:00|63495.7|63475.7|63496.1|63476.1|63496.4|63476.4|63494.4|63474.4|153
1642715400000|2022-01-20 21:50:00|63496|63476|63493.6|63473.6|63497.2|63477.2|63492.2|63472.2|165
1642715700000|2022-01-20 21:55:00|63493|63473|63492.5|63436.2|63499.3|63473.7|63486.2|63430|320
1642716000000|2022-01-20 22:00:00|63493.9|63433.5|63486.6|63428.8|63505.6|63441.7|63486.6|63428.8|46
1642716300000|2022-01-20 22:05:00|63486.2|63428.2|63504.2|63431.1|63514.4|63453.5|63486.2|63425.9|158
1642716600000|2022-01-20 22:10:00|63512.6|63425.4|63514.7|63434.6|63526.4|63446.3|63500.6|63416.6|361
1642716900000|2022-01-20 22:15:00|63512.4|63440.1|63508.4|63440.2|63525.7|63451.9|63508.4|63433.3|111
1642717200000|2022-01-20 22:20:00|63510.3|63440.8|63523.5|63446.8|63525.6|63451.2|63501.8|63436.1|69
1642717500000|2022-01-20 22:25:00|63521.5|63448.1|63512.1|63440.9|63526|63452|63501.7|63432.2|103
1642717800000|2022-01-20 22:30:00|63517.8|63437.6|63498|63444.9|63522.1|63450.3|63494.7|63422|294
1642718100000|2022-01-20 22:35:00|63497.4|63443.1|63501.8|63451.5|63501.8|63451.5|63481.9|63425.7|307
1642718400000|2022-01-20 22:40:00|63490|63448.7|63490.1|63449.6|63502.2|63452|63482|63429.4|270
1642718700000|2022-01-20 22:45:00|63490.8|63443.3|63485.8|63437.3|63501.9|63451.6|63485.4|63432.8|197
1642719000000|2022-01-20 22:50:00|63490.9|63444.9|63495.4|63439.3|63504.9|63455.2|63487.7|63430.7|355
1642719300000|2022-01-20 22:55:00|63494.9|63435.7|63486.9|63427.6|63502.6|63443.3|63483.6|63419.7|333
1642719600000|2022-01-20 23:00:00|63488.2|63434|63471.5|63451.5|63488.5|63453.3|63466|63430.7|662
1642719900000|2022-01-20 23:05:00|63471.4|63451.4|63474.6|63454.6|63475.7|63455.7|63470.5|63450.5|359
1642720200000|2022-01-20 23:10:00|63474.3|63454.3|63481.5|63461.5|63484.7|63462.7|63472.4|63452.4|365
1642720500000|2022-01-20 23:15:00|63482.3|63462.3|63488.3|63468.3|63489.5|63469.5|63474.8|63450.2|582
1642720800000|2022-01-20 23:20:00|63488.1|63468.1|63486.2|63466.2|63488.7|63468.7|63481.2|63461.2|210
1642721100000|2022-01-20 23:25:00|63485.9|63465.9|63498.4|63478.4|63509.2|63480.4|63479.5|63450.2|436
1642721400000|2022-01-20 23:30:00|63498.5|63478.5|63488.9|63456.1|63499.9|63479.9|63478.8|63451|495
1642721700000|2022-01-20 23:35:00|63487.9|63456.2|63480.9|63460.9|63489.5|63463.4|63471.6|63450.5|575
1642722000000|2022-01-20 23:40:00|63481|63461|63492.8|63472.8|63495.4|63475.4|63479.3|63457.1|481
1642722300000|2022-01-20 23:45:00|63492.3|63472.3|63493.9|63473.9|63500.8|63480.8|63489.9|63469.9|472
1642722600000|2022-01-20 23:50:00|63493.6|63473.6|63491.6|63471.6|63497|63477|63490.5|63470.5|446
1642722900000|2022-01-20 23:55:00|63492|63472|63495.9|63475.9|63496.5|63476.5|63484.6|63464.6|530
1642723200000|2022-01-21 00:00:00|63495.6|63475.6|63505.1|63485.1|63508.4|63490.5|63477|63461.3|672
1642723500000|2022-01-21 00:05:00|63504.3|63484.3|63503.2|63483.2|63515.5|63495.5|63498.4|63482.9|385
1642723800000|2022-01-21 00:10:00|63503.4|63483.4|63491.3|63481.3|63508.3|63493.1|63490.3|63474.4|428
1642724100000|2022-01-21 00:15:00|63491.2|63481.2|63500.9|63490.9|63506.7|63491.4|63489.7|63475|332
1642724400000|2022-01-21 00:20:00|63501.1|63491.1|63508.2|63488.2|63516.8|63502|63500.2|63485.4|622
1642724700000|2022-01-21 00:25:00|63508.1|63488.1|63507.8|63487.8|63512.8|63497|63497.5|63483.6|546
1642725000000|2022-01-21 00:30:00|63507.9|63487.9|63506.9|63486.9|63512.1|63497.6|63501|63485.6|480
1642725300000|2022-01-21 00:35:00|63507|63487|63517|63497|63518.3|63501.9|63500.8|63485.7|596
1642725600000|2022-01-21 00:40:00|63516.5|63496.5|63517.8|63507.8|63523.6|63508.2|63510.3|63495.5|403
1642725900000|2022-01-21 00:45:00|63517.9|63507.9|63515.6|63505.6|63523.6|63509.3|63513.7|63497.9|500
1642726200000|2022-01-21 00:50:00|63515.1|63505.1|63518.5|63508.5|63526.3|63511.7|63513.4|63498.3|424
1642726500000|2022-01-21 00:55:00|63518.8|63508.8|63517.8|63507.8|63529|63514.3|63513.2|63498.7|527
1642726800000|2022-01-21 01:00:00|63517.6|63507.6|63515.1|63505.1|63525|63512|63512.6|63497.5|808
1642727100000|2022-01-21 01:05:00|63514.9|63504.9|63524.5|63514.5|63526.5|63516.5|63512.5|63502.5|638
1642727400000|2022-01-21 01:10:00|63524.7|63514.7|63521.1|63501.1|63531.9|63520.4|63514.8|63498.6|777
1642727700000|2022-01-21 01:15:00|63515.9|63505.9|63511.5|63501.5|63523.5|63508.5|63505|63489.4|704
1642728000000|2022-01-21 01:20:00|63511.7|63501.7|63491.3|63481.3|63513.1|63503.1|63490.4|63480.4|691
1642728300000|2022-01-21 01:25:00|63491.4|63481.4|63487.5|63477.5|63492.7|63482.7|63485.8|63475.8|668
1642728600000|2022-01-21 01:30:00|63486.3|63476.3|63481|63471|63494.2|63484.2|63480.2|63466.1|693
1642728900000|2022-01-21 01:35:00|63480.9|63470.9|63485.7|63475.7|63496.8|63479.5|63480.3|63465.4|837
1642729200000|2022-01-21 01:40:00|63485.4|63475.4|63496.8|63486.8|63507.9|63493.9|63480.4|63467.7|795
1642729500000|2022-01-21 01:45:00|63497.3|63487.3|63506.1|63486.1|63507.8|63492.3|63486.3|63476.2|696
1642729800000|2022-01-21 01:50:00|63506.3|63486.3|63487.8|63477.8|63506.6|63491.2|63487.8|63476.9|656
1642730100000|2022-01-21 01:55:00|63487.9|63477.9|63491.4|63481.4|63497.2|63486.1|63480.3|63470.3|644
1642730400000|2022-01-21 02:00:00|63491.3|63481.3|63481.7|63471.7|63492.9|63482.9|63478.5|63467.8|731
1642730700000|2022-01-21 02:05:00|63481.1|63471.1|63478.4|63468.4|63485.5|63475.5|63477.7|63467.7|551
1642731000000|2022-01-21 02:10:00|63478.5|63468.5|63478.8|63468.8|63481.1|63471|63470.9|63453.9|534
1642731300000|2022-01-21 02:15:00|63478.9|63468.9|63473.9|63463.9|63483.5|63473.5|63472.2|63462.2|529
1642731600000|2022-01-21 02:20:00|63474.1|63464.1|63473.8|63463.8|63479.7|63469.7|63472.9|63462.9|621
1642731900000|2022-01-21 02:25:00|63473.9|63463.9|63475.4|63465.4|63479.1|63469.1|63472.2|63462.2|486
1642732200000|2022-01-21 02:30:00|63475.7|63465.7|63481.4|63471.4|63481.5|63471.5|63475.3|63465.3|608
1642732500000|2022-01-21 02:35:00|63481.3|63471.3|63481.6|63471.6|63484.3|63474.3|63475.9|63463.7|553
1642732800000|2022-01-21 02:40:00|63482.6|63472.6|63492.6|63472.6|63498.2|63479.3|63480.3|63469.7|630
1642733100000|2022-01-21 02:45:00|63487.6|63477.6|63489|63479|63494.2|63480|63484.2|63470.4|637
1642733400000|2022-01-21 02:50:00|63489.2|63479.2|63479.8|63469.8|63492.2|63482.2|63478.8|63468.8|589
1642733700000|2022-01-21 02:55:00|63479.7|63469.7|63472.7|63462.7|63480.1|63470.1|63472|63457|596
1642734000000|2022-01-21 03:00:00|63472.9|63462.9|63477.6|63467.6|63479.7|63469.7|63471.7|63461.7|573
1642734300000|2022-01-21 03:05:00|63477.7|63467.7|63474.4|63464.4|63477.8|63467.8|63471.7|63461.7|566
1642734600000|2022-01-21 03:10:00|63474.1|63464.1|63476.2|63466.2|63476.9|63466.9|63473.6|63463.6|391
1642734900000|2022-01-21 03:15:00|63476.1|63466.1|63479.3|63469.3|63485.5|63470.8|63473.7|63462.5|465
1642735200000|2022-01-21 03:20:00|63479.2|63469.2|63477.6|63467.6|63479.6|63469.6|63472.9|63462.9|534
1642735500000|2022-01-21 03:25:00|63477.5|63467.5|63484.7|63474.7|63484.8|63474.8|63474.8|63461.6|514
1642735800000|2022-01-21 03:30:00|63484.5|63474.5|63480.4|63470.4|63488.5|63474.6|63479.5|63468.4|529
1642736100000|2022-01-21 03:35:00|63480.6|63470.6|63479.4|63469.4|63487.7|63475.6|63478.2|63467.4|505
1642736400000|2022-01-21 03:40:00|63479.3|63469.3|63476.6|63466.6|63482.3|63471.9|63475.7|63462|509
1642736700000|2022-01-21 03:45:00|63476.5|63466.5|63478|63468|63484|63469|63476.2|63463.3|521
1642737000000|2022-01-21 03:50:00|63477.6|63467.6|63473.3|63463.3|63477.9|63467.9|63471.8|63461.8|461
1642737300000|2022-01-21 03:55:00|63473.2|63463.2|63473.3|63463.3|63473.9|63463.9|63472.1|63462.1|303
1642737600000|2022-01-21 04:00:00|63473.4|63463.4|63469.6|63459.6|63473.6|63463.6|63469|63459|290
1642737900000|2022-01-21 04:05:00|63469.4|63459.4|63472.2|63462.2|63472.9|63462.9|63468|63458|325
1642738200000|2022-01-21 04:10:00|63472.1|63462.1|63475.9|63465.9|63476|63466|63471.5|63461.5|289
1642738500000|2022-01-21 04:15:00|63475.8|63465.8|63475.6|63465.6|63477.1|63467.1|63472.3|63462.3|397
1642738800000|2022-01-21 04:20:00|63475.7|63465.7|63478.2|63468.2|63478.9|63468.9|63474.9|63464.9|292
1642739100000|2022-01-21 04:25:00|63478.1|63468.1|63475.3|63465.3|63479.2|63469.2|63474.7|63464.7|296
1642739400000|2022-01-21 04:30:00|63475.4|63465.4|63478.4|63468.4|63479|63469|63474.7|63464.7|326
1642739700000|2022-01-21 04:35:00|63478.5|63468.5|63475.8|63465.8|63478.5|63468.5|63474.7|63464.7|329
1642740000000|2022-01-21 04:40:00|63475.7|63465.7|63477|63467|63478.8|63468.8|63475.2|63465.2|280
1642740300000|2022-01-21 04:45:00|63476.9|63466.9|63478.3|63468.3|63478.6|63468.6|63475.6|63465.6|261
1642740600000|2022-01-21 04:50:00|63478.2|63468.2|63478.3|63468.3|63479.1|63469.1|63477.9|63467.9|265
1642740900000|2022-01-21 04:55:00|63478.4|63468.4|63478.2|63468.2|63478.8|63468.8|63475.8|63465.8|305
1642741200000|2022-01-21 05:00:00|63478.1|63468.1|63474.6|63464.6|63481|63471|63474|63464|352
1642741500000|2022-01-21 05:05:00|63474.7|63464.7|63469.3|63459.3|63476.9|63466.9|63468.9|63458.9|301
1642741800000|2022-01-21 05:10:00|63469.4|63459.4|63471.7|63461.7|63473.9|63462.8|63468.8|63453.9|300
1642742100000|2022-01-21 05:15:00|63471.9|63461.9|63476.8|63466.8|63482.3|63468|63471.8|63461.8|360
1642742400000|2022-01-21 05:20:00|63476.9|63466.9|63477.9|63457.9|63478.7|63468.7|63472|63457|399
1642742700000|2022-01-21 05:25:00|63478|63458|63476.9|63466.9|63482|63467|63470.9|63456.3|597
1642743000000|2022-01-21 05:30:00|63476.8|63466.8|63473.9|63453.9|63478.4|63466.9|63463.9|63449.3|661
1642743300000|2022-01-21 05:35:00|63473.8|63453.8|63468.2|63458.2|63474.1|63458.8|63465|63450.5|509
1642743600000|2022-01-21 05:40:00|63468|63458|63467.4|63457.4|63474.3|63459.5|63466.2|63451.7|456
1642743900000|2022-01-21 05:45:00|63467.5|63457.5|63459|63449|63468.7|63458.7|63455.7|63445.7|426
1642744200000|2022-01-21 05:50:00|63458.9|63448.9|63460.4|63450.4|63462.5|63450.8|63455.2|63439.9|570
1642744500000|2022-01-21 05:55:00|63460.3|63450.3|63457.2|63447.2|63462.1|63452.1|63455.2|63445.2|383
1642744800000|2022-01-21 06:00:00|63457.6|63447.6|63461.1|63451.1|63461.3|63451.3|63455.5|63445.5|525
1642745100000|2022-01-21 06:05:00|63461.2|63451.2|63467.3|63457.3|63467.4|63457.4|63459.5|63449.5|375
1642745400000|2022-01-21 06:10:00|63467.4|63457.4|63458.1|63448.1|63467.7|63457.7|63453.4|63443.4|485
1642745700000|2022-01-21 06:15:00|63458.2|63448.2|63453.7|63443.7|63459|63449|63447.3|63437.3|552
1642746000000|2022-01-21 06:20:00|63453.9|63443.9|63450.1|63440.1|63454.2|63444.2|63449.1|63439.1|444
1642746300000|2022-01-21 06:25:00|63449.8|63439.8|63443.2|63433.2|63450.4|63440.4|63442.6|63432.6|513
1642746600000|2022-01-21 06:30:00|63443.3|63433.3|63431.5|63421.5|63443.3|63433.3|63423.6|63413.6|649
1642746900000|2022-01-21 06:35:00|63431.3|63421.3|63445.4|63435.4|63446.8|63436.8|63429.5|63419.5|558
1642747200000|2022-01-21 06:40:00|63445.3|63435.3|63444.7|63434.7|63446.9|63436.9|63437.7|63427.7|447
1642747500000|2022-01-21 06:45:00|63444.8|63434.8|63445.8|63435.8|63448.1|63438.1|63441.3|63431.3|421
1642747800000|2022-01-21 06:50:00|63445.7|63435.7|63451.2|63441.2|63452|63442|63445.6|63435.6|403
1642748100000|2022-01-21 06:55:00|63450.6|63440.6|63458.4|63448.4|63458.9|63448.9|63444.1|63434.1|532
1642748400000|2022-01-21 07:00:00|63458.2|63448.2|63456.6|63446.6|63460.4|63450.4|63449.3|63439.3|553
1642748700000|2022-01-21 07:05:00|63456.3|63446.3|63440.3|63430.3|63458.7|63448.7|63431.2|63421.2|615
1642749000000|2022-01-21 07:10:00|63440.4|63430.4|63442.6|63432.6|63443.7|63433.7|63435.6|63425.6|478
1642749300000|2022-01-21 07:15:00|63442.4|63432.4|63441.8|63431.8|63446.3|63436.3|63440.4|63430.4|443
1642749600000|2022-01-21 07:20:00|63441.9|63431.9|63447.8|63437.8|63450.5|63440.5|63440.3|63430.3|403
1642749900000|2022-01-21 07:25:00|63447.7|63437.7|63462.9|63452.9|63463.2|63453.2|63447.2|63437.2|602
1642750200000|2022-01-21 07:30:00|63462.8|63452.8|63453|63443|63462.8|63452.8|63451.9|63440.5|416
1642750500000|2022-01-21 07:35:00|63452.9|63442.9|63457.6|63447.6|63463.3|63450.2|63451.6|63436.7|440
1642750800000|2022-01-21 07:40:00|63457.5|63447.5|63461|63451|63462.4|63452.4|63456|63446|429
1642751100000|2022-01-21 07:45:00|63460.8|63450.8|63456.7|63446.7|63462.3|63452.3|63455.3|63445.3|351
1642751400000|2022-01-21 07:50:00|63456.6|63446.6|63447.1|63437.1|63456.6|63446.6|63440.1|63429.4|498
1642751700000|2022-01-21 07:55:00|63447|63437|63449.9|63439.9|63452.7|63442.7|63446|63436|402
1642752000000|2022-01-21 08:00:00|63449.8|63439.8|63458.6|63448.6|63459.2|63449.2|63444.2|63434.2|542
1642752300000|2022-01-21 08:05:00|63458.7|63448.7|63455.3|63445.3|63459.8|63449.8|63453.8|63443.8|530
1642752600000|2022-01-21 08:10:00|63455.4|63445.4|63457.6|63447.6|63459.6|63449.6|63448.5|63437.4|606
1642752900000|2022-01-21 08:15:00|63457.7|63447.7|63456|63446|63458.3|63448.3|63452.7|63442.7|582
1642753200000|2022-01-21 08:20:00|63456.1|63446.1|63443.4|63433.4|63456.5|63446.5|63440.7|63430.7|596
1642753500000|2022-01-21 08:25:00|63443|63433|63446.4|63436.4|63448.1|63438.1|63440|63430|543
1642753800000|2022-01-21 08:30:00|63446.2|63436.2|63460.6|63450.6|63463.8|63453.8|63430.9|63420.9|667
1642754100000|2022-01-21 08:35:00|63460.8|63450.8|63461.8|63451.8|63467.4|63457.4|63450.4|63440.4|524
1642754400000|2022-01-21 08:40:00|63459.6|63449.6|63461.4|63451.4|63464|63454|63455.4|63445.4|402
1642754700000|2022-01-21 08:45:00|63461.5|63451.5|63461.9|63451.9|63464.6|63454.6|63458.7|63448.7|387
1642755000000|2022-01-21 08:50:00|63461.6|63451.6|63460.5|63450.5|63462.8|63452.8|63457.3|63447.3|347
1642755300000|2022-01-21 08:55:00|63460.6|63450.6|63459.2|63449.2|63463.7|63453.7|63454.2|63443|510
1642755600000|2022-01-21 09:00:00|63459.1|63449.1|63463.2|63453.2|63464.6|63454.6|63458.9|63448.9|432
1642755900000|2022-01-21 09:05:00|63463.1|63453.1|63465.8|63455.8|63467.7|63457.7|63455.3|63445.3|415
1642756200000|2022-01-21 09:10:00|63465.7|63455.7|63463.6|63453.6|63468.7|63458.7|63459.5|63449.5|461
1642756500000|2022-01-21 09:15:00|63463.7|63453.7|63456.3|63446.3|63465.2|63455.2|63447.3|63437.3|573
1642756800000|2022-01-21 09:20:00|63456.4|63446.4|63454.8|63444.8|63456.5|63446.5|63450.5|63440.5|397
1642757100000|2022-01-21 09:25:00|63454.7|63444.7|63451.3|63441.3|63465.2|63455.2|63450.6|63440.6|405
1642757400000|2022-01-21 09:30:00|63451.1|63441.1|63447.3|63437.3|63451.8|63441.8|63445.2|63435.2|347
1642757700000|2022-01-21 09:35:00|63447.1|63437.1|63447.4|63437.4|63452.6|63442.6|63445.7|63435.7|338
1642758000000|2022-01-21 09:40:00|63447.5|63437.5|63453.3|63443.3|63453.8|63443.8|63447|63437|314
1642758300000|2022-01-21 09:45:00|63453.1|63443.1|63456.1|63446.1|63457.7|63447.7|63452.9|63442.9|308
1642758600000|2022-01-21 09:50:00|63456.2|63446.2|63451.1|63441.1|63456.9|63446.9|63450.7|63440.7|406
1642758900000|2022-01-21 09:55:00|63451.2|63441.2|63459.8|63449.8|63466.4|63452|63447.8|63437.8|499
1642759200000|2022-01-21 10:00:00|63459.7|63449.7|63462.3|63452.3|63465|63455|63459.7|63449.7|368
1642759500000|2022-01-21 10:05:00|63462.4|63452.4|63460.4|63450.4|63462.6|63452.6|63456.9|63446.9|317
1642759800000|2022-01-21 10:10:00|63460.3|63450.3|63458.5|63448.5|63460.9|63450.9|63458.2|63448.2|209
1642760100000|2022-01-21 10:15:00|63459|63449|63458.6|63448.6|63459.5|63449.5|63455.5|63445.5|376
1642760400000|2022-01-21 10:20:00|63458.4|63448.4|63458.7|63448.7|63459.4|63449.4|63457|63447|318
1642760700000|2022-01-21 10:25:00|63458.8|63448.8|63463.7|63453.7|63464.9|63454.9|63458.7|63448.7|380
1642761000000|2022-01-21 10:30:00|63463.8|63453.8|63463.2|63453.2|63465.5|63455.5|63462|63452|328
1642761300000|2022-01-21 10:35:00|63463.1|63453.1|63462.2|63452.2|63463.8|63453.8|63460.8|63450.8|270
1642761600000|2022-01-21 10:40:00|63462.3|63452.3|63450.1|63440.1|63462.5|63452.5|63449.6|63439.6|331
1642761900000|2022-01-21 10:45:00|63450.2|63440.2|63453.6|63443.6|63453.7|63443.7|63450|63440|290
1642762200000|2022-01-21 10:50:00|63453.5|63443.5|63460.9|63450.9|63461|63451|63449.8|63439.8|301
1642762500000|2022-01-21 10:55:00|63461|63451|63454.9|63444.9|63461.2|63451.2|63454.8|63444.8|334
1642762800000|2022-01-21 11:00:00|63454.8|63444.8|63460.2|63450.2|63461.1|63451.1|63454.7|63444.7|253
1642763100000|2022-01-21 11:05:00|63460.3|63450.3|63464|63454|63464.8|63454.8|63460.1|63450.1|254
1642763400000|2022-01-21 11:10:00|63464.1|63454.1|63464.3|63454.3|63464.6|63454.6|63463.7|63453.7|190
1642763700000|2022-01-21 11:15:00|63464.1|63454.1|63473.2|63463.2|63478.6|63463.8|63463.6|63453.6|297
1642764000000|2022-01-21 11:20:00|63473.3|63463.3|63467.3|63457.3|63476.7|63466.7|63466.5|63456.5|277
1642764300000|2022-01-21 11:25:00|63467.9|63457.9|63473|63463|63476|63466|63467.9|63457.9|333
1642764600000|2022-01-21 11:30:00|63472.9|63462.9|63474.8|63464.8|63477.5|63467.5|63472.9|63462.9|282
1642764900000|2022-01-21 11:35:00|63474.7|63464.7|63459.6|63449.6|63476.1|63466.1|63458.6|63448.6|399
1642765200000|2022-01-21 11:40:00|63459.7|63449.7|63463.1|63453.1|63464.7|63454.7|63459.6|63449.6|325
1642765500000|2022-01-21 11:45:00|63463|63453|63462.9|63452.9|63470.5|63460.5|63461.8|63451.8|372
1642765800000|2022-01-21 11:50:00|63462.8|63452.8|63466.4|63456.4|63468.7|63458.7|63457.1|63447.1|374
1642766100000|2022-01-21 11:55:00|63465.2|63455.2|63460.2|63450.2|63466.3|63456.3|63459.4|63449.4|346
1642766400000|2022-01-21 12:00:00|63460.4|63450.4|63460.2|63450.2|63463.4|63453.4|63457.4|63447.4|521
1642766700000|2022-01-21 12:05:00|63460.1|63450.1|63460.6|63450.6|63463.1|63453.1|63459.6|63449.6|391
1642767000000|2022-01-21 12:10:00|63460.7|63450.7|63450.5|63440.5|63463.8|63453.8|63449.7|63439.7|451
1642767300000|2022-01-21 12:15:00|63450.4|63440.4|63447.4|63437.4|63454.5|63444.5|63446.4|63436.4|474
1642767600000|2022-01-21 12:20:00|63447.3|63437.3|63450.6|63440.6|63450.9|63440.9|63445.6|63435.6|382
1642767900000|2022-01-21 12:25:00|63450.7|63440.7|63449.3|63439.3|63452.7|63442.7|63448.3|63438.3|299
1642768200000|2022-01-21 12:30:00|63449.4|63439.4|63449.9|63439.9|63451.9|63441.9|63444.4|63434.4|488
1642768500000|2022-01-21 12:35:00|63450.2|63440.2|63439.1|63429.1|63450.8|63440.8|63438.2|63428.2|400
1642768800000|2022-01-21 12:40:00|63439|63429|63442|63432|63442.6|63432.6|63439|63429|365
1642769100000|2022-01-21 12:45:00|63442.3|63432.3|63439.9|63429.9|63442.4|63432.4|63436.8|63426.8|397
1642769400000|2022-01-21 12:50:00|63440|63430|63435.4|63425.4|63441.8|63431.8|63433.7|63423.7|447
1642769700000|2022-01-21 12:55:00|63435.6|63425.6|63431.6|63421.6|63436|63426|63425.4|63415.4|473
1642770000000|2022-01-21 13:00:00|63431.4|63421.4|63434.7|63424.7|63436.7|63426.7|63426.4|63416.4|790
1642770300000|2022-01-21 13:05:00|63434.6|63424.6|63429.6|63419.6|63437|63427|63428.3|63418.3|627
1642770600000|2022-01-21 13:10:00|63429.5|63419.5|63425.6|63415.6|63432.4|63422.4|63423.7|63413.7|685
1642770900000|2022-01-21 13:15:00|63425.7|63415.7|63423.7|63413.7|63428.1|63418.1|63417.3|63405.8|651
1642771200000|2022-01-21 13:20:00|63423.8|63413.8|63425.8|63415.8|63432.8|63422.8|63422.2|63412.2|598
1642771500000|2022-01-21 13:25:00|63425.7|63415.7|63412.4|63402.4|63425.8|63415.8|63410.8|63400.8|635
1642771800000|2022-01-21 13:30:00|63412.5|63402.5|63418.2|63408.2|63418.6|63408.6|63410.3|63400.3|581
1642772100000|2022-01-21 13:35:00|63418.3|63408.3|63411.7|63401.7|63423.3|63413.3|63410.8|63400.8|664
1642772400000|2022-01-21 13:40:00|63411.6|63401.6|63410.6|63400.6|63414.1|63404.1|63406.2|63396.2|612
1642772700000|2022-01-21 13:45:00|63411.1|63401.1|63402.9|63392.9|63411.1|63401.1|63402.3|63392.3|554
1642773000000|2022-01-21 13:50:00|63402.8|63392.8|63408|63398|63410.7|63400.7|63402.6|63392.6|575
1642773300000|2022-01-21 13:55:00|63407.9|63397.9|63402.7|63392.7|63409.2|63399.2|63400.8|63390.8|532
1642773600000|2022-01-21 14:00:00|63403.6|63393.6|63404.8|63394.8|63407.7|63397.7|63402.7|63392.7|451
1642773900000|2022-01-21 14:05:00|63405|63395|63398.4|63388.4|63405.1|63395.1|63395.7|63385.7|591
1642774200000|2022-01-21 14:10:00|63398.5|63388.5|63417.3|63407.3|63424.9|63412.2|63398.2|63388.2|730
1642774500000|2022-01-21 14:15:00|63417.2|63407.2|63399.5|63389.5|63422.5|63412.5|63399.1|63389.1|637
1642774800000|2022-01-21 14:20:00|63399.7|63389.7|63397.5|63387.5|63404.3|63394.3|63397|63387|618
1642775100000|2022-01-21 14:25:00|63397.3|63387.3|63391.2|63381.2|63398.8|63388.1|63390|63378.7|609
1642775400000|2022-01-21 14:30:00|63391|63381|63385.8|63375.8|63394.4|63384.4|63381.9|63371.9|601
1642775700000|2022-01-21 14:35:00|63385.6|63375.6|63396.5|63386.5|63404.3|63390.6|63383.8|63373.8|615
1642776000000|2022-01-21 14:40:00|63396.4|63386.4|63400.6|63390.6|63402.2|63392.2|63394.4|63384.4|500
1642776300000|2022-01-21 14:45:00|63401.1|63391.1|63399.7|63389.7|63403.4|63393.4|63391.2|63381.2|534
1642776600000|2022-01-21 14:50:00|63399.6|63389.6|63411|63401|63413.5|63403.5|63398|63388|590
1642776900000|2022-01-21 14:55:00|63411.3|63401.3|63409.6|63399.6|63417|63407|63405.7|63395.6|568
1642777200000|2022-01-21 15:00:00|63409.3|63399.3|63417.9|63407.9|63429.9|63419.9|63407.4|63395.4|640
1642777500000|2022-01-21 15:05:00|63417.8|63407.8|63413.5|63403.5|63420.9|63410.9|63407.5|63393.2|632
1642777800000|2022-01-21 15:10:00|63413.7|63403.7|63408.9|63398.9|63420|63410|63407.7|63397.7|640
1642778100000|2022-01-21 15:15:00|63409.3|63399.3|63421|63411|63421|63411|63402.7|63392.7|596
1642778400000|2022-01-21 15:20:00|63420.7|63410.7|63425.8|63415.8|63442.4|63426.7|63418|63408|655
1642778700000|2022-01-21 15:25:00|63425.9|63415.9|63426.5|63416.5|63430|63420|63416.9|63403.1|650
1642779000000|2022-01-21 15:30:00|63426.6|63416.6|63417.4|63407.4|63430.9|63418.6|63414.9|63404.9|631
1642779300000|2022-01-21 15:35:00|63417.2|63407.2|63419.9|63409.9|63424.8|63414.8|63415.5|63405.5|586
1642779600000|2022-01-21 15:40:00|63419.8|63409.8|63412.2|63402.2|63422.7|63412.7|63411.4|63401.4|656
1642779900000|2022-01-21 15:45:00|63411.9|63401.9|63406.4|63396.4|63417.8|63407.8|63403.3|63391.2|597
1642780200000|2022-01-21 15:50:00|63406.5|63396.5|63398.5|63388.5|63406.9|63396.9|63396|63386|627
1642780500000|2022-01-21 15:55:00|63398.4|63388.4|63400.4|63390.4|63408|63398|63395.6|63385.6|630
1642780800000|2022-01-21 16:00:00|63400.1|63390.1|63408.5|63398.5|63411|63401|63400.1|63390.1|555
1642781100000|2022-01-21 16:05:00|63408.4|63398.4|63400.8|63390.8|63410.9|63400.9|63400.8|63390.8|537
1642781400000|2022-01-21 16:10:00|63400.7|63390.7|63406.2|63396.2|63407.6|63397.6|63399.3|63389.3|506
1642781700000|2022-01-21 16:15:00|63406|63396|63402.8|63392.8|63407|63397|63400.3|63390.3|474
1642782000000|2022-01-21 16:20:00|63401.7|63391.7|63389.5|63379.5|63402.1|63392.1|63386.4|63376.4|512
1642782300000|2022-01-21 16:25:00|63390|63380|63395.4|63385.4|63395.7|63385.7|63389.4|63379.4|497
1642782600000|2022-01-21 16:30:00|63395.8|63385.8|63391.4|63381.4|63400|63390|63391.1|63381.1|503
1642782900000|2022-01-21 16:35:00|63391.3|63381.3|63402.9|63392.9|63406.7|63393.4|63389.8|63379.8|533
1642783200000|2022-01-21 16:40:00|63403|63393|63405.7|63395.7|63408.7|63398.7|63398.5|63388.5|507
1642783500000|2022-01-21 16:45:00|63406|63396|63410.4|63400.4|63414|63404|63406|63396|463
1642783800000|2022-01-21 16:50:00|63410.7|63400.7|63410|63400|63411|63401|63407.1|63397.1|441
1642784100000|2022-01-21 16:55:00|63410.1|63400.1|63395.6|63385.6|63410.4|63400.4|63394.2|63383.8|417
1642784400000|2022-01-21 17:00:00|63395.4|63385.4|63399.3|63389.3|63403.1|63393.1|63394|63384|459
1642784700000|2022-01-21 17:05:00|63399.2|63389.2|63391.1|63381.1|63399.5|63389.5|63387.5|63376.2|477
1642785000000|2022-01-21 17:10:00|63391|63381|63388.9|63378.9|63398.3|63386.9|63386.8|63372|469
1642785300000|2022-01-21 17:15:00|63389|63379|63393.9|63383.9|63395.2|63385.2|63388.6|63378.6|385
1642785600000|2022-01-21 17:20:00|63394|63384|63392.3|63382.3|63400|63386|63390.7|63379.1|401
1642785900000|2022-01-21 17:25:00|63392.4|63382.4|63392.1|63382.1|63394.1|63384.1|63390.7|63380.7|354
1642786200000|2022-01-21 17:30:00|63392|63382|63387.4|63377.4|63393.6|63383.6|63386.6|63372.2|404
1642786500000|2022-01-21 17:35:00|63387.3|63377.3|63392.7|63382.7|63400.8|63386.7|63384.4|63374.4|376
1642786800000|2022-01-21 17:40:00|63392.8|63382.8|63392.9|63382.9|63398.1|63383.8|63388.1|63375.8|340
1642787100000|2022-01-21 17:45:00|63393.3|63383.3|63400.6|63390.6|63402.9|63392.9|63392.5|63377.9|360
1642787400000|2022-01-21 17:50:00|63400.5|63390.5|63402|63392|63403.3|63393.3|63399.1|63389.1|333
1642787700000|2022-01-21 17:55:00|63401.9|63391.9|63401.9|63391.9|63407|63392.7|63395.9|63385.9|326
1642788000000|2022-01-21 18:00:00|63402|63392|63404.9|63394.9|63405.7|63395.2|63399.6|63385.3|348
1642788300000|2022-01-21 18:05:00|63404.8|63394.8|63404.1|63394.1|63409.9|63395|63402.2|63389.6|288
1642788600000|2022-01-21 18:10:00|63404|63394|63403.6|63393.6|63405.2|63395.2|63400.6|63390.6|350
1642788900000|2022-01-21 18:15:00|63403.7|63393.7|63404.8|63394.8|63405.5|63395.5|63403.2|63393.2|332
1642789200000|2022-01-21 18:20:00|63404.7|63394.7|63407.1|63397.1|63413|63400.5|63404.7|63392.3|353
1642789500000|2022-01-21 18:25:00|63406.7|63396.7|63408|63398|63413.2|63398.9|63404.7|63390.2|357
1642789800000|2022-01-21 18:30:00|63408.1|63398.1|63404.6|63394.6|63413.7|63398.9|63404.3|63389.6|384
1642790100000|2022-01-21 18:35:00|63404.7|63394.7|63407|63397|63411.4|63398.4|63403.7|63390.4|390
1642790400000|2022-01-21 18:40:00|63406.9|63396.9|63405.4|63395.4|63408.3|63398.3|63404.7|63394.7|356
1642790700000|2022-01-21 18:45:00|63405.1|63395.1|63405.7|63395.7|63407.2|63397.2|63404.8|63394.8|287
1642791000000|2022-01-21 18:50:00|63405.6|63395.6|63407.9|63397.9|63414.6|63399.7|63405.3|63394.3|362
1642791300000|2022-01-21 18:55:00|63407.8|63397.8|63410.2|63400.2|63417.2|63402.6|63407|63397|445
1642791600000|2022-01-21 19:00:00|63409.8|63399.8|63412.2|63402.2|63413.4|63403.4|63408.7|63398.7|434
1642791900000|2022-01-21 19:05:00|63412.1|63402.1|63411.8|63401.8|63414.5|63404.5|63409.8|63399.8|374
1642792200000|2022-01-21 19:10:00|63411.7|63401.7|63411.8|63401.8|63412.9|63402.9|63407.7|63397.7|359
1642792500000|2022-01-21 19:15:00|63411.9|63401.9|63410.2|63400.2|63416|63402.4|63409.2|63394.1|291
1642792800000|2022-01-21 19:20:00|63410.3|63400.3|63406.1|63396.1|63413.6|63400.8|63403.5|63389.4|306
1642793100000|2022-01-21 19:25:00|63406.2|63396.2|63406.9|63396.9|63413.9|63399.5|63406|63391.9|234
1642793400000|2022-01-21 19:30:00|63407|63397|63405.3|63395.3|63411|63397.4|63404.7|63389.8|210
1642793700000|2022-01-21 19:35:00|63405.5|63395.5|63402.3|63392.3|63410.7|63396.4|63401.5|63388.1|234
1642794000000|2022-01-21 19:40:00|63402.4|63392.4|63403.5|63393.5|63408.8|63394|63401.9|63387.3|245
1642794300000|2022-01-21 19:45:00|63403.4|63393.4|63402.4|63392.4|63404|63394|63400.2|63390.2|253
1642794600000|2022-01-21 19:50:00|63402.5|63392.5|63403.6|63393.6|63412.4|63397.6|63402.4|63390.1|358
1642794900000|2022-01-21 19:55:00|63403.7|63393.7|63437.9|63417.9|63438.5|63423.3|63403.2|63393.2|571
1642795200000|2022-01-21 20:00:00|63438.3|63418.3|63432.1|63412.1|63439.1|63423.6|63424.7|63405.8|418
1642795500000|2022-01-21 20:05:00|63432.2|63412.2|63427|63417|63437.3|63420.5|63426.5|63412.2|382
1642795800000|2022-01-21 20:10:00|63427.1|63417.1|63423.8|63413.8|63432.7|63418.5|63422|63407.2|421
1642796100000|2022-01-21 20:15:00|63430.6|63410.6|63429.9|63409.9|63432.4|63417.7|63418.5|63402.3|407
1642796400000|2022-01-21 20:20:00|63429.7|63409.7|63423.6|63403.6|63432|63417.5|63418.1|63403.1|318
1642796700000|2022-01-21 20:25:00|63418.8|63408.8|63430.2|63410.2|63432.8|63414.8|63416.8|63401.8|360
1642797000000|2022-01-21 20:30:00|63430.3|63410.3|63429.4|63409.4|63431.1|63411.1|63425.3|63405.3|428
1642797300000|2022-01-21 20:35:00|63429.3|63409.3|63428.3|63408.3|63434.3|63417.8|63424.2|63407|466
1642797600000|2022-01-21 20:40:00|63428.4|63408.4|63417.4|63397.4|63428.4|63408.4|63411.9|63391.9|447
1642797900000|2022-01-21 20:45:00|63417.5|63397.5|63419.4|63399.4|63422.5|63402.5|63417|63397|423
1642798200000|2022-01-21 20:50:00|63419.5|63399.5|63418.6|63398.6|63420.5|63404.9|63410.4|63390.4|349
1642798500000|2022-01-21 20:55:00|63418.8|63398.8|63411.7|63391.7|63419|63401.4|63410.6|63390.6|355
1642798800000|2022-01-21 21:00:00|63412|63392|63411.7|63391.7|63413.8|63393.8|63410.8|63390.8|398
1642799100000|2022-01-21 21:05:00|63411.5|63391.5|63410.7|63390.7|63412.9|63392.9|63410.3|63390.3|275
1642799400000|2022-01-21 21:10:00|63410.4|63390.4|63411.7|63391.7|63414.5|63394.5|63409.8|63389.8|245
1642799700000|2022-01-21 21:15:00|63412.6|63392.6|63412.3|63392.3|63413.7|63393.7|63411.2|63391.2|218
1642800000000|2022-01-21 21:20:00|63413.4|63393.4|63413.2|63393.2|63413.7|63393.7|63410.4|63390.4|154
1642800300000|2022-01-21 21:25:00|63412.9|63392.9|63412.3|63392.3|63413.3|63393.3|63410.6|63390.6|266
1642800600000|2022-01-21 21:30:00|63411.8|63391.8|63412.5|63392.5|63413.7|63393.7|63409.8|63389.8|237
1642800900000|2022-01-21 21:35:00|63412.2|63392.2|63414.3|63394.3|63416|63396|63411.5|63391.5|223
1642801200000|2022-01-21 21:40:00|63413.5|63393.5|63414.4|63394.4|63415.5|63395.5|63412.3|63392.3|133
1642801500000|2022-01-21 21:45:00|63413.8|63393.8|63415.3|63395.3|63418.6|63398.6|63413.8|63393.8|184
1642801800000|2022-01-21 21:50:00|63415.2|63395.2|63414.3|63394.3|63420|63400|63412.6|63392.6|157
1642802100000|2022-01-21 21:55:00|63414.1|63394.1|63422.6|63402.6|63437.8|63417.8|63410.8|63390.8|473
1642971600000|2022-01-23 21:00:00|63421.9|63399.9|63438.5|63416.5|63485.7|63416.5|63421.4|63358.7|33
1642971900000|2022-01-23 21:05:00|63439.3|63417.3|63421.7|63399.7|63456.7|63417.3|63421.4|63362.8|8
1642972200000|2022-01-23 21:10:00|63456.7|63362.8|63466.9|63385.3|63479|63400.2|63421.4|63352|29
1642972500000|2022-01-23 21:15:00|63466.4|63385|63465.9|63384.3|63479.3|63385|63465.7|63361.1|24
1642972800000|2022-01-23 21:20:00|63466.4|63383.7|63464.9|63383.9|63479.3|63416.7|63437.5|63361.1|24
1642973100000|2022-01-23 21:25:00|63438.3|63416.3|63474|63366.4|63474|63416.8|63436.3|63366.4|15
1642973400000|2022-01-23 21:30:00|63464|63383.3|63464|63383.3|63479.3|63383.3|63464|63358.8|25
1642973700000|2022-01-23 21:35:00|63479.3|63361.1|63474|63366.4|63490.5|63383.3|63462.9|63358.7|37
1642974000000|2022-01-23 21:40:00|63479.3|63361.1|63462.9|63382.5|63479.3|63382.5|63462.9|63361.1|10
1642974300000|2022-01-23 21:45:00|63474|63366.4|63474|63371.5|63490.7|63416.8|63438.8|63359.1|38
1642974600000|2022-01-23 21:50:00|63479.1|63366.4|63474|63371.5|63490.3|63416.1|63426.7|63359.5|37
1642974900000|2022-01-23 21:55:00|63469|63388|63412.3|63390.3|63493.4|63403.3|63412.3|63366.7|35
1642975200000|2022-01-23 22:00:00|63417.3|63395.3|63426.6|63381.4|63482.4|63400.2|63412.5|63348.6|71
1642975500000|2022-01-23 22:05:00|63425.1|63380.3|63422.9|63370.1|63480.7|63384.4|63404.4|63348.1|141
1642975800000|2022-01-23 22:10:00|63410.2|63376|63472.3|63355.7|63485.3|63383.7|63403.7|63353.3|166
1642976100000|2022-01-23 22:15:00|63445.6|63386.6|63456.1|63386.2|63494.9|63401.4|63430.7|63362.6|90
1642976400000|2022-01-23 22:20:00|63465.4|63383.1|63451|63398|63468.5|63409|63433.9|63377.1|193
1642976700000|2022-01-23 22:25:00|63448.6|63395.7|63443.4|63391.7|63457.7|63405.2|63434.3|63385.7|145
1642977000000|2022-01-23 22:30:00|63438.4|63392.6|63448.3|63381.7|63472.5|63406.2|63418.1|63365.2|348
1642977300000|2022-01-23 22:35:00|63448.8|63380.7|63445.4|63384.3|63481.1|63400.7|63433.1|63361.1|258
1642977600000|2022-01-23 22:40:00|63446.4|63384.6|63438.2|63389.7|63451.2|63397.2|63430.9|63380.9|203
1642977900000|2022-01-23 22:45:00|63438|63388.1|63444|63384.7|63450.2|63397.8|63431.7|63382.9|245
1642978200000|2022-01-23 22:50:00|63434.2|63398.1|63441.8|63378.9|63455.2|63398.1|63434.2|63371.1|309
1642978500000|2022-01-23 22:55:00|63441.6|63378.6|63435.1|63372.3|63452.1|63387.9|63427|63369.6|240
1642978800000|2022-01-23 23:00:00|63436.1|63377.5|63436.3|63380|63448.9|63398.2|63418.2|63371.9|478
1642979100000|2022-01-23 23:05:00|63436|63380.3|63429|63392.8|63447.9|63397.3|63425.7|63372.1|593
1642979400000|2022-01-23 23:10:00|63436.1|63386|63425.1|63390.5|63436.1|63400.8|63416|63383.2|757
1642979700000|2022-01-23 23:15:00|63428.6|63389.2|63433|63384.6|63435.5|63400|63417.5|63380.7|277
1642980000000|2022-01-23 23:20:00|63434.9|63384.5|63424.3|63389.1|63434.9|63398.8|63416.2|63381.5|304
1642980300000|2022-01-23 23:25:00|63422|63388.2|63424.6|63387|63430.1|63398.5|63414.4|63381.8|297
1642980600000|2022-01-23 23:30:00|63417.5|63397.5|63424.9|63392.3|63428.5|63397.8|63414.6|63381.7|224
1642980900000|2022-01-23 23:35:00|63424.8|63392.7|63408|63388|63425.9|63400.8|63404.4|63381.2|342
1642981200000|2022-01-23 23:40:00|63407.3|63387.3|63405.5|63385.5|63412.2|63392.2|63400.2|63380.2|209
1642981500000|2022-01-23 23:45:00|63405.7|63385.7|63415.1|63395.1|63422|63402|63405.7|63385.7|358
1642981800000|2022-01-23 23:50:00|63415.3|63395.3|63413.4|63393.4|63417.1|63397.1|63404.5|63384.5|272
1642982100000|2022-01-23 23:55:00|63413.5|63393.5|63409.9|63389.9|63413.5|63397.9|63407.9|63389.4|340
1642982400000|2022-01-24 00:00:00|63411.2|63391.2|63417.3|63397.3|63421.8|63404|63411.2|63391.2|649
1642982700000|2022-01-24 00:05:00|63417.2|63397.2|63419.1|63399.1|63421.2|63401.2|63415.8|63395.8|460
1642983000000|2022-01-24 00:10:00|63419.3|63399.3|63424.4|63404.4|63430.6|63410.6|63417.7|63397.7|462
1642983300000|2022-01-24 00:15:00|63424.3|63404.3|63424.2|63404.2|63424.9|63404.9|63421.7|63401.7|343
1642983600000|2022-01-24 00:20:00|63424|63404|63419.2|63409.2|63426.1|63409.3|63419.2|63401.4|334
1642983900000|2022-01-24 00:25:00|63424.2|63404.2|63424.7|63404.7|63426.7|63406.7|63421.5|63401.5|285
1642984200000|2022-01-24 00:30:00|63423.7|63403.7|63423.7|63403.7|63423.7|63403.7|63418.2|63398.2|327
1642984500000|2022-01-24 00:35:00|63423.6|63403.6|63424|63404|63425.3|63408.7|63418.5|63401.7|248
1642984800000|2022-01-24 00:40:00|63418.7|63408.7|63420.3|63410.3|63426.6|63410.8|63418.7|63402.6|330
1642985100000|2022-01-24 00:45:00|63420.4|63410.4|63411.7|63401.7|63426.1|63411.1|63411.7|63396.3|365
1642985400000|2022-01-24 00:50:00|63411.9|63401.9|63411.3|63401.3|63419.3|63403.6|63410.9|63391.8|618
1642985700000|2022-01-24 00:55:00|63411.4|63401.4|63418.5|63398.5|63421.2|63405.9|63409.9|63395.3|404
1642986000000|2022-01-24 01:00:00|63418.7|63398.7|63405.6|63395.6|63420.2|63406.3|63402.7|63388.4|607
1642986300000|2022-01-24 01:05:00|63405.5|63395.5|63406.3|63386.3|63411.2|63396|63399.9|63384.2|564
1642986600000|2022-01-24 01:10:00|63406.2|63386.2|63412.4|63392.4|63413|63396.5|63399.7|63382.7|554
1642986900000|2022-01-24 01:15:00|63412.1|63392.1|63408.9|63388.9|63413.6|63397|63401.9|63386.7|545
1642987200000|2022-01-24 01:20:00|63408.5|63388.5|63404.1|63394.1|63414.5|63399.3|63401.7|63386.8|569
1642987500000|2022-01-24 01:25:00|63404.3|63394.3|63387.9|63377.9|63404.3|63394.3|63386|63372.4|652
1642987800000|2022-01-24 01:30:00|63388.4|63378.4|63359.4|63339.4|63400|63384.7|63343|63323.1|963
1642988100000|2022-01-24 01:35:00|63359.3|63339.3|63366.5|63346.5|63371.4|63359.3|63343.6|63325.8|789
1642988400000|2022-01-24 01:40:00|63366.4|63346.4|63362.4|63352.4|63371.9|63361.9|63360.8|63345.8|698
1642988700000|2022-01-24 01:45:00|63362.5|63352.5|63358|63348|63369.5|63355.9|63354.3|63344.3|581
1642989000000|2022-01-24 01:50:00|63357.7|63347.7|63350.8|63340.8|63358.5|63348.5|63345.9|63333.8|539
1642989300000|2022-01-24 01:55:00|63350.7|63340.7|63359|63349|63362.2|63350|63350.5|63337.7|638
1642989600000|2022-01-24 02:00:00|63358.9|63348.9|63366|63356|63367.9|63357.9|63356.9|63346.9|663
1642989900000|2022-01-24 02:05:00|63365.7|63355.7|63366.8|63356.8|63367.5|63357.5|63358.4|63348.4|556
1642990200000|2022-01-24 02:10:00|63366.7|63356.7|63371.6|63361.6|63377|63362.4|63362.7|63350.3|529
1642990500000|2022-01-24 02:15:00|63371.7|63361.7|63372.1|63362.1|63373.6|63363.6|63366.2|63356.2|477
1642990800000|2022-01-24 02:20:00|63372.3|63362.3|63365.4|63355.4|63375.7|63365.7|63365.4|63355.4|500
1642991100000|2022-01-24 02:25:00|63365.7|63355.7|63359.8|63349.8|63365.7|63355.7|63357.9|63345.2|482
1642991400000|2022-01-24 02:30:00|63360.1|63350.1|63343.7|63333.7|63363.2|63353.2|63343.3|63333|578
1642991700000|2022-01-24 02:35:00|63343.6|63333.6|63324.7|63314.7|63343.9|63333.9|63321.2|63311.2|588
1642992000000|2022-01-24 02:40:00|63324.9|63314.9|63337.7|63327.7|63346.3|63333.2|63324.4|63314.4|627
1642992300000|2022-01-24 02:45:00|63337.5|63327.5|63331.3|63321.3|63339.8|63329.8|63328.1|63317.2|508
1642992600000|2022-01-24 02:50:00|63331.2|63321.2|63349.5|63329.5|63349.6|63334.6|63331.1|63319.3|599
1642992900000|2022-01-24 02:55:00|63349.4|63329.4|63356|63346|63362.9|63349.1|63347.8|63329|581
1642993200000|2022-01-24 03:00:00|63356.1|63346.1|63352.6|63342.6|63359.5|63349.5|63349.4|63339.4|606
1642993500000|2022-01-24 03:05:00|63352.7|63342.7|63352.6|63342.6|63361.8|63348.1|63350.4|63340.4|409
1642993800000|2022-01-24 03:10:00|63352.5|63342.5|63351.1|63331.1|63354.4|63343.5|63347.2|63330.9|370
1642994100000|2022-01-24 03:15:00|63351.2|63331.2|63345.6|63335.6|63351.5|63336.3|63341.9|63330.5|484
1642994400000|2022-01-24 03:20:00|63345.8|63335.8|63342.4|63332.4|63348|63335.8|63336.2|63326.2|459
1642994700000|2022-01-24 03:25:00|63347.7|63327.7|63358.9|63338.9|63361.9|63346.3|63343|63327.5|526
1642995000000|2022-01-24 03:30:00|63353.7|63343.7|63354.5|63344.5|63360.4|63346.5|63350.9|63337.7|506
1642995300000|2022-01-24 03:35:00|63354.4|63344.4|63360.2|63350.2|63364.2|63351|63353.7|63343.7|383
1642995600000|2022-01-24 03:40:00|63360.3|63350.3|63356.5|63346.5|63364.2|63353.1|63356.1|63344.2|405
1642995900000|2022-01-24 03:45:00|63356.4|63346.4|63353|63343|63356.5|63346.5|63350.4|63340.4|337
1642996200000|2022-01-24 03:50:00|63353.1|63343.1|63350.5|63340.5|63353.4|63343.4|63349.5|63339.5|301
1642996500000|2022-01-24 03:55:00|63350.6|63340.6|63356.5|63346.5|63357.1|63347.1|63350.2|63340.2|284
1642996800000|2022-01-24 04:00:00|63356.7|63346.7|63352.2|63342.2|63357.6|63347.6|63352.1|63342.1|344
1642997100000|2022-01-24 04:05:00|63351.8|63341.8|63355.6|63345.6|63356.7|63346.7|63351.8|63341.8|251
1642997400000|2022-01-24 04:10:00|63355.7|63345.7|63352.5|63342.5|63355.7|63345.7|63352|63342|195
1642997700000|2022-01-24 04:15:00|63352.8|63342.8|63352.6|63342.6|63353|63343|63351.6|63341.6|181
1642998000000|2022-01-24 04:20:00|63352.3|63342.3|63356|63346|63356.5|63346.5|63351.5|63341.5|246
1642998300000|2022-01-24 04:25:00|63356.1|63346.1|63353.9|63343.9|63356.5|63346.5|63350.6|63340.6|229
1642998600000|2022-01-24 04:30:00|63354|63344|63352.7|63342.7|63354.1|63344.1|63352.4|63342.4|287
1642998900000|2022-01-24 04:35:00|63352.8|63342.8|63352.5|63342.5|63354.3|63344.3|63352.2|63342.2|180
1642999200000|2022-01-24 04:40:00|63352.6|63342.6|63354.3|63344.3|63355.4|63345.4|63352|63342|287
1642999500000|2022-01-24 04:45:00|63354.2|63344.2|63352.5|63342.5|63354.3|63344.3|63352.1|63342.1|182
1642999800000|2022-01-24 04:50:00|63352.4|63342.4|63354.7|63344.7|63355.5|63345.5|63352|63342|257
1643000100000|2022-01-24 04:55:00|63354.8|63344.8|63352.6|63342.6|63356.4|63346.4|63352.4|63342.4|249
1643000400000|2022-01-24 05:00:00|63352.7|63342.7|63351.7|63341.7|63354|63344|63349.9|63339.9|415
1643000700000|2022-01-24 05:05:00|63351.3|63341.3|63353.2|63343.2|63355.3|63345.3|63351.1|63341.1|281
1643001000000|2022-01-24 05:10:00|63353.1|63343.1|63354|63344|63354.3|63344.3|63350.6|63340.6|248
1643001300000|2022-01-24 05:15:00|63353.9|63343.9|63354.4|63344.4|63355.3|63345.3|63352.9|63342.9|262
1643001600000|2022-01-24 05:20:00|63354.7|63344.7|63355.1|63345.1|63355.2|63345.2|63352.5|63342.5|258
1643001900000|2022-01-24 05:25:00|63355.4|63345.4|63366.1|63356.1|63371.4|63357.8|63355.1|63345.1|384
1643002200000|2022-01-24 05:30:00|63366.4|63356.4|63373.3|63363.3|63373.8|63363.8|63364.4|63354.4|522
1643002500000|2022-01-24 05:35:00|63373.4|63363.4|63370.1|63360.1|63373.6|63363.6|63365.1|63349.9|459
1643002800000|2022-01-24 05:40:00|63370.2|63360.2|63364.1|63354.1|63374|63361.6|63363.4|63348.6|488
1643003100000|2022-01-24 05:45:00|63363.9|63353.9|63372.9|63362.9|63381.4|63365.2|63360.9|63350.9|525
1643003400000|2022-01-24 05:50:00|63373|63363|63371.6|63361.6|63376.3|63363.2|63368.5|63356.1|452
1643003700000|2022-01-24 05:55:00|63371.5|63361.5|63371.4|63361.4|63373|63363|63367.4|63357.4|631
1643004000000|2022-01-24 06:00:00|63371.2|63361.2|63376|63366|63379.2|63369.2|63366.5|63356.5|620
1643004300000|2022-01-24 06:05:00|63375.9|63365.9|63371.1|63361.1|63377.3|63367.3|63366.9|63356.9|575
1643004600000|2022-01-24 06:10:00|63371.2|63361.2|63369.1|63359.1|63373.1|63363.1|63366.1|63356.1|476
1643004900000|2022-01-24 06:15:00|63368.8|63358.8|63369.9|63359.9|63370.2|63360.2|63362.4|63352.4|445
1643005200000|2022-01-24 06:20:00|63369.8|63359.8|63369.3|63359.3|63373.5|63362.2|63366.8|63353.5|466
1643005500000|2022-01-24 06:25:00|63369.1|63359.1|63367.1|63357.1|63369.3|63359.3|63365.8|63355.8|486
1643005800000|2022-01-24 06:30:00|63367.6|63357.6|63361.7|63351.7|63368.6|63358.6|63361|63351|378
1643006100000|2022-01-24 06:35:00|63361.9|63351.9|63360.6|63350.6|63361.9|63351.9|63356|63346|345
1643006400000|2022-01-24 06:40:00|63360.4|63350.4|63357|63347|63361.1|63351.1|63356.4|63346.4|331
1643006700000|2022-01-24 06:45:00|63356.9|63346.9|63358.9|63348.9|63359.6|63349.6|63355.5|63345.5|355
1643007000000|2022-01-24 06:50:00|63358.6|63348.6|63357.5|63347.5|63363.9|63353.9|63357|63347|485
1643007300000|2022-01-24 06:55:00|63358|63348|63362.4|63352.4|63363.5|63353.5|63357.6|63347.6|527
1643007600000|2022-01-24 07:00:00|63362.6|63352.6|63362.7|63352.7|63366.6|63356.6|63361.7|63351.7|502
1643007900000|2022-01-24 07:05:00|63362.6|63352.6|63358|63348|63363|63353|63356.2|63346.2|357
1643008200000|2022-01-24 07:10:00|63357.8|63347.8|63358.3|63348.3|63360.5|63350.5|63350.9|63340.9|462
1643008500000|2022-01-24 07:15:00|63358.6|63348.6|63358.8|63348.8|63361|63351|63351.4|63341.4|408
1643008800000|2022-01-24 07:20:00|63358.9|63348.9|63370.3|63360.3|63372.5|63362.5|63358.6|63348.6|441
1643009100000|2022-01-24 07:25:00|63370.1|63360.1|63358.7|63348.7|63370.1|63360.1|63357.3|63347.3|454
1643009400000|2022-01-24 07:30:00|63358.6|63348.6|63354.4|63344.4|63359|63349|63351.7|63341.7|466
1643009700000|2022-01-24 07:35:00|63355|63345|63361.3|63351.3|63361.7|63351.7|63354.8|63344.8|334
1643010000000|2022-01-24 07:40:00|63361.2|63351.2|63356.4|63346.4|63362.6|63352.6|63356.4|63346.4|365
1643010300000|2022-01-24 07:45:00|63356.5|63346.5|63353.6|63343.6|63358.6|63348.6|63353.4|63343.4|334
1643010600000|2022-01-24 07:50:00|63353.4|63343.4|63356.2|63346.2|63358.4|63348.4|63352.7|63342.7|365
1643010900000|2022-01-24 07:55:00|63356.4|63346.4|63355.1|63345.1|63362.3|63347.2|63352|63342|391
1643011200000|2022-01-24 08:00:00|63355.4|63345.4|63364|63354|63368.1|63354.5|63354.4|63343.8|445
1643011500000|2022-01-24 08:05:00|63364.1|63354.1|63362|63352|63371.8|63361.8|63361|63351|528
1643011800000|2022-01-24 08:10:00|63362.1|63352.1|63360.7|63350.7|63362.1|63352.1|63355.2|63345.2|510
1643012100000|2022-01-24 08:15:00|63361.1|63351.1|63358.5|63348.5|63367.8|63355.4|63355.8|63345.8|581
1643012400000|2022-01-24 08:20:00|63358.6|63348.6|63362.5|63352.5|63367.9|63357.9|63356.7|63346.7|416
1643012700000|2022-01-24 08:25:00|63362.6|63352.6|63358.8|63348.8|63363.7|63353.7|63352.9|63342.9|502
1643013000000|2022-01-24 08:30:00|63358.6|63348.6|63338.2|63328.2|63361.9|63349.6|63337.9|63327.9|624
1643013300000|2022-01-24 08:35:00|63338.3|63328.3|63348.2|63338.2|63351.4|63341.4|63328.2|63318.2|522
1643013600000|2022-01-24 08:40:00|63348.4|63338.4|63339.4|63329.4|63352.7|63342.7|63336.4|63326.4|425
1643013900000|2022-01-24 08:45:00|63339.3|63329.3|63345|63335|63345.9|63335.9|63332.3|63322.3|629
1643014200000|2022-01-24 08:50:00|63345.1|63335.1|63347.9|63337.9|63351.7|63340.1|63342.9|63330|546
1643014500000|2022-01-24 08:55:00|63347.8|63337.8|63344.8|63334.8|63351.7|63341.7|63343.6|63333.6|391
1643014800000|2022-01-24 09:00:00|63344.9|63334.9|63340.5|63330.5|63346.3|63336.3|63333.4|63323.4|397
1643015100000|2022-01-24 09:05:00|63340.6|63330.6|63345.1|63335.1|63355.4|63336|63331.3|63321.3|373
1643015400000|2022-01-24 09:10:00|63345.2|63335.2|63341.6|63331.6|63351|63341|63340.6|63326.2|575
1643015700000|2022-01-24 09:15:00|63341.4|63331.4|63332.6|63322.6|63343.5|63333.5|63324.5|63309.5|522
1643016000000|2022-01-24 09:20:00|63332.5|63322.5|63335.4|63325.4|63337.6|63327.6|63328.9|63318.9|470
1643016300000|2022-01-24 09:25:00|63335.1|63325.1|63321.5|63311.5|63337.2|63327.2|63321|63311|537
1643016600000|2022-01-24 09:30:00|63321.9|63311.9|63297.4|63287.4|63324.8|63314.8|63287.6|63272.3|587
1643016900000|2022-01-24 09:35:00|63298.6|63288.6|63271|63261|63299.7|63289.7|63252.5|63239.1|689
1643017200000|2022-01-24 09:40:00|63271.3|63261.3|63270.4|63260.4|63288.3|63274.8|63258.8|63248.8|675
1643017500000|2022-01-24 09:45:00|63270.2|63260.2|63277.3|63267.3|63287.3|63272.4|63268.9|63258.6|561
1643017800000|2022-01-24 09:50:00|63277.1|63267.1|63277.7|63267.7|63288.2|63278.2|63276.1|63266.1|495
1643018100000|2022-01-24 09:55:00|63277.9|63267.9|63271.6|63261.6|63286.8|63271.4|63263.7|63251.3|679
1643018400000|2022-01-24 10:00:00|63271|63261|63275.3|63255.3|63286.1|63272.5|63261|63251|617
1643018700000|2022-01-24 10:05:00|63275.5|63255.5|63299.4|63279.4|63300.3|63280.5|63270.5|63255.3|546
1643019000000|2022-01-24 10:10:00|63299.3|63279.3|63292|63282|63308|63292.6|63292|63277.4|467
1643019300000|2022-01-24 10:15:00|63292.4|63282.4|63289.1|63279.1|63298.7|63283.4|63287.9|63273.6|435
1643019600000|2022-01-24 10:20:00|63289.2|63279.2|63289.8|63279.8|63290.7|63280.7|63283.1|63273.1|473
1643019900000|2022-01-24 10:25:00|63289.7|63279.7|63296.9|63286.9|63297.7|63287.7|63288.6|63278.6|439
1643020200000|2022-01-24 10:30:00|63296.8|63286.8|63296.1|63286.1|63303.3|63289.1|63290.7|63280.7|458
1643020500000|2022-01-24 10:35:00|63295.6|63285.6|63297.8|63287.8|63302.7|63292.6|63294.4|63282.7|547
1643020800000|2022-01-24 10:40:00|63298.3|63288.3|63302.3|63292.3|63306.7|63296.7|63294.5|63279.5|509
1643021100000|2022-01-24 10:45:00|63302.4|63292.4|63304|63294|63304.6|63294.6|63293.2|63280.4|540
1643021400000|2022-01-24 10:50:00|63303.9|63293.9|63292.2|63282.2|63306.9|63294.9|63290.4|63275.4|465
1643021700000|2022-01-24 10:55:00|63292.5|63282.5|63287.8|63277.8|63298|63283.8|63287.5|63274.3|412
1643022000000|2022-01-24 11:00:00|63287.7|63277.7|63287.9|63277.9|63292|63278.9|63280.5|63267.7|436
1643022300000|2022-01-24 11:05:00|63287.8|63277.8|63290.9|63270.9|63295.6|63280.6|63283|63270.4|433
1643022600000|2022-01-24 11:10:00|63290.6|63270.6|63284.7|63274.7|63293.6|63279|63282.8|63268.8|358
1643022900000|2022-01-24 11:15:00|63284.5|63274.5|63279.4|63269.4|63293.2|63280.3|63274.8|63259.1|544
1643023200000|2022-01-24 11:20:00|63279.2|63269.2|63275|63265|63284.8|63269.7|63269.8|63255.1|448
1643023500000|2022-01-24 11:25:00|63274.7|63264.7|63276.7|63266.7|63283.7|63268.9|63272.3|63257.5|569
1643023800000|2022-01-24 11:30:00|63276.8|63266.8|63268.4|63258.4|63278.3|63268.3|63265.9|63253.7|499
1643024100000|2022-01-24 11:35:00|63268.6|63258.6|63261.7|63251.7|63271.9|63259.1|63254.5|63244.5|546
1643024400000|2022-01-24 11:40:00|63261.8|63251.8|63257.9|63247.9|63270.4|63260.4|63255.9|63244.2|577
1643024700000|2022-01-24 11:45:00|63257.8|63247.8|63260|63250|63260.4|63250.4|63253.3|63243.3|478
1643025000000|2022-01-24 11:50:00|63259.9|63249.9|63268.4|63258.4|63275.6|63265.6|63258.4|63248.4|482
1643025300000|2022-01-24 11:55:00|63269.6|63259.6|63272.9|63252.9|63290.9|63275.7|63265.6|63249.6|502
1643025600000|2022-01-24 12:00:00|63267.8|63257.8|63274.5|63264.5|63276.2|63266.2|63265.3|63252.8|481
1643025900000|2022-01-24 12:05:00|63274.4|63264.4|63280|63270|63283.6|63273.6|63273.8|63263.8|525
1643026200000|2022-01-24 12:10:00|63280.6|63270.6|63270.7|63260.7|63280.7|63270.7|63270.5|63255.8|398
1643026500000|2022-01-24 12:15:00|63271.1|63261.1|63274.9|63264.9|63275.7|63265.7|63267.3|63257.3|406
1643026800000|2022-01-24 12:20:00|63274.8|63264.8|63284.3|63274.3|63291.2|63277.5|63274.3|63264.3|443
1643027100000|2022-01-24 12:25:00|63284.2|63274.2|63289.9|63279.9|63291.4|63281.4|63280.8|63270.8|492
1643027400000|2022-01-24 12:30:00|63289.8|63279.8|63296.9|63286.9|63297.1|63287.1|63286.2|63276.2|405
1643027700000|2022-01-24 12:35:00|63297.2|63287.2|63295.9|63285.9|63297.6|63287.6|63295.1|63285.1|391
1643028000000|2022-01-24 12:40:00|63295.8|63285.8|63293.8|63283.8|63297.4|63287.4|63293.1|63283.1|373
1643028300000|2022-01-24 12:45:00|63293.7|63283.7|63298.9|63288.9|63299.5|63289.5|63291.5|63281.5|382
1643028600000|2022-01-24 12:50:00|63298.6|63288.6|63306.7|63296.7|63307.2|63297.2|63297.7|63287.7|479
1643028900000|2022-01-24 12:55:00|63306.6|63296.6|63312.3|63302.3|63314|63304|63305.6|63295.6|537
1643029200000|2022-01-24 13:00:00|63312.4|63302.4|63335.2|63325.2|63338.9|63328.9|63312.1|63302.1|817
1643029500000|2022-01-24 13:05:00|63335.3|63325.3|63326.1|63316.1|63335.3|63325.3|63325.4|63315.4|663
1643029800000|2022-01-24 13:10:00|63326.2|63316.2|63332|63322|63337.1|63322|63326.2|63314.9|604
1643030100000|2022-01-24 13:15:00|63331.8|63321.8|63338.6|63328.6|63338.9|63328.9|63329.7|63319.7|677
1643030400000|2022-01-24 13:20:00|63338.9|63328.9|63343.4|63333.4|63344.4|63334.4|63332.5|63322.5|602
1643030700000|2022-01-24 13:25:00|63343.1|63333.1|63339|63329|63346.6|63335.4|63338.2|63326.5|652
1643031000000|2022-01-24 13:30:00|63339.2|63329.2|63346.2|63336.2|63350.2|63340.2|63338.9|63328.9|635
1643031300000|2022-01-24 13:35:00|63346.7|63336.7|63338.2|63328.2|63351.2|63341.2|63338.1|63328.1|737
1643031600000|2022-01-24 13:40:00|63337.1|63327.1|63355.1|63345.1|63357.5|63347.5|63336.8|63326.8|669
1643031900000|2022-01-24 13:45:00|63355.2|63345.2|63355.2|63345.2|63367.1|63357.1|63353|63343|765
1643032200000|2022-01-24 13:50:00|63355.1|63345.1|63351.4|63341.4|63356.9|63346.9|63342.1|63331|716
1643032500000|2022-01-24 13:55:00|63351.5|63341.5|63350.2|63330.2|63360.9|63350.9|63339.6|63324.5|885
1643032800000|2022-01-24 14:00:00|63345|63335|63351.5|63331.5|63352|63338.2|63339.7|63327.1|799
1643033100000|2022-01-24 14:05:00|63346.7|63336.7|63337.5|63327.5|63356.7|63342.7|63337.4|63327.4|715
1643033400000|2022-01-24 14:10:00|63337.8|63327.8|63336.6|63326.6|63337.9|63327.9|63328.8|63318.8|699
1643033700000|2022-01-24 14:15:00|63336.7|63326.7|63332.8|63322.8|63336.9|63326.9|63328.6|63318.6|631
1643034000000|2022-01-24 14:20:00|63332.7|63322.7|63333.3|63323.3|63337.3|63327.3|63330.1|63320.1|657
1643034300000|2022-01-24 14:25:00|63333.5|63323.5|63337.4|63327.4|63339.6|63329.6|63330.8|63320.8|600
1643034600000|2022-01-24 14:30:00|63337.6|63327.6|63339.3|63329.3|63342.4|63332.4|63332.9|63322.9|638
1643034900000|2022-01-24 14:35:00|63340.5|63330.5|63335.7|63325.7|63342|63332|63334.6|63324.6|735
1643035200000|2022-01-24 14:40:00|63336.4|63326.4|63352.2|63332.2|63352.2|63334.5|63324.7|63314.7|803
1643035500000|2022-01-24 14:45:00|63351.7|63331.7|63341.2|63331.2|63352.8|63335.5|63333.3|63318.3|902
1643035800000|2022-01-24 14:50:00|63340.8|63330.8|63344|63334|63354.8|63344.8|63336.3|63323.3|855
1643036100000|2022-01-24 14:55:00|63344.2|63334.2|63352.6|63342.6|63352.9|63342.9|63339|63325.7|857
1643036400000|2022-01-24 15:00:00|63352.8|63342.8|63359.4|63349.4|63363.9|63353.9|63349|63339|923
1643036700000|2022-01-24 15:05:00|63359.2|63349.2|63373.8|63363.8|63379.4|63364.7|63358.1|63348.1|886
1643037000000|2022-01-24 15:10:00|63373.4|63363.4|63360.7|63350.7|63387|63371.8|63358.8|63343.2|861
1643037300000|2022-01-24 15:15:00|63360.6|63350.6|63371.6|63361.6|63372.4|63362.4|63355.1|63341.8|852
1643037600000|2022-01-24 15:20:00|63371.3|63361.3|63350.4|63340.4|63374.5|63364.5|63349.4|63336.8|876
1643037900000|2022-01-24 15:25:00|63350.3|63340.3|63350.3|63340.3|63353.6|63343.6|63344.3|63334.3|808
1643038200000|2022-01-24 15:30:00|63349.8|63339.8|63347.6|63337.6|63350.1|63340.1|63343|63333|692
1643038500000|2022-01-24 15:35:00|63347.7|63337.7|63346.3|63336.3|63352.4|63342.4|63343|63333|516
1643038800000|2022-01-24 15:40:00|63346.5|63336.5|63348.4|63338.4|63352.2|63342.2|63344.4|63334.4|601
1643039100000|2022-01-24 15:45:00|63348.5|63338.5|63352.2|63342.2|63357.8|63347.8|63346.9|63336.9|706
1643039400000|2022-01-24 15:50:00|63352|63342|63341.7|63331.7|63354.6|63344.6|63340.9|63330.9|594
1643039700000|2022-01-24 15:55:00|63341.6|63331.6|63358.8|63348.8|63359.1|63349.1|63341.4|63331.4|616
1643040000000|2022-01-24 16:00:00|63358.6|63348.6|63367.3|63357.3|63369.7|63359.7|63358.4|63348.4|692
1643040300000|2022-01-24 16:05:00|63367.5|63357.5|63374|63364|63375|63365|63366|63356|784
1643040600000|2022-01-24 16:10:00|63373.7|63363.7|63384.1|63374.1|63384.5|63374.5|63372.8|63362.8|713
1643040900000|2022-01-24 16:15:00|63383.9|63373.9|63378.8|63368.8|63384.6|63374.6|63378|63368|628
1643041200000|2022-01-24 16:20:00|63378.9|63368.9|63380|63370|63380.8|63370.8|63373.6|63363.6|681
1643041500000|2022-01-24 16:25:00|63379.8|63369.8|63382.6|63372.6|63384|63374|63377.9|63367.9|618
1643041800000|2022-01-24 16:30:00|63382.5|63372.5|63382.2|63372.2|63384.4|63374.4|63379.3|63369.3|573
1643042100000|2022-01-24 16:35:00|63382.3|63372.3|63378.7|63368.7|63382.9|63372.9|63377.8|63367.8|533
1643042400000|2022-01-24 16:40:00|63378.5|63368.5|63383.8|63373.8|63384.5|63374.5|63378.4|63368.4|554
1643042700000|2022-01-24 16:45:00|63383.7|63373.7|63406.1|63386.1|63406.1|63391.1|63382.1|63372.1|654
1643043000000|2022-01-24 16:50:00|63405.8|63385.8|63389.4|63379.4|63405.8|63390.8|63389.1|63379.1|696
1643043300000|2022-01-24 16:55:00|63389.6|63379.6|63396.2|63386.2|63403.2|63391.8|63385.7|63375.7|671
1643043600000|2022-01-24 17:00:00|63396.4|63386.4|63419.7|63409.7|63421.1|63411.1|63396|63386|604
1643043900000|2022-01-24 17:05:00|63419.5|63409.5|63409.9|63399.9|63419.8|63409.8|63405.1|63395.1|651
1643044200000|2022-01-24 17:10:00|63410|63400|63416.8|63406.8|63419.4|63409.4|63404.9|63394.9|551
1643044500000|2022-01-24 17:15:00|63416.7|63406.7|63414.8|63404.8|63421.1|63411.1|63414.4|63404.4|515
1643044800000|2022-01-24 17:20:00|63414.2|63404.2|63409.6|63399.6|63415.3|63405.3|63404.6|63394.6|590
1643045100000|2022-01-24 17:25:00|63409.5|63399.5|63409.4|63389.4|63417.5|63407.5|63403.7|63389.2|607
1643045400000|2022-01-24 17:30:00|63409.5|63389.5|63392.2|63382.2|63410.8|63395.7|63388.6|63375.3|707
1643045700000|2022-01-24 17:35:00|63392.1|63382.1|63392.8|63382.8|63409.3|63394.9|63392|63379|594
1643046000000|2022-01-24 17:40:00|63393.3|63383.3|63380.6|63370.6|63402.5|63387.7|63373.9|63358.8|605
1643046300000|2022-01-24 17:45:00|63380.2|63370.2|63384.5|63374.5|63388|63378|63376.6|63366.6|562
1643046600000|2022-01-24 17:50:00|63384.7|63374.7|63364.7|63354.7|63387.3|63377.3|63362.5|63352.5|645
1643046900000|2022-01-24 17:55:00|63364.5|63354.5|63371.2|63361.2|63372.8|63362.8|63364.5|63354.5|632
1643047200000|2022-01-24 18:00:00|63371.1|63361.1|63360.6|63350.6|63374.2|63364.2|63360.2|63350.2|574
1643047500000|2022-01-24 18:05:00|63360.7|63350.7|63354.6|63344.6|63364.3|63354.3|63352.8|63337.2|545
1643047800000|2022-01-24 18:10:00|63354.7|63344.7|63355|63345|63360.7|63350.7|63353|63338.9|549
1643048100000|2022-01-24 18:15:00|63354.2|63344.2|63347.1|63337.1|63356|63346|63343.8|63328.8|570
1643048400000|2022-01-24 18:20:00|63347|63337|63353.3|63343.3|63356.6|63346.6|63346.1|63331.2|651
1643048700000|2022-01-24 18:25:00|63353.2|63343.2|63345.7|63335.7|63358.5|63343.5|63342.3|63331.4|685
1643049000000|2022-01-24 18:30:00|63345.8|63335.8|63338.2|63328.2|63347.7|63337.7|63337.9|63327.9|586
1643049300000|2022-01-24 18:35:00|63338.5|63328.5|63341|63331|63349|63337.6|63338.2|63325.4|580
1643049600000|2022-01-24 18:40:00|63340.9|63330.9|63359|63349|63359.6|63349.6|63340.5|63330.5|551
1643049900000|2022-01-24 18:45:00|63359.4|63349.4|63366.4|63356.4|63372.7|63359.8|63354.4|63344.1|596
1643050200000|2022-01-24 18:50:00|63366.1|63356.1|63363.6|63353.6|63370|63357.7|63358.1|63342.9|661
1643050500000|2022-01-24 18:55:00|63363.7|63353.7|63367.1|63357.1|63372|63357.6|63359.3|63344.4|686
1643050800000|2022-01-24 19:00:00|63367.5|63357.5|63345.9|63335.9|63368.5|63358.5|63343.1|63328.1|669
1643051100000|2022-01-24 19:05:00|63346.1|63336.1|63355.5|63335.5|63357.9|63342.7|63341.3|63327.9|571
1643051400000|2022-01-24 19:10:00|63355.2|63335.2|63361.4|63341.4|63368.3|63353.4|63346.7|63331.5|681
1643051700000|2022-01-24 19:15:00|63361.3|63341.3|63358.3|63348.3|63366.1|63351|63351.6|63336.1|586
1643052000000|2022-01-24 19:20:00|63358.4|63348.4|63360|63350|63365|63351|63355|63340.3|397
1643052300000|2022-01-24 19:25:00|63360.1|63350.1|63363.9|63353.9|63365.9|63355.9|63358.6|63348.6|332
1643052600000|2022-01-24 19:30:00|63364|63354|63360.1|63350.1|63368.2|63358.2|63359.1|63349.1|516
1643052900000|2022-01-24 19:35:00|63360.2|63350.2|63360.9|63350.9|63370.2|63356.3|63360|63346.7|526
1643053200000|2022-01-24 19:40:00|63361.1|63351.1|63360.6|63350.6|63367.7|63353.2|63359.3|63346.7|486
1643053500000|2022-01-24 19:45:00|63360.5|63350.5|63364.3|63354.3|63370.5|63355.7|63360.2|63345.5|445
1643053800000|2022-01-24 19:50:00|63364.5|63354.5|63359.9|63349.9|63365.7|63355.7|63359.5|63349.5|448
1643054100000|2022-01-24 19:55:00|63359.8|63349.8|63360.6|63350.6|63366.4|63356.4|63359.5|63345.2|540
1643054400000|2022-01-24 20:00:00|63360.7|63350.7|63359.9|63339.9|63366.4|63351.8|63347.1|63331.7|560
1643054700000|2022-01-24 20:05:00|63360|63340|63347.9|63337.9|63363.3|63348.8|63347.6|63332.6|518
1643055000000|2022-01-24 20:10:00|63348.1|63338.1|63345.4|63335.4|63353.2|63338.1|63341.8|63327.8|405
1643055300000|2022-01-24 20:15:00|63345.5|63335.5|63356.8|63336.8|63357.8|63340.5|63341.4|63326|499
1643055600000|2022-01-24 20:20:00|63356.9|63336.9|63357.7|63337.7|63357.9|63343|63342.2|63326.7|553
1643055900000|2022-01-24 20:25:00|63357.8|63337.8|63353.1|63333.1|63362.5|63346.2|63345.4|63330.3|625
1643056200000|2022-01-24 20:30:00|63353.3|63333.3|63350|63330|63357.3|63340.7|63343.7|63326.7|485
1643056500000|2022-01-24 20:35:00|63349.9|63329.9|63346.6|63326.6|63354.6|63338.8|63341.8|63326.5|453
1643056800000|2022-01-24 20:40:00|63346.7|63326.7|63353.7|63333.7|63356|63340.3|63341.5|63326.2|404
1643057100000|2022-01-24 20:45:00|63354|63334|63346.9|63326.9|63354.1|63338.5|63344.4|63326|376
1643057400000|2022-01-24 20:50:00|63346.8|63326.8|63341.3|63331.3|63347|63331.9|63340.6|63325.6|297
1643057700000|2022-01-24 20:55:00|63346.5|63326.5|63346.7|63326.7|63348.8|63332.6|63339.9|63324.6|419
1643058000000|2022-01-24 21:00:00|63346.8|63326.8|63345.7|63325.7|63347.8|63332.2|63341.4|63324.7|252
1643058300000|2022-01-24 21:05:00|63345.8|63325.8|63348.8|63328.8|63350.3|63330.3|63345.5|63325.5|381
1643058600000|2022-01-24 21:10:00|63348.7|63328.7|63350|63330|63350.4|63330.4|63345.1|63325.1|366
1643058900000|2022-01-24 21:15:00|63350.2|63330.2|63345.6|63325.6|63350.2|63330.2|63345.2|63325.2|438
1643059200000|2022-01-24 21:20:00|63345.5|63325.5|63341.7|63321.7|63345.9|63325.9|63339.4|63319.4|387
1643059500000|2022-01-24 21:25:00|63341.1|63321.1|63344.6|63324.6|63344.9|63324.9|63341.1|63321.1|312
1643059800000|2022-01-24 21:30:00|63345.6|63325.6|63343.8|63323.8|63346.2|63326.2|63341.9|63321.9|240
1643060100000|2022-01-24 21:35:00|63343.9|63323.9|63343.4|63323.4|63344.5|63324.5|63343.1|63323.1|165
1643060400000|2022-01-24 21:40:00|63343.5|63323.5|63345.2|63325.2|63345.5|63325.5|63343.3|63323.3|226
1643060700000|2022-01-24 21:45:00|63345|63325|63343.2|63323.2|63345|63325|63340|63320|188
1643061000000|2022-01-24 21:50:00|63343.3|63323.3|63341.1|63321.1|63344.9|63324.9|63340|63320|141
1643061300000|2022-01-24 21:55:00|63343.2|63323.2|63343.1|63323.1|63344.7|63324.7|63340.2|63320.2|251
1643061600000|2022-01-24 22:00:00|63343.3|63323.3|63380.3|63305.3|63380.3|63326.9|63342.2|63305.3|34
1643061900000|2022-01-24 22:05:00|63368.8|63315|63374.1|63307.3|63374.2|63315|63368.8|63307.2|96
1643062200000|2022-01-24 22:10:00|63374.8|63299.6|63373.1|63316.4|63392.9|63318.7|63368|63285.9|316
1643062500000|2022-01-24 22:15:00|63372.8|63318.9|63379.7|63302.7|63380.3|63327|63365.4|63299.6|104
1643062800000|2022-01-24 22:20:00|63380.2|63305.4|63378.4|63314.6|63394.3|63329.3|63364.2|63274.3|90
1643063100000|2022-01-24 22:25:00|63369.2|63308.6|63374.7|63312|63385.6|63332.6|63365.2|63308.2|73
1643063400000|2022-01-24 22:30:00|63373.7|63311.4|63372.5|63313|63380.2|63325|63365.5|63301.9|316
1643063700000|2022-01-24 22:35:00|63370.5|63315.1|63368.7|63312.1|63376.8|63326.7|63357.8|63302.9|241
1643064000000|2022-01-24 22:40:00|63368.3|63311.6|63369.7|63311.3|63371.9|63321.2|63357|63303.8|226
1643064300000|2022-01-24 22:45:00|63370.3|63310.4|63366.8|63320.5|63374.8|63325|63361.8|63304|157
1643064600000|2022-01-24 22:50:00|63366.7|63319.6|63370.9|63317.6|63375.1|63326.5|63363.4|63305.6|209
1643064900000|2022-01-24 22:55:00|63369.4|63318.3|63370.1|63317.8|63372.5|63325.2|63360.1|63305|284
1643065200000|2022-01-24 23:00:00|63369.7|63312.8|63366|63309.6|63372.6|63314.1|63361.2|63301.5|352
1643065500000|2022-01-24 23:05:00|63367.3|63309.3|63370.6|63312|63375.3|63322.5|63362.8|63304|364
1643065800000|2022-01-24 23:10:00|63370.4|63310.2|63355.8|63315.5|63374.9|63322.1|63353.4|63306.3|271
1643066100000|2022-01-24 23:15:00|63357.1|63313|63355.4|63314.8|63359.5|63321.2|63350.8|63310|352
1643066400000|2022-01-24 23:20:00|63355.9|63315.7|63349.1|63329.1|63360.6|63329.1|63344.7|63305.4|243
1643066700000|2022-01-24 23:25:00|63355.9|63322|63355.9|63317|63359.9|63322.3|63351.2|63311.7|310
1643067000000|2022-01-24 23:30:00|63355.8|63316.5|63359|63323.1|63359.3|63330.4|63348.2|63314.2|283
1643067300000|2022-01-24 23:35:00|63356.6|63322.9|63356.5|63319.9|63360.1|63329.4|63347.4|63318|193
1643067600000|2022-01-24 23:40:00|63355.5|63320.2|63356.4|63320.4|63359.2|63327.3|63347.3|63317.8|103
1643067900000|2022-01-24 23:45:00|63357.3|63321.6|63356.2|63322.5|63359.6|63331.1|63348.4|63316.1|181
1643068200000|2022-01-24 23:50:00|63356.7|63322.1|63355.3|63325.3|63360.6|63333.6|63349.8|63318.6|318
1643068500000|2022-01-24 23:55:00|63356.7|63326.5|63344.7|63324.7|63358.6|63335.5|63340.1|63320.1|407
1643068800000|2022-01-25 00:00:00|63344.8|63324.8|63351.5|63331.5|63351.7|63331.7|63344.4|63324.4|336
1643069100000|2022-01-25 00:05:00|63351.3|63331.3|63348.4|63328.4|63357.3|63337.3|63336.3|63316.3|509
1643069400000|2022-01-25 00:10:00|63348.8|63328.8|63348.6|63328.6|63352.2|63332.2|63346|63326|446
1643069700000|2022-01-25 00:15:00|63348.7|63328.7|63348.2|63328.2|63352.3|63332.3|63347|63327|441
1643070000000|2022-01-25 00:20:00|63348.7|63328.7|63346.8|63326.8|63349.3|63329.3|63345.7|63325.7|297
1643070300000|2022-01-25 00:25:00|63346.7|63326.7|63344.1|63324.1|63347.8|63327.8|63337.5|63317.5|379
1643070600000|2022-01-25 00:30:00|63344.2|63324.2|63340.1|63320.1|63354.5|63334.5|63333.3|63315|670
1643070900000|2022-01-25 00:35:00|63340.2|63320.2|63336.4|63316.4|63342|63324.5|63333|63313|460
1643071200000|2022-01-25 00:40:00|63336.8|63316.8|63317.9|63297.9|63336.8|63316.8|63312|63292|594
1643071500000|2022-01-25 00:45:00|63318|63298|63324.9|63304.9|63325.1|63305.1|63317.3|63297.3|489
1643071800000|2022-01-25 00:50:00|63325|63305|63310.9|63290.9|63330.8|63310.8|63310.6|63290.6|540
1643072100000|2022-01-25 00:55:00|63311|63291|63322.7|63302.7|63324.7|63308.6|63305.2|63285.2|601
1643072400000|2022-01-25 01:00:00|63322.9|63302.9|63322.6|63302.6|63324.5|63308.7|63309.1|63293.5|639
1643072700000|2022-01-25 01:05:00|63322.7|63302.7|63333.1|63313.1|63335.3|63315.3|63314.2|63299.8|420
1643073000000|2022-01-25 01:10:00|63333.4|63313.4|63330.4|63320.4|63341.3|63324.9|63325.8|63310|650
1643073300000|2022-01-25 01:15:00|63330.5|63320.5|63330.2|63310.2|63337|63321.5|63323.6|63308.6|525
1643073600000|2022-01-25 01:20:00|63330.3|63310.3|63323.6|63313.6|63331|63315.5|63314.6|63299.8|519
1643073900000|2022-01-25 01:25:00|63323.7|63313.7|63327.3|63317.3|63332.3|63322.3|63318.9|63303.7|605
1643074200000|2022-01-25 01:30:00|63327.4|63317.4|63301.6|63291.6|63340.8|63325.7|63293.3|63277.9|864
1643074500000|2022-01-25 01:35:00|63301.1|63291.1|63334.6|63324.6|63338.8|63328.8|63300.9|63286.3|825
1643074800000|2022-01-25 01:40:00|63334.7|63324.7|63350.4|63340.4|63352.5|63342.5|63334.7|63320.6|799
1643075100000|2022-01-25 01:45:00|63350.3|63340.3|63341.1|63331.1|63367.6|63353.5|63341.1|63331.1|680
1643075400000|2022-01-25 01:50:00|63340.8|63330.8|63347.8|63337.8|63351.6|63341.6|63336.9|63322.1|639
1643075700000|2022-01-25 01:55:00|63347.7|63337.7|63362.7|63352.7|63366.8|63356.8|63347.7|63337.7|799
1643076000000|2022-01-25 02:00:00|63362.6|63352.6|63348.1|63338.1|63366.4|63353.4|63343.3|63333.3|737
1643076300000|2022-01-25 02:05:00|63348.2|63338.2|63356.9|63346.9|63362.5|63347.8|63345.8|63335.8|584
1643076600000|2022-01-25 02:10:00|63356.8|63346.8|63346.9|63336.9|63359.5|63349.5|63345.9|63335.9|627
1643076900000|2022-01-25 02:15:00|63346.4|63336.4|63345.7|63335.7|63352.3|63341|63342.9|63329.5|592
1643077200000|2022-01-25 02:20:00|63345.8|63335.8|63348.5|63338.5|63349.1|63339.1|63345.5|63335.5|503
1643077500000|2022-01-25 02:25:00|63348.3|63338.3|63357.3|63347.3|63368.2|63354.2|63346.6|63336.6|654
1643077800000|2022-01-25 02:30:00|63357.8|63347.8|63354.6|63344.6|63360.6|63350.6|63351.8|63341.8|596
1643078100000|2022-01-25 02:35:00|63354.7|63344.7|63361.4|63351.4|63373|63358|63354.7|63344.7|658
1643078400000|2022-01-25 02:40:00|63361.1|63351.1|63373.6|63363.6|63378.9|63366.2|63361.1|63348.8|602
1643078700000|2022-01-25 02:45:00|63373.5|63363.5|63364.4|63354.4|63374.9|63363.8|63362.9|63348.1|690
1643079000000|2022-01-25 02:50:00|63364.3|63354.3|63357.4|63347.4|63369.3|63355.4|63354.6|63344.6|625
1643079300000|2022-01-25 02:55:00|63357.6|63347.6|63359.1|63349.1|63362|63352|63355.9|63345.9|656
1643079600000|2022-01-25 03:00:00|63359.3|63349.3|63355.1|63345.1|63362.3|63352.3|63353.5|63343.5|604
1643079900000|2022-01-25 03:05:00|63355.6|63345.6|63369.8|63359.8|63369.8|63359.8|63355.4|63345.4|531
1643080200000|2022-01-25 03:10:00|63369.9|63359.9|63376|63366|63382.1|63367.5|63366|63351.6|541
1643080500000|2022-01-25 03:15:00|63375.7|63365.7|63366.2|63356.2|63383.6|63369.2|63362.4|63352.4|634
1643080800000|2022-01-25 03:20:00|63366.1|63356.1|63365.3|63355.3|63367.9|63357.9|63359.5|63349.5|519
1643081100000|2022-01-25 03:25:00|63365.4|63355.4|63365|63355|63369.5|63357.3|63362|63349.2|499
1643081400000|2022-01-25 03:30:00|63365.2|63355.2|63366.5|63356.5|63368|63358|63361|63347.2|534
1643081700000|2022-01-25 03:35:00|63366.8|63356.8|63360.5|63350.5|63370.4|63358.3|63360.4|63349.4|530
1643082000000|2022-01-25 03:40:00|63360.6|63350.6|63363.3|63353.3|63363.9|63353.9|63358.5|63348.5|459
1643082300000|2022-01-25 03:45:00|63363.4|63353.4|63371.4|63361.4|63372|63362|63360.6|63350.6|526
1643082600000|2022-01-25 03:50:00|63371.1|63361.1|63372.7|63352.7|63373.5|63362|63359.8|63345.5|615
1643082900000|2022-01-25 03:55:00|63372.4|63352.4|63364.8|63354.8|63373.2|63358.7|63364.1|63349.1|434
1643083200000|2022-01-25 04:00:00|63364.9|63354.9|63370.9|63350.9|63371.4|63356.6|63364|63349.2|335
1643083500000|2022-01-25 04:05:00|63366.3|63356.3|63360.7|63350.7|63370.9|63356.4|63360.3|63344.7|321
1643083800000|2022-01-25 04:10:00|63360.8|63350.8|63360.3|63350.3|63367.2|63352.7|63359.6|63344.3|279
1643084100000|2022-01-25 04:15:00|63360.4|63350.4|63361.4|63351.4|63368.4|63353.2|63359.5|63348|338
1643084400000|2022-01-25 04:20:00|63361.3|63351.3|63359.9|63349.9|63361.8|63351.8|63356.3|63346.3|444
1643084700000|2022-01-25 04:25:00|63359.8|63349.8|63355.7|63345.7|63361|63351|63353.7|63343.7|338
1643085000000|2022-01-25 04:30:00|63355.8|63345.8|63362.8|63352.8|63370.1|63354.6|63354.4|63343.8|420
1643085300000|2022-01-25 04:35:00|63362.7|63352.7|63369.5|63349.5|63370.9|63355.5|63360.9|63346.5|395
1643085600000|2022-01-25 04:40:00|63363.7|63353.7|63365|63355|63371.9|63357.8|63362.8|63347.8|386
1643085900000|2022-01-25 04:45:00|63365.2|63355.2|63364.7|63354.7|63372.7|63359|63363.5|63348.7|349
1643086200000|2022-01-25 04:50:00|63364.8|63354.8|63369|63349|63370|63355|63363.5|63348.6|253
1643086500000|2022-01-25 04:55:00|63368.9|63348.9|63362.6|63352.6|63369|63356.6|63361.4|63346|334
1643086800000|2022-01-25 05:00:00|63362.4|63352.4|63371.6|63361.6|63377.1|63363.2|63362.4|63349.9|521
1643087100000|2022-01-25 05:05:00|63372|63362|63370.7|63350.7|63376.9|63362|63363.7|63349.6|405
1643087400000|2022-01-25 05:10:00|63370.8|63350.8|63359.7|63349.7|63370.8|63355.8|63359.7|63349.7|270
1643087700000|2022-01-25 05:15:00|63360|63350|63363.6|63353.6|63364.4|63354.4|63359.9|63349.9|406
1643088000000|2022-01-25 05:20:00|63363.5|63353.5|63360.2|63350.2|63363.9|63353.9|63359.8|63349.8|427
1643088300000|2022-01-25 05:25:00|63360|63350|63359.8|63349.8|63362.4|63352.4|63357.3|63347.3|507
1643088600000|2022-01-25 05:30:00|63359.9|63349.9|63362.9|63352.9|63363.2|63353.2|63355.9|63345.9|526
1643088900000|2022-01-25 05:35:00|63362.7|63352.7|63374.3|63364.3|63374.7|63364.7|63357.6|63347.6|390
1643089200000|2022-01-25 05:40:00|63374.2|63364.2|63361.4|63351.4|63374.2|63364.2|63359.7|63349.7|578
1643089500000|2022-01-25 05:45:00|63361.3|63351.3|63357.9|63347.9|63361.6|63351.6|63354.9|63344.9|472
1643089800000|2022-01-25 05:50:00|63358|63348|63353.5|63343.5|63373.8|63358.6|63352.9|63342.2|534
1643090100000|2022-01-25 05:55:00|63353.4|63343.4|63352|63342|63358.4|63348.4|63348.7|63338.7|546
1643090400000|2022-01-25 06:00:00|63352.1|63342.1|63357.4|63347.4|63363.8|63353.8|63349|63339|684
1643090700000|2022-01-25 06:05:00|63357.3|63347.3|63351.5|63341.5|63357.9|63347.9|63350.5|63340.5|523
1643091000000|2022-01-25 06:10:00|63351.2|63341.2|63358.2|63348.2|63360.1|63350.1|63350.7|63340.7|509
1643091300000|2022-01-25 06:15:00|63358.1|63348.1|63351.1|63341.1|63358.2|63348.2|63343.3|63333.3|518
1643091600000|2022-01-25 06:20:00|63351.2|63341.2|63347.7|63337.7|63351.3|63341.3|63337.9|63327.9|463
1643091900000|2022-01-25 06:25:00|63347.1|63337.1|63342.6|63332.6|63347.1|63337.1|63330.3|63320.3|536
1643092200000|2022-01-25 06:30:00|63342.4|63332.4|63339.9|63329.9|63345.5|63335.5|63326.7|63316.7|572
1643092500000|2022-01-25 06:35:00|63339.8|63329.8|63344.5|63334.5|63344.6|63334.6|63326.3|63316.3|562
1643092800000|2022-01-25 06:40:00|63344.6|63334.6|63334.5|63324.5|63350.8|63340.8|63333.9|63323.9|536
1643093100000|2022-01-25 06:45:00|63334.4|63324.4|63333.9|63323.9|63340.5|63330.5|63332.2|63322.2|521
1643093400000|2022-01-25 06:50:00|63334|63324|63334.4|63324.4|63336.7|63326.7|63331.1|63321.1|503
1643093700000|2022-01-25 06:55:00|63334.6|63324.6|63352.1|63342.1|63352.5|63342.5|63329.4|63319.4|683
1643094000000|2022-01-25 07:00:00|63352|63342|63359.6|63349.6|63364|63350.7|63347|63335.2|727
1643094300000|2022-01-25 07:05:00|63359.7|63349.7|63361.8|63351.8|63365.1|63355.1|63352.8|63342.8|670
1643094600000|2022-01-25 07:10:00|63362.1|63352.1|63372.3|63362.3|63375.6|63365.6|63361.2|63351.2|648
1643094900000|2022-01-25 07:15:00|63372|63362|63360.4|63350.4|63376.1|63366.1|63358.9|63348.9|658
1643095200000|2022-01-25 07:20:00|63360.5|63350.5|63354.7|63344.7|63364.9|63354.9|63354.5|63344.5|569
1643095500000|2022-01-25 07:25:00|63354.8|63344.8|63353.7|63343.7|63354.8|63344.8|63348.5|63338.5|458
1643095800000|2022-01-25 07:30:00|63353.9|63343.9|63351.3|63341.3|63354.9|63344.9|63348.4|63338.4|383
1643096100000|2022-01-25 07:35:00|63351.2|63341.2|63346.2|63336.2|63352.8|63342.8|63343.9|63333.9|412
1643096400000|2022-01-25 07:40:00|63345.7|63335.7|63338.4|63328.4|63345.8|63335.8|63329.3|63319.3|590
1643096700000|2022-01-25 07:45:00|63338.3|63328.3|63323.1|63313.1|63338.5|63328.5|63320.8|63310.8|544
1643097000000|2022-01-25 07:50:00|63323|63313|63322.8|63312.8|63330.3|63318.1|63320.6|63310|451
1643097300000|2022-01-25 07:55:00|63322.4|63312.4|63333.5|63323.5|63336.4|63326.4|63322|63312|664
1643097600000|2022-01-25 08:00:00|63333.6|63323.6|63340.2|63330.2|63344.1|63331.4|63332.1|63322.1|532
1643097900000|2022-01-25 08:05:00|63340.3|63330.3|63337.4|63327.4|63345.1|63335.1|63335.1|63325.1|535
1643098200000|2022-01-25 08:10:00|63337.3|63327.3|63323.3|63313.3|63338|63328|63322.5|63312.5|473
1643098500000|2022-01-25 08:15:00|63323.9|63313.9|63329|63319|63330.7|63320.7|63322.4|63312.4|642
1643098800000|2022-01-25 08:20:00|63329.1|63319.1|63316.6|63306.6|63329.8|63319.8|63310.4|63300.4|562
1643099100000|2022-01-25 08:25:00|63316.7|63306.7|63321.8|63311.8|63328.1|63318.1|63308.6|63298.6|682
1643099400000|2022-01-25 08:30:00|63321.7|63311.7|63319.5|63309.5|63324.6|63314.6|63309.9|63299.9|594
1643099700000|2022-01-25 08:35:00|63319.6|63309.6|63329.1|63319.1|63331.5|63321.5|63319.6|63309.6|588
1643100000000|2022-01-25 08:40:00|63329|63319|63327.6|63317.6|63329.3|63319.3|63321.5|63311.5|520
1643100300000|2022-01-25 08:45:00|63327.4|63317.4|63329.8|63319.8|63334.6|63324.6|63327.3|63317.3|495
1643100600000|2022-01-25 08:50:00|63329.9|63319.9|63321.8|63311.8|63330|63320|63313.7|63303.7|495
1643100900000|2022-01-25 08:55:00|63322|63312|63338|63328|63343|63328.3|63319.2|63309.2|508
1643101200000|2022-01-25 09:00:00|63338.1|63328.1|63353.7|63343.7|63358.1|63348.1|63336.5|63326.5|605
1643101500000|2022-01-25 09:05:00|63353.5|63343.5|63358.8|63348.8|63361.4|63351.4|63351.4|63341.4|535
1643101800000|2022-01-25 09:10:00|63358.7|63348.7|63354.8|63344.8|63359|63349|63353.4|63343.4|516
1643102100000|2022-01-25 09:15:00|63354.9|63344.9|63355.3|63345.3|63359.3|63349.3|63351.2|63341.2|398
1643102400000|2022-01-25 09:20:00|63355.2|63345.2|63356.1|63346.1|63357.4|63347.4|63345.2|63335.2|520
1643102700000|2022-01-25 09:25:00|63356.6|63346.6|63344|63334|63356.6|63346.6|63342.9|63332.9|437
1643103000000|2022-01-25 09:30:00|63343.9|63333.9|63346|63336|63349|63339|63337.5|63327.5|437
1643103300000|2022-01-25 09:35:00|63346.1|63336.1|63345.6|63335.6|63347|63337|63342.1|63332.1|391
1643103600000|2022-01-25 09:40:00|63345.4|63335.4|63356.1|63346.1|63357.5|63347.5|63342.8|63332.8|495
1643103900000|2022-01-25 09:45:00|63356.2|63346.2|63369.1|63359.1|63375.6|63363.4|63353.5|63343.5|524
1643104200000|2022-01-25 09:50:00|63369|63359|63363.7|63353.7|63371|63361|63363|63353|407
1643104500000|2022-01-25 09:55:00|63363.6|63353.6|63374.4|63364.4|63377.9|63367.9|63362.1|63352.1|476
1643104800000|2022-01-25 10:00:00|63374.5|63364.5|63368|63358|63378.3|63367|63367.5|63357.5|560
1643105100000|2022-01-25 10:05:00|63368.1|63358.1|63371.6|63361.6|63373.5|63363.5|63367.8|63357.8|273
1643105400000|2022-01-25 10:10:00|63371.7|63361.7|63367.9|63357.9|63371.8|63361.8|63366.3|63356.3|275
1643105700000|2022-01-25 10:15:00|63367.6|63357.6|63368|63358|63369.2|63359.2|63363.8|63353.8|399
1643106000000|2022-01-25 10:20:00|63368.2|63358.2|63369.8|63359.8|63372.7|63362.7|63366.8|63356.8|407
1643106300000|2022-01-25 10:25:00|63370|63360|63378.1|63368.1|63378.8|63368.8|63368.2|63358.2|327
1643106600000|2022-01-25 10:30:00|63378|63368|63372.7|63362.7|63381.5|63369.8|63370.7|63360.7|415
1643106900000|2022-01-25 10:35:00|63372.3|63362.3|63377.6|63367.6|63380.6|63368.8|63371.3|63358.9|366
1643107200000|2022-01-25 10:40:00|63377.7|63367.7|63370.9|63360.9|63382.6|63368.7|63370.1|63354.9|370
1643107500000|2022-01-25 10:45:00|63371|63361|63368.7|63358.7|63382.2|63372.2|63368.7|63355.1|426
1643107800000|2022-01-25 10:50:00|63368.1|63358.1|63358.4|63348.4|63368.6|63358.6|63354.6|63344.6|487
1643108100000|2022-01-25 10:55:00|63358.5|63348.5|63358.8|63348.8|63360.6|63350.6|63352.3|63342.3|455
1643108400000|2022-01-25 11:00:00|63358.7|63348.7|63352.6|63342.6|63361.6|63351.6|63351.9|63341.9|484
1643108700000|2022-01-25 11:05:00|63352.4|63342.4|63351.6|63341.6|63354.6|63344.6|63350.6|63340.6|351
1643109000000|2022-01-25 11:10:00|63352.1|63342.1|63354.2|63344.2|63356.8|63346.8|63351.9|63341.9|382
1643109300000|2022-01-25 11:15:00|63354.1|63344.1|63362.4|63352.4|63364.5|63354.5|63352.9|63342.9|507
1643109600000|2022-01-25 11:20:00|63362.5|63352.5|63352|63342|63364.6|63352.8|63351.7|63341.7|502
1643109900000|2022-01-25 11:25:00|63351.9|63341.9|63358.2|63348.2|63360|63350|63351.7|63341.7|432
1643110200000|2022-01-25 11:30:00|63357.9|63347.9|63374.5|63364.5|63375|63365|63357.6|63347.6|476
1643110500000|2022-01-25 11:35:00|63374.6|63364.6|63376.7|63366.7|63380.3|63370.3|63374.2|63364.2|478
1643110800000|2022-01-25 11:40:00|63376.8|63366.8|63377.2|63367.2|63379.5|63369.5|63376.5|63366.5|287
1643111100000|2022-01-25 11:45:00|63377.3|63367.3|63375.8|63365.8|63377.7|63367.7|63371.1|63361.1|303
1643111400000|2022-01-25 11:50:00|63375.7|63365.7|63377.5|63367.5|63379.7|63369.7|63374.9|63364.9|327
1643111700000|2022-01-25 11:55:00|63377.9|63367.9|63375.9|63365.9|63381.6|63371.6|63372.9|63362.9|449
1643112000000|2022-01-25 12:00:00|63376|63366|63380.3|63370.3|63380.5|63370.5|63375.4|63365.4|556
1643112300000|2022-01-25 12:05:00|63380|63370|63371.4|63361.4|63380.6|63370.6|63371.3|63361.3|427
1643112600000|2022-01-25 12:10:00|63371.5|63361.5|63371.4|63361.4|63372.8|63362.8|63368.5|63358.5|420
1643112900000|2022-01-25 12:15:00|63371.3|63361.3|63374.3|63364.3|63376.2|63364.6|63370.4|63356.2|329
1643113200000|2022-01-25 12:20:00|63374.2|63364.2|63385.8|63375.8|63386.3|63376.3|63373.5|63358.5|386
1643113500000|2022-01-25 12:25:00|63386|63376|63381.7|63371.7|63386.3|63376.3|63381.2|63371.2|484
1643113800000|2022-01-25 12:30:00|63381.9|63371.9|63380.8|63370.8|63382.7|63372.7|63379.9|63369.9|452
1643114100000|2022-01-25 12:35:00|63380.5|63370.5|63380.7|63370.7|63381.6|63371.6|63379.6|63369.6|399
1643114400000|2022-01-25 12:40:00|63380.8|63370.8|63377.9|63367.9|63381.3|63371.3|63375.9|63365.9|355
1643114700000|2022-01-25 12:45:00|63377.8|63367.8|63376.5|63366.5|63380.5|63370.5|63375.7|63365.7|304
1643115000000|2022-01-25 12:50:00|63376.6|63366.6|63375.8|63365.8|63377.2|63367.2|63373.2|63363.2|318
1643115300000|2022-01-25 12:55:00|63376|63366|63383.9|63373.9|63385.2|63375.2|63374.9|63364.9|493
1643115600000|2022-01-25 13:00:00|63383.7|63373.7|63372.2|63362.2|63383.8|63373.8|63368.1|63358.1|728
1643115900000|2022-01-25 13:05:00|63372|63362|63376.5|63366.5|63379|63369|63365|63355|713
1643116200000|2022-01-25 13:10:00|63376.9|63366.9|63388|63378|63389.2|63379.2|63376|63366|705
1643116500000|2022-01-25 13:15:00|63387.8|63377.8|63386.4|63376.4|63389.7|63379.7|63380.4|63370.4|704
1643116800000|2022-01-25 13:20:00|63386.2|63376.2|63377.2|63367.2|63386.4|63376.4|63375.2|63365.2|601
1643117100000|2022-01-25 13:25:00|63377.3|63367.3|63381.9|63371.9|63384.5|63374.5|63377|63367|593
1643117400000|2022-01-25 13:30:00|63382.1|63372.1|63385.5|63375.5|63388.1|63378.1|63377.1|63367.1|634
1643117700000|2022-01-25 13:35:00|63385.3|63375.3|63378|63368|63387.8|63376.5|63376|63363.1|613
1643118000000|2022-01-25 13:40:00|63378.5|63368.5|63382.5|63372.5|63383.1|63373.1|63377|63367|529
1643118300000|2022-01-25 13:45:00|63382.4|63372.4|63385.1|63375.1|63388.4|63378.4|63378.4|63368.4|597
1643118600000|2022-01-25 13:50:00|63385.3|63375.3|63385.3|63375.3|63388.6|63378.6|63382.9|63372.9|582
1643118900000|2022-01-25 13:55:00|63385.2|63375.2|63389.8|63369.8|63390.3|63377|63372.4|63362.4|620
1643119200000|2022-01-25 14:00:00|63386.7|63376.7|63383.8|63373.8|63392.7|63377.7|63376.3|63365.7|688
1643119500000|2022-01-25 14:05:00|63384.2|63374.2|63383.2|63373.2|63392.2|63378|63379.1|63366.9|612
1643119800000|2022-01-25 14:10:00|63383.1|63373.1|63383.7|63373.7|63388.3|63378.3|63381.3|63371.3|540
1643120100000|2022-01-25 14:15:00|63383.8|63373.8|63380.7|63370.7|63388.6|63376.1|63380.5|63368.5|535
1643120400000|2022-01-25 14:20:00|63381.3|63371.3|63380.9|63370.9|63383.3|63373.3|63376.3|63366.3|529
1643120700000|2022-01-25 14:25:00|63381|63371|63379.4|63369.4|63383.2|63373.2|63377.7|63367.7|439
1643121000000|2022-01-25 14:30:00|63379.5|63369.5|63375.8|63365.8|63381.9|63371.9|63365.5|63355.5|673
1643121300000|2022-01-25 14:35:00|63375.3|63365.3|63373.1|63363.1|63377.6|63367.6|63363.6|63353.6|692
1643121600000|2022-01-25 14:40:00|63372.8|63362.8|63366.8|63356.8|63378.8|63368.8|63365.3|63355.3|788
1643121900000|2022-01-25 14:45:00|63366.7|63356.7|63369.6|63359.6|63374.4|63364.4|63365.1|63355.1|844
1643122200000|2022-01-25 14:50:00|63370.1|63360.1|63370.3|63360.3|63374.7|63364.7|63365.6|63355.6|799
1643122500000|2022-01-25 14:55:00|63369|63359|63364.3|63344.3|63369|63359|63358.1|63343.4|865
1643122800000|2022-01-25 15:00:00|63364.4|63344.4|63363|63353|63369.4|63358.5|63357.3|63342.9|885
1643123100000|2022-01-25 15:05:00|63362.9|63352.9|63370.2|63360.2|63373.6|63363.6|63360.7|63350.7|779
1643123400000|2022-01-25 15:10:00|63370.1|63360.1|63358.8|63348.8|63377.4|63367.4|63358.6|63348.6|797
1643123700000|2022-01-25 15:15:00|63357.9|63347.9|63360.3|63350.3|63361.4|63351.4|63356.2|63346.2|715
1643124000000|2022-01-25 15:20:00|63360.4|63350.4|63363.1|63353.1|63368.9|63358.9|63359.5|63349.5|755
1643124300000|2022-01-25 15:25:00|63363.4|63353.4|63348.6|63338.6|63365.2|63355.2|63347.6|63337.6|635
1643124600000|2022-01-25 15:30:00|63348.5|63338.5|63346|63336|63353.2|63343.2|63344.5|63334.5|682
1643124900000|2022-01-25 15:35:00|63346.1|63336.1|63347.4|63337.4|63353.1|63343.1|63343.6|63333.6|665
1643125200000|2022-01-25 15:40:00|63347.3|63337.3|63342.2|63332.2|63350.7|63340.7|63342.2|63332.2|732
1643125500000|2022-01-25 15:45:00|63342.1|63332.1|63339.1|63329.1|63343|63333|63337.4|63322.9|633
1643125800000|2022-01-25 15:50:00|63338.7|63328.7|63341.4|63331.4|63342.3|63332.3|63337.7|63327.7|642
1643126100000|2022-01-25 15:55:00|63341.6|63331.6|63344.6|63334.6|63347.7|63337.7|63339.9|63329.9|676
1643126400000|2022-01-25 16:00:00|63344.4|63334.4|63344.5|63334.5|63345.6|63335.6|63339.6|63325.1|710
1643126700000|2022-01-25 16:05:00|63344.4|63334.4|63344.6|63334.6|63345.9|63335.9|63338.8|63328.8|632
1643127000000|2022-01-25 16:10:00|63344.4|63334.4|63348.1|63338.1|63349.1|63339.1|63340.1|63330.1|578
1643127300000|2022-01-25 16:15:00|63348|63338|63338.5|63328.5|63349.1|63339.1|63338.1|63328.1|624
1643127600000|2022-01-25 16:20:00|63338.3|63328.3|63337.3|63327.3|63343.3|63333.3|63335.1|63321.5|622
1643127900000|2022-01-25 16:25:00|63337.1|63327.1|63340.9|63330.9|63342.9|63332.9|63336.2|63326.2|633
1643128200000|2022-01-25 16:30:00|63341|63331|63341.2|63331.2|63343.9|63333.9|63339.6|63329.6|680
1643128500000|2022-01-25 16:35:00|63341.1|63331.1|63345.9|63335.9|63348|63338|63339.5|63329.5|628
1643128800000|2022-01-25 16:40:00|63345.8|63335.8|63341.3|63331.3|63347.5|63337.5|63340.8|63330.8|584
1643129100000|2022-01-25 16:45:00|63341.7|63331.7|63331.2|63321.2|63342|63332|63330.9|63320.9|630
1643129400000|2022-01-25 16:50:00|63331.5|63321.5|63330.7|63320.7|63332|63322|63329.3|63319.3|487
1643129700000|2022-01-25 16:55:00|63330.8|63320.8|63337.5|63327.5|63339.7|63329.7|63329.1|63319.1|553
1643130000000|2022-01-25 17:00:00|63337.4|63327.4|63332.5|63322.5|63339.2|63329.2|63332.5|63322.5|485
1643130300000|2022-01-25 17:05:00|63332.4|63322.4|63333.8|63323.8|63334.1|63324.1|63330.3|63320.3|495
1643130600000|2022-01-25 17:10:00|63333.7|63323.7|63335|63325|63335.9|63325.9|63333.3|63323.3|492
1643130900000|2022-01-25 17:15:00|63335.4|63325.4|63336.4|63326.4|63343.2|63333.2|63330.2|63320.2|639
1643131200000|2022-01-25 17:20:00|63336.3|63326.3|63333.2|63323.2|63338|63327.4|63330.1|63316.6|540
1643131500000|2022-01-25 17:25:00|63332.6|63322.6|63330.3|63320.3|63333.8|63323.8|63329.3|63319.3|599
1643131800000|2022-01-25 17:30:00|63330.1|63320.1|63336|63316|63337.7|63324.6|63329.9|63316|478
1643132100000|2022-01-25 17:35:00|63336.1|63316.1|63332.4|63322.4|63336.4|63323|63328.9|63315|630
1643132400000|2022-01-25 17:40:00|63332.5|63322.5|63335.7|63315.7|63336.4|63324.6|63330.3|63315.4|506
1643132700000|2022-01-25 17:45:00|63335.9|63315.9|63332.7|63322.7|63338.2|63324.9|63328.8|63315.2|559
1643133000000|2022-01-25 17:50:00|63332.8|63322.8|63331.5|63321.5|63337.4|63325.6|63330|63314.9|651
1643133300000|2022-01-25 17:55:00|63331.3|63321.3|63335.5|63315.5|63339|63324.7|63328.9|63315|613
1643133600000|2022-01-25 18:00:00|63335.3|63315.3|63331.9|63321.9|63337.5|63323.3|63327.5|63315.1|497
1643133900000|2022-01-25 18:05:00|63331.4|63321.4|63325.7|63315.7|63337.1|63323|63322.8|63310|516
1643134200000|2022-01-25 18:10:00|63325.6|63315.6|63327.3|63317.3|63331.8|63318.7|63323.9|63311.1|400
1643134500000|2022-01-25 18:15:00|63327.2|63317.2|63329.6|63309.6|63329.9|63317.6|63320.5|63309.3|379
1643134800000|2022-01-25 18:20:00|63329.2|63309.2|63326.5|63316.5|63331|63317.8|63322.2|63306.9|530
1643135100000|2022-01-25 18:25:00|63326.4|63316.4|63317.8|63307.8|63331.2|63316.6|63316.1|63301.3|425
1643135400000|2022-01-25 18:30:00|63317.9|63307.9|63311.6|63301.6|63319.6|63308.1|63310.6|63298|492
1643135700000|2022-01-25 18:35:00|63311.5|63301.5|63311.4|63301.4|63321.3|63307.1|63310.4|63298.8|526
1643136000000|2022-01-25 18:40:00|63311.3|63301.3|63314.9|63304.9|63321.9|63308.1|63310.6|63295.6|480
1643136300000|2022-01-25 18:45:00|63315.1|63305.1|63310.3|63300.3|63320.5|63306.2|63309.7|63294.7|483
1643136600000|2022-01-25 18:50:00|63310.2|63300.2|63309.9|63299.9|63315.6|63302.2|63309.8|63294.5|424
1643136900000|2022-01-25 18:55:00|63310.4|63300.4|63309.6|63299.6|63316.9|63302.9|63309.2|63294.9|449
1643137200000|2022-01-25 19:00:00|63309.7|63299.7|63315.8|63305.8|63316.2|63306.2|63309.4|63299.4|340
1643137500000|2022-01-25 19:05:00|63315.9|63305.9|63315.9|63305.9|63321|63307.8|63314.7|63300.6|369
1643137800000|2022-01-25 19:10:00|63315.5|63305.5|63312.5|63302.5|63320.7|63306.2|63312.1|63299.7|405
1643138100000|2022-01-25 19:15:00|63312.4|63302.4|63311.7|63301.7|63317.4|63303.1|63310.4|63295.4|355
1643138400000|2022-01-25 19:20:00|63311.8|63301.8|63311.5|63301.5|63317.1|63302.8|63310.3|63295.3|320
1643138700000|2022-01-25 19:25:00|63311.4|63301.4|63314.2|63304.2|63316.7|63305.1|63310.3|63296.7|363
1643139000000|2022-01-25 19:30:00|63314.3|63304.3|63326.1|63306.1|63326.3|63311.2|63313.3|63297.9|474
1643139300000|2022-01-25 19:35:00|63326.2|63306.2|63313|63303|63326.2|63310.2|63312.2|63297.8|362
1643139600000|2022-01-25 19:40:00|63313.1|63303.1|63314.4|63304.4|63320.3|63306|63310.5|63295.5|284
1643139900000|2022-01-25 19:45:00|63314.5|63304.5|63311.5|63301.5|63319.5|63304.6|63310.8|63295.5|378
1643140200000|2022-01-25 19:50:00|63311.4|63301.4|63316.1|63296.1|63317.4|63302.5|63310.7|63295.7|296
1643140500000|2022-01-25 19:55:00|63316|63296|63311.1|63301.1|63317.8|63302.8|63310.6|63295.7|331
1643140800000|2022-01-25 20:00:00|63311.2|63301.2|63320.7|63300.7|63321.8|63307|63310.4|63295.6|426
1643141100000|2022-01-25 20:05:00|63321.1|63301.1|63325.9|63305.9|63327.8|63313|63316.4|63300.8|540
1643141400000|2022-01-25 20:10:00|63325.8|63305.8|63320.5|63310.5|63326.3|63311.4|63318.8|63303.9|366
1643141700000|2022-01-25 20:15:00|63320.7|63310.7|63318.6|63308.6|63325.7|63311.1|63318.2|63303|296
1643142000000|2022-01-25 20:20:00|63318.7|63308.7|63321.3|63311.3|63326.3|63311.4|63318.6|63303.7|410
1643142300000|2022-01-25 20:25:00|63321.2|63311.2|63324.6|63314.6|63331.5|63316.3|63321.1|63306.4|376
1643142600000|2022-01-25 20:30:00|63324.4|63314.4|63329.3|63309.3|63330.9|63315.7|63323.4|63307.8|417
1643142900000|2022-01-25 20:35:00|63329.2|63309.2|63326.4|63306.4|63329.5|63313.3|63323.3|63305.4|366
1643143200000|2022-01-25 20:40:00|63326.6|63306.6|63319.4|63309.4|63326.6|63310.3|63319.4|63303.4|381
1643143500000|2022-01-25 20:45:00|63318.9|63308.9|63326.4|63306.4|63327.9|63310.2|63318.9|63303.7|449
1643143800000|2022-01-25 20:50:00|63326.7|63306.7|63328.8|63308.8|63330.4|63314.2|63321.5|63306.6|399
1643144100000|2022-01-25 20:55:00|63328.7|63308.7|63328.7|63308.7|63330.2|63314.3|63322.6|63306.8|542
1643144400000|2022-01-25 21:00:00|63328.3|63308.3|63328.3|63308.3|63330.1|63310.1|63327.6|63307.6|364
1643144700000|2022-01-25 21:05:00|63328.2|63308.2|63326.2|63306.2|63329.1|63309.1|63325.8|63305.8|418
1643145000000|2022-01-25 21:10:00|63326.1|63306.1|63326.7|63306.7|63328.1|63308.1|63323.8|63303.8|390
1643145300000|2022-01-25 21:15:00|63326.9|63306.9|63331.5|63311.5|63335.1|63315.2|63325.2|63306.5|332
1643145600000|2022-01-25 21:20:00|63332.4|63312.4|63327.8|63307.8|63334.8|63319|63325.7|63305.7|401
1643145900000|2022-01-25 21:25:00|63327.7|63307.7|63325.7|63305.7|63328.4|63308.4|63325.3|63305.3|300
1643146200000|2022-01-25 21:30:00|63325.8|63305.8|63327.4|63307.4|63328.2|63308.2|63323.5|63303.5|491
1643146500000|2022-01-25 21:35:00|63327.7|63307.7|63323.7|63303.7|63327.9|63307.9|63322.3|63302.3|576
1643146800000|2022-01-25 21:40:00|63323.6|63303.6|63323|63303|63325.2|63305.2|63321.7|63301.7|308
1643147100000|2022-01-25 21:45:00|63322.3|63302.3|63322.6|63302.6|63323.9|63303.9|63320.3|63300.3|197
1643147400000|2022-01-25 21:50:00|63322.4|63302.4|63320.5|63300.5|63323.9|63303.9|63319.7|63299.7|193
1643147700000|2022-01-25 21:55:00|63319.2|63299.2|63318.9|63298.9|63324.4|63304.4|63315.5|63295.5|324
1643148000000|2022-01-25 22:00:00|63319.1|63299.1|63348.3|63295|63351.8|63304|63318.1|63293.3|47
1643148300000|2022-01-25 22:05:00|63350.4|63292.3|63347.9|63305.6|63351.8|63306.6|63346.6|63292.3|73
1643148600000|2022-01-25 22:10:00|63352.7|63305.4|63346.8|63294.6|63358.8|63305.4|63341.9|63280.2|201
1643148900000|2022-01-25 22:15:00|63346.6|63294.4|63333.8|63298.1|63349.4|63305.3|63333.8|63288.9|191
1643149200000|2022-01-25 22:20:00|63342.4|63297.7|63337.1|63298.5|63350.7|63304.6|63333.8|63278.9|118
1643149500000|2022-01-25 22:25:00|63338.1|63298.2|63338.8|63298.6|63350.7|63304.8|63334.1|63290|123
1643149800000|2022-01-25 22:30:00|63334.1|63298.4|63348|63298.2|63348.2|63302.6|63334.1|63291.4|217
1643150100000|2022-01-25 22:35:00|63338.6|63299.4|63342.2|63300.6|63347.6|63302.6|63336.2|63284.8|185
1643150400000|2022-01-25 22:40:00|63344.4|63300.3|63336.5|63299.2|63344.4|63307.3|63335.3|63287.3|470
1643150700000|2022-01-25 22:45:00|63335.9|63301.3|63341.2|63298.4|63346.1|63306.2|63332.3|63280.5|237
1643151000000|2022-01-25 22:50:00|63344.4|63299.4|63343.1|63299.3|63347.3|63304.9|63334.8|63294.2|150
1643151300000|2022-01-25 22:55:00|63346.7|63298.3|63340.6|63294.9|63346.7|63304.9|63337.2|63288.6|421
1643151600000|2022-01-25 23:00:00|63339.4|63295.1|63322.9|63302.9|63347.6|63305.8|63319.9|63291.3|392
1643151900000|2022-01-25 23:05:00|63323.2|63303.2|63321.2|63301.2|63328|63304.8|63320.2|63296.2|198
1643152200000|2022-01-25 23:10:00|63321.6|63301.6|63323.3|63303.3|63326.5|63306.5|63319.3|63299.3|157
1643152500000|2022-01-25 23:15:00|63323.2|63303.2|63322.1|63302.1|63324.7|63304.7|63318.2|63298.2|186
1643152800000|2022-01-25 23:20:00|63320.6|63300.6|63323.5|63303.5|63323.8|63303.8|63317.8|63297.8|126
1643153100000|2022-01-25 23:25:00|63323.7|63303.7|63326.4|63306.4|63327.3|63307.3|63320.3|63300.3|270
1643153400000|2022-01-25 23:30:00|63324.8|63304.8|63321.9|63301.9|63325.1|63305.1|63318.6|63298.6|158
1643153700000|2022-01-25 23:35:00|63322.4|63302.4|63321.9|63301.9|63324.3|63304.3|63318.5|63298.5|138
1643154000000|2022-01-25 23:40:00|63321.2|63301.2|63322.6|63302.6|63324.6|63304.6|63318.7|63298.7|155
1643154300000|2022-01-25 23:45:00|63322.5|63302.5|63320.6|63300.6|63323.2|63303.2|63318.8|63298.8|98
1643154600000|2022-01-25 23:50:00|63321.2|63301.2|63320.7|63300.7|63322.8|63302.8|63319.5|63299.5|164
1643154900000|2022-01-25 23:55:00|63321|63301|63322.4|63302.4|63323.7|63303.7|63319.4|63299.4|268
1643155200000|2022-01-26 00:00:00|63321.9|63301.9|63325.5|63305.5|63327.7|63307.7|63314.9|63294.9|409
1643155500000|2022-01-26 00:05:00|63325.4|63305.4|63330.9|63310.9|63334|63314|63324.3|63304.3|308
1643155800000|2022-01-26 00:10:00|63331|63311|63320.2|63300.2|63333.8|63313.8|63319.9|63299.9|405
1643156100000|2022-01-26 00:15:00|63320.4|63300.4|63324.9|63304.9|63325.2|63305.2|63319.4|63299.4|255
1643156400000|2022-01-26 00:20:00|63324.8|63304.8|63319.2|63299.2|63325.5|63305.5|63318.1|63298.1|243
1643156700000|2022-01-26 00:25:00|63319.3|63299.3|63328.8|63308.8|63329.2|63309.2|63316.8|63296.8|364
1643157000000|2022-01-26 00:30:00|63328.6|63308.6|63327.3|63307.3|63330.1|63310.1|63324|63304|391
1643157300000|2022-01-26 00:35:00|63327.4|63307.4|63329.2|63309.2|63332.2|63316.6|63322.9|63305.8|419
1643157600000|2022-01-26 00:40:00|63329.1|63309.1|63326|63306|63332.8|63312.8|63322.4|63305.5|540
1643157900000|2022-01-26 00:45:00|63325.9|63305.9|63325.8|63305.8|63326.9|63306.9|63325.1|63305.1|344
1643158200000|2022-01-26 00:50:00|63325.6|63305.6|63332.7|63312.7|63332.8|63312.8|63320.5|63302.8|441
1643158500000|2022-01-26 00:55:00|63332.3|63312.3|63319.4|63299.4|63336|63320.2|63313.5|63298.1|541
1643158800000|2022-01-26 01:00:00|63319.5|63299.5|63313.7|63293.7|63321.4|63305.9|63307.2|63291|597
1643159100000|2022-01-26 01:05:00|63313.4|63293.4|63303|63293|63313.6|63296.9|63299.8|63283.5|567
1643159400000|2022-01-26 01:10:00|63302.9|63292.9|63304.3|63284.3|63307.4|63293|63297.2|63281.7|423
1643159700000|2022-01-26 01:15:00|63304.2|63284.2|63286.3|63276.3|63307.5|63287.5|63286.3|63271.3|591
1643160000000|2022-01-26 01:20:00|63286.5|63276.5|63281.6|63271.6|63290.9|63278.6|63277.1|63262.6|548
1643160300000|2022-01-26 01:25:00|63281.8|63271.8|63274.2|63264.2|63284.2|63274.2|63272|63262|596
1643160600000|2022-01-26 01:30:00|63274.1|63264.1|63271.5|63261.5|63289|63275.2|63270.2|63257.4|732
1643160900000|2022-01-26 01:35:00|63271.4|63261.4|63287.4|63277.4|63288.2|63278.2|63264.6|63254.6|720
1643161200000|2022-01-26 01:40:00|63287.1|63277.1|63293.8|63283.8|63294.8|63284.8|63281.5|63271.5|663
1643161500000|2022-01-26 01:45:00|63294.1|63284.1|63282|63272|63296.8|63284.4|63279|63264.3|642
1643161800000|2022-01-26 01:50:00|63282.1|63272.1|63287.5|63277.5|63293.4|63283.4|63281.8|63271.8|515
1643162100000|2022-01-26 01:55:00|63287.3|63277.3|63298.9|63288.9|63300.3|63289|63286.9|63276.9|815
1643162400000|2022-01-26 02:00:00|63298.8|63288.8|63275.8|63265.8|63298.9|63288.9|63275.2|63265.2|688
1643162700000|2022-01-26 02:05:00|63275.7|63265.7|63275.8|63265.8|63279.1|63268|63269.6|63255.9|556
1643163000000|2022-01-26 02:10:00|63275.6|63265.6|63270.3|63260.3|63279|63269|63270.2|63260.2|499
1643163300000|2022-01-26 02:15:00|63270.4|63260.4|63272.2|63262.2|63277.2|63267.2|63269.4|63259.4|549
1643163600000|2022-01-26 02:20:00|63271.3|63261.3|63278.4|63268.4|63281.1|63271.1|63270.9|63260.9|522
1643163900000|2022-01-26 02:25:00|63278.5|63268.5|63285.7|63275.7|63287.8|63277.8|63275.8|63265.8|494
1643164200000|2022-01-26 02:30:00|63285.5|63275.5|63298.9|63288.9|63301.3|63291.3|63283|63273|603
1643164500000|2022-01-26 02:35:00|63299|63289|63296.3|63286.3|63304.4|63294.4|63293.4|63280|579
1643164800000|2022-01-26 02:40:00|63296.4|63286.4|63295.1|63285.1|63303.5|63293.5|63293.8|63278.8|576
1643165100000|2022-01-26 02:45:00|63295|63285|63294.9|63284.9|63297.5|63286.1|63289.7|63277.3|600
1643165400000|2022-01-26 02:50:00|63295.1|63285.1|63298.4|63288.4|63299|63289|63292.6|63282.6|534
1643165700000|2022-01-26 02:55:00|63298.5|63288.5|63308.5|63298.5|63310.6|63300.6|63298.3|63288.3|603
1643166000000|2022-01-26 03:00:00|63308.8|63298.8|63305.6|63295.6|63308.9|63298.9|63301.7|63291.7|593
1643166300000|2022-01-26 03:05:00|63305.7|63295.7|63301.9|63291.9|63306|63296|63298.4|63288.4|598
1643166600000|2022-01-26 03:10:00|63302.3|63292.3|63305.8|63295.8|63307.3|63297.3|63301.6|63291.6|491
1643166900000|2022-01-26 03:15:00|63305.7|63295.7|63303.6|63293.6|63308.8|63298.8|63301|63285.7|515
1643167200000|2022-01-26 03:20:00|63303.7|63293.7|63302.9|63292.9|63305.3|63295.3|63301.3|63291.3|504
1643167500000|2022-01-26 03:25:00|63302.8|63292.8|63309.8|63299.8|63311.7|63301.7|63298|63288|617
1643167800000|2022-01-26 03:30:00|63309.9|63299.9|63297.6|63287.6|63309.9|63299.9|63297.3|63287.3|590
1643168100000|2022-01-26 03:35:00|63297.7|63287.7|63298.5|63288.5|63299|63289|63294.5|63284.5|502
1643168400000|2022-01-26 03:40:00|63298.1|63288.1|63299.9|63289.9|63301.3|63291.3|63297.7|63287.7|570
1643168700000|2022-01-26 03:45:00|63300|63290|63304.4|63294.4|63305.1|63295.1|63297.2|63287.2|421
1643169000000|2022-01-26 03:50:00|63304.6|63294.6|63298.4|63288.4|63306.6|63296.6|63297.5|63287.5|478
1643169300000|2022-01-26 03:55:00|63298.1|63288.1|63290.5|63280.5|63301.9|63288.4|63289.3|63278.5|399
1643169600000|2022-01-26 04:00:00|63290.4|63280.4|63291.7|63281.7|63292|63282|63287.6|63277.6|466
1643169900000|2022-01-26 04:05:00|63292|63282|63293.1|63283.1|63294.4|63284.4|63290.6|63280.6|371
1643170200000|2022-01-26 04:10:00|63293|63283|63291.7|63281.7|63295.8|63285.8|63290.9|63280.9|336
1643170500000|2022-01-26 04:15:00|63291.9|63281.9|63289|63279|63293.7|63283.7|63288.5|63278.5|302
1643170800000|2022-01-26 04:20:00|63289.1|63279.1|63288.9|63278.9|63289.1|63279.1|63287|63277|282
1643171100000|2022-01-26 04:25:00|63288.6|63278.6|63287.3|63277.3|63288.7|63278.7|63286.7|63276.7|268
1643171400000|2022-01-26 04:30:00|63287.1|63277.1|63287.8|63277.8|63288.9|63278.9|63286|63276|296
1643171700000|2022-01-26 04:35:00|63287.7|63277.7|63286.8|63276.8|63289.2|63279.2|63286|63276|343
1643172000000|2022-01-26 04:40:00|63286.7|63276.7|63287.8|63277.8|63288.9|63278.9|63286|63276|342
1643172300000|2022-01-26 04:45:00|63287.7|63277.7|63286.7|63276.7|63288.4|63278.4|63286.5|63276.5|333
1643172600000|2022-01-26 04:50:00|63286.8|63276.8|63287.9|63277.9|63289.6|63279.6|63286.3|63276.3|294
1643172900000|2022-01-26 04:55:00|63287.8|63277.8|63279.2|63269.2|63288.4|63278.4|63279|63269|325
1643173200000|2022-01-26 05:00:00|63279.3|63269.3|63283.2|63273.2|63292.9|63277.7|63278.5|63268.5|416
1643173500000|2022-01-26 05:05:00|63283.3|63273.3|63280.6|63270.6|63288.3|63273.7|63280.5|63268.2|338
1643173800000|2022-01-26 05:10:00|63280.5|63270.5|63280.3|63270.3|63282.6|63272.6|63277.6|63267.6|368
1643174100000|2022-01-26 05:15:00|63280.4|63270.4|63285.5|63275.5|63290.2|63275.9|63279.1|63269.1|351
1643174400000|2022-01-26 05:20:00|63285.4|63275.4|63291.4|63271.4|63292.2|63277.7|63277.3|63267.3|477
1643174700000|2022-01-26 05:25:00|63290.7|63270.7|63281.8|63271.8|63291.8|63276.2|63281.4|63268.5|382
1643175000000|2022-01-26 05:30:00|63281.7|63271.7|63281.3|63271.3|63282.2|63272.2|63280.1|63270.1|399
1643175300000|2022-01-26 05:35:00|63281.2|63271.2|63272.9|63262.9|63281.6|63271.6|63271.5|63261.5|350
1643175600000|2022-01-26 05:40:00|63273.1|63263.1|63274.2|63264.2|63284|63267.4|63272.7|63259.9|370
1643175900000|2022-01-26 05:45:00|63274.3|63264.3|63271|63261|63274.3|63264.3|63268.9|63258.9|370
1643176200000|2022-01-26 05:50:00|63271.1|63261.1|63269.7|63259.7|63274|63264|63269|63259|408
1643176500000|2022-01-26 05:55:00|63269.9|63259.9|63269.3|63259.3|63272.5|63262.5|63265.4|63255.4|612
1643176800000|2022-01-26 06:00:00|63269.4|63259.4|63267.6|63257.6|63276.5|63266.5|63267.4|63257.4|434
1643177100000|2022-01-26 06:05:00|63267.7|63257.7|63270.1|63260.1|63273.8|63263.8|63265.8|63255.8|443
1643177400000|2022-01-26 06:10:00|63270|63260|63275.8|63265.8|63276.7|63266.7|63269.9|63259.9|425
1643177700000|2022-01-26 06:15:00|63275.7|63265.7|63275.7|63265.7|63278.1|63268.1|63271.6|63261.6|435
1643178000000|2022-01-26 06:20:00|63275.8|63265.8|63275|63265|63277.1|63267.1|63274.1|63264.1|425
1643178300000|2022-01-26 06:25:00|63275.1|63265.1|63274.3|63264.3|63280.2|63270.2|63273.6|63263.6|516
1643178600000|2022-01-26 06:30:00|63274.4|63264.4|63281.8|63271.8|63282.7|63272.7|63273.7|63263.7|484
1643178900000|2022-01-26 06:35:00|63281.7|63271.7|63287.1|63277.1|63290.2|63280.2|63281.6|63271.6|442
1643179200000|2022-01-26 06:40:00|63286.5|63276.5|63283.6|63273.6|63288.5|63278.5|63283.5|63273.5|334
1643179500000|2022-01-26 06:45:00|63283.2|63273.2|63282.9|63272.9|63283.7|63273.7|63280.1|63270.1|435
1643179800000|2022-01-26 06:50:00|63283|63273|63284.6|63274.6|63287.7|63277.7|63279.7|63269.7|427
1643180100000|2022-01-26 06:55:00|63284.7|63274.7|63286.7|63276.7|63291.3|63281.3|63283.4|63273.4|510
1643180400000|2022-01-26 07:00:00|63286.1|63276.1|63276.4|63266.4|63286.2|63276.2|63275.8|63262.5|538
1643180700000|2022-01-26 07:05:00|63276.5|63266.5|63276.2|63266.2|63280.2|63270.2|63274.3|63264.3|469
1643181000000|2022-01-26 07:10:00|63276.1|63266.1|63270.7|63260.7|63278.9|63268.9|63268.8|63258.8|393
1643181300000|2022-01-26 07:15:00|63270.8|63260.8|63273.9|63263.9|63276.7|63266.7|63267.1|63257.1|572
1643181600000|2022-01-26 07:20:00|63274.2|63264.2|63274.3|63264.3|63278|63268|63272.3|63262.3|412
1643181900000|2022-01-26 07:25:00|63273.8|63263.8|63268.1|63258.1|63274.7|63264.7|63262.1|63252.1|458
1643182200000|2022-01-26 07:30:00|63267.8|63257.8|63264.4|63254.4|63269.7|63259.7|63256.2|63246.2|477
1643182500000|2022-01-26 07:35:00|63265|63255|63268.5|63258.5|63268.5|63258.5|63260.7|63250.7|343
1643182800000|2022-01-26 07:40:00|63268.4|63258.4|63267.5|63257.5|63272.6|63262.6|63266.8|63256.8|369
1643183100000|2022-01-26 07:45:00|63267.4|63257.4|63268.8|63258.8|63273.4|63263.4|63266.2|63256.2|418
1643183400000|2022-01-26 07:50:00|63268.7|63258.7|63274.1|63264.1|63281.3|63271.3|63266.9|63256.9|531
1643183700000|2022-01-26 07:55:00|63274.2|63264.2|63287.8|63277.8|63288.1|63278.1|63268.5|63258.5|642
1643184000000|2022-01-26 08:00:00|63287.7|63277.7|63277.9|63267.9|63288.3|63278.3|63273.5|63263.5|579
1643184300000|2022-01-26 08:05:00|63278.1|63268.1|63277.8|63267.8|63282.2|63272.2|63273.5|63263.5|490
1643184600000|2022-01-26 08:10:00|63277.7|63267.7|63280.2|63270.2|63286.3|63276.3|63277.1|63267.1|506
1643184900000|2022-01-26 08:15:00|63280.3|63270.3|63275.8|63265.8|63281.6|63271.6|63272.8|63262.8|535
1643185200000|2022-01-26 08:20:00|63276.1|63266.1|63283.7|63273.7|63283.7|63273.7|63273.6|63259.8|565
1643185500000|2022-01-26 08:25:00|63283.2|63273.2|63277.4|63267.4|63287.7|63277.7|63276.1|63263.2|624
1643185800000|2022-01-26 08:30:00|63277.7|63267.7|63265.4|63255.4|63281.1|63268.9|63263.1|63253.1|500
1643186100000|2022-01-26 08:35:00|63265.1|63255.1|63261.8|63251.8|63266|63256|63255.5|63245.5|469
1643186400000|2022-01-26 08:40:00|63261.6|63251.6|63268.3|63258.3|63268.7|63258.7|63260.4|63246.2|357
1643186700000|2022-01-26 08:45:00|63268.4|63258.4|63275.5|63265.5|63278|63268|63266.9|63256.9|416
1643187000000|2022-01-26 08:50:00|63275.6|63265.6|63274.8|63264.8|63278|63268|63268.7|63258.7|359
1643187300000|2022-01-26 08:55:00|63274.6|63264.6|63277.4|63267.4|63278.9|63268.9|63268.6|63258.6|468
1643187600000|2022-01-26 09:00:00|63277.6|63267.6|63278.6|63268.6|63280.4|63270.4|63272.9|63262.9|537
1643187900000|2022-01-26 09:05:00|63278.7|63268.7|63276.6|63266.6|63282|63272|63276.6|63266.6|454
1643188200000|2022-01-26 09:10:00|63276.4|63266.4|63272.2|63262.2|63276.7|63266.7|63267.8|63257.8|431
1643188500000|2022-01-26 09:15:00|63272|63262|63270.2|63260.2|63274.2|63264.2|63269.5|63259.5|366
1643188800000|2022-01-26 09:20:00|63270.3|63260.3|63270|63260|63274.2|63264.2|63269.6|63259.6|379
1643189100000|2022-01-26 09:25:00|63270.1|63260.1|63273.8|63263.8|63276.3|63266.3|63269.3|63259.3|323
1643189400000|2022-01-26 09:30:00|63273.7|63263.7|63271.8|63261.8|63275.3|63265.3|63270.3|63260.3|325
1643189700000|2022-01-26 09:35:00|63271.7|63261.7|63265.6|63255.6|63271.7|63261.7|63262.6|63252.6|506
1643190000000|2022-01-26 09:40:00|63265.4|63255.4|63257.3|63247.3|63266.6|63256.6|63256.3|63246.3|456
1643190300000|2022-01-26 09:45:00|63257.2|63247.2|63251.4|63241.4|63257.8|63247.8|63242.1|63229.4|544
1643190600000|2022-01-26 09:50:00|63251.3|63241.3|63255.5|63245.5|63256.4|63246.4|63251.3|63241.3|437
1643190900000|2022-01-26 09:55:00|63255.7|63245.7|63248.6|63238.6|63255.7|63245.7|63242|63232|588
1643191200000|2022-01-26 10:00:00|63248.5|63238.5|63263.7|63253.7|63269.2|63256|63248|63238|537
1643191500000|2022-01-26 10:05:00|63263.8|63253.8|63260.5|63250.5|63264.6|63254.6|63256.8|63246.8|465
1643191800000|2022-01-26 10:10:00|63260.3|63250.3|63248.2|63238.2|63269.4|63255.1|63245.4|63231.1|444
1643192100000|2022-01-26 10:15:00|63248.3|63238.3|63255.1|63245.1|63259.8|63247.1|63247.7|63237.7|366
1643192400000|2022-01-26 10:20:00|63255.2|63245.2|63247.9|63237.9|63255.2|63245.2|63246.6|63233.2|337
1643192700000|2022-01-26 10:25:00|63247.7|63237.7|63249.6|63239.6|63253.8|63241.3|63245.2|63233.3|444
1643193000000|2022-01-26 10:30:00|63249.7|63239.7|63250.7|63240.7|63255.1|63245.1|63248.7|63238.7|421
1643193300000|2022-01-26 10:35:00|63250.5|63240.5|63253|63243|63253.9|63243.9|63250.3|63240.3|369
1643193600000|2022-01-26 10:40:00|63252.9|63242.9|63252.7|63242.7|63253.8|63243.8|63250.5|63240.5|375
1643193900000|2022-01-26 10:45:00|63252.6|63242.6|63266.2|63256.2|63266.4|63256.4|63251.5|63241.5|488
1643194200000|2022-01-26 10:50:00|63266.3|63256.3|63264.1|63254.1|63266.4|63256.4|63260.7|63250.7|420
1643194500000|2022-01-26 10:55:00|63264.2|63254.2|63270.5|63260.5|63282|63267.5|63263.8|63252.4|520
1643194800000|2022-01-26 11:00:00|63270.6|63260.6|63271.9|63261.9|63272.3|63262.3|63267.1|63257.1|449
1643195100000|2022-01-26 11:05:00|63271.8|63261.8|63276.6|63266.6|63279|63269|63271.3|63261.3|359
1643195400000|2022-01-26 11:10:00|63276.5|63266.5|63270.2|63260.2|63276.7|63266.7|63268.8|63258.8|350
1643195700000|2022-01-26 11:15:00|63270.1|63260.1|63270.6|63260.6|63280.3|63265|63269.2|63259.2|384
1643196000000|2022-01-26 11:20:00|63270.5|63260.5|63274.4|63264.4|63276.1|63266.1|63270.4|63260.4|375
1643196300000|2022-01-26 11:25:00|63274.2|63264.2|63282.4|63272.4|63287.6|63273.1|63274.2|63261.9|378
1643196600000|2022-01-26 11:30:00|63282.5|63272.5|63281.5|63271.5|63286|63272.8|63279.8|63265.6|364
1643196900000|2022-01-26 11:35:00|63281.9|63271.9|63279.3|63269.3|63281.9|63271.9|63278.9|63268.9|294
1643197200000|2022-01-26 11:40:00|63279.2|63269.2|63281.4|63271.4|63284.8|63271.8|63276.8|63261.6|474
1643197500000|2022-01-26 11:45:00|63281.5|63271.5|63283.9|63273.9|63285.6|63275.6|63281.3|63271.3|314
1643197800000|2022-01-26 11:50:00|63284.1|63274.1|63288.4|63278.4|63291.6|63281.6|63283.8|63273.8|499
1643198100000|2022-01-26 11:55:00|63288.1|63278.1|63292.2|63272.2|63293|63281.5|63286.3|63272.2|369
1643198400000|2022-01-26 12:00:00|63292.4|63272.4|63291.1|63281.1|63292.4|63281.4|63284.9|63270|444
1643198700000|2022-01-26 12:05:00|63290.9|63280.9|63286.2|63276.2|63292.1|63282.1|63285.7|63275.7|397
1643199000000|2022-01-26 12:10:00|63286.4|63276.4|63288.5|63278.5|63289.3|63279.3|63285.8|63275.8|436
1643199300000|2022-01-26 12:15:00|63288.6|63278.6|63284.7|63274.7|63289.7|63279.7|63283.6|63273.6|417
1643199600000|2022-01-26 12:20:00|63284.6|63274.6|63287.5|63277.5|63288.4|63278.4|63281.8|63271.8|467
1643199900000|2022-01-26 12:25:00|63287.6|63277.6|63278.9|63268.9|63289.6|63277.9|63278.4|63268.4|370
1643200200000|2022-01-26 12:30:00|63278.8|63268.8|63279.1|63269.1|63287.5|63273.1|63277|63262.2|427
1643200500000|2022-01-26 12:35:00|63279.3|63269.3|63277.8|63267.8|63283.7|63273.1|63277.1|63263.7|461
1643200800000|2022-01-26 12:40:00|63277.7|63267.7|63279.1|63269.1|63283.1|63273.1|63276.8|63266.8|394
1643201100000|2022-01-26 12:45:00|63278.9|63268.9|63278.4|63268.4|63280.5|63270.5|63275.5|63265.5|326
1643201400000|2022-01-26 12:50:00|63278.3|63268.3|63276.9|63266.9|63279.4|63269.4|63275.7|63265.7|333
1643201700000|2022-01-26 12:55:00|63277|63267|63278.8|63268.8|63278.9|63268.9|63273.2|63263.2|379
1643202000000|2022-01-26 13:00:00|63278.4|63268.4|63257.1|63247.1|63283.6|63269|63256.8|63246.8|891
1643202300000|2022-01-26 13:05:00|63256.7|63246.7|63258.4|63248.4|63265.4|63255.4|63254.5|63244.5|636
1643202600000|2022-01-26 13:10:00|63258.8|63248.8|63259|63249|63259.5|63249.5|63249|63239|608
1643202900000|2022-01-26 13:15:00|63259.1|63249.1|63251.6|63241.6|63262|63252|63248|63238|661
1643203200000|2022-01-26 13:20:00|63251.4|63241.4|63253.1|63243.1|63254.8|63244.8|63245|63235|581
1643203500000|2022-01-26 13:25:00|63252.9|63242.9|63260.3|63240.3|63261.9|63247|63248.3|63238.3|609
1643203800000|2022-01-26 13:30:00|63260.6|63240.6|63253.6|63243.6|63260.6|63246|63247.8|63237.8|508
1643204100000|2022-01-26 13:35:00|63253.5|63243.5|63257.5|63247.5|63266.2|63251|63248.9|63238.9|536
1643204400000|2022-01-26 13:40:00|63257.6|63247.6|63260|63250|63265.5|63254.7|63256.1|63245.5|572
1643204700000|2022-01-26 13:45:00|63259.8|63249.8|63258.5|63248.5|63260.8|63250.8|63256.6|63246.6|566
1643205000000|2022-01-26 13:50:00|63258.4|63248.4|63265|63255|63269|63259|63258.2|63248.2|496
1643205300000|2022-01-26 13:55:00|63265.1|63255.1|63261|63251|63270.3|63260.3|63259.8|63249.8|674
1643205600000|2022-01-26 14:00:00|63261.2|63251.2|63272.9|63262.9|63275.2|63265.2|63260.6|63250.6|588
1643205900000|2022-01-26 14:05:00|63272.8|63262.8|63271|63261|63280.1|63270.1|63270.4|63260.4|474
1643206200000|2022-01-26 14:10:00|63271.1|63261.1|63264.5|63254.5|63271.7|63261.7|63262.2|63250|464
1643206500000|2022-01-26 14:15:00|63264.6|63254.6|63273.3|63263.3|63278.7|63268.7|63263.8|63253.8|554
1643206800000|2022-01-26 14:20:00|63273.2|63263.2|63277|63267|63277.4|63267.4|63265.8|63255.8|538
1643207100000|2022-01-26 14:25:00|63276.9|63266.9|63254.7|63244.7|63276.9|63266.9|63254.7|63243|672
1643207400000|2022-01-26 14:30:00|63254.8|63244.8|63264.1|63254.1|63265.7|63254.2|63250.4|63240.4|633
1643207700000|2022-01-26 14:35:00|63263.6|63253.6|63264.7|63254.7|63266.8|63256.8|63255.1|63245.1|652
1643208000000|2022-01-26 14:40:00|63264.6|63254.6|63261.5|63251.5|63269.1|63257|63256.7|63246.5|817
1643208300000|2022-01-26 14:45:00|63261.6|63251.6|63249.6|63239.6|63261.8|63251.8|63244.7|63234.7|681
1643208600000|2022-01-26 14:50:00|63249.8|63239.8|63248.1|63238.1|63251.1|63241.1|63244.4|63234.4|654
1643208900000|2022-01-26 14:55:00|63248.3|63238.3|63252.6|63232.6|63256.8|63244|63244.1|63232.6|634
1643209200000|2022-01-26 15:00:00|63252.3|63232.3|63252.4|63242.4|63260.1|63249.6|63250.7|63230.9|821
1643209500000|2022-01-26 15:05:00|63252.8|63242.8|63257.9|63247.9|63259.6|63249.6|63252.8|63242.8|670
1643209800000|2022-01-26 15:10:00|63258|63248|63262.7|63252.7|63262.7|63252.7|63256.4|63246.4|548
1643210100000|2022-01-26 15:15:00|63262.5|63252.5|63252.2|63242.2|63263.8|63253.8|63248.2|63238.2|634
1643210400000|2022-01-26 15:20:00|63252.6|63242.6|63258.4|63248.4|63258.7|63248.7|63251.3|63238.3|661
1643210700000|2022-01-26 15:25:00|63258.6|63248.6|63257.3|63247.3|63263.7|63253.7|63254.3|63244.3|686
1643211000000|2022-01-26 15:30:00|63257.4|63247.4|63251.4|63241.4|63257.4|63247.4|63247.3|63237.3|663
1643211300000|2022-01-26 15:35:00|63251|63241|63257.6|63247.6|63258.1|63248.1|63249.5|63239.5|656
1643211600000|2022-01-26 15:40:00|63257.5|63247.5|63256.6|63246.6|63259.8|63249.8|63250.2|63240.2|607
1643211900000|2022-01-26 15:45:00|63256.7|63246.7|63258.7|63248.7|63261.1|63251.1|63255.1|63245.1|552
1643212200000|2022-01-26 15:50:00|63258.8|63248.8|63265.9|63255.9|63269.3|63259.3|63257.9|63247.9|590
1643212500000|2022-01-26 15:55:00|63266|63256|63276.8|63266.8|63277.1|63267.1|63265.3|63255.3|613
1643212800000|2022-01-26 16:00:00|63276.7|63266.7|63284.2|63274.2|63288.1|63278.1|63273|63263|720
1643213100000|2022-01-26 16:05:00|63284.1|63274.1|63283.1|63273.1|63288.5|63278.5|63281.6|63271.6|619
1643213400000|2022-01-26 16:10:00|63283|63273|63279.6|63269.6|63289.1|63274.3|63279.2|63269.1|583
1643213700000|2022-01-26 16:15:00|63279.5|63269.5|63284.9|63274.9|63286.9|63276.9|63279.4|63269.4|456
1643214000000|2022-01-26 16:20:00|63284.8|63274.8|63282.9|63272.9|63285.6|63275.6|63278|63268|481
1643214300000|2022-01-26 16:25:00|63283|63273|63284.3|63274.3|63290.3|63275.6|63281.1|63270.2|450
1643214600000|2022-01-26 16:30:00|63284.4|63274.4|63284.5|63274.5|63286.6|63276.6|63281.4|63271.4|492
1643214900000|2022-01-26 16:35:00|63284.6|63274.6|63281.5|63271.5|63284.9|63274.9|63281|63271|565
1643215200000|2022-01-26 16:40:00|63281.9|63271.9|63283.5|63273.5|63284.4|63274.4|63280.6|63270.6|419
1643215500000|2022-01-26 16:45:00|63283.4|63273.4|63281.1|63271.1|63284|63274|63280.6|63270.6|354
1643215800000|2022-01-26 16:50:00|63281.3|63271.3|63281.5|63271.5|63284|63274|63280.5|63270.5|503
1643216100000|2022-01-26 16:55:00|63281.4|63271.4|63281.8|63271.8|63283|63273|63280.8|63270.8|375
1643216400000|2022-01-26 17:00:00|63281.6|63271.6|63280.1|63270.1|63282.6|63272.6|63279.6|63269.6|356
1643216700000|2022-01-26 17:05:00|63280|63270|63283.3|63273.3|63284.4|63274.4|63280|63270|399
1643217000000|2022-01-26 17:10:00|63283.4|63273.4|63284.5|63274.5|63289.7|63278.4|63282.4|63269.6|453
1643217300000|2022-01-26 17:15:00|63284.1|63274.1|63287.4|63277.4|63288.6|63278.6|63283|63273|441
1643217600000|2022-01-26 17:20:00|63287.3|63277.3|63292.4|63282.4|63294.4|63284.4|63286.2|63276.2|435
1643217900000|2022-01-26 17:25:00|63292.3|63282.3|63291.6|63281.6|63293|63283|63291.3|63281.3|297
1643218200000|2022-01-26 17:30:00|63291.7|63281.7|63279.1|63269.1|63291.7|63281.7|63278.6|63264.8|386
1643218500000|2022-01-26 17:35:00|63279.3|63269.3|63276.7|63266.7|63280.8|63270.8|63276.6|63266.6|305
1643218800000|2022-01-26 17:40:00|63276.8|63266.8|63273.3|63263.3|63278.4|63266.8|63272.9|63257.5|318
1643219100000|2022-01-26 17:45:00|63273.6|63263.6|63270.3|63260.3|63280.6|63265.7|63270.1|63260.1|311
1643219400000|2022-01-26 17:50:00|63270.4|63260.4|63271.9|63261.9|63274.7|63264.7|63270.3|63260.3|295
1643219700000|2022-01-26 17:55:00|63271.8|63261.8|63271.1|63261.1|63272.1|63262.1|63266.1|63256.1|347
1643220000000|2022-01-26 18:00:00|63271|63261|63275.3|63265.3|63279.4|63266.4|63271|63259.3|419
1643220300000|2022-01-26 18:05:00|63275.5|63265.5|63272.1|63252.1|63278|63265.6|63267|63252|370
1643220600000|2022-01-26 18:10:00|63272.2|63252.2|63268.5|63258.5|63272.7|63258.7|63266.9|63252.1|333
1643220900000|2022-01-26 18:15:00|63268.6|63258.6|63268.5|63258.5|63274.7|63260.8|63267.9|63254.4|365
1643221200000|2022-01-26 18:20:00|63268.6|63258.6|63268|63258|63276.9|63262.8|63267.7|63253.4|530
1643221500000|2022-01-26 18:25:00|63272.6|63252.6|63268.7|63258.7|63273.9|63258.9|63265.1|63250.6|452
1643221800000|2022-01-26 18:30:00|63268.8|63258.8|63270.4|63260.4|63273.8|63261|63266.7|63252.9|331
1643222100000|2022-01-26 18:35:00|63270.5|63260.5|63271.7|63261.7|63276|63262.3|63269|63254.5|318
1643222400000|2022-01-26 18:40:00|63271.5|63261.5|63271.1|63261.1|63276.6|63261.9|63269|63253.8|223
1643222700000|2022-01-26 18:45:00|63271.2|63261.2|63276.6|63266.6|63284.1|63269.3|63270.9|63260.9|366
1643223000000|2022-01-26 18:50:00|63276.5|63266.5|63280.1|63260.1|63285.7|63270.4|63271.5|63256.6|340
1643223300000|2022-01-26 18:55:00|63280|63260|63287.9|63255.9|63292.8|63272.8|63274.9|63255.9|507
1643223600000|2022-01-26 19:00:00|63283.9|63258.4|63283.8|63263.8|63291.9|63271.9|63249.5|63229.5|740
1643223900000|2022-01-26 19:05:00|63283.5|63263.5|63276.9|63256.9|63293|63273|63265.2|63245.2|722
1643224200000|2022-01-26 19:10:00|63276.4|63256.4|63276.4|63256.4|63282.9|63262.9|63262.4|63245.5|770
1643224500000|2022-01-26 19:15:00|63276.6|63256.6|63280|63260|63287.9|63271.4|63270.9|63250.9|687
1643224800000|2022-01-26 19:20:00|63280.2|63260.2|63279|63259|63284.8|63269.2|63276.9|63258.3|493
1643225100000|2022-01-26 19:25:00|63278.9|63258.9|63272|63252|63280|63260|63265|63245|538
1643225400000|2022-01-26 19:30:00|63272.2|63252.2|63293.1|63273.1|63293.3|63277.9|63271.5|63251.5|803
1643225700000|2022-01-26 19:35:00|63292.9|63272.9|63292.1|63272.1|63305|63291.7|63273.9|63258.7|921
1643226000000|2022-01-26 19:40:00|63291.1|63271.1|63323.3|63303.3|63323.8|63308.4|63289.8|63269.8|1048
1643226300000|2022-01-26 19:45:00|63323.4|63303.4|63336.5|63316.5|63339.2|63322.2|63323|63303|859
1643226600000|2022-01-26 19:50:00|63336.2|63316.2|63326.4|63306.4|63337.1|63318.6|63292.9|63272.9|920
1643226900000|2022-01-26 19:55:00|63326.3|63306.3|63338.5|63318.5|63346|63328.8|63321.1|63306.1|827
1643227200000|2022-01-26 20:00:00|63334.6|63324.6|63342.1|63322.1|63353.6|63334.3|63334.6|63319.6|890
1643227500000|2022-01-26 20:05:00|63341.8|63321.8|63355.8|63335.8|63356|63339.6|63328.4|63308.4|892
1643227800000|2022-01-26 20:10:00|63355.7|63335.7|63356.8|63336.8|63358.8|63342.4|63346.6|63326.6|783
1643228100000|2022-01-26 20:15:00|63357.1|63337.1|63384.7|63364.7|63389.2|63369.2|63357.1|63337.1|800
1643228400000|2022-01-26 20:20:00|63383.4|63363.4|63357.1|63337.1|63386.3|63366.3|63354.5|63334.5|767
1643228700000|2022-01-26 20:25:00|63357.2|63337.2|63351|63331|63365.4|63345.4|63348.3|63328.3|685
1643229000000|2022-01-26 20:30:00|63350.6|63330.6|63353.5|63333.5|63354.6|63334.6|63334.2|63314.2|570
1643229300000|2022-01-26 20:35:00|63353.7|63333.7|63371.4|63351.4|63371.6|63351.6|63344.4|63324.4|758
1643229600000|2022-01-26 20:40:00|63370.9|63350.9|63363.5|63343.5|63371.6|63351.6|63355.2|63335.2|739
1643229900000|2022-01-26 20:45:00|63363.3|63343.3|63354.3|63334.3|63367.8|63347.8|63353.8|63333.8|648
1643230200000|2022-01-26 20:50:00|63354.1|63334.1|63350.5|63330.5|63355.6|63335.6|63348.2|63328.2|548
1643230500000|2022-01-26 20:55:00|63350.6|63330.6|63375.4|63355.4|63375.5|63355.5|63345.2|63325.2|649
1643230800000|2022-01-26 21:00:00|63375.8|63355.8|63385.1|63365.1|63385.2|63365.2|63374.3|63354.3|458
1643231100000|2022-01-26 21:05:00|63384.8|63364.8|63386.6|63366.6|63391.8|63371.8|63383.5|63363.5|456
1643231400000|2022-01-26 21:10:00|63386.8|63366.8|63386.9|63366.9|63390.4|63370.4|63385.2|63365.2|399
1643231700000|2022-01-26 21:15:00|63386.5|63366.5|63392.5|63372.5|63393|63373|63386.5|63366.5|328
1643232000000|2022-01-26 21:20:00|63392.4|63372.4|63380.7|63360.7|63392.9|63372.9|63374.9|63354.9|410
1643232300000|2022-01-26 21:25:00|63380.9|63360.9|63368.3|63348.3|63381|63361|63363.5|63343.5|411
1643232600000|2022-01-26 21:30:00|63367.6|63347.6|63370.9|63350.9|63373|63353|63367.6|63347.6|337
1643232900000|2022-01-26 21:35:00|63370.7|63350.7|63370.3|63350.3|63372|63352|63369.9|63349.9|270
1643233200000|2022-01-26 21:40:00|63370.5|63350.5|63372.3|63352.3|63374.9|63354.9|63369.8|63349.8|228
1643233500000|2022-01-26 21:45:00|63372.4|63352.4|63368.5|63348.5|63373.4|63353.4|63358.4|63338.4|333
1643233800000|2022-01-26 21:50:00|63369|63349|63361|63341|63371.7|63351.7|63358.4|63338.4|309
1643234100000|2022-01-26 21:55:00|63361.7|63341.7|63365.8|63330.2|63369.9|63344.8|63356.7|63330.1|289
1643234400000|2022-01-26 22:00:00|63367.9|63329.7|63405.3|63368.4|63405.3|63379.7|63367.4|63328.8|95
1643234700000|2022-01-26 22:05:00|63406.4|63372.8|63398.4|63378.4|63413.6|63384.1|63391.9|63356.4|203
1643235000000|2022-01-26 22:10:00|63396.9|63376.9|63399.4|63379.4|63401.6|63381.6|63395.5|63375.5|180
1643235300000|2022-01-26 22:15:00|63399.6|63379.6|63397.1|63377.1|63401.6|63381.6|63394.9|63374.9|189
1643235600000|2022-01-26 22:20:00|63397|63377|63397|63377|63398.5|63378.5|63393.3|63373.3|151
1643235900000|2022-01-26 22:25:00|63397.3|63377.3|63393.8|63373.8|63398.4|63378.4|63391.1|63359.6|206
1643236200000|2022-01-26 22:30:00|63394.3|63374.3|63396.3|63376.3|63396.3|63376.3|63392.7|63372.7|128
1643236500000|2022-01-26 22:35:00|63395.6|63375.6|63390.6|63370.6|63398.9|63376.2|63388.5|63366.8|128
1643236800000|2022-01-26 22:40:00|63390.5|63370.5|63390.2|63370.2|63392.5|63372.5|63389.9|63369.9|116
1643237100000|2022-01-26 22:45:00|63390.5|63370.5|63392.6|63372.6|63393.4|63373.4|63389.7|63369.7|210
1643237400000|2022-01-26 22:50:00|63392.5|63372.5|63392.7|63372.7|63393.9|63373.9|63387.2|63367.2|127
1643237700000|2022-01-26 22:55:00|63393.1|63373.1|63392.3|63372.3|63394.3|63374.3|63387.2|63367.2|229
1643238000000|2022-01-26 23:00:00|63392.1|63372.1|63395.1|63375.1|63396.5|63376.5|63391.1|63371.1|300
1643238300000|2022-01-26 23:05:00|63394|63374|63392.8|63372.8|63396.2|63376.2|63392.1|63372.1|150
1643238600000|2022-01-26 23:10:00|63392.5|63372.5|63395.1|63375.1|63397.6|63377.6|63390.3|63370.3|248
1643238900000|2022-01-26 23:15:00|63395.2|63375.2|63405.2|63385.2|63405.7|63385.7|63390.8|63370.8|358
1643239200000|2022-01-26 23:20:00|63404.7|63384.7|63399.2|63379.2|63406.5|63386.5|63392|63372|372
1643239500000|2022-01-26 23:25:00|63399.3|63379.3|63397.4|63377.4|63399.6|63379.6|63394.2|63374.2|267
1643239800000|2022-01-26 23:30:00|63396.5|63376.5|63391.6|63371.6|63398.4|63378.4|63391.6|63371.6|230
1643240100000|2022-01-26 23:35:00|63391.5|63371.5|63389.4|63369.4|63393.6|63373.6|63379.7|63359.7|275
1643240400000|2022-01-26 23:40:00|63389.6|63369.6|63388.6|63368.6|63390.2|63370.2|63384.8|63364.8|182
1643240700000|2022-01-26 23:45:00|63388.9|63368.9|63400.9|63380.9|63402.7|63382.7|63386.4|63366.4|357
1643241000000|2022-01-26 23:50:00|63400.8|63380.8|63393|63373|63401.4|63381.4|63391.1|63371.1|297
1643241300000|2022-01-26 23:55:00|63393.2|63373.2|63376.2|63356.2|63394.3|63374.3|63365.4|63339.5|458
1643241600000|2022-01-27 00:00:00|63375.6|63355.6|63377.4|63357.4|63379.8|63359.8|63374|63354|406
1643241900000|2022-01-27 00:05:00|63378.3|63358.3|63389.6|63369.6|63391.1|63374.2|63377.2|63357.2|344
1643242200000|2022-01-27 00:10:00|63389.4|63369.4|63410.1|63390.1|63414.4|63394.4|63386.1|63367.8|551
1643242500000|2022-01-27 00:15:00|63409.9|63389.9|63422.3|63402.3|63424.5|63404.5|63406.9|63389.6|605
1643242800000|2022-01-27 00:20:00|63422.6|63402.6|63410.5|63390.5|63424.4|63404.4|63410|63390|523
1643243100000|2022-01-27 00:25:00|63410.4|63390.4|63395.3|63375.3|63411.9|63396.8|63390.4|63370.4|573
1643243400000|2022-01-27 00:30:00|63395.7|63375.7|63411|63391|63416.5|63396.8|63395.2|63375.2|571
1643243700000|2022-01-27 00:35:00|63411.1|63391.1|63412.5|63392.5|63416.4|63401.4|63405.3|63389.7|442
1643244000000|2022-01-27 00:40:00|63412.8|63392.8|63409.5|63389.5|63414.8|63398.7|63404.9|63388.1|296
1643244300000|2022-01-27 00:45:00|63409.6|63389.6|63413.2|63393.2|63418.2|63402.7|63403.1|63387.1|409
1643244600000|2022-01-27 00:50:00|63413.4|63393.4|63412.6|63402.6|63422.3|63406.5|63406.7|63391.8|593
1643244900000|2022-01-27 00:55:00|63412.5|63402.5|63425|63405|63432.6|63416.6|63411.7|63397.5|608
1643245200000|2022-01-27 01:00:00|63425.1|63405.1|63422|63402|63427|63410.1|63413.6|63399|593
1643245500000|2022-01-27 01:05:00|63421.9|63401.9|63426.5|63416.5|63438.4|63423.4|63416.1|63400.8|646
1643245800000|2022-01-27 01:10:00|63426.8|63416.8|63431.1|63411.1|63434.9|63419|63420.9|63406.4|681
1643246100000|2022-01-27 01:15:00|63431.2|63411.2|63444|63424|63447.2|63431.5|63423.3|63407.2|699
1643246400000|2022-01-27 01:20:00|63444.3|63424.3|63474.8|63454.8|63479.8|63463.7|63434.3|63419.5|783
1643246700000|2022-01-27 01:25:00|63474.2|63454.2|63455.8|63435.8|63476.7|63461.4|63445.9|63430.5|744
1643247000000|2022-01-27 01:30:00|63456.4|63436.4|63442.1|63422.1|63458.4|63443.5|63423|63403|821
1643247300000|2022-01-27 01:35:00|63441.4|63421.4|63447.8|63427.8|63448.2|63433.1|63428.5|63412.4|793
1643247600000|2022-01-27 01:40:00|63448|63428|63466.2|63446.2|63467.4|63447.4|63439.7|63423.4|813
1643247900000|2022-01-27 01:45:00|63466.3|63446.3|63460.4|63440.4|63469.7|63454.6|63449.9|63437.8|781
1643248200000|2022-01-27 01:50:00|63460|63440|63450.4|63440.4|63461|63446.2|63444.5|63429.1|670
1643248500000|2022-01-27 01:55:00|63450.3|63440.3|63459.5|63449.5|63464.8|63454.8|63449|63438.2|719
1643248800000|2022-01-27 02:00:00|63459.9|63449.9|63517.4|63497.4|63538|63518|63456.9|63446.9|866
1643249100000|2022-01-27 02:05:00|63516.8|63496.8|63512.6|63492.6|63523.1|63508.2|63499.5|63480.2|856
1643249400000|2022-01-27 02:10:00|63513.2|63493.2|63489.9|63479.9|63513.4|63498.5|63484.2|63470.1|827
1643249700000|2022-01-27 02:15:00|63490.1|63480.1|63498|63488|63499.2|63489.2|63481.4|63471.4|701
1643250000000|2022-01-27 02:20:00|63498.1|63488.1|63497.8|63477.8|63510.6|63497.9|63481.7|63467.9|669
1643250300000|2022-01-27 02:25:00|63497.7|63477.7|63502.1|63492.1|63504.6|63494.5|63484|63474|674
1643250600000|2022-01-27 02:30:00|63502.7|63492.7|63498.3|63488.3|63509|63495.1|63495.7|63481.5|712
1643250900000|2022-01-27 02:35:00|63498.5|63488.5|63507.3|63497.3|63525.2|63508.8|63498|63486.3|730
1643251200000|2022-01-27 02:40:00|63507.2|63497.2|63513.4|63503.4|63518.5|63508.5|63504.1|63494.1|741
1643251500000|2022-01-27 02:45:00|63513.2|63503.2|63515.4|63505.4|63516.4|63506.4|63506.1|63496.1|619
1643251800000|2022-01-27 02:50:00|63515.3|63505.3|63529.1|63519.1|63532.2|63520.7|63514.8|63499.7|698
1643252100000|2022-01-27 02:55:00|63529.3|63519.3|63554.7|63544.7|63567.9|63551.8|63528.1|63518.1|859
1643252400000|2022-01-27 03:00:00|63554.9|63544.9|63558.9|63548.9|63561.1|63551.1|63544|63528|671
1643252700000|2022-01-27 03:05:00|63559.1|63549.1|63548.9|63538.9|63561.9|63549.1|63547.7|63537.7|576
1643253000000|2022-01-27 03:10:00|63548.5|63538.5|63541.6|63531.6|63554|63540.4|63540.1|63530.1|613
1643253300000|2022-01-27 03:15:00|63541.7|63531.7|63542|63522|63551.6|63538|63537.4|63522|579
1643253600000|2022-01-27 03:20:00|63542.1|63522.1|63532.8|63522.8|63543|63527.7|63525.4|63512.8|627
1643253900000|2022-01-27 03:25:00|63532.9|63522.9|63527.5|63517.5|63546.6|63531.2|63524.5|63513.7|707
1643254200000|2022-01-27 03:30:00|63530.6|63520.6|63526.1|63516.1|63540.3|63525.8|63523.5|63513.5|642
1643254500000|2022-01-27 03:35:00|63526.3|63516.3|63521.6|63511.6|63528.6|63516.3|63518.1|63505.2|611
1643254800000|2022-01-27 03:40:00|63521.2|63511.2|63520.8|63510.8|63534|63517.4|63519.2|63505.4|650
1643255100000|2022-01-27 03:45:00|63520.6|63510.6|63532.3|63522.3|63536.6|63522.6|63519.8|63509.8|602
1643255400000|2022-01-27 03:50:00|63532.2|63522.2|63521.2|63511.2|63532.6|63522.6|63519.8|63509.8|648
1643255700000|2022-01-27 03:55:00|63521.3|63511.3|63526.4|63516.4|63533.1|63518|63520.8|63509.5|610
1643256000000|2022-01-27 04:00:00|63527.7|63517.7|63531.3|63521.3|63536.4|63523.8|63527.6|63512.5|481
1643256300000|2022-01-27 04:05:00|63531.2|63521.2|63530.7|63520.7|63535.1|63522.8|63528.5|63514.9|455
1643256600000|2022-01-27 04:10:00|63530.5|63520.5|63528.5|63518.5|63531.5|63521.5|63528.1|63518.1|388
1643256900000|2022-01-27 04:15:00|63528.6|63518.6|63530.2|63520.2|63533.7|63523.7|63528.6|63518.6|431
1643257200000|2022-01-27 04:20:00|63530.6|63520.6|63532.3|63522.3|63533.8|63523.8|63530|63520|387
1643257500000|2022-01-27 04:25:00|63532.4|63522.4|63526.2|63516.2|63534.7|63522.4|63524.3|63509.4|507
1643257800000|2022-01-27 04:30:00|63526.1|63516.1|63531.3|63511.3|63534.7|63520.5|63524.8|63511.3|346
1643258100000|2022-01-27 04:35:00|63531.6|63511.6|63527.2|63517.2|63534.4|63520.8|63526|63511.2|399
1643258400000|2022-01-27 04:40:00|63527.1|63517.1|63538.6|63518.6|63538.6|63524|63526.2|63514|406
1643258700000|2022-01-27 04:45:00|63533.7|63523.7|63539.2|63529.2|63545.1|63531.8|63532.5|63517.8|475
1643259000000|2022-01-27 04:50:00|63539.1|63529.1|63540.3|63530.3|63547.2|63532.4|63538.9|63524.6|335
1643259300000|2022-01-27 04:55:00|63540.4|63530.4|63537.9|63527.9|63548.1|63532.1|63537.3|63523|456
1643259600000|2022-01-27 05:00:00|63538|63528|63536.9|63526.9|63542.7|63530.9|63536.6|63522.7|586
1643259900000|2022-01-27 05:05:00|63536.8|63526.8|63541.8|63531.8|63542.2|63532.2|63536|63526|537
1643260200000|2022-01-27 05:10:00|63541.9|63531.9|63551.3|63541.3|63551.7|63541.7|63540.4|63527.7|526
1643260500000|2022-01-27 05:15:00|63550.5|63540.5|63556.5|63546.5|63557.2|63547.2|63549.6|63532.5|619
1643260800000|2022-01-27 05:20:00|63556.1|63546.1|63547.4|63537.4|63558.5|63548.5|63546.4|63531.7|593
1643261100000|2022-01-27 05:25:00|63547.3|63537.3|63544.5|63534.5|63549.7|63539.7|63543.9|63533.9|431
1643261400000|2022-01-27 05:30:00|63544.4|63534.4|63542.3|63532.3|63551.9|63536.6|63539.9|63526.3|616
1643261700000|2022-01-27 05:35:00|63542.4|63532.4|63544.9|63534.9|63546.9|63536.2|63541.2|63526.5|568
1643262000000|2022-01-27 05:40:00|63545|63535|63550.9|63540.9|63557|63542.1|63544|63534|535
1643262300000|2022-01-27 05:45:00|63550.6|63540.6|63556.6|63546.6|63557.2|63547.2|63548.6|63534.4|597
1643262600000|2022-01-27 05:50:00|63556.7|63546.7|63556.5|63546.5|63558.6|63548.6|63553.9|63543.9|499
1643262900000|2022-01-27 05:55:00|63556.4|63546.4|63571.9|63561.9|63583.4|63568.7|63556.4|63546.4|707
1643263200000|2022-01-27 06:00:00|63578.7|63558.7|63563.9|63553.9|63578.7|63566.1|63559.8|63549.8|613
1643263500000|2022-01-27 06:05:00|63564.1|63554.1|63548.5|63538.5|63565.7|63555.7|63547|63537|612
1643263800000|2022-01-27 06:10:00|63548.8|63538.8|63544|63534|63549.1|63539.1|63533.4|63523.4|597
1643264100000|2022-01-27 06:15:00|63541.8|63531.8|63534.8|63524.8|63546.7|63536.7|63532.5|63522.5|530
1643264400000|2022-01-27 06:20:00|63535.2|63525.2|63540.8|63530.8|63543|63533|63524.9|63514.9|603
1643264700000|2022-01-27 06:25:00|63540.9|63530.9|63538.9|63528.9|63540.9|63530.9|63532|63522|520
1643265000000|2022-01-27 06:30:00|63538.7|63528.7|63544.5|63534.5|63545.8|63535.8|63538.7|63528.7|532
1643265300000|2022-01-27 06:35:00|63544.6|63534.6|63541.6|63531.6|63546.3|63536.3|63537.5|63527.5|542
1643265600000|2022-01-27 06:40:00|63541.5|63531.5|63545.1|63535.1|63546.2|63536.2|63540|63530|497
1643265900000|2022-01-27 06:45:00|63544.9|63534.9|63548.6|63538.6|63554.6|63544.6|63544.9|63534.9|459
1643266200000|2022-01-27 06:50:00|63548.7|63538.7|63543.3|63533.3|63551.5|63541.5|63540.1|63530.1|497
1643266500000|2022-01-27 06:55:00|63542.7|63532.7|63545.8|63535.8|63546.9|63536.9|63537.7|63527.7|594
1643266800000|2022-01-27 07:00:00|63546.3|63536.3|63541.2|63531.2|63548.2|63538.2|63534.9|63524.4|631
1643267100000|2022-01-27 07:05:00|63541.1|63531.1|63544.2|63534.2|63545.3|63535.3|63532.4|63521.5|546
1643267400000|2022-01-27 07:10:00|63544.1|63534.1|63551.1|63541.1|63551.5|63541.5|63537.5|63527.5|504
1643267700000|2022-01-27 07:15:00|63551.2|63541.2|63560.6|63550.6|63572.8|63557|63548.1|63537|634
1643268000000|2022-01-27 07:20:00|63560.5|63550.5|63606.9|63596.9|63612.9|63597.7|63560.5|63550.5|775
1643268300000|2022-01-27 07:25:00|63607|63597|63607.8|63597.8|63642.4|63630.2|63598.3|63580.5|898
1643268600000|2022-01-27 07:30:00|63607.6|63597.6|63593.6|63583.6|63610|63600|63589.2|63579.2|626
1643268900000|2022-01-27 07:35:00|63593.8|63583.8|63606.6|63586.6|63606.6|63592.6|63588.5|63578.5|641
1643269200000|2022-01-27 07:40:00|63606.3|63586.3|63645.7|63625.7|63653|63633|63592.5|63580.2|680
1643269500000|2022-01-27 07:45:00|63645.8|63625.8|63625.5|63615.5|63646.1|63626.1|63617.1|63603.1|688
1643269800000|2022-01-27 07:50:00|63625.4|63615.4|63639.8|63629.8|63661.1|63644.8|63625.3|63612.6|729
1643270100000|2022-01-27 07:55:00|63640.2|63630.2|63653.6|63633.6|63663.8|63652.2|63638.9|63628.8|827
1643270400000|2022-01-27 08:00:00|63653.4|63633.4|63668.5|63658.5|63674.3|63661|63644.2|63629.3|828
1643270700000|2022-01-27 08:05:00|63668.6|63658.6|63676.3|63666.3|63702|63687.6|63668.5|63658.5|777
1643271000000|2022-01-27 08:10:00|63676|63666|63656.8|63646.8|63688|63673|63650.3|63634.9|893
1643271300000|2022-01-27 08:15:00|63657.2|63647.2|63718|63698|63726.5|63706.5|63654.6|63639.8|832
1643271600000|2022-01-27 08:20:00|63717.3|63697.3|63685.2|63675.2|63717.3|63701.2|63681.9|63667.4|767
1643271900000|2022-01-27 08:25:00|63685|63675|63667.2|63657.2|63697.4|63687.4|63661.5|63650.5|689
1643272200000|2022-01-27 08:30:00|63668|63658|63661.9|63651.9|63673|63660.5|63657.8|63645.4|707
1643272500000|2022-01-27 08:35:00|63661.7|63651.7|63666.7|63656.7|63670.1|63659|63659.9|63648.1|660
1643272800000|2022-01-27 08:40:00|63666.8|63656.8|63659.7|63649.7|63688.1|63678.1|63654.3|63644.3|619
1643273100000|2022-01-27 08:45:00|63659.4|63649.4|63650.9|63640.9|63663.3|63653.3|63647.3|63637.3|615
1643273400000|2022-01-27 08:50:00|63651|63641|63648.6|63638.6|63654.5|63644.5|63646.6|63636.6|420
1643273700000|2022-01-27 08:55:00|63648.2|63638.2|63658|63648|63666.6|63656.6|63648.2|63638.2|586
1643274000000|2022-01-27 09:00:00|63658.3|63648.3|63676.4|63666.4|63681.2|63669|63654.4|63644.4|603
1643274300000|2022-01-27 09:05:00|63676.8|63666.8|63696.4|63686.4|63700.7|63690.7|63676.8|63666.8|647
1643274600000|2022-01-27 09:10:00|63696.5|63686.5|63694.1|63684.1|63704.6|63694.6|63683.1|63672.2|548
1643274900000|2022-01-27 09:15:00|63692.9|63682.9|63718.9|63708.9|63720.6|63710.6|63691.3|63676.4|610
1643275200000|2022-01-27 09:20:00|63718.1|63708.1|63711.7|63691.7|63720.3|63709|63688|63672.6|607
1643275500000|2022-01-27 09:25:00|63711.8|63691.8|63696.8|63686.8|63719.1|63703.4|63692.1|63676.4|514
1643275800000|2022-01-27 09:30:00|63697|63687|63690.3|63680.3|63697.1|63687.1|63682|63668.8|532
1643276100000|2022-01-27 09:35:00|63690.4|63680.4|63682.8|63672.8|63696.7|63684.1|63680.2|63666|619
1643276400000|2022-01-27 09:40:00|63682.5|63672.5|63679.9|63669.9|63687.1|63673.5|63671.1|63655.2|615
1643276700000|2022-01-27 09:45:00|63680|63670|63678.3|63668.3|63686.9|63675.2|63670.4|63657.8|487
1643277000000|2022-01-27 09:50:00|63678.4|63668.4|63669|63659|63679.4|63669.4|63659.8|63645.1|624
1643277300000|2022-01-27 09:55:00|63669.1|63659.1|63670.5|63660.5|63679.2|63662.3|63659.6|63645.1|649
1643277600000|2022-01-27 10:00:00|63670.4|63660.4|63673.9|63663.9|63688.4|63673.7|63670.4|63659.3|553
1643277900000|2022-01-27 10:05:00|63674|63664|63678.2|63668.2|63680.1|63670.1|63672.7|63662.7|368
1643278200000|2022-01-27 10:10:00|63678.4|63668.4|63675.7|63665.7|63678.5|63668.5|63663.3|63648|493
1643278500000|2022-01-27 10:15:00|63675|63665|63690.9|63680.9|63694.1|63683.1|63673.2|63663.2|438
1643278800000|2022-01-27 10:20:00|63690.8|63680.8|63689.5|63679.5|63710.1|63694.6|63685.3|63673.9|588
1643279100000|2022-01-27 10:25:00|63689.6|63679.6|63685.4|63675.4|63689.7|63679.7|63679.3|63665.9|413
1643279400000|2022-01-27 10:30:00|63685.3|63675.3|63683.5|63673.5|63689.7|63676.6|63679.4|63669.4|509
1643279700000|2022-01-27 10:35:00|63684.2|63674.2|63678.3|63668.3|63686.2|63675.3|63678.1|63666|353
1643280000000|2022-01-27 10:40:00|63678.2|63668.2|63686.2|63676.2|63690.1|63680.1|63677.1|63667.1|428
1643280300000|2022-01-27 10:45:00|63686.4|63676.4|63687.5|63677.5|63687.8|63677.8|63681.1|63671.1|417
1643280600000|2022-01-27 10:50:00|63687.6|63677.6|63697.7|63687.7|63701.9|63688.6|63687.2|63677.2|595
1643280900000|2022-01-27 10:55:00|63697.8|63687.8|63713.7|63693.7|63714.9|63698.5|63693.2|63680.3|468
1643281200000|2022-01-27 11:00:00|63714.2|63694.2|63705.3|63695.3|63714.9|63701.6|63701|63683.2|648
1643281500000|2022-01-27 11:05:00|63705.4|63695.4|63701.2|63691.2|63710.6|63697.2|63699.3|63688.6|361
1643281800000|2022-01-27 11:10:00|63701.1|63691.1|63699.2|63689.2|63705.8|63693.4|63697.9|63685.8|489
1643282100000|2022-01-27 11:15:00|63699.5|63689.5|63706.1|63696.1|63708.9|63698.9|63698.5|63688.5|408
1643282400000|2022-01-27 11:20:00|63705.9|63695.9|63710.3|63700.3|63717.2|63704.3|63705.9|63695.9|482
1643282700000|2022-01-27 11:25:00|63710.2|63700.2|63699.1|63689.1|63713.9|63700.8|63697.1|63687.1|450
1643283000000|2022-01-27 11:30:00|63699.2|63689.2|63708.4|63698.4|63708.5|63698.5|63697.8|63687.8|466
1643283300000|2022-01-27 11:35:00|63708.3|63698.3|63728.4|63718.4|63735.3|63720.7|63704.3|63694.3|553
1643283600000|2022-01-27 11:40:00|63729.1|63719.1|63740.4|63730.4|63743.9|63730.7|63719.4|63709.4|634
1643283900000|2022-01-27 11:45:00|63740.3|63730.3|63742.7|63732.7|63749|63736.1|63736.3|63725.1|520
1643284200000|2022-01-27 11:50:00|63742.6|63732.6|63743.6|63733.6|63749.2|63735.3|63730.4|63715.7|525
1643284500000|2022-01-27 11:55:00|63743.7|63733.7|63741.1|63731.1|63756.1|63740.6|63739.3|63728.3|492
1643284800000|2022-01-27 12:00:00|63741.3|63731.3|63740.5|63730.5|63750.4|63735.9|63738.6|63723.4|552
1643285100000|2022-01-27 12:05:00|63740.4|63730.4|63728.6|63718.6|63746|63731.4|63727.8|63715.1|520
1643285400000|2022-01-27 12:10:00|63727.7|63717.7|63716.6|63706.6|63728.5|63718.5|63714.7|63701.6|544
1643285700000|2022-01-27 12:15:00|63716.7|63706.7|63711.3|63701.3|63719.5|63708.7|63709.1|63699.1|509
1643286000000|2022-01-27 12:20:00|63711.4|63701.4|63712.3|63702.3|63716.3|63706.3|63709.9|63699.9|463
1643286300000|2022-01-27 12:25:00|63712.4|63702.4|63723.9|63713.9|63723.9|63713.9|63711.8|63701.8|450
1643286600000|2022-01-27 12:30:00|63724|63714|63741.1|63731.1|63745.5|63735.5|63723.2|63713.2|556
1643286900000|2022-01-27 12:35:00|63741|63731|63736.1|63726.1|63751|63741|63733.8|63723.8|586
1643287200000|2022-01-27 12:40:00|63736.4|63726.4|63741.8|63731.8|63742.6|63732.6|63733.4|63723.4|515
1643287500000|2022-01-27 12:45:00|63741.7|63731.7|63744.1|63734.1|63753.7|63738.5|63734.6|63724.6|550
1643287800000|2022-01-27 12:50:00|63743.9|63733.9|63750.6|63740.6|63755.5|63740.8|63742|63732|527
1643288100000|2022-01-27 12:55:00|63750.7|63740.7|63758.4|63748.4|63763.3|63750.5|63750|63735.9|578
1643288400000|2022-01-27 13:00:00|63758.3|63748.3|63754.6|63734.6|63760.5|63748.3|63724.8|63705|1000
1643288700000|2022-01-27 13:05:00|63754.1|63734.1|63750.6|63730.6|63758.9|63738.9|63728.4|63713.2|1021
1643289000000|2022-01-27 13:10:00|63750.3|63730.3|63744|63724|63757.2|63742|63731.1|63713.3|918
1643289300000|2022-01-27 13:15:00|63744.1|63724.1|63725.6|63705.6|63744.4|63729.6|63721.2|63701.2|837
1643289600000|2022-01-27 13:20:00|63724.2|63704.2|63712.1|63702.1|63731.8|63715.1|63709.6|63694.7|897
1643289900000|2022-01-27 13:25:00|63711.9|63701.9|63720.6|63700.6|63730.4|63715.7|63711.4|63700.6|653
1643290200000|2022-01-27 13:30:00|63720.2|63700.2|63731.8|63721.8|63739.7|63728.7|63714.3|63699.3|863
1643290500000|2022-01-27 13:35:00|63731.7|63721.7|63758.7|63738.7|63758.8|63744|63726.2|63716.2|791
1643290800000|2022-01-27 13:40:00|63754.3|63744.3|63744.3|63734.3|63761.5|63745.4|63738.7|63723.3|780
1643291100000|2022-01-27 13:45:00|63743.9|63733.9|63730.5|63720.5|63749.1|63739.1|63727.4|63712.4|685
1643291400000|2022-01-27 13:50:00|63731.1|63721.1|63737.9|63727.9|63737.9|63727.9|63720|63710|813
1643291700000|2022-01-27 13:55:00|63737.7|63727.7|63702|63692|63738.6|63728.6|63694|63680.3|861
1643292000000|2022-01-27 14:00:00|63702.2|63692.2|63703.9|63693.9|63707.4|63696.6|63686|63671.3|803
1643292300000|2022-01-27 14:05:00|63704.8|63694.8|63689.4|63679.4|63706|63696|63685.6|63672|775
1643292600000|2022-01-27 14:10:00|63689.2|63679.2|63683.6|63673.6|63690.3|63680.3|63674.1|63661|735
1643292900000|2022-01-27 14:15:00|63683.5|63673.5|63695.6|63685.6|63698.7|63688.7|63681.4|63671.4|610
1643293200000|2022-01-27 14:20:00|63695.5|63685.5|63702.1|63692.1|63702.2|63692.2|63690.1|63680.1|587
1643293500000|2022-01-27 14:25:00|63702.2|63692.2|63695.1|63685.1|63708.7|63698.7|63694.2|63681.6|596
1643293800000|2022-01-27 14:30:00|63695.2|63685.2|63711.1|63701.1|63721.4|63706.4|63694.9|63684.9|825
1643294100000|2022-01-27 14:35:00|63711.2|63701.2|63694.7|63684.7|63718.2|63708.2|63691.4|63680.6|919
1643294400000|2022-01-27 14:40:00|63694.6|63684.6|63688|63678|63696.5|63686.5|63684.1|63674.1|777
1643294700000|2022-01-27 14:45:00|63688.2|63678.2|63681|63671|63688.5|63678.5|63675.5|63665.5|672
1643295000000|2022-01-27 14:50:00|63680.7|63670.7|63681.3|63671.3|63685.4|63675.4|63675.5|63665.5|674
1643295300000|2022-01-27 14:55:00|63680.8|63670.8|63693|63683|63697.8|63684.2|63679.9|63669.9|737
1643295600000|2022-01-27 15:00:00|63692.9|63682.9|63700.8|63690.8|63702.8|63692.8|63692.1|63682.1|803
1643295900000|2022-01-27 15:05:00|63701|63691|63695.8|63685.8|63717.7|63702.7|63690.7|63680.7|728
1643296200000|2022-01-27 15:10:00|63695.5|63685.5|63704.2|63694.2|63706|63696|63692.8|63682.8|555
1643296500000|2022-01-27 15:15:00|63704.4|63694.4|63717.9|63707.9|63719.3|63709.3|63704|63694|581
1643296800000|2022-01-27 15:20:00|63718|63708|63734.5|63724.5|63734.9|63724.9|63717.8|63707.8|686
1643297100000|2022-01-27 15:25:00|63734.6|63724.6|63743|63723|63743|63729.4|63724.6|63714.6|771
1643297400000|2022-01-27 15:30:00|63743.2|63723.2|63755.1|63745.1|63755.2|63745.2|63736.7|63721.4|854
1643297700000|2022-01-27 15:35:00|63755.2|63745.2|63758.6|63748.6|63766.1|63752.7|63745.2|63735.2|870
1643298000000|2022-01-27 15:40:00|63758.3|63748.3|63746.4|63736.4|63760.8|63750.8|63741.7|63731.7|801
1643298300000|2022-01-27 15:45:00|63746.3|63736.3|63751.6|63741.6|63756.2|63746.2|63743|63733|760
1643298600000|2022-01-27 15:50:00|63751.7|63741.7|63724.8|63714.8|63751.7|63741.7|63723.4|63709.5|756
1643298900000|2022-01-27 15:55:00|63724.9|63714.9|63704.9|63694.9|63727.9|63714.9|63703|63693|837
1643299200000|2022-01-27 16:00:00|63704.8|63694.8|63673.6|63663.6|63705.4|63695.4|63672.8|63662.8|734
1643299500000|2022-01-27 16:05:00|63673.2|63663.2|63683.1|63673.1|63691.7|63677.4|63671.6|63661.6|733
1643299800000|2022-01-27 16:10:00|63683.2|63673.2|63683.4|63673.4|63690.9|63675.9|63675|63665|659
1643300100000|2022-01-27 16:15:00|63683.3|63673.3|63696.2|63686.2|63698.7|63686.6|63683.3|63670.5|684
1643300400000|2022-01-27 16:20:00|63696.1|63686.1|63715|63705|63716.3|63705.2|63694.1|63682.1|726
1643300700000|2022-01-27 16:25:00|63715.1|63705.1|63708.1|63698.1|63721.7|63710.8|63705.1|63691.8|735
1643301000000|2022-01-27 16:30:00|63708.3|63698.3|63708.9|63698.9|63715.3|63700.2|63698.5|63685.5|700
1643301300000|2022-01-27 16:35:00|63709.2|63699.2|63693.6|63683.6|63709.4|63699.4|63691.9|63676.1|686
1643301600000|2022-01-27 16:40:00|63693.7|63683.7|63688.6|63678.6|63701.3|63685.6|63687.1|63673|714
1643301900000|2022-01-27 16:45:00|63688.8|63678.8|63692.7|63682.7|63696.8|63683.3|63685.7|63672.5|618
1643302200000|2022-01-27 16:50:00|63692.4|63682.4|63695.7|63685.7|63697.4|63687.4|63689.9|63679.9|658
1643302500000|2022-01-27 16:55:00|63695.6|63685.6|63706|63696|63715.3|63700|63695.5|63683.3|654
1643302800000|2022-01-27 17:00:00|63706.3|63696.3|63701.6|63691.6|63714.6|63699.8|63701|63691|516
1643303100000|2022-01-27 17:05:00|63701.5|63691.5|63713.2|63703.2|63716.9|63706.9|63701.4|63687.1|561
1643303400000|2022-01-27 17:10:00|63713.1|63703.1|63714.1|63704.1|63720.9|63706.8|63711.2|63699.4|504
1643303700000|2022-01-27 17:15:00|63714.2|63704.2|63707|63697|63723.7|63710.6|63707|63694.4|498
1643304000000|2022-01-27 17:20:00|63707.1|63697.1|63706.4|63696.4|63717.5|63703|63703.2|63690|611
1643304300000|2022-01-27 17:25:00|63705.9|63695.9|63700.1|63690.1|63710.8|63697.4|63699|63683.9|536
1643304600000|2022-01-27 17:30:00|63700|63690|63700.4|63690.4|63708.9|63695.4|63697.6|63682.6|541
1643304900000|2022-01-27 17:35:00|63700.3|63690.3|63702.9|63692.9|63706|63694.6|63700.1|63685.5|464
1643305200000|2022-01-27 17:40:00|63702.8|63692.8|63694.7|63684.7|63703.3|63693.3|63692|63677.2|594
1643305500000|2022-01-27 17:45:00|63694.6|63684.6|63708.8|63698.8|63715.1|63701|63694.6|63681.6|706
1643305800000|2022-01-27 17:50:00|63708.9|63698.9|63691.2|63681.2|63713.5|63698.9|63689.2|63675.3|596
1643306100000|2022-01-27 17:55:00|63691.4|63681.4|63698.4|63688.4|63702.3|63689.4|63683.5|63668.4|653
1643306400000|2022-01-27 18:00:00|63698.9|63688.9|63707.6|63697.6|63720|63705.3|63695.2|63680.2|716
1643306700000|2022-01-27 18:05:00|63707.7|63697.7|63703.2|63693.2|63716.6|63702.8|63702|63689.5|568
1643307000000|2022-01-27 18:10:00|63703.3|63693.3|63696.6|63686.6|63705.8|63695.8|63695.5|63685.5|444
1643307300000|2022-01-27 18:15:00|63696.8|63686.8|63690.2|63680.2|63700.1|63688.4|63688.1|63672.4|554
1643307600000|2022-01-27 18:20:00|63690.4|63680.4|63694|63684|63696.9|63685|63690.1|63676.1|464
1643307900000|2022-01-27 18:25:00|63693.8|63683.8|63701.6|63681.6|63702.9|63691.8|63692.6|63679.3|472
1643308200000|2022-01-27 18:30:00|63696.6|63686.6|63692.1|63682.1|63704.6|63689.5|63687.9|63674.6|771
1643308500000|2022-01-27 18:35:00|63691.5|63681.5|63696.7|63686.7|63702.7|63688.4|63687.6|63672.9|746
1643308800000|2022-01-27 18:40:00|63696.9|63686.9|63689.6|63679.6|63703.6|63690.3|63689.3|63676.5|671
1643309100000|2022-01-27 18:45:00|63689.7|63679.7|63692.8|63672.8|63701.2|63685.4|63687.1|63672.6|703
1643309400000|2022-01-27 18:50:00|63688.9|63678.9|63690.6|63680.6|63697.6|63682.5|63685.8|63671.2|596
1643309700000|2022-01-27 18:55:00|63690.7|63680.7|63668.5|63658.5|63696.3|63681|63664.9|63651.7|637
1643310000000|2022-01-27 19:00:00|63669.9|63659.9|63677.3|63657.3|63678.1|63663.3|63669.5|63657.1|420
1643310300000|2022-01-27 19:05:00|63677.2|63657.2|63671.5|63661.5|63684.5|63667.9|63670.7|63656.3|451
1643310600000|2022-01-27 19:10:00|63671.6|63661.6|63679.1|63659.1|63680.3|63665|63670.1|63656.7|458
1643310900000|2022-01-27 19:15:00|63679|63659|63687.7|63667.7|63689.5|63674.4|63673.3|63658.2|447
1643311200000|2022-01-27 19:20:00|63687.6|63667.6|63693.1|63683.1|63697.6|63683.5|63684.6|63667.5|496
1643311500000|2022-01-27 19:25:00|63693|63683|63700.1|63690.1|63703.9|63691.1|63692.9|63678.3|458
1643311800000|2022-01-27 19:30:00|63700.2|63690.2|63708.5|63688.5|63711.4|63696.4|63698.1|63683.4|453
1643312100000|2022-01-27 19:35:00|63708.3|63688.3|63699.6|63689.6|63708.3|63693.2|63697.7|63684|549
1643312400000|2022-01-27 19:40:00|63699.5|63689.5|63706.5|63686.5|63707.8|63691.8|63694.6|63681.9|534
1643312700000|2022-01-27 19:45:00|63706.3|63686.3|63704|63694|63708.7|63694.1|63699.8|63685|388
1643313000000|2022-01-27 19:50:00|63704.1|63694.1|63703.6|63693.6|63709.7|63696.1|63703.5|63688.6|315
1643313300000|2022-01-27 19:55:00|63703.7|63693.7|63707.6|63697.6|63710.7|63700.7|63703.3|63689.3|384
1643313600000|2022-01-27 20:00:00|63707.9|63697.9|63701.1|63681.1|63712.3|63697.9|63695.7|63680.6|478
1643313900000|2022-01-27 20:05:00|63701.2|63681.2|63705.5|63685.5|63707.3|63690.8|63694.5|63678.9|460
1643314200000|2022-01-27 20:10:00|63705.3|63685.3|63701.9|63681.9|63706.1|63691|63696.1|63680.7|520
1643314500000|2022-01-27 20:15:00|63701.8|63681.8|63696.4|63686.4|63706.3|63690.5|63696|63681.6|417
1643314800000|2022-01-27 20:20:00|63696.5|63686.5|63696.4|63686.4|63704.5|63689|63694.9|63680.4|378
1643315100000|2022-01-27 20:25:00|63697|63687|63694.7|63684.7|63701.5|63687.7|63694.1|63679.1|288
1643315400000|2022-01-27 20:30:00|63694.8|63684.8|63701|63681|63701.2|63686|63693.9|63679.3|253
1643315700000|2022-01-27 20:35:00|63701.2|63681.2|63694.9|63684.9|63701.4|63685.4|63694.6|63679.7|244
1643316000000|2022-01-27 20:40:00|63694.7|63684.7|63699.3|63679.3|63701.2|63685.5|63693.8|63679.2|264
1643316300000|2022-01-27 20:45:00|63694.3|63684.3|63694.5|63674.5|63698.7|63684.5|63687|63670|450
1643316600000|2022-01-27 20:50:00|63694.6|63674.6|63695.8|63675.8|63696.5|63680.9|63690.7|63673.6|431
1643316900000|2022-01-27 20:55:00|63695.2|63675.2|63689.1|63669.1|63696|63680.3|63687.9|63667.9|465
1643317200000|2022-01-27 21:00:00|63688.9|63668.9|63695.5|63675.5|63696.7|63676.7|63687.4|63667.4|352
1643317500000|2022-01-27 21:05:00|63695.4|63675.4|63691.7|63671.7|63695.5|63675.5|63689.6|63669.6|365
1643317800000|2022-01-27 21:10:00|63691.6|63671.6|63690.3|63670.3|63693.9|63673.9|63682.6|63662.6|334
1643318100000|2022-01-27 21:15:00|63690.7|63670.7|63693.4|63673.4|63696.4|63676.4|63689.9|63669.9|392
1643318400000|2022-01-27 21:20:00|63693|63673|63688.6|63668.6|63693|63673|63687.2|63667.2|261
1643318700000|2022-01-27 21:25:00|63688.7|63668.7|63688.4|63668.4|63689.4|63669.4|63687.4|63667.4|214
1643319000000|2022-01-27 21:30:00|63688.2|63668.2|63697.3|63677.3|63699.1|63679.1|63686.5|63666.5|320
1643319300000|2022-01-27 21:35:00|63697.4|63677.4|63697.9|63677.9|63702.6|63683|63693|63677|228
1643319600000|2022-01-27 21:40:00|63698.1|63678.1|63697.5|63677.5|63698.5|63678.5|63693.2|63673.2|181
1643319900000|2022-01-27 21:45:00|63697.8|63677.8|63698.3|63678.3|63699.1|63679.1|63694.6|63674.6|154
1643320200000|2022-01-27 21:50:00|63698.1|63678.1|63695.1|63675.1|63698.7|63678.7|63691.2|63671.2|174
1643320500000|2022-01-27 21:55:00|63694.1|63674.1|63704.9|63659.5|63707.3|63677.9|63691.9|63659.5|329
1643320800000|2022-01-27 22:00:00|63708.2|63654.4|63734.4|63625.2|63734.4|63655.8|63703.6|63621.5|53
1643321100000|2022-01-27 22:05:00|63734.5|63621.7|63742.3|63654.1|63744.3|63660|63718|63603.7|117
1643321400000|2022-01-27 22:10:00|63735.8|63649.1|63738.5|63645.2|63748.7|63661.2|63715.4|63630.8|226
1643321700000|2022-01-27 22:15:00|63739.1|63647.4|63732.8|63651.3|63757.2|63662.9|63716|63643.7|299
1643322000000|2022-01-27 22:20:00|63732.7|63650.6|63718.3|63657.6|63733.8|63660.4|63716|63646.8|170
1643322300000|2022-01-27 22:25:00|63722.6|63645.9|63725.9|63651.2|63732.1|63661.3|63706.5|63644.4|154
1643322600000|2022-01-27 22:30:00|63721.1|63652.9|63719.5|63671.6|63732.8|63677.1|63718|63651.3|328
1643322900000|2022-01-27 22:35:00|63718.6|63671.4|63716.8|63668.3|63731.4|63676.8|63713.1|63664.4|349
1643323200000|2022-01-27 22:40:00|63717.6|63668.4|63721.3|63674.4|63725.9|63681.8|63711.8|63665.4|323
1643323500000|2022-01-27 22:45:00|63719.5|63673.9|63716.3|63673.9|63725.3|63678.8|63706.7|63665.9|433
1643323800000|2022-01-27 22:50:00|63717.6|63674|63721.6|63671.5|63727.4|63679.4|63713|63658.7|350
1643324100000|2022-01-27 22:55:00|63722.2|63670.8|63717.8|63666.9|63727.2|63679.1|63716.1|63662.7|386
1643324400000|2022-01-27 23:00:00|63718.8|63666.6|63719.4|63670.7|63724.9|63674.5|63713.2|63665.4|540
1643324700000|2022-01-27 23:05:00|63720.5|63670.6|63716.6|63670.1|63722.6|63677.4|63711|63664.8|376
1643325000000|2022-01-27 23:10:00|63716.3|63669.6|63716.3|63669.8|63719.3|63676.6|63711.9|63667.2|423
1643325300000|2022-01-27 23:15:00|63716.2|63669.9|63716.9|63671.3|63719.1|63674.7|63710.9|63665|404
1643325600000|2022-01-27 23:20:00|63717.5|63670.8|63708.3|63688.3|63719|63692.5|63705.1|63666.3|393
1643325900000|2022-01-27 23:25:00|63708.8|63688.8|63705.8|63685.8|63710.1|63690.1|63703.3|63683.3|290
1643326200000|2022-01-27 23:30:00|63705.9|63685.9|63704.6|63684.6|63706.9|63686.9|63703.5|63683.5|184
1643326500000|2022-01-27 23:35:00|63704.7|63684.7|63700.4|63680.4|63705.9|63685.9|63699.4|63679.4|212
1643326800000|2022-01-27 23:40:00|63700.9|63680.9|63699.2|63679.2|63703.1|63683.1|63696.5|63676.5|233
1643327100000|2022-01-27 23:45:00|63698.6|63678.6|63703.1|63683.1|63712.8|63692.8|63694.1|63674.1|546
1643327400000|2022-01-27 23:50:00|63702.6|63682.6|63705.9|63685.9|63706.6|63686.6|63702.2|63682.2|299
1643327700000|2022-01-27 23:55:00|63705.8|63685.8|63708.6|63688.6|63709.9|63689.9|63700.7|63680.7|218
1643328000000|2022-01-28 00:00:00|63707.1|63687.1|63697.5|63677.5|63707.7|63687.7|63692.2|63664.5|593
1643328300000|2022-01-28 00:05:00|63697.6|63677.6|63701.8|63681.8|63702.8|63682.8|63697.1|63677.1|441
1643328600000|2022-01-28 00:10:00|63701.9|63681.9|63708.1|63688.1|63712.6|63692.6|63695.7|63680.9|344
1643328900000|2022-01-28 00:15:00|63708|63688|63708.6|63688.6|63712|63693.6|63703.2|63687.1|240
1643329200000|2022-01-28 00:20:00|63707.8|63687.8|63708.2|63688.2|63709.4|63693.7|63702.5|63686.7|334
1643329500000|2022-01-28 00:25:00|63708.4|63688.4|63705.2|63685.2|63710.4|63692.7|63693.8|63678.2|436
1643329800000|2022-01-28 00:30:00|63705.3|63685.3|63708.6|63688.6|63709.6|63694.4|63703.2|63684.9|273
1643330100000|2022-01-28 00:35:00|63708.7|63688.7|63704.4|63684.4|63708.8|63688.8|63700.8|63680.8|557
1643330400000|2022-01-28 00:40:00|63704.6|63684.6|63705.2|63685.2|63707.2|63687.2|63701.2|63681.2|451
1643330700000|2022-01-28 00:45:00|63705.1|63685.1|63683.6|63663.6|63705.8|63685.8|63677.7|63661.7|522
1643331000000|2022-01-28 00:50:00|63683.9|63663.9|63697.4|63677.4|63702.5|63682.5|63678.5|63663.6|574
1643331300000|2022-01-28 00:55:00|63697.5|63677.5|63672|63652|63699|63683.8|63669.4|63649.4|678
1643331600000|2022-01-28 01:00:00|63672.3|63652.3|63661.9|63641.9|63679.2|63659.2|63653.9|63633.9|856
1643331900000|2022-01-28 01:05:00|63662.6|63642.6|63654.1|63634.1|63667|63647|63648.3|63628.3|722
1643332200000|2022-01-28 01:10:00|63654|63634|63647.7|63627.7|63658.5|63638.5|63641.4|63621.4|690
1643332500000|2022-01-28 01:15:00|63646.5|63626.5|63660|63640|63664.2|63645.9|63643.1|63623.1|626
1643332800000|2022-01-28 01:20:00|63660.1|63640.1|63651.5|63631.5|63660.3|63645.1|63643|63628.7|677
1643333100000|2022-01-28 01:25:00|63651.4|63631.4|63641.3|63631.3|63652.3|63636.1|63635.7|63620.4|636
1643333400000|2022-01-28 01:30:00|63641.1|63631.1|63650.9|63640.9|63667.2|63652.1|63638.3|63624|791
1643333700000|2022-01-28 01:35:00|63650.8|63640.8|63651.8|63631.8|63660.2|63645.4|63639.1|63624.3|771
1643334000000|2022-01-28 01:40:00|63651.6|63631.6|63643.8|63633.8|63659.4|63649.2|63638.7|63628.7|752
1643334300000|2022-01-28 01:45:00|63644.2|63634.2|63685.9|63675.9|63693.9|63680.6|63641.7|63631.7|848
1643334600000|2022-01-28 01:50:00|63685.8|63675.8|63677.9|63667.9|63687.8|63675.8|63670|63656.5|753
1643334900000|2022-01-28 01:55:00|63677.8|63667.8|63686.3|63676.3|63686.5|63676.5|63669.2|63653|689
1643335200000|2022-01-28 02:00:00|63686.2|63676.2|63675.1|63665.1|63692.2|63682.2|63675|63659.1|706
1643335500000|2022-01-28 02:05:00|63675.2|63665.2|63685.5|63675.5|63685.7|63675.7|63672.3|63658.1|514
1643335800000|2022-01-28 02:10:00|63685.2|63675.2|63696.3|63686.3|63697.3|63687.3|63683.8|63670.7|624
1643336100000|2022-01-28 02:15:00|63695.9|63685.9|63699.3|63689.3|63701.4|63691.4|63692.1|63681.1|453
1643336400000|2022-01-28 02:20:00|63699.2|63689.2|63690.8|63680.8|63702.3|63692.3|63690.1|63680.1|524
1643336700000|2022-01-28 02:25:00|63690.9|63680.9|63683.1|63673.1|63692.9|63681.4|63676.8|63666.8|588
1643337000000|2022-01-28 02:30:00|63683.2|63673.2|63688.2|63678.2|63692.7|63681.1|63682.4|63671.9|626
1643337300000|2022-01-28 02:35:00|63688.1|63678.1|63690.1|63680.1|63693.2|63683.2|63686.2|63676.2|524
1643337600000|2022-01-28 02:40:00|63689.9|63679.9|63675.9|63665.9|63689.9|63679.9|63675.5|63662.3|632
1643337900000|2022-01-28 02:45:00|63675.8|63665.8|63657.4|63647.4|63677.2|63667.2|63657.4|63642.7|672
1643338200000|2022-01-28 02:50:00|63657.2|63647.2|63663.4|63653.4|63668.4|63653.8|63653.5|63639.7|593
1643338500000|2022-01-28 02:55:00|63663.1|63653.1|63663.9|63653.9|63668.4|63658.3|63661.6|63647.1|686
1643338800000|2022-01-28 03:00:00|63664.3|63654.3|63654|63644|63664.4|63654.4|63652.7|63639.4|611
1643339100000|2022-01-28 03:05:00|63653.7|63643.7|63651|63641|63657.2|63646.4|63649.3|63636.1|528
1643339400000|2022-01-28 03:10:00|63651.1|63641.1|63648.3|63638.3|63656|63641.1|63639.2|63629.2|656
1643339700000|2022-01-28 03:15:00|63648.5|63638.5|63648.7|63638.7|63654.3|63644.3|63646.6|63633.7|629
1643340000000|2022-01-28 03:20:00|63648.2|63638.2|63616.8|63606.8|63651.3|63638.5|63616.6|63602.4|700
1643340300000|2022-01-28 03:25:00|63616.9|63606.9|63601.5|63591.5|63617.2|63607.2|63598.2|63581.5|711
1643340600000|2022-01-28 03:30:00|63601.6|63591.6|63591.8|63581.8|63605.3|63591.7|63590|63580|617
1643340900000|2022-01-28 03:35:00|63591.9|63581.9|63591.1|63581.1|63606.2|63592.1|63590.6|63580.6|558
1643341200000|2022-01-28 03:40:00|63590.9|63580.9|63604.9|63594.9|63615.7|63597.7|63579.6|63565.1|760
1643341500000|2022-01-28 03:45:00|63604.8|63594.8|63603.3|63593.3|63616|63600.2|63594.9|63580.2|599
1643341800000|2022-01-28 03:50:00|63603.5|63593.5|63604.7|63594.7|63608.7|63595.8|63599.1|63584|525
1643342100000|2022-01-28 03:55:00|63604.2|63594.2|63619.5|63599.5|63623.6|63608.4|63603.1|63593.1|538
1643342400000|2022-01-28 04:00:00|63615.1|63605.1|63610.9|63600.9|63621.9|63606.9|63610.7|63597|556
1643342700000|2022-01-28 04:05:00|63610.8|63600.8|63602.7|63592.7|63613.8|63601.4|63590.1|63570.1|582
1643343000000|2022-01-28 04:10:00|63602.9|63592.9|63618.7|63598.7|63619.4|63603.9|63602.5|63592.5|452
1643343300000|2022-01-28 04:15:00|63618.6|63598.6|63622.5|63602.5|63626.4|63611.5|63613.4|63598.4|429
1643343600000|2022-01-28 04:20:00|63622.4|63602.4|63617.1|63607.1|63626.2|63611.2|63612.8|63597.7|377
1643343900000|2022-01-28 04:25:00|63617.6|63607.6|63620.9|63610.9|63628.1|63613.8|63616.6|63606.6|372
1643344200000|2022-01-28 04:30:00|63620.8|63610.8|63624|63614|63624.5|63614.5|63619.5|63609.5|357
1643344500000|2022-01-28 04:35:00|63623.9|63613.9|63625.4|63615.4|63635.3|63620.3|63622.2|63607.3|449
1643344800000|2022-01-28 04:40:00|63625.5|63615.5|63622.1|63612.1|63626.9|63616.9|63622.1|63612.1|303
1643345100000|2022-01-28 04:45:00|63622.9|63612.9|63628.7|63618.7|63633.9|63619|63620.1|63607.2|395
1643345400000|2022-01-28 04:50:00|63628.8|63618.8|63628|63618|63634|63619.9|63623.2|63611.7|425
1643345700000|2022-01-28 04:55:00|63627.8|63617.8|63638.3|63628.3|63638.6|63628.6|63627.2|63617.2|340
1643346000000|2022-01-28 05:00:00|63638.2|63628.2|63629.1|63619.1|63639.2|63629.2|63627.6|63617.6|486
1643346300000|2022-01-28 05:05:00|63629|63619|63636.5|63626.5|63641.3|63626.5|63627.6|63617.6|453
1643346600000|2022-01-28 05:10:00|63635.4|63625.4|63618.3|63608.3|63640.6|63629.3|63617.4|63606.4|570
1643346900000|2022-01-28 05:15:00|63618.6|63608.6|63611.5|63591.5|63623.8|63609.6|63606.4|63586.4|663
1643347200000|2022-01-28 05:20:00|63611.6|63591.6|63611.4|63601.4|63617.2|63601.5|63605.5|63585.5|672
1643347500000|2022-01-28 05:25:00|63611.2|63601.2|63605|63595|63614.9|63602|63604.3|63591.7|557
1643347800000|2022-01-28 05:30:00|63604.9|63594.9|63607.4|63597.4|63611.2|63598.4|63598.2|63585.4|674
1643348100000|2022-01-28 05:35:00|63607.2|63597.2|63604.6|63594.6|63615.1|63602.2|63604.5|63589.5|691
1643348400000|2022-01-28 05:40:00|63605.1|63595.1|63593.6|63583.6|63612.5|63598.4|63593.6|63577.9|700
1643348700000|2022-01-28 05:45:00|63593.8|63583.8|63607.9|63597.9|63608.8|63598.8|63593.1|63581.4|567
1643349000000|2022-01-28 05:50:00|63607.6|63597.6|63602.8|63592.8|63609.6|63599.3|63601.6|63586.8|514
1643349300000|2022-01-28 05:55:00|63602.6|63592.6|63621.9|63611.9|63625.3|63613.8|63600.7|63590.7|789
1643349600000|2022-01-28 06:00:00|63622.1|63612.1|63618.9|63608.9|63632.5|63618|63615.5|63605.5|625
1643349900000|2022-01-28 06:05:00|63619|63609|63623.4|63613.4|63623.9|63613.9|63616.1|63606.1|594
1643350200000|2022-01-28 06:10:00|63623.5|63613.5|63621.6|63611.6|63629|63619|63621.5|63611.5|539
1643350500000|2022-01-28 06:15:00|63621.5|63611.5|63618.5|63608.5|63622.6|63612.6|63615.8|63605.8|569
1643350800000|2022-01-28 06:20:00|63618.4|63608.4|63607.8|63597.8|63619|63609|63605.3|63595.3|549
1643351100000|2022-01-28 06:25:00|63607.9|63597.9|63616.1|63606.1|63617.8|63607.8|63604.6|63594.6|487
1643351400000|2022-01-28 06:30:00|63616|63606|63613.1|63603.1|63623.3|63613.3|63612.5|63602.5|596
1643351700000|2022-01-28 06:35:00|63613|63603|63611|63601|63615.5|63605.5|63608.5|63598.5|508
1643352000000|2022-01-28 06:40:00|63611.1|63601.1|63609.4|63599.4|63614.3|63604.3|63608.6|63598.6|447
1643352300000|2022-01-28 06:45:00|63609.5|63599.5|63622.1|63612.1|63623.6|63613.6|63609.4|63599.4|551
1643352600000|2022-01-28 06:50:00|63622.2|63612.2|63648.9|63638.9|63650.4|63640.4|63622|63612|684
1643352900000|2022-01-28 06:55:00|63648.6|63638.6|63663.2|63653.2|63663.5|63653.5|63637.5|63627.5|770
1643353200000|2022-01-28 07:00:00|63663.8|63653.8|63685.9|63675.9|63698.3|63683.7|63655.7|63645.7|729
1643353500000|2022-01-28 07:05:00|63686|63676|63699.1|63689.1|63699.1|63689.1|63682.3|63672.3|666
1643353800000|2022-01-28 07:10:00|63698.9|63688.9|63711.4|63701.4|63740.7|63722.2|63698.8|63688.8|809
1643354100000|2022-01-28 07:15:00|63711.2|63701.2|63710.1|63700.1|63725.9|63712.1|63703.1|63693.1|678
1643354400000|2022-01-28 07:20:00|63710|63700|63731.8|63721.8|63738.5|63726|63708.4|63698.4|705
1643354700000|2022-01-28 07:25:00|63731.7|63721.7|63718.7|63708.7|63740.2|63726.9|63710.7|63700.7|696
1643355000000|2022-01-28 07:30:00|63719.2|63709.2|63713.3|63703.3|63728.6|63718.6|63708|63698|641
1643355300000|2022-01-28 07:35:00|63713.2|63703.2|63705|63695|63716.1|63706.1|63704.7|63694.7|579
1643355600000|2022-01-28 07:40:00|63705.3|63695.3|63694.2|63684.2|63708.3|63698.3|63690.7|63680.7|616
1643355900000|2022-01-28 07:45:00|63693.8|63683.8|63705.5|63695.5|63708.1|63697.2|63688.3|63678.3|643
1643356200000|2022-01-28 07:50:00|63705.6|63695.6|63698.6|63688.6|63717.4|63703.4|63694.1|63684.1|539
1643356500000|2022-01-28 07:55:00|63698.7|63688.7|63710.4|63700.4|63711.1|63701.1|63697.4|63687.4|586
1643356800000|2022-01-28 08:00:00|63711.4|63701.4|63703.6|63693.6|63719.8|63708.9|63703.5|63693.5|612
1643357100000|2022-01-28 08:05:00|63703.8|63693.8|63703|63693|63712.3|63702.3|63697.5|63684.1|631
1643357400000|2022-01-28 08:10:00|63703.1|63693.1|63706.6|63696.6|63717.8|63704.5|63700.7|63686.7|618
1643357700000|2022-01-28 08:15:00|63706|63696|63708.2|63698.2|63709.2|63699.2|63693.3|63683.3|604
1643358000000|2022-01-28 08:20:00|63708.4|63698.4|63701.9|63691.9|63719.7|63709.6|63699.2|63684.2|609
1643358300000|2022-01-28 08:25:00|63702.1|63692.1|63711.1|63701.1|63726.1|63710.6|63698.1|63683.6|744
1643358600000|2022-01-28 08:30:00|63710.5|63700.5|63697.6|63687.6|63713.8|63703.2|63696.3|63685.9|582
1643358900000|2022-01-28 08:35:00|63697.7|63687.7|63716|63706|63716.4|63706.4|63696|63686|583
1643359200000|2022-01-28 08:40:00|63716.3|63706.3|63715.3|63705.3|63720.3|63710.3|63706|63696|720
1643359500000|2022-01-28 08:45:00|63715.1|63705.1|63711.3|63701.3|63726.2|63716.2|63706.1|63696.1|708
1643359800000|2022-01-28 08:50:00|63711.5|63701.5|63698.5|63688.5|63718|63708|63695.2|63685.2|607
1643360100000|2022-01-28 08:55:00|63698.3|63688.3|63682.2|63672.2|63708.2|63693.7|63681.8|63665.8|585
1643360400000|2022-01-28 09:00:00|63682|63672|63668.6|63658.6|63690.1|63675.4|63665.6|63655.6|578
1643360700000|2022-01-28 09:05:00|63668.5|63658.5|63670.7|63660.7|63695.8|63681.1|63667.5|63653.7|651
1643361000000|2022-01-28 09:10:00|63672.4|63662.4|63683.6|63673.6|63688.7|63675.8|63672.4|63659.8|520
1643361300000|2022-01-28 09:15:00|63683.5|63673.5|63695.3|63685.3|63702.3|63687.7|63682.3|63671.1|493
1643361600000|2022-01-28 09:20:00|63695.5|63685.5|63690.3|63680.3|63701.8|63689.4|63686.8|63676.8|501
1643361900000|2022-01-28 09:25:00|63690.2|63680.2|63694.9|63684.9|63698.9|63688.9|63689.2|63679.2|500
1643362200000|2022-01-28 09:30:00|63694.7|63684.7|63692.7|63682.7|63696|63685.3|63678.5|63668.5|620
1643362500000|2022-01-28 09:35:00|63692.5|63682.5|63696.2|63686.2|63700.6|63690.6|63691|63681|582
1643362800000|2022-01-28 09:40:00|63696.4|63686.4|63691.6|63681.6|63698.4|63688.4|63689.9|63679.9|482
1643363100000|2022-01-28 09:45:00|63691.8|63681.8|63686.4|63676.4|63692.6|63682.6|63684.6|63674.6|544
1643363400000|2022-01-28 09:50:00|63686.5|63676.5|63684.2|63674.2|63690.1|63680.1|63677.9|63667.9|434
1643363700000|2022-01-28 09:55:00|63684|63674|63682.2|63672.2|63689.9|63675.2|63680.9|63666.3|456
1643364000000|2022-01-28 10:00:00|63682.3|63672.3|63707.3|63687.3|63707.4|63692.7|63678.9|63664.3|517
1643364300000|2022-01-28 10:05:00|63707.5|63687.5|63690.3|63680.3|63709.5|63694.9|63689.5|63674.7|522
1643364600000|2022-01-28 10:10:00|63690.1|63680.1|63703.5|63693.5|63711.1|63695.8|63690.1|63675|446
1643364900000|2022-01-28 10:15:00|63703.4|63693.4|63707.2|63687.2|63713.2|63701.2|63698.8|63686.1|489
1643365200000|2022-01-28 10:20:00|63707.1|63687.1|63703.4|63693.4|63709.9|63696.5|63700.8|63685.6|339
1643365500000|2022-01-28 10:25:00|63703.3|63693.3|63711.4|63701.4|63718.1|63706.6|63702.7|63692.7|519
1643365800000|2022-01-28 10:30:00|63711.3|63701.3|63721.6|63701.6|63726|63710.1|63707|63695.2|672
1643366100000|2022-01-28 10:35:00|63721.5|63701.5|63719.1|63699.1|63721.5|63706.8|63711.8|63697|677
1643366400000|2022-01-28 10:40:00|63719.3|63699.3|63710.1|63700.1|63721.6|63705.3|63709.6|63696.7|578
1643366700000|2022-01-28 10:45:00|63710.3|63700.3|63704.3|63694.3|63712.5|63700.4|63703|63691.9|542
1643367000000|2022-01-28 10:50:00|63704.2|63694.2|63706.5|63696.5|63712.6|63699|63701.9|63690.6|480
1643367300000|2022-01-28 10:55:00|63706.8|63696.8|63696|63686|63709.2|63699.2|63695.8|63685.8|546
1643367600000|2022-01-28 11:00:00|63695.6|63685.6|63695.7|63685.7|63701|63691|63692.8|63682.8|418
1643367900000|2022-01-28 11:05:00|63695.8|63685.8|63705.9|63695.9|63706.5|63696.5|63695.3|63685.3|536
1643368200000|2022-01-28 11:10:00|63706|63696|63719.7|63709.7|63722.8|63712.8|63703.5|63693.5|565
1643368500000|2022-01-28 11:15:00|63719.3|63709.3|63732.8|63722.8|63739|63725.4|63719.1|63709.1|516
1643368800000|2022-01-28 11:20:00|63732.7|63722.7|63724|63714|63742.2|63729.2|63723.5|63713.5|559
1643369100000|2022-01-28 11:25:00|63723.9|63713.9|63735|63725|63736.2|63726.2|63723.9|63713.9|425
1643369400000|2022-01-28 11:30:00|63735.2|63725.2|63725.9|63715.9|63735.7|63725.3|63725.8|63715.6|440
1643369700000|2022-01-28 11:35:00|63726|63716|63734.9|63724.9|63738.1|63725.8|63725.8|63715.8|446
1643370000000|2022-01-28 11:40:00|63735|63725|63733.6|63723.6|63736.1|63726.1|63726.4|63712.9|449
1643370300000|2022-01-28 11:45:00|63733.7|63723.7|63729.3|63719.3|63734.6|63724.6|63725.4|63711.7|413
1643370600000|2022-01-28 11:50:00|63729.2|63719.2|63723.6|63713.6|63732.8|63719.7|63718.7|63708.7|444
1643370900000|2022-01-28 11:55:00|63723.9|63713.9|63717.4|63707.4|63725.9|63715.9|63716.8|63706.8|312
1643371200000|2022-01-28 12:00:00|63717|63707|63709.1|63699.1|63720.4|63710.4|63708.5|63698.5|455
1643371500000|2022-01-28 12:05:00|63709.2|63699.2|63719.4|63709.4|63720|63710|63707.9|63697.9|474
1643371800000|2022-01-28 12:10:00|63719.5|63709.5|63710|63700|63722.6|63712.6|63708.5|63697.9|488
1643372100000|2022-01-28 12:15:00|63710.3|63700.3|63707.2|63697.2|63712.7|63702.7|63705.2|63695.2|490
1643372400000|2022-01-28 12:20:00|63707.3|63697.3|63716.9|63706.9|63725|63715|63703.9|63693.9|593
1643372700000|2022-01-28 12:25:00|63717|63707|63716.6|63706.6|63724.5|63713.2|63716.1|63703.3|523
1643373000000|2022-01-28 12:30:00|63716.7|63706.7|63708.7|63698.7|63717.2|63707.2|63705.6|63692.9|482
1643373300000|2022-01-28 12:35:00|63708.6|63698.6|63713.1|63703.1|63713.8|63703.8|63702.1|63688.1|457
1643373600000|2022-01-28 12:40:00|63712.9|63702.9|63716.7|63706.7|63719.2|63709.2|63712.6|63702.6|387
1643373900000|2022-01-28 12:45:00|63716.5|63706.5|63719.7|63709.7|63722.2|63709.8|63713.3|63702.2|476
1643374200000|2022-01-28 12:50:00|63719.8|63709.8|63716.9|63706.9|63723.7|63710.2|63714.9|63701.3|444
1643374500000|2022-01-28 12:55:00|63717.1|63707.1|63717.1|63707.1|63720.3|63710.3|63715.6|63705.6|469
1643374800000|2022-01-28 13:00:00|63717|63707|63711|63701|63718.7|63708.7|63710.8|63700.8|532
1643375100000|2022-01-28 13:05:00|63710.9|63700.9|63716.3|63706.3|63720.1|63707.4|63710|63700|569
1643375400000|2022-01-28 13:10:00|63716.5|63706.5|63710.9|63700.9|63716.9|63706.9|63709.5|63699.5|565
1643375700000|2022-01-28 13:15:00|63710.8|63700.8|63697.3|63687.3|63711.7|63701.7|63688.7|63675.2|680
1643376000000|2022-01-28 13:20:00|63697.9|63687.9|63694.2|63684.2|63701.7|63689.5|63693.1|63679.3|516
1643376300000|2022-01-28 13:25:00|63694.3|63684.3|63712.1|63692.1|63713|63693|63691.4|63680.5|520
1643376600000|2022-01-28 13:30:00|63711.7|63691.7|63660.7|63650.7|63711.7|63691.7|63657.6|63639.9|927
1643376900000|2022-01-28 13:35:00|63661.5|63651.5|63643.4|63633.4|63671.5|63661.5|63640.2|63625.6|934
1643377200000|2022-01-28 13:40:00|63642.6|63632.6|63652.4|63642.4|63656.4|63646.2|63626.6|63611.6|786
1643377500000|2022-01-28 13:45:00|63652.6|63642.6|63672.4|63662.4|63674|63663.3|63649.7|63636|860
1643377800000|2022-01-28 13:50:00|63672.7|63662.7|63656.5|63646.5|63676.3|63665.8|63651.8|63637.8|841
1643378100000|2022-01-28 13:55:00|63656.6|63646.6|63629.8|63619.8|63664.6|63650.6|63629.5|63619.5|803
1643378400000|2022-01-28 14:00:00|63629.9|63619.9|63637.2|63627.2|63653.2|63637.7|63629.9|63618.4|816
1643378700000|2022-01-28 14:05:00|63637.3|63627.3|63634.7|63624.7|63640.8|63630.8|63629.9|63619.9|607
1643379000000|2022-01-28 14:10:00|63634.2|63624.2|63637.1|63627.1|63639.9|63629.9|63631.6|63621.6|700
1643379300000|2022-01-28 14:15:00|63637|63627|63641.8|63631.8|63649.2|63634.7|63632.2|63622.2|614
1643379600000|2022-01-28 14:20:00|63641.9|63631.9|63645.5|63635.5|63652.3|63640.4|63638.5|63625.6|683
1643379900000|2022-01-28 14:25:00|63645.7|63635.7|63636.7|63626.7|63649.7|63635.7|63634.1|63620.8|565
1643380200000|2022-01-28 14:30:00|63636.6|63626.6|63643.3|63633.3|63661.5|63647.8|63633.8|63620.3|843
1643380500000|2022-01-28 14:35:00|63643.7|63633.7|63651.4|63641.4|63654.8|63644.8|63639.8|63629.8|825
1643380800000|2022-01-28 14:40:00|63651.3|63641.3|63645.7|63635.7|63652.4|63642.4|63640.9|63630.9|753
1643381100000|2022-01-28 14:45:00|63645.5|63635.5|63639.7|63629.7|63650.7|63640.7|63633.6|63623.4|796
1643381400000|2022-01-28 14:50:00|63639.6|63629.6|63638.9|63628.9|63648.1|63633|63624.8|63614.8|893
1643381700000|2022-01-28 14:55:00|63638.8|63628.8|63646.3|63636.3|63653.4|63638.2|63635.5|63624.8|815
1643382000000|2022-01-28 15:00:00|63646.4|63636.4|63656.2|63646.2|63666.3|63651.6|63643.2|63628.3|864
1643382300000|2022-01-28 15:05:00|63656.5|63646.5|63670.2|63660.2|63670.4|63660.4|63653.7|63643.7|791
1643382600000|2022-01-28 15:10:00|63670.5|63660.5|63669.7|63659.7|63677.6|63663.3|63665.4|63650.6|786
1643382900000|2022-01-28 15:15:00|63669.8|63659.8|63671.4|63661.4|63681.9|63665.8|63668.6|63654.2|753
1643383200000|2022-01-28 15:20:00|63671.6|63661.6|63674.9|63664.9|63681.7|63667.5|63671.4|63658|639
1643383500000|2022-01-28 15:25:00|63675.1|63665.1|63670.5|63660.5|63683.3|63673.3|63670.4|63660.4|709
1643383800000|2022-01-28 15:30:00|63670.6|63660.6|63678.5|63668.5|63682.7|63672.7|63670.4|63660.4|687
1643384100000|2022-01-28 15:35:00|63678.4|63668.4|63684.1|63674.1|63688.1|63676|63676.5|63666.5|650
1643384400000|2022-01-28 15:40:00|63684|63674|63680.3|63670.3|63686.5|63676.5|63678.5|63668.5|667
1643384700000|2022-01-28 15:45:00|63680.2|63670.2|63659.1|63649.1|63684.2|63674.2|63659.1|63644.3|779
1643385000000|2022-01-28 15:50:00|63659|63649|63655.6|63645.6|63664.1|63654.1|63655.1|63645.1|655
1643385300000|2022-01-28 15:55:00|63655.7|63645.7|63662.7|63652.7|63666.4|63656.4|63655|63645|726
1643385600000|2022-01-28 16:00:00|63662.8|63652.8|63671.8|63661.8|63672.6|63662.6|63659.6|63649.6|722
1643385900000|2022-01-28 16:05:00|63671.3|63661.3|63665.2|63655.2|63674.3|63664.3|63661.1|63651.1|689
1643386200000|2022-01-28 16:10:00|63665|63655|63655.8|63645.8|63665.2|63655.2|63653.1|63641.7|688
1643386500000|2022-01-28 16:15:00|63655.9|63645.9|63654.3|63644.3|63661.2|63647.2|63652.6|63639.1|639
1643386800000|2022-01-28 16:20:00|63654.2|63644.2|63655.4|63645.4|63659.7|63649.7|63654|63644|558
1643387100000|2022-01-28 16:25:00|63655.1|63645.1|63662.8|63642.8|63665.5|63651|63649.6|63638.9|532
1643387400000|2022-01-28 16:30:00|63662.9|63642.9|63654.6|63644.6|63662.9|63648.1|63653.8|63639.8|666
1643387700000|2022-01-28 16:35:00|63655|63645|63644.6|63634.6|63655.7|63645.7|63626.6|63614.3|693
1643388000000|2022-01-28 16:40:00|63644.8|63634.8|63651.4|63641.4|63656.6|63644.9|63641.2|63627.1|655
1643388300000|2022-01-28 16:45:00|63651.2|63641.2|63648.3|63638.3|63656.2|63642.9|63644.7|63630.9|606
1643388600000|2022-01-28 16:50:00|63648.4|63638.4|63645|63635|63651.8|63641|63644.6|63630|542
1643388900000|2022-01-28 16:55:00|63645.1|63635.1|63639.1|63629.1|63647|63635.5|63632.2|63617.4|588
1643389200000|2022-01-28 17:00:00|63639.4|63629.4|63634.6|63624.6|63643.8|63631.8|63633.9|63620|485
1643389500000|2022-01-28 17:05:00|63634.7|63624.7|63638.4|63618.4|63640.7|63626|63631.8|63616.8|383
1643389800000|2022-01-28 17:10:00|63638.3|63618.3|63644.2|63624.2|63645.5|63631.7|63633.3|63618.2|473
1643390100000|2022-01-28 17:15:00|63644|63624|63640.9|63630.9|63645.6|63631.2|63637.3|63621.2|412
1643390400000|2022-01-28 17:20:00|63640.8|63630.8|63674.8|63654.8|63677.1|63661.4|63640.8|63630.8|594
1643390700000|2022-01-28 17:25:00|63674.7|63654.7|63674.3|63654.3|63678|63663.4|63667.1|63651.9|520
1643391000000|2022-01-28 17:30:00|63669.5|63659.5|63674|63654|63675|63662.3|63667.5|63651.9|472
1643391300000|2022-01-28 17:35:00|63674.1|63654.1|63673.5|63663.5|63678.3|63663.6|63667.3|63651.8|443
1643391600000|2022-01-28 17:40:00|63673.4|63663.4|63667.1|63657.1|63678.3|63665.3|63666|63651.1|537
1643391900000|2022-01-28 17:45:00|63666.7|63656.7|63669|63659|63678.2|63663.2|63666.7|63650.2|500
1643392200000|2022-01-28 17:50:00|63668.9|63658.9|63676.6|63666.6|63681|63667.6|63668.5|63657.3|419
1643392500000|2022-01-28 17:55:00|63676.7|63666.7|63679|63669|63679.7|63669.4|63670.6|63655.7|434
1643392800000|2022-01-28 18:00:00|63678.6|63668.6|63683.1|63663.1|63683.2|63669.1|63667.7|63653.2|505
1643393100000|2022-01-28 18:05:00|63683.3|63663.3|63676.8|63666.8|63683.3|63669.4|63675.3|63660|401
1643393400000|2022-01-28 18:10:00|63676.5|63666.5|63672.8|63662.8|63680.6|63667.1|63670.8|63656.5|411
1643393700000|2022-01-28 18:15:00|63677.6|63657.6|63678.4|63658.4|63678.8|63664.7|63670.3|63653.7|452
1643394000000|2022-01-28 18:20:00|63678.5|63658.5|63685.1|63665.1|63691.6|63675.6|63672.7|63657.8|478
1643394300000|2022-01-28 18:25:00|63685|63665|63683.3|63663.3|63692.4|63677.7|63680.3|63662.8|495
1643394600000|2022-01-28 18:30:00|63683.2|63663.2|63680.3|63670.3|63683.4|63670.3|63672.5|63657.6|466
1643394900000|2022-01-28 18:35:00|63680.4|63670.4|63671.9|63661.9|63685.3|63670.5|63670.7|63655.7|423
1643395200000|2022-01-28 18:40:00|63671.7|63661.7|63676.9|63666.9|63681|63667|63670.6|63655.9|371
1643395500000|2022-01-28 18:45:00|63676.8|63666.8|63682.5|63672.5|63689.3|63675|63676.6|63662.2|365
1643395800000|2022-01-28 18:50:00|63682.8|63672.8|63689.2|63669.2|63690|63675.9|63681.3|63666.7|451
1643396100000|2022-01-28 18:55:00|63689.5|63669.5|63697.2|63677.2|63701.7|63684.9|63684.2|63669.1|468
1643396400000|2022-01-28 19:00:00|63697.1|63677.1|63706.7|63686.7|63707.1|63692.1|63686|63670.3|579
1643396700000|2022-01-28 19:05:00|63706.8|63686.8|63703.7|63693.7|63712|63696.8|63697.3|63683.1|406
1643397000000|2022-01-28 19:10:00|63703.8|63693.8|63709.4|63699.4|63716|63701.8|63702.2|63692.2|462
1643397300000|2022-01-28 19:15:00|63709.6|63699.6|63711.6|63701.6|63718.4|63703.3|63709.3|63693.9|399
1643397600000|2022-01-28 19:20:00|63711.5|63701.5|63712.4|63702.4|63717.4|63702.9|63706.6|63691.6|473
1643397900000|2022-01-28 19:25:00|63712.7|63702.7|63718.6|63698.6|63718.7|63704.1|63708.1|63693.8|454
1643398200000|2022-01-28 19:30:00|63718.7|63698.7|63714.5|63704.5|63721|63706.1|63710.3|63695.4|490
1643398500000|2022-01-28 19:35:00|63714.3|63704.3|63717.8|63697.8|63721.1|63705.9|63712.5|63697.3|444
1643398800000|2022-01-28 19:40:00|63712.1|63702.1|63714.6|63694.6|63717.8|63703|63707.9|63693.2|435
1643399100000|2022-01-28 19:45:00|63714.5|63694.5|63721.2|63701.2|63722.8|63708|63709.5|63694.3|381
1643399400000|2022-01-28 19:50:00|63721.4|63701.4|63723.3|63703.3|63726.9|63712.5|63716.3|63701.1|446
1643399700000|2022-01-28 19:55:00|63723.4|63703.4|63717.9|63707.9|63724.3|63709.7|63715.5|63700.3|475
1643400000000|2022-01-28 20:00:00|63717.8|63707.8|63716.9|63706.9|63724.3|63709.5|63715.5|63700.3|487
1643400300000|2022-01-28 20:05:00|63717.2|63707.2|63723.2|63703.2|63724|63708.8|63716.5|63700.9|437
1643400600000|2022-01-28 20:10:00|63723.1|63703.1|63718.6|63708.6|63724.7|63709.4|63717.8|63702.6|349
1643400900000|2022-01-28 20:15:00|63718.5|63708.5|63718.5|63708.5|63727.3|63712.3|63717.9|63702.8|411
1643401200000|2022-01-28 20:20:00|63718.6|63708.6|63723.7|63703.7|63724.3|63708.7|63712.7|63697.5|393
1643401500000|2022-01-28 20:25:00|63723.6|63703.6|63722|63702|63724.7|63709.7|63716.1|63700.8|317
1643401800000|2022-01-28 20:30:00|63721.9|63701.9|63724.3|63704.3|63727.2|63711.6|63717|63701.9|379
1643402100000|2022-01-28 20:35:00|63724.2|63704.2|63721.9|63701.9|63726.2|63710.6|63718.7|63701|427
1643402400000|2022-01-28 20:40:00|63722|63702|63721.4|63701.4|63726.6|63707.2|63716.6|63700.8|346
1643402700000|2022-01-28 20:45:00|63721.5|63701.5|63716|63706|63723.9|63707.3|63715.4|63699.8|405
1643403000000|2022-01-28 20:50:00|63715.9|63705.9|63713.5|63703.5|63721.7|63706.5|63712.8|63692.8|398
1643403300000|2022-01-28 20:55:00|63713.4|63703.4|63719.8|63699.8|63721.2|63704.5|63708.5|63692.5|357
1643403600000|2022-01-28 21:00:00|63719.5|63699.5|63716.1|63696.1|63720.5|63700.5|63715.6|63695.6|353
1643403900000|2022-01-28 21:05:00|63716|63696|63717.8|63697.8|63718.1|63702.1|63711.7|63695.9|188
1643404200000|2022-01-28 21:10:00|63717.7|63697.7|63717.5|63697.5|63718.3|63698.3|63717.1|63697.1|206
1643404500000|2022-01-28 21:15:00|63717.8|63697.8|63718.4|63698.4|63719|63699|63717.4|63697.4|141
1643404800000|2022-01-28 21:20:00|63718.3|63698.3|63717.7|63697.7|63718.9|63702.6|63712.6|63697.3|135
1643405100000|2022-01-28 21:25:00|63717.5|63697.5|63720.8|63700.8|63721.6|63701.6|63715.4|63695.4|207
1643405400000|2022-01-28 21:30:00|63721|63701|63720.8|63700.8|63722.3|63702.3|63719.9|63699.9|188
1643405700000|2022-01-28 21:35:00|63720.9|63700.9|63720.9|63700.9|63723.4|63703.4|63720.1|63700.1|135
1643406000000|2022-01-28 21:40:00|63721.7|63701.7|63723.4|63703.4|63726.2|63706.2|63719.8|63699.8|334
1643406300000|2022-01-28 21:45:00|63723|63703|63721.7|63701.7|63725.8|63705.8|63717.7|63697.7|208
1643406600000|2022-01-28 21:50:00|63721.8|63701.8|63721.8|63701.8|63721.9|63701.9|63718.4|63698.4|149
1643406900000|2022-01-28 21:55:00|63721.2|63701.2|63711.2|63691.2|63721.2|63701.2|63703.7|63683.7|249
1643576400000|2022-01-30 21:00:00|63736.5|63633|63677.5|63655.5|63741.6|63655.5|63676.8|63627.9|17
1643576700000|2022-01-30 21:05:00|63676.8|63654.8|63677.3|63655.3|63731.1|63657|63676.8|63628.9|17
1643577000000|2022-01-30 21:10:00|63726.5|63633.5|63677.3|63655.3|63731.1|63655.3|63677.3|63628.9|8
1643577300000|2022-01-30 21:15:00|63726.5|63633.5|63677.3|63655.3|63731.1|63655.3|63677.3|63628.9|13
1643577600000|2022-01-30 21:20:00|63717.1|63631|63677.5|63655.5|63722|63655.9|63677.3|63631|6
1643577900000|2022-01-30 21:25:00|63731.1|63628.9|63726.5|63633.5|63731.1|63657.5|63677.3|63628.9|16
1643578200000|2022-01-30 21:30:00|63677.3|63655.3|63677.9|63655.9|63731.1|63664|63677.3|63628.9|19
1643578500000|2022-01-30 21:35:00|63724.3|63631.2|63726.5|63633.5|63731.1|63657.9|63677.9|63628.9|19
1643578800000|2022-01-30 21:40:00|63677.9|63655.9|63677.9|63655.9|63731.1|63664.3|63677.9|63628.9|25
1643579100000|2022-01-30 21:45:00|63726.5|63633.5|63677.9|63655.9|63726.5|63655.9|63677.9|63633.5|9
1643579400000|2022-01-30 21:50:00|63722|63638|63731.1|63628.9|63731.1|63655.9|63677.9|63628.9|15
1643579700000|2022-01-30 21:55:00|63722|63638|63717.1|63637.7|63726.5|63657.6|63674.9|63631.2|27
1643580000000|2022-01-30 22:00:00|63732.4|63624|63716.5|63635.5|63734.5|63665|63674.9|63607.7|56
1643580300000|2022-01-30 22:05:00|63731.4|63612.4|63719.6|63605.7|63732.5|63641.9|63650.4|63575.5|237
1643580600000|2022-01-30 22:10:00|63722.9|63603.9|63697.9|63623.6|63733.7|63633.2|63686.7|63601.9|115
1643580900000|2022-01-30 22:15:00|63714.5|63619.7|63687|63633.2|63722.9|63636.9|63650.3|63581.2|211
1643581200000|2022-01-30 22:20:00|63706.1|63634.7|63720.1|63629.2|63720.1|63646|63687|63601|75
1643581500000|2022-01-30 22:25:00|63695.6|63632.2|63699.4|63633.8|63720.1|63643|63692.5|63629.2|108
1643581800000|2022-01-30 22:30:00|63696.8|63636.6|63709.6|63632.5|63720.1|63647|63690.5|63624.2|145
1643582100000|2022-01-30 22:35:00|63708.1|63632.4|63684.6|63650.3|63720.4|63651.9|63684.6|63621|220
1643582400000|2022-01-30 22:40:00|63686.3|63651.5|63695.8|63640.2|63714.9|63660.1|63680.1|63619.1|441
1643582700000|2022-01-30 22:45:00|63693.2|63649.4|63687|63646.4|63716.6|63657.8|63683.6|63590.1|506
1643583000000|2022-01-30 22:50:00|63685.6|63621|63704.6|63640.9|63720.9|63661.3|63679.6|63615.8|429
1643583300000|2022-01-30 22:55:00|63699.5|63645.8|63695.3|63642.4|63720.3|63663.8|63683.3|63628.9|197
1643583600000|2022-01-30 23:00:00|63701|63641.4|63704.6|63639.3|63722.6|63646.2|63694.3|63621.3|538
1643583900000|2022-01-30 23:05:00|63705.8|63639.1|63706.8|63637.8|63713.4|63653.5|63692|63625.4|321
1643584200000|2022-01-30 23:10:00|63708.1|63636.1|63696.9|63651.6|63709|63653|63690.4|63636.1|341
1643584500000|2022-01-30 23:15:00|63699.9|63647.9|63684|63649.7|63702|63665.7|63677.1|63644.7|338
1643584800000|2022-01-30 23:20:00|63687.7|63647.9|63672.8|63652.8|63687.7|63656.8|63670.9|63644.5|301
1643585100000|2022-01-30 23:25:00|63672.6|63652.6|63671.4|63651.4|63680.8|63655.7|63668.9|63646.4|206
1643585400000|2022-01-30 23:30:00|63671.3|63651.3|63718.2|63640.2|63722.6|63652.8|63668.7|63636.3|312
1643585700000|2022-01-30 23:35:00|63717.8|63640.1|63721.5|63639|63726.6|63676.9|63696.9|63635.3|174
1643586000000|2022-01-30 23:40:00|63721.2|63639.1|63716.4|63637.9|63727.4|63672.4|63704.2|63636.5|287
1643586300000|2022-01-30 23:45:00|63716.2|63638.1|63690.8|63648.1|63718.9|63670|63682.6|63638.1|992
1643586600000|2022-01-30 23:50:00|63690.5|63648.8|63680.5|63660.5|63694.5|63662.4|63672.6|63643|658
1643586900000|2022-01-30 23:55:00|63680.4|63660.4|63685.1|63665.1|63694.3|63666.2|63680.2|63654.7|363
1643587200000|2022-01-31 00:00:00|63686.6|63666.6|63685.2|63665.2|63698.6|63669.8|63681.9|63659.9|529
1643587500000|2022-01-31 00:05:00|63685.6|63665.6|63687.2|63667.2|63691.8|63668.8|63684.6|63660.4|474
1643587800000|2022-01-31 00:10:00|63687.7|63667.7|63687.5|63667.5|63695.5|63669.8|63684|63659.8|493
1643588100000|2022-01-31 00:15:00|63685.1|63665.1|63682.3|63662.3|63692.7|63668.2|63679.3|63649.8|409
1643588400000|2022-01-31 00:20:00|63681|63661|63674.4|63654.4|63688.5|63664.6|63671.5|63651.5|398
1643588700000|2022-01-31 00:25:00|63674.3|63654.3|63669.4|63649.4|63674.5|63654.5|63669.1|63649.1|314
1643589000000|2022-01-31 00:30:00|63669.5|63649.5|63674.1|63654.1|63674.1|63654.1|63669.2|63649.2|291
1643589300000|2022-01-31 00:35:00|63673.6|63653.6|63673.2|63653.2|63674.6|63654.6|63672.4|63652.4|303
1643589600000|2022-01-31 00:40:00|63673.1|63653.1|63673.5|63653.5|63674.6|63654.6|63670.6|63650.6|214
1643589900000|2022-01-31 00:45:00|63673.7|63653.7|63673|63653|63675|63658.9|63668.7|63651.5|355
1643590200000|2022-01-31 00:50:00|63672.9|63652.9|63702.2|63682.2|63702.5|63682.5|63670.6|63650.6|441
1643590500000|2022-01-31 00:55:00|63702.4|63682.4|63694.9|63674.9|63705|63685|63692|63672|430
1643590800000|2022-01-31 01:00:00|63694.8|63674.8|63673.4|63653.4|63694.8|63674.8|63671.8|63651.8|514
1643591100000|2022-01-31 01:05:00|63673.1|63653.1|63677.9|63657.9|63678.8|63658.8|63669.4|63649.4|435
1643591400000|2022-01-31 01:10:00|63677.8|63657.8|63678.1|63658.1|63680.4|63660.4|63676.6|63656.6|514
1643591700000|2022-01-31 01:15:00|63678.3|63658.3|63670.9|63650.9|63680.9|63660.9|63669.9|63649.9|527
1643592000000|2022-01-31 01:20:00|63671|63651|63665.4|63645.4|63672.7|63652.7|63663.9|63643.9|490
1643592300000|2022-01-31 01:25:00|63665.5|63645.5|63667.7|63647.7|63670.3|63652.2|63660.3|63644.9|317
1643592600000|2022-01-31 01:30:00|63667.6|63647.6|63666.7|63646.7|63670.5|63654.8|63662.2|63646.1|443
1643592900000|2022-01-31 01:35:00|63666.6|63646.6|63668.2|63648.2|63668.6|63654|63660.6|63644.9|308
1643593200000|2022-01-31 01:40:00|63668|63648|63669.4|63649.4|63672.6|63652.7|63661|63645.1|466
1643593500000|2022-01-31 01:45:00|63670|63650|63670|63650|63676.7|63657.5|63666.5|63646.7|472
1643593800000|2022-01-31 01:50:00|63669.8|63649.8|63667.7|63647.7|63670|63654.4|63658|63643.5|420
1643594100000|2022-01-31 01:55:00|63668.1|63648.1|63660.4|63650.4|63669.8|63654|63658.6|63643.7|408
1643594400000|2022-01-31 02:00:00|63660.1|63650.1|63669.2|63649.2|63676.3|63661.1|63658.8|63645.4|428
1643594700000|2022-01-31 02:05:00|63669.5|63649.5|63666.9|63656.9|63672.1|63657.2|63662.8|63647.8|378
1643595000000|2022-01-31 02:10:00|63667.3|63657.3|63668.4|63658.4|63674.3|63659.6|63664.3|63649.4|415
1643595300000|2022-01-31 02:15:00|63668.6|63658.6|63672|63662|63684.4|63665.3|63666.3|63651.1|515
1643595600000|2022-01-31 02:20:00|63671.9|63661.9|63678.8|63668.8|63684.4|63669.4|63671.4|63656.6|454
1643595900000|2022-01-31 02:25:00|63678.7|63668.7|63687.7|63667.7|63688.7|63673.4|63678.6|63663.3|324
1643596200000|2022-01-31 02:30:00|63688.1|63668.1|63686.5|63666.5|63688.4|63673|63681.3|63665.6|409
1643596500000|2022-01-31 02:35:00|63686.4|63666.4|63707|63687|63725.1|63705.1|63682.1|63666.4|532
1643596800000|2022-01-31 02:40:00|63707.1|63687.1|63709.3|63699.3|63714.8|63699.6|63699.5|63684.1|426
1643597100000|2022-01-31 02:45:00|63709.2|63699.2|63724.4|63704.4|63726.2|63707.5|63709.2|63694|411
1643597400000|2022-01-31 02:50:00|63723.2|63703.2|63725.7|63705.7|63730|63714.9|63718.9|63702|470
1643597700000|2022-01-31 02:55:00|63720.3|63710.3|63706.5|63696.5|63723.3|63710.3|63706.5|63693.9|546
1643598000000|2022-01-31 03:00:00|63706.7|63696.7|63709|63689|63715.5|63699.6|63701|63682.8|538
1643598300000|2022-01-31 03:05:00|63709.1|63689.1|63704.3|63694.3|63709.3|63694.3|63697.6|63682.9|371
1643598600000|2022-01-31 03:10:00|63704.2|63694.2|63708.3|63698.3|63711|63699.2|63704.2|63689.6|380
1643598900000|2022-01-31 03:15:00|63708.2|63698.2|63717.2|63697.2|63719|63704.1|63702.7|63692.7|373
1643599200000|2022-01-31 03:20:00|63717|63697|63725.5|63705.5|63726.8|63711.5|63712.2|63695.1|499
1643599500000|2022-01-31 03:25:00|63725.7|63705.7|63726.4|63706.4|63730.4|63715.2|63719.4|63704.1|446
1643599800000|2022-01-31 03:30:00|63726.3|63706.3|63732.1|63712.1|63733.3|63717.8|63718.9|63703.8|499
1643600100000|2022-01-31 03:35:00|63731.9|63711.9|63731.7|63711.7|63733.7|63718.9|63725.9|63710.6|443
1643600400000|2022-01-31 03:40:00|63731.4|63711.4|63721|63711|63731.7|63717.2|63720.1|63704.5|390
1643600700000|2022-01-31 03:45:00|63721.1|63711.1|63730.4|63710.4|63730.8|63717.2|63721|63705.6|306
1643601000000|2022-01-31 03:50:00|63730.3|63710.3|63728|63718|63732.8|63718.6|63721.2|63708.5|372
1643601300000|2022-01-31 03:55:00|63728.1|63718.1|63724.7|63714.7|63732|63718.2|63721.4|63706.2|344
1643601600000|2022-01-31 04:00:00|63724.5|63714.5|63721.2|63711.2|63729.6|63716.9|63710.2|63697.9|480
1643601900000|2022-01-31 04:05:00|63721.1|63711.1|63740.6|63720.6|63744.2|63727.4|63720.9|63708.7|401
1643602200000|2022-01-31 04:10:00|63739.9|63719.9|63743|63733|63752|63736.1|63736.8|63719.5|472
1643602500000|2022-01-31 04:15:00|63743.4|63733.4|63758|63738|63759|63744.1|63743.2|63731|431
1643602800000|2022-01-31 04:20:00|63758.1|63738.1|63753.4|63743.4|63760.7|63746.9|63752.9|63737.6|326
1643603100000|2022-01-31 04:25:00|63753.6|63743.6|63755.2|63745.2|63756.6|63746.6|63752.3|63742.3|256
1643603400000|2022-01-31 04:30:00|63754.2|63744.2|63762.3|63752.3|63775|63760.3|63753.8|63743.8|356
1643603700000|2022-01-31 04:35:00|63762.4|63752.4|63764.6|63754.6|63770.3|63755.6|63760.9|63745.7|246
1643604000000|2022-01-31 04:40:00|63764.5|63754.5|63764.9|63754.9|63770.3|63755.7|63761.1|63746.9|291
1643604300000|2022-01-31 04:45:00|63764.8|63754.8|63766.5|63756.5|63772.5|63758.1|63764.2|63752.4|293
1643604600000|2022-01-31 04:50:00|63766.4|63756.4|63765.6|63755.6|63768|63758|63764.8|63754.8|259
1643604900000|2022-01-31 04:55:00|63765.5|63755.5|63773.6|63753.6|63773.6|63758.7|63761.4|63748|330
1643605200000|2022-01-31 05:00:00|63768.5|63758.5|63782.5|63762.5|63782.9|63765.4|63768.4|63753.9|328
1643605500000|2022-01-31 05:05:00|63782.3|63762.3|63784.4|63774.4|63789.3|63774.4|63775.6|63760.6|546
1643605800000|2022-01-31 05:10:00|63789.4|63769.4|63783|63773|63789.7|63774|63779|63764.2|376
1643606100000|2022-01-31 05:15:00|63782.3|63772.3|63784.2|63774.2|63789.2|63775.6|63781.6|63767.7|292
1643606400000|2022-01-31 05:20:00|63784.4|63774.4|63774.3|63764.3|63786.7|63774.4|63773.9|63758.8|374
1643606700000|2022-01-31 05:25:00|63774.1|63764.1|63756.3|63746.3|63775.8|63765.8|63755.7|63745.7|351
1643607000000|2022-01-31 05:30:00|63756.5|63746.5|63755.4|63745.4|63757.2|63747.2|63753.6|63743.6|289
1643607300000|2022-01-31 05:35:00|63755.3|63745.3|63746.6|63736.6|63760.6|63746|63743.4|63728.2|392
1643607600000|2022-01-31 05:40:00|63747|63737|63749|63739|63756.9|63741.4|63746.5|63733.1|325
1643607900000|2022-01-31 05:45:00|63748.9|63738.9|63746.2|63736.2|63751.5|63739.1|63744.2|63729.1|309
1643608200000|2022-01-31 05:50:00|63746.1|63736.1|63746|63736|63753.1|63738.1|63745.4|63730.4|301
1643608500000|2022-01-31 05:55:00|63745.8|63735.8|63751.6|63741.6|63760.8|63745.5|63744.7|63730.7|432
1643608800000|2022-01-31 06:00:00|63752.9|63742.9|63746.5|63736.5|63759.1|63745|63744|63730.7|448
1643609100000|2022-01-31 06:05:00|63746.4|63736.4|63751|63741|63751.5|63741.5|63733.6|63719|445
1643609400000|2022-01-31 06:10:00|63750.9|63740.9|63745.6|63735.6|63753.8|63743.8|63745.5|63730.7|325
1643609700000|2022-01-31 06:15:00|63745.5|63735.5|63758.1|63748.1|63762.9|63748.5|63744.4|63731.5|388
1643610000000|2022-01-31 06:20:00|63758|63748|63746.2|63736.2|63759.5|63749.5|63745.9|63735.9|429
1643610300000|2022-01-31 06:25:00|63746.4|63736.4|63756.6|63746.6|63756.8|63746.8|63744.1|63734.1|351
1643610600000|2022-01-31 06:30:00|63756.7|63746.7|63753.6|63743.6|63763.3|63753.3|63751.5|63741.5|372
1643610900000|2022-01-31 06:35:00|63753.7|63743.7|63752.6|63742.6|63763.4|63750.4|63751.7|63741.7|374
1643611200000|2022-01-31 06:40:00|63752.8|63742.8|63758.5|63748.5|63764.6|63750.1|63752.4|63742.1|315
1643611500000|2022-01-31 06:45:00|63758.6|63748.6|63758.6|63748.6|63761.6|63751.6|63757.9|63747.9|255
1643611800000|2022-01-31 06:50:00|63758.5|63748.5|63752.9|63742.9|63763.9|63749.4|63748.1|63735.5|375
1643612100000|2022-01-31 06:55:00|63752.8|63742.8|63751.4|63741.4|63760.5|63747|63750.9|63739.6|414
1643612400000|2022-01-31 07:00:00|63751.5|63741.5|63759.1|63749.1|63762.2|63752.2|63751.4|63740.3|492
1643612700000|2022-01-31 07:05:00|63759.3|63749.3|63752.8|63742.8|63759.5|63749.5|63750.8|63736.6|387
1643613000000|2022-01-31 07:10:00|63752.9|63742.9|63751.4|63741.4|63755|63745|63749.5|63739.5|356
1643613300000|2022-01-31 07:15:00|63751.2|63741.2|63781.7|63771.7|63785.2|63772.1|63747.9|63734.4|543
1643613600000|2022-01-31 07:20:00|63781.8|63771.8|63779.9|63769.9|63787|63773.6|63775.6|63764.1|413
1643613900000|2022-01-31 07:25:00|63780|63770|63787.1|63777.1|63792.1|63782.1|63778.2|63763.2|457
1643614200000|2022-01-31 07:30:00|63787.2|63777.2|63789.5|63779.5|63794.3|63779.6|63781.6|63767.6|395
1643614500000|2022-01-31 07:35:00|63789.6|63779.6|63815.3|63805.3|63817|63807|63789.4|63779.4|543
1643614800000|2022-01-31 07:40:00|63816|63806|63808.3|63798.3|63833.5|63823.5|63806.9|63790.2|548
1643615100000|2022-01-31 07:45:00|63808.4|63798.4|63817.6|63807.6|63818|63808|63807.2|63797.2|445
1643615400000|2022-01-31 07:50:00|63817.8|63807.8|63839.1|63819.1|63841.3|63828.5|63812.2|63802.2|543
1643615700000|2022-01-31 07:55:00|63839|63819|63813.4|63803.4|63839.3|63824|63811.3|63801.3|543
1643616000000|2022-01-31 08:00:00|63813.2|63803.2|63823.6|63813.6|63824.8|63814.8|63809|63799|555
1643616300000|2022-01-31 08:05:00|63823.7|63813.7|63840.4|63830.4|63854.4|63839.4|63823.5|63813.5|593
1643616600000|2022-01-31 08:10:00|63840.3|63830.3|63826.5|63816.5|63844|63831.1|63823.9|63813.9|458
1643616900000|2022-01-31 08:15:00|63826.7|63816.7|63858.9|63848.9|63864.8|63852.1|63821.9|63809.1|678
1643617200000|2022-01-31 08:20:00|63858.8|63848.8|63852|63842|63869|63859|63849.3|63839.3|655
1643617500000|2022-01-31 08:25:00|63849.4|63839.4|63840.4|63830.4|63852.6|63842.6|63834.9|63824.9|576
1643617800000|2022-01-31 08:30:00|63840.6|63830.6|63838|63828|63847.3|63837.3|63833.1|63823.1|478
1643618100000|2022-01-31 08:35:00|63837.9|63827.9|63842.2|63832.2|63847|63837|63837.9|63827.9|395
1643618400000|2022-01-31 08:40:00|63842|63832|63845.6|63835.6|63846|63836|63840.7|63830.7|463
1643618700000|2022-01-31 08:45:00|63845.9|63835.9|63853.4|63843.4|63853.5|63843.5|63843.7|63833.7|386
1643619000000|2022-01-31 08:50:00|63853.3|63843.3|63849.1|63839.1|63859.5|63846.1|63848.1|63838.1|349
1643619300000|2022-01-31 08:55:00|63849.3|63839.3|63820.4|63810.4|63849.4|63839.4|63818.1|63805.3|574
1643619600000|2022-01-31 09:00:00|63820.3|63810.3|63810|63800|63824.2|63814.2|63804.6|63792.5|534
1643619900000|2022-01-31 09:05:00|63810.1|63800.1|63795.6|63785.6|63819|63805.3|63792.7|63774.3|505
1643620200000|2022-01-31 09:10:00|63795.5|63785.5|63801.7|63791.7|63803.9|63793.9|63787|63774.2|443
1643620500000|2022-01-31 09:15:00|63801.8|63791.8|63813.7|63803.7|63818.9|63808.9|63796.2|63786.2|513
1643620800000|2022-01-31 09:20:00|63813.6|63803.6|63819.9|63809.9|63825|63815|63813.2|63803.2|391
1643621100000|2022-01-31 09:25:00|63820|63810|63809.9|63799.9|63821.5|63811.5|63806.8|63796.8|369
1643621400000|2022-01-31 09:30:00|63810.1|63800.1|63809|63799|63816.2|63806.2|63808.4|63798.4|327
1643621700000|2022-01-31 09:35:00|63809.3|63799.3|63801.8|63791.8|63811.4|63801.4|63800.1|63790.1|307
1643622000000|2022-01-31 09:40:00|63801.5|63791.5|63799.1|63789.1|63801.7|63791.7|63795|63785|357
1643622300000|2022-01-31 09:45:00|63799.2|63789.2|63799.1|63789.1|63801.7|63791.7|63796.7|63786.7|300
1643622600000|2022-01-31 09:50:00|63799.2|63789.2|63799.7|63789.7|63801.7|63791.7|63794.2|63784.2|435
1643622900000|2022-01-31 09:55:00|63800.7|63790.7|63801.1|63791.1|63806.4|63791.8|63800.5|63785.4|294
1643623200000|2022-01-31 10:00:00|63806|63786|63791|63781|63809.3|63799.3|63789.7|63774.7|447
1643623500000|2022-01-31 10:05:00|63791.1|63781.1|63795.3|63785.3|63796.4|63786.4|63790.1|63780.1|310
1643623800000|2022-01-31 10:10:00|63795.4|63785.4|63797.6|63787.6|63799.2|63789.2|63794|63784|293
1643624100000|2022-01-31 10:15:00|63797.9|63787.9|63800.1|63790.1|63801.6|63791.6|63795.3|63781.6|267
1643624400000|2022-01-31 10:20:00|63800.2|63790.2|63804.5|63794.5|63811.6|63801.6|63797.9|63787.9|302
1643624700000|2022-01-31 10:25:00|63804.3|63794.3|63799.8|63789.8|63806.8|63794.7|63798.2|63786.3|343
1643625000000|2022-01-31 10:30:00|63799.9|63789.9|63809.3|63799.3|63818.5|63805.3|63799.1|63789.1|362
1643625300000|2022-01-31 10:35:00|63809.4|63799.4|63822.1|63812.1|63827.6|63814.6|63808.2|63795.2|346
1643625600000|2022-01-31 10:40:00|63822.3|63812.3|63814.6|63804.6|63822.3|63812.3|63807.7|63796.6|456
1643625900000|2022-01-31 10:45:00|63815|63805|63824|63814|63827.7|63817.7|63810.8|63800.8|398
1643626200000|2022-01-31 10:50:00|63824.3|63814.3|63823.1|63813.1|63833.4|63823.4|63822.1|63812.1|433
1643626500000|2022-01-31 10:55:00|63823|63813|63819.1|63809.1|63823.2|63813.2|63815.2|63805.2|332
1643626800000|2022-01-31 11:00:00|63819.3|63809.3|63815.6|63805.6|63824.9|63813.9|63813.5|63803.5|407
1643627100000|2022-01-31 11:05:00|63815.7|63805.7|63811.4|63801.4|63815.7|63805.7|63810.4|63800.4|347
1643627400000|2022-01-31 11:10:00|63811.5|63801.5|63808.8|63798.8|63812.3|63802.3|63804.3|63794.3|327
1643627700000|2022-01-31 11:15:00|63808.6|63798.6|63799.5|63789.5|63809.7|63799.7|63797.2|63787.2|312
1643628000000|2022-01-31 11:20:00|63799.7|63789.7|63801.4|63791.4|63803.1|63793.1|63797|63780.7|312
1643628300000|2022-01-31 11:25:00|63801.2|63791.2|63807.3|63797.3|63808.5|63798.5|63800.8|63790.8|308
1643628600000|2022-01-31 11:30:00|63807.2|63797.2|63804.3|63794.3|63807.2|63797.2|63795.8|63785.8|379
1643628900000|2022-01-31 11:35:00|63804.5|63794.5|63810.1|63800.1|63811.3|63801.3|63804.2|63794.2|422
1643629200000|2022-01-31 11:40:00|63810|63800|63808.2|63798.2|63810.5|63800.5|63805.7|63795.7|304
1643629500000|2022-01-31 11:45:00|63808.3|63798.3|63805.3|63795.3|63809.6|63798.4|63801.5|63789|290
1643629800000|2022-01-31 11:50:00|63805.2|63795.2|63800.5|63790.5|63805.4|63795.4|63799.2|63789.2|328
1643630100000|2022-01-31 11:55:00|63800.3|63790.3|63805.9|63795.9|63805.9|63795.9|63800.3|63790.3|378
1643630400000|2022-01-31 12:00:00|63806|63796|63810.5|63800.5|63810.9|63800.9|63805.9|63795.9|347
1643630700000|2022-01-31 12:05:00|63810.6|63800.6|63824.2|63814.2|63824.6|63814.6|63809|63799|434
1643631000000|2022-01-31 12:10:00|63824.1|63814.1|63818.8|63808.8|63827|63814.6|63818|63803|492
1643631300000|2022-01-31 12:15:00|63818.9|63808.9|63827.5|63817.5|63831.8|63818|63818.8|63804.6|495
1643631600000|2022-01-31 12:20:00|63827.6|63817.6|63836.8|63826.8|63838|63828|63827.6|63817.6|431
1643631900000|2022-01-31 12:25:00|63836.5|63826.5|63827.8|63817.8|63836.5|63826.5|63823|63813|462
1643632200000|2022-01-31 12:30:00|63827.7|63817.7|63823.6|63813.6|63833.5|63823.5|63819.6|63809.6|428
1643632500000|2022-01-31 12:35:00|63823.5|63813.5|63828|63818|63830|63820|63821.6|63811.6|487
1643632800000|2022-01-31 12:40:00|63827.9|63817.9|63827.8|63817.8|63834.5|63824.5|63826.1|63816.1|431
1643633100000|2022-01-31 12:45:00|63827.9|63817.9|63811.3|63801.3|63828.2|63818.2|63807.7|63796.7|449
1643633400000|2022-01-31 12:50:00|63811.4|63801.4|63816.4|63806.4|63822.8|63812.8|63804.2|63794.2|495
1643633700000|2022-01-31 12:55:00|63816.3|63806.3|63820.9|63810.9|63827.6|63813.9|63814.6|63804.6|503
1643634000000|2022-01-31 13:00:00|63820.8|63810.8|63823.1|63813.1|63826.7|63814.8|63812.4|63802.4|575
1643634300000|2022-01-31 13:05:00|63823.7|63813.7|63830.3|63820.3|63833.5|63823.5|63818.2|63808.2|692
1643634600000|2022-01-31 13:10:00|63830|63820|63834|63824|63835.1|63825.1|63826.1|63816.1|569
1643634900000|2022-01-31 13:15:00|63833.6|63823.6|63834.9|63824.9|63836.1|63826.1|63828.2|63818.2|503
1643635200000|2022-01-31 13:20:00|63834.8|63824.8|63829.2|63819.2|63836|63826|63825.5|63814.5|449
1643635500000|2022-01-31 13:25:00|63828.7|63818.7|63824.2|63814.2|63837.3|63824|63824|63814|392
1643635800000|2022-01-31 13:30:00|63823.8|63813.8|63812.7|63802.7|63830.3|63820.3|63809.1|63797.8|646
1643636100000|2022-01-31 13:35:00|63812.4|63802.4|63795.1|63775.1|63815.5|63805.5|63789.7|63774.2|713
1643636400000|2022-01-31 13:40:00|63794.9|63774.9|63788.8|63778.8|63802.8|63788.6|63788.2|63774|768
1643636700000|2022-01-31 13:45:00|63788.6|63778.6|63794.9|63784.9|63801.7|63791.7|63786.6|63776.6|605
1643637000000|2022-01-31 13:50:00|63794.7|63784.7|63778.7|63768.7|63794.8|63784.8|63773.9|63760.4|698
1643637300000|2022-01-31 13:55:00|63778.6|63768.6|63765.5|63755.5|63780.7|63770.7|63757.4|63743.4|667
1643637600000|2022-01-31 14:00:00|63765.3|63755.3|63766.1|63756.1|63775.8|63761.9|63760.8|63748.5|650
1643637900000|2022-01-31 14:05:00|63765.7|63755.7|63778|63768|63779.3|63769.3|63763.2|63753.2|634
1643638200000|2022-01-31 14:10:00|63778.2|63768.2|63763.5|63753.5|63785.5|63772.4|63759.4|63744.2|627
1643638500000|2022-01-31 14:15:00|63763.8|63753.8|63748|63738|63770.3|63755.3|63745.5|63732|607
1643638800000|2022-01-31 14:20:00|63747.8|63737.8|63753|63743|63754.6|63744.6|63740.1|63726.1|642
1643639100000|2022-01-31 14:25:00|63753.1|63743.1|63757.1|63747.1|63763.4|63751.7|63752.8|63742.8|596
1643639400000|2022-01-31 14:30:00|63756.9|63746.9|63755.9|63745.9|63773.7|63761|63755.2|63740|786
1643639700000|2022-01-31 14:35:00|63755.6|63745.6|63771.4|63761.4|63779|63764.3|63754.5|63744.5|732
1643640000000|2022-01-31 14:40:00|63771.5|63761.5|63774.4|63764.4|63779.5|63764.5|63764.6|63754.6|580
1643640300000|2022-01-31 14:45:00|63774.3|63764.3|63770.8|63760.8|63774.6|63764.6|63768.1|63758.1|524
1643640600000|2022-01-31 14:50:00|63770.7|63760.7|63764.9|63754.9|63772.6|63762.6|63756.1|63746.1|527
1643640900000|2022-01-31 14:55:00|63764.8|63754.8|63771.4|63761.4|63781.9|63765.8|63764.6|63754.6|607
1643641200000|2022-01-31 15:00:00|63771.1|63761.1|63774.8|63764.8|63784.2|63769.6|63771.1|63757.8|712
1643641500000|2022-01-31 15:05:00|63775|63765|63765.1|63755.1|63785.9|63772.6|63764.6|63751.3|574
1643641800000|2022-01-31 15:10:00|63765|63755|63769.9|63759.9|63777|63762.2|63763.2|63749|656
1643642100000|2022-01-31 15:15:00|63769.6|63759.6|63768.6|63758.6|63775.1|63763.8|63762.7|63752.7|617
1643642400000|2022-01-31 15:20:00|63768.5|63758.5|63780.5|63770.5|63795.1|63778.8|63764.5|63754.5|610
1643642700000|2022-01-31 15:25:00|63780.4|63770.4|63774.2|63754.2|63796|63781.3|63765.2|63750.4|737
1643643000000|2022-01-31 15:30:00|63774.4|63754.4|63777|63767|63780.7|63767.5|63767.7|63752.8|617
1643643300000|2022-01-31 15:35:00|63776.9|63766.9|63771.5|63761.5|63784|63769.8|63768.3|63748.3|649
1643643600000|2022-01-31 15:40:00|63771.6|63761.6|63789.3|63779.3|63796.6|63781.7|63771.5|63757.2|743
1643643900000|2022-01-31 15:45:00|63788.9|63778.9|63789.7|63779.7|63804.2|63793.4|63788.3|63772.7|669
1643644200000|2022-01-31 15:50:00|63789.8|63779.8|63777.5|63757.5|63799|63786.1|63772.5|63757.1|788
1643644500000|2022-01-31 15:55:00|63777.7|63757.7|63788.1|63768.1|63800.9|63785.1|63764.3|63749.4|951
1643644800000|2022-01-31 16:00:00|63787|63767|63796.1|63776.1|63818.3|63798.3|63777.3|63759.8|946
1643645100000|2022-01-31 16:05:00|63796|63776|63799.6|63779.6|63807.7|63790.5|63792.1|63775.9|796
1643645400000|2022-01-31 16:10:00|63799.5|63779.5|63802.4|63792.4|63814.1|63799|63794|63778.8|676
1643645700000|2022-01-31 16:15:00|63802.2|63792.2|63820.9|63800.9|63821.6|63806.4|63801.3|63786.2|630
1643646000000|2022-01-31 16:20:00|63821|63801|63817.8|63797.8|63825.9|63811.2|63809.9|63794.7|622
1643646300000|2022-01-31 16:25:00|63817.4|63797.4|63804.6|63784.6|63817.8|63800.7|63800.1|63783.4|656
1643646600000|2022-01-31 16:30:00|63804.3|63784.3|63802.3|63782.3|63815.9|63798.2|63796.8|63781.5|629
1643646900000|2022-01-31 16:35:00|63802.4|63782.4|63792.9|63782.9|63803.3|63788.5|63786.6|63771.9|547
1643647200000|2022-01-31 16:40:00|63793.1|63783.1|63798.6|63778.6|63802.3|63785.8|63786|63771.7|655
1643647500000|2022-01-31 16:45:00|63793.7|63783.7|63778.4|63768.4|63798.7|63784.1|63778.2|63762.3|572
1643647800000|2022-01-31 16:50:00|63778.5|63768.5|63781.4|63761.4|63783.8|63768.9|63766.4|63750.4|507
1643648100000|2022-01-31 16:55:00|63781.5|63761.5|63786.1|63766.1|63788.5|63772.6|63774|63758.3|477
1643648400000|2022-01-31 17:00:00|63785.8|63765.8|63779.4|63759.4|63790.1|63775.5|63774.4|63759.3|490
1643648700000|2022-01-31 17:05:00|63779.6|63759.6|63779.3|63759.3|63781.5|63766.4|63769|63755.1|406
1643649000000|2022-01-31 17:10:00|63774.2|63764.2|63775.2|63765.2|63780|63765.8|63773.9|63759.7|347
1643649300000|2022-01-31 17:15:00|63775|63765|63779.3|63769.3|63779.6|63769.6|63774.1|63757.7|344
1643649600000|2022-01-31 17:20:00|63779.4|63769.4|63791.2|63771.2|63792.7|63772.7|63778.9|63762.3|519
1643649900000|2022-01-31 17:25:00|63791.4|63771.4|63785|63765|63791.7|63773.4|63781.9|63764.9|343
1643650200000|2022-01-31 17:30:00|63784.9|63764.9|63789.6|63769.6|63789.8|63772.5|63777.7|63762.2|347
1643650500000|2022-01-31 17:35:00|63789.7|63769.7|63789.8|63769.8|63793|63776.3|63783.4|63767.5|328
1643650800000|2022-01-31 17:40:00|63789.9|63769.9|63781.3|63761.3|63791.2|63776.4|63776.4|63760.9|360
1643651100000|2022-01-31 17:45:00|63781.4|63761.4|63781.6|63761.6|63784.5|63769.4|63776|63760|284
1643651400000|2022-01-31 17:50:00|63781.4|63761.4|63782.4|63762.4|63783|63768.4|63776.1|63760.8|302
1643651700000|2022-01-31 17:55:00|63782.3|63762.3|63780.3|63760.3|63782.4|63766.4|63775.3|63759.9|309
1643652000000|2022-01-31 18:00:00|63780.2|63760.2|63780.1|63760.1|63781.6|63766.6|63775.2|63759.9|267
1643652300000|2022-01-31 18:05:00|63780.5|63760.5|63774.3|63764.3|63780.9|63765.8|63774|63759.5|264
1643652600000|2022-01-31 18:10:00|63774.4|63764.4|63771.6|63751.6|63778.5|63765|63769.5|63751.1|333
1643652900000|2022-01-31 18:15:00|63771.5|63751.5|63769.5|63749.5|63774.5|63757.8|63765.1|63747.6|409
1643653200000|2022-01-31 18:20:00|63769.7|63749.7|63768.1|63758.1|63773|63758.3|63766.9|63749|316
1643653500000|2022-01-31 18:25:00|63768.3|63758.3|63768|63748|63773.1|63758.4|63764.5|63747.1|372
1643653800000|2022-01-31 18:30:00|63767.9|63747.9|63761.3|63751.3|63771.7|63756.8|63760.2|63742.4|437
1643654100000|2022-01-31 18:35:00|63761.2|63751.2|63757.7|63737.7|63767.1|63752.6|63752.8|63736.4|361
1643654400000|2022-01-31 18:40:00|63757.3|63737.3|63748.4|63728.4|63758.6|63740.7|63742.5|63727.2|376
1643654700000|2022-01-31 18:45:00|63748.3|63728.3|63751.1|63731.1|63754.7|63739.7|63743.3|63727.8|320
1643655000000|2022-01-31 18:50:00|63751|63731|63744.8|63724.8|63753.7|63738.9|63739.2|63724.3|329
1643655300000|2022-01-31 18:55:00|63744.7|63724.7|63733.8|63713.8|63745.2|63730.8|63729.8|63713.6|286
1643655600000|2022-01-31 19:00:00|63733.7|63713.7|63729.7|63719.7|63736.6|63721.9|63728.6|63713.6|360
1643655900000|2022-01-31 19:05:00|63730|63720|63735.7|63715.7|63735.9|63721.2|63728.6|63713.2|311
1643656200000|2022-01-31 19:10:00|63735.6|63715.6|63729.8|63709.8|63736|63720.8|63728.8|63709.1|352
1643656500000|2022-01-31 19:15:00|63729.9|63709.9|63725|63705|63730.7|63716.7|63719.2|63704.9|317
1643656800000|2022-01-31 19:20:00|63725.1|63705.1|63732|63712|63733.5|63717.9|63720.2|63704.9|328
1643657100000|2022-01-31 19:25:00|63732.1|63712.1|63730|63710|63732.7|63717.8|63719.2|63704.6|409
1643657400000|2022-01-31 19:30:00|63729.8|63709.8|63728.6|63708.6|63731.1|63716.2|63722.7|63707.6|372
1643657700000|2022-01-31 19:35:00|63728.5|63708.5|63726.5|63706.5|63728.6|63713.4|63720.8|63705.8|285
1643658000000|2022-01-31 19:40:00|63726.4|63706.4|63718.3|63708.3|63726.8|63713.7|63717.5|63701.8|340
1643658300000|2022-01-31 19:45:00|63718.1|63708.1|63721.9|63701.9|63723.5|63708.7|63716.8|63700.9|328
1643658600000|2022-01-31 19:50:00|63722|63702|63714.1|63694.1|63722.3|63702.3|63710.9|63690.9|431
1643658900000|2022-01-31 19:55:00|63714.4|63694.4|63721.3|63701.3|63723.4|63708.2|63713.6|63693.6|370
1643659200000|2022-01-31 20:00:00|63721.2|63701.2|63724.3|63704.3|63727.2|63711.6|63717|63700.8|289
1643659500000|2022-01-31 20:05:00|63724.6|63704.6|63728.8|63708.8|63731.3|63711.8|63720.7|63704|313
1643659800000|2022-01-31 20:10:00|63728.9|63708.9|63731.8|63711.8|63732.9|63712.9|63728.1|63708.1|363
1643660100000|2022-01-31 20:15:00|63731.9|63711.9|63730.9|63710.9|63733.6|63713.6|63729.7|63709.7|370
1643660400000|2022-01-31 20:20:00|63731.1|63711.1|63726.2|63706.2|63731.5|63711.5|63724.4|63704.4|389
1643660700000|2022-01-31 20:25:00|63726.4|63706.4|63727.3|63707.3|63729.7|63709.7|63724.2|63704.2|384
1643661000000|2022-01-31 20:30:00|63726.9|63706.9|63721.2|63701.2|63728.2|63708.2|63720.2|63700.2|392
1643661300000|2022-01-31 20:35:00|63721.4|63701.4|63725.9|63705.9|63726.6|63706.6|63720.8|63700.8|312
1643661600000|2022-01-31 20:40:00|63726.1|63706.1|63729.5|63709.5|63729.6|63712.2|63722|63705.4|237
1643661900000|2022-01-31 20:45:00|63729.6|63709.6|63728.2|63708.2|63732.4|63712.4|63727.6|63707.6|364
1643662200000|2022-01-31 20:50:00|63728.1|63708.1|63726|63706|63729.6|63713.9|63721.7|63705.2|319
1643662500000|2022-01-31 20:55:00|63725.3|63705.3|63724.2|63704.2|63729.7|63711.8|63720.6|63702|560
1643662800000|2022-01-31 21:00:00|63724|63704|63729.1|63709.1|63729.6|63709.6|63722.6|63702.6|389
1643663100000|2022-01-31 21:05:00|63729.3|63709.3|63721.7|63701.7|63729.4|63709.4|63716.5|63700.3|364
1643663400000|2022-01-31 21:10:00|63721.6|63701.6|63723.5|63703.5|63726.2|63706.8|63716.6|63700.9|317
1643663700000|2022-01-31 21:15:00|63723.6|63703.6|63726.3|63706.3|63727.4|63707.4|63723.6|63703.6|303
1643664000000|2022-01-31 21:20:00|63726.5|63706.5|63726.8|63706.8|63727.4|63707.4|63725.4|63705.4|201
1643664300000|2022-01-31 21:25:00|63726.9|63706.9|63730|63710|63730.3|63710.3|63726.2|63706.2|167
1643664600000|2022-01-31 21:30:00|63730.2|63710.2|63729.6|63709.6|63731.6|63711.6|63726.2|63706.2|219
1643664900000|2022-01-31 21:35:00|63729.8|63709.8|63731.2|63711.2|63731.5|63711.5|63728.7|63708.7|144
1643665200000|2022-01-31 21:40:00|63731.1|63711.1|63730.7|63710.7|63731.4|63711.4|63729.7|63709.7|129
1643665500000|2022-01-31 21:45:00|63730.8|63710.8|63728.3|63708.3|63731.1|63711.1|63724.9|63704.9|184
1643665800000|2022-01-31 21:50:00|63728.7|63708.7|63719.1|63699.1|63728.7|63708.7|63716|63696|188
1643666100000|2022-01-31 21:55:00|63719.2|63699.2|63715.4|63695.4|63720|63700|63715.4|63695.4|256
1643666400000|2022-01-31 22:00:00|63717.5|63697.5|63767.9|63697.5|63769.2|63705.8|63716.2|63690.5|101
1643666700000|2022-01-31 22:05:00|63762|63697.4|63768.1|63693.4|63768.6|63708.9|63757.6|63693|118
1643667000000|2022-01-31 22:10:00|63768.6|63691.9|63740.3|63687.5|63772.1|63704.5|63735.4|63677.1|300
1643667300000|2022-01-31 22:15:00|63740.2|63687.3|63728.8|63697.7|63740.2|63705.5|63722.8|63687.3|256
1643667600000|2022-01-31 22:20:00|63724.1|63704.1|63818.1|63699.1|63820|63706|63722.3|63691.1|103
1643667900000|2022-01-31 22:25:00|63817.2|63698.2|63823.9|63704.9|63834.1|63721.7|63809.6|63690.6|245
1643668200000|2022-01-31 22:30:00|63822|63703|63820|63701|63822.4|63703.4|63803.6|63684.6|136
1643668500000|2022-01-31 22:35:00|63806.4|63693.5|63817.1|63698.1|63823.2|63704.2|63806.4|63692.3|113
1643668800000|2022-01-31 22:40:00|63814.5|63695.5|63820.5|63701.5|63823.1|63704.1|63814.2|63695.2|84
1643669100000|2022-01-31 22:45:00|63814.2|63695.2|63821|63702|63824.3|63705.3|63812.1|63693.1|126
1643669400000|2022-01-31 22:50:00|63820.1|63701.1|63824|63705|63825|63706|63818|63699|120
1643669700000|2022-01-31 22:55:00|63818.1|63699.1|63823.2|63704.2|63823.9|63704.9|63807.2|63692.1|168
1643670000000|2022-01-31 23:00:00|63823.3|63704.3|63731.7|63711.7|63825.9|63713.1|63725.9|63674|424
1643670300000|2022-01-31 23:05:00|63732.5|63712.5|63731|63711|63733.4|63713.4|63730.1|63710.1|209
1643670600000|2022-01-31 23:10:00|63731.3|63711.3|63799|63707.3|63808.1|63719.8|63730.1|63696.2|433
1643670900000|2022-01-31 23:15:00|63799.2|63709.4|63772.3|63713.8|63800.6|63718.4|63765|63703.2|509
1643671200000|2022-01-31 23:20:00|63772.4|63715.4|63784.3|63712.9|63784.3|63721.7|63758.8|63707.9|293
1643671500000|2022-01-31 23:25:00|63782.3|63712.4|63769.2|63692.1|63795.7|63719.1|63759.4|63681.3|428
1643671800000|2022-01-31 23:30:00|63769.7|63688.4|63770.2|63699.1|63800.2|63708.8|63757|63681|388
1643672100000|2022-01-31 23:35:00|63767.9|63701|63775.2|63704.6|63782.8|63709.2|63755.7|63697.6|245
1643672400000|2022-01-31 23:40:00|63775.1|63704.1|63759.2|63709.8|63786.8|63710|63751.2|63695.5|413
1643672700000|2022-01-31 23:45:00|63759.4|63710.1|63754.9|63706.5|63765.4|63710.9|63751.6|63699.5|331
1643673000000|2022-01-31 23:50:00|63756.3|63705.9|63751.4|63705.3|63760.6|63710.9|63748.3|63700.8|214
1643673300000|2022-01-31 23:55:00|63751.5|63705.8|63755.4|63707|63758.3|63709.3|63749.7|63688|350
1643673600000|2022-02-01 00:00:00|63756.1|63708|63746.8|63726.8|63758.7|63729|63744.6|63708|484
1643673900000|2022-02-01 00:05:00|63747|63727|63736.3|63716.3|63748.9|63728.9|63732.6|63712.6|681
1643674200000|2022-02-01 00:10:00|63735.7|63715.7|63734.7|63714.7|63738.7|63718.7|63733.9|63713.9|464
1643674500000|2022-02-01 00:15:00|63734.6|63714.6|63735.7|63715.7|63737.1|63717.1|63732.4|63712.4|285
1643674800000|2022-02-01 00:20:00|63735.3|63715.3|63746.6|63726.6|63746.9|63726.9|63734.1|63714.1|282
1643675100000|2022-02-01 00:25:00|63746.5|63726.5|63746.4|63726.4|63752.3|63732.3|63745.1|63725.1|238
1643675400000|2022-02-01 00:30:00|63746.6|63726.6|63745.4|63725.4|63754.9|63734.9|63743.4|63723.4|242
1643675700000|2022-02-01 00:35:00|63745.1|63725.1|63751.7|63731.7|63756.4|63736.4|63744.4|63724.4|309
1643676000000|2022-02-01 00:40:00|63751.6|63731.6|63751|63731|63752.6|63732.6|63750.7|63730.7|213
1643676300000|2022-02-01 00:45:00|63751.1|63731.1|63747|63727|63751.1|63736.3|63746.2|63726.2|283
1643676600000|2022-02-01 00:50:00|63747.4|63727.4|63749.9|63729.9|63750|63730|63745.1|63725.1|362
1643676900000|2022-02-01 00:55:00|63750|63730|63753.1|63733.1|63753.1|63733.1|63746|63726|413
1643677200000|2022-02-01 01:00:00|63753.3|63733.3|63750.6|63730.6|63754.2|63734.2|63747.2|63727.2|341
1643677500000|2022-02-01 01:05:00|63750.7|63730.7|63748|63728|63750.9|63730.9|63747.7|63727.7|283
1643677800000|2022-02-01 01:10:00|63748.1|63728.1|63743|63723|63753.1|63733.1|63741.5|63721.5|301
1643678100000|2022-02-01 01:15:00|63744.2|63724.2|63743.6|63723.6|63746.8|63726.8|63743|63723|424
1643678400000|2022-02-01 01:20:00|63743.5|63723.5|63735.1|63715.1|63746.4|63726.4|63734.9|63714.9|465
1643678700000|2022-02-01 01:25:00|63735|63715|63729.7|63709.7|63735|63715|63729|63709|390
1643679000000|2022-02-01 01:30:00|63730.9|63710.9|63718.8|63698.8|63731.5|63711.5|63714.2|63694.2|478
1643679300000|2022-02-01 01:35:00|63718.7|63698.7|63719.8|63699.8|63721|63703.2|63713.2|63698|292
1643679600000|2022-02-01 01:40:00|63719.6|63699.6|63716.9|63696.9|63720|63700|63711.5|63691.5|460
1643679900000|2022-02-01 01:45:00|63717.2|63697.2|63709|63689|63717.6|63697.6|63708.7|63688.7|416
1643680200000|2022-02-01 01:50:00|63708.9|63688.9|63712.5|63692.5|63713.8|63693.8|63708.6|63688.6|383
1643680500000|2022-02-01 01:55:00|63712.6|63692.6|63711.4|63691.4|63714.4|63698.4|63707.9|63690.4|373
1643680800000|2022-02-01 02:00:00|63711.5|63691.5|63711.4|63691.4|63712.2|63692.2|63710.7|63690.7|278
1643681100000|2022-02-01 02:05:00|63711.5|63691.5|63708.9|63688.9|63711.7|63691.7|63708.4|63688.4|374
1643681400000|2022-02-01 02:10:00|63709|63689|63700.3|63680.3|63710.5|63690.5|63697.2|63677.2|471
1643681700000|2022-02-01 02:15:00|63699.7|63679.7|63694.9|63674.9|63704.3|63684.9|63693.4|63673.4|412
1643682000000|2022-02-01 02:20:00|63695.4|63675.4|63698.8|63678.8|63701.3|63681.3|63692.9|63672.9|338
1643682300000|2022-02-01 02:25:00|63699|63679|63697.4|63677.4|63699.7|63683.9|63693.9|63676.7|313
1643682600000|2022-02-01 02:30:00|63697.5|63677.5|63695.6|63675.6|63697.6|63677.6|63694.4|63674.4|355
1643682900000|2022-02-01 02:35:00|63695.3|63675.3|63685.7|63665.7|63696.7|63679.2|63678.5|63662.9|427
1643683200000|2022-02-01 02:40:00|63685.2|63665.2|63687.7|63667.7|63690.8|63675.5|63680.8|63665.2|314
1643683500000|2022-02-01 02:45:00|63687.8|63667.8|63688.5|63668.5|63689.2|63674.7|63682.6|63667.8|353
1643683800000|2022-02-01 02:50:00|63688.7|63668.7|63706.7|63686.7|63710.3|63690.3|63683.7|63668.7|445
1643684100000|2022-02-01 02:55:00|63706.9|63686.9|63698.4|63678.4|63709.8|63689.8|63697.2|63677.2|434
1643684400000|2022-02-01 03:00:00|63698.6|63678.6|63701.1|63681.1|63702.3|63682.3|63695.3|63675.3|475
1643684700000|2022-02-01 03:05:00|63700.7|63680.7|63698.6|63678.6|63701.4|63681.4|63695.8|63675.8|392
1643685000000|2022-02-01 03:10:00|63698.4|63678.4|63699.9|63679.9|63700.7|63680.7|63695.4|63675.4|444
1643685300000|2022-02-01 03:15:00|63700.2|63680.2|63700.1|63680.1|63701.3|63681.3|63695.7|63675.7|397
1643685600000|2022-02-01 03:20:00|63699.7|63679.7|63705.3|63685.3|63705.8|63685.8|63698.6|63678.6|442
1643685900000|2022-02-01 03:25:00|63704.7|63684.7|63710.3|63690.3|63710.6|63690.6|63702.5|63682.5|443
1643686200000|2022-02-01 03:30:00|63710.2|63690.2|63725.1|63705.1|63727.5|63707.5|63709.7|63689.7|884
1643686500000|2022-02-01 03:35:00|63725.4|63705.4|63721.6|63701.6|63727.8|63707.8|63720.4|63700.4|754
1643686800000|2022-02-01 03:40:00|63721.8|63701.8|63725.9|63705.9|63729.2|63709.2|63715.6|63699|594
1643687100000|2022-02-01 03:45:00|63726|63706|63723.8|63703.8|63730.5|63710.5|63719.6|63702.7|546
1643687400000|2022-02-01 03:50:00|63724|63704|63714.8|63694.8|63729.7|63709.7|63713|63693.1|446
1643687700000|2022-02-01 03:55:00|63714.5|63694.5|63713.5|63693.5|63717.1|63697.1|63711.9|63691.9|461
1643688000000|2022-02-01 04:00:00|63713.4|63693.4|63713.8|63693.8|63714.9|63694.9|63711.4|63691.4|365
1643688300000|2022-02-01 04:05:00|63713.9|63693.9|63716.3|63696.3|63717.9|63698.2|63707.8|63688.4|322
1643688600000|2022-02-01 04:10:00|63716.4|63696.4|63712.3|63692.3|63716.6|63698|63708|63689.6|407
1643688900000|2022-02-01 04:15:00|63711.9|63691.9|63706.2|63686.2|63712.5|63694.4|63704|63685.5|398
1643689200000|2022-02-01 04:20:00|63705.9|63685.9|63707.2|63687.2|63711.1|63691.1|63703.7|63683.7|410
1643689500000|2022-02-01 04:25:00|63707.3|63687.3|63706.6|63686.6|63712.9|63692.9|63705.5|63685.5|405
1643689800000|2022-02-01 04:30:00|63707.1|63687.1|63705.1|63685.1|63707.3|63687.3|63700.5|63680.5|397
1643690100000|2022-02-01 04:35:00|63705.6|63685.6|63701.4|63681.4|63707.4|63687.4|63700.5|63680.5|398
1643690400000|2022-02-01 04:40:00|63702|63682|63695.3|63675.3|63703.7|63683.7|63692.5|63672.5|432
1643690700000|2022-02-01 04:45:00|63696.4|63676.4|63689.9|63669.9|63697.1|63677.1|63689.9|63669.9|449
1643691000000|2022-02-01 04:50:00|63689.6|63669.6|63687.3|63667.3|63693.6|63673.3|63681.5|63657.1|437
1643691300000|2022-02-01 04:55:00|63687.1|63667.1|63688.1|63668.1|63689.7|63672|63681.4|63657.4|358
1643691600000|2022-02-01 05:00:00|63688.2|63668.2|63687.2|63667.2|63689.8|63669.8|63685.8|63665.8|541
1643691900000|2022-02-01 05:05:00|63687.7|63667.7|63693.1|63673.1|63693.1|63673.1|63686.4|63666.4|510
1643692200000|2022-02-01 05:10:00|63692.8|63672.8|63690.1|63670.1|63697.5|63673.9|63688.7|63661|349
1643692500000|2022-02-01 05:15:00|63690.3|63670.3|63693.8|63673.8|63696|63676|63688.9|63668.9|372
1643692800000|2022-02-01 05:20:00|63694.1|63674.1|63694.1|63674.1|63697.5|63677.5|63692.1|63672.1|323
1643693100000|2022-02-01 05:25:00|63694.2|63674.2|63693.7|63673.7|63695.6|63675.6|63690.3|63670.3|362
1643693400000|2022-02-01 05:30:00|63693.9|63673.9|63687.8|63667.8|63695.9|63675.9|63686.9|63666.9|350
1643693700000|2022-02-01 05:35:00|63688|63668|63693.1|63673.1|63693.7|63673.7|63686.8|63666.8|356
1643694000000|2022-02-01 05:40:00|63693.5|63673.5|63691.1|63671.1|63694.2|63674.2|63690.1|63670.1|246
1643694300000|2022-02-01 05:45:00|63691.5|63671.5|63687.4|63667.4|63691.6|63675.6|63682.4|63665.8|312
1643694600000|2022-02-01 05:50:00|63687.1|63667.1|63685.2|63665.2|63687.1|63672.1|63679.9|63664.8|238
1643694900000|2022-02-01 05:55:00|63685.6|63665.6|63689.6|63669.6|63693.3|63673.3|63680.6|63665.2|515
1643695200000|2022-02-01 06:00:00|63689.8|63669.8|63687.8|63667.8|63692.3|63673.9|63681.1|63665.8|363
1643695500000|2022-02-01 06:05:00|63687.7|63667.7|63683.4|63663.4|63690.6|63671.4|63680.2|63661.4|372
1643695800000|2022-02-01 06:10:00|63683.9|63663.9|63684|63664|63686.4|63666.4|63682|63662|365
1643696100000|2022-02-01 06:15:00|63684.1|63664.1|63677.7|63667.7|63686.6|63670.6|63677.3|63662.6|315
1643696400000|2022-02-01 06:20:00|63682.7|63662.7|63689.3|63669.3|63691.1|63675.3|63678.2|63662.5|273
1643696700000|2022-02-01 06:25:00|63689.1|63669.1|63686.3|63666.3|63690.4|63672.5|63681|63665.7|332
1643697000000|2022-02-01 06:30:00|63685|63665|63683|63663|63686.1|63670|63677.9|63662.4|324
1643697300000|2022-02-01 06:35:00|63682.9|63662.9|63682.2|63662.2|63684.9|63669.5|63677.2|63661.9|308
1643697600000|2022-02-01 06:40:00|63682.3|63662.3|63684.8|63664.8|63685.7|63670.4|63677|63661.2|238
1643697900000|2022-02-01 06:45:00|63684.7|63664.7|63677.5|63667.5|63684.8|63669.3|63676.2|63661|268
1643698200000|2022-02-01 06:50:00|63677.4|63667.4|63676.1|63656.1|63683.6|63668.5|63671.2|63656.1|389
1643698500000|2022-02-01 06:55:00|63676.3|63656.3|63689.9|63669.9|63690.2|63674.2|63669.6|63655.9|378
1643698800000|2022-02-01 07:00:00|63689.7|63669.7|63683.1|63663.1|63689.7|63669.7|63675.3|63657|517
1643699100000|2022-02-01 07:05:00|63683.2|63663.2|63671.7|63661.7|63683.3|63668.4|63671.4|63656|445
1643699400000|2022-02-01 07:10:00|63671.5|63661.5|63674|63654|63676.3|63661.7|63666.8|63651|440
1643699700000|2022-02-01 07:15:00|63673.8|63653.8|63672.6|63652.6|63674.8|63659.7|63666.6|63651.2|381
1643700000000|2022-02-01 07:20:00|63673|63653|63666.3|63656.3|63674.4|63657.6|63664.6|63649.2|390
1643700300000|2022-02-01 07:25:00|63666.4|63656.4|63675.9|63655.9|63677.9|63662.6|63666.4|63651.6|355
1643700600000|2022-02-01 07:30:00|63676.1|63656.1|63667.3|63657.3|63676.7|63660.1|63665.6|63650|372
1643700900000|2022-02-01 07:35:00|63667.2|63657.2|63665|63655|63672.5|63657.7|63665|63649.6|339
1643701200000|2022-02-01 07:40:00|63664.9|63654.9|63667.6|63657.6|63673.8|63658.8|63664.9|63649.9|423
1643701500000|2022-02-01 07:45:00|63672.6|63652.6|63665|63655|63676.1|63660.9|63665|63650.1|361
1643701800000|2022-02-01 07:50:00|63665.4|63655.4|63661|63651|63670.1|63655.4|63660.5|63645.7|465
1643702100000|2022-02-01 07:55:00|63665.6|63645.6|63669.3|63649.3|63669.4|63655.1|63659.5|63644.7|497
1643702400000|2022-02-01 08:00:00|63669.4|63649.4|63665.3|63645.3|63670.1|63651.8|63657.8|63641.5|530
1643702700000|2022-02-01 08:05:00|63665|63645|63660.9|63640.9|63667.6|63653.3|63655.6|63640.4|543
1643703000000|2022-02-01 08:10:00|63661|63641|63665.5|63645.5|63671.9|63655.5|63656.8|63639|488
1643703300000|2022-02-01 08:15:00|63660.4|63650.4|63663.8|63653.8|63672.6|63657|63660.3|63645|457
1643703600000|2022-02-01 08:20:00|63663.7|63653.7|63676.2|63666.2|63683.3|63667.2|63663.7|63648.3|435
1643703900000|2022-02-01 08:25:00|63676.3|63666.3|63690.6|63670.6|63694.9|63679.7|63675.2|63659.5|454
1643704200000|2022-02-01 08:30:00|63690.5|63670.5|63682.3|63662.3|63690.5|63671.8|63673.6|63658.1|414
1643704500000|2022-02-01 08:35:00|63682|63662|63682.8|63662.8|63685|63668.7|63675|63655.6|385
1643704800000|2022-02-01 08:40:00|63682.7|63662.7|63676.7|63666.7|63683.5|63669.3|63675.1|63659.7|319
1643705100000|2022-02-01 08:45:00|63677|63667|63675.9|63665.9|63683.2|63669|63673.8|63658.9|405
1643705400000|2022-02-01 08:50:00|63676.1|63666.1|63679|63659|63686|63669.8|63674.2|63658.8|458
1643705700000|2022-02-01 08:55:00|63678.9|63658.9|63678.6|63658.6|63679.8|63664.9|63672.2|63655.6|370
1643706000000|2022-02-01 09:00:00|63678.4|63658.4|63666.2|63656.2|63678.8|63663.8|63662.8|63647.2|464
1643706300000|2022-02-01 09:05:00|63666.3|63656.3|63673.2|63663.2|63678.1|63663.9|63666.3|63651.9|340
1643706600000|2022-02-01 09:10:00|63673.5|63663.5|63698.3|63678.3|63700.1|63685.1|63673.3|63663.3|478
1643706900000|2022-02-01 09:15:00|63698.1|63678.1|63683.4|63673.4|63699.2|63684|63681.8|63666|455
1643707200000|2022-02-01 09:20:00|63683.1|63673.1|63704.2|63684.2|63708.6|63693.8|63682.5|63667.8|459
1643707500000|2022-02-01 09:25:00|63704.4|63684.4|63694.1|63684.1|63704.4|63689.4|63691.4|63676.2|457
1643707800000|2022-02-01 09:30:00|63700.4|63680.4|63701.6|63691.6|63711.6|63698|63695.8|63680|468
1643708100000|2022-02-01 09:35:00|63701.8|63691.8|63699.7|63689.7|63707.3|63692.3|63694|63678.8|475
1643708400000|2022-02-01 09:40:00|63700.4|63690.4|63709.5|63699.5|63714.9|63699.9|63697.5|63682.7|359
1643708700000|2022-02-01 09:45:00|63709.3|63699.3|63700.6|63690.6|63715.6|63700.7|63700.3|63686.8|422
1643709000000|2022-02-01 09:50:00|63700.5|63690.5|63700.9|63690.9|63709.6|63694.7|63692.8|63678.2|444
1643709300000|2022-02-01 09:55:00|63706.2|63686.2|63707|63687|63708|63692.8|63697.5|63682.6|436
1643709600000|2022-02-01 10:00:00|63706.9|63686.9|63706.4|63686.4|63707.7|63693.9|63697.9|63680.4|415
1643709900000|2022-02-01 10:05:00|63706.3|63686.3|63710|63700|63715.6|63700.8|63700.8|63685.9|335
1643710200000|2022-02-01 10:10:00|63710.1|63700.1|63710.2|63700.2|63715.5|63700.5|63708.6|63693.9|299
1643710500000|2022-02-01 10:15:00|63710.1|63700.1|63719.3|63699.3|63719.3|63704.1|63705.2|63688.6|367
1643710800000|2022-02-01 10:20:00|63719.2|63699.2|63709.9|63699.9|63719.9|63705|63704.7|63690.1|443
1643711100000|2022-02-01 10:25:00|63714.9|63694.9|63713.4|63693.4|63716.3|63700.9|63706|63691|347
1643711400000|2022-02-01 10:30:00|63713.5|63693.5|63711.4|63701.4|63716.9|63702.3|63707.7|63693.5|283
1643711700000|2022-02-01 10:35:00|63711.5|63701.5|63710|63690|63718.7|63703.5|63704.3|63689.4|304
1643712000000|2022-02-01 10:40:00|63709.9|63689.9|63707|63697|63712.4|63697.3|63702.5|63687.3|320
1643712300000|2022-02-01 10:45:00|63706.9|63696.9|63712.2|63692.2|63713.1|63699.3|63702.6|63690.1|308
1643712600000|2022-02-01 10:50:00|63712.1|63692.1|63706.9|63686.9|63713.6|63699.1|63693.2|63679.1|410
1643712900000|2022-02-01 10:55:00|63707|63687|63708.5|63698.5|63717.2|63702|63701.9|63686.7|472
1643713200000|2022-02-01 11:00:00|63708.4|63698.4|63713.3|63703.3|63722.9|63708.2|63707.7|63692.6|294
1643713500000|2022-02-01 11:05:00|63713.2|63703.2|63708.5|63698.5|63717.5|63705.5|63708.4|63697.2|298
1643713800000|2022-02-01 11:10:00|63708.6|63698.6|63712.4|63702.4|63716.8|63702.7|63708.3|63694.5|335
1643714100000|2022-02-01 11:15:00|63712.1|63702.1|63712.3|63702.3|63716.1|63702.3|63700.7|63686|443
1643714400000|2022-02-01 11:20:00|63712.2|63702.2|63705.4|63695.4|63716.8|63702.2|63701.3|63687.7|320
1643714700000|2022-02-01 11:25:00|63705.5|63695.5|63696.2|63686.2|63711.9|63698.9|63690.2|63675.2|403
1643715000000|2022-02-01 11:30:00|63696.5|63686.5|63704.7|63694.7|63710|63695.9|63695.7|63680.5|484
1643715300000|2022-02-01 11:35:00|63704.6|63694.6|63702.8|63692.8|63710.2|63695.6|63702.7|63687.6|316
1643715600000|2022-02-01 11:40:00|63703.5|63693.5|63696.6|63686.6|63710.3|63696.6|63696.2|63681.2|323
1643715900000|2022-02-01 11:45:00|63696.5|63686.5|63695.5|63685.5|63701.4|63686.9|63692.1|63679.1|239
1643716200000|2022-02-01 11:50:00|63695.6|63685.6|63702.8|63692.8|63706.4|63694.2|63694|63679.8|258
1643716500000|2022-02-01 11:55:00|63702.9|63692.9|63707.9|63697.9|63716.6|63702.8|63702.8|63687.9|300
1643716800000|2022-02-01 12:00:00|63708.1|63698.1|63700|63690|63713.5|63698.7|63698.6|63684.1|349
1643717100000|2022-02-01 12:05:00|63699.9|63689.9|63696.1|63686.1|63707.2|63692.7|63696|63681.2|301
1643717400000|2022-02-01 12:10:00|63696.2|63686.2|63691.9|63681.9|63703|63688.7|63691.3|63676.6|319
1643717700000|2022-02-01 12:15:00|63692.1|63682.1|63690.2|63680.2|63702.1|63687.7|63690.1|63676.4|259
1643718000000|2022-02-01 12:20:00|63690|63680|63684.6|63674.6|63696.2|63683.8|63683.7|63669.3|371
1643718300000|2022-02-01 12:25:00|63684.5|63674.5|63693|63673|63697.6|63683|63684.4|63672.7|282
1643718600000|2022-02-01 12:30:00|63692.9|63672.9|63678.6|63668.6|63694.1|63678.9|63674.9|63660|398
1643718900000|2022-02-01 12:35:00|63678.7|63668.7|63684.7|63664.7|63687|63672|63676.5|63662.1|434
1643719200000|2022-02-01 12:40:00|63679.5|63669.5|63690.6|63670.6|63693.1|63678.1|63678.7|63663.9|427
1643719500000|2022-02-01 12:45:00|63690.8|63670.8|63696.4|63676.4|63696.4|63682.7|63685.3|63670.3|457
1643719800000|2022-02-01 12:50:00|63696.2|63676.2|63695.7|63685.7|63702.9|63687.7|63690.8|63676|429
1643720100000|2022-02-01 12:55:00|63695.5|63685.5|63704.4|63684.4|63708.7|63693.5|63692.4|63678.1|501
1643720400000|2022-02-01 13:00:00|63699.1|63689.1|63697.1|63687.1|63706.5|63691.8|63692.4|63682.4|526
1643720700000|2022-02-01 13:05:00|63697|63687|63696.6|63676.6|63700.4|63687.1|63688.1|63674.5|554
1643721000000|2022-02-01 13:10:00|63691.5|63681.5|63694|63684|63698.7|63685.6|63691.5|63677|453
1643721300000|2022-02-01 13:15:00|63693.9|63683.9|63681.1|63671.1|63698.2|63684.9|63674.8|63664.8|421
1643721600000|2022-02-01 13:20:00|63681|63671|63688.5|63678.5|63693.1|63678.9|63681|63666.6|543
1643721900000|2022-02-01 13:25:00|63688.7|63678.7|63693.4|63673.4|63695.6|63680.6|63687|63672|448
1643722200000|2022-02-01 13:30:00|63693.3|63673.3|63698.2|63688.2|63706.1|63691|63683.8|63668.5|619
1643722500000|2022-02-01 13:35:00|63703.3|63683.3|63676.6|63666.6|63706.3|63691.4|63676.2|63661|612
1643722800000|2022-02-01 13:40:00|63676.7|63666.7|63685.6|63675.6|63691.2|63676.2|63676.7|63661.4|504
1643723100000|2022-02-01 13:45:00|63684.2|63674.2|63681|63671|63692.9|63679.4|63681|63665.5|549
1643723400000|2022-02-01 13:50:00|63681.1|63671.1|63687|63667|63688.1|63673.1|63676.9|63660.6|591
1643723700000|2022-02-01 13:55:00|63687.2|63667.2|63692.8|63682.8|63698.1|63684.8|63676.7|63661.5|574
1643724000000|2022-02-01 14:00:00|63692.9|63682.9|63696.6|63686.6|63702|63688.2|63689|63675|540
1643724300000|2022-02-01 14:05:00|63696.5|63686.5|63697.7|63677.7|63702.8|63689.6|63691.4|63677.7|465
1643724600000|2022-02-01 14:10:00|63697.8|63677.8|63697.7|63687.7|63700.8|63690.8|63690.2|63676|476
1643724900000|2022-02-01 14:15:00|63696.7|63686.7|63702.8|63692.8|63709.5|63694.6|63693.9|63683.9|488
1643725200000|2022-02-01 14:20:00|63702.7|63692.7|63684.4|63674.4|63702.9|63692.9|63679.8|63666.3|460
1643725500000|2022-02-01 14:25:00|63684.1|63674.1|63688.4|63678.4|63694.8|63679.9|63679|63663.8|544
1643725800000|2022-02-01 14:30:00|63688.3|63678.3|63701.2|63691.2|63708.3|63696.2|63685.5|63671.2|687
1643726100000|2022-02-01 14:35:00|63701.5|63691.5|63710.3|63700.3|63716.3|63701.6|63701.5|63687.9|600
1643726400000|2022-02-01 14:40:00|63710.4|63700.4|63717.2|63697.2|63717.9|63703.5|63702.3|63685.7|580
1643726700000|2022-02-01 14:45:00|63717.3|63697.3|63715.3|63705.3|63722.6|63707.1|63710.6|63695.1|618
1643727000000|2022-02-01 14:50:00|63715.2|63705.2|63720.4|63710.4|63722.1|63711.7|63711.2|63696.9|660
1643727300000|2022-02-01 14:55:00|63720.3|63710.3|63713.6|63693.6|63724.4|63711|63709.2|63685.5|632
1643727600000|2022-02-01 15:00:00|63712.4|63692.4|63728.8|63708.8|63748.3|63728.3|63707.6|63687.6|1033
1643727900000|2022-02-01 15:05:00|63723.8|63713.8|63717.4|63707.4|63740|63723.3|63709.8|63695.2|939
1643728200000|2022-02-01 15:10:00|63717.3|63707.3|63706.2|63696.2|63734.9|63719.7|63703.4|63689.1|897
1643728500000|2022-02-01 15:15:00|63706.3|63696.3|63724.1|63704.1|63729.2|63713.3|63704.2|63690.6|817
1643728800000|2022-02-01 15:20:00|63724.5|63704.5|63713.9|63703.9|63724.9|63707.8|63706.2|63691.5|803
1643729100000|2022-02-01 15:25:00|63713.8|63703.8|63730|63710|63732.5|63717.3|63713|63697.8|707
1643729400000|2022-02-01 15:30:00|63730.2|63710.2|63731.8|63721.8|63735.9|63722.4|63714.9|63699.6|666
1643729700000|2022-02-01 15:35:00|63731.9|63721.9|63729.2|63719.2|63738|63723|63720|63705.1|586
1643730000000|2022-02-01 15:40:00|63729|63719|63730.9|63720.9|63740.7|63726.7|63724.2|63710|606
1643730300000|2022-02-01 15:45:00|63731|63721|63725.6|63715.6|63737|63723.1|63723.6|63708.2|583
1643730600000|2022-02-01 15:50:00|63730.8|63710.8|63712.1|63702.1|63730.8|63713.3|63711.1|63695.6|578
1643730900000|2022-02-01 15:55:00|63712.3|63702.3|63721.7|63711.7|63727.6|63712.2|63710.7|63695.9|704
1643731200000|2022-02-01 16:00:00|63721.8|63711.8|63718.9|63708.9|63727.6|63712.6|63715|63699.9|575
1643731500000|2022-02-01 16:05:00|63718.8|63708.8|63723.1|63703.1|63726.2|63711.1|63714|63698.8|493
1643731800000|2022-02-01 16:10:00|63717.5|63707.5|63725.6|63715.6|63734.8|63720.5|63716.3|63701.1|464
1643732100000|2022-02-01 16:15:00|63725.4|63715.4|63717.9|63707.9|63734.6|63720.4|63716.4|63701.3|518
1643732400000|2022-02-01 16:20:00|63717.3|63707.3|63721.4|63711.4|63728.7|63717.5|63716.4|63701.7|518
1643732700000|2022-02-01 16:25:00|63721.3|63711.3|63716.9|63706.9|63731.7|63716.5|63716.1|63699.4|537
1643733000000|2022-02-01 16:30:00|63722.1|63702.1|63711|63701|63724.7|63709.7|63710.7|63696.2|594
1643733300000|2022-02-01 16:35:00|63710.9|63700.9|63726.1|63706.1|63728.2|63712|63706.5|63691.6|563
1643733600000|2022-02-01 16:40:00|63726|63706|63736.3|63716.3|63741.6|63725.5|63719.6|63704.7|554
1643733900000|2022-02-01 16:45:00|63736.1|63716.1|63729|63719|63736.9|63721.2|63724.3|63710|465
1643734200000|2022-02-01 16:50:00|63729.1|63719.1|63726.8|63716.8|63734.8|63720.9|63726.1|63712.6|331
1643734500000|2022-02-01 16:55:00|63726.6|63716.6|63726.8|63716.8|63736.2|63721.6|63723.4|63710.2|445
1643734800000|2022-02-01 17:00:00|63726.9|63716.9|63739.9|63719.9|63741.8|63721.8|63726.4|63712.1|486
1643735100000|2022-02-01 17:05:00|63740|63720|63736.3|63726.3|63740.4|63726.8|63732.7|63719|423
1643735400000|2022-02-01 17:10:00|63736.5|63726.5|63737.1|63727.1|63742.5|63728.8|63734.8|63720.1|383
1643735700000|2022-02-01 17:15:00|63736.7|63726.7|63743|63733|63748.5|63733.1|63734.7|63718.9|333
1643736000000|2022-02-01 17:20:00|63743.1|63733.1|63721.1|63711.1|63748.2|63733.5|63720.9|63701.2|448
1643736300000|2022-02-01 17:25:00|63721|63711|63724.1|63714.1|63732.7|63718.3|63720.8|63707.5|451
1643736600000|2022-02-01 17:30:00|63724|63714|63735.6|63725.6|63740.8|63725.8|63721.7|63706.9|486
1643736900000|2022-02-01 17:35:00|63740.6|63720.6|63734.5|63724.5|63740.6|63725.6|63728.2|63717.3|351
1643737200000|2022-02-01 17:40:00|63734.8|63724.8|63745.9|63725.9|63746.4|63731.5|63732.8|63718.6|359
1643737500000|2022-02-01 17:45:00|63745.6|63725.6|63738.4|63718.4|63745.6|63729.2|63732.5|63718|325
1643737800000|2022-02-01 17:50:00|63738.3|63718.3|63727.8|63717.8|63738.7|63723.6|63727.6|63712.7|350
1643738100000|2022-02-01 17:55:00|63727.7|63717.7|63730|63710|63734.5|63719.2|63722.9|63707.4|354
1643738400000|2022-02-01 18:00:00|63730.1|63710.1|63730.2|63710.2|63732.5|63716.6|63718.1|63703.1|456
1643738700000|2022-02-01 18:05:00|63730.3|63710.3|63725.9|63715.9|63731.2|63716|63719.8|63705.1|361
1643739000000|2022-02-01 18:10:00|63725.6|63715.6|63730.7|63710.7|63731.8|63716.5|63724|63710.2|209
1643739300000|2022-02-01 18:15:00|63730.6|63710.6|63725.3|63715.3|63731|63715.8|63724.1|63709.4|186
1643739600000|2022-02-01 18:20:00|63725.1|63715.1|63728.8|63718.8|63733.8|63719|63724.8|63709.8|147
1643739900000|2022-02-01 18:25:00|63733.7|63713.7|63729.2|63709.2|63733.7|63718.8|63723.4|63708.1|274
1643740200000|2022-02-01 18:30:00|63729.1|63709.1|63731.9|63711.9|63735.3|63719.5|63724.3|63708.7|317
1643740500000|2022-02-01 18:35:00|63731.7|63711.7|63727.5|63717.5|63736|63718.6|63726.1|63710.7|320
1643740800000|2022-02-01 18:40:00|63727.4|63717.4|63726.3|63716.3|63732.7|63717.4|63724.1|63708.8|277
1643741100000|2022-02-01 18:45:00|63726.2|63716.2|63729.6|63719.6|63735.4|63720.7|63725.2|63710.1|278
1643741400000|2022-02-01 18:50:00|63729.5|63719.5|63731|63711|63735.4|63720.5|63725.5|63710.1|235
1643741700000|2022-02-01 18:55:00|63731.2|63711.2|63731.4|63711.4|63734.1|63718.8|63723.3|63707.9|280
1643742000000|2022-02-01 19:00:00|63731.3|63711.3|63727.3|63707.3|63731.3|63715|63719.9|63701.5|295
1643742300000|2022-02-01 19:05:00|63727.4|63707.4|63731|63711|63731.8|63716.8|63722.6|63707.3|302
1643742600000|2022-02-01 19:10:00|63731.1|63711.1|63733.7|63713.7|63736.7|63721.3|63726.6|63711.1|333
1643742900000|2022-02-01 19:15:00|63733.8|63713.8|63731|63711|63734.8|63720.2|63724.7|63709.9|289
1643743200000|2022-02-01 19:20:00|63731.1|63711.1|63729.7|63709.7|63734.5|63719.2|63725.6|63709.7|278
1643743500000|2022-02-01 19:25:00|63729.8|63709.8|63728.4|63708.4|63732.1|63717.1|63723.2|63708.1|250
1643743800000|2022-02-01 19:30:00|63728.3|63708.3|63724.5|63704.5|63728.4|63711.3|63717.3|63701.9|253
1643744100000|2022-02-01 19:35:00|63724.6|63704.6|63724.6|63704.6|63728.2|63712.3|63719.4|63704.4|267
1643744400000|2022-02-01 19:40:00|63724.4|63704.4|63722.2|63702.2|63725|63709.6|63716.9|63701.6|251
1643744700000|2022-02-01 19:45:00|63722.3|63702.3|63722.4|63702.4|63724.2|63708.8|63715.3|63700.3|260
1643745000000|2022-02-01 19:50:00|63722.5|63702.5|63718.7|63698.7|63722.7|63706.2|63713.1|63698.2|228
1643745300000|2022-02-01 19:55:00|63718.6|63698.6|63718.9|63698.9|63722.1|63706.7|63713.5|63698|330
1643745600000|2022-02-01 20:00:00|63719.1|63699.1|63721|63701|63721.3|63704.9|63711.2|63695.5|326
1643745900000|2022-02-01 20:05:00|63721.1|63701.1|63719.9|63699.9|63722.8|63706.3|63716.2|63699.5|236
1643746200000|2022-02-01 20:10:00|63720|63700|63717.1|63697.1|63720|63700|63715.6|63695.6|314
1643746500000|2022-02-01 20:15:00|63717|63697|63715.6|63695.6|63720.2|63704.8|63710.8|63694.9|269
1643746800000|2022-02-01 20:20:00|63715.8|63695.8|63715.9|63695.9|63716.6|63701.1|63709.8|63694.3|189
1643747100000|2022-02-01 20:25:00|63710.5|63700.5|63717.1|63697.1|63717.2|63701.3|63709.8|63694.2|251
1643747400000|2022-02-01 20:30:00|63717.2|63697.2|63718.5|63698.5|63719|63699|63716.6|63696.6|243
1643747700000|2022-02-01 20:35:00|63718.6|63698.6|63716.5|63696.5|63718.8|63703.7|63713.4|63695.4|205
1643748000000|2022-02-01 20:40:00|63716.4|63696.4|63716|63696|63716.8|63701.2|63710.3|63694.1|234
1643748300000|2022-02-01 20:45:00|63716.1|63696.1|63715.4|63695.4|63716.9|63696.9|63713.2|63693.2|243
1643748600000|2022-02-01 20:50:00|63715.1|63695.1|63715.7|63695.7|63716.2|63700.3|63710.1|63694.5|195
1643748900000|2022-02-01 20:55:00|63715.8|63695.8|63716|63696|63716.5|63701.2|63710.5|63693.5|304
1643749200000|2022-02-01 21:00:00|63716.1|63696.1|63707.3|63687.3|63716.7|63696.7|63706.2|63686.2|400
1643749500000|2022-02-01 21:05:00|63707.4|63687.4|63711.1|63691.1|63711.3|63691.3|63707|63687|283
1643749800000|2022-02-01 21:10:00|63711|63691|63712|63692|63714.6|63694.6|63709.1|63689.1|320
1643750100000|2022-02-01 21:15:00|63711.7|63691.7|63711|63691|63712.8|63692.8|63709.8|63689.8|313
1643750400000|2022-02-01 21:20:00|63711.1|63691.1|63709.5|63689.5|63711.5|63691.5|63708.8|63688.8|311
1643750700000|2022-02-01 21:25:00|63709.7|63689.7|63702.2|63682.2|63709.8|63689.8|63699.7|63679.7|417
1643751000000|2022-02-01 21:30:00|63702.8|63682.8|63704.5|63684.5|63705.7|63685.7|63702.7|63682.7|251
1643751300000|2022-02-01 21:35:00|63704.4|63684.4|63704.9|63684.9|63706.4|63686.4|63703.8|63683.8|295
1643751600000|2022-02-01 21:40:00|63705.1|63685.1|63704.1|63684.1|63707.9|63687.9|63703.8|63683.8|341
1643751900000|2022-02-01 21:45:00|63704.3|63684.3|63707.7|63687.7|63708.3|63688.3|63703.3|63683.3|318
1643752200000|2022-02-01 21:50:00|63706.7|63686.7|63707|63687|63709.9|63688.7|63704.6|63679.8|271
1643752500000|2022-02-01 21:55:00|63708.9|63688.9|63717|63666|63717|63691.1|63704.2|63665.5|321
1643752800000|2022-02-01 22:00:00|63717.5|63664.4|63730.7|63667.6|63730.7|63675|63717|63662.6|63
1643753100000|2022-02-01 22:05:00|63728.4|63667.9|63746.5|63668.1|63747|63673.4|63713.7|63654.4|86
1643753400000|2022-02-01 22:10:00|63750.2|63664.6|63760.1|63669.4|63761.3|63670.3|63744.7|63640.5|280
1643753700000|2022-02-01 22:15:00|63758.7|63666.6|63753.5|63664.4|63765.2|63670.9|63735|63654|128
1643754000000|2022-02-01 22:20:00|63751.6|63661.7|63743.7|63658.6|63757.6|63669.3|63738.9|63655.9|117
1643754300000|2022-02-01 22:25:00|63743.9|63661.8|63743.5|63669.4|63753.6|63669.5|63737.6|63655.2|79
1643754600000|2022-02-01 22:30:00|63756.4|63680.5|63738.3|63663.1|63756.4|63683.6|63735.7|63655.5|257
1643754900000|2022-02-01 22:35:00|63749.8|63662.5|63742.9|63673.7|63752.4|63683.5|63735.5|63658.7|156
1643755200000|2022-02-01 22:40:00|63743.6|63674.1|63739.6|63667.5|63750.6|63681.4|63734.7|63661.8|144
1643755500000|2022-02-01 22:45:00|63753.9|63681.1|63740.8|63669.5|63753.9|63681.1|63735.4|63664.8|151
1643755800000|2022-02-01 22:50:00|63737.4|63667.4|63740.9|63667.9|63748.5|63681.1|63736.5|63662.1|161
1643756100000|2022-02-01 22:55:00|63739.6|63667.6|63734|63669.4|63748.8|63684.2|63730.3|63665.5|169
1643756400000|2022-02-01 23:00:00|63740.4|63673.5|63739.5|63672.6|63750.6|63679.7|63732.4|63651.5|724
1643756700000|2022-02-01 23:05:00|63741.2|63670.6|63741.7|63673.1|63746.8|63686.9|63728.4|63661.8|642
1643757000000|2022-02-01 23:10:00|63738.3|63676.4|63720.5|63700.5|63739.2|63701.2|63713.5|63667.9|519
1643757300000|2022-02-01 23:15:00|63727|63689.5|63720.4|63685.7|63727.5|63700.7|63713.7|63684.9|211
1643757600000|2022-02-01 23:20:00|63720.3|63685.2|63715.8|63695.8|63724.1|63698.1|63713.5|63685.2|181
1643757900000|2022-02-01 23:25:00|63717.3|63697.3|63716.9|63696.9|63721.6|63701.6|63713.6|63693.6|146
1643758200000|2022-02-01 23:30:00|63719.3|63699.3|63721.2|63701.2|63721.4|63701.4|63713.6|63693.6|110
1643758500000|2022-02-01 23:35:00|63721.1|63701.1|63720.6|63700.6|63721.6|63701.6|63715.5|63695.5|108
1643758800000|2022-02-01 23:40:00|63716.6|63696.6|63708.8|63688.8|63716.6|63696.6|63705.9|63685.9|209
1643759100000|2022-02-01 23:45:00|63709|63689|63708.4|63688.4|63711.5|63691.5|63707|63687|222
1643759400000|2022-02-01 23:50:00|63708.8|63688.8|63708.8|63688.8|63710.9|63690.9|63706.5|63686.5|195
1643759700000|2022-02-01 23:55:00|63710.6|63690.6|63709.7|63689.7|63711.1|63691.1|63707.7|63687.7|212
1643760000000|2022-02-02 00:00:00|63709.5|63689.5|63731.1|63711.1|63736.4|63716.4|63708.5|63688.5|249
1643760300000|2022-02-02 00:05:00|63731.2|63711.2|63706.1|63686.1|63733|63713|63695.5|63675.5|443
1643760600000|2022-02-02 00:10:00|63706.2|63686.2|63703.4|63683.4|63709.9|63689.9|63693.6|63673.6|379
1643760900000|2022-02-02 00:15:00|63703.3|63683.3|63697.9|63677.9|63704.7|63688.4|63692.3|63672.3|389
1643761200000|2022-02-02 00:20:00|63698|63678|63698|63678|63698.8|63678.8|63697|63677|171
1643761500000|2022-02-02 00:25:00|63697.9|63677.9|63698.1|63678.1|63699.3|63679.3|63696.4|63676.4|223
1643761800000|2022-02-02 00:30:00|63698|63678|63696.4|63676.4|63699.3|63683.6|63693.6|63676.1|192
1643762100000|2022-02-02 00:35:00|63696.3|63676.3|63690.6|63680.6|63696.6|63680.8|63690.1|63673.8|165
1643762400000|2022-02-02 00:40:00|63690.3|63680.3|63689.3|63679.3|63696.7|63680.5|63689.3|63674.1|154
1643762700000|2022-02-02 00:45:00|63689.4|63679.4|63692.5|63672.5|63694.9|63679.4|63688|63671.8|174
1643763000000|2022-02-02 00:50:00|63692.9|63672.9|63695.6|63675.6|63696.7|63679.6|63687.8|63671|263
1643763300000|2022-02-02 00:55:00|63695.8|63675.8|63698.8|63678.8|63700.2|63680.2|63694.3|63674.3|295
1643763600000|2022-02-02 01:00:00|63699.5|63679.5|63695.4|63675.4|63700.2|63680.2|63694.5|63674.5|339
1643763900000|2022-02-02 01:05:00|63695.3|63675.3|63701.2|63681.2|63702.2|63682.2|63695|63675|358
1643764200000|2022-02-02 01:10:00|63701.4|63681.4|63699.6|63679.6|63701.4|63681.4|63698.6|63678.6|362
1643764500000|2022-02-02 01:15:00|63700.1|63680.1|63698.3|63678.3|63701.2|63681.2|63697.8|63677.8|403
1643764800000|2022-02-02 01:20:00|63698.4|63678.4|63690.5|63670.5|63698.7|63678.7|63689|63669|349
1643765100000|2022-02-02 01:25:00|63690.3|63670.3|63692.1|63672.1|63693.1|63673.1|63689.1|63669.1|225
1643765400000|2022-02-02 01:30:00|63691.7|63671.7|63690.8|63670.8|63696.2|63676.2|63690.3|63670.3|392
1643765700000|2022-02-02 01:35:00|63690.7|63670.7|63692|63672|63693.5|63676|63686|63670|264
1643766000000|2022-02-02 01:40:00|63692.1|63672.1|63689.2|63669.2|63693.8|63677.3|63686.7|63667.7|294
1643766300000|2022-02-02 01:45:00|63689.6|63669.6|63694.2|63674.2|63694.3|63674.3|63688.1|63668.1|349
1643766600000|2022-02-02 01:50:00|63693.8|63673.8|63698.9|63678.9|63701.1|63681.1|63692.7|63672.7|402
1643766900000|2022-02-02 01:55:00|63699|63679|63699.1|63679.1|63700.1|63680.1|63696.8|63676.8|333
1643767200000|2022-02-02 02:00:00|63699|63679|63697.7|63677.7|63699.4|63679.4|63695.5|63675.5|361
1643767500000|2022-02-02 02:05:00|63697.9|63677.9|63697.9|63677.9|63699.4|63679.4|63695.1|63675.1|470
1643767800000|2022-02-02 02:10:00|63697.6|63677.6|63699.3|63679.3|63699.6|63684|63692.5|63675.2|407
1643768100000|2022-02-02 02:15:00|63699|63679|63697.4|63677.4|63699.5|63684.3|63692.7|63675.9|314
1643768400000|2022-02-02 02:20:00|63696.6|63676.6|63702|63682|63702.9|63682.9|63695|63675|391
1643768700000|2022-02-02 02:25:00|63702.3|63682.3|63700.2|63680.2|63702.9|63682.9|63699.5|63679.5|445
1643769000000|2022-02-02 02:30:00|63700.5|63680.5|63718.3|63698.3|63724.9|63704.9|63699.1|63679.4|452
1643769300000|2022-02-02 02:35:00|63718.4|63698.4|63715.7|63695.7|63718.4|63698.4|63712.1|63692.1|261
1643769600000|2022-02-02 02:40:00|63715.6|63695.6|63718.6|63698.6|63720.9|63705|63710.1|63695|223
1643769900000|2022-02-02 02:45:00|63718.4|63698.4|63719.6|63699.6|63721|63704.7|63714.3|63698.3|169
1643770200000|2022-02-02 02:50:00|63719.7|63699.7|63717.8|63697.8|63720|63702.7|63712.2|63696.9|197
1643770500000|2022-02-02 02:55:00|63718.1|63698.1|63718.1|63698.1|63718.5|63702.4|63712.2|63696.4|155
1643770800000|2022-02-02 03:00:00|63718.2|63698.2|63721.3|63701.3|63721.3|63701.3|63718.2|63698.2|194
1643771100000|2022-02-02 03:05:00|63721.2|63701.2|63719.7|63699.7|63721.6|63706.2|63716|63699.4|135
1643771400000|2022-02-02 03:10:00|63719.8|63699.8|63721.3|63701.3|63721.4|63705.9|63715.2|63699.4|171
1643771700000|2022-02-02 03:15:00|63721.4|63701.4|63719.5|63699.5|63721.8|63701.8|63719.2|63699.2|178
1643772000000|2022-02-02 03:20:00|63719.7|63699.7|63721.1|63701.1|63721.3|63705.2|63714.2|63699|180
1643772300000|2022-02-02 03:25:00|63721|63701|63714.2|63704.2|63721.1|63704.4|63714.2|63699|153
1643772600000|2022-02-02 03:30:00|63718.7|63698.7|63718.9|63698.9|63719.8|63704.2|63713.8|63698.1|168
1643772900000|2022-02-02 03:35:00|63718.5|63698.5|63713.8|63693.8|63719.3|63699.3|63708.2|63693|287
1643773200000|2022-02-02 03:40:00|63713.9|63693.9|63713.9|63693.9|63715.3|63695.3|63712.3|63692.3|310
1643773500000|2022-02-02 03:45:00|63713.8|63693.8|63714.1|63694.1|63715|63699.1|63708.9|63692.7|262
1643773800000|2022-02-02 03:50:00|63714.2|63694.2|63712.2|63692.2|63714.5|63697|63706.9|63691.4|158
1643774100000|2022-02-02 03:55:00|63712.3|63692.3|63724|63704|63724.5|63704.5|63706.8|63691.7|334
1643774400000|2022-02-02 04:00:00|63724.1|63704.1|63719.7|63699.7|63724.5|63706.8|63713.5|63697|462
1643774700000|2022-02-02 04:05:00|63719.6|63699.6|63717.8|63697.8|63720.8|63705.8|63713.4|63697|486
1643775000000|2022-02-02 04:10:00|63717.6|63697.6|63712.6|63692.6|63719.5|63699.5|63708.2|63691.7|435
1643775300000|2022-02-02 04:15:00|63712.7|63692.7|63710|63690|63712.9|63696.8|63702.3|63686.1|317
1643775600000|2022-02-02 04:20:00|63709.9|63689.9|63704.5|63694.5|63710.5|63695.4|63703.7|63688.4|228
1643775900000|2022-02-02 04:25:00|63704.6|63694.6|63710.5|63690.5|63710.8|63694.6|63702.8|63687.5|153
1643776200000|2022-02-02 04:30:00|63710.3|63690.3|63709|63689|63710.5|63695.6|63701.7|63685.8|255
1643776500000|2022-02-02 04:35:00|63703.8|63693.8|63709.4|63689.4|63710.5|63694.3|63703.4|63686.7|231
1643776800000|2022-02-02 04:40:00|63709.5|63689.5|63709.6|63689.6|63711.4|63695.7|63703.1|63688.3|216
1643777100000|2022-02-02 04:45:00|63704.5|63694.5|63705.8|63695.8|63711.7|63696.9|63704.1|63688.3|127
1643777400000|2022-02-02 04:50:00|63710.8|63690.8|63704.5|63694.5|63712|63696.6|63703.9|63688.4|142
1643777700000|2022-02-02 04:55:00|63709.4|63689.4|63712.3|63692.3|63712.3|63697.1|63705|63689.4|212
1643778000000|2022-02-02 05:00:00|63711.8|63691.8|63712|63692|63714.7|63699.7|63705.9|63689.2|501
1643778300000|2022-02-02 05:05:00|63711.7|63691.7|63717.2|63697.2|63719.5|63704.7|63705.8|63690.4|378
1643778600000|2022-02-02 05:10:00|63717.1|63697.1|63710.3|63700.3|63717.4|63702.3|63709.5|63694.1|262
1643778900000|2022-02-02 05:15:00|63715.4|63695.4|63714.5|63694.5|63716.9|63701|63710.7|63692.9|363
1643779200000|2022-02-02 05:20:00|63714.4|63694.4|63714|63694|63715.2|63699.8|63709.2|63693.1|382
1643779500000|2022-02-02 05:25:00|63713.9|63693.9|63713.5|63693.5|63714.8|63700.1|63709|63692|304
1643779800000|2022-02-02 05:30:00|63713.6|63693.6|63713.6|63693.6|63714.3|63699.5|63708.5|63693.2|325
1643780100000|2022-02-02 05:35:00|63713.5|63693.5|63716.1|63696.1|63716.5|63701.4|63709|63693.5|276
1643780400000|2022-02-02 05:40:00|63715.9|63695.9|63717.3|63697.3|63717.3|63701.6|63710.6|63694.3|305
1643780700000|2022-02-02 05:45:00|63717.1|63697.1|63714.3|63694.3|63718.9|63703.6|63713|63694.1|371
1643781000000|2022-02-02 05:50:00|63714.5|63694.5|63715.6|63695.6|63716|63700.3|63709.4|63693.9|350
1643781300000|2022-02-02 05:55:00|63715.2|63695.2|63716|63696|63718.6|63703.1|63708.3|63691.3|558
1643781600000|2022-02-02 06:00:00|63716.1|63696.1|63717.7|63697.7|63720.4|63703.5|63710.9|63694.9|291
1643781900000|2022-02-02 06:05:00|63718|63698|63718.1|63698.1|63718.6|63703.5|63711.2|63695.9|245
1643782200000|2022-02-02 06:10:00|63717.9|63697.9|63718.3|63698.3|63718.5|63703.5|63711.3|63695.9|314
1643782500000|2022-02-02 06:15:00|63718.2|63698.2|63710.9|63700.9|63718.5|63703.9|63710.7|63695.4|284
1643782800000|2022-02-02 06:20:00|63710.8|63700.8|63720.3|63700.3|63720.9|63705.8|63710.5|63695.4|275
1643783100000|2022-02-02 06:25:00|63720.5|63700.5|63731.3|63711.3|63731.8|63716.9|63715.4|63700.5|266
1643783400000|2022-02-02 06:30:00|63726.6|63716.6|63738.9|63718.9|63740.6|63724.7|63726.5|63711.4|360
1643783700000|2022-02-02 06:35:00|63738.8|63718.8|63739.5|63729.5|63744.9|63730|63734.9|63718.4|310
1643784000000|2022-02-02 06:40:00|63739.7|63729.7|63746.4|63736.4|63753.7|63739.9|63739.1|63726.9|360
1643784300000|2022-02-02 06:45:00|63746.1|63736.1|63753.3|63743.3|63758.9|63744.1|63745.8|63730.7|408
1643784600000|2022-02-02 06:50:00|63753.4|63743.4|63762|63742|63764.2|63749.2|63749.3|63735.1|357
1643784900000|2022-02-02 06:55:00|63761.8|63741.8|63754.2|63734.2|63762.4|63742.4|63750.4|63733.1|296
1643785200000|2022-02-02 07:00:00|63754.4|63734.4|63748.3|63728.3|63761.1|63744.9|63748.3|63728.3|403
1643785500000|2022-02-02 07:05:00|63748.4|63728.4|63737.9|63727.9|63750.7|63730.7|63737.9|63722.1|373
1643785800000|2022-02-02 07:10:00|63742.4|63722.4|63734.7|63714.7|63744.4|63724.4|63731|63714.5|404
1643786100000|2022-02-02 07:15:00|63734.5|63714.5|63726.6|63706.6|63734.8|63719.3|63722.2|63706.3|368
1643786400000|2022-02-02 07:20:00|63726.7|63706.7|63722.9|63712.9|63728.3|63713.3|63720.9|63705.4|315
1643786700000|2022-02-02 07:25:00|63722.8|63712.8|63722.8|63712.8|63728.5|63713.4|63720.2|63705.7|266
1643787000000|2022-02-02 07:30:00|63722.9|63712.9|63719.7|63699.7|63728.3|63713.6|63717.4|63699|316
1643787300000|2022-02-02 07:35:00|63719.6|63699.6|63724.3|63704.3|63724.5|63707.5|63717.2|63698.6|312
1643787600000|2022-02-02 07:40:00|63724.4|63704.4|63718.5|63698.5|63724.7|63709.4|63717.5|63697.5|352
1643787900000|2022-02-02 07:45:00|63718|63698|63721.9|63701.9|63723.4|63705.2|63715.2|63698|412
1643788200000|2022-02-02 07:50:00|63722|63702|63718.3|63698.3|63723.4|63708.3|63713.7|63697.8|365
1643788500000|2022-02-02 07:55:00|63718.1|63698.1|63704.9|63694.9|63718.5|63703.3|63703.1|63686.6|416
1643788800000|2022-02-02 08:00:00|63709.8|63689.8|63699.1|63679.1|63712.3|63696.2|63697.2|63677.6|606
1643789100000|2022-02-02 08:05:00|63699.2|63679.2|63704.6|63684.6|63704.7|63684.9|63692.2|63677.6|394
1643789400000|2022-02-02 08:10:00|63704.5|63684.5|63708.2|63688.2|63710.2|63695.5|63700.2|63684.1|429
1643789700000|2022-02-02 08:15:00|63708|63688|63697.4|63677.4|63708.6|63693|63690.3|63676.4|385
1643790000000|2022-02-02 08:20:00|63697.8|63677.8|63678.1|63668.1|63698.2|63681.1|63677.8|63662.6|386
1643790300000|2022-02-02 08:25:00|63678.2|63668.2|63662|63652|63686.3|63671|63661.7|63647.5|494
1643790600000|2022-02-02 08:30:00|63662.2|63652.2|63669.5|63649.5|63670.2|63656|63658.2|63643.2|419
1643790900000|2022-02-02 08:35:00|63668.5|63648.5|63667.4|63657.4|63674.7|63659.8|63659.7|63644.8|478
1643791200000|2022-02-02 08:40:00|63667.2|63657.2|63661.1|63651.1|63676|63661.1|63659.3|63644.3|396
1643791500000|2022-02-02 08:45:00|63661.3|63651.3|63661.9|63641.9|63668.3|63652.6|63656|63641.1|407
1643791800000|2022-02-02 08:50:00|63662.8|63642.8|63661.8|63641.8|63667.8|63652.4|63656.4|63641.1|425
1643792100000|2022-02-02 08:55:00|63662.3|63642.3|63659.6|63649.6|63664.8|63649.9|63654.3|63639.7|408
1643792400000|2022-02-02 09:00:00|63659.5|63649.5|63664.6|63644.6|63667|63652|63655.9|63640.2|391
1643792700000|2022-02-02 09:05:00|63664.8|63644.8|63653.6|63633.6|63664.8|63649.3|63648.2|63633.2|409
1643793000000|2022-02-02 09:10:00|63653.7|63633.7|63648.5|63628.5|63654.9|63639.8|63641.5|63624.7|396
1643793300000|2022-02-02 09:15:00|63648.7|63628.7|63638.1|63628.1|63648.7|63633|63631.6|63616.9|368
1643793600000|2022-02-02 09:20:00|63638.2|63628.2|63643|63633|63648.5|63633.7|63634.5|63619.2|369
1643793900000|2022-02-02 09:25:00|63642.8|63632.8|63644.7|63634.7|63648.3|63635.1|63635.5|63620.3|403
1643794200000|2022-02-02 09:30:00|63644.8|63634.8|63644|63634|63649.5|63636|63640|63625.1|345
1643794500000|2022-02-02 09:35:00|63644.1|63634.1|63643.5|63633.5|63649.9|63636.1|63640.8|63626.1|331
1643794800000|2022-02-02 09:40:00|63643.4|63633.4|63638.8|63628.8|63646|63633.9|63638|63623.6|329
1643795100000|2022-02-02 09:45:00|63638.9|63628.9|63638.8|63628.8|63649.7|63634.5|63638.2|63623.7|335
1643795400000|2022-02-02 09:50:00|63638.6|63628.6|63642.9|63622.9|63644|63630.8|63636.1|63621.6|319
1643795700000|2022-02-02 09:55:00|63637.5|63627.5|63630.5|63610.5|63642.3|63627.5|63625.2|63610.2|374
1643796000000|2022-02-02 10:00:00|63629|63609|63627.1|63607.1|63630.6|63613.8|63619.8|63604|520
1643796300000|2022-02-02 10:05:00|63627|63607|63632.5|63622.5|63637.9|63622.5|63623.6|63606.6|341
1643796600000|2022-02-02 10:10:00|63632.6|63622.6|63646.5|63626.5|63646.6|63631.9|63631.6|63617.2|361
1643796900000|2022-02-02 10:15:00|63646.4|63626.4|63624.3|63604.3|63649.4|63633.6|63618.6|63603.7|486
1643797200000|2022-02-02 10:20:00|63624.4|63604.4|63627.8|63607.8|63628.6|63613.8|63617.7|63603.1|420
1643797500000|2022-02-02 10:25:00|63622.7|63612.7|63623.7|63613.7|63630.4|63615.5|63617.9|63603|368
1643797800000|2022-02-02 10:30:00|63623.6|63613.6|63627.6|63617.6|63635.7|63622.4|63622.7|63607.6|388
1643798100000|2022-02-02 10:35:00|63627.4|63617.4|63630.3|63610.3|63633.4|63618.7|63623.9|63609.3|367
1643798400000|2022-02-02 10:40:00|63630.2|63610.2|63623.9|63613.9|63633.5|63618.7|63623.1|63607.8|341
1643798700000|2022-02-02 10:45:00|63624|63614|63622.8|63612.8|63632|63617.8|63622.4|63606.9|387
1643799000000|2022-02-02 10:50:00|63622.7|63612.7|63624.5|63614.5|63628.3|63614.9|63620.3|63604.9|339
1643799300000|2022-02-02 10:55:00|63624.4|63614.4|63623.2|63613.2|63630.2|63615.7|63622.9|63607.8|348
1643799600000|2022-02-02 11:00:00|63623.3|63613.3|63621.1|63611.1|63628|63613.3|63618.9|63603.9|306
1643799900000|2022-02-02 11:05:00|63621.2|63611.2|63631.7|63611.7|63631.7|63616.9|63621.2|63608.2|282
1643800200000|2022-02-02 11:10:00|63631.9|63611.9|63628.9|63618.9|63635.1|63620.7|63626.3|63611.4|326
1643800500000|2022-02-02 11:15:00|63628.5|63618.5|63627.1|63617.1|63634.7|63620.4|63626.4|63611.4|384
1643800800000|2022-02-02 11:20:00|63627|63617|63622.4|63612.4|63632.6|63617.7|63621.3|63607.5|298
1643801100000|2022-02-02 11:25:00|63622.3|63612.3|63621.5|63611.5|63626.4|63612.5|63618.5|63603.3|353
1643801400000|2022-02-02 11:30:00|63620.6|63610.6|63624.5|63614.5|63629.6|63616.6|63616.6|63601.4|285
1643801700000|2022-02-02 11:35:00|63624.6|63614.6|63625.2|63615.2|63626.4|63615.7|63621.5|63606.4|352
1643802000000|2022-02-02 11:40:00|63625.1|63615.1|63625.1|63615.1|63629.3|63615.9|63623.2|63609.1|238
1643802300000|2022-02-02 11:45:00|63625.3|63615.3|63624.4|63614.4|63625.4|63615.4|63623.8|63613.8|194
1643802600000|2022-02-02 11:50:00|63624.2|63614.2|63614.6|63604.6|63624.5|63614.5|63612.9|63602.9|359
1643802900000|2022-02-02 11:55:00|63614.7|63604.7|63622.6|63612.6|63627.6|63612.8|63614.4|63601.4|328
1643803200000|2022-02-02 12:00:00|63622.7|63612.7|63617|63607|63627.8|63613|63616.1|63600.5|339
1643803500000|2022-02-02 12:05:00|63616.9|63606.9|63614|63604|63623.9|63609|63613.7|63600.1|294
1643803800000|2022-02-02 12:10:00|63613.9|63603.9|63605.8|63595.8|63618|63604.7|63604.4|63590.2|476
1643804100000|2022-02-02 12:15:00|63610.7|63590.7|63607.4|63597.4|63612.9|63598|63604.3|63589.8|405
1643804400000|2022-02-02 12:20:00|63607.2|63597.2|63605.7|63595.7|63613.6|63599.1|63604.4|63590.3|376
1643804700000|2022-02-02 12:25:00|63605.9|63595.9|63611.2|63591.2|63611.5|63597.3|63604.3|63588.8|423
1643805000000|2022-02-02 12:30:00|63611.4|63591.4|63609.5|63599.5|63615.8|63601.5|63605.1|63590.3|353
1643805300000|2022-02-02 12:35:00|63609.1|63599.1|63623.1|63613.1|63634.7|63618.2|63608.9|63593.9|465
1643805600000|2022-02-02 12:40:00|63623.3|63613.3|63630.7|63610.7|63632.6|63617.5|63621.1|63605.5|453
1643805900000|2022-02-02 12:45:00|63630.6|63610.6|63618.8|63608.8|63631.9|63616.7|63615.3|63602.6|396
1643806200000|2022-02-02 12:50:00|63618.4|63608.4|63625.2|63615.2|63630.2|63615.4|63618.4|63603.6|406
1643806500000|2022-02-02 12:55:00|63625.3|63615.3|63620.7|63610.7|63630.1|63615.4|63620.6|63605.1|374
1643806800000|2022-02-02 13:00:00|63620.5|63610.5|63622.5|63602.5|63624|63610.7|63608.5|63594.2|525
1643807100000|2022-02-02 13:05:00|63622.4|63602.4|63618.2|63608.2|63627.9|63613.2|63616.8|63600.5|523
1643807400000|2022-02-02 13:10:00|63624.6|63604.6|63634.5|63614.5|63639.4|63619.4|63614.6|63598.7|565
1643807700000|2022-02-02 13:15:00|63634.1|63614.1|63619.5|63599.5|63634.3|63614.3|63611.2|63591.9|737
1643808000000|2022-02-02 13:20:00|63619.3|63599.3|63612.7|63602.7|63627|63611.9|63609.4|63593.7|709
1643808300000|2022-02-02 13:25:00|63612.6|63602.6|63613.8|63603.8|63622.5|63607.5|63610.6|63596|516
1643808600000|2022-02-02 13:30:00|63613.9|63603.9|63621.6|63611.6|63627.6|63612.6|63610.7|63598.9|568
1643808900000|2022-02-02 13:35:00|63621.9|63611.9|63628.5|63618.5|63635|63625|63616.2|63602.4|589
1643809200000|2022-02-02 13:40:00|63628.8|63618.8|63631.6|63621.6|63635.3|63622.5|63624.7|63610.4|522
1643809500000|2022-02-02 13:45:00|63631.8|63621.8|63636.1|63626.1|63638.3|63626.5|63627.9|63612.7|552
1643809800000|2022-02-02 13:50:00|63636.4|63626.4|63647.9|63637.9|63656.5|63641.4|63635.6|63625.6|586
1643810100000|2022-02-02 13:55:00|63648|63638|63660.2|63650.2|63660.9|63650.9|63647.7|63636.5|557
1643810400000|2022-02-02 14:00:00|63660.5|63650.5|63659.1|63649.1|63668|63654.6|63652.3|63637.1|631
1643810700000|2022-02-02 14:05:00|63659.2|63649.2|63649|63639|63663.8|63649.7|63648.9|63635.6|503
1643811000000|2022-02-02 14:10:00|63649.1|63639.1|63636.8|63626.8|63651.2|63639.5|63628.7|63613.2|585
1643811300000|2022-02-02 14:15:00|63636.7|63626.7|63629.1|63609.1|63642.4|63628.4|63622.5|63607.4|571
1643811600000|2022-02-02 14:20:00|63629.2|63609.2|63633.5|63613.5|63634.3|63619.5|63622.2|63606.4|521
1643811900000|2022-02-02 14:25:00|63628.4|63618.4|63627.5|63607.5|63634.5|63620.2|63625.8|63605.8|493
1643812200000|2022-02-02 14:30:00|63627.2|63607.2|63641.1|63621.1|63645.9|63628.6|63621.2|63605.8|692
1643812500000|2022-02-02 14:35:00|63641.2|63621.2|63638.9|63618.9|63641.2|63626.8|63627.2|63612|680
1643812800000|2022-02-02 14:40:00|63639.2|63619.2|63656|63636|63667.5|63652.3|63632.5|63617.1|733
1643813100000|2022-02-02 14:45:00|63655.9|63635.9|63656.9|63646.9|63662.1|63647.2|63643.1|63627.7|675
1643813400000|2022-02-02 14:50:00|63656.6|63646.6|63643.4|63633.4|63661.4|63646.6|63642|63627.3|679
1643813700000|2022-02-02 14:55:00|63643.7|63633.7|63646.4|63626.4|63653.6|63638.3|63639.3|63623.7|615
1643814000000|2022-02-02 15:00:00|63646.2|63626.2|63642.1|63622.1|63646.9|63632.4|63631.5|63614.2|787
1643814300000|2022-02-02 15:05:00|63642|63622|63640.2|63620.2|63645.2|63630.5|63625.3|63608.5|647
1643814600000|2022-02-02 15:10:00|63640.1|63620.1|63629.1|63619.1|63642.5|63627.4|63623|63606.8|680
1643814900000|2022-02-02 15:15:00|63629|63619|63631.1|63621.1|63642.7|63627.3|63627.5|63613.3|617
1643815200000|2022-02-02 15:20:00|63631|63621|63631.1|63621.1|63642.2|63626.6|63628.2|63614|548
1643815500000|2022-02-02 15:25:00|63631.2|63621.2|63629.7|63609.7|63639.9|63624.7|63620|63605.1|711
1643815800000|2022-02-02 15:30:00|63629.4|63609.4|63613.7|63603.7|63629.4|63614.6|63613|63597.7|569
1643816100000|2022-02-02 15:35:00|63613.4|63603.4|63614.2|63604.2|63626.4|63611.5|63612.8|63598.2|658
1643816400000|2022-02-02 15:40:00|63614.6|63604.6|63611.9|63591.9|63620|63604.8|63604.9|63589.9|551
1643816700000|2022-02-02 15:45:00|63611.8|63591.8|63606.4|63596.4|63621|63607|63604.8|63589.9|612
1643817000000|2022-02-02 15:50:00|63606.2|63596.2|63616.4|63596.4|63619.5|63604|63599|63583.7|613
1643817300000|2022-02-02 15:55:00|63616.1|63596.1|63618.6|63608.6|63629|63614.1|63610.2|63595|726
1643817600000|2022-02-02 16:00:00|63618.9|63608.9|63614.9|63594.9|63626|63610.6|63608.3|63593.5|673
1643817900000|2022-02-02 16:05:00|63609.7|63599.7|63624.3|63604.3|63624.4|63610|63608.4|63594.8|479
1643818200000|2022-02-02 16:10:00|63624.1|63604.1|63623.4|63613.4|63637.8|63623.4|63616.8|63603.1|512
1643818500000|2022-02-02 16:15:00|63623.3|63613.3|63634|63614|63638.7|63623|63622.8|63607.9|519
1643818800000|2022-02-02 16:20:00|63634.1|63614.1|63618.1|63608.1|63634.3|63618.8|63617.2|63601.9|503
1643819100000|2022-02-02 16:25:00|63618|63608|63622|63602|63623.4|63608.3|63613.4|63598.8|501
1643819400000|2022-02-02 16:30:00|63621.9|63601.9|63629.6|63619.6|63637.7|63622.5|63617|63601.3|588
1643819700000|2022-02-02 16:35:00|63629.5|63619.5|63625.9|63615.9|63635.3|63621.7|63623.8|63607.6|533
1643820000000|2022-02-02 16:40:00|63625.8|63615.8|63625.2|63615.2|63630.6|63616|63621.3|63606.1|452
1643820300000|2022-02-02 16:45:00|63625.1|63615.1|63623|63613|63630.2|63615.5|63620.1|63603.7|360
1643820600000|2022-02-02 16:50:00|63622.7|63612.7|63627.5|63607.5|63628.8|63615|63618.3|63602.6|399
1643820900000|2022-02-02 16:55:00|63627.3|63607.3|63616.2|63596.2|63628|63613.2|63611.1|63595.8|402
1643821200000|2022-02-02 17:00:00|63616.1|63596.1|63616|63596|63618.7|63601.2|63608.7|63593.6|281
1643821500000|2022-02-02 17:05:00|63615.9|63595.9|63604.1|63584.1|63616.7|63599.4|63601.5|63583.4|359
1643821800000|2022-02-02 17:10:00|63604|63584|63608.6|63588.6|63608.7|63591.3|63599.1|63583.6|322
1643822100000|2022-02-02 17:15:00|63608.4|63588.4|63607.5|63587.5|63609.4|63593.7|63598.7|63582.7|308
1643822400000|2022-02-02 17:20:00|63607.4|63587.4|63612.5|63592.5|63614.4|63598.2|63605.6|63587|351
1643822700000|2022-02-02 17:25:00|63612.6|63592.6|63611.5|63591.5|63612.8|63596.8|63605.8|63589.5|326
1643823000000|2022-02-02 17:30:00|63611.7|63591.7|63610.9|63590.9|63614|63598.7|63606.2|63590.5|339
1643823300000|2022-02-02 17:35:00|63611.2|63591.2|63607.6|63587.6|63611.7|63597.4|63602.9|63587.3|282
1643823600000|2022-02-02 17:40:00|63607.7|63587.7|63611|63591|63611.6|63596.5|63603|63587.3|262
1643823900000|2022-02-02 17:45:00|63609.4|63589.4|63611.6|63591.6|63613|63596.9|63603.8|63588.9|260
1643824200000|2022-02-02 17:50:00|63611.8|63591.8|63611|63591|63612.6|63596.9|63606.3|63590.6|181
1643824500000|2022-02-02 17:55:00|63611.1|63591.1|63609.6|63589.6|63611.8|63596.3|63604.6|63589|215
1643824800000|2022-02-02 18:00:00|63609.7|63589.7|63609.4|63589.4|63611.6|63595|63604.1|63588.5|241
1643825100000|2022-02-02 18:05:00|63609.2|63589.2|63608.8|63588.8|63615.5|63596.6|63603.4|63587.8|295
1643825400000|2022-02-02 18:10:00|63608.9|63588.9|63592.3|63582.3|63609.5|63589.9|63592.1|63577|309
1643825700000|2022-02-02 18:15:00|63592.6|63582.6|63599.2|63579.2|63601.4|63587.7|63590.9|63576.2|306
1643826000000|2022-02-02 18:20:00|63599.1|63579.1|63594.4|63584.4|63603.8|63588.4|63593.4|63578.5|259
1643826300000|2022-02-02 18:25:00|63594.5|63584.5|63599.6|63579.6|63602|63587.3|63594.1|63579.5|300
1643826600000|2022-02-02 18:30:00|63599.7|63579.7|63594.1|63584.1|63600.8|63586.2|63593.4|63578.4|224
1643826900000|2022-02-02 18:35:00|63594.2|63584.2|63593.4|63583.4|63599.7|63584.7|63593.1|63578.2|183
1643827200000|2022-02-02 18:40:00|63593.3|63583.3|63600.2|63580.2|63600.9|63585.4|63592.7|63578.2|234
1643827500000|2022-02-02 18:45:00|63600|63580|63599|63579|63600.2|63585.7|63593.1|63578|236
1643827800000|2022-02-02 18:50:00|63595.1|63585.1|63602.1|63582.1|63603.7|63587.7|63594.3|63580.2|240
1643828100000|2022-02-02 18:55:00|63602.3|63582.3|63593.7|63573.7|63602.4|63585.6|63589.1|63573.6|337
1643828400000|2022-02-02 19:00:00|63589.5|63579.5|63589|63579|63595.1|63580.2|63587.4|63573|205
1643828700000|2022-02-02 19:05:00|63588.9|63578.9|63593.1|63573.1|63595.8|63580.4|63587.9|63572.9|284
1643829000000|2022-02-02 19:10:00|63592.7|63572.7|63594.3|63574.3|63595.2|63579.7|63588.8|63572.7|231
1643829300000|2022-02-02 19:15:00|63589.4|63579.4|63593.7|63573.7|63597.2|63581.3|63588.9|63572.7|268
1643829600000|2022-02-02 19:20:00|63594.3|63574.3|63593.5|63573.5|63595.4|63579.9|63588|63572.5|225
1643829900000|2022-02-02 19:25:00|63593.6|63573.6|63585|63575|63594.2|63578.6|63585|63569.4|282
1643830200000|2022-02-02 19:30:00|63589.9|63569.9|63589.5|63569.5|63591.9|63576.3|63583.6|63568.6|386
1643830500000|2022-02-02 19:35:00|63589.4|63569.4|63592.5|63572.5|63592.9|63577.8|63584.6|63568.8|403
1643830800000|2022-02-02 19:40:00|63592.4|63572.4|63587.4|63577.4|63593|63577.8|63586.2|63571.6|212
1643831100000|2022-02-02 19:45:00|63587.6|63577.6|63588.8|63568.8|63593.4|63578.5|63583.9|63568.3|244
1643831400000|2022-02-02 19:50:00|63588.7|63568.7|63586.6|63566.6|63589|63572.1|63581|63566|223
1643831700000|2022-02-02 19:55:00|63586.8|63566.8|63575.6|63565.6|63587.6|63572.1|63574.3|63564.2|285
1643832000000|2022-02-02 20:00:00|63575.5|63565.5|63581|63561|63581.2|63565.7|63574.4|63559.3|278
1643832300000|2022-02-02 20:05:00|63580.9|63560.9|63576.4|63566.4|63581.8|63566.4|63574.8|63560.3|199
1643832600000|2022-02-02 20:10:00|63576.6|63566.6|63580.7|63560.7|63582.9|63566.7|63575.3|63560.3|239
1643832900000|2022-02-02 20:15:00|63580.6|63560.6|63581|63561|63582|63566|63575.1|63560.4|203
1643833200000|2022-02-02 20:20:00|63580.9|63560.9|63581.5|63561.5|63582|63566.2|63575|63560.2|181
1643833500000|2022-02-02 20:25:00|63581|63561|63581.4|63561.4|63582.8|63566.4|63575.3|63560.3|199
1643833800000|2022-02-02 20:30:00|63581.5|63561.5|63581.7|63561.7|63582.3|63562.3|63581.4|63561.4|164
1643834100000|2022-02-02 20:35:00|63581.8|63561.8|63582.5|63562.5|63582.6|63562.6|63581.1|63561.1|189
1643834400000|2022-02-02 20:40:00|63582.4|63562.4|63582|63562|63582.6|63562.6|63581.4|63561.4|190
1643834700000|2022-02-02 20:45:00|63581.9|63561.9|63582.1|63562.1|63582.6|63567.1|63576.4|63561.6|104
1643835000000|2022-02-02 20:50:00|63583.6|63563.6|63583.2|63563.2|63583.7|63567.7|63577.1|63562|212
1643835300000|2022-02-02 20:55:00|63583|63563|63581.8|63561.8|63583.6|63568.2|63576.4|63561.2|297
1643835600000|2022-02-02 21:00:00|63581.7|63561.7|63583.7|63563.7|63584.4|63564.4|63581.5|63561.5|228
1643835900000|2022-02-02 21:05:00|63583.8|63563.8|63585.2|63565.2|63587.7|63567.7|63579.7|63559.7|413
1643836200000|2022-02-02 21:10:00|63585.3|63565.3|63584.7|63564.7|63588.3|63568.3|63583.3|63563.3|400
1643836500000|2022-02-02 21:15:00|63584.3|63564.3|63595.4|63575.4|63596.1|63576.1|63582.9|63562.9|390
1643836800000|2022-02-02 21:20:00|63595.1|63575.1|63595|63575|63595.8|63580|63590|63574.7|164
1643837100000|2022-02-02 21:25:00|63595.1|63575.1|63591.5|63571.5|63595.4|63580.1|63589.5|63571.4|161
1643837400000|2022-02-02 21:30:00|63591.3|63571.3|63579.3|63559.3|63591.4|63571.4|63578.8|63558.8|202
1643837700000|2022-02-02 21:35:00|63579.5|63559.5|63580.3|63560.3|63581.4|63561.4|63575.9|63555.9|200
1643838000000|2022-02-02 21:40:00|63580.2|63560.2|63580.2|63560.2|63582|63562|63580.2|63560.2|179
1643838300000|2022-02-02 21:45:00|63580.4|63560.4|63582.3|63562.3|63583.5|63563.5|63579|63559|230
1643838600000|2022-02-02 21:50:00|63579.8|63559.8|63580.5|63560.5|63584.5|63563.3|63578.7|63550.2|299
1643838900000|2022-02-02 21:55:00|63580.4|63560.4|63590.4|63570.4|63590.4|63570.4|63579.2|63559.2|244
1643839200000|2022-02-02 22:00:00|63592.2|63572.2|63655.6|63577|63656.6|63579.4|63592.2|63563.5|44
1643839500000|2022-02-02 22:05:00|63667.5|63576.6|63662.5|63564.7|63667.5|63578|63649.1|63564.7|75
1643839800000|2022-02-02 22:10:00|63664.5|63552|63663.3|63562|63668.2|63581.4|63653.8|63547.6|162
1643840100000|2022-02-02 22:15:00|63666.3|63547.3|63659.8|63555.1|63666.4|63573.4|63649.4|63547.3|109
1643840400000|2022-02-02 22:20:00|63658.2|63553.1|63661.6|63549.9|63665.7|63572.9|63652.2|63549.9|90
1643840700000|2022-02-02 22:25:00|63664.4|63571.2|63662|63550.3|63665.6|63578.3|63649.4|63549.9|94
1643841000000|2022-02-02 22:30:00|63660.3|63572.3|63627.4|63556.7|63663.5|63572.3|63624.7|63539.7|273
1643841300000|2022-02-02 22:35:00|63625.5|63559.2|63621|63570.6|63627.4|63573.9|63616.4|63557|247
1643841600000|2022-02-02 22:40:00|63620|63569.5|63620.2|63568.7|63623.1|63572|63616|63550|245
1643841900000|2022-02-02 22:45:00|63618.3|63567.4|63621.5|63563.6|63622.9|63570.6|63614|63556.2|324
1643842200000|2022-02-02 22:50:00|63620.5|63562.4|63616.2|63565.7|63622.2|63568.8|63616.2|63553.8|317
1643842500000|2022-02-02 22:55:00|63617|63565.1|63617.6|63565.8|63620.9|63569.6|63615.9|63558.7|342
1643842800000|2022-02-02 23:00:00|63617.4|63565.9|63622.6|63566.5|63627.4|63568.6|63617.4|63554.1|418
1643843100000|2022-02-02 23:05:00|63623.8|63567.3|63619.7|63570.6|63624.8|63577.6|63608.1|63555.8|229
1643843400000|2022-02-02 23:10:00|63618.4|63570.9|63621.9|63571.8|63625.8|63574.2|63618.4|63559|435
1643843700000|2022-02-02 23:15:00|63620.9|63573.4|63622.2|63566|63625.9|63576.2|63614.5|63564|247
1643844000000|2022-02-02 23:20:00|63620.5|63568.5|63608.2|63568.3|63623.8|63576.4|63605.4|63565.7|230
1643844300000|2022-02-02 23:25:00|63606.4|63571|63603|63561.2|63607.1|63576.6|63596.1|63559.6|286
1643844600000|2022-02-02 23:30:00|63603.5|63561|63598.2|63565.9|63606.6|63574.2|63591.8|63557.4|256
1643844900000|2022-02-02 23:35:00|63598|63566|63600.1|63564.6|63605|63575.1|63590.7|63559.1|148
1643845200000|2022-02-02 23:40:00|63599.7|63564.9|63600.8|63562.1|63606.1|63574.2|63592.3|63558.4|102
1643845500000|2022-02-02 23:45:00|63601|63562.7|63600.7|63580.7|63604.3|63580.7|63593.1|63559.4|215
1643845800000|2022-02-02 23:50:00|63600.8|63580.8|63597.4|63577.4|63600.8|63580.8|63594.5|63574.5|294
1643846100000|2022-02-02 23:55:00|63597.3|63577.3|63595.2|63575.2|63597.9|63577.9|63595.2|63575.2|248
1643846400000|2022-02-03 00:00:00|63594.3|63574.3|63595|63575|63598|63578|63594.3|63574.3|275
1643846700000|2022-02-03 00:05:00|63595.2|63575.2|63601.2|63581.2|63607.4|63587.4|63595.2|63575.2|271
1643847000000|2022-02-03 00:10:00|63600.6|63580.6|63602.1|63582.1|63602.7|63582.7|63600|63580|158
1643847300000|2022-02-03 00:15:00|63602.2|63582.2|63606.4|63586.4|63607|63591.3|63601|63581.6|163
1643847600000|2022-02-03 00:20:00|63606.5|63586.5|63607|63587|63613.1|63593.1|63600.6|63584.7|222
1643847900000|2022-02-03 00:25:00|63606.9|63586.9|63620.8|63600.8|63621.7|63601.7|63603.2|63586.8|600
1643848200000|2022-02-03 00:30:00|63620.5|63600.5|63619.5|63599.5|63621.8|63604.8|63613.8|63597.1|525
1643848500000|2022-02-03 00:35:00|63619.4|63599.4|63623.9|63603.9|63625.1|63609|63619|63599.4|499
1643848800000|2022-02-03 00:40:00|63623.7|63603.7|63622.2|63602.2|63624.8|63604.8|63621.2|63601.2|438
1643849100000|2022-02-03 00:45:00|63622.3|63602.3|63622.1|63602.1|63622.6|63602.6|63618.4|63598.4|392
1643849400000|2022-02-03 00:50:00|63623|63603|63626.5|63606.5|63633.9|63613.9|63622.2|63602.2|582
1643849700000|2022-02-03 00:55:00|63626.6|63606.6|63625.3|63605.3|63627.9|63607.9|63624.1|63604.1|428
1643850000000|2022-02-03 01:00:00|63625.4|63605.4|63616.2|63596.2|63628|63611.2|63612.5|63592.5|579
1643850300000|2022-02-03 01:05:00|63616.1|63596.1|63618.8|63598.8|63620.3|63604.7|63608.5|63592.7|307
1643850600000|2022-02-03 01:10:00|63618.9|63598.9|63642.8|63622.8|63645.5|63625.5|63616.4|63596.4|589
1643850900000|2022-02-03 01:15:00|63642.4|63622.4|63652.9|63632.9|63658.8|63638.8|63641.4|63622.1|656
1643851200000|2022-02-03 01:20:00|63653.2|63633.2|63646.8|63626.8|63654.4|63634.4|63642.1|63625.3|427
1643851500000|2022-02-03 01:25:00|63646.6|63626.6|63648.6|63628.6|63656.6|63636.6|63646.5|63626.5|380
1643851800000|2022-02-03 01:30:00|63648.7|63628.7|63637.5|63617.5|63649.1|63629.1|63636.3|63616.3|499
1643852100000|2022-02-03 01:35:00|63637|63617|63640.8|63620.8|63642.8|63622.8|63636.9|63616.9|539
1643852400000|2022-02-03 01:40:00|63640.7|63620.7|63638.5|63618.5|63643.3|63623.3|63637.1|63617.1|464
1643852700000|2022-02-03 01:45:00|63638.7|63618.7|63640.2|63620.2|63644.2|63624.2|63637.8|63617.8|461
1643853000000|2022-02-03 01:50:00|63640.5|63620.5|63638.8|63618.8|63640.6|63620.6|63637.7|63617.7|352
1643853300000|2022-02-03 01:55:00|63638.6|63618.6|63642.9|63622.9|63645.7|63625.7|63638.2|63618.2|437
1643853600000|2022-02-03 02:00:00|63642.5|63622.5|63641.4|63621.4|63643.3|63627.4|63636.3|63620.1|276
1643853900000|2022-02-03 02:05:00|63641.2|63621.2|63639.9|63619.9|63644.9|63629.1|63636.6|63619.4|525
1643854200000|2022-02-03 02:10:00|63640|63620|63642.5|63622.5|63643.6|63628.6|63637.2|63617.2|340
1643854500000|2022-02-03 02:15:00|63642.8|63622.8|63646.3|63626.3|63646.5|63628.5|63637.8|63621.6|320
1643854800000|2022-02-03 02:20:00|63646.2|63626.2|63648.9|63628.9|63650.9|63635.7|63642|63625.1|270
1643855100000|2022-02-03 02:25:00|63648.8|63628.8|63651.1|63631.1|63652.7|63637.7|63646.9|63627.8|339
1643855400000|2022-02-03 02:30:00|63651.2|63631.2|63644.8|63634.8|63652|63636.9|63644.8|63628|309
1643855700000|2022-02-03 02:35:00|63644.7|63634.7|63646.1|63626.1|63648.7|63634.8|63640.5|63624|333
1643856000000|2022-02-03 02:40:00|63646|63626|63645|63625|63648.4|63628.4|63644|63624|362
1643856300000|2022-02-03 02:45:00|63645.1|63625.1|63645.8|63625.8|63646.7|63630.7|63640.2|63624|235
1643856600000|2022-02-03 02:50:00|63645.6|63625.6|63648.2|63628.2|63649.7|63633.2|63643.1|63624.5|302
1643856900000|2022-02-03 02:55:00|63648.1|63628.1|63646.5|63626.5|63648.1|63633.2|63642.8|63623.6|294
1643857200000|2022-02-03 03:00:00|63646.4|63626.4|63645.2|63625.2|63648.9|63628.9|63643.8|63623.8|322
1643857500000|2022-02-03 03:05:00|63645.3|63625.3|63641.4|63621.4|63645.9|63625.9|63640.3|63620.3|352
1643857800000|2022-02-03 03:10:00|63641.3|63621.3|63639|63619|63644.1|63627.7|63637.6|63618.5|300
1643858100000|2022-02-03 03:15:00|63638.8|63618.8|63636.9|63616.9|63639|63623.1|63632|63615.6|279
1643858400000|2022-02-03 03:20:00|63637.4|63617.4|63636.1|63616.1|63637.5|63622.2|63631.5|63613.2|340
1643858700000|2022-02-03 03:25:00|63636.3|63616.3|63634.7|63614.7|63636.8|63616.8|63633.1|63613.1|427
1643859000000|2022-02-03 03:30:00|63634.8|63614.8|63640.7|63620.7|63641.2|63626.2|63630.9|63614.5|288
1643859300000|2022-02-03 03:35:00|63641|63621|63642.2|63622.2|63642.5|63624.5|63632|63616.9|269
1643859600000|2022-02-03 03:40:00|63642.1|63622.1|63642|63622|63644.7|63628.2|63637.2|63621.7|271
1643859900000|2022-02-03 03:45:00|63641.8|63621.8|63642.4|63622.4|63642.7|63627.2|63636.7|63621.7|194
1643860200000|2022-02-03 03:50:00|63642.5|63622.5|63642.3|63622.3|63644.2|63626.8|63636.7|63621.4|322
1643860500000|2022-02-03 03:55:00|63642.2|63622.2|63637.1|63627.1|63644.1|63628.3|63636.2|63620.9|317
1643860800000|2022-02-03 04:00:00|63637|63627|63642.5|63622.5|63643.1|63627.6|63636.7|63621.8|222
1643861100000|2022-02-03 04:05:00|63642.6|63622.6|63650.4|63630.4|63651.3|63635.5|63637.5|63622.4|248
1643861400000|2022-02-03 04:10:00|63650.3|63630.3|63655.1|63635.1|63655.1|63638.7|63645|63630.1|335
1643861700000|2022-02-03 04:15:00|63655|63635|63655.9|63635.9|63656.4|63640.7|63650|63631.9|490
1643862000000|2022-02-03 04:20:00|63655.8|63635.8|63660.3|63640.3|63662.9|63643.9|63650.2|63634.7|455
1643862300000|2022-02-03 04:25:00|63660.5|63640.5|63655.1|63635.1|63661|63641|63654.5|63634.5|476
1643862600000|2022-02-03 04:30:00|63655|63635|63654|63634|63655.2|63635.2|63651|63631|447
1643862900000|2022-02-03 04:35:00|63654.1|63634.1|63653.7|63633.7|63655|63635|63652.3|63632.3|398
1643863200000|2022-02-03 04:40:00|63653.6|63633.6|63651.1|63631.1|63654.1|63634.1|63650.1|63630.1|460
1643863500000|2022-02-03 04:45:00|63651|63631|63652.1|63632.1|63652.4|63636.4|63646.3|63630.6|377
1643863800000|2022-02-03 04:50:00|63652.2|63632.2|63652.8|63632.8|63653.1|63636.2|63645.8|63628.9|417
1643864100000|2022-02-03 04:55:00|63652.9|63632.9|63654.2|63634.2|63659.8|63640.2|63650.2|63632.6|475
1643864400000|2022-02-03 05:00:00|63654.1|63634.1|63652.3|63632.3|63654.7|63638.6|63648.2|63631.2|205
1643864700000|2022-02-03 05:05:00|63652.4|63632.4|63652.1|63632.1|63653.2|63637.2|63647.2|63631.1|209
1643865000000|2022-02-03 05:10:00|63652.3|63632.3|63648.8|63628.8|63652.3|63632.3|63647.4|63627.4|296
1643865300000|2022-02-03 05:15:00|63648.7|63628.7|63651.7|63631.7|63651.8|63631.8|63648.3|63628.3|409
1643865600000|2022-02-03 05:20:00|63651.6|63631.6|63653.5|63633.5|63653.8|63633.8|63650.7|63630.7|487
1643865900000|2022-02-03 05:25:00|63653.7|63633.7|63656.8|63636.8|63659.2|63639.2|63653.6|63633.6|411
1643866200000|2022-02-03 05:30:00|63657|63637|63656.9|63636.9|63657.4|63642.2|63652.1|63632.6|327
1643866500000|2022-02-03 05:35:00|63657.1|63637.1|63650.1|63640.1|63657.2|63642.4|63649.9|63633.7|297
1643866800000|2022-02-03 05:40:00|63650|63640|63657.4|63637.4|63659.1|63642|63649.9|63632.1|387
1643867100000|2022-02-03 05:45:00|63657.5|63637.5|63655.2|63635.2|63657.7|63641.6|63650.8|63634.6|359
1643867400000|2022-02-03 05:50:00|63655.1|63635.1|63653.8|63633.8|63656.2|63636.2|63652.2|63632.2|411
1643867700000|2022-02-03 05:55:00|63653.9|63633.9|63649.8|63629.8|63657.1|63641.2|63648.7|63628.7|505
1643868000000|2022-02-03 06:00:00|63649.9|63629.9|63654.1|63644.1|63659.2|63644.5|63648|63628.3|519
1643868300000|2022-02-03 06:05:00|63653.9|63643.9|63671.4|63651.4|63672.1|63657.2|63652.9|63637.9|467
1643868600000|2022-02-03 06:10:00|63671.3|63651.3|63676.3|63656.3|63676.3|63661.5|63664.8|63648.3|418
1643868900000|2022-02-03 06:15:00|63676.2|63656.2|63677.7|63667.7|63683.3|63668.4|63670.7|63654.2|384
1643869200000|2022-02-03 06:20:00|63677.6|63667.6|63687.2|63667.2|63691.8|63676.9|63677.4|63662.7|287
1643869500000|2022-02-03 06:25:00|63687.3|63667.3|63690.4|63670.4|63694.6|63679|63683.2|63667.2|437
1643869800000|2022-02-03 06:30:00|63690.3|63670.3|63677.8|63667.8|63691.6|63676.6|63677.6|63662.7|281
1643870100000|2022-02-03 06:35:00|63677.7|63667.7|63694.9|63674.9|63696.3|63680.7|63677.7|63665.8|302
1643870400000|2022-02-03 06:40:00|63694.8|63674.8|63693.2|63673.2|63694.8|63680.3|63684.1|63670|317
1643870700000|2022-02-03 06:45:00|63693.1|63673.1|63691.8|63671.8|63693.4|63673.4|63690.8|63670.8|298
1643871000000|2022-02-03 06:50:00|63691.9|63671.9|63687.6|63667.6|63692.1|63674.3|63682.9|63665.6|329
1643871300000|2022-02-03 06:55:00|63687.5|63667.5|63691.3|63671.3|63695.1|63681.2|63680.2|63665.3|373
1643871600000|2022-02-03 07:00:00|63691.4|63671.4|63686.9|63666.9|63691.5|63675.5|63682.6|63664.4|423
1643871900000|2022-02-03 07:05:00|63686.8|63666.8|63686.6|63666.6|63688.8|63671.7|63680.5|63665.3|334
1643872200000|2022-02-03 07:10:00|63686.7|63666.7|63687.6|63667.6|63690|63672.6|63681.2|63666.2|395
1643872500000|2022-02-03 07:15:00|63687.8|63667.8|63689|63669|63693.4|63677.2|63683.1|63667.1|383
1643872800000|2022-02-03 07:20:00|63688.8|63668.8|63688.3|63668.3|63689.1|63673.4|63678.9|63664.3|289
1643873100000|2022-02-03 07:25:00|63683.2|63673.2|63693.8|63673.8|63694.5|63679.1|63683.1|63668.5|378
1643873400000|2022-02-03 07:30:00|63693.7|63673.7|63712.2|63692.2|63720.1|63700.1|63688.6|63673.6|497
1643873700000|2022-02-03 07:35:00|63712.1|63692.1|63712.5|63702.5|63721.5|63706.4|63703.7|63687|460
1643874000000|2022-02-03 07:40:00|63712.6|63702.6|63711.5|63701.5|63718.6|63703.8|63708.2|63693.3|504
1643874300000|2022-02-03 07:45:00|63711.7|63701.7|63706|63696|63718.3|63703.2|63701.2|63685.8|507
1643874600000|2022-02-03 07:50:00|63705.9|63695.9|63703.9|63683.9|63710|63696|63698.1|63682.9|434
1643874900000|2022-02-03 07:55:00|63704|63684|63684.1|63674.1|63704.1|63688.4|63684|63670.6|453
1643875200000|2022-02-03 08:00:00|63689.1|63669.1|63692.9|63682.9|63701.1|63684.3|63683.7|63668.9|541
1643875500000|2022-02-03 08:05:00|63693|63683|63706.6|63686.6|63709.9|63692.6|63692.7|63677.5|484
1643875800000|2022-02-03 08:10:00|63707|63687|63704.4|63684.4|63707.2|63687.2|63700.7|63680.7|450
1643876100000|2022-02-03 08:15:00|63704.3|63684.3|63691.1|63671.1|63706.4|63686.4|63686|63669.4|525
1643876400000|2022-02-03 08:20:00|63691.2|63671.2|63697.4|63677.4|63701.1|63686.3|63690.8|63671|660
1643876700000|2022-02-03 08:25:00|63697.5|63677.5|63704.9|63684.9|63705.2|63687.1|63690.3|63673.7|536
1643877000000|2022-02-03 08:30:00|63704.5|63684.5|63699.4|63679.4|63704.9|63684.9|63692|63675.1|529
1643877300000|2022-02-03 08:35:00|63699.5|63679.5|63702.1|63682.1|63703.5|63686.7|63695.2|63678.8|528
1643877600000|2022-02-03 08:40:00|63702.3|63682.3|63699.5|63679.5|63704|63684|63696.8|63676.8|504
1643877900000|2022-02-03 08:45:00|63699.3|63679.3|63698.8|63678.8|63699.5|63681.1|63691.1|63674|547
1643878200000|2022-02-03 08:50:00|63698.7|63678.7|63693.2|63673.2|63698.9|63678.9|63692.3|63672.3|509
1643878500000|2022-02-03 08:55:00|63693.1|63673.1|63681|63661|63693.3|63673.3|63674.3|63658.5|598
1643878800000|2022-02-03 09:00:00|63681.9|63661.9|63684.3|63664.3|63686.4|63666.4|63680.7|63660.7|489
1643879100000|2022-02-03 09:05:00|63684.2|63664.2|63692.6|63672.6|63696.4|63681.1|63683.2|63663.2|623
1643879400000|2022-02-03 09:10:00|63692.7|63672.7|63684.2|63674.2|63694.8|63680.5|63682.8|63667.7|558
1643879700000|2022-02-03 09:15:00|63684.3|63674.3|63683.8|63663.8|63691.9|63675.5|63681.3|63663.3|500
1643880000000|2022-02-03 09:20:00|63683.9|63663.9|63681|63661|63683.9|63666.2|63673.8|63656|399
1643880300000|2022-02-03 09:25:00|63681.3|63661.3|63685.8|63665.8|63686.8|63666.8|63681|63661|396
1643880600000|2022-02-03 09:30:00|63685.9|63665.9|63672.1|63652.1|63686.9|63666.9|63657.8|63637.8|540
1643880900000|2022-02-03 09:35:00|63671.9|63651.9|63674.2|63654.2|63679|63659|63667.1|63651.6|468
1643881200000|2022-02-03 09:40:00|63674.6|63654.6|63673.9|63653.9|63678.1|63660.8|63669.6|63650.3|487
1643881500000|2022-02-03 09:45:00|63674|63654|63675.1|63655.1|63677.2|63660.2|63665.4|63648.8|427
1643881800000|2022-02-03 09:50:00|63675|63655|63672.9|63652.9|63676.2|63660.5|63669.9|63650.9|389
1643882100000|2022-02-03 09:55:00|63673.1|63653.1|63673.5|63653.5|63679.3|63662.3|63668.1|63653|327
1643882400000|2022-02-03 10:00:00|63673.4|63653.4|63674.7|63654.7|63680.8|63663.9|63665.6|63650.5|389
1643882700000|2022-02-03 10:05:00|63674.5|63654.5|63667.5|63657.5|63678|63661.7|63667.3|63652.5|219
1643883000000|2022-02-03 10:10:00|63667.6|63657.6|63661.4|63641.4|63676.1|63660.7|63651.9|63631.9|420
1643883300000|2022-02-03 10:15:00|63661.5|63641.5|63655.6|63635.6|63664.7|63649.5|63642.7|63628.1|383
1643883600000|2022-02-03 10:20:00|63655.4|63635.4|63652.8|63642.8|63661.7|63646.9|63645.3|63631.1|489
1643883900000|2022-02-03 10:25:00|63653|63643|63655.4|63635.4|63658.3|63644.7|63648.6|63634.9|496
1643884200000|2022-02-03 10:30:00|63655.5|63635.5|63649.9|63629.9|63659.6|63644.7|63643.6|63628.7|610
1643884500000|2022-02-03 10:35:00|63649.8|63629.8|63650.9|63640.9|63658.5|63642.7|63643.2|63627.8|641
1643884800000|2022-02-03 10:40:00|63655.8|63635.8|63647.6|63627.6|63656.2|63641.1|63639.3|63627|586
1643885100000|2022-02-03 10:45:00|63647.8|63627.8|63653.9|63633.9|63654.8|63639.8|63642.3|63627.2|572
1643885400000|2022-02-03 10:50:00|63654|63634|63653.1|63633.1|63656.1|63641.2|63647.7|63633|365
1643885700000|2022-02-03 10:55:00|63653|63633|63640.2|63630.2|63653.1|63638.7|63639.5|63624.3|425
1643886000000|2022-02-03 11:00:00|63640.4|63630.4|63643.8|63623.8|63650.1|63634.8|63636.2|63621.5|389
1643886300000|2022-02-03 11:05:00|63644|63624|63637.6|63617.6|63644.3|63628.7|63630.4|63615.5|334
1643886600000|2022-02-03 11:10:00|63637.8|63617.8|63645.1|63625.1|63645.4|63626.8|63631.9|63617.1|285
1643886900000|2022-02-03 11:15:00|63644.9|63624.9|63640.3|63620.3|63646.7|63631|63633.6|63618.4|358
1643887200000|2022-02-03 11:20:00|63640.1|63620.1|63640|63620|63642.6|63627.2|63634.4|63619.4|294
1643887500000|2022-02-03 11:25:00|63639.9|63619.9|63639.5|63619.5|63640.2|63625.1|63634.3|63619.1|216
1643887800000|2022-02-03 11:30:00|63639.4|63619.4|63635.8|63615.8|63641.7|63626.6|63630.9|63615.4|360
1643888100000|2022-02-03 11:35:00|63636|63616|63637.9|63617.9|63639|63623.5|63631.7|63615.9|295
1643888400000|2022-02-03 11:40:00|63638|63618|63635.4|63625.4|63643.9|63629|63632.8|63617|245
1643888700000|2022-02-03 11:45:00|63635.3|63625.3|63636.8|63626.8|63643.6|63628.5|63634.7|63620.5|272
1643889000000|2022-02-03 11:50:00|63636.7|63626.7|63633.3|63623.3|63641.9|63626.8|63633.1|63617.7|282
1643889300000|2022-02-03 11:55:00|63633.4|63623.4|63632.8|63612.8|63640|63624.8|63627.9|63608.7|481
1643889600000|2022-02-03 12:00:00|63632.9|63612.9|63628.3|63608.3|63639.4|63619.4|63620.8|63605.6|826
1643889900000|2022-02-03 12:05:00|63628.4|63608.4|63623.4|63603.4|63628.4|63613.2|63612.6|63598.7|703
1643890200000|2022-02-03 12:10:00|63623.3|63603.3|63601.9|63591.9|63623.8|63608.5|63594.8|63574.8|691
1643890500000|2022-02-03 12:15:00|63601.6|63591.6|63601.5|63591.5|63609.1|63594.7|63594.6|63579.6|606
1643890800000|2022-02-03 12:20:00|63601.6|63591.6|63624.5|63604.5|63627.6|63612.5|63601.6|63586.4|725
1643891100000|2022-02-03 12:25:00|63624.6|63604.6|63625.2|63605.2|63636.5|63616.5|63619|63603.1|714
1643891400000|2022-02-03 12:30:00|63625.8|63605.8|63623.3|63603.3|63627|63611.5|63615.4|63597.9|616
1643891700000|2022-02-03 12:35:00|63623.2|63603.2|63634.2|63614.2|63639.5|63623.9|63617.2|63602.7|588
1643892000000|2022-02-03 12:40:00|63634.3|63614.3|63634.6|63614.6|63643.2|63626.8|63622.1|63602.1|669
1643892300000|2022-02-03 12:45:00|63635|63615|63638.2|63618.2|63645.8|63625.8|63623|63607.3|920
1643892600000|2022-02-03 12:50:00|63638.1|63618.1|63635.2|63625.2|63646.1|63631.1|63629.8|63613.1|735
1643892900000|2022-02-03 12:55:00|63635.1|63625.1|63636.3|63616.3|63645.4|63629.2|63629.1|63612|663
1643893200000|2022-02-03 13:00:00|63636.7|63616.7|63630.6|63620.6|63643.4|63627.4|63629.7|63614.6|746
1643893500000|2022-02-03 13:05:00|63630.8|63620.8|63638|63618|63640|63625|63626.3|63611.3|653
1643893800000|2022-02-03 13:10:00|63637.9|63617.9|63638|63618|63640.1|63625|63629.2|63614.3|717
1643894100000|2022-02-03 13:15:00|63637.8|63617.8|63634.1|63614.1|63641.3|63624.4|63629.1|63613.9|684
1643894400000|2022-02-03 13:20:00|63634.5|63614.5|63638|63618|63639.2|63623.3|63626|63610.1|712
1643894700000|2022-02-03 13:25:00|63637.6|63617.6|63630.6|63610.6|63637.6|63621.7|63627.2|63610.3|623
1643895000000|2022-02-03 13:30:00|63630.7|63610.7|63623.8|63603.8|63632.9|63612.9|63622.8|63602.8|768
1643895300000|2022-02-03 13:35:00|63623.7|63603.7|63614.4|63594.4|63624.6|63608.2|63612.3|63592.3|858
1643895600000|2022-02-03 13:40:00|63614.5|63594.5|63594.6|63574.6|63616.6|63596.6|63589.5|63573.3|951
1643895900000|2022-02-03 13:45:00|63594.3|63574.3|63601.5|63581.5|63605.2|63585.2|63565.6|63550.1|995
1643896200000|2022-02-03 13:50:00|63600.2|63580.2|63610.5|63590.5|63613.3|63597.5|63594.1|63576|940
1643896500000|2022-02-03 13:55:00|63610.9|63590.9|63586.4|63576.4|63612.5|63596.9|63586|63569.3|894
1643896800000|2022-02-03 14:00:00|63585|63575|63583.4|63563.4|63595.8|63580.5|63579.8|63563.3|934
1643897100000|2022-02-03 14:05:00|63583.1|63563.1|63582.9|63562.9|63594.6|63580.6|63570.3|63554.9|869
1643897400000|2022-02-03 14:10:00|63577.7|63567.7|63574.9|63564.9|63587.2|63573.2|63572.8|63557.6|803
1643897700000|2022-02-03 14:15:00|63575|63565|63574.5|63554.5|63582.1|63567.9|63567.8|63552.8|832
1643898000000|2022-02-03 14:20:00|63574.6|63554.6|63573.7|63553.7|63575.5|63560.8|63562.9|63547.7|782
1643898300000|2022-02-03 14:25:00|63573.6|63553.6|63551.6|63541.6|63575.3|63560.2|63551.4|63536.6|839
1643898600000|2022-02-03 14:30:00|63551.5|63541.5|63553.8|63533.8|63574.1|63557.6|63546.7|63531.6|932
1643898900000|2022-02-03 14:35:00|63553.9|63533.9|63535.2|63525.2|63553.9|63539.7|63534.9|63520.6|879
1643899200000|2022-02-03 14:40:00|63535.5|63525.5|63534.2|63514.2|63539.6|63526.1|63514.7|63499.9|943
1643899500000|2022-02-03 14:45:00|63534.4|63514.4|63542.3|63522.3|63543.9|63528.4|63525|63509.4|950
1643899800000|2022-02-03 14:50:00|63542.5|63522.5|63565.6|63545.6|63570.2|63555.5|63536.4|63516.4|904
1643900100000|2022-02-03 14:55:00|63566.4|63546.4|63564.7|63544.7|63571.5|63556.6|63559.6|63544.3|805
1643900400000|2022-02-03 15:00:00|63564.5|63544.5|63570.3|63550.3|63572.7|63557|63559.1|63543.8|759
1643900700000|2022-02-03 15:05:00|63570.2|63550.2|63567.2|63547.2|63574.5|63559.1|63558.9|63543.6|951
1643901000000|2022-02-03 15:10:00|63567.4|63547.4|63563.1|63543.1|63568.1|63552.2|63554.1|63538.8|887
1643901300000|2022-02-03 15:15:00|63562.8|63542.8|63553.7|63543.7|63571.3|63556|63551.4|63536.1|814
1643901600000|2022-02-03 15:20:00|63558.4|63538.4|63562|63552|63568.4|63553.3|63552.2|63538|887
1643901900000|2022-02-03 15:25:00|63561.6|63551.6|63558.2|63538.2|63569.1|63554.1|63558|63538|829
1643902200000|2022-02-03 15:30:00|63558.7|63538.7|63565.2|63545.2|63567.8|63552.8|63552.7|63537|852
1643902500000|2022-02-03 15:35:00|63565.5|63545.5|63555.1|63545.1|63566.6|63551.6|63554.3|63539|770
1643902800000|2022-02-03 15:40:00|63555.2|63545.2|63558.7|63538.7|63564.5|63549.4|63551.5|63536|803
1643903100000|2022-02-03 15:45:00|63558.3|63538.3|63567|63547|63567.7|63553|63551.9|63537.7|657
1643903400000|2022-02-03 15:50:00|63566.9|63546.9|63560.8|63550.8|63569.4|63554.4|63556.8|63541.4|643
1643903700000|2022-02-03 15:55:00|63560.7|63550.7|63571.7|63561.7|63584.7|63569.9|63560.6|63545.6|730
1643904000000|2022-02-03 16:00:00|63571.8|63561.8|63581.8|63561.8|63587.7|63573.4|63571.6|63556.9|673
1643904300000|2022-02-03 16:05:00|63581.7|63561.7|63573.7|63563.7|63582.6|63567.5|63570.5|63555.3|606
1643904600000|2022-02-03 16:10:00|63573.4|63563.4|63576.8|63556.8|63577.1|63563.9|63564.2|63546.6|554
1643904900000|2022-02-03 16:15:00|63577|63557|63573.7|63553.7|63580|63565.8|63570.9|63553.7|566
1643905200000|2022-02-03 16:20:00|63569.3|63559.3|63570.6|63550.6|63574.5|63560.8|63565.6|63549.5|651
1643905500000|2022-02-03 16:25:00|63570.5|63550.5|63552.9|63532.9|63570.5|63555.7|63548.7|63528.7|734
1643905800000|2022-02-03 16:30:00|63552.6|63532.6|63553.1|63533.1|63555.7|63538.4|63542.8|63525.2|751
1643906100000|2022-02-03 16:35:00|63553|63533|63552.9|63532.9|63553.6|63538.9|63540.6|63524.8|599
1643906400000|2022-02-03 16:40:00|63552.5|63532.5|63563.4|63543.4|63565.4|63550|63545.3|63530|722
1643906700000|2022-02-03 16:45:00|63563.2|63543.2|63558.5|63548.5|63565.1|63549.9|63555.2|63539.7|709
1643907000000|2022-02-03 16:50:00|63558.9|63548.9|63570.6|63550.6|63572.6|63556.3|63553|63538.1|618
1643907300000|2022-02-03 16:55:00|63570.9|63550.9|63576.2|63556.2|63576.2|63560.6|63564|63548.2|734
1643907600000|2022-02-03 17:00:00|63576.4|63556.4|63586.6|63566.6|63588.8|63573.3|63569.4|63554.4|590
1643907900000|2022-02-03 17:05:00|63585.6|63565.6|63569.9|63549.9|63586.2|63570.4|63569.7|63549.7|603
1643908200000|2022-02-03 17:10:00|63569.8|63549.8|63561.8|63541.8|63570.9|63553.9|63555.4|63540.2|517
1643908500000|2022-02-03 17:15:00|63557.4|63547.4|63568.5|63548.5|63568.8|63549|63556.9|63541.9|524
1643908800000|2022-02-03 17:20:00|63568.8|63548.8|63568|63548|63575.9|63561|63563.4|63546.5|769
1643909100000|2022-02-03 17:25:00|63568.5|63548.5|63568.3|63548.3|63572.6|63552.6|63566.2|63546.2|472
1643909400000|2022-02-03 17:30:00|63568.1|63548.1|63560.7|63540.7|63569.7|63549.7|63554.5|63535.1|538
1643909700000|2022-02-03 17:35:00|63560.8|63540.8|63552.7|63532.7|63561|63543.4|63551.7|63532.2|437
1643910000000|2022-02-03 17:40:00|63552.8|63532.8|63559.2|63539.2|63559.3|63539.3|63552.6|63532.6|317
1643910300000|2022-02-03 17:45:00|63559.3|63539.3|63559.2|63539.2|63565.3|63547.7|63554|63537.7|458
1643910600000|2022-02-03 17:50:00|63559.1|63539.1|63556.9|63536.9|63561|63545.7|63551.8|63535.7|419
1643910900000|2022-02-03 17:55:00|63556.8|63536.8|63554.9|63534.9|63561.3|63543|63547.6|63533.1|469
1643911200000|2022-02-03 18:00:00|63554.5|63534.5|63559.6|63539.6|63560.3|63540.3|63551.6|63531.6|515
1643911500000|2022-02-03 18:05:00|63559.7|63539.7|63560.3|63540.3|63560.6|63545.4|63549.7|63533.2|507
1643911800000|2022-02-03 18:10:00|63556|63546|63566|63546|63569.9|63554.9|63555.8|63541.1|519
1643912100000|2022-02-03 18:15:00|63565.9|63545.9|63565.5|63545.5|63569.4|63553.7|63559.8|63544.1|547
1643912400000|2022-02-03 18:20:00|63565.4|63545.4|63566|63546|63569|63551.6|63557.6|63541.6|594
1643912700000|2022-02-03 18:25:00|63566.2|63546.2|63567.6|63547.6|63571.5|63551.5|63563.7|63543.7|539
1643913000000|2022-02-03 18:30:00|63567.7|63547.7|63560.8|63540.8|63567.9|63547.9|63560.1|63540.1|476
1643913300000|2022-02-03 18:35:00|63560.3|63540.3|63562.9|63542.9|63566.5|63550.4|63557.6|63540.3|471
1643913600000|2022-02-03 18:40:00|63562.8|63542.8|63566.4|63546.4|63566.8|63551.2|63557|63541.3|351
1643913900000|2022-02-03 18:45:00|63566.3|63546.3|63563.6|63543.6|63566.8|63551|63558.4|63541.3|433
1643914200000|2022-02-03 18:50:00|63563.7|63543.7|63556.7|63546.7|63563.7|63548.6|63556|63541.1|354
1643914500000|2022-02-03 18:55:00|63556.8|63546.8|63572.2|63552.2|63573.3|63558.2|63555|63539.7|435
1643914800000|2022-02-03 19:00:00|63572.4|63552.4|63561.8|63541.8|63572.5|63552.5|63557.7|63540.7|515
1643915100000|2022-02-03 19:05:00|63561.9|63541.9|63553.8|63533.8|63561.9|63543.7|63550.9|63530.9|548
1643915400000|2022-02-03 19:10:00|63553.7|63533.7|63547.5|63527.5|63559.7|63541.3|63545.2|63525.2|524
1643915700000|2022-02-03 19:15:00|63547.6|63527.6|63544.1|63524.1|63549.2|63529.2|63543.9|63523.9|304
1643916000000|2022-02-03 19:20:00|63544.2|63524.2|63549.5|63529.5|63549.7|63530.6|63539.8|63523.9|392
1643916300000|2022-02-03 19:25:00|63549.4|63529.4|63563.2|63543.2|63564.7|63546.7|63546.1|63528.9|454
1643916600000|2022-02-03 19:30:00|63563.3|63543.3|63563.7|63543.7|63568.3|63552|63561.9|63543.1|463
1643916900000|2022-02-03 19:35:00|63563.5|63543.5|63569.9|63549.9|63572.6|63552.7|63562.6|63543.4|389
1643917200000|2022-02-03 19:40:00|63570|63550|63570.6|63560.6|63576.1|63561|63570|63550|392
1643917500000|2022-02-03 19:45:00|63570.7|63560.7|63568.4|63548.4|63578.1|63563.3|63568.1|63548.1|414
1643917800000|2022-02-03 19:50:00|63568.3|63548.3|63565.5|63545.5|63570.4|63550.4|63565.4|63545.4|319
1643918100000|2022-02-03 19:55:00|63565.7|63545.7|63564.8|63544.8|63566|63549.8|63559.8|63543.9|281
1643918400000|2022-02-03 20:00:00|63564.9|63544.9|63560.4|63540.4|63566.3|63548.1|63558|63540.1|484
1643918700000|2022-02-03 20:05:00|63560.1|63540.1|63560.4|63540.4|63561.1|63545.7|63555.3|63539.1|291
1643919000000|2022-02-03 20:10:00|63560.6|63540.6|63559.2|63539.2|63560.9|63540.9|63558.5|63538.5|293
1643919300000|2022-02-03 20:15:00|63558.7|63538.7|63552.6|63532.6|63558.7|63539.6|63547.4|63532.1|421
1643919600000|2022-02-03 20:20:00|63552.7|63532.7|63549.3|63529.3|63552.8|63532.8|63546.3|63526.3|433
1643919900000|2022-02-03 20:25:00|63549.4|63529.4|63553.6|63533.6|63554.3|63534.3|63549|63529|405
1643920200000|2022-02-03 20:30:00|63553.5|63533.5|63568.6|63548.6|63569.4|63549.4|63553.5|63533.5|462
1643920500000|2022-02-03 20:35:00|63568.7|63548.7|63567.4|63547.4|63569.2|63553.8|63563.5|63546.3|319
1643920800000|2022-02-03 20:40:00|63567.3|63547.3|63566.8|63546.8|63567.8|63547.8|63565.6|63545.6|278
1643921100000|2022-02-03 20:45:00|63566.9|63546.9|63557.6|63537.6|63567.8|63547.8|63555.5|63535.5|376
1643921400000|2022-02-03 20:50:00|63557.7|63537.7|63558.4|63538.4|63558.9|63538.9|63557.1|63537.1|327
1643921700000|2022-02-03 20:55:00|63558.2|63538.2|63557.4|63537.4|63566.5|63546.5|63555.3|63535.3|477
1643922000000|2022-02-03 21:00:00|63557.1|63537.1|63544.9|63524.9|63557.3|63537.3|63539.3|63519.3|787
1643922300000|2022-02-03 21:05:00|63544.8|63524.8|63543.6|63523.6|63545.4|63525.4|63542.8|63522.8|524
1643922600000|2022-02-03 21:10:00|63543.7|63523.7|63540.2|63520.2|63544.5|63524.5|63539.4|63519.4|532
1643922900000|2022-02-03 21:15:00|63540|63520|63536.5|63516.5|63542|63522|63536.1|63516.1|299
1643923200000|2022-02-03 21:20:00|63536.3|63516.3|63543.5|63523.5|63544.2|63524.2|63536.2|63516.2|382
1643923500000|2022-02-03 21:25:00|63543.6|63523.6|63545.9|63525.9|63546.4|63526.4|63542.5|63522.5|300
1643923800000|2022-02-03 21:30:00|63546|63526|63545.2|63525.2|63546.9|63526.9|63543.9|63523.9|263
1643924100000|2022-02-03 21:35:00|63545.1|63525.1|63542.7|63522.7|63546.2|63526.2|63541.2|63521.2|248
1643924400000|2022-02-03 21:40:00|63539.7|63519.7|63542.2|63522.2|63543.4|63523.4|63539.7|63519.7|236
1643924700000|2022-02-03 21:45:00|63541.7|63521.7|63542.2|63522.2|63543.4|63523.4|63539.4|63519.4|235
1643925000000|2022-02-03 21:50:00|63541.6|63521.6|63542.4|63522.4|63543.2|63523.2|63539.4|63519.4|281
1643925300000|2022-02-03 21:55:00|63538.9|63518.9|63541.5|63521.5|63543.7|63523.7|63533.8|63513.8|347
1643925600000|2022-02-03 22:00:00|63543.6|63523.6|63538.2|63518.2|63558.8|63531.4|63538.2|63518|43
1643925900000|2022-02-03 22:05:00|63538.9|63518.9|63548.4|63513.8|63554|63527.9|63538.9|63506.3|132
1643926200000|2022-02-03 22:10:00|63555.9|63499.6|63549.4|63500.5|63556.6|63515.2|63545.1|63498.8|278
1643926500000|2022-02-03 22:15:00|63548.3|63503.2|63557|63506.5|63560.5|63521.3|63541.3|63488.6|200
1643926800000|2022-02-03 22:20:00|63556.1|63506.4|63559.4|63496.5|63565.1|63511.5|63550.5|63487.2|186
1643927100000|2022-02-03 22:25:00|63559.1|63502.2|63559.9|63494.3|63566|63508.9|63553.7|63484.3|135
1643927400000|2022-02-03 22:30:00|63559.4|63504.3|63543.8|63507.5|63559.4|63520.3|63538.8|63499.7|328
1643927700000|2022-02-03 22:35:00|63544.2|63508.3|63544.6|63510.4|63550.5|63520.9|63532.5|63501.4|283
1643928000000|2022-02-03 22:40:00|63543.4|63511.8|63547.6|63503.1|63550.1|63520.6|63532.9|63499.1|218
1643928300000|2022-02-03 22:45:00|63543|63499.6|63540.7|63520.7|63551.4|63521|63537.4|63489.3|175
1643928600000|2022-02-03 22:50:00|63540.3|63520.3|63546.3|63505.5|63550.4|63520.3|63538.3|63493.3|422
1643928900000|2022-02-03 22:55:00|63546.4|63504.8|63547|63512.2|63550.1|63520.1|63535.6|63504.8|275
1643929200000|2022-02-03 23:00:00|63546.9|63505.9|63546|63509.6|63551|63521.9|63535.9|63503|273
1643929500000|2022-02-03 23:05:00|63546.4|63509.5|63532.3|63512.3|63550|63523|63529.5|63504.9|205
1643929800000|2022-02-03 23:10:00|63532.2|63512.2|63541.9|63510.6|63547.9|63515.4|63531.5|63498|120
1643930100000|2022-02-03 23:15:00|63545.4|63509.8|63531|63511|63545.4|63515.9|63527.6|63500.8|138
1643930400000|2022-02-03 23:20:00|63531.1|63511.1|63538.7|63518.7|63541.1|63521.1|63528.7|63503.1|229
1643930700000|2022-02-03 23:25:00|63538.8|63518.8|63537.4|63517.4|63542.5|63522.5|63533.6|63513.6|234
1643931000000|2022-02-03 23:30:00|63537.3|63517.3|63535.7|63515.7|63540|63520|63533.6|63513.6|243
1643931300000|2022-02-03 23:35:00|63536.2|63516.2|63533.8|63513.8|63540.6|63520.6|63533.2|63513.2|149
1643931600000|2022-02-03 23:40:00|63535.5|63515.5|63536.1|63516.1|63542.2|63522.2|63530|63510|196
1643931900000|2022-02-03 23:45:00|63535.7|63515.7|63537.4|63517.4|63539|63519|63531.7|63511.7|208
1643932200000|2022-02-03 23:50:00|63537.5|63517.5|63537.7|63517.7|63539.1|63519.1|63533.4|63513.4|229
1643932500000|2022-02-03 23:55:00|63538.6|63518.6|63537.9|63517.9|63539.9|63519.9|63535.2|63515.2|176
1643932800000|2022-02-04 00:00:00|63538.8|63518.8|63553.8|63533.8|63557.4|63537.4|63537.8|63517.8|381
1643933100000|2022-02-04 00:05:00|63553.6|63533.6|63544.1|63524.1|63554|63534|63537.8|63517.8|375
1643933400000|2022-02-04 00:10:00|63544.3|63524.3|63546.3|63526.3|63546.8|63526.8|63542.9|63522.9|240
1643933700000|2022-02-04 00:15:00|63546.1|63526.1|63545.1|63525.1|63549.4|63529.4|63542.5|63522.5|305
1643934000000|2022-02-04 00:20:00|63545|63525|63539.8|63519.8|63548.4|63528.4|63536.1|63516.1|304
1643934300000|2022-02-04 00:25:00|63540.7|63520.7|63541.2|63521.2|63543.3|63526.7|63536.7|63517.4|274
1643934600000|2022-02-04 00:30:00|63541.5|63521.5|63550.1|63530.1|63555.6|63535.6|63540.3|63520.3|343
1643934900000|2022-02-04 00:35:00|63549.7|63529.7|63554.3|63534.3|63554.8|63534.8|63548.9|63528.9|293
1643935200000|2022-02-04 00:40:00|63554.4|63534.4|63548.3|63528.3|63555.6|63535.6|63547.8|63527.8|359
1643935500000|2022-02-04 00:45:00|63547.9|63527.9|63550.8|63530.8|63553.4|63533.4|63546.7|63526.7|271
1643935800000|2022-02-04 00:50:00|63550.7|63530.7|63554|63534|63557.1|63538.4|63548.2|63530.7|273
1643936100000|2022-02-04 00:55:00|63554.3|63534.3|63551.7|63531.7|63554.3|63534.3|63548.5|63528.5|338
1643936400000|2022-02-04 01:00:00|63551.5|63531.5|63551.8|63531.8|63558.4|63538.4|63550.9|63530.9|381
1643936700000|2022-02-04 01:05:00|63552.2|63532.2|63544.5|63524.5|63554.5|63534.5|63541.4|63521.4|531
1643937000000|2022-02-04 01:10:00|63544.4|63524.4|63544.6|63524.6|63549.6|63529.6|63544.1|63524.1|503
1643937300000|2022-02-04 01:15:00|63544.7|63524.7|63537.5|63517.5|63546.8|63526.8|63535.4|63515.4|477
1643937600000|2022-02-04 01:20:00|63537.6|63517.6|63544.8|63524.8|63545.3|63525.3|63533.5|63516.9|437
1643937900000|2022-02-04 01:25:00|63544.7|63524.7|63542.5|63522.5|63548.3|63528.3|63540.8|63520.8|507
1643938200000|2022-02-04 01:30:00|63542.6|63522.6|63555.6|63535.6|63555.6|63540.5|63539.6|63522.2|554
1643938500000|2022-02-04 01:35:00|63555.1|63535.1|63575.3|63555.3|63575.7|63555.7|63549.8|63535.1|630
1643938800000|2022-02-04 01:40:00|63575.4|63555.4|63584.8|63564.8|63587.1|63572|63572.4|63552.4|738
1643939100000|2022-02-04 01:45:00|63584.9|63564.9|63575.7|63555.7|63585.8|63570.7|63573.6|63554.3|562
1643939400000|2022-02-04 01:50:00|63575.6|63555.6|63571.6|63551.6|63576.8|63560.4|63566.2|63550.1|486
1643939700000|2022-02-04 01:55:00|63571.5|63551.5|63574.3|63554.3|63579.3|63563.3|63566.8|63551.5|380
1643940000000|2022-02-04 02:00:00|63574.1|63554.1|63574.4|63554.4|63575.6|63560.8|63567.5|63552.4|335
1643940300000|2022-02-04 02:05:00|63574.5|63554.5|63562.8|63542.8|63574.8|63559.9|63561.3|63542.1|468
1643940600000|2022-02-04 02:10:00|63562.9|63542.9|63556.8|63536.8|63563.8|63548.1|63550.1|63535.7|544
1643940900000|2022-02-04 02:15:00|63556.6|63536.6|63551.6|63531.6|63557.5|63540.2|63548.1|63530.6|462
1643941200000|2022-02-04 02:20:00|63551.7|63531.7|63547.2|63537.2|63552.6|63537.6|63545.2|63530.2|360
1643941500000|2022-02-04 02:25:00|63547.1|63537.1|63546.3|63536.3|63552.4|63537.8|63545.6|63531.2|355
1643941800000|2022-02-04 02:30:00|63546.1|63536.1|63547.3|63527.3|63550.5|63536.1|63538.2|63523.2|501
1643942100000|2022-02-04 02:35:00|63547.4|63527.4|63544.9|63534.9|63550|63535.9|63537.2|63521.8|516
1643942400000|2022-02-04 02:40:00|63544.8|63534.8|63569.1|63549.1|63596.3|63576.3|63543.3|63528.3|569
1643942700000|2022-02-04 02:45:00|63569.2|63549.2|63565.7|63555.7|63571.5|63556.7|63562.8|63547.5|534
1643943000000|2022-02-04 02:50:00|63565.8|63555.8|63571|63561|63577.5|63564.6|63563.9|63549.4|524
1643943300000|2022-02-04 02:55:00|63570.9|63560.9|63572|63552|63576.6|63561.3|63567.3|63550.8|559
1643943600000|2022-02-04 03:00:00|63571.9|63551.9|63561.7|63551.7|63573.2|63558|63558.7|63544.2|425
1643943900000|2022-02-04 03:05:00|63561.8|63551.8|63566.1|63546.1|63568.4|63554.2|63560|63544.6|478
1643944200000|2022-02-04 03:10:00|63566|63546|63556.7|63536.7|63566.1|63551.2|63553.8|63536.5|421
1643944500000|2022-02-04 03:15:00|63557.2|63537.2|63559.3|63549.3|63564.1|63550.3|63553|63536.9|417
1643944800000|2022-02-04 03:20:00|63559.2|63549.2|63563.6|63543.6|63564.4|63549.7|63556|63541.1|357
1643945100000|2022-02-04 03:25:00|63564|63544|63562.1|63542.1|63565.4|63549.9|63557.4|63541.9|355
1643945400000|2022-02-04 03:30:00|63562|63542|63559.4|63549.4|63567.1|63551.9|63556.5|63541.7|343
1643945700000|2022-02-04 03:35:00|63559.2|63549.2|63565.3|63545.3|63567|63552.4|63558.7|63544|316
1643946000000|2022-02-04 03:40:00|63560|63550|63553.1|63543.1|63565.1|63550.3|63550|63539|478
1643946300000|2022-02-04 03:45:00|63553.6|63543.6|63555.9|63545.9|63561.9|63546.9|63551.6|63536.6|398
1643946600000|2022-02-04 03:50:00|63555.7|63545.7|63550.9|63540.9|63561.8|63545.9|63548.7|63533.1|467
1643946900000|2022-02-04 03:55:00|63551|63541|63550.6|63540.6|63557.7|63542.6|63549.9|63535.1|371
1643947200000|2022-02-04 04:00:00|63551.5|63541.5|63553.8|63533.8|63557.5|63542.4|63549.6|63533.6|554
1643947500000|2022-02-04 04:05:00|63553.7|63533.7|63551|63541|63556.6|63541.7|63545.6|63530.7|529
1643947800000|2022-02-04 04:10:00|63551.1|63541.1|63543.5|63533.5|63554.6|63541.2|63543.3|63528.2|353
1643948100000|2022-02-04 04:15:00|63543.6|63533.6|63546|63536|63551.5|63536.9|63543.5|63530.4|465
1643948400000|2022-02-04 04:20:00|63546.2|63536.2|63543.1|63523.1|63551|63536.3|63537.7|63522.2|445
1643948700000|2022-02-04 04:25:00|63543.8|63523.8|63540|63530|63546.2|63531.6|63537.9|63522.1|411
1643949000000|2022-02-04 04:30:00|63540.2|63530.2|63538.2|63528.2|63545.8|63532.1|63537|63522.1|397
1643949300000|2022-02-04 04:35:00|63538.3|63528.3|63540.2|63530.2|63546|63532.5|63537.7|63523.9|317
1643949600000|2022-02-04 04:40:00|63540.3|63530.3|63544.4|63524.4|63546.3|63531.5|63538.1|63522.9|299
1643949900000|2022-02-04 04:45:00|63544.5|63524.5|63545.4|63525.4|63545.5|63531|63537.9|63523.1|268
1643950200000|2022-02-04 04:50:00|63545.5|63525.5|63543.6|63523.6|63546.5|63531.7|63539.6|63523.6|290
1643950500000|2022-02-04 04:55:00|63543.7|63523.7|63540.7|63530.7|63546.5|63531.5|63538.8|63523.7|320
1643950800000|2022-02-04 05:00:00|63540.9|63530.9|63535.2|63525.2|63548|63534.4|63533.5|63518.5|350
1643951100000|2022-02-04 05:05:00|63534.6|63524.6|63532.7|63512.7|63536.1|63525|63526.9|63512.7|434
1643951400000|2022-02-04 05:10:00|63527.9|63517.9|63520.9|63510.9|63530|63519.2|63518|63503.5|424
1643951700000|2022-02-04 05:15:00|63520.8|63510.8|63500.9|63490.9|63526|63511|63499.2|63484.5|546
1643952000000|2022-02-04 05:20:00|63500.8|63490.8|63502.5|63482.5|63507.1|63490.8|63494.2|63479.1|398
1643952300000|2022-02-04 05:25:00|63503.3|63483.3|63504.6|63484.6|63508.6|63492.6|63496.6|63481.7|523
1643952600000|2022-02-04 05:30:00|63504.7|63484.7|63520.5|63500.5|63521.2|63507.3|63499.5|63483.6|585
1643952900000|2022-02-04 05:35:00|63520.6|63500.6|63523.6|63503.6|63524.5|63509.1|63515.2|63500.6|372
1643953200000|2022-02-04 05:40:00|63523.5|63503.5|63521.9|63501.9|63525.5|63511.3|63513.7|63499.9|353
1643953500000|2022-02-04 05:45:00|63522|63502|63513.5|63503.5|63523|63507.9|63513.3|63501.1|273
1643953800000|2022-02-04 05:50:00|63513.6|63503.6|63525.5|63505.5|63527|63513.4|63509.3|63493.8|478
1643954100000|2022-02-04 05:55:00|63525.7|63505.7|63532.9|63522.9|63538.3|63523.4|63518.5|63504|579
1643954400000|2022-02-04 06:00:00|63533|63523|63539.5|63529.5|63548.3|63533.5|63532.2|63518.3|405
1643954700000|2022-02-04 06:05:00|63539.8|63529.8|63539|63529|63540.9|63530.9|63535|63525|366
1643955000000|2022-02-04 06:10:00|63538.8|63528.8|63537.7|63527.7|63540.2|63530.2|63537.5|63527.5|275
1643955300000|2022-02-04 06:15:00|63537.6|63527.6|63535.8|63525.8|63544.4|63529.5|63535.3|63524.2|345
1643955600000|2022-02-04 06:20:00|63535.7|63525.7|63541.9|63531.9|63547.9|63532.8|63535.5|63520.7|473
1643955900000|2022-02-04 06:25:00|63542|63532|63541.5|63531.5|63546.3|63534.6|63539.2|63526.3|437
1643956200000|2022-02-04 06:30:00|63541.6|63531.6|63553|63543|63556|63543.5|63541.1|63526.6|451
1643956500000|2022-02-04 06:35:00|63552.9|63542.9|63550|63540|63556.3|63542.9|63547.1|63533.3|389
1643956800000|2022-02-04 06:40:00|63550.1|63540.1|63548.7|63538.7|63554.2|63541.2|63548.2|63533.4|259
1643957100000|2022-02-04 06:45:00|63548.5|63538.5|63547.2|63537.2|63549.4|63538.5|63539.5|63524.7|423
1643957400000|2022-02-04 06:50:00|63547.1|63537.1|63544.5|63534.5|63552.5|63538.9|63544.2|63529.4|387
1643957700000|2022-02-04 06:55:00|63544.1|63534.1|63556.2|63536.2|63557.1|63541.1|63541.1|63526.4|550
1643958000000|2022-02-04 07:00:00|63556.1|63536.1|63552.2|63542.2|63558.5|63543.3|63548.5|63533.2|494
1643958300000|2022-02-04 07:05:00|63552.3|63542.3|63560.1|63540.1|63562.5|63549.1|63552.2|63537.8|490
1643958600000|2022-02-04 07:10:00|63560|63540|63565.8|63545.8|63566.7|63551.8|63555.1|63540|496
1643958900000|2022-02-04 07:15:00|63560.6|63550.6|63558.2|63548.2|63570.9|63555.9|63557.8|63544|486
1643959200000|2022-02-04 07:20:00|63557.9|63547.9|63568.4|63548.4|63569.8|63555|63552.3|63541.1|414
1643959500000|2022-02-04 07:25:00|63568.3|63548.3|63568.3|63548.3|63568.4|63553.5|63557.8|63542.8|491
1643959800000|2022-02-04 07:30:00|63568.1|63548.1|63571.8|63561.8|63578|63563.2|63562.3|63547.5|496
1643960100000|2022-02-04 07:35:00|63571.9|63561.9|63574|63564|63577.8|63564.5|63568.1|63555.3|453
1643960400000|2022-02-04 07:40:00|63573.9|63563.9|63581.9|63571.9|63585.2|63572.4|63573.9|63561.7|540
1643960700000|2022-02-04 07:45:00|63582|63572|63580.9|63570.9|63582.9|63572.2|63572.8|63561.1|582
1643961000000|2022-02-04 07:50:00|63580.7|63570.7|63580.8|63570.8|63588.5|63574.7|63579.6|63566.1|527
1643961300000|2022-02-04 07:55:00|63580.6|63570.6|63577.5|63567.5|63581.5|63571.5|63576.5|63566.5|529
1643961600000|2022-02-04 08:00:00|63577.3|63567.3|63587.9|63577.9|63593|63578.9|63577.3|63564.4|622
1643961900000|2022-02-04 08:05:00|63588.1|63578.1|63594.8|63584.8|63601.1|63586.1|63585|63570.2|628
1643962200000|2022-02-04 08:10:00|63599.8|63579.8|63593|63583|63603.5|63588.8|63589.7|63573.8|625
1643962500000|2022-02-04 08:15:00|63593.1|63583.1|63584.6|63574.6|63597.1|63583.1|63579.1|63566.6|520
1643962800000|2022-02-04 08:20:00|63584.8|63574.8|63583.7|63573.7|63591.4|63576.6|63581.8|63567.5|377
1643963100000|2022-02-04 08:25:00|63583.6|63573.6|63582.2|63562.2|63586.7|63573.9|63573.8|63558.5|447
1643963400000|2022-02-04 08:30:00|63582.3|63562.3|63589.7|63569.7|63590.3|63574.3|63571.4|63556.7|519
1643963700000|2022-02-04 08:35:00|63589.6|63569.6|63581.6|63571.6|63590.3|63574.7|63580.8|63568.4|445
1643964000000|2022-02-04 08:40:00|63581.7|63571.7|63599.5|63579.5|63610.5|63596.8|63581.2|63569.4|583
1643964300000|2022-02-04 08:45:00|63599.6|63579.6|63608|63588|63608.1|63593.3|63593.5|63578.9|512
1643964600000|2022-02-04 08:50:00|63607.9|63587.9|63609.2|63589.2|63613|63597.9|63600.8|63585.2|427
1643964900000|2022-02-04 08:55:00|63609.1|63589.1|63605.9|63585.9|63609.8|63594.4|63593.9|63579|471
1643965200000|2022-02-04 09:00:00|63605.8|63585.8|63595.7|63585.7|63613.7|63598.8|63595.6|63580.3|535
1643965500000|2022-02-04 09:05:00|63596|63586|63607.6|63587.6|63609.3|63594.8|63592.8|63577.9|562
1643965800000|2022-02-04 09:10:00|63607.5|63587.5|63597.6|63587.6|63609.1|63595.4|63595.8|63581.2|459
1643966100000|2022-02-04 09:15:00|63597.7|63587.7|63600.8|63590.8|63606.3|63593.3|63595.9|63581.8|426
1643966400000|2022-02-04 09:20:00|63600.9|63590.9|63610.1|63600.1|63616.8|63602.5|63600.6|63585.9|565
1643966700000|2022-02-04 09:25:00|63610|63600|63607.4|63597.4|63617.8|63602.8|63604.7|63589.6|471
1643967000000|2022-02-04 09:30:00|63607.5|63597.5|63601.7|63591.7|63613.6|63598.6|63601.2|63585.9|492
1643967300000|2022-02-04 09:35:00|63601.9|63591.9|63600.3|63590.3|63610.4|63595.4|63598.4|63583.2|501
1643967600000|2022-02-04 09:40:00|63600.2|63590.2|63606|63586|63608.6|63594.4|63600|63584.7|489
1643967900000|2022-02-04 09:45:00|63600.5|63590.5|63602.3|63592.3|63607.4|63592.3|63597.3|63582.7|506
1643968200000|2022-02-04 09:50:00|63602.4|63592.4|63600.6|63590.6|63607.7|63594.6|63597.4|63582.6|561
1643968500000|2022-02-04 09:55:00|63605.3|63585.3|63597.9|63587.9|63605.3|63590.4|63597.3|63582.4|363
1643968800000|2022-02-04 10:00:00|63597.8|63587.8|63594.4|63584.4|63605.1|63589.5|63589|63571|454
1643969100000|2022-02-04 10:05:00|63594.3|63584.3|63589.7|63579.7|63600.6|63585.5|63589.3|63574.1|411
1643969400000|2022-02-04 10:10:00|63589.6|63579.6|63589.3|63569.3|63597.4|63582.4|63583.5|63568.7|449
1643969700000|2022-02-04 10:15:00|63589.2|63569.2|63589|63579|63597.6|63582.9|63583|63568.1|421
1643970000000|2022-02-04 10:20:00|63588.5|63578.5|63587.8|63577.8|63594.9|63580.3|63584.6|63569.5|495
1643970300000|2022-02-04 10:25:00|63588|63578|63578.6|63568.6|63591.8|63578.2|63575.2|63556.8|467
1643970600000|2022-02-04 10:30:00|63578.7|63568.7|63576.3|63566.3|63583.2|63573.2|63573.7|63559.3|494
1643970900000|2022-02-04 10:35:00|63576.2|63566.2|63579.2|63569.2|63587.4|63573.7|63574.6|63559.9|537
1643971200000|2022-02-04 10:40:00|63579.1|63569.1|63588.4|63578.4|63593.6|63578.7|63572|63557.9|491
1643971500000|2022-02-04 10:45:00|63588.3|63578.3|63589.6|63579.6|63603.4|63587.9|63587.2|63572.3|423
1643971800000|2022-02-04 10:50:00|63589.4|63579.4|63594.2|63574.2|63596.6|63581.6|63585.9|63570.7|333
1643972100000|2022-02-04 10:55:00|63594.7|63574.7|63583.6|63573.6|63596.3|63581.2|63583.4|63569.8|392
1643972400000|2022-02-04 11:00:00|63583.5|63573.5|63593.7|63583.7|63594.5|63584.5|63582.8|63570.4|301
1643972700000|2022-02-04 11:05:00|63593.6|63583.6|63597.1|63587.1|63600.8|63587.1|63589.5|63574.6|316
1643973000000|2022-02-04 11:10:00|63597.5|63587.5|63598.4|63588.4|63606|63595|63595.1|63582.1|517
1643973300000|2022-02-04 11:15:00|63598.5|63588.5|63587.6|63577.6|63600.7|63588.7|63584.2|63571.5|495
1643973600000|2022-02-04 11:20:00|63587.7|63577.7|63587.2|63577.2|63594|63580.2|63585.9|63571.8|398
1643973900000|2022-02-04 11:25:00|63587.3|63577.3|63585.4|63575.4|63594.7|63580.1|63583.7|63569.7|471
1643974200000|2022-02-04 11:30:00|63585.3|63575.3|63584.5|63574.5|63590|63575.5|63578.6|63564.4|462
1643974500000|2022-02-04 11:35:00|63584.9|63574.9|63595.2|63575.2|63597.5|63583|63584.2|63572|590
1643974800000|2022-02-04 11:40:00|63595.3|63575.3|63585|63575|63596.1|63580.9|63582.1|63567.9|516
1643975100000|2022-02-04 11:45:00|63585.3|63575.3|63597.6|63577.6|63610.2|63594.7|63584.2|63569.3|672
1643975400000|2022-02-04 11:50:00|63591.9|63581.9|63589.4|63579.4|63606.3|63591.1|63588.8|63574.6|591
1643975700000|2022-02-04 11:55:00|63589.7|63579.7|63593.7|63583.7|63598.1|63584.3|63582.8|63569.5|681
1643976000000|2022-02-04 12:00:00|63593.4|63583.4|63589.3|63579.3|63600.3|63585.8|63588.7|63573.7|641
1643976300000|2022-02-04 12:05:00|63589.2|63579.2|63588.4|63568.4|63596.1|63581.2|63577.8|63563.7|581
1643976600000|2022-02-04 12:10:00|63588.6|63568.6|63576.9|63556.9|63596.6|63581.2|63571.1|63555.2|576
1643976900000|2022-02-04 12:15:00|63572|63562|63591.4|63571.4|63591.7|63576.2|63568|63553.5|410
1643977200000|2022-02-04 12:20:00|63591.3|63571.3|63598.3|63578.3|63599.7|63585|63584.9|63570.1|465
1643977500000|2022-02-04 12:25:00|63598.4|63578.4|63602.5|63582.5|63608.6|63593.7|63591.6|63576.7|460
1643977800000|2022-02-04 12:30:00|63602.7|63582.7|63596.2|63586.2|63607|63592.5|63595|63579.2|496
1643978100000|2022-02-04 12:35:00|63596.3|63586.3|63591.3|63581.3|63604.8|63591.5|63589.2|63575.3|573
1643978400000|2022-02-04 12:40:00|63591.4|63581.4|63591.7|63581.7|63603.7|63589|63589.4|63574.5|495
1643978700000|2022-02-04 12:45:00|63591.5|63581.5|63588.1|63578.1|63596.6|63581.7|63587.8|63573.1|505
1643979000000|2022-02-04 12:50:00|63588|63578|63588.6|63578.6|63593.8|63579.5|63583|63568.7|485
1643979300000|2022-02-04 12:55:00|63588.5|63578.5|63591.4|63581.4|63596.7|63582.3|63588.5|63574.6|493
1643979600000|2022-02-04 13:00:00|63591.7|63581.7|63598.1|63578.1|63603.4|63588.1|63588.8|63573.6|688
1643979900000|2022-02-04 13:05:00|63598|63578|63595.6|63575.6|63599.4|63584.3|63588.6|63574.1|563
1643980200000|2022-02-04 13:10:00|63595.7|63575.7|63587.2|63577.2|63596.6|63580.7|63586.4|63571.4|527
1643980500000|2022-02-04 13:15:00|63585.3|63575.3|63587.1|63577.1|63593.2|63578.3|63585.2|63568.3|504
1643980800000|2022-02-04 13:20:00|63587|63577|63583.3|63573.3|63593.6|63578.4|63581.2|63566.5|581
1643981100000|2022-02-04 13:25:00|63583.2|63573.2|63589.2|63559.7|63617.4|63573.4|63573.1|63553.1|627
1643981400000|2022-02-04 13:30:00|63584.5|63564.5|63697.3|63677.3|63697.3|63677.3|63582.2|63555|1093
1643981700000|2022-02-04 13:35:00|63696.7|63676.7|63673|63653|63696.7|63676.7|63662.8|63642.8|1051
1643982000000|2022-02-04 13:40:00|63673.4|63653.4|63684.8|63664.8|63692.6|63672.6|63672.5|63652.5|1030
1643982300000|2022-02-04 13:45:00|63684.9|63664.9|63683.7|63663.7|63691.7|63671.7|63675.1|63656|1058
1643982600000|2022-02-04 13:50:00|63683.2|63663.2|63687.7|63677.7|63698.5|63683|63680.7|63662.6|967
1643982900000|2022-02-04 13:55:00|63687.6|63677.6|63692.4|63672.4|63700.1|63686.3|63678.3|63663.4|966
1643983200000|2022-02-04 14:00:00|63691.9|63671.9|63694.3|63674.3|63700|63684.9|63682.8|63668.8|903
1643983500000|2022-02-04 14:05:00|63694.6|63674.6|63675.2|63665.2|63698.4|63683.9|63674.7|63658.7|929
1643983800000|2022-02-04 14:10:00|63675|63665|63653.1|63633.1|63679.4|63665|63643.4|63626|861
1643984100000|2022-02-04 14:15:00|63653|63633|63646.4|63636.4|63656.9|63642.2|63635.7|63619.1|839
1643984400000|2022-02-04 14:20:00|63645.8|63635.8|63636.7|63626.7|63651.8|63637.4|63635.6|63618|812
1643984700000|2022-02-04 14:25:00|63641.4|63621.4|63645.4|63635.4|63652.5|63637.8|63632.1|63617.2|784
1643985000000|2022-02-04 14:30:00|63645.6|63635.6|63668.4|63658.4|63673.2|63658.7|63642.1|63628.1|662
1643985300000|2022-02-04 14:35:00|63668.1|63658.1|63659.8|63639.8|63679.5|63664.1|63655.2|63639.6|659
1643985600000|2022-02-04 14:40:00|63659.7|63639.7|63664.4|63644.4|63668.5|63651.9|63643.5|63627.5|772
1643985900000|2022-02-04 14:45:00|63664.2|63644.2|63678.7|63658.7|63681.8|63666.1|63657.7|63640.9|772
1643986200000|2022-02-04 14:50:00|63678.8|63658.8|63685.1|63675.1|63691.7|63676.7|63671.6|63656.5|733
1643986500000|2022-02-04 14:55:00|63684.7|63674.7|63689.6|63669.6|63695|63677.8|63677|63657|796
1643986800000|2022-02-04 15:00:00|63689.7|63669.7|63669.1|63649.1|63690.5|63675|63661.4|63645.5|815
1643987100000|2022-02-04 15:05:00|63669.5|63649.5|63676.7|63656.7|63678.5|63661.4|63663.9|63645.4|857
1643987400000|2022-02-04 15:10:00|63670.4|63660.4|63677|63657|63685|63667.9|63667.4|63649.4|770
1643987700000|2022-02-04 15:15:00|63676.7|63656.7|63665.5|63655.5|63677|63661.9|63663.6|63648|767
1643988000000|2022-02-04 15:20:00|63665.1|63655.1|63663.8|63643.8|63669.9|63655.6|63657.7|63643.3|645
1643988300000|2022-02-04 15:25:00|63663.7|63643.7|63662|63642|63668.9|63653|63654.6|63639.7|703
1643988600000|2022-02-04 15:30:00|63661.6|63641.6|63654.8|63634.8|63670|63652.5|63649|63634.4|789
1643988900000|2022-02-04 15:35:00|63654.9|63634.9|63669.2|63649.2|63673.2|63657.6|63648.6|63632.9|762
1643989200000|2022-02-04 15:40:00|63669.3|63649.3|63688|63668|63691.9|63677.5|63663.3|63647.4|811
1643989500000|2022-02-04 15:45:00|63688.1|63668.1|63678|63658|63691.8|63677.5|63673.7|63656.5|851
1643989800000|2022-02-04 15:50:00|63677.8|63657.8|63671.3|63651.3|63686|63670.1|63663.7|63646.3|787
1643990100000|2022-02-04 15:55:00|63671.5|63651.5|63674.9|63664.9|63676.9|63665.2|63662.8|63646.6|744
1643990400000|2022-02-04 16:00:00|63675.3|63665.3|63671|63661|63683.4|63669.2|63670.3|63654.7|849
1643990700000|2022-02-04 16:05:00|63670.9|63660.9|63671.9|63661.9|63681.8|63666.5|63668.7|63654.1|707
1643991000000|2022-02-04 16:10:00|63672|63662|63683.2|63663.2|63685.9|63671|63671.3|63659.7|716
1643991300000|2022-02-04 16:15:00|63683.1|63663.1|63663.9|63643.9|63683.1|63667.9|63656.2|63640.5|691
1643991600000|2022-02-04 16:20:00|63663.8|63643.8|63661.2|63641.2|63671|63653.7|63656|63639.6|573
1643991900000|2022-02-04 16:25:00|63661|63641|63656|63636|63662.3|63645.9|63643.8|63628.5|651
1643992200000|2022-02-04 16:30:00|63656.1|63636.1|63650.3|63630.3|63659.6|63644.5|63644.5|63629|655
1643992500000|2022-02-04 16:35:00|63651.1|63631.1|63656.1|63636.1|63657|63640.1|63644.3|63627.5|567
1643992800000|2022-02-04 16:40:00|63656|63636|63650|63630|63656.1|63640|63642.7|63626.3|491
1643993100000|2022-02-04 16:45:00|63644.7|63634.7|63641.5|63631.5|63650.8|63635.3|63640.2|63625.6|354
1643993400000|2022-02-04 16:50:00|63641.9|63631.9|63641.2|63631.2|63647.2|63632.5|63640.8|63626.1|289
1643993700000|2022-02-04 16:55:00|63641.1|63631.1|63645.6|63625.6|63645.9|63631.4|63636.1|63618.8|461
1643994000000|2022-02-04 17:00:00|63645.3|63625.3|63637.8|63617.8|63645.5|63630.4|63635.7|63617.1|365
1643994300000|2022-02-04 17:05:00|63638|63618|63637.6|63617.6|63640.1|63622.9|63632.1|63616.8|388
1643994600000|2022-02-04 17:10:00|63637.7|63617.7|63645.6|63625.6|63650.1|63632.3|63637.4|63617.4|529
1643994900000|2022-02-04 17:15:00|63645.5|63625.5|63640.7|63620.7|63648.9|63628.9|63638.2|63618.2|438
1643995200000|2022-02-04 17:20:00|63640.4|63620.4|63637.5|63617.5|63643.6|63625.4|63632.5|63617.2|396
1643995500000|2022-02-04 17:25:00|63637.6|63617.6|63636.7|63616.7|63640.6|63621.6|63631.6|63615.1|384
1643995800000|2022-02-04 17:30:00|63636.5|63616.5|63638|63618|63641.6|63622|63631.9|63612|390
1643996100000|2022-02-04 17:35:00|63638.1|63618.1|63636|63616|63640.8|63624.9|63631|63615.5|339
1643996400000|2022-02-04 17:40:00|63635.7|63615.7|63632.2|63612.2|63637.2|63621.8|63627|63610.5|502
1643996700000|2022-02-04 17:45:00|63632.4|63612.4|63630.4|63610.4|63633.1|63615.4|63625.4|63609.8|477
1643997000000|2022-02-04 17:50:00|63630|63610|63628.5|63608.5|63630|63613.8|63623.8|63606|590
1643997300000|2022-02-04 17:55:00|63628.6|63608.6|63647.1|63627.1|63647.4|63631|63622.3|63607.3|565
1643997600000|2022-02-04 18:00:00|63646|63626|63638.8|63618.8|63646.2|63627.9|63635.5|63618.1|410
1643997900000|2022-02-04 18:05:00|63638.7|63618.7|63630.2|63610.2|63640.5|63624.1|63626.1|63609.6|306
1643998200000|2022-02-04 18:10:00|63630.3|63610.3|63630.4|63610.4|63632.8|63617.6|63624.8|63608.7|419
1643998500000|2022-02-04 18:15:00|63630.3|63610.3|63625.4|63605.4|63630.5|63612.8|63619.9|63602.9|315
1643998800000|2022-02-04 18:20:00|63625.5|63605.5|63626.9|63606.9|63627.1|63611.7|63618.5|63602.6|302
1643999100000|2022-02-04 18:25:00|63626.8|63606.8|63623.7|63603.7|63630|63614.2|63619.2|63603.1|389
1643999400000|2022-02-04 18:30:00|63623.8|63603.8|63628.8|63608.8|63629|63612.4|63621|63601.9|365
1643999700000|2022-02-04 18:35:00|63628.9|63608.9|63631.3|63621.3|63636.8|63621.5|63626|63608.9|362
1644000000000|2022-02-04 18:40:00|63631.2|63621.2|63632.6|63612.6|63635|63621.2|63624.9|63609.6|350
1644000300000|2022-02-04 18:45:00|63632.5|63612.5|63639.1|63619.1|63641.4|63626|63631.4|63612.2|281
1644000600000|2022-02-04 18:50:00|63639.3|63619.3|63637.6|63617.6|63639.4|63624.2|63632.6|63617.1|297
1644000900000|2022-02-04 18:55:00|63637.2|63617.2|63633|63623|63639.5|63623.9|63629.2|63613.6|359
1644001200000|2022-02-04 19:00:00|63632.7|63622.7|63639.4|63619.4|63639.6|63624.2|63630.7|63615.1|369
1644001500000|2022-02-04 19:05:00|63639.5|63619.5|63631|63611|63640.1|63624.9|63630.2|63610.2|363
1644001800000|2022-02-04 19:10:00|63630.9|63610.9|63624.7|63614.7|63633.1|63615.7|63623|63608.4|306
1644002100000|2022-02-04 19:15:00|63624.6|63614.6|63630.6|63610.6|63631|63615.7|63622.5|63607.1|255
1644002400000|2022-02-04 19:20:00|63631|63611|63630.8|63620.8|63635.2|63621|63624.8|63609.7|318
1644002700000|2022-02-04 19:25:00|63630.7|63620.7|63633.9|63613.9|63640.1|63624.6|63628.4|63612.5|336
1644003000000|2022-02-04 19:30:00|63633.8|63613.8|63633.1|63613.1|63636|63616|63631.7|63611.7|281
1644003300000|2022-02-04 19:35:00|63633|63613|63631.2|63611.2|63633.4|63615.7|63625.3|63610.8|369
1644003600000|2022-02-04 19:40:00|63631.1|63611.1|63631.9|63611.9|63632.2|63616.3|63625.8|63610.7|311
1644003900000|2022-02-04 19:45:00|63631.8|63611.8|63635.2|63615.2|63636.1|63621|63627.7|63611.8|304
1644004200000|2022-02-04 19:50:00|63635.1|63615.1|63630.1|63620.1|63635.6|63620.4|63629.9|63614.4|281
1644004500000|2022-02-04 19:55:00|63630|63620|63638|63628|63643.6|63628.7|63629.9|63614.7|311
1644004800000|2022-02-04 20:00:00|63637.9|63627.9|63640.5|63620.5|63643|63627.9|63635.3|63619.8|314
1644005100000|2022-02-04 20:05:00|63640.4|63620.4|63632.9|63612.9|63641.2|63626.1|63632.7|63612.7|286
1644005400000|2022-02-04 20:10:00|63633.1|63613.1|63630.1|63610.1|63633.7|63617.7|63625.3|63609.6|272
1644005700000|2022-02-04 20:15:00|63630.2|63610.2|63632.6|63612.6|63635.3|63619.4|63628|63610.2|365
1644006000000|2022-02-04 20:20:00|63632.7|63612.7|63635.4|63615.4|63639.4|63619.4|63632|63612|309
1644006300000|2022-02-04 20:25:00|63635.3|63615.3|63634.4|63614.4|63636.6|63616.6|63633.8|63613.8|373
1644006600000|2022-02-04 20:30:00|63634.2|63614.2|63629.2|63609.2|63634.3|63614.3|63627.9|63607.9|315
1644006900000|2022-02-04 20:35:00|63628.9|63608.9|63629.6|63609.6|63629.8|63609.8|63627.2|63607.2|337
1644007200000|2022-02-04 20:40:00|63629.5|63609.5|63629.7|63609.7|63629.9|63613.9|63623.9|63608.3|208
1644007500000|2022-02-04 20:45:00|63629.6|63609.6|63631.4|63611.4|63633|63613|63627.7|63607.7|357
1644007800000|2022-02-04 20:50:00|63631.3|63611.3|63631.8|63611.8|63632.4|63612.4|63628.6|63608.6|359
1644008100000|2022-02-04 20:55:00|63631.9|63611.9|63643.4|63623.4|63648.5|63628.5|63631.8|63611.8|541
1644008400000|2022-02-04 21:00:00|63643|63623|63638.5|63618.5|63645.5|63625.5|63629.4|63609.4|479
1644008700000|2022-02-04 21:05:00|63638.4|63618.4|63641.5|63621.5|63641.9|63621.9|63637.9|63617.9|362
1644009000000|2022-02-04 21:10:00|63641.4|63621.4|63640.4|63620.4|63643.4|63623.4|63640.2|63620.2|374
1644009300000|2022-02-04 21:15:00|63639.6|63619.6|63632|63612|63639.6|63619.6|63631.2|63611.2|344
1644009600000|2022-02-04 21:20:00|63631.9|63611.9|63631.8|63611.8|63633.1|63613.1|63631.6|63611.6|146
1644009900000|2022-02-04 21:25:00|63631.6|63611.6|63631.8|63611.8|63634.5|63614.5|63630.9|63610.9|180
1644010200000|2022-02-04 21:30:00|63631.6|63611.6|63636.5|63616.5|63641|63621|63631.4|63611.4|364
1644010500000|2022-02-04 21:35:00|63636.2|63616.2|63635.9|63615.9|63639.4|63619.4|63634.2|63614.2|205
1644010800000|2022-02-04 21:40:00|63635.6|63615.6|63631.4|63611.4|63637.5|63617.5|63627.8|63607.8|298
1644011100000|2022-02-04 21:45:00|63631.6|63611.6|63632.3|63612.3|63634.5|63614.5|63630.6|63610.6|139
1644011400000|2022-02-04 21:50:00|63631.5|63611.5|63629.4|63609.4|63633.8|63613.8|63628.3|63608.3|116
1644011700000|2022-02-04 21:55:00|||||||||0
1644181200000|2022-02-06 21:00:00|63667.1|63545.7|63669.5|63584.9|63689.7|63624|63644.8|63545.7|43
1644181500000|2022-02-06 21:05:00|63667.1|63545.7|63679|63587.5|63698.2|63624.5|63645.3|63545.7|45
1644181800000|2022-02-06 21:10:00|63694|63568|63681.5|63584.5|63694|63624.5|63643.9|63544.3|54
1644182100000|2022-02-06 21:15:00|63646.5|63624.5|63673.3|63596.5|63694.3|63624.8|63646|63544.3|49
1644182400000|2022-02-06 21:20:00|63677|63591.7|63687.7|63577.1|63694|63625.2|63646|63543.9|53
1644182700000|2022-02-06 21:25:00|63674.1|63597.5|63685.5|63580.6|63698.2|63625.2|63647|63544.3|46
1644183000000|2022-02-06 21:30:00|63647.2|63625.2|63647.2|63625.2|63691.2|63625.2|63639.7|63544.3|37
1644183300000|2022-02-06 21:35:00|63678.4|63592.5|63647.6|63625.6|63691.2|63625.6|63639.5|63565.2|19
1644183600000|2022-02-06 21:40:00|63669|63588|63647.4|63625.4|63673.2|63625.6|63639.5|63545.7|15
1644183900000|2022-02-06 21:45:00|63669|63588|63647.6|63625.6|63676.2|63625.6|63639.5|63545.7|22
1644184200000|2022-02-06 21:50:00|63673.4|63593.1|63691.1|63565.1|63691.1|63625.6|63639.5|63565.1|18
1644184500000|2022-02-06 21:55:00|63674.9|63582.1|63692.8|63566.8|63692.8|63617.5|63639.5|63565.1|29
1644184800000|2022-02-06 22:00:00|63691.5|63565.5|63649.6|63597.9|63691.5|63627|63613.6|63560.3|85
1644185100000|2022-02-06 22:05:00|63648.2|63592.6|63648.2|63599|63676.6|63599|63644|63563.1|71
1644185400000|2022-02-06 22:10:00|63656|63596.2|63643.1|63573.8|63671.4|63599.2|63642.8|63562.5|94
1644185700000|2022-02-06 22:15:00|63642.2|63596.8|63646.3|63587.9|63655.1|63600.4|63642.2|63577.1|91
1644186000000|2022-02-06 22:20:00|63652.4|63593.9|63648.6|63582.9|63653.7|63595.7|63642.1|63577.3|171
1644186300000|2022-02-06 22:25:00|63647.9|63584.5|63644.8|63590.2|63652|63597.2|63641.7|63578.3|157
1644186600000|2022-02-06 22:30:00|63644.1|63590.1|63644.8|63593.4|63649.7|63596.1|63641|63586|172
1644186900000|2022-02-06 22:35:00|63644.4|63594|63638.4|63600.9|63650.1|63600.9|63634.9|63586.5|241
1644187200000|2022-02-06 22:40:00|63636.7|63598.1|63639.3|63602.1|63649.8|63609.2|63627.8|63585.7|283
1644187500000|2022-02-06 22:45:00|63638.1|63601|63642.4|63594.9|63650|63612.2|63628|63588.8|342
1644187800000|2022-02-06 22:50:00|63642.3|63595.2|63628.7|63608.7|63650.9|63609|63626.2|63588.7|296
1644188100000|2022-02-06 22:55:00|63629|63609|63640|63604.3|63652.3|63614.7|63627.4|63588|325
1644188400000|2022-02-06 23:00:00|63639.2|63604.5|63664.9|63604.7|63680.5|63612.7|63637.3|63585.6|479
1644188700000|2022-02-06 23:05:00|63666.2|63602.9|63677.2|63600.4|63681.9|63623.3|63653.9|63588.4|461
1644189000000|2022-02-06 23:10:00|63677|63601|63647.6|63613.8|63677|63626.7|63640|63598.4|533
1644189300000|2022-02-06 23:15:00|63647.7|63612.7|63644.4|63609.1|63650.5|63621.6|63637.2|63608.5|244
1644189600000|2022-02-06 23:20:00|63644.6|63610.1|63638.6|63618.6|63644.6|63620.2|63634|63610.1|213
1644189900000|2022-02-06 23:25:00|63637.7|63617.7|63636.1|63616.1|63640.6|63620.6|63633.9|63613.9|152
1644190200000|2022-02-06 23:30:00|63635.5|63615.5|63643.2|63605.8|63644.2|63619.5|63633.4|63604.6|247
1644190500000|2022-02-06 23:35:00|63643.4|63605.7|63620.7|63600.7|63643.8|63617.5|63618.7|63593.4|231
1644190800000|2022-02-06 23:40:00|63621.2|63601.2|63642.8|63622.8|63664.6|63634.5|63620.6|63592.8|508
1644191100000|2022-02-06 23:45:00|63642.3|63622.3|63641|63621|63643.6|63623.6|63639|63619|230
1644191400000|2022-02-06 23:50:00|63642.5|63622.5|63641.9|63621.9|63642.8|63622.8|63637.1|63617.1|156
1644191700000|2022-02-06 23:55:00|63642|63622|63631.5|63611.5|63642.8|63622.8|63631.5|63611.5|139
1644192000000|2022-02-07 00:00:00|63630.6|63610.6|63630|63610|63639.2|63619.2|63617.2|63597.2|572
1644192300000|2022-02-07 00:05:00|63629.8|63609.8|63620.7|63600.7|63632.7|63612.7|63619.1|63599.1|547
1644192600000|2022-02-07 00:10:00|63620.6|63600.6|63628|63608|63633.1|63613.1|63616.4|63596.4|613
1644192900000|2022-02-07 00:15:00|63628.2|63608.2|63629|63609|63631.5|63611.5|63626.8|63606.8|252
1644193200000|2022-02-07 00:20:00|63629.1|63609.1|63622.8|63602.8|63631.8|63611.8|63622.5|63602.5|260
1644193500000|2022-02-07 00:25:00|63623.1|63603.1|63614.8|63594.8|63624.4|63604.4|63610.2|63590.2|584
1644193800000|2022-02-07 00:30:00|63614.1|63594.1|63608|63588|63616.7|63596.7|63607.3|63587.3|622
1644194100000|2022-02-07 00:35:00|63607.8|63587.8|63603.1|63583.1|63610.3|63590.3|63602.7|63582.7|498
1644194400000|2022-02-07 00:40:00|63602.8|63582.8|63598.3|63578.3|63604.5|63584.5|63596|63576|389
1644194700000|2022-02-07 00:45:00|63598.4|63578.4|63604.6|63584.6|63605.6|63590.3|63597.1|63577.1|642
1644195000000|2022-02-07 00:50:00|63604.5|63584.5|63602.4|63582.4|63606.2|63588.3|63595.9|63578.1|630
1644195300000|2022-02-07 00:55:00|63601.3|63581.3|63589.1|63569.1|63603.2|63583.2|63584.5|63564.5|692
1644195600000|2022-02-07 01:00:00|63589.5|63569.5|63597.2|63577.2|63602.3|63582.3|63580.4|63560.4|957
1644195900000|2022-02-07 01:05:00|63597|63577|63604.9|63584.9|63614|63594|63577.8|63557.8|873
1644196200000|2022-02-07 01:10:00|63604.8|63584.8|63584.5|63564.5|63604.8|63584.8|63584.4|63564.4|852
1644196500000|2022-02-07 01:15:00|63583.9|63563.9|63672.9|63652.9|63683.8|63663.8|63581.8|63561.8|1028
1644196800000|2022-02-07 01:20:00|63673.2|63653.2|63674.3|63654.3|63684.8|63664.8|63666.4|63646.8|800
1644197100000|2022-02-07 01:25:00|63674.2|63654.2|63662.8|63642.8|63676.5|63657.9|63650.3|63630.3|731
1644197400000|2022-02-07 01:30:00|63662.3|63642.3|63643.8|63623.8|63662.8|63642.8|63638.4|63618.4|759
1644197700000|2022-02-07 01:35:00|63643.7|63623.7|63618.2|63598.2|63644.1|63624.1|63614.3|63597.2|656
1644198000000|2022-02-07 01:40:00|63618.1|63598.1|63613|63593|63633.1|63613.4|63611.9|63592.9|834
1644198300000|2022-02-07 01:45:00|63613.8|63593.8|63629|63609|63635.2|63618.3|63612.5|63592.5|827
1644198600000|2022-02-07 01:50:00|63628.5|63608.5|63624.8|63604.8|63631.2|63615.6|63611|63596.1|739
1644198900000|2022-02-07 01:55:00|63624.7|63604.7|63613.5|63603.5|63625.3|63610.8|63612.8|63601.3|698
1644199200000|2022-02-07 02:00:00|63613.7|63603.7|63616.3|63606.3|63620.9|63607.6|63610.5|63595.2|617
1644199500000|2022-02-07 02:05:00|63616.4|63606.4|63627.7|63607.7|63627.7|63611.6|63610.4|63595.8|698
1644199800000|2022-02-07 02:10:00|63627.5|63607.5|63616.8|63606.8|63631|63615.4|63615.9|63604|647
1644200100000|2022-02-07 02:15:00|63616.7|63606.7|63617.1|63607.1|63622.5|63607.5|63613.4|63598.7|579
1644200400000|2022-02-07 02:20:00|63617.2|63607.2|63617.1|63607.1|63622.2|63607.9|63614.1|63599.2|505
1644200700000|2022-02-07 02:25:00|63617.2|63607.2|63618|63608|63622.7|63608.8|63612.9|63598.2|544
1644201000000|2022-02-07 02:30:00|63618.1|63608.1|63618.6|63608.6|63630.1|63617.4|63617.8|63604|691
1644201300000|2022-02-07 02:35:00|63618.7|63608.7|63624.9|63604.9|63626.2|63613.7|63612.3|63602.3|585
1644201600000|2022-02-07 02:40:00|63625|63605|63620.9|63610.9|63628|63611|63618.1|63603.6|549
1644201900000|2022-02-07 02:45:00|63620.7|63610.7|63628.9|63618.9|63634.8|63619.3|63618|63604.9|529
1644202200000|2022-02-07 02:50:00|63628.8|63618.8|63634.8|63624.8|63640.8|63628.3|63622.2|63610.3|574
1644202500000|2022-02-07 02:55:00|63634.7|63624.7|63646.6|63636.6|63648.2|63638.2|63633.9|63619.1|664
1644202800000|2022-02-07 03:00:00|63646.5|63636.5|63650.1|63640.1|63656.7|63642.5|63645|63630.9|577
1644203100000|2022-02-07 03:05:00|63650|63640|63660.6|63650.6|63665.5|63651.2|63646.5|63633|623
1644203400000|2022-02-07 03:10:00|63660.9|63650.9|63688.5|63678.5|63700.8|63686.1|63660.8|63650.8|816
1644203700000|2022-02-07 03:15:00|63688.8|63678.8|63677.4|63667.4|63692.8|63678.8|63672.8|63657.4|630
1644204000000|2022-02-07 03:20:00|63677.5|63667.5|63668.8|63658.8|63682.9|63668.6|63664.5|63649.2|616
1644204300000|2022-02-07 03:25:00|63668.9|63658.9|63659.5|63649.5|63673.6|63660.2|63656.7|63641.6|645
1644204600000|2022-02-07 03:30:00|63659.4|63649.4|63664.2|63644.2|63665.4|63650.4|63653.3|63637.9|381
1644204900000|2022-02-07 03:35:00|63664.1|63644.1|63660.8|63650.8|63666|63651.6|63656.3|63641.3|433
1644205200000|2022-02-07 03:40:00|63661|63651|63654.8|63644.8|63666.3|63651.7|63651.9|63636.7|602
1644205500000|2022-02-07 03:45:00|63655|63645|63658.5|63638.5|63659.8|63645.5|63648.8|63634.7|551
1644205800000|2022-02-07 03:50:00|63658.6|63638.6|63652.5|63632.5|63659.9|63644.4|63646.3|63629.1|496
1644206100000|2022-02-07 03:55:00|63652.4|63632.4|63644.7|63634.7|63654.2|63638.9|63642.1|63627.5|433
1644206400000|2022-02-07 04:00:00|63644.8|63634.8|63644.2|63624.2|63650.4|63634.8|63637.6|63621.2|461
1644206700000|2022-02-07 04:05:00|63643.9|63623.9|63644.8|63624.8|63645.5|63630.1|63635.6|63617.2|433
1644207000000|2022-02-07 04:10:00|63644.6|63624.6|63642.1|63622.1|63644.7|63630.4|63637.1|63621.8|487
1644207300000|2022-02-07 04:15:00|63642.2|63622.2|63638.5|63618.5|63642.4|63625.9|63633.2|63617.2|538
1644207600000|2022-02-07 04:20:00|63638.7|63618.7|63632.7|63622.7|63639.9|63624.9|63632.2|63617.1|439
1644207900000|2022-02-07 04:25:00|63632.6|63622.6|63636.6|63626.6|63642.9|63627.3|63632.4|63618.3|403
1644208200000|2022-02-07 04:30:00|63636.7|63626.7|63641.3|63621.3|63642|63627.2|63632.6|63617.5|461
1644208500000|2022-02-07 04:35:00|63641.4|63621.4|63631.2|63621.2|63641.9|63626.3|63630.7|63615.9|369
1644208800000|2022-02-07 04:40:00|63631.1|63621.1|63640.4|63620.4|63640.8|63626.1|63630.4|63618.6|446
1644209100000|2022-02-07 04:45:00|63640.1|63620.1|63636.7|63616.7|63641.3|63625.3|63630.3|63615.1|524
1644209400000|2022-02-07 04:50:00|63636.9|63616.9|63636.7|63616.7|63637.9|63622.1|63631.2|63615.6|590
1644209700000|2022-02-07 04:55:00|63636.9|63616.9|63639.6|63619.6|63642.2|63625.3|63628.6|63615|499
1644210000000|2022-02-07 05:00:00|63639.8|63619.8|63642.1|63622.1|63642.1|63622.1|63635.7|63615.7|458
1644210300000|2022-02-07 05:05:00|63641.7|63621.7|63637.9|63627.9|63648.1|63633.1|63637|63621.7|496
1644210600000|2022-02-07 05:10:00|63637.7|63627.7|63639.2|63619.2|63641.8|63627.7|63633|63617.9|515
1644210900000|2022-02-07 05:15:00|63639.3|63619.3|63647.5|63627.5|63648.9|63632.4|63636|63619.3|421
1644211200000|2022-02-07 05:20:00|63647.7|63627.7|63650.4|63630.4|63651.4|63636.1|63645.5|63626.5|443
1644211500000|2022-02-07 05:25:00|63650.7|63630.7|63652.4|63632.4|63653.1|63636.3|63644.6|63628.9|418
1644211800000|2022-02-07 05:30:00|63652.5|63632.5|63647.7|63627.7|63658.4|63641.4|63647.5|63627.6|587
1644212100000|2022-02-07 05:35:00|63647.5|63627.5|63637.9|63627.9|63650.8|63634.6|63637.1|63623.8|426
1644212400000|2022-02-07 05:40:00|63637.8|63627.8|63640.8|63630.8|63654.1|63639|63635.3|63620.3|495
1644212700000|2022-02-07 05:45:00|63640.9|63630.9|63646.2|63626.2|63650.3|63634.8|63640.2|63626.1|462
1644213000000|2022-02-07 05:50:00|63641.1|63631.1|63642|63632|63647.1|63632.6|63637.6|63625.6|505
1644213300000|2022-02-07 05:55:00|63642.3|63632.3|63650.4|63630.4|63658.6|63643.8|63641|63626.6|549
1644213600000|2022-02-07 06:00:00|63650.3|63630.3|63637.8|63627.8|63650.4|63634.7|63636.3|63625.8|514
1644213900000|2022-02-07 06:05:00|63637.9|63627.9|63640.3|63630.3|63646.7|63632.2|63636.4|63624.8|303
1644214200000|2022-02-07 06:10:00|63640.4|63630.4|63644.2|63634.2|63648.4|63635|63639.8|63626.2|386
1644214500000|2022-02-07 06:15:00|63644.5|63634.5|63653|63643|63664.5|63650.7|63644.2|63634.2|517
1644214800000|2022-02-07 06:20:00|63653.3|63643.3|63648|63638|63658|63643.4|63646|63631.6|472
1644215100000|2022-02-07 06:25:00|63648.1|63638.1|63643.4|63633.4|63654.5|63640.4|63641.9|63631.9|481
1644215400000|2022-02-07 06:30:00|63642.6|63632.6|63649.5|63639.5|63652|63639.7|63639.8|63624.7|493
1644215700000|2022-02-07 06:35:00|63649.3|63639.3|63658.6|63648.6|63663.9|63649.1|63649.3|63636.9|543
1644216000000|2022-02-07 06:40:00|63658.5|63648.5|63648.9|63638.9|63658.6|63648.6|63648.8|63636.6|510
1644216300000|2022-02-07 06:45:00|63649.3|63639.3|63647.2|63637.2|63660.1|63646.6|63646.3|63634.4|586
1644216600000|2022-02-07 06:50:00|63646.8|63636.8|63644.1|63634.1|63652.1|63639.1|63643.5|63628.3|584
1644216900000|2022-02-07 06:55:00|63643.9|63633.9|63638.1|63618.1|63644.4|63634.4|63629.3|63614.9|647
1644217200000|2022-02-07 07:00:00|63633.3|63623.3|63639.7|63629.7|63645.2|63630.1|63630.4|63616.6|574
1644217500000|2022-02-07 07:05:00|63640|63630|63631.4|63611.4|63644.1|63630|63625.8|63611.2|586
1644217800000|2022-02-07 07:10:00|63631.5|63611.5|63621.3|63601.3|63631.6|63616.5|63615.5|63598.9|584
1644218100000|2022-02-07 07:15:00|63621.7|63601.7|63624.9|63604.9|63626.7|63612.2|63612.3|63598.5|584
1644218400000|2022-02-07 07:20:00|63625|63605|63625.8|63615.8|63630.8|63615.9|63616.6|63603.9|564
1644218700000|2022-02-07 07:25:00|63626.1|63616.1|63635.9|63625.9|63639.7|63626.4|63623.2|63609.3|485
1644219000000|2022-02-07 07:30:00|63636|63626|63634.7|63624.7|63642.5|63628.2|63624.8|63609.1|554
1644219300000|2022-02-07 07:35:00|63634.9|63624.9|63627.9|63617.9|63641.4|63626.3|63627.3|63612.5|487
1644219600000|2022-02-07 07:40:00|63625.9|63615.9|63622.3|63612.3|63636|63621.4|63618|63603.1|519
1644219900000|2022-02-07 07:45:00|63622.4|63612.4|63611.7|63601.7|63626.6|63613.7|63611.7|63596.7|532
1644220200000|2022-02-07 07:50:00|63611.6|63601.6|63606.6|63596.6|63614.9|63601.8|63601|63587.8|524
1644220500000|2022-02-07 07:55:00|63606.8|63596.8|63606.5|63596.5|63614.1|63599.2|63601.1|63586.6|522
1644220800000|2022-02-07 08:00:00|63606.4|63596.4|63600.2|63590.2|63612.4|63597.7|63587|63571|602
1644221100000|2022-02-07 08:05:00|63600.3|63590.3|63600|63590|63613.4|63600|63597.1|63584.7|611
1644221400000|2022-02-07 08:10:00|63599.9|63589.9|63592.9|63582.9|63607.3|63592|63590.9|63578.1|595
1644221700000|2022-02-07 08:15:00|63593.1|63583.1|63621.5|63611.5|63625.4|63611.9|63592.8|63578.3|736
1644222000000|2022-02-07 08:20:00|63621.7|63611.7|63624.1|63614.1|63634.9|63618.7|63616.3|63600.8|635
1644222300000|2022-02-07 08:25:00|63624.2|63614.2|63630.6|63620.6|63636.8|63622.4|63618|63603.7|677
1644222600000|2022-02-07 08:30:00|63630.7|63620.7|63618|63608|63632.7|63620.7|63613.8|63598.8|497
1644222900000|2022-02-07 08:35:00|63618.1|63608.1|63624.8|63614.8|63630.4|63615.6|63617.9|63603.5|494
1644223200000|2022-02-07 08:40:00|63624.9|63614.9|63625.9|63605.9|63631.1|63616.5|63618.9|63603.6|554
1644223500000|2022-02-07 08:45:00|63626|63606|63627.9|63607.9|63629.4|63614.5|63618.5|63603|486
1644223800000|2022-02-07 08:50:00|63627.8|63607.8|63626.6|63616.6|63632.2|63616.7|63618.1|63603.2|503
1644224100000|2022-02-07 08:55:00|63626.5|63616.5|63624.2|63614.2|63639.2|63624.3|63623.8|63609.1|482
1644224400000|2022-02-07 09:00:00|63624.1|63614.1|63632|63622|63639.3|63624.2|63623.3|63613.3|464
1644224700000|2022-02-07 09:05:00|63632.1|63622.1|63633.3|63623.3|63642.1|63627.2|63631.8|63617.8|424
1644225000000|2022-02-07 09:10:00|63633.2|63623.2|63645.9|63635.9|63651|63636.1|63632.9|63622.9|505
1644225300000|2022-02-07 09:15:00|63645.8|63635.8|63639|63629|63650.1|63636.1|63638.5|63628.5|380
1644225600000|2022-02-07 09:20:00|63638.9|63628.9|63642.1|63632.1|63642.7|63632.7|63638.7|63628.7|350
1644225900000|2022-02-07 09:25:00|63641.8|63631.8|63637|63627|63645.8|63633.6|63635.1|63619.1|395
1644226200000|2022-02-07 09:30:00|63636.9|63626.9|63641|63631|63644.8|63631|63636.1|63620.9|476
1644226500000|2022-02-07 09:35:00|63641.1|63631.1|63643.1|63623.1|63649.3|63634.7|63636|63620.7|508
1644226800000|2022-02-07 09:40:00|63642.9|63622.9|63644.9|63624.9|63648.4|63633.6|63637|63622.9|405
1644227100000|2022-02-07 09:45:00|63644.8|63624.8|63640.1|63620.1|63646.1|63630.6|63633.1|63617.9|477
1644227400000|2022-02-07 09:50:00|63640|63620|63632|63622|63641.3|63626.5|63628.5|63613.3|507
1644227700000|2022-02-07 09:55:00|63631.9|63621.9|63628.4|63608.4|63636|63621.9|63623.2|63608.2|484
1644228000000|2022-02-07 10:00:00|63628.6|63608.6|63625.8|63605.8|63631.5|63615.8|63614.9|63600.1|447
1644228300000|2022-02-07 10:05:00|63625.7|63605.7|63624.5|63614.5|63629.6|63614.8|63620.1|63605|266
1644228600000|2022-02-07 10:10:00|63624.6|63614.6|63633|63623|63638.8|63623.8|63624.1|63609.4|296
1644228900000|2022-02-07 10:15:00|63631.9|63621.9|63635.2|63615.2|63637.2|63622.7|63627.6|63613.4|336
1644229200000|2022-02-07 10:20:00|63630.3|63620.3|63627.1|63617.1|63636.2|63621.4|63627.1|63612.1|360
1644229500000|2022-02-07 10:25:00|63627.2|63617.2|63628.6|63618.6|63636.3|63620.9|63625|63612.1|372
1644229800000|2022-02-07 10:30:00|63628.4|63618.4|63637.5|63617.5|63638.1|63622.4|63626.6|63611.5|339
1644230100000|2022-02-07 10:35:00|63637.4|63617.4|63639.4|63629.4|63645.1|63630.7|63632.2|63616.8|338
1644230400000|2022-02-07 10:40:00|63639.5|63629.5|63635.9|63625.9|63644|63629.8|63634.2|63620.8|300
1644230700000|2022-02-07 10:45:00|63636|63626|63641.1|63631.1|63645.8|63631.3|63633.6|63618.8|259
1644231000000|2022-02-07 10:50:00|63640.9|63630.9|63645.3|63635.3|63652.7|63638|63639.3|63625.3|370
1644231300000|2022-02-07 10:55:00|63645.2|63635.2|63648.2|63638.2|63648.2|63638.2|63642.8|63632.8|355
1644231600000|2022-02-07 11:00:00|63647.9|63637.9|63647.4|63637.4|63655.6|63640.9|63642.2|63632.2|475
1644231900000|2022-02-07 11:05:00|63647.5|63637.5|63654|63644|63661.1|63646|63647.5|63637.5|426
1644232200000|2022-02-07 11:10:00|63654.3|63644.3|63652.3|63642.3|63661.8|63646.6|63648.9|63633.1|461
1644232500000|2022-02-07 11:15:00|63652.5|63642.5|63650.9|63630.9|63653.5|63642.6|63644.6|63628.6|561
1644232800000|2022-02-07 11:20:00|63650.7|63630.7|63644.1|63634.1|63652.2|63637.6|63642.4|63626.5|504
1644233100000|2022-02-07 11:25:00|63644|63634|63646.8|63626.8|63650.9|63636.2|63641.7|63626.4|404
1644233400000|2022-02-07 11:30:00|63646.9|63626.9|63642.4|63632.4|63647.8|63633.2|63638.7|63623.9|380
1644233700000|2022-02-07 11:35:00|63642.5|63632.5|63642|63632|63648.9|63633.8|63640.9|63625.7|318
1644234000000|2022-02-07 11:40:00|63642.3|63632.3|63642.2|63632.2|63648|63635.1|63641.9|63626.8|286
1644234300000|2022-02-07 11:45:00|63642.3|63632.3|63648.3|63628.3|63649.4|63634.8|63642|63627.9|226
1644234600000|2022-02-07 11:50:00|63643.3|63633.3|63645.2|63635.2|63651.4|63637.5|63643.1|63628.7|226
1644234900000|2022-02-07 11:55:00|63645.3|63635.3|63649.7|63639.7|63656.8|63641.9|63645.3|63630.7|325
1644235200000|2022-02-07 12:00:00|63649.8|63639.8|63651.8|63641.8|63656.9|63641.9|63643.1|63628|568
1644235500000|2022-02-07 12:05:00|63651.7|63641.7|63651.9|63631.9|63653.9|63641.8|63641.8|63626.8|525
1644235800000|2022-02-07 12:10:00|63652|63632|63649.2|63639.2|63656.5|63641|63646.2|63631.2|499
1644236100000|2022-02-07 12:15:00|63649.1|63639.1|63648.9|63638.9|63655.8|63643.2|63647.6|63633.1|485
1644236400000|2022-02-07 12:20:00|63649.1|63639.1|63650.7|63640.7|63657.1|63642.1|63648|63633.9|461
1644236700000|2022-02-07 12:25:00|63650.8|63640.8|63658.2|63638.2|63658.9|63643.9|63647.8|63633.1|510
1644237000000|2022-02-07 12:30:00|63658.1|63638.1|63652.2|63632.2|63658.1|63641.6|63644.3|63629.6|444
1644237300000|2022-02-07 12:35:00|63652|63632|63643.3|63633.3|63652.3|63636.6|63643.1|63627.9|408
1644237600000|2022-02-07 12:40:00|63643.1|63633.1|63654.3|63644.3|63660|63644.7|63642.8|63627.4|418
1644237900000|2022-02-07 12:45:00|63654|63644|63644.1|63634.1|63657.7|63644|63643.8|63629|560
1644238200000|2022-02-07 12:50:00|63644.2|63634.2|63646.2|63636.2|63651.2|63636.3|63643.6|63628.6|443
1644238500000|2022-02-07 12:55:00|63646.3|63636.3|63648.2|63628.2|63650.9|63636.4|63638.9|63624.4|576
1644238800000|2022-02-07 13:00:00|63648.1|63628.1|63626.2|63616.2|63648.2|63631.2|63624.4|63609.7|715
1644239100000|2022-02-07 13:05:00|63625.3|63615.3|63635.2|63615.2|63635.7|63620.3|63614.7|63601.5|699
1644239400000|2022-02-07 13:10:00|63635.5|63615.5|63628.4|63608.4|63638|63621.5|63622|63607|659
1644239700000|2022-02-07 13:15:00|63628.5|63608.5|63633.3|63613.3|63634.2|63618.9|63621|63606.7|570
1644240000000|2022-02-07 13:20:00|63633.2|63613.2|63636.5|63626.5|63642|63626.7|63628.4|63613|655
1644240300000|2022-02-07 13:25:00|63635.9|63625.9|63646.9|63636.9|63650.8|63637.6|63635.7|63620.7|659
1644240600000|2022-02-07 13:30:00|63646.8|63636.8|63652.1|63642.1|63653.4|63643|63642|63627.4|646
1644240900000|2022-02-07 13:35:00|63651.9|63641.9|63642.4|63632.4|63657.9|63644.2|63641.8|63629|623
1644241200000|2022-02-07 13:40:00|63642.5|63632.5|63648.5|63638.5|63653.3|63640.9|63642.2|63631|588
1644241500000|2022-02-07 13:45:00|63648.4|63638.4|63644.4|63634.4|63650.1|63640.1|63642.4|63632.4|634
1644241800000|2022-02-07 13:50:00|63644.3|63634.3|63656.2|63646.2|63660|63648.1|63640.6|63626.4|705
1644242100000|2022-02-07 13:55:00|63656.9|63646.9|63644|63634|63662.3|63648|63643.1|63630|790
1644242400000|2022-02-07 14:00:00|63644.2|63634.2|63649.9|63629.9|63656.1|63642.8|63642.1|63629.1|654
1644242700000|2022-02-07 14:05:00|63650|63630|63658.1|63648.1|63666.4|63651.7|63644.9|63629.9|534
1644243000000|2022-02-07 14:10:00|63658|63648|63666.8|63646.8|63668|63652.1|63655.2|63640.3|570
1644243300000|2022-02-07 14:15:00|63666.1|63646.1|63671|63661|63671|63661|63660.4|63645.6|594
1644243600000|2022-02-07 14:20:00|63670.8|63660.8|63673.8|63663.8|63678.7|63664.7|63669.3|63653.4|585
1644243900000|2022-02-07 14:25:00|63674.2|63664.2|63670.2|63660.2|63678.7|63664.2|63669.7|63657.2|504
1644244200000|2022-02-07 14:30:00|63670.3|63660.3|63667|63657|63675.3|63660.8|63663.9|63648.3|793
1644244500000|2022-02-07 14:35:00|63666.7|63656.7|63663.7|63653.7|63675.5|63658.7|63660.3|63645.4|854
1644244800000|2022-02-07 14:40:00|63669|63649|63669.7|63659.7|63676.2|63662.5|63664.2|63648.9|770
1644245100000|2022-02-07 14:45:00|63670.4|63660.4|63671.7|63661.7|63681.3|63667.8|63669.4|63654.4|786
1644245400000|2022-02-07 14:50:00|63671.8|63661.8|63669.8|63649.8|63678|63663|63661.1|63646|735
1644245700000|2022-02-07 14:55:00|63669.7|63649.7|63660.3|63650.3|63671.4|63656.6|63657.8|63642.7|745
1644246000000|2022-02-07 15:00:00|63659.9|63649.9|63665.3|63645.3|63667.9|63654.7|63656.3|63641|733
1644246300000|2022-02-07 15:05:00|63665.4|63645.4|63671.3|63651.3|63671.8|63655.5|63654.6|63639.8|692
1644246600000|2022-02-07 15:10:00|63671.2|63651.2|63668.2|63658.2|63675.8|63661.1|63661|63646|816
1644246900000|2022-02-07 15:15:00|63668.1|63658.1|63671.3|63651.3|63674.3|63659.9|63665.4|63651.1|652
1644247200000|2022-02-07 15:20:00|63671.2|63651.2|63660.2|63650.2|63674|63659.6|63659.6|63644.7|552
1644247500000|2022-02-07 15:25:00|63660.3|63650.3|63663.2|63643.2|63668.8|63653|63655.7|63641.1|524
1644247800000|2022-02-07 15:30:00|63662.9|63642.9|63662.1|63642.1|63668.3|63650.4|63653.1|63638.5|570
1644248100000|2022-02-07 15:35:00|63662.2|63642.2|63666.1|63646.1|63667.4|63652.3|63653.9|63638.6|599
1644248400000|2022-02-07 15:40:00|63666|63646|63660.1|63640.1|63671.8|63656.3|63654.6|63639.7|572
1644248700000|2022-02-07 15:45:00|63660.2|63640.2|63666.5|63646.5|63666.7|63650.3|63649|63635.3|690
1644249000000|2022-02-07 15:50:00|63666.9|63646.9|63659.4|63649.4|63670.9|63657|63658.4|63644.4|681
1644249300000|2022-02-07 15:55:00|63659.2|63649.2|63651.6|63641.6|63664.1|63649.5|63651.4|63636.4|513
1644249600000|2022-02-07 16:00:00|63651.7|63641.7|63653.5|63643.5|63661.9|63646.2|63646.6|63632.7|521
1644249900000|2022-02-07 16:05:00|63658.3|63638.3|63655.9|63645.9|63660|63645.9|63650.6|63636.9|461
1644250200000|2022-02-07 16:10:00|63655.7|63645.7|63652.9|63642.9|63658.7|63646.1|63650.7|63635.2|418
1644250500000|2022-02-07 16:15:00|63652.8|63642.8|63656.7|63646.7|63662.6|63648.9|63652.7|63638.4|591
1644250800000|2022-02-07 16:20:00|63656.8|63646.8|63659.8|63649.8|63668.7|63653.6|63656.6|63642.4|575
1644251100000|2022-02-07 16:25:00|63660|63650|63643.1|63633.1|63660|63650|63640.9|63625.9|639
1644251400000|2022-02-07 16:30:00|63643.3|63633.3|63645.4|63625.4|63647.8|63633.3|63634.8|63619.1|696
1644251700000|2022-02-07 16:35:00|63645.5|63625.5|63657|63637|63657.6|63642.4|63640.7|63625.3|627
1644252000000|2022-02-07 16:40:00|63657.1|63637.1|63659.6|63649.6|63664.8|63650|63646.6|63631.5|641
1644252300000|2022-02-07 16:45:00|63659.5|63649.5|63659|63649|63664.9|63654.1|63657|63641.6|625
1644252600000|2022-02-07 16:50:00|63659.2|63649.2|63661|63651|63666.5|63651.5|63649.4|63636.4|561
1644252900000|2022-02-07 16:55:00|63661.1|63651.1|63647.2|63637.2|63666.6|63651.3|63647|63636.2|461
1644253200000|2022-02-07 17:00:00|63647.1|63637.1|63651.3|63641.3|63660.7|63645.6|63647|63634.2|565
1644253500000|2022-02-07 17:05:00|63651.5|63641.5|63664.6|63644.6|63665.6|63650|63651.3|63635.9|458
1644253800000|2022-02-07 17:10:00|63664.9|63644.9|63657.5|63647.5|63667.4|63651.7|63656.4|63641.6|377
1644254100000|2022-02-07 17:15:00|63657.4|63647.4|63657.3|63647.3|63664.3|63649.1|63653.3|63638|358
1644254400000|2022-02-07 17:20:00|63657.5|63647.5|63659.7|63639.7|63663.3|63647.8|63655|63639|336
1644254700000|2022-02-07 17:25:00|63659.5|63639.5|63673.4|63653.4|63673.9|63655.4|63656.3|63638.6|361
1644255000000|2022-02-07 17:30:00|63673.5|63653.5|63672.8|63652.8|63677.1|63660.2|63668.4|63652.6|321
1644255300000|2022-02-07 17:35:00|63672.9|63652.9|63670.4|63650.4|63676.6|63661.6|63666.1|63650|327
1644255600000|2022-02-07 17:40:00|63670.9|63650.9|63664.2|63644.2|63671|63655.7|63659.3|63643.8|394
1644255900000|2022-02-07 17:45:00|63664.1|63644.1|63667.7|63647.7|63668.6|63653.1|63657.1|63641.2|441
1644256200000|2022-02-07 17:50:00|63667.8|63647.8|63672|63652|63676.2|63659.9|63664.6|63647.7|406
1644256500000|2022-02-07 17:55:00|63672.1|63652.1|63671.6|63651.6|63676.2|63656.2|63670.6|63650.6|467
1644256800000|2022-02-07 18:00:00|63671.5|63651.5|63669.6|63649.6|63673|63656|63662|63646.1|527
1644257100000|2022-02-07 18:05:00|63664.1|63654.1|63665.3|63655.3|63671.3|63656.3|63664.1|63648.2|473
1644257400000|2022-02-07 18:10:00|63665.4|63655.4|63669|63649|63672.4|63657.5|63663.7|63647.7|404
1644257700000|2022-02-07 18:15:00|63669.1|63649.1|63663.6|63643.6|63669.8|63653.1|63661.9|63643.3|303
1644258000000|2022-02-07 18:20:00|63663.4|63643.4|63661.8|63641.8|63664.1|63644.1|63660.7|63640.7|329
1644258300000|2022-02-07 18:25:00|63662.1|63642.1|63657.1|63637.1|63664.8|63644.8|63651|63635.9|394
1644258600000|2022-02-07 18:30:00|63657|63637|63651.6|63641.6|63658.6|63644.4|63651|63635.8|301
1644258900000|2022-02-07 18:35:00|63651.3|63641.3|63651.8|63641.8|63657.9|63644.9|63651.2|63636.1|301
1644259200000|2022-02-07 18:40:00|63651.9|63641.9|63653.7|63643.7|63658|63644|63651.2|63636.7|237
1644259500000|2022-02-07 18:45:00|63653.5|63643.5|63652.2|63642.2|63659.1|63644.3|63651|63637.3|212
1644259800000|2022-02-07 18:50:00|63652.1|63642.1|63650.6|63640.6|63657.2|63642.2|63649.8|63635.6|183
1644260100000|2022-02-07 18:55:00|63650.5|63640.5|63639.6|63619.6|63651.6|63640.6|63632.9|63618.1|335
1644260400000|2022-02-07 19:00:00|63639.4|63619.4|63642.7|63622.7|63645.7|63629.8|63636.8|63618.6|362
1644260700000|2022-02-07 19:05:00|63642.9|63622.9|63645.9|63625.9|63646.2|63631.1|63640.8|63622.9|294
1644261000000|2022-02-07 19:10:00|63646|63626|63633.1|63623.1|63646.1|63626.2|63632.6|63618.6|264
1644261300000|2022-02-07 19:15:00|63633.2|63623.2|63638.6|63618.6|63639.1|63624.7|63628.4|63612.3|299
1644261600000|2022-02-07 19:20:00|63638.7|63618.7|63636.5|63626.5|63644.3|63628.3|63633.4|63618.2|319
1644261900000|2022-02-07 19:25:00|63636.3|63626.3|63637.1|63617.1|63640.8|63626.5|63630.9|63616.1|279
1644262200000|2022-02-07 19:30:00|63637|63617|63629.4|63609.4|63637.1|63622.1|63624.6|63609.2|304
1644262500000|2022-02-07 19:35:00|63629.3|63609.3|63630.7|63610.7|63630.7|63614.8|63620.6|63605.3|324
1644262800000|2022-02-07 19:40:00|63630.8|63610.8|63625.5|63605.5|63630.8|63616|63618.7|63602.2|299
1644263100000|2022-02-07 19:45:00|63620.4|63610.4|63626.6|63606.6|63627.4|63612.4|63620.2|63605.4|261
1644263400000|2022-02-07 19:50:00|63626.7|63606.7|63627.8|63607.8|63628.7|63613.4|63622.2|63606.7|165
1644263700000|2022-02-07 19:55:00|63627.9|63607.9|63628.1|63608.1|63628.5|63613.2|63622.6|63606.2|228
1644264000000|2022-02-07 20:00:00|63627.9|63607.9|63625|63605|63633.8|63618.6|63623.7|63604.5|393
1644264300000|2022-02-07 20:05:00|63625.9|63605.9|63626.9|63606.9|63628.4|63610.1|63619.8|63601.8|383
1644264600000|2022-02-07 20:10:00|63627|63607|63625.9|63605.9|63627.2|63611.1|63619.6|63604.2|264
1644264900000|2022-02-07 20:15:00|63626|63606|63623.7|63603.7|63626.6|63609|63616.1|63601.2|241
1644265200000|2022-02-07 20:20:00|63623.9|63603.9|63627.8|63607.8|63628.5|63611.3|63618.7|63603.4|319
1644265500000|2022-02-07 20:25:00|63628|63608|63630.5|63610.5|63632|63616.9|63626.9|63607|308
1644265800000|2022-02-07 20:30:00|63629.2|63609.2|63628.7|63608.7|63630.7|63610.7|63627.2|63607.2|330
1644266100000|2022-02-07 20:35:00|63628.8|63608.8|63633.1|63613.1|63633.8|63613.8|63626.7|63606.7|323
1644266400000|2022-02-07 20:40:00|63633|63613|63637.9|63617.9|63640.6|63625.2|63631.4|63611.4|263
1644266700000|2022-02-07 20:45:00|63638.1|63618.1|63638.7|63618.7|63639|63623.4|63633.4|63617.7|342
1644267000000|2022-02-07 20:50:00|63637.8|63617.8|63637.8|63617.8|63638|63622.3|63628.4|63612.6|369
1644267300000|2022-02-07 20:55:00|63637.6|63617.6|63639|63619|63639.6|63619.6|63635.7|63615.7|459
1644267600000|2022-02-07 21:00:00|63639.3|63619.3|63631|63611|63639.4|63619.4|63630.6|63610.6|301
1644267900000|2022-02-07 21:05:00|63631.1|63611.1|63629.4|63609.4|63632.3|63612.3|63629.1|63609.1|184
1644268200000|2022-02-07 21:10:00|63629.5|63609.5|63625.8|63605.8|63630.2|63610.2|63623.8|63603.8|207
1644268500000|2022-02-07 21:15:00|63625.7|63605.7|63626.9|63606.9|63627.3|63607.3|63625|63605|115
1644268800000|2022-02-07 21:20:00|63627|63607|63626.9|63606.9|63627.6|63612.4|63622.4|63606.5|123
1644269100000|2022-02-07 21:25:00|63627|63607|63631.8|63611.8|63632|63613.8|63623.6|63607|162
1644269400000|2022-02-07 21:30:00|63631.9|63611.9|63631.4|63611.4|63632.6|63612.6|63629.9|63609.9|164
1644269700000|2022-02-07 21:35:00|63631.2|63611.2|63630.9|63610.9|63632.3|63612.3|63630.5|63610.5|156
1644270000000|2022-02-07 21:40:00|63631|63611|63631.9|63611.9|63632.8|63612.8|63630.7|63610.7|183
1644270300000|2022-02-07 21:45:00|63631.8|63611.8|63627.9|63607.9|63634.4|63614.4|63626.7|63606.7|259
1644270600000|2022-02-07 21:50:00|63627.8|63607.8|63623.7|63603.7|63628.7|63613.4|63623.1|63603.3|129
1644270900000|2022-02-07 21:55:00|63622.4|63602.4|63647.7|63596.8|63655.1|63611.2|63614.7|63594.7|423
1644271200000|2022-02-07 22:00:00|63649.1|63596.1|63636.7|63585.2|63660.4|63613.2|63620.5|63582.3|159
1644271500000|2022-02-07 22:05:00|63636.5|63584|63628|63608|63636.5|63610.4|63624.3|63584|195
1644271800000|2022-02-07 22:10:00|63626.8|63606.8|63631.9|63585.9|63637.3|63609.4|63623.3|63583.7|335
1644272100000|2022-02-07 22:15:00|63628.7|63589.8|63631.4|63597.1|63633.6|63605|63618.5|63583.7|289
1644272400000|2022-02-07 22:20:00|63631.7|63596.9|63628.8|63598.3|63636.4|63606|63623.7|63593.6|176
1644272700000|2022-02-07 22:25:00|63624|63604|63633.7|63594.5|63635.8|63605.6|63623.1|63591.9|182
1644273000000|2022-02-07 22:30:00|63634.5|63597.2|63646.4|63607.2|63650.1|63607.9|63629.3|63592|255
1644273300000|2022-02-07 22:35:00|63646.8|63606.6|63642.1|63606.8|63650.1|63615.9|63635.9|63600.3|304
1644273600000|2022-02-07 22:40:00|63643.6|63605.6|63643.2|63605|63649.6|63614.9|63634.7|63597.3|293
1644273900000|2022-02-07 22:45:00|63642.7|63605.3|63639.5|63608.6|63646.9|63613.9|63633.8|63600.1|292
1644274200000|2022-02-07 22:50:00|63643.9|63606.5|63648.8|63605.6|63649.5|63614.4|63633.4|63600.1|153
1644274500000|2022-02-07 22:55:00|63645.1|63606.7|63643|63602.3|63651.2|63613.4|63633.4|63597.5|214
1644274800000|2022-02-07 23:00:00|63644.7|63605.3|63644.6|63606.8|63649.1|63618.8|63637|63602.9|595
1644275100000|2022-02-07 23:05:00|63643.8|63608|63644|63611|63651.7|63621.1|63631.6|63598.2|516
1644275400000|2022-02-07 23:10:00|63645.1|63612.2|63630.1|63610.1|63646.4|63616.3|63628.4|63604.7|322
1644275700000|2022-02-07 23:15:00|63629.8|63609.8|63631|63611|63641|63621|63629.2|63609.2|399
1644276000000|2022-02-07 23:20:00|63631.5|63611.5|63629.2|63609.2|63633.1|63613.1|63628.7|63608.7|333
1644276300000|2022-02-07 23:25:00|63629.3|63609.3|63632.2|63612.2|63653.2|63620.9|63626.9|63605.9|405
1644276600000|2022-02-07 23:30:00|63632|63612|63633.4|63613.4|63648.2|63618|63629|63606.4|363
1644276900000|2022-02-07 23:35:00|63633.5|63613.5|63629.8|63609.8|63635.8|63615.8|63627.7|63607.7|228
1644277200000|2022-02-07 23:40:00|63629.5|63609.5|63629.3|63609.3|63631.5|63611.5|63628.3|63608.3|143
1644277500000|2022-02-07 23:45:00|63628.9|63608.9|63635.7|63615.7|63637.5|63617.5|63628.7|63608.7|292
1644277800000|2022-02-07 23:50:00|63636.1|63616.1|63632.1|63612.1|63636.5|63616.5|63631.1|63611.1|326
1644278100000|2022-02-07 23:55:00|63632.3|63612.3|63625|63605|63633.1|63613.1|63622.6|63602.6|347
1644278400000|2022-02-08 00:00:00|63624.9|63604.9|63617.8|63597.8|63627.4|63611.8|63614.8|63597.5|376
1644278700000|2022-02-08 00:05:00|63617.9|63597.9|63620.4|63600.4|63623.6|63605.5|63615.1|63597.8|293
1644279000000|2022-02-08 00:10:00|63620.6|63600.6|63619.6|63599.6|63621.4|63601.4|63619.4|63599.4|228
1644279300000|2022-02-08 00:15:00|63619.8|63599.8|63612.1|63602.1|63620.9|63602.4|63612.1|63596.9|202
1644279600000|2022-02-08 00:20:00|63612.3|63602.3|63626.8|63606.8|63627|63607|63611.4|63596.5|361
1644279900000|2022-02-08 00:25:00|63626.7|63606.7|63629.2|63609.2|63630.4|63615.3|63621.5|63605|315
1644280200000|2022-02-08 00:30:00|63629.3|63609.3|63621.9|63601.9|63631.1|63615.3|63616.9|63601.2|373
1644280500000|2022-02-08 00:35:00|63621.4|63601.4|63623.9|63603.9|63624.4|63608.8|63617.7|63600.8|307
1644280800000|2022-02-08 00:40:00|63624|63604|63624.7|63604.7|63626.6|63610.7|63619.8|63603.7|464
1644281100000|2022-02-08 00:45:00|63624.9|63604.9|63620.5|63600.5|63626.1|63611|63616.3|63600.1|481
1644281400000|2022-02-08 00:50:00|63620.7|63600.7|63612.8|63602.8|63623.7|63607|63612.2|63597.1|477
1644281700000|2022-02-08 00:55:00|63612.7|63602.7|63615.9|63595.9|63617.9|63602.8|63609.7|63594.3|461
1644282000000|2022-02-08 01:00:00|63616.1|63596.1|63610.3|63600.3|63621|63605.2|63608.1|63591.9|682
1644282300000|2022-02-08 01:05:00|63610|63600|63611|63601|63619.3|63603.9|63607.1|63593.4|559
1644282600000|2022-02-08 01:10:00|63610.6|63600.6|63610.8|63590.8|63621.1|63606.2|63603.6|63583.6|762
1644282900000|2022-02-08 01:15:00|63611.4|63591.4|63598|63578|63613.1|63593.1|63593.5|63574|733
1644283200000|2022-02-08 01:20:00|63598.1|63578.1|63595.9|63575.9|63607.2|63588.3|63591.8|63574.8|618
1644283500000|2022-02-08 01:25:00|63596.3|63576.3|63592.1|63582.1|63597.9|63585|63577.8|63562|669
1644283800000|2022-02-08 01:30:00|63592.2|63582.2|63604.3|63594.3|63613.4|63598.4|63591.6|63576.5|726
1644284100000|2022-02-08 01:35:00|63604.4|63594.4|63599.2|63589.2|63613.9|63602.7|63597.3|63582.9|609
1644284400000|2022-02-08 01:40:00|63604.2|63584.2|63600.5|63590.5|63607.9|63592.9|63597|63581.9|636
1644284700000|2022-02-08 01:45:00|63599.9|63589.9|63611.3|63601.3|63620.4|63605.6|63599.5|63587.8|611
1644285000000|2022-02-08 01:50:00|63611.5|63601.5|63607|63597|63623.9|63608.5|63606.7|63593.7|580
1644285300000|2022-02-08 01:55:00|63607.1|63597.1|63607.9|63587.9|63609.8|63597.5|63592.7|63582.7|626
1644285600000|2022-02-08 02:00:00|63608|63588|63606.4|63596.4|63615|63599.8|63598.3|63583.8|620
1644285900000|2022-02-08 02:05:00|63611.5|63591.5|63616|63596|63617.1|63601.5|63603|63588.1|624
1644286200000|2022-02-08 02:10:00|63616.1|63596.1|63626.2|63606.2|63629.3|63614.1|63611.3|63595.8|686
1644286500000|2022-02-08 02:15:00|63626|63606|63636.2|63616.2|63643.3|63626|63620.4|63605.3|705
1644286800000|2022-02-08 02:20:00|63636|63616|63627.6|63617.6|63637.7|63623.1|63623.1|63609|616
1644287100000|2022-02-08 02:25:00|63627.7|63617.7|63619.6|63609.6|63631.8|63617.7|63617.7|63604.2|593
1644287400000|2022-02-08 02:30:00|63619.7|63609.7|63639.8|63629.8|63645.5|63630.6|63619.6|63605.8|638
1644287700000|2022-02-08 02:35:00|63640|63630|63633.1|63623.1|63648|63634|63632.1|63618.2|736
1644288000000|2022-02-08 02:40:00|63633|63623|63627|63617|63636.3|63626.3|63624.6|63614.6|591
1644288300000|2022-02-08 02:45:00|63625.9|63615.9|63623.2|63613.2|63627.6|63617.6|63619.8|63609.8|520
1644288600000|2022-02-08 02:50:00|63623.3|63613.3|63625.2|63615.2|63626.9|63616.9|63623|63613|465
1644288900000|2022-02-08 02:55:00|63625.1|63615.1|63623.5|63613.5|63625.2|63615.2|63619.4|63609.4|561
1644289200000|2022-02-08 03:00:00|63623.3|63613.3|63624.1|63614.1|63629.5|63619.5|63623.3|63613.3|646
1644289500000|2022-02-08 03:05:00|63624|63614|63624.6|63614.6|63628.3|63618.3|63624|63614|388
1644289800000|2022-02-08 03:10:00|63624.5|63614.5|63623.8|63613.8|63627.4|63617.4|63623.5|63613.5|407
1644290100000|2022-02-08 03:15:00|63623.7|63613.7|63629.3|63619.3|63630.3|63620.3|63622.7|63612.7|465
1644290400000|2022-02-08 03:20:00|63630.2|63620.2|63635.6|63625.6|63642.3|63627.6|63629.3|63619.3|454
1644290700000|2022-02-08 03:25:00|63635.7|63625.7|63633.6|63623.6|63642.4|63629.4|63631.7|63616.8|528
1644291000000|2022-02-08 03:30:00|63633.5|63623.5|63625.9|63615.9|63635.1|63623.9|63625.1|63610.2|372
1644291300000|2022-02-08 03:35:00|63625.8|63615.8|63623.5|63613.5|63630.7|63615.9|63623|63608.7|351
1644291600000|2022-02-08 03:40:00|63623.7|63613.7|63628|63608|63628.6|63613.7|63619.2|63608|292
1644291900000|2022-02-08 03:45:00|63623.8|63613.8|63626.7|63616.7|63630.4|63617.6|63623.2|63610|360
1644292200000|2022-02-08 03:50:00|63626.6|63616.6|63632.5|63622.5|63641.5|63626.3|63626.4|63615.5|451
1644292500000|2022-02-08 03:55:00|63632.6|63622.6|63627|63617|63638.6|63624.6|63624|63612.1|463
1644292800000|2022-02-08 04:00:00|63626.9|63616.9|63631.5|63621.5|63638.8|63622.9|63622.2|63609.4|560
1644293100000|2022-02-08 04:05:00|63632.1|63622.1|63633.8|63623.8|63638.8|63624.2|63629.5|63617.5|376
1644293400000|2022-02-08 04:10:00|63634|63624|63634.5|63624.5|63637.7|63627.7|63633.5|63623.5|378
1644293700000|2022-02-08 04:15:00|63634.6|63624.6|63634.4|63614.4|63635.1|63625|63625.8|63611|498
1644294000000|2022-02-08 04:20:00|63634.5|63614.5|63635.3|63615.3|63635.7|63620.2|63629.7|63613.5|356
1644294300000|2022-02-08 04:25:00|63630.3|63620.3|63637.6|63617.6|63637.9|63622.6|63627|63613.4|385
1644294600000|2022-02-08 04:30:00|63637.5|63617.5|63641|63621|63643.2|63626.1|63631|63615.9|361
1644294900000|2022-02-08 04:35:00|63640.9|63620.9|63650|63630|63653.2|63637.3|63637|63620.9|434
1644295200000|2022-02-08 04:40:00|63650.1|63630.1|63647.7|63637.7|63656.4|63639|63643.4|63628.5|488
1644295500000|2022-02-08 04:45:00|63647.9|63637.9|63656|63636|63657.3|63643.3|63647.9|63633|484
1644295800000|2022-02-08 04:50:00|63655.9|63635.9|63653.1|63643.1|63659.9|63645.2|63650|63635.1|416
1644296100000|2022-02-08 04:55:00|63653.2|63643.2|63650.3|63640.3|63662.2|63648.4|63649.9|63634.7|420
1644296400000|2022-02-08 05:00:00|63650|63640|63659.3|63639.3|63659.8|63644|63649.3|63635.3|388
1644296700000|2022-02-08 05:05:00|63659.5|63639.5|63663.2|63643.2|63665.8|63650.3|63655.4|63639.2|538
1644297000000|2022-02-08 05:10:00|63663|63643|63660.8|63640.8|63663.4|63649.3|63655|63639.8|518
1644297300000|2022-02-08 05:15:00|63660.7|63640.7|63660.5|63640.5|63661.6|63646.8|63650.9|63636.2|494
1644297600000|2022-02-08 05:20:00|63660.6|63640.6|63678.8|63668.8|63683.6|63668.8|63652.6|63639.9|635
1644297900000|2022-02-08 05:25:00|63678.5|63668.5|63673.5|63653.5|63683.2|63668.9|63668.7|63653.3|613
1644298200000|2022-02-08 05:30:00|63668.5|63658.5|63665.8|63655.8|63675.5|63660.7|63663.4|63651.9|635
1644298500000|2022-02-08 05:35:00|63665.4|63655.4|63662.9|63652.9|63667.5|63657.5|63660.4|63646.9|525
1644298800000|2022-02-08 05:40:00|63662.5|63652.5|63657.9|63647.9|63666.7|63656.6|63657.4|63644.6|468
1644299100000|2022-02-08 05:45:00|63658|63648|63663.8|63643.8|63666|63651.6|63657.1|63637.8|546
1644299400000|2022-02-08 05:50:00|63663.6|63643.6|63652.1|63642.1|63664.5|63648.9|63652.1|63637.8|528
1644299700000|2022-02-08 05:55:00|63652|63642|63664.8|63654.8|63666.1|63656.1|63651.5|63637.8|541
1644300000000|2022-02-08 06:00:00|63664.9|63654.9|63660.8|63650.8|63672.4|63657.6|63659.6|63649.6|525
1644300300000|2022-02-08 06:05:00|63660.7|63650.7|63657.3|63647.3|63662.3|63652.3|63654.5|63641.8|471
1644300600000|2022-02-08 06:10:00|63657.2|63647.2|63652.6|63642.6|63658.1|63648.1|63647.7|63637.7|486
1644300900000|2022-02-08 06:15:00|63652.8|63642.8|63668|63658|63668.6|63658.6|63652.7|63638.4|474
1644301200000|2022-02-08 06:20:00|63667.5|63657.5|63673.4|63663.4|63675.5|63665.5|63666.2|63656.2|642
1644301500000|2022-02-08 06:25:00|63673.3|63663.3|63664.4|63654.4|63674.9|63664.9|63663|63653|613
1644301800000|2022-02-08 06:30:00|63664.3|63654.3|63668.8|63658.8|63672.8|63662.8|63663.9|63652.6|533
1644302100000|2022-02-08 06:35:00|63668.9|63658.9|63651.9|63641.9|63669.1|63659.1|63643.5|63629.4|613
1644302400000|2022-02-08 06:40:00|63652|63642|63647.8|63637.8|63658.2|63648.2|63646.5|63636.5|527
1644302700000|2022-02-08 06:45:00|63647.9|63637.9|63665.4|63655.4|63668.1|63656.3|63646.1|63634.7|572
1644303000000|2022-02-08 06:50:00|63665.2|63655.2|63673.6|63663.6|63673.9|63663.9|63661.6|63651.6|416
1644303300000|2022-02-08 06:55:00|63673.5|63663.5|63684.9|63674.9|63693.5|63680.8|63671.9|63661.9|683
1644303600000|2022-02-08 07:00:00|63685.4|63675.4|63674.5|63664.5|63688.3|63678.3|63674.3|63664.3|605
1644303900000|2022-02-08 07:05:00|63674.6|63664.6|63680.7|63670.7|63680.7|63670.7|63672.1|63662.1|417
1644304200000|2022-02-08 07:10:00|63680.9|63670.9|63704.9|63684.9|63712.8|63695.2|63672.4|63660.6|642
1644304500000|2022-02-08 07:15:00|63704.7|63684.7|63710.6|63700.6|63727.9|63713.3|63698.4|63683.9|815
1644304800000|2022-02-08 07:20:00|63710.7|63700.7|63730.2|63720.2|63736.2|63721.3|63707|63692|670
1644305100000|2022-02-08 07:25:00|63730.1|63720.1|63747.5|63737.5|63755.2|63740.3|63724.2|63711.2|669
1644305400000|2022-02-08 07:30:00|63747.1|63737.1|63745|63735|63765.1|63755.1|63743.6|63729.6|871
1644305700000|2022-02-08 07:35:00|63744.9|63734.9|63740.7|63730.7|63753.9|63740.5|63739.7|63728.5|740
1644306000000|2022-02-08 07:40:00|63740.8|63730.8|63744.6|63724.6|63751|63737|63734.5|63720.7|719
1644306300000|2022-02-08 07:45:00|63744.3|63724.3|63745.9|63735.9|63748.1|63736.3|63735.8|63722.3|617
1644306600000|2022-02-08 07:50:00|63745.8|63735.8|63754.1|63744.1|63755.6|63744.1|63739|63726.7|546
1644306900000|2022-02-08 07:55:00|63755.4|63745.4|63758|63748|63770.3|63758.2|63749.5|63739.5|770
1644307200000|2022-02-08 08:00:00|63758.2|63748.2|63741.2|63731.2|63759.7|63748.9|63735.7|63725.7|742
1644307500000|2022-02-08 08:05:00|63740.9|63730.9|63745.4|63735.4|63758.5|63745.4|63740.9|63728.5|601
1644307800000|2022-02-08 08:10:00|63745.3|63735.3|63752.2|63742.2|63754.3|63744.3|63740.5|63730.5|540
1644308100000|2022-02-08 08:15:00|63752.1|63742.1|63758|63748|63764.9|63754.9|63741.6|63728.7|654
1644308400000|2022-02-08 08:20:00|63757.9|63747.9|63739.8|63729.8|63762.8|63747.9|63739.5|63727|677
1644308700000|2022-02-08 08:25:00|63739.9|63729.9|63751.8|63741.8|63757.4|63742.5|63737.8|63724.7|665
1644309000000|2022-02-08 08:30:00|63751.7|63741.7|63742|63732|63760.4|63745.2|63739.7|63725.4|564
1644309300000|2022-02-08 08:35:00|63742.1|63732.1|63748.8|63738.8|63757|63744.4|63740.3|63729.2|515
1644309600000|2022-02-08 08:40:00|63748.9|63738.9|63738.6|63728.6|63748.9|63738.9|63737.1|63727.1|491
1644309900000|2022-02-08 08:45:00|63738.5|63728.5|63720.1|63710.1|63743.4|63729|63720.1|63709.6|508
1644310200000|2022-02-08 08:50:00|63720.2|63710.2|63727.3|63717.3|63735.5|63718.1|63709.3|63698.9|585
1644310500000|2022-02-08 08:55:00|63727.4|63717.4|63733|63723|63739.1|63725.3|63723.1|63708.4|544
1644310800000|2022-02-08 09:00:00|63733.2|63723.2|63732.6|63722.6|63734.3|63723.6|63724.8|63711.8|524
1644311100000|2022-02-08 09:05:00|63732.7|63722.7|63736.4|63726.4|63739.2|63729.2|63726.7|63716.7|509
1644311400000|2022-02-08 09:10:00|63736.5|63726.5|63738.2|63728.2|63750.6|63736.7|63734.5|63721|591
1644311700000|2022-02-08 09:15:00|63738.5|63728.5|63739.6|63729.6|63751|63735.7|63734|63720.7|597
1644312000000|2022-02-08 09:20:00|63740|63730|63733.6|63723.6|63744.2|63730.5|63730.9|63716.9|495
1644312300000|2022-02-08 09:25:00|63733.7|63723.7|63733|63723|63739.9|63727.3|63730.2|63719.6|448
1644312600000|2022-02-08 09:30:00|63732.9|63722.9|63738.4|63728.4|63743.1|63728.6|63731.7|63719.9|426
1644312900000|2022-02-08 09:35:00|63738.3|63728.3|63740.1|63730.1|63748.6|63734.7|63738.1|63725.9|447
1644313200000|2022-02-08 09:40:00|63740.4|63730.4|63732.3|63722.3|63742.6|63732.1|63730.8|63716.7|508
1644313500000|2022-02-08 09:45:00|63731.9|63721.9|63724.4|63714.4|63732.2|63722.2|63718.2|63708.2|586
1644313800000|2022-02-08 09:50:00|63724.2|63714.2|63706.9|63696.9|63725.7|63715.7|63697.7|63683.2|726
1644314100000|2022-02-08 09:55:00|63706.8|63696.8|63711.9|63701.9|63718.8|63705|63706.6|63696.2|421
1644314400000|2022-02-08 10:00:00|63712|63702|63728.1|63718.1|63734.2|63719.2|63711.9|63699.8|398
1644314700000|2022-02-08 10:05:00|63728|63718|63721.7|63711.7|63732.8|63718.3|63718|63705|312
1644315000000|2022-02-08 10:10:00|63722.1|63712.1|63725.9|63715.9|63732.1|63716.6|63719.7|63705.3|410
1644315300000|2022-02-08 10:15:00|63726|63716|63725.8|63715.8|63739.4|63724.6|63723.8|63710.1|486
1644315600000|2022-02-08 10:20:00|63725.7|63715.7|63729.9|63719.9|63735.4|63722.9|63722.3|63707.7|549
1644315900000|2022-02-08 10:25:00|63730|63720|63711.9|63691.9|63730.6|63720.6|63706.4|63691.4|679
1644316200000|2022-02-08 10:30:00|63712.1|63692.1|63713.7|63703.7|63726.6|63711.9|63705.3|63692|559
1644316500000|2022-02-08 10:35:00|63713.9|63703.9|63715.5|63705.5|63721.3|63707.8|63712.3|63700.2|456
1644316800000|2022-02-08 10:40:00|63715.7|63705.7|63697.3|63687.3|63722.4|63707.6|63697.3|63687.3|424
1644317100000|2022-02-08 10:45:00|63697.2|63687.2|63698.2|63688.2|63706.4|63690.9|63694.6|63681.2|415
1644317400000|2022-02-08 10:50:00|63698.1|63688.1|63714.9|63694.9|63715.3|63700.1|63698|63683|403
1644317700000|2022-02-08 10:55:00|63715|63695|63706.7|63696.7|63715|63699.9|63705.1|63690.1|595
1644318000000|2022-02-08 11:00:00|63706.3|63696.3|63714.1|63704.1|63721.1|63706.5|63700.3|63686.9|532
1644318300000|2022-02-08 11:05:00|63714|63704|63711.2|63701.2|63714.3|63704.3|63700.1|63685.1|499
1644318600000|2022-02-08 11:10:00|63711|63701|63732.3|63712.3|63734.7|63719.4|63708.9|63694|575
1644318900000|2022-02-08 11:15:00|63732.2|63712.2|63730.9|63720.9|63738.9|63723.7|63726|63712.1|396
1644319200000|2022-02-08 11:20:00|63731.2|63721.2|63730.6|63720.6|63735.4|63723.5|63728.3|63713.7|391
1644319500000|2022-02-08 11:25:00|63730.5|63720.5|63738.6|63718.6|63738.8|63723.7|63726.8|63713.2|505
1644319800000|2022-02-08 11:30:00|63738.5|63718.5|63733.9|63723.9|63739.7|63724.5|63730.4|63716.2|407
1644320100000|2022-02-08 11:35:00|63734|63724|63737.7|63727.7|63749.4|63734|63732.9|63718.5|457
1644320400000|2022-02-08 11:40:00|63737.6|63727.6|63732.9|63722.9|63744.6|63730.2|63731.8|63717.6|400
1644320700000|2022-02-08 11:45:00|63732.8|63722.8|63735|63725|63742.3|63729.3|63732.8|63719.1|456
1644321000000|2022-02-08 11:50:00|63734.5|63724.5|63736|63726|63739.8|63726.3|63730.9|63718.9|405
1644321300000|2022-02-08 11:55:00|63736.2|63726.2|63735.3|63725.3|63740.5|63726.2|63732.4|63719.6|472
1644321600000|2022-02-08 12:00:00|63735.5|63725.5|63744.5|63724.5|63744.8|63729.9|63731.5|63717.9|580
1644321900000|2022-02-08 12:05:00|63744.4|63724.4|63736.1|63726.1|63745|63729.4|63732.4|63721.1|444
1644322200000|2022-02-08 12:10:00|63736.2|63726.2|63730.9|63720.9|63744.4|63729.1|63726.9|63711.7|548
1644322500000|2022-02-08 12:15:00|63730.8|63720.8|63727.5|63717.5|63732.1|63722.1|63727|63717|424
1644322800000|2022-02-08 12:20:00|63727.7|63717.7|63738.5|63718.5|63739|63725.6|63727.4|63713.7|528
1644323100000|2022-02-08 12:25:00|63733.6|63723.6|63738.3|63728.3|63744.4|63730.4|63733.2|63718.2|481
1644323400000|2022-02-08 12:30:00|63738.4|63728.4|63735.2|63725.2|63743.3|63728.6|63732.7|63717.6|506
1644323700000|2022-02-08 12:35:00|63735.1|63725.1|63739.6|63729.6|63742.5|63730.2|63733.1|63718.1|539
1644324000000|2022-02-08 12:40:00|63739.7|63729.7|63741.4|63731.4|63741.5|63731.5|63739.1|63729.1|303
1644324300000|2022-02-08 12:45:00|63741.2|63731.2|63742.7|63732.7|63747.5|63734.3|63741.1|63727.5|320
1644324600000|2022-02-08 12:50:00|63742.8|63732.8|63744.1|63734.1|63747.5|63734.6|63741.8|63727.5|359
1644324900000|2022-02-08 12:55:00|63744.2|63734.2|63744.2|63734.2|63752.5|63739.1|63741.6|63726|575
1644325200000|2022-02-08 13:00:00|63744.7|63734.7|63730.2|63720.2|63751.4|63737.7|63727.9|63717.9|776
1644325500000|2022-02-08 13:05:00|63730.9|63720.9|63733.1|63723.1|63739.8|63726.3|63729.5|63718.2|700
1644325800000|2022-02-08 13:10:00|63733|63723|63738.3|63728.3|63743.7|63729.1|63731.1|63720.3|497
1644326100000|2022-02-08 13:15:00|63738.5|63728.5|63741.7|63721.7|63742.7|63732.7|63733.7|63719.2|511
1644326400000|2022-02-08 13:20:00|63741.6|63721.6|63736.9|63726.9|63749.3|63734.1|63734.4|63719.7|559
1644326700000|2022-02-08 13:25:00|63736.6|63726.6|63739.6|63719.6|63741.2|63728.1|63733.3|63719.3|631
1644327000000|2022-02-08 13:30:00|63739.8|63719.8|63731.6|63721.6|63739.8|63726.2|63729.8|63718.4|652
1644327300000|2022-02-08 13:35:00|63731.9|63721.9|63732.7|63722.7|63735.5|63725.5|63729.9|63719.9|584
1644327600000|2022-02-08 13:40:00|63732.6|63722.6|63731.6|63721.6|63735.8|63725.8|63725.3|63715.3|558
1644327900000|2022-02-08 13:45:00|63731.9|63721.9|63721.7|63711.7|63731.9|63721.9|63720.7|63706.5|487
1644328200000|2022-02-08 13:50:00|63721.8|63711.8|63717.8|63707.8|63733.3|63718.1|63716.9|63706.9|536
1644328500000|2022-02-08 13:55:00|63717.2|63707.2|63711.3|63701.3|63720.4|63710.4|63710.9|63700.9|599
1644328800000|2022-02-08 14:00:00|63711.6|63701.6|63720.5|63710.5|63725.6|63711|63711.5|63700.1|521
1644329100000|2022-02-08 14:05:00|63720.4|63710.4|63717.2|63707.2|63720.6|63710.6|63713.8|63699.2|470
1644329400000|2022-02-08 14:10:00|63717.1|63707.1|63724.7|63714.7|63724.8|63714.8|63714.8|63704.8|484
1644329700000|2022-02-08 14:15:00|63724.3|63714.3|63718.7|63708.7|63728.9|63718.9|63715.9|63701.6|708
1644330000000|2022-02-08 14:20:00|63718.6|63708.6|63718.6|63708.6|63723.9|63710|63714.2|63700.8|567
1644330300000|2022-02-08 14:25:00|63718.8|63708.8|63716.5|63706.5|63724.7|63710.6|63713.8|63700.3|496
1644330600000|2022-02-08 14:30:00|63716.8|63706.8|63730|63720|63735|63721.6|63715.9|63704|622
1644330900000|2022-02-08 14:35:00|63729.8|63719.8|63722.6|63712.6|63737.9|63724.4|63719.5|63709.5|705
1644331200000|2022-02-08 14:40:00|63722.7|63712.7|63718.7|63708.7|63725.2|63714|63717.9|63703.7|572
1644331500000|2022-02-08 14:45:00|63718.8|63708.8|63736.6|63726.6|63745|63729.5|63717.6|63703.5|655
1644331800000|2022-02-08 14:50:00|63736.8|63726.8|63733.1|63723.1|63743|63731|63732.3|63720.4|587
1644332100000|2022-02-08 14:55:00|63732.9|63722.9|63735.8|63725.8|63739.1|63726.3|63732.7|63718.7|560
1644332400000|2022-02-08 15:00:00|63735.9|63725.9|63735|63725|63745.4|63731.4|63733|63723|632
1644332700000|2022-02-08 15:05:00|63735.3|63725.3|63734.6|63724.6|63736.7|63726|63726.7|63714.2|596
1644333000000|2022-02-08 15:10:00|63734.9|63724.9|63731.3|63721.3|63740.8|63726|63726.2|63716.2|678
1644333300000|2022-02-08 15:15:00|63731.2|63721.2|63737.1|63727.1|63739.2|63728.3|63729.4|63714.7|579
1644333600000|2022-02-08 15:20:00|63737|63727|63741.3|63731.3|63743.6|63733.6|63736.2|63726.2|537
1644333900000|2022-02-08 15:25:00|63741.2|63731.2|63737|63727|63742.6|63732.6|63734.1|63724.1|602
1644334200000|2022-02-08 15:30:00|63736.7|63726.7|63725.9|63715.9|63738.2|63728.2|63723.9|63713.9|598
1644334500000|2022-02-08 15:35:00|63725.6|63715.6|63725.7|63715.7|63730.3|63720.3|63721.5|63711.5|582
1644334800000|2022-02-08 15:40:00|63725.4|63715.4|63723.9|63713.9|63725.4|63715.4|63719.5|63709.5|575
1644335100000|2022-02-08 15:45:00|63724.2|63714.2|63722.4|63712.4|63724.2|63714.2|63714.4|63704.4|682
1644335400000|2022-02-08 15:50:00|63722.3|63712.3|63730.2|63720.2|63730.2|63720.2|63721.9|63711.9|598
1644335700000|2022-02-08 15:55:00|63730.1|63720.1|63723|63713|63730.4|63720.4|63719.9|63709.9|679
1644336000000|2022-02-08 16:00:00|63722.6|63712.6|63716.9|63706.9|63722.9|63712.9|63714|63704|616
1644336300000|2022-02-08 16:05:00|63717|63707|63726.4|63716.4|63731.2|63718.6|63716.2|63706.2|523
1644336600000|2022-02-08 16:10:00|63726.3|63716.3|63724.5|63714.5|63733.9|63722|63723|63708|464
1644336900000|2022-02-08 16:15:00|63724.2|63714.2|63724|63714|63732.6|63718.9|63722.7|63707.9|529
1644337200000|2022-02-08 16:20:00|63723.6|63713.6|63724|63714|63732.3|63718.7|63721.7|63707.3|353
1644337500000|2022-02-08 16:25:00|63724.1|63714.1|63719.6|63709.6|63728.3|63714.4|63718.4|63703.8|463
1644337800000|2022-02-08 16:30:00|63719.7|63709.7|63714.8|63704.8|63722.9|63709.7|63710.7|63700.7|397
1644338100000|2022-02-08 16:35:00|63714.9|63704.9|63702.6|63692.6|63715.1|63705.1|63701.8|63691.8|556
1644338400000|2022-02-08 16:40:00|63702.7|63692.7|63703.5|63693.5|63704.3|63694.3|63702|63692|379
1644338700000|2022-02-08 16:45:00|63703.6|63693.6|63696.7|63686.7|63703.7|63693.7|63695.3|63685.3|446
1644339000000|2022-02-08 16:50:00|63696.5|63686.5|63691.8|63681.8|63701.3|63691.3|63690.2|63676.4|442
1644339300000|2022-02-08 16:55:00|63691.9|63681.9|63685.9|63675.9|63697.3|63687.3|63681.1|63666.2|590
1644339600000|2022-02-08 17:00:00|63685.7|63675.7|63697.3|63687.3|63702|63689|63685.4|63671.2|373
1644339900000|2022-02-08 17:05:00|63697.5|63687.5|63697.5|63687.5|63698.2|63688.2|63697|63687|199
1644340200000|2022-02-08 17:10:00|63697.4|63687.4|63696.4|63686.4|63698.8|63688.8|63696.2|63686.2|251
1644340500000|2022-02-08 17:15:00|63696.3|63686.3|63696|63686|63698.5|63688.5|63695.7|63685.7|353
1644340800000|2022-02-08 17:20:00|63696.1|63686.1|63694.8|63684.8|63696.6|63686.6|63694.5|63684.5|208
1644341100000|2022-02-08 17:25:00|63694.9|63684.9|63690.2|63680.2|63696|63686|63689.9|63679.9|222
1644341400000|2022-02-08 17:30:00|63690.1|63680.1|63686.2|63676.2|63690.2|63680.2|63685.6|63675.6|216
1644341700000|2022-02-08 17:35:00|63686.3|63676.3|63687.5|63677.5|63688|63678|63685.6|63675.6|186
1644342000000|2022-02-08 17:40:00|63687.6|63677.6|63678.9|63668.9|63688|63678|63676|63660.9|325
1644342300000|2022-02-08 17:45:00|63678.8|63668.8|63675.8|63665.8|63678.8|63668.8|63674.7|63664.7|287
1644342600000|2022-02-08 17:50:00|63675.7|63665.7|63680.6|63660.6|63681.5|63667.8|63674.7|63659.3|254
1644342900000|2022-02-08 17:55:00|63680.7|63660.7|63680.1|63670.1|63682.7|63670.6|63675.2|63660.5|322
1644343200000|2022-02-08 18:00:00|63680.3|63670.3|63684.9|63674.9|63691.9|63677.2|63680.2|63669.4|300
1644343500000|2022-02-08 18:05:00|63684.8|63674.8|63683.7|63663.7|63685.9|63674.8|63677.8|63661.8|355
1644343800000|2022-02-08 18:10:00|63683.6|63663.6|63683.4|63663.4|63683.9|63668.7|63677.2|63662.1|200
1644344100000|2022-02-08 18:15:00|63683.3|63663.3|63696.9|63676.9|63697.2|63682.8|63677.7|63662.6|489
1644344400000|2022-02-08 18:20:00|63696.7|63676.7|63696.9|63686.9|63701.9|63687.6|63692.1|63676.1|339
1644344700000|2022-02-08 18:25:00|63697|63687|63693.6|63683.6|63702.7|63687.9|63693.1|63681.2|343
1644345000000|2022-02-08 18:30:00|63692.9|63682.9|63686.8|63676.8|63697.7|63682.9|63686.5|63674.7|303
1644345300000|2022-02-08 18:35:00|63686.7|63676.7|63689.5|63679.5|63690.6|63680.6|63685.8|63675.8|283
1644345600000|2022-02-08 18:40:00|63689.4|63679.4|63684.4|63674.4|63690.5|63680.5|63684.2|63674.2|357
1644345900000|2022-02-08 18:45:00|63684.3|63674.3|63683|63673|63688.5|63675.4|63681.9|63667.7|334
1644346200000|2022-02-08 18:50:00|63682.9|63672.9|63682.3|63672.3|63688.7|63673.5|63681.9|63667.9|310
1644346500000|2022-02-08 18:55:00|63682.5|63672.5|63678|63668|63685.5|63673|63675.4|63662.5|292
1644346800000|2022-02-08 19:00:00|63677.9|63667.9|63690.1|63670.1|63691.1|63676.1|63677.9|63663.7|265
1644347100000|2022-02-08 19:05:00|63689.8|63669.8|63683.9|63663.9|63690.3|63675|63673.9|63658.5|339
1644347400000|2022-02-08 19:10:00|63683.7|63663.7|63680.4|63670.4|63686|63671.1|63678.1|63663.1|260
1644347700000|2022-02-08 19:15:00|63680|63670|63683.3|63663.3|63683.8|63671.4|63678.1|63663.2|257
1644348000000|2022-02-08 19:20:00|63683.4|63663.4|63682.7|63672.7|63687.8|63672.8|63676.8|63661.8|335
1644348300000|2022-02-08 19:25:00|63687.8|63667.8|63676.1|63666.1|63689.1|63674.2|63674.6|63661.7|404
1644348600000|2022-02-08 19:30:00|63676.2|63666.2|63686.9|63676.9|63691.6|63677.1|63676|63666|240
1644348900000|2022-02-08 19:35:00|63686.8|63676.8|63690.1|63670.1|63691.9|63677|63679.9|63665.1|230
1644349200000|2022-02-08 19:40:00|63690|63670|63686.7|63676.7|63691.7|63677.2|63684.4|63669.6|203
1644349500000|2022-02-08 19:45:00|63686.8|63676.8|63691|63671|63691.9|63677.1|63685.2|63670.1|193
1644349800000|2022-02-08 19:50:00|63690.9|63670.9|63687.6|63677.6|63692.9|63677.9|63685.1|63670|216
1644350100000|2022-02-08 19:55:00|63687.5|63677.5|63688.6|63678.6|63694.3|63679.2|63687.2|63672.1|181
1644350400000|2022-02-08 20:00:00|63688.7|63678.7|63693.7|63673.7|63695.1|63680|63688.6|63672.3|200
1644350700000|2022-02-08 20:05:00|63693.8|63673.8|63693.5|63673.5|63694|63678.6|63688.4|63672.1|216
1644351000000|2022-02-08 20:10:00|63693.2|63673.2|63693.1|63673.1|63693.5|63678.3|63687.5|63672.8|157
1644351300000|2022-02-08 20:15:00|63693|63673|63694.7|63674.7|63695.2|63679.8|63688.7|63673|236
1644351600000|2022-02-08 20:20:00|63694.6|63674.6|63689.4|63679.4|63695|63679.5|63689.3|63673.6|241
1644351900000|2022-02-08 20:25:00|63689.3|63679.3|63693|63673|63695.2|63679.9|63689.3|63671.3|229
1644352200000|2022-02-08 20:30:00|63693.3|63673.3|63692.2|63672.2|63693.3|63678|63686.2|63671.2|249
1644352500000|2022-02-08 20:35:00|63692.6|63672.6|63687.1|63677.1|63693.3|63677.8|63686.1|63671.3|189
1644352800000|2022-02-08 20:40:00|63687.2|63677.2|63692.8|63672.8|63693.4|63678|63685.7|63671.8|218
1644353100000|2022-02-08 20:45:00|63692.2|63672.2|63688.1|63668.1|63692.8|63677.8|63683.1|63666.6|297
1644353400000|2022-02-08 20:50:00|63688.8|63668.8|63686.3|63666.3|63689.2|63669.2|63686.1|63666.1|317
1644353700000|2022-02-08 20:55:00|63686.4|63666.4|63682.3|63662.3|63689.8|63672.1|63676.8|63661.6|309
1644354000000|2022-02-08 21:00:00|63682.4|63662.4|63680.1|63660.1|63682.8|63662.8|63679.4|63659.4|199
1644354300000|2022-02-08 21:05:00|63680.2|63660.2|63679|63659|63680.4|63660.4|63678.4|63658.4|205
1644354600000|2022-02-08 21:10:00|63679.2|63659.2|63674.1|63654.1|63679.5|63664.3|63668.1|63648.1|353
1644354900000|2022-02-08 21:15:00|63674|63654|63668.5|63648.5|63674.5|63655.4|63664.7|63648.5|210
1644355200000|2022-02-08 21:20:00|63668.8|63648.8|63667.4|63647.4|63670.6|63652.9|63662.7|63646.8|151
1644355500000|2022-02-08 21:25:00|63666.6|63646.6|63663.8|63643.8|63669.6|63653.3|63662.5|63643.6|141
1644355800000|2022-02-08 21:30:00|63663.6|63643.6|63669.9|63649.9|63670.3|63650.3|63662.6|63642.6|235
1644356100000|2022-02-08 21:35:00|63670.3|63650.3|63670.2|63650.2|63671|63651|63669.7|63649.7|139
1644356400000|2022-02-08 21:40:00|63670.1|63650.1|63670.5|63650.5|63671.1|63651.1|63669.4|63649.4|159
1644356700000|2022-02-08 21:45:00|63670.4|63650.4|63671.1|63651.1|63671.6|63651.6|63669.8|63649.8|148
1644357000000|2022-02-08 21:50:00|63670.8|63650.8|63671.3|63651.3|63672.4|63652.4|63669.9|63649.9|125
1644357300000|2022-02-08 21:55:00|63672.9|63652.9|63672.5|63652.5|63677.8|63657.8|63670.8|63650.8|221
1644357600000|2022-02-08 22:00:00|63674.1|63654.1|63683.6|63653.3|63691.8|63658.8|63672.2|63648.2|51
1644357900000|2022-02-08 22:05:00|63674.5|63654.5|63715.7|63660.3|63716.3|63664.3|63673.1|63653.1|160
1644358200000|2022-02-08 22:10:00|63716.1|63664.5|63680.9|63660.9|63721.5|63664.5|63678.4|63643.1|347
1644358500000|2022-02-08 22:15:00|63681.4|63661.4|63680.5|63660.5|63686.9|63664.1|63678.2|63652.6|240
1644358800000|2022-02-08 22:20:00|63680|63660|63681|63661|63686.6|63662.8|63677.9|63652.6|183
1644359100000|2022-02-08 22:25:00|63680.9|63660.9|63679.5|63659.5|63685.6|63662.8|63677.6|63652.8|222
1644359400000|2022-02-08 22:30:00|63679.8|63659.8|63678.5|63658.5|63687.9|63661.9|63676.4|63652.6|197
1644359700000|2022-02-08 22:35:00|63678.4|63658.4|63679.1|63659.1|63686.6|63660.1|63677.4|63652.9|178
1644360000000|2022-02-08 22:40:00|63678.9|63658.9|63679.2|63659.2|63686.3|63660.8|63676.9|63653.3|177
1644360300000|2022-02-08 22:45:00|63679.4|63659.4|63677.7|63657.7|63682.2|63662.2|63676.9|63656.9|185
1644360600000|2022-02-08 22:50:00|63677.6|63657.6|63679.6|63659.6|63684.4|63662|63677.2|63652.9|199
1644360900000|2022-02-08 22:55:00|63679.4|63659.4|63679.5|63659.5|63684.3|63661.8|63676.9|63653.9|219
1644361200000|2022-02-08 23:00:00|63680.5|63660.5|63679.4|63659.4|63681.1|63661.1|63675.5|63655.5|310
1644361500000|2022-02-08 23:05:00|63679.3|63659.3|63679|63659|63681.4|63661.4|63676.6|63656.6|212
1644361800000|2022-02-08 23:10:00|63680.1|63660.1|63683.9|63663.9|63684.9|63664.9|63679.5|63659.5|273
1644362100000|2022-02-08 23:15:00|63684.1|63664.1|63685|63665|63686.7|63666.7|63680.4|63660.4|202
1644362400000|2022-02-08 23:20:00|63685.1|63665.1|63683.6|63663.6|63687.1|63667.1|63683.5|63663.5|168
1644362700000|2022-02-08 23:25:00|63683.5|63663.5|63683.5|63663.5|63685.4|63665.4|63682.7|63662.7|113
1644363000000|2022-02-08 23:30:00|63683.8|63663.8|63684.1|63664.1|63684.9|63664.9|63682.9|63662.9|125
1644363300000|2022-02-08 23:35:00|63683.9|63663.9|63685.4|63665.4|63687.8|63667.8|63683.4|63663.4|154
1644363600000|2022-02-08 23:40:00|63685.3|63665.3|63681.1|63661.1|63685.5|63669.6|63679.6|63660.3|234
1644363900000|2022-02-08 23:45:00|63680.8|63660.8|63684.1|63664.1|63686.6|63666.6|63678.4|63658.4|320
1644364200000|2022-02-08 23:50:00|63684.2|63664.2|63682.7|63662.7|63687.8|63667.8|63681.4|63661.4|238
1644364500000|2022-02-08 23:55:00|63682.6|63662.6|63683.9|63663.9|63685|63665|63682.6|63662.6|92
1644364800000|2022-02-09 00:00:00|63683.7|63663.7|63686.5|63666.5|63688.4|63672.6|63682.3|63663.5|171
1644365100000|2022-02-09 00:05:00|63681.1|63671.1|63685.9|63665.9|63685.9|63671.1|63679.7|63662.4|187
1644365400000|2022-02-09 00:10:00|63686|63666|63691.1|63671.1|63692.6|63672.6|63679.1|63663.7|287
1644365700000|2022-02-09 00:15:00|63690.9|63670.9|63693|63673|63695.2|63675.2|63690.9|63670.9|176
1644366000000|2022-02-09 00:20:00|63692.9|63672.9|63694.1|63674.1|63695.5|63675.5|63692.5|63672.5|196
1644366300000|2022-02-09 00:25:00|63694.3|63674.3|63703.1|63683.1|63705.4|63685.4|63692.1|63673.4|325
1644366600000|2022-02-09 00:30:00|63703|63683|63703.3|63683.3|63704.9|63689.7|63699.1|63682.4|210
1644366900000|2022-02-09 00:35:00|63703.4|63683.4|63710|63690|63716.8|63698|63698.4|63682.8|378
1644367200000|2022-02-09 00:40:00|63710.5|63690.5|63716|63696|63718.5|63701.1|63708.7|63690.5|295
1644367500000|2022-02-09 00:45:00|63716.1|63696.1|63712.3|63692.3|63716.1|63698.1|63708.1|63691.5|316
1644367800000|2022-02-09 00:50:00|63712.4|63692.4|63690.1|63670.1|63712.9|63692.9|63688.9|63668.9|479
1644368100000|2022-02-09 00:55:00|63688.7|63668.7|63697.5|63677.5|63704|63689.7|63688.3|63668.3|421
1644368400000|2022-02-09 01:00:00|63697.6|63677.6|63692.9|63672.9|63707.6|63688.3|63686.9|63672.1|652
1644368700000|2022-02-09 01:05:00|63692.7|63672.7|63688.8|63678.8|63696.5|63679.7|63686.5|63670.9|512
1644369000000|2022-02-09 01:10:00|63688.7|63678.7|63689.5|63669.5|63695.5|63679.1|63685.8|63667|619
1644369300000|2022-02-09 01:15:00|63691.2|63671.2|63686.1|63666.1|63691.2|63671.2|63681|63665.4|472
1644369600000|2022-02-09 01:20:00|63686.4|63666.4|63681.4|63671.4|63688.1|63673.2|63677.5|63662.2|463
1644369900000|2022-02-09 01:25:00|63681.3|63671.3|63686.4|63676.4|63692.1|63676.4|63679.7|63664.5|481
1644370200000|2022-02-09 01:30:00|63686.5|63676.5|63700.1|63680.1|63707.9|63690.4|63674.5|63659.3|704
1644370500000|2022-02-09 01:35:00|63700.5|63680.5|63692.3|63682.3|63708.8|63693.6|63692|63678|729
1644370800000|2022-02-09 01:40:00|63693|63683|63696.6|63676.6|63697.6|63684.7|63682.4|63667.4|592
1644371100000|2022-02-09 01:45:00|63691.6|63681.6|63689.9|63669.9|63696.8|63681.6|63684.4|63669.4|456
1644371400000|2022-02-09 01:50:00|63689.8|63669.8|63690.1|63680.1|63699.2|63684.8|63682.2|63669.5|567
1644371700000|2022-02-09 01:55:00|63689.6|63679.6|63689|63679|63699|63689|63686.8|63672.9|623
1644372000000|2022-02-09 02:00:00|63689.1|63679.1|63667.4|63657.4|63689.3|63679.3|63664.4|63652.2|714
1644372300000|2022-02-09 02:05:00|63667.3|63657.3|63676.7|63666.7|63681.3|63667.5|63666.6|63651.4|664
1644372600000|2022-02-09 02:10:00|63676.9|63666.9|63677|63667|63684.8|63674.8|63676.2|63666.2|543
1644372900000|2022-02-09 02:15:00|63676.9|63666.9|63668.2|63658.2|63681.1|63667.4|63664.5|63653.9|543
1644373200000|2022-02-09 02:20:00|63668.1|63658.1|63662.5|63652.5|63674|63664|63660.5|63650.5|490
1644373500000|2022-02-09 02:25:00|63662.3|63652.3|63662.8|63652.8|63668.8|63657.8|63661|63646.5|571
1644373800000|2022-02-09 02:30:00|63663.1|63653.1|63659.8|63649.8|63668.2|63655.8|63659.3|63647.4|533
1644374100000|2022-02-09 02:35:00|63659.7|63649.7|63644.9|63634.9|63666.9|63650.9|63644.5|63632.9|545
1644374400000|2022-02-09 02:40:00|63644.8|63634.8|63642|63632|63649.8|63637.9|63640.6|63625.9|512
1644374700000|2022-02-09 02:45:00|63646.8|63626.8|63649|63629|63650.1|63634.1|63630.8|63616|647
1644375000000|2022-02-09 02:50:00|63649.1|63629.1|63647.6|63637.6|63649.3|63638.3|63638.7|63626|502
1644375300000|2022-02-09 02:55:00|63647.2|63637.2|63646.8|63636.8|63658.3|63643.5|63639|63629|584
1644375600000|2022-02-09 03:00:00|63646.7|63636.7|63648.3|63638.3|63653.2|63640|63644.5|63632.7|497
1644375900000|2022-02-09 03:05:00|63648.4|63638.4|63641.1|63631.1|63651.2|63641.2|63636.5|63626.5|522
1644376200000|2022-02-09 03:10:00|63641.3|63631.3|63653.2|63643.2|63654.4|63644.4|63640.7|63630.7|477
1644376500000|2022-02-09 03:15:00|63655.6|63645.6|63657.4|63647.4|63662|63649.2|63650.2|63638.3|467
1644376800000|2022-02-09 03:20:00|63657.3|63647.3|63650.9|63640.9|63661.9|63647.3|63649.7|63635.8|470
1644377100000|2022-02-09 03:25:00|63650.8|63640.8|63646.1|63636.1|63655.3|63641.4|63644.5|63631.2|482
1644377400000|2022-02-09 03:30:00|63645.9|63635.9|63647.2|63637.2|63651.4|63639.1|63642.1|63630.4|406
1644377700000|2022-02-09 03:35:00|63646.9|63636.9|63653.7|63643.7|63659.2|63645.4|63645.9|63635.9|363
1644378000000|2022-02-09 03:40:00|63653.8|63643.8|63657.9|63647.9|63661|63648|63653.3|63640.9|222
1644378300000|2022-02-09 03:45:00|63658|63648|63650.5|63640.5|63658.3|63648.3|63650|63640|311
1644378600000|2022-02-09 03:50:00|63650.2|63640.2|63651.2|63631.2|63657.8|63643.8|63649|63630.2|317
1644378900000|2022-02-09 03:55:00|63646.5|63636.5|63652.5|63632.5|63657.9|63643.2|63646|63631.1|350
1644379200000|2022-02-09 04:00:00|63652.6|63632.6|63653.6|63643.6|63660.8|63645.3|63642.7|63632.1|384
1644379500000|2022-02-09 04:05:00|63653.7|63643.7|63654|63634|63658.6|63643.8|63649.9|63634|401
1644379800000|2022-02-09 04:10:00|63654.1|63634.1|63655.8|63635.8|63656.4|63641.4|63649.4|63633.9|319
1644380100000|2022-02-09 04:15:00|63655.7|63635.7|63651.5|63641.5|63655.9|63641.9|63650.3|63635.5|248
1644380400000|2022-02-09 04:20:00|63651.4|63641.4|63649.9|63639.9|63655.9|63641.6|63649.4|63635.6|283
1644380700000|2022-02-09 04:25:00|63650|63640|63657.8|63647.8|63660.3|63647.9|63649.7|63639.4|315
1644381000000|2022-02-09 04:30:00|63657.7|63647.7|63654|63644|63660.5|63650.5|63653.9|63643.9|295
1644381300000|2022-02-09 04:35:00|63653.9|63643.9|63652.5|63642.5|63658.6|63644.4|63652.2|63638.2|279
1644381600000|2022-02-09 04:40:00|63652.8|63642.8|63648.8|63638.8|63656.6|63643|63648.5|63636.6|244
1644381900000|2022-02-09 04:45:00|63648.7|63638.7|63646.6|63636.6|63648.9|63638.9|63645.9|63635.9|254
1644382200000|2022-02-09 04:50:00|63646.7|63636.7|63650.1|63640.1|63650.7|63640.7|63646.7|63636.7|326
1644382500000|2022-02-09 04:55:00|63650.2|63640.2|63649.2|63639.2|63651.2|63641.2|63648.8|63638.8|260
1644382800000|2022-02-09 05:00:00|63648.8|63638.8|63645.9|63635.9|63648.9|63638.9|63645.2|63635.2|337
1644383100000|2022-02-09 05:05:00|63645.8|63635.8|63644.2|63634.2|63650.3|63635.8|63642.3|63629.8|355
1644383400000|2022-02-09 05:10:00|63644.3|63634.3|63646.2|63636.2|63646.4|63636.4|63642.6|63632.6|318
1644383700000|2022-02-09 05:15:00|63646|63636|63646.1|63636.1|63646.8|63636.8|63645|63635|262
1644384000000|2022-02-09 05:20:00|63646.2|63636.2|63646.6|63636.6|63649.1|63639.1|63645.9|63635.9|425
1644384300000|2022-02-09 05:25:00|63646.8|63636.8|63647.5|63637.5|63648.5|63638.5|63645.4|63635.4|410
1644384600000|2022-02-09 05:30:00|63647.4|63637.4|63650|63640|63657.6|63643.2|63647.4|63636.5|463
1644384900000|2022-02-09 05:35:00|63650.1|63640.1|63650.7|63630.7|63653.3|63640.1|63645.3|63630.1|335
1644385200000|2022-02-09 05:40:00|63650.8|63630.8|63649.7|63639.7|63655.9|63641.7|63645.1|63630.3|380
1644385500000|2022-02-09 05:45:00|63649.5|63639.5|63643|63633|63655.3|63640.2|63642.2|63632.1|442
1644385800000|2022-02-09 05:50:00|63642.9|63632.9|63661.2|63651.2|63666|63651.7|63642.2|63631.5|496
1644386100000|2022-02-09 05:55:00|63661.1|63651.1|63666.6|63656.6|63671.9|63657.8|63659.4|63644.7|475
1644386400000|2022-02-09 06:00:00|63666.3|63656.3|63676.1|63666.1|63676.7|63666.7|63664.2|63654.2|500
1644386700000|2022-02-09 06:05:00|63676.2|63666.2|63673|63663|63677.5|63667.5|63672.7|63662.7|419
1644387000000|2022-02-09 06:10:00|63672.7|63662.7|63674|63664|63680.5|63666.5|63672|63656.7|506
1644387300000|2022-02-09 06:15:00|63673.9|63663.9|63677.9|63667.9|63678.1|63668.1|63672.5|63662.5|359
1644387600000|2022-02-09 06:20:00|63677.8|63667.8|63676.4|63666.4|63690.3|63677.4|63673.6|63658.7|578
1644387900000|2022-02-09 06:25:00|63678.9|63658.9|63670.7|63660.7|63679.7|63664.9|63666.5|63651.8|515
1644388200000|2022-02-09 06:30:00|63670.8|63660.8|63671.9|63661.9|63673.2|63662|63665.8|63653|398
1644388500000|2022-02-09 06:35:00|63671.8|63661.8|63669.6|63659.6|63677.7|63665.7|63668.9|63657.6|409
1644388800000|2022-02-09 06:40:00|63669.5|63659.5|63667|63657|63670.6|63660.6|63662.5|63652.5|330
1644389100000|2022-02-09 06:45:00|63667.1|63657.1|63668.5|63658.5|63671.6|63661.6|63667|63657|358
1644389400000|2022-02-09 06:50:00|63668.7|63658.7|63688.4|63678.4|63689.7|63679.7|63668.6|63658.6|561
1644389700000|2022-02-09 06:55:00|63688.6|63678.6|63692.8|63682.8|63694|63684|63685.1|63675.1|611
1644390000000|2022-02-09 07:00:00|63692.9|63682.9|63673.6|63663.6|63693|63683|63672.7|63662.7|464
1644390300000|2022-02-09 07:05:00|63673.5|63663.5|63679.1|63669.1|63680.5|63670.5|63671|63661|371
1644390600000|2022-02-09 07:10:00|63679|63669|63678|63668|63681.9|63671.9|63677.2|63667.2|310
1644390900000|2022-02-09 07:15:00|63677.8|63667.8|63677.3|63667.3|63680.4|63670.4|63673.8|63663.8|340
1644391200000|2022-02-09 07:20:00|63677.4|63667.4|63684.9|63674.9|63689.2|63676.2|63677|63667|411
1644391500000|2022-02-09 07:25:00|63684.5|63674.5|63679.2|63669.2|63693.6|63679|63675.8|63665.8|508
1644391800000|2022-02-09 07:30:00|63679.3|63669.3|63672.3|63662.3|63681.2|63670.3|63671.8|63660|442
1644392100000|2022-02-09 07:35:00|63672.4|63662.4|63679.4|63669.4|63679.4|63669.4|63670.8|63660.8|417
1644392400000|2022-02-09 07:40:00|63679.3|63669.3|63684.6|63674.6|63687.2|63675.4|63676.9|63662|406
1644392700000|2022-02-09 07:45:00|63684.7|63674.7|63683.8|63673.8|63693.9|63683.9|63682|63668.8|456
1644393000000|2022-02-09 07:50:00|63683.9|63673.9|63676.9|63666.9|63687.5|63674|63675|63665|483
1644393300000|2022-02-09 07:55:00|63676.6|63666.6|63672.9|63662.9|63678.7|63668.7|63671.2|63661.2|430
1644393600000|2022-02-09 08:00:00|63673.2|63663.2|63677.9|63667.9|63678.6|63668.6|63662.6|63650.2|622
1644393900000|2022-02-09 08:05:00|63678.1|63668.1|63671.6|63661.6|63679.5|63669.5|63671.4|63661.4|434
1644394200000|2022-02-09 08:10:00|63671.5|63661.5|63682.2|63672.2|63688.9|63674.1|63671|63660.7|437
1644394500000|2022-02-09 08:15:00|63682.4|63672.4|63677|63667|63686.2|63676.2|63672.3|63657.7|442
1644394800000|2022-02-09 08:20:00|63677.1|63667.1|63675.5|63665.5|63677.2|63667.2|63670.6|63660.6|421
1644395100000|2022-02-09 08:25:00|63675.6|63665.6|63668.1|63658.1|63675.6|63665.6|63665.9|63655.9|413
1644395400000|2022-02-09 08:30:00|63668.3|63658.3|63660.3|63650.3|63669.5|63659.5|63656.5|63646.5|486
1644395700000|2022-02-09 08:35:00|63660.4|63650.4|63659.6|63649.6|63664.3|63650.6|63654.3|63641.5|406
1644396000000|2022-02-09 08:40:00|63659.5|63649.5|63655.2|63645.2|63659.5|63649.5|63654.4|63644.4|400
1644396300000|2022-02-09 08:45:00|63655.3|63645.3|63666|63646|63668.5|63655.9|63654.3|63644.3|475
1644396600000|2022-02-09 08:50:00|63660.8|63650.8|63666.2|63646.2|63666.5|63653.8|63659.2|63644.3|266
1644396900000|2022-02-09 08:55:00|63666.3|63646.3|63663.1|63653.1|63666.3|63653.9|63657.7|63643.4|325
1644397200000|2022-02-09 09:00:00|63663.2|63653.2|63675.5|63665.5|63680.3|63666.2|63659.1|63649.1|389
1644397500000|2022-02-09 09:05:00|63675.4|63665.4|63682.8|63662.8|63686.3|63676.3|63674.7|63662.5|410
1644397800000|2022-02-09 09:10:00|63682.6|63662.6|63681.8|63671.8|63684.2|63673.3|63674.4|63659.6|452
1644398100000|2022-02-09 09:15:00|63681.2|63671.2|63682.8|63672.8|63694.1|63679.5|63681.2|63667.2|560
1644398400000|2022-02-09 09:20:00|63682.7|63672.7|63686|63676|63692.1|63677.5|63682.6|63668.1|397
1644398700000|2022-02-09 09:25:00|63686.3|63676.3|63684.4|63664.4|63692.7|63677.5|63679|63663.3|311
1644399000000|2022-02-09 09:30:00|63684.2|63664.2|63678|63658|63684.4|63669.1|63672.7|63657.5|345
1644399300000|2022-02-09 09:35:00|63677.8|63657.8|63676.9|63666.9|63678.7|63668.7|63670.8|63657.4|393
1644399600000|2022-02-09 09:40:00|63677|63667|63679.7|63669.7|63683.8|63671.2|63677|63662.6|375
1644399900000|2022-02-09 09:45:00|63679.6|63669.6|63678.6|63668.6|63685.6|63670.6|63674.7|63661.4|484
1644400200000|2022-02-09 09:50:00|63678.7|63668.7|63680.7|63660.7|63682.5|63669.1|63672.4|63657.2|398
1644400500000|2022-02-09 09:55:00|63680.8|63660.8|63678.4|63668.4|63685.8|63670.7|63674.5|63659.3|449
1644400800000|2022-02-09 10:00:00|63678.6|63668.6|63674.9|63664.9|63682.2|63671|63674.6|63659.7|344
1644401100000|2022-02-09 10:05:00|63674.8|63664.8|63682.9|63662.9|63683.6|63669.5|63674.5|63659.5|287
1644401400000|2022-02-09 10:10:00|63683.3|63663.3|63678|63658|63683.6|63668.5|63671.1|63657.3|354
1644401700000|2022-02-09 10:15:00|63677.9|63657.9|63672.8|63652.8|63679.9|63663.6|63666.1|63651.9|303
1644402000000|2022-02-09 10:20:00|63672.3|63652.3|63676.5|63656.5|63678.6|63663.7|63671.4|63652.3|355
1644402300000|2022-02-09 10:25:00|63676.7|63656.7|63675.7|63655.7|63677.5|63662.4|63670.1|63654.5|378
1644402600000|2022-02-09 10:30:00|63676.1|63656.1|63672.1|63652.1|63676.9|63661.7|63664.9|63650.1|483
1644402900000|2022-02-09 10:35:00|63672|63652|63671.8|63651.8|63674.1|63659|63666.6|63651.5|380
1644403200000|2022-02-09 10:40:00|63671.7|63651.7|63672.3|63652.3|63672.7|63657.8|63665.2|63650.3|363
1644403500000|2022-02-09 10:45:00|63672.2|63652.2|63678.7|63658.7|63679.3|63663.6|63666.4|63651.6|469
1644403800000|2022-02-09 10:50:00|63673.8|63663.8|63675.4|63665.4|63685.3|63671|63673.3|63658.8|508
1644404100000|2022-02-09 10:55:00|63675.3|63665.3|63681.7|63671.7|63685.7|63672.3|63673.3|63658.2|460
1644404400000|2022-02-09 11:00:00|63681.6|63671.6|63691.3|63671.3|63693.1|63678.2|63681.6|63667.7|502
1644404700000|2022-02-09 11:05:00|63691.4|63671.4|63699.1|63679.1|63699.4|63679.4|63687.4|63671.1|314
1644405000000|2022-02-09 11:10:00|63699.2|63679.2|63694.6|63684.6|63705.5|63691.7|63692.9|63678.4|410
1644405300000|2022-02-09 11:15:00|63694.7|63684.7|63694.1|63684.1|63700.3|63685.5|63692.7|63680.3|323
1644405600000|2022-02-09 11:20:00|63694|63684|63695.7|63685.7|63702.5|63689|63692.2|63677.9|336
1644405900000|2022-02-09 11:25:00|63695.6|63685.6|63698.1|63678.1|63701.2|63688.5|63694.9|63677.8|314
1644406200000|2022-02-09 11:30:00|63698.2|63678.2|63695.1|63685.1|63700.1|63685.4|63692.1|63676.9|303
1644406500000|2022-02-09 11:35:00|63695.3|63685.3|63701|63681|63703.1|63688.6|63695.1|63680.1|227
1644406800000|2022-02-09 11:40:00|63701.1|63681.1|63696.9|63686.9|63702.4|63687.4|63696.2|63680.9|191
1644407100000|2022-02-09 11:45:00|63697|63687|63697.1|63687.1|63704|63689.9|63696.4|63681.8|307
1644407400000|2022-02-09 11:50:00|63697|63687|63698.3|63688.3|63704.6|63689.9|63696.4|63682.6|297
1644407700000|2022-02-09 11:55:00|63698.2|63688.2|63708.4|63688.4|63709|63693.9|63697.8|63684.5|361
1644408000000|2022-02-09 12:00:00|63708.5|63688.5|63708.6|63688.6|63709.5|63695.3|63701.9|63687.5|322
1644408300000|2022-02-09 12:05:00|63708.7|63688.7|63704.5|63694.5|63715.9|63701.2|63703.1|63688.3|427
1644408600000|2022-02-09 12:10:00|63704.4|63694.4|63703.3|63683.3|63708.1|63697.3|63697.7|63682.7|351
1644408900000|2022-02-09 12:15:00|63703.2|63683.2|63677.5|63667.5|63703.4|63687.2|63677.3|63661.8|474
1644409200000|2022-02-09 12:20:00|63677.6|63667.6|63689.3|63669.3|63691.8|63676.2|63672.9|63658|532
1644409500000|2022-02-09 12:25:00|63689.2|63669.2|63684.4|63664.4|63691.3|63675.1|63682|63664.1|471
1644409800000|2022-02-09 12:30:00|63684.2|63664.2|63685.7|63675.7|63690.5|63675.7|63683.1|63664.2|391
1644410100000|2022-02-09 12:35:00|63684.8|63674.8|63686.4|63676.4|63692.2|63677.4|63683.7|63669|330
1644410400000|2022-02-09 12:40:00|63686.3|63676.3|63689|63669|63693.1|63678.1|63683.4|63668.6|451
1644410700000|2022-02-09 12:45:00|63689.2|63669.2|63676.2|63666.2|63689.9|63672.6|63675.6|63659.1|385
1644411000000|2022-02-09 12:50:00|63676.1|63666.1|63669.9|63659.9|63679.8|63666.3|63668.1|63653.7|478
1644411300000|2022-02-09 12:55:00|63669.5|63659.5|63670.6|63660.6|63676.8|63662|63668.1|63652.6|461
1644411600000|2022-02-09 13:00:00|63670.5|63660.5|63659.8|63649.8|63671.2|63660.7|63653.6|63642.8|634
1644411900000|2022-02-09 13:05:00|63659.9|63649.9|63666.5|63656.5|63668.2|63657.3|63654.9|63641.2|615
1644412200000|2022-02-09 13:10:00|63666.7|63656.7|63668.4|63658.4|63673|63659.3|63661.8|63649.1|643
1644412500000|2022-02-09 13:15:00|63668.6|63658.6|63676.2|63666.2|63680.2|63667.6|63664.4|63652.6|717
1644412800000|2022-02-09 13:20:00|63676|63666|63668.8|63658.8|63683.6|63670.9|63666.8|63652.1|701
1644413100000|2022-02-09 13:25:00|63668.6|63658.6|63674.8|63664.8|63676|63666|63662.3|63647.6|791
1644413400000|2022-02-09 13:30:00|63674.5|63664.5|63669|63659|63680.1|63666.8|63664.9|63651.6|762
1644413700000|2022-02-09 13:35:00|63668.9|63658.9|63664|63654|63674.3|63660.6|63660.7|63645.5|536
1644414000000|2022-02-09 13:40:00|63664.1|63654.1|63668.8|63648.8|63669.7|63655.1|63659.1|63643.2|605
1644414300000|2022-02-09 13:45:00|63668.5|63648.5|63660|63650|63671.2|63656.6|63659.2|63643.6|413
1644414600000|2022-02-09 13:50:00|63659.9|63649.9|63663.7|63653.7|63669.5|63654.9|63658.8|63644.6|390
1644414900000|2022-02-09 13:55:00|63663.8|63653.8|63668.1|63658.1|63673.5|63659.6|63660.2|63644.7|530
1644415200000|2022-02-09 14:00:00|63667.9|63657.9|63671.5|63661.5|63677.4|63663.9|63664.3|63649.4|489
1644415500000|2022-02-09 14:05:00|63671.3|63661.3|63668.6|63658.6|63672.1|63661.7|63665|63651.9|458
1644415800000|2022-02-09 14:10:00|63668.8|63658.8|63679.9|63669.9|63682.7|63671.3|63667.9|63657.9|429
1644416100000|2022-02-09 14:15:00|63679.6|63669.6|63677.8|63667.8|63685.2|63670.6|63677.3|63665.1|269
1644416400000|2022-02-09 14:20:00|63677.7|63667.7|63682.9|63662.9|63683.3|63669.5|63674.1|63659.9|430
1644416700000|2022-02-09 14:25:00|63683.3|63663.3|63668.1|63648.1|63683.7|63668.9|63660.3|63645.1|561
1644417000000|2022-02-09 14:30:00|63668|63648|63669.7|63659.7|63675.9|63661.6|63663.3|63647.8|723
1644417300000|2022-02-09 14:35:00|63669.8|63659.8|63661.2|63651.2|63677.1|63663.5|63659.8|63646.9|674
1644417600000|2022-02-09 14:40:00|63660.8|63650.8|63659.4|63649.4|63667.3|63652.6|63658.6|63644.8|579
1644417900000|2022-02-09 14:45:00|63659.8|63649.8|63659.4|63649.4|63664.9|63650.5|63653.8|63643.8|579
1644418200000|2022-02-09 14:50:00|63659.5|63649.5|63671.1|63661.1|63677.3|63662.6|63659.5|63645.4|677
1644418500000|2022-02-09 14:55:00|63671|63661|63675.5|63655.5|63683.5|63669.1|63668.3|63653.3|637
1644418800000|2022-02-09 15:00:00|63675.9|63655.9|63676.3|63656.3|63681.6|63666.1|63666.3|63652.7|634
1644419100000|2022-02-09 15:05:00|63676.5|63656.5|63678.8|63668.8|63683.6|63669.4|63671.2|63656.2|648
1644419400000|2022-02-09 15:10:00|63678.5|63668.5|63672.9|63662.9|63683.1|63673.1|63671.9|63661.9|556
1644419700000|2022-02-09 15:15:00|63672.4|63662.4|63674.1|63664.1|63680.8|63666.2|63667.6|63657|671
1644420000000|2022-02-09 15:20:00|63674.3|63664.3|63669.8|63659.8|63676.3|63666.3|63665.3|63651.9|711
1644420300000|2022-02-09 15:25:00|63669.9|63659.9|63673.2|63653.2|63685.1|63667.6|63665.3|63650.4|658
1644420600000|2022-02-09 15:30:00|63672.8|63652.8|63656.9|63646.9|63672.8|63654.8|63656.4|63643.3|570
1644420900000|2022-02-09 15:35:00|63657|63647|63663.1|63653.1|63663.2|63653.2|63656.4|63646.4|526
1644421200000|2022-02-09 15:40:00|63663|63653|63668.2|63648.2|63670.9|63660.9|63662.4|63647.8|464
1644421500000|2022-02-09 15:45:00|63663|63653|63673|63663|63674.7|63664.7|63662|63652|529
1644421800000|2022-02-09 15:50:00|63672.9|63662.9|63671.7|63661.7|63683.4|63668.5|63667|63653.3|573
1644422100000|2022-02-09 15:55:00|63671.8|63661.8|63672.3|63662.3|63681.1|63666.7|63671|63656.3|512
1644422400000|2022-02-09 16:00:00|63672.5|63662.5|63673.2|63663.2|63675.6|63665.6|63669.3|63659.3|518
1644422700000|2022-02-09 16:05:00|63673.1|63663.1|63675.5|63665.5|63681|63666.9|63670.1|63655.1|507
1644423000000|2022-02-09 16:10:00|63675.4|63665.4|63681.5|63671.5|63687.2|63673.1|63674.5|63662.8|572
1644423300000|2022-02-09 16:15:00|63681.6|63671.6|63679.7|63669.7|63687|63676|63679|63666.5|516
1644423600000|2022-02-09 16:20:00|63679.8|63669.8|63684|63674|63690.9|63677.6|63679.1|63669.1|439
1644423900000|2022-02-09 16:25:00|63684.1|63674.1|63681|63671|63684.5|63674.5|63676.9|63662|457
1644424200000|2022-02-09 16:30:00|63680.8|63670.8|63681.8|63671.8|63684.6|63674.6|63676.2|63661.2|393
1644424500000|2022-02-09 16:35:00|63681.7|63671.7|63677.1|63667.1|63686.6|63672.6|63675.5|63665.5|409
1644424800000|2022-02-09 16:40:00|63677|63667|63670.6|63660.6|63680.3|63667.3|63670.6|63660.3|415
1644425100000|2022-02-09 16:45:00|63669.6|63659.6|63667.6|63657.6|63677.3|63662.5|63663.5|63652.1|482
1644425400000|2022-02-09 16:50:00|63667.5|63657.5|63664.8|63654.8|63670.1|63660.1|63662.9|63652.9|500
1644425700000|2022-02-09 16:55:00|63664.9|63654.9|63664.8|63654.8|63670.7|63657.2|63659.3|63644.6|519
1644426000000|2022-02-09 17:00:00|63664.6|63654.6|63668.7|63648.7|63669.9|63655|63657.3|63643.6|398
1644426300000|2022-02-09 17:05:00|63668.8|63648.8|63667.4|63647.4|63671.9|63656.6|63662.3|63646.8|347
1644426600000|2022-02-09 17:10:00|63667.2|63647.2|63662.5|63652.5|63668.4|63653.6|63660.5|63645.8|329
1644426900000|2022-02-09 17:15:00|63662.6|63652.6|63659.8|63649.8|63667.7|63653|63658|63643.4|310
1644427200000|2022-02-09 17:20:00|63659.7|63649.7|63666.9|63646.9|63667.2|63651.1|63659.6|63645|370
1644427500000|2022-02-09 17:25:00|63667.2|63647.2|63657.9|63647.9|63667.2|63651.9|63656.7|63645.1|372
1644427800000|2022-02-09 17:30:00|63658.1|63648.1|63657.9|63647.9|63669.2|63654.4|63654.8|63641.7|491
1644428100000|2022-02-09 17:35:00|63657.8|63647.8|63655.2|63645.2|63661.8|63648|63654.8|63640.8|323
1644428400000|2022-02-09 17:40:00|63655.5|63645.5|63654.3|63644.3|63656|63646|63653.6|63643.6|210
1644428700000|2022-02-09 17:45:00|63654.5|63644.5|63655.2|63645.2|63655.8|63645.8|63654|63644|269
1644429000000|2022-02-09 17:50:00|63655.3|63645.3|63655.9|63645.9|63656.1|63646.1|63654|63644|272
1644429300000|2022-02-09 17:55:00|63656|63646|63655|63645|63656.5|63646.5|63653.2|63643.2|385
1644429600000|2022-02-09 18:00:00|63654.9|63644.9|63652.5|63642.5|63655.6|63645.6|63650.4|63640.4|266
1644429900000|2022-02-09 18:05:00|63652.4|63642.4|63648.7|63628.7|63653.1|63643.1|63643.3|63628.4|347
1644430200000|2022-02-09 18:10:00|63648.8|63628.8|63649.3|63639.3|63652|63640.2|63643.4|63628.7|415
1644430500000|2022-02-09 18:15:00|63649.2|63639.2|63645.3|63635.3|63649.8|63639.4|63643.3|63629.8|303
1644430800000|2022-02-09 18:20:00|63645.2|63635.2|63646.1|63636.1|63654.3|63638.9|63644|63630.4|368
1644431100000|2022-02-09 18:25:00|63646.2|63636.2|63645.1|63635.1|63652.9|63638.5|63643.9|63629.3|426
1644431400000|2022-02-09 18:30:00|63645.2|63635.2|63642.4|63632.4|63652.5|63639|63642.3|63626.9|381
1644431700000|2022-02-09 18:35:00|63642.3|63632.3|63647.9|63627.9|63652.4|63637.1|63638.4|63626.9|308
1644432000000|2022-02-09 18:40:00|63648.2|63628.2|63639.5|63629.5|63648.5|63634.3|63638.5|63623|320
1644432300000|2022-02-09 18:45:00|63639.7|63629.7|63630.6|63620.6|63643.4|63630.1|63630.3|63615.7|299
1644432600000|2022-02-09 18:50:00|63630.5|63620.5|63630.3|63610.3|63644.2|63628.7|63628.4|63609.8|362
1644432900000|2022-02-09 18:55:00|63630.2|63610.2|63626.2|63606.2|63632.6|63617.4|63620.4|63605.8|294
1644433200000|2022-02-09 19:00:00|63620.7|63610.7|63622.3|63602.3|63631.8|63617.2|63619|63602|363
1644433500000|2022-02-09 19:05:00|63622.4|63602.4|63615.4|63605.4|63623.9|63609.7|63614.6|63600|335
1644433800000|2022-02-09 19:10:00|63615.5|63605.5|63613.3|63603.3|63622.2|63607.3|63612.5|63598.8|321
1644434100000|2022-02-09 19:15:00|63613.2|63603.2|63622.7|63602.7|63623.2|63608.1|63613.1|63598.4|237
1644434400000|2022-02-09 19:20:00|63622.5|63602.5|63619.5|63609.5|63624.7|63611|63617.3|63602.5|232
1644434700000|2022-02-09 19:25:00|63619.6|63609.6|63614.9|63604.9|63624.8|63609.9|63614.6|63599.8|361
1644435000000|2022-02-09 19:30:00|63615|63605|63612|63602|63621.4|63609.9|63610.4|63596.6|355
1644435300000|2022-02-09 19:35:00|63612.1|63602.1|63615.8|63605.8|63616.2|63606.2|63612.1|63602.1|219
1644435600000|2022-02-09 19:40:00|63615.9|63605.9|63625|63605|63625.4|63610.3|63611.3|63596.5|377
1644435900000|2022-02-09 19:45:00|63624.9|63604.9|63617.9|63607.9|63625.3|63609.4|63617.6|63602.9|315
1644436200000|2022-02-09 19:50:00|63617.6|63607.6|63610.7|63600.7|63622|63608.1|63609.2|63594.6|340
1644436500000|2022-02-09 19:55:00|63610.8|63600.8|63610.2|63600.2|63619.6|63604.4|63610|63595.4|287
1644436800000|2022-02-09 20:00:00|63610.3|63600.3|63612.4|63592.4|63617.6|63600.6|63605.5|63590.1|353
1644437100000|2022-02-09 20:05:00|63612.6|63592.6|63613.5|63593.5|63616.4|63596.4|63612.1|63592.1|385
1644437400000|2022-02-09 20:10:00|63613.4|63593.4|63615.4|63595.4|63617.5|63601.7|63608.5|63592.9|286
1644437700000|2022-02-09 20:15:00|63615|63595|63618.4|63608.4|63624|63608.9|63608|63592.8|357
1644438000000|2022-02-09 20:20:00|63618.5|63608.5|63621.6|63611.6|63628.1|63612.8|63618.5|63604.7|229
1644438300000|2022-02-09 20:25:00|63621.8|63611.8|63623.2|63603.2|63627.5|63612.3|63617.6|63602.7|218
1644438600000|2022-02-09 20:30:00|63623.1|63603.1|63624.3|63604.3|63624.8|63608.9|63617.6|63602.2|217
1644438900000|2022-02-09 20:35:00|63624.1|63604.1|63625.7|63605.7|63625.9|63609.1|63617.7|63598|244
1644439200000|2022-02-09 20:40:00|63625.6|63605.6|63621.8|63601.8|63628.3|63611|63620.5|63601.1|268
1644439500000|2022-02-09 20:45:00|63622|63602|63622.3|63602.3|63623.2|63606.8|63616.8|63600.4|280
1644439800000|2022-02-09 20:50:00|63622.2|63602.2|63627.7|63607.7|63627.7|63607.8|63617.5|63601.2|459
1644440100000|2022-02-09 20:55:00|63627.6|63607.6|63623.9|63603.9|63627.8|63607.8|63619.4|63599.4|478
1644440400000|2022-02-09 21:00:00|63624|63604|63624.6|63604.6|63629.7|63609.7|63621.9|63601.9|356
1644440700000|2022-02-09 21:05:00|63624.5|63604.5|63619.2|63599.2|63625.1|63605.1|63619.1|63599.1|373
1644441000000|2022-02-09 21:10:00|63619.3|63599.3|63618.2|63598.2|63624.7|63604.7|63617.7|63597.7|322
1644441300000|2022-02-09 21:15:00|63618.1|63598.1|63609.8|63589.8|63618.8|63598.8|63609.4|63589.4|275
1644441600000|2022-02-09 21:20:00|63609.6|63589.6|63610.2|63590.2|63614.3|63595.3|63605|63588.6|271
1644441900000|2022-02-09 21:25:00|63610.3|63590.3|63613.4|63593.4|63618.4|63598.7|63608.7|63589.8|248
1644442200000|2022-02-09 21:30:00|63613.8|63593.8|63625.5|63605.5|63629|63609|63613.1|63593.1|236
1644442500000|2022-02-09 21:35:00|63625.4|63605.4|63625.6|63605.6|63626.1|63606.1|63625.1|63605.1|138
1644442800000|2022-02-09 21:40:00|63625.8|63605.8|63625|63605|63626.2|63606.2|63624.7|63604.7|169
1644443100000|2022-02-09 21:45:00|63624.9|63604.9|63624.7|63604.7|63625.7|63605.7|63623.8|63603.8|204
1644443400000|2022-02-09 21:50:00|63625.8|63605.8|63633.4|63613.4|63635.5|63615.5|63623.8|63603.8|259
1644443700000|2022-02-09 21:55:00|63633.8|63613.8|63654.6|63606.2|63654.6|63618.7|63629.3|63606.2|491
1644444000000|2022-02-09 22:00:00|63652.2|63605.3|63665.9|63610.1|63671.7|63610.1|63650.5|63604.1|54
1644444300000|2022-02-09 22:05:00|63667.3|63609.5|63653.4|63607.9|63667.3|63620.6|63647.1|63605.2|160
1644444600000|2022-02-09 22:10:00|63661.3|63596.2|63667|63596.4|63674.4|63606.1|63655.6|63594.3|159
1644444900000|2022-02-09 22:15:00|63664.8|63599|63663.4|63594.9|63669.3|63605.5|63656.2|63594.5|152
1644445200000|2022-02-09 22:20:00|63664.1|63593.3|63661.5|63618.9|63668.8|63623.1|63656.7|63593.3|201
1644445500000|2022-02-09 22:25:00|63662.1|63619.4|63659.3|63621|63677.5|63623.7|63656.3|63615.1|143
1644445800000|2022-02-09 22:30:00|63659.7|63620.6|63659.4|63618.5|63661.7|63623.7|63654.9|63615|234
1644446100000|2022-02-09 22:35:00|63659|63619.9|63656.3|63623.9|63661.3|63625.6|63654.7|63618.3|292
1644446400000|2022-02-09 22:40:00|63656.2|63623.7|63649.7|63618.7|63661.6|63626.5|63643.6|63615.9|263
1644446700000|2022-02-09 22:45:00|63650.3|63618.4|63648.1|63628.1|63659.2|63628.2|63642.8|63611.9|177
1644447000000|2022-02-09 22:50:00|63649.1|63617.7|63653.4|63616.1|63656.8|63626.8|63643|63615|159
1644447300000|2022-02-09 22:55:00|63656.8|63616.2|63645.6|63625.6|63661.7|63626.8|63643.2|63611.8|171
1644447600000|2022-02-09 23:00:00|63652.1|63618.4|63643.9|63623.9|63653.8|63626|63642.9|63617.5|285
1644447900000|2022-02-09 23:05:00|63644.4|63624.4|63644.5|63624.5|63650.3|63625.8|63643.5|63619.7|221
1644448200000|2022-02-09 23:10:00|63644.9|63624.9|63643.8|63623.8|63650.6|63625.2|63641.9|63617.9|218
1644448500000|2022-02-09 23:15:00|63644|63624|63644|63624|63649.4|63624.4|63640.9|63619|243
1644448800000|2022-02-09 23:20:00|63643.9|63623.9|63644.6|63624.6|63646.1|63626.1|63642.4|63622.4|170
1644449100000|2022-02-09 23:25:00|63644.5|63624.5|63643.5|63623.5|63646.3|63626.3|63637.2|63617.2|368
1644449400000|2022-02-09 23:30:00|63642.7|63622.7|63641.8|63621.8|63646.6|63626.6|63641.5|63621.5|236
1644449700000|2022-02-09 23:35:00|63641.6|63621.6|63639.5|63619.5|63643.9|63623.9|63638.6|63618.6|199
1644450000000|2022-02-09 23:40:00|63639.8|63619.8|63644.8|63624.8|63645|63625|63639.2|63619.2|208
1644450300000|2022-02-09 23:45:00|63645|63625|63643|63623|63646.5|63629.7|63639.3|63622|270
1644450600000|2022-02-09 23:50:00|63643.2|63623.2|63642.4|63622.4|63644.1|63624.1|63632.7|63612.7|286
1644450900000|2022-02-09 23:55:00|63642.7|63622.7|63641.7|63621.7|63646.9|63627.8|63637.5|63619.9|169
1644451200000|2022-02-10 00:00:00|63641.4|63621.4|63639.2|63619.2|63642|63627|63634|63618|186
1644451500000|2022-02-10 00:05:00|63639.3|63619.3|63641.6|63621.6|63642.7|63624.5|63634|63617.9|238
1644451800000|2022-02-10 00:10:00|63641.3|63621.3|63644.8|63624.8|63645.4|63629.3|63639.2|63621.2|257
1644452100000|2022-02-10 00:15:00|63644.9|63624.9|63649.3|63629.3|63649.4|63631.5|63640|63624.6|248
1644452400000|2022-02-10 00:20:00|63649.4|63629.4|63646.4|63626.4|63650.6|63634.5|63644.5|63626.4|211
1644452700000|2022-02-10 00:25:00|63646.6|63626.6|63635.9|63615.9|63648|63633.3|63631.8|63615.5|329
1644453000000|2022-02-10 00:30:00|63634.4|63614.4|63640|63620|63640.5|63620.5|63634.4|63614.4|262
1644453300000|2022-02-10 00:35:00|63639.9|63619.9|63636.8|63626.8|63643|63626.8|63634.9|63616.7|305
1644453600000|2022-02-10 00:40:00|63636.9|63626.9|63651.4|63631.4|63651.9|63636|63636.7|63621.5|334
1644453900000|2022-02-10 00:45:00|63651.3|63631.3|63652.4|63632.4|63656.4|63641.9|63646.5|63630.8|457
1644454200000|2022-02-10 00:50:00|63652.5|63632.5|63653.9|63633.9|63661.7|63644.6|63648.1|63628.2|620
1644454500000|2022-02-10 00:55:00|63650.4|63630.4|63649.8|63639.8|63655.6|63639.9|63644.3|63627.4|510
1644454800000|2022-02-10 01:00:00|63654.7|63634.7|63659.6|63639.6|63662|63647.5|63648.8|63632.7|535
1644455100000|2022-02-10 01:05:00|63659.4|63639.4|63659|63649|63664.4|63649.6|63653.9|63639|433
1644455400000|2022-02-10 01:10:00|63659.2|63649.2|63664.2|63644.2|63666.4|63652.8|63656.6|63641.8|398
1644455700000|2022-02-10 01:15:00|63664.7|63644.7|63655.2|63645.2|63666.7|63652|63651.4|63636.4|490
1644456000000|2022-02-10 01:20:00|63655.1|63645.1|63657|63647|63666.8|63652|63654.7|63640.1|511
1644456300000|2022-02-10 01:25:00|63657.1|63647.1|63651.4|63641.4|63659|63649|63649.7|63635.4|494
1644456600000|2022-02-10 01:30:00|63651.5|63641.5|63657.9|63647.9|63667.4|63654.7|63651.1|63641.1|684
1644456900000|2022-02-10 01:35:00|63658.1|63648.1|63667.7|63657.7|63669.5|63659.5|63657.5|63645.6|592
1644457200000|2022-02-10 01:40:00|63667.8|63657.8|63658.3|63648.3|63667.9|63657.9|63655|63644.5|521
1644457500000|2022-02-10 01:45:00|63658.1|63648.1|63658.4|63648.4|63660.8|63650.8|63656.3|63646.3|453
1644457800000|2022-02-10 01:50:00|63658.3|63648.3|63657.7|63647.7|63667.9|63654.7|63657|63647|410
1644458100000|2022-02-10 01:55:00|63657.4|63647.4|63660.5|63650.5|63663|63653|63655.9|63645.9|415
1644458400000|2022-02-10 02:00:00|63660.3|63650.3|63668.8|63658.8|63671.1|63661.1|63659.5|63646.8|683
1644458700000|2022-02-10 02:05:00|63668.6|63658.6|63673.2|63663.2|63673.4|63663.4|63664|63654|517
1644459000000|2022-02-10 02:10:00|63673.1|63663.1|63667.9|63657.9|63678.7|63665.2|63667.1|63657.1|500
1644459300000|2022-02-10 02:15:00|63668|63658|63678.6|63668.6|63679.1|63669.1|63667.6|63655.3|441
1644459600000|2022-02-10 02:20:00|63678.7|63668.7|63674.3|63664.3|63684.8|63674.8|63673.8|63659.9|537
1644459900000|2022-02-10 02:25:00|63674.4|63664.4|63661.1|63651.1|63675.4|63665.4|63659.6|63649.6|422
1644460200000|2022-02-10 02:30:00|63661|63651|63663.5|63653.5|63670.3|63656.1|63660.3|63650.3|392
1644460500000|2022-02-10 02:35:00|63663.4|63653.4|63655.9|63645.9|63664.1|63654.1|63653.2|63643.2|376
1644460800000|2022-02-10 02:40:00|63655.7|63645.7|63646.6|63636.6|63660.8|63650.8|63645|63629.6|442
1644461100000|2022-02-10 02:45:00|63646.8|63636.8|63634.4|63624.4|63646.8|63636.8|63632.6|63618.5|568
1644461400000|2022-02-10 02:50:00|63634.7|63624.7|63625.8|63615.8|63637.7|63626.3|63618.4|63608.4|566
1644461700000|2022-02-10 02:55:00|63625.5|63615.5|63638.1|63628.1|63641|63628.2|63622.9|63609.3|630
1644462000000|2022-02-10 03:00:00|63638.3|63628.3|63635.2|63625.2|63643.9|63630.2|63634.1|63622.2|567
1644462300000|2022-02-10 03:05:00|63634.7|63624.7|63629.1|63619.1|63636|63626|63619.6|63604.9|580
1644462600000|2022-02-10 03:10:00|63634|63614|63628.7|63618.7|63634.2|63620|63624.7|63611.4|530
1644462900000|2022-02-10 03:15:00|63628.6|63618.6|63621.1|63611.1|63629.8|63619.8|63619.9|63609.9|489
1644463200000|2022-02-10 03:20:00|63620.9|63610.9|63611.7|63601.7|63623|63613|63605.9|63592.3|545
1644463500000|2022-02-10 03:25:00|63611.6|63601.6|63619.6|63609.6|63620|63610|63611.1|63599.7|499
1644463800000|2022-02-10 03:30:00|63619.7|63609.7|63621.4|63611.4|63624.8|63614.8|63618.6|63608.6|396
1644464100000|2022-02-10 03:35:00|63621.3|63611.3|63626.2|63616.2|63626.8|63616.8|63619.7|63609.7|451
1644464400000|2022-02-10 03:40:00|63626|63616|63627.6|63617.6|63628.9|63618.9|63625.4|63615.4|384
1644464700000|2022-02-10 03:45:00|63627.7|63617.7|63627.6|63617.6|63632.1|63622.1|63626.8|63616.8|415
1644465000000|2022-02-10 03:50:00|63627.5|63617.5|63631.3|63621.3|63632.3|63622.3|63627.5|63617.5|361
1644465300000|2022-02-10 03:55:00|63631.7|63621.7|63633.2|63623.2|63633.8|63623.8|63630.6|63620.6|338
1644465600000|2022-02-10 04:00:00|63633.1|63623.1|63628|63618|63633.6|63623.6|63626.7|63611.6|259
1644465900000|2022-02-10 04:05:00|63627.9|63617.9|63627.5|63617.5|63629.6|63619.6|63627.2|63617.2|325
1644466200000|2022-02-10 04:10:00|63627.6|63617.6|63625.9|63615.9|63627.6|63617.6|63624.1|63614.1|334
1644466500000|2022-02-10 04:15:00|63625.7|63615.7|63620.7|63610.7|63625.9|63615.9|63619.5|63609.5|334
1644466800000|2022-02-10 04:20:00|63620.6|63610.6|63621.7|63611.7|63621.7|63611.7|63618.3|63608.3|260
1644467100000|2022-02-10 04:25:00|63621.6|63611.6|63618.5|63608.5|63622|63612|63617.5|63607.5|454
1644467400000|2022-02-10 04:30:00|63618.6|63608.6|63619.1|63609.1|63619.4|63609.4|63615|63605|428
1644467700000|2022-02-10 04:35:00|63619|63609|63616.7|63606.7|63619.4|63609.4|63614.5|63604.5|400
1644468000000|2022-02-10 04:40:00|63616.8|63606.8|63619.5|63609.5|63625.2|63610.6|63616.5|63603.4|348
1644468300000|2022-02-10 04:45:00|63619.4|63609.4|63621.3|63611.3|63628.5|63613.6|63619.4|63604.4|358
1644468600000|2022-02-10 04:50:00|63621.5|63611.5|63620.3|63610.3|63626.6|63611.5|63618.9|63604.2|391
1644468900000|2022-02-10 04:55:00|63620.4|63610.4|63619.6|63609.6|63625.4|63610.7|63618.8|63604.2|357
1644469200000|2022-02-10 05:00:00|63619.4|63609.4|63619.2|63609.2|63627.7|63613.9|63618.7|63603.9|424
1644469500000|2022-02-10 05:05:00|63619.3|63609.3|63619.2|63609.2|63620|63610|63619|63609|284
1644469800000|2022-02-10 05:10:00|63619.3|63609.3|63617.4|63607.4|63626.9|63613.4|63617.4|63606.3|383
1644470100000|2022-02-10 05:15:00|63617.5|63607.5|63614.4|63604.4|63618.2|63608.2|63611.4|63601.4|360
1644470400000|2022-02-10 05:20:00|63614.5|63604.5|63614.3|63604.3|63616.2|63606.2|63612.6|63602.6|224
1644470700000|2022-02-10 05:25:00|63614.1|63604.1|63614.1|63604.1|63614.8|63604.8|63612.3|63602.3|292
1644471000000|2022-02-10 05:30:00|63614|63604|63623.1|63613.1|63625.6|63613.6|63613.7|63603.7|330
1644471300000|2022-02-10 05:35:00|63623.2|63613.2|63624.2|63614.2|63624.6|63614.6|63622.1|63612.1|328
1644471600000|2022-02-10 05:40:00|63626.2|63616.2|63629.1|63619.1|63629.9|63619.9|63624.6|63614.6|333
1644471900000|2022-02-10 05:45:00|63629.2|63619.2|63629.3|63619.3|63630.2|63620.2|63627.9|63617.9|195
1644472200000|2022-02-10 05:50:00|63629.2|63619.2|63630.7|63620.7|63631.3|63621.3|63627.7|63617.7|258
1644472500000|2022-02-10 05:55:00|63630.6|63620.6|63627.1|63617.1|63631|63621|63626.7|63616.7|410
1644472800000|2022-02-10 06:00:00|63627|63617|63627.9|63617.9|63629.5|63619.5|63619.5|63609.5|477
1644473100000|2022-02-10 06:05:00|63627.6|63617.6|63624.4|63614.4|63629.7|63619.7|63623.1|63613.1|499
1644473400000|2022-02-10 06:10:00|63624.3|63614.3|63625.6|63615.6|63627.2|63617.2|63624.2|63614.2|372
1644473700000|2022-02-10 06:15:00|63625.5|63615.5|63622.4|63612.4|63627|63617|63621.1|63611.1|321
1644474000000|2022-02-10 06:20:00|63622.5|63612.5|63621.9|63611.9|63625.8|63615.8|63620.2|63610.2|365
1644474300000|2022-02-10 06:25:00|63621.6|63611.6|63630|63620|63633.5|63623.5|63620.6|63610.6|522
1644474600000|2022-02-10 06:30:00|63630.1|63620.1|63629.7|63619.7|63630.3|63620.3|63626.4|63616.4|401
1644474900000|2022-02-10 06:35:00|63629.8|63619.8|63626.3|63616.3|63630.2|63620.2|63623.4|63613.4|379
1644475200000|2022-02-10 06:40:00|63626.2|63616.2|63626.2|63616.2|63627.5|63617.5|63624.4|63614.4|358
1644475500000|2022-02-10 06:45:00|63626.1|63616.1|63626.6|63616.6|63627|63617|63621.9|63611.9|413
1644475800000|2022-02-10 06:50:00|63626.8|63616.8|63614.8|63604.8|63628.5|63618.5|63611.5|63601.5|566
1644476100000|2022-02-10 06:55:00|63614.5|63604.5|63596.8|63586.8|63617|63604.7|63587.3|63571.6|714
1644476400000|2022-02-10 07:00:00|63596.9|63586.9|63592.9|63582.9|63601.8|63591.8|63590.6|63580.6|547
1644476700000|2022-02-10 07:05:00|63592.8|63582.8|63590.3|63580.3|63596.4|63586.4|63584.4|63574.4|522
1644477000000|2022-02-10 07:10:00|63590.4|63580.4|63582.4|63572.4|63590.4|63580.4|63578.9|63565.3|532
1644477300000|2022-02-10 07:15:00|63582.7|63572.7|63575.7|63565.7|63583.9|63573.9|63571.8|63561.8|493
1644477600000|2022-02-10 07:20:00|63575.6|63565.6|63584.2|63574.2|63584.6|63574.6|63570.9|63560.9|558
1644477900000|2022-02-10 07:25:00|63584|63574|63595|63585|63599.2|63586.5|63581.3|63571.3|623
1644478200000|2022-02-10 07:30:00|63595.1|63585.1|63591.1|63581.1|63595.2|63585.2|63589.5|63579.5|489
1644478500000|2022-02-10 07:35:00|63591.2|63581.2|63605.1|63595.1|63611.4|63597.6|63589.8|63579.8|555
1644478800000|2022-02-10 07:40:00|63604.9|63594.9|63606.7|63596.7|63607.7|63597.7|63602.5|63592.5|404
1644479100000|2022-02-10 07:45:00|63606.6|63596.6|63624.7|63614.7|63631.1|63619.3|63606.3|63596.3|491
1644479400000|2022-02-10 07:50:00|63624.4|63614.4|63623.6|63613.6|63637.1|63622.7|63622.9|63612.3|597
1644479700000|2022-02-10 07:55:00|63623.5|63613.5|63616.6|63606.6|63632.3|63622.3|63616.4|63606.4|610
1644480000000|2022-02-10 08:00:00|63616.5|63606.5|63617.8|63607.8|63619.6|63609.6|63609.9|63599.9|572
1644480300000|2022-02-10 08:05:00|63617.4|63607.4|63616.5|63606.5|63623.7|63613.7|63616.3|63606.3|438
1644480600000|2022-02-10 08:10:00|63616.4|63606.4|63616.1|63606.1|63619|63609|63615|63605|345
1644480900000|2022-02-10 08:15:00|63616|63606|63611.6|63601.6|63624.1|63611.3|63610.2|63596.7|484
1644481200000|2022-02-10 08:20:00|63611.5|63601.5|63619.2|63609.2|63623.6|63609.5|63611.5|63601.5|436
1644481500000|2022-02-10 08:25:00|63619.1|63609.1|63623.9|63613.9|63639.6|63625.7|63617.9|63603|549
1644481800000|2022-02-10 08:30:00|63624.1|63614.1|63625.2|63615.2|63631.2|63616.8|63622|63609.4|563
1644482100000|2022-02-10 08:35:00|63625.1|63615.1|63628.1|63618.1|63637.2|63623.3|63625|63612.8|499
1644482400000|2022-02-10 08:40:00|63628|63618|63637.3|63627.3|63641.6|63630|63627.2|63614.5|428
1644482700000|2022-02-10 08:45:00|63637.4|63627.4|63640.4|63630.4|63647.1|63637.1|63637.3|63623.4|479
1644483000000|2022-02-10 08:50:00|63640.3|63630.3|63628|63618|63640.7|63630.7|63625.5|63615.5|506
1644483300000|2022-02-10 08:55:00|63628.4|63618.4|63641|63631|63641.2|63631.2|63628.1|63617.3|622
1644483600000|2022-02-10 09:00:00|63640.9|63630.9|63629.5|63619.5|63641|63631|63622.5|63610.7|590
1644483900000|2022-02-10 09:05:00|63629.6|63619.6|63623.1|63613.1|63631.6|63619.6|63622.5|63607.4|461
1644484200000|2022-02-10 09:10:00|63623|63613|63625.1|63615.1|63625.8|63615.8|63620.5|63610.5|364
1644484500000|2022-02-10 09:15:00|63625.7|63615.7|63612.5|63602.5|63625.7|63615.7|63609|63599|422
1644484800000|2022-02-10 09:20:00|63612.3|63602.3|63613.5|63603.5|63618.6|63608.6|63610.1|63600.1|492
1644485100000|2022-02-10 09:25:00|63613.4|63603.4|63614.6|63604.6|63619.1|63605.6|63612.2|63598.4|471
1644485400000|2022-02-10 09:30:00|63614.5|63604.5|63614.9|63604.9|63615.8|63605.8|63610.7|63600.7|437
1644485700000|2022-02-10 09:35:00|63614.8|63604.8|63621.2|63611.2|63621.7|63611.7|63614.5|63604.5|362
1644486000000|2022-02-10 09:40:00|63621|63611|63605.6|63595.6|63622|63612|63604.1|63589.8|470
1644486300000|2022-02-10 09:45:00|63605.5|63595.5|63620|63610|63623.3|63610.4|63604.7|63594.7|336
1644486600000|2022-02-10 09:50:00|63620.1|63610.1|63610.5|63600.5|63620.2|63610.2|63608.4|63598.4|293
1644486900000|2022-02-10 09:55:00|63610.6|63600.6|63602.3|63592.3|63610.7|63600.7|63601.1|63587.7|334
1644487200000|2022-02-10 10:00:00|63602.5|63592.5|63604.4|63594.4|63613.8|63599.6|63602.2|63590.2|341
1644487500000|2022-02-10 10:05:00|63604.3|63594.3|63612.5|63592.5|63614.9|63600.3|63604.1|63591.2|198
1644487800000|2022-02-10 10:10:00|63612.6|63592.6|63614.1|63594.1|63614.6|63599.6|63607.2|63592.2|240
1644488100000|2022-02-10 10:15:00|63614.3|63594.3|63616.3|63606.3|63628.9|63608.9|63605.7|63593|352
1644488400000|2022-02-10 10:20:00|63616.2|63606.2|63613.3|63603.3|63621.4|63611.4|63613.1|63603.1|394
1644488700000|2022-02-10 10:25:00|63613.4|63603.4|63619.3|63609.3|63625|63612.1|63610.2|63600.2|513
1644489000000|2022-02-10 10:30:00|63619.4|63609.4|63621.4|63611.4|63629.7|63615.3|63618.5|63604.6|494
1644489300000|2022-02-10 10:35:00|63621.3|63611.3|63622.3|63612.3|63624|63614|63621.1|63611.1|328
1644489600000|2022-02-10 10:40:00|63621.6|63611.6|63620|63610|63624.4|63611.8|63617.2|63604.3|349
1644489900000|2022-02-10 10:45:00|63619.9|63609.9|63620.7|63610.7|63626.6|63616.6|63619.7|63609.7|354
1644490200000|2022-02-10 10:50:00|63620.6|63610.6|63621.8|63611.8|63627.2|63613.1|63620.3|63605.3|308
1644490500000|2022-02-10 10:55:00|63621.7|63611.7|63615.7|63605.7|63623.5|63611.7|63615.1|63603.3|331
1644490800000|2022-02-10 11:00:00|63616|63606|63614.3|63604.3|63620.7|63606.5|63611.9|63598.2|304
1644491100000|2022-02-10 11:05:00|63614.4|63604.4|63608.4|63598.4|63614.7|63604.7|63607.7|63592.9|345
1644491400000|2022-02-10 11:10:00|63608.1|63598.1|63601.3|63591.3|63609.3|63598.3|63597.3|63584.7|273
1644491700000|2022-02-10 11:15:00|63601.1|63591.1|63600.1|63590.1|63606.3|63592.2|63597.9|63585.7|253
1644492000000|2022-02-10 11:20:00|63600.2|63590.2|63600.5|63590.5|63605|63595|63600.2|63590.2|326
1644492300000|2022-02-10 11:25:00|63600.6|63590.6|63607.1|63597.1|63608|63598|63600.5|63590.5|260
1644492600000|2022-02-10 11:30:00|63607.2|63597.2|63607.7|63597.7|63609.7|63599.7|63607.1|63597.1|301
1644492900000|2022-02-10 11:35:00|63607.6|63597.6|63611.7|63601.7|63611.9|63601.9|63605.5|63595.5|213
1644493200000|2022-02-10 11:40:00|63611.6|63601.6|63610.4|63600.4|63614.3|63604.3|63610.1|63600.1|225
1644493500000|2022-02-10 11:45:00|63610.9|63600.9|63611.1|63601.1|63612.1|63602.1|63610.1|63600.1|200
1644493800000|2022-02-10 11:50:00|63611|63601|63616.9|63606.9|63622|63607.2|63611|63598.5|241
1644494100000|2022-02-10 11:55:00|63617.1|63607.1|63620.6|63610.6|63625.7|63610.7|63616.7|63601.4|311
1644494400000|2022-02-10 12:00:00|63620.7|63610.7|63613|63603|63626.7|63612.5|63613|63601.9|407
1644494700000|2022-02-10 12:05:00|63612.9|63602.9|63612.8|63602.8|63617.5|63603.3|63611.8|63597.3|155
1644495000000|2022-02-10 12:10:00|63612.7|63602.7|63621.4|63611.4|63627.6|63612.9|63612.3|63602.3|260
1644495300000|2022-02-10 12:15:00|63621.5|63611.5|63609.6|63599.6|63624.8|63611.9|63608.4|63594.1|344
1644495600000|2022-02-10 12:20:00|63609.5|63599.5|63611.5|63601.5|63617.6|63603.9|63607.2|63595.1|453
1644495900000|2022-02-10 12:25:00|63611.7|63601.7|63610.9|63600.9|63617.5|63603.6|63607.2|63596.3|372
1644496200000|2022-02-10 12:30:00|63611|63601|63616.1|63596.1|63616.6|63603.8|63609.8|63595.6|461
1644496500000|2022-02-10 12:35:00|63616.3|63596.3|63616.2|63596.2|63616.4|63602|63609.3|63595.1|389
1644496800000|2022-02-10 12:40:00|63616.3|63596.3|63617.4|63597.4|63620.1|63603.9|63611.3|63595.7|417
1644497100000|2022-02-10 12:45:00|63617.5|63597.5|63617.6|63607.6|63620.4|63607.9|63612|63597.2|416
1644497400000|2022-02-10 12:50:00|63617.5|63607.5|63618.6|63608.6|63625.8|63612.4|63614.7|63604.7|314
1644497700000|2022-02-10 12:55:00|63618.7|63608.7|63612.5|63602.5|63621.2|63608.8|63611.2|63597.8|366
1644498000000|2022-02-10 13:00:00|63612.6|63602.6|63602.5|63592.5|63612.6|63602.6|63600.1|63587.8|601
1644498300000|2022-02-10 13:05:00|63602.6|63592.6|63597|63587|63605.3|63593.8|63590.6|63576.7|646
1644498600000|2022-02-10 13:10:00|63596.9|63586.9|63599.2|63589.2|63604.4|63589.9|63592.4|63581.2|495
1644498900000|2022-02-10 13:15:00|63599|63589|63606.6|63596.6|63610.7|63596.9|63598.6|63586.2|464
1644499200000|2022-02-10 13:20:00|63606.3|63596.3|63607.8|63587.8|63615.4|63601.3|63605.2|63587.3|455
1644499500000|2022-02-10 13:25:00|63607.6|63587.6|63607.2|63587.2|63612.7|63592.7|63593|63577.4|729
1644499800000|2022-02-10 13:30:00|63614.3|63582.7|63687.1|63667.1|63690.6|63670.6|63614.3|63579.4|1024
1644500100000|2022-02-10 13:35:00|63687.2|63667.2|63631.7|63611.7|63697.9|63677.9|63627.7|63607.7|1005
1644500400000|2022-02-10 13:40:00|63633.4|63613.4|63646.8|63626.8|63667.2|63647.2|63615.2|63595.2|1034
1644500700000|2022-02-10 13:45:00|63647|63627|63647|63627|63672|63654.6|63643.9|63625.3|919
1644501000000|2022-02-10 13:50:00|63646.8|63626.8|63641.3|63621.3|63667.9|63647.9|63638.4|63618.4|928
1644501300000|2022-02-10 13:55:00|63642.1|63622.1|63615.2|63595.2|63649.4|63629.4|63605.2|63585.2|1009
1644501600000|2022-02-10 14:00:00|63615.7|63595.7|63644.6|63624.6|63651.8|63631.8|63615.6|63595.6|994
1644501900000|2022-02-10 14:05:00|63644.5|63624.5|63657.7|63637.7|63658.2|63641.6|63643.8|63623.8|922
1644502200000|2022-02-10 14:10:00|63656.6|63636.6|63648.2|63628.2|63662|63646.6|63636.7|63621.1|859
1644502500000|2022-02-10 14:15:00|63648.3|63628.3|63639|63629|63650.2|63633.7|63636.2|63621.3|795
1644502800000|2022-02-10 14:20:00|63639.1|63629.1|63640.6|63630.6|63661.1|63646.4|63634.7|63623.7|770
1644503100000|2022-02-10 14:25:00|63640.5|63630.5|63644.6|63634.6|63657.1|63642.5|63637.1|63622.7|820
1644503400000|2022-02-10 14:30:00|63644.8|63634.8|63632.1|63622.1|63654.7|63642.5|63630.8|63615.6|857
1644503700000|2022-02-10 14:35:00|63637.1|63617.1|63598.9|63588.9|63637.1|63626.6|63598.1|63583.8|790
1644504000000|2022-02-10 14:40:00|63599.4|63589.4|63612.9|63602.9|63618.9|63604.7|63597.6|63581.8|760
1644504300000|2022-02-10 14:45:00|63613|63603|63609.5|63599.5|63626.7|63611.8|63605.6|63593.6|835
1644504600000|2022-02-10 14:50:00|63609.3|63599.3|63603.5|63593.5|63611.9|63600.5|63598.7|63585.8|790
1644504900000|2022-02-10 14:55:00|63603.9|63593.9|63605.1|63595.1|63613.6|63602.3|63598.5|63583.5|777
1644505200000|2022-02-10 15:00:00|63604.6|63594.6|63585.7|63575.7|63609.7|63594.6|63585.7|63572.7|786
1644505500000|2022-02-10 15:05:00|63586.1|63576.1|63570.1|63560.1|63597.2|63581.4|63568.3|63558.3|767
1644505800000|2022-02-10 15:10:00|63570.2|63560.2|63571.3|63551.3|63578.8|63563.8|63556.5|63541|821
1644506100000|2022-02-10 15:15:00|63571.2|63551.2|63570.5|63560.5|63577.6|63564.2|63563.7|63543.7|923
1644506400000|2022-02-10 15:20:00|63570.2|63560.2|63563.1|63543.1|63580.8|63566|63555.1|63541|796
1644506700000|2022-02-10 15:25:00|63562.9|63542.9|63554.2|63534.2|63565.7|63550.6|63545.4|63531.7|699
1644507000000|2022-02-10 15:30:00|63554.4|63534.4|63547.4|63527.4|63554.4|63539.4|63532.4|63517.1|759
1644507300000|2022-02-10 15:35:00|63547.8|63527.8|63527.7|63517.7|63547.8|63529.2|63524.2|63514.2|729
1644507600000|2022-02-10 15:40:00|63527.5|63517.5|63537.6|63527.6|63546.8|63530.9|63527.3|63515.1|696
1644507900000|2022-02-10 15:45:00|63537.9|63527.9|63539.8|63529.8|63549.7|63535.3|63537.9|63525.6|661
1644508200000|2022-02-10 15:50:00|63540|63530|63553.7|63543.7|63569.3|63553.7|63540|63526.3|747
1644508500000|2022-02-10 15:55:00|63553.5|63543.5|63557.6|63547.6|63563.5|63549.8|63548.9|63532.3|792
1644508800000|2022-02-10 16:00:00|63557.8|63547.8|63565.5|63545.5|63580.6|63564.7|63552.3|63536.9|822
1644509100000|2022-02-10 16:05:00|63565.3|63545.3|63552.8|63542.8|63565.5|63551.6|63551.7|63537.8|699
1644509400000|2022-02-10 16:10:00|63552.9|63542.9|63548.1|63538.1|63555.9|63543|63538.3|63526.9|753
1644509700000|2022-02-10 16:15:00|63547.5|63537.5|63538|63528|63551.8|63541.6|63532.6|63517.9|771
1644510000000|2022-02-10 16:20:00|63537.9|63527.9|63544.8|63524.8|63549.5|63533.5|63535.8|63522.6|707
1644510300000|2022-02-10 16:25:00|63544.9|63524.9|63553.4|63533.4|63559.4|63544|63544.7|63524.7|702
1644510600000|2022-02-10 16:30:00|63553.8|63533.8|63555.7|63535.7|63560.4|63544|63547|63532|565
1644510900000|2022-02-10 16:35:00|63555.5|63535.5|63546.9|63526.9|63555.9|63540|63539.7|63525.2|772
1644511200000|2022-02-10 16:40:00|63546.6|63526.6|63536.5|63526.5|63550|63534.3|63534.8|63522.2|649
1644511500000|2022-02-10 16:45:00|63536.6|63526.6|63535.8|63525.8|63545.1|63532.2|63533.3|63521|698
1644511800000|2022-02-10 16:50:00|63535.7|63525.7|63538.1|63528.1|63541.3|63531.3|63533.5|63523.5|646
1644512100000|2022-02-10 16:55:00|63538.2|63528.2|63542.8|63532.8|63545.6|63535.6|63534.2|63524.2|465
1644512400000|2022-02-10 17:00:00|63543|63533|63550.6|63540.6|63556|63541.1|63542.1|63529.1|518
1644512700000|2022-02-10 17:05:00|63550.4|63540.4|63549.1|63529.1|63556.5|63544.4|63541.3|63526.4|476
1644513000000|2022-02-10 17:10:00|63549.2|63529.2|63546.1|63536.1|63550.5|63536.5|63542.2|63527.3|375
1644513300000|2022-02-10 17:15:00|63546.2|63536.2|63552.8|63542.8|63552.8|63542.8|63546.1|63536.1|346
1644513600000|2022-02-10 17:20:00|63552.9|63542.9|63554|63544|63558.9|63544.7|63546.2|63532.4|329
1644513900000|2022-02-10 17:25:00|63553.9|63543.9|63559.1|63549.1|63567.9|63550.8|63553.2|63541.7|540
1644514200000|2022-02-10 17:30:00|63559|63549|63561.6|63551.6|63570.5|63556.4|63558|63544.7|458
1644514500000|2022-02-10 17:35:00|63561.5|63551.5|63553.5|63543.5|63567.5|63552.6|63552.7|63537.9|309
1644514800000|2022-02-10 17:40:00|63553.4|63543.4|63548.4|63538.4|63555.2|63544.2|63545.3|63531.6|331
1644515100000|2022-02-10 17:45:00|63548.2|63538.2|63574.6|63554.6|63605.9|63586.5|63547.4|63537.4|940
1644515400000|2022-02-10 17:50:00|63575.2|63555.2|63584.7|63564.7|63593.2|63575.8|63568.6|63553.9|841
1644515700000|2022-02-10 17:55:00|63584.6|63564.6|63580|63570|63585.6|63573|63571.6|63556.2|717
1644516000000|2022-02-10 18:00:00|63580.1|63570.1|63565.1|63545.1|63589.2|63573.5|63561.7|63543.7|784
1644516300000|2022-02-10 18:05:00|63564.9|63544.9|63568.9|63548.9|63578.1|63562.8|63559.1|63542.8|797
1644516600000|2022-02-10 18:10:00|63569.1|63549.1|63573.2|63553.2|63575.2|63558.8|63562.5|63545.2|690
1644516900000|2022-02-10 18:15:00|63573.4|63553.4|63581.2|63561.2|63582.9|63567.2|63566.5|63546.5|661
1644517200000|2022-02-10 18:20:00|63581.3|63561.3|63575|63555|63582.7|63562.7|63572.4|63552.4|664
1644517500000|2022-02-10 18:25:00|63575.1|63555.1|63583.5|63563.5|63584|63564|63573.9|63553.9|679
1644517800000|2022-02-10 18:30:00|63583.6|63563.6|63582.7|63562.7|63586|63570|63573.2|63558.1|674
1644518100000|2022-02-10 18:35:00|63582.5|63562.5|63589.4|63569.4|63598.9|63583.5|63580.5|63562.3|686
1644518400000|2022-02-10 18:40:00|63589.3|63569.3|63581.9|63561.9|63590.4|63573|63576|63560.7|485
1644518700000|2022-02-10 18:45:00|63581.8|63561.8|63588|63568|63589.9|63575|63576.7|63561.7|493
1644519000000|2022-02-10 18:50:00|63588.1|63568.1|63576|63566|63588.5|63573.2|63575.9|63561.3|429
1644519300000|2022-02-10 18:55:00|63575.7|63565.7|63563.6|63543.6|63594.6|63578.4|63561|63541|555
1644519600000|2022-02-10 19:00:00|63563.5|63543.5|63563.4|63553.4|63569.7|63554.5|63561.6|63543.2|385
1644519900000|2022-02-10 19:05:00|63563.3|63553.3|63568.5|63548.5|63574.4|63559.4|63562.9|63547.7|395
1644520200000|2022-02-10 19:10:00|63563.4|63553.4|63586.8|63576.8|63594.8|63581|63563.2|63548.3|544
1644520500000|2022-02-10 19:15:00|63586.9|63576.9|63594|63574|63605.1|63590.6|63584.5|63569.5|520
1644520800000|2022-02-10 19:20:00|63593.8|63573.8|63599.2|63579.2|63599.7|63579.7|63580.1|63562.3|449
1644521100000|2022-02-10 19:25:00|63599.1|63579.1|63587.8|63567.8|63600|63580|63581.5|63561.5|576
1644521400000|2022-02-10 19:30:00|63587.9|63567.9|63590.4|63570.4|63592.3|63572.3|63583.7|63563.7|581
1644521700000|2022-02-10 19:35:00|63590.3|63570.3|63590.6|63570.6|63596.4|63576.4|63582.5|63562.5|611
1644522000000|2022-02-10 19:40:00|63590.8|63570.8|63606.3|63586.3|63606.5|63587|63584.7|63564.7|596
1644522300000|2022-02-10 19:45:00|63606.4|63586.4|63620.1|63600.1|63624.2|63604.2|63605.4|63585.4|516
1644522600000|2022-02-10 19:50:00|63620|63600|63633.8|63613.8|63635.8|63615.8|63618.3|63598.3|468
1644522900000|2022-02-10 19:55:00|63633.9|63613.9|63624.2|63604.2|63636.4|63617.4|63623.3|63603.4|620
1644523200000|2022-02-10 20:00:00|63624.4|63604.4|63630.5|63610.5|63633.1|63613.1|63619.1|63599.1|549
1644523500000|2022-02-10 20:05:00|63630.4|63610.4|63626.5|63606.5|63631.8|63611.8|63623.6|63603.6|616
1644523800000|2022-02-10 20:10:00|63626.4|63606.4|63617.3|63597.3|63628.6|63608.6|63611.9|63595.9|571
1644524100000|2022-02-10 20:15:00|63617.2|63597.2|63618.8|63598.8|63620.2|63600.2|63616.8|63596.8|427
1644524400000|2022-02-10 20:20:00|63618.9|63598.9|63618.2|63598.2|63621.5|63601.5|63616.6|63596.6|442
1644524700000|2022-02-10 20:25:00|63618.1|63598.1|63621|63601|63621.1|63601.1|63617|63597|305
1644525000000|2022-02-10 20:30:00|63620.8|63600.8|63626.6|63606.6|63630.9|63610.9|63619.7|63599.7|338
1644525300000|2022-02-10 20:35:00|63626.7|63606.7|63631.1|63611.1|63631.7|63611.7|63626|63606|338
1644525600000|2022-02-10 20:40:00|63631.4|63611.4|63632.8|63612.8|63633.9|63613.9|63631.1|63611.1|392
1644525900000|2022-02-10 20:45:00|63633|63613|63634.2|63614.2|63634.6|63619.3|63628.7|63612.1|296
1644526200000|2022-02-10 20:50:00|63634|63614|63636|63616|63636.4|63620.4|63629.4|63613.8|269
1644526500000|2022-02-10 20:55:00|63636.2|63616.2|63632.4|63612.4|63643.6|63623.6|63625.4|63605.4|467
1644526800000|2022-02-10 21:00:00|63632.5|63612.5|63637|63617|63638.6|63618.6|63631.7|63611.7|384
1644527100000|2022-02-10 21:05:00|63636|63616|63641|63621|63641.2|63621.2|63636|63616|328
1644527400000|2022-02-10 21:10:00|63640.8|63620.8|63635.6|63615.6|63646.3|63626.3|63629.6|63609.6|526
1644527700000|2022-02-10 21:15:00|63635.7|63615.7|63641.5|63621.5|63641.6|63621.6|63635.7|63615.7|430
1644528000000|2022-02-10 21:20:00|63641.3|63621.3|63643.2|63623.2|63645.4|63625.4|63639.8|63619.8|467
1644528300000|2022-02-10 21:25:00|63643|63623|63653|63633|63653.5|63633.5|63641.9|63622.7|357
1644528600000|2022-02-10 21:30:00|63653.4|63633.4|63651.6|63631.6|63653.4|63633.4|63648.9|63628.9|367
1644528900000|2022-02-10 21:35:00|63651.7|63631.7|63648.4|63628.4|63653.1|63633.1|63640|63620|458
1644529200000|2022-02-10 21:40:00|63648.6|63628.6|63647.8|63627.8|63648.7|63628.7|63646.2|63626.2|299
1644529500000|2022-02-10 21:45:00|63646.9|63626.9|63647|63627|63648.4|63628.4|63645|63625|322
1644529800000|2022-02-10 21:50:00|63647.1|63627.1|63648.4|63628.4|63653.8|63628.4|63644.5|63622.5|203
1644530100000|2022-02-10 21:55:00|63643.2|63623.2|63643.5|63623.5|63649.3|63629.3|63642.3|63622.3|182
1644530400000|2022-02-10 22:00:00|63642.4|63622.4|63642.8|63610|63646.8|63624.1|63636.3|63608.2|80
1644530700000|2022-02-10 22:05:00|63638|63618|63638.4|63618.4|63640.7|63620.7|63637.1|63617.1|91
1644531000000|2022-02-10 22:10:00|63641.5|63621.5|63633.4|63543.3|63645.2|63622.1|63627.6|63538.7|349
1644531300000|2022-02-10 22:15:00|63633.8|63544.2|63638.1|63544.9|63646.4|63549.4|63626.7|63536.5|170
1644531600000|2022-02-10 22:20:00|63639.6|63546.9|63637.7|63542.6|63647.7|63555.1|63623.9|63528|241
1644531900000|2022-02-10 22:25:00|63635.4|63543.5|63637.9|63539.5|63642.7|63551.1|63628.9|63529.6|197
1644532200000|2022-02-10 22:30:00|63636.7|63540|63636.2|63550.4|63644|63555.4|63626.8|63531.7|259
1644532500000|2022-02-10 22:35:00|63635.1|63548|63628.3|63564.3|63640.3|63574.8|63625.4|63540.1|288
1644532800000|2022-02-10 22:40:00|63629.8|63570|63632.4|63612.4|63641.7|63615.4|63626.8|63564.5|333
1644533100000|2022-02-10 22:45:00|63632.6|63612.6|63634.5|63614.5|63642.8|63617.9|63630.7|63608.4|196
1644533400000|2022-02-10 22:50:00|63634.7|63614.7|63636.3|63616.3|63645.3|63618|63631.7|63610.3|167
1644533700000|2022-02-10 22:55:00|63635.4|63615.4|63634.9|63614.9|63644.9|63618.7|63629|63605.5|181
1644534000000|2022-02-10 23:00:00|63633.8|63613.8|63635.8|63615.8|63647.6|63620.1|63633.7|63610.6|266
1644534300000|2022-02-10 23:05:00|63635.9|63615.9|63643.4|63623.4|63647.7|63624.8|63634.9|63614.9|340
1644534600000|2022-02-10 23:10:00|63640.9|63620.9|63639|63619|63642.7|63622.7|63636|63616|351
1644534900000|2022-02-10 23:15:00|63638.9|63618.9|63643|63623|63644.9|63624.9|63636.3|63616.3|420
1644535200000|2022-02-10 23:20:00|63642.8|63622.8|63644.5|63624.5|63646.9|63626.9|63640.4|63620.4|299
1644535500000|2022-02-10 23:25:00|63643.3|63623.3|63654.3|63634.3|63654.6|63634.6|63642|63622|249
1644535800000|2022-02-10 23:30:00|63654|63634|63655.9|63635.9|63656.6|63636.6|63647.6|63627.6|373
1644536100000|2022-02-10 23:35:00|63654.8|63634.8|63652.7|63632.7|63655.5|63635.5|63650.8|63630.8|202
1644536400000|2022-02-10 23:40:00|63654.2|63634.2|63645.5|63625.5|63655.6|63635.6|63644.3|63624.3|298
1644536700000|2022-02-10 23:45:00|63645.4|63625.4|63646|63626|63647.9|63627.9|63644.3|63624.3|267
1644537000000|2022-02-10 23:50:00|63646.9|63626.9|63647.8|63627.8|63648.2|63628.2|63644.2|63624.2|290
1644537300000|2022-02-10 23:55:00|63647.5|63627.5|63663.2|63643.2|63668.4|63648.4|63647.4|63627.4|455
1644537600000|2022-02-11 00:00:00|63663.3|63643.3|63664.4|63644.4|63667.3|63647.8|63657.8|63640.4|398
1644537900000|2022-02-11 00:05:00|63664.5|63644.5|63672.4|63652.4|63673.7|63653.7|63664.5|63644.5|355
1644538200000|2022-02-11 00:10:00|63672.6|63652.6|63678.2|63658.2|63678.8|63658.8|63667.9|63647.9|333
1644538500000|2022-02-11 00:15:00|63678.3|63658.3|63672.7|63652.7|63679.2|63659.2|63671.3|63651.3|491
1644538800000|2022-02-11 00:20:00|63672.5|63652.5|63690.5|63670.5|63695.6|63675.6|63672.3|63652.3|848
1644539100000|2022-02-11 00:25:00|63690.4|63670.4|63687.4|63667.4|63698.8|63680.2|63683.6|63666.8|684
1644539400000|2022-02-11 00:30:00|63687.3|63667.3|63682.3|63662.3|63688.4|63670.6|63677.2|63661.2|457
1644539700000|2022-02-11 00:35:00|63682.4|63662.4|63675.3|63665.3|63685.8|63670.7|63673.5|63658.1|440
1644540000000|2022-02-11 00:40:00|63675.1|63665.1|63681.4|63661.4|63681.7|63666|63673.3|63657.6|476
1644540300000|2022-02-11 00:45:00|63680.6|63660.6|63678.1|63658.1|63683.5|63667.3|63672.7|63657.5|491
1644540600000|2022-02-11 00:50:00|63677.8|63657.8|63672|63652|63678.6|63661.1|63665.3|63648|535
1644540900000|2022-02-11 00:55:00|63671.9|63651.9|63668.7|63648.7|63675|63659.8|63662.8|63647.2|467
1644541200000|2022-02-11 01:00:00|63668.6|63648.6|63671.1|63651.1|63681.5|63666.6|63663.9|63648.3|736
1644541500000|2022-02-11 01:05:00|63670.7|63650.7|63668.6|63648.6|63672.4|63657.1|63656.6|63639.4|613
1644541800000|2022-02-11 01:10:00|63668.7|63648.7|63667.6|63647.6|63670.3|63652.8|63662.3|63643.9|615
1644542100000|2022-02-11 01:15:00|63667.7|63647.7|63664.9|63644.9|63673.1|63653.1|63664.5|63644.5|660
1644542400000|2022-02-11 01:20:00|63664.8|63644.8|63658.1|63638.1|63664.8|63646.9|63652.6|63637.2|595
1644542700000|2022-02-11 01:25:00|63658|63638|63658.2|63648.2|63663.4|63649.1|63651.2|63636.4|421
1644543000000|2022-02-11 01:30:00|63658.7|63648.7|63635.6|63615.6|63671.6|63656.7|63630.3|63614.2|675
1644543300000|2022-02-11 01:35:00|63635.7|63615.7|63647.7|63637.7|63653.5|63638.6|63630.7|63612.6|691
1644543600000|2022-02-11 01:40:00|63647.5|63637.5|63640|63620|63652.9|63637.9|63636.8|63619|656
1644543900000|2022-02-11 01:45:00|63640.1|63620.1|63637.6|63627.6|63648.9|63634.2|63635.4|63620.1|594
1644544200000|2022-02-11 01:50:00|63637.2|63627.2|63622.4|63612.4|63641.8|63627.9|63616.5|63601.4|588
1644544500000|2022-02-11 01:55:00|63621.6|63611.6|63636.8|63616.8|63640.9|63624.9|63618.6|63604.7|695
1644544800000|2022-02-11 02:00:00|63631.9|63621.9|63646.4|63636.4|63649.1|63637|63628.5|63615.4|682
1644545100000|2022-02-11 02:05:00|63646.3|63636.3|63654.7|63644.7|63656.7|63644.7|63642.9|63627.7|651
1644545400000|2022-02-11 02:10:00|63654.6|63644.6|63662|63652|63674.1|63659|63653.7|63641.7|751
1644545700000|2022-02-11 02:15:00|63661.9|63651.9|63655.3|63645.3|63667.5|63652.1|63649.7|63638.2|603
1644546000000|2022-02-11 02:20:00|63655.4|63645.4|63643.5|63633.5|63655.4|63645.4|63641.3|63631.3|532
1644546300000|2022-02-11 02:25:00|63643.6|63633.6|63641.8|63631.8|63651.7|63636.3|63634.8|63620.9|631
1644546600000|2022-02-11 02:30:00|63641.7|63631.7|63635.5|63625.5|63642.8|63632.8|63635.5|63625.5|474
1644546900000|2022-02-11 02:35:00|63635.6|63625.6|63645.9|63625.9|63651.3|63636|63633.4|63619.4|554
1644547200000|2022-02-11 02:40:00|63646.4|63626.4|63652.6|63632.6|63652.8|63637.4|63640.7|63625.6|548
1644547500000|2022-02-11 02:45:00|63652.7|63632.7|63643.4|63633.4|63654.8|63639.7|63641.2|63626.2|541
1644547800000|2022-02-11 02:50:00|63642.4|63632.4|63635.9|63625.9|63644.3|63634.3|63631.4|63620.2|524
1644548100000|2022-02-11 02:55:00|63636.1|63626.1|63632.6|63622.6|63642.4|63628.1|63628.4|63616.3|639
1644548400000|2022-02-11 03:00:00|63634.2|63624.2|63650.6|63630.6|63651.1|63634.9|63633|63618.7|634
1644548700000|2022-02-11 03:05:00|63650.5|63630.5|63651.7|63631.7|63656.3|63640.2|63644.3|63629|544
1644549000000|2022-02-11 03:10:00|63651.9|63631.9|63648.4|63638.4|63654.4|63639.5|63643.5|63629.2|559
1644549300000|2022-02-11 03:15:00|63649|63639|63650.2|63640.2|63653.8|63640.6|63645.2|63630.2|403
1644549600000|2022-02-11 03:20:00|63650.3|63640.3|63647.6|63637.6|63650.3|63640.3|63646.3|63636.3|350
1644549900000|2022-02-11 03:25:00|63647.5|63637.5|63641.3|63631.3|63647.8|63637.8|63641.3|63631.3|282
1644550200000|2022-02-11 03:30:00|63641.1|63631.1|63645.8|63635.8|63645.8|63635.8|63638|63628|426
1644550500000|2022-02-11 03:35:00|63645.7|63635.7|63646.7|63636.7|63648.8|63638.8|63645.1|63635.1|324
1644550800000|2022-02-11 03:40:00|63646.4|63636.4|63645|63635|63647.2|63637.2|63644.2|63634.2|370
1644551100000|2022-02-11 03:45:00|63644.9|63634.9|63645.4|63635.4|63650.8|63640.8|63642.9|63632.9|444
1644551400000|2022-02-11 03:50:00|63645.2|63635.2|63640.2|63630.2|63645.3|63635.3|63638.1|63628.1|367
1644551700000|2022-02-11 03:55:00|63640.1|63630.1|63637.5|63627.5|63644.6|63634.6|63636.9|63626.9|440
1644552000000|2022-02-11 04:00:00|63637.4|63627.4|63653.7|63633.7|63654.8|63639.8|63637.3|63627.3|431
1644552300000|2022-02-11 04:05:00|63653.8|63633.8|63646|63636|63656.5|63641.5|63646|63631.3|459
1644552600000|2022-02-11 04:10:00|63645.9|63635.9|63648.4|63638.4|63652.7|63638.5|63645.8|63630.5|340
1644552900000|2022-02-11 04:15:00|63648.5|63638.5|63659|63649|63664|63654|63648.4|63634.1|545
1644553200000|2022-02-11 04:20:00|63658.9|63648.9|63659.5|63649.5|63666|63656|63658.5|63643.6|417
1644553500000|2022-02-11 04:25:00|63659.6|63649.6|63660.5|63650.5|63666.9|63652.7|63654.1|63639|566
1644553800000|2022-02-11 04:30:00|63660.3|63650.3|63659.3|63649.3|63662.4|63652.4|63658.3|63648.3|448
1644554100000|2022-02-11 04:35:00|63659.2|63649.2|63662.8|63652.8|63668|63654|63656.9|63643.8|517
1644554400000|2022-02-11 04:40:00|63663|63653|63671.1|63661.1|63671.4|63661.4|63659.7|63645.9|409
1644554700000|2022-02-11 04:45:00|63670.9|63660.9|63675.1|63665.1|63676.3|63666.3|63669.8|63659.8|534
1644555000000|2022-02-11 04:50:00|63675|63665|63693.1|63683.1|63703.4|63688.6|63674.6|63664.6|674
1644555300000|2022-02-11 04:55:00|63693.2|63683.2|63687.1|63677.1|63704.8|63690|63684.8|63669.6|654
1644555600000|2022-02-11 05:00:00|63687|63677|63684.7|63674.7|63693.8|63681.6|63682.1|63668.5|609
1644555900000|2022-02-11 05:05:00|63684.8|63674.8|63683.2|63673.2|63690.2|63675.7|63682.7|63668.8|484
1644556200000|2022-02-11 05:10:00|63683.3|63673.3|63683.3|63673.3|63685.7|63675.7|63681.9|63671.9|447
1644556500000|2022-02-11 05:15:00|63683.7|63673.7|63679.6|63669.6|63687.2|63674.1|63678.5|63667.2|453
1644556800000|2022-02-11 05:20:00|63679.4|63669.4|63686.6|63676.6|63692.5|63679.9|63677.3|63667.3|424
1644557100000|2022-02-11 05:25:00|63686.7|63676.7|63685.6|63675.6|63687.7|63677.7|63684.7|63674.7|351
1644557400000|2022-02-11 05:30:00|63685.7|63675.7|63692.6|63682.6|63698.8|63685|63685.7|63674.8|519
1644557700000|2022-02-11 05:35:00|63692.7|63682.7|63684.9|63674.9|63692.8|63682.8|63684.5|63674.5|409
1644558000000|2022-02-11 05:40:00|63685.1|63675.1|63681|63671|63685.2|63675.2|63680.7|63670.7|339
1644558300000|2022-02-11 05:45:00|63680.9|63670.9|63673.7|63663.7|63685.7|63672.5|63673.1|63663.1|393
1644558600000|2022-02-11 05:50:00|63673.6|63663.6|63680.6|63670.6|63680.7|63670.7|63673.3|63659.1|349
1644558900000|2022-02-11 05:55:00|63680.4|63670.4|63688.7|63678.7|63692.6|63679.9|63679.3|63667.9|614
1644559200000|2022-02-11 06:00:00|63688.8|63678.8|63685|63675|63697.8|63687.8|63684.7|63674.7|503
1644559500000|2022-02-11 06:05:00|63685.1|63675.1|63684.3|63674.3|63687.9|63677.9|63683|63673|412
1644559800000|2022-02-11 06:10:00|63684.1|63674.1|63686.8|63676.8|63688.8|63678.8|63681.5|63671.5|414
1644560100000|2022-02-11 06:15:00|63686.7|63676.7|63690.1|63680.1|63692.4|63682.4|63685.9|63675.9|377
1644560400000|2022-02-11 06:20:00|63689.5|63679.5|63678.9|63668.9|63691.7|63681.7|63678.3|63668.3|427
1644560700000|2022-02-11 06:25:00|63678.8|63668.8|63678|63668|63685.1|63675.1|63678|63663.1|418
1644561000000|2022-02-11 06:30:00|63677.9|63667.9|63690.2|63680.2|63694.2|63680.2|63677|63667|459
1644561300000|2022-02-11 06:35:00|63690.1|63680.1|63690.1|63680.1|63699.2|63689.2|63689.9|63679.9|527
1644561600000|2022-02-11 06:40:00|63690|63680|63678.4|63668.4|63692.5|63682.3|63676.7|63664.8|490
1644561900000|2022-02-11 06:45:00|63678.5|63668.5|63681.9|63671.9|63687.1|63672.9|63673.7|63663.7|506
1644562200000|2022-02-11 06:50:00|63681.7|63671.7|63688.2|63678.2|63693.6|63680.3|63680|63666.8|610
1644562500000|2022-02-11 06:55:00|63687.9|63677.9|63680.8|63670.8|63688.1|63678.1|63676.9|63665.2|598
1644562800000|2022-02-11 07:00:00|63680.9|63670.9|63673.4|63663.4|63698|63683.9|63672.9|63662.9|751
1644563100000|2022-02-11 07:05:00|63673.3|63663.3|63666.1|63656.1|63680.2|63667.7|63665.8|63654.3|635
1644563400000|2022-02-11 07:10:00|63666.2|63656.2|63649.8|63639.8|63670.2|63657.3|63649.2|63639.2|545
1644563700000|2022-02-11 07:15:00|63649.6|63639.6|63660.1|63650.1|63664.9|63653.6|63640.8|63626.6|654
1644564000000|2022-02-11 07:20:00|63660.2|63650.2|63657.4|63647.4|63671|63660.2|63657|63647|582
1644564300000|2022-02-11 07:25:00|63655.7|63645.7|63646.8|63636.8|63659.1|63646.5|63641.1|63627.5|532
1644564600000|2022-02-11 07:30:00|63646.9|63636.9|63641.1|63631.1|63652|63637.3|63634.6|63621.6|586
1644564900000|2022-02-11 07:35:00|63641.2|63631.2|63632.2|63622.2|63649.7|63635.4|63627.3|63613|551
1644565200000|2022-02-11 07:40:00|63632.1|63622.1|63631.1|63621.1|63637.7|63624.8|63618|63608|692
1644565500000|2022-02-11 07:45:00|63631|63621|63613|63603|63643.1|63628.1|63610.8|63600.8|555
1644565800000|2022-02-11 07:50:00|63613.1|63603.1|63624.2|63614.2|63631.1|63616.4|63612.9|63602.9|488
1644566100000|2022-02-11 07:55:00|63624.4|63614.4|63637.8|63627.8|63647.4|63632.8|63624.4|63612.3|594
1644566400000|2022-02-11 08:00:00|63638|63628|63642.5|63632.5|63646|63636|63635.3|63623.1|654
1644566700000|2022-02-11 08:05:00|63642.3|63632.3|63640.5|63620.5|63649.5|63635.9|63629.6|63614.9|714
1644567000000|2022-02-11 08:10:00|63640.4|63620.4|63627.7|63617.7|63647.9|63632.7|63625.4|63615.4|622
1644567300000|2022-02-11 08:15:00|63627.1|63617.1|63634|63624|63644.3|63631.2|63626.1|63616.1|639
1644567600000|2022-02-11 08:20:00|63634.3|63624.3|63627.2|63617.2|63638.5|63626.6|63626|63616|522
1644567900000|2022-02-11 08:25:00|63627.3|63617.3|63615.7|63605.7|63632.3|63621.3|63615.7|63605.5|589
1644568200000|2022-02-11 08:30:00|63615.6|63605.6|63607.3|63597.3|63624.9|63614.9|63606.6|63596.6|566
1644568500000|2022-02-11 08:35:00|63607.4|63597.4|63613.8|63603.8|63618.2|63606.3|63605.8|63595.8|574
1644568800000|2022-02-11 08:40:00|63613.9|63603.9|63612.5|63602.5|63617.9|63606.4|63609.2|63597.3|538
1644569100000|2022-02-11 08:45:00|63612.6|63602.6|63618.2|63598.2|63618.4|63604.4|63609.2|63597.2|546
1644569400000|2022-02-11 08:50:00|63618.1|63598.1|63609.5|63599.5|63620|63605.4|63605.1|63595.1|502
1644569700000|2022-02-11 08:55:00|63609.6|63599.6|63608.4|63598.4|63614.9|63603.2|63606|63593.3|466
1644570000000|2022-02-11 09:00:00|63608.3|63598.3|63610.8|63600.8|63618.9|63604.4|63606.2|63594.2|503
1644570300000|2022-02-11 09:05:00|63610.9|63600.9|63606.4|63596.4|63616.1|63602.5|63605.9|63593.7|454
1644570600000|2022-02-11 09:10:00|63606.6|63596.6|63606.4|63596.4|63607.2|63597.2|63595.2|63581.7|499
1644570900000|2022-02-11 09:15:00|63606.6|63596.6|63605.4|63595.4|63612.6|63598.2|63596|63583|555
1644571200000|2022-02-11 09:20:00|63605.3|63595.3|63607.2|63597.2|63612.1|63600.2|63605.3|63592.1|411
1644571500000|2022-02-11 09:25:00|63607.3|63597.3|63613.2|63603.2|63613.6|63603.6|63602.6|63592.6|508
1644571800000|2022-02-11 09:30:00|63613.3|63603.3|63617.7|63607.7|63626.7|63610.6|63611.5|63600.4|495
1644572100000|2022-02-11 09:35:00|63617.8|63607.8|63627.8|63607.8|63633.5|63613.9|63614.1|63599.8|547
1644572400000|2022-02-11 09:40:00|63627.7|63607.7|63628.1|63618.1|63635.3|63622.2|63625.3|63607.6|624
1644572700000|2022-02-11 09:45:00|63628|63618|63630.1|63620.1|63633.7|63621.7|63626.1|63613.3|429
1644573000000|2022-02-11 09:50:00|63629.9|63619.9|63629.1|63619.1|63639.3|63624.1|63627.6|63614.5|513
1644573300000|2022-02-11 09:55:00|63629.2|63619.2|63639.5|63629.5|63646.3|63632.2|63629.1|63614.8|507
1644573600000|2022-02-11 10:00:00|63639.6|63629.6|63645.7|63625.7|63647.1|63633|63636.6|63623.6|415
1644573900000|2022-02-11 10:05:00|63645.4|63625.4|63636.2|63626.2|63647|63632.2|63635.3|63620.5|372
1644574200000|2022-02-11 10:10:00|63636.1|63626.1|63637.3|63627.3|63638|63628|63635.5|63625.5|369
1644574500000|2022-02-11 10:15:00|63637.2|63627.2|63628.3|63618.3|63640.4|63627.4|63628.1|63613.7|271
1644574800000|2022-02-11 10:20:00|63628.2|63618.2|63629.5|63619.5|63638.2|63623.4|63627|63612.8|409
1644575100000|2022-02-11 10:25:00|63629.6|63619.6|63629.7|63619.7|63636|63621.8|63626.2|63614.9|370
1644575400000|2022-02-11 10:30:00|63629.8|63619.8|63626|63616|63633|63623|63625.6|63615.6|424
1644575700000|2022-02-11 10:35:00|63626.1|63616.1|63633.4|63623.4|63639.6|63624.1|63625.9|63613.3|442
1644576000000|2022-02-11 10:40:00|63633.3|63623.3|63629.4|63619.4|63635.2|63623.9|63628.8|63614.1|296
1644576300000|2022-02-11 10:45:00|63629.6|63619.6|63628.7|63618.7|63637.4|63622.9|63628.4|63615.9|329
1644576600000|2022-02-11 10:50:00|63628.8|63618.8|63628.8|63618.8|63633.5|63619|63627.1|63612.2|291
1644576900000|2022-02-11 10:55:00|63628.7|63618.7|63626.3|63616.3|63633.8|63619.7|63625.8|63612.3|365
1644577200000|2022-02-11 11:00:00|63626.4|63616.4|63629.7|63609.7|63636.8|63621.8|63625.2|63609.4|435
1644577500000|2022-02-11 11:05:00|63629.6|63609.6|63623.8|63613.8|63630.8|63616.1|63622.5|63607.2|411
1644577800000|2022-02-11 11:10:00|63623.9|63613.9|63623.1|63613.1|63628.6|63614|63621.3|63608|413
1644578100000|2022-02-11 11:15:00|63623|63613|63620.6|63600.6|63626.9|63613.1|63615.9|63600.5|418
1644578400000|2022-02-11 11:20:00|63620.9|63600.9|63611|63601|63622.2|63607.5|63610.5|63595.8|318
1644578700000|2022-02-11 11:25:00|63611.1|63601.1|63606.2|63596.2|63619.5|63602.5|63605.4|63590.5|329
1644579000000|2022-02-11 11:30:00|63606.3|63596.3|63616.8|63606.8|63622|63607.4|63605.9|63590.9|402
1644579300000|2022-02-11 11:35:00|63616.5|63606.5|63616.1|63606.1|63626.4|63611.5|63613.2|63601.9|519
1644579600000|2022-02-11 11:40:00|63616.3|63606.3|63615.3|63605.3|63621.9|63608|63612.6|63597.9|488
1644579900000|2022-02-11 11:45:00|63615.2|63605.2|63602.5|63592.5|63621.5|63606.2|63601.9|63588.8|502
1644580200000|2022-02-11 11:50:00|63602.6|63592.6|63604.6|63594.6|63611.4|63596.5|63601.4|63587.9|331
1644580500000|2022-02-11 11:55:00|63604.7|63594.7|63606.1|63596.1|63606.5|63596.5|63604.6|63594.6|372
1644580800000|2022-02-11 12:00:00|63606|63596|63603.3|63593.3|63606.6|63596.6|63603|63593|309
1644581100000|2022-02-11 12:05:00|63603.2|63593.2|63585.9|63575.9|63608.5|63593.4|63583.9|63570.7|408
1644581400000|2022-02-11 12:10:00|63585.8|63575.8|63579.8|63569.8|63585.8|63575.8|63579.7|63569.7|357
1644581700000|2022-02-11 12:15:00|63579.7|63569.7|63588.9|63568.9|63594.3|63579.2|63579.2|63566.1|466
1644582000000|2022-02-11 12:20:00|63588.8|63568.8|63579.8|63569.8|63591.3|63576|63579.4|63564.8|576
1644582300000|2022-02-11 12:25:00|63579.6|63569.6|63567.3|63557.3|63580.4|63570.4|63565.4|63550.2|570
1644582600000|2022-02-11 12:30:00|63567.6|63557.6|63580.9|63570.9|63585.1|63571.7|63566.7|63551.9|515
1644582900000|2022-02-11 12:35:00|63581|63571|63579.3|63569.3|63589.9|63576.5|63579.2|63565.4|430
1644583200000|2022-02-11 12:40:00|63579.4|63569.4|63585.4|63575.4|63592.3|63578.5|63578.3|63563.6|534
1644583500000|2022-02-11 12:45:00|63585.3|63575.3|63584.6|63574.6|63586.1|63576.1|63582.3|63572.3|521
1644583800000|2022-02-11 12:50:00|63584.7|63574.7|63572.3|63562.3|63585.1|63575.1|63571.9|63559|368
1644584100000|2022-02-11 12:55:00|63572.4|63562.4|63571.7|63561.7|63579.2|63564.4|63569.4|63558.6|416
1644584400000|2022-02-11 13:00:00|63571.6|63561.6|63561.4|63551.4|63573.9|63562.7|63560.2|63547|703
1644584700000|2022-02-11 13:05:00|63561.2|63551.2|63561|63551|63567.4|63553.9|63559.1|63544.6|647
1644585000000|2022-02-11 13:10:00|63566.7|63546.7|63553.3|63543.3|63569.3|63553.7|63546.5|63531.4|682
1644585300000|2022-02-11 13:15:00|63553.2|63543.2|63571|63551|63571.4|63554.7|63552.4|63537.9|763
1644585600000|2022-02-11 13:20:00|63570.8|63550.8|63563.5|63553.5|63571.2|63556.3|63558.7|63543.9|673
1644585900000|2022-02-11 13:25:00|63563.4|63553.4|63569.2|63559.2|63576.2|63561.8|63559|63544.1|707
1644586200000|2022-02-11 13:30:00|63569.3|63559.3|63562.9|63552.9|63575.1|63560.5|63562.7|63547.3|683
1644586500000|2022-02-11 13:35:00|63562.8|63552.8|63560.6|63550.6|63567|63554.3|63559.3|63545.3|511
1644586800000|2022-02-11 13:40:00|63560.2|63550.2|63559.1|63549.1|63562.3|63552.3|63550.3|63540.3|695
1644587100000|2022-02-11 13:45:00|63559|63549|63561.8|63551.8|63570.8|63560.8|63558.7|63545.5|745
1644587400000|2022-02-11 13:50:00|63561.9|63551.9|63561.6|63541.6|63567.5|63554.6|63555.1|63540.8|562
1644587700000|2022-02-11 13:55:00|63561.7|63541.7|63562.7|63552.7|63569.1|63559.1|63553.8|63539.1|656
1644588000000|2022-02-11 14:00:00|63562.6|63552.6|63562|63552|63565.7|63555.7|63556.8|63546.8|625
1644588300000|2022-02-11 14:05:00|63562.4|63552.4|63571.2|63561.2|63571.3|63561.3|63561.5|63551.5|458
1644588600000|2022-02-11 14:10:00|63570.6|63560.6|63576.2|63566.2|63578.1|63566.7|63561.3|63547.1|700
1644588900000|2022-02-11 14:15:00|63576.5|63566.5|63570.3|63550.3|63576.5|63566.5|63562.7|63547.3|657
1644589200000|2022-02-11 14:20:00|63570.1|63550.1|63570.7|63560.7|63576.4|63561.9|63561.9|63546.8|608
1644589500000|2022-02-11 14:25:00|63571|63561|63579.7|63569.7|63582.6|63572.6|63570.3|63556.6|619
1644589800000|2022-02-11 14:30:00|63579.9|63569.9|63575.3|63565.3|63584|63571.6|63572.5|63558.6|754
1644590100000|2022-02-11 14:35:00|63575.5|63565.5|63578.4|63558.4|63588|63572.5|63570.3|63555.6|806
1644590400000|2022-02-11 14:40:00|63578.3|63558.3|63566.9|63556.9|63581|63566.7|63565.2|63555.2|672
1644590700000|2022-02-11 14:45:00|63567|63557|63566.2|63556.2|63572.5|63557.8|63559.4|63546.3|816
1644591000000|2022-02-11 14:50:00|63566.6|63556.6|63572|63562|63582.6|63567.7|63564|63551.3|718
1644591300000|2022-02-11 14:55:00|63571.9|63561.9|63592.7|63572.7|63593|63576.8|63563.5|63553.5|740
1644591600000|2022-02-11 15:00:00|63592.8|63572.8|63585.4|63565.4|63597.6|63577.6|63577.8|63557.8|853
1644591900000|2022-02-11 15:05:00|63580.5|63570.5|63577.3|63567.3|63588.2|63572.9|63574|63557.5|869
1644592200000|2022-02-11 15:10:00|63576.8|63566.8|63580.7|63570.7|63589.1|63577.7|63574.6|63560|813
1644592500000|2022-02-11 15:15:00|63580.5|63570.5|63574.6|63564.6|63585.7|63571.6|63571|63558.7|797
1644592800000|2022-02-11 15:20:00|63574.2|63564.2|63567.1|63557.1|63579.7|63566.7|63566.9|63552.4|830
1644593100000|2022-02-11 15:25:00|63566.1|63556.1|63572.9|63562.9|63581.2|63568|63563.5|63548.9|717
1644593400000|2022-02-11 15:30:00|63572.8|63562.8|63579.3|63569.3|63582.4|63571.5|63571.3|63556.8|773
1644593700000|2022-02-11 15:35:00|63579.7|63569.7|63578|63568|63591.8|63577.4|63577.1|63562.1|650
1644594000000|2022-02-11 15:40:00|63578.1|63568.1|63584|63574|63588.2|63575.9|63577.4|63566.4|621
1644594300000|2022-02-11 15:45:00|63584.1|63574.1|63577.5|63567.5|63587.4|63577.4|63575.8|63565.5|728
1644594600000|2022-02-11 15:50:00|63577.4|63567.4|63586.8|63576.8|63590|63577.5|63577.3|63566.7|703
1644594900000|2022-02-11 15:55:00|63586.9|63576.9|63590.3|63570.3|63600|63585.2|63581.1|63568|737
1644595200000|2022-02-11 16:00:00|63590|63570|63586.2|63576.2|63590.1|63576.9|63577.6|63563.6|671
1644595500000|2022-02-11 16:05:00|63586.3|63576.3|63594.4|63584.4|63596.3|63586.3|63586.3|63573.3|595
1644595800000|2022-02-11 16:10:00|63594.2|63584.2|63600.7|63590.7|63605.6|63594.6|63588.2|63578.2|616
1644596100000|2022-02-11 16:15:00|63600.9|63590.9|63593.5|63583.5|63606.7|63593.9|63591.9|63581.9|490
1644596400000|2022-02-11 16:20:00|63593.3|63583.3|63593.1|63583.1|63599.4|63584.8|63588.9|63574.3|593
1644596700000|2022-02-11 16:25:00|63593.2|63583.2|63602.7|63592.7|63607.7|63592.8|63591.8|63576.8|645
1644597000000|2022-02-11 16:30:00|63602.6|63592.6|63609.2|63599.2|63614.2|63600.4|63601|63591|585
1644597300000|2022-02-11 16:35:00|63609.3|63599.3|63619.8|63609.8|63624.8|63611|63607.5|63592.4|661
1644597600000|2022-02-11 16:40:00|63619.9|63609.9|63622.1|63612.1|63628.2|63614.1|63617.6|63602.7|592
1644597900000|2022-02-11 16:45:00|63622.4|63612.4|63623.4|63603.4|63626.3|63612.8|63616.9|63602.4|628
1644598200000|2022-02-11 16:50:00|63618.6|63608.6|63615.1|63605.1|63626.8|63612.5|63610|63594.2|672
1644598500000|2022-02-11 16:55:00|63615|63605|63596.5|63586.5|63621.1|63607.6|63596.2|63581.7|669
1644598800000|2022-02-11 17:00:00|63596.4|63586.4|63596.7|63586.7|63606.7|63590.1|63592.5|63577|505
1644599100000|2022-02-11 17:05:00|63596.8|63586.8|63602|63592|63613.6|63598.3|63596.7|63581.7|481
1644599400000|2022-02-11 17:10:00|63602.2|63592.2|63598.6|63578.6|63610.7|63595.8|63592.7|63577.5|410
1644599700000|2022-02-11 17:15:00|63598.5|63578.5|63600.9|63580.9|63602.5|63587.7|63594.3|63578.5|401
1644600000000|2022-02-11 17:20:00|63601|63581|63614.8|63594.8|63615.6|63600.6|63595.9|63580.4|430
1644600300000|2022-02-11 17:25:00|63614.9|63594.9|63599.6|63579.6|63615.3|63600.7|63594.6|63579.6|472
1644600600000|2022-02-11 17:30:00|63599.8|63579.8|63601.9|63581.9|63604.4|63589.2|63591.3|63577|403
1644600900000|2022-02-11 17:35:00|63601.7|63581.7|63602.5|63592.5|63608.2|63593.3|63600.4|63581.7|298
1644601200000|2022-02-11 17:40:00|63602.4|63592.4|63611.1|63591.1|63612|63593.8|63598|63583.2|520
1644601500000|2022-02-11 17:45:00|63611.3|63591.3|63606|63596|63616.6|63600.7|63603.9|63589.1|545
1644601800000|2022-02-11 17:50:00|63605.7|63595.7|63607.9|63597.9|63614.8|63599.9|63604.4|63589.6|541
1644602100000|2022-02-11 17:55:00|63608|63598|63605.4|63595.4|63616.1|63600.4|63604.8|63589.7|552
1644602400000|2022-02-11 18:00:00|63605.7|63595.7|63614.8|63594.8|63615.2|63600.4|63604.7|63589.8|426
1644602700000|2022-02-11 18:05:00|63614.7|63594.7|63611.1|63591.1|63617.1|63600.2|63606|63591.1|432
1644603000000|2022-02-11 18:10:00|63611.2|63591.2|63616|63596|63616.3|63599.6|63605.7|63590.5|395
1644603300000|2022-02-11 18:15:00|63615.7|63595.7|63608.5|63598.5|63616.3|63601.3|63607.7|63593.5|502
1644603600000|2022-02-11 18:20:00|63608.6|63598.6|63606.4|63596.4|63614|63598.6|63605.2|63591.2|561
1644603900000|2022-02-11 18:25:00|63606.5|63596.5|63611.8|63601.8|63617.5|63602.3|63605.4|63590.7|607
1644604200000|2022-02-11 18:30:00|63611.7|63601.7|63632.6|63612.6|63635.4|63615.4|63611.5|63596.5|824
1644604500000|2022-02-11 18:35:00|63632.8|63612.8|63666.5|63646.5|63674.5|63654.5|63632.2|63612.2|900
1644604800000|2022-02-11 18:40:00|63666.4|63646.4|63666|63646|63674.9|63654.9|63658.9|63644.5|294
1644605100000|2022-02-11 18:45:00|63666.9|63646.9|63669.6|63649.6|63678.3|63663.5|63662.8|63642.8|874
1644605400000|2022-02-11 18:50:00|63669.1|63649.1|63670.7|63650.7|63679.1|63659.1|63668|63648|874
1644605700000|2022-02-11 18:55:00|63670.4|63650.4|63678|63658|63680|63665.5|63660.8|63640.8|977
1644606000000|2022-02-11 19:00:00|63677.9|63657.9|63660.1|63640.1|63683|63663|63653.5|63633.5|1017
1644606300000|2022-02-11 19:05:00|63660.5|63640.5|63674|63654|63689|63669.3|63659.9|63639.9|1042
1644606600000|2022-02-11 19:10:00|63673.3|63653.3|63678|63658|63681.2|63661.2|63660.8|63640.8|1045
1644606900000|2022-02-11 19:15:00|63678.2|63658.2|63655.7|63635.7|63682.2|63662.2|63646.8|63626.8|1041
1644607200000|2022-02-11 19:20:00|63655.2|63635.2|63660.6|63640.6|63662.5|63647.2|63650.1|63630.1|846
1644607500000|2022-02-11 19:25:00|63661.6|63641.6|63653.1|63633.1|63666.7|63649.3|63651.5|63631.5|926
1644607800000|2022-02-11 19:30:00|63653.5|63633.5|63665.4|63645.4|63669.2|63652.7|63651.4|63631.4|810
1644608100000|2022-02-11 19:35:00|63665.5|63645.5|63685.5|63665.5|63685.9|63666.2|63663.2|63643.2|743
1644608400000|2022-02-11 19:40:00|63685|63665|63678|63658|63689.5|63674|63666.8|63646.8|694
1644608700000|2022-02-11 19:45:00|63677.5|63657.5|63684.1|63664.1|63684.9|63669.4|63670.4|63650.4|656
1644609000000|2022-02-11 19:50:00|63684.3|63664.3|63688.5|63668.5|63696.1|63680.8|63683.6|63663.9|855
1644609300000|2022-02-11 19:55:00|63688.7|63668.7|63690.2|63670.2|63690.6|63671|63680.3|63660.3|652
1644609600000|2022-02-11 20:00:00|63689.2|63669.2|63684.5|63664.5|63691.1|63671.1|63673.6|63655.1|588
1644609900000|2022-02-11 20:05:00|63684.8|63664.8|63671.6|63651.6|63687.3|63667.3|63669.3|63649.3|655
1644610200000|2022-02-11 20:10:00|63671.7|63651.7|63673.8|63653.8|63678.5|63663|63670.7|63650.7|657
1644610500000|2022-02-11 20:15:00|63673.9|63653.9|63674.4|63654.4|63680.3|63660.3|63667.5|63647.5|689
1644610800000|2022-02-11 20:20:00|63674.3|63654.3|63674.9|63654.9|63678.1|63658.1|63674.3|63654.3|525
1644611100000|2022-02-11 20:25:00|63675|63655|63673.4|63653.4|63683.3|63663.3|63672.2|63652.2|596
1644611400000|2022-02-11 20:30:00|63674.3|63654.3|63678.4|63658.4|63679.3|63659.5|63669.5|63650.4|710
1644611700000|2022-02-11 20:35:00|63678.6|63658.6|63686|63666|63686.9|63666.9|63678|63658|478
1644612000000|2022-02-11 20:40:00|63686.1|63666.1|63692|63672|63692.7|63672.7|63686|63666|411
1644612300000|2022-02-11 20:45:00|63691.9|63671.9|63688.9|63668.9|63693.8|63673.8|63683.5|63663.5|517
1644612600000|2022-02-11 20:50:00|63688.8|63668.8|63692.7|63672.7|63693.2|63673.2|63686.1|63666.1|525
1644612900000|2022-02-11 20:55:00|63692.6|63672.6|63696.2|63676.2|63696.5|63678.3|63686.8|63666.8|519
1644613200000|2022-02-11 21:00:00|63697|63677|63692.6|63672.6|63707.3|63687.3|63691.3|63671.3|607
1644613500000|2022-02-11 21:05:00|63692.7|63672.7|63695.6|63675.6|63696.5|63676.5|63686.1|63666.1|465
1644613800000|2022-02-11 21:10:00|63695.5|63675.5|63697.6|63677.6|63700.5|63680.5|63694.6|63674.6|355
1644614100000|2022-02-11 21:15:00|63697.7|63677.7|63693.6|63673.6|63697.8|63677.8|63693|63673|235
1644614400000|2022-02-11 21:20:00|63693.5|63673.5|63694.6|63674.6|63695.5|63675.5|63693.1|63673.1|192
1644614700000|2022-02-11 21:25:00|63694.4|63674.4|63695|63675|63695.2|63675.2|63694.3|63674.3|142
1644615000000|2022-02-11 21:30:00|63694.9|63674.9|63694|63674|63696.3|63676.3|63693.7|63673.7|192
1644615300000|2022-02-11 21:35:00|63693.8|63673.8|63695.5|63675.5|63695.6|63675.6|63693.8|63673.8|159
1644615600000|2022-02-11 21:40:00|63695.6|63675.6|63694.6|63674.6|63695.7|63675.7|63694.2|63674.2|306
1644615900000|2022-02-11 21:45:00|63694.5|63674.5|63687.2|63657.2|63697.2|63676.5|63682.3|63640.4|368
1644616200000|2022-02-11 21:50:00|63683.1|63663.1|63711.6|63647.5|63712.9|63668.7|63683.1|63644.5|387
1644616500000|2022-02-11 21:55:00|63702|63657.9|63685.2|63665.2|63717.8|63667.9|63682.5|63638.7|275
1644786000000|2022-02-13 21:00:00|63676.6|63654.6|63676|63654|63676.6|63654.6|63664|63642|17
1644786300000|2022-02-13 21:05:00|63664.2|63642.2|63676.2|63654.2|63705.6|63654.2|63664.2|63624.4|16
1644786600000|2022-02-13 21:10:00|63664.4|63642.4|63664.5|63642.5|63676.3|63654.3|63664.4|63642.4|15
1644786900000|2022-02-13 21:15:00|63676.3|63654.3|63676|63654|63676.7|63654.7|63664.5|63642.5|17
1644787200000|2022-02-13 21:20:00|63676.7|63654.7|63664.6|63642.6|63676.9|63654.9|63664.5|63642.5|14
1644787500000|2022-02-13 21:25:00|63676|63654|63664.6|63642.6|63705.6|63656.3|63664.6|63624.4|21
1644787800000|2022-02-13 21:30:00|63676.7|63654.7|63664.8|63642.8|63677.1|63655.1|63664.6|63642.6|29
1644788100000|2022-02-13 21:35:00|63676.2|63654.2|63664.9|63642.9|63705.6|63654.7|63664.8|63624.4|17
1644788400000|2022-02-13 21:40:00|63676|63654|63665.4|63643.4|63705.6|63654.7|63664.8|63624.4|23
1644788700000|2022-02-13 21:45:00|63664.8|63642.8|63664.8|63642.8|63705.6|63656.3|63664.8|63624.4|16
1644789000000|2022-02-13 21:50:00|63705.6|63624.4|63665|63643|63705.6|63654.2|63665|63624.4|14
1644789300000|2022-02-13 21:55:00|63701.1|63623.9|63707.5|63605.9|63723.7|63654|63663.5|63602.7|27
1644789600000|2022-02-13 22:00:00|63703.5|63606.6|63670|63650|63721.7|63654.5|63662.6|63599.4|43
1644789900000|2022-02-13 22:05:00|63670.3|63650.3|63665.3|63645.3|63722.5|63654.6|63662.6|63596.7|82
1644790200000|2022-02-13 22:10:00|63669.1|63649.1|63663.4|63643.4|63703.7|63655|63663|63616.8|57
1644790500000|2022-02-13 22:15:00|63673.5|63653.5|63665.6|63645.6|63704.2|63657.9|63663.1|63625.9|90
1644790800000|2022-02-13 22:20:00|63673.8|63653.8|63676.5|63656.5|63704.2|63658.1|63663.3|63628.1|121
1644791100000|2022-02-13 22:25:00|63676.9|63656.9|63665.2|63645.2|63679.8|63659.8|63663.1|63643.1|128
1644791400000|2022-02-13 22:30:00|63671.3|63651.3|63673.2|63653.2|63707.3|63659.8|63650.6|63627.4|199
1644791700000|2022-02-13 22:35:00|63672.7|63652.7|63674.5|63654.5|63701.6|63656.8|63662.6|63623|123
1644792000000|2022-02-13 22:40:00|63662.6|63642.6|63678|63658|63702.8|63658.7|63662.6|63626.2|71
1644792300000|2022-02-13 22:45:00|63676.7|63656.7|63679.7|63659.7|63699.1|63661.1|63672|63625.4|167
1644792600000|2022-02-13 22:50:00|63672|63652|63674|63654|63698.4|63663.2|63672|63629.7|135
1644792900000|2022-02-13 22:55:00|63681.4|63643.4|63680.6|63647.9|63694.8|63656.3|63672.3|63629.1|204
1644793200000|2022-02-13 23:00:00|63684.6|63635.6|63696.9|63628.4|63704.2|63644.3|63681.6|63612.4|399
1644793500000|2022-02-13 23:05:00|63697.2|63628.6|63667.6|63620.3|63699.4|63646.3|63663.4|63620.3|296
1644793800000|2022-02-13 23:10:00|63666.6|63620.7|63655|63635|63667.9|63637.7|63653|63620|332
1644794100000|2022-02-13 23:15:00|63652|63632|63653.7|63633.7|63662|63636.6|63651.9|63627.6|163
1644794400000|2022-02-13 23:20:00|63653.6|63633.6|63653.2|63633.2|63658.8|63635.1|63651.2|63628.4|152
1644794700000|2022-02-13 23:25:00|63654.2|63634.2|63654.5|63634.5|63663|63636.5|63651.2|63628.8|132
1644795000000|2022-02-13 23:30:00|63653.9|63633.9|63653|63633|63658.3|63638.3|63653|63633|138
1644795300000|2022-02-13 23:35:00|63661.8|63631.4|63655.6|63635.6|63661.9|63637.4|63653|63631.4|89
1644795600000|2022-02-13 23:40:00|63656.6|63636.6|63655.2|63635.2|63660.2|63640.2|63653.4|63633.4|91
1644795900000|2022-02-13 23:45:00|63654.6|63634.6|63655.9|63635.9|63657.6|63637.6|63653.4|63633.4|142
1644796200000|2022-02-13 23:50:00|63656.2|63636.2|63655.5|63635.5|63657.9|63637.9|63654.9|63634.9|103
1644796500000|2022-02-13 23:55:00|63656.9|63636.9|63659.6|63639.6|63659.9|63639.9|63656.2|63636.2|124
1644796800000|2022-02-14 00:00:00|63658.8|63638.8|63675.2|63655.2|63685.1|63665.1|63658.8|63638.8|512
1644797100000|2022-02-14 00:05:00|63674.3|63654.3|63674.7|63654.7|63679.5|63659.5|63668.2|63653.1|395
1644797400000|2022-02-14 00:10:00|63675.5|63655.5|63669.7|63649.7|63675.9|63655.9|63665.7|63645.7|419
1644797700000|2022-02-14 00:15:00|63669.6|63649.6|63656.9|63636.9|63669.7|63649.7|63652.7|63632.7|466
1644798000000|2022-02-14 00:20:00|63656.7|63636.7|63657.3|63637.3|63658.1|63638.1|63655.9|63635.9|216
1644798300000|2022-02-14 00:25:00|63657.2|63637.2|63657.2|63637.2|63658.5|63643.3|63650.2|63635.6|199
1644798600000|2022-02-14 00:30:00|63657.3|63637.3|63653.1|63643.1|63658|63643.2|63649.4|63633.5|260
1644798900000|2022-02-14 00:35:00|63652.9|63642.9|63649.8|63629.8|63658|63642.9|63649.3|63629.3|290
1644799200000|2022-02-14 00:40:00|63649.7|63629.7|63644.7|63624.7|63650.1|63633.8|63639.5|63624.3|274
1644799500000|2022-02-14 00:45:00|63644.4|63624.4|63642.3|63622.3|63647.5|63632.8|63638|63619.1|306
1644799800000|2022-02-14 00:50:00|63642.2|63622.2|63633.7|63613.7|63642.9|63624.5|63628|63610.5|476
1644800100000|2022-02-14 00:55:00|63632.5|63612.5|63632.3|63612.3|63634.1|63618.4|63625.3|63608.8|315
1644800400000|2022-02-14 01:00:00|63632.2|63612.2|63641.9|63621.9|63648.7|63633.6|63623.5|63609.2|845
1644800700000|2022-02-14 01:05:00|63641.1|63621.1|63646.2|63626.2|63647.7|63632.1|63634.3|63618.3|708
1644801000000|2022-02-14 01:10:00|63646.6|63626.6|63648.6|63628.6|63651.2|63633.6|63640.3|63624.3|708
1644801300000|2022-02-14 01:15:00|63649.1|63629.1|63641.3|63621.3|63650.7|63630.7|63635.7|63619.8|662
1644801600000|2022-02-14 01:20:00|63641.5|63621.5|63641.2|63621.2|63645|63630.8|63634.9|63620|602
1644801900000|2022-02-14 01:25:00|63641.3|63621.3|63635.9|63625.9|63643|63627.9|63632|63617.4|628
1644802200000|2022-02-14 01:30:00|63636.3|63626.3|63647.3|63637.3|63655.6|63639.1|63634|63620.3|727
1644802500000|2022-02-14 01:35:00|63647|63637|63649.9|63639.9|63655.2|63640.2|63640.7|63625.3|610
1644802800000|2022-02-14 01:40:00|63650|63640|63656.7|63646.7|63663.7|63652.4|63650|63636.1|692
1644803100000|2022-02-14 01:45:00|63657|63647|63655.9|63635.9|63661.1|63647|63643.5|63631|534
1644803400000|2022-02-14 01:50:00|63655.6|63635.6|63644.8|63634.8|63657.4|63642|63643.7|63631.7|625
1644803700000|2022-02-14 01:55:00|63644.7|63634.7|63650.5|63640.5|63651.1|63641.1|63643.7|63629.6|482
1644804000000|2022-02-14 02:00:00|63650.6|63640.6|63665.9|63655.9|63667|63657|63650.4|63640.4|569
1644804300000|2022-02-14 02:05:00|63666|63656|63647.8|63637.8|63667.1|63656.9|63647.5|63633.7|639
1644804600000|2022-02-14 02:10:00|63647.7|63637.7|63652.5|63642.5|63656.4|63643.1|63645.7|63635.7|504
1644804900000|2022-02-14 02:15:00|63652.6|63642.6|63653.9|63643.9|63655.8|63645.8|63652.1|63642.1|375
1644805200000|2022-02-14 02:20:00|63653.8|63643.8|63652.9|63642.9|63655.1|63645.1|63652.1|63642.1|395
1644805500000|2022-02-14 02:25:00|63653.1|63643.1|63647.6|63637.6|63654.8|63644.8|63645.8|63635.8|403
1644805800000|2022-02-14 02:30:00|63647.3|63637.3|63647.9|63637.9|63648.3|63638.1|63642.3|63628.3|583
1644806100000|2022-02-14 02:35:00|63648|63638|63651.8|63641.8|63652.8|63642.8|63644|63634|568
1644806400000|2022-02-14 02:40:00|63651.9|63641.9|63641.5|63631.5|63652.4|63642.4|63641.5|63631.5|474
1644806700000|2022-02-14 02:45:00|63641.4|63631.4|63644.4|63634.4|63647.2|63637.2|63639.8|63629.8|378
1644807000000|2022-02-14 02:50:00|63644.3|63634.3|63638.1|63628.1|63646.1|63636.1|63637.7|63627.7|397
1644807300000|2022-02-14 02:55:00|63638.5|63628.5|63629.7|63619.7|63638.5|63628.5|63625.4|63612.6|583
1644807600000|2022-02-14 03:00:00|63629.8|63619.8|63623.1|63613.1|63630.4|63620.4|63616.5|63606.5|484
1644807900000|2022-02-14 03:05:00|63623|63613|63632.4|63622.4|63632.4|63622.4|63621.1|63611.1|520
1644808200000|2022-02-14 03:10:00|63632.2|63622.2|63634.9|63624.9|63637.7|63626.4|63630|63617.1|502
1644808500000|2022-02-14 03:15:00|63634.7|63624.7|63634.6|63624.6|63639|63629|63631.8|63621.8|471
1644808800000|2022-02-14 03:20:00|63634.5|63624.5|63635.6|63625.6|63638.5|63628.5|63631.2|63616.6|432
1644809100000|2022-02-14 03:25:00|63635.9|63625.9|63631.8|63621.8|63638.7|63628.7|63631.2|63616.4|452
1644809400000|2022-02-14 03:30:00|63631.6|63621.6|63634.6|63624.6|63637.4|63627.4|63627|63617|551
1644809700000|2022-02-14 03:35:00|63634.3|63624.3|63634.3|63624.3|63635.5|63625.5|63630.8|63620.8|440
1644810000000|2022-02-14 03:40:00|63633.9|63623.9|63640.9|63630.9|63644.5|63634.5|63633.8|63623.8|442
1644810300000|2022-02-14 03:45:00|63641|63631|63643.2|63633.2|63649.6|63636.6|63639.7|63625.8|552
1644810600000|2022-02-14 03:50:00|63643.1|63633.1|63649.6|63639.6|63656.4|63642.2|63643|63630|514
1644810900000|2022-02-14 03:55:00|63649.8|63639.8|63649.6|63639.6|63655.7|63643.2|63648.6|63632.8|369
1644811200000|2022-02-14 04:00:00|63649.5|63639.5|63649.4|63639.4|63654.9|63640.1|63647.2|63634.1|378
1644811500000|2022-02-14 04:05:00|63649.3|63639.3|63648.2|63638.2|63649.9|63639.9|63647.6|63637.6|346
1644811800000|2022-02-14 04:10:00|63648.3|63638.3|63647.3|63637.3|63654.3|63639.2|63646|63632.3|363
1644812100000|2022-02-14 04:15:00|63647.2|63637.2|63642.2|63632.2|63647.8|63637.8|63640|63630|457
1644812400000|2022-02-14 04:20:00|63642.3|63632.3|63642.4|63632.4|63648.1|63634.5|63640.5|63628.1|369
1644812700000|2022-02-14 04:25:00|63642.3|63632.3|63642.6|63632.6|63647.6|63634.6|63641|63626.9|310
1644813000000|2022-02-14 04:30:00|63642.5|63632.5|63639.9|63629.9|63643.6|63633.6|63638.5|63628.5|270
1644813300000|2022-02-14 04:35:00|63639.8|63629.8|63649|63629|63651.9|63638.5|63639.5|63625.6|313
1644813600000|2022-02-14 04:40:00|63649.2|63629.2|63648|63628|63649.2|63633.5|63639.9|63626.3|284
1644813900000|2022-02-14 04:45:00|63647.8|63627.8|63649.7|63639.7|63654.9|63641.2|63642.6|63627.8|325
1644814200000|2022-02-14 04:50:00|63649.9|63639.9|63649.9|63639.9|63650.5|63640.5|63647.4|63637.4|261
1644814500000|2022-02-14 04:55:00|63650|63640|63652.6|63642.6|63653.3|63643.3|63649.8|63639.8|232
1644814800000|2022-02-14 05:00:00|63653.3|63643.3|63648|63638|63654.3|63644.3|63646.6|63633.4|463
1644815100000|2022-02-14 05:05:00|63647.9|63637.9|63649.4|63639.4|63654|63639.4|63646.8|63633.1|330
1644815400000|2022-02-14 05:10:00|63649.5|63639.5|63644.2|63634.2|63649.5|63639.5|63642.4|63632.4|311
1644815700000|2022-02-14 05:15:00|63644.3|63634.3|63642.6|63632.6|63648.6|63638.6|63642.1|63628.3|335
1644816000000|2022-02-14 05:20:00|63642.7|63632.7|63642.2|63632.2|63643.4|63633.4|63641.4|63631.4|368
1644816300000|2022-02-14 05:25:00|63642.3|63632.3|63641.8|63631.8|63642.3|63632.3|63641.4|63631.4|376
1644816600000|2022-02-14 05:30:00|63641.9|63631.9|63643.9|63633.9|63646|63636|63641.7|63631.7|423
1644816900000|2022-02-14 05:35:00|63643.7|63633.7|63642.5|63632.5|63649.2|63637|63642.3|63629.2|358
1644817200000|2022-02-14 05:40:00|63642.9|63632.9|63643.4|63633.4|63646.2|63634|63639.9|63626.2|404
1644817500000|2022-02-14 05:45:00|63643.5|63633.5|63642.1|63632.1|63645.5|63635.5|63641.2|63631.2|380
1644817800000|2022-02-14 05:50:00|63642.6|63632.6|63637.7|63627.7|63643.2|63633.2|63637.7|63627.7|425
1644818100000|2022-02-14 05:55:00|63637.4|63627.4|63632.4|63622.4|63641.3|63631.3|63631.5|63621.5|480
1644818400000|2022-02-14 06:00:00|63632.3|63622.3|63639.5|63629.5|63640.2|63630.2|63632.3|63622.3|462
1644818700000|2022-02-14 06:05:00|63639.4|63629.4|63652|63642|63654.1|63644.1|63639|63629|475
1644819000000|2022-02-14 06:10:00|63651.9|63641.9|63654.9|63644.9|63657.8|63647.8|63645.4|63635.4|428
1644819300000|2022-02-14 06:15:00|63655|63645|63659.4|63649.4|63663.3|63653.3|63654.7|63644.7|453
1644819600000|2022-02-14 06:20:00|63659.3|63649.3|63652.8|63642.8|63660.9|63650.9|63651.6|63641.6|379
1644819900000|2022-02-14 06:25:00|63652.9|63642.9|63647.7|63637.7|63653|63643|63646.2|63636.2|337
1644820200000|2022-02-14 06:30:00|63647.8|63637.8|63643.2|63633.2|63651.4|63641.4|63642.7|63632.7|413
1644820500000|2022-02-14 06:35:00|63643.1|63633.1|63656.3|63646.3|63657.5|63647.5|63639|63629|424
1644820800000|2022-02-14 06:40:00|63656.6|63646.6|63668.8|63658.8|63672|63662|63656.6|63646.6|431
1644821100000|2022-02-14 06:45:00|63668.7|63658.7|63659.7|63649.7|63674.2|63664.2|63659.7|63649.7|400
1644821400000|2022-02-14 06:50:00|63660|63650|63665|63655|63667.8|63657.8|63658.4|63648.4|494
1644821700000|2022-02-14 06:55:00|63665.5|63655.5|63667|63657|63672.2|63659|63659.5|63646.2|669
1644822000000|2022-02-14 07:00:00|63667.7|63657.7|63679.9|63669.9|63681.6|63671.6|63666.5|63653.3|660
1644822300000|2022-02-14 07:05:00|63680.1|63670.1|63671.6|63661.6|63682.7|63671.7|63671|63657.3|529
1644822600000|2022-02-14 07:10:00|63671.5|63661.5|63661.2|63651.2|63673|63663|63659.9|63644.3|602
1644822900000|2022-02-14 07:15:00|63661|63651|63657.3|63647.3|63665.9|63655.9|63653.6|63643.6|528
1644823200000|2022-02-14 07:20:00|63657.4|63647.4|63649.7|63639.7|63657.4|63647.4|63646.8|63636.8|533
1644823500000|2022-02-14 07:25:00|63649.4|63639.4|63639.3|63629.3|63653.1|63643.1|63636|63623|498
1644823800000|2022-02-14 07:30:00|63639.5|63629.5|63642.3|63632.3|63648.4|63636.2|63639.5|63628.4|440
1644824100000|2022-02-14 07:35:00|63642.2|63632.2|63643.7|63633.7|63654.8|63640.9|63641.8|63630|493
1644824400000|2022-02-14 07:40:00|63643.8|63633.8|63638.4|63628.4|63644.5|63633.8|63638.2|63624.2|416
1644824700000|2022-02-14 07:45:00|63638.5|63628.5|63643.3|63633.3|63647.3|63637.3|63637.3|63627.3|399
1644825000000|2022-02-14 07:50:00|63643.4|63633.4|63630.4|63620.4|63645.6|63635.6|63629.8|63618.5|425
1644825300000|2022-02-14 07:55:00|63631.4|63621.4|63641.3|63631.3|63648.3|63633.6|63630.8|63617.9|541
1644825600000|2022-02-14 08:00:00|63641.2|63631.2|63642.5|63632.5|63653.3|63638.9|63634.3|63619.4|717
1644825900000|2022-02-14 08:05:00|63642.3|63632.3|63644.6|63624.6|63654.4|63640|63637.3|63624.2|678
1644826200000|2022-02-14 08:10:00|63644.8|63624.8|63640.2|63630.2|63652.1|63639.3|63637.9|63624.5|596
1644826500000|2022-02-14 08:15:00|63640.1|63630.1|63637.8|63627.8|63650.8|63636.5|63632.9|63622.9|531
1644826800000|2022-02-14 08:20:00|63637.7|63627.7|63635.9|63625.9|63643.3|63628.9|63633.7|63619.5|638
1644827100000|2022-02-14 08:25:00|63636|63626|63656.6|63646.6|63657.9|63647|63634.9|63620.8|704
1644827400000|2022-02-14 08:30:00|63657.2|63647.2|63650.8|63640.8|63658.6|63648.6|63646.6|63636.6|552
1644827700000|2022-02-14 08:35:00|63650.9|63640.9|63655|63645|63661.4|63649.2|63648.2|63638.2|591
1644828000000|2022-02-14 08:40:00|63654.9|63644.9|63654.4|63644.4|63656.4|63645.8|63648.9|63634|452
1644828300000|2022-02-14 08:45:00|63654.5|63644.5|63650.5|63640.5|63657.1|63644.8|63644.4|63634.4|545
1644828600000|2022-02-14 08:50:00|63650.2|63640.2|63640.5|63630.5|63650.3|63640.3|63636.6|63625.1|514
1644828900000|2022-02-14 08:55:00|63640.7|63630.7|63661.7|63651.7|63663.8|63653.8|63640.7|63630.7|495
1644829200000|2022-02-14 09:00:00|63661.6|63651.6|63651|63641|63670.1|63657.5|63648.6|63635.9|546
1644829500000|2022-02-14 09:05:00|63651.1|63641.1|63653.5|63643.5|63660.2|63650.2|63647.8|63635.4|422
1644829800000|2022-02-14 09:10:00|63653.3|63643.3|63652.2|63642.2|63662|63651|63651.9|63635.9|407
1644830100000|2022-02-14 09:15:00|63652.7|63642.7|63641.4|63631.4|63657.9|63643|63638|63625.8|401
1644830400000|2022-02-14 09:20:00|63641.5|63631.5|63633.1|63623.1|63642.9|63632.9|63630.6|63617.3|420
1644830700000|2022-02-14 09:25:00|63633.2|63623.2|63624.1|63614.1|63638.4|63623.4|63622.5|63612.5|419
1644831000000|2022-02-14 09:30:00|63624|63614|63622.6|63612.6|63627.9|63614.4|63614.2|63599.7|531
1644831300000|2022-02-14 09:35:00|63622.5|63612.5|63633.1|63613.1|63635|63618.5|63616.4|63602.1|508
1644831600000|2022-02-14 09:40:00|63633.2|63613.2|63624.4|63614.4|63635.2|63620.3|63621.4|63609.5|458
1644831900000|2022-02-14 09:45:00|63624.3|63614.3|63630.6|63610.6|63630.6|63616|63619.4|63606.9|588
1644832200000|2022-02-14 09:50:00|63630.5|63610.5|63632.6|63622.6|63639|63625.9|63625.1|63610.5|450
1644832500000|2022-02-14 09:55:00|63634|63624|63639|63629|63639.5|63629.5|63632.4|63622.4|362
1644832800000|2022-02-14 10:00:00|63639.1|63629.1|63644.2|63634.2|63651.1|63638.4|63638.9|63628.9|459
1644833100000|2022-02-14 10:05:00|63644|63634|63647|63637|63649.9|63637.4|63643.2|63629.2|350
1644833400000|2022-02-14 10:10:00|63647.1|63637.1|63648.8|63638.8|63654.6|63640.1|63645.9|63631.1|285
1644833700000|2022-02-14 10:15:00|63648.7|63638.7|63646.6|63636.6|63651.9|63638.8|63639.6|63626.1|404
1644834000000|2022-02-14 10:20:00|63646.8|63636.8|63637|63627|63649.6|63637.5|63637|63622.4|394
1644834300000|2022-02-14 10:25:00|63637.1|63627.1|63635.3|63625.3|63642.9|63632.9|63633.8|63623.8|385
1644834600000|2022-02-14 10:30:00|63635.4|63625.4|63642.5|63632.5|63643.2|63633.2|63635.3|63625.3|291
1644834900000|2022-02-14 10:35:00|63642.4|63632.4|63638.3|63628.3|63642.7|63632.7|63637.7|63627.7|277
1644835200000|2022-02-14 10:40:00|63638.2|63628.2|63630.5|63620.5|63644.3|63630.5|63629.8|63614.8|391
1644835500000|2022-02-14 10:45:00|63630.4|63620.4|63624.2|63614.2|63630.6|63620.6|63621.4|63605.1|424
1644835800000|2022-02-14 10:50:00|63624.1|63614.1|63625.9|63615.9|63626.1|63616.1|63621.9|63611.9|348
1644836100000|2022-02-14 10:55:00|63626|63616|63633.3|63623.3|63639.2|63624.2|63626|63616|292
1644836400000|2022-02-14 11:00:00|63633.2|63623.2|63637.1|63627.1|63642.8|63628|63632.1|63618.5|262
1644836700000|2022-02-14 11:05:00|63637.2|63627.2|63634.5|63624.5|63644|63628.8|63634.4|63620.1|382
1644837000000|2022-02-14 11:10:00|63634.6|63624.6|63636.4|63626.4|63641.5|63626.6|63633.5|63618.7|361
1644837300000|2022-02-14 11:15:00|63636.5|63626.5|63636.6|63626.6|63643.2|63628.4|63634.8|63619.7|346
1644837600000|2022-02-14 11:20:00|63636.7|63626.7|63628.1|63618.1|63637.5|63627.5|63627.2|63612|323
1644837900000|2022-02-14 11:25:00|63628|63618|63634.8|63624.8|63637.5|63625.3|63628|63614.2|357
1644838200000|2022-02-14 11:30:00|63634.7|63624.7|63635.6|63625.6|63642.4|63627.8|63634.7|63619.8|324
1644838500000|2022-02-14 11:35:00|63635.5|63625.5|63633.1|63623.1|63636.7|63626.7|63631.8|63621.8|263
1644838800000|2022-02-14 11:40:00|63633.3|63623.3|63637.4|63627.4|63641.7|63627.7|63632.9|63619.2|243
1644839100000|2022-02-14 11:45:00|63637.6|63627.6|63633.2|63623.2|63644.3|63629.1|63633.2|63623.2|292
1644839400000|2022-02-14 11:50:00|63633.5|63623.5|63630.2|63610.2|63633.5|63623.5|63623.3|63608.4|345
1644839700000|2022-02-14 11:55:00|63630.3|63610.3|63627.5|63617.5|63634.5|63619.4|63626|63610.3|363
1644840000000|2022-02-14 12:00:00|63627.8|63617.8|63632.4|63622.4|63635.4|63622.9|63627|63613.1|375
1644840300000|2022-02-14 12:05:00|63632.7|63622.7|63633.5|63623.5|63634|63624|63625.5|63612.7|371
1644840600000|2022-02-14 12:10:00|63633.3|63623.3|63629.7|63619.7|63637.5|63623.8|63629.2|63614.9|322
1644840900000|2022-02-14 12:15:00|63629.8|63619.8|63628.8|63608.8|63636.3|63622.1|63620.9|63606|383
1644841200000|2022-02-14 12:20:00|63628.9|63608.9|63620.2|63610.2|63630.8|63615|63618.8|63604.5|361
1644841500000|2022-02-14 12:25:00|63620.1|63610.1|63621.1|63601.1|63625.6|63611.2|63615.4|63600.6|357
1644841800000|2022-02-14 12:30:00|63621|63601|63615|63605|63621|63610.8|63613.5|63599|414
1644842100000|2022-02-14 12:35:00|63615.2|63605.2|63581.6|63571.6|63620.4|63605.5|63579.1|63563.1|615
1644842400000|2022-02-14 12:40:00|63581.8|63571.8|63584.4|63564.4|63594.6|63575.8|63576.1|63557.7|904
1644842700000|2022-02-14 12:45:00|63584.5|63564.5|63590.2|63570.2|63591.7|63575|63573.4|63557|747
1644843000000|2022-02-14 12:50:00|63589.4|63569.4|63602|63582|63604.6|63586.5|63585.9|63565.9|758
1644843300000|2022-02-14 12:55:00|63601.8|63581.8|63598.5|63588.5|63605.2|63590.4|63591.4|63574.6|639
1644843600000|2022-02-14 13:00:00|63598.2|63588.2|63600.6|63580.6|63601|63588.2|63579.8|63565.7|848
1644843900000|2022-02-14 13:05:00|63595.1|63585.1|63605.2|63595.2|63610.6|63595.8|63592.8|63576.5|786
1644844200000|2022-02-14 13:10:00|63605.4|63595.4|63610.4|63600.4|63616.4|63602.1|63603.8|63589|744
1644844500000|2022-02-14 13:15:00|63610.3|63600.3|63609.4|63599.4|63613.8|63601.7|63605.4|63592.7|707
1644844800000|2022-02-14 13:20:00|63609.2|63599.2|63598.4|63588.4|63609.9|63599.2|63595.2|63581.3|631
1644845100000|2022-02-14 13:25:00|63598.5|63588.5|63589.9|63579.9|63605.1|63590.3|63587|63571.8|659
1644845400000|2022-02-14 13:30:00|63590.1|63580.1|63597.3|63587.3|63610|63595.4|63589.8|63574.4|826
1644845700000|2022-02-14 13:35:00|63597.4|63587.4|63593.3|63583.3|63617.3|63601.5|63593.2|63579.3|847
1644846000000|2022-02-14 13:40:00|63593.4|63583.4|63603|63593|63616.2|63601.5|63593.4|63580.5|840
1644846300000|2022-02-14 13:45:00|63601.9|63591.9|63600.9|63590.9|63607.9|63595.8|63598.1|63583.7|792
1644846600000|2022-02-14 13:50:00|63606.2|63586.2|63595.4|63585.4|63608.6|63593.5|63594.1|63578.7|713
1644846900000|2022-02-14 13:55:00|63595.5|63585.5|63592.9|63582.9|63603.1|63588.4|63587.1|63572.6|667
1644847200000|2022-02-14 14:00:00|63593.1|63583.1|63596.7|63586.7|63597.8|63587.8|63592|63582|589
1644847500000|2022-02-14 14:05:00|63597|63587|63589|63579|63597|63587|63584.5|63574.5|612
1644847800000|2022-02-14 14:10:00|63588.9|63578.9|63588.5|63578.5|63594.9|63582.9|63580.5|63570.5|632
1644848100000|2022-02-14 14:15:00|63588.6|63578.6|63594.5|63584.5|63601.8|63586.9|63587.5|63576.6|698
1644848400000|2022-02-14 14:20:00|63594.4|63584.4|63596.7|63586.7|63598.2|63588.1|63593|63578.1|547
1644848700000|2022-02-14 14:25:00|63596.9|63586.9|63600.4|63590.4|63608|63593.7|63596.9|63583.4|601
1644849000000|2022-02-14 14:30:00|63600.6|63590.6|63599.7|63589.7|63612.1|63598.2|63594.2|63579.2|809
1644849300000|2022-02-14 14:35:00|63599.6|63589.6|63606.6|63596.6|63608.9|63598.9|63596.5|63586.5|824
1644849600000|2022-02-14 14:40:00|63606.7|63596.7|63605|63595|63608.3|63598.3|63589.8|63576.4|794
1644849900000|2022-02-14 14:45:00|63605.3|63595.3|63603.2|63593.2|63614|63604|63600.7|63589.5|721
1644850200000|2022-02-14 14:50:00|63603.6|63593.6|63598.2|63588.2|63612.2|63598.3|63591.7|63580.4|600
1644850500000|2022-02-14 14:55:00|63598.1|63588.1|63599.7|63589.7|63609.9|63597.4|63596.6|63585.7|685
1644850800000|2022-02-14 15:00:00|63599.8|63589.8|63610.3|63600.3|63620.4|63605.4|63599.8|63589.8|734
1644851100000|2022-02-14 15:05:00|63610.5|63600.5|63610.1|63600.1|63616.3|63602.4|63604.8|63594.8|673
1644851400000|2022-02-14 15:10:00|63610.2|63600.2|63613.2|63603.2|63617.4|63604.9|63600.4|63588.2|725
1644851700000|2022-02-14 15:15:00|63613.3|63603.3|63622.7|63612.7|63628.4|63613.7|63608.9|63595.9|728
1644852000000|2022-02-14 15:20:00|63622.6|63612.6|63623|63613|63629.4|63615|63618|63601.4|658
1644852300000|2022-02-14 15:25:00|63623.1|63613.1|63628.5|63618.5|63635.4|63623.1|63623.1|63613.1|734
1644852600000|2022-02-14 15:30:00|63628.3|63618.3|63626.6|63616.6|63643.6|63629.2|63624|63608.9|749
1644852900000|2022-02-14 15:35:00|63627.1|63617.1|63618.3|63608.3|63632.5|63618.5|63618|63604.3|645
1644853200000|2022-02-14 15:40:00|63618.7|63608.7|63624.5|63614.5|63629.4|63615|63616.2|63601.2|624
1644853500000|2022-02-14 15:45:00|63625.4|63615.4|63620.1|63610.1|63634|63619.7|63619.9|63605.1|705
1644853800000|2022-02-14 15:50:00|63619.9|63609.9|63607.5|63597.5|63627.8|63612.9|63607.3|63597.3|617
1644854100000|2022-02-14 15:55:00|63607.6|63597.6|63580.4|63570.4|63607.6|63597.6|63580.2|63566|772
1644854400000|2022-02-14 16:00:00|63580.3|63570.3|63586.9|63576.9|63600.6|63585.9|63580|63567.8|750
1644854700000|2022-02-14 16:05:00|63587|63577|63591.4|63581.4|63602.8|63587.5|63585.2|63575.2|533
1644855000000|2022-02-14 16:10:00|63591.3|63581.3|63590.4|63580.4|63606|63591.5|63589.1|63574.1|538
1644855300000|2022-02-14 16:15:00|63590|63580|63581.6|63571.6|63591.2|63580.3|63580.9|63567.1|621
1644855600000|2022-02-14 16:20:00|63581.5|63571.5|63582.7|63572.7|63590.7|63575.7|63579.8|63564.9|553
1644855900000|2022-02-14 16:25:00|63582.4|63572.4|63582.7|63572.7|63591.7|63576.3|63580.4|63566.6|564
1644856200000|2022-02-14 16:30:00|63582.9|63572.9|63582.3|63572.3|63601.5|63581.5|63580.5|63564.6|578
1644856500000|2022-02-14 16:35:00|63582.6|63572.6|63590|63570|63592|63575.2|63577.4|63561.4|696
1644856800000|2022-02-14 16:40:00|63589.6|63569.6|63584.8|63564.8|63591.5|63576.1|63579.3|63562.4|599
1644857100000|2022-02-14 16:45:00|63584.7|63564.7|63574|63564|63584.9|63569.5|63573.6|63562.6|492
1644857400000|2022-02-14 16:50:00|63574.1|63564.1|63578.1|63568.1|63583.8|63568.2|63570|63558|588
1644857700000|2022-02-14 16:55:00|63582.9|63562.9|63578.8|63558.8|63585.3|63570.3|63574.5|63558.4|545
1644858000000|2022-02-14 17:00:00|63578.9|63558.9|63584.2|63564.2|63584.2|63568.1|63574|63558.2|394
1644858300000|2022-02-14 17:05:00|63584.4|63564.4|63589.5|63569.5|63591|63575.2|63577|63562.2|383
1644858600000|2022-02-14 17:10:00|63589.4|63569.4|63582.5|63562.5|63590.5|63575.6|63576.5|63560.8|316
1644858900000|2022-02-14 17:15:00|63582.4|63562.4|63576.3|63556.3|63584.4|63568.9|63573.7|63555.6|368
1644859200000|2022-02-14 17:20:00|63576.4|63556.4|63577.4|63557.4|63577.6|63559.5|63568.7|63552.9|479
1644859500000|2022-02-14 17:25:00|63576.6|63556.6|63571.1|63551.1|63579.5|63559.5|63566.2|63550.8|335
1644859800000|2022-02-14 17:30:00|63571|63551|63569.7|63559.7|63575.5|63560.4|63566.1|63550.9|367
1644860100000|2022-02-14 17:35:00|63574.7|63554.7|63571.7|63551.7|63575.5|63560.3|63570.1|63551.2|319
1644860400000|2022-02-14 17:40:00|63571.8|63551.8|63570.9|63550.9|63573|63557.7|63565.1|63550.1|281
1644860700000|2022-02-14 17:45:00|63570.7|63550.7|63571.2|63551.2|63572.8|63556.7|63565.7|63550.7|314
1644861000000|2022-02-14 17:50:00|63571.3|63551.3|63562.1|63552.1|63571.4|63555.6|63561.9|63547.2|297
1644861300000|2022-02-14 17:55:00|63561.9|63551.9|63562.7|63552.7|63568|63553.7|63561.6|63546.9|305
1644861600000|2022-02-14 18:00:00|63562.8|63552.8|63561.6|63551.6|63569|63554|63560.8|63547.4|292
1644861900000|2022-02-14 18:05:00|63561.2|63551.2|63561.1|63551.1|63566.3|63551.6|63558.7|63545.3|237
1644862200000|2022-02-14 18:10:00|63561.2|63551.2|63567.3|63547.3|63567.3|63554.8|63560.8|63547.3|247
1644862500000|2022-02-14 18:15:00|63567.2|63547.2|63563.1|63553.1|63567.7|63555.1|63561.3|63547.2|301
1644862800000|2022-02-14 18:20:00|63563|63553|63566|63556|63571.4|63556.2|63562.6|63547.7|375
1644863100000|2022-02-14 18:25:00|63566.2|63556.2|63566.1|63556.1|63571.7|63556.9|63565.7|63551.1|280
1644863400000|2022-02-14 18:30:00|63566.2|63556.2|63576|63556|63577.4|63562.4|63565.9|63552.6|378
1644863700000|2022-02-14 18:35:00|63575.9|63555.9|63575.2|63555.2|63581.3|63566|63569.3|63554.7|418
1644864000000|2022-02-14 18:40:00|63575.3|63555.3|63572.4|63552.4|63575.4|63560.7|63564.5|63552.2|416
1644864300000|2022-02-14 18:45:00|63572.5|63552.5|63572.6|63562.6|63576.7|63562.7|63566.4|63552.3|394
1644864600000|2022-02-14 18:50:00|63572.8|63562.8|63590.9|63570.9|63594.3|63575.1|63571.7|63559.3|587
1644864900000|2022-02-14 18:55:00|63590.8|63570.8|63575.7|63555.7|63593.3|63574.6|63572.4|63555.3|694
1644865200000|2022-02-14 19:00:00|63576.2|63556.2|63576.9|63556.9|63578.4|63559|63569|63551|531
1644865500000|2022-02-14 19:05:00|63576.8|63556.8|63587.8|63567.8|63592.8|63572.8|63571.4|63554.2|494
1644865800000|2022-02-14 19:10:00|63587.9|63567.9|63597.3|63577.3|63601|63581|63582.8|63567.8|314
1644866100000|2022-02-14 19:15:00|63597.4|63577.4|63595.8|63575.8|63597.7|63580.8|63589.7|63570.8|421
1644866400000|2022-02-14 19:20:00|63595.7|63575.7|63601.9|63581.9|63603.3|63588.6|63592.9|63572.9|437
1644866700000|2022-02-14 19:25:00|63602.1|63582.1|63591.7|63571.7|63603.7|63588.9|63585.6|63565.6|263
1644867000000|2022-02-14 19:30:00|63590.4|63570.4|63576.1|63556.1|63597|63577|63573.1|63553.1|600
1644867300000|2022-02-14 19:35:00|63576|63556|63574.5|63554.5|63581.8|63565.5|63572.4|63552.9|569
1644867600000|2022-02-14 19:40:00|63574.6|63554.6|63577.8|63557.8|63580.3|63560.3|63573|63553|487
1644867900000|2022-02-14 19:45:00|63577.6|63557.6|63583.2|63563.2|63585.2|63568.1|63572.6|63557.2|427
1644868200000|2022-02-14 19:50:00|63583.6|63563.6|63581.1|63561.1|63585.4|63568.3|63574.2|63559|489
1644868500000|2022-02-14 19:55:00|63581|63561|63594.4|63574.4|63596.6|63579|63578.6|63558.9|490
1644868800000|2022-02-14 20:00:00|63594.5|63574.5|63590.6|63580.6|63595.8|63580.7|63589.1|63569.1|459
1644869100000|2022-02-14 20:05:00|63590.7|63580.7|63594.2|63574.2|63598.2|63583.4|63590.6|63573.9|345
1644869400000|2022-02-14 20:10:00|63594.4|63574.4|63592.8|63572.8|63597.1|63577.1|63592.1|63572.1|327
1644869700000|2022-02-14 20:15:00|63592.9|63572.9|63595|63575|63598|63582.9|63592.4|63572.4|420
1644870000000|2022-02-14 20:20:00|63596|63576|63591.8|63571.8|63596.4|63580|63587.7|63567.7|359
1644870300000|2022-02-14 20:25:00|63591.9|63571.9|63592.3|63572.3|63594.9|63576.8|63586.8|63570.7|384
1644870600000|2022-02-14 20:30:00|63592.4|63572.4|63586.7|63566.7|63594.6|63574.6|63586.3|63566.3|365
1644870900000|2022-02-14 20:35:00|63586.8|63566.8|63587.1|63567.1|63588.1|63568.1|63585.9|63565.9|340
1644871200000|2022-02-14 20:40:00|63586.8|63566.8|63593.4|63573.4|63595.1|63575.1|63586.3|63566.3|358
1644871500000|2022-02-14 20:45:00|63593.7|63573.7|63589.3|63569.3|63594.8|63574.8|63587.5|63567.5|306
1644871800000|2022-02-14 20:50:00|63589|63569|63593.4|63573.4|63594.6|63579.2|63589|63569|333
1644872100000|2022-02-14 20:55:00|63593|63573|63589.8|63569.8|63593.3|63573.3|63588.4|63568.4|444
1644872400000|2022-02-14 21:00:00|63590.2|63570.2|63586.9|63566.9|63590.5|63570.5|63585.3|63565.3|230
1644872700000|2022-02-14 21:05:00|63586.8|63566.8|63587.9|63567.9|63589.1|63569.1|63586.8|63566.8|266
1644873000000|2022-02-14 21:10:00|63588|63568|63590.2|63570.2|63591.3|63575.9|63585.8|63566.9|218
1644873300000|2022-02-14 21:15:00|63590.3|63570.3|63590.8|63570.8|63591.1|63571.1|63589.2|63569.2|198
1644873600000|2022-02-14 21:20:00|63590.7|63570.7|63590.6|63570.6|63591.6|63571.6|63589.8|63569.8|222
1644873900000|2022-02-14 21:25:00|63590.7|63570.7|63588.4|63568.4|63591.1|63571.1|63588.1|63568.1|189
1644874200000|2022-02-14 21:30:00|63588.1|63568.1|63588.5|63568.5|63589.1|63569.1|63587.5|63567.5|253
1644874500000|2022-02-14 21:35:00|63588.6|63568.6|63590.2|63570.2|63591.7|63575.2|63584.9|63567.6|190
1644874800000|2022-02-14 21:40:00|63590.3|63570.3|63590.9|63570.9|63591.2|63571.2|63589|63569|187
1644875100000|2022-02-14 21:45:00|63591.2|63571.2|63588.2|63568.2|63594.1|63574.1|63586.6|63566.6|246
1644875400000|2022-02-14 21:50:00|63588.4|63568.4|63582.8|63562.8|63589.2|63569.2|63581.7|63561.7|213
1644875700000|2022-02-14 21:55:00|63580.6|63560.6|63606.5|63563.5|63606.5|63565.7|63567.8|63547.8|483
1644876000000|2022-02-14 22:00:00|63606.9|63563.3|63597.1|63561.5|63607.2|63565.4|63596.4|63555.9|60
1644876300000|2022-02-14 22:05:00|63598.6|63558.8|63595.7|63561.3|63600.7|63568.9|63588.9|63554.5|224
1644876600000|2022-02-14 22:10:00|63604.3|63558.6|63602|63553.6|63609.2|63570.2|63590.2|63551.8|512
1644876900000|2022-02-14 22:15:00|63602.9|63557.2|63596.8|63556.8|63611.5|63569.2|63589.2|63550.6|318
1644877200000|2022-02-14 22:20:00|63595.1|63558.2|63598.8|63559.7|63606.5|63573|63592.4|63553.1|176
1644877500000|2022-02-14 22:25:00|63599.4|63561|63607.4|63558.1|63608.7|63566.9|63599|63554.4|190
1644877800000|2022-02-14 22:30:00|63604.2|63558.8|63598.4|63566.6|63606.9|63571.1|63591.1|63555.6|228
1644878100000|2022-02-14 22:35:00|63598.6|63566.7|63585.5|63565.5|63606.1|63572.8|63584.5|63555.6|221
1644878400000|2022-02-14 22:40:00|63584.5|63564.5|63584.9|63564.9|63592.5|63567.4|63582.1|63552.5|190
1644878700000|2022-02-14 22:45:00|63584.3|63564.3|63585.4|63565.4|63594.1|63568.2|63582|63554|148
1644879000000|2022-02-14 22:50:00|63585.1|63565.1|63585|63565|63588|63568|63581.1|63555.6|180
1644879300000|2022-02-14 22:55:00|63584.7|63564.7|63584|63564|63596.4|63567.5|63581.7|63555.8|370
1644879600000|2022-02-14 23:00:00|63583.6|63563.6|63596.9|63576.9|63607.7|63581.9|63583.6|63552.1|360
1644879900000|2022-02-14 23:05:00|63597.5|63577.5|63606|63586|63606.5|63586.5|63596.6|63576.6|289
1644880200000|2022-02-14 23:10:00|63604.6|63584.6|63596.5|63576.5|63605.1|63585.1|63595.7|63575.7|298
1644880500000|2022-02-14 23:15:00|63597.7|63577.7|63593.6|63573.6|63600.2|63580.2|63592.4|63572.4|344
1644880800000|2022-02-14 23:20:00|63594.1|63574.1|63592.6|63572.6|63596.7|63576.7|63591.7|63571.7|371
1644881100000|2022-02-14 23:25:00|63591.6|63571.6|63593.6|63573.6|63595.1|63575.1|63588.9|63568.9|142
1644881400000|2022-02-14 23:30:00|63591.6|63571.6|63592.8|63572.8|63596.7|63576.7|63591.3|63571.3|248
1644881700000|2022-02-14 23:35:00|63592.9|63572.9|63593.5|63573.5|63595.7|63575.7|63591.9|63571.9|280
1644882000000|2022-02-14 23:40:00|63593.4|63573.4|63595.2|63575.2|63595.7|63575.7|63591.8|63571.8|230
1644882300000|2022-02-14 23:45:00|63594.8|63574.8|63594|63574|63595.1|63578.6|63588.5|63571.2|192
1644882600000|2022-02-14 23:50:00|63594.1|63574.1|63577.3|63557.3|63595.4|63575.4|63576.2|63556.2|394
1644882900000|2022-02-14 23:55:00|63577.1|63557.1|63579.7|63559.7|63587.2|63567.2|63576.3|63556.3|347
1644883200000|2022-02-15 00:00:00|63579.2|63559.2|63579.8|63559.8|63580.8|63564.9|63574.9|63557.5|227
1644883500000|2022-02-15 00:05:00|63579.9|63559.9|63572.7|63552.7|63580.1|63560.1|63568.1|63548.1|330
1644883800000|2022-02-15 00:10:00|63572.8|63552.8|63570.6|63560.6|63578|63560.6|63570.6|63551.4|225
1644884100000|2022-02-15 00:15:00|63576.2|63556.2|63594.7|63574.7|63599.9|63579.9|63570.8|63556.1|510
1644884400000|2022-02-15 00:20:00|63594.6|63574.6|63591.5|63571.5|63596.2|63576.2|63589.9|63569.9|513
1644884700000|2022-02-15 00:25:00|63591.6|63571.6|63596.2|63576.2|63599|63579|63587.8|63567.8|691
1644885000000|2022-02-15 00:30:00|63596.3|63576.3|63590.6|63570.6|63597.8|63577.8|63587.2|63567.2|369
1644885300000|2022-02-15 00:35:00|63590.8|63570.8|63590.5|63570.5|63592.3|63577.3|63585|63569.2|224
1644885600000|2022-02-15 00:40:00|63590.7|63570.7|63591.2|63571.2|63593.9|63575.8|63585.5|63568.5|353
1644885900000|2022-02-15 00:45:00|63591.1|63571.1|63586|63576|63591.4|63576.3|63585.5|63570.5|260
1644886200000|2022-02-15 00:50:00|63585.8|63575.8|63581.8|63571.8|63591.2|63576.8|63581.5|63566.8|292
1644886500000|2022-02-15 00:55:00|63581.7|63571.7|63585.7|63575.7|63590.7|63575.9|63581.2|63566.2|353
1644886800000|2022-02-15 01:00:00|63585.6|63575.6|63584.3|63574.3|63589.7|63575.8|63576.8|63563.3|696
1644887100000|2022-02-15 01:05:00|63584.7|63574.7|63583.7|63573.7|63592.9|63578|63578.3|63562.9|605
1644887400000|2022-02-15 01:10:00|63583.9|63573.9|63588.3|63568.3|63595.6|63579.3|63583.1|63566.6|643
1644887700000|2022-02-15 01:15:00|63588.4|63568.4|63583.8|63573.8|63591.4|63575|63582.5|63566.4|622
1644888000000|2022-02-15 01:20:00|63583.7|63573.7|63585.6|63565.6|63589.8|63575.6|63580.7|63564.9|464
1644888300000|2022-02-15 01:25:00|63585|63565|63578.9|63558.9|63587.4|63571.9|63572.1|63556.3|470
1644888600000|2022-02-15 01:30:00|63578.7|63558.7|63586|63576|63599.8|63585|63574|63558.6|734
1644888900000|2022-02-15 01:35:00|63585.8|63575.8|63556.9|63536.9|63593.6|63578.4|63550.1|63534.6|665
1644889200000|2022-02-15 01:40:00|63557.3|63537.3|63567.7|63547.7|63568.7|63554.1|63551|63536.3|600
1644889500000|2022-02-15 01:45:00|63562.5|63552.5|63565.1|63555.1|63573.5|63558.9|63558|63543.7|618
1644889800000|2022-02-15 01:50:00|63565.3|63555.3|63567.8|63557.8|63574.4|63560.5|63562.2|63548.8|534
1644890100000|2022-02-15 01:55:00|63568|63558|63584.4|63564.4|63584.7|63569|63566.3|63553.5|628
1644890400000|2022-02-15 02:00:00|63584|63564|63578.2|63568.2|63585.9|63573.1|63573.4|63563.4|632
1644890700000|2022-02-15 02:05:00|63578.3|63568.3|63568.8|63558.8|63578.3|63568.3|63568.3|63558.3|498
1644891000000|2022-02-15 02:10:00|63568.9|63558.9|63579.1|63569.1|63579.2|63569.2|63567.6|63557.6|516
1644891300000|2022-02-15 02:15:00|63579|63569|63576.5|63566.5|63582.7|63572.7|63576.2|63566.2|379
1644891600000|2022-02-15 02:20:00|63575.5|63565.5|63574.9|63564.9|63578.5|63568.5|63572.5|63562.5|397
1644891900000|2022-02-15 02:25:00|63575|63565|63563.4|63553.4|63575.1|63565.1|63559.6|63549.6|502
1644892200000|2022-02-15 02:30:00|63563.3|63553.3|63541.6|63531.6|63563.3|63553.3|63540.8|63525.8|525
1644892500000|2022-02-15 02:35:00|63541.9|63531.9|63554.7|63544.7|63554.8|63544.8|63541.5|63526.3|655
1644892800000|2022-02-15 02:40:00|63554.8|63544.8|63560.4|63550.4|63562.2|63552.2|63554.5|63544.5|538
1644893100000|2022-02-15 02:45:00|63560.3|63550.3|63550.4|63540.4|63561|63551|63550.4|63540.4|480
1644893400000|2022-02-15 02:50:00|63550.2|63540.2|63553.7|63543.7|63559.8|63545|63549.5|63535.8|424
1644893700000|2022-02-15 02:55:00|63553.5|63543.5|63547.4|63537.4|63559|63543.9|63547|63533.3|505
1644894000000|2022-02-15 03:00:00|63547.3|63537.3|63551.9|63541.9|63553.8|63543.8|63546.5|63536.5|419
1644894300000|2022-02-15 03:05:00|63551.8|63541.8|63558|63548|63563.3|63549.4|63550.8|63538.4|476
1644894600000|2022-02-15 03:10:00|63558.3|63548.3|63546.8|63536.8|63558.5|63548.5|63545.3|63535.3|348
1644894900000|2022-02-15 03:15:00|63547|63537|63553.7|63543.7|63554.1|63544.1|63546.1|63536.1|492
1644895200000|2022-02-15 03:20:00|63553.6|63543.6|63555|63545|63557.5|63547.5|63551.6|63541.6|563
1644895500000|2022-02-15 03:25:00|63555.1|63545.1|63565.2|63555.2|63571.4|63556.7|63554.3|63544.3|403
1644895800000|2022-02-15 03:30:00|63565.1|63555.1|63566.3|63556.3|63566.6|63556.6|63563.2|63553.2|440
1644896100000|2022-02-15 03:35:00|63566|63556|63562|63552|63566.3|63556.3|63560.3|63550.3|398
1644896400000|2022-02-15 03:40:00|63561.8|63551.8|63564|63554|63564.7|63554.7|63561.5|63551.5|265
1644896700000|2022-02-15 03:45:00|63564.1|63554.1|63562.6|63552.6|63568.6|63554.1|63559.4|63547.9|386
1644897000000|2022-02-15 03:50:00|63562.5|63552.5|63560.9|63550.9|63563.1|63553.1|63559.6|63549.6|433
1644897300000|2022-02-15 03:55:00|63561.1|63551.1|63565.6|63555.6|63568.4|63558.4|63560.6|63550.6|443
1644897600000|2022-02-15 04:00:00|63565.4|63555.4|63567.2|63557.2|63572.7|63557.7|63564|63549|315
1644897900000|2022-02-15 04:05:00|63567.1|63557.1|63568.6|63558.6|63574.4|63559.6|63566.6|63552.1|313
1644898200000|2022-02-15 04:10:00|63568.5|63558.5|63566.1|63556.1|63571.4|63558.5|63565.2|63550.4|284
1644898500000|2022-02-15 04:15:00|63566.3|63556.3|63564.1|63554.1|63570.1|63556.4|63563.3|63549.1|331
1644898800000|2022-02-15 04:20:00|63564|63554|63567.7|63557.7|63573.8|63558.6|63563.7|63552.5|415
1644899100000|2022-02-15 04:25:00|63567.9|63557.9|63573.6|63563.6|63576.1|63563.8|63567.5|63552.5|379
1644899400000|2022-02-15 04:30:00|63573.7|63563.7|63578.4|63568.4|63578.9|63568.9|63571.4|63557.2|411
1644899700000|2022-02-15 04:35:00|63578.5|63568.5|63574.8|63564.8|63581.2|63569.7|63574|63560.5|402
1644900000000|2022-02-15 04:40:00|63574.9|63564.9|63575.7|63565.7|63577|63567|63574.8|63564.8|241
1644900300000|2022-02-15 04:45:00|63575.6|63565.6|63574|63564|63580|63565.8|63573.8|63559.6|217
1644900600000|2022-02-15 04:50:00|63573.9|63563.9|63570.2|63560.2|63577.2|63564.8|63567.8|63552.3|353
1644900900000|2022-02-15 04:55:00|63569.8|63559.8|63565.5|63555.5|63570|63560|63564.4|63554.4|331
1644901200000|2022-02-15 05:00:00|63565.6|63555.6|63573.4|63563.4|63579.1|63564.6|63564.8|63554.8|368
1644901500000|2022-02-15 05:05:00|63573.2|63563.2|63581|63571|63588.9|63573.4|63572.5|63562.5|588
1644901800000|2022-02-15 05:10:00|63581.1|63571.1|63574.1|63564.1|63581.3|63571.3|63572.9|63562.9|453
1644902100000|2022-02-15 05:15:00|63574|63564|63568.8|63558.8|63574.1|63564.1|63567.6|63557.6|363
1644902400000|2022-02-15 05:20:00|63568.7|63558.7|63570.9|63560.9|63571.1|63561.1|63565.1|63555.1|468
1644902700000|2022-02-15 05:25:00|63570.8|63560.8|63567.9|63557.9|63575.7|63561|63566.7|63555.1|400
1644903000000|2022-02-15 05:30:00|63567.8|63557.8|63564.7|63554.7|63568.9|63558.9|63563.3|63553.3|479
1644903300000|2022-02-15 05:35:00|63564.8|63554.8|63566.4|63556.4|63571.8|63557.9|63562.7|63550|479
1644903600000|2022-02-15 05:40:00|63566.5|63556.5|63570.3|63550.3|63572.6|63557.4|63563.7|63548.8|540
1644903900000|2022-02-15 05:45:00|63570.5|63550.5|63570.1|63560.1|63575.4|63560.7|63565.1|63550.2|461
1644904200000|2022-02-15 05:50:00|63569.9|63559.9|63573.6|63563.6|63578|63563.8|63568.2|63553.1|514
1644904500000|2022-02-15 05:55:00|63573.5|63563.5|63569.3|63559.3|63576.7|63564.3|63567.5|63556.7|492
1644904800000|2022-02-15 06:00:00|63569.6|63559.6|63572.2|63562.2|63576.2|63566.2|63569.6|63559.6|444
1644905100000|2022-02-15 06:05:00|63572.4|63562.4|63574.4|63564.4|63576.3|63566.3|63568.5|63558.5|387
1644905400000|2022-02-15 06:10:00|63574.1|63564.1|63573.6|63563.6|63577.4|63567.4|63571.5|63561.5|385
1644905700000|2022-02-15 06:15:00|63573.5|63563.5|63565.5|63555.5|63573.9|63563.9|63563.7|63553.7|420
1644906000000|2022-02-15 06:20:00|63565.4|63555.4|63562.5|63552.5|63568.8|63558.8|63559.1|63549.1|444
1644906300000|2022-02-15 06:25:00|63562.6|63552.6|63570|63560|63570.9|63560.9|63562.3|63552.3|373
1644906600000|2022-02-15 06:30:00|63570.4|63560.4|63567.6|63557.6|63571.6|63561.6|63565.9|63555.9|388
1644906900000|2022-02-15 06:35:00|63567.4|63557.4|63568.6|63558.6|63575.2|63565.2|63566.5|63556.5|428
1644907200000|2022-02-15 06:40:00|63568.7|63558.7|63562.7|63552.7|63569.6|63559.6|63562.1|63552.1|406
1644907500000|2022-02-15 06:45:00|63562.6|63552.6|63553.1|63543.1|63565.4|63555.4|63552.9|63542.9|425
1644907800000|2022-02-15 06:50:00|63553.2|63543.2|63555.6|63545.6|63556|63546|63548.4|63538.4|618
1644908100000|2022-02-15 06:55:00|63555.5|63545.5|63548|63538|63557.7|63547.4|63545.3|63531.4|608
1644908400000|2022-02-15 07:00:00|63548.1|63538.1|63549.9|63539.9|63551.5|63541.5|63543.5|63533.5|572
1644908700000|2022-02-15 07:05:00|63549.8|63539.8|63539.3|63529.3|63549.9|63539.9|63536.2|63526.2|547
1644909000000|2022-02-15 07:10:00|63539.5|63529.5|63540.8|63530.8|63545.6|63535.6|63539.5|63529.5|483
1644909300000|2022-02-15 07:15:00|63540.7|63530.7|63525.2|63515.2|63541.2|63531.2|63520.8|63505.1|547
1644909600000|2022-02-15 07:20:00|63525.1|63515.1|63519.4|63509.4|63527.2|63517.2|63512.8|63502.8|446
1644909900000|2022-02-15 07:25:00|63519.3|63509.3|63525.3|63515.3|63536|63521.3|63519.2|63504.7|516
1644910200000|2022-02-15 07:30:00|63525.4|63515.4|63528.4|63518.4|63529.4|63519.4|63523.9|63513.9|423
1644910500000|2022-02-15 07:35:00|63528.2|63518.2|63536|63526|63536.2|63526.2|63525.8|63515.8|377
1644910800000|2022-02-15 07:40:00|63536.2|63526.2|63534.1|63524.1|63538.3|63528.2|63529.1|63518.3|494
1644911100000|2022-02-15 07:45:00|63534|63524|63533.4|63523.4|63534.4|63524.4|63530.5|63520.5|283
1644911400000|2022-02-15 07:50:00|63533.5|63523.5|63542.2|63532.2|63542.5|63532.5|63533.2|63523.2|429
1644911700000|2022-02-15 07:55:00|63542.3|63532.3|63543.4|63533.4|63544.5|63534.5|63538.6|63528.6|507
1644912000000|2022-02-15 08:00:00|63544.1|63534.1|63541.7|63531.7|63549.3|63539.3|63540.8|63530.8|558
1644912300000|2022-02-15 08:05:00|63541.4|63531.4|63522.3|63512.3|63542.4|63532.4|63512.9|63501.1|748
1644912600000|2022-02-15 08:10:00|63522.4|63512.4|63522.9|63512.9|63526.8|63515.2|63515|63501.1|763
1644912900000|2022-02-15 08:15:00|63522.7|63512.7|63520.6|63510.6|63528.4|63517.2|63511|63501|708
1644913200000|2022-02-15 08:20:00|63520.7|63510.7|63500.1|63490.1|63521.3|63510.8|63498.8|63488.8|653
1644913500000|2022-02-15 08:25:00|63500.2|63490.2|63497.3|63487.3|63507.6|63497.6|63497.2|63487.2|712
1644913800000|2022-02-15 08:30:00|63497.6|63487.6|63504.9|63494.9|63510.8|63500.8|63495.5|63485.5|613
1644914100000|2022-02-15 08:35:00|63505|63495|63521|63511|63523.7|63511.1|63503.5|63489.8|609
1644914400000|2022-02-15 08:40:00|63521.1|63511.1|63515.2|63505.2|63529.3|63514.9|63514.5|63499.6|584
1644914700000|2022-02-15 08:45:00|63515.3|63505.3|63519.6|63509.6|63529.5|63515|63513.8|63499.2|612
1644915000000|2022-02-15 08:50:00|63520|63510|63514.3|63504.3|63524.4|63510.2|63513.8|63501.1|493
1644915300000|2022-02-15 08:55:00|63514.2|63504.2|63517.5|63507.5|63523.5|63513.5|63513.5|63499.9|420
1644915600000|2022-02-15 09:00:00|63517.7|63507.7|63526.2|63516.2|63526.9|63516.9|63513.3|63503.3|479
1644915900000|2022-02-15 09:05:00|63526.1|63516.1|63522.2|63512.2|63532.4|63522.4|63522.2|63512.2|501
1644916200000|2022-02-15 09:10:00|63522.3|63512.3|63521.7|63511.7|63526.5|63516.5|63515.1|63504.4|469
1644916500000|2022-02-15 09:15:00|63521.8|63511.8|63516.4|63506.4|63526.3|63516.3|63516.2|63506.2|470
1644916800000|2022-02-15 09:20:00|63516.2|63506.2|63520|63500|63524.5|63509.8|63513.5|63498.7|360
1644917100000|2022-02-15 09:25:00|63520.1|63500.1|63508.7|63498.7|63520.1|63505.7|63506.3|63496.3|422
1644917400000|2022-02-15 09:30:00|63508.6|63498.6|63513.2|63503.2|63519.1|63504.8|63505.8|63495.8|533
1644917700000|2022-02-15 09:35:00|63512.9|63502.9|63520.6|63500.6|63521.6|63506.6|63507.3|63497.3|529
1644918000000|2022-02-15 09:40:00|63520.7|63500.7|63519.5|63509.5|63526|63511|63513.8|63499.9|423
1644918300000|2022-02-15 09:45:00|63519.6|63509.6|63522.9|63512.9|63524.3|63514.3|63518.6|63508.6|498
1644918600000|2022-02-15 09:50:00|63523|63513|63529.5|63519.5|63531|63521|63521.3|63511.3|429
1644918900000|2022-02-15 09:55:00|63530.3|63520.3|63537.1|63527.1|63548.8|63536.6|63526|63513.1|615
1644919200000|2022-02-15 10:00:00|63536.8|63526.8|63534.1|63524.1|63550.9|63536.2|63529.4|63519.4|525
1644919500000|2022-02-15 10:05:00|63537.1|63527.1|63523.7|63513.7|63537.5|63527.5|63519.2|63506.9|390
1644919800000|2022-02-15 10:10:00|63523.8|63513.8|63530.5|63520.5|63530.8|63520.8|63523.8|63513.8|236
1644920100000|2022-02-15 10:15:00|63530.6|63520.6|63530|63520|63538.3|63525.4|63529.5|63516.3|396
1644920400000|2022-02-15 10:20:00|63530.1|63520.1|63542.7|63532.7|63546.7|63536.7|63528.8|63518.7|517
1644920700000|2022-02-15 10:25:00|63542.5|63532.5|63542|63532|63544.3|63534.3|63537.9|63527.9|509
1644921000000|2022-02-15 10:30:00|63542.1|63532.1|63542.5|63532.5|63545|63535|63541.3|63531.3|471
1644921300000|2022-02-15 10:35:00|63542.4|63532.4|63539|63529|63542.4|63532.4|63532.9|63522.9|594
1644921600000|2022-02-15 10:40:00|63539.2|63529.2|63536.9|63526.9|63539.2|63529.2|63534.5|63524.5|357
1644921900000|2022-02-15 10:45:00|63536.8|63526.8|63532.3|63522.3|63539.6|63526.9|63531|63519.6|371
1644922200000|2022-02-15 10:50:00|63532.2|63522.2|63529.5|63519.5|63534.7|63524.7|63529.2|63519.2|397
1644922500000|2022-02-15 10:55:00|63529.6|63519.6|63525.7|63515.7|63532.8|63522.8|63524.9|63514.9|434
1644922800000|2022-02-15 11:00:00|63525.8|63515.8|63523.1|63513.1|63526|63516|63522.5|63512.5|375
1644923100000|2022-02-15 11:05:00|63522.9|63512.9|63518.1|63508.1|63523.1|63513.1|63514.1|63501.4|368
1644923400000|2022-02-15 11:10:00|63518|63508|63509.1|63499.1|63521.5|63508.4|63509|63499|399
1644923700000|2022-02-15 11:15:00|63509|63499|63502.3|63492.3|63514|63499.1|63500.9|63490.9|350
1644924000000|2022-02-15 11:20:00|63502.8|63492.8|63503.7|63493.7|63510.6|63499.1|63501.6|63489.5|392
1644924300000|2022-02-15 11:25:00|63503.6|63493.6|63517.2|63507.2|63526.4|63509.4|63503.4|63491.1|407
1644924600000|2022-02-15 11:30:00|63517.4|63507.4|63501.7|63491.7|63518.2|63508.2|63501.6|63490.4|512
1644924900000|2022-02-15 11:35:00|63501.6|63491.6|63497.1|63487.1|63507.4|63493|63493.2|63479.2|452
1644925200000|2022-02-15 11:40:00|63497|63487|63490.8|63480.8|63497.5|63487|63487.6|63474.9|456
1644925500000|2022-02-15 11:45:00|63490.9|63480.9|63485.9|63475.9|63497.6|63483.3|63484.6|63470.9|480
1644925800000|2022-02-15 11:50:00|63486|63476|63478.9|63468.9|63491.2|63476.6|63478.7|63467.3|499
1644926100000|2022-02-15 11:55:00|63479|63469|63471.3|63451.3|63484.3|63469.2|63463.3|63450.1|534
1644926400000|2022-02-15 12:00:00|63471.1|63451.1|63462.3|63452.3|63480.5|63463.8|63460.4|63445.6|759
1644926700000|2022-02-15 12:05:00|63462.4|63452.4|63463.8|63443.8|63476.7|63459.3|63455.4|63441.6|583
1644927000000|2022-02-15 12:10:00|63464.1|63444.1|63445|63435|63470.7|63452.7|63439.5|63422.4|629
1644927300000|2022-02-15 12:15:00|63444.9|63434.9|63443.3|63423.3|63452.9|63438.5|63435.4|63421.6|712
1644927600000|2022-02-15 12:20:00|63443.4|63423.4|63439.4|63429.4|63447.8|63432.9|63433.9|63419.4|636
1644927900000|2022-02-15 12:25:00|63439.3|63429.3|63428.5|63418.5|63444.2|63430.5|63423.4|63407.2|588
1644928200000|2022-02-15 12:30:00|63428.3|63418.3|63429.9|63409.9|63455.4|63438.1|63417.4|63397.4|708
1644928500000|2022-02-15 12:35:00|63429.7|63409.7|63411|63401|63429.9|63411.9|63407.1|63392.9|704
1644928800000|2022-02-15 12:40:00|63411.1|63401.1|63409.1|63399.1|63421.8|63407.1|63408.5|63394.3|685
1644929100000|2022-02-15 12:45:00|63408.9|63398.9|63408.7|63398.7|63411.6|63401.6|63401.1|63391.1|722
1644929400000|2022-02-15 12:50:00|63408.6|63398.6|63424.5|63414.5|63430.6|63415.5|63405.3|63393.8|710
1644929700000|2022-02-15 12:55:00|63424.7|63414.7|63431.5|63421.5|63443.8|63427.4|63424.3|63410.1|712
1644930000000|2022-02-15 13:00:00|63431.3|63421.3|63443.9|63423.9|63446|63436|63431.1|63421.1|783
1644930300000|2022-02-15 13:05:00|63445.8|63425.8|63441.8|63431.8|63447.3|63437.3|63434.5|63421.5|806
1644930600000|2022-02-15 13:10:00|63441.2|63431.2|63416.6|63406.6|63444.4|63432.6|63411|63397.9|719
1644930900000|2022-02-15 13:15:00|63416.8|63406.8|63423.1|63413.1|63423.9|63413.9|63410.2|63394.6|666
1644931200000|2022-02-15 13:20:00|63422.8|63412.8|63417.1|63407.1|63425.5|63415.2|63415|63400.6|734
1644931500000|2022-02-15 13:25:00|63417.3|63407.3|63426.9|63406.9|63430.8|63410.8|63407.7|63394.2|765
1644931800000|2022-02-15 13:30:00|63427.9|63407.9|63414.5|63404.5|63445.9|63425.9|63408.8|63394.7|926
1644932100000|2022-02-15 13:35:00|63414.6|63404.6|63394.6|63384.6|63416.5|63404.6|63394.6|63382.7|764
1644932400000|2022-02-15 13:40:00|63394.7|63384.7|63385.7|63375.7|63395.9|63385.9|63384|63369.2|776
1644932700000|2022-02-15 13:45:00|63385.9|63375.9|63371.6|63361.6|63392.8|63378.1|63370|63359.7|673
1644933000000|2022-02-15 13:50:00|63371.7|63361.7|63357.5|63347.5|63376.5|63362.5|63357.3|63347.3|539
1644933300000|2022-02-15 13:55:00|63357.7|63347.7|63360.9|63350.9|63380.4|63363.7|63353.9|63339.7|735
1644933600000|2022-02-15 14:00:00|63360.6|63350.6|63353.8|63343.8|63368.6|63357.6|63351.4|63338.3|761
1644933900000|2022-02-15 14:05:00|63354|63344|63338.3|63328.3|63359.6|63344.6|63336.3|63326.3|716
1644934200000|2022-02-15 14:10:00|63338.2|63328.2|63344.7|63324.7|63349.3|63334.4|63333.5|63320.3|701
1644934500000|2022-02-15 14:15:00|63345.3|63325.3|63356.7|63336.7|63359.3|63344.3|63341.1|63325.2|627
1644934800000|2022-02-15 14:20:00|63357.1|63337.1|63359.9|63339.9|63369.4|63355.3|63352.5|63336.8|663
1644935100000|2022-02-15 14:25:00|63360.2|63340.2|63349.1|63339.1|63360.2|63345.3|63344.2|63329.1|675
1644935400000|2022-02-15 14:30:00|63349|63339|63354.5|63334.5|63357.7|63341.1|63343.8|63328.8|764
1644935700000|2022-02-15 14:35:00|63354.4|63334.4|63336.3|63326.3|63361.7|63346.5|63336.1|63321.6|765
1644936000000|2022-02-15 14:40:00|63336.2|63326.2|63346.2|63326.2|63355.6|63337.6|63334.5|63320.5|758
1644936300000|2022-02-15 14:45:00|63340.9|63330.9|63349.7|63339.7|63355.9|63341|63337.4|63323.3|724
1644936600000|2022-02-15 14:50:00|63348.9|63338.9|63358.2|63338.2|63364.5|63349.4|63348.6|63333.6|763
1644936900000|2022-02-15 14:55:00|63358.4|63338.4|63370.5|63350.5|63373.4|63356.2|63345.5|63330.7|798
1644937200000|2022-02-15 15:00:00|63370.3|63350.3|63406.5|63386.5|63409.4|63394.1|63369.3|63349.3|918
1644937500000|2022-02-15 15:05:00|63406.4|63386.4|63398.2|63388.2|63410.9|63395.2|63390|63375.6|721
1644937800000|2022-02-15 15:10:00|63398.3|63388.3|63386.2|63376.2|63403.9|63389.2|63383|63366.1|679
1644938100000|2022-02-15 15:15:00|63386.1|63376.1|63398.4|63388.4|63401.4|63388.5|63382.8|63367.9|674
1644938400000|2022-02-15 15:20:00|63398.2|63388.2|63389.6|63379.6|63399.8|63389.8|63385.2|63371.9|568
1644938700000|2022-02-15 15:25:00|63389.7|63379.7|63383.2|63373.2|63390.3|63380.2|63369.2|63357.1|786
1644939000000|2022-02-15 15:30:00|63383.1|63373.1|63392.4|63382.4|63398.2|63382.7|63382.3|63369.4|717
1644939300000|2022-02-15 15:35:00|63391.9|63381.9|63394.1|63384.1|63400.3|63386.9|63389|63375.3|626
1644939600000|2022-02-15 15:40:00|63394|63384|63386.8|63376.8|63415.2|63400.6|63383.6|63371.5|630
1644939900000|2022-02-15 15:45:00|63387.1|63377.1|63385.4|63375.4|63399.4|63384.3|63383.8|63370|567
1644940200000|2022-02-15 15:50:00|63385.6|63375.6|63397.6|63387.6|63403.1|63388.6|63385.1|63370.1|492
1644940500000|2022-02-15 15:55:00|63396.1|63386.1|63395.9|63385.9|63403.5|63387|63390.9|63375.5|647
1644940800000|2022-02-15 16:00:00|63396.1|63386.1|63388.3|63378.3|63401|63386.1|63387.6|63372.7|571
1644941100000|2022-02-15 16:05:00|63388.2|63378.2|63395.5|63375.5|63399.6|63384.9|63388.1|63374|432
1644941400000|2022-02-15 16:10:00|63396.3|63376.3|63388.5|63378.5|63399.7|63385.2|63385.5|63370.6|458
1644941700000|2022-02-15 16:15:00|63388.4|63378.4|63390.5|63370.5|63394.3|63380.3|63383.8|63369.7|375
1644942000000|2022-02-15 16:20:00|63390.4|63370.4|63386.6|63376.6|63392.9|63377.7|63381.6|63367.1|409
1644942300000|2022-02-15 16:25:00|63386.2|63376.2|63381|63371|63392.3|63378.9|63381|63367.8|473
1644942600000|2022-02-15 16:30:00|63380.9|63370.9|63375.7|63355.7|63387.1|63372|63370|63355.1|582
1644942900000|2022-02-15 16:35:00|63375.6|63355.6|63379.7|63359.7|63379.8|63364.1|63366.7|63351.1|556
1644943200000|2022-02-15 16:40:00|63379.6|63359.6|63381.6|63361.6|63386|63370.3|63374.4|63357.4|513
1644943500000|2022-02-15 16:45:00|63381.5|63361.5|63381.9|63361.9|63383.3|63367.6|63375.5|63360|433
1644943800000|2022-02-15 16:50:00|63382|63362|63382.4|63362.4|63383.5|63367.1|63372.7|63357.4|477
1644944100000|2022-02-15 16:55:00|63382.6|63362.6|63379.3|63369.3|63388.3|63374.7|63374.8|63360|494
1644944400000|2022-02-15 17:00:00|63379.7|63369.7|63380.7|63370.7|63387.5|63372.3|63378.4|63363.8|319
1644944700000|2022-02-15 17:05:00|63380.8|63370.8|63381.5|63371.5|63387.4|63372.7|63376.8|63362|267
1644945000000|2022-02-15 17:10:00|63381.6|63371.6|63384.1|63374.1|63389.5|63374.7|63381.1|63366.3|176
1644945300000|2022-02-15 17:15:00|63384|63374|63388.9|63368.9|63393.1|63380.9|63382.6|63368.7|386
1644945600000|2022-02-15 17:20:00|63383.9|63373.9|63380.5|63370.5|63387.9|63373.9|63378.5|63363.4|251
1644945900000|2022-02-15 17:25:00|63380.4|63370.4|63393.9|63373.9|63394.2|63379.4|63380.4|63365.3|226
1644946200000|2022-02-15 17:30:00|63393.8|63373.8|63394.4|63374.4|63394.5|63379.3|63387.1|63371.6|283
1644946500000|2022-02-15 17:35:00|63394.3|63374.3|63394.6|63374.6|63395.1|63379.9|63389|63373.7|218
1644946800000|2022-02-15 17:40:00|63394.7|63374.7|63389|63369|63394.9|63379|63383.2|63368.9|227
1644947100000|2022-02-15 17:45:00|63388.9|63368.9|63396.3|63376.3|63396.5|63380.9|63383|63367.8|296
1644947400000|2022-02-15 17:50:00|63396.4|63376.4|63394|63374|63396.8|63381.3|63388.6|63373.7|260
1644947700000|2022-02-15 17:55:00|63394.1|63374.1|63390.4|63370.4|63394.4|63376.6|63384.9|63369.7|314
1644948000000|2022-02-15 18:00:00|63390.2|63370.2|63387.7|63367.7|63391.7|63375|63382.6|63367|315
1644948300000|2022-02-15 18:05:00|63387.8|63367.8|63378.6|63358.6|63387.8|63369|63373.8|63358.2|294
1644948600000|2022-02-15 18:10:00|63378.5|63358.5|63373.2|63363.2|63379|63364|63373.2|63358.2|304
1644948900000|2022-02-15 18:15:00|63373.1|63363.1|63381|63361|63381.3|63366|63372.9|63357.6|362
1644949200000|2022-02-15 18:20:00|63380.9|63360.9|63374.2|63364.2|63381.2|63365.6|63372.2|63357|386
1644949500000|2022-02-15 18:25:00|63374.1|63364.1|63373.5|63363.5|63379.4|63364.6|63369.2|63354.1|325
1644949800000|2022-02-15 18:30:00|63373.6|63363.6|63381.2|63361.2|63381.3|63365.5|63372.6|63357.2|355
1644950100000|2022-02-15 18:35:00|63381.3|63361.3|63384.5|63364.5|63386.4|63370.8|63378.9|63361.1|364
1644950400000|2022-02-15 18:40:00|63384.6|63364.6|63375.9|63365.9|63384.7|63369.3|63374.9|63360.1|268
1644950700000|2022-02-15 18:45:00|63376|63366|63372.3|63362.3|63381.1|63366|63371.7|63356.7|262
1644951000000|2022-02-15 18:50:00|63372.6|63362.6|63378.6|63368.6|63386.6|63371.6|63371.8|63356.7|203
1644951300000|2022-02-15 18:55:00|63378.7|63368.7|63383|63363|63383.2|63368.9|63373.9|63355.8|269
1644951600000|2022-02-15 19:00:00|63382.7|63362.7|63379.7|63369.7|63386.4|63371|63378.1|63361.6|316
1644951900000|2022-02-15 19:05:00|63379.8|63369.8|63380.1|63370.1|63387.6|63372.8|63377.9|63362.9|369
1644952200000|2022-02-15 19:10:00|63380.2|63370.2|63378.8|63368.8|63383.6|63370.5|63377.6|63362.9|344
1644952500000|2022-02-15 19:15:00|63378.3|63368.3|63378.4|63368.4|63383.2|63369.3|63377.6|63362.8|305
1644952800000|2022-02-15 19:20:00|63378.5|63368.5|63378.8|63368.8|63379.1|63369.1|63378.1|63368.1|236
1644953100000|2022-02-15 19:25:00|63378.9|63368.9|63372.7|63362.7|63379.2|63369.2|63372.6|63362.6|262
1644953400000|2022-02-15 19:30:00|63372.8|63362.8|63370.8|63360.8|63378|63362.9|63370.6|63358|242
1644953700000|2022-02-15 19:35:00|63371.1|63361.1|63371.9|63361.9|63374.4|63364.4|63370.6|63360.6|326
1644954000000|2022-02-15 19:40:00|63371.7|63361.7|63372.6|63352.6|63378.1|63365.7|63369.2|63351.9|369
1644954300000|2022-02-15 19:45:00|63372.7|63352.7|63373.3|63363.3|63378.5|63363.9|63366.1|63351.4|268
1644954600000|2022-02-15 19:50:00|63373.4|63363.4|63377.7|63357.7|63378.4|63363.9|63372.4|63357.4|237
1644954900000|2022-02-15 19:55:00|63372.7|63362.7|63373.3|63353.3|63378.5|63363.6|63369.4|63353|395
1644955200000|2022-02-15 20:00:00|63372.9|63352.9|63373.8|63353.8|63374.4|63359.5|63366.9|63351.4|269
1644955500000|2022-02-15 20:05:00|63373.6|63353.6|63378.1|63358.1|63379.1|63364|63368.4|63353.3|287
1644955800000|2022-02-15 20:10:00|63378.2|63358.2|63379|63359|63380.5|63363.7|63373.7|63357.1|377
1644956100000|2022-02-15 20:15:00|63378.9|63358.9|63380.6|63360.6|63381.5|63366|63375.9|63358|286
1644956400000|2022-02-15 20:20:00|63380.7|63360.7|63380.7|63360.7|63382|63365.8|63375.5|63358.3|343
1644956700000|2022-02-15 20:25:00|63380.6|63360.6|63381|63361|63381.3|63366.1|63375.4|63360.3|249
1644957000000|2022-02-15 20:30:00|63381.1|63361.1|63386.3|63366.3|63386.7|63371.2|63375.6|63359.2|408
1644957300000|2022-02-15 20:35:00|63386.2|63366.2|63398.8|63378.8|63399|63379|63380.6|63365|369
1644957600000|2022-02-15 20:40:00|63398.7|63378.7|63395.4|63375.4|63398.8|63378.8|63392.4|63372.4|262
1644957900000|2022-02-15 20:45:00|63395.5|63375.5|63390.4|63370.4|63396.4|63379.8|63385.6|63366.2|281
1644958200000|2022-02-15 20:50:00|63390.2|63370.2|63381.7|63361.7|63390.2|63370.2|63376|63360.5|219
1644958500000|2022-02-15 20:55:00|63381.8|63361.8|63390.2|63370.2|63395.8|63376.9|63381.5|63361.5|259
1644958800000|2022-02-15 21:00:00|63390.1|63370.1|63392.1|63372.1|63396.9|63376.9|63390.1|63370.1|375
1644959100000|2022-02-15 21:05:00|63392|63372|63396.8|63376.8|63397.6|63377.6|63387.6|63368.6|371
1644959400000|2022-02-15 21:10:00|63396.7|63376.7|63391.6|63371.6|63397.7|63377.7|63390.5|63370.5|356
1644959700000|2022-02-15 21:15:00|63391.5|63371.5|63383|63363|63391.5|63371.5|63382.4|63362.4|247
1644960000000|2022-02-15 21:20:00|63383.2|63363.2|63386.5|63366.5|63386.9|63370.7|63380.4|63362.5|204
1644960300000|2022-02-15 21:25:00|63386.1|63366.1|63390.1|63370.1|63390.1|63370.5|63380.4|63365.4|213
1644960600000|2022-02-15 21:30:00|63390.5|63370.5|63390.7|63370.7|63391.8|63371.8|63389.7|63369.7|162
1644960900000|2022-02-15 21:35:00|63390.6|63370.6|63390.5|63370.5|63391.4|63371.4|63389.6|63369.6|158
1644961200000|2022-02-15 21:40:00|63390.9|63370.9|63390.2|63370.2|63392.2|63372.2|63387.7|63367.7|172
1644961500000|2022-02-15 21:45:00|63390.5|63370.5|63390.4|63370.4|63391.5|63371.5|63389.5|63369.5|138
1644961800000|2022-02-15 21:50:00|63390.5|63370.5|63390.1|63370.1|63395.1|63371.9|63385.1|63363.3|155
1644962100000|2022-02-15 21:55:00|63389.7|63369.7|63399.6|63331.8|63402.5|63375.3|63387.8|63331.8|265
1644962400000|2022-02-15 22:00:00|63397.7|63329.8|63396.1|63318|63400.9|63362.6|63391.5|63316.8|84
1644962700000|2022-02-15 22:05:00|63395.7|63319.4|63393.8|63328.2|63403.1|63333.2|63387.8|63319.4|171
1644963000000|2022-02-15 22:10:00|63388.8|63331.4|63394.7|63328.1|63404.3|63339.1|63387.6|63320.4|229
1644963300000|2022-02-15 22:15:00|63393.5|63330|63405.6|63321.4|63434.4|63337.6|63389.2|63319.3|254
1644963600000|2022-02-15 22:20:00|63408.7|63318.7|63400.6|63325.4|63415|63337.9|63386.5|63316.1|310
1644963900000|2022-02-15 22:25:00|63401|63326.3|63410.6|63311.6|63423.7|63333.2|63390.2|63304.7|222
1644964200000|2022-02-15 22:30:00|63407.1|63314.3|63402.4|63354.6|63412.3|63362.9|63391.5|63314.3|380
1644964500000|2022-02-15 22:35:00|63401.7|63356.1|63398.6|63356.1|63418|63370.8|63390.6|63343.7|223
1644964800000|2022-02-15 22:40:00|63404|63352.3|63400.8|63350.5|63426.9|63371.9|63390.7|63337.1|307
1644965100000|2022-02-15 22:45:00|63400.5|63351.5|63401.4|63354.8|63424|63371.9|63389.5|63332.4|318
1644965400000|2022-02-15 22:50:00|63403|63353.7|63402.4|63350.9|63409.2|63369.9|63389.6|63339.9|249
1644965700000|2022-02-15 22:55:00|63401.5|63350.6|63397.6|63355.3|63405.3|63370|63389.2|63346.1|188
1644966000000|2022-02-15 23:00:00|63400|63355.8|63399.8|63350|63408.4|63361.5|63391.5|63338.7|360
1644966300000|2022-02-15 23:05:00|63400|63350.1|63401.5|63353.3|63405.6|63359.1|63393.9|63339.9|427
1644966600000|2022-02-15 23:10:00|63401.9|63352.7|63381.2|63361.2|63401.9|63365.5|63380.4|63341.1|250
1644966900000|2022-02-15 23:15:00|63383|63363|63389.4|63353.6|63394.4|63367.6|63381.4|63339.9|355
1644967200000|2022-02-15 23:20:00|63389.5|63354.2|63383.2|63363.2|63395.3|63367.7|63378.6|63346.8|394
1644967500000|2022-02-15 23:25:00|63383.3|63363.3|63384.5|63364.5|63388.7|63368.7|63382.6|63362.6|221
1644967800000|2022-02-15 23:30:00|63384|63364|63383.7|63363.7|63388.6|63366.4|63381.4|63358.4|168
1644968100000|2022-02-15 23:35:00|63383.6|63363.6|63391.5|63371.5|63397|63377|63382.4|63362.4|379
1644968400000|2022-02-15 23:40:00|63391.8|63371.8|63396.1|63376.1|63399.6|63379.6|63390.6|63370.6|378
1644968700000|2022-02-15 23:45:00|63395.5|63375.5|63398|63378|63399|63379|63387.2|63367.2|264
1644969000000|2022-02-15 23:50:00|63398.1|63378.1|63398.3|63378.3|63400.1|63380.1|63396.4|63376.4|251
1644969300000|2022-02-15 23:55:00|63398.5|63378.5|63398|63378|63398.9|63378.9|63396.6|63376.6|172
1644969600000|2022-02-16 00:00:00|63398.1|63378.1|63401|63381|63403.2|63385.1|63391.6|63375.9|338
1644969900000|2022-02-16 00:05:00|63401.2|63381.2|63401.2|63381.2|63402.9|63387.1|63396.1|63380.5|243
1644970200000|2022-02-16 00:10:00|63401.1|63381.1|63407.6|63387.6|63409.1|63394.6|63398.6|63378.6|472
1644970500000|2022-02-16 00:15:00|63407.9|63387.9|63403.1|63383.1|63407.9|63390.8|63399.8|63382.8|267
1644970800000|2022-02-16 00:20:00|63403.2|63383.2|63403.1|63383.1|63404.4|63389.6|63398.4|63381.2|210
1644971100000|2022-02-16 00:25:00|63403|63383|63395|63385|63403|63385.6|63391.9|63376.8|318
1644971400000|2022-02-16 00:30:00|63394.9|63384.9|63394.3|63384.3|63401|63386.9|63390.3|63374.7|325
1644971700000|2022-02-16 00:35:00|63393.9|63383.9|63386.6|63366.6|63399.3|63384.8|63381.7|63366.3|363
1644972000000|2022-02-16 00:40:00|63386.7|63366.7|63373.4|63353.4|63388.8|63372.8|63368.3|63352.4|506
1644972300000|2022-02-16 00:45:00|63374.7|63354.7|63377.8|63357.8|63378.3|63359.5|63367.5|63352.2|340
1644972600000|2022-02-16 00:50:00|63377.3|63357.3|63386.2|63366.2|63391.8|63371.8|63377.3|63357.3|585
1644972900000|2022-02-16 00:55:00|63388.2|63368.2|63404.7|63384.7|63405.9|63385.9|63388.1|63368.1|553
1644973200000|2022-02-16 01:00:00|63405.7|63385.7|63400.9|63380.9|63406.8|63388.1|63394.9|63377.8|652
1644973500000|2022-02-16 01:05:00|63400.8|63380.8|63398.6|63378.6|63405.2|63392.6|63393|63377.8|660
1644973800000|2022-02-16 01:10:00|63398.7|63378.7|63400.9|63380.9|63404.3|63388.6|63392.6|63375.8|739
1644974100000|2022-02-16 01:15:00|63401|63381|63397.7|63387.7|63404.5|63389.4|63391.2|63374.8|576
1644974400000|2022-02-16 01:20:00|63402.7|63382.7|63410.4|63390.4|63416.4|63399.5|63398|63382.7|647
1644974700000|2022-02-16 01:25:00|63410.6|63390.6|63407.9|63387.9|63411.3|63396.2|63403|63385.8|519
1644975000000|2022-02-16 01:30:00|63408|63388|63416.1|63406.1|63422.8|63409.2|63407.5|63387.5|798
1644975300000|2022-02-16 01:35:00|63415.5|63405.5|63418.7|63408.7|63419|63409|63410.9|63396.1|682
1644975600000|2022-02-16 01:40:00|63418.6|63408.6|63421.9|63411.9|63425.2|63415.2|63416.3|63406.3|491
1644975900000|2022-02-16 01:45:00|63422.2|63412.2|63396.9|63386.9|63422.8|63412.8|63388|63374.2|576
1644976200000|2022-02-16 01:50:00|63397|63387|63404.6|63394.6|63405|63395|63391.2|63381.2|699
1644976500000|2022-02-16 01:55:00|63404|63394|63410|63400|63414.5|63400.5|63403.9|63388.6|681
1644976800000|2022-02-16 02:00:00|63410.1|63400.1|63412.3|63402.3|63416.2|63403.4|63409.2|63395.9|481
1644977100000|2022-02-16 02:05:00|63412.2|63402.2|63410.3|63400.3|63416.6|63402.7|63406.1|63394.3|485
1644977400000|2022-02-16 02:10:00|63410.2|63400.2|63420.1|63410.1|63427.8|63413.6|63407.7|63392.5|626
1644977700000|2022-02-16 02:15:00|63420.2|63410.2|63405.1|63395.1|63421.3|63410.6|63405.1|63390.7|497
1644978000000|2022-02-16 02:20:00|63405.2|63395.2|63402.8|63392.8|63412.7|63402.4|63402.2|63390|546
1644978300000|2022-02-16 02:25:00|63402.9|63392.9|63414.1|63404.1|63417.5|63407.5|63402.9|63392.5|511
1644978600000|2022-02-16 02:30:00|63414|63404|63420.9|63410.9|63426.3|63413.1|63413.3|63400.3|633
1644978900000|2022-02-16 02:35:00|63420.8|63410.8|63421.5|63411.5|63428.8|63413.8|63418.3|63403.5|503
1644979200000|2022-02-16 02:40:00|63421.4|63411.4|63423.2|63413.2|63425.4|63413.9|63417.6|63405|532
1644979500000|2022-02-16 02:45:00|63423.7|63413.7|63415.1|63405.1|63423.7|63413.7|63411|63401|424
1644979800000|2022-02-16 02:50:00|63415|63405|63412.9|63402.9|63418.6|63408.6|63412.5|63402.5|447
1644980100000|2022-02-16 02:55:00|63413|63403|63411.8|63401.8|63414.4|63404.4|63403.6|63392.1|583
1644980400000|2022-02-16 03:00:00|63412.4|63402.4|63411.7|63401.7|63420.4|63407.6|63411.7|63400|454
1644980700000|2022-02-16 03:05:00|63412.3|63402.3|63416.3|63406.3|63421.5|63406.7|63408.5|63398.1|459
1644981000000|2022-02-16 03:10:00|63416.5|63406.5|63416.7|63406.7|63429.4|63414.7|63415.4|63405.4|471
1644981300000|2022-02-16 03:15:00|63416.8|63406.8|63421.5|63411.5|63421.9|63411.9|63413.8|63403.8|405
1644981600000|2022-02-16 03:20:00|63421.6|63411.6|63418.6|63408.6|63425.7|63415.7|63418.4|63408.4|332
1644981900000|2022-02-16 03:25:00|63418.7|63408.7|63415.6|63405.6|63419.1|63409.1|63414.4|63404.4|286
1644982200000|2022-02-16 03:30:00|63415.5|63405.5|63417|63407|63418.4|63408.4|63413.9|63403.9|311
1644982500000|2022-02-16 03:35:00|63416.9|63406.9|63415|63405|63417.4|63407.4|63413.6|63403.6|292
1644982800000|2022-02-16 03:40:00|63414.9|63404.9|63411.3|63401.3|63417.4|63407.4|63410.6|63400.6|332
1644983100000|2022-02-16 03:45:00|63411.4|63401.4|63412|63402|63418.6|63403.6|63406.7|63396.7|358
1644983400000|2022-02-16 03:50:00|63412.1|63402.1|63411.9|63401.9|63417.9|63404.7|63410.7|63397.1|337
1644983700000|2022-02-16 03:55:00|63412|63402|63408.2|63398.2|63418.4|63403.9|63407.9|63396.9|338
1644984000000|2022-02-16 04:00:00|63408.9|63398.9|63406.9|63396.9|63410.2|63400.2|63406.4|63396.4|389
1644984300000|2022-02-16 04:05:00|63407.1|63397.1|63404|63394|63407.5|63397.5|63403|63393|268
1644984600000|2022-02-16 04:10:00|63404.1|63394.1|63400.2|63390.2|63404.3|63394.3|63399.9|63389.9|294
1644984900000|2022-02-16 04:15:00|63400.3|63390.3|63402|63392|63407.2|63397.2|63400.3|63386.4|392
1644985200000|2022-02-16 04:20:00|63402.1|63392.1|63403.4|63393.4|63408.5|63394.4|63401.2|63386.5|287
1644985500000|2022-02-16 04:25:00|63403.5|63393.5|63402.5|63392.5|63408.5|63394.5|63400.7|63387.9|339
1644985800000|2022-02-16 04:30:00|63402.6|63392.6|63402.4|63392.4|63407.4|63393.4|63400.1|63385.7|339
1644986100000|2022-02-16 04:35:00|63402.3|63392.3|63401.7|63391.7|63403.5|63393.5|63400.3|63390.3|353
1644986400000|2022-02-16 04:40:00|63401.6|63391.6|63401.3|63391.3|63404.1|63394.1|63400.6|63390.6|318
1644986700000|2022-02-16 04:45:00|63401.2|63391.2|63399.3|63389.3|63401.2|63391.2|63398.4|63388.4|242
1644987000000|2022-02-16 04:50:00|63399.2|63389.2|63394.4|63384.4|63400.3|63390.3|63393.3|63383.3|245
1644987300000|2022-02-16 04:55:00|63394.3|63384.3|63393.1|63383.1|63395.4|63385.4|63390.4|63380.4|358
1644987600000|2022-02-16 05:00:00|63393|63383|63393.6|63383.6|63397.9|63385.6|63390.8|63377.5|382
1644987900000|2022-02-16 05:05:00|63393.5|63383.5|63392.7|63382.7|63394.9|63384.9|63390.7|63380.7|348
1644988200000|2022-02-16 05:10:00|63392.8|63382.8|63387.5|63377.5|63394|63384|63387.3|63377.3|257
1644988500000|2022-02-16 05:15:00|63387.4|63377.4|63389.8|63379.8|63390.5|63380.5|63387.4|63377.4|249
1644988800000|2022-02-16 05:20:00|63389.9|63379.9|63387.9|63377.9|63395.7|63383.6|63383.1|63373.1|422
1644989100000|2022-02-16 05:25:00|63387.5|63377.5|63384.3|63374.3|63389.6|63379.6|63384.1|63374.1|334
1644989400000|2022-02-16 05:30:00|63384.2|63374.2|63371.1|63361.1|63384.5|63374.5|63368.7|63358.7|449
1644989700000|2022-02-16 05:35:00|63371.2|63361.2|63381.8|63361.8|63384|63369|63364.1|63354.1|596
1644990000000|2022-02-16 05:40:00|63381.9|63361.9|63380.2|63360.2|63385.4|63370.7|63375.5|63360.2|486
1644990300000|2022-02-16 05:45:00|63380.3|63360.3|63374.3|63364.3|63381.1|63367|63368.2|63353.6|463
1644990600000|2022-02-16 05:50:00|63374.4|63364.4|63381.8|63361.8|63384|63369|63373.5|63361.4|373
1644990900000|2022-02-16 05:55:00|63376.9|63366.9|63380.8|63360.8|63382|63366.9|63366.9|63355.4|437
1644991200000|2022-02-16 06:00:00|63380.9|63360.9|63384.6|63374.6|63387.6|63376.4|63374.8|63360.8|472
1644991500000|2022-02-16 06:05:00|63384.4|63374.4|63382.9|63372.9|63389.6|63379.6|63381.6|63368.6|456
1644991800000|2022-02-16 06:10:00|63383|63373|63383.5|63373.5|63390.1|63375.2|63379|63369|391
1644992100000|2022-02-16 06:15:00|63383.4|63373.4|63382.9|63372.9|63384.7|63374.7|63381.7|63371.7|337
1644992400000|2022-02-16 06:20:00|63383|63373|63381.4|63371.4|63383.2|63373.2|63379.7|63369.7|295
1644992700000|2022-02-16 06:25:00|63381.3|63371.3|63372.4|63362.4|63383.2|63373.2|63372|63362|307
1644993000000|2022-02-16 06:30:00|63372.3|63362.3|63363.4|63353.4|63375.1|63365.1|63361.9|63351.9|508
1644993300000|2022-02-16 06:35:00|63363.2|63353.2|63371|63361|63374.8|63364.8|63360.2|63350.2|385
1644993600000|2022-02-16 06:40:00|63370.9|63360.9|63370.1|63360.1|63374.6|63364.6|63366.6|63353.4|460
1644993900000|2022-02-16 06:45:00|63369.4|63359.4|63353.9|63343.9|63373.8|63359.8|63353|63343|462
1644994200000|2022-02-16 06:50:00|63354.1|63344.1|63356.1|63346.1|63359.5|63349.5|63349.9|63339.9|479
1644994500000|2022-02-16 06:55:00|63356|63346|63351.8|63341.8|63361.1|63351.1|63350.2|63340.2|449
1644994800000|2022-02-16 07:00:00|63352.1|63342.1|63355.9|63345.9|63357.4|63347.4|63352|63342|549
1644995100000|2022-02-16 07:05:00|63356.2|63346.2|63350.3|63340.3|63360.8|63350.8|63347.9|63337.9|531
1644995400000|2022-02-16 07:10:00|63350.2|63340.2|63355.3|63345.3|63355.4|63345.4|63341|63331|605
1644995700000|2022-02-16 07:15:00|63355|63345|63362|63352|63376.3|63360.7|63354.2|63344.2|592
1644996000000|2022-02-16 07:20:00|63361.9|63351.9|63362|63352|63362.9|63352.9|63355.3|63345.3|467
1644996300000|2022-02-16 07:25:00|63361.9|63351.9|63363.6|63353.6|63368.4|63358.3|63360.5|63348.2|441
1644996600000|2022-02-16 07:30:00|63364|63354|63359.2|63349.2|63367|63357|63358.9|63348.9|326
1644996900000|2022-02-16 07:35:00|63359.1|63349.1|63342.2|63332.2|63362.9|63349.7|63338.7|63323.8|428
1644997200000|2022-02-16 07:40:00|63342.3|63332.3|63352.9|63342.9|63354.2|63344.2|63334.8|63324.8|551
1644997500000|2022-02-16 07:45:00|63352.6|63342.6|63350.8|63340.8|63355.7|63344.8|63348.4|63335.3|507
1644997800000|2022-02-16 07:50:00|63350.7|63340.7|63356.8|63346.8|63366.4|63351.6|63350.7|63335.7|494
1644998100000|2022-02-16 07:55:00|63357|63347|63349.8|63339.8|63361.9|63351.9|63348.5|63338.5|502
1644998400000|2022-02-16 08:00:00|63349.7|63339.7|63356.6|63346.6|63361.8|63346.9|63345.5|63335.5|532
1644998700000|2022-02-16 08:05:00|63356.7|63346.7|63367.7|63347.7|63369.1|63354.1|63353.9|63341.1|397
1644999000000|2022-02-16 08:10:00|63367.6|63347.6|63357.9|63347.9|63371.5|63356.9|63357.8|63346.6|388
1644999300000|2022-02-16 08:15:00|63357.8|63347.8|63357.1|63347.1|63365|63350.1|63355.7|63342.3|400
1644999600000|2022-02-16 08:20:00|63357.2|63347.2|63347.3|63337.3|63361.5|63349.1|63343.8|63329|472
1644999900000|2022-02-16 08:25:00|63347.4|63337.4|63353|63343|63359.8|63344.8|63347.2|63333.3|419
1645000200000|2022-02-16 08:30:00|63352.9|63342.9|63351.5|63341.5|63356.4|63343.1|63348.3|63333.1|402
1645000500000|2022-02-16 08:35:00|63351.4|63341.4|63356.4|63346.4|63361.4|63349.2|63351.4|63339|374
1645000800000|2022-02-16 08:40:00|63356.3|63346.3|63357.5|63347.5|63360.4|63350.4|63355.1|63345.1|428
1645001100000|2022-02-16 08:45:00|63357.6|63347.6|63355.7|63345.7|63362.8|63350.4|63355.1|63340.1|386
1645001400000|2022-02-16 08:50:00|63355.4|63345.4|63356.9|63346.9|63361.4|63349.2|63350.4|63337.1|457
1645001700000|2022-02-16 08:55:00|63356.2|63346.2|63347.2|63337.2|63357|63347|63343.7|63333.4|494
1645002000000|2022-02-16 09:00:00|63347.3|63337.3|63345.3|63335.3|63357|63341.9|63337.9|63325.6|556
1645002300000|2022-02-16 09:05:00|63345.2|63335.2|63360.2|63350.2|63361.8|63350.8|63344.9|63329.3|544
1645002600000|2022-02-16 09:10:00|63360.1|63350.1|63362|63352|63370.8|63354.3|63357.7|63344.2|556
1645002900000|2022-02-16 09:15:00|63361.9|63351.9|63364.9|63354.9|63372.9|63357.7|63361.9|63347|449
1645003200000|2022-02-16 09:20:00|63365.2|63355.2|63374.6|63364.6|63376.2|63366|63364.4|63349.6|391
1645003500000|2022-02-16 09:25:00|63374.5|63364.5|63364.8|63354.8|63374.5|63364.5|63361.9|63349|395
1645003800000|2022-02-16 09:30:00|63364.9|63354.9|63369.7|63349.7|63375.5|63362.5|63363.4|63348.3|530
1645004100000|2022-02-16 09:35:00|63369.6|63349.6|63374|63364|63380.3|63365.8|63364.5|63348.9|356
1645004400000|2022-02-16 09:40:00|63373.9|63363.9|63380.1|63360.1|63381.1|63366.1|63370.7|63354.5|471
1645004700000|2022-02-16 09:45:00|63380.2|63360.2|63374.6|63364.6|63381.4|63369.1|63374.1|63359.1|426
1645005000000|2022-02-16 09:50:00|63374.7|63364.7|63381.5|63371.5|63386.2|63371.6|63373.2|63357.7|442
1645005300000|2022-02-16 09:55:00|63381.6|63371.6|63389|63379|63394.5|63379.7|63381.6|63368.3|368
1645005600000|2022-02-16 10:00:00|63389.2|63379.2|63391.7|63381.7|63391.8|63381.8|63383.8|63368.2|356
1645005900000|2022-02-16 10:05:00|63391.6|63381.6|63399.3|63379.3|63402.1|63386.6|63391.3|63375.8|401
1645006200000|2022-02-16 10:10:00|63399.1|63379.1|63406.3|63386.3|63408.3|63391.8|63394.1|63379.1|380
1645006500000|2022-02-16 10:15:00|63402.3|63382.3|63400.2|63380.2|63404.7|63389.5|63392.3|63377.9|557
1645006800000|2022-02-16 10:20:00|63400.3|63380.3|63401.9|63381.9|63404.8|63389.4|63395.4|63378|425
1645007100000|2022-02-16 10:25:00|63402|63382|63414|63394|63414.2|63397|63399.8|63381.8|502
1645007400000|2022-02-16 10:30:00|63409.2|63399.2|63403.4|63383.4|63414.6|63399.5|63398.1|63383.1|484
1645007700000|2022-02-16 10:35:00|63403.5|63383.5|63398.4|63388.4|63405.5|63389.6|63395|63379.4|443
1645008000000|2022-02-16 10:40:00|63398.3|63388.3|63400.8|63380.8|63403.3|63388.4|63393.8|63379.8|419
1645008300000|2022-02-16 10:45:00|63400.7|63380.7|63396.9|63386.9|63402.3|63387.3|63394.3|63379.4|352
1645008600000|2022-02-16 10:50:00|63397|63387|63400.2|63390.2|63410|63395.1|63396.8|63383|374
1645008900000|2022-02-16 10:55:00|63405.3|63385.3|63401.6|63381.6|63406.3|63391.1|63395.7|63380.8|356
1645009200000|2022-02-16 11:00:00|63401.5|63381.5|63395.2|63385.2|63401.8|63385.6|63393.8|63379|385
1645009500000|2022-02-16 11:05:00|63395.3|63385.3|63400|63380|63401.4|63385.9|63390|63376.3|379
1645009800000|2022-02-16 11:10:00|63399.9|63379.9|63397.6|63387.6|63403|63388.4|63394.3|63379|414
1645010100000|2022-02-16 11:15:00|63397.5|63387.5|63408.1|63388.1|63410.4|63394.8|63397.3|63382.4|488
1645010400000|2022-02-16 11:20:00|63408.3|63388.3|63405.8|63395.8|63410.6|63396.2|63400.3|63385.3|410
1645010700000|2022-02-16 11:25:00|63405.7|63395.7|63406.1|63396.1|63416|63401.8|63405|63390.5|315
1645011000000|2022-02-16 11:30:00|63406.2|63396.2|63396|63386|63407.4|63396.4|63393|63378.5|392
1645011300000|2022-02-16 11:35:00|63396.2|63386.2|63402.1|63382.1|63403.9|63388.8|63394.9|63379.9|425
1645011600000|2022-02-16 11:40:00|63401.9|63381.9|63396|63386|63403.8|63388.8|63395.4|63380.3|433
1645011900000|2022-02-16 11:45:00|63396.1|63386.1|63395.7|63385.7|63400.9|63387.3|63394.5|63379.3|449
1645012200000|2022-02-16 11:50:00|63395.8|63385.8|63389.1|63379.1|63399.3|63385.8|63388.6|63373.6|405
1645012500000|2022-02-16 11:55:00|63389|63379|63390.3|63370.3|63392.2|63379.4|63383.5|63368.5|389
1645012800000|2022-02-16 12:00:00|63385.2|63375.2|63387|63377|63392.8|63378|63384.9|63369.8|445
1645013100000|2022-02-16 12:05:00|63386.9|63376.9|63389.2|63379.2|63394.4|63381.2|63385|63369.4|389
1645013400000|2022-02-16 12:10:00|63389.4|63379.4|63398.6|63378.6|63399.5|63384.7|63388.9|63372.8|460
1645013700000|2022-02-16 12:15:00|63398.5|63378.5|63395.9|63385.9|63404.8|63390|63393.4|63378.4|552
1645014000000|2022-02-16 12:20:00|63395.8|63385.8|63399.2|63379.2|63402.6|63386.2|63390.7|63372.8|536
1645014300000|2022-02-16 12:25:00|63399.3|63379.3|63391|63381|63401.8|63387|63390.1|63375.2|388
1645014600000|2022-02-16 12:30:00|63390.9|63380.9|63391.7|63381.7|63396.8|63382.3|63390.2|63375.3|292
1645014900000|2022-02-16 12:35:00|63391.9|63381.9|63412.1|63392.1|63412.2|63396|63391.8|63379.7|558
1645015200000|2022-02-16 12:40:00|63412.3|63392.3|63408.9|63388.9|63416.2|63398.8|63403.2|63383.2|567
1645015500000|2022-02-16 12:45:00|63409|63389|63409.4|63389.4|63412.9|63396.7|63405.9|63388.6|432
1645015800000|2022-02-16 12:50:00|63409.5|63389.5|63415.3|63395.3|63415.8|63400|63404.1|63389.1|298
1645016100000|2022-02-16 12:55:00|63415.2|63395.2|63419|63399|63419.6|63402.7|63405.4|63386.4|449
1645016400000|2022-02-16 13:00:00|63419.1|63399.1|63397.7|63387.7|63419.4|63399.4|63397.2|63381.9|639
1645016700000|2022-02-16 13:05:00|63402.5|63382.5|63395.7|63385.7|63404.8|63388.7|63395.2|63380.8|528
1645017000000|2022-02-16 13:10:00|63395.9|63385.9|63404.6|63394.6|63420.9|63406|63395.5|63381|579
1645017300000|2022-02-16 13:15:00|63404.7|63394.7|63395.6|63385.6|63407.6|63394.7|63394.5|63380|508
1645017600000|2022-02-16 13:20:00|63395.9|63385.9|63405.3|63385.3|63410.3|63395.1|63395.3|63381.4|620
1645017900000|2022-02-16 13:25:00|63405.4|63385.4|63405.7|63374.5|63410.4|63390.6|63384.7|63369.2|695
1645018200000|2022-02-16 13:30:00|63399.9|63379.9|63388.2|63368.2|63408.7|63391.8|63382.5|63366.8|925
1645018500000|2022-02-16 13:35:00|63388.4|63368.4|63382.6|63362.6|63392.7|63377.2|63378.2|63362.3|715
1645018800000|2022-02-16 13:40:00|63382.8|63362.8|63378.3|63368.3|63385.2|63370.5|63372.7|63358|632
1645019100000|2022-02-16 13:45:00|63378.4|63368.4|63386.2|63376.2|63391.3|63377.3|63370.2|63354.8|757
1645019400000|2022-02-16 13:50:00|63386.3|63376.3|63386.7|63376.7|63404.2|63386.9|63383.5|63368.8|887
1645019700000|2022-02-16 13:55:00|63386.6|63376.6|63386|63366|63393.3|63378.7|63378.7|63363.1|773
1645020000000|2022-02-16 14:00:00|63386.2|63366.2|63392.6|63372.6|63395.1|63379.9|63383.1|63366.2|690
1645020300000|2022-02-16 14:05:00|63392.4|63372.4|63397.1|63377.1|63398.9|63383.1|63389.1|63372.3|565
1645020600000|2022-02-16 14:10:00|63397.5|63377.5|63402.2|63382.2|63404.6|63389.3|63392.9|63376.6|543
1645020900000|2022-02-16 14:15:00|63402.1|63382.1|63397.5|63387.5|63404.4|63389.7|63395|63378.7|487
1645021200000|2022-02-16 14:20:00|63397.7|63387.7|63404.8|63394.8|63415.8|63399.4|63397.1|63383.2|464
1645021500000|2022-02-16 14:25:00|63404.6|63394.6|63404.2|63384.2|63410|63394.7|63402.3|63383.6|445
1645021800000|2022-02-16 14:30:00|63404|63384|63388|63368|63404.2|63384.5|63379.4|63364.9|761
1645022100000|2022-02-16 14:35:00|63388.1|63368.1|63372.1|63362.1|63388.1|63373.2|63370.1|63353.7|641
1645022400000|2022-02-16 14:40:00|63371.7|63361.7|63362.7|63352.7|63379.4|63363.9|63362.1|63347.2|666
1645022700000|2022-02-16 14:45:00|63362.5|63352.5|63364.8|63354.8|63370.7|63357.6|63360.2|63345.6|619
1645023000000|2022-02-16 14:50:00|63364.9|63354.9|63377.1|63367.1|63388.1|63371.5|63364.5|63353.6|763
1645023300000|2022-02-16 14:55:00|63377.6|63367.6|63388.8|63368.8|63392.9|63377.7|63375.6|63361|557
1645023600000|2022-02-16 15:00:00|63389|63369|63375.6|63365.6|63390.3|63375.3|63373|63358.9|592
1645023900000|2022-02-16 15:05:00|63375.4|63365.4|63374|63364|63379.9|63365.9|63372.1|63357.5|514
1645024200000|2022-02-16 15:10:00|63374.1|63364.1|63382|63362|63385.4|63370.4|63372.4|63358.1|542
1645024500000|2022-02-16 15:15:00|63382.5|63362.5|63373.6|63363.6|63382.7|63367.5|63372.3|63358.4|551
1645024800000|2022-02-16 15:20:00|63373.9|63363.9|63371.3|63361.3|63377|63364.6|63370.1|63354.9|508
1645025100000|2022-02-16 15:25:00|63371.1|63361.1|63368.3|63358.3|63382|63366.1|63367.7|63352.4|539
1645025400000|2022-02-16 15:30:00|63368.4|63358.4|63367.8|63347.8|63369.5|63358.6|63360.6|63346.6|623
1645025700000|2022-02-16 15:35:00|63367.9|63347.9|63367.2|63347.2|63370|63354.7|63359.2|63344.4|565
1645026000000|2022-02-16 15:40:00|63367.4|63347.4|63367.1|63347.1|63369.2|63354.2|63360|63345.4|582
1645026300000|2022-02-16 15:45:00|63366.9|63346.9|63369|63349|63369.8|63355.5|63361.2|63346.9|587
1645026600000|2022-02-16 15:50:00|63368.9|63348.9|63362.7|63352.7|63369.4|63354.7|63360.7|63345.9|475
1645026900000|2022-02-16 15:55:00|63362.6|63352.6|63348.6|63338.6|63369.2|63354.3|63348.4|63334.9|448
1645027200000|2022-02-16 16:00:00|63348.5|63338.5|63350.3|63340.3|63351.5|63340.5|63344|63330|517
1645027500000|2022-02-16 16:05:00|63350.6|63340.6|63350|63340|63360.1|63345|63348.5|63334.4|512
1645027800000|2022-02-16 16:10:00|63349.8|63339.8|63348.4|63338.4|63354.6|63340.2|63346.9|63333.3|461
1645028100000|2022-02-16 16:15:00|63348.3|63338.3|63349.9|63339.9|63355.4|63340.4|63347.6|63334.4|401
1645028400000|2022-02-16 16:20:00|63350|63340|63349.7|63329.7|63354.4|63340.6|63344.2|63329.3|344
1645028700000|2022-02-16 16:25:00|63349.5|63329.5|63341.1|63321.1|63350.6|63336.1|63338.4|63320.6|379
1645029000000|2022-02-16 16:30:00|63341|63321|63340.6|63320.6|63344.5|63329.6|63334.6|63319.8|521
1645029300000|2022-02-16 16:35:00|63340.5|63320.5|63338.9|63328.9|63349.1|63333.7|63335.7|63320.5|584
1645029600000|2022-02-16 16:40:00|63338.8|63328.8|63341.8|63331.8|63347|63332.2|63332.9|63318.7|630
1645029900000|2022-02-16 16:45:00|63341.7|63331.7|63340.5|63330.5|63346.6|63332.2|63339.5|63326.4|431
1645030200000|2022-02-16 16:50:00|63340.4|63330.4|63335.6|63325.6|63341.2|63331.2|63334.9|63324.9|443
1645030500000|2022-02-16 16:55:00|63335.7|63325.7|63330.9|63320.9|63336.3|63326.3|63330.6|63320.6|602
1645030800000|2022-02-16 17:00:00|63330.6|63320.6|63332.8|63322.8|63339|63325.3|63330.6|63316.2|290
1645031100000|2022-02-16 17:05:00|63332.9|63322.9|63334.6|63324.6|63341.8|63327.5|63331|63316.4|253
1645031400000|2022-02-16 17:10:00|63334.5|63324.5|63339.5|63319.5|63344.8|63329.4|63331.9|63317.2|318
1645031700000|2022-02-16 17:15:00|63339.6|63319.6|63339.8|63329.8|63344.6|63330.8|63334.6|63319.5|307
1645032000000|2022-02-16 17:20:00|63344.6|63324.6|63337.9|63327.9|63345.1|63330.1|63336.8|63322.9|257
1645032300000|2022-02-16 17:25:00|63338|63328|63337|63327|63344.5|63329.1|63335.3|63320|232
1645032600000|2022-02-16 17:30:00|63336.9|63326.9|63356.1|63336.1|63358.3|63341.7|63336.9|63322|324
1645032900000|2022-02-16 17:35:00|63356.2|63336.2|63352.8|63332.8|63356.3|63340.5|63349.2|63332|396
1645033200000|2022-02-16 17:40:00|63352.9|63332.9|63348.9|63328.9|63352.9|63336.8|63344.1|63328.1|329
1645033500000|2022-02-16 17:45:00|63348.8|63328.8|63340.2|63320.2|63348.8|63328.8|63334.6|63319.4|369
1645033800000|2022-02-16 17:50:00|63340.1|63320.1|63350|63330|63351|63332.9|63337.3|63320|306
1645034100000|2022-02-16 17:55:00|63350.1|63330.1|63352.1|63332.1|63355.8|63336.1|63340.4|63325.3|358
1645034400000|2022-02-16 18:00:00|63351.6|63331.6|63357.5|63337.5|63357.8|63337.8|63346.5|63329.6|442
1645034700000|2022-02-16 18:05:00|63357.7|63337.7|63347.3|63327.3|63360.5|63340.5|63347|63327|500
1645035000000|2022-02-16 18:10:00|63347.2|63327.2|63352.2|63332.2|63354.4|63337.1|63341|63325.9|534
1645035300000|2022-02-16 18:15:00|63352.1|63332.1|63350.9|63330.9|63354.4|63336.3|63345.3|63328.5|367
1645035600000|2022-02-16 18:20:00|63350.8|63330.8|63348.5|63328.5|63350.8|63334.7|63342.9|63326.9|375
1645035900000|2022-02-16 18:25:00|63348.3|63328.3|63342.7|63322.7|63350.6|63335.7|63339.3|63321.8|373
1645036200000|2022-02-16 18:30:00|63342.8|63322.8|63340.9|63320.9|63342.8|63326.8|63332.3|63317.1|460
1645036500000|2022-02-16 18:35:00|63340.8|63320.8|63338.6|63318.6|63341|63325.1|63334|63317.8|322
1645036800000|2022-02-16 18:40:00|63338.7|63318.7|63344|63324|63347.2|63331.3|63335.5|63318.6|370
1645037100000|2022-02-16 18:45:00|63344.1|63324.1|63342.6|63332.6|63347.9|63332.7|63334.4|63319.8|328
1645037400000|2022-02-16 18:50:00|63342.4|63332.4|63345.7|63335.7|63353.6|63339.1|63338.9|63323.4|320
1645037700000|2022-02-16 18:55:00|63346|63336|63345.5|63325.5|63354.9|63339.7|63344.2|63324.2|409
1645038000000|2022-02-16 19:00:00|63345|63325|63338|63318|63384.1|63364.1|63334.5|63314.5|679
1645038300000|2022-02-16 19:05:00|63337.5|63317.5|63328.2|63308.2|63346.5|63327.7|63319.4|63303.8|719
1645038600000|2022-02-16 19:10:00|63328.3|63308.3|63328.9|63308.9|63334.5|63314.5|63319.5|63299.7|751
1645038900000|2022-02-16 19:15:00|63328|63308|63323.8|63303.8|63328|63308|63322.6|63302.6|490
1645039200000|2022-02-16 19:20:00|63323.7|63303.7|63320|63300|63324|63304|63317.7|63297.7|532
1645039500000|2022-02-16 19:25:00|63319.9|63299.9|63316.7|63296.7|63321.6|63304.8|63310.7|63295.7|482
1645039800000|2022-02-16 19:30:00|63316.8|63296.8|63319.7|63299.7|63320.3|63305.4|63311.4|63293.8|494
1645040100000|2022-02-16 19:35:00|63319.6|63299.6|63323.6|63303.6|63328.1|63310.4|63314.9|63299.3|492
1645040400000|2022-02-16 19:40:00|63323.5|63303.5|63327.5|63307.5|63328.2|63312.1|63318.5|63302.8|401
1645040700000|2022-02-16 19:45:00|63327.6|63307.6|63338.2|63318.2|63340.5|63322.8|63322.1|63307.2|363
1645041000000|2022-02-16 19:50:00|63338.1|63318.1|63328|63308|63338.1|63318.1|63322.9|63307.7|381
1645041300000|2022-02-16 19:55:00|63327.9|63307.9|63323.9|63303.9|63328.5|63310|63319.8|63303.8|450
1645041600000|2022-02-16 20:00:00|63323.7|63303.7|63321.2|63301.2|63328.9|63308.9|63320.9|63300.9|388
1645041900000|2022-02-16 20:05:00|63321.4|63301.4|63328.4|63308.4|63328.6|63312.2|63321.3|63301.3|264
1645042200000|2022-02-16 20:10:00|63328.5|63308.5|63327.6|63307.6|63330.7|63315.9|63325|63307.5|299
1645042500000|2022-02-16 20:15:00|63327.5|63307.5|63321|63301|63327.8|63307.8|63319.3|63299.3|385
1645042800000|2022-02-16 20:20:00|63320.9|63300.9|63329.8|63309.8|63330.1|63310.1|63320.9|63300.9|342
1645043100000|2022-02-16 20:25:00|63330|63310|63328.6|63308.6|63330.7|63314.5|63324.2|63307|331
1645043400000|2022-02-16 20:30:00|63328.5|63308.5|63327.2|63307.2|63332.1|63315.3|63325.3|63306.9|340
1645043700000|2022-02-16 20:35:00|63327.1|63307.1|63326.1|63306.1|63328|63308|63325.9|63305.9|333
1645044000000|2022-02-16 20:40:00|63326.2|63306.2|63332.6|63312.6|63333.1|63313.1|63321.2|63301.2|330
1645044300000|2022-02-16 20:45:00|63332.7|63312.7|63329|63309|63334.6|63314.6|63328.4|63308.4|313
1645044600000|2022-02-16 20:50:00|63328.3|63308.3|63327.3|63307.3|63330.4|63310.4|63323.2|63303.2|371
1645044900000|2022-02-16 20:55:00|63327.4|63307.4|63329.4|63309.4|63331.6|63311.6|63324.5|63304.5|543
1645045200000|2022-02-16 21:00:00|63329.2|63309.2|63337.3|63317.3|63338.3|63318.3|63328.8|63308.8|520
1645045500000|2022-02-16 21:05:00|63337.2|63317.2|63337.1|63317.1|63337.9|63317.9|63336|63316|369
1645045800000|2022-02-16 21:10:00|63337.3|63317.3|63337.7|63317.7|63339|63319|63334.8|63314.8|354
1645046100000|2022-02-16 21:15:00|63337.1|63317.1|63335.5|63315.5|63337.3|63317.3|63333|63313|349
1645046400000|2022-02-16 21:20:00|63334.8|63314.8|63335.6|63315.6|63336.2|63316.2|63334.4|63314.4|224
1645046700000|2022-02-16 21:25:00|63335.2|63315.2|63335.7|63315.7|63337.8|63320.8|63330.6|63314.9|142
1645047000000|2022-02-16 21:30:00|63335.9|63315.9|63334.9|63314.9|63336.9|63316.9|63334.4|63314.4|195
1645047300000|2022-02-16 21:35:00|63335|63315|63335.3|63315.3|63335.9|63315.9|63334.5|63314.5|115
1645047600000|2022-02-16 21:40:00|63334.4|63314.4|63334.6|63314.6|63335.5|63315.5|63334|63314|123
1645047900000|2022-02-16 21:45:00|63334.5|63314.5|63334.1|63314.1|63335.7|63315.7|63333.5|63313.5|144
1645048200000|2022-02-16 21:50:00|63333.6|63313.6|63335.1|63315.1|63337.9|63317.9|63333.6|63313.6|146
1645048500000|2022-02-16 21:55:00|63335.8|63315.8|63335.1|63315.1|63338.1|63318.1|63335.1|63315.1|152
1645048800000|2022-02-16 22:00:00|63334.4|63314.4|63341.4|63307|63341.8|63315|63332.5|63305|106
1645049100000|2022-02-16 22:05:00|63341.8|63308.4|63344.7|63308.8|63352.7|63318.2|63331.1|63306.6|182
1645049400000|2022-02-16 22:10:00|63346.4|63307.2|63341.2|63308.9|63349.7|63319.8|63334.2|63302.4|369
1645049700000|2022-02-16 22:15:00|63334.5|63314.5|63346.9|63303.4|63349.4|63314.8|63334.4|63298.9|211
1645050000000|2022-02-16 22:20:00|63347.1|63303.1|63348.9|63307.1|63350.1|63312.2|63339.7|63300.4|162
1645050300000|2022-02-16 22:25:00|63348.4|63302.5|63347.5|63305.2|63351.1|63309.3|63341.4|63297.2|91
1645050600000|2022-02-16 22:30:00|63347|63305.8|63342.9|63310.5|63349.8|63316|63333.7|63297|173
1645050900000|2022-02-16 22:35:00|63344.6|63308.9|63334.3|63314.3|63348.4|63316.3|63334.1|63300.5|190
1645051200000|2022-02-16 22:40:00|63341.8|63310.5|63342.8|63305.1|63347.8|63316.7|63334.3|63303.4|260
1645051500000|2022-02-16 22:45:00|63345|63307|63345.2|63306.3|63348.6|63318.8|63333|63299.9|247
1645051800000|2022-02-16 22:50:00|63337.5|63317.5|63342.9|63310.9|63347.1|63318.2|63334.7|63304.4|226
1645052100000|2022-02-16 22:55:00|63345.8|63307.6|63344.9|63303.3|63350.1|63316.5|63331.8|63301.1|180
1645052400000|2022-02-16 23:00:00|63345.7|63300.9|63345.9|63306.4|63350.6|63320|63335.2|63300.9|324
1645052700000|2022-02-16 23:05:00|63346.7|63306|63339.1|63319.1|63347.6|63320.7|63332.9|63302.8|287
1645053000000|2022-02-16 23:10:00|63339|63319|63336.1|63305.4|63344|63319|63327.6|63301|424
1645053300000|2022-02-16 23:15:00|63336.5|63305.6|63331.6|63311.6|63337|63316.3|63327.7|63302.5|381
1645053600000|2022-02-16 23:20:00|63331.7|63311.7|63333.4|63313.4|63334.5|63314.5|63330.9|63310.9|393
1645053900000|2022-02-16 23:25:00|63333.3|63313.3|63331.8|63311.8|63337.5|63317.5|63331.8|63311.8|210
1645054200000|2022-02-16 23:30:00|63333.8|63313.8|63335.7|63315.7|63337.5|63317.5|63330|63310|343
1645054500000|2022-02-16 23:35:00|63335.6|63315.6|63336.4|63316.4|63337.9|63317.9|63332.8|63312.8|327
1645054800000|2022-02-16 23:40:00|63335.1|63315.1|63337|63317|63338|63318|63333.2|63313.2|279
1645055100000|2022-02-16 23:45:00|63337.1|63317.1|63335.8|63315.8|63350.7|63330.7|63331.6|63309.7|582
1645055400000|2022-02-16 23:50:00|63336.5|63316.5|63335.4|63315.4|63342.1|63322.1|63327.2|63307.2|378
1645055700000|2022-02-16 23:55:00|63335.5|63315.5|63337.4|63317.4|63338.6|63318.6|63334.1|63314.1|194
1645056000000|2022-02-17 00:00:00|63336.7|63316.7|63338.9|63318.9|63341.6|63321.6|63331.8|63311.8|464
1645056300000|2022-02-17 00:05:00|63339.1|63319.1|63343.2|63323.2|63343.8|63323.8|63334.3|63314.3|422
1645056600000|2022-02-17 00:10:00|63343.1|63323.1|63344.7|63324.7|63351.3|63331.3|63343.1|63323.1|448
1645056900000|2022-02-17 00:15:00|63344.5|63324.5|63344.7|63324.7|63346.8|63326.8|63344.2|63324.2|435
1645057200000|2022-02-17 00:20:00|63344.8|63324.8|63340.9|63320.9|63345.1|63325.1|63339|63319|435
1645057500000|2022-02-17 00:25:00|63341.1|63321.1|63330.6|63310.6|63341.8|63321.8|63330.2|63310.2|488
1645057800000|2022-02-17 00:30:00|63330.8|63310.8|63331.5|63311.5|63335.7|63315.7|63329.6|63309.6|492
1645058100000|2022-02-17 00:35:00|63331.4|63311.4|63335.4|63315.4|63336.3|63321.5|63330.8|63310.8|439
1645058400000|2022-02-17 00:40:00|63335.3|63315.3|63332.5|63322.5|63337.6|63322.9|63331|63312.7|386
1645058700000|2022-02-17 00:45:00|63337.4|63317.4|63345.2|63325.2|63345.4|63328.9|63337.1|63317.4|495
1645059000000|2022-02-17 00:50:00|63345.3|63325.3|63351.4|63331.4|63351.7|63335.5|63340.3|63322.5|635
1645059300000|2022-02-17 00:55:00|63351.3|63331.3|63348.1|63328.1|63351.3|63331.3|63345.8|63325.8|552
1645059600000|2022-02-17 01:00:00|63348.2|63328.2|63359.1|63339.1|63362.4|63342.4|63336.3|63316.3|757
1645059900000|2022-02-17 01:05:00|63359.4|63339.4|63345.3|63325.3|63360.2|63340.2|63345|63325|509
1645060200000|2022-02-17 01:10:00|63345.5|63325.5|63344.9|63324.9|63348.5|63333.2|63340|63320|538
1645060500000|2022-02-17 01:15:00|63344.5|63324.5|63345|63325|63348.3|63328.3|63344|63324|582
1645060800000|2022-02-17 01:20:00|63344.9|63324.9|63337|63317|63346.8|63326.8|63334.1|63315.8|556
1645061100000|2022-02-17 01:25:00|63337.3|63317.3|63331.3|63311.3|63338.8|63320.4|63326.5|63309.2|529
1645061400000|2022-02-17 01:30:00|63331.2|63311.2|63326.9|63306.9|63341.4|63322.6|63318.8|63298.8|590
1645061700000|2022-02-17 01:35:00|63327|63307|63299.4|63279.4|63329.3|63313.8|63296.5|63276.5|742
1645062000000|2022-02-17 01:40:00|63299.6|63279.6|63301.4|63291.4|63309.3|63294.5|63292.2|63276.7|683
1645062300000|2022-02-17 01:45:00|63306.9|63286.9|63317|63297|63322.3|63302.6|63303.4|63286.7|660
1645062600000|2022-02-17 01:50:00|63317.4|63297.4|63324.1|63304.1|63326.4|63311.6|63310.4|63294.9|550
1645062900000|2022-02-17 01:55:00|63324.2|63304.2|63322.1|63302.1|63327.9|63312|63314.8|63297.4|588
1645063200000|2022-02-17 02:00:00|63317.2|63307.2|63315|63295|63321|63307.3|63309.6|63294|587
1645063500000|2022-02-17 02:05:00|63315.1|63295.1|63310.8|63300.8|63315.2|63303.8|63306.7|63292.5|614
1645063800000|2022-02-17 02:10:00|63310.9|63300.9|63312.1|63302.1|63319.5|63305|63310.7|63296.2|579
1645064100000|2022-02-17 02:15:00|63312.2|63302.2|63312.4|63302.4|63318.3|63305.2|63311.3|63296.9|363
1645064400000|2022-02-17 02:20:00|63312.6|63302.6|63331|63321|63341.6|63326.4|63310.5|63300.5|593
1645064700000|2022-02-17 02:25:00|63330.9|63320.9|63327.8|63317.8|63343.5|63327.8|63327.7|63315.4|499
1645065000000|2022-02-17 02:30:00|63327.9|63317.9|63329.1|63319.1|63335.3|63321.8|63326.5|63314.5|445
1645065300000|2022-02-17 02:35:00|63329.3|63319.3|63321.2|63311.2|63330.4|63320.4|63320.8|63306|490
1645065600000|2022-02-17 02:40:00|63320.8|63310.8|63317.8|63307.8|63326.8|63311.8|63316.5|63298.9|533
1645065900000|2022-02-17 02:45:00|63317.9|63307.9|63319.3|63309.3|63325.1|63310.4|63311.2|63295.9|482
1645066200000|2022-02-17 02:50:00|63319.4|63309.4|63317.4|63307.4|63324.8|63311.6|63316.4|63301.4|369
1645066500000|2022-02-17 02:55:00|63317.3|63307.3|63321.3|63311.3|63324.4|63312.2|63317.2|63303|375
1645066800000|2022-02-17 03:00:00|63321.2|63311.2|63322.8|63312.8|63330.9|63317|63318.5|63306.2|477
1645067100000|2022-02-17 03:05:00|63327.8|63307.8|63317.5|63307.5|63327.9|63311.4|63316.6|63303.9|486
1645067400000|2022-02-17 03:10:00|63317.4|63307.4|63319.7|63299.7|63322.9|63310.5|63313.4|63298.7|474
1645067700000|2022-02-17 03:15:00|63314.5|63304.5|63318.4|63298.4|63320|63304.8|63294.6|63278.7|584
1645068000000|2022-02-17 03:20:00|63317.9|63297.9|63313.1|63303.1|63321|63304.5|63310.9|63295|430
1645068300000|2022-02-17 03:25:00|63313.2|63303.2|63304.2|63294.2|63315|63303.2|63303.1|63288.2|459
1645068600000|2022-02-17 03:30:00|63304.6|63294.6|63295.7|63285.7|63307.6|63294.8|63294.1|63279.5|408
1645068900000|2022-02-17 03:35:00|63295.8|63285.8|63297.8|63287.8|63304.4|63290.2|63293.8|63279.1|516
1645069200000|2022-02-17 03:40:00|63297.9|63287.9|63294|63284|63307.1|63289.3|63293.3|63281.1|429
1645069500000|2022-02-17 03:45:00|63293.9|63283.9|63285.5|63275.5|63294.7|63284.7|63284.6|63267.7|386
1645069800000|2022-02-17 03:50:00|63285.6|63275.6|63318.5|63298.5|63319|63299|63285.3|63271.5|637
1645070100000|2022-02-17 03:55:00|63318.7|63298.7|63368.6|63348.6|63370.5|63350.5|63314.3|63294.3|1096
1645070400000|2022-02-17 04:00:00|63369.3|63349.3|63372|63352|63386|63366|63364.3|63344.3|1075
1645070700000|2022-02-17 04:05:00|63372.7|63352.7|63348.1|63328.1|63380.4|63360.4|63334|63314|999
1645071000000|2022-02-17 04:10:00|63347.7|63327.7|63318.8|63298.8|63352|63332|63317.1|63297.1|1020
1645071300000|2022-02-17 04:15:00|63319|63299|63339.5|63319.5|63356.5|63336.5|63318.4|63298.4|945
1645071600000|2022-02-17 04:20:00|63340.8|63320.8|63345|63325|63348.7|63328.7|63336.8|63316.8|797
1645071900000|2022-02-17 04:25:00|63345.5|63325.5|63335.3|63315.3|63351.7|63331.7|63331.3|63311.3|735
1645072200000|2022-02-17 04:30:00|63335.1|63315.1|63335.6|63315.6|63338.9|63318.9|63325.4|63305.4|576
1645072500000|2022-02-17 04:35:00|63337.6|63317.6|63348.9|63328.9|63348.9|63332.9|63337.6|63317.6|500
1645072800000|2022-02-17 04:40:00|63349.2|63329.2|63341.6|63321.6|63349.4|63332.3|63335.7|63317.5|541
1645073100000|2022-02-17 04:45:00|63341.7|63321.7|63346.5|63326.5|63348.5|63331.7|63332.8|63314.5|596
1645073400000|2022-02-17 04:50:00|63346.6|63326.6|63347.5|63327.5|63351.6|63336.1|63340.4|63322.3|640
1645073700000|2022-02-17 04:55:00|63347.6|63327.6|63342.8|63332.8|63349.3|63334.6|63341.5|63322.9|528
1645074000000|2022-02-17 05:00:00|63342.9|63332.9|63343.6|63323.6|63348.7|63334|63334.4|63318.2|661
1645074300000|2022-02-17 05:05:00|63343.4|63323.4|63332.1|63312.1|63348.3|63332.9|63326.8|63310.9|803
1645074600000|2022-02-17 05:10:00|63333.1|63313.1|63328.8|63318.8|63334|63319.5|63318.8|63303.1|656
1645074900000|2022-02-17 05:15:00|63328.7|63318.7|63336.9|63316.9|63340|63322.4|63324.3|63307.1|651
1645075200000|2022-02-17 05:20:00|63337.2|63317.2|63329.5|63309.5|63337.5|63317.5|63325.2|63307.6|644
1645075500000|2022-02-17 05:25:00|63329.4|63309.4|63331.4|63311.4|63336.3|63320.7|63325.2|63309.1|603
1645075800000|2022-02-17 05:30:00|63331.3|63311.3|63334.2|63314.2|63336|63319.6|63325.4|63309.4|664
1645076100000|2022-02-17 05:35:00|63334.1|63314.1|63330.2|63310.2|63334.1|63316|63322.9|63306.8|524
1645076400000|2022-02-17 05:40:00|63330|63310|63324.4|63314.4|63332.1|63317.2|63324.2|63309.5|470
1645076700000|2022-02-17 05:45:00|63324.5|63314.5|63339.4|63319.4|63341.1|63323.9|63324.5|63309.4|564
1645077000000|2022-02-17 05:50:00|63339.2|63319.2|63346.4|63326.4|63353.2|63335.6|63333.7|63318.1|577
1645077300000|2022-02-17 05:55:00|63346.3|63326.3|63342.7|63322.7|63352.9|63336.4|63337.4|63322.4|538
1645077600000|2022-02-17 06:00:00|63342.6|63322.6|63336.3|63326.3|63348.7|63334.9|63335.9|63322.6|549
1645077900000|2022-02-17 06:05:00|63336.2|63326.2|63345|63325|63345.5|63331.8|63335.6|63324|554
1645078200000|2022-02-17 06:10:00|63344.4|63324.4|63341.3|63331.3|63348.5|63335.2|63339.5|63324.2|483
1645078500000|2022-02-17 06:15:00|63341.5|63331.5|63345.2|63335.2|63350|63340|63340.4|63330.4|478
1645078800000|2022-02-17 06:20:00|63345.3|63335.3|63342.2|63332.2|63349.9|63336.3|63340.9|63325.6|484
1645079100000|2022-02-17 06:25:00|63342.1|63332.1|63306.2|63286.2|63349.7|63335.5|63304.9|63284.9|581
1645079400000|2022-02-17 06:30:00|63306.7|63286.7|63313.7|63293.7|63331.9|63315.2|63306.2|63286.2|890
1645079700000|2022-02-17 06:35:00|63313.1|63293.1|63320.3|63300.3|63328.4|63313.3|63310.4|63291.5|624
1645080000000|2022-02-17 06:40:00|63320.4|63300.4|63325.7|63315.7|63328.2|63316.2|63313.5|63298.5|544
1645080300000|2022-02-17 06:45:00|63325.5|63315.5|63326.1|63316.1|63331.3|63319.2|63322.4|63309.9|500
1645080600000|2022-02-17 06:50:00|63326|63316|63306.8|63296.8|63326.9|63316.9|63306.2|63291.9|636
1645080900000|2022-02-17 06:55:00|63306.6|63296.6|63325.3|63305.3|63326.1|63310.5|63306.6|63293|742
1645081200000|2022-02-17 07:00:00|63324.8|63304.8|63312|63302|63325.3|63310.3|63309|63296.4|660
1645081500000|2022-02-17 07:05:00|63311.9|63301.9|63310.4|63300.4|63318.2|63303.8|63309.9|63295.5|590
1645081800000|2022-02-17 07:10:00|63310.2|63300.2|63320.4|63310.4|63324.3|63311.1|63309.2|63296.4|579
1645082100000|2022-02-17 07:15:00|63320|63310|63316.6|63306.6|63327.1|63313.8|63315.4|63305.4|479
1645082400000|2022-02-17 07:20:00|63316.8|63306.8|63322.4|63312.4|63325.6|63314.6|63316.6|63305.5|414
1645082700000|2022-02-17 07:25:00|63322.3|63312.3|63322.7|63312.7|63329.6|63314.9|63318.8|63304.6|427
1645083000000|2022-02-17 07:30:00|63322.6|63312.6|63318.1|63308.1|63324.4|63312.6|63312.7|63298.9|533
1645083300000|2022-02-17 07:35:00|63318|63308|63324.2|63314.2|63334.6|63319.2|63317.4|63307.1|496
1645083600000|2022-02-17 07:40:00|63324.1|63314.1|63326|63306|63330.5|63315.6|63319|63304.4|541
1645083900000|2022-02-17 07:45:00|63325.6|63305.6|63321|63311|63326.6|63312.5|63318.1|63304.6|432
1645084200000|2022-02-17 07:50:00|63320.9|63310.9|63318.6|63308.6|63324.9|63312.3|63316.6|63302.3|474
1645084500000|2022-02-17 07:55:00|63318.7|63308.7|63313.9|63303.9|63326.7|63312.5|63313.9|63299.7|388
1645084800000|2022-02-17 08:00:00|63318.9|63298.9|63300.8|63290.8|63318.9|63302.4|63298.5|63285.6|602
1645085100000|2022-02-17 08:05:00|63305.7|63285.7|63301.5|63291.5|63314.9|63299.5|63299.1|63284.1|625
1645085400000|2022-02-17 08:10:00|63301.4|63291.4|63326.6|63316.6|63327.6|63317.3|63299.2|63285.8|636
1645085700000|2022-02-17 08:15:00|63326.5|63316.5|63324.3|63314.3|63338.4|63323.4|63322.6|63307.8|626
1645086000000|2022-02-17 08:20:00|63324.4|63314.4|63339|63319|63339.7|63323.8|63319.8|63304.8|637
1645086300000|2022-02-17 08:25:00|63338.9|63318.9|63347.9|63337.9|63359.2|63342.9|63325.1|63310.8|863
1645086600000|2022-02-17 08:30:00|63352.2|63332.2|63341.4|63331.4|63356.5|63341.2|63339.4|63322.4|827
1645086900000|2022-02-17 08:35:00|63341.2|63331.2|63335.2|63325.2|63350.4|63336.9|63333.1|63318.5|734
1645087200000|2022-02-17 08:40:00|63335.3|63325.3|63337.4|63327.4|63343.4|63329.3|63331.2|63315.1|666
1645087500000|2022-02-17 08:45:00|63337.3|63327.3|63347.1|63337.1|63356.8|63341.9|63337.2|63323.8|708
1645087800000|2022-02-17 08:50:00|63347.2|63337.2|63347.2|63327.2|63355.6|63340.6|63342.3|63326.6|584
1645088100000|2022-02-17 08:55:00|63347.5|63327.5|63341.5|63321.5|63350|63334.3|63330.3|63314.8|568
1645088400000|2022-02-17 09:00:00|63341.3|63321.3|63343.6|63323.6|63348.1|63333.2|63327.8|63312.6|702
1645088700000|2022-02-17 09:05:00|63343.7|63323.7|63365.7|63345.7|63368.5|63348.5|63338.2|63323.5|655
1645089000000|2022-02-17 09:10:00|63365.8|63345.8|63367.6|63347.6|63375.6|63356.1|63357.9|63342.4|807
1645089300000|2022-02-17 09:15:00|63367.9|63347.9|63366.1|63346.1|63371.6|63355.2|63360.1|63342.7|714
1645089600000|2022-02-17 09:20:00|63366.2|63346.2|63358|63348|63368|63350.9|63356|63342.3|492
1645089900000|2022-02-17 09:25:00|63358.1|63348.1|63356.4|63346.4|63362.4|63348.1|63349.5|63334.8|503
1645090200000|2022-02-17 09:30:00|63356.2|63346.2|63362.3|63342.3|63364.4|63349.1|63352.5|63337.3|453
1645090500000|2022-02-17 09:35:00|63362.4|63342.4|63371|63351|63372.4|63357.8|63357.4|63340.4|477
1645090800000|2022-02-17 09:40:00|63371.1|63351.1|63366|63346|63375.4|63359.2|63365.4|63345.7|431
1645091100000|2022-02-17 09:45:00|63365.4|63345.4|63363.2|63343.2|63365.6|63350.6|63351.2|63335.1|441
1645091400000|2022-02-17 09:50:00|63363.1|63343.1|63366.5|63346.5|63367.9|63352|63356.6|63338.7|408
1645091700000|2022-02-17 09:55:00|63361.7|63351.7|63364.7|63354.7|63373.3|63358.1|63361.7|63342|480
1645092000000|2022-02-17 10:00:00|63364.2|63354.2|63363.3|63343.3|63371.9|63356.6|63355.9|63341|403
1645092300000|2022-02-17 10:05:00|63363.1|63343.1|63357.6|63347.6|63364.2|63348.6|63356.9|63341.6|275
1645092600000|2022-02-17 10:10:00|63357.7|63347.7|63366.8|63346.8|63367.5|63352.4|63356.5|63341.7|272
1645092900000|2022-02-17 10:15:00|63366.9|63346.9|63360.8|63350.8|63367.2|63351.7|63360|63346|284
1645093200000|2022-02-17 10:20:00|63360.9|63350.9|63362.9|63352.9|63366.8|63356.8|63357.5|63343.7|356
1645093500000|2022-02-17 10:25:00|63362.8|63352.8|63363.7|63343.7|63368.4|63353.4|63356.3|63337.9|473
1645093800000|2022-02-17 10:30:00|63364.1|63344.1|63355.1|63345.1|63365.4|63350.1|63352.8|63338.4|456
1645094100000|2022-02-17 10:35:00|63355.2|63345.2|63359.8|63339.8|63362.1|63347.5|63348.5|63332.9|531
1645094400000|2022-02-17 10:40:00|63359.9|63339.9|63359.7|63349.7|63365|63350.8|63356.2|63339.8|484
1645094700000|2022-02-17 10:45:00|63359.4|63349.4|63361.2|63351.2|63370.1|63354.6|63359.3|63345.1|442
1645095000000|2022-02-17 10:50:00|63365.8|63345.8|63371.1|63351.1|63372.1|63356.9|63360.3|63345.6|459
1645095300000|2022-02-17 10:55:00|63371.2|63351.2|63365.2|63355.2|63378.4|63362.9|63364.3|63349.5|417
1645095600000|2022-02-17 11:00:00|63365.5|63355.5|63369.9|63359.9|63377.6|63362.7|63364.4|63349.6|393
1645095900000|2022-02-17 11:05:00|63370|63360|63372.4|63362.4|63378|63362.6|63368.7|63353.6|387
1645096200000|2022-02-17 11:10:00|63377.3|63357.3|63370.5|63350.5|63378.3|63362.7|63363.1|63348|508
1645096500000|2022-02-17 11:15:00|63365.4|63355.4|63367.7|63357.7|63373.8|63359.1|63365.1|63350.6|356
1645096800000|2022-02-17 11:20:00|63367.8|63357.8|63375.2|63365.2|63379.4|63365.4|63367.7|63353.4|375
1645097100000|2022-02-17 11:25:00|63375.3|63365.3|63375.8|63365.8|63381.4|63366.5|63374.1|63359.6|243
1645097400000|2022-02-17 11:30:00|63375.9|63365.9|63377|63367|63382|63367.5|63375|63360.6|274
1645097700000|2022-02-17 11:35:00|63376.9|63366.9|63373.5|63363.5|63382|63367.2|63373|63358.4|277
1645098000000|2022-02-17 11:40:00|63373.4|63363.4|63381.9|63361.9|63383.2|63368|63372.9|63358.3|306
1645098300000|2022-02-17 11:45:00|63382|63362|63382.2|63372.2|63388|63373|63380.7|63360.7|296
1645098600000|2022-02-17 11:50:00|63382.3|63372.3|63386.9|63366.9|63387.7|63372.3|63381.9|63366.7|205
1645098900000|2022-02-17 11:55:00|63386.5|63366.5|63373.5|63353.5|63386.5|63371.2|63373.5|63353.5|388
1645099200000|2022-02-17 12:00:00|63373.6|63353.6|63368.3|63348.3|63375.1|63360|63359.6|63344.9|537
1645099500000|2022-02-17 12:05:00|63368|63348|63369.7|63349.7|63372.3|63356.2|63362.8|63346.9|473
1645099800000|2022-02-17 12:10:00|63369.5|63349.5|63369.2|63349.2|63370.4|63354.5|63363.2|63348.4|339
1645100100000|2022-02-17 12:15:00|63369.4|63349.4|63368.8|63348.8|63369.7|63354.4|63362.9|63347.7|335
1645100400000|2022-02-17 12:20:00|63368.7|63348.7|63361.5|63351.5|63370.2|63355.1|63360.3|63344.5|433
1645100700000|2022-02-17 12:25:00|63361.4|63351.4|63363.7|63343.7|63368.3|63353.3|63353.9|63338.4|424
1645101000000|2022-02-17 12:30:00|63363.3|63343.3|63366.4|63346.4|63370.4|63355|63360.8|63343.3|416
1645101300000|2022-02-17 12:35:00|63366.3|63346.3|63366.1|63346.1|63369.4|63354|63360.8|63345.8|471
1645101600000|2022-02-17 12:40:00|63366.3|63346.3|63361.7|63341.7|63366.4|63351|63353.2|63339.7|527
1645101900000|2022-02-17 12:45:00|63361.6|63341.6|63359.4|63339.4|63363.8|63346.3|63354.6|63337|482
1645102200000|2022-02-17 12:50:00|63359.3|63339.3|63352.8|63342.8|63359.5|63342.9|63350.6|63336|386
1645102500000|2022-02-17 12:55:00|63352.6|63342.6|63349.4|63339.4|63357.9|63342.8|63349|63333.8|306
1645102800000|2022-02-17 13:00:00|63349.5|63339.5|63351.7|63331.7|63355.8|63340.4|63342|63326.6|655
1645103100000|2022-02-17 13:05:00|63351.6|63331.6|63368.2|63348.2|63372.3|63356.9|63347.4|63331.5|883
1645103400000|2022-02-17 13:10:00|63368.3|63348.3|63368.2|63348.2|63369.9|63354|63358.9|63344.2|666
1645103700000|2022-02-17 13:15:00|63368.1|63348.1|63373.5|63353.5|63376.9|63361.1|63362.5|63347.3|671
1645104000000|2022-02-17 13:20:00|63373.2|63353.2|63378.8|63358.8|63379.3|63361.7|63367.6|63352.4|639
1645104300000|2022-02-17 13:25:00|63378.5|63358.5|63368.9|63348.9|63382.1|63367.5|63365.3|63345.3|716
1645104600000|2022-02-17 13:30:00|63368.7|63348.7|63358.3|63338.3|63378.6|63358.6|63351.9|63335.4|730
1645104900000|2022-02-17 13:35:00|63358.2|63338.2|63357.4|63337.4|63358.2|63342.9|63344.8|63329.6|707
1645105200000|2022-02-17 13:40:00|63357.5|63337.5|63372.3|63352.3|63373.8|63357.4|63356.1|63336.1|720
1645105500000|2022-02-17 13:45:00|63372.9|63352.9|63377.5|63357.5|63383.4|63368.5|63368|63352.5|847
1645105800000|2022-02-17 13:50:00|63373.3|63363.3|63380.3|63360.3|63382.2|63367.1|63372.1|63356.4|729
1645106100000|2022-02-17 13:55:00|63380.2|63360.2|63374.8|63354.8|63386.6|63371.3|63366.6|63351.7|762
1645106400000|2022-02-17 14:00:00|63375.1|63355.1|63363.9|63343.9|63381.5|63367.4|63359|63343.8|814
1645106700000|2022-02-17 14:05:00|63358.9|63348.9|63364.7|63354.7|63369.4|63354.9|63355.5|63341|774
1645107000000|2022-02-17 14:10:00|63365|63355|63365.5|63345.5|63375.1|63359.7|63352.2|63335.3|722
1645107300000|2022-02-17 14:15:00|63365.7|63345.7|63363.6|63353.6|63369.2|63354.4|63357.2|63341.2|643
1645107600000|2022-02-17 14:20:00|63363.7|63353.7|63355.6|63345.6|63376.6|63361.2|63353.4|63338.4|749
1645107900000|2022-02-17 14:25:00|63355.7|63345.7|63366.9|63346.9|63367.3|63352.2|63350.4|63333.7|671
1645108200000|2022-02-17 14:30:00|63367.1|63347.1|63348.4|63338.4|63367.1|63350.8|63345.5|63330.2|652
1645108500000|2022-02-17 14:35:00|63347.6|63337.6|63347.4|63337.4|63365.9|63351.8|63347.4|63332.7|834
1645108800000|2022-02-17 14:40:00|63348.1|63338.1|63349.1|63339.1|63362.7|63350|63347.3|63334.2|759
1645109100000|2022-02-17 14:45:00|63349.2|63339.2|63365.9|63355.9|63372.4|63358|63349.2|63339.2|840
1645109400000|2022-02-17 14:50:00|63365.7|63355.7|63381.3|63361.3|63382.5|63366.6|63363.1|63347.7|772
1645109700000|2022-02-17 14:55:00|63381.2|63361.2|63383.2|63373.2|63388.8|63375.5|63376.2|63360.7|741
1645110000000|2022-02-17 15:00:00|63383.1|63373.1|63380.9|63360.9|63388|63374.2|63370.6|63355.7|722
1645110300000|2022-02-17 15:05:00|63381|63361|63372.3|63352.3|63387.2|63366.7|63361.6|63341.6|781
1645110600000|2022-02-17 15:10:00|63372.8|63352.8|63369.1|63349.1|63376.5|63363.6|63365|63348.7|760
1645110900000|2022-02-17 15:15:00|63369.6|63349.6|63375.2|63355.2|63375.5|63360.3|63363.5|63348.5|638
1645111200000|2022-02-17 15:20:00|63370.6|63360.6|63386.6|63366.6|63387.9|63372.4|63370.6|63358.7|784
1645111500000|2022-02-17 15:25:00|63381.7|63371.7|63378.7|63368.7|63396.7|63383|63376.6|63361.8|821
1645111800000|2022-02-17 15:30:00|63379.1|63369.1|63378.1|63358.1|63387.9|63373.1|63373.2|63356|699
1645112100000|2022-02-17 15:35:00|63378.3|63358.3|63356.5|63346.5|63381.1|63364.8|63355.9|63342.8|661
1645112400000|2022-02-17 15:40:00|63356.4|63346.4|63358.1|63338.1|63364.4|63351.2|63351.9|63336.9|734
1645112700000|2022-02-17 15:45:00|63357.7|63337.7|63343.3|63333.3|63367.5|63354|63342.8|63326|877
1645113000000|2022-02-17 15:50:00|63343.4|63333.4|63348|63338|63356.8|63341.5|63342.5|63328.8|709
1645113300000|2022-02-17 15:55:00|63347.8|63337.8|63351.1|63331.1|63360.4|63345.1|63342.3|63327.5|707
1645113600000|2022-02-17 16:00:00|63351|63331|63349.5|63329.5|63360.6|63345.5|63344.6|63328.5|711
1645113900000|2022-02-17 16:05:00|63349.4|63329.4|63335.7|63325.7|63353.1|63333.4|63333.4|63323.4|575
1645114200000|2022-02-17 16:10:00|63335.4|63325.4|63333.9|63323.9|63339.9|63327.2|63332.3|63317.8|548
1645114500000|2022-02-17 16:15:00|63333.7|63323.7|63343.8|63333.8|63347.6|63335|63332.7|63317.6|548
1645114800000|2022-02-17 16:20:00|63343.9|63333.9|63344.2|63334.2|63351.8|63336.9|63340.6|63327.2|633
1645115100000|2022-02-17 16:25:00|63344|63334|63346.2|63326.2|63356.5|63340|63341.2|63325.8|632
1645115400000|2022-02-17 16:30:00|63346|63326|63339.2|63329.2|63348.6|63332.8|63339|63324.8|453
1645115700000|2022-02-17 16:35:00|63339.1|63329.1|63350|63330|63351.4|63336.2|63338.3|63323.8|487
1645116000000|2022-02-17 16:40:00|63350.4|63330.4|63337.8|63317.8|63358.9|63343.6|63332.4|63317.1|533
1645116300000|2022-02-17 16:45:00|63338.2|63318.2|63344.1|63324.1|63344.7|63329.7|63332.6|63316.9|537
1645116600000|2022-02-17 16:50:00|63344.2|63324.2|63339.7|63329.7|63346.4|63331.5|63338.4|63323.1|432
1645116900000|2022-02-17 16:55:00|63339.8|63329.8|63343.8|63333.8|63349.3|63335.8|63338.6|63323.5|510
1645117200000|2022-02-17 17:00:00|63343.7|63333.7|63344.6|63324.6|63349.7|63334.5|63338.9|63321.2|504
1645117500000|2022-02-17 17:05:00|63344.5|63324.5|63347.2|63327.2|63349.2|63334|63341.2|63321.7|519
1645117800000|2022-02-17 17:10:00|63347.1|63327.1|63342.6|63322.6|63348.1|63333|63337.2|63322.1|445
1645118100000|2022-02-17 17:15:00|63342.3|63322.3|63334.3|63324.3|63343.3|63328.3|63334|63319.2|425
1645118400000|2022-02-17 17:20:00|63334.1|63324.1|63329.8|63319.8|63337.2|63324.2|63329.5|63315.4|379
1645118700000|2022-02-17 17:25:00|63329.7|63319.7|63330.1|63320.1|63335.6|63321.8|63329|63314.5|403
1645119000000|2022-02-17 17:30:00|63330.2|63320.2|63327.5|63317.5|63332.9|63320.4|63324.3|63310.1|399
1645119300000|2022-02-17 17:35:00|63327.6|63317.6|63327|63317|63334.2|63319|63326.4|63312.2|321
1645119600000|2022-02-17 17:40:00|63327.3|63317.3|63326.7|63316.7|63333.8|63318.5|63325.1|63310.8|295
1645119900000|2022-02-17 17:45:00|63327.2|63317.2|63336.4|63316.4|63337.9|63321.9|63325.3|63310.4|385
1645120200000|2022-02-17 17:50:00|63331.1|63321.1|63332.8|63322.8|63338.5|63323.7|63331|63316.3|301
1645120500000|2022-02-17 17:55:00|63333|63323|63342.7|63332.7|63347.9|63332.7|63332.8|63320.9|295
1645120800000|2022-02-17 18:00:00|63342.6|63332.6|63343.4|63323.4|63347.4|63332.6|63336.6|63321.1|365
1645121100000|2022-02-17 18:05:00|63343.2|63323.2|63341.9|63321.9|63343.4|63328.2|63336.9|63321.7|208
1645121400000|2022-02-17 18:10:00|63342|63322|63344.6|63324.6|63347.3|63333.2|63336.1|63321.2|293
1645121700000|2022-02-17 18:15:00|63344.5|63324.5|63342.9|63322.9|63345.1|63328.3|63337.2|63320.5|395
1645122000000|2022-02-17 18:20:00|63343|63323|63340.2|63320.2|63344.2|63328.1|63334.5|63319.4|313
1645122300000|2022-02-17 18:25:00|63340.3|63320.3|63334.7|63324.7|63341.6|63326.7|63331.8|63316.7|347
1645122600000|2022-02-17 18:30:00|63334.8|63324.8|63343.6|63323.6|63344.7|63326.9|63334.8|63319.8|362
1645122900000|2022-02-17 18:35:00|63343.7|63323.7|63343.5|63323.5|63344.1|63324.1|63342.5|63322.5|245
1645123200000|2022-02-17 18:40:00|63343.4|63323.4|63346.2|63326.2|63346.3|63329.4|63339.4|63323.4|314
1645123500000|2022-02-17 18:45:00|63346.3|63326.3|63342.2|63322.2|63347.4|63327.4|63342.1|63322.1|420
1645123800000|2022-02-17 18:50:00|63342.1|63322.1|63341.5|63321.5|63343.3|63323.3|63340.9|63320.9|407
1645124100000|2022-02-17 18:55:00|63341.3|63321.3|63335.4|63315.4|63342.6|63322.6|63330.1|63313.1|442
1645124400000|2022-02-17 19:00:00|63335.5|63315.5|63338.9|63318.9|63339.4|63319.4|63334.5|63314.5|334
1645124700000|2022-02-17 19:05:00|63339|63319|63340.7|63320.7|63341.9|63321.9|63337.5|63317.5|415
1645125000000|2022-02-17 19:10:00|63340.6|63320.6|63341.9|63321.9|63343.3|63323.3|63339.6|63319.6|314
1645125300000|2022-02-17 19:15:00|63341.8|63321.8|63343.7|63323.7|63343.9|63323.9|63339.4|63319.4|314
1645125600000|2022-02-17 19:20:00|63343.6|63323.6|63345.5|63325.5|63345.7|63330.5|63340.2|63323.2|259
1645125900000|2022-02-17 19:25:00|63345.4|63325.4|63340.6|63320.6|63345.7|63330.6|63337.3|63320.4|295
1645126200000|2022-02-17 19:30:00|63340.7|63320.7|63340.8|63320.8|63341.6|63326.7|63336|63320.5|236
1645126500000|2022-02-17 19:35:00|63340.9|63320.9|63344.1|63324.1|63344.5|63329.7|63336.1|63320.3|258
1645126800000|2022-02-17 19:40:00|63344.2|63324.2|63345.5|63325.5|63347.1|63331.8|63338.9|63323.8|301
1645127100000|2022-02-17 19:45:00|63345.4|63325.4|63345.7|63325.7|63347.3|63331.5|63340.7|63325.1|266
1645127400000|2022-02-17 19:50:00|63345.4|63325.4|63339.2|63329.2|63346.8|63330.6|63339.1|63323.6|344
1645127700000|2022-02-17 19:55:00|63339.3|63329.3|63345.9|63325.9|63346.4|63329.8|63339.2|63323.6|298
1645128000000|2022-02-17 20:00:00|63345.7|63325.7|63354.5|63334.5|63357|63337|63345.6|63325.6|322
1645128300000|2022-02-17 20:05:00|63353.9|63333.9|63358.4|63338.4|63361.7|63343.4|63352.4|63332.5|326
1645128600000|2022-02-17 20:10:00|63358.2|63338.2|63357.2|63337.2|63358.6|63338.6|63355.7|63335.7|314
1645128900000|2022-02-17 20:15:00|63357.1|63337.1|63353.8|63333.8|63358.4|63338.4|63353.5|63333.5|314
1645129200000|2022-02-17 20:20:00|63353.9|63333.9|63350.2|63330.2|63355.2|63340|63349.4|63329.4|342
1645129500000|2022-02-17 20:25:00|63350.3|63330.3|63354.3|63334.3|63354.5|63336.2|63346.2|63329.5|289
1645129800000|2022-02-17 20:30:00|63354.2|63334.2|63356.1|63336.1|63357.2|63337.2|63353|63333|199
1645130100000|2022-02-17 20:35:00|63356|63336|63346.8|63326.8|63356.1|63336.1|63346.6|63326.6|237
1645130400000|2022-02-17 20:40:00|63346.9|63326.9|63347|63327|63347.5|63327.5|63346.6|63326.6|132
1645130700000|2022-02-17 20:45:00|63346.9|63326.9|63347|63327|63347.6|63327.6|63346.1|63326.1|117
1645131000000|2022-02-17 20:50:00|63347.2|63327.2|63345.2|63325.2|63351.9|63331.9|63345|63325|302
1645131300000|2022-02-17 20:55:00|63345.3|63325.3|63344.2|63324.2|63345.5|63325.5|63343.7|63323.7|239
1645131600000|2022-02-17 21:00:00|63344.1|63324.1|63348.9|63328.9|63349.5|63329.5|63343.6|63323.6|255
1645131900000|2022-02-17 21:05:00|63348.8|63328.8|63349.3|63329.3|63349.7|63329.7|63347.9|63327.9|219
1645132200000|2022-02-17 21:10:00|63349.4|63329.4|63361.7|63341.7|63362.8|63342.8|63348.5|63328.5|403
1645132500000|2022-02-17 21:15:00|63361.6|63341.6|63355.1|63335.1|63362.8|63342.8|63352.9|63332.9|206
1645132800000|2022-02-17 21:20:00|63355|63335|63350.9|63330.9|63355.5|63335.5|63350.4|63330.4|190
1645133100000|2022-02-17 21:25:00|63350.8|63330.8|63352|63332|63354.6|63334.6|63349.9|63329.9|166
1645133400000|2022-02-17 21:30:00|63352.5|63332.5|63350.6|63330.6|63352.5|63332.5|63348.5|63328.5|187
1645133700000|2022-02-17 21:35:00|63352.1|63332.1|63351.2|63331.2|63352.5|63332.5|63350|63330|116
1645134000000|2022-02-17 21:40:00|63351.1|63331.1|63351.7|63331.7|63352.6|63332.6|63350.5|63330.5|127
1645134300000|2022-02-17 21:45:00|63352.3|63332.3|63347|63327|63352.3|63332.3|63345.1|63325.1|302
1645134600000|2022-02-17 21:50:00|63347.1|63327.1|63348.3|63328.3|63360.9|63332.2|63344.6|63313.4|234
1645134900000|2022-02-17 21:55:00|63349.6|63329.6|63355.2|63335.2|63360.4|63335.6|63346.2|63323.5|240
1645135200000|2022-02-17 22:00:00|63353.7|63333.7|63363.7|63327|63363.7|63336.8|63353.7|63327|50
1645135500000|2022-02-17 22:05:00|63360.8|63322.7|63355.4|63335.4|63364.8|63335.7|63352.5|63322.7|105
1645135800000|2022-02-17 22:10:00|63355.6|63335.6|63365.6|63327.3|63367.1|63340.2|63352.4|63324.9|230
1645136100000|2022-02-17 22:15:00|63358.5|63338.5|63367.5|63327.2|63368.7|63341.2|63353.2|63321.8|139
1645136400000|2022-02-17 22:20:00|63367|63330.7|63367|63334.9|63367.7|63340.1|63354|63323.2|130
1645136700000|2022-02-17 22:25:00|63366.6|63333.8|63365.1|63332.6|63367.8|63340|63355.4|63322.3|116
1645137000000|2022-02-17 22:30:00|63359.2|63339.2|63359.1|63339.1|63373.4|63340.2|63356.4|63323.9|175
1645137300000|2022-02-17 22:35:00|63359.4|63339.4|63367.3|63330.2|63373.6|63341|63359|63324.8|143
1645137600000|2022-02-17 22:40:00|63367.4|63330.8|63365.5|63335|63369.1|63341.9|63355.5|63323.9|133
1645137900000|2022-02-17 22:45:00|63366.5|63335.4|63365.2|63332.6|63370.3|63341.4|63359.3|63324|72
1645138200000|2022-02-17 22:50:00|63365.1|63332.5|63356.3|63336.3|63368.6|63340.8|63355.4|63328.7|134
1645138500000|2022-02-17 22:55:00|63354.6|63334.6|63358.3|63338.3|63374.5|63340.5|63353.2|63324.3|218
1645138800000|2022-02-17 23:00:00|63366.8|63330.1|63367.6|63330.3|63371.4|63340.7|63355.5|63325.9|254
1645139100000|2022-02-17 23:05:00|63367.4|63330.6|63355.1|63335.1|63367.9|63337.4|63351.8|63323.6|382
1645139400000|2022-02-17 23:10:00|63355|63335|63353.9|63333.9|63361.8|63336.9|63349.4|63326.4|389
1645139700000|2022-02-17 23:15:00|63353|63333|63351.7|63331.7|63354|63334|63349.5|63329.5|381
1645140000000|2022-02-17 23:20:00|63351.8|63331.8|63342|63322|63352.2|63332.2|63341.2|63321.2|333
1645140300000|2022-02-17 23:25:00|63343.1|63323.1|63349.2|63317.1|63350.5|63329.6|63339.7|63314.7|321
1645140600000|2022-02-17 23:30:00|63349.3|63316.2|63339.1|63319.1|63350.6|63326.5|63337.3|63313.5|303
1645140900000|2022-02-17 23:35:00|63339.6|63319.6|63347.8|63327.8|63351|63331|63336.5|63316.5|326
1645141200000|2022-02-17 23:40:00|63348|63328|63346.4|63326.4|63349.3|63329.3|63344.8|63324.8|470
1645141500000|2022-02-17 23:45:00|63347.1|63327.1|63349.4|63329.4|63350.8|63330.8|63344.3|63324.3|285
1645141800000|2022-02-17 23:50:00|63349.6|63329.6|63350.4|63330.4|63351.3|63331.3|63347.1|63327.1|249
1645142100000|2022-02-17 23:55:00|63350.5|63330.5|63349.9|63329.9|63350.7|63330.7|63348.1|63328.1|165
1645142400000|2022-02-18 00:00:00|63350|63330|63348|63328|63350.7|63333.3|63343.3|63326.1|208
1645142700000|2022-02-18 00:05:00|63348.2|63328.2|63349|63329|63349.4|63332.8|63342.8|63326|315
1645143000000|2022-02-18 00:10:00|63348.9|63328.9|63360|63340|63362.2|63346.5|63348.1|63328.1|441
1645143300000|2022-02-18 00:15:00|63360.1|63340.1|63361|63341|63367.8|63347.8|63358.9|63338.9|472
1645143600000|2022-02-18 00:20:00|63360.7|63340.7|63356|63336|63365.5|63345.5|63355.3|63335.3|366
1645143900000|2022-02-18 00:25:00|63355.7|63335.7|63355.9|63335.9|63360|63340|63355.2|63335.2|315
1645144200000|2022-02-18 00:30:00|63356|63336|63354.5|63334.5|63356.2|63336.2|63351.8|63331.8|255
1645144500000|2022-02-18 00:35:00|63354.6|63334.6|63359.5|63339.5|63362.5|63342.5|63353.7|63333.7|328
1645144800000|2022-02-18 00:40:00|63359.4|63339.4|63354.6|63334.6|63359.7|63339.7|63352.7|63332.7|303
1645145100000|2022-02-18 00:45:00|63354.4|63334.4|63356|63336|63356.2|63336.2|63352.1|63332.1|288
1645145400000|2022-02-18 00:50:00|63356.1|63336.1|63352.8|63332.8|63361.1|63343.3|63352.3|63332.3|406
1645145700000|2022-02-18 00:55:00|63351.8|63331.8|63347.3|63337.3|63353.3|63337.3|63345.7|63329.1|358
1645146000000|2022-02-18 01:00:00|63347.1|63337.1|63344.5|63324.5|63358.4|63342.7|63338.8|63323.7|596
1645146300000|2022-02-18 01:05:00|63344.4|63324.4|63344.9|63324.9|63347.3|63331.9|63339.4|63323.9|384
1645146600000|2022-02-18 01:10:00|63345.2|63325.2|63345.6|63325.6|63346.9|63332|63339.6|63323.5|342
1645146900000|2022-02-18 01:15:00|63344.5|63324.5|63347|63327|63349.2|63329.2|63336.6|63320.8|388
1645147200000|2022-02-18 01:20:00|63346.6|63326.6|63344.1|63324.1|63347.8|63330.4|63339.8|63322.8|457
1645147500000|2022-02-18 01:25:00|63344.2|63324.2|63352.9|63332.9|63353.5|63336.5|63342.9|63322.9|397
1645147800000|2022-02-18 01:30:00|63352.8|63332.8|63328|63308|63353.3|63337.2|63317.2|63297.2|889
1645148100000|2022-02-18 01:35:00|63327.9|63307.9|63336.2|63316.2|63337.4|63317.4|63320.8|63300.8|894
1645148400000|2022-02-18 01:40:00|63336.1|63316.1|63336.4|63316.4|63341|63322.3|63329.3|63313.3|657
1645148700000|2022-02-18 01:45:00|63336.3|63316.3|63337|63317|63341.9|63322.7|63332.1|63316.1|664
1645149000000|2022-02-18 01:50:00|63336.7|63316.7|63334|63314|63338.1|63322.3|63324.2|63309.1|726
1645149300000|2022-02-18 01:55:00|63333.6|63313.6|63347.8|63327.8|63348.8|63334.4|63327.4|63312|734
1645149600000|2022-02-18 02:00:00|63347.4|63327.4|63339.5|63319.5|63353.3|63339.5|63338.3|63318.3|735
1645149900000|2022-02-18 02:05:00|63339.4|63319.4|63338|63318|63342|63322|63335.3|63315.3|544
1645150200000|2022-02-18 02:10:00|63337.9|63317.9|63336.1|63326.1|63341.9|63326.7|63327.9|63313.3|549
1645150500000|2022-02-18 02:15:00|63335.7|63325.7|63341.6|63331.6|63347.6|63332.2|63335.7|63320.6|549
1645150800000|2022-02-18 02:20:00|63341.5|63331.5|63349.8|63339.8|63356.6|63342.1|63341.1|63325|522
1645151100000|2022-02-18 02:25:00|63348.9|63338.9|63344.7|63334.7|63352.2|63338.9|63342.1|63327.9|495
1645151400000|2022-02-18 02:30:00|63344.5|63334.5|63349.2|63339.2|63355.7|63340.8|63338.8|63326.3|408
1645151700000|2022-02-18 02:35:00|63349.5|63339.5|63346.2|63336.2|63351|63340.6|63343.7|63331|460
1645152000000|2022-02-18 02:40:00|63346.3|63336.3|63344|63334|63351.1|63337|63341.4|63326.5|384
1645152300000|2022-02-18 02:45:00|63343.8|63333.8|63337.2|63327.2|63347.6|63334.3|63336.8|63324.5|294
1645152600000|2022-02-18 02:50:00|63337.4|63327.4|63328|63318|63343.5|63328.8|63324.8|63310.6|562
1645152900000|2022-02-18 02:55:00|63327.8|63317.8|63325.3|63305.3|63339.2|63326.1|63317.3|63302.5|774
1645153200000|2022-02-18 03:00:00|63320.1|63310.1|63335.4|63325.4|63339.9|63325.5|63319.8|63308|555
1645153500000|2022-02-18 03:05:00|63334.9|63324.9|63345.9|63325.9|63349.3|63333.8|63334.7|63320.4|638
1645153800000|2022-02-18 03:10:00|63341|63331|63346.7|63336.7|63354.8|63340.3|63340.9|63324.8|524
1645154100000|2022-02-18 03:15:00|63346.8|63336.8|63343.7|63323.7|63351.7|63337.8|63337.5|63322.6|443
1645154400000|2022-02-18 03:20:00|63343.6|63323.6|63334.3|63324.3|63343.8|63329.2|63330.9|63316.2|372
1645154700000|2022-02-18 03:25:00|63334.4|63324.4|63331.9|63321.9|63340|63325|63330.6|63315.6|337
1645155000000|2022-02-18 03:30:00|63332|63322|63334.6|63324.6|63339|63324.7|63328.3|63315.4|543
1645155300000|2022-02-18 03:35:00|63334.5|63324.5|63337.9|63327.9|63342.3|63328.1|63332.6|63318.1|369
1645155600000|2022-02-18 03:40:00|63337.7|63327.7|63343.3|63333.3|63344|63334|63337.5|63327.5|256
1645155900000|2022-02-18 03:45:00|63343.4|63333.4|63343.2|63333.2|63350.4|63335.2|63343|63327.8|244
1645156200000|2022-02-18 03:50:00|63343.1|63333.1|63348.3|63328.3|63349.9|63335.1|63342.3|63327.4|301
1645156500000|2022-02-18 03:55:00|63348.1|63328.1|63345.9|63335.9|63350.2|63338.8|63342.2|63327.6|272
1645156800000|2022-02-18 04:00:00|63346|63336|63341.8|63331.8|63348.4|63336.5|63340.8|63326.5|361
1645157100000|2022-02-18 04:05:00|63341.9|63331.9|63342.6|63332.6|63348.7|63333.7|63340.1|63325|282
1645157400000|2022-02-18 04:10:00|63342.7|63332.7|63340.8|63330.8|63348.1|63332.9|63339.9|63325.7|252
1645157700000|2022-02-18 04:15:00|63340.7|63330.7|63340.7|63330.7|63346.8|63332.1|63340.2|63325.1|250
1645158000000|2022-02-18 04:20:00|63340.6|63330.6|63346.8|63326.8|63347.8|63333.1|63339.3|63323.9|327
1645158300000|2022-02-18 04:25:00|63342|63332|63334.5|63324.5|63345.8|63332|63333.9|63323.9|289
1645158600000|2022-02-18 04:30:00|63334.4|63324.4|63333.3|63323.3|63338.5|63328.5|63332.3|63322.3|410
1645158900000|2022-02-18 04:35:00|63333.4|63323.4|63341.1|63321.1|63341.6|63325.8|63331.7|63317.3|365
1645159200000|2022-02-18 04:40:00|63341.2|63321.2|63334.2|63324.2|63342.6|63327.7|63334|63319.1|383
1645159500000|2022-02-18 04:45:00|63334.1|63324.1|63336.5|63326.5|63342.2|63327.4|63333.8|63319.5|277
1645159800000|2022-02-18 04:50:00|63336.3|63326.3|63334|63324|63342.6|63328.4|63333.1|63318.5|456
1645160100000|2022-02-18 04:55:00|63333.9|63323.9|63338.5|63328.5|63344.1|63329.7|63333.6|63319.2|412
1645160400000|2022-02-18 05:00:00|63338.4|63328.4|63330.5|63320.5|63342.5|63328.4|63330.1|63318.9|408
1645160700000|2022-02-18 05:05:00|63330.4|63320.4|63331|63321|63339.7|63325.3|63329.1|63319.1|392
1645161000000|2022-02-18 05:10:00|63331.2|63321.2|63337.3|63327.3|63342.4|63327.6|63329.6|63318.7|369
1645161300000|2022-02-18 05:15:00|63337|63327|63335.7|63325.7|63343.2|63328.8|63335.1|63321.3|299
1645161600000|2022-02-18 05:20:00|63335.5|63325.5|63336.2|63326.2|63341.5|63326.5|63334.1|63320.3|295
1645161900000|2022-02-18 05:25:00|63336.3|63326.3|63335.3|63325.3|63336.5|63326.5|63334.4|63324.4|347
1645162200000|2022-02-18 05:30:00|63335.4|63325.4|63335.1|63325.1|63341.8|63326.7|63334.4|63321.1|314
1645162500000|2022-02-18 05:35:00|63335.2|63325.2|63335.5|63325.5|63343.2|63333.2|63333|63323|422
1645162800000|2022-02-18 05:40:00|63335.4|63325.4|63333.7|63323.7|63337.9|63325.5|63332.2|63317.5|443
1645163100000|2022-02-18 05:45:00|63333.6|63323.6|63330.6|63320.6|63335.6|63325.4|63328.4|63315.5|391
1645163400000|2022-02-18 05:50:00|63330.7|63320.7|63325.3|63315.3|63334.8|63321.4|63324.5|63313.2|352
1645163700000|2022-02-18 05:55:00|63325.4|63315.4|63329.1|63319.1|63330.6|63319.7|63324.7|63310.4|347
1645164000000|2022-02-18 06:00:00|63329|63319|63325.9|63315.9|63330.3|63320.3|63324.3|63314.3|460
1645164300000|2022-02-18 06:05:00|63326|63316|63329|63319|63329.3|63319.3|63324.3|63314.3|411
1645164600000|2022-02-18 06:10:00|63328.9|63318.9|63332.2|63322.2|63332.4|63322.4|63326.8|63316.8|420
1645164900000|2022-02-18 06:15:00|63332.4|63322.4|63325|63315|63335.8|63325.8|63324.9|63314.9|403
1645165200000|2022-02-18 06:20:00|63325.1|63315.1|63327.1|63317.1|63331.6|63317.8|63322.1|63311.4|501
1645165500000|2022-02-18 06:25:00|63327|63317|63334.7|63324.7|63335|63325|63327|63317|429
1645165800000|2022-02-18 06:30:00|63334.8|63324.8|63329.9|63319.9|63342.9|63328.2|63329.7|63319.7|406
1645166100000|2022-02-18 06:35:00|63329.8|63319.8|63319.1|63309.1|63329.9|63319.9|63318|63308|436
1645166400000|2022-02-18 06:40:00|63319.3|63309.3|63300.9|63290.9|63320|63310|63300.7|63289.3|593
1645166700000|2022-02-18 06:45:00|63301|63291|63308|63298|63317.4|63302.6|63299.9|63286.7|578
1645167000000|2022-02-18 06:50:00|63308.1|63298.1|63297.8|63287.8|63312|63300.7|63295|63284.9|571
1645167300000|2022-02-18 06:55:00|63296.9|63286.9|63283.1|63273.1|63299.8|63289.8|63261.1|63245.1|835
1645167600000|2022-02-18 07:00:00|63283.2|63273.2|63264.6|63254.6|63292.6|63278.7|63264.4|63254.1|652
1645167900000|2022-02-18 07:05:00|63264.8|63254.8|63241.3|63221.3|63271.7|63257.4|63236.4|63221.3|676
1645168200000|2022-02-18 07:10:00|63236.2|63226.2|63221.5|63201.5|63247.3|63231.6|63220.3|63201.4|762
1645168500000|2022-02-18 07:15:00|63221.3|63201.3|63240.3|63220.3|63254.8|63221.2|63192.3|63135.8|810
1645168800000|2022-02-18 07:20:00|63240.2|63220.2|63229.7|63209.7|63241.4|63225.8|63225.3|63205.3|679
1645169100000|2022-02-18 07:25:00|63230.2|63210.2|63222.7|63212.7|63231.8|63217.7|63216.4|63202.2|546
1645169400000|2022-02-18 07:30:00|63224.6|63214.6|63227.8|63217.8|63238.9|63225.8|63224.6|63211.5|585
1645169700000|2022-02-18 07:35:00|63227.6|63217.6|63216.3|63206.3|63231.8|63217.6|63211.2|63197|550
1645170000000|2022-02-18 07:40:00|63216.4|63206.4|63222.2|63212.2|63236.9|63222.1|63214.9|63201.8|559
1645170300000|2022-02-18 07:45:00|63222|63212|63223.8|63213.8|63229.5|63215.4|63219.8|63205.2|389
1645170600000|2022-02-18 07:50:00|63223.9|63213.9|63229.8|63219.8|63238.1|63223.3|63222.3|63207.8|397
1645170900000|2022-02-18 07:55:00|63234.6|63214.6|63235.6|63225.6|63241.7|63228.8|63228.1|63214.5|453
1645171200000|2022-02-18 08:00:00|63235.7|63225.7|63229.2|63209.2|63237.9|63225.7|63219.6|63202.4|595
1645171500000|2022-02-18 08:05:00|63229.3|63209.3|63216.1|63206.1|63229.5|63212.4|63211.1|63197|605
1645171800000|2022-02-18 08:10:00|63216.2|63206.2|63227|63207|63227.4|63212.2|63210|63196.1|581
1645172100000|2022-02-18 08:15:00|63226.9|63206.9|63222.1|63212.1|63228.6|63217.2|63217.9|63203.5|436
1645172400000|2022-02-18 08:20:00|63221.8|63211.8|63239.4|63219.4|63239.9|63221.8|63219.4|63207.9|475
1645172700000|2022-02-18 08:25:00|63239.5|63219.5|63231.4|63221.4|63239.7|63222.5|63223.8|63211.7|501
1645173000000|2022-02-18 08:30:00|63230|63220|63225.9|63215.9|63236.9|63221.8|63218.7|63202.6|555
1645173300000|2022-02-18 08:35:00|63226|63216|63232.7|63222.7|63239.5|63224.3|63222.7|63209.7|511
1645173600000|2022-02-18 08:40:00|63232.9|63222.9|63226.9|63216.9|63238.7|63224.6|63226.1|63213|385
1645173900000|2022-02-18 08:45:00|63227|63217|63237.4|63227.4|63241.8|63230.2|63226.6|63213.9|436
1645174200000|2022-02-18 08:50:00|63238.1|63228.1|63241.4|63231.4|63248.4|63234.8|63236.8|63225.8|363
1645174500000|2022-02-18 08:55:00|63241.3|63231.3|63238.7|63228.7|63247.6|63232.4|63237.6|63223.4|350
1645174800000|2022-02-18 09:00:00|63238.6|63228.6|63237.5|63227.5|63241.3|63230|63233.3|63221.2|425
1645175100000|2022-02-18 09:05:00|63237.6|63227.6|63241.9|63231.9|63246.8|63232.4|63237.2|63225.6|307
1645175400000|2022-02-18 09:10:00|63242|63232|63247.2|63237.2|63256.2|63241.8|63241.8|63231.3|455
1645175700000|2022-02-18 09:15:00|63247.1|63237.1|63246.1|63226.1|63257.9|63243.1|63243.1|63226|392
1645176000000|2022-02-18 09:20:00|63246.2|63226.2|63236|63216|63247.5|63229.9|63233.7|63215.4|478
1645176300000|2022-02-18 09:25:00|63236.1|63216.1|63233.8|63213.8|63241|63225.6|63227|63212.6|464
1645176600000|2022-02-18 09:30:00|63233.7|63213.7|63221.5|63211.5|63233.7|63217.8|63214.9|63198.5|468
1645176900000|2022-02-18 09:35:00|63221.4|63211.4|63216.7|63206.7|63225.5|63211.6|63214.4|63197.1|503
1645177200000|2022-02-18 09:40:00|63216.8|63206.8|63223.5|63203.5|63223.6|63208.3|63211.9|63197.4|401
1645177500000|2022-02-18 09:45:00|63223.4|63203.4|63225.1|63205.1|63229.7|63214.7|63216.5|63201.3|424
1645177800000|2022-02-18 09:50:00|63224.5|63204.5|63221.9|63201.9|63225.8|63210.7|63215.1|63200|336
1645178100000|2022-02-18 09:55:00|63222|63202|63226.9|63206.9|63230.9|63215.5|63213.8|63198.3|382
1645178400000|2022-02-18 10:00:00|63226.8|63206.8|63223.8|63213.8|63234|63218.9|63216.9|63201.9|359
1645178700000|2022-02-18 10:05:00|63228.7|63208.7|63227.7|63207.7|63229.1|63213.8|63219|63204.2|266
1645179000000|2022-02-18 10:10:00|63227.8|63207.8|63227.6|63207.6|63232|63217.1|63222.2|63207.1|286
1645179300000|2022-02-18 10:15:00|63222.5|63212.5|63218.7|63198.7|63228.7|63213.3|63214.5|63198.3|268
1645179600000|2022-02-18 10:20:00|63218.6|63198.6|63215.1|63205.1|63221.4|63206.6|63212.5|63197.5|349
1645179900000|2022-02-18 10:25:00|63215.2|63205.2|63223.9|63213.9|63232.2|63217.1|63215.2|63204.7|390
1645180200000|2022-02-18 10:30:00|63224|63214|63235.6|63215.6|63236.3|63221.1|63222.2|63207|458
1645180500000|2022-02-18 10:35:00|63235.5|63215.5|63234.2|63214.2|63238.4|63223.6|63228.6|63213.6|333
1645180800000|2022-02-18 10:40:00|63234.1|63214.1|63229.1|63219.1|63238.1|63223|63228.8|63213.7|266
1645181100000|2022-02-18 10:45:00|63229|63219|63228.9|63218.9|63234.7|63219.6|63228.7|63213.3|320
1645181400000|2022-02-18 10:50:00|63229.1|63219.1|63235.2|63225.2|63242.4|63226.2|63229|63214.6|404
1645181700000|2022-02-18 10:55:00|63235.3|63225.3|63249.4|63229.4|63252|63237|63235.2|63222.3|449
1645182000000|2022-02-18 11:00:00|63250|63230|63240.5|63230.5|63252.5|63237.8|63239.1|63224.4|469
1645182300000|2022-02-18 11:05:00|63240.6|63230.6|63237.6|63227.6|63248|63233.1|63237.6|63222.6|335
1645182600000|2022-02-18 11:10:00|63237.7|63227.7|63243.7|63233.7|63247.9|63235.3|63237.5|63224.3|327
1645182900000|2022-02-18 11:15:00|63243.6|63233.6|63243.8|63233.8|63246.6|63236.6|63243.3|63233.3|240
1645183200000|2022-02-18 11:20:00|63243.9|63233.9|63246.9|63236.9|63249.4|63237.3|63243|63229.1|343
1645183500000|2022-02-18 11:25:00|63246.8|63236.8|63246.7|63236.7|63252.5|63237.7|63244.7|63229.4|291
1645183800000|2022-02-18 11:30:00|63246.8|63236.8|63246.4|63226.4|63250.4|63237.1|63239.9|63224.7|337
1645184100000|2022-02-18 11:35:00|63246.2|63226.2|63243.2|63233.2|63251.5|63237.7|63241.2|63226.1|311
1645184400000|2022-02-18 11:40:00|63243.1|63233.1|63240.3|63230.3|63245.9|63235.8|63238.4|63224.8|248
1645184700000|2022-02-18 11:45:00|63240.1|63230.1|63241.9|63231.9|63250.7|63236.2|63239.1|63224.7|375
1645185000000|2022-02-18 11:50:00|63242.2|63232.2|63239.2|63229.2|63244.3|63232.2|63237.9|63224.2|264
1645185300000|2022-02-18 11:55:00|63239|63229|63234.3|63224.3|63240.1|63229.3|63232.7|63218.2|314
1645185600000|2022-02-18 12:00:00|63234.4|63224.4|63232.2|63222.2|63238.2|63225.4|63228.7|63214.2|428
1645185900000|2022-02-18 12:05:00|63232.3|63222.3|63229.8|63219.8|63237.7|63223.4|63229.5|63215.9|486
1645186200000|2022-02-18 12:10:00|63229.7|63219.7|63232|63222|63239.2|63224.3|63229.5|63216.1|317
1645186500000|2022-02-18 12:15:00|63231.9|63221.9|63222.5|63212.5|63234|63222.8|63220.9|63206.1|376
1645186800000|2022-02-18 12:20:00|63222.3|63212.3|63217.2|63207.2|63227.5|63213.7|63216.2|63202.4|323
1645187100000|2022-02-18 12:25:00|63217.3|63207.3|63218.9|63208.9|63226.3|63211.2|63216.6|63201.5|360
1645187400000|2022-02-18 12:30:00|63219|63209|63227.9|63217.9|63234.2|63218.1|63216.5|63204.2|408
1645187700000|2022-02-18 12:35:00|63227.8|63217.8|63226.9|63216.9|63232.3|63218.2|63226.5|63211.6|288
1645188000000|2022-02-18 12:40:00|63227.1|63217.1|63224.8|63214.8|63232.3|63218.7|63224.4|63210|346
1645188300000|2022-02-18 12:45:00|63224.9|63214.9|63223.5|63213.5|63229.7|63215.1|63222.2|63207|422
1645188600000|2022-02-18 12:50:00|63223.4|63213.4|63227.9|63207.9|63228.2|63214.1|63220.1|63205.6|377
1645188900000|2022-02-18 12:55:00|63228.1|63208.1|63221.4|63211.4|63228.7|63214.2|63221.2|63206.6|435
1645189200000|2022-02-18 13:00:00|63221|63211|63233.5|63223.5|63235.5|63225.5|63220.9|63209.1|707
1645189500000|2022-02-18 13:05:00|63233.6|63223.6|63234.1|63214.1|63235.4|63224.3|63223.2|63208.8|667
1645189800000|2022-02-18 13:10:00|63229.2|63219.2|63243.2|63223.2|63248.1|63233|63227.9|63214|820
1645190100000|2022-02-18 13:15:00|63242.9|63222.9|63234.6|63224.6|63245.1|63230|63233.2|63220|604
1645190400000|2022-02-18 13:20:00|63234.5|63224.5|63234.2|63224.2|63250.6|63236.4|63231.2|63221.2|666
1645190700000|2022-02-18 13:25:00|63234.3|63224.3|63248.8|63228.8|63250.3|63233|63232.7|63218.9|718
1645191000000|2022-02-18 13:30:00|63248.7|63228.7|63247.3|63227.3|63250.7|63234|63237.8|63223|806
1645191300000|2022-02-18 13:35:00|63247.2|63227.2|63235|63225|63253.2|63238.4|63234.6|63222|579
1645191600000|2022-02-18 13:40:00|63234.9|63224.9|63235.3|63225.3|63239.3|63226.2|63230.9|63217.6|551
1645191900000|2022-02-18 13:45:00|63235.4|63225.4|63235.4|63225.4|63240.7|63230.7|63234.6|63224.6|410
1645192200000|2022-02-18 13:50:00|63235.5|63225.5|63235.9|63225.9|63241.9|63227.4|63232.7|63218.9|499
1645192500000|2022-02-18 13:55:00|63236|63226|63237.5|63227.5|63243.8|63229.6|63234.2|63223.6|537
1645192800000|2022-02-18 14:00:00|63237.4|63227.4|63235.3|63225.3|63243.2|63228.7|63228.1|63215|515
1645193100000|2022-02-18 14:05:00|63235.4|63225.4|63238.8|63228.8|63244.1|63229|63231.9|63217.9|538
1645193400000|2022-02-18 14:10:00|63238.5|63228.5|63229.3|63219.3|63242.2|63229.6|63227|63212.3|473
1645193700000|2022-02-18 14:15:00|63229.6|63219.6|63230.1|63220.1|63234.7|63220.2|63223.8|63209|505
1645194000000|2022-02-18 14:20:00|63230.2|63220.2|63227.8|63217.8|63232.6|63220.2|63224.4|63212.6|374
1645194300000|2022-02-18 14:25:00|63227.6|63217.6|63230.5|63220.5|63237.6|63224.6|63227.1|63212.7|469
1645194600000|2022-02-18 14:30:00|63235.2|63215.2|63240.2|63230.2|63244.1|63230.7|63230.2|63215.2|685
1645194900000|2022-02-18 14:35:00|63240.5|63230.5|63237.1|63227.1|63245.2|63230.6|63231.7|63218|561
1645195200000|2022-02-18 14:40:00|63237.5|63227.5|63238.1|63228.1|63244.6|63229.4|63234.3|63221.2|662
1645195500000|2022-02-18 14:45:00|63238|63228|63227.4|63217.4|63239.5|63228.3|63227.2|63217.2|647
1645195800000|2022-02-18 14:50:00|63227.3|63217.3|63231|63221|63238.6|63223.8|63224|63214|625
1645196100000|2022-02-18 14:55:00|63230.9|63220.9|63235.1|63215.1|63238.6|63223.1|63229.3|63215.1|707
1645196400000|2022-02-18 15:00:00|63234.9|63214.9|63235.3|63225.3|63240.1|63228.2|63229.7|63214.8|572
1645196700000|2022-02-18 15:05:00|63235.2|63225.2|63237.2|63227.2|63244.1|63229.8|63234.1|63221.7|621
1645197000000|2022-02-18 15:10:00|63237.1|63227.1|63234|63224|63237.9|63227.9|63233.1|63223.1|665
1645197300000|2022-02-18 15:15:00|63233.9|63223.9|63238.7|63228.7|63243.5|63229.5|63230.2|63216.7|602
1645197600000|2022-02-18 15:20:00|63238.9|63228.9|63244.7|63234.7|63250.4|63235.9|63238.2|63226.3|517
1645197900000|2022-02-18 15:25:00|63244.6|63234.6|63241.3|63231.3|63246.3|63236.3|63241|63231|412
1645198200000|2022-02-18 15:30:00|63241|63231|63248.8|63228.8|63248.9|63234.5|63236.1|63220.3|628
1645198500000|2022-02-18 15:35:00|63248.7|63228.7|63246.7|63226.7|63248.9|63233.9|63238.3|63223.5|529
1645198800000|2022-02-18 15:40:00|63246.9|63226.9|63252.8|63232.8|63255.6|63241.1|63241.6|63226.9|638
1645199100000|2022-02-18 15:45:00|63252.7|63232.7|63245.6|63235.6|63258.6|63243.9|63243.9|63227.7|644
1645199400000|2022-02-18 15:50:00|63245.2|63235.2|63247.5|63227.5|63250.6|63235.2|63238.8|63223.7|671
1645199700000|2022-02-18 15:55:00|63247.6|63227.6|63243.2|63223.2|63250.9|63234.1|63233.5|63217.1|621
1645200000000|2022-02-18 16:00:00|63243.4|63223.4|63282|63262|63285.1|63268.6|63237.6|63222.4|709
1645200300000|2022-02-18 16:05:00|63281.6|63261.6|63289.4|63269.4|63290.1|63275.9|63276.3|63259.3|778
1645200600000|2022-02-18 16:10:00|63289.2|63269.2|63276.3|63266.3|63292.9|63272.9|63267.5|63252.1|763
1645200900000|2022-02-18 16:15:00|63276.1|63266.1|63276.3|63256.3|63284.4|63270.1|63270.9|63255|544
1645201200000|2022-02-18 16:20:00|63276.6|63256.6|63263.6|63253.6|63277.1|63258.3|63261.8|63247.4|475
1645201500000|2022-02-18 16:25:00|63264.1|63254.1|63268|63248|63270.3|63256|63257|63241.1|570
1645201800000|2022-02-18 16:30:00|63268.1|63248.1|63267.8|63257.8|63276.8|63261.6|63256.9|63241.7|718
1645202100000|2022-02-18 16:35:00|63267.9|63257.9|63266.6|63256.6|63274.6|63259.4|63262.3|63249.3|581
1645202400000|2022-02-18 16:40:00|63266.7|63256.7|63286.5|63266.5|63287.3|63272.8|63266.1|63255.7|539
1645202700000|2022-02-18 16:45:00|63286.2|63266.2|63288.8|63268.8|63290|63273.5|63279.1|63264.8|508
1645203000000|2022-02-18 16:50:00|63288.9|63268.9|63292|63272|63295.5|63280.8|63283.8|63268.4|606
1645203300000|2022-02-18 16:55:00|63291.9|63271.9|63294.2|63284.2|63299.5|63284.6|63286.6|63271.9|514
1645203600000|2022-02-18 17:00:00|63293.9|63283.9|63283.6|63263.6|63299|63284|63278.6|63261.9|419
1645203900000|2022-02-18 17:05:00|63283.7|63263.7|63283.4|63263.4|63286.2|63266.2|63282.9|63262.9|325
1645204200000|2022-02-18 17:10:00|63283.3|63263.3|63285.1|63265.1|63285.8|63265.8|63272.2|63252.2|348
1645204500000|2022-02-18 17:15:00|63285.2|63265.2|63282.2|63262.2|63285.8|63268.6|63276|63259.3|361
1645204800000|2022-02-18 17:20:00|63282.1|63262.1|63284.6|63264.6|63287.1|63271.1|63276.3|63260|420
1645205100000|2022-02-18 17:25:00|63284.5|63264.5|63268.7|63258.7|63284.8|63269.7|63267.5|63252.3|400
1645205400000|2022-02-18 17:30:00|63268.6|63258.6|63272.7|63252.7|63285.5|63269.9|63267.2|63247.2|666
1645205700000|2022-02-18 17:35:00|63272.8|63252.8|63272.3|63252.3|63276.8|63256.8|63268.4|63248.4|561
1645206000000|2022-02-18 17:40:00|63272.2|63252.2|63270.5|63250.5|63273.5|63253.5|63255.7|63239.8|591
1645206300000|2022-02-18 17:45:00|63270.6|63250.6|63273|63253|63278.3|63258.3|63267.1|63249.1|439
1645206600000|2022-02-18 17:50:00|63272.9|63252.9|63270.5|63250.5|63273.1|63253.1|63267.8|63247.8|316
1645206900000|2022-02-18 17:55:00|63270.6|63250.6|63265.9|63245.9|63272.6|63252.6|63264.2|63244.2|401
1645207200000|2022-02-18 18:00:00|63265.7|63245.7|63265|63245|63270.9|63250.9|63263.3|63243.3|395
1645207500000|2022-02-18 18:05:00|63264.9|63244.9|63261.1|63241.1|63268.3|63248.3|63260.9|63240.9|395
1645207800000|2022-02-18 18:10:00|63261.2|63241.2|63263.3|63243.3|63265.7|63247.6|63255.1|63240.2|408
1645208100000|2022-02-18 18:15:00|63263.2|63243.2|63264.8|63244.8|63269.8|63254.5|63261.2|63241.2|415
1645208400000|2022-02-18 18:20:00|63264.7|63244.7|63264.1|63244.1|63271.5|63254.3|63258.2|63242.9|506
1645208700000|2022-02-18 18:25:00|63264.2|63244.2|63275.4|63255.4|63275.9|63258.9|63259.8|63243.8|518
1645209000000|2022-02-18 18:30:00|63275.5|63255.5|63268|63248|63277.3|63262|63267.6|63247.6|495
1645209300000|2022-02-18 18:35:00|63268.4|63248.4|63265.2|63245.2|63271.2|63251.2|63264.7|63244.7|357
1645209600000|2022-02-18 18:40:00|63265|63245|63265|63245|63269.5|63249.5|63262.3|63242.3|325
1645209900000|2022-02-18 18:45:00|63264.8|63244.8|63261.8|63241.8|63265.1|63246.8|63256.6|63240.9|284
1645210200000|2022-02-18 18:50:00|63261.9|63241.9|63259.6|63239.6|63261.9|63241.9|63257.5|63237.5|251
1645210500000|2022-02-18 18:55:00|63259.5|63239.5|63257.2|63237.2|63259.8|63239.8|63249.4|63233.6|277
1645210800000|2022-02-18 19:00:00|63257.1|63237.1|63257.1|63237.1|63259.3|63239.3|63256.1|63236.1|325
1645211100000|2022-02-18 19:05:00|63257|63237|63259.2|63239.2|63259.5|63244.4|63253.8|63236.8|201
1645211400000|2022-02-18 19:10:00|63259.5|63239.5|63261.3|63241.3|63262.3|63247.1|63254.4|63239.4|164
1645211700000|2022-02-18 19:15:00|63261.7|63241.7|63258.7|63238.7|63262.4|63246.3|63256|63238.4|269
1645212000000|2022-02-18 19:20:00|63258.8|63238.8|63255.9|63235.9|63259.1|63239.1|63255.7|63235.7|295
1645212300000|2022-02-18 19:25:00|63256|63236|63257.7|63237.7|63257.8|63237.8|63253.2|63233.2|329
1645212600000|2022-02-18 19:30:00|63257.8|63237.8|63256.7|63236.7|63257.8|63237.8|63251.1|63231.1|410
1645212900000|2022-02-18 19:35:00|63256.8|63236.8|63260.5|63240.5|63261.3|63241.3|63253.4|63233.4|378
1645213200000|2022-02-18 19:40:00|63260.4|63240.4|63257.6|63237.6|63261|63241|63257.3|63237.3|388
1645213500000|2022-02-18 19:45:00|63257.7|63237.7|63258.7|63238.7|63259|63239|63256.3|63236.3|315
1645213800000|2022-02-18 19:50:00|63258.6|63238.6|63257.6|63237.6|63260.6|63245.4|63255|63237.5|284
1645214100000|2022-02-18 19:55:00|63257.7|63237.7|63264.2|63244.2|63264.7|63244.7|63254.4|63234.4|455
1645214400000|2022-02-18 20:00:00|63264.4|63244.4|63267|63247|63267.4|63247.4|63260.2|63240.2|338
1645214700000|2022-02-18 20:05:00|63267.2|63247.2|63270|63250|63270.6|63250.6|63263.7|63243.7|318
1645215000000|2022-02-18 20:10:00|63269.9|63249.9|63266.1|63246.1|63269.9|63249.9|63265.1|63245.1|316
1645215300000|2022-02-18 20:15:00|63266.2|63246.2|63268.7|63248.7|63269.3|63251.1|63261|63245.2|297
1645215600000|2022-02-18 20:20:00|63268.8|63248.8|63271.1|63251.1|63271.4|63251.4|63265.4|63245.4|276
1645215900000|2022-02-18 20:25:00|63271|63251|63268.2|63248.2|63272|63252|63268|63248|326
1645216200000|2022-02-18 20:30:00|63268.5|63248.5|63267.6|63247.6|63270.9|63250.9|63267.5|63247.5|317
1645216500000|2022-02-18 20:35:00|63267.7|63247.7|63264.6|63244.6|63269.2|63249.2|63260.5|63240.5|277
1645216800000|2022-02-18 20:40:00|63264.7|63244.7|63261.3|63241.3|63264.8|63244.8|63260|63240|299
1645217100000|2022-02-18 20:45:00|63261|63241|63269.3|63249.3|63270.2|63250.2|63260.9|63240.9|362
1645217400000|2022-02-18 20:50:00|63269.4|63249.4|63275.2|63255.2|63275.8|63255.8|63267.7|63247.7|278
1645217700000|2022-02-18 20:55:00|63275|63255|63267.9|63247.9|63276|63256|63267.4|63247.4|381
1645218000000|2022-02-18 21:00:00|63267.8|63247.8|63272|63252|63273.6|63253.6|63267.7|63247.7|246
1645218300000|2022-02-18 21:05:00|63272.1|63252.1|63271.8|63251.8|63273|63253|63270.7|63250.7|149
1645218600000|2022-02-18 21:10:00|63271.9|63251.9|63274.2|63254.2|63274.4|63254.4|63271.6|63251.6|323
1645218900000|2022-02-18 21:15:00|63272.7|63252.7|63272.2|63252.2|63273.4|63253.4|63270.8|63250.8|200
1645219200000|2022-02-18 21:20:00|63272.1|63252.1|63273.6|63253.6|63274.4|63254.4|63270.2|63250.2|202
1645219500000|2022-02-18 21:25:00|63273.9|63253.9|63272|63252|63274.6|63254.6|63271.1|63251.1|145
1645219800000|2022-02-18 21:30:00|63271.4|63251.4|63273.1|63253.1|63273.1|63253.1|63271.4|63251.4|132
1645220100000|2022-02-18 21:35:00|63273|63253|63272.7|63252.7|63273.3|63253.3|63270.9|63250.9|184
1645220400000|2022-02-18 21:40:00|63272.8|63252.8|63270.2|63250.2|63272.8|63252.8|63269.9|63249.9|130
1645220700000|2022-02-18 21:45:00|63271.2|63251.2|63258.1|63238.1|63271.3|63251.3|63251|63231|228
1645221000000|2022-02-18 21:50:00|63258|63238|63261.8|63241.8|63265.9|63245.9|63255.8|63235.8|187
1645221300000|2022-02-18 21:55:00|63261.6|63241.6|63264.2|63244.2|63270.2|63250.2|63257.9|63237.9|154
1645390800000|2022-02-20 21:00:00|63273|63251|63274.7|63252.7|63291|63252.7|63266.9|63209|19
1645391100000|2022-02-20 21:05:00|63273|63251|63273.3|63251.3|63319|63256|63273|63232.9|37
1645391400000|2022-02-20 21:10:00|63273.1|63251.1|63273.3|63251.3|63276|63254|63247.1|63225.1|31
1645391700000|2022-02-20 21:15:00|63273.7|63251.7|63274|63252|63274|63252|63273|63251|29
1645392000000|2022-02-20 21:20:00|63273|63251|63274|63252|63275.2|63253.2|63273|63251|35
1645392300000|2022-02-20 21:25:00|63273|63251|63273|63251|63277|63255|63267.8|63245.8|30
1645392600000|2022-02-20 21:30:00|63274|63252|63273.4|63251.4|63274|63252|63273|63251|19
1645392900000|2022-02-20 21:35:00|63273|63251|63273|63251|63274|63252|63273|63251|11
1645393200000|2022-02-20 21:40:00|63273.6|63251.6|63291|63209|63293.3|63251.6|63273|63209|11
1645393500000|2022-02-20 21:45:00|63273.6|63251.6|63273.6|63251.6|63273.6|63251.6|63273|63251|5
1645393800000|2022-02-20 21:50:00|63273.2|63251.2|63273|63251|63277.3|63255.3|63253.3|63231.3|35
1645394100000|2022-02-20 21:55:00|63273.6|63251.6|63268.1|63246.1|63273.6|63251.6|63265.2|63243.2|30
1645394400000|2022-02-20 22:00:00|63268.4|63246.4|63268.8|63248.8|63316|63248.9|63254.8|63203.1|50
1645394700000|2022-02-20 22:05:00|63272.1|63226.1|63282.8|63243.7|63300.1|63252.2|63260.9|63211.4|120
1645395000000|2022-02-20 22:10:00|63269|63249|63268.7|63248.7|63290.2|63252|63263.6|63237.1|145
1645395300000|2022-02-20 22:15:00|63266.9|63246.9|63266.7|63246.7|63268.9|63248.9|63265.1|63245.1|282
1645395600000|2022-02-20 22:20:00|63265.5|63245.5|63267.5|63247.5|63268|63248|63265.3|63245.3|270
1645395900000|2022-02-20 22:25:00|63266.2|63246.2|63265.9|63245.9|63268.5|63248.5|63265.7|63245.7|260
1645396200000|2022-02-20 22:30:00|63266.5|63246.5|63267.4|63247.4|63270.8|63250.8|63265.9|63245.9|73
1645396500000|2022-02-20 22:35:00|63268.5|63248.5|63266.9|63246.9|63269.7|63249.7|63266.6|63246.6|85
1645396800000|2022-02-20 22:40:00|63266.8|63246.8|63267.5|63247.5|63270.8|63250.8|63263.9|63243.9|102
1645397100000|2022-02-20 22:45:00|63267.4|63247.4|63266.8|63246.8|63268.6|63248.6|63266.6|63246.6|71
1645397400000|2022-02-20 22:50:00|63267.5|63247.5|63267.9|63247.9|63269.5|63249.5|63265.8|63245.8|84
1645397700000|2022-02-20 22:55:00|63267.7|63247.7|63267.2|63247.2|63269.3|63249.3|63265.8|63245.8|111
1645398000000|2022-02-20 23:00:00|63267|63247|63268.1|63248.1|63269.5|63249.5|63263.1|63229.9|180
1645398300000|2022-02-20 23:05:00|63268.5|63248.5|63267.7|63247.7|63269.3|63249.3|63266.4|63246.4|127
1645398600000|2022-02-20 23:10:00|63267.4|63247.4|63264.9|63244.9|63268|63248|63263.8|63243.8|161
1645398900000|2022-02-20 23:15:00|63265|63245|63266.9|63246.9|63267.7|63247.7|63263.5|63243.5|106
1645399200000|2022-02-20 23:20:00|63266.8|63246.8|63267.5|63247.5|63270|63250|63263.3|63243.3|91
1645399500000|2022-02-20 23:25:00|63267.4|63247.4|63267.1|63247.1|63269.7|63249.7|63263.8|63243.8|183
1645399800000|2022-02-20 23:30:00|63267.3|63247.3|63270|63250|63272.1|63252.1|63266.5|63246.5|175
1645400100000|2022-02-20 23:35:00|63269.8|63249.8|63268.6|63248.6|63274.3|63254.3|63267.8|63247.8|252
1645400400000|2022-02-20 23:40:00|63268.4|63248.4|63268.8|63248.8|63270.6|63250.6|63266.5|63246.5|180
1645400700000|2022-02-20 23:45:00|63268.7|63248.7|63266.1|63246.1|63277.8|63257.8|63263.4|63243.4|287
1645401000000|2022-02-20 23:50:00|63266.2|63246.2|63270.2|63250.2|63272.5|63252.5|63261.5|63241.5|224
1645401300000|2022-02-20 23:55:00|63269.1|63249.1|63270|63250|63271.8|63251.8|63267.7|63247.7|145
1645401600000|2022-02-21 00:00:00|63270.2|63250.2|63276.9|63256.9|63286|63266|63270.2|63250.2|392
1645401900000|2022-02-21 00:05:00|63277.4|63257.4|63272.3|63252.3|63278.1|63258.1|63267.2|63247.2|427
1645402200000|2022-02-21 00:10:00|63272.2|63252.2|63274.3|63254.3|63282.2|63262.2|63267.1|63247.1|397
1645402500000|2022-02-21 00:15:00|63274.6|63254.6|63277.5|63257.5|63279.7|63259.7|63273.6|63253.6|266
1645402800000|2022-02-21 00:20:00|63277.3|63257.3|63280.5|63260.5|63281.1|63261.1|63276.9|63256.9|240
1645403100000|2022-02-21 00:25:00|63280.7|63260.7|63282.5|63262.5|63283.2|63263.2|63280.1|63260.1|234
1645403400000|2022-02-21 00:30:00|63282.4|63262.4|63280.6|63260.6|63283.9|63263.9|63279.4|63259.4|248
1645403700000|2022-02-21 00:35:00|63280.9|63260.9|63284.4|63264.4|63285.1|63265.1|63280.4|63260.4|384
1645404000000|2022-02-21 00:40:00|63284.5|63264.5|63278.2|63258.2|63285.3|63265.3|63278|63258|343
1645404300000|2022-02-21 00:45:00|63278.3|63258.3|63278.2|63258.2|63280.8|63261|63270.6|63253.9|332
1645404600000|2022-02-21 00:50:00|63278.5|63258.5|63261.9|63241.9|63279.4|63259.4|63260.7|63240.7|630
1645404900000|2022-02-21 00:55:00|63261.8|63241.8|63260.8|63240.8|63262.7|63242.7|63256.6|63236.6|818
1645405200000|2022-02-21 01:00:00|63260.3|63240.3|63258.9|63238.9|63266.1|63247.9|63252.7|63232.7|744
1645405500000|2022-02-21 01:05:00|63258.8|63238.8|63249.2|63229.2|63259.8|63239.8|63241.3|63225.7|655
1645405800000|2022-02-21 01:10:00|63248.5|63228.5|63269.2|63249.2|63271.5|63251.5|63244.3|63224.3|656
1645406100000|2022-02-21 01:15:00|63267.9|63247.9|63251.9|63231.9|63276.6|63256.6|63247|63227|833
1645406400000|2022-02-21 01:20:00|63252.3|63232.3|63256.3|63236.3|63259.6|63239.6|63250|63230|776
1645406700000|2022-02-21 01:25:00|63256.4|63236.4|63263.1|63243.1|63263.9|63243.9|63255.7|63235.7|727
1645407000000|2022-02-21 01:30:00|63262.6|63242.6|63235.3|63215.3|63268.5|63248.5|63232.6|63212.6|862
1645407300000|2022-02-21 01:35:00|63235.9|63215.9|63229.2|63209.2|63240.8|63220.8|63216.4|63204.3|751
1645407600000|2022-02-21 01:40:00|63229.3|63209.3|63225.7|63205.7|63238.3|63221.9|63218.6|63201.8|690
1645407900000|2022-02-21 01:45:00|63225.9|63205.9|63224.3|63204.3|63231.9|63215.1|63208.4|63194|833
1645408200000|2022-02-21 01:50:00|63224.2|63204.2|63197.7|63187.7|63225.7|63210.1|63196.6|63181.4|690
1645408500000|2022-02-21 01:55:00|63197.6|63187.6|63211.1|63201.1|63221.8|63205.7|63197.6|63182.6|693
1645408800000|2022-02-21 02:00:00|63211|63201|63217|63207|63220.7|63208.9|63204|63188.7|588
1645409100000|2022-02-21 02:05:00|63217.1|63207.1|63211.5|63201.5|63225.3|63212.4|63211.1|63195|571
1645409400000|2022-02-21 02:10:00|63211.2|63201.2|63217.7|63207.7|63222.5|63207.9|63207.9|63192.5|650
1645409700000|2022-02-21 02:15:00|63217.8|63207.8|63228.8|63208.8|63232.1|63217.9|63216.4|63200.6|633
1645410000000|2022-02-21 02:20:00|63228.9|63208.9|63222.3|63202.3|63229.3|63214|63217.2|63200.8|556
1645410300000|2022-02-21 02:25:00|63222.2|63202.2|63219.6|63209.6|63229.6|63217.3|63216.8|63202.2|416
1645410600000|2022-02-21 02:30:00|63224.8|63204.8|63212.8|63202.8|63227.5|63213.6|63211.9|63198|711
1645410900000|2022-02-21 02:35:00|63212.7|63202.7|63224.4|63214.4|63233.6|63219.5|63209.5|63194.1|745
1645411200000|2022-02-21 02:40:00|63224.5|63214.5|63223.5|63213.5|63232.5|63218.1|63221.8|63207.4|565
1645411500000|2022-02-21 02:45:00|63223.6|63213.6|63221|63211|63229.7|63217.9|63219.5|63203|556
1645411800000|2022-02-21 02:50:00|63226.1|63206.1|63234.9|63214.9|63236.5|63224|63218.1|63203.3|623
1645412100000|2022-02-21 02:55:00|63229.7|63219.7|63227.2|63217.2|63238.6|63223.6|63220.1|63204.7|541
1645412400000|2022-02-21 03:00:00|63227|63217|63227.1|63217.1|63234.4|63219.6|63224.9|63210.5|474
1645412700000|2022-02-21 03:05:00|63226.6|63216.6|63224.7|63214.7|63236.5|63221.3|63223|63207.4|559
1645413000000|2022-02-21 03:10:00|63224.9|63214.9|63229.2|63219.2|63235.3|63221.3|63224.7|63210.9|440
1645413300000|2022-02-21 03:15:00|63229.1|63219.1|63227.1|63217.1|63232.1|63221.9|63224.2|63209.4|413
1645413600000|2022-02-21 03:20:00|63227.2|63217.2|63247.3|63227.3|63247.7|63227.7|63226.9|63212.6|324
1645413900000|2022-02-21 03:25:00|63246.9|63226.9|63254.4|63234.4|63255|63239.2|63236.3|63222.3|601
1645414200000|2022-02-21 03:30:00|63254.5|63234.5|63251.1|63231.1|63257.7|63243.3|63243.5|63228.3|700
1645414500000|2022-02-21 03:35:00|63251.3|63231.3|63235.4|63225.4|63251.3|63236.5|63232|63217.3|692
1645414800000|2022-02-21 03:40:00|63235.6|63225.6|63240|63230|63242.1|63230.2|63234.2|63220|629
1645415100000|2022-02-21 03:45:00|63240.2|63230.2|63241.3|63231.3|63251.4|63237.4|63238.1|63224.3|588
1645415400000|2022-02-21 03:50:00|63241.1|63231.1|63249.7|63239.7|63256.1|63241.2|63240.9|63229.7|410
1645415700000|2022-02-21 03:55:00|63249.6|63239.6|63241.1|63231.1|63256.5|63240.4|63240.5|63226.9|476
1645416000000|2022-02-21 04:00:00|63241|63231|63241.6|63231.6|63242.8|63232.8|63239.8|63229.8|383
1645416300000|2022-02-21 04:05:00|63241.5|63231.5|63243|63233|63248.4|63233.5|63240.3|63226.2|336
1645416600000|2022-02-21 04:10:00|63243.1|63233.1|63253|63233|63254.2|63237.8|63242.3|63227.4|373
1645416900000|2022-02-21 04:15:00|63252.9|63232.9|63240.1|63220.1|63253.5|63237.9|63233.4|63218.5|465
1645417200000|2022-02-21 04:20:00|63240.5|63220.5|63240.6|63230.6|63246|63230.6|63238.3|63220.3|332
1645417500000|2022-02-21 04:25:00|63240.7|63230.7|63246.4|63226.4|63247.5|63232.3|63239.8|63224.8|357
1645417800000|2022-02-21 04:30:00|63246.2|63226.2|63245.1|63225.1|63246.2|63230|63234.8|63220.6|327
1645418100000|2022-02-21 04:35:00|63245|63225|63244.4|63224.4|63246.9|63231.9|63239.8|63223.9|413
1645418400000|2022-02-21 04:40:00|63243.9|63223.9|63241.6|63231.6|63247.8|63232.5|63237.5|63222.1|365
1645418700000|2022-02-21 04:45:00|63241.3|63231.3|63248|63228|63250|63232.5|63239.6|63224.1|362
1645419000000|2022-02-21 04:50:00|63248.1|63228.1|63247.5|63227.5|63248.5|63228.5|63244.7|63224.7|272
1645419300000|2022-02-21 04:55:00|63247.3|63227.3|63253.6|63233.6|63254|63235.5|63238.8|63223.7|471
1645419600000|2022-02-21 05:00:00|63254|63234|63252.3|63232.3|63256.2|63240.8|63246.3|63231.8|527
1645419900000|2022-02-21 05:05:00|63252.4|63232.4|63257.4|63237.4|63257.6|63242.6|63245.5|63230.8|515
1645420200000|2022-02-21 05:10:00|63257.3|63237.3|63252.3|63242.3|63257.7|63242.7|63247.6|63232.9|393
1645420500000|2022-02-21 05:15:00|63252.2|63242.2|63249.5|63239.5|63258.1|63243.1|63249.1|63234.1|376
1645420800000|2022-02-21 05:20:00|63249.3|63239.3|63248.6|63238.6|63258.7|63243.9|63247.9|63234.1|342
1645421100000|2022-02-21 05:25:00|63249|63239|63254.4|63234.4|63255.8|63240.6|63245.9|63231.4|534
1645421400000|2022-02-21 05:30:00|63249.2|63239.2|63264.2|63254.2|63269.8|63254.9|63248.1|63232.7|668
1645421700000|2022-02-21 05:35:00|63264.1|63254.1|63262.1|63252.1|63276.2|63259.4|63261.5|63247.1|535
1645422000000|2022-02-21 05:40:00|63262.3|63252.3|63268|63258|63274.1|63259.2|63260.9|63244.5|453
1645422300000|2022-02-21 05:45:00|63268.2|63258.2|63278.6|63268.6|63283.8|63268.7|63267.7|63254.9|488
1645422600000|2022-02-21 05:50:00|63278.1|63268.1|63279.9|63269.9|63290.7|63276.2|63277.7|63265|479
1645422900000|2022-02-21 05:55:00|63280|63270|63293.8|63283.8|63303.7|63289.1|63279.8|63267.6|633
1645423200000|2022-02-21 06:00:00|63294|63284|63275.4|63265.4|63294.5|63284.5|63273.5|63260.2|483
1645423500000|2022-02-21 06:05:00|63274.2|63264.2|63270.9|63260.9|63276.4|63264.5|63269|63254.8|392
1645423800000|2022-02-21 06:10:00|63271|63261|63280.7|63260.7|63281.6|63267.5|63269|63258.1|473
1645424100000|2022-02-21 06:15:00|63280.8|63260.8|63274.2|63264.2|63280.8|63267.6|63272.8|63258.2|372
1645424400000|2022-02-21 06:20:00|63274.3|63264.3|63277.5|63267.5|63277.8|63267.8|63273.2|63263.2|354
1645424700000|2022-02-21 06:25:00|63277.4|63267.4|63277.5|63267.5|63282.9|63268.3|63269.6|63259.6|436
1645425000000|2022-02-21 06:30:00|63277.6|63267.6|63284|63274|63289.9|63277.6|63277.6|63267.6|415
1645425300000|2022-02-21 06:35:00|63284.1|63274.1|63279.7|63269.7|63284.1|63274.1|63271.8|63261.8|392
1645425600000|2022-02-21 06:40:00|63279.8|63269.8|63280|63270|63282.6|63272.6|63274.1|63264.1|354
1645425900000|2022-02-21 06:45:00|63279.9|63269.9|63275.1|63265.1|63281.8|63269.9|63272.8|63257.8|362
1645426200000|2022-02-21 06:50:00|63274.9|63264.9|63273.9|63263.9|63278.6|63268.6|63273.7|63263.7|420
1645426500000|2022-02-21 06:55:00|63273.8|63263.8|63303.4|63293.4|63305.1|63293.4|63273.8|63263.8|587
1645426800000|2022-02-21 07:00:00|63303.3|63293.3|63308.6|63298.6|63313.3|63298.9|63297.2|63281.8|604
1645427100000|2022-02-21 07:05:00|63308.7|63298.7|63291|63281|63311.2|63298.8|63289.9|63276.4|518
1645427400000|2022-02-21 07:10:00|63290.7|63280.7|63286.3|63276.3|63295.4|63282|63282.6|63270.9|494
1645427700000|2022-02-21 07:15:00|63286.4|63276.4|63277.9|63267.9|63300.6|63290.6|63277.6|63264|536
1645428000000|2022-02-21 07:20:00|63278.2|63268.2|63270.3|63260.3|63283.4|63270.2|63270.2|63260.2|469
1645428300000|2022-02-21 07:25:00|63270.4|63260.4|63269.4|63259.4|63278|63266.5|63267|63254.9|445
1645428600000|2022-02-21 07:30:00|63269.3|63259.3|63272.4|63262.4|63274|63262.6|63265.3|63250.7|481
1645428900000|2022-02-21 07:35:00|63272.3|63262.3|63273.6|63263.6|63277.9|63265.8|63268.7|63254.8|462
1645429200000|2022-02-21 07:40:00|63273.7|63263.7|63270|63260|63278.4|63264.4|63269.3|63256.1|429
1645429500000|2022-02-21 07:45:00|63270.1|63260.1|63268.6|63258.6|63271.2|63261.2|63267.5|63257.5|386
1645429800000|2022-02-21 07:50:00|63268.7|63258.7|63274.6|63264.6|63274.8|63264.8|63268|63253.7|448
1645430100000|2022-02-21 07:55:00|63274.7|63264.7|63279|63269|63287.8|63274.3|63273.8|63263.8|607
1645430400000|2022-02-21 08:00:00|63279.5|63269.5|63275.2|63265.2|63280.1|63270.1|63271.2|63256.9|595
1645430700000|2022-02-21 08:05:00|63274.8|63264.8|63273.6|63263.6|63279.1|63265.4|63269.9|63256|441
1645431000000|2022-02-21 08:10:00|63273.7|63263.7|63281.6|63271.6|63287.2|63272.6|63271.9|63257.6|408
1645431300000|2022-02-21 08:15:00|63278.2|63268.2|63279.3|63269.3|63285.3|63271.1|63269.8|63255.3|411
1645431600000|2022-02-21 08:20:00|63279.2|63269.2|63284|63274|63296.8|63282.4|63279.2|63267.2|421
1645431900000|2022-02-21 08:25:00|63283.8|63273.8|63273.9|63263.9|63290.6|63277.5|63271.5|63261.5|454
1645432200000|2022-02-21 08:30:00|63273.8|63263.8|63266.6|63256.6|63283.2|63267.7|63263.3|63249.2|415
1645432500000|2022-02-21 08:35:00|63266.7|63256.7|63271.4|63261.4|63287.5|63272.4|63266.6|63252.2|758
1645432800000|2022-02-21 08:40:00|63271.5|63261.5|63283|63273|63288.7|63274.3|63271.4|63258.4|512
1645433100000|2022-02-21 08:45:00|63282.9|63272.9|63278|63268|63288.6|63273.7|63274.4|63262|469
1645433400000|2022-02-21 08:50:00|63278.1|63268.1|63279.1|63269.1|63286.5|63273.1|63276.6|63266.5|391
1645433700000|2022-02-21 08:55:00|63279.2|63269.2|63282.2|63262.2|63285.5|63269.2|63270.4|63255.5|478
1645434000000|2022-02-21 09:00:00|63282|63262|63286|63276|63291.8|63276.4|63274.6|63259.9|504
1645434300000|2022-02-21 09:05:00|63285.9|63275.9|63282.3|63272.3|63291.3|63277.2|63278.3|63263.2|482
1645434600000|2022-02-21 09:10:00|63282.1|63272.1|63283|63263|63287|63273.7|63275.9|63261.5|397
1645434900000|2022-02-21 09:15:00|63283.1|63263.1|63283|63273|63290.2|63275.9|63276.1|63261.5|472
1645435200000|2022-02-21 09:20:00|63283.1|63273.1|63288.1|63278.1|63294.1|63279.1|63275.9|63261.6|444
1645435500000|2022-02-21 09:25:00|63288.2|63278.2|63296.9|63286.9|63298.2|63288.2|63284.7|63269.9|522
1645435800000|2022-02-21 09:30:00|63296.6|63286.6|63282.1|63272.1|63298.7|63286.6|63278.7|63264|443
1645436100000|2022-02-21 09:35:00|63282.6|63272.6|63305.2|63285.2|63307.9|63293|63281.8|63271.8|437
1645436400000|2022-02-21 09:40:00|63305.3|63285.3|63294.8|63274.8|63305.4|63289|63289.5|63274.3|363
1645436700000|2022-02-21 09:45:00|63294.4|63274.4|63295.2|63275.2|63300.3|63284.1|63288.8|63273.6|336
1645437000000|2022-02-21 09:50:00|63295.1|63275.1|63295.9|63275.9|63296.6|63281|63288.4|63272.8|273
1645437300000|2022-02-21 09:55:00|63295.8|63275.8|63290.8|63280.8|63298.2|63283|63286|63272.8|327
1645437600000|2022-02-21 10:00:00|63290.9|63280.9|63282.9|63272.9|63299|63283.8|63282.2|63267.1|342
1645437900000|2022-02-21 10:05:00|63282.8|63272.8|63285.5|63265.5|63288.6|63273.6|63278.7|63263.2|235
1645438200000|2022-02-21 10:10:00|63285.4|63265.4|63286.4|63266.4|63288.3|63273.6|63277.5|63260.2|317
1645438500000|2022-02-21 10:15:00|63284.8|63274.8|63273.1|63263.1|63289.1|63274.8|63270.2|63255.3|390
1645438800000|2022-02-21 10:20:00|63272.9|63262.9|63279.4|63259.4|63281.6|63266|63268.6|63253.9|418
1645439100000|2022-02-21 10:25:00|63279.5|63259.5|63268.1|63258.1|63281.7|63266.7|63267.4|63252.7|281
1645439400000|2022-02-21 10:30:00|63268|63258|63271.2|63261.2|63277.4|63263.3|63267.9|63254.4|249
1645439700000|2022-02-21 10:35:00|63271.3|63261.3|63267.2|63257.2|63275.7|63261.3|63266.3|63252|286
1645440000000|2022-02-21 10:40:00|63267|63257|63272.4|63252.4|63273.7|63259.2|63264|63249.5|299
1645440300000|2022-02-21 10:45:00|63272.2|63252.2|63270.2|63260.2|63275.3|63260.6|63267.3|63252.2|348
1645440600000|2022-02-21 10:50:00|63269.9|63259.9|63273.6|63263.6|63281.1|63265.9|63269.8|63255.4|325
1645440900000|2022-02-21 10:55:00|63273.5|63263.5|63282.3|63272.3|63288.8|63274.2|63271.8|63257|328
1645441200000|2022-02-21 11:00:00|63282.2|63272.2|63282.9|63272.9|63289.6|63275|63279.1|63265.2|411
1645441500000|2022-02-21 11:05:00|63282.7|63272.7|63292.1|63272.1|63292.4|63277.6|63282.7|63269.4|300
1645441800000|2022-02-21 11:10:00|63291.9|63271.9|63286.7|63276.7|63294|63279.1|63285.9|63271.5|260
1645442100000|2022-02-21 11:15:00|63286.8|63276.8|63301.4|63281.4|63301.6|63286.9|63286.7|63271.6|323
1645442400000|2022-02-21 11:20:00|63296.7|63286.7|63301.4|63291.4|63305.9|63291.5|63295.6|63280.6|392
1645442700000|2022-02-21 11:25:00|63301.6|63291.6|63301.3|63281.3|63307.2|63292.3|63296.1|63281.2|491
1645443000000|2022-02-21 11:30:00|63301.1|63281.1|63305.6|63285.6|63306.3|63291.2|63292.5|63277|468
1645443300000|2022-02-21 11:35:00|63305.8|63285.8|63297.4|63287.4|63306|63291.3|63297.3|63282.3|411
1645443600000|2022-02-21 11:40:00|63297.3|63287.3|63292.3|63282.3|63306|63290.9|63289.7|63274.8|491
1645443900000|2022-02-21 11:45:00|63292.1|63282.1|63284.4|63274.4|63297.6|63283.2|63281.6|63267|390
1645444200000|2022-02-21 11:50:00|63284.3|63274.3|63283.8|63273.8|63290.8|63275.8|63280.6|63265.6|431
1645444500000|2022-02-21 11:55:00|63283.7|63273.7|63287.7|63267.7|63288.2|63273.8|63279.3|63264.2|459
1645444800000|2022-02-21 12:00:00|63282.8|63272.8|63288.4|63268.4|63294.1|63278.9|63281.2|63266.9|527
1645445100000|2022-02-21 12:05:00|63288.3|63268.3|63289.8|63269.8|63293.3|63278.2|63282|63267.3|496
1645445400000|2022-02-21 12:10:00|63290.4|63270.4|63282.2|63272.2|63290.4|63275.6|63279.7|63265.2|402
1645445700000|2022-02-21 12:15:00|63282.3|63272.3|63285.9|63265.9|63288.3|63273.4|63277.4|63262.9|451
1645446000000|2022-02-21 12:20:00|63285.8|63265.8|63288.6|63268.6|63292.3|63276.8|63281.6|63265.8|378
1645446300000|2022-02-21 12:25:00|63288.7|63268.7|63283.3|63263.3|63288.7|63272.8|63273.8|63258.6|410
1645446600000|2022-02-21 12:30:00|63283.5|63263.5|63277.2|63257.2|63287.6|63271.8|63271.2|63255.8|453
1645446900000|2022-02-21 12:35:00|63277.1|63257.1|63272.3|63252.3|63277.3|63261.8|63266|63250.4|361
1645447200000|2022-02-21 12:40:00|63272.1|63252.1|63281.4|63261.4|63282|63266.9|63266.4|63251.4|501
1645447500000|2022-02-21 12:45:00|63281.5|63261.5|63287.6|63267.6|63288.4|63273.3|63274.8|63259.9|642
1645447800000|2022-02-21 12:50:00|63287.7|63267.7|63288.7|63268.7|63291.9|63277.4|63281.5|63266.6|568
1645448100000|2022-02-21 12:55:00|63288.5|63268.5|63271.2|63261.2|63289.4|63274.2|63271.2|63258.5|509
1645448400000|2022-02-21 13:00:00|63272.5|63262.5|63281.7|63261.7|63287.1|63273.7|63269.8|63257.4|672
1645448700000|2022-02-21 13:05:00|63281.8|63261.8|63273.4|63263.4|63283.9|63269.1|63272.3|63259.8|554
1645449000000|2022-02-21 13:10:00|63272.9|63262.9|63272.6|63262.6|63279|63265|63269.5|63254.4|545
1645449300000|2022-02-21 13:15:00|63272.7|63262.7|63282.3|63272.3|63287.2|63273.3|63271.5|63256.8|638
1645449600000|2022-02-21 13:20:00|63282.7|63272.7|63273.3|63263.3|63288.4|63273.9|63273.2|63257.6|659
1645449900000|2022-02-21 13:25:00|63273.4|63263.4|63264|63254|63276|63263.6|63262.7|63248.7|516
1645450200000|2022-02-21 13:30:00|63263.9|63253.9|63264.4|63244.4|63271.1|63256.6|63255.9|63241.1|526
1645450500000|2022-02-21 13:35:00|63264.3|63244.3|63259.4|63249.4|63266.3|63252.5|63256.1|63241.9|425
1645450800000|2022-02-21 13:40:00|63259.5|63249.5|63260.5|63250.5|63268.6|63253.9|63259.1|63244.4|482
1645451100000|2022-02-21 13:45:00|63265.5|63245.5|63267.4|63247.4|63267.9|63253|63258.8|63244.6|376
1645451400000|2022-02-21 13:50:00|63263.6|63253.6|63265|63255|63272.9|63259.1|63263.1|63248.3|378
1645451700000|2022-02-21 13:55:00|63265.1|63255.1|63272.4|63252.4|63281.8|63261.8|63250.3|63233.2|890
1645452000000|2022-02-21 14:00:00|63267.7|63257.7|63269.9|63259.9|63278.5|63264|63264.5|63249|700
1645452300000|2022-02-21 14:05:00|63270|63260|63270.9|63260.9|63276.6|63262.4|63264.4|63249.2|700
1645452600000|2022-02-21 14:10:00|63271|63261|63266.5|63256.5|63275.9|63261.5|63261.8|63246|775
1645452900000|2022-02-21 14:15:00|63266.7|63256.7|63266.3|63246.3|63274.3|63260.1|63258.7|63239.6|679
1645453200000|2022-02-21 14:20:00|63261.8|63251.8|63268.5|63248.5|63270.4|63255.8|63256.9|63241|661
1645453500000|2022-02-21 14:25:00|63268.3|63248.3|63269|63259|63274|63259.6|63261.8|63246.3|578
1645453800000|2022-02-21 14:30:00|63268.8|63258.8|63274.3|63254.3|63274.6|63259|63264.2|63247.4|560
1645454100000|2022-02-21 14:35:00|63274|63254|63282.3|63262.3|63283|63267.5|63268.4|63253.2|447
1645454400000|2022-02-21 14:40:00|63282.2|63262.2|63282|63262|63286.4|63270.8|63275.8|63260.6|628
1645454700000|2022-02-21 14:45:00|63282.2|63262.2|63278.2|63258.2|63286.2|63269.2|63271|63256.1|579
1645455000000|2022-02-21 14:50:00|63278.1|63258.1|63274.8|63254.8|63278.3|63262.9|63264.9|63252.1|574
1645455300000|2022-02-21 14:55:00|63269.7|63259.7|63269.3|63249.3|63277.5|63261.6|63262|63246.9|520
1645455600000|2022-02-21 15:00:00|63269.8|63249.8|63269.3|63249.3|63275.3|63259.9|63259.7|63243.7|574
1645455900000|2022-02-21 15:05:00|63269.5|63249.5|63257.2|63237.2|63272.5|63252.7|63251.8|63236.4|603
1645456200000|2022-02-21 15:10:00|63257.4|63237.4|63260|63240|63261.7|63246.7|63252.2|63235.8|518
1645456500000|2022-02-21 15:15:00|63260.1|63240.1|63261.3|63241.3|63263.6|63245.9|63252.4|63236.9|502
1645456800000|2022-02-21 15:20:00|63261.2|63241.2|63271.2|63251.2|63274.5|63258.8|63260.6|63240.6|538
1645457100000|2022-02-21 15:25:00|63271.3|63251.3|63259.8|63249.8|63281.1|63265.1|63259.3|63242|606
1645457400000|2022-02-21 15:30:00|63259.7|63249.7|63258.4|63238.4|63267|63249.8|63253.1|63236.4|531
1645457700000|2022-02-21 15:35:00|63258.7|63238.7|63250.3|63240.3|63259|63243.4|63250.3|63234.7|493
1645458000000|2022-02-21 15:40:00|63255.4|63235.4|63253.3|63233.3|63257|63242.1|63248.4|63232.9|570
1645458300000|2022-02-21 15:45:00|63253.4|63233.4|63255.3|63235.3|63256.7|63241.9|63245.9|63231|569
1645458600000|2022-02-21 15:50:00|63255.2|63235.2|63252.5|63232.5|63255.5|63239.6|63245.2|63229.9|509
1645458900000|2022-02-21 15:55:00|63252.6|63232.6|63251|63231|63254.7|63239.6|63244.1|63229|598
1645459200000|2022-02-21 16:00:00|63251.4|63231.4|63259.3|63239.3|63269|63249|63244.6|63230.3|538
1645459500000|2022-02-21 16:05:00|63259.5|63239.5|63258|63238|63266.5|63249.6|63252.6|63237.9|438
1645459800000|2022-02-21 16:10:00|63258.1|63238.1|63255.6|63235.6|63258.3|63242.6|63246.5|63231.3|432
1645460100000|2022-02-21 16:15:00|63255.5|63235.5|63247.4|63237.4|63259.4|63243.8|63247.2|63232.2|450
1645460400000|2022-02-21 16:20:00|63247.3|63237.3|63247.5|63237.5|63254.6|63239|63246.2|63231.3|390
1645460700000|2022-02-21 16:25:00|63247.6|63237.6|63247|63227|63253.4|63238.6|63242.7|63227|401
1645461000000|2022-02-21 16:30:00|63247.2|63227.2|63246.7|63226.7|63248.2|63233.1|63241|63226.3|303
1645461300000|2022-02-21 16:35:00|63246.8|63226.8|63248.2|63228.2|63248.5|63233.3|63241.2|63225.7|301
1645461600000|2022-02-21 16:40:00|63248.3|63228.3|63254.7|63234.7|63256.1|63236.1|63243.1|63228|367
1645461900000|2022-02-21 16:45:00|63254.9|63234.9|63249.2|63229.2|63255.6|63235.6|63248.3|63228.3|355
1645462200000|2022-02-21 16:50:00|63249.4|63229.4|63250.7|63230.7|63255.4|63235.4|63249.2|63229.2|357
1645462500000|2022-02-21 16:55:00|63250.8|63230.8|63255.3|63235.3|63257.6|63237.6|63250.5|63230.5|464
1645462800000|2022-02-21 17:00:00|63255.7|63235.7|63248|63228|63258.1|63238.1|63247.7|63227.7|418
1645463100000|2022-02-21 17:05:00|63247.9|63227.9|63248.3|63228.3|63251.2|63231.2|63247|63227|322
1645463400000|2022-02-21 17:10:00|63248.2|63228.2|63246.4|63226.4|63248.8|63228.8|63245.7|63225.7|260
1645463700000|2022-02-21 17:15:00|63246.3|63226.3|63240.7|63220.7|63246.6|63231.3|63240.1|63220.1|240
1645464000000|2022-02-21 17:20:00|63240.6|63220.6|63243.7|63223.7|63253.8|63233.8|63236.3|63218.4|395
1645464300000|2022-02-21 17:25:00|63243.5|63223.5|63244.2|63224.2|63245.3|63225.3|63242.3|63222.3|298
1645464600000|2022-02-21 17:30:00|63244.4|63224.4|63242.3|63222.3|63244.9|63224.9|63241|63221|239
1645464900000|2022-02-21 17:35:00|63242.2|63222.2|63241.4|63221.4|63242.3|63222.3|63241.1|63221.1|128
1645465200000|2022-02-21 17:40:00|63241.5|63221.5|63244.3|63224.3|63244.8|63227.4|63236.9|63221.2|147
1645465500000|2022-02-21 17:45:00|63244.2|63224.2|63241.9|63221.9|63244.9|63224.9|63240.9|63220.9|193
1645465800000|2022-02-21 17:50:00|63241.8|63221.8|63243|63223|63243.8|63223.8|63241.5|63221.5|162
1645466100000|2022-02-21 17:55:00|63243.1|63223.1|63243.2|63223.2|63244.4|63224.4|63242.8|63222.8|158
1645466400000|2022-02-21 18:00:00|63243.3|63223.3|63244.6|63224.6|63254.4|63234.4|63240.8|63220.8|258
1645466700000|2022-02-21 18:05:00|63244.7|63224.7|63252.8|63232.8|63257.4|63237.4|63244.6|63224.6|327
1645467000000|2022-02-21 18:10:00|63252.9|63232.9|63251.8|63231.8|63255.9|63235.9|63250.3|63230.3|230
1645467300000|2022-02-21 18:15:00|63251.9|63231.9|63266.7|63246.7|63268.6|63248.6|63250.9|63230.9|297
1645467600000|2022-02-21 18:20:00|63266.8|63246.8|63275|63255|63278.6|63258.6|63264.9|63244.9|403
1645467900000|2022-02-21 18:25:00|63274.9|63254.9|63262.7|63242.7|63274.9|63254.9|63256.9|63241.8|283
1645468200000|2022-02-21 18:30:00|63263.1|63243.1|63255.6|63235.6|63264.2|63247.3|63254.5|63234.5|241
1645468500000|2022-02-21 18:35:00|63256|63236|63253.4|63233.4|63258.8|63238.8|63251.1|63231.1|234
1645468800000|2022-02-21 18:40:00|63253.3|63233.3|63264|63244|63265|63245|63253.1|63233.1|157
1645469100000|2022-02-21 18:45:00|63265.2|63245.2|63260|63240|63266.7|63246.7|63259.1|63239.1|169
1645469400000|2022-02-21 18:50:00|63260.1|63240.1|63259.3|63239.3|63261.7|63241.7|63257.2|63237.2|223
1645469700000|2022-02-21 18:55:00|63259.2|63239.2|63269.4|63249.4|63270.8|63250.8|63259.2|63239.2|246
1645470000000|2022-02-21 19:00:00|63268.9|63248.9|63263|63243|63275.1|63255.1|63261.2|63241.2|340
1645470300000|2022-02-21 19:05:00|63262.1|63242.1|63269.3|63249.3|63271.8|63251.8|63259.9|63239.9|244
1645470600000|2022-02-21 19:10:00|63269.6|63249.6|63272.6|63252.6|63275.7|63255.7|63268.5|63248.5|250
1645470900000|2022-02-21 19:15:00|63273|63253|63271.3|63251.3|63273|63253|63264.2|63244.2|362
1645471200000|2022-02-21 19:20:00|63271.2|63251.2|63271.9|63251.9|63277.1|63257.1|63267.7|63247.7|271
1645471500000|2022-02-21 19:25:00|63272.1|63252.1|63271.9|63251.9|63273|63253|63268|63248|264
1645471800000|2022-02-21 19:30:00|63271.7|63251.7|63272.6|63252.6|63272.9|63252.9|63267.2|63247.2|211
1645472100000|2022-02-21 19:35:00|63272.5|63252.5|63266|63246|63273.4|63253.4|63264.1|63244.1|250
1645472400000|2022-02-21 19:40:00|63264.7|63244.7|63261.3|63251.3|63266.8|63251.3|63261.3|63244.2|74
1645472700000|2022-02-21 19:45:00|63267.1|63247.1|63268.1|63248.1|63270.3|63253.2|63262.9|63244.3|209
1645473000000|2022-02-21 19:50:00|63268.2|63248.2|63267|63247|63268.2|63248.2|63266.1|63246.1|47
1645473300000|2022-02-21 19:55:00|63267.3|63247.3|63267|63247|63268|63248|63266.5|63246.5|95
1645473600000|2022-02-21 20:00:00|63267.2|63247.2|63275.9|63255.9|63277.4|63257.4|63267|63247|160
1645473900000|2022-02-21 20:05:00|63275.5|63255.5|63275.5|63255.5|63279.4|63259.4|63270.8|63250.8|277
1645474200000|2022-02-21 20:10:00|63275.4|63255.4|63276|63256|63278.7|63258.7|63274.5|63254.5|96
1645474500000|2022-02-21 20:15:00|63276.4|63256.4|63272.3|63252.3|63278|63258|63270.8|63250.8|142
1645474800000|2022-02-21 20:20:00|63270.9|63250.9|63272.5|63252.5|63274.9|63254.9|63269.9|63249.9|123
1645475100000|2022-02-21 20:25:00|63272.2|63252.2|63269.3|63249.3|63279|63259|63268.1|63248.1|98
1645475400000|2022-02-21 20:30:00|63270.5|63250.5|63270.1|63250.1|63271.7|63251.7|63268.8|63248.8|107
1645475700000|2022-02-21 20:35:00|63270.5|63250.5|63270.3|63250.3|63271.3|63251.3|63269.4|63249.4|116
1645476000000|2022-02-21 20:40:00|63270|63250|63269.4|63249.4|63270.6|63250.6|63268.7|63248.7|90
1645476300000|2022-02-21 20:45:00|63269.3|63249.3|63269|63249|63269.7|63249.7|63268.7|63248.7|54
1645476600000|2022-02-21 20:50:00|63269.1|63249.1|63268.8|63248.8|63269.5|63249.5|63268.8|63248.8|38
1645476900000|2022-02-21 20:55:00|63269.1|63249.1|63273.9|63253.9|63274.5|63254.5|63268.6|63248.6|267
1645477200000|2022-02-21 21:00:00|63274.1|63254.1|63274.4|63254.4|63274.7|63254.7|63273.9|63253.9|69
1645477500000|2022-02-21 21:05:00|63274.1|63254.1|63273.9|63253.9|63274.2|63254.2|63273.4|63253.4|51
1645477800000|2022-02-21 21:10:00|63272.6|63252.6|63277|63257|63277.4|63257.4|63272.5|63252.5|71
1645478100000|2022-02-21 21:15:00|63276.9|63256.9|63269.4|63249.4|63277.3|63257.3|63268.3|63248.3|162
1645478400000|2022-02-21 21:20:00|63269.5|63249.5|63272.1|63252.1|63272.5|63252.5|63269.1|63249.1|63
1645478700000|2022-02-21 21:25:00|63272|63252|63270.7|63250.7|63273.6|63253.6|63268.9|63248.9|231
1645479000000|2022-02-21 21:30:00|63271.2|63251.2|63271.2|63251.2|63272|63252|63270.3|63250.3|134
1645479300000|2022-02-21 21:35:00|63271.5|63251.5|63272.9|63252.9|63273.4|63253.4|63271.5|63251.5|72
1645479600000|2022-02-21 21:40:00|63272.8|63252.8|63272.8|63252.8|63273.1|63253.1|63271|63251|105
1645479900000|2022-02-21 21:45:00|63272.7|63252.7|63275.5|63255.5|63278.9|63258.9|63272.6|63252.6|117
1645480200000|2022-02-21 21:50:00|63275.2|63255.2|63275.9|63255.9|63280.8|63260.8|63273.3|63253.3|150
1645480500000|2022-02-21 21:55:00|63275.2|63255.2|63270.3|63250.3|63277.3|63257.3|63270.3|63250.3|209
1645480800000|2022-02-21 22:00:00|63270.2|63250.2|63270.5|63250.5|63274.2|63254.2|63269.8|63249.8|73
1645481100000|2022-02-21 22:05:00|63269.7|63249.7|63270.8|63250.8|63272.8|63252.8|63268.9|63248.9|55
1645481400000|2022-02-21 22:10:00|63272.8|63252.8|63272.4|63252.4|63273.6|63253.6|63267.2|63247.2|167
1645481700000|2022-02-21 22:15:00|63269.6|63249.6|63272.9|63252.9|63277.2|63253|63268.5|63233.6|114
1645482000000|2022-02-21 22:20:00|63272.7|63252.7|63272.9|63252.9|63278.8|63253.4|63268.6|63235.9|98
1645482300000|2022-02-21 22:25:00|63272.8|63252.8|63269.3|63249.3|63278.4|63252.9|63268.1|63235.9|143
1645482600000|2022-02-21 22:30:00|63270.8|63250.8|63272.5|63252.5|63276.3|63256.3|63268.6|63248.6|108
1645482900000|2022-02-21 22:35:00|63276.1|63256.1|63272.5|63252.5|63278.4|63256.1|63268.1|63235.9|120
1645483200000|2022-02-21 22:40:00|63269.6|63249.6|63280.1|63260.1|63282.8|63261.8|63268.9|63236.3|146
1645483500000|2022-02-21 22:45:00|63280.2|63260.2|63281.6|63261.6|63284.8|63264.8|63277.8|63257.8|208
1645483800000|2022-02-21 22:50:00|63282.6|63262.6|63282.6|63262.6|63286.2|63264.9|63279.5|63249.5|172
1645484100000|2022-02-21 22:55:00|63281.6|63261.6|63281.9|63261.9|63286.2|63264.9|63279.3|63249.5|245
1645484400000|2022-02-21 23:00:00|63281.8|63261.8|63284.1|63264.1|63287.6|63265.6|63278.6|63257.3|328
1645484700000|2022-02-21 23:05:00|63285.9|63265.9|63283.5|63263.5|63290|63270|63280.3|63260.3|180
1645485000000|2022-02-21 23:10:00|63285.5|63265.5|63286.5|63266.5|63288.4|63268.4|63282.1|63261.3|239
1645485300000|2022-02-21 23:15:00|63287.1|63267.1|63297.5|63277.5|63303.3|63283.3|63285.2|63265.2|225
1645485600000|2022-02-21 23:20:00|63295.7|63275.7|63304|63284|63306.9|63286.9|63293.9|63273.9|342
1645485900000|2022-02-21 23:25:00|63305.4|63285.4|63306.8|63286.8|63309.7|63289.7|63298.7|63278.7|206
1645486200000|2022-02-21 23:30:00|63306.1|63286.1|63304.7|63284.7|63308.2|63288.2|63299|63279|170
1645486500000|2022-02-21 23:35:00|63304.3|63284.3|63304.2|63284.2|63308.4|63288.4|63300.6|63280.6|202
1645486800000|2022-02-21 23:40:00|63304|63284|63310.1|63290.1|63310.2|63290.2|63303.1|63283.1|217
1645487100000|2022-02-21 23:45:00|63309.9|63289.9|63306.6|63286.6|63311|63291|63303.2|63283.2|291
1645487400000|2022-02-21 23:50:00|63306.8|63286.8|63307.5|63287.5|63310.2|63290.2|63304.7|63284.7|266
1645487700000|2022-02-21 23:55:00|63307.2|63287.2|63296.1|63276.1|63308.8|63292.6|63295.2|63275.2|259
1645488000000|2022-02-22 00:00:00|63294.8|63274.8|63304.7|63284.7|63311.2|63291.2|63294.5|63274.5|447
1645488300000|2022-02-22 00:05:00|63304.6|63284.6|63313.5|63293.5|63317.4|63297.4|63303|63283|682
1645488600000|2022-02-22 00:10:00|63313.6|63293.6|63320.7|63300.7|63326.9|63306.9|63313.5|63293.5|719
1645488900000|2022-02-22 00:15:00|63320.6|63300.6|63314.2|63294.2|63325.9|63305.9|63310.4|63290.4|660
1645489200000|2022-02-22 00:20:00|63314.1|63294.1|63325.1|63305.1|63325.3|63305.3|63313.3|63293.3|522
1645489500000|2022-02-22 00:25:00|63325.2|63305.2|63323.4|63303.4|63325.9|63305.9|63322.2|63302.2|578
1645489800000|2022-02-22 00:30:00|63323.3|63303.3|63318|63298|63323.8|63303.8|63314.8|63294.8|672
1645490100000|2022-02-22 00:35:00|63318.1|63298.1|63315.2|63295.2|63318.2|63298.2|63310.5|63290.5|519
1645490400000|2022-02-22 00:40:00|63315|63295|63311.6|63291.6|63316.5|63301|63311|63291.3|462
1645490700000|2022-02-22 00:45:00|63311.3|63291.3|63306.4|63286.4|63311.6|63291.9|63301.9|63283.8|427
1645491000000|2022-02-22 00:50:00|63306.5|63286.5|63316.3|63296.3|63317.6|63297.6|63300.9|63284|537
1645491300000|2022-02-22 00:55:00|63316.1|63296.1|63315.1|63295.1|63321.6|63306.7|63311.1|63294.4|541
1645491600000|2022-02-22 01:00:00|63315.4|63295.4|63318.8|63298.8|63319.6|63302.9|63301.3|63283.8|698
1645491900000|2022-02-22 01:05:00|63319.2|63299.2|63319|63299|63327|63312.2|63316.4|63296.4|667
1645492200000|2022-02-22 01:10:00|63318.5|63298.5|63322.8|63302.8|63328.5|63308.5|63315.8|63295.8|681
1645492500000|2022-02-22 01:15:00|63322.6|63302.6|63338.5|63318.5|63340.5|63324.3|63322.1|63302.1|669
1645492800000|2022-02-22 01:20:00|63338.4|63318.4|63330.5|63310.5|63341.8|63324|63322.1|63306.8|790
1645493100000|2022-02-22 01:25:00|63330.6|63310.6|63338.6|63318.6|63340.4|63320.4|63316.7|63303.9|777
1645493400000|2022-02-22 01:30:00|63338.7|63318.7|63354.3|63334.3|63369.9|63354.8|63333.4|63318.3|882
1645493700000|2022-02-22 01:35:00|63354.5|63334.5|63333.4|63313.4|63356.9|63341.7|63330.7|63311|758
1645494000000|2022-02-22 01:40:00|63333.2|63313.2|63340.7|63320.7|63345.3|63325.3|63332.4|63313.2|741
1645494300000|2022-02-22 01:45:00|63340.4|63320.4|63356.1|63336.1|63364|63344|63336.9|63320.2|711
1645494600000|2022-02-22 01:50:00|63356.2|63336.2|63349.8|63329.8|63358.7|63342.1|63340.9|63324|726
1645494900000|2022-02-22 01:55:00|63350.1|63330.1|63381.8|63361.8|63389.1|63369.1|63346.1|63329.2|803
1645495200000|2022-02-22 02:00:00|63381.7|63361.7|63371.7|63351.7|63387.8|63373.6|63364.5|63351.4|762
1645495500000|2022-02-22 02:05:00|63366.6|63356.6|63357.3|63347.3|63371.9|63357|63351|63336.6|691
1645495800000|2022-02-22 02:10:00|63357.2|63347.2|63362.8|63352.8|63371.4|63358.3|63356.2|63343.1|667
1645496100000|2022-02-22 02:15:00|63363.5|63353.5|63362.2|63352.2|63371.6|63359.7|63360.3|63348.2|640
1645496400000|2022-02-22 02:20:00|63362.4|63352.4|63366.6|63356.6|63372.7|63357.9|63357.9|63346.3|532
1645496700000|2022-02-22 02:25:00|63366.7|63356.7|63395.7|63385.7|63401.1|63386.8|63362.7|63348.7|655
1645497000000|2022-02-22 02:30:00|63400.4|63380.4|63402.3|63382.3|63409.1|63392.2|63385.2|63369.8|642
1645497300000|2022-02-22 02:35:00|63402.5|63382.5|63397.2|63387.2|63411.4|63398.8|63393.6|63378.4|632
1645497600000|2022-02-22 02:40:00|63397|63387|63397|63377|63413.5|63396.9|63387.8|63372.9|784
1645497900000|2022-02-22 02:45:00|63397.3|63377.3|63378.8|63368.8|63398.3|63382.8|63378.5|63367.2|610
1645498200000|2022-02-22 02:50:00|63378.5|63368.5|63397.9|63377.9|63398.3|63383.3|63377.6|63363.6|644
1645498500000|2022-02-22 02:55:00|63397.8|63377.8|63388.8|63378.8|63400.9|63386.9|63387.6|63373.8|626
1645498800000|2022-02-22 03:00:00|63388.2|63378.2|63389.3|63379.3|63398.2|63386|63387.8|63373.3|541
1645499100000|2022-02-22 03:05:00|63388.8|63378.8|63389.5|63379.5|63396|63380.6|63385.1|63370.5|640
1645499400000|2022-02-22 03:10:00|63394.5|63374.5|63402.1|63382.1|63402.1|63389.5|63389|63374.2|579
1645499700000|2022-02-22 03:15:00|63396.5|63386.5|63390.3|63380.3|63402.6|63388.6|63390.1|63379.3|603
1645500000000|2022-02-22 03:20:00|63390.5|63380.5|63392|63382|63398.1|63385.9|63390.1|63378|492
1645500300000|2022-02-22 03:25:00|63392.1|63382.1|63398.1|63388.1|63406|63391|63386.5|63376.5|521
1645500600000|2022-02-22 03:30:00|63397.7|63387.7|63401.3|63391.3|63410.2|63397.3|63392.6|63377.9|619
1645500900000|2022-02-22 03:35:00|63406|63386|63445.1|63425.1|63445.6|63430.6|63402.6|63384.3|745
1645501200000|2022-02-22 03:40:00|63445|63425|63427.8|63417.8|63450|63435.3|63426.7|63410.7|642
1645501500000|2022-02-22 03:45:00|63427.7|63417.7|63441.3|63421.3|63442.4|63424.7|63420.5|63400.5|631
1645501800000|2022-02-22 03:50:00|63441.2|63421.2|63447|63427|63454.7|63438.9|63433.4|63418.5|573
1645502100000|2022-02-22 03:55:00|63447.2|63427.2|63446|63426|63454.2|63439.4|63439.9|63422.2|548
1645502400000|2022-02-22 04:00:00|63446.1|63426.1|63434.2|63424.2|63446.2|63430.4|63432.5|63417.4|628
1645502700000|2022-02-22 04:05:00|63439.1|63419.1|63426.2|63416.2|63439.2|63424.8|63425.5|63411.2|534
1645503000000|2022-02-22 04:10:00|63425.9|63415.9|63423.5|63413.5|63431.3|63416.6|63421.8|63408.6|472
1645503300000|2022-02-22 04:15:00|63423.6|63413.6|63432.1|63412.1|63436.5|63420.8|63419.8|63407.7|554
1645503600000|2022-02-22 04:20:00|63431.9|63411.9|63431.7|63421.7|63437.6|63421.7|63423.2|63408.3|377
1645503900000|2022-02-22 04:25:00|63431.8|63421.8|63435.4|63415.4|63437.4|63422.5|63426.4|63412.1|488
1645504200000|2022-02-22 04:30:00|63435.3|63415.3|63434.2|63424.2|63444.2|63424.6|63430|63415.2|579
1645504500000|2022-02-22 04:35:00|63434.4|63424.4|63436.2|63426.2|63444.3|63429|63432.8|63419.6|469
1645504800000|2022-02-22 04:40:00|63436.6|63426.6|63441|63431|63443.8|63431|63434.4|63422.2|506
1645505100000|2022-02-22 04:45:00|63441.3|63431.3|63454.6|63434.6|63454.7|63438.8|63441.3|63426.2|478
1645505400000|2022-02-22 04:50:00|63454.8|63434.8|63449.3|63429.3|63455|63436.8|63443.2|63428.1|409
1645505700000|2022-02-22 04:55:00|63449.4|63429.4|63442.2|63432.2|63455.9|63440.7|63439.4|63425.6|561
1645506000000|2022-02-22 05:00:00|63442.6|63432.6|63437.3|63427.3|63444|63434|63430.5|63415.5|586
1645506300000|2022-02-22 05:05:00|63437.4|63427.4|63426.8|63416.8|63442.3|63429.6|63424.9|63409.9|536
1645506600000|2022-02-22 05:10:00|63431.8|63411.8|63438.1|63418.1|63439.4|63420.6|63425.2|63409.4|369
1645506900000|2022-02-22 05:15:00|63438.3|63418.3|63435.9|63425.9|63442.6|63426.7|63429.1|63414.4|516
1645507200000|2022-02-22 05:20:00|63436|63426|63421.7|63411.7|63442.3|63427.2|63420.8|63407.4|494
1645507500000|2022-02-22 05:25:00|63421.6|63411.6|63413.4|63403.4|63426.7|63412.4|63410.6|63396.9|621
1645507800000|2022-02-22 05:30:00|63413.5|63403.5|63414.4|63404.4|63417.5|63407.1|63409.8|63397.3|603
1645508100000|2022-02-22 05:35:00|63414.2|63404.2|63417.5|63407.5|63422.7|63409.2|63412.3|63401.2|455
1645508400000|2022-02-22 05:40:00|63417.4|63407.4|63410.9|63400.9|63426.2|63411.5|63410.4|63396.6|548
1645508700000|2022-02-22 05:45:00|63411|63401|63407|63397|63414.1|63401|63405.9|63392|548
1645509000000|2022-02-22 05:50:00|63407.1|63397.1|63421.9|63401.9|63431.1|63413|63406.9|63396.9|523
1645509300000|2022-02-22 05:55:00|63421.8|63401.8|63416.2|63396.2|63426.3|63410.8|63401.2|63386.2|744
1645509600000|2022-02-22 06:00:00|63415.6|63395.6|63421.8|63411.8|63428.7|63414.1|63407.1|63391.5|644
1645509900000|2022-02-22 06:05:00|63421.5|63411.5|63427.9|63417.9|63428.1|63418.1|63413.5|63403.5|536
1645510200000|2022-02-22 06:10:00|63427.6|63417.6|63428.6|63418.6|63440.7|63426.3|63423.2|63411.1|583
1645510500000|2022-02-22 06:15:00|63428.5|63418.5|63425.5|63415.5|63433.8|63418.9|63423.2|63408.7|557
1645510800000|2022-02-22 06:20:00|63425.3|63415.3|63408.6|63398.6|63425.6|63415.6|63408.1|63393.3|539
1645511100000|2022-02-22 06:25:00|63407.9|63397.9|63411|63401|63417.5|63405.5|63404.9|63391.2|537
1645511400000|2022-02-22 06:30:00|63410.9|63400.9|63408.6|63388.6|63418.7|63406.6|63401.5|63388.4|603
1645511700000|2022-02-22 06:35:00|63408.5|63388.5|63403.2|63393.2|63408.8|63393.2|63394.9|63380.2|606
1645512000000|2022-02-22 06:40:00|63404.2|63394.2|63395|63385|63409.8|63395.2|63393.2|63378.3|605
1645512300000|2022-02-22 06:45:00|63395.1|63385.1|63399.7|63379.7|63404.6|63390.2|63390|63375.5|557
1645512600000|2022-02-22 06:50:00|63399.8|63379.8|63409|63399|63414.2|63400.9|63394.8|63379.4|689
1645512900000|2022-02-22 06:55:00|63408.8|63398.8|63406.8|63396.8|63415.1|63404.5|63402.5|63389.1|676
1645513200000|2022-02-22 07:00:00|63407.4|63397.4|63422.2|63412.2|63428.8|63414.2|63403.9|63393.1|654
1645513500000|2022-02-22 07:05:00|63422.3|63412.3|63409.6|63399.6|63429|63414.8|63408.5|63394.1|587
1645513800000|2022-02-22 07:10:00|63409.7|63399.7|63406.3|63396.3|63415.8|63400.7|63401.7|63386.9|577
1645514100000|2022-02-22 07:15:00|63406.4|63396.4|63428.8|63418.8|63434.2|63420.2|63404.8|63390.2|650
1645514400000|2022-02-22 07:20:00|63428.7|63418.7|63412.4|63402.4|63431|63418.9|63411.4|63396.3|604
1645514700000|2022-02-22 07:25:00|63412.2|63402.2|63399.6|63389.6|63421.6|63406.9|63398|63386.3|619
1645515000000|2022-02-22 07:30:00|63399.7|63389.7|63393.5|63383.5|63413|63398.2|63393.5|63378.5|739
1645515300000|2022-02-22 07:35:00|63393.6|63383.6|63386.9|63376.9|63397|63383.6|63380.1|63366.7|672
1645515600000|2022-02-22 07:40:00|63386.6|63376.6|63394.5|63374.5|63395.1|63380.7|63385.4|63371.7|625
1645515900000|2022-02-22 07:45:00|63394.7|63374.7|63372.5|63362.5|63394.7|63379.3|63368.4|63353.6|670
1645516200000|2022-02-22 07:50:00|63372.4|63362.4|63361.4|63351.4|63380.6|63365.9|63360.5|63346.2|690
1645516500000|2022-02-22 07:55:00|63360.9|63350.9|63365.8|63355.8|63374.8|63360|63357.9|63344.3|751
1645516800000|2022-02-22 08:00:00|63366|63356|63375.2|63365.2|63380.7|63366.9|63365.3|63354.3|577
1645517100000|2022-02-22 08:05:00|63375.3|63365.3|63385.9|63375.9|63393.1|63379.4|63369.8|63359.6|539
1645517400000|2022-02-22 08:10:00|63385.8|63375.8|63369.9|63349.9|63387.9|63376|63362.5|63347.3|722
1645517700000|2022-02-22 08:15:00|63369.8|63349.8|63356.4|63346.4|63370.7|63356.1|63356.1|63341.3|744
1645518000000|2022-02-22 08:20:00|63356.5|63346.5|63346|63336|63361.5|63346.8|63345.7|63334.8|663
1645518300000|2022-02-22 08:25:00|63345.9|63335.9|63343.7|63333.7|63357.2|63343.2|63342.7|63328.1|501
1645518600000|2022-02-22 08:30:00|63343.6|63333.6|63346.3|63336.3|63357.7|63343.7|63343.3|63329|611
1645518900000|2022-02-22 08:35:00|63345.9|63335.9|63352.8|63342.8|63357.6|63344.6|63345.5|63331.1|472
1645519200000|2022-02-22 08:40:00|63352.7|63342.7|63341.3|63331.3|63357.2|63342.9|63340.7|63325.3|448
1645519500000|2022-02-22 08:45:00|63341.5|63331.5|63339.4|63329.4|63352.1|63337.2|63337|63322.4|506
1645519800000|2022-02-22 08:50:00|63339.1|63329.1|63339.7|63329.7|63345|63331.4|63336.3|63322.1|578
1645520100000|2022-02-22 08:55:00|63339.3|63329.3|63325.1|63305.1|63344.5|63329.4|63317.6|63303.2|713
1645520400000|2022-02-22 09:00:00|63324.9|63304.9|63334.8|63314.8|63337.1|63322.2|63312.2|63297|706
1645520700000|2022-02-22 09:05:00|63334.9|63314.9|63321|63311|63338|63323.2|63320.5|63305.5|584
1645521000000|2022-02-22 09:10:00|63320.9|63310.9|63315.4|63305.4|63327.1|63312.3|63313.9|63298.7|448
1645521300000|2022-02-22 09:15:00|63315.1|63305.1|63321.5|63311.5|63325.9|63312|63312.4|63302.4|381
1645521600000|2022-02-22 09:20:00|63321.9|63311.9|63321.5|63311.5|63325.8|63313.6|63318.8|63304.1|449
1645521900000|2022-02-22 09:25:00|63321.4|63311.4|63325|63315|63329.7|63315|63318.3|63303.6|415
1645522200000|2022-02-22 09:30:00|63325.3|63315.3|63334.3|63314.3|63337.9|63326|63325|63313.5|502
1645522500000|2022-02-22 09:35:00|63334.4|63314.4|63327.4|63317.4|63334.4|63320.5|63325.1|63310.2|486
1645522800000|2022-02-22 09:40:00|63327.3|63317.3|63312.7|63302.7|63329.6|63317.4|63306.7|63294.6|502
1645523100000|2022-02-22 09:45:00|63312.8|63302.8|63310.5|63300.5|63319.5|63302.9|63304|63291.8|554
1645523400000|2022-02-22 09:50:00|63315.6|63295.6|63301|63291|63315.7|63303.5|63293.9|63279.1|560
1645523700000|2022-02-22 09:55:00|63301.1|63291.1|63310.4|63290.4|63319.4|63300.4|63294.4|63278.9|545
1645524000000|2022-02-22 10:00:00|63310.3|63290.3|63317.6|63297.6|63324.2|63304.2|63307|63290.2|529
1645524300000|2022-02-22 10:05:00|63317.7|63297.7|63321.7|63301.7|63324.1|63304.1|63317|63297|298
1645524600000|2022-02-22 10:10:00|63321.9|63301.9|63325.4|63305.4|63328.2|63312.9|63321.5|63301.5|313
1645524900000|2022-02-22 10:15:00|63325.6|63305.6|63326.1|63306.1|63330.3|63313|63311.3|63296.5|442
1645525200000|2022-02-22 10:20:00|63325.9|63305.9|63317|63307|63331.7|63316.3|63315|63300.5|446
1645525500000|2022-02-22 10:25:00|63316.9|63306.9|63316.3|63306.3|63322.8|63307.6|63313.4|63299|533
1645525800000|2022-02-22 10:30:00|63316.5|63306.5|63321.3|63311.3|63330.9|63316|63316.5|63306|518
1645526100000|2022-02-22 10:35:00|63320.7|63310.7|63306.2|63296.2|63330.3|63315.6|63305.7|63292.9|558
1645526400000|2022-02-22 10:40:00|63306.3|63296.3|63281.6|63271.6|63310.3|63296.6|63281|63266.1|596
1645526700000|2022-02-22 10:45:00|63281.5|63271.5|63269.4|63259.4|63284.4|63271.6|63264.3|63250.8|599
1645527000000|2022-02-22 10:50:00|63269.3|63259.3|63273.9|63263.9|63279.5|63264.8|63256.3|63241.2|661
1645527300000|2022-02-22 10:55:00|63274|63264|63271.8|63251.8|63279.9|63265.2|63266.6|63251|555
1645527600000|2022-02-22 11:00:00|63267|63257|63287.2|63277.2|63292.3|63277.6|63267|63251.4|596
1645527900000|2022-02-22 11:05:00|63287.3|63277.3|63282.4|63262.4|63291.9|63277.6|63274.2|63259|538
1645528200000|2022-02-22 11:10:00|63282.3|63262.3|63293.2|63273.2|63293.9|63277.9|63276.8|63261.9|643
1645528500000|2022-02-22 11:15:00|63293.3|63273.3|63266.1|63256.1|63294.3|63275.9|63266.1|63254.6|543
1645528800000|2022-02-22 11:20:00|63266.4|63256.4|63270.6|63250.6|63270.8|63257.1|63252.9|63239.4|590
1645529100000|2022-02-22 11:25:00|63270.3|63250.3|63243.9|63233.9|63273.3|63257.6|63243.9|63229.6|570
1645529400000|2022-02-22 11:30:00|63242.9|63232.9|63241.4|63231.4|63256.6|63240.8|63240.7|63225.8|500
1645529700000|2022-02-22 11:35:00|63241.3|63231.3|63260.7|63240.7|63260.7|63245.3|63241.3|63227.4|664
1645530000000|2022-02-22 11:40:00|63260.6|63240.6|63261.5|63241.5|63262.7|63244.5|63251.8|63233|500
1645530300000|2022-02-22 11:45:00|63261.8|63241.8|63262.5|63242.5|63265|63249.5|63257|63239.9|434
1645530600000|2022-02-22 11:50:00|63262.2|63242.2|63267.6|63247.6|63268|63253|63258.2|63240.1|476
1645530900000|2022-02-22 11:55:00|63267.7|63247.7|63263.4|63243.4|63269.2|63251.9|63261.2|63241.9|457
1645531200000|2022-02-22 12:00:00|63263.3|63243.3|63261.9|63241.9|63264.8|63250.2|63256.6|63240.8|525
1645531500000|2022-02-22 12:05:00|63261.7|63241.7|63247.7|63237.7|63265|63245.7|63247.7|63231.4|525
1645531800000|2022-02-22 12:10:00|63248|63238|63239|63219|63255.7|63239.2|63233.8|63217.6|618
1645532100000|2022-02-22 12:15:00|63239.9|63219.9|63236.3|63226.3|63244.7|63229.7|63233.7|63219.1|509
1645532400000|2022-02-22 12:20:00|63236.4|63226.4|63233.4|63223.4|63239|63226.4|63228.7|63213.9|436
1645532700000|2022-02-22 12:25:00|63233.7|63223.7|63228|63218|63240|63224.8|63227|63214.7|366
1645533000000|2022-02-22 12:30:00|63228.1|63218.1|63223.1|63213.1|63235.9|63223.4|63222.9|63208.1|501
1645533300000|2022-02-22 12:35:00|63223.2|63213.2|63226.8|63206.8|63231.1|63215.8|63218.9|63203.7|543
1645533600000|2022-02-22 12:40:00|63226.9|63206.9|63224.9|63204.9|63229.5|63213.4|63219.5|63204.2|622
1645533900000|2022-02-22 12:45:00|63225.1|63205.1|63225|63215|63230.3|63215.8|63217.6|63202.8|543
1645534200000|2022-02-22 12:50:00|63224.9|63214.9|63241|63221|63241.5|63226.3|63222.2|63207.2|524
1645534500000|2022-02-22 12:55:00|63235.1|63225.1|63251.3|63231.3|63251.7|63235.1|63235.1|63220.4|549
1645534800000|2022-02-22 13:00:00|63252.1|63232.1|63253.3|63233.3|63256.8|63241.9|63245.4|63228.4|764
1645535100000|2022-02-22 13:05:00|63248.4|63238.4|63254.1|63244.1|63262.8|63247.6|63247.2|63232.6|635
1645535400000|2022-02-22 13:10:00|63254.2|63244.2|63259|63239|63264|63250.3|63251.9|63237|585
1645535700000|2022-02-22 13:15:00|63258.9|63238.9|63244.8|63234.8|63259.3|63242.8|63244.7|63229.3|537
1645536000000|2022-02-22 13:20:00|63244.6|63234.6|63231.8|63211.8|63252.8|63237.7|63226.5|63211.6|632
1645536300000|2022-02-22 13:25:00|63232.1|63212.1|63226.4|63216.4|63234.4|63223|63223.4|63209.6|544
1645536600000|2022-02-22 13:30:00|63226.3|63216.3|63228.1|63218.1|63233.6|63219.2|63222.1|63210.8|565
1645536900000|2022-02-22 13:35:00|63228|63218|63228.7|63218.7|63238.1|63223.3|63224|63209|533
1645537200000|2022-02-22 13:40:00|63228.5|63218.5|63227.7|63217.7|63232.1|63222.1|63226.2|63216.2|509
1645537500000|2022-02-22 13:45:00|63227.6|63217.6|63233|63223|63234.6|63223.4|63227.1|63213.5|522
1645537800000|2022-02-22 13:50:00|63232.9|63222.9|63232.9|63212.9|63236.8|63226.1|63226.1|63211.3|500
1645538100000|2022-02-22 13:55:00|63232.8|63212.8|63222.4|63202.4|63232.8|63217.8|63215.5|63200.9|463
1645538400000|2022-02-22 14:00:00|63222.5|63202.5|63215.9|63205.9|63226.3|63209.9|63215.1|63202.4|406
1645538700000|2022-02-22 14:05:00|63216.1|63206.1|63203.2|63193.2|63223.2|63208.7|63200.8|63190.8|503
1645539000000|2022-02-22 14:10:00|63203.3|63193.3|63209.3|63199.3|63212.4|63201.3|63196|63186|547
1645539300000|2022-02-22 14:15:00|63209.2|63199.2|63205.4|63195.4|63212.7|63202.7|63204.1|63194.1|543
1645539600000|2022-02-22 14:20:00|63205|63195|63200.4|63190.4|63207.9|63197.9|63200|63190|504
1645539900000|2022-02-22 14:25:00|63200.1|63190.1|63199.5|63189.5|63207|63192.4|63198.6|63184.3|585
1645540200000|2022-02-22 14:30:00|63199.4|63189.4|63202.6|63192.6|63207.8|63193.7|63196.6|63186.6|750
1645540500000|2022-02-22 14:35:00|63202.7|63192.7|63205.1|63185.1|63206.8|63193.1|63194|63181.4|663
1645540800000|2022-02-22 14:40:00|63205.3|63185.3|63207.2|63187.2|63210.4|63195.7|63197.9|63182.7|664
1645541100000|2022-02-22 14:45:00|63208.4|63188.4|63200.2|63190.2|63211|63195.3|63197.3|63183.4|683
1645541400000|2022-02-22 14:50:00|63200.5|63190.5|63205|63195|63213.3|63198.3|63200.1|63186|759
1645541700000|2022-02-22 14:55:00|63205.1|63195.1|63214.5|63194.5|63215.3|63200|63203.1|63189.1|514
1645542000000|2022-02-22 15:00:00|63214.4|63194.4|63204.9|63194.9|63221.2|63205.9|63203.5|63188.7|647
1645542300000|2022-02-22 15:05:00|63205.1|63195.1|63220|63200|63222.4|63206.9|63204.9|63190.4|725
1645542600000|2022-02-22 15:10:00|63220.2|63200.2|63215.2|63195.2|63222.5|63206.9|63203.7|63188.2|612
1645542900000|2022-02-22 15:15:00|63215.1|63195.1|63212.7|63202.7|63218.2|63203.3|63203.7|63190.1|650
1645543200000|2022-02-22 15:20:00|63217.8|63197.8|63220.3|63210.3|63223.2|63213|63209.7|63194.8|647
1645543500000|2022-02-22 15:25:00|63220.2|63210.2|63226|63216|63234.4|63220.7|63214.9|63200.8|658
1645543800000|2022-02-22 15:30:00|63225.6|63215.6|63217.7|63207.7|63231.7|63217.6|63214.3|63199.5|677
1645544100000|2022-02-22 15:35:00|63217.8|63207.8|63221.5|63211.5|63228.6|63212.3|63214.2|63200.5|711
1645544400000|2022-02-22 15:40:00|63221.4|63211.4|63223.2|63213.2|63232.3|63219.1|63221|63205.9|746
1645544700000|2022-02-22 15:45:00|63223.3|63213.3|63227.8|63207.8|63234.1|63219.6|63220.6|63205.7|726
1645545000000|2022-02-22 15:50:00|63228.3|63208.3|63216.6|63206.6|63229.7|63219|63213.7|63198.8|611
1645545300000|2022-02-22 15:55:00|63216.7|63206.7|63214.4|63204.4|63224|63209.9|63210.5|63198.3|733
1645545600000|2022-02-22 16:00:00|63214.3|63204.3|63220.4|63210.4|63225.1|63211.5|63210.9|63199.3|769
1645545900000|2022-02-22 16:05:00|63220.5|63210.5|63228.5|63218.5|63234|63219.2|63219.8|63204.1|739
1645546200000|2022-02-22 16:10:00|63228.1|63218.1|63237.8|63217.8|63238.7|63222.9|63224.3|63209.5|655
1645546500000|2022-02-22 16:15:00|63236.6|63216.6|63232.5|63222.5|63243.2|63227.9|63230.8|63215.7|595
1645546800000|2022-02-22 16:20:00|63232.6|63222.6|63230|63220|63241.3|63226.8|63227.4|63213|576
1645547100000|2022-02-22 16:25:00|63229.9|63219.9|63239.8|63219.8|63241.4|63227|63228.2|63213.4|623
1645547400000|2022-02-22 16:30:00|63239.7|63219.7|63242.2|63222.2|63244.1|63230.6|63230.3|63215.6|753
1645547700000|2022-02-22 16:35:00|63237.3|63227.3|63231.9|63211.9|63245|63229.6|63227.8|63211.7|603
1645548000000|2022-02-22 16:40:00|63231.8|63211.8|63229.1|63209.1|63231.9|63215.1|63221.3|63204.5|659
1645548300000|2022-02-22 16:45:00|63229.4|63209.4|63220.2|63210.2|63230.7|63215.5|63219.4|63204.3|517
1645548600000|2022-02-22 16:50:00|63219.4|63209.4|63229.6|63209.6|63229.6|63214|63210.2|63194.2|662
1645548900000|2022-02-22 16:55:00|63229.7|63209.7|63224.7|63214.7|63230.6|63215.5|63223.6|63208.4|513
1645549200000|2022-02-22 17:00:00|63224.9|63214.9|63233|63213|63234.4|63219.5|63224.7|63207.5|524
1645549500000|2022-02-22 17:05:00|63233.1|63213.1|63231.2|63211.2|63233.8|63218.3|63228.3|63211.1|361
1645549800000|2022-02-22 17:10:00|63231.3|63211.3|63235.3|63215.3|63235.9|63217.8|63227.4|63211.2|315
1645550100000|2022-02-22 17:15:00|63235.2|63215.2|63233.3|63213.3|63235.5|63218.3|63227.9|63211.8|347
1645550400000|2022-02-22 17:20:00|63233.4|63213.4|63233.4|63213.4|63234.3|63218|63224.2|63209.3|417
1645550700000|2022-02-22 17:25:00|63233.3|63213.3|63227.9|63207.9|63233.9|63217|63221.5|63206.7|401
1645551000000|2022-02-22 17:30:00|63228|63208|63224.1|63204.1|63229.1|63214.1|63218.8|63203.7|369
1645551300000|2022-02-22 17:35:00|63224.2|63204.2|63229.2|63209.2|63229.8|63214.8|63216.6|63201.6|374
1645551600000|2022-02-22 17:40:00|63229.3|63209.3|63223.5|63213.5|63230.6|63215.7|63222.7|63207.7|400
1645551900000|2022-02-22 17:45:00|63223.4|63213.4|63233.6|63213.6|63235.7|63217.9|63222.5|63208.7|444
1645552200000|2022-02-22 17:50:00|63233.5|63213.5|63234.1|63214.1|63234.5|63219.7|63226.8|63211.3|362
1645552500000|2022-02-22 17:55:00|63234.3|63214.3|63231.6|63211.6|63235.9|63220|63227|63211.1|384
1645552800000|2022-02-22 18:00:00|63231.4|63211.4|63233.9|63213.9|63240.4|63225.6|63228.8|63211.4|416
1645553100000|2022-02-22 18:05:00|63233.4|63213.4|63228.4|63208.4|63233.5|63218.5|63221.3|63206.2|357
1645553400000|2022-02-22 18:10:00|63228.5|63208.5|63226|63206|63228.5|63210.7|63217.6|63202.2|412
1645553700000|2022-02-22 18:15:00|63226.1|63206.1|63232.2|63212.2|63236.8|63216.8|63226|63206|513
1645554000000|2022-02-22 18:20:00|63232.3|63212.3|63224|63214|63233.2|63218.1|63223.9|63208.7|432
1645554300000|2022-02-22 18:25:00|63229|63209|63240.3|63220.3|63240.5|63222.9|63222.8|63207.7|476
1645554600000|2022-02-22 18:30:00|63240.4|63220.4|63241.2|63221.2|63243.5|63226.7|63235|63219.5|382
1645554900000|2022-02-22 18:35:00|63241|63221|63243|63223|63245.1|63228.3|63235.5|63220.2|301
1645555200000|2022-02-22 18:40:00|63242.6|63222.6|63243.4|63223.4|63244.6|63229.4|63234.2|63219.1|306
1645555500000|2022-02-22 18:45:00|63243.3|63223.3|63242.6|63222.6|63245.4|63229.7|63237.9|63222.4|283
1645555800000|2022-02-22 18:50:00|63242.8|63222.8|63251.2|63231.2|63251.2|63234.6|63240.7|63220.7|264
1645556100000|2022-02-22 18:55:00|63251.3|63231.3|63237.1|63217.1|63252.3|63232.3|63235.3|63215.3|345
1645556400000|2022-02-22 19:00:00|63237.2|63217.2|63239.9|63219.9|63243.9|63225.1|63235.1|63217.1|343
1645556700000|2022-02-22 19:05:00|63240|63220|63244.6|63224.6|63247.9|63232.9|63239.4|63220|350
1645557000000|2022-02-22 19:10:00|63244.5|63224.5|63245.2|63225.2|63247.2|63231.5|63239.4|63224.5|295
1645557300000|2022-02-22 19:15:00|63245.3|63225.3|63248.1|63228.1|63248.5|63232.8|63239.4|63224.4|365
1645557600000|2022-02-22 19:20:00|63248.2|63228.2|63254.1|63234.1|63255.3|63239.1|63241.5|63226.3|435
1645557900000|2022-02-22 19:25:00|63254|63234|63238.9|63218.9|63254|63234|63235.3|63215.3|799
1645558200000|2022-02-22 19:30:00|63239|63219|63226.3|63206.3|63240.6|63220.6|63224.9|63204.9|547
1645558500000|2022-02-22 19:35:00|63226.4|63206.4|63229.8|63209.8|63231.3|63211.3|63221.1|63203.9|543
1645558800000|2022-02-22 19:40:00|63229.9|63209.9|63231.3|63211.3|63234.4|63214.4|63226.9|63206.9|485
1645559100000|2022-02-22 19:45:00|63231.2|63211.2|63220.7|63200.7|63234.4|63214.4|63219.9|63199.9|482
1645559400000|2022-02-22 19:50:00|63220.8|63200.8|63221.1|63201.1|63223|63203|63216.2|63196.2|529
1645559700000|2022-02-22 19:55:00|63221|63201|63219.1|63199.1|63221.1|63201.1|63206.7|63188.9|617
1645560000000|2022-02-22 20:00:00|63219|63199|63216.3|63196.3|63219|63199|63213.7|63193.7|505
1645560300000|2022-02-22 20:05:00|63216.2|63196.2|63216.7|63196.7|63223.1|63204.3|63214|63195.3|438
1645560600000|2022-02-22 20:10:00|63216.6|63196.6|63214|63194|63216.6|63196.6|63212.4|63192.4|326
1645560900000|2022-02-22 20:15:00|63213.9|63193.9|63215.9|63195.9|63220.2|63200.2|63210.5|63190.5|418
1645561200000|2022-02-22 20:20:00|63216.2|63196.2|63216.9|63196.9|63220.4|63202.9|63210.4|63191.7|480
1645561500000|2022-02-22 20:25:00|63216.8|63196.8|63225.7|63205.7|63225.9|63205.9|63216|63196|436
1645561800000|2022-02-22 20:30:00|63225.8|63205.8|63231.8|63211.8|63233.8|63213.8|63225.6|63205.6|357
1645562100000|2022-02-22 20:35:00|63231.7|63211.7|63237.2|63217.2|63238.8|63218.8|63226.8|63211.1|331
1645562400000|2022-02-22 20:40:00|63237.1|63217.1|63242.1|63222.1|63243.7|63223.7|63236.3|63216.3|305
1645562700000|2022-02-22 20:45:00|63242|63222|63243.3|63223.3|63243.9|63223.9|63241.8|63221.8|281
1645563000000|2022-02-22 20:50:00|63243.6|63223.6|63244.3|63224.3|63251.5|63231.5|63243.6|63223.6|400
1645563300000|2022-02-22 20:55:00|63244.4|63224.4|63243.4|63223.4|63246.3|63226.3|63240.4|63220.4|564
1645563600000|2022-02-22 21:00:00|63243.3|63223.3|63243.1|63223.1|63244.4|63224.4|63240.2|63220.2|355
1645563900000|2022-02-22 21:05:00|63243|63223|63248.4|63228.4|63248.6|63232.5|63242.5|63222.6|243
1645564200000|2022-02-22 21:10:00|63248.3|63228.3|63248.3|63228.3|63251.5|63231.5|63246|63226|274
1645564500000|2022-02-22 21:15:00|63248.2|63228.2|63247.9|63227.9|63248.9|63228.9|63247.4|63227.4|286
1645564800000|2022-02-22 21:20:00|63247.8|63227.8|63247.1|63227.1|63247.9|63231.6|63241.2|63226.3|117
1645565100000|2022-02-22 21:25:00|63247.2|63227.2|63247.8|63227.8|63248.1|63228.1|63244.9|63224.9|204
1645565400000|2022-02-22 21:30:00|63247.6|63227.6|63248|63228|63248.2|63228.2|63245.9|63225.9|266
1645565700000|2022-02-22 21:35:00|63247.7|63227.7|63247|63227|63248.5|63228.5|63246|63226|207
1645566000000|2022-02-22 21:40:00|63247.1|63227.1|63245.6|63225.6|63248|63228|63244.4|63224.4|175
1645566300000|2022-02-22 21:45:00|63245.4|63225.4|63243.2|63223.2|63247.3|63227.3|63242.3|63222.3|197
1645566600000|2022-02-22 21:50:00|63243|63223|63250|63230|63251.5|63231.5|63242.3|63222.3|153
1645566900000|2022-02-22 21:55:00|63249.7|63229.7|63245.9|63225.9|63257|63230.9|63245.9|63222.1|157
1645567200000|2022-02-22 22:00:00|63244.1|63224.1|63251.4|63231.4|63256.6|63233.7|63243.9|63223.9|59
1645567500000|2022-02-22 22:05:00|63251.8|63231.8|63270.4|63225.7|63270.9|63233.3|63249.4|63223.6|135
1645567800000|2022-02-22 22:10:00|63268.3|63228|63248.9|63228.9|63277.6|63232.8|63247|63220.7|268
1645568100000|2022-02-22 22:15:00|63251.4|63231.4|63248.3|63228.3|63253.8|63232|63246.7|63218|120
1645568400000|2022-02-22 22:20:00|63249.4|63229.4|63249.1|63229.1|63254.6|63231.3|63247.4|63221.2|111
1645568700000|2022-02-22 22:25:00|63250|63230|63248.5|63228.5|63254.8|63230.1|63247.4|63219.1|72
1645569000000|2022-02-22 22:30:00|63248.4|63228.4|63249|63229|63253.5|63231.4|63247.4|63218.6|128
1645569300000|2022-02-22 22:35:00|63251.1|63231.1|63249.2|63229.2|63253.5|63231.4|63246.8|63218.7|110
1645569600000|2022-02-22 22:40:00|63250.9|63230.9|63250.2|63230.2|63267.8|63232.9|63248.1|63228.1|94
1645569900000|2022-02-22 22:45:00|63250.4|63230.4|63250.2|63230.2|63252.9|63231.3|63248.2|63221.4|107
1645570200000|2022-02-22 22:50:00|63251.3|63231.3|63247.6|63227.6|63254.6|63231.3|63247.6|63214.9|70
1645570500000|2022-02-22 22:55:00|63248.3|63228.3|63248.5|63228.5|63258.4|63235.9|63246.9|63218.2|96
1645570800000|2022-02-22 23:00:00|63248.7|63228.7|63252.1|63222|63255.9|63229.9|63239.9|63201|417
1645571100000|2022-02-22 23:05:00|63251.2|63220|63250.8|63214.3|63255.5|63226.2|63238.1|63208.9|253
1645571400000|2022-02-22 23:10:00|63251.8|63213|63249.1|63210.5|63251.8|63224.5|63235.5|63205.2|147
1645571700000|2022-02-22 23:15:00|63247|63217.5|63246.4|63212.8|63248.4|63221.6|63235.1|63206.1|175
1645572000000|2022-02-22 23:20:00|63246.3|63212.3|63248.5|63214.5|63248.8|63224.3|63239.5|63205.3|96
1645572300000|2022-02-22 23:25:00|63245.2|63213.9|63247.7|63217.5|63249.4|63224.2|63239.5|63207.6|93
1645572600000|2022-02-22 23:30:00|63243.5|63223.5|63247|63213.6|63249.1|63224|63234.5|63205.2|88
1645572900000|2022-02-22 23:35:00|63246.5|63214.6|63244.9|63210.7|63248.7|63222.4|63234.9|63206|107
1645573200000|2022-02-22 23:40:00|63236.3|63216.3|63241.3|63221.3|63246.8|63222.2|63234.1|63205.6|88
1645573500000|2022-02-22 23:45:00|63238.1|63218.1|63245.5|63225.5|63247.5|63227.5|63234.7|63213.9|222
1645573800000|2022-02-22 23:50:00|63245.4|63225.4|63245.2|63225.2|63250.5|63230.5|63243|63223|269
1645574100000|2022-02-22 23:55:00|63245.3|63225.3|63247.6|63227.6|63249.3|63232.7|63242.4|63222.6|267
1645574400000|2022-02-23 00:00:00|63247.8|63227.8|63247|63227|63249.9|63229.9|63244.5|63224.5|198
1645574700000|2022-02-23 00:05:00|63247.1|63227.1|63252.8|63232.8|63253|63233|63246.3|63226.3|258
1645575000000|2022-02-23 00:10:00|63252.7|63232.7|63251|63231|63256.4|63236.4|63250.1|63230.1|262
1645575300000|2022-02-23 00:15:00|63251.1|63231.1|63246.5|63226.5|63251.1|63231.1|63237.1|63217.1|312
1645575600000|2022-02-23 00:20:00|63245.9|63225.9|63245.1|63225.1|63247|63227|63244.2|63224.2|233
1645575900000|2022-02-23 00:25:00|63245.7|63225.7|63246.1|63226.1|63246.9|63226.9|63243.9|63223.9|306
1645576200000|2022-02-23 00:30:00|63245.4|63225.4|63245|63225|63248.8|63228.8|63244.6|63224.6|413
1645576500000|2022-02-23 00:35:00|63245.1|63225.1|63247.7|63227.7|63249.1|63229.1|63244.9|63224.9|277
1645576800000|2022-02-23 00:40:00|63247.8|63227.8|63246.5|63226.5|63251.2|63231.2|63244.8|63224.8|352
1645577100000|2022-02-23 00:45:00|63246.6|63226.6|63235.9|63215.9|63247.1|63227.1|63235.6|63215.6|336
1645577400000|2022-02-23 00:50:00|63236.1|63216.1|63238.6|63218.6|63239.5|63219.5|63235.6|63215.6|242
1645577700000|2022-02-23 00:55:00|63238.5|63218.5|63236.6|63216.6|63241.7|63221.7|63232.9|63212.9|415
1645578000000|2022-02-23 01:00:00|63235.1|63215.1|63236|63216|63248.6|63228.6|63229.6|63210.9|704
1645578300000|2022-02-23 01:05:00|63236.1|63216.1|63237.9|63217.9|63240.3|63223.8|63229.9|63211.4|563
1645578600000|2022-02-23 01:10:00|63237.8|63217.8|63238.6|63218.6|63239.3|63219.3|63236.8|63216.8|385
1645578900000|2022-02-23 01:15:00|63238.9|63218.9|63240.9|63220.9|63246.5|63226.5|63235.5|63218.1|570
1645579200000|2022-02-23 01:20:00|63241.4|63221.4|63235.3|63215.3|63243.1|63223.1|63231.2|63211.2|468
1645579500000|2022-02-23 01:25:00|63235.2|63215.2|63246.7|63226.7|63248.2|63231.6|63232.6|63212.6|571
1645579800000|2022-02-23 01:30:00|63246.8|63226.8|63254.3|63234.3|63264.5|63244.5|63236.4|63216.4|777
1645580100000|2022-02-23 01:35:00|63254.7|63234.7|63251|63231|63258.4|63241.6|63250.7|63230.7|626
1645580400000|2022-02-23 01:40:00|63250.9|63230.9|63280.7|63260.7|63281|63265.8|63250.8|63230.8|640
1645580700000|2022-02-23 01:45:00|63280.8|63260.8|63270.1|63250.1|63282.1|63267.1|63268.1|63248.1|583
1645581000000|2022-02-23 01:50:00|63269.9|63249.9|63277.8|63257.8|63281.9|63264.8|63268.7|63249.6|520
1645581300000|2022-02-23 01:55:00|63277.7|63257.7|63269.8|63249.8|63278.3|63258.3|63257.2|63237.2|622
1645581600000|2022-02-23 02:00:00|63269.7|63249.7|63261.8|63241.8|63270.2|63254.4|63253.2|63238.1|557
1645581900000|2022-02-23 02:05:00|63262.2|63242.2|63273.6|63253.6|63277|63261.8|63261.7|63241.7|509
1645582200000|2022-02-23 02:10:00|63273.5|63253.5|63285.6|63265.6|63290.9|63276.4|63273.1|63253.1|555
1645582500000|2022-02-23 02:15:00|63285.4|63265.4|63285.7|63265.7|63289.5|63273.8|63272|63256.6|557
1645582800000|2022-02-23 02:20:00|63285.6|63265.6|63274.7|63264.7|63287|63272.1|63274.7|63260.1|390
1645583100000|2022-02-23 02:25:00|63274.9|63264.9|63279.7|63259.7|63282.1|63266.4|63266.9|63251.2|508
1645583400000|2022-02-23 02:30:00|63279.8|63259.8|63285.9|63265.9|63289.7|63275|63274.4|63259.6|485
1645583700000|2022-02-23 02:35:00|63285.8|63265.8|63296.5|63276.5|63298.3|63281.4|63281.3|63265.6|522
1645584000000|2022-02-23 02:40:00|63296.4|63276.4|63282.5|63272.5|63297.6|63282.1|63282.4|63267.7|600
1645584300000|2022-02-23 02:45:00|63282.6|63272.6|63281.7|63261.7|63295.4|63280.2|63281.6|63261.6|482
1645584600000|2022-02-23 02:50:00|63281.5|63261.5|63277.6|63257.6|63282|63264.1|63273.3|63253.3|546
1645584900000|2022-02-23 02:55:00|63277.7|63257.7|63272.9|63252.9|63281.5|63263.8|63272.7|63252.7|506
1645585200000|2022-02-23 03:00:00|63272.2|63252.2|63260.2|63240.2|63273.3|63257.7|63253.2|63237.7|479
1645585500000|2022-02-23 03:05:00|63260.3|63240.3|63256.6|63236.6|63260.6|63245.4|63243.3|63227.7|470
1645585800000|2022-02-23 03:10:00|63256.5|63236.5|63257.5|63247.5|63264.1|63248.6|63252.7|63236.2|406
1645586100000|2022-02-23 03:15:00|63257.3|63247.3|63261.7|63241.7|63264|63248.5|63249.6|63234|423
1645586400000|2022-02-23 03:20:00|63261.5|63241.5|63253.2|63233.2|63261.5|63243.6|63247.9|63233|433
1645586700000|2022-02-23 03:25:00|63253.4|63233.4|63253.3|63233.3|63254|63237.2|63245.9|63230.3|411
1645587000000|2022-02-23 03:30:00|63253.1|63233.1|63241.9|63221.9|63253.5|63233.5|63239.2|63219.2|429
1645587300000|2022-02-23 03:35:00|63242|63222|63241.3|63231.3|63246.4|63231.7|63240.3|63221.5|428
1645587600000|2022-02-23 03:40:00|63241.4|63231.4|63245.8|63225.8|63248.8|63233.3|63239|63223.4|411
1645587900000|2022-02-23 03:45:00|63246|63226|63250.3|63230.3|63251.1|63235.1|63238.9|63224|284
1645588200000|2022-02-23 03:50:00|63250.2|63230.2|63253.9|63233.9|63256|63239.7|63247.5|63230|294
1645588500000|2022-02-23 03:55:00|63253.8|63233.8|63237.6|63227.6|63253.8|63235.5|63237.5|63222.7|409
1645588800000|2022-02-23 04:00:00|63242.7|63222.7|63247.7|63227.7|63247.7|63232.1|63237.1|63222.1|489
1645589100000|2022-02-23 04:05:00|63247.3|63227.3|63248.2|63228.2|63249.6|63234.7|63243.4|63226.8|385
1645589400000|2022-02-23 04:10:00|63248.1|63228.1|63243.9|63223.9|63248.5|63233.4|63237.5|63222.3|362
1645589700000|2022-02-23 04:15:00|63243.8|63223.8|63243.2|63223.2|63245.1|63229.5|63237.7|63222.4|338
1645590000000|2022-02-23 04:20:00|63243.3|63223.3|63246.2|63226.2|63247|63231.6|63237.3|63221.6|275
1645590300000|2022-02-23 04:25:00|63246.1|63226.1|63250.6|63230.6|63252.3|63232.5|63242.2|63225.1|347
1645590600000|2022-02-23 04:30:00|63250.7|63230.7|63247.8|63227.8|63250.9|63234.1|63242.5|63227.5|281
1645590900000|2022-02-23 04:35:00|63247.7|63227.7|63248.9|63228.9|63249.2|63234|63242.9|63227.7|202
1645591200000|2022-02-23 04:40:00|63249.1|63229.1|63255.2|63235.2|63255.9|63235.9|63244.5|63228.5|189
1645591500000|2022-02-23 04:45:00|63255.3|63235.3|63255.4|63235.4|63258.1|63242.8|63250.2|63234.8|263
1645591800000|2022-02-23 04:50:00|63255.5|63235.5|63253.4|63233.4|63256.1|63240.9|63249.1|63233.2|214
1645592100000|2022-02-23 04:55:00|63253.5|63233.5|63250.9|63230.9|63253.5|63238.3|63245.9|63228.2|358
1645592400000|2022-02-23 05:00:00|63251.3|63231.3|63246.4|63236.4|63251.4|63236.5|63243.2|63227.7|355
1645592700000|2022-02-23 05:05:00|63246.5|63236.5|63251|63231|63253.1|63236.6|63245.5|63230.4|328
1645593000000|2022-02-23 05:10:00|63250.9|63230.9|63251.4|63231.4|63251.8|63236.6|63243|63228.2|327
1645593300000|2022-02-23 05:15:00|63251.6|63231.6|63245.9|63235.9|63252.1|63237.1|63245.1|63228.9|301
1645593600000|2022-02-23 05:20:00|63245.8|63235.8|63247.8|63237.8|63253.6|63238.9|63245.5|63230.9|261
1645593900000|2022-02-23 05:25:00|63247.7|63237.7|63252.3|63232.3|63255.1|63240.2|63247.4|63231.4|327
1645594200000|2022-02-23 05:30:00|63252.2|63232.2|63254.6|63234.6|63256.5|63241.2|63245.8|63230.8|418
1645594500000|2022-02-23 05:35:00|63254.4|63234.4|63246.2|63236.2|63255.8|63240.6|63245.5|63230.9|410
1645594800000|2022-02-23 05:40:00|63246.1|63236.1|63245.9|63235.9|63251.4|63236.4|63243.6|63228.1|384
1645595100000|2022-02-23 05:45:00|63246|63236|63247.8|63237.8|63253.4|63238.9|63245.4|63231.3|377
1645595400000|2022-02-23 05:50:00|63247.6|63237.6|63246.2|63226.2|63253.8|63238.5|63241.3|63226.2|362
1645595700000|2022-02-23 05:55:00|63246.3|63226.3|63263|63243|63266.2|63251.2|63242|63226|703
1645596000000|2022-02-23 06:00:00|63263.2|63243.2|63260.6|63240.6|63263.2|63245.9|63249.7|63234.1|462
1645596300000|2022-02-23 06:05:00|63260.7|63240.7|63260.4|63240.4|63260.7|63245.6|63251.3|63235.3|373
1645596600000|2022-02-23 06:10:00|63260.3|63240.3|63264.6|63244.6|63265.7|63249.5|63257.5|63240.1|361
1645596900000|2022-02-23 06:15:00|63264.7|63244.7|63261.7|63251.7|63266.9|63251.8|63258|63243.4|364
1645597200000|2022-02-23 06:20:00|63261.8|63251.8|63274|63254|63277.3|63261.9|63261.7|63246.8|493
1645597500000|2022-02-23 06:25:00|63273.8|63253.8|63272.6|63252.6|63276.5|63260.7|63265.1|63250|409
1645597800000|2022-02-23 06:30:00|63272.5|63252.5|63262.8|63242.8|63273.4|63253.4|63257.1|63242|432
1645598100000|2022-02-23 06:35:00|63262.9|63242.9|63266.9|63246.9|63267.1|63251.9|63256.6|63241.6|339
1645598400000|2022-02-23 06:40:00|63267|63247|63258.8|63248.8|63267.5|63252.2|63257.9|63243|382
1645598700000|2022-02-23 06:45:00|63258.9|63248.9|63255.2|63235.2|63264.5|63249.1|63249.9|63235|418
1645599000000|2022-02-23 06:50:00|63255.3|63235.3|63250.9|63240.9|63257.8|63243|63248|63233.3|364
1645599300000|2022-02-23 06:55:00|63251|63241|63273.1|63253.1|63274.1|63259.1|63251|63236.6|517
1645599600000|2022-02-23 07:00:00|63268.4|63258.4|63271.4|63251.4|63272.7|63258.6|63260.9|63243.7|501
1645599900000|2022-02-23 07:05:00|63271.5|63251.5|63257.8|63237.8|63272.4|63256.9|63257.1|63237.5|446
1645600200000|2022-02-23 07:10:00|63257.9|63237.9|63246.2|63236.2|63257.9|63242.9|63242.8|63227.5|428
1645600500000|2022-02-23 07:15:00|63246.1|63236.1|63245.3|63225.3|63252.6|63237.8|63235.2|63219.8|486
1645600800000|2022-02-23 07:20:00|63245.4|63225.4|63248.9|63228.9|63251.2|63236.1|63241|63225.4|486
1645601100000|2022-02-23 07:25:00|63248.7|63228.7|63248.4|63228.4|63249.6|63233.8|63242.6|63227.5|425
1645601400000|2022-02-23 07:30:00|63248.5|63228.5|63226.5|63216.5|63249.1|63234.3|63226.1|63210.6|521
1645601700000|2022-02-23 07:35:00|63226.6|63216.6|63209.1|63189.1|63231.1|63216.7|63202.2|63185|676
1645602000000|2022-02-23 07:40:00|63208.9|63188.9|63211.6|63191.6|63219.1|63203.5|63202.7|63187.8|620
1645602300000|2022-02-23 07:45:00|63211.4|63191.4|63210.1|63190.1|63216.2|63201.2|63203.9|63187.8|552
1645602600000|2022-02-23 07:50:00|63210.3|63190.3|63200.5|63180.5|63210.3|63195|63192.1|63176.2|613
1645602900000|2022-02-23 07:55:00|63200.7|63180.7|63205.6|63185.6|63205.9|63190.6|63189.5|63174.4|513
1645603200000|2022-02-23 08:00:00|63205.8|63185.8|63200.6|63190.6|63207.8|63193.1|63197.8|63182.8|575
1645603500000|2022-02-23 08:05:00|63205.8|63185.8|63182.9|63162.9|63206.7|63191.1|63166.6|63146.6|679
1645603800000|2022-02-23 08:10:00|63182.8|63162.8|63181|63161|63189.9|63172.2|63174.2|63154.3|589
1645604100000|2022-02-23 08:15:00|63181.2|63161.2|63195.9|63175.9|63197.7|63177.7|63176.3|63161|462
1645604400000|2022-02-23 08:20:00|63195.8|63175.8|63186.1|63166.1|63199|63182|63176.5|63156.9|555
1645604700000|2022-02-23 08:25:00|63186|63166|63160.8|63140.8|63188.9|63172.9|63152|63132|617
1645605000000|2022-02-23 08:30:00|63160.9|63140.9|63115.8|63095.8|63161.9|63146.9|63115.7|63095.7|673
1645605300000|2022-02-23 08:35:00|63112.9|63092.9|63128.2|63108.2|63134.2|63115.8|63107.4|63087.4|699
1645605600000|2022-02-23 08:40:00|63128.1|63108.1|63114.3|63094.3|63128.8|63108.8|63110.6|63093.6|580
1645605900000|2022-02-23 08:45:00|63114.4|63094.4|63114.9|63094.9|63117.2|63097.2|63084.2|63066|713
1645606200000|2022-02-23 08:50:00|63114.8|63094.8|63109.2|63099.2|63121.6|63104.3|63104.7|63089.7|631
1645606500000|2022-02-23 08:55:00|63109|63099|63096.9|63076.9|63113.8|63099.1|63092.2|63076.9|648
1645606800000|2022-02-23 09:00:00|63096.7|63076.7|63100.9|63090.9|63106.7|63091|63086|63069.1|503
1645607100000|2022-02-23 09:05:00|63105.8|63085.8|63124.6|63104.6|63126.2|63106.2|63102.5|63085.4|491
1645607400000|2022-02-23 09:10:00|63124.7|63104.7|63116.9|63096.9|63125.1|63109.2|63115.4|63095.4|445
1645607700000|2022-02-23 09:15:00|63116.5|63096.5|63104.8|63084.8|63120.7|63105.2|63102.3|63084.6|557
1645608000000|2022-02-23 09:20:00|63105|63085|63103|63093|63111.4|63094.3|63096.2|63080.8|534
1645608300000|2022-02-23 09:25:00|63102.9|63092.9|63112.7|63092.7|63114.4|63099|63102.9|63084.7|504
1645608600000|2022-02-23 09:30:00|63113.4|63093.4|63132.4|63112.4|63134.6|63117.6|63113.4|63093.4|584
1645608900000|2022-02-23 09:35:00|63132.7|63112.7|63136.9|63116.9|63140.5|63120.5|63117.9|63100.4|541
1645609200000|2022-02-23 09:40:00|63137.1|63117.1|63128.7|63108.7|63138.1|63121.7|63127.4|63107.4|612
1645609500000|2022-02-23 09:45:00|63128.6|63108.6|63122.5|63102.5|63132.4|63112.4|63120.4|63102.3|386
1645609800000|2022-02-23 09:50:00|63122.1|63102.1|63121.4|63101.4|63125.3|63108.6|63115.3|63095.7|417
1645610100000|2022-02-23 09:55:00|63125.4|63105.4|63142.3|63122.3|63144|63124|63125.4|63105.4|378
1645610400000|2022-02-23 10:00:00|63142.2|63122.2|63127.6|63107.6|63144.3|63124.3|63125.7|63105.7|305
1645610700000|2022-02-23 10:05:00|63128|63108|63136.1|63116.1|63140.6|63120.6|63127|63107|301
1645611000000|2022-02-23 10:10:00|63136.2|63116.2|63142.2|63122.2|63143.1|63123.1|63130.5|63115.3|259
1645611300000|2022-02-23 10:15:00|63142.1|63122.1|63141|63121|63143.2|63123.2|63137|63117|381
1645611600000|2022-02-23 10:20:00|63140.9|63120.9|63146.8|63126.8|63152.7|63132.7|63138.2|63118.2|470
1645611900000|2022-02-23 10:25:00|63147.2|63127.2|63147.2|63127.2|63152.4|63132.4|63146.6|63126.6|406
1645612200000|2022-02-23 10:30:00|63147.4|63127.4|63140.2|63120.2|63150.2|63130.2|63139.4|63119.4|376
1645612500000|2022-02-23 10:35:00|63140.1|63120.1|63147.8|63127.8|63152|63135.7|63139.8|63119.8|413
1645612800000|2022-02-23 10:40:00|63147.7|63127.7|63144.4|63124.4|63148.1|63128.1|63139.8|63119.8|328
1645613100000|2022-02-23 10:45:00|63144.3|63124.3|63141.6|63121.6|63152.7|63132.7|63140|63120|461
1645613400000|2022-02-23 10:50:00|63141.5|63121.5|63142.9|63122.9|63143.1|63123.1|63134.9|63114.9|369
1645613700000|2022-02-23 10:55:00|63142.6|63122.6|63138.2|63118.2|63142.6|63122.6|63137.1|63117.1|332
1645614000000|2022-02-23 11:00:00|63138|63118|63144.5|63124.5|63156.2|63137.9|63138|63118|565
1645614300000|2022-02-23 11:05:00|63144.4|63124.4|63141.3|63121.3|63146.3|63126.3|63141.1|63121.1|404
1645614600000|2022-02-23 11:10:00|63141.5|63121.5|63145.8|63125.8|63149.9|63129.9|63139.2|63119.2|408
1645614900000|2022-02-23 11:15:00|63145.7|63125.7|63150.8|63130.8|63155.6|63135.6|63143.2|63123.2|508
1645615200000|2022-02-23 11:20:00|63150.9|63130.9|63148.7|63128.7|63152.1|63132.1|63140.5|63120.5|434
1645615500000|2022-02-23 11:25:00|63148.6|63128.6|63141.3|63121.3|63148.7|63128.8|63136.1|63119.4|396
1645615800000|2022-02-23 11:30:00|63141.4|63121.4|63136.7|63116.7|63142.7|63127.2|63131.4|63115.9|377
1645616100000|2022-02-23 11:35:00|63138|63118|63138.3|63118.3|63142.3|63122.3|63130.8|63115.1|495
1645616400000|2022-02-23 11:40:00|63138.5|63118.5|63146.1|63126.1|63146.3|63129.2|63136.5|63116.5|440
1645616700000|2022-02-23 11:45:00|63146|63126|63148.2|63128.2|63148.5|63128.5|63143.8|63123.8|414
1645617000000|2022-02-23 11:50:00|63148|63128|63140.8|63130.8|63148.7|63131.5|63140.1|63122|425
1645617300000|2022-02-23 11:55:00|63140.7|63130.7|63145.1|63125.1|63147|63130.9|63137.7|63122.5|372
1645617600000|2022-02-23 12:00:00|63145|63125|63143.2|63123.2|63145.9|63130.5|63138.6|63122.8|460
1645617900000|2022-02-23 12:05:00|63143.3|63123.3|63126.2|63106.2|63143.3|63123.3|63122.9|63102.9|513
1645618200000|2022-02-23 12:10:00|63126.3|63106.3|63120.7|63100.7|63126.5|63106.5|63115.9|63095.9|505
1645618500000|2022-02-23 12:15:00|63120.8|63100.8|63121.4|63101.4|63130|63110|63116.2|63096.2|569
1645618800000|2022-02-23 12:20:00|63121.5|63101.5|63104.4|63084.4|63122.3|63102.3|63103.7|63083.7|516
1645619100000|2022-02-23 12:25:00|63104.3|63084.3|63127.6|63107.6|63131|63111|63101.8|63081.8|577
1645619400000|2022-02-23 12:30:00|63127.7|63107.7|63128|63108|63131.3|63111.3|63124.5|63104.5|504
1645619700000|2022-02-23 12:35:00|63127.9|63107.9|63128.6|63108.6|63129.8|63109.8|63125.7|63105.7|380
1645620000000|2022-02-23 12:40:00|63128.7|63108.7|63138.2|63118.2|63138.6|63118.6|63128.7|63108.7|335
1645620300000|2022-02-23 12:45:00|63138.1|63118.1|63143.9|63123.9|63144.9|63128|63133.4|63117.6|323
1645620600000|2022-02-23 12:50:00|63143.8|63123.8|63146.9|63126.9|63147.4|63132|63137.3|63119.1|334
1645620900000|2022-02-23 12:55:00|63147|63127|63143.5|63123.5|63147.5|63127.5|63140.7|63120.7|408
1645621200000|2022-02-23 13:00:00|63143.3|63123.3|63149.2|63129.2|63158.4|63140|63140.2|63123|663
1645621500000|2022-02-23 13:05:00|63149.1|63129.1|63143.1|63123.1|63155.3|63135.3|63140.7|63120.7|592
1645621800000|2022-02-23 13:10:00|63143|63123|63129.5|63109.5|63143|63123|63127.3|63107.3|457
1645622100000|2022-02-23 13:15:00|63129.6|63109.6|63119.9|63099.9|63130.6|63110.6|63114.8|63094.8|655
1645622400000|2022-02-23 13:20:00|63119.8|63099.8|63114|63094|63120.8|63103|63111|63091|700
1645622700000|2022-02-23 13:25:00|63113.9|63093.9|63100.1|63080.1|63118.4|63098.4|63097.4|63077.4|600
1645623000000|2022-02-23 13:30:00|63100|63080|63097|63077|63102.8|63082.8|63091.3|63071.3|626
1645623300000|2022-02-23 13:35:00|63097.2|63077.2|63104|63084|63106.8|63086.8|63089.1|63070.1|581
1645623600000|2022-02-23 13:40:00|63104.1|63084.1|63114.4|63094.4|63117|63098.3|63102.7|63082.7|573
1645623900000|2022-02-23 13:45:00|63114.8|63094.8|63110.1|63090.1|63115.2|63095.6|63101.5|63086.4|479
1645624200000|2022-02-23 13:50:00|63110.2|63090.2|63109.5|63089.5|63116.3|63098.4|63107.1|63087.1|537
1645624500000|2022-02-23 13:55:00|63109|63089|63098|63078|63110.2|63091.3|63093.4|63077.7|556
1645624800000|2022-02-23 14:00:00|63098.1|63078.1|63089.2|63069.2|63101|63086|63086.1|63067.6|571
1645625100000|2022-02-23 14:05:00|63089.3|63069.3|63101.1|63081.1|63105|63088.7|63086.4|63069.1|533
1645625400000|2022-02-23 14:10:00|63100.2|63080.2|63095.6|63075.6|63100.4|63084.7|63084.9|63070|448
1645625700000|2022-02-23 14:15:00|63095.5|63075.5|63097|63077|63100.2|63084.8|63089.9|63073.4|423
1645626000000|2022-02-23 14:20:00|63096.9|63076.9|63095.2|63075.2|63098.5|63083.6|63089.2|63073.7|511
1645626300000|2022-02-23 14:25:00|63095.1|63075.1|63095|63075|63097|63081.5|63089.7|63073.9|537
1645626600000|2022-02-23 14:30:00|63095.1|63075.1|63098.1|63078.1|63102.6|63082.6|63091.1|63074.2|794
1645626900000|2022-02-23 14:35:00|63098.2|63078.2|63097.4|63077.4|63104.4|63084.4|63094.8|63074.8|707
1645627200000|2022-02-23 14:40:00|63097.5|63077.5|63102.1|63082.1|63104.7|63084.7|63095.8|63075.8|672
1645627500000|2022-02-23 14:45:00|63102.2|63082.2|63106|63086|63107.5|63087.5|63097.9|63077.9|646
1645627800000|2022-02-23 14:50:00|63106.1|63086.1|63115.8|63095.8|63115.8|63097.5|63099.7|63083.3|666
1645628100000|2022-02-23 14:55:00|63115.9|63095.9|63110.9|63090.9|63117.3|63099.7|63104.8|63088.7|784
1645628400000|2022-02-23 15:00:00|63111|63091|63105.6|63095.6|63113.8|63097.6|63104.6|63087.1|693
1645628700000|2022-02-23 15:05:00|63105.8|63095.8|63109.2|63089.2|63114.8|63096.2|63102.9|63087.3|714
1645629000000|2022-02-23 15:10:00|63109.6|63089.6|63127.2|63107.2|63131.7|63111.7|63100.8|63084.7|788
1645629300000|2022-02-23 15:15:00|63126.6|63106.6|63124.1|63104.1|63128.9|63108.9|63120.2|63100.2|705
1645629600000|2022-02-23 15:20:00|63124.7|63104.7|63128|63108|63128.1|63108.9|63118.9|63101|592
1645629900000|2022-02-23 15:25:00|63128.1|63108.1|63138.5|63118.5|63145.9|63130.6|63123.4|63107.7|691
1645630200000|2022-02-23 15:30:00|63138.4|63118.4|63139.2|63119.2|63141.7|63126|63130.8|63114.8|672
1645630500000|2022-02-23 15:35:00|63139.1|63119.1|63136.3|63116.3|63142.6|63122.6|63135.1|63115.1|654
1645630800000|2022-02-23 15:40:00|63136.5|63116.5|63135.1|63125.1|63140.5|63125.4|63132.5|63112.5|515
1645631100000|2022-02-23 15:45:00|63135|63125|63149.1|63129.1|63149.6|63131.8|63135|63120.7|592
1645631400000|2022-02-23 15:50:00|63149|63129|63155.1|63135.1|63155.3|63135.3|63143.6|63123.6|655
1645631700000|2022-02-23 15:55:00|63155.5|63135.5|63144.9|63124.9|63158|63138|63142|63122|664
1645632000000|2022-02-23 16:00:00|63145.1|63125.1|63147.5|63127.5|63149.3|63129.3|63142|63122|581
1645632300000|2022-02-23 16:05:00|63147.6|63127.6|63153.7|63133.7|63160.7|63141.1|63147.6|63127.6|548
1645632600000|2022-02-23 16:10:00|63153.6|63133.6|63153.2|63133.2|63154.9|63134.9|63144.3|63124.3|602
1645632900000|2022-02-23 16:15:00|63153.4|63133.4|63158.9|63138.9|63163.6|63143.6|63152.8|63132.8|581
1645633200000|2022-02-23 16:20:00|63159|63139|63151.2|63131.2|63159.4|63139.4|63149.7|63129.7|484
1645633500000|2022-02-23 16:25:00|63151.3|63131.3|63146.4|63126.4|63151.9|63131.9|63141.3|63121.3|627
1645633800000|2022-02-23 16:30:00|63146.3|63126.3|63136.5|63116.5|63150.3|63134.2|63129|63109|687
1645634100000|2022-02-23 16:35:00|63137.2|63117.2|63136.3|63116.3|63141.9|63123.1|63133.1|63113.3|595
1645634400000|2022-02-23 16:40:00|63136.2|63116.2|63144.5|63124.5|63152.8|63132.8|63133.3|63113.3|615
1645634700000|2022-02-23 16:45:00|63144.3|63124.3|63144.2|63124.2|63149.4|63129.4|63140.1|63120.1|564
1645635000000|2022-02-23 16:50:00|63144.1|63124.1|63131.7|63111.7|63147.6|63127.6|63126.4|63106.4|590
1645635300000|2022-02-23 16:55:00|63131.6|63111.6|63133.5|63113.5|63133.9|63113.9|63120.7|63100.7|592
1645635600000|2022-02-23 17:00:00|63133.3|63113.3|63132.8|63112.8|63137.6|63117.6|63131.1|63111.1|458
1645635900000|2022-02-23 17:05:00|63132.7|63112.7|63131.9|63111.9|63133.6|63117.8|63127.7|63110.7|393
1645636200000|2022-02-23 17:10:00|63131.8|63111.8|63131.3|63111.3|63132.3|63112.3|63130.6|63110.6|357
1645636500000|2022-02-23 17:15:00|63131.4|63111.4|63122.9|63102.9|63131.7|63116.5|63122.5|63102.5|353
1645636800000|2022-02-23 17:20:00|63123|63103|63126.9|63106.9|63127|63107|63121|63101|275
1645637100000|2022-02-23 17:25:00|63127|63107|63124.8|63104.8|63127|63107|63122.9|63102.9|350
1645637400000|2022-02-23 17:30:00|63124.9|63104.9|63127.3|63107.3|63129.9|63113.7|63123.6|63104.6|293
1645637700000|2022-02-23 17:35:00|63126.9|63106.9|63126.8|63106.8|63128.1|63108.1|63124.7|63104.7|376
1645638000000|2022-02-23 17:40:00|63126.9|63106.9|63127.5|63107.5|63129.7|63113.9|63123.5|63104.4|399
1645638300000|2022-02-23 17:45:00|63127.8|63107.8|63136.1|63116.1|63136.4|63116.4|63127.6|63107.6|477
1645638600000|2022-02-23 17:50:00|63136|63116|63142.8|63122.8|63146.9|63126.9|63134.5|63114.5|524
1645638900000|2022-02-23 17:55:00|63142.9|63122.9|63141.9|63121.9|63145.2|63125.2|63139|63119|435
1645639200000|2022-02-23 18:00:00|63142.4|63122.4|63145.5|63125.5|63148.1|63128.1|63142.4|63122.4|521
1645639500000|2022-02-23 18:05:00|63145.4|63125.4|63136.8|63116.8|63149|63129|63129.7|63113|468
1645639800000|2022-02-23 18:10:00|63137|63117|63142.6|63122.6|63143.9|63127.7|63136.2|63116.2|544
1645640100000|2022-02-23 18:15:00|63142.5|63122.5|63142.3|63122.3|63144.7|63124.7|63138.5|63118.5|477
1645640400000|2022-02-23 18:20:00|63142.2|63122.2|63143.6|63123.6|63144.1|63124.1|63141.6|63121.6|318
1645640700000|2022-02-23 18:25:00|63143.8|63123.8|63152.3|63132.3|63152.5|63132.5|63138.8|63123.2|364
1645641000000|2022-02-23 18:30:00|63152.5|63132.5|63152.8|63132.8|63154.4|63134.4|63151.4|63131.4|321
1645641300000|2022-02-23 18:35:00|63152.7|63132.7|63149.4|63129.4|63153.7|63133.7|63147.6|63127.6|397
1645641600000|2022-02-23 18:40:00|63149.5|63129.5|63152|63132|63152.9|63132.9|63149.5|63129.5|295
1645641900000|2022-02-23 18:45:00|63151.6|63131.6|63148.4|63128.4|63153.2|63133.2|63147.4|63127.4|344
1645642200000|2022-02-23 18:50:00|63148.2|63128.2|63153.3|63133.3|63154.1|63134.1|63147.9|63127.9|351
1645642500000|2022-02-23 18:55:00|63153.4|63133.4|63153.8|63133.8|63154.3|63134.3|63152|63132|296
1645642800000|2022-02-23 19:00:00|63153.7|63133.7|63151|63131|63154.1|63138.3|63148|63128|383
1645643100000|2022-02-23 19:05:00|63150.9|63130.9|63140|63120|63150.9|63133|63138.6|63118.6|423
1645643400000|2022-02-23 19:10:00|63140.1|63120.1|63137|63117|63140.1|63120.1|63134.2|63114.2|376
1645643700000|2022-02-23 19:15:00|63137.1|63117.1|63135.6|63115.6|63140.2|63120.2|63132.7|63112.7|446
1645644000000|2022-02-23 19:20:00|63135.7|63115.7|63139|63119|63140.1|63120.1|63134.9|63114.9|409
1645644300000|2022-02-23 19:25:00|63138.8|63118.8|63129.9|63109.9|63139.6|63123.9|63128.7|63109.3|334
1645644600000|2022-02-23 19:30:00|63129.8|63109.8|63137.6|63117.6|63138.1|63118.1|63129.6|63109.6|338
1645644900000|2022-02-23 19:35:00|63137.4|63117.4|63137.3|63117.3|63138|63118|63135.1|63115.1|316
1645645200000|2022-02-23 19:40:00|63137.4|63117.4|63146.1|63126.1|63146.4|63126.4|63137.4|63117.4|389
1645645500000|2022-02-23 19:45:00|63146.3|63126.3|63132.5|63112.5|63146.6|63126.6|63130.3|63110.3|429
1645645800000|2022-02-23 19:50:00|63132.6|63112.6|63131.2|63111.2|63132.9|63112.9|63127.3|63107.3|331
1645646100000|2022-02-23 19:55:00|63131.1|63111.1|63134.7|63114.7|63135.4|63115.4|63131|63111|461
1645646400000|2022-02-23 20:00:00|63135|63115|63135|63115|63135.7|63115.7|63132.8|63112.8|353
1645646700000|2022-02-23 20:05:00|63134.9|63114.9|63136.6|63116.6|63138|63118|63133.1|63113.1|339
1645647000000|2022-02-23 20:10:00|63136.8|63116.8|63136.3|63116.3|63137.1|63117.1|63132.4|63112.4|299
1645647300000|2022-02-23 20:15:00|63136.4|63116.4|63136|63116|63136.7|63116.7|63133.1|63113.1|332
1645647600000|2022-02-23 20:20:00|63136.1|63116.1|63137.3|63117.3|63138.8|63118.8|63135.3|63115.3|356
1645647900000|2022-02-23 20:25:00|63137.1|63117.1|63137|63117|63138.5|63118.5|63134.7|63114.7|310
1645648200000|2022-02-23 20:30:00|63137.5|63117.5|63133.8|63113.8|63138.5|63118.5|63131.9|63111.9|351
1645648500000|2022-02-23 20:35:00|63133.6|63113.6|63136.6|63116.6|63136.7|63116.7|63133.1|63113.1|333
1645648800000|2022-02-23 20:40:00|63136.7|63116.7|63136.9|63116.9|63138|63118|63135|63115|353
1645649100000|2022-02-23 20:45:00|63136.8|63116.8|63142.2|63122.2|63142.5|63122.5|63136.2|63116.2|321
1645649400000|2022-02-23 20:50:00|63142.1|63122.1|63142.2|63122.2|63143.8|63123.8|63141|63121|351
1645649700000|2022-02-23 20:55:00|63142.3|63122.3|63140|63120|63142.3|63122.3|63138.2|63118.2|465
1645650000000|2022-02-23 21:00:00|63139.7|63119.7|63140.1|63120.1|63141.2|63121.2|63138.4|63118.4|349
1645650300000|2022-02-23 21:05:00|63140|63120|63142|63122|63142.2|63122.2|63138.9|63118.9|237
1645650600000|2022-02-23 21:10:00|63141.9|63121.9|63142.7|63122.7|63143.7|63123.7|63141.7|63121.7|272
1645650900000|2022-02-23 21:15:00|63142.5|63122.5|63141.5|63121.5|63142.5|63122.5|63141.2|63121.2|151
1645651200000|2022-02-23 21:20:00|63141.6|63121.6|63138.4|63118.4|63141.7|63121.7|63138.2|63118.2|162
1645651500000|2022-02-23 21:25:00|63138.1|63118.1|63135.8|63115.8|63138.4|63118.4|63135.1|63115.1|194
1645651800000|2022-02-23 21:30:00|63135.9|63115.9|63134.9|63114.9|63136.4|63116.4|63134.9|63114.9|176
1645652100000|2022-02-23 21:35:00|63135.4|63115.4|63134.4|63114.4|63135.9|63115.9|63133.9|63113.9|159
1645652400000|2022-02-23 21:40:00|63134.3|63114.3|63134.1|63114.1|63137.9|63117.9|63133.3|63113.3|177
1645652700000|2022-02-23 21:45:00|63134.3|63114.3|63136|63116|63136.1|63116.1|63131.8|63111.8|164
1645653000000|2022-02-23 21:50:00|63135.5|63115.5|63136.7|63116.7|63140.6|63120.6|63133.7|63113.7|144
1645653300000|2022-02-23 21:55:00|63140.4|63120.4|63133.4|63113.4|63140.4|63120.4|63129.5|63109.5|147
1645653600000|2022-02-23 22:00:00|63133.3|63113.3|63136.3|63099.9|63138.4|63113.3|63130.6|63095.1|70
1645653900000|2022-02-23 22:05:00|63133.1|63101.8|63128|63108|63134.8|63108.9|63127.6|63100.8|82
1645654200000|2022-02-23 22:10:00|63130.7|63110.7|63128.8|63108.8|63140.1|63110.9|63126.6|63099.7|154
1645654500000|2022-02-23 22:15:00|63129.1|63109.1|63130.1|63110.1|63135.4|63111.7|63128.4|63104.6|74
1645654800000|2022-02-23 22:20:00|63130.8|63110.8|63135.7|63104.3|63139.6|63112|63128.6|63096.6|119
1645655100000|2022-02-23 22:25:00|63137.5|63101.6|63136.7|63103.9|63149.8|63111.6|63128.7|63094.6|96
1645655400000|2022-02-23 22:30:00|63130.5|63110.5|63130.7|63110.7|63131.3|63111.3|63128.5|63108.5|147
1645655700000|2022-02-23 22:35:00|63130.6|63110.6|63130.1|63110.1|63135.7|63111.8|63128.9|63104.9|127
1645656000000|2022-02-23 22:40:00|63130.2|63110.2|63137|63117|63142.1|63117.1|63128.1|63102|114
1645656300000|2022-02-23 22:45:00|63136.9|63116.9|63136.7|63116.7|63143.3|63118|63136.6|63110.5|92
1645656600000|2022-02-23 22:50:00|63136.9|63116.9|63137.5|63117.5|63139.1|63119.1|63136.7|63116.7|89
1645656900000|2022-02-23 22:55:00|63137.4|63117.4|63137|63117|63138.3|63118.3|63136.2|63116.2|97
1645657200000|2022-02-23 23:00:00|63137.2|63117.2|63136.9|63116.9|63138.6|63118.6|63133.3|63113.3|343
1645657500000|2022-02-23 23:05:00|63136.8|63116.8|63137.3|63117.3|63138.6|63118.6|63134.1|63114.1|325
1645657800000|2022-02-23 23:10:00|63131.3|63111.3|63129.3|63109.3|63131.3|63111.3|63124.6|63104.6|343
1645658100000|2022-02-23 23:15:00|63128.2|63108.2|63135.5|63115.5|63142.3|63117.3|63125|63105|354
1645658400000|2022-02-23 23:20:00|63135.6|63115.6|63140.1|63120.1|63140.3|63120.3|63133.8|63113.8|449
1645658700000|2022-02-23 23:25:00|63140|63120|63148.8|63128.8|63149.3|63129.3|63138.5|63118.5|375
1645659000000|2022-02-23 23:30:00|63148.7|63128.7|63147.9|63127.9|63149.6|63129.6|63146.9|63126.9|211
1645659300000|2022-02-23 23:35:00|63147.7|63127.7|63147.6|63127.6|63149.1|63129.1|63146.3|63126.3|190
1645659600000|2022-02-23 23:40:00|63148.1|63128.1|63137.9|63117.9|63148.5|63128.5|63128.3|63108.3|262
1645659900000|2022-02-23 23:45:00|63138.2|63118.2|63144.8|63124.8|63150|63130|63137.3|63117.3|356
1645660200000|2022-02-23 23:50:00|63144.6|63124.6|63146.4|63126.4|63148.1|63128.1|63142.9|63122.9|237
1645660500000|2022-02-23 23:55:00|63146.3|63126.3|63145.8|63125.8|63148.1|63128.1|63144.6|63124.6|245
1645660800000|2022-02-24 00:00:00|63145.9|63125.9|63152.9|63132.9|63153.4|63133.4|63145.9|63125.9|393
1645661100000|2022-02-24 00:05:00|63152.8|63132.8|63162.5|63142.5|63163.8|63143.8|63152.6|63132.6|366
1645661400000|2022-02-24 00:10:00|63162.4|63142.4|63161.6|63141.6|63165.4|63146.7|63156.7|63141|265
1645661700000|2022-02-24 00:15:00|63161.7|63141.7|63169.9|63149.9|63171.8|63151.8|63161.6|63141.6|508
1645662000000|2022-02-24 00:20:00|63169.5|63149.5|63164.5|63144.5|63170.2|63150.2|63163.8|63143.8|559
1645662300000|2022-02-24 00:25:00|63164.4|63144.4|63178.7|63158.7|63179.2|63159.2|63164.4|63144.4|708
1645662600000|2022-02-24 00:30:00|63178.8|63158.8|63182.7|63162.7|63185.9|63165.9|63176|63156|749
1645662900000|2022-02-24 00:35:00|63182.8|63162.8|63182.9|63162.9|63185.1|63165.1|63179.7|63159.7|512
1645663200000|2022-02-24 00:40:00|63183|63163|63184.9|63164.9|63187.5|63167.5|63181.4|63161.4|513
1645663500000|2022-02-24 00:45:00|63184.8|63164.8|63185.2|63165.2|63186.5|63166.5|63184.2|63164.2|387
1645663800000|2022-02-24 00:50:00|63185.6|63165.6|63183.4|63163.4|63194.4|63174.4|63180.8|63160.8|662
1645664100000|2022-02-24 00:55:00|63183.9|63163.9|63191.7|63171.7|63194|63175.8|63178.1|63160.6|508
1645664400000|2022-02-24 01:00:00|63191.5|63171.5|63192.4|63172.4|63193.4|63173.4|63184.8|63164.8|795
1645664700000|2022-02-24 01:05:00|63191.9|63171.9|63176.6|63156.6|63193.3|63173.3|63175.6|63155.9|696
1645665000000|2022-02-24 01:10:00|63177.3|63157.3|63185.2|63165.2|63186.4|63166.4|63171.2|63151.2|722
1645665300000|2022-02-24 01:15:00|63185.1|63165.1|63189.8|63169.8|63203.7|63183.7|63181.4|63161.4|796
1645665600000|2022-02-24 01:20:00|63190.1|63170.1|63198.1|63178.1|63203.8|63185.1|63189.7|63169.7|806
1645665900000|2022-02-24 01:25:00|63198|63178|63199.7|63179.7|63202.2|63182.2|63186.6|63166.6|798
1645666200000|2022-02-24 01:30:00|63199.5|63179.5|63167.8|63147.8|63204.3|63184.3|63161.7|63141.7|887
1645666500000|2022-02-24 01:35:00|63167.7|63147.7|63170.9|63150.9|63177.9|63161.7|63164.9|63147.2|821
1645666800000|2022-02-24 01:40:00|63170.8|63150.8|63180.9|63160.9|63188.3|63168.3|63164.9|63144.9|753
1645667100000|2022-02-24 01:45:00|63181.1|63161.1|63173.1|63153.1|63191.1|63172.1|63172.6|63152.6|840
1645667400000|2022-02-24 01:50:00|63173.2|63153.2|63124.3|63104.3|63173.4|63157.5|63123|63103|880
1645667700000|2022-02-24 01:55:00|63124|63104|63144.4|63124.4|63145.6|63128.9|63124|63104|826
1645668000000|2022-02-24 02:00:00|63144.2|63124.2|63149.8|63129.8|63152.5|63136.9|63132.6|63116.5|791
1645668300000|2022-02-24 02:05:00|63150|63130|63147|63127|63157.5|63138.8|63137.9|63122.8|736
1645668600000|2022-02-24 02:10:00|63146.9|63126.9|63149.4|63129.4|63151.4|63136.5|63141.6|63124.3|648
1645668900000|2022-02-24 02:15:00|63149.5|63129.5|63137.2|63117.2|63151|63135.9|63133|63115.9|577
1645669200000|2022-02-24 02:20:00|63137.4|63117.4|63159.2|63139.2|63164.7|63146.1|63132|63114.9|716
1645669500000|2022-02-24 02:25:00|63158.8|63138.8|63158.9|63138.9|63164.6|63148.2|63150.5|63133.2|681
1645669800000|2022-02-24 02:30:00|63158.4|63138.4|63137.9|63117.9|63158.9|63138.9|63134.8|63114.8|756
1645670100000|2022-02-24 02:35:00|63137.8|63117.8|63082.2|63062.2|63140.7|63120.7|63078.6|63058.6|832
1645670400000|2022-02-24 02:40:00|63081.9|63061.9|63098.7|63078.7|63100.4|63080.4|63078.9|63060.4|829
1645670700000|2022-02-24 02:45:00|63098.8|63078.8|63085.8|63065.8|63099.3|63080.6|63068.7|63049.5|802
1645671000000|2022-02-24 02:50:00|63085.5|63065.5|63127.7|63107.7|63151.3|63131.3|63085.3|63065.3|1004
1645671300000|2022-02-24 02:55:00|63126.8|63106.8|63128.3|63108.3|63138.4|63118.4|63114.4|63094.4|938
1645671600000|2022-02-24 03:00:00|63126.5|63106.5|63112.3|63092.3|63128.7|63108.7|63106.5|63086.5|940
1645671900000|2022-02-24 03:05:00|63111.2|63091.2|63126.4|63106.4|63133.5|63113.5|63108.8|63088.8|950
1645672200000|2022-02-24 03:10:00|63126.8|63106.8|63122.7|63102.7|63129|63109|63116|63096|964
1645672500000|2022-02-24 03:15:00|63120.9|63100.9|63118.5|63098.5|63123|63103|63100.2|63083.8|806
1645672800000|2022-02-24 03:20:00|63119.2|63099.2|63146.4|63126.4|63146.4|63129.1|63112.6|63092.6|865
1645673100000|2022-02-24 03:25:00|63146.6|63126.6|63136.8|63116.8|63167|63147|63130.9|63110.9|874
1645673400000|2022-02-24 03:30:00|63136.9|63116.9|63134.2|63114.2|63144.5|63124.5|63131|63111|830
1645673700000|2022-02-24 03:35:00|63134.3|63114.3|63162.9|63142.9|63165.5|63145.5|63132.6|63112.6|934
1645674000000|2022-02-24 03:40:00|63162.5|63142.5|63162.5|63142.5|63169.6|63149.6|63147.2|63127.2|1005
1645674300000|2022-02-24 03:45:00|63163.2|63143.2|63140.8|63120.8|63163.2|63143.2|63136.8|63116.8|924
1645674600000|2022-02-24 03:50:00|63140.4|63120.4|63151|63131|63153.6|63136|63138.5|63118.5|869
1645674900000|2022-02-24 03:55:00|63151.3|63131.3|63162.6|63142.6|63165.3|63145.3|63148.4|63128.4|888
1645675200000|2022-02-24 04:00:00|63163.6|63143.6|63141.3|63121.3|63165|63145|63139.8|63119.8|843
1645675500000|2022-02-24 04:05:00|63141.7|63121.7|63137.1|63117.1|63147.3|63127.3|63127.3|63107.3|882
1645675800000|2022-02-24 04:10:00|63136.6|63116.6|63159.6|63139.6|63161|63141|63136.6|63116.6|918
1645676100000|2022-02-24 04:15:00|63160.3|63140.3|63191.6|63171.6|63197.9|63177.9|63159.9|63139.9|969
1645676400000|2022-02-24 04:20:00|63191.8|63171.8|63179.9|63159.9|63195.5|63175.5|63176.9|63156.9|930
1645676700000|2022-02-24 04:25:00|63179.5|63159.5|63175.7|63155.7|63185.1|63165.1|63173.8|63153.8|910
1645677000000|2022-02-24 04:30:00|63176.1|63156.1|63159.3|63139.3|63184.9|63164.9|63157.4|63137.4|882
1645677300000|2022-02-24 04:35:00|63159.4|63139.4|63160.1|63140.1|63161.5|63141.5|63151.8|63131.8|687
1645677600000|2022-02-24 04:40:00|63159.3|63139.3|63170.9|63150.9|63175.4|63155.8|63159.3|63139.3|774
1645677900000|2022-02-24 04:45:00|63171|63151|63165.6|63145.6|63178.8|63158.8|63164.7|63144.7|690
1645678200000|2022-02-24 04:50:00|63165.1|63145.1|63156.3|63136.3|63166|63146|63146.6|63126.6|727
1645678500000|2022-02-24 04:55:00|63156.6|63136.6|63153.9|63133.9|63159.7|63139.7|63146.8|63129.6|850
1645678800000|2022-02-24 05:00:00|63154.5|63134.5|63168.2|63148.2|63169.6|63149.6|63154.5|63134.5|884
1645679100000|2022-02-24 05:05:00|63167.5|63147.5|63178|63158|63191.7|63171.7|63162.8|63146.7|922
1645679400000|2022-02-24 05:10:00|63178.1|63158.1|63186.2|63166.2|63195|63175|63175.3|63155.3|693
1645679700000|2022-02-24 05:15:00|63185.6|63165.6|63186.3|63166.3|63193.4|63173.4|63181.1|63164.2|583
1645680000000|2022-02-24 05:20:00|63186.4|63166.4|63180.7|63160.7|63188.5|63170.1|63177.3|63158.5|715
1645680300000|2022-02-24 05:25:00|63180.6|63160.6|63206.2|63186.2|63209.9|63189.9|63180.2|63160.2|790
1645680600000|2022-02-24 05:30:00|63206.5|63186.5|63230.2|63210.2|63252.9|63232.9|63196.6|63177.6|935
1645680900000|2022-02-24 05:35:00|63229.8|63209.8|63236.9|63216.9|63238.3|63218.3|63220.6|63200.6|840
1645681200000|2022-02-24 05:40:00|63237.4|63217.4|63240.3|63220.3|63244.1|63226|63228|63208|777
1645681500000|2022-02-24 05:45:00|63240.8|63220.8|63232.6|63212.6|63248.2|63228.2|63225.7|63205.7|820
1645681800000|2022-02-24 05:50:00|63232.8|63212.8|63253|63233|63259.1|63239.1|63231.3|63211.3|846
1645682100000|2022-02-24 05:55:00|63252.9|63232.9|63229.2|63209.2|63256.1|63239.4|63225.4|63205.4|848
1645682400000|2022-02-24 06:00:00|63228.5|63208.5|63232.6|63212.6|63245.3|63228.4|63225.6|63205.6|849
1645682700000|2022-02-24 06:05:00|63232.5|63212.5|63209.2|63189.2|63234.5|63214.5|63209.2|63189.2|801
1645683000000|2022-02-24 06:10:00|63209.6|63189.6|63211.3|63191.3|63218.3|63198.3|63204.8|63184.8|791
1645683300000|2022-02-24 06:15:00|63210.9|63190.9|63203.9|63183.9|63216.1|63196.1|63201.9|63181.9|896
1645683600000|2022-02-24 06:20:00|63204|63184|63210.4|63190.4|63219.1|63199.1|63202.6|63182.6|782
1645683900000|2022-02-24 06:25:00|63210.5|63190.5|63166.6|63146.6|63210.9|63190.9|63158.1|63138.1|879
1645684200000|2022-02-24 06:30:00|63166.9|63146.9|63178.7|63158.7|63180.7|63160.7|63165.5|63145.5|905
1645684500000|2022-02-24 06:35:00|63178.4|63158.4|63179.8|63159.8|63181.3|63161.3|63169.9|63149.9|748
1645684800000|2022-02-24 06:40:00|63180.5|63160.5|63187.9|63167.9|63190.4|63170.4|63179.3|63159.3|784
1645685100000|2022-02-24 06:45:00|63188.7|63168.7|63190|63170|63197.7|63177.7|63184.9|63166.5|833
1645685400000|2022-02-24 06:50:00|63189.6|63169.6|63187.4|63167.4|63202.6|63182.6|63186.3|63166.3|898
1645685700000|2022-02-24 06:55:00|63187.7|63167.7|63183.7|63163.7|63190.7|63170.7|63177.9|63157.9|892
1645686000000|2022-02-24 07:00:00|63184.4|63164.4|63197.6|63177.6|63198.5|63183.5|63181.2|63161.2|931
1645686300000|2022-02-24 07:05:00|63197.8|63177.8|63198.8|63178.8|63214.6|63194.6|63192.8|63172.8|963
1645686600000|2022-02-24 07:10:00|63199.2|63179.2|63194.3|63174.3|63204.9|63184.9|63183.4|63165.5|966
1645686900000|2022-02-24 07:15:00|63195.2|63175.2|63203.2|63183.2|63213.7|63193.7|63193.7|63173.7|866
1645687200000|2022-02-24 07:20:00|63203.1|63183.1|63189.2|63169.2|63207.6|63187.6|63188|63168|854
1645687500000|2022-02-24 07:25:00|63188.9|63168.9|63194.9|63174.9|63202.3|63183.2|63186.9|63166.9|778
1645687800000|2022-02-24 07:30:00|63195|63175|63183|63163|63201.8|63182|63182|63162|808
1645688100000|2022-02-24 07:35:00|63183.4|63163.4|63166|63146|63189.5|63169.5|63162.7|63142.7|858
1645688400000|2022-02-24 07:40:00|63166.4|63146.4|63167.4|63147.4|63174.9|63157.7|63162.3|63142.3|786
1645688700000|2022-02-24 07:45:00|63167.3|63147.3|63170.1|63150.1|63179.2|63159.2|63157.3|63137.3|879
1645689000000|2022-02-24 07:50:00|63170.6|63150.6|63177.9|63157.9|63179.5|63159.5|63163|63143|769
1645689300000|2022-02-24 07:55:00|63177.1|63157.1|63201.2|63181.2|63202.4|63182.4|63172.8|63152.8|803
1645689600000|2022-02-24 08:00:00|63201|63181|63201.3|63181.3|63205.8|63185.8|63190.5|63170.5|652
1645689900000|2022-02-24 08:05:00|63201.2|63181.2|63210.8|63190.8|63234.2|63214.2|63200.8|63180.8|719
1645690200000|2022-02-24 08:10:00|63211.2|63191.2|63226.9|63206.9|63226.9|63206.9|63205.6|63185.6|779
1645690500000|2022-02-24 08:15:00|63226.6|63206.6|63219.7|63199.7|63238.4|63218.4|63219.6|63199.6|924
1645690800000|2022-02-24 08:20:00|63220.1|63200.1|63222.9|63202.9|63234.8|63214.8|63218.8|63198.8|919
1645691100000|2022-02-24 08:25:00|63223|63203|63238.1|63218.1|63249.8|63229.8|63213.3|63193.3|859
1645691400000|2022-02-24 08:30:00|63239.5|63219.5|63235.5|63215.5|63242.4|63226.1|63228.5|63208.5|781
1645691700000|2022-02-24 08:35:00|63235.6|63215.6|63245.4|63225.4|63252|63232|63235.6|63215.6|666
1645692000000|2022-02-24 08:40:00|63245.3|63225.3|63244.8|63224.8|63256|63236|63242.9|63222.9|784
1645692300000|2022-02-24 08:45:00|63244.9|63224.9|63247.2|63227.2|63250.3|63230.3|63229|63209|685
1645692600000|2022-02-24 08:50:00|63247.1|63227.1|63250.3|63230.3|63252|63232|63239|63219|785
1645692900000|2022-02-24 08:55:00|63249.5|63229.5|63238.8|63218.8|63265.5|63245.5|63234|63214|815
1645693200000|2022-02-24 09:00:00|63238.9|63218.9|63218.6|63198.6|63239.8|63219.8|63216.3|63196.3|798
1645693500000|2022-02-24 09:05:00|63218.8|63198.8|63196.1|63176.1|63223.7|63203.7|63192.3|63172.3|789
1645693800000|2022-02-24 09:10:00|63197.4|63177.4|63195.6|63175.6|63216.5|63196.5|63187.1|63167.1|869
1645694100000|2022-02-24 09:15:00|63194.6|63174.6|63192.4|63172.4|63202.6|63182.6|63187.3|63167.3|801
1645694400000|2022-02-24 09:20:00|63192.5|63172.5|63188.9|63168.9|63198.2|63183.1|63187.5|63167.5|770
1645694700000|2022-02-24 09:25:00|63189|63169|63178.2|63158.2|63189|63169|63167|63147|852
1645695000000|2022-02-24 09:30:00|63178.3|63158.3|63179.2|63159.2|63184.2|63164.2|63170.5|63150.5|892
1645695300000|2022-02-24 09:35:00|63179.7|63159.7|63187.9|63167.9|63194.3|63174.3|63178.1|63158.1|738
1645695600000|2022-02-24 09:40:00|63188.5|63168.5|63195.9|63175.9|63197.8|63177.8|63184.2|63164.2|816
1645695900000|2022-02-24 09:45:00|63195.7|63175.7|63209.6|63189.6|63214.3|63194.3|63195.4|63175.4|832
1645696200000|2022-02-24 09:50:00|63210.7|63190.7|63204.6|63184.6|63215.2|63195.2|63198.3|63178.3|765
1645696500000|2022-02-24 09:55:00|63205|63185|63205.4|63185.4|63207.8|63187.8|63198.3|63178.3|647
1645696800000|2022-02-24 10:00:00|63204.8|63184.8|63217.2|63197.2|63217.8|63197.8|63203.9|63183.9|631
1645697100000|2022-02-24 10:05:00|63217|63197|63199.4|63179.4|63217.9|63197.9|63196.7|63176.7|530
1645697400000|2022-02-24 10:10:00|63199.8|63179.8|63212.2|63192.2|63222.3|63202.3|63198.4|63178.4|559
1645697700000|2022-02-24 10:15:00|63212.4|63192.4|63213.8|63193.8|63215|63195|63202.2|63182.2|728
1645698000000|2022-02-24 10:20:00|63213.7|63193.7|63221.6|63201.6|63237|63217|63210.6|63190.6|742
1645698300000|2022-02-24 10:25:00|63221.9|63201.9|63222.3|63202.3|63230.1|63210.1|63217.2|63197.2|729
1645698600000|2022-02-24 10:30:00|63222.8|63202.8|63236.6|63216.6|63247.7|63227.7|63221.8|63201.8|811
1645698900000|2022-02-24 10:35:00|63236.9|63216.9|63247.8|63227.8|63257.9|63237.9|63235.3|63215.3|783
1645699200000|2022-02-24 10:40:00|63248.3|63228.3|63255.3|63235.3|63267.7|63247.7|63245.4|63225.4|784
1645699500000|2022-02-24 10:45:00|63254.4|63234.4|63253.2|63233.2|63261.4|63241.4|63251|63231|671
1645699800000|2022-02-24 10:50:00|63253.6|63233.6|63268.6|63248.6|63268.6|63248.6|63252.9|63232.9|679
1645700100000|2022-02-24 10:55:00|63268|63248|63258.7|63238.7|63274.7|63254.7|63256.8|63236.8|728
1645700400000|2022-02-24 11:00:00|63258.9|63238.9|63280.8|63260.8|63282.4|63262.4|63254.2|63234.2|748
1645700700000|2022-02-24 11:05:00|63280.7|63260.7|63288.7|63268.7|63289.9|63269.9|63275|63255|799
1645701000000|2022-02-24 11:10:00|63289.1|63269.1|63277.7|63257.7|63290.8|63270.8|63276.6|63256.6|724
1645701300000|2022-02-24 11:15:00|63279.2|63259.2|63300.5|63280.5|63303.7|63283.7|63277|63257|749
1645701600000|2022-02-24 11:20:00|63300.4|63280.4|63340.8|63320.8|63341.5|63321.5|63299.9|63279.9|788
1645701900000|2022-02-24 11:25:00|63340.9|63320.9|63356.9|63336.9|63357.8|63337.8|63333.1|63313.1|686
1645702200000|2022-02-24 11:30:00|63356.8|63336.8|63333.4|63313.4|63356.8|63336.8|63329.9|63309.9|865
1645702500000|2022-02-24 11:35:00|63333.7|63313.7|63351.4|63331.4|63353.7|63333.7|63331.8|63311.8|728
1645702800000|2022-02-24 11:40:00|63351.6|63331.6|63354.4|63334.4|63359.3|63339.3|63336.2|63316.2|795
1645703100000|2022-02-24 11:45:00|63354.8|63334.8|63310.7|63290.7|63356.2|63336.2|63304.3|63286.4|781
1645703400000|2022-02-24 11:50:00|63310.8|63290.8|63318.2|63298.2|63332.3|63312.3|63309.6|63289.6|855
1645703700000|2022-02-24 11:55:00|63318.3|63298.3|63299.6|63279.6|63319.9|63299.9|63298.2|63278.2|750
1645704000000|2022-02-24 12:00:00|63297.4|63277.4|63292.7|63272.7|63309.1|63289.1|63287.7|63267.7|920
1645704300000|2022-02-24 12:05:00|63293.4|63273.4|63292.7|63272.7|63300.3|63280.3|63290.6|63270.6|824
1645704600000|2022-02-24 12:10:00|63292.8|63272.8|63271.6|63251.6|63294.6|63274.6|63270.5|63250.5|798
1645704900000|2022-02-24 12:15:00|63272.6|63252.6|63272.5|63252.5|63277.5|63257.5|63268.6|63248.6|872
1645705200000|2022-02-24 12:20:00|63272.8|63252.8|63281.3|63261.3|63285.2|63265.2|63265.6|63245.6|780
1645705500000|2022-02-24 12:25:00|63281.5|63261.5|63273.5|63253.5|63287.1|63267.1|63268.1|63248.1|726
1645705800000|2022-02-24 12:30:00|63273|63253|63267.7|63247.7|63277.9|63257.9|63262.5|63242.5|863
1645706100000|2022-02-24 12:35:00|63267.5|63247.5|63270.8|63250.8|63289.8|63269.8|63266.6|63246.6|916
1645706400000|2022-02-24 12:40:00|63270.9|63250.9|63274.8|63254.8|63283.8|63263.8|63263.7|63243.7|899
1645706700000|2022-02-24 12:45:00|63274.6|63254.6|63271.9|63251.9|63285|63265|63262.8|63242.8|795
1645707000000|2022-02-24 12:50:00|63271.8|63251.8|63266.2|63246.2|63273|63256|63264|63244|785
1645707300000|2022-02-24 12:55:00|63265.6|63245.6|63266.7|63246.7|63271.4|63251.4|63253.7|63233.7|843
1645707600000|2022-02-24 13:00:00|63266.5|63246.5|63251.4|63231.4|63266.9|63246.9|63248.3|63228.3|918
1645707900000|2022-02-24 13:05:00|63251.5|63231.5|63253.3|63233.3|63257.6|63237.6|63247.2|63227.2|873
1645708200000|2022-02-24 13:10:00|63253.4|63233.4|63247.4|63227.4|63255.1|63235.1|63240.9|63220.9|843
1645708500000|2022-02-24 13:15:00|63247.1|63227.1|63239.6|63219.6|63254.4|63234.4|63233.3|63213.3|874
1645708800000|2022-02-24 13:20:00|63240.2|63220.2|63243.8|63223.8|63248.2|63228.2|63232.1|63212.1|884
1645709100000|2022-02-24 13:25:00|63243.9|63223.9|63272.9|63252.9|63273.9|63253.9|63240.9|63223.3|849
1645709400000|2022-02-24 13:30:00|63272.7|63252.7|63270.6|63250.6|63277.9|63257.9|63268.1|63248.1|669
1645709700000|2022-02-24 13:35:00|63270.8|63250.8|63283.5|63263.5|63293.5|63273.5|63265.5|63245.5|910
1645710000000|2022-02-24 13:40:00|63284.2|63264.2|63270.9|63250.9|63287.9|63267.9|63267.5|63247.5|924
1645710300000|2022-02-24 13:45:00|63271|63251|63279|63259|63288.9|63268.9|63266.3|63246.3|962
1645710600000|2022-02-24 13:50:00|63278.6|63258.6|63299.6|63279.6|63303.2|63283.2|63277.4|63257.4|852
1645710900000|2022-02-24 13:55:00|63299.8|63279.8|63312.5|63292.5|63313.3|63293.3|63294.5|63274.5|947
1645711200000|2022-02-24 14:00:00|63313|63293|63306.3|63286.3|63317.7|63297.7|63303.6|63284.5|873
1645711500000|2022-02-24 14:05:00|63306.1|63286.1|63296.1|63276.1|63308.7|63288.7|63294.6|63274.6|780
1645711800000|2022-02-24 14:10:00|63296.2|63276.2|63290.6|63270.6|63299.9|63282.2|63285.5|63267.6|724
1645712100000|2022-02-24 14:15:00|63290.5|63270.5|63287.4|63267.4|63301|63281|63285.7|63265.7|814
1645712400000|2022-02-24 14:20:00|63286.8|63266.8|63294.4|63274.4|63295.1|63278.3|63277.9|63260.4|876
1645712700000|2022-02-24 14:25:00|63294|63274|63288.1|63268.1|63296|63280.2|63282.4|63267.5|739
1645713000000|2022-02-24 14:30:00|63285.6|63265.6|63271.8|63251.8|63293.4|63274.3|63265.4|63245.4|683
1645713300000|2022-02-24 14:35:00|63270.8|63250.8|63241.6|63221.6|63281.9|63261.9|63241.6|63221.6|724
1645713600000|2022-02-24 14:40:00|63242.6|63222.6|63252.5|63232.5|63260.2|63240.2|63241.8|63221.8|748
1645713900000|2022-02-24 14:45:00|63252.7|63232.7|63258.1|63238.1|63268.8|63248.8|63251.8|63231.8|832
1645714200000|2022-02-24 14:50:00|63257.2|63237.2|63259.5|63239.5|63261.3|63241.3|63249.2|63229.4|1016
1645714500000|2022-02-24 14:55:00|63258.9|63238.9|63278.8|63258.8|63278.8|63258.8|63255.4|63235.4|978
1645714800000|2022-02-24 15:00:00|63277.8|63257.8|63292.3|63272.3|63301.3|63281.3|63271.6|63251.6|986
1645715100000|2022-02-24 15:05:00|63292.4|63272.4|63279|63259|63294.3|63274.3|63275.6|63255.6|981
1645715400000|2022-02-24 15:10:00|63279.5|63259.5|63284.4|63264.4|63285|63265|63272.7|63252.7|935
1645715700000|2022-02-24 15:15:00|63284.3|63264.3|63289.5|63269.5|63294.7|63274.7|63278.8|63258.8|987
1645716000000|2022-02-24 15:20:00|63289.4|63269.4|63291.7|63271.7|63299.3|63279.3|63282.6|63262.6|970
1645716300000|2022-02-24 15:25:00|63292.1|63272.1|63302.5|63282.5|63313.1|63293.1|63289.7|63269.7|904
1645716600000|2022-02-24 15:30:00|63302.6|63282.6|63302.8|63282.8|63314.1|63294.1|63295.4|63275.4|1001
1645716900000|2022-02-24 15:35:00|63303.7|63283.7|63296.6|63276.6|63311.7|63291.7|63293.4|63273.4|933
1645717200000|2022-02-24 15:40:00|63296.2|63276.2|63307.6|63287.6|63309.6|63289.6|63296.2|63276.2|917
1645717500000|2022-02-24 15:45:00|63307.2|63287.2|63311.2|63291.2|63313.8|63293.8|63297.7|63277.7|946
1645717800000|2022-02-24 15:50:00|63312.3|63292.3|63311.8|63291.8|63316.7|63296.7|63303.7|63283.7|958
1645718100000|2022-02-24 15:55:00|63311.6|63291.6|63296.6|63276.6|63311.9|63291.9|63287.6|63267.6|939
1645718400000|2022-02-24 16:00:00|63296.5|63276.5|63291.3|63271.3|63299.9|63279.9|63272.7|63252.7|1020
1645718700000|2022-02-24 16:05:00|63291.5|63271.5|63283.3|63263.3|63292.3|63272.3|63264|63244|992
1645719000000|2022-02-24 16:10:00|63283.6|63263.6|63266|63246|63286.2|63266.2|63262.7|63242.7|905
1645719300000|2022-02-24 16:15:00|63266.2|63246.2|63273.4|63253.4|63273.6|63253.6|63259.5|63239.5|1013
1645719600000|2022-02-24 16:20:00|63273.1|63253.1|63276.5|63256.5|63280.5|63260.5|63266.2|63246.2|990
1645719900000|2022-02-24 16:25:00|63276.3|63256.3|63281.7|63261.7|63285.3|63265.3|63274.6|63254.6|876
1645720200000|2022-02-24 16:30:00|63281.5|63261.5|63281|63261|63285.1|63265.1|63274|63254|833
1645720500000|2022-02-24 16:35:00|63281.1|63261.1|63292.8|63272.8|63293.8|63273.8|63279.3|63259.3|849
1645720800000|2022-02-24 16:40:00|63292.7|63272.7|63284.9|63264.9|63298.1|63278.1|63284.3|63264.3|896
1645721100000|2022-02-24 16:45:00|63285.7|63265.7|63296.4|63276.4|63304.3|63284.3|63285|63265|867
1645721400000|2022-02-24 16:50:00|63295.8|63275.8|63289.8|63269.8|63304.3|63284.3|63289.2|63269.2|805
1645721700000|2022-02-24 16:55:00|63289.7|63269.7|63290.5|63270.5|63299.3|63279.3|63284.4|63264.4|823
1645722000000|2022-02-24 17:00:00|63290.9|63270.9|63296.8|63276.8|63296.9|63276.9|63284.2|63264.2|735
1645722300000|2022-02-24 17:05:00|63296.7|63276.7|63300.7|63280.7|63300.9|63280.9|63291.1|63271.1|790
1645722600000|2022-02-24 17:10:00|63300.6|63280.6|63298.4|63278.4|63301.9|63281.9|63290.5|63270.5|709
1645722900000|2022-02-24 17:15:00|63298.2|63278.2|63292.6|63272.6|63300.4|63280.4|63291.8|63271.8|589
1645723200000|2022-02-24 17:20:00|63292.7|63272.7|63303.6|63283.6|63304.5|63284.5|63291.4|63271.4|654
1645723500000|2022-02-24 17:25:00|63304.9|63284.9|63283.7|63263.7|63304.9|63284.9|63282.1|63262.1|706
1645723800000|2022-02-24 17:30:00|63284|63264|63279|63259|63287.6|63267.6|63276.5|63256.5|807
1645724100000|2022-02-24 17:35:00|63278.9|63258.9|63277.4|63257.4|63280.3|63260.3|63272.2|63252.2|730
1645724400000|2022-02-24 17:40:00|63277.7|63257.7|63275.8|63255.8|63280|63260|63275.2|63255.2|695
1645724700000|2022-02-24 17:45:00|63275.9|63255.9|63277.9|63257.9|63279.7|63259.7|63271.8|63251.8|592
1645725000000|2022-02-24 17:50:00|63277.7|63257.7|63277|63257|63280.4|63260.4|63276|63256|538
1645725300000|2022-02-24 17:55:00|63276.8|63256.8|63278.9|63258.9|63279.5|63264.2|63272.1|63252.1|563
1645725600000|2022-02-24 18:00:00|63279|63259|63284.8|63264.8|63285.5|63265.5|63271.4|63255|592
1645725900000|2022-02-24 18:05:00|63285.4|63265.4|63281.8|63261.8|63285.4|63265.4|63273.1|63253.1|673
1645726200000|2022-02-24 18:10:00|63282|63262|63281.4|63261.4|63282.4|63262.4|63277.7|63257.7|547
1645726500000|2022-02-24 18:15:00|63281.3|63261.3|63282|63262|63290.6|63270.6|63280.4|63260.4|651
1645726800000|2022-02-24 18:20:00|63282.2|63262.2|63292.9|63272.9|63296.5|63276.5|63281.9|63261.9|715
1645727100000|2022-02-24 18:25:00|63293|63273|63285.8|63265.8|63293.8|63273.8|63283.5|63263.5|790
1645727400000|2022-02-24 18:30:00|63285.5|63265.5|63289.4|63269.4|63291.9|63271.9|63284.9|63264.9|752
1645727700000|2022-02-24 18:35:00|63289.3|63269.3|63276.6|63256.6|63291.7|63271.7|63275.3|63255.3|753
1645728000000|2022-02-24 18:40:00|63276.7|63256.7|63273.6|63253.6|63280.3|63260.3|63272|63252|749
1645728300000|2022-02-24 18:45:00|63273.4|63253.4|63259.1|63239.1|63277.7|63257.7|63256.5|63236.5|848
1645728600000|2022-02-24 18:50:00|63259.2|63239.2|63240|63220|63259.8|63239.8|63235.8|63215.8|918
1645728900000|2022-02-24 18:55:00|63240.4|63220.4|63238.4|63218.4|63243.5|63223.5|63234.8|63214.8|890
1645729200000|2022-02-24 19:00:00|63238.9|63218.9|63230.6|63210.6|63240.6|63220.6|63229.6|63209.6|747
1645729500000|2022-02-24 19:05:00|63230.7|63210.7|63235.1|63215.1|63238.8|63218.8|63225.5|63205.5|856
1645729800000|2022-02-24 19:10:00|63234.8|63214.8|63229.6|63209.6|63236.2|63216.2|63228.4|63208.4|781
1645730100000|2022-02-24 19:15:00|63230.1|63210.1|63226.9|63206.9|63232.6|63212.6|63226|63206|774
1645730400000|2022-02-24 19:20:00|63226.8|63206.8|63224.6|63204.6|63235.1|63215.1|63223.8|63203.8|824
1645730700000|2022-02-24 19:25:00|63224.2|63204.2|63224.6|63204.6|63234.8|63214.8|63220.3|63200.3|796
1645731000000|2022-02-24 19:30:00|63224.7|63204.7|63214.1|63194.1|63226.3|63206.3|63212.5|63192.5|725
1645731300000|2022-02-24 19:35:00|63214.2|63194.2|63197.5|63177.5|63214.2|63194.2|63196.9|63176.9|887
1645731600000|2022-02-24 19:40:00|63197.3|63177.3|63193.8|63173.8|63203.7|63183.7|63190|63170|720
1645731900000|2022-02-24 19:45:00|63193.9|63173.9|63192.8|63172.8|63199.3|63179.3|63188.8|63168.8|672
1645732200000|2022-02-24 19:50:00|63192.9|63172.9|63183.9|63163.9|63197.7|63177.7|63182.5|63162.5|846
1645732500000|2022-02-24 19:55:00|63184.2|63164.2|63203.4|63183.4|63203.5|63183.5|63183.2|63163.2|801
1645732800000|2022-02-24 20:00:00|63202.6|63182.6|63199.7|63179.7|63204.6|63184.6|63197.7|63177.7|481
1645733100000|2022-02-24 20:05:00|63199.5|63179.5|63191.2|63171.2|63203.9|63183.9|63180.9|63160.9|645
1645733400000|2022-02-24 20:10:00|63191.1|63171.1|63177.4|63157.4|63194.9|63174.9|63168.3|63148.3|694
1645733700000|2022-02-24 20:15:00|63177.3|63157.3|63173.9|63153.9|63179.4|63159.4|63172.8|63152.8|521
1645734000000|2022-02-24 20:20:00|63172.7|63152.7|63177.3|63157.3|63179.1|63159.1|63172.7|63152.7|550
1645734300000|2022-02-24 20:25:00|63177|63157|63173.7|63153.7|63177.6|63157.6|63170.4|63150.4|509
1645734600000|2022-02-24 20:30:00|63173.5|63153.5|63165.7|63145.7|63178.9|63158.9|63165.5|63145.5|634
1645734900000|2022-02-24 20:35:00|63166.2|63146.2|63170.1|63150.1|63174.3|63154.3|63164.9|63144.9|628
1645735200000|2022-02-24 20:40:00|63170.2|63150.2|63171.9|63151.9|63172.6|63152.6|63167.5|63147.5|550
1645735500000|2022-02-24 20:45:00|63172.1|63152.1|63172.1|63152.1|63175.7|63155.7|63168.6|63148.6|559
1645735800000|2022-02-24 20:50:00|63171.8|63151.8|63166.8|63146.8|63172.3|63152.3|63163.8|63143.8|617
1645736100000|2022-02-24 20:55:00|63166.7|63146.7|63183.8|63163.8|63186.7|63169.4|63164.1|63144.1|672
1645736400000|2022-02-24 21:00:00|63183.6|63163.6|63191.6|63171.6|63192.7|63172.7|63180.9|63160.9|502
1645736700000|2022-02-24 21:05:00|63191.7|63171.7|63190.4|63170.4|63195.6|63175.6|63189|63169|267
1645737000000|2022-02-24 21:10:00|63190.8|63170.8|63195.7|63175.7|63198|63178|63189.1|63169.1|294
1645737300000|2022-02-24 21:15:00|63196.8|63176.8|63209|63189|63223.4|63199.5|63195.2|63175.2|434
1645737600000|2022-02-24 21:20:00|63209.2|63189.2|63220.9|63200.9|63225.2|63205.2|63208.3|63188.3|342
1645737900000|2022-02-24 21:25:00|63222|63202|63227.5|63207.5|63229.8|63209.8|63216.2|63196.2|437
1645738200000|2022-02-24 21:30:00|63228.9|63208.9|63226.8|63206.8|63235.4|63211.4|63226.1|63201.1|249
1645738500000|2022-02-24 21:35:00|63226.7|63206.7|63227.2|63207.2|63254|63226.6|63226.3|63196.5|379
1645738800000|2022-02-24 21:40:00|63227.1|63207.1|63234.6|63214.6|63241.7|63221.7|63217.2|63192.5|402
1645739100000|2022-02-24 21:45:00|63234.5|63214.5|63238.7|63218.7|63241.9|63221.5|63233.9|63213.9|237
1645739400000|2022-02-24 21:50:00|63238.8|63218.8|63240.2|63220.2|63245.6|63225.6|63233.6|63212.8|192
1645739700000|2022-02-24 21:55:00|63240.9|63220.9|63241.2|63213.7|63252.3|63232.3|63235|63209.7|324
1645740000000|2022-02-24 22:00:00|63249.7|63202|63263.9|63215|63266|63218.9|63244.4|63200.1|124
1645740300000|2022-02-24 22:05:00|63263.4|63218.6|63277.8|63219.4|63280.8|63223|63255.2|63212.9|173
1645740600000|2022-02-24 22:10:00|63282.5|63217|63285.7|63233.7|63292.8|63233.9|63267.7|63197.8|205
1645740900000|2022-02-24 22:15:00|63266.4|63235.8|63249.5|63229.5|63286.1|63235.8|63249.5|63204.4|400
1645741200000|2022-02-24 22:20:00|63261.3|63232.4|63255.9|63222.8|63261.3|63232.4|63244.1|63220.2|38
1645741500000|2022-02-24 22:25:00|63257|63220.3|63255.8|63222.9|63264.9|63230.6|63249.7|63201.2|131
1645741800000|2022-02-24 22:30:00|63255.9|63225|63250.4|63227.3|63264.6|63230.1|63245.3|63216.4|221
1645742100000|2022-02-24 22:35:00|63247.7|63227.7|63251.3|63226.5|63259.9|63230.8|63247.7|63217.8|175
1645742400000|2022-02-24 22:40:00|63249.8|63229.8|63250.4|63230.4|63268.6|63230.4|63249.3|63209.6|53
1645742700000|2022-02-24 22:45:00|63254.8|63226.8|63251.3|63231.3|63254.8|63231.9|63244.9|63216.2|86
1645743000000|2022-02-24 22:50:00|63254.8|63230.2|63250.9|63230.9|63267.9|63233.5|63250.9|63215.4|112
1645743300000|2022-02-24 22:55:00|63253.9|63231.3|63253.4|63233.4|63267.8|63233.9|63250.9|63215.4|146
1645743600000|2022-02-24 23:00:00|63253.2|63233.2|63278.3|63245.3|63285|63249.5|63253.2|63222.9|215
1645743900000|2022-02-24 23:05:00|63273.4|63244.3|63249.6|63229.6|63280.1|63248.7|63248.3|63224.7|228
1645744200000|2022-02-24 23:10:00|63248.3|63224.1|63241.5|63221.5|63252.6|63232.6|63241.2|63220.8|319
1645744500000|2022-02-24 23:15:00|63243.3|63223.3|63244.3|63224.3|63248.6|63228.6|63239.3|63219.3|194
1645744800000|2022-02-24 23:20:00|63242.4|63222.4|63243.3|63223.3|63244.6|63224.6|63241.7|63221.7|66
1645745100000|2022-02-24 23:25:00|63243.5|63223.5|63244.8|63224.8|63248.2|63228.2|63242.5|63222.5|69
1645745400000|2022-02-24 23:30:00|63246.4|63226.4|63244.1|63224.1|63248.7|63228.7|63242.1|63222.1|171
1645745700000|2022-02-24 23:35:00|63247.6|63227.6|63243.5|63223.5|63248.6|63228.6|63241.3|63221.3|270
1645746000000|2022-02-24 23:40:00|63239.3|63219.3|63233.2|63213.2|63244.9|63224|63228.8|63205|359
1645746300000|2022-02-24 23:45:00|63233|63213|63233.8|63213.8|63235.3|63215.3|63228.9|63207|161
1645746600000|2022-02-24 23:50:00|63233|63213|63238.2|63218.2|63243.9|63223.9|63232.1|63210.9|182
1645746900000|2022-02-24 23:55:00|63240.4|63220.4|63236.2|63216.2|63241.1|63221.1|63234.4|63214.4|264
1645747200000|2022-02-25 00:00:00|63235.4|63215.4|63236.7|63216.7|63245.1|63225.1|63235.3|63215.3|333
1645747500000|2022-02-25 00:05:00|63236.1|63216.1|63244|63224|63246.9|63226.9|63236.1|63216.1|529
1645747800000|2022-02-25 00:10:00|63244.2|63224.2|63234.1|63214.1|63245.6|63225.6|63224.1|63204.1|680
1645748100000|2022-02-25 00:15:00|63233.4|63213.4|63235|63215|63238.1|63218.1|63232.6|63212.6|311
1645748400000|2022-02-25 00:20:00|63235.6|63215.6|63198.5|63178.5|63235.6|63215.6|63196.8|63176.8|600
1645748700000|2022-02-25 00:25:00|63198.7|63178.7|63193.8|63173.8|63203.6|63183.6|63190.5|63170.5|592
1645749000000|2022-02-25 00:30:00|63193.5|63173.5|63204.8|63184.8|63208.5|63188.5|63193|63173|646
1645749300000|2022-02-25 00:35:00|63205|63185|63208.8|63188.8|63214.3|63196.8|63204.9|63184.9|554
1645749600000|2022-02-25 00:40:00|63208.6|63188.6|63208.5|63188.5|63211.8|63191.8|63206.4|63186.4|582
1645749900000|2022-02-25 00:45:00|63208.9|63188.9|63207.2|63187.2|63211.7|63193.1|63203.1|63186.9|526
1645750200000|2022-02-25 00:50:00|63207.4|63187.4|63237.7|63217.7|63240.7|63220.7|63201|63181|781
1645750500000|2022-02-25 00:55:00|63234.7|63214.7|63219.9|63199.9|63241.7|63221.7|63219.1|63199.1|865
1645750800000|2022-02-25 01:00:00|63219|63199|63247|63227|63247|63227|63217.6|63197.6|1024
1645751100000|2022-02-25 01:05:00|63246.3|63226.3|63228.2|63208.2|63247.6|63227.6|63223.9|63203.9|937
1645751400000|2022-02-25 01:10:00|63228.1|63208.1|63221.8|63201.8|63232.7|63212.7|63214.8|63194.8|940
1645751700000|2022-02-25 01:15:00|63221.2|63201.2|63221.5|63201.5|63231.5|63211.5|63220.3|63200.3|937
1645752000000|2022-02-25 01:20:00|63221.8|63201.8|63217.1|63197.1|63222.4|63202.4|63212.5|63192.5|818
1645752300000|2022-02-25 01:25:00|63217|63197|63217.8|63197.8|63224.9|63204.9|63213.3|63193.3|906
1645752600000|2022-02-25 01:30:00|63217.7|63197.7|63225.9|63205.9|63236.9|63216.9|63205.8|63185.8|874
1645752900000|2022-02-25 01:35:00|63225.8|63205.8|63208.1|63188.1|63228.7|63208.7|63205.1|63185.1|925
1645753200000|2022-02-25 01:40:00|63208.7|63188.7|63210.4|63190.4|63220.5|63200.5|63200.9|63180.9|833
1645753500000|2022-02-25 01:45:00|63210.6|63190.6|63218.6|63198.6|63225.3|63205.3|63210.3|63190.3|841
1645753800000|2022-02-25 01:50:00|63219|63199|63190.7|63170.7|63221.3|63201.3|63183.5|63163.5|931
1645754100000|2022-02-25 01:55:00|63191.1|63171.1|63179.2|63159.2|63198.9|63178.9|63177.9|63157.9|937
1645754400000|2022-02-25 02:00:00|63178.7|63158.7|63190.7|63170.7|63191.2|63171.2|63178.7|63158.7|817
1645754700000|2022-02-25 02:05:00|63191|63171|63186.6|63166.6|63196.5|63176.5|63184.7|63164.7|795
1645755000000|2022-02-25 02:10:00|63186.3|63166.3|63189.4|63169.4|63194.8|63177.8|63183.8|63165.9|768
1645755300000|2022-02-25 02:15:00|63189.5|63169.5|63188.9|63168.9|63196.8|63176.8|63185.8|63165.8|762
1645755600000|2022-02-25 02:20:00|63189.3|63169.3|63180.6|63160.6|63193.3|63173.3|63177.9|63157.9|709
1645755900000|2022-02-25 02:25:00|63180.4|63160.4|63167.6|63147.6|63184.6|63164.6|63163.9|63143.9|730
1645756200000|2022-02-25 02:30:00|63168.1|63148.1|63174.1|63154.1|63180.1|63160.1|63167.1|63147.1|551
1645756500000|2022-02-25 02:35:00|63174.3|63154.3|63184.7|63164.7|63187.8|63167.8|63173.8|63153.8|561
1645756800000|2022-02-25 02:40:00|63185|63165|63178|63158|63187.5|63167.5|63176.4|63156.4|566
1645757100000|2022-02-25 02:45:00|63177.9|63157.9|63175.2|63155.2|63184.5|63164.5|63171.1|63154|600
1645757400000|2022-02-25 02:50:00|63175.5|63155.5|63179|63159|63181.8|63164.6|63165.4|63150.6|617
1645757700000|2022-02-25 02:55:00|63178.7|63158.7|63165.4|63145.4|63184.8|63166.2|63154.5|63139.4|827
1645758000000|2022-02-25 03:00:00|63165|63145|63167|63147|63168.6|63153.1|63158.9|63141|576
1645758300000|2022-02-25 03:05:00|63166.9|63146.9|63160.6|63140.6|63171.4|63154.2|63148.7|63132.1|565
1645758600000|2022-02-25 03:10:00|63160.8|63140.8|63169.7|63149.7|63176.7|63156.7|63159.5|63140.4|635
1645758900000|2022-02-25 03:15:00|63169.6|63149.6|63166.7|63146.7|63170.6|63156|63159.5|63144.5|725
1645759200000|2022-02-25 03:20:00|63166.8|63146.8|63158.7|63138.7|63170.2|63151.9|63153|63137.9|577
1645759500000|2022-02-25 03:25:00|63158.8|63138.8|63149.9|63129.9|63158.9|63144.5|63141.9|63126.7|631
1645759800000|2022-02-25 03:30:00|63149.8|63129.8|63153.4|63133.4|63156.5|63139.6|63144.1|63126.9|591
1645760100000|2022-02-25 03:35:00|63153.5|63133.5|63160|63140|63162.6|63142.6|63144.1|63127.2|531
1645760400000|2022-02-25 03:40:00|63160.1|63140.1|63170.6|63150.6|63171|63151|63152.5|63136.5|649
1645760700000|2022-02-25 03:45:00|63170.7|63150.7|63160.6|63140.6|63170.7|63150.7|63154.4|63138.9|510
1645761000000|2022-02-25 03:50:00|63160.4|63140.4|63166.6|63146.6|63180.2|63160.2|63160.4|63140.4|634
1645761300000|2022-02-25 03:55:00|63166.9|63146.9|63161.8|63141.8|63168.8|63148.8|63161.3|63141.3|518
1645761600000|2022-02-25 04:00:00|63161.9|63141.9|63162|63142|63164.8|63144.8|63160.9|63140.9|505
1645761900000|2022-02-25 04:05:00|63162.1|63142.1|63165.7|63145.7|63166.3|63147.1|63153.9|63137.8|440
1645762200000|2022-02-25 04:10:00|63165.6|63145.6|63162.4|63142.4|63171.6|63151.6|63160.4|63142.1|603
1645762500000|2022-02-25 04:15:00|63162.3|63142.3|63172.4|63152.4|63172.4|63152.4|63159.8|63139.8|556
1645762800000|2022-02-25 04:20:00|63172.2|63152.2|63170.8|63150.8|63183.3|63163.3|63168.6|63148.6|611
1645763100000|2022-02-25 04:25:00|63170.7|63150.7|63164.2|63144.2|63172.4|63153.9|63158.9|63143.8|622
1645763400000|2022-02-25 04:30:00|63164.3|63144.3|63172.8|63152.8|63175.5|63155.5|63157.9|63143.1|562
1645763700000|2022-02-25 04:35:00|63173.3|63153.3|63173.3|63153.3|63176.7|63157.2|63164.6|63148.4|483
1645764000000|2022-02-25 04:40:00|63173.4|63153.4|63183.8|63163.8|63186.5|63170.6|63172.8|63152.8|513
1645764300000|2022-02-25 04:45:00|63184.3|63164.3|63185|63165|63185.6|63165.6|63179.6|63159.6|523
1645764600000|2022-02-25 04:50:00|63185.1|63165.1|63179|63159|63186.4|63166.4|63174|63158.7|479
1645764900000|2022-02-25 04:55:00|63179.2|63159.2|63172.6|63152.6|63179.2|63163.2|63164.3|63148.2|592
1645765200000|2022-02-25 05:00:00|63172.7|63152.7|63178.2|63158.2|63188.8|63168.8|63168.8|63152.1|663
1645765500000|2022-02-25 05:05:00|63178.3|63158.3|63173.1|63153.1|63181.1|63164.9|63168.8|63151.9|594
1645765800000|2022-02-25 05:10:00|63173.2|63153.2|63169.7|63149.7|63174|63158.7|63162.7|63148.4|550
1645766100000|2022-02-25 05:15:00|63169.8|63149.8|63174.7|63154.7|63175.8|63155.8|63159.1|63143.3|526
1645766400000|2022-02-25 05:20:00|63174.8|63154.8|63169.8|63149.8|63181.7|63164.3|63164.4|63148.8|549
1645766700000|2022-02-25 05:25:00|63169.7|63149.7|63172|63152|63173.1|63157.7|63164.6|63148.6|512
1645767000000|2022-02-25 05:30:00|63171.9|63151.9|63171.5|63151.5|63172.6|63157.7|63165|63149.1|524
1645767300000|2022-02-25 05:35:00|63171.4|63151.4|63168.8|63148.8|63171.8|63155.8|63165|63145.9|442
1645767600000|2022-02-25 05:40:00|63169|63149|63170|63150|63171.6|63151.6|63166.9|63146.9|436
1645767900000|2022-02-25 05:45:00|63169.9|63149.9|63140.5|63120.5|63170.9|63154.7|63137.1|63117.1|545
1645768200000|2022-02-25 05:50:00|63139|63119|63128.5|63108.5|63140.8|63125.7|63122.1|63106.4|595
1645768500000|2022-02-25 05:55:00|63128.6|63108.6|63121.2|63111.2|63134.6|63114.8|63120.8|63105.8|443
1645768800000|2022-02-25 06:00:00|63126.1|63106.1|63129.8|63109.8|63130.8|63116.3|63116.2|63100.7|668
1645769100000|2022-02-25 06:05:00|63129.6|63109.6|63121.3|63101.3|63130.8|63115.5|63116.7|63100.8|605
1645769400000|2022-02-25 06:10:00|63121.4|63101.4|63130|63110|63130|63114.8|63108.9|63094|502
1645769700000|2022-02-25 06:15:00|63129.9|63109.9|63123.7|63103.7|63131|63115.4|63117.9|63102.8|499
1645770000000|2022-02-25 06:20:00|63124.3|63104.3|63116.2|63096.2|63126.1|63110.8|63111.5|63096|397
1645770300000|2022-02-25 06:25:00|63115.1|63095.1|63118.5|63098.5|63120.9|63104.8|63110.4|63093.7|480
1645770600000|2022-02-25 06:30:00|63118.6|63098.6|63118|63098|63121.6|63104.6|63109.6|63095.6|580
1645770900000|2022-02-25 06:35:00|63118.1|63098.1|63120.5|63100.5|63126|63109.7|63113.7|63098|564
1645771200000|2022-02-25 06:40:00|63120.4|63100.4|63131.1|63111.1|63131.6|63117.2|63114.3|63099.8|531
1645771500000|2022-02-25 06:45:00|63131.2|63111.2|63123.6|63113.6|63134.7|63119.8|63123.2|63107.7|608
1645771800000|2022-02-25 06:50:00|63123.5|63113.5|63129.3|63109.3|63134.3|63119.2|63123.4|63108.1|526
1645772100000|2022-02-25 06:55:00|63129.4|63109.4|63141.4|63121.4|63144.8|63130.1|63121.4|63106.1|728
1645772400000|2022-02-25 07:00:00|63141.5|63121.5|63129.4|63119.4|63143.5|63127.9|63123.3|63106.6|615
1645772700000|2022-02-25 07:05:00|63134.6|63114.6|63130.2|63110.2|63135.7|63118.8|63123.7|63106.4|646
1645773000000|2022-02-25 07:10:00|63130.4|63110.4|63116.9|63096.9|63131.6|63115.9|63094.3|63075.5|660
1645773300000|2022-02-25 07:15:00|63116.4|63096.4|63103.5|63093.5|63117.2|63098.3|63099.8|63082.6|702
1645773600000|2022-02-25 07:20:00|63103.4|63093.4|63112.3|63102.3|63120.1|63104.3|63102|63086.4|554
1645773900000|2022-02-25 07:25:00|63112.2|63102.2|63119.3|63099.3|63127.1|63112.2|63111.7|63096.2|576
1645774200000|2022-02-25 07:30:00|63119.2|63099.2|63118.7|63098.7|63125.6|63109.7|63113.4|63098.4|523
1645774500000|2022-02-25 07:35:00|63118.8|63098.8|63118.1|63098.1|63121.5|63106.5|63110.5|63095.8|479
1645774800000|2022-02-25 07:40:00|63113.3|63103.3|63123.5|63103.5|63123.7|63108.5|63111.6|63095.4|571
1645775100000|2022-02-25 07:45:00|63123.4|63103.4|63114|63094|63124.5|63105.3|63100.5|63085.3|711
1645775400000|2022-02-25 07:50:00|63113.9|63093.9|63131.6|63121.6|63139.8|63125.2|63109.8|63093.9|600
1645775700000|2022-02-25 07:55:00|63136.3|63116.3|63137.5|63117.5|63141.4|63126.3|63126.1|63111|612
1645776000000|2022-02-25 08:00:00|63137.3|63117.3|63150.1|63130.1|63151|63135.6|63132.6|63117.3|707
1645776300000|2022-02-25 08:05:00|63150|63130|63142.5|63132.5|63154.5|63139.5|63142.4|63123.5|674
1645776600000|2022-02-25 08:10:00|63146.9|63126.9|63157.3|63137.3|63160.4|63145.2|63143.1|63126.5|663
1645776900000|2022-02-25 08:15:00|63157.1|63137.1|63156.8|63136.8|63164.1|63148.5|63145.8|63130.4|531
1645777200000|2022-02-25 08:20:00|63156.9|63136.9|63147.2|63127.2|63158.7|63143.8|63141.9|63126.9|572
1645777500000|2022-02-25 08:25:00|63147.1|63127.1|63140.6|63120.6|63147.9|63132.8|63133|63117.8|606
1645777800000|2022-02-25 08:30:00|63139.7|63119.7|63144.2|63124.2|63144.8|63128.8|63132.6|63117.6|527
1645778100000|2022-02-25 08:35:00|63144|63124|63145.3|63135.3|63156.7|63139.8|63143|63123.1|598
1645778400000|2022-02-25 08:40:00|63150.6|63130.6|63162.1|63142.1|63162.7|63144.8|63144.3|63125|570
1645778700000|2022-02-25 08:45:00|63162|63142|63166.1|63146.1|63167.9|63149.6|63151.2|63136|672
1645779000000|2022-02-25 08:50:00|63166|63146|63174.6|63154.6|63181.1|63163.4|63159.8|63142.8|616
1645779300000|2022-02-25 08:55:00|63174.3|63154.3|63177.1|63157.1|63190.5|63175|63171.8|63151.8|586
1645779600000|2022-02-25 09:00:00|63181.3|63161.3|63176.4|63156.4|63183.3|63166.1|63170.4|63152|584
1645779900000|2022-02-25 09:05:00|63176.5|63156.5|63158.1|63148.1|63176.7|63159.7|63158.1|63143.6|595
1645780200000|2022-02-25 09:10:00|63163|63143|63155|63145|63166.5|63153|63153.1|63138|466
1645780500000|2022-02-25 09:15:00|63154.9|63144.9|63149.7|63129.7|63159.7|63144.9|63142.3|63126.9|541
1645780800000|2022-02-25 09:20:00|63149.8|63129.8|63157.6|63137.6|63166.5|63148.5|63145.4|63129.6|622
1645781100000|2022-02-25 09:25:00|63157.7|63137.7|63151.4|63131.4|63164|63149|63151.4|63131.4|601
1645781400000|2022-02-25 09:30:00|63151.5|63131.5|63158.3|63138.3|63160.1|63143.6|63148.8|63131.2|632
1645781700000|2022-02-25 09:35:00|63158.2|63138.2|63161.9|63141.9|63162.4|63144.3|63152.1|63133.9|510
1645782000000|2022-02-25 09:40:00|63162.1|63142.1|63162.4|63142.4|63163.6|63148.4|63157|63139.6|498
1645782300000|2022-02-25 09:45:00|63162|63142|63156.8|63146.8|63168.7|63150.9|63155.8|63137.9|543
1645782600000|2022-02-25 09:50:00|63156.7|63146.7|63169.6|63149.6|63170.5|63151.4|63150.4|63130.4|495
1645782900000|2022-02-25 09:55:00|63169.5|63149.5|63163.1|63143.1|63169.5|63149.5|63154.1|63138.7|467
1645783200000|2022-02-25 10:00:00|63163|63143|63156.6|63136.6|63163|63145.8|63148.5|63128.5|432
1645783500000|2022-02-25 10:05:00|63156.5|63136.5|63159.6|63139.6|63160.1|63140.1|63152.9|63132.9|322
1645783800000|2022-02-25 10:10:00|63159.8|63139.8|63158|63138|63163.6|63143.6|63156.9|63136.9|325
1645784100000|2022-02-25 10:15:00|63158.1|63138.1|63154.3|63134.3|63160|63143|63152.6|63133.8|404
1645784400000|2022-02-25 10:20:00|63154.2|63134.2|63164.3|63144.3|63165.2|63145.2|63149.7|63129.7|526
1645784700000|2022-02-25 10:25:00|63164.2|63144.2|63161.5|63141.5|63165.9|63145.9|63151.5|63131.5|534
1645785000000|2022-02-25 10:30:00|63161.4|63141.4|63173|63153|63173.6|63156.4|63157.1|63141.4|505
1645785300000|2022-02-25 10:35:00|63172.2|63152.2|63169.3|63149.3|63176.7|63156.7|63168.5|63148.5|473
1645785600000|2022-02-25 10:40:00|63169.4|63149.4|63169.7|63149.7|63173|63153.9|63163.8|63144.8|418
1645785900000|2022-02-25 10:45:00|63169.8|63149.8|63168.3|63148.3|63170.6|63153.4|63163.1|63146.9|379
1645786200000|2022-02-25 10:50:00|63168.1|63148.1|63155.7|63135.7|63170.4|63151.8|63151.6|63135.1|439
1645786500000|2022-02-25 10:55:00|63155.6|63135.6|63154.5|63134.5|63162.1|63146|63149.4|63133.3|494
1645786800000|2022-02-25 11:00:00|63154.4|63134.4|63161|63141|63161.4|63141.4|63147.4|63130.6|512
1645787100000|2022-02-25 11:05:00|63161.2|63141.2|63170.8|63150.8|63171.9|63155.1|63153.9|63139.2|491
1645787400000|2022-02-25 11:10:00|63171|63151|63184.2|63164.2|63186.8|63169.4|63170.7|63150.7|434
1645787700000|2022-02-25 11:15:00|63184.1|63164.1|63190.7|63170.7|63192.3|63172.3|63183.2|63163.2|421
1645788000000|2022-02-25 11:20:00|63190.8|63170.8|63183.5|63163.5|63191.3|63171.3|63181.8|63161.8|476
1645788300000|2022-02-25 11:25:00|63184|63164|63185.5|63165.5|63189|63169|63181.5|63161.5|503
1645788600000|2022-02-25 11:30:00|63185.7|63165.7|63182.5|63162.5|63193.2|63173.2|63176.2|63160|553
1645788900000|2022-02-25 11:35:00|63182.4|63162.4|63179.2|63159.2|63182.4|63165|63169.6|63154|453
1645789200000|2022-02-25 11:40:00|63179.3|63159.3|63183.6|63163.6|63187.1|63171.3|63173.7|63158.3|552
1645789500000|2022-02-25 11:45:00|63183.3|63163.3|63177.5|63157.5|63184|63168.9|63171.5|63155.7|561
1645789800000|2022-02-25 11:50:00|63177.4|63157.4|63188.9|63168.9|63188.9|63168.9|63171.9|63156.5|510
1645790100000|2022-02-25 11:55:00|63189.1|63169.1|63186.3|63166.3|63196.7|63176.7|63183|63163|500
1645790400000|2022-02-25 12:00:00|63186.2|63166.2|63189.9|63169.9|63192|63173.7|63180.4|63162.5|515
1645790700000|2022-02-25 12:05:00|63189.8|63169.8|63176.6|63156.6|63190|63170|63173.4|63153.4|520
1645791000000|2022-02-25 12:10:00|63176.7|63156.7|63162|63142|63176.7|63156.7|63161.4|63141.4|477
1645791300000|2022-02-25 12:15:00|63161.7|63141.7|63164.4|63144.4|63170.1|63151.7|63159.5|63141.7|561
1645791600000|2022-02-25 12:20:00|63163.6|63143.6|63158|63148|63166|63148.1|63152.5|63137.1|565
1645791900000|2022-02-25 12:25:00|63163.4|63143.4|63168.3|63148.3|63168.8|63151.5|63155.1|63139.5|658
1645792200000|2022-02-25 12:30:00|63168.1|63148.1|63168.4|63148.4|63171.6|63151.6|63166.5|63146.5|609
1645792500000|2022-02-25 12:35:00|63168.5|63148.5|63167|63147|63170|63150|63164.3|63144.3|536
1645792800000|2022-02-25 12:40:00|63166.9|63146.9|63162.6|63142.6|63167.6|63147.6|63160.5|63140.5|575
1645793100000|2022-02-25 12:45:00|63162.3|63142.3|63163.2|63143.2|63164.8|63148.6|63158|63140.3|541
1645793400000|2022-02-25 12:50:00|63163.1|63143.1|63136.3|63116.3|63164.7|63144.7|63125|63105|885
1645793700000|2022-02-25 12:55:00|63136|63116|63137.7|63117.7|63140.3|63120.3|63119.7|63099.7|907
1645794000000|2022-02-25 13:00:00|63137.8|63117.8|63149.1|63129.1|63156.4|63137.6|63131.5|63111.5|974
1645794300000|2022-02-25 13:05:00|63149.2|63129.2|63155.5|63135.5|63159.6|63139.6|63140.4|63124.9|864
1645794600000|2022-02-25 13:10:00|63155.7|63135.7|63158.8|63138.8|63168.9|63150.1|63152.1|63132.1|829
1645794900000|2022-02-25 13:15:00|63159.1|63139.1|63165.3|63145.3|63171.2|63151.2|63157.9|63137.9|794
1645795200000|2022-02-25 13:20:00|63165.2|63145.2|63143.4|63123.4|63165.2|63145.2|63139.4|63119.4|860
1645795500000|2022-02-25 13:25:00|63143.3|63123.3|63137.7|63117.7|63144.2|63126.9|63133.7|63114.4|737
1645795800000|2022-02-25 13:30:00|63139.4|63119.4|63124|63104|63140.8|63120.8|63121.5|63101.5|838
1645796100000|2022-02-25 13:35:00|63124.3|63104.3|63141.3|63121.3|63146.4|63129.5|63124.2|63104.2|676
1645796400000|2022-02-25 13:40:00|63140.9|63120.9|63144.3|63124.3|63149.8|63132.7|63129.1|63113.9|689
1645796700000|2022-02-25 13:45:00|63144.9|63124.9|63153.2|63133.2|63157.6|63137.6|63142.4|63122.4|727
1645797000000|2022-02-25 13:50:00|63153|63133|63125.2|63105.2|63157.6|63137.6|63123.5|63103.8|638
1645797300000|2022-02-25 13:55:00|63125.3|63105.3|63126|63106|63128|63108|63114.1|63094.1|612
1645797600000|2022-02-25 14:00:00|63126.6|63106.6|63134|63114|63135.9|63120.8|63121.5|63101.5|614
1645797900000|2022-02-25 14:05:00|63133.9|63113.9|63145.3|63125.3|63145.4|63125.4|63124.8|63105.7|643
1645798200000|2022-02-25 14:10:00|63140.9|63130.9|63144.1|63124.1|63150.8|63135.2|63137.4|63120|791
1645798500000|2022-02-25 14:15:00|63144|63124|63136.1|63116.1|63146.2|63126.2|63134.5|63115.9|634
1645798800000|2022-02-25 14:20:00|63136.2|63116.2|63151.7|63131.7|63152.1|63132.4|63135.8|63115.8|714
1645799100000|2022-02-25 14:25:00|63151.9|63131.9|63150.2|63130.2|63152.9|63132.9|63139.5|63119.5|615
1645799400000|2022-02-25 14:30:00|63150|63130|63146.2|63126.2|63151.8|63131.8|63135.9|63119.2|714
1645799700000|2022-02-25 14:35:00|63146.5|63126.5|63147|63127|63156.6|63140.7|63140.3|63120.3|800
1645800000000|2022-02-25 14:40:00|63146.9|63126.9|63162.7|63142.7|63165.2|63145.2|63141.8|63125.1|797
1645800300000|2022-02-25 14:45:00|63161.8|63141.8|63144.5|63124.5|63162.5|63147.4|63135.2|63120.1|947
1645800600000|2022-02-25 14:50:00|63145.2|63125.2|63148.9|63128.9|63152.8|63132.8|63135.8|63120.6|912
1645800900000|2022-02-25 14:55:00|63149|63129|63161.5|63141.5|63169.8|63149.8|63148.3|63128.3|782
1645801200000|2022-02-25 15:00:00|63161.2|63141.2|63179.3|63159.3|63179.5|63159.5|63150.9|63130.9|904
1645801500000|2022-02-25 15:05:00|63175.8|63155.8|63181.3|63161.3|63183.2|63164|63172.7|63152.7|812
1645801800000|2022-02-25 15:10:00|63181.4|63161.4|63182|63162|63184.6|63169|63175.3|63156.1|789
1645802100000|2022-02-25 15:15:00|63182.1|63162.1|63181.4|63161.4|63189.2|63169.2|63177.9|63160.4|716
1645802400000|2022-02-25 15:20:00|63181.1|63161.1|63168.6|63148.6|63186.5|63169.8|63163.9|63146.9|732
1645802700000|2022-02-25 15:25:00|63168.4|63148.4|63158.3|63138.3|63171.8|63151.8|63155.4|63135.4|711
1645803000000|2022-02-25 15:30:00|63158.2|63138.2|63160.4|63140.4|63162.5|63142.5|63149.4|63129.4|748
1645803300000|2022-02-25 15:35:00|63160.7|63140.7|63151.4|63131.4|63161.7|63144.5|63150.1|63130.1|645
1645803600000|2022-02-25 15:40:00|63151.5|63131.5|63142.9|63122.9|63151.9|63136.8|63139|63122.2|742
1645803900000|2022-02-25 15:45:00|63143.1|63123.1|63148.1|63128.1|63150.6|63131.4|63135|63120.2|661
1645804200000|2022-02-25 15:50:00|63148.5|63128.5|63155.2|63135.2|63159.9|63140.6|63148.2|63128.2|729
1645804500000|2022-02-25 15:55:00|63155.1|63135.1|63155.1|63135.1|63163.7|63147.8|63146.2|63128.8|769
1645804800000|2022-02-25 16:00:00|63155.3|63135.3|63156|63136|63157.6|63141.1|63146.6|63127.6|705
1645805100000|2022-02-25 16:05:00|63156.2|63136.2|63162.2|63142.2|63164.5|63144.5|63154.9|63134.9|618
1645805400000|2022-02-25 16:10:00|63162.1|63142.1|63154.6|63134.6|63163.9|63143.9|63151.6|63131.6|525
1645805700000|2022-02-25 16:15:00|63154.5|63134.5|63152.9|63132.9|63157.3|63137.3|63143.6|63128.6|663
1645806000000|2022-02-25 16:20:00|63153|63133|63150.6|63140.6|63157.9|63140.7|63149.4|63131.4|564
1645806300000|2022-02-25 16:25:00|63150.7|63140.7|63159.3|63139.3|63163.7|63148.8|63150.3|63136|669
1645806600000|2022-02-25 16:30:00|63159.4|63139.4|63173.2|63153.2|63176.6|63156.6|63158.8|63138.8|712
1645806900000|2022-02-25 16:35:00|63173.1|63153.1|63168.1|63148.1|63175.9|63156.9|63162.7|63147.6|621
1645807200000|2022-02-25 16:40:00|63167.9|63147.9|63167|63147|63179.2|63159.2|63161.9|63146.2|546
1645807500000|2022-02-25 16:45:00|63167.1|63147.1|63165.2|63145.2|63167.1|63147.1|63161|63141|549
1645807800000|2022-02-25 16:50:00|63164.9|63144.9|63161.4|63141.4|63168.5|63149.7|63159.5|63141.2|536
1645808100000|2022-02-25 16:55:00|63161.6|63141.6|63163.3|63143.3|63165|63145|63157.7|63137.7|551
1645808400000|2022-02-25 17:00:00|63162.9|63142.9|63159.9|63139.9|63165.6|63145.6|63157.8|63137.8|480
1645808700000|2022-02-25 17:05:00|63160|63140|63162.9|63142.9|63163.3|63143.3|63157.9|63137.9|410
1645809000000|2022-02-25 17:10:00|63163|63143|63163.8|63143.8|63164.5|63144.5|63159.6|63139.6|427
1645809300000|2022-02-25 17:15:00|63164|63144|63169|63149|63172|63153.8|63163.4|63143.4|412
1645809600000|2022-02-25 17:20:00|63168.7|63148.7|63169.2|63149.2|63172|63154.7|63164.1|63146.9|364
1645809900000|2022-02-25 17:25:00|63169.3|63149.3|63171|63151|63172.6|63154.9|63164.3|63148.8|320
1645810200000|2022-02-25 17:30:00|63170.9|63150.9|63174.9|63154.9|63178.1|63158.1|63166.5|63146.5|325
1645810500000|2022-02-25 17:35:00|63174|63154|63176.1|63156.1|63176.9|63156.9|63169.4|63149.4|354
1645810800000|2022-02-25 17:40:00|63176.4|63156.4|63175.8|63155.8|63178|63158|63175.1|63155.1|300
1645811100000|2022-02-25 17:45:00|63175.9|63155.9|63178.6|63158.6|63178.6|63158.6|63169|63149|336
1645811400000|2022-02-25 17:50:00|63178.7|63158.7|63176.8|63156.8|63179|63159|63175.1|63155.1|393
1645811700000|2022-02-25 17:55:00|63176.9|63156.9|63170.4|63150.4|63179|63159|63165.5|63149.2|401
1645812000000|2022-02-25 18:00:00|63170.3|63150.3|63174.6|63154.6|63174.6|63154.6|63167.5|63147.5|343
1645812300000|2022-02-25 18:05:00|63174.5|63154.5|63170.9|63150.9|63178.8|63158.8|63170.6|63150.6|279
1645812600000|2022-02-25 18:10:00|63170.8|63150.8|63167.1|63147.1|63174.2|63154.2|63166.7|63146.7|453
1645812900000|2022-02-25 18:15:00|63167.6|63147.6|63161.5|63141.5|63168|63148|63161.1|63141.1|404
1645813200000|2022-02-25 18:20:00|63161.6|63141.6|63158.3|63138.3|63164.7|63144.7|63157.8|63137.8|360
1645813500000|2022-02-25 18:25:00|63158.4|63138.4|63156.9|63136.9|63159.2|63139.2|63154.5|63134.5|429
1645813800000|2022-02-25 18:30:00|63156.6|63136.6|63145.9|63125.9|63156.7|63136.7|63145.9|63125.9|397
1645814100000|2022-02-25 18:35:00|63145.8|63125.8|63145.3|63125.3|63152.5|63132.5|63143.6|63123.6|355
1645814400000|2022-02-25 18:40:00|63145.2|63125.2|63144.3|63124.3|63148.6|63128.6|63143.8|63123.8|257
1645814700000|2022-02-25 18:45:00|63144.4|63124.4|63148.4|63128.4|63151.1|63131.1|63144.3|63124.3|320
1645815000000|2022-02-25 18:50:00|63148.3|63128.3|63146.1|63126.1|63148.7|63128.7|63141.4|63121.4|333
1645815300000|2022-02-25 18:55:00|63146.3|63126.3|63144.3|63124.3|63152.5|63132.5|63142.1|63122.1|521
1645815600000|2022-02-25 19:00:00|63144.2|63124.2|63142.7|63122.7|63146.4|63126.4|63141.8|63121.8|462
1645815900000|2022-02-25 19:05:00|63142.9|63122.9|63148.3|63128.3|63149.8|63129.8|63142.5|63122.5|290
1645816200000|2022-02-25 19:10:00|63148.2|63128.2|63155.5|63135.5|63158.1|63138.1|63147.8|63127.8|322
1645816500000|2022-02-25 19:15:00|63155.4|63135.4|63152.9|63132.9|63158.3|63138.3|63152.4|63132.4|269
1645816800000|2022-02-25 19:20:00|63153|63133|63147.8|63127.8|63153.1|63133.1|63147.5|63127.5|190
1645817100000|2022-02-25 19:25:00|63147.7|63127.7|63147.2|63127.2|63148.5|63128.5|63146.3|63126.3|221
1645817400000|2022-02-25 19:30:00|63147.1|63127.1|63152.2|63132.2|63152.3|63132.3|63146.2|63126.2|275
1645817700000|2022-02-25 19:35:00|63152.1|63132.1|63150.3|63130.3|63152.2|63132.2|63148.1|63128.1|228
1645818000000|2022-02-25 19:40:00|63150.2|63130.2|63142.2|63122.2|63153.2|63133.2|63141.7|63121.7|255
1645818300000|2022-02-25 19:45:00|63142.3|63122.3|63137.3|63117.3|63143.8|63123.8|63136.5|63116.5|329
1645818600000|2022-02-25 19:50:00|63137.2|63117.2|63135.3|63115.3|63140.2|63120.2|63133|63113|348
1645818900000|2022-02-25 19:55:00|63135.4|63115.4|63120.5|63100.5|63135.6|63115.6|63120.4|63100.4|419
1645819200000|2022-02-25 20:00:00|63119.9|63099.9|63121.8|63101.8|63124.2|63104.2|63119.8|63099.8|517
1645819500000|2022-02-25 20:05:00|63121.7|63101.7|63121.2|63101.2|63123.5|63107.8|63117.8|63100.6|363
1645819800000|2022-02-25 20:10:00|63121.3|63101.3|63124|63104|63126.6|63106.6|63120.3|63100.3|347
1645820100000|2022-02-25 20:15:00|63123.7|63103.7|63121.7|63101.7|63124.6|63104.6|63120.6|63100.6|308
1645820400000|2022-02-25 20:20:00|63121.5|63101.5|63115.7|63095.7|63122.7|63102.7|63111.6|63091.6|299
1645820700000|2022-02-25 20:25:00|63115.8|63095.8|63117.8|63097.8|63120.9|63100.9|63115.8|63095.8|333
1645821000000|2022-02-25 20:30:00|63117.9|63097.9|63118.6|63098.6|63118.8|63098.8|63111.7|63091.7|282
1645821300000|2022-02-25 20:35:00|63118.8|63098.8|63112.7|63092.7|63119|63099|63112.2|63092.2|313
1645821600000|2022-02-25 20:40:00|63112.8|63092.8|63113.9|63093.9|63114.7|63094.7|63111.5|63091.5|249
1645821900000|2022-02-25 20:45:00|63113.8|63093.8|63113.7|63093.7|63114.5|63094.5|63112|63092|247
1645822200000|2022-02-25 20:50:00|63113.6|63093.6|63112.5|63092.5|63113.6|63093.6|63110.8|63090.8|321
1645822500000|2022-02-25 20:55:00|63112.6|63092.6|63107.1|63087.1|63112.6|63092.6|63107.1|63087.1|314
1645822800000|2022-02-25 21:00:00|63107.2|63087.2|63104.9|63084.9|63108.2|63088.2|63104.5|63084.5|252
1645823100000|2022-02-25 21:05:00|63105.7|63085.7|63099.6|63079.6|63106.8|63086.8|63098.5|63078.5|354
1645823400000|2022-02-25 21:10:00|63099.5|63079.5|63099.2|63079.2|63104.1|63084.1|63096.8|63076.8|378
1645823700000|2022-02-25 21:15:00|63099.7|63079.7|63104|63084|63105.2|63085.2|63099.2|63079.2|164
1645824000000|2022-02-25 21:20:00|63103.9|63083.9|63116|63096|63118|63098|63102.9|63082.9|318
1645824300000|2022-02-25 21:25:00|63116.2|63096.2|63109.7|63089.7|63116.2|63096.2|63107.1|63087.1|284
1645824600000|2022-02-25 21:30:00|63109.8|63089.8|63107.7|63087.7|63110.4|63090.4|63106.7|63086.7|223
1645824900000|2022-02-25 21:35:00|63107.3|63087.3|63102.1|63082.1|63107.7|63087.7|63101.7|63081.7|190
1645825200000|2022-02-25 21:40:00|63102|63082|63101.2|63081.2|63102.4|63082.4|63100.3|63080.3|111
1645825500000|2022-02-25 21:45:00|63101.1|63081.1|63106.7|63086.7|63109.2|63089.2|63101|63081|309
1645825800000|2022-02-25 21:50:00|63106.6|63086.6|63105.9|63085.9|63108.4|63088.4|63105.3|63085.3|210
1645826100000|2022-02-25 21:55:00|63106.5|63086.5|63109.7|63089.7|63118.5|63098.5|63106.5|63086.5|184
1645995600000|2022-02-27 21:00:00|63261.8|63223.2|63269.1|63223.1|63285.3|63223.2|63261.8|63159.3|7
1645995900000|2022-02-27 21:05:00|63240.3|63114.3|63266|63224|63283.8|63241.6|63238|63112|54
1645996200000|2022-02-27 21:10:00|63258.8|63236.8|63256.9|63234.9|63305.8|63237.1|63238|63112|56
1645996500000|2022-02-27 21:15:00|63268.4|63221.6|63256.9|63234.9|63268.4|63234.9|63238|63112|16
1645996800000|2022-02-27 21:20:00|63238|63112|63258|63236|63279.8|63236.7|63238|63112|18
1645997100000|2022-02-27 21:25:00|63257.9|63235.9|63262.3|63240.3|63285.8|63243.2|63238.4|63112.4|28
1645997400000|2022-02-27 21:30:00|63262.9|63240.9|63239.1|63113.1|63296.5|63255.6|63239.1|63113.1|52
1645997700000|2022-02-27 21:35:00|63275.2|63244.5|63275.3|63244|63286.7|63245.9|63239.1|63113.1|14
1645998000000|2022-02-27 21:40:00|63238.3|63112.3|63275|63244.4|63275.8|63246.1|63238|63112|12
1645998300000|2022-02-27 21:45:00|63238|63112|63238|63112|63276|63246.3|63238|63112|15
1645998600000|2022-02-27 21:50:00|63274.5|63245.5|63284|63225|63286.4|63250.3|63240.9|63114.9|24
1645998900000|2022-02-27 21:55:00|63270.8|63248.8|63282|63240|63285.8|63249.7|63238.4|63112.4|30
1645999200000|2022-02-27 22:00:00|63284|63236.2|63266.7|63233.5|63316.5|63250.6|63238.7|63112.7|56
1645999500000|2022-02-27 22:05:00|63274.4|63226.6|63270.9|63234|63304.4|63246|63239.2|63113.2|58
1645999800000|2022-02-27 22:10:00|63266.9|63240.1|63271|63249|63289.9|63253.5|63265.9|63228.5|112
1646000100000|2022-02-27 22:15:00|63268|63246|63268.6|63246.6|63273.8|63250.1|63262.2|63240.2|117
1646000400000|2022-02-27 22:20:00|63262.2|63240.2|63269.8|63247.8|63277.8|63250.5|63259.5|63237.2|105
1646000700000|2022-02-27 22:25:00|63259.5|63237.5|63272|63250|63272.5|63250.5|63259.5|63237.5|101
1646001000000|2022-02-27 22:30:00|63273.2|63251.2|63277.8|63237.2|63277.8|63251.2|63263.2|63230.1|162
1646001300000|2022-02-27 22:35:00|63268.6|63246.6|63269.5|63247.5|63285.7|63248|63265.9|63230.2|190
1646001600000|2022-02-27 22:40:00|63269|63247|63274.8|63252.8|63285.7|63254|63266.4|63233.4|146
1646001900000|2022-02-27 22:45:00|63287.6|63238.4|63274.8|63252.8|63297.5|63257.1|63271.8|63233|110
1646002200000|2022-02-27 22:50:00|63277.2|63255.2|63284.5|63264.5|63300|63267.6|63273.4|63236.7|186
1646002500000|2022-02-27 22:55:00|63287.9|63267.9|63285.5|63265.5|63288.9|63268.9|63282.8|63262.8|108
1646002800000|2022-02-27 23:00:00|63289.6|63261|63285|63265|63299.2|63269.1|63281|63257.7|383
1646003100000|2022-02-27 23:05:00|63285.8|63265.8|63273.9|63253.9|63294.1|63267.2|63272.2|63242|482
1646003400000|2022-02-27 23:10:00|63274|63254|63277.8|63257.8|63281.5|63261.5|63272.2|63245.8|398
1646003700000|2022-02-27 23:15:00|63276.6|63256.6|63270.4|63250.4|63281.3|63258.8|63259.1|63239.1|379
1646004000000|2022-02-27 23:20:00|63272.4|63249.4|63253.9|63233.9|63284.8|63254.5|63244.7|63224.7|497
1646004300000|2022-02-27 23:25:00|63254.8|63234.8|63253.5|63233.5|63265.3|63245.3|63246.7|63226.7|193
1646004600000|2022-02-27 23:30:00|63254.2|63234.2|63260.8|63240.8|63264.4|63244.4|63253.4|63233.4|404
1646004900000|2022-02-27 23:35:00|63259.9|63239.9|63229.4|63209.4|63261.3|63241.3|63218.5|63182.7|541
1646005200000|2022-02-27 23:40:00|63229.3|63209.3|63228.2|63208.2|63246.5|63219.3|63221.9|63197.7|401
1646005500000|2022-02-27 23:45:00|63233.4|63210.6|63224.2|63198.7|63250.2|63220.9|63223.1|63195|245
1646005800000|2022-02-27 23:50:00|63234.8|63205.3|63235|63200|63253.4|63211|63218.5|63190.9|631
1646006100000|2022-02-27 23:55:00|63229.4|63203.7|63222.8|63202.8|63240.5|63218.8|63218|63198|614
1646006400000|2022-02-28 00:00:00|63222.9|63202.9|63225.8|63205.8|63230.7|63210.7|63210.4|63190.4|747
1646006700000|2022-02-28 00:05:00|63224.4|63204.4|63198.5|63178.5|63225.7|63205.7|63196.5|63176.5|701
1646007000000|2022-02-28 00:10:00|63197.9|63177.9|63197.6|63177.6|63225|63186.7|63177.6|63144.3|831
1646007300000|2022-02-28 00:15:00|63197.5|63177.5|63198.4|63178.4|63215.3|63195.3|63193.7|63173.7|751
1646007600000|2022-02-28 00:20:00|63198.2|63178.2|63216.1|63196.1|63231.4|63211.4|63189.9|63169.9|766
1646007900000|2022-02-28 00:25:00|63216|63196|63214.1|63194.1|63217.1|63197.1|63203.4|63183.4|802
1646008200000|2022-02-28 00:30:00|63213.9|63193.9|63217.5|63197.5|63222.3|63202.3|63206.2|63186.2|727
1646008500000|2022-02-28 00:35:00|63217.4|63197.4|63233.9|63213.9|63234.3|63214.3|63210.9|63190.9|802
1646008800000|2022-02-28 00:40:00|63232.8|63212.8|63232.3|63212.3|63233.3|63213.3|63223.4|63203.4|775
1646009100000|2022-02-28 00:45:00|63232|63212|63226|63206|63232.2|63212.2|63214.1|63194.1|821
1646009400000|2022-02-28 00:50:00|63226.9|63206.9|63237|63217|63242.9|63222.9|63220.1|63200.1|928
1646009700000|2022-02-28 00:55:00|63240.3|63220.3|63239.3|63219.3|63241.8|63221.8|63230.1|63210.1|707
1646010000000|2022-02-28 01:00:00|63239.5|63219.5|63224.8|63204.8|63239.5|63219.5|63222.8|63202.8|913
1646010300000|2022-02-28 01:05:00|63224.3|63204.3|63215.7|63195.7|63225.2|63205.2|63208.4|63188.4|796
1646010600000|2022-02-28 01:10:00|63216.2|63196.2|63211.1|63191.1|63222.7|63202.7|63209.6|63189.6|802
1646010900000|2022-02-28 01:15:00|63211.5|63191.5|63196.7|63176.7|63214.6|63194.6|63192.5|63172.5|939
1646011200000|2022-02-28 01:20:00|63196.1|63176.1|63208.8|63188.8|63209.9|63189.9|63193.5|63173.5|880
1646011500000|2022-02-28 01:25:00|63208.5|63188.5|63187.9|63167.9|63210|63190|63184.7|63164.7|838
1646011800000|2022-02-28 01:30:00|63187.8|63167.8|63188|63168|63198.7|63179|63179.6|63159.6|849
1646012100000|2022-02-28 01:35:00|63187.8|63167.8|63187.6|63167.6|63191.9|63171.9|63169.8|63149.8|832
1646012400000|2022-02-28 01:40:00|63190.2|63170.2|63171.7|63151.7|63198.6|63178.6|63168.1|63148.1|772
1646012700000|2022-02-28 01:45:00|63171.3|63151.3|63161.2|63141.2|63180.4|63160.4|63159.5|63139.5|808
1646013000000|2022-02-28 01:50:00|63161.1|63141.1|63164.7|63144.7|63168.8|63148.8|63145.1|63125.1|815
1646013300000|2022-02-28 01:55:00|63166.6|63146.6|63179.5|63159.5|63182.6|63162.6|63160.5|63140.5|878
1646013600000|2022-02-28 02:00:00|63178.9|63158.9|63168.5|63148.5|63179.7|63159.7|63161.3|63141.3|789
1646013900000|2022-02-28 02:05:00|63168|63148|63165.8|63145.8|63171.5|63151.5|63157|63137|656
1646014200000|2022-02-28 02:10:00|63165.6|63145.6|63166.1|63146.1|63174.4|63154.4|63158.3|63138.3|684
1646014500000|2022-02-28 02:15:00|63166.2|63146.2|63162.1|63142.1|63166.2|63146.2|63157.7|63137.7|665
1646014800000|2022-02-28 02:20:00|63162.2|63142.2|63154|63134|63163.8|63143.8|63146.4|63126.4|653
1646015100000|2022-02-28 02:25:00|63154.6|63134.6|63165.4|63145.4|63169.2|63149.2|63151.9|63131.9|650
1646015400000|2022-02-28 02:30:00|63165.7|63145.7|63164.8|63144.8|63174|63154|63163|63143|703
1646015700000|2022-02-28 02:35:00|63164.7|63144.7|63159.3|63139.3|63165.4|63145.4|63154.2|63134.2|571
1646016000000|2022-02-28 02:40:00|63159.1|63139.1|63165.6|63145.6|63168.1|63152.2|63156.8|63137.7|651
1646016300000|2022-02-28 02:45:00|63167|63147|63186.3|63166.3|63190.7|63170.7|63160.8|63145.4|797
1646016600000|2022-02-28 02:50:00|63186|63166|63178.6|63158.6|63203.7|63183.7|63176.5|63156.5|745
1646016900000|2022-02-28 02:55:00|63178.7|63158.7|63162.3|63142.3|63183.1|63163.1|63160|63140|729
1646017200000|2022-02-28 03:00:00|63162.2|63142.2|63156|63136|63166.2|63146.2|63150|63132.9|674
1646017500000|2022-02-28 03:05:00|63156.1|63136.1|63171.2|63151.2|63182|63162|63153.3|63133.3|742
1646017800000|2022-02-28 03:10:00|63171.7|63151.7|63171.9|63151.9|63179.1|63159.1|63167.7|63147.7|653
1646018100000|2022-02-28 03:15:00|63172.2|63152.2|63168.1|63148.1|63175.1|63155.1|63160.6|63140.6|608
1646018400000|2022-02-28 03:20:00|63168.5|63148.5|63158.5|63138.5|63169.5|63149.5|63155.5|63135.5|578
1646018700000|2022-02-28 03:25:00|63158.9|63138.9|63159.8|63139.8|63164.9|63144.9|63157.7|63137.7|599
1646019000000|2022-02-28 03:30:00|63159.6|63139.6|63152.7|63132.7|63161.6|63141.6|63146.2|63126.2|738
1646019300000|2022-02-28 03:35:00|63152.6|63132.6|63139.2|63119.2|63153.3|63133.3|63137.7|63117.7|657
1646019600000|2022-02-28 03:40:00|63138.6|63118.6|63137.2|63117.2|63145.1|63125.1|63130.7|63110.7|673
1646019900000|2022-02-28 03:45:00|63137.5|63117.5|63135.3|63115.3|63140.8|63120.8|63131|63111|684
1646020200000|2022-02-28 03:50:00|63136.6|63116.6|63150.8|63130.8|63151.9|63131.9|63134.7|63114.7|504
1646020500000|2022-02-28 03:55:00|63150.7|63130.7|63154.1|63134.1|63156|63137.8|63147.6|63128.4|458
1646020800000|2022-02-28 04:00:00|63154.2|63134.2|63140.6|63120.6|63154.6|63134.6|63138.4|63118.4|600
1646021100000|2022-02-28 04:05:00|63140.3|63120.3|63139.3|63119.3|63143.4|63123.4|63137.5|63117.5|583
1646021400000|2022-02-28 04:10:00|63139.8|63119.8|63145.1|63125.1|63151|63132.7|63138|63118|609
1646021700000|2022-02-28 04:15:00|63145|63125|63153.8|63133.8|63156.1|63136.1|63145|63125|577
1646022000000|2022-02-28 04:20:00|63153.9|63133.9|63155.9|63135.9|63156.8|63136.8|63151|63131|339
1646022300000|2022-02-28 04:25:00|63157.1|63137.1|63154|63134|63158.4|63138.4|63152.9|63132.9|554
1646022600000|2022-02-28 04:30:00|63153.8|63133.8|63155.5|63135.5|63159.6|63139.6|63151.6|63131.6|520
1646022900000|2022-02-28 04:35:00|63156.2|63136.2|63149.9|63129.9|63158|63138|63148.7|63128.7|506
1646023200000|2022-02-28 04:40:00|63149.7|63129.7|63152.3|63132.3|63154.1|63134.1|63148.6|63128.6|527
1646023500000|2022-02-28 04:45:00|63152.4|63132.4|63155.1|63135.1|63156.2|63136.2|63152.1|63132.1|451
1646023800000|2022-02-28 04:50:00|63155.2|63135.2|63154.3|63134.3|63155.6|63135.6|63150.9|63130.9|501
1646024100000|2022-02-28 04:55:00|63154.6|63134.6|63146.5|63126.5|63155.6|63135.6|63144.5|63124.5|458
1646024400000|2022-02-28 05:00:00|63146.4|63126.4|63145.9|63125.9|63148.5|63128.5|63142.8|63122.8|514
1646024700000|2022-02-28 05:05:00|63146|63126|63145.7|63125.7|63148.8|63128.8|63144.3|63124.3|594
1646025000000|2022-02-28 05:10:00|63145.4|63125.4|63143.1|63123.1|63145.9|63129.8|63139.3|63119.3|580
1646025300000|2022-02-28 05:15:00|63144.3|63124.3|63139.8|63119.8|63144.3|63127.6|63130.5|63111.6|622
1646025600000|2022-02-28 05:20:00|63139.7|63119.7|63143.3|63123.3|63145.3|63125.3|63134.1|63117.5|495
1646025900000|2022-02-28 05:25:00|63143.2|63123.2|63141.9|63121.9|63145|63125|63141.7|63121.7|469
1646026200000|2022-02-28 05:30:00|63142.1|63122.1|63140.4|63120.4|63144.6|63125.6|63135|63115.7|650
1646026500000|2022-02-28 05:35:00|63140.3|63120.3|63153.1|63133.1|63154.1|63134.1|63139.6|63119.6|553
1646026800000|2022-02-28 05:40:00|63153.7|63133.7|63149.4|63129.4|63155.2|63138.8|63146.8|63126.8|629
1646027100000|2022-02-28 05:45:00|63149.7|63129.7|63140.3|63120.3|63150.6|63130.6|63138.7|63119|550
1646027400000|2022-02-28 05:50:00|63140.2|63120.2|63139.5|63119.5|63141.5|63121.5|63129.9|63112.4|581
1646027700000|2022-02-28 05:55:00|63138.7|63118.7|63138.2|63118.2|63139.3|63119.3|63130.8|63110.8|672
1646028000000|2022-02-28 06:00:00|63138.5|63118.5|63140.2|63120.2|63141.2|63124.6|63126.6|63106.6|666
1646028300000|2022-02-28 06:05:00|63139.7|63119.7|63154.5|63134.5|63158.1|63138.1|63136.6|63116.6|637
1646028600000|2022-02-28 06:10:00|63153.8|63133.8|63140|63120|63156.7|63136.7|63139.9|63119.9|607
1646028900000|2022-02-28 06:15:00|63140.2|63120.2|63143.9|63123.9|63147.3|63127.3|63140|63120|529
1646029200000|2022-02-28 06:20:00|63143.5|63123.5|63134.5|63114.5|63144.7|63124.7|63132.8|63112.8|537
1646029500000|2022-02-28 06:25:00|63132.3|63112.3|63117.6|63097.6|63134.5|63114.5|63114.3|63094.3|627
1646029800000|2022-02-28 06:30:00|63117.4|63097.4|63137.8|63117.8|63138.5|63118.5|63114.4|63097.4|732
1646030100000|2022-02-28 06:35:00|63138.1|63118.1|63134.3|63114.3|63140.5|63120.5|63131.6|63111.6|591
1646030400000|2022-02-28 06:40:00|63134.2|63114.2|63127.8|63107.8|63134.6|63115.2|63123.3|63107.6|575
1646030700000|2022-02-28 06:45:00|63128.7|63108.7|63138.4|63118.4|63147.1|63127.1|63128|63108|646
1646031000000|2022-02-28 06:50:00|63137.8|63117.8|63143.3|63123.3|63151.1|63131.1|63137.8|63117.8|683
1646031300000|2022-02-28 06:55:00|63143.2|63123.2|63150|63130|63151.1|63133.9|63140|63121.5|704
1646031600000|2022-02-28 07:00:00|63149.3|63129.3|63139.3|63119.3|63151.7|63131.7|63136.3|63116.3|762
1646031900000|2022-02-28 07:05:00|63139.7|63119.7|63143.7|63123.7|63145|63125|63136.8|63116.8|669
1646032200000|2022-02-28 07:10:00|63143.3|63123.3|63144|63124|63150|63130|63142.9|63122.9|734
1646032500000|2022-02-28 07:15:00|63144.1|63124.1|63142.7|63122.7|63145.5|63125.5|63137.6|63117.6|767
1646032800000|2022-02-28 07:20:00|63142.8|63122.8|63149.4|63129.4|63151|63131|63137.6|63117.6|764
1646033100000|2022-02-28 07:25:00|63149.3|63129.3|63146.4|63126.4|63151.4|63131.4|63138.3|63118.3|745
1646033400000|2022-02-28 07:30:00|63146.5|63126.5|63133.8|63113.8|63147.3|63127.3|63129.8|63109.8|848
1646033700000|2022-02-28 07:35:00|63133|63113|63129.5|63109.5|63138.1|63118.1|63126.6|63106.6|776
1646034000000|2022-02-28 07:40:00|63129.6|63109.6|63135|63115|63142.1|63122.1|63127.6|63107.6|729
1646034300000|2022-02-28 07:45:00|63133.6|63113.6|63137.3|63117.3|63138.6|63118.6|63132.2|63112.2|766
1646034600000|2022-02-28 07:50:00|63137.4|63117.4|63136.9|63116.9|63139.8|63119.8|63133|63113|649
1646034900000|2022-02-28 07:55:00|63137.4|63117.4|63135.9|63115.9|63138.9|63118.9|63128.2|63108.2|737
1646035200000|2022-02-28 08:00:00|63135.7|63115.7|63135.9|63115.9|63141.3|63121.3|63131.9|63111.9|622
1646035500000|2022-02-28 08:05:00|63135.2|63115.2|63136.5|63116.5|63140.6|63120.6|63131.2|63111.2|561
1646035800000|2022-02-28 08:10:00|63136.6|63116.6|63135.1|63115.1|63137.4|63117.4|63128.2|63108.2|729
1646036100000|2022-02-28 08:15:00|63134.4|63114.4|63139.3|63119.3|63141.2|63121.5|63131.5|63112.2|762
1646036400000|2022-02-28 08:20:00|63138.8|63118.8|63152|63132|63152.8|63135|63138.8|63118.8|739
1646036700000|2022-02-28 08:25:00|63152.1|63132.1|63149.3|63129.3|63157|63137|63145.1|63125.1|764
1646037000000|2022-02-28 08:30:00|63149|63129|63120.2|63100.2|63150.1|63130.1|63106.1|63086.1|801
1646037300000|2022-02-28 08:35:00|63120.4|63100.4|63121.7|63101.7|63124.7|63104.7|63113.7|63093.7|747
1646037600000|2022-02-28 08:40:00|63121.9|63101.9|63136.1|63116.1|63137.1|63117.1|63120.1|63100.1|729
1646037900000|2022-02-28 08:45:00|63136.5|63116.5|63133.1|63113.1|63139.5|63119.5|63128.4|63108.4|657
1646038200000|2022-02-28 08:50:00|63133.5|63113.5|63117.7|63097.7|63135.8|63115.8|63116|63096|698
1646038500000|2022-02-28 08:55:00|63118.2|63098.2|63110.7|63090.7|63124.1|63104.1|63107.5|63087.5|760
1646038800000|2022-02-28 09:00:00|63111|63091|63114.5|63094.5|63115.6|63095.6|63104.3|63084.3|733
1646039100000|2022-02-28 09:05:00|63114.2|63094.2|63098.4|63078.4|63115.5|63095.5|63096.8|63076.8|694
1646039400000|2022-02-28 09:10:00|63098.3|63078.3|63118|63098|63119.7|63099.7|63097.3|63077.3|774
1646039700000|2022-02-28 09:15:00|63117.7|63097.7|63131.4|63111.4|63137.5|63117.5|63117.7|63097.7|737
1646040000000|2022-02-28 09:20:00|63131.2|63111.2|63135.7|63115.7|63139.5|63119.5|63126.8|63106.8|824
1646040300000|2022-02-28 09:25:00|63136.5|63116.5|63148.8|63128.8|63154.7|63134.7|63135.4|63115.4|678
1646040600000|2022-02-28 09:30:00|63149.2|63129.2|63154.3|63134.3|63154.3|63135.6|63144.4|63124.7|570
1646040900000|2022-02-28 09:35:00|63153.4|63133.4|63147.7|63127.7|63155.9|63139.5|63143.9|63127|687
1646041200000|2022-02-28 09:40:00|63147.9|63127.9|63152.2|63132.2|63154.7|63134.7|63144.5|63127.8|622
1646041500000|2022-02-28 09:45:00|63152.5|63132.5|63144.7|63124.7|63152.9|63136.7|63138.4|63119.8|615
1646041800000|2022-02-28 09:50:00|63146|63126|63129.3|63109.3|63147.4|63127.7|63128.7|63108.7|650
1646042100000|2022-02-28 09:55:00|63128.9|63108.9|63120.1|63100.1|63131.5|63111.5|63114.2|63094.2|650
1646042400000|2022-02-28 10:00:00|63120.2|63100.2|63117|63097|63122.1|63102.1|63100|63080|568
1646042700000|2022-02-28 10:05:00|63116.9|63096.9|63118.8|63098.8|63122.6|63102.6|63114.4|63094.4|436
1646043000000|2022-02-28 10:10:00|63120.6|63100.6|63127.3|63107.3|63129.5|63109.5|63116.8|63096.8|397
1646043300000|2022-02-28 10:15:00|63127.4|63107.4|63126.9|63106.9|63132.1|63112.1|63119|63099|582
1646043600000|2022-02-28 10:20:00|63126.6|63106.6|63128|63108|63129.7|63109.7|63124.9|63104.9|404
1646043900000|2022-02-28 10:25:00|63127.8|63107.8|63117.7|63097.7|63130.3|63110.3|63112.2|63092.2|546
1646044200000|2022-02-28 10:30:00|63118.1|63098.1|63118.1|63098.1|63124.4|63104.4|63115.2|63095.2|715
1646044500000|2022-02-28 10:35:00|63119.7|63099.7|63126.8|63106.8|63132.5|63112.5|63118.9|63098.9|561
1646044800000|2022-02-28 10:40:00|63126.7|63106.7|63121.4|63101.4|63127.5|63107.5|63119.6|63099.6|614
1646045100000|2022-02-28 10:45:00|63122.2|63102.2|63111.1|63091.1|63123.7|63103.7|63109.6|63089.6|640
1646045400000|2022-02-28 10:50:00|63111.9|63091.9|63101.6|63081.6|63114.9|63094.9|63099.4|63079.4|568
1646045700000|2022-02-28 10:55:00|63101|63081|63099.3|63079.3|63103.4|63088.9|63081.9|63061.9|886
1646046000000|2022-02-28 11:00:00|63100|63080|63117.7|63097.7|63118.4|63098.4|63098.3|63078.3|856
1646046300000|2022-02-28 11:05:00|63118|63098|63125.7|63105.7|63126.5|63106.5|63115.7|63095.7|655
1646046600000|2022-02-28 11:10:00|63125.6|63105.6|63126.6|63106.6|63127.7|63107.7|63120.4|63100.4|544
1646046900000|2022-02-28 11:15:00|63125.1|63105.1|63126.1|63106.1|63130.5|63110.5|63122.6|63102.6|634
1646047200000|2022-02-28 11:20:00|63126.3|63106.3|63127.1|63107.1|63129.1|63109.1|63124.5|63104.5|597
1646047500000|2022-02-28 11:25:00|63127|63107|63125.9|63105.9|63127.5|63107.5|63123.1|63103.1|578
1646047800000|2022-02-28 11:30:00|63125.2|63105.2|63112.8|63092.8|63127|63107|63109.3|63089.3|532
1646048100000|2022-02-28 11:35:00|63112.7|63092.7|63107.3|63087.3|63112.7|63092.7|63102.1|63082.1|585
1646048400000|2022-02-28 11:40:00|63106.5|63086.5|63121.8|63101.8|63123.6|63103.6|63106.2|63086.2|587
1646048700000|2022-02-28 11:45:00|63120.4|63100.4|63126.6|63106.6|63128|63108|63118.5|63098.5|625
1646049000000|2022-02-28 11:50:00|63127.7|63107.7|63140|63120|63140.7|63120.7|63126.3|63106.3|649
1646049300000|2022-02-28 11:55:00|63138.7|63118.7|63151.6|63131.6|63152.2|63132.2|63133.5|63113.5|580
1646049600000|2022-02-28 12:00:00|63151.8|63131.8|63145.3|63125.3|63154.7|63134.7|63140.6|63123.7|620
1646049900000|2022-02-28 12:05:00|63144.9|63124.9|63143.2|63123.2|63145.6|63125.6|63139.1|63119.1|622
1646050200000|2022-02-28 12:10:00|63143.3|63123.3|63139.7|63119.7|63145.6|63125.6|63137.9|63117.9|501
1646050500000|2022-02-28 12:15:00|63139.6|63119.6|63136.2|63116.2|63141.2|63121.6|63131.6|63115.1|424
1646050800000|2022-02-28 12:20:00|63136.6|63116.6|63137.3|63117.3|63140.6|63120.6|63130.3|63110.3|551
1646051100000|2022-02-28 12:25:00|63137.4|63117.4|63139.6|63119.6|63142.2|63122.2|63134.7|63114.7|660
1646051400000|2022-02-28 12:30:00|63139|63119|63139.7|63119.7|63141.3|63121.3|63135.6|63115.6|539
1646051700000|2022-02-28 12:35:00|63140.5|63120.5|63135.6|63115.6|63142.3|63122.3|63134.2|63114.2|597
1646052000000|2022-02-28 12:40:00|63135.9|63115.9|63135.6|63115.6|63138.4|63118.4|63132.8|63112.8|616
1646052300000|2022-02-28 12:45:00|63134.4|63114.4|63139.3|63119.3|63146.3|63126.3|63132.1|63112.1|658
1646052600000|2022-02-28 12:50:00|63139|63119|63150.2|63130.2|63153.8|63133.8|63137.2|63117.2|702
1646052900000|2022-02-28 12:55:00|63150.3|63130.3|63156.4|63136.4|63160|63143.2|63149.8|63129.8|754
1646053200000|2022-02-28 13:00:00|63156.3|63136.3|63166.4|63146.4|63167.4|63147.4|63156.2|63136.2|834
1646053500000|2022-02-28 13:05:00|63166.5|63146.5|63175.6|63155.6|63183.6|63163.6|63166|63146|688
1646053800000|2022-02-28 13:10:00|63175.8|63155.8|63170.5|63150.5|63178.8|63158.8|63166.4|63146.4|629
1646054100000|2022-02-28 13:15:00|63170.9|63150.9|63175|63155|63175.9|63159.6|63169.6|63150.4|649
1646054400000|2022-02-28 13:20:00|63174.6|63154.6|63184.5|63164.5|63184.9|63164.9|63171.2|63151.2|692
1646054700000|2022-02-28 13:25:00|63183.7|63163.7|63189.2|63169.2|63192.2|63172.2|63182.3|63162.3|729
1646055000000|2022-02-28 13:30:00|63188.9|63168.9|63174|63154|63189.4|63169.4|63166.3|63146.3|836
1646055300000|2022-02-28 13:35:00|63174.5|63154.5|63173.8|63153.8|63175.1|63155.1|63170.8|63150.8|687
1646055600000|2022-02-28 13:40:00|63172.7|63152.7|63169.3|63149.3|63179.7|63159.7|63164.5|63144.5|733
1646055900000|2022-02-28 13:45:00|63168.8|63148.8|63173.5|63153.5|63182.3|63162.4|63168.8|63148.8|684
1646056200000|2022-02-28 13:50:00|63173.1|63153.1|63175.2|63155.2|63180.6|63161.1|63168.1|63148.1|731
1646056500000|2022-02-28 13:55:00|63176|63156|63168.5|63148.5|63176.5|63158.7|63165|63145|710
1646056800000|2022-02-28 14:00:00|63167.8|63147.8|63173.5|63153.5|63176.2|63156.2|63167.8|63147.8|681
1646057100000|2022-02-28 14:05:00|63173.2|63153.2|63190|63170|63190.9|63174.3|63171.9|63151.9|673
1646057400000|2022-02-28 14:10:00|63189.5|63169.5|63192.6|63172.6|63194.2|63178.3|63185.6|63169|729
1646057700000|2022-02-28 14:15:00|63192.7|63172.7|63187.6|63167.6|63193.9|63177.7|63178.9|63158.9|665
1646058000000|2022-02-28 14:20:00|63187.4|63167.4|63186.2|63166.2|63189.1|63172.9|63181.1|63161.1|431
1646058300000|2022-02-28 14:25:00|63186.5|63166.5|63180.3|63160.3|63187.8|63171.6|63176.4|63156.4|492
1646058600000|2022-02-28 14:30:00|63182.3|63162.3|63193.5|63173.5|63194.5|63178.6|63178.7|63161.6|621
1646058900000|2022-02-28 14:35:00|63192.9|63172.9|63167.2|63147.2|63193|63178.2|63166.3|63146.3|765
1646059200000|2022-02-28 14:40:00|63167.3|63147.3|63177.1|63157.1|63178|63158|63165.6|63145.6|853
1646059500000|2022-02-28 14:45:00|63176.6|63156.6|63175.5|63155.5|63180.8|63161.7|63171.5|63151.5|840
1646059800000|2022-02-28 14:50:00|63174.6|63154.6|63179.5|63159.5|63183.2|63163.2|63173.6|63153.6|846
1646060100000|2022-02-28 14:55:00|63179.2|63159.2|63176.7|63156.7|63180.3|63160.3|63167.5|63147.5|831
1646060400000|2022-02-28 15:00:00|63177|63157|63147.9|63127.9|63177.9|63157.9|63147.5|63127.5|830
1646060700000|2022-02-28 15:05:00|63148.3|63128.3|63156.8|63136.8|63163|63143|63136.8|63116.8|848
1646061000000|2022-02-28 15:10:00|63156.9|63136.9|63160.1|63140.1|63170|63150|63137.8|63117.8|832
1646061300000|2022-02-28 15:15:00|63160.9|63140.9|63153.8|63133.8|63163.4|63143.4|63151.8|63131.8|803
1646061600000|2022-02-28 15:20:00|63153|63133|63151.2|63131.2|63153.7|63133.7|63132.9|63112.9|840
1646061900000|2022-02-28 15:25:00|63151.5|63131.5|63158.6|63138.6|63162.9|63142.9|63151|63131|822
1646062200000|2022-02-28 15:30:00|63158.9|63138.9|63159.3|63139.3|63160.3|63140.6|63150.6|63131.7|781
1646062500000|2022-02-28 15:35:00|63159|63139|63124.2|63104.2|63163|63143|63124.2|63104.2|789
1646062800000|2022-02-28 15:40:00|63124.4|63104.4|63138.7|63118.7|63142.8|63122.8|63120.1|63100.1|915
1646063100000|2022-02-28 15:45:00|63138.4|63118.4|63132.5|63112.5|63142.5|63122.5|63130.3|63110.3|850
1646063400000|2022-02-28 15:50:00|63132.4|63112.4|63120.5|63100.5|63141.5|63121.5|63119.7|63099.7|830
1646063700000|2022-02-28 15:55:00|63120.3|63100.3|63107.2|63087.2|63122.8|63102.8|63098.4|63082.5|1013
1646064000000|2022-02-28 16:00:00|63107.6|63087.6|63121.8|63101.8|63123.5|63105.7|63098.5|63083.4|929
1646064300000|2022-02-28 16:05:00|63122.5|63102.5|63138.1|63118.1|63138.6|63118.6|63120.5|63100.5|846
1646064600000|2022-02-28 16:10:00|63138|63118|63139.3|63119.3|63147.3|63127.3|63135.4|63115.4|834
1646064900000|2022-02-28 16:15:00|63139.1|63119.1|63140.9|63120.9|63142.4|63122.4|63127.6|63107.6|811
1646065200000|2022-02-28 16:20:00|63140.6|63120.6|63130.7|63110.7|63145.3|63125.3|63125.6|63105.6|806
1646065500000|2022-02-28 16:25:00|63130.6|63110.6|63130.8|63110.8|63141.2|63121.2|63125.1|63105.1|879
1646065800000|2022-02-28 16:30:00|63131.1|63111.1|63129|63109|63132|63112|63124.2|63104.2|814
1646066100000|2022-02-28 16:35:00|63129.2|63109.2|63148.3|63128.3|63148.6|63128.6|63126.7|63106.7|713
1646066400000|2022-02-28 16:40:00|63148.1|63128.1|63149.6|63129.6|63158.8|63138.8|63148.1|63128.1|687
1646066700000|2022-02-28 16:45:00|63149.3|63129.3|63152.4|63132.4|63152.9|63137.4|63138.8|63123.4|622
1646067000000|2022-02-28 16:50:00|63152.3|63132.3|63134.6|63114.6|63155.4|63139.4|63132.1|63112.1|650
1646067300000|2022-02-28 16:55:00|63134.5|63114.5|63141.9|63121.9|63143|63123|63134.1|63114.1|642
1646067600000|2022-02-28 17:00:00|63142|63122|63145.8|63125.8|63151|63131|63142|63122|561
1646067900000|2022-02-28 17:05:00|63145.2|63125.2|63149.5|63129.5|63150.7|63135.7|63144.9|63125.2|619
1646068200000|2022-02-28 17:10:00|63149.1|63129.1|63151.2|63131.2|63155|63137.1|63147.1|63129|483
1646068500000|2022-02-28 17:15:00|63150.9|63130.9|63151.7|63131.7|63153.9|63133.9|63145.9|63125.9|537
1646068800000|2022-02-28 17:20:00|63151.6|63131.6|63168.6|63148.6|63172.5|63152.5|63151.4|63131.4|445
1646069100000|2022-02-28 17:25:00|63168.5|63148.5|63164|63144|63168.7|63148.7|63162.7|63142.7|345
1646069400000|2022-02-28 17:30:00|63164.1|63144.1|63153|63133|63165.8|63145.8|63150.4|63130.4|473
1646069700000|2022-02-28 17:35:00|63152.9|63132.9|63163.4|63143.4|63165.5|63145.5|63151.3|63131.3|446
1646070000000|2022-02-28 17:40:00|63162.8|63142.8|63167|63147|63167.8|63147.8|63157.4|63137.4|363
1646070300000|2022-02-28 17:45:00|63166.8|63146.8|63166|63146|63173.3|63153.3|63165.5|63145.5|323
1646070600000|2022-02-28 17:50:00|63165.8|63145.8|63172.1|63152.1|63172.5|63152.5|63165.2|63145.2|314
1646070900000|2022-02-28 17:55:00|63172.2|63152.2|63172|63152|63175.2|63155.2|63169.8|63149.8|372
1646071200000|2022-02-28 18:00:00|63171.9|63151.9|63163.6|63143.6|63172.8|63152.8|63157.6|63137.6|455
1646071500000|2022-02-28 18:05:00|63163.5|63143.5|63162.6|63142.6|63166.2|63146.2|63160.4|63140.4|351
1646071800000|2022-02-28 18:10:00|63162.7|63142.7|63165.6|63145.6|63166.4|63146.4|63162.7|63142.7|261
1646072100000|2022-02-28 18:15:00|63165.7|63145.7|63167.8|63147.8|63170.7|63150.7|63165.6|63145.6|292
1646072400000|2022-02-28 18:20:00|63167.9|63147.9|63163.2|63143.2|63170.2|63150.2|63162.7|63142.7|333
1646072700000|2022-02-28 18:25:00|63163.3|63143.3|63163|63143|63164.5|63144.5|63160.4|63140.4|347
1646073000000|2022-02-28 18:30:00|63163.2|63143.2|63152.3|63132.3|63163.2|63143.2|63152.1|63132.1|395
1646073300000|2022-02-28 18:35:00|63152.4|63132.4|63145.4|63125.4|63154.1|63134.1|63144.9|63124.9|361
1646073600000|2022-02-28 18:40:00|63145.3|63125.3|63147.7|63127.7|63149.3|63129.8|63139.8|63123.5|225
1646073900000|2022-02-28 18:45:00|63147.5|63127.5|63150.7|63130.7|63155.2|63135.2|63147.5|63127.5|299
1646074200000|2022-02-28 18:50:00|63150.8|63130.8|63143.9|63123.9|63150.8|63130.8|63141|63121|298
1646074500000|2022-02-28 18:55:00|63143.8|63123.8|63131.9|63111.9|63144|63125.1|63131.5|63111.5|344
1646074800000|2022-02-28 19:00:00|63132|63112|63162.8|63142.8|63163.1|63143.1|63132|63112|457
1646075100000|2022-02-28 19:05:00|63163|63143|63165.5|63145.5|63166.3|63146.3|63161|63141|318
1646075400000|2022-02-28 19:10:00|63166|63146|63168.7|63148.7|63171.5|63151.5|63165.2|63145.2|266
1646075700000|2022-02-28 19:15:00|63168.6|63148.6|63168.7|63148.7|63172.5|63152.5|63168|63148|337
1646076000000|2022-02-28 19:20:00|63168.8|63148.8|63169.8|63149.8|63170.6|63150.6|63168.1|63148.1|336
1646076300000|2022-02-28 19:25:00|63169.7|63149.7|63169.1|63149.1|63170.6|63150.6|63167.9|63147.9|383
1646076600000|2022-02-28 19:30:00|63169|63149|63171.7|63151.7|63172.2|63152.2|63168.2|63148.2|284
1646076900000|2022-02-28 19:35:00|63171.6|63151.6|63170.2|63150.2|63171.7|63151.7|63169.5|63149.5|345
1646077200000|2022-02-28 19:40:00|63170.5|63150.5|63136.5|63116.5|63170.5|63150.5|63135.2|63115.2|463
1646077500000|2022-02-28 19:45:00|63136.6|63116.6|63135.2|63115.2|63137.8|63117.8|63135.2|63115.2|270
1646077800000|2022-02-28 19:50:00|63135.3|63115.3|63128.1|63108.1|63135.9|63115.9|63128.1|63108.1|239
1646078100000|2022-02-28 19:55:00|63128.6|63108.6|63115|63095|63128.8|63108.8|63114.6|63094.6|376
1646078400000|2022-02-28 20:00:00|63114.4|63094.4|63125.8|63105.8|63126.4|63106.4|63114.4|63094.4|406
1646078700000|2022-02-28 20:05:00|63125.3|63105.3|63127.3|63107.3|63129.7|63109.7|63125.1|63105.1|387
1646079000000|2022-02-28 20:10:00|63127.4|63107.4|63127.7|63107.7|63129.5|63109.5|63126.6|63106.6|313
1646079300000|2022-02-28 20:15:00|63127.8|63107.8|63127.6|63107.6|63131.4|63112.6|63122.6|63105.3|321
1646079600000|2022-02-28 20:20:00|63127.7|63107.7|63124.9|63104.9|63127.8|63107.8|63124.1|63104.1|220
1646079900000|2022-02-28 20:25:00|63124.8|63104.8|63124.2|63104.2|63125|63105|63121.3|63101.3|287
1646080200000|2022-02-28 20:30:00|63123.8|63103.8|63124.6|63104.6|63127|63107|63122.3|63102.3|345
1646080500000|2022-02-28 20:35:00|63124.5|63104.5|63138.9|63118.9|63142.1|63122.1|63124.1|63104.1|318
1646080800000|2022-02-28 20:40:00|63138.8|63118.8|63129.6|63109.6|63138.9|63118.9|63129.2|63109.2|417
1646081100000|2022-02-28 20:45:00|63129.5|63109.5|63136.1|63116.1|63137.7|63117.7|63124.8|63104.8|361
1646081400000|2022-02-28 20:50:00|63136.2|63116.2|63127|63107|63136.3|63116.3|63126.7|63106.7|303
1646081700000|2022-02-28 20:55:00|63126|63106|63173.4|63153.4|63181.9|63161.9|63125.8|63105.8|725
1646082000000|2022-02-28 21:00:00|63173|63153|63168.3|63148.3|63182.7|63162.7|63166.8|63146.8|699
1646082300000|2022-02-28 21:05:00|63168|63148|63152.6|63132.6|63168.5|63148.5|63151.4|63131.4|430
1646082600000|2022-02-28 21:10:00|63152.7|63132.7|63145.5|63125.5|63153.3|63133.3|63143.5|63123.5|414
1646082900000|2022-02-28 21:15:00|63145.6|63125.6|63147|63127|63148.9|63128.9|63144.3|63124.3|270
1646083200000|2022-02-28 21:20:00|63146.9|63126.9|63147.2|63127.2|63148.2|63128.2|63145.2|63125.2|198
1646083500000|2022-02-28 21:25:00|63146.9|63126.9|63152.8|63132.8|63153.1|63133.1|63146.2|63126.2|307
1646083800000|2022-02-28 21:30:00|63153|63133|63145.9|63125.9|63154.6|63134.6|63144.7|63124.7|302
1646084100000|2022-02-28 21:35:00|63146|63126|63143|63123|63146.1|63126.1|63142.5|63122.5|155
1646084400000|2022-02-28 21:40:00|63143.1|63123.1|63142.3|63122.3|63143.7|63123.7|63141.8|63121.8|266
1646084700000|2022-02-28 21:45:00|63142.5|63122.5|63144.8|63124.8|63145.1|63125.1|63139.8|63119.8|192
1646085000000|2022-02-28 21:50:00|63144.5|63124.5|63143.9|63123.9|63145.7|63125.7|63142.4|63122.4|179
1646085300000|2022-02-28 21:55:00|63144.2|63124.2|63178.8|63098|63206.5|63124.2|63131.3|63083.6|549
1646085600000|2022-02-28 22:00:00|63177.5|63096.9|63175.7|63108.5|63180.1|63112|63157.1|63091.1|371
1646085900000|2022-02-28 22:05:00|63177|63109.5|63165.5|63108.2|63187.4|63113.3|63162.9|63096.9|328
1646086200000|2022-02-28 22:10:00|63170.8|63106|63170.3|63107.4|63179.1|63117|63157.7|63096.5|298
1646086500000|2022-02-28 22:15:00|63162.9|63105.9|63151.9|63102.1|63172.9|63114.4|63150.3|63094.2|157
1646086800000|2022-02-28 22:20:00|63153.7|63106|63138.5|63118.5|63177|63136.5|63137.4|63098.9|357
1646087100000|2022-02-28 22:25:00|63137.7|63117.7|63138.6|63118.6|63148.7|63121.4|63136|63109.5|243
1646087400000|2022-02-28 22:30:00|63137.5|63117.5|63138.8|63118.8|63140.7|63120.7|63135.9|63115.9|155
1646087700000|2022-02-28 22:35:00|63139.4|63119.4|63140|63120|63148.8|63121.1|63137|63109.3|94
1646088000000|2022-02-28 22:40:00|63139.9|63119.9|63140.6|63120.6|63141.2|63121.2|63137.7|63117.7|137
1646088300000|2022-02-28 22:45:00|63142.4|63122.4|63139.6|63119.6|63142.4|63122.4|63137.9|63117.9|144
1646088600000|2022-02-28 22:50:00|63137.5|63117.5|63140.6|63120.6|63142.4|63122.4|63137.4|63117.4|142
1646088900000|2022-02-28 22:55:00|63140.5|63120.5|63139.3|63119.3|63142|63122|63137.3|63110.1|132
1646089200000|2022-02-28 23:00:00|63138.9|63118.9|63140.9|63120.9|63142.8|63122.8|63137.3|63117.3|333
1646089500000|2022-02-28 23:05:00|63141.7|63121.7|63140|63120|63142.8|63122.8|63138.5|63118.5|259
1646089800000|2022-02-28 23:10:00|63140.2|63120.2|63140.8|63120.8|63141.3|63121.3|63139|63119|107
1646090100000|2022-02-28 23:15:00|63139.7|63119.7|63140.4|63120.4|63142.5|63122.5|63138.7|63118.7|97
1646090400000|2022-02-28 23:20:00|63140.2|63120.2|63139.3|63119.3|63143.2|63123.2|63138.8|63118.8|99
1646090700000|2022-02-28 23:25:00|63140.8|63120.8|63143.1|63123.1|63144.1|63124.1|63138.3|63118.3|148
1646091000000|2022-02-28 23:30:00|63142.7|63122.7|63140.8|63120.8|63144.2|63124.2|63139.4|63119.4|185
1646091300000|2022-02-28 23:35:00|63140.3|63120.3|63133.3|63113.3|63143.3|63123.3|63124.6|63097.4|487
1646091600000|2022-02-28 23:40:00|63133.5|63113.5|63133.2|63113.2|63136.9|63116.9|63131.1|63111.1|195
1646091900000|2022-02-28 23:45:00|63131.1|63111.1|63134.2|63114.2|63138.9|63117.6|63130.9|63106.6|164
1646092200000|2022-02-28 23:50:00|63134.1|63114.1|63126.7|63106.7|63139.1|63119.1|63125.7|63105.7|344
1646092500000|2022-02-28 23:55:00|63126.4|63106.4|63140.9|63120.9|63151.9|63121.5|63125.4|63105.4|428
1646092800000|2022-03-01 00:00:00|63141|63121|63135.8|63115.8|63142.4|63122.4|63130.2|63110.2|522
1646093100000|2022-03-01 00:05:00|63135.9|63115.9|63134.1|63114.1|63136.5|63116.5|63133.8|63113.8|447
1646093400000|2022-03-01 00:10:00|63133.8|63113.8|63127.8|63107.8|63134.7|63114.7|63127|63107|426
1646093700000|2022-03-01 00:15:00|63127.6|63107.6|63124.5|63104.5|63127.8|63107.8|63120|63100|438
1646094000000|2022-03-01 00:20:00|63124.4|63104.4|63124.4|63104.4|63124.7|63104.7|63121.6|63101.6|398
1646094300000|2022-03-01 00:25:00|63124.5|63104.5|63112.4|63092.4|63124.5|63104.5|63112.1|63092.1|456
1646094600000|2022-03-01 00:30:00|63111.7|63091.7|63113.5|63093.5|63117.3|63097.3|63110.2|63090.2|444
1646094900000|2022-03-01 00:35:00|63113.4|63093.4|63093.7|63073.7|63113.6|63093.6|63092.5|63072.5|477
1646095200000|2022-03-01 00:40:00|63093.9|63073.9|63111.9|63091.9|63113.1|63093.1|63088.3|63068.3|441
1646095500000|2022-03-01 00:45:00|63112|63092|63114.4|63094.4|63116.2|63096.2|63108.9|63088.9|508
1646095800000|2022-03-01 00:50:00|63114.1|63094.1|63112.7|63092.7|63114.7|63098.8|63107.9|63087.9|630
1646096100000|2022-03-01 00:55:00|63112.9|63092.9|63108.3|63088.3|63116.7|63096.7|63101.7|63081.7|621
1646096400000|2022-03-01 01:00:00|63108.5|63088.5|63108|63088|63109|63089|63090.8|63073.4|746
1646096700000|2022-03-01 01:05:00|63108.2|63088.2|63106|63086|63115.8|63095.8|63104.6|63084.6|519
1646097000000|2022-03-01 01:10:00|63106.1|63086.1|63092.4|63072.4|63109.5|63089.5|63091.8|63071.8|581
1646097300000|2022-03-01 01:15:00|63092.7|63072.7|63093.5|63073.5|63107.4|63087.4|63091.3|63071.3|651
1646097600000|2022-03-01 01:20:00|63093.7|63073.7|63080.6|63060.6|63100.7|63080.7|63076.6|63058.7|457
1646097900000|2022-03-01 01:25:00|63080.7|63060.7|63084|63064|63090.9|63071.8|63078.5|63060.5|631
1646098200000|2022-03-01 01:30:00|63084.3|63064.3|63123.4|63103.4|63150.7|63130.7|63082.3|63062.3|803
1646098500000|2022-03-01 01:35:00|63123.5|63103.5|63133.2|63113.2|63136.3|63121.1|63123.2|63103.2|735
1646098800000|2022-03-01 01:40:00|63133.4|63113.4|63134.2|63114.2|63137.5|63120.4|63126.1|63106.1|671
1646099100000|2022-03-01 01:45:00|63132.8|63112.8|63135.8|63115.8|63136.5|63116.5|63127.5|63107.5|578
1646099400000|2022-03-01 01:50:00|63135.9|63115.9|63147.9|63127.9|63149.3|63129.3|63130.8|63115.5|614
1646099700000|2022-03-01 01:55:00|63147.6|63127.6|63151.3|63131.3|63151.8|63136.7|63140.2|63123|558
1646100000000|2022-03-01 02:00:00|63151.2|63131.2|63144.8|63124.8|63154.6|63139.9|63142.7|63124|616
1646100300000|2022-03-01 02:05:00|63144.9|63124.9|63154.7|63134.7|63159|63139|63139.7|63123.1|577
1646100600000|2022-03-01 02:10:00|63155|63135|63169.6|63149.6|63174.5|63154.5|63149.2|63134.1|806
1646100900000|2022-03-01 02:15:00|63169.8|63149.8|63152.8|63142.8|63172.6|63152.6|63150.6|63135.3|637
1646101200000|2022-03-01 02:20:00|63152.7|63142.7|63163.3|63143.3|63164|63148.9|63147.4|63132.5|566
1646101500000|2022-03-01 02:25:00|63163.4|63143.4|63160|63140|63164|63148.2|63155.5|63139.2|394
1646101800000|2022-03-01 02:30:00|63159.9|63139.9|63156.9|63136.9|63161.1|63141.5|63147.4|63131.3|396
1646102100000|2022-03-01 02:35:00|63156.8|63136.8|63151.2|63141.2|63156.9|63141.8|63149.8|63134.6|371
1646102400000|2022-03-01 02:40:00|63151.1|63141.1|63145.1|63135.1|63156.3|63141.6|63142.3|63128.2|459
1646102700000|2022-03-01 02:45:00|63145|63135|63149.4|63139.4|63153.7|63140.5|63144.8|63130.7|348
1646103000000|2022-03-01 02:50:00|63149.3|63139.3|63157.2|63137.2|63163.5|63147.7|63149.3|63136|523
1646103300000|2022-03-01 02:55:00|63157.1|63137.1|63158.1|63138.1|63160.7|63144.3|63145.6|63131.1|548
1646103600000|2022-03-01 03:00:00|63157.7|63137.7|63157|63137|63161.1|63146.2|63148.9|63134.3|528
1646103900000|2022-03-01 03:05:00|63157.1|63137.1|63158.6|63148.6|63165.9|63151.5|63149.9|63135.4|603
1646104200000|2022-03-01 03:10:00|63158.5|63148.5|63165.7|63145.7|63169.3|63152.2|63152.6|63137.5|594
1646104500000|2022-03-01 03:15:00|63165.5|63145.5|63167.8|63147.8|63170.6|63154.3|63161.9|63145.3|589
1646104800000|2022-03-01 03:20:00|63167.7|63147.7|63161.8|63141.8|63170.8|63155.2|63155.7|63139.2|580
1646105100000|2022-03-01 03:25:00|63161.9|63141.9|63168.7|63148.7|63169.6|63149.6|63157.1|63137.2|641
1646105400000|2022-03-01 03:30:00|63168.2|63148.2|63169|63149|63171.2|63154.9|63162.3|63146|571
1646105700000|2022-03-01 03:35:00|63169.1|63149.1|63176.1|63156.1|63177.7|63159.8|63161.5|63146.4|625
1646106000000|2022-03-01 03:40:00|63175.6|63155.6|63168.3|63148.3|63178.3|63158.3|63162.8|63146.9|489
1646106300000|2022-03-01 03:45:00|63168.2|63148.2|63159.4|63139.4|63168.3|63152.5|63153.6|63138.6|554
1646106600000|2022-03-01 03:50:00|63159.3|63139.3|63158.7|63138.7|63166.3|63149.4|63153.8|63138.3|382
1646106900000|2022-03-01 03:55:00|63158.8|63138.8|63153.5|63143.5|63161.6|63145.2|63151.7|63136.9|380
1646107200000|2022-03-01 04:00:00|63153.4|63143.4|63147.2|63137.2|63156.2|63143.6|63144.4|63128.6|382
1646107500000|2022-03-01 04:05:00|63152|63132|63146|63136|63152.6|63139.7|63143.4|63128|404
1646107800000|2022-03-01 04:10:00|63146.2|63136.2|63141.2|63131.2|63150.9|63136.2|63140.8|63127.1|403
1646108100000|2022-03-01 04:15:00|63141.3|63131.3|63142.7|63132.7|63149.9|63135.1|63139.9|63125.8|350
1646108400000|2022-03-01 04:20:00|63142.6|63132.6|63144.5|63134.5|63151.3|63135.7|63141.1|63127.5|328
1646108700000|2022-03-01 04:25:00|63143.9|63133.9|63153|63133|63153.4|63139.2|63143.7|63129.1|403
1646109000000|2022-03-01 04:30:00|63153.1|63133.1|63148.7|63138.7|63156.1|63140.2|63146.6|63131.4|297
1646109300000|2022-03-01 04:35:00|63148.6|63138.6|63148.3|63138.3|63154.1|63139.2|63146.5|63131.5|300
1646109600000|2022-03-01 04:40:00|63148.2|63138.2|63142.2|63132.2|63152.6|63138.6|63142.2|63127.5|288
1646109900000|2022-03-01 04:45:00|63142.4|63132.4|63144.8|63124.8|63148.3|63133|63138.7|63123.8|337
1646110200000|2022-03-01 04:50:00|63144.7|63124.7|63144.8|63124.8|63146.4|63131.2|63139|63123.9|358
1646110500000|2022-03-01 04:55:00|63144.9|63124.9|63148.2|63128.2|63150.1|63134.1|63139.7|63124.6|381
1646110800000|2022-03-01 05:00:00|63148.1|63128.1|63150|63130|63151.3|63136.3|63143|63128.1|396
1646111100000|2022-03-01 05:05:00|63149.8|63129.8|63149.6|63139.6|63154.6|63140.1|63146|63129.7|290
1646111400000|2022-03-01 05:10:00|63149.9|63139.9|63153.7|63133.7|63154|63140.4|63146|63131.3|410
1646111700000|2022-03-01 05:15:00|63153.8|63133.8|63148.4|63138.4|63153.8|63140.2|63146.6|63131.7|343
1646112000000|2022-03-01 05:20:00|63148.6|63138.6|63148|63138|63154.2|63139.5|63145|63129.1|394
1646112300000|2022-03-01 05:25:00|63147.9|63137.9|63154.3|63134.3|63156|63139.9|63147.4|63132.5|368
1646112600000|2022-03-01 05:30:00|63154.5|63134.5|63154.4|63134.4|63159|63143.4|63147.6|63132.3|449
1646112900000|2022-03-01 05:35:00|63154.5|63134.5|63157.8|63137.8|63160.8|63144.9|63148.4|63132.6|406
1646113200000|2022-03-01 05:40:00|63157.9|63137.9|63154.4|63144.4|63162.8|63148.1|63153.8|63137.6|348
1646113500000|2022-03-01 05:45:00|63154.5|63144.5|63157.5|63147.5|63166|63149.6|63154.3|63139.5|378
1646113800000|2022-03-01 05:50:00|63157.4|63147.4|63159.9|63139.9|63165.1|63149.7|63154.4|63139.6|395
1646114100000|2022-03-01 05:55:00|63160.6|63140.6|63172.2|63152.2|63172.5|63157.2|63154.2|63138.8|563
1646114400000|2022-03-01 06:00:00|63172.3|63152.3|63167.2|63147.2|63172.3|63156.7|63161.3|63146.7|495
1646114700000|2022-03-01 06:05:00|63167.3|63147.3|63168.1|63158.1|63183.3|63168.2|63161.7|63147.1|474
1646115000000|2022-03-01 06:10:00|63167.6|63157.6|63167.2|63157.2|63177.1|63162.1|63162.2|63147.7|555
1646115300000|2022-03-01 06:15:00|63172.4|63152.4|63173.4|63153.4|63178.9|63164|63166.9|63151.6|550
1646115600000|2022-03-01 06:20:00|63173.5|63153.5|63163.7|63153.7|63178.6|63164|63163.7|63148.5|655
1646115900000|2022-03-01 06:25:00|63163.9|63153.9|63154.5|63144.5|63169.7|63154.6|63153.6|63139.3|530
1646116200000|2022-03-01 06:30:00|63154.4|63144.4|63153.7|63143.7|63164|63149.6|63152.3|63137.2|511
1646116500000|2022-03-01 06:35:00|63153.6|63143.6|63147.4|63137.4|63157.6|63144.7|63146.6|63131.5|476
1646116800000|2022-03-01 06:40:00|63147.5|63137.5|63146.4|63136.4|63152.6|63137.7|63141.9|63126.9|511
1646117100000|2022-03-01 06:45:00|63146.5|63136.5|63143.4|63123.4|63152.2|63137.9|63138|63123.1|683
1646117400000|2022-03-01 06:50:00|63143.3|63123.3|63154.3|63134.3|63154.4|63138.9|63132.8|63118.7|695
1646117700000|2022-03-01 06:55:00|63154.2|63134.2|63155.9|63135.9|63163.5|63148.5|63150.8|63134.2|616
1646118000000|2022-03-01 07:00:00|63156.2|63136.2|63152.9|63132.9|63156.8|63141.6|63143.4|63128.3|663
1646118300000|2022-03-01 07:05:00|63152.6|63132.6|63150.7|63130.7|63152.7|63136.6|63138|63121.6|691
1646118600000|2022-03-01 07:10:00|63150.6|63130.6|63149.7|63139.7|63155.2|63140.4|63142.8|63127.2|539
1646118900000|2022-03-01 07:15:00|63149.6|63139.6|63142.1|63132.1|63158.5|63142.9|63141.6|63126.1|568
1646119200000|2022-03-01 07:20:00|63142.2|63132.2|63150|63130|63152.5|63138|63139.9|63124.7|652
1646119500000|2022-03-01 07:25:00|63149.8|63129.8|63161.8|63151.8|63168.2|63152.3|63144.5|63129.7|542
1646119800000|2022-03-01 07:30:00|63161.9|63151.9|63163.1|63143.1|63167.7|63152.7|63158.4|63143|511
1646120100000|2022-03-01 07:35:00|63163|63143|63160|63140|63168.5|63155.5|63154.8|63139.2|629
1646120400000|2022-03-01 07:40:00|63159.9|63139.9|63155.1|63135.1|63162.7|63144.9|63150.1|63134.9|519
1646120700000|2022-03-01 07:45:00|63155|63135|63148.5|63128.5|63158.5|63142.5|63141.7|63127.5|634
1646121000000|2022-03-01 07:50:00|63148.1|63128.1|63157.3|63147.3|63162|63147.3|63144.4|63127.9|756
1646121300000|2022-03-01 07:55:00|63162.1|63142.1|63151.9|63141.9|63169.1|63153.7|63150.5|63134.7|701
1646121600000|2022-03-01 08:00:00|63156.8|63136.8|63169.4|63149.4|63172.5|63156.7|63151.8|63136.8|667
1646121900000|2022-03-01 08:05:00|63169.3|63149.3|63159.6|63139.6|63175.6|63161|63152.9|63137.6|630
1646122200000|2022-03-01 08:10:00|63160.5|63140.5|63163.5|63143.5|63168.9|63153.5|63156.9|63140.5|582
1646122500000|2022-03-01 08:15:00|63163.4|63143.4|63155.2|63135.2|63167.4|63150.4|63151.5|63134.9|637
1646122800000|2022-03-01 08:20:00|63155.1|63135.1|63166.2|63146.2|63169|63150.1|63144.2|63127.8|702
1646123100000|2022-03-01 08:25:00|63166.1|63146.1|63162.1|63142.1|63168.2|63151.3|63153.6|63137.9|641
1646123400000|2022-03-01 08:30:00|63162|63142|63167.8|63147.8|63169.2|63153.8|63153.7|63138.7|621
1646123700000|2022-03-01 08:35:00|63167.7|63147.7|63181|63161|63181.3|63166.2|63163.4|63147.7|621
1646124000000|2022-03-01 08:40:00|63180.3|63160.3|63174.9|63154.9|63183.7|63168.8|63170.5|63154.1|565
1646124300000|2022-03-01 08:45:00|63175|63155|63177.8|63157.8|63183.3|63163.3|63164|63148.4|499
1646124600000|2022-03-01 08:50:00|63177.9|63157.9|63173.2|63153.2|63178|63162.4|63166.2|63151.1|403
1646124900000|2022-03-01 08:55:00|63173.3|63153.3|63164.2|63144.2|63173.6|63158.3|63164.1|63144.1|574
1646125200000|2022-03-01 09:00:00|63164.5|63144.5|63159.4|63139.4|63165.2|63149.6|63157.9|63138.3|589
1646125500000|2022-03-01 09:05:00|63159.5|63139.5|63154|63144|63161.4|63144|63151.3|63134.7|519
1646125800000|2022-03-01 09:10:00|63154.1|63144.1|63166.4|63146.4|63168.2|63153.5|63154.1|63138.9|439
1646126100000|2022-03-01 09:15:00|63166.1|63146.1|63146.4|63126.4|63166.3|63146.3|63141.1|63125.8|446
1646126400000|2022-03-01 09:20:00|63146.3|63126.3|63146.4|63126.4|63154.9|63138.9|63144.7|63124.7|644
1646126700000|2022-03-01 09:25:00|63146.3|63126.3|63154.8|63134.8|63155.3|63140.3|63140.2|63124.5|574
1646127000000|2022-03-01 09:30:00|63154.4|63134.4|63162.3|63142.3|63164|63148.2|63149.7|63134.4|448
1646127300000|2022-03-01 09:35:00|63162.2|63142.2|63159.3|63139.3|63169.7|63153.7|63155.3|63138.7|718
1646127600000|2022-03-01 09:40:00|63157.5|63137.5|63166.5|63146.5|63169.7|63149.7|63155.5|63135.5|643
1646127900000|2022-03-01 09:45:00|63166.2|63146.2|63164.6|63144.6|63169.5|63149.5|63163.7|63143.7|622
1646128200000|2022-03-01 09:50:00|63164.3|63144.3|63169.3|63149.3|63171.7|63156.9|63164.2|63144.2|575
1646128500000|2022-03-01 09:55:00|63169.5|63149.5|63164.9|63144.9|63178.7|63162.8|63160.1|63144.9|456
1646128800000|2022-03-01 10:00:00|63165.1|63145.1|63161.2|63141.2|63167.7|63151.3|63155.1|63139.3|393
1646129100000|2022-03-01 10:05:00|63161.4|63141.4|63167|63147|63168.7|63148.7|63156|63140.9|326
1646129400000|2022-03-01 10:10:00|63167.1|63147.1|63162|63142|63168.6|63148.6|63158.3|63138.3|512
1646129700000|2022-03-01 10:15:00|63162.1|63142.1|63158.5|63138.5|63162.5|63142.5|63151|63131.9|666
1646130000000|2022-03-01 10:20:00|63158.4|63138.4|63155.5|63135.5|63158.4|63138.4|63146.4|63129|556
1646130300000|2022-03-01 10:25:00|63155.4|63135.4|63155.9|63135.9|63159|63141.6|63149.3|63132.3|664
1646130600000|2022-03-01 10:30:00|63156|63136|63158.5|63138.5|63162.3|63145.9|63149.2|63131.8|665
1646130900000|2022-03-01 10:35:00|63159.2|63139.2|63158.2|63138.2|63161.1|63142.8|63152.8|63136|575
1646131200000|2022-03-01 10:40:00|63158.3|63138.3|63150.1|63130.1|63158.6|63138.6|63142.5|63126.9|413
1646131500000|2022-03-01 10:45:00|63150|63130|63149.7|63129.7|63156.2|63138.2|63148.2|63129.2|470
1646131800000|2022-03-01 10:50:00|63149.6|63129.6|63162.6|63142.6|63163.4|63145.4|63149.4|63129.4|517
1646132100000|2022-03-01 10:55:00|63162.8|63142.8|63156.6|63136.6|63163.8|63143.8|63155.9|63135.9|332
1646132400000|2022-03-01 11:00:00|63156.5|63136.5|63159.1|63139.1|63161.4|63145.3|63151|63135.3|496
1646132700000|2022-03-01 11:05:00|63159.3|63139.3|63153.1|63133.1|63160.2|63140.2|63152.3|63132.3|501
1646133000000|2022-03-01 11:10:00|63153|63133|63157.9|63137.9|63158|63138|63148.1|63128.1|458
1646133300000|2022-03-01 11:15:00|63158|63138|63157.9|63137.9|63160|63143.8|63153.8|63133.9|522
1646133600000|2022-03-01 11:20:00|63157.8|63137.8|63163.8|63143.8|63163.8|63148.6|63150.6|63134|448
1646133900000|2022-03-01 11:25:00|63163.5|63143.5|63157.3|63137.3|63163.9|63143.9|63157|63137|514
1646134200000|2022-03-01 11:30:00|63157.2|63137.2|63158.7|63138.7|63160.5|63143.5|63153.3|63136|557
1646134500000|2022-03-01 11:35:00|63158.6|63138.6|63161.8|63141.8|63163.8|63143.8|63158.3|63138.3|493
1646134800000|2022-03-01 11:40:00|63161.7|63141.7|63161.1|63141.1|63163.5|63147.6|63156.2|63139.2|495
1646135100000|2022-03-01 11:45:00|63161.2|63141.2|63161.2|63141.2|63161.7|63141.7|63157.5|63137.5|389
1646135400000|2022-03-01 11:50:00|63161.1|63141.1|63167.3|63147.3|63167.7|63152.6|63154.7|63139.2|455
1646135700000|2022-03-01 11:55:00|63167.4|63147.4|63172.1|63152.1|63172.2|63156.9|63163.6|63147.3|474
1646136000000|2022-03-01 12:00:00|63172.4|63152.4|63166.7|63146.7|63172.5|63155.2|63163.3|63146.6|560
1646136300000|2022-03-01 12:05:00|63166.3|63146.3|63165.7|63145.7|63170.1|63155.1|63165.1|63145.1|600
1646136600000|2022-03-01 12:10:00|63165.6|63145.6|63167.3|63147.3|63167.8|63152.1|63160.8|63143.4|511
1646136900000|2022-03-01 12:15:00|63167.4|63147.4|63169.8|63149.8|63176.2|63156.2|63161.2|63145.7|416
1646137200000|2022-03-01 12:20:00|63169.6|63149.6|63163.2|63143.2|63169.6|63154.6|63160|63142.2|439
1646137500000|2022-03-01 12:25:00|63163.1|63143.1|63156.5|63136.5|63166|63146|63155.7|63135.7|553
1646137800000|2022-03-01 12:30:00|63156.8|63136.8|63159.7|63139.7|63162|63142|63156.8|63136.8|712
1646138100000|2022-03-01 12:35:00|63159.8|63139.8|63164.7|63144.7|63165.7|63147.6|63151.9|63136.7|539
1646138400000|2022-03-01 12:40:00|63164.9|63144.9|63168.2|63148.2|63168.3|63148.3|63163.5|63143.5|507
1646138700000|2022-03-01 12:45:00|63168.1|63148.1|63172.2|63152.2|63178.7|63158.7|63165.6|63145.6|611
1646139000000|2022-03-01 12:50:00|63172.3|63152.3|63175.9|63155.9|63177.3|63160.1|63169.8|63151.2|511
1646139300000|2022-03-01 12:55:00|63175.8|63155.8|63171|63151|63178.9|63158.9|63170.1|63150.1|616
1646139600000|2022-03-01 13:00:00|63170.8|63150.8|63164.8|63144.8|63172.1|63154.3|63159.8|63142.6|771
1646139900000|2022-03-01 13:05:00|63164.9|63144.9|63165.2|63145.2|63171.5|63154.7|63160|63143.4|676
1646140200000|2022-03-01 13:10:00|63165.3|63145.3|63164.2|63144.2|63169.5|63152.7|63156.5|63141.1|678
1646140500000|2022-03-01 13:15:00|63164.3|63144.3|63161.8|63141.8|63166.6|63149.9|63155.5|63141.1|609
1646140800000|2022-03-01 13:20:00|63161.9|63141.9|63161.4|63141.4|63163.8|63147.8|63155.2|63137|688
1646141100000|2022-03-01 13:25:00|63161.5|63141.5|63152.7|63132.7|63166.9|63151.2|63152.2|63132.2|753
1646141400000|2022-03-01 13:30:00|63152.6|63132.6|63152.4|63132.4|63156.9|63139|63145.4|63128|803
1646141700000|2022-03-01 13:35:00|63152.2|63132.2|63153|63133|63155|63138.7|63146.1|63131|697
1646142000000|2022-03-01 13:40:00|63153.1|63133.1|63154.8|63134.8|63155.2|63138.1|63138.4|63122.1|545
1646142300000|2022-03-01 13:45:00|63154.9|63134.9|63153.9|63133.9|63160.2|63140.2|63152.8|63132.8|555
1646142600000|2022-03-01 13:50:00|63153.6|63133.6|63150.7|63130.7|63154.2|63136|63144.4|63129.3|756
1646142900000|2022-03-01 13:55:00|63150.2|63130.2|63151.8|63131.8|63156.1|63138|63144.5|63130.2|646
1646143200000|2022-03-01 14:00:00|63152.4|63132.4|63151.2|63131.2|63153.1|63136.3|63145.7|63130.2|438
1646143500000|2022-03-01 14:05:00|63151.1|63131.1|63147.3|63127.3|63153.4|63133.4|63145.2|63125.2|505
1646143800000|2022-03-01 14:10:00|63147.2|63127.2|63150.9|63130.9|63153|63133|63145.7|63125.7|589
1646144100000|2022-03-01 14:15:00|63150.7|63130.7|63151.3|63131.3|63151.6|63131.6|63147.8|63127.8|467
1646144400000|2022-03-01 14:20:00|63151.2|63131.2|63148.1|63128.1|63153|63138.7|63146.6|63127.9|407
1646144700000|2022-03-01 14:25:00|63148|63128|63148.7|63128.7|63151.7|63136|63144.6|63126.9|602
1646145000000|2022-03-01 14:30:00|63149|63129|63149.3|63129.3|63152.3|63136.9|63140.6|63125.2|559
1646145300000|2022-03-01 14:35:00|63149.5|63129.5|63147|63127|63153.8|63138.6|63141.7|63126.6|575
1646145600000|2022-03-01 14:40:00|63146.9|63126.9|63146.9|63126.9|63151.3|63135.7|63140.9|63126.1|540
1646145900000|2022-03-01 14:45:00|63146.4|63126.4|63142.3|63132.3|63149.4|63134.3|63141|63125.6|421
1646146200000|2022-03-01 14:50:00|63142.2|63132.2|63142|63132|63149|63133.8|63140.7|63126|478
1646146500000|2022-03-01 14:55:00|63141.8|63131.8|63148.7|63128.7|63151.1|63134.9|63140.9|63125|535
1646146800000|2022-03-01 15:00:00|63149.1|63129.1|63161.9|63141.9|63166.9|63148.1|63145.4|63127.9|548
1646147100000|2022-03-01 15:05:00|63162.1|63142.1|63164.2|63144.2|63164.3|63149.8|63155.4|63138.7|590
1646147400000|2022-03-01 15:10:00|63164.3|63144.3|63171.8|63161.8|63178|63161.9|63159.7|63144.3|579
1646147700000|2022-03-01 15:15:00|63171.4|63161.4|63169|63149|63176.8|63161.4|63163.2|63148.2|593
1646148000000|2022-03-01 15:20:00|63169.2|63149.2|63167|63147|63169.2|63153.3|63158|63143|492
1646148300000|2022-03-01 15:25:00|63167.5|63147.5|63161.8|63141.8|63167.5|63152.6|63157.2|63141.4|466
1646148600000|2022-03-01 15:30:00|63156.4|63146.4|63155.1|63135.1|63162.3|63147.5|63148.7|63134.7|599
1646148900000|2022-03-01 15:35:00|63154.7|63134.7|63155.5|63135.5|63157.3|63140.6|63147|63129.3|553
1646149200000|2022-03-01 15:40:00|63155.9|63135.9|63154.8|63134.8|63160.8|63145.7|63146.7|63130.7|516
1646149500000|2022-03-01 15:45:00|63154.9|63134.9|63157.4|63137.4|63158.5|63143.3|63147.9|63131.7|633
1646149800000|2022-03-01 15:50:00|63157.2|63137.2|63159.9|63139.9|63163.8|63148.1|63147|63132.4|592
1646150100000|2022-03-01 15:55:00|63160|63140|63158.6|63138.6|63163.6|63147.2|63151|63133.5|513
1646150400000|2022-03-01 16:00:00|63158.7|63138.7|63158.2|63138.2|63159.7|63142.4|63147.3|63131.3|553
1646150700000|2022-03-01 16:05:00|63157.8|63137.8|63154.3|63134.3|63159.9|63142.5|63151.3|63133.2|483
1646151000000|2022-03-01 16:10:00|63154|63134|63155.2|63135.2|63158.4|63138.4|63147.4|63130.2|522
1646151300000|2022-03-01 16:15:00|63155.4|63135.4|63163.1|63143.1|63165.1|63145.6|63153.9|63134.7|464
1646151600000|2022-03-01 16:20:00|63163.6|63143.6|63164.2|63154.2|63171.4|63155.1|63159.2|63139.2|424
1646151900000|2022-03-01 16:25:00|63164.3|63154.3|63167.3|63157.3|63175.4|63160|63164|63148.8|413
1646152200000|2022-03-01 16:30:00|63171.6|63151.6|63174.2|63154.2|63174.9|63159.2|63165.3|63150|500
1646152500000|2022-03-01 16:35:00|63174.3|63154.3|63169.6|63149.6|63175.2|63159.8|63165.7|63149.5|408
1646152800000|2022-03-01 16:40:00|63169.5|63149.5|63160.9|63140.9|63169.9|63152.7|63159.7|63139.7|545
1646153100000|2022-03-01 16:45:00|63160.8|63140.8|63160.2|63140.2|63167.7|63153|63149.6|63133.5|532
1646153400000|2022-03-01 16:50:00|63160.3|63140.3|63173.3|63153.3|63173.4|63153.4|63154.5|63134.5|479
1646153700000|2022-03-01 16:55:00|63173.4|63153.4|63177|63157|63180.6|63160.8|63169.3|63150.1|501
1646154000000|2022-03-01 17:00:00|63177.1|63157.1|63181|63161|63182|63162|63173.9|63153.9|416
1646154300000|2022-03-01 17:05:00|63180.9|63160.9|63194.3|63174.3|63195.4|63175.4|63176.3|63157.8|479
1646154600000|2022-03-01 17:10:00|63194.2|63174.2|63187.7|63167.7|63194.2|63176.4|63186.4|63167.2|492
1646154900000|2022-03-01 17:15:00|63188.2|63168.2|63188.6|63168.6|63193.5|63177.4|63185.1|63165.1|543
1646155200000|2022-03-01 17:20:00|63188.9|63168.9|63188|63168|63192|63174.4|63184.1|63165.4|494
1646155500000|2022-03-01 17:25:00|63187.8|63167.8|63188.3|63168.3|63189.6|63174.4|63181.7|63165.6|420
1646155800000|2022-03-01 17:30:00|63188|63168|63182.5|63162.5|63188.5|63171.1|63178.4|63162.5|430
1646156100000|2022-03-01 17:35:00|63181.8|63161.8|63186.2|63166.2|63186.9|63166.9|63176|63156|441
1646156400000|2022-03-01 17:40:00|63186.1|63166.1|63187.2|63167.2|63189.8|63169.8|63184.5|63164.5|420
1646156700000|2022-03-01 17:45:00|63187|63167|63178|63158|63189.6|63171.9|63177.9|63157.9|526
1646157000000|2022-03-01 17:50:00|63178.1|63158.1|63185.9|63165.9|63187|63167|63177.4|63157.4|433
1646157300000|2022-03-01 17:55:00|63186|63166|63187.9|63167.9|63188.3|63171.1|63180.8|63163.7|381
1646157600000|2022-03-01 18:00:00|63188|63168|63192.8|63172.8|63199|63181.5|63188|63168|443
1646157900000|2022-03-01 18:05:00|63192.6|63172.6|63191.5|63171.5|63197.6|63177.6|63186|63166|421
1646158200000|2022-03-01 18:10:00|63191.7|63171.7|63196.4|63176.4|63198.3|63182|63185.6|63169.4|389
1646158500000|2022-03-01 18:15:00|63196.5|63176.5|63195.3|63175.3|63197|63177|63188.9|63168.9|395
1646158800000|2022-03-01 18:20:00|63195.2|63175.2|63196|63176|63197.6|63177.6|63194.3|63174.3|317
1646159100000|2022-03-01 18:25:00|63196.2|63176.2|63203.2|63183.2|63208.6|63188.6|63195.9|63175.9|401
1646159400000|2022-03-01 18:30:00|63203.1|63183.1|63202.1|63182.1|63203.4|63183.4|63198.2|63178.2|372
1646159700000|2022-03-01 18:35:00|63202|63182|63201.3|63181.3|63208|63189|63199|63181.3|386
1646160000000|2022-03-01 18:40:00|63201.2|63181.2|63204.9|63184.9|63205.5|63189.9|63196.8|63176.8|379
1646160300000|2022-03-01 18:45:00|63204.8|63184.8|63203.5|63183.5|63205.2|63189.7|63195.1|63175.1|444
1646160600000|2022-03-01 18:50:00|63204.1|63184.1|63201.7|63181.7|63204.1|63184.1|63196.6|63176.6|411
1646160900000|2022-03-01 18:55:00|63201.6|63181.6|63199.3|63179.3|63204|63184.2|63194.2|63179.1|454
1646161200000|2022-03-01 19:00:00|63199.2|63179.2|63194|63174|63200.1|63180.1|63190.2|63170.2|398
1646161500000|2022-03-01 19:05:00|63194.1|63174.1|63201.9|63181.9|63202.3|63182.3|63192.9|63172.9|363
1646161800000|2022-03-01 19:10:00|63202|63182|63205.7|63185.7|63208.4|63188.4|63201|63181|357
1646162100000|2022-03-01 19:15:00|63206.3|63186.3|63212.9|63192.9|63212.9|63194.8|63204.6|63186|392
1646162400000|2022-03-01 19:20:00|63212.7|63192.7|63218.4|63198.4|63221.1|63201.1|63211.7|63191.7|360
1646162700000|2022-03-01 19:25:00|63218.6|63198.6|63210.3|63190.3|63218.6|63198.6|63208.7|63188.7|376
1646163000000|2022-03-01 19:30:00|63210.4|63190.4|63192.2|63172.2|63210.6|63190.6|63191.9|63171.9|453
1646163300000|2022-03-01 19:35:00|63192.3|63172.3|63187.4|63167.4|63195.8|63175.8|63183.7|63163.7|451
1646163600000|2022-03-01 19:40:00|63187.3|63167.3|63186.7|63166.7|63188.9|63168.9|63185.8|63165.8|453
1646163900000|2022-03-01 19:45:00|63186.9|63166.9|63192.3|63172.3|63193.6|63173.6|63186|63166|501
1646164200000|2022-03-01 19:50:00|63192.4|63172.4|63193.8|63173.8|63198|63178|63191.5|63171.5|516
1646164500000|2022-03-01 19:55:00|63193.6|63173.6|63189.8|63169.8|63194.2|63174.2|63187.7|63167.7|473
1646164800000|2022-03-01 20:00:00|63189.4|63169.4|63187.8|63167.8|63191.1|63172.6|63182.5|63166.5|542
1646165100000|2022-03-01 20:05:00|63187|63167|63179|63169|63187.8|63171.3|63176.5|63162.5|593
1646165400000|2022-03-01 20:10:00|63179.1|63169.1|63196.3|63176.3|63199.1|63179.1|63178|63166|516
1646165700000|2022-03-01 20:15:00|63196.4|63176.4|63212.2|63192.2|63213.4|63193.4|63194.2|63174.2|396
1646166000000|2022-03-01 20:20:00|63212.5|63192.5|63213.2|63193.2|63218.3|63198.3|63207.5|63187.5|355
1646166300000|2022-03-01 20:25:00|63212.9|63192.9|63208.1|63188.1|63215.5|63195.5|63204.3|63184.3|337
1646166600000|2022-03-01 20:30:00|63208.4|63188.4|63212.1|63192.1|63214.7|63194.7|63208.4|63188.4|487
1646166900000|2022-03-01 20:35:00|63211.9|63191.9|63212.3|63192.3|63214.8|63194.8|63210.6|63190.6|348
1646167200000|2022-03-01 20:40:00|63212.2|63192.2|63208.4|63188.4|63212.6|63192.6|63206.9|63186.9|445
1646167500000|2022-03-01 20:45:00|63208.5|63188.5|63211.6|63191.6|63211.6|63191.6|63205.9|63185.9|336
1646167800000|2022-03-01 20:50:00|63211.7|63191.7|63209.3|63189.3|63215.3|63195.3|63208.3|63188.3|405
1646168100000|2022-03-01 20:55:00|63209.2|63189.2|63191.8|63171.8|63211.2|63191.2|63187|63167|474
1646168400000|2022-03-01 21:00:00|63192.1|63172.1|63184.7|63164.7|63192.9|63172.9|63183.6|63163.6|461
1646168700000|2022-03-01 21:05:00|63185|63165|63185.5|63165.5|63186.3|63166.3|63184.3|63164.3|456
1646169000000|2022-03-01 21:10:00|63185.6|63165.6|63185.7|63165.7|63187.1|63167.1|63184.9|63164.9|432
1646169300000|2022-03-01 21:15:00|63185.5|63165.5|63184.7|63164.7|63186.4|63166.4|63183.5|63163.5|340
1646169600000|2022-03-01 21:20:00|63184.5|63164.5|63183.7|63163.7|63187.3|63167.3|63175.9|63159.1|298
1646169900000|2022-03-01 21:25:00|63183.2|63163.2|63187.7|63167.7|63187.9|63168.3|63178.3|63162.9|297
1646170200000|2022-03-01 21:30:00|63187.9|63167.9|63192.2|63172.2|63193.7|63173.7|63187.2|63167.2|231
1646170500000|2022-03-01 21:35:00|63192.9|63172.9|63194.3|63174.3|63195.2|63175.2|63192.4|63172.4|252
1646170800000|2022-03-01 21:40:00|63193.8|63173.8|63193.9|63173.9|63196.1|63176.1|63191.3|63171.3|246
1646171100000|2022-03-01 21:45:00|63193.8|63173.8|63191.7|63171.7|63194.6|63174.6|63189.4|63169.4|328
1646171400000|2022-03-01 21:50:00|63191.6|63171.6|63183.5|63163.5|63194.8|63174.8|63182.8|63162.8|326
1646171700000|2022-03-01 21:55:00|63184.6|63164.6|63209.9|63172.8|63211.7|63181.7|63184.6|63164.6|325
1646172000000|2022-03-01 22:00:00|63209.6|63170.1|63213.1|63167.1|63216.7|63185.2|63203.5|63163.7|97
1646172300000|2022-03-01 22:05:00|63214.4|63166.7|63212.8|63175.8|63217.5|63177.5|63206.4|63166.7|87
1646172600000|2022-03-01 22:10:00|63215.4|63173.6|63214.7|63173.5|63220.1|63182.8|63202.8|63167.2|347
1646172900000|2022-03-01 22:15:00|63214.6|63174.9|63215.5|63169.2|63215.8|63187.6|63199.2|63165.5|267
1646173200000|2022-03-01 22:20:00|63210.1|63165.1|63214.6|63174.8|63225.4|63175.2|63209.8|63165.1|208
1646173500000|2022-03-01 22:25:00|63216.4|63169.2|63215.8|63169|63225.7|63182|63200.9|63169|91
1646173800000|2022-03-01 22:30:00|63211.3|63169.8|63209.5|63176.5|63218.6|63186.4|63197.6|63165.6|246
1646174100000|2022-03-01 22:35:00|63212.4|63176.1|63203.9|63183.9|63215.9|63185.1|63200|63169.4|146
1646174400000|2022-03-01 22:40:00|63200.9|63180.9|63198.8|63178.8|63215.6|63184.4|63198.7|63167.2|106
1646174700000|2022-03-01 22:45:00|63211.2|63179|63200.8|63180.8|63218|63183.8|63198.3|63166.9|216
1646175000000|2022-03-01 22:50:00|63200.6|63180.6|63208.3|63175|63211.3|63183.4|63198.4|63172.6|220
1646175300000|2022-03-01 22:55:00|63199|63179|63201.8|63181.8|63212.6|63183.5|63196.9|63169.9|151
1646175600000|2022-03-01 23:00:00|63209.2|63173.5|63201.9|63171.7|63213|63181.2|63195.3|63166.1|329
1646175900000|2022-03-01 23:05:00|63197.3|63177.3|63197.4|63177.4|63207.3|63178.9|63196.1|63166.5|262
1646176200000|2022-03-01 23:10:00|63197|63177|63198.3|63178.3|63207.2|63182.8|63195.8|63167.7|206
1646176500000|2022-03-01 23:15:00|63198.2|63178.2|63202.4|63165.9|63204.3|63182.2|63193.5|63164.2|274
1646176800000|2022-03-01 23:20:00|63201.6|63165|63200.9|63161.4|63205.1|63174.4|63187.8|63159.2|181
1646177100000|2022-03-01 23:25:00|63201.1|63164|63186.5|63166.5|63201.9|63178.9|63185.9|63161.3|282
1646177400000|2022-03-01 23:30:00|63186.2|63166.2|63186.2|63166.2|63193|63170.7|63185|63163|197
1646177700000|2022-03-01 23:35:00|63186|63166|63187.6|63167.6|63188.3|63168.3|63184.7|63164.7|141
1646178000000|2022-03-01 23:40:00|63188.5|63168.5|63186.7|63166.7|63189|63169|63184.9|63164.9|216
1646178300000|2022-03-01 23:45:00|63187.3|63167.3|63188|63168|63190|63170|63185.9|63165.9|163
1646178600000|2022-03-01 23:50:00|63187.7|63167.7|63192.2|63172.2|63194.3|63174.3|63186.5|63166.5|210
1646178900000|2022-03-01 23:55:00|63192.3|63172.3|63192.9|63172.9|63196.6|63176.6|63191|63171|223
1646179200000|2022-03-02 00:00:00|63194.7|63174.7|63193.9|63173.9|63199.3|63179.3|63193.3|63173.3|398
1646179500000|2022-03-02 00:05:00|63193.8|63173.8|63185.1|63165.1|63193.8|63173.8|63182|63162|278
1646179800000|2022-03-02 00:10:00|63185.7|63165.7|63186.8|63166.8|63188.5|63168.5|63178.1|63158.1|246
1646180100000|2022-03-02 00:15:00|63186.9|63166.9|63179.2|63159.2|63187.2|63167.2|63179.1|63159.1|204
1646180400000|2022-03-02 00:20:00|63179.3|63159.3|63177.9|63157.9|63180.2|63160.2|63177.9|63157.9|225
1646180700000|2022-03-02 00:25:00|63178|63158|63178.4|63158.4|63179.4|63159.4|63176.4|63156.4|218
1646181000000|2022-03-02 00:30:00|63178.5|63158.5|63176.8|63156.8|63179.7|63159.7|63175.8|63155.8|260
1646181300000|2022-03-02 00:35:00|63176.2|63156.2|63181.2|63161.2|63183.8|63163.8|63174.1|63154.1|347
1646181600000|2022-03-02 00:40:00|63181.3|63161.3|63185.8|63165.8|63186.9|63166.9|63174.8|63159.4|265
1646181900000|2022-03-02 00:45:00|63185.9|63165.9|63193.3|63173.3|63195|63175|63185.8|63165.8|346
1646182200000|2022-03-02 00:50:00|63193.2|63173.2|63200.9|63180.9|63201.1|63181.1|63188.3|63168.3|317
1646182500000|2022-03-02 00:55:00|63202.1|63182.1|63189.8|63179.8|63202.1|63182.1|63189.7|63173.2|334
1646182800000|2022-03-02 01:00:00|63194.9|63174.9|63185.2|63165.2|63194.9|63174.9|63171.3|63154.4|528
1646183100000|2022-03-02 01:05:00|63185.4|63165.4|63186|63166|63192.3|63172.3|63174|63154|414
1646183400000|2022-03-02 01:10:00|63186.1|63166.1|63180.2|63160.2|63186.1|63166.1|63179.9|63159.9|145
1646183700000|2022-03-02 01:15:00|63178.1|63158.1|63192.7|63172.7|63192.8|63172.8|63178|63158|362
1646184000000|2022-03-02 01:20:00|63192.6|63172.6|63188.9|63168.9|63194.6|63176|63185.9|63165.9|422
1646184300000|2022-03-02 01:25:00|63188.7|63168.7|63185.5|63165.5|63194.1|63174.1|63184.1|63164.1|380
1646184600000|2022-03-02 01:30:00|63185.7|63165.7|63167.3|63147.3|63186|63170.8|63166.9|63146.9|544
1646184900000|2022-03-02 01:35:00|63167.2|63147.2|63166.8|63146.8|63170.6|63150.6|63161.3|63141.3|510
1646185200000|2022-03-02 01:40:00|63166.9|63146.9|63165.8|63145.8|63167.2|63147.2|63159.8|63139.8|431
1646185500000|2022-03-02 01:45:00|63166|63146|63175.5|63155.5|63179.5|63159.5|63166|63146|373
1646185800000|2022-03-02 01:50:00|63175.6|63155.6|63174.8|63154.8|63176.1|63156.1|63168.9|63148.9|491
1646186100000|2022-03-02 01:55:00|63174.7|63154.7|63178.4|63158.4|63178.9|63158.9|63171.6|63151.6|564
1646186400000|2022-03-02 02:00:00|63179.2|63159.2|63172.4|63152.4|63183.2|63167.4|63169.7|63151.6|489
1646186700000|2022-03-02 02:05:00|63172.8|63152.8|63164.8|63144.8|63172.9|63154.9|63157.4|63143.3|403
1646187000000|2022-03-02 02:10:00|63164.7|63144.7|63169.4|63149.4|63172.3|63156.6|63158.4|63141.9|426
1646187300000|2022-03-02 02:15:00|63169.9|63149.9|63163.1|63143.1|63173|63153.2|63161.4|63141.4|448
1646187600000|2022-03-02 02:20:00|63163.4|63143.4|63164.8|63144.8|63166.4|63150.1|63158.2|63139.6|487
1646187900000|2022-03-02 02:25:00|63164.7|63144.7|63162.3|63142.3|63167.9|63152.7|63154.8|63139.8|420
1646188200000|2022-03-02 02:30:00|63162.5|63142.5|63161.6|63141.6|63165.6|63146.5|63156.4|63137.8|364
1646188500000|2022-03-02 02:35:00|63161.8|63141.8|63155.1|63145.1|63162.6|63147.3|63153.2|63138.4|359
1646188800000|2022-03-02 02:40:00|63155|63145|63161.1|63151.1|63167.8|63151.9|63151.8|63139.1|335
1646189100000|2022-03-02 02:45:00|63160.8|63150.8|63153.6|63133.6|63164.9|63151.3|63146.7|63130.6|435
1646189400000|2022-03-02 02:50:00|63153.5|63133.5|63156|63136|63160.2|63145.3|63145.3|63131.6|314
1646189700000|2022-03-02 02:55:00|63155.7|63135.7|63152.1|63132.1|63155.7|63140.6|63145.2|63130.1|343
1646190000000|2022-03-02 03:00:00|63148.3|63138.3|63144.9|63134.9|63156|63140.2|63144.9|63130.5|416
1646190300000|2022-03-02 03:05:00|63146.2|63136.2|63149.4|63129.4|63153.8|63136.2|63142.5|63124.1|423
1646190600000|2022-03-02 03:10:00|63149.7|63129.7|63145.4|63125.4|63152.3|63136.2|63138.9|63119.2|440
1646190900000|2022-03-02 03:15:00|63145.2|63125.2|63154.4|63134.4|63155.3|63140.2|63139.7|63124.5|384
1646191200000|2022-03-02 03:20:00|63154.5|63134.5|63153.1|63133.1|63157.1|63142.3|63143|63128.7|306
1646191500000|2022-03-02 03:25:00|63153.3|63133.3|63155.2|63145.2|63161.3|63145.7|63147.1|63131.9|305
1646191800000|2022-03-02 03:30:00|63154.9|63144.9|63155|63135|63159.1|63144.9|63149|63134.3|309
1646192100000|2022-03-02 03:35:00|63154.8|63134.8|63156.6|63146.6|63161.9|63149|63149.1|63134.5|314
1646192400000|2022-03-02 03:40:00|63156.7|63146.7|63162.4|63152.4|63167.5|63152.6|63156.5|63142|218
1646192700000|2022-03-02 03:45:00|63162.3|63152.3|63162.9|63142.9|63167.6|63152.3|63156.6|63141.4|261
1646193000000|2022-03-02 03:50:00|63162.8|63142.8|63162.1|63142.1|63163.5|63148.8|63153.6|63138.8|217
1646193300000|2022-03-02 03:55:00|63162.3|63142.3|63167.5|63147.5|63167.5|63149.9|63155.9|63139.6|274
1646193600000|2022-03-02 04:00:00|63167.4|63147.4|63160.5|63140.5|63169.2|63149.5|63154.3|63139.9|292
1646193900000|2022-03-02 04:05:00|63160.6|63140.6|63164.5|63144.5|63166.7|63151.7|63155.8|63140.2|283
1646194200000|2022-03-02 04:10:00|63164.7|63144.7|63154.3|63144.3|63164.7|63148.9|63153.2|63138|252
1646194500000|2022-03-02 04:15:00|63154.4|63144.4|63155.7|63145.7|63162.3|63147.6|63153.5|63138.3|326
1646194800000|2022-03-02 04:20:00|63160.6|63140.6|63163.8|63143.8|63164.1|63148.8|63151.3|63135.2|348
1646195100000|2022-03-02 04:25:00|63163.6|63143.6|63161.1|63141.1|63166|63150.6|63156.5|63141.1|349
1646195400000|2022-03-02 04:30:00|63161.4|63141.4|63161.2|63141.2|63161.4|63146.3|63151.3|63135.6|403
1646195700000|2022-03-02 04:35:00|63161.8|63141.8|63153.6|63133.6|63163|63147.9|63149|63132|467
1646196000000|2022-03-02 04:40:00|63153.5|63133.5|63149.9|63129.9|63157.8|63143|63146.1|63129.6|376
1646196300000|2022-03-02 04:45:00|63150.1|63130.1|63146.4|63126.4|63152.8|63132.8|63140.9|63125.7|354
1646196600000|2022-03-02 04:50:00|63146.3|63126.3|63140.6|63130.6|63147.7|63131.8|63139.2|63124|340
1646196900000|2022-03-02 04:55:00|63140.3|63130.3|63148|63128|63150.9|63135.2|63139.8|63124.4|440
1646197200000|2022-03-02 05:00:00|63147.8|63127.8|63141.8|63131.8|63153.6|63136.3|63140|63124.8|452
1646197500000|2022-03-02 05:05:00|63141.7|63131.7|63148.9|63128.9|63152.2|63135.6|63136.5|63122.9|385
1646197800000|2022-03-02 05:10:00|63149|63129|63150.3|63140.3|63156.3|63141|63140.5|63125.2|415
1646198100000|2022-03-02 05:15:00|63149.9|63139.9|63149.5|63139.5|63157.3|63140.1|63146.5|63129.3|370
1646198400000|2022-03-02 05:20:00|63149.4|63139.4|63162.9|63142.9|63162.9|63148|63149.4|63135.1|354
1646198700000|2022-03-02 05:25:00|63163.8|63143.8|63153.4|63133.4|63163.8|63148.7|63148.1|63132.2|363
1646199000000|2022-03-02 05:30:00|63153.2|63133.2|63158|63138|63158.3|63143|63146.3|63131.5|443
1646199300000|2022-03-02 05:35:00|63157.9|63137.9|63148.9|63138.9|63158|63143.1|63147.7|63132.5|367
1646199600000|2022-03-02 05:40:00|63148.6|63138.6|63154.4|63134.4|63156.4|63141.6|63148.6|63132.7|417
1646199900000|2022-03-02 05:45:00|63154.5|63134.5|63154.7|63134.7|63157.9|63143.2|63149.5|63134.2|436
1646200200000|2022-03-02 05:50:00|63154.5|63134.5|63146.6|63136.6|63154.9|63138.8|63144.9|63130|351
1646200500000|2022-03-02 05:55:00|63146.7|63136.7|63143.9|63133.9|63152.3|63137.5|63140.5|63125.9|462
1646200800000|2022-03-02 06:00:00|63144|63134|63157.5|63137.5|63157.7|63142.4|63141.1|63126.3|478
1646201100000|2022-03-02 06:05:00|63157.4|63137.4|63144.1|63134.1|63157.4|63140.7|63143.2|63128.3|379
1646201400000|2022-03-02 06:10:00|63144.4|63134.4|63144.4|63124.4|63153|63137.7|63138.5|63123.7|352
1646201700000|2022-03-02 06:15:00|63144.2|63124.2|63130.7|63110.7|63145.9|63131.2|63123.4|63103.4|427
1646202000000|2022-03-02 06:20:00|63130.8|63110.8|63147.9|63127.9|63148|63133.2|63128|63110.5|451
1646202300000|2022-03-02 06:25:00|63148|63128|63142.6|63132.6|63149.2|63133.9|63138|63122.9|371
1646202600000|2022-03-02 06:30:00|63142.7|63132.7|63137.4|63127.4|63147.6|63132.9|63134.4|63119.4|383
1646202900000|2022-03-02 06:35:00|63137.3|63127.3|63138.3|63128.3|63143.5|63128.4|63130|63115.5|478
1646203200000|2022-03-02 06:40:00|63138.2|63128.2|63153|63143|63159|63143.2|63138|63125.2|514
1646203500000|2022-03-02 06:45:00|63158.7|63138.7|63150|63140|63163.9|63148.7|63146|63131|495
1646203800000|2022-03-02 06:50:00|63149.9|63139.9|63162.1|63142.1|63163.1|63148.6|63149.8|63135.4|489
1646204100000|2022-03-02 06:55:00|63162.3|63142.3|63154.7|63134.7|63163.2|63148.2|63150.1|63134.3|503
1646204400000|2022-03-02 07:00:00|63154.2|63134.2|63150.6|63130.6|63154.3|63135.8|63138.4|63118.4|569
1646204700000|2022-03-02 07:05:00|63150.5|63130.5|63147.4|63137.4|63155.8|63141|63146.1|63130.5|453
1646205000000|2022-03-02 07:10:00|63147.3|63137.3|63158.5|63138.5|63161.9|63146.5|63146.3|63131.1|504
1646205300000|2022-03-02 07:15:00|63158.6|63138.6|63162.6|63152.6|63167.6|63152.9|63155|63138.6|450
1646205600000|2022-03-02 07:20:00|63162.5|63152.5|63171.3|63151.3|63181.1|63165.8|63162.5|63147.2|619
1646205900000|2022-03-02 07:25:00|63171.1|63151.1|63165.5|63145.5|63176.8|63159|63163.9|63143.9|587
1646206200000|2022-03-02 07:30:00|63165.6|63145.6|63161.2|63141.2|63168.3|63148.3|63158|63138|521
1646206500000|2022-03-02 07:35:00|63161.4|63141.4|63161.6|63141.6|63166.2|63147.6|63156.2|63138.6|550
1646206800000|2022-03-02 07:40:00|63161.8|63141.8|63157.1|63147.1|63167|63151.5|63157.1|63141.5|508
1646207100000|2022-03-02 07:45:00|63157.2|63147.2|63159.2|63149.2|63167.5|63152.9|63155.8|63140.3|422
1646207400000|2022-03-02 07:50:00|63158.9|63148.9|63161.8|63141.8|63168|63152.7|63152.9|63137.4|496
1646207700000|2022-03-02 07:55:00|63162|63142|63159.1|63139.1|63168.3|63152.8|63153.5|63138.3|518
1646208000000|2022-03-02 08:00:00|63159|63139|63157.7|63137.7|63160.8|63145.3|63150|63134.8|570
1646208300000|2022-03-02 08:05:00|63157.5|63137.5|63163.1|63143.1|63164.3|63148.7|63151.8|63135.1|538
1646208600000|2022-03-02 08:10:00|63163.2|63143.2|63166.2|63146.2|63172.3|63155.1|63157.7|63140.4|518
1646208900000|2022-03-02 08:15:00|63166.1|63146.1|63157.2|63147.2|63168.2|63152.9|63156.4|63141|542
1646209200000|2022-03-02 08:20:00|63162.1|63142.1|63160.6|63140.6|63162.4|63147.3|63149.3|63134.4|583
1646209500000|2022-03-02 08:25:00|63160.7|63140.7|63144.9|63134.9|63161.5|63147.4|63144.3|63129.5|510
1646209800000|2022-03-02 08:30:00|63145.3|63135.3|63154|63144|63159.4|63144.7|63145.1|63131.9|537
1646210100000|2022-03-02 08:35:00|63153.7|63143.7|63163.7|63143.7|63164.3|63149.6|63147|63135|486
1646210400000|2022-03-02 08:40:00|63163.5|63143.5|63174|63154|63176.8|63159.9|63157.3|63141.2|539
1646210700000|2022-03-02 08:45:00|63174.3|63154.3|63176.2|63156.2|63177.8|63162.6|63167|63151.1|529
1646211000000|2022-03-02 08:50:00|63176|63156|63194.2|63174.2|63194.4|63174.4|63174.2|63154.2|421
1646211300000|2022-03-02 08:55:00|63194.7|63174.7|63205.3|63185.3|63207.5|63188.5|63191.8|63174.3|559
1646211600000|2022-03-02 09:00:00|63205.2|63185.2|63231.4|63211.4|63243.1|63223.1|63197.5|63181.2|592
1646211900000|2022-03-02 09:05:00|63231.3|63211.3|63229.4|63209.4|63236.6|63216.6|63220.4|63202.9|561
1646212200000|2022-03-02 09:10:00|63229.3|63209.3|63226.8|63206.8|63229.4|63212.7|63218.7|63198.7|528
1646212500000|2022-03-02 09:15:00|63227|63207|63235.7|63215.7|63238.4|63220.3|63222.9|63206.3|561
1646212800000|2022-03-02 09:20:00|63235.8|63215.8|63243.1|63223.1|63244|63224|63228.5|63211.7|502
1646213100000|2022-03-02 09:25:00|63243.3|63223.3|63231.4|63211.4|63244.9|63229.4|63229.6|63211.3|479
1646213400000|2022-03-02 09:30:00|63231.3|63211.3|63212.6|63192.6|63239.5|63219.5|63200.1|63180.1|721
1646213700000|2022-03-02 09:35:00|63212.7|63192.7|63214.6|63194.6|63217.7|63197.7|63202|63182|636
1646214000000|2022-03-02 09:40:00|63214.3|63194.3|63213|63193|63215.9|63199.7|63203.1|63186.4|484
1646214300000|2022-03-02 09:45:00|63212.8|63192.8|63198.3|63178.3|63216.5|63201.7|63192|63178.1|570
1646214600000|2022-03-02 09:50:00|63197.9|63177.9|63190.5|63170.5|63198|63180.3|63183.5|63165.7|549
1646214900000|2022-03-02 09:55:00|63189.8|63169.8|63181.5|63161.5|63190.5|63174.9|63177.2|63161|413
1646215200000|2022-03-02 10:00:00|63181.8|63161.8|63190.1|63170.1|63190.3|63170.3|63172.4|63152.4|414
1646215500000|2022-03-02 10:05:00|63189.9|63169.9|63190.1|63170.1|63204|63184|63184.8|63168.6|389
1646215800000|2022-03-02 10:10:00|63190.4|63170.4|63188.3|63168.3|63191.2|63171.2|63187.9|63167.9|358
1646216100000|2022-03-02 10:15:00|63188.2|63168.2|63201.7|63181.7|63205.9|63185.9|63178.4|63158.4|492
1646216400000|2022-03-02 10:20:00|63202.4|63182.4|63206.3|63186.3|63210.4|63190.4|63195.5|63175.5|566
1646216700000|2022-03-02 10:25:00|63206.4|63186.4|63209.1|63189.1|63211.9|63191.9|63201.8|63181.8|520
1646217000000|2022-03-02 10:30:00|63209|63189|63220.2|63200.2|63220.3|63200.3|63204.1|63184.1|584
1646217300000|2022-03-02 10:35:00|63220|63200|63204.7|63184.7|63220|63200|63204|63184|463
1646217600000|2022-03-02 10:40:00|63204.8|63184.8|63195.9|63175.9|63206|63186|63193.8|63173.8|495
1646217900000|2022-03-02 10:45:00|63195.7|63175.7|63203.4|63183.4|63204|63184|63193.4|63173.4|477
1646218200000|2022-03-02 10:50:00|63205.9|63185.9|63211.5|63191.5|63213.7|63196.8|63201.8|63181.8|441
1646218500000|2022-03-02 10:55:00|63211.2|63191.2|63223|63203|63226.2|63206.2|63210.3|63190.3|428
1646218800000|2022-03-02 11:00:00|63222.9|63202.9|63233.7|63213.7|63234.7|63219.6|63220.2|63200.2|453
1646219100000|2022-03-02 11:05:00|63234.6|63214.6|63239.7|63219.7|63243|63227.2|63229.5|63211.5|472
1646219400000|2022-03-02 11:10:00|63239.6|63219.6|63244.7|63224.7|63247|63231.3|63239.4|63219.4|444
1646219700000|2022-03-02 11:15:00|63244.6|63224.6|63250|63230|63253.4|63234.4|63244.1|63224.1|459
1646220000000|2022-03-02 11:20:00|63250.1|63230.1|63239.5|63219.5|63250.2|63230.2|63235.6|63215.6|448
1646220300000|2022-03-02 11:25:00|63239.6|63219.6|63239.1|63219.1|63240|63223.2|63229.3|63209.3|499
1646220600000|2022-03-02 11:30:00|63239.2|63219.2|63238.1|63218.1|63244.3|63228|63231.2|63211.2|450
1646220900000|2022-03-02 11:35:00|63237.9|63217.9|63238.1|63218.1|63242.5|63227.4|63235.9|63215.9|496
1646221200000|2022-03-02 11:40:00|63238.2|63218.2|63228.4|63208.4|63239.1|63219.1|63228.2|63208.2|443
1646221500000|2022-03-02 11:45:00|63228.2|63208.2|63220|63200|63229.3|63210.5|63219.5|63199.5|443
1646221800000|2022-03-02 11:50:00|63219.9|63199.9|63219.4|63199.4|63222.7|63202.7|63216.6|63196.6|474
1646222100000|2022-03-02 11:55:00|63219.3|63199.3|63215.2|63195.2|63220.1|63200.1|63214|63194|464
1646222400000|2022-03-02 12:00:00|63215|63195|63213.9|63193.9|63221.6|63201.6|63213.7|63193.7|479
1646222700000|2022-03-02 12:05:00|63213.6|63193.6|63215.8|63195.8|63218|63198|63211.4|63191.4|385
1646223000000|2022-03-02 12:10:00|63216.3|63196.3|63212.7|63192.7|63218|63202.9|63206.5|63191.5|387
1646223300000|2022-03-02 12:15:00|63212.6|63192.6|63212.1|63192.1|63219.9|63199.9|63207.7|63191.8|468
1646223600000|2022-03-02 12:20:00|63212|63192|63215.7|63195.7|63219.7|63199.7|63210.7|63190.7|453
1646223900000|2022-03-02 12:25:00|63215.6|63195.6|63212.9|63192.9|63220|63200|63212.9|63192.9|450
1646224200000|2022-03-02 12:30:00|63213.2|63193.2|63209.8|63189.8|63215.5|63195.5|63208.5|63188.5|423
1646224500000|2022-03-02 12:35:00|63209.9|63189.9|63220.1|63200.1|63220.6|63200.6|63208.4|63188.4|504
1646224800000|2022-03-02 12:40:00|63220.2|63200.2|63224.7|63204.7|63225.8|63210.9|63215.6|63195.6|470
1646225100000|2022-03-02 12:45:00|63224.8|63204.8|63218.5|63198.5|63224.8|63204.8|63213.2|63198.1|440
1646225400000|2022-03-02 12:50:00|63218.4|63198.4|63217.1|63197.1|63219.9|63203.8|63213.4|63195.9|443
1646225700000|2022-03-02 12:55:00|63216.9|63196.9|63215.7|63195.7|63220.5|63200.5|63210.7|63190.7|526
1646226000000|2022-03-02 13:00:00|63216|63196|63191.1|63171.1|63216|63201|63185.8|63170.4|676
1646226300000|2022-03-02 13:05:00|63191|63171|63201.9|63181.9|63212.2|63192.2|63190.6|63170.6|538
1646226600000|2022-03-02 13:10:00|63202.3|63182.3|63205.8|63185.8|63208|63188|63199.6|63179.6|593
1646226900000|2022-03-02 13:15:00|63205.7|63185.7|63212.1|63192.1|63225.3|63196.9|63202.4|63182.4|609
1646227200000|2022-03-02 13:20:00|63212|63192|63201.7|63181.7|63212.7|63192.7|63196.5|63176.5|558
1646227500000|2022-03-02 13:25:00|63201.6|63181.6|63203.2|63183.2|63213.7|63193.7|63200.6|63180.6|681
1646227800000|2022-03-02 13:30:00|63203.1|63183.1|63198.4|63178.4|63203.5|63183.5|63196.9|63176.9|578
1646228100000|2022-03-02 13:35:00|63198.5|63178.5|63196.7|63176.7|63206.1|63186.1|63193.3|63175.3|546
1646228400000|2022-03-02 13:40:00|63196.6|63176.6|63196.8|63176.8|63198|63178|63191.6|63171.6|606
1646228700000|2022-03-02 13:45:00|63196.9|63176.9|63196.2|63176.2|63202.4|63182.4|63194.7|63174.7|640
1646229000000|2022-03-02 13:50:00|63195.7|63175.7|63191.4|63171.4|63197.5|63177.5|63189|63169|572
1646229300000|2022-03-02 13:55:00|63191.9|63171.9|63187.8|63167.8|63191.9|63171.9|63185.9|63165.9|534
1646229600000|2022-03-02 14:00:00|63187.5|63167.5|63191.9|63171.9|63195.2|63175.2|63185.9|63165.9|578
1646229900000|2022-03-02 14:05:00|63191.7|63171.7|63196.5|63176.5|63198.8|63178.8|63181|63166.4|551
1646230200000|2022-03-02 14:10:00|63196.3|63176.3|63201|63181|63202.3|63182.3|63196.1|63176.1|485
1646230500000|2022-03-02 14:15:00|63200.9|63180.9|63292.2|63272.2|63296|63276|63200.9|63180.9|587
1646230800000|2022-03-02 14:20:00|63292|63272|63300.3|63280.3|63313.5|63293.5|63281.8|63261.8|697
1646231100000|2022-03-02 14:25:00|63300.5|63280.5|63307.2|63287.2|63325.9|63305.9|63296.1|63276.1|752
1646231400000|2022-03-02 14:30:00|63307|63287|63275.4|63255.4|63317.1|63297.1|63275.3|63255.3|685
1646231700000|2022-03-02 14:35:00|63275.5|63255.5|63265.2|63245.2|63285.8|63265.8|63263.3|63243.3|705
1646232000000|2022-03-02 14:40:00|63265.1|63245.1|63284.5|63264.5|63287|63267|63264.4|63244.4|686
1646232300000|2022-03-02 14:45:00|63284.4|63264.4|63283.3|63263.3|63306.5|63286.5|63282.8|63262.8|709
1646232600000|2022-03-02 14:50:00|63282.9|63262.9|63289.6|63269.6|63293.2|63273.2|63271.8|63251.8|601
1646232900000|2022-03-02 14:55:00|63288|63268|63283.5|63263.5|63303.3|63283.3|63270.8|63250.8|631
1646233200000|2022-03-02 15:00:00|63283.4|63263.4|63278.7|63258.7|63293.1|63273.1|63273.1|63253.1|670
1646233500000|2022-03-02 15:05:00|63279|63259|63273.6|63253.6|63284.4|63264.4|63271.6|63251.6|684
1646233800000|2022-03-02 15:10:00|63273.2|63253.2|63284.2|63264.2|63287.1|63267.1|63269.5|63249.5|644
1646234100000|2022-03-02 15:15:00|63283.4|63263.4|63280.5|63260.5|63286.6|63266.6|63278.4|63258.4|633
1646234400000|2022-03-02 15:20:00|63280.7|63260.7|63277.1|63257.1|63281.3|63261.3|63271.1|63251.1|577
1646234700000|2022-03-02 15:25:00|63277|63257|63271.6|63251.6|63283.9|63263.9|63264.7|63244.7|582
1646235000000|2022-03-02 15:30:00|63272.1|63252.1|63284.4|63264.4|63308.4|63288.4|63267.5|63247.5|782
1646235300000|2022-03-02 15:35:00|63284.3|63264.3|63276.6|63256.6|63293.4|63273.4|63274.8|63254.8|736
1646235600000|2022-03-02 15:40:00|63277.2|63257.2|63290.1|63270.1|63298|63278|63274.7|63254.7|718
1646235900000|2022-03-02 15:45:00|63289.9|63269.9|63294.1|63274.1|63299.8|63279.8|63289.9|63269.9|639
1646236200000|2022-03-02 15:50:00|63295.8|63275.8|63292.1|63272.1|63297.5|63277.5|63280.4|63260.4|653
1646236500000|2022-03-02 15:55:00|63292|63272|63296.9|63276.9|63300.1|63280.1|63286.4|63266.4|695
1646236800000|2022-03-02 16:00:00|63297.7|63277.7|63287.3|63267.3|63303.9|63283.9|63284.9|63264.9|694
1646237100000|2022-03-02 16:05:00|63286.8|63266.8|63266|63246|63288.6|63268.6|63262.6|63242.6|715
1646237400000|2022-03-02 16:10:00|63265.8|63245.8|63261.7|63241.7|63277|63257|63260.1|63240.1|701
1646237700000|2022-03-02 16:15:00|63261|63241|63266.3|63246.3|63268.1|63248.1|63254.1|63234.1|651
1646238000000|2022-03-02 16:20:00|63265.9|63245.9|63248.3|63228.3|63266|63246|63247|63227|635
1646238300000|2022-03-02 16:25:00|63248|63228|63246|63226|63251.1|63231.1|63241.9|63221.9|598
1646238600000|2022-03-02 16:30:00|63245.9|63225.9|63212.6|63192.6|63249.8|63229.8|63204.3|63184.3|712
1646238900000|2022-03-02 16:35:00|63212.8|63192.8|63211.9|63191.9|63230.1|63210.1|63211.6|63191.6|741
1646239200000|2022-03-02 16:40:00|63210.9|63190.9|63226.8|63206.8|63227.1|63207.1|63210.2|63190.2|691
1646239500000|2022-03-02 16:45:00|63226.5|63206.5|63227|63207|63229|63209|63220.5|63200.5|669
1646239800000|2022-03-02 16:50:00|63226.9|63206.9|63226|63206|63227.7|63207.7|63220.8|63200.8|529
1646240100000|2022-03-02 16:55:00|63226.3|63206.3|63236.8|63216.8|63239.5|63219.5|63221.3|63201.3|520
1646240400000|2022-03-02 17:00:00|63236.5|63216.5|63245.1|63225.1|63245.6|63225.6|63226.8|63206.8|451
1646240700000|2022-03-02 17:05:00|63245.4|63225.4|63239.4|63219.4|63248.9|63228.9|63238.4|63218.4|511
1646241000000|2022-03-02 17:10:00|63239.3|63219.3|63237|63217|63242.1|63222.1|63235.2|63215.2|568
1646241300000|2022-03-02 17:15:00|63237.1|63217.1|63228.8|63208.8|63238.6|63218.6|63224.7|63204.7|514
1646241600000|2022-03-02 17:20:00|63228.9|63208.9|63231.4|63211.4|63236.5|63216.5|63228.2|63208.2|442
1646241900000|2022-03-02 17:25:00|63231.5|63211.5|63227.6|63207.6|63232.7|63212.7|63225.6|63205.6|462
1646242200000|2022-03-02 17:30:00|63227.7|63207.7|63230|63210|63234.6|63214.6|63225.3|63205.3|495
1646242500000|2022-03-02 17:35:00|63229.8|63209.8|63227.2|63207.2|63230.5|63210.5|63219.7|63203.5|433
1646242800000|2022-03-02 17:40:00|63226.9|63206.9|63230.6|63210.6|63231.7|63211.7|63224.9|63204.9|390
1646243100000|2022-03-02 17:45:00|63230.7|63210.7|63238.9|63218.9|63239.2|63219.2|63230.3|63210.3|471
1646243400000|2022-03-02 17:50:00|63239|63219|63231.6|63211.6|63243.1|63223.1|63231.5|63211.5|401
1646243700000|2022-03-02 17:55:00|63231.3|63211.3|63227.9|63207.9|63235.9|63215.9|63225.9|63205.9|459
1646244000000|2022-03-02 18:00:00|63228.2|63208.2|63220.7|63200.7|63229.6|63209.6|63220.7|63200.7|465
1646244300000|2022-03-02 18:05:00|63220.8|63200.8|63215.9|63195.9|63221|63201|63212.6|63192.6|418
1646244600000|2022-03-02 18:10:00|63216.1|63196.1|63218|63198|63221.2|63201.2|63216.1|63196.1|455
1646244900000|2022-03-02 18:15:00|63218.7|63198.7|63223.1|63203.1|63223.6|63203.6|63218|63198|379
1646245200000|2022-03-02 18:20:00|63223|63203|63226|63206|63226|63206|63218.9|63198.9|457
1646245500000|2022-03-02 18:25:00|63225.7|63205.7|63219|63199|63226.6|63210.1|63217.9|63197.9|390
1646245800000|2022-03-02 18:30:00|63218.9|63198.9|63213.1|63193.1|63219.9|63201|63210.5|63193.1|361
1646246100000|2022-03-02 18:35:00|63213.4|63193.4|63192.4|63172.4|63215.2|63199|63190.7|63170.7|481
1646246400000|2022-03-02 18:40:00|63192.3|63172.3|63195.5|63175.5|63199.3|63179.3|63190.7|63170.7|437
1646246700000|2022-03-02 18:45:00|63195.7|63175.7|63190.1|63170.1|63199.3|63179.3|63185.2|63165.2|530
1646247000000|2022-03-02 18:50:00|63190.2|63170.2|63187.6|63167.6|63190.2|63170.2|63180.8|63160.8|503
1646247300000|2022-03-02 18:55:00|63187.5|63167.5|63194.6|63174.6|63194.6|63174.6|63186.3|63166.3|430
1646247600000|2022-03-02 19:00:00|63194.5|63174.5|63197.9|63177.9|63200.2|63180.2|63194.1|63174.1|382
1646247900000|2022-03-02 19:05:00|63198.1|63178.1|63196|63176|63199.2|63179.2|63194.8|63174.8|435
1646248200000|2022-03-02 19:10:00|63196.2|63176.2|63195.5|63175.5|63198|63178|63194.9|63174.9|424
1646248500000|2022-03-02 19:15:00|63195.6|63175.6|63198.9|63178.9|63199.8|63179.8|63193.6|63173.6|407
1646248800000|2022-03-02 19:20:00|63198.7|63178.7|63208.2|63188.2|63208.6|63188.6|63196.9|63176.9|346
1646249100000|2022-03-02 19:25:00|63208.1|63188.1|63220.8|63200.8|63221.3|63201.3|63204.3|63184.3|417
1646249400000|2022-03-02 19:30:00|63220.7|63200.7|63227.1|63207.1|63233.3|63213.3|63219.4|63199.4|402
1646249700000|2022-03-02 19:35:00|63227.4|63207.4|63232.2|63212.2|63232.6|63215.2|63221.5|63202.6|346
1646250000000|2022-03-02 19:40:00|63232|63212|63242|63222|63242.5|63227.2|63230|63210|358
1646250300000|2022-03-02 19:45:00|63241.5|63221.5|63247|63227|63257.1|63237.1|63239.7|63220|443
1646250600000|2022-03-02 19:50:00|63247.1|63227.1|63243.8|63223.8|63247.1|63227.1|63234.7|63214.7|468
1646250900000|2022-03-02 19:55:00|63243.4|63223.4|63248.1|63228.1|63253.4|63233.4|63238.8|63218.8|514
1646251200000|2022-03-02 20:00:00|63248.2|63228.2|63244.4|63224.4|63255.4|63235.4|63238.1|63218.1|444
1646251500000|2022-03-02 20:05:00|63244.3|63224.3|63243.6|63223.6|63257.7|63237.7|63243.1|63223.1|452
1646251800000|2022-03-02 20:10:00|63243.9|63223.9|63255.3|63235.3|63255.3|63235.3|63239.5|63222.5|500
1646252100000|2022-03-02 20:15:00|63255.2|63235.2|63251.4|63231.4|63256.3|63236.3|63251.1|63231.1|359
1646252400000|2022-03-02 20:20:00|63252.4|63232.4|63257.6|63237.6|63259.2|63239.2|63252.4|63232.4|380
1646252700000|2022-03-02 20:25:00|63257.5|63237.5|63258.6|63238.6|63259|63239|63253.8|63233.8|378
1646253000000|2022-03-02 20:30:00|63258.5|63238.5|63255.9|63235.9|63260.3|63240.3|63255.1|63235.1|294
1646253300000|2022-03-02 20:35:00|63255.3|63235.3|63257.5|63237.5|63258.1|63242.6|63252.1|63234.3|305
1646253600000|2022-03-02 20:40:00|63257.8|63237.8|63254.7|63234.7|63258.4|63243.1|63251.6|63233.4|291
1646253900000|2022-03-02 20:45:00|63254.5|63234.5|63245.4|63225.4|63254.6|63234.6|63244.6|63224.6|374
1646254200000|2022-03-02 20:50:00|63245.5|63225.5|63249.7|63229.7|63255.9|63235.9|63233.4|63213.4|423
1646254500000|2022-03-02 20:55:00|63249.6|63229.6|63217.9|63197.9|63251.3|63231.3|63217.8|63197.8|423
1646254800000|2022-03-02 21:00:00|63218.4|63198.4|63223|63203|63223.1|63203.1|63217.4|63197.4|323
1646255100000|2022-03-02 21:05:00|63222.9|63202.9|63229.5|63209.5|63229.9|63209.9|63222.5|63202.5|203
1646255400000|2022-03-02 21:10:00|63229.4|63209.4|63235.3|63215.3|63238.3|63218.3|63227.5|63207.5|374
1646255700000|2022-03-02 21:15:00|63235.8|63215.8|63235.6|63215.6|63237.3|63217.3|63234.5|63214.5|172
1646256000000|2022-03-02 21:20:00|63235.7|63215.7|63235.9|63215.9|63236.7|63216.7|63234.3|63214.3|162
1646256300000|2022-03-02 21:25:00|63236.1|63216.1|63235.6|63215.6|63236.7|63216.7|63234.2|63214.2|172
1646256600000|2022-03-02 21:30:00|63235.5|63215.5|63235.2|63215.2|63237.5|63217.5|63234.7|63214.7|210
1646256900000|2022-03-02 21:35:00|63235.1|63215.1|63233.1|63213.1|63236|63216|63227.2|63207.2|279
1646257200000|2022-03-02 21:40:00|63233.2|63213.2|63234|63214|63235.1|63215.1|63232.7|63212.7|170
1646257500000|2022-03-02 21:45:00|63234.6|63214.6|63238.9|63218.9|63241.3|63221.3|63232.9|63212.9|238
1646257800000|2022-03-02 21:50:00|63239.1|63219.1|63239.1|63219.1|63240.9|63220.9|63236.2|63216.2|230
1646258100000|2022-03-02 21:55:00|63237.3|63217.3|63257.2|63203.7|63260.5|63224.6|63236.6|63200.5|355
1646258400000|2022-03-02 22:00:00|63252.7|63203.5|63247.4|63176.7|63253.7|63221.3|63221.9|63166.4|37
1646258700000|2022-03-02 22:05:00|63248.4|63175.5|63253.8|63177.6|63259.7|63185|63244.5|63175|121
1646259000000|2022-03-02 22:10:00|63261.1|63168.5|63253.6|63170.9|63272.5|63175.8|63248.2|63160.9|196
1646259300000|2022-03-02 22:15:00|63252.9|63172.4|63246.9|63184.8|63257.4|63190.7|63243.5|63165.9|243
1646259600000|2022-03-02 22:20:00|63245.8|63185.7|63253.5|63183.3|63270|63187.8|63245.8|63164|145
1646259900000|2022-03-02 22:25:00|63255.1|63181.1|63249.9|63168|63264.6|63183|63242.9|63159.4|98
1646260200000|2022-03-02 22:30:00|63267|63166.4|63242|63187|63267|63191|63239|63166.4|339
1646260500000|2022-03-02 22:35:00|63241.5|63187.6|63239.7|63186.9|63248.3|63196.1|63235.3|63167.6|231
1646260800000|2022-03-02 22:40:00|63241|63167.6|63243.1|63187.4|63256.3|63198.9|63236.7|63167.6|292
1646261100000|2022-03-02 22:45:00|63243|63181.1|63242.7|63197.8|63257.8|63198.2|63239.7|63177.2|201
1646261400000|2022-03-02 22:50:00|63242.1|63197.5|63235.5|63188.5|63253.3|63198.2|63235.4|63182.8|341
1646261700000|2022-03-02 22:55:00|63236.5|63190|63236.1|63194.6|63239.2|63195.2|63232.9|63178.7|257
1646262000000|2022-03-02 23:00:00|63242.9|63187.1|63240.1|63188.8|63260.6|63201.3|63230.4|63173|344
1646262300000|2022-03-02 23:05:00|63240.3|63188.6|63242.7|63196|63249.6|63203.9|63238.1|63186.3|489
1646262600000|2022-03-02 23:10:00|63245.4|63191.8|63243.1|63191|63248.7|63203.5|63237.8|63185|372
1646262900000|2022-03-02 23:15:00|63242.9|63191.8|63239.7|63219.7|63253.5|63221|63237.9|63191.8|320
1646263200000|2022-03-02 23:20:00|63239.9|63219.9|63242.3|63222.3|63257|63225|63236|63206.6|210
1646263500000|2022-03-02 23:25:00|63245.3|63225.3|63241.3|63221.3|63252.5|63225.3|63239.5|63208.3|214
1646263800000|2022-03-02 23:30:00|63241.2|63221.2|63242.5|63222.5|63250.2|63225.6|63239.1|63209.4|318
1646264100000|2022-03-02 23:35:00|63240.3|63220.3|63233.3|63213.3|63249.6|63224.6|63230.7|63209.8|240
1646264400000|2022-03-02 23:40:00|63234.3|63214.3|63233.2|63213.2|63235.2|63215.2|63231.3|63211.3|271
1646264700000|2022-03-02 23:45:00|63232.9|63212.9|63232.8|63212.8|63236.5|63216.5|63231.9|63211.9|211
1646265000000|2022-03-02 23:50:00|63232.5|63212.5|63233.6|63213.6|63236.1|63216.1|63231|63211|195
1646265300000|2022-03-02 23:55:00|63232.1|63212.1|63241.8|63221.8|63252.3|63229.6|63230.6|63210.6|354
1646265600000|2022-03-03 00:00:00|63241.4|63221.4|63240.9|63220.9|63242.8|63222.8|63235.5|63215.5|347
1646265900000|2022-03-03 00:05:00|63241|63221|63221.6|63201.6|63241.3|63221.3|63220.5|63200.5|406
1646266200000|2022-03-03 00:10:00|63221.7|63201.7|63223.1|63203.1|63227.9|63207.9|63218.7|63198.7|367
1646266500000|2022-03-03 00:15:00|63223|63203|63221.3|63201.3|63231.8|63211.8|63216.3|63196.3|359
1646266800000|2022-03-03 00:20:00|63221.2|63201.2|63222.1|63202.1|63225.9|63205.9|63219.8|63199.8|324
1646267100000|2022-03-03 00:25:00|63222.5|63202.5|63225.6|63205.6|63230.4|63210.4|63221.4|63201.4|375
1646267400000|2022-03-03 00:30:00|63225.2|63205.2|63227.9|63207.9|63228.4|63208.4|63224.1|63204.1|268
1646267700000|2022-03-03 00:35:00|63227.8|63207.8|63227.3|63207.3|63233.4|63213.4|63227.3|63207.3|237
1646268000000|2022-03-03 00:40:00|63227.4|63207.4|63227.8|63207.8|63229.5|63209.5|63226.7|63206.7|213
1646268300000|2022-03-03 00:45:00|63228|63208|63246.4|63226.4|63247.1|63227.1|63227.6|63207.6|340
1646268600000|2022-03-03 00:50:00|63245.6|63225.6|63254.1|63234.1|63254.9|63234.9|63236.6|63220.8|348
1646268900000|2022-03-03 00:55:00|63252.8|63232.8|63242.8|63222.8|63253.7|63236.1|63242|63222|307
1646269200000|2022-03-03 01:00:00|63242.1|63222.1|63243.8|63223.8|63249|63229|63235.5|63215.5|674
1646269500000|2022-03-03 01:05:00|63244|63224|63252|63232|63255.9|63237.6|63236.9|63220.8|582
1646269800000|2022-03-03 01:10:00|63251.8|63231.8|63260.4|63240.4|63264.5|63244.5|63247|63231.7|513
1646270100000|2022-03-03 01:15:00|63260.5|63240.5|63251.6|63231.6|63272|63252|63248.4|63228.4|657
1646270400000|2022-03-03 01:20:00|63251.2|63231.2|63244.5|63224.5|63254|63238.3|63243.5|63223.5|486
1646270700000|2022-03-03 01:25:00|63244.7|63224.7|63247.9|63227.9|63254.7|63234.7|63244.3|63224.7|514
1646271000000|2022-03-03 01:30:00|63247.7|63227.7|63238.9|63218.9|63248.5|63228.5|63229.3|63209.3|547
1646271300000|2022-03-03 01:35:00|63238.8|63218.8|63226.9|63206.9|63242.1|63222.1|63218|63198|559
1646271600000|2022-03-03 01:40:00|63226.7|63206.7|63227.6|63207.6|63228.6|63208.6|63214|63194|560
1646271900000|2022-03-03 01:45:00|63228.2|63208.2|63232.1|63212.1|63239.6|63219.6|63224.4|63207.8|587
1646272200000|2022-03-03 01:50:00|63232.6|63212.6|63231.9|63211.9|63232.6|63215.6|63215.5|63195.5|598
1646272500000|2022-03-03 01:55:00|63233.1|63213.1|63240.1|63220.1|63245.6|63225.6|63229.2|63209.2|556
1646272800000|2022-03-03 02:00:00|63240|63220|63258.8|63238.8|63265.1|63250|63234.3|63219.4|592
1646273100000|2022-03-03 02:05:00|63258.9|63238.9|63252.8|63232.8|63267.8|63252.8|63248.2|63232.4|514
1646273400000|2022-03-03 02:10:00|63253|63233|63255.7|63235.7|63259.6|63244.4|63247.2|63231.9|477
1646273700000|2022-03-03 02:15:00|63250.7|63240.7|63257|63237|63259.7|63244.7|63240.6|63225.2|467
1646274000000|2022-03-03 02:20:00|63256.9|63236.9|63249.9|63229.9|63261.9|63244.2|63245.8|63228.8|442
1646274300000|2022-03-03 02:25:00|63250|63230|63243|63233|63253.5|63235.2|63237.4|63222.3|448
1646274600000|2022-03-03 02:30:00|63243.3|63233.3|63239.1|63219.1|63250.9|63233.6|63229.4|63213.6|464
1646274900000|2022-03-03 02:35:00|63239|63219|63233.8|63223.8|63243.2|63227.3|63229.3|63214.7|459
1646275200000|2022-03-03 02:40:00|63233.7|63223.7|63233.8|63223.8|63245.1|63230|63232.7|63217.9|390
1646275500000|2022-03-03 02:45:00|63233.7|63223.7|63246.8|63236.8|63252.1|63237.6|63233.4|63218.9|442
1646275800000|2022-03-03 02:50:00|63246.5|63236.5|63238.6|63218.6|63250|63236.5|63233.1|63218.4|385
1646276100000|2022-03-03 02:55:00|63238.7|63218.7|63227.1|63207.1|63238.7|63218.7|63218.9|63198.9|604
1646276400000|2022-03-03 03:00:00|63227|63207|63235.3|63215.3|63240.1|63224.4|63216.3|63199.3|463
1646276700000|2022-03-03 03:05:00|63235.4|63215.4|63243.6|63223.6|63244.1|63228.2|63233.9|63215.4|374
1646277000000|2022-03-03 03:10:00|63243.4|63223.4|63247|63227|63248.6|63233.2|63236.3|63217.7|505
1646277300000|2022-03-03 03:15:00|63246.8|63226.8|63238.8|63218.8|63250.7|63232|63238.3|63218.5|424
1646277600000|2022-03-03 03:20:00|63238.7|63218.7|63235.4|63225.4|63246.6|63226.6|63234|63217.3|413
1646277900000|2022-03-03 03:25:00|63235.6|63225.6|63239.1|63219.1|63242.1|63226.1|63231.1|63215.8|504
1646278200000|2022-03-03 03:30:00|63239.5|63219.5|63237.5|63217.5|63241|63224.6|63232.2|63215.8|539
1646278500000|2022-03-03 03:35:00|63237.7|63217.7|63236.7|63226.7|63241.8|63226.8|63229.8|63212.8|500
1646278800000|2022-03-03 03:40:00|63236.6|63226.6|63238|63228|63245.6|63230.8|63233.4|63219.4|411
1646279100000|2022-03-03 03:45:00|63238.2|63228.2|63244.5|63224.5|63247.4|63232.7|63237.7|63223.5|386
1646279400000|2022-03-03 03:50:00|63244.6|63224.6|63243.4|63223.4|63248.3|63232.9|63235|63219.6|474
1646279700000|2022-03-03 03:55:00|63243.2|63223.2|63233.7|63213.7|63243.7|63226.9|63228.5|63212.8|387
1646280000000|2022-03-03 04:00:00|63233.9|63213.9|63228.9|63208.9|63234.1|63218.3|63223.7|63208.1|409
1646280300000|2022-03-03 04:05:00|63229.2|63209.2|63231.5|63211.5|63233.6|63217.7|63224.3|63207.4|483
1646280600000|2022-03-03 04:10:00|63231.4|63211.4|63234.5|63214.5|63235.6|63215.6|63230.3|63210.3|414
1646280900000|2022-03-03 04:15:00|63234.6|63214.6|63233.1|63213.1|63236.2|63218.6|63228.6|63211.5|344
1646281200000|2022-03-03 04:20:00|63233.2|63213.2|63232.3|63212.3|63236.9|63216.9|63226.6|63210.8|392
1646281500000|2022-03-03 04:25:00|63232.1|63212.1|63231.5|63211.5|63233.1|63216.8|63225.6|63210.7|376
1646281800000|2022-03-03 04:30:00|63231.3|63211.3|63231.7|63211.7|63233|63217.9|63226|63210.4|435
1646282100000|2022-03-03 04:35:00|63226.5|63216.5|63236.3|63216.3|63236.6|63217.6|63224.9|63209.3|398
1646282400000|2022-03-03 04:40:00|63236.2|63216.2|63237.4|63217.4|63239.9|63221.9|63231.3|63214.9|351
1646282700000|2022-03-03 04:45:00|63237.5|63217.5|63240|63220|63242.9|63226.8|63232.8|63216.9|411
1646283000000|2022-03-03 04:50:00|63239.8|63219.8|63243.7|63223.7|63243.7|63228.6|63233.7|63218.6|315
1646283300000|2022-03-03 04:55:00|63243.8|63223.8|63239.4|63219.4|63247|63232|63236.5|63218.7|367
1646283600000|2022-03-03 05:00:00|63239.3|63219.3|63239.3|63219.3|63240.5|63225.3|63233.3|63218.3|460
1646283900000|2022-03-03 05:05:00|63239.4|63219.4|63235.7|63215.7|63241.5|63226.6|63231|63215.5|406
1646284200000|2022-03-03 05:10:00|63236.4|63216.4|63239.9|63229.9|63248.2|63232.4|63230.3|63215.4|428
1646284500000|2022-03-03 05:15:00|63239.8|63229.8|63245.1|63225.1|63247.1|63231.3|63239.3|63223.3|376
1646284800000|2022-03-03 05:20:00|63245|63225|63240.2|63220.2|63246.7|63231.7|63234.9|63219.8|428
1646285100000|2022-03-03 05:25:00|63240.3|63220.3|63239.6|63219.6|63246.3|63230.2|63234.5|63219.4|396
1646285400000|2022-03-03 05:30:00|63239.8|63219.8|63238.2|63218.2|63241.5|63226.8|63230.8|63215.4|543
1646285700000|2022-03-03 05:35:00|63237.7|63217.7|63237.5|63217.5|63240.3|63224.7|63228.7|63212.5|420
1646286000000|2022-03-03 05:40:00|63237.4|63217.4|63232.1|63212.1|63242|63227|63225.7|63210.3|444
1646286300000|2022-03-03 05:45:00|63233.1|63213.1|63223.3|63203.3|63234.2|63218.7|63218.5|63202.2|387
1646286600000|2022-03-03 05:50:00|63223.4|63203.4|63220.8|63210.8|63228|63211|63218.4|63201.5|438
1646286900000|2022-03-03 05:55:00|63220.9|63210.9|63225.3|63205.3|63234.7|63219.4|63220.7|63204.4|482
1646287200000|2022-03-03 06:00:00|63225.4|63205.4|63216.7|63206.7|63231.8|63216.7|63216|63201.1|389
1646287500000|2022-03-03 06:05:00|63216.5|63206.5|63224.2|63204.2|63227.4|63213.2|63216.3|63202.8|366
1646287800000|2022-03-03 06:10:00|63224.3|63204.3|63222.3|63212.3|63233|63218.1|63219.2|63204.3|428
1646288100000|2022-03-03 06:15:00|63222.5|63212.5|63217.1|63207.1|63229.2|63214.5|63216.1|63201.5|491
1646288400000|2022-03-03 06:20:00|63217.3|63207.3|63221.4|63211.4|63228.4|63213.8|63214|63198.8|453
1646288700000|2022-03-03 06:25:00|63221.3|63211.3|63220.5|63210.5|63229.5|63215.1|63216.1|63201.2|413
1646289000000|2022-03-03 06:30:00|63225.2|63205.2|63234.7|63214.7|63241.9|63225.7|63220.3|63204.7|464
1646289300000|2022-03-03 06:35:00|63234.6|63214.6|63230.7|63210.7|63236.7|63221.1|63224.8|63209.6|408
1646289600000|2022-03-03 06:40:00|63230.6|63210.6|63231.9|63221.9|63241.4|63225.9|63223.8|63208.7|384
1646289900000|2022-03-03 06:45:00|63232|63222|63235.5|63215.5|63238.3|63223.2|63228.6|63214.1|372
1646290200000|2022-03-03 06:50:00|63235.6|63215.6|63226.2|63216.2|63237.9|63222.6|63222.4|63207.6|370
1646290500000|2022-03-03 06:55:00|63226.4|63216.4|63227.1|63217.1|63236.1|63220.3|63223.4|63208.4|465
1646290800000|2022-03-03 07:00:00|63227.3|63217.3|63223.7|63213.7|63235.6|63218.1|63221.3|63206.4|540
1646291100000|2022-03-03 07:05:00|63223.9|63213.9|63225.3|63205.3|63229.4|63213.9|63219.4|63204.9|396
1646291400000|2022-03-03 07:10:00|63225.4|63205.4|63220.7|63210.7|63225.8|63210.8|63217.6|63202.2|387
1646291700000|2022-03-03 07:15:00|63220.6|63210.6|63232.2|63212.2|63232.7|63217.7|63220.3|63205.8|514
1646292000000|2022-03-03 07:20:00|63232.1|63212.1|63231.8|63221.8|63238.3|63223.2|63226.8|63211.9|428
1646292300000|2022-03-03 07:25:00|63231.9|63221.9|63232.9|63212.9|63237.3|63222.3|63228.6|63212.3|361
1646292600000|2022-03-03 07:30:00|63233|63213|63240.6|63220.6|63244.7|63229.6|63230.7|63212.7|472
1646292900000|2022-03-03 07:35:00|63240.5|63220.5|63240|63220|63245.7|63228.3|63235.4|63217.4|429
1646293200000|2022-03-03 07:40:00|63239.9|63219.9|63240.5|63220.5|63241.9|63227.5|63232.6|63215.4|447
1646293500000|2022-03-03 07:45:00|63240.6|63220.6|63231.7|63221.7|63241.3|63225.8|63231.5|63215.4|483
1646293800000|2022-03-03 07:50:00|63236.7|63216.7|63238.7|63218.7|63240.5|63223.9|63230.4|63215.4|392
1646294100000|2022-03-03 07:55:00|63239.2|63219.2|63238.3|63228.3|63246.5|63230.1|63233.3|63217.8|381
1646294400000|2022-03-03 08:00:00|63238.6|63228.6|63251.4|63231.4|63255.6|63241.6|63238.6|63223.6|502
1646294700000|2022-03-03 08:05:00|63246.4|63236.4|63254.2|63234.2|63257.1|63241.9|63240.3|63224.9|485
1646295000000|2022-03-03 08:10:00|63252.2|63232.2|63249|63229|63252.6|63237.5|63244.1|63229|409
1646295300000|2022-03-03 08:15:00|63249.2|63229.2|63238.8|63218.8|63250.1|63230.9|63235.5|63215.5|468
1646295600000|2022-03-03 08:20:00|63238.7|63218.7|63235.9|63215.9|63241.9|63223.6|63231|63215.6|373
1646295900000|2022-03-03 08:25:00|63235.7|63215.7|63232.9|63212.9|63238.5|63223.5|63226.6|63211.5|423
1646296200000|2022-03-03 08:30:00|63227.7|63217.7|63245.8|63235.8|63251.2|63235.9|63227.7|63212.8|426
1646296500000|2022-03-03 08:35:00|63250.7|63230.7|63246.5|63226.5|63250.7|63234.7|63240.5|63225.4|431
1646296800000|2022-03-03 08:40:00|63246.7|63226.7|63242|63232|63249.7|63234.4|63241.7|63225.6|461
1646297100000|2022-03-03 08:45:00|63241.9|63231.9|63251.8|63231.8|63254.7|63238.6|63241.9|63229.5|469
1646297400000|2022-03-03 08:50:00|63251.9|63231.9|63244.9|63224.9|63252.5|63236.6|63239.3|63224.4|444
1646297700000|2022-03-03 08:55:00|63244.6|63224.6|63231.2|63211.2|63244.8|63229.5|63225.9|63210.4|515
1646298000000|2022-03-03 09:00:00|63231.6|63211.6|63238.3|63218.3|63238.9|63223.5|63223.1|63206.4|455
1646298300000|2022-03-03 09:05:00|63238.5|63218.5|63245.3|63225.3|63248.4|63232.9|63233.1|63218.2|362
1646298600000|2022-03-03 09:10:00|63245|63225|63244.7|63224.7|63249.2|63231.8|63240.8|63220.8|355
1646298900000|2022-03-03 09:15:00|63244.8|63224.8|63246.6|63226.6|63248.3|63230.8|63240.8|63224.3|403
1646299200000|2022-03-03 09:20:00|63246.7|63226.7|63240.3|63230.3|63252.9|63232.9|63240.2|63224.8|413
1646299500000|2022-03-03 09:25:00|63245.3|63225.3|63244.7|63234.7|63253.3|63237.1|63240.7|63221.4|444
1646299800000|2022-03-03 09:30:00|63244.6|63234.6|63257.4|63237.4|63258.2|63243|63243.6|63226.1|459
1646300100000|2022-03-03 09:35:00|63258.7|63238.7|63254.4|63244.4|63260|63244.9|63249.5|63234.4|365
1646300400000|2022-03-03 09:40:00|63254.5|63244.5|63260.1|63240.1|63263.3|63248.3|63250.7|63236|413
1646300700000|2022-03-03 09:45:00|63260|63240|63257.5|63237.5|63264.1|63245.4|63249.8|63234.5|470
1646301000000|2022-03-03 09:50:00|63257.4|63237.4|63271.2|63251.2|63272.5|63257.1|63250.9|63233.3|406
1646301300000|2022-03-03 09:55:00|63271.5|63251.5|63266.7|63246.7|63280.7|63260.7|63258.2|63241.8|461
1646301600000|2022-03-03 10:00:00|63265.5|63245.5|63265.4|63245.4|63266|63246|63258|63238|441
1646301900000|2022-03-03 10:05:00|63265.5|63245.5|63266.3|63246.3|63268.5|63248.5|63265.5|63245.5|304
1646302200000|2022-03-03 10:10:00|63266.4|63246.4|63264.6|63244.6|63266.4|63246.4|63263.7|63243.7|289
1646302500000|2022-03-03 10:15:00|63264.5|63244.5|63266.7|63246.7|63267.6|63247.6|63256.3|63236.3|515
1646302800000|2022-03-03 10:20:00|63266.6|63246.6|63255.5|63235.5|63268.4|63253|63253.4|63233.4|455
1646303100000|2022-03-03 10:25:00|63255.4|63235.4|63245.6|63225.6|63255.4|63239.1|63238.5|63223.4|436
1646303400000|2022-03-03 10:30:00|63245.7|63225.7|63252.7|63232.7|63254.4|63234.4|63240.8|63221.2|387
1646303700000|2022-03-03 10:35:00|63252.6|63232.6|63252.4|63232.4|63254.7|63237.6|63247.1|63229.8|361
1646304000000|2022-03-03 10:40:00|63252.1|63232.1|63248.8|63228.8|63253.3|63238.4|63245.5|63226.5|361
1646304300000|2022-03-03 10:45:00|63248.9|63228.9|63251.4|63231.4|63251.8|63231.8|63248.4|63228.4|301
1646304600000|2022-03-03 10:50:00|63251.5|63231.5|63249.1|63229.1|63253.4|63238.2|63245.5|63229.1|333
1646304900000|2022-03-03 10:55:00|63249|63229|63252.5|63232.5|63253.3|63237.5|63243|63227.8|378
1646305200000|2022-03-03 11:00:00|63252.3|63232.3|63256.6|63236.6|63256.6|63240.6|63247.1|63229.3|400
1646305500000|2022-03-03 11:05:00|63256.7|63236.7|63259.6|63239.6|63263|63244.5|63254.3|63235.9|393
1646305800000|2022-03-03 11:10:00|63259.7|63239.7|63256.6|63236.6|63260.1|63242.8|63252.8|63235.8|391
1646306100000|2022-03-03 11:15:00|63256|63236|63256.6|63236.6|63258.4|63241.8|63251.8|63235.5|315
1646306400000|2022-03-03 11:20:00|63256.5|63236.5|63254.7|63234.7|63259.3|63243.9|63251.9|63234.1|428
1646306700000|2022-03-03 11:25:00|63254.8|63234.8|63255.7|63235.7|63255.9|63235.9|63252.6|63232.6|444
1646307000000|2022-03-03 11:30:00|63255.3|63235.3|63250.3|63230.3|63255.6|63235.6|63248.4|63228.4|411
1646307300000|2022-03-03 11:35:00|63250.4|63230.4|63256.4|63236.4|63256.8|63236.8|63242|63226.2|417
1646307600000|2022-03-03 11:40:00|63256.3|63236.3|63260.5|63240.5|63263.8|63247.9|63255.7|63236.3|449
1646307900000|2022-03-03 11:45:00|63260.9|63240.9|63254.7|63234.7|63262.4|63242.4|63254.2|63234.2|502
1646308200000|2022-03-03 11:50:00|63254.6|63234.6|63251.1|63231.1|63254.9|63239.3|63245.8|63230|426
1646308500000|2022-03-03 11:55:00|63251.2|63231.2|63252.2|63232.2|63254.6|63236.3|63246.1|63231|336
1646308800000|2022-03-03 12:00:00|63252.5|63232.5|63252.6|63232.6|63252.9|63237.4|63244.8|63226.8|455
1646309100000|2022-03-03 12:05:00|63252.5|63232.5|63244.2|63224.2|63252.7|63232.7|63240.2|63223.8|436
1646309400000|2022-03-03 12:10:00|63244.3|63224.3|63238|63218|63248.6|63231|63237.8|63217.8|436
1646309700000|2022-03-03 12:15:00|63238.1|63218.1|63232.8|63212.8|63238.6|63218.6|63230|63210|506
1646310000000|2022-03-03 12:20:00|63232.5|63212.5|63236|63216|63237.4|63220.3|63228.3|63211.9|404
1646310300000|2022-03-03 12:25:00|63235.7|63215.7|63235.3|63215.3|63235.8|63219.7|63228.9|63213.1|363
1646310600000|2022-03-03 12:30:00|63235.2|63215.2|63233.5|63213.5|63235.5|63215.5|63225.3|63209.9|395
1646310900000|2022-03-03 12:35:00|63233.4|63213.4|63234.8|63214.8|63235.4|63219.8|63229.5|63213.4|263
1646311200000|2022-03-03 12:40:00|63234.9|63214.9|63233|63213|63234.9|63218.7|63228.6|63212.9|209
1646311500000|2022-03-03 12:45:00|63233.4|63213.4|63233.5|63213.5|63236.2|63219.2|63229.2|63212.4|305
1646311800000|2022-03-03 12:50:00|63233.4|63213.4|63234.8|63214.8|63235|63218.8|63228.7|63212.9|330
1646312100000|2022-03-03 12:55:00|63234.7|63214.7|63254|63234|63255|63240|63234.3|63214.3|453
1646312400000|2022-03-03 13:00:00|63254.1|63234.1|63240.9|63220.9|63254.1|63236.4|63236.7|63220.1|540
1646312700000|2022-03-03 13:05:00|63241.3|63221.3|63244.4|63224.4|63250.1|63230.1|63238.2|63218.2|523
1646313000000|2022-03-03 13:10:00|63244|63224|63237.9|63217.9|63253.1|63233.1|63236.3|63216.3|576
1646313300000|2022-03-03 13:15:00|63238.1|63218.1|63238.3|63218.3|63244.8|63227.4|63233.2|63217.7|605
1646313600000|2022-03-03 13:20:00|63238.2|63218.2|63242.5|63222.5|63244.5|63224.6|63234.2|63214.9|513
1646313900000|2022-03-03 13:25:00|63242.4|63222.4|63235.9|63215.9|63245.6|63227|63231.2|63212.3|569
1646314200000|2022-03-03 13:30:00|63235.7|63215.7|63239|63219|63247.4|63230.7|63232.4|63212.4|637
1646314500000|2022-03-03 13:35:00|63239.1|63219.1|63238.2|63218.2|63244.8|63224.8|63232.8|63215.8|578
1646314800000|2022-03-03 13:40:00|63238.3|63218.3|63240.8|63220.8|63243.5|63227.4|63231.1|63215.4|516
1646315100000|2022-03-03 13:45:00|63240.7|63220.7|63247.1|63227.1|63249.2|63232.6|63234.2|63215|484
1646315400000|2022-03-03 13:50:00|63247|63227|63252.5|63232.5|63252.6|63236.9|63242.2|63225.5|605
1646315700000|2022-03-03 13:55:00|63252.4|63232.4|63236|63216|63253.5|63237.5|63235.1|63215.1|573
1646316000000|2022-03-03 14:00:00|63236.1|63216.1|63229.7|63209.7|63242.2|63223.5|63218.3|63201.3|628
1646316300000|2022-03-03 14:05:00|63229.9|63209.9|63225.2|63215.2|63239.7|63219.7|63222|63204.4|642
1646316600000|2022-03-03 14:10:00|63230.1|63210.1|63228|63208|63232.6|63215.9|63218.9|63203.6|584
1646316900000|2022-03-03 14:15:00|63227.6|63207.6|63218.7|63208.7|63228.1|63212|63218.6|63203.3|514
1646317200000|2022-03-03 14:20:00|63218.6|63208.6|63224.8|63204.8|63225.5|63210.2|63217.5|63198.7|491
1646317500000|2022-03-03 14:25:00|63224.9|63204.9|63227.4|63207.4|63230.9|63215.2|63220.3|63203.6|434
1646317800000|2022-03-03 14:30:00|63227.9|63207.9|63230.3|63210.3|63233.7|63217.5|63222.4|63206.7|540
1646318100000|2022-03-03 14:35:00|63230.6|63210.6|63225.8|63205.8|63232.5|63217.4|63217.2|63201.9|551
1646318400000|2022-03-03 14:40:00|63226|63206|63228.7|63208.7|63232.6|63217.4|63221.2|63204|522
1646318700000|2022-03-03 14:45:00|63228.5|63208.5|63234.1|63214.1|63238.8|63220.6|63223.9|63203.9|584
1646319000000|2022-03-03 14:50:00|63234|63214|63232.8|63212.8|63240.9|63220.9|63230.9|63210.9|546
1646319300000|2022-03-03 14:55:00|63233.4|63213.4|63233.9|63213.9|63234.7|63214.7|63230.3|63210.3|499
1646319600000|2022-03-03 15:00:00|63233.8|63213.8|63245.4|63225.4|63245.4|63225.4|63231.7|63211.7|575
1646319900000|2022-03-03 15:05:00|63244.9|63224.9|63236.7|63216.7|63245.8|63225.8|63235.8|63215.8|548
1646320200000|2022-03-03 15:10:00|63237.1|63217.1|63234.3|63214.3|63240.3|63220.3|63232.5|63212.5|496
1646320500000|2022-03-03 15:15:00|63234.1|63214.1|63238.4|63218.4|63241.8|63222.2|63229.2|63213.6|492
1646320800000|2022-03-03 15:20:00|63238.6|63218.6|63241.2|63221.2|63243.7|63223.7|63233.9|63213.9|519
1646321100000|2022-03-03 15:25:00|63241.3|63221.3|63251.4|63231.4|63252.2|63232.2|63239.4|63219.4|428
1646321400000|2022-03-03 15:30:00|63250.8|63230.8|63239|63229|63251.8|63231.8|63238.5|63221.5|504
1646321700000|2022-03-03 15:35:00|63239.4|63229.4|63252.8|63232.8|63253.9|63233.9|63238.2|63223.5|477
1646322000000|2022-03-03 15:40:00|63253.1|63233.1|63250.3|63230.3|63258.4|63240.6|63246.9|63226.9|595
1646322300000|2022-03-03 15:45:00|63250.4|63230.4|63239.6|63219.6|63251.9|63234|63234.9|63219.5|455
1646322600000|2022-03-03 15:50:00|63239.5|63219.5|63249.7|63229.7|63251.2|63231.2|63237.2|63219.4|484
1646322900000|2022-03-03 15:55:00|63249.8|63229.8|63253.5|63233.5|63256.4|63236.4|63247.7|63227.7|563
1646323200000|2022-03-03 16:00:00|63253.4|63233.4|63246.3|63226.3|63253.4|63233.4|63241.8|63221.8|565
1646323500000|2022-03-03 16:05:00|63246.1|63226.1|63253.9|63233.9|63258.1|63238.1|63241.6|63221.6|514
1646323800000|2022-03-03 16:10:00|63253.8|63233.8|63259.9|63239.9|63259.9|63243.6|63250|63230|589
1646324100000|2022-03-03 16:15:00|63260.1|63240.1|63255.5|63235.5|63263.7|63243.7|63242.6|63222.6|565
1646324400000|2022-03-03 16:20:00|63255.4|63235.4|63245.4|63225.4|63258|63241.1|63245|63225|561
1646324700000|2022-03-03 16:25:00|63245.1|63225.1|63242.6|63222.6|63252.8|63232.8|63241.7|63221.7|552
1646325000000|2022-03-03 16:30:00|63243.1|63223.1|63234.9|63214.9|63249.9|63229.9|63234.2|63214.2|549
1646325300000|2022-03-03 16:35:00|63234.6|63214.6|63236.3|63216.3|63240.4|63220.4|63229.4|63209.4|556
1646325600000|2022-03-03 16:40:00|63236.5|63216.5|63230.1|63210.1|63238|63218|63226.3|63206.3|541
1646325900000|2022-03-03 16:45:00|63230.2|63210.2|63238.6|63218.6|63241.1|63221.1|63230|63210|515
1646326200000|2022-03-03 16:50:00|63238.8|63218.8|63240|63220|63242.4|63222.4|63234.3|63214.3|453
1646326500000|2022-03-03 16:55:00|63240.2|63220.2|63238.3|63218.3|63246|63226|63234.7|63214.7|474
1646326800000|2022-03-03 17:00:00|63238.4|63218.4|63240.2|63220.2|63242.2|63222.2|63235.9|63215.9|482
1646327100000|2022-03-03 17:05:00|63240.1|63220.1|63240.3|63220.3|63243|63223|63238.3|63218.3|469
1646327400000|2022-03-03 17:10:00|63240.4|63220.4|63240.5|63220.5|63241.3|63221.3|63238|63218|379
1646327700000|2022-03-03 17:15:00|63240.6|63220.6|63244.1|63224.1|63245|63225.7|63234.4|63218.9|348
1646328000000|2022-03-03 17:20:00|63244.3|63224.3|63250.4|63230.4|63253.2|63236|63243.7|63223.7|410
1646328300000|2022-03-03 17:25:00|63250.2|63230.2|63259.8|63239.8|63263.7|63243.7|63250.2|63230.2|398
1646328600000|2022-03-03 17:30:00|63259.3|63239.3|63232.6|63212.6|63260|63240|63226.8|63206.8|641
1646328900000|2022-03-03 17:35:00|63232.2|63212.2|63243.6|63223.6|63244.3|63224.3|63229.2|63209.2|564
1646329200000|2022-03-03 17:40:00|63243.7|63223.7|63247.3|63227.3|63249.4|63229.4|63242.1|63222.1|423
1646329500000|2022-03-03 17:45:00|63247.2|63227.2|63251.1|63231.1|63252.2|63232.2|63246.2|63226.2|469
1646329800000|2022-03-03 17:50:00|63251.3|63231.3|63249.2|63229.2|63253|63233|63246.3|63226.3|379
1646330100000|2022-03-03 17:55:00|63249.8|63229.8|63245.6|63225.6|63250.4|63230.4|63241|63221|436
1646330400000|2022-03-03 18:00:00|63245.8|63225.8|63242.3|63222.3|63251.7|63231.7|63241.7|63221.7|430
1646330700000|2022-03-03 18:05:00|63242.2|63222.2|63246|63226|63250|63230|63239.4|63219.4|462
1646331000000|2022-03-03 18:10:00|63246.2|63226.2|63240.1|63220.1|63248.4|63228.4|63238.6|63218.6|389
1646331300000|2022-03-03 18:15:00|63240.2|63220.2|63240.2|63220.2|63241.5|63221.5|63235.9|63215.9|377
1646331600000|2022-03-03 18:20:00|63240.3|63220.3|63233.5|63213.5|63241.1|63221.1|63233.4|63213.4|375
1646331900000|2022-03-03 18:25:00|63233.4|63213.4|63232.9|63212.9|63239.6|63219.6|63231.4|63211.4|416
1646332200000|2022-03-03 18:30:00|63233|63213|63232.1|63212.1|63236.4|63216.4|63232|63212|409
1646332500000|2022-03-03 18:35:00|63232.2|63212.2|63233.7|63213.7|63237.6|63217.6|63230.8|63210.8|373
1646332800000|2022-03-03 18:40:00|63233.8|63213.8|63234.9|63214.9|63239.3|63219.3|63232.6|63212.6|331
1646333100000|2022-03-03 18:45:00|63234.8|63214.8|63234.3|63214.3|63237.7|63217.7|63233.8|63213.8|301
1646333400000|2022-03-03 18:50:00|63234.4|63214.4|63233.3|63213.3|63238.4|63219.1|63228.7|63210|352
1646333700000|2022-03-03 18:55:00|63233.2|63213.2|63231.7|63211.7|63235.6|63215.6|63230.1|63210.1|343
1646334000000|2022-03-03 19:00:00|63231.6|63211.6|63231.5|63211.5|63232.9|63212.9|63230.3|63210.3|285
1646334300000|2022-03-03 19:05:00|63231.6|63211.6|63235.6|63215.6|63235.8|63215.8|63231.4|63211.4|302
1646334600000|2022-03-03 19:10:00|63235.5|63215.5|63230.8|63210.8|63237.1|63217.1|63230.3|63210.3|285
1646334900000|2022-03-03 19:15:00|63230.9|63210.9|63230.9|63210.9|63231.7|63211.7|63230.1|63210.1|290
1646335200000|2022-03-03 19:20:00|63230.8|63210.8|63230.7|63210.7|63233.5|63213.5|63230.4|63210.4|373
1646335500000|2022-03-03 19:25:00|63230.8|63210.8|63231.2|63211.2|63233.9|63213.9|63230|63210|388
1646335800000|2022-03-03 19:30:00|63231.3|63211.3|63234.1|63214.1|63239.2|63219.2|63231|63211|383
1646336100000|2022-03-03 19:35:00|63233.9|63213.9|63231.8|63211.8|63237.8|63217.8|63231.8|63211.8|349
1646336400000|2022-03-03 19:40:00|63231.7|63211.7|63233.5|63213.5|63235.4|63215.4|63231.2|63211.2|313
1646336700000|2022-03-03 19:45:00|63233.4|63213.4|63234.3|63214.3|63235.3|63215.3|63233|63213|312
1646337000000|2022-03-03 19:50:00|63234.2|63214.2|63235.6|63215.6|63237|63217|63233.3|63213.3|270
1646337300000|2022-03-03 19:55:00|63235.5|63215.5|63231.8|63211.8|63237.7|63217.7|63231.8|63211.8|352
1646337600000|2022-03-03 20:00:00|63232|63212|63243.2|63223.2|63245.6|63225.6|63232|63212|360
1646337900000|2022-03-03 20:05:00|63243.1|63223.1|63241.4|63221.4|63243.1|63223.1|63241|63221|270
1646338200000|2022-03-03 20:10:00|63241.6|63221.6|63242.5|63222.5|63242.8|63222.8|63241|63221|312
1646338500000|2022-03-03 20:15:00|63242.4|63222.4|63234.7|63214.7|63242.6|63222.6|63234.4|63214.4|308
1646338800000|2022-03-03 20:20:00|63234.8|63214.8|63235.4|63215.4|63240.4|63220.4|63230.1|63210.1|282
1646339100000|2022-03-03 20:25:00|63235.3|63215.3|63233.5|63213.5|63235.6|63215.6|63231.8|63211.8|238
1646339400000|2022-03-03 20:30:00|63234|63214|63237.7|63217.7|63238.2|63223.1|63229.9|63213.6|268
1646339700000|2022-03-03 20:35:00|63237.8|63217.8|63231|63211|63238.6|63223.2|63231|63211|283
1646340000000|2022-03-03 20:40:00|63231.4|63211.4|63236.9|63216.9|63237.7|63217.7|63231.4|63211.4|300
1646340300000|2022-03-03 20:45:00|63236.8|63216.8|63240.2|63220.2|63242.2|63222.2|63234.8|63214.8|341
1646340600000|2022-03-03 20:50:00|63240.7|63220.7|63239.1|63219.1|63242.3|63222.3|63238.3|63218.3|348
1646340900000|2022-03-03 20:55:00|63239|63219|63236.6|63216.6|63241.8|63221.8|63235.8|63215.8|332
1646341200000|2022-03-03 21:00:00|63236.7|63216.7|63236.2|63216.2|63237.8|63217.8|63234|63214|292
1646341500000|2022-03-03 21:05:00|63236|63216|63231.7|63221.7|63239.1|63221.7|63231.7|63215.7|250
1646341800000|2022-03-03 21:10:00|63236.9|63216.9|63238.1|63218.1|63240.1|63220.1|63236.9|63216.9|224
1646342100000|2022-03-03 21:15:00|63238.2|63218.2|63237.8|63217.8|63240.9|63220.9|63236.5|63216.5|225
1646342400000|2022-03-03 21:20:00|63238.2|63218.2|63238.1|63218.1|63239.2|63219.2|63237.2|63217.2|178
1646342700000|2022-03-03 21:25:00|63237.8|63217.8|63238.2|63218.2|63239.2|63222.5|63232.5|63217.5|144
1646343000000|2022-03-03 21:30:00|63237.9|63217.9|63237.7|63217.7|63238.2|63218.2|63233.7|63213.7|225
1646343300000|2022-03-03 21:35:00|63237.6|63217.6|63235.1|63215.1|63238.2|63218.2|63233.7|63213.7|233
1646343600000|2022-03-03 21:40:00|63235|63215|63234.4|63214.4|63235.6|63215.6|63233|63213|197
1646343900000|2022-03-03 21:45:00|63234.6|63214.6|63236.2|63216.2|63237|63217|63234|63214|210
1646344200000|2022-03-03 21:50:00|63235.3|63215.3|63236.4|63216.4|63237.3|63217.3|63234.4|63214.4|184
1646344500000|2022-03-03 21:55:00|63234.9|63214.9|63241.8|63211.8|63251.7|63217.5|63233.6|63201.7|247
1646344800000|2022-03-03 22:00:00|63243.4|63212.7|63247|63206.6|63248.9|63217.1|63235.3|63206.6|48
1646345100000|2022-03-03 22:05:00|63245.9|63206.1|63238.3|63218.3|63245.9|63221|63237|63206.1|51
1646345400000|2022-03-03 22:10:00|63243.2|63213.2|63248|63208|63251.3|63222.4|63234.7|63206.2|138
1646345700000|2022-03-03 22:15:00|63248.7|63209.7|63235.4|63215.4|63254.3|63221.1|63234.9|63204.3|114
1646346000000|2022-03-03 22:20:00|63236.1|63216.1|63254.6|63212.1|63254.6|63221.6|63234.6|63205.8|113
1646346300000|2022-03-03 22:25:00|63254.5|63204.3|63239.6|63219.6|63254.6|63221.5|63235|63204.3|157
1646346600000|2022-03-03 22:30:00|63237.5|63217.5|63239.5|63219.5|63245.6|63223|63237.2|63215.4|90
1646346900000|2022-03-03 22:35:00|63238.9|63218.9|63238.6|63218.6|63241|63221|63237.2|63217.2|54
1646347200000|2022-03-03 22:40:00|63239.4|63219.4|63240.6|63220.6|63249.5|63222.5|63237.9|63217.9|92
1646347500000|2022-03-03 22:45:00|63238.1|63218.1|63245.2|63213.5|63247.9|63221.5|63238.1|63213.3|76
1646347800000|2022-03-03 22:50:00|63245.7|63213.8|63244.7|63213.5|63261.6|63221|63238.1|63201.1|89
1646348100000|2022-03-03 22:55:00|63245|63213.8|63237.5|63217.5|63250.7|63222|63236.7|63206.4|164
1646348400000|2022-03-03 23:00:00|63237.3|63217.3|63238.1|63218.1|63241.2|63221.2|63236.3|63216.3|165
1646348700000|2022-03-03 23:05:00|63238.6|63218.6|63238.9|63218.9|63240.9|63220.9|63236.9|63216.9|182
1646349000000|2022-03-03 23:10:00|63238.7|63218.7|63236|63216|63239.3|63219.3|63234.8|63214.8|245
1646349300000|2022-03-03 23:15:00|63235.6|63215.6|63237.6|63217.6|63240.8|63220.8|63234.5|63214.5|153
1646349600000|2022-03-03 23:20:00|63238.1|63218.1|63239.5|63219.5|63242.7|63222.7|63235.3|63215.3|162
1646349900000|2022-03-03 23:25:00|63239.3|63219.3|63240.5|63220.5|63241.5|63221.5|63237.7|63217.7|191
1646350200000|2022-03-03 23:30:00|63240.9|63220.9|63239.8|63219.8|63241.7|63221.7|63237.3|63217.3|169
1646350500000|2022-03-03 23:35:00|63237.4|63217.4|63232.6|63212.6|63239.1|63219.1|63230.9|63210.9|300
1646350800000|2022-03-03 23:40:00|63232.5|63212.5|63235.4|63215.4|63236.1|63216.1|63230.8|63210.8|180
1646351100000|2022-03-03 23:45:00|63235.6|63215.6|63233.6|63213.6|63238.5|63218.5|63231.5|63211.5|188
1646351400000|2022-03-03 23:50:00|63233.8|63213.8|63234.9|63214.9|63235.7|63215.7|63232.6|63212.6|155
1646351700000|2022-03-03 23:55:00|63234.3|63214.3|63233.7|63213.7|63234.8|63214.8|63231.9|63211.9|116
1646352000000|2022-03-04 00:00:00|63233|63213|63232.2|63212.2|63237.8|63217.8|63230.9|63210.9|254
1646352300000|2022-03-04 00:05:00|63232.3|63212.3|63243.5|63223.5|63244.2|63224.2|63232|63212|416
1646352600000|2022-03-04 00:10:00|63243.4|63223.4|63243|63223|63244.2|63224.2|63240.9|63220.9|382
1646352900000|2022-03-04 00:15:00|63242.9|63222.9|63251.3|63231.3|63256.9|63236.9|63241.2|63221.2|323
1646353200000|2022-03-04 00:20:00|63251.1|63231.1|63263.2|63243.2|63263.8|63243.8|63248.9|63228.9|314
1646353500000|2022-03-04 00:25:00|63263.1|63243.1|63270.3|63250.3|63272.5|63252.5|63260.4|63240.4|454
1646353800000|2022-03-04 00:30:00|63270.4|63250.4|63259.3|63239.3|63275|63255|63255|63235|588
1646354100000|2022-03-04 00:35:00|63259.2|63239.2|63268.5|63248.5|63274.8|63254.8|63255.7|63235.7|613
1646354400000|2022-03-04 00:40:00|63268.6|63248.6|63274.1|63254.1|63274.6|63254.6|63267.6|63247.6|617
1646354700000|2022-03-04 00:45:00|63274|63254|63268.4|63248.4|63274.6|63254.6|63264.3|63244.3|652
1646355000000|2022-03-04 00:50:00|63268.3|63248.3|63268|63248|63273.1|63253.1|63263.2|63243.2|588
1646355300000|2022-03-04 00:55:00|63267.8|63247.8|63268.3|63248.3|63272|63252|63265.7|63245.7|450
1646355600000|2022-03-04 01:00:00|63268.2|63248.2|63247.8|63227.8|63268.9|63248.9|63243|63223|711
1646355900000|2022-03-04 01:05:00|63247|63227|63249.6|63229.6|63261.1|63241.1|63243.5|63223.5|627
1646356200000|2022-03-04 01:10:00|63249.7|63229.7|63255.7|63235.7|63262.9|63242.9|63247.7|63227.7|535
1646356500000|2022-03-04 01:15:00|63255.8|63235.8|63254.6|63234.6|63260|63240|63241.7|63221.7|637
1646356800000|2022-03-04 01:20:00|63254.1|63234.1|63248.6|63228.6|63254.1|63234.1|63242|63222|694
1646357100000|2022-03-04 01:25:00|63248.5|63228.5|63248.1|63228.1|63250.6|63230.6|63244.9|63224.9|554
1646357400000|2022-03-04 01:30:00|63248|63228|63259.8|63239.8|63265.6|63245.6|63242.3|63222.3|606
1646357700000|2022-03-04 01:35:00|63259|63239|63270.5|63250.5|63279.5|63259.5|63254.8|63234.8|690
1646358000000|2022-03-04 01:40:00|63270.3|63250.3|63259.2|63239.2|63276.5|63256.5|63258.3|63238.3|583
1646358300000|2022-03-04 01:45:00|63259.3|63239.3|63255.4|63235.4|63265|63245|63254.1|63234.1|597
1646358600000|2022-03-04 01:50:00|63255.6|63235.6|63256.8|63236.8|63258.9|63238.9|63242|63222|731
1646358900000|2022-03-04 01:55:00|63256.7|63236.7|63259.3|63239.3|63264|63244|63245.1|63225.1|670
1646359200000|2022-03-04 02:00:00|63259.2|63239.2|63253.1|63233.1|63264|63244|63246.7|63226.7|651
1646359500000|2022-03-04 02:05:00|63253|63233|63254.1|63234.1|63256.5|63236.5|63248.2|63228.2|556
1646359800000|2022-03-04 02:10:00|63254|63234|63257.1|63237.1|63262.8|63245.3|63247.1|63232|542
1646360100000|2022-03-04 02:15:00|63257.8|63237.8|63260.8|63240.8|63264.4|63247.2|63256.9|63236.9|532
1646360400000|2022-03-04 02:20:00|63259.9|63239.9|63256.7|63236.7|63261.7|63245.5|63249.9|63235.4|512
1646360700000|2022-03-04 02:25:00|63256.6|63236.6|63256.4|63246.4|63264.4|63249.2|63250.3|63235.1|515
1646361000000|2022-03-04 02:30:00|63256.2|63246.2|63246|63236|63260.4|63246.2|63244.4|63229.8|560
1646361300000|2022-03-04 02:35:00|63246.2|63236.2|63250.4|63230.4|63253.3|63238.1|63236.5|63220.4|535
1646361600000|2022-03-04 02:40:00|63250.3|63230.3|63252.9|63232.9|63257.1|63242|63245.3|63229|454
1646361900000|2022-03-04 02:45:00|63252.3|63232.3|63254.8|63234.8|63256|63236.6|63242.7|63227.4|479
1646362200000|2022-03-04 02:50:00|63254.9|63234.9|63252.3|63232.3|63257.3|63241|63248.4|63230.2|533
1646362500000|2022-03-04 02:55:00|63252.4|63232.4|63246.6|63226.6|63252.8|63235.3|63240.6|63220.6|594
1646362800000|2022-03-04 03:00:00|63246.4|63226.4|63251.3|63231.3|63254.4|63234.4|63237.5|63217.5|561
1646363100000|2022-03-04 03:05:00|63251.4|63231.4|63257.6|63237.6|63261.9|63245.4|63249.8|63229.8|488
1646363400000|2022-03-04 03:10:00|63257.5|63237.5|63251.4|63231.4|63259.9|63242.4|63249.3|63230|446
1646363700000|2022-03-04 03:15:00|63251.2|63231.2|63254.7|63234.7|63256.5|63239.6|63248.1|63228.1|478
1646364000000|2022-03-04 03:20:00|63254.6|63234.6|63250.8|63230.8|63255.2|63240.2|63243|63227.3|426
1646364300000|2022-03-04 03:25:00|63250.5|63230.5|63251.1|63231.1|63257.5|63238.1|63244.9|63229.9|398
1646364600000|2022-03-04 03:30:00|63251.2|63231.2|63240.2|63230.2|63251.2|63235.9|63238.7|63224|420
1646364900000|2022-03-04 03:35:00|63240.3|63230.3|63248.5|63228.5|63248.8|63230.3|63237.6|63222.9|457
1646365200000|2022-03-04 03:40:00|63248.4|63228.4|63248.5|63228.5|63250.3|63230.3|63245.8|63225.8|376
1646365500000|2022-03-04 03:45:00|63248.6|63228.6|63244.2|63224.2|63253.6|63236.8|63243.9|63223.9|419
1646365800000|2022-03-04 03:50:00|63243.7|63223.7|63243.2|63223.2|63245.5|63228.5|63234.8|63215.6|432
1646366100000|2022-03-04 03:55:00|63243.5|63223.5|63237.8|63217.8|63243.5|63226.7|63229.9|63214|428
1646366400000|2022-03-04 04:00:00|63237.7|63217.7|63237.1|63217.1|63238.7|63218.7|63236.5|63216.5|398
1646366700000|2022-03-04 04:05:00|63237.2|63217.2|63237.5|63217.5|63238.1|63223.6|63231.1|63213.5|367
1646367000000|2022-03-04 04:10:00|63237.3|63217.3|63238.2|63218.2|63242|63222|63231.5|63216.4|403
1646367300000|2022-03-04 04:15:00|63238.3|63218.3|63233.6|63213.6|63238.7|63222.6|63227.9|63213.1|361
1646367600000|2022-03-04 04:20:00|63233.5|63213.5|63221.6|63201.6|63236.3|63220.9|63221.4|63201.4|395
1646367900000|2022-03-04 04:25:00|63221.8|63201.8|63219.5|63199.5|63221.8|63205.2|63204.9|63188.4|511
1646368200000|2022-03-04 04:30:00|63219.4|63199.4|63217.9|63207.9|63224|63208.4|63212.3|63196.5|388
1646368500000|2022-03-04 04:35:00|63218.1|63208.1|63217.4|63197.4|63226|63210.2|63216.4|63196.9|378
1646368800000|2022-03-04 04:40:00|63217.3|63197.3|63219.9|63199.9|63220.8|63204.6|63211.9|63196.4|410
1646369100000|2022-03-04 04:45:00|63220|63200|63229.8|63209.8|63230|63210.9|63219.1|63199.1|406
1646369400000|2022-03-04 04:50:00|63229.9|63209.9|63229.4|63209.4|63231.1|63211.1|63226.4|63206.4|283
1646369700000|2022-03-04 04:55:00|63230.4|63210.4|63231.2|63211.2|63234.4|63214.4|63230.1|63210.1|396
1646370000000|2022-03-04 05:00:00|63231.3|63211.3|63225.4|63215.4|63233.6|63217.9|63225.2|63209.8|412
1646370300000|2022-03-04 05:05:00|63225.5|63215.5|63232.2|63212.2|63233.4|63218|63225.4|63209.5|334
1646370600000|2022-03-04 05:10:00|63232|63212|63224.4|63214.4|63232.3|63215.8|63223.9|63208.4|318
1646370900000|2022-03-04 05:15:00|63224.1|63214.1|63235.4|63215.4|63236.1|63219.6|63223.2|63208.5|362
1646371200000|2022-03-04 05:20:00|63235.6|63215.6|63235.5|63215.5|63237.9|63221.4|63228.8|63214|304
1646371500000|2022-03-04 05:25:00|63235.2|63215.2|63228.2|63218.2|63237.4|63221.6|63227.6|63212.4|289
1646371800000|2022-03-04 05:30:00|63228.4|63218.4|63232|63222|63237.8|63222.6|63228.4|63213.3|357
1646372100000|2022-03-04 05:35:00|63237.5|63217.5|63236.8|63216.8|63243.9|63223.9|63231.6|63216.6|469
1646372400000|2022-03-04 05:40:00|63236.7|63216.7|63248.1|63228.1|63248.2|63228.3|63230.5|63214.8|391
1646372700000|2022-03-04 05:45:00|63247.9|63227.9|63242.4|63222.4|63249.9|63234.8|63239.7|63222.4|419
1646373000000|2022-03-04 05:50:00|63242|63222|63240.3|63230.3|63248.2|63233|63235.5|63221|348
1646373300000|2022-03-04 05:55:00|63240.2|63230.2|63239.7|63229.7|63247.6|63233.1|63239.6|63224.4|379
1646373600000|2022-03-04 06:00:00|63239.8|63229.8|63225|63215|63245|63229.9|63224.8|63209.7|372
1646373900000|2022-03-04 06:05:00|63223.9|63213.9|63226.9|63216.9|63238.8|63223.1|63217.8|63203|469
1646374200000|2022-03-04 06:10:00|63227|63217|63236.8|63216.8|63240.7|63224.7|63226.9|63213.5|432
1646374500000|2022-03-04 06:15:00|63236.6|63216.6|63241.2|63221.2|63243.7|63228.3|63231.6|63216.3|381
1646374800000|2022-03-04 06:20:00|63241.5|63221.5|63235.8|63215.8|63241.6|63226|63227.7|63213.1|461
1646375100000|2022-03-04 06:25:00|63235.7|63215.7|63239.2|63219.2|63242.1|63226.6|63229.5|63214.5|362
1646375400000|2022-03-04 06:30:00|63239.5|63219.5|63241|63221|63242.6|63226.6|63233.6|63217.7|424
1646375700000|2022-03-04 06:35:00|63240.8|63220.8|63242.4|63222.4|63243.7|63228.7|63235.6|63220.3|348
1646376000000|2022-03-04 06:40:00|63242.2|63222.2|63224.7|63214.7|63244.5|63229.4|63224.7|63209.5|373
1646376300000|2022-03-04 06:45:00|63223.8|63213.8|63227.3|63207.3|63242.3|63227.5|63223.8|63207.2|437
1646376600000|2022-03-04 06:50:00|63222.3|63212.3|63238.2|63218.2|63238.2|63222.6|63217.8|63203.6|510
1646376900000|2022-03-04 06:55:00|63232.6|63222.6|63244.3|63224.3|63251.3|63236.9|63232.6|63218.9|483
1646377200000|2022-03-04 07:00:00|63245|63225|63239.2|63229.2|63247.1|63230.1|63231.4|63216.6|426
1646377500000|2022-03-04 07:05:00|63239|63229|63246.4|63226.4|63246.8|63230.5|63230.2|63215.3|469
1646377800000|2022-03-04 07:10:00|63246.9|63226.9|63243.4|63223.4|63249.2|63233.7|63237.7|63222.7|436
1646378100000|2022-03-04 07:15:00|63243.3|63223.3|63245.9|63225.9|63250.8|63235.7|63230.8|63215.7|493
1646378400000|2022-03-04 07:20:00|63245.8|63225.8|63244.9|63234.9|63250.5|63236.3|63241.5|63223.2|432
1646378700000|2022-03-04 07:25:00|63245.3|63235.3|63245.5|63225.5|63253.3|63237.9|63238.9|63223.7|508
1646379000000|2022-03-04 07:30:00|63245.4|63225.4|63246.6|63226.6|63249|63234.2|63236.5|63221.5|529
1646379300000|2022-03-04 07:35:00|63241.7|63231.7|63236.8|63226.8|63250.5|63235.6|63235.1|63220.2|412
1646379600000|2022-03-04 07:40:00|63242|63222|63239.7|63219.7|63242.5|63227.7|63232.9|63218.3|336
1646379900000|2022-03-04 07:45:00|63239.8|63219.8|63238.7|63218.7|63239.8|63223.9|63230.3|63214.8|425
1646380200000|2022-03-04 07:50:00|63238.5|63218.5|63240.9|63220.9|63244.1|63228.4|63233.8|63217.6|452
1646380500000|2022-03-04 07:55:00|63241.1|63221.1|63252.2|63232.2|63254|63238.3|63236.4|63221.1|501
1646380800000|2022-03-04 08:00:00|63252.1|63232.1|63252.6|63232.6|63253.3|63233.3|63247.7|63227.7|517
1646381100000|2022-03-04 08:05:00|63252.7|63232.7|63256|63236|63264.4|63248.4|63248.7|63232.4|560
1646381400000|2022-03-04 08:10:00|63256.1|63236.1|63250.8|63230.8|63256.1|63239.9|63243|63228|533
1646381700000|2022-03-04 08:15:00|63250.7|63230.7|63252.7|63232.7|63256.9|63240.4|63246.1|63230.7|446
1646382000000|2022-03-04 08:20:00|63252.6|63232.6|63243.8|63223.8|63253.5|63238.4|63234|63219.2|493
1646382300000|2022-03-04 08:25:00|63244.1|63224.1|63242.9|63222.9|63247.7|63232.4|63236.4|63221.9|458
1646382600000|2022-03-04 08:30:00|63242.8|63222.8|63243.2|63223.2|63247.6|63230.5|63235.5|63217.6|467
1646382900000|2022-03-04 08:35:00|63243.3|63223.3|63252.5|63232.5|63252.8|63235.4|63241.3|63222.9|412
1646383200000|2022-03-04 08:40:00|63252.4|63232.4|63242.8|63222.8|63252.4|63234.6|63237.1|63222.2|363
1646383500000|2022-03-04 08:45:00|63238|63228|63239.4|63219.4|63245.6|63230.1|63233|63217.1|404
1646383800000|2022-03-04 08:50:00|63239.7|63219.7|63237.9|63217.9|63245.1|63225.1|63232.7|63217.6|337
1646384100000|2022-03-04 08:55:00|63238|63218|63224.8|63204.8|63240.5|63222.6|63221.4|63204.3|460
1646384400000|2022-03-04 09:00:00|63224.2|63204.2|63223.4|63203.4|63224.2|63209.2|63210.5|63191.7|505
1646384700000|2022-03-04 09:05:00|63223.2|63203.2|63226.7|63206.7|63226.7|63209.2|63215.3|63200.1|375
1646385000000|2022-03-04 09:10:00|63227.8|63207.8|63233.1|63213.1|63233.1|63217.7|63224.8|63207.8|400
1646385300000|2022-03-04 09:15:00|63233.3|63213.3|63230.6|63210.6|63239.2|63224.4|63226.5|63209.8|408
1646385600000|2022-03-04 09:20:00|63230.5|63210.5|63235.9|63215.9|63237.2|63220.9|63228.4|63208.4|378
1646385900000|2022-03-04 09:25:00|63236|63216|63219.2|63199.2|63238.2|63222.9|63218.6|63198.9|383
1646386200000|2022-03-04 09:30:00|63219.3|63199.3|63214.4|63194.4|63220.1|63202.7|63206.6|63187.6|391
1646386500000|2022-03-04 09:35:00|63214.1|63194.1|63211.6|63191.6|63217|63201.4|63208.3|63188.3|413
1646386800000|2022-03-04 09:40:00|63211.5|63191.5|63201.3|63181.3|63213.9|63193.9|63200.2|63180.2|437
1646387100000|2022-03-04 09:45:00|63201.2|63181.2|63214.1|63194.1|63214.8|63195.9|63197.1|63177.1|436
1646387400000|2022-03-04 09:50:00|63214|63194|63210.4|63190.4|63214.2|63198.2|63206.4|63189.8|447
1646387700000|2022-03-04 09:55:00|63210.2|63190.2|63199.2|63179.2|63210.2|63193|63190.7|63175.2|391
1646388000000|2022-03-04 10:00:00|63199.1|63179.1|63192.4|63182.4|63199.7|63183.7|63192.2|63176.8|340
1646388300000|2022-03-04 10:05:00|63192.5|63182.5|63197.4|63177.4|63198|63183.2|63190.5|63175.2|337
1646388600000|2022-03-04 10:10:00|63197.3|63177.3|63195.8|63175.8|63198.3|63183|63186.4|63171.2|330
1646388900000|2022-03-04 10:15:00|63202.4|63182.4|63195.2|63175.2|63202.4|63183.5|63190.1|63172|421
1646389200000|2022-03-04 10:20:00|63195.1|63175.1|63198.3|63178.3|63200.6|63181.3|63185.6|63170.3|425
1646389500000|2022-03-04 10:25:00|63198.5|63178.5|63211.5|63191.5|63212.7|63192.7|63198.5|63178.5|457
1646389800000|2022-03-04 10:30:00|63211.6|63191.6|63209|63189|63216.2|63196.2|63208|63188|398
1646390100000|2022-03-04 10:35:00|63208.8|63188.8|63206|63186|63208.9|63188.9|63202.9|63182.9|391
1646390400000|2022-03-04 10:40:00|63205.9|63185.9|63210.5|63190.5|63211.4|63191.4|63204.5|63184.5|347
1646390700000|2022-03-04 10:45:00|63210.4|63190.4|63208.6|63188.6|63224.5|63204.5|63201.2|63181.2|473
1646391000000|2022-03-04 10:50:00|63208.8|63188.8|63211.8|63191.8|63212.3|63196.6|63206.5|63188.4|369
1646391300000|2022-03-04 10:55:00|63211.9|63191.9|63216|63196|63216.5|63196.5|63205.7|63185.7|440
1646391600000|2022-03-04 11:00:00|63215.8|63195.8|63222.9|63202.9|63223.3|63206.9|63214.5|63194.5|380
1646391900000|2022-03-04 11:05:00|63223|63203|63234|63214|63236|63221|63220.5|63202.6|452
1646392200000|2022-03-04 11:10:00|63234.1|63214.1|63245.1|63225.1|63253.6|63233.6|63228.9|63213.4|525
1646392500000|2022-03-04 11:15:00|63245|63225|63256.7|63236.7|63260.7|63240.7|63240.1|63224.5|503
1646392800000|2022-03-04 11:20:00|63256.9|63236.9|63257.2|63237.2|63265|63249.6|63252.1|63236.9|460
1646393100000|2022-03-04 11:25:00|63257.1|63237.1|63246.6|63226.6|63261.2|63241.2|63243.5|63223.5|500
1646393400000|2022-03-04 11:30:00|63246.7|63226.7|63246|63226|63250.3|63230.3|63239.6|63219.6|474
1646393700000|2022-03-04 11:35:00|63246.1|63226.1|63253.1|63233.1|63253.1|63233.1|63246.1|63226.1|333
1646394000000|2022-03-04 11:40:00|63253.2|63233.2|63252.8|63232.8|63254.3|63236.8|63246.4|63227.7|311
1646394300000|2022-03-04 11:45:00|63252.6|63232.6|63252.7|63232.7|63253.6|63236.1|63246.1|63230.4|293
1646394600000|2022-03-04 11:50:00|63252.6|63232.6|63251.9|63231.9|63253.3|63238.1|63247.5|63231.7|259
1646394900000|2022-03-04 11:55:00|63251.8|63231.8|63254.2|63234.2|63255.3|63239.7|63245.7|63225.7|367
1646395200000|2022-03-04 12:00:00|63254.3|63234.3|63253.1|63233.1|63257.3|63239.8|63244.8|63224.9|418
1646395500000|2022-03-04 12:05:00|63252.9|63232.9|63261.1|63241.1|63261.6|63244.4|63252.8|63232.8|448
1646395800000|2022-03-04 12:10:00|63261|63241|63261.3|63241.3|63261.6|63245.8|63253.9|63238.5|367
1646396100000|2022-03-04 12:15:00|63261.1|63241.1|63259.1|63239.1|63267.2|63247.2|63258.9|63238.9|394
1646396400000|2022-03-04 12:20:00|63259.2|63239.2|63269.9|63249.9|63270.4|63250.4|63258.2|63238.2|458
1646396700000|2022-03-04 12:25:00|63270|63250|63272.3|63252.3|63273.3|63253.3|63270|63250|321
1646397000000|2022-03-04 12:30:00|63272.2|63252.2|63271.8|63251.8|63272.9|63252.9|63271|63251|306
1646397300000|2022-03-04 12:35:00|63271.7|63251.7|63272.9|63252.9|63273.1|63253.1|63270.8|63250.8|356
1646397600000|2022-03-04 12:40:00|63273|63253|63273.3|63253.3|63274.5|63259.5|63268.9|63252.8|323
1646397900000|2022-03-04 12:45:00|63272.9|63252.9|63266.4|63246.4|63273.7|63253.7|63258.8|63238.8|352
1646398200000|2022-03-04 12:50:00|63266.5|63246.5|63258.8|63238.8|63268.9|63248.9|63257.4|63237.4|469
1646398500000|2022-03-04 12:55:00|63259|63239|63257|63237|63267.2|63247.2|63252.7|63235.4|577
1646398800000|2022-03-04 13:00:00|63256.6|63236.6|63259.1|63239.1|63260.7|63240.7|63240.3|63220.3|585
1646399100000|2022-03-04 13:05:00|63258.8|63238.8|63268.5|63248.5|63269.7|63249.7|63254.6|63234.6|593
1646399400000|2022-03-04 13:10:00|63268.6|63248.6|63273.8|63253.8|63277.7|63257.7|63267.6|63247.6|564
1646399700000|2022-03-04 13:15:00|63273.7|63253.7|63280.2|63260.2|63280.4|63264.7|63270.8|63253.2|521
1646400000000|2022-03-04 13:20:00|63279.2|63259.2|63278.8|63258.8|63280.9|63265.9|63268.4|63251.9|530
1646400300000|2022-03-04 13:25:00|63279|63259|63270.4|63250.4|63279.7|63259.7|63268.7|63241|559
1646400600000|2022-03-04 13:30:00|63270.6|63250.6|63267.8|63247.8|63276.5|63256.5|63254|63234|901
1646400900000|2022-03-04 13:35:00|63267.7|63247.7|63282.1|63262.1|63283.5|63265.5|63266.1|63246.1|880
1646401200000|2022-03-04 13:40:00|63282.4|63262.4|63293.1|63273.1|63299.8|63284.2|63279.9|63259.9|801
1646401500000|2022-03-04 13:45:00|63293.2|63273.2|63293.1|63273.1|63302|63285.4|63291.4|63271.4|606
1646401800000|2022-03-04 13:50:00|63294|63274|63298.6|63278.6|63303.9|63283.9|63291.8|63272.6|874
1646402100000|2022-03-04 13:55:00|63298.4|63278.4|63276.9|63256.9|63299.2|63283.6|63270|63251.3|808
1646402400000|2022-03-04 14:00:00|63276.6|63256.6|63262.6|63242.6|63285.3|63265.9|63260.9|63240.9|838
1646402700000|2022-03-04 14:05:00|63263.3|63243.3|63266.8|63246.8|63275.4|63259.3|63261.3|63241.3|673
1646403000000|2022-03-04 14:10:00|63266.7|63246.7|63268.3|63248.3|63272.6|63252.6|63262|63242.1|652
1646403300000|2022-03-04 14:15:00|63268.4|63248.4|63263.7|63243.7|63278.8|63258.8|63261|63241|686
1646403600000|2022-03-04 14:20:00|63263.8|63243.8|63258.7|63238.7|63266.9|63246.9|63255.3|63235.3|639
1646403900000|2022-03-04 14:25:00|63258.5|63238.5|63266.9|63246.9|63276.4|63256.4|63255.1|63238.5|586
1646404200000|2022-03-04 14:30:00|63267.2|63247.2|63252.6|63232.6|63269.1|63249.1|63248.4|63230.6|668
1646404500000|2022-03-04 14:35:00|63252.7|63232.7|63238.1|63218.1|63255.9|63235.9|63235.2|63215.2|633
1646404800000|2022-03-04 14:40:00|63238|63218|63252.8|63232.8|63252.8|63232.8|63237.6|63217.8|624
1646405100000|2022-03-04 14:45:00|63252.6|63232.6|63259.6|63239.6|63272.4|63252.4|63251.4|63231.4|600
1646405400000|2022-03-04 14:50:00|63258.5|63238.5|63269.9|63249.9|63272.7|63252.7|63249.1|63231|610
1646405700000|2022-03-04 14:55:00|63270|63250|63265.2|63245.2|63272.8|63252.8|63264.3|63244.3|605
1646406000000|2022-03-04 15:00:00|63265|63245|63268.2|63248.2|63272.7|63255|63259.2|63239.2|671
1646406300000|2022-03-04 15:05:00|63268.1|63248.1|63262.4|63242.4|63269.7|63251|63260.8|63241.8|655
1646406600000|2022-03-04 15:10:00|63262.3|63242.3|63278|63258|63278.2|63258.2|63258.7|63238.7|616
1646406900000|2022-03-04 15:15:00|63278.1|63258.1|63281.2|63261.2|63286.6|63266.6|63275.1|63256.6|608
1646407200000|2022-03-04 15:20:00|63281.1|63261.1|63290.2|63270.2|63297.7|63279|63280|63260|558
1646407500000|2022-03-04 15:25:00|63290.3|63270.3|63279.9|63259.9|63294.2|63274.2|63274.7|63259|535
1646407800000|2022-03-04 15:30:00|63279.8|63259.8|63297.7|63277.7|63302.5|63283.1|63278.9|63258.9|531
1646408100000|2022-03-04 15:35:00|63297.8|63277.8|63307.8|63287.8|63308.1|63292.9|63295|63277.4|524
1646408400000|2022-03-04 15:40:00|63307.6|63287.6|63311.7|63291.7|63313.1|63297.8|63304.2|63284.9|466
1646408700000|2022-03-04 15:45:00|63311.8|63291.8|63306.5|63286.5|63312.9|63292.9|63303.7|63283.7|568
1646409000000|2022-03-04 15:50:00|63306.3|63286.3|63299.4|63279.4|63306.6|63286.6|63296.2|63279.4|553
1646409300000|2022-03-04 15:55:00|63298.4|63278.4|63288.1|63278.1|63300.8|63282.9|63287.7|63272.7|506
1646409600000|2022-03-04 16:00:00|63288.3|63278.3|63290.8|63270.8|63292.2|63278.4|63278.1|63258.1|533
1646409900000|2022-03-04 16:05:00|63290.6|63270.6|63298|63278|63298.3|63280.4|63286.6|63268.8|409
1646410200000|2022-03-04 16:10:00|63297.9|63277.9|63298.4|63278.4|63306.9|63286.9|63295.8|63275.8|523
1646410500000|2022-03-04 16:15:00|63298.3|63278.3|63299.3|63279.3|63301.7|63281.7|63293.6|63273.6|454
1646410800000|2022-03-04 16:20:00|63299.4|63279.4|63291.1|63271.1|63301.4|63285.9|63284.2|63268.3|479
1646411100000|2022-03-04 16:25:00|63291|63271|63285.4|63265.4|63292.2|63272.2|63277.2|63257.2|577
1646411400000|2022-03-04 16:30:00|63285.3|63265.3|63290.1|63270.1|63292.6|63276|63282.7|63262.7|548
1646411700000|2022-03-04 16:35:00|63290.2|63270.2|63277.9|63257.9|63293.1|63273.1|63275.9|63255.9|566
1646412000000|2022-03-04 16:40:00|63278|63258|63280.8|63260.8|63284.3|63264.3|63276.7|63256.7|529
1646412300000|2022-03-04 16:45:00|63281.1|63261.1|63279.5|63259.5|63283.7|63263.7|63279.4|63259.4|561
1646412600000|2022-03-04 16:50:00|63279.4|63259.4|63272.1|63252.1|63282.6|63263.1|63271.3|63251.3|495
1646412900000|2022-03-04 16:55:00|63271.5|63251.5|63276.4|63256.4|63277|63257|63260.3|63245.5|548
1646413200000|2022-03-04 17:00:00|63276.2|63256.2|63272|63252|63276.8|63259.2|63262.1|63246.6|461
1646413500000|2022-03-04 17:05:00|63272.5|63252.5|63271.3|63251.3|63273.5|63253.5|63269.3|63249.3|350
1646413800000|2022-03-04 17:10:00|63271.1|63251.1|63262.8|63242.8|63276.2|63256.2|63262.2|63242.2|384
1646414100000|2022-03-04 17:15:00|63262.9|63242.9|63253.8|63233.8|63264|63244|63243.9|63223.9|531
1646414400000|2022-03-04 17:20:00|63253.4|63233.4|63261.4|63241.4|63263.3|63243.3|63253.1|63233.1|492
1646414700000|2022-03-04 17:25:00|63261.5|63241.5|63258.4|63238.4|63265.8|63245.8|63255.9|63235.9|497
1646415000000|2022-03-04 17:30:00|63258.5|63238.5|63257.7|63237.7|63261.7|63241.7|63253.7|63233.7|463
1646415300000|2022-03-04 17:35:00|63257.4|63237.4|63254.8|63234.8|63260|63240|63252.7|63232.7|454
1646415600000|2022-03-04 17:40:00|63254.9|63234.9|63260.7|63240.7|63261|63241|63253.7|63233.7|570
1646415900000|2022-03-04 17:45:00|63261|63241|63263.3|63243.3|63265.1|63245.1|63258.8|63238.8|458
1646416200000|2022-03-04 17:50:00|63263.5|63243.5|63256|63236|63265.9|63245.9|63248.8|63233.2|458
1646416500000|2022-03-04 17:55:00|63255.9|63235.9|63255.7|63235.7|63256.4|63240.7|63249.9|63234.2|387
1646416800000|2022-03-04 18:00:00|63255.6|63235.6|63256|63236|63259.2|63239.2|63251|63231|435
1646417100000|2022-03-04 18:05:00|63255.9|63235.9|63251.3|63231.3|63259|63239|63251.1|63231.1|464
1646417400000|2022-03-04 18:10:00|63251.1|63231.1|63265.1|63245.1|63267.3|63247.3|63250.4|63230.4|414
1646417700000|2022-03-04 18:15:00|63265.3|63245.3|63262.4|63242.4|63266|63246|63262.2|63242.2|420
1646418000000|2022-03-04 18:20:00|63262.5|63242.5|63268.9|63248.9|63269.7|63249.7|63261.2|63241.2|434
1646418300000|2022-03-04 18:25:00|63268.8|63248.8|63267.7|63247.7|63273.4|63253.4|63267.4|63247.4|388
1646418600000|2022-03-04 18:30:00|63267.9|63247.9|63268.9|63248.9|63269|63249|63265.8|63245.8|302
1646418900000|2022-03-04 18:35:00|63268.8|63248.8|63268.4|63248.4|63274.3|63254.3|63267.8|63247.8|319
1646419200000|2022-03-04 18:40:00|63269.7|63249.7|63275.2|63255.2|63276.6|63256.6|63269.7|63249.7|396
1646419500000|2022-03-04 18:45:00|63275.3|63255.3|63273.4|63253.4|63276|63256|63271.3|63251.3|447
1646419800000|2022-03-04 18:50:00|63273.3|63253.3|63272.8|63252.8|63274.9|63254.9|63272.4|63252.4|388
1646420100000|2022-03-04 18:55:00|63272.9|63252.9|63274.3|63254.3|63274.6|63254.6|63270.1|63250.1|467
1646420400000|2022-03-04 19:00:00|63273.3|63253.3|63274.7|63254.7|63277.9|63257.9|63270.9|63250.9|500
1646420700000|2022-03-04 19:05:00|63274.6|63254.6|63273.1|63253.1|63274.7|63254.7|63270.6|63250.6|411
1646421000000|2022-03-04 19:10:00|63273.2|63253.2|63270.8|63250.8|63277.1|63257.1|63270|63250|405
1646421300000|2022-03-04 19:15:00|63270.6|63250.6|63272.5|63252.5|63273.1|63253.1|63269.1|63249.1|410
1646421600000|2022-03-04 19:20:00|63272.6|63252.6|63268.6|63248.6|63272.8|63252.8|63267.9|63247.9|364
1646421900000|2022-03-04 19:25:00|63268.7|63248.7|63267.5|63247.5|63269.4|63249.4|63260.7|63240.7|416
1646422200000|2022-03-04 19:30:00|63267.4|63247.4|63267.9|63247.9|63269.6|63249.6|63266.8|63246.8|281
1646422500000|2022-03-04 19:35:00|63267.1|63247.1|63271.2|63251.2|63273.4|63253.4|63267.1|63247.1|337
1646422800000|2022-03-04 19:40:00|63271.3|63251.3|63267.3|63247.3|63272.7|63252.7|63262.6|63242.6|393
1646423100000|2022-03-04 19:45:00|63267.2|63247.2|63275.3|63255.3|63275.3|63255.3|63267.2|63247.2|459
1646423400000|2022-03-04 19:50:00|63275.6|63255.6|63277.5|63257.5|63278.2|63258.2|63271.3|63251.3|358
1646423700000|2022-03-04 19:55:00|63277.3|63257.3|63276.7|63256.7|63281.4|63261.4|63276.4|63256.4|303
1646424000000|2022-03-04 20:00:00|63276.8|63256.8|63275.3|63255.3|63279.7|63259.7|63270.5|63250.5|466
1646424300000|2022-03-04 20:05:00|63275.4|63255.4|63275.9|63255.9|63279.3|63259.3|63273.8|63253.8|464
1646424600000|2022-03-04 20:10:00|63276.2|63256.2|63276.8|63256.8|63277.9|63257.9|63272.5|63252.5|431
1646424900000|2022-03-04 20:15:00|63276.7|63256.7|63278.4|63258.4|63279|63259|63274.2|63254.2|421
1646425200000|2022-03-04 20:20:00|63278.3|63258.3|63276.3|63256.3|63279.1|63259.1|63275.5|63255.5|368
1646425500000|2022-03-04 20:25:00|63276.5|63256.5|63276.1|63256.1|63277.4|63257.4|63275|63255|296
1646425800000|2022-03-04 20:30:00|63276.3|63256.3|63276.7|63256.7|63277.8|63257.8|63275.3|63255.3|276
1646426100000|2022-03-04 20:35:00|63276.8|63256.8|63276.8|63256.8|63278.1|63258.1|63275.6|63255.6|421
1646426400000|2022-03-04 20:40:00|63276.5|63256.5|63276.6|63256.6|63277.1|63257.1|63275.6|63255.6|325
1646426700000|2022-03-04 20:45:00|63276.8|63256.8|63269.4|63249.4|63276.8|63256.8|63266.9|63246.9|353
1646427000000|2022-03-04 20:50:00|63270.1|63250.1|63268.8|63248.8|63274.1|63254.1|63265.7|63245.7|381
1646427300000|2022-03-04 20:55:00|63268.9|63248.9|63256|63236|63269.2|63249.2|63253.1|63233.1|475
1646427600000|2022-03-04 21:00:00|63255.7|63235.7|63259.3|63239.3|63259.9|63239.9|63255.7|63235.7|318
1646427900000|2022-03-04 21:05:00|63259|63239|63259.7|63239.7|63260.5|63240.5|63257.7|63237.7|317
1646428200000|2022-03-04 21:10:00|63260|63240|63258.8|63238.8|63260.5|63240.5|63258.5|63238.5|281
1646428500000|2022-03-04 21:15:00|63258.7|63238.7|63258.3|63238.3|63259.5|63239.5|63257.4|63237.4|375
1646428800000|2022-03-04 21:20:00|63258.4|63238.4|63259|63239|63259.5|63239.5|63257.4|63237.4|283
1646429100000|2022-03-04 21:25:00|63258.8|63238.8|63252.2|63232.2|63259.6|63239.6|63251.5|63231.5|336
1646429400000|2022-03-04 21:30:00|63252.3|63232.3|63270|63250|63272.2|63252.2|63251.2|63231.2|314
1646429700000|2022-03-04 21:35:00|63269.9|63249.9|63267.7|63247.7|63272.5|63252.5|63265|63245|175
1646430000000|2022-03-04 21:40:00|63267.6|63247.6|63267.9|63247.9|63268.4|63248.4|63267.1|63247.1|115
1646430300000|2022-03-04 21:45:00|63267.6|63247.6|63266|63246|63286.4|63248.7|63259.3|63226.9|354
1646430600000|2022-03-04 21:50:00|63266.1|63246.1|63265.4|63245.4|63282.3|63247.1|63264.7|63229.4|283
1646430900000|2022-03-04 21:55:00|63266.3|63246.3|63263.4|63243.4|63309.6|63246.5|63263|63190.6|324
1646600400000|2022-03-06 21:00:00|63241.9|63219.9|63273.8|63189.7|63273.8|63220.1|63241.9|63180.5|24
1646600700000|2022-03-06 21:05:00|63269.5|63180.5|63253.5|63204.6|63269.5|63220.1|63242.1|63180.5|26
1646601000000|2022-03-06 21:10:00|63259.9|63195|63242.1|63220.1|63269.5|63220.1|63242.1|63180.5|25
1646601300000|2022-03-06 21:15:00|63269.5|63180.5|63269.5|63180.5|63269.5|63220.3|63242.3|63180.5|25
1646601600000|2022-03-06 21:20:00|63242.3|63220.3|63259.6|63194.9|63269.5|63220.3|63241.6|63180.5|20
1646601900000|2022-03-06 21:25:00|63241.6|63219.6|63241.6|63219.6|63269.5|63219.6|63241.6|63180.5|10
1646602200000|2022-03-06 21:30:00|63255|63195|63250.2|63205.7|63255|63219.9|63241.6|63195|26
1646602500000|2022-03-06 21:35:00|63255|63195|63241.9|63219.9|63255|63219.9|63241.9|63195|18
1646602800000|2022-03-06 21:40:00|63255|63195|63255|63195|63255|63219.9|63241.9|63195|19
1646603100000|2022-03-06 21:45:00|63246.8|63213.3|63241.9|63219.9|63255|63219.9|63241.9|63195|19
1646603400000|2022-03-06 21:50:00|63255|63195|63255|63216.4|63255|63220.6|63241.9|63195|22
1646603700000|2022-03-06 21:55:00|63242.6|63220.6|63240.7|63218.7|63255|63221.9|63240.7|63195|27
1646604000000|2022-03-06 22:00:00|63240.6|63218.6|63264|63186|63264|63219.8|63239.6|63186|14
1646604300000|2022-03-06 22:05:00|63245.1|63213.3|63256.7|63208.9|63293.5|63225.6|63242|63180.7|106
1646604600000|2022-03-06 22:10:00|63250.1|63216.2|63254.7|63207.1|63277.8|63226.5|63240.7|63200|184
1646604900000|2022-03-06 22:15:00|63253.2|63213|63258.9|63207.3|63289.8|63230.8|63239.5|63196.8|205
1646605200000|2022-03-06 22:20:00|63259|63208.2|63275.3|63202.3|63275.3|63220.7|63251.9|63200.7|200
1646605500000|2022-03-06 22:25:00|63268.2|63215.8|63261.8|63209.7|63275.8|63215.8|63254.8|63198.7|160
1646605800000|2022-03-06 22:30:00|63255|63208.4|63263.9|63200.6|63271.6|63213.4|63255|63199.3|232
1646606100000|2022-03-06 22:35:00|63272.6|63195.7|63260|63209.2|63272.6|63219.3|63247.1|63195.7|192
1646606400000|2022-03-06 22:40:00|63260.6|63209.1|63258.3|63203.3|63262.8|63211|63249.6|63193.8|214
1646606700000|2022-03-06 22:45:00|63254.1|63205.1|63260.8|63203.1|63267|63211.7|63249|63201.1|196
1646607000000|2022-03-06 22:50:00|63259.9|63203.2|63259.5|63205|63263.9|63212.2|63250.1|63200.9|196
1646607300000|2022-03-06 22:55:00|63261.8|63203.1|63253.7|63207.6|63262.7|63211.7|63246.1|63201.3|243
1646607600000|2022-03-06 23:00:00|63258.6|63204.7|63249.8|63203.6|63258.6|63219.7|63239.7|63200.2|314
1646607900000|2022-03-06 23:05:00|63250|63204.6|63243.9|63197.4|63258.2|63210.9|63235.8|63196.8|322
1646608200000|2022-03-06 23:10:00|63243.4|63197.6|63245|63201.1|63260.8|63209|63232.4|63189.6|384
1646608500000|2022-03-06 23:15:00|63248.1|63201.9|63305.6|63248.9|63311.4|63274.6|63243.3|63199.4|482
1646608800000|2022-03-06 23:20:00|63305.3|63257|63292.6|63246.6|63308.5|63261.2|63290.4|63235.3|386
1646609100000|2022-03-06 23:25:00|63292.1|63245.9|63284.7|63264.7|63293|63264.9|63281.6|63242.8|356
1646609400000|2022-03-06 23:30:00|63285.8|63265.8|63280|63260|63289.2|63267.7|63280|63257.4|198
1646609700000|2022-03-06 23:35:00|63281.6|63261.6|63279|63259|63284.9|63262.1|63274.1|63253.8|203
1646610000000|2022-03-06 23:40:00|63278.3|63258.3|63278|63258|63288.2|63260.3|63275.2|63246.9|175
1646610300000|2022-03-06 23:45:00|63275.5|63255.5|63281.7|63261.7|63291.7|63263.9|63273.9|63251.3|192
1646610600000|2022-03-06 23:50:00|63280.7|63260.7|63282.4|63262.4|63292.5|63265.5|63279.8|63257.1|194
1646610900000|2022-03-06 23:55:00|63282|63262|63280.2|63260.2|63292.8|63266.2|63280.2|63250.5|270
1646611200000|2022-03-07 00:00:00|63283.2|63263.2|63282.7|63262.7|63289.4|63269.4|63281.1|63261.1|380
1646611500000|2022-03-07 00:05:00|63281.4|63261.4|63282.3|63262.3|63283.6|63263.6|63280.5|63260.5|196
1646611800000|2022-03-07 00:10:00|63282.9|63262.9|63296.2|63276.2|63304.4|63284.4|63282.3|63262.3|477
1646612100000|2022-03-07 00:15:00|63296.1|63276.1|63295|63275|63298.4|63283.6|63289.6|63273.8|320
1646612400000|2022-03-07 00:20:00|63294.9|63274.9|63297.5|63277.5|63302.1|63282.6|63290.7|63274.5|343
1646612700000|2022-03-07 00:25:00|63298.3|63278.3|63308.1|63288.1|63311.1|63291.1|63296.6|63276.6|401
1646613000000|2022-03-07 00:30:00|63308.2|63288.2|63306|63286|63311.9|63294.7|63300.6|63285.7|369
1646613300000|2022-03-07 00:35:00|63305.9|63285.9|63286.1|63266.1|63307|63287|63277.6|63257.6|296
1646613600000|2022-03-07 00:40:00|63285.9|63265.9|63289.7|63269.7|63291.4|63271.4|63282.9|63262.9|379
1646613900000|2022-03-07 00:45:00|63289.9|63269.9|63282.8|63262.8|63291.8|63271.8|63282|63262|440
1646614200000|2022-03-07 00:50:00|63282.5|63262.5|63289.9|63269.9|63291.9|63271.9|63282.5|63262.5|459
1646614500000|2022-03-07 00:55:00|63288.9|63268.9|63311.3|63291.3|63312|63292|63282.8|63262.8|613
1646614800000|2022-03-07 01:00:00|63311|63291|63306.2|63286.2|63311.8|63291.8|63296.1|63276.1|650
1646615100000|2022-03-07 01:05:00|63306|63286|63300.7|63280.7|63308.6|63288.6|63296.7|63276.7|563
1646615400000|2022-03-07 01:10:00|63300.8|63280.8|63301.9|63281.9|63302.2|63282.2|63296.6|63276.6|488
1646615700000|2022-03-07 01:15:00|63301.8|63281.8|63310.8|63290.8|63311|63291|63299.8|63279.8|531
1646616000000|2022-03-07 01:20:00|63310.7|63290.7|63311|63291|63316.7|63296.7|63308.9|63288.9|600
1646616300000|2022-03-07 01:25:00|63310.3|63290.3|63315.8|63295.8|63317.9|63297.9|63307.6|63287.6|624
1646616600000|2022-03-07 01:30:00|63316.6|63296.6|63303.2|63283.2|63317.4|63297.4|63300.3|63280.3|668
1646616900000|2022-03-07 01:35:00|63303.4|63283.4|63313.5|63293.5|63318.9|63298.9|63302.6|63282.6|641
1646617200000|2022-03-07 01:40:00|63313.8|63293.8|63315.1|63295.1|63317.1|63300.6|63306.4|63290.4|500
1646617500000|2022-03-07 01:45:00|63315.2|63295.2|63288.6|63278.6|63316.1|63296.1|63278.4|63258.4|600
1646617800000|2022-03-07 01:50:00|63293.6|63273.6|63283.2|63263.2|63294.5|63274.5|63277.5|63257.5|572
1646618100000|2022-03-07 01:55:00|63284.1|63264.1|63285|63265|63285.7|63265.7|63277.6|63257.6|573
1646618400000|2022-03-07 02:00:00|63284.9|63264.9|63288.4|63268.4|63291.2|63275|63277.6|63262.1|582
1646618700000|2022-03-07 02:05:00|63288.6|63268.6|63284.9|63264.9|63292.4|63276.8|63280.4|63263.2|548
1646619000000|2022-03-07 02:10:00|63284.8|63264.8|63284.8|63264.8|63288|63270.7|63276.8|63259.3|558
1646619300000|2022-03-07 02:15:00|63284.7|63264.7|63291.9|63271.9|63296.3|63276.3|63274.6|63256.8|587
1646619600000|2022-03-07 02:20:00|63291.8|63271.8|63290.3|63270.3|63294.6|63274.6|63287.8|63267.8|536
1646619900000|2022-03-07 02:25:00|63290.6|63270.6|63288.2|63268.2|63291|63272|63281.4|63261.4|485
1646620200000|2022-03-07 02:30:00|63288.3|63268.3|63284.2|63264.2|63290.7|63274.8|63278.9|63261|545
1646620500000|2022-03-07 02:35:00|63284.4|63264.4|63291.1|63271.1|63292|63273.6|63280.7|63260.7|467
1646620800000|2022-03-07 02:40:00|63291.3|63271.3|63285.1|63265.1|63294.7|63279.3|63284.8|63264.8|472
1646621100000|2022-03-07 02:45:00|63285.2|63265.2|63290.9|63270.9|63291.4|63271.4|63283.6|63263.6|522
1646621400000|2022-03-07 02:50:00|63291|63271|63283.6|63263.6|63291.2|63271.2|63277.7|63261.8|546
1646621700000|2022-03-07 02:55:00|63283.5|63263.5|63287.7|63267.7|63292.1|63276.5|63280.7|63263.1|459
1646622000000|2022-03-07 03:00:00|63287.6|63267.6|63286.1|63266.1|63293.8|63274.1|63283.4|63266|442
1646622300000|2022-03-07 03:05:00|63286.2|63266.2|63280.7|63260.7|63287|63271.1|63270.9|63255.7|469
1646622600000|2022-03-07 03:10:00|63280.9|63260.9|63276.6|63256.6|63285.6|63270.4|63270.1|63254.8|411
1646622900000|2022-03-07 03:15:00|63276.5|63256.5|63280.6|63260.6|63287.6|63268|63271.7|63255.5|515
1646623200000|2022-03-07 03:20:00|63281.1|63261.1|63281.3|63261.3|63284.4|63268.9|63270.7|63256.5|436
1646623500000|2022-03-07 03:25:00|63281.1|63261.1|63277.2|63257.2|63282.3|63264.7|63267.9|63247.9|557
1646623800000|2022-03-07 03:30:00|63277.3|63257.3|63277.1|63257.1|63279.9|63263.3|63272.2|63254|551
1646624100000|2022-03-07 03:35:00|63277.3|63257.3|63276.4|63256.4|63278.3|63262.7|63272.2|63253.9|396
1646624400000|2022-03-07 03:40:00|63276.6|63256.6|63282.3|63262.3|63283.7|63266.6|63268.9|63254|466
1646624700000|2022-03-07 03:45:00|63282.2|63262.2|63278|63258|63282.2|63266.9|63271|63255.8|484
1646625000000|2022-03-07 03:50:00|63278.1|63258.1|63288.8|63268.8|63290.2|63270.2|63273.6|63257.6|440
1646625300000|2022-03-07 03:55:00|63289.1|63269.1|63285|63265|63291.5|63275.8|63280.2|63262.1|410
1646625600000|2022-03-07 04:00:00|63285.5|63265.5|63285.9|63265.9|63286.4|63270.2|63277.1|63260.8|484
1646625900000|2022-03-07 04:05:00|63285.3|63265.3|63288|63268|63288.5|63272.1|63279.5|63263.3|358
1646626200000|2022-03-07 04:10:00|63287.9|63267.9|63287|63267|63290.2|63273.3|63282.8|63267|299
1646626500000|2022-03-07 04:15:00|63287.2|63267.2|63287|63267|63287.8|63272.4|63278.8|63263.4|326
1646626800000|2022-03-07 04:20:00|63287.1|63267.1|63286.8|63266.8|63287.9|63272.4|63282.2|63263.6|360
1646627100000|2022-03-07 04:25:00|63286.6|63266.6|63288|63268|63288.6|63271.4|63279.5|63264.5|350
1646627400000|2022-03-07 04:30:00|63288.2|63268.2|63286.4|63266.4|63288.9|63273.3|63282.7|63265.5|395
1646627700000|2022-03-07 04:35:00|63286.5|63266.5|63288|63268|63288.3|63268.3|63285.4|63265.4|336
1646628000000|2022-03-07 04:40:00|63288.1|63268.1|63290.8|63270.8|63292.1|63273.9|63283.9|63265.8|348
1646628300000|2022-03-07 04:45:00|63290.6|63270.6|63288.6|63268.6|63291.1|63271.1|63287.1|63267.1|314
1646628600000|2022-03-07 04:50:00|63288.4|63268.4|63289|63269|63290.2|63274.2|63283|63267.3|409
1646628900000|2022-03-07 04:55:00|63284|63274|63277.4|63257.4|63288.4|63274|63274|63257.2|421
1646629200000|2022-03-07 05:00:00|63277.5|63257.5|63271.1|63251.1|63279.8|63265|63264.5|63248.2|341
1646629500000|2022-03-07 05:05:00|63271|63251|63272.3|63252.3|63273|63256.9|63266.9|63247.4|389
1646629800000|2022-03-07 05:10:00|63272.5|63252.5|63279|63259|63279|63262.7|63267.7|63252.3|430
1646630100000|2022-03-07 05:15:00|63278.3|63258.3|63268.5|63258.5|63278.3|63260.1|63262.6|63247.2|515
1646630400000|2022-03-07 05:20:00|63268.7|63258.7|63280.3|63260.3|63280.8|63263.2|63267.9|63252.8|401
1646630700000|2022-03-07 05:25:00|63280.1|63260.1|63282.9|63262.9|63288|63269.6|63273.4|63258|466
1646631000000|2022-03-07 05:30:00|63282.8|63262.8|63283.4|63263.4|63283.7|63266.2|63274.8|63258.4|535
1646631300000|2022-03-07 05:35:00|63283.5|63263.5|63278|63258|63287|63270.5|63274.2|63257.4|493
1646631600000|2022-03-07 05:40:00|63278.1|63258.1|63273|63253|63278.8|63258.8|63268.6|63249.7|505
1646631900000|2022-03-07 05:45:00|63273.1|63253.1|63263.4|63243.4|63273.1|63253.1|63260.7|63242.7|455
1646632200000|2022-03-07 05:50:00|63263.1|63243.1|63262.5|63242.5|63267.8|63250.8|63257.8|63240.3|479
1646632500000|2022-03-07 05:55:00|63262.4|63242.4|63248.4|63228.4|63262.7|63246.5|63239.4|63224.5|588
1646632800000|2022-03-07 06:00:00|63249.2|63229.2|63237.9|63227.9|63254.4|63239.5|63237.9|63219.9|539
1646633100000|2022-03-07 06:05:00|63237.8|63227.8|63230.1|63210.1|63249.7|63231.6|63225.7|63206.7|557
1646633400000|2022-03-07 06:10:00|63230.2|63210.2|63239.6|63219.6|63239.8|63219.8|63229.9|63209.9|512
1646633700000|2022-03-07 06:15:00|63239.4|63219.4|63245.2|63225.2|63248.6|63232.9|63237.1|63217.1|506
1646634000000|2022-03-07 06:20:00|63245.4|63225.4|63243.3|63223.3|63248.6|63230.8|63235.5|63215.5|520
1646634300000|2022-03-07 06:25:00|63243.8|63223.8|63233.1|63213.1|63247.2|63228.7|63225.7|63205.7|514
1646634600000|2022-03-07 06:30:00|63233|63213|63250.2|63230.2|63251.6|63231.6|63232.2|63212.8|532
1646634900000|2022-03-07 06:35:00|63250.3|63230.3|63250.3|63230.3|63252.6|63236.9|63242.6|63225.8|480
1646635200000|2022-03-07 06:40:00|63250|63230|63253.9|63233.9|63254.1|63239.2|63241.1|63223.3|414
1646635500000|2022-03-07 06:45:00|63254|63234|63247.2|63227.2|63254|63237.4|63242.3|63226.7|484
1646635800000|2022-03-07 06:50:00|63247.1|63227.1|63251.2|63231.2|63252.1|63237.2|63239.8|63223.8|550
1646636100000|2022-03-07 06:55:00|63251.1|63231.1|63253.2|63233.2|63257.5|63242.3|63243|63228.2|561
1646636400000|2022-03-07 07:00:00|63253|63233|63257.1|63237.1|63258.3|63238.3|63242.4|63225|503
1646636700000|2022-03-07 07:05:00|63256|63236|63250.9|63230.9|63260.4|63242.1|63242.3|63226.5|507
1646637000000|2022-03-07 07:10:00|63251.1|63231.1|63240.1|63230.1|63252.5|63236.5|63240|63226.1|546
1646637300000|2022-03-07 07:15:00|63239.9|63229.9|63230.4|63210.4|63247.6|63232.8|63216.6|63196.6|593
1646637600000|2022-03-07 07:20:00|63230.7|63210.7|63237.9|63217.9|63242.3|63222.6|63221.4|63205.3|525
1646637900000|2022-03-07 07:25:00|63237.7|63217.7|63236.6|63216.6|63240.4|63223.8|63227|63211.3|476
1646638200000|2022-03-07 07:30:00|63236.5|63216.5|63227.4|63217.4|63238.1|63222.3|63225.5|63210.4|501
1646638500000|2022-03-07 07:35:00|63227.5|63217.5|63241.9|63221.9|63244.3|63228.8|63226.1|63212.3|483
1646638800000|2022-03-07 07:40:00|63241.6|63221.6|63238.4|63228.4|63251.3|63233.8|63236.9|63221.5|575
1646639100000|2022-03-07 07:45:00|63243.4|63223.4|63235.7|63215.7|63244.8|63230.2|63229.9|63214.9|509
1646639400000|2022-03-07 07:50:00|63236|63216|63233.6|63213.6|63242.4|63224.3|63227.8|63211.8|457
1646639700000|2022-03-07 07:55:00|63233.5|63213.5|63248.1|63228.1|63249.9|63231.5|63233.2|63213.2|499
1646640000000|2022-03-07 08:00:00|63246.8|63226.8|63232.1|63212.1|63249.1|63233.9|63223.6|63208.2|552
1646640300000|2022-03-07 08:05:00|63232.2|63212.2|63229.4|63209.4|63232.8|63217.6|63218.3|63203.2|538
1646640600000|2022-03-07 08:10:00|63229.3|63209.3|63239.6|63219.6|63241.1|63225.7|63223.4|63208.4|565
1646640900000|2022-03-07 08:15:00|63239.7|63219.7|63243.6|63223.6|63248|63233|63233.9|63217.9|574
1646641200000|2022-03-07 08:20:00|63243|63223|63241.3|63221.3|63252.1|63236.8|63235.4|63220.3|548
1646641500000|2022-03-07 08:25:00|63241.5|63221.5|63254|63234|63256.1|63236.8|63235.2|63218.6|487
1646641800000|2022-03-07 08:30:00|63253.7|63233.7|63243.6|63223.6|63253.9|63238.4|63238.9|63222.1|483
1646642100000|2022-03-07 08:35:00|63243.9|63223.9|63242.2|63222.2|63244|63226.5|63232|63215.5|441
1646642400000|2022-03-07 08:40:00|63241.9|63221.9|63252.4|63232.4|63253.6|63235.9|63239|63221.6|518
1646642700000|2022-03-07 08:45:00|63252.5|63232.5|63247.6|63227.6|63254.9|63238.2|63243.4|63223.4|501
1646643000000|2022-03-07 08:50:00|63248.1|63228.1|63245.6|63225.6|63251.5|63235.2|63244.5|63224.5|473
1646643300000|2022-03-07 08:55:00|63244.4|63224.4|63246.2|63226.2|63247.5|63232.8|63234.5|63218.5|536
1646643600000|2022-03-07 09:00:00|63246.4|63226.4|63246.3|63226.3|63255.8|63240.6|63241.9|63223.1|465
1646643900000|2022-03-07 09:05:00|63245.8|63225.8|63247.1|63227.1|63249.5|63233.4|63233.3|63218.4|493
1646644200000|2022-03-07 09:10:00|63246.4|63226.4|63248.3|63228.3|63254.8|63234.8|63241.8|63223.4|504
1646644500000|2022-03-07 09:15:00|63247.6|63227.6|63239.2|63229.2|63254.7|63237.9|63238.5|63223.4|468
1646644800000|2022-03-07 09:20:00|63238.9|63228.9|63242.6|63222.6|63245.2|63229.1|63233.7|63218.4|455
1646645100000|2022-03-07 09:25:00|63242.5|63222.5|63237.3|63217.3|63243.9|63229.2|63232.1|63217.1|454
1646645400000|2022-03-07 09:30:00|63237.4|63217.4|63238.8|63218.8|63243.5|63226.5|63233.8|63216.7|378
1646645700000|2022-03-07 09:35:00|63238.9|63218.9|63242.7|63222.7|63243|63227.2|63234|63217.6|394
1646646000000|2022-03-07 09:40:00|63242.8|63222.8|63247|63227|63250.5|63233.3|63240|63222.4|454
1646646300000|2022-03-07 09:45:00|63247.1|63227.1|63240.7|63220.7|63250.6|63230.6|63235.7|63220.5|390
1646646600000|2022-03-07 09:50:00|63240.8|63220.8|63238.8|63218.8|63244.6|63224.6|63238.3|63218.3|442
1646646900000|2022-03-07 09:55:00|63239|63219|63247.6|63227.6|63257|63239.9|63234.5|63218.8|474
1646647200000|2022-03-07 10:00:00|63247.3|63227.3|63250|63230|63258.3|63239.2|63245.7|63225.7|446
1646647500000|2022-03-07 10:05:00|63250.1|63230.1|63250.9|63230.9|63252.8|63232.8|63249.7|63229.7|393
1646647800000|2022-03-07 10:10:00|63250.8|63230.8|63253.2|63233.2|63255.7|63235.7|63250.8|63230.8|318
1646648100000|2022-03-07 10:15:00|63253|63233|63257.5|63237.5|63257.8|63238.4|63248.4|63231.1|421
1646648400000|2022-03-07 10:20:00|63257.3|63237.3|63259.3|63239.3|63260|63244.3|63252.6|63235.6|412
1646648700000|2022-03-07 10:25:00|63259.4|63239.4|63268.2|63248.2|63268.5|63248.8|63254.2|63237.8|456
1646649000000|2022-03-07 10:30:00|63268.7|63248.7|63274.3|63254.3|63275.7|63255.7|63268|63248|490
1646649300000|2022-03-07 10:35:00|63274.2|63254.2|63269.5|63249.5|63276.8|63256.8|63267.4|63247.4|430
1646649600000|2022-03-07 10:40:00|63269.3|63249.3|63268.5|63248.5|63272.4|63253.7|63263.6|63247.7|382
1646649900000|2022-03-07 10:45:00|63268.6|63248.6|63272.6|63252.6|63274.7|63255.5|63264.2|63247.8|385
1646650200000|2022-03-07 10:50:00|63272.2|63252.2|63271|63251|63272.3|63256.1|63262.4|63246.5|409
1646650500000|2022-03-07 10:55:00|63271.1|63251.1|63275.1|63255.1|63278.7|63260.3|63265|63249.4|399
1646650800000|2022-03-07 11:00:00|63275.2|63255.2|63272.1|63252.1|63280.5|63265.4|63271.7|63251.7|429
1646651100000|2022-03-07 11:05:00|63271.8|63251.8|63267.2|63247.2|63275.2|63260.2|63262.8|63245.4|417
1646651400000|2022-03-07 11:10:00|63267.3|63247.3|63268.6|63248.6|63270.3|63255.1|63261.2|63245|524
1646651700000|2022-03-07 11:15:00|63269|63249|63261.9|63241.9|63270.1|63254.7|63261.7|63241.7|470
1646652000000|2022-03-07 11:20:00|63262|63242|63257.3|63237.3|63262.9|63242.9|63249.5|63229.5|513
1646652300000|2022-03-07 11:25:00|63257.4|63237.4|63260|63240|63261.3|63241.3|63253.7|63233.7|442
1646652600000|2022-03-07 11:30:00|63260.1|63240.1|63273.5|63253.5|63273.5|63253.5|63259.8|63239.8|535
1646652900000|2022-03-07 11:35:00|63273.3|63253.3|63276.6|63256.6|63279.6|63264.8|63273|63253.3|395
1646653200000|2022-03-07 11:40:00|63276.7|63256.7|63274.4|63254.4|63278.9|63258.9|63273.6|63253.6|359
1646653500000|2022-03-07 11:45:00|63274.3|63254.3|63275|63255|63279.2|63259.2|63273.3|63253.3|315
1646653800000|2022-03-07 11:50:00|63275.7|63255.7|63268.8|63248.8|63277.4|63257.4|63261.3|63245.4|411
1646654100000|2022-03-07 11:55:00|63268.4|63248.4|63241.2|63221.2|63269.7|63249.7|63237.6|63217.6|571
1646654400000|2022-03-07 12:00:00|63241.3|63221.3|63237.7|63217.7|63245.1|63225.1|63232.8|63212.8|594
1646654700000|2022-03-07 12:05:00|63237.8|63217.8|63238.1|63218.1|63243.5|63223.5|63234.4|63214.4|567
1646655000000|2022-03-07 12:10:00|63238.3|63218.3|63237.9|63217.9|63244.4|63224.4|63233.3|63213.3|504
1646655300000|2022-03-07 12:15:00|63238|63218|63233.3|63213.3|63238|63219.9|63229.2|63212.9|537
1646655600000|2022-03-07 12:20:00|63233.7|63213.7|63236.9|63216.9|63241.2|63224.2|63228|63212.8|523
1646655900000|2022-03-07 12:25:00|63236.8|63216.8|63231.6|63211.6|63237.9|63217.9|63228.9|63208.9|590
1646656200000|2022-03-07 12:30:00|63232.4|63212.4|63231.2|63211.2|63234.1|63218.1|63217.8|63197.8|655
1646656500000|2022-03-07 12:35:00|63231.5|63211.5|63247|63227|63251.1|63231.1|63225.5|63205.5|681
1646656800000|2022-03-07 12:40:00|63247.4|63227.4|63248.2|63228.2|63264.3|63244.3|63239.6|63219.6|706
1646657100000|2022-03-07 12:45:00|63248.6|63228.6|63249|63229|63251.9|63231.9|63238.8|63218.8|652
1646657400000|2022-03-07 12:50:00|63249.1|63229.1|63244.2|63224.2|63249.2|63229.2|63234.1|63214.1|568
1646657700000|2022-03-07 12:55:00|63244|63224|63256.3|63236.3|63257.5|63237.5|63240.6|63220.6|634
1646658000000|2022-03-07 13:00:00|63253.2|63233.2|63234|63214|63253.2|63233.2|63225.8|63212.4|640
1646658300000|2022-03-07 13:05:00|63233.9|63213.9|63234.9|63214.9|63245.2|63229.8|63224.5|63209.3|622
1646658600000|2022-03-07 13:10:00|63234.8|63214.8|63242.9|63222.9|63252.6|63237.3|63228|63212.4|651
1646658900000|2022-03-07 13:15:00|63242.8|63222.8|63248.5|63228.5|63249.3|63232.7|63242.6|63222.6|596
1646659200000|2022-03-07 13:20:00|63248.3|63228.3|63249.6|63229.6|63252.5|63233.3|63239.7|63219.7|692
1646659500000|2022-03-07 13:25:00|63248.2|63228.2|63239.8|63219.8|63250.7|63230.7|63234.6|63219.3|598
1646659800000|2022-03-07 13:30:00|63240|63220|63241.9|63221.9|63253.3|63233.3|63235.5|63219.8|571
1646660100000|2022-03-07 13:35:00|63242.3|63222.3|63238.4|63218.4|63252.6|63232.6|63233.4|63214.4|640
1646660400000|2022-03-07 13:40:00|63237.4|63217.4|63238.2|63218.2|63251.6|63231.6|63234.9|63217.4|660
1646660700000|2022-03-07 13:45:00|63238.3|63218.3|63252.9|63232.9|63256.6|63241.8|63238.2|63218.2|694
1646661000000|2022-03-07 13:50:00|63253.4|63233.4|63257.1|63237.1|63257.9|63242.6|63249.2|63229.2|661
1646661300000|2022-03-07 13:55:00|63256.9|63236.9|63260.4|63240.4|63260.7|63245|63250.5|63230.5|648
1646661600000|2022-03-07 14:00:00|63260.8|63240.8|63255|63235|63262.9|63242.9|63251.8|63231.8|631
1646661900000|2022-03-07 14:05:00|63255.5|63235.5|63259.2|63239.2|63259.9|63244|63251|63231|608
1646662200000|2022-03-07 14:10:00|63259.1|63239.1|63256.6|63236.6|63268.7|63253.9|63253.7|63234|629
1646662500000|2022-03-07 14:15:00|63256.3|63236.3|63257.5|63237.5|63259.8|63239.8|63250.7|63230.7|585
1646662800000|2022-03-07 14:20:00|63257.2|63237.2|63247|63227|63264.9|63249.2|63242.9|63222.9|643
1646663100000|2022-03-07 14:25:00|63247.1|63227.1|63244.8|63224.8|63256|63238|63243.4|63223.4|658
1646663400000|2022-03-07 14:30:00|63245|63225|63246.9|63226.9|63251.1|63234.2|63240.5|63224.1|577
1646663700000|2022-03-07 14:35:00|63246.8|63226.8|63249.2|63229.2|63253.4|63233.4|63239.1|63223.9|556
1646664000000|2022-03-07 14:40:00|63249.4|63229.4|63254|63234|63254.2|63234.2|63245.5|63225.5|633
1646664300000|2022-03-07 14:45:00|63253.9|63233.9|63257|63237|63264.1|63244.1|63249.5|63233.3|605
1646664600000|2022-03-07 14:50:00|63257.2|63237.2|63259.5|63239.5|63261.6|63241.6|63247.9|63232.5|603
1646664900000|2022-03-07 14:55:00|63259.6|63239.6|63267.1|63247.1|63267.4|63247.4|63253.7|63233.7|560
1646665200000|2022-03-07 15:00:00|63267.4|63247.4|63259.5|63239.5|63268.6|63248.6|63258.2|63238.2|582
1646665500000|2022-03-07 15:05:00|63259.7|63239.7|63254.8|63234.8|63264.4|63244.4|63254.8|63234.8|496
1646665800000|2022-03-07 15:10:00|63254.6|63234.6|63266.8|63246.8|63268.3|63249.2|63250.5|63234.6|538
1646666100000|2022-03-07 15:15:00|63266.6|63246.6|63269.5|63249.5|63269.6|63250.4|63260.4|63245|527
1646666400000|2022-03-07 15:20:00|63269.4|63249.4|63268.7|63248.7|63270|63253|63262.7|63243.8|561
1646666700000|2022-03-07 15:25:00|63268.5|63248.5|63274.5|63254.5|63278.3|63261.8|63262.8|63246.9|577
1646667000000|2022-03-07 15:30:00|63274.1|63254.1|63276|63256|63279.6|63259.6|63267.6|63251.9|551
1646667300000|2022-03-07 15:35:00|63275.8|63255.8|63267.1|63247.1|63276.1|63256.1|63263.5|63246.6|615
1646667600000|2022-03-07 15:40:00|63267.7|63247.7|63268.9|63248.9|63274.1|63254.1|63262.2|63243.5|627
1646667900000|2022-03-07 15:45:00|63268.7|63248.7|63273.7|63253.7|63274.2|63254.2|63265.7|63245.7|682
1646668200000|2022-03-07 15:50:00|63274|63254|63276.8|63256.8|63278.1|63258.1|63270.6|63250.6|586
1646668500000|2022-03-07 15:55:00|63277|63257|63269.3|63249.3|63279.6|63261.1|63254.9|63239.3|642
1646668800000|2022-03-07 16:00:00|63268.1|63248.1|63257.2|63237.2|63273.2|63253.2|63255.1|63235.1|665
1646669100000|2022-03-07 16:05:00|63257.1|63237.1|63263.9|63243.9|63265.2|63245.2|63255.4|63235.4|528
1646669400000|2022-03-07 16:10:00|63264.1|63244.1|63274.7|63254.7|63275|63255|63263.2|63243.2|544
1646669700000|2022-03-07 16:15:00|63275.3|63255.3|63281.5|63261.5|63281.9|63261.9|63272.3|63252.3|574
1646670000000|2022-03-07 16:20:00|63281.4|63261.4|63288.1|63268.1|63294.1|63274.1|63280.4|63260.4|531
1646670300000|2022-03-07 16:25:00|63288|63268|63292.7|63272.7|63292.9|63272.9|63282.4|63262.4|486
1646670600000|2022-03-07 16:30:00|63293.4|63273.4|63295.2|63275.2|63297.9|63277.9|63290.3|63270.3|539
1646670900000|2022-03-07 16:35:00|63294.7|63274.7|63294.5|63274.5|63301.2|63281.2|63292.3|63272.3|476
1646671200000|2022-03-07 16:40:00|63294.9|63274.9|63294.4|63274.4|63297|63279.1|63289.1|63270|478
1646671500000|2022-03-07 16:45:00|63294.6|63274.6|63289.9|63269.9|63295.2|63275.2|63284.9|63265.6|475
1646671800000|2022-03-07 16:50:00|63290|63270|63289.1|63269.1|63293|63273|63287.4|63267.4|475
1646672100000|2022-03-07 16:55:00|63288.7|63268.7|63288.9|63268.9|63291.1|63271.1|63287.2|63267.2|489
1646672400000|2022-03-07 17:00:00|63289.8|63269.8|63279|63259|63290.8|63270.8|63278.9|63258.9|454
1646672700000|2022-03-07 17:05:00|63278.9|63258.9|63273.8|63253.8|63281.5|63261.5|63272.1|63252.1|445
1646673000000|2022-03-07 17:10:00|63273.7|63253.7|63282.6|63262.6|63287.3|63267.3|63273.7|63253.7|467
1646673300000|2022-03-07 17:15:00|63283|63263|63275.7|63255.7|63283.2|63263.2|63275.7|63255.7|453
1646673600000|2022-03-07 17:20:00|63275.6|63255.6|63277.2|63257.2|63279.7|63259.7|63274.2|63254.2|492
1646673900000|2022-03-07 17:25:00|63277.3|63257.3|63271.5|63251.5|63278.5|63258.5|63270.8|63250.8|492
1646674200000|2022-03-07 17:30:00|63271.6|63251.6|63268.6|63248.6|63273|63253|63267.3|63247.3|541
1646674500000|2022-03-07 17:35:00|63268.4|63248.4|63268.6|63248.6|63272|63252|63266.1|63246.1|524
1646674800000|2022-03-07 17:40:00|63268.7|63248.7|63263.7|63243.7|63269|63249|63256.4|63236.4|532
1646675100000|2022-03-07 17:45:00|63263.9|63243.9|63259.7|63239.7|63264.6|63244.6|63256.8|63236.8|485
1646675400000|2022-03-07 17:50:00|63259.9|63239.9|63273.9|63253.9|63274.3|63254.3|63252|63232|556
1646675700000|2022-03-07 17:55:00|63273.8|63253.8|63278.2|63258.2|63281.3|63261.3|63271.4|63251.4|581
1646676000000|2022-03-07 18:00:00|63277.7|63257.7|63270.6|63250.6|63278.6|63258.6|63270|63250|474
1646676300000|2022-03-07 18:05:00|63270.7|63250.7|63263|63243|63271.4|63251.4|63262.3|63242.3|459
1646676600000|2022-03-07 18:10:00|63262.9|63242.9|63264.1|63244.1|63267.2|63247.2|63262|63242|394
1646676900000|2022-03-07 18:15:00|63264|63244|63259.7|63239.7|63265.3|63247.2|63257.2|63238.4|392
1646677200000|2022-03-07 18:20:00|63259.5|63239.5|63259.1|63239.1|63265.4|63245.4|63258.5|63238.5|490
1646677500000|2022-03-07 18:25:00|63259.2|63239.2|63257.6|63237.6|63261.1|63241.1|63256.3|63236.3|562
1646677800000|2022-03-07 18:30:00|63257.3|63237.3|63259.1|63239.1|63260|63240|63256.6|63236.6|425
1646678100000|2022-03-07 18:35:00|63258.9|63238.9|63261.4|63241.4|63262.9|63242.9|63258.2|63238.2|452
1646678400000|2022-03-07 18:40:00|63261.3|63241.3|63265.2|63245.2|63265.4|63245.4|63256.4|63236.4|421
1646678700000|2022-03-07 18:45:00|63265.4|63245.4|63258.8|63238.8|63265.5|63245.5|63257.7|63237.7|406
1646679000000|2022-03-07 18:50:00|63258.7|63238.7|63257.7|63237.7|63261.2|63241.2|63253|63233|354
1646679300000|2022-03-07 18:55:00|63257.6|63237.6|63260.1|63240.1|63264.5|63244.5|63256.5|63236.5|427
1646679600000|2022-03-07 19:00:00|63260.3|63240.3|63254.6|63234.6|63261.8|63241.8|63250.3|63234.2|398
1646679900000|2022-03-07 19:05:00|63254.8|63234.8|63260.8|63240.8|63262.6|63242.6|63252.7|63232.7|397
1646680200000|2022-03-07 19:10:00|63260.9|63240.9|63265.2|63245.2|63266.9|63249.1|63258.1|63238.1|454
1646680500000|2022-03-07 19:15:00|63265.1|63245.1|63258|63238|63267.2|63247.2|63257.1|63237.1|334
1646680800000|2022-03-07 19:20:00|63258.2|63238.2|63259.7|63239.7|63261.3|63245.9|63254.8|63237|356
1646681100000|2022-03-07 19:25:00|63259.6|63239.6|63263.1|63243.1|63264.1|63246.4|63256.4|63239.6|368
1646681400000|2022-03-07 19:30:00|63262.8|63242.8|63265.3|63245.3|63267|63247|63262.3|63242.3|392
1646681700000|2022-03-07 19:35:00|63265.4|63245.4|63267.8|63247.8|63268.9|63248.9|63263.2|63243.2|465
1646682000000|2022-03-07 19:40:00|63267.7|63247.7|63272.4|63252.4|63272.4|63252.4|63264.2|63244.2|448
1646682300000|2022-03-07 19:45:00|63272.5|63252.5|63265.5|63245.5|63272.5|63252.5|63264.7|63244.7|458
1646682600000|2022-03-07 19:50:00|63265.4|63245.4|63268.1|63248.1|63268.5|63248.5|63264.7|63244.7|406
1646682900000|2022-03-07 19:55:00|63268|63248|63270.6|63250.6|63271.5|63251.5|63261.8|63241.8|437
1646683200000|2022-03-07 20:00:00|63270|63250|63270.2|63250.2|63272.9|63252.9|63267.6|63247.6|437
1646683500000|2022-03-07 20:05:00|63270.4|63250.4|63258.4|63238.4|63270.6|63250.6|63257.7|63237.7|424
1646683800000|2022-03-07 20:10:00|63258.3|63238.3|63257.1|63237.1|63260.5|63240.5|63254.5|63234.5|400
1646684100000|2022-03-07 20:15:00|63257.6|63237.6|63261.5|63241.5|63262.1|63242.1|63255.3|63235.3|456
1646684400000|2022-03-07 20:20:00|63261.6|63241.6|63268.4|63248.4|63269.7|63249.7|63261.3|63241.3|367
1646684700000|2022-03-07 20:25:00|63268.5|63248.5|63268.9|63248.9|63269.5|63249.5|63265.9|63245.9|324
1646685000000|2022-03-07 20:30:00|63269|63249|63267.9|63247.9|63269.1|63249.1|63267.9|63247.9|226
1646685300000|2022-03-07 20:35:00|63268|63248|63268.7|63248.7|63269.3|63249.3|63267.7|63247.7|219
1646685600000|2022-03-07 20:40:00|63268.9|63248.9|63267.6|63247.6|63269.3|63249.3|63265.6|63245.6|293
1646685900000|2022-03-07 20:45:00|63267.2|63247.2|63270.3|63250.3|63270.3|63255.5|63265.2|63247.2|304
1646686200000|2022-03-07 20:50:00|63270.1|63250.1|63268.8|63248.8|63270.5|63250.5|63267.6|63247.6|282
1646686500000|2022-03-07 20:55:00|63268.9|63248.9|63270.1|63250.1|63270.4|63250.4|63264|63244|373
1646686800000|2022-03-07 21:00:00|63270.3|63250.3|63268.7|63248.7|63270.3|63250.3|63266.9|63246.9|345
1646687100000|2022-03-07 21:05:00|63268.6|63248.6|63268.4|63248.4|63269.4|63249.4|63268.1|63248.1|272
1646687400000|2022-03-07 21:10:00|63268.6|63248.6|63262.8|63242.8|63268.7|63248.7|63262.4|63242.4|422
1646687700000|2022-03-07 21:15:00|63261.8|63241.8|63263.1|63243.1|63264.2|63244.2|63260.6|63240.6|307
1646688000000|2022-03-07 21:20:00|63263.4|63243.4|63262.8|63242.8|63263.7|63243.7|63259.5|63239.5|273
1646688300000|2022-03-07 21:25:00|63262.4|63242.4|63263.1|63243.1|63264.5|63244.5|63261.1|63241.1|307
1646688600000|2022-03-07 21:30:00|63263.4|63243.4|63262.5|63242.5|63263.5|63243.5|63261.4|63241.4|172
1646688900000|2022-03-07 21:35:00|63262.6|63242.6|63263.8|63243.8|63265|63245|63262|63242|179
1646689200000|2022-03-07 21:40:00|63263.7|63243.7|63268.6|63248.6|63268.9|63248.9|63263.4|63243.4|227
1646689500000|2022-03-07 21:45:00|63268.5|63248.5|63267.6|63247.6|63269.6|63249.6|63267.6|63247.6|248
1646689800000|2022-03-07 21:50:00|63267.7|63247.7|63263.4|63243.4|63268.1|63248.1|63258.2|63238.2|241
1646690100000|2022-03-07 21:55:00|63263.3|63243.3|63294.2|63236.1|63302.6|63246|63259.7|63226.2|332
1646690400000|2022-03-07 22:00:00|63293.9|63236.3|63282.3|63239.3|63295.4|63239.8|63282.3|63227|78
1646690700000|2022-03-07 22:05:00|63282.4|63238.1|63274.5|63236.6|63288.5|63246.1|63265.2|63226.9|81
1646691000000|2022-03-07 22:10:00|63277.1|63234.1|63278.9|63234.7|63286.2|63241.9|63271.2|63230.6|143
1646691300000|2022-03-07 22:15:00|63267.2|63247.2|63284.9|63235.7|63286.6|63247.2|63267.2|63232|81
1646691600000|2022-03-07 22:20:00|63271.6|63231.6|63277.1|63241.6|63300.9|63248.7|63267.9|63226.7|249
1646691900000|2022-03-07 22:25:00|63278.8|63239.6|63280.5|63229.9|63286.1|63248.7|63265.2|63221.2|165
1646692200000|2022-03-07 22:30:00|63280.7|63230.1|63281.1|63238.4|63282.9|63247.8|63266.9|63230.1|202
1646692500000|2022-03-07 22:35:00|63273.7|63231.8|63276.1|63236.2|63282.9|63248.3|63264.1|63231.7|182
1646692800000|2022-03-07 22:40:00|63287.3|63229.8|63273.4|63243.1|63287.3|63249.2|63265.3|63229.8|110
1646693100000|2022-03-07 22:45:00|63270.3|63237|63285.5|63230.6|63285.5|63249.1|63264.6|63229.1|132
1646693400000|2022-03-07 22:50:00|63280.2|63235.4|63266.8|63246.8|63281|63248.4|63262.7|63229.1|147
1646693700000|2022-03-07 22:55:00|63264.7|63244.7|63276.5|63234|63282.6|63248|63260|63232.1|100
1646694000000|2022-03-07 23:00:00|63277.6|63235.3|63274.3|63238.2|63277.6|63247.5|63263.4|63232.8|269
1646694300000|2022-03-07 23:05:00|63275.1|63237.8|63271.3|63251.3|63297|63255.2|63263.5|63235.4|397
1646694600000|2022-03-07 23:10:00|63272|63252|63267.9|63247.9|63276.7|63254.9|63267.8|63246.5|183
1646694900000|2022-03-07 23:15:00|63270.1|63250.1|63273|63253|63274.9|63254.9|63265|63245|179
1646695200000|2022-03-07 23:20:00|63274|63254|63273.7|63253.7|63275.3|63255.3|63271.7|63251.7|87
1646695500000|2022-03-07 23:25:00|63274.2|63254.2|63272.7|63252.7|63276.5|63256.5|63271.5|63251.5|182
1646695800000|2022-03-07 23:30:00|63272.4|63252.4|63272.2|63252.2|63276.7|63256.7|63271.4|63251.4|202
1646696100000|2022-03-07 23:35:00|63272.4|63252.4|63270.9|63250.9|63274.3|63254.3|63269.4|63249.4|158
1646696400000|2022-03-07 23:40:00|63271|63251|63270.6|63250.6|63271.7|63251.7|63268.7|63248.7|165
1646696700000|2022-03-07 23:45:00|63270|63250|63268.7|63248.7|63272.5|63252.5|63266.9|63246.9|167
1646697000000|2022-03-07 23:50:00|63269.3|63249.3|63266.6|63246.6|63271.6|63251.6|63264.8|63244.8|289
1646697300000|2022-03-07 23:55:00|63266.7|63246.7|63258.3|63238.3|63267|63247|63257.5|63237.5|277
1646697600000|2022-03-08 00:00:00|63258.7|63238.7|63259.4|63239.4|63260.4|63240.4|63254.3|63234.3|242
1646697900000|2022-03-08 00:05:00|63259.2|63239.2|63255.2|63235.2|63260.8|63245.3|63253.7|63233.7|156
1646698200000|2022-03-08 00:10:00|63255.1|63235.1|63254.1|63234.1|63259.2|63239.2|63253|63233|278
1646698500000|2022-03-08 00:15:00|63253.8|63233.8|63238.8|63218.8|63254.8|63234.8|63238.8|63218.8|437
1646698800000|2022-03-08 00:20:00|63238.9|63218.9|63244.5|63224.5|63249.4|63229.4|63238.6|63218.6|290
1646699100000|2022-03-08 00:25:00|63244.6|63224.6|63244.9|63224.9|63245.6|63225.6|63244|63224|345
1646699400000|2022-03-08 00:30:00|63245|63225|63244|63224|63246.2|63226.2|63242.1|63222.1|425
1646699700000|2022-03-08 00:35:00|63243.9|63223.9|63254.7|63234.7|63259.2|63239.2|63243.9|63223.9|371
1646700000000|2022-03-08 00:40:00|63254.6|63234.6|63270.7|63250.7|63271.5|63251.5|63250.7|63230.7|464
1646700300000|2022-03-08 00:45:00|63270.8|63250.8|63266.7|63246.7|63272.3|63252.3|63265.4|63245.4|483
1646700600000|2022-03-08 00:50:00|63266.5|63246.5|63255.1|63235.1|63269.3|63249.3|63253.9|63233.9|502
1646700900000|2022-03-08 00:55:00|63256.9|63236.9|63253.3|63233.3|63258.2|63238.2|63252.3|63232.3|408
1646701200000|2022-03-08 01:00:00|63253.4|63233.4|63250|63230|63256.3|63236.3|63240.8|63220.8|517
1646701500000|2022-03-08 01:05:00|63249.7|63229.7|63247.9|63227.9|63254.7|63237.3|63241.8|63221.8|487
1646701800000|2022-03-08 01:10:00|63248|63228|63246.3|63226.3|63248.4|63228.4|63244.9|63224.9|499
1646702100000|2022-03-08 01:15:00|63246.2|63226.2|63228.2|63208.2|63247.6|63227.6|63225.9|63205.9|683
1646702400000|2022-03-08 01:20:00|63228.1|63208.1|63219.2|63199.2|63230|63210|63215.1|63196.4|522
1646702700000|2022-03-08 01:25:00|63220.4|63200.4|63218.4|63198.4|63224.7|63204.7|63208.6|63188.6|580
1646703000000|2022-03-08 01:30:00|63217.9|63197.9|63222.4|63202.4|63223.1|63203.1|63215.5|63195.5|536
1646703300000|2022-03-08 01:35:00|63222.3|63202.3|63218.4|63198.4|63224.2|63204.2|63209.7|63189.8|537
1646703600000|2022-03-08 01:40:00|63218.6|63198.6|63184.5|63164.5|63219.2|63199.2|63174.6|63159.3|632
1646703900000|2022-03-08 01:45:00|63184.7|63164.7|63179.8|63159.8|63189.6|63172.6|63168|63150|584
1646704200000|2022-03-08 01:50:00|63179.7|63159.7|63187.2|63167.2|63187.8|63167.8|63169.3|63153.4|563
1646704500000|2022-03-08 01:55:00|63187.1|63167.1|63176.8|63156.8|63188.3|63170.7|63169.6|63154.4|545
1646704800000|2022-03-08 02:00:00|63176.3|63156.3|63170.3|63150.3|63181.1|63164.6|63163.2|63148|590
1646705100000|2022-03-08 02:05:00|63170.4|63150.4|63143.9|63123.9|63170.4|63150.4|63132.7|63112.7|640
1646705400000|2022-03-08 02:10:00|63144|63124|63150.1|63130.1|63152.4|63135.3|63138.4|63123.6|579
1646705700000|2022-03-08 02:15:00|63150.2|63130.2|63155.1|63135.1|63158.3|63138.3|63141.2|63125.6|388
1646706000000|2022-03-08 02:20:00|63155.2|63135.2|63149.7|63129.7|63159.2|63140.8|63147.8|63127.8|459
1646706300000|2022-03-08 02:25:00|63149.9|63129.9|63153.7|63143.7|63160.9|63144.6|63143.3|63128.4|547
1646706600000|2022-03-08 02:30:00|63154.1|63144.1|63149.4|63129.4|63159.8|63145.2|63143.4|63126.8|527
1646706900000|2022-03-08 02:35:00|63149.9|63129.9|63153.6|63133.6|63154|63136.1|63138.6|63122.9|481
1646707200000|2022-03-08 02:40:00|63153.4|63133.4|63153.9|63133.9|63157.9|63139.5|63149.4|63132|466
1646707500000|2022-03-08 02:45:00|63154|63134|63158.6|63138.6|63158.6|63141.7|63149.5|63133.7|431
1646707800000|2022-03-08 02:50:00|63158.5|63138.5|63158.5|63138.5|63161.9|63146.7|63154|63138.2|396
1646708100000|2022-03-08 02:55:00|63157.9|63137.9|63162.3|63142.3|63163.4|63147.9|63150.7|63135.1|471
1646708400000|2022-03-08 03:00:00|63162.2|63142.2|63156.8|63146.8|63165.6|63151|63154.3|63137.8|474
1646708700000|2022-03-08 03:05:00|63156.7|63146.7|63161.8|63141.8|63162.2|63146.7|63152.9|63132.9|527
1646709000000|2022-03-08 03:10:00|63161.5|63141.5|63163.3|63143.3|63164.8|63149.5|63158.2|63140.8|427
1646709300000|2022-03-08 03:15:00|63163.5|63143.5|63163|63153|63170.9|63154|63160.3|63143.5|459
1646709600000|2022-03-08 03:20:00|63162.9|63152.9|63171.8|63151.8|63175.8|63160.5|63159.6|63144.4|444
1646709900000|2022-03-08 03:25:00|63171.9|63151.9|63170.7|63160.7|63174.6|63161.1|63165.9|63149.7|422
1646710200000|2022-03-08 03:30:00|63170.6|63160.6|63168.7|63158.7|63175.6|63160.9|63165.8|63151.8|388
1646710500000|2022-03-08 03:35:00|63168.6|63158.6|63166.6|63156.6|63174.8|63159.8|63165.5|63150.6|312
1646710800000|2022-03-08 03:40:00|63166.7|63156.7|63168.7|63158.7|63175|63160.1|63166.2|63151.4|425
1646711100000|2022-03-08 03:45:00|63168.8|63158.8|63166.1|63156.1|63175.4|63161|63166.1|63152.2|367
1646711400000|2022-03-08 03:50:00|63165.7|63155.7|63165.4|63155.4|63172.8|63158.5|63162|63148|392
1646711700000|2022-03-08 03:55:00|63170.8|63150.8|63174.4|63154.4|63176.4|63161.6|63166.3|63150.7|331
1646712000000|2022-03-08 04:00:00|63174.3|63154.3|63168.3|63158.3|63175.1|63163.7|63166.4|63153|348
1646712300000|2022-03-08 04:05:00|63168.4|63158.4|63175.3|63155.3|63175.8|63160.7|63167.5|63153.6|331
1646712600000|2022-03-08 04:10:00|63175.5|63155.5|63178.7|63168.7|63183.6|63168.7|63169.3|63154.8|357
1646712900000|2022-03-08 04:15:00|63178.8|63168.8|63167.9|63157.9|63184|63169.9|63166.5|63151.5|429
1646713200000|2022-03-08 04:20:00|63167.8|63157.8|63178.7|63158.7|63181.3|63166.4|63167.7|63152.9|365
1646713500000|2022-03-08 04:25:00|63178.8|63158.8|63180.3|63170.3|63187|63172.7|63175.5|63158.7|343
1646713800000|2022-03-08 04:30:00|63180.4|63170.4|63195.4|63175.4|63195.4|63179.7|63177.8|63164.4|348
1646714100000|2022-03-08 04:35:00|63190.5|63180.5|63191.9|63171.9|63195.1|63180.5|63186.4|63171.5|314
1646714400000|2022-03-08 04:40:00|63191.7|63171.7|63188.8|63178.8|63195.7|63181.1|63186.2|63171.1|293
1646714700000|2022-03-08 04:45:00|63189|63179|63189.2|63179.2|63200.5|63183.3|63188.8|63174.3|359
1646715000000|2022-03-08 04:50:00|63189.1|63179.1|63191.3|63181.3|63197.1|63182.6|63185.6|63170.6|368
1646715300000|2022-03-08 04:55:00|63191.4|63181.4|63192.1|63172.1|63195.8|63181.8|63183.3|63168.5|305
1646715600000|2022-03-08 05:00:00|63192.2|63172.2|63192.5|63172.5|63196.5|63178|63187|63168.9|536
1646715900000|2022-03-08 05:05:00|63192.6|63172.6|63196.5|63176.5|63200.4|63180.4|63190.1|63170.1|695
1646716200000|2022-03-08 05:10:00|63197.4|63177.4|63195.8|63175.8|63198.1|63178.1|63191.7|63171.7|715
1646716500000|2022-03-08 05:15:00|63190.6|63180.6|63193.5|63173.5|63195.6|63181.3|63187.2|63171.1|405
1646716800000|2022-03-08 05:20:00|63192.8|63172.8|63195.4|63175.4|63196.3|63182.2|63189.5|63172.5|420
1646717100000|2022-03-08 05:25:00|63195.5|63175.5|63189.1|63179.1|63196.8|63181.7|63186.7|63172.9|384
1646717400000|2022-03-08 05:30:00|63189|63179|63192|63172|63193.5|63179|63184.4|63168.3|383
1646717700000|2022-03-08 05:35:00|63192.1|63172.1|63197.5|63177.5|63198.2|63183.3|63185.5|63169.7|479
1646718000000|2022-03-08 05:40:00|63197.4|63177.4|63204.7|63184.7|63207.3|63190.9|63191|63176.2|488
1646718300000|2022-03-08 05:45:00|63204.2|63184.2|63201.6|63181.6|63207.6|63192.4|63195.1|63180|537
1646718600000|2022-03-08 05:50:00|63201.7|63181.7|63193.5|63183.5|63204.3|63189.2|63192.1|63175.4|503
1646718900000|2022-03-08 05:55:00|63197.9|63177.9|63202.9|63182.9|63206.1|63190.3|63191.7|63176.9|587
1646719200000|2022-03-08 06:00:00|63202.7|63182.7|63197.8|63177.8|63207.8|63192.1|63191.9|63176.9|558
1646719500000|2022-03-08 06:05:00|63197.7|63177.7|63200.9|63180.9|63205.2|63190.2|63192.2|63177|510
1646719800000|2022-03-08 06:10:00|63201.5|63181.5|63197.5|63187.5|63205.1|63190.4|63195.9|63179.8|525
1646720100000|2022-03-08 06:15:00|63197.4|63187.4|63205.6|63185.6|63208.6|63192.7|63194.9|63179.9|534
1646720400000|2022-03-08 06:20:00|63205.7|63185.7|63207.4|63187.4|63207.9|63193.1|63198.4|63184|536
1646720700000|2022-03-08 06:25:00|63207.3|63187.3|63210.4|63190.4|63212.1|63197.4|63199.1|63183.7|539
1646721000000|2022-03-08 06:30:00|63210.3|63190.3|63230.6|63210.6|63231|63211|63205.5|63188.8|601
1646721300000|2022-03-08 06:35:00|63230.7|63210.7|63233.4|63213.4|63233.6|63218.7|63217.6|63202.2|536
1646721600000|2022-03-08 06:40:00|63233.3|63213.3|63224.1|63204.1|63234|63214|63216.4|63198.8|508
1646721900000|2022-03-08 06:45:00|63223.9|63203.9|63225.9|63215.9|63241.4|63226.2|63219|63203.2|590
1646722200000|2022-03-08 06:50:00|63226.1|63216.1|63229|63209|63233.7|63218.4|63220|63204.3|439
1646722500000|2022-03-08 06:55:00|63228.9|63208.9|63233.9|63213.9|63237.6|63221.7|63219.1|63204.2|579
1646722800000|2022-03-08 07:00:00|63233.4|63213.4|63232.1|63212.1|63237.8|63219.7|63226.6|63208.8|574
1646723100000|2022-03-08 07:05:00|63232|63212|63238.3|63218.3|63241.5|63222.4|63224.3|63206.7|524
1646723400000|2022-03-08 07:10:00|63238.1|63218.1|63231.4|63211.4|63240.5|63223.7|63226.5|63210.3|547
1646723700000|2022-03-08 07:15:00|63231.3|63211.3|63221.8|63201.8|63232.9|63217.7|63216|63200.4|510
1646724000000|2022-03-08 07:20:00|63221.7|63201.7|63227.4|63207.4|63231.3|63213.3|63211.7|63196.8|510
1646724300000|2022-03-08 07:25:00|63227.1|63207.1|63207.7|63187.7|63229.2|63213.8|63204.9|63184.9|522
1646724600000|2022-03-08 07:30:00|63207.5|63187.5|63211.6|63191.6|63212.2|63195.1|63193.4|63175.4|587
1646724900000|2022-03-08 07:35:00|63210.6|63190.6|63209.8|63189.8|63214.4|63197.7|63201.4|63186|528
1646725200000|2022-03-08 07:40:00|63204.7|63194.7|63208.8|63188.8|63216.3|63201.1|63204.3|63188.1|466
1646725500000|2022-03-08 07:45:00|63208.7|63188.7|63207.8|63187.8|63214.8|63197.3|63197.8|63181.2|523
1646725800000|2022-03-08 07:50:00|63207.7|63187.7|63210.6|63190.6|63215.8|63198.1|63203.5|63187.5|525
1646726100000|2022-03-08 07:55:00|63210.8|63190.8|63223.5|63203.5|63226.7|63208.4|63205.5|63188.7|604
1646726400000|2022-03-08 08:00:00|63223.6|63203.6|63213|63203|63229.5|63212.6|63212.9|63197.1|625
1646726700000|2022-03-08 08:05:00|63217.2|63197.2|63212.9|63192.9|63223.2|63205.4|63207.9|63192.2|533
1646727000000|2022-03-08 08:10:00|63214|63194|63191.2|63171.2|63214.5|63194.5|63182.2|63164.5|679
1646727300000|2022-03-08 08:15:00|63191.3|63171.3|63188.4|63168.4|63199.6|63179.6|63187.3|63167.3|621
1646727600000|2022-03-08 08:20:00|63188.3|63168.3|63178.1|63158.1|63192.5|63176.8|63170.7|63152.8|617
1646727900000|2022-03-08 08:25:00|63177.9|63157.9|63192.8|63172.8|63194.6|63177.4|63174.5|63155.3|642
1646728200000|2022-03-08 08:30:00|63192.7|63172.7|63200.7|63180.7|63203.9|63187.2|63187.3|63172.5|623
1646728500000|2022-03-08 08:35:00|63200.8|63180.8|63209|63189|63212.1|63195.9|63197|63180.1|562
1646728800000|2022-03-08 08:40:00|63208.7|63188.7|63211.2|63191.2|63215.8|63195.8|63202.1|63182.1|615
1646729100000|2022-03-08 08:45:00|63211.3|63191.3|63215.5|63195.5|63215.5|63201.1|63203.8|63186.1|734
1646729400000|2022-03-08 08:50:00|63215.4|63195.4|63228.2|63208.2|63232.9|63212.9|63208.4|63192.4|728
1646729700000|2022-03-08 08:55:00|63228.3|63208.3|63221.5|63201.5|63231.5|63216.2|63215.5|63199.7|770
1646730000000|2022-03-08 09:00:00|63221.2|63201.2|63205.9|63185.9|63221.9|63205.8|63197.9|63183.3|697
1646730300000|2022-03-08 09:05:00|63206.1|63186.1|63203|63193|63208.9|63193.9|63196|63180.6|719
1646730600000|2022-03-08 09:10:00|63203.1|63193.1|63202.9|63182.9|63211.9|63196.5|63197|63181.7|571
1646730900000|2022-03-08 09:15:00|63203.1|63183.1|63207.4|63197.4|63212.6|63197.5|63197.4|63181.8|508
1646731200000|2022-03-08 09:20:00|63207.3|63197.3|63208|63188|63219.9|63203.8|63203.9|63187.4|620
1646731500000|2022-03-08 09:25:00|63202.9|63192.9|63207.6|63187.6|63213.2|63197.7|63201.4|63186.1|526
1646731800000|2022-03-08 09:30:00|63207.5|63187.5|63205.5|63185.5|63212|63196.4|63199.4|63184.3|575
1646732100000|2022-03-08 09:35:00|63205.7|63185.7|63203.1|63183.1|63209.7|63194.8|63198.4|63181.8|616
1646732400000|2022-03-08 09:40:00|63202.9|63182.9|63200.3|63180.3|63204.5|63187.4|63191|63176.4|511
1646732700000|2022-03-08 09:45:00|63200.4|63180.4|63200.9|63180.9|63204.5|63189.4|63194.5|63179.3|589
1646733000000|2022-03-08 09:50:00|63201.5|63181.5|63203|63183|63204.2|63189|63194.2|63178.8|585
1646733300000|2022-03-08 09:55:00|63203.1|63183.1|63200.8|63180.8|63204.7|63184.7|63200.7|63180.7|393
1646733600000|2022-03-08 10:00:00|63200.7|63180.7|63212.5|63192.5|63213.6|63193.6|63196|63179.3|446
1646733900000|2022-03-08 10:05:00|63212.3|63192.3|63219.9|63199.9|63220.1|63200.1|63210.8|63190.8|350
1646734200000|2022-03-08 10:10:00|63219.7|63199.7|63215.2|63195.2|63222.6|63206.6|63214.7|63194.7|293
1646734500000|2022-03-08 10:15:00|63215.3|63195.3|63223.5|63203.5|63223.7|63207.8|63212.3|63192.3|476
1646734800000|2022-03-08 10:20:00|63223.2|63203.2|63218|63198|63223.5|63207.4|63215.1|63197.8|644
1646735100000|2022-03-08 10:25:00|63217.9|63197.9|63220|63200|63222.5|63206.4|63212.4|63196|572
1646735400000|2022-03-08 10:30:00|63219.7|63199.7|63227.8|63207.8|63227.8|63210.8|63214.4|63199.5|527
1646735700000|2022-03-08 10:35:00|63228|63208|63227.6|63207.6|63229.4|63214.2|63220.7|63204.6|408
1646736000000|2022-03-08 10:40:00|63227.7|63207.7|63232|63212|63244.5|63224.6|63223|63207.6|534
1646736300000|2022-03-08 10:45:00|63231.9|63211.9|63241.6|63221.6|63243.7|63224.2|63227.9|63211.2|550
1646736600000|2022-03-08 10:50:00|63241.7|63221.7|63234.7|63214.7|63242.2|63222.2|63227.8|63207.8|662
1646736900000|2022-03-08 10:55:00|63234.6|63214.6|63236.5|63216.5|63243.3|63225.9|63230.2|63211.6|543
1646737200000|2022-03-08 11:00:00|63236.2|63216.2|63239.9|63219.9|63239.9|63221.5|63229.7|63215.2|393
1646737500000|2022-03-08 11:05:00|63240|63220|63242.4|63222.4|63249|63231|63235.2|63219.1|497
1646737800000|2022-03-08 11:10:00|63242.5|63222.5|63241.2|63221.2|63243.4|63224.9|63234.2|63217|493
1646738100000|2022-03-08 11:15:00|63241.1|63221.1|63234.3|63214.3|63241.7|63224.3|63231|63213|474
1646738400000|2022-03-08 11:20:00|63234.4|63214.4|63228.4|63208.4|63237.4|63222.2|63222.9|63207.9|373
1646738700000|2022-03-08 11:25:00|63228.5|63208.5|63233.1|63213.1|63233.4|63218.1|63223.1|63205.4|375
1646739000000|2022-03-08 11:30:00|63233.2|63213.2|63244.7|63224.7|63245.4|63228.7|63228.5|63212.7|527
1646739300000|2022-03-08 11:35:00|63245.6|63225.6|63225.8|63205.8|63246.4|63226.4|63225.5|63205.5|419
1646739600000|2022-03-08 11:40:00|63225.9|63205.9|63216|63196|63231.1|63211.1|63215.9|63195.9|471
1646739900000|2022-03-08 11:45:00|63215.2|63195.2|63215.3|63195.3|63215.9|63199.9|63209.9|63193.7|544
1646740200000|2022-03-08 11:50:00|63215.2|63195.2|63217.3|63197.3|63218.3|63200.7|63209.7|63192.8|479
1646740500000|2022-03-08 11:55:00|63217.2|63197.2|63214.5|63194.5|63220.3|63200.3|63211.6|63191.6|553
1646740800000|2022-03-08 12:00:00|63214.1|63194.1|63202.9|63182.9|63215.5|63198.5|63195.4|63180.2|558
1646741100000|2022-03-08 12:05:00|63202.7|63182.7|63201|63181|63204.6|63184.6|63200.1|63180.1|450
1646741400000|2022-03-08 12:10:00|63200.9|63180.9|63194|63174|63201.1|63181.1|63187.5|63167.5|581
1646741700000|2022-03-08 12:15:00|63193.8|63173.8|63193.4|63173.4|63196.6|63176.6|63190|63170|587
1646742000000|2022-03-08 12:20:00|63194|63174|63199.9|63179.9|63202.7|63182.7|63193|63173|616
1646742300000|2022-03-08 12:25:00|63199.8|63179.8|63191.2|63171.2|63200.4|63182|63190.4|63170.4|596
1646742600000|2022-03-08 12:30:00|63191|63171|63193.6|63173.6|63194.6|63174.6|63189.8|63169.8|553
1646742900000|2022-03-08 12:35:00|63193.8|63173.8|63198.4|63178.4|63198.4|63178.4|63191.8|63171.8|562
1646743200000|2022-03-08 12:40:00|63198.3|63178.3|63194.3|63174.3|63199.3|63181|63189.9|63173.6|559
1646743500000|2022-03-08 12:45:00|63194.5|63174.5|63203.6|63183.6|63205.2|63185.2|63194.1|63174.1|705
1646743800000|2022-03-08 12:50:00|63203.4|63183.4|63206.6|63186.6|63209.9|63189.9|63199|63182.6|631
1646744100000|2022-03-08 12:55:00|63206.7|63186.7|63204.9|63184.9|63208.1|63188.1|63198.7|63178.7|630
1646744400000|2022-03-08 13:00:00|63205.9|63185.9|63212.8|63192.8|63223.4|63203.4|63204.4|63184.4|902
1646744700000|2022-03-08 13:05:00|63213.2|63193.2|63207.7|63187.7|63222.7|63206.1|63205.5|63185.5|793
1646745000000|2022-03-08 13:10:00|63207.9|63187.9|63220.6|63200.6|63221.6|63201.6|63205.5|63185.5|913
1646745300000|2022-03-08 13:15:00|63220.5|63200.5|63226.2|63206.2|63230.4|63210.4|63218.4|63198.4|880
1646745600000|2022-03-08 13:20:00|63225.7|63205.7|63232|63212|63234.4|63214.4|63224.4|63204.4|941
1646745900000|2022-03-08 13:25:00|63231.8|63211.8|63244.8|63224.8|63247.4|63227.4|63226.5|63206.5|830
1646746200000|2022-03-08 13:30:00|63244.7|63224.7|63252.1|63232.1|63256.2|63236.2|63236.6|63216.6|679
1646746500000|2022-03-08 13:35:00|63252.5|63232.5|63256.4|63236.4|63258.1|63240.1|63249.6|63230|629
1646746800000|2022-03-08 13:40:00|63256.1|63236.1|63263.7|63243.7|63274.1|63257.2|63253.8|63236.1|648
1646747100000|2022-03-08 13:45:00|63263.8|63243.8|63264.9|63244.9|63267.1|63247.1|63260.8|63240.8|686
1646747400000|2022-03-08 13:50:00|63265.2|63245.2|63259.4|63239.4|63266.3|63246.3|63248.3|63228.3|711
1646747700000|2022-03-08 13:55:00|63259.3|63239.3|63244.6|63224.6|63259.9|63239.9|63239.3|63222.9|669
1646748000000|2022-03-08 14:00:00|63244.7|63224.7|63256.8|63236.8|63257.7|63237.7|63244|63224|764
1646748300000|2022-03-08 14:05:00|63257|63237|63267.8|63247.8|63270.3|63254.2|63254.8|63234.8|718
1646748600000|2022-03-08 14:10:00|63268.1|63248.1|63269.2|63249.2|63269.2|63249.2|63259.1|63239.1|714
1646748900000|2022-03-08 14:15:00|63268.9|63248.9|63267.2|63247.2|63270.3|63250.3|63265.6|63245.6|644
1646749200000|2022-03-08 14:20:00|63267.6|63247.6|63259.5|63239.5|63269.2|63249.2|63259.3|63239.3|608
1646749500000|2022-03-08 14:25:00|63259.4|63239.4|63262.5|63242.5|63268.2|63248.2|63257|63238.9|602
1646749800000|2022-03-08 14:30:00|63262.2|63242.2|63272.4|63252.4|63276|63256|63258.7|63242|510
1646750100000|2022-03-08 14:35:00|63272.5|63252.5|63276.2|63256.2|63276.5|63260.3|63262.9|63242.9|541
1646750400000|2022-03-08 14:40:00|63276|63256|63273.7|63253.7|63279.2|63262.7|63268.6|63248.6|568
1646750700000|2022-03-08 14:45:00|63274|63254|63275.3|63255.3|63276.1|63256.1|63263.4|63245|570
1646751000000|2022-03-08 14:50:00|63275.5|63255.5|63279|63259|63281|63261|63272.5|63252.5|615
1646751300000|2022-03-08 14:55:00|63278.5|63258.5|63296|63276|63296.6|63276.6|63274.7|63254.7|603
1646751600000|2022-03-08 15:00:00|63296.1|63276.1|63303.9|63283.9|63305.9|63287.8|63294.1|63274.1|839
1646751900000|2022-03-08 15:05:00|63303.6|63283.6|63294.9|63274.9|63305.8|63285.8|63288.8|63268.8|768
1646752200000|2022-03-08 15:10:00|63295.1|63275.1|63290.6|63270.6|63295.8|63275.8|63289.1|63269.1|733
1646752500000|2022-03-08 15:15:00|63290.5|63270.5|63286.7|63266.7|63296.7|63276.7|63278.8|63258.8|905
1646752800000|2022-03-08 15:20:00|63286.6|63266.6|63279.7|63259.7|63294.1|63274.1|63277.3|63257.3|887
1646753100000|2022-03-08 15:25:00|63279.4|63259.4|63279.6|63259.6|63287.5|63267.5|63274|63257.8|770
1646753400000|2022-03-08 15:30:00|63279.7|63259.7|63281.7|63261.7|63282.8|63265.2|63272.9|63256.7|755
1646753700000|2022-03-08 15:35:00|63281.8|63261.8|63279.5|63259.5|63287.1|63268.3|63276.5|63256.5|859
1646754000000|2022-03-08 15:40:00|63274.2|63264.2|63266.7|63246.7|63288.6|63268.6|63265|63245|864
1646754300000|2022-03-08 15:45:00|63266.6|63246.6|63278.9|63258.9|63279.5|63259.5|63266.5|63246.5|818
1646754600000|2022-03-08 15:50:00|63279.6|63259.6|63274.4|63254.4|63280.4|63260.4|63274|63254|776
1646754900000|2022-03-08 15:55:00|63274.1|63254.1|63278.3|63258.3|63279.4|63263.8|63273.1|63253.1|764
1646755200000|2022-03-08 16:00:00|63278.5|63258.5|63256.1|63246.1|63279|63261|63255.9|63240.9|693
1646755500000|2022-03-08 16:05:00|63256.3|63246.3|63261.2|63241.2|63267.9|63247.9|63250.1|63234.1|709
1646755800000|2022-03-08 16:10:00|63261.6|63241.6|63262.9|63242.9|63268.1|63248.1|63260.9|63240.9|686
1646756100000|2022-03-08 16:15:00|63263.2|63243.2|63255.5|63235.5|63266.3|63246.3|63249.9|63234.2|842
1646756400000|2022-03-08 16:20:00|63255.3|63235.3|63253.8|63233.8|63259.4|63239.6|63247.5|63231.8|737
1646756700000|2022-03-08 16:25:00|63253.7|63233.7|63268.4|63248.4|63270.6|63250.6|63251.9|63231.9|799
1646757000000|2022-03-08 16:30:00|63268.6|63248.6|63272.2|63252.2|63275.4|63255.4|63261.9|63241.9|815
1646757300000|2022-03-08 16:35:00|63272.4|63252.4|63263.6|63243.6|63273.1|63253.4|63263.4|63243.6|734
1646757600000|2022-03-08 16:40:00|63263.8|63243.8|63256.7|63236.7|63263.9|63243.9|63250.6|63233.3|721
1646757900000|2022-03-08 16:45:00|63256.6|63236.6|63256.9|63236.9|63258.6|63238.6|63248.5|63228.5|704
1646758200000|2022-03-08 16:50:00|63250.8|63240.8|63260.4|63240.4|63265.4|63249.6|63250.8|63233.1|717
1646758500000|2022-03-08 16:55:00|63260.3|63240.3|63256.3|63236.3|63265.9|63247.1|63252.5|63232.5|762
1646758800000|2022-03-08 17:00:00|63255.9|63235.9|63255.2|63235.2|63262.4|63242.4|63253.8|63233.8|644
1646759100000|2022-03-08 17:05:00|63255.1|63235.1|63250.4|63230.4|63258.3|63238.3|63250.3|63230.3|622
1646759400000|2022-03-08 17:10:00|63250.3|63230.3|63250.1|63230.1|63252.3|63233.9|63242.7|63225.7|699
1646759700000|2022-03-08 17:15:00|63250.2|63230.2|63242.6|63222.6|63250.3|63230.3|63227.1|63207.1|904
1646760000000|2022-03-08 17:20:00|63242.4|63222.4|63248.7|63228.7|63252.1|63232.1|63233.4|63213.4|853
1646760300000|2022-03-08 17:25:00|63248.2|63228.2|63238.4|63218.4|63254.9|63234.9|63237|63217|836
1646760600000|2022-03-08 17:30:00|63238.5|63218.5|63245.4|63225.4|63259.2|63239.2|63237.5|63217.5|904
1646760900000|2022-03-08 17:35:00|63245.3|63225.3|63246.8|63226.8|63259|63239|63241.9|63221.9|942
1646761200000|2022-03-08 17:40:00|63247.1|63227.1|63240.4|63220.4|63249|63229|63239.2|63219.2|879
1646761500000|2022-03-08 17:45:00|63240.9|63220.9|63246.7|63226.7|63253.9|63236.7|63240.4|63220.4|854
1646761800000|2022-03-08 17:50:00|63247.6|63227.6|63237.3|63217.3|63255.2|63235.2|63236.8|63216.8|765
1646762100000|2022-03-08 17:55:00|63237.1|63217.1|63245.7|63225.7|63246.8|63226.8|63237.1|63217.1|764
1646762400000|2022-03-08 18:00:00|63245.9|63225.9|63245.9|63225.9|63247.4|63227.4|63237.4|63217.4|736
1646762700000|2022-03-08 18:05:00|63246|63226|63244.9|63224.9|63247.3|63227.3|63238.3|63218.3|759
1646763000000|2022-03-08 18:10:00|63244.7|63224.7|63239.7|63219.7|63249.7|63229.7|63239.4|63219.4|660
1646763300000|2022-03-08 18:15:00|63239.6|63219.6|63239|63219|63241.9|63221.9|63233.3|63213.3|599
1646763600000|2022-03-08 18:20:00|63238.9|63218.9|63240.9|63220.9|63249.9|63229.9|63236.6|63216.6|758
1646763900000|2022-03-08 18:25:00|63240.6|63220.6|63244.4|63224.4|63253.7|63233.7|63237.9|63217.9|748
1646764200000|2022-03-08 18:30:00|63244.6|63224.6|63254.1|63234.1|63260.2|63240.2|63244.3|63224.3|790
1646764500000|2022-03-08 18:35:00|63254|63234|63250.5|63230.5|63258.4|63238.4|63250.3|63230.3|691
1646764800000|2022-03-08 18:40:00|63250.7|63230.7|63251.9|63231.9|63255.5|63235.5|63246.3|63226.3|698
1646765100000|2022-03-08 18:45:00|63252|63232|63249.2|63229.2|63255.9|63235.9|63247.6|63227.6|706
1646765400000|2022-03-08 18:50:00|63250.3|63230.3|63253.7|63233.7|63258.7|63238.7|63248.3|63228.3|590
1646765700000|2022-03-08 18:55:00|63253.6|63233.6|63254.4|63234.4|63258.9|63238.9|63250.6|63230.6|566
1646766000000|2022-03-08 19:00:00|63254.8|63234.8|63263.8|63243.8|63268.7|63248.7|63254.8|63234.8|553
1646766300000|2022-03-08 19:05:00|63263.9|63243.9|63259.6|63239.6|63266.4|63246.4|63259.5|63239.5|430
1646766600000|2022-03-08 19:10:00|63259.9|63239.9|63262.3|63242.3|63264.6|63244.6|63258.5|63238.5|515
1646766900000|2022-03-08 19:15:00|63262.4|63242.4|63264.1|63244.1|63265.8|63245.8|63258.1|63238.1|497
1646767200000|2022-03-08 19:20:00|63264.3|63244.3|63263.9|63243.9|63268|63248|63259.7|63239.7|490
1646767500000|2022-03-08 19:25:00|63264.1|63244.1|63259.3|63239.3|63266.7|63246.7|63256.6|63236.6|414
1646767800000|2022-03-08 19:30:00|63259.2|63239.2|63269.6|63249.6|63270.7|63250.7|63258.5|63238.5|451
1646768100000|2022-03-08 19:35:00|63269.8|63249.8|63274.2|63254.2|63274.4|63254.4|63267.3|63247.3|429
1646768400000|2022-03-08 19:40:00|63274.1|63254.1|63268.9|63248.9|63274.8|63254.8|63268.1|63248.1|350
1646768700000|2022-03-08 19:45:00|63268.5|63248.5|63265.2|63245.2|63269.7|63249.7|63264.7|63244.7|442
1646769000000|2022-03-08 19:50:00|63265.3|63245.3|63268.2|63248.2|63269.9|63249.9|63265|63245|320
1646769300000|2022-03-08 19:55:00|63268.3|63248.3|63260.3|63240.3|63269.3|63249.3|63260|63240|487
1646769600000|2022-03-08 20:00:00|63260.2|63240.2|63260|63240|63265.8|63245.8|63258.7|63238.7|599
1646769900000|2022-03-08 20:05:00|63259.9|63239.9|63257.1|63237.1|63261.2|63241.2|63255.5|63235.5|555
1646770200000|2022-03-08 20:10:00|63257.2|63237.2|63258.4|63238.4|63262.8|63242.8|63253.5|63233.5|515
1646770500000|2022-03-08 20:15:00|63258.5|63238.5|63257.6|63237.6|63259.5|63239.5|63254.7|63234.7|515
1646770800000|2022-03-08 20:20:00|63257.4|63237.4|63262.1|63242.1|63263.6|63243.6|63257.2|63237.2|509
1646771100000|2022-03-08 20:25:00|63261.7|63241.7|63263.9|63243.9|63264.8|63244.8|63260.5|63240.5|456
1646771400000|2022-03-08 20:30:00|63263.5|63243.5|63261.1|63241.1|63264.9|63244.9|63259.8|63239.8|491
1646771700000|2022-03-08 20:35:00|63261.8|63241.8|63261.7|63241.7|63268.7|63248.7|63260.5|63240.5|448
1646772000000|2022-03-08 20:40:00|63261.6|63241.6|63265.8|63245.8|63266.2|63246.2|63256.8|63236.8|443
1646772300000|2022-03-08 20:45:00|63265.6|63245.6|63268.1|63248.1|63268.2|63248.2|63264.1|63244.1|366
1646772600000|2022-03-08 20:50:00|63268.4|63248.4|63266.1|63246.1|63270.3|63250.3|63261.7|63241.7|469
1646772900000|2022-03-08 20:55:00|63266|63246|63264|63244|63269.8|63249.8|63261.8|63241.8|460
1646773200000|2022-03-08 21:00:00|63263.8|63243.8|63270.2|63250.2|63270.5|63250.5|63261.6|63241.6|377
1646773500000|2022-03-08 21:05:00|63270.1|63250.1|63270.4|63250.4|63271|63251|63269.8|63249.8|390
1646773800000|2022-03-08 21:10:00|63270.3|63250.3|63274.5|63254.5|63275|63255|63269|63249|467
1646774100000|2022-03-08 21:15:00|63274.7|63254.7|63275|63255|63276.2|63256.2|63274.4|63254.4|210
1646774400000|2022-03-08 21:20:00|63275.1|63255.1|63272.2|63252.2|63275.1|63255.1|63271.2|63251.2|232
1646774700000|2022-03-08 21:25:00|63272.1|63252.1|63265.6|63245.6|63272.6|63252.6|63265.5|63245.5|340
1646775000000|2022-03-08 21:30:00|63265.1|63245.1|63265|63245|63266.3|63246.3|63264.1|63244.1|246
1646775300000|2022-03-08 21:35:00|63265.2|63245.2|63264.9|63244.9|63266.2|63246.2|63264|63244|205
1646775600000|2022-03-08 21:40:00|63264.7|63244.7|63264.4|63244.4|63268.2|63248.2|63264.4|63244.4|191
1646775900000|2022-03-08 21:45:00|63267.4|63247.4|63267.9|63247.9|63273.9|63253.6|63264.5|63241.7|306
1646776200000|2022-03-08 21:50:00|63267.8|63247.8|63267.3|63247.3|63274.8|63252.5|63265.9|63240.9|234
1646776500000|2022-03-08 21:55:00|63275|63241.4|63274|63237.6|63282.3|63249.3|63263.9|63234|338
1646776800000|2022-03-08 22:00:00|63274.5|63235.4|63272|63234.2|63275.8|63235.4|63270.8|63226.7|65
1646777100000|2022-03-08 22:05:00|63272.6|63233.7|63264.2|63244.2|63274.1|63245.2|63264.1|63232.7|96
1646777400000|2022-03-08 22:10:00|63263.6|63243.6|63271|63234.6|63278.8|63248.7|63262.3|63233.3|130
1646777700000|2022-03-08 22:15:00|63263.9|63243.9|63263.7|63243.7|63280.1|63247.1|63261.2|63231|109
1646778000000|2022-03-08 22:20:00|63263.4|63243.4|63265.8|63245.8|63273.9|63247.4|63262|63235.2|102
1646778300000|2022-03-08 22:25:00|63262|63242|63264|63244|63271.8|63245.8|63261.2|63236.1|70
1646778600000|2022-03-08 22:30:00|63263.4|63243.4|63261|63241|63279.5|63246.5|63259.1|63229.2|188
1646778900000|2022-03-08 22:35:00|63260.5|63240.5|63262.7|63242.7|63271.8|63246.2|63257.5|63236|166
1646779200000|2022-03-08 22:40:00|63264.3|63244.3|63267.2|63247.2|63276.4|63248.8|63262.3|63236.9|186
1646779500000|2022-03-08 22:45:00|63264.3|63244.3|63269.2|63249.2|63275.1|63249.3|63259.1|63231.9|224
1646779800000|2022-03-08 22:50:00|63269.4|63249.4|63266.4|63212.2|63285.6|63249.4|63263.1|63210.7|178
1646780100000|2022-03-08 22:55:00|63268.7|63210.1|63260.9|63218.1|63287.1|63234.1|63253.3|63194.9|264
1646780400000|2022-03-08 23:00:00|63261.3|63216.4|63265|63221.7|63282.1|63226.3|63259.1|63207.7|483
1646780700000|2022-03-08 23:05:00|63265.9|63221.9|63267.9|63228|63279.9|63239.8|63257.3|63212|466
1646781000000|2022-03-08 23:10:00|63268.9|63228.4|63254.9|63234.9|63276.8|63242.6|63248.9|63214.5|579
1646781300000|2022-03-08 23:15:00|63254.7|63234.7|63262.9|63242.9|63266.8|63246.8|63253.7|63233.7|362
1646781600000|2022-03-08 23:20:00|63263|63243|63263.1|63243.1|63265.2|63245.2|63258.9|63238.9|183
1646781900000|2022-03-08 23:25:00|63264.2|63244.2|63264.7|63244.7|63264.8|63244.8|63262.6|63242.6|131
1646782200000|2022-03-08 23:30:00|63264.5|63244.5|63260.3|63240.3|63264.6|63244.6|63258.3|63238.3|212
1646782500000|2022-03-08 23:35:00|63260.1|63240.1|63258.5|63238.5|63261.1|63241.1|63254.8|63234.8|284
1646782800000|2022-03-08 23:40:00|63258.4|63238.4|63258.6|63238.6|63263|63243|63257.3|63237.3|204
1646783100000|2022-03-08 23:45:00|63259.1|63239.1|63261.5|63241.5|63262.9|63242.9|63257.1|63237.1|278
1646783400000|2022-03-08 23:50:00|63261.8|63241.8|63260.1|63240.1|63263.8|63243.8|63254.8|63234.8|301
1646783700000|2022-03-08 23:55:00|63259.8|63239.8|63252.5|63232.5|63262.6|63242.6|63252.5|63232.5|239
1646784000000|2022-03-09 00:00:00|63252.8|63232.8|63250.8|63230.8|63254.7|63237.6|63247.5|63229|313
1646784300000|2022-03-09 00:05:00|63250.7|63230.7|63245.4|63225.4|63251|63231|63243.3|63223.3|305
1646784600000|2022-03-09 00:10:00|63245.3|63225.3|63247.2|63227.2|63249.6|63229.6|63245.3|63225.3|247
1646784900000|2022-03-09 00:15:00|63247.1|63227.1|63242|63222|63247.2|63227.2|63238.5|63218.5|482
1646785200000|2022-03-09 00:20:00|63242.2|63222.2|63240.1|63220.1|63242.8|63222.8|63236.9|63216.9|490
1646785500000|2022-03-09 00:25:00|63240.2|63220.2|63235.4|63215.4|63242.8|63222.8|63234.5|63214.5|390
1646785800000|2022-03-09 00:30:00|63235.5|63215.5|63240.1|63220.1|63241.8|63221.8|63234.4|63214.4|394
1646786100000|2022-03-09 00:35:00|63240|63220|63240.1|63220.1|63241.3|63221.3|63233|63213|445
1646786400000|2022-03-09 00:40:00|63240.2|63220.2|63245.3|63225.3|63247.5|63227.5|63238.2|63218.2|464
1646786700000|2022-03-09 00:45:00|63245.4|63225.4|63248.5|63228.5|63257.3|63237.3|63242.3|63222.3|583
1646787000000|2022-03-09 00:50:00|63248.4|63228.4|63237.5|63217.5|63251.9|63231.9|63235.7|63215.7|644
1646787300000|2022-03-09 00:55:00|63237.2|63217.2|63234.2|63214.2|63242.9|63222.9|63233.7|63213.7|543
1646787600000|2022-03-09 01:00:00|63234|63214|63235.8|63215.8|63242.4|63222.4|63230|63210|659
1646787900000|2022-03-09 01:05:00|63236|63216|63243.3|63223.3|63249.1|63233.6|63233.6|63213.6|652
1646788200000|2022-03-09 01:10:00|63243.1|63223.1|63248.2|63228.2|63253.5|63233.5|63238.8|63222.9|632
1646788500000|2022-03-09 01:15:00|63247.3|63227.3|63237.7|63217.7|63248.1|63228.1|63236.5|63216.5|582
1646788800000|2022-03-09 01:20:00|63238.2|63218.2|63247.2|63227.2|63247.3|63227.3|63236.2|63216.8|428
1646789100000|2022-03-09 01:25:00|63247.3|63227.3|63242.9|63222.9|63248.6|63232.6|63241.3|63221.3|501
1646789400000|2022-03-09 01:30:00|63242.7|63222.7|63221.7|63201.7|63243.2|63223.2|63215|63195|712
1646789700000|2022-03-09 01:35:00|63221.2|63201.2|63220.1|63200.1|63222.7|63202.7|63208.2|63189|680
1646790000000|2022-03-09 01:40:00|63219.9|63199.9|63218.4|63198.4|63227.9|63207.9|63209.7|63192.7|701
1646790300000|2022-03-09 01:45:00|63218.5|63198.5|63218.3|63198.3|63224.4|63207.6|63209.9|63193.2|635
1646790600000|2022-03-09 01:50:00|63218.5|63198.5|63234.1|63214.1|63234.4|63214.4|63213.3|63196.2|579
1646790900000|2022-03-09 01:55:00|63233.9|63213.9|63234.7|63214.7|63241.7|63223.5|63226.4|63211.4|681
1646791200000|2022-03-09 02:00:00|63234.8|63214.8|63233.4|63213.4|63235.4|63220.5|63222.5|63207.2|617
1646791500000|2022-03-09 02:05:00|63233.5|63213.5|63229.6|63209.6|63233.5|63219.1|63223.5|63209.4|516
1646791800000|2022-03-09 02:10:00|63229.7|63209.7|63230.5|63210.5|63231.2|63215.3|63222.3|63207.4|511
1646792100000|2022-03-09 02:15:00|63230.8|63210.8|63226.6|63206.6|63237.3|63222.2|63222.5|63206.4|528
1646792400000|2022-03-09 02:20:00|63226.5|63206.5|63227.1|63207.1|63229.3|63214.2|63217.3|63202.2|494
1646792700000|2022-03-09 02:25:00|63227|63207|63223.5|63203.5|63230.6|63214.6|63216.7|63200.9|541
1646793000000|2022-03-09 02:30:00|63223.6|63203.6|63217.8|63197.8|63226.9|63208.9|63215.4|63197.8|622
1646793300000|2022-03-09 02:35:00|63217.1|63197.1|63221|63201|63221.2|63206|63211|63195.2|563
1646793600000|2022-03-09 02:40:00|63220.9|63200.9|63216.2|63206.2|63223|63206.7|63210.7|63195|522
1646793900000|2022-03-09 02:45:00|63221.9|63201.9|63222|63212|63227.4|63212.3|63215.6|63201.8|454
1646794200000|2022-03-09 02:50:00|63222.1|63212.1|63220.3|63200.3|63227.6|63212.7|63213|63197.3|574
1646794500000|2022-03-09 02:55:00|63220.2|63200.2|63215.1|63195.1|63220.2|63204.3|63208.2|63192.7|567
1646794800000|2022-03-09 03:00:00|63215.2|63195.2|63224.5|63204.5|63224.9|63207.6|63205.5|63190.9|512
1646795100000|2022-03-09 03:05:00|63224.3|63204.3|63227.9|63207.9|63233.9|63217.8|63221.5|63203.5|568
1646795400000|2022-03-09 03:10:00|63228|63208|63224.9|63204.9|63232|63216.5|63219.8|63203.3|486
1646795700000|2022-03-09 03:15:00|63224.8|63204.8|63230.4|63210.4|63234.5|63219.3|63223.9|63204.8|560
1646796000000|2022-03-09 03:20:00|63230.6|63210.6|63225.4|63205.4|63230.8|63215.9|63215.1|63199.8|598
1646796300000|2022-03-09 03:25:00|63226|63206|63218.7|63198.7|63227.2|63211.3|63211.3|63195.6|567
1646796600000|2022-03-09 03:30:00|63218.8|63198.8|63211.8|63201.8|63220|63204.7|63210.5|63194.1|471
1646796900000|2022-03-09 03:35:00|63211.6|63201.6|63221.1|63201.1|63221.6|63206.2|63210.6|63195.8|487
1646797200000|2022-03-09 03:40:00|63221.5|63201.5|63217.6|63197.6|63222.8|63207.7|63215.6|63197.1|310
1646797500000|2022-03-09 03:45:00|63217.3|63197.3|63217.1|63207.1|63222|63207.1|63210.6|63195.6|407
1646797800000|2022-03-09 03:50:00|63217.2|63207.2|63230.5|63210.5|63231.9|63216.9|63217.2|63201.4|453
1646798100000|2022-03-09 03:55:00|63230.6|63210.6|63230|63210|63231.7|63216.5|63224.2|63209.4|452
1646798400000|2022-03-09 04:00:00|63230.2|63210.2|63229.9|63209.9|63231.1|63214.4|63223.7|63204.5|565
1646798700000|2022-03-09 04:05:00|63230|63210|63233.9|63213.9|63234.8|63214.8|63224.2|63208.4|572
1646799000000|2022-03-09 04:10:00|63234.1|63214.1|63231.6|63221.6|63238.7|63223.6|63229.2|63213.3|533
1646799300000|2022-03-09 04:15:00|63231.7|63221.7|63239.8|63219.8|63242.7|63227.5|63230.3|63215.4|432
1646799600000|2022-03-09 04:20:00|63239.2|63219.2|63240.7|63220.7|63241.5|63226.4|63232.6|63217.7|645
1646799900000|2022-03-09 04:25:00|63240.4|63220.4|63239.5|63219.5|63242.6|63227.8|63232.8|63218.5|603
1646800200000|2022-03-09 04:30:00|63239.4|63219.4|63233.3|63213.3|63239.8|63224.2|63228.2|63213|515
1646800500000|2022-03-09 04:35:00|63233.5|63213.5|63236.5|63216.5|63238.2|63220.6|63230|63213|552
1646800800000|2022-03-09 04:40:00|63236.6|63216.6|63244.5|63224.5|63246.6|63231.8|63236.2|63216.2|476
1646801100000|2022-03-09 04:45:00|63244.4|63224.4|63241.3|63221.3|63245.3|63228.1|63237.8|63220.9|418
1646801400000|2022-03-09 04:50:00|63241.4|63221.4|63237.7|63227.7|63244.7|63229.7|63236.7|63221.3|330
1646801700000|2022-03-09 04:55:00|63237.6|63227.6|63247.1|63227.1|63247.1|63232.2|63237|63222.2|378
1646802000000|2022-03-09 05:00:00|63246.9|63226.9|63245.7|63225.7|63247.3|63232.7|63237.4|63222.3|486
1646802300000|2022-03-09 05:05:00|63245.3|63225.3|63247|63227|63247.2|63231.1|63239|63223.7|421
1646802600000|2022-03-09 05:10:00|63247.1|63227.1|63240.8|63230.8|63247.7|63232.1|63238|63223.1|398
1646802900000|2022-03-09 05:15:00|63240.9|63230.9|63241|63221|63245.5|63231.5|63234.7|63219|465
1646803200000|2022-03-09 05:20:00|63240.9|63220.9|63238.2|63228.2|63244.7|63229.8|63233|63218|464
1646803500000|2022-03-09 05:25:00|63238.3|63228.3|63245.3|63225.3|63246.2|63230.3|63232.7|63217.6|517
1646803800000|2022-03-09 05:30:00|63245.2|63225.2|63245.3|63225.3|63249.1|63233.9|63239.2|63223.9|499
1646804100000|2022-03-09 05:35:00|63245.4|63225.4|63247.8|63227.8|63250|63233.9|63240.7|63224.6|436
1646804400000|2022-03-09 05:40:00|63247.9|63227.9|63255.6|63235.6|63255.9|63237.3|63242.1|63226.8|517
1646804700000|2022-03-09 05:45:00|63255.7|63235.7|63300.3|63280.3|63305.9|63285.9|63253.2|63233.2|779
1646805000000|2022-03-09 05:50:00|63299.4|63279.4|63291.4|63271.4|63314.7|63294.7|63291.1|63271.1|803
1646805300000|2022-03-09 05:55:00|63291.1|63271.1|63297|63277|63302.8|63287.4|63289.9|63269.9|742
1646805600000|2022-03-09 06:00:00|63297.1|63277.1|63289.9|63269.9|63297.7|63279.2|63288.2|63268.2|547
1646805900000|2022-03-09 06:05:00|63290|63270|63278.4|63258.4|63293.2|63273.2|63273.5|63258.1|534
1646806200000|2022-03-09 06:10:00|63278.3|63258.3|63272.3|63252.3|63281.8|63264.7|63266.9|63250.2|634
1646806500000|2022-03-09 06:15:00|63272.4|63252.4|63262|63252|63272.4|63255.9|63255.9|63240.7|539
1646806800000|2022-03-09 06:20:00|63262.2|63252.2|63269.2|63249.2|63273.4|63253.7|63254.8|63240.1|584
1646807100000|2022-03-09 06:25:00|63269.3|63249.3|63260.3|63240.3|63270.9|63255.6|63251.5|63236.6|561
1646807400000|2022-03-09 06:30:00|63260.4|63240.4|63251.3|63231.3|63262|63247|63244.6|63229.5|632
1646807700000|2022-03-09 06:35:00|63251.4|63231.4|63254.8|63234.8|63258.8|63242.3|63246.1|63231.2|664
1646808000000|2022-03-09 06:40:00|63255|63235|63252.7|63232.7|63259.6|63243.1|63243.6|63230.2|521
1646808300000|2022-03-09 06:45:00|63252.8|63232.8|63252.3|63242.3|63261.3|63245|63247.5|63231.2|591
1646808600000|2022-03-09 06:50:00|63252.5|63242.5|63263.8|63243.8|63263.9|63248.3|63247.4|63232.1|634
1646808900000|2022-03-09 06:55:00|63259.2|63249.2|63273|63253|63278.9|63263|63256.8|63241.8|730
1646809200000|2022-03-09 07:00:00|63273.2|63253.2|63264.5|63244.5|63282|63262.9|63264.1|63244.1|674
1646809500000|2022-03-09 07:05:00|63264.6|63244.6|63250.3|63230.3|63266.4|63249.6|63244.1|63227.6|691
1646809800000|2022-03-09 07:10:00|63250.2|63230.2|63246.1|63226.1|63252.2|63233.9|63234.5|63219.4|594
1646810100000|2022-03-09 07:15:00|63246.2|63226.2|63240|63220|63252.8|63236.4|63234.5|63218.6|609
1646810400000|2022-03-09 07:20:00|63240.2|63220.2|63236.8|63216.8|63246.8|63231.5|63231.9|63215.5|682
1646810700000|2022-03-09 07:25:00|63237|63217|63248.9|63228.9|63250.4|63234.6|63229.1|63212.5|625
1646811000000|2022-03-09 07:30:00|63248.8|63228.8|63245.1|63225.1|63249.7|63234.7|63239.5|63220.1|557
1646811300000|2022-03-09 07:35:00|63245.4|63225.4|63234.8|63214.8|63247.6|63232.5|63234.8|63214.8|544
1646811600000|2022-03-09 07:40:00|63234.9|63214.9|63241.5|63231.5|63247.5|63231.9|63231.1|63214.1|546
1646811900000|2022-03-09 07:45:00|63246.6|63226.6|63239|63219|63249.8|63234|63231.5|63216.4|527
1646812200000|2022-03-09 07:50:00|63238.7|63218.7|63237.2|63217.2|63241.7|63226.5|63224.1|63208.8|568
1646812500000|2022-03-09 07:55:00|63237.1|63217.1|63248.4|63228.4|63249.7|63234.2|63232.1|63217.1|610
1646812800000|2022-03-09 08:00:00|63248.5|63228.5|63243.2|63223.2|63253.2|63238.7|63232.8|63216|684
1646813100000|2022-03-09 08:05:00|63242.9|63222.9|63238|63218|63247.5|63227.5|63233.2|63216.7|669
1646813400000|2022-03-09 08:10:00|63237.8|63217.8|63240|63220|63242.3|63227.1|63233|63213|651
1646813700000|2022-03-09 08:15:00|63239.9|63219.9|63241.7|63221.7|63250.1|63230.1|63236.1|63219.1|762
1646814000000|2022-03-09 08:20:00|63241.5|63221.5|63237.7|63217.7|63248.1|63230.9|63235.6|63217.5|635
1646814300000|2022-03-09 08:25:00|63237.2|63217.2|63230.3|63210.3|63238.8|63221.2|63223.7|63208.8|657
1646814600000|2022-03-09 08:30:00|63230.7|63210.7|63228.7|63208.7|63235.6|63217.6|63219.6|63204.9|659
1646814900000|2022-03-09 08:35:00|63228.9|63208.9|63228.2|63208.2|63231|63215.5|63220.9|63203.9|553
1646815200000|2022-03-09 08:40:00|63228.5|63208.5|63219.2|63199.2|63228.7|63213.4|63214.8|63197.4|631
1646815500000|2022-03-09 08:45:00|63219.3|63199.3|63222.5|63202.5|63224|63206.5|63212.1|63196.1|570
1646815800000|2022-03-09 08:50:00|63222.4|63202.4|63221.4|63201.4|63223.9|63208.3|63214.5|63197.3|593
1646816100000|2022-03-09 08:55:00|63221.6|63201.6|63222.5|63202.5|63230.2|63216.2|63216.4|63198.7|733
1646816400000|2022-03-09 09:00:00|63217.6|63207.6|63218.6|63198.6|63228.3|63213.7|63212.8|63198.6|685
1646816700000|2022-03-09 09:05:00|63218.8|63198.8|63221.1|63201.1|63225.8|63210.6|63216.3|63198.6|544
1646817000000|2022-03-09 09:10:00|63221.2|63201.2|63221.6|63201.6|63226.9|63210.4|63217.3|63200.6|637
1646817300000|2022-03-09 09:15:00|63221.7|63201.7|63214|63204|63224.4|63209.4|63213.3|63198|462
1646817600000|2022-03-09 09:20:00|63218.9|63198.9|63210.6|63200.6|63220.6|63205.8|63202.2|63187.1|498
1646817900000|2022-03-09 09:25:00|63210.8|63200.8|63210.6|63190.6|63220.4|63205.2|63207.3|63187.4|599
1646818200000|2022-03-09 09:30:00|63210.7|63190.7|63202.3|63182.3|63212.7|63192.7|63195|63179.7|589
1646818500000|2022-03-09 09:35:00|63202.2|63182.2|63198.4|63178.4|63205.6|63188.1|63195|63178.3|438
1646818800000|2022-03-09 09:40:00|63198.6|63178.6|63192.7|63172.7|63199.3|63183|63186.5|63171.4|517
1646819100000|2022-03-09 09:45:00|63192.6|63172.6|63202.7|63182.7|63205.2|63187.4|63191.3|63171.3|556
1646819400000|2022-03-09 09:50:00|63202.6|63182.6|63208.2|63188.2|63209|63193.8|63195.9|63180.7|494
1646819700000|2022-03-09 09:55:00|63208.1|63188.1|63209.6|63189.6|63221.1|63205.7|63202.9|63186.9|491
1646820000000|2022-03-09 10:00:00|63209.8|63189.8|63209|63189|63213|63193|63208.8|63188.8|476
1646820300000|2022-03-09 10:05:00|63209.2|63189.2|63203.5|63183.5|63209.6|63189.6|63199.1|63179.1|620
1646820600000|2022-03-09 10:10:00|63203.6|63183.6|63208.3|63188.3|63213.9|63193.9|63200.5|63182.8|379
1646820900000|2022-03-09 10:15:00|63208.4|63188.4|63203.9|63183.9|63212|63193.4|63202.9|63182.9|342
1646821200000|2022-03-09 10:20:00|63204|63184|63205.3|63185.3|63210.2|63195.1|63198.6|63181.3|518
1646821500000|2022-03-09 10:25:00|63205.1|63185.1|63216.1|63196.1|63218.6|63198.6|63198.5|63179.6|541
1646821800000|2022-03-09 10:30:00|63215.3|63195.3|63215.8|63195.8|63217.4|63198|63207.8|63190.9|527
1646822100000|2022-03-09 10:35:00|63215.9|63195.9|63222.6|63202.6|63222.8|63202.8|63209.7|63193|397
1646822400000|2022-03-09 10:40:00|63222.7|63202.7|63214.1|63194.1|63225.8|63208.7|63213.1|63193.1|442
1646822700000|2022-03-09 10:45:00|63214|63194|63223|63203|63224.2|63205.5|63213.9|63194|510
1646823000000|2022-03-09 10:50:00|63223.3|63203.3|63226.6|63206.6|63231.3|63211.3|63218.9|63201.2|562
1646823300000|2022-03-09 10:55:00|63226.9|63206.9|63227.1|63207.1|63231|63211.8|63221.8|63205.7|515
1646823600000|2022-03-09 11:00:00|63227.2|63207.2|63237.2|63217.2|63240|63220|63224.7|63206.9|554
1646823900000|2022-03-09 11:05:00|63237.8|63217.8|63240.8|63220.8|63241.5|63221.5|63236.4|63216.4|456
1646824200000|2022-03-09 11:10:00|63240.9|63220.9|63240.9|63220.9|63241.6|63226|63235.7|63218.7|418
1646824500000|2022-03-09 11:15:00|63241|63221|63238.3|63218.3|63241.5|63223.1|63230.7|63215.1|415
1646824800000|2022-03-09 11:20:00|63238|63218|63239.2|63219.2|63241.6|63225.2|63234.4|63217.7|419
1646825100000|2022-03-09 11:25:00|63238.7|63218.7|63245.3|63225.3|63247.6|63231.5|63235.9|63218.2|426
1646825400000|2022-03-09 11:30:00|63244.5|63224.5|63242.6|63222.6|63247.6|63232.2|63240.8|63220.8|454
1646825700000|2022-03-09 11:35:00|63242.7|63222.7|63243.7|63223.7|63245.4|63228.8|63235|63217.8|482
1646826000000|2022-03-09 11:40:00|63243.9|63223.9|63250.9|63230.9|63251.5|63234.5|63238.2|63219.6|543
1646826300000|2022-03-09 11:45:00|63251.3|63231.3|63250.9|63230.9|63251.6|63234.8|63244.5|63226.6|521
1646826600000|2022-03-09 11:50:00|63250.8|63230.8|63246.9|63226.9|63252.4|63235|63243.4|63225.8|405
1646826900000|2022-03-09 11:55:00|63247|63227|63249.9|63229.9|63250.3|63234.4|63242.7|63226.5|485
1646827200000|2022-03-09 12:00:00|63249.7|63229.7|63249.4|63229.4|63250.9|63234.9|63243.1|63227.6|528
1646827500000|2022-03-09 12:05:00|63249.3|63229.3|63239.2|63229.2|63251.3|63235.4|63238.2|63222.1|515
1646827800000|2022-03-09 12:10:00|63244.7|63224.7|63232.8|63212.8|63246.3|63226.3|63229.1|63212.4|568
1646828100000|2022-03-09 12:15:00|63233.1|63213.1|63249.4|63229.4|63249.4|63229.4|63228|63212.1|555
1646828400000|2022-03-09 12:20:00|63249.2|63229.2|63249.2|63229.2|63250.7|63235.1|63243.6|63226.8|549
1646828700000|2022-03-09 12:25:00|63249.3|63229.3|63244.9|63224.9|63249.6|63233.7|63243.6|63223.6|445
1646829000000|2022-03-09 12:30:00|63244.7|63224.7|63238.7|63218.7|63247.5|63227.5|63234.2|63218.5|456
1646829300000|2022-03-09 12:35:00|63238.6|63218.6|63237.1|63217.1|63241.7|63221.9|63231.7|63214.4|479
1646829600000|2022-03-09 12:40:00|63237|63217|63237.5|63217.5|63238.3|63222.8|63232.4|63214.8|435
1646829900000|2022-03-09 12:45:00|63237.4|63217.4|63241.1|63221.1|63242.1|63222.1|63237|63217|494
1646830200000|2022-03-09 12:50:00|63241|63221|63244.7|63224.7|63244.7|63224.7|63236.8|63216.8|476
1646830500000|2022-03-09 12:55:00|63244.8|63224.8|63248.7|63228.7|63249.3|63229.3|63242.7|63222.7|533
1646830800000|2022-03-09 13:00:00|63248.6|63228.6|63267.8|63247.8|63269.8|63254.2|63244|63224|772
1646831100000|2022-03-09 13:05:00|63268.1|63248.1|63268.1|63258.1|63273.3|63258.3|63262.4|63247.5|616
1646831400000|2022-03-09 13:10:00|63268|63258|63274.6|63254.6|63275.7|63258.5|63267.1|63249.1|484
1646831700000|2022-03-09 13:15:00|63274.7|63254.7|63276.3|63256.3|63282|63263.5|63270.4|63250.4|705
1646832000000|2022-03-09 13:20:00|63277|63257|63279|63259|63281.9|63267.2|63271.3|63256|755
1646832300000|2022-03-09 13:25:00|63279.2|63259.2|63273.4|63253.4|63280.4|63265.2|63263.5|63248.4|780
1646832600000|2022-03-09 13:30:00|63273.5|63253.5|63277.5|63257.5|63280.8|63263.1|63267.8|63252.8|682
1646832900000|2022-03-09 13:35:00|63277.6|63257.6|63280.5|63260.5|63281.1|63261.1|63270|63254.6|736
1646833200000|2022-03-09 13:40:00|63280.6|63260.6|63271.1|63261.1|63281.7|63265.7|63270.4|63253.1|702
1646833500000|2022-03-09 13:45:00|63271.2|63261.2|63289.8|63269.8|63291.2|63273.9|63270.3|63254.7|471
1646833800000|2022-03-09 13:50:00|63289.7|63269.7|63285.1|63265.1|63291.8|63273.2|63281.6|63261.6|650
1646834100000|2022-03-09 13:55:00|63285.2|63265.2|63278.6|63258.6|63287.9|63267.9|63278|63258|683
1646834400000|2022-03-09 14:00:00|63278.5|63258.5|63277|63257|63281.2|63262|63271.6|63253.6|731
1646834700000|2022-03-09 14:05:00|63277.2|63257.2|63265.8|63245.8|63288.5|63268.5|63257.1|63237.1|808
1646835000000|2022-03-09 14:10:00|63265.6|63245.6|63257.1|63237.1|63266.4|63246.4|63249.6|63229.6|884
1646835300000|2022-03-09 14:15:00|63257.2|63237.2|63256.1|63236.1|63266|63246|63251.5|63231.5|862
1646835600000|2022-03-09 14:20:00|63256|63236|63271|63251|63271|63255.8|63249.1|63230|771
1646835900000|2022-03-09 14:25:00|63266|63256|63272.5|63252.5|63280.7|63265.2|63265|63249.2|829
1646836200000|2022-03-09 14:30:00|63273|63253|63274.8|63254.8|63282.2|63262.2|63268.2|63248.2|937
1646836500000|2022-03-09 14:35:00|63275|63255|63272|63252|63279.7|63262.6|63269.5|63249.5|658
1646836800000|2022-03-09 14:40:00|63271.6|63251.6|63268.1|63248.1|63274.4|63254.9|63264.8|63245.5|635
1646837100000|2022-03-09 14:45:00|63267.2|63247.2|63268|63248|63278.1|63258.1|63262.2|63242.2|580
1646837400000|2022-03-09 14:50:00|63268.2|63248.2|63268.9|63248.9|63269.8|63254.2|63257.5|63241.1|547
1646837700000|2022-03-09 14:55:00|63268.7|63248.7|63264.5|63244.5|63270.2|63250.2|63259|63239|553
1646838000000|2022-03-09 15:00:00|63263.8|63243.8|63264.1|63244.1|63268.4|63251|63261|63241.8|536
1646838300000|2022-03-09 15:05:00|63264.5|63244.5|63261.6|63241.6|63266.6|63246.6|63256.4|63236.4|478
1646838600000|2022-03-09 15:10:00|63261.3|63241.3|63260.5|63240.5|63263.6|63243.6|63257.1|63237.1|543
1646838900000|2022-03-09 15:15:00|63260.3|63240.3|63253.8|63233.8|63261.5|63241.5|63244.4|63226.7|517
1646839200000|2022-03-09 15:20:00|63254.1|63234.1|63255.9|63235.9|63256|63240.7|63248.3|63233|440
1646839500000|2022-03-09 15:25:00|63256.4|63236.4|63252|63232|63258.2|63242.6|63241.9|63226.6|431
1646839800000|2022-03-09 15:30:00|63251.9|63231.9|63247.7|63227.7|63259|63239|63241.1|63225.6|536
1646840100000|2022-03-09 15:35:00|63247.6|63227.6|63237.4|63217.4|63247.9|63227.9|63230.1|63215.3|512
1646840400000|2022-03-09 15:40:00|63237.8|63217.8|63240.3|63220.3|63241.9|63221.9|63235|63215|488
1646840700000|2022-03-09 15:45:00|63240.2|63220.2|63246.6|63226.6|63248.3|63230.2|63239.8|63219.8|481
1646841000000|2022-03-09 15:50:00|63246.8|63226.8|63248.7|63228.7|63254.8|63234.8|63246.5|63226.5|442
1646841300000|2022-03-09 15:55:00|63248.9|63228.9|63256|63236|63260.5|63240.5|63246.5|63228.8|507
1646841600000|2022-03-09 16:00:00|63255.9|63235.9|63249.6|63229.6|63265.9|63248.1|63242.9|63225.7|531
1646841900000|2022-03-09 16:05:00|63249|63229|63241.6|63221.6|63249|63229|63239.5|63219.5|553
1646842200000|2022-03-09 16:10:00|63241.7|63221.7|63238.4|63218.4|63242.1|63223.3|63232|63214.2|652
1646842500000|2022-03-09 16:15:00|63238.5|63218.5|63249.2|63229.2|63253|63233|63238.4|63218.4|615
1646842800000|2022-03-09 16:20:00|63249.4|63229.4|63248|63228|63251.4|63231.4|63246.4|63226.4|537
1646843100000|2022-03-09 16:25:00|63248.1|63228.1|63246.5|63226.5|63251.3|63231.3|63245.2|63225.2|558
1646843400000|2022-03-09 16:30:00|63246.4|63226.4|63247.1|63227.1|63248.5|63230.5|63236.3|63216.3|703
1646843700000|2022-03-09 16:35:00|63247.2|63227.2|63242.2|63222.2|63248.7|63228.7|63240.8|63220.8|645
1646844000000|2022-03-09 16:40:00|63242.3|63222.3|63245.5|63225.5|63249.9|63230.9|63238.5|63218.5|608
1646844300000|2022-03-09 16:45:00|63245.2|63225.2|63248.5|63228.5|63252.1|63232.1|63244.5|63224.5|592
1646844600000|2022-03-09 16:50:00|63248.4|63228.4|63257.1|63237.1|63257.5|63242.6|63245.5|63225.5|611
1646844900000|2022-03-09 16:55:00|63257|63237|63261.3|63241.3|63264.4|63244.4|63250.7|63234.8|586
1646845200000|2022-03-09 17:00:00|63261.6|63241.6|63251.8|63231.8|63262.3|63242.3|63246.9|63226.9|574
1646845500000|2022-03-09 17:05:00|63251.9|63231.9|63244.6|63224.6|63253.8|63233.8|63244.3|63224.3|429
1646845800000|2022-03-09 17:10:00|63244.8|63224.8|63252.7|63232.7|63253|63233|63243.6|63223.6|395
1646846100000|2022-03-09 17:15:00|63252.6|63232.6|63257.6|63237.6|63260|63240|63249.1|63231.9|418
1646846400000|2022-03-09 17:20:00|63257.5|63237.5|63261.2|63241.2|63264.3|63249.5|63257.3|63237.3|521
1646846700000|2022-03-09 17:25:00|63261.4|63241.4|63257.4|63237.4|63264|63244|63257.4|63237.4|454
1646847000000|2022-03-09 17:30:00|63257.5|63237.5|63258.2|63238.2|63262.4|63242.4|63256.3|63236.3|461
1646847300000|2022-03-09 17:35:00|63258.6|63238.6|63252.7|63232.7|63260.1|63240.1|63250.1|63231.7|589
1646847600000|2022-03-09 17:40:00|63252.8|63232.8|63256.9|63236.9|63259.7|63239.7|63251.6|63231.6|553
1646847900000|2022-03-09 17:45:00|63256.8|63236.8|63253.4|63233.4|63261.5|63241.5|63251.9|63231.9|645
1646848200000|2022-03-09 17:50:00|63253.3|63233.3|63246|63226|63254.6|63234.6|63244.1|63224.1|674
1646848500000|2022-03-09 17:55:00|63245.5|63225.5|63243.7|63223.7|63249.2|63229.2|63243.1|63223.1|619
1646848800000|2022-03-09 18:00:00|63243.6|63223.6|63244.7|63224.7|63247.5|63227.5|63240|63220|693
1646849100000|2022-03-09 18:05:00|63244.6|63224.6|63244.2|63224.2|63246.3|63226.3|63241.5|63221.5|661
1646849400000|2022-03-09 18:10:00|63244.1|63224.1|63242.1|63222.1|63244.5|63224.5|63240.3|63220.3|563
1646849700000|2022-03-09 18:15:00|63242|63222|63236.7|63216.7|63243.9|63227|63235.4|63216.6|459
1646850000000|2022-03-09 18:20:00|63236.6|63216.6|63236.5|63216.5|63240.5|63224.1|63234.1|63215.2|514
1646850300000|2022-03-09 18:25:00|63236.6|63216.6|63236.5|63216.5|63238.2|63222.7|63230.3|63213.2|407
1646850600000|2022-03-09 18:30:00|63236.6|63216.6|63238.7|63218.7|63240|63223.1|63233|63215.4|313
1646850900000|2022-03-09 18:35:00|63238.6|63218.6|63238.8|63218.8|63240.8|63222.1|63232|63215.4|457
1646851200000|2022-03-09 18:40:00|63238.7|63218.7|63241.4|63221.4|63242.4|63226|63235|63218.1|422
1646851500000|2022-03-09 18:45:00|63241.3|63221.3|63246|63226|63247.8|63227.8|63240.2|63220.2|413
1646851800000|2022-03-09 18:50:00|63246.2|63226.2|63248.2|63228.2|63249|63229|63246.1|63226.1|373
1646852100000|2022-03-09 18:55:00|63248.3|63228.3|63253.1|63233.1|63253.3|63233.3|63240.2|63220.2|457
1646852400000|2022-03-09 19:00:00|63253.2|63233.2|63244|63224|63254|63234|63241.8|63221.8|329
1646852700000|2022-03-09 19:05:00|63244.1|63224.1|63241.7|63221.7|63245.4|63225.4|63240.4|63220.4|363
1646853000000|2022-03-09 19:10:00|63241.5|63221.5|63239.6|63219.6|63241.7|63221.7|63239.1|63219.1|368
1646853300000|2022-03-09 19:15:00|63239.5|63219.5|63237.5|63217.5|63239.7|63223.1|63231.9|63216.5|505
1646853600000|2022-03-09 19:20:00|63237.8|63217.8|63241|63221|63242.2|63223.2|63233.2|63216.4|476
1646853900000|2022-03-09 19:25:00|63240.5|63220.5|63240.7|63220.7|63241.8|63221.8|63238|63218|343
1646854200000|2022-03-09 19:30:00|63240.8|63220.8|63241.2|63221.2|63241.2|63221.2|63238.1|63218.1|350
1646854500000|2022-03-09 19:35:00|63241.1|63221.1|63242.1|63222.1|63242.9|63222.9|63239.2|63219.2|222
1646854800000|2022-03-09 19:40:00|63242.5|63222.5|63237.1|63217.1|63242.8|63222.8|63236.6|63216.6|310
1646855100000|2022-03-09 19:45:00|63237.2|63217.2|63238.7|63218.7|63240|63220|63236.2|63216.2|357
1646855400000|2022-03-09 19:50:00|63238.6|63218.6|63239.1|63219.1|63240.2|63220.2|63237.9|63217.9|408
1646855700000|2022-03-09 19:55:00|63238.8|63218.8|63236.5|63216.5|63239|63222.4|63231.8|63216.2|404
1646856000000|2022-03-09 20:00:00|63236.8|63216.8|63235.9|63215.9|63237|63221.6|63229.2|63214.3|344
1646856300000|2022-03-09 20:05:00|63236|63216|63233.6|63213.6|63236|63220.9|63228.9|63213.3|232
1646856600000|2022-03-09 20:10:00|63233.3|63213.3|63232.9|63212.9|63233.9|63213.9|63230.6|63210.6|396
1646856900000|2022-03-09 20:15:00|63232.8|63212.8|63232.1|63212.1|63233|63213|63231.2|63211.2|366
1646857200000|2022-03-09 20:20:00|63232.2|63212.2|63230.5|63210.5|63232.6|63212.6|63228.8|63208.8|440
1646857500000|2022-03-09 20:25:00|63230.6|63210.6|63231.2|63211.2|63231.5|63211.5|63229.8|63209.8|438
1646857800000|2022-03-09 20:30:00|63231|63211|63233.5|63213.5|63234.2|63214.2|63229.9|63209.9|355
1646858100000|2022-03-09 20:35:00|63233.4|63213.4|63233.5|63213.5|63234.3|63214.3|63232.8|63212.8|296
1646858400000|2022-03-09 20:40:00|63233.6|63213.6|63234.9|63214.9|63235.7|63215.7|63232.9|63212.9|427
1646858700000|2022-03-09 20:45:00|63235.2|63215.2|63237.1|63217.1|63239|63219|63234.6|63214.6|459
1646859000000|2022-03-09 20:50:00|63237|63217|63238.5|63218.5|63242.5|63222.5|63236.4|63216.4|439
1646859300000|2022-03-09 20:55:00|63238.4|63218.4|63240.1|63220.1|63242.8|63222.8|63237.4|63217.4|478
1646859600000|2022-03-09 21:00:00|63240.2|63220.2|63236.2|63216.2|63241.8|63221.8|63235.6|63215.6|438
1646859900000|2022-03-09 21:05:00|63236|63216|63228.3|63208.3|63236.3|63216.3|63226.6|63206.6|409
1646860200000|2022-03-09 21:10:00|63228.5|63208.5|63228.3|63208.3|63229.6|63209.6|63228|63208|293
1646860500000|2022-03-09 21:15:00|63228.4|63208.4|63228.6|63208.6|63229.5|63209.5|63228.3|63208.3|265
1646860800000|2022-03-09 21:20:00|63228.5|63208.5|63229.3|63209.3|63229.5|63209.5|63227.9|63207.9|220
1646861100000|2022-03-09 21:25:00|63229.1|63209.1|63231.9|63211.9|63232.8|63212.8|63228.7|63208.7|251
1646861400000|2022-03-09 21:30:00|63231.7|63211.7|63232.3|63212.3|63232.5|63212.5|63228.2|63208.2|243
1646861700000|2022-03-09 21:35:00|63232.5|63212.5|63233.5|63213.5|63233.6|63213.6|63231|63211|236
1646862000000|2022-03-09 21:40:00|63232.3|63212.3|63234.6|63214.6|63234.9|63214.9|63230.7|63210.7|146
1646862300000|2022-03-09 21:45:00|63234.5|63214.5|63234.3|63214.3|63240.2|63215.5|63232.7|63209|91
1646862600000|2022-03-09 21:50:00|63234.6|63214.6|63233.6|63213.6|63236.3|63216.3|63233.3|63213.3|209
1646862900000|2022-03-09 21:55:00|63233|63213|63244.3|63224.3|63254|63224.3|63233|63210|269
1646863200000|2022-03-09 22:00:00|63243.8|63223.8|63246.2|63226.2|63256.2|63226.2|63243.6|63218.7|44
1646863500000|2022-03-09 22:05:00|63252.5|63221.2|63245.4|63225.4|63252.6|63226.2|63243.8|63219.7|106
1646863800000|2022-03-09 22:10:00|63245.1|63225.1|63243.4|63223.4|63254.9|63227.8|63242.5|63216.8|108
1646864100000|2022-03-09 22:15:00|63247.2|63227.2|63246.9|63226.9|63257.7|63230.1|63243.1|63216|102
1646864400000|2022-03-09 22:20:00|63244.4|63224.4|63245.5|63225.5|63253.9|63231.4|63242.4|63218.8|117
1646864700000|2022-03-09 22:25:00|63247.9|63227.9|63245.5|63225.5|63252.9|63230.3|63242.9|63218.1|83
1646865000000|2022-03-09 22:30:00|63243.7|63223.7|63247.5|63227.5|63254.3|63230.1|63243.1|63216.4|102
1646865300000|2022-03-09 22:35:00|63249.5|63229.5|63244.6|63224.6|63253.6|63230.8|63243.5|63218.3|126
1646865600000|2022-03-09 22:40:00|63250.3|63219.3|63246.8|63226.8|63253|63230.3|63243.2|63218.2|109
1646865900000|2022-03-09 22:45:00|63244.7|63224.7|63245.3|63225.3|63252.7|63229|63243.2|63218.5|110
1646866200000|2022-03-09 22:50:00|63243.5|63223.5|63244.8|63224.8|63252.6|63229.1|63242.9|63218.2|115
1646866500000|2022-03-09 22:55:00|63243.4|63223.4|63246|63226|63257.7|63228.7|63243.2|63213.3|114
1646866800000|2022-03-09 23:00:00|63245.9|63225.9|63245.7|63225.7|63250.2|63230.2|63244.2|63224.2|238
1646867100000|2022-03-09 23:05:00|63246.3|63226.3|63245.9|63213.1|63250.8|63227.9|63237|63210.1|483
1646867400000|2022-03-09 23:10:00|63248.4|63212.4|63244.1|63224.1|63251.8|63227.1|63237.9|63208.7|367
1646867700000|2022-03-09 23:15:00|63245.8|63225.8|63245.2|63225.2|63250.3|63229.2|63242.6|63218|394
1646868000000|2022-03-09 23:20:00|63245.4|63225.4|63245.1|63225.1|63249.4|63229.4|63243.5|63223.5|389
1646868300000|2022-03-09 23:25:00|63245.2|63225.2|63245.9|63225.9|63248.4|63228.4|63243.3|63223.3|277
1646868600000|2022-03-09 23:30:00|63245.2|63225.2|63245.5|63225.5|63247.6|63227.6|63243.4|63223.4|151
1646868900000|2022-03-09 23:35:00|63245.3|63225.3|63244.7|63224.7|63249.6|63229.6|63244.2|63224.2|207
1646869200000|2022-03-09 23:40:00|63245.1|63225.1|63245|63225|63248.5|63228.5|63242.7|63222.7|116
1646869500000|2022-03-09 23:45:00|63246.9|63226.9|63247.1|63227.1|63248.7|63228.7|63243.7|63223.7|158
1646869800000|2022-03-09 23:50:00|63246.4|63226.4|63240.4|63220.4|63249.7|63229.7|63240|63220|291
1646870100000|2022-03-09 23:55:00|63240.2|63220.2|63240.5|63220.5|63241.8|63221.8|63236.8|63216.8|239
1646870400000|2022-03-10 00:00:00|63239.9|63219.9|63245.6|63225.6|63245.9|63225.9|63239.7|63219.7|313
1646870700000|2022-03-10 00:05:00|63245.5|63225.5|63249.8|63229.8|63251.3|63231.3|63245.5|63225.5|391
1646871000000|2022-03-10 00:10:00|63249.3|63229.3|63242.2|63222.2|63249.3|63229.3|63241.7|63221.7|356
1646871300000|2022-03-10 00:15:00|63242|63222|63247.6|63227.6|63249.2|63229.2|63241.6|63221.6|447
1646871600000|2022-03-10 00:20:00|63247.5|63227.5|63242.3|63222.3|63247.9|63227.9|63238.8|63218.8|494
1646871900000|2022-03-10 00:25:00|63242|63222|63239.6|63219.6|63243.1|63223.1|63237.2|63217.2|426
1646872200000|2022-03-10 00:30:00|63239.8|63219.8|63240.7|63220.7|63246.2|63226.2|63239|63219|522
1646872500000|2022-03-10 00:35:00|63240.6|63220.6|63239|63219|63242|63224.7|63233.3|63217.9|564
1646872800000|2022-03-10 00:40:00|63238.9|63218.9|63238|63218|63240.4|63220.4|63237.5|63217.5|451
1646873100000|2022-03-10 00:45:00|63238.3|63218.3|63242.1|63222.1|63242.6|63222.6|63237.9|63217.9|317
1646873400000|2022-03-10 00:50:00|63241.9|63221.9|63227.6|63207.6|63242.3|63222.3|63227.5|63207.5|514
1646873700000|2022-03-10 00:55:00|63227.3|63207.3|63226.3|63206.3|63230.8|63210.8|63225.8|63205.8|466
1646874000000|2022-03-10 01:00:00|63227.6|63207.6|63236.9|63216.9|63237.3|63217.3|63215.5|63199.6|690
1646874300000|2022-03-10 01:05:00|63236.8|63216.8|63236.5|63216.5|63238.5|63218.5|63229.9|63209.9|639
1646874600000|2022-03-10 01:10:00|63236.7|63216.7|63233.2|63213.2|63238.1|63218.1|63231|63211|526
1646874900000|2022-03-10 01:15:00|63233.3|63213.3|63244.9|63224.9|63246.8|63226.8|63233.1|63213.1|615
1646875200000|2022-03-10 01:20:00|63245.4|63225.4|63239.4|63219.4|63245.4|63225.8|63234|63217.2|573
1646875500000|2022-03-10 01:25:00|63240.4|63220.4|63244.1|63224.1|63244.2|63227.3|63232.8|63217|543
1646875800000|2022-03-10 01:30:00|63244|63224|63243.4|63223.4|63244|63227.6|63235.2|63215.2|616
1646876100000|2022-03-10 01:35:00|63243.3|63223.3|63243.3|63223.3|63261.9|63241.9|63238|63220.4|781
1646876400000|2022-03-10 01:40:00|63243.2|63223.2|63241.7|63221.7|63249.2|63234.3|63236.2|63219.4|663
1646876700000|2022-03-10 01:45:00|63241.8|63221.8|63252.9|63232.9|63260.1|63240.4|63241.4|63221.4|632
1646877000000|2022-03-10 01:50:00|63252.8|63232.8|63242.7|63222.7|63252.9|63235.1|63238.4|63222.7|495
1646877300000|2022-03-10 01:55:00|63242.8|63222.8|63265.9|63245.9|63268|63251.3|63236.8|63221.2|895
1646877600000|2022-03-10 02:00:00|63266.1|63246.1|63271.2|63251.2|63284.2|63265.3|63258.6|63241.6|762
1646877900000|2022-03-10 02:05:00|63271.1|63251.1|63268.5|63248.5|63275.4|63260.3|63264.6|63247.8|558
1646878200000|2022-03-10 02:10:00|63268.4|63248.4|63275.9|63255.9|63276|63260.1|63260.1|63244.8|579
1646878500000|2022-03-10 02:15:00|63275.8|63255.8|63277.6|63257.6|63283.9|63268.6|63267.2|63252.2|569
1646878800000|2022-03-10 02:20:00|63277.5|63257.5|63273.4|63253.4|63278.7|63260.6|63264.8|63244.8|600
1646879100000|2022-03-10 02:25:00|63273.5|63253.5|63260.2|63250.2|63275|63256|63259.9|63244.5|588
1646879400000|2022-03-10 02:30:00|63260.3|63250.3|63266.1|63246.1|63269|63254|63257.5|63241.2|596
1646879700000|2022-03-10 02:35:00|63266.2|63246.2|63259.6|63239.6|63268.6|63253.9|63251.8|63236.5|518
1646880000000|2022-03-10 02:40:00|63259.5|63239.5|63255|63245|63261|63245.7|63243|63228.2|630
1646880300000|2022-03-10 02:45:00|63254.8|63244.8|63260.6|63240.6|63261.9|63246.8|63249.9|63234.9|636
1646880600000|2022-03-10 02:50:00|63260.7|63240.7|63263.3|63243.3|63265.9|63249.1|63252.7|63237.9|629
1646880900000|2022-03-10 02:55:00|63263.2|63243.2|63264.3|63244.3|63267.4|63252.9|63256.8|63241.8|620
1646881200000|2022-03-10 03:00:00|63264.7|63244.7|63269.8|63249.8|63270|63254.8|63258.7|63244.2|518
1646881500000|2022-03-10 03:05:00|63270|63250|63274.3|63264.3|63279.2|63264.3|63262.4|63247.2|541
1646881800000|2022-03-10 03:10:00|63274.2|63264.2|63271.1|63251.1|63280.5|63265.2|63264.7|63249|530
1646882100000|2022-03-10 03:15:00|63271|63251|63267.3|63257.3|63272.4|63257.9|63263.8|63249|449
1646882400000|2022-03-10 03:20:00|63267.2|63257.2|63273|63253|63275.1|63260.3|63267.1|63252.6|468
1646882700000|2022-03-10 03:25:00|63272.9|63252.9|63276.8|63256.8|63277.7|63263.8|63264.9|63250.1|437
1646883000000|2022-03-10 03:30:00|63276.9|63256.9|63271.6|63261.6|63278|63262.8|63270.7|63255.3|330
1646883300000|2022-03-10 03:35:00|63271.5|63261.5|63269.7|63259.7|63277.8|63263.3|63269.3|63254.1|462
1646883600000|2022-03-10 03:40:00|63269.6|63259.6|63274.3|63264.3|63287.4|63271.6|63269.2|63254.3|539
1646883900000|2022-03-10 03:45:00|63280.3|63260.3|63278.1|63258.1|63284.7|63270|63272.8|63257|449
1646884200000|2022-03-10 03:50:00|63278.2|63258.2|63271|63261|63280.8|63265.4|63270.9|63255.8|341
1646884500000|2022-03-10 03:55:00|63271.4|63261.4|63270.7|63250.7|63276.5|63261.8|63262.6|63247.2|440
1646884800000|2022-03-10 04:00:00|63270.8|63250.8|63270|63250|63270.8|63255.2|63261.9|63247.1|352
1646885100000|2022-03-10 04:05:00|63269.7|63249.7|63275.6|63255.6|63276.2|63261.2|63263.6|63248.5|430
1646885400000|2022-03-10 04:10:00|63275.7|63255.7|63274.4|63254.4|63277.8|63261.3|63270.9|63253.8|481
1646885700000|2022-03-10 04:15:00|63274.3|63254.3|63277.9|63257.9|63278.1|63262.6|63267.5|63252.1|344
1646886000000|2022-03-10 04:20:00|63278|63258|63274.9|63254.9|63278|63261.7|63269.1|63253.8|500
1646886300000|2022-03-10 04:25:00|63275|63255|63271.2|63261.2|63277.4|63261.9|63269.9|63254.9|338
1646886600000|2022-03-10 04:30:00|63271.3|63261.3|63276.1|63256.1|63277.9|63262.8|63270.7|63255.4|334
1646886900000|2022-03-10 04:35:00|63276|63256|63271.7|63251.7|63276.6|63259.8|63266.3|63251.3|350
1646887200000|2022-03-10 04:40:00|63271.8|63251.8|63265.4|63255.4|63271.8|63256.6|63264.7|63249.6|309
1646887500000|2022-03-10 04:45:00|63265.5|63255.5|63269.9|63249.9|63271|63255.7|63262.6|63248|302
1646887800000|2022-03-10 04:50:00|63270|63250|63268.8|63248.8|63270.5|63255.4|63262.9|63248|367
1646888100000|2022-03-10 04:55:00|63268.9|63248.9|63265.3|63245.3|63270.9|63255.7|63260.2|63245.3|371
1646888400000|2022-03-10 05:00:00|63265.4|63245.4|63272.7|63252.7|63273.2|63254.4|63260.1|63245.4|406
1646888700000|2022-03-10 05:05:00|63272.8|63252.8|63275.1|63255.1|63276.9|63261.7|63267.9|63252.6|428
1646889000000|2022-03-10 05:10:00|63275.2|63255.2|63277.7|63257.7|63279.8|63264.8|63267.8|63252.9|472
1646889300000|2022-03-10 05:15:00|63278.2|63258.2|63277.3|63257.3|63279.6|63264.8|63270.1|63255|400
1646889600000|2022-03-10 05:20:00|63277.1|63257.1|63282.3|63262.3|63282.8|63267.7|63270.7|63256.3|378
1646889900000|2022-03-10 05:25:00|63282.4|63262.4|63274.5|63254.5|63283.1|63267.9|63269.9|63254.3|453
1646890200000|2022-03-10 05:30:00|63274.4|63254.4|63279.4|63259.4|63280|63264.6|63268|63252.6|580
1646890500000|2022-03-10 05:35:00|63279.3|63259.3|63287.7|63277.7|63296.3|63279.4|63273.7|63258.6|561
1646890800000|2022-03-10 05:40:00|63287.6|63277.6|63304.1|63284.1|63305.6|63289.7|63287.5|63272.6|473
1646891100000|2022-03-10 05:45:00|63304.2|63284.2|63293.6|63283.6|63304.3|63287.8|63291.4|63276.9|495
1646891400000|2022-03-10 05:50:00|63293.2|63283.2|63290.8|63280.8|63299.7|63284.6|63290.7|63276|464
1646891700000|2022-03-10 05:55:00|63290.6|63280.6|63295.8|63275.8|63297.6|63282.6|63286.7|63272.8|514
1646892000000|2022-03-10 06:00:00|63295.6|63275.6|63287.6|63277.6|63296.1|63281.5|63286.3|63271.1|319
1646892300000|2022-03-10 06:05:00|63287.5|63277.5|63284.1|63264.1|63292.3|63278|63278.7|63262.6|551
1646892600000|2022-03-10 06:10:00|63283.8|63263.8|63295.6|63285.6|63300.7|63285.9|63278.7|63263.8|548
1646892900000|2022-03-10 06:15:00|63295.7|63285.7|63302.2|63282.2|63313.1|63298.2|63294.2|63277.8|602
1646893200000|2022-03-10 06:20:00|63302.3|63282.3|63299.6|63279.6|63302.7|63287.5|63293.8|63278.9|406
1646893500000|2022-03-10 06:25:00|63299.7|63279.7|63291.6|63271.6|63300.8|63285.9|63285.5|63269.3|401
1646893800000|2022-03-10 06:30:00|63291.7|63271.7|63285.3|63265.3|63294|63277.9|63282.6|63265.2|506
1646894100000|2022-03-10 06:35:00|63285.4|63265.4|63288.7|63268.7|63292|63276|63280.8|63264.8|476
1646894400000|2022-03-10 06:40:00|63288.8|63268.8|63294|63274|63294.3|63278.8|63283.6|63267.4|475
1646894700000|2022-03-10 06:45:00|63294.1|63274.1|63289.4|63279.4|63299.2|63282.7|63287.4|63272.3|612
1646895000000|2022-03-10 06:50:00|63289.3|63279.3|63288.5|63278.5|63299.7|63284.1|63286.4|63271.9|623
1646895300000|2022-03-10 06:55:00|63288.7|63278.7|63272.4|63252.4|63295.7|63280.9|63268.6|63251.8|518
1646895600000|2022-03-10 07:00:00|63266.7|63256.7|63277.4|63257.4|63278.8|63261.2|63263.7|63248.3|644
1646895900000|2022-03-10 07:05:00|63276.9|63256.9|63281.8|63261.8|63282.7|63264.4|63271.8|63256.9|445
1646896200000|2022-03-10 07:10:00|63281.9|63261.9|63273.5|63253.5|63282.3|63266.9|63268.4|63252.8|485
1646896500000|2022-03-10 07:15:00|63273.6|63253.6|63273.5|63253.5|63279|63263.5|63267|63252.2|492
1646896800000|2022-03-10 07:20:00|63273.4|63253.4|63272.7|63252.7|63274.6|63259.4|63267.1|63251.9|394
1646897100000|2022-03-10 07:25:00|63272.8|63252.8|63255.6|63235.6|63273|63257.6|63254.5|63234.5|551
1646897400000|2022-03-10 07:30:00|63255.7|63235.7|63262.9|63252.9|63268.3|63253.3|63250.8|63235.7|504
1646897700000|2022-03-10 07:35:00|63263|63253|63262|63252|63272.2|63257.3|63260.5|63245.7|484
1646898000000|2022-03-10 07:40:00|63262.1|63252.1|63256.9|63236.9|63268.8|63252.2|63250.2|63234.6|485
1646898300000|2022-03-10 07:45:00|63256.8|63236.8|63252.2|63242.2|63257.6|63242.7|63250|63234.9|491
1646898600000|2022-03-10 07:50:00|63252.1|63242.1|63273.3|63253.3|63274.7|63259.1|63252|63238.2|555
1646898900000|2022-03-10 07:55:00|63272.9|63252.9|63276|63256|63277.2|63262.2|63266.7|63251.3|578
1646899200000|2022-03-10 08:00:00|63275.7|63255.7|63286.7|63266.7|63286.7|63271.1|63269.1|63252.7|616
1646899500000|2022-03-10 08:05:00|63286.6|63266.6|63290|63270|63291.1|63276.1|63280.7|63265.1|541
1646899800000|2022-03-10 08:10:00|63289.9|63269.9|63286.6|63266.6|63298.3|63283|63280.7|63263|548
1646900100000|2022-03-10 08:15:00|63287.2|63267.2|63292.6|63272.6|63293|63276.7|63282|63266.2|488
1646900400000|2022-03-10 08:20:00|63292.7|63272.7|63293.7|63273.7|63297.1|63280.8|63278.5|63263.7|658
1646900700000|2022-03-10 08:25:00|63293.1|63273.1|63291.4|63271.4|63305.5|63290.8|63288.7|63271.4|749
1646901000000|2022-03-10 08:30:00|63291.3|63271.3|63296.3|63276.3|63297.3|63281|63285.3|63270.7|539
1646901300000|2022-03-10 08:35:00|63296.1|63276.1|63281.7|63271.7|63300.2|63281.9|63277.7|63259.7|526
1646901600000|2022-03-10 08:40:00|63281.8|63271.8|63291|63271|63292.6|63272.6|63280.4|63265.7|483
1646901900000|2022-03-10 08:45:00|63290.9|63270.9|63300.9|63280.9|63302.9|63286.2|63290.9|63270.9|404
1646902200000|2022-03-10 08:50:00|63301.1|63281.1|63308.3|63288.3|63308.8|63288.8|63292.6|63277.4|565
1646902500000|2022-03-10 08:55:00|63308.5|63288.5|63309.4|63289.4|63312.6|63297.7|63301.9|63286.5|544
1646902800000|2022-03-10 09:00:00|63309.3|63289.3|63288.3|63268.3|63310.7|63290.7|63279.5|63259.5|822
1646903100000|2022-03-10 09:05:00|63288.4|63268.4|63293.4|63273.4|63297.5|63277.5|63283.5|63266.3|617
1646903400000|2022-03-10 09:10:00|63293.2|63273.2|63300.1|63280.1|63304.5|63288.9|63293.2|63273.2|485
1646903700000|2022-03-10 09:15:00|63295.1|63285.1|63296.9|63276.9|63302.9|63288|63286.4|63271.2|460
1646904000000|2022-03-10 09:20:00|63297.1|63277.1|63296.2|63276.2|63298|63283.1|63289.7|63273.2|384
1646904300000|2022-03-10 09:25:00|63296.1|63276.1|63293.5|63273.5|63296.1|63278.3|63288|63270.6|434
1646904600000|2022-03-10 09:30:00|63293.3|63273.3|63296.1|63276.1|63296.9|63282|63288.9|63271.6|417
1646904900000|2022-03-10 09:35:00|63296.3|63276.3|63302.5|63282.5|63313.5|63298.2|63291|63274.9|444
1646905200000|2022-03-10 09:40:00|63302.6|63282.6|63297.6|63287.6|63305.7|63290.8|63288.6|63271.4|452
1646905500000|2022-03-10 09:45:00|63297.7|63287.7|63295.3|63275.3|63306.3|63291.5|63290.4|63275.1|489
1646905800000|2022-03-10 09:50:00|63294.8|63274.8|63298.3|63278.3|63304.4|63287.9|63287.7|63272.3|583
1646906100000|2022-03-10 09:55:00|63298.6|63278.6|63303.7|63283.7|63304.4|63284.4|63294|63274|626
1646906400000|2022-03-10 10:00:00|63303.6|63283.6|63301|63281|63304.9|63286.8|63290.6|63275.5|481
1646906700000|2022-03-10 10:05:00|63300.8|63280.8|63311.6|63291.6|63311.6|63291.6|63295.9|63280.4|316
1646907000000|2022-03-10 10:10:00|63311.5|63291.5|63315.3|63295.3|63316.2|63301|63306.5|63291.3|308
1646907300000|2022-03-10 10:15:00|63315.2|63295.2|63311.2|63291.2|63319.4|63301.7|63308|63290.9|528
1646907600000|2022-03-10 10:20:00|63307.2|63287.2|63311.5|63291.5|63311.5|63294.5|63297|63281.7|464
1646907900000|2022-03-10 10:25:00|63311.4|63291.4|63304.4|63284.4|63311.4|63291.4|63298.8|63283|432
1646908200000|2022-03-10 10:30:00|63305.3|63285.3|63301.4|63291.4|63311.3|63296.8|63300.4|63285.3|345
1646908500000|2022-03-10 10:35:00|63301.3|63291.3|63304.8|63284.8|63308.7|63293.7|63299.9|63284.8|408
1646908800000|2022-03-10 10:40:00|63304.7|63284.7|63299.1|63279.1|63307.1|63292.8|63292.4|63276.9|480
1646909100000|2022-03-10 10:45:00|63299.2|63279.2|63295.7|63285.7|63305.5|63288.8|63293.5|63278.4|320
1646909400000|2022-03-10 10:50:00|63295.8|63285.8|63298.5|63278.5|63301.3|63286.4|63291.7|63276.4|306
1646909700000|2022-03-10 10:55:00|63298.7|63278.7|63312|63292|63312.9|63293|63292.2|63277.1|496
1646910000000|2022-03-10 11:00:00|63311.7|63291.7|63312.6|63292.6|63315.1|63296.5|63306.2|63289.8|464
1646910300000|2022-03-10 11:05:00|63312.7|63292.7|63315.7|63295.7|63316.6|63300.2|63309.6|63292.5|454
1646910600000|2022-03-10 11:10:00|63316|63296|63313.3|63293.3|63316|63300|63305|63289.8|512
1646910900000|2022-03-10 11:15:00|63313|63293|63309|63289|63314.1|63297.5|63305.2|63288.4|422
1646911200000|2022-03-10 11:20:00|63308.9|63288.9|63301.6|63281.6|63309.2|63289.2|63301.5|63281.5|473
1646911500000|2022-03-10 11:25:00|63301.7|63281.7|63297|63277|63305.3|63285.3|63297|63277|448
1646911800000|2022-03-10 11:30:00|63297.2|63277.2|63298.9|63278.9|63301.9|63284.7|63294.2|63277.2|395
1646912100000|2022-03-10 11:35:00|63299.4|63279.4|63290.9|63280.9|63299.5|63282.5|63290.3|63275.6|368
1646912400000|2022-03-10 11:40:00|63291|63281|63287.9|63277.9|63298.1|63281.1|63287.9|63271.9|317
1646912700000|2022-03-10 11:45:00|63293.1|63273.1|63301.4|63281.4|63302.1|63282.6|63288.1|63271.9|402
1646913000000|2022-03-10 11:50:00|63301.5|63281.5|63299.8|63279.8|63301.9|63284.9|63294.2|63277.5|390
1646913300000|2022-03-10 11:55:00|63299.9|63279.9|63297.8|63277.8|63301.9|63286.6|63296.1|63277.8|313
1646913600000|2022-03-10 12:00:00|63297.6|63277.6|63294.3|63284.3|63300|63284.7|63292.2|63276|373
1646913900000|2022-03-10 12:05:00|63294.4|63284.4|63293.9|63273.9|63300.1|63285|63288.4|63273|489
1646914200000|2022-03-10 12:10:00|63294|63274|63283.5|63273.5|63296.8|63280.6|63283.5|63268.3|437
1646914500000|2022-03-10 12:15:00|63284.1|63274.1|63281.9|63261.9|63291.6|63274.1|63276.6|63260.7|415
1646914800000|2022-03-10 12:20:00|63281.8|63261.8|63276.5|63266.5|63282|63266.7|63274.4|63258.6|384
1646915100000|2022-03-10 12:25:00|63276.4|63266.4|63282.2|63262.2|63284.5|63268|63276|63261.4|314
1646915400000|2022-03-10 12:30:00|63282.4|63262.4|63295.6|63275.6|63296.1|63276.1|63278.2|63262.2|372
1646915700000|2022-03-10 12:35:00|63295.5|63275.5|63293.5|63273.5|63300.6|63280.6|63288.7|63273.4|604
1646916000000|2022-03-10 12:40:00|63293.1|63273.1|63297.5|63277.5|63299.5|63279.5|63291.5|63271.5|516
1646916300000|2022-03-10 12:45:00|63297|63277|63283.4|63263.4|63297.9|63277.9|63277.7|63257.7|703
1646916600000|2022-03-10 12:50:00|63283.1|63263.1|63279.9|63259.9|63285.9|63267.6|63272.9|63252.9|474
1646916900000|2022-03-10 12:55:00|63280.2|63260.2|63281.2|63261.2|63285.5|63270.2|63276.6|63258.2|459
1646917200000|2022-03-10 13:00:00|63281.3|63261.3|63281.5|63261.5|63284.3|63266.9|63274.2|63256.5|594
1646917500000|2022-03-10 13:05:00|63281.3|63261.3|63291.1|63271.1|63291.4|63274.8|63280.1|63261|487
1646917800000|2022-03-10 13:10:00|63290.9|63270.9|63288.7|63268.7|63293|63276.2|63284.6|63265.8|578
1646918100000|2022-03-10 13:15:00|63288.4|63268.4|63297.8|63277.8|63301|63283.7|63288.4|63268.4|550
1646918400000|2022-03-10 13:20:00|63298.3|63278.3|63293.8|63273.8|63299.2|63284.1|63287.4|63272.2|523
1646918700000|2022-03-10 13:25:00|63293.9|63273.9|63287.2|63267.2|63296.1|63280.1|63287.1|63267.1|502
1646919000000|2022-03-10 13:30:00|63287.6|63267.6|63289.8|63269.8|63293.9|63273.9|63281.2|63261.2|654
1646919300000|2022-03-10 13:35:00|63288.8|63268.8|63292.6|63272.6|63292.8|63272.8|63279|63259|663
1646919600000|2022-03-10 13:40:00|63292.7|63272.7|63299.4|63279.4|63303.6|63285.5|63285.3|63265.3|597
1646919900000|2022-03-10 13:45:00|63300.3|63280.3|63298.7|63278.7|63302.3|63282.3|63287.3|63268.8|647
1646920200000|2022-03-10 13:50:00|63298.8|63278.8|63291.7|63271.7|63305.1|63285.1|63288.9|63269.9|655
1646920500000|2022-03-10 13:55:00|63291.3|63271.3|63292.1|63272.1|63298.4|63278.4|63287.6|63267.6|592
1646920800000|2022-03-10 14:00:00|63292|63272|63295.5|63275.5|63297.8|63282.1|63285.6|63270.5|544
1646921100000|2022-03-10 14:05:00|63295|63275|63289.1|63269.1|63298.1|63278.1|63285.9|63265.9|527
1646921400000|2022-03-10 14:10:00|63289.3|63269.3|63290.5|63270.5|63296.6|63276.6|63287.5|63267.5|566
1646921700000|2022-03-10 14:15:00|63290.7|63270.7|63289.9|63269.9|63291.5|63275.6|63285.3|63265.3|547
1646922000000|2022-03-10 14:20:00|63290|63270|63289.3|63269.3|63291.5|63275.5|63281.8|63261.8|552
1646922300000|2022-03-10 14:25:00|63289.4|63269.4|63294.2|63274.2|63294.6|63278.4|63285.5|63265.8|467
1646922600000|2022-03-10 14:30:00|63294.4|63274.4|63292.9|63272.9|63296.8|63280.5|63286.8|63267.7|629
1646922900000|2022-03-10 14:35:00|63292.5|63272.5|63292.5|63272.5|63296.6|63280.8|63287.4|63271.8|559
1646923200000|2022-03-10 14:40:00|63292.8|63272.8|63289.1|63269.1|63296.4|63281.2|63285.2|63269.1|626
1646923500000|2022-03-10 14:45:00|63289.6|63269.6|63275.3|63265.3|63289.6|63273.7|63274.9|63259.4|594
1646923800000|2022-03-10 14:50:00|63275.2|63265.2|63285.3|63265.3|63285.6|63267.8|63274.9|63259.5|581
1646924100000|2022-03-10 14:55:00|63285.2|63265.2|63293.9|63273.9|63294.6|63274.6|63277.7|63261.3|724
1646924400000|2022-03-10 15:00:00|63294.1|63274.1|63292.7|63272.7|63299.4|63281.8|63287.9|63270.3|722
1646924700000|2022-03-10 15:05:00|63292.6|63272.6|63302.6|63282.6|63303|63287.6|63288.1|63270.8|767
1646925000000|2022-03-10 15:10:00|63302.5|63282.5|63300.4|63280.4|63305|63290|63298.8|63278.8|703
1646925300000|2022-03-10 15:15:00|63300.5|63280.5|63295.7|63275.7|63303.8|63283.8|63294.9|63274.9|756
1646925600000|2022-03-10 15:20:00|63296|63276|63294.8|63274.8|63299|63281.4|63291.3|63274.1|736
1646925900000|2022-03-10 15:25:00|63294.7|63274.7|63295|63275|63300.3|63280.3|63287.9|63271.5|717
1646926200000|2022-03-10 15:30:00|63294.9|63274.9|63303.9|63283.9|63305.4|63285.4|63293.5|63273.5|641
1646926500000|2022-03-10 15:35:00|63304|63284|63298.9|63278.9|63304.7|63284.7|63295.9|63275.9|682
1646926800000|2022-03-10 15:40:00|63299|63279|63290.2|63270.2|63299.9|63280.2|63284.8|63269|618
1646927100000|2022-03-10 15:45:00|63289.9|63269.9|63291.3|63271.3|63294.4|63274.4|63289.7|63269.7|530
1646927400000|2022-03-10 15:50:00|63291.2|63271.2|63290.2|63270.2|63293.7|63276.3|63282.4|63265.2|688
1646927700000|2022-03-10 15:55:00|63290.3|63270.3|63289.9|63269.9|63291.7|63276.9|63282.5|63267|548
1646928000000|2022-03-10 16:00:00|63290|63270|63287.9|63267.9|63290.5|63274.8|63282.8|63267.4|631
1646928300000|2022-03-10 16:05:00|63288.2|63268.2|63289.7|63269.7|63289.9|63274.3|63280.1|63264.6|547
1646928600000|2022-03-10 16:10:00|63289.6|63269.6|63285.6|63265.6|63290|63270|63284.7|63264.7|556
1646928900000|2022-03-10 16:15:00|63285.7|63265.7|63287.8|63267.8|63289.5|63269.5|63285.3|63265.3|515
1646929200000|2022-03-10 16:20:00|63287.9|63267.9|63289.9|63269.9|63291.3|63271.3|63287.1|63267.1|451
1646929500000|2022-03-10 16:25:00|63289.8|63269.8|63293.3|63273.3|63293.7|63273.7|63289|63269|524
1646929800000|2022-03-10 16:30:00|63293.2|63273.2|63297.9|63277.9|63298.3|63283.1|63288.3|63272.8|548
1646930100000|2022-03-10 16:35:00|63297.6|63277.6|63300.4|63280.4|63305.7|63289.6|63292.6|63277.4|593
1646930400000|2022-03-10 16:40:00|63300.3|63280.3|63298.5|63278.5|63304.2|63289.1|63297.4|63278.5|476
1646930700000|2022-03-10 16:45:00|63298.6|63278.6|63294.5|63274.5|63300.1|63280.1|63294.1|63274.1|508
1646931000000|2022-03-10 16:50:00|63294.4|63274.4|63288.3|63278.3|63295.5|63278.7|63287.8|63271.7|489
1646931300000|2022-03-10 16:55:00|63288.4|63278.4|63293.6|63273.6|63295|63279.7|63283.8|63268.6|532
1646931600000|2022-03-10 17:00:00|63293.4|63273.4|63295|63275|63295.3|63277.8|63287.8|63272.7|443
1646931900000|2022-03-10 17:05:00|63294.9|63274.9|63285.4|63265.4|63297.9|63280.3|63281.2|63264.1|436
1646932200000|2022-03-10 17:10:00|63285.5|63265.5|63283.5|63263.5|63286.4|63266.4|63278.9|63258.9|523
1646932500000|2022-03-10 17:15:00|63283.8|63263.8|63284.3|63264.3|63286|63266|63283|63263|480
1646932800000|2022-03-10 17:20:00|63284.1|63264.1|63281.9|63261.9|63284.7|63266.2|63276.2|63261|462
1646933100000|2022-03-10 17:25:00|63282|63262|63284.2|63264.2|63285.2|63265.2|63281.8|63261.8|368
1646933400000|2022-03-10 17:30:00|63284.1|63264.1|63284.2|63264.2|63285|63265|63282.6|63262.6|315
1646933700000|2022-03-10 17:35:00|63284.1|63264.1|63284.9|63264.9|63285.2|63265.2|63282.2|63262.2|327
1646934000000|2022-03-10 17:40:00|63285|63265|63276.6|63256.6|63285|63265|63271|63256|463
1646934300000|2022-03-10 17:45:00|63276.9|63256.9|63268.8|63248.8|63279.3|63259.3|63266.2|63246.2|537
1646934600000|2022-03-10 17:50:00|63268.9|63248.9|63272.4|63252.4|63275.2|63256.9|63265.7|63248.4|570
1646934900000|2022-03-10 17:55:00|63272.3|63252.3|63290.1|63270.1|63291.2|63271.2|63272|63252|457
1646935200000|2022-03-10 18:00:00|63290.2|63270.2|63295.5|63275.5|63296.2|63277.8|63286|63266|519
1646935500000|2022-03-10 18:05:00|63295.6|63275.6|63295.4|63275.4|63295.8|63280.1|63290.1|63273.4|464
1646935800000|2022-03-10 18:10:00|63295.3|63275.3|63299.4|63279.4|63299.9|63279.9|63289.6|63274.2|458
1646936100000|2022-03-10 18:15:00|63299.5|63279.5|63300.1|63280.1|63300.2|63284.9|63292.6|63276.8|453
1646936400000|2022-03-10 18:20:00|63299.9|63279.9|63296.1|63276.1|63300.4|63285.4|63292.5|63272.5|366
1646936700000|2022-03-10 18:25:00|63296.4|63276.4|63295.3|63275.3|63297.2|63277.2|63294.5|63274.5|360
1646937000000|2022-03-10 18:30:00|63295.1|63275.1|63293.4|63273.4|63296.9|63276.9|63292.9|63272.9|400
1646937300000|2022-03-10 18:35:00|63293.7|63273.7|63291.6|63271.6|63294.4|63274.4|63291.4|63271.4|373
1646937600000|2022-03-10 18:40:00|63291.7|63271.7|63293.2|63273.2|63295.4|63275.4|63291|63271|382
1646937900000|2022-03-10 18:45:00|63293.3|63273.3|63291.7|63271.7|63294.7|63274.7|63291.1|63271.1|398
1646938200000|2022-03-10 18:50:00|63291.6|63271.6|63291.7|63271.7|63292.1|63272.1|63289.1|63269.1|308
1646938500000|2022-03-10 18:55:00|63291.5|63271.5|63296.2|63276.2|63297.7|63277.7|63291.4|63271.4|374
1646938800000|2022-03-10 19:00:00|63296.3|63276.3|63288.3|63268.3|63296.7|63276.7|63287.7|63267.7|550
1646939100000|2022-03-10 19:05:00|63288.2|63268.2|63293.3|63273.3|63293.5|63273.5|63286.9|63266.9|441
1646939400000|2022-03-10 19:10:00|63293.2|63273.2|63294.8|63274.8|63295.6|63275.6|63293.1|63273.1|258
1646939700000|2022-03-10 19:15:00|63294.7|63274.7|63291.7|63271.7|63296.5|63276.5|63291.2|63271.2|339
1646940000000|2022-03-10 19:20:00|63291.9|63271.9|63288.6|63268.6|63292.1|63272.1|63288.1|63268.1|372
1646940300000|2022-03-10 19:25:00|63288.3|63268.3|63291.3|63271.3|63291.9|63271.9|63286.2|63266.2|480
1646940600000|2022-03-10 19:30:00|63291.4|63271.4|63289.9|63269.9|63292.8|63272.8|63289.7|63269.7|500
1646940900000|2022-03-10 19:35:00|63290|63270|63293.2|63273.2|63293.2|63273.2|63289.9|63269.9|406
1646941200000|2022-03-10 19:40:00|63293.1|63273.1|63294.7|63274.7|63295.9|63275.9|63292.7|63272.7|335
1646941500000|2022-03-10 19:45:00|63294.8|63274.8|63291.7|63271.7|63296.1|63276.1|63291.5|63271.5|406
1646941800000|2022-03-10 19:50:00|63291.5|63271.5|63290.6|63270.6|63291.6|63271.6|63290|63270|375
1646942100000|2022-03-10 19:55:00|63290.4|63270.4|63292.7|63272.7|63293.4|63273.4|63290.1|63270.1|363
1646942400000|2022-03-10 20:00:00|63292.6|63272.6|63292.1|63272.1|63292.7|63272.7|63290.7|63270.7|404
1646942700000|2022-03-10 20:05:00|63292|63272|63291.2|63271.2|63292.6|63272.6|63290.8|63270.8|439
1646943000000|2022-03-10 20:10:00|63290.9|63270.9|63289.6|63269.6|63292.2|63272.2|63288.9|63268.9|351
1646943300000|2022-03-10 20:15:00|63289.5|63269.5|63285.8|63265.8|63290.7|63270.7|63284.6|63264.6|371
1646943600000|2022-03-10 20:20:00|63286|63266|63284.7|63264.7|63287.5|63267.5|63283.9|63263.9|318
1646943900000|2022-03-10 20:25:00|63284.5|63264.5|63285|63265|63287.9|63267.9|63283.1|63263.1|361
1646944200000|2022-03-10 20:30:00|63285.3|63265.3|63284.4|63264.4|63286.1|63266.1|63283|63263|327
1646944500000|2022-03-10 20:35:00|63284.3|63264.3|63290.1|63270.1|63290.7|63270.7|63283|63263|355
1646944800000|2022-03-10 20:40:00|63290.2|63270.2|63290.8|63270.8|63291|63271|63289.4|63269.4|244
1646945100000|2022-03-10 20:45:00|63290.7|63270.7|63292.3|63272.3|63292.6|63272.6|63289.3|63269.3|305
1646945400000|2022-03-10 20:50:00|63292.2|63272.2|63291.7|63271.7|63292.4|63272.4|63291|63271|262
1646945700000|2022-03-10 20:55:00|63291.8|63271.8|63295.2|63275.2|63298.6|63278.6|63289.4|63269.4|347
1646946000000|2022-03-10 21:00:00|63295.3|63275.3|63292.5|63272.5|63295.3|63275.3|63290|63270|365
1646946300000|2022-03-10 21:05:00|63292.8|63272.8|63287|63267|63293.2|63273.2|63286.3|63266.3|431
1646946600000|2022-03-10 21:10:00|63287.1|63267.1|63287.1|63267.1|63288.4|63268.4|63285.1|63265.1|300
1646946900000|2022-03-10 21:15:00|63287.7|63267.7|63287.9|63267.9|63288.5|63268.5|63287.1|63267.1|199
1646947200000|2022-03-10 21:20:00|63287.4|63267.4|63288|63268|63288.9|63273.4|63283.4|63267.1|147
1646947500000|2022-03-10 21:25:00|63287.4|63267.4|63287.8|63267.8|63289.1|63269.1|63287.1|63267.1|148
1646947800000|2022-03-10 21:30:00|63287.7|63267.7|63287.2|63267.2|63287.7|63267.7|63286.5|63266.5|165
1646948100000|2022-03-10 21:35:00|63287.3|63267.3|63287|63267|63287.7|63267.7|63286.3|63266.3|177
1646948400000|2022-03-10 21:40:00|63286.9|63266.9|63288.3|63268.3|63288.5|63268.5|63286.4|63266.4|164
1646948700000|2022-03-10 21:45:00|63288.4|63268.4|63288.6|63268.6|63290.3|63270.3|63286.9|63266.9|205
1646949000000|2022-03-10 21:50:00|63288.3|63268.3|63288.3|63268.3|63289.6|63269.6|63287.5|63267.5|153
1646949300000|2022-03-10 21:55:00|63288.2|63268.2|63286.9|63254.4|63290.6|63268.4|63280.3|63253.7|282
1646949600000|2022-03-10 22:00:00|63287.2|63254.5|63287.7|63240.5|63289.8|63256.5|63285.1|63240.5|63
1646949900000|2022-03-10 22:05:00|63286.1|63250.8|63286.1|63243.4|63289.7|63250.8|63283.4|63242.6|62
1646950200000|2022-03-10 22:10:00|63291.3|63237.1|63293.4|63235.3|63299.5|63249.6|63281.1|63229.9|155
1646950500000|2022-03-10 22:15:00|63288.3|63240.9|63288.1|63236.9|63297.4|63244|63279.3|63222.1|96
1646950800000|2022-03-10 22:20:00|63293.5|63236.8|63294.2|63237.3|63294.2|63242.4|63279.4|63225.2|100
1646951100000|2022-03-10 22:25:00|63288|63247.8|63283.7|63233|63293.9|63247.8|63278.5|63225.6|77
1646951400000|2022-03-10 22:30:00|63288.2|63235.4|63285.5|63248.2|63290.3|63248.2|63280.3|63227.7|130
1646951700000|2022-03-10 22:35:00|63281|63228.1|63280.8|63240.7|63291.6|63256.3|63275.1|63224.4|103
1646952000000|2022-03-10 22:40:00|63281.8|63245.1|63282.9|63242.9|63285.1|63250.3|63279.1|63232.8|65
1646952300000|2022-03-10 22:45:00|63280.4|63241|63281.9|63250.1|63285.1|63250.3|63278|63237.1|56
1646952600000|2022-03-10 22:50:00|63279|63241|63286.3|63255.7|63293.5|63261.5|63274.9|63241|175
1646952900000|2022-03-10 22:55:00|63286|63256|63281.1|63261.1|63292.1|63262.7|63277.9|63252.7|111
1646953200000|2022-03-10 23:00:00|63287.9|63254.2|63290.3|63252.1|63291.4|63263.1|63279.8|63248|378
1646953500000|2022-03-10 23:05:00|63289.7|63252.4|63290.7|63259.8|63296.9|63266.9|63278.9|63249.5|270
1646953800000|2022-03-10 23:10:00|63288.7|63258.6|63284.7|63264.7|63293.8|63266.8|63277.7|63246.2|326
1646954100000|2022-03-10 23:15:00|63284.3|63264.3|63283.4|63263.4|63287.2|63267.2|63279.6|63259.6|148
1646954400000|2022-03-10 23:20:00|63282.6|63262.6|63277.1|63257.1|63283.9|63263.9|63275|63255|299
1646954700000|2022-03-10 23:25:00|63275.5|63255.5|63278.5|63258.5|63279.4|63259.4|63275|63255|155
1646955000000|2022-03-10 23:30:00|63278.4|63258.4|63279.7|63259.7|63284.8|63264.8|63275.9|63255.9|200
1646955300000|2022-03-10 23:35:00|63279.6|63259.6|63276.8|63256.8|63281.6|63261.6|63274.4|63254.4|159
1646955600000|2022-03-10 23:40:00|63276.5|63256.5|63272.5|63252.5|63278.8|63258.8|63268.5|63248.5|327
1646955900000|2022-03-10 23:45:00|63272.3|63252.3|63264|63244|63273.5|63253.5|63263.3|63243.3|320
1646956200000|2022-03-10 23:50:00|63263.9|63243.9|63264.6|63244.6|63266.6|63246.6|63262.5|63242.5|223
1646956500000|2022-03-10 23:55:00|63264.9|63244.9|63262.5|63242.5|63268.3|63248.3|63261.1|63241.1|183
1646956800000|2022-03-11 00:00:00|63262.6|63242.6|63274.3|63254.3|63274.5|63254.5|63259|63239|384
1646957100000|2022-03-11 00:05:00|63274.1|63254.1|63271.1|63251.1|63275.2|63255.2|63270.4|63250.4|564
1646957400000|2022-03-11 00:10:00|63271.2|63251.2|63270.1|63250.1|63275|63255|63269.3|63249.3|552
1646957700000|2022-03-11 00:15:00|63270.2|63250.2|63270.4|63250.4|63272.1|63252.1|63268|63248|472
1646958000000|2022-03-11 00:20:00|63270.3|63250.3|63271.7|63251.7|63274|63254|63270.1|63250.1|493
1646958300000|2022-03-11 00:25:00|63271.8|63251.8|63268|63248|63272.6|63252.6|63267.4|63247.4|363
1646958600000|2022-03-11 00:30:00|63268.1|63248.1|63273.5|63253.5|63274.8|63254.8|63267.1|63247.1|482
1646958900000|2022-03-11 00:35:00|63273.4|63253.4|63283.8|63263.8|63283.8|63263.8|63272.9|63252.9|330
1646959200000|2022-03-11 00:40:00|63283.4|63263.4|63284.2|63264.2|63288.4|63268.4|63282.9|63262.9|356
1646959500000|2022-03-11 00:45:00|63283.9|63263.9|63282.9|63262.9|63289.7|63269.7|63282.5|63262.5|394
1646959800000|2022-03-11 00:50:00|63282.8|63262.8|63294.1|63274.1|63295.5|63275.5|63281.5|63261.5|504
1646960100000|2022-03-11 00:55:00|63292.2|63272.2|63297.4|63277.4|63298.2|63278.2|63291.7|63271.7|454
1646960400000|2022-03-11 01:00:00|63297.5|63277.5|63300.5|63280.5|63301|63281|63294.8|63274.8|484
1646960700000|2022-03-11 01:05:00|63300.4|63280.4|63307.1|63287.1|63308.5|63288.5|63298.9|63278.9|393
1646961000000|2022-03-11 01:10:00|63306.9|63286.9|63298.8|63278.8|63312|63292|63290.4|63270.4|559
1646961300000|2022-03-11 01:15:00|63298.9|63278.9|63297.7|63277.7|63304.2|63284.2|63294.2|63274.2|628
1646961600000|2022-03-11 01:20:00|63297.8|63277.8|63307.3|63287.3|63308.7|63288.7|63293.8|63276.3|577
1646961900000|2022-03-11 01:25:00|63307.4|63287.4|63318.5|63298.5|63319.2|63299.2|63306.5|63286.5|611
1646962200000|2022-03-11 01:30:00|63318.1|63298.1|63307.6|63287.6|63320.9|63305.2|63305.9|63285.9|724
1646962500000|2022-03-11 01:35:00|63307.5|63287.5|63298.8|63278.8|63308.7|63289.9|63295.3|63275.3|628
1646962800000|2022-03-11 01:40:00|63298.7|63278.7|63305.2|63285.2|63311.5|63291.5|63295.1|63275.1|656
1646963100000|2022-03-11 01:45:00|63305.9|63285.9|63312.3|63292.3|63313.1|63295.2|63301.7|63281.7|590
1646963400000|2022-03-11 01:50:00|63312.4|63292.4|63311.4|63291.4|63313.7|63296.1|63301.4|63285.4|591
1646963700000|2022-03-11 01:55:00|63311.5|63291.5|63328.9|63308.9|63331.1|63315.5|63310.9|63290.9|574
1646964000000|2022-03-11 02:00:00|63329|63309|63317.9|63307.9|63332.8|63317|63317.5|63302.9|729
1646964300000|2022-03-11 02:05:00|63318|63308|63317.2|63307.2|63325.1|63310.1|63310.8|63294.1|642
1646964600000|2022-03-11 02:10:00|63317.4|63307.4|63318.3|63298.3|63325.4|63308.7|63310|63293.4|577
1646964900000|2022-03-11 02:15:00|63318.4|63298.4|63309.9|63289.9|63319.7|63304.7|63303.6|63286.5|563
1646965200000|2022-03-11 02:20:00|63309.8|63289.8|63320.9|63300.9|63322.1|63307.7|63303.5|63289|615
1646965500000|2022-03-11 02:25:00|63320.5|63300.5|63319.6|63299.6|63331.4|63313.3|63314.7|63299.1|714
1646965800000|2022-03-11 02:30:00|63314.5|63304.5|63330.7|63310.7|63332|63316.6|63314.5|63300.6|630
1646966100000|2022-03-11 02:35:00|63330.5|63310.5|63322.2|63302.2|63331.3|63315.1|63316.3|63301|591
1646966400000|2022-03-11 02:40:00|63322.4|63302.4|63326.4|63306.4|63331.8|63317|63314.8|63299.4|595
1646966700000|2022-03-11 02:45:00|63326.5|63306.5|63321.5|63311.5|63327.9|63314.8|63318.3|63302.7|563
1646967000000|2022-03-11 02:50:00|63321.4|63311.4|63321.7|63301.7|63326.7|63312.2|63310|63294.9|573
1646967300000|2022-03-11 02:55:00|63321.3|63301.3|63328.8|63308.8|63330.7|63313|63314.1|63298.4|605
1646967600000|2022-03-11 03:00:00|63328.9|63308.9|63325.9|63315.9|63331.1|63316.1|63320.2|63305.1|664
1646967900000|2022-03-11 03:05:00|63326.1|63316.1|63350.5|63330.5|63351.2|63335.2|63325.3|63310.7|682
1646968200000|2022-03-11 03:10:00|63350.2|63330.2|63343.5|63333.5|63356.8|63341.4|63339.7|63324.8|530
1646968500000|2022-03-11 03:15:00|63343.2|63333.2|63331.7|63311.7|63350|63336.7|63326.2|63311.5|632
1646968800000|2022-03-11 03:20:00|63331.8|63311.8|63342.6|63322.6|63343.8|63329|63327.7|63310.9|590
1646969100000|2022-03-11 03:25:00|63342.5|63322.5|63339.7|63319.7|63344.3|63327.9|63329.4|63314.1|535
1646969400000|2022-03-11 03:30:00|63339.5|63319.5|63336.7|63316.7|63344.2|63328.8|63331.3|63315.8|476
1646969700000|2022-03-11 03:35:00|63336.6|63316.6|63345.9|63325.9|63346.6|63331|63331.3|63316.1|325
1646970000000|2022-03-11 03:40:00|63346.1|63326.1|63339.7|63319.7|63346.1|63331.2|63334.9|63319.2|423
1646970300000|2022-03-11 03:45:00|63339.6|63319.6|63331.9|63321.9|63340.2|63325.3|63330.9|63316.5|386
1646970600000|2022-03-11 03:50:00|63331.8|63321.8|63338.6|63318.6|63343.6|63328|63331.1|63318.1|398
1646970900000|2022-03-11 03:55:00|63338.7|63318.7|63330.7|63320.7|63341.7|63326.7|63330|63316.2|454
1646971200000|2022-03-11 04:00:00|63330.4|63320.4|63337.1|63317.1|63337.3|63322.3|63328.8|63315|451
1646971500000|2022-03-11 04:05:00|63337.2|63317.2|63328.5|63318.5|63338.9|63324.2|63328.5|63315.1|461
1646971800000|2022-03-11 04:10:00|63328.6|63318.6|63331.5|63321.5|63338.8|63324.1|63328.4|63314.8|446
1646972100000|2022-03-11 04:15:00|63331.6|63321.6|63338.7|63318.7|63338.8|63323.5|63330.4|63315.5|325
1646972400000|2022-03-11 04:20:00|63338.6|63318.6|63336|63316|63339.3|63323.2|63329.8|63314.6|334
1646972700000|2022-03-11 04:25:00|63335.8|63315.8|63335|63315|63338.8|63324.1|63330.5|63315|276
1646973000000|2022-03-11 04:30:00|63334.9|63314.9|63332.4|63312.4|63335.4|63319.1|63323.6|63308.3|392
1646973300000|2022-03-11 04:35:00|63331.7|63311.7|63334|63314|63335.8|63319.2|63328.2|63310.7|380
1646973600000|2022-03-11 04:40:00|63334.1|63314.1|63329.2|63309.2|63335|63319.6|63327.2|63308.7|378
1646973900000|2022-03-11 04:45:00|63329.1|63309.1|63331.5|63311.5|63331.5|63316.3|63320.5|63305.8|416
1646974200000|2022-03-11 04:50:00|63331.4|63311.4|63330.8|63320.8|63336.5|63320.9|63327.2|63311.4|481
1646974500000|2022-03-11 04:55:00|63330.7|63320.7|63338.1|63318.1|63340.6|63325.1|63330.5|63315.6|427
1646974800000|2022-03-11 05:00:00|63338|63318|63338|63318|63340.9|63324.8|63333.6|63315.5|512
1646975100000|2022-03-11 05:05:00|63338.1|63318.1|63338.3|63328.3|63344.9|63330.5|63335.4|63318|546
1646975400000|2022-03-11 05:10:00|63338.4|63328.4|63345.4|63325.4|63346.6|63329.8|63337.7|63322.7|424
1646975700000|2022-03-11 05:15:00|63345.3|63325.3|63345.2|63335.2|63349.3|63335.4|63341.4|63325.3|396
1646976000000|2022-03-11 05:20:00|63344.9|63334.9|63355.1|63335.1|63356.7|63341.6|63339.9|63324.5|473
1646976300000|2022-03-11 05:25:00|63355|63335|63348.5|63328.5|63355|63339.5|63343.3|63328.1|447
1646976600000|2022-03-11 05:30:00|63348.4|63328.4|63352.9|63332.9|63355.7|63336.8|63343.1|63326.8|518
1646976900000|2022-03-11 05:35:00|63352.8|63332.8|63344.9|63324.9|63353.9|63337.9|63339.7|63323.1|535
1646977200000|2022-03-11 05:40:00|63345.1|63325.1|63341|63331|63350|63333.9|63340|63324.8|555
1646977500000|2022-03-11 05:45:00|63340.9|63330.9|63337.1|63327.1|63351.1|63335.9|63335.7|63318.3|554
1646977800000|2022-03-11 05:50:00|63336.8|63326.8|63332.9|63322.9|63344.9|63328.5|63331.3|63317.2|442
1646978100000|2022-03-11 05:55:00|63332.6|63322.6|63331.1|63311.1|63339.6|63323.2|63323.4|63308.3|677
1646978400000|2022-03-11 06:00:00|63326.2|63316.2|63323.1|63313.1|63334.8|63319.9|63322.1|63306.4|670
1646978700000|2022-03-11 06:05:00|63323|63313|63320.9|63300.9|63332.8|63315.2|63314.5|63298.7|742
1646979000000|2022-03-11 06:10:00|63320.8|63300.8|63321.6|63301.6|63322.7|63307.2|63310|63295.6|521
1646979300000|2022-03-11 06:15:00|63321.5|63301.5|63314.7|63294.7|63322.4|63306.2|63305.2|63289|414
1646979600000|2022-03-11 06:20:00|63309.5|63299.5|63295.8|63285.8|63314.7|63299.5|63295.7|63280.7|512
1646979900000|2022-03-11 06:25:00|63295.7|63285.7|63284.3|63274.3|63302.3|63286.5|63284.1|63269|475
1646980200000|2022-03-11 06:30:00|63284.1|63274.1|63287.4|63277.4|63294.7|63279.4|63283.6|63268.8|607
1646980500000|2022-03-11 06:35:00|63292.4|63272.4|63298.2|63288.2|63304.8|63289.7|63290.1|63272.3|580
1646980800000|2022-03-11 06:40:00|63298.5|63288.5|63296|63276|63304.6|63289.6|63290.1|63273.1|525
1646981100000|2022-03-11 06:45:00|63296.1|63276.1|63300.4|63280.4|63304.1|63289|63289.2|63274.1|461
1646981400000|2022-03-11 06:50:00|63300|63280|63304.8|63284.8|63306.1|63291|63295.6|63280|449
1646981700000|2022-03-11 06:55:00|63304.6|63284.6|63300.3|63280.3|63306.2|63291.6|63289.9|63276.3|521
1646982000000|2022-03-11 07:00:00|63300.6|63280.6|63293.7|63283.7|63301.4|63284.2|63285.5|63270.4|564
1646982300000|2022-03-11 07:05:00|63298.7|63278.7|63288.8|63268.8|63298.7|63282.7|63277.3|63262.2|604
1646982600000|2022-03-11 07:10:00|63288.9|63268.9|63299.1|63279.1|63299.6|63282.1|63283.1|63267|462
1646982900000|2022-03-11 07:15:00|63299.2|63279.2|63297.4|63277.4|63300.9|63285.9|63286.1|63270.9|559
1646983200000|2022-03-11 07:20:00|63297.7|63277.7|63298.7|63278.7|63300.6|63284.8|63291.3|63275.6|491
1646983500000|2022-03-11 07:25:00|63298.6|63278.6|63281.6|63271.6|63300.2|63284.7|63281.5|63266.4|439
1646983800000|2022-03-11 07:30:00|63286.5|63266.5|63286.1|63266.1|63297|63282.1|63277.6|63262.8|523
1646984100000|2022-03-11 07:35:00|63286.2|63266.2|63283.7|63273.7|63291.7|63276.7|63279.5|63264.1|529
1646984400000|2022-03-11 07:40:00|63283.6|63273.6|63279.3|63269.3|63291.6|63277.1|63277.4|63263.1|455
1646984700000|2022-03-11 07:45:00|63279.6|63269.6|63279.4|63259.4|63284.8|63270.1|63267.5|63252.7|569
1646985000000|2022-03-11 07:50:00|63279.5|63259.5|63274|63264|63283.4|63268.5|63271.3|63256.4|487
1646985300000|2022-03-11 07:55:00|63280|63260|63296.3|63276.3|63302.7|63286.7|63272.1|63257.2|687
1646985600000|2022-03-11 08:00:00|63296.5|63276.5|63294.9|63274.9|63306.6|63288.2|63286.7|63271.4|621
1646985900000|2022-03-11 08:05:00|63294.8|63274.8|63302.7|63282.7|63303.6|63284|63291.3|63274.8|632
1646986200000|2022-03-11 08:10:00|63302.9|63282.9|63305.5|63285.5|63309.6|63289.6|63301.7|63281.7|669
1646986500000|2022-03-11 08:15:00|63305.6|63285.6|63330.1|63310.1|63331.4|63315.5|63304|63284|706
1646986800000|2022-03-11 08:20:00|63330.4|63310.4|63326.5|63306.5|63334.2|63319.3|63324.2|63304.7|626
1646987100000|2022-03-11 08:25:00|63326.4|63306.4|63327.9|63307.9|63331|63316|63315.2|63299.3|653
1646987400000|2022-03-11 08:30:00|63328|63308|63334.2|63314.2|63337.2|63319.5|63319.3|63303.8|543
1646987700000|2022-03-11 08:35:00|63334.1|63314.1|63345.4|63325.4|63351|63332|63333.2|63314.1|557
1646988000000|2022-03-11 08:40:00|63345.6|63325.6|63350.9|63330.9|63355.7|63340.4|63343.9|63325.6|670
1646988300000|2022-03-11 08:45:00|63351|63331|63339.6|63319.6|63351.5|63333|63336.4|63317.3|668
1646988600000|2022-03-11 08:50:00|63339.3|63319.3|63349.7|63329.7|63349.7|63329.7|63330.1|63314.7|562
1646988900000|2022-03-11 08:55:00|63349.4|63329.4|63346.3|63326.3|63356.1|63338.7|63344.1|63324.3|687
1646989200000|2022-03-11 09:00:00|63346.2|63326.2|63357.8|63337.8|63362.2|63346|63340.8|63324.4|723
1646989500000|2022-03-11 09:05:00|63359.9|63339.9|63373.5|63353.5|63376.1|63356.1|63356|63336|821
1646989800000|2022-03-11 09:10:00|63373.6|63353.6|63377.1|63357.1|63379.3|63359.3|63367.1|63347.8|590
1646990100000|2022-03-11 09:15:00|63376.8|63356.8|63378|63358|63381.7|63365.8|63371.8|63356.1|487
1646990400000|2022-03-11 09:20:00|63378.2|63358.2|63376|63356|63378.8|63364.2|63370.6|63353.1|536
1646990700000|2022-03-11 09:25:00|63374.7|63354.7|63388.9|63368.9|63390.8|63374.2|63370|63354.5|522
1646991000000|2022-03-11 09:30:00|63388.7|63368.7|63401.4|63381.4|63403.3|63384.9|63382.4|63366.8|586
1646991300000|2022-03-11 09:35:00|63401.2|63381.2|63404.9|63394.9|63413.6|63395.9|63401.2|63381.2|586
1646991600000|2022-03-11 09:40:00|63405.3|63395.3|63417.8|63397.8|63419.2|63399.2|63397.1|63381.7|675
1646991900000|2022-03-11 09:45:00|63417.6|63397.6|63419.7|63399.7|63439|63419|63417.3|63397.3|637
1646992200000|2022-03-11 09:50:00|63419.8|63399.8|63428.6|63408.6|63433.4|63417.9|63419.8|63399.8|555
1646992500000|2022-03-11 09:55:00|63428.8|63408.8|63449.1|63429.1|63454.6|63434.6|63423.7|63404.8|677
1646992800000|2022-03-11 10:00:00|63449.3|63429.3|63436.8|63416.8|63454.3|63435.1|63432.9|63412.9|647
1646993100000|2022-03-11 10:05:00|63436.7|63416.7|63441.6|63421.6|63445.7|63425.7|63436.7|63416.7|418
1646993400000|2022-03-11 10:10:00|63441.7|63421.7|63442.3|63422.3|63447.1|63431.3|63439.9|63421.6|326
1646993700000|2022-03-11 10:15:00|63443.2|63423.2|63449.3|63429.3|63454.6|63436|63441.4|63421.4|541
1646994000000|2022-03-11 10:20:00|63449.2|63429.2|63438.6|63418.6|63449.3|63429.3|63430.1|63415.1|514
1646994300000|2022-03-11 10:25:00|63438.7|63418.7|63457.9|63437.9|63458.3|63443.1|63434.2|63416.8|578
1646994600000|2022-03-11 10:30:00|63457.8|63437.8|63466.4|63446.4|63472.1|63452.6|63451.8|63435.7|576
1646994900000|2022-03-11 10:35:00|63466.6|63446.6|63484|63464|63487.1|63467.1|63466.6|63446.6|509
1646995200000|2022-03-11 10:40:00|63484.5|63464.5|63473.7|63453.7|63489.2|63469.2|63473.7|63453.7|537
1646995500000|2022-03-11 10:45:00|63473.9|63453.9|63476|63456|63479.7|63459.7|63468.1|63448.1|454
1646995800000|2022-03-11 10:50:00|63476.1|63456.1|63486.1|63466.1|63486.9|63466.9|63475.2|63455.2|423
1646996100000|2022-03-11 10:55:00|63486|63466|63483.1|63463.1|63490.1|63470.1|63482.8|63462.8|402
1646996400000|2022-03-11 11:00:00|63483.3|63463.3|63486.1|63466.1|63487.1|63472|63478.5|63458.5|490
1646996700000|2022-03-11 11:05:00|63486|63466|63483.3|63463.3|63488.1|63468.1|63482.8|63462.8|361
1646997000000|2022-03-11 11:10:00|63483.4|63463.4|63483.2|63463.2|63485.2|63465.2|63473.7|63457.9|423
1646997300000|2022-03-11 11:15:00|63483.7|63463.7|63488.5|63468.5|63488.8|63473.2|63480.6|63463.6|416
1646997600000|2022-03-11 11:20:00|63488.6|63468.6|63474.8|63454.8|63493.7|63477.2|63459.7|63439.7|642
1646997900000|2022-03-11 11:25:00|63475.7|63455.7|63447.8|63427.8|63475.7|63455.7|63415.7|63395.7|983
1646998200000|2022-03-11 11:30:00|63448.1|63428.1|63450.8|63430.8|63456.1|63436.1|63436.4|63416.4|913
1646998500000|2022-03-11 11:35:00|63451.1|63431.1|63446.7|63426.7|63458.2|63438.2|63445.2|63425.2|803
1646998800000|2022-03-11 11:40:00|63446.2|63426.2|63442.9|63422.9|63446.7|63426.7|63438.9|63418.9|600
1646999100000|2022-03-11 11:45:00|63443.3|63423.3|63457.3|63437.3|63458|63438|63425.6|63405.6|781
1646999400000|2022-03-11 11:50:00|63457.5|63437.5|63444.6|63424.6|63462|63442|63444.6|63424.6|656
1646999700000|2022-03-11 11:55:00|63444.5|63424.5|63443.7|63423.7|63450.2|63430.2|63441|63421|567
1647000000000|2022-03-11 12:00:00|63443.8|63423.8|63442.8|63422.8|63444.9|63429.3|63438.8|63420.8|490
1647000300000|2022-03-11 12:05:00|63442.9|63422.9|63438.2|63418.2|63444.1|63424.1|63435.7|63415.7|485
1647000600000|2022-03-11 12:10:00|63438.5|63418.5|63433.5|63413.5|63440.6|63420.6|63432|63412|565
1647000900000|2022-03-11 12:15:00|63433.6|63413.6|63433|63413|63440.8|63420.8|63431.2|63411.2|606
1647001200000|2022-03-11 12:20:00|63433.1|63413.1|63430|63410|63433.6|63413.6|63418.2|63402.8|517
1647001500000|2022-03-11 12:25:00|63429.9|63409.9|63432.2|63412.2|63432.8|63412.8|63425.7|63405.7|392
1647001800000|2022-03-11 12:30:00|63432.1|63412.1|63424.8|63404.8|63439.2|63419.2|63424.7|63404.7|576
1647002100000|2022-03-11 12:35:00|63424.7|63404.7|63422.3|63402.3|63425.9|63405.9|63421.9|63401.9|464
1647002400000|2022-03-11 12:40:00|63422.6|63402.6|63438.7|63418.7|63439.6|63419.6|63422.3|63402.3|506
1647002700000|2022-03-11 12:45:00|63438.8|63418.8|63462|63442|63464.5|63444.5|63438.6|63418.6|574
1647003000000|2022-03-11 12:50:00|63461.9|63441.9|63467.1|63447.1|63470.4|63451|63458.3|63441.9|548
1647003300000|2022-03-11 12:55:00|63467|63447|63441.7|63421.7|63476.9|63456.9|63436.3|63416.8|774
1647003600000|2022-03-11 13:00:00|63441.6|63421.6|63443.4|63423.4|63449.7|63430|63432|63412|735
1647003900000|2022-03-11 13:05:00|63443.6|63423.6|63447.8|63427.8|63449.6|63434.1|63434.3|63418.9|690
1647004200000|2022-03-11 13:10:00|63448|63428|63463|63443|63470.7|63450.7|63443.1|63427.6|670
1647004500000|2022-03-11 13:15:00|63462.8|63442.8|63469.5|63449.5|63475.3|63459.6|63456.3|63436.3|642
1647004800000|2022-03-11 13:20:00|63469.4|63449.4|63461.7|63451.7|63474|63458.3|63459.1|63444.1|663
1647005100000|2022-03-11 13:25:00|63461.8|63451.8|63473.8|63453.8|63476.5|63461.2|63461.5|63446.9|551
1647005400000|2022-03-11 13:30:00|63472.6|63452.6|63481.6|63461.6|63484.3|63469.4|63467.4|63448.1|566
1647005700000|2022-03-11 13:35:00|63482|63462|63484.4|63464.4|63488.2|63472.9|63476.2|63460.6|677
1647006000000|2022-03-11 13:40:00|63485.1|63465.1|63483.8|63463.8|63487.8|63472|63473.6|63458.5|529
1647006300000|2022-03-11 13:45:00|63484.5|63464.5|63486.9|63466.9|63493.2|63477.9|63478.7|63463.2|665
1647006600000|2022-03-11 13:50:00|63486.8|63466.8|63482.9|63462.9|63488.1|63472.6|63477.7|63462.3|509
1647006900000|2022-03-11 13:55:00|63483.1|63463.1|63489.7|63479.7|63495.5|63480.2|63477.7|63462.5|523
1647007200000|2022-03-11 14:00:00|63489.5|63479.5|63493.1|63473.1|63493.8|63479.9|63483.3|63466.2|574
1647007500000|2022-03-11 14:05:00|63493.2|63473.2|63489.8|63469.8|63496.3|63481.2|63478.7|63464.6|601
1647007800000|2022-03-11 14:10:00|63489.7|63469.7|63493.3|63473.3|63496.2|63481.2|63484.3|63469.3|550
1647008100000|2022-03-11 14:15:00|63493.2|63473.2|63495.7|63485.7|63501.1|63485.9|63488.4|63472.9|485
1647008400000|2022-03-11 14:20:00|63500.9|63480.9|63505.2|63495.2|63510.9|63495.8|63495.3|63480.3|550
1647008700000|2022-03-11 14:25:00|63505.3|63495.3|63520.2|63500.2|63522.6|63505|63505.2|63489.5|560
1647009000000|2022-03-11 14:30:00|63520|63500|63516.5|63496.5|63521.7|63506.1|63510|63490|669
1647009300000|2022-03-11 14:35:00|63516.4|63496.4|63511.8|63501.8|63517.4|63502.2|63507.1|63491.5|715
1647009600000|2022-03-11 14:40:00|63511.4|63501.4|63522.1|63502.1|63523.5|63507.6|63510.3|63494.9|743
1647009900000|2022-03-11 14:45:00|63522.4|63502.4|63509.8|63489.8|63522.6|63506.6|63504.5|63488.4|691
1647010200000|2022-03-11 14:50:00|63509.7|63489.7|63524.4|63504.4|63525.1|63507.4|63507.9|63487.9|577
1647010500000|2022-03-11 14:55:00|63524.5|63504.5|63528|63508|63529|63512.8|63522.4|63503.7|527
1647010800000|2022-03-11 15:00:00|63527.6|63507.6|63527.3|63507.3|63533.3|63513.3|63520.7|63504.8|553
1647011100000|2022-03-11 15:05:00|63527.1|63507.1|63531.4|63511.4|63534.6|63518.8|63517.2|63501.7|713
1647011400000|2022-03-11 15:10:00|63531.6|63511.6|63526.7|63516.7|63532.8|63517.5|63521.1|63501.1|652
1647011700000|2022-03-11 15:15:00|63526.6|63516.6|63529.8|63509.8|63538.8|63518.8|63526.6|63509|659
1647012000000|2022-03-11 15:20:00|63529.9|63509.9|63525.9|63505.9|63536.9|63516.9|63520.4|63500.9|666
1647012300000|2022-03-11 15:25:00|63525.8|63505.8|63537.7|63517.7|63541.6|63524.7|63521.5|63505.6|681
1647012600000|2022-03-11 15:30:00|63537.8|63517.8|63542.1|63522.1|63544.1|63529|63532.5|63513.4|659
1647012900000|2022-03-11 15:35:00|63542|63522|63520|63500|63542.3|63524.1|63515.5|63499.9|635
1647013200000|2022-03-11 15:40:00|63520.1|63500.1|63534|63514|63535.7|63515.7|63519.5|63499.5|567
1647013500000|2022-03-11 15:45:00|63534.2|63514.2|63543.1|63523.1|63543.6|63523.6|63523.1|63507.4|642
1647013800000|2022-03-11 15:50:00|63543.2|63523.2|63535.5|63515.5|63544.4|63528.5|63533.4|63515.4|726
1647014100000|2022-03-11 15:55:00|63535.6|63515.6|63522.8|63502.8|63535.8|63516.3|63518.6|63501.9|677
1647014400000|2022-03-11 16:00:00|63522.3|63502.3|63529.1|63509.1|63529.9|63513.2|63515.3|63499.2|659
1647014700000|2022-03-11 16:05:00|63529|63509|63533.7|63513.7|63534.6|63518.2|63523|63503|465
1647015000000|2022-03-11 16:10:00|63533.6|63513.6|63525.3|63505.3|63535.3|63515.3|63520.4|63504.6|557
1647015300000|2022-03-11 16:15:00|63525.1|63505.1|63533.1|63513.1|63539|63520.6|63525.1|63505.1|476
1647015600000|2022-03-11 16:20:00|63533|63513|63543.5|63523.5|63544.4|63528.3|63527.3|63511.9|543
1647015900000|2022-03-11 16:25:00|63543.4|63523.4|63544.8|63524.8|63545.2|63529.1|63534.7|63518.3|561
1647016200000|2022-03-11 16:30:00|63544.5|63524.5|63547.3|63527.3|63548.9|63528.9|63540.5|63520.5|667
1647016500000|2022-03-11 16:35:00|63547.2|63527.2|63547.9|63527.9|63549.3|63529.3|63542.5|63522.5|661
1647016800000|2022-03-11 16:40:00|63548|63528|63556.1|63536.1|63559.8|63544.5|63546.8|63526.8|698
1647017100000|2022-03-11 16:45:00|63556.2|63536.2|63567.5|63547.5|63567.7|63547.7|63554.1|63534.1|552
1647017400000|2022-03-11 16:50:00|63567.6|63547.6|63544.2|63524.2|63568.5|63548.5|63543.5|63523.5|599
1647017700000|2022-03-11 16:55:00|63544.1|63524.1|63556.7|63536.7|63559.7|63539.7|63542|63522|624
1647018000000|2022-03-11 17:00:00|63556.8|63536.8|63564.7|63544.7|63578.1|63558.1|63554.9|63534.9|599
1647018300000|2022-03-11 17:05:00|63564.8|63544.8|63586.4|63566.4|63586.7|63566.7|63564.8|63544.8|533
1647018600000|2022-03-11 17:10:00|63586.5|63566.5|63578.6|63558.6|63588.3|63568.3|63577.6|63557.6|489
1647018900000|2022-03-11 17:15:00|63578.9|63558.9|63574.4|63554.4|63579.1|63563.4|63570|63551.4|414
1647019200000|2022-03-11 17:20:00|63574.5|63554.5|63586.3|63566.3|63588.9|63568.9|63566.6|63546.6|518
1647019500000|2022-03-11 17:25:00|63586.4|63566.4|63592.3|63572.3|63595.8|63579|63585.1|63565.6|495
1647019800000|2022-03-11 17:30:00|63592.9|63572.9|63590.8|63570.8|63593|63575.6|63580.9|63563|479
1647020100000|2022-03-11 17:35:00|63590.6|63570.6|63595.5|63575.5|63596.9|63576.9|63590.6|63570.6|436
1647020400000|2022-03-11 17:40:00|63595.3|63575.3|63587.6|63567.6|63597.5|63582.2|63587.4|63567.4|349
1647020700000|2022-03-11 17:45:00|63587.7|63567.7|63593.7|63573.7|63593.9|63573.9|63582.1|63562.1|402
1647021000000|2022-03-11 17:50:00|63593.6|63573.6|63594.9|63574.9|63597.2|63582.9|63586.6|63566.6|448
1647021300000|2022-03-11 17:55:00|63594.8|63574.8|63609|63589|63610.1|63590.1|63591.3|63571.3|482
1647021600000|2022-03-11 18:00:00|63608.8|63588.8|63606.5|63586.5|63610.1|63590.1|63601.4|63581.4|531
1647021900000|2022-03-11 18:05:00|63606.1|63586.1|63595.9|63575.9|63607.9|63590.4|63590.6|63570.6|462
1647022200000|2022-03-11 18:10:00|63596.3|63576.3|63602.6|63582.6|63603.9|63583.9|63595.2|63575.2|526
1647022500000|2022-03-11 18:15:00|63602.5|63582.5|63599.3|63579.3|63607.7|63587.7|63596.8|63576.8|488
1647022800000|2022-03-11 18:20:00|63599.2|63579.2|63603.5|63583.5|63603.9|63583.9|63598.8|63578.8|332
1647023100000|2022-03-11 18:25:00|63603.4|63583.4|63601.4|63581.4|63604.2|63584.2|63600.3|63580.3|305
1647023400000|2022-03-11 18:30:00|63601.2|63581.2|63596|63576|63602|63582|63591.2|63571.2|360
1647023700000|2022-03-11 18:35:00|63595.9|63575.9|63603.2|63583.2|63603.4|63583.4|63590.6|63574.5|312
1647024000000|2022-03-11 18:40:00|63603.3|63583.3|63603.2|63583.2|63604.2|63589.3|63598.8|63581.5|303
1647024300000|2022-03-11 18:45:00|63603.5|63583.5|63606.1|63586.1|63608.1|63591.2|63601|63582|327
1647024600000|2022-03-11 18:50:00|63606.2|63586.2|63621.5|63601.5|63624.2|63604.2|63606|63586|507
1647024900000|2022-03-11 18:55:00|63621.6|63601.6|63615.1|63595.1|63621.8|63601.8|63612.8|63592.8|486
1647025200000|2022-03-11 19:00:00|63615.2|63595.2|63611.8|63591.8|63617.1|63597.1|63609.9|63589.9|394
1647025500000|2022-03-11 19:05:00|63611.6|63591.6|63616.3|63596.3|63617.2|63597.2|63611.3|63591.3|330
1647025800000|2022-03-11 19:10:00|63616|63596|63611.6|63591.6|63616.8|63596.8|63609.8|63589.8|348
1647026100000|2022-03-11 19:15:00|63611.7|63591.7|63600.9|63580.9|63613.1|63593.1|63585.8|63553.6|471
1647026400000|2022-03-11 19:20:00|63601|63581|63603.4|63583.4|63603.8|63583.8|63591.3|63571.3|494
1647026700000|2022-03-11 19:25:00|63603.3|63583.3|63605.3|63585.3|63608|63588|63601.9|63581.9|358
1647027000000|2022-03-11 19:30:00|63605.5|63585.5|63601.5|63581.5|63605.5|63585.5|63593.5|63573.5|435
1647027300000|2022-03-11 19:35:00|63601.4|63581.4|63605.7|63585.7|63607.5|63587.5|63601.3|63581.3|329
1647027600000|2022-03-11 19:40:00|63605.8|63585.8|63613.6|63593.6|63620.5|63600.5|63605.8|63585.8|462
1647027900000|2022-03-11 19:45:00|63613.5|63593.5|63612.3|63592.3|63614.4|63594.4|63611.7|63591.7|303
1647028200000|2022-03-11 19:50:00|63612.1|63592.1|63611.1|63591.1|63613.3|63593.3|63600.9|63580.9|465
1647028500000|2022-03-11 19:55:00|63611|63591|63609.9|63589.9|63613|63595.6|63605.4|63588.4|432
1647028800000|2022-03-11 20:00:00|63610|63590|63609.1|63589.1|63610.4|63590.4|63607.7|63587.7|382
1647029100000|2022-03-11 20:05:00|63609.2|63589.2|63620|63600|63621.2|63601.2|63608.1|63588.1|383
1647029400000|2022-03-11 20:10:00|63620.2|63600.2|63615.1|63595.1|63620.9|63600.9|63612.7|63592.7|299
1647029700000|2022-03-11 20:15:00|63615|63595|63614.4|63594.4|63618.1|63598.1|63612.1|63592.1|365
1647030000000|2022-03-11 20:20:00|63614.5|63594.5|63629.4|63609.4|63630.1|63610.1|63614.2|63594.2|370
1647030300000|2022-03-11 20:25:00|63629.5|63609.5|63629.4|63609.4|63630.7|63610.7|63621.8|63601.8|307
1647030600000|2022-03-11 20:30:00|63629.2|63609.2|63647.7|63627.7|63648.7|63628.7|63629.2|63609.2|317
1647030900000|2022-03-11 20:35:00|63647.9|63627.9|63648.8|63628.8|63650.8|63630.8|63647.2|63627.2|305
1647031200000|2022-03-11 20:40:00|63648.9|63628.9|63645.6|63625.6|63654.6|63634.6|63645.4|63625.4|267
1647031500000|2022-03-11 20:45:00|63645.7|63625.7|63636.7|63616.7|63646.4|63626.4|63636.7|63616.7|303
1647031800000|2022-03-11 20:50:00|63636.9|63616.9|63631.3|63611.3|63637.3|63617.3|63628.4|63608.4|381
1647032100000|2022-03-11 20:55:00|63631.4|63611.4|63626.8|63606.8|63631.5|63611.5|63620.3|63600.3|462
1647032400000|2022-03-11 21:00:00|63626.9|63606.9|63627.8|63607.8|63629.1|63609.1|63624|63604|463
1647032700000|2022-03-11 21:05:00|63627.5|63607.5|63618.8|63598.8|63627.8|63607.8|63566.1|63532.9|401
1647033000000|2022-03-11 21:10:00|63618.9|63598.9|63636.4|63616.4|63649.7|63632.5|63618.9|63598.9|579
1647033300000|2022-03-11 21:15:00|63636.1|63616.1|63633.1|63613.1|63638.2|63618.2|63630.5|63610.5|215
1647033600000|2022-03-11 21:20:00|63630.7|63610.7|63635.3|63615.3|63638.3|63618.3|63630.7|63610.7|146
1647033900000|2022-03-11 21:25:00|63635.4|63615.4|63631.8|63611.8|63637|63617|63628.7|63608.7|104
1647034200000|2022-03-11 21:30:00|63632|63612|63629.2|63609.2|63632.6|63612.6|63627.5|63607.5|151
1647034500000|2022-03-11 21:35:00|63629.5|63609.5|63622.7|63602.7|63630|63610|63621.3|63601.3|224
1647034800000|2022-03-11 21:40:00|63622.8|63602.8|63600.6|63580.6|63623.9|63603.9|63584.3|63564.3|343
1647035100000|2022-03-11 21:45:00|63600.8|63580.8|63600.5|63580.5|63602.6|63582.6|63593.9|63573.9|251
1647035400000|2022-03-11 21:50:00|63600.8|63580.8|63601|63581|63601.2|63581.2|63600|63580|106
1647035700000|2022-03-11 21:55:00|63600.9|63580.9|63600.1|63580.1|63626.6|63606.6|63592|63550.7|119
1647205200000|2022-03-13 21:00:00|63651.7|63629.7|63639.4|63617.4|63691.2|63630|63626.7|63500.7|50
1647205500000|2022-03-13 21:05:00|63642.7|63620.7|63640.3|63618.3|63668.7|63620.7|63620.2|63495.3|77
1647205800000|2022-03-13 21:10:00|63638.6|63616.6|63642.8|63620.8|63692.2|63629.7|63621.3|63495.3|97
1647206100000|2022-03-13 21:15:00|63642.6|63620.6|63628.7|63606.7|63684.2|63628.4|63624.5|63502|103
1647206400000|2022-03-13 21:20:00|63631.1|63609.1|63636.8|63614.8|63683.8|63634.9|63619.4|63498.5|167
1647206700000|2022-03-13 21:25:00|63635|63613|63643.4|63621.4|63704.9|63640.5|63624.1|63506.7|145
1647207000000|2022-03-13 21:30:00|63642.1|63620.1|63651.2|63629.2|63654.1|63632.1|63632.7|63610.7|73
1647207300000|2022-03-13 21:35:00|63652.8|63630.8|63652.7|63630.7|63673.6|63639.1|63632.2|63507.2|74
1647207600000|2022-03-13 21:40:00|63652.8|63630.8|63646.1|63624.1|63693.5|63638.7|63646.1|63601|74
1647207900000|2022-03-13 21:45:00|63652|63630|63655.4|63633.4|63659.7|63637.7|63643.9|63621.9|78
1647208200000|2022-03-13 21:50:00|63655.7|63633.7|63656.9|63634.9|63687.7|63641.1|63634.5|63508.5|87
1647208500000|2022-03-13 21:55:00|63658|63636|63657.2|63635.2|63667.4|63636|63597.3|63471.3|57
1647208800000|2022-03-13 22:00:00|63656.1|63634.1|63669.5|63617.5|63675.3|63638.1|63650.3|63616.3|111
1647209100000|2022-03-13 22:05:00|63661.4|63627.8|63658.4|63636.4|63671.3|63636.9|63653.6|63620.6|88
1647209400000|2022-03-13 22:10:00|63658.6|63636.6|63668.1|63620|63685.6|63637.8|63654.5|63608.5|93
1647209700000|2022-03-13 22:15:00|63668.2|63617.9|63662.9|63632.5|63668.2|63639.8|63654.9|63617.9|126
1647210000000|2022-03-13 22:20:00|63656.6|63636.6|63657.9|63637.9|63666.3|63640.5|63655.5|63629.5|167
1647210300000|2022-03-13 22:25:00|63658.1|63638.1|63660.3|63640.3|63669.7|63642|63656.2|63628.3|214
1647210600000|2022-03-13 22:30:00|63660.2|63640.2|63696|63577.8|63696.3|63640.8|63639.7|63520.7|526
1647210900000|2022-03-13 22:35:00|63696.3|63577.3|63667.2|63624.9|63699.6|63638.3|63657.4|63575.8|438
1647211200000|2022-03-13 22:40:00|63664.1|63628.8|63658.6|63638.6|63670.6|63640.9|63655.3|63607.4|269
1647211500000|2022-03-13 22:45:00|63658.5|63638.5|63659.8|63639.8|63671.8|63644.2|63656.1|63621.6|313
1647211800000|2022-03-13 22:50:00|63660.3|63640.3|63662.1|63631.9|63668.8|63643.2|63656.2|63617.4|306
1647212100000|2022-03-13 22:55:00|63663|63631.2|63657.8|63637.8|63670.5|63641.1|63656|63624.9|247
1647212400000|2022-03-13 23:00:00|63657.7|63637.7|63651.8|63631.8|63671.3|63641.6|63651.3|63625|361
1647212700000|2022-03-13 23:05:00|63651.7|63631.7|63647.7|63627.7|63653.7|63633.7|63647.3|63627.3|214
1647213000000|2022-03-13 23:10:00|63648.1|63628.1|63648.4|63628.4|63654.1|63634.1|63647.5|63627.5|228
1647213300000|2022-03-13 23:15:00|63648.2|63628.2|63639.6|63619.6|63649.5|63629.5|63632.7|63607|315
1647213600000|2022-03-13 23:20:00|63639.4|63619.4|63633.2|63613.2|63640.7|63620.7|63632.1|63612.1|268
1647213900000|2022-03-13 23:25:00|63637.3|63617.3|63633.4|63613.4|63637.6|63617.6|63632.8|63612.8|199
1647214200000|2022-03-13 23:30:00|63633.2|63613.2|63633.4|63613.4|63641.7|63617.1|63630.6|63610.6|173
1647214500000|2022-03-13 23:35:00|63632.6|63612.6|63634.2|63614.2|63637.3|63617.3|63632.5|63612.5|159
1647214800000|2022-03-13 23:40:00|63633.5|63613.5|63631.6|63611.6|63636.8|63616.8|63628.5|63608.5|264
1647215100000|2022-03-13 23:45:00|63631.7|63611.7|63627.9|63607.9|63635.3|63612|63591.7|63521.8|593
1647215400000|2022-03-13 23:50:00|63627.5|63607.5|63630.3|63511.3|63639.9|63613.7|63609.6|63500.1|364
1647215700000|2022-03-13 23:55:00|63629.2|63510.2|63624.5|63604.5|63650.7|63610|63600.8|63504|517
1647216000000|2022-03-14 00:00:00|63624|63604|63596.6|63576.6|63627.7|63607.7|63596.6|63576.6|497
1647216300000|2022-03-14 00:05:00|63597|63577|63606.9|63586.9|63613.6|63593.6|63591.8|63571.8|554
1647216600000|2022-03-14 00:10:00|63606.8|63586.8|63626.3|63606.3|63631.2|63611.2|63606.7|63586.7|705
1647216900000|2022-03-14 00:15:00|63626.1|63606.1|63617.9|63597.9|63626.5|63606.5|63616.1|63596.1|618
1647217200000|2022-03-14 00:20:00|63618|63598|63628.3|63608.3|63630|63610|63613.9|63593.9|621
1647217500000|2022-03-14 00:25:00|63628.2|63608.2|63629|63609|63635.8|63615.8|63626.8|63606.8|527
1647217800000|2022-03-14 00:30:00|63628.9|63608.9|63628.5|63608.5|63629.8|63609.8|63616.8|63596.8|576
1647218100000|2022-03-14 00:35:00|63628.6|63608.6|63627.5|63607.5|63629.5|63609.5|63624.2|63604.2|520
1647218400000|2022-03-14 00:40:00|63627.6|63607.6|63627.3|63607.3|63632|63612|63626|63606|516
1647218700000|2022-03-14 00:45:00|63627.4|63607.4|63625|63605|63630.1|63610.1|63623.9|63603.9|443
1647219000000|2022-03-14 00:50:00|63624.9|63604.9|63632|63612|63632.4|63612.4|63621.9|63601.9|401
1647219300000|2022-03-14 00:55:00|63632.1|63612.1|63628.8|63608.8|63634.7|63614.7|63623.5|63603.5|545
1647219600000|2022-03-14 01:00:00|63629.1|63609.1|63624.1|63604.1|63629.1|63609.1|63621.4|63601.4|750
1647219900000|2022-03-14 01:05:00|63624.5|63604.5|63621|63601|63625.6|63605.6|63615.5|63595.5|555
1647220200000|2022-03-14 01:10:00|63620.9|63600.9|63619.4|63599.4|63629.9|63609.9|63619.1|63599.1|556
1647220500000|2022-03-14 01:15:00|63619.2|63599.2|63701.2|63681.2|63705.6|63685.6|63618.4|63598.4|919
1647220800000|2022-03-14 01:20:00|63701|63681|63677|63657|63701.1|63681.1|63660.7|63640.7|845
1647221100000|2022-03-14 01:25:00|63676.9|63656.9|63669.8|63649.8|63680.1|63660.1|63669.1|63649.1|644
1647221400000|2022-03-14 01:30:00|63669.7|63649.7|63646|63626|63680.1|63660.1|63629.9|63609.9|898
1647221700000|2022-03-14 01:35:00|63644.7|63624.7|63624.3|63604.3|63648.7|63628.7|63619.8|63599.8|800
1647222000000|2022-03-14 01:40:00|63624.5|63604.5|63633.6|63613.6|63640.2|63620.2|63615.8|63595.8|801
1647222300000|2022-03-14 01:45:00|63634.9|63614.9|63658.4|63638.4|63659.3|63639.3|63619.1|63599.1|880
1647222600000|2022-03-14 01:50:00|63658.3|63638.3|63633|63613|63660.1|63640.1|63630.3|63610.3|762
1647222900000|2022-03-14 01:55:00|63632.7|63612.7|63628|63608|63636.8|63616.8|63621.9|63601.9|728
1647223200000|2022-03-14 02:00:00|63627.3|63607.3|63608.1|63588.1|63629.7|63609.7|63607.7|63587.7|812
1647223500000|2022-03-14 02:05:00|63608|63588|63621.7|63601.7|63623.5|63603.5|63600.8|63580.8|695
1647223800000|2022-03-14 02:10:00|63621.9|63601.9|63602.2|63582.2|63622.6|63602.6|63594.4|63574.4|735
1647224100000|2022-03-14 02:15:00|63602.1|63582.1|63626|63606|63628.2|63608.2|63600|63580|564
1647224400000|2022-03-14 02:20:00|63625.9|63605.9|63638.6|63618.6|63638.8|63618.8|63618.4|63600.5|595
1647224700000|2022-03-14 02:25:00|63639.2|63619.2|63631.9|63611.9|63641|63621|63625.2|63608.1|624
1647225000000|2022-03-14 02:30:00|63632|63612|63657.4|63637.4|63657.7|63637.7|63631.3|63611.3|591
1647225300000|2022-03-14 02:35:00|63657.7|63637.7|63678.3|63658.3|63680.9|63660.9|63657.7|63637.7|717
1647225600000|2022-03-14 02:40:00|63678.2|63658.2|63662.8|63642.8|63678.9|63658.9|63661.2|63641.2|562
1647225900000|2022-03-14 02:45:00|63662.9|63642.9|63667|63647|63668.9|63650.7|63660.1|63640.3|577
1647226200000|2022-03-14 02:50:00|63666.8|63646.8|63659.1|63639.1|63669.6|63650.8|63653.2|63633.2|662
1647226500000|2022-03-14 02:55:00|63659|63639|63651.3|63631.3|63659.1|63639.1|63643.6|63623.6|608
1647226800000|2022-03-14 03:00:00|63651.1|63631.1|63653.2|63633.2|63655.8|63639.9|63644.7|63628.4|473
1647227100000|2022-03-14 03:05:00|63653.3|63633.3|63657.1|63637.1|63662.3|63642.3|63649.2|63629.2|555
1647227400000|2022-03-14 03:10:00|63657.2|63637.2|63649.9|63629.9|63659.3|63639.3|63649.9|63629.9|440
1647227700000|2022-03-14 03:15:00|63650|63630|63640.3|63620.3|63651|63631|63633.9|63617|412
1647228000000|2022-03-14 03:20:00|63640.7|63620.7|63624|63604|63640.9|63620.9|63616.1|63598.4|602
1647228300000|2022-03-14 03:25:00|63623|63603|63626.3|63606.3|63629|63609|63618.5|63600.7|618
1647228600000|2022-03-14 03:30:00|63626.4|63606.4|63644.5|63624.5|63646.2|63626.2|63625.4|63605.4|552
1647228900000|2022-03-14 03:35:00|63644.6|63624.6|63652.2|63632.2|63652.7|63632.7|63636.4|63616.4|524
1647229200000|2022-03-14 03:40:00|63652.1|63632.1|63648.6|63628.6|63657.6|63637.6|63648.6|63628.6|325
1647229500000|2022-03-14 03:45:00|63648.8|63628.8|63651.5|63631.5|63651.7|63631.7|63646|63626|395
1647229800000|2022-03-14 03:50:00|63651.3|63631.3|63650.7|63630.7|63652|63632|63648.5|63628.5|316
1647230100000|2022-03-14 03:55:00|63650.6|63630.6|63651.9|63631.9|63652.6|63632.6|63649.1|63629.1|336
1647230400000|2022-03-14 04:00:00|63652.1|63632.1|63653.7|63633.7|63654.7|63638.7|63648.7|63630.3|321
1647230700000|2022-03-14 04:05:00|63653.8|63633.8|63650.5|63630.5|63654.5|63634.5|63650.1|63630.1|211
1647231000000|2022-03-14 04:10:00|63650.6|63630.6|63653.3|63633.3|63654|63636.9|63646.4|63630.2|264
1647231300000|2022-03-14 04:15:00|63653|63633|63651.6|63631.6|63655.6|63635.6|63648.7|63628.7|306
1647231600000|2022-03-14 04:20:00|63651.7|63631.7|63659.4|63639.4|63660.6|63644.6|63648|63631.7|343
1647231900000|2022-03-14 04:25:00|63659.3|63639.3|63654.9|63634.9|63660.3|63644.2|63653.3|63634|416
1647232200000|2022-03-14 04:30:00|63655|63635|63662.1|63642.1|63665.1|63647.1|63649.2|63634.2|507
1647232500000|2022-03-14 04:35:00|63662.2|63642.2|63664.5|63644.5|63668.8|63648.8|63662.2|63642.2|390
1647232800000|2022-03-14 04:40:00|63664.7|63644.7|63661.6|63641.6|63664.9|63646.5|63656.5|63641.2|379
1647233100000|2022-03-14 04:45:00|63661.5|63641.5|63659.4|63639.4|63663.7|63646.3|63655.9|63638.9|283
1647233400000|2022-03-14 04:50:00|63659.3|63639.3|63658.1|63638.1|63660.3|63642.4|63652.2|63636.5|362
1647233700000|2022-03-14 04:55:00|63658.7|63638.7|63645.7|63625.7|63658.7|63638.7|63640.9|63620.9|449
1647234000000|2022-03-14 05:00:00|63645.8|63625.8|63649.3|63629.3|63651.8|63631.8|63643.9|63623.9|458
1647234300000|2022-03-14 05:05:00|63649.4|63629.4|63638.8|63618.8|63649.6|63629.6|63638.4|63618.4|514
1647234600000|2022-03-14 05:10:00|63638.7|63618.7|63638|63618|63643.8|63623.8|63637.9|63617.9|399
1647234900000|2022-03-14 05:15:00|63638.2|63618.2|63644.2|63624.2|63650.6|63630.6|63637|63618.1|450
1647235200000|2022-03-14 05:20:00|63644.5|63624.5|63652.4|63632.4|63653.4|63633.4|63644.5|63624.5|415
1647235500000|2022-03-14 05:25:00|63652.3|63632.3|63650.2|63630.2|63653.5|63633.5|63649.3|63629.3|370
1647235800000|2022-03-14 05:30:00|63650.1|63630.1|63641.2|63621.2|63657.5|63637.5|63640.7|63620.7|532
1647236100000|2022-03-14 05:35:00|63641.3|63621.3|63656.2|63636.2|63658.4|63638.4|63640.8|63620.8|502
1647236400000|2022-03-14 05:40:00|63656.1|63636.1|63649.6|63629.6|63657.4|63637.4|63646.9|63626.9|406
1647236700000|2022-03-14 05:45:00|63650|63630|63656.5|63636.5|63657.6|63637.6|63649.8|63629.8|488
1647237000000|2022-03-14 05:50:00|63656.7|63636.7|63656.2|63636.2|63659.1|63639.1|63653.2|63633.2|456
1647237300000|2022-03-14 05:55:00|63656|63636|63666.5|63646.5|63667.3|63647.3|63654.9|63634.9|554
1647237600000|2022-03-14 06:00:00|63666.8|63646.8|63686.4|63666.4|63693.1|63673.1|63666.8|63646.8|634
1647237900000|2022-03-14 06:05:00|63686.3|63666.3|63704.8|63684.8|63706.9|63686.9|63681.1|63664.2|617
1647238200000|2022-03-14 06:10:00|63705.1|63685.1|63691.1|63671.1|63705.6|63685.6|63686.1|63668.6|555
1647238500000|2022-03-14 06:15:00|63691.3|63671.3|63689.2|63669.2|63706.5|63686.5|63685.4|63666.7|570
1647238800000|2022-03-14 06:20:00|63689.4|63669.4|63684.5|63664.5|63692.9|63672.9|63684|63664|552
1647239100000|2022-03-14 06:25:00|63684.6|63664.6|63682.2|63662.2|63687.1|63670.6|63677.4|63658.1|534
1647239400000|2022-03-14 06:30:00|63682|63662|63688.6|63668.6|63692.5|63672.9|63677.1|63661.7|679
1647239700000|2022-03-14 06:35:00|63688.7|63668.7|63681.5|63661.5|63691.5|63671.5|63676.9|63656.9|622
1647240000000|2022-03-14 06:40:00|63681.4|63661.4|63681.8|63661.8|63692.2|63673.4|63679.7|63659.7|471
1647240300000|2022-03-14 06:45:00|63681.3|63661.3|63703.4|63683.4|63708.9|63688.9|63679.7|63659.7|652
1647240600000|2022-03-14 06:50:00|63703.5|63683.5|63722.6|63702.6|63728.6|63708.6|63703.3|63683.3|620
1647240900000|2022-03-14 06:55:00|63724.1|63704.1|63724.8|63704.8|63746.6|63726.6|63719.9|63701.7|713
1647241200000|2022-03-14 07:00:00|63725.3|63705.3|63721.5|63701.5|63739.6|63719.6|63719.8|63699.8|742
1647241500000|2022-03-14 07:05:00|63721.6|63701.6|63731.1|63711.1|63738.3|63720.2|63720.9|63700.9|653
1647241800000|2022-03-14 07:10:00|63731.2|63711.2|63739.5|63719.5|63750|63733|63727|63708.7|695
1647242100000|2022-03-14 07:15:00|63739.8|63719.8|63749.3|63729.3|63755.3|63735.3|63738.9|63718.9|716
1647242400000|2022-03-14 07:20:00|63749.6|63729.6|63743.5|63723.5|63755.2|63735.2|63740.4|63720.4|696
1647242700000|2022-03-14 07:25:00|63743.4|63723.4|63770|63750|63779.6|63759.6|63743.1|63723.1|716
1647243000000|2022-03-14 07:30:00|63769.9|63749.9|63782.6|63762.6|63788|63768|63766.5|63746.5|680
1647243300000|2022-03-14 07:35:00|63782.7|63762.7|63781.3|63761.3|63796.8|63776.8|63770.4|63750.4|767
1647243600000|2022-03-14 07:40:00|63781.1|63761.1|63780.7|63760.7|63786.3|63770.2|63770.1|63750.7|472
1647243900000|2022-03-14 07:45:00|63781|63761|63770|63750|63781|63761|63766.7|63746.7|508
1647244200000|2022-03-14 07:50:00|63770.1|63750.1|63774.1|63754.1|63778.6|63758.6|63759.5|63739.5|566
1647244500000|2022-03-14 07:55:00|63774|63754|63782.8|63762.8|63789|63769|63764.3|63744.3|749
1647244800000|2022-03-14 08:00:00|63781.5|63761.5|63812|63792|63828.8|63808.8|63775.7|63760.6|868
1647245100000|2022-03-14 08:05:00|63812.1|63792.1|63802.3|63782.3|63815.3|63795.3|63800|63780|761
1647245400000|2022-03-14 08:10:00|63803.2|63783.2|63787.1|63767.1|63808.9|63788.9|63785.8|63765.8|668
1647245700000|2022-03-14 08:15:00|63787.2|63767.2|63781.7|63761.7|63791.9|63771.9|63774.9|63755.6|610
1647246000000|2022-03-14 08:20:00|63781.1|63761.1|63765.9|63745.9|63781.5|63764.4|63755.2|63735.2|793
1647246300000|2022-03-14 08:25:00|63766.3|63746.3|63772.5|63752.5|63779.1|63760.1|63753.8|63733.8|581
1647246600000|2022-03-14 08:30:00|63772.4|63752.4|63777.2|63757.2|63784.8|63764.8|63771.3|63751.3|471
1647246900000|2022-03-14 08:35:00|63777.4|63757.4|63758|63738|63777.7|63759.4|63753.4|63737.5|533
1647247200000|2022-03-14 08:40:00|63758.4|63738.4|63754.5|63734.5|63762.7|63742.7|63745|63730.2|622
1647247500000|2022-03-14 08:45:00|63754.6|63734.6|63742.9|63722.9|63754.9|63734.9|63741.7|63721.7|533
1647247800000|2022-03-14 08:50:00|63742.4|63722.4|63729.3|63709.3|63745.1|63725.1|63727.4|63708.1|446
1647248100000|2022-03-14 08:55:00|63729.4|63709.4|63740.6|63720.6|63756.7|63736.7|63725.9|63707.2|619
1647248400000|2022-03-14 09:00:00|63740.3|63720.3|63743.7|63723.7|63747.2|63727.2|63739.8|63719.8|564
1647248700000|2022-03-14 09:05:00|63743.3|63723.3|63772.9|63752.9|63777.2|63757.2|63735.7|63720.1|501
1647249000000|2022-03-14 09:10:00|63773.2|63753.2|63762.2|63742.2|63773.2|63753.2|63758.6|63738.6|99
1647249300000|2022-03-14 09:15:00|63763.6|63743.6|63786.4|63766.4|63786.6|63766.6|63763.3|63743.3|578
1647249600000|2022-03-14 09:20:00|63786.2|63766.2|63782.1|63762.1|63794|63774|63775.3|63755.3|566
1647249900000|2022-03-14 09:25:00|63782.2|63762.2|63768.3|63748.3|63782.3|63762.3|63764.4|63744.4|487
1647250200000|2022-03-14 09:30:00|63768.4|63748.4|63766.2|63746.2|63772.7|63754.7|63760.9|63745.3|425
1647250500000|2022-03-14 09:35:00|63766.1|63746.1|63762.4|63742.4|63769.2|63752.6|63758|63742.4|457
1647250800000|2022-03-14 09:40:00|63761.7|63741.7|63770.2|63750.2|63771.2|63751.2|63746.3|63730.9|516
1647251100000|2022-03-14 09:45:00|63769.3|63749.3|63768.9|63748.9|63778.8|63763.8|63763.1|63747.9|559
1647251400000|2022-03-14 09:50:00|63769|63749|63764.9|63744.9|63772.3|63756.6|63760.6|63742.4|593
1647251700000|2022-03-14 09:55:00|63764.6|63744.6|63799|63779|63799.2|63784.3|63760.2|63744.2|628
1647252000000|2022-03-14 10:00:00|63798.9|63778.9|63788.6|63768.6|63814.8|63799.7|63788.2|63768.2|634
1647252300000|2022-03-14 10:05:00|63788.5|63768.5|63799.1|63779.1|63799.3|63779.3|63787.8|63767.8|301
1647252600000|2022-03-14 10:10:00|63799|63779|63803|63783|63804.7|63784.7|63799|63779|298
1647252900000|2022-03-14 10:15:00|63802.8|63782.8|63809.4|63789.4|63813.9|63799.1|63797.6|63777.6|382
1647253200000|2022-03-14 10:20:00|63809.3|63789.3|63812|63792|63812.7|63797.7|63802.6|63787.6|348
1647253500000|2022-03-14 10:25:00|63806.9|63796.9|63808.9|63798.9|63816.7|63800.2|63805.8|63791|439
1647253800000|2022-03-14 10:30:00|63808.7|63798.7|63823.7|63803.7|63825|63809.3|63808|63792.8|440
1647254100000|2022-03-14 10:35:00|63823.8|63803.8|63818.7|63798.7|63824.7|63809.6|63814.9|63797.1|368
1647254400000|2022-03-14 10:40:00|63818.8|63798.8|63817.6|63797.6|63821.7|63806.6|63810.5|63794.3|433
1647254700000|2022-03-14 10:45:00|63817.7|63797.7|63830.8|63810.8|63831.1|63811.1|63808.8|63788.8|514
1647255000000|2022-03-14 10:50:00|63830.9|63810.9|63827|63807|63835.7|63817.4|63823|63805.8|443
1647255300000|2022-03-14 10:55:00|63826.9|63806.9|63829.9|63809.9|63835.3|63816.8|63826.7|63806.8|508
1647255600000|2022-03-14 11:00:00|63830|63810|63813.2|63793.2|63830|63812.9|63810.1|63790.1|502
1647255900000|2022-03-14 11:05:00|63812.9|63792.9|63816.6|63796.6|63817.1|63801.9|63806.9|63786.9|472
1647256200000|2022-03-14 11:10:00|63816.5|63796.5|63793.4|63773.4|63816.6|63801.4|63791|63771|439
1647256500000|2022-03-14 11:15:00|63793.5|63773.5|63795.7|63775.7|63796.1|63778.2|63781.7|63765.5|450
1647256800000|2022-03-14 11:20:00|63795.8|63775.8|63821.9|63801.9|63822.7|63802.7|63793.5|63773.5|536
1647257100000|2022-03-14 11:25:00|63818.8|63798.8|63816.6|63796.6|63821.6|63801.6|63801.4|63781.4|555
1647257400000|2022-03-14 11:30:00|63816.4|63796.4|63823.4|63803.4|63831.3|63815.2|63811.8|63796|558
1647257700000|2022-03-14 11:35:00|63823.3|63803.3|63836.1|63816.1|63836.2|63820.9|63818.4|63802.9|616
1647258000000|2022-03-14 11:40:00|63836|63816|63819.8|63799.8|63836.1|63816.1|63800.9|63780.9|468
1647258300000|2022-03-14 11:45:00|63819.7|63799.7|63831.4|63811.4|63831.4|63815.1|63814.1|63798.2|571
1647258600000|2022-03-14 11:50:00|63831.5|63811.5|63833.3|63813.3|63835.7|63819.1|63822.4|63805.9|522
1647258900000|2022-03-14 11:55:00|63833.1|63813.1|63835.4|63815.4|63836.8|63821.9|63825.4|63809.3|519
1647259200000|2022-03-14 12:00:00|63834.8|63814.8|63826.7|63806.7|63834.8|63818.2|63820.1|63805.1|557
1647259500000|2022-03-14 12:05:00|63826.9|63806.9|63824.3|63804.3|63829.1|63813.8|63821.2|63802.2|523
1647259800000|2022-03-14 12:10:00|63824.4|63804.4|63829.4|63809.4|63833.3|63816.8|63822.2|63804.1|477
1647260100000|2022-03-14 12:15:00|63829.2|63809.2|63822.8|63802.8|63829.4|63809.4|63820.3|63800.3|568
1647260400000|2022-03-14 12:20:00|63823.2|63803.2|63817.6|63797.6|63823.8|63803.8|63814.6|63794.6|632
1647260700000|2022-03-14 12:25:00|63817.4|63797.4|63796.4|63776.4|63817.4|63797.4|63791.4|63771.4|612
1647261000000|2022-03-14 12:30:00|63796.6|63776.6|63794.8|63774.8|63800.8|63785.7|63788.9|63773.8|472
1647261300000|2022-03-14 12:35:00|63794.7|63774.7|63807.9|63787.9|63812.6|63797|63789.9|63774.6|453
1647261600000|2022-03-14 12:40:00|63807.8|63787.8|63799.6|63779.6|63808.1|63790.8|63792.1|63776.8|565
1647261900000|2022-03-14 12:45:00|63799.9|63779.9|63799.4|63779.4|63803|63784.1|63793.4|63777.4|505
1647262200000|2022-03-14 12:50:00|63799.5|63779.5|63797.2|63777.2|63804.1|63788.6|63789.4|63774.2|443
1647262500000|2022-03-14 12:55:00|63797.1|63777.1|63787.9|63767.9|63800|63783|63783.8|63766.8|585
1647262800000|2022-03-14 13:00:00|63788|63768|63790|63770|63790.3|63776|63776.5|63761.3|624
1647263100000|2022-03-14 13:05:00|63790.1|63770.1|63777.3|63767.3|63791.6|63776.1|63775.5|63760.3|492
1647263400000|2022-03-14 13:10:00|63782.6|63762.6|63786.5|63766.5|63786.7|63771.9|63769.5|63753.9|495
1647263700000|2022-03-14 13:15:00|63786.7|63766.7|63788.3|63768.3|63792.8|63777.6|63775.1|63760.3|616
1647264000000|2022-03-14 13:20:00|63788.4|63768.4|63789|63769|63792.3|63772.3|63780.9|63763.3|576
1647264300000|2022-03-14 13:25:00|63788.8|63768.8|63789.3|63769.3|63801.9|63785.8|63782.8|63767|599
1647264600000|2022-03-14 13:30:00|63789.2|63769.2|63786.4|63776.4|63792.9|63778|63783.7|63765.7|570
1647264900000|2022-03-14 13:35:00|63786.5|63776.5|63801.3|63781.3|63810.9|63790.9|63785.2|63770.4|583
1647265200000|2022-03-14 13:40:00|63801.2|63781.2|63806.4|63786.4|63807.4|63787.4|63795.3|63779.7|535
1647265500000|2022-03-14 13:45:00|63806.2|63786.2|63809.1|63789.1|63810.6|63795.2|63799.8|63784.9|515
1647265800000|2022-03-14 13:50:00|63809|63789|63816.1|63796.1|63817.5|63802.6|63802.3|63787|552
1647266100000|2022-03-14 13:55:00|63816.2|63796.2|63809.2|63789.2|63817.9|63802|63803.9|63785.6|554
1647266400000|2022-03-14 14:00:00|63809.3|63789.3|63818.5|63798.5|63825.6|63806.8|63808.9|63789.2|572
1647266700000|2022-03-14 14:05:00|63818.3|63798.3|63817.1|63797.1|63820.2|63805.3|63810.9|63791.5|533
1647267000000|2022-03-14 14:10:00|63817.2|63797.2|63810.5|63790.5|63820.2|63803.1|63805.3|63788.8|465
1647267300000|2022-03-14 14:15:00|63810.4|63790.4|63805.5|63785.5|63811.6|63793.6|63802.7|63783.9|484
1647267600000|2022-03-14 14:20:00|63805.6|63785.6|63814.4|63794.4|63819.8|63804.3|63802.2|63782.2|479
1647267900000|2022-03-14 14:25:00|63814.5|63794.5|63825.9|63805.9|63826.6|63806.6|63809.5|63792.2|565
1647268200000|2022-03-14 14:30:00|63825.7|63805.7|63819.2|63799.2|63828|63808|63819|63799|522
1647268500000|2022-03-14 14:35:00|63819.3|63799.3|63827.2|63807.2|63828.1|63812.9|63814.6|63797.3|475
1647268800000|2022-03-14 14:40:00|63827.1|63807.1|63827.3|63807.3|63830.4|63810.4|63825.2|63805.2|451
1647269100000|2022-03-14 14:45:00|63827.2|63807.2|63842.2|63822.2|63844.7|63824.7|63827.1|63807.1|536
1647269400000|2022-03-14 14:50:00|63843|63823|63844.6|63824.6|63846.7|63826.7|63835.2|63815.2|484
1647269700000|2022-03-14 14:55:00|63844.5|63824.5|63852|63832|63855.4|63835.4|63844.5|63824.5|483
1647270000000|2022-03-14 15:00:00|63851.9|63831.9|63853.2|63833.2|63863.8|63843.8|63847.2|63831.7|514
1647270300000|2022-03-14 15:05:00|63853.3|63833.3|63853.6|63833.6|63860.2|63840.2|63852.7|63832.7|422
1647270600000|2022-03-14 15:10:00|63853.7|63833.7|63851.5|63831.5|63862.6|63843.2|63849.6|63831.4|495
1647270900000|2022-03-14 15:15:00|63851.4|63831.4|63846.9|63826.9|63851.8|63831.8|63839.2|63823.4|501
1647271200000|2022-03-14 15:20:00|63846.8|63826.8|63858.9|63838.9|63859.1|63844|63846.8|63826.8|497
1647271500000|2022-03-14 15:25:00|63859.3|63839.3|63860.5|63840.5|63863.6|63848.5|63852.9|63838|449
1647271800000|2022-03-14 15:30:00|63860.6|63840.6|63858.6|63838.6|63862.7|63847.4|63853.7|63838|398
1647272100000|2022-03-14 15:35:00|63853.5|63843.5|63862.6|63842.6|63863.4|63848.3|63853.5|63838.5|415
1647272400000|2022-03-14 15:40:00|63862.5|63842.5|63877.6|63857.6|63877.9|63862.7|63858.9|63842.5|499
1647272700000|2022-03-14 15:45:00|63877.7|63857.7|63883|63863|63889.5|63872.2|63873.2|63856.7|576
1647273000000|2022-03-14 15:50:00|63882.8|63862.8|63889.3|63869.3|63894.5|63875.2|63882.8|63862.8|594
1647273300000|2022-03-14 15:55:00|63889.4|63869.4|63904.7|63884.7|63906.1|63891.8|63884.5|63869.3|662
1647273600000|2022-03-14 16:00:00|63904.9|63884.9|63876|63856|63910.5|63894.9|63873|63853|810
1647273900000|2022-03-14 16:05:00|63879.7|63859.7|63875.8|63855.8|63882.1|63862.1|63866.5|63850.4|599
1647274200000|2022-03-14 16:10:00|63875.9|63855.9|63864.1|63844.1|63877.1|63861.7|63856.2|63840.6|580
1647274500000|2022-03-14 16:15:00|63864.2|63844.2|63867.6|63847.6|63867.7|63852.9|63854.8|63839.5|536
1647274800000|2022-03-14 16:20:00|63867.5|63847.5|63874.8|63854.8|63875.2|63860.4|63860.9|63843.8|504
1647275100000|2022-03-14 16:25:00|63875.1|63855.1|63857.2|63837.2|63882.4|63867|63857|63837|599
1647275400000|2022-03-14 16:30:00|63858|63838|63855.6|63835.6|63861.1|63844.7|63845.5|63827.9|544
1647275700000|2022-03-14 16:35:00|63855.8|63835.8|63873.2|63853.2|63873.4|63857|63851.1|63835.5|522
1647276000000|2022-03-14 16:40:00|63873.4|63853.4|63872.6|63852.6|63874.3|63856.8|63861.5|63841.5|530
1647276300000|2022-03-14 16:45:00|63872.3|63852.3|63890.5|63870.5|63892.4|63872.4|63868.2|63850.9|552
1647276600000|2022-03-14 16:50:00|63891|63871|63908.3|63888.3|63909.5|63889.5|63888.4|63868.4|534
1647276900000|2022-03-14 16:55:00|63907.8|63887.8|63913.1|63893.1|63913.6|63897.3|63898.5|63878.5|558
1647277200000|2022-03-14 17:00:00|63913|63893|63928|63908|63929|63912.9|63910.9|63890.9|555
1647277500000|2022-03-14 17:05:00|63927.8|63907.8|63937.3|63917.3|63945.1|63925.1|63927.8|63907.8|490
1647277800000|2022-03-14 17:10:00|63937.4|63917.4|63950.5|63930.5|63960|63940|63931.5|63911.5|433
1647278100000|2022-03-14 17:15:00|63950.7|63930.7|63949.2|63929.2|63955.6|63935.6|63942.8|63924.1|425
1647278400000|2022-03-14 17:20:00|63949|63929|63951.3|63931.3|63954.7|63934.7|63942.4|63927.1|451
1647278700000|2022-03-14 17:25:00|63951.4|63931.4|63956|63936|63957.8|63937.8|63943.3|63927.1|365
1647279000000|2022-03-14 17:30:00|63955.9|63935.9|63949.7|63929.7|63957.1|63937.1|63948.7|63928.7|496
1647279300000|2022-03-14 17:35:00|63949.5|63929.5|63953.5|63933.5|63955.2|63935.2|63937.8|63917.8|541
1647279600000|2022-03-14 17:40:00|63953.3|63933.3|63961.2|63941.2|63961.5|63946.5|63948.6|63931.4|548
1647279900000|2022-03-14 17:45:00|63961.1|63941.1|63968.4|63948.4|63970.7|63954.5|63955.6|63940.8|447
1647280200000|2022-03-14 17:50:00|63968.6|63948.6|63962.3|63942.3|63969|63949|63958.5|63938.5|407
1647280500000|2022-03-14 17:55:00|63962.4|63942.4|63957.8|63937.8|63963.6|63943.6|63957.5|63937.5|415
1647280800000|2022-03-14 18:00:00|63957.4|63937.4|63959.1|63939.1|63961.5|63941.5|63957.1|63937.1|383
1647281100000|2022-03-14 18:05:00|63958.9|63938.9|63952.7|63932.7|63960.1|63940.1|63949.5|63929.5|360
1647281400000|2022-03-14 18:10:00|63952.6|63932.6|63939.9|63919.9|63953.3|63933.3|63935.7|63915.7|330
1647281700000|2022-03-14 18:15:00|63940.4|63920.4|63940.5|63920.5|63945.2|63925.2|63930.6|63910.6|577
1647282000000|2022-03-14 18:20:00|63940.4|63920.4|63950.4|63930.4|63951.9|63931.9|63929.7|63909.7|480
1647282300000|2022-03-14 18:25:00|63950.3|63930.3|63952.7|63932.7|63962.7|63942.7|63950.2|63930.2|478
1647282600000|2022-03-14 18:30:00|63952.8|63932.8|63953.5|63933.5|63953.8|63933.8|63947.7|63927.7|330
1647282900000|2022-03-14 18:35:00|63953.6|63933.6|63950.1|63930.1|63953.8|63933.8|63944.4|63924.4|380
1647283200000|2022-03-14 18:40:00|63949.6|63929.6|63948.3|63928.3|63951.7|63931.7|63946.5|63926.5|434
1647283500000|2022-03-14 18:45:00|63949.2|63929.2|63955|63935|63960.6|63940.6|63948.8|63928.8|490
1647283800000|2022-03-14 18:50:00|63955.1|63935.1|63968.1|63948.1|63968.3|63948.3|63953.1|63933.1|421
1647284100000|2022-03-14 18:55:00|63968.2|63948.2|63969.3|63949.3|63969.8|63949.8|63964.1|63944.1|373
1647284400000|2022-03-14 19:00:00|63969.4|63949.4|63970.6|63950.6|63972.1|63954.8|63964.8|63946.4|405
1647284700000|2022-03-14 19:05:00|63970.7|63950.7|63972.6|63952.6|63973.1|63954.5|63963.1|63946.4|348
1647285000000|2022-03-14 19:10:00|63972.5|63952.5|63969.4|63949.4|63973.6|63953.6|63967.3|63947.3|429
1647285300000|2022-03-14 19:15:00|63969.3|63949.3|63970.9|63950.9|63973.9|63953.9|63967.4|63947.4|417
1647285600000|2022-03-14 19:20:00|63971|63951|63971.2|63951.2|63972.4|63952.4|63968.4|63948.4|428
1647285900000|2022-03-14 19:25:00|63971.3|63951.3|63976.8|63956.8|63979.8|63959.8|63971|63951|505
1647286200000|2022-03-14 19:30:00|63977.6|63957.6|63976.7|63956.7|63982.3|63962.3|63975.3|63955.3|494
1647286500000|2022-03-14 19:35:00|63976.8|63956.8|63971.3|63951.3|63986.1|63966.1|63971.1|63951.1|447
1647286800000|2022-03-14 19:40:00|63971.4|63951.4|63975.9|63955.9|63980.6|63960.6|63970.5|63950.5|388
1647287100000|2022-03-14 19:45:00|63975.8|63955.8|63973.9|63953.9|63976.7|63956.7|63970.4|63950.4|381
1647287400000|2022-03-14 19:50:00|63974|63954|63971|63951|63977|63957|63965.9|63945.9|373
1647287700000|2022-03-14 19:55:00|63971.1|63951.1|63983.6|63963.6|63984.7|63964.7|63970.1|63950.1|422
1647288000000|2022-03-14 20:00:00|63983.9|63963.9|63982.7|63962.7|63988.4|63968.4|63982|63962|384
1647288300000|2022-03-14 20:05:00|63982.9|63962.9|63977.9|63957.9|63986.6|63966.6|63975.5|63955.5|427
1647288600000|2022-03-14 20:10:00|63978|63958|63971.8|63951.8|63980.2|63960.2|63970.7|63950.7|286
1647288900000|2022-03-14 20:15:00|63970.8|63950.8|63959.2|63939.2|63972.3|63952.3|63958|63938|382
1647289200000|2022-03-14 20:20:00|63959.4|63939.4|63949.1|63929.1|63960.3|63940.3|63947.4|63927.4|390
1647289500000|2022-03-14 20:25:00|63948.8|63928.8|63948|63928|63950.3|63930.3|63947.2|63927.2|379
1647289800000|2022-03-14 20:30:00|63948.4|63928.4|63957.3|63937.3|63958.8|63938.8|63947.6|63927.6|384
1647290100000|2022-03-14 20:35:00|63957.1|63937.1|63962.9|63942.9|63964.9|63944.9|63954.4|63934.4|410
1647290400000|2022-03-14 20:40:00|63963.2|63943.2|63951.5|63931.5|63964.1|63944.1|63950.5|63930.5|289
1647290700000|2022-03-14 20:45:00|63951.7|63931.7|63949.9|63929.9|63951.7|63931.7|63947.6|63927.6|242
1647291000000|2022-03-14 20:50:00|63950|63930|63942.2|63922.2|63952|63930.5|63940.1|63912.2|191
1647291300000|2022-03-14 20:55:00|63942.4|63922.4|63973.9|63927.8|63984.1|63936.2|63938.8|63912.7|347
1647291600000|2022-03-14 21:00:00|63974.3|63927.5|63975.6|63929.6|63978.9|63929.8|63973.8|63922.8|90
1647291900000|2022-03-14 21:05:00|63974.8|63929.2|63972.5|63933.1|63974.8|63937.8|63967.1|63928.5|142
1647292200000|2022-03-14 21:10:00|63968.3|63936.5|63968.1|63936.1|63984.9|63943.2|63960.1|63925.9|160
1647292500000|2022-03-14 21:15:00|63974.1|63932.6|63972.4|63931.6|63988.8|63944.6|63960.8|63919.3|119
1647292800000|2022-03-14 21:20:00|63973.2|63931.4|63976.7|63928.5|63982.2|63944.6|63962.7|63925.7|99
1647293100000|2022-03-14 21:25:00|63971.3|63935.3|63978.5|63929.9|63982.5|63942.6|63961.2|63925.7|91
1647293400000|2022-03-14 21:30:00|63967.6|63936.4|63969.9|63932|63978.6|63943.4|63963.4|63923.6|213
1647293700000|2022-03-14 21:35:00|63966.3|63928.7|63974|63928.3|63988.1|63935.7|63964.6|63918.2|121
1647294000000|2022-03-14 21:40:00|63974.9|63927.9|63963.7|63930.9|63981|63941.1|63960.8|63922.2|79
1647294300000|2022-03-14 21:45:00|63964.2|63929.5|63964.4|63929.4|63979.6|63930.8|63964.2|63925.8|37
1647294600000|2022-03-14 21:50:00|63979.3|63927.7|63969.8|63931.9|63979.5|63934.9|63952|63915.5|249
1647294900000|2022-03-14 21:55:00|63970.1|63932.3|63974.1|63929.7|63982.9|63934.8|63966.3|63919.6|203
1647295200000|2022-03-14 22:00:00|63975.8|63930.9|63995.5|63912.9|63995.5|63932.1|63967.9|63912.9|287
1647295500000|2022-03-14 22:05:00|63973.5|63917.8|63968|63930.5|63978.8|63932.6|63964.8|63917.8|320
1647295800000|2022-03-14 22:10:00|63968.6|63930|63967.2|63936.3|63973.7|63943.6|63961.4|63921.9|329
1647296100000|2022-03-14 22:15:00|63962.8|63942.8|63966.7|63935.1|63968.1|63944|63950.4|63927.8|592
1647296400000|2022-03-14 22:20:00|63965.1|63927.6|63960.2|63940.2|63970.4|63943.3|63957.1|63926.6|564
1647296700000|2022-03-14 22:25:00|63959.6|63939.6|63963.2|63943.2|63972.3|63945.3|63956.8|63928.4|372
1647297000000|2022-03-14 22:30:00|63964.6|63944.6|63956.4|63936.4|63966.7|63944.6|63954.2|63929.7|349
1647297300000|2022-03-14 22:35:00|63955.9|63935.9|63957.2|63937.2|63962.6|63937.4|63954.6|63931.9|197
1647297600000|2022-03-14 22:40:00|63957.1|63937.1|63955.4|63935.4|63962.1|63937.1|63946.2|63923.3|242
1647297900000|2022-03-14 22:45:00|63955.8|63935.8|63957.5|63921.4|63964.8|63936|63946|63916.8|489
1647298200000|2022-03-14 22:50:00|63957.2|63921.8|63958.1|63923.6|63964.7|63926|63952.2|63914.3|416
1647298500000|2022-03-14 22:55:00|63957|63922.5|63962.9|63922.5|63965.9|63933.6|63952.5|63916.7|479
1647298800000|2022-03-14 23:00:00|63961.7|63923|63963|63925.7|63965.6|63937.3|63952.6|63917.3|252
1647299100000|2022-03-14 23:05:00|63962.6|63927.6|63962.2|63926.1|63965.9|63933.8|63950.7|63916.4|305
1647299400000|2022-03-14 23:10:00|63963.8|63925.4|63951.9|63931.9|63963.8|63935.9|63950.1|63916.2|231
1647299700000|2022-03-14 23:15:00|63961.6|63928.4|63946.7|63926.7|63961.6|63929.9|63940.3|63920.3|308
1647300000000|2022-03-14 23:20:00|63946.4|63926.4|63952.2|63932.2|63954.3|63934.3|63940.1|63920.1|258
1647300300000|2022-03-14 23:25:00|63952.4|63932.4|63950.4|63930.4|63964.4|63933.8|63949.9|63923.8|325
1647300600000|2022-03-14 23:30:00|63950.6|63930.6|63953.2|63933.2|63964.9|63935.6|63948.3|63925.6|253
1647300900000|2022-03-14 23:35:00|63953.3|63933.3|63955.4|63935.4|63966.1|63938.3|63952.8|63927|208
1647301200000|2022-03-14 23:40:00|63957.2|63937.2|63941.2|63921.2|63963|63937.2|63941.2|63921.2|277
1647301500000|2022-03-14 23:45:00|63941.3|63921.3|63932.7|63912.7|63946.1|63926.1|63928.5|63908.5|325
1647301800000|2022-03-14 23:50:00|63932|63912|63946.1|63926.1|63951.6|63931.6|63930.3|63910.3|418
1647302100000|2022-03-14 23:55:00|63946.6|63926.6|63947.7|63927.7|63954.4|63934.4|63942.6|63922.6|425
1647302400000|2022-03-15 00:00:00|63947.6|63927.6|63940.9|63920.9|63951.4|63931.4|63937.5|63917.5|436
1647302700000|2022-03-15 00:05:00|63940.8|63920.8|63932.2|63912.2|63941.3|63921.3|63931|63911|526
1647303000000|2022-03-15 00:10:00|63932.3|63912.3|63923.9|63903.9|63932.6|63912.6|63922.3|63902.3|469
1647303300000|2022-03-15 00:15:00|63926.3|63906.3|63910.6|63890.6|63926.3|63906.3|63905.2|63885.2|373
1647303600000|2022-03-15 00:20:00|63910.7|63890.7|63916.3|63896.3|63917.4|63897.4|63909.4|63889.4|351
1647303900000|2022-03-15 00:25:00|63916.1|63896.1|63905|63885|63916.8|63896.8|63902.5|63882.5|460
1647304200000|2022-03-15 00:30:00|63905.2|63885.2|63913.1|63893.1|63913.1|63893.1|63904.6|63884.6|386
1647304500000|2022-03-15 00:35:00|63912.9|63892.9|63918.1|63898.1|63918.1|63898.1|63908.5|63888.5|459
1647304800000|2022-03-15 00:40:00|63918.3|63898.3|63924.1|63904.1|63924.3|63907.7|63912.9|63896.9|384
1647305100000|2022-03-15 00:45:00|63924|63904|63921.6|63901.6|63929.4|63909.4|63915.8|63899|490
1647305400000|2022-03-15 00:50:00|63921.8|63901.8|63915.6|63895.6|63926.2|63909.2|63915.2|63895.2|409
1647305700000|2022-03-15 00:55:00|63915.5|63895.5|63899.8|63879.8|63915.5|63895.5|63897.6|63877.6|552
1647306000000|2022-03-15 01:00:00|63900|63880|63905.7|63885.7|63911.7|63891.7|63897.5|63878.4|515
1647306300000|2022-03-15 01:05:00|63905.9|63885.9|63919.4|63899.4|63922.4|63902.4|63905.7|63885.7|494
1647306600000|2022-03-15 01:10:00|63919.5|63899.5|63911.9|63891.9|63922.6|63902.6|63910.7|63890.7|553
1647306900000|2022-03-15 01:15:00|63911.8|63891.8|64017.3|63997.3|64021.9|64001.9|63911.4|63891.4|971
1647307200000|2022-03-15 01:20:00|64016.7|63996.7|63980.8|63960.8|64024.2|64004.2|63972.6|63952.6|774
1647307500000|2022-03-15 01:25:00|63980.5|63960.5|63987.4|63967.4|64010.5|63990.5|63980.5|63960.5|764
1647307800000|2022-03-15 01:30:00|63987.1|63967.1|64054|64034|64062.3|64042.3|63981.3|63961.3|951
1647308100000|2022-03-15 01:35:00|64053.5|64033.5|64105.2|64085.2|64106|64086|64047.4|64027.4|978
1647308400000|2022-03-15 01:40:00|64105.5|64085.5|64050.3|64030.3|64108.4|64088.4|64047.4|64027.4|881
1647308700000|2022-03-15 01:45:00|64050.2|64030.2|64047.2|64027.2|64073.7|64053.7|64043.6|64023.6|856
1647309000000|2022-03-15 01:50:00|64047.5|64027.5|64049.1|64029.1|64053.5|64033.5|64021.8|64001.8|907
1647309300000|2022-03-15 01:55:00|64049|64029|64037.1|64017.1|64061.2|64041.2|64029.5|64009.5|913
1647309600000|2022-03-15 02:00:00|64037.7|64017.7|64006.4|63986.4|64038.5|64018.5|64001|63981|937
1647309900000|2022-03-15 02:05:00|64006.6|63986.6|63998.7|63978.7|64011.7|63991.7|63980.8|63964.8|803
1647310200000|2022-03-15 02:10:00|63998.8|63978.8|63980.3|63960.3|64000.3|63980.4|63958.9|63938.9|823
1647310500000|2022-03-15 02:15:00|63980.4|63960.4|63988.6|63968.6|63997|63977|63965.2|63945.2|860
1647310800000|2022-03-15 02:20:00|63988.8|63968.8|63988.7|63968.7|64006.7|63986.7|63983.1|63963.1|733
1647311100000|2022-03-15 02:25:00|63988.8|63968.8|63971.7|63951.7|63996.3|63976.3|63966.8|63951.5|628
1647311400000|2022-03-15 02:30:00|63971.9|63951.9|63971.4|63951.4|63982.3|63962.3|63963.2|63947.5|696
1647311700000|2022-03-15 02:35:00|63971.6|63951.6|63931|63911|63972.4|63954.7|63923.6|63906.5|730
1647312000000|2022-03-15 02:40:00|63930.3|63910.3|63930|63910|63938.3|63919|63921.1|63904.9|589
1647312300000|2022-03-15 02:45:00|63930.1|63910.1|63932.8|63922.8|63939.4|63923.4|63921.4|63901.4|610
1647312600000|2022-03-15 02:50:00|63933.2|63923.2|63939.4|63919.4|63948.8|63931.1|63930.9|63915.9|642
1647312900000|2022-03-15 02:55:00|63939.5|63919.5|63942.3|63922.3|63954.6|63938.1|63935.2|63919|687
1647313200000|2022-03-15 03:00:00|63942.2|63922.2|63923.1|63903.1|63942.2|63925.8|63912.8|63896.3|697
1647313500000|2022-03-15 03:05:00|63923.7|63903.7|63903|63883|63924.5|63909.4|63892.3|63877.3|651
1647313800000|2022-03-15 03:10:00|63904.2|63884.2|63908.6|63888.6|63918.9|63903.7|63898.7|63883.5|514
1647314100000|2022-03-15 03:15:00|63908.4|63888.4|63881.4|63861.4|63908.7|63892.3|63881|63861|524
1647314400000|2022-03-15 03:20:00|63881.3|63861.3|63891.9|63871.9|63895.9|63877.4|63869.8|63854.7|575
1647314700000|2022-03-15 03:25:00|63892.2|63872.2|63908.5|63888.5|63916.2|63901.1|63886.1|63871.7|627
1647315000000|2022-03-15 03:30:00|63908.6|63888.6|63916.1|63896.1|63919.6|63901.4|63898.5|63883.5|549
1647315300000|2022-03-15 03:35:00|63916.2|63896.2|63921.8|63901.8|63925|63906.3|63904.7|63887.7|566
1647315600000|2022-03-15 03:40:00|63921.7|63901.7|63912.1|63902.1|63925.1|63907.1|63912|63896.7|464
1647315900000|2022-03-15 03:45:00|63911.6|63901.6|63932.8|63912.8|63934.1|63914.1|63911.6|63898.3|492
1647316200000|2022-03-15 03:50:00|63933.1|63913.1|63937.6|63917.6|63940.9|63922.8|63928.3|63912.9|385
1647316500000|2022-03-15 03:55:00|63937.5|63917.5|63927.6|63917.6|63939.9|63924.7|63926.8|63910.6|490
1647316800000|2022-03-15 04:00:00|63927.3|63917.3|63917.5|63897.5|63934.9|63920.2|63910.6|63894.1|485
1647317100000|2022-03-15 04:05:00|63917.6|63897.6|63914.1|63894.1|63918|63898.2|63906.3|63886.3|412
1647317400000|2022-03-15 04:10:00|63913.6|63893.6|63923.7|63903.7|63923.9|63903.9|63913.5|63893.6|291
1647317700000|2022-03-15 04:15:00|63923.6|63903.6|63918|63898|63925.5|63909.7|63913|63897.7|232
1647318000000|2022-03-15 04:20:00|63917.9|63897.9|63910.5|63890.5|63918.5|63902.8|63906.7|63890.1|236
1647318300000|2022-03-15 04:25:00|63910.9|63890.9|63909.8|63889.8|63912.2|63896.5|63901.2|63884.2|359
1647318600000|2022-03-15 04:30:00|63909.6|63889.6|63892.2|63872.2|63909.7|63893.7|63891.2|63871.2|309
1647318900000|2022-03-15 04:35:00|63892.3|63872.3|63880|63860|63892.3|63874.4|63875.8|63860|382
1647319200000|2022-03-15 04:40:00|63880.6|63860.6|63888.1|63868.1|63889.1|63874.1|63875.4|63860.6|398
1647319500000|2022-03-15 04:45:00|63888.2|63868.2|63884.6|63874.6|63889.6|63874.7|63880.3|63865.4|345
1647319800000|2022-03-15 04:50:00|63884.5|63874.5|63902.4|63882.4|63902.8|63883.6|63883.8|63869.9|413
1647320100000|2022-03-15 04:55:00|63902.3|63882.3|63900.2|63880.2|63904.7|63889.1|63892.9|63877.4|359
1647320400000|2022-03-15 05:00:00|63900.3|63880.3|63904.6|63884.6|63921.4|63901.4|63899.2|63879.2|561
1647320700000|2022-03-15 05:05:00|63904.7|63884.7|63912.6|63892.6|63913.4|63893.4|63898|63879.4|380
1647321000000|2022-03-15 05:10:00|63912.5|63892.5|63913.4|63893.4|63919|63902|63909.8|63892.1|502
1647321300000|2022-03-15 05:15:00|63913|63893|63902.5|63882.5|63915.8|63900.1|63896.3|63879.9|471
1647321600000|2022-03-15 05:20:00|63902.3|63882.3|63909.2|63889.2|63911.5|63895.6|63899.8|63882.3|422
1647321900000|2022-03-15 05:25:00|63909|63889|63913.8|63893.8|63916.6|63899.9|63908|63888.8|450
1647322200000|2022-03-15 05:30:00|63914|63894|63924.4|63904.4|63931.1|63914.9|63908.4|63893.7|708
1647322500000|2022-03-15 05:35:00|63925.1|63905.1|63932.3|63912.3|63933.3|63918.8|63916.3|63897|624
1647322800000|2022-03-15 05:40:00|63932.5|63912.5|63932.2|63912.2|63937.1|63922.2|63921|63905.3|607
1647323100000|2022-03-15 05:45:00|63932.4|63912.4|63946.2|63926.2|63950.7|63935.8|63932.1|63912.1|626
1647323400000|2022-03-15 05:50:00|63946.9|63926.9|63959.5|63939.5|63959.9|63944|63940.6|63924.6|701
1647323700000|2022-03-15 05:55:00|63958.9|63938.9|63953.8|63933.8|63969|63949|63952|63933.8|696
1647324000000|2022-03-15 06:00:00|63953.7|63933.7|63963.1|63943.1|63963.1|63947.6|63941.6|63922.4|651
1647324300000|2022-03-15 06:05:00|63962.7|63942.7|63956.3|63936.3|63968.7|63952.7|63947.7|63930.1|576
1647324600000|2022-03-15 06:10:00|63956.6|63936.6|63940.1|63920.1|63956.6|63939|63924.4|63906.8|625
1647324900000|2022-03-15 06:15:00|63940|63920|63936.5|63916.5|63947.8|63933|63922.2|63907.4|592
1647325200000|2022-03-15 06:20:00|63936.7|63916.7|63939.4|63919.4|63941.7|63924.6|63926|63910.5|702
1647325500000|2022-03-15 06:25:00|63939.3|63919.3|63942.4|63922.4|63948.4|63933.5|63930.2|63915.4|560
1647325800000|2022-03-15 06:30:00|63942.3|63922.3|63958.3|63948.3|63963.5|63948.3|63934.9|63919.9|675
1647326100000|2022-03-15 06:35:00|63963.4|63943.4|63970.9|63950.9|63978.9|63963|63957.6|63942.2|653
1647326400000|2022-03-15 06:40:00|63970.3|63950.3|63960.5|63940.5|63977.3|63962.4|63952.6|63937.3|658
1647326700000|2022-03-15 06:45:00|63960.4|63940.4|63980.3|63960.3|63982.3|63966.7|63952.9|63938.2|622
1647327000000|2022-03-15 06:50:00|63980.2|63960.2|63999.4|63989.4|64004.6|63989.4|63965.7|63949.8|698
1647327300000|2022-03-15 06:55:00|63999.5|63989.5|64013.9|64003.9|64017.3|64003.9|63995.7|63981.8|598
1647327600000|2022-03-15 07:00:00|64013.4|64003.4|64016.2|63996.2|64038.6|64022.8|64012.6|63992.6|778
1647327900000|2022-03-15 07:05:00|64016.1|63996.1|64009.9|63989.9|64019.4|64003.4|63998.7|63982.4|770
1647328200000|2022-03-15 07:10:00|64010.1|63990.1|64026.1|64006.1|64029.5|64009.5|64000|63982.5|781
1647328500000|2022-03-15 07:15:00|64026|64006|64015.1|63995.1|64030.8|64010.8|64007.7|63991.7|707
1647328800000|2022-03-15 07:20:00|64014.5|63994.5|63976.3|63956.3|64015.8|63997.7|63961.5|63941.5|854
1647329100000|2022-03-15 07:25:00|63976.6|63956.6|63979.3|63969.3|63991|63975.8|63968.1|63952.9|854
1647329400000|2022-03-15 07:30:00|63979.2|63969.2|64007.8|63987.8|64010.5|63994.6|63979.2|63964.1|625
1647329700000|2022-03-15 07:35:00|64007.7|63987.7|64001.8|63991.8|64011.5|63995|63994.4|63979|614
1647330000000|2022-03-15 07:40:00|64007.2|63987.2|63987|63967|64007.6|63993.3|63983.1|63966.1|625
1647330300000|2022-03-15 07:45:00|63987.1|63967.1|63999.8|63979.8|64009.2|63991|63981.9|63966.1|674
1647330600000|2022-03-15 07:50:00|63999.6|63979.6|63986.4|63976.4|64009.7|63991.7|63983.4|63968.5|649
1647330900000|2022-03-15 07:55:00|63986.6|63976.6|64003.5|63983.5|64006.7|63991.6|63984.9|63969.7|729
1647331200000|2022-03-15 08:00:00|64003.8|63983.8|64021.2|64001.2|64031.1|64011.1|63999|63983.8|727
1647331500000|2022-03-15 08:05:00|64021.3|64001.3|63996.9|63976.9|64024.2|64008.9|63990.7|63975.2|691
1647331800000|2022-03-15 08:10:00|63996.7|63976.7|63980|63960|63999.8|63984.3|63959.8|63945.1|729
1647332100000|2022-03-15 08:15:00|63980.1|63960.1|63999.6|63979.6|63999.9|63983.9|63971.1|63956.2|626
1647332400000|2022-03-15 08:20:00|64001.4|63981.4|64020.3|64000.3|64030.7|64014.7|63994.7|63978.3|658
1647332700000|2022-03-15 08:25:00|64020.1|64000.1|64031.2|64011.2|64035.3|64016.6|64007|63991.6|711
1647333000000|2022-03-15 08:30:00|64031|64011|64044.8|64024.8|64046.2|64030.9|64024.7|64007.9|645
1647333300000|2022-03-15 08:35:00|64045|64025|64046.9|64026.9|64068.8|64053.9|64038.1|64019.4|673
1647333600000|2022-03-15 08:40:00|64047.2|64027.2|64029|64019|64047.7|64030.9|64023|64007.8|612
1647333900000|2022-03-15 08:45:00|64028.8|64018.8|64019.2|63999.2|64033.7|64018.9|64013.3|63998.4|472
1647334200000|2022-03-15 08:50:00|64019.3|63999.3|63988.8|63968.8|64022|64005.2|63982.4|63965.7|617
1647334500000|2022-03-15 08:55:00|63988.6|63968.6|63996.2|63986.2|64013.4|63995.6|63981.6|63966.2|575
1647334800000|2022-03-15 09:00:00|64001|63981|63999|63989|64003.9|63989.2|63989.8|63974.4|459
1647335100000|2022-03-15 09:05:00|63999.1|63989.1|64006.2|63996.2|64018.3|64002.7|63999|63983.8|510
1647335400000|2022-03-15 09:10:00|64006.1|63996.1|63995.9|63985.9|64011.2|63996.1|63993.5|63977.3|497
1647335700000|2022-03-15 09:15:00|63996.1|63986.1|64006|63996|64011.6|63996.2|63990.9|63975.1|442
1647336000000|2022-03-15 09:20:00|64005.8|63995.8|64003.1|63983.1|64015.2|63999.7|63997.8|63981|509
1647336300000|2022-03-15 09:25:00|64002.9|63982.9|64004.8|63994.8|64008.5|63995|63997.5|63982.6|505
1647336600000|2022-03-15 09:30:00|64005.1|63995.1|64005.9|63985.9|64015.3|64000.6|63995.1|63975.3|461
1647336900000|2022-03-15 09:35:00|64005.6|63985.6|64013.3|63993.3|64015.1|63995.1|63995.3|63980|433
1647337200000|2022-03-15 09:40:00|64013.1|63993.1|63986.2|63966.2|64013.2|63997.3|63980.8|63962.2|562
1647337500000|2022-03-15 09:45:00|63985.7|63965.7|63975.7|63955.7|63995.4|63978.3|63975.3|63955.3|604
1647337800000|2022-03-15 09:50:00|63975.8|63955.8|63995|63975|63996.5|63976.5|63973.5|63953.5|524
1647338100000|2022-03-15 09:55:00|63995.1|63975.1|64049.7|64029.7|64050|64030|63995.1|63975.1|693
1647338400000|2022-03-15 10:00:00|64049.9|64029.9|64021|64001|64050.5|64030.5|64003.7|63983.7|710
1647338700000|2022-03-15 10:05:00|64020.8|64000.8|64005.6|63985.6|64021.4|64003.3|64002|63982|377
1647339000000|2022-03-15 10:10:00|64005.4|63985.4|64022.7|64002.7|64027|64008.5|64000.1|63985.3|360
1647339300000|2022-03-15 10:15:00|64022|64002|64014.2|64004.2|64022.7|64005.5|64014|63997.1|364
1647339600000|2022-03-15 10:20:00|64019.4|63999.4|64031.5|64011.5|64033.2|64013.2|64015.4|63999.4|462
1647339900000|2022-03-15 10:25:00|64031.3|64011.3|64028.5|64008.5|64035.3|64015.3|64022.5|64005.2|340
1647340200000|2022-03-15 10:30:00|64028.3|64008.3|64027|64007|64037.9|64017.9|64025.2|64006|421
1647340500000|2022-03-15 10:35:00|64026.8|64006.8|64032.9|64012.9|64033.2|64018|64021.4|64001.4|380
1647340800000|2022-03-15 10:40:00|64032.6|64012.6|64053.2|64033.2|64067.6|64047.6|64031.5|64012.6|565
1647341100000|2022-03-15 10:45:00|64053.1|64033.1|64056.6|64036.6|64060.6|64040.6|64048.8|64033|466
1647341400000|2022-03-15 10:50:00|64056.8|64036.8|64057.6|64037.6|64059.1|64044.1|64049.2|64033.3|520
1647341700000|2022-03-15 10:55:00|64057.8|64037.8|64073.8|64053.8|64082.6|64062.6|64056.4|64036.4|605
1647342000000|2022-03-15 11:00:00|64074.1|64054.1|64067.1|64047.1|64080.6|64062|64065.9|64045.9|504
1647342300000|2022-03-15 11:05:00|64067.2|64047.2|64088.2|64068.2|64091.7|64076.6|64065|64045|524
1647342600000|2022-03-15 11:10:00|64088.1|64068.1|64092.3|64072.3|64094.5|64079.2|64082|64067.1|390
1647342900000|2022-03-15 11:15:00|64092.8|64072.8|64085.6|64075.6|64097.6|64081.9|64080.4|64065|513
1647343200000|2022-03-15 11:20:00|64090.4|64070.4|64097.7|64077.7|64100.4|64086.1|64084.8|64069.3|462
1647343500000|2022-03-15 11:25:00|64097.8|64077.8|64104|64094|64116|64103|64091|64077|504
1647343800000|2022-03-15 11:30:00|64104.3|64094.3|64105.8|64095.8|64110.8|64095.9|64100.5|64085.4|502
1647344100000|2022-03-15 11:35:00|64105.9|64095.9|64104.5|64094.5|64113.2|64097.2|64104.2|64089.1|488
1647344400000|2022-03-15 11:40:00|64104.7|64094.7|64103.9|64083.9|64109.7|64094.7|64087|64072.2|517
1647344700000|2022-03-15 11:45:00|64103.8|64083.8|64100.5|64080.5|64110.9|64095.4|64098.6|64079.6|615
1647345000000|2022-03-15 11:50:00|64100.4|64080.4|64098.3|64078.3|64100.4|64084.6|64087.9|64071.7|435
1647345300000|2022-03-15 11:55:00|64098.9|64078.9|64099.5|64079.5|64102|64087.3|64091.3|64076.4|414
1647345600000|2022-03-15 12:00:00|64099.6|64079.6|64081.3|64061.3|64100.2|64084.5|64081.3|64061.3|571
1647345900000|2022-03-15 12:05:00|64081.4|64061.4|64094.3|64074.3|64094.8|64079.4|64081.2|64061.2|568
1647346200000|2022-03-15 12:10:00|64094.2|64074.2|64105.6|64085.6|64110.8|64090.8|64088.1|64073.2|581
1647346500000|2022-03-15 12:15:00|64105.7|64085.7|64105|64085|64107.2|64087.2|64102.3|64082.3|487
1647346800000|2022-03-15 12:20:00|64105.3|64085.3|64100|64080|64107.1|64087.1|64093|64073|596
1647347100000|2022-03-15 12:25:00|64100.1|64080.1|64092.9|64072.9|64104.4|64084.4|64089.6|64069.6|558
1647347400000|2022-03-15 12:30:00|64093.2|64073.2|64085|64065|64093.6|64073.6|64073.7|64053.7|761
1647347700000|2022-03-15 12:35:00|64085.1|64065.1|64079|64059|64095.8|64075.8|64077.6|64057.6|595
1647348000000|2022-03-15 12:40:00|64079.1|64059.1|64088.5|64068.5|64090.6|64073.8|64077.8|64057.8|504
1647348300000|2022-03-15 12:45:00|64088.6|64068.6|64084|64064|64092.4|64072.4|64075.9|64059.8|600
1647348600000|2022-03-15 12:50:00|64084.1|64064.1|64086.5|64066.5|64088.5|64068.5|64073.6|64053.6|682
1647348900000|2022-03-15 12:55:00|64086.4|64066.4|64084.5|64064.5|64087.1|64070.4|64074.7|64059.4|666
1647349200000|2022-03-15 13:00:00|64084.6|64064.6|64074.5|64064.5|64086.1|64070.6|64070.7|64055.2|669
1647349500000|2022-03-15 13:05:00|64079.8|64059.8|64078.2|64058.2|64084|64068.8|64071.4|64056.2|655
1647349800000|2022-03-15 13:10:00|64078.1|64058.1|64072|64052|64081.1|64065.8|64065.5|64050.5|650
1647350100000|2022-03-15 13:15:00|64072.4|64052.4|64076|64066|64082|64067.1|64067.5|64052|567
1647350400000|2022-03-15 13:20:00|64075.7|64065.7|64069.8|64059.8|64081.5|64067|64069.6|64054.3|553
1647350700000|2022-03-15 13:25:00|64069.7|64059.7|64071.3|64061.3|64078.3|64062.9|64067.8|64052.7|607
1647351000000|2022-03-15 13:30:00|64071.1|64061.1|64051|64031|64078.8|64062.8|64049.7|64029.7|751
1647351300000|2022-03-15 13:35:00|64050.7|64030.7|64042.3|64022.3|64051.4|64035.9|64036|64020.5|745
1647351600000|2022-03-15 13:40:00|64042.5|64022.5|63979|63959|64042.5|64027.1|63970|63950|1012
1647351900000|2022-03-15 13:45:00|63979.8|63959.8|63947.6|63927.6|63979.8|63959.8|63908.1|63888.1|940
1647352200000|2022-03-15 13:50:00|63947.7|63927.7|63892.3|63872.3|63950.4|63930.4|63888|63868|896
1647352500000|2022-03-15 13:55:00|63892.4|63872.4|63877.7|63857.7|63895.6|63875.6|63876.8|63856.8|767
1647352800000|2022-03-15 14:00:00|63878.8|63858.8|63906.3|63886.3|63912|63892|63876.9|63856.9|801
1647353100000|2022-03-15 14:05:00|63905.3|63885.3|63923.7|63903.7|63930.9|63910.9|63902.5|63882.5|831
1647353400000|2022-03-15 14:10:00|63923.8|63903.8|63946.4|63926.4|63946.7|63926.7|63921.8|63901.8|688
1647353700000|2022-03-15 14:15:00|63946.9|63926.9|63950.7|63930.7|63960.3|63940.3|63944.8|63924.8|758
1647354000000|2022-03-15 14:20:00|63950.6|63930.6|63932.6|63912.6|63956.3|63936.3|63924.2|63904.2|698
1647354300000|2022-03-15 14:25:00|63932.4|63912.4|63934.7|63914.7|63941.2|63922.1|63927.1|63909.1|636
1647354600000|2022-03-15 14:30:00|63934.8|63914.8|63943.8|63923.8|63947.5|63927.5|63930.8|63910.8|732
1647354900000|2022-03-15 14:35:00|63944|63924|63960|63940|63965|63945|63943.3|63923.3|678
1647355200000|2022-03-15 14:40:00|63960.1|63940.1|63938|63918|63962|63942|63938|63918|715
1647355500000|2022-03-15 14:45:00|63937.9|63917.9|63939|63919|63951.9|63931.9|63937.6|63917.6|685
1647355800000|2022-03-15 14:50:00|63938.6|63918.6|63931.8|63911.8|63939.1|63919.1|63931.7|63911.7|622
1647356100000|2022-03-15 14:55:00|63931.6|63911.6|63940|63920|63940.9|63920.9|63928.2|63908.2|654
1647356400000|2022-03-15 15:00:00|63939.9|63919.9|63925.3|63905.3|63941.3|63925.8|63890.8|63870.8|832
1647356700000|2022-03-15 15:05:00|63925.2|63905.2|63919.4|63899.4|63928.7|63908.7|63907.2|63887.2|636
1647357000000|2022-03-15 15:10:00|63919.3|63899.3|63884.5|63864.5|63919.3|63899.3|63872.7|63852.7|754
1647357300000|2022-03-15 15:15:00|63884.8|63864.8|63883.1|63863.1|63887.4|63867.4|63871.5|63851.5|663
1647357600000|2022-03-15 15:20:00|63883.2|63863.2|63879.3|63859.3|63888.6|63868.6|63871.5|63851.5|614
1647357900000|2022-03-15 15:25:00|63879.4|63859.4|63872.9|63852.9|63886.4|63866.4|63872.9|63852.9|562
1647358200000|2022-03-15 15:30:00|63871.3|63851.3|63880.7|63860.7|63896.6|63876.6|63870.2|63850.2|669
1647358500000|2022-03-15 15:35:00|63880.9|63860.9|63893.4|63873.4|63894.1|63874.1|63876.4|63856.4|673
1647358800000|2022-03-15 15:40:00|63893.5|63873.5|63879.5|63859.5|63899.1|63879.1|63879.5|63859.5|568
1647359100000|2022-03-15 15:45:00|63879.7|63859.7|63879.9|63859.9|63889.4|63869.4|63879.1|63859.1|570
1647359400000|2022-03-15 15:50:00|63879.7|63859.7|63892|63872|63896.8|63876.8|63877.2|63857.2|591
1647359700000|2022-03-15 15:55:00|63892.4|63872.4|63919.1|63899.1|63931.7|63911.7|63892.3|63872.3|933
1647360000000|2022-03-15 16:00:00|63919.2|63899.2|63927.8|63907.8|63929.2|63909.2|63915.6|63895.6|839
1647360300000|2022-03-15 16:05:00|63927.7|63907.7|63929.6|63909.6|63929.9|63909.9|63921.7|63901.7|626
1647360600000|2022-03-15 16:10:00|63929.5|63909.5|63969.4|63949.4|63973.4|63953.4|63927.3|63907.3|731
1647360900000|2022-03-15 16:15:00|63969.3|63949.3|63968|63948|63969.3|63949.3|63946.4|63926.4|666
1647361200000|2022-03-15 16:20:00|63968.1|63948.1|63963.8|63943.8|63982.1|63962.1|63963.5|63943.5|744
1647361500000|2022-03-15 16:25:00|63963.7|63943.7|63947|63927|63963.8|63943.8|63946.4|63926.4|574
1647361800000|2022-03-15 16:30:00|63947.1|63927.1|63939.6|63919.6|63947.4|63927.4|63932.1|63912.1|632
1647362100000|2022-03-15 16:35:00|63939.8|63919.8|63934.9|63914.9|63943.1|63923.1|63934.7|63914.7|571
1647362400000|2022-03-15 16:40:00|63934.8|63914.8|63942.8|63922.8|63943|63923|63934.2|63914.2|497
1647362700000|2022-03-15 16:45:00|63942.6|63922.6|63949|63929|63950.3|63930.3|63940.7|63920.7|475
1647363000000|2022-03-15 16:50:00|63949.2|63929.2|63943.1|63923.1|63950.4|63930.4|63942.6|63922.6|543
1647363300000|2022-03-15 16:55:00|63942.8|63922.8|63932.8|63912.8|63943.2|63923.2|63931.7|63911.7|498
1647363600000|2022-03-15 17:00:00|63932.4|63912.4|63944.4|63924.4|63944.7|63924.7|63928.6|63908.6|418
1647363900000|2022-03-15 17:05:00|63944.3|63924.3|63938.8|63918.8|63945.7|63925.7|63937.4|63917.4|454
1647364200000|2022-03-15 17:10:00|63938.9|63918.9|63947.8|63927.8|63947.9|63927.9|63936.3|63916.3|412
1647364500000|2022-03-15 17:15:00|63947.9|63927.9|63937.8|63917.8|63949.4|63929.4|63937|63917|468
1647364800000|2022-03-15 17:20:00|63937.7|63917.7|63931.1|63921.1|63937.9|63921.7|63925.6|63909.6|451
1647365100000|2022-03-15 17:25:00|63931|63921|63926.9|63906.9|63936.7|63922|63920.4|63904.8|344
1647365400000|2022-03-15 17:30:00|63926.8|63906.8|63940.1|63920.1|63940.4|63920.4|63924.3|63906.7|450
1647365700000|2022-03-15 17:35:00|63939.3|63919.3|63941.9|63921.9|63942.1|63922.1|63931.6|63911.6|429
1647366000000|2022-03-15 17:40:00|63942.1|63922.1|63934.6|63914.6|63942.1|63922.1|63928.7|63908.7|415
1647366300000|2022-03-15 17:45:00|63934|63914|63937.6|63917.6|63940.4|63920.4|63934|63914|383
1647366600000|2022-03-15 17:50:00|63937.4|63917.4|63934.4|63914.4|63937.7|63920|63929.4|63912.9|289
1647366900000|2022-03-15 17:55:00|63934.5|63914.5|63946.3|63926.3|63947.1|63927.1|63933.9|63913.9|380
1647367200000|2022-03-15 18:00:00|63946.6|63926.6|63944.8|63924.8|63951.1|63931.1|63943.2|63923.2|436
1647367500000|2022-03-15 18:05:00|63944.9|63924.9|63937.8|63917.8|63946|63926|63937.8|63917.8|507
1647367800000|2022-03-15 18:10:00|63937.9|63917.9|63943.9|63923.9|63945.2|63925.2|63935.5|63915.5|395
1647368100000|2022-03-15 18:15:00|63943.7|63923.7|63943.1|63923.1|63947|63930.2|63940|63922.9|345
1647368400000|2022-03-15 18:20:00|63942.8|63922.8|63946.2|63926.2|63951|63931|63942.6|63922.6|485
1647368700000|2022-03-15 18:25:00|63946.1|63926.1|63944.5|63934.5|63950.8|63934.6|63944.5|63925.1|426
1647369000000|2022-03-15 18:30:00|63949.4|63929.4|63938.3|63918.3|63950.8|63935.3|63936.3|63916.3|435
1647369300000|2022-03-15 18:35:00|63938.2|63918.2|63945.7|63925.7|63947.1|63927.1|63935.4|63915.4|360
1647369600000|2022-03-15 18:40:00|63945.8|63925.8|63943|63923|63945.8|63925.8|63942.2|63922.2|405
1647369900000|2022-03-15 18:45:00|63942.8|63922.8|63926.3|63906.3|63943|63923|63925.9|63905.9|462
1647370200000|2022-03-15 18:50:00|63925.8|63905.8|63918|63898|63925.8|63905.8|63912|63892|465
1647370500000|2022-03-15 18:55:00|63917.4|63897.4|63919|63899|63919.9|63899.9|63912.1|63892.1|423
1647370800000|2022-03-15 19:00:00|63919.1|63899.1|63919.8|63899.8|63922.4|63902.4|63917.1|63897.1|313
1647371100000|2022-03-15 19:05:00|63920.7|63900.7|63916.7|63896.7|63920.8|63900.8|63910.3|63890.3|433
1647371400000|2022-03-15 19:10:00|63916.4|63896.4|63911.2|63891.2|63918.8|63898.8|63911.2|63891.2|443
1647371700000|2022-03-15 19:15:00|63912.9|63892.9|63908.1|63888.1|63912.9|63892.9|63902.2|63882.2|545
1647372000000|2022-03-15 19:20:00|63908.2|63888.2|63894.3|63874.3|63908.9|63888.9|63893.7|63873.7|482
1647372300000|2022-03-15 19:25:00|63893.5|63873.5|63879.5|63859.5|63895|63875|63879.2|63859.2|451
1647372600000|2022-03-15 19:30:00|63879.9|63859.9|63862.9|63842.9|63879.9|63859.9|63856.1|63836.1|350
1647372900000|2022-03-15 19:35:00|63863.4|63843.4|63858|63838|63865.2|63845.2|63857.2|63837.2|419
1647373200000|2022-03-15 19:40:00|63858.2|63838.2|63853.3|63833.3|63859.3|63843.3|63849.3|63832.2|478
1647373500000|2022-03-15 19:45:00|63853.6|63833.6|63853.9|63833.9|63855.2|63837.5|63847.5|63829.8|404
1647373800000|2022-03-15 19:50:00|63854|63834|63854.2|63834.2|63854.6|63838.3|63848|63832.4|239
1647374100000|2022-03-15 19:55:00|63854.1|63834.1|63843.7|63823.7|63854.5|63838.3|63843.4|63823.4|426
1647374400000|2022-03-15 20:00:00|63844.1|63824.1|63833.4|63813.4|63844.1|63827|63832.6|63812.6|338
1647374700000|2022-03-15 20:05:00|63833.6|63813.6|63821.2|63801.2|63833.6|63813.6|63813.5|63793.5|450
1647375000000|2022-03-15 20:10:00|63821.7|63801.7|63817.2|63797.2|63821.9|63801.9|63816.9|63796.9|264
1647375300000|2022-03-15 20:15:00|63817.3|63797.3|63815.4|63795.4|63817.4|63797.4|63813.4|63793.4|308
1647375600000|2022-03-15 20:20:00|63815.6|63795.6|63826.7|63806.7|63829.5|63809.5|63814.8|63794.8|319
1647375900000|2022-03-15 20:25:00|63826.6|63806.6|63827.9|63807.9|63831.5|63811.5|63823.4|63803.4|348
1647376200000|2022-03-15 20:30:00|63828.2|63808.2|63834.3|63814.3|63836.3|63816.3|63826.3|63806.3|268
1647376500000|2022-03-15 20:35:00|63834.9|63814.9|63834.2|63814.2|63835.8|63815.8|63833.6|63813.6|224
1647376800000|2022-03-15 20:40:00|63834.3|63814.3|63831.4|63811.4|63835.5|63815.5|63829.3|63809.3|236
1647377100000|2022-03-15 20:45:00|63831.7|63811.7|63831.6|63811.6|63833.7|63813.7|63829|63809|178
1647377400000|2022-03-15 20:50:00|63832.3|63812.3|63828.7|63808.7|63835.8|63815.8|63827.5|63807.5|181
1647377700000|2022-03-15 20:55:00|63828.4|63808.4|63825.6|63805.6|63829.3|63809.3|63817.1|63797.1|291
1647378000000|2022-03-15 21:00:00|63825.7|63805.7|63874.6|63803.1|63875.4|63808.1|63825.7|63799|47
1647378300000|2022-03-15 21:05:00|63875.1|63808|63853.3|63792.6|63883.6|63819.3|63848.6|63792.5|149
1647378600000|2022-03-15 21:10:00|63853.1|63792.4|63861.1|63789.7|63878.6|63801.2|63846.8|63773.9|260
1647378900000|2022-03-15 21:15:00|63861.7|63788.5|63863.2|63795|63865.3|63803.9|63841.8|63786.4|174
1647379200000|2022-03-15 21:20:00|63864.5|63798.1|63869.1|63783.4|63872.3|63801.4|63842.3|63779.8|142
1647379500000|2022-03-15 21:25:00|63854|63798|63856.7|63793.4|63872.8|63801.5|63842.6|63781.3|131
1647379800000|2022-03-15 21:30:00|63856.4|63790.7|63856.8|63798.5|63860.6|63804.6|63840.2|63788.6|176
1647380100000|2022-03-15 21:35:00|63856.6|63799.4|63848.9|63797.8|63857.2|63804.1|63840.6|63789.1|89
1647380400000|2022-03-15 21:40:00|63857.2|63795.7|63849.9|63796.7|63864.8|63802.2|63844.9|63780.6|284
1647380700000|2022-03-15 21:45:00|63850.3|63801.7|63844.5|63803.1|63868.2|63804.3|63837.1|63787.5|229
1647381000000|2022-03-15 21:50:00|63847|63801.2|63841.6|63805.9|63853.9|63810.9|63829.3|63794.8|143
1647381300000|2022-03-15 21:55:00|63846.4|63803.8|63855.4|63805.8|63866.5|63805.8|63843.6|63791.7|158
1647381600000|2022-03-15 22:00:00|63849.9|63797.5|63854.1|63796.4|63864.2|63805.8|63839.2|63795.4|190
1647381900000|2022-03-15 22:05:00|63851.9|63796.9|63845.7|63804.5|63854|63807.5|63839.5|63794.7|264
1647382200000|2022-03-15 22:10:00|63845.8|63804.2|63841.9|63811.9|63856.9|63817|63837|63802.9|258
1647382500000|2022-03-15 22:15:00|63845.8|63812.6|63845|63808.3|63852.3|63812.6|63841.3|63802.1|259
1647382800000|2022-03-15 22:20:00|63844.6|63809.7|63845.5|63813.7|63855.3|63817.6|63837.6|63805.1|195
1647383100000|2022-03-15 22:25:00|63846.2|63813.8|63841.7|63821.7|63849.9|63824.5|63840.6|63811.8|193
1647383400000|2022-03-15 22:30:00|63844.4|63824.4|63844.3|63824.3|63850.5|63826.5|63839.1|63813.8|156
1647383700000|2022-03-15 22:35:00|63843.4|63823.4|63844.7|63824.7|63852.7|63826.2|63839.7|63814.7|172
1647384000000|2022-03-15 22:40:00|63844.4|63824.4|63845.2|63825.2|63854|63828.4|63842.6|63820.4|140
1647384300000|2022-03-15 22:45:00|63845|63825|63843.6|63823.6|63849.5|63827.7|63842.8|63818.5|144
1647384600000|2022-03-15 22:50:00|63844.1|63824.1|63842.7|63822.7|63852.2|63825.3|63841.8|63815.2|164
1647384900000|2022-03-15 22:55:00|63843.2|63823.2|63841.8|63821.8|63850.6|63829.5|63840.7|63815.1|285
1647385200000|2022-03-15 23:00:00|63843.1|63823.1|63846.6|63826.6|63848.1|63828.1|63842.8|63822.8|233
1647385500000|2022-03-15 23:05:00|63846.8|63826.8|63845.6|63825.6|63848.3|63828.3|63844.5|63824.5|230
1647385800000|2022-03-15 23:10:00|63845.5|63825.5|63844.4|63824.4|63846.3|63826.3|63844|63824|157
1647386100000|2022-03-15 23:15:00|63845.7|63825.7|63845|63825|63847.2|63827.2|63843.9|63823.9|140
1647386400000|2022-03-15 23:20:00|63844.7|63824.7|63845.3|63825.3|63847.5|63827.5|63844.1|63824.1|199
1647386700000|2022-03-15 23:25:00|63845.4|63825.4|63845.3|63825.3|63848.3|63828.3|63844.6|63824.6|162
1647387000000|2022-03-15 23:30:00|63845|63825|63845.3|63825.3|63847.2|63827.2|63844.5|63824.5|188
1647387300000|2022-03-15 23:35:00|63845.2|63825.2|63847|63827|63849.2|63829.2|63844.4|63824.4|239
1647387600000|2022-03-15 23:40:00|63847.7|63827.7|63848.8|63828.8|63850.4|63830.4|63845.9|63825.9|167
1647387900000|2022-03-15 23:45:00|63848.5|63828.5|63862.9|63842.9|63867.5|63847.5|63845.7|63825.7|476
1647388200000|2022-03-15 23:50:00|63862.6|63842.6|63857.2|63837.2|63862.6|63842.6|63851.1|63831.1|362
1647388500000|2022-03-15 23:55:00|63857.7|63837.7|63856.9|63836.9|63858.2|63838.2|63853.9|63833.9|388
1647388800000|2022-03-16 00:00:00|63856.3|63836.3|63850.8|63830.8|63857.4|63837.4|63846.2|63826.2|350
1647389100000|2022-03-16 00:05:00|63850.6|63830.6|63857|63837|63860|63840|63849.8|63829.8|243
1647389400000|2022-03-16 00:10:00|63856.9|63836.9|63864.7|63844.7|63869.8|63849.8|63856.4|63836.4|380
1647389700000|2022-03-16 00:15:00|63864.5|63844.5|63900.4|63880.4|63901|63881|63863.3|63843.3|469
1647390000000|2022-03-16 00:20:00|63900.3|63880.3|63894.6|63874.6|63905.4|63885.4|63891.8|63871.8|485
1647390300000|2022-03-16 00:25:00|63894.1|63874.1|63870.8|63850.8|63895.3|63875.3|63870.6|63850.6|384
1647390600000|2022-03-16 00:30:00|63871|63851|63891|63871|63901.9|63881.9|63870.3|63850.3|495
1647390900000|2022-03-16 00:35:00|63891.8|63871.8|63882.2|63862.2|63896.7|63876.7|63878.4|63858.4|522
1647391200000|2022-03-16 00:40:00|63881.9|63861.9|63897.7|63877.7|63902.4|63882.4|63881.9|63861.9|421
1647391500000|2022-03-16 00:45:00|63897.3|63877.3|63898.6|63878.6|63902.1|63882.1|63896.3|63876.3|303
1647391800000|2022-03-16 00:50:00|63898.7|63878.7|63900.1|63880.1|63907.3|63887.3|63896.5|63876.5|510
1647392100000|2022-03-16 00:55:00|63898.7|63878.7|63917.7|63897.7|63921.9|63901.9|63892.5|63872.5|580
1647392400000|2022-03-16 01:00:00|63918.5|63898.5|63908.6|63888.6|63923.6|63903.6|63903.4|63883.4|812
1647392700000|2022-03-16 01:05:00|63908.8|63888.8|63903.5|63883.5|63909.5|63889.5|63895.2|63877.8|805
1647393000000|2022-03-16 01:10:00|63904.2|63884.2|63920|63900|63921.5|63901.5|63903.1|63883.1|603
1647393300000|2022-03-16 01:15:00|63920.1|63900.1|63861.5|63841.5|63923.1|63903.1|63834.7|63814.7|941
1647393600000|2022-03-16 01:20:00|63861.8|63841.8|63870.9|63850.9|63886.5|63866.5|63859.5|63839.5|836
1647393900000|2022-03-16 01:25:00|63867.8|63847.8|63894.5|63874.5|63896|63876|63862.7|63842.7|878
1647394200000|2022-03-16 01:30:00|63894.7|63874.7|63897.5|63877.5|63897.5|63877.5|63873.1|63853.1|910
1647394500000|2022-03-16 01:35:00|63897.6|63877.6|63867.7|63847.7|63914.8|63894.8|63861.6|63841.6|866
1647394800000|2022-03-16 01:40:00|63867.8|63847.8|63882.1|63862.1|63886|63866|63854.9|63834.9|926
1647395100000|2022-03-16 01:45:00|63882.3|63862.3|63847.2|63827.2|63882.8|63862.8|63846.8|63826.8|795
1647395400000|2022-03-16 01:50:00|63847.3|63827.3|63789.8|63769.8|63847.3|63827.3|63782.5|63762.5|971
1647395700000|2022-03-16 01:55:00|63790.2|63770.2|63769.1|63749.1|63790.2|63770.2|63756|63736.3|992
1647396000000|2022-03-16 02:00:00|63769.2|63749.2|63746.4|63726.4|63777.7|63761.4|63741.3|63721.3|847
1647396300000|2022-03-16 02:05:00|63746.5|63726.5|63765|63745|63765.2|63748.7|63743.8|63725.8|889
1647396600000|2022-03-16 02:10:00|63763.8|63743.8|63781.8|63761.8|63791.2|63771.8|63763.7|63743.8|730
1647396900000|2022-03-16 02:15:00|63781.5|63761.5|63780.1|63760.1|63785.6|63768.6|63771.4|63753.1|598
1647397200000|2022-03-16 02:20:00|63780.2|63760.2|63788|63768|63789.7|63770.7|63774.7|63759.5|520
1647397500000|2022-03-16 02:25:00|63787.9|63767.9|63775.4|63755.4|63790|63774.5|63770.9|63750.9|573
1647397800000|2022-03-16 02:30:00|63775.6|63755.6|63769.8|63759.8|63777.1|63761.1|63763.1|63745.7|608
1647398100000|2022-03-16 02:35:00|63774.2|63754.2|63777.6|63757.6|63779|63763.8|63762.5|63746.3|573
1647398400000|2022-03-16 02:40:00|63777.5|63757.5|63775.5|63755.5|63783.5|63765.2|63769.7|63754.7|495
1647398700000|2022-03-16 02:45:00|63775.4|63755.4|63778.5|63758.5|63781.4|63765.4|63770.4|63754.1|461
1647399000000|2022-03-16 02:50:00|63778.6|63758.6|63782.5|63762.5|63783.1|63767.5|63771.9|63755.3|417
1647399300000|2022-03-16 02:55:00|63782.4|63762.4|63793.1|63783.1|63801.7|63783.2|63781.7|63761.7|599
1647399600000|2022-03-16 03:00:00|63793|63783|63785.5|63765.5|63798.5|63783.2|63776.3|63757.8|575
1647399900000|2022-03-16 03:05:00|63785.2|63765.2|63794.2|63774.2|63799.8|63784.1|63783.7|63765.2|592
1647400200000|2022-03-16 03:10:00|63794.1|63774.1|63784.6|63764.6|63794.2|63774.2|63780.5|63762.2|509
1647400500000|2022-03-16 03:15:00|63785.1|63765.1|63786.7|63766.7|63791.9|63775.7|63782.5|63765.1|514
1647400800000|2022-03-16 03:20:00|63786.9|63766.9|63787.7|63767.7|63789.9|63771.7|63781.4|63764|534
1647401100000|2022-03-16 03:25:00|63787.8|63767.8|63793.4|63773.4|63795.5|63779.9|63774.9|63760.3|619
1647401400000|2022-03-16 03:30:00|63793.5|63773.5|63784.1|63764.1|63793.5|63778|63778.6|63763.2|510
1647401700000|2022-03-16 03:35:00|63784|63764|63775.1|63755.1|63784.5|63764.5|63768.2|63752.8|481
1647402000000|2022-03-16 03:40:00|63776.9|63756.9|63771.5|63751.5|63780.6|63762.1|63762.5|63746.3|519
1647402300000|2022-03-16 03:45:00|63771.6|63751.6|63766.7|63746.7|63773|63755.7|63762.8|63746|492
1647402600000|2022-03-16 03:50:00|63766.9|63746.9|63770.1|63750.1|63773.5|63755.2|63765|63746.4|366
1647402900000|2022-03-16 03:55:00|63770|63750|63779.2|63759.2|63780.5|63765|63762|63745.1|441
1647403200000|2022-03-16 04:00:00|63779.3|63759.3|63780.6|63760.6|63780.8|63765.6|63773.1|63756.4|379
1647403500000|2022-03-16 04:05:00|63780.7|63760.7|63775.9|63755.9|63780.7|63764.8|63770|63754.1|287
1647403800000|2022-03-16 04:10:00|63776|63756|63780.2|63760.2|63780.4|63762.3|63771.3|63755.9|224
1647404100000|2022-03-16 04:15:00|63780.3|63760.3|63785|63765|63786.1|63766.1|63775|63759.8|324
1647404400000|2022-03-16 04:20:00|63784.9|63764.9|63789.1|63769.1|63789.6|63769.6|63784.8|63764.8|261
1647404700000|2022-03-16 04:25:00|63789.2|63769.2|63783.5|63773.5|63790.6|63773.7|63783.4|63765.7|316
1647405000000|2022-03-16 04:30:00|63783.9|63773.9|63784.4|63774.4|63789.9|63774.9|63783.7|63766.4|264
1647405300000|2022-03-16 04:35:00|63784.3|63774.3|63788.3|63768.3|63789.4|63774.6|63783.3|63768.1|153
1647405600000|2022-03-16 04:40:00|63788.1|63768.1|63781|63761|63798.6|63778.6|63779.9|63759.9|411
1647405900000|2022-03-16 04:45:00|63781.1|63761.1|63779.8|63759.8|63785|63765.4|63775.1|63759.6|246
1647406200000|2022-03-16 04:50:00|63779.9|63759.9|63779.3|63759.3|63781.3|63766.3|63773.8|63758.6|298
1647406500000|2022-03-16 04:55:00|63779.2|63759.2|63785.2|63775.2|63791.3|63775.3|63774.9|63759.2|593
1647406800000|2022-03-16 05:00:00|63785.1|63775.1|63782.3|63772.3|63797.2|63779.3|63782.3|63766.2|610
1647407100000|2022-03-16 05:05:00|63782.2|63772.2|63775.3|63765.3|63787.5|63772.7|63773.6|63757|467
1647407400000|2022-03-16 05:10:00|63779.6|63759.6|63776.7|63766.7|63781.7|63766.9|63773.2|63757.8|312
1647407700000|2022-03-16 05:15:00|63781.6|63761.6|63750.8|63730.8|63782|63763.6|63749.8|63729.8|481
1647408000000|2022-03-16 05:20:00|63750.7|63730.7|63696.7|63676.7|63751.1|63735.2|63693.2|63673.2|752
1647408300000|2022-03-16 05:25:00|63696.6|63676.6|63697.5|63677.5|63702.9|63685.8|63686.3|63671|590
1647408600000|2022-03-16 05:30:00|63697.4|63677.4|63681.5|63661.5|63698.8|63678.8|63665|63645|743
1647408900000|2022-03-16 05:35:00|63681.7|63661.7|63663|63643|63686.7|63666.7|63662.5|63642.5|671
1647409200000|2022-03-16 05:40:00|63663.1|63643.1|63625.5|63605.5|63668.1|63649.5|63625.2|63605.2|833
1647409500000|2022-03-16 05:45:00|63625.3|63605.3|63618.6|63598.6|63636.8|63612|63587.2|63567.2|895
1647409800000|2022-03-16 05:50:00|63620.8|63600.8|63593.4|63573.4|63632.5|63612.5|63593.4|63573.4|844
1647410100000|2022-03-16 05:55:00|63593.5|63573.5|63591.1|63571.1|63604.8|63584.8|63565.9|63545.9|943
1647410400000|2022-03-16 06:00:00|63590.7|63570.7|63603.8|63583.8|63623.3|63603.3|63590.7|63570.7|802
1647410700000|2022-03-16 06:05:00|63603.7|63583.7|63598.1|63588.1|63616.8|63600.3|63595.7|63577.6|716
1647411000000|2022-03-16 06:10:00|63598.2|63588.2|63628|63608|63631.4|63613|63597.5|63582.9|669
1647411300000|2022-03-16 06:15:00|63627.9|63607.9|63611.2|63601.2|63638.9|63620.6|63610.5|63595.9|659
1647411600000|2022-03-16 06:20:00|63611.1|63601.1|63617.6|63607.6|63625.2|63610|63605.7|63590.5|676
1647411900000|2022-03-16 06:25:00|63617.5|63607.5|63628.5|63608.5|63636.4|63621|63616|63601.1|651
1647412200000|2022-03-16 06:30:00|63628.3|63608.3|63631.3|63621.3|63643.2|63626.7|63624|63608.3|586
1647412500000|2022-03-16 06:35:00|63631.4|63621.4|63641.7|63631.7|63649.4|63634.7|63630.6|63615.8|688
1647412800000|2022-03-16 06:40:00|63641.8|63631.8|63653.1|63633.1|63659.1|63644|63637.3|63622.4|657
1647413100000|2022-03-16 06:45:00|63653.2|63633.2|63635.4|63615.4|63653.2|63633.4|63627|63612.6|636
1647413400000|2022-03-16 06:50:00|63635.6|63615.6|63631.2|63621.2|63647.1|63631.8|63628.1|63613.3|530
1647413700000|2022-03-16 06:55:00|63635.8|63615.8|63605.6|63585.6|63639.2|63625.1|63598|63579.8|715
1647414000000|2022-03-16 07:00:00|63605.3|63585.3|63630.1|63610.1|63630.5|63614.9|63600.5|63582.9|600
1647414300000|2022-03-16 07:05:00|63630.2|63610.2|63631.1|63611.1|63642.1|63622.1|63616.6|63596.6|587
1647414600000|2022-03-16 07:10:00|63631.2|63611.2|63627.6|63607.6|63634.1|63619.5|63615.3|63599.6|559
1647414900000|2022-03-16 07:15:00|63627.7|63607.7|63635.9|63615.9|63636.9|63621.7|63619.8|63604.7|595
1647415200000|2022-03-16 07:20:00|63635.8|63615.8|63631.3|63611.3|63641.5|63626.4|63623.6|63608.5|583
1647415500000|2022-03-16 07:25:00|63631.4|63611.4|63608.6|63588.6|63631.8|63615.9|63589.9|63569.9|670
1647415800000|2022-03-16 07:30:00|63608.5|63588.5|63616.4|63596.4|63621.2|63605.4|63602|63582|598
1647416100000|2022-03-16 07:35:00|63616.5|63596.5|63604.1|63584.1|63617.4|63602.4|63596.6|63581.8|427
1647416400000|2022-03-16 07:40:00|63604.2|63584.2|63612.2|63592.2|63614.9|63599|63599.3|63584.2|466
1647416700000|2022-03-16 07:45:00|63612.3|63592.3|63621.9|63601.9|63625.8|63608.2|63611|63592.3|511
1647417000000|2022-03-16 07:50:00|63621.8|63601.8|63629.3|63609.3|63630.6|63616.1|63620.4|63600.8|571
1647417300000|2022-03-16 07:55:00|63629.2|63609.2|63614.8|63594.8|63632.2|63615.2|63611.8|63594|651
1647417600000|2022-03-16 08:00:00|63614.7|63594.7|63606.1|63586.1|63626.6|63611.8|63598|63582.4|695
1647417900000|2022-03-16 08:05:00|63606|63586|63602.2|63582.2|63610.9|63595.9|63595|63579.7|556
1647418200000|2022-03-16 08:10:00|63602.1|63582.1|63600.7|63590.7|63607.6|63592.4|63591.5|63576.2|502
1647418500000|2022-03-16 08:15:00|63600.6|63590.6|63543.5|63523.5|63605.6|63590.7|63537.3|63518.2|817
1647418800000|2022-03-16 08:20:00|63544.1|63524.1|63575.9|63555.9|63581.6|63562.8|63544|63524|804
1647419100000|2022-03-16 08:25:00|63575.7|63555.7|63593.2|63573.2|63610|63594.4|63573.7|63555.7|749
1647419400000|2022-03-16 08:30:00|63593.7|63573.7|63595.8|63575.8|63609.7|63594.4|63589.2|63569.2|687
1647419700000|2022-03-16 08:35:00|63596|63576|63605.1|63595.1|63614.9|63599|63591.6|63576|625
1647420000000|2022-03-16 08:40:00|63605|63595|63618.6|63598.6|63622|63606.2|63604.6|63590.1|617
1647420300000|2022-03-16 08:45:00|63618.9|63598.9|63613.8|63603.8|63619.9|63604.6|63600.7|63584.1|562
1647420600000|2022-03-16 08:50:00|63614.3|63604.3|63638.5|63618.5|63638.9|63623.5|63613.2|63597.9|564
1647420900000|2022-03-16 08:55:00|63638.6|63618.6|63641.2|63631.2|63647.6|63632|63630.5|63615.5|440
1647421200000|2022-03-16 09:00:00|63641|63631|63635.5|63615.5|63648.7|63631.9|63635.5|63615.5|485
1647421500000|2022-03-16 09:05:00|63635.8|63615.8|63637.2|63627.2|63642.4|63627.3|63630|63614.3|460
1647421800000|2022-03-16 09:10:00|63642.2|63622.2|63660.7|63640.7|63661.6|63647|63636.6|63620.6|591
1647422100000|2022-03-16 09:15:00|63660.8|63640.8|63659.7|63639.7|63663|63647.6|63644.8|63626.6|556
1647422400000|2022-03-16 09:20:00|63659.6|63639.6|63663.9|63643.9|63664.3|63648.8|63651.7|63634|414
1647422700000|2022-03-16 09:25:00|63663.8|63643.8|63653.3|63633.3|63664.9|63649.2|63639.6|63619.6|591
1647423000000|2022-03-16 09:30:00|63653.7|63633.7|63660.3|63640.3|63663.5|63648.3|63646.1|63630.4|464
1647423300000|2022-03-16 09:35:00|63660.4|63640.4|63663.1|63643.1|63667.5|63651.7|63656.5|63640.2|371
1647423600000|2022-03-16 09:40:00|63662.9|63642.9|63661.9|63651.9|63667.3|63652.7|63656.3|63641|312
1647423900000|2022-03-16 09:45:00|63662|63652|63673.3|63653.3|63676|63660.9|63654.5|63640|454
1647424200000|2022-03-16 09:50:00|63673.7|63653.7|63684.3|63664.3|63686.4|63669.8|63667.6|63650|391
1647424500000|2022-03-16 09:55:00|63684.7|63664.7|63696.3|63676.3|63698.6|63683.1|63680.5|63664.7|478
1647424800000|2022-03-16 10:00:00|63696.1|63676.1|63686|63676|63700.1|63684.8|63684.2|63668.8|403
1647425100000|2022-03-16 10:05:00|63686.5|63676.5|63709.8|63689.8|63731.1|63711.1|63686.4|63671.9|444
1647425400000|2022-03-16 10:10:00|63709.9|63689.9|63683.5|63663.5|63711.3|63691.3|63682.6|63662.6|630
1647425700000|2022-03-16 10:15:00|63683.4|63663.4|63687|63667|63692.5|63672.5|63679.7|63663.3|534
1647426000000|2022-03-16 10:20:00|63687.1|63667.1|63685.2|63665.2|63693.1|63673.1|63681.9|63661.9|519
1647426300000|2022-03-16 10:25:00|63685.3|63665.3|63697.4|63677.4|63699.7|63679.7|63680.2|63660.2|414
1647426600000|2022-03-16 10:30:00|63697.8|63677.8|63701|63681|63701.8|63681.8|63692|63672|460
1647426900000|2022-03-16 10:35:00|63700.7|63680.7|63739.6|63719.6|63748.8|63728.8|63700.4|63680.4|667
1647427200000|2022-03-16 10:40:00|63739.8|63719.8|63720.5|63700.5|63741.9|63721.9|63713.2|63693.2|766
1647427500000|2022-03-16 10:45:00|63720.9|63700.9|63726.1|63706.1|63730.9|63710.9|63718.3|63698.3|526
1647427800000|2022-03-16 10:50:00|63726.2|63706.2|63706|63686|63726.2|63709.7|63701|63683.7|393
1647428100000|2022-03-16 10:55:00|63706.3|63686.3|63687.9|63667.9|63707.8|63687.8|63686.3|63666.3|577
1647428400000|2022-03-16 11:00:00|63687.8|63667.8|63692|63672|63699.2|63679.2|63685.2|63665.2|483
1647428700000|2022-03-16 11:05:00|63691.8|63671.8|63689.5|63669.5|63697.2|63681.7|63683.6|63663.6|552
1647429000000|2022-03-16 11:10:00|63689.4|63669.4|63699.4|63689.4|63704.9|63689.4|63685.1|63669.3|477
1647429300000|2022-03-16 11:15:00|63704.4|63684.4|63691.9|63671.9|63712.2|63693.6|63687.4|63670.8|530
1647429600000|2022-03-16 11:20:00|63692|63672|63671.8|63651.8|63692.7|63675.1|63671.4|63651.4|406
1647429900000|2022-03-16 11:25:00|63671.6|63651.6|63677.1|63657.1|63677.5|63658.7|63662.4|63645.6|448
1647430200000|2022-03-16 11:30:00|63677.2|63657.2|63688.6|63668.6|63689.7|63669.7|63668|63648|520
1647430500000|2022-03-16 11:35:00|63688.1|63668.1|63673.5|63653.5|63689.9|63669.9|63672.9|63652.9|397
1647430800000|2022-03-16 11:40:00|63674.1|63654.1|63661.1|63641.1|63676.3|63656.3|63656.2|63641|452
1647431100000|2022-03-16 11:45:00|63661|63641|63660.3|63640.3|63662.3|63644.4|63652|63635.9|455
1647431400000|2022-03-16 11:50:00|63660.5|63640.5|63666|63646|63670.3|63653.5|63654.7|63639.8|415
1647431700000|2022-03-16 11:55:00|63666.1|63646.1|63672.6|63652.6|63672.6|63652.6|63654.9|63637.1|410
1647432000000|2022-03-16 12:00:00|63672|63652|63666.9|63646.9|63672|63655.4|63663.6|63643.6|374
1647432300000|2022-03-16 12:05:00|63667.1|63647.1|63681.9|63661.9|63684.8|63664.8|63666|63646|461
1647432600000|2022-03-16 12:10:00|63681.8|63661.8|63686.6|63666.6|63687.2|63667.2|63681.1|63661.1|489
1647432900000|2022-03-16 12:15:00|63686.5|63666.5|63693.2|63673.2|63698.4|63678.4|63686.3|63666.3|624
1647433200000|2022-03-16 12:20:00|63693.3|63673.3|63706.9|63686.9|63708.9|63688.9|63692.6|63672.6|556
1647433500000|2022-03-16 12:25:00|63707|63687|63726.9|63706.9|63727.7|63707.7|63706|63686|502
1647433800000|2022-03-16 12:30:00|63726.8|63706.8|63713.6|63693.6|63730.9|63710.9|63712.5|63692.5|656
1647434100000|2022-03-16 12:35:00|63713.5|63693.5|63731.3|63711.3|63731.5|63714.2|63709.2|63693.2|663
1647434400000|2022-03-16 12:40:00|63731.2|63711.2|63729.6|63709.6|63741.8|63721.8|63727.3|63707.3|551
1647434700000|2022-03-16 12:45:00|63729.8|63709.8|63734.7|63714.7|63740.7|63723.2|63729.3|63709.8|550
1647435000000|2022-03-16 12:50:00|63734.6|63714.6|63712.6|63692.6|63735|63715|63711.8|63691.8|596
1647435300000|2022-03-16 12:55:00|63712.3|63692.3|63715.3|63695.3|63716.9|63696.9|63693.4|63673.4|670
1647435600000|2022-03-16 13:00:00|63715.2|63695.2|63708.9|63688.9|63721.8|63702.3|63697|63680|778
1647435900000|2022-03-16 13:05:00|63709.5|63689.5|63703.7|63683.7|63716.2|63696.8|63700.6|63682.7|669
1647436200000|2022-03-16 13:10:00|63703.5|63683.5|63703.8|63683.8|63705.7|63690.7|63695.9|63677.4|597
1647436500000|2022-03-16 13:15:00|63704.1|63684.1|63719.4|63699.4|63719.8|63699.8|63693.5|63676.9|557
1647436800000|2022-03-16 13:20:00|63719.3|63699.3|63703.5|63683.5|63719.5|63699.5|63703.2|63683.2|459
1647437100000|2022-03-16 13:25:00|63703.6|63683.6|63703.6|63683.6|63709.7|63692.1|63701.4|63681.9|472
1647437400000|2022-03-16 13:30:00|63703.2|63683.2|63695.4|63675.4|63705.8|63685.8|63695.2|63675.2|599
1647437700000|2022-03-16 13:35:00|63695.3|63675.3|63669.5|63649.5|63695.4|63675.4|63669.2|63649.2|710
1647438000000|2022-03-16 13:40:00|63669.6|63649.6|63667.6|63647.6|63682|63662|63667.4|63647.4|703
1647438300000|2022-03-16 13:45:00|63667.7|63647.7|63655.9|63635.9|63669.8|63649.8|63655.6|63635.6|561
1647438600000|2022-03-16 13:50:00|63655.7|63635.7|63668|63648|63676|63656|63649.7|63630.8|719
1647438900000|2022-03-16 13:55:00|63668.3|63648.3|63664.4|63644.4|63672.4|63656.9|63663.6|63643.6|623
1647439200000|2022-03-16 14:00:00|63664.3|63644.3|63671.3|63651.3|63674.6|63654.6|63657.7|63637.7|540
1647439500000|2022-03-16 14:05:00|63671.2|63651.2|63668.2|63648.2|63680.2|63663.1|63663.3|63647.9|693
1647439800000|2022-03-16 14:10:00|63668.5|63648.5|63659|63639|63679.4|63659.4|63658.9|63638.9|768
1647440100000|2022-03-16 14:15:00|63658.5|63638.5|63637.8|63617.8|63658.5|63638.5|63620.7|63600.7|941
1647440400000|2022-03-16 14:20:00|63637.6|63617.6|63641.9|63621.9|63652.4|63632.4|63636.2|63616.2|800
1647440700000|2022-03-16 14:25:00|63641.8|63621.8|63653.9|63633.9|63655.8|63635.8|63636.2|63616.2|779
1647441000000|2022-03-16 14:30:00|63654|63634|63653.3|63633.3|63658.6|63638.6|63643.8|63624|656
1647441300000|2022-03-16 14:35:00|63653.1|63633.1|63670|63650|63675.3|63655.7|63646.4|63629.4|732
1647441600000|2022-03-16 14:40:00|63670.1|63650.1|63711.5|63691.5|63716.5|63696.5|63670|63650|817
1647441900000|2022-03-16 14:45:00|63711.4|63691.4|63707.6|63687.6|63723.8|63703.8|63707.6|63687.6|767
1647442200000|2022-03-16 14:50:00|63708|63688|63711.7|63691.7|63718.7|63698.7|63705.8|63685.8|833
1647442500000|2022-03-16 14:55:00|63712.1|63692.1|63698.2|63678.2|63712.1|63692.1|63696.7|63676.7|733
1647442800000|2022-03-16 15:00:00|63698.3|63678.3|63701.3|63681.3|63712.8|63692.8|63693.7|63673.7|816
1647443100000|2022-03-16 15:05:00|63701.4|63681.4|63704.1|63684.1|63704.9|63684.9|63695.4|63675.4|645
1647443400000|2022-03-16 15:10:00|63704.4|63684.4|63699|63679|63705|63685|63694.1|63674.1|432
1647443700000|2022-03-16 15:15:00|63698.9|63678.9|63709.6|63689.6|63710.3|63690.3|63697.8|63677.8|624
1647444000000|2022-03-16 15:20:00|63709.8|63689.8|63702.4|63682.4|63715.1|63695.9|63699.9|63681.8|505
1647444300000|2022-03-16 15:25:00|63702.3|63682.3|63706.9|63686.9|63710.1|63693.2|63701.7|63681.7|537
1647444600000|2022-03-16 15:30:00|63706.8|63686.8|63708.6|63688.6|63710.1|63694.3|63704|63686.3|406
1647444900000|2022-03-16 15:35:00|63708.8|63688.8|63710.2|63690.2|63711.9|63696.3|63705.7|63685.9|554
1647445200000|2022-03-16 15:40:00|63710.4|63690.4|63707.1|63687.1|63713.8|63698.4|63702.7|63687.1|391
1647445500000|2022-03-16 15:45:00|63707.4|63687.4|63707|63687|63712.8|63692.9|63702.5|63686.7|551
1647445800000|2022-03-16 15:50:00|63707.1|63687.1|63706.3|63686.3|63709.8|63692.6|63697.5|63681.9|565
1647446100000|2022-03-16 15:55:00|63706.1|63686.1|63702.5|63682.5|63711.2|63696|63696.7|63678.3|711
1647446400000|2022-03-16 16:00:00|63702.4|63682.4|63707.1|63687.1|63712.2|63694.2|63699.9|63679.9|669
1647446700000|2022-03-16 16:05:00|63707|63687|63708.8|63688.8|63713.1|63693.1|63704.6|63684.6|564
1647447000000|2022-03-16 16:10:00|63708.7|63688.7|63705.7|63685.7|63709.2|63689.2|63705.4|63685.4|447
1647447300000|2022-03-16 16:15:00|63705.6|63685.6|63709.6|63689.6|63711.8|63691.8|63702.4|63682.4|535
1647447600000|2022-03-16 16:20:00|63709.7|63689.7|63714|63694|63719.2|63699.2|63709.6|63689.6|551
1647447900000|2022-03-16 16:25:00|63714.2|63694.2|63704.7|63684.7|63717.7|63697.7|63704.4|63684.4|566
1647448200000|2022-03-16 16:30:00|63704.8|63684.8|63702.4|63682.4|63712.8|63692.8|63701.5|63681.5|685
1647448500000|2022-03-16 16:35:00|63702.6|63682.6|63704|63684|63706.8|63686.8|63701.4|63681.4|523
1647448800000|2022-03-16 16:40:00|63703.9|63683.9|63704.4|63684.4|63705|63685|63700.4|63680.4|419
1647449100000|2022-03-16 16:45:00|63704.6|63684.6|63710|63690|63714.7|63694.7|63704.1|63684.1|639
1647449400000|2022-03-16 16:50:00|63709.9|63689.9|63704.5|63684.5|63710|63690.7|63699.7|63683.6|433
1647449700000|2022-03-16 16:55:00|63704.4|63684.4|63703.1|63683.1|63705.3|63687|63695|63679.6|412
1647450000000|2022-03-16 17:00:00|63703.7|63683.7|63710.1|63690.1|63712.1|63692.1|63699.7|63683.7|305
1647450300000|2022-03-16 17:05:00|63711.9|63691.9|63731.9|63711.9|63732.7|63717.6|63706.3|63687.7|499
1647450600000|2022-03-16 17:10:00|63731.8|63711.8|63737.7|63717.7|63740.1|63720.1|63726|63710.9|511
1647450900000|2022-03-16 17:15:00|63737.6|63717.6|63728.6|63708.6|63738.2|63718.2|63726.5|63706.5|388
1647451200000|2022-03-16 17:20:00|63728.5|63708.5|63730.7|63710.7|63743.8|63723.8|63725|63708.4|474
1647451500000|2022-03-16 17:25:00|63730.8|63710.8|63735.3|63715.3|63735.6|63720.3|63728|63708|466
1647451800000|2022-03-16 17:30:00|63735.2|63715.2|63729.6|63709.6|63736.7|63716.7|63729.5|63709.5|480
1647452100000|2022-03-16 17:35:00|63729.7|63709.7|63710.5|63690.5|63730.1|63710.1|63708|63688|443
1647452400000|2022-03-16 17:40:00|63710.3|63690.3|63712.1|63692.1|63716.3|63696.3|63710.3|63690.3|393
1647452700000|2022-03-16 17:45:00|63712.2|63692.2|63728.8|63708.8|63731.8|63711.8|63711.6|63691.6|453
1647453000000|2022-03-16 17:50:00|63728.7|63708.7|63724.1|63704.1|63732.1|63712.1|63723.2|63703.2|468
1647453300000|2022-03-16 17:55:00|63722.4|63702.4|63751.2|63702.6|63758.4|63719.6|63710.4|63684.9|674
1647453600000|2022-03-16 18:00:00|63754.5|63704|63759.5|63739.5|63770.4|63740.7|63706.1|63686.1|1076
1647453900000|2022-03-16 18:05:00|63763.5|63743.5|63781.4|63761.4|63797.8|63777.8|63750.2|63730.2|1118
1647454200000|2022-03-16 18:10:00|63780.8|63760.8|63783.5|63763.5|63827.5|63807.5|63775.9|63755.9|986
1647454500000|2022-03-16 18:15:00|63783.7|63763.7|63794.8|63774.8|63827.8|63807.8|63783.7|63763.7|950
1647454800000|2022-03-16 18:20:00|63794.2|63774.2|63817.1|63797.1|63827.9|63807.9|63783|63763|936
1647455100000|2022-03-16 18:25:00|63817.5|63797.5|63802|63782|63819.7|63799.7|63795.2|63775.2|949
1647455400000|2022-03-16 18:30:00|63801.5|63781.5|63813.5|63793.5|63828.7|63808.7|63800.2|63780.2|914
1647455700000|2022-03-16 18:35:00|63813.3|63793.3|63760.2|63740.2|63818.6|63798.6|63758|63738|990
1647456000000|2022-03-16 18:40:00|63760|63740|63735.6|63715.6|63760.4|63740.4|63735.2|63715.2|906
1647456300000|2022-03-16 18:45:00|63735.5|63715.5|63705|63685|63735.5|63715.5|63696.8|63676.8|998
1647456600000|2022-03-16 18:50:00|63705.5|63685.5|63685.4|63665.4|63723.1|63703.1|63680.9|63660.9|895
1647456900000|2022-03-16 18:55:00|63684.9|63664.9|63652.7|63632.7|63688.1|63668.1|63646.3|63626.3|978
1647457200000|2022-03-16 19:00:00|63653.3|63633.3|63665.2|63645.2|63778.3|63712.1|63652.9|63632.9|871
1647457500000|2022-03-16 19:05:00|63665.1|63645.1|63696.2|63676.2|63698.9|63678.9|63656.8|63636.8|1018
1647457800000|2022-03-16 19:10:00|63695.6|63675.6|63664.9|63644.9|63696.2|63676.2|63664.2|63644.2|812
1647458100000|2022-03-16 19:15:00|63665.1|63645.1|63651.3|63631.3|63670|63650|63649|63629|802
1647458400000|2022-03-16 19:20:00|63651.4|63631.4|63645|63625|63654.5|63634.5|63644.7|63624.7|707
1647458700000|2022-03-16 19:25:00|63645.5|63625.5|63652.4|63632.4|63654.9|63634.9|63644.7|63624.7|631
1647459000000|2022-03-16 19:30:00|63652|63632|63656.4|63636.4|63660.2|63640.2|63649.3|63629.3|635
1647459300000|2022-03-16 19:35:00|63656.6|63636.6|63642.9|63622.9|63657|63637|63642.3|63622.3|666
1647459600000|2022-03-16 19:40:00|63642.4|63622.4|63623.1|63603.1|63643.6|63623.6|63621.7|63601.7|686
1647459900000|2022-03-16 19:45:00|63623|63603|63621.9|63601.9|63625|63605|63620.9|63600.9|453
1647460200000|2022-03-16 19:50:00|63622|63602|63622.4|63602.4|63624|63604|63620.9|63600.9|392
1647460500000|2022-03-16 19:55:00|63622.5|63602.5|63619.3|63599.3|63623.2|63603.2|63619.1|63599.1|402
1647460800000|2022-03-16 20:00:00|63619.9|63599.9|63622.8|63602.8|63624.4|63604.4|63616.3|63596.3|497
1647461100000|2022-03-16 20:05:00|63622.1|63602.1|63643.5|63623.5|63647.1|63627.1|63622.1|63602.1|628
1647461400000|2022-03-16 20:10:00|63646.4|63626.4|63650|63630|63653.8|63633.8|63643|63623|531
1647461700000|2022-03-16 20:15:00|63650.4|63630.4|63636.6|63616.6|63652.1|63632.1|63633.2|63613.2|604
1647462000000|2022-03-16 20:20:00|63636.9|63616.9|63637.8|63617.8|63639.5|63619.5|63636.4|63616.4|425
1647462300000|2022-03-16 20:25:00|63637.9|63617.9|63640.7|63620.7|63643.1|63623.1|63636.1|63616.1|442
1647462600000|2022-03-16 20:30:00|63640.8|63620.8|63636.5|63616.5|63644|63624|63634.8|63614.8|278
1647462900000|2022-03-16 20:35:00|63637.5|63617.5|63636.7|63616.7|63641.2|63621.2|63635|63615|152
1647463200000|2022-03-16 20:40:00|63637.4|63617.4|63630.3|63610.3|63640.1|63620.1|63630.3|63610.3|147
1647463500000|2022-03-16 20:45:00|63634|63614|63634.8|63614.8|63645|63623.9|63626.6|63604|522
1647463800000|2022-03-16 20:50:00|63631.5|63611.5|63644.2|63610.3|63650.6|63618.2|63628.6|63596.5|377
1647464100000|2022-03-16 20:55:00|63629|63604.5|63656.6|63609.3|63668.4|63617.7|63629|63596.5|285
1647464400000|2022-03-16 21:00:00|63657.6|63607.6|63674|63612.6|63676.1|63615.1|63649.6|63598.4|46
1647464700000|2022-03-16 21:05:00|63678.4|63610.9|63668|63615.1|63679.3|63617.1|63663.3|63610.9|60
1647465000000|2022-03-16 21:10:00|63668.7|63603.4|63672.3|63619.4|63685.4|63622.4|63656|63600.9|105
1647465300000|2022-03-16 21:15:00|63667.8|63602.2|63675.3|63599.2|63687.7|63621.6|63656.2|63597.8|67
1647465600000|2022-03-16 21:20:00|63673.7|63600|63675.9|63604.3|63684|63622.2|63668.1|63596.2|148
1647465900000|2022-03-16 21:25:00|63677.4|63602.9|63669.4|63602.5|63680.3|63618.2|63669.2|63598.5|82
1647466200000|2022-03-16 21:30:00|63677|63598.8|63665.7|63602.6|63677|63617.9|63663.5|63596.2|550
1647466500000|2022-03-16 21:35:00|63665.2|63602.9|63670.2|63602.3|63680.7|63615.2|63664.9|63602.1|152
1647466800000|2022-03-16 21:40:00|63671|63601.7|63677.2|63612.9|63680.3|63615|63669.1|63595.8|82
1647467100000|2022-03-16 21:45:00|63677.5|63612.8|63665.8|63605.9|63686.1|63620.1|63664.4|63600.1|116
1647467400000|2022-03-16 21:50:00|63678.8|63619.8|63665.3|63614.6|63678.8|63619.8|63658.4|63601.9|142
1647467700000|2022-03-16 21:55:00|63658.4|63599.7|63670|63614.7|63682.2|63619.3|63657.8|63597.2|145
1647468000000|2022-03-16 22:00:00|63693|63603.2|63692.4|63611.8|63713.1|63613.4|63679|63582.6|257
1647468300000|2022-03-16 22:05:00|63692.3|63614.3|63688.8|63603.2|63695.2|63614.3|63669.3|63592.1|618
1647468600000|2022-03-16 22:10:00|63690.1|63601.7|63689.8|63603.2|63695.7|63617.6|63681.9|63598.1|519
1647468900000|2022-03-16 22:15:00|63686|63604.8|63687.4|63616.5|63695.3|63620.1|63678.2|63599.6|618
1647469200000|2022-03-16 22:20:00|63690.1|63617.7|63686.1|63609.6|63698.3|63620|63678.3|63598.9|584
1647469500000|2022-03-16 22:25:00|63688.9|63609.3|63678.8|63617.6|63698.3|63624.1|63676.2|63593.8|429
1647469800000|2022-03-16 22:30:00|63676.5|63620.6|63676.1|63630.2|63693.8|63633.4|63674.4|63600.4|492
1647470100000|2022-03-16 22:35:00|63676.7|63628.8|63671|63635.1|63683.5|63637.1|63667.8|63618.9|375
1647470400000|2022-03-16 22:40:00|63670.6|63634.1|63679.6|63630|63689.1|63642.2|63668|63624.9|267
1647470700000|2022-03-16 22:45:00|63684.5|63634.3|63685.3|63631.5|63688.4|63646|63663.6|63623|228
1647471000000|2022-03-16 22:50:00|63675.8|63631.3|63678.8|63628.9|63684.7|63636.4|63666.5|63626.4|212
1647471300000|2022-03-16 22:55:00|63673.9|63628.1|63676.5|63629.7|63689.1|63646.1|63663.2|63621.4|239
1647471600000|2022-03-16 23:00:00|63671|63625.6|63674.8|63636.6|63683.5|63643.4|63662.1|63625.6|281
1647471900000|2022-03-16 23:05:00|63673.9|63635.9|63684.1|63634.1|63689.3|63643.4|63663.4|63626.9|344
1647472200000|2022-03-16 23:10:00|63688.3|63629.6|63658.2|63624.4|63688.9|63635.7|63656.5|63613.1|523
1647472500000|2022-03-16 23:15:00|63657.9|63624.5|63682.8|63617.7|63687.1|63636.6|63650.9|63614.9|448
1647472800000|2022-03-16 23:20:00|63683.6|63618.3|63682.9|63623.5|63689.8|63630.7|63674.1|63611.6|355
1647473100000|2022-03-16 23:25:00|63682.6|63622.8|63659.1|63623|63687.6|63629.7|63656.3|63610.3|428
1647473400000|2022-03-16 23:30:00|63658.2|63624.3|63653.9|63633.9|63663.2|63635.4|63650.6|63620.8|264
1647473700000|2022-03-16 23:35:00|63654.2|63634.2|63653.5|63633.5|63662.5|63637|63651.9|63622.4|175
1647474000000|2022-03-16 23:40:00|63654.1|63634.1|63658.9|63626.9|63668.7|63640.1|63646.4|63619|218
1647474300000|2022-03-16 23:45:00|63652.9|63632.9|63661.2|63624.2|63667.7|63634.9|63650.9|63616.4|351
1647474600000|2022-03-16 23:50:00|63662.8|63622.5|63654.3|63634.3|63668|63634.9|63651.8|63618.9|278
1647474900000|2022-03-16 23:55:00|63654.5|63634.5|63653.3|63633.3|63661.5|63635.1|63651.7|63627.9|222
1647475200000|2022-03-17 00:00:00|63653.9|63633.9|63652.4|63632.4|63655.2|63635.2|63650.3|63630.3|415
1647475500000|2022-03-17 00:05:00|63653.2|63633.2|63653.2|63633.2|63654.6|63634.6|63651.7|63631.7|370
1647475800000|2022-03-17 00:10:00|63653.3|63633.3|63652.2|63632.2|63654.4|63634.4|63651.5|63631.5|346
1647476100000|2022-03-17 00:15:00|63651.9|63631.9|63650.6|63630.6|63658|63638|63650.1|63630.1|417
1647476400000|2022-03-17 00:20:00|63650.5|63630.5|63651.2|63631.2|63653|63633|63641|63621|355
1647476700000|2022-03-17 00:25:00|63651.7|63631.7|63629.4|63609.4|63651.7|63631.7|63624.5|63604.5|515
1647477000000|2022-03-17 00:30:00|63629.2|63609.2|63620.3|63600.3|63631.4|63611.4|63617.9|63597.9|451
1647477300000|2022-03-17 00:35:00|63620.4|63600.4|63625.1|63605.1|63625.3|63605.3|63602.4|63582.4|597
1647477600000|2022-03-17 00:40:00|63624.8|63604.8|63624.4|63604.4|63627.2|63607.2|63621.5|63601.5|744
1647477900000|2022-03-17 00:45:00|63624.8|63604.8|63626.7|63606.7|63630.6|63610.6|63620.4|63600.4|623
1647478200000|2022-03-17 00:50:00|63626.6|63606.6|63615.6|63595.6|63628.5|63608.5|63611.1|63591.1|643
1647478500000|2022-03-17 00:55:00|63616.2|63596.2|63613.1|63593.1|63618.6|63598.6|63611.7|63591.7|552
1647478800000|2022-03-17 01:00:00|63613|63593|63619.7|63599.7|63625.8|63605.8|63611.4|63591.4|614
1647479100000|2022-03-17 01:05:00|63619.4|63599.4|63633.1|63613.1|63634.5|63614.5|63619|63599|572
1647479400000|2022-03-17 01:10:00|63633|63613|63632.4|63612.4|63638|63616.2|63626.9|63606.9|514
1647479700000|2022-03-17 01:15:00|63632.5|63612.5|63639.4|63619.4|63657.9|63635.4|63623.5|63603.5|781
1647480000000|2022-03-17 01:20:00|63639|63619|63615.6|63595.6|63639.6|63619.6|63614.4|63594.4|667
1647480300000|2022-03-17 01:25:00|63615.8|63595.8|63611.9|63591.9|63620.8|63600.8|63602.2|63582.2|634
1647480600000|2022-03-17 01:30:00|63611.4|63591.4|63618.1|63598.1|63619.1|63599.1|63582.8|63562.8|770
1647480900000|2022-03-17 01:35:00|63618.4|63598.4|63587.8|63567.8|63623.6|63603.6|63564.4|63544.4|924
1647481200000|2022-03-17 01:40:00|63587.6|63567.6|63607.7|63587.7|63611.9|63591.9|63586.7|63566.7|783
1647481500000|2022-03-17 01:45:00|63607.4|63587.4|63622.2|63602.2|63624.3|63604.3|63599.1|63579.3|743
1647481800000|2022-03-17 01:50:00|63622|63602|63619.6|63599.6|63631.7|63611.7|63615.4|63595.4|697
1647482100000|2022-03-17 01:55:00|63620.3|63600.3|63612.3|63592.3|63621.5|63601.5|63599.9|63579.9|825
1647482400000|2022-03-17 02:00:00|63611.5|63591.5|63629.3|63609.3|63631.5|63611.5|63603|63583|768
1647482700000|2022-03-17 02:05:00|63629.9|63609.9|63622.4|63602.4|63636.2|63616.2|63617.1|63597.1|701
1647483000000|2022-03-17 02:10:00|63622.2|63602.2|63623.1|63603.1|63630.6|63615.4|63616.3|63600.5|736
1647483300000|2022-03-17 02:15:00|63622.5|63602.5|63615.9|63595.9|63629.4|63614|63611.1|63595.9|722
1647483600000|2022-03-17 02:20:00|63615.8|63595.8|63595.4|63575.4|63622.7|63602.7|63591.7|63573.3|734
1647483900000|2022-03-17 02:25:00|63595.6|63575.6|63601.6|63581.6|63607.9|63589.8|63585.3|63568.5|706
1647484200000|2022-03-17 02:30:00|63601.7|63581.7|63599.3|63579.3|63609.8|63589.8|63588.8|63573.2|700
1647484500000|2022-03-17 02:35:00|63599.4|63579.4|63608.5|63588.5|63616.1|63596.1|63592.1|63577.1|586
1647484800000|2022-03-17 02:40:00|63608.6|63588.6|63616.2|63596.2|63621.6|63602.3|63603.5|63585.1|620
1647485100000|2022-03-17 02:45:00|63616.1|63596.1|63613.7|63593.7|63618|63602.1|63607.8|63591.2|561
1647485400000|2022-03-17 02:50:00|63614|63594|63605.3|63585.3|63617.5|63601|63604.2|63585.1|522
1647485700000|2022-03-17 02:55:00|63605.2|63585.2|63597.1|63577.1|63610.8|63590.8|63582.7|63564.7|678
1647486000000|2022-03-17 03:00:00|63597.3|63577.3|63563.4|63553.4|63598|63578|63563.4|63547.8|706
1647486300000|2022-03-17 03:05:00|63563.5|63553.5|63588|63568|63591.7|63573.9|63563.2|63546.8|613
1647486600000|2022-03-17 03:10:00|63587.5|63567.5|63591.3|63571.3|63597.9|63580.8|63584|63564|600
1647486900000|2022-03-17 03:15:00|63591.2|63571.2|63592.4|63572.4|63602.8|63584.2|63588.4|63568.7|569
1647487200000|2022-03-17 03:20:00|63592.5|63572.5|63593.2|63573.2|63595.7|63578.3|63582.6|63564.9|675
1647487500000|2022-03-17 03:25:00|63593.3|63573.3|63583.6|63563.6|63594.3|63578.4|63581.9|63561.9|462
1647487800000|2022-03-17 03:30:00|63583.2|63563.2|63581|63561|63590.5|63570.8|63570.8|63555.6|535
1647488100000|2022-03-17 03:35:00|63580.9|63560.9|63585.8|63565.8|63586.3|63568.4|63575.3|63560.4|485
1647488400000|2022-03-17 03:40:00|63585.7|63565.7|63588.3|63568.3|63589.3|63569.3|63585.1|63565.1|520
1647488700000|2022-03-17 03:45:00|63588|63568|63581.2|63571.2|63589.4|63573.7|63580.7|63565|484
1647489000000|2022-03-17 03:50:00|63581.4|63571.4|63596.2|63576.2|63596.9|63582|63581.4|63566.2|444
1647489300000|2022-03-17 03:55:00|63596.1|63576.1|63591.7|63571.7|63601.8|63583.3|63585.5|63569|553
1647489600000|2022-03-17 04:00:00|63591.6|63571.6|63585.4|63565.4|63592.5|63576.4|63584.5|63565.2|474
1647489900000|2022-03-17 04:05:00|63585.5|63565.5|63589.5|63569.5|63589.5|63571.6|63578.8|63563.6|378
1647490200000|2022-03-17 04:10:00|63589.4|63569.4|63591.5|63571.5|63593.1|63573.1|63588.3|63568.3|342
1647490500000|2022-03-17 04:15:00|63590.9|63570.9|63593.4|63573.4|63595.9|63576.2|63586.2|63570.8|353
1647490800000|2022-03-17 04:20:00|63593.3|63573.3|63598.6|63578.6|63599.2|63583.3|63588.2|63573|331
1647491100000|2022-03-17 04:25:00|63597.7|63577.7|63594.6|63584.6|63603.2|63587.8|63593|63577.2|370
1647491400000|2022-03-17 04:30:00|63594.5|63584.5|63594.8|63584.8|63602.4|63587.1|63593.6|63579|331
1647491700000|2022-03-17 04:35:00|63594.7|63584.7|63591.1|63581.1|63599.5|63584.9|63591.1|63576.4|314
1647492000000|2022-03-17 04:40:00|63591.3|63581.3|63589.6|63579.6|63596.3|63581.3|63587.4|63573.6|325
1647492300000|2022-03-17 04:45:00|63589.7|63579.7|63595.7|63585.7|63601|63585.9|63588.8|63573.9|301
1647492600000|2022-03-17 04:50:00|63595.6|63585.6|63591|63571|63600.8|63586.4|63585.9|63569.9|446
1647492900000|2022-03-17 04:55:00|63590.9|63570.9|63620.6|63600.6|63624.3|63607.6|63586.6|63570.9|727
1647493200000|2022-03-17 05:00:00|63619.7|63599.7|63600.9|63580.9|63633|63613|63600.2|63580.2|735
1647493500000|2022-03-17 05:05:00|63601|63581|63601.5|63581.5|63605.6|63589.5|63599.2|63579.9|441
1647493800000|2022-03-17 05:10:00|63601.4|63581.4|63595.8|63575.8|63601.6|63581.6|63594.8|63574.8|356
1647494100000|2022-03-17 05:15:00|63595.7|63575.7|63601.3|63581.3|63606.8|63591.1|63594.6|63574.6|443
1647494400000|2022-03-17 05:20:00|63601.4|63581.4|63605.5|63585.5|63607.8|63588.8|63592.8|63576.7|446
1647494700000|2022-03-17 05:25:00|63605.6|63585.6|63616|63596|63617.2|63597.2|63604.7|63584.7|463
1647495000000|2022-03-17 05:30:00|63616.2|63596.2|63618.8|63608.8|63630.3|63614.7|63615|63595|513
1647495300000|2022-03-17 05:35:00|63618.9|63608.9|63613.9|63593.9|63622|63609.1|63606.5|63591.6|473
1647495600000|2022-03-17 05:40:00|63614|63594|63615.3|63605.3|63624.1|63607.6|63609.6|63594|407
1647495900000|2022-03-17 05:45:00|63619.8|63599.8|63607.2|63587.2|63619.9|63602.9|63601.8|63587.1|453
1647496200000|2022-03-17 05:50:00|63607.3|63587.3|63614.1|63594.1|63615.7|63596.1|63599.3|63583.4|548
1647496500000|2022-03-17 05:55:00|63614|63594|63599.5|63579.5|63614.2|63596.6|63592.7|63572.7|711
1647496800000|2022-03-17 06:00:00|63599.6|63579.6|63614.2|63594.2|63614.8|63599.1|63594.6|63578.3|612
1647497100000|2022-03-17 06:05:00|63613.9|63593.9|63640.5|63620.5|63644.3|63628.4|63610.1|63593.7|653
1647497400000|2022-03-17 06:10:00|63640.9|63620.9|63638.7|63618.7|63650.6|63635.6|63632.8|63617.7|577
1647497700000|2022-03-17 06:15:00|63638.8|63618.8|63639|63629|63655.8|63640.7|63633.4|63618.4|492
1647498000000|2022-03-17 06:20:00|63639.1|63629.1|63648|63638|63661.2|63645.5|63636.9|63624.1|508
1647498300000|2022-03-17 06:25:00|63647.9|63637.9|63628.1|63618.1|63650.2|63639|63623.2|63609.1|578
1647498600000|2022-03-17 06:30:00|63628|63618|63632.1|63622.1|63643.8|63629.4|63627.8|63614.3|528
1647498900000|2022-03-17 06:35:00|63631.7|63621.7|63637.7|63617.7|63642.5|63626.1|63622.8|63606.8|598
1647499200000|2022-03-17 06:40:00|63637.8|63617.8|63645.3|63635.3|63650.3|63635.3|63632.3|63617.4|544
1647499500000|2022-03-17 06:45:00|63645.5|63635.5|63630.8|63620.8|63649.7|63635.5|63630.7|63615|506
1647499800000|2022-03-17 06:50:00|63630.5|63620.5|63648.5|63628.5|63653|63633|63628.4|63613.1|559
1647500100000|2022-03-17 06:55:00|63648.6|63628.6|63634.2|63614.2|63648.6|63630|63626.4|63610.3|695
1647500400000|2022-03-17 07:00:00|63628.7|63618.7|63637.4|63617.4|63647.6|63631.5|63626|63611.9|618
1647500700000|2022-03-17 07:05:00|63637.3|63617.3|63615.1|63605.1|63641.7|63626.3|63614.7|63600|536
1647501000000|2022-03-17 07:10:00|63615|63605|63600.4|63590.4|63624.7|63609.5|63599.7|63583.1|607
1647501300000|2022-03-17 07:15:00|63600.3|63590.3|63605.1|63585.1|63607.2|63590.9|63589.1|63569.1|557
1647501600000|2022-03-17 07:20:00|63605.6|63585.6|63594.4|63574.4|63607.9|63593.3|63589.6|63573.7|475
1647501900000|2022-03-17 07:25:00|63594.2|63574.2|63588|63568|63596.1|63581.2|63574.1|63556.1|544
1647502200000|2022-03-17 07:30:00|63587.8|63567.8|63599.9|63579.9|63607.5|63592.2|63583|63567.8|591
1647502500000|2022-03-17 07:35:00|63599.7|63579.7|63599.3|63579.3|63607|63591.9|63591|63572.6|513
1647502800000|2022-03-17 07:40:00|63599|63579|63578.7|63568.7|63602.9|63587.9|63578.7|63563.8|483
1647503100000|2022-03-17 07:45:00|63583.8|63563.8|63568.6|63548.6|63583.9|63564.9|63561.3|63546.1|546
1647503400000|2022-03-17 07:50:00|63568.4|63548.4|63580.5|63560.5|63582.2|63567.1|63560|63543.4|549
1647503700000|2022-03-17 07:55:00|63580.4|63560.4|63572.8|63552.8|63594.5|63576.6|63568.4|63552.8|596
1647504000000|2022-03-17 08:00:00|63573.1|63553.1|63587.5|63567.5|63595.1|63578.2|63570.3|63552.8|579
1647504300000|2022-03-17 08:05:00|63587.6|63567.6|63593.8|63573.8|63599.1|63584|63585.8|63566.7|510
1647504600000|2022-03-17 08:10:00|63593.7|63573.7|63580.9|63570.9|63594.6|63578.4|63578.2|63563|490
1647504900000|2022-03-17 08:15:00|63586|63566|63581.5|63561.5|63589.1|63573.3|63573.7|63558.9|531
1647505200000|2022-03-17 08:20:00|63581.4|63561.4|63589.1|63569.1|63590.8|63574.9|63569|63553.2|575
1647505500000|2022-03-17 08:25:00|63589.3|63569.3|63594.1|63574.1|63596.9|63581.5|63581.7|63566.5|513
1647505800000|2022-03-17 08:30:00|63594.2|63574.2|63596.9|63576.9|63596.9|63579|63584.7|63566.3|440
1647506100000|2022-03-17 08:35:00|63597.7|63577.7|63607.2|63587.2|63612|63596.4|63597.7|63577.7|532
1647506400000|2022-03-17 08:40:00|63607.3|63587.3|63592.9|63572.9|63608.9|63592.6|63582.7|63562.7|535
1647506700000|2022-03-17 08:45:00|63592.8|63572.8|63588.7|63568.7|63594.5|63579.6|63578.6|63560.2|433
1647507000000|2022-03-17 08:50:00|63588.8|63568.8|63584.1|63564.1|63588.9|63573.6|63572.1|63557.3|438
1647507300000|2022-03-17 08:55:00|63579.1|63569.1|63604.5|63584.5|63605|63587.8|63578.8|63564.2|454
1647507600000|2022-03-17 09:00:00|63604.6|63584.6|63613.5|63593.5|63631.5|63611.5|63604.6|63584.6|565
1647507900000|2022-03-17 09:05:00|63613.4|63593.4|63609.5|63599.5|63617.6|63600.9|63598.7|63584.4|516
1647508200000|2022-03-17 09:10:00|63609.6|63599.6|63616.7|63596.7|63619.3|63604.2|63605.4|63586.1|545
1647508500000|2022-03-17 09:15:00|63616.6|63596.6|63630.4|63610.4|63637.7|63622.4|63616.6|63596.6|561
1647508800000|2022-03-17 09:20:00|63626.6|63616.6|63636.9|63616.9|63637.2|63621.9|63617.6|63602.3|427
1647509100000|2022-03-17 09:25:00|63636.7|63616.7|63640.8|63620.8|63643.5|63627.7|63625.9|63610.9|360
1647509400000|2022-03-17 09:30:00|63639.9|63619.9|63644.3|63624.3|63648.7|63633.8|63635|63619.9|379
1647509700000|2022-03-17 09:35:00|63644.2|63624.2|63640.7|63620.7|63654.1|63639.1|63635.5|63618.6|467
1647510000000|2022-03-17 09:40:00|63640.8|63620.8|63637.2|63617.2|63642.1|63626.5|63631.5|63616|337
1647510300000|2022-03-17 09:45:00|63637.3|63617.3|63632.8|63612.8|63641.7|63626.6|63627.4|63611.6|378
1647510600000|2022-03-17 09:50:00|63632.9|63612.9|63625.2|63605.2|63633.6|63614.7|63620.9|63603.8|442
1647510900000|2022-03-17 09:55:00|63625.3|63605.3|63622.7|63602.7|63641.6|63626.2|63619.2|63599.2|493
1647511200000|2022-03-17 10:00:00|63622.5|63602.5|63651.8|63631.8|63667.5|63647.5|63621.6|63601.6|651
1647511500000|2022-03-17 10:05:00|63652.4|63632.4|63659|63639|63659.9|63644.3|63646.5|63630.5|498
1647511800000|2022-03-17 10:10:00|63659.3|63639.3|63637.9|63627.9|63660.9|63643.1|63637.5|63622.8|260
1647512100000|2022-03-17 10:15:00|63637.7|63627.7|63648.6|63628.6|63650.3|63634.7|63634|63618.1|484
1647512400000|2022-03-17 10:20:00|63648.8|63628.8|63658.1|63638.1|63658.4|63643.4|63641|63625.3|509
1647512700000|2022-03-17 10:25:00|63658|63638|63659.7|63649.7|63666.5|63651.6|63652.9|63637.5|398
1647513000000|2022-03-17 10:30:00|63659.6|63649.6|63664.7|63654.7|63670.1|63655.1|63659.6|63645|275
1647513300000|2022-03-17 10:35:00|63664.6|63654.6|63672.1|63662.1|63677.6|63662.6|63663.8|63649.2|359
1647513600000|2022-03-17 10:40:00|63672.3|63662.3|63677.6|63657.6|63678.6|63663.5|63667.2|63650|449
1647513900000|2022-03-17 10:45:00|63677.8|63657.8|63685.1|63665.1|63687.1|63672.1|63672.3|63657.4|428
1647514200000|2022-03-17 10:50:00|63685.2|63665.2|63696.4|63676.4|63696.6|63679.2|63680.3|63664.9|377
1647514500000|2022-03-17 10:55:00|63696.3|63676.3|63686.2|63666.2|63700.9|63685.7|63683|63666.2|523
1647514800000|2022-03-17 11:00:00|63686.4|63666.4|63680.5|63660.5|63689.1|63673.3|63675.8|63660.2|497
1647515100000|2022-03-17 11:05:00|63680.4|63660.4|63649.5|63639.5|63680.7|63661.1|63646.9|63632|566
1647515400000|2022-03-17 11:10:00|63649.4|63639.4|63637.9|63617.9|63654|63639.6|63632.2|63614.5|480
1647515700000|2022-03-17 11:15:00|63638.7|63618.7|63635.3|63615.3|63640.8|63624.4|63633.3|63615.1|425
1647516000000|2022-03-17 11:20:00|63635.1|63615.1|63634.7|63614.7|63636.6|63619.9|63629.3|63612.7|346
1647516300000|2022-03-17 11:25:00|63634.6|63614.6|63644.7|63634.7|63652.9|63637.7|63633.2|63613.8|538
1647516600000|2022-03-17 11:30:00|63644.6|63634.6|63661.2|63641.2|63664.4|63648.8|63644.2|63628.9|575
1647516900000|2022-03-17 11:35:00|63661.1|63641.1|63656.5|63636.5|63668.7|63651.2|63650|63632.1|417
1647517200000|2022-03-17 11:40:00|63656.6|63636.6|63660.1|63640.1|63660.9|63645.8|63648.4|63631.6|508
1647517500000|2022-03-17 11:45:00|63660.3|63640.3|63668.4|63648.4|63668.4|63651.4|63650.9|63636|433
1647517800000|2022-03-17 11:50:00|63668.7|63648.7|63669.1|63649.1|63671.2|63656.2|63659.3|63644.4|494
1647518100000|2022-03-17 11:55:00|63668.8|63648.8|63668.2|63648.2|63670.3|63654.8|63658.6|63643|471
1647518400000|2022-03-17 12:00:00|63668|63648|63668|63648|63672|63657|63648.7|63628.7|764
1647518700000|2022-03-17 12:05:00|63667.6|63647.6|63653.5|63633.5|63668.5|63653.7|63651.2|63631.2|749
1647519000000|2022-03-17 12:10:00|63654|63634|63644.9|63624.9|63660.5|63640.5|63635|63619.5|691
1647519300000|2022-03-17 12:15:00|63645|63625|63649.8|63629.8|63650.1|63633.7|63638.7|63621|531
1647519600000|2022-03-17 12:20:00|63649.7|63629.7|63650.3|63630.3|63655.6|63638.6|63641.8|63626.2|590
1647519900000|2022-03-17 12:25:00|63650.1|63630.1|63660.2|63640.2|63661.3|63641.3|63643.7|63627.9|474
1647520200000|2022-03-17 12:30:00|63660.5|63640.5|63653.4|63633.4|63666.2|63646.2|63647.7|63630.5|486
1647520500000|2022-03-17 12:35:00|63653.2|63633.2|63639.8|63629.8|63653.2|63634.3|63635.4|63620.5|436
1647520800000|2022-03-17 12:40:00|63639.9|63629.9|63650.2|63630.2|63654.3|63636.1|63639.9|63623.2|479
1647521100000|2022-03-17 12:45:00|63650|63630|63653.7|63633.7|63663.5|63643.5|63644.9|63626.6|463
1647521400000|2022-03-17 12:50:00|63653.6|63633.6|63664.7|63644.7|63668.6|63648.6|63647.7|63632.1|586
1647521700000|2022-03-17 12:55:00|63664.8|63644.8|63645.9|63625.9|63665.9|63646|63640|63620|652
1647522000000|2022-03-17 13:00:00|63645.7|63625.7|63647.3|63627.3|63658.1|63638.1|63643.8|63623.8|698
1647522300000|2022-03-17 13:05:00|63647.2|63627.2|63647.7|63627.7|63663.8|63643.8|63645.6|63625.6|695
1647522600000|2022-03-17 13:10:00|63647.8|63627.8|63652.1|63632.1|63652.9|63637|63645.1|63627.2|550
1647522900000|2022-03-17 13:15:00|63652|63632|63636|63616|63653.3|63636.4|63629.6|63612.7|643
1647523200000|2022-03-17 13:20:00|63636.5|63616.5|63648.4|63628.4|63658.7|63643.8|63631.7|63616.1|633
1647523500000|2022-03-17 13:25:00|63648.3|63628.3|63648.8|63628.8|63653.7|63638.2|63637.3|63621.7|634
1647523800000|2022-03-17 13:30:00|63648.9|63628.9|63649.9|63629.9|63661.5|63641.5|63645.6|63625.6|779
1647524100000|2022-03-17 13:35:00|63649.6|63629.6|63654.5|63634.5|63656.8|63636.8|63639.9|63619.9|700
1647524400000|2022-03-17 13:40:00|63654.6|63634.6|63657.5|63637.5|63662.2|63642.2|63649.4|63629.4|647
1647524700000|2022-03-17 13:45:00|63657.6|63637.6|63654|63634|63659.8|63639.8|63645.4|63625.4|723
1647525000000|2022-03-17 13:50:00|63654.4|63634.4|63658.6|63638.6|63670.6|63650.6|63653.7|63633.7|635
1647525300000|2022-03-17 13:55:00|63658.2|63638.2|63638.5|63618.5|63661.8|63644.4|63631.4|63615.6|759
1647525600000|2022-03-17 14:00:00|63638.7|63618.7|63637.1|63617.1|63641.1|63622.7|63625.6|63609.9|650
1647525900000|2022-03-17 14:05:00|63637.3|63617.3|63646.3|63626.3|63651.6|63631.6|63636.9|63616.9|696
1647526200000|2022-03-17 14:10:00|63646.8|63626.8|63645.2|63625.2|63652.8|63632.8|63644.1|63624.1|804
1647526500000|2022-03-17 14:15:00|63645.5|63625.5|63647.6|63627.6|63651.2|63633|63642.8|63623.8|535
1647526800000|2022-03-17 14:20:00|63647.5|63627.5|63640.8|63620.8|63647.9|63627.9|63636.6|63620.3|502
1647527100000|2022-03-17 14:25:00|63640.7|63620.7|63634.4|63614.4|63642.5|63622.5|63629.6|63610.6|553
1647527400000|2022-03-17 14:30:00|63634.6|63614.6|63633.2|63613.2|63636.4|63616.4|63623.7|63607.1|604
1647527700000|2022-03-17 14:35:00|63633.3|63613.3|63619.1|63599.1|63633.7|63613.7|63619.1|63599.1|531
1647528000000|2022-03-17 14:40:00|63618.9|63598.9|63611.1|63591.1|63618.9|63598.9|63610.7|63590.7|579
1647528300000|2022-03-17 14:45:00|63611.2|63591.2|63634|63614|63635.2|63615.2|63605.3|63589.9|687
1647528600000|2022-03-17 14:50:00|63633.7|63613.7|63623.5|63603.5|63637.6|63617.6|63619.3|63599.3|632
1647528900000|2022-03-17 14:55:00|63623.7|63603.7|63626.9|63606.9|63627.1|63607.1|63615.7|63595.7|601
1647529200000|2022-03-17 15:00:00|63627|63607|63621.9|63611.9|63630.1|63612.1|63621.5|63605.9|495
1647529500000|2022-03-17 15:05:00|63622|63612|63641.7|63621.7|63643.4|63623.4|63621.9|63606.4|580
1647529800000|2022-03-17 15:10:00|63641.8|63621.8|63631.5|63611.5|63643.4|63623.4|63627.5|63607.5|453
1647530100000|2022-03-17 15:15:00|63634.8|63614.8|63637|63617|63641.4|63625.4|63631.4|63614.8|410
1647530400000|2022-03-17 15:20:00|63637.6|63617.6|63638.9|63618.9|63642.4|63623.5|63632.6|63616.8|411
1647530700000|2022-03-17 15:25:00|63638.8|63618.8|63628.3|63608.3|63639.2|63619.2|63626.3|63606.3|490
1647531000000|2022-03-17 15:30:00|63628.2|63608.2|63621.8|63601.8|63629|63612.4|63620.5|63600.5|541
1647531300000|2022-03-17 15:35:00|63621.6|63601.6|63620|63600|63623.5|63605.2|63613.4|63597.3|492
1647531600000|2022-03-17 15:40:00|63619.9|63599.9|63616.7|63596.7|63624.2|63608.6|63612|63592|470
1647531900000|2022-03-17 15:45:00|63616.6|63596.6|63620.2|63600.2|63622.9|63605.3|63611.9|63595.7|510
1647532200000|2022-03-17 15:50:00|63620.3|63600.3|63619.9|63599.9|63621.8|63606.9|63614.6|63599.2|380
1647532500000|2022-03-17 15:55:00|63619.6|63599.6|63591.8|63571.8|63619.9|63605|63586.8|63571.7|704
1647532800000|2022-03-17 16:00:00|63591.6|63571.6|63600.8|63580.8|63603.1|63583.1|63586.5|63570.9|753
1647533100000|2022-03-17 16:05:00|63600.9|63580.9|63602.4|63582.4|63609.7|63589.7|63600|63580|503
1647533400000|2022-03-17 16:10:00|63602.3|63582.3|63611.1|63591.1|63611.8|63592.4|63602.1|63582.1|502
1647533700000|2022-03-17 16:15:00|63611|63591|63615.6|63595.6|63615.7|63595.7|63602|63582|371
1647534000000|2022-03-17 16:20:00|63615.5|63595.5|63602.8|63582.8|63615.5|63595.5|63599.8|63579.8|392
1647534300000|2022-03-17 16:25:00|63602.7|63582.7|63598.9|63578.9|63604.7|63584.7|63598.4|63578.4|439
1647534600000|2022-03-17 16:30:00|63598.8|63578.8|63605.1|63585.1|63605.8|63590.7|63598.5|63578.5|455
1647534900000|2022-03-17 16:35:00|63605.3|63585.3|63598.1|63588.1|63606.7|63588.2|63597.9|63579.2|446
1647535200000|2022-03-17 16:40:00|63602.9|63582.9|63606.3|63586.3|63607.3|63591.5|63598.4|63582.3|365
1647535500000|2022-03-17 16:45:00|63605.4|63585.4|63605.6|63585.6|63606.3|63590.1|63599.8|63582|355
1647535800000|2022-03-17 16:50:00|63605.7|63585.7|63604.6|63584.6|63605.8|63585.8|63598.3|63578.3|393
1647536100000|2022-03-17 16:55:00|63604.5|63584.5|63605.2|63585.2|63609.2|63593.5|63598.1|63578.1|475
1647536400000|2022-03-17 17:00:00|63605.1|63585.1|63615.4|63595.4|63615.7|63595.7|63598.1|63578.1|411
1647536700000|2022-03-17 17:05:00|63615.6|63595.6|63619.3|63599.3|63620.1|63602.5|63609.4|63589.4|346
1647537000000|2022-03-17 17:10:00|63619|63599|63621.5|63601.5|63622.5|63602.5|63613.1|63593.1|397
1647537300000|2022-03-17 17:15:00|63621.4|63601.4|63616.5|63596.5|63625.5|63605.5|63616.1|63596.1|434
1647537600000|2022-03-17 17:20:00|63616.4|63596.4|63607|63587|63617|63597|63605.1|63585.1|385
1647537900000|2022-03-17 17:25:00|63607.1|63587.1|63599.2|63579.2|63612.2|63592.2|63595.9|63575.9|472
1647538200000|2022-03-17 17:30:00|63599.3|63579.3|63597.4|63577.4|63602.3|63582.3|63596.5|63576.5|309
1647538500000|2022-03-17 17:35:00|63597.3|63577.3|63596|63576|63599.7|63579.7|63587.7|63567.7|351
1647538800000|2022-03-17 17:40:00|63596.4|63576.4|63598|63578|63598.4|63578.4|63595.2|63575.2|324
1647539100000|2022-03-17 17:45:00|63598.1|63578.1|63602.2|63582.2|63602.2|63582.2|63596.1|63576.1|322
1647539400000|2022-03-17 17:50:00|63602|63582|63602.2|63582.2|63602.6|63582.6|63597.9|63577.9|276
1647539700000|2022-03-17 17:55:00|63602.1|63582.1|63609.7|63589.7|63609.8|63589.8|63602.1|63582.1|263
1647540000000|2022-03-17 18:00:00|63609.8|63589.8|63613.6|63593.6|63614.4|63594.4|63607.9|63587.9|292
1647540300000|2022-03-17 18:05:00|63613.7|63593.7|63621.6|63601.6|63624.7|63604.7|63612.2|63592.2|368
1647540600000|2022-03-17 18:10:00|63621.3|63601.3|63618.5|63598.5|63628.3|63608.3|63618.1|63598.1|414
1647540900000|2022-03-17 18:15:00|63618.6|63598.6|63620|63600|63620.5|63600.5|63617.8|63597.8|265
1647541200000|2022-03-17 18:20:00|63620.3|63600.3|63620.5|63600.5|63620.8|63600.8|63618.2|63598.2|380
1647541500000|2022-03-17 18:25:00|63620.4|63600.4|63630.1|63610.1|63630.5|63610.5|63620.4|63600.4|352
1647541800000|2022-03-17 18:30:00|63630.2|63610.2|63643.6|63623.6|63643.8|63623.8|63629.9|63609.9|403
1647542100000|2022-03-17 18:35:00|63643.5|63623.5|63646|63626|63647.1|63627.1|63639.1|63619.1|382
1647542400000|2022-03-17 18:40:00|63646.1|63626.1|63629.9|63609.9|63647.5|63627.5|63620.7|63600.7|386
1647542700000|2022-03-17 18:45:00|63629.8|63609.8|63613.8|63593.8|63630.2|63610.2|63613|63593|376
1647543000000|2022-03-17 18:50:00|63613.7|63593.7|63628.7|63608.7|63631|63611|63613.4|63593.4|348
1647543300000|2022-03-17 18:55:00|63628.5|63608.5|63615.6|63595.6|63630.8|63610.8|63612.3|63592.3|323
1647543600000|2022-03-17 19:00:00|63615.7|63595.7|63625.3|63605.3|63625.6|63605.6|63615.6|63595.6|172
1647543900000|2022-03-17 19:05:00|63625.6|63605.6|63625.2|63605.2|63626.5|63606.5|63621.4|63601.4|276
1647544200000|2022-03-17 19:10:00|63625.3|63605.3|63626.9|63606.9|63627.6|63607.6|63625.1|63605.1|288
1647544500000|2022-03-17 19:15:00|63627.2|63607.2|63615.4|63595.4|63627.2|63607.2|63613.3|63593.3|280
1647544800000|2022-03-17 19:20:00|63615.3|63595.3|63623.5|63603.5|63624.3|63604.3|63615|63595|225
1647545100000|2022-03-17 19:25:00|63623.6|63603.6|63618.3|63598.3|63623.6|63603.6|63618.2|63598.2|202
1647545400000|2022-03-17 19:30:00|63618.4|63598.4|63617.7|63597.7|63618.4|63598.4|63617.3|63597.3|163
1647545700000|2022-03-17 19:35:00|63617.6|63597.6|63617.8|63597.8|63618.2|63598.2|63617.4|63597.4|119
1647546000000|2022-03-17 19:40:00|63617.6|63597.6|63627.9|63607.9|63633.7|63613.7|63617.1|63597.1|206
1647546300000|2022-03-17 19:45:00|63627.8|63607.8|63640.7|63620.7|63641.1|63621.1|63625.8|63605.8|433
1647546600000|2022-03-17 19:50:00|63640.6|63620.6|63645.6|63625.6|63649.7|63629.7|63637.6|63617.6|352
1647546900000|2022-03-17 19:55:00|63645.7|63625.7|63646.5|63626.5|63651.1|63631.1|63637.6|63617.6|517
1647547200000|2022-03-17 20:00:00|63646.4|63626.4|63645.1|63625.1|63647.1|63627.1|63637.8|63617.8|384
1647547500000|2022-03-17 20:05:00|63644.9|63624.9|63645.6|63625.6|63646.2|63626.2|63644.8|63624.8|196
1647547800000|2022-03-17 20:10:00|63645.7|63625.7|63653.9|63633.9|63653.9|63633.9|63644.7|63624.7|232
1647548100000|2022-03-17 20:15:00|63654|63634|63656.4|63636.4|63657.3|63637.3|63651.8|63631.8|257
1647548400000|2022-03-17 20:20:00|63656.1|63636.1|63657.1|63637.1|63657.4|63637.4|63656.1|63636.1|124
1647548700000|2022-03-17 20:25:00|63656.7|63636.7|63659.3|63639.3|63664.9|63644.9|63656.3|63636.3|239
1647549000000|2022-03-17 20:30:00|63659.5|63639.5|63661.4|63641.4|63663|63643|63658.9|63638.9|188
1647549300000|2022-03-17 20:35:00|63661.5|63641.5|63664|63644|63666|63646|63657.7|63637.7|203
1647549600000|2022-03-17 20:40:00|63664.1|63644.1|63662|63642|63664.1|63644.1|63661|63641|282
1647549900000|2022-03-17 20:45:00|63661.6|63641.6|63661.5|63641.5|63662.8|63642.8|63660.6|63640.6|363
1647550200000|2022-03-17 20:50:00|63661.4|63641.4|63662.8|63642.8|63664.1|63644.1|63659.6|63639.6|343
1647550500000|2022-03-17 20:55:00|63663.4|63643.4|63649.2|63609|63668.9|63646.1|63639.5|63602.1|337
1647550800000|2022-03-17 21:00:00|63645|63612.6|63646.3|63626.3|63657.9|63628.1|63644|63609.1|120
1647551100000|2022-03-17 21:05:00|63646.4|63626.4|63646.2|63626.2|63646.7|63626.7|63645.7|63625.7|48
1647551400000|2022-03-17 21:10:00|63646.1|63626.1|63646.4|63626.4|63647.6|63627.6|63644.6|63624.6|103
1647551700000|2022-03-17 21:15:00|63646.6|63626.6|63646.5|63626.5|63648|63628|63644.9|63624.9|95
1647552000000|2022-03-17 21:20:00|63645.7|63625.7|63647.2|63627.2|63647.9|63627.9|63643.8|63623.8|87
1647552300000|2022-03-17 21:25:00|63646.6|63626.6|63646.1|63626.1|63647.2|63627.2|63644.7|63624.7|73
1647552600000|2022-03-17 21:30:00|63647.2|63627.2|63656.5|63625.2|63656.5|63632.4|63642.2|63621.8|128
1647552900000|2022-03-17 21:35:00|63658.2|63624.4|63650.1|63630.1|63658.2|63631.8|63648.4|63624.4|94
1647553200000|2022-03-17 21:40:00|63649.6|63629.6|63650.9|63630.9|63654.2|63631.6|63648.2|63622.9|62
1647553500000|2022-03-17 21:45:00|63649.7|63629.7|63650.9|63630.9|63654.7|63632.7|63648.2|63621.6|64
1647553800000|2022-03-17 21:50:00|63654.6|63622.4|63650.2|63630.2|63655.1|63630.5|63649.2|63619.4|57
1647554100000|2022-03-17 21:55:00|63650.5|63630.5|63651.1|63631.1|63674.7|63631.2|63648.8|63608.2|118
1647554400000|2022-03-17 22:00:00|63651|63631|63656.3|63625.8|63665.8|63635.2|63649.5|63613.2|212
1647554700000|2022-03-17 22:05:00|63652.2|63632.2|63652.4|63632.4|63664.3|63633.5|63651.7|63611.7|188
1647555000000|2022-03-17 22:10:00|63658.1|63626.2|63657.3|63626.4|63663.9|63634.5|63651.6|63611.8|153
1647555300000|2022-03-17 22:15:00|63652.5|63632.5|63658.8|63627|63664|63633.8|63650.6|63612|163
1647555600000|2022-03-17 22:20:00|63652.7|63632.7|63658.8|63620.1|63664.2|63633.3|63649.6|63614.1|207
1647555900000|2022-03-17 22:25:00|63654.7|63623|63652.9|63632.9|63663.3|63634.1|63648.1|63612.5|228
1647556200000|2022-03-17 22:30:00|63652.8|63632.8|63654|63634|63661.5|63636.7|63651.6|63622.5|229
1647556500000|2022-03-17 22:35:00|63652.8|63632.8|63655|63635|63662.9|63638.2|63652.8|63623.7|135
1647556800000|2022-03-17 22:40:00|63654.2|63634.2|63655.8|63635.8|63656.7|63636.7|63652.7|63632.7|98
1647557100000|2022-03-17 22:45:00|63655.1|63635.1|63655.7|63635.7|63658.2|63638.2|63652.7|63632.7|121
1647557400000|2022-03-17 22:50:00|63655.6|63635.6|63658|63638|63659|63639|63655.1|63635.1|130
1647557700000|2022-03-17 22:55:00|63657.9|63637.9|63658.5|63638.5|63660.5|63640.5|63655.5|63635.5|131
1647558000000|2022-03-17 23:00:00|63658.4|63638.4|63663.6|63643.6|63666.2|63646.2|63656.4|63636.4|215
1647558300000|2022-03-17 23:05:00|63663.3|63643.3|63661.5|63641.5|63665.6|63645.6|63659.3|63639.3|180
1647558600000|2022-03-17 23:10:00|63661.4|63641.4|63659.8|63639.8|63662.4|63646.7|63654|63638.4|161
1647558900000|2022-03-17 23:15:00|63660.1|63640.1|63654.6|63634.6|63661|63644.1|63650.6|63630.6|277
1647559200000|2022-03-17 23:20:00|63654.3|63634.3|63656|63636|63656.7|63636.7|63651.1|63631.1|234
1647559500000|2022-03-17 23:25:00|63655.2|63635.2|63651.2|63631.2|63658.6|63638.6|63651|63631|213
1647559800000|2022-03-17 23:30:00|63651.8|63631.8|63652|63632|63658.4|63635.2|63648.1|63624.6|392
1647560100000|2022-03-17 23:35:00|63652.6|63632.6|63650|63630|63655.9|63635.9|63650|63630|262
1647560400000|2022-03-17 23:40:00|63655.5|63635.5|63653.1|63633.1|63657.5|63637.5|63649.4|63629.4|334
1647560700000|2022-03-17 23:45:00|63653.2|63633.2|63657.8|63637.8|63659.1|63639.1|63650.3|63630.3|247
1647561000000|2022-03-17 23:50:00|63657.7|63637.7|63655.8|63635.8|63658|63638|63655.5|63635.5|165
1647561300000|2022-03-17 23:55:00|63655.9|63635.9|63653.7|63633.7|63656.6|63636.6|63649.9|63629.9|261
1647561600000|2022-03-18 00:00:00|63652.7|63632.7|63639.2|63619.2|63654.3|63634.3|63634.2|63614.2|405
1647561900000|2022-03-18 00:05:00|63639.3|63619.3|63631.8|63611.8|63639.3|63619.3|63628.5|63608.5|496
1647562200000|2022-03-18 00:10:00|63631.7|63611.7|63623.4|63603.4|63631.7|63611.7|63618.2|63598.2|320
1647562500000|2022-03-18 00:15:00|63623.3|63603.3|63632.8|63612.8|63632.8|63612.8|63623.3|63603.3|323
1647562800000|2022-03-18 00:20:00|63632.7|63612.7|63635.1|63615.1|63636.8|63616.8|63629.9|63609.9|340
1647563100000|2022-03-18 00:25:00|63635.2|63615.2|63636.3|63616.3|63640.4|63620.4|63632|63612|334
1647563400000|2022-03-18 00:30:00|63636.4|63616.4|63635.4|63615.4|63639.8|63623.1|63631.2|63615.1|277
1647563700000|2022-03-18 00:35:00|63635.2|63615.2|63630.5|63610.5|63638.1|63618.1|63620.4|63600.4|405
1647564000000|2022-03-18 00:40:00|63630.8|63610.8|63628.7|63608.7|63632.2|63612.2|63626.5|63606.5|294
1647564300000|2022-03-18 00:45:00|63629.1|63609.1|63628.7|63608.7|63631.4|63611.4|63627.6|63607.6|326
1647564600000|2022-03-18 00:50:00|63628.8|63608.8|63620.5|63600.5|63629|63609|63618.5|63598.5|370
1647564900000|2022-03-18 00:55:00|63620.4|63600.4|63628.6|63608.6|63631.1|63611.1|63618.9|63598.9|437
1647565200000|2022-03-18 01:00:00|63628.8|63608.8|63620|63600|63629.2|63609.2|63618.8|63598.8|525
1647565500000|2022-03-18 01:05:00|63620.2|63600.2|63628.9|63608.9|63637.8|63617.8|63619.5|63599.5|481
1647565800000|2022-03-18 01:10:00|63629.1|63609.1|63632.8|63612.8|63635.5|63615.5|63622.2|63602.2|477
1647566100000|2022-03-18 01:15:00|63633|63613|63631.9|63611.9|63649.6|63629.6|63628.6|63608.6|717
1647566400000|2022-03-18 01:20:00|63632.7|63612.7|63635.6|63615.6|63644.4|63624.4|63631.8|63611.8|562
1647566700000|2022-03-18 01:25:00|63635.4|63615.4|63635.5|63615.5|63641|63621|63625.4|63605.4|593
1647567000000|2022-03-18 01:30:00|63635.7|63615.7|63619.7|63599.7|63636.4|63616.6|63616.3|63596.3|694
1647567300000|2022-03-18 01:35:00|63617.3|63597.3|63620.7|63600.7|63637.5|63617.5|63613.2|63593.2|794
1647567600000|2022-03-18 01:40:00|63619.7|63599.7|63655.1|63635.1|63656.8|63636.8|63613.5|63593.5|730
1647567900000|2022-03-18 01:45:00|63653.5|63633.5|63642.9|63622.9|63661.9|63641.9|63639.1|63619.1|596
1647568200000|2022-03-18 01:50:00|63643.1|63623.1|63643.7|63623.7|63650.8|63633.3|63636.4|63617.6|724
1647568500000|2022-03-18 01:55:00|63639.1|63629.1|63644.7|63624.7|63651.2|63632.7|63634.8|63615.5|561
1647568800000|2022-03-18 02:00:00|63644.8|63624.8|63663.7|63653.7|63672.9|63655.1|63644.6|63624.6|678
1647569100000|2022-03-18 02:05:00|63663.6|63653.6|63676.3|63656.3|63685.7|63669.9|63656.2|63638.8|646
1647569400000|2022-03-18 02:10:00|63676.5|63656.5|63691.6|63671.6|63695.3|63677.8|63669.1|63652.9|638
1647569700000|2022-03-18 02:15:00|63691.5|63671.5|63684.9|63664.9|63691.7|63675.9|63670.3|63654.5|625
1647570000000|2022-03-18 02:20:00|63684.8|63664.8|63683.4|63663.4|63686.9|63670.2|63668.5|63653.4|663
1647570300000|2022-03-18 02:25:00|63683.5|63663.5|63671.5|63651.5|63684|63666.5|63666.9|63651.5|438
1647570600000|2022-03-18 02:30:00|63671.6|63651.6|63670.2|63660.2|63682.2|63667.3|63664.9|63648.7|584
1647570900000|2022-03-18 02:35:00|63670|63660|63671.9|63661.9|63677.6|63662.4|63667.2|63652.3|416
1647571200000|2022-03-18 02:40:00|63671.7|63661.7|63685|63665|63695.2|63679.3|63671.3|63657.5|536
1647571500000|2022-03-18 02:45:00|63684.8|63664.8|63689.1|63669.1|63691.2|63674.7|63676.3|63660.4|522
1647571800000|2022-03-18 02:50:00|63689|63669|63684.3|63664.3|63689.8|63674.9|63679.3|63663.2|495
1647572100000|2022-03-18 02:55:00|63684.5|63664.5|63685.1|63665.1|63686.9|63671|63674.9|63660|444
1647572400000|2022-03-18 03:00:00|63684.7|63664.7|63682.4|63662.4|63686.2|63671|63671|63656|547
1647572700000|2022-03-18 03:05:00|63682.5|63662.5|63681.6|63671.6|63689.4|63674.5|63676.8|63660.6|447
1647573000000|2022-03-18 03:10:00|63681.7|63671.7|63691.8|63671.8|63692.2|63677.1|63680.5|63665.5|463
1647573300000|2022-03-18 03:15:00|63691.7|63671.7|63705.5|63685.5|63706.6|63691.5|63686|63671.1|484
1647573600000|2022-03-18 03:20:00|63705.2|63685.2|63703|63693|63708.6|63693.1|63693.6|63678.9|629
1647573900000|2022-03-18 03:25:00|63708.4|63688.4|63705.3|63695.3|63720.1|63702.4|63704.3|63687.5|508
1647574200000|2022-03-18 03:30:00|63705.5|63695.5|63707.3|63697.3|63726.6|63707.7|63705.3|63690.2|559
1647574500000|2022-03-18 03:35:00|63707.4|63697.4|63711.2|63691.2|63719.7|63704.8|63705.2|63690.1|484
1647574800000|2022-03-18 03:40:00|63711.4|63691.4|63706.6|63696.6|63712.5|63698.5|63704.2|63686.7|384
1647575100000|2022-03-18 03:45:00|63706.5|63696.5|63705|63695|63716.7|63701.4|63703.3|63688.3|430
1647575400000|2022-03-18 03:50:00|63705.1|63695.1|63717|63697|63717.8|63701.9|63704.6|63689.8|329
1647575700000|2022-03-18 03:55:00|63717.1|63697.1|63713.3|63693.3|63719.1|63703.5|63705.3|63690.7|430
1647576000000|2022-03-18 04:00:00|63712.9|63692.9|63709.3|63689.3|63714.4|63699.3|63703.4|63687.1|352
1647576300000|2022-03-18 04:05:00|63709.4|63689.4|63703.6|63693.6|63712.4|63696.6|63702.5|63687.2|281
1647576600000|2022-03-18 04:10:00|63703.7|63693.7|63701.5|63681.5|63708.5|63694|63693.7|63678.6|350
1647576900000|2022-03-18 04:15:00|63701.3|63681.3|63699.5|63679.5|63704.9|63689.7|63695.1|63679|317
1647577200000|2022-03-18 04:20:00|63699.6|63679.6|63693|63673|63699.9|63684.6|63688.3|63672.6|328
1647577500000|2022-03-18 04:25:00|63692.8|63672.8|63694.7|63674.7|63698.9|63683.7|63686.5|63671.2|296
1647577800000|2022-03-18 04:30:00|63694.8|63674.8|63686.7|63676.7|63695.7|63680.6|63686.7|63671.4|280
1647578100000|2022-03-18 04:35:00|63686.8|63676.8|63689.8|63669.8|63691.9|63676.9|63679.7|63664.8|310
1647578400000|2022-03-18 04:40:00|63689.7|63669.7|63690.3|63680.3|63699.5|63684.7|63684.3|63669.6|288
1647578700000|2022-03-18 04:45:00|63690.2|63680.2|63692.6|63682.6|63697.9|63682.8|63686.2|63671.1|293
1647579000000|2022-03-18 04:50:00|63692.4|63682.4|63694.3|63674.3|63698.8|63683.6|63690|63673.6|357
1647579300000|2022-03-18 04:55:00|63694.2|63674.2|63698.7|63678.7|63701.8|63685.4|63687.8|63672.6|342
1647579600000|2022-03-18 05:00:00|63698.6|63678.6|63693.2|63673.2|63700.5|63680.5|63687.9|63671.2|485
1647579900000|2022-03-18 05:05:00|63693.3|63673.3|63694.9|63674.9|63695.9|63678.8|63688.6|63672.7|375
1647580200000|2022-03-18 05:10:00|63695|63675|63696.3|63676.3|63701.6|63681.6|63693.9|63673.9|389
1647580500000|2022-03-18 05:15:00|63696.4|63676.4|63694.6|63674.6|63697.6|63681.1|63691|63673.5|415
1647580800000|2022-03-18 05:20:00|63694.2|63674.2|63677.3|63667.3|63694.4|63678.9|63677.1|63663.4|347
1647581100000|2022-03-18 05:25:00|63677.4|63667.4|63676.5|63666.5|63683.6|63667.6|63671.6|63656.6|339
1647581400000|2022-03-18 05:30:00|63676.4|63666.4|63675.6|63665.6|63684|63668.9|63675.5|63661.6|458
1647581700000|2022-03-18 05:35:00|63676|63666|63680.2|63660.2|63686.3|63671|63675.3|63658.8|455
1647582000000|2022-03-18 05:40:00|63680.1|63660.1|63667.9|63647.9|63680.8|63664.6|63663.9|63647.3|495
1647582300000|2022-03-18 05:45:00|63668|63648|63666.5|63646.5|63670|63654.7|63658.5|63643.3|573
1647582600000|2022-03-18 05:50:00|63666.4|63646.4|63664.3|63654.3|63673.7|63658.3|63660.4|63645.3|521
1647582900000|2022-03-18 05:55:00|63664.4|63654.4|63666.8|63646.8|63669.9|63654.5|63654.7|63638.9|576
1647583200000|2022-03-18 06:00:00|63666.7|63646.7|63672.8|63652.8|63673.2|63657.9|63656.2|63641.1|393
1647583500000|2022-03-18 06:05:00|63672.6|63652.6|63661.3|63651.3|63674.4|63657.7|63660.5|63645.4|360
1647583800000|2022-03-18 06:10:00|63661.5|63651.5|63662|63642|63668.3|63653.1|63653.3|63638.2|396
1647584100000|2022-03-18 06:15:00|63662.1|63642.1|63644.6|63624.6|63663.7|63645.2|63639.2|63623.8|576
1647584400000|2022-03-18 06:20:00|63644.7|63624.7|63620|63600|63646.8|63630.5|63615.5|63598.1|695
1647584700000|2022-03-18 06:25:00|63620.2|63600.2|63633.1|63613.1|63635.8|63615.8|63619.2|63600.1|599
1647585000000|2022-03-18 06:30:00|63633|63613|63633.6|63613.6|63637.3|63620.8|63618.2|63602.7|593
1647585300000|2022-03-18 06:35:00|63633.9|63613.9|63633.6|63613.6|63643.7|63626.5|63625.9|63609.9|515
1647585600000|2022-03-18 06:40:00|63633.1|63613.1|63638.9|63618.9|63644.3|63629|63625.9|63610.1|546
1647585900000|2022-03-18 06:45:00|63638.3|63618.3|63637|63627|63641.4|63627.4|63629.4|63614.3|594
1647586200000|2022-03-18 06:50:00|63637.2|63627.2|63639.9|63619.9|63649.8|63634.1|63631.8|63616.8|580
1647586500000|2022-03-18 06:55:00|63640.8|63620.8|63673.2|63653.2|63675.6|63655.8|63636.2|63620.8|943
1647586800000|2022-03-18 07:00:00|63673.5|63653.5|63656.4|63636.4|63673.9|63653.9|63648.1|63633.3|676
1647587100000|2022-03-18 07:05:00|63656.3|63636.3|63673.3|63653.3|63674.3|63654.3|63650.2|63635.4|536
1647587400000|2022-03-18 07:10:00|63673.4|63653.4|63683.4|63663.4|63686.7|63672|63655.5|63641.2|609
1647587700000|2022-03-18 07:15:00|63683.6|63663.6|63702.6|63682.6|63703|63687.7|63677|63660.2|621
1647588000000|2022-03-18 07:20:00|63702.7|63682.7|63720.2|63700.2|63720.6|63701.1|63686.1|63671.4|665
1647588300000|2022-03-18 07:25:00|63720|63700|63764.4|63744.4|63795.3|63775.3|63710.8|63695.4|829
1647588600000|2022-03-18 07:30:00|63765.1|63745.1|63764.7|63744.7|63774.5|63754.8|63751.3|63734.8|599
1647588900000|2022-03-18 07:35:00|63765.2|63745.2|63741.2|63721.2|63775.2|63761.9|63739.7|63721.2|578
1647589200000|2022-03-18 07:40:00|63741.3|63721.3|63714.5|63694.5|63747|63728.2|63702.7|63682.7|709
1647589500000|2022-03-18 07:45:00|63714.6|63694.6|63720.4|63700.4|63720.5|63700.5|63688|63672.5|737
1647589800000|2022-03-18 07:50:00|63720|63700|63731|63711|63739.4|63723.2|63713.9|63697.5|670
1647590100000|2022-03-18 07:55:00|63730.9|63710.9|63758.7|63738.7|63760.9|63740.9|63716.8|63701.5|622
1647590400000|2022-03-18 08:00:00|63759.3|63739.3|63743|63723|63759.3|63742.6|63732.8|63716.8|686
1647590700000|2022-03-18 08:05:00|63743.1|63723.1|63740.4|63730.4|63757.1|63740|63733.7|63718.2|611
1647591000000|2022-03-18 08:10:00|63745.7|63725.7|63747|63727|63756.8|63736.8|63734.8|63717.1|581
1647591300000|2022-03-18 08:15:00|63747.1|63727.1|63780.4|63760.4|63790.9|63770.9|63741.6|63725.5|647
1647591600000|2022-03-18 08:20:00|63779.2|63759.2|63754.6|63734.6|63779.2|63761.4|63749.4|63729.4|618
1647591900000|2022-03-18 08:25:00|63754.7|63734.7|63781.9|63771.9|63787.3|63771.9|63749.7|63734.1|599
1647592200000|2022-03-18 08:30:00|63782.4|63772.4|63793.5|63773.5|63804.4|63788.9|63780.3|63763.2|650
1647592500000|2022-03-18 08:35:00|63792.9|63772.9|63812.5|63792.5|63813.9|63799|63779.3|63764.3|698
1647592800000|2022-03-18 08:40:00|63812.9|63792.9|63799.5|63779.5|63817.4|63802.4|63780.2|63765.3|630
1647593100000|2022-03-18 08:45:00|63799.4|63779.4|63804|63794|63820.4|63803.9|63794.5|63779.1|598
1647593400000|2022-03-18 08:50:00|63809.1|63789.1|63780.5|63770.5|63809.1|63791.8|63780.1|63764.8|461
1647593700000|2022-03-18 08:55:00|63780.6|63770.6|63775.8|63755.8|63790.3|63775.3|63770.7|63750.7|620
1647594000000|2022-03-18 09:00:00|63775.7|63755.7|63777.3|63757.3|63780.2|63763.7|63769.8|63749.8|542
1647594300000|2022-03-18 09:05:00|63777.4|63757.4|63778.8|63758.8|63779.1|63762.1|63770.7|63750.7|398
1647594600000|2022-03-18 09:10:00|63778.7|63758.7|63783.4|63763.4|63790.5|63770.5|63778.5|63758.5|420
1647594900000|2022-03-18 09:15:00|63783.6|63763.6|63779.6|63759.6|63786|63766|63779.2|63759.2|302
1647595200000|2022-03-18 09:20:00|63779.5|63759.5|63775.5|63755.5|63781.2|63766.4|63771.5|63755.2|316
1647595500000|2022-03-18 09:25:00|63775.6|63755.6|63777.3|63757.3|63781.7|63766.7|63772.2|63755.6|405
1647595800000|2022-03-18 09:30:00|63777.2|63757.2|63770.3|63760.3|63778.5|63763.8|63770|63750|548
1647596100000|2022-03-18 09:35:00|63770.4|63760.4|63779.1|63769.1|63786.8|63771.7|63770.4|63755.8|498
1647596400000|2022-03-18 09:40:00|63784|63764|63782.2|63762.2|63791.9|63776.6|63772.1|63755.7|492
1647596700000|2022-03-18 09:45:00|63782.1|63762.1|63769.9|63759.9|63782.1|63762.1|63760.9|63745.4|415
1647597000000|2022-03-18 09:50:00|63769.7|63759.7|63770.2|63750.2|63778.8|63763.6|63763|63748.1|576
1647597300000|2022-03-18 09:55:00|63770.1|63750.1|63753.3|63733.3|63772|63752|63740.9|63725.5|669
1647597600000|2022-03-18 10:00:00|63754|63734|63752.4|63732.4|63762.3|63746.3|63740.1|63725.3|582
1647597900000|2022-03-18 10:05:00|63752.3|63732.3|63750.6|63730.6|63761.7|63742.4|63750.2|63730.2|327
1647598200000|2022-03-18 10:10:00|63750.7|63730.7|63756|63736|63759.2|63739.2|63750.6|63730.6|240
1647598500000|2022-03-18 10:15:00|63756.1|63736.1|63761.9|63741.9|63762.2|63745.4|63751.2|63735.9|315
1647598800000|2022-03-18 10:20:00|63762|63742|63748.8|63728.8|63762.8|63745.2|63743.9|63728.6|408
1647599100000|2022-03-18 10:25:00|63748.7|63728.7|63757.6|63737.6|63760.4|63740.4|63741|63721|494
1647599400000|2022-03-18 10:30:00|63757.4|63737.4|63757|63737|63769.3|63749.3|63752.3|63732.3|487
1647599700000|2022-03-18 10:35:00|63756.9|63736.9|63764.2|63744.2|63764.6|63744.6|63750.6|63731.3|463
1647600000000|2022-03-18 10:40:00|63764.3|63744.3|63772.7|63752.7|63777.7|63757.7|63761.7|63741.7|470
1647600300000|2022-03-18 10:45:00|63773.2|63753.2|63773|63753|63774.3|63754.3|63761.4|63745.4|444
1647600600000|2022-03-18 10:50:00|63772.9|63752.9|63771.1|63751.1|63774.3|63757.8|63766.1|63746.1|413
1647600900000|2022-03-18 10:55:00|63770.9|63750.9|63758.1|63738.1|63772.6|63752.6|63749.8|63734.2|451
1647601200000|2022-03-18 11:00:00|63757.9|63737.9|63751.9|63731.9|63758.9|63738.9|63748.4|63729.6|515
1647601500000|2022-03-18 11:05:00|63752|63732|63743.4|63723.4|63753|63733|63741.1|63722.8|435
1647601800000|2022-03-18 11:10:00|63743.3|63723.3|63741.5|63721.5|63745.8|63726.8|63736.8|63721.4|425
1647602100000|2022-03-18 11:15:00|63741.8|63721.8|63738.2|63718.2|63742.4|63726.8|63733.8|63715.8|367
1647602400000|2022-03-18 11:20:00|63738.6|63718.6|63740.3|63720.3|63741.3|63721.3|63736.8|63716.8|420
1647602700000|2022-03-18 11:25:00|63740.4|63720.4|63736.1|63716.1|63740.7|63724.7|63730.6|63713.3|354
1647603000000|2022-03-18 11:30:00|63736.5|63716.5|63735.9|63715.9|63736.5|63720.8|63724.4|63709.4|439
1647603300000|2022-03-18 11:35:00|63736|63716|63734.5|63714.5|63736.2|63716.2|63732.6|63712.6|285
1647603600000|2022-03-18 11:40:00|63734.8|63714.8|63736.8|63716.8|63739.2|63721.4|63730.7|63714.4|341
1647603900000|2022-03-18 11:45:00|63736.5|63716.5|63736.8|63716.8|63737.6|63722.8|63727.1|63709.9|325
1647604200000|2022-03-18 11:50:00|63736.9|63716.9|63738.9|63718.9|63742.5|63722.5|63731.5|63711.5|408
1647604500000|2022-03-18 11:55:00|63738.7|63718.7|63743.5|63723.5|63745.3|63725.3|63738.4|63718.4|408
1647604800000|2022-03-18 12:00:00|63743.6|63723.6|63751.9|63731.9|63757.7|63739.5|63738.3|63722.6|506
1647605100000|2022-03-18 12:05:00|63751.6|63731.6|63754.5|63734.5|63755.4|63735.4|63750|63730|330
1647605400000|2022-03-18 12:10:00|63754.4|63734.4|63742.2|63722.2|63755.1|63735.1|63733.9|63718.5|435
1647605700000|2022-03-18 12:15:00|63742.1|63722.1|63734.1|63714.1|63747|63732.4|63732.9|63712.9|417
1647606000000|2022-03-18 12:20:00|63734|63714|63737.5|63727.5|63742.7|63728|63732.1|63712.1|427
1647606300000|2022-03-18 12:25:00|63737.4|63727.4|63737.9|63717.9|63742.6|63727.5|63736.1|63716.1|361
1647606600000|2022-03-18 12:30:00|63737.8|63717.8|63740.1|63720.1|63741|63721|63735.4|63715.4|509
1647606900000|2022-03-18 12:35:00|63740.2|63720.2|63737.6|63717.6|63740.4|63723|63731.7|63715.7|424
1647607200000|2022-03-18 12:40:00|63737.5|63717.5|63732.4|63712.4|63740.7|63725.5|63731.8|63711.8|408
1647607500000|2022-03-18 12:45:00|63732.5|63712.5|63735.3|63715.3|63737|63719.5|63728.7|63709.5|323
1647607800000|2022-03-18 12:50:00|63736.2|63716.2|63743.7|63723.7|63745.9|63725.9|63736.2|63716.2|684
1647608100000|2022-03-18 12:55:00|63744|63724|63730.3|63710.3|63747.2|63727.2|63729.1|63709.1|584
1647608400000|2022-03-18 13:00:00|63729.9|63709.9|63742.6|63722.6|63747.4|63730.8|63724.6|63704.6|663
1647608700000|2022-03-18 13:05:00|63742.2|63722.2|63741|63721|63745.1|63729.4|63737.8|63717.8|537
1647609000000|2022-03-18 13:10:00|63740.9|63720.9|63738.3|63718.3|63742.2|63726|63733.2|63713.2|679
1647609300000|2022-03-18 13:15:00|63738.4|63718.4|63775.8|63755.8|63784.9|63764.9|63738.4|63718.4|723
1647609600000|2022-03-18 13:20:00|63775.9|63755.9|63769.3|63749.3|63777|63757|63763.5|63743.5|609
1647609900000|2022-03-18 13:25:00|63768.7|63748.7|63768.4|63748.4|63772.3|63756.1|63762.3|63742.3|644
1647610200000|2022-03-18 13:30:00|63768.2|63748.2|63771.9|63751.9|63775.8|63755.8|63761.1|63741.1|786
1647610500000|2022-03-18 13:35:00|63772|63752|63760.3|63740.3|63772.1|63752.1|63752.5|63732.5|720
1647610800000|2022-03-18 13:40:00|63760.6|63740.6|63753.9|63733.9|63762.9|63748.1|63748.7|63731.9|571
1647611100000|2022-03-18 13:45:00|63754.1|63734.1|63753.7|63733.7|63763.1|63745.4|63751.3|63732.7|615
1647611400000|2022-03-18 13:50:00|63752.8|63732.8|63755.6|63735.6|63758.7|63743|63751.2|63731.2|590
1647611700000|2022-03-18 13:55:00|63755.7|63735.7|63743.6|63723.6|63759.1|63739.1|63740|63720|610
1647612000000|2022-03-18 14:00:00|63743.5|63723.5|63742.3|63722.3|63743.9|63723.9|63725.4|63705.4|708
1647612300000|2022-03-18 14:05:00|63742.7|63722.7|63726.3|63706.3|63744.8|63724.8|63714.1|63697|602
1647612600000|2022-03-18 14:10:00|63726|63706|63710.5|63690.5|63726.2|63710.8|63698.8|63684.1|649
1647612900000|2022-03-18 14:15:00|63710.4|63690.4|63717.9|63697.9|63721.1|63701.1|63710.4|63690.4|458
1647613200000|2022-03-18 14:20:00|63717.8|63697.8|63725|63705|63725.1|63709.4|63711.1|63696.2|541
1647613500000|2022-03-18 14:25:00|63725.1|63705.1|63731.3|63711.3|63732.2|63716.9|63718.5|63703.3|658
1647613800000|2022-03-18 14:30:00|63731.1|63711.1|63730.9|63710.9|63732|63716.4|63722.1|63706.1|517
1647614100000|2022-03-18 14:35:00|63731|63711|63731|63711|63731.8|63715.7|63721.3|63705.8|482
1647614400000|2022-03-18 14:40:00|63730.8|63710.8|63746.5|63726.5|63746.8|63727.5|63726.9|63710|633
1647614700000|2022-03-18 14:45:00|63746.3|63726.3|63746.3|63726.3|63751.9|63734.9|63739.8|63719.8|630
1647615000000|2022-03-18 14:50:00|63746.1|63726.1|63740.9|63720.9|63749.7|63729.7|63735.8|63720.1|662
1647615300000|2022-03-18 14:55:00|63741.1|63721.1|63747.4|63727.4|63751.7|63731.7|63741|63721.1|579
1647615600000|2022-03-18 15:00:00|63747.6|63727.6|63749.7|63729.7|63750.2|63733.6|63737.5|63720.6|485
1647615900000|2022-03-18 15:05:00|63749.8|63729.8|63743|63723|63749.9|63733.3|63735.2|63716.1|522
1647616200000|2022-03-18 15:10:00|63742.9|63722.9|63736.7|63716.7|63748.8|63733.9|63734.4|63715.4|513
1647616500000|2022-03-18 15:15:00|63737|63717|63740.9|63720.9|63743|63723|63732.7|63712.7|418
1647616800000|2022-03-18 15:20:00|63740.8|63720.8|63749|63729|63760.7|63740.7|63740.8|63720.8|627
1647617100000|2022-03-18 15:25:00|63748.7|63728.7|63752.5|63732.5|63756.2|63737|63747|63728.1|572
1647617400000|2022-03-18 15:30:00|63752.9|63732.9|63744.4|63724.4|63753.2|63733.2|63740.3|63723|558
1647617700000|2022-03-18 15:35:00|63744.2|63724.2|63736.1|63716.1|63747.3|63727.3|63731.5|63711.5|605
1647618000000|2022-03-18 15:40:00|63736.2|63716.2|63727.4|63707.4|63745.7|63725.7|63727.4|63707.4|643
1647618300000|2022-03-18 15:45:00|63727.9|63707.9|63725.6|63705.6|63728.4|63708.4|63719|63699|613
1647618600000|2022-03-18 15:50:00|63725.7|63705.7|63726.6|63706.6|63727.4|63707.4|63716.8|63696.8|605
1647618900000|2022-03-18 15:55:00|63726.7|63706.7|63728.7|63708.7|63739.8|63719.8|63705.6|63685.6|907
1647619200000|2022-03-18 16:00:00|63728.3|63708.3|63731.4|63711.4|63739.5|63719.5|63725.5|63705.5|780
1647619500000|2022-03-18 16:05:00|63731.6|63711.6|63723|63703|63733.2|63713.2|63723|63703|447
1647619800000|2022-03-18 16:10:00|63723.1|63703.1|63727|63707|63727.1|63707.1|63711.6|63691.6|583
1647620100000|2022-03-18 16:15:00|63727.2|63707.2|63730|63710|63732.5|63712.5|63724.1|63704.1|621
1647620400000|2022-03-18 16:20:00|63729.9|63709.9|63716.8|63696.8|63731.7|63711.7|63713.6|63693.6|624
1647620700000|2022-03-18 16:25:00|63716.9|63696.9|63724.9|63704.9|63732.1|63712.1|63715.7|63695.7|590
1647621000000|2022-03-18 16:30:00|63725|63705|63716.6|63696.6|63725.3|63705.3|63715.3|63695.3|440
1647621300000|2022-03-18 16:35:00|63716.7|63696.7|63722.7|63702.7|63726.4|63706.4|63716|63696|374
1647621600000|2022-03-18 16:40:00|63722.6|63702.6|63722.9|63702.9|63724.2|63704.2|63720|63700|384
1647621900000|2022-03-18 16:45:00|63723|63703|63728.1|63708.1|63730.3|63710.3|63723|63703|467
1647622200000|2022-03-18 16:50:00|63728|63708|63728.7|63708.7|63730.7|63710.7|63726.3|63706.3|500
1647622500000|2022-03-18 16:55:00|63728.6|63708.6|63727.1|63707.1|63729.4|63709.4|63725.9|63705.9|437
1647622800000|2022-03-18 17:00:00|63727|63707|63739.8|63719.8|63741.5|63721.5|63722.9|63702.9|449
1647623100000|2022-03-18 17:05:00|63739.7|63719.7|63737.4|63717.4|63746|63726|63733.6|63713.6|391
1647623400000|2022-03-18 17:10:00|63737.5|63717.5|63740.8|63720.8|63744.7|63724.7|63736.8|63716.8|347
1647623700000|2022-03-18 17:15:00|63741|63721|63739.2|63719.2|63745.2|63725.2|63737.9|63717.9|348
1647624000000|2022-03-18 17:20:00|63739.4|63719.4|63738.8|63718.8|63740.3|63720.3|63735.2|63715.2|303
1647624300000|2022-03-18 17:25:00|63738.9|63718.9|63736.3|63716.3|63739.3|63719.3|63736.1|63716.1|264
1647624600000|2022-03-18 17:30:00|63736.4|63716.4|63737.3|63717.3|63742.6|63722.6|63736.4|63716.4|291
1647624900000|2022-03-18 17:35:00|63737.5|63717.5|63739|63719|63742.7|63722.7|63735.1|63715.1|344
1647625200000|2022-03-18 17:40:00|63739.1|63719.1|63742.2|63722.2|63743.3|63723.3|63739.1|63719.1|268
1647625500000|2022-03-18 17:45:00|63742|63722|63738.1|63718.1|63743.2|63723.2|63737.5|63717.5|269
1647625800000|2022-03-18 17:50:00|63738|63718|63733.4|63713.4|63738.7|63718.7|63732.8|63712.8|357
1647626100000|2022-03-18 17:55:00|63733.3|63713.3|63742.8|63722.8|63748.9|63728.9|63733.1|63713.1|404
1647626400000|2022-03-18 18:00:00|63742.5|63722.5|63747.8|63727.8|63748.1|63728.1|63736.3|63716.3|399
1647626700000|2022-03-18 18:05:00|63747.7|63727.7|63749.3|63729.3|63750.3|63730.3|63747.4|63727.4|224
1647627000000|2022-03-18 18:10:00|63749.2|63729.2|63743.6|63723.6|63755.1|63735.1|63743.3|63723.3|314
1647627300000|2022-03-18 18:15:00|63743.8|63723.8|63738.3|63718.3|63744.5|63724.5|63737.9|63717.9|246
1647627600000|2022-03-18 18:20:00|63738.2|63718.2|63740.2|63720.2|63745.8|63725.8|63735.9|63715.9|288
1647627900000|2022-03-18 18:25:00|63740|63720|63738|63718|63742.6|63722.6|63737.9|63717.9|339
1647628200000|2022-03-18 18:30:00|63737.7|63717.7|63736.9|63716.9|63738.9|63718.9|63736.6|63716.6|293
1647628500000|2022-03-18 18:35:00|63736.6|63716.6|63735.9|63715.9|63737|63717|63733|63713|333
1647628800000|2022-03-18 18:40:00|63735.8|63715.8|63730.8|63710.8|63737.4|63717.4|63729.7|63709.7|306
1647629100000|2022-03-18 18:45:00|63731|63711|63730.7|63710.7|63731.6|63711.6|63729.5|63709.5|280
1647629400000|2022-03-18 18:50:00|63731|63711|63724.8|63704.8|63731.1|63711.1|63724.6|63704.6|236
1647629700000|2022-03-18 18:55:00|63725|63705|63731.4|63711.4|63739.6|63719.6|63724.5|63704.5|319
1647630000000|2022-03-18 19:00:00|63731.2|63711.2|63723.7|63703.7|63732.2|63712.2|63718.7|63703.3|317
1647630300000|2022-03-18 19:05:00|63723.6|63703.6|63723.4|63703.4|63724.4|63704.4|63721.6|63701.6|318
1647630600000|2022-03-18 19:10:00|63723.5|63703.5|63723.6|63703.6|63724.4|63704.4|63722.5|63702.5|218
1647630900000|2022-03-18 19:15:00|63723.7|63703.7|63723.7|63703.7|63724.6|63704.6|63723.5|63703.5|237
1647631200000|2022-03-18 19:20:00|63723.8|63703.8|63726.1|63706.1|63728.4|63708.4|63723.4|63703.4|312
1647631500000|2022-03-18 19:25:00|63726|63706|63728.3|63708.3|63728.8|63708.8|63725.4|63705.4|295
1647631800000|2022-03-18 19:30:00|63727.9|63707.9|63726.5|63706.5|63728.3|63708.3|63725.1|63705.1|270
1647632100000|2022-03-18 19:35:00|63726.6|63706.6|63729.9|63709.9|63730|63712.6|63722.6|63704.7|315
1647632400000|2022-03-18 19:40:00|63729.8|63709.8|63726.1|63706.1|63733.2|63713.2|63725.8|63705.8|335
1647632700000|2022-03-18 19:45:00|63726|63706|63729.4|63709.4|63729.5|63709.5|63715.4|63695.4|392
1647633000000|2022-03-18 19:50:00|63729.3|63709.3|63725.2|63705.2|63731|63711|63723.6|63703.6|332
1647633300000|2022-03-18 19:55:00|63724.2|63704.2|63712.6|63692.6|63725.3|63705.3|63712|63692|390
1647633600000|2022-03-18 20:00:00|63712.1|63692.1|63716.6|63696.6|63717.2|63697.2|63712.1|63692.1|320
1647633900000|2022-03-18 20:05:00|63716.3|63696.3|63712.7|63692.7|63717.4|63697.4|63711.9|63691.9|234
1647634200000|2022-03-18 20:10:00|63712.5|63692.5|63716.8|63696.8|63717.6|63697.6|63712.3|63692.3|314
1647634500000|2022-03-18 20:15:00|63716.3|63696.3|63714.1|63694.1|63716.3|63696.3|63713.4|63693.4|173
1647634800000|2022-03-18 20:20:00|63714|63694|63713.2|63693.2|63714.6|63694.6|63713.2|63693.2|178
1647635100000|2022-03-18 20:25:00|63713.4|63693.4|63709|63689|63714.6|63694.6|63708.5|63688.5|289
1647635400000|2022-03-18 20:30:00|63709.3|63689.3|63709.5|63689.5|63709.6|63689.6|63708.1|63688.1|238
1647635700000|2022-03-18 20:35:00|63709.3|63689.3|63700.7|63680.7|63709.9|63689.9|63696.1|63676.1|197
1647636000000|2022-03-18 20:40:00|63699.3|63679.3|63691.9|63671.9|63699.8|63679.8|63688.3|63668.3|245
1647636300000|2022-03-18 20:45:00|63692.1|63672.1|63690.9|63670.9|63694.7|63674.7|63685.2|63665.2|214
1647636600000|2022-03-18 20:50:00|63691.1|63671.1|63695.1|63675.1|63730.5|63690.1|63689.6|63645.2|284
1647636900000|2022-03-18 20:55:00|63695.7|63675.7|63688.8|63668.8|63727.4|63680.8|63687.2|63625.9|198
1647810000000|2022-03-20 21:00:00|63754.3|63658.4|63765|63659.1|63773.3|63659.4|63732.8|63636.7|33
1647810300000|2022-03-20 21:05:00|63768.4|63653.6|63759.1|63658.8|63768.4|63658.9|63736.1|63633.6|27
1647810600000|2022-03-20 21:10:00|63753.8|63627.8|63752.3|63657.1|63762.9|63658.8|63736.1|63624|83
1647810900000|2022-03-20 21:15:00|63749.9|63650.2|63761.2|63658.9|63761.2|63658.9|63736.4|63632.4|58
1647811200000|2022-03-20 21:20:00|63737.1|63639.2|63764.3|63659.1|63764.3|63659.1|63736.1|63631.8|19
1647811500000|2022-03-20 21:25:00|63736.1|63631.8|63738.3|63643.5|63765.3|63659.1|63736.1|63623.6|32
1647811800000|2022-03-20 21:30:00|63761.1|63658.6|63758.8|63658.8|63761.1|63658.8|63736.1|63631.8|43
1647812100000|2022-03-20 21:35:00|63749.1|63656.7|63746|63652.2|63756.3|63658.7|63738.7|63626.6|47
1647812400000|2022-03-20 21:40:00|63752.6|63654.4|63754.4|63649.5|63758.7|63658.1|63738|63622.7|69
1647812700000|2022-03-20 21:45:00|63751.5|63637.7|63739|63634.4|63763.6|63657.6|63737.5|63622.3|83
1647813000000|2022-03-20 21:50:00|63746.4|63652.7|63755.3|63647.8|63763.6|63658.8|63737.9|63622.7|70
1647813300000|2022-03-20 21:55:00|63753.9|63637.1|63766.2|63658|63768.1|63659.5|63734.8|63622.8|58
1647813600000|2022-03-20 22:00:00|63765.5|63640.9|63735.1|63645.8|63779.2|63656|63735.1|63620.4|191
1647813900000|2022-03-20 22:05:00|63737.1|63638.3|63777|63658|63792.1|63673.1|63737.1|63625.1|239
1647814200000|2022-03-20 22:10:00|63774.8|63655.8|63776.8|63657.8|63787.3|63668.3|63765.8|63646.8|233
1647814500000|2022-03-20 22:15:00|63775.7|63656.7|63766.4|63647.4|63787.6|63668.6|63758.1|63639.1|155
1647814800000|2022-03-20 22:20:00|63766.6|63647.6|63759.7|63640.7|63766.6|63647.6|63754.9|63635.9|127
1647815100000|2022-03-20 22:25:00|63759.5|63640.5|63757.9|63638.9|63762.4|63643.4|63751.3|63632.3|112
1647815400000|2022-03-20 22:30:00|63758|63639|63687.1|63628.6|63765.2|63646.2|63683.3|63610.6|423
1647815700000|2022-03-20 22:35:00|63683.8|63630.4|63658.5|63638.5|63690.9|63641.1|63657.4|63626.4|247
1647816000000|2022-03-20 22:40:00|63658.8|63638.8|63663.8|63632.7|63668|63641.8|63654.6|63629.6|217
1647816300000|2022-03-20 22:45:00|63664.9|63631.3|63762.6|63643.6|63774.1|63655.1|63658.1|63616.3|330
1647816600000|2022-03-20 22:50:00|63761.5|63642.5|63764.6|63684.2|63798.4|63700.8|63746|63627|431
1647816900000|2022-03-20 22:55:00|63782.6|63685.5|63766.3|63689.7|63799.7|63724.8|63753.9|63671.1|323
1647817200000|2022-03-20 23:00:00|63771.4|63691.5|63761.5|63696|63786.8|63715.3|63746|63677.4|581
1647817500000|2022-03-20 23:05:00|63759.3|63695.6|63750.5|63710.5|63781.9|63716.2|63750.1|63682.5|499
1647817800000|2022-03-20 23:10:00|63754.6|63702.7|63774.3|63694.6|63785.5|63722.2|63742.2|63682.1|346
1647818100000|2022-03-20 23:15:00|63783.1|63688.2|63774.5|63699|63783.1|63724.6|63744.6|63679.8|485
1647818400000|2022-03-20 23:20:00|63772.8|63702.3|63770.5|63697.4|63783.9|63727.2|63745.7|63678.9|520
1647818700000|2022-03-20 23:25:00|63765.5|63701.5|63749|63707.4|63769.8|63717.8|63706.9|63673.2|758
1647819000000|2022-03-20 23:30:00|63748.8|63707.5|63769.3|63699.8|63769.3|63721.7|63738.5|63697.4|596
1647819300000|2022-03-20 23:35:00|63767.7|63700.4|63730.1|63710.1|63767.7|63716.6|63727.6|63700.4|532
1647819600000|2022-03-20 23:40:00|63730.2|63710.2|63727.2|63707.2|63735|63713.9|63723.3|63699.4|199
1647819900000|2022-03-20 23:45:00|63727.5|63707.5|63727.4|63707.4|63732.9|63712.9|63724.1|63698.1|207
1647820200000|2022-03-20 23:50:00|63728.1|63708.1|63727.9|63707.9|63734.8|63712.2|63720|63695.5|464
1647820500000|2022-03-20 23:55:00|63725.2|63705.2|63723|63703|63732.5|63712.5|63722.2|63689|391
1647820800000|2022-03-21 00:00:00|63723.8|63703.8|63723.5|63703.5|63732.2|63712.2|63722.4|63702.4|549
1647821100000|2022-03-21 00:05:00|63723.8|63703.8|63749.2|63729.2|63757.7|63732|63723.2|63703.2|542
1647821400000|2022-03-21 00:10:00|63749.1|63729.1|63738.9|63718.9|63762.1|63742.1|63737|63717|508
1647821700000|2022-03-21 00:15:00|63739|63719|63742.5|63722.5|63744.6|63724.6|63737.6|63717.6|420
1647822000000|2022-03-21 00:20:00|63742.8|63722.8|63736.9|63716.9|63747.3|63727.3|63731.8|63711.8|722
1647822300000|2022-03-21 00:25:00|63737|63717|63740.1|63720.1|63743.6|63723.6|63735.2|63715.2|388
1647822600000|2022-03-21 00:30:00|63742|63722|63737.8|63717.8|63742.6|63722.6|63737.7|63717.7|455
1647822900000|2022-03-21 00:35:00|63737.9|63717.9|63720.2|63700.2|63738.2|63718.2|63714.8|63694.8|647
1647823200000|2022-03-21 00:40:00|63721.1|63701.1|63715.7|63695.7|63721.1|63701.1|63705.4|63685.4|519
1647823500000|2022-03-21 00:45:00|63715.2|63695.2|63729.4|63709.4|63732.7|63712.7|63712.6|63692.6|601
1647823800000|2022-03-21 00:50:00|63731.5|63711.5|63723.3|63703.3|63732.8|63712.8|63723.3|63703.3|525
1647824100000|2022-03-21 00:55:00|63723.7|63703.7|63722.6|63702.6|63725.9|63705.9|63718.1|63698.1|436
1647824400000|2022-03-21 01:00:00|63723|63703|63712|63692|63726.1|63706.1|63705|63685|666
1647824700000|2022-03-21 01:05:00|63712.1|63692.1|63715.1|63695.1|63716.8|63696.8|63707.4|63687.4|497
1647825000000|2022-03-21 01:10:00|63715.2|63695.2|63718.6|63698.6|63723.4|63703.4|63709.2|63689.2|541
1647825300000|2022-03-21 01:15:00|63718.5|63698.5|63716.9|63696.9|63731.6|63711.6|63714.5|63694.5|706
1647825600000|2022-03-21 01:20:00|63716.8|63696.8|63712.5|63692.5|63723.7|63703.7|63711.8|63691.8|420
1647825900000|2022-03-21 01:25:00|63712.8|63692.8|63702.6|63682.6|63713.1|63693.1|63693.2|63673.2|622
1647826200000|2022-03-21 01:30:00|63702.9|63682.9|63712.3|63692.3|63717.1|63697.1|63697.9|63677.9|618
1647826500000|2022-03-21 01:35:00|63712.1|63692.1|63699.1|63679.1|63717.1|63697.1|63697.1|63677.1|733
1647826800000|2022-03-21 01:40:00|63700|63680|63712.4|63692.4|63712.5|63692.5|63697.3|63677.3|615
1647827100000|2022-03-21 01:45:00|63712.2|63692.2|63709.2|63689.2|63726.5|63706.5|63705.2|63687.7|618
1647827400000|2022-03-21 01:50:00|63709.3|63689.3|63715.8|63695.8|63724.6|63704.6|63708.3|63688.3|699
1647827700000|2022-03-21 01:55:00|63716|63696|63721.3|63701.3|63731.5|63711.5|63703.6|63688|670
1647828000000|2022-03-21 02:00:00|63721.2|63701.2|63731.2|63711.2|63736.3|63716.3|63720.9|63700.9|666
1647828300000|2022-03-21 02:05:00|63731.3|63711.3|63745.1|63725.1|63759.4|63739.4|63727.7|63709.4|627
1647828600000|2022-03-21 02:10:00|63744|63724|63750.1|63730.1|63754.2|63738.3|63738.6|63721.9|590
1647828900000|2022-03-21 02:15:00|63750.2|63730.2|63748.2|63728.2|63750.6|63735.4|63741.6|63724.2|337
1647829200000|2022-03-21 02:20:00|63748|63728|63747.6|63727.6|63759.1|63739.1|63739.4|63722.9|519
1647829500000|2022-03-21 02:25:00|63747.4|63727.4|63770.4|63750.4|63773.7|63753.7|63739.4|63724|561
1647829800000|2022-03-21 02:30:00|63770.5|63750.5|63775.2|63755.2|63780.8|63764.3|63757.2|63740.4|662
1647830100000|2022-03-21 02:35:00|63775.1|63755.1|63771.8|63751.8|63788.9|63769.1|63765.5|63747.8|558
1647830400000|2022-03-21 02:40:00|63772.1|63752.1|63776|63756|63777.6|63757.6|63763.7|63743.7|626
1647830700000|2022-03-21 02:45:00|63776.1|63756.1|63771.9|63751.9|63779.5|63759.5|63764.6|63748.4|559
1647831000000|2022-03-21 02:50:00|63772|63752|63760|63740|63778.4|63762.1|63756.8|63736.8|596
1647831300000|2022-03-21 02:55:00|63760.1|63740.1|63760.2|63740.2|63763.4|63747.9|63753.5|63736.9|509
1647831600000|2022-03-21 03:00:00|63760.4|63740.4|63769.2|63749.2|63769.4|63749.4|63750.9|63735.5|496
1647831900000|2022-03-21 03:05:00|63769.1|63749.1|63762.9|63742.9|63769.3|63749.3|63757.5|63742.1|424
1647832200000|2022-03-21 03:10:00|63762.5|63742.5|63768.1|63748.1|63768.9|63752.4|63753.5|63738.7|387
1647832500000|2022-03-21 03:15:00|63768.3|63748.3|63767.9|63757.9|63773.9|63758.1|63758.7|63743.3|515
1647832800000|2022-03-21 03:20:00|63768.1|63758.1|63761.9|63751.9|63776.9|63760.9|63761.2|63746.2|453
1647833100000|2022-03-21 03:25:00|63761.8|63751.8|63764.7|63744.7|63768.8|63752.9|63758.1|63742.1|370
1647833400000|2022-03-21 03:30:00|63764.8|63744.8|63759.6|63739.6|63767.9|63751.8|63755.8|63739.3|315
1647833700000|2022-03-21 03:35:00|63759.7|63739.7|63760.3|63750.3|63765.7|63750.3|63755.3|63738.1|424
1647834000000|2022-03-21 03:40:00|63760.6|63750.6|63755.7|63745.7|63765.9|63750.7|63755.6|63740|267
1647834300000|2022-03-21 03:45:00|63756|63746|63766.6|63746.6|63766.9|63750.6|63755.2|63740.4|346
1647834600000|2022-03-21 03:50:00|63766.5|63746.5|63776|63756|63781|63761|63763.5|63746.5|430
1647834900000|2022-03-21 03:55:00|63776.1|63756.1|63779.4|63759.4|63781.8|63766.7|63772.4|63755.8|315
1647835200000|2022-03-21 04:00:00|63779.3|63759.3|63768.9|63748.9|63779.9|63764.6|63763.3|63747.9|389
1647835500000|2022-03-21 04:05:00|63769.1|63749.1|63770.2|63750.2|63770.8|63755.1|63762.3|63746.1|294
1647835800000|2022-03-21 04:10:00|63770.1|63750.1|63771.9|63751.9|63772.7|63757.2|63766.4|63749.9|216
1647836100000|2022-03-21 04:15:00|63771.3|63751.3|63769.9|63759.9|63776.7|63761.7|63768.6|63751.3|282
1647836400000|2022-03-21 04:20:00|63769.3|63759.3|63774.7|63754.7|63775.5|63760.9|63769.3|63754|286
1647836700000|2022-03-21 04:25:00|63774.4|63754.4|63775|63755|63776.1|63760.9|63769.6|63754.4|241
1647837000000|2022-03-21 04:30:00|63775.1|63755.1|63775.5|63755.5|63776.1|63761|63769.8|63754.7|178
1647837300000|2022-03-21 04:35:00|63775.4|63755.4|63771.3|63761.3|63776.8|63761.6|63769.4|63754.2|255
1647837600000|2022-03-21 04:40:00|63771.4|63761.4|63770.6|63760.6|63776.7|63761.7|63770.2|63755.3|233
1647837900000|2022-03-21 04:45:00|63770.7|63760.7|63775.5|63755.5|63776.1|63761.2|63769.4|63753.7|323
1647838200000|2022-03-21 04:50:00|63775.6|63755.6|63774.7|63754.7|63778.6|63763.2|63769.7|63754.4|215
1647838500000|2022-03-21 04:55:00|63774.8|63754.8|63777.5|63757.5|63777.9|63762.7|63769.6|63754.4|174
1647838800000|2022-03-21 05:00:00|63777.1|63757.1|63775.7|63755.7|63778.8|63763.7|63769.6|63754.4|235
1647839100000|2022-03-21 05:05:00|63775.8|63755.8|63777|63757|63778.7|63763.4|63770.9|63755.8|294
1647839400000|2022-03-21 05:10:00|63776.9|63756.9|63799.5|63779.5|63801|63782.3|63772|63756.9|425
1647839700000|2022-03-21 05:15:00|63799.6|63779.6|63796.6|63786.6|63802.2|63787.2|63791.2|63774.6|465
1647840000000|2022-03-21 05:20:00|63801.5|63781.5|63803.5|63783.5|63804.4|63789.5|63792.2|63774.7|587
1647840300000|2022-03-21 05:25:00|63803.8|63783.8|63789.2|63769.2|63804.1|63789.3|63788.9|63768.9|482
1647840600000|2022-03-21 05:30:00|63789.4|63769.4|63774.9|63764.9|63789.5|63772|63774.7|63759.8|557
1647840900000|2022-03-21 05:35:00|63774.8|63764.8|63775.9|63755.9|63780.1|63764.8|63768.3|63753.8|543
1647841200000|2022-03-21 05:40:00|63775.8|63755.8|63780.5|63760.5|63786.6|63766.6|63768.6|63753.9|508
1647841500000|2022-03-21 05:45:00|63780.4|63760.4|63791|63781|63798.7|63781|63774.9|63758.8|628
1647841800000|2022-03-21 05:50:00|63790.8|63780.8|63790.6|63770.6|63796.1|63780.8|63785.1|63766.8|417
1647842100000|2022-03-21 05:55:00|63790.7|63770.7|63786.7|63776.7|63794.9|63779.8|63783.7|63769.5|516
1647842400000|2022-03-21 06:00:00|63792.2|63772.2|63784.3|63764.3|63795.7|63779.9|63778.1|63762.9|512
1647842700000|2022-03-21 06:05:00|63784.4|63764.4|63780|63770|63786.4|63771.1|63773.1|63758.4|411
1647843000000|2022-03-21 06:10:00|63780.1|63770.1|63783.6|63763.6|63795.8|63780.7|63776.6|63761.3|503
1647843300000|2022-03-21 06:15:00|63783.4|63763.4|63785.6|63765.6|63788.9|63774.2|63778|63762.4|450
1647843600000|2022-03-21 06:20:00|63785.7|63765.7|63772.2|63762.2|63788.9|63774.1|63769.6|63754.6|466
1647843900000|2022-03-21 06:25:00|63772.3|63762.3|63771.2|63751.2|63782.9|63767.4|63766.6|63751.2|464
1647844200000|2022-03-21 06:30:00|63766.5|63756.5|63767.8|63757.8|63777.3|63762.9|63764.1|63748.3|418
1647844500000|2022-03-21 06:35:00|63767.7|63757.7|63766.3|63746.3|63771.7|63758|63755.2|63740.1|468
1647844800000|2022-03-21 06:40:00|63766.4|63746.4|63768.8|63758.8|63777.4|63762|63760.5|63745.5|387
1647845100000|2022-03-21 06:45:00|63768.7|63758.7|63775.3|63755.3|63775.8|63761.5|63763.1|63747.5|452
1647845400000|2022-03-21 06:50:00|63775.2|63755.2|63760.1|63750.1|63775.5|63760.7|63758.6|63743.8|396
1647845700000|2022-03-21 06:55:00|63760|63750|63775.1|63755.1|63776|63760.8|63757.1|63743.8|513
1647846000000|2022-03-21 07:00:00|63770.2|63760.2|63767.5|63757.5|63776.2|63761.1|63763.1|63748.4|462
1647846300000|2022-03-21 07:05:00|63767.3|63757.3|63753.5|63743.5|63773.1|63757.7|63749.2|63734.6|498
1647846600000|2022-03-21 07:10:00|63753.3|63743.3|63746.4|63726.4|63760.2|63745.4|63738.3|63723.5|447
1647846900000|2022-03-21 07:15:00|63746.5|63726.5|63759.2|63739.2|63759.9|63744.9|63739.6|63725.2|445
1647847200000|2022-03-21 07:20:00|63759.5|63739.5|63759.5|63739.5|63762.6|63746.8|63749.3|63734|527
1647847500000|2022-03-21 07:25:00|63759.2|63739.2|63749.7|63739.7|63765.3|63750.1|63749|63734.3|466
1647847800000|2022-03-21 07:30:00|63750.5|63740.5|63769.7|63749.7|63772.2|63755.6|63750.5|63735.8|491
1647848100000|2022-03-21 07:35:00|63769.6|63749.6|63761.9|63751.9|63770.1|63753.7|63756.8|63740.8|358
1647848400000|2022-03-21 07:40:00|63761.6|63751.6|63761.3|63741.3|63768.5|63753|63759.3|63741.3|379
1647848700000|2022-03-21 07:45:00|63761.4|63741.4|63756.8|63736.8|63761.4|63744.9|63749.1|63729.1|390
1647849000000|2022-03-21 07:50:00|63756.7|63736.7|63757.6|63737.6|63760.1|63743.1|63750.4|63734.6|349
1647849300000|2022-03-21 07:55:00|63757.5|63737.5|63749.8|63729.8|63758.8|63743.7|63740.7|63724.6|515
1647849600000|2022-03-21 08:00:00|63750.2|63730.2|63747.8|63727.8|63753.7|63733.7|63740.9|63724.2|551
1647849900000|2022-03-21 08:05:00|63747.7|63727.7|63744.4|63724.4|63750.8|63735.1|63734.6|63717.2|537
1647850200000|2022-03-21 08:10:00|63744.5|63724.5|63735.9|63715.9|63744.5|63727.1|63729.9|63710.7|525
1647850500000|2022-03-21 08:15:00|63736|63716|63715.4|63695.4|63737.7|63722.4|63708.7|63691.2|506
1647850800000|2022-03-21 08:20:00|63715.1|63695.1|63724.3|63704.3|63729.9|63715.2|63707.8|63691.8|571
1647851100000|2022-03-21 08:25:00|63724.2|63704.2|63704.4|63684.4|63729.5|63714.7|63693.8|63673.8|602
1647851400000|2022-03-21 08:30:00|63704|63684|63724.2|63704.2|63728.4|63708.4|63702.5|63684|599
1647851700000|2022-03-21 08:35:00|63724|63704|63715.6|63695.6|63727.4|63711.9|63712|63695.6|432
1647852000000|2022-03-21 08:40:00|63715.8|63695.8|63704.6|63684.6|63722.2|63704.4|63704.6|63684.6|441
1647852300000|2022-03-21 08:45:00|63704.7|63684.7|63702.8|63682.8|63707.8|63691.4|63694|63674|475
1647852600000|2022-03-21 08:50:00|63703|63683|63700.7|63680.7|63712.3|63697.2|63698|63679.2|486
1647852900000|2022-03-21 08:55:00|63701.4|63681.4|63686.9|63666.9|63702.7|63686.9|63679.6|63665|503
1647853200000|2022-03-21 09:00:00|63687|63667|63633.3|63613.3|63687|63667|63628.8|63608.8|690
1647853500000|2022-03-21 09:05:00|63633.2|63613.2|63659.6|63639.6|63661.7|63641.7|63627.9|63607.9|776
1647853800000|2022-03-21 09:10:00|63659.7|63639.7|63677.8|63657.8|63678|63658.3|63656.9|63636.9|563
1647854100000|2022-03-21 09:15:00|63677.1|63657.1|63683.5|63663.5|63688.2|63672.4|63674|63654|481
1647854400000|2022-03-21 09:20:00|63683.4|63663.4|63666.9|63646.9|63685.1|63665.1|63659|63639|543
1647854700000|2022-03-21 09:25:00|63666.8|63646.8|63683.7|63663.7|63688|63669.4|63663.6|63646.8|492
1647855000000|2022-03-21 09:30:00|63683.6|63663.6|63680.1|63660.1|63686.1|63669.7|63679.4|63659.8|494
1647855300000|2022-03-21 09:35:00|63680.2|63660.2|63683.4|63663.4|63684|63664|63672.2|63655.7|380
1647855600000|2022-03-21 09:40:00|63683.5|63663.5|63688.4|63668.4|63688.4|63668.8|63678.2|63660.2|335
1647855900000|2022-03-21 09:45:00|63688.3|63668.3|63675.5|63655.5|63689|63669|63673|63655.1|356
1647856200000|2022-03-21 09:50:00|63675.2|63655.2|63673|63653|63680.1|63662|63667.6|63652.1|386
1647856500000|2022-03-21 09:55:00|63673.2|63653.2|63668.7|63648.7|63676.5|63658.7|63656.2|63639.4|548
1647856800000|2022-03-21 10:00:00|63669.4|63649.4|63673.2|63653.2|63674.9|63658.3|63651.1|63635.7|476
1647857100000|2022-03-21 10:05:00|63673.3|63653.3|63665.4|63645.4|63673.9|63653.9|63659.6|63639.6|330
1647857400000|2022-03-21 10:10:00|63665.3|63645.3|63668|63648|63669.1|63653.6|63662.9|63645.1|269
1647857700000|2022-03-21 10:15:00|63668.1|63648.1|63666.6|63646.6|63677.4|63658.8|63661.4|63646|326
1647858000000|2022-03-21 10:20:00|63666.5|63646.5|63680.5|63660.5|63680.9|63660.9|63656.5|63636.5|440
1647858300000|2022-03-21 10:25:00|63680.7|63660.7|63673.3|63653.3|63680.7|63662.5|63666.5|63651.6|480
1647858600000|2022-03-21 10:30:00|63673.5|63653.5|63670.9|63650.9|63673.8|63655.9|63664.7|63649.9|409
1647858900000|2022-03-21 10:35:00|63670.8|63650.8|63672.5|63652.5|63672.8|63655.8|63665.8|63650|266
1647859200000|2022-03-21 10:40:00|63672.2|63652.2|63660.2|63640.2|63672.7|63652.7|63653.5|63634.9|437
1647859500000|2022-03-21 10:45:00|63660.4|63640.4|63661.9|63641.9|63662.6|63646|63655.8|63639.7|277
1647859800000|2022-03-21 10:50:00|63662|63642|63656.2|63636.2|63662|63643|63652.6|63636|354
1647860100000|2022-03-21 10:55:00|63656.3|63636.3|63661.4|63641.4|63662.1|63643|63650.4|63635.6|388
1647860400000|2022-03-21 11:00:00|63661.3|63641.3|63669.2|63649.2|63671.4|63652|63656.2|63636.2|477
1647860700000|2022-03-21 11:05:00|63669.3|63649.3|63664.5|63644.5|63669.9|63654.3|63660|63642.4|425
1647861000000|2022-03-21 11:10:00|63664.6|63644.6|63678.1|63658.1|63681|63661|63663.9|63643.9|536
1647861300000|2022-03-21 11:15:00|63678|63658|63671.3|63661.3|63680|63664.6|63671.3|63655.9|339
1647861600000|2022-03-21 11:20:00|63671.2|63661.2|63678.7|63658.7|63686.6|63670.8|63671.2|63657.7|464
1647861900000|2022-03-21 11:25:00|63678.8|63658.8|63677|63657|63680|63664.5|63671.3|63651.3|435
1647862200000|2022-03-21 11:30:00|63677.1|63657.1|63673.2|63653.2|63677.7|63662.5|63668.3|63651.9|484
1647862500000|2022-03-21 11:35:00|63673.3|63653.3|63669.4|63659.4|63674.8|63659.8|63668.6|63652|350
1647862800000|2022-03-21 11:40:00|63669.5|63659.5|63673.9|63663.9|63680.4|63665.4|63668.1|63652.8|316
1647863100000|2022-03-21 11:45:00|63678.9|63658.9|63677.2|63667.2|63682.5|63668.7|63673.8|63658.9|313
1647863400000|2022-03-21 11:50:00|63677.3|63667.3|63679.1|63669.1|63685.1|63670.6|63676.7|63663.1|269
1647863700000|2022-03-21 11:55:00|63679.2|63669.2|63677.6|63667.6|63682.5|63670.1|63675.8|63661.4|307
1647864000000|2022-03-21 12:00:00|63678.1|63668.1|63675.6|63665.6|63683.4|63668.8|63669|63656.2|530
1647864300000|2022-03-21 12:05:00|63674|63664|63665.2|63655.2|63678.4|63664.6|63664.2|63649.7|397
1647864600000|2022-03-21 12:10:00|63665.3|63655.3|63666.9|63656.9|63667.1|63657.1|63665|63655|322
1647864900000|2022-03-21 12:15:00|63667.1|63657.1|63665.1|63655.1|63675.7|63663.1|63664.6|63652.7|369
1647865200000|2022-03-21 12:20:00|63664.9|63654.9|63665.6|63655.6|63668.3|63658.3|63664.7|63654.7|386
1647865500000|2022-03-21 12:25:00|63665.3|63655.3|63673.1|63663.1|63678.3|63664.7|63664.8|63654.8|347
1647865800000|2022-03-21 12:30:00|63673.2|63663.2|63667.2|63657.2|63679.1|63664.1|63665.7|63652|379
1647866100000|2022-03-21 12:35:00|63667.3|63657.3|63666.9|63656.9|63675.6|63665.6|63665.5|63655.5|387
1647866400000|2022-03-21 12:40:00|63666.7|63656.7|63663.2|63653.2|63668.8|63656.9|63661.3|63648.7|352
1647866700000|2022-03-21 12:45:00|63663.1|63653.1|63655.6|63645.6|63671.5|63656.4|63654.9|63641.1|397
1647867000000|2022-03-21 12:50:00|63655.7|63645.7|63662.6|63652.6|63663.8|63653.8|63655.5|63641.4|439
1647867300000|2022-03-21 12:55:00|63662.8|63652.8|63664|63654|63669.2|63656.3|63660.7|63646.7|415
1647867600000|2022-03-21 13:00:00|63664.1|63654.1|63658.5|63648.5|63665.1|63654.1|63654.6|63641.4|596
1647867900000|2022-03-21 13:05:00|63658.1|63648.1|63655.5|63645.5|63660.6|63650.6|63654.5|63644.5|456
1647868200000|2022-03-21 13:10:00|63655.6|63645.6|63663.4|63653.4|63666.8|63656.8|63655|63645|464
1647868500000|2022-03-21 13:15:00|63663.3|63653.3|63655.4|63645.4|63670.1|63656.9|63654.2|63639.8|531
1647868800000|2022-03-21 13:20:00|63655.3|63645.3|63658.3|63648.3|63659.5|63649.5|63655|63639.3|427
1647869100000|2022-03-21 13:25:00|63658.4|63648.4|63656.4|63646.4|63662.4|63651.3|63648.7|63636|656
1647869400000|2022-03-21 13:30:00|63656.1|63646.1|63650.1|63640.1|63660.1|63650.1|63649.7|63637|774
1647869700000|2022-03-21 13:35:00|63650.2|63640.2|63636.8|63626.8|63655.4|63640.9|63635.9|63621|675
1647870000000|2022-03-21 13:40:00|63636.7|63626.7|63644.1|63634.1|63648.8|63636.8|63636.7|63622.6|654
1647870300000|2022-03-21 13:45:00|63644|63634|63638.3|63628.3|63644.1|63634.1|63637.5|63627.5|564
1647870600000|2022-03-21 13:50:00|63638.2|63628.2|63642.8|63632.8|63646.2|63636.2|63637|63621.8|594
1647870900000|2022-03-21 13:55:00|63642.9|63632.9|63640|63630|63649.5|63635.3|63637.2|63625.2|566
1647871200000|2022-03-21 14:00:00|63639.5|63629.5|63638.3|63628.3|63647.4|63637.4|63637|63623.9|586
1647871500000|2022-03-21 14:05:00|63638.4|63628.4|63634.4|63624.4|63638.8|63628.8|63633.3|63623.3|517
1647871800000|2022-03-21 14:10:00|63634.3|63624.3|63636.7|63626.7|63638.6|63628.6|63631.8|63621.8|583
1647872100000|2022-03-21 14:15:00|63636.8|63626.8|63636.6|63626.6|63640|63630|63636|63626|469
1647872400000|2022-03-21 14:20:00|63636.8|63626.8|63645.2|63635.2|63651.6|63641.6|63636.8|63626.8|598
1647872700000|2022-03-21 14:25:00|63645.3|63635.3|63652.5|63632.5|63652.7|63640.7|63643.1|63632.4|610
1647873000000|2022-03-21 14:30:00|63647.2|63637.2|63660.8|63650.8|63665.6|63653.4|63646.7|63635.5|615
1647873300000|2022-03-21 14:35:00|63660.7|63650.7|63657.1|63647.1|63666.7|63656.7|63656.8|63646.8|453
1647873600000|2022-03-21 14:40:00|63657.4|63647.4|63659.5|63649.5|63664.7|63650|63654.8|63643.3|435
1647873900000|2022-03-21 14:45:00|63659.6|63649.6|63665.5|63655.5|63670.9|63656.7|63658.9|63643.9|444
1647874200000|2022-03-21 14:50:00|63665.4|63655.4|63673.9|63653.9|63674.7|63659.7|63663.8|63649.3|379
1647874500000|2022-03-21 14:55:00|63673.2|63653.2|63675.3|63665.3|63680.1|63669.4|63667.2|63652.8|500
1647874800000|2022-03-21 15:00:00|63675.2|63665.2|63665|63655|63675.4|63665.4|63664.4|63649.6|492
1647875100000|2022-03-21 15:05:00|63664.9|63654.9|63672|63662|63677.7|63666.1|63664.7|63649.9|461
1647875400000|2022-03-21 15:10:00|63671.9|63661.9|63668.2|63658.2|63679.8|63664.8|63667.9|63653|529
1647875700000|2022-03-21 15:15:00|63668.3|63658.3|63670.7|63660.7|63675.7|63661.3|63667.7|63653|492
1647876000000|2022-03-21 15:20:00|63670.9|63660.9|63670.8|63660.8|63671.3|63661.3|63669.1|63659.1|324
1647876300000|2022-03-21 15:25:00|63671|63661|63668.8|63658.8|63671.2|63661.2|63668.4|63658.4|399
1647876600000|2022-03-21 15:30:00|63668.7|63658.7|63667.5|63657.5|63676.2|63660.9|63666.6|63656.2|371
1647876900000|2022-03-21 15:35:00|63667.4|63657.4|63669|63659|63674|63660.5|63666.7|63654|266
1647877200000|2022-03-21 15:40:00|63668.9|63658.9|63671.4|63661.4|63676|63662.5|63667|63655.7|366
1647877500000|2022-03-21 15:45:00|63671.1|63661.1|63669.1|63659.1|63676.4|63661.7|63668.6|63653.8|398
1647877800000|2022-03-21 15:50:00|63669|63659|63671.4|63661.4|63671.8|63661.8|63665.8|63655.8|531
1647878100000|2022-03-21 15:55:00|63671.3|63661.3|63675.1|63665.1|63675.6|63665.3|63669.5|63655.3|534
1647878400000|2022-03-21 16:00:00|63675|63665|63670.3|63660.3|63677.4|63665.4|63668.6|63655.3|550
1647878700000|2022-03-21 16:05:00|63670.5|63660.5|63667.6|63657.6|63676.5|63661.9|63665.5|63651.3|384
1647879000000|2022-03-21 16:10:00|63668.4|63658.4|63667.6|63657.6|63672.9|63659.3|63665.7|63651.9|403
1647879300000|2022-03-21 16:15:00|63667.3|63657.3|63667.6|63657.6|63675|63660.6|63667.2|63654.8|395
1647879600000|2022-03-21 16:20:00|63667.4|63657.4|63666.7|63656.7|63671.3|63658.7|63665.5|63651.3|362
1647879900000|2022-03-21 16:25:00|63666.6|63656.6|63670|63660|63676.4|63662.1|63666.3|63652.6|352
1647880200000|2022-03-21 16:30:00|63669.9|63659.9|63682.8|63662.8|63697.2|63681.9|63669.8|63656.6|799
1647880500000|2022-03-21 16:35:00|63683|63663|63682.3|63672.3|63696.7|63681.5|63678.8|63661.4|686
1647880800000|2022-03-21 16:40:00|63681.7|63671.7|63682.2|63672.2|63688.3|63675.1|63678.1|63663.4|592
1647881100000|2022-03-21 16:45:00|63682.3|63672.3|63683.3|63663.3|63693.2|63679.8|63677.3|63662.4|673
1647881400000|2022-03-21 16:50:00|63683.2|63663.2|63689.2|63679.2|63693.6|63679.8|63678|63662.8|660
1647881700000|2022-03-21 16:55:00|63689.7|63679.7|63690.2|63680.2|63696.2|63681.7|63685.6|63671.7|616
1647882000000|2022-03-21 17:00:00|63690.3|63680.3|63699.4|63689.4|63700.8|63690.7|63690.2|63675.7|502
1647882300000|2022-03-21 17:05:00|63699.2|63689.2|63701.6|63691.6|63706.6|63691.9|63696.8|63682.1|539
1647882600000|2022-03-21 17:10:00|63701.7|63691.7|63705.7|63695.7|63712.8|63698|63697.6|63682.3|532
1647882900000|2022-03-21 17:15:00|63705.8|63695.8|63718.4|63708.4|63724.1|63709.1|63704|63691.7|560
1647883200000|2022-03-21 17:20:00|63718.3|63708.3|63705|63695|63728.1|63711.1|63702.6|63687.6|569
1647883500000|2022-03-21 17:25:00|63710.2|63690.2|63700|63690|63716.3|63701|63699.8|63684.6|453
1647883800000|2022-03-21 17:30:00|63700.2|63690.2|63692.9|63672.9|63705.5|63690.6|63686.8|63672|471
1647884100000|2022-03-21 17:35:00|63693.1|63673.1|63695.2|63675.2|63696.3|63681.3|63688|63673|343
1647884400000|2022-03-21 17:40:00|63695.4|63675.4|63698.5|63678.5|63701.8|63686|63689.8|63675|285
1647884700000|2022-03-21 17:45:00|63698.6|63678.6|63689.4|63679.4|63699.8|63684.5|63687.7|63672.8|246
1647885000000|2022-03-21 17:50:00|63689.5|63679.5|63694.9|63674.9|63696.2|63681|63687.2|63672.5|392
1647885300000|2022-03-21 17:55:00|63694.7|63674.7|63690|63680|63696.4|63681.2|63687.6|63673.2|414
1647885600000|2022-03-21 18:00:00|63689.8|63679.8|63697.8|63677.8|63699.2|63683.9|63688.4|63673.8|335
1647885900000|2022-03-21 18:05:00|63697.7|63677.7|63704.6|63684.6|63705|63689.5|63694.5|63677.7|383
1647886200000|2022-03-21 18:10:00|63704.7|63684.7|63710.1|63690.1|63710.7|63693.1|63698|63682.8|385
1647886500000|2022-03-21 18:15:00|63709.9|63689.9|63716|63696|63718.2|63702.4|63703.9|63688.3|427
1647886800000|2022-03-21 18:20:00|63716.1|63696.1|63713.2|63693.2|63717.9|63701.6|63702.2|63687.3|442
1647887100000|2022-03-21 18:25:00|63713.5|63693.5|63713.2|63693.2|63717.3|63700.7|63703.9|63688.6|391
1647887400000|2022-03-21 18:30:00|63713.3|63693.3|63711|63701|63716.2|63701.1|63706.6|63691.7|361
1647887700000|2022-03-21 18:35:00|63710.8|63700.8|63721.5|63701.5|63721.7|63705.8|63710.7|63695.5|302
1647888000000|2022-03-21 18:40:00|63721.6|63701.6|63719.1|63699.1|63722.6|63705.1|63712|63696.8|403
1647888300000|2022-03-21 18:45:00|63719|63699|63720.8|63700.8|63721|63706.4|63709.2|63695|343
1647888600000|2022-03-21 18:50:00|63720.9|63700.9|63717.6|63707.6|63723.3|63708.7|63715.3|63700.6|347
1647888900000|2022-03-21 18:55:00|63717.7|63707.7|63722.5|63712.5|63728.7|63713.8|63714.5|63700.7|462
1647889200000|2022-03-21 19:00:00|63727.5|63707.5|63728.7|63708.7|63731.8|63715.9|63723.1|63707|339
1647889500000|2022-03-21 19:05:00|63729.3|63709.3|63731.4|63711.4|63731.8|63716.6|63722.5|63706.6|305
1647889800000|2022-03-21 19:10:00|63731.7|63711.7|63734.2|63714.2|63735|63716.8|63725.3|63710.4|326
1647890100000|2022-03-21 19:15:00|63734.1|63714.1|63733.7|63713.7|63734.6|63718.7|63723.6|63708.5|409
1647890400000|2022-03-21 19:20:00|63733.8|63713.8|63733.9|63713.9|63737.9|63722.5|63730.1|63713.5|352
1647890700000|2022-03-21 19:25:00|63733.6|63713.6|63728.1|63708.1|63734.3|63714.3|63728|63708|350
1647891000000|2022-03-21 19:30:00|63728.2|63708.2|63725.9|63705.9|63730.2|63714.5|63719.5|63705|558
1647891300000|2022-03-21 19:35:00|63726|63706|63723.3|63703.3|63726.1|63707|63716.5|63697.3|271
1647891600000|2022-03-21 19:40:00|63723.5|63703.5|63717.1|63697.1|63724.6|63706.9|63711.4|63695.1|292
1647891900000|2022-03-21 19:45:00|63717.2|63697.2|63723.2|63703.2|63724.8|63704.8|63716.3|63696.3|274
1647892200000|2022-03-21 19:50:00|63723.4|63703.4|63713.7|63703.7|63723.4|63704.6|63712.1|63696.5|491
1647892500000|2022-03-21 19:55:00|63714|63704|63722.9|63702.9|63726.3|63708.3|63713.6|63698.7|469
1647892800000|2022-03-21 20:00:00|63722.7|63702.7|63719.1|63699.1|63724.1|63704.1|63717.1|63697.1|474
1647893100000|2022-03-21 20:05:00|63718.9|63698.9|63723.2|63703.2|63723.8|63703.8|63718.2|63698.2|394
1647893400000|2022-03-21 20:10:00|63722.8|63702.8|63720.6|63700.6|63723.5|63703.5|63719.3|63699.3|328
1647893700000|2022-03-21 20:15:00|63721|63701|63718.3|63698.3|63721|63701|63715.6|63695.6|356
1647894000000|2022-03-21 20:20:00|63718|63698|63719.9|63699.9|63721|63701|63717.4|63697.4|508
1647894300000|2022-03-21 20:25:00|63719.8|63699.8|63720.5|63700.5|63720.9|63700.9|63718.4|63698.4|576
1647894600000|2022-03-21 20:30:00|63720.6|63700.6|63723.2|63703.2|63723.9|63703.9|63718.7|63698.7|169
1647894900000|2022-03-21 20:35:00|63723.1|63703.1|63725.5|63705.5|63726.4|63706.4|63721|63701|200
1647895200000|2022-03-21 20:40:00|63725.6|63705.6|63733.8|63713.8|63734.6|63714.6|63725.1|63705.1|179
1647895500000|2022-03-21 20:45:00|63734.1|63714.1|63734.1|63714.1|63734.6|63714.6|63733.2|63713.2|131
1647895800000|2022-03-21 20:50:00|63734.2|63714.2|63725.1|63684|63754|63716.6|63721.8|63651.7|292
1647896100000|2022-03-21 20:55:00|63731.8|63683.8|63731.2|63693.5|63769.6|63697.2|63717.2|63647.1|316
1647896400000|2022-03-21 21:00:00|63731.4|63692.7|63737.7|63687.5|63738.7|63694.3|63726.5|63686.7|55
1647896700000|2022-03-21 21:05:00|63737.8|63688|63732.3|63689.8|63737.8|63693.5|63729.5|63688|160
1647897000000|2022-03-21 21:10:00|63736|63687.2|63733.6|63684.9|63738.7|63700.5|63719.3|63684.9|199
1647897300000|2022-03-21 21:15:00|63732.9|63693.4|63737.6|63683.7|63747.5|63695.5|63723.4|63676.7|95
1647897600000|2022-03-21 21:20:00|63733.5|63690.6|63742.4|63681.7|63744.5|63693.9|63726.8|63674.5|88
1647897900000|2022-03-21 21:25:00|63734|63684.4|63736.1|63684.5|63742.9|63702.3|63722.3|63680.9|92
1647898200000|2022-03-21 21:30:00|63729.8|63692.7|63727.9|63693.5|63739.8|63694.6|63727.9|63680.8|135
1647898500000|2022-03-21 21:35:00|63730.2|63695.2|63729.2|63694.3|63736.1|63701.7|63718.2|63675.8|271
1647898800000|2022-03-21 21:40:00|63729.8|63693.3|63732.5|63690.9|63736.6|63702.4|63722.4|63677.2|83
1647899100000|2022-03-21 21:45:00|63737.1|63687.5|63732.9|63685.8|63738.6|63698.1|63718.1|63683.1|87
1647899400000|2022-03-21 21:50:00|63732.7|63686|63727|63670.9|63739.1|63693|63723.3|63662.4|262
1647899700000|2022-03-21 21:55:00|63727.4|63670.2|63732.4|63662.4|63745.2|63670.2|63727.4|63648.6|155
1647900000000|2022-03-21 22:00:00|63733|63668.1|63747.1|63693.4|63752.1|63701.6|63730|63658.1|614
1647900300000|2022-03-21 22:05:00|63743.1|63685.8|63738.2|63686.1|63748.9|63702|63733.3|63669.2|404
1647900600000|2022-03-21 22:10:00|63737.4|63679.8|63729.5|63690.3|63742.5|63696.6|63725.7|63669.8|342
1647900900000|2022-03-21 22:15:00|63731.5|63688.7|63730.9|63687.7|63735|63701.2|63718|63672.3|340
1647901200000|2022-03-21 22:20:00|63732|63687|63726.6|63690.8|63741.8|63695.9|63721.8|63677.3|302
1647901500000|2022-03-21 22:25:00|63733.5|63692.3|63719.3|63699.3|63737.2|63702|63718.1|63662.8|285
1647901800000|2022-03-21 22:30:00|63720.8|63700.8|63721|63701|63732.2|63702|63718.1|63687|193
1647902100000|2022-03-21 22:35:00|63720.7|63700.7|63718.4|63698.4|63745.4|63702.7|63716.6|63685.2|259
1647902400000|2022-03-21 22:40:00|63718.5|63698.5|63719.2|63699.2|63731.1|63700.2|63715.9|63684.2|311
1647902700000|2022-03-21 22:45:00|63719.3|63699.3|63720.1|63700.1|63737.7|63702.1|63717.5|63670.6|184
1647903000000|2022-03-21 22:50:00|63719.8|63699.8|63732|63691.2|63736.2|63702|63718.6|63682.1|140
1647903300000|2022-03-21 22:55:00|63720.5|63700.5|63721.2|63701.2|63741.5|63702.4|63720.5|63682|144
1647903600000|2022-03-21 23:00:00|63729.4|63693.4|63720.3|63700.3|63729.8|63702.4|63719.4|63692.9|114
1647903900000|2022-03-21 23:05:00|63720.9|63700.9|63720|63700|63728.1|63702.7|63717.6|63689.5|151
1647904200000|2022-03-21 23:10:00|63719.2|63699.2|63717.3|63697.3|63720.6|63700.6|63716.3|63696.3|133
1647904500000|2022-03-21 23:15:00|63717.6|63697.6|63717.8|63697.8|63720.6|63700.6|63716.3|63696.3|142
1647904800000|2022-03-21 23:20:00|63718.6|63698.6|63717.5|63697.5|63720.2|63700.2|63715.6|63695.6|151
1647905100000|2022-03-21 23:25:00|63717.3|63697.3|63711.9|63691.9|63717.5|63697.5|63710|63690|213
1647905400000|2022-03-21 23:30:00|63712|63692|63708.6|63688.6|63716|63696|63708.4|63688.4|169
1647905700000|2022-03-21 23:35:00|63708.5|63688.5|63725.1|63705.1|63727.4|63707.4|63708.5|63688.5|394
1647906000000|2022-03-21 23:40:00|63725.2|63705.2|63730.1|63710.1|63733.1|63713.1|63724.5|63700.2|320
1647906300000|2022-03-21 23:45:00|63730.2|63710.2|63731|63711|63733|63713|63726.9|63706.9|396
1647906600000|2022-03-21 23:50:00|63731.3|63711.3|63730.7|63710.7|63733.3|63713.3|63729.7|63709.7|160
1647906900000|2022-03-21 23:55:00|63730.8|63710.8|63735.6|63715.6|63741.5|63721.5|63729.9|63709.9|315
1647907200000|2022-03-22 00:00:00|63734.8|63714.8|63737.1|63717.1|63744.7|63724.7|63730.5|63712.6|382
1647907500000|2022-03-22 00:05:00|63737.2|63717.2|63738.1|63718.1|63738.2|63719.5|63729.3|63712.7|243
1647907800000|2022-03-22 00:10:00|63737.7|63717.7|63745.5|63725.5|63746.5|63726.5|63734.8|63717.2|229
1647908100000|2022-03-22 00:15:00|63745.4|63725.4|63751.7|63731.7|63752.6|63732.6|63745.4|63725.4|344
1647908400000|2022-03-22 00:20:00|63751.6|63731.6|63743.1|63723.1|63753|63733|63741.4|63722.4|319
1647908700000|2022-03-22 00:25:00|63743.2|63723.2|63749.7|63729.7|63752.6|63732.6|63737.8|63722.7|255
1647909000000|2022-03-22 00:30:00|63749.6|63729.6|63752.1|63732.1|63752.3|63735.9|63743.8|63728.5|325
1647909300000|2022-03-22 00:35:00|63752.2|63732.2|63750.5|63730.5|63756|63740.4|63747.2|63728.1|417
1647909600000|2022-03-22 00:40:00|63750.4|63730.4|63750.6|63740.6|63755.7|63740.7|63746|63728.6|432
1647909900000|2022-03-22 00:45:00|63755.6|63735.6|63758.6|63738.6|63762.2|63744.7|63747.7|63731.1|487
1647910200000|2022-03-22 00:50:00|63758.7|63738.7|63767.7|63747.7|63767.7|63747.7|63747.9|63732.6|519
1647910500000|2022-03-22 00:55:00|63767|63747|63761|63741|63769.5|63750.1|63752.2|63732.2|580
1647910800000|2022-03-22 01:00:00|63756.7|63736.7|63743.7|63723.7|63758.5|63742|63738.5|63723.6|693
1647911100000|2022-03-22 01:05:00|63743.8|63723.8|63748|63728|63749.6|63736.1|63737.5|63721.5|565
1647911400000|2022-03-22 01:10:00|63748.1|63728.1|63751.8|63731.8|63765.4|63745.4|63742.9|63727.6|636
1647911700000|2022-03-22 01:15:00|63751.9|63731.9|63742.6|63722.6|63756.7|63736.7|63741.1|63721.1|661
1647912000000|2022-03-22 01:20:00|63742.5|63722.5|63740.7|63720.7|63747.2|63731.1|63732|63717.8|619
1647912300000|2022-03-22 01:25:00|63740.8|63720.8|63741.7|63731.7|63747|63731.7|63731.4|63719.7|598
1647912600000|2022-03-22 01:30:00|63741.8|63731.8|63745.4|63735.4|63757.4|63741.4|63736.2|63722.9|672
1647912900000|2022-03-22 01:35:00|63745|63735|63741.1|63731.1|63750.6|63736.1|63736.5|63724.3|579
1647913200000|2022-03-22 01:40:00|63741|63731|63753.9|63743.9|63764.8|63747.2|63740.9|63727.2|672
1647913500000|2022-03-22 01:45:00|63753.6|63743.6|63752.9|63742.9|63765.5|63750.2|63747.8|63734.1|731
1647913800000|2022-03-22 01:50:00|63753.7|63743.7|63750.5|63740.5|63754.9|63744.9|63746.6|63732.4|646
1647914100000|2022-03-22 01:55:00|63750.6|63740.6|63762.4|63742.4|63767.2|63754.6|63742.4|63732.2|703
1647914400000|2022-03-22 02:00:00|63762.3|63742.3|63757|63747|63764.8|63751.7|63744.4|63729.3|654
1647914700000|2022-03-22 02:05:00|63757.2|63747.2|63765|63755|63776.4|63759.8|63755.6|63742.2|632
1647915000000|2022-03-22 02:10:00|63765.1|63755.1|63760.6|63750.6|63770.4|63755.7|63754.3|63740.9|623
1647915300000|2022-03-22 02:15:00|63760.7|63750.7|63762.5|63752.5|63778.6|63763.4|63760.3|63745.1|594
1647915600000|2022-03-22 02:20:00|63763.1|63753.1|63774.6|63764.6|63775.1|63765.1|63761.1|63751.1|509
1647915900000|2022-03-22 02:25:00|63773.5|63763.5|63766.9|63756.9|63776.8|63764.3|63766.2|63751.4|462
1647916200000|2022-03-22 02:30:00|63766.6|63756.6|63765.5|63755.5|63778.1|63763.2|63763.1|63748|569
1647916500000|2022-03-22 02:35:00|63765.3|63755.3|63752|63742|63771.3|63756.4|63751.9|63736.9|557
1647916800000|2022-03-22 02:40:00|63751.9|63741.9|63745.7|63735.7|63755.1|63745.1|63743.8|63733.8|418
1647917100000|2022-03-22 02:45:00|63745.6|63735.6|63753.6|63743.6|63758.5|63743.6|63741.2|63731.2|590
1647917400000|2022-03-22 02:50:00|63753.5|63743.5|63755.2|63745.2|63760.5|63747.7|63749.3|63734.6|476
1647917700000|2022-03-22 02:55:00|63755.7|63745.7|63751.3|63741.3|63759.7|63749.7|63750.9|63740.9|611
1647918000000|2022-03-22 03:00:00|63750.5|63740.5|63753.7|63743.7|63754.8|63744.8|63746.8|63736.8|458
1647918300000|2022-03-22 03:05:00|63753.5|63743.5|63755.2|63745.2|63761.5|63749.2|63752.7|63740.6|380
1647918600000|2022-03-22 03:10:00|63754.9|63744.9|63757.5|63747.5|63759.3|63749.3|63754.6|63744.6|363
1647918900000|2022-03-22 03:15:00|63756|63746|63751.5|63741.5|63759.3|63749.3|63750.2|63740.2|480
1647919200000|2022-03-22 03:20:00|63751.4|63741.4|63743.6|63733.6|63752|63742|63743|63733|371
1647919500000|2022-03-22 03:25:00|63743.5|63733.5|63747.8|63737.8|63750|63738.6|63740.1|63725.4|527
1647919800000|2022-03-22 03:30:00|63748|63738|63744.3|63734.3|63748|63738|63736.7|63724.7|437
1647920100000|2022-03-22 03:35:00|63744.4|63734.4|63747.2|63737.2|63748.3|63738.3|63742.6|63732.6|413
1647920400000|2022-03-22 03:40:00|63747.3|63737.3|63747.3|63737.3|63750.1|63740.1|63744|63734|392
1647920700000|2022-03-22 03:45:00|63748.1|63738.1|63747.2|63737.2|63749.2|63739.2|63745.3|63735.3|365
1647921000000|2022-03-22 03:50:00|63747.1|63737.1|63754.2|63744.2|63759.3|63744.6|63744.3|63734.1|485
1647921300000|2022-03-22 03:55:00|63754.6|63744.6|63754.6|63744.6|63759.1|63748.5|63752|63738.6|428
1647921600000|2022-03-22 04:00:00|63754.7|63744.7|63769.6|63759.6|63773.9|63760.2|63754.5|63744.5|539
1647921900000|2022-03-22 04:05:00|63769.7|63759.7|63764.3|63754.3|63776.7|63762.4|63764.2|63751.1|402
1647922200000|2022-03-22 04:10:00|63765.7|63755.7|63759.8|63749.8|63767.4|63757.4|63758.1|63748.1|411
1647922500000|2022-03-22 04:15:00|63759.9|63749.9|63761.3|63751.3|63764|63754|63759.6|63749.6|381
1647922800000|2022-03-22 04:20:00|63761.4|63751.4|63765.8|63755.8|63773.7|63759.5|63759.9|63748.5|512
1647923100000|2022-03-22 04:25:00|63766|63756|63770.9|63760.9|63779.2|63769.2|63765.8|63753.2|431
1647923400000|2022-03-22 04:30:00|63771|63761|63771|63761|63775.8|63763.6|63768.7|63753.5|347
1647923700000|2022-03-22 04:35:00|63770.9|63760.9|63775.7|63765.7|63783.3|63768.2|63769|63753|429
1647924000000|2022-03-22 04:40:00|63775|63765|63774.6|63764.6|63780.7|63765.5|63771.2|63758.2|378
1647924300000|2022-03-22 04:45:00|63774.5|63764.5|63772.8|63762.8|63777.7|63764.8|63768.1|63755.1|341
1647924600000|2022-03-22 04:50:00|63772.9|63762.9|63773|63763|63774.3|63764.3|63769.9|63759.9|304
1647924900000|2022-03-22 04:55:00|63773.1|63763.1|63774.7|63764.7|63778.9|63765.1|63772.2|63758.4|336
1647925200000|2022-03-22 05:00:00|63774.6|63764.6|63777.4|63767.4|63780.3|63770.3|63772.6|63758.2|429
1647925500000|2022-03-22 05:05:00|63777.6|63767.6|63777.4|63767.4|63779.2|63769.2|63773.7|63763.7|390
1647925800000|2022-03-22 05:10:00|63777.5|63767.5|63776.1|63766.1|63780.9|63767.5|63772.8|63760.9|391
1647926100000|2022-03-22 05:15:00|63775.9|63765.9|63773.5|63763.5|63782.7|63772.7|63771.2|63758.4|457
1647926400000|2022-03-22 05:20:00|63773.3|63763.3|63776.5|63766.5|63783.3|63769.1|63770.7|63757.4|385
1647926700000|2022-03-22 05:25:00|63776.3|63766.3|63758.3|63738.3|63780.3|63766.3|63752.9|63737.6|486
1647927000000|2022-03-22 05:30:00|63758.2|63738.2|63759.9|63739.9|63760.9|63746.9|63750.3|63736.2|487
1647927300000|2022-03-22 05:35:00|63759.6|63739.6|63757|63747|63768.9|63753.8|63753.1|63737.9|537
1647927600000|2022-03-22 05:40:00|63756.9|63746.9|63769.6|63749.6|63773.4|63757.6|63755.2|63745.2|531
1647927900000|2022-03-22 05:45:00|63769.7|63749.7|63762.2|63752.2|63774.1|63757|63760.2|63749|529
1647928200000|2022-03-22 05:50:00|63762.3|63752.3|63754.4|63744.4|63762.6|63752.6|63749.5|63739.5|460
1647928500000|2022-03-22 05:55:00|63755.5|63745.5|63753.6|63743.6|63756.4|63745.6|63744.8|63734.8|592
1647928800000|2022-03-22 06:00:00|63753.5|63743.5|63766.2|63756.2|63771.1|63757|63747.9|63737.9|653
1647929100000|2022-03-22 06:05:00|63766.1|63756.1|63774.8|63764.8|63784.3|63769.4|63766|63756|531
1647929400000|2022-03-22 06:10:00|63774.9|63764.9|63773.3|63763.3|63775|63765|63762.6|63751.1|448
1647929700000|2022-03-22 06:15:00|63773.4|63763.4|63771.1|63761.1|63774.8|63764.8|63765.8|63755.8|434
1647930000000|2022-03-22 06:20:00|63771.4|63761.4|63758.3|63748.3|63774.4|63764.4|63755.4|63745.4|484
1647930300000|2022-03-22 06:25:00|63758.4|63748.4|63762.8|63752.8|63763.2|63753.2|63755.1|63745.1|521
1647930600000|2022-03-22 06:30:00|63762.7|63752.7|63764|63754|63769.7|63754.4|63752.1|63742.1|477
1647930900000|2022-03-22 06:35:00|63763.8|63753.8|63755.6|63745.6|63772|63762|63752.4|63742.4|574
1647931200000|2022-03-22 06:40:00|63754.2|63744.2|63772.7|63762.7|63773.3|63763.3|63752.6|63742.6|506
1647931500000|2022-03-22 06:45:00|63772.9|63762.9|63772|63762|63776|63766|63766.9|63756.9|485
1647931800000|2022-03-22 06:50:00|63771.7|63761.7|63766.5|63756.5|63773.6|63763.6|63756|63746|468
1647932100000|2022-03-22 06:55:00|63766.6|63756.6|63768.2|63758.2|63773.7|63763.7|63757.9|63747.9|684
1647932400000|2022-03-22 07:00:00|63767.9|63757.9|63755.4|63745.4|63772.5|63762.5|63752.5|63742.5|624
1647932700000|2022-03-22 07:05:00|63755.3|63745.3|63750.2|63740.2|63755.3|63745.3|63743.4|63729.2|537
1647933000000|2022-03-22 07:10:00|63750.1|63740.1|63739.3|63729.3|63750.3|63740.3|63728.2|63718.2|557
1647933300000|2022-03-22 07:15:00|63738.9|63728.9|63731.3|63721.3|63742.3|63732.3|63723.5|63713.5|641
1647933600000|2022-03-22 07:20:00|63731.2|63721.2|63728.6|63718.6|63735.4|63725.4|63722.8|63712.8|587
1647933900000|2022-03-22 07:25:00|63728.5|63718.5|63727.8|63717.8|63742.1|63732.1|63727.3|63717.3|515
1647934200000|2022-03-22 07:30:00|63728|63718|63719.5|63709.5|63728.6|63718.6|63715.7|63705.7|547
1647934500000|2022-03-22 07:35:00|63719.3|63709.3|63724.1|63714.1|63729.2|63719.2|63719.1|63709.1|486
1647934800000|2022-03-22 07:40:00|63724.2|63714.2|63729.9|63719.9|63729.9|63719.9|63723|63713|539
1647935100000|2022-03-22 07:45:00|63730|63720|63734|63724|63735.5|63725.5|63723.4|63713.4|440
1647935400000|2022-03-22 07:50:00|63733.7|63723.7|63731.7|63721.7|63739.2|63729.2|63731.4|63721.4|418
1647935700000|2022-03-22 07:55:00|63731.8|63721.8|63719.6|63709.6|63731.9|63721.9|63710.4|63700.4|461
1647936000000|2022-03-22 08:00:00|63719.7|63709.7|63733.2|63723.2|63734.2|63724.2|63718.1|63708.1|598
1647936300000|2022-03-22 08:05:00|63733|63723|63725|63715|63733|63723|63723.8|63710.9|509
1647936600000|2022-03-22 08:10:00|63725.1|63715.1|63714.1|63704.1|63725.9|63715.9|63709.1|63699.1|681
1647936900000|2022-03-22 08:15:00|63714.8|63704.8|63717.2|63707.2|63723.2|63713.2|63711.8|63700.2|567
1647937200000|2022-03-22 08:20:00|63717.6|63707.6|63718|63708|63730.4|63716.7|63715.3|63705.3|565
1647937500000|2022-03-22 08:25:00|63717.9|63707.9|63724.9|63714.9|63725.2|63715.2|63716.9|63704.1|543
1647937800000|2022-03-22 08:30:00|63724.7|63714.7|63728.8|63718.8|63730.8|63720.8|63720.6|63710.6|656
1647938100000|2022-03-22 08:35:00|63728.9|63718.9|63718.9|63708.9|63729.1|63719.1|63715.6|63705.6|678
1647938400000|2022-03-22 08:40:00|63718.6|63708.6|63723.6|63713.6|63728.8|63718.8|63713.8|63703.8|621
1647938700000|2022-03-22 08:45:00|63723.4|63713.4|63728.1|63718.1|63728.8|63718.8|63722.4|63712.4|471
1647939000000|2022-03-22 08:50:00|63727.8|63717.8|63726.7|63716.7|63732.1|63722.1|63726.3|63716.3|474
1647939300000|2022-03-22 08:55:00|63726.6|63716.6|63729.3|63719.3|63736.6|63721.7|63723.1|63713.1|511
1647939600000|2022-03-22 09:00:00|63729.1|63719.1|63733.4|63723.4|63739.5|63726.7|63729.1|63718.8|547
1647939900000|2022-03-22 09:05:00|63733.3|63723.3|63729.8|63719.8|63735.1|63724.4|63726.9|63715.1|465
1647940200000|2022-03-22 09:10:00|63729.5|63719.5|63716.2|63706.2|63730.8|63720.8|63715.6|63705.6|444
1647940500000|2022-03-22 09:15:00|63716.1|63706.1|63717.8|63707.8|63725|63715|63710.3|63700.3|550
1647940800000|2022-03-22 09:20:00|63717.7|63707.7|63726.2|63716.2|63727|63717|63717.6|63707.6|488
1647941100000|2022-03-22 09:25:00|63726.1|63716.1|63731.3|63721.3|63732.8|63722.8|63724.5|63714.5|441
1647941400000|2022-03-22 09:30:00|63731.2|63721.2|63738.1|63728.1|63738.5|63728.5|63731.1|63721.1|393
1647941700000|2022-03-22 09:35:00|63738.3|63728.3|63741.9|63731.9|63758.8|63744.1|63738.2|63726|524
1647942000000|2022-03-22 09:40:00|63741.8|63731.8|63749|63739|63756.9|63746.9|63741.8|63731.8|498
1647942300000|2022-03-22 09:45:00|63749.4|63739.4|63753.7|63743.7|63759|63749|63747|63733.5|470
1647942600000|2022-03-22 09:50:00|63753.8|63743.8|63758.1|63748.1|63758.8|63748.8|63746.3|63736.3|511
1647942900000|2022-03-22 09:55:00|63758.5|63748.5|63775|63765|63781.2|63766.5|63758.3|63747.2|392
1647943200000|2022-03-22 10:00:00|63774.9|63764.9|63774.7|63764.7|63786|63770.6|63773.8|63759.2|323
1647943500000|2022-03-22 10:05:00|63774.8|63764.8|63772.6|63762.6|63774.8|63764.8|63771.2|63761.2|244
1647943800000|2022-03-22 10:10:00|63772.7|63762.7|63771|63761|63773.6|63763.6|63770.2|63760.2|313
1647944100000|2022-03-22 10:15:00|63770.8|63760.8|63769|63759|63774.9|63761.3|63767.6|63754.5|380
1647944400000|2022-03-22 10:20:00|63769.1|63759.1|63766.2|63756.2|63774.7|63760.9|63766.1|63754.7|393
1647944700000|2022-03-22 10:25:00|63766|63756|63770.6|63760.6|63774.9|63761.1|63764.8|63753.5|386
1647945000000|2022-03-22 10:30:00|63770.7|63760.7|63766|63756|63771.5|63761.2|63754.2|63740.4|552
1647945300000|2022-03-22 10:35:00|63766.1|63756.1|63756.2|63746.2|63766.1|63756.1|63753.9|63743.7|391
1647945600000|2022-03-22 10:40:00|63756.3|63746.3|63759.4|63749.4|63763.1|63749.7|63755.9|63743.1|327
1647945900000|2022-03-22 10:45:00|63759.5|63749.5|63761.8|63751.8|63763.4|63753.4|63759|63749|378
1647946200000|2022-03-22 10:50:00|63761.6|63751.6|63761.7|63751.7|63763.4|63753.4|63761.3|63751.3|293
1647946500000|2022-03-22 10:55:00|63761.6|63751.6|63767.9|63747.9|63768.7|63753.9|63755.4|63742.4|408
1647946800000|2022-03-22 11:00:00|63768|63748|63771.3|63761.3|63771.8|63761.8|63761.4|63746.9|546
1647947100000|2022-03-22 11:05:00|63771.2|63761.2|63773.3|63763.3|63774.2|63764.2|63763.6|63753.6|408
1647947400000|2022-03-22 11:10:00|63773.4|63763.4|63774.4|63754.4|63776.1|63764.8|63768.3|63754.3|414
1647947700000|2022-03-22 11:15:00|63774.5|63754.5|63769.2|63759.2|63776.2|63761.1|63768|63753.5|361
1647948000000|2022-03-22 11:20:00|63769.3|63759.3|63778.2|63768.2|63782.3|63768.2|63768.6|63754.7|408
1647948300000|2022-03-22 11:25:00|63778|63768|63779.9|63769.9|63784.4|63770|63775.5|63761.2|342
1647948600000|2022-03-22 11:30:00|63779.8|63769.8|63779.5|63769.5|63787.7|63777.7|63778.1|63768.1|443
1647948900000|2022-03-22 11:35:00|63779.3|63769.3|63778.2|63768.2|63781.1|63771.1|63777.6|63767.6|389
1647949200000|2022-03-22 11:40:00|63778.1|63768.1|63779.8|63769.8|63781.2|63771.2|63777.5|63767.5|324
1647949500000|2022-03-22 11:45:00|63779.9|63769.9|63770.9|63760.9|63780.7|63770.7|63769.8|63755.2|371
1647949800000|2022-03-22 11:50:00|63770.7|63760.7|63768.8|63758.8|63774.5|63763|63767.7|63754|435
1647950100000|2022-03-22 11:55:00|63769|63759|63773.8|63753.8|63775|63760.6|63768.5|63753.8|367
1647950400000|2022-03-22 12:00:00|63768.7|63758.7|63769.9|63759.9|63775.2|63760.6|63764.7|63749.3|487
1647950700000|2022-03-22 12:05:00|63770.2|63760.2|63754.6|63744.6|63775.6|63760.9|63753.7|63738.7|518
1647951000000|2022-03-22 12:10:00|63754.5|63744.5|63753|63743|63765|63750.8|63752.2|63737.5|438
1647951300000|2022-03-22 12:15:00|63752.7|63742.7|63740.3|63730.3|63756.6|63743|63739.9|63725.1|454
1647951600000|2022-03-22 12:20:00|63740.4|63730.4|63737.5|63727.5|63744.3|63730.4|63730.6|63715.8|596
1647951900000|2022-03-22 12:25:00|63737.6|63727.6|63735.8|63725.8|63751.4|63736.9|63733.9|63719.9|628
1647952200000|2022-03-22 12:30:00|63735.9|63725.9|63726|63716|63740.5|63726.5|63722.2|63709|604
1647952500000|2022-03-22 12:35:00|63726.1|63716.1|63735.2|63725.2|63739.9|63725.5|63723|63707.9|591
1647952800000|2022-03-22 12:40:00|63735|63725|63737.3|63727.3|63745|63732.5|63734.3|63721.7|537
1647953100000|2022-03-22 12:45:00|63737.6|63727.6|63733.7|63723.7|63745.2|63735.2|63733.4|63718.4|594
1647953400000|2022-03-22 12:50:00|63733.5|63723.5|63735.4|63725.4|63738.8|63728.8|63730.1|63720.1|553
1647953700000|2022-03-22 12:55:00|63735.3|63725.3|63755.5|63745.5|63758.3|63748.3|63731.9|63721.9|619
1647954000000|2022-03-22 13:00:00|63755.7|63745.7|63750.1|63730.1|63758.3|63747.2|63741.2|63729.4|711
1647954300000|2022-03-22 13:05:00|63750.2|63730.2|63743.6|63733.6|63751.6|63736.8|63741.6|63727.1|605
1647954600000|2022-03-22 13:10:00|63743.7|63733.7|63741.1|63731.1|63746.2|63735.4|63739.4|63725.9|571
1647954900000|2022-03-22 13:15:00|63741|63731|63744.2|63734.2|63751.6|63737.3|63740.4|63726.1|609
1647955200000|2022-03-22 13:20:00|63744.3|63734.3|63736.2|63726.2|63747|63735.6|63735.4|63720.5|627
1647955500000|2022-03-22 13:25:00|63736.3|63726.3|63734.1|63724.1|63741.5|63726.8|63732.9|63720.5|616
1647955800000|2022-03-22 13:30:00|63733.9|63723.9|63750.6|63730.6|63755.7|63739.2|63732.4|63718.1|856
1647956100000|2022-03-22 13:35:00|63750.3|63730.3|63741.1|63731.1|63750.8|63736.4|63735.8|63721.8|701
1647956400000|2022-03-22 13:40:00|63741|63731|63755|63745|63755.1|63745.1|63740.3|63727.9|542
1647956700000|2022-03-22 13:45:00|63755.1|63745.1|63737.4|63727.4|63757.9|63747.9|63736.8|63721.9|702
1647957000000|2022-03-22 13:50:00|63737.5|63727.5|63736.6|63726.6|63746.8|63732.5|63734.3|63720.4|707
1647957300000|2022-03-22 13:55:00|63736.7|63726.7|63747.6|63737.6|63756.4|63745.1|63736.4|63725.9|662
1647957600000|2022-03-22 14:00:00|63747.5|63737.5|63749|63739|63751.5|63741.1|63744.5|63731.5|617
1647957900000|2022-03-22 14:05:00|63748.6|63738.6|63750.5|63740.5|63756.2|63745.1|63748.2|63736|611
1647958200000|2022-03-22 14:10:00|63751.1|63741.1|63765|63755|63772.9|63762.9|63751|63741|618
1647958500000|2022-03-22 14:15:00|63765.1|63755.1|63769.3|63759.3|63777|63766|63764.9|63754.9|637
1647958800000|2022-03-22 14:20:00|63769.4|63759.4|63764.2|63754.2|63772.4|63759.4|63761.2|63747.8|596
1647959100000|2022-03-22 14:25:00|63764.1|63754.1|63758.8|63748.8|63768.4|63754.8|63754.9|63742.1|554
1647959400000|2022-03-22 14:30:00|63758.7|63748.7|63755.4|63745.4|63763.6|63748.9|63750.9|63736.6|530
1647959700000|2022-03-22 14:35:00|63755.3|63745.3|63753.6|63743.6|63758.2|63748.2|63751.9|63736.7|502
1647960000000|2022-03-22 14:40:00|63753.5|63743.5|63759.4|63749.4|63764.9|63752.4|63752.5|63742.5|529
1647960300000|2022-03-22 14:45:00|63759.5|63749.5|63761.8|63751.8|63763|63753|63754.2|63740.5|502
1647960600000|2022-03-22 14:50:00|63759.1|63749.1|63757.1|63747.1|63763.7|63749.5|63754.2|63743.5|474
1647960900000|2022-03-22 14:55:00|63756.9|63746.9|63759.3|63749.3|63764.7|63751.2|63756.2|63744.4|400
1647961200000|2022-03-22 15:00:00|63759.5|63749.5|63771|63761|63773.5|63761.1|63758.5|63747|530
1647961500000|2022-03-22 15:05:00|63770.9|63760.9|63762.1|63752.1|63771.6|63761.6|63761.9|63747.3|526
1647961800000|2022-03-22 15:10:00|63762.2|63752.2|63764.3|63754.3|63767.4|63757.4|63760.7|63750.7|565
1647962100000|2022-03-22 15:15:00|63764.2|63754.2|63767.5|63757.5|63767.8|63757.8|63761|63751|443
1647962400000|2022-03-22 15:20:00|63767.7|63757.7|63764.6|63744.6|63777.8|63763.8|63758.5|63744.3|544
1647962700000|2022-03-22 15:25:00|63764.5|63744.5|63765.7|63755.7|63770.2|63756.4|63759|63743.9|531
1647963000000|2022-03-22 15:30:00|63765.6|63755.6|63762.8|63752.8|63771.9|63757.1|63762.5|63749.9|581
1647963300000|2022-03-22 15:35:00|63762.7|63752.7|63765.3|63755.3|63770|63757.3|63761.8|63749.3|544
1647963600000|2022-03-22 15:40:00|63764.9|63754.9|63771.2|63761.2|63774.7|63762|63760.9|63750.1|603
1647963900000|2022-03-22 15:45:00|63771.1|63761.1|63763.2|63753.2|63771.1|63761.1|63761|63746.6|520
1647964200000|2022-03-22 15:50:00|63763.1|63753.1|63760.6|63750.6|63765.9|63755.9|63755.4|63745.4|667
1647964500000|2022-03-22 15:55:00|63760.7|63750.7|63758.7|63748.7|63767.2|63757.2|63757.3|63747.3|631
1647964800000|2022-03-22 16:00:00|63758.6|63748.6|63759.8|63749.8|63766|63756|63758.1|63748.1|585
1647965100000|2022-03-22 16:05:00|63759.7|63749.7|63761.8|63751.8|63762.5|63752.5|63757.1|63742.2|508
1647965400000|2022-03-22 16:10:00|63761.9|63751.9|63766|63756|63773.8|63759.3|63760.3|63749.3|496
1647965700000|2022-03-22 16:15:00|63765.9|63755.9|63774.1|63764.1|63780.4|63765.8|63765.9|63753.3|438
1647966000000|2022-03-22 16:20:00|63774.2|63764.2|63776.8|63766.8|63779.3|63767.2|63770.4|63757.6|447
1647966300000|2022-03-22 16:25:00|63777|63767|63779|63769|63783.9|63769.4|63772.4|63762.4|443
1647966600000|2022-03-22 16:30:00|63778.6|63768.6|63778.9|63768.9|63785.9|63772.2|63777.3|63762.3|499
1647966900000|2022-03-22 16:35:00|63778.5|63768.5|63779.8|63769.8|63784.1|63771.2|63776.8|63763.7|385
1647967200000|2022-03-22 16:40:00|63779.7|63769.7|63774.2|63764.2|63780.6|63770.6|63772|63758.3|442
1647967500000|2022-03-22 16:45:00|63774.1|63764.1|63768.6|63758.6|63775.4|63764.5|63768.1|63755.4|453
1647967800000|2022-03-22 16:50:00|63768.5|63758.5|63772.4|63762.4|63776.3|63766.3|63767.3|63757.3|509
1647968100000|2022-03-22 16:55:00|63772.5|63762.5|63766.3|63756.3|63775.4|63765.4|63763.6|63753.6|478
1647968400000|2022-03-22 17:00:00|63766.4|63756.4|63767.5|63757.5|63773.3|63760.1|63766.4|63752.7|386
1647968700000|2022-03-22 17:05:00|63767.6|63757.6|63768.4|63758.4|63771.4|63758.9|63763.7|63749.9|374
1647969000000|2022-03-22 17:10:00|63768.6|63758.6|63767.6|63757.6|63769.3|63759.3|63764.8|63754.8|412
1647969300000|2022-03-22 17:15:00|63767.3|63757.3|63763.1|63753.1|63767.7|63757.7|63762.6|63752.6|471
1647969600000|2022-03-22 17:20:00|63763.6|63753.6|63764.6|63754.6|63766.5|63756.5|63763.6|63753.6|404
1647969900000|2022-03-22 17:25:00|63764.4|63754.4|63766.3|63756.3|63769.9|63756.5|63763.3|63749.9|307
1647970200000|2022-03-22 17:30:00|63766.1|63756.1|63766.4|63756.4|63772|63759.6|63764.5|63749.6|325
1647970500000|2022-03-22 17:35:00|63766.5|63756.5|63766|63756|63772.2|63757.2|63764.8|63749.8|357
1647970800000|2022-03-22 17:40:00|63765.1|63755.1|63770.4|63750.4|63770.6|63755.6|63761.9|63747.5|329
1647971100000|2022-03-22 17:45:00|63770.5|63750.5|63762.4|63752.4|63772.6|63757.9|63761.7|63746.7|326
1647971400000|2022-03-22 17:50:00|63762.5|63752.5|63760.9|63750.9|63772|63758.4|63760.9|63746.2|342
1647971700000|2022-03-22 17:55:00|63761|63751|63768.6|63748.6|63768.9|63753.7|63758.1|63743.3|309
1647972000000|2022-03-22 18:00:00|63768.5|63748.5|63761.4|63751.4|63768.8|63754|63760.2|63745.7|284
1647972300000|2022-03-22 18:05:00|63761.5|63751.5|63758|63748|63766.1|63751.5|63756.5|63746.1|375
1647972600000|2022-03-22 18:10:00|63758.1|63748.1|63758.4|63748.4|63759.6|63749.6|63756.3|63746.3|328
1647972900000|2022-03-22 18:15:00|63758.2|63748.2|63763.2|63753.2|63765.1|63755.1|63755.1|63745.1|397
1647973200000|2022-03-22 18:20:00|63763.3|63753.3|63777.5|63757.5|63778.3|63762.6|63763.3|63753.3|383
1647973500000|2022-03-22 18:25:00|63777.6|63757.6|63767.8|63757.8|63777.6|63763.5|63767.3|63755.5|396
1647973800000|2022-03-22 18:30:00|63767.9|63757.9|63767.7|63757.7|63774.1|63759.3|63767.2|63752.4|334
1647974100000|2022-03-22 18:35:00|63767.9|63757.9|63767.2|63757.2|63772.8|63758.7|63765.6|63751.9|265
1647974400000|2022-03-22 18:40:00|63767.7|63757.7|63770.2|63760.2|63775.8|63760.9|63766|63751.2|327
1647974700000|2022-03-22 18:45:00|63770|63760|63769.4|63759.4|63775.9|63760.9|63768.9|63753.9|375
1647975000000|2022-03-22 18:50:00|63769.2|63759.2|63774.3|63754.3|63774.8|63760.1|63766.9|63752.1|272
1647975300000|2022-03-22 18:55:00|63774.4|63754.4|63766.9|63756.9|63774.6|63760.6|63766.6|63752.4|303
1647975600000|2022-03-22 19:00:00|63767|63757|63766.7|63756.7|63773.6|63759|63766|63751.8|224
1647975900000|2022-03-22 19:05:00|63766.5|63756.5|63766.4|63756.4|63772.8|63757.8|63765.9|63751.4|204
1647976200000|2022-03-22 19:10:00|63766.5|63756.5|63766.2|63756.2|63772.1|63757.1|63765.9|63751.6|188
1647976500000|2022-03-22 19:15:00|63765.9|63755.9|63766.4|63756.4|63771.5|63756.9|63765.9|63751.3|197
1647976800000|2022-03-22 19:20:00|63766.3|63756.3|63766.6|63756.6|63772.2|63757.5|63766|63751.4|178
1647977100000|2022-03-22 19:25:00|63767|63757|63766.8|63756.8|63772.1|63757|63765.3|63750.8|169
1647977400000|2022-03-22 19:30:00|63771.8|63751.8|63766.8|63756.8|63772.1|63757.1|63766.1|63751.3|167
1647977700000|2022-03-22 19:35:00|63766.7|63756.7|63765.8|63755.8|63772.2|63757|63763.1|63748.5|187
1647978000000|2022-03-22 19:40:00|63765.9|63755.9|63766.1|63756.1|63771.5|63756.2|63765.4|63750.4|157
1647978300000|2022-03-22 19:45:00|63766|63756|63763.3|63753.3|63771.5|63756.4|63763.2|63750.4|177
1647978600000|2022-03-22 19:50:00|63763.1|63753.1|63769.6|63749.6|63770|63755|63763.1|63749.1|220
1647978900000|2022-03-22 19:55:00|63769.7|63749.7|63763.9|63753.9|63769.9|63754.7|63763.1|63748.9|369
1647979200000|2022-03-22 20:00:00|63764.1|63754.1|63764.2|63754.2|63769.5|63755|63763.2|63748.4|297
1647979500000|2022-03-22 20:05:00|63764.1|63754.1|63769.5|63749.5|63770.1|63754.9|63764.1|63749.2|224
1647979800000|2022-03-22 20:10:00|63769.6|63749.6|63769.2|63749.2|63769.9|63754.9|63763.9|63748.9|189
1647980100000|2022-03-22 20:15:00|63769.1|63749.1|63771.3|63751.3|63771.6|63755.8|63765.8|63749|366
1647980400000|2022-03-22 20:20:00|63771.2|63751.2|63780.7|63760.7|63780.8|63760.8|63768.2|63751|252
1647980700000|2022-03-22 20:25:00|63780.9|63760.9|63780.3|63760.3|63782.5|63767.6|63775.2|63760.1|184
1647981000000|2022-03-22 20:30:00|63780|63760|63780|63760|63783.3|63763.3|63779.6|63759.6|201
1647981300000|2022-03-22 20:35:00|63780.1|63760.1|63779.5|63759.5|63784.6|63760.5|63778.9|63752.7|172
1647981600000|2022-03-22 20:40:00|63779.9|63759.9|63780.1|63760.1|63780.7|63760.7|63779.3|63759.3|153
1647981900000|2022-03-22 20:45:00|63780|63760|63780|63760|63780.4|63760.4|63774.7|63754.7|244
1647982200000|2022-03-22 20:50:00|63778.8|63758.8|63776.7|63756.7|63782.3|63762.3|63774|63750.9|112
1647982500000|2022-03-22 20:55:00|63776.8|63756.8|63775.6|63755.6|63779.5|63759.5|63774.6|63754.6|240
1647982800000|2022-03-22 21:00:00|63775.4|63755.4|63774.5|63754.5|63775.9|63755.9|63774.1|63754.1|35
1647983100000|2022-03-22 21:05:00|63774.6|63754.6|63774.3|63754.3|63774.8|63754.8|63774.1|63754.1|11
1647983400000|2022-03-22 21:10:00|63772.8|63752.8|63774.4|63754.4|63780.9|63757.7|63771.2|63744.5|268
1647983700000|2022-03-22 21:15:00|63774.8|63754.8|63781.5|63761.5|63792.3|63763.6|63771.4|63748.4|345
1647984000000|2022-03-22 21:20:00|63781.7|63761.7|63777|63757|63789|63763.8|63774.5|63750|316
1647984300000|2022-03-22 21:25:00|63788|63750|63779.4|63759.4|63788|63763.8|63776.7|63750|325
1647984600000|2022-03-22 21:30:00|63783.2|63763.2|63780.8|63760.8|63783.2|63763.2|63777.1|63757.1|364
1647984900000|2022-03-22 21:35:00|63778.8|63758.8|63781|63761|63788|63762.6|63777.1|63750|301
1647985200000|2022-03-22 21:40:00|63781.1|63761.1|63783.4|63763.4|63786.1|63764.1|63777.7|63755.5|329
1647985500000|2022-03-22 21:45:00|63783.3|63763.3|63781.2|63761.2|63784.9|63764.9|63779.7|63759.7|311
1647985800000|2022-03-22 21:50:00|63781.7|63761.7|63784.4|63764.4|63786.5|63764.7|63780.6|63752.3|348
1647986100000|2022-03-22 21:55:00|63782.1|63762.1|63784.8|63764.8|63789.5|63765.1|63781.3|63755.3|343
1647986400000|2022-03-22 22:00:00|63781.8|63761.8|63781.1|63761.1|63793.4|63765.3|63777.7|63750|342
1647986700000|2022-03-22 22:05:00|63779.7|63759.7|63783.6|63763.6|63784.2|63764.2|63779.7|63759.7|166
1647987000000|2022-03-22 22:10:00|63783.1|63763.1|63782.1|63762.1|63783.9|63763.9|63778.5|63758.5|175
1647987300000|2022-03-22 22:15:00|63781.6|63761.6|63778.1|63758.1|63783|63763|63777.7|63757.7|169
1647987600000|2022-03-22 22:20:00|63778.5|63758.5|63779.5|63759.5|63780.1|63760.1|63776.4|63756.4|186
1647987900000|2022-03-22 22:25:00|63779|63759|63774.4|63764.4|63780|63764.5|63774.1|63757.2|159
1647988200000|2022-03-22 22:30:00|63774.3|63764.3|63778|63758|63783.2|63764.5|63774|63757|188
1647988500000|2022-03-22 22:35:00|63777.7|63757.7|63774.1|63754.1|63780.9|63760.9|63771.5|63751.5|177
1647988800000|2022-03-22 22:40:00|63774|63754|63773.8|63753.8|63775.4|63755.4|63771.5|63751.5|146
1647989100000|2022-03-22 22:45:00|63772.8|63752.8|63773.3|63753.3|63775.8|63755.8|63772.6|63752.6|84
1647989400000|2022-03-22 22:50:00|63773.2|63753.2|63773.9|63753.9|63778.6|63755.4|63771.5|63747.7|88
1647989700000|2022-03-22 22:55:00|63772.4|63752.4|63774.7|63754.7|63775.4|63755.4|63771.2|63751.2|178
1647990000000|2022-03-22 23:00:00|63775|63755|63774.8|63754.8|63776.9|63756.9|63773.2|63753.2|129
1647990300000|2022-03-22 23:05:00|63775.1|63755.1|63775.5|63755.5|63776.6|63756.6|63773.4|63753.4|107
1647990600000|2022-03-22 23:10:00|63775.8|63755.8|63774.6|63754.6|63776.9|63756.9|63773.6|63753.6|101
1647990900000|2022-03-22 23:15:00|63776|63756|63774.7|63754.7|63783.1|63759.5|63773|63752.8|111
1647991200000|2022-03-22 23:20:00|63774.6|63754.6|63774.6|63754.6|63783|63760.2|63773|63752.9|110
1647991500000|2022-03-22 23:25:00|63774.5|63754.5|63775.9|63755.9|63781.8|63761.8|63772.7|63752.7|126
1647991800000|2022-03-22 23:30:00|63774.3|63754.3|63773.6|63753.6|63778.5|63758.5|63772.8|63752.8|269
1647992100000|2022-03-22 23:35:00|63774|63754|63775.9|63755.9|63776.4|63756.4|63772.7|63752.7|226
1647992400000|2022-03-22 23:40:00|63775.8|63755.8|63776.1|63756.1|63778|63758|63773.3|63753.3|269
1647992700000|2022-03-22 23:45:00|63776.4|63756.4|63776.7|63756.7|63777.5|63757.5|63775|63755|186
1647993000000|2022-03-22 23:50:00|63776.4|63756.4|63775.8|63755.8|63778.2|63758.2|63773.5|63753.5|165
1647993300000|2022-03-22 23:55:00|63775.7|63755.7|63776.4|63756.4|63779.2|63763.5|63773.5|63755.1|190
1647993600000|2022-03-23 00:00:00|63776.6|63756.6|63775.7|63755.7|63777.4|63761|63770.4|63754.8|309
1647993900000|2022-03-23 00:05:00|63775.6|63755.6|63776.4|63756.4|63777.3|63757.3|63774.5|63754.5|257
1647994200000|2022-03-23 00:10:00|63776.5|63756.5|63778.9|63758.9|63782.5|63767.4|63773.2|63755.4|337
1647994500000|2022-03-23 00:15:00|63778.8|63758.8|63776.5|63756.5|63779.8|63763.5|63769.9|63754.6|270
1647994800000|2022-03-23 00:20:00|63776.6|63756.6|63767.4|63757.4|63776.6|63760.8|63766.1|63751|226
1647995100000|2022-03-23 00:25:00|63767.3|63757.3|63762.3|63752.3|63774.6|63757.8|63760.6|63745.5|272
1647995400000|2022-03-23 00:30:00|63762.4|63752.4|63767.2|63747.2|63768.1|63753.8|63760.5|63745.2|341
1647995700000|2022-03-23 00:35:00|63767.3|63747.3|63763.3|63753.3|63768.7|63754.2|63761.1|63745.6|288
1647996000000|2022-03-23 00:40:00|63763.4|63753.4|63763.3|63753.3|63773.7|63759.2|63761.3|63746.5|421
1647996300000|2022-03-23 00:45:00|63763.5|63753.5|63768.7|63748.7|63772.4|63755.7|63763.5|63748.6|318
1647996600000|2022-03-23 00:50:00|63768.9|63748.9|63771.5|63751.5|63780.9|63764.9|63763.7|63748.7|567
1647996900000|2022-03-23 00:55:00|63771.9|63751.9|63769.7|63749.7|63775.9|63760.4|63764|63749|481
1647997200000|2022-03-23 01:00:00|63770|63750|63762.3|63752.3|63774.1|63758.6|63760.2|63745.4|539
1647997500000|2022-03-23 01:05:00|63762.5|63752.5|63765.8|63745.8|63768.9|63755.2|63754.5|63740.6|573
1647997800000|2022-03-23 01:10:00|63765.9|63745.9|63764.8|63744.8|63770.1|63754.8|63758.3|63743.1|550
1647998100000|2022-03-23 01:15:00|63764.6|63744.6|63763.9|63743.9|63766.1|63751|63758.2|63742.5|383
1647998400000|2022-03-23 01:20:00|63759|63749|63763.8|63753.8|63768.1|63755.4|63759|63744.8|387
1647998700000|2022-03-23 01:25:00|63763.9|63753.9|63766.6|63756.6|63766.8|63756.8|63761.3|63751.3|350
1647999000000|2022-03-23 01:30:00|63766.7|63756.7|63765.8|63755.8|63778.5|63768.5|63760.2|63745.4|714
1647999300000|2022-03-23 01:35:00|63765.9|63755.9|63790.2|63780.2|63801.8|63787.1|63765.6|63755.6|755
1647999600000|2022-03-23 01:40:00|63790.3|63780.3|63775.5|63765.5|63792.9|63782.8|63775|63760.7|647
1647999900000|2022-03-23 01:45:00|63775.4|63765.4|63785.5|63775.5|63795|63781|63769.6|63757.6|641
1648000200000|2022-03-23 01:50:00|63785.4|63775.4|63790.9|63780.9|63796.5|63781.3|63779.8|63767.7|709
1648000500000|2022-03-23 01:55:00|63790.8|63780.8|63792.6|63782.6|63810.1|63795|63788.5|63774.2|843
1648000800000|2022-03-23 02:00:00|63792.8|63782.8|63803|63793|63810.7|63798.2|63792.6|63780.2|646
1648001100000|2022-03-23 02:05:00|63802.9|63792.9|63798.8|63788.8|63805.5|63793.1|63786.4|63775.5|750
1648001400000|2022-03-23 02:10:00|63799.4|63789.4|63827.2|63817.2|63830.4|63817.2|63799.4|63789.4|756
1648001700000|2022-03-23 02:15:00|63826.9|63816.9|63815.2|63805.2|63827.4|63817.4|63814.3|63802.6|603
1648002000000|2022-03-23 02:20:00|63815|63805|63818.6|63808.6|63819.8|63809.8|63814.6|63804.6|510
1648002300000|2022-03-23 02:25:00|63818.5|63808.5|63813.8|63803.8|63819.2|63809.2|63808.9|63798.9|465
1648002600000|2022-03-23 02:30:00|63813.9|63803.9|63806.7|63796.7|63814|63804|63806.2|63796.2|497
1648002900000|2022-03-23 02:35:00|63806.5|63796.5|63793.3|63783.3|63807.6|63796.6|63792.2|63782.2|537
1648003200000|2022-03-23 02:40:00|63793.1|63783.1|63791|63781|63799|63787.4|63786.2|63776.2|491
1648003500000|2022-03-23 02:45:00|63790.7|63780.7|63795.2|63785.2|63809|63793.3|63787.8|63777.8|617
1648003800000|2022-03-23 02:50:00|63795.3|63785.3|63798.7|63788.7|63800.8|63790.8|63790.3|63780.3|592
1648004100000|2022-03-23 02:55:00|63798.4|63788.4|63797.1|63787.1|63803.4|63793.4|63795.7|63785.7|616
1648004400000|2022-03-23 03:00:00|63797|63787|63786.7|63776.7|63797.3|63787.3|63785.6|63775.6|462
1648004700000|2022-03-23 03:05:00|63786.8|63776.8|63789.3|63779.3|63794.5|63784.5|63786.6|63776.6|468
1648005000000|2022-03-23 03:10:00|63789.5|63779.5|63793.1|63783.1|63793.8|63783.8|63788.6|63778.6|413
1648005300000|2022-03-23 03:15:00|63793.2|63783.2|63800.2|63790.2|63809.6|63794.4|63793.1|63780.6|523
1648005600000|2022-03-23 03:20:00|63799.9|63789.9|63801.5|63791.5|63816|63800.2|63798.4|63784.8|491
1648005900000|2022-03-23 03:25:00|63801.7|63791.7|63816|63796|63816.2|63803.3|63796.6|63782.6|617
1648006200000|2022-03-23 03:30:00|63817.9|63797.9|63813.2|63803.2|63819|63804.4|63809.8|63794.9|511
1648006500000|2022-03-23 03:35:00|63813.1|63803.1|63811|63801|63813.6|63803.6|63810|63800|331
1648006800000|2022-03-23 03:40:00|63811.2|63801.2|63810.3|63800.3|63815.2|63805.2|63809.3|63799.3|356
1648007100000|2022-03-23 03:45:00|63810.4|63800.4|63809.3|63799.3|63814.5|63804.5|63807.7|63797.7|471
1648007400000|2022-03-23 03:50:00|63809.4|63799.4|63807.2|63797.2|63813|63803|63805.1|63793|503
1648007700000|2022-03-23 03:55:00|63807.1|63797.1|63804|63794|63812.3|63798.7|63797.3|63783.9|460
1648008000000|2022-03-23 04:00:00|63804.2|63794.2|63798|63788|63805.2|63795.2|63794.3|63782.1|346
1648008300000|2022-03-23 04:05:00|63798.1|63788.1|63799.1|63789.1|63802.9|63792.9|63795.7|63785.7|391
1648008600000|2022-03-23 04:10:00|63798.6|63788.6|63804.3|63794.3|63804.6|63794.6|63798.5|63788.5|427
1648008900000|2022-03-23 04:15:00|63804.2|63794.2|63804|63794|63806.2|63796.2|63798|63788|516
1648009200000|2022-03-23 04:20:00|63804.1|63794.1|63802.8|63792.8|63805.9|63795.9|63797.3|63787.3|491
1648009500000|2022-03-23 04:25:00|63802.9|63792.9|63801.3|63791.3|63805.9|63795.9|63798.4|63788.4|408
1648009800000|2022-03-23 04:30:00|63801.4|63791.4|63806.8|63796.8|63807.4|63797.4|63799.9|63789.9|460
1648010100000|2022-03-23 04:35:00|63806.9|63796.9|63808|63798|63815.2|63801.2|63805.3|63795.2|478
1648010400000|2022-03-23 04:40:00|63808.1|63798.1|63808.7|63798.7|63814|63804|63807.9|63797.9|332
1648010700000|2022-03-23 04:45:00|63808.8|63798.8|63812.8|63802.8|63818.4|63804.8|63808.2|63793.3|424
1648011000000|2022-03-23 04:50:00|63812.9|63802.9|63818.1|63808.1|63824.3|63809.8|63811.9|63799.3|399
1648011300000|2022-03-23 04:55:00|63818.2|63808.2|63824.2|63814.2|63824.7|63814.7|63815.2|63801.6|459
1648011600000|2022-03-23 05:00:00|63824.1|63814.1|63822.3|63812.3|63825.6|63815.6|63818.3|63808.3|484
1648011900000|2022-03-23 05:05:00|63822.2|63812.2|63818.9|63808.9|63823|63813|63818.3|63808.3|326
1648012200000|2022-03-23 05:10:00|63818.8|63808.8|63826.4|63816.4|63827.1|63817.1|63818.8|63808.8|431
1648012500000|2022-03-23 05:15:00|63826.3|63816.3|63820.3|63810.3|63827.3|63817.3|63817.7|63807.7|400
1648012800000|2022-03-23 05:20:00|63820.2|63810.2|63815.3|63805.3|63823.2|63813.2|63815|63805|344
1648013100000|2022-03-23 05:25:00|63815.1|63805.1|63817.4|63807.4|63819.9|63809.9|63815.1|63805.1|383
1648013400000|2022-03-23 05:30:00|63817.5|63807.5|63814.2|63804.2|63820.7|63810.7|63814.1|63804.1|469
1648013700000|2022-03-23 05:35:00|63814.6|63804.6|63810.8|63800.8|63816.5|63806.5|63809.1|63799.1|461
1648014000000|2022-03-23 05:40:00|63810.9|63800.9|63809.3|63799.3|63811.8|63801.8|63804.4|63790.9|557
1648014300000|2022-03-23 05:45:00|63809.2|63799.2|63812.1|63802.1|63814.1|63803.1|63808.4|63793.7|364
1648014600000|2022-03-23 05:50:00|63812.2|63802.2|63814.9|63804.9|63816.7|63806.7|63810.5|63800.5|439
1648014900000|2022-03-23 05:55:00|63814.6|63804.6|63847.7|63827.7|63849.6|63835.4|63814.2|63804.2|723
1648015200000|2022-03-23 06:00:00|63848.3|63828.3|63857|63847|63857.5|63847.5|63830.8|63819.6|587
1648015500000|2022-03-23 06:05:00|63856.9|63846.9|63844|63834|63859.6|63849.6|63839.7|63824.8|552
1648015800000|2022-03-23 06:10:00|63844.1|63834.1|63839.5|63829.5|63846.1|63836.1|63839|63829|486
1648016100000|2022-03-23 06:15:00|63839.7|63829.7|63833.2|63823.2|63842.3|63832.3|63832.1|63822.1|390
1648016400000|2022-03-23 06:20:00|63833.3|63823.3|63837.3|63827.3|63838.1|63828.1|63831.9|63821.9|362
1648016700000|2022-03-23 06:25:00|63837.4|63827.4|63838.8|63828.8|63842.4|63832.4|63834.6|63824.6|415
1648017000000|2022-03-23 06:30:00|63838.9|63828.9|63842.6|63832.6|63844.2|63834.2|63835.3|63825.3|470
1648017300000|2022-03-23 06:35:00|63842.5|63832.5|63838.7|63828.7|63843.5|63833.5|63832.4|63817.8|509
1648017600000|2022-03-23 06:40:00|63838.8|63828.8|63849|63839|63852.9|63842.9|63838.7|63828.7|418
1648017900000|2022-03-23 06:45:00|63849.3|63839.3|63856.8|63846.8|63857.9|63847.9|63847.9|63837.9|535
1648018200000|2022-03-23 06:50:00|63857.1|63847.1|63874.8|63864.8|63883.4|63869.7|63855.2|63841.3|554
1648018500000|2022-03-23 06:55:00|63874.1|63864.1|63851.7|63841.7|63874.1|63864.1|63851.2|63841.2|692
1648018800000|2022-03-23 07:00:00|63851.5|63841.5|63856.8|63846.8|63860.6|63850.6|63847.6|63837.6|496
1648019100000|2022-03-23 07:05:00|63856.9|63846.9|63891.5|63881.5|63891.6|63881.6|63856.9|63846.9|636
1648019400000|2022-03-23 07:10:00|63891.4|63881.4|63899.8|63889.8|63909.2|63895|63890.9|63880.9|637
1648019700000|2022-03-23 07:15:00|63899.7|63889.7|63886.8|63876.8|63900|63890|63870.6|63860.6|604
1648020000000|2022-03-23 07:20:00|63886.7|63876.7|63886.1|63876.1|63887.6|63877.6|63880.4|63870.4|474
1648020300000|2022-03-23 07:25:00|63886.2|63876.2|63882.3|63872.3|63890|63877.9|63874.4|63863.1|519
1648020600000|2022-03-23 07:30:00|63882.4|63872.4|63893.2|63883.2|63894.1|63884.1|63882.1|63872.1|433
1648020900000|2022-03-23 07:35:00|63893.3|63883.3|63889.5|63879.5|63904.6|63890.6|63888.3|63877.8|448
1648021200000|2022-03-23 07:40:00|63889.4|63879.4|63896.8|63886.8|63900.9|63888.5|63887.7|63877.7|446
1648021500000|2022-03-23 07:45:00|63896.6|63886.6|63899.8|63889.8|63904.5|63894.5|63893.2|63880.9|491
1648021800000|2022-03-23 07:50:00|63900.3|63890.3|63882.8|63872.8|63900.3|63890.3|63880|63870|456
1648022100000|2022-03-23 07:55:00|63882.6|63872.6|63895|63875|63898|63882.9|63877.9|63864.9|554
1648022400000|2022-03-23 08:00:00|63889.8|63879.8|63895.4|63885.4|63908.1|63892.6|63883.6|63869.7|528
1648022700000|2022-03-23 08:05:00|63895.3|63885.3|63903.9|63893.9|63905.1|63895.1|63891.8|63878.7|536
1648023000000|2022-03-23 08:10:00|63903.8|63893.8|63902.3|63892.3|63912.6|63899.7|63894.6|63879.8|579
1648023300000|2022-03-23 08:15:00|63902.4|63892.4|63890.8|63880.8|63903.2|63893.2|63888.3|63874.9|526
1648023600000|2022-03-23 08:20:00|63891|63881|63896.3|63886.3|63901.4|63889|63869|63855.7|557
1648023900000|2022-03-23 08:25:00|63897.5|63887.5|63895|63885|63904.6|63890.2|63884.4|63872.6|564
1648024200000|2022-03-23 08:30:00|63894.8|63884.8|63889|63879|63899.7|63886.6|63887.7|63877.7|360
1648024500000|2022-03-23 08:35:00|63888.7|63878.7|63883.5|63873.5|63889.5|63879.5|63876.3|63866.3|483
1648024800000|2022-03-23 08:40:00|63883.6|63873.6|63883.2|63873.2|63887.6|63874.7|63867.1|63857.1|432
1648025100000|2022-03-23 08:45:00|63883.1|63873.1|63888|63878|63890.3|63880.3|63880.3|63870.3|379
1648025400000|2022-03-23 08:50:00|63888.1|63878.1|63885.6|63875.6|63892.5|63881.5|63885.5|63871|314
1648025700000|2022-03-23 08:55:00|63886|63876|63886.4|63876.4|63897.5|63884.5|63881.9|63871.2|480
1648026000000|2022-03-23 09:00:00|63886.7|63876.7|63877.6|63867.6|63891.7|63876.8|63872.7|63862.7|381
1648026300000|2022-03-23 09:05:00|63877.9|63867.9|63874.6|63864.6|63882.2|63868.4|63872.5|63861.6|426
1648026600000|2022-03-23 09:10:00|63874.5|63864.5|63865.6|63855.6|63876.5|63865.7|63864.4|63854.4|356
1648026900000|2022-03-23 09:15:00|63866.1|63856.1|63853.1|63843.1|63872.9|63861.9|63849.3|63838.1|530
1648027200000|2022-03-23 09:20:00|63853.3|63843.3|63843.2|63833.2|63855.5|63843.3|63841|63825.6|455
1648027500000|2022-03-23 09:25:00|63843.3|63833.3|63845.2|63835.2|63847.8|63835.2|63837|63823.2|388
1648027800000|2022-03-23 09:30:00|63845.7|63835.7|63841.9|63831.9|63850.8|63835.8|63839.8|63828.4|409
1648028100000|2022-03-23 09:35:00|63842.1|63832.1|63837.3|63827.3|63849.3|63835|63832.2|63820.1|560
1648028400000|2022-03-23 09:40:00|63837.5|63827.5|63840.3|63830.3|63847.4|63833.4|63832|63822|543
1648028700000|2022-03-23 09:45:00|63840.1|63830.1|63851.3|63841.3|63852.5|63842.5|63838.8|63828.8|431
1648029000000|2022-03-23 09:50:00|63851.2|63841.2|63845.6|63835.6|63851.2|63841.2|63840.2|63830.2|410
1648029300000|2022-03-23 09:55:00|63845.7|63835.7|63864.6|63844.6|63871.3|63852.4|63839.8|63825|429
1648029600000|2022-03-23 10:00:00|63864.8|63844.8|63859.6|63839.6|63864.8|63845.1|63843.7|63830|409
1648029900000|2022-03-23 10:05:00|63859.7|63839.7|63865.3|63845.3|63871.3|63856.1|63855.8|63839.5|346
1648030200000|2022-03-23 10:10:00|63865.1|63845.1|63861.6|63851.6|63866.8|63852.4|63857.4|63844.5|245
1648030500000|2022-03-23 10:15:00|63861.5|63851.5|63867.1|63857.1|63873.7|63859.8|63851|63837.1|515
1648030800000|2022-03-23 10:20:00|63867.2|63857.2|63873.6|63863.6|63879.1|63864.8|63862.7|63847.8|506
1648031100000|2022-03-23 10:25:00|63873.7|63863.7|63870.5|63860.5|63880.3|63866.4|63864.9|63849.7|461
1648031400000|2022-03-23 10:30:00|63870.7|63860.7|63876.7|63856.7|63880.8|63865.7|63862.6|63849.4|503
1648031700000|2022-03-23 10:35:00|63876.6|63856.6|63873.3|63863.3|63881.5|63867.1|63870.7|63855.7|441
1648032000000|2022-03-23 10:40:00|63873.2|63863.2|63884.3|63874.3|63893.3|63877.4|63871.6|63861.6|452
1648032300000|2022-03-23 10:45:00|63884.6|63874.6|63867.9|63857.9|63890.2|63875.6|63864.8|63851.5|429
1648032600000|2022-03-23 10:50:00|63868|63858|63870.8|63860.8|63876.5|63861.8|63863.4|63848.4|341
1648032900000|2022-03-23 10:55:00|63870.9|63860.9|63874.2|63854.2|63879.5|63864.9|63869.3|63853.9|449
1648033200000|2022-03-23 11:00:00|63874.5|63854.5|63845.2|63825.2|63878.3|63863.4|63845|63825|571
1648033500000|2022-03-23 11:05:00|63845.6|63825.6|63868.8|63848.8|63873.1|63859.5|63845.3|63825.3|429
1648033800000|2022-03-23 11:10:00|63868.9|63848.9|63863.7|63843.7|63868.9|63854|63856.1|63841.5|383
1648034100000|2022-03-23 11:15:00|63863.8|63843.8|63865.9|63855.9|63871.3|63858.3|63858.5|63843.8|424
1648034400000|2022-03-23 11:20:00|63865.8|63855.8|63875.5|63865.5|63881.7|63867.3|63864.8|63851.3|538
1648034700000|2022-03-23 11:25:00|63875.2|63865.2|63879.5|63869.5|63886.5|63871.8|63874.4|63859.8|459
1648035000000|2022-03-23 11:30:00|63879.9|63869.9|63871.7|63861.7|63885|63870|63871.6|63858.4|480
1648035300000|2022-03-23 11:35:00|63871.6|63861.6|63875|63865|63879.3|63865|63871.5|63856.8|382
1648035600000|2022-03-23 11:40:00|63875.1|63865.1|63874.3|63864.3|63881.8|63867.4|63873.3|63858.7|454
1648035900000|2022-03-23 11:45:00|63874.4|63864.4|63871.5|63861.5|63876.5|63864.7|63871.1|63856.4|309
1648036200000|2022-03-23 11:50:00|63871.4|63861.4|63873.4|63863.4|63881.4|63866.6|63870.3|63860.3|452
1648036500000|2022-03-23 11:55:00|63873.5|63863.5|63880.1|63860.1|63881|63865.5|63871.4|63858|358
1648036800000|2022-03-23 12:00:00|63880.2|63860.2|63890.1|63870.1|63890.9|63875.7|63873.9|63858.8|458
1648037100000|2022-03-23 12:05:00|63890|63870|63885|63875|63891.3|63877|63881.7|63869.2|400
1648037400000|2022-03-23 12:10:00|63885.1|63875.1|63885.9|63875.9|63890.2|63877.1|63877.5|63867.5|323
1648037700000|2022-03-23 12:15:00|63885.8|63875.8|63885.2|63875.2|63890.6|63876.7|63882.8|63867.8|348
1648038000000|2022-03-23 12:20:00|63885.1|63875.1|63883.4|63873.4|63890.5|63876|63879.5|63864.7|501
1648038300000|2022-03-23 12:25:00|63883.5|63873.5|63891.1|63881.1|63891.8|63881.8|63880.9|63867.1|432
1648038600000|2022-03-23 12:30:00|63891.2|63881.2|63890.3|63880.3|63895.9|63882|63883.9|63873.9|499
1648038900000|2022-03-23 12:35:00|63890.2|63880.2|63896.5|63876.5|63903.5|63888.5|63888.3|63874.4|462
1648039200000|2022-03-23 12:40:00|63896.4|63876.4|63887.9|63877.9|63897.9|63882.8|63887.6|63872.6|409
1648039500000|2022-03-23 12:45:00|63888|63878|63893.2|63883.2|63894.5|63884.5|63885.1|63870.8|416
1648039800000|2022-03-23 12:50:00|63893.1|63883.1|63894.9|63884.9|63900.2|63885.3|63888.7|63875.5|415
1648040100000|2022-03-23 12:55:00|63895|63885|63894.9|63884.9|63908.5|63894.6|63892.7|63877.8|503
1648040400000|2022-03-23 13:00:00|63895.1|63885.1|63889.4|63879.4|63906|63892.3|63888.1|63878.1|648
1648040700000|2022-03-23 13:05:00|63889.5|63879.5|63886.6|63876.6|63893.9|63880.4|63878.5|63865.2|664
1648041000000|2022-03-23 13:10:00|63886.7|63876.7|63885.4|63875.4|63896|63884.7|63885|63874|602
1648041300000|2022-03-23 13:15:00|63885.6|63875.6|63884.4|63864.4|63887.5|63877.5|63876.9|63864.2|570
1648041600000|2022-03-23 13:20:00|63884.2|63864.2|63883.9|63873.9|63887.6|63874.4|63879.1|63864.2|462
1648041900000|2022-03-23 13:25:00|63883.8|63873.8|63889.3|63879.3|63895.3|63880.8|63882.4|63868.4|423
1648042200000|2022-03-23 13:30:00|63894.4|63874.4|63891.3|63881.3|63899.6|63885.4|63887.6|63872.2|579
1648042500000|2022-03-23 13:35:00|63891.4|63881.4|63892.9|63882.9|63898.9|63888.9|63889.4|63876.8|474
1648042800000|2022-03-23 13:40:00|63892.8|63882.8|63888.4|63878.4|63894.8|63883.2|63886.5|63873.1|579
1648043100000|2022-03-23 13:45:00|63888.3|63878.3|63883.2|63873.2|63892.8|63879.2|63879.6|63866|546
1648043400000|2022-03-23 13:50:00|63883.1|63873.1|63879.5|63869.5|63892.9|63880.1|63876.1|63862.2|551
1648043700000|2022-03-23 13:55:00|63879.2|63869.2|63879|63859|63887.9|63872.7|63872.9|63856.3|597
1648044000000|2022-03-23 14:00:00|63879.3|63859.3|63870.3|63860.3|63879.9|63862.6|63870|63855.2|541
1648044300000|2022-03-23 14:05:00|63870|63860|63855.7|63845.7|63871.7|63861.7|63850.5|63838|707
1648044600000|2022-03-23 14:10:00|63855.5|63845.5|63865.5|63855.5|63869.2|63855.5|63852.9|63841.2|669
1648044900000|2022-03-23 14:15:00|63865.4|63855.4|63873|63863|63879.5|63864.1|63861.4|63845.8|535
1648045200000|2022-03-23 14:20:00|63873.1|63863.1|63879.5|63869.5|63889.5|63874|63870.6|63857.7|454
1648045500000|2022-03-23 14:25:00|63879.8|63869.8|63883.7|63873.7|63890.7|63875.3|63878.1|63867.4|482
1648045800000|2022-03-23 14:30:00|63883.8|63873.8|63883.1|63873.1|63891.2|63876.3|63877.4|63863|618
1648046100000|2022-03-23 14:35:00|63883.2|63873.2|63881.8|63871.8|63888.5|63875.8|63881.4|63867.6|471
1648046400000|2022-03-23 14:40:00|63881.9|63871.9|63884.5|63874.5|63887.9|63875|63881.3|63867.1|421
1648046700000|2022-03-23 14:45:00|63885.6|63875.6|63883.8|63873.8|63899.9|63883.7|63882.9|63868.7|536
1648047000000|2022-03-23 14:50:00|63888.1|63868.1|63884.9|63874.9|63894.7|63880.1|63883.3|63868.1|418
1648047300000|2022-03-23 14:55:00|63884.8|63874.8|63887.1|63877.1|63892.8|63878.3|63882.1|63867.3|497
1648047600000|2022-03-23 15:00:00|63886.9|63876.9|63873.2|63863.2|63888.2|63877.7|63873.2|63863.2|602
1648047900000|2022-03-23 15:05:00|63873.4|63863.4|63877.2|63867.2|63881.9|63867.8|63869.3|63859.3|458
1648048200000|2022-03-23 15:10:00|63877.3|63867.3|63872|63862|63886.2|63871.8|63871.6|63859.7|470
1648048500000|2022-03-23 15:15:00|63871.7|63861.7|63872|63862|63874|63864|63869.8|63859.8|378
1648048800000|2022-03-23 15:20:00|63871.9|63861.9|63870.7|63860.7|63873.1|63863.1|63868|63858|367
1648049100000|2022-03-23 15:25:00|63870.6|63860.6|63875.9|63865.9|63880.8|63866.4|63870.6|63858.9|319
1648049400000|2022-03-23 15:30:00|63875.8|63865.8|63882.3|63872.3|63883.2|63872.5|63874.9|63863.1|431
1648049700000|2022-03-23 15:35:00|63882.2|63872.2|63884.8|63874.8|63889.2|63875.1|63878.2|63868.2|444
1648050000000|2022-03-23 15:40:00|63884.9|63874.9|63883.3|63873.3|63892.3|63879|63882.8|63870.4|433
1648050300000|2022-03-23 15:45:00|63883.4|63873.4|63880.1|63870.1|63888.7|63873.8|63877.2|63864.5|494
1648050600000|2022-03-23 15:50:00|63880|63870|63877.7|63867.7|63880|63870|63874.5|63864.5|492
1648050900000|2022-03-23 15:55:00|63877.6|63867.6|63889|63879|63890.1|63880.1|63877.5|63867.5|456
1648051200000|2022-03-23 16:00:00|63889.1|63879.1|63891.4|63881.4|63891.6|63881.6|63884.6|63874.6|470
1648051500000|2022-03-23 16:05:00|63891.5|63881.5|63889.1|63879.1|63896.4|63883.3|63887.3|63876.1|509
1648051800000|2022-03-23 16:10:00|63889|63879|63887|63877|63895.7|63885.7|63886.6|63876.6|400
1648052100000|2022-03-23 16:15:00|63886.9|63876.9|63885.4|63875.4|63890.8|63877|63883.5|63870.7|446
1648052400000|2022-03-23 16:20:00|63885.5|63875.5|63882.3|63872.3|63889.7|63875.8|63880.3|63865.9|388
1648052700000|2022-03-23 16:25:00|63882.4|63872.4|63882.5|63872.5|63884.4|63874.4|63882.1|63872.1|425
1648053000000|2022-03-23 16:30:00|63882.6|63872.6|63876.3|63866.3|63883.6|63873.6|63876.1|63866.1|427
1648053300000|2022-03-23 16:35:00|63876.2|63866.2|63879.4|63869.4|63879.5|63869.5|63876.2|63866.2|380
1648053600000|2022-03-23 16:40:00|63879.5|63869.5|63879.2|63869.2|63882|63870.1|63874.4|63862|301
1648053900000|2022-03-23 16:45:00|63879.4|63869.4|63870.6|63860.6|63879.5|63869.5|63869.1|63859.1|454
1648054200000|2022-03-23 16:50:00|63870.9|63860.9|63873.1|63863.1|63877.2|63863.4|63870.2|63854.9|471
1648054500000|2022-03-23 16:55:00|63872.9|63862.9|63871.3|63861.3|63877.4|63863.7|63868.9|63857.4|478
1648054800000|2022-03-23 17:00:00|63871.1|63861.1|63867.8|63847.8|63873|63861.1|63853.8|63838.9|503
1648055100000|2022-03-23 17:05:00|63862.9|63852.9|63862.6|63852.6|63870.4|63855.6|63860.7|63846.7|309
1648055400000|2022-03-23 17:10:00|63862.7|63852.7|63862.8|63852.8|63868.1|63854|63861.3|63846.9|339
1648055700000|2022-03-23 17:15:00|63862.7|63852.7|63869.7|63859.7|63874.9|63860.3|63862.3|63847.7|408
1648056000000|2022-03-23 17:20:00|63869.8|63859.8|63877.4|63867.4|63886.2|63870.8|63869.4|63859.4|295
1648056300000|2022-03-23 17:25:00|63877.3|63867.3|63887.2|63877.2|63891|63878.5|63877.3|63867.3|436
1648056600000|2022-03-23 17:30:00|63887.1|63877.1|63881.7|63871.7|63893.1|63878.8|63878.8|63864.1|371
1648056900000|2022-03-23 17:35:00|63881.8|63871.8|63888.5|63878.5|63894.5|63880.8|63881.1|63867.1|311
1648057200000|2022-03-23 17:40:00|63888.7|63878.7|63882.2|63872.2|63890.5|63878.7|63881.4|63868|311
1648057500000|2022-03-23 17:45:00|63882|63872|63883.9|63873.9|63888.6|63874.2|63880.8|63865.9|339
1648057800000|2022-03-23 17:50:00|63884|63874|63887.2|63877.2|63891.9|63877.3|63883|63870.1|292
1648058100000|2022-03-23 17:55:00|63887.3|63877.3|63885.5|63875.5|63893.3|63880.3|63885.2|63871|332
1648058400000|2022-03-23 18:00:00|63885.6|63875.6|63885.6|63875.6|63885.8|63875.8|63883.7|63873.7|266
1648058700000|2022-03-23 18:05:00|63885.4|63875.4|63884.1|63874.1|63890.5|63876|63882.6|63868.8|312
1648059000000|2022-03-23 18:10:00|63883.9|63873.9|63883.2|63873.2|63889.7|63875.5|63882.6|63868.4|273
1648059300000|2022-03-23 18:15:00|63883.1|63873.1|63885.6|63875.6|63891.2|63876.6|63881|63870.4|243
1648059600000|2022-03-23 18:20:00|63886|63876|63890.9|63870.9|63891.2|63876|63885.1|63870.2|280
1648059900000|2022-03-23 18:25:00|63890.8|63870.8|63885|63875|63891.3|63876.7|63884.6|63870.7|319
1648060200000|2022-03-23 18:30:00|63885.1|63875.1|63892.9|63872.9|63897.7|63883|63884.9|63870.3|326
1648060500000|2022-03-23 18:35:00|63892.8|63872.8|63885.6|63875.6|63894.1|63879.2|63885.1|63871.4|287
1648060800000|2022-03-23 18:40:00|63885.5|63875.5|63886.2|63876.2|63893|63877.9|63885.3|63871.2|312
1648061100000|2022-03-23 18:45:00|63886.4|63876.4|63876.2|63866.2|63891.6|63876.8|63876.1|63866.1|320
1648061400000|2022-03-23 18:50:00|63876.3|63866.3|63879|63869|63881.5|63871.5|63876.2|63866.2|244
1648061700000|2022-03-23 18:55:00|63879.2|63869.2|63883.6|63873.6|63887.5|63876.9|63878.4|63867.4|406
1648062000000|2022-03-23 19:00:00|63883.5|63873.5|63889.1|63869.1|63889.5|63874.7|63882.1|63867.2|294
1648062300000|2022-03-23 19:05:00|63889.3|63869.3|63892.2|63872.2|63893.1|63877.2|63882.6|63867.7|271
1648062600000|2022-03-23 19:10:00|63892.1|63872.1|63891.3|63871.3|63892.8|63877.6|63885.5|63870.5|273
1648062900000|2022-03-23 19:15:00|63891.4|63871.4|63891.2|63871.2|63892.6|63877.3|63885.8|63870.3|254
1648063200000|2022-03-23 19:20:00|63891.3|63871.3|63892|63872|63893.8|63879|63886.4|63871.1|256
1648063500000|2022-03-23 19:25:00|63891.9|63871.9|63887.7|63877.7|63892.8|63878|63886.5|63871.6|204
1648063800000|2022-03-23 19:30:00|63887.8|63877.8|63894.6|63874.6|63894.8|63879.6|63887.2|63872.3|238
1648064100000|2022-03-23 19:35:00|63894.5|63874.5|63897.1|63877.1|63897.4|63882.2|63889.1|63874.1|296
1648064400000|2022-03-23 19:40:00|63897.2|63877.2|63894.6|63874.6|63897.4|63882.3|63888.3|63873.2|245
1648064700000|2022-03-23 19:45:00|63894.4|63874.4|63905.1|63885.1|63906.8|63886.8|63888.8|63874.1|269
1648065000000|2022-03-23 19:50:00|63905.3|63885.3|63916.2|63896.2|63917.3|63898.1|63898.9|63883.9|424
1648065300000|2022-03-23 19:55:00|63916.4|63896.4|63901.8|63881.8|63916.4|63901.2|63900.7|63881.1|438
1648065600000|2022-03-23 20:00:00|63901.7|63881.7|63898.9|63878.9|63902.3|63882.3|63898.5|63878.5|375
1648065900000|2022-03-23 20:05:00|63899.2|63879.2|63907.9|63887.9|63908.5|63888.5|63898.4|63878.4|301
1648066200000|2022-03-23 20:10:00|63907.6|63887.6|63905|63885|63911|63892.9|63902.8|63884.7|256
1648066500000|2022-03-23 20:15:00|63905.1|63885.1|63904.2|63884.2|63905.1|63885.1|63903.5|63883.5|201
1648066800000|2022-03-23 20:20:00|63904.4|63884.4|63904.4|63884.4|63904.9|63889.2|63898.2|63883.6|144
1648067100000|2022-03-23 20:25:00|63904.7|63884.7|63908.9|63888.9|63909.6|63889.6|63904.2|63884.2|279
1648067400000|2022-03-23 20:30:00|63909.6|63889.6|63908.4|63888.4|63910.4|63890.4|63907.9|63887.9|189
1648067700000|2022-03-23 20:35:00|63908.6|63888.6|63905.1|63885.1|63910.3|63890.3|63904|63884|246
1648068000000|2022-03-23 20:40:00|63904.9|63884.9|63909.4|63889.4|63911.2|63891.2|63904.9|63884.9|195
1648068300000|2022-03-23 20:45:00|63909.1|63889.1|63908.5|63888.5|63915|63889.6|63905.7|63883.3|251
1648068600000|2022-03-23 20:50:00|63907.6|63887.6|63906.3|63886.3|63914.9|63889.8|63906.2|63883.2|268
1648068900000|2022-03-23 20:55:00|63906.8|63886.8|63906|63874.2|63936.7|63887.9|63903.1|63839.2|283
1648069200000|2022-03-23 21:00:00|63900.8|63880.8|63913.2|63867.3|63913.6|63880.8|63900.4|63865.4|41
1648069500000|2022-03-23 21:05:00|63905.7|63872.7|63899|63879|63908.2|63880.1|63898.9|63869.4|89
1648069800000|2022-03-23 21:10:00|63906.1|63868.8|63907.7|63873.6|63917|63885.1|63897.4|63863.5|149
1648070100000|2022-03-23 21:15:00|63907.6|63873.1|63908.4|63870.7|63908.7|63884.2|63895.7|63860.5|74
1648070400000|2022-03-23 21:20:00|63908|63870.9|63908.3|63869.6|63919.1|63884.5|63895.8|63860.2|95
1648070700000|2022-03-23 21:25:00|63908|63869.8|63901.5|63881.5|63908.1|63884.4|63898|63866.7|46
1648071000000|2022-03-23 21:30:00|63896.6|63876.6|63899.4|63879.4|63906.7|63882.7|63896.5|63867.4|125
1648071300000|2022-03-23 21:35:00|63896.5|63876.5|63903.9|63873.8|63912.5|63883.8|63896.3|63864.5|75
1648071600000|2022-03-23 21:40:00|63898.5|63878.5|63908.1|63872.7|63919.2|63882.5|63896.2|63858.1|111
1648071900000|2022-03-23 21:45:00|63917.2|63875.9|63898.2|63878.2|63920.2|63882|63897.6|63865.5|105
1648072200000|2022-03-23 21:50:00|63900.1|63880.1|63915.2|63879.5|63915.4|63881.7|63898.2|63869.2|77
1648072500000|2022-03-23 21:55:00|63908.8|63877.2|63908.6|63867.5|63916.7|63881.4|63897.6|63863.6|112
1648072800000|2022-03-23 22:00:00|63911|63869.8|63917.8|63876.5|63922.4|63879.2|63904.7|63855.2|268
1648073100000|2022-03-23 22:05:00|63913.1|63872.6|63911.6|63870.3|63926.5|63883.3|63903.3|63858.8|187
1648073400000|2022-03-23 22:10:00|63911.4|63868.5|63913.3|63875.6|63915.5|63883.7|63900.7|63865.7|165
1648073700000|2022-03-23 22:15:00|63915.5|63882.8|63911.2|63874|63919|63883.7|63900.4|63865.1|238
1648074000000|2022-03-23 22:20:00|63907.2|63872.8|63912.7|63876|63918.9|63883.2|63900.3|63867.3|163
1648074300000|2022-03-23 22:25:00|63912.4|63872.7|63909.6|63873.8|63915.3|63883.6|63901.8|63869.3|167
1648074600000|2022-03-23 22:30:00|63912.4|63877.1|63915|63871|63917.2|63884.9|63901|63866.7|196
1648074900000|2022-03-23 22:35:00|63917.2|63867.6|63907.7|63873.1|63917.2|63883.3|63898.3|63860.5|153
1648075200000|2022-03-23 22:40:00|63908.2|63871.8|63908.4|63871|63913.1|63884.2|63896.1|63864.2|135
1648075500000|2022-03-23 22:45:00|63907.6|63866.5|63906.6|63871.4|63916.2|63882.7|63898|63861.3|140
1648075800000|2022-03-23 22:50:00|63902.6|63882.6|63903.1|63883.1|63911.5|63884.4|63900.7|63871.1|113
1648076100000|2022-03-23 22:55:00|63903.6|63883.6|63903.4|63883.4|63914.3|63885.8|63901|63873.8|160
1648076400000|2022-03-23 23:00:00|63902.6|63882.6|63902.4|63882.4|63904.5|63884.5|63897.2|63877.2|226
1648076700000|2022-03-23 23:05:00|63902.3|63882.3|63901.5|63881.5|63903.4|63883.4|63901.5|63881.5|103
1648077000000|2022-03-23 23:10:00|63902.2|63882.2|63903.3|63883.3|63904.3|63884.3|63901.9|63881.9|157
1648077300000|2022-03-23 23:15:00|63903.4|63883.4|63902.2|63882.2|63903.6|63883.6|63900.9|63880.9|113
1648077600000|2022-03-23 23:20:00|63902|63882|63900|63880|63902.1|63882.1|63899.2|63879.2|151
1648077900000|2022-03-23 23:25:00|63900.2|63880.2|63899.7|63879.7|63901.7|63881.7|63899|63879|147
1648078200000|2022-03-23 23:30:00|63900|63880|63903.3|63883.3|63903.8|63883.8|63899|63879|119
1648078500000|2022-03-23 23:35:00|63903.2|63883.2|63901.3|63881.3|63903.4|63883.4|63899.5|63879.5|88
1648078800000|2022-03-23 23:40:00|63900.9|63880.9|63900.5|63880.5|63901.3|63881.3|63899.1|63879.1|80
1648079100000|2022-03-23 23:45:00|63900.8|63880.8|63911.2|63891.2|63911.9|63891.9|63899.8|63879.8|253
1648079400000|2022-03-23 23:50:00|63911|63891|63913.9|63893.9|63916.7|63896.7|63909.4|63889.4|226
1648079700000|2022-03-23 23:55:00|63913.8|63893.8|63906.3|63886.3|63913.8|63893.8|63905.7|63885.7|167
1648080000000|2022-03-24 00:00:00|63906.9|63886.9|63891.6|63871.6|63907.7|63892.7|63888.7|63868.7|493
1648080300000|2022-03-24 00:05:00|63891.8|63871.8|63892.8|63872.8|63894.7|63874.7|63888.5|63868.5|300
1648080600000|2022-03-24 00:10:00|63892.7|63872.7|63890.9|63870.9|63895.1|63876.9|63885.9|63869.2|315
1648080900000|2022-03-24 00:15:00|63891|63871|63887.4|63877.4|63892|63877.4|63883.2|63867.5|278
1648081200000|2022-03-24 00:20:00|63887.2|63877.2|63891.7|63871.7|63896.8|63881.9|63886.8|63871|268
1648081500000|2022-03-24 00:25:00|63891.5|63871.5|63899.6|63879.6|63902.5|63883.2|63889.1|63871.2|334
1648081800000|2022-03-24 00:30:00|63899.4|63879.4|63898.8|63878.8|63903.6|63885.2|63889.8|63874.5|563
1648082100000|2022-03-24 00:35:00|63898.7|63878.7|63897.9|63877.9|63904.2|63888.4|63890|63874.8|434
1648082400000|2022-03-24 00:40:00|63898|63878|63894.4|63884.4|63902.1|63886.8|63892.5|63876.4|393
1648082700000|2022-03-24 00:45:00|63894.5|63884.5|63886.8|63866.8|63901.4|63884.7|63886.3|63866.3|473
1648083000000|2022-03-24 00:50:00|63887|63867|63902.5|63882.5|63903.5|63887.1|63882.8|63867|501
1648083300000|2022-03-24 00:55:00|63902.6|63882.6|63900.2|63880.2|63904.8|63889.3|63890.3|63875.1|614
1648083600000|2022-03-24 01:00:00|63900.4|63880.4|63894.9|63884.9|63907.3|63887.9|63884|63870|637
1648083900000|2022-03-24 01:05:00|63895|63885|63901.6|63891.6|63906.6|63891.6|63894.9|63881|528
1648084200000|2022-03-24 01:10:00|63901.2|63891.2|63927.5|63907.5|63928.8|63908.8|63899.5|63884.4|645
1648084500000|2022-03-24 01:15:00|63927.6|63907.6|63919.7|63899.7|63928.5|63910.4|63913.7|63898.6|450
1648084800000|2022-03-24 01:20:00|63919.4|63899.4|63907.8|63897.8|63919.5|63904.5|63898.7|63880|670
1648085100000|2022-03-24 01:25:00|63907.5|63897.5|63916.4|63896.4|63918.8|63906|63904.1|63889.4|590
1648085400000|2022-03-24 01:30:00|63916.5|63896.5|63903.4|63893.4|63920.2|63904.3|63899.2|63887|612
1648085700000|2022-03-24 01:35:00|63903.3|63893.3|63911.4|63901.4|63917.9|63907.9|63902.1|63887.5|635
1648086000000|2022-03-24 01:40:00|63911.9|63901.9|63903.4|63893.4|63918.2|63906.8|63902.2|63892.2|621
1648086300000|2022-03-24 01:45:00|63903.5|63893.5|63935.7|63915.7|63942.3|63927.5|63903.1|63893.1|726
1648086600000|2022-03-24 01:50:00|63936.3|63916.3|63923.5|63903.5|63944|63929.7|63916.1|63902.9|625
1648086900000|2022-03-24 01:55:00|63923.3|63903.3|63917.6|63907.6|63932.3|63917.5|63910.9|63900.9|627
1648087200000|2022-03-24 02:00:00|63917.4|63907.4|63903.1|63893.1|63920.2|63910.2|63901.9|63889.8|647
1648087500000|2022-03-24 02:05:00|63902.8|63892.8|63917.2|63907.2|63919.2|63909.2|63902.8|63892.8|656
1648087800000|2022-03-24 02:10:00|63917.3|63907.3|63918.6|63908.6|63925.5|63914.4|63912.7|63902.7|527
1648088100000|2022-03-24 02:15:00|63918.5|63908.5|63917.6|63907.6|63932.7|63916.9|63917.3|63905.2|529
1648088400000|2022-03-24 02:20:00|63917.5|63907.5|63913.7|63903.7|63920.5|63910.5|63909.3|63898.1|515
1648088700000|2022-03-24 02:25:00|63913.8|63903.8|63913.1|63903.1|63915.8|63905.8|63907.5|63897.5|528
1648089000000|2022-03-24 02:30:00|63913|63903|63906.7|63896.7|63913.7|63903.7|63903.7|63893.7|438
1648089300000|2022-03-24 02:35:00|63906.8|63896.8|63904.5|63894.5|63912.7|63902.7|63901.8|63891.8|479
1648089600000|2022-03-24 02:40:00|63904.6|63894.6|63897.3|63887.3|63906.8|63896.8|63891.7|63880.7|513
1648089900000|2022-03-24 02:45:00|63897.5|63887.5|63885.2|63875.2|63897.6|63887.6|63883.4|63873.4|531
1648090200000|2022-03-24 02:50:00|63885.1|63875.1|63870.7|63850.7|63889.1|63876.7|63854.4|63839.7|687
1648090500000|2022-03-24 02:55:00|63865.9|63855.9|63876.3|63866.3|63878.7|63868.7|63859.5|63849|707
1648090800000|2022-03-24 03:00:00|63876.5|63866.5|63882.1|63862.1|63891.7|63881.7|63876|63861.7|594
1648091100000|2022-03-24 03:05:00|63882.2|63862.2|63875.4|63865.4|63888.2|63873.1|63874.1|63858.9|553
1648091400000|2022-03-24 03:10:00|63875.3|63865.3|63863.3|63853.3|63877.4|63867.4|63863|63853|430
1648091700000|2022-03-24 03:15:00|63863.2|63853.2|63871.4|63861.4|63871.8|63861.8|63857.4|63841|554
1648092000000|2022-03-24 03:20:00|63871.5|63861.5|63865.2|63855.2|63879.1|63864.1|63864.5|63852|618
1648092300000|2022-03-24 03:25:00|63865.3|63855.3|63868.4|63858.4|63875.6|63865.6|63864.7|63853.2|477
1648092600000|2022-03-24 03:30:00|63868.5|63858.5|63863.2|63853.2|63868.9|63858.9|63860.6|63850.6|429
1648092900000|2022-03-24 03:35:00|63863.3|63853.3|63861.8|63851.8|63868.3|63854|63857|63847|383
1648093200000|2022-03-24 03:40:00|63861.9|63851.9|63861.4|63851.4|63866.7|63853.4|63853.4|63839.5|441
1648093500000|2022-03-24 03:45:00|63861.6|63851.6|63856.7|63846.7|63862.7|63852.7|63848.9|63836.5|541
1648093800000|2022-03-24 03:50:00|63856.1|63846.1|63848.4|63838.4|63861.6|63846.7|63844.6|63830|414
1648094100000|2022-03-24 03:55:00|63848.7|63838.7|63865.8|63855.8|63877.3|63860.2|63847.4|63833.6|613
1648094400000|2022-03-24 04:00:00|63865.9|63855.9|63860|63850|63869.5|63855.9|63858.7|63847.4|419
1648094700000|2022-03-24 04:05:00|63859.9|63849.9|63866.9|63856.9|63871.1|63857|63857.2|63847.2|467
1648095000000|2022-03-24 04:10:00|63867|63857|63862.1|63852.1|63868.4|63858.4|63860.4|63850.4|385
1648095300000|2022-03-24 04:15:00|63861.9|63851.9|63867.8|63857.8|63867.8|63857.8|63860.9|63850.9|374
1648095600000|2022-03-24 04:20:00|63867.5|63857.5|63876.5|63856.5|63878.4|63859.8|63863.6|63853.6|409
1648095900000|2022-03-24 04:25:00|63876.7|63856.7|63877.7|63867.7|63885.1|63872.4|63871.7|63856.2|572
1648096200000|2022-03-24 04:30:00|63877.6|63867.6|63878.1|63868.1|63884.2|63870.5|63877.3|63863.5|315
1648096500000|2022-03-24 04:35:00|63878.2|63868.2|63876.1|63866.1|63883.7|63870.7|63875.5|63862.9|315
1648096800000|2022-03-24 04:40:00|63876.2|63866.2|63877.8|63867.8|63885.2|63874.5|63875.8|63865.2|299
1648097100000|2022-03-24 04:45:00|63877.9|63867.9|63874|63864|63878.1|63868.1|63873.4|63863.4|236
1648097400000|2022-03-24 04:50:00|63874.1|63864.1|63872.8|63862.8|63877.4|63867.4|63872.7|63862.7|246
1648097700000|2022-03-24 04:55:00|63872.9|63862.9|63871.2|63851.2|63875.7|63864|63869.2|63850.2|281
1648098000000|2022-03-24 05:00:00|63871.4|63851.4|63860.2|63850.2|63871.8|63858|63859.1|63844.1|526
1648098300000|2022-03-24 05:05:00|63860.5|63850.5|63866.1|63856.1|63866.1|63856.1|63859|63843.8|336
1648098600000|2022-03-24 05:10:00|63866|63856|63876.5|63856.5|63879.2|63863.7|63865.8|63851.5|368
1648098900000|2022-03-24 05:15:00|63871.8|63861.8|63869.5|63859.5|63875.4|63863.6|63869.5|63855.1|413
1648099200000|2022-03-24 05:20:00|63869.6|63859.6|63859.9|63849.9|63869.9|63859.9|63859.8|63844.7|396
1648099500000|2022-03-24 05:25:00|63859.8|63849.8|63852|63842|63863.9|63849.9|63849.6|63836.1|427
1648099800000|2022-03-24 05:30:00|63851.9|63841.9|63853.9|63843.9|63855|63845|63851.2|63841.2|364
1648100100000|2022-03-24 05:35:00|63854.3|63844.3|63846.3|63836.3|63860.3|63846|63846.1|63836.1|524
1648100400000|2022-03-24 05:40:00|63846.2|63836.2|63853.8|63843.8|63860.1|63846.2|63845.8|63835.8|466
1648100700000|2022-03-24 05:45:00|63853.9|63843.9|63852|63842|63857.7|63845.3|63847.7|63836.3|418
1648101000000|2022-03-24 05:50:00|63852.1|63842.1|63858.3|63848.3|63863.9|63848.9|63849.4|63839.4|411
1648101300000|2022-03-24 05:55:00|63858.4|63848.4|63858.3|63848.3|63859.9|63849.9|63851.9|63841.9|483
1648101600000|2022-03-24 06:00:00|63858.6|63848.6|63866.7|63856.7|63868.2|63858.2|63858.5|63848.5|510
1648101900000|2022-03-24 06:05:00|63867|63857|63870.9|63860.9|63871.7|63861.7|63866.6|63856.6|405
1648102200000|2022-03-24 06:10:00|63871|63861|63872|63862|63873.6|63863.6|63869.4|63859.4|450
1648102500000|2022-03-24 06:15:00|63872.1|63862.1|63874.4|63864.4|63876.2|63866.2|63868.1|63858.1|403
1648102800000|2022-03-24 06:20:00|63874.5|63864.5|63871.1|63861.1|63875.2|63865.2|63869.2|63859.2|483
1648103100000|2022-03-24 06:25:00|63871|63861|63873.5|63863.5|63879.1|63869.1|63868.2|63858.2|509
1648103400000|2022-03-24 06:30:00|63873.2|63863.2|63867.7|63857.7|63873.8|63863.8|63864.2|63854.2|426
1648103700000|2022-03-24 06:35:00|63868.5|63858.5|63857.3|63847.3|63868.6|63858.6|63854.1|63844.1|582
1648104000000|2022-03-24 06:40:00|63856.7|63846.7|63852.7|63842.7|63872.2|63862.2|63846.2|63836.2|647
1648104300000|2022-03-24 06:45:00|63852.8|63842.8|63854.8|63844.8|63859.5|63849.5|63846.4|63836.4|528
1648104600000|2022-03-24 06:50:00|63854.5|63844.5|63856.7|63846.7|63857.1|63847.1|63852.6|63842.6|476
1648104900000|2022-03-24 06:55:00|63856.6|63846.6|63836.6|63826.6|63857.1|63847.1|63836.4|63826.4|644
1648105200000|2022-03-24 07:00:00|63836.5|63826.5|63840.5|63830.5|63847.1|63837.1|63830.2|63820.2|543
1648105500000|2022-03-24 07:05:00|63840.3|63830.3|63822.7|63812.7|63841|63831|63812.8|63802.8|552
1648105800000|2022-03-24 07:10:00|63822.6|63812.6|63816.3|63806.3|63842|63826.9|63814.1|63804.1|628
1648106100000|2022-03-24 07:15:00|63816.1|63806.1|63816.1|63806.1|63829.7|63819.7|63813.2|63803.2|575
1648106400000|2022-03-24 07:20:00|63816|63806|63818.7|63808.7|63821.3|63811.3|63807.6|63793.4|543
1648106700000|2022-03-24 07:25:00|63818.8|63808.8|63826.1|63816.1|63826.5|63816.5|63817.2|63807.2|444
1648107000000|2022-03-24 07:30:00|63826|63816|63826.2|63816.2|63829.5|63819.5|63824.8|63814.8|448
1648107300000|2022-03-24 07:35:00|63826.3|63816.3|63827.8|63817.8|63828.2|63818.2|63819.3|63809.3|502
1648107600000|2022-03-24 07:40:00|63828|63818|63820.2|63810.2|63837.2|63822.9|63819.9|63805.1|422
1648107900000|2022-03-24 07:45:00|63820.1|63810.1|63822.3|63812.3|63824.8|63814.8|63818.5|63808.5|404
1648108200000|2022-03-24 07:50:00|63822.4|63812.4|63816|63806|63829.8|63819.8|63812.1|63801|484
1648108500000|2022-03-24 07:55:00|63816.1|63806.1|63823.5|63813.5|63825.5|63815.5|63812.9|63802.9|544
1648108800000|2022-03-24 08:00:00|63824|63814|63827|63817|63830.2|63820.2|63820.6|63808.5|539
1648109100000|2022-03-24 08:05:00|63827.1|63817.1|63833.7|63823.7|63840.3|63826|63821.5|63806.8|574
1648109400000|2022-03-24 08:10:00|63833.8|63823.8|63830.6|63820.6|63842.4|63829.4|63828.1|63818.1|577
1648109700000|2022-03-24 08:15:00|63830.5|63820.5|63817.7|63807.7|63830.5|63820.5|63814.9|63804.6|557
1648110000000|2022-03-24 08:20:00|63817.8|63807.8|63818.9|63808.9|63827.6|63813.1|63812.7|63797.4|589
1648110300000|2022-03-24 08:25:00|63818.8|63808.8|63835.6|63825.6|63844.1|63828.9|63816.8|63806.8|634
1648110600000|2022-03-24 08:30:00|63835.7|63825.7|63838.4|63828.4|63845.2|63830.4|63825.7|63813.4|733
1648110900000|2022-03-24 08:35:00|63838.7|63828.7|63849.5|63839.5|63853.1|63840.6|63838.4|63824.2|600
1648111200000|2022-03-24 08:40:00|63849.4|63839.4|63848.4|63838.4|63853.6|63841|63845.1|63830.2|487
1648111500000|2022-03-24 08:45:00|63848.9|63838.9|63850.2|63840.2|63855.2|63844.4|63841.1|63828.5|441
1648111800000|2022-03-24 08:50:00|63850.3|63840.3|63852.6|63842.6|63855.8|63845.8|63847.5|63837.5|552
1648112100000|2022-03-24 08:55:00|63852.7|63842.7|63850.6|63830.6|63854.1|63843|63840.6|63826.1|691
1648112400000|2022-03-24 09:00:00|63850.7|63830.7|63852.6|63832.6|63853|63839.4|63839.8|63825.9|635
1648112700000|2022-03-24 09:05:00|63853|63833|63855.9|63845.9|63856.4|63846.4|63846.8|63833|505
1648113000000|2022-03-24 09:10:00|63856.1|63846.1|63852.8|63842.8|63859.5|63849.2|63850.1|63838.2|357
1648113300000|2022-03-24 09:15:00|63852.6|63842.6|63849.9|63839.9|63857.2|63847.2|63849.1|63839.1|467
1648113600000|2022-03-24 09:20:00|63849.6|63839.6|63848.8|63838.8|63859|63846.9|63848.7|63838.7|446
1648113900000|2022-03-24 09:25:00|63849|63839|63850.1|63840.1|63858|63848|63849|63839|545
1648114200000|2022-03-24 09:30:00|63850.2|63840.2|63852.6|63842.6|63853.5|63843.5|63849.2|63839.2|378
1648114500000|2022-03-24 09:35:00|63852.5|63842.5|63853.9|63843.9|63860|63845.8|63846.7|63832|413
1648114800000|2022-03-24 09:40:00|63854|63844|63851.3|63841.3|63857.2|63847.2|63850.5|63840.5|380
1648115100000|2022-03-24 09:45:00|63852.3|63842.3|63845.2|63835.2|63852.5|63842.5|63842.2|63832.2|446
1648115400000|2022-03-24 09:50:00|63845.3|63835.3|63847.4|63837.4|63848.3|63838.3|63836.9|63824.4|480
1648115700000|2022-03-24 09:55:00|63849.3|63839.3|63863.2|63853.2|63872|63859.6|63849.3|63838.1|517
1648116000000|2022-03-24 10:00:00|63863.1|63853.1|63848.7|63838.7|63864.8|63854.8|63844.2|63833.1|473
1648116300000|2022-03-24 10:05:00|63848.6|63838.6|63863.2|63843.2|63865.3|63848.6|63847.9|63832.7|373
1648116600000|2022-03-24 10:10:00|63863.1|63843.1|63866.1|63846.1|63868.9|63854.4|63857.5|63841.9|227
1648116900000|2022-03-24 10:15:00|63866|63846|63857.1|63847.1|63866|63848.4|63852.8|63839.5|351
1648117200000|2022-03-24 10:20:00|63856.7|63846.7|63858.3|63848.3|63863.2|63849.7|63855.4|63842.8|300
1648117500000|2022-03-24 10:25:00|63858.2|63848.2|63855|63845|63862.7|63849.3|63852.4|63837.4|392
1648117800000|2022-03-24 10:30:00|63855.1|63845.1|63854.6|63844.6|63856.7|63846.7|63854.4|63844.4|282
1648118100000|2022-03-24 10:35:00|63854.4|63844.4|63856|63846|63861.2|63846.7|63854.1|63838.4|347
1648118400000|2022-03-24 10:40:00|63855.9|63845.9|63849.7|63839.7|63860.6|63848|63849.3|63835.3|367
1648118700000|2022-03-24 10:45:00|63849.6|63839.6|63847.7|63837.7|63857.7|63843.3|63847.6|63837.6|277
1648119000000|2022-03-24 10:50:00|63847.8|63837.8|63852.4|63832.4|63852.4|63839.1|63840.8|63830.8|321
1648119300000|2022-03-24 10:55:00|63852.5|63832.5|63852.2|63842.2|63854.8|63842.4|63846.6|63832.3|456
1648119600000|2022-03-24 11:00:00|63852|63842|63853|63843|63860|63847.4|63851|63840|424
1648119900000|2022-03-24 11:05:00|63853.1|63843.1|63850.3|63840.3|63861.4|63847.2|63849.9|63835.2|395
1648120200000|2022-03-24 11:10:00|63850.2|63840.2|63837.9|63827.9|63850.4|63840.4|63834.5|63819.3|421
1648120500000|2022-03-24 11:15:00|63838|63828|63835.2|63825.2|63843.2|63828|63832.5|63821.1|340
1648120800000|2022-03-24 11:20:00|63835.1|63825.1|63839.5|63829.5|63843.5|63830.5|63835|63821.8|273
1648121100000|2022-03-24 11:25:00|63839.6|63829.6|63839.5|63829.5|63844.4|63831.7|63838.5|63824.3|271
1648121400000|2022-03-24 11:30:00|63839.4|63829.4|63832.2|63822.2|63839.7|63829.7|63830.8|63820.8|340
1648121700000|2022-03-24 11:35:00|63832.4|63822.4|63832.2|63822.2|63837.7|63823.3|63830.9|63817.7|300
1648122000000|2022-03-24 11:40:00|63832|63822|63835.9|63825.9|63858|63841.2|63831.9|63820.6|848
1648122300000|2022-03-24 11:45:00|63836|63826|63833|63823|63838.9|63828|63832.3|63818.7|518
1648122600000|2022-03-24 11:50:00|63833.1|63823.1|63835.3|63825.3|63841.7|63826.5|63832.5|63819|481
1648122900000|2022-03-24 11:55:00|63835.4|63825.4|63841.4|63831.4|63847.7|63833.5|63833.8|63823.8|411
1648123200000|2022-03-24 12:00:00|63841.2|63831.2|63848.4|63838.4|63849.7|63839.7|63840|63825|433
1648123500000|2022-03-24 12:05:00|63848.5|63838.5|63847.8|63837.8|63851.9|63838.7|63845.5|63831.7|325
1648123800000|2022-03-24 12:10:00|63848|63838|63848.5|63838.5|63856|63841|63846.5|63834|335
1648124100000|2022-03-24 12:15:00|63848.7|63838.7|63848.7|63838.7|63849|63839|63846.9|63836.9|316
1648124400000|2022-03-24 12:20:00|63848.2|63838.2|63848.9|63838.9|63849.9|63839.9|63848|63838|339
1648124700000|2022-03-24 12:25:00|63849|63839|63855.6|63835.6|63856.3|63839.5|63847.9|63833.6|331
1648125000000|2022-03-24 12:30:00|63855|63835|63847.6|63837.6|63857.1|63844.7|63847.4|63833.4|432
1648125300000|2022-03-24 12:35:00|63847.7|63837.7|63850.7|63840.7|63851|63841|63846.4|63836.4|401
1648125600000|2022-03-24 12:40:00|63850.6|63840.6|63853.7|63843.7|63858.1|63843.8|63847.5|63834.9|321
1648125900000|2022-03-24 12:45:00|63853.8|63843.8|63849.5|63839.5|63860.2|63845.9|63848.9|63835.7|400
1648126200000|2022-03-24 12:50:00|63849.6|63839.6|63847.5|63837.5|63849.6|63839.6|63845.9|63835.9|384
1648126500000|2022-03-24 12:55:00|63846.9|63836.9|63840.8|63830.8|63851.6|63841.6|63838.4|63828.4|514
1648126800000|2022-03-24 13:00:00|63840.9|63830.9|63842.9|63832.9|63851.7|63839.5|63840.8|63830.8|560
1648127100000|2022-03-24 13:05:00|63842.8|63832.8|63847|63837|63847.6|63837.6|63841.5|63831.5|501
1648127400000|2022-03-24 13:10:00|63846.9|63836.9|63860.4|63850.4|63860.5|63850.5|63846.9|63836.9|483
1648127700000|2022-03-24 13:15:00|63860.5|63850.5|63856.9|63846.9|63863.6|63850.9|63854.5|63839.9|606
1648128000000|2022-03-24 13:20:00|63856.8|63846.8|63856.8|63846.8|63858|63848|63853.6|63843.6|581
1648128300000|2022-03-24 13:25:00|63857|63847|63857.8|63847.8|63858.4|63848.3|63850.3|63838.4|663
1648128600000|2022-03-24 13:30:00|63857.9|63847.9|63863.3|63853.3|63867.3|63857.3|63857.2|63847.2|702
1648128900000|2022-03-24 13:35:00|63863.6|63853.6|63861.9|63851.9|63870.6|63858.2|63859.3|63849.3|697
1648129200000|2022-03-24 13:40:00|63862.1|63852.1|63855.9|63835.9|63864.5|63853.6|63850.1|63835.2|637
1648129500000|2022-03-24 13:45:00|63857.2|63837.2|63852.7|63842.7|63860|63846|63850.9|63836.1|609
1648129800000|2022-03-24 13:50:00|63852.4|63842.4|63849|63839|63854.9|63844.9|63847.6|63837.6|589
1648130100000|2022-03-24 13:55:00|63849.1|63839.1|63848|63838|63858.8|63848.8|63847.5|63837.5|670
1648130400000|2022-03-24 14:00:00|63848.3|63838.3|63845.6|63825.6|63849.3|63839.3|63839.9|63825.2|542
1648130700000|2022-03-24 14:05:00|63840.3|63830.3|63849.3|63829.3|63849.3|63835.4|63839.2|63824.2|520
1648131000000|2022-03-24 14:10:00|63844.1|63834.1|63846.3|63836.3|63850.1|63840.1|63843.6|63833.6|481
1648131300000|2022-03-24 14:15:00|63846.4|63836.4|63838.3|63828.3|63847|63837|63836.5|63826.5|453
1648131600000|2022-03-24 14:20:00|63838.1|63828.1|63833|63823|63846.7|63834.7|63832.3|63818.4|577
1648131900000|2022-03-24 14:25:00|63833.5|63823.5|63831.1|63821.1|63839.2|63826|63827.9|63817.9|516
1648132200000|2022-03-24 14:30:00|63831|63821|63828.1|63818.1|63834.5|63822.3|63824.1|63810.9|622
1648132500000|2022-03-24 14:35:00|63828|63818|63825.3|63815.3|63830.9|63820.9|63825.3|63815.3|548
1648132800000|2022-03-24 14:40:00|63825.4|63815.4|63827|63817|63829.8|63819.8|63825.4|63815.4|528
1648133100000|2022-03-24 14:45:00|63827.1|63817.1|63830.1|63820.1|63833.1|63823.1|63825.6|63815.6|458
1648133400000|2022-03-24 14:50:00|63830.2|63820.2|63826.7|63816.7|63830.8|63820.8|63825.7|63815.7|492
1648133700000|2022-03-24 14:55:00|63826.5|63816.5|63828.1|63818.1|63828.4|63818.4|63820.8|63810.8|442
1648134000000|2022-03-24 15:00:00|63828|63818|63838.5|63828.5|63843.7|63830.4|63825.5|63812.1|658
1648134300000|2022-03-24 15:05:00|63838.3|63828.3|63838.5|63828.5|63843.8|63829.1|63829.5|63816.5|663
1648134600000|2022-03-24 15:10:00|63838.2|63828.2|63831.7|63821.7|63844.1|63829.2|63829.9|63816.5|559
1648134900000|2022-03-24 15:15:00|63831.4|63821.4|63824.2|63814.2|63831.6|63821.6|63823.4|63809.3|631
1648135200000|2022-03-24 15:20:00|63824.1|63814.1|63827|63817|63834.2|63820.1|63821.2|63806.3|548
1648135500000|2022-03-24 15:25:00|63827.2|63817.2|63831.8|63811.8|63831.8|63817.9|63820.9|63807.1|559
1648135800000|2022-03-24 15:30:00|63831.6|63811.6|63828.4|63818.4|63834.3|63819.3|63823.5|63808.5|484
1648136100000|2022-03-24 15:35:00|63828.3|63818.3|63829.6|63819.6|63835.1|63820.4|63824.6|63810|459
1648136400000|2022-03-24 15:40:00|63829.7|63819.7|63822.8|63802.8|63834.4|63819.7|63817.2|63801.2|381
1648136700000|2022-03-24 15:45:00|63822.9|63802.9|63826.4|63806.4|63828|63812|63819.1|63802.9|430
1648137000000|2022-03-24 15:50:00|63826.5|63806.5|63812.9|63802.9|63826.8|63812.1|63812|63797.5|662
1648137300000|2022-03-24 15:55:00|63813|63803|63811.6|63801.6|63821.8|63807|63810.2|63795.3|587
1648137600000|2022-03-24 16:00:00|63811.5|63801.5|63819.8|63799.8|63823|63808|63809.4|63793.1|573
1648137900000|2022-03-24 16:05:00|63819.7|63799.7|63819.9|63799.9|63821.1|63804.6|63813.9|63796|500
1648138200000|2022-03-24 16:10:00|63819.8|63799.8|63811|63791|63820.6|63805.3|63805.3|63789.9|449
1648138500000|2022-03-24 16:15:00|63810.9|63790.9|63806.4|63786.4|63811.7|63796.2|63803.2|63786.2|363
1648138800000|2022-03-24 16:20:00|63806.3|63786.3|63808|63788|63811.5|63796.4|63803.3|63786.3|416
1648139100000|2022-03-24 16:25:00|63808.8|63788.8|63804.6|63784.6|63809.2|63789.2|63804|63784|396
1648139400000|2022-03-24 16:30:00|63804.7|63784.7|63810.2|63790.2|63810.5|63795.4|63799|63784.4|483
1648139700000|2022-03-24 16:35:00|63810.1|63790.1|63818.9|63798.9|63819.1|63803.9|63805.7|63790.1|476
1648140000000|2022-03-24 16:40:00|63819|63799|63824.5|63804.5|63826.2|63811.1|63812.9|63797.7|417
1648140300000|2022-03-24 16:45:00|63824.6|63804.6|63826.8|63806.8|63829.2|63813.3|63817.7|63803.3|424
1648140600000|2022-03-24 16:50:00|63826.7|63806.7|63829.5|63809.5|63829.5|63814.5|63819.4|63804.1|390
1648140900000|2022-03-24 16:55:00|63829.4|63809.4|63833.9|63813.9|63835.4|63818.7|63826.5|63809.4|428
1648141200000|2022-03-24 17:00:00|63834.2|63814.2|63835.1|63815.1|63837.9|63822.7|63830.8|63813.9|422
1648141500000|2022-03-24 17:05:00|63835|63815|63829.9|63819.9|63836.6|63820.3|63828.5|63812.9|465
1648141800000|2022-03-24 17:10:00|63829.8|63819.8|63831.8|63811.8|63835.3|63820.4|63826.7|63811.2|373
1648142100000|2022-03-24 17:15:00|63831.6|63811.6|63838.9|63818.9|63850.3|63830.3|63827.9|63811.5|431
1648142400000|2022-03-24 17:20:00|63839.6|63819.6|63842.2|63822.2|63843.9|63829.2|63834.9|63819.3|424
1648142700000|2022-03-24 17:25:00|63842.3|63822.3|63842.9|63822.9|63845.8|63830.5|63836.8|63821|442
1648143000000|2022-03-24 17:30:00|63843|63823|63835.8|63815.8|63845.3|63830.5|63830.8|63814.3|295
1648143300000|2022-03-24 17:35:00|63835.9|63815.9|63836.7|63816.7|63837.6|63820.6|63830|63813.8|273
1648143600000|2022-03-24 17:40:00|63836.6|63816.6|63833.9|63813.9|63837.5|63821.8|63828.6|63812.9|245
1648143900000|2022-03-24 17:45:00|63833.8|63813.8|63830.2|63810.2|63834|63819.1|63824.9|63809.8|333
1648144200000|2022-03-24 17:50:00|63830.1|63810.1|63826.2|63806.2|63830.7|63810.7|63824.1|63804.1|364
1648144500000|2022-03-24 17:55:00|63826.1|63806.1|63820.8|63800.8|63826.6|63808.6|63818.6|63800.8|352
1648144800000|2022-03-24 18:00:00|63821.2|63801.2|63817.3|63797.3|63821.2|63805.5|63815.5|63796.6|389
1648145100000|2022-03-24 18:05:00|63817.2|63797.2|63817.4|63797.4|63822.4|63805.6|63815.4|63795.9|266
1648145400000|2022-03-24 18:10:00|63817.2|63797.2|63812.2|63792.2|63819.6|63801.2|63807.5|63791.6|406
1648145700000|2022-03-24 18:15:00|63812.1|63792.1|63815.6|63795.6|63816.1|63798.3|63807.8|63791.5|275
1648146000000|2022-03-24 18:20:00|63816|63796|63818.6|63798.6|63818.9|63800.8|63810.8|63794.3|250
1648146300000|2022-03-24 18:25:00|63818.7|63798.7|63820.3|63800.3|63821.4|63801.4|63817.5|63797.5|259
1648146600000|2022-03-24 18:30:00|63820.2|63800.2|63816.3|63796.3|63822.3|63805.9|63814.9|63796.3|255
1648146900000|2022-03-24 18:35:00|63817.2|63797.2|63811.1|63791.1|63817.2|63801.3|63810|63790.6|316
1648147200000|2022-03-24 18:40:00|63811.2|63791.2|63820.5|63800.5|63822.3|63802.3|63808.5|63791|318
1648147500000|2022-03-24 18:45:00|63820.6|63800.6|63820.4|63800.4|63821.6|63801.6|63819.6|63799.6|259
1648147800000|2022-03-24 18:50:00|63820.3|63800.3|63823.2|63803.2|63825.3|63805.3|63819.7|63799.7|291
1648148100000|2022-03-24 18:55:00|63823.3|63803.3|63810|63790|63823.4|63803.4|63809.5|63789.5|417
1648148400000|2022-03-24 19:00:00|63810.2|63790.2|63810.2|63790.2|63813.8|63793.8|63809.7|63789.7|311
1648148700000|2022-03-24 19:05:00|63810.1|63790.1|63814|63804|63819.1|63804.2|63807.8|63787.8|346
1648149000000|2022-03-24 19:10:00|63818.9|63798.9|63816.5|63796.5|63818.9|63798.9|63816.1|63796.1|187
1648149300000|2022-03-24 19:15:00|63816.4|63796.4|63806.7|63786.7|63816.8|63801.3|63806.6|63786.6|290
1648149600000|2022-03-24 19:20:00|63806.8|63786.8|63805.1|63785.1|63809.4|63794.1|63801.9|63784.7|260
1648149900000|2022-03-24 19:25:00|63805|63785|63803.7|63783.7|63805.7|63790.1|63798.2|63783.4|251
1648150200000|2022-03-24 19:30:00|63803.6|63783.6|63803.5|63783.5|63806.4|63788.9|63797.9|63783.4|193
1648150500000|2022-03-24 19:35:00|63803.3|63783.3|63804.1|63784.1|63806.8|63789|63798.4|63782.9|171
1648150800000|2022-03-24 19:40:00|63804|63784|63804.7|63784.7|63807.2|63787.2|63803.9|63783.9|202
1648151100000|2022-03-24 19:45:00|63804.9|63784.9|63809.1|63789.1|63809.7|63790.9|63800.3|63783.9|223
1648151400000|2022-03-24 19:50:00|63809|63789|63803.9|63783.9|63809|63792.7|63802.7|63783.1|168
1648151700000|2022-03-24 19:55:00|63804.3|63784.3|63809.1|63789.1|63810|63790|63804.2|63784.2|275
1648152000000|2022-03-24 20:00:00|63809.3|63789.3|63806.5|63786.5|63809.4|63789.4|63806.4|63786.4|294
1648152300000|2022-03-24 20:05:00|63806.6|63786.6|63807.3|63787.3|63808.3|63788.3|63805.3|63785.3|230
1648152600000|2022-03-24 20:10:00|63807.4|63787.4|63808|63788|63809|63789|63807|63787|253
1648152900000|2022-03-24 20:15:00|63808.1|63788.1|63815.4|63795.4|63821.6|63801.6|63806.6|63786.6|305
1648153200000|2022-03-24 20:20:00|63815.5|63795.5|63818.5|63798.5|63819.9|63799.9|63813.6|63793.6|323
1648153500000|2022-03-24 20:25:00|63818.6|63798.6|63821.6|63801.6|63822.6|63802.6|63818.1|63798.1|211
1648153800000|2022-03-24 20:30:00|63822|63802|63818|63798|63822.6|63802.6|63816.9|63796.9|203
1648154100000|2022-03-24 20:35:00|63817.8|63797.8|63819.8|63799.8|63820.4|63800.4|63817|63797|195
1648154400000|2022-03-24 20:40:00|63820.4|63800.4|63821.3|63801.3|63824.2|63801.7|63819.4|63793.5|207
1648154700000|2022-03-24 20:45:00|63820|63800|63821.7|63801.7|63826.7|63803.5|63819.6|63794.9|247
1648155000000|2022-03-24 20:50:00|63821.6|63801.6|63829.2|63809.2|63837|63811.5|63819.6|63799.6|185
1648155300000|2022-03-24 20:55:00|63830.7|63810.7|63851|63810.5|63851.6|63830.8|63830.7|63810.5|409
1648155600000|2022-03-24 21:00:00|63850.8|63807.5|63854.9|63799.2|63855.8|63819.2|63839.2|63798.5|57
1648155900000|2022-03-24 21:05:00|63855.1|63801.4|63841.9|63811.3|63857.9|63817.3|63835.9|63800.5|120
1648156200000|2022-03-24 21:10:00|63837.8|63817.8|63839.4|63819.4|63851|63820.5|63834.2|63792.7|213
1648156500000|2022-03-24 21:15:00|63844.5|63814|63845.6|63807.3|63853.3|63820.8|63835|63799|94
1648156800000|2022-03-24 21:20:00|63843.6|63806.8|63839.2|63819.2|63852.8|63819.7|63835|63799.1|91
1648157100000|2022-03-24 21:25:00|63839|63819|63836.8|63816.8|63853.5|63819.6|63834.2|63809.3|112
1648157400000|2022-03-24 21:30:00|63838.5|63818.5|63836.8|63816.8|63851.6|63821.1|63836.5|63809.2|118
1648157700000|2022-03-24 21:35:00|63835.7|63815.7|63839.6|63819.6|63849.1|63820.8|63834|63814|89
1648158000000|2022-03-24 21:40:00|63838.9|63818.9|63836.8|63816.8|63849.9|63821.1|63835.3|63803.9|82
1648158300000|2022-03-24 21:45:00|63838|63818|63850.9|63812.9|63854.8|63823.3|63835.1|63805.9|154
1648158600000|2022-03-24 21:50:00|63849.8|63813.7|63849|63813.7|63855.8|63823.4|63838|63804.5|110
1648158900000|2022-03-24 21:55:00|63847.7|63814.3|63844.3|63794.6|63859.5|63821.8|63838.6|63781.9|249
1648159200000|2022-03-24 22:00:00|63849.7|63795.2|63843.1|63793|63860.2|63795.2|63837.6|63769.6|361
1648159500000|2022-03-24 22:05:00|63842.6|63793.3|63842.8|63792.2|63854|63795.5|63835|63782.4|274
1648159800000|2022-03-24 22:10:00|63840.2|63791.1|63836.7|63776.4|63848.3|63795.6|63835.8|63775.1|178
1648160100000|2022-03-24 22:15:00|63832.4|63795.5|63844.7|63788.6|63845.2|63795.5|63830|63784.2|183
1648160400000|2022-03-24 22:20:00|63839.3|63791|63835.2|63791.9|63844.2|63792.7|63828|63783|143
1648160700000|2022-03-24 22:25:00|63836.3|63789.6|63848.2|63788.8|63848.4|63795.7|63829|63780.5|167
1648161000000|2022-03-24 22:30:00|63835.6|63786.3|63832|63786.9|63846|63796.2|63821.2|63785.5|192
1648161300000|2022-03-24 22:35:00|63832.1|63784.6|63827.1|63789.1|63842.5|63800.4|63815|63777.3|169
1648161600000|2022-03-24 22:40:00|63816.2|63796.2|63826.2|63794.7|63837.5|63800.2|63816.2|63784.6|239
1648161900000|2022-03-24 22:45:00|63826.6|63796.5|63817.2|63797.2|63832.5|63800.5|63817.1|63788.1|220
1648162200000|2022-03-24 22:50:00|63826.6|63795|63823.9|63803.9|63835.1|63803.9|63819.4|63788.2|161
1648162500000|2022-03-24 22:55:00|63826.6|63793.4|63825.9|63793.4|63835.5|63803.1|63814.6|63786.4|178
1648162800000|2022-03-24 23:00:00|63818.9|63798.9|63829|63809|63837.7|63812.2|63818.9|63789.9|445
1648163100000|2022-03-24 23:05:00|63828.9|63808.9|63823.4|63803.4|63831.5|63811.5|63820.5|63800.5|245
1648163400000|2022-03-24 23:10:00|63825.5|63805.5|63820.1|63800.1|63833.6|63813.6|63818.7|63798.7|334
1648163700000|2022-03-24 23:15:00|63821.8|63801.8|63820.7|63800.7|63821.8|63801.8|63818.9|63798.9|114
1648164000000|2022-03-24 23:20:00|63820.2|63800.2|63827.4|63807.4|63828.7|63808.7|63818.6|63798.6|137
1648164300000|2022-03-24 23:25:00|63830.2|63810.2|63831.1|63811.1|63832.1|63812.1|63827.5|63807.5|146
1648164600000|2022-03-24 23:30:00|63830.6|63810.6|63831|63811|63832.9|63812.9|63829.8|63809.8|176
1648164900000|2022-03-24 23:35:00|63830.8|63810.8|63826.6|63806.6|63835|63815|63826.5|63806.5|258
1648165200000|2022-03-24 23:40:00|63826.5|63806.5|63832.3|63812.3|63836.1|63816.1|63822|63802|194
1648165500000|2022-03-24 23:45:00|63832.2|63812.2|63834.9|63814.9|63837.2|63817.2|63832.2|63812.2|259
1648165800000|2022-03-24 23:50:00|63834.7|63814.7|63831.5|63811.5|63835|63815|63827|63807|263
1648166100000|2022-03-24 23:55:00|63831.6|63811.6|63832.6|63812.6|63835.8|63815.8|63829.7|63809.7|339
1648166400000|2022-03-25 00:00:00|63832.7|63812.7|63828.5|63808.5|63833.2|63813.2|63822|63802|460
1648166700000|2022-03-25 00:05:00|63828.7|63808.7|63833.1|63813.1|63833.8|63813.8|63825.8|63805.8|474
1648167000000|2022-03-25 00:10:00|63833.3|63813.3|63830.5|63810.5|63835.5|63819.7|63816.7|63801.5|608
1648167300000|2022-03-25 00:15:00|63830.6|63810.6|63824|63804|63830.6|63810.6|63816.2|63796.2|536
1648167600000|2022-03-25 00:20:00|63823.9|63803.9|63824.7|63804.7|63824.8|63808.7|63818.4|63799.8|426
1648167900000|2022-03-25 00:25:00|63824.6|63804.6|63821.2|63801.2|63824.7|63808.4|63815.4|63799|445
1648168200000|2022-03-25 00:30:00|63821.1|63801.1|63813.8|63803.8|63822|63804.6|63813.4|63798.5|416
1648168500000|2022-03-25 00:35:00|63813.9|63803.9|63823.2|63803.2|63824.7|63808.3|63813.7|63798.7|416
1648168800000|2022-03-25 00:40:00|63823.3|63803.3|63825.5|63805.5|63825.7|63807.6|63817.4|63800.6|407
1648169100000|2022-03-25 00:45:00|63825.6|63805.6|63826.1|63806.1|63828.8|63811.1|63820.1|63804.1|383
1648169400000|2022-03-25 00:50:00|63826|63806|63822.3|63802.3|63837.1|63817.1|63815.3|63800.2|434
1648169700000|2022-03-25 00:55:00|63821.9|63801.9|63826.8|63806.8|63837.3|63817.3|63821.9|63801.9|554
1648170000000|2022-03-25 01:00:00|63826.9|63806.9|63809|63789|63832.5|63812.5|63803.9|63783.9|596
1648170300000|2022-03-25 01:05:00|63809.6|63789.6|63791.4|63771.4|63809.6|63789.6|63787.2|63767.2|555
1648170600000|2022-03-25 01:10:00|63791.6|63771.6|63791.6|63771.6|63793|63773|63778|63758|671
1648170900000|2022-03-25 01:15:00|63791.5|63771.5|63793.1|63773.1|63799.8|63779.8|63786.6|63768.1|544
1648171200000|2022-03-25 01:20:00|63793|63773|63792.4|63772.4|63800.3|63785.3|63785.6|63770.8|538
1648171500000|2022-03-25 01:25:00|63792.3|63772.3|63789|63769|63796.7|63781.8|63782.2|63767.7|530
1648171800000|2022-03-25 01:30:00|63788.8|63768.8|63748|63728|63791.7|63775.5|63746.2|63726.2|783
1648172100000|2022-03-25 01:35:00|63748.2|63728.2|63750.9|63740.9|63762.9|63743.8|63746.2|63727.3|724
1648172400000|2022-03-25 01:40:00|63751|63741|63757.6|63737.6|63764.2|63749|63749.7|63734.9|709
1648172700000|2022-03-25 01:45:00|63757.7|63737.7|63754.1|63734.1|63759.4|63743|63735.2|63718.5|722
1648173000000|2022-03-25 01:50:00|63754.2|63734.2|63744.5|63734.5|63756.8|63741.6|63737.5|63722.7|798
1648173300000|2022-03-25 01:55:00|63744.4|63734.4|63747.4|63737.4|63752.2|63739.1|63739.2|63724.4|745
1648173600000|2022-03-25 02:00:00|63747.2|63737.2|63735.8|63725.8|63751.1|63739|63729.2|63714.8|657
1648173900000|2022-03-25 02:05:00|63735.7|63725.7|63740.6|63730.6|63750.5|63733.8|63735.2|63722.1|572
1648174200000|2022-03-25 02:10:00|63740.5|63730.5|63748.2|63738.2|63753.2|63738.2|63735.6|63725.6|536
1648174500000|2022-03-25 02:15:00|63748.3|63738.3|63746.7|63736.7|63751.7|63740.8|63739|63729|498
1648174800000|2022-03-25 02:20:00|63747|63737|63759.1|63739.1|63762.1|63747.5|63740.9|63730.9|509
1648175100000|2022-03-25 02:25:00|63759|63739|63761.1|63751.1|63764.9|63752.3|63754.5|63739|507
1648175400000|2022-03-25 02:30:00|63761.2|63751.2|63758.4|63748.4|63761.6|63751.6|63753.4|63743.4|444
1648175700000|2022-03-25 02:35:00|63758.2|63748.2|63753.2|63743.2|63762.4|63752.4|63752.5|63738.6|489
1648176000000|2022-03-25 02:40:00|63753.1|63743.1|63755.1|63745.1|63760|63747.7|63748.8|63738.8|481
1648176300000|2022-03-25 02:45:00|63755.2|63745.2|63748.5|63738.5|63756.4|63746.2|63747.5|63735.9|366
1648176600000|2022-03-25 02:50:00|63748.6|63738.6|63752.7|63742.7|63759.4|63743.9|63748.2|63737.1|401
1648176900000|2022-03-25 02:55:00|63752.6|63742.6|63745.4|63735.4|63754.8|63743.9|63743.5|63733.5|490
1648177200000|2022-03-25 03:00:00|63745.2|63735.2|63743.1|63733.1|63755.4|63741.2|63741.5|63728.4|522
1648177500000|2022-03-25 03:05:00|63743.2|63733.2|63749.9|63739.9|63754|63744|63743.1|63731.4|528
1648177800000|2022-03-25 03:10:00|63750|63740|63750.9|63740.9|63760.6|63748.2|63749.9|63739.9|520
1648178100000|2022-03-25 03:15:00|63750.8|63740.8|63747.4|63737.4|63751.8|63741.8|63743.9|63733.9|496
1648178400000|2022-03-25 03:20:00|63747.5|63737.5|63750.7|63740.7|63755.6|63742.6|63747.4|63735.6|449
1648178700000|2022-03-25 03:25:00|63750.5|63740.5|63758.5|63748.5|63761.9|63748.6|63748.5|63734.5|407
1648179000000|2022-03-25 03:30:00|63758.2|63748.2|63761.1|63751.1|63766.5|63751.5|63755.7|63741.2|448
1648179300000|2022-03-25 03:35:00|63761.4|63751.4|63759.8|63749.8|63766.6|63751.4|63757.9|63743.4|430
1648179600000|2022-03-25 03:40:00|63760.1|63750.1|63758.3|63748.3|63761.3|63751.3|63756.8|63746.8|398
1648179900000|2022-03-25 03:45:00|63758.8|63748.8|63761.1|63751.1|63766.5|63752.6|63757.7|63745.1|335
1648180200000|2022-03-25 03:50:00|63761.2|63751.2|63758.9|63738.9|63765.5|63751.3|63753.4|63738.9|344
1648180500000|2022-03-25 03:55:00|63759|63739|63752.3|63742.3|63763.8|63748.8|63752.3|63739|387
1648180800000|2022-03-25 04:00:00|63752.4|63742.4|63751.7|63741.7|63753.5|63743.5|63747.9|63737.9|378
1648181100000|2022-03-25 04:05:00|63751.8|63741.8|63752.8|63742.8|63759.6|63744.2|63750.9|63738.3|319
1648181400000|2022-03-25 04:10:00|63752.7|63742.7|63753.5|63733.5|63753.5|63742.9|63742.8|63731.2|425
1648181700000|2022-03-25 04:15:00|63753.6|63733.6|63743.3|63733.3|63753.9|63738.9|63742|63730.1|512
1648182000000|2022-03-25 04:20:00|63743.4|63733.4|63744.3|63734.3|63746|63736|63743.2|63733.2|405
1648182300000|2022-03-25 04:25:00|63744.2|63734.2|63742|63732|63744.5|63734.5|63740.7|63730.7|413
1648182600000|2022-03-25 04:30:00|63742.1|63732.1|63743.6|63733.6|63743.7|63733.7|63741.2|63731.2|282
1648182900000|2022-03-25 04:35:00|63743.7|63733.7|63751.3|63741.3|63751.5|63741.5|63743.7|63733.7|387
1648183200000|2022-03-25 04:40:00|63751.2|63741.2|63750.8|63740.8|63754.4|63744.4|63750.7|63740.7|381
1648183500000|2022-03-25 04:45:00|63751.3|63741.3|63751.4|63731.4|63754.3|63741.7|63745.7|63730.3|367
1648183800000|2022-03-25 04:50:00|63751.5|63731.5|63751.9|63731.9|63754.1|63738.4|63746.3|63731.4|345
1648184100000|2022-03-25 04:55:00|63752.1|63732.1|63743.1|63733.1|63753.4|63737.8|63742.2|63727.5|364
1648184400000|2022-03-25 05:00:00|63742.9|63732.9|63747.6|63737.6|63752.7|63738|63742.8|63730.3|417
1648184700000|2022-03-25 05:05:00|63747.7|63737.7|63751.4|63741.4|63758|63742.4|63746.9|63732.1|462
1648185000000|2022-03-25 05:10:00|63751.5|63741.5|63761.6|63751.6|63767.4|63752|63751.5|63740.2|437
1648185300000|2022-03-25 05:15:00|63761.2|63751.2|63765.8|63755.8|63772.1|63759.4|63760|63750|388
1648185600000|2022-03-25 05:20:00|63765.9|63755.9|63769.2|63759.2|63769.2|63759.2|63765.1|63755.1|435
1648185900000|2022-03-25 05:25:00|63769.1|63759.1|63767|63757|63775.7|63760.3|63766.4|63754.5|316
1648186200000|2022-03-25 05:30:00|63767.1|63757.1|63763.7|63753.7|63771.4|63759.9|63763.7|63751.4|417
1648186500000|2022-03-25 05:35:00|63763.6|63753.6|63761.8|63751.8|63770.4|63758.3|63761.8|63748.1|401
1648186800000|2022-03-25 05:40:00|63761.9|63751.9|63758.2|63748.2|63762.6|63752.6|63757.7|63747.7|349
1648187100000|2022-03-25 05:45:00|63758.1|63748.1|63757.4|63747.4|63759.3|63749.3|63756|63746|339
1648187400000|2022-03-25 05:50:00|63757.5|63747.5|63756.8|63746.8|63759.8|63749.8|63756.1|63746.1|385
1648187700000|2022-03-25 05:55:00|63756.7|63746.7|63756.5|63746.5|63764.4|63749.5|63755.4|63743.6|419
1648188000000|2022-03-25 06:00:00|63757.1|63747.1|63764.6|63754.6|63766.7|63756.7|63755.9|63745.9|435
1648188300000|2022-03-25 06:05:00|63764.7|63754.7|63765.8|63755.8|63774.2|63762.6|63758.5|63748.5|550
1648188600000|2022-03-25 06:10:00|63765.2|63755.2|63762|63752|63767.8|63756.6|63760.1|63746.7|463
1648188900000|2022-03-25 06:15:00|63762.4|63752.4|63755.3|63745.3|63763|63753|63754.7|63744.7|417
1648189200000|2022-03-25 06:20:00|63755.1|63745.1|63758.9|63748.9|63762.8|63752.8|63755.1|63745.1|456
1648189500000|2022-03-25 06:25:00|63759|63749|63759.8|63749.8|63763.2|63753.2|63758.9|63748.9|384
1648189800000|2022-03-25 06:30:00|63759.9|63749.9|63768.8|63758.8|63769.1|63759.1|63759.3|63747.6|583
1648190100000|2022-03-25 06:35:00|63768.9|63758.9|63774.5|63764.5|63781.1|63767|63768.3|63758.3|475
1648190400000|2022-03-25 06:40:00|63774.7|63764.7|63777.3|63767.3|63782.3|63771.1|63774.5|63762.3|453
1648190700000|2022-03-25 06:45:00|63776.9|63766.9|63786.6|63776.6|63787.8|63777.8|63776.8|63766.6|475
1648191000000|2022-03-25 06:50:00|63786.5|63776.5|63788.3|63778.3|63795.7|63782.1|63784.5|63774.5|456
1648191300000|2022-03-25 06:55:00|63788.1|63778.1|63776.4|63766.4|63791.7|63781.7|63776.4|63766.4|526
1648191600000|2022-03-25 07:00:00|63776.6|63766.6|63786.2|63776.2|63786.5|63776.5|63773.9|63759.3|496
1648191900000|2022-03-25 07:05:00|63786.3|63776.3|63783.2|63773.2|63786.5|63776.5|63775.5|63765.5|372
1648192200000|2022-03-25 07:10:00|63783.1|63773.1|63767|63757|63794.5|63781.4|63766.2|63755|486
1648192500000|2022-03-25 07:15:00|63766.8|63756.8|63779.5|63769.5|63793.6|63780.3|63766.7|63753.2|492
1648192800000|2022-03-25 07:20:00|63779.4|63769.4|63783.3|63773.3|63783.8|63773.6|63774.9|63762.4|397
1648193100000|2022-03-25 07:25:00|63783.2|63773.2|63787.5|63767.5|63790.3|63775.5|63775.5|63763.7|394
1648193400000|2022-03-25 07:30:00|63781.8|63771.8|63781.5|63771.5|63785.8|63773.3|63774.5|63760.8|402
1648193700000|2022-03-25 07:35:00|63781.4|63771.4|63783.5|63773.5|63790|63776.2|63781.2|63767.6|287
1648194000000|2022-03-25 07:40:00|63783.8|63773.8|63780.2|63770.2|63788.6|63773.8|63779.1|63764.5|336
1648194300000|2022-03-25 07:45:00|63780.1|63770.1|63776.9|63766.9|63783.2|63770.5|63776.1|63761.4|326
1648194600000|2022-03-25 07:50:00|63776.8|63766.8|63773.2|63763.2|63781.2|63767.7|63770|63754.5|418
1648194900000|2022-03-25 07:55:00|63773.3|63763.3|63769.2|63759.2|63778.6|63763.6|63766.7|63753.5|482
1648195200000|2022-03-25 08:00:00|63769.3|63759.3|63774.2|63764.2|63777.9|63764.4|63768.2|63754.2|471
1648195500000|2022-03-25 08:05:00|63774.5|63764.5|63799.6|63789.6|63803.7|63789.9|63769|63753.9|671
1648195800000|2022-03-25 08:10:00|63799.7|63789.7|63796.6|63776.6|63805.5|63793.3|63787.2|63772.1|594
1648196100000|2022-03-25 08:15:00|63796.7|63776.7|63785.4|63775.4|63796.8|63781.4|63784.4|63770.6|460
1648196400000|2022-03-25 08:20:00|63785.5|63775.5|63786.5|63776.5|63789.7|63777|63781|63766.5|466
1648196700000|2022-03-25 08:25:00|63786.7|63776.7|63786.5|63776.5|63799.1|63784|63783.9|63770|561
1648197000000|2022-03-25 08:30:00|63786.4|63776.4|63762|63752|63787|63776.6|63760.6|63745.4|537
1648197300000|2022-03-25 08:35:00|63762.1|63752.1|63762|63752|63766.1|63754.3|63757.3|63744.5|415
1648197600000|2022-03-25 08:40:00|63762.7|63752.7|63764.4|63754.4|63769.3|63755.9|63757.5|63745.2|472
1648197900000|2022-03-25 08:45:00|63764.2|63754.2|63760.2|63750.2|63768.7|63755.2|63758.5|63745.4|406
1648198200000|2022-03-25 08:50:00|63760.1|63750.1|63759.8|63749.8|63765.7|63753.7|63755.8|63743.6|454
1648198500000|2022-03-25 08:55:00|63759.9|63749.9|63756.2|63736.2|63762.4|63749.9|63750|63735.7|464
1648198800000|2022-03-25 09:00:00|63756.1|63736.1|63747.8|63737.8|63756.7|63741.4|63740.8|63728|484
1648199100000|2022-03-25 09:05:00|63747.6|63737.6|63762|63752|63767.1|63752.1|63746.8|63735|429
1648199400000|2022-03-25 09:10:00|63761.9|63751.9|63768.8|63758.8|63773.2|63759.5|63759.6|63744.6|371
1648199700000|2022-03-25 09:15:00|63768.6|63758.6|63757.7|63747.7|63773|63758.6|63755.9|63740.8|398
1648200000000|2022-03-25 09:20:00|63757.5|63747.5|63756.6|63736.6|63763.4|63748.4|63750.1|63735.9|341
1648200300000|2022-03-25 09:25:00|63751.3|63741.3|63746.1|63736.1|63758.1|63744.3|63743.6|63733.6|388
1648200600000|2022-03-25 09:30:00|63745.9|63735.9|63746.6|63736.6|63754.9|63739.6|63745.4|63731.6|311
1648200900000|2022-03-25 09:35:00|63746.5|63736.5|63749.2|63739.2|63754.6|63740.9|63746.1|63733.4|328
1648201200000|2022-03-25 09:40:00|63749.1|63739.1|63757.7|63737.7|63758.1|63743.1|63744.8|63734.8|357
1648201500000|2022-03-25 09:45:00|63757.6|63737.6|63752.4|63742.4|63762.5|63746.1|63751.2|63736.5|380
1648201800000|2022-03-25 09:50:00|63752.3|63742.3|63758.3|63748.3|63766.4|63751.2|63751.6|63736.8|326
1648202100000|2022-03-25 09:55:00|63764.1|63744.1|63758.3|63738.3|63764.3|63749|63753.3|63737.8|337
1648202400000|2022-03-25 10:00:00|63758.1|63738.1|63756.8|63736.8|63759.7|63745.6|63752.1|63736.5|242
1648202700000|2022-03-25 10:05:00|63756.9|63736.9|63751|63741|63757.1|63742.2|63750.4|63735.2|188
1648203000000|2022-03-25 10:10:00|63751.1|63741.1|63760.8|63740.8|63761|63743.9|63750.6|63740.6|148
1648203300000|2022-03-25 10:15:00|63761.2|63741.2|63752.7|63742.7|63761.2|63743.8|63752.5|63737.5|260
1648203600000|2022-03-25 10:20:00|63752.6|63742.6|63754.4|63744.4|63761.2|63748.8|63750.9|63735.4|301
1648203900000|2022-03-25 10:25:00|63754.5|63744.5|63748.5|63738.5|63758.5|63744.8|63748.4|63737.6|264
1648204200000|2022-03-25 10:30:00|63748.6|63738.6|63749.6|63739.6|63755.2|63740.7|63747.2|63734.3|318
1648204500000|2022-03-25 10:35:00|63749.7|63739.7|63765.4|63755.4|63767.2|63755.7|63749.4|63734.3|359
1648204800000|2022-03-25 10:40:00|63765.5|63755.5|63765|63755|63770.5|63756.3|63762.1|63747|323
1648205100000|2022-03-25 10:45:00|63765.3|63755.3|63768.2|63758.2|63773.3|63759.6|63762|63747.3|345
1648205400000|2022-03-25 10:50:00|63768.1|63758.1|63769.4|63759.4|63774.9|63760.3|63766.4|63751.9|328
1648205700000|2022-03-25 10:55:00|63774.4|63754.4|63767.6|63747.6|63774.4|63759.7|63762.9|63747.3|364
1648206000000|2022-03-25 11:00:00|63767.5|63747.5|63755.2|63745.2|63767.5|63752|63753.3|63739.4|428
1648206300000|2022-03-25 11:05:00|63755.1|63745.1|63759.7|63749.7|63764.6|63749.9|63755.1|63740.1|280
1648206600000|2022-03-25 11:10:00|63759.6|63749.6|63768.5|63748.5|63768.7|63754.2|63759.1|63744.2|334
1648206900000|2022-03-25 11:15:00|63768.6|63748.6|63777.4|63757.4|63778|63762.5|63760.8|63746|386
1648207200000|2022-03-25 11:20:00|63777.5|63757.5|63772.8|63752.8|63777.6|63762.3|63767.2|63752.3|321
1648207500000|2022-03-25 11:25:00|63772.7|63752.7|63769.9|63759.9|63780.5|63765.3|63768.3|63752.7|460
1648207800000|2022-03-25 11:30:00|63774.7|63754.7|63772.9|63752.9|63775|63759.6|63766.5|63750.8|381
1648208100000|2022-03-25 11:35:00|63773|63753|63764.1|63744.1|63773.7|63758.8|63752.2|63737|359
1648208400000|2022-03-25 11:40:00|63764|63744|63760.7|63750.7|63767.2|63752.2|63758.7|63743.4|306
1648208700000|2022-03-25 11:45:00|63760.5|63750.5|63765.3|63745.3|63766|63750.9|63757.3|63741.3|292
1648209000000|2022-03-25 11:50:00|63765.2|63745.2|63750.9|63740.9|63765.6|63750.7|63749.2|63735.7|373
1648209300000|2022-03-25 11:55:00|63751.1|63741.1|63749.2|63739.2|63755.9|63741.4|63749|63735|284
1648209600000|2022-03-25 12:00:00|63749|63739|63756.2|63746.2|63761.2|63747|63749|63737.2|404
1648209900000|2022-03-25 12:05:00|63756|63746|63756.4|63746.4|63764|63751.4|63755.7|63740.4|309
1648210200000|2022-03-25 12:10:00|63756.5|63746.5|63760.4|63750.4|63771|63755.7|63756|63741.3|350
1648210500000|2022-03-25 12:15:00|63760.5|63750.5|63747.3|63737.3|63763.6|63750.7|63747|63733.4|294
1648210800000|2022-03-25 12:20:00|63747.2|63737.2|63746.3|63736.3|63756.2|63741.1|63745.2|63731.1|341
1648211100000|2022-03-25 12:25:00|63746.7|63736.7|63747.3|63737.3|63752.9|63738|63746.3|63731.4|251
1648211400000|2022-03-25 12:30:00|63747.4|63737.4|63761.7|63751.7|63762.4|63752.4|63746|63736|440
1648211700000|2022-03-25 12:35:00|63761.9|63751.9|63770.4|63750.4|63770.8|63758|63760.9|63750.4|444
1648212000000|2022-03-25 12:40:00|63770.3|63750.3|63769.1|63749.1|63774|63759.4|63760.9|63745.8|419
1648212300000|2022-03-25 12:45:00|63769|63749|63768.2|63748.2|63771.3|63756|63762.9|63747.5|336
1648212600000|2022-03-25 12:50:00|63768.4|63748.4|63774.8|63754.8|63775.4|63760.3|63761.4|63747.9|338
1648212900000|2022-03-25 12:55:00|63774.7|63754.7|63777.8|63757.8|63780.6|63762.6|63768.6|63752.3|438
1648213200000|2022-03-25 13:00:00|63777.9|63757.9|63781.2|63761.2|63787.7|63772.3|63774.8|63757.7|617
1648213500000|2022-03-25 13:05:00|63781.3|63761.3|63784.7|63764.7|63785.4|63771|63776.3|63756.3|536
1648213800000|2022-03-25 13:10:00|63784.6|63764.6|63785|63765|63786.3|63771.4|63777.5|63762.5|465
1648214100000|2022-03-25 13:15:00|63785.7|63765.7|63779.6|63759.6|63786.2|63771.2|63773|63758.3|496
1648214400000|2022-03-25 13:20:00|63779.4|63759.4|63793.3|63773.3|63794.7|63778.4|63774.8|63759.4|659
1648214700000|2022-03-25 13:25:00|63793.4|63773.4|63785.6|63775.6|63797.4|63782|63782.8|63767.8|656
1648215000000|2022-03-25 13:30:00|63790.4|63770.4|63792|63782|63797.3|63782.3|63782.2|63764.7|712
1648215300000|2022-03-25 13:35:00|63791.9|63781.9|63799.4|63779.4|63800.3|63785.4|63783.7|63767.1|732
1648215600000|2022-03-25 13:40:00|63799.5|63779.5|63795.2|63785.2|63800.9|63785.9|63789.4|63774.1|686
1648215900000|2022-03-25 13:45:00|63795.3|63785.3|63786.3|63776.3|63800.5|63786.1|63783.8|63768.4|551
1648216200000|2022-03-25 13:50:00|63786.8|63776.8|63792.1|63782.1|63799.7|63785|63783.8|63769.3|664
1648216500000|2022-03-25 13:55:00|63792.2|63782.2|63803.6|63783.6|63807.3|63787.5|63792.2|63777.9|566
1648216800000|2022-03-25 14:00:00|63803.4|63783.4|63801.6|63781.6|63806.8|63792.4|63792.8|63776.9|761
1648217100000|2022-03-25 14:05:00|63796.1|63786.1|63791|63781|63807.4|63792.3|63788.7|63774.5|631
1648217400000|2022-03-25 14:10:00|63790.9|63780.9|63796.3|63776.3|63797.6|63782.5|63783.7|63768.9|666
1648217700000|2022-03-25 14:15:00|63796.1|63776.1|63802.8|63782.8|63804.2|63788.7|63789.4|63769.4|695
1648218000000|2022-03-25 14:20:00|63802.7|63782.7|63795.5|63775.5|63805.7|63790.6|63794|63774|617
1648218300000|2022-03-25 14:25:00|63795.2|63775.2|63799.9|63779.9|63800.6|63784.1|63791.1|63774|567
1648218600000|2022-03-25 14:30:00|63799.8|63779.8|63795.9|63775.9|63801.4|63786.1|63790.7|63775.5|427
1648218900000|2022-03-25 14:35:00|63795.8|63775.8|63789.2|63769.2|63796.7|63781.4|63787.4|63767.4|550
1648219200000|2022-03-25 14:40:00|63789.1|63769.1|63787.8|63767.8|63790.5|63770.5|63784.2|63764.2|511
1648219500000|2022-03-25 14:45:00|63787.7|63767.7|63786.3|63766.3|63790.3|63770.3|63784.6|63764.6|533
1648219800000|2022-03-25 14:50:00|63786.1|63766.1|63784.9|63764.9|63790.1|63770.1|63784.7|63764.7|504
1648220100000|2022-03-25 14:55:00|63785.2|63765.2|63800.1|63780.1|63800.3|63785.4|63781.1|63761.8|559
1648220400000|2022-03-25 15:00:00|63800.3|63780.3|63799.5|63779.5|63808.5|63793.6|63793.4|63776.4|601
1648220700000|2022-03-25 15:05:00|63799.4|63779.4|63802|63782|63803.8|63788.5|63792.8|63776.7|669
1648221000000|2022-03-25 15:10:00|63802.1|63782.1|63803.2|63783.2|63805.2|63790.7|63797|63781.2|516
1648221300000|2022-03-25 15:15:00|63803.3|63783.3|63803.6|63793.6|63812.1|63796.6|63798.7|63783.3|545
1648221600000|2022-03-25 15:20:00|63803.4|63793.4|63808.1|63798.1|63816.7|63801.5|63803.4|63790.9|601
1648221900000|2022-03-25 15:25:00|63808.2|63798.2|63815.6|63795.6|63817.3|63802.6|63806.8|63792.4|449
1648222200000|2022-03-25 15:30:00|63815.5|63795.5|63821|63811|63821.5|63811.5|63810.2|63795|551
1648222500000|2022-03-25 15:35:00|63820.7|63810.7|63831.6|63811.6|63833.4|63819.4|63819.3|63806.2|588
1648222800000|2022-03-25 15:40:00|63831.9|63811.9|63827|63817|63834.5|63819.5|63823.5|63808.2|469
1648223100000|2022-03-25 15:45:00|63827.1|63817.1|63831.6|63811.6|63833.2|63820.1|63823|63807.9|494
1648223400000|2022-03-25 15:50:00|63831.7|63811.7|63836.9|63816.9|63837.3|63818.9|63825.4|63809.8|642
1648223700000|2022-03-25 15:55:00|63836.8|63816.8|63833.6|63823.6|63841.1|63825.3|63829.8|63814.2|621
1648224000000|2022-03-25 16:00:00|63833.8|63823.8|63827.3|63817.3|63837.8|63823.8|63825.6|63810.7|627
1648224300000|2022-03-25 16:05:00|63827.2|63817.2|63835.2|63825.2|63840.3|63825.5|63826.7|63811.7|470
1648224600000|2022-03-25 16:10:00|63835.4|63825.4|63835.3|63815.3|63841.1|63826.3|63828.8|63813.2|466
1648224900000|2022-03-25 16:15:00|63835.2|63815.2|63831|63811|63837.6|63822.7|63830.6|63811|503
1648225200000|2022-03-25 16:20:00|63831.1|63811.1|63832.4|63812.4|63835.2|63820.2|63827.5|63810.5|437
1648225500000|2022-03-25 16:25:00|63832.1|63812.1|63832|63812|63834.5|63820.1|63826.3|63807.8|525
1648225800000|2022-03-25 16:30:00|63831.8|63811.8|63826.9|63816.9|63835.7|63821.1|63826.5|63811.4|500
1648226100000|2022-03-25 16:35:00|63826.8|63816.8|63835.9|63815.9|63836.6|63819.7|63821.3|63806.1|491
1648226400000|2022-03-25 16:40:00|63835.8|63815.8|63837.8|63817.8|63838.7|63818.7|63833.5|63813.5|455
1648226700000|2022-03-25 16:45:00|63837.7|63817.7|63840.8|63820.8|63841.6|63826|63832.8|63815.9|498
1648227000000|2022-03-25 16:50:00|63840.9|63820.9|63838.5|63818.5|63841.6|63826.4|63833.5|63818|512
1648227300000|2022-03-25 16:55:00|63838.6|63818.6|63835.5|63815.5|63838.9|63822.1|63830.6|63815.3|427
1648227600000|2022-03-25 17:00:00|63835.6|63815.6|63833.3|63813.3|63836.6|63819.1|63829.1|63812.7|356
1648227900000|2022-03-25 17:05:00|63833.2|63813.2|63833.8|63813.8|63834.8|63819.5|63827.7|63812.4|293
1648228200000|2022-03-25 17:10:00|63835.2|63815.2|63836.6|63816.6|63837.7|63821.8|63828.6|63812.8|265
1648228500000|2022-03-25 17:15:00|63836.5|63816.5|63836.5|63816.5|63837.4|63821.8|63831.8|63815.3|265
1648228800000|2022-03-25 17:20:00|63836.6|63816.6|63836|63816|63840.1|63824|63831|63813.8|386
1648229100000|2022-03-25 17:25:00|63835.9|63815.9|63840.1|63820.1|63841.5|63821.7|63831.6|63814.5|374
1648229400000|2022-03-25 17:30:00|63840|63820|63836|63816|63840.4|63824.8|63833.8|63815.8|296
1648229700000|2022-03-25 17:35:00|63836.1|63816.1|63839.1|63819.1|63840.6|63825.3|63834.4|63814.4|359
1648230000000|2022-03-25 17:40:00|63839|63819|63839.3|63819.3|63841.4|63826.1|63836.1|63817|275
1648230300000|2022-03-25 17:45:00|63839.4|63819.4|63840|63820|63841.3|63821.3|63838.6|63818.6|234
1648230600000|2022-03-25 17:50:00|63839.9|63819.9|63841.2|63821.2|63841.7|63821.7|63838.5|63818.5|284
1648230900000|2022-03-25 17:55:00|63841.3|63821.3|63846.2|63826.2|63846.8|63826.8|63840.9|63820.9|301
1648231200000|2022-03-25 18:00:00|63846|63826|63846.8|63826.8|63847.3|63827.3|63842.4|63822.4|367
1648231500000|2022-03-25 18:05:00|63846.9|63826.9|63842.7|63822.7|63846.9|63826.9|63840.9|63820.9|379
1648231800000|2022-03-25 18:10:00|63842.6|63822.6|63840.7|63820.7|63843.5|63823.5|63840.1|63820.1|270
1648232100000|2022-03-25 18:15:00|63840.8|63820.8|63838.6|63818.6|63841|63821|63837.9|63817.9|301
1648232400000|2022-03-25 18:20:00|63838.9|63818.9|63838.9|63818.9|63839.8|63819.8|63838.2|63818.2|221
1648232700000|2022-03-25 18:25:00|63838.8|63818.8|63841.5|63821.5|63842.1|63826.9|63836.4|63817.1|327
1648233000000|2022-03-25 18:30:00|63841.6|63821.6|63838.1|63818.1|63841.6|63821.6|63837.5|63817.5|253
1648233300000|2022-03-25 18:35:00|63838|63818|63838.2|63818.2|63839.2|63819.2|63837.6|63817.6|271
1648233600000|2022-03-25 18:40:00|63838.3|63818.3|63838.2|63818.2|63839|63823.3|63833.1|63817.8|233
1648233900000|2022-03-25 18:45:00|63838.3|63818.3|63835.8|63815.8|63839|63819|63835.7|63815.7|239
1648234200000|2022-03-25 18:50:00|63835.9|63815.9|63835.5|63815.5|63836.5|63816.5|63834.8|63814.8|215
1648234500000|2022-03-25 18:55:00|63835.4|63815.4|63839.2|63819.2|63840.6|63820.6|63833.8|63813.8|343
1648234800000|2022-03-25 19:00:00|63839.1|63819.1|63840.8|63820.8|63843.7|63827.5|63837.5|63818.4|333
1648235100000|2022-03-25 19:05:00|63835.9|63825.9|63846.4|63826.4|63846.9|63826.9|63835.7|63820.4|274
1648235400000|2022-03-25 19:10:00|63846.3|63826.3|63843.6|63823.6|63848.8|63832.5|63842.5|63823.6|259
1648235700000|2022-03-25 19:15:00|63843.7|63823.7|63844|63834|63849.3|63834.1|63840.1|63823.5|261
1648236000000|2022-03-25 19:20:00|63844.1|63834.1|63851|63831|63851.4|63834.2|63843.5|63828.5|290
1648236300000|2022-03-25 19:25:00|63850.9|63830.9|63851.7|63831.7|63852.3|63832.3|63849.9|63829.9|340
1648236600000|2022-03-25 19:30:00|63851.8|63831.8|63851.5|63831.5|63852.3|63832.3|63850.5|63830.5|299
1648236900000|2022-03-25 19:35:00|63850.6|63830.6|63847.8|63827.8|63851.4|63831.4|63845.2|63825.2|324
1648237200000|2022-03-25 19:40:00|63847.7|63827.7|63856|63836|63858|63840.2|63847.1|63827.1|371
1648237500000|2022-03-25 19:45:00|63856.2|63836.2|63856.2|63836.2|63857.3|63842.4|63852.4|63834.9|270
1648237800000|2022-03-25 19:50:00|63856.4|63836.4|63856.6|63836.6|63857.5|63837.5|63855.8|63835.8|270
1648238100000|2022-03-25 19:55:00|63856.7|63836.7|63856.8|63836.8|63858|63838|63855.3|63835.3|303
1648238400000|2022-03-25 20:00:00|63857.1|63837.1|63858.2|63838.2|63859.1|63839.1|63856.7|63836.7|301
1648238700000|2022-03-25 20:05:00|63858.6|63838.6|63858.6|63838.6|63859|63839|63857.7|63837.7|220
1648239000000|2022-03-25 20:10:00|63858.5|63838.5|63854.8|63834.8|63859.1|63839.1|63854.3|63834.3|261
1648239300000|2022-03-25 20:15:00|63854.7|63834.7|63857.9|63837.9|63858.7|63838.7|63854.3|63834.3|304
1648239600000|2022-03-25 20:20:00|63858|63838|63857.3|63837.3|63858.5|63838.5|63857|63837|287
1648239900000|2022-03-25 20:25:00|63857|63837|63857.7|63837.7|63858.2|63838.2|63856.6|63836.6|254
1648240200000|2022-03-25 20:30:00|63857.1|63837.1|63855.4|63835.4|63857.1|63837.1|63854.8|63834.8|171
1648240500000|2022-03-25 20:35:00|63855.5|63835.5|63848|63828|63855.8|63835.8|63841.4|63821.4|241
1648240800000|2022-03-25 20:40:00|63847.8|63827.8|63847.8|63827.8|63849.7|63829.7|63847.2|63827.2|125
1648241100000|2022-03-25 20:45:00|63847.5|63827.5|63850.3|63830.3|63853.4|63833.4|63846.1|63826.1|238
1648241400000|2022-03-25 20:50:00|63850.4|63830.4|63854.5|63834.5|63855.1|63835.1|63848.3|63828.3|160
1648241700000|2022-03-25 20:55:00|63854.1|63834.1|63857.4|63837.4|63859.4|63839.4|63853.7|63833.7|109
1648411200000|2022-03-27 20:00:00|63962.8|63856.9|63921|63795|63962.8|63869|63921|63795|48
1648411500000|2022-03-27 20:05:00|63922.7|63796.7|63921.1|63795.1|63922.7|63881.2|63903.2|63791.7|11
1648411800000|2022-03-27 20:10:00|63919.4|63793.4|63915.6|63893.6|63921.1|63893.6|63915.6|63791.7|11
1648412100000|2022-03-27 20:15:00|63915.5|63893.5|63919.4|63793.4|63958.2|63893.5|63915.5|63793.4|10
1648412400000|2022-03-27 20:20:00|63915.5|63893.5|63915.3|63893.3|63915.5|63893.5|63915.3|63893.3|2
1648412700000|2022-03-27 20:25:00|63915.2|63893.2|63909.6|63887.6|63928.4|63896.5|63909.6|63848.4|16
1648413000000|2022-03-27 20:30:00|63914.8|63892.8|63916.3|63894.3|63921.1|63894.8|63910.4|63791.7|20
1648413300000|2022-03-27 20:35:00|63916.2|63894.2|63915.9|63893.9|63921.1|63894.2|63914.6|63791.7|17
1648413600000|2022-03-27 20:40:00|63916|63894|63916|63894|63916|63894|63916|63894|1
1648413900000|2022-03-27 20:45:00|63919.4|63793.4|63916|63894|63921.1|63894|63916|63791.7|11
1648414200000|2022-03-27 20:50:00|63915.9|63893.9|63915.9|63893.9|63915.9|63893.9|63915.9|63893.9|1
1648414500000|2022-03-27 20:55:00|63919.4|63793.4|63903.8|63881.8|63921.2|63896|63903.8|63793.4|17
1648414800000|2022-03-27 21:00:00|63905.1|63883.1|63916.3|63872.4|63931.3|63897.9|63901.3|63800|91
1648415100000|2022-03-27 21:05:00|63915.4|63873.5|63914|63871.2|63924.5|63895.8|63911.1|63792.1|61
1648415400000|2022-03-27 21:10:00|63918.7|63875.5|63917.6|63874.4|63924.1|63885.1|63914.4|63852.6|46
1648415700000|2022-03-27 21:15:00|63918.9|63871.8|63915.1|63870.6|63921.6|63883|63911.4|63854.2|104
1648416000000|2022-03-27 21:20:00|63917.9|63867.2|63919.3|63873.4|63930.7|63880.7|63911.7|63824.3|95
1648416300000|2022-03-27 21:25:00|63919.6|63871|63918.5|63875.2|63923.4|63882.4|63915.1|63861.6|77
1648416600000|2022-03-27 21:30:00|63919.5|63864.1|63920.3|63866.5|63929.7|63885.7|63911|63808.4|166
1648416900000|2022-03-27 21:35:00|63920|63868.2|63920.6|63861|63927.7|63878.8|63912.5|63845.1|159
1648417200000|2022-03-27 21:40:00|63922.5|63860.9|63918.3|63858.5|63927.1|63882.6|63911.2|63831.4|122
1648417500000|2022-03-27 21:45:00|63917.4|63860.8|63915.9|63878.2|63927.9|63885.5|63911.8|63845.2|134
1648417800000|2022-03-27 21:50:00|63914.4|63873|63919.6|63871.9|63926.3|63881.4|63911.1|63838.6|108
1648418100000|2022-03-27 21:55:00|63919.3|63874.2|63913.6|63872.6|63924.4|63881.2|63912.6|63866.8|63
1648418400000|2022-03-27 22:00:00|63921.6|63880|63924.8|63869|63932.5|63881.7|63914.7|63854.4|221
1648418700000|2022-03-27 22:05:00|63921.5|63869.3|63915.8|63874.6|63937.9|63879|63915.5|63852|146
1648419000000|2022-03-27 22:10:00|63916.8|63873.4|63925|63871.2|63927.6|63879.9|63915.8|63860.6|186
1648419300000|2022-03-27 22:15:00|63917.2|63873.4|63914|63869.1|63925.9|63877.7|63909.9|63859.6|173
1648419600000|2022-03-27 22:20:00|63914.5|63868.1|63911.4|63876.2|63922.4|63880.4|63909.8|63861.2|195
1648419900000|2022-03-27 22:25:00|63912.9|63874.1|63919.3|63873.9|63923.8|63888|63905.5|63869.9|126
1648420200000|2022-03-27 22:30:00|63918.7|63875.5|63912.2|63872.8|63923.7|63888.3|63898.3|63860.5|171
1648420500000|2022-03-27 22:35:00|63916.8|63870.1|63912|63873|63921.6|63882.2|63897.3|63861.1|166
1648420800000|2022-03-27 22:40:00|63910.1|63874.1|63908.4|63873.7|63920.3|63882.4|63896.8|63868.4|114
1648421100000|2022-03-27 22:45:00|63902.2|63882.2|63898.3|63878.3|63915|63882.4|63895.6|63862.3|139
1648421400000|2022-03-27 22:50:00|63903|63872.4|63895.5|63875.5|63910.1|63879.2|63894.8|63870.7|178
1648421700000|2022-03-27 22:55:00|63896.2|63876.2|63893.7|63873.7|63908.4|63880.4|63892.1|63872.1|319
1648422000000|2022-03-27 23:00:00|63893.9|63873.9|63894.4|63874.4|63896|63876|63892.4|63872.4|191
1648422300000|2022-03-27 23:05:00|63894.3|63874.3|63893.3|63873.3|63895.6|63875.6|63891.5|63871.5|165
1648422600000|2022-03-27 23:10:00|63893.2|63873.2|63890.4|63870.4|63893.5|63873.5|63884.8|63864.8|123
1648422900000|2022-03-27 23:15:00|63890.3|63870.3|63892|63872|63892.7|63872.7|63886.3|63866.3|131
1648423200000|2022-03-27 23:20:00|63892.1|63872.1|63900.7|63880.7|63903.3|63883.3|63890.2|63870.2|171
1648423500000|2022-03-27 23:25:00|63899.1|63879.1|63900.2|63880.2|63901.9|63881.9|63898|63878|129
1648423800000|2022-03-27 23:30:00|63900.1|63880.1|63906.9|63886.9|63907.6|63887.6|63898|63878|197
1648424100000|2022-03-27 23:35:00|63907.4|63887.4|63903.9|63883.9|63909.8|63889.8|63899.8|63879.8|129
1648424400000|2022-03-27 23:40:00|63903.8|63883.8|63903.3|63883.3|63904.2|63884.2|63899.2|63879.2|170
1648424700000|2022-03-27 23:45:00|63903.4|63883.4|63908|63888|63908.1|63888.1|63899.5|63879.5|215
1648425000000|2022-03-27 23:50:00|63907.4|63887.4|63906.3|63886.3|63913.5|63893.5|63905.7|63885.7|301
1648425300000|2022-03-27 23:55:00|63906.2|63886.2|63898.2|63878.2|63906.9|63886.9|63897.2|63877.2|296
1648425600000|2022-03-28 00:00:00|63898.1|63878.1|63897|63877|63902.1|63882.1|63891.5|63871.5|419
1648425900000|2022-03-28 00:05:00|63899|63879|63883.2|63863.2|63899.1|63879.3|63882.8|63862.8|351
1648426200000|2022-03-28 00:10:00|63883.3|63863.3|63888.8|63868.8|63892.2|63872.2|63882.7|63862.7|421
1648426500000|2022-03-28 00:15:00|63888.9|63868.9|63893.1|63873.1|63894|63875.5|63884.4|63868.4|420
1648426800000|2022-03-28 00:20:00|63892.9|63872.9|63890.4|63870.4|63894|63878.4|63885.9|63867.1|426
1648427100000|2022-03-28 00:25:00|63891.1|63871.1|63892|63872|63895.5|63875.5|63883.6|63866.7|458
1648427400000|2022-03-28 00:30:00|63891.9|63871.9|63892.4|63872.4|63896|63877.9|63887.5|63870.8|380
1648427700000|2022-03-28 00:35:00|63892.9|63872.9|63903.2|63883.2|63908.8|63888.8|63886.7|63871.7|373
1648428000000|2022-03-28 00:40:00|63903.3|63883.3|63927.6|63907.6|63930.9|63910.9|63903.3|63883.3|489
1648428300000|2022-03-28 00:45:00|63927.8|63907.8|63938.9|63918.9|63949.1|63931.5|63927.3|63907.3|589
1648428600000|2022-03-28 00:50:00|63939.5|63919.5|63949.2|63929.2|63949.8|63929.8|63933.8|63913.8|514
1648428900000|2022-03-28 00:55:00|63948.9|63928.9|63968.6|63948.6|63969.2|63949.2|63948.9|63928.9|571
1648429200000|2022-03-28 01:00:00|63968.5|63948.5|63952.5|63932.5|63969.4|63951.8|63945.5|63929.8|639
1648429500000|2022-03-28 01:05:00|63952.3|63932.3|63966.1|63946.1|63974|63954|63951.5|63931.5|616
1648429800000|2022-03-28 01:10:00|63966.3|63946.3|63974.4|63954.4|63976.3|63956.3|63953.2|63937.9|735
1648430100000|2022-03-28 01:15:00|63973.9|63953.9|63964.3|63944.3|63976.2|63956.2|63955.9|63935.9|817
1648430400000|2022-03-28 01:20:00|63964.6|63944.6|63977|63957|63979|63959|63960|63943.5|678
1648430700000|2022-03-28 01:25:00|63976.9|63956.9|63960.5|63940.5|63985.3|63969.9|63956.9|63936.9|744
1648431000000|2022-03-28 01:30:00|63956.3|63946.3|63970.1|63950.1|63974.5|63958.3|63955.6|63936.4|564
1648431300000|2022-03-28 01:35:00|63970|63950|63939.5|63919.5|63970.1|63951.8|63934.7|63916.2|757
1648431600000|2022-03-28 01:40:00|63939.9|63919.9|63953.3|63933.3|63953.6|63938.8|63932.5|63917.6|609
1648431900000|2022-03-28 01:45:00|63953.5|63933.5|63985.7|63975.7|63991.4|63976.5|63944.1|63929.5|786
1648432200000|2022-03-28 01:50:00|63984.7|63974.7|63980.6|63960.6|63992.4|63978.9|63977.4|63957.4|584
1648432500000|2022-03-28 01:55:00|63980.5|63960.5|63965.3|63955.3|63990.8|63970.8|63961.6|63945.7|720
1648432800000|2022-03-28 02:00:00|63970.6|63950.6|63956.2|63946.2|63970.9|63956.8|63954.1|63936.9|659
1648433100000|2022-03-28 02:05:00|63956.3|63946.3|63931.7|63911.7|63963.5|63950.1|63926.5|63911.7|652
1648433400000|2022-03-28 02:10:00|63932.1|63912.1|63942.2|63922.2|63945|63930|63922|63907.3|631
1648433700000|2022-03-28 02:15:00|63942.3|63922.3|63946.8|63926.8|63957.1|63938.8|63937.1|63922.1|611
1648434000000|2022-03-28 02:20:00|63946.7|63926.7|63942.1|63922.1|63950.7|63936.1|63937|63920.7|554
1648434300000|2022-03-28 02:25:00|63942.2|63922.2|63917.9|63897.9|63953.4|63933.4|63912.9|63895.8|563
1648434600000|2022-03-28 02:30:00|63918.1|63898.1|63913.2|63893.2|63919|63902.8|63903.1|63887.9|573
1648434900000|2022-03-28 02:35:00|63913.1|63893.1|63907.2|63897.2|63918.2|63900.2|63897.4|63880.3|561
1648435200000|2022-03-28 02:40:00|63907.6|63897.6|63906.3|63896.3|63911.1|63899.6|63901.9|63886.9|497
1648435500000|2022-03-28 02:45:00|63905.9|63895.9|63899.5|63889.5|63911.2|63897.6|63895.1|63880.3|514
1648435800000|2022-03-28 02:50:00|63899.1|63889.1|63895.7|63885.7|63906.5|63893.1|63895|63879.4|548
1648436100000|2022-03-28 02:55:00|63896|63886|63900.2|63890.2|63912.4|63897.2|63891.6|63878.3|681
1648436400000|2022-03-28 03:00:00|63900.3|63890.3|63889.7|63879.7|63906.2|63891.8|63883.7|63872|536
1648436700000|2022-03-28 03:05:00|63889.8|63879.8|63895.4|63885.4|63902.3|63889.2|63888.7|63878.7|447
1648437000000|2022-03-28 03:10:00|63895.3|63885.3|63901.4|63891.4|63909.5|63893.7|63894.2|63878.9|591
1648437300000|2022-03-28 03:15:00|63901.3|63891.3|63903.8|63893.8|63911.2|63896.5|63900.9|63886.3|474
1648437600000|2022-03-28 03:20:00|63903.7|63893.7|63910|63900|63919.2|63901.7|63900.6|63886.7|533
1648437900000|2022-03-28 03:25:00|63909.9|63899.9|63908.2|63898.2|63917.4|63902.3|63907.7|63891.6|452
1648438200000|2022-03-28 03:30:00|63908.1|63898.1|63903.9|63893.9|63912.4|63899.9|63903.2|63889.2|391
1648438500000|2022-03-28 03:35:00|63903.8|63893.8|63905.2|63895.2|63906.8|63896.8|63902.9|63892.9|359
1648438800000|2022-03-28 03:40:00|63905.3|63895.3|63903.2|63893.2|63906.7|63896.7|63903.2|63893.2|364
1648439100000|2022-03-28 03:45:00|63903.3|63893.3|63908.8|63898.8|63913.2|63899.4|63903.3|63893|299
1648439400000|2022-03-28 03:50:00|63908.9|63898.9|63916.4|63896.4|63917.9|63902.3|63903.2|63893.2|446
1648439700000|2022-03-28 03:55:00|63916.5|63896.5|63911|63901|63918.6|63903|63909.1|63894|602
1648440000000|2022-03-28 04:00:00|63911.2|63901.2|63915.4|63895.4|63917.4|63903.1|63909|63894|551
1648440300000|2022-03-28 04:05:00|63915.3|63895.3|63920.2|63900.2|63921.4|63906.5|63911.8|63895.3|338
1648440600000|2022-03-28 04:10:00|63920.3|63900.3|63918.5|63908.5|63926.6|63911.3|63914.5|63900|462
1648440900000|2022-03-28 04:15:00|63918.4|63908.4|63921.2|63911.2|63926.4|63912.5|63913.5|63901.3|407
1648441200000|2022-03-28 04:20:00|63921.1|63911.1|63928.6|63908.6|63929.1|63913.9|63919.7|63905.7|385
1648441500000|2022-03-28 04:25:00|63923.8|63913.8|63923.8|63913.8|63930.1|63915.4|63921.9|63907.2|323
1648441800000|2022-03-28 04:30:00|63923.9|63913.9|63923.9|63913.9|63931.5|63918.4|63921.5|63909.2|344
1648442100000|2022-03-28 04:35:00|63923.7|63913.7|63924.3|63914.3|63931.1|63916.2|63923.7|63909|272
1648442400000|2022-03-28 04:40:00|63924.4|63914.4|63924.6|63914.6|63929.7|63915.6|63921.1|63906.2|302
1648442700000|2022-03-28 04:45:00|63929.3|63909.3|63921.9|63911.9|63930|63915.3|63918.3|63905.5|315
1648443000000|2022-03-28 04:50:00|63921.8|63911.8|63925|63915|63929.4|63915.8|63921.8|63906.8|244
1648443300000|2022-03-28 04:55:00|63924.9|63914.9|63929.3|63919.3|63930|63920|63924|63908.8|300
1648443600000|2022-03-28 05:00:00|63929.6|63919.6|63934.6|63924.6|63937.5|63926.9|63928|63914.3|491
1648443900000|2022-03-28 05:05:00|63934.2|63924.2|63933.3|63923.3|63934.6|63924.6|63931.5|63921.5|320
1648444200000|2022-03-28 05:10:00|63933.9|63923.9|63932.8|63922.8|63935.9|63925.9|63928.8|63918.8|318
1648444500000|2022-03-28 05:15:00|63932.9|63922.9|63928.8|63918.8|63932.9|63922.9|63924|63914|470
1648444800000|2022-03-28 05:20:00|63929.3|63919.3|63929.7|63919.7|63931.9|63921.9|63927.8|63917.8|255
1648445100000|2022-03-28 05:25:00|63929.8|63919.8|63926.2|63916.2|63930.8|63920.8|63924.2|63914.2|308
1648445400000|2022-03-28 05:30:00|63925.7|63915.7|63931.8|63921.8|63934.1|63921.8|63920.2|63910.2|490
1648445700000|2022-03-28 05:35:00|63931.6|63921.6|63937.1|63927.1|63938.9|63928.9|63927.9|63917.9|519
1648446000000|2022-03-28 05:40:00|63937.2|63927.2|63929.5|63919.5|63940.8|63927.2|63928.2|63915|549
1648446300000|2022-03-28 05:45:00|63928.4|63918.4|63921.3|63911.3|63930.2|63920.2|63921.3|63909.4|532
1648446600000|2022-03-28 05:50:00|63921.6|63911.6|63917.6|63907.6|63928.7|63916.3|63916.3|63906.3|500
1648446900000|2022-03-28 05:55:00|63917.9|63907.9|63910.6|63900.6|63919.7|63908.5|63902.3|63888.3|554
1648447200000|2022-03-28 06:00:00|63911|63901|63907|63887|63918.6|63905.5|63896.8|63882.5|593
1648447500000|2022-03-28 06:05:00|63907.1|63887.1|63886.7|63876.7|63911.9|63896.2|63886.5|63871.1|597
1648447800000|2022-03-28 06:10:00|63886.8|63876.8|63882.2|63872.2|63895.8|63884.6|63882|63868.6|551
1648448100000|2022-03-28 06:15:00|63882.4|63872.4|63888.3|63878.3|63892.7|63880.7|63881.9|63867.7|505
1648448400000|2022-03-28 06:20:00|63888.2|63878.2|63881.3|63871.3|63890.2|63879.6|63873.6|63857.9|453
1648448700000|2022-03-28 06:25:00|63881.2|63871.2|63872.2|63862.2|63887.8|63873.4|63866|63851|604
1648449000000|2022-03-28 06:30:00|63872.5|63862.5|63862.7|63852.7|63879.3|63865.8|63860.3|63847.7|535
1648449300000|2022-03-28 06:35:00|63862.8|63852.8|63871.8|63861.8|63882.5|63867.3|63861.8|63851.1|603
1648449600000|2022-03-28 06:40:00|63871.7|63861.7|63879.1|63869.1|63879.8|63869.8|63869.7|63859.7|472
1648449900000|2022-03-28 06:45:00|63879|63869|63874.7|63864.7|63880.6|63869|63871.7|63859.5|411
1648450200000|2022-03-28 06:50:00|63874.9|63864.9|63873.4|63863.4|63885.3|63872.5|63871.4|63857.7|432
1648450500000|2022-03-28 06:55:00|63873.7|63863.7|63883.7|63873.7|63888.9|63875.6|63861.6|63851.6|649
1648450800000|2022-03-28 07:00:00|63883.5|63873.5|63886.5|63866.5|63904.8|63890.6|63878.2|63863.2|832
1648451100000|2022-03-28 07:05:00|63887.9|63867.9|63895.7|63875.7|63898.2|63882.2|63875.9|63861.4|721
1648451400000|2022-03-28 07:10:00|63895.6|63875.6|63887.6|63867.6|63907.9|63892.2|63882|63865.9|702
1648451700000|2022-03-28 07:15:00|63887.8|63867.8|63891.8|63881.8|63902.7|63888.5|63882.1|63867.7|688
1648452000000|2022-03-28 07:20:00|63897.1|63877.1|63881.6|63871.6|63898.6|63885|63877.9|63866.8|564
1648452300000|2022-03-28 07:25:00|63881.7|63871.7|63884.8|63874.8|63893.3|63882.6|63867.9|63853|652
1648452600000|2022-03-28 07:30:00|63884.7|63874.7|63876.1|63866.1|63892.9|63877.6|63873.8|63858.2|601
1648452900000|2022-03-28 07:35:00|63875.9|63865.9|63887.5|63877.5|63890.9|63877.6|63874.5|63860|520
1648453200000|2022-03-28 07:40:00|63887.6|63877.6|63892.8|63882.8|63893|63883|63881.3|63866.8|518
1648453500000|2022-03-28 07:45:00|63892.7|63882.7|63893.4|63883.4|63901.1|63885.5|63889.5|63876.8|413
1648453800000|2022-03-28 07:50:00|63893.6|63883.6|63897.6|63887.6|63903.8|63888.7|63890.7|63880.7|461
1648454100000|2022-03-28 07:55:00|63897.7|63887.7|63893.6|63883.6|63906.3|63895|63891.5|63878.5|524
1648454400000|2022-03-28 08:00:00|63893.5|63883.5|63916.7|63906.7|63919.4|63907.4|63891.7|63880.5|531
1648454700000|2022-03-28 08:05:00|63916.8|63906.8|63911.2|63891.2|63926.5|63911.9|63906.2|63889|502
1648455000000|2022-03-28 08:10:00|63910.7|63890.7|63890.9|63880.9|63911.6|63896.6|63889.6|63873.6|549
1648455300000|2022-03-28 08:15:00|63891|63881|63887.1|63877.1|63900.3|63885.6|63886.1|63872.2|450
1648455600000|2022-03-28 08:20:00|63887|63877|63876.4|63856.4|63893.2|63879.1|63868.5|63854.4|547
1648455900000|2022-03-28 08:25:00|63876.3|63856.3|63875.9|63855.9|63877.3|63860.7|63859.4|63843.6|533
1648456200000|2022-03-28 08:30:00|63877.2|63857.2|63863|63853|63877.5|63862.7|63849.8|63836.9|573
1648456500000|2022-03-28 08:35:00|63862.9|63852.9|63855.9|63845.9|63867.2|63853.5|63852|63837.6|608
1648456800000|2022-03-28 08:40:00|63856|63846|63864.6|63844.6|63867.2|63852.8|63852.9|63838.6|519
1648457100000|2022-03-28 08:45:00|63864.8|63844.8|63850.9|63830.9|63866.7|63854.9|63842.3|63827.2|636
1648457400000|2022-03-28 08:50:00|63850.3|63830.3|63848.8|63838.8|63855.8|63840.4|63841.1|63826.7|671
1648457700000|2022-03-28 08:55:00|63848.9|63838.9|63834.5|63824.5|63860.6|63845.4|63832.4|63822.4|634
1648458000000|2022-03-28 09:00:00|63834.6|63824.6|63847.9|63827.9|63848.4|63835.7|63834.1|63819.5|592
1648458300000|2022-03-28 09:05:00|63848|63828|63833|63823|63853.2|63838.9|63832.9|63818|583
1648458600000|2022-03-28 09:10:00|63833.1|63823.1|63844|63834|63848.6|63834.1|63831.4|63816.9|399
1648458900000|2022-03-28 09:15:00|63844.1|63834.1|63846.8|63836.8|63852.1|63837.4|63840.8|63827|441
1648459200000|2022-03-28 09:20:00|63846.6|63836.6|63852.9|63832.9|63857.4|63842.9|63843.3|63828.4|484
1648459500000|2022-03-28 09:25:00|63852.8|63832.8|63849.6|63829.6|63857.5|63843.6|63844.1|63829.5|543
1648459800000|2022-03-28 09:30:00|63844.4|63834.4|63844.8|63834.8|63854.1|63838.9|63843.9|63828.8|381
1648460100000|2022-03-28 09:35:00|63844.7|63834.7|63845.5|63835.5|63852.7|63838|63843.1|63829.6|437
1648460400000|2022-03-28 09:40:00|63845.6|63835.6|63852.1|63832.1|63852.9|63837.5|63845.1|63829.7|401
1648460700000|2022-03-28 09:45:00|63851.9|63831.9|63857.6|63837.6|63859.5|63842.8|63846.9|63831.3|482
1648461000000|2022-03-28 09:50:00|63857.5|63837.5|63854.6|63844.6|63863.8|63848.4|63852.3|63836.4|444
1648461300000|2022-03-28 09:55:00|63854.7|63844.7|63854.7|63844.7|63860.2|63845.3|63852.3|63839.3|194
1648461600000|2022-03-28 10:00:00|63854.8|63844.8|63861.3|63841.3|63866.5|63851.7|63850.7|63835.3|427
1648461900000|2022-03-28 10:05:00|63861.5|63841.5|63842.1|63832.1|63861.8|63846.2|63835.2|63815.2|417
1648462200000|2022-03-28 10:10:00|63842|63832|63847.9|63837.9|63854.3|63838.7|63841.6|63826.7|388
1648462500000|2022-03-28 10:15:00|63847.8|63837.8|63835.7|63825.7|63854.3|63839.4|63834.7|63820.8|422
1648462800000|2022-03-28 10:20:00|63835.9|63825.9|63835.6|63825.6|63847.4|63832.9|63834.6|63819.5|462
1648463100000|2022-03-28 10:25:00|63835.7|63825.7|63833.8|63823.8|63840.2|63829.5|63833.3|63818.5|499
1648463400000|2022-03-28 10:30:00|63833.9|63823.9|63833.8|63813.8|63839.4|63825.4|63827.6|63812.5|477
1648463700000|2022-03-28 10:35:00|63833.6|63813.6|63838.6|63818.6|63839.1|63823.8|63827.9|63812.7|365
1648464000000|2022-03-28 10:40:00|63838.5|63818.5|63837.4|63817.4|63843.8|63828.2|63831.6|63815.6|306
1648464300000|2022-03-28 10:45:00|63836.7|63816.7|63829.3|63819.3|63836.8|63821.8|63827|63812|293
1648464600000|2022-03-28 10:50:00|63829.1|63819.1|63824|63814|63834.5|63819.6|63823.1|63808.2|468
1648464900000|2022-03-28 10:55:00|63823.9|63813.9|63828.8|63808.8|63836.5|63821.3|63822.5|63807.4|461
1648465200000|2022-03-28 11:00:00|63828.9|63808.9|63825|63815|63834.2|63819.4|63823|63808.1|405
1648465500000|2022-03-28 11:05:00|63824.8|63814.8|63823.9|63813.9|63831.8|63816.9|63821.1|63805.7|337
1648465800000|2022-03-28 11:10:00|63823.8|63813.8|63828.2|63818.2|63834.7|63819.6|63820.8|63808.5|388
1648466100000|2022-03-28 11:15:00|63828.3|63818.3|63826.2|63816.2|63832.6|63818.4|63825.3|63810.7|330
1648466400000|2022-03-28 11:20:00|63826.6|63816.6|63826.6|63816.6|63832.8|63818|63825.9|63811|282
1648466700000|2022-03-28 11:25:00|63826.5|63816.5|63841.1|63831.1|63846.3|63831.5|63824.1|63808.9|411
1648467000000|2022-03-28 11:30:00|63841|63831|63851.2|63841.2|63856.4|63844.4|63840.5|63825.7|422
1648467300000|2022-03-28 11:35:00|63851.3|63841.3|63856|63846|63863.5|63847.3|63848.1|63833.6|384
1648467600000|2022-03-28 11:40:00|63856.1|63846.1|63863.5|63853.5|63867.2|63853.5|63855.4|63845.4|404
1648467900000|2022-03-28 11:45:00|63863.4|63853.4|63862|63852|63868.6|63853.7|63861.4|63847.1|333
1648468200000|2022-03-28 11:50:00|63862.2|63852.2|63862.3|63852.3|63867.5|63856.7|63861.9|63847|388
1648468500000|2022-03-28 11:55:00|63862.4|63852.4|63865.4|63855.4|63871.6|63857.2|63861.5|63846.7|486
1648468800000|2022-03-28 12:00:00|63865.3|63855.3|63860|63850|63868.7|63858.7|63859.5|63849.5|426
1648469100000|2022-03-28 12:05:00|63859.9|63849.9|63855.1|63845.1|63861.9|63850|63853|63838.8|422
1648469400000|2022-03-28 12:10:00|63855.2|63845.2|63851.6|63841.6|63858|63845.5|63851.4|63837.5|366
1648469700000|2022-03-28 12:15:00|63851.5|63841.5|63853.3|63843.3|63861.7|63848.2|63847.5|63832.7|481
1648470000000|2022-03-28 12:20:00|63853.4|63843.4|63856|63846|63864|63853.6|63853.3|63838.1|577
1648470300000|2022-03-28 12:25:00|63855.7|63845.7|63851.2|63841.2|63857.7|63847.7|63848.6|63833.8|555
1648470600000|2022-03-28 12:30:00|63851.4|63841.4|63857.7|63847.7|63864|63849.5|63849.5|63835.7|539
1648470900000|2022-03-28 12:35:00|63857.8|63847.8|63865.3|63855.3|63870.1|63855.8|63857.3|63842.8|511
1648471200000|2022-03-28 12:40:00|63865.4|63855.4|63865.5|63855.5|63871.1|63857.3|63862.4|63848.5|568
1648471500000|2022-03-28 12:45:00|63865.6|63855.6|63866.8|63856.8|63872.4|63860.5|63863.4|63850.2|472
1648471800000|2022-03-28 12:50:00|63866.9|63856.9|63871.3|63861.3|63876.3|63861.7|63861.6|63851.6|502
1648472100000|2022-03-28 12:55:00|63871.2|63861.2|63877.7|63857.7|63878.1|63865.1|63864.2|63851|520
1648472400000|2022-03-28 13:00:00|63872.8|63862.8|63882.5|63862.5|63882.5|63867.8|63867.4|63853.5|564
1648472700000|2022-03-28 13:05:00|63882.4|63862.4|63877.3|63867.3|63888.7|63873.4|63875.9|63861.7|542
1648473000000|2022-03-28 13:10:00|63876.9|63866.9|63877.6|63867.6|63886.1|63873.1|63875.6|63861.8|530
1648473300000|2022-03-28 13:15:00|63878|63868|63875.9|63865.9|63883.7|63870.2|63873.5|63861.9|517
1648473600000|2022-03-28 13:20:00|63875.5|63865.5|63872.1|63862.1|63883.3|63867.8|63870.4|63856.4|491
1648473900000|2022-03-28 13:25:00|63872.2|63862.2|63884.7|63864.7|63888.8|63874.1|63872.2|63857.9|587
1648474200000|2022-03-28 13:30:00|63884.3|63864.3|63875.3|63865.3|63884.3|63869.5|63871.6|63856.7|721
1648474500000|2022-03-28 13:35:00|63875.8|63865.8|63881.2|63871.2|63888.1|63873.2|63872.9|63858.1|621
1648474800000|2022-03-28 13:40:00|63881.1|63871.1|63879.5|63869.5|63884|63871.9|63875.9|63864|565
1648475100000|2022-03-28 13:45:00|63879.8|63869.8|63882.4|63872.4|63887.2|63874.3|63877.3|63867.2|617
1648475400000|2022-03-28 13:50:00|63882.3|63872.3|63889|63879|63889.2|63879.2|63878.2|63867.4|542
1648475700000|2022-03-28 13:55:00|63888.8|63878.8|63891.1|63881.1|63898|63883.6|63884.9|63871.7|579
1648476000000|2022-03-28 14:00:00|63891.2|63881.2|63892.1|63872.1|63900.3|63885.5|63883.8|63868.7|614
1648476300000|2022-03-28 14:05:00|63892.3|63872.3|63876|63866|63892.4|63877.3|63874.8|63859.7|547
1648476600000|2022-03-28 14:10:00|63876.1|63866.1|63881.9|63861.9|63883|63866.5|63869.4|63854.8|428
1648476900000|2022-03-28 14:15:00|63881.6|63861.6|63877.7|63857.7|63881.8|63867|63868.7|63853.5|573
1648477200000|2022-03-28 14:20:00|63877.4|63857.4|63874.8|63864.8|63880.4|63865.3|63867.9|63852.8|534
1648477500000|2022-03-28 14:25:00|63874.7|63864.7|63885.9|63865.9|63886.2|63871.3|63874.5|63859.7|497
1648477800000|2022-03-28 14:30:00|63885.7|63865.7|63884.2|63874.2|63889.3|63874.7|63880.4|63865.5|435
1648478100000|2022-03-28 14:35:00|63883.8|63873.8|63877.3|63867.3|63886.3|63873.9|63877|63863.8|496
1648478400000|2022-03-28 14:40:00|63877.5|63867.5|63880.8|63870.8|63884.4|63871.3|63874.3|63859.1|518
1648478700000|2022-03-28 14:45:00|63880.6|63870.6|63879.5|63869.5|63888.3|63874.1|63876.1|63862.2|511
1648479000000|2022-03-28 14:50:00|63879.4|63869.4|63876.3|63866.3|63886.2|63872.1|63874|63860.1|502
1648479300000|2022-03-28 14:55:00|63876.4|63866.4|63876.1|63866.1|63882.3|63869.4|63873.6|63859.1|444
1648479600000|2022-03-28 15:00:00|63876.2|63866.2|63872.3|63852.3|63882|63867.1|63871.8|63851.8|590
1648479900000|2022-03-28 15:05:00|63872.4|63852.4|63874.4|63854.4|63881.7|63866.6|63867.2|63852.2|491
1648480200000|2022-03-28 15:10:00|63874.3|63854.3|63872.1|63862.1|63878.8|63863.6|63867.3|63853.7|409
1648480500000|2022-03-28 15:15:00|63872.2|63862.2|63871|63861|63881.3|63866.6|63869|63855|391
1648480800000|2022-03-28 15:20:00|63871.4|63861.4|63870.3|63850.3|63878.4|63863.7|63863.7|63848.4|406
1648481100000|2022-03-28 15:25:00|63869.9|63849.9|63861.7|63851.7|63871|63855.5|63859.8|63845.2|459
1648481400000|2022-03-28 15:30:00|63861.5|63851.5|63878.4|63868.4|63883.3|63868.5|63861.1|63846.9|588
1648481700000|2022-03-28 15:35:00|63878.5|63868.5|63880.5|63870.5|63887.4|63874.8|63877.6|63864|530
1648482000000|2022-03-28 15:40:00|63880.4|63870.4|63876|63866|63885.2|63871.9|63875.4|63860.3|451
1648482300000|2022-03-28 15:45:00|63875.9|63865.9|63881.9|63871.9|63886.5|63871.9|63874.3|63860.1|442
1648482600000|2022-03-28 15:50:00|63881.8|63871.8|63881.5|63861.5|63882.5|63871.9|63875.3|63860.3|521
1648482900000|2022-03-28 15:55:00|63881.6|63861.6|63881.3|63871.3|63887.2|63872.3|63876|63861.1|468
1648483200000|2022-03-28 16:00:00|63881.4|63871.4|63882.9|63862.9|63886.9|63871.7|63877.8|63860.6|395
1648483500000|2022-03-28 16:05:00|63883.2|63863.2|63877.8|63867.8|63883.3|63868.4|63876.1|63861.3|238
1648483800000|2022-03-28 16:10:00|63877.7|63867.7|63876.4|63866.4|63885.7|63868.2|63874.4|63859.2|376
1648484100000|2022-03-28 16:15:00|63876.3|63866.3|63882.7|63862.7|63883.2|63868|63876.1|63861.2|279
1648484400000|2022-03-28 16:20:00|63882.9|63862.9|63879.4|63859.4|63883.1|63868.1|63870.4|63855.2|327
1648484700000|2022-03-28 16:25:00|63879.2|63859.2|63881.2|63861.2|63881.2|63865.7|63872.4|63857.6|240
1648485000000|2022-03-28 16:30:00|63880.6|63860.6|63877.9|63857.9|63881.3|63866.4|63871.9|63856.6|261
1648485300000|2022-03-28 16:35:00|63877.8|63857.8|63877.3|63857.3|63880.3|63865.5|63870.3|63855.5|320
1648485600000|2022-03-28 16:40:00|63877.5|63857.5|63880.7|63860.7|63880.7|63865.8|63870.7|63855.7|359
1648485900000|2022-03-28 16:45:00|63880.5|63860.5|63877.2|63867.2|63883.7|63869|63874.5|63859.7|352
1648486200000|2022-03-28 16:50:00|63877.3|63867.3|63879.6|63859.6|63883.5|63867.5|63872.4|63856.8|332
1648486500000|2022-03-28 16:55:00|63879.8|63859.8|63881.2|63861.2|63881.2|63864.8|63872.2|63857.2|343
1648486800000|2022-03-28 17:00:00|63881|63861|63873.8|63863.8|63881.6|63864.3|63872.5|63855.6|426
1648487100000|2022-03-28 17:05:00|63873.9|63863.9|63875.3|63855.3|63880.2|63864.1|63870.3|63854.4|333
1648487400000|2022-03-28 17:10:00|63875.4|63855.4|63874.8|63854.8|63878.1|63862.7|63869.3|63854.1|283
1648487700000|2022-03-28 17:15:00|63874.6|63854.6|63877.2|63857.2|63879|63863.1|63870.6|63854.6|256
1648488000000|2022-03-28 17:20:00|63877.3|63857.3|63877.5|63857.5|63880.2|63864.9|63872|63856.1|254
1648488300000|2022-03-28 17:25:00|63877.6|63857.6|63874.6|63854.6|63878.1|63862.9|63869.3|63854|289
1648488600000|2022-03-28 17:30:00|63874.4|63854.4|63876.9|63856.9|63879.2|63860.4|63869.2|63854.2|288
1648488900000|2022-03-28 17:35:00|63877|63857|63877.7|63857.7|63881.4|63865|63873.4|63855.2|402
1648489200000|2022-03-28 17:40:00|63878|63858|63880.3|63860.3|63881.8|63867.2|63876|63857.5|263
1648489500000|2022-03-28 17:45:00|63880.4|63860.4|63873.6|63863.6|63880.5|63865.8|63873.1|63858.2|223
1648489800000|2022-03-28 17:50:00|63873.5|63863.5|63877.4|63867.4|63878.8|63868.8|63872.8|63862.8|278
1648490100000|2022-03-28 17:55:00|63877.8|63867.8|63873.7|63863.7|63878.2|63868.2|63870.2|63856.6|260
1648490400000|2022-03-28 18:00:00|63873.3|63863.3|63879.3|63869.3|63884.4|63869.3|63873.1|63859.1|327
1648490700000|2022-03-28 18:05:00|63879.2|63869.2|63882.9|63862.9|63886.2|63870.8|63878.8|63862.2|311
1648491000000|2022-03-28 18:10:00|63882.8|63862.8|63884.3|63864.3|63885.2|63866.7|63876.3|63861.2|296
1648491300000|2022-03-28 18:15:00|63884.2|63864.2|63885|63865|63885.4|63869.9|63879.3|63863.5|256
1648491600000|2022-03-28 18:20:00|63880.2|63870.2|63881|63861|63885.7|63870.4|63876.9|63860.4|310
1648491900000|2022-03-28 18:25:00|63880.9|63860.9|63880.6|63860.6|63882.1|63867|63874.5|63859.8|280
1648492200000|2022-03-28 18:30:00|63880.8|63860.8|63878.6|63858.6|63881.9|63867|63873.8|63857.5|348
1648492500000|2022-03-28 18:35:00|63878.7|63858.7|63879.1|63859.1|63880.6|63865.3|63873.9|63858.6|185
1648492800000|2022-03-28 18:40:00|63879.3|63859.3|63878.9|63858.9|63881.5|63865.9|63873.3|63857.1|289
1648493100000|2022-03-28 18:45:00|63878.8|63858.8|63878.7|63858.7|63879|63863.3|63873.2|63857.9|259
1648493400000|2022-03-28 18:50:00|63878.4|63858.4|63876|63856|63878.4|63861.7|63870.6|63855.2|273
1648493700000|2022-03-28 18:55:00|63875.8|63855.8|63869|63859|63876.4|63859.4|63868.1|63853.6|258
1648494000000|2022-03-28 19:00:00|63874|63854|63878.3|63858.3|63879|63863.9|63872.1|63853.4|356
1648494300000|2022-03-28 19:05:00|63878.2|63858.2|63877.2|63857.2|63878.6|63863.6|63872.2|63855.3|255
1648494600000|2022-03-28 19:10:00|63877.6|63857.6|63876.2|63856.2|63877.7|63862.3|63871.3|63856|183
1648494900000|2022-03-28 19:15:00|63876.1|63856.1|63880.6|63860.6|63881|63864.7|63871.1|63855.7|248
1648495200000|2022-03-28 19:20:00|63880.4|63860.4|63882.1|63862.1|63882.6|63862.6|63880.4|63860.4|310
1648495500000|2022-03-28 19:25:00|63881.8|63861.8|63884.7|63864.7|63885.7|63870.5|63877.2|63861.8|353
1648495800000|2022-03-28 19:30:00|63884.5|63864.5|63883.2|63863.2|63884.6|63868.6|63878.2|63862.5|436
1648496100000|2022-03-28 19:35:00|63883.1|63863.1|63884.1|63864.1|63884.5|63868.7|63877.3|63862.1|320
1648496400000|2022-03-28 19:40:00|63878.9|63868.9|63882.2|63862.2|63884.2|63869|63877.5|63861.8|295
1648496700000|2022-03-28 19:45:00|63882.3|63862.3|63881.4|63861.4|63883.5|63868.7|63875.9|63860.8|324
1648497000000|2022-03-28 19:50:00|63881.5|63861.5|63874.9|63864.9|63882.2|63866.2|63874.3|63859.3|474
1648497300000|2022-03-28 19:55:00|63874.7|63864.7|63878.3|63858.3|63880.4|63865.4|63873.4|63857.7|478
1648497600000|2022-03-28 20:00:00|63878.4|63858.4|63875.3|63855.3|63878.7|63858.7|63874.4|63854.4|400
1648497900000|2022-03-28 20:05:00|63875.7|63855.7|63873.9|63853.9|63876|63856|63873|63853|353
1648498200000|2022-03-28 20:10:00|63873.7|63853.7|63874.3|63854.3|63875.1|63855.1|63873.5|63853.5|289
1648498500000|2022-03-28 20:15:00|63874.2|63854.2|63871.2|63851.2|63875|63855|63870.7|63850.7|309
1648498800000|2022-03-28 20:20:00|63871|63851|63871.6|63851.6|63872.2|63855.9|63865.7|63850.8|217
1648499100000|2022-03-28 20:25:00|63871.5|63851.5|63872.1|63852.1|63872.7|63852.7|63870.8|63850.8|277
1648499400000|2022-03-28 20:30:00|63872.3|63852.3|63873|63853|63873.2|63853.2|63871.9|63851.9|184
1648499700000|2022-03-28 20:35:00|63873.1|63853.1|63871.7|63851.7|63873.3|63853.3|63871.5|63851.5|158
1648500000000|2022-03-28 20:40:00|63871.8|63851.8|63871.6|63851.6|63873.2|63853.2|63870.7|63850.7|143
1648500300000|2022-03-28 20:45:00|63871.7|63851.7|63871.6|63851.6|63872.5|63852.5|63870.7|63850.7|130
1648500600000|2022-03-28 20:50:00|63871.8|63851.8|63872.6|63852.6|63873.3|63853.3|63870.9|63850.9|154
1648500900000|2022-03-28 20:55:00|63871.5|63851.5|63876.9|63856.9|63876.9|63856.9|63870.2|63850.2|209
1648501200000|2022-03-28 21:00:00|63877.2|63857.2|63876.1|63826.7|63882.9|63857.2|63869.1|63826.7|70
1648501500000|2022-03-28 21:05:00|63873.4|63833.3|63872.4|63834.2|63880.5|63839.8|63870.1|63824.4|154
1648501800000|2022-03-28 21:10:00|63873.6|63824.9|63875|63834.4|63882.1|63845.5|63860.5|63822.3|157
1648502100000|2022-03-28 21:15:00|63865.3|63830.6|63872|63827.6|63888.2|63842.9|63860.8|63822.6|93
1648502400000|2022-03-28 21:20:00|63874.9|63827|63865.3|63831|63887|63840.3|63860.3|63824.7|91
1648502700000|2022-03-28 21:25:00|63860.3|63832.7|63873.5|63837.1|63882.6|63847.9|63860.3|63827.4|126
1648503000000|2022-03-28 21:30:00|63878.4|63834.1|63873.9|63832.4|63887.1|63841.3|63867.3|63828.5|285
1648503300000|2022-03-28 21:35:00|63870|63830.5|63869.8|63838.2|63885.1|63847.7|63865.1|63825.7|149
1648503600000|2022-03-28 21:40:00|63870.7|63847.9|63871.4|63832.5|63877.6|63847.9|63862|63829|79
1648503900000|2022-03-28 21:45:00|63870.7|63829.3|63877.3|63832.7|63885.8|63843.4|63863.4|63817.7|63
1648504200000|2022-03-28 21:50:00|63872.7|63838.7|63875.8|63835.6|63878.6|63838.7|63870.3|63821|72
1648504500000|2022-03-28 21:55:00|63874.6|63837.6|63876.8|63831.8|63881.1|63847.9|63867.9|63825.8|89
1648504800000|2022-03-28 22:00:00|63879.1|63832.8|63878.9|63831.7|63884.7|63851.8|63871.2|63823.9|394
1648505100000|2022-03-28 22:05:00|63880.4|63827.9|63884.3|63825.7|63887.2|63838.6|63872.1|63815.2|382
1648505400000|2022-03-28 22:10:00|63880.2|63825|63866|63846|63880.4|63847.3|63864.1|63824.9|457
1648505700000|2022-03-28 22:15:00|63866.2|63846.2|63866|63846|63877.6|63848.4|63863.2|63831.3|253
1648506000000|2022-03-28 22:20:00|63866.4|63846.4|63862.5|63842.5|63874.1|63850.9|63860.3|63831.7|205
1648506300000|2022-03-28 22:25:00|63862.1|63842.1|63859.1|63839.1|63869.4|63843.9|63859.1|63832.2|154
1648506600000|2022-03-28 22:30:00|63859.8|63839.8|63859.4|63839.4|63862.2|63842.2|63857.6|63837.6|135
1648506900000|2022-03-28 22:35:00|63859.5|63839.5|63867.1|63829.8|63867.1|63842.1|63856.4|63829.8|127
1648507200000|2022-03-28 22:40:00|63858|63838|63857.3|63837.3|63860.2|63840.2|63855.8|63835.8|105
1648507500000|2022-03-28 22:45:00|63857.5|63837.5|63857.8|63837.8|63860.3|63839|63855.9|63829.5|111
1648507800000|2022-03-28 22:50:00|63857.7|63837.7|63858|63838|63861.5|63841.5|63855.5|63835.5|113
1648508100000|2022-03-28 22:55:00|63858.4|63838.4|63858.3|63838.3|63860.4|63838.6|63855.4|63829.7|89
1648508400000|2022-03-28 23:00:00|63858.2|63838.2|63858.1|63838.1|63858.6|63838.6|63856|63836|134
1648508700000|2022-03-28 23:05:00|63858|63838|63856.8|63836.8|63858.5|63838.5|63855.9|63835.9|116
1648509000000|2022-03-28 23:10:00|63856.9|63836.9|63856.3|63836.3|63858.4|63838.4|63852|63832|166
1648509300000|2022-03-28 23:15:00|63855.9|63835.9|63855.8|63835.8|63859.2|63839.2|63855.6|63835.6|93
1648509600000|2022-03-28 23:20:00|63856.9|63836.9|63856.9|63836.9|63859.9|63839.9|63855.6|63835.6|86
1648509900000|2022-03-28 23:25:00|63857|63837|63855.6|63835.6|63861.3|63838.2|63853.9|63830|158
1648510200000|2022-03-28 23:30:00|63854.8|63834.8|63854.4|63834.4|63856.1|63836.1|63849.8|63829.8|227
1648510500000|2022-03-28 23:35:00|63854.2|63834.2|63853.6|63833.6|63856|63836|63852.5|63832.5|108
1648510800000|2022-03-28 23:40:00|63853.7|63833.7|63855.6|63835.6|63858.7|63838.7|63848.4|63828.4|270
1648511100000|2022-03-28 23:45:00|63855.3|63835.3|63853|63833|63858.5|63838.5|63852.1|63832.1|311
1648511400000|2022-03-28 23:50:00|63852.9|63832.9|63853.2|63833.2|63853.7|63838.5|63848.1|63832.8|115
1648511700000|2022-03-28 23:55:00|63853.1|63833.1|63846.6|63826.6|63853.6|63838.4|63846.6|63826.6|253
1648512000000|2022-03-29 00:00:00|63847.2|63827.2|63821.9|63811.9|63849.4|63829.4|63815.5|63800.2|643
1648512300000|2022-03-29 00:05:00|63822|63812|63834.8|63814.8|63835.1|63818.5|63821.8|63805.9|392
1648512600000|2022-03-29 00:10:00|63834.7|63814.7|63841.3|63831.3|63846.4|63831.4|63834.7|63814.7|355
1648512900000|2022-03-29 00:15:00|63841.2|63831.2|63845.4|63825.4|63847.4|63832|63837.1|63821.4|416
1648513200000|2022-03-29 00:20:00|63845.7|63825.7|63850.8|63830.8|63854.4|63836.4|63838.8|63822.6|376
1648513500000|2022-03-29 00:25:00|63850.3|63830.3|63861.4|63841.4|63862.6|63846.7|63844.3|63829.3|489
1648513800000|2022-03-29 00:30:00|63861.3|63841.3|63864.3|63854.3|63869.8|63855|63856.2|63840.7|551
1648514100000|2022-03-29 00:35:00|63864.4|63854.4|63865.4|63845.4|63871.4|63856.6|63855.4|63840.3|444
1648514400000|2022-03-29 00:40:00|63865.1|63845.1|63863.8|63853.8|63870|63854.2|63855|63839.8|474
1648514700000|2022-03-29 00:45:00|63863.9|63853.9|63874.5|63864.5|63879.5|63864.7|63863.9|63848.3|591
1648515000000|2022-03-29 00:50:00|63874.6|63864.6|63879.1|63859.1|63883.7|63869.4|63871.9|63854.9|636
1648515300000|2022-03-29 00:55:00|63874|63864|63882.4|63862.4|63883.2|63864.3|63866.6|63851.2|618
1648515600000|2022-03-29 01:00:00|63882.2|63862.2|63881.1|63861.1|63883.7|63868.7|63868.4|63853.7|618
1648515900000|2022-03-29 01:05:00|63881|63861|63878.7|63868.7|63883.9|63868.9|63875|63858.4|389
1648516200000|2022-03-29 01:10:00|63878.9|63868.9|63874.5|63854.5|63882.7|63869.6|63862.5|63842.5|703
1648516500000|2022-03-29 01:15:00|63874.2|63854.2|63863.8|63843.8|63874.2|63854.2|63855.3|63835.3|629
1648516800000|2022-03-29 01:20:00|63863.9|63843.9|63843.5|63823.5|63865.2|63846.1|63836.5|63821.6|589
1648517100000|2022-03-29 01:25:00|63843.4|63823.4|63841.7|63831.7|63846.2|63831.7|63832.7|63818|607
1648517400000|2022-03-29 01:30:00|63842.5|63832.5|63821|63811|63843.9|63832.5|63812.9|63799|639
1648517700000|2022-03-29 01:35:00|63820.8|63810.8|63801.7|63781.7|63834.4|63817.7|63792.8|63775.9|751
1648518000000|2022-03-29 01:40:00|63801.2|63781.2|63795.7|63785.7|63808.1|63791.9|63783.6|63768.3|701
1648518300000|2022-03-29 01:45:00|63800.4|63780.4|63818.6|63798.6|63820.4|63800.4|63794|63777.8|710
1648518600000|2022-03-29 01:50:00|63818.4|63798.4|63808.8|63798.8|63822.2|63802.2|63807.2|63792.5|556
1648518900000|2022-03-29 01:55:00|63808.7|63798.7|63816.5|63806.5|63822.4|63808.4|63805.8|63791.1|602
1648519200000|2022-03-29 02:00:00|63816.6|63806.6|63800.7|63790.7|63818.7|63808.7|63797.4|63783|572
1648519500000|2022-03-29 02:05:00|63800.6|63790.6|63807.8|63797.8|63809.8|63799.8|63797.7|63782.6|512
1648519800000|2022-03-29 02:10:00|63807.6|63797.6|63809|63799|63812.9|63799|63801.2|63786.1|516
1648520100000|2022-03-29 02:15:00|63809.2|63799.2|63809.1|63799.1|63816.3|63804.7|63808.6|63794.7|408
1648520400000|2022-03-29 02:20:00|63809.4|63799.4|63803.2|63793.2|63814.3|63799.4|63801.8|63787.8|471
1648520700000|2022-03-29 02:25:00|63803.3|63793.3|63821.5|63801.5|63822.8|63805.4|63799.5|63784.6|584
1648521000000|2022-03-29 02:30:00|63821.4|63801.4|63820|63810|63828|63810.8|63809.6|63794.8|650
1648521300000|2022-03-29 02:35:00|63820.3|63810.3|63819.3|63809.3|63834.5|63819.5|63817|63802.1|553
1648521600000|2022-03-29 02:40:00|63819.5|63809.5|63828.5|63808.5|63829.9|63814.8|63812.4|63800.6|438
1648521900000|2022-03-29 02:45:00|63828.6|63808.6|63830.4|63810.4|63832.7|63817|63823.8|63808.6|459
1648522200000|2022-03-29 02:50:00|63830.1|63810.1|63820.6|63810.6|63832.3|63816|63820.3|63805.3|499
1648522500000|2022-03-29 02:55:00|63820.5|63810.5|63816.9|63806.9|63826.7|63811.4|63812.4|63797.3|537
1648522800000|2022-03-29 03:00:00|63816.4|63806.4|63812.8|63802.8|63821.6|63807.2|63810.8|63793.6|604
1648523100000|2022-03-29 03:05:00|63812.9|63802.9|63812.6|63802.6|63817.8|63803.4|63808|63794.4|426
1648523400000|2022-03-29 03:10:00|63812.5|63802.5|63810.6|63800.6|63814.3|63802.6|63805.5|63790.7|505
1648523700000|2022-03-29 03:15:00|63810.7|63800.7|63815.4|63805.4|63822.1|63807.7|63809.8|63795.2|481
1648524000000|2022-03-29 03:20:00|63815.5|63805.5|63819.6|63799.6|63823.6|63808.6|63813.3|63798.4|462
1648524300000|2022-03-29 03:25:00|63819.1|63799.1|63823.3|63813.3|63824.6|63813.8|63812.9|63798.9|423
1648524600000|2022-03-29 03:30:00|63823.1|63813.1|63821.9|63811.9|63836.1|63821|63818.9|63806.3|687
1648524900000|2022-03-29 03:35:00|63822.1|63812.1|63828.6|63808.6|63831|63816.1|63819.6|63806.4|577
1648525200000|2022-03-29 03:40:00|63828.5|63808.5|63827.1|63817.1|63833.8|63819.4|63822.9|63808|428
1648525500000|2022-03-29 03:45:00|63827|63817|63827.8|63817.8|63835.3|63822.7|63826.2|63811.4|357
1648525800000|2022-03-29 03:50:00|63827.7|63817.7|63831.1|63821.1|63835.7|63821.9|63822.8|63809.5|359
1648526100000|2022-03-29 03:55:00|63831|63821|63830|63820|63834.6|63824.4|63826.6|63814.6|407
1648526400000|2022-03-29 04:00:00|63830.2|63820.2|63825.8|63815.8|63836.8|63821.5|63824.3|63814.3|394
1648526700000|2022-03-29 04:05:00|63825.3|63815.3|63828|63818|63828.4|63818.4|63824.9|63814.9|327
1648527000000|2022-03-29 04:10:00|63827.8|63817.8|63829.6|63819.6|63830.6|63820.6|63827.3|63817.3|360
1648527300000|2022-03-29 04:15:00|63829.7|63819.7|63827.4|63817.4|63831|63821|63827.1|63817.1|228
1648527600000|2022-03-29 04:20:00|63827.5|63817.5|63829.7|63819.7|63830.4|63820.4|63825.6|63815.6|284
1648527900000|2022-03-29 04:25:00|63829.5|63819.5|63827.9|63817.9|63833.5|63819.8|63825.9|63813.5|234
1648528200000|2022-03-29 04:30:00|63827.6|63817.6|63823.2|63813.2|63832.3|63817.7|63822.9|63812.3|332
1648528500000|2022-03-29 04:35:00|63823.1|63813.1|63827.1|63817.1|63828.5|63817.3|63821.1|63808.5|350
1648528800000|2022-03-29 04:40:00|63826.7|63816.7|63826.3|63816.3|63831.5|63818.2|63824.5|63811.4|316
1648529100000|2022-03-29 04:45:00|63826.4|63816.4|63822.2|63812.2|63832.7|63818.1|63822.1|63812.1|292
1648529400000|2022-03-29 04:50:00|63822.3|63812.3|63824.4|63814.4|63829.6|63817.4|63821.7|63809.6|281
1648529700000|2022-03-29 04:55:00|63824.3|63814.3|63827.6|63817.6|63829.8|63819.1|63824.1|63809.8|333
1648530000000|2022-03-29 05:00:00|63827.7|63817.7|63827.8|63817.8|63835.8|63821.6|63824.6|63811.8|451
1648530300000|2022-03-29 05:05:00|63827.9|63817.9|63823.2|63813.2|63830.4|63817.9|63820.9|63809.5|386
1648530600000|2022-03-29 05:10:00|63823.1|63813.1|63826.5|63816.5|63831.5|63817.5|63820.6|63810.6|446
1648530900000|2022-03-29 05:15:00|63826.2|63816.2|63823.2|63813.2|63828.5|63817|63821.3|63808.4|382
1648531200000|2022-03-29 05:20:00|63823.3|63813.3|63825|63815|63828.4|63818.4|63823|63813|383
1648531500000|2022-03-29 05:25:00|63824.9|63814.9|63821.2|63811.2|63833.5|63818.1|63821.2|63811.2|421
1648531800000|2022-03-29 05:30:00|63821|63811|63834|63824|63840.7|63826.6|63821|63811|520
1648532100000|2022-03-29 05:35:00|63833.9|63823.9|63840.5|63830.5|63844.5|63830.8|63832.8|63822.8|346
1648532400000|2022-03-29 05:40:00|63840.3|63830.3|63841.6|63831.6|63845.7|63835.7|63836.8|63823.4|505
1648532700000|2022-03-29 05:45:00|63841.5|63831.5|63841|63831|63849.2|63839.2|63838.7|63828.6|511
1648533000000|2022-03-29 05:50:00|63841.1|63831.1|63831.4|63821.4|63846.5|63832.7|63829.9|63819.9|542
1648533300000|2022-03-29 05:55:00|63831.5|63821.5|63826.2|63816.2|63836.3|63826.3|63823.4|63813.4|520
1648533600000|2022-03-29 06:00:00|63825.9|63815.9|63823|63813|63832.2|63821.3|63817.9|63804.7|569
1648533900000|2022-03-29 06:05:00|63822.8|63812.8|63826|63816|63827|63817|63819.1|63804.6|477
1648534200000|2022-03-29 06:10:00|63826.2|63816.2|63831.1|63821.1|63833.1|63822.8|63826.1|63812.8|456
1648534500000|2022-03-29 06:15:00|63831|63821|63829.7|63819.7|63833.1|63823.1|63828.7|63818.7|310
1648534800000|2022-03-29 06:20:00|63829.9|63819.9|63827|63817|63832.4|63821.9|63825.9|63812.3|402
1648535100000|2022-03-29 06:25:00|63827.1|63817.1|63828.6|63818.6|63830.9|63820.9|63826.2|63816.2|344
1648535400000|2022-03-29 06:30:00|63828.5|63818.5|63840.2|63830.2|63845.4|63832.2|63826.1|63816.1|452
1648535700000|2022-03-29 06:35:00|63840.1|63830.1|63846.6|63836.6|63858.3|63843.6|63840.1|63826.6|530
1648536000000|2022-03-29 06:40:00|63846.7|63836.7|63831.9|63821.9|63853.1|63838|63831.7|63816.4|471
1648536300000|2022-03-29 06:45:00|63836.5|63816.5|63827.5|63817.5|63841.1|63826.4|63826.2|63813.5|505
1648536600000|2022-03-29 06:50:00|63827.7|63817.7|63828|63818|63839.4|63824.7|63826.1|63813.6|455
1648536900000|2022-03-29 06:55:00|63827.8|63817.8|63826.3|63816.3|63835.5|63820.2|63823.5|63812|468
1648537200000|2022-03-29 07:00:00|63825.5|63815.5|63827.5|63817.5|63833.4|63820.6|63823|63811.2|586
1648537500000|2022-03-29 07:05:00|63827.6|63817.6|63832.9|63822.9|63840.2|63824.7|63827.3|63813.4|558
1648537800000|2022-03-29 07:10:00|63832.8|63822.8|63836.8|63826.8|63841.3|63827|63832.8|63820|413
1648538100000|2022-03-29 07:15:00|63836.5|63826.5|63834.4|63824.4|63848.3|63833.4|63833.5|63821.8|481
1648538400000|2022-03-29 07:20:00|63834.7|63824.7|63825.7|63815.7|63835.5|63824.7|63824.7|63810.4|394
1648538700000|2022-03-29 07:25:00|63825.8|63815.8|63823.1|63813.1|63826.7|63816.7|63821.6|63811.6|394
1648539000000|2022-03-29 07:30:00|63823|63813|63833.5|63823.5|63838.9|63823.9|63821.4|63811.4|504
1648539300000|2022-03-29 07:35:00|63833.6|63823.6|63833.1|63823.1|63840.3|63825.4|63832.4|63818.4|409
1648539600000|2022-03-29 07:40:00|63832.7|63822.7|63841.1|63831.1|63846.9|63832.4|63832.6|63822.3|422
1648539900000|2022-03-29 07:45:00|63841.4|63831.4|63837.3|63827.3|63847.9|63833|63837.2|63825|452
1648540200000|2022-03-29 07:50:00|63837.4|63827.4|63839.6|63829.6|63843.2|63833.2|63834.6|63823.1|529
1648540500000|2022-03-29 07:55:00|63839.7|63829.7|63847.9|63837.9|63849.5|63839.5|63831.1|63821.1|572
1648540800000|2022-03-29 08:00:00|63848.1|63838.1|63853.7|63843.7|63860.1|63847.6|63848.1|63835.3|570
1648541100000|2022-03-29 08:05:00|63853.8|63843.8|63845.4|63835.4|63860|63845.3|63844.3|63834.3|443
1648541400000|2022-03-29 08:10:00|63846.3|63836.3|63848.7|63838.7|63852.6|63842.6|63842.6|63831.2|442
1648541700000|2022-03-29 08:15:00|63848.9|63838.9|63865.1|63855.1|63879.1|63863.9|63846.2|63832.7|528
1648542000000|2022-03-29 08:20:00|63865|63855|63858.1|63848.1|63871.8|63857.6|63856.6|63841.9|455
1648542300000|2022-03-29 08:25:00|63858|63848|63855.9|63845.9|63866.3|63850.9|63854.4|63839.9|460
1648542600000|2022-03-29 08:30:00|63856|63846|63850.6|63840.6|63856.5|63846.5|63846|63831.4|492
1648542900000|2022-03-29 08:35:00|63850.4|63840.4|63854.4|63844.4|63859.6|63845.4|63845|63832.8|480
1648543200000|2022-03-29 08:40:00|63854.3|63844.3|63861.3|63851.3|63863.8|63851.8|63853.6|63838.5|503
1648543500000|2022-03-29 08:45:00|63861.4|63851.4|63856.8|63846.8|63863|63853|63855.8|63845.8|406
1648543800000|2022-03-29 08:50:00|63856.9|63846.9|63856.2|63846.2|63861|63851|63855.1|63845.1|468
1648544100000|2022-03-29 08:55:00|63855.8|63845.8|63856.4|63846.4|63862.3|63852.3|63854.9|63844.9|404
1648544400000|2022-03-29 09:00:00|63856.5|63846.5|63855.7|63845.7|63859.4|63849.4|63854.1|63844.1|459
1648544700000|2022-03-29 09:05:00|63855.8|63845.8|63835.3|63815.3|63862|63847.8|63828.4|63811.7|608
1648545000000|2022-03-29 09:10:00|63835.5|63815.5|63830.2|63810.2|63835.5|63818.7|63817.9|63803.1|683
1648545300000|2022-03-29 09:15:00|63830.3|63810.3|63827.8|63807.8|63833.6|63817.9|63819.9|63805.5|600
1648545600000|2022-03-29 09:20:00|63827.5|63807.5|63837.4|63827.4|63843.5|63828.4|63826.8|63806.8|498
1648545900000|2022-03-29 09:25:00|63837.5|63827.5|63839.2|63819.2|63843.2|63827.8|63833.4|63817.7|483
1648546200000|2022-03-29 09:30:00|63839.3|63819.3|63830.6|63820.6|63839.5|63823.6|63829.2|63813.2|467
1648546500000|2022-03-29 09:35:00|63830.7|63820.7|63839.6|63819.6|63841.1|63824.6|63830.7|63815.3|451
1648546800000|2022-03-29 09:40:00|63839.9|63819.9|63833.1|63813.1|63842.5|63827.5|63827.6|63812.6|437
1648547100000|2022-03-29 09:45:00|63832.9|63812.9|63812.2|63792.2|63833.5|63818.3|63806.6|63791.5|604
1648547400000|2022-03-29 09:50:00|63811.7|63791.7|63804.7|63794.7|63816.9|63801.5|63803.8|63788.5|629
1648547700000|2022-03-29 09:55:00|63804.6|63794.6|63805.3|63795.3|63818.2|63802.9|63801.2|63786.7|560
1648548000000|2022-03-29 10:00:00|63805|63795|63812.3|63792.3|63824.7|63804.7|63802.3|63787.5|524
1648548300000|2022-03-29 10:05:00|63812.2|63792.2|63809.3|63789.3|63812.2|63796.5|63803.4|63788.2|305
1648548600000|2022-03-29 10:10:00|63809.5|63789.5|63808.2|63798.2|63813.8|63798.8|63803.7|63788.2|340
1648548900000|2022-03-29 10:15:00|63807.9|63797.9|63816.3|63796.3|63817.2|63798.4|63804.7|63789.3|343
1648549200000|2022-03-29 10:20:00|63816.2|63796.2|63809|63799|63817.4|63801.4|63805.6|63791|373
1648549500000|2022-03-29 10:25:00|63808.5|63798.5|63820.9|63800.9|63821.1|63806|63808.5|63793.5|457
1648549800000|2022-03-29 10:30:00|63821|63801|63818.9|63798.9|63825.7|63811|63811.1|63795.9|423
1648550100000|2022-03-29 10:35:00|63818.7|63798.7|63816.2|63806.2|63825.1|63809.3|63813.6|63798.7|364
1648550400000|2022-03-29 10:40:00|63817.1|63807.1|63818.3|63798.3|63822.3|63807.3|63812.6|63797.5|417
1648550700000|2022-03-29 10:45:00|63818.4|63798.4|63816.6|63796.6|63818.5|63803.6|63810|63795.2|363
1648551000000|2022-03-29 10:50:00|63816.8|63796.8|63810.2|63800.2|63817.1|63801.5|63809.5|63794.8|285
1648551300000|2022-03-29 10:55:00|63815.3|63795.3|63816.5|63806.5|63823.9|63808.9|63811|63794.8|383
1648551600000|2022-03-29 11:00:00|63821.6|63801.6|63823.6|63803.6|63830.5|63814.9|63814.8|63799.8|489
1648551900000|2022-03-29 11:05:00|63823.5|63803.5|63819.6|63809.6|63825.3|63810.7|63816.2|63799.3|438
1648552200000|2022-03-29 11:10:00|63821.3|63811.3|63827.5|63817.5|63836.5|63820.6|63820.7|63806|617
1648552500000|2022-03-29 11:15:00|63827.6|63817.6|63831.4|63811.4|63833.5|63818.6|63825|63809.5|356
1648552800000|2022-03-29 11:20:00|63830.3|63810.3|63827.1|63807.1|63830.4|63815.2|63823.6|63806.7|477
1648553100000|2022-03-29 11:25:00|63827.2|63807.2|63818.3|63808.3|63829.2|63809.7|63816.3|63801.8|390
1648553400000|2022-03-29 11:30:00|63818.4|63808.4|63829|63809|63831.1|63815.9|63818.2|63803.3|453
1648553700000|2022-03-29 11:35:00|63829.1|63809.1|63830.9|63820.9|63833.1|63823.1|63823|63808.7|547
1648554000000|2022-03-29 11:40:00|63831|63821|63817|63797|63835.7|63821|63807.8|63793|743
1648554300000|2022-03-29 11:45:00|63816.9|63796.9|63781.9|63761.9|63817.1|63800.1|63773.8|63757|894
1648554600000|2022-03-29 11:50:00|63782|63762|63765.8|63745.8|63783.2|63763.2|63760.4|63745.2|792
1648554900000|2022-03-29 11:55:00|63765.9|63745.9|63770.7|63750.7|63771.8|63755.7|63762.8|63745.5|612
1648555200000|2022-03-29 12:00:00|63770.6|63750.6|63766.9|63746.9|63774.2|63755.5|63750|63736.9|688
1648555500000|2022-03-29 12:05:00|63766.3|63746.3|63751.3|63731.3|63766.3|63746.3|63743|63726.4|712
1648555800000|2022-03-29 12:10:00|63751.1|63731.1|63755.4|63735.4|63759|63740.3|63739|63719|808
1648556100000|2022-03-29 12:15:00|63755.5|63735.5|63746.8|63726.8|63760.1|63743.6|63746.6|63726.6|667
1648556400000|2022-03-29 12:20:00|63746.6|63726.6|63725.4|63705.4|63748.3|63730.2|63720.5|63705.4|795
1648556700000|2022-03-29 12:25:00|63725.7|63705.7|63727.4|63707.4|63732.1|63716.1|63719.7|63703.4|691
1648557000000|2022-03-29 12:30:00|63727.2|63707.2|63743.2|63723.2|63744.5|63728.4|63722.2|63705.9|709
1648557300000|2022-03-29 12:35:00|63742.8|63722.8|63744.8|63724.8|63751.8|63731.8|63726.9|63708.8|888
1648557600000|2022-03-29 12:40:00|63745.3|63725.3|63738.6|63718.6|63756.5|63740.9|63732.7|63714.7|803
1648557900000|2022-03-29 12:45:00|63739|63719|63721.1|63711.1|63739.3|63723.2|63718.9|63704.2|681
1648558200000|2022-03-29 12:50:00|63721|63711|63752.2|63732.2|63752.6|63732.6|63719.8|63707.1|613
1648558500000|2022-03-29 12:55:00|63752|63732|63778.5|63758.5|63779|63761.6|63746.1|63726.1|757
1648558800000|2022-03-29 13:00:00|63778.6|63758.6|63778.8|63768.8|63786.2|63770.7|63766.7|63746.7|712
1648559100000|2022-03-29 13:05:00|63778.7|63768.7|63776.2|63766.2|63785.3|63770.6|63770.2|63754.8|631
1648559400000|2022-03-29 13:10:00|63776.3|63766.3|63780.2|63760.2|63781.2|63766.3|63768|63751.6|652
1648559700000|2022-03-29 13:15:00|63780.3|63760.3|63775.4|63755.4|63781.6|63766.3|63768.4|63753.4|697
1648560000000|2022-03-29 13:20:00|63775.3|63755.3|63759.3|63739.3|63775.3|63756.8|63752.8|63737|787
1648560300000|2022-03-29 13:25:00|63759.2|63739.2|63758.4|63738.4|63763.6|63745.8|63752|63736.4|775
1648560600000|2022-03-29 13:30:00|63758.7|63738.7|63750.4|63730.4|63758.7|63742.3|63744.4|63726.5|669
1648560900000|2022-03-29 13:35:00|63750.6|63730.6|63758.3|63738.3|63758.9|63742.4|63743.8|63728|671
1648561200000|2022-03-29 13:40:00|63757.9|63737.9|63762.2|63742.2|63764|63747.8|63754.3|63736.9|571
1648561500000|2022-03-29 13:45:00|63762.1|63742.1|63756.3|63736.3|63762.4|63742.4|63750|63731.3|577
1648561800000|2022-03-29 13:50:00|63756.9|63736.9|63740.9|63720.9|63757.8|63737.8|63740|63720|606
1648562100000|2022-03-29 13:55:00|63740.8|63720.8|63742.4|63722.4|63743.7|63726.9|63734.5|63717.4|481
1648562400000|2022-03-29 14:00:00|63742.8|63722.8|63741.7|63731.7|63747.6|63732.3|63737.4|63719|583
1648562700000|2022-03-29 14:05:00|63741.5|63731.5|63744.6|63724.6|63746.1|63732|63733.4|63718.3|499
1648563000000|2022-03-29 14:10:00|63744.5|63724.5|63753.9|63733.9|63754.6|63736.7|63738.7|63721.9|566
1648563300000|2022-03-29 14:15:00|63753.3|63733.3|63756.6|63736.6|63757|63740.6|63749.7|63730.7|500
1648563600000|2022-03-29 14:20:00|63756.5|63736.5|63757.7|63737.7|63763.6|63748.4|63751.9|63735.2|479
1648563900000|2022-03-29 14:25:00|63757.6|63737.6|63758|63738|63758.5|63738.5|63751.4|63731.4|496
1648564200000|2022-03-29 14:30:00|63757.6|63737.6|63756.3|63736.3|63767.1|63747.1|63752.8|63732.8|561
1648564500000|2022-03-29 14:35:00|63756.4|63736.4|63750.7|63730.7|63758|63741.2|63749.7|63729.7|561
1648564800000|2022-03-29 14:40:00|63750.9|63730.9|63763.7|63743.7|63764.7|63745.4|63743.6|63726.5|746
1648565100000|2022-03-29 14:45:00|63764|63744|63756.7|63736.7|63764|63745.7|63749.7|63734.3|733
1648565400000|2022-03-29 14:50:00|63756.6|63736.6|63773.4|63753.4|63773.5|63753.5|63756.6|63736.6|713
1648565700000|2022-03-29 14:55:00|63773.5|63753.5|63748.3|63728.3|63773.5|63753.5|63740.5|63724.9|768
1648566000000|2022-03-29 15:00:00|63748.1|63728.1|63751.6|63731.6|63755.2|63737.4|63740.1|63720.1|742
1648566300000|2022-03-29 15:05:00|63751.5|63731.5|63748.7|63728.7|63752.1|63735.7|63742.7|63727.9|513
1648566600000|2022-03-29 15:10:00|63748.8|63728.8|63746.2|63726.2|63750.5|63733.6|63740.1|63725.9|394
1648566900000|2022-03-29 15:15:00|63746|63726|63757.3|63737.3|63757.8|63737.8|63742.1|63725.8|464
1648567200000|2022-03-29 15:20:00|63757.4|63737.4|63763.8|63743.8|63764.2|63744.2|63753.9|63733.9|616
1648567500000|2022-03-29 15:25:00|63763.7|63743.7|63756.5|63736.5|63768.4|63748.4|63754.7|63734.7|608
1648567800000|2022-03-29 15:30:00|63756.4|63736.4|63754.9|63734.9|63762.3|63742.3|63754.7|63734.7|525
1648568100000|2022-03-29 15:35:00|63754.8|63734.8|63757.2|63737.2|63761.4|63741.4|63754|63734|491
1648568400000|2022-03-29 15:40:00|63757.3|63737.3|63753.3|63733.3|63759.4|63739.4|63753.3|63733.3|523
1648568700000|2022-03-29 15:45:00|63753.1|63733.1|63750.2|63730.2|63754.3|63735.2|63743.7|63728|438
1648569000000|2022-03-29 15:50:00|63750.1|63730.1|63742.3|63732.3|63753.7|63737.7|63742|63727|389
1648569300000|2022-03-29 15:55:00|63742.4|63732.4|63748.4|63728.4|63753.8|63736.6|63742.3|63727.9|452
1648569600000|2022-03-29 16:00:00|63748.1|63728.1|63749.1|63729.1|63754.7|63738.4|63743.6|63727.7|515
1648569900000|2022-03-29 16:05:00|63749.2|63729.2|63751.9|63731.9|63753.5|63736.6|63743.7|63728.8|302
1648570200000|2022-03-29 16:10:00|63752|63732|63750.3|63730.3|63753.9|63738.3|63744.7|63729.7|327
1648570500000|2022-03-29 16:15:00|63750.2|63730.2|63744.3|63734.3|63750.6|63735.9|63742.9|63727.8|393
1648570800000|2022-03-29 16:20:00|63744.4|63734.4|63751|63731|63757.2|63741.7|63743.9|63729.2|522
1648571100000|2022-03-29 16:25:00|63751.2|63731.2|63757.8|63737.8|63758.6|63738.6|63744.9|63730.2|489
1648571400000|2022-03-29 16:30:00|63757.7|63737.7|63761.9|63741.9|63762.7|63742.7|63755.5|63735.5|479
1648571700000|2022-03-29 16:35:00|63762.3|63742.3|63763.7|63743.7|63764.1|63745.9|63753.8|63733.8|512
1648572000000|2022-03-29 16:40:00|63763.6|63743.6|63767.8|63747.8|63768.2|63753.1|63758.3|63742.5|335
1648572300000|2022-03-29 16:45:00|63767.7|63747.7|63765.6|63745.6|63771.7|63755.8|63755.9|63741.7|462
1648572600000|2022-03-29 16:50:00|63765.7|63745.7|63766|63756|63771.5|63756|63762.2|63743.2|316
1648572900000|2022-03-29 16:55:00|63765.8|63755.8|63767.6|63757.6|63778.8|63763.3|63765.7|63751.7|362
1648573200000|2022-03-29 17:00:00|63771.3|63751.3|63778.1|63758.1|63778.9|63761.9|63770.6|63750.6|477
1648573500000|2022-03-29 17:05:00|63777.9|63757.9|63774.7|63754.7|63779.3|63763.3|63773.1|63753.8|437
1648573800000|2022-03-29 17:10:00|63774.8|63754.8|63774.9|63754.9|63776|63760.7|63767.4|63752.1|339
1648574100000|2022-03-29 17:15:00|63775|63755|63775.8|63755.8|63780.9|63764.9|63771.1|63752.1|366
1648574400000|2022-03-29 17:20:00|63775.9|63755.9|63767.1|63747.1|63775.9|63755.9|63763.9|63743.9|471
1648574700000|2022-03-29 17:25:00|63767.2|63747.2|63766.9|63746.9|63768|63751.5|63760.9|63745.3|369
1648575000000|2022-03-29 17:30:00|63766.8|63746.8|63768.1|63748.1|63768.7|63748.7|63766.1|63746.1|389
1648575300000|2022-03-29 17:35:00|63768.4|63748.4|63777.3|63757.3|63777.7|63757.7|63767.6|63747.6|333
1648575600000|2022-03-29 17:40:00|63777.4|63757.4|63776.3|63756.3|63780.8|63762.1|63771.1|63755.3|333
1648575900000|2022-03-29 17:45:00|63770.7|63760.7|63775.5|63755.5|63777.5|63761.3|63769|63753.3|349
1648576200000|2022-03-29 17:50:00|63775.6|63755.6|63777.8|63757.8|63778.6|63761.1|63771|63755.5|250
1648576500000|2022-03-29 17:55:00|63777.7|63757.7|63782.6|63762.6|63784.4|63767.5|63771.2|63756|367
1648576800000|2022-03-29 18:00:00|63782.5|63762.5|63767.9|63747.9|63782.8|63766.7|63766.4|63746.4|332
1648577100000|2022-03-29 18:05:00|63767.8|63747.8|63766.1|63746.1|63769.4|63749.4|63765.2|63745.2|259
1648577400000|2022-03-29 18:10:00|63760.9|63750.9|63765|63745|63767.4|63751.7|63760.5|63745|259
1648577700000|2022-03-29 18:15:00|63765.1|63745.1|63763.6|63743.6|63766.1|63751.2|63757.2|63741.9|254
1648578000000|2022-03-29 18:20:00|63763.5|63743.5|63763.6|63743.6|63765.6|63745.6|63762.6|63742.6|214
1648578300000|2022-03-29 18:25:00|63763.7|63743.7|63763.5|63743.5|63764.9|63749|63757.9|63742.3|139
1648578600000|2022-03-29 18:30:00|63758.5|63748.5|63761.4|63741.4|63763.9|63749|63756.9|63740.4|279
1648578900000|2022-03-29 18:35:00|63761.2|63741.2|63753.7|63733.7|63761.7|63741.7|63750.6|63730.6|295
1648579200000|2022-03-29 18:40:00|63753.5|63733.5|63751.2|63731.2|63754|63738.5|63747.4|63730.7|264
1648579500000|2022-03-29 18:45:00|63751.3|63731.3|63750.6|63730.6|63752.1|63737.4|63745.9|63729.8|263
1648579800000|2022-03-29 18:50:00|63750.5|63730.5|63754.6|63734.6|63756.1|63739.9|63746.1|63729.3|234
1648580100000|2022-03-29 18:55:00|63754.7|63734.7|63748.9|63728.9|63755|63735.1|63742.4|63727.5|360
1648580400000|2022-03-29 19:00:00|63749.7|63729.7|63753.7|63733.7|63754.4|63739.1|63748.4|63728.4|338
1648580700000|2022-03-29 19:05:00|63753.4|63733.4|63750.3|63730.3|63754.5|63738.3|63746.2|63729.7|363
1648581000000|2022-03-29 19:10:00|63750.1|63730.1|63751.1|63731.1|63752.8|63736.6|63745.3|63729.6|327
1648581300000|2022-03-29 19:15:00|63751.2|63731.2|63753.8|63733.8|63755.5|63736.9|63746.1|63730.8|330
1648581600000|2022-03-29 19:20:00|63753.6|63733.6|63754.1|63734.1|63754.4|63734.4|63752.5|63732.5|327
1648581900000|2022-03-29 19:25:00|63754|63734|63750.3|63730.3|63754.3|63734.3|63749.5|63729.5|265
1648582200000|2022-03-29 19:30:00|63750.2|63730.2|63755.8|63735.8|63756.6|63736.6|63749.5|63729.5|298
1648582500000|2022-03-29 19:35:00|63755.5|63735.5|63752.5|63732.5|63755.6|63735.6|63751.8|63731.8|295
1648582800000|2022-03-29 19:40:00|63752|63732|63751.6|63731.6|63753.2|63738.4|63747.2|63731.5|288
1648583100000|2022-03-29 19:45:00|63751.8|63731.8|63753.7|63733.7|63754.5|63736.9|63745.9|63730.6|348
1648583400000|2022-03-29 19:50:00|63753.5|63733.5|63753.4|63733.4|63754.2|63734.2|63751.9|63731.9|417
1648583700000|2022-03-29 19:55:00|63753.6|63733.6|63748.5|63728.5|63753.6|63733.6|63739.3|63724.1|505
1648584000000|2022-03-29 20:00:00|63748.6|63728.6|63748.3|63728.3|63749.6|63729.6|63744.3|63724.3|421
1648584300000|2022-03-29 20:05:00|63748.2|63728.2|63749.1|63729.1|63750.1|63730.1|63747.5|63727.5|304
1648584600000|2022-03-29 20:10:00|63749.3|63729.3|63748.1|63728.1|63750.2|63730.2|63746.4|63726.4|287
1648584900000|2022-03-29 20:15:00|63749|63729|63748.5|63728.5|63750.1|63730.1|63747.2|63727.2|231
1648585200000|2022-03-29 20:20:00|63748.3|63728.3|63748.5|63728.5|63749|63733.6|63743.6|63727|124
1648585500000|2022-03-29 20:25:00|63748.4|63728.4|63749.2|63729.2|63750.3|63730.3|63747.1|63727.1|409
1648585800000|2022-03-29 20:30:00|63749.1|63729.1|63749.4|63729.4|63753.1|63733.1|63746.6|63726.6|172
1648586100000|2022-03-29 20:35:00|63749.6|63729.6|63749.8|63729.8|63750.3|63730.3|63748.3|63728.3|108
1648586400000|2022-03-29 20:40:00|63749.9|63729.9|63750.3|63730.3|63751.1|63731.1|63746.9|63726.9|154
1648586700000|2022-03-29 20:45:00|63750.4|63730.4|63749.3|63729.3|63757.3|63732.1|63747.2|63722.2|158
1648587000000|2022-03-29 20:50:00|63750.1|63730.1|63749.6|63729.6|63754.6|63730.2|63747.1|63723.6|97
1648587300000|2022-03-29 20:55:00|63749.5|63729.5|63755.1|63735.1|63758|63736.1|63748.6|63726.2|213
1648587600000|2022-03-29 21:00:00|63754.9|63734.9|63781|63716.2|63784.7|63734.9|63754.9|63711.5|61
1648587900000|2022-03-29 21:05:00|63778.4|63716|63776.4|63727.6|63781.7|63728.4|63774|63713.1|139
1648588200000|2022-03-29 21:10:00|63774.4|63728.1|63776.4|63718.9|63786.1|63733|63771|63715.9|277
1648588500000|2022-03-29 21:15:00|63773.4|63726.5|63772|63730.5|63784.5|63732.3|63768.3|63715.6|104
1648588800000|2022-03-29 21:20:00|63777.8|63726.9|63782.8|63717.4|63789.2|63731.1|63768.9|63712.3|172
1648589100000|2022-03-29 21:25:00|63781.9|63718.4|63776.7|63726.3|63786.6|63728.1|63770.2|63713.8|143
1648589400000|2022-03-29 21:30:00|63781|63721.7|63767.7|63727.1|63781|63730.5|63762.8|63719.4|256
1648589700000|2022-03-29 21:35:00|63764.2|63725.5|63765.6|63732|63778.6|63732.5|63759.6|63721.5|166
1648590000000|2022-03-29 21:40:00|63765|63732.2|63765.4|63727.6|63774.6|63737.9|63755.6|63723.1|149
1648590300000|2022-03-29 21:45:00|63761.1|63722.7|63763.5|63732.1|63778.9|63737.6|63755.8|63721.5|142
1648590600000|2022-03-29 21:50:00|63763.2|63732.4|63761.6|63729.9|63768.1|63737.6|63755.6|63722.6|142
1648590900000|2022-03-29 21:55:00|63765|63723.1|63766.5|63730.5|63771.9|63737.7|63755.8|63720|153
1648591200000|2022-03-29 22:00:00|63757.2|63737.2|63770.1|63726|63778.7|63737.2|63757.2|63717.9|303
1648591500000|2022-03-29 22:05:00|63769.2|63724.6|63770.4|63723.9|63780.5|63733.7|63759.5|63713.5|152
1648591800000|2022-03-29 22:10:00|63767.8|63732|63771.1|63725.1|63779.7|63732.9|63759.2|63718.2|115
1648592100000|2022-03-29 22:15:00|63763.5|63743.5|63769|63725.2|63780.4|63743.5|63759.6|63720.1|119
1648592400000|2022-03-29 22:20:00|63769.6|63726.6|63764.3|63730.9|63781.6|63744.5|63757.8|63719.6|154
1648592700000|2022-03-29 22:25:00|63759.1|63730.7|63754.9|63734.9|63771.7|63739.7|63754|63718|178
1648593000000|2022-03-29 22:30:00|63753.3|63733.3|63756.4|63736.4|63768.7|63738.8|63752.2|63715.9|178
1648593300000|2022-03-29 22:35:00|63756.1|63736.1|63763.2|63727.5|63772.7|63737.5|63751.4|63723|134
1648593600000|2022-03-29 22:40:00|63761.2|63728.2|63755.4|63735.4|63770.1|63740.4|63750.4|63724.7|153
1648593900000|2022-03-29 22:45:00|63751.7|63731.7|63759.9|63739.9|63767.7|63740.2|63751.7|63728.4|205
1648594200000|2022-03-29 22:50:00|63759.7|63739.7|63760.3|63740.3|63764.4|63744.4|63758.4|63738.4|189
1648594500000|2022-03-29 22:55:00|63760.9|63740.9|63765.3|63745.3|63766.2|63746.2|63758.5|63738.5|133
1648594800000|2022-03-29 23:00:00|63765.5|63745.5|63764|63744|63767|63747|63763.6|63743.6|142
1648595100000|2022-03-29 23:05:00|63764.2|63744.2|63764.3|63744.3|63766.2|63746.2|63763.7|63743.7|123
1648595400000|2022-03-29 23:10:00|63764|63744|63765.2|63745.2|63767.1|63747.1|63763.7|63743.7|189
1648595700000|2022-03-29 23:15:00|63764.2|63744.2|63764.8|63744.8|63766|63746|63763.4|63743.4|124
1648596000000|2022-03-29 23:20:00|63764.4|63744.4|63765.4|63745.4|63765.8|63745.8|63763.4|63743.4|187
1648596300000|2022-03-29 23:25:00|63765.3|63745.3|63763.4|63743.4|63765.8|63748.1|63757.9|63741.6|148
1648596600000|2022-03-29 23:30:00|63762|63742|63764.5|63744.5|63766|63746|63762|63742|172
1648596900000|2022-03-29 23:35:00|63764.4|63744.4|63761.9|63741.9|63766|63746|63761.8|63741.8|244
1648597200000|2022-03-29 23:40:00|63762|63742|63758.4|63738.4|63765.6|63747.9|63757.1|63737.1|252
1648597500000|2022-03-29 23:45:00|63758.3|63738.3|63755.5|63735.5|63758.4|63738.4|63754.3|63734.3|292
1648597800000|2022-03-29 23:50:00|63755.7|63735.7|63762.3|63742.3|63763.5|63743.5|63753.2|63733.2|229
1648598100000|2022-03-29 23:55:00|63762.4|63742.4|63763.6|63743.6|63766.5|63746.5|63761.6|63741.6|255
1648598400000|2022-03-30 00:00:00|63763.4|63743.4|63765.3|63745.3|63771.6|63751.8|63761.8|63742.6|454
1648598700000|2022-03-30 00:05:00|63765.4|63745.4|63766.8|63746.8|63767.8|63749.6|63759.6|63743.3|242
1648599000000|2022-03-30 00:10:00|63761.8|63751.8|63771.9|63751.9|63773.2|63758|63761.6|63745.9|257
1648599300000|2022-03-30 00:15:00|63771.8|63751.8|63765.2|63755.2|63773.6|63758|63765.1|63749|377
1648599600000|2022-03-30 00:20:00|63765.4|63755.4|63773.7|63753.7|63775.8|63755.8|63763.4|63747.9|321
1648599900000|2022-03-30 00:25:00|63773.9|63753.9|63771.1|63751.1|63774.2|63756.9|63766.1|63750.9|246
1648600200000|2022-03-30 00:30:00|63771.2|63751.2|63765.5|63745.5|63771.3|63755.3|63762|63742|381
1648600500000|2022-03-30 00:35:00|63765.4|63745.4|63770|63750|63771|63755.6|63763.3|63744.2|392
1648600800000|2022-03-30 00:40:00|63769.9|63749.9|63771.4|63751.4|63774.3|63757.5|63764.5|63748.5|366
1648601100000|2022-03-30 00:45:00|63771.3|63751.3|63770.8|63750.8|63773.7|63757.9|63763.9|63749.1|500
1648601400000|2022-03-30 00:50:00|63771.3|63751.3|63787.5|63767.5|63787.5|63769.3|63764.4|63748.9|602
1648601700000|2022-03-30 00:55:00|63787.4|63767.4|63775.8|63755.8|63787.6|63767.6|63770.1|63755|555
1648602000000|2022-03-30 01:00:00|63775.5|63755.5|63768.2|63758.2|63777.8|63762.9|63763.4|63749.4|716
1648602300000|2022-03-30 01:05:00|63768.3|63758.3|63764|63754|63773|63758.9|63763.4|63749.6|328
1648602600000|2022-03-30 01:10:00|63764.1|63754.1|63766.5|63746.5|63770.5|63754.1|63759.5|63739.5|665
1648602900000|2022-03-30 01:15:00|63766.7|63746.7|63762.2|63742.2|63768.6|63753|63759.2|63741.7|545
1648603200000|2022-03-30 01:20:00|63762|63742|63763|63743|63766.9|63752.1|63756.2|63738|584
1648603500000|2022-03-30 01:25:00|63763.1|63743.1|63750|63730|63763.3|63748|63741.7|63726.5|566
1648603800000|2022-03-30 01:30:00|63744.8|63734.8|63745.7|63725.7|63755.7|63739.9|63739.4|63724.5|510
1648604100000|2022-03-30 01:35:00|63745.8|63725.8|63739.1|63729.1|63746|63730|63726|63711.1|753
1648604400000|2022-03-30 01:40:00|63738.9|63728.9|63722.8|63712.8|63742.3|63728.9|63722.7|63712.7|619
1648604700000|2022-03-30 01:45:00|63722.9|63712.9|63707.4|63697.4|63727.6|63714.6|63704.8|63687|719
1648605000000|2022-03-30 01:50:00|63712|63692|63694|63684|63720.6|63703.6|63689.6|63675.3|730
1648605300000|2022-03-30 01:55:00|63692.8|63682.8|63704.8|63684.8|63709.4|63694.9|63685.6|63671|760
1648605600000|2022-03-30 02:00:00|63704.7|63684.7|63708.7|63698.7|63725|63710.5|63698.7|63684.7|687
1648605900000|2022-03-30 02:05:00|63708.8|63698.8|63710.9|63700.9|63723.9|63709|63705.5|63693.9|625
1648606200000|2022-03-30 02:10:00|63711|63701|63698.6|63688.6|63720.4|63705.7|63695.6|63680.5|715
1648606500000|2022-03-30 02:15:00|63698.8|63688.8|63715.7|63695.7|63718.7|63704.8|63698.5|63688.5|496
1648606800000|2022-03-30 02:20:00|63715.3|63695.3|63715.9|63705.9|63721|63707.8|63701.7|63689.3|622
1648607100000|2022-03-30 02:25:00|63715.8|63705.8|63722.1|63712.1|63727.3|63714.1|63707.4|63692.9|672
1648607400000|2022-03-30 02:30:00|63722.3|63712.3|63726.6|63706.6|63732.8|63718.4|63720.6|63704.4|724
1648607700000|2022-03-30 02:35:00|63726.5|63706.5|63720.6|63710.6|63727.7|63715.4|63717.1|63704.9|513
1648608000000|2022-03-30 02:40:00|63720.4|63710.4|63714.8|63694.8|63727.7|63716.5|63710.2|63694.3|547
1648608300000|2022-03-30 02:45:00|63714.7|63694.7|63704|63694|63717.3|63703.7|63703.8|63690.5|535
1648608600000|2022-03-30 02:50:00|63703.9|63693.9|63698.6|63688.6|63710.1|63696.6|63697.8|63687.8|475
1648608900000|2022-03-30 02:55:00|63699.4|63689.4|63721.9|63701.9|63722.4|63702.7|63699.4|63684.9|645
1648609200000|2022-03-30 03:00:00|63721.5|63701.5|63709.7|63699.7|63725.2|63709.5|63708.3|63696|533
1648609500000|2022-03-30 03:05:00|63709.8|63699.8|63709|63699|63717.2|63701.9|63707.1|63691.4|478
1648609800000|2022-03-30 03:10:00|63709.1|63699.1|63699.5|63689.5|63713.9|63699.5|63698.2|63683.3|535
1648610100000|2022-03-30 03:15:00|63699.4|63689.4|63683.2|63673.2|63710.4|63700.4|63679.2|63664.1|678
1648610400000|2022-03-30 03:20:00|63683.3|63673.3|63691.5|63681.5|63696|63686|63679.3|63665.6|695
1648610700000|2022-03-30 03:25:00|63691.2|63681.2|63698.6|63688.6|63711.2|63695.6|63690.9|63680.9|671
1648611000000|2022-03-30 03:30:00|63698.4|63688.4|63699.6|63689.6|63708.5|63692.8|63696.5|63682.2|534
1648611300000|2022-03-30 03:35:00|63699.5|63689.5|63702.8|63692.8|63704.7|63693.2|63698.1|63684.7|312
1648611600000|2022-03-30 03:40:00|63702.6|63692.6|63703.7|63693.7|63712|63697.2|63701.3|63686.5|407
1648611900000|2022-03-30 03:45:00|63703.6|63693.6|63692.3|63682.3|63703.7|63693.7|63691.7|63681.7|410
1648612200000|2022-03-30 03:50:00|63691.9|63681.9|63708.1|63688.1|63721.5|63701.5|63684.4|63672.7|633
1648612500000|2022-03-30 03:55:00|63708.3|63688.3|63697.7|63687.7|63710.2|63695.2|63687.6|63669|689
1648612800000|2022-03-30 04:00:00|63698|63688|63695.5|63685.5|63702.6|63688.3|63690.9|63676.1|485
1648613100000|2022-03-30 04:05:00|63695.4|63685.4|63690.3|63680.3|63701.7|63686.8|63685.8|63670.8|558
1648613400000|2022-03-30 04:10:00|63690.2|63680.2|63686.1|63676.1|63695.6|63681.2|63685.4|63671.7|529
1648613700000|2022-03-30 04:15:00|63686.2|63676.2|63686.5|63676.5|63693.6|63679.2|63680.8|63666.7|542
1648614000000|2022-03-30 04:20:00|63686.7|63676.7|63678.8|63668.8|63691.8|63680.7|63678.7|63665.3|419
1648614300000|2022-03-30 04:25:00|63678.5|63668.5|63681.1|63671.1|63685.9|63671.3|63676.2|63663.5|297
1648614600000|2022-03-30 04:30:00|63681|63671|63681.2|63671.2|63692.1|63677.2|63680.6|63670.6|330
1648614900000|2022-03-30 04:35:00|63681.3|63671.3|63679|63669|63685.5|63672.7|63675.9|63661.5|379
1648615200000|2022-03-30 04:40:00|63679.1|63669.1|63683.7|63673.7|63686|63676|63677.4|63662.6|399
1648615500000|2022-03-30 04:45:00|63683.8|63673.8|63683.1|63673.1|63690.8|63680.8|63682.3|63667.3|506
1648615800000|2022-03-30 04:50:00|63683.3|63673.3|63680.2|63670.2|63687.3|63673.6|63680|63665.2|376
1648616100000|2022-03-30 04:55:00|63680.3|63670.3|63679|63669|63689.4|63674.1|63674.9|63660.3|401
1648616400000|2022-03-30 05:00:00|63685.1|63665.1|63678.2|63668.2|63687.2|63674.3|63674.2|63661.5|418
1648616700000|2022-03-30 05:05:00|63678.1|63668.1|63676.6|63666.6|63684.1|63670.8|63674.9|63664.1|457
1648617000000|2022-03-30 05:10:00|63676.7|63666.7|63681.7|63671.7|63683.6|63673.6|63672.9|63662.9|423
1648617300000|2022-03-30 05:15:00|63681.8|63671.8|63684.2|63674.2|63685.9|63675.9|63681.6|63671.6|424
1648617600000|2022-03-30 05:20:00|63684.3|63674.3|63687|63677|63688.4|63678.4|63683.7|63673.7|328
1648617900000|2022-03-30 05:25:00|63686.9|63676.9|63683.1|63673.1|63688.1|63678.1|63681.9|63671.9|286
1648618200000|2022-03-30 05:30:00|63683.2|63673.2|63689|63679|63690.5|63680.5|63681.3|63671.3|452
1648618500000|2022-03-30 05:35:00|63688.9|63678.9|63684.7|63674.7|63690|63680|63681.2|63671.2|555
1648618800000|2022-03-30 05:40:00|63684.9|63674.9|63686.1|63676.1|63687.1|63677.1|63684.1|63674.1|365
1648619100000|2022-03-30 05:45:00|63686.2|63676.2|63673|63663|63693.6|63683.6|63671.7|63658.6|503
1648619400000|2022-03-30 05:50:00|63672.7|63662.7|63662.4|63652.4|63677.5|63667.5|63662.4|63652.4|549
1648619700000|2022-03-30 05:55:00|63662.1|63652.1|63652.5|63642.5|63670.2|63660.2|63651.7|63641.7|683
1648620000000|2022-03-30 06:00:00|63652.3|63642.3|63672.9|63662.9|63676.8|63663.4|63652.3|63642.3|637
1648620300000|2022-03-30 06:05:00|63672.8|63662.8|63671.9|63661.9|63683.4|63673.4|63671.8|63661.8|602
1648620600000|2022-03-30 06:10:00|63672|63662|63671.4|63661.4|63675.4|63663.1|63658.2|63648.2|598
1648620900000|2022-03-30 06:15:00|63671.3|63661.3|63652.8|63642.8|63673|63663|63651.8|63641.8|596
1648621200000|2022-03-30 06:20:00|63652.9|63642.9|63646|63636|63657.4|63643.4|63635.7|63620.8|595
1648621500000|2022-03-30 06:25:00|63645.9|63635.9|63636.9|63626.9|63654.6|63640|63634.5|63620.3|580
1648621800000|2022-03-30 06:30:00|63637.1|63627.1|63630.6|63620.6|63642.4|63627.7|63628.8|63614.5|635
1648622100000|2022-03-30 06:35:00|63635.5|63615.5|63635.7|63625.7|63641.7|63631.6|63630.9|63615.5|492
1648622400000|2022-03-30 06:40:00|63635.6|63625.6|63636.6|63626.6|63637.8|63627.8|63630.8|63620.8|506
1648622700000|2022-03-30 06:45:00|63636.5|63626.5|63639.7|63629.7|63647|63633.8|63634.7|63621.9|538
1648623000000|2022-03-30 06:50:00|63640|63630|63650|63640|63655|63640.6|63637.8|63623.5|534
1648623300000|2022-03-30 06:55:00|63649.9|63639.9|63655.4|63645.4|63665.5|63654|63649.9|63639.9|640
1648623600000|2022-03-30 07:00:00|63655.6|63645.6|63631.8|63621.8|63659.9|63645.6|63629.6|63617.8|764
1648623900000|2022-03-30 07:05:00|63631.6|63621.6|63612.8|63602.8|63637.2|63622.2|63608.8|63594.2|710
1648624200000|2022-03-30 07:10:00|63612.7|63602.7|63601.3|63591.3|63616.8|63606.8|63595.2|63580.2|665
1648624500000|2022-03-30 07:15:00|63601.7|63591.7|63616.3|63596.3|63617.3|63602.7|63590.1|63580.1|649
1648624800000|2022-03-30 07:20:00|63616.2|63596.2|63627.5|63617.5|63636.1|63619.2|63609|63594.1|601
1648625100000|2022-03-30 07:25:00|63627.9|63617.9|63622.2|63602.2|63631.6|63617.9|63612.1|63599.7|646
1648625400000|2022-03-30 07:30:00|63617.3|63607.3|63618.4|63608.4|63627.3|63613.1|63615.7|63601.3|536
1648625700000|2022-03-30 07:35:00|63618.5|63608.5|63612.6|63602.6|63623.5|63608.7|63604.3|63592.2|655
1648626000000|2022-03-30 07:40:00|63611.7|63601.7|63618.2|63608.2|63621.4|63609.6|63611.1|63596.7|499
1648626300000|2022-03-30 07:45:00|63618.3|63608.3|63619.7|63609.7|63626.3|63613.4|63616.2|63605.5|431
1648626600000|2022-03-30 07:50:00|63620.1|63610.1|63617.1|63607.1|63623.9|63612.1|63612.3|63598.4|500
1648626900000|2022-03-30 07:55:00|63617.2|63607.2|63634.3|63624.3|63639.3|63625|63615.4|63601.1|662
1648627200000|2022-03-30 08:00:00|63634.1|63624.1|63641.9|63631.9|63648.5|63638.5|63629.8|63615|688
1648627500000|2022-03-30 08:05:00|63641.8|63631.8|63636.2|63626.2|63649.2|63634.8|63634.2|63620.7|578
1648627800000|2022-03-30 08:10:00|63636.1|63626.1|63641.8|63631.8|63647.2|63633.2|63630.6|63616.2|563
1648628100000|2022-03-30 08:15:00|63641.7|63631.7|63634.7|63624.7|63644.8|63632.4|63632.9|63620|493
1648628400000|2022-03-30 08:20:00|63634.8|63624.8|63626.3|63616.3|63637|63627|63614.9|63604.9|507
1648628700000|2022-03-30 08:25:00|63625.8|63615.8|63616|63606|63631.7|63618.2|63616|63602.2|587
1648629000000|2022-03-30 08:30:00|63615.6|63605.6|63613.2|63603.2|63624.4|63609.6|63609.9|63599.9|496
1648629300000|2022-03-30 08:35:00|63613.4|63603.4|63595.1|63585.1|63619|63604.2|63586.6|63575.2|655
1648629600000|2022-03-30 08:40:00|63594.9|63584.9|63608.3|63598.3|63610.3|63598.6|63593.1|63583.1|587
1648629900000|2022-03-30 08:45:00|63608.2|63598.2|63600.9|63590.9|63613.7|63599.5|63600.9|63589.7|504
1648630200000|2022-03-30 08:50:00|63600.6|63590.6|63592.9|63582.9|63605.7|63595.7|63589|63575.7|510
1648630500000|2022-03-30 08:55:00|63592.8|63582.8|63603|63583|63603.3|63586.2|63582.8|63568.7|542
1648630800000|2022-03-30 09:00:00|63603.1|63583.1|63605.4|63595.4|63608.4|63595.5|63596.3|63581.7|613
1648631100000|2022-03-30 09:05:00|63605.5|63595.5|63603.9|63593.9|63613|63598.8|63600.6|63586.6|495
1648631400000|2022-03-30 09:10:00|63609.9|63589.9|63601|63591|63610.5|63596.8|63600.4|63586.7|379
1648631700000|2022-03-30 09:15:00|63601.4|63591.4|63599|63589|63607.8|63594.1|63598.1|63583.5|531
1648632000000|2022-03-30 09:20:00|63598.8|63588.8|63594.9|63584.9|63602.3|63589|63584.8|63570.2|551
1648632300000|2022-03-30 09:25:00|63594.8|63584.8|63598.7|63578.7|63601.3|63587.2|63589.8|63575.7|415
1648632600000|2022-03-30 09:30:00|63598.6|63578.6|63607.8|63597.8|63613.8|63598.7|63593.5|63578.4|494
1648632900000|2022-03-30 09:35:00|63607.7|63597.7|63610.4|63590.4|63613.9|63598.6|63603.6|63589.1|493
1648633200000|2022-03-30 09:40:00|63610.3|63590.3|63618.9|63598.9|63624.9|63610.4|63605|63590.1|555
1648633500000|2022-03-30 09:45:00|63619|63599|63621.3|63601.3|63624.3|63608.9|63613|63598.2|462
1648633800000|2022-03-30 09:50:00|63621.4|63601.4|63619|63599|63623.7|63608.4|63611.8|63596.5|404
1648634100000|2022-03-30 09:55:00|63619.1|63599.1|63589.8|63569.8|63619.1|63603.9|63585.6|63569.3|534
1648634400000|2022-03-30 10:00:00|63584.5|63574.5|63610.3|63590.3|63612.6|63595.5|63584.5|63573.8|672
1648634700000|2022-03-30 10:05:00|63610.2|63590.2|63620.1|63610.1|63626.5|63610.3|63607.6|63590.2|354
1648635000000|2022-03-30 10:10:00|63620|63610|63610.5|63600.5|63624.5|63610.2|63610.1|63594.8|309
1648635300000|2022-03-30 10:15:00|63610.8|63600.8|63616.5|63606.5|63621.4|63606.5|63607.4|63593.1|418
1648635600000|2022-03-30 10:20:00|63616.4|63606.4|63613.3|63603.3|63620.9|63606.4|63603.3|63593.2|463
1648635900000|2022-03-30 10:25:00|63613.2|63603.2|63614.7|63604.7|63625.5|63610.5|63610.5|63596.1|510
1648636200000|2022-03-30 10:30:00|63615|63605|63643.9|63623.9|63644.1|63629.1|63614.2|63600|505
1648636500000|2022-03-30 10:35:00|63643.5|63623.5|63635.9|63615.9|63644.3|63630.1|63629.9|63615.2|360
1648636800000|2022-03-30 10:40:00|63636|63616|63632.3|63612.3|63641.7|63626.2|63626.1|63611.6|363
1648637100000|2022-03-30 10:45:00|63632.5|63612.5|63616.1|63596.1|63632.5|63618.8|63612.7|63595.5|368
1648637400000|2022-03-30 10:50:00|63616|63596|63617.4|63607.4|63628.7|63613.9|63615.5|63595.5|294
1648637700000|2022-03-30 10:55:00|63617.2|63607.2|63617.2|63607.2|63622.4|63609.9|63614.2|63602|314
1648638000000|2022-03-30 11:00:00|63617.1|63607.1|63634.2|63614.2|63635.2|63620.7|63616.9|63606.2|460
1648638300000|2022-03-30 11:05:00|63634.3|63614.3|63627.1|63617.1|63636.6|63621.6|63627|63612.6|384
1648638600000|2022-03-30 11:10:00|63627.2|63617.2|63625.9|63615.9|63633.8|63623|63624.1|63610.4|359
1648638900000|2022-03-30 11:15:00|63626|63616|63626.4|63616.4|63633.1|63619.9|63625.6|63612.1|374
1648639200000|2022-03-30 11:20:00|63626.5|63616.5|63623.8|63613.8|63631.6|63617.2|63622.7|63610.3|366
1648639500000|2022-03-30 11:25:00|63623.9|63613.9|63631.6|63611.6|63637|63622.3|63623|63611|444
1648639800000|2022-03-30 11:30:00|63631.4|63611.4|63620.5|63610.5|63635.8|63620.4|63620.4|63605.5|467
1648640100000|2022-03-30 11:35:00|63620.7|63610.7|63619.5|63599.5|63627.8|63612.8|63603.1|63590|558
1648640400000|2022-03-30 11:40:00|63619.6|63599.6|63603.4|63593.4|63619.6|63605.8|63602.9|63588.5|558
1648640700000|2022-03-30 11:45:00|63603.3|63593.3|63604.5|63584.5|63611.5|63596.1|63597.6|63582.5|426
1648641000000|2022-03-30 11:50:00|63604.6|63584.6|63606.9|63596.9|63607.2|63597.2|63598.4|63583.5|317
1648641300000|2022-03-30 11:55:00|63607|63597|63631.1|63611.1|63632.9|63616.5|63607|63592.9|454
1648641600000|2022-03-30 12:00:00|63631.2|63611.2|63629.8|63619.8|63635.1|63620.1|63626.9|63606.9|443
1648641900000|2022-03-30 12:05:00|63629.9|63619.9|63626.7|63616.7|63636.3|63621.4|63623.7|63608.7|432
1648642200000|2022-03-30 12:10:00|63626.6|63616.6|63612.8|63592.8|63631.8|63616.7|63610|63590|607
1648642500000|2022-03-30 12:15:00|63613.7|63593.7|63609.1|63599.1|63617.3|63600.2|63608.5|63588.7|643
1648642800000|2022-03-30 12:20:00|63608.6|63598.6|63630.9|63610.9|63632.5|63617.9|63608.5|63594.8|619
1648643100000|2022-03-30 12:25:00|63631.2|63611.2|63635.5|63615.5|63637.7|63617.7|63623.3|63608.4|485
1648643400000|2022-03-30 12:30:00|63635.7|63615.7|63627.5|63617.5|63636|63619.8|63624.7|63609.9|628
1648643700000|2022-03-30 12:35:00|63627.8|63617.8|63617.3|63607.3|63632.8|63618.6|63613.3|63598.3|506
1648644000000|2022-03-30 12:40:00|63617.4|63607.4|63615.1|63595.1|63632|63616.8|63608.4|63593.7|618
1648644300000|2022-03-30 12:45:00|63614.9|63594.9|63614.1|63604.1|63620.7|63605.3|63608.9|63593.9|467
1648644600000|2022-03-30 12:50:00|63614|63604|63615.8|63605.8|63620.3|63605.9|63609.5|63594.5|414
1648644900000|2022-03-30 12:55:00|63615.9|63605.9|63619.3|63609.3|63625.3|63611.2|63613.8|63598.8|417
1648645200000|2022-03-30 13:00:00|63619.2|63609.2|63623.8|63613.8|63625.8|63615.4|63617.7|63603.4|628
1648645500000|2022-03-30 13:05:00|63623.4|63613.4|63618.7|63608.7|63628.1|63614.4|63613.8|63599.4|542
1648645800000|2022-03-30 13:10:00|63617.7|63607.7|63604.1|63594.1|63621.3|63608.2|63604|63589.2|564
1648646100000|2022-03-30 13:15:00|63604|63594|63605.5|63585.5|63609.8|63594.6|63600.3|63583.8|537
1648646400000|2022-03-30 13:20:00|63605.6|63585.6|63608.3|63588.3|63609.4|63594.9|63601.9|63583.9|643
1648646700000|2022-03-30 13:25:00|63608.2|63588.2|63598.5|63588.5|63609.3|63594.2|63596.1|63582.3|533
1648647000000|2022-03-30 13:30:00|63598.6|63588.6|63595.5|63585.5|63603.7|63590|63595.1|63580.4|658
1648647300000|2022-03-30 13:35:00|63595.4|63585.4|63599.3|63579.3|63605.8|63589.4|63592.8|63577.9|700
1648647600000|2022-03-30 13:40:00|63594.3|63584.3|63591.8|63581.8|63599.4|63584.8|63590.1|63576.2|644
1648647900000|2022-03-30 13:45:00|63591.7|63581.7|63589|63579|63599.5|63584.8|63589|63574.5|604
1648648200000|2022-03-30 13:50:00|63588.6|63578.6|63585|63575|63595.4|63580.8|63583.3|63571|561
1648648500000|2022-03-30 13:55:00|63585.3|63575.3|63586.1|63576.1|63592.2|63577.8|63582.8|63568.3|594
1648648800000|2022-03-30 14:00:00|63585.9|63575.9|63596.5|63576.5|63596.7|63580.3|63585.6|63571.6|590
1648649100000|2022-03-30 14:05:00|63596.4|63576.4|63587.3|63577.3|63596.5|63581.7|63587.2|63573.3|509
1648649400000|2022-03-30 14:10:00|63587.2|63577.2|63594.4|63574.4|63594.7|63580.1|63587.2|63573|456
1648649700000|2022-03-30 14:15:00|63594.3|63574.3|63589.4|63579.4|63594.7|63580.6|63587.5|63572.9|410
1648650000000|2022-03-30 14:20:00|63589.7|63579.7|63585.4|63575.4|63596|63582.2|63585.4|63572.1|375
1648650300000|2022-03-30 14:25:00|63585.7|63575.7|63592.6|63572.6|63596.6|63581.3|63585.2|63571.6|452
1648650600000|2022-03-30 14:30:00|63592.5|63572.5|63583.3|63573.3|63596.2|63581|63583|63568.9|592
1648650900000|2022-03-30 14:35:00|63583.2|63573.2|63584.3|63574.3|63596.3|63580.9|63582|63567.4|520
1648651200000|2022-03-30 14:40:00|63584.4|63574.4|63591.6|63571.6|63591.7|63576.9|63583.5|63569.1|427
1648651500000|2022-03-30 14:45:00|63591.5|63571.5|63577.2|63567.2|63591.6|63576.5|63576.9|63562.3|436
1648651800000|2022-03-30 14:50:00|63577.5|63567.5|63572|63562|63581.5|63567.5|63568.9|63553.3|585
1648652100000|2022-03-30 14:55:00|63571.8|63561.8|63574.5|63564.5|63579.4|63565|63565.5|63551.5|541
1648652400000|2022-03-30 15:00:00|63574.4|63564.4|63587.4|63567.4|63587.5|63573.5|63571.6|63556.7|690
1648652700000|2022-03-30 15:05:00|63587.5|63567.5|63584.2|63574.2|63589.7|63578|63579.8|63563.9|512
1648653000000|2022-03-30 15:10:00|63584.3|63574.3|63593.1|63583.1|63600.3|63585.5|63583.2|63568.3|447
1648653300000|2022-03-30 15:15:00|63593.4|63583.4|63590.1|63580.1|63600.3|63585.7|63589.7|63574.8|509
1648653600000|2022-03-30 15:20:00|63590.3|63580.3|63592.2|63582.2|63600.2|63585.3|63589.2|63574.8|578
1648653900000|2022-03-30 15:25:00|63592.3|63582.3|63598.8|63578.8|63601.7|63586.3|63590|63575.2|560
1648654200000|2022-03-30 15:30:00|63594|63584|63592.8|63582.8|63600.7|63585.6|63591.2|63577.2|413
1648654500000|2022-03-30 15:35:00|63593.1|63583.1|63593.6|63583.6|63600.2|63585.1|63591.8|63577|394
1648654800000|2022-03-30 15:40:00|63593.5|63583.5|63599.4|63579.4|63600.8|63586.4|63593.1|63578.3|374
1648655100000|2022-03-30 15:45:00|63599.5|63579.5|63592.3|63582.3|63599.7|63584.7|63591.9|63577|280
1648655400000|2022-03-30 15:50:00|63597.3|63577.3|63590.1|63580.1|63603.5|63588.3|63589|63573.9|435
1648655700000|2022-03-30 15:55:00|63590.2|63580.2|63595.7|63585.7|63612.1|63594.6|63590.2|63577.7|538
1648656000000|2022-03-30 16:00:00|63595.4|63585.4|63609.1|63589.1|63610.7|63595.8|63595|63579.8|378
1648656300000|2022-03-30 16:05:00|63608.8|63588.8|63606.8|63586.8|63609.8|63594.9|63602.5|63586.6|332
1648656600000|2022-03-30 16:10:00|63606.7|63586.7|63603|63583|63607.5|63592.5|63597.5|63582.5|296
1648656900000|2022-03-30 16:15:00|63603.2|63583.2|63603.9|63583.9|63604.7|63589.9|63598.3|63582.8|335
1648657200000|2022-03-30 16:20:00|63603.8|63583.8|63605.9|63585.9|63610.1|63594.9|63598|63582.6|430
1648657500000|2022-03-30 16:25:00|63605.8|63585.8|63607.8|63587.8|63608.5|63592.8|63599.7|63585.1|384
1648657800000|2022-03-30 16:30:00|63607.9|63587.9|63608.1|63588.1|63610|63595|63600.9|63585.9|304
1648658100000|2022-03-30 16:35:00|63608|63588|63608.2|63588.2|63613.7|63598.5|63600.9|63585.6|339
1648658400000|2022-03-30 16:40:00|63608.1|63588.1|63608.8|63588.8|63614.4|63598|63603.6|63587.9|395
1648658700000|2022-03-30 16:45:00|63608.7|63588.7|63601.1|63581.1|63608.9|63593.3|63595|63579.7|371
1648659000000|2022-03-30 16:50:00|63601.2|63581.2|63593.8|63583.8|63604|63588.9|63592|63577.3|333
1648659300000|2022-03-30 16:55:00|63593.7|63583.7|63594.3|63584.3|63599.7|63585|63593.3|63579.5|296
1648659600000|2022-03-30 17:00:00|63594.4|63584.4|63602|63592|63607.3|63592.5|63592.4|63577.4|390
1648659900000|2022-03-30 17:05:00|63602.1|63592.1|63598.3|63588.3|63607.3|63592.2|63597.5|63582.7|208
1648660200000|2022-03-30 17:10:00|63598.1|63588.1|63603.9|63583.9|63605.5|63590.7|63596.7|63581.9|213
1648660500000|2022-03-30 17:15:00|63603.8|63583.8|63603.6|63593.6|63609.7|63593.7|63603.1|63583.8|226
1648660800000|2022-03-30 17:20:00|63603.7|63593.7|63606.2|63586.2|63609.8|63594.2|63600.4|63585.1|216
1648661100000|2022-03-30 17:25:00|63606.1|63586.1|63607.9|63587.9|63608.5|63592.9|63600.5|63585.6|229
1648661400000|2022-03-30 17:30:00|63608|63588|63606.1|63586.1|63608.7|63593.5|63598.4|63584.3|245
1648661700000|2022-03-30 17:35:00|63606|63586|63607.1|63587.1|63608.6|63593.5|63601.5|63586|235
1648662000000|2022-03-30 17:40:00|63607.2|63587.2|63602.1|63592.1|63608.2|63592.6|63601.2|63585.9|230
1648662300000|2022-03-30 17:45:00|63607.3|63587.3|63601.6|63581.6|63607.7|63590.4|63596.4|63580.5|294
1648662600000|2022-03-30 17:50:00|63601.7|63581.7|63600.2|63580.2|63601.7|63586.6|63593.2|63578.4|266
1648662900000|2022-03-30 17:55:00|63600.1|63580.1|63596.2|63586.2|63601.5|63587.1|63594.6|63579.5|324
1648663200000|2022-03-30 18:00:00|63596.1|63586.1|63598.6|63578.6|63601.5|63586.9|63593.7|63578.1|392
1648663500000|2022-03-30 18:05:00|63598.7|63578.7|63599.6|63579.6|63599.7|63584.8|63593.2|63577.6|284
1648663800000|2022-03-30 18:10:00|63599.5|63579.5|63599.4|63579.4|63599.8|63584.9|63593.8|63576.6|269
1648664100000|2022-03-30 18:15:00|63599.5|63579.5|63597.1|63577.1|63600.9|63585.2|63593.9|63575.2|234
1648664400000|2022-03-30 18:20:00|63597|63577|63599.1|63579.1|63600.7|63585.1|63590.8|63575.6|252
1648664700000|2022-03-30 18:25:00|63599|63579|63599.1|63579.1|63599.8|63584.1|63593.6|63576.6|235
1648665000000|2022-03-30 18:30:00|63599|63579|63596.7|63576.7|63600|63581.9|63591.6|63576.3|229
1648665300000|2022-03-30 18:35:00|63596.6|63576.6|63598.9|63578.9|63599.3|63582.1|63590.5|63575.2|222
1648665600000|2022-03-30 18:40:00|63599|63579|63600.5|63580.5|63601.4|63586.5|63594.3|63579|204
1648665900000|2022-03-30 18:45:00|63600.4|63580.4|63601.5|63581.5|63605.4|63589.1|63595.6|63580.4|258
1648666200000|2022-03-30 18:50:00|63601.6|63581.6|63601.7|63581.7|63603.1|63587.2|63594.5|63579|290
1648666500000|2022-03-30 18:55:00|63601.6|63581.6|63609.9|63589.9|63610.1|63595|63596.4|63578.8|360
1648666800000|2022-03-30 19:00:00|63610|63590|63609.7|63589.7|63611.4|63595.5|63604.1|63588.5|390
1648667100000|2022-03-30 19:05:00|63605.4|63595.4|63618.7|63598.7|63619.5|63600.1|63604.3|63589.2|263
1648667400000|2022-03-30 19:10:00|63619|63599|63614.4|63604.4|63620.9|63604.8|63613.9|63596.5|254
1648667700000|2022-03-30 19:15:00|63614.3|63604.3|63615.3|63595.3|63620.3|63605|63609.6|63592.1|242
1648668000000|2022-03-30 19:20:00|63615.2|63595.2|63608.9|63588.9|63616.9|63601.9|63603.9|63588.2|262
1648668300000|2022-03-30 19:25:00|63609.1|63589.1|63613.9|63593.9|63614.8|63599|63608.9|63589.1|257
1648668600000|2022-03-30 19:30:00|63614|63594|63613.4|63593.4|63614.4|63598.6|63608.3|63591.1|294
1648668900000|2022-03-30 19:35:00|63613.6|63593.6|63612.8|63592.8|63614|63598|63607.2|63592|220
1648669200000|2022-03-30 19:40:00|63612.9|63592.9|63616.8|63596.8|63618.3|63602.1|63612|63592.8|258
1648669500000|2022-03-30 19:45:00|63616.7|63596.7|63612.3|63592.3|63616.9|63601.7|63611.2|63591.3|244
1648669800000|2022-03-30 19:50:00|63613.8|63593.8|63611.1|63591.1|63614.4|63596.7|63603.9|63588.6|226
1648670100000|2022-03-30 19:55:00|63610|63590|63613.8|63593.8|63619.3|63599.3|63609.2|63589.2|383
1648670400000|2022-03-30 20:00:00|63613.5|63593.5|63614.2|63594.2|63616.1|63596.1|63612.8|63592.8|386
1648670700000|2022-03-30 20:05:00|63614.1|63594.1|63612.4|63592.4|63614.5|63594.5|63612.1|63592.1|210
1648671000000|2022-03-30 20:10:00|63612.5|63592.5|63610.7|63590.7|63612.8|63592.8|63610.3|63590.3|214
1648671300000|2022-03-30 20:15:00|63610.6|63590.6|63607.9|63587.9|63610.6|63590.6|63607.3|63587.3|204
1648671600000|2022-03-30 20:20:00|63607.8|63587.8|63608.9|63588.9|63609.4|63589.4|63607.6|63587.6|97
1648671900000|2022-03-30 20:25:00|63609|63589|63609.1|63589.1|63609.3|63589.3|63608.3|63588.3|142
1648672200000|2022-03-30 20:30:00|63609.3|63589.3|63609.7|63589.7|63610.6|63590.6|63608.7|63588.7|146
1648672500000|2022-03-30 20:35:00|63610.3|63590.3|63609.4|63589.4|63611|63591|63608.6|63588.6|189
1648672800000|2022-03-30 20:40:00|63609.6|63589.6|63611.2|63591.2|63611.6|63591.6|63608.6|63588.6|233
1648673100000|2022-03-30 20:45:00|63611.4|63591.4|63607.5|63587.5|63612.1|63592.1|63606.6|63586.6|154
1648673400000|2022-03-30 20:50:00|63607.6|63587.6|63607.3|63587.3|63608.6|63588.6|63606.7|63586.7|104
1648673700000|2022-03-30 20:55:00|63606.3|63586.3|63609.9|63589.9|63609.9|63589.9|63604.3|63584.3|176
1648674000000|2022-03-30 21:00:00|63608.2|63588.2|63638.5|63582|63639.4|63591.6|63608.1|63575.1|85
1648674300000|2022-03-30 21:05:00|63636.3|63581.4|63614.1|63594.1|63636.3|63594.5|63614.1|63577.7|154
1648674600000|2022-03-30 21:10:00|63620.7|63587.7|63610.9|63590.9|63627.5|63595.6|63610.5|63579.2|128
1648674900000|2022-03-30 21:15:00|63611|63591|63614.5|63594.5|63625.5|63595.4|63610.8|63582.5|116
1648675200000|2022-03-30 21:20:00|63615|63595|63619.3|63587.4|63621.7|63596.1|63612|63583.3|75
1648675500000|2022-03-30 21:25:00|63613|63593|63614.1|63594.1|63624.1|63595.3|63612.8|63580.1|84
1648675800000|2022-03-30 21:30:00|63614.6|63594.6|63606.8|63586.8|63623.6|63595.9|63605.9|63577.7|154
1648676100000|2022-03-30 21:35:00|63606.4|63586.4|63605.3|63585.3|63623.3|63593.2|63604.7|63570.3|116
1648676400000|2022-03-30 21:40:00|63606.3|63586.3|63608.9|63588.9|63612.2|63589.3|63603.7|63579.9|81
1648676700000|2022-03-30 21:45:00|63608.6|63588.6|63607.4|63587.4|63608.6|63588.6|63603.7|63583.7|137
1648677000000|2022-03-30 21:50:00|63607.5|63587.5|63606.5|63586.5|63608.3|63588.3|63604.5|63584.5|137
1648677300000|2022-03-30 21:55:00|63606.6|63586.6|63605.7|63575.3|63612.9|63588.8|63600.9|63567.5|184
1648677600000|2022-03-30 22:00:00|63600.7|63580.7|63638.7|63593.3|63644.9|63593.3|63600.7|63564.9|302
1648677900000|2022-03-30 22:05:00|63639.7|63590.4|63628.8|63569.9|63646.7|63593.9|63617.3|63566|352
1648678200000|2022-03-30 22:10:00|63627.1|63573|63620.9|63577.5|63634.9|63581.3|63613.9|63568.7|141
1648678500000|2022-03-30 22:15:00|63623.6|63576.4|63634.6|63579.6|63646.3|63592.5|63604.1|63567.9|345
1648678800000|2022-03-30 22:20:00|63639|63578.7|63627.9|63581|63649|63586.3|63610|63569.6|373
1648679100000|2022-03-30 22:25:00|63629.3|63582.9|63636.9|63585.2|63648.9|63591.9|63622.6|63574.5|247
1648679400000|2022-03-30 22:30:00|63640.8|63584.3|63627.3|63584.3|63646.9|63592.7|63624.8|63573.7|316
1648679700000|2022-03-30 22:35:00|63627.7|63583.6|63636.9|63587.9|63650.7|63590.9|63625.5|63577.9|294
1648680000000|2022-03-30 22:40:00|63627.9|63584.5|63627.6|63587.3|63647.3|63591.7|63625.3|63581.8|319
1648680300000|2022-03-30 22:45:00|63628.6|63589.1|63633.9|63591.4|63652.3|63592.7|63626.3|63573.5|364
1648680600000|2022-03-30 22:50:00|63634.8|63588.4|63634.9|63588.7|63645.1|63593.4|63629.2|63580|339
1648680900000|2022-03-30 22:55:00|63641|63587.3|63639.3|63589.6|63645.3|63594.7|63625.9|63584.3|271
1648681200000|2022-03-30 23:00:00|63639.4|63590.3|63631.9|63587.6|63642.3|63597|63624.9|63580.3|141
1648681500000|2022-03-30 23:05:00|63627.9|63589.2|63624.4|63590.6|63636|63592.4|63624.4|63577.4|103
1648681800000|2022-03-30 23:10:00|63628.2|63592.2|63628.7|63589.8|63640.1|63593.4|63623.7|63584|114
1648682100000|2022-03-30 23:15:00|63632|63588.8|63629.3|63592.6|63641.4|63594.7|63623.9|63584.9|166
1648682400000|2022-03-30 23:20:00|63630|63589.3|63617.7|63597.7|63633.8|63598.9|63614.9|63586.5|295
1648682700000|2022-03-30 23:25:00|63617.2|63597.2|63620.2|63600.2|63621|63600.7|63615.8|63591|144
1648683000000|2022-03-30 23:30:00|63620.1|63600.1|63618.1|63598.1|63620.8|63600.8|63613.8|63593.8|221
1648683300000|2022-03-30 23:35:00|63618|63598|63617.4|63597.4|63619.9|63599.9|63615.2|63595.2|125
1648683600000|2022-03-30 23:40:00|63617.9|63597.9|63613.5|63593.5|63632.8|63605|63611.4|63591.4|205
1648683900000|2022-03-30 23:45:00|63613.1|63593.1|63612.4|63592.4|63621.1|63597|63611.4|63586.1|189
1648684200000|2022-03-30 23:50:00|63611.2|63591.2|63613.6|63593.6|63622.6|63594|63607.6|63584.3|332
1648684500000|2022-03-30 23:55:00|63613.7|63593.7|63608.8|63588.8|63613.8|63593.8|63607.5|63587.5|323
1648684800000|2022-03-31 00:00:00|63608.5|63588.5|63599.7|63579.7|63609.9|63592.6|63599.4|63579.4|443
1648685100000|2022-03-31 00:05:00|63599.9|63579.9|63604.7|63572.9|63604.7|63581.2|63585.4|63565.4|319
1648685400000|2022-03-31 00:10:00|63599|63579|63592.1|63572.1|63644.6|63601.3|63589|63554.4|706
1648685700000|2022-03-31 00:15:00|63592|63572|63593.2|63573.2|63597.1|63577.1|63591.2|63571.2|611
1648686000000|2022-03-31 00:20:00|63593.3|63573.3|63600.6|63580.6|63601|63584.5|63590.2|63570.2|585
1648686300000|2022-03-31 00:25:00|63600.4|63580.4|63595.3|63575.3|63601.1|63585|63594.5|63574.5|625
1648686600000|2022-03-31 00:30:00|63595.4|63575.4|63598.2|63578.2|63602.3|63586.9|63590.1|63573.4|517
1648686900000|2022-03-31 00:35:00|63597.9|63577.9|63589.3|63569.3|63598.1|63582.6|63588.3|63568.3|505
1648687200000|2022-03-31 00:40:00|63589.2|63569.2|63587.3|63567.3|63592.6|63573|63582.8|63565.4|528
1648687500000|2022-03-31 00:45:00|63587.6|63567.6|63581.8|63561.8|63588.1|63569.8|63579.8|63561.4|577
1648687800000|2022-03-31 00:50:00|63581.7|63561.7|63607.8|63587.8|63615|63595|63581.6|63561.6|755
1648688100000|2022-03-31 00:55:00|63605.1|63585.1|63596.5|63576.5|63605.1|63585.1|63591.6|63571.6|830
1648688400000|2022-03-31 01:00:00|63596.6|63576.6|63594.2|63574.2|63597.2|63577.2|63578.6|63562.2|672
1648688700000|2022-03-31 01:05:00|63594.5|63574.5|63602.8|63582.8|63604.2|63584.2|63589.2|63569.2|504
1648689000000|2022-03-31 01:10:00|63602.7|63582.7|63599.2|63579.2|63603.1|63583.1|63594|63574|484
1648689300000|2022-03-31 01:15:00|63599.1|63579.1|63600.9|63580.9|63604.9|63584.9|63599.1|63579.1|381
1648689600000|2022-03-31 01:20:00|63601.2|63581.2|63593.9|63573.9|63602.1|63585.1|63590.2|63572.9|390
1648689900000|2022-03-31 01:25:00|63593.8|63573.8|63595.9|63575.9|63596.8|63581.6|63581|63563.9|575
1648690200000|2022-03-31 01:30:00|63596|63576|63582.6|63562.6|63604|63586.8|63581.3|63561.3|753
1648690500000|2022-03-31 01:35:00|63583.2|63563.2|63579.5|63559.5|63588.1|63568.1|63551.6|63531.6|720
1648690800000|2022-03-31 01:40:00|63579.4|63559.4|63582.4|63562.4|63582.5|63562.5|63561.6|63546.4|716
1648691100000|2022-03-31 01:45:00|63582.7|63562.7|63598.3|63578.3|63602|63588|63578.1|63562.1|693
1648691400000|2022-03-31 01:50:00|63598.2|63578.2|63581|63571|63600.1|63585|63579.3|63564.2|571
1648691700000|2022-03-31 01:55:00|63581.3|63571.3|63612|63592|63613.9|63593.9|63580.4|63565.4|579
1648692000000|2022-03-31 02:00:00|63612.2|63592.2|63609|63599|63627.3|63607.3|63594.2|63579.6|834
1648692300000|2022-03-31 02:05:00|63608.9|63598.9|63600.6|63590.6|63615.9|63601.1|63596.6|63582.5|669
1648692600000|2022-03-31 02:10:00|63600.7|63590.7|63591.8|63581.8|63609.6|63594.2|63590.3|63577.5|626
1648692900000|2022-03-31 02:15:00|63591.6|63581.6|63588.7|63578.7|63599.2|63585.6|63575.8|63561.4|645
1648693200000|2022-03-31 02:20:00|63588.6|63578.6|63591.2|63581.2|63604.2|63588.1|63586.2|63573.1|562
1648693500000|2022-03-31 02:25:00|63591.3|63581.3|63586.5|63576.5|63595.3|63582.1|63581|63566.7|625
1648693800000|2022-03-31 02:30:00|63586.6|63576.6|63580.4|63570.4|63601.3|63586.2|63577.6|63562.9|599
1648694100000|2022-03-31 02:35:00|63581|63571|63578.7|63558.7|63585.9|63571.1|63569|63558.2|538
1648694400000|2022-03-31 02:40:00|63578.5|63558.5|63591.7|63581.7|63593.9|63582.3|63570.5|63556.6|604
1648694700000|2022-03-31 02:45:00|63591.3|63581.3|63588.2|63578.2|63595.8|63585.8|63583.3|63573|488
1648695000000|2022-03-31 02:50:00|63588.1|63578.1|63593.6|63583.6|63602.9|63586.3|63584.7|63571|477
1648695300000|2022-03-31 02:55:00|63593.7|63583.7|63601.7|63591.7|63604.3|63591.9|63589.8|63575.6|579
1648695600000|2022-03-31 03:00:00|63601.3|63591.3|63617.3|63597.3|63617.4|63603.1|63595.8|63581|612
1648695900000|2022-03-31 03:05:00|63612.3|63602.3|63603.7|63593.7|63618.5|63605.4|63602.6|63591.6|509
1648696200000|2022-03-31 03:10:00|63603.6|63593.6|63609.2|63599.2|63613.5|63601.3|63603.3|63590|433
1648696500000|2022-03-31 03:15:00|63609.3|63599.3|63600|63580|63609.3|63599.3|63592.5|63578|483
1648696800000|2022-03-31 03:20:00|63599.9|63579.9|63589.7|63579.7|63602.3|63586.3|63587.8|63577|517
1648697100000|2022-03-31 03:25:00|63589.8|63579.8|63587.8|63577.8|63591.6|63581.6|63587.4|63577.4|403
1648697400000|2022-03-31 03:30:00|63588|63578|63582.3|63572.3|63593.9|63579.8|63578.3|63563|708
1648697700000|2022-03-31 03:35:00|63582.4|63572.4|63586.9|63576.9|63591.9|63577.7|63578.2|63563.5|461
1648698000000|2022-03-31 03:40:00|63587|63577|63586.4|63576.4|63594.6|63582|63586|63573.7|470
1648698300000|2022-03-31 03:45:00|63586.5|63576.5|63583.6|63573.6|63589.8|63579.8|63580.4|63570.4|468
1648698600000|2022-03-31 03:50:00|63583.7|63573.7|63586.4|63576.4|63590|63580|63582.8|63572.8|363
1648698900000|2022-03-31 03:55:00|63586.5|63576.5|63585.8|63575.8|63591.8|63578.8|63583.5|63571|496
1648699200000|2022-03-31 04:00:00|63585.9|63575.9|63583.4|63573.4|63586.4|63576.4|63578.1|63563.3|390
1648699500000|2022-03-31 04:05:00|63583.6|63573.6|63588.4|63578.4|63596.5|63579.9|63583.1|63568.5|368
1648699800000|2022-03-31 04:10:00|63588.5|63578.5|63595|63575|63597.5|63581.8|63585.9|63574.6|314
1648700100000|2022-03-31 04:15:00|63596|63576|63587.5|63577.5|63596.9|63582.4|63587.2|63575.2|354
1648700400000|2022-03-31 04:20:00|63587.6|63577.6|63593.3|63583.3|63597.2|63583.7|63587.6|63576.6|274
1648700700000|2022-03-31 04:25:00|63593.4|63583.4|63588|63578|63595.5|63583.8|63584.9|63574.9|356
1648701000000|2022-03-31 04:30:00|63587.3|63577.3|63591|63581|63593.2|63581.9|63585.7|63572.7|321
1648701300000|2022-03-31 04:35:00|63591.1|63581.1|63583.4|63573.4|63593|63581.5|63582.6|63572.6|341
1648701600000|2022-03-31 04:40:00|63583.5|63573.5|63584.4|63564.4|63587|63573.5|63578.1|63561.4|336
1648701900000|2022-03-31 04:45:00|63584.6|63564.6|63573.8|63563.8|63588.9|63573.2|63572.9|63562.8|267
1648702200000|2022-03-31 04:50:00|63573.7|63563.7|63582.1|63572.1|63587.3|63572.3|63573.7|63563|260
1648702500000|2022-03-31 04:55:00|63582|63572|63588.5|63578.5|63593.2|63579|63581.7|63566.9|409
1648702800000|2022-03-31 05:00:00|63588.7|63578.7|63587.5|63577.5|63595|63584|63586.7|63573.2|387
1648703100000|2022-03-31 05:05:00|63587.4|63577.4|63585|63575|63590.2|63577.7|63579.1|63569.1|383
1648703400000|2022-03-31 05:10:00|63584.9|63574.9|63589.2|63579.2|63594.1|63580.8|63583.3|63569.4|377
1648703700000|2022-03-31 05:15:00|63589.3|63579.3|63588.6|63578.6|63592.7|63582.7|63583.6|63570.9|357
1648704000000|2022-03-31 05:20:00|63588.7|63578.7|63585.4|63575.4|63590.6|63578.7|63582.9|63568.3|365
1648704300000|2022-03-31 05:25:00|63585.3|63575.3|63582|63572|63591.4|63577.8|63580.3|63570.3|353
1648704600000|2022-03-31 05:30:00|63581.9|63571.9|63589|63579|63594.1|63579.2|63577.4|63564.7|474
1648704900000|2022-03-31 05:35:00|63594.8|63574.8|63594.9|63584.9|63606.2|63592.1|63588.9|63574.8|484
1648705200000|2022-03-31 05:40:00|63595|63585|63602.5|63592.5|63603.3|63593.3|63593.2|63580|383
1648705500000|2022-03-31 05:45:00|63602.4|63592.4|63595.3|63585.3|63604.9|63594.9|63593.3|63583.3|531
1648705800000|2022-03-31 05:50:00|63595.2|63585.2|63593.3|63583.3|63600.6|63590.6|63590.8|63578.2|449
1648706100000|2022-03-31 05:55:00|63593|63583|63593.4|63583.4|63599.7|63585.4|63590.6|63577.8|466
1648706400000|2022-03-31 06:00:00|63593.2|63583.2|63587.1|63577.1|63598.1|63584.5|63587|63574.4|541
1648706700000|2022-03-31 06:05:00|63587.2|63577.2|63574.2|63564.2|63591.9|63578.9|63571.4|63560.3|511
1648707000000|2022-03-31 06:10:00|63572.8|63562.8|63580.1|63570.1|63584.1|63574.1|63570.7|63560.7|532
1648707300000|2022-03-31 06:15:00|63578.7|63568.7|63581.5|63571.5|63583.2|63573.2|63570.2|63560.2|546
1648707600000|2022-03-31 06:20:00|63582|63572|63574.5|63564.5|63586.1|63572.5|63574|63560.5|467
1648707900000|2022-03-31 06:25:00|63574.6|63564.6|63559.5|63549.5|63579.4|63566|63557.1|63545.7|465
1648708200000|2022-03-31 06:30:00|63559.1|63549.1|63554.8|63544.8|63566|63552.9|63544.9|63530|544
1648708500000|2022-03-31 06:35:00|63554.7|63544.7|63550.5|63540.5|63565.4|63553.7|63550.2|63538.9|560
1648708800000|2022-03-31 06:40:00|63550.7|63540.7|63530.1|63520.1|63551.7|63541.7|63525.9|63510.5|721
1648709100000|2022-03-31 06:45:00|63535.4|63515.4|63529.1|63519.1|63536.7|63522.3|63521.4|63508|583
1648709400000|2022-03-31 06:50:00|63529.2|63519.2|63520.9|63510.9|63530.9|63520.9|63512.1|63497.5|602
1648709700000|2022-03-31 06:55:00|63520.3|63510.3|63523.8|63513.8|63527.8|63517.8|63509|63499|623
1648710000000|2022-03-31 07:00:00|63528.7|63508.7|63520.5|63500.5|63530.9|63515.7|63499.8|63484.6|690
1648710300000|2022-03-31 07:05:00|63520.4|63500.4|63510.4|63500.4|63524.7|63510.7|63509.6|63498.9|541
1648710600000|2022-03-31 07:10:00|63510.8|63500.8|63513.4|63503.4|63520.9|63507.9|63510|63495.8|498
1648710900000|2022-03-31 07:15:00|63513.7|63503.7|63515.7|63505.7|63526.8|63513|63511.9|63497.2|575
1648711200000|2022-03-31 07:20:00|63515.9|63505.9|63521.9|63511.9|63526.6|63512.7|63515.6|63502.8|481
1648711500000|2022-03-31 07:25:00|63521.8|63511.8|63523.9|63513.9|63527.1|63517.1|63516.9|63503.3|417
1648711800000|2022-03-31 07:30:00|63524|63514|63521.7|63511.7|63533.2|63521.8|63521.7|63506.7|480
1648712100000|2022-03-31 07:35:00|63521.8|63511.8|63514.6|63504.6|63527.7|63512.9|63512.1|63497|506
1648712400000|2022-03-31 07:40:00|63514.7|63504.7|63493|63483|63519.9|63505.4|63492.5|63477.2|539
1648712700000|2022-03-31 07:45:00|63492.9|63482.9|63492.8|63482.8|63509.3|63494.4|63475.8|63455.8|762
1648713000000|2022-03-31 07:50:00|63500.5|63480.5|63508.4|63498.4|63516.2|63501.5|63495.9|63480.5|659
1648713300000|2022-03-31 07:55:00|63508.5|63498.5|63512.4|63502.4|63523.2|63508.6|63505.7|63494.2|657
1648713600000|2022-03-31 08:00:00|63517.4|63497.4|63511.6|63501.6|63526.9|63511.1|63510|63495.1|681
1648713900000|2022-03-31 08:05:00|63511.7|63501.7|63526.6|63516.6|63534.8|63520.7|63508|63494.8|611
1648714200000|2022-03-31 08:10:00|63526.5|63516.5|63532.1|63512.1|63532.1|63516.5|63516.3|63502.9|550
1648714500000|2022-03-31 08:15:00|63532.5|63512.5|63535.1|63525.1|63541.6|63525.4|63523.4|63508.8|572
1648714800000|2022-03-31 08:20:00|63535|63525|63523.8|63513.8|63544|63529|63523.7|63508.7|637
1648715100000|2022-03-31 08:25:00|63523.9|63513.9|63520.9|63510.9|63532.8|63517.8|63517.3|63502.1|544
1648715400000|2022-03-31 08:30:00|63521|63511|63519.7|63509.7|63529|63511.9|63511.1|63499.1|628
1648715700000|2022-03-31 08:35:00|63519.8|63509.8|63523.4|63513.4|63530.8|63516.7|63517.4|63502.3|532
1648716000000|2022-03-31 08:40:00|63523.3|63513.3|63523.1|63513.1|63533|63518|63518.5|63503.3|502
1648716300000|2022-03-31 08:45:00|63523.2|63513.2|63521|63511|63530.7|63517.4|63519.9|63505.2|405
1648716600000|2022-03-31 08:50:00|63521.1|63511.1|63520.8|63510.8|63527.6|63513.3|63515.5|63500.6|456
1648716900000|2022-03-31 08:55:00|63520.9|63510.9|63517.5|63507.5|63525.9|63511.1|63510.8|63496.1|523
1648717200000|2022-03-31 09:00:00|63517.4|63507.4|63526.6|63506.6|63527|63512|63517.4|63503.1|423
1648717500000|2022-03-31 09:05:00|63526.5|63506.5|63522.7|63512.7|63528.4|63515.2|63519.4|63505.9|317
1648717800000|2022-03-31 09:10:00|63521.7|63511.7|63524.8|63514.8|63530.9|63517.6|63520.8|63508.6|281
1648718100000|2022-03-31 09:15:00|63525|63515|63519.9|63509.9|63530.8|63515.8|63516.1|63501.3|421
1648718400000|2022-03-31 09:20:00|63520|63510|63515.3|63505.3|63526.5|63513.2|63514.3|63499.9|395
1648718700000|2022-03-31 09:25:00|63515.9|63505.9|63520.5|63510.5|63524|63511.6|63514.4|63499.8|264
1648719000000|2022-03-31 09:30:00|63520.4|63510.4|63506.4|63496.4|63521.8|63511.8|63500|63487|434
1648719300000|2022-03-31 09:35:00|63506.5|63496.5|63511.9|63501.9|63519.9|63507.2|63504.2|63490.8|431
1648719600000|2022-03-31 09:40:00|63511.8|63501.8|63505.3|63495.3|63520.2|63505.3|63501.8|63489.7|412
1648719900000|2022-03-31 09:45:00|63505.2|63495.2|63512.5|63502.5|63519|63504.5|63501.1|63486.5|551
1648720200000|2022-03-31 09:50:00|63517.6|63497.6|63511.8|63491.8|63518|63503.6|63503|63488|540
1648720500000|2022-03-31 09:55:00|63506.8|63496.8|63499.7|63479.7|63515.4|63500.9|63491.6|63476.9|581
1648720800000|2022-03-31 10:00:00|63494.3|63484.3|63492.9|63472.9|63511|63491|63480|63465.2|555
1648721100000|2022-03-31 10:05:00|63492.8|63472.8|63482.1|63462.1|63497.6|63482.6|63474.9|63454.9|416
1648721400000|2022-03-31 10:10:00|63482.3|63462.3|63492.7|63472.7|63494.1|63479.1|63476.9|63462.1|307
1648721700000|2022-03-31 10:15:00|63487.4|63477.4|63494.3|63484.3|63503.1|63488.2|63480.9|63466.5|562
1648722000000|2022-03-31 10:20:00|63494.1|63484.1|63501.4|63491.4|63508.1|63493.6|63494|63479|416
1648722300000|2022-03-31 10:25:00|63501.6|63491.6|63503.9|63493.9|63514|63498.6|63500.3|63485.2|276
1648722600000|2022-03-31 10:30:00|63503.8|63493.8|63511.6|63501.6|63527.5|63512.7|63503.5|63488.9|453
1648722900000|2022-03-31 10:35:00|63511.5|63501.5|63502.8|63492.8|63518.7|63503.6|63502.1|63487.6|461
1648723200000|2022-03-31 10:40:00|63502.9|63492.9|63508.9|63498.9|63515.5|63501.7|63502.4|63489.2|394
1648723500000|2022-03-31 10:45:00|63509|63499|63505.9|63495.9|63515|63502.2|63504.5|63489.9|393
1648723800000|2022-03-31 10:50:00|63505.8|63495.8|63509.7|63499.7|63513.9|63500|63504.5|63489.8|334
1648724100000|2022-03-31 10:55:00|63509.8|63499.8|63517|63497|63517.3|63503.7|63507.3|63494.7|442
1648724400000|2022-03-31 11:00:00|63516.8|63496.8|63509.4|63489.4|63516.8|63502.1|63503.2|63489|530
1648724700000|2022-03-31 11:05:00|63509.3|63489.3|63505.2|63495.2|63513|63499.2|63504|63488.3|396
1648725000000|2022-03-31 11:10:00|63505.3|63495.3|63509.4|63499.4|63513.3|63499.5|63505.2|63493.1|458
1648725300000|2022-03-31 11:15:00|63509.3|63499.3|63510.5|63500.5|63515.6|63501.6|63504.6|63489.2|418
1648725600000|2022-03-31 11:20:00|63510.3|63500.3|63513.8|63503.8|63519.3|63505.2|63509.8|63495.5|400
1648725900000|2022-03-31 11:25:00|63513.9|63503.9|63521.5|63511.5|63531.7|63516.5|63513.6|63498.6|496
1648726200000|2022-03-31 11:30:00|63520.8|63510.8|63514.2|63504.2|63525.9|63510.9|63513.8|63499|500
1648726500000|2022-03-31 11:35:00|63514.1|63504.1|63522.4|63502.4|63523|63507.5|63513.7|63497.8|425
1648726800000|2022-03-31 11:40:00|63522.6|63502.6|63523|63503|63524.2|63508.7|63517.5|63501.1|371
1648727100000|2022-03-31 11:45:00|63523.1|63503.1|63517.9|63497.9|63526|63510.4|63512.6|63496.4|398
1648727400000|2022-03-31 11:50:00|63518|63498|63502.5|63492.5|63518.1|63500.6|63493|63473|383
1648727700000|2022-03-31 11:55:00|63502.4|63492.4|63509.3|63489.3|63513|63497.7|63499.1|63484.3|422
1648728000000|2022-03-31 12:00:00|63509.2|63489.2|63512.1|63492.1|63518.5|63503.7|63503.8|63488.9|483
1648728300000|2022-03-31 12:05:00|63512|63492|63492.6|63472.6|63512.2|63497|63484.9|63469|527
1648728600000|2022-03-31 12:10:00|63493.2|63473.2|63495.2|63475.2|63505.6|63489.9|63490.3|63472.7|414
1648728900000|2022-03-31 12:15:00|63495.1|63475.1|63483.1|63463.1|63496.3|63481.1|63474.8|63459.1|460
1648729200000|2022-03-31 12:20:00|63483|63463|63465.4|63455.4|63483.4|63463.4|63464.8|63449.5|460
1648729500000|2022-03-31 12:25:00|63465.8|63455.8|63472.9|63452.9|63474.5|63459.1|63463|63446.9|623
1648729800000|2022-03-31 12:30:00|63473.1|63453.1|63468.7|63458.7|63475.6|63459.3|63466|63448.5|582
1648730100000|2022-03-31 12:35:00|63468.8|63458.8|63470.6|63460.6|63481|63466.3|63467.9|63451.9|440
1648730400000|2022-03-31 12:40:00|63470.4|63460.4|63472.4|63452.4|63472.8|63460.4|63459.2|63442.7|501
1648730700000|2022-03-31 12:45:00|63467.3|63457.3|63464.6|63454.6|63477.8|63463.7|63463.3|63449.4|463
1648731000000|2022-03-31 12:50:00|63464.7|63454.7|63468.8|63448.8|63471.8|63456.8|63460.5|63446.3|436
1648731300000|2022-03-31 12:55:00|63468.9|63448.9|63463.5|63443.5|63470.1|63454.8|63459.9|63443.5|452
1648731600000|2022-03-31 13:00:00|63463.9|63443.9|63464.6|63454.6|63471|63455.5|63456.2|63443.9|577
1648731900000|2022-03-31 13:05:00|63463.4|63453.4|63468.2|63448.2|63469.2|63454.2|63458.3|63444.1|467
1648732200000|2022-03-31 13:10:00|63467.2|63447.2|63474.2|63454.2|63483.2|63467.9|63460.7|63445.8|747
1648732500000|2022-03-31 13:15:00|63474.4|63454.4|63468.8|63448.8|63477.2|63461.2|63462.9|63447.9|711
1648732800000|2022-03-31 13:20:00|63469.1|63449.1|63470.1|63450.1|63478.3|63463|63464.2|63449|637
1648733100000|2022-03-31 13:25:00|63470.2|63450.2|63471.3|63461.3|63476.5|63461.6|63462.4|63447.4|654
1648733400000|2022-03-31 13:30:00|63471.5|63461.5|63474.6|63454.6|63476.2|63461.6|63465.5|63450.1|825
1648733700000|2022-03-31 13:35:00|63474.5|63454.5|63473.6|63453.6|63479.2|63463.5|63470.4|63453.3|639
1648734000000|2022-03-31 13:40:00|63474.2|63454.2|63477.2|63457.2|63482.4|63464.8|63473|63453|697
1648734300000|2022-03-31 13:45:00|63477.3|63457.3|63481.7|63461.7|63493.1|63473.1|63470.2|63454.9|646
1648734600000|2022-03-31 13:50:00|63481.8|63461.8|63489.1|63469.1|63489.4|63472.5|63473.3|63457.1|605
1648734900000|2022-03-31 13:55:00|63489.3|63469.3|63495.7|63475.7|63495.8|63480.9|63484.6|63467.9|660
1648735200000|2022-03-31 14:00:00|63495.6|63475.6|63508.6|63488.6|63512.5|63497.6|63490.6|63475.4|701
1648735500000|2022-03-31 14:05:00|63508.5|63488.5|63520.8|63500.8|63520.8|63506|63502.3|63487.7|662
1648735800000|2022-03-31 14:10:00|63520.6|63500.6|63502.6|63492.6|63525.4|63510.6|63500.4|63485.9|635
1648736100000|2022-03-31 14:15:00|63502.7|63492.7|63512.1|63492.1|63514.8|63501.7|63500|63485.7|532
1648736400000|2022-03-31 14:20:00|63512|63492|63504.3|63494.3|63513.9|63498.8|63504.3|63489.6|420
1648736700000|2022-03-31 14:25:00|63506.5|63486.5|63506.4|63486.4|63510.9|63493.6|63500.9|63484.7|544
1648737000000|2022-03-31 14:30:00|63506.5|63486.5|63511.3|63491.3|63511.6|63495|63497.3|63480.2|619
1648737300000|2022-03-31 14:35:00|63511.5|63491.5|63509.4|63489.4|63514.1|63498.6|63503.7|63488.2|597
1648737600000|2022-03-31 14:40:00|63509.3|63489.3|63494.1|63474.1|63509.3|63490.2|63492.5|63472.5|709
1648737900000|2022-03-31 14:45:00|63493.6|63473.6|63486.1|63466.1|63499.1|63479.1|63482.6|63462.6|764
1648738200000|2022-03-31 14:50:00|63486.2|63466.2|63492.5|63472.5|63496.5|63480.7|63482.3|63462.3|672
1648738500000|2022-03-31 14:55:00|63492.8|63472.8|63495.7|63475.7|63495.7|63479.7|63474.3|63459.6|696
1648738800000|2022-03-31 15:00:00|63492.4|63482.4|63503.1|63483.1|63503.4|63488.4|63488.2|63468.3|728
1648739100000|2022-03-31 15:05:00|63503.2|63483.2|63508.1|63488.1|63510.5|63490.5|63499.6|63481.7|677
1648739400000|2022-03-31 15:10:00|63507.9|63487.9|63509|63489|63512.9|63496|63501.3|63484.4|523
1648739700000|2022-03-31 15:15:00|63509.1|63489.1|63514.7|63494.7|63516|63496.7|63505.2|63487.9|534
1648740000000|2022-03-31 15:20:00|63514.6|63494.6|63517.9|63497.9|63521.5|63501.5|63509.1|63492.2|576
1648740300000|2022-03-31 15:25:00|63517.7|63497.7|63519.3|63499.3|63521.4|63505.3|63513.8|63495.7|547
1648740600000|2022-03-31 15:30:00|63519.2|63499.2|63521.5|63501.5|63525.5|63508.4|63515.6|63496.6|551
1648740900000|2022-03-31 15:35:00|63521.2|63501.2|63519.7|63499.7|63521.4|63502.8|63510.8|63494.7|523
1648741200000|2022-03-31 15:40:00|63519.8|63499.8|63519.1|63499.1|63521.5|63503.1|63512.3|63495|525
1648741500000|2022-03-31 15:45:00|63519.2|63499.2|63518.1|63498.1|63520.6|63505.4|63511.9|63494.8|440
1648741800000|2022-03-31 15:50:00|63517.8|63497.8|63522.3|63502.3|63525.5|63505.5|63516.6|63496.6|411
1648742100000|2022-03-31 15:55:00|63522.2|63502.2|63522.6|63502.6|63526.4|63506.4|63520.3|63500.3|521
1648742400000|2022-03-31 16:00:00|63522.9|63502.9|63525.2|63505.2|63529.6|63509.6|63522.7|63502.7|455
1648742700000|2022-03-31 16:05:00|63525|63505|63525.6|63505.6|63526.3|63511|63514.4|63499.2|351
1648743000000|2022-03-31 16:10:00|63525.5|63505.5|63529.6|63509.6|63530|63514|63519|63502.6|339
1648743300000|2022-03-31 16:15:00|63529.7|63509.7|63530.6|63510.6|63533.1|63514.9|63524.4|63508|270
1648743600000|2022-03-31 16:20:00|63530.4|63510.4|63529.3|63509.3|63530.4|63514.6|63524.5|63507.9|238
1648743900000|2022-03-31 16:25:00|63530.3|63510.3|63525.5|63515.5|63531.9|63515.7|63521.8|63506.8|275
1648744200000|2022-03-31 16:30:00|63525.6|63515.6|63526|63506|63530|63515.6|63520.7|63505.5|294
1648744500000|2022-03-31 16:35:00|63526.1|63506.1|63527.3|63507.3|63528.3|63511.5|63521.3|63504|337
1648744800000|2022-03-31 16:40:00|63527.2|63507.2|63525.5|63505.5|63531.8|63512.4|63522.2|63505.5|304
1648745100000|2022-03-31 16:45:00|63525.6|63505.6|63526.2|63506.2|63527.8|63507.8|63523.4|63503.4|302
1648745400000|2022-03-31 16:50:00|63526.1|63506.1|63524|63504|63526.4|63510.7|63520.6|63502.6|250
1648745700000|2022-03-31 16:55:00|63523.9|63503.9|63516.6|63496.6|63523.9|63506.9|63512.4|63496.3|312
1648746000000|2022-03-31 17:00:00|63516.5|63496.5|63515.2|63495.2|63519.4|63499.4|63507.2|63492|355
1648746300000|2022-03-31 17:05:00|63515.1|63495.1|63510.7|63490.7|63516.3|63500.9|63505.6|63489.9|285
1648746600000|2022-03-31 17:10:00|63510.9|63490.9|63503.2|63493.2|63511.2|63493.6|63503.2|63487.4|212
1648746900000|2022-03-31 17:15:00|63508.2|63488.2|63501.6|63481.6|63509.3|63492.3|63499.3|63480.8|295
1648747200000|2022-03-31 17:20:00|63501.5|63481.5|63507|63487|63507|63487.8|63495.9|63480.7|242
1648747500000|2022-03-31 17:25:00|63507.3|63487.3|63508.2|63488.2|63510.1|63494.1|63501.5|63485.7|252
1648747800000|2022-03-31 17:30:00|63508.3|63488.3|63514.6|63494.6|63515|63495.5|63505.1|63488.2|304
1648748100000|2022-03-31 17:35:00|63514.7|63494.7|63515.3|63495.3|63517.9|63499.9|63509|63493.9|272
1648748400000|2022-03-31 17:40:00|63515.2|63495.2|63510.2|63500.2|63515.8|63500.7|63509.5|63494.8|197
1648748700000|2022-03-31 17:45:00|63510.5|63500.5|63513.4|63503.4|63527.3|63507.3|63510.2|63494.8|346
1648749000000|2022-03-31 17:50:00|63513.3|63503.3|63526.5|63506.5|63529.1|63509.1|63512.5|63496.9|438
1648749300000|2022-03-31 17:55:00|63526.3|63506.3|63526.2|63506.2|63529.2|63511.4|63519.5|63501.1|469
1648749600000|2022-03-31 18:00:00|63526.1|63506.1|63525.3|63505.3|63529|63509|63520.9|63500.9|379
1648749900000|2022-03-31 18:05:00|63525.2|63505.2|63532|63522|63539.4|63523.3|63523.7|63503.7|340
1648750200000|2022-03-31 18:10:00|63532.1|63522.1|63539.1|63519.1|63541.2|63525.7|63532|63517|320
1648750500000|2022-03-31 18:15:00|63538.6|63518.6|63537|63517|63539.8|63524.7|63531.1|63515.3|340
1648750800000|2022-03-31 18:20:00|63537.1|63517.1|63537.9|63517.9|63537.9|63523.1|63531.5|63515.3|278
1648751100000|2022-03-31 18:25:00|63537.8|63517.8|63542.6|63522.6|63544.2|63527.8|63533.3|63517.6|394
1648751400000|2022-03-31 18:30:00|63542.7|63522.7|63543.9|63533.9|63549.4|63534.4|63537.8|63521.9|379
1648751700000|2022-03-31 18:35:00|63543.8|63533.8|63549|63529|63549.3|63533.8|63540.9|63525.4|319
1648752000000|2022-03-31 18:40:00|63549.1|63529.1|63549|63529|63549.8|63534.4|63543.7|63528.5|253
1648752300000|2022-03-31 18:45:00|63548.9|63528.9|63545.2|63525.2|63549.4|63534.4|63543.4|63524.4|284
1648752600000|2022-03-31 18:50:00|63545|63525|63543.2|63533.2|63548.4|63533.3|63539.3|63524.5|381
1648752900000|2022-03-31 18:55:00|63543.1|63533.1|63549|63529|63549|63533.1|63543.1|63527.2|350
1648753200000|2022-03-31 19:00:00|63548.9|63528.9|63542.6|63522.6|63549.1|63529.1|63540.4|63520.4|444
1648753500000|2022-03-31 19:05:00|63542.5|63522.5|63541.8|63521.8|63544.8|63524.8|63541.5|63521.5|284
1648753800000|2022-03-31 19:10:00|63541.9|63521.9|63547.3|63527.3|63547.6|63527.6|63541.7|63521.7|305
1648754100000|2022-03-31 19:15:00|63547.5|63527.5|63547.9|63527.9|63548.7|63528.7|63545.5|63525.5|363
1648754400000|2022-03-31 19:20:00|63548.2|63528.2|63548.4|63528.4|63548.9|63533.3|63543.1|63527.1|296
1648754700000|2022-03-31 19:25:00|63548.3|63528.3|63548.1|63528.1|63552.1|63536.8|63543|63527.7|288
1648755000000|2022-03-31 19:30:00|63547.9|63527.9|63552|63532|63553.8|63537.7|63542.7|63526.8|268
1648755300000|2022-03-31 19:35:00|63552.1|63532.1|63551.9|63531.9|63552.3|63532.3|63550.9|63530.9|215
1648755600000|2022-03-31 19:40:00|63551.8|63531.8|63553.2|63533.2|63553.5|63538.1|63548|63531.3|234
1648755900000|2022-03-31 19:45:00|63553.1|63533.1|63553.7|63533.7|63553.9|63533.9|63551.2|63531.2|285
1648756200000|2022-03-31 19:50:00|63553.8|63533.8|63555.5|63535.5|63557.8|63542.9|63548.7|63533.1|363
1648756500000|2022-03-31 19:55:00|63555.7|63535.7|63561.4|63541.4|63562.8|63546.1|63553.7|63534.9|432
1648756800000|2022-03-31 20:00:00|63561.2|63541.2|63556.2|63536.2|63561.5|63541.5|63555.9|63535.9|451
1648757100000|2022-03-31 20:05:00|63556|63536|63550.6|63530.6|63556.8|63536.8|63550.1|63530.1|434
1648757400000|2022-03-31 20:10:00|63550.7|63530.7|63551.8|63531.8|63552.1|63535.6|63545.4|63530.2|304
1648757700000|2022-03-31 20:15:00|63551.6|63531.6|63555.1|63535.1|63555.4|63535.4|63550.9|63530.9|279
1648758000000|2022-03-31 20:20:00|63554.7|63534.7|63555.2|63535.2|63555.5|63535.5|63554.7|63534.7|242
1648758300000|2022-03-31 20:25:00|63555.3|63535.3|63557.8|63537.8|63558.9|63538.9|63554.6|63534.6|358
1648758600000|2022-03-31 20:30:00|63557.9|63537.9|63561.7|63541.7|63564.6|63544.6|63557.9|63537.9|264
1648758900000|2022-03-31 20:35:00|63561.3|63541.3|63560.9|63540.9|63562.7|63542.7|63559.7|63539.7|233
1648759200000|2022-03-31 20:40:00|63560.8|63540.8|63559.9|63539.9|63562.4|63542.4|63556.8|63536.8|223
1648759500000|2022-03-31 20:45:00|63559.7|63539.7|63559|63539|63560.2|63540.2|63557.4|63537.4|331
1648759800000|2022-03-31 20:50:00|63558.9|63538.9|63559.1|63539.1|63560.1|63540.1|63558|63538|279
1648760100000|2022-03-31 20:55:00|63558.8|63538.8|63562.3|63531.5|63565.3|63540.2|63556.3|63531.3|184
1648760400000|2022-03-31 21:00:00|63562.5|63531.4|63567.7|63489.5|63585.1|63531.4|63562.5|63485.1|143
1648760700000|2022-03-31 21:05:00|63567.5|63495.9|63560.8|63540.8|63572.3|63541.5|63557.9|63493.4|260
1648761000000|2022-03-31 21:10:00|63565.3|63533.4|63559.1|63539.1|63580.3|63541.2|63558.9|63501|304
1648761300000|2022-03-31 21:15:00|63559|63539|63564.3|63533.9|63566.5|63541.8|63557.8|63526.7|143
1648761600000|2022-03-31 21:20:00|63559.7|63539.7|63569.4|63466.4|63579.7|63541.9|63557.5|63440.8|232
1648761900000|2022-03-31 21:25:00|63565.7|63466.1|63565.8|63461.5|63580.9|63478.7|63562.4|63450|149
1648762200000|2022-03-31 21:30:00|63566.5|63475.6|63564|63521.8|63587.4|63526|63558.5|63461|378
1648762500000|2022-03-31 21:35:00|63563.4|63522.6|63561.1|63520.6|63574.5|63533.2|63551.8|63513|191
1648762800000|2022-03-31 21:40:00|63561.5|63518.5|63559.4|63524.5|63563.7|63532.3|63550.9|63518.3|145
1648763100000|2022-03-31 21:45:00|63561.6|63523.7|63555.3|63523.9|63563.8|63531.2|63550.2|63517.9|163
1648763400000|2022-03-31 21:50:00|63560.8|63524.8|63562.1|63521.7|63563.7|63532.6|63550.5|63516.9|105
1648763700000|2022-03-31 21:55:00|63552.4|63532.4|63558.5|63527|63565.9|63532.6|63552.4|63517.7|105
1648764000000|2022-03-31 22:00:00|63562.5|63523.5|63562.6|63518.8|63566.3|63524.8|63559.1|63511.6|342
1648764300000|2022-03-31 22:05:00|63564.8|63516.2|63559.1|63521|63566.7|63523|63558.2|63513.4|354
1648764600000|2022-03-31 22:10:00|63559.5|63521.6|63562.2|63523.4|63566|63527.2|63555.3|63511.8|349
1648764900000|2022-03-31 22:15:00|63559.8|63526.1|63549.7|63529.7|63565|63534.5|63548.8|63518.3|213
1648765200000|2022-03-31 22:20:00|63549.6|63529.6|63552.3|63532.3|63560.9|63533.6|63547.7|63517.9|153
1648765500000|2022-03-31 22:25:00|63551.9|63531.9|63554|63534|63564.1|63535.7|63551.8|63513.9|140
1648765800000|2022-03-31 22:30:00|63554.7|63534.7|63562.1|63522|63564.1|63535.4|63551.9|63516.1|129
1648766100000|2022-03-31 22:35:00|63562.9|63521.2|63553.2|63533.2|63565|63535.4|63553|63513.3|100
1648766400000|2022-03-31 22:40:00|63559.7|63524|63552.6|63532.6|63563.3|63534.7|63552.2|63514.9|113
1648766700000|2022-03-31 22:45:00|63557.8|63527.7|63552.9|63532.9|63561.9|63535.1|63550.8|63516.6|126
1648767000000|2022-03-31 22:50:00|63552.8|63532.8|63551.3|63531.3|63562.6|63534.5|63550.3|63513.8|128
1648767300000|2022-03-31 22:55:00|63551.4|63531.4|63558.6|63523.8|63560.5|63533.2|63550.2|63517.4|132
1648767600000|2022-03-31 23:00:00|63560.1|63522|63553.2|63533.2|63560.1|63534.8|63550.8|63522|114
1648767900000|2022-03-31 23:05:00|63553.1|63533.1|63552.6|63532.6|63556.9|63536.9|63550.4|63530.4|84
1648768200000|2022-03-31 23:10:00|63552.5|63532.5|63559.1|63539.1|63560.3|63540.3|63550.2|63529.7|175
1648768500000|2022-03-31 23:15:00|63559.2|63539.2|63561|63541|63561.6|63541.6|63558.5|63538.5|121
1648768800000|2022-03-31 23:20:00|63560.3|63540.3|63557.8|63537.8|63562.2|63542.2|63557.7|63537.7|96
1648769100000|2022-03-31 23:25:00|63557.9|63537.9|63557.5|63537.5|63559|63539|63556.2|63536.2|116
1648769400000|2022-03-31 23:30:00|63557.7|63537.7|63558.2|63538.2|63560|63540|63557.1|63537.1|117
1648769700000|2022-03-31 23:35:00|63558.8|63538.8|63558|63538|63559.2|63539.2|63557.2|63537.2|107
1648770000000|2022-03-31 23:40:00|63558.1|63538.1|63549.8|63529.8|63558.8|63538.8|63545.8|63525.8|259
1648770300000|2022-03-31 23:45:00|63549.9|63529.9|63546.1|63526.1|63559.7|63539.7|63545.5|63525.5|483
1648770600000|2022-03-31 23:50:00|63545.8|63525.8|63545.7|63525.7|63558.5|63530|63543.1|63515.4|428
1648770900000|2022-03-31 23:55:00|63546.5|63526.5|63537|63517|63546.5|63526.5|63525.2|63505.2|373
1648771200000|2022-04-01 00:00:00|63537.6|63517.6|63549.4|63529.4|63554.2|63534.2|63534.9|63514.9|448
1648771500000|2022-04-01 00:05:00|63549.6|63529.6|63552.5|63532.5|63555.1|63535.1|63539.4|63519.4|381
1648771800000|2022-04-01 00:10:00|63552.6|63532.6|63549.8|63529.8|63552.9|63538|63545.6|63528.9|279
1648772100000|2022-04-01 00:15:00|63549.5|63529.5|63550.5|63530.5|63550.5|63534.8|63544.7|63528.9|218
1648772400000|2022-04-01 00:20:00|63550.6|63530.6|63556.7|63536.7|63567.4|63548.8|63550.5|63530.5|394
1648772700000|2022-04-01 00:25:00|63556.5|63536.5|63570.7|63550.7|63571.8|63551.8|63556.5|63536.5|332
1648773000000|2022-04-01 00:30:00|63570.8|63550.8|63578.1|63558.1|63580.3|63560.3|63564|63546.3|431
1648773300000|2022-04-01 00:35:00|63578|63558|63575.3|63555.3|63578.9|63562.3|63572.3|63554.6|274
1648773600000|2022-04-01 00:40:00|63575.2|63555.2|63576.2|63556.2|63580.2|63564.8|63574.5|63554.9|236
1648773900000|2022-04-01 00:45:00|63576.3|63556.3|63566.7|63546.7|63576.5|63556.5|63566.6|63546.6|284
1648774200000|2022-04-01 00:50:00|63566.8|63546.8|63571.9|63551.9|63573.8|63556.3|63564.4|63545.5|364
1648774500000|2022-04-01 00:55:00|63571.4|63551.4|63568.7|63548.7|63577.3|63558.9|63566.9|63546.9|458
1648774800000|2022-04-01 01:00:00|63569.1|63549.1|63559.4|63539.4|63570.9|63556.1|63554.6|63538.9|621
1648775100000|2022-04-01 01:05:00|63559.3|63539.3|63557.2|63537.2|63561|63544.9|63548|63532.8|404
1648775400000|2022-04-01 01:10:00|63557.3|63537.3|63548.2|63528.2|63559.8|63540.9|63541.1|63521.1|508
1648775700000|2022-04-01 01:15:00|63548.5|63528.5|63548.2|63528.2|63551.5|63531.5|63530.5|63510.5|654
1648776000000|2022-04-01 01:20:00|63548.3|63528.3|63549|63529|63551.2|63533|63538|63521.7|578
1648776300000|2022-04-01 01:25:00|63548.5|63528.5|63547.3|63527.3|63557.4|63541|63540|63524|498
1648776600000|2022-04-01 01:30:00|63547.2|63527.2|63540.6|63520.6|63551.5|63537|63525.1|63505.1|657
1648776900000|2022-04-01 01:35:00|63540.8|63520.8|63556.1|63536.1|63561.1|63545.9|63534.8|63519.6|591
1648777200000|2022-04-01 01:40:00|63556.2|63536.2|63544.6|63524.6|63558.1|63542.3|63542.9|63522.9|557
1648777500000|2022-04-01 01:45:00|63544.1|63524.1|63550.1|63540.1|63565.2|63550.1|63540.2|63520.2|774
1648777800000|2022-04-01 01:50:00|63550.4|63540.4|63546|63536|63556.6|63541.5|63542.5|63522.9|658
1648778100000|2022-04-01 01:55:00|63546.1|63536.1|63551.9|63541.9|63556.4|63542.7|63541.6|63527.1|709
1648778400000|2022-04-01 02:00:00|63549.8|63539.8|63561.4|63551.4|63566.2|63551.6|63548.4|63533.7|607
1648778700000|2022-04-01 02:05:00|63561.3|63551.3|63555.7|63545.7|63569|63554|63554.3|63540.1|453
1648779000000|2022-04-01 02:10:00|63555.8|63545.8|63555.8|63545.8|63562.3|63547.5|63547.3|63533|521
1648779300000|2022-04-01 02:15:00|63555.9|63545.9|63548.1|63538.1|63555.9|63545.9|63544.2|63534.2|558
1648779600000|2022-04-01 02:20:00|63548.2|63538.2|63561.7|63551.7|63564.2|63553|63547.9|63537.9|587
1648779900000|2022-04-01 02:25:00|63561.6|63551.6|63552.9|63542.9|63566.8|63554.6|63548.7|63538.7|497
1648780200000|2022-04-01 02:30:00|63553|63543|63549.1|63539.1|63556.9|63546.9|63548.1|63538.1|553
1648780500000|2022-04-01 02:35:00|63549|63539|63552.7|63542.7|63558.6|63546.2|63549|63535.4|390
1648780800000|2022-04-01 02:40:00|63552.8|63542.8|63551.2|63541.2|63560.4|63545.5|63549|63534.5|443
1648781100000|2022-04-01 02:45:00|63551.3|63541.3|63554.6|63544.6|63556.3|63546.3|63550.1|63540.1|435
1648781400000|2022-04-01 02:50:00|63554.5|63544.5|63574.4|63564.4|63582|63566.9|63551.6|63541.6|724
1648781700000|2022-04-01 02:55:00|63573.2|63563.2|63574.2|63564.2|63578.8|63566.9|63564.5|63551.8|693
1648782000000|2022-04-01 03:00:00|63573.7|63563.7|63587.1|63567.1|63599.9|63585.4|63565.3|63554.5|720
1648782300000|2022-04-01 03:05:00|63587.2|63567.2|63588.8|63578.8|63597|63580.7|63575.7|63562.9|736
1648782600000|2022-04-01 03:10:00|63589.1|63579.1|63573.5|63563.5|63594|63579.1|63570.3|63556.5|649
1648782900000|2022-04-01 03:15:00|63573.7|63563.7|63572.1|63562.1|63583.3|63568.4|63571.7|63559|458
1648783200000|2022-04-01 03:20:00|63572|63562|63581.5|63561.5|63584.3|63569.5|63570.4|63557.9|420
1648783500000|2022-04-01 03:25:00|63581.6|63561.6|63573|63563|63581.6|63566.1|63570.7|63556.2|336
1648783800000|2022-04-01 03:30:00|63573.1|63563.1|63580.4|63570.4|63584.4|63571|63572.3|63562.3|357
1648784100000|2022-04-01 03:35:00|63580|63570|63583.9|63573.9|63590.8|63577.2|63579.8|63569.2|402
1648784400000|2022-04-01 03:40:00|63583.8|63573.8|63578.4|63568.4|63584.9|63574.2|63573.7|63563.7|405
1648784700000|2022-04-01 03:45:00|63578.3|63568.3|63578.2|63568.2|63585.9|63571.4|63577.7|63562.8|305
1648785000000|2022-04-01 03:50:00|63578.3|63568.3|63578.4|63568.4|63587.9|63573.1|63574.9|63564.2|364
1648785300000|2022-04-01 03:55:00|63578.5|63568.5|63579.1|63569.1|63580|63570|63572.8|63562.8|309
1648785600000|2022-04-01 04:00:00|63579.2|63569.2|63575.8|63565.8|63583.6|63571.6|63574.6|63563.3|412
1648785900000|2022-04-01 04:05:00|63575.9|63565.9|63569.8|63559.8|63581.5|63568|63569.6|63557.8|341
1648786200000|2022-04-01 04:10:00|63569.6|63559.6|63572.2|63562.2|63577.8|63563.2|63566|63554.1|385
1648786500000|2022-04-01 04:15:00|63572.1|63562.1|63575.6|63565.6|63580.7|63567.7|63571.5|63558.4|385
1648786800000|2022-04-01 04:20:00|63575.7|63565.7|63576.5|63566.5|63583.8|63569.6|63575.6|63561|234
1648787100000|2022-04-01 04:25:00|63576.4|63566.4|63579.2|63569.2|63583.7|63569.3|63575.7|63563.5|270
1648787400000|2022-04-01 04:30:00|63579|63569|63580.1|63570.1|63585.1|63570.6|63578.1|63564.4|282
1648787700000|2022-04-01 04:35:00|63580|63570|63578.9|63568.9|63586.7|63572.4|63577|63564.2|328
1648788000000|2022-04-01 04:40:00|63579|63569|63585.2|63575.2|63588.3|63578.3|63578.7|63566.1|430
1648788300000|2022-04-01 04:45:00|63585.1|63575.1|63583.2|63573.2|63589|63576.5|63582|63569|309
1648788600000|2022-04-01 04:50:00|63583.3|63573.3|63584.7|63574.7|63585|63575|63582.9|63572.9|217
1648788900000|2022-04-01 04:55:00|63584.6|63574.6|63585.5|63575.5|63588.5|63578.5|63581.4|63571.4|352
1648789200000|2022-04-01 05:00:00|63585.9|63575.9|63581.3|63571.3|63587.5|63576|63580.4|63567.3|368
1648789500000|2022-04-01 05:05:00|63581.2|63571.2|63580.5|63570.5|63587.1|63572.2|63579.4|63565.9|288
1648789800000|2022-04-01 05:10:00|63580.6|63570.6|63576.4|63566.4|63585.9|63570.9|63576.3|63563|400
1648790100000|2022-04-01 05:15:00|63576.6|63566.6|63578.1|63568.1|63583.4|63568.4|63575.1|63561.5|291
1648790400000|2022-04-01 05:20:00|63578.2|63568.2|63573.8|63563.8|63582.6|63568.3|63573.8|63558.7|291
1648790700000|2022-04-01 05:25:00|63573.9|63563.9|63577.9|63567.9|63581.6|63568.7|63573.8|63559.4|290
1648791000000|2022-04-01 05:30:00|63578|63568|63573.3|63563.3|63578.2|63568.2|63571.3|63556.4|457
1648791300000|2022-04-01 05:35:00|63573.4|63563.4|63577.5|63567.5|63577.8|63567.8|63569.4|63559.4|422
1648791600000|2022-04-01 05:40:00|63577.4|63567.4|63575.7|63565.7|63580.8|63570.8|63574.3|63564.3|518
1648791900000|2022-04-01 05:45:00|63576|63566|63573.6|63563.6|63577|63567|63571.2|63561.2|331
1648792200000|2022-04-01 05:50:00|63573.7|63563.7|63573.2|63563.2|63576.8|63566.8|63571.3|63561.3|378
1648792500000|2022-04-01 05:55:00|63571.2|63561.2|63587.6|63577.6|63591.4|63578.2|63571.2|63561.2|644
1648792800000|2022-04-01 06:00:00|63587.4|63577.4|63600|63590|63602.3|63592.3|63585.9|63575.9|600
1648793100000|2022-04-01 06:05:00|63599.9|63589.9|63604.4|63594.4|63607.3|63597.3|63592.9|63582.9|561
1648793400000|2022-04-01 06:10:00|63605.1|63595.1|63606.7|63596.7|63612.1|63602.1|63602.5|63592.5|545
1648793700000|2022-04-01 06:15:00|63606.6|63596.6|63607.2|63597.2|63613.1|63603.1|63602.6|63589.9|485
1648794000000|2022-04-01 06:20:00|63607.4|63597.4|63601.1|63591.1|63608.2|63598.2|63598.4|63587.5|520
1648794300000|2022-04-01 06:25:00|63601|63591|63605.7|63585.7|63611|63599.5|63600.6|63585.1|515
1648794600000|2022-04-01 06:30:00|63600.7|63590.7|63612|63592|63612|63599.4|63600.3|63585.5|473
1648794900000|2022-04-01 06:35:00|63611.8|63591.8|63610.4|63600.4|63615.1|63601.9|63604.9|63591.8|481
1648795200000|2022-04-01 06:40:00|63610.2|63600.2|63617.4|63607.4|63626.8|63614.2|63609.8|63599.8|519
1648795500000|2022-04-01 06:45:00|63617.5|63607.5|63615.1|63605.1|63622.4|63612.4|63613.3|63598.8|425
1648795800000|2022-04-01 06:50:00|63615.2|63605.2|63619.2|63609.2|63626.5|63612.7|63611.2|63601.2|472
1648796100000|2022-04-01 06:55:00|63619.1|63609.1|63602.5|63592.5|63622.7|63609.6|63600.8|63590.8|706
1648796400000|2022-04-01 07:00:00|63602.6|63592.6|63605.5|63595.5|63610.1|63598.6|63596.3|63586.3|616
1648796700000|2022-04-01 07:05:00|63605.6|63595.6|63595.5|63585.5|63611.1|63596.4|63594.8|63581|596
1648797000000|2022-04-01 07:10:00|63595.6|63585.6|63603.3|63593.3|63613.1|63598.8|63595.6|63581.4|529
1648797300000|2022-04-01 07:15:00|63603.5|63593.5|63588.9|63578.9|63609.5|63598.5|63588|63574.2|566
1648797600000|2022-04-01 07:20:00|63588.7|63578.7|63602.8|63592.8|63610.8|63597.2|63588.5|63576|597
1648797900000|2022-04-01 07:25:00|63602.7|63592.7|63605.7|63595.7|63626.8|63611.8|63599.8|63585.3|675
1648798200000|2022-04-01 07:30:00|63605.6|63595.6|63618.9|63608.9|63622|63608.9|63602.5|63587.6|470
1648798500000|2022-04-01 07:35:00|63619.3|63609.3|63631.7|63621.7|63640.5|63627.1|63617.1|63603.1|558
1648798800000|2022-04-01 07:40:00|63632|63622|63625.9|63615.9|63638.9|63624.4|63619.3|63605.8|555
1648799100000|2022-04-01 07:45:00|63625.8|63615.8|63619.7|63599.7|63633|63617.7|63610.8|63595.5|575
1648799400000|2022-04-01 07:50:00|63619.4|63599.4|63616.3|63606.3|63619.7|63606.4|63607.4|63591.9|588
1648799700000|2022-04-01 07:55:00|63615.5|63605.5|63636.5|63616.5|63642|63626.1|63614.5|63601.8|735
1648800000000|2022-04-01 08:00:00|63636.9|63616.9|63644|63624|63646|63634.2|63625.7|63613|587
1648800300000|2022-04-01 08:05:00|63639|63629|63633.5|63623.5|63644.5|63630|63630.2|63615.5|449
1648800600000|2022-04-01 08:10:00|63633.4|63623.4|63641.7|63631.7|63648.5|63633.6|63633.1|63618.2|420
1648800900000|2022-04-01 08:15:00|63646.6|63626.6|63639.5|63629.5|63652.6|63639.8|63639.4|63624.9|518
1648801200000|2022-04-01 08:20:00|63639.3|63629.3|63634.4|63624.4|63646.7|63636|63630.2|63615|559
1648801500000|2022-04-01 08:25:00|63634.1|63624.1|63628.7|63618.7|63645.8|63631.1|63626.9|63615.2|511
1648801800000|2022-04-01 08:30:00|63628.8|63618.8|63640.9|63630.9|63648.7|63632.4|63627.1|63611.9|573
1648802100000|2022-04-01 08:35:00|63640.1|63630.1|63651.5|63641.5|63657.5|63643.3|63640.1|63625.7|557
1648802400000|2022-04-01 08:40:00|63651.2|63641.2|63647.7|63637.7|63657.1|63644.1|63647|63632.5|356
1648802700000|2022-04-01 08:45:00|63647.6|63637.6|63645.9|63635.9|63652.9|63638.9|63638|63625.2|555
1648803000000|2022-04-01 08:50:00|63646.1|63636.1|63654.9|63644.9|63658.8|63645.6|63640.2|63625.1|522
1648803300000|2022-04-01 08:55:00|63654.8|63644.8|63676.5|63656.5|63685.6|63668.1|63653.9|63639.6|621
1648803600000|2022-04-01 09:00:00|63676.4|63656.4|63660.3|63650.3|63679.2|63663.6|63658.4|63642|490
1648803900000|2022-04-01 09:05:00|63660|63650|63663.7|63653.7|63675|63659.8|63660|63648.5|404
1648804200000|2022-04-01 09:10:00|63663.8|63653.8|63679.3|63659.3|63679.5|63664.9|63663.4|63648.3|356
1648804500000|2022-04-01 09:15:00|63679.5|63659.5|63678.4|63668.4|63685.8|63670.5|63674.5|63659.5|336
1648804800000|2022-04-01 09:20:00|63678.5|63668.5|63677|63667|63686.3|63671|63676|63660.8|499
1648805100000|2022-04-01 09:25:00|63677.2|63667.2|63676.7|63666.7|63683.5|63668.5|63670|63655.5|483
1648805400000|2022-04-01 09:30:00|63676.6|63666.6|63653.8|63643.8|63676.6|63666.6|63648.3|63634.3|685
1648805700000|2022-04-01 09:35:00|63654|63644|63663.6|63643.6|63665.9|63651.2|63653.2|63638.3|577
1648806000000|2022-04-01 09:40:00|63664.2|63644.2|63648.4|63638.4|63666.1|63650.1|63646.2|63633.6|436
1648806300000|2022-04-01 09:45:00|63648.3|63638.3|63655|63645|63659.9|63645.5|63646.8|63631.7|476
1648806600000|2022-04-01 09:50:00|63654.9|63644.9|63658.6|63648.6|63664.3|63652.6|63650.6|63637.1|381
1648806900000|2022-04-01 09:55:00|63658.8|63648.8|63672.1|63652.1|63675.1|63657.5|63654.3|63639.2|354
1648807200000|2022-04-01 10:00:00|63672|63652|63683.2|63663.2|63683.5|63663.5|63649.3|63635|571
1648807500000|2022-04-01 10:05:00|63683.1|63663.1|63678|63658|63684.8|63668.1|63673|63657.6|307
1648807800000|2022-04-01 10:10:00|63677.9|63657.9|63676.5|63666.5|63682|63667.2|63670.9|63655.8|277
1648808100000|2022-04-01 10:15:00|63676.6|63666.6|63662.3|63642.3|63681.6|63666.6|63657|63641.8|498
1648808400000|2022-04-01 10:20:00|63662.4|63642.4|63665|63645|63667.7|63652.8|63657.7|63641.1|357
1648808700000|2022-04-01 10:25:00|63664.9|63644.9|63672.1|63662.1|63680.7|63666.3|63654.9|63643.1|471
1648809000000|2022-04-01 10:30:00|63671.8|63661.8|63664.6|63654.6|63686.7|63672.2|63664.2|63648.9|479
1648809300000|2022-04-01 10:35:00|63664.7|63654.7|63663.3|63643.3|63671.6|63656.6|63656.3|63642.3|468
1648809600000|2022-04-01 10:40:00|63663.4|63643.4|63663.9|63643.9|63667|63651.3|63653.1|63638.8|346
1648809900000|2022-04-01 10:45:00|63658.7|63648.7|63666.1|63646.1|63668.6|63653.3|63658.4|63643.2|385
1648810200000|2022-04-01 10:50:00|63665.8|63645.8|63671.5|63651.5|63671.8|63656.8|63661.3|63645.8|308
1648810500000|2022-04-01 10:55:00|63671.6|63651.6|63653.3|63643.3|63671.6|63656|63652.9|63637.8|468
1648810800000|2022-04-01 11:00:00|63653.6|63643.6|63659.2|63639.2|63660.8|63645.6|63650.8|63635.8|381
1648811100000|2022-04-01 11:05:00|63658.9|63638.9|63652.8|63632.8|63660.8|63645.8|63642.6|63627.4|400
1648811400000|2022-04-01 11:10:00|63653.1|63633.1|63652.6|63632.6|63658.8|63640.4|63650.1|63632.2|418
1648811700000|2022-04-01 11:15:00|63652.7|63632.7|63654.9|63634.9|63657.2|63641.7|63645|63630.2|443
1648812000000|2022-04-01 11:20:00|63655.1|63635.1|63660.1|63640.1|63665.4|63650.3|63649.2|63634|482
1648812300000|2022-04-01 11:25:00|63660.3|63640.3|63662.2|63642.2|63663.8|63648.3|63653.3|63638.4|363
1648812600000|2022-04-01 11:30:00|63662.3|63642.3|63663.4|63643.4|63664.4|63648.4|63657.7|63641.5|350
1648812900000|2022-04-01 11:35:00|63663.6|63643.6|63663.3|63643.3|63666.5|63649.5|63654.9|63639.1|384
1648813200000|2022-04-01 11:40:00|63663.2|63643.2|63660.7|63650.7|63668.3|63651|63658.3|63641.9|442
1648813500000|2022-04-01 11:45:00|63665.8|63645.8|63660.9|63650.9|63666.4|63651.7|63657|63642.1|453
1648813800000|2022-04-01 11:50:00|63660.7|63650.7|63663.6|63653.6|63665.9|63655.3|63656.5|63641.7|450
1648814100000|2022-04-01 11:55:00|63663.7|63653.7|63667.7|63647.7|63668.5|63654.1|63661.6|63647.5|356
1648814400000|2022-04-01 12:00:00|63667.9|63647.9|63662.4|63652.4|63668.3|63653.7|63658.8|63645.4|367
1648814700000|2022-04-01 12:05:00|63662.6|63652.6|63661.6|63651.6|63667.8|63652.8|63660.2|63645|269
1648815000000|2022-04-01 12:10:00|63661.7|63651.7|63660.1|63650.1|63667.5|63651.9|63658.7|63644.2|325
1648815300000|2022-04-01 12:15:00|63665.1|63645.1|63657.3|63647.3|63665.1|63650.3|63656.1|63642.5|401
1648815600000|2022-04-01 12:20:00|63657.2|63647.2|63669.8|63649.8|63670.5|63655.7|63656.7|63643.7|420
1648815900000|2022-04-01 12:25:00|63669.9|63649.9|63665.8|63645.8|63673.2|63653.2|63656.2|63640.8|599
1648816200000|2022-04-01 12:30:00|63665.4|63645.4|63658.8|63638.8|63675.9|63659.6|63652.2|63635.9|811
1648816500000|2022-04-01 12:35:00|63658.9|63638.9|63652.3|63642.3|63660.7|63643.4|63649.5|63634.2|633
1648816800000|2022-04-01 12:40:00|63652.2|63642.2|63661.8|63641.8|63662.1|63646.8|63649.9|63634.9|445
1648817100000|2022-04-01 12:45:00|63661.9|63641.9|63649.1|63639.1|63662.1|63645.3|63648.3|63633.4|500
1648817400000|2022-04-01 12:50:00|63649.2|63639.2|63649.6|63639.6|63657.4|63641.7|63645.6|63630.8|501
1648817700000|2022-04-01 12:55:00|63649.7|63639.7|63670.8|63650.8|63670.8|63655.8|63648.2|63633.5|541
1648818000000|2022-04-01 13:00:00|63670.9|63650.9|63663.2|63653.2|63671.2|63656.5|63660.6|63645.5|491
1648818300000|2022-04-01 13:05:00|63663.3|63653.3|63664.5|63654.5|63668.4|63655.2|63656.4|63643.3|495
1648818600000|2022-04-01 13:10:00|63664.6|63654.6|63665.2|63655.2|63665.3|63655.3|63661|63651|480
1648818900000|2022-04-01 13:15:00|63665.1|63655.1|63685.7|63675.7|63687.7|63676|63664.6|63654.6|518
1648819200000|2022-04-01 13:20:00|63685.8|63675.8|63692.8|63682.8|63701.1|63686.2|63685.6|63672.8|435
1648819500000|2022-04-01 13:25:00|63692.9|63682.9|63700.4|63680.4|63701|63686.3|63687.4|63676.6|427
1648819800000|2022-04-01 13:30:00|63695.7|63685.7|63696.7|63676.7|63702.9|63687.9|63691.4|63675.4|732
1648820100000|2022-04-01 13:35:00|63697|63677|63696.1|63686.1|63703|63688.4|63691.9|63677|514
1648820400000|2022-04-01 13:40:00|63696.3|63686.3|63699.6|63679.6|63702.7|63687.7|63694.4|63679.2|509
1648820700000|2022-04-01 13:45:00|63699.7|63679.7|63689.1|63679.1|63701.4|63686.1|63688.1|63672.3|430
1648821000000|2022-04-01 13:50:00|63689.5|63679.5|63687.2|63677.2|63701.8|63687.1|63687.1|63671.8|491
1648821300000|2022-04-01 13:55:00|63687.3|63677.3|63695.9|63675.9|63698.4|63682.1|63686.8|63672|455
1648821600000|2022-04-01 14:00:00|63696.6|63676.6|63704.8|63684.8|63712.9|63692.9|63696.1|63676.1|620
1648821900000|2022-04-01 14:05:00|63705.6|63685.6|63700.5|63690.5|63706.2|63690.6|63699.7|63683|379
1648822200000|2022-04-01 14:10:00|63700.6|63690.6|63701|63681|63705.6|63690.6|63697.3|63680.4|441
1648822500000|2022-04-01 14:15:00|63701.1|63681.1|63698.5|63678.5|63704.8|63684.8|63692.1|63674.2|557
1648822800000|2022-04-01 14:20:00|63698.6|63678.6|63704|63684|63704.8|63689.7|63694|63676.4|441
1648823100000|2022-04-01 14:25:00|63704.2|63684.2|63703.9|63693.9|63711.4|63695.9|63697.8|63682.8|468
1648823400000|2022-04-01 14:30:00|63703.8|63693.8|63712.1|63702.1|63724.4|63710.1|63703.2|63691.4|600
1648823700000|2022-04-01 14:35:00|63712.4|63702.4|63717.2|63697.2|63717.5|63702.4|63701.9|63687.1|583
1648824000000|2022-04-01 14:40:00|63717.4|63697.4|63714.7|63694.7|63721.9|63705|63709.4|63694.5|546
1648824300000|2022-04-01 14:45:00|63714.4|63694.4|63696.5|63676.5|63717.2|63700.2|63689.3|63674.3|596
1648824600000|2022-04-01 14:50:00|63696.6|63676.6|63689.1|63679.1|63697.5|63682.5|63683.1|63668|488
1648824900000|2022-04-01 14:55:00|63689|63679|63685.7|63675.7|63701.1|63687.5|63681.1|63666.7|674
1648825200000|2022-04-01 15:00:00|63686|63676|63689.5|63679.5|63696.3|63681.2|63684.1|63669.6|647
1648825500000|2022-04-01 15:05:00|63689.6|63679.6|63700|63680|63700.3|63685.3|63689.2|63674.3|532
1648825800000|2022-04-01 15:10:00|63700.1|63680.1|63701.4|63681.4|63702.6|63687.1|63694.4|63679|449
1648826100000|2022-04-01 15:15:00|63701.6|63681.6|63697.5|63677.5|63702.3|63687.1|63689.1|63672.8|488
1648826400000|2022-04-01 15:20:00|63697.8|63677.8|63696.8|63676.8|63698.2|63682.9|63688.9|63674.1|475
1648826700000|2022-04-01 15:25:00|63696.9|63676.9|63701.2|63681.2|63704.2|63688.9|63692.2|63676.9|390
1648827000000|2022-04-01 15:30:00|63700.8|63680.8|63701.5|63681.5|63702.4|63686.5|63692.2|63677.2|419
1648827300000|2022-04-01 15:35:00|63701.4|63681.4|63695.8|63685.8|63703.3|63688|63693.6|63678.1|363
1648827600000|2022-04-01 15:40:00|63695.6|63685.6|63699.5|63689.5|63705.3|63689.8|63695.6|63680.8|366
1648827900000|2022-04-01 15:45:00|63704.5|63684.5|63715.1|63695.1|63715.9|63700.8|63699.6|63684.3|393
1648828200000|2022-04-01 15:50:00|63714.9|63694.9|63706.3|63696.3|63715.6|63700.4|63706|63691.1|476
1648828500000|2022-04-01 15:55:00|63706.2|63696.2|63715.6|63695.6|63715.9|63701.2|63706.1|63691|422
1648828800000|2022-04-01 16:00:00|63715.5|63695.5|63715|63705|63721.1|63705.7|63709.2|63694.1|436
1648829100000|2022-04-01 16:05:00|63715.2|63705.2|63713.8|63703.8|63721.7|63706.7|63712.9|63698.2|502
1648829400000|2022-04-01 16:10:00|63714|63704|63719.7|63699.7|63719.9|63704.8|63712.9|63697.1|396
1648829700000|2022-04-01 16:15:00|63719.9|63699.9|63711.8|63691.8|63719.9|63705.3|63703.3|63687.6|420
1648830000000|2022-04-01 16:20:00|63711.9|63691.9|63712.8|63692.8|63714.3|63699.2|63709.1|63690.9|434
1648830300000|2022-04-01 16:25:00|63713.1|63693.1|63712.8|63692.8|63713.3|63697.5|63706.1|63690.1|321
1648830600000|2022-04-01 16:30:00|63712.9|63692.9|63718.8|63698.8|63718.8|63704.4|63707.4|63691.7|257
1648830900000|2022-04-01 16:35:00|63719.1|63699.1|63715.5|63695.5|63719.4|63704.5|63709.2|63693.7|281
1648831200000|2022-04-01 16:40:00|63715.7|63695.7|63714.5|63694.5|63717.1|63701.9|63707.7|63692.5|263
1648831500000|2022-04-01 16:45:00|63714.4|63694.4|63713.2|63693.2|63718.1|63702.8|63710.2|63693.2|348
1648831800000|2022-04-01 16:50:00|63708.1|63698.1|63721|63701|63721.8|63703|63705.7|63691.4|349
1648832100000|2022-04-01 16:55:00|63721.2|63701.2|63723.6|63703.6|63727.4|63709.7|63719.5|63699.7|358
1648832400000|2022-04-01 17:00:00|63723.5|63703.5|63725.3|63705.3|63727.3|63710.9|63720.7|63703.2|342
1648832700000|2022-04-01 17:05:00|63725.4|63705.4|63723.7|63703.7|63725.6|63705.6|63722.8|63702.8|278
1648833000000|2022-04-01 17:10:00|63723.8|63703.8|63724.4|63704.4|63725|63709.4|63716.2|63700.9|298
1648833300000|2022-04-01 17:15:00|63724.6|63704.6|63730.1|63710.1|63730.4|63715|63718.8|63703.9|294
1648833600000|2022-04-01 17:20:00|63730|63710|63724.7|63714.7|63732.4|63717.4|63722.2|63707|350
1648833900000|2022-04-01 17:25:00|63724.9|63714.9|63723.1|63703.1|63731|63717.3|63716.9|63701.2|325
1648834200000|2022-04-01 17:30:00|63723|63703|63723.2|63703.2|63725|63709.7|63719.2|63702.9|329
1648834500000|2022-04-01 17:35:00|63723.3|63703.3|63715.5|63695.5|63723.3|63704.8|63714.5|63694.8|261
1648834800000|2022-04-01 17:40:00|63715.4|63695.4|63708.9|63688.9|63716.1|63696.7|63701.8|63686|431
1648835100000|2022-04-01 17:45:00|63709.1|63689.1|63703.9|63683.9|63709.1|63689.6|63697.3|63682.2|393
1648835400000|2022-04-01 17:50:00|63703.7|63683.7|63697.7|63687.7|63704.2|63687.8|63697.6|63682|221
1648835700000|2022-04-01 17:55:00|63697.8|63687.8|63710.6|63690.6|63711.7|63696.6|63697.6|63683.4|303
1648836000000|2022-04-01 18:00:00|63710.7|63690.7|63696.6|63676.6|63710.8|63690.8|63692.8|63676.3|253
1648836300000|2022-04-01 18:05:00|63696.5|63676.5|63697.4|63677.4|63699|63682.8|63692.8|63674.5|263
1648836600000|2022-04-01 18:10:00|63697.3|63677.3|63691|63671|63701.8|63683.8|63685.5|63670.5|264
1648836900000|2022-04-01 18:15:00|63690.3|63670.3|63681.8|63671.8|63692|63675.5|63681.6|63666.5|310
1648837200000|2022-04-01 18:20:00|63681.9|63671.9|63686.6|63666.6|63687.7|63672.8|63680.7|63665.2|282
1648837500000|2022-04-01 18:25:00|63686.7|63666.7|63681.6|63661.6|63687.1|63672|63681.1|63661.1|238
1648837800000|2022-04-01 18:30:00|63681.7|63661.7|63688.8|63668.8|63690.2|63675.3|63677.8|63660.2|285
1648838100000|2022-04-01 18:35:00|63688.7|63668.7|63686.6|63666.6|63688.7|63671|63680.9|63665.6|168
1648838400000|2022-04-01 18:40:00|63686.5|63666.5|63683.7|63663.7|63689|63672.4|63675.7|63661.2|190
1648838700000|2022-04-01 18:45:00|63683.8|63663.8|63686.8|63666.8|63686.9|63669.5|63678.7|63663.7|209
1648839000000|2022-04-01 18:50:00|63686.6|63666.6|63686.3|63666.3|63688.2|63673.4|63678.5|63663.3|261
1648839300000|2022-04-01 18:55:00|63686.2|63666.2|63687.1|63667.1|63688.8|63673.5|63678.8|63663|290
1648839600000|2022-04-01 19:00:00|63687.2|63667.2|63687.8|63667.8|63688.7|63673|63682.2|63665.2|252
1648839900000|2022-04-01 19:05:00|63688|63668|63686.2|63666.2|63688.2|63671.7|63679.2|63662|172
1648840200000|2022-04-01 19:10:00|63686.3|63666.3|63685.7|63665.7|63687.2|63671.7|63679.8|63664.7|221
1648840500000|2022-04-01 19:15:00|63685.5|63665.5|63687.5|63667.5|63687.9|63671.2|63680.7|63665.4|262
1648840800000|2022-04-01 19:20:00|63687.4|63667.4|63687.2|63667.2|63688.2|63672.7|63682.1|63666.5|284
1648841100000|2022-04-01 19:25:00|63687.1|63667.1|63687.2|63667.2|63687.5|63667.5|63686.6|63666.6|146
1648841400000|2022-04-01 19:30:00|63687|63667|63687.1|63667.1|63688|63668|63686.5|63666.5|250
1648841700000|2022-04-01 19:35:00|63687.2|63667.2|63686.8|63666.8|63688|63668|63686.2|63666.2|259
1648842000000|2022-04-01 19:40:00|63686.7|63666.7|63692.7|63672.7|63693.2|63673.2|63686|63666|255
1648842300000|2022-04-01 19:45:00|63692.9|63672.9|63693.1|63673.1|63694.6|63678.9|63688.9|63672|274
1648842600000|2022-04-01 19:50:00|63693|63673|63689.4|63669.4|63693|63673|63686.6|63666.6|366
1648842900000|2022-04-01 19:55:00|63689.5|63669.5|63689.9|63669.9|63693.3|63673.3|63687.9|63667.9|363
1648843200000|2022-04-01 20:00:00|63689.8|63669.8|63689.2|63669.2|63690.3|63670.3|63689|63669|285
1648843500000|2022-04-01 20:05:00|63689.3|63669.3|63686.8|63666.8|63689.7|63669.7|63686.5|63666.5|278
1648843800000|2022-04-01 20:10:00|63686.7|63666.7|63692.6|63672.6|63693.1|63673.1|63686.3|63666.3|286
1648844100000|2022-04-01 20:15:00|63692.7|63672.7|63688.6|63668.6|63692.7|63672.7|63687.9|63667.9|253
1648844400000|2022-04-01 20:20:00|63688.7|63668.7|63692.7|63672.7|63693.3|63673.3|63688.1|63668.1|158
1648844700000|2022-04-01 20:25:00|63692.3|63672.3|63687.8|63677.8|63693.5|63678.1|63687.8|63672.1|127
1648845000000|2022-04-01 20:30:00|63687.9|63677.9|63689.4|63669.4|63693.8|63677.9|63687.9|63668.2|228
1648845300000|2022-04-01 20:35:00|63688.6|63668.6|63690.1|63670.1|63691.8|63671.8|63687.9|63667.9|200
1648845600000|2022-04-01 20:40:00|63690|63670|63681.5|63661.5|63690|63670|63677.8|63657.8|234
1648845900000|2022-04-01 20:45:00|63681.8|63661.8|63679.8|63659.8|63684.9|63664.9|63678.7|63658.7|143
1648846200000|2022-04-01 20:50:00|63681.8|63661.8|63688.3|63668.3|63693.1|63673.1|63679.5|63659.5|223
1648846500000|2022-04-01 20:55:00|63688.5|63668.5|63686.5|63666.5|63692.6|63672.6|63686.5|63666.5|391
1649016000000|2022-04-03 20:00:00|63745|63632.1|63711|63634|63745.4|63634|63698|63572|11
1649016300000|2022-04-03 20:05:00|63745.4|63630.1|63732.2|63630.8|63745.4|63634|63711|63630.1|10
1649016600000|2022-04-03 20:10:00|63745.4|63630.1|63745.4|63630.1|63745.4|63633.7|63698|63572|15
1649016900000|2022-04-03 20:15:00|63711.2|63633.9|63743.3|63641|63745.4|63642.9|63711|63630.1|14
1649017200000|2022-04-03 20:20:00|63712.3|63635.1|63743.4|63639.9|63743.4|63641|63711|63634|16
1649017500000|2022-04-03 20:25:00|63743.7|63638.6|63743.7|63638.6|63743.7|63638.6|63711|63634|13
1649017800000|2022-04-03 20:30:00|63711|63634|63744|63637|63744|63638.6|63700.3|63574.3|13
1649018100000|2022-04-03 20:35:00|63715.7|63635|63744|63637|63744|63637|63711|63634|12
1649018400000|2022-04-03 20:40:00|63711|63634|63712.3|63634.1|63744.4|63637|63711|63634|17
1649018700000|2022-04-03 20:45:00|63744.4|63635.3|63744.4|63635.3|63744.4|63635.3|63711|63618.9|14
1649019300000|2022-04-03 20:55:00|63744.7|63634.1|63743.8|63643.4|63744.7|63643.4|63743.8|63633.3|3
1649019600000|2022-04-03 21:00:00|63743.1|63661|63738.7|63656|63749.8|63661|63698|63572|35
1649019900000|2022-04-03 21:05:00|63732.8|63619.7|63726.4|63607.4|63747.8|63659.2|63642.9|63565.4|199
1649020200000|2022-04-03 21:10:00|63724.7|63605.7|63732.9|63613.9|63743.5|63629.3|63719.9|63600.9|108
1649020500000|2022-04-03 21:15:00|63736.2|63617.2|63735|63616|63739.1|63620.1|63706|63587|105
1649020800000|2022-04-03 21:20:00|63736.2|63617.2|63729.2|63610.2|63740.1|63625|63703.2|63584.2|90
1649021100000|2022-04-03 21:25:00|63739.3|63620.3|63734.3|63615.3|63740.1|63625|63708.4|63589.4|73
1649021400000|2022-04-03 21:30:00|63736|63617|63734.1|63615.1|63741.3|63639.9|63704.4|63585.4|142
1649021700000|2022-04-03 21:35:00|63727.5|63608.5|63734.1|63615.1|63740.2|63640.4|63712.3|63593.3|76
1649022000000|2022-04-03 21:40:00|63733.6|63614.6|63740.4|63622.4|63740.4|63640.4|63710.4|63591.4|84
1649022300000|2022-04-03 21:45:00|63739.5|63620.5|63734.2|63615.2|63740.5|63638|63733.2|63614.4|65
1649022600000|2022-04-03 21:50:00|63711|63592|63731.8|63612.8|63741.1|63635.5|63695.6|63576.6|89
1649022900000|2022-04-03 21:55:00|63731.2|63612.2|63739.1|63620.1|63741.1|63630.6|63707.8|63588.8|72
1649023200000|2022-04-03 22:00:00|63736.3|63617.3|63734.5|63615.5|63741.9|63631.6|63724|63605|194
1649023500000|2022-04-03 22:05:00|63733.3|63614.3|63734.5|63615.5|63740.1|63638.1|63712.6|63593.6|104
1649023800000|2022-04-03 22:10:00|63730.2|63625|63734|63622.8|63737.6|63630.9|63714.2|63595.2|156
1649024100000|2022-04-03 22:15:00|63733.7|63614.7|63734.9|63615.9|63738|63637.7|63716.3|63597.3|95
1649024400000|2022-04-03 22:20:00|63734.8|63615.8|63732.1|63623.4|63738.2|63642.6|63715.4|63596.4|107
1649024700000|2022-04-03 22:25:00|63731.1|63612.1|63725.2|63635.1|63735.6|63645.2|63717.2|63610|91
1649025000000|2022-04-03 22:30:00|63725.1|63625|63738.1|63666.3|63756.6|63668.1|63718|63611.7|286
1649025300000|2022-04-03 22:35:00|63737.6|63667.1|63733.8|63677.6|63748.1|63685.4|63729.5|63656.1|208
1649025600000|2022-04-03 22:40:00|63735.3|63677.5|63730.9|63679.8|63739.5|63689.4|63727.3|63675.4|163
1649025900000|2022-04-03 22:45:00|63733.3|63680.3|63732.3|63681.6|63735.5|63689.7|63723.2|63679.5|186
1649026200000|2022-04-03 22:50:00|63732|63684.3|63734|63686.1|63734.4|63690.1|63725.3|63681.7|185
1649026500000|2022-04-03 22:55:00|63734.1|63685.3|63730.9|63686.9|63734.2|63687.2|63723.6|63678.7|143
1649026800000|2022-04-03 23:00:00|63731|63687.3|63710.6|63690.6|63733.6|63699.7|63706.4|63677.1|425
1649027100000|2022-04-03 23:05:00|63709.6|63689.6|63719.7|63699.7|63726|63700.5|63707|63683|252
1649027400000|2022-04-03 23:10:00|63719.6|63699.6|63726.6|63706.6|63727.5|63707.5|63712.2|63692.2|204
1649027700000|2022-04-03 23:15:00|63726.5|63706.5|63723.5|63703.5|63728.9|63711.3|63720.5|63700.5|240
1649028000000|2022-04-03 23:20:00|63724.2|63704.2|63723.9|63703.9|63726.2|63711.7|63716.8|63696.8|255
1649028300000|2022-04-03 23:25:00|63724.1|63704.1|63728.5|63708.5|63728.9|63708.9|63721.6|63701.6|194
1649028600000|2022-04-03 23:30:00|63727.8|63707.8|63734.2|63714.2|63735.1|63715.1|63725.8|63705.8|184
1649028900000|2022-04-03 23:35:00|63734.1|63714.1|63731.4|63711.4|63735.3|63715.3|63730.1|63710.1|178
1649029200000|2022-04-03 23:40:00|63731.3|63711.3|63733|63713|63733.9|63713.9|63729.7|63709.7|144
1649029500000|2022-04-03 23:45:00|63732.4|63712.4|63741|63721|63741.9|63721.9|63732.4|63712.4|217
1649029800000|2022-04-03 23:50:00|63740.9|63720.9|63735.7|63715.7|63741.5|63721.5|63732.2|63712.2|185
1649030100000|2022-04-03 23:55:00|63735.8|63715.8|63736|63716|63741.1|63722|63730.9|63713.6|200
1649030400000|2022-04-04 00:00:00|63735.9|63715.9|63728.2|63708.2|63736.9|63721.8|63724.2|63704.2|390
1649030700000|2022-04-04 00:05:00|63728.3|63708.3|63721|63701|63729.2|63709.2|63712.5|63692.5|389
1649031000000|2022-04-04 00:10:00|63721.4|63701.4|63718.2|63698.2|63722.9|63702.9|63713.3|63693.3|430
1649031300000|2022-04-04 00:15:00|63718.1|63698.1|63716.4|63696.4|63725.6|63705.6|63711.2|63691.2|595
1649031600000|2022-04-04 00:20:00|63715.1|63695.1|63710.6|63690.6|63720.3|63700.3|63699.4|63627.2|733
1649031900000|2022-04-04 00:25:00|63710.5|63690.5|63689.9|63669.9|63714.2|63694.2|63683.8|63663.8|549
1649032200000|2022-04-04 00:30:00|63689.7|63669.7|63697.9|63677.9|63701.7|63681.7|63689.2|63669.2|369
1649032500000|2022-04-04 00:35:00|63697.8|63677.8|63697.6|63677.6|63698.4|63683.4|63692.9|63677|302
1649032800000|2022-04-04 00:40:00|63697.7|63677.7|63694|63674|63698|63682.5|63691.6|63671.6|201
1649033100000|2022-04-04 00:45:00|63694.1|63674.1|63691|63671|63694.1|63674.1|63687.3|63667.3|446
1649033400000|2022-04-04 00:50:00|63691.1|63671.1|63705.9|63685.9|63706.2|63691.7|63690.6|63670.6|441
1649033700000|2022-04-04 00:55:00|63706.2|63686.2|63699.5|63679.5|63707.6|63690.3|63694.3|63677.5|334
1649034000000|2022-04-04 01:00:00|63699.6|63679.6|63692.8|63672.8|63699.9|63679.9|63683.6|63663.6|435
1649034300000|2022-04-04 01:05:00|63692.5|63672.5|63687.4|63677.4|63695.6|63677.8|63686.4|63670.4|353
1649034600000|2022-04-04 01:10:00|63692.2|63672.2|63691|63671|63692.4|63678|63687|63668.5|421
1649034900000|2022-04-04 01:15:00|63690.3|63670.3|63692.2|63672.2|63695.6|63675.6|63689.7|63669.7|589
1649035200000|2022-04-04 01:20:00|63692.1|63672.1|63680.1|63660.1|63692.5|63672.5|63679.3|63659.3|347
1649035500000|2022-04-04 01:25:00|63680.2|63660.2|63689.3|63669.3|63694.9|63679.5|63675|63658.9|412
1649035800000|2022-04-04 01:30:00|63689.2|63669.2|63687.4|63667.4|63689.3|63669.9|63675.9|63660.3|334
1649036100000|2022-04-04 01:35:00|63687.3|63667.3|63687.7|63667.7|63690.5|63670.5|63684.2|63664.2|431
1649036400000|2022-04-04 01:40:00|63687.6|63667.6|63683.1|63663.1|63690|63670|63681.1|63661.1|441
1649036700000|2022-04-04 01:45:00|63683|63663|63683.4|63663.4|63686.8|63670.4|63676.6|63659.2|373
1649037000000|2022-04-04 01:50:00|63683.2|63663.2|63685.3|63675.3|63693.5|63677.7|63680.7|63663.2|335
1649037300000|2022-04-04 01:55:00|63685.2|63675.2|63680.3|63670.3|63693|63678.5|63678.4|63661.5|557
1649037600000|2022-04-04 02:00:00|63680.2|63670.2|63686.8|63666.8|63690.2|63675.1|63673|63656.3|523
1649037900000|2022-04-04 02:05:00|63686.6|63666.6|63688.7|63668.7|63694.2|63680.2|63681.6|63666.6|421
1649038200000|2022-04-04 02:10:00|63684|63674|63690.8|63670.8|63692.3|63677.1|63683.5|63666.1|335
1649038500000|2022-04-04 02:15:00|63691|63671|63699.4|63679.4|63703.6|63690|63687.2|63670.8|404
1649038800000|2022-04-04 02:20:00|63699.6|63679.6|63698.4|63688.4|63706.5|63691.3|63693.3|63678.8|373
1649039100000|2022-04-04 02:25:00|63703.5|63683.5|63712.5|63692.5|63713.1|63698.3|63696.1|63681.4|412
1649039400000|2022-04-04 02:30:00|63712.7|63692.7|63718.8|63698.8|63722.8|63704.6|63707.1|63691.9|339
1649039700000|2022-04-04 02:35:00|63718.7|63698.7|63731.1|63721.1|63737.4|63721.2|63713.4|63698.3|307
1649040000000|2022-04-04 02:40:00|63731|63721|63731.6|63711.6|63738.7|63722.5|63727.1|63708.1|458
1649040300000|2022-04-04 02:45:00|63731.7|63711.7|63730.8|63720.8|63735.5|63720.8|63727.1|63711.3|271
1649040600000|2022-04-04 02:50:00|63731|63721|63728.4|63718.4|63735.7|63721|63725.2|63710.5|231
1649040900000|2022-04-04 02:55:00|63728.5|63718.5|63725.1|63705.1|63733.4|63718.5|63714.6|63700.7|400
1649041200000|2022-04-04 03:00:00|63725.2|63705.2|63717|63707|63725.8|63710.5|63711.8|63696.9|271
1649041500000|2022-04-04 03:05:00|63716.9|63706.9|63722.6|63702.6|63724.7|63709.2|63716.6|63701.6|195
1649041800000|2022-04-04 03:10:00|63722.7|63702.7|63718.4|63708.4|63723.4|63708.7|63716.2|63701.2|237
1649042100000|2022-04-04 03:15:00|63718.6|63708.6|63721.4|63701.4|63725.5|63710.3|63713|63698.2|324
1649042400000|2022-04-04 03:20:00|63721.5|63701.5|63723.4|63703.4|63725.3|63709.4|63715.6|63699.9|256
1649042700000|2022-04-04 03:25:00|63723.5|63703.5|63725.1|63705.1|63725.8|63708.9|63718.6|63702.8|235
1649043000000|2022-04-04 03:30:00|63725.2|63705.2|63720|63710|63725.8|63710.6|63718.8|63703.9|313
1649043300000|2022-04-04 03:35:00|63720.1|63710.1|63716.6|63706.6|63725.2|63710.2|63716.5|63701.4|305
1649043600000|2022-04-04 03:40:00|63721.7|63701.7|63734.2|63714.2|63734.4|63716|63716.4|63701.4|287
1649043900000|2022-04-04 03:45:00|63734.5|63714.5|63724.4|63714.4|63734.9|63719.7|63724.4|63709.4|273
1649044200000|2022-04-04 03:50:00|63723.9|63713.9|63726.8|63706.8|63729.4|63714.4|63721.4|63706.1|222
1649044500000|2022-04-04 03:55:00|63727|63707|63733.6|63713.6|63736.1|63718.5|63720.3|63705|333
1649044800000|2022-04-04 04:00:00|63733.9|63713.9|63734.3|63714.3|63740|63724.4|63728.9|63713.8|335
1649045100000|2022-04-04 04:05:00|63734.2|63714.2|63731.1|63711.1|63735.5|63720.4|63727|63711|239
1649045400000|2022-04-04 04:10:00|63731|63711|63722.3|63702.3|63731.2|63715.1|63716.8|63701.7|338
1649045700000|2022-04-04 04:15:00|63722.6|63702.6|63714.6|63704.6|63722.7|63707.2|63714.6|63700.1|262
1649046000000|2022-04-04 04:20:00|63714.7|63704.7|63721.2|63701.2|63722.7|63707.6|63714.7|63699.8|244
1649046300000|2022-04-04 04:25:00|63721.3|63701.3|63719.7|63709.7|63724.9|63711|63717.1|63700.9|258
1649046600000|2022-04-04 04:30:00|63719.8|63709.8|63726.1|63706.1|63728.6|63713.5|63719.6|63705.3|267
1649046900000|2022-04-04 04:35:00|63725.8|63705.8|63726.5|63706.5|63726.8|63711.6|63721|63705.6|255
1649047200000|2022-04-04 04:40:00|63726.6|63706.6|63726.6|63706.6|63729.3|63712.5|63721.4|63706.2|253
1649047500000|2022-04-04 04:45:00|63726.7|63706.7|63727.2|63707.2|63729.3|63711.8|63721.5|63706.3|297
1649047800000|2022-04-04 04:50:00|63727.1|63707.1|63724.4|63704.4|63728|63710.9|63720.9|63703.8|252
1649048100000|2022-04-04 04:55:00|63724.3|63704.3|63717.1|63707.1|63725.4|63710.5|63715.3|63700.7|289
1649048400000|2022-04-04 05:00:00|63717.3|63707.3|63722.2|63712.2|63729.6|63715.9|63717.2|63702.3|262
1649048700000|2022-04-04 05:05:00|63722.8|63712.8|63723.6|63713.6|63728.7|63714.9|63721.3|63706.8|247
1649049000000|2022-04-04 05:10:00|63723.7|63713.7|63717.7|63707.7|63729|63714|63717.1|63707.1|191
1649049300000|2022-04-04 05:15:00|63723|63703|63720.5|63710.5|63727.4|63712.2|63717|63702.4|313
1649049600000|2022-04-04 05:20:00|63720.7|63710.7|63722.3|63702.3|63725.8|63711|63717.1|63702.2|220
1649049900000|2022-04-04 05:25:00|63722.1|63702.1|63731.8|63711.8|63732.9|63718|63716.1|63700.6|331
1649050200000|2022-04-04 05:30:00|63731.7|63711.7|63732.4|63712.4|63735.1|63720.2|63725.8|63710.9|289
1649050500000|2022-04-04 05:35:00|63732.5|63712.5|63714.2|63694.2|63732.7|63717.9|63708.9|63694.1|347
1649050800000|2022-04-04 05:40:00|63714.1|63694.1|63707.3|63687.3|63714.1|63699.2|63701.8|63687.2|353
1649051100000|2022-04-04 05:45:00|63707.1|63687.1|63706.6|63686.6|63711.1|63696|63701.1|63686.2|357
1649051400000|2022-04-04 05:50:00|63706.5|63686.5|63699.8|63689.8|63710.6|63695.5|63698.1|63683.2|462
1649051700000|2022-04-04 05:55:00|63699.6|63689.6|63684.9|63674.9|63702.6|63690.2|63682.7|63668.1|521
1649052000000|2022-04-04 06:00:00|63685.5|63675.5|63697.8|63687.8|63705.1|63690.2|63684|63674|498
1649052300000|2022-04-04 06:05:00|63698|63688|63708.7|63698.7|63711.9|63698.7|63695.3|63681.5|455
1649052600000|2022-04-04 06:10:00|63708.3|63698.3|63725.6|63715.6|63727|63717|63706.1|63690.8|510
1649052900000|2022-04-04 06:15:00|63725.5|63715.5|63726.6|63716.6|63733.8|63719.7|63724|63713.8|299
1649053200000|2022-04-04 06:20:00|63726.5|63716.5|63720.3|63710.3|63729.6|63719.6|63719.5|63706.3|383
1649053500000|2022-04-04 06:25:00|63720.1|63710.1|63713.4|63703.4|63725.9|63711|63712.3|63699.5|399
1649053800000|2022-04-04 06:30:00|63713.6|63703.6|63707.3|63697.3|63716.7|63703.8|63707.3|63693|328
1649054100000|2022-04-04 06:35:00|63707.2|63697.2|63708.8|63698.8|63711.5|63699.8|63701.2|63686.6|397
1649054400000|2022-04-04 06:40:00|63708.5|63698.5|63716|63706|63725.3|63710.7|63708.5|63698.5|427
1649054700000|2022-04-04 06:45:00|63715.6|63705.6|63717.1|63707.1|63724.8|63710.1|63715.2|63700.3|338
1649055000000|2022-04-04 06:50:00|63717.3|63707.3|63725.2|63705.2|63728.1|63713.6|63717|63702.3|378
1649055300000|2022-04-04 06:55:00|63724.8|63704.8|63727.7|63707.7|63731.3|63716.9|63720|63704.8|491
1649055600000|2022-04-04 07:00:00|63722.4|63712.4|63710.5|63700.5|63728.4|63714.7|63710.3|63696.2|461
1649055900000|2022-04-04 07:05:00|63710.7|63700.7|63713.8|63703.8|63722|63706.9|63707.6|63692.8|339
1649056200000|2022-04-04 07:10:00|63713.6|63703.6|63716.6|63706.6|63723.1|63708.1|63709|63693.8|398
1649056500000|2022-04-04 07:15:00|63716.7|63706.7|63724.2|63704.2|63725.9|63710.9|63716.7|63702.6|453
1649056800000|2022-04-04 07:20:00|63724.4|63704.4|63724.1|63714.1|63731.2|63716.4|63718.7|63703.7|377
1649057100000|2022-04-04 07:25:00|63724.3|63714.3|63736|63716|63736.1|63719.6|63721.8|63707.6|391
1649057400000|2022-04-04 07:30:00|63735.9|63715.9|63728.3|63718.3|63742.4|63727.2|63727.2|63712.1|387
1649057700000|2022-04-04 07:35:00|63728.2|63718.2|63736.1|63716.1|63740|63725.9|63728|63714.5|378
1649058000000|2022-04-04 07:40:00|63736.3|63716.3|63734.2|63724.2|63736.3|63724.2|63727.4|63712.8|410
1649058300000|2022-04-04 07:45:00|63734|63724|63731.2|63721.2|63737.9|63724.4|63729.2|63716.8|388
1649058600000|2022-04-04 07:50:00|63731.1|63721.1|63733.8|63713.8|63739.6|63726.2|63725.7|63710.5|382
1649058900000|2022-04-04 07:55:00|63733.7|63713.7|63723.4|63713.4|63735.1|63720.8|63723.2|63708.5|296
1649059200000|2022-04-04 08:00:00|63723.2|63713.2|63727.3|63717.3|63735.7|63721.5|63723|63708.1|455
1649059500000|2022-04-04 08:05:00|63727.4|63717.4|63717|63707|63736.3|63721.5|63716.8|63702.4|460
1649059800000|2022-04-04 08:10:00|63716.8|63706.8|63708.3|63698.3|63722.5|63708.1|63708.2|63694|428
1649060100000|2022-04-04 08:15:00|63708.4|63698.4|63709|63699|63717.2|63702.2|63705|63690.2|425
1649060400000|2022-04-04 08:20:00|63709.2|63699.2|63703.3|63693.3|63714.9|63699.9|63700.5|63686.1|362
1649060700000|2022-04-04 08:25:00|63703.4|63693.4|63704.3|63694.3|63706.7|63694.6|63693.8|63679.4|419
1649061000000|2022-04-04 08:30:00|63704.4|63694.4|63700.8|63690.8|63709.1|63695.1|63696.3|63684.3|383
1649061300000|2022-04-04 08:35:00|63700.7|63690.7|63693.7|63683.7|63707.6|63692.7|63693.6|63679.1|412
1649061600000|2022-04-04 08:40:00|63693.6|63683.6|63697.8|63687.8|63701.8|63687.9|63693.3|63678.9|377
1649061900000|2022-04-04 08:45:00|63697.7|63687.7|63694.9|63684.9|63700.4|63688.8|63692.4|63680.4|397
1649062200000|2022-04-04 08:50:00|63694.8|63684.8|63690.5|63680.5|63697.2|63685.2|63689|63675.4|414
1649062500000|2022-04-04 08:55:00|63690.3|63680.3|63693.1|63683.1|63699.2|63685.4|63687.5|63677.4|394
1649062800000|2022-04-04 09:00:00|63693|63683|63694.4|63684.4|63698.5|63684.7|63687.9|63673.3|456
1649063100000|2022-04-04 09:05:00|63694.5|63684.5|63693.1|63683.1|63698.6|63685.3|63689.3|63677.6|416
1649063400000|2022-04-04 09:10:00|63693.2|63683.2|63692.9|63682.9|63697.9|63683.8|63691.5|63676.8|286
1649063700000|2022-04-04 09:15:00|63693|63683|63692.7|63682.7|63700.1|63685.5|63689.7|63677.7|340
1649064000000|2022-04-04 09:20:00|63692.8|63682.8|63692.6|63682.6|63693.2|63683.2|63687.5|63677.5|336
1649064300000|2022-04-04 09:25:00|63692.7|63682.7|63698.5|63688.5|63703.8|63692.1|63691.2|63681.2|393
1649064600000|2022-04-04 09:30:00|63698.6|63688.6|63706.1|63696.1|63711.6|63696.5|63698.4|63687.5|389
1649064900000|2022-04-04 09:35:00|63706|63696|63704.6|63694.6|63716.8|63702.1|63704.4|63689.7|322
1649065200000|2022-04-04 09:40:00|63704.5|63694.5|63705.4|63695.4|63709|63697.7|63700.5|63688.3|288
1649065500000|2022-04-04 09:45:00|63705.5|63695.5|63710.7|63700.7|63714.7|63703.9|63705.3|63694.2|302
1649065800000|2022-04-04 09:50:00|63710.6|63700.6|63725.1|63715.1|63730.1|63716.4|63710.6|63700.6|285
1649066100000|2022-04-04 09:55:00|63724.9|63714.9|63732.9|63722.9|63736.7|63723|63724.8|63711.9|276
1649066400000|2022-04-04 10:00:00|63732.6|63722.6|63746.7|63736.7|63751.9|63738.3|63732.6|63719.7|389
1649066700000|2022-04-04 10:05:00|63746.9|63736.9|63745.4|63735.4|63751.9|63738.5|63744.8|63730.2|292
1649067000000|2022-04-04 10:10:00|63745.5|63735.5|63744.7|63734.7|63750.5|63736.7|63744.5|63729.3|306
1649067300000|2022-04-04 10:15:00|63744.8|63734.8|63742.5|63732.5|63750.5|63735.9|63739.8|63725.4|369
1649067600000|2022-04-04 10:20:00|63742.2|63732.2|63745.7|63735.7|63749|63736.1|63742|63729|248
1649067900000|2022-04-04 10:25:00|63745.6|63735.6|63752.1|63742.1|63759.3|63744.5|63745.4|63735.4|327
1649068200000|2022-04-04 10:30:00|63752.3|63742.3|63761.2|63751.2|63765.7|63751.3|63749.5|63734.6|297
1649068500000|2022-04-04 10:35:00|63761|63751|63762.5|63752.5|63775|63760.3|63761|63746.3|309
1649068800000|2022-04-04 10:40:00|63762.3|63752.3|63763|63753|63773.1|63757|63758.2|63746.4|325
1649069100000|2022-04-04 10:45:00|63762.9|63752.9|63762.2|63752.2|63769|63754.3|63761.4|63746.3|283
1649069400000|2022-04-04 10:50:00|63762.3|63752.3|63769.8|63749.8|63769.8|63754.8|63757.8|63742.7|312
1649069700000|2022-04-04 10:55:00|63769.9|63749.9|63766.5|63756.5|63772.3|63757.1|63764.4|63748.6|274
1649070000000|2022-04-04 11:00:00|63766.7|63756.7|63762.7|63752.7|63772.8|63756.7|63761.8|63746.8|423
1649070300000|2022-04-04 11:05:00|63762.6|63752.6|63758|63748|63769.1|63754.2|63757.5|63742.6|299
1649070600000|2022-04-04 11:10:00|63757.6|63747.6|63769.6|63749.6|63777.4|63762.7|63756.3|63741.1|384
1649070900000|2022-04-04 11:15:00|63769.5|63749.5|63766.1|63746.1|63769.8|63754.5|63760|63745.1|323
1649071200000|2022-04-04 11:20:00|63766|63746|63758.2|63748.2|63766.4|63751.3|63758.1|63743|256
1649071500000|2022-04-04 11:25:00|63757.8|63747.8|63751.5|63741.5|63763.4|63748.7|63750.1|63735.2|285
1649071800000|2022-04-04 11:30:00|63751.6|63741.6|63752.9|63742.9|63760.8|63744.7|63750.2|63735.8|339
1649072100000|2022-04-04 11:35:00|63753.2|63743.2|63754.3|63744.3|63761.2|63746.2|63749.8|63735.3|297
1649072400000|2022-04-04 11:40:00|63759.3|63739.3|63752.9|63742.9|63761.6|63746.7|63748.5|63733.3|347
1649072700000|2022-04-04 11:45:00|63752.8|63742.8|63759.8|63739.8|63761.9|63746.9|63752.7|63737.6|412
1649073000000|2022-04-04 11:50:00|63759.6|63739.6|63754|63744|63760.9|63745.8|63753.9|63739|337
1649073300000|2022-04-04 11:55:00|63754.1|63744.1|63759.9|63739.9|63760.7|63745.6|63751.2|63736.2|438
1649073600000|2022-04-04 12:00:00|63759.8|63739.8|63750.4|63740.4|63762.3|63747.2|63750.3|63736.5|466
1649073900000|2022-04-04 12:05:00|63750.5|63740.5|63758.1|63738.1|63758.4|63743.4|63747.2|63733|477
1649074200000|2022-04-04 12:10:00|63758.2|63738.2|63755.1|63745.1|63758.2|63745.3|63752.9|63737.7|265
1649074500000|2022-04-04 12:15:00|63754.9|63744.9|63750.4|63740.4|63757.7|63747.2|63749.6|63734.1|370
1649074800000|2022-04-04 12:20:00|63750.2|63740.2|63753.5|63733.5|63754.8|63740.3|63746.4|63731.9|436
1649075100000|2022-04-04 12:25:00|63753.8|63733.8|63755.9|63735.9|63758.7|63745|63750.8|63733.6|405
1649075400000|2022-04-04 12:30:00|63755.8|63735.8|63761.9|63751.9|63767.6|63752.8|63750.3|63735.8|429
1649075700000|2022-04-04 12:35:00|63762|63752|63757.8|63747.8|63767|63753|63754.2|63738.2|512
1649076000000|2022-04-04 12:40:00|63757.7|63747.7|63757|63747|63764.4|63749.3|63752.9|63739.4|442
1649076300000|2022-04-04 12:45:00|63756.8|63746.8|63757|63747|63767.8|63752.1|63755.1|63740.5|410
1649076600000|2022-04-04 12:50:00|63756.9|63746.9|63760.8|63750.8|63769|63754.1|63755.4|63743.8|418
1649076900000|2022-04-04 12:55:00|63761|63751|63762.4|63752.4|63768.9|63755.2|63758.8|63744.9|440
1649077200000|2022-04-04 13:00:00|63762.5|63752.5|63753.9|63743.9|63767.3|63753.2|63752.4|63741.1|365
1649077500000|2022-04-04 13:05:00|63754.2|63744.2|63755|63735|63755.4|63744.3|63746.3|63731.5|266
1649077800000|2022-04-04 13:10:00|63755.1|63735.1|63756.2|63736.2|63759|63744|63744.8|63729.4|374
1649078100000|2022-04-04 13:15:00|63756.3|63736.3|63752.4|63732.4|63756.5|63740.9|63747.4|63731.9|334
1649078400000|2022-04-04 13:20:00|63752.3|63732.3|63745.5|63735.5|63752.7|63738|63737|63723.4|375
1649078700000|2022-04-04 13:25:00|63745.8|63735.8|63731.2|63721.2|63751.4|63736.3|63726.7|63711.5|544
1649079000000|2022-04-04 13:30:00|63731.3|63721.3|63744.3|63724.3|63747.5|63730.5|63727.2|63714.4|674
1649079300000|2022-04-04 13:35:00|63744.2|63724.2|63736.9|63726.9|63744.8|63729.5|63734.7|63720|469
1649079600000|2022-04-04 13:40:00|63737|63727|63743.8|63733.8|63744.4|63734.4|63732.9|63721.1|602
1649079900000|2022-04-04 13:45:00|63743.6|63733.6|63740.7|63730.7|63751.8|63737.1|63740.4|63726.3|516
1649080200000|2022-04-04 13:50:00|63746|63726|63734.9|63724.9|63749.5|63734.9|63734.7|63720.3|495
1649080500000|2022-04-04 13:55:00|63735|63725|63742.8|63722.8|63744.8|63731.4|63730.8|63716|569
1649080800000|2022-04-04 14:00:00|63742.7|63722.7|63735|63725|63749|63734.2|63732.2|63719.9|696
1649081100000|2022-04-04 14:05:00|63735.2|63725.2|63740.3|63720.3|63747.1|63731.9|63733.3|63718.4|606
1649081400000|2022-04-04 14:10:00|63740.5|63720.5|63741.1|63731.1|63746.4|63731.8|63734.5|63718.5|548
1649081700000|2022-04-04 14:15:00|63740.9|63730.9|63765.3|63745.3|63768.8|63753.9|63740.4|63725|534
1649082000000|2022-04-04 14:20:00|63765.4|63745.4|63761.4|63751.4|63769.1|63754.2|63760|63745.4|463
1649082300000|2022-04-04 14:25:00|63765.9|63745.9|63763.5|63753.5|63769|63754.1|63757.9|63743.7|509
1649082600000|2022-04-04 14:30:00|63763.4|63753.4|63765.5|63755.5|63775.6|63757.4|63763|63748.2|387
1649082900000|2022-04-04 14:35:00|63765.6|63755.6|63764|63754|63770.5|63756.2|63761.9|63747|436
1649083200000|2022-04-04 14:40:00|63769.2|63749.2|63767.2|63747.2|63770.5|63755.4|63762.2|63747|355
1649083500000|2022-04-04 14:45:00|63767|63747|63758.8|63738.8|63767.1|63752.1|63752.7|63737.1|375
1649083800000|2022-04-04 14:50:00|63758.7|63738.7|63750.2|63740.2|63760.6|63745.2|63747.4|63732.4|459
1649084100000|2022-04-04 14:55:00|63750.3|63740.3|63752.1|63742.1|63757.2|63742.2|63749|63734.1|435
1649084400000|2022-04-04 15:00:00|63752.2|63742.2|63751.5|63731.5|63756.3|63742.5|63745.3|63731.5|363
1649084700000|2022-04-04 15:05:00|63751.6|63731.6|63749.8|63739.8|63755.9|63741.6|63746.5|63731.5|394
1649085000000|2022-04-04 15:10:00|63749.9|63739.9|63746.6|63736.6|63754.3|63739.9|63746.1|63731|253
1649085300000|2022-04-04 15:15:00|63746.5|63736.5|63748.9|63738.9|63754.2|63739.7|63745.5|63730.1|285
1649085600000|2022-04-04 15:20:00|63749|63739|63749.9|63739.9|63751|63741|63748.7|63738.7|230
1649085900000|2022-04-04 15:25:00|63749.6|63739.6|63744.1|63734.1|63755.7|63740.9|63743.4|63727.7|376
1649086200000|2022-04-04 15:30:00|63744.3|63734.3|63744.3|63734.3|63749.7|63734.7|63743.2|63728.2|324
1649086500000|2022-04-04 15:35:00|63744.4|63734.4|63740.5|63730.5|63752.3|63737.5|63738.5|63723.4|419
1649086800000|2022-04-04 15:40:00|63740.6|63730.6|63740.4|63730.4|63747|63732.2|63737.3|63724.6|484
1649087100000|2022-04-04 15:45:00|63740.5|63730.5|63756.7|63736.7|63757|63741.7|63738.4|63728.4|374
1649087400000|2022-04-04 15:50:00|63756.6|63736.6|63751.5|63741.5|63758|63743.5|63750.6|63735.9|227
1649087700000|2022-04-04 15:55:00|63751.4|63741.4|63742.4|63732.4|63753.6|63743.3|63742.3|63727.1|340
1649088000000|2022-04-04 16:00:00|63747.4|63727.4|63737.2|63717.2|63748.6|63730.7|63727.5|63712.2|445
1649088300000|2022-04-04 16:05:00|63737|63717|63750.8|63730.8|63753.8|63738.1|63728.4|63713.5|515
1649088600000|2022-04-04 16:10:00|63750.9|63730.9|63750.8|63730.8|63758.5|63743.9|63745.5|63730.4|267
1649088900000|2022-04-04 16:15:00|63750.7|63730.7|63755.7|63735.7|63756.8|63741.6|63748.1|63730.7|209
1649089200000|2022-04-04 16:20:00|63755.8|63735.8|63755.6|63735.6|63757.8|63742.7|63750.5|63734.9|246
1649089500000|2022-04-04 16:25:00|63755.5|63735.5|63753.2|63733.2|63756|63738.1|63744.9|63729.1|270
1649089800000|2022-04-04 16:30:00|63753.5|63733.5|63748.6|63738.6|63756|63739.1|63747.4|63732.3|245
1649090100000|2022-04-04 16:35:00|63748.8|63738.8|63749.4|63739.4|63755|63742|63747.9|63734.5|261
1649090400000|2022-04-04 16:40:00|63749.5|63739.5|63761.4|63751.4|63768.4|63751.7|63749.2|63737.3|302
1649090700000|2022-04-04 16:45:00|63761.6|63751.6|63766.4|63746.4|63767.2|63752|63760.6|63745.6|219
1649091000000|2022-04-04 16:50:00|63766.5|63746.5|63761.4|63751.4|63768.2|63752.8|63760.8|63745.8|217
1649091300000|2022-04-04 16:55:00|63761.6|63751.6|63763.8|63743.8|63766.5|63751.7|63755.1|63741.1|284
1649091600000|2022-04-04 17:00:00|63763.7|63743.7|63775.5|63755.5|63776.2|63756.2|63759.2|63743.5|404
1649091900000|2022-04-04 17:05:00|63775.4|63755.4|63772.2|63752.2|63775.8|63756.9|63766.8|63751|258
1649092200000|2022-04-04 17:10:00|63771.9|63751.9|63773.2|63753.2|63773.9|63758.6|63767.8|63750.7|254
1649092500000|2022-04-04 17:15:00|63772.9|63752.9|63774.5|63754.5|63775.4|63759.7|63768.2|63752.2|239
1649092800000|2022-04-04 17:20:00|63774.4|63754.4|63756.1|63746.1|63775.2|63758.8|63755.1|63739.5|372
1649093100000|2022-04-04 17:25:00|63760.7|63740.7|63761.1|63741.1|63761.9|63746.7|63754.7|63738.3|196
1649093400000|2022-04-04 17:30:00|63761.6|63741.6|63762.7|63742.7|63764.6|63749.8|63752.8|63737.6|257
1649093700000|2022-04-04 17:35:00|63762.6|63742.6|63757.2|63737.2|63762.7|63747.4|63751.5|63736.6|238
1649094000000|2022-04-04 17:40:00|63757|63737|63756.2|63736.2|63758.8|63742.9|63751.9|63735.4|213
1649094300000|2022-04-04 17:45:00|63755.7|63735.7|63758|63738|63760|63740|63755.7|63735.7|261
1649094600000|2022-04-04 17:50:00|63758.1|63738.1|63762.9|63742.9|63762.9|63743|63748.7|63733.2|230
1649094900000|2022-04-04 17:55:00|63762.8|63742.8|63758.2|63738.2|63767|63749.6|63753|63735.2|309
1649095200000|2022-04-04 18:00:00|63758.3|63738.3|63757.7|63737.7|63760.6|63745.2|63752.7|63737.6|174
1649095500000|2022-04-04 18:05:00|63757.8|63737.8|63762.3|63742.3|63767.9|63747.9|63752.9|63737.6|298
1649095800000|2022-04-04 18:10:00|63762.4|63742.4|63764.2|63744.2|63764.9|63749.4|63759.4|63742.3|244
1649096100000|2022-04-04 18:15:00|63764.1|63744.1|63757|63747|63764.3|63748.5|63753|63738.4|324
1649096400000|2022-04-04 18:20:00|63761.9|63741.9|63762|63742|63762.5|63747.4|63756.7|63741.6|210
1649096700000|2022-04-04 18:25:00|63762.1|63742.1|63756.6|63746.6|63762.5|63747.1|63756.4|63741.3|227
1649097000000|2022-04-04 18:30:00|63756.7|63746.7|63756.8|63746.8|63762.9|63747.9|63756.5|63741.3|199
1649097300000|2022-04-04 18:35:00|63756.9|63746.9|63756.4|63746.4|63762.4|63747.4|63755.9|63741.8|159
1649097600000|2022-04-04 18:40:00|63756.5|63746.5|63756.5|63746.5|63761.7|63747.6|63756|63740.9|175
1649097900000|2022-04-04 18:45:00|63761.5|63741.5|63761.6|63741.6|63762|63747.1|63756.2|63741.2|274
1649098200000|2022-04-04 18:50:00|63761.7|63741.7|63761.1|63741.1|63762.1|63746.9|63755.9|63740.8|262
1649098500000|2022-04-04 18:55:00|63761.2|63741.2|63756.1|63746.1|63762.4|63747|63755.8|63740.8|264
1649098800000|2022-04-04 19:00:00|63756|63746|63765.5|63745.5|63768.8|63755.2|63756|63744.1|204
1649099100000|2022-04-04 19:05:00|63765.6|63745.6|63759.1|63749.1|63765.7|63750.5|63757.7|63742.8|162
1649099400000|2022-04-04 19:10:00|63759|63749|63756.3|63736.3|63764.2|63749|63750.6|63735.2|307
1649099700000|2022-04-04 19:15:00|63756.4|63736.4|63754.9|63734.9|63757.3|63741.9|63751.2|63734.3|206
1649100000000|2022-04-04 19:20:00|63754.8|63734.8|63757.3|63737.3|63757.7|63740|63749.6|63734.5|176
1649100300000|2022-04-04 19:25:00|63757.2|63737.2|63754.5|63744.5|63759.6|63744.5|63751.2|63735.9|266
1649100600000|2022-04-04 19:30:00|63754.3|63744.3|63752.8|63742.8|63759.7|63744.7|63752.3|63737.4|311
1649100900000|2022-04-04 19:35:00|63752.7|63742.7|63751.5|63731.5|63758.2|63743.8|63746.6|63731.3|345
1649101200000|2022-04-04 19:40:00|63751.6|63731.6|63749|63729|63752|63737|63743.1|63727.5|313
1649101500000|2022-04-04 19:45:00|63748.5|63728.5|63745.5|63725.5|63749.4|63734.1|63740.2|63725.2|359
1649101800000|2022-04-04 19:50:00|63745|63725|63735.6|63715.6|63745.2|63725.2|63732.7|63712.8|306
1649102100000|2022-04-04 19:55:00|63735.5|63715.5|63748.6|63728.6|63749.4|63729.4|63733.5|63715.4|307
1649102400000|2022-04-04 20:00:00|63748.5|63728.5|63748.2|63728.2|63748.7|63728.7|63747.4|63727.4|207
1649102700000|2022-04-04 20:05:00|63747.9|63727.9|63747.1|63727.1|63748.3|63728.3|63746.7|63726.7|126
1649103000000|2022-04-04 20:10:00|63747.2|63727.2|63745.1|63725.1|63747.8|63728.9|63738.9|63723.9|160
1649103300000|2022-04-04 20:15:00|63745.2|63725.2|63745.3|63725.3|63745.5|63729.9|63739.2|63724.4|160
1649103600000|2022-04-04 20:20:00|63745.4|63725.4|63737.9|63717.9|63746.8|63726.8|63732.9|63717.2|276
1649103900000|2022-04-04 20:25:00|63737.8|63717.8|63726.4|63716.4|63738.6|63723.5|63726.3|63710.9|323
1649104200000|2022-04-04 20:30:00|63727.4|63717.4|63746.6|63726.6|63749.8|63729.8|63726.8|63711.3|194
1649104500000|2022-04-04 20:35:00|63746.5|63726.5|63763.1|63743.1|63768.7|63748.7|63745.8|63725.8|299
1649104800000|2022-04-04 20:40:00|63763.4|63743.4|63750|63730|63763.5|63743.5|63735.8|63715.8|437
1649105100000|2022-04-04 20:45:00|63747.4|63727.4|63748.6|63728.6|63751.1|63731.1|63746.7|63726.7|196
1649105400000|2022-04-04 20:50:00|63749.8|63729.8|63753.6|63733.6|63755|63735|63741|63721|246
1649105700000|2022-04-04 20:55:00|63753.7|63733.7|63767.3|63718.9|63767.6|63739.9|63753|63718.6|305
1649106000000|2022-04-04 21:00:00|63767.9|63718.3|63766.4|63722.3|63772.4|63727.7|63759.5|63713.4|48
1649106300000|2022-04-04 21:05:00|63764.7|63722|63737.3|63717.3|63764.7|63723.4|63736|63715.4|95
1649106600000|2022-04-04 21:10:00|63737.5|63717.5|63737.7|63717.7|63750|63722.3|63736.7|63713.4|102
1649106900000|2022-04-04 21:15:00|63737.1|63717.1|63737.3|63717.3|63738.9|63718.9|63735|63715|64
1649107200000|2022-04-04 21:20:00|63737.1|63717.1|63737.5|63717.5|63747.5|63718.9|63736.5|63709.5|78
1649107500000|2022-04-04 21:25:00|63736.2|63716.2|63737|63717|63753.7|63724|63732.7|63700.2|102
1649107800000|2022-04-04 21:30:00|63738|63718|63738.7|63718.7|63752.4|63718.9|63735.5|63703.7|110
1649108100000|2022-04-04 21:35:00|63738.6|63718.6|63745.1|63714.5|63748.4|63719.8|63735.5|63708|119
1649108400000|2022-04-04 21:40:00|63744|63713.9|63737.7|63717.7|63751|63720.5|63734.7|63706.6|102
1649108700000|2022-04-04 21:45:00|63737.6|63717.6|63736.1|63716.1|63745.7|63718.3|63735|63710.5|67
1649109000000|2022-04-04 21:50:00|63735.6|63715.6|63737.6|63717.6|63746.1|63717.8|63735.6|63710.1|101
1649109300000|2022-04-04 21:55:00|63737.7|63717.7|63736.2|63716.2|63744.7|63718.9|63735.2|63710.1|87
1649109600000|2022-04-04 22:00:00|63743.1|63709.5|63734.3|63714.3|63752|63715.3|63731.8|63706.9|287
1649109900000|2022-04-04 22:05:00|63736.8|63716.8|63736.5|63716.5|63757|63719.9|63732.1|63703.7|231
1649110200000|2022-04-04 22:10:00|63744.5|63710.3|63740.6|63720.6|63750|63722.5|63737.5|63710.3|189
1649110500000|2022-04-04 22:15:00|63739.6|63719.6|63741.2|63721.2|63748.6|63722.9|63739.1|63713.3|168
1649110800000|2022-04-04 22:20:00|63740.4|63720.4|63741|63721|63746.4|63723|63739.5|63716.1|204
1649111100000|2022-04-04 22:25:00|63741.9|63721.9|63740.1|63720.1|63746.4|63723.1|63739.1|63713.6|82
1649111400000|2022-04-04 22:30:00|63740.6|63720.6|63739.3|63719.3|63742.5|63722.5|63738|63718|102
1649111700000|2022-04-04 22:35:00|63739.2|63719.2|63739.8|63719.8|63739.9|63719.9|63738.5|63718.5|83
1649112000000|2022-04-04 22:40:00|63739.2|63719.2|63739.6|63719.6|63739.7|63719.7|63738.8|63718.8|37
1649112300000|2022-04-04 22:45:00|63739.8|63719.8|63736|63716|63739.8|63719.8|63733.4|63713.4|198
1649112600000|2022-04-04 22:50:00|63735.9|63715.9|63735.8|63715.8|63743|63718.4|63733.7|63711.3|115
1649112900000|2022-04-04 22:55:00|63737.7|63717.7|63737.8|63717.8|63743.7|63719.9|63732.6|63712.6|97
1649113200000|2022-04-04 23:00:00|63737.5|63717.5|63739.2|63719.2|63740|63720|63737.5|63717.5|159
1649113500000|2022-04-04 23:05:00|63739.5|63719.5|63732.6|63712.6|63739.6|63719.6|63730.5|63710.5|135
1649113800000|2022-04-04 23:10:00|63732.7|63712.7|63736.7|63716.7|63737.6|63717.6|63731|63711|241
1649114100000|2022-04-04 23:15:00|63736.8|63716.8|63731.1|63711.1|63742.3|63722.3|63729.7|63709.7|231
1649114400000|2022-04-04 23:20:00|63731.2|63711.2|63733.3|63713.3|63734.8|63714.8|63730.4|63710.4|137
1649114700000|2022-04-04 23:25:00|63733.2|63713.2|63733.2|63713.2|63738.2|63718.2|63731.3|63711.3|170
1649115000000|2022-04-04 23:30:00|63733.8|63713.8|63737.3|63717.3|63737.9|63717.9|63731.4|63711.4|175
1649115300000|2022-04-04 23:35:00|63737.7|63717.7|63737.8|63717.8|63738|63718|63735.3|63715.3|104
1649115600000|2022-04-04 23:40:00|63737.9|63717.9|63738.2|63718.2|63738.3|63718.3|63736.4|63716.4|139
1649115900000|2022-04-04 23:45:00|63738.1|63718.1|63738.8|63718.8|63739.8|63719.8|63737.5|63717.5|119
1649116200000|2022-04-04 23:50:00|63738.6|63718.6|63739.8|63719.8|63740.8|63720.8|63737.6|63717.6|125
1649116500000|2022-04-04 23:55:00|63739.7|63719.7|63738.6|63718.6|63740.9|63720.9|63737.8|63717.8|140
1649116800000|2022-04-05 00:00:00|63738.8|63718.8|63734.8|63714.8|63738.8|63718.8|63732.9|63712.9|297
1649117100000|2022-04-05 00:05:00|63734.6|63714.6|63737.8|63717.8|63738.1|63718.1|63733.4|63713.4|266
1649117400000|2022-04-05 00:10:00|63738|63718|63738.4|63718.4|63742.2|63722.2|63736.6|63716.6|368
1649117700000|2022-04-05 00:15:00|63738.3|63718.3|63736.4|63716.4|63740|63720|63736.3|63716.3|340
1649118000000|2022-04-05 00:20:00|63736.8|63716.8|63737.6|63717.6|63738.5|63723|63733|63715.3|414
1649118300000|2022-04-05 00:25:00|63737.7|63717.7|63732.8|63712.8|63738.3|63718.3|63731.4|63711.4|349
1649118600000|2022-04-05 00:30:00|63732.6|63712.6|63726.9|63706.9|63733.4|63713.4|63726.1|63706.1|289
1649118900000|2022-04-05 00:35:00|63726.8|63706.8|63726.6|63706.6|63728.4|63708.4|63724.3|63704.3|425
1649119200000|2022-04-05 00:40:00|63726.5|63706.5|63726.9|63706.9|63727.7|63707.7|63725.1|63705.1|376
1649119500000|2022-04-05 00:45:00|63726.8|63706.8|63726.8|63706.8|63728.3|63711.3|63721.3|63704.5|559
1649119800000|2022-04-05 00:50:00|63727|63707|63717|63697|63729|63709|63715.1|63695.1|658
1649120100000|2022-04-05 00:55:00|63718|63698|63704.9|63684.9|63718|63698|63703.9|63683.9|492
1649120400000|2022-04-05 01:00:00|63705.1|63685.1|63705.1|63685.1|63705.8|63685.8|63696.2|63676.2|453
1649120700000|2022-04-05 01:05:00|63705.2|63685.2|63702.3|63682.3|63706|63690.8|63697|63682|413
1649121000000|2022-04-05 01:10:00|63702.4|63682.4|63712.2|63692.2|63712.9|63697|63696.4|63680.8|471
1649121300000|2022-04-05 01:15:00|63712.1|63692.1|63708.7|63698.7|63717.1|63701.7|63706.5|63691.4|333
1649121600000|2022-04-05 01:20:00|63708.6|63698.6|63711|63691|63714.2|63699|63705.7|63690.5|250
1649121900000|2022-04-05 01:25:00|63706.6|63696.6|63713.1|63703.1|63721.8|63705.6|63706.5|63691.7|363
1649122200000|2022-04-05 01:30:00|63713|63703|63720.9|63700.9|63725.4|63710.4|63712.4|63697.6|459
1649122500000|2022-04-05 01:35:00|63721.1|63701.1|63717.6|63707.6|63727.3|63713.7|63715.8|63701.1|357
1649122800000|2022-04-05 01:40:00|63717.5|63707.5|63719|63699|63721.8|63707.5|63711.7|63697.9|292
1649123100000|2022-04-05 01:45:00|63719.1|63699.1|63722.1|63712.1|63727.4|63712.2|63713.1|63697.6|477
1649123400000|2022-04-05 01:50:00|63722.3|63712.3|63718.5|63708.5|63727.4|63712.3|63717|63702.5|287
1649123700000|2022-04-05 01:55:00|63718.4|63708.4|63719.7|63709.7|63727.2|63712.4|63715.3|63700.4|284
1649124000000|2022-04-05 02:00:00|63719.6|63709.6|63716.7|63706.7|63725.8|63711.3|63715.4|63701.1|388
1649124300000|2022-04-05 02:05:00|63716.6|63706.6|63721.5|63711.5|63728.7|63713.6|63716.3|63704.6|239
1649124600000|2022-04-05 02:10:00|63721.9|63711.9|63726.5|63716.5|63735.5|63720.6|63721.3|63706.4|190
1649124900000|2022-04-05 02:15:00|63726.4|63716.4|63722.8|63712.8|63729.1|63716.6|63720|63706.7|173
1649125200000|2022-04-05 02:20:00|63722.7|63712.7|63719.2|63709.2|63730.6|63715.9|63719.1|63703.5|245
1649125500000|2022-04-05 02:25:00|63724.2|63704.2|63725.6|63705.6|63725.8|63710.7|63718.3|63703.4|175
1649125800000|2022-04-05 02:30:00|63725.5|63705.5|63713.7|63703.7|63727.9|63711.9|63713.4|63698.5|377
1649126100000|2022-04-05 02:35:00|63713.6|63703.6|63713.2|63703.2|63719.5|63705.9|63711.3|63696.5|310
1649126400000|2022-04-05 02:40:00|63713.3|63703.3|63710.8|63700.8|63719.4|63704.1|63710.5|63695.8|237
1649126700000|2022-04-05 02:45:00|63710.9|63700.9|63713.6|63703.6|63713.8|63703.8|63710.8|63700.8|264
1649127000000|2022-04-05 02:50:00|63713.5|63703.5|63715.5|63705.5|63722.1|63707.5|63713.4|63701.8|260
1649127300000|2022-04-05 02:55:00|63715.6|63705.6|63719|63699|63719|63707.4|63712.5|63698.5|273
1649127600000|2022-04-05 03:00:00|63719.1|63699.1|63715.8|63705.8|63720.5|63707|63713.6|63698.8|253
1649127900000|2022-04-05 03:05:00|63715.6|63705.6|63715.7|63705.7|63721|63706.7|63714.6|63699.5|271
1649128200000|2022-04-05 03:10:00|63715.8|63705.8|63725.7|63705.7|63726|63710.6|63714.2|63699.6|272
1649128500000|2022-04-05 03:15:00|63725.8|63705.8|63726.5|63706.5|63726.7|63711.5|63720.4|63705.4|167
1649128800000|2022-04-05 03:20:00|63726.6|63706.6|63728.6|63708.6|63729.2|63711.8|63721.7|63706|142
1649129100000|2022-04-05 03:25:00|63728.8|63708.8|63732.5|63712.5|63733.8|63718.7|63723.4|63708.2|173
1649129400000|2022-04-05 03:30:00|63732.1|63712.1|63720.9|63710.9|63732.6|63715.4|63719.6|63704.5|310
1649129700000|2022-04-05 03:35:00|63720.8|63710.8|63730.3|63710.3|63730.8|63716.2|63719.5|63706.6|176
1649130000000|2022-04-05 03:40:00|63730.2|63710.2|63726.2|63716.2|63731.2|63716.4|63722.2|63707.1|226
1649130300000|2022-04-05 03:45:00|63726.3|63716.3|63731.6|63711.6|63737.1|63722.6|63726.3|63711.4|217
1649130600000|2022-04-05 03:50:00|63732.1|63712.1|63731.1|63711.1|63732.4|63717.3|63726.7|63710.6|183
1649130900000|2022-04-05 03:55:00|63731.3|63711.3|63732.1|63712.1|63732.7|63717|63726.9|63709.6|246
1649131200000|2022-04-05 04:00:00|63732|63712|63734.5|63714.5|63737.2|63722.3|63731.6|63712|345
1649131500000|2022-04-05 04:05:00|63734.4|63714.4|63736.7|63716.7|63737.7|63722.2|63731.5|63711.5|306
1649131800000|2022-04-05 04:10:00|63736.8|63716.8|63737.9|63717.9|63740.9|63724.7|63732.2|63716|327
1649132100000|2022-04-05 04:15:00|63737.8|63717.8|63740.4|63730.4|63747.3|63730.9|63731.2|63716.6|410
1649132400000|2022-04-05 04:20:00|63740.2|63730.2|63745.8|63725.8|63750.4|63735|63740|63724.6|393
1649132700000|2022-04-05 04:25:00|63747.3|63727.3|63741.3|63721.3|63748.9|63732.2|63740.8|63720.8|303
1649133000000|2022-04-05 04:30:00|63741.2|63721.2|63737.8|63717.8|63741.6|63721.6|63727.7|63707.7|787
1649133300000|2022-04-05 04:35:00|63737.7|63717.7|63739.1|63719.1|63741.9|63721.9|63735|63715|549
1649133600000|2022-04-05 04:40:00|63739.3|63719.3|63740.7|63720.7|63743.8|63723.8|63738.8|63718.8|426
1649133900000|2022-04-05 04:45:00|63741.3|63721.3|63738.9|63718.9|63743.8|63723.8|63735.8|63715.8|530
1649134200000|2022-04-05 04:50:00|63739.1|63719.1|63742.4|63722.4|63742.9|63727.5|63736.9|63716.9|277
1649134500000|2022-04-05 04:55:00|63742.6|63722.6|63733.9|63713.9|63742.8|63727.4|63731.1|63712.8|381
1649134800000|2022-04-05 05:00:00|63734.3|63714.3|63729.2|63709.2|63737|63720.2|63723.5|63708.3|455
1649135100000|2022-04-05 05:05:00|63724|63714|63712.9|63702.9|63729.3|63715.3|63711.8|63697.6|375
1649135400000|2022-04-05 05:10:00|63712.7|63702.7|63710.5|63700.5|63718.5|63703.5|63710.3|63695.3|296
1649135700000|2022-04-05 05:15:00|63710.6|63700.6|63706.9|63696.9|63714.2|63700.7|63704.7|63691.3|302
1649136000000|2022-04-05 05:20:00|63707|63697|63704.3|63694.3|63707|63697|63704|63694|173
1649136300000|2022-04-05 05:25:00|63704.7|63694.7|63704.6|63694.6|63706.3|63696.3|63703.9|63693.9|177
1649136600000|2022-04-05 05:30:00|63704.5|63694.5|63703.3|63683.3|63705.3|63694.9|63695.4|63681|299
1649136900000|2022-04-05 05:35:00|63703.2|63683.2|63696|63686|63703.8|63688.7|63692.2|63680|342
1649137200000|2022-04-05 05:40:00|63696.6|63686.6|63689.9|63679.9|63700.9|63686.8|63688.4|63674|331
1649137500000|2022-04-05 05:45:00|63689.8|63679.8|63687.5|63677.5|63697|63681.8|63686.2|63672|317
1649137800000|2022-04-05 05:50:00|63687.7|63677.7|63683.7|63673.7|63692.3|63677.7|63682.4|63667.5|356
1649138100000|2022-04-05 05:55:00|63683.5|63673.5|63664.5|63654.5|63684.1|63674.1|63663.7|63648.8|480
1649138400000|2022-04-05 06:00:00|63664.2|63654.2|63666.5|63656.5|63679.5|63664.3|63664.2|63650.1|518
1649138700000|2022-04-05 06:05:00|63672.6|63652.6|63665|63655|63673.2|63659|63660|63645.7|409
1649139000000|2022-04-05 06:10:00|63665.1|63655.1|63665.4|63655.4|63672.2|63657.3|63660.3|63645.8|338
1649139300000|2022-04-05 06:15:00|63665.5|63655.5|63664.7|63654.7|63674.6|63661.7|63664.3|63650.7|378
1649139600000|2022-04-05 06:20:00|63664.8|63654.8|63661.9|63651.9|63672.4|63657.8|63659.6|63644.8|368
1649139900000|2022-04-05 06:25:00|63661.4|63651.4|63659.8|63649.8|63666.7|63651.7|63657.6|63643.6|248
1649140200000|2022-04-05 06:30:00|63660.4|63650.4|63669|63659|63674.1|63659.4|63660.4|63647.4|405
1649140500000|2022-04-05 06:35:00|63668.9|63658.9|63667.8|63657.8|63676|63661.6|63666.9|63652.6|363
1649140800000|2022-04-05 06:40:00|63667.9|63657.9|63659.9|63649.9|63671.7|63658.2|63658.3|63643.9|371
1649141100000|2022-04-05 06:45:00|63659.6|63649.6|63654.9|63644.9|63667.1|63652.1|63653.7|63641.4|372
1649141400000|2022-04-05 06:50:00|63654.8|63644.8|63634.8|63624.8|63659.8|63645.2|63634.8|63624.8|518
1649141700000|2022-04-05 06:55:00|63634.9|63624.9|63637.5|63627.5|63645.4|63631.1|63634.2|63621.2|519
1649142000000|2022-04-05 07:00:00|63637.6|63627.6|63633.1|63623.1|63641|63627.6|63625|63610.3|585
1649142300000|2022-04-05 07:05:00|63632.9|63622.9|63646.4|63626.4|63647.2|63634|63631.8|63621.8|525
1649142600000|2022-04-05 07:10:00|63641.2|63631.2|63642.9|63632.9|63653.1|63638|63640.6|63625.6|462
1649142900000|2022-04-05 07:15:00|63643.1|63633.1|63643.4|63633.4|63653.2|63638.8|63641.8|63627.1|444
1649143200000|2022-04-05 07:20:00|63643.3|63633.3|63642.1|63632.1|63648.5|63633.7|63638.8|63625.5|411
1649143500000|2022-04-05 07:25:00|63642|63632|63635.7|63625.7|63648|63634.4|63635.1|63620.7|436
1649143800000|2022-04-05 07:30:00|63635.5|63625.5|63647.4|63637.4|63651.7|63637.8|63635.4|63625.4|343
1649144100000|2022-04-05 07:35:00|63647.5|63637.5|63649|63639|63654.5|63640.5|63643.1|63628|375
1649144400000|2022-04-05 07:40:00|63649.1|63639.1|63652.4|63642.4|63660.6|63647.5|63646.4|63633.6|352
1649144700000|2022-04-05 07:45:00|63652.3|63642.3|63645|63625|63657.5|63643.4|63637.3|63625|399
1649145000000|2022-04-05 07:50:00|63639.8|63629.8|63634.7|63624.7|63646.1|63631|63634.2|63621|411
1649145300000|2022-04-05 07:55:00|63635.1|63625.1|63643.5|63633.5|63646.1|63636.1|63634.5|63620.5|434
1649145600000|2022-04-05 08:00:00|63643.6|63633.6|63637.3|63627.3|63654.4|63639.8|63636.9|63621.9|442
1649145900000|2022-04-05 08:05:00|63637.7|63627.7|63653.7|63643.7|63658.8|63643.8|63637|63622.1|527
1649146200000|2022-04-05 08:10:00|63653.8|63643.8|63663.2|63653.2|63672|63656.5|63653.5|63638.6|388
1649146500000|2022-04-05 08:15:00|63663.3|63653.3|63668|63658|63673.9|63658.8|63662.9|63649.6|325
1649146800000|2022-04-05 08:20:00|63668.1|63658.1|63668.5|63658.5|63674|63658.9|63665.3|63651.3|322
1649147100000|2022-04-05 08:25:00|63668.7|63658.7|63676.3|63666.3|63681.9|63667.1|63668.1|63658.1|357
1649147400000|2022-04-05 08:30:00|63676.5|63666.5|63686.4|63676.4|63694.9|63680.7|63673|63663|460
1649147700000|2022-04-05 08:35:00|63686.6|63676.6|63681.1|63671.1|63691.7|63677.7|63679.5|63669.5|297
1649148000000|2022-04-05 08:40:00|63681.2|63671.2|63680.6|63670.6|63682.3|63672.3|63678.3|63668.3|270
1649148300000|2022-04-05 08:45:00|63680.9|63670.9|63682.4|63672.4|63692|63676.7|63679.9|63667.2|387
1649148600000|2022-04-05 08:50:00|63682.3|63672.3|63690.8|63670.8|63696.9|63683.1|63682.3|63667.4|444
1649148900000|2022-04-05 08:55:00|63690.7|63670.7|63680.9|63670.9|63697.8|63683|63680.9|63665.6|444
1649149200000|2022-04-05 09:00:00|63680.8|63670.8|63683.1|63673.1|63691|63675.7|63677.3|63662.9|409
1649149500000|2022-04-05 09:05:00|63683|63673|63687.9|63677.9|63693.1|63678.3|63676.7|63661.7|580
1649149800000|2022-04-05 09:10:00|63692.9|63672.9|63689.6|63679.6|63696.2|63683|63685.1|63670.2|452
1649150100000|2022-04-05 09:15:00|63689|63679|63691.3|63681.3|63696.5|63683|63689|63675.3|311
1649150400000|2022-04-05 09:20:00|63691.4|63681.4|63692.1|63682.1|63702.2|63690.1|63691.1|63676|399
1649150700000|2022-04-05 09:25:00|63692.3|63682.3|63692|63672|63696.4|63683.7|63686.9|63671.9|317
1649151000000|2022-04-05 09:30:00|63687.1|63677.1|63695.2|63685.2|63701.5|63687.6|63684.9|63669.9|388
1649151300000|2022-04-05 09:35:00|63695|63685|63690.9|63680.9|63699.4|63685.6|63690.2|63678.1|342
1649151600000|2022-04-05 09:40:00|63691|63681|63693.8|63683.8|63701.9|63686.8|63691|63678.8|283
1649151900000|2022-04-05 09:45:00|63694|63684|63698.3|63688.3|63703.6|63689.2|63693.1|63678.8|261
1649152200000|2022-04-05 09:50:00|63698.2|63688.2|63702.4|63692.4|63703.2|63692.6|63696.9|63682.2|239
1649152500000|2022-04-05 09:55:00|63702.5|63692.5|63701.2|63691.2|63708.1|63693.2|63699.3|63684.3|243
1649152800000|2022-04-05 10:00:00|63701.1|63691.1|63700.4|63690.4|63705|63692.7|63699.9|63685|191
1649153100000|2022-04-05 10:05:00|63700.3|63690.3|63699.7|63689.7|63705.1|63690.4|63694.9|63679.8|287
1649153400000|2022-04-05 10:10:00|63699.6|63689.6|63698.3|63688.3|63703.4|63689.8|63697.8|63682.9|212
1649153700000|2022-04-05 10:15:00|63698.1|63688.1|63690.2|63680.2|63703.4|63689.9|63689.7|63679.7|407
1649154000000|2022-04-05 10:20:00|63690.4|63680.4|63691.4|63681.4|63696.7|63684.4|63687.6|63676.6|546
1649154300000|2022-04-05 10:25:00|63692|63682|63689.6|63679.6|63693.4|63683.4|63687.3|63677.3|423
1649154600000|2022-04-05 10:30:00|63689.2|63679.2|63701.2|63691.2|63701.7|63691.7|63688.6|63678.6|366
1649154900000|2022-04-05 10:35:00|63701.1|63691.1|63717.5|63697.5|63718.6|63703.2|63701|63688.8|338
1649155200000|2022-04-05 10:40:00|63717.6|63697.6|63718.4|63698.4|63720.2|63705.5|63708.8|63692.2|351
1649155500000|2022-04-05 10:45:00|63718.7|63698.7|63709.6|63699.6|63718.7|63703.8|63707.4|63692.1|383
1649155800000|2022-04-05 10:50:00|63709.7|63699.7|63711.8|63701.8|63719.1|63704.5|63706.3|63691.2|356
1649156100000|2022-04-05 10:55:00|63711.7|63701.7|63707.3|63697.3|63716.8|63701.8|63703.7|63689.2|294
1649156400000|2022-04-05 11:00:00|63712.6|63692.6|63703.5|63693.5|63712.8|63693.6|63701.4|63686.6|286
1649156700000|2022-04-05 11:05:00|63703.4|63693.4|63701.2|63691.2|63708.1|63693.4|63701.2|63686.3|239
1649157000000|2022-04-05 11:10:00|63701.9|63691.9|63699|63689|63706.5|63695.2|63698.5|63682.7|281
1649157300000|2022-04-05 11:15:00|63699.5|63689.5|63702|63692|63707.5|63692.4|63699.4|63685.4|307
1649157600000|2022-04-05 11:20:00|63701.9|63691.9|63698.5|63688.5|63707.7|63692.3|63697.5|63683.4|306
1649157900000|2022-04-05 11:25:00|63698.6|63688.6|63697.4|63687.4|63703.2|63688.7|63695.8|63681|231
1649158200000|2022-04-05 11:30:00|63697.5|63687.5|63700.8|63690.8|63707|63692.3|63697.4|63683.1|279
1649158500000|2022-04-05 11:35:00|63700.9|63690.9|63706.5|63686.5|63706.9|63691.9|63696.7|63681.5|313
1649158800000|2022-04-05 11:40:00|63706.6|63686.6|63702.1|63692.1|63707.2|63692.4|63700.4|63685.5|227
1649159100000|2022-04-05 11:45:00|63702|63692|63701.6|63691.6|63707|63692.5|63701.1|63687|244
1649159400000|2022-04-05 11:50:00|63702.1|63692.1|63701.8|63691.8|63707.4|63694.4|63699.4|63687.4|254
1649159700000|2022-04-05 11:55:00|63701.9|63691.9|63701|63691|63702.2|63692.2|63699.1|63689.1|286
1649160000000|2022-04-05 12:00:00|63700.7|63690.7|63696.7|63686.7|63704.6|63690.8|63696|63681|283
1649160300000|2022-04-05 12:05:00|63696.8|63686.8|63696.9|63686.9|63703.1|63688.4|63695.2|63680.5|329
1649160600000|2022-04-05 12:10:00|63697|63687|63696.1|63686.1|63702.6|63687.7|63695.4|63681|286
1649160900000|2022-04-05 12:15:00|63696.9|63686.9|63701.3|63691.3|63703.4|63691.7|63696.6|63683.4|270
1649161200000|2022-04-05 12:20:00|63701.6|63691.6|63701.5|63691.5|63705.6|63691.9|63697.4|63682.8|325
1649161500000|2022-04-05 12:25:00|63701.4|63691.4|63707.4|63687.4|63708.1|63693.2|63701.1|63686.1|320
1649161800000|2022-04-05 12:30:00|63707.8|63687.8|63703|63693|63707.8|63693.5|63701.6|63686.8|308
1649162100000|2022-04-05 12:35:00|63703.1|63693.1|63703.3|63693.3|63708|63693.8|63700.9|63686.6|253
1649162400000|2022-04-05 12:40:00|63703.4|63693.4|63700.9|63690.9|63703.5|63693.5|63700.5|63690.5|232
1649162700000|2022-04-05 12:45:00|63701.1|63691.1|63696.3|63686.3|63703.9|63691.4|63695.5|63682|316
1649163000000|2022-04-05 12:50:00|63696.4|63686.4|63698.6|63688.6|63704.4|63690.6|63696.4|63681.9|312
1649163300000|2022-04-05 12:55:00|63698.5|63688.5|63701.6|63691.6|63708.1|63694.4|63695.5|63685.5|439
1649163600000|2022-04-05 13:00:00|63701.1|63691.1|63696.7|63686.7|63701.1|63691.1|63694.8|63681|421
1649163900000|2022-04-05 13:05:00|63696.4|63686.4|63685.3|63675.3|63697.8|63687.8|63684.2|63674.2|398
1649164200000|2022-04-05 13:10:00|63685.4|63675.4|63693.6|63683.6|63700.1|63685.4|63685|63670.2|346
1649164500000|2022-04-05 13:15:00|63693.5|63683.5|63694|63684|63698.5|63684.5|63692.7|63678.5|204
1649164800000|2022-04-05 13:20:00|63694.2|63684.2|63692|63682|63697.7|63684.2|63689.3|63674.4|284
1649165100000|2022-04-05 13:25:00|63691.9|63681.9|63691.1|63681.1|63693.3|63683.3|63690.6|63680.6|197
1649165400000|2022-04-05 13:30:00|63691.2|63681.2|63680.1|63670.1|63691.7|63681.7|63678.6|63664.4|535
1649165700000|2022-04-05 13:35:00|63680|63670|63683.2|63673.2|63691.5|63676.7|63676.5|63665.1|452
1649166000000|2022-04-05 13:40:00|63683|63673|63681.8|63671.8|63690.1|63675.7|63680.6|63666.3|392
1649166300000|2022-04-05 13:45:00|63681.4|63671.4|63680.7|63670.7|63688|63673.6|63679.6|63665.5|419
1649166600000|2022-04-05 13:50:00|63680.6|63670.6|63681.2|63671.2|63687|63672.5|63680.2|63667|347
1649166900000|2022-04-05 13:55:00|63681.4|63671.4|63687|63667|63690.3|63673.1|63678.2|63663.4|361
1649167200000|2022-04-05 14:00:00|63686.9|63666.9|63686|63666|63689.6|63674.7|63675.4|63664.9|611
1649167500000|2022-04-05 14:05:00|63685.9|63665.9|63706.3|63686.3|63707.1|63687.1|63680.3|63665.4|765
1649167800000|2022-04-05 14:10:00|63706.4|63686.4|63723.8|63703.8|63725.8|63705.8|63700.9|63685.9|529
1649168100000|2022-04-05 14:15:00|63723.9|63703.9|63733.7|63713.7|63737|63718.7|63723.5|63703.9|680
1649168400000|2022-04-05 14:20:00|63733.6|63713.6|63751.5|63731.5|63755.1|63739.1|63730|63712.7|653
1649168700000|2022-04-05 14:25:00|63749.9|63729.9|63734.5|63724.5|63750.8|63730.8|63734.5|63718.3|562
1649169000000|2022-04-05 14:30:00|63734.7|63724.7|63735.4|63725.4|63743.6|63729.2|63726.3|63709.5|565
1649169300000|2022-04-05 14:35:00|63734.7|63724.7|63733.2|63723.2|63743.3|63727.8|63730.6|63715.8|616
1649169600000|2022-04-05 14:40:00|63733.4|63723.4|63731.5|63721.5|63737.9|63723.8|63723.2|63708.5|613
1649169900000|2022-04-05 14:45:00|63731.4|63721.4|63728.9|63718.9|63739.5|63722.7|63722.3|63707.2|680
1649170200000|2022-04-05 14:50:00|63728.7|63718.7|63719.9|63709.9|63733.4|63719|63717.7|63702.8|526
1649170500000|2022-04-05 14:55:00|63720.3|63710.3|63720.2|63710.2|63727|63712|63715.3|63700.8|628
1649170800000|2022-04-05 15:00:00|63720|63710|63718.5|63708.5|63727.5|63713.3|63717.6|63702.9|600
1649171100000|2022-04-05 15:05:00|63718.4|63708.4|63727.5|63717.5|63732.9|63717.6|63715.5|63700.5|392
1649171400000|2022-04-05 15:10:00|63727.6|63717.6|63743.2|63723.2|63744.5|63729|63727.4|63713.8|436
1649171700000|2022-04-05 15:15:00|63743.3|63723.3|63758.7|63738.7|63761.7|63746.4|63739.6|63723.3|445
1649172000000|2022-04-05 15:20:00|63758.5|63738.5|63754.4|63744.4|63759.7|63744.7|63744.4|63729.1|502
1649172300000|2022-04-05 15:25:00|63754.2|63744.2|63760.9|63740.9|63761.3|63747.2|63753.3|63738.5|505
1649172600000|2022-04-05 15:30:00|63760.8|63740.8|63755|63745|63768.2|63753.1|63755|63739.8|410
1649172900000|2022-04-05 15:35:00|63759.9|63739.9|63761.6|63741.6|63763.3|63745.4|63752.4|63735.8|360
1649173200000|2022-04-05 15:40:00|63761.3|63741.3|63754.5|63744.5|63763.2|63747|63753.5|63739|368
1649173500000|2022-04-05 15:45:00|63754.6|63744.6|63761.9|63751.9|63770.1|63755.5|63754.5|63739.3|380
1649173800000|2022-04-05 15:50:00|63762.3|63752.3|63773.8|63753.8|63777|63762.4|63761.7|63751.7|500
1649174100000|2022-04-05 15:55:00|63774|63754|63790.4|63780.4|63796.6|63781.2|63768.4|63753.3|556
1649174400000|2022-04-05 16:00:00|63790.8|63780.8|63794.3|63774.3|63802.8|63788.2|63785.4|63770.3|555
1649174700000|2022-04-05 16:05:00|63794.2|63774.2|63805.3|63795.3|63814.1|63796.6|63789.4|63774.2|441
1649175000000|2022-04-05 16:10:00|63805.2|63795.2|63791.8|63781.8|63810.3|63795.3|63790|63775.2|444
1649175300000|2022-04-05 16:15:00|63792.7|63782.7|63783.2|63773.2|63798|63782.9|63782.9|63767.8|418
1649175600000|2022-04-05 16:20:00|63783.3|63773.3|63786.9|63776.9|63794.7|63781.2|63782.9|63768.5|335
1649175900000|2022-04-05 16:25:00|63787|63777|63801.5|63781.5|63802.2|63782.2|63786.8|63773.3|353
1649176200000|2022-04-05 16:30:00|63801.4|63781.4|63811.6|63791.6|63811.8|63791.8|63797.1|63781.2|375
1649176500000|2022-04-05 16:35:00|63811.5|63791.5|63803.1|63783.1|63812.1|63795|63798.1|63782.5|434
1649176800000|2022-04-05 16:40:00|63804.8|63784.8|63801.1|63791.1|63806.2|63791.6|63800.2|63783.3|303
1649177100000|2022-04-05 16:45:00|63801.2|63791.2|63805.4|63795.4|63811.2|63796.2|63800.7|63786|290
1649177400000|2022-04-05 16:50:00|63805.3|63795.3|63799.9|63789.9|63810.5|63797.1|63798.8|63786|403
1649177700000|2022-04-05 16:55:00|63800|63790|63806|63796|63806.6|63796.6|63799.5|63789.5|252
1649178000000|2022-04-05 17:00:00|63806.2|63796.2|63806.7|63796.7|63808.9|63798.9|63805.7|63795.7|242
1649178300000|2022-04-05 17:05:00|63806.8|63796.8|63791|63771|63808|63797.4|63790.7|63770.7|390
1649178600000|2022-04-05 17:10:00|63790.7|63770.7|63786.2|63776.2|63792.5|63777.7|63783.5|63767.9|295
1649178900000|2022-04-05 17:15:00|63791.2|63771.2|63782.9|63772.9|63792.1|63777.2|63782.3|63767.4|300
1649179200000|2022-04-05 17:20:00|63783|63773|63783.1|63773.1|63788.6|63773.9|63782.7|63767.9|200
1649179500000|2022-04-05 17:25:00|63783|63773|63781.6|63771.6|63787.5|63773.1|63776.6|63761.3|335
1649179800000|2022-04-05 17:30:00|63781.5|63771.5|63789.2|63769.2|63789.2|63775|63780.2|63764.8|304
1649180100000|2022-04-05 17:35:00|63788.7|63768.7|63785.9|63775.9|63790|63776.6|63783.7|63768.6|272
1649180400000|2022-04-05 17:40:00|63786|63776|63793.2|63773.2|63794.2|63779.6|63785.7|63770.7|271
1649180700000|2022-04-05 17:45:00|63793|63773|63789.5|63779.5|63795.5|63780.9|63787.7|63772.1|327
1649181000000|2022-04-05 17:50:00|63789.4|63779.4|63789.1|63769.1|63795|63780|63783.6|63768.5|347
1649181300000|2022-04-05 17:55:00|63789|63769|63781.5|63761.5|63792.5|63777.6|63775|63760.7|314
1649181600000|2022-04-05 18:00:00|63781.7|63761.7|63776.7|63766.7|63783.1|63768.1|63774.9|63760.4|322
1649181900000|2022-04-05 18:05:00|63776.9|63766.9|63776.6|63766.6|63784.1|63770.1|63775.5|63760.9|254
1649182200000|2022-04-05 18:10:00|63776.5|63766.5|63783.8|63773.8|63791.9|63776.2|63776.2|63760.9|278
1649182500000|2022-04-05 18:15:00|63784|63774|63785.3|63775.3|63790.7|63775.9|63783.6|63769|282
1649182800000|2022-04-05 18:20:00|63785.2|63775.2|63785.6|63775.6|63791.4|63776.6|63784.5|63769.4|330
1649183100000|2022-04-05 18:25:00|63785.7|63775.7|63803.9|63783.9|63807|63788|63784.3|63769.2|247
1649183400000|2022-04-05 18:30:00|63803.7|63783.7|63797.4|63787.4|63805.4|63790.1|63794.5|63780.6|317
1649183700000|2022-04-05 18:35:00|63797.5|63787.5|63805.9|63795.9|63806.8|63796.8|63795.5|63780.2|288
1649184000000|2022-04-05 18:40:00|63806|63796|63801.6|63781.6|63811.2|63796.3|63794.3|63780|361
1649184300000|2022-04-05 18:45:00|63801.7|63781.7|63798.1|63788.1|63803.3|63789.7|63796.9|63781.1|282
1649184600000|2022-04-05 18:50:00|63802.6|63782.6|63800.1|63780.1|63803.1|63787.9|63794.7|63780.1|296
1649184900000|2022-04-05 18:55:00|63795|63785|63798.2|63788.2|63802.3|63788.7|63794.8|63777.5|394
1649185200000|2022-04-05 19:00:00|63798.3|63788.3|63798.8|63788.8|63804.4|63789.4|63795.4|63780.4|277
1649185500000|2022-04-05 19:05:00|63803.8|63783.8|63811.9|63791.9|63813.1|63796.8|63797.8|63783.2|299
1649185800000|2022-04-05 19:10:00|63811.7|63791.7|63806.3|63796.3|63813.2|63797.7|63805.7|63790.4|202
1649186100000|2022-04-05 19:15:00|63806.1|63796.1|63810.3|63790.3|63811.2|63796.2|63804.8|63789.3|220
1649186400000|2022-04-05 19:20:00|63810.5|63790.5|63806.4|63796.4|63812.8|63797.7|63804.4|63789.4|315
1649186700000|2022-04-05 19:25:00|63806.5|63796.5|63811.8|63791.8|63812.2|63797.4|63806.4|63791.3|239
1649187000000|2022-04-05 19:30:00|63811.9|63791.9|63815.8|63795.8|63815.8|63800.9|63806.7|63791.7|237
1649187300000|2022-04-05 19:35:00|63815.7|63795.7|63809.6|63799.6|63816|63801|63809.3|63794.3|254
1649187600000|2022-04-05 19:40:00|63809.5|63799.5|63808.5|63798.5|63815|63800|63807.6|63792.3|271
1649187900000|2022-04-05 19:45:00|63808.2|63798.2|63815.7|63795.7|63816.1|63801.2|63808.1|63793.3|311
1649188200000|2022-04-05 19:50:00|63816|63796|63811.8|63791.8|63816.2|63800.5|63809.8|63790.8|283
1649188500000|2022-04-05 19:55:00|63811.9|63791.9|63809.7|63789.7|63814.1|63797.5|63805|63785|411
1649188800000|2022-04-05 20:00:00|63809.5|63789.5|63810|63790|63810.7|63790.7|63809.2|63789.2|285
1649189100000|2022-04-05 20:05:00|63810.1|63790.1|63813.4|63793.4|63814.4|63794.4|63809.8|63789.8|268
1649189400000|2022-04-05 20:10:00|63813|63793|63811.5|63791.5|63815.1|63795.1|63810.9|63790.9|283
1649189700000|2022-04-05 20:15:00|63811.2|63791.2|63806.2|63786.2|63811.7|63791.7|63803.4|63783.4|251
1649190000000|2022-04-05 20:20:00|63806.1|63786.1|63806.5|63786.5|63807|63787|63805.7|63785.7|254
1649190300000|2022-04-05 20:25:00|63806.4|63786.4|63806.5|63786.5|63806.9|63786.9|63805.8|63785.8|225
1649190600000|2022-04-05 20:30:00|63806.6|63786.6|63812.6|63792.6|63816.8|63796.8|63806.2|63786.2|269
1649190900000|2022-04-05 20:35:00|63813.3|63793.3|63813.6|63793.6|63814|63794|63812.2|63792.2|211
1649191200000|2022-04-05 20:40:00|63813.3|63793.3|63809.2|63789.2|63813.7|63793.7|63809|63789|212
1649191500000|2022-04-05 20:45:00|63810.4|63790.4|63809.7|63789.7|63811.8|63791.8|63809|63789|284
1649191800000|2022-04-05 20:50:00|63809.8|63789.8|63808.5|63788.5|63811.3|63791.3|63808.2|63788.2|232
1649192100000|2022-04-05 20:55:00|63809.3|63789.3|63810.9|63737.3|63813.8|63792.4|63796.9|63734.9|459
1649192400000|2022-04-05 21:00:00|63811|63737.2|63818.9|63722.5|63818.9|63737.2|63807.5|63718.8|49
1649192700000|2022-04-05 21:05:00|63814.3|63716.2|63810.5|63762.7|63821.2|63767.7|63803.3|63716.2|212
1649193000000|2022-04-05 21:10:00|63809.3|63763.4|63810.6|63767.6|63813.3|63773|63804.1|63751.8|120
1649193300000|2022-04-05 21:15:00|63811.8|63765.6|63812.3|63765.9|63816.1|63771.2|63805.1|63754.4|110
1649193600000|2022-04-05 21:20:00|63812|63765.1|63811.6|63770.8|63813.6|63771.3|63806|63754.3|124
1649193900000|2022-04-05 21:25:00|63804.9|63771.1|63811.8|63765.2|63813.3|63779.5|63797.9|63749.4|98
1649194200000|2022-04-05 21:30:00|63808.8|63764.7|63806.4|63770.4|63811.3|63783.7|63803.4|63754.2|150
1649194500000|2022-04-05 21:35:00|63805.1|63764.9|63804.5|63773.5|63813.3|63783.5|63799.6|63754|165
1649194800000|2022-04-05 21:40:00|63804.4|63773.9|63803.8|63768.1|63811|63776.8|63802.9|63762.6|435
1649195100000|2022-04-05 21:45:00|63804.4|63765.6|63810|63769|63812.4|63782.2|63799.9|63762.5|568
1649195400000|2022-04-05 21:50:00|63809.1|63767.8|63810.5|63773.3|63813.5|63782.2|63801.1|63763.5|261
1649195700000|2022-04-05 21:55:00|63810.1|63773.9|63810.2|63770.2|63815.5|63782.6|63801.8|63754.5|177
1649196000000|2022-04-05 22:00:00|63809.6|63770.4|63807.7|63766.1|63817.9|63781.2|63798.5|63761.2|204
1649196300000|2022-04-05 22:05:00|63811.3|63762.5|63803.9|63763.2|63815|63770.2|63801|63758.3|172
1649196600000|2022-04-05 22:10:00|63803.3|63763.3|63804.7|63762.3|63807.9|63777.9|63791.3|63759.4|220
1649196900000|2022-04-05 22:15:00|63806.7|63762.2|63798|63763.1|63808.2|63771.5|63788.1|63759.2|181
1649197200000|2022-04-05 22:20:00|63803|63761|63804.3|63762.1|63809.4|63774|63788.7|63759.3|129
1649197500000|2022-04-05 22:25:00|63804.4|63761.3|63789.3|63769.3|63805.2|63771.4|63788.7|63758.5|238
1649197800000|2022-04-05 22:30:00|63789.1|63769.1|63789.1|63769.1|63797.5|63771.5|63787.7|63762.5|155
1649198100000|2022-04-05 22:35:00|63789.3|63769.3|63789|63769|63795.5|63771.1|63786.4|63763|104
1649198400000|2022-04-05 22:40:00|63787.7|63767.7|63788.5|63768.5|63795.9|63772.9|63787|63762.6|190
1649198700000|2022-04-05 22:45:00|63787.3|63767.3|63788.7|63768.7|63795.8|63769.8|63787|63762.1|74
1649199000000|2022-04-05 22:50:00|63789.8|63769.8|63788.6|63768.6|63794.3|63769.8|63785.9|63761.2|64
1649199300000|2022-04-05 22:55:00|63787.8|63767.8|63795.2|63775.2|63795.5|63775.5|63786.8|63763.6|92
1649199600000|2022-04-05 23:00:00|63795.1|63775.1|63794.8|63774.8|63795.9|63775.9|63792.9|63772.9|177
1649199900000|2022-04-05 23:05:00|63794.5|63774.5|63795.8|63775.8|63797.9|63777.9|63793.2|63773.2|123
1649200200000|2022-04-05 23:10:00|63796|63776|63799|63779|63804.1|63779.7|63794.9|63772.3|183
1649200500000|2022-04-05 23:15:00|63799.9|63779.9|63796.9|63776.9|63800.7|63780.7|63794.2|63774.2|219
1649200800000|2022-04-05 23:20:00|63796.7|63776.7|63799.5|63779.5|63804|63784|63793.4|63773.4|175
1649201100000|2022-04-05 23:25:00|63800.3|63780.3|63797.8|63777.8|63800.3|63780.3|63797.1|63777.1|128
1649201400000|2022-04-05 23:30:00|63799.1|63779.1|63798.4|63778.4|63800.9|63780.9|63797.5|63777.5|110
1649201700000|2022-04-05 23:35:00|63798.5|63778.5|63797.3|63777.3|63800.6|63780.6|63796.1|63776.1|138
1649202000000|2022-04-05 23:40:00|63797.8|63777.8|63790.9|63770.9|63800.2|63780.2|63787.8|63767.8|187
1649202300000|2022-04-05 23:45:00|63790.2|63770.2|63788.8|63768.8|63793.2|63773.2|63787.6|63767.6|142
1649202600000|2022-04-05 23:50:00|63790|63770|63799.7|63779.7|63801.3|63781.3|63786.8|63766.8|229
1649202900000|2022-04-05 23:55:00|63799.6|63779.6|63798.3|63778.3|63802.1|63782.1|63797.6|63777.6|306
1649203200000|2022-04-06 00:00:00|63796.6|63776.6|63798.9|63778.9|63803.2|63783.2|63794.4|63774.4|540
1649203500000|2022-04-06 00:05:00|63798.5|63778.5|63790.1|63770.1|63800.7|63780.7|63785.5|63765.5|657
1649203800000|2022-04-06 00:10:00|63790.2|63770.2|63792|63772|63794.2|63774.2|63789.6|63769.6|343
1649204100000|2022-04-06 00:15:00|63792.2|63772.2|63789.1|63769.1|63793.6|63773.6|63788.8|63768.8|397
1649204400000|2022-04-06 00:20:00|63789.2|63769.2|63790.2|63770.2|63802|63782|63787.9|63767.9|451
1649204700000|2022-04-06 00:25:00|63790.7|63770.7|63798|63778|63813|63793|63788.9|63768.9|496
1649205000000|2022-04-06 00:30:00|63797.8|63777.8|63800.7|63780.7|63801.7|63786.3|63795.1|63776.9|305
1649205300000|2022-04-06 00:35:00|63800.6|63780.6|63801.8|63781.8|63803.7|63785.7|63792.6|63772.6|337
1649205600000|2022-04-06 00:40:00|63801.9|63781.9|63801.6|63781.6|63802.7|63782.7|63799.9|63779.9|368
1649205900000|2022-04-06 00:45:00|63801.5|63781.5|63806.1|63786.1|63807.8|63792.3|63796.7|63781|330
1649206200000|2022-04-06 00:50:00|63806|63786|63801.2|63781.2|63812.2|63796.2|63795.5|63780.5|468
1649206500000|2022-04-06 00:55:00|63800.3|63780.3|63810.1|63790.1|63811.8|63791.8|63790.1|63770.1|526
1649206800000|2022-04-06 01:00:00|63810|63790|63794.1|63784.1|63810|63791.5|63781.2|63764.8|681
1649207100000|2022-04-06 01:05:00|63794|63784|63812|63792|63817.8|63801.4|63794|63778.6|601
1649207400000|2022-04-06 01:10:00|63812.1|63792.1|63805.5|63785.5|63817.6|63800.6|63802.7|63782.7|709
1649207700000|2022-04-06 01:15:00|63805.8|63785.8|63808.4|63788.4|63810|63790|63801.2|63781.2|573
1649208000000|2022-04-06 01:20:00|63808.1|63788.1|63817.5|63797.5|63817.5|63802.4|63803.4|63786.1|578
1649208300000|2022-04-06 01:25:00|63817.4|63797.4|63815|63805|63818.8|63805.8|63807.1|63792.2|555
1649208600000|2022-04-06 01:30:00|63814.8|63804.8|63853.1|63833.1|63861.6|63841.6|63813.9|63803.9|693
1649208900000|2022-04-06 01:35:00|63854.3|63834.3|63855.1|63845.1|63863.7|63848|63841.8|63825.9|777
1649209200000|2022-04-06 01:40:00|63855.2|63845.2|63829.7|63809.7|63861.9|63847.9|63829.4|63809.4|785
1649209500000|2022-04-06 01:45:00|63829.6|63809.6|63855.4|63845.4|63881.5|63862|63826.8|63806.8|866
1649209800000|2022-04-06 01:50:00|63858.1|63838.1|63836.6|63826.6|63861.4|63844.8|63835.6|63825.1|705
1649210100000|2022-04-06 01:55:00|63837.1|63827.1|63847.8|63837.8|63847.8|63837.8|63836.6|63826.6|654
1649210400000|2022-04-06 02:00:00|63847.9|63837.9|63853.1|63843.1|63853.1|63843.1|63841.7|63831.7|603
1649210700000|2022-04-06 02:05:00|63853.5|63843.5|63836.2|63826.2|63858.6|63845.9|63835.7|63825.7|598
1649211000000|2022-04-06 02:10:00|63836.1|63826.1|63829|63819|63840.4|63828.2|63825.2|63812.4|667
1649211300000|2022-04-06 02:15:00|63829.2|63819.2|63822.9|63812.9|63832.5|63822.5|63821|63811|442
1649211600000|2022-04-06 02:20:00|63823|63813|63803.2|63793.2|63824.2|63814.2|63801.7|63785.6|636
1649211900000|2022-04-06 02:25:00|63802.8|63792.8|63809.5|63799.5|63816.1|63805.8|63801.3|63791.3|560
1649212200000|2022-04-06 02:30:00|63809.6|63799.6|63810.7|63800.7|63814.8|63804.8|63808.1|63798.1|491
1649212500000|2022-04-06 02:35:00|63809.8|63799.8|63789.2|63779.2|63813.9|63803.9|63786.1|63776.1|614
1649212800000|2022-04-06 02:40:00|63789.4|63779.4|63778.2|63758.2|63799.1|63787.8|63777.4|63757.4|684
1649213100000|2022-04-06 02:45:00|63777.3|63757.3|63792.3|63772.3|63793.3|63778.1|63773.9|63755.8|775
1649213400000|2022-04-06 02:50:00|63793|63773|63778.5|63768.5|63793|63778|63776.5|63762.1|630
1649213700000|2022-04-06 02:55:00|63779.1|63769.1|63794|63784|63798.8|63784.8|63778.2|63768.2|600
1649214000000|2022-04-06 03:00:00|63793.9|63783.9|63786.1|63776.1|63794.3|63784.3|63785.1|63775.1|493
1649214300000|2022-04-06 03:05:00|63785.8|63775.8|63791.1|63781.1|63804.1|63790.2|63784.3|63770.2|636
1649214600000|2022-04-06 03:10:00|63791.2|63781.2|63777|63767|63798.3|63785.8|63777|63766.5|616
1649214900000|2022-04-06 03:15:00|63777.2|63767.2|63783.7|63773.7|63785.6|63775.6|63774.6|63762.6|481
1649215200000|2022-04-06 03:20:00|63783.5|63773.5|63791.7|63781.7|63795.7|63783.9|63783.5|63773.5|459
1649215500000|2022-04-06 03:25:00|63791.3|63781.3|63786|63776|63793.6|63783.6|63783.5|63773.5|340
1649215800000|2022-04-06 03:30:00|63787.1|63777.1|63767.4|63757.4|63788.2|63778.2|63767|63757|480
1649216100000|2022-04-06 03:35:00|63767.5|63757.5|63768.3|63758.3|63778.4|63766.2|63766.9|63756.9|425
1649216400000|2022-04-06 03:40:00|63768.6|63758.6|63778|63768|63783.7|63768.7|63767.1|63757.1|401
1649216700000|2022-04-06 03:45:00|63778.1|63768.1|63773.3|63763.3|63778.7|63768.7|63771.8|63757.6|372
1649217000000|2022-04-06 03:50:00|63773.4|63763.4|63762.3|63752.3|63773.5|63763.5|63759.2|63744.7|458
1649217300000|2022-04-06 03:55:00|63762.2|63752.2|63762.7|63752.7|63770.3|63754.7|63755.2|63744.7|438
1649217600000|2022-04-06 04:00:00|63762.5|63752.5|63760.2|63750.2|63768.7|63755.6|63758.6|63748.1|387
1649217900000|2022-04-06 04:05:00|63760.3|63750.3|63761.3|63751.3|63765.1|63752.2|63756.9|63745.1|307
1649218200000|2022-04-06 04:10:00|63761.4|63751.4|63757.4|63747.4|63767.3|63756|63757|63743.2|377
1649218500000|2022-04-06 04:15:00|63757.1|63747.1|63752.3|63742.3|63763.2|63748.8|63751.6|63741.6|541
1649218800000|2022-04-06 04:20:00|63752.1|63742.1|63756.7|63746.7|63756.8|63746.8|63751.2|63741.2|322
1649219100000|2022-04-06 04:25:00|63756.8|63746.8|63747.6|63737.6|63756.8|63746.8|63746.2|63733|408
1649219400000|2022-04-06 04:30:00|63747.4|63737.4|63751.3|63741.3|63751.9|63741.9|63747.4|63737.4|342
1649219700000|2022-04-06 04:35:00|63751.4|63741.4|63750.4|63740.4|63751.8|63741.8|63750|63740|236
1649220000000|2022-04-06 04:40:00|63750.6|63740.6|63749|63739|63750.6|63740.6|63746.6|63736.6|264
1649220300000|2022-04-06 04:45:00|63748.9|63738.9|63748.9|63738.9|63750.9|63740.9|63746.8|63736.8|313
1649220600000|2022-04-06 04:50:00|63749|63739|63748.3|63738.3|63750.9|63740.9|63747.6|63737.6|181
1649220900000|2022-04-06 04:55:00|63748.2|63738.2|63750.4|63740.4|63755.2|63745.2|63746.3|63736.3|326
1649221200000|2022-04-06 05:00:00|63756|63736|63748.2|63738.2|63756.4|63742.1|63746.4|63735.7|388
1649221500000|2022-04-06 05:05:00|63748.1|63738.1|63744.5|63734.5|63748.8|63738.8|63740.5|63730.5|362
1649221800000|2022-04-06 05:10:00|63744.6|63734.6|63735.7|63725.7|63744.7|63734.7|63732.3|63722.3|412
1649222100000|2022-04-06 05:15:00|63735.6|63725.6|63733.9|63723.9|63737.5|63727.5|63729.3|63719.3|405
1649222400000|2022-04-06 05:20:00|63734|63724|63732.3|63722.3|63739.7|63729.7|63728.9|63718.9|453
1649222700000|2022-04-06 05:25:00|63732.2|63722.2|63739.7|63729.7|63741.7|63731.7|63728.7|63718.7|400
1649223000000|2022-04-06 05:30:00|63740.9|63730.9|63733.8|63723.8|63742.7|63732.7|63729.9|63719.9|512
1649223300000|2022-04-06 05:35:00|63734|63724|63736.2|63726.2|63738|63728|63732.2|63722.2|329
1649223600000|2022-04-06 05:40:00|63735.7|63725.7|63746.2|63736.2|63747.9|63737.9|63734.8|63724.8|481
1649223900000|2022-04-06 05:45:00|63746.3|63736.3|63747.8|63737.8|63758.5|63743.5|63744.4|63734.4|394
1649224200000|2022-04-06 05:50:00|63747.7|63737.7|63746.3|63736.3|63748.2|63738.2|63743.6|63733.6|411
1649224500000|2022-04-06 05:55:00|63746.4|63736.4|63766.2|63756.2|63770.2|63760.2|63746.3|63736.3|546
1649224800000|2022-04-06 06:00:00|63765.4|63755.4|63755.2|63745.2|63775.1|63761.1|63751.5|63741.5|580
1649225100000|2022-04-06 06:05:00|63755.5|63745.5|63767.4|63757.4|63767.7|63757.7|63752.7|63741.3|558
1649225400000|2022-04-06 06:10:00|63767.3|63757.3|63761.2|63751.2|63767.9|63757.9|63754.1|63744.1|529
1649225700000|2022-04-06 06:15:00|63761.3|63751.3|63749.1|63739.1|63763.9|63753.9|63747.5|63737.5|563
1649226000000|2022-04-06 06:20:00|63748.9|63738.9|63755.2|63745.2|63763.7|63750.7|63748.3|63738.3|488
1649226300000|2022-04-06 06:25:00|63755.3|63745.3|63756.3|63746.3|63758.7|63748.7|63752|63742|403
1649226600000|2022-04-06 06:30:00|63756|63746|63749.4|63739.4|63756.1|63746.1|63746.2|63733.7|527
1649226900000|2022-04-06 06:35:00|63749.3|63739.3|63753.9|63743.9|63761.4|63747.7|63747.3|63737.3|449
1649227200000|2022-04-06 06:40:00|63754|63744|63758|63748|63760.5|63748|63751.1|63736.7|502
1649227500000|2022-04-06 06:45:00|63758.4|63748.4|63767.1|63757.1|63771.1|63761.1|63758.4|63745.2|501
1649227800000|2022-04-06 06:50:00|63767.2|63757.2|63770.9|63760.9|63782.2|63772.2|63766.5|63754.7|522
1649228100000|2022-04-06 06:55:00|63770.6|63760.6|63759|63749|63776.6|63761.9|63757.4|63747.1|521
1649228400000|2022-04-06 07:00:00|63758.9|63748.9|63748|63738|63764.3|63749.9|63744.4|63734.4|649
1649228700000|2022-04-06 07:05:00|63748.1|63738.1|63749.9|63739.9|63755.5|63743.1|63739.2|63729.2|676
1649229000000|2022-04-06 07:10:00|63749.8|63739.8|63734.4|63724.4|63751.9|63739.8|63733.6|63723.6|596
1649229300000|2022-04-06 07:15:00|63734.3|63724.3|63720.2|63710.2|63734.5|63724.5|63713.1|63700.6|689
1649229600000|2022-04-06 07:20:00|63719.9|63709.9|63725.5|63715.5|63736.3|63724.5|63716.6|63706.6|659
1649229900000|2022-04-06 07:25:00|63725|63715|63724.3|63714.3|63731.8|63716.9|63713.2|63699.7|706
1649230200000|2022-04-06 07:30:00|63724.5|63714.5|63728.4|63718.4|63733.7|63718.8|63720.6|63707.1|634
1649230500000|2022-04-06 07:35:00|63728|63718|63720.5|63710.5|63737.8|63723.9|63720.1|63710.1|611
1649230800000|2022-04-06 07:40:00|63720.6|63710.6|63710.6|63700.6|63720.7|63710.7|63710.3|63700.3|646
1649231100000|2022-04-06 07:45:00|63710.5|63700.5|63705.9|63695.9|63713.4|63702.6|63697.4|63683.3|617
1649231400000|2022-04-06 07:50:00|63706|63696|63704.3|63694.3|63710.9|63700.9|63693|63683|463
1649231700000|2022-04-06 07:55:00|63704.5|63694.5|63690.7|63670.7|63709.7|63699.7|63685.2|63670.7|581
1649232000000|2022-04-06 08:00:00|63685.8|63675.8|63702.9|63692.9|63710.8|63696.6|63685.8|63675.8|649
1649232300000|2022-04-06 08:05:00|63703|63693|63698.7|63688.7|63708.3|63693.5|63694.5|63682.2|494
1649232600000|2022-04-06 08:10:00|63698.5|63688.5|63692.2|63682.2|63705.2|63691|63685.4|63670.5|621
1649232900000|2022-04-06 08:15:00|63692.4|63682.4|63687.9|63677.9|63699.2|63684.6|63687.9|63674|534
1649233200000|2022-04-06 08:20:00|63688.1|63678.1|63693.2|63683.2|63697.6|63687.6|63683.9|63673.9|515
1649233500000|2022-04-06 08:25:00|63693.1|63683.1|63681.2|63661.2|63696.8|63684.5|63675.5|63661.1|554
1649233800000|2022-04-06 08:30:00|63681|63661|63675.4|63665.4|63686.1|63672.2|63664|63654|681
1649234100000|2022-04-06 08:35:00|63675.7|63665.7|63685.5|63675.5|63696.2|63681.2|63674.1|63664.1|680
1649234400000|2022-04-06 08:40:00|63685|63675|63677.7|63667.7|63688.7|63676.8|63677.7|63667.7|464
1649234700000|2022-04-06 08:45:00|63677.8|63667.8|63676.1|63666.1|63683.4|63668.9|63666|63655.9|531
1649235000000|2022-04-06 08:50:00|63675.8|63665.8|63669.1|63659.1|63681.2|63666.5|63665.4|63652.3|502
1649235300000|2022-04-06 08:55:00|63669.4|63659.4|63675.6|63665.6|63684.4|63673.9|63668.3|63657.4|560
1649235600000|2022-04-06 09:00:00|63675.7|63665.7|63669.3|63659.3|63683.2|63668.9|63669.1|63655|528
1649235900000|2022-04-06 09:05:00|63669.2|63659.2|63674|63664|63678.9|63664.2|63666|63651.3|501
1649236200000|2022-04-06 09:10:00|63674.1|63664.1|63675.6|63665.6|63679.1|63666.4|63663|63648.9|578
1649236500000|2022-04-06 09:15:00|63675.7|63665.7|63676.9|63666.9|63680.6|63669.8|63670.2|63657.1|457
1649236800000|2022-04-06 09:20:00|63677|63667|63682|63672|63683.3|63673.3|63676.7|63666.7|380
1649237100000|2022-04-06 09:25:00|63682.1|63672.1|63683.7|63673.7|63684.4|63674.4|63678.4|63668.4|455
1649237400000|2022-04-06 09:30:00|63683.9|63673.9|63679.3|63669.3|63687.1|63674.2|63679|63664.6|403
1649237700000|2022-04-06 09:35:00|63679.2|63669.2|63681.3|63671.3|63687.5|63675.5|63679.1|63664.5|371
1649238000000|2022-04-06 09:40:00|63681.6|63671.6|63681.3|63671.3|63685.4|63675.4|63679.1|63669.1|392
1649238300000|2022-04-06 09:45:00|63681.2|63671.2|63676.9|63666.9|63689.1|63676.4|63676.5|63665.5|446
1649238600000|2022-04-06 09:50:00|63677.1|63667.1|63681.5|63671.5|63681.6|63671.6|63675.2|63665.2|396
1649238900000|2022-04-06 09:55:00|63682.1|63672.1|63677.3|63667.3|63688.3|63673.4|63676.2|63662.3|261
1649239200000|2022-04-06 10:00:00|63677.2|63667.2|63688.4|63678.4|63694.6|63681.2|63675.8|63665.8|387
1649239500000|2022-04-06 10:05:00|63688.3|63678.3|63693.9|63683.9|63699.9|63685.4|63687.1|63672.6|397
1649239800000|2022-04-06 10:10:00|63693.8|63683.8|63703|63683|63703.7|63689.2|63693.4|63678.5|331
1649240100000|2022-04-06 10:15:00|63702.9|63682.9|63699.5|63689.5|63707|63693.2|63698.4|63682.9|418
1649240400000|2022-04-06 10:20:00|63699.4|63689.4|63708.9|63688.9|63709.7|63694.9|63698.3|63683.7|537
1649240700000|2022-04-06 10:25:00|63708.7|63688.7|63706.4|63696.4|63712.4|63697.9|63702.8|63687.3|358
1649241000000|2022-04-06 10:30:00|63711|63691|63711|63691|63713.2|63698.6|63702.4|63687.3|443
1649241300000|2022-04-06 10:35:00|63711.1|63691.1|63700.5|63690.5|63711.6|63696.4|63700.5|63685.1|469
1649241600000|2022-04-06 10:40:00|63705.9|63685.9|63706.7|63686.7|63708.7|63693.3|63699.9|63685|445
1649241900000|2022-04-06 10:45:00|63706.8|63686.8|63698.5|63688.5|63707.9|63693.5|63696.5|63686.5|314
1649242200000|2022-04-06 10:50:00|63698.6|63688.6|63698.8|63688.8|63704.9|63690.6|63696.9|63682.2|305
1649242500000|2022-04-06 10:55:00|63698.9|63688.9|63700.3|63690.3|63707.9|63693.2|63698.3|63683.6|385
1649242800000|2022-04-06 11:00:00|63699.9|63689.9|63694|63684|63704.5|63690.1|63691.5|63676.6|578
1649243100000|2022-04-06 11:05:00|63694.1|63684.1|63698|63688|63705.3|63690.5|63694|63679.9|444
1649243400000|2022-04-06 11:10:00|63698.1|63688.1|63692.1|63682.1|63704.7|63689.7|63690.5|63677.1|450
1649243700000|2022-04-06 11:15:00|63691.9|63681.9|63701.8|63691.8|63702.9|63692.9|63691.8|63681.8|421
1649244000000|2022-04-06 11:20:00|63701.9|63691.9|63703.4|63693.4|63708.7|63695|63699.7|63685.2|300
1649244300000|2022-04-06 11:25:00|63703.3|63693.3|63703.9|63693.9|63711.2|63696.1|63703.1|63691|274
1649244600000|2022-04-06 11:30:00|63704.1|63694.1|63701.3|63691.3|63708.5|63695.3|63700.2|63684.7|318
1649244900000|2022-04-06 11:35:00|63701.4|63691.4|63695.4|63685.4|63705|63692.7|63691.7|63680.6|364
1649245200000|2022-04-06 11:40:00|63695.5|63685.5|63686.6|63676.6|63696.8|63686.8|63685.8|63675.8|370
1649245500000|2022-04-06 11:45:00|63686.5|63676.5|63692.7|63682.7|63693.1|63683.1|63686.5|63672.3|334
1649245800000|2022-04-06 11:50:00|63692.8|63682.8|63696.4|63686.4|63697.7|63687.7|63692.3|63682.3|385
1649246100000|2022-04-06 11:55:00|63696.5|63686.5|63694|63684|63702.5|63690.5|63692.9|63682.1|414
1649246400000|2022-04-06 12:00:00|63694.1|63684.1|63691.2|63681.2|63695.3|63685.3|63690.5|63680.5|396
1649246700000|2022-04-06 12:05:00|63691.1|63681.1|63684.2|63674.2|63695.8|63685.8|63682.1|63672.1|364
1649247000000|2022-04-06 12:10:00|63684|63674|63689|63679|63694.1|63679.5|63681.4|63671.4|429
1649247300000|2022-04-06 12:15:00|63688.9|63678.9|63690|63680|63696.7|63681.5|63687.4|63672.6|408
1649247600000|2022-04-06 12:20:00|63689.9|63679.9|63688.6|63678.6|63694.7|63680.1|63688.2|63674.7|378
1649247900000|2022-04-06 12:25:00|63689.1|63679.1|63686.6|63676.6|63692.8|63679.6|63684.3|63671.1|459
1649248200000|2022-04-06 12:30:00|63686.5|63676.5|63690.7|63670.7|63694.8|63680|63685.4|63670.3|462
1649248500000|2022-04-06 12:35:00|63690.9|63670.9|63677.6|63667.6|63692.3|63677.4|63674.8|63659.9|535
1649248800000|2022-04-06 12:40:00|63677.7|63667.7|63684.8|63664.8|63685.8|63671.2|63675.1|63660.3|514
1649249100000|2022-04-06 12:45:00|63684.9|63664.9|63678.5|63668.5|63690.9|63675.4|63678|63662.7|534
1649249400000|2022-04-06 12:50:00|63678.6|63668.6|63669.7|63659.7|63679.8|63669.2|63667.4|63655.4|350
1649249700000|2022-04-06 12:55:00|63669.6|63659.6|63658.3|63648.3|63672.2|63659.8|63657.3|63642.4|476
1649250000000|2022-04-06 13:00:00|63658.2|63648.2|63645.2|63635.2|63663.1|63648.7|63641.1|63627.4|610
1649250300000|2022-04-06 13:05:00|63645.1|63635.1|63629.5|63619.5|63649.2|63635.5|63626.4|63613.3|557
1649250600000|2022-04-06 13:10:00|63629.4|63619.4|63619.3|63609.3|63640.5|63625.6|63606.8|63592.6|674
1649250900000|2022-04-06 13:15:00|63624.1|63604.1|63614.9|63604.9|63640.3|63625.9|63614.1|63603.2|633
1649251200000|2022-04-06 13:20:00|63614.8|63604.8|63605|63595|63616|63606|63594|63584|647
1649251500000|2022-04-06 13:25:00|63606.1|63596.1|63613.3|63603.3|63613.3|63603.3|63598.5|63584.8|559
1649251800000|2022-04-06 13:30:00|63613.4|63603.4|63602.1|63592.1|63618.7|63607.4|63602.1|63587|710
1649252100000|2022-04-06 13:35:00|63607.7|63587.7|63605.6|63595.6|63616.5|63601.5|63601.1|63587.7|715
1649252400000|2022-04-06 13:40:00|63605.7|63595.7|63620.7|63600.7|63621.1|63606.2|63598.1|63584.1|581
1649252700000|2022-04-06 13:45:00|63615.9|63605.9|63623.6|63613.6|63624.4|63613.6|63612.3|63599.7|572
1649253000000|2022-04-06 13:50:00|63624.2|63614.2|63628.9|63618.9|63632.7|63620.6|63617.8|63606.9|600
1649253300000|2022-04-06 13:55:00|63629|63619|63625.8|63615.8|63630.9|63620.9|63613.1|63601.1|718
1649253600000|2022-04-06 14:00:00|63625.7|63615.7|63626.3|63616.3|63633.3|63618.6|63619.6|63607.9|686
1649253900000|2022-04-06 14:05:00|63626.5|63616.5|63633.3|63613.3|63641.7|63628.1|63625.6|63611.5|637
1649254200000|2022-04-06 14:10:00|63633.2|63613.2|63648.2|63638.2|63651.9|63638.7|63627.2|63612.8|631
1649254500000|2022-04-06 14:15:00|63648.5|63638.5|63632.4|63622.4|63650.2|63638.6|63630|63620|632
1649254800000|2022-04-06 14:20:00|63632.3|63622.3|63628.6|63618.6|63635.9|63622.6|63623.4|63608.7|364
1649255100000|2022-04-06 14:25:00|63628.8|63618.8|63637.6|63617.6|63638|63623.3|63628.4|63614.3|410
1649255400000|2022-04-06 14:30:00|63637.7|63617.7|63633|63623|63638.7|63628.7|63629.5|63613.6|463
1649255700000|2022-04-06 14:35:00|63632.1|63622.1|63627.5|63617.5|63638.2|63625.1|63625.8|63612.7|724
1649256000000|2022-04-06 14:40:00|63627.6|63617.6|63634.5|63624.5|63640.8|63626.4|63624.4|63609.3|626
1649256300000|2022-04-06 14:45:00|63634.6|63624.6|63631.6|63621.6|63644.2|63629.3|63631.1|63618.2|597
1649256600000|2022-04-06 14:50:00|63631.7|63621.7|63627.3|63617.3|63636.2|63624.2|63624.2|63610.2|555
1649256900000|2022-04-06 14:55:00|63627.5|63617.5|63632|63622|63642.1|63627.6|63626.8|63616.8|561
1649257200000|2022-04-06 15:00:00|63631.9|63621.9|63631.2|63621.2|63640.2|63626.3|63628.6|63613.3|615
1649257500000|2022-04-06 15:05:00|63631.1|63621.1|63644.6|63624.6|63645|63630.1|63629.8|63614.9|641
1649257800000|2022-04-06 15:10:00|63644.5|63624.5|63635.7|63625.7|63645.3|63630.5|63633.1|63618.2|569
1649258100000|2022-04-06 15:15:00|63635.6|63625.6|63644.4|63634.4|63649.5|63635.8|63635.5|63620.7|508
1649258400000|2022-04-06 15:20:00|63644.3|63634.3|63648.4|63638.4|63656.2|63641|63644.3|63630.7|607
1649258700000|2022-04-06 15:25:00|63648.2|63638.2|63664.2|63644.2|63664.3|63650.2|63646.6|63631.6|654
1649259000000|2022-04-06 15:30:00|63663.9|63643.9|63667.5|63657.5|63675.1|63660|63658.5|63643.7|696
1649259300000|2022-04-06 15:35:00|63667.4|63657.4|63668.7|63658.7|63674.1|63659.1|63662.1|63646.8|539
1649259600000|2022-04-06 15:40:00|63668.8|63658.8|63663.2|63653.2|63673.4|63660.4|63663|63653|556
1649259900000|2022-04-06 15:45:00|63663.3|63653.3|63655.6|63635.6|63664.1|63654.1|63647.7|63633.2|440
1649260200000|2022-04-06 15:50:00|63655.7|63635.7|63651|63631|63657.4|63641.6|63645.4|63630.1|435
1649260500000|2022-04-06 15:55:00|63650.9|63630.9|63646.5|63626.5|63651.2|63633.8|63639.9|63624.5|479
1649260800000|2022-04-06 16:00:00|63646.8|63626.8|63650.4|63630.4|63651.2|63635.7|63638.3|63623.7|356
1649261100000|2022-04-06 16:05:00|63650|63630|63653.2|63633.2|63657.5|63641.8|63644.1|63629.3|274
1649261400000|2022-04-06 16:10:00|63653.1|63633.1|63663.9|63643.9|63664.9|63649.6|63646.3|63631.1|326
1649261700000|2022-04-06 16:15:00|63663.8|63643.8|63654.4|63644.4|63664|63648.8|63652.3|63637.2|265
1649262000000|2022-04-06 16:20:00|63654.3|63644.3|63662.5|63642.5|63662.8|63647.6|63654.2|63640|255
1649262300000|2022-04-06 16:25:00|63662.6|63642.6|63663.7|63653.7|63669.1|63653.9|63652.5|63638.9|264
1649262600000|2022-04-06 16:30:00|63663.6|63653.6|63666.2|63646.2|63671.8|63656.2|63661|63646|211
1649262900000|2022-04-06 16:35:00|63666.3|63646.3|63662.3|63642.3|63667.3|63651.6|63653.1|63637.1|307
1649263200000|2022-04-06 16:40:00|63662.4|63642.4|63663.7|63643.7|63665.5|63648.2|63650|63635.4|308
1649263500000|2022-04-06 16:45:00|63663.9|63643.9|63651.7|63641.7|63663.9|63648.8|63651.2|63637|305
1649263800000|2022-04-06 16:50:00|63651.6|63641.6|63652.9|63632.9|63656.5|63643.2|63646.8|63631.6|260
1649264100000|2022-04-06 16:55:00|63652.8|63632.8|63647.1|63637.1|63654.9|63639.3|63644.2|63628.9|321
1649264400000|2022-04-06 17:00:00|63646.8|63636.8|63652.5|63642.5|63661.1|63648.7|63646.2|63632.1|391
1649264700000|2022-04-06 17:05:00|63652.2|63642.2|63654|63644|63660.1|63645.2|63651.7|63636.7|336
1649265000000|2022-04-06 17:10:00|63654.3|63644.3|63657|63647|63661.1|63648.7|63652|63637.2|356
1649265300000|2022-04-06 17:15:00|63657.2|63647.2|63657|63647|63663.3|63649.8|63652.7|63640|357
1649265600000|2022-04-06 17:20:00|63662.2|63642.2|63651.8|63641.8|63662.6|63649|63650.5|63637.8|338
1649265900000|2022-04-06 17:25:00|63651.9|63641.9|63655.6|63645.6|63659.9|63645.8|63650.6|63637.2|292
1649266200000|2022-04-06 17:30:00|63654.9|63644.9|63648.2|63638.2|63660|63645.4|63646.3|63630.3|347
1649266500000|2022-04-06 17:35:00|63648.1|63638.1|63653.3|63643.3|63659.7|63644.7|63647.8|63632.3|314
1649266800000|2022-04-06 17:40:00|63653.2|63643.2|63656.7|63636.7|63658.8|63644.1|63647.8|63632.8|403
1649267100000|2022-04-06 17:45:00|63656.6|63636.6|63653.2|63633.2|63658.1|63643.5|63645.7|63630.5|390
1649267400000|2022-04-06 17:50:00|63648.2|63638.2|63652.7|63642.7|63655.6|63642.7|63642.9|63628.1|353
1649267700000|2022-04-06 17:55:00|63652.6|63642.6|63664|63644|63664.3|63644.3|63650.6|63635.1|402
1649268000000|2022-04-06 18:00:00|63663.9|63643.9|63645|63625|63668.3|63648.3|63621.4|63601.4|986
1649268300000|2022-04-06 18:05:00|63644.2|63624.2|63678.7|63658.7|63682.8|63662.8|63639.1|63619.1|936
1649268600000|2022-04-06 18:10:00|63680|63660|63682.4|63662.4|63696.1|63676.1|63675.1|63655.1|770
1649268900000|2022-04-06 18:15:00|63683.8|63663.8|63692.6|63672.6|63700.8|63684.3|63679.1|63663.7|794
1649269200000|2022-04-06 18:20:00|63693|63673|63685.8|63665.8|63695.5|63679|63675.7|63658|821
1649269500000|2022-04-06 18:25:00|63686.2|63666.2|63676.3|63656.3|63688.9|63668.9|63666.6|63650.5|739
1649269800000|2022-04-06 18:30:00|63676.2|63656.2|63650.4|63630.4|63678.4|63662.3|63637.9|63622.5|800
1649270100000|2022-04-06 18:35:00|63649.9|63629.9|63652.7|63632.7|63661.9|63644.9|63641.3|63626.4|786
1649270400000|2022-04-06 18:40:00|63652.6|63632.6|63649.2|63629.2|63657.2|63637.2|63643.3|63627|794
1649270700000|2022-04-06 18:45:00|63649.4|63629.4|63636.9|63616.9|63649.4|63630.7|63621.3|63606.5|739
1649271000000|2022-04-06 18:50:00|63637|63617|63630.2|63610.2|63637|63619.4|63624.8|63609.9|488
1649271300000|2022-04-06 18:55:00|63630.1|63610.1|63623.5|63613.5|63630.8|63615.4|63617.3|63603|623
1649271600000|2022-04-06 19:00:00|63623.7|63613.7|63610|63590|63629.7|63614|63602.8|63586.1|684
1649271900000|2022-04-06 19:05:00|63610.1|63590.1|63621.4|63601.4|63625.1|63610|63608.6|63589.8|493
1649272200000|2022-04-06 19:10:00|63621.3|63601.3|63602.2|63582.2|63621.3|63604.5|63597.5|63581.9|507
1649272500000|2022-04-06 19:15:00|63602.1|63582.1|63603.3|63583.3|63607.6|63593.1|63593.4|63578.5|471
1649272800000|2022-04-06 19:20:00|63603.7|63583.7|63604|63584|63607|63587|63591.8|63573.3|509
1649273100000|2022-04-06 19:25:00|63603.9|63583.9|63602|63582|63607.9|63592|63599.7|63580.9|532
1649273400000|2022-04-06 19:30:00|63602.1|63582.1|63597.7|63577.7|63602.5|63582.5|63596.6|63576.6|298
1649273700000|2022-04-06 19:35:00|63597.6|63577.6|63597.6|63577.6|63599.5|63584.2|63592.5|63576.5|318
1649274000000|2022-04-06 19:40:00|63597.9|63577.9|63598.2|63578.2|63604.4|63588.6|63590.8|63576.3|331
1649274300000|2022-04-06 19:45:00|63598.8|63578.8|63600.6|63580.6|63602|63586.8|63592|63577.1|354
1649274600000|2022-04-06 19:50:00|63599.8|63579.8|63603.8|63583.8|63608.3|63592.7|63594.4|63579.5|398
1649274900000|2022-04-06 19:55:00|63603.7|63583.7|63602|63582|63605.7|63589.6|63595|63578|376
1649275200000|2022-04-06 20:00:00|63601.7|63581.7|63602.3|63582.3|63602.9|63582.9|63600.7|63580.7|352
1649275500000|2022-04-06 20:05:00|63602.2|63582.2|63601.7|63581.7|63602.6|63582.6|63600.9|63580.9|258
1649275800000|2022-04-06 20:10:00|63601.6|63581.6|63604|63584|63604.3|63584.3|63601|63581|335
1649276100000|2022-04-06 20:15:00|63603.9|63583.9|63596.2|63576.2|63604.2|63584.2|63595.9|63575.9|316
1649276400000|2022-04-06 20:20:00|63596|63576|63591.6|63571.6|63596.6|63577.1|63587.1|63571.3|254
1649276700000|2022-04-06 20:25:00|63591.1|63571.1|63600.1|63580.1|63602.2|63582.2|63585.5|63570.9|325
1649277000000|2022-04-06 20:30:00|63599.6|63579.6|63598.8|63578.8|63601.6|63581.6|63597.1|63577.1|242
1649277300000|2022-04-06 20:35:00|63599|63579|63598.8|63578.8|63600.1|63580.1|63598|63578|170
1649277600000|2022-04-06 20:40:00|63598.9|63578.9|63599.5|63579.5|63600.7|63580.7|63598.3|63578.3|244
1649277900000|2022-04-06 20:45:00|63599.9|63579.9|63599.2|63579.2|63600.5|63580.5|63598.9|63578.9|219
1649278200000|2022-04-06 20:50:00|63599.3|63579.3|63600.4|63580.4|63600.9|63580.9|63598.9|63578.9|250
1649278500000|2022-04-06 20:55:00|63600.2|63580.2|63601.6|63581.6|63601.8|63581.8|63598.4|63578.4|205
1649278800000|2022-04-06 21:00:00|63601.7|63581.7|63611.6|63577.9|63614.6|63581.8|63601.6|63573.8|59
1649279100000|2022-04-06 21:05:00|63602.8|63580|63615.7|63585|63629.7|63601.2|63602.8|63574.3|146
1649279400000|2022-04-06 21:10:00|63618.6|63583.5|63614.1|63594.1|63629.9|63596.5|63607.2|63577.2|183
1649279700000|2022-04-06 21:15:00|63618.9|63588.9|63613.4|63593.4|63622.5|63598.2|63612.7|63584|115
1649280000000|2022-04-06 21:20:00|63613.6|63593.6|63618.5|63585.9|63622.4|63595.6|63611.8|63578.7|141
1649280300000|2022-04-06 21:25:00|63618.1|63588|63612.5|63592.5|63621.5|63594.3|63612|63584.6|52
1649280600000|2022-04-06 21:30:00|63613.5|63593.5|63623.2|63587.5|63631.2|63596.6|63612.2|63582.5|124
1649280900000|2022-04-06 21:35:00|63622.5|63586.7|63613.3|63593.3|63638.9|63594.5|63611.3|63582.6|132
1649281200000|2022-04-06 21:40:00|63612.7|63592.7|63612.8|63592.8|63625.5|63594.5|63611.3|63586.5|156
1649281500000|2022-04-06 21:45:00|63613.4|63593.4|63619.9|63588.3|63620.6|63593.6|63612.5|63587.5|89
1649281800000|2022-04-06 21:50:00|63613.3|63593.3|63613.4|63593.4|63620.7|63594.3|63612.5|63588|76
1649282100000|2022-04-06 21:55:00|63613.1|63593.1|63619.9|63583.8|63625.2|63595.2|63609.6|63579.5|151
1649282400000|2022-04-06 22:00:00|63619.8|63585.8|63611.3|63591.3|63633.1|63594.7|63609.2|63577|218
1649282700000|2022-04-06 22:05:00|63611.5|63591.5|63617.4|63577.8|63626.8|63593.7|63611.5|63571|166
1649283000000|2022-04-06 22:10:00|63619.3|63575.3|63611.8|63581.1|63622.7|63589|63607.8|63573.3|240
1649283300000|2022-04-06 22:15:00|63617.1|63580.6|63614.5|63581.6|63618.9|63583.1|63609.7|63573.5|256
1649283600000|2022-04-06 22:20:00|63615.6|63581|63606|63586|63619.2|63589.9|63605.5|63578.3|187
1649283900000|2022-04-06 22:25:00|63606.1|63586.1|63608.5|63588.5|63616|63590.3|63605.4|63580.7|125
1649284200000|2022-04-06 22:30:00|63608.1|63588.1|63608.1|63588.1|63615.1|63591.4|63606.5|63583.5|170
1649284500000|2022-04-06 22:35:00|63608.7|63588.7|63609.6|63589.6|63610.8|63590.8|63607.6|63587.6|186
1649284800000|2022-04-06 22:40:00|63609.5|63589.5|63610.6|63590.6|63612.5|63592.5|63608.6|63588.6|165
1649285100000|2022-04-06 22:45:00|63610.2|63590.2|63609.5|63589.5|63611.2|63591.2|63608.2|63588.2|140
1649285400000|2022-04-06 22:50:00|63609.6|63589.6|63611.8|63591.8|63612.3|63592.3|63608|63588|142
1649285700000|2022-04-06 22:55:00|63611.7|63591.7|63613.8|63593.8|63614|63594|63610.6|63590.6|182
1649286000000|2022-04-06 23:00:00|63613.9|63593.9|63618.9|63598.9|63619.9|63599.9|63613.3|63593.3|203
1649286300000|2022-04-06 23:05:00|63619.2|63599.2|63618.6|63598.6|63621.4|63601.4|63618|63598|139
1649286600000|2022-04-06 23:10:00|63618.4|63598.4|63620.7|63600.7|63623.6|63603.6|63618|63598|218
1649286900000|2022-04-06 23:15:00|63620.8|63600.8|63618.4|63598.4|63621.4|63603.6|63613.6|63598.1|111
1649287200000|2022-04-06 23:20:00|63618.5|63598.5|63618.6|63598.6|63619.6|63604.1|63613.8|63594|218
1649287500000|2022-04-06 23:25:00|63618.7|63598.7|63621.3|63601.3|63622.4|63602.4|63618.1|63598.1|194
1649287800000|2022-04-06 23:30:00|63621.7|63601.7|63618.6|63598.6|63622.7|63602.7|63617|63597|274
1649288100000|2022-04-06 23:35:00|63618.5|63598.5|63617.6|63597.6|63619.2|63599.2|63616.7|63596.7|127
1649288400000|2022-04-06 23:40:00|63618.2|63598.2|63614.5|63594.5|63620.4|63600.4|63614.3|63594.3|153
1649288700000|2022-04-06 23:45:00|63614.4|63594.4|63622.1|63602.1|63623.2|63603.2|63613.6|63593.6|332
1649289000000|2022-04-06 23:50:00|63621.6|63601.6|63621.9|63601.9|63623.6|63603.6|63621.1|63601.1|157
1649289300000|2022-04-06 23:55:00|63621.4|63601.4|63627.8|63607.8|63628.9|63608.9|63621|63601|248
1649289600000|2022-04-07 00:00:00|63627.7|63607.7|63635.8|63615.8|63644.7|63624.7|63621.6|63606.5|596
1649289900000|2022-04-07 00:05:00|63635.5|63615.5|63638|63618|63648.2|63628.2|63631.6|63611.6|629
1649290200000|2022-04-07 00:10:00|63638.1|63618.1|63637.5|63617.5|63641.2|63625.6|63631.1|63613.3|609
1649290500000|2022-04-07 00:15:00|63637.3|63617.3|63640.4|63620.4|63641.4|63621.4|63634.3|63614.3|450
1649290800000|2022-04-07 00:20:00|63640.3|63620.3|63643.4|63623.4|63643.6|63626.4|63630.7|63616.1|369
1649291100000|2022-04-07 00:25:00|63643.6|63623.6|63653.8|63633.8|63658.2|63643|63641.9|63623|494
1649291400000|2022-04-07 00:30:00|63653.9|63633.9|63640.3|63620.3|63655.3|63640.4|63633.7|63613.7|525
1649291700000|2022-04-07 00:35:00|63640.4|63620.4|63647.4|63637.4|63655.1|63640|63633.7|63618.6|521
1649292000000|2022-04-07 00:40:00|63647.5|63637.5|63642.5|63632.5|63654.3|63638|63642|63627.5|538
1649292300000|2022-04-07 00:45:00|63642.6|63632.6|63646.8|63636.8|63653.2|63638.6|63642.6|63630|452
1649292600000|2022-04-07 00:50:00|63646.9|63636.9|63644.7|63624.7|63660.8|63645.8|63638.8|63624.7|599
1649292900000|2022-04-07 00:55:00|63645|63625|63636.7|63616.7|63645.4|63626|63625|63606.6|479
1649293200000|2022-04-07 01:00:00|63636.4|63616.4|63623.5|63603.5|63642.2|63627.3|63623.1|63603.1|706
1649293500000|2022-04-07 01:05:00|63623.3|63603.3|63610.1|63590.1|63627.7|63607.7|63600.1|63580.1|719
1649293800000|2022-04-07 01:10:00|63610.2|63590.2|63625.4|63605.4|63628.1|63608.1|63607.1|63589.4|578
1649294100000|2022-04-07 01:15:00|63625.1|63605.1|63631.6|63611.6|63634.5|63614.5|63620.1|63601.3|493
1649294400000|2022-04-07 01:20:00|63631.5|63611.5|63635.2|63625.2|63643.9|63627.8|63625.2|63608.6|470
1649294700000|2022-04-07 01:25:00|63635.3|63625.3|63644.3|63624.3|63649.7|63629.7|63628.5|63613.6|592
1649295000000|2022-04-07 01:30:00|63644.4|63624.4|63631.7|63621.7|63647.7|63630|63631|63616.6|764
1649295300000|2022-04-07 01:35:00|63631.8|63621.8|63626.6|63606.6|63641.4|63628.6|63616.1|63602.6|681
1649295600000|2022-04-07 01:40:00|63626.7|63606.7|63629.9|63609.9|63631.9|63614.9|63617.1|63601.1|661
1649295900000|2022-04-07 01:45:00|63630.2|63610.2|63639.8|63629.8|63644.8|63630.3|63628.6|63609.1|561
1649296200000|2022-04-07 01:50:00|63640.1|63630.1|63646.7|63626.7|63658.5|63641.6|63639.7|63626.4|523
1649296500000|2022-04-07 01:55:00|63646.8|63626.8|63660.9|63640.9|63665|63647.9|63639.9|63624|586
1649296800000|2022-04-07 02:00:00|63661.2|63641.2|63661.2|63651.2|63671.4|63656.1|63652.7|63638.6|719
1649297100000|2022-04-07 02:05:00|63661.4|63651.4|63662.4|63652.4|63673.5|63658.8|63657.4|63643.7|627
1649297400000|2022-04-07 02:10:00|63662.3|63652.3|63660.6|63650.6|63669.7|63659.7|63659.6|63649.6|537
1649297700000|2022-04-07 02:15:00|63661|63651|63657.5|63647.5|63663.8|63653.8|63655.6|63645.6|520
1649298000000|2022-04-07 02:20:00|63657.7|63647.7|63657.7|63647.7|63662.2|63651.4|63654.6|63641.8|477
1649298300000|2022-04-07 02:25:00|63657.8|63647.8|63650.7|63640.7|63658.1|63647.8|63649.3|63634.5|435
1649298600000|2022-04-07 02:30:00|63650.8|63640.8|63656.5|63646.5|63658|63647.2|63647.3|63633.3|470
1649298900000|2022-04-07 02:35:00|63656.6|63646.6|63664.9|63654.9|63667.4|63657.4|63656.3|63646.3|459
1649299200000|2022-04-07 02:40:00|63665.3|63655.3|63664.9|63654.9|63669.2|63659.2|63662.6|63652.6|434
1649299500000|2022-04-07 02:45:00|63664.8|63654.8|63675.1|63655.1|63675.2|63660|63649.4|63634|614
1649299800000|2022-04-07 02:50:00|63675|63655|63670.2|63660.2|63676.3|63663.2|63668.8|63655|494
1649300100000|2022-04-07 02:55:00|63670.3|63660.3|63668.3|63658.3|63670.7|63660.7|63662.1|63647.2|523
1649300400000|2022-04-07 03:00:00|63668.6|63658.6|63675.8|63665.8|63685.8|63675.8|63667.6|63657.6|565
1649300700000|2022-04-07 03:05:00|63676.2|63666.2|63670.3|63660.3|63680.4|63669.2|63669.9|63655.4|455
1649301000000|2022-04-07 03:10:00|63670.4|63660.4|63671.8|63661.8|63678|63666|63669.3|63656.5|426
1649301300000|2022-04-07 03:15:00|63671.5|63661.5|63660.8|63650.8|63672.4|63662.4|63660.6|63650.6|412
1649301600000|2022-04-07 03:20:00|63660.9|63650.9|63653.7|63643.7|63661.2|63651.2|63653.1|63638.8|384
1649301900000|2022-04-07 03:25:00|63653.8|63643.8|63667.4|63657.4|63669.8|63657.9|63652|63642|463
1649302200000|2022-04-07 03:30:00|63667.7|63657.7|63666.9|63656.9|63676.5|63662.6|63664.5|63651|548
1649302500000|2022-04-07 03:35:00|63666.8|63656.8|63677.4|63657.4|63678.2|63663.2|63664.4|63650.1|529
1649302800000|2022-04-07 03:40:00|63677.5|63657.5|63674|63654|63677.7|63663.4|63665.8|63650.7|437
1649303100000|2022-04-07 03:45:00|63673.9|63653.9|63670.9|63650.9|63674.3|63658.9|63664.7|63650.4|328
1649303400000|2022-04-07 03:50:00|63671.2|63651.2|63673.8|63653.8|63674.1|63655.9|63665.1|63650.1|304
1649303700000|2022-04-07 03:55:00|63673.7|63653.7|63672|63662|63678.4|63662.3|63666|63650.8|402
1649304000000|2022-04-07 04:00:00|63671.9|63661.9|63680|63660|63681.6|63665.8|63671.5|63659.1|342
1649304300000|2022-04-07 04:05:00|63680.1|63660.1|63671.9|63661.9|63681.1|63665.7|63671.2|63656.5|236
1649304600000|2022-04-07 04:10:00|63672|63662|63679.7|63659.7|63680.8|63665.4|63671.4|63657.3|257
1649304900000|2022-04-07 04:15:00|63679.6|63659.6|63683.1|63663.1|63686.1|63671.3|63674.2|63659.6|296
1649305200000|2022-04-07 04:20:00|63683.2|63663.2|63684.6|63674.6|63691.6|63675.1|63678|63663|332
1649305500000|2022-04-07 04:25:00|63684.8|63674.8|63685.4|63675.4|63689.7|63677.7|63679|63666|298
1649305800000|2022-04-07 04:30:00|63685.3|63675.3|63688.6|63668.6|63689.3|63675.4|63679.1|63663.7|432
1649306100000|2022-04-07 04:35:00|63688.7|63668.7|63687.3|63667.3|63691.2|63676.2|63681.4|63665.7|493
1649306400000|2022-04-07 04:40:00|63687.4|63667.4|63684.9|63664.9|63687.7|63670.6|63678.2|63662.5|428
1649306700000|2022-04-07 04:45:00|63685.1|63665.1|63681.9|63661.9|63685.4|63670.3|63677.2|63661.7|441
1649307000000|2022-04-07 04:50:00|63681.7|63661.7|63675|63665|63684|63669.4|63675|63659|308
1649307300000|2022-04-07 04:55:00|63675.1|63665.1|63679.1|63659.1|63682.4|63667|63671.1|63657.5|327
1649307600000|2022-04-07 05:00:00|63679.3|63659.3|63672.8|63662.8|63679.3|63664.8|63669.3|63658.2|378
1649307900000|2022-04-07 05:05:00|63672.9|63662.9|63671.1|63661.1|63675.1|63665.1|63670.6|63660.6|323
1649308200000|2022-04-07 05:10:00|63670.8|63660.8|63673.3|63663.3|63675.3|63665.3|63669.2|63659.2|359
1649308500000|2022-04-07 05:15:00|63673.6|63663.6|63679.7|63669.7|63680.1|63670.1|63673.2|63663.2|312
1649308800000|2022-04-07 05:20:00|63679.9|63669.9|63687.7|63677.7|63688.3|63678.3|63679.7|63669.7|335
1649309100000|2022-04-07 05:25:00|63687.6|63677.6|63682.9|63672.9|63690.8|63677.8|63682.8|63670.8|369
1649309400000|2022-04-07 05:30:00|63683|63673|63682.4|63672.4|63686.5|63676.5|63679.9|63669.9|412
1649309700000|2022-04-07 05:35:00|63682.5|63672.5|63673|63663|63685.6|63673.7|63672.8|63662.8|515
1649310000000|2022-04-07 05:40:00|63673.1|63663.1|63673|63663|63675.6|63665.6|63670.8|63660.8|441
1649310300000|2022-04-07 05:45:00|63673.1|63663.1|63668.5|63658.5|63674|63664|63667|63657|501
1649310600000|2022-04-07 05:50:00|63668.3|63658.3|63663.4|63653.4|63670.6|63660.6|63661.7|63651.7|457
1649310900000|2022-04-07 05:55:00|63663.3|63653.3|63665.1|63655.1|63668.1|63658.1|63661.5|63647.7|556
1649311200000|2022-04-07 06:00:00|63664.6|63654.6|63664.3|63654.3|63676.7|63662.7|63662.4|63650.1|546
1649311500000|2022-04-07 06:05:00|63664.4|63654.4|63658.4|63648.4|63665.4|63655.4|63657.8|63647.8|338
1649311800000|2022-04-07 06:10:00|63657.9|63647.9|63659.9|63649.9|63664.2|63654.2|63655.7|63645.7|377
1649312100000|2022-04-07 06:15:00|63660|63650|63658.8|63648.8|63664|63653.7|63657.1|63643.9|415
1649312400000|2022-04-07 06:20:00|63658.9|63648.9|63639.9|63629.9|63659.6|63649.6|63636.5|63623.3|585
1649312700000|2022-04-07 06:25:00|63640.1|63630.1|63629.5|63619.5|63642.6|63632.6|63628.2|63612.8|560
1649313000000|2022-04-07 06:30:00|63629.8|63619.8|63638.8|63628.8|63641.7|63631.7|63628.5|63618.5|470
1649313300000|2022-04-07 06:35:00|63639.8|63629.8|63638.8|63628.8|63643.7|63633.7|63637.7|63627.7|495
1649313600000|2022-04-07 06:40:00|63638.9|63628.9|63644.8|63634.8|63645.8|63635.8|63636.6|63626.6|423
1649313900000|2022-04-07 06:45:00|63644.7|63634.7|63654.5|63644.5|63655.3|63645.3|63643.7|63632.5|568
1649314200000|2022-04-07 06:50:00|63654.4|63644.4|63647.5|63637.5|63657.5|63644.4|63647.5|63637.5|392
1649314500000|2022-04-07 06:55:00|63647.2|63637.2|63643.5|63633.5|63650.8|63640.8|63641.7|63631.7|561
1649314800000|2022-04-07 07:00:00|63643.4|63633.4|63641.7|63631.7|63650.4|63636.6|63639.3|63629.3|545
1649315100000|2022-04-07 07:05:00|63641.6|63631.6|63633.8|63623.8|63646|63635.7|63630.7|63620.7|625
1649315400000|2022-04-07 07:10:00|63633.9|63623.9|63634.2|63624.2|63641.5|63628.3|63629.9|63619.9|496
1649315700000|2022-04-07 07:15:00|63634.1|63624.1|63642.4|63632.4|63643.8|63633.8|63634.1|63623.2|497
1649316000000|2022-04-07 07:20:00|63642.3|63632.3|63641.1|63631.1|63651.5|63641.5|63637.6|63627.6|567
1649316300000|2022-04-07 07:25:00|63641.2|63631.2|63643.4|63633.4|63643.7|63633.7|63635|63620|576
1649316600000|2022-04-07 07:30:00|63644|63634|63637.3|63627.3|63649.3|63639.3|63637|63627|519
1649316900000|2022-04-07 07:35:00|63637.4|63627.4|63639.4|63629.4|63641.6|63631.6|63633.5|63623.5|466
1649317200000|2022-04-07 07:40:00|63640.2|63630.2|63639.9|63629.9|63647.6|63635.1|63639|63627.1|504
1649317500000|2022-04-07 07:45:00|63640.3|63630.3|63654.2|63644.2|63655.9|63645.9|63638|63627.3|545
1649317800000|2022-04-07 07:50:00|63654.3|63644.3|63664.3|63654.3|63673.4|63662.9|63653.7|63641|617
1649318100000|2022-04-07 07:55:00|63664.4|63654.4|63655|63645|63675.5|63665.5|63650.7|63640.7|597
1649318400000|2022-04-07 08:00:00|63655.7|63645.7|63677.4|63667.4|63684.7|63671.9|63654.7|63640.7|614
1649318700000|2022-04-07 08:05:00|63677.3|63667.3|63677.7|63667.7|63684|63674|63665.9|63652|630
1649319000000|2022-04-07 08:10:00|63677.6|63667.6|63683|63673|63686.4|63676.4|63676.7|63665.6|529
1649319300000|2022-04-07 08:15:00|63682.9|63672.9|63680.5|63670.5|63690.5|63680.5|63678.7|63668.7|452
1649319600000|2022-04-07 08:20:00|63680.3|63670.3|63681.3|63671.3|63687.1|63674.9|63676.8|63666.8|486
1649319900000|2022-04-07 08:25:00|63681.2|63671.2|63671.5|63661.5|63681.3|63671.3|63668.9|63658.1|513
1649320200000|2022-04-07 08:30:00|63671.7|63661.7|63670|63660|63677.3|63663.4|63661.9|63646.9|595
1649320500000|2022-04-07 08:35:00|63669.9|63659.9|63675.6|63665.6|63679|63666.1|63668.7|63653.9|392
1649320800000|2022-04-07 08:40:00|63675.7|63665.7|63675.7|63665.7|63681.8|63667.5|63671.1|63658.8|439
1649321100000|2022-04-07 08:45:00|63680.7|63660.7|63663.6|63653.6|63680.7|63665.2|63663.2|63649.1|407
1649321400000|2022-04-07 08:50:00|63663.9|63653.9|63669.4|63659.4|63675.9|63661.5|63662.8|63648.6|418
1649321700000|2022-04-07 08:55:00|63669.3|63659.3|63679.2|63669.2|63679.9|63669.9|63668.6|63654.4|418
1649322000000|2022-04-07 09:00:00|63679.1|63669.1|63675.7|63665.7|63683.6|63673.6|63673.8|63663.8|437
1649322300000|2022-04-07 09:05:00|63675.8|63665.8|63679.2|63669.2|63683.4|63673.4|63675.8|63665.8|420
1649322600000|2022-04-07 09:10:00|63679.1|63669.1|63674.5|63664.5|63681.9|63671.9|63672.3|63659.1|426
1649322900000|2022-04-07 09:15:00|63674.6|63664.6|63681|63671|63684.9|63673|63672.3|63658.1|462
1649323200000|2022-04-07 09:20:00|63680.5|63670.5|63669.2|63659.2|63683.3|63673.3|63663.8|63652.6|494
1649323500000|2022-04-07 09:25:00|63669.3|63659.3|63679.4|63659.4|63680.7|63668.1|63669.2|63656.6|427
1649323800000|2022-04-07 09:30:00|63679.5|63659.5|63668.6|63658.6|63679.5|63664.8|63667.2|63655.1|462
1649324100000|2022-04-07 09:35:00|63668.3|63658.3|63664.9|63654.9|63676.1|63661.8|63663.9|63649.3|435
1649324400000|2022-04-07 09:40:00|63664.8|63654.8|63661.3|63651.3|63672|63657.4|63659.3|63648.2|378
1649324700000|2022-04-07 09:45:00|63661.4|63651.4|63664.9|63654.9|63665.8|63655.8|63659|63649|381
1649325000000|2022-04-07 09:50:00|63664.4|63654.4|63661.9|63651.9|63667.6|63657.6|63658.7|63648.7|396
1649325300000|2022-04-07 09:55:00|63661.8|63651.8|63674.8|63654.8|63681.8|63666.8|63661.2|63651.2|345
1649325600000|2022-04-07 10:00:00|63674.7|63654.7|63654|63644|63680.9|63667|63653.8|63641.8|382
1649325900000|2022-04-07 10:05:00|63654.1|63644.1|63654|63644|63656.1|63646.1|63651.2|63641.2|295
1649326200000|2022-04-07 10:10:00|63653.7|63643.7|63652|63642|63655.8|63645.8|63651.3|63641.3|292
1649326500000|2022-04-07 10:15:00|63652.9|63642.9|63651.5|63641.5|63652.9|63642.9|63650|63640|226
1649326800000|2022-04-07 10:20:00|63651.4|63641.4|63650.9|63640.9|63652.1|63642.1|63648.4|63638.4|238
1649327100000|2022-04-07 10:25:00|63650.8|63640.8|63647.2|63637.2|63651|63641|63642.8|63632.8|320
1649327400000|2022-04-07 10:30:00|63646.3|63636.3|63645.2|63635.2|63650.1|63637.8|63640.8|63627.5|377
1649327700000|2022-04-07 10:35:00|63645.1|63635.1|63652.2|63642.2|63654.7|63644.3|63644.9|63632.7|329
1649328000000|2022-04-07 10:40:00|63652.3|63642.3|63650.4|63640.4|63655.8|63645.8|63650|63640|338
1649328300000|2022-04-07 10:45:00|63650.3|63640.3|63647.3|63637.3|63650.5|63640.5|63645.1|63630.1|244
1649328600000|2022-04-07 10:50:00|63647.4|63637.4|63654.6|63644.6|63660.1|63646.1|63647.3|63634.3|366
1649328900000|2022-04-07 10:55:00|63654.7|63644.7|63659.5|63649.5|63661.4|63651.4|63654|63644|363
1649329200000|2022-04-07 11:00:00|63659.7|63649.7|63662.7|63652.7|63663.4|63653.4|63658.9|63648.9|373
1649329500000|2022-04-07 11:05:00|63662.8|63652.8|63667|63647|63675.1|63660.3|63650.7|63630.7|740
1649329800000|2022-04-07 11:10:00|63667.5|63647.5|63659.9|63639.9|63670.2|63654.9|63653.9|63638.5|726
1649330100000|2022-04-07 11:15:00|63660.1|63640.1|63660.8|63640.8|63661.7|63646.5|63652.5|63638.6|441
1649330400000|2022-04-07 11:20:00|63660.7|63640.7|63663.2|63643.2|63664.9|63649.8|63654.9|63639.9|433
1649330700000|2022-04-07 11:25:00|63663.5|63643.5|63677.1|63657.1|63677.4|63657.4|63661.3|63642.9|448
1649331000000|2022-04-07 11:30:00|63677|63657|63658.3|63648.3|63677.5|63659|63657.2|63643.2|571
1649331300000|2022-04-07 11:35:00|63658.2|63648.2|63655.3|63645.3|63665.5|63650.5|63653.1|63638.4|490
1649331600000|2022-04-07 11:40:00|63655.5|63645.5|63659.4|63649.4|63660.6|63649.8|63653.1|63638.2|451
1649331900000|2022-04-07 11:45:00|63659.2|63649.2|63667.1|63657.1|63672.4|63658.8|63658.9|63645.2|426
1649332200000|2022-04-07 11:50:00|63666.6|63656.6|63669.9|63659.9|63677.8|63664.1|63665.4|63650.3|469
1649332500000|2022-04-07 11:55:00|63669.1|63659.1|63677.5|63657.5|63677.7|63661.5|63668.1|63654|413
1649332800000|2022-04-07 12:00:00|63678|63658|63675.6|63665.6|63680|63666.2|63668.4|63653.5|574
1649333100000|2022-04-07 12:05:00|63676.1|63666.1|63673.8|63663.8|63688.2|63678.2|63673.4|63657.6|551
1649333400000|2022-04-07 12:10:00|63673.7|63663.7|63672.6|63662.6|63679.4|63666.5|63672.6|63658.7|366
1649333700000|2022-04-07 12:15:00|63672.7|63662.7|63676.8|63666.8|63682.2|63667.3|63671.9|63657.2|413
1649334000000|2022-04-07 12:20:00|63676.9|63666.9|63680.8|63660.8|63686.8|63671.3|63672|63656.5|600
1649334300000|2022-04-07 12:25:00|63680.7|63660.7|63678.9|63658.9|63685.2|63669|63672.5|63657.2|555
1649334600000|2022-04-07 12:30:00|63678.4|63658.4|63691.1|63671.1|63693.4|63679.2|63670.1|63654.4|586
1649334900000|2022-04-07 12:35:00|63690.8|63670.8|63680.8|63670.8|63691.2|63675.5|63680|63665.2|412
1649335200000|2022-04-07 12:40:00|63680.9|63670.9|63678.7|63668.7|63690.5|63677|63677.7|63663.5|350
1649335500000|2022-04-07 12:45:00|63678.6|63668.6|63684|63664|63684.5|63671.3|63678.4|63663.9|350
1649335800000|2022-04-07 12:50:00|63683.9|63663.9|63685.7|63665.7|63686.5|63672.6|63672|63657|523
1649336100000|2022-04-07 12:55:00|63685.5|63665.5|63669.6|63659.6|63691.6|63677.5|63668.2|63652.6|664
1649336400000|2022-04-07 13:00:00|63669.8|63659.8|63677.2|63657.2|63685.7|63671|63667.1|63649.7|531
1649336700000|2022-04-07 13:05:00|63677.3|63657.3|63664.2|63644.2|63679.4|63665.8|63655.8|63643.8|572
1649337000000|2022-04-07 13:10:00|63664.3|63644.3|63647|63637|63664.5|63649.2|63643.2|63633.2|567
1649337300000|2022-04-07 13:15:00|63646.9|63636.9|63649.2|63639.2|63656.2|63643.3|63645.3|63635.3|602
1649337600000|2022-04-07 13:20:00|63649|63639|63643.3|63633.3|63650.1|63639.3|63642.9|63628.6|445
1649337900000|2022-04-07 13:25:00|63643.4|63633.4|63646.9|63636.9|63648.8|63638.8|63640.1|63630.1|508
1649338200000|2022-04-07 13:30:00|63647.3|63637.3|63643.7|63633.7|63653.7|63640.6|63640.6|63626.2|594
1649338500000|2022-04-07 13:35:00|63643.1|63633.1|63641.6|63631.6|63652.8|63641.9|63640.6|63625.9|614
1649338800000|2022-04-07 13:40:00|63641.5|63631.5|63639.5|63629.5|63647.1|63632.1|63634.8|63620.1|563
1649339100000|2022-04-07 13:45:00|63639.4|63629.4|63641|63631|63645.8|63631.2|63634.7|63620.2|631
1649339400000|2022-04-07 13:50:00|63640.7|63630.7|63633.2|63623.2|63640.7|63630.7|63631.5|63621.5|641
1649339700000|2022-04-07 13:55:00|63633.3|63623.3|63627.3|63617.3|63641.1|63625.9|63626.4|63611.9|596
1649340000000|2022-04-07 14:00:00|63632.5|63612.5|63638.7|63618.7|63640.6|63625.1|63625.1|63612.1|628
1649340300000|2022-04-07 14:05:00|63638.8|63618.8|63637.5|63627.5|63643.9|63629|63632.1|63616.8|556
1649340600000|2022-04-07 14:10:00|63637.4|63627.4|63640.4|63630.4|63647.2|63632.3|63634.5|63619.7|559
1649340900000|2022-04-07 14:15:00|63640.3|63630.3|63644.6|63634.6|63644.9|63634.9|63632.5|63619.6|641
1649341200000|2022-04-07 14:20:00|63644.1|63634.1|63639.8|63619.8|63655.6|63641.1|63639.4|63619.7|639
1649341500000|2022-04-07 14:25:00|63639.6|63619.6|63635.9|63615.9|63640.5|63622.9|63627.1|63612.1|590
1649341800000|2022-04-07 14:30:00|63636.1|63616.1|63608.1|63598.1|63636.3|63620.3|63605.7|63592|519
1649342100000|2022-04-07 14:35:00|63608|63598|63616.7|63606.7|63621.7|63607.5|63607|63592.4|452
1649342400000|2022-04-07 14:40:00|63617|63607|63619.5|63609.5|63625.6|63615.2|63616.7|63605.6|706
1649342700000|2022-04-07 14:45:00|63619.4|63609.4|63633.4|63613.4|63635.8|63621.4|63608.5|63593.2|653
1649343000000|2022-04-07 14:50:00|63632.3|63612.3|63627.2|63617.2|63634.3|63618.8|63623.2|63608.7|517
1649343300000|2022-04-07 14:55:00|63627.1|63617.1|63617.9|63607.9|63629.6|63617.7|63616.1|63601.9|591
1649343600000|2022-04-07 15:00:00|63617.8|63607.8|63614.1|63604.1|63626.8|63612.5|63611.6|63597.1|756
1649343900000|2022-04-07 15:05:00|63614|63604|63626.7|63616.7|63632.1|63617.2|63613.4|63598.6|497
1649344200000|2022-04-07 15:10:00|63626.6|63616.6|63627.7|63607.7|63631.4|63617.1|63617.8|63605.4|456
1649344500000|2022-04-07 15:15:00|63627.9|63607.9|63632.6|63622.6|63634.5|63622.9|63622.8|63607.6|536
1649344800000|2022-04-07 15:20:00|63632.4|63622.4|63631.9|63621.9|63633.1|63623.1|63629.3|63619.3|435
1649345100000|2022-04-07 15:25:00|63631.1|63621.1|63639.6|63619.6|63640.4|63626|63630|63615.8|511
1649345400000|2022-04-07 15:30:00|63634.6|63624.6|63634.7|63624.7|63640.6|63626.5|63631.4|63616.8|484
1649345700000|2022-04-07 15:35:00|63634.3|63624.3|63630.9|63610.9|63641.7|63627.4|63625.9|63610.7|543
1649346000000|2022-04-07 15:40:00|63631.1|63611.1|63625|63615|63632.2|63617.2|63622.6|63607.6|495
1649346300000|2022-04-07 15:45:00|63624.9|63614.9|63628|63618|63635.5|63620.5|63624.1|63610.4|506
1649346600000|2022-04-07 15:50:00|63628.2|63618.2|63633.5|63623.5|63638.5|63623.9|63625.3|63610.3|473
1649346900000|2022-04-07 15:55:00|63633.6|63623.6|63629.1|63619.1|63637.9|63624.1|63627.1|63611.9|547
1649347200000|2022-04-07 16:00:00|63629.5|63619.5|63633.2|63613.2|63633.6|63619.8|63625.9|63612.2|344
1649347500000|2022-04-07 16:05:00|63633.1|63613.1|63624.7|63614.7|63633.8|63618.9|63622.9|63611|352
1649347800000|2022-04-07 16:10:00|63624.6|63614.6|63622.2|63612.2|63632.8|63617.6|63621.9|63606.4|512
1649348100000|2022-04-07 16:15:00|63622.4|63612.4|63624.8|63604.8|63626.9|63612.9|63618.4|63603.6|555
1649348400000|2022-04-07 16:20:00|63624.9|63604.9|63627|63607|63627.5|63612.6|63617.2|63602.1|489
1649348700000|2022-04-07 16:25:00|63627.1|63607.1|63635.7|63615.7|63636.3|63620|63622.5|63606.4|395
1649349000000|2022-04-07 16:30:00|63635.5|63615.5|63637.8|63617.8|63638.8|63623.2|63633.1|63615.1|422
1649349300000|2022-04-07 16:35:00|63638.1|63618.1|63631|63621|63639.6|63623.2|63624.8|63609.4|487
1649349600000|2022-04-07 16:40:00|63635.3|63615.3|63636.8|63616.8|63637.9|63622.5|63626.8|63612.2|399
1649349900000|2022-04-07 16:45:00|63636.6|63616.6|63638.2|63618.2|63639|63623.5|63631.5|63614.6|346
1649350200000|2022-04-07 16:50:00|63638.5|63618.5|63639|63619|63639.1|63624.4|63633.2|63617.8|339
1649350500000|2022-04-07 16:55:00|63639.1|63619.1|63642.7|63622.7|63649.1|63634.4|63633.7|63618.3|396
1649350800000|2022-04-07 17:00:00|63642.6|63622.6|63636.9|63616.9|63643.5|63628.1|63631.2|63615.5|365
1649351100000|2022-04-07 17:05:00|63637.4|63617.4|63635.7|63625.7|63642|63627.4|63631.8|63616.4|304
1649351400000|2022-04-07 17:10:00|63636.1|63626.1|63634.9|63624.9|63641.6|63626.7|63634.3|63619.3|421
1649351700000|2022-04-07 17:15:00|63634.8|63624.8|63629.7|63619.7|63635.2|63625.2|63626.7|63616.7|379
1649352000000|2022-04-07 17:20:00|63629.6|63619.6|63627.6|63617.6|63632.8|63619.7|63625.9|63612.6|375
1649352300000|2022-04-07 17:25:00|63627.8|63617.8|63632.8|63612.8|63634.6|63618.8|63625.5|63610.5|431
1649352600000|2022-04-07 17:30:00|63632.9|63612.9|63633.8|63623.8|63639.9|63625.1|63628.9|63612.8|367
1649352900000|2022-04-07 17:35:00|63633.7|63623.7|63641.9|63621.9|63641.9|63626.7|63633.4|63618.1|374
1649353200000|2022-04-07 17:40:00|63636.9|63626.9|63637.9|63627.9|63642.8|63628.3|63636.7|63621.7|387
1649353500000|2022-04-07 17:45:00|63638|63628|63647.7|63627.7|63647.8|63633.7|63638|63626.6|382
1649353800000|2022-04-07 17:50:00|63647.8|63627.8|63646.2|63636.2|63651.5|63638.6|63641.1|63626.5|337
1649354100000|2022-04-07 17:55:00|63646.3|63636.3|63635.9|63625.9|63652|63636.8|63635.4|63620.8|388
1649354400000|2022-04-07 18:00:00|63636|63626|63637.6|63627.6|63643|63628.6|63635.4|63622.3|367
1649354700000|2022-04-07 18:05:00|63637.7|63627.7|63637|63627|63642.4|63629.1|63635.5|63620.8|423
1649355000000|2022-04-07 18:10:00|63637.4|63627.4|63638.1|63628.1|63646.1|63631.3|63637.2|63625.7|402
1649355300000|2022-04-07 18:15:00|63637.9|63627.9|63644.9|63624.9|63646.4|63631.4|63637.1|63623.5|383
1649355600000|2022-04-07 18:20:00|63640.1|63630.1|63645.1|63625.1|63646.2|63631.2|63638.5|63623.3|263
1649355900000|2022-04-07 18:25:00|63645|63625|63644.1|63624.1|63645|63629.3|63636.1|63621.2|416
1649356200000|2022-04-07 18:30:00|63644|63624|63646|63626|63647.2|63631.6|63637|63621.8|344
1649356500000|2022-04-07 18:35:00|63645.9|63625.9|63646.3|63626.3|63646.7|63631.7|63639.6|63624.4|273
1649356800000|2022-04-07 18:40:00|63646.2|63626.2|63645.4|63625.4|63647.2|63632.8|63639.8|63625|366
1649357100000|2022-04-07 18:45:00|63645.5|63625.5|63645|63625|63648.4|63633.3|63640.4|63624.7|340
1649357400000|2022-04-07 18:50:00|63645.4|63625.4|63635.5|63625.5|63646.5|63631.4|63634.4|63619.8|359
1649357700000|2022-04-07 18:55:00|63635.4|63625.4|63636.2|63616.2|63639.9|63625.5|63631.6|63615.5|445
1649358000000|2022-04-07 19:00:00|63636.3|63616.3|63639.5|63619.5|63640.1|63625.2|63632.2|63615.9|442
1649358300000|2022-04-07 19:05:00|63639.7|63619.7|63640.8|63620.8|63643|63627.5|63634.3|63618.8|392
1649358600000|2022-04-07 19:10:00|63640.7|63620.7|63640.8|63620.8|63641.9|63626.5|63636.5|63620|218
1649358900000|2022-04-07 19:15:00|63640.5|63620.5|63646.2|63626.2|63646.4|63631|63635.8|63620.3|312
1649359200000|2022-04-07 19:20:00|63646.5|63626.5|63651.4|63631.4|63651.4|63636.6|63641.7|63626.1|403
1649359500000|2022-04-07 19:25:00|63651.5|63631.5|63652.7|63632.7|63657.1|63640.8|63645.6|63630.2|461
1649359800000|2022-04-07 19:30:00|63652.8|63632.8|63641.6|63631.6|63652.9|63637.8|63641|63626.1|294
1649360100000|2022-04-07 19:35:00|63641.5|63631.5|63647.1|63627.1|63647.5|63633.4|63641.5|63626.3|304
1649360400000|2022-04-07 19:40:00|63646.7|63626.7|63641.7|63631.7|63646.7|63632.4|63640.2|63625.9|324
1649360700000|2022-04-07 19:45:00|63641.9|63631.9|63646.4|63636.4|63651.6|63637.3|63640.4|63625.5|366
1649361000000|2022-04-07 19:50:00|63646.9|63636.9|63646.3|63636.3|63652.7|63637.9|63645.8|63631.8|398
1649361300000|2022-04-07 19:55:00|63646.4|63636.4|63657.6|63637.6|63660|63640.6|63646.3|63631.5|457
1649361600000|2022-04-07 20:00:00|63657.4|63637.4|63657.5|63637.5|63658.6|63640.2|63650.2|63635.7|456
1649361900000|2022-04-07 20:05:00|63657.4|63637.4|63657.4|63637.4|63658.5|63641.7|63651.3|63636|271
1649362200000|2022-04-07 20:10:00|63657.5|63637.5|63655.9|63635.9|63657.9|63642.3|63652|63635.9|253
1649362500000|2022-04-07 20:15:00|63656.4|63636.4|63657.3|63637.3|63658|63638|63655.7|63635.7|236
1649362800000|2022-04-07 20:20:00|63657.1|63637.1|63656.1|63636.1|63658.1|63642.7|63652.2|63634.4|235
1649363100000|2022-04-07 20:25:00|63656.2|63636.2|63649.8|63629.8|63657|63637|63648.2|63628.2|319
1649363400000|2022-04-07 20:30:00|63649.5|63629.5|63656.1|63636.1|63657|63637|63649.2|63629.2|228
1649363700000|2022-04-07 20:35:00|63656.5|63636.5|63652.5|63632.5|63657.9|63637.9|63650.6|63630.6|318
1649364000000|2022-04-07 20:40:00|63652.8|63632.8|63652.6|63632.6|63653.6|63633.6|63651.8|63631.8|161
1649364300000|2022-04-07 20:45:00|63652.7|63632.7|63652.8|63632.8|63654.5|63634.5|63651.6|63631.6|278
1649364600000|2022-04-07 20:50:00|63652.3|63632.3|63652.4|63632.4|63653.6|63633.6|63651.6|63631.6|147
1649364900000|2022-04-07 20:55:00|63652.3|63632.3|63654.1|63613.6|63659.4|63632.5|63637.7|63605.4|272
1649365200000|2022-04-07 21:00:00|63661.5|63612.2|63676.9|63599.7|63677.7|63612.2|63661.5|63595.2|65
1649365500000|2022-04-07 21:05:00|63672.1|63596.7|63667.3|63609|63672.1|63610.2|63661.8|63596.7|98
1649365800000|2022-04-07 21:10:00|63664.3|63608|63659.5|63622.9|63669.9|63623.1|63656.7|63594.2|99
1649366100000|2022-04-07 21:15:00|63662.8|63606.8|63662.3|63605.7|63666.7|63623.1|63659.5|63600.1|92
1649366400000|2022-04-07 21:20:00|63661.5|63605.4|63659.4|63614.9|63666.9|63615|63659.4|63599.2|92
1649366700000|2022-04-07 21:25:00|63660.8|63601.4|63662.9|63601|63664.9|63615.1|63657.1|63599.9|73
1649367000000|2022-04-07 21:30:00|63656.9|63609|63659.5|63610.4|63665.3|63612.8|63655.3|63603.7|182
1649367300000|2022-04-07 21:35:00|63661|63608.3|63658.1|63611|63663.3|63613.9|63653.1|63605.5|213
1649367600000|2022-04-07 21:40:00|63658.4|63611.3|63658.5|63612.6|63666.1|63614.4|63653.2|63605.9|137
1649367900000|2022-04-07 21:45:00|63660.4|63611.7|63655.9|63613.8|63661.7|63615|63653.6|63605.4|191
1649368200000|2022-04-07 21:50:00|63655.6|63613.6|63657.6|63612.2|63660.8|63614.6|63652.9|63606.3|110
1649368500000|2022-04-07 21:55:00|63657.4|63610.6|63658|63608.7|63661.5|63614.6|63651.1|63601.8|124
1649368800000|2022-04-07 22:00:00|63657.1|63603.2|63651.5|63606.7|63658.9|63623.6|63643.6|63599.5|227
1649369100000|2022-04-07 22:05:00|63651.8|63608.1|63648.5|63607.8|63656.6|63612.1|63646.8|63597.1|188
1649369400000|2022-04-07 22:10:00|63648.1|63608.4|63651.7|63613.5|63655.1|63616.8|63644.8|63596.9|256
1649369700000|2022-04-07 22:15:00|63654.5|63614.5|63653.1|63617.9|63657.8|63619.7|63649.1|63611|231
1649370000000|2022-04-07 22:20:00|63651.4|63617.3|63650.8|63616.1|63655.3|63627|63647|63607.4|215
1649370300000|2022-04-07 22:25:00|63651|63612|63651.9|63611.7|63654.9|63627|63647|63610.5|187
1649370600000|2022-04-07 22:30:00|63651.5|63610.7|63647.2|63627.2|63657.6|63628.2|63644.9|63609.8|157
1649370900000|2022-04-07 22:35:00|63646.6|63626.6|63647|63627|63654.3|63628.2|63644.7|63612.7|108
1649371200000|2022-04-07 22:40:00|63644.9|63624.9|63653.6|63625.4|63660.2|63639.1|63644.9|63613.5|147
1649371500000|2022-04-07 22:45:00|63654.7|63629.1|63655.8|63624.2|63655.8|63633.2|63649.8|63618.1|196
1649371800000|2022-04-07 22:50:00|63655.5|63626|63657.1|63626.8|63659.1|63633.5|63650.8|63621.3|137
1649372100000|2022-04-07 22:55:00|63651.5|63631.5|63655.8|63620.8|63659.6|63635|63651.5|63620.7|94
1649372400000|2022-04-07 23:00:00|63658.7|63620.4|63655.9|63622.3|63659|63633.6|63645.2|63613.9|303
1649372700000|2022-04-07 23:05:00|63651|63631|63648.5|63628.5|63659.9|63635|63646.1|63619.3|312
1649373000000|2022-04-07 23:10:00|63648.4|63628.4|63651.2|63631.2|63654.9|63632.3|63647.7|63624.5|209
1649373300000|2022-04-07 23:15:00|63651.6|63631.6|63650.4|63630.4|63654.3|63634.3|63648|63628|155
1649373600000|2022-04-07 23:20:00|63650.8|63630.8|63653.8|63633.8|63657.4|63637.4|63648.2|63628.2|172
1649373900000|2022-04-07 23:25:00|63653.6|63633.6|63652|63632|63662.1|63638.6|63648.9|63627.3|190
1649374200000|2022-04-07 23:30:00|63651.9|63631.9|63652.5|63632.5|63656.4|63636.4|63651.1|63631.1|131
1649374500000|2022-04-07 23:35:00|63652.8|63632.8|63655|63635|63657.5|63637.5|63649.5|63629.5|172
1649374800000|2022-04-07 23:40:00|63652.1|63632.1|63651.2|63631.2|63661.6|63636.4|63646.9|63622.3|201
1649375100000|2022-04-07 23:45:00|63646.4|63626.4|63646.9|63626.9|63664.2|63635.3|63642.5|63617.8|232
1649375400000|2022-04-07 23:50:00|63647.3|63627.3|63652.9|63632.9|63653.4|63633.4|63646|63626|246
1649375700000|2022-04-07 23:55:00|63652.2|63632.2|63648.5|63628.5|63657.8|63637.8|63643.9|63623.9|280
1649376000000|2022-04-08 00:00:00|63648.3|63628.3|63653|63633|63656.3|63641.1|63644.1|63624.1|466
1649376300000|2022-04-08 00:05:00|63654.7|63634.7|63653.4|63633.4|63660.3|63640.7|63646|63626|536
1649376600000|2022-04-08 00:10:00|63653.8|63633.8|63658.6|63638.6|63660.5|63640.5|63646.4|63626.4|537
1649376900000|2022-04-08 00:15:00|63658.5|63638.5|63665.4|63645.4|63666.4|63650.1|63657.7|63637.7|432
1649377200000|2022-04-08 00:20:00|63665.2|63645.2|63659.8|63639.8|63665.6|63649.5|63650.6|63634.9|426
1649377500000|2022-04-08 00:25:00|63659.9|63639.9|63658.9|63638.9|63660.4|63645.2|63653.6|63637.9|384
1649377800000|2022-04-08 00:30:00|63659|63639|63659.5|63639.5|63662.1|63643.1|63651.1|63635.7|612
1649378100000|2022-04-08 00:35:00|63660.3|63640.3|63655.9|63635.9|63661.2|63641.2|63650.9|63630.9|479
1649378400000|2022-04-08 00:40:00|63655.8|63635.8|63654.3|63644.3|63662.4|63644.4|63650.3|63634.5|281
1649378700000|2022-04-08 00:45:00|63654.2|63644.2|63660|63640|63663.1|63645.6|63649.8|63635|372
1649379000000|2022-04-08 00:50:00|63659.9|63639.9|63654.8|63634.8|63663.5|63646.6|63654.2|63634.2|366
1649379300000|2022-04-08 00:55:00|63655.2|63635.2|63659.7|63639.7|63662.9|63646|63651|63631|500
1649379600000|2022-04-08 01:00:00|63659.6|63639.6|63661.1|63641.1|63662.9|63648|63655|63639.4|325
1649379900000|2022-04-08 01:05:00|63661.2|63641.2|63655.5|63645.5|63664.5|63650.3|63653.3|63638.3|292
1649380200000|2022-04-08 01:10:00|63655.4|63645.4|63665.3|63645.3|63665.8|63648|63653.5|63637.1|390
1649380500000|2022-04-08 01:15:00|63665.4|63645.4|63663.7|63643.7|63665.4|63648.6|63658.3|63642.5|401
1649380800000|2022-04-08 01:20:00|63663.6|63643.6|63669.4|63649.4|63672.3|63657.6|63654.9|63639.5|478
1649381100000|2022-04-08 01:25:00|63669.6|63649.6|63671.9|63661.9|63678.8|63664.3|63661|63647|513
1649381400000|2022-04-08 01:30:00|63670.5|63660.5|63676.2|63666.2|63685.8|63670.2|63670.5|63655.7|615
1649381700000|2022-04-08 01:35:00|63676|63666|63700.2|63690.2|63711.2|63695|63676|63663.8|777
1649382000000|2022-04-08 01:40:00|63700.3|63690.3|63684.2|63674.2|63706.6|63691|63679.9|63664.7|667
1649382300000|2022-04-08 01:45:00|63684.3|63674.3|63684.8|63674.8|63691.3|63677|63683|63668.9|545
1649382600000|2022-04-08 01:50:00|63684.7|63674.7|63684.3|63674.3|63690.5|63677.7|63680.1|63670|581
1649382900000|2022-04-08 01:55:00|63684.4|63674.4|63697.2|63687.2|63702.9|63688.3|63684.4|63674.4|573
1649383200000|2022-04-08 02:00:00|63697.4|63687.4|63695.5|63685.5|63703.6|63693.6|63694|63684|492
1649383500000|2022-04-08 02:05:00|63695.6|63685.6|63690.5|63680.5|63701.1|63686.3|63688.7|63676.1|556
1649383800000|2022-04-08 02:10:00|63690.4|63680.4|63694.6|63684.6|63707.5|63692.5|63690.4|63680.4|484
1649384100000|2022-04-08 02:15:00|63694.5|63684.5|63693.5|63683.5|63703.5|63689|63692.3|63682.3|435
1649384400000|2022-04-08 02:20:00|63693.4|63683.4|63688.6|63678.6|63693.7|63683.7|63686.4|63676.4|502
1649384700000|2022-04-08 02:25:00|63688.7|63678.7|63695.1|63685.1|63697.2|63687.2|63688.1|63675.8|445
1649385000000|2022-04-08 02:30:00|63695|63685|63697.8|63687.8|63698|63688|63689.2|63679.2|547
1649385300000|2022-04-08 02:35:00|63698|63688|63699.8|63689.8|63701.4|63691.4|63692.3|63682.3|480
1649385600000|2022-04-08 02:40:00|63699.6|63689.6|63692.2|63682.2|63701.2|63691.2|63689.9|63677.3|452
1649385900000|2022-04-08 02:45:00|63691.8|63681.8|63689|63679|63694.5|63682.2|63686.8|63671.9|369
1649386200000|2022-04-08 02:50:00|63689.1|63679.1|63684|63674|63692.4|63682.4|63678.1|63668.1|414
1649386500000|2022-04-08 02:55:00|63683.9|63673.9|63683|63673|63687.2|63677.2|63679|63669|509
1649386800000|2022-04-08 03:00:00|63682.9|63672.9|63687.7|63677.7|63688.7|63678.7|63680.6|63667.5|483
1649387100000|2022-04-08 03:05:00|63687.2|63677.2|63684|63674|63689.4|63679.4|63680.9|63670.9|421
1649387400000|2022-04-08 03:10:00|63684.1|63674.1|63683.7|63673.7|63690|63676.1|63681.3|63669.5|402
1649387700000|2022-04-08 03:15:00|63683.6|63673.6|63686.1|63676.1|63688.5|63676.1|63680.1|63668.1|356
1649388000000|2022-04-08 03:20:00|63686.2|63676.2|63683.5|63673.5|63687.7|63677.7|63682.3|63672.3|409
1649388300000|2022-04-08 03:25:00|63683.6|63673.6|63679.9|63669.9|63688.5|63674.9|63679.1|63668.3|401
1649388600000|2022-04-08 03:30:00|63679.7|63669.7|63671.9|63661.9|63681.9|63671.9|63671|63661|369
1649388900000|2022-04-08 03:35:00|63672|63662|63671.8|63661.8|63678.1|63663.9|63668.2|63656|355
1649389200000|2022-04-08 03:40:00|63671.6|63661.6|63664.5|63654.5|63672.2|63662.2|63664.2|63654.2|335
1649389500000|2022-04-08 03:45:00|63664.3|63654.3|63668.4|63658.4|63675.3|63660.8|63664.1|63653.2|368
1649389800000|2022-04-08 03:50:00|63668.5|63658.5|63672.4|63662.4|63674.6|63664.6|63668|63658|306
1649390100000|2022-04-08 03:55:00|63672.6|63662.6|63674|63664|63674.6|63664.6|63668.7|63658.7|339
1649390400000|2022-04-08 04:00:00|63674.1|63664.1|63670|63660|63674.5|63664.5|63668.8|63658.8|311
1649390700000|2022-04-08 04:05:00|63670.1|63660.1|63669|63659|63671.7|63661.7|63665.9|63655.9|278
1649391000000|2022-04-08 04:10:00|63668.6|63658.6|63664.7|63654.7|63669.4|63659.4|63663.3|63653.3|256
1649391300000|2022-04-08 04:15:00|63664.6|63654.6|63660.6|63650.6|63664.7|63654.7|63659.2|63649.2|349
1649391600000|2022-04-08 04:20:00|63660.5|63650.5|63660.5|63650.5|63661.9|63651.9|63656.9|63646.9|304
1649391900000|2022-04-08 04:25:00|63660.6|63650.6|63660.6|63650.6|63661|63651|63660.1|63650.1|203
1649392200000|2022-04-08 04:30:00|63660.7|63650.7|63660.7|63650.7|63662.7|63652.7|63660|63650|260
1649392500000|2022-04-08 04:35:00|63660.6|63650.6|63660.4|63650.4|63662.1|63652.1|63658.9|63648.9|214
1649392800000|2022-04-08 04:40:00|63660.5|63650.5|63657.8|63647.8|63661.1|63651.1|63657.6|63647.6|208
1649393100000|2022-04-08 04:45:00|63657.9|63647.9|63658.7|63648.7|63660.4|63650.4|63657.4|63647.4|245
1649393400000|2022-04-08 04:50:00|63658.8|63648.8|63661.3|63641.3|63661.3|63649.1|63653.2|63641.3|268
1649393700000|2022-04-08 04:55:00|63661.1|63641.1|63651.2|63641.2|63661.2|63646.4|63649.5|63636|429
1649394000000|2022-04-08 05:00:00|63652.5|63642.5|63652.3|63642.3|63654.5|63644.5|63648.7|63638.7|394
1649394300000|2022-04-08 05:05:00|63652|63642|63656.1|63646.1|63658.1|63648.1|63650.2|63640.2|374
1649394600000|2022-04-08 05:10:00|63656.3|63646.3|63649.1|63639.1|63657.3|63647.3|63648.9|63637.2|321
1649394900000|2022-04-08 05:15:00|63649|63639|63630.5|63620.5|63649.6|63639.6|63630.5|63620.5|551
1649395200000|2022-04-08 05:20:00|63630.4|63620.4|63627.1|63617.1|63630.6|63620.6|63621|63611|460
1649395500000|2022-04-08 05:25:00|63626.9|63616.9|63595.2|63585.2|63627.4|63617.4|63586.6|63572.5|622
1649395800000|2022-04-08 05:30:00|63595.3|63585.3|63603.4|63593.4|63609.1|63599.1|63591.5|63581.2|658
1649396100000|2022-04-08 05:35:00|63603.3|63593.3|63615.6|63605.6|63617|63607|63603.3|63593.3|499
1649396400000|2022-04-08 05:40:00|63616.5|63606.5|63614.2|63604.2|63624.5|63614.5|63613|63603|561
1649396700000|2022-04-08 05:45:00|63614.1|63604.1|63614.9|63604.9|63619.9|63609.1|63610.9|63599.9|410
1649397000000|2022-04-08 05:50:00|63614.8|63604.8|63611.2|63601.2|63615|63605|63608.5|63598.5|418
1649397300000|2022-04-08 05:55:00|63611|63601|63616.7|63606.7|63617.6|63607.6|63602.3|63592.3|542
1649397600000|2022-04-08 06:00:00|63616.6|63606.6|63625|63615|63628.9|63618.9|63616|63606|487
1649397900000|2022-04-08 06:05:00|63625.1|63615.1|63627.2|63617.2|63633|63619.7|63623.7|63609|335
1649398200000|2022-04-08 06:10:00|63627.4|63617.4|63622.5|63612.5|63638.4|63624.7|63622.3|63611.1|431
1649398500000|2022-04-08 06:15:00|63622.1|63612.1|63628.4|63618.4|63631.7|63619|63619.3|63607.8|520
1649398800000|2022-04-08 06:20:00|63628.3|63618.3|63633.2|63623.2|63633.7|63623.7|63627|63617|419
1649399100000|2022-04-08 06:25:00|63633.3|63623.3|63635|63625|63636|63626|63629.8|63619.8|446
1649399400000|2022-04-08 06:30:00|63635.1|63625.1|63649.7|63639.7|63650.7|63640.7|63633|63623|504
1649399700000|2022-04-08 06:35:00|63649.8|63639.8|63656.2|63646.2|63656.6|63646.6|63649.8|63639.8|435
1649400000000|2022-04-08 06:40:00|63656|63646|63662.5|63652.5|63666.3|63656.3|63654.6|63644.6|454
1649400300000|2022-04-08 06:45:00|63662.7|63652.7|63661.6|63651.6|63670.5|63657.3|63661.1|63650.3|383
1649400600000|2022-04-08 06:50:00|63661.7|63651.7|63671.5|63661.5|63674.9|63663|63657.4|63647.4|460
1649400900000|2022-04-08 06:55:00|63671.3|63661.3|63662.8|63652.8|63679.6|63669.6|63658|63648|738
1649401200000|2022-04-08 07:00:00|63664.4|63654.4|63676.3|63666.3|63684.6|63672.9|63661.6|63651.3|764
1649401500000|2022-04-08 07:05:00|63676.5|63666.5|63681.2|63671.2|63687|63675.5|63671.2|63657.4|687
1649401800000|2022-04-08 07:10:00|63680.7|63670.7|63675.7|63665.7|63684.3|63670.7|63667.1|63656.1|586
1649402100000|2022-04-08 07:15:00|63676.1|63666.1|63680.6|63670.6|63691.5|63676.3|63671.2|63661.2|621
1649402400000|2022-04-08 07:20:00|63680.8|63670.8|63683.2|63673.2|63685.6|63675.6|63676.3|63666.3|576
1649402700000|2022-04-08 07:25:00|63683.3|63673.3|63683.4|63673.4|63690.6|63677.7|63678.6|63668.6|516
1649403000000|2022-04-08 07:30:00|63683.3|63673.3|63677.7|63667.7|63687.9|63676.6|63674.3|63659.6|563
1649403300000|2022-04-08 07:35:00|63677.5|63667.5|63671.9|63661.9|63683.2|63668.5|63670.3|63660.3|470
1649403600000|2022-04-08 07:40:00|63672.1|63662.1|63672.3|63662.3|63675.5|63665.5|63668.9|63658.9|406
1649403900000|2022-04-08 07:45:00|63672.5|63662.5|63677.3|63667.3|63682.7|63672.7|63671.7|63661.7|451
1649404200000|2022-04-08 07:50:00|63677.4|63667.4|63679.3|63669.3|63680.7|63670.7|63677.1|63667.1|346
1649404500000|2022-04-08 07:55:00|63679.2|63669.2|63682|63672|63684.7|63674.7|63677.1|63667.1|432
1649404800000|2022-04-08 08:00:00|63682.1|63672.1|63672.9|63662.9|63682.8|63672.8|63671.6|63661.6|445
1649405100000|2022-04-08 08:05:00|63672.7|63662.7|63674.5|63664.5|63676.5|63666.5|63671.4|63661.4|406
1649405400000|2022-04-08 08:10:00|63674.6|63664.6|63679.2|63669.2|63679.7|63669.7|63671.7|63661.7|391
1649405700000|2022-04-08 08:15:00|63679.1|63669.1|63687.9|63677.9|63688.7|63678.7|63677.4|63667.4|413
1649406000000|2022-04-08 08:20:00|63688|63678|63682.4|63672.4|63693.9|63681.3|63679.8|63666.5|540
1649406300000|2022-04-08 08:25:00|63682.3|63672.3|63681.6|63671.6|63685.3|63675.3|63680.3|63670.3|467
1649406600000|2022-04-08 08:30:00|63681.5|63671.5|63687.9|63677.9|63693.3|63683.3|63681.5|63671.5|449
1649406900000|2022-04-08 08:35:00|63688.1|63678.1|63687.6|63677.6|63693.1|63683.1|63685.4|63671.5|416
1649407200000|2022-04-08 08:40:00|63687.8|63677.8|63686.7|63676.7|63689.8|63679.8|63685|63675|312
1649407500000|2022-04-08 08:45:00|63686.5|63676.5|63688.9|63678.9|63693|63683|63686.5|63676.5|343
1649407800000|2022-04-08 08:50:00|63689|63679|63687.2|63677.2|63691.9|63681.9|63686.5|63676.5|319
1649408100000|2022-04-08 08:55:00|63687.1|63677.1|63692.9|63682.9|63693.8|63683.8|63687.1|63677.1|314
1649408400000|2022-04-08 09:00:00|63692.8|63682.8|63691.3|63681.3|63696.1|63684.4|63688.8|63675.7|497
1649408700000|2022-04-08 09:05:00|63691.2|63681.2|63687.8|63677.8|63694.6|63681.9|63685.5|63673.8|424
1649409000000|2022-04-08 09:10:00|63687.9|63677.9|63684.2|63674.2|63688.8|63678.8|63682.2|63672.2|375
1649409300000|2022-04-08 09:15:00|63684.1|63674.1|63683.7|63673.7|63687.4|63677.4|63681.4|63671.4|406
1649409600000|2022-04-08 09:20:00|63683.8|63673.8|63677.7|63667.7|63684.3|63674.3|63677.7|63667.7|355
1649409900000|2022-04-08 09:25:00|63677.6|63667.6|63677.5|63667.5|63679.2|63669.2|63675|63665|465
1649410200000|2022-04-08 09:30:00|63679.8|63669.8|63679.7|63669.7|63682.8|63672.8|63677.3|63667.3|454
1649410500000|2022-04-08 09:35:00|63679.6|63669.6|63679|63669|63683.2|63670.2|63676.2|63662.8|387
1649410800000|2022-04-08 09:40:00|63679.1|63669.1|63677.3|63667.3|63679.7|63669.7|63676.1|63666.1|288
1649411100000|2022-04-08 09:45:00|63677.4|63667.4|63676.4|63666.4|63681.9|63667.7|63675.6|63661.6|233
1649411400000|2022-04-08 09:50:00|63676.3|63666.3|63676.5|63666.5|63677.2|63667.2|63675.7|63665.7|200
1649411700000|2022-04-08 09:55:00|63676.4|63666.4|63681.1|63671.1|63686.6|63672.1|63675.3|63665.3|285
1649412000000|2022-04-08 10:00:00|63681|63671|63686.6|63676.6|63691.8|63676.9|63679.2|63669.2|289
1649412300000|2022-04-08 10:05:00|63686.9|63676.9|63688.9|63678.9|63694.1|63679.2|63684.5|63669.8|216
1649412600000|2022-04-08 10:10:00|63688.7|63678.7|63693.5|63683.5|63698.3|63683.9|63688.7|63673.6|227
1649412900000|2022-04-08 10:15:00|63692.5|63682.5|63690.5|63680.5|63695.8|63682.5|63687.1|63672.1|408
1649413200000|2022-04-08 10:20:00|63690.4|63680.4|63693.6|63683.6|63696.6|63686.6|63688.9|63678.9|324
1649413500000|2022-04-08 10:25:00|63693.4|63683.4|63695.7|63685.7|63696.8|63686.8|63693.1|63683.1|393
1649413800000|2022-04-08 10:30:00|63695.6|63685.6|63694.3|63684.3|63696.9|63686.9|63692.8|63682.8|333
1649414100000|2022-04-08 10:35:00|63694.2|63684.2|63687.9|63677.9|63694.9|63684.9|63687.9|63673.1|215
1649414400000|2022-04-08 10:40:00|63688|63678|63690.4|63670.4|63693.5|63679|63685|63670.4|303
1649414700000|2022-04-08 10:45:00|63690.6|63670.6|63682.3|63672.3|63690.6|63675.5|63681|63665.8|220
1649415000000|2022-04-08 10:50:00|63686.6|63666.6|63680.5|63670.5|63686.6|63671.4|63679.2|63664.7|203
1649415300000|2022-04-08 10:55:00|63680.6|63670.6|63686.3|63666.3|63687.5|63672.7|63678.5|63663.5|352
1649415600000|2022-04-08 11:00:00|63681.3|63671.3|63685.5|63665.5|63688.3|63673.7|63677.4|63663.7|371
1649415900000|2022-04-08 11:05:00|63680.3|63670.3|63682.1|63672.1|63687.8|63672.9|63679.9|63664.6|319
1649416200000|2022-04-08 11:10:00|63682|63672|63684.2|63664.2|63687.8|63673.8|63681.5|63663.7|334
1649416500000|2022-04-08 11:15:00|63683.5|63663.5|63685.4|63675.4|63690.9|63675.5|63679.3|63663.5|283
1649416800000|2022-04-08 11:20:00|63685.5|63675.5|63681.3|63671.3|63689.8|63675.6|63680.7|63666.2|304
1649417100000|2022-04-08 11:25:00|63681.4|63671.4|63682.4|63672.4|63687.8|63672.8|63680.8|63666.3|306
1649417400000|2022-04-08 11:30:00|63682.3|63672.3|63681.7|63671.7|63687.5|63672.8|63681|63666.7|230
1649417700000|2022-04-08 11:35:00|63681.8|63671.8|63681.6|63671.6|63689.4|63674.1|63681.3|63666.2|307
1649418000000|2022-04-08 11:40:00|63681.7|63671.7|63680.7|63670.7|63687.3|63672.3|63680.1|63666.1|321
1649418300000|2022-04-08 11:45:00|63680.8|63670.8|63685.6|63665.6|63687.1|63672.1|63680.3|63665.5|248
1649418600000|2022-04-08 11:50:00|63685.9|63665.9|63685.4|63675.4|63690.9|63675.8|63680.4|63665.5|332
1649418900000|2022-04-08 11:55:00|63685.6|63675.6|63681.8|63671.8|63685.7|63675.7|63681|63671|380
1649419200000|2022-04-08 12:00:00|63681.6|63671.6|63687.8|63677.8|63691.2|63677.8|63680.6|63669|419
1649419500000|2022-04-08 12:05:00|63687.5|63677.5|63685.9|63675.9|63687.6|63677.6|63684.8|63674.8|312
1649419800000|2022-04-08 12:10:00|63686|63676|63684.4|63674.4|63687.2|63677.2|63683.6|63673.6|303
1649420100000|2022-04-08 12:15:00|63684.3|63674.3|63685.8|63675.8|63687.4|63677.4|63683.6|63673.6|456
1649420400000|2022-04-08 12:20:00|63685.9|63675.9|63691.2|63681.2|63693.2|63683.2|63685.5|63675.5|399
1649420700000|2022-04-08 12:25:00|63691.3|63681.3|63696.1|63686.1|63702|63687|63689.4|63679|335
1649421000000|2022-04-08 12:30:00|63696.2|63686.2|63702.3|63692.3|63707.8|63694.4|63696|63686|429
1649421300000|2022-04-08 12:35:00|63702.5|63692.5|63700.5|63690.5|63709.2|63695.9|63699.5|63684.5|428
1649421600000|2022-04-08 12:40:00|63700.6|63690.6|63702.8|63692.8|63707|63693.8|63700.1|63686.3|319
1649421900000|2022-04-08 12:45:00|63703|63693|63704|63694|63705.2|63695.2|63701.7|63691.7|312
1649422200000|2022-04-08 12:50:00|63704.2|63694.2|63704.7|63694.7|63706.3|63696.3|63702.9|63692.9|234
1649422500000|2022-04-08 12:55:00|63704.6|63694.6|63711.6|63701.6|63715.9|63705.9|63704.3|63694.3|447
1649422800000|2022-04-08 13:00:00|63711.3|63701.3|63717.2|63707.2|63722.2|63707.5|63705.6|63690.7|579
1649423100000|2022-04-08 13:05:00|63717.3|63707.3|63728.2|63718.2|63733.9|63719.4|63715.9|63702.9|580
1649423400000|2022-04-08 13:10:00|63728.5|63718.5|63739.1|63729.1|63741.9|63731.9|63728.5|63715.8|500
1649423700000|2022-04-08 13:15:00|63739.3|63729.3|63743.1|63733.1|63749.1|63735.2|63738.3|63727.5|452
1649424000000|2022-04-08 13:20:00|63743|63733|63747.6|63737.6|63752.6|63737.6|63738.9|63724.7|468
1649424300000|2022-04-08 13:25:00|63747.4|63737.4|63765.1|63755.1|63770.5|63755.4|63747|63732.6|596
1649424600000|2022-04-08 13:30:00|63765.2|63755.2|63751.9|63741.9|63769.8|63755.4|63750|63737.5|609
1649424900000|2022-04-08 13:35:00|63751.5|63741.5|63751|63731|63752.2|63741.8|63738.8|63723.7|752
1649425200000|2022-04-08 13:40:00|63751.4|63731.4|63745.6|63735.6|63752.5|63742.5|63741.1|63728.9|699
1649425500000|2022-04-08 13:45:00|63745.7|63735.7|63762.8|63742.8|63765.7|63751.1|63745.7|63735.7|661
1649425800000|2022-04-08 13:50:00|63757.3|63747.3|63755|63745|63764.2|63749.9|63749|63735|627
1649426100000|2022-04-08 13:55:00|63754.7|63744.7|63759.1|63739.1|63763.5|63748.5|63752.6|63738.1|572
1649426400000|2022-04-08 14:00:00|63754.2|63744.2|63740.7|63730.7|63760.1|63745.4|63738.8|63725.1|651
1649426700000|2022-04-08 14:05:00|63741.4|63731.4|63739.8|63729.8|63748.4|63732.7|63734.5|63720.8|596
1649427000000|2022-04-08 14:10:00|63741.8|63731.8|63740|63730|63745|63732.3|63725.2|63710.3|661
1649427300000|2022-04-08 14:15:00|63739.9|63729.9|63730.1|63720.1|63749.5|63736.3|63729.5|63714.4|626
1649427600000|2022-04-08 14:20:00|63730.2|63720.2|63719.3|63709.3|63733.4|63720.2|63714.5|63704.4|550
1649427900000|2022-04-08 14:25:00|63719.2|63709.2|63718.2|63708.2|63725.2|63715.2|63717.5|63707.5|553
1649428200000|2022-04-08 14:30:00|63718.3|63708.3|63719.7|63709.7|63721.9|63711.9|63716.4|63706.4|463
1649428500000|2022-04-08 14:35:00|63719.8|63709.8|63726|63716|63731.7|63720.3|63717.1|63704.7|477
1649428800000|2022-04-08 14:40:00|63726.2|63716.2|63728.3|63718.3|63734.7|63721.2|63723.4|63713.4|444
1649429100000|2022-04-08 14:45:00|63728.4|63718.4|63721.6|63711.6|63729|63719|63718.1|63705.9|475
1649429400000|2022-04-08 14:50:00|63721.5|63711.5|63718.4|63708.4|63726.4|63711.5|63717.5|63703.6|387
1649429700000|2022-04-08 14:55:00|63718.3|63708.3|63714.4|63704.4|63723.4|63710.3|63710|63695.7|723
1649430000000|2022-04-08 15:00:00|63714.5|63704.5|63708.2|63698.2|63719.5|63705|63705.7|63690.6|536
1649430300000|2022-04-08 15:05:00|63708|63698|63707.2|63697.2|63713.3|63698.8|63706.1|63691.8|527
1649430600000|2022-04-08 15:10:00|63707.3|63697.3|63701.5|63691.5|63712.8|63697.8|63700.2|63685.3|497
1649430900000|2022-04-08 15:15:00|63701.4|63691.4|63701.9|63691.9|63702|63692|63700.1|63690.1|383
1649431200000|2022-04-08 15:20:00|63702.1|63692.1|63705|63695|63710.3|63695.5|63699.4|63689.4|426
1649431500000|2022-04-08 15:25:00|63705.1|63695.1|63709.6|63699.6|63714.8|63700.4|63704.6|63692.6|429
1649431800000|2022-04-08 15:30:00|63709.3|63699.3|63713.1|63703.1|63714.7|63704.4|63708.4|63694.2|342
1649432100000|2022-04-08 15:35:00|63712.9|63702.9|63712.8|63702.8|63724|63708.8|63712.8|63699.1|354
1649432400000|2022-04-08 15:40:00|63712.7|63702.7|63712.4|63702.4|63719.2|63705.1|63711.4|63696.9|345
1649432700000|2022-04-08 15:45:00|63712.3|63702.3|63706.7|63696.7|63714.7|63702.3|63705.1|63692.3|367
1649433000000|2022-04-08 15:50:00|63706.8|63696.8|63706.8|63696.8|63711.3|63697.8|63703|63691.3|308
1649433300000|2022-04-08 15:55:00|63707|63697|63710.4|63700.4|63710.8|63700.8|63705.2|63695.2|348
1649433600000|2022-04-08 16:00:00|63710.3|63700.3|63712.8|63702.8|63714.3|63704.3|63709.5|63699.5|313
1649433900000|2022-04-08 16:05:00|63712.9|63702.9|63723.4|63713.4|63726.6|63713.5|63712.4|63700.6|367
1649434200000|2022-04-08 16:10:00|63723.6|63713.6|63709.4|63689.4|63726.5|63713.6|63704|63689.1|356
1649434500000|2022-04-08 16:15:00|63709.2|63689.2|63710.3|63690.3|63712.7|63697.4|63703.6|63688.8|406
1649434800000|2022-04-08 16:20:00|63704.4|63694.4|63703.2|63693.2|63709.7|63695.4|63699.3|63688|318
1649435100000|2022-04-08 16:25:00|63703.3|63693.3|63697.8|63687.8|63703.4|63693.4|63697.2|63687.2|310
1649435400000|2022-04-08 16:30:00|63697.7|63687.7|63703.7|63693.7|63708.8|63694.3|63697.5|63684.9|445
1649435700000|2022-04-08 16:35:00|63708.4|63688.4|63704.1|63694.1|63708.8|63694.5|63702|63688.3|362
1649436000000|2022-04-08 16:40:00|63704|63694|63710.3|63700.3|63713.1|63700.3|63703.6|63688.9|396
1649436300000|2022-04-08 16:45:00|63710.2|63700.2|63709.5|63699.5|63715.6|63700.9|63708.6|63694.3|242
1649436600000|2022-04-08 16:50:00|63709.4|63699.4|63711.9|63701.9|63717.5|63702.3|63709.3|63695.4|226
1649436900000|2022-04-08 16:55:00|63712|63702|63716|63706|63716.3|63706.3|63711.3|63701.3|192
1649437200000|2022-04-08 17:00:00|63715.8|63705.8|63719.1|63709.1|63724.1|63709.8|63715.8|63700.8|248
1649437500000|2022-04-08 17:05:00|63719.2|63709.2|63729.6|63709.6|63730.6|63715.6|63719.1|63705.7|249
1649437800000|2022-04-08 17:10:00|63729.7|63709.7|63725.8|63705.8|63730|63714.8|63719.4|63704.4|251
1649438100000|2022-04-08 17:15:00|63720.7|63710.7|63718.3|63708.3|63728.3|63711.9|63718|63703.4|334
1649438400000|2022-04-08 17:20:00|63723.8|63703.8|63721.1|63701.1|63723.8|63708.3|63715.3|63700|223
1649438700000|2022-04-08 17:25:00|63720.9|63700.9|63719.9|63709.9|63724.9|63710.1|63716.4|63700.4|210
1649439000000|2022-04-08 17:30:00|63724.5|63704.5|63719.5|63709.5|63725|63710|63716.5|63702.5|254
1649439300000|2022-04-08 17:35:00|63719.6|63709.6|63723.3|63703.3|63724.5|63709.9|63718.2|63703.2|241
1649439600000|2022-04-08 17:40:00|63723.4|63703.4|63722|63712|63727.6|63712.5|63718.4|63703.4|252
1649439900000|2022-04-08 17:45:00|63721.8|63711.8|63719.3|63709.3|63726.8|63712.3|63719.2|63706.6|257
1649440200000|2022-04-08 17:50:00|63719.4|63709.4|63713.4|63703.4|63719.4|63709.4|63712.9|63702.9|271
1649440500000|2022-04-08 17:55:00|63713.3|63703.3|63712|63702|63716.3|63704.3|63710.9|63696.2|358
1649440800000|2022-04-08 18:00:00|63712.2|63702.2|63718.4|63698.4|63718.8|63704.4|63711.7|63696.8|271
1649441100000|2022-04-08 18:05:00|63718.6|63698.6|63720.6|63710.6|63723.4|63710.7|63711.5|63696.9|291
1649441400000|2022-04-08 18:10:00|63720.5|63710.5|63720.6|63710.6|63727.6|63713|63720.3|63705.5|232
1649441700000|2022-04-08 18:15:00|63720.7|63710.7|63718.6|63708.6|63725.8|63710.7|63716.7|63702.1|283
1649442000000|2022-04-08 18:20:00|63718.4|63708.4|63725.6|63715.6|63726.3|63716.3|63716.6|63706.6|315
1649442300000|2022-04-08 18:25:00|63725.5|63715.5|63732.6|63712.6|63733.1|63720.5|63725.5|63712.2|356
1649442600000|2022-04-08 18:30:00|63732.7|63712.7|63729.2|63709.2|63733.2|63719.4|63722.8|63707.8|275
1649442900000|2022-04-08 18:35:00|63729.3|63709.3|63728.3|63708.3|63729.6|63714|63723.5|63708|253
1649443200000|2022-04-08 18:40:00|63728.5|63708.5|63724.3|63714.3|63729.8|63714.9|63723.3|63707.7|261
1649443500000|2022-04-08 18:45:00|63724.1|63714.1|63721.9|63711.9|63729.3|63714.1|63721.8|63707.2|199
1649443800000|2022-04-08 18:50:00|63722|63712|63717.5|63707.5|63723.8|63712.6|63716.8|63703.6|275
1649444100000|2022-04-08 18:55:00|63717.4|63707.4|63716.9|63696.9|63722.7|63709.3|63710.9|63695.6|311
1649444400000|2022-04-08 19:00:00|63716.8|63696.8|63712.6|63692.6|63719.3|63704.2|63710.5|63692.3|310
1649444700000|2022-04-08 19:05:00|63712.7|63692.7|63704.9|63684.9|63714.1|63697.2|63703.5|63684.3|333
1649445000000|2022-04-08 19:10:00|63705|63685|63702.2|63682.2|63708.2|63693.1|63696.1|63680.6|282
1649445300000|2022-04-08 19:15:00|63702.3|63682.3|63698.9|63688.9|63704.6|63689.5|63697.2|63682.2|290
1649445600000|2022-04-08 19:20:00|63699|63689|63703.7|63683.7|63704.5|63689.3|63697|63679.4|290
1649445900000|2022-04-08 19:25:00|63698.3|63688.3|63699.6|63679.6|63704.4|63688.8|63694|63678.9|326
1649446200000|2022-04-08 19:30:00|63699.4|63679.4|63699.8|63679.8|63700.6|63685.1|63694.7|63679.1|281
1649446500000|2022-04-08 19:35:00|63700.3|63680.3|63702.5|63682.5|63704.7|63684.7|63699.9|63679.9|319
1649446800000|2022-04-08 19:40:00|63702.9|63682.9|63701|63681|63703.1|63686.5|63694.4|63679.2|315
1649447100000|2022-04-08 19:45:00|63701.1|63681.1|63701|63681|63701.9|63681.9|63700.3|63680.3|233
1649447400000|2022-04-08 19:50:00|63701.3|63681.3|63701.1|63681.1|63703.3|63687.6|63697.4|63680.7|377
1649447700000|2022-04-08 19:55:00|63701.2|63681.2|63705.5|63685.5|63708.2|63690.8|63700.6|63681|451
1649448000000|2022-04-08 20:00:00|63705.2|63685.2|63710|63690|63710.4|63690.4|63705.2|63685.2|334
1649448300000|2022-04-08 20:05:00|63709.9|63689.9|63708.7|63688.7|63710.4|63690.4|63708.3|63688.3|206
1649448600000|2022-04-08 20:10:00|63708.8|63688.8|63711.3|63691.3|63711.7|63696.1|63705.6|63688.2|210
1649448900000|2022-04-08 20:15:00|63711.2|63691.2|63711|63691|63711.6|63696.4|63705.4|63690.6|159
1649449200000|2022-04-08 20:20:00|63711.4|63691.4|63711.4|63691.4|63711.7|63691.7|63710.1|63690.1|170
1649449500000|2022-04-08 20:25:00|63711|63691|63705.4|63685.4|63711.6|63695.7|63705.1|63685.1|260
1649449800000|2022-04-08 20:30:00|63705.3|63685.3|63698.6|63678.6|63705.3|63685.3|63695.8|63675.8|259
1649450100000|2022-04-08 20:35:00|63698.7|63678.7|63695.3|63675.3|63699|63679|63693.5|63673.5|319
1649450400000|2022-04-08 20:40:00|63695.4|63675.4|63697|63677|63697.6|63677.6|63694.3|63674.3|192
1649450700000|2022-04-08 20:45:00|63697.1|63677.1|63697.1|63677.1|63697.6|63677.6|63696.8|63676.8|64
1649451000000|2022-04-08 20:50:00|63697.3|63677.3|63696.1|63676.1|63699.3|63679.3|63695.1|63675.1|86
1649451300000|2022-04-08 20:55:00|63696.2|63676.2|63696.9|63676.9|63700.2|63680.2|63694.5|63674.5|159
1649016000000|2022-04-03 20:00:00|63745|63632.1|63711|63634|63745.4|63634|63698|63572|11
1649016300000|2022-04-03 20:05:00|63745.4|63630.1|63732.2|63630.8|63745.4|63634|63711|63630.1|10
1649016600000|2022-04-03 20:10:00|63745.4|63630.1|63745.4|63630.1|63745.4|63633.7|63698|63572|15
1649016900000|2022-04-03 20:15:00|63711.2|63633.9|63743.3|63641|63745.4|63642.9|63711|63630.1|14
1649017200000|2022-04-03 20:20:00|63712.3|63635.1|63743.4|63639.9|63743.4|63641|63711|63634|16
1649017500000|2022-04-03 20:25:00|63743.7|63638.6|63743.7|63638.6|63743.7|63638.6|63711|63634|13
1649017800000|2022-04-03 20:30:00|63711|63634|63744|63637|63744|63638.6|63700.3|63574.3|13
1649018100000|2022-04-03 20:35:00|63715.7|63635|63744|63637|63744|63637|63711|63634|12
1649018400000|2022-04-03 20:40:00|63711|63634|63712.3|63634.1|63744.4|63637|63711|63634|17
1649018700000|2022-04-03 20:45:00|63744.4|63635.3|63744.4|63635.3|63744.4|63635.3|63711|63618.9|14
1649019300000|2022-04-03 20:55:00|63744.7|63634.1|63743.8|63643.4|63744.7|63643.4|63743.8|63633.3|3
1649019600000|2022-04-03 21:00:00|63743.1|63661|63738.7|63656|63749.8|63661|63698|63572|35
1649019900000|2022-04-03 21:05:00|63732.8|63619.7|63726.4|63607.4|63747.8|63659.2|63642.9|63565.4|199
1649020200000|2022-04-03 21:10:00|63724.7|63605.7|63732.9|63613.9|63743.5|63629.3|63719.9|63600.9|108
1649020500000|2022-04-03 21:15:00|63736.2|63617.2|63735|63616|63739.1|63620.1|63706|63587|105
1649020800000|2022-04-03 21:20:00|63736.2|63617.2|63729.2|63610.2|63740.1|63625|63703.2|63584.2|90
1649021100000|2022-04-03 21:25:00|63739.3|63620.3|63734.3|63615.3|63740.1|63625|63708.4|63589.4|73
1649021400000|2022-04-03 21:30:00|63736|63617|63734.1|63615.1|63741.3|63639.9|63704.4|63585.4|142
1649021700000|2022-04-03 21:35:00|63727.5|63608.5|63734.1|63615.1|63740.2|63640.4|63712.3|63593.3|76
1649022000000|2022-04-03 21:40:00|63733.6|63614.6|63740.4|63622.4|63740.4|63640.4|63710.4|63591.4|84
1649022300000|2022-04-03 21:45:00|63739.5|63620.5|63734.2|63615.2|63740.5|63638|63733.2|63614.4|65
1649022600000|2022-04-03 21:50:00|63711|63592|63731.8|63612.8|63741.1|63635.5|63695.6|63576.6|89
1649022900000|2022-04-03 21:55:00|63731.2|63612.2|63739.1|63620.1|63741.1|63630.6|63707.8|63588.8|72
1649023200000|2022-04-03 22:00:00|63736.3|63617.3|63734.5|63615.5|63741.9|63631.6|63724|63605|194
1649023500000|2022-04-03 22:05:00|63733.3|63614.3|63734.5|63615.5|63740.1|63638.1|63712.6|63593.6|104
1649023800000|2022-04-03 22:10:00|63730.2|63625|63734|63622.8|63737.6|63630.9|63714.2|63595.2|156
1649024100000|2022-04-03 22:15:00|63733.7|63614.7|63734.9|63615.9|63738|63637.7|63716.3|63597.3|95
1649024400000|2022-04-03 22:20:00|63734.8|63615.8|63732.1|63623.4|63738.2|63642.6|63715.4|63596.4|107
1649024700000|2022-04-03 22:25:00|63731.1|63612.1|63725.2|63635.1|63735.6|63645.2|63717.2|63610|91
1649025000000|2022-04-03 22:30:00|63725.1|63625|63738.1|63666.3|63756.6|63668.1|63718|63611.7|286
1649025300000|2022-04-03 22:35:00|63737.6|63667.1|63733.8|63677.6|63748.1|63685.4|63729.5|63656.1|208
1649025600000|2022-04-03 22:40:00|63735.3|63677.5|63730.9|63679.8|63739.5|63689.4|63727.3|63675.4|163
1649025900000|2022-04-03 22:45:00|63733.3|63680.3|63732.3|63681.6|63735.5|63689.7|63723.2|63679.5|186
1649026200000|2022-04-03 22:50:00|63732|63684.3|63734|63686.1|63734.4|63690.1|63725.3|63681.7|185
1649026500000|2022-04-03 22:55:00|63734.1|63685.3|63730.9|63686.9|63734.2|63687.2|63723.6|63678.7|143
1649026800000|2022-04-03 23:00:00|63731|63687.3|63710.6|63690.6|63733.6|63699.7|63706.4|63677.1|425
1649027100000|2022-04-03 23:05:00|63709.6|63689.6|63719.7|63699.7|63726|63700.5|63707|63683|252
1649027400000|2022-04-03 23:10:00|63719.6|63699.6|63726.6|63706.6|63727.5|63707.5|63712.2|63692.2|204
1649027700000|2022-04-03 23:15:00|63726.5|63706.5|63723.5|63703.5|63728.9|63711.3|63720.5|63700.5|240
1649028000000|2022-04-03 23:20:00|63724.2|63704.2|63723.9|63703.9|63726.2|63711.7|63716.8|63696.8|255
1649028300000|2022-04-03 23:25:00|63724.1|63704.1|63728.5|63708.5|63728.9|63708.9|63721.6|63701.6|194
1649028600000|2022-04-03 23:30:00|63727.8|63707.8|63734.2|63714.2|63735.1|63715.1|63725.8|63705.8|184
1649028900000|2022-04-03 23:35:00|63734.1|63714.1|63731.4|63711.4|63735.3|63715.3|63730.1|63710.1|178
1649029200000|2022-04-03 23:40:00|63731.3|63711.3|63733|63713|63733.9|63713.9|63729.7|63709.7|144
1649029500000|2022-04-03 23:45:00|63732.4|63712.4|63741|63721|63741.9|63721.9|63732.4|63712.4|217
1649029800000|2022-04-03 23:50:00|63740.9|63720.9|63735.7|63715.7|63741.5|63721.5|63732.2|63712.2|185
1649030100000|2022-04-03 23:55:00|63735.8|63715.8|63736|63716|63741.1|63722|63730.9|63713.6|200
1649030400000|2022-04-04 00:00:00|63735.9|63715.9|63728.2|63708.2|63736.9|63721.8|63724.2|63704.2|390
1649030700000|2022-04-04 00:05:00|63728.3|63708.3|63721|63701|63729.2|63709.2|63712.5|63692.5|389
1649031000000|2022-04-04 00:10:00|63721.4|63701.4|63718.2|63698.2|63722.9|63702.9|63713.3|63693.3|430
1649031300000|2022-04-04 00:15:00|63718.1|63698.1|63716.4|63696.4|63725.6|63705.6|63711.2|63691.2|595
1649031600000|2022-04-04 00:20:00|63715.1|63695.1|63710.6|63690.6|63720.3|63700.3|63699.4|63627.2|733
1649031900000|2022-04-04 00:25:00|63710.5|63690.5|63689.9|63669.9|63714.2|63694.2|63683.8|63663.8|549
1649032200000|2022-04-04 00:30:00|63689.7|63669.7|63697.9|63677.9|63701.7|63681.7|63689.2|63669.2|369
1649032500000|2022-04-04 00:35:00|63697.8|63677.8|63697.6|63677.6|63698.4|63683.4|63692.9|63677|302
1649032800000|2022-04-04 00:40:00|63697.7|63677.7|63694|63674|63698|63682.5|63691.6|63671.6|201
1649033100000|2022-04-04 00:45:00|63694.1|63674.1|63691|63671|63694.1|63674.1|63687.3|63667.3|446
1649033400000|2022-04-04 00:50:00|63691.1|63671.1|63705.9|63685.9|63706.2|63691.7|63690.6|63670.6|441
1649033700000|2022-04-04 00:55:00|63706.2|63686.2|63699.5|63679.5|63707.6|63690.3|63694.3|63677.5|334
1649034000000|2022-04-04 01:00:00|63699.6|63679.6|63692.8|63672.8|63699.9|63679.9|63683.6|63663.6|435
1649034300000|2022-04-04 01:05:00|63692.5|63672.5|63687.4|63677.4|63695.6|63677.8|63686.4|63670.4|353
1649034600000|2022-04-04 01:10:00|63692.2|63672.2|63691|63671|63692.4|63678|63687|63668.5|421
1649034900000|2022-04-04 01:15:00|63690.3|63670.3|63692.2|63672.2|63695.6|63675.6|63689.7|63669.7|589
1649035200000|2022-04-04 01:20:00|63692.1|63672.1|63680.1|63660.1|63692.5|63672.5|63679.3|63659.3|347
1649035500000|2022-04-04 01:25:00|63680.2|63660.2|63689.3|63669.3|63694.9|63679.5|63675|63658.9|412
1649035800000|2022-04-04 01:30:00|63689.2|63669.2|63687.4|63667.4|63689.3|63669.9|63675.9|63660.3|334
1649036100000|2022-04-04 01:35:00|63687.3|63667.3|63687.7|63667.7|63690.5|63670.5|63684.2|63664.2|431
1649036400000|2022-04-04 01:40:00|63687.6|63667.6|63683.1|63663.1|63690|63670|63681.1|63661.1|441
1649036700000|2022-04-04 01:45:00|63683|63663|63683.4|63663.4|63686.8|63670.4|63676.6|63659.2|373
1649037000000|2022-04-04 01:50:00|63683.2|63663.2|63685.3|63675.3|63693.5|63677.7|63680.7|63663.2|335
1649037300000|2022-04-04 01:55:00|63685.2|63675.2|63680.3|63670.3|63693|63678.5|63678.4|63661.5|557
1649037600000|2022-04-04 02:00:00|63680.2|63670.2|63686.8|63666.8|63690.2|63675.1|63673|63656.3|523
1649037900000|2022-04-04 02:05:00|63686.6|63666.6|63688.7|63668.7|63694.2|63680.2|63681.6|63666.6|421
1649038200000|2022-04-04 02:10:00|63684|63674|63690.8|63670.8|63692.3|63677.1|63683.5|63666.1|335
1649038500000|2022-04-04 02:15:00|63691|63671|63699.4|63679.4|63703.6|63690|63687.2|63670.8|404
1649038800000|2022-04-04 02:20:00|63699.6|63679.6|63698.4|63688.4|63706.5|63691.3|63693.3|63678.8|373
1649039100000|2022-04-04 02:25:00|63703.5|63683.5|63712.5|63692.5|63713.1|63698.3|63696.1|63681.4|412
1649039400000|2022-04-04 02:30:00|63712.7|63692.7|63718.8|63698.8|63722.8|63704.6|63707.1|63691.9|339
1649039700000|2022-04-04 02:35:00|63718.7|63698.7|63731.1|63721.1|63737.4|63721.2|63713.4|63698.3|307
1649040000000|2022-04-04 02:40:00|63731|63721|63731.6|63711.6|63738.7|63722.5|63727.1|63708.1|458
1649040300000|2022-04-04 02:45:00|63731.7|63711.7|63730.8|63720.8|63735.5|63720.8|63727.1|63711.3|271
1649040600000|2022-04-04 02:50:00|63731|63721|63728.4|63718.4|63735.7|63721|63725.2|63710.5|231
1649040900000|2022-04-04 02:55:00|63728.5|63718.5|63725.1|63705.1|63733.4|63718.5|63714.6|63700.7|400
1649041200000|2022-04-04 03:00:00|63725.2|63705.2|63717|63707|63725.8|63710.5|63711.8|63696.9|271
1649041500000|2022-04-04 03:05:00|63716.9|63706.9|63722.6|63702.6|63724.7|63709.2|63716.6|63701.6|195
1649041800000|2022-04-04 03:10:00|63722.7|63702.7|63718.4|63708.4|63723.4|63708.7|63716.2|63701.2|237
1649042100000|2022-04-04 03:15:00|63718.6|63708.6|63721.4|63701.4|63725.5|63710.3|63713|63698.2|324
1649042400000|2022-04-04 03:20:00|63721.5|63701.5|63723.4|63703.4|63725.3|63709.4|63715.6|63699.9|256
1649042700000|2022-04-04 03:25:00|63723.5|63703.5|63725.1|63705.1|63725.8|63708.9|63718.6|63702.8|235
1649043000000|2022-04-04 03:30:00|63725.2|63705.2|63720|63710|63725.8|63710.6|63718.8|63703.9|313
1649043300000|2022-04-04 03:35:00|63720.1|63710.1|63716.6|63706.6|63725.2|63710.2|63716.5|63701.4|305
1649043600000|2022-04-04 03:40:00|63721.7|63701.7|63734.2|63714.2|63734.4|63716|63716.4|63701.4|287
1649043900000|2022-04-04 03:45:00|63734.5|63714.5|63724.4|63714.4|63734.9|63719.7|63724.4|63709.4|273
1649044200000|2022-04-04 03:50:00|63723.9|63713.9|63726.8|63706.8|63729.4|63714.4|63721.4|63706.1|222
1649044500000|2022-04-04 03:55:00|63727|63707|63733.6|63713.6|63736.1|63718.5|63720.3|63705|333
1649044800000|2022-04-04 04:00:00|63733.9|63713.9|63734.3|63714.3|63740|63724.4|63728.9|63713.8|335
1649045100000|2022-04-04 04:05:00|63734.2|63714.2|63731.1|63711.1|63735.5|63720.4|63727|63711|239
1649045400000|2022-04-04 04:10:00|63731|63711|63722.3|63702.3|63731.2|63715.1|63716.8|63701.7|338
1649045700000|2022-04-04 04:15:00|63722.6|63702.6|63714.6|63704.6|63722.7|63707.2|63714.6|63700.1|262
1649046000000|2022-04-04 04:20:00|63714.7|63704.7|63721.2|63701.2|63722.7|63707.6|63714.7|63699.8|244
1649046300000|2022-04-04 04:25:00|63721.3|63701.3|63719.7|63709.7|63724.9|63711|63717.1|63700.9|258
1649046600000|2022-04-04 04:30:00|63719.8|63709.8|63726.1|63706.1|63728.6|63713.5|63719.6|63705.3|267
1649046900000|2022-04-04 04:35:00|63725.8|63705.8|63726.5|63706.5|63726.8|63711.6|63721|63705.6|255
1649047200000|2022-04-04 04:40:00|63726.6|63706.6|63726.6|63706.6|63729.3|63712.5|63721.4|63706.2|253
1649047500000|2022-04-04 04:45:00|63726.7|63706.7|63727.2|63707.2|63729.3|63711.8|63721.5|63706.3|297
1649047800000|2022-04-04 04:50:00|63727.1|63707.1|63724.4|63704.4|63728|63710.9|63720.9|63703.8|252
1649048100000|2022-04-04 04:55:00|63724.3|63704.3|63717.1|63707.1|63725.4|63710.5|63715.3|63700.7|289
1649048400000|2022-04-04 05:00:00|63717.3|63707.3|63722.2|63712.2|63729.6|63715.9|63717.2|63702.3|262
1649048700000|2022-04-04 05:05:00|63722.8|63712.8|63723.6|63713.6|63728.7|63714.9|63721.3|63706.8|247
1649049000000|2022-04-04 05:10:00|63723.7|63713.7|63717.7|63707.7|63729|63714|63717.1|63707.1|191
1649049300000|2022-04-04 05:15:00|63723|63703|63720.5|63710.5|63727.4|63712.2|63717|63702.4|313
1649049600000|2022-04-04 05:20:00|63720.7|63710.7|63722.3|63702.3|63725.8|63711|63717.1|63702.2|220
1649049900000|2022-04-04 05:25:00|63722.1|63702.1|63731.8|63711.8|63732.9|63718|63716.1|63700.6|331
1649050200000|2022-04-04 05:30:00|63731.7|63711.7|63732.4|63712.4|63735.1|63720.2|63725.8|63710.9|289
1649050500000|2022-04-04 05:35:00|63732.5|63712.5|63714.2|63694.2|63732.7|63717.9|63708.9|63694.1|347
1649050800000|2022-04-04 05:40:00|63714.1|63694.1|63707.3|63687.3|63714.1|63699.2|63701.8|63687.2|353
1649051100000|2022-04-04 05:45:00|63707.1|63687.1|63706.6|63686.6|63711.1|63696|63701.1|63686.2|357
1649051400000|2022-04-04 05:50:00|63706.5|63686.5|63699.8|63689.8|63710.6|63695.5|63698.1|63683.2|462
1649051700000|2022-04-04 05:55:00|63699.6|63689.6|63684.9|63674.9|63702.6|63690.2|63682.7|63668.1|521
1649052000000|2022-04-04 06:00:00|63685.5|63675.5|63697.8|63687.8|63705.1|63690.2|63684|63674|498
1649052300000|2022-04-04 06:05:00|63698|63688|63708.7|63698.7|63711.9|63698.7|63695.3|63681.5|455
1649052600000|2022-04-04 06:10:00|63708.3|63698.3|63725.6|63715.6|63727|63717|63706.1|63690.8|510
1649052900000|2022-04-04 06:15:00|63725.5|63715.5|63726.6|63716.6|63733.8|63719.7|63724|63713.8|299
1649053200000|2022-04-04 06:20:00|63726.5|63716.5|63720.3|63710.3|63729.6|63719.6|63719.5|63706.3|383
1649053500000|2022-04-04 06:25:00|63720.1|63710.1|63713.4|63703.4|63725.9|63711|63712.3|63699.5|399
1649053800000|2022-04-04 06:30:00|63713.6|63703.6|63707.3|63697.3|63716.7|63703.8|63707.3|63693|328
1649054100000|2022-04-04 06:35:00|63707.2|63697.2|63708.8|63698.8|63711.5|63699.8|63701.2|63686.6|397
1649054400000|2022-04-04 06:40:00|63708.5|63698.5|63716|63706|63725.3|63710.7|63708.5|63698.5|427
1649054700000|2022-04-04 06:45:00|63715.6|63705.6|63717.1|63707.1|63724.8|63710.1|63715.2|63700.3|338
1649055000000|2022-04-04 06:50:00|63717.3|63707.3|63725.2|63705.2|63728.1|63713.6|63717|63702.3|378
1649055300000|2022-04-04 06:55:00|63724.8|63704.8|63727.7|63707.7|63731.3|63716.9|63720|63704.8|491
1649055600000|2022-04-04 07:00:00|63722.4|63712.4|63710.5|63700.5|63728.4|63714.7|63710.3|63696.2|461
1649055900000|2022-04-04 07:05:00|63710.7|63700.7|63713.8|63703.8|63722|63706.9|63707.6|63692.8|339
1649056200000|2022-04-04 07:10:00|63713.6|63703.6|63716.6|63706.6|63723.1|63708.1|63709|63693.8|398
1649056500000|2022-04-04 07:15:00|63716.7|63706.7|63724.2|63704.2|63725.9|63710.9|63716.7|63702.6|453
1649056800000|2022-04-04 07:20:00|63724.4|63704.4|63724.1|63714.1|63731.2|63716.4|63718.7|63703.7|377
1649057100000|2022-04-04 07:25:00|63724.3|63714.3|63736|63716|63736.1|63719.6|63721.8|63707.6|391
1649057400000|2022-04-04 07:30:00|63735.9|63715.9|63728.3|63718.3|63742.4|63727.2|63727.2|63712.1|387
1649057700000|2022-04-04 07:35:00|63728.2|63718.2|63736.1|63716.1|63740|63725.9|63728|63714.5|378
1649058000000|2022-04-04 07:40:00|63736.3|63716.3|63734.2|63724.2|63736.3|63724.2|63727.4|63712.8|410
1649058300000|2022-04-04 07:45:00|63734|63724|63731.2|63721.2|63737.9|63724.4|63729.2|63716.8|388
1649058600000|2022-04-04 07:50:00|63731.1|63721.1|63733.8|63713.8|63739.6|63726.2|63725.7|63710.5|382
1649058900000|2022-04-04 07:55:00|63733.7|63713.7|63723.4|63713.4|63735.1|63720.8|63723.2|63708.5|296
1649059200000|2022-04-04 08:00:00|63723.2|63713.2|63727.3|63717.3|63735.7|63721.5|63723|63708.1|455
1649059500000|2022-04-04 08:05:00|63727.4|63717.4|63717|63707|63736.3|63721.5|63716.8|63702.4|460
1649059800000|2022-04-04 08:10:00|63716.8|63706.8|63708.3|63698.3|63722.5|63708.1|63708.2|63694|428
1649060100000|2022-04-04 08:15:00|63708.4|63698.4|63709|63699|63717.2|63702.2|63705|63690.2|425
1649060400000|2022-04-04 08:20:00|63709.2|63699.2|63703.3|63693.3|63714.9|63699.9|63700.5|63686.1|362
1649060700000|2022-04-04 08:25:00|63703.4|63693.4|63704.3|63694.3|63706.7|63694.6|63693.8|63679.4|419
1649061000000|2022-04-04 08:30:00|63704.4|63694.4|63700.8|63690.8|63709.1|63695.1|63696.3|63684.3|383
1649061300000|2022-04-04 08:35:00|63700.7|63690.7|63693.7|63683.7|63707.6|63692.7|63693.6|63679.1|412
1649061600000|2022-04-04 08:40:00|63693.6|63683.6|63697.8|63687.8|63701.8|63687.9|63693.3|63678.9|377
1649061900000|2022-04-04 08:45:00|63697.7|63687.7|63694.9|63684.9|63700.4|63688.8|63692.4|63680.4|397
1649062200000|2022-04-04 08:50:00|63694.8|63684.8|63690.5|63680.5|63697.2|63685.2|63689|63675.4|414
1649062500000|2022-04-04 08:55:00|63690.3|63680.3|63693.1|63683.1|63699.2|63685.4|63687.5|63677.4|394
1649062800000|2022-04-04 09:00:00|63693|63683|63694.4|63684.4|63698.5|63684.7|63687.9|63673.3|456
1649063100000|2022-04-04 09:05:00|63694.5|63684.5|63693.1|63683.1|63698.6|63685.3|63689.3|63677.6|416
1649063400000|2022-04-04 09:10:00|63693.2|63683.2|63692.9|63682.9|63697.9|63683.8|63691.5|63676.8|286
1649063700000|2022-04-04 09:15:00|63693|63683|63692.7|63682.7|63700.1|63685.5|63689.7|63677.7|340
1649064000000|2022-04-04 09:20:00|63692.8|63682.8|63692.6|63682.6|63693.2|63683.2|63687.5|63677.5|336
1649064300000|2022-04-04 09:25:00|63692.7|63682.7|63698.5|63688.5|63703.8|63692.1|63691.2|63681.2|393
1649064600000|2022-04-04 09:30:00|63698.6|63688.6|63706.1|63696.1|63711.6|63696.5|63698.4|63687.5|389
1649064900000|2022-04-04 09:35:00|63706|63696|63704.6|63694.6|63716.8|63702.1|63704.4|63689.7|322
1649065200000|2022-04-04 09:40:00|63704.5|63694.5|63705.4|63695.4|63709|63697.7|63700.5|63688.3|288
1649065500000|2022-04-04 09:45:00|63705.5|63695.5|63710.7|63700.7|63714.7|63703.9|63705.3|63694.2|302
1649065800000|2022-04-04 09:50:00|63710.6|63700.6|63725.1|63715.1|63730.1|63716.4|63710.6|63700.6|285
1649066100000|2022-04-04 09:55:00|63724.9|63714.9|63732.9|63722.9|63736.7|63723|63724.8|63711.9|276
1649066400000|2022-04-04 10:00:00|63732.6|63722.6|63746.7|63736.7|63751.9|63738.3|63732.6|63719.7|389
1649066700000|2022-04-04 10:05:00|63746.9|63736.9|63745.4|63735.4|63751.9|63738.5|63744.8|63730.2|292
1649067000000|2022-04-04 10:10:00|63745.5|63735.5|63744.7|63734.7|63750.5|63736.7|63744.5|63729.3|306
1649067300000|2022-04-04 10:15:00|63744.8|63734.8|63742.5|63732.5|63750.5|63735.9|63739.8|63725.4|369
1649067600000|2022-04-04 10:20:00|63742.2|63732.2|63745.7|63735.7|63749|63736.1|63742|63729|248
1649067900000|2022-04-04 10:25:00|63745.6|63735.6|63752.1|63742.1|63759.3|63744.5|63745.4|63735.4|327
1649068200000|2022-04-04 10:30:00|63752.3|63742.3|63761.2|63751.2|63765.7|63751.3|63749.5|63734.6|297
1649068500000|2022-04-04 10:35:00|63761|63751|63762.5|63752.5|63775|63760.3|63761|63746.3|309
1649068800000|2022-04-04 10:40:00|63762.3|63752.3|63763|63753|63773.1|63757|63758.2|63746.4|325
1649069100000|2022-04-04 10:45:00|63762.9|63752.9|63762.2|63752.2|63769|63754.3|63761.4|63746.3|283
1649069400000|2022-04-04 10:50:00|63762.3|63752.3|63769.8|63749.8|63769.8|63754.8|63757.8|63742.7|312
1649069700000|2022-04-04 10:55:00|63769.9|63749.9|63766.5|63756.5|63772.3|63757.1|63764.4|63748.6|274
1649070000000|2022-04-04 11:00:00|63766.7|63756.7|63762.7|63752.7|63772.8|63756.7|63761.8|63746.8|423
1649070300000|2022-04-04 11:05:00|63762.6|63752.6|63758|63748|63769.1|63754.2|63757.5|63742.6|299
1649070600000|2022-04-04 11:10:00|63757.6|63747.6|63769.6|63749.6|63777.4|63762.7|63756.3|63741.1|384
1649070900000|2022-04-04 11:15:00|63769.5|63749.5|63766.1|63746.1|63769.8|63754.5|63760|63745.1|323
1649071200000|2022-04-04 11:20:00|63766|63746|63758.2|63748.2|63766.4|63751.3|63758.1|63743|256
1649071500000|2022-04-04 11:25:00|63757.8|63747.8|63751.5|63741.5|63763.4|63748.7|63750.1|63735.2|285
1649071800000|2022-04-04 11:30:00|63751.6|63741.6|63752.9|63742.9|63760.8|63744.7|63750.2|63735.8|339
1649072100000|2022-04-04 11:35:00|63753.2|63743.2|63754.3|63744.3|63761.2|63746.2|63749.8|63735.3|297
1649072400000|2022-04-04 11:40:00|63759.3|63739.3|63752.9|63742.9|63761.6|63746.7|63748.5|63733.3|347
1649072700000|2022-04-04 11:45:00|63752.8|63742.8|63759.8|63739.8|63761.9|63746.9|63752.7|63737.6|412
1649073000000|2022-04-04 11:50:00|63759.6|63739.6|63754|63744|63760.9|63745.8|63753.9|63739|337
1649073300000|2022-04-04 11:55:00|63754.1|63744.1|63759.9|63739.9|63760.7|63745.6|63751.2|63736.2|438
1649073600000|2022-04-04 12:00:00|63759.8|63739.8|63750.4|63740.4|63762.3|63747.2|63750.3|63736.5|466
1649073900000|2022-04-04 12:05:00|63750.5|63740.5|63758.1|63738.1|63758.4|63743.4|63747.2|63733|477
1649074200000|2022-04-04 12:10:00|63758.2|63738.2|63755.1|63745.1|63758.2|63745.3|63752.9|63737.7|265
1649074500000|2022-04-04 12:15:00|63754.9|63744.9|63750.4|63740.4|63757.7|63747.2|63749.6|63734.1|370
1649074800000|2022-04-04 12:20:00|63750.2|63740.2|63753.5|63733.5|63754.8|63740.3|63746.4|63731.9|436
1649075100000|2022-04-04 12:25:00|63753.8|63733.8|63755.9|63735.9|63758.7|63745|63750.8|63733.6|405
1649075400000|2022-04-04 12:30:00|63755.8|63735.8|63761.9|63751.9|63767.6|63752.8|63750.3|63735.8|429
1649075700000|2022-04-04 12:35:00|63762|63752|63757.8|63747.8|63767|63753|63754.2|63738.2|512
1649076000000|2022-04-04 12:40:00|63757.7|63747.7|63757|63747|63764.4|63749.3|63752.9|63739.4|442
1649076300000|2022-04-04 12:45:00|63756.8|63746.8|63757|63747|63767.8|63752.1|63755.1|63740.5|410
1649076600000|2022-04-04 12:50:00|63756.9|63746.9|63760.8|63750.8|63769|63754.1|63755.4|63743.8|418
1649076900000|2022-04-04 12:55:00|63761|63751|63762.4|63752.4|63768.9|63755.2|63758.8|63744.9|440
1649077200000|2022-04-04 13:00:00|63762.5|63752.5|63753.9|63743.9|63767.3|63753.2|63752.4|63741.1|365
1649077500000|2022-04-04 13:05:00|63754.2|63744.2|63755|63735|63755.4|63744.3|63746.3|63731.5|266
1649077800000|2022-04-04 13:10:00|63755.1|63735.1|63756.2|63736.2|63759|63744|63744.8|63729.4|374
1649078100000|2022-04-04 13:15:00|63756.3|63736.3|63752.4|63732.4|63756.5|63740.9|63747.4|63731.9|334
1649078400000|2022-04-04 13:20:00|63752.3|63732.3|63745.5|63735.5|63752.7|63738|63737|63723.4|375
1649078700000|2022-04-04 13:25:00|63745.8|63735.8|63731.2|63721.2|63751.4|63736.3|63726.7|63711.5|544
1649079000000|2022-04-04 13:30:00|63731.3|63721.3|63744.3|63724.3|63747.5|63730.5|63727.2|63714.4|674
1649079300000|2022-04-04 13:35:00|63744.2|63724.2|63736.9|63726.9|63744.8|63729.5|63734.7|63720|469
1649079600000|2022-04-04 13:40:00|63737|63727|63743.8|63733.8|63744.4|63734.4|63732.9|63721.1|602
1649079900000|2022-04-04 13:45:00|63743.6|63733.6|63740.7|63730.7|63751.8|63737.1|63740.4|63726.3|516
1649080200000|2022-04-04 13:50:00|63746|63726|63734.9|63724.9|63749.5|63734.9|63734.7|63720.3|495
1649080500000|2022-04-04 13:55:00|63735|63725|63742.8|63722.8|63744.8|63731.4|63730.8|63716|569
1649080800000|2022-04-04 14:00:00|63742.7|63722.7|63735|63725|63749|63734.2|63732.2|63719.9|696
1649081100000|2022-04-04 14:05:00|63735.2|63725.2|63740.3|63720.3|63747.1|63731.9|63733.3|63718.4|606
1649081400000|2022-04-04 14:10:00|63740.5|63720.5|63741.1|63731.1|63746.4|63731.8|63734.5|63718.5|548
1649081700000|2022-04-04 14:15:00|63740.9|63730.9|63765.3|63745.3|63768.8|63753.9|63740.4|63725|534
1649082000000|2022-04-04 14:20:00|63765.4|63745.4|63761.4|63751.4|63769.1|63754.2|63760|63745.4|463
1649082300000|2022-04-04 14:25:00|63765.9|63745.9|63763.5|63753.5|63769|63754.1|63757.9|63743.7|509
1649082600000|2022-04-04 14:30:00|63763.4|63753.4|63765.5|63755.5|63775.6|63757.4|63763|63748.2|387
1649082900000|2022-04-04 14:35:00|63765.6|63755.6|63764|63754|63770.5|63756.2|63761.9|63747|436
1649083200000|2022-04-04 14:40:00|63769.2|63749.2|63767.2|63747.2|63770.5|63755.4|63762.2|63747|355
1649083500000|2022-04-04 14:45:00|63767|63747|63758.8|63738.8|63767.1|63752.1|63752.7|63737.1|375
1649083800000|2022-04-04 14:50:00|63758.7|63738.7|63750.2|63740.2|63760.6|63745.2|63747.4|63732.4|459
1649084100000|2022-04-04 14:55:00|63750.3|63740.3|63752.1|63742.1|63757.2|63742.2|63749|63734.1|435
1649084400000|2022-04-04 15:00:00|63752.2|63742.2|63751.5|63731.5|63756.3|63742.5|63745.3|63731.5|363
1649084700000|2022-04-04 15:05:00|63751.6|63731.6|63749.8|63739.8|63755.9|63741.6|63746.5|63731.5|394
1649085000000|2022-04-04 15:10:00|63749.9|63739.9|63746.6|63736.6|63754.3|63739.9|63746.1|63731|253
1649085300000|2022-04-04 15:15:00|63746.5|63736.5|63748.9|63738.9|63754.2|63739.7|63745.5|63730.1|285
1649085600000|2022-04-04 15:20:00|63749|63739|63749.9|63739.9|63751|63741|63748.7|63738.7|230
1649085900000|2022-04-04 15:25:00|63749.6|63739.6|63744.1|63734.1|63755.7|63740.9|63743.4|63727.7|376
1649086200000|2022-04-04 15:30:00|63744.3|63734.3|63744.3|63734.3|63749.7|63734.7|63743.2|63728.2|324
1649086500000|2022-04-04 15:35:00|63744.4|63734.4|63740.5|63730.5|63752.3|63737.5|63738.5|63723.4|419
1649086800000|2022-04-04 15:40:00|63740.6|63730.6|63740.4|63730.4|63747|63732.2|63737.3|63724.6|484
1649087100000|2022-04-04 15:45:00|63740.5|63730.5|63756.7|63736.7|63757|63741.7|63738.4|63728.4|374
1649087400000|2022-04-04 15:50:00|63756.6|63736.6|63751.5|63741.5|63758|63743.5|63750.6|63735.9|227
1649087700000|2022-04-04 15:55:00|63751.4|63741.4|63742.4|63732.4|63753.6|63743.3|63742.3|63727.1|340
1649088000000|2022-04-04 16:00:00|63747.4|63727.4|63737.2|63717.2|63748.6|63730.7|63727.5|63712.2|445
1649088300000|2022-04-04 16:05:00|63737|63717|63750.8|63730.8|63753.8|63738.1|63728.4|63713.5|515
1649088600000|2022-04-04 16:10:00|63750.9|63730.9|63750.8|63730.8|63758.5|63743.9|63745.5|63730.4|267
1649088900000|2022-04-04 16:15:00|63750.7|63730.7|63755.7|63735.7|63756.8|63741.6|63748.1|63730.7|209
1649089200000|2022-04-04 16:20:00|63755.8|63735.8|63755.6|63735.6|63757.8|63742.7|63750.5|63734.9|246
1649089500000|2022-04-04 16:25:00|63755.5|63735.5|63753.2|63733.2|63756|63738.1|63744.9|63729.1|270
1649089800000|2022-04-04 16:30:00|63753.5|63733.5|63748.6|63738.6|63756|63739.1|63747.4|63732.3|245
1649090100000|2022-04-04 16:35:00|63748.8|63738.8|63749.4|63739.4|63755|63742|63747.9|63734.5|261
1649090400000|2022-04-04 16:40:00|63749.5|63739.5|63761.4|63751.4|63768.4|63751.7|63749.2|63737.3|302
1649090700000|2022-04-04 16:45:00|63761.6|63751.6|63766.4|63746.4|63767.2|63752|63760.6|63745.6|219
1649091000000|2022-04-04 16:50:00|63766.5|63746.5|63761.4|63751.4|63768.2|63752.8|63760.8|63745.8|217
1649091300000|2022-04-04 16:55:00|63761.6|63751.6|63763.8|63743.8|63766.5|63751.7|63755.1|63741.1|284
1649091600000|2022-04-04 17:00:00|63763.7|63743.7|63775.5|63755.5|63776.2|63756.2|63759.2|63743.5|404
1649091900000|2022-04-04 17:05:00|63775.4|63755.4|63772.2|63752.2|63775.8|63756.9|63766.8|63751|258
1649092200000|2022-04-04 17:10:00|63771.9|63751.9|63773.2|63753.2|63773.9|63758.6|63767.8|63750.7|254
1649092500000|2022-04-04 17:15:00|63772.9|63752.9|63774.5|63754.5|63775.4|63759.7|63768.2|63752.2|239
1649092800000|2022-04-04 17:20:00|63774.4|63754.4|63756.1|63746.1|63775.2|63758.8|63755.1|63739.5|372
1649093100000|2022-04-04 17:25:00|63760.7|63740.7|63761.1|63741.1|63761.9|63746.7|63754.7|63738.3|196
1649093400000|2022-04-04 17:30:00|63761.6|63741.6|63762.7|63742.7|63764.6|63749.8|63752.8|63737.6|257
1649093700000|2022-04-04 17:35:00|63762.6|63742.6|63757.2|63737.2|63762.7|63747.4|63751.5|63736.6|238
1649094000000|2022-04-04 17:40:00|63757|63737|63756.2|63736.2|63758.8|63742.9|63751.9|63735.4|213
1649094300000|2022-04-04 17:45:00|63755.7|63735.7|63758|63738|63760|63740|63755.7|63735.7|261
1649094600000|2022-04-04 17:50:00|63758.1|63738.1|63762.9|63742.9|63762.9|63743|63748.7|63733.2|230
1649094900000|2022-04-04 17:55:00|63762.8|63742.8|63758.2|63738.2|63767|63749.6|63753|63735.2|309
1649095200000|2022-04-04 18:00:00|63758.3|63738.3|63757.7|63737.7|63760.6|63745.2|63752.7|63737.6|174
1649095500000|2022-04-04 18:05:00|63757.8|63737.8|63762.3|63742.3|63767.9|63747.9|63752.9|63737.6|298
1649095800000|2022-04-04 18:10:00|63762.4|63742.4|63764.2|63744.2|63764.9|63749.4|63759.4|63742.3|244
1649096100000|2022-04-04 18:15:00|63764.1|63744.1|63757|63747|63764.3|63748.5|63753|63738.4|324
1649096400000|2022-04-04 18:20:00|63761.9|63741.9|63762|63742|63762.5|63747.4|63756.7|63741.6|210
1649096700000|2022-04-04 18:25:00|63762.1|63742.1|63756.6|63746.6|63762.5|63747.1|63756.4|63741.3|227
1649097000000|2022-04-04 18:30:00|63756.7|63746.7|63756.8|63746.8|63762.9|63747.9|63756.5|63741.3|199
1649097300000|2022-04-04 18:35:00|63756.9|63746.9|63756.4|63746.4|63762.4|63747.4|63755.9|63741.8|159
1649097600000|2022-04-04 18:40:00|63756.5|63746.5|63756.5|63746.5|63761.7|63747.6|63756|63740.9|175
1649097900000|2022-04-04 18:45:00|63761.5|63741.5|63761.6|63741.6|63762|63747.1|63756.2|63741.2|274
1649098200000|2022-04-04 18:50:00|63761.7|63741.7|63761.1|63741.1|63762.1|63746.9|63755.9|63740.8|262
1649098500000|2022-04-04 18:55:00|63761.2|63741.2|63756.1|63746.1|63762.4|63747|63755.8|63740.8|264
1649098800000|2022-04-04 19:00:00|63756|63746|63765.5|63745.5|63768.8|63755.2|63756|63744.1|204
1649099100000|2022-04-04 19:05:00|63765.6|63745.6|63759.1|63749.1|63765.7|63750.5|63757.7|63742.8|162
1649099400000|2022-04-04 19:10:00|63759|63749|63756.3|63736.3|63764.2|63749|63750.6|63735.2|307
1649099700000|2022-04-04 19:15:00|63756.4|63736.4|63754.9|63734.9|63757.3|63741.9|63751.2|63734.3|206
1649100000000|2022-04-04 19:20:00|63754.8|63734.8|63757.3|63737.3|63757.7|63740|63749.6|63734.5|176
1649100300000|2022-04-04 19:25:00|63757.2|63737.2|63754.5|63744.5|63759.6|63744.5|63751.2|63735.9|266
1649100600000|2022-04-04 19:30:00|63754.3|63744.3|63752.8|63742.8|63759.7|63744.7|63752.3|63737.4|311
1649100900000|2022-04-04 19:35:00|63752.7|63742.7|63751.5|63731.5|63758.2|63743.8|63746.6|63731.3|345
1649101200000|2022-04-04 19:40:00|63751.6|63731.6|63749|63729|63752|63737|63743.1|63727.5|313
1649101500000|2022-04-04 19:45:00|63748.5|63728.5|63745.5|63725.5|63749.4|63734.1|63740.2|63725.2|359
1649101800000|2022-04-04 19:50:00|63745|63725|63735.6|63715.6|63745.2|63725.2|63732.7|63712.8|306
1649102100000|2022-04-04 19:55:00|63735.5|63715.5|63748.6|63728.6|63749.4|63729.4|63733.5|63715.4|307
1649102400000|2022-04-04 20:00:00|63748.5|63728.5|63748.2|63728.2|63748.7|63728.7|63747.4|63727.4|207
1649102700000|2022-04-04 20:05:00|63747.9|63727.9|63747.1|63727.1|63748.3|63728.3|63746.7|63726.7|126
1649103000000|2022-04-04 20:10:00|63747.2|63727.2|63745.1|63725.1|63747.8|63728.9|63738.9|63723.9|160
1649103300000|2022-04-04 20:15:00|63745.2|63725.2|63745.3|63725.3|63745.5|63729.9|63739.2|63724.4|160
1649103600000|2022-04-04 20:20:00|63745.4|63725.4|63737.9|63717.9|63746.8|63726.8|63732.9|63717.2|276
1649103900000|2022-04-04 20:25:00|63737.8|63717.8|63726.4|63716.4|63738.6|63723.5|63726.3|63710.9|323
1649104200000|2022-04-04 20:30:00|63727.4|63717.4|63746.6|63726.6|63749.8|63729.8|63726.8|63711.3|194
1649104500000|2022-04-04 20:35:00|63746.5|63726.5|63763.1|63743.1|63768.7|63748.7|63745.8|63725.8|299
1649104800000|2022-04-04 20:40:00|63763.4|63743.4|63750|63730|63763.5|63743.5|63735.8|63715.8|437
1649105100000|2022-04-04 20:45:00|63747.4|63727.4|63748.6|63728.6|63751.1|63731.1|63746.7|63726.7|196
1649105400000|2022-04-04 20:50:00|63749.8|63729.8|63753.6|63733.6|63755|63735|63741|63721|246
1649105700000|2022-04-04 20:55:00|63753.7|63733.7|63767.3|63718.9|63767.6|63739.9|63753|63718.6|305
1649106000000|2022-04-04 21:00:00|63767.9|63718.3|63766.4|63722.3|63772.4|63727.7|63759.5|63713.4|48
1649106300000|2022-04-04 21:05:00|63764.7|63722|63737.3|63717.3|63764.7|63723.4|63736|63715.4|95
1649106600000|2022-04-04 21:10:00|63737.5|63717.5|63737.7|63717.7|63750|63722.3|63736.7|63713.4|102
1649106900000|2022-04-04 21:15:00|63737.1|63717.1|63737.3|63717.3|63738.9|63718.9|63735|63715|64
1649107200000|2022-04-04 21:20:00|63737.1|63717.1|63737.5|63717.5|63747.5|63718.9|63736.5|63709.5|78
1649107500000|2022-04-04 21:25:00|63736.2|63716.2|63737|63717|63753.7|63724|63732.7|63700.2|102
1649107800000|2022-04-04 21:30:00|63738|63718|63738.7|63718.7|63752.4|63718.9|63735.5|63703.7|110
1649108100000|2022-04-04 21:35:00|63738.6|63718.6|63745.1|63714.5|63748.4|63719.8|63735.5|63708|119
1649108400000|2022-04-04 21:40:00|63744|63713.9|63737.7|63717.7|63751|63720.5|63734.7|63706.6|102
1649108700000|2022-04-04 21:45:00|63737.6|63717.6|63736.1|63716.1|63745.7|63718.3|63735|63710.5|67
1649109000000|2022-04-04 21:50:00|63735.6|63715.6|63737.6|63717.6|63746.1|63717.8|63735.6|63710.1|101
1649109300000|2022-04-04 21:55:00|63737.7|63717.7|63736.2|63716.2|63744.7|63718.9|63735.2|63710.1|87
1649109600000|2022-04-04 22:00:00|63743.1|63709.5|63734.3|63714.3|63752|63715.3|63731.8|63706.9|287
1649109900000|2022-04-04 22:05:00|63736.8|63716.8|63736.5|63716.5|63757|63719.9|63732.1|63703.7|231
1649110200000|2022-04-04 22:10:00|63744.5|63710.3|63740.6|63720.6|63750|63722.5|63737.5|63710.3|189
1649110500000|2022-04-04 22:15:00|63739.6|63719.6|63741.2|63721.2|63748.6|63722.9|63739.1|63713.3|168
1649110800000|2022-04-04 22:20:00|63740.4|63720.4|63741|63721|63746.4|63723|63739.5|63716.1|204
1649111100000|2022-04-04 22:25:00|63741.9|63721.9|63740.1|63720.1|63746.4|63723.1|63739.1|63713.6|82
1649111400000|2022-04-04 22:30:00|63740.6|63720.6|63739.3|63719.3|63742.5|63722.5|63738|63718|102
1649111700000|2022-04-04 22:35:00|63739.2|63719.2|63739.8|63719.8|63739.9|63719.9|63738.5|63718.5|83
1649112000000|2022-04-04 22:40:00|63739.2|63719.2|63739.6|63719.6|63739.7|63719.7|63738.8|63718.8|37
1649112300000|2022-04-04 22:45:00|63739.8|63719.8|63736|63716|63739.8|63719.8|63733.4|63713.4|198
1649112600000|2022-04-04 22:50:00|63735.9|63715.9|63735.8|63715.8|63743|63718.4|63733.7|63711.3|115
1649112900000|2022-04-04 22:55:00|63737.7|63717.7|63737.8|63717.8|63743.7|63719.9|63732.6|63712.6|97
1649113200000|2022-04-04 23:00:00|63737.5|63717.5|63739.2|63719.2|63740|63720|63737.5|63717.5|159
1649113500000|2022-04-04 23:05:00|63739.5|63719.5|63732.6|63712.6|63739.6|63719.6|63730.5|63710.5|135
1649113800000|2022-04-04 23:10:00|63732.7|63712.7|63736.7|63716.7|63737.6|63717.6|63731|63711|241
1649114100000|2022-04-04 23:15:00|63736.8|63716.8|63731.1|63711.1|63742.3|63722.3|63729.7|63709.7|231
1649114400000|2022-04-04 23:20:00|63731.2|63711.2|63733.3|63713.3|63734.8|63714.8|63730.4|63710.4|137
1649114700000|2022-04-04 23:25:00|63733.2|63713.2|63733.2|63713.2|63738.2|63718.2|63731.3|63711.3|170
1649115000000|2022-04-04 23:30:00|63733.8|63713.8|63737.3|63717.3|63737.9|63717.9|63731.4|63711.4|175
1649115300000|2022-04-04 23:35:00|63737.7|63717.7|63737.8|63717.8|63738|63718|63735.3|63715.3|104
1649115600000|2022-04-04 23:40:00|63737.9|63717.9|63738.2|63718.2|63738.3|63718.3|63736.4|63716.4|139
1649115900000|2022-04-04 23:45:00|63738.1|63718.1|63738.8|63718.8|63739.8|63719.8|63737.5|63717.5|119
1649116200000|2022-04-04 23:50:00|63738.6|63718.6|63739.8|63719.8|63740.8|63720.8|63737.6|63717.6|125
1649116500000|2022-04-04 23:55:00|63739.7|63719.7|63738.6|63718.6|63740.9|63720.9|63737.8|63717.8|140
1649116800000|2022-04-05 00:00:00|63738.8|63718.8|63734.8|63714.8|63738.8|63718.8|63732.9|63712.9|297
1649117100000|2022-04-05 00:05:00|63734.6|63714.6|63737.8|63717.8|63738.1|63718.1|63733.4|63713.4|266
1649117400000|2022-04-05 00:10:00|63738|63718|63738.4|63718.4|63742.2|63722.2|63736.6|63716.6|368
1649117700000|2022-04-05 00:15:00|63738.3|63718.3|63736.4|63716.4|63740|63720|63736.3|63716.3|340
1649118000000|2022-04-05 00:20:00|63736.8|63716.8|63737.6|63717.6|63738.5|63723|63733|63715.3|414
1649118300000|2022-04-05 00:25:00|63737.7|63717.7|63732.8|63712.8|63738.3|63718.3|63731.4|63711.4|349
1649118600000|2022-04-05 00:30:00|63732.6|63712.6|63726.9|63706.9|63733.4|63713.4|63726.1|63706.1|289
1649118900000|2022-04-05 00:35:00|63726.8|63706.8|63726.6|63706.6|63728.4|63708.4|63724.3|63704.3|425
1649119200000|2022-04-05 00:40:00|63726.5|63706.5|63726.9|63706.9|63727.7|63707.7|63725.1|63705.1|376
1649119500000|2022-04-05 00:45:00|63726.8|63706.8|63726.8|63706.8|63728.3|63711.3|63721.3|63704.5|559
1649119800000|2022-04-05 00:50:00|63727|63707|63717|63697|63729|63709|63715.1|63695.1|658
1649120100000|2022-04-05 00:55:00|63718|63698|63704.9|63684.9|63718|63698|63703.9|63683.9|492
1649120400000|2022-04-05 01:00:00|63705.1|63685.1|63705.1|63685.1|63705.8|63685.8|63696.2|63676.2|453
1649120700000|2022-04-05 01:05:00|63705.2|63685.2|63702.3|63682.3|63706|63690.8|63697|63682|413
1649121000000|2022-04-05 01:10:00|63702.4|63682.4|63712.2|63692.2|63712.9|63697|63696.4|63680.8|471
1649121300000|2022-04-05 01:15:00|63712.1|63692.1|63708.7|63698.7|63717.1|63701.7|63706.5|63691.4|333
1649121600000|2022-04-05 01:20:00|63708.6|63698.6|63711|63691|63714.2|63699|63705.7|63690.5|250
1649121900000|2022-04-05 01:25:00|63706.6|63696.6|63713.1|63703.1|63721.8|63705.6|63706.5|63691.7|363
1649122200000|2022-04-05 01:30:00|63713|63703|63720.9|63700.9|63725.4|63710.4|63712.4|63697.6|459
1649122500000|2022-04-05 01:35:00|63721.1|63701.1|63717.6|63707.6|63727.3|63713.7|63715.8|63701.1|357
1649122800000|2022-04-05 01:40:00|63717.5|63707.5|63719|63699|63721.8|63707.5|63711.7|63697.9|292
1649123100000|2022-04-05 01:45:00|63719.1|63699.1|63722.1|63712.1|63727.4|63712.2|63713.1|63697.6|477
1649123400000|2022-04-05 01:50:00|63722.3|63712.3|63718.5|63708.5|63727.4|63712.3|63717|63702.5|287
1649123700000|2022-04-05 01:55:00|63718.4|63708.4|63719.7|63709.7|63727.2|63712.4|63715.3|63700.4|284
1649124000000|2022-04-05 02:00:00|63719.6|63709.6|63716.7|63706.7|63725.8|63711.3|63715.4|63701.1|388
1649124300000|2022-04-05 02:05:00|63716.6|63706.6|63721.5|63711.5|63728.7|63713.6|63716.3|63704.6|239
1649124600000|2022-04-05 02:10:00|63721.9|63711.9|63726.5|63716.5|63735.5|63720.6|63721.3|63706.4|190
1649124900000|2022-04-05 02:15:00|63726.4|63716.4|63722.8|63712.8|63729.1|63716.6|63720|63706.7|173
1649125200000|2022-04-05 02:20:00|63722.7|63712.7|63719.2|63709.2|63730.6|63715.9|63719.1|63703.5|245
1649125500000|2022-04-05 02:25:00|63724.2|63704.2|63725.6|63705.6|63725.8|63710.7|63718.3|63703.4|175
1649125800000|2022-04-05 02:30:00|63725.5|63705.5|63713.7|63703.7|63727.9|63711.9|63713.4|63698.5|377
1649126100000|2022-04-05 02:35:00|63713.6|63703.6|63713.2|63703.2|63719.5|63705.9|63711.3|63696.5|310
1649126400000|2022-04-05 02:40:00|63713.3|63703.3|63710.8|63700.8|63719.4|63704.1|63710.5|63695.8|237
1649126700000|2022-04-05 02:45:00|63710.9|63700.9|63713.6|63703.6|63713.8|63703.8|63710.8|63700.8|264
1649127000000|2022-04-05 02:50:00|63713.5|63703.5|63715.5|63705.5|63722.1|63707.5|63713.4|63701.8|260
1649127300000|2022-04-05 02:55:00|63715.6|63705.6|63719|63699|63719|63707.4|63712.5|63698.5|273
1649127600000|2022-04-05 03:00:00|63719.1|63699.1|63715.8|63705.8|63720.5|63707|63713.6|63698.8|253
1649127900000|2022-04-05 03:05:00|63715.6|63705.6|63715.7|63705.7|63721|63706.7|63714.6|63699.5|271
1649128200000|2022-04-05 03:10:00|63715.8|63705.8|63725.7|63705.7|63726|63710.6|63714.2|63699.6|272
1649128500000|2022-04-05 03:15:00|63725.8|63705.8|63726.5|63706.5|63726.7|63711.5|63720.4|63705.4|167
1649128800000|2022-04-05 03:20:00|63726.6|63706.6|63728.6|63708.6|63729.2|63711.8|63721.7|63706|142
1649129100000|2022-04-05 03:25:00|63728.8|63708.8|63732.5|63712.5|63733.8|63718.7|63723.4|63708.2|173
1649129400000|2022-04-05 03:30:00|63732.1|63712.1|63720.9|63710.9|63732.6|63715.4|63719.6|63704.5|310
1649129700000|2022-04-05 03:35:00|63720.8|63710.8|63730.3|63710.3|63730.8|63716.2|63719.5|63706.6|176
1649130000000|2022-04-05 03:40:00|63730.2|63710.2|63726.2|63716.2|63731.2|63716.4|63722.2|63707.1|226
1649130300000|2022-04-05 03:45:00|63726.3|63716.3|63731.6|63711.6|63737.1|63722.6|63726.3|63711.4|217
1649130600000|2022-04-05 03:50:00|63732.1|63712.1|63731.1|63711.1|63732.4|63717.3|63726.7|63710.6|183
1649130900000|2022-04-05 03:55:00|63731.3|63711.3|63732.1|63712.1|63732.7|63717|63726.9|63709.6|246
1649131200000|2022-04-05 04:00:00|63732|63712|63734.5|63714.5|63737.2|63722.3|63731.6|63712|345
1649131500000|2022-04-05 04:05:00|63734.4|63714.4|63736.7|63716.7|63737.7|63722.2|63731.5|63711.5|306
1649131800000|2022-04-05 04:10:00|63736.8|63716.8|63737.9|63717.9|63740.9|63724.7|63732.2|63716|327
1649132100000|2022-04-05 04:15:00|63737.8|63717.8|63740.4|63730.4|63747.3|63730.9|63731.2|63716.6|410
1649132400000|2022-04-05 04:20:00|63740.2|63730.2|63745.8|63725.8|63750.4|63735|63740|63724.6|393
1649132700000|2022-04-05 04:25:00|63747.3|63727.3|63741.3|63721.3|63748.9|63732.2|63740.8|63720.8|303
1649133000000|2022-04-05 04:30:00|63741.2|63721.2|63737.8|63717.8|63741.6|63721.6|63727.7|63707.7|787
1649133300000|2022-04-05 04:35:00|63737.7|63717.7|63739.1|63719.1|63741.9|63721.9|63735|63715|549
1649133600000|2022-04-05 04:40:00|63739.3|63719.3|63740.7|63720.7|63743.8|63723.8|63738.8|63718.8|426
1649133900000|2022-04-05 04:45:00|63741.3|63721.3|63738.9|63718.9|63743.8|63723.8|63735.8|63715.8|530
1649134200000|2022-04-05 04:50:00|63739.1|63719.1|63742.4|63722.4|63742.9|63727.5|63736.9|63716.9|277
1649134500000|2022-04-05 04:55:00|63742.6|63722.6|63733.9|63713.9|63742.8|63727.4|63731.1|63712.8|381
1649134800000|2022-04-05 05:00:00|63734.3|63714.3|63729.2|63709.2|63737|63720.2|63723.5|63708.3|455
1649135100000|2022-04-05 05:05:00|63724|63714|63712.9|63702.9|63729.3|63715.3|63711.8|63697.6|375
1649135400000|2022-04-05 05:10:00|63712.7|63702.7|63710.5|63700.5|63718.5|63703.5|63710.3|63695.3|296
1649135700000|2022-04-05 05:15:00|63710.6|63700.6|63706.9|63696.9|63714.2|63700.7|63704.7|63691.3|302
1649136000000|2022-04-05 05:20:00|63707|63697|63704.3|63694.3|63707|63697|63704|63694|173
1649136300000|2022-04-05 05:25:00|63704.7|63694.7|63704.6|63694.6|63706.3|63696.3|63703.9|63693.9|177
1649136600000|2022-04-05 05:30:00|63704.5|63694.5|63703.3|63683.3|63705.3|63694.9|63695.4|63681|299
1649136900000|2022-04-05 05:35:00|63703.2|63683.2|63696|63686|63703.8|63688.7|63692.2|63680|342
1649137200000|2022-04-05 05:40:00|63696.6|63686.6|63689.9|63679.9|63700.9|63686.8|63688.4|63674|331
1649137500000|2022-04-05 05:45:00|63689.8|63679.8|63687.5|63677.5|63697|63681.8|63686.2|63672|317
1649137800000|2022-04-05 05:50:00|63687.7|63677.7|63683.7|63673.7|63692.3|63677.7|63682.4|63667.5|356
1649138100000|2022-04-05 05:55:00|63683.5|63673.5|63664.5|63654.5|63684.1|63674.1|63663.7|63648.8|480
1649138400000|2022-04-05 06:00:00|63664.2|63654.2|63666.5|63656.5|63679.5|63664.3|63664.2|63650.1|518
1649138700000|2022-04-05 06:05:00|63672.6|63652.6|63665|63655|63673.2|63659|63660|63645.7|409
1649139000000|2022-04-05 06:10:00|63665.1|63655.1|63665.4|63655.4|63672.2|63657.3|63660.3|63645.8|338
1649139300000|2022-04-05 06:15:00|63665.5|63655.5|63664.7|63654.7|63674.6|63661.7|63664.3|63650.7|378
1649139600000|2022-04-05 06:20:00|63664.8|63654.8|63661.9|63651.9|63672.4|63657.8|63659.6|63644.8|368
1649139900000|2022-04-05 06:25:00|63661.4|63651.4|63659.8|63649.8|63666.7|63651.7|63657.6|63643.6|248
1649140200000|2022-04-05 06:30:00|63660.4|63650.4|63669|63659|63674.1|63659.4|63660.4|63647.4|405
1649140500000|2022-04-05 06:35:00|63668.9|63658.9|63667.8|63657.8|63676|63661.6|63666.9|63652.6|363
1649140800000|2022-04-05 06:40:00|63667.9|63657.9|63659.9|63649.9|63671.7|63658.2|63658.3|63643.9|371
1649141100000|2022-04-05 06:45:00|63659.6|63649.6|63654.9|63644.9|63667.1|63652.1|63653.7|63641.4|372
1649141400000|2022-04-05 06:50:00|63654.8|63644.8|63634.8|63624.8|63659.8|63645.2|63634.8|63624.8|518
1649141700000|2022-04-05 06:55:00|63634.9|63624.9|63637.5|63627.5|63645.4|63631.1|63634.2|63621.2|519
1649142000000|2022-04-05 07:00:00|63637.6|63627.6|63633.1|63623.1|63641|63627.6|63625|63610.3|585
1649142300000|2022-04-05 07:05:00|63632.9|63622.9|63646.4|63626.4|63647.2|63634|63631.8|63621.8|525
1649142600000|2022-04-05 07:10:00|63641.2|63631.2|63642.9|63632.9|63653.1|63638|63640.6|63625.6|462
1649142900000|2022-04-05 07:15:00|63643.1|63633.1|63643.4|63633.4|63653.2|63638.8|63641.8|63627.1|444
1649143200000|2022-04-05 07:20:00|63643.3|63633.3|63642.1|63632.1|63648.5|63633.7|63638.8|63625.5|411
1649143500000|2022-04-05 07:25:00|63642|63632|63635.7|63625.7|63648|63634.4|63635.1|63620.7|436
1649143800000|2022-04-05 07:30:00|63635.5|63625.5|63647.4|63637.4|63651.7|63637.8|63635.4|63625.4|343
1649144100000|2022-04-05 07:35:00|63647.5|63637.5|63649|63639|63654.5|63640.5|63643.1|63628|375
1649144400000|2022-04-05 07:40:00|63649.1|63639.1|63652.4|63642.4|63660.6|63647.5|63646.4|63633.6|352
1649144700000|2022-04-05 07:45:00|63652.3|63642.3|63645|63625|63657.5|63643.4|63637.3|63625|399
1649145000000|2022-04-05 07:50:00|63639.8|63629.8|63634.7|63624.7|63646.1|63631|63634.2|63621|411
1649145300000|2022-04-05 07:55:00|63635.1|63625.1|63643.5|63633.5|63646.1|63636.1|63634.5|63620.5|434
1649145600000|2022-04-05 08:00:00|63643.6|63633.6|63637.3|63627.3|63654.4|63639.8|63636.9|63621.9|442
1649145900000|2022-04-05 08:05:00|63637.7|63627.7|63653.7|63643.7|63658.8|63643.8|63637|63622.1|527
1649146200000|2022-04-05 08:10:00|63653.8|63643.8|63663.2|63653.2|63672|63656.5|63653.5|63638.6|388
1649146500000|2022-04-05 08:15:00|63663.3|63653.3|63668|63658|63673.9|63658.8|63662.9|63649.6|325
1649146800000|2022-04-05 08:20:00|63668.1|63658.1|63668.5|63658.5|63674|63658.9|63665.3|63651.3|322
1649147100000|2022-04-05 08:25:00|63668.7|63658.7|63676.3|63666.3|63681.9|63667.1|63668.1|63658.1|357
1649147400000|2022-04-05 08:30:00|63676.5|63666.5|63686.4|63676.4|63694.9|63680.7|63673|63663|460
1649147700000|2022-04-05 08:35:00|63686.6|63676.6|63681.1|63671.1|63691.7|63677.7|63679.5|63669.5|297
1649148000000|2022-04-05 08:40:00|63681.2|63671.2|63680.6|63670.6|63682.3|63672.3|63678.3|63668.3|270
1649148300000|2022-04-05 08:45:00|63680.9|63670.9|63682.4|63672.4|63692|63676.7|63679.9|63667.2|387
1649148600000|2022-04-05 08:50:00|63682.3|63672.3|63690.8|63670.8|63696.9|63683.1|63682.3|63667.4|444
1649148900000|2022-04-05 08:55:00|63690.7|63670.7|63680.9|63670.9|63697.8|63683|63680.9|63665.6|444
1649149200000|2022-04-05 09:00:00|63680.8|63670.8|63683.1|63673.1|63691|63675.7|63677.3|63662.9|409
1649149500000|2022-04-05 09:05:00|63683|63673|63687.9|63677.9|63693.1|63678.3|63676.7|63661.7|580
1649149800000|2022-04-05 09:10:00|63692.9|63672.9|63689.6|63679.6|63696.2|63683|63685.1|63670.2|452
1649150100000|2022-04-05 09:15:00|63689|63679|63691.3|63681.3|63696.5|63683|63689|63675.3|311
1649150400000|2022-04-05 09:20:00|63691.4|63681.4|63692.1|63682.1|63702.2|63690.1|63691.1|63676|399
1649150700000|2022-04-05 09:25:00|63692.3|63682.3|63692|63672|63696.4|63683.7|63686.9|63671.9|317
1649151000000|2022-04-05 09:30:00|63687.1|63677.1|63695.2|63685.2|63701.5|63687.6|63684.9|63669.9|388
1649151300000|2022-04-05 09:35:00|63695|63685|63690.9|63680.9|63699.4|63685.6|63690.2|63678.1|342
1649151600000|2022-04-05 09:40:00|63691|63681|63693.8|63683.8|63701.9|63686.8|63691|63678.8|283
1649151900000|2022-04-05 09:45:00|63694|63684|63698.3|63688.3|63703.6|63689.2|63693.1|63678.8|261
1649152200000|2022-04-05 09:50:00|63698.2|63688.2|63702.4|63692.4|63703.2|63692.6|63696.9|63682.2|239
1649152500000|2022-04-05 09:55:00|63702.5|63692.5|63701.2|63691.2|63708.1|63693.2|63699.3|63684.3|243
1649152800000|2022-04-05 10:00:00|63701.1|63691.1|63700.4|63690.4|63705|63692.7|63699.9|63685|191
1649153100000|2022-04-05 10:05:00|63700.3|63690.3|63699.7|63689.7|63705.1|63690.4|63694.9|63679.8|287
1649153400000|2022-04-05 10:10:00|63699.6|63689.6|63698.3|63688.3|63703.4|63689.8|63697.8|63682.9|212
1649153700000|2022-04-05 10:15:00|63698.1|63688.1|63690.2|63680.2|63703.4|63689.9|63689.7|63679.7|407
1649154000000|2022-04-05 10:20:00|63690.4|63680.4|63691.4|63681.4|63696.7|63684.4|63687.6|63676.6|546
1649154300000|2022-04-05 10:25:00|63692|63682|63689.6|63679.6|63693.4|63683.4|63687.3|63677.3|423
1649154600000|2022-04-05 10:30:00|63689.2|63679.2|63701.2|63691.2|63701.7|63691.7|63688.6|63678.6|366
1649154900000|2022-04-05 10:35:00|63701.1|63691.1|63717.5|63697.5|63718.6|63703.2|63701|63688.8|338
1649155200000|2022-04-05 10:40:00|63717.6|63697.6|63718.4|63698.4|63720.2|63705.5|63708.8|63692.2|351
1649155500000|2022-04-05 10:45:00|63718.7|63698.7|63709.6|63699.6|63718.7|63703.8|63707.4|63692.1|383
1649155800000|2022-04-05 10:50:00|63709.7|63699.7|63711.8|63701.8|63719.1|63704.5|63706.3|63691.2|356
1649156100000|2022-04-05 10:55:00|63711.7|63701.7|63707.3|63697.3|63716.8|63701.8|63703.7|63689.2|294
1649156400000|2022-04-05 11:00:00|63712.6|63692.6|63703.5|63693.5|63712.8|63693.6|63701.4|63686.6|286
1649156700000|2022-04-05 11:05:00|63703.4|63693.4|63701.2|63691.2|63708.1|63693.4|63701.2|63686.3|239
1649157000000|2022-04-05 11:10:00|63701.9|63691.9|63699|63689|63706.5|63695.2|63698.5|63682.7|281
1649157300000|2022-04-05 11:15:00|63699.5|63689.5|63702|63692|63707.5|63692.4|63699.4|63685.4|307
1649157600000|2022-04-05 11:20:00|63701.9|63691.9|63698.5|63688.5|63707.7|63692.3|63697.5|63683.4|306
1649157900000|2022-04-05 11:25:00|63698.6|63688.6|63697.4|63687.4|63703.2|63688.7|63695.8|63681|231
1649158200000|2022-04-05 11:30:00|63697.5|63687.5|63700.8|63690.8|63707|63692.3|63697.4|63683.1|279
1649158500000|2022-04-05 11:35:00|63700.9|63690.9|63706.5|63686.5|63706.9|63691.9|63696.7|63681.5|313
1649158800000|2022-04-05 11:40:00|63706.6|63686.6|63702.1|63692.1|63707.2|63692.4|63700.4|63685.5|227
1649159100000|2022-04-05 11:45:00|63702|63692|63701.6|63691.6|63707|63692.5|63701.1|63687|244
1649159400000|2022-04-05 11:50:00|63702.1|63692.1|63701.8|63691.8|63707.4|63694.4|63699.4|63687.4|254
1649159700000|2022-04-05 11:55:00|63701.9|63691.9|63701|63691|63702.2|63692.2|63699.1|63689.1|286
1649160000000|2022-04-05 12:00:00|63700.7|63690.7|63696.7|63686.7|63704.6|63690.8|63696|63681|283
1649160300000|2022-04-05 12:05:00|63696.8|63686.8|63696.9|63686.9|63703.1|63688.4|63695.2|63680.5|329
1649160600000|2022-04-05 12:10:00|63697|63687|63696.1|63686.1|63702.6|63687.7|63695.4|63681|286
1649160900000|2022-04-05 12:15:00|63696.9|63686.9|63701.3|63691.3|63703.4|63691.7|63696.6|63683.4|270
1649161200000|2022-04-05 12:20:00|63701.6|63691.6|63701.5|63691.5|63705.6|63691.9|63697.4|63682.8|325
1649161500000|2022-04-05 12:25:00|63701.4|63691.4|63707.4|63687.4|63708.1|63693.2|63701.1|63686.1|320
1649161800000|2022-04-05 12:30:00|63707.8|63687.8|63703|63693|63707.8|63693.5|63701.6|63686.8|308
1649162100000|2022-04-05 12:35:00|63703.1|63693.1|63703.3|63693.3|63708|63693.8|63700.9|63686.6|253
1649162400000|2022-04-05 12:40:00|63703.4|63693.4|63700.9|63690.9|63703.5|63693.5|63700.5|63690.5|232
1649162700000|2022-04-05 12:45:00|63701.1|63691.1|63696.3|63686.3|63703.9|63691.4|63695.5|63682|316
1649163000000|2022-04-05 12:50:00|63696.4|63686.4|63698.6|63688.6|63704.4|63690.6|63696.4|63681.9|312
1649163300000|2022-04-05 12:55:00|63698.5|63688.5|63701.6|63691.6|63708.1|63694.4|63695.5|63685.5|439
1649163600000|2022-04-05 13:00:00|63701.1|63691.1|63696.7|63686.7|63701.1|63691.1|63694.8|63681|421
1649163900000|2022-04-05 13:05:00|63696.4|63686.4|63685.3|63675.3|63697.8|63687.8|63684.2|63674.2|398
1649164200000|2022-04-05 13:10:00|63685.4|63675.4|63693.6|63683.6|63700.1|63685.4|63685|63670.2|346
1649164500000|2022-04-05 13:15:00|63693.5|63683.5|63694|63684|63698.5|63684.5|63692.7|63678.5|204
1649164800000|2022-04-05 13:20:00|63694.2|63684.2|63692|63682|63697.7|63684.2|63689.3|63674.4|284
1649165100000|2022-04-05 13:25:00|63691.9|63681.9|63691.1|63681.1|63693.3|63683.3|63690.6|63680.6|197
1649165400000|2022-04-05 13:30:00|63691.2|63681.2|63680.1|63670.1|63691.7|63681.7|63678.6|63664.4|535
1649165700000|2022-04-05 13:35:00|63680|63670|63683.2|63673.2|63691.5|63676.7|63676.5|63665.1|452
1649166000000|2022-04-05 13:40:00|63683|63673|63681.8|63671.8|63690.1|63675.7|63680.6|63666.3|392
1649166300000|2022-04-05 13:45:00|63681.4|63671.4|63680.7|63670.7|63688|63673.6|63679.6|63665.5|419
1649166600000|2022-04-05 13:50:00|63680.6|63670.6|63681.2|63671.2|63687|63672.5|63680.2|63667|347
1649166900000|2022-04-05 13:55:00|63681.4|63671.4|63687|63667|63690.3|63673.1|63678.2|63663.4|361
1649167200000|2022-04-05 14:00:00|63686.9|63666.9|63686|63666|63689.6|63674.7|63675.4|63664.9|611
1649167500000|2022-04-05 14:05:00|63685.9|63665.9|63706.3|63686.3|63707.1|63687.1|63680.3|63665.4|765
1649167800000|2022-04-05 14:10:00|63706.4|63686.4|63723.8|63703.8|63725.8|63705.8|63700.9|63685.9|529
1649168100000|2022-04-05 14:15:00|63723.9|63703.9|63733.7|63713.7|63737|63718.7|63723.5|63703.9|680
1649168400000|2022-04-05 14:20:00|63733.6|63713.6|63751.5|63731.5|63755.1|63739.1|63730|63712.7|653
1649168700000|2022-04-05 14:25:00|63749.9|63729.9|63734.5|63724.5|63750.8|63730.8|63734.5|63718.3|562
1649169000000|2022-04-05 14:30:00|63734.7|63724.7|63735.4|63725.4|63743.6|63729.2|63726.3|63709.5|565
1649169300000|2022-04-05 14:35:00|63734.7|63724.7|63733.2|63723.2|63743.3|63727.8|63730.6|63715.8|616
1649169600000|2022-04-05 14:40:00|63733.4|63723.4|63731.5|63721.5|63737.9|63723.8|63723.2|63708.5|613
1649169900000|2022-04-05 14:45:00|63731.4|63721.4|63728.9|63718.9|63739.5|63722.7|63722.3|63707.2|680
1649170200000|2022-04-05 14:50:00|63728.7|63718.7|63719.9|63709.9|63733.4|63719|63717.7|63702.8|526
1649170500000|2022-04-05 14:55:00|63720.3|63710.3|63720.2|63710.2|63727|63712|63715.3|63700.8|628
1649170800000|2022-04-05 15:00:00|63720|63710|63718.5|63708.5|63727.5|63713.3|63717.6|63702.9|600
1649171100000|2022-04-05 15:05:00|63718.4|63708.4|63727.5|63717.5|63732.9|63717.6|63715.5|63700.5|392
1649171400000|2022-04-05 15:10:00|63727.6|63717.6|63743.2|63723.2|63744.5|63729|63727.4|63713.8|436
1649171700000|2022-04-05 15:15:00|63743.3|63723.3|63758.7|63738.7|63761.7|63746.4|63739.6|63723.3|445
1649172000000|2022-04-05 15:20:00|63758.5|63738.5|63754.4|63744.4|63759.7|63744.7|63744.4|63729.1|502
1649172300000|2022-04-05 15:25:00|63754.2|63744.2|63760.9|63740.9|63761.3|63747.2|63753.3|63738.5|505
1649172600000|2022-04-05 15:30:00|63760.8|63740.8|63755|63745|63768.2|63753.1|63755|63739.8|410
1649172900000|2022-04-05 15:35:00|63759.9|63739.9|63761.6|63741.6|63763.3|63745.4|63752.4|63735.8|360
1649173200000|2022-04-05 15:40:00|63761.3|63741.3|63754.5|63744.5|63763.2|63747|63753.5|63739|368
1649173500000|2022-04-05 15:45:00|63754.6|63744.6|63761.9|63751.9|63770.1|63755.5|63754.5|63739.3|380
1649173800000|2022-04-05 15:50:00|63762.3|63752.3|63773.8|63753.8|63777|63762.4|63761.7|63751.7|500
1649174100000|2022-04-05 15:55:00|63774|63754|63790.4|63780.4|63796.6|63781.2|63768.4|63753.3|556
1649174400000|2022-04-05 16:00:00|63790.8|63780.8|63794.3|63774.3|63802.8|63788.2|63785.4|63770.3|555
1649174700000|2022-04-05 16:05:00|63794.2|63774.2|63805.3|63795.3|63814.1|63796.6|63789.4|63774.2|441
1649175000000|2022-04-05 16:10:00|63805.2|63795.2|63791.8|63781.8|63810.3|63795.3|63790|63775.2|444
1649175300000|2022-04-05 16:15:00|63792.7|63782.7|63783.2|63773.2|63798|63782.9|63782.9|63767.8|418
1649175600000|2022-04-05 16:20:00|63783.3|63773.3|63786.9|63776.9|63794.7|63781.2|63782.9|63768.5|335
1649175900000|2022-04-05 16:25:00|63787|63777|63801.5|63781.5|63802.2|63782.2|63786.8|63773.3|353
1649176200000|2022-04-05 16:30:00|63801.4|63781.4|63811.6|63791.6|63811.8|63791.8|63797.1|63781.2|375
1649176500000|2022-04-05 16:35:00|63811.5|63791.5|63803.1|63783.1|63812.1|63795|63798.1|63782.5|434
1649176800000|2022-04-05 16:40:00|63804.8|63784.8|63801.1|63791.1|63806.2|63791.6|63800.2|63783.3|303
1649177100000|2022-04-05 16:45:00|63801.2|63791.2|63805.4|63795.4|63811.2|63796.2|63800.7|63786|290
1649177400000|2022-04-05 16:50:00|63805.3|63795.3|63799.9|63789.9|63810.5|63797.1|63798.8|63786|403
1649177700000|2022-04-05 16:55:00|63800|63790|63806|63796|63806.6|63796.6|63799.5|63789.5|252
1649178000000|2022-04-05 17:00:00|63806.2|63796.2|63806.7|63796.7|63808.9|63798.9|63805.7|63795.7|242
1649178300000|2022-04-05 17:05:00|63806.8|63796.8|63791|63771|63808|63797.4|63790.7|63770.7|390
1649178600000|2022-04-05 17:10:00|63790.7|63770.7|63786.2|63776.2|63792.5|63777.7|63783.5|63767.9|295
1649178900000|2022-04-05 17:15:00|63791.2|63771.2|63782.9|63772.9|63792.1|63777.2|63782.3|63767.4|300
1649179200000|2022-04-05 17:20:00|63783|63773|63783.1|63773.1|63788.6|63773.9|63782.7|63767.9|200
1649179500000|2022-04-05 17:25:00|63783|63773|63781.6|63771.6|63787.5|63773.1|63776.6|63761.3|335
1649179800000|2022-04-05 17:30:00|63781.5|63771.5|63789.2|63769.2|63789.2|63775|63780.2|63764.8|304
1649180100000|2022-04-05 17:35:00|63788.7|63768.7|63785.9|63775.9|63790|63776.6|63783.7|63768.6|272
1649180400000|2022-04-05 17:40:00|63786|63776|63793.2|63773.2|63794.2|63779.6|63785.7|63770.7|271
1649180700000|2022-04-05 17:45:00|63793|63773|63789.5|63779.5|63795.5|63780.9|63787.7|63772.1|327
1649181000000|2022-04-05 17:50:00|63789.4|63779.4|63789.1|63769.1|63795|63780|63783.6|63768.5|347
1649181300000|2022-04-05 17:55:00|63789|63769|63781.5|63761.5|63792.5|63777.6|63775|63760.7|314
1649181600000|2022-04-05 18:00:00|63781.7|63761.7|63776.7|63766.7|63783.1|63768.1|63774.9|63760.4|322
1649181900000|2022-04-05 18:05:00|63776.9|63766.9|63776.6|63766.6|63784.1|63770.1|63775.5|63760.9|254
1649182200000|2022-04-05 18:10:00|63776.5|63766.5|63783.8|63773.8|63791.9|63776.2|63776.2|63760.9|278
1649182500000|2022-04-05 18:15:00|63784|63774|63785.3|63775.3|63790.7|63775.9|63783.6|63769|282
1649182800000|2022-04-05 18:20:00|63785.2|63775.2|63785.6|63775.6|63791.4|63776.6|63784.5|63769.4|330
1649183100000|2022-04-05 18:25:00|63785.7|63775.7|63803.9|63783.9|63807|63788|63784.3|63769.2|247
1649183400000|2022-04-05 18:30:00|63803.7|63783.7|63797.4|63787.4|63805.4|63790.1|63794.5|63780.6|317
1649183700000|2022-04-05 18:35:00|63797.5|63787.5|63805.9|63795.9|63806.8|63796.8|63795.5|63780.2|288
1649184000000|2022-04-05 18:40:00|63806|63796|63801.6|63781.6|63811.2|63796.3|63794.3|63780|361
1649184300000|2022-04-05 18:45:00|63801.7|63781.7|63798.1|63788.1|63803.3|63789.7|63796.9|63781.1|282
1649184600000|2022-04-05 18:50:00|63802.6|63782.6|63800.1|63780.1|63803.1|63787.9|63794.7|63780.1|296
1649184900000|2022-04-05 18:55:00|63795|63785|63798.2|63788.2|63802.3|63788.7|63794.8|63777.5|394
1649185200000|2022-04-05 19:00:00|63798.3|63788.3|63798.8|63788.8|63804.4|63789.4|63795.4|63780.4|277
1649185500000|2022-04-05 19:05:00|63803.8|63783.8|63811.9|63791.9|63813.1|63796.8|63797.8|63783.2|299
1649185800000|2022-04-05 19:10:00|63811.7|63791.7|63806.3|63796.3|63813.2|63797.7|63805.7|63790.4|202
1649186100000|2022-04-05 19:15:00|63806.1|63796.1|63810.3|63790.3|63811.2|63796.2|63804.8|63789.3|220
1649186400000|2022-04-05 19:20:00|63810.5|63790.5|63806.4|63796.4|63812.8|63797.7|63804.4|63789.4|315
1649186700000|2022-04-05 19:25:00|63806.5|63796.5|63811.8|63791.8|63812.2|63797.4|63806.4|63791.3|239
1649187000000|2022-04-05 19:30:00|63811.9|63791.9|63815.8|63795.8|63815.8|63800.9|63806.7|63791.7|237
1649187300000|2022-04-05 19:35:00|63815.7|63795.7|63809.6|63799.6|63816|63801|63809.3|63794.3|254
1649187600000|2022-04-05 19:40:00|63809.5|63799.5|63808.5|63798.5|63815|63800|63807.6|63792.3|271
1649187900000|2022-04-05 19:45:00|63808.2|63798.2|63815.7|63795.7|63816.1|63801.2|63808.1|63793.3|311
1649188200000|2022-04-05 19:50:00|63816|63796|63811.8|63791.8|63816.2|63800.5|63809.8|63790.8|283
1649188500000|2022-04-05 19:55:00|63811.9|63791.9|63809.7|63789.7|63814.1|63797.5|63805|63785|411
1649188800000|2022-04-05 20:00:00|63809.5|63789.5|63810|63790|63810.7|63790.7|63809.2|63789.2|285
1649189100000|2022-04-05 20:05:00|63810.1|63790.1|63813.4|63793.4|63814.4|63794.4|63809.8|63789.8|268
1649189400000|2022-04-05 20:10:00|63813|63793|63811.5|63791.5|63815.1|63795.1|63810.9|63790.9|283
1649189700000|2022-04-05 20:15:00|63811.2|63791.2|63806.2|63786.2|63811.7|63791.7|63803.4|63783.4|251
1649190000000|2022-04-05 20:20:00|63806.1|63786.1|63806.5|63786.5|63807|63787|63805.7|63785.7|254
1649190300000|2022-04-05 20:25:00|63806.4|63786.4|63806.5|63786.5|63806.9|63786.9|63805.8|63785.8|225
1649190600000|2022-04-05 20:30:00|63806.6|63786.6|63812.6|63792.6|63816.8|63796.8|63806.2|63786.2|269
1649190900000|2022-04-05 20:35:00|63813.3|63793.3|63813.6|63793.6|63814|63794|63812.2|63792.2|211
1649191200000|2022-04-05 20:40:00|63813.3|63793.3|63809.2|63789.2|63813.7|63793.7|63809|63789|212
1649191500000|2022-04-05 20:45:00|63810.4|63790.4|63809.7|63789.7|63811.8|63791.8|63809|63789|284
1649191800000|2022-04-05 20:50:00|63809.8|63789.8|63808.5|63788.5|63811.3|63791.3|63808.2|63788.2|232
1649192100000|2022-04-05 20:55:00|63809.3|63789.3|63810.9|63737.3|63813.8|63792.4|63796.9|63734.9|459
1649192400000|2022-04-05 21:00:00|63811|63737.2|63818.9|63722.5|63818.9|63737.2|63807.5|63718.8|49
1649192700000|2022-04-05 21:05:00|63814.3|63716.2|63810.5|63762.7|63821.2|63767.7|63803.3|63716.2|212
1649193000000|2022-04-05 21:10:00|63809.3|63763.4|63810.6|63767.6|63813.3|63773|63804.1|63751.8|120
1649193300000|2022-04-05 21:15:00|63811.8|63765.6|63812.3|63765.9|63816.1|63771.2|63805.1|63754.4|110
1649193600000|2022-04-05 21:20:00|63812|63765.1|63811.6|63770.8|63813.6|63771.3|63806|63754.3|124
1649193900000|2022-04-05 21:25:00|63804.9|63771.1|63811.8|63765.2|63813.3|63779.5|63797.9|63749.4|98
1649194200000|2022-04-05 21:30:00|63808.8|63764.7|63806.4|63770.4|63811.3|63783.7|63803.4|63754.2|150
1649194500000|2022-04-05 21:35:00|63805.1|63764.9|63804.5|63773.5|63813.3|63783.5|63799.6|63754|165
1649194800000|2022-04-05 21:40:00|63804.4|63773.9|63803.8|63768.1|63811|63776.8|63802.9|63762.6|435
1649195100000|2022-04-05 21:45:00|63804.4|63765.6|63810|63769|63812.4|63782.2|63799.9|63762.5|568
1649195400000|2022-04-05 21:50:00|63809.1|63767.8|63810.5|63773.3|63813.5|63782.2|63801.1|63763.5|261
1649195700000|2022-04-05 21:55:00|63810.1|63773.9|63810.2|63770.2|63815.5|63782.6|63801.8|63754.5|177
1649196000000|2022-04-05 22:00:00|63809.6|63770.4|63807.7|63766.1|63817.9|63781.2|63798.5|63761.2|204
1649196300000|2022-04-05 22:05:00|63811.3|63762.5|63803.9|63763.2|63815|63770.2|63801|63758.3|172
1649196600000|2022-04-05 22:10:00|63803.3|63763.3|63804.7|63762.3|63807.9|63777.9|63791.3|63759.4|220
1649196900000|2022-04-05 22:15:00|63806.7|63762.2|63798|63763.1|63808.2|63771.5|63788.1|63759.2|181
1649197200000|2022-04-05 22:20:00|63803|63761|63804.3|63762.1|63809.4|63774|63788.7|63759.3|129
1649197500000|2022-04-05 22:25:00|63804.4|63761.3|63789.3|63769.3|63805.2|63771.4|63788.7|63758.5|238
1649197800000|2022-04-05 22:30:00|63789.1|63769.1|63789.1|63769.1|63797.5|63771.5|63787.7|63762.5|155
1649198100000|2022-04-05 22:35:00|63789.3|63769.3|63789|63769|63795.5|63771.1|63786.4|63763|104
1649198400000|2022-04-05 22:40:00|63787.7|63767.7|63788.5|63768.5|63795.9|63772.9|63787|63762.6|190
1649198700000|2022-04-05 22:45:00|63787.3|63767.3|63788.7|63768.7|63795.8|63769.8|63787|63762.1|74
1649199000000|2022-04-05 22:50:00|63789.8|63769.8|63788.6|63768.6|63794.3|63769.8|63785.9|63761.2|64
1649199300000|2022-04-05 22:55:00|63787.8|63767.8|63795.2|63775.2|63795.5|63775.5|63786.8|63763.6|92
1649199600000|2022-04-05 23:00:00|63795.1|63775.1|63794.8|63774.8|63795.9|63775.9|63792.9|63772.9|177
1649199900000|2022-04-05 23:05:00|63794.5|63774.5|63795.8|63775.8|63797.9|63777.9|63793.2|63773.2|123
1649200200000|2022-04-05 23:10:00|63796|63776|63799|63779|63804.1|63779.7|63794.9|63772.3|183
1649200500000|2022-04-05 23:15:00|63799.9|63779.9|63796.9|63776.9|63800.7|63780.7|63794.2|63774.2|219
1649200800000|2022-04-05 23:20:00|63796.7|63776.7|63799.5|63779.5|63804|63784|63793.4|63773.4|175
1649201100000|2022-04-05 23:25:00|63800.3|63780.3|63797.8|63777.8|63800.3|63780.3|63797.1|63777.1|128
1649201400000|2022-04-05 23:30:00|63799.1|63779.1|63798.4|63778.4|63800.9|63780.9|63797.5|63777.5|110
1649201700000|2022-04-05 23:35:00|63798.5|63778.5|63797.3|63777.3|63800.6|63780.6|63796.1|63776.1|138
1649202000000|2022-04-05 23:40:00|63797.8|63777.8|63790.9|63770.9|63800.2|63780.2|63787.8|63767.8|187
1649202300000|2022-04-05 23:45:00|63790.2|63770.2|63788.8|63768.8|63793.2|63773.2|63787.6|63767.6|142
1649202600000|2022-04-05 23:50:00|63790|63770|63799.7|63779.7|63801.3|63781.3|63786.8|63766.8|229
1649202900000|2022-04-05 23:55:00|63799.6|63779.6|63798.3|63778.3|63802.1|63782.1|63797.6|63777.6|306
1649203200000|2022-04-06 00:00:00|63796.6|63776.6|63798.9|63778.9|63803.2|63783.2|63794.4|63774.4|540
1649203500000|2022-04-06 00:05:00|63798.5|63778.5|63790.1|63770.1|63800.7|63780.7|63785.5|63765.5|657
1649203800000|2022-04-06 00:10:00|63790.2|63770.2|63792|63772|63794.2|63774.2|63789.6|63769.6|343
1649204100000|2022-04-06 00:15:00|63792.2|63772.2|63789.1|63769.1|63793.6|63773.6|63788.8|63768.8|397
1649204400000|2022-04-06 00:20:00|63789.2|63769.2|63790.2|63770.2|63802|63782|63787.9|63767.9|451
1649204700000|2022-04-06 00:25:00|63790.7|63770.7|63798|63778|63813|63793|63788.9|63768.9|496
1649205000000|2022-04-06 00:30:00|63797.8|63777.8|63800.7|63780.7|63801.7|63786.3|63795.1|63776.9|305
1649205300000|2022-04-06 00:35:00|63800.6|63780.6|63801.8|63781.8|63803.7|63785.7|63792.6|63772.6|337
1649205600000|2022-04-06 00:40:00|63801.9|63781.9|63801.6|63781.6|63802.7|63782.7|63799.9|63779.9|368
1649205900000|2022-04-06 00:45:00|63801.5|63781.5|63806.1|63786.1|63807.8|63792.3|63796.7|63781|330
1649206200000|2022-04-06 00:50:00|63806|63786|63801.2|63781.2|63812.2|63796.2|63795.5|63780.5|468
1649206500000|2022-04-06 00:55:00|63800.3|63780.3|63810.1|63790.1|63811.8|63791.8|63790.1|63770.1|526
1649206800000|2022-04-06 01:00:00|63810|63790|63794.1|63784.1|63810|63791.5|63781.2|63764.8|681
1649207100000|2022-04-06 01:05:00|63794|63784|63812|63792|63817.8|63801.4|63794|63778.6|601
1649207400000|2022-04-06 01:10:00|63812.1|63792.1|63805.5|63785.5|63817.6|63800.6|63802.7|63782.7|709
1649207700000|2022-04-06 01:15:00|63805.8|63785.8|63808.4|63788.4|63810|63790|63801.2|63781.2|573
1649208000000|2022-04-06 01:20:00|63808.1|63788.1|63817.5|63797.5|63817.5|63802.4|63803.4|63786.1|578
1649208300000|2022-04-06 01:25:00|63817.4|63797.4|63815|63805|63818.8|63805.8|63807.1|63792.2|555
1649208600000|2022-04-06 01:30:00|63814.8|63804.8|63853.1|63833.1|63861.6|63841.6|63813.9|63803.9|693
1649208900000|2022-04-06 01:35:00|63854.3|63834.3|63855.1|63845.1|63863.7|63848|63841.8|63825.9|777
1649209200000|2022-04-06 01:40:00|63855.2|63845.2|63829.7|63809.7|63861.9|63847.9|63829.4|63809.4|785
1649209500000|2022-04-06 01:45:00|63829.6|63809.6|63855.4|63845.4|63881.5|63862|63826.8|63806.8|866
1649209800000|2022-04-06 01:50:00|63858.1|63838.1|63836.6|63826.6|63861.4|63844.8|63835.6|63825.1|705
1649210100000|2022-04-06 01:55:00|63837.1|63827.1|63847.8|63837.8|63847.8|63837.8|63836.6|63826.6|654
1649210400000|2022-04-06 02:00:00|63847.9|63837.9|63853.1|63843.1|63853.1|63843.1|63841.7|63831.7|603
1649210700000|2022-04-06 02:05:00|63853.5|63843.5|63836.2|63826.2|63858.6|63845.9|63835.7|63825.7|598
1649211000000|2022-04-06 02:10:00|63836.1|63826.1|63829|63819|63840.4|63828.2|63825.2|63812.4|667
1649211300000|2022-04-06 02:15:00|63829.2|63819.2|63822.9|63812.9|63832.5|63822.5|63821|63811|442
1649211600000|2022-04-06 02:20:00|63823|63813|63803.2|63793.2|63824.2|63814.2|63801.7|63785.6|636
1649211900000|2022-04-06 02:25:00|63802.8|63792.8|63809.5|63799.5|63816.1|63805.8|63801.3|63791.3|560
1649212200000|2022-04-06 02:30:00|63809.6|63799.6|63810.7|63800.7|63814.8|63804.8|63808.1|63798.1|491
1649212500000|2022-04-06 02:35:00|63809.8|63799.8|63789.2|63779.2|63813.9|63803.9|63786.1|63776.1|614
1649212800000|2022-04-06 02:40:00|63789.4|63779.4|63778.2|63758.2|63799.1|63787.8|63777.4|63757.4|684
1649213100000|2022-04-06 02:45:00|63777.3|63757.3|63792.3|63772.3|63793.3|63778.1|63773.9|63755.8|775
1649213400000|2022-04-06 02:50:00|63793|63773|63778.5|63768.5|63793|63778|63776.5|63762.1|630
1649213700000|2022-04-06 02:55:00|63779.1|63769.1|63794|63784|63798.8|63784.8|63778.2|63768.2|600
1649214000000|2022-04-06 03:00:00|63793.9|63783.9|63786.1|63776.1|63794.3|63784.3|63785.1|63775.1|493
1649214300000|2022-04-06 03:05:00|63785.8|63775.8|63791.1|63781.1|63804.1|63790.2|63784.3|63770.2|636
1649214600000|2022-04-06 03:10:00|63791.2|63781.2|63777|63767|63798.3|63785.8|63777|63766.5|616
1649214900000|2022-04-06 03:15:00|63777.2|63767.2|63783.7|63773.7|63785.6|63775.6|63774.6|63762.6|481
1649215200000|2022-04-06 03:20:00|63783.5|63773.5|63791.7|63781.7|63795.7|63783.9|63783.5|63773.5|459
1649215500000|2022-04-06 03:25:00|63791.3|63781.3|63786|63776|63793.6|63783.6|63783.5|63773.5|340
1649215800000|2022-04-06 03:30:00|63787.1|63777.1|63767.4|63757.4|63788.2|63778.2|63767|63757|480
1649216100000|2022-04-06 03:35:00|63767.5|63757.5|63768.3|63758.3|63778.4|63766.2|63766.9|63756.9|425
1649216400000|2022-04-06 03:40:00|63768.6|63758.6|63778|63768|63783.7|63768.7|63767.1|63757.1|401
1649216700000|2022-04-06 03:45:00|63778.1|63768.1|63773.3|63763.3|63778.7|63768.7|63771.8|63757.6|372
1649217000000|2022-04-06 03:50:00|63773.4|63763.4|63762.3|63752.3|63773.5|63763.5|63759.2|63744.7|458
1649217300000|2022-04-06 03:55:00|63762.2|63752.2|63762.7|63752.7|63770.3|63754.7|63755.2|63744.7|438
1649217600000|2022-04-06 04:00:00|63762.5|63752.5|63760.2|63750.2|63768.7|63755.6|63758.6|63748.1|387
1649217900000|2022-04-06 04:05:00|63760.3|63750.3|63761.3|63751.3|63765.1|63752.2|63756.9|63745.1|307
1649218200000|2022-04-06 04:10:00|63761.4|63751.4|63757.4|63747.4|63767.3|63756|63757|63743.2|377
1649218500000|2022-04-06 04:15:00|63757.1|63747.1|63752.3|63742.3|63763.2|63748.8|63751.6|63741.6|541
1649218800000|2022-04-06 04:20:00|63752.1|63742.1|63756.7|63746.7|63756.8|63746.8|63751.2|63741.2|322
1649219100000|2022-04-06 04:25:00|63756.8|63746.8|63747.6|63737.6|63756.8|63746.8|63746.2|63733|408
1649219400000|2022-04-06 04:30:00|63747.4|63737.4|63751.3|63741.3|63751.9|63741.9|63747.4|63737.4|342
1649219700000|2022-04-06 04:35:00|63751.4|63741.4|63750.4|63740.4|63751.8|63741.8|63750|63740|236
1649220000000|2022-04-06 04:40:00|63750.6|63740.6|63749|63739|63750.6|63740.6|63746.6|63736.6|264
1649220300000|2022-04-06 04:45:00|63748.9|63738.9|63748.9|63738.9|63750.9|63740.9|63746.8|63736.8|313
1649220600000|2022-04-06 04:50:00|63749|63739|63748.3|63738.3|63750.9|63740.9|63747.6|63737.6|181
1649220900000|2022-04-06 04:55:00|63748.2|63738.2|63750.4|63740.4|63755.2|63745.2|63746.3|63736.3|326
1649221200000|2022-04-06 05:00:00|63756|63736|63748.2|63738.2|63756.4|63742.1|63746.4|63735.7|388
1649221500000|2022-04-06 05:05:00|63748.1|63738.1|63744.5|63734.5|63748.8|63738.8|63740.5|63730.5|362
1649221800000|2022-04-06 05:10:00|63744.6|63734.6|63735.7|63725.7|63744.7|63734.7|63732.3|63722.3|412
1649222100000|2022-04-06 05:15:00|63735.6|63725.6|63733.9|63723.9|63737.5|63727.5|63729.3|63719.3|405
1649222400000|2022-04-06 05:20:00|63734|63724|63732.3|63722.3|63739.7|63729.7|63728.9|63718.9|453
1649222700000|2022-04-06 05:25:00|63732.2|63722.2|63739.7|63729.7|63741.7|63731.7|63728.7|63718.7|400
1649223000000|2022-04-06 05:30:00|63740.9|63730.9|63733.8|63723.8|63742.7|63732.7|63729.9|63719.9|512
1649223300000|2022-04-06 05:35:00|63734|63724|63736.2|63726.2|63738|63728|63732.2|63722.2|329
1649223600000|2022-04-06 05:40:00|63735.7|63725.7|63746.2|63736.2|63747.9|63737.9|63734.8|63724.8|481
1649223900000|2022-04-06 05:45:00|63746.3|63736.3|63747.8|63737.8|63758.5|63743.5|63744.4|63734.4|394
1649224200000|2022-04-06 05:50:00|63747.7|63737.7|63746.3|63736.3|63748.2|63738.2|63743.6|63733.6|411
1649224500000|2022-04-06 05:55:00|63746.4|63736.4|63766.2|63756.2|63770.2|63760.2|63746.3|63736.3|546
1649224800000|2022-04-06 06:00:00|63765.4|63755.4|63755.2|63745.2|63775.1|63761.1|63751.5|63741.5|580
1649225100000|2022-04-06 06:05:00|63755.5|63745.5|63767.4|63757.4|63767.7|63757.7|63752.7|63741.3|558
1649225400000|2022-04-06 06:10:00|63767.3|63757.3|63761.2|63751.2|63767.9|63757.9|63754.1|63744.1|529
1649225700000|2022-04-06 06:15:00|63761.3|63751.3|63749.1|63739.1|63763.9|63753.9|63747.5|63737.5|563
1649226000000|2022-04-06 06:20:00|63748.9|63738.9|63755.2|63745.2|63763.7|63750.7|63748.3|63738.3|488
1649226300000|2022-04-06 06:25:00|63755.3|63745.3|63756.3|63746.3|63758.7|63748.7|63752|63742|403
1649226600000|2022-04-06 06:30:00|63756|63746|63749.4|63739.4|63756.1|63746.1|63746.2|63733.7|527
1649226900000|2022-04-06 06:35:00|63749.3|63739.3|63753.9|63743.9|63761.4|63747.7|63747.3|63737.3|449
1649227200000|2022-04-06 06:40:00|63754|63744|63758|63748|63760.5|63748|63751.1|63736.7|502
1649227500000|2022-04-06 06:45:00|63758.4|63748.4|63767.1|63757.1|63771.1|63761.1|63758.4|63745.2|501
1649227800000|2022-04-06 06:50:00|63767.2|63757.2|63770.9|63760.9|63782.2|63772.2|63766.5|63754.7|522
1649228100000|2022-04-06 06:55:00|63770.6|63760.6|63759|63749|63776.6|63761.9|63757.4|63747.1|521
1649228400000|2022-04-06 07:00:00|63758.9|63748.9|63748|63738|63764.3|63749.9|63744.4|63734.4|649
1649228700000|2022-04-06 07:05:00|63748.1|63738.1|63749.9|63739.9|63755.5|63743.1|63739.2|63729.2|676
1649229000000|2022-04-06 07:10:00|63749.8|63739.8|63734.4|63724.4|63751.9|63739.8|63733.6|63723.6|596
1649229300000|2022-04-06 07:15:00|63734.3|63724.3|63720.2|63710.2|63734.5|63724.5|63713.1|63700.6|689
1649229600000|2022-04-06 07:20:00|63719.9|63709.9|63725.5|63715.5|63736.3|63724.5|63716.6|63706.6|659
1649229900000|2022-04-06 07:25:00|63725|63715|63724.3|63714.3|63731.8|63716.9|63713.2|63699.7|706
1649230200000|2022-04-06 07:30:00|63724.5|63714.5|63728.4|63718.4|63733.7|63718.8|63720.6|63707.1|634
1649230500000|2022-04-06 07:35:00|63728|63718|63720.5|63710.5|63737.8|63723.9|63720.1|63710.1|611
1649230800000|2022-04-06 07:40:00|63720.6|63710.6|63710.6|63700.6|63720.7|63710.7|63710.3|63700.3|646
1649231100000|2022-04-06 07:45:00|63710.5|63700.5|63705.9|63695.9|63713.4|63702.6|63697.4|63683.3|617
1649231400000|2022-04-06 07:50:00|63706|63696|63704.3|63694.3|63710.9|63700.9|63693|63683|463
1649231700000|2022-04-06 07:55:00|63704.5|63694.5|63690.7|63670.7|63709.7|63699.7|63685.2|63670.7|581
1649232000000|2022-04-06 08:00:00|63685.8|63675.8|63702.9|63692.9|63710.8|63696.6|63685.8|63675.8|649
1649232300000|2022-04-06 08:05:00|63703|63693|63698.7|63688.7|63708.3|63693.5|63694.5|63682.2|494
1649232600000|2022-04-06 08:10:00|63698.5|63688.5|63692.2|63682.2|63705.2|63691|63685.4|63670.5|621
1649232900000|2022-04-06 08:15:00|63692.4|63682.4|63687.9|63677.9|63699.2|63684.6|63687.9|63674|534
1649233200000|2022-04-06 08:20:00|63688.1|63678.1|63693.2|63683.2|63697.6|63687.6|63683.9|63673.9|515
1649233500000|2022-04-06 08:25:00|63693.1|63683.1|63681.2|63661.2|63696.8|63684.5|63675.5|63661.1|554
1649233800000|2022-04-06 08:30:00|63681|63661|63675.4|63665.4|63686.1|63672.2|63664|63654|681
1649234100000|2022-04-06 08:35:00|63675.7|63665.7|63685.5|63675.5|63696.2|63681.2|63674.1|63664.1|680
1649234400000|2022-04-06 08:40:00|63685|63675|63677.7|63667.7|63688.7|63676.8|63677.7|63667.7|464
1649234700000|2022-04-06 08:45:00|63677.8|63667.8|63676.1|63666.1|63683.4|63668.9|63666|63655.9|531
1649235000000|2022-04-06 08:50:00|63675.8|63665.8|63669.1|63659.1|63681.2|63666.5|63665.4|63652.3|502
1649235300000|2022-04-06 08:55:00|63669.4|63659.4|63675.6|63665.6|63684.4|63673.9|63668.3|63657.4|560
1649235600000|2022-04-06 09:00:00|63675.7|63665.7|63669.3|63659.3|63683.2|63668.9|63669.1|63655|528
1649235900000|2022-04-06 09:05:00|63669.2|63659.2|63674|63664|63678.9|63664.2|63666|63651.3|501
1649236200000|2022-04-06 09:10:00|63674.1|63664.1|63675.6|63665.6|63679.1|63666.4|63663|63648.9|578
1649236500000|2022-04-06 09:15:00|63675.7|63665.7|63676.9|63666.9|63680.6|63669.8|63670.2|63657.1|457
1649236800000|2022-04-06 09:20:00|63677|63667|63682|63672|63683.3|63673.3|63676.7|63666.7|380
1649237100000|2022-04-06 09:25:00|63682.1|63672.1|63683.7|63673.7|63684.4|63674.4|63678.4|63668.4|455
1649237400000|2022-04-06 09:30:00|63683.9|63673.9|63679.3|63669.3|63687.1|63674.2|63679|63664.6|403
1649237700000|2022-04-06 09:35:00|63679.2|63669.2|63681.3|63671.3|63687.5|63675.5|63679.1|63664.5|371
1649238000000|2022-04-06 09:40:00|63681.6|63671.6|63681.3|63671.3|63685.4|63675.4|63679.1|63669.1|392
1649238300000|2022-04-06 09:45:00|63681.2|63671.2|63676.9|63666.9|63689.1|63676.4|63676.5|63665.5|446
1649238600000|2022-04-06 09:50:00|63677.1|63667.1|63681.5|63671.5|63681.6|63671.6|63675.2|63665.2|396
1649238900000|2022-04-06 09:55:00|63682.1|63672.1|63677.3|63667.3|63688.3|63673.4|63676.2|63662.3|261
1649239200000|2022-04-06 10:00:00|63677.2|63667.2|63688.4|63678.4|63694.6|63681.2|63675.8|63665.8|387
1649239500000|2022-04-06 10:05:00|63688.3|63678.3|63693.9|63683.9|63699.9|63685.4|63687.1|63672.6|397
1649239800000|2022-04-06 10:10:00|63693.8|63683.8|63703|63683|63703.7|63689.2|63693.4|63678.5|331
1649240100000|2022-04-06 10:15:00|63702.9|63682.9|63699.5|63689.5|63707|63693.2|63698.4|63682.9|418
1649240400000|2022-04-06 10:20:00|63699.4|63689.4|63708.9|63688.9|63709.7|63694.9|63698.3|63683.7|537
1649240700000|2022-04-06 10:25:00|63708.7|63688.7|63706.4|63696.4|63712.4|63697.9|63702.8|63687.3|358
1649241000000|2022-04-06 10:30:00|63711|63691|63711|63691|63713.2|63698.6|63702.4|63687.3|443
1649241300000|2022-04-06 10:35:00|63711.1|63691.1|63700.5|63690.5|63711.6|63696.4|63700.5|63685.1|469
1649241600000|2022-04-06 10:40:00|63705.9|63685.9|63706.7|63686.7|63708.7|63693.3|63699.9|63685|445
1649241900000|2022-04-06 10:45:00|63706.8|63686.8|63698.5|63688.5|63707.9|63693.5|63696.5|63686.5|314
1649242200000|2022-04-06 10:50:00|63698.6|63688.6|63698.8|63688.8|63704.9|63690.6|63696.9|63682.2|305
1649242500000|2022-04-06 10:55:00|63698.9|63688.9|63700.3|63690.3|63707.9|63693.2|63698.3|63683.6|385
1649242800000|2022-04-06 11:00:00|63699.9|63689.9|63694|63684|63704.5|63690.1|63691.5|63676.6|578
1649243100000|2022-04-06 11:05:00|63694.1|63684.1|63698|63688|63705.3|63690.5|63694|63679.9|444
1649243400000|2022-04-06 11:10:00|63698.1|63688.1|63692.1|63682.1|63704.7|63689.7|63690.5|63677.1|450
1649243700000|2022-04-06 11:15:00|63691.9|63681.9|63701.8|63691.8|63702.9|63692.9|63691.8|63681.8|421
1649244000000|2022-04-06 11:20:00|63701.9|63691.9|63703.4|63693.4|63708.7|63695|63699.7|63685.2|300
1649244300000|2022-04-06 11:25:00|63703.3|63693.3|63703.9|63693.9|63711.2|63696.1|63703.1|63691|274
1649244600000|2022-04-06 11:30:00|63704.1|63694.1|63701.3|63691.3|63708.5|63695.3|63700.2|63684.7|318
1649244900000|2022-04-06 11:35:00|63701.4|63691.4|63695.4|63685.4|63705|63692.7|63691.7|63680.6|364
1649245200000|2022-04-06 11:40:00|63695.5|63685.5|63686.6|63676.6|63696.8|63686.8|63685.8|63675.8|370
1649245500000|2022-04-06 11:45:00|63686.5|63676.5|63692.7|63682.7|63693.1|63683.1|63686.5|63672.3|334
1649245800000|2022-04-06 11:50:00|63692.8|63682.8|63696.4|63686.4|63697.7|63687.7|63692.3|63682.3|385
1649246100000|2022-04-06 11:55:00|63696.5|63686.5|63694|63684|63702.5|63690.5|63692.9|63682.1|414
1649246400000|2022-04-06 12:00:00|63694.1|63684.1|63691.2|63681.2|63695.3|63685.3|63690.5|63680.5|396
1649246700000|2022-04-06 12:05:00|63691.1|63681.1|63684.2|63674.2|63695.8|63685.8|63682.1|63672.1|364
1649247000000|2022-04-06 12:10:00|63684|63674|63689|63679|63694.1|63679.5|63681.4|63671.4|429
1649247300000|2022-04-06 12:15:00|63688.9|63678.9|63690|63680|63696.7|63681.5|63687.4|63672.6|408
1649247600000|2022-04-06 12:20:00|63689.9|63679.9|63688.6|63678.6|63694.7|63680.1|63688.2|63674.7|378
1649247900000|2022-04-06 12:25:00|63689.1|63679.1|63686.6|63676.6|63692.8|63679.6|63684.3|63671.1|459
1649248200000|2022-04-06 12:30:00|63686.5|63676.5|63690.7|63670.7|63694.8|63680|63685.4|63670.3|462
1649248500000|2022-04-06 12:35:00|63690.9|63670.9|63677.6|63667.6|63692.3|63677.4|63674.8|63659.9|535
1649248800000|2022-04-06 12:40:00|63677.7|63667.7|63684.8|63664.8|63685.8|63671.2|63675.1|63660.3|514
1649249100000|2022-04-06 12:45:00|63684.9|63664.9|63678.5|63668.5|63690.9|63675.4|63678|63662.7|534
1649249400000|2022-04-06 12:50:00|63678.6|63668.6|63669.7|63659.7|63679.8|63669.2|63667.4|63655.4|350
1649249700000|2022-04-06 12:55:00|63669.6|63659.6|63658.3|63648.3|63672.2|63659.8|63657.3|63642.4|476
1649250000000|2022-04-06 13:00:00|63658.2|63648.2|63645.2|63635.2|63663.1|63648.7|63641.1|63627.4|610
1649250300000|2022-04-06 13:05:00|63645.1|63635.1|63629.5|63619.5|63649.2|63635.5|63626.4|63613.3|557
1649250600000|2022-04-06 13:10:00|63629.4|63619.4|63619.3|63609.3|63640.5|63625.6|63606.8|63592.6|674
1649250900000|2022-04-06 13:15:00|63624.1|63604.1|63614.9|63604.9|63640.3|63625.9|63614.1|63603.2|633
1649251200000|2022-04-06 13:20:00|63614.8|63604.8|63605|63595|63616|63606|63594|63584|647
1649251500000|2022-04-06 13:25:00|63606.1|63596.1|63613.3|63603.3|63613.3|63603.3|63598.5|63584.8|559
1649251800000|2022-04-06 13:30:00|63613.4|63603.4|63602.1|63592.1|63618.7|63607.4|63602.1|63587|710
1649252100000|2022-04-06 13:35:00|63607.7|63587.7|63605.6|63595.6|63616.5|63601.5|63601.1|63587.7|715
1649252400000|2022-04-06 13:40:00|63605.7|63595.7|63620.7|63600.7|63621.1|63606.2|63598.1|63584.1|581
1649252700000|2022-04-06 13:45:00|63615.9|63605.9|63623.6|63613.6|63624.4|63613.6|63612.3|63599.7|572
1649253000000|2022-04-06 13:50:00|63624.2|63614.2|63628.9|63618.9|63632.7|63620.6|63617.8|63606.9|600
1649253300000|2022-04-06 13:55:00|63629|63619|63625.8|63615.8|63630.9|63620.9|63613.1|63601.1|718
1649253600000|2022-04-06 14:00:00|63625.7|63615.7|63626.3|63616.3|63633.3|63618.6|63619.6|63607.9|686
1649253900000|2022-04-06 14:05:00|63626.5|63616.5|63633.3|63613.3|63641.7|63628.1|63625.6|63611.5|637
1649254200000|2022-04-06 14:10:00|63633.2|63613.2|63648.2|63638.2|63651.9|63638.7|63627.2|63612.8|631
1649254500000|2022-04-06 14:15:00|63648.5|63638.5|63632.4|63622.4|63650.2|63638.6|63630|63620|632
1649254800000|2022-04-06 14:20:00|63632.3|63622.3|63628.6|63618.6|63635.9|63622.6|63623.4|63608.7|364
1649255100000|2022-04-06 14:25:00|63628.8|63618.8|63637.6|63617.6|63638|63623.3|63628.4|63614.3|410
1649255400000|2022-04-06 14:30:00|63637.7|63617.7|63633|63623|63638.7|63628.7|63629.5|63613.6|463
1649255700000|2022-04-06 14:35:00|63632.1|63622.1|63627.5|63617.5|63638.2|63625.1|63625.8|63612.7|724
1649256000000|2022-04-06 14:40:00|63627.6|63617.6|63634.5|63624.5|63640.8|63626.4|63624.4|63609.3|626
1649256300000|2022-04-06 14:45:00|63634.6|63624.6|63631.6|63621.6|63644.2|63629.3|63631.1|63618.2|597
1649256600000|2022-04-06 14:50:00|63631.7|63621.7|63627.3|63617.3|63636.2|63624.2|63624.2|63610.2|555
1649256900000|2022-04-06 14:55:00|63627.5|63617.5|63632|63622|63642.1|63627.6|63626.8|63616.8|561
1649257200000|2022-04-06 15:00:00|63631.9|63621.9|63631.2|63621.2|63640.2|63626.3|63628.6|63613.3|615
1649257500000|2022-04-06 15:05:00|63631.1|63621.1|63644.6|63624.6|63645|63630.1|63629.8|63614.9|641
1649257800000|2022-04-06 15:10:00|63644.5|63624.5|63635.7|63625.7|63645.3|63630.5|63633.1|63618.2|569
1649258100000|2022-04-06 15:15:00|63635.6|63625.6|63644.4|63634.4|63649.5|63635.8|63635.5|63620.7|508
1649258400000|2022-04-06 15:20:00|63644.3|63634.3|63648.4|63638.4|63656.2|63641|63644.3|63630.7|607
1649258700000|2022-04-06 15:25:00|63648.2|63638.2|63664.2|63644.2|63664.3|63650.2|63646.6|63631.6|654
1649259000000|2022-04-06 15:30:00|63663.9|63643.9|63667.5|63657.5|63675.1|63660|63658.5|63643.7|696
1649259300000|2022-04-06 15:35:00|63667.4|63657.4|63668.7|63658.7|63674.1|63659.1|63662.1|63646.8|539
1649259600000|2022-04-06 15:40:00|63668.8|63658.8|63663.2|63653.2|63673.4|63660.4|63663|63653|556
1649259900000|2022-04-06 15:45:00|63663.3|63653.3|63655.6|63635.6|63664.1|63654.1|63647.7|63633.2|440
1649260200000|2022-04-06 15:50:00|63655.7|63635.7|63651|63631|63657.4|63641.6|63645.4|63630.1|435
1649260500000|2022-04-06 15:55:00|63650.9|63630.9|63646.5|63626.5|63651.2|63633.8|63639.9|63624.5|479
1649260800000|2022-04-06 16:00:00|63646.8|63626.8|63650.4|63630.4|63651.2|63635.7|63638.3|63623.7|356
1649261100000|2022-04-06 16:05:00|63650|63630|63653.2|63633.2|63657.5|63641.8|63644.1|63629.3|274
1649261400000|2022-04-06 16:10:00|63653.1|63633.1|63663.9|63643.9|63664.9|63649.6|63646.3|63631.1|326
1649261700000|2022-04-06 16:15:00|63663.8|63643.8|63654.4|63644.4|63664|63648.8|63652.3|63637.2|265
1649262000000|2022-04-06 16:20:00|63654.3|63644.3|63662.5|63642.5|63662.8|63647.6|63654.2|63640|255
1649262300000|2022-04-06 16:25:00|63662.6|63642.6|63663.7|63653.7|63669.1|63653.9|63652.5|63638.9|264
1649262600000|2022-04-06 16:30:00|63663.6|63653.6|63666.2|63646.2|63671.8|63656.2|63661|63646|211
1649262900000|2022-04-06 16:35:00|63666.3|63646.3|63662.3|63642.3|63667.3|63651.6|63653.1|63637.1|307
1649263200000|2022-04-06 16:40:00|63662.4|63642.4|63663.7|63643.7|63665.5|63648.2|63650|63635.4|308
1649263500000|2022-04-06 16:45:00|63663.9|63643.9|63651.7|63641.7|63663.9|63648.8|63651.2|63637|305
1649263800000|2022-04-06 16:50:00|63651.6|63641.6|63652.9|63632.9|63656.5|63643.2|63646.8|63631.6|260
1649264100000|2022-04-06 16:55:00|63652.8|63632.8|63647.1|63637.1|63654.9|63639.3|63644.2|63628.9|321
1649264400000|2022-04-06 17:00:00|63646.8|63636.8|63652.5|63642.5|63661.1|63648.7|63646.2|63632.1|391
1649264700000|2022-04-06 17:05:00|63652.2|63642.2|63654|63644|63660.1|63645.2|63651.7|63636.7|336
1649265000000|2022-04-06 17:10:00|63654.3|63644.3|63657|63647|63661.1|63648.7|63652|63637.2|356
1649265300000|2022-04-06 17:15:00|63657.2|63647.2|63657|63647|63663.3|63649.8|63652.7|63640|357
1649265600000|2022-04-06 17:20:00|63662.2|63642.2|63651.8|63641.8|63662.6|63649|63650.5|63637.8|338
1649265900000|2022-04-06 17:25:00|63651.9|63641.9|63655.6|63645.6|63659.9|63645.8|63650.6|63637.2|292
1649266200000|2022-04-06 17:30:00|63654.9|63644.9|63648.2|63638.2|63660|63645.4|63646.3|63630.3|347
1649266500000|2022-04-06 17:35:00|63648.1|63638.1|63653.3|63643.3|63659.7|63644.7|63647.8|63632.3|314
1649266800000|2022-04-06 17:40:00|63653.2|63643.2|63656.7|63636.7|63658.8|63644.1|63647.8|63632.8|403
1649267100000|2022-04-06 17:45:00|63656.6|63636.6|63653.2|63633.2|63658.1|63643.5|63645.7|63630.5|390
1649267400000|2022-04-06 17:50:00|63648.2|63638.2|63652.7|63642.7|63655.6|63642.7|63642.9|63628.1|353
1649267700000|2022-04-06 17:55:00|63652.6|63642.6|63664|63644|63664.3|63644.3|63650.6|63635.1|402
1649268000000|2022-04-06 18:00:00|63663.9|63643.9|63645|63625|63668.3|63648.3|63621.4|63601.4|986
1649268300000|2022-04-06 18:05:00|63644.2|63624.2|63678.7|63658.7|63682.8|63662.8|63639.1|63619.1|936
1649268600000|2022-04-06 18:10:00|63680|63660|63682.4|63662.4|63696.1|63676.1|63675.1|63655.1|770
1649268900000|2022-04-06 18:15:00|63683.8|63663.8|63692.6|63672.6|63700.8|63684.3|63679.1|63663.7|794
1649269200000|2022-04-06 18:20:00|63693|63673|63685.8|63665.8|63695.5|63679|63675.7|63658|821
1649269500000|2022-04-06 18:25:00|63686.2|63666.2|63676.3|63656.3|63688.9|63668.9|63666.6|63650.5|739
1649269800000|2022-04-06 18:30:00|63676.2|63656.2|63650.4|63630.4|63678.4|63662.3|63637.9|63622.5|800
1649270100000|2022-04-06 18:35:00|63649.9|63629.9|63652.7|63632.7|63661.9|63644.9|63641.3|63626.4|786
1649270400000|2022-04-06 18:40:00|63652.6|63632.6|63649.2|63629.2|63657.2|63637.2|63643.3|63627|794
1649270700000|2022-04-06 18:45:00|63649.4|63629.4|63636.9|63616.9|63649.4|63630.7|63621.3|63606.5|739
1649271000000|2022-04-06 18:50:00|63637|63617|63630.2|63610.2|63637|63619.4|63624.8|63609.9|488
1649271300000|2022-04-06 18:55:00|63630.1|63610.1|63623.5|63613.5|63630.8|63615.4|63617.3|63603|623
1649271600000|2022-04-06 19:00:00|63623.7|63613.7|63610|63590|63629.7|63614|63602.8|63586.1|684
1649271900000|2022-04-06 19:05:00|63610.1|63590.1|63621.4|63601.4|63625.1|63610|63608.6|63589.8|493
1649272200000|2022-04-06 19:10:00|63621.3|63601.3|63602.2|63582.2|63621.3|63604.5|63597.5|63581.9|507
1649272500000|2022-04-06 19:15:00|63602.1|63582.1|63603.3|63583.3|63607.6|63593.1|63593.4|63578.5|471
1649272800000|2022-04-06 19:20:00|63603.7|63583.7|63604|63584|63607|63587|63591.8|63573.3|509
1649273100000|2022-04-06 19:25:00|63603.9|63583.9|63602|63582|63607.9|63592|63599.7|63580.9|532
1649273400000|2022-04-06 19:30:00|63602.1|63582.1|63597.7|63577.7|63602.5|63582.5|63596.6|63576.6|298
1649273700000|2022-04-06 19:35:00|63597.6|63577.6|63597.6|63577.6|63599.5|63584.2|63592.5|63576.5|318
1649274000000|2022-04-06 19:40:00|63597.9|63577.9|63598.2|63578.2|63604.4|63588.6|63590.8|63576.3|331
1649274300000|2022-04-06 19:45:00|63598.8|63578.8|63600.6|63580.6|63602|63586.8|63592|63577.1|354
1649274600000|2022-04-06 19:50:00|63599.8|63579.8|63603.8|63583.8|63608.3|63592.7|63594.4|63579.5|398
1649274900000|2022-04-06 19:55:00|63603.7|63583.7|63602|63582|63605.7|63589.6|63595|63578|376
1649275200000|2022-04-06 20:00:00|63601.7|63581.7|63602.3|63582.3|63602.9|63582.9|63600.7|63580.7|352
1649275500000|2022-04-06 20:05:00|63602.2|63582.2|63601.7|63581.7|63602.6|63582.6|63600.9|63580.9|258
1649275800000|2022-04-06 20:10:00|63601.6|63581.6|63604|63584|63604.3|63584.3|63601|63581|335
1649276100000|2022-04-06 20:15:00|63603.9|63583.9|63596.2|63576.2|63604.2|63584.2|63595.9|63575.9|316
1649276400000|2022-04-06 20:20:00|63596|63576|63591.6|63571.6|63596.6|63577.1|63587.1|63571.3|254
1649276700000|2022-04-06 20:25:00|63591.1|63571.1|63600.1|63580.1|63602.2|63582.2|63585.5|63570.9|325
1649277000000|2022-04-06 20:30:00|63599.6|63579.6|63598.8|63578.8|63601.6|63581.6|63597.1|63577.1|242
1649277300000|2022-04-06 20:35:00|63599|63579|63598.8|63578.8|63600.1|63580.1|63598|63578|170
1649277600000|2022-04-06 20:40:00|63598.9|63578.9|63599.5|63579.5|63600.7|63580.7|63598.3|63578.3|244
1649277900000|2022-04-06 20:45:00|63599.9|63579.9|63599.2|63579.2|63600.5|63580.5|63598.9|63578.9|219
1649278200000|2022-04-06 20:50:00|63599.3|63579.3|63600.4|63580.4|63600.9|63580.9|63598.9|63578.9|250
1649278500000|2022-04-06 20:55:00|63600.2|63580.2|63601.6|63581.6|63601.8|63581.8|63598.4|63578.4|205
1649278800000|2022-04-06 21:00:00|63601.7|63581.7|63611.6|63577.9|63614.6|63581.8|63601.6|63573.8|59
1649279100000|2022-04-06 21:05:00|63602.8|63580|63615.7|63585|63629.7|63601.2|63602.8|63574.3|146
1649279400000|2022-04-06 21:10:00|63618.6|63583.5|63614.1|63594.1|63629.9|63596.5|63607.2|63577.2|183
1649279700000|2022-04-06 21:15:00|63618.9|63588.9|63613.4|63593.4|63622.5|63598.2|63612.7|63584|115
1649280000000|2022-04-06 21:20:00|63613.6|63593.6|63618.5|63585.9|63622.4|63595.6|63611.8|63578.7|141
1649280300000|2022-04-06 21:25:00|63618.1|63588|63612.5|63592.5|63621.5|63594.3|63612|63584.6|52
1649280600000|2022-04-06 21:30:00|63613.5|63593.5|63623.2|63587.5|63631.2|63596.6|63612.2|63582.5|124
1649280900000|2022-04-06 21:35:00|63622.5|63586.7|63613.3|63593.3|63638.9|63594.5|63611.3|63582.6|132
1649281200000|2022-04-06 21:40:00|63612.7|63592.7|63612.8|63592.8|63625.5|63594.5|63611.3|63586.5|156
1649281500000|2022-04-06 21:45:00|63613.4|63593.4|63619.9|63588.3|63620.6|63593.6|63612.5|63587.5|89
1649281800000|2022-04-06 21:50:00|63613.3|63593.3|63613.4|63593.4|63620.7|63594.3|63612.5|63588|76
1649282100000|2022-04-06 21:55:00|63613.1|63593.1|63619.9|63583.8|63625.2|63595.2|63609.6|63579.5|151
1649282400000|2022-04-06 22:00:00|63619.8|63585.8|63611.3|63591.3|63633.1|63594.7|63609.2|63577|218
1649282700000|2022-04-06 22:05:00|63611.5|63591.5|63617.4|63577.8|63626.8|63593.7|63611.5|63571|166
1649283000000|2022-04-06 22:10:00|63619.3|63575.3|63611.8|63581.1|63622.7|63589|63607.8|63573.3|240
1649283300000|2022-04-06 22:15:00|63617.1|63580.6|63614.5|63581.6|63618.9|63583.1|63609.7|63573.5|256
1649283600000|2022-04-06 22:20:00|63615.6|63581|63606|63586|63619.2|63589.9|63605.5|63578.3|187
1649283900000|2022-04-06 22:25:00|63606.1|63586.1|63608.5|63588.5|63616|63590.3|63605.4|63580.7|125
1649284200000|2022-04-06 22:30:00|63608.1|63588.1|63608.1|63588.1|63615.1|63591.4|63606.5|63583.5|170
1649284500000|2022-04-06 22:35:00|63608.7|63588.7|63609.6|63589.6|63610.8|63590.8|63607.6|63587.6|186
1649284800000|2022-04-06 22:40:00|63609.5|63589.5|63610.6|63590.6|63612.5|63592.5|63608.6|63588.6|165
1649285100000|2022-04-06 22:45:00|63610.2|63590.2|63609.5|63589.5|63611.2|63591.2|63608.2|63588.2|140
1649285400000|2022-04-06 22:50:00|63609.6|63589.6|63611.8|63591.8|63612.3|63592.3|63608|63588|142
1649285700000|2022-04-06 22:55:00|63611.7|63591.7|63613.8|63593.8|63614|63594|63610.6|63590.6|182
1649286000000|2022-04-06 23:00:00|63613.9|63593.9|63618.9|63598.9|63619.9|63599.9|63613.3|63593.3|203
1649286300000|2022-04-06 23:05:00|63619.2|63599.2|63618.6|63598.6|63621.4|63601.4|63618|63598|139
1649286600000|2022-04-06 23:10:00|63618.4|63598.4|63620.7|63600.7|63623.6|63603.6|63618|63598|218
1649286900000|2022-04-06 23:15:00|63620.8|63600.8|63618.4|63598.4|63621.4|63603.6|63613.6|63598.1|111
1649287200000|2022-04-06 23:20:00|63618.5|63598.5|63618.6|63598.6|63619.6|63604.1|63613.8|63594|218
1649287500000|2022-04-06 23:25:00|63618.7|63598.7|63621.3|63601.3|63622.4|63602.4|63618.1|63598.1|194
1649287800000|2022-04-06 23:30:00|63621.7|63601.7|63618.6|63598.6|63622.7|63602.7|63617|63597|274
1649288100000|2022-04-06 23:35:00|63618.5|63598.5|63617.6|63597.6|63619.2|63599.2|63616.7|63596.7|127
1649288400000|2022-04-06 23:40:00|63618.2|63598.2|63614.5|63594.5|63620.4|63600.4|63614.3|63594.3|153
1649288700000|2022-04-06 23:45:00|63614.4|63594.4|63622.1|63602.1|63623.2|63603.2|63613.6|63593.6|332
1649289000000|2022-04-06 23:50:00|63621.6|63601.6|63621.9|63601.9|63623.6|63603.6|63621.1|63601.1|157
1649289300000|2022-04-06 23:55:00|63621.4|63601.4|63627.8|63607.8|63628.9|63608.9|63621|63601|248
1649289600000|2022-04-07 00:00:00|63627.7|63607.7|63635.8|63615.8|63644.7|63624.7|63621.6|63606.5|596
1649289900000|2022-04-07 00:05:00|63635.5|63615.5|63638|63618|63648.2|63628.2|63631.6|63611.6|629
1649290200000|2022-04-07 00:10:00|63638.1|63618.1|63637.5|63617.5|63641.2|63625.6|63631.1|63613.3|609
1649290500000|2022-04-07 00:15:00|63637.3|63617.3|63640.4|63620.4|63641.4|63621.4|63634.3|63614.3|450
1649290800000|2022-04-07 00:20:00|63640.3|63620.3|63643.4|63623.4|63643.6|63626.4|63630.7|63616.1|369
1649291100000|2022-04-07 00:25:00|63643.6|63623.6|63653.8|63633.8|63658.2|63643|63641.9|63623|494
1649291400000|2022-04-07 00:30:00|63653.9|63633.9|63640.3|63620.3|63655.3|63640.4|63633.7|63613.7|525
1649291700000|2022-04-07 00:35:00|63640.4|63620.4|63647.4|63637.4|63655.1|63640|63633.7|63618.6|521
1649292000000|2022-04-07 00:40:00|63647.5|63637.5|63642.5|63632.5|63654.3|63638|63642|63627.5|538
1649292300000|2022-04-07 00:45:00|63642.6|63632.6|63646.8|63636.8|63653.2|63638.6|63642.6|63630|452
1649292600000|2022-04-07 00:50:00|63646.9|63636.9|63644.7|63624.7|63660.8|63645.8|63638.8|63624.7|599
1649292900000|2022-04-07 00:55:00|63645|63625|63636.7|63616.7|63645.4|63626|63625|63606.6|479
1649293200000|2022-04-07 01:00:00|63636.4|63616.4|63623.5|63603.5|63642.2|63627.3|63623.1|63603.1|706
1649293500000|2022-04-07 01:05:00|63623.3|63603.3|63610.1|63590.1|63627.7|63607.7|63600.1|63580.1|719
1649293800000|2022-04-07 01:10:00|63610.2|63590.2|63625.4|63605.4|63628.1|63608.1|63607.1|63589.4|578
1649294100000|2022-04-07 01:15:00|63625.1|63605.1|63631.6|63611.6|63634.5|63614.5|63620.1|63601.3|493
1649294400000|2022-04-07 01:20:00|63631.5|63611.5|63635.2|63625.2|63643.9|63627.8|63625.2|63608.6|470
1649294700000|2022-04-07 01:25:00|63635.3|63625.3|63644.3|63624.3|63649.7|63629.7|63628.5|63613.6|592
1649295000000|2022-04-07 01:30:00|63644.4|63624.4|63631.7|63621.7|63647.7|63630|63631|63616.6|764
1649295300000|2022-04-07 01:35:00|63631.8|63621.8|63626.6|63606.6|63641.4|63628.6|63616.1|63602.6|681
1649295600000|2022-04-07 01:40:00|63626.7|63606.7|63629.9|63609.9|63631.9|63614.9|63617.1|63601.1|661
1649295900000|2022-04-07 01:45:00|63630.2|63610.2|63639.8|63629.8|63644.8|63630.3|63628.6|63609.1|561
1649296200000|2022-04-07 01:50:00|63640.1|63630.1|63646.7|63626.7|63658.5|63641.6|63639.7|63626.4|523
1649296500000|2022-04-07 01:55:00|63646.8|63626.8|63660.9|63640.9|63665|63647.9|63639.9|63624|586
1649296800000|2022-04-07 02:00:00|63661.2|63641.2|63661.2|63651.2|63671.4|63656.1|63652.7|63638.6|719
1649297100000|2022-04-07 02:05:00|63661.4|63651.4|63662.4|63652.4|63673.5|63658.8|63657.4|63643.7|627
1649297400000|2022-04-07 02:10:00|63662.3|63652.3|63660.6|63650.6|63669.7|63659.7|63659.6|63649.6|537
1649297700000|2022-04-07 02:15:00|63661|63651|63657.5|63647.5|63663.8|63653.8|63655.6|63645.6|520
1649298000000|2022-04-07 02:20:00|63657.7|63647.7|63657.7|63647.7|63662.2|63651.4|63654.6|63641.8|477
1649298300000|2022-04-07 02:25:00|63657.8|63647.8|63650.7|63640.7|63658.1|63647.8|63649.3|63634.5|435
1649298600000|2022-04-07 02:30:00|63650.8|63640.8|63656.5|63646.5|63658|63647.2|63647.3|63633.3|470
1649298900000|2022-04-07 02:35:00|63656.6|63646.6|63664.9|63654.9|63667.4|63657.4|63656.3|63646.3|459
1649299200000|2022-04-07 02:40:00|63665.3|63655.3|63664.9|63654.9|63669.2|63659.2|63662.6|63652.6|434
1649299500000|2022-04-07 02:45:00|63664.8|63654.8|63675.1|63655.1|63675.2|63660|63649.4|63634|614
1649299800000|2022-04-07 02:50:00|63675|63655|63670.2|63660.2|63676.3|63663.2|63668.8|63655|494
1649300100000|2022-04-07 02:55:00|63670.3|63660.3|63668.3|63658.3|63670.7|63660.7|63662.1|63647.2|523
1649300400000|2022-04-07 03:00:00|63668.6|63658.6|63675.8|63665.8|63685.8|63675.8|63667.6|63657.6|565
1649300700000|2022-04-07 03:05:00|63676.2|63666.2|63670.3|63660.3|63680.4|63669.2|63669.9|63655.4|455
1649301000000|2022-04-07 03:10:00|63670.4|63660.4|63671.8|63661.8|63678|63666|63669.3|63656.5|426
1649301300000|2022-04-07 03:15:00|63671.5|63661.5|63660.8|63650.8|63672.4|63662.4|63660.6|63650.6|412
1649301600000|2022-04-07 03:20:00|63660.9|63650.9|63653.7|63643.7|63661.2|63651.2|63653.1|63638.8|384
1649301900000|2022-04-07 03:25:00|63653.8|63643.8|63667.4|63657.4|63669.8|63657.9|63652|63642|463
1649302200000|2022-04-07 03:30:00|63667.7|63657.7|63666.9|63656.9|63676.5|63662.6|63664.5|63651|548
1649302500000|2022-04-07 03:35:00|63666.8|63656.8|63677.4|63657.4|63678.2|63663.2|63664.4|63650.1|529
1649302800000|2022-04-07 03:40:00|63677.5|63657.5|63674|63654|63677.7|63663.4|63665.8|63650.7|437
1649303100000|2022-04-07 03:45:00|63673.9|63653.9|63670.9|63650.9|63674.3|63658.9|63664.7|63650.4|328
1649303400000|2022-04-07 03:50:00|63671.2|63651.2|63673.8|63653.8|63674.1|63655.9|63665.1|63650.1|304
1649303700000|2022-04-07 03:55:00|63673.7|63653.7|63672|63662|63678.4|63662.3|63666|63650.8|402
1649304000000|2022-04-07 04:00:00|63671.9|63661.9|63680|63660|63681.6|63665.8|63671.5|63659.1|342
1649304300000|2022-04-07 04:05:00|63680.1|63660.1|63671.9|63661.9|63681.1|63665.7|63671.2|63656.5|236
1649304600000|2022-04-07 04:10:00|63672|63662|63679.7|63659.7|63680.8|63665.4|63671.4|63657.3|257
1649304900000|2022-04-07 04:15:00|63679.6|63659.6|63683.1|63663.1|63686.1|63671.3|63674.2|63659.6|296
1649305200000|2022-04-07 04:20:00|63683.2|63663.2|63684.6|63674.6|63691.6|63675.1|63678|63663|332
1649305500000|2022-04-07 04:25:00|63684.8|63674.8|63685.4|63675.4|63689.7|63677.7|63679|63666|298
1649305800000|2022-04-07 04:30:00|63685.3|63675.3|63688.6|63668.6|63689.3|63675.4|63679.1|63663.7|432
1649306100000|2022-04-07 04:35:00|63688.7|63668.7|63687.3|63667.3|63691.2|63676.2|63681.4|63665.7|493
1649306400000|2022-04-07 04:40:00|63687.4|63667.4|63684.9|63664.9|63687.7|63670.6|63678.2|63662.5|428
1649306700000|2022-04-07 04:45:00|63685.1|63665.1|63681.9|63661.9|63685.4|63670.3|63677.2|63661.7|441
1649307000000|2022-04-07 04:50:00|63681.7|63661.7|63675|63665|63684|63669.4|63675|63659|308
1649307300000|2022-04-07 04:55:00|63675.1|63665.1|63679.1|63659.1|63682.4|63667|63671.1|63657.5|327
1649307600000|2022-04-07 05:00:00|63679.3|63659.3|63672.8|63662.8|63679.3|63664.8|63669.3|63658.2|378
1649307900000|2022-04-07 05:05:00|63672.9|63662.9|63671.1|63661.1|63675.1|63665.1|63670.6|63660.6|323
1649308200000|2022-04-07 05:10:00|63670.8|63660.8|63673.3|63663.3|63675.3|63665.3|63669.2|63659.2|359
1649308500000|2022-04-07 05:15:00|63673.6|63663.6|63679.7|63669.7|63680.1|63670.1|63673.2|63663.2|312
1649308800000|2022-04-07 05:20:00|63679.9|63669.9|63687.7|63677.7|63688.3|63678.3|63679.7|63669.7|335
1649309100000|2022-04-07 05:25:00|63687.6|63677.6|63682.9|63672.9|63690.8|63677.8|63682.8|63670.8|369
1649309400000|2022-04-07 05:30:00|63683|63673|63682.4|63672.4|63686.5|63676.5|63679.9|63669.9|412
1649309700000|2022-04-07 05:35:00|63682.5|63672.5|63673|63663|63685.6|63673.7|63672.8|63662.8|515
1649310000000|2022-04-07 05:40:00|63673.1|63663.1|63673|63663|63675.6|63665.6|63670.8|63660.8|441
1649310300000|2022-04-07 05:45:00|63673.1|63663.1|63668.5|63658.5|63674|63664|63667|63657|501
1649310600000|2022-04-07 05:50:00|63668.3|63658.3|63663.4|63653.4|63670.6|63660.6|63661.7|63651.7|457
1649310900000|2022-04-07 05:55:00|63663.3|63653.3|63665.1|63655.1|63668.1|63658.1|63661.5|63647.7|556
1649311200000|2022-04-07 06:00:00|63664.6|63654.6|63664.3|63654.3|63676.7|63662.7|63662.4|63650.1|546
1649311500000|2022-04-07 06:05:00|63664.4|63654.4|63658.4|63648.4|63665.4|63655.4|63657.8|63647.8|338
1649311800000|2022-04-07 06:10:00|63657.9|63647.9|63659.9|63649.9|63664.2|63654.2|63655.7|63645.7|377
1649312100000|2022-04-07 06:15:00|63660|63650|63658.8|63648.8|63664|63653.7|63657.1|63643.9|415
1649312400000|2022-04-07 06:20:00|63658.9|63648.9|63639.9|63629.9|63659.6|63649.6|63636.5|63623.3|585
1649312700000|2022-04-07 06:25:00|63640.1|63630.1|63629.5|63619.5|63642.6|63632.6|63628.2|63612.8|560
1649313000000|2022-04-07 06:30:00|63629.8|63619.8|63638.8|63628.8|63641.7|63631.7|63628.5|63618.5|470
1649313300000|2022-04-07 06:35:00|63639.8|63629.8|63638.8|63628.8|63643.7|63633.7|63637.7|63627.7|495
1649313600000|2022-04-07 06:40:00|63638.9|63628.9|63644.8|63634.8|63645.8|63635.8|63636.6|63626.6|423
1649313900000|2022-04-07 06:45:00|63644.7|63634.7|63654.5|63644.5|63655.3|63645.3|63643.7|63632.5|568
1649314200000|2022-04-07 06:50:00|63654.4|63644.4|63647.5|63637.5|63657.5|63644.4|63647.5|63637.5|392
1649314500000|2022-04-07 06:55:00|63647.2|63637.2|63643.5|63633.5|63650.8|63640.8|63641.7|63631.7|561
1649314800000|2022-04-07 07:00:00|63643.4|63633.4|63641.7|63631.7|63650.4|63636.6|63639.3|63629.3|545
1649315100000|2022-04-07 07:05:00|63641.6|63631.6|63633.8|63623.8|63646|63635.7|63630.7|63620.7|625
1649315400000|2022-04-07 07:10:00|63633.9|63623.9|63634.2|63624.2|63641.5|63628.3|63629.9|63619.9|496
1649315700000|2022-04-07 07:15:00|63634.1|63624.1|63642.4|63632.4|63643.8|63633.8|63634.1|63623.2|497
1649316000000|2022-04-07 07:20:00|63642.3|63632.3|63641.1|63631.1|63651.5|63641.5|63637.6|63627.6|567
1649316300000|2022-04-07 07:25:00|63641.2|63631.2|63643.4|63633.4|63643.7|63633.7|63635|63620|576
1649316600000|2022-04-07 07:30:00|63644|63634|63637.3|63627.3|63649.3|63639.3|63637|63627|519
1649316900000|2022-04-07 07:35:00|63637.4|63627.4|63639.4|63629.4|63641.6|63631.6|63633.5|63623.5|466
1649317200000|2022-04-07 07:40:00|63640.2|63630.2|63639.9|63629.9|63647.6|63635.1|63639|63627.1|504
1649317500000|2022-04-07 07:45:00|63640.3|63630.3|63654.2|63644.2|63655.9|63645.9|63638|63627.3|545
1649317800000|2022-04-07 07:50:00|63654.3|63644.3|63664.3|63654.3|63673.4|63662.9|63653.7|63641|617
1649318100000|2022-04-07 07:55:00|63664.4|63654.4|63655|63645|63675.5|63665.5|63650.7|63640.7|597
1649318400000|2022-04-07 08:00:00|63655.7|63645.7|63677.4|63667.4|63684.7|63671.9|63654.7|63640.7|614
1649318700000|2022-04-07 08:05:00|63677.3|63667.3|63677.7|63667.7|63684|63674|63665.9|63652|630
1649319000000|2022-04-07 08:10:00|63677.6|63667.6|63683|63673|63686.4|63676.4|63676.7|63665.6|529
1649319300000|2022-04-07 08:15:00|63682.9|63672.9|63680.5|63670.5|63690.5|63680.5|63678.7|63668.7|452
1649319600000|2022-04-07 08:20:00|63680.3|63670.3|63681.3|63671.3|63687.1|63674.9|63676.8|63666.8|486
1649319900000|2022-04-07 08:25:00|63681.2|63671.2|63671.5|63661.5|63681.3|63671.3|63668.9|63658.1|513
1649320200000|2022-04-07 08:30:00|63671.7|63661.7|63670|63660|63677.3|63663.4|63661.9|63646.9|595
1649320500000|2022-04-07 08:35:00|63669.9|63659.9|63675.6|63665.6|63679|63666.1|63668.7|63653.9|392
1649320800000|2022-04-07 08:40:00|63675.7|63665.7|63675.7|63665.7|63681.8|63667.5|63671.1|63658.8|439
1649321100000|2022-04-07 08:45:00|63680.7|63660.7|63663.6|63653.6|63680.7|63665.2|63663.2|63649.1|407
1649321400000|2022-04-07 08:50:00|63663.9|63653.9|63669.4|63659.4|63675.9|63661.5|63662.8|63648.6|418
1649321700000|2022-04-07 08:55:00|63669.3|63659.3|63679.2|63669.2|63679.9|63669.9|63668.6|63654.4|418
1649322000000|2022-04-07 09:00:00|63679.1|63669.1|63675.7|63665.7|63683.6|63673.6|63673.8|63663.8|437
1649322300000|2022-04-07 09:05:00|63675.8|63665.8|63679.2|63669.2|63683.4|63673.4|63675.8|63665.8|420
1649322600000|2022-04-07 09:10:00|63679.1|63669.1|63674.5|63664.5|63681.9|63671.9|63672.3|63659.1|426
1649322900000|2022-04-07 09:15:00|63674.6|63664.6|63681|63671|63684.9|63673|63672.3|63658.1|462
1649323200000|2022-04-07 09:20:00|63680.5|63670.5|63669.2|63659.2|63683.3|63673.3|63663.8|63652.6|494
1649323500000|2022-04-07 09:25:00|63669.3|63659.3|63679.4|63659.4|63680.7|63668.1|63669.2|63656.6|427
1649323800000|2022-04-07 09:30:00|63679.5|63659.5|63668.6|63658.6|63679.5|63664.8|63667.2|63655.1|462
1649324100000|2022-04-07 09:35:00|63668.3|63658.3|63664.9|63654.9|63676.1|63661.8|63663.9|63649.3|435
1649324400000|2022-04-07 09:40:00|63664.8|63654.8|63661.3|63651.3|63672|63657.4|63659.3|63648.2|378
1649324700000|2022-04-07 09:45:00|63661.4|63651.4|63664.9|63654.9|63665.8|63655.8|63659|63649|381
1649325000000|2022-04-07 09:50:00|63664.4|63654.4|63661.9|63651.9|63667.6|63657.6|63658.7|63648.7|396
1649325300000|2022-04-07 09:55:00|63661.8|63651.8|63674.8|63654.8|63681.8|63666.8|63661.2|63651.2|345
1649325600000|2022-04-07 10:00:00|63674.7|63654.7|63654|63644|63680.9|63667|63653.8|63641.8|382
1649325900000|2022-04-07 10:05:00|63654.1|63644.1|63654|63644|63656.1|63646.1|63651.2|63641.2|295
1649326200000|2022-04-07 10:10:00|63653.7|63643.7|63652|63642|63655.8|63645.8|63651.3|63641.3|292
1649326500000|2022-04-07 10:15:00|63652.9|63642.9|63651.5|63641.5|63652.9|63642.9|63650|63640|226
1649326800000|2022-04-07 10:20:00|63651.4|63641.4|63650.9|63640.9|63652.1|63642.1|63648.4|63638.4|238
1649327100000|2022-04-07 10:25:00|63650.8|63640.8|63647.2|63637.2|63651|63641|63642.8|63632.8|320
1649327400000|2022-04-07 10:30:00|63646.3|63636.3|63645.2|63635.2|63650.1|63637.8|63640.8|63627.5|377
1649327700000|2022-04-07 10:35:00|63645.1|63635.1|63652.2|63642.2|63654.7|63644.3|63644.9|63632.7|329
1649328000000|2022-04-07 10:40:00|63652.3|63642.3|63650.4|63640.4|63655.8|63645.8|63650|63640|338
1649328300000|2022-04-07 10:45:00|63650.3|63640.3|63647.3|63637.3|63650.5|63640.5|63645.1|63630.1|244
1649328600000|2022-04-07 10:50:00|63647.4|63637.4|63654.6|63644.6|63660.1|63646.1|63647.3|63634.3|366
1649328900000|2022-04-07 10:55:00|63654.7|63644.7|63659.5|63649.5|63661.4|63651.4|63654|63644|363
1649329200000|2022-04-07 11:00:00|63659.7|63649.7|63662.7|63652.7|63663.4|63653.4|63658.9|63648.9|373
1649329500000|2022-04-07 11:05:00|63662.8|63652.8|63667|63647|63675.1|63660.3|63650.7|63630.7|740
1649329800000|2022-04-07 11:10:00|63667.5|63647.5|63659.9|63639.9|63670.2|63654.9|63653.9|63638.5|726
1649330100000|2022-04-07 11:15:00|63660.1|63640.1|63660.8|63640.8|63661.7|63646.5|63652.5|63638.6|441
1649330400000|2022-04-07 11:20:00|63660.7|63640.7|63663.2|63643.2|63664.9|63649.8|63654.9|63639.9|433
1649330700000|2022-04-07 11:25:00|63663.5|63643.5|63677.1|63657.1|63677.4|63657.4|63661.3|63642.9|448
1649331000000|2022-04-07 11:30:00|63677|63657|63658.3|63648.3|63677.5|63659|63657.2|63643.2|571
1649331300000|2022-04-07 11:35:00|63658.2|63648.2|63655.3|63645.3|63665.5|63650.5|63653.1|63638.4|490
1649331600000|2022-04-07 11:40:00|63655.5|63645.5|63659.4|63649.4|63660.6|63649.8|63653.1|63638.2|451
1649331900000|2022-04-07 11:45:00|63659.2|63649.2|63667.1|63657.1|63672.4|63658.8|63658.9|63645.2|426
1649332200000|2022-04-07 11:50:00|63666.6|63656.6|63669.9|63659.9|63677.8|63664.1|63665.4|63650.3|469
1649332500000|2022-04-07 11:55:00|63669.1|63659.1|63677.5|63657.5|63677.7|63661.5|63668.1|63654|413
1649332800000|2022-04-07 12:00:00|63678|63658|63675.6|63665.6|63680|63666.2|63668.4|63653.5|574
1649333100000|2022-04-07 12:05:00|63676.1|63666.1|63673.8|63663.8|63688.2|63678.2|63673.4|63657.6|551
1649333400000|2022-04-07 12:10:00|63673.7|63663.7|63672.6|63662.6|63679.4|63666.5|63672.6|63658.7|366
1649333700000|2022-04-07 12:15:00|63672.7|63662.7|63676.8|63666.8|63682.2|63667.3|63671.9|63657.2|413
1649334000000|2022-04-07 12:20:00|63676.9|63666.9|63680.8|63660.8|63686.8|63671.3|63672|63656.5|600
1649334300000|2022-04-07 12:25:00|63680.7|63660.7|63678.9|63658.9|63685.2|63669|63672.5|63657.2|555
1649334600000|2022-04-07 12:30:00|63678.4|63658.4|63691.1|63671.1|63693.4|63679.2|63670.1|63654.4|586
1649334900000|2022-04-07 12:35:00|63690.8|63670.8|63680.8|63670.8|63691.2|63675.5|63680|63665.2|412
1649335200000|2022-04-07 12:40:00|63680.9|63670.9|63678.7|63668.7|63690.5|63677|63677.7|63663.5|350
1649335500000|2022-04-07 12:45:00|63678.6|63668.6|63684|63664|63684.5|63671.3|63678.4|63663.9|350
1649335800000|2022-04-07 12:50:00|63683.9|63663.9|63685.7|63665.7|63686.5|63672.6|63672|63657|523
1649336100000|2022-04-07 12:55:00|63685.5|63665.5|63669.6|63659.6|63691.6|63677.5|63668.2|63652.6|664
1649336400000|2022-04-07 13:00:00|63669.8|63659.8|63677.2|63657.2|63685.7|63671|63667.1|63649.7|531
1649336700000|2022-04-07 13:05:00|63677.3|63657.3|63664.2|63644.2|63679.4|63665.8|63655.8|63643.8|572
1649337000000|2022-04-07 13:10:00|63664.3|63644.3|63647|63637|63664.5|63649.2|63643.2|63633.2|567
1649337300000|2022-04-07 13:15:00|63646.9|63636.9|63649.2|63639.2|63656.2|63643.3|63645.3|63635.3|602
1649337600000|2022-04-07 13:20:00|63649|63639|63643.3|63633.3|63650.1|63639.3|63642.9|63628.6|445
1649337900000|2022-04-07 13:25:00|63643.4|63633.4|63646.9|63636.9|63648.8|63638.8|63640.1|63630.1|508
1649338200000|2022-04-07 13:30:00|63647.3|63637.3|63643.7|63633.7|63653.7|63640.6|63640.6|63626.2|594
1649338500000|2022-04-07 13:35:00|63643.1|63633.1|63641.6|63631.6|63652.8|63641.9|63640.6|63625.9|614
1649338800000|2022-04-07 13:40:00|63641.5|63631.5|63639.5|63629.5|63647.1|63632.1|63634.8|63620.1|563
1649339100000|2022-04-07 13:45:00|63639.4|63629.4|63641|63631|63645.8|63631.2|63634.7|63620.2|631
1649339400000|2022-04-07 13:50:00|63640.7|63630.7|63633.2|63623.2|63640.7|63630.7|63631.5|63621.5|641
1649339700000|2022-04-07 13:55:00|63633.3|63623.3|63627.3|63617.3|63641.1|63625.9|63626.4|63611.9|596
1649340000000|2022-04-07 14:00:00|63632.5|63612.5|63638.7|63618.7|63640.6|63625.1|63625.1|63612.1|628
1649340300000|2022-04-07 14:05:00|63638.8|63618.8|63637.5|63627.5|63643.9|63629|63632.1|63616.8|556
1649340600000|2022-04-07 14:10:00|63637.4|63627.4|63640.4|63630.4|63647.2|63632.3|63634.5|63619.7|559
1649340900000|2022-04-07 14:15:00|63640.3|63630.3|63644.6|63634.6|63644.9|63634.9|63632.5|63619.6|641
1649341200000|2022-04-07 14:20:00|63644.1|63634.1|63639.8|63619.8|63655.6|63641.1|63639.4|63619.7|639
1649341500000|2022-04-07 14:25:00|63639.6|63619.6|63635.9|63615.9|63640.5|63622.9|63627.1|63612.1|590
1649341800000|2022-04-07 14:30:00|63636.1|63616.1|63608.1|63598.1|63636.3|63620.3|63605.7|63592|519
1649342100000|2022-04-07 14:35:00|63608|63598|63616.7|63606.7|63621.7|63607.5|63607|63592.4|452
1649342400000|2022-04-07 14:40:00|63617|63607|63619.5|63609.5|63625.6|63615.2|63616.7|63605.6|706
1649342700000|2022-04-07 14:45:00|63619.4|63609.4|63633.4|63613.4|63635.8|63621.4|63608.5|63593.2|653
1649343000000|2022-04-07 14:50:00|63632.3|63612.3|63627.2|63617.2|63634.3|63618.8|63623.2|63608.7|517
1649343300000|2022-04-07 14:55:00|63627.1|63617.1|63617.9|63607.9|63629.6|63617.7|63616.1|63601.9|591
1649343600000|2022-04-07 15:00:00|63617.8|63607.8|63614.1|63604.1|63626.8|63612.5|63611.6|63597.1|756
1649343900000|2022-04-07 15:05:00|63614|63604|63626.7|63616.7|63632.1|63617.2|63613.4|63598.6|497
1649344200000|2022-04-07 15:10:00|63626.6|63616.6|63627.7|63607.7|63631.4|63617.1|63617.8|63605.4|456
1649344500000|2022-04-07 15:15:00|63627.9|63607.9|63632.6|63622.6|63634.5|63622.9|63622.8|63607.6|536
1649344800000|2022-04-07 15:20:00|63632.4|63622.4|63631.9|63621.9|63633.1|63623.1|63629.3|63619.3|435
1649345100000|2022-04-07 15:25:00|63631.1|63621.1|63639.6|63619.6|63640.4|63626|63630|63615.8|511
1649345400000|2022-04-07 15:30:00|63634.6|63624.6|63634.7|63624.7|63640.6|63626.5|63631.4|63616.8|484
1649345700000|2022-04-07 15:35:00|63634.3|63624.3|63630.9|63610.9|63641.7|63627.4|63625.9|63610.7|543
1649346000000|2022-04-07 15:40:00|63631.1|63611.1|63625|63615|63632.2|63617.2|63622.6|63607.6|495
1649346300000|2022-04-07 15:45:00|63624.9|63614.9|63628|63618|63635.5|63620.5|63624.1|63610.4|506
1649346600000|2022-04-07 15:50:00|63628.2|63618.2|63633.5|63623.5|63638.5|63623.9|63625.3|63610.3|473
1649346900000|2022-04-07 15:55:00|63633.6|63623.6|63629.1|63619.1|63637.9|63624.1|63627.1|63611.9|547
1649347200000|2022-04-07 16:00:00|63629.5|63619.5|63633.2|63613.2|63633.6|63619.8|63625.9|63612.2|344
1649347500000|2022-04-07 16:05:00|63633.1|63613.1|63624.7|63614.7|63633.8|63618.9|63622.9|63611|352
1649347800000|2022-04-07 16:10:00|63624.6|63614.6|63622.2|63612.2|63632.8|63617.6|63621.9|63606.4|512
1649348100000|2022-04-07 16:15:00|63622.4|63612.4|63624.8|63604.8|63626.9|63612.9|63618.4|63603.6|555
1649348400000|2022-04-07 16:20:00|63624.9|63604.9|63627|63607|63627.5|63612.6|63617.2|63602.1|489
1649348700000|2022-04-07 16:25:00|63627.1|63607.1|63635.7|63615.7|63636.3|63620|63622.5|63606.4|395
1649349000000|2022-04-07 16:30:00|63635.5|63615.5|63637.8|63617.8|63638.8|63623.2|63633.1|63615.1|422
1649349300000|2022-04-07 16:35:00|63638.1|63618.1|63631|63621|63639.6|63623.2|63624.8|63609.4|487
1649349600000|2022-04-07 16:40:00|63635.3|63615.3|63636.8|63616.8|63637.9|63622.5|63626.8|63612.2|399
1649349900000|2022-04-07 16:45:00|63636.6|63616.6|63638.2|63618.2|63639|63623.5|63631.5|63614.6|346
1649350200000|2022-04-07 16:50:00|63638.5|63618.5|63639|63619|63639.1|63624.4|63633.2|63617.8|339
1649350500000|2022-04-07 16:55:00|63639.1|63619.1|63642.7|63622.7|63649.1|63634.4|63633.7|63618.3|396
1649350800000|2022-04-07 17:00:00|63642.6|63622.6|63636.9|63616.9|63643.5|63628.1|63631.2|63615.5|365
1649351100000|2022-04-07 17:05:00|63637.4|63617.4|63635.7|63625.7|63642|63627.4|63631.8|63616.4|304
1649351400000|2022-04-07 17:10:00|63636.1|63626.1|63634.9|63624.9|63641.6|63626.7|63634.3|63619.3|421
1649351700000|2022-04-07 17:15:00|63634.8|63624.8|63629.7|63619.7|63635.2|63625.2|63626.7|63616.7|379
1649352000000|2022-04-07 17:20:00|63629.6|63619.6|63627.6|63617.6|63632.8|63619.7|63625.9|63612.6|375
1649352300000|2022-04-07 17:25:00|63627.8|63617.8|63632.8|63612.8|63634.6|63618.8|63625.5|63610.5|431
1649352600000|2022-04-07 17:30:00|63632.9|63612.9|63633.8|63623.8|63639.9|63625.1|63628.9|63612.8|367
1649352900000|2022-04-07 17:35:00|63633.7|63623.7|63641.9|63621.9|63641.9|63626.7|63633.4|63618.1|374
1649353200000|2022-04-07 17:40:00|63636.9|63626.9|63637.9|63627.9|63642.8|63628.3|63636.7|63621.7|387
1649353500000|2022-04-07 17:45:00|63638|63628|63647.7|63627.7|63647.8|63633.7|63638|63626.6|382
1649353800000|2022-04-07 17:50:00|63647.8|63627.8|63646.2|63636.2|63651.5|63638.6|63641.1|63626.5|337
1649354100000|2022-04-07 17:55:00|63646.3|63636.3|63635.9|63625.9|63652|63636.8|63635.4|63620.8|388
1649354400000|2022-04-07 18:00:00|63636|63626|63637.6|63627.6|63643|63628.6|63635.4|63622.3|367
1649354700000|2022-04-07 18:05:00|63637.7|63627.7|63637|63627|63642.4|63629.1|63635.5|63620.8|423
1649355000000|2022-04-07 18:10:00|63637.4|63627.4|63638.1|63628.1|63646.1|63631.3|63637.2|63625.7|402
1649355300000|2022-04-07 18:15:00|63637.9|63627.9|63644.9|63624.9|63646.4|63631.4|63637.1|63623.5|383
1649355600000|2022-04-07 18:20:00|63640.1|63630.1|63645.1|63625.1|63646.2|63631.2|63638.5|63623.3|263
1649355900000|2022-04-07 18:25:00|63645|63625|63644.1|63624.1|63645|63629.3|63636.1|63621.2|416
1649356200000|2022-04-07 18:30:00|63644|63624|63646|63626|63647.2|63631.6|63637|63621.8|344
1649356500000|2022-04-07 18:35:00|63645.9|63625.9|63646.3|63626.3|63646.7|63631.7|63639.6|63624.4|273
1649356800000|2022-04-07 18:40:00|63646.2|63626.2|63645.4|63625.4|63647.2|63632.8|63639.8|63625|366
1649357100000|2022-04-07 18:45:00|63645.5|63625.5|63645|63625|63648.4|63633.3|63640.4|63624.7|340
1649357400000|2022-04-07 18:50:00|63645.4|63625.4|63635.5|63625.5|63646.5|63631.4|63634.4|63619.8|359
1649357700000|2022-04-07 18:55:00|63635.4|63625.4|63636.2|63616.2|63639.9|63625.5|63631.6|63615.5|445
1649358000000|2022-04-07 19:00:00|63636.3|63616.3|63639.5|63619.5|63640.1|63625.2|63632.2|63615.9|442
1649358300000|2022-04-07 19:05:00|63639.7|63619.7|63640.8|63620.8|63643|63627.5|63634.3|63618.8|392
1649358600000|2022-04-07 19:10:00|63640.7|63620.7|63640.8|63620.8|63641.9|63626.5|63636.5|63620|218
1649358900000|2022-04-07 19:15:00|63640.5|63620.5|63646.2|63626.2|63646.4|63631|63635.8|63620.3|312
1649359200000|2022-04-07 19:20:00|63646.5|63626.5|63651.4|63631.4|63651.4|63636.6|63641.7|63626.1|403
1649359500000|2022-04-07 19:25:00|63651.5|63631.5|63652.7|63632.7|63657.1|63640.8|63645.6|63630.2|461
1649359800000|2022-04-07 19:30:00|63652.8|63632.8|63641.6|63631.6|63652.9|63637.8|63641|63626.1|294
1649360100000|2022-04-07 19:35:00|63641.5|63631.5|63647.1|63627.1|63647.5|63633.4|63641.5|63626.3|304
1649360400000|2022-04-07 19:40:00|63646.7|63626.7|63641.7|63631.7|63646.7|63632.4|63640.2|63625.9|324
1649360700000|2022-04-07 19:45:00|63641.9|63631.9|63646.4|63636.4|63651.6|63637.3|63640.4|63625.5|366
1649361000000|2022-04-07 19:50:00|63646.9|63636.9|63646.3|63636.3|63652.7|63637.9|63645.8|63631.8|398
1649361300000|2022-04-07 19:55:00|63646.4|63636.4|63657.6|63637.6|63660|63640.6|63646.3|63631.5|457
1649361600000|2022-04-07 20:00:00|63657.4|63637.4|63657.5|63637.5|63658.6|63640.2|63650.2|63635.7|456
1649361900000|2022-04-07 20:05:00|63657.4|63637.4|63657.4|63637.4|63658.5|63641.7|63651.3|63636|271
1649362200000|2022-04-07 20:10:00|63657.5|63637.5|63655.9|63635.9|63657.9|63642.3|63652|63635.9|253
1649362500000|2022-04-07 20:15:00|63656.4|63636.4|63657.3|63637.3|63658|63638|63655.7|63635.7|236
1649362800000|2022-04-07 20:20:00|63657.1|63637.1|63656.1|63636.1|63658.1|63642.7|63652.2|63634.4|235
1649363100000|2022-04-07 20:25:00|63656.2|63636.2|63649.8|63629.8|63657|63637|63648.2|63628.2|319
1649363400000|2022-04-07 20:30:00|63649.5|63629.5|63656.1|63636.1|63657|63637|63649.2|63629.2|228
1649363700000|2022-04-07 20:35:00|63656.5|63636.5|63652.5|63632.5|63657.9|63637.9|63650.6|63630.6|318
1649364000000|2022-04-07 20:40:00|63652.8|63632.8|63652.6|63632.6|63653.6|63633.6|63651.8|63631.8|161
1649364300000|2022-04-07 20:45:00|63652.7|63632.7|63652.8|63632.8|63654.5|63634.5|63651.6|63631.6|278
1649364600000|2022-04-07 20:50:00|63652.3|63632.3|63652.4|63632.4|63653.6|63633.6|63651.6|63631.6|147
1649364900000|2022-04-07 20:55:00|63652.3|63632.3|63654.1|63613.6|63659.4|63632.5|63637.7|63605.4|272
1649365200000|2022-04-07 21:00:00|63661.5|63612.2|63676.9|63599.7|63677.7|63612.2|63661.5|63595.2|65
1649365500000|2022-04-07 21:05:00|63672.1|63596.7|63667.3|63609|63672.1|63610.2|63661.8|63596.7|98
1649365800000|2022-04-07 21:10:00|63664.3|63608|63659.5|63622.9|63669.9|63623.1|63656.7|63594.2|99
1649366100000|2022-04-07 21:15:00|63662.8|63606.8|63662.3|63605.7|63666.7|63623.1|63659.5|63600.1|92
1649366400000|2022-04-07 21:20:00|63661.5|63605.4|63659.4|63614.9|63666.9|63615|63659.4|63599.2|92
1649366700000|2022-04-07 21:25:00|63660.8|63601.4|63662.9|63601|63664.9|63615.1|63657.1|63599.9|73
1649367000000|2022-04-07 21:30:00|63656.9|63609|63659.5|63610.4|63665.3|63612.8|63655.3|63603.7|182
1649367300000|2022-04-07 21:35:00|63661|63608.3|63658.1|63611|63663.3|63613.9|63653.1|63605.5|213
1649367600000|2022-04-07 21:40:00|63658.4|63611.3|63658.5|63612.6|63666.1|63614.4|63653.2|63605.9|137
1649367900000|2022-04-07 21:45:00|63660.4|63611.7|63655.9|63613.8|63661.7|63615|63653.6|63605.4|191
1649368200000|2022-04-07 21:50:00|63655.6|63613.6|63657.6|63612.2|63660.8|63614.6|63652.9|63606.3|110
1649368500000|2022-04-07 21:55:00|63657.4|63610.6|63658|63608.7|63661.5|63614.6|63651.1|63601.8|124
1649368800000|2022-04-07 22:00:00|63657.1|63603.2|63651.5|63606.7|63658.9|63623.6|63643.6|63599.5|227
1649369100000|2022-04-07 22:05:00|63651.8|63608.1|63648.5|63607.8|63656.6|63612.1|63646.8|63597.1|188
1649369400000|2022-04-07 22:10:00|63648.1|63608.4|63651.7|63613.5|63655.1|63616.8|63644.8|63596.9|256
1649369700000|2022-04-07 22:15:00|63654.5|63614.5|63653.1|63617.9|63657.8|63619.7|63649.1|63611|231
1649370000000|2022-04-07 22:20:00|63651.4|63617.3|63650.8|63616.1|63655.3|63627|63647|63607.4|215
1649370300000|2022-04-07 22:25:00|63651|63612|63651.9|63611.7|63654.9|63627|63647|63610.5|187
1649370600000|2022-04-07 22:30:00|63651.5|63610.7|63647.2|63627.2|63657.6|63628.2|63644.9|63609.8|157
1649370900000|2022-04-07 22:35:00|63646.6|63626.6|63647|63627|63654.3|63628.2|63644.7|63612.7|108
1649371200000|2022-04-07 22:40:00|63644.9|63624.9|63653.6|63625.4|63660.2|63639.1|63644.9|63613.5|147
1649371500000|2022-04-07 22:45:00|63654.7|63629.1|63655.8|63624.2|63655.8|63633.2|63649.8|63618.1|196
1649371800000|2022-04-07 22:50:00|63655.5|63626|63657.1|63626.8|63659.1|63633.5|63650.8|63621.3|137
1649372100000|2022-04-07 22:55:00|63651.5|63631.5|63655.8|63620.8|63659.6|63635|63651.5|63620.7|94
1649372400000|2022-04-07 23:00:00|63658.7|63620.4|63655.9|63622.3|63659|63633.6|63645.2|63613.9|303
1649372700000|2022-04-07 23:05:00|63651|63631|63648.5|63628.5|63659.9|63635|63646.1|63619.3|312
1649373000000|2022-04-07 23:10:00|63648.4|63628.4|63651.2|63631.2|63654.9|63632.3|63647.7|63624.5|209
1649373300000|2022-04-07 23:15:00|63651.6|63631.6|63650.4|63630.4|63654.3|63634.3|63648|63628|155
1649373600000|2022-04-07 23:20:00|63650.8|63630.8|63653.8|63633.8|63657.4|63637.4|63648.2|63628.2|172
1649373900000|2022-04-07 23:25:00|63653.6|63633.6|63652|63632|63662.1|63638.6|63648.9|63627.3|190
1649374200000|2022-04-07 23:30:00|63651.9|63631.9|63652.5|63632.5|63656.4|63636.4|63651.1|63631.1|131
1649374500000|2022-04-07 23:35:00|63652.8|63632.8|63655|63635|63657.5|63637.5|63649.5|63629.5|172
1649374800000|2022-04-07 23:40:00|63652.1|63632.1|63651.2|63631.2|63661.6|63636.4|63646.9|63622.3|201
1649375100000|2022-04-07 23:45:00|63646.4|63626.4|63646.9|63626.9|63664.2|63635.3|63642.5|63617.8|232
1649375400000|2022-04-07 23:50:00|63647.3|63627.3|63652.9|63632.9|63653.4|63633.4|63646|63626|246
1649375700000|2022-04-07 23:55:00|63652.2|63632.2|63648.5|63628.5|63657.8|63637.8|63643.9|63623.9|280
1649376000000|2022-04-08 00:00:00|63648.3|63628.3|63653|63633|63656.3|63641.1|63644.1|63624.1|466
1649376300000|2022-04-08 00:05:00|63654.7|63634.7|63653.4|63633.4|63660.3|63640.7|63646|63626|536
1649376600000|2022-04-08 00:10:00|63653.8|63633.8|63658.6|63638.6|63660.5|63640.5|63646.4|63626.4|537
1649376900000|2022-04-08 00:15:00|63658.5|63638.5|63665.4|63645.4|63666.4|63650.1|63657.7|63637.7|432
1649377200000|2022-04-08 00:20:00|63665.2|63645.2|63659.8|63639.8|63665.6|63649.5|63650.6|63634.9|426
1649377500000|2022-04-08 00:25:00|63659.9|63639.9|63658.9|63638.9|63660.4|63645.2|63653.6|63637.9|384
1649377800000|2022-04-08 00:30:00|63659|63639|63659.5|63639.5|63662.1|63643.1|63651.1|63635.7|612
1649378100000|2022-04-08 00:35:00|63660.3|63640.3|63655.9|63635.9|63661.2|63641.2|63650.9|63630.9|479
1649378400000|2022-04-08 00:40:00|63655.8|63635.8|63654.3|63644.3|63662.4|63644.4|63650.3|63634.5|281
1649378700000|2022-04-08 00:45:00|63654.2|63644.2|63660|63640|63663.1|63645.6|63649.8|63635|372
1649379000000|2022-04-08 00:50:00|63659.9|63639.9|63654.8|63634.8|63663.5|63646.6|63654.2|63634.2|366
1649379300000|2022-04-08 00:55:00|63655.2|63635.2|63659.7|63639.7|63662.9|63646|63651|63631|500
1649379600000|2022-04-08 01:00:00|63659.6|63639.6|63661.1|63641.1|63662.9|63648|63655|63639.4|325
1649379900000|2022-04-08 01:05:00|63661.2|63641.2|63655.5|63645.5|63664.5|63650.3|63653.3|63638.3|292
1649380200000|2022-04-08 01:10:00|63655.4|63645.4|63665.3|63645.3|63665.8|63648|63653.5|63637.1|390
1649380500000|2022-04-08 01:15:00|63665.4|63645.4|63663.7|63643.7|63665.4|63648.6|63658.3|63642.5|401
1649380800000|2022-04-08 01:20:00|63663.6|63643.6|63669.4|63649.4|63672.3|63657.6|63654.9|63639.5|478
1649381100000|2022-04-08 01:25:00|63669.6|63649.6|63671.9|63661.9|63678.8|63664.3|63661|63647|513
1649381400000|2022-04-08 01:30:00|63670.5|63660.5|63676.2|63666.2|63685.8|63670.2|63670.5|63655.7|615
1649381700000|2022-04-08 01:35:00|63676|63666|63700.2|63690.2|63711.2|63695|63676|63663.8|777
1649382000000|2022-04-08 01:40:00|63700.3|63690.3|63684.2|63674.2|63706.6|63691|63679.9|63664.7|667
1649382300000|2022-04-08 01:45:00|63684.3|63674.3|63684.8|63674.8|63691.3|63677|63683|63668.9|545
1649382600000|2022-04-08 01:50:00|63684.7|63674.7|63684.3|63674.3|63690.5|63677.7|63680.1|63670|581
1649382900000|2022-04-08 01:55:00|63684.4|63674.4|63697.2|63687.2|63702.9|63688.3|63684.4|63674.4|573
1649383200000|2022-04-08 02:00:00|63697.4|63687.4|63695.5|63685.5|63703.6|63693.6|63694|63684|492
1649383500000|2022-04-08 02:05:00|63695.6|63685.6|63690.5|63680.5|63701.1|63686.3|63688.7|63676.1|556
1649383800000|2022-04-08 02:10:00|63690.4|63680.4|63694.6|63684.6|63707.5|63692.5|63690.4|63680.4|484
1649384100000|2022-04-08 02:15:00|63694.5|63684.5|63693.5|63683.5|63703.5|63689|63692.3|63682.3|435
1649384400000|2022-04-08 02:20:00|63693.4|63683.4|63688.6|63678.6|63693.7|63683.7|63686.4|63676.4|502
1649384700000|2022-04-08 02:25:00|63688.7|63678.7|63695.1|63685.1|63697.2|63687.2|63688.1|63675.8|445
1649385000000|2022-04-08 02:30:00|63695|63685|63697.8|63687.8|63698|63688|63689.2|63679.2|547
1649385300000|2022-04-08 02:35:00|63698|63688|63699.8|63689.8|63701.4|63691.4|63692.3|63682.3|480
1649385600000|2022-04-08 02:40:00|63699.6|63689.6|63692.2|63682.2|63701.2|63691.2|63689.9|63677.3|452
1649385900000|2022-04-08 02:45:00|63691.8|63681.8|63689|63679|63694.5|63682.2|63686.8|63671.9|369
1649386200000|2022-04-08 02:50:00|63689.1|63679.1|63684|63674|63692.4|63682.4|63678.1|63668.1|414
1649386500000|2022-04-08 02:55:00|63683.9|63673.9|63683|63673|63687.2|63677.2|63679|63669|509
1649386800000|2022-04-08 03:00:00|63682.9|63672.9|63687.7|63677.7|63688.7|63678.7|63680.6|63667.5|483
1649387100000|2022-04-08 03:05:00|63687.2|63677.2|63684|63674|63689.4|63679.4|63680.9|63670.9|421
1649387400000|2022-04-08 03:10:00|63684.1|63674.1|63683.7|63673.7|63690|63676.1|63681.3|63669.5|402
1649387700000|2022-04-08 03:15:00|63683.6|63673.6|63686.1|63676.1|63688.5|63676.1|63680.1|63668.1|356
1649388000000|2022-04-08 03:20:00|63686.2|63676.2|63683.5|63673.5|63687.7|63677.7|63682.3|63672.3|409
1649388300000|2022-04-08 03:25:00|63683.6|63673.6|63679.9|63669.9|63688.5|63674.9|63679.1|63668.3|401
1649388600000|2022-04-08 03:30:00|63679.7|63669.7|63671.9|63661.9|63681.9|63671.9|63671|63661|369
1649388900000|2022-04-08 03:35:00|63672|63662|63671.8|63661.8|63678.1|63663.9|63668.2|63656|355
1649389200000|2022-04-08 03:40:00|63671.6|63661.6|63664.5|63654.5|63672.2|63662.2|63664.2|63654.2|335
1649389500000|2022-04-08 03:45:00|63664.3|63654.3|63668.4|63658.4|63675.3|63660.8|63664.1|63653.2|368
1649389800000|2022-04-08 03:50:00|63668.5|63658.5|63672.4|63662.4|63674.6|63664.6|63668|63658|306
1649390100000|2022-04-08 03:55:00|63672.6|63662.6|63674|63664|63674.6|63664.6|63668.7|63658.7|339
1649390400000|2022-04-08 04:00:00|63674.1|63664.1|63670|63660|63674.5|63664.5|63668.8|63658.8|311
1649390700000|2022-04-08 04:05:00|63670.1|63660.1|63669|63659|63671.7|63661.7|63665.9|63655.9|278
1649391000000|2022-04-08 04:10:00|63668.6|63658.6|63664.7|63654.7|63669.4|63659.4|63663.3|63653.3|256
1649391300000|2022-04-08 04:15:00|63664.6|63654.6|63660.6|63650.6|63664.7|63654.7|63659.2|63649.2|349
1649391600000|2022-04-08 04:20:00|63660.5|63650.5|63660.5|63650.5|63661.9|63651.9|63656.9|63646.9|304
1649391900000|2022-04-08 04:25:00|63660.6|63650.6|63660.6|63650.6|63661|63651|63660.1|63650.1|203
1649392200000|2022-04-08 04:30:00|63660.7|63650.7|63660.7|63650.7|63662.7|63652.7|63660|63650|260
1649392500000|2022-04-08 04:35:00|63660.6|63650.6|63660.4|63650.4|63662.1|63652.1|63658.9|63648.9|214
1649392800000|2022-04-08 04:40:00|63660.5|63650.5|63657.8|63647.8|63661.1|63651.1|63657.6|63647.6|208
1649393100000|2022-04-08 04:45:00|63657.9|63647.9|63658.7|63648.7|63660.4|63650.4|63657.4|63647.4|245
1649393400000|2022-04-08 04:50:00|63658.8|63648.8|63661.3|63641.3|63661.3|63649.1|63653.2|63641.3|268
1649393700000|2022-04-08 04:55:00|63661.1|63641.1|63651.2|63641.2|63661.2|63646.4|63649.5|63636|429
1649394000000|2022-04-08 05:00:00|63652.5|63642.5|63652.3|63642.3|63654.5|63644.5|63648.7|63638.7|394
1649394300000|2022-04-08 05:05:00|63652|63642|63656.1|63646.1|63658.1|63648.1|63650.2|63640.2|374
1649394600000|2022-04-08 05:10:00|63656.3|63646.3|63649.1|63639.1|63657.3|63647.3|63648.9|63637.2|321
1649394900000|2022-04-08 05:15:00|63649|63639|63630.5|63620.5|63649.6|63639.6|63630.5|63620.5|551
1649395200000|2022-04-08 05:20:00|63630.4|63620.4|63627.1|63617.1|63630.6|63620.6|63621|63611|460
1649395500000|2022-04-08 05:25:00|63626.9|63616.9|63595.2|63585.2|63627.4|63617.4|63586.6|63572.5|622
1649395800000|2022-04-08 05:30:00|63595.3|63585.3|63603.4|63593.4|63609.1|63599.1|63591.5|63581.2|658
1649396100000|2022-04-08 05:35:00|63603.3|63593.3|63615.6|63605.6|63617|63607|63603.3|63593.3|499
1649396400000|2022-04-08 05:40:00|63616.5|63606.5|63614.2|63604.2|63624.5|63614.5|63613|63603|561
1649396700000|2022-04-08 05:45:00|63614.1|63604.1|63614.9|63604.9|63619.9|63609.1|63610.9|63599.9|410
1649397000000|2022-04-08 05:50:00|63614.8|63604.8|63611.2|63601.2|63615|63605|63608.5|63598.5|418
1649397300000|2022-04-08 05:55:00|63611|63601|63616.7|63606.7|63617.6|63607.6|63602.3|63592.3|542
1649397600000|2022-04-08 06:00:00|63616.6|63606.6|63625|63615|63628.9|63618.9|63616|63606|487
1649397900000|2022-04-08 06:05:00|63625.1|63615.1|63627.2|63617.2|63633|63619.7|63623.7|63609|335
1649398200000|2022-04-08 06:10:00|63627.4|63617.4|63622.5|63612.5|63638.4|63624.7|63622.3|63611.1|431
1649398500000|2022-04-08 06:15:00|63622.1|63612.1|63628.4|63618.4|63631.7|63619|63619.3|63607.8|520
1649398800000|2022-04-08 06:20:00|63628.3|63618.3|63633.2|63623.2|63633.7|63623.7|63627|63617|419
1649399100000|2022-04-08 06:25:00|63633.3|63623.3|63635|63625|63636|63626|63629.8|63619.8|446
1649399400000|2022-04-08 06:30:00|63635.1|63625.1|63649.7|63639.7|63650.7|63640.7|63633|63623|504
1649399700000|2022-04-08 06:35:00|63649.8|63639.8|63656.2|63646.2|63656.6|63646.6|63649.8|63639.8|435
1649400000000|2022-04-08 06:40:00|63656|63646|63662.5|63652.5|63666.3|63656.3|63654.6|63644.6|454
1649400300000|2022-04-08 06:45:00|63662.7|63652.7|63661.6|63651.6|63670.5|63657.3|63661.1|63650.3|383
1649400600000|2022-04-08 06:50:00|63661.7|63651.7|63671.5|63661.5|63674.9|63663|63657.4|63647.4|460
1649400900000|2022-04-08 06:55:00|63671.3|63661.3|63662.8|63652.8|63679.6|63669.6|63658|63648|738
1649401200000|2022-04-08 07:00:00|63664.4|63654.4|63676.3|63666.3|63684.6|63672.9|63661.6|63651.3|764
1649401500000|2022-04-08 07:05:00|63676.5|63666.5|63681.2|63671.2|63687|63675.5|63671.2|63657.4|687
1649401800000|2022-04-08 07:10:00|63680.7|63670.7|63675.7|63665.7|63684.3|63670.7|63667.1|63656.1|586
1649402100000|2022-04-08 07:15:00|63676.1|63666.1|63680.6|63670.6|63691.5|63676.3|63671.2|63661.2|621
1649402400000|2022-04-08 07:20:00|63680.8|63670.8|63683.2|63673.2|63685.6|63675.6|63676.3|63666.3|576
1649402700000|2022-04-08 07:25:00|63683.3|63673.3|63683.4|63673.4|63690.6|63677.7|63678.6|63668.6|516
1649403000000|2022-04-08 07:30:00|63683.3|63673.3|63677.7|63667.7|63687.9|63676.6|63674.3|63659.6|563
1649403300000|2022-04-08 07:35:00|63677.5|63667.5|63671.9|63661.9|63683.2|63668.5|63670.3|63660.3|470
1649403600000|2022-04-08 07:40:00|63672.1|63662.1|63672.3|63662.3|63675.5|63665.5|63668.9|63658.9|406
1649403900000|2022-04-08 07:45:00|63672.5|63662.5|63677.3|63667.3|63682.7|63672.7|63671.7|63661.7|451
1649404200000|2022-04-08 07:50:00|63677.4|63667.4|63679.3|63669.3|63680.7|63670.7|63677.1|63667.1|346
1649404500000|2022-04-08 07:55:00|63679.2|63669.2|63682|63672|63684.7|63674.7|63677.1|63667.1|432
1649404800000|2022-04-08 08:00:00|63682.1|63672.1|63672.9|63662.9|63682.8|63672.8|63671.6|63661.6|445
1649405100000|2022-04-08 08:05:00|63672.7|63662.7|63674.5|63664.5|63676.5|63666.5|63671.4|63661.4|406
1649405400000|2022-04-08 08:10:00|63674.6|63664.6|63679.2|63669.2|63679.7|63669.7|63671.7|63661.7|391
1649405700000|2022-04-08 08:15:00|63679.1|63669.1|63687.9|63677.9|63688.7|63678.7|63677.4|63667.4|413
1649406000000|2022-04-08 08:20:00|63688|63678|63682.4|63672.4|63693.9|63681.3|63679.8|63666.5|540
1649406300000|2022-04-08 08:25:00|63682.3|63672.3|63681.6|63671.6|63685.3|63675.3|63680.3|63670.3|467
1649406600000|2022-04-08 08:30:00|63681.5|63671.5|63687.9|63677.9|63693.3|63683.3|63681.5|63671.5|449
1649406900000|2022-04-08 08:35:00|63688.1|63678.1|63687.6|63677.6|63693.1|63683.1|63685.4|63671.5|416
1649407200000|2022-04-08 08:40:00|63687.8|63677.8|63686.7|63676.7|63689.8|63679.8|63685|63675|312
1649407500000|2022-04-08 08:45:00|63686.5|63676.5|63688.9|63678.9|63693|63683|63686.5|63676.5|343
1649407800000|2022-04-08 08:50:00|63689|63679|63687.2|63677.2|63691.9|63681.9|63686.5|63676.5|319
1649408100000|2022-04-08 08:55:00|63687.1|63677.1|63692.9|63682.9|63693.8|63683.8|63687.1|63677.1|314
1649408400000|2022-04-08 09:00:00|63692.8|63682.8|63691.3|63681.3|63696.1|63684.4|63688.8|63675.7|497
1649408700000|2022-04-08 09:05:00|63691.2|63681.2|63687.8|63677.8|63694.6|63681.9|63685.5|63673.8|424
1649409000000|2022-04-08 09:10:00|63687.9|63677.9|63684.2|63674.2|63688.8|63678.8|63682.2|63672.2|375
1649409300000|2022-04-08 09:15:00|63684.1|63674.1|63683.7|63673.7|63687.4|63677.4|63681.4|63671.4|406
1649409600000|2022-04-08 09:20:00|63683.8|63673.8|63677.7|63667.7|63684.3|63674.3|63677.7|63667.7|355
1649409900000|2022-04-08 09:25:00|63677.6|63667.6|63677.5|63667.5|63679.2|63669.2|63675|63665|465
1649410200000|2022-04-08 09:30:00|63679.8|63669.8|63679.7|63669.7|63682.8|63672.8|63677.3|63667.3|454
1649410500000|2022-04-08 09:35:00|63679.6|63669.6|63679|63669|63683.2|63670.2|63676.2|63662.8|387
1649410800000|2022-04-08 09:40:00|63679.1|63669.1|63677.3|63667.3|63679.7|63669.7|63676.1|63666.1|288
1649411100000|2022-04-08 09:45:00|63677.4|63667.4|63676.4|63666.4|63681.9|63667.7|63675.6|63661.6|233
1649411400000|2022-04-08 09:50:00|63676.3|63666.3|63676.5|63666.5|63677.2|63667.2|63675.7|63665.7|200
1649411700000|2022-04-08 09:55:00|63676.4|63666.4|63681.1|63671.1|63686.6|63672.1|63675.3|63665.3|285
1649412000000|2022-04-08 10:00:00|63681|63671|63686.6|63676.6|63691.8|63676.9|63679.2|63669.2|289
1649412300000|2022-04-08 10:05:00|63686.9|63676.9|63688.9|63678.9|63694.1|63679.2|63684.5|63669.8|216
1649412600000|2022-04-08 10:10:00|63688.7|63678.7|63693.5|63683.5|63698.3|63683.9|63688.7|63673.6|227
1649412900000|2022-04-08 10:15:00|63692.5|63682.5|63690.5|63680.5|63695.8|63682.5|63687.1|63672.1|408
1649413200000|2022-04-08 10:20:00|63690.4|63680.4|63693.6|63683.6|63696.6|63686.6|63688.9|63678.9|324
1649413500000|2022-04-08 10:25:00|63693.4|63683.4|63695.7|63685.7|63696.8|63686.8|63693.1|63683.1|393
1649413800000|2022-04-08 10:30:00|63695.6|63685.6|63694.3|63684.3|63696.9|63686.9|63692.8|63682.8|333
1649414100000|2022-04-08 10:35:00|63694.2|63684.2|63687.9|63677.9|63694.9|63684.9|63687.9|63673.1|215
1649414400000|2022-04-08 10:40:00|63688|63678|63690.4|63670.4|63693.5|63679|63685|63670.4|303
1649414700000|2022-04-08 10:45:00|63690.6|63670.6|63682.3|63672.3|63690.6|63675.5|63681|63665.8|220
1649415000000|2022-04-08 10:50:00|63686.6|63666.6|63680.5|63670.5|63686.6|63671.4|63679.2|63664.7|203
1649415300000|2022-04-08 10:55:00|63680.6|63670.6|63686.3|63666.3|63687.5|63672.7|63678.5|63663.5|352
1649415600000|2022-04-08 11:00:00|63681.3|63671.3|63685.5|63665.5|63688.3|63673.7|63677.4|63663.7|371
1649415900000|2022-04-08 11:05:00|63680.3|63670.3|63682.1|63672.1|63687.8|63672.9|63679.9|63664.6|319
1649416200000|2022-04-08 11:10:00|63682|63672|63684.2|63664.2|63687.8|63673.8|63681.5|63663.7|334
1649416500000|2022-04-08 11:15:00|63683.5|63663.5|63685.4|63675.4|63690.9|63675.5|63679.3|63663.5|283
1649416800000|2022-04-08 11:20:00|63685.5|63675.5|63681.3|63671.3|63689.8|63675.6|63680.7|63666.2|304
1649417100000|2022-04-08 11:25:00|63681.4|63671.4|63682.4|63672.4|63687.8|63672.8|63680.8|63666.3|306
1649417400000|2022-04-08 11:30:00|63682.3|63672.3|63681.7|63671.7|63687.5|63672.8|63681|63666.7|230
1649417700000|2022-04-08 11:35:00|63681.8|63671.8|63681.6|63671.6|63689.4|63674.1|63681.3|63666.2|307
1649418000000|2022-04-08 11:40:00|63681.7|63671.7|63680.7|63670.7|63687.3|63672.3|63680.1|63666.1|321
1649418300000|2022-04-08 11:45:00|63680.8|63670.8|63685.6|63665.6|63687.1|63672.1|63680.3|63665.5|248
1649418600000|2022-04-08 11:50:00|63685.9|63665.9|63685.4|63675.4|63690.9|63675.8|63680.4|63665.5|332
1649418900000|2022-04-08 11:55:00|63685.6|63675.6|63681.8|63671.8|63685.7|63675.7|63681|63671|380
1649419200000|2022-04-08 12:00:00|63681.6|63671.6|63687.8|63677.8|63691.2|63677.8|63680.6|63669|419
1649419500000|2022-04-08 12:05:00|63687.5|63677.5|63685.9|63675.9|63687.6|63677.6|63684.8|63674.8|312
1649419800000|2022-04-08 12:10:00|63686|63676|63684.4|63674.4|63687.2|63677.2|63683.6|63673.6|303
1649420100000|2022-04-08 12:15:00|63684.3|63674.3|63685.8|63675.8|63687.4|63677.4|63683.6|63673.6|456
1649420400000|2022-04-08 12:20:00|63685.9|63675.9|63691.2|63681.2|63693.2|63683.2|63685.5|63675.5|399
1649420700000|2022-04-08 12:25:00|63691.3|63681.3|63696.1|63686.1|63702|63687|63689.4|63679|335
1649421000000|2022-04-08 12:30:00|63696.2|63686.2|63702.3|63692.3|63707.8|63694.4|63696|63686|429
1649421300000|2022-04-08 12:35:00|63702.5|63692.5|63700.5|63690.5|63709.2|63695.9|63699.5|63684.5|428
1649421600000|2022-04-08 12:40:00|63700.6|63690.6|63702.8|63692.8|63707|63693.8|63700.1|63686.3|319
1649421900000|2022-04-08 12:45:00|63703|63693|63704|63694|63705.2|63695.2|63701.7|63691.7|312
1649422200000|2022-04-08 12:50:00|63704.2|63694.2|63704.7|63694.7|63706.3|63696.3|63702.9|63692.9|234
1649422500000|2022-04-08 12:55:00|63704.6|63694.6|63711.6|63701.6|63715.9|63705.9|63704.3|63694.3|447
1649422800000|2022-04-08 13:00:00|63711.3|63701.3|63717.2|63707.2|63722.2|63707.5|63705.6|63690.7|579
1649423100000|2022-04-08 13:05:00|63717.3|63707.3|63728.2|63718.2|63733.9|63719.4|63715.9|63702.9|580
1649423400000|2022-04-08 13:10:00|63728.5|63718.5|63739.1|63729.1|63741.9|63731.9|63728.5|63715.8|500
1649423700000|2022-04-08 13:15:00|63739.3|63729.3|63743.1|63733.1|63749.1|63735.2|63738.3|63727.5|452
1649424000000|2022-04-08 13:20:00|63743|63733|63747.6|63737.6|63752.6|63737.6|63738.9|63724.7|468
1649424300000|2022-04-08 13:25:00|63747.4|63737.4|63765.1|63755.1|63770.5|63755.4|63747|63732.6|596
1649424600000|2022-04-08 13:30:00|63765.2|63755.2|63751.9|63741.9|63769.8|63755.4|63750|63737.5|609
1649424900000|2022-04-08 13:35:00|63751.5|63741.5|63751|63731|63752.2|63741.8|63738.8|63723.7|752
1649425200000|2022-04-08 13:40:00|63751.4|63731.4|63745.6|63735.6|63752.5|63742.5|63741.1|63728.9|699
1649425500000|2022-04-08 13:45:00|63745.7|63735.7|63762.8|63742.8|63765.7|63751.1|63745.7|63735.7|661
1649425800000|2022-04-08 13:50:00|63757.3|63747.3|63755|63745|63764.2|63749.9|63749|63735|627
1649426100000|2022-04-08 13:55:00|63754.7|63744.7|63759.1|63739.1|63763.5|63748.5|63752.6|63738.1|572
1649426400000|2022-04-08 14:00:00|63754.2|63744.2|63740.7|63730.7|63760.1|63745.4|63738.8|63725.1|651
1649426700000|2022-04-08 14:05:00|63741.4|63731.4|63739.8|63729.8|63748.4|63732.7|63734.5|63720.8|596
1649427000000|2022-04-08 14:10:00|63741.8|63731.8|63740|63730|63745|63732.3|63725.2|63710.3|661
1649427300000|2022-04-08 14:15:00|63739.9|63729.9|63730.1|63720.1|63749.5|63736.3|63729.5|63714.4|626
1649427600000|2022-04-08 14:20:00|63730.2|63720.2|63719.3|63709.3|63733.4|63720.2|63714.5|63704.4|550
1649427900000|2022-04-08 14:25:00|63719.2|63709.2|63718.2|63708.2|63725.2|63715.2|63717.5|63707.5|553
1649428200000|2022-04-08 14:30:00|63718.3|63708.3|63719.7|63709.7|63721.9|63711.9|63716.4|63706.4|463
1649428500000|2022-04-08 14:35:00|63719.8|63709.8|63726|63716|63731.7|63720.3|63717.1|63704.7|477
1649428800000|2022-04-08 14:40:00|63726.2|63716.2|63728.3|63718.3|63734.7|63721.2|63723.4|63713.4|444
1649429100000|2022-04-08 14:45:00|63728.4|63718.4|63721.6|63711.6|63729|63719|63718.1|63705.9|475
1649429400000|2022-04-08 14:50:00|63721.5|63711.5|63718.4|63708.4|63726.4|63711.5|63717.5|63703.6|387
1649429700000|2022-04-08 14:55:00|63718.3|63708.3|63714.4|63704.4|63723.4|63710.3|63710|63695.7|723
1649430000000|2022-04-08 15:00:00|63714.5|63704.5|63708.2|63698.2|63719.5|63705|63705.7|63690.6|536
1649430300000|2022-04-08 15:05:00|63708|63698|63707.2|63697.2|63713.3|63698.8|63706.1|63691.8|527
1649430600000|2022-04-08 15:10:00|63707.3|63697.3|63701.5|63691.5|63712.8|63697.8|63700.2|63685.3|497
1649430900000|2022-04-08 15:15:00|63701.4|63691.4|63701.9|63691.9|63702|63692|63700.1|63690.1|383
1649431200000|2022-04-08 15:20:00|63702.1|63692.1|63705|63695|63710.3|63695.5|63699.4|63689.4|426
1649431500000|2022-04-08 15:25:00|63705.1|63695.1|63709.6|63699.6|63714.8|63700.4|63704.6|63692.6|429
1649431800000|2022-04-08 15:30:00|63709.3|63699.3|63713.1|63703.1|63714.7|63704.4|63708.4|63694.2|342
1649432100000|2022-04-08 15:35:00|63712.9|63702.9|63712.8|63702.8|63724|63708.8|63712.8|63699.1|354
1649432400000|2022-04-08 15:40:00|63712.7|63702.7|63712.4|63702.4|63719.2|63705.1|63711.4|63696.9|345
1649432700000|2022-04-08 15:45:00|63712.3|63702.3|63706.7|63696.7|63714.7|63702.3|63705.1|63692.3|367
1649433000000|2022-04-08 15:50:00|63706.8|63696.8|63706.8|63696.8|63711.3|63697.8|63703|63691.3|308
1649433300000|2022-04-08 15:55:00|63707|63697|63710.4|63700.4|63710.8|63700.8|63705.2|63695.2|348
1649433600000|2022-04-08 16:00:00|63710.3|63700.3|63712.8|63702.8|63714.3|63704.3|63709.5|63699.5|313
1649433900000|2022-04-08 16:05:00|63712.9|63702.9|63723.4|63713.4|63726.6|63713.5|63712.4|63700.6|367
1649434200000|2022-04-08 16:10:00|63723.6|63713.6|63709.4|63689.4|63726.5|63713.6|63704|63689.1|356
1649434500000|2022-04-08 16:15:00|63709.2|63689.2|63710.3|63690.3|63712.7|63697.4|63703.6|63688.8|406
1649434800000|2022-04-08 16:20:00|63704.4|63694.4|63703.2|63693.2|63709.7|63695.4|63699.3|63688|318
1649435100000|2022-04-08 16:25:00|63703.3|63693.3|63697.8|63687.8|63703.4|63693.4|63697.2|63687.2|310
1649435400000|2022-04-08 16:30:00|63697.7|63687.7|63703.7|63693.7|63708.8|63694.3|63697.5|63684.9|445
1649435700000|2022-04-08 16:35:00|63708.4|63688.4|63704.1|63694.1|63708.8|63694.5|63702|63688.3|362
1649436000000|2022-04-08 16:40:00|63704|63694|63710.3|63700.3|63713.1|63700.3|63703.6|63688.9|396
1649436300000|2022-04-08 16:45:00|63710.2|63700.2|63709.5|63699.5|63715.6|63700.9|63708.6|63694.3|242
1649436600000|2022-04-08 16:50:00|63709.4|63699.4|63711.9|63701.9|63717.5|63702.3|63709.3|63695.4|226
1649436900000|2022-04-08 16:55:00|63712|63702|63716|63706|63716.3|63706.3|63711.3|63701.3|192
1649437200000|2022-04-08 17:00:00|63715.8|63705.8|63719.1|63709.1|63724.1|63709.8|63715.8|63700.8|248
1649437500000|2022-04-08 17:05:00|63719.2|63709.2|63729.6|63709.6|63730.6|63715.6|63719.1|63705.7|249
1649437800000|2022-04-08 17:10:00|63729.7|63709.7|63725.8|63705.8|63730|63714.8|63719.4|63704.4|251
1649438100000|2022-04-08 17:15:00|63720.7|63710.7|63718.3|63708.3|63728.3|63711.9|63718|63703.4|334
1649438400000|2022-04-08 17:20:00|63723.8|63703.8|63721.1|63701.1|63723.8|63708.3|63715.3|63700|223
1649438700000|2022-04-08 17:25:00|63720.9|63700.9|63719.9|63709.9|63724.9|63710.1|63716.4|63700.4|210
1649439000000|2022-04-08 17:30:00|63724.5|63704.5|63719.5|63709.5|63725|63710|63716.5|63702.5|254
1649439300000|2022-04-08 17:35:00|63719.6|63709.6|63723.3|63703.3|63724.5|63709.9|63718.2|63703.2|241
1649439600000|2022-04-08 17:40:00|63723.4|63703.4|63722|63712|63727.6|63712.5|63718.4|63703.4|252
1649439900000|2022-04-08 17:45:00|63721.8|63711.8|63719.3|63709.3|63726.8|63712.3|63719.2|63706.6|257
1649440200000|2022-04-08 17:50:00|63719.4|63709.4|63713.4|63703.4|63719.4|63709.4|63712.9|63702.9|271
1649440500000|2022-04-08 17:55:00|63713.3|63703.3|63712|63702|63716.3|63704.3|63710.9|63696.2|358
1649440800000|2022-04-08 18:00:00|63712.2|63702.2|63718.4|63698.4|63718.8|63704.4|63711.7|63696.8|271
1649441100000|2022-04-08 18:05:00|63718.6|63698.6|63720.6|63710.6|63723.4|63710.7|63711.5|63696.9|291
1649441400000|2022-04-08 18:10:00|63720.5|63710.5|63720.6|63710.6|63727.6|63713|63720.3|63705.5|232
1649441700000|2022-04-08 18:15:00|63720.7|63710.7|63718.6|63708.6|63725.8|63710.7|63716.7|63702.1|283
1649442000000|2022-04-08 18:20:00|63718.4|63708.4|63725.6|63715.6|63726.3|63716.3|63716.6|63706.6|315
1649442300000|2022-04-08 18:25:00|63725.5|63715.5|63732.6|63712.6|63733.1|63720.5|63725.5|63712.2|356
1649442600000|2022-04-08 18:30:00|63732.7|63712.7|63729.2|63709.2|63733.2|63719.4|63722.8|63707.8|275
1649442900000|2022-04-08 18:35:00|63729.3|63709.3|63728.3|63708.3|63729.6|63714|63723.5|63708|253
1649443200000|2022-04-08 18:40:00|63728.5|63708.5|63724.3|63714.3|63729.8|63714.9|63723.3|63707.7|261
1649443500000|2022-04-08 18:45:00|63724.1|63714.1|63721.9|63711.9|63729.3|63714.1|63721.8|63707.2|199
1649443800000|2022-04-08 18:50:00|63722|63712|63717.5|63707.5|63723.8|63712.6|63716.8|63703.6|275
1649444100000|2022-04-08 18:55:00|63717.4|63707.4|63716.9|63696.9|63722.7|63709.3|63710.9|63695.6|311
1649444400000|2022-04-08 19:00:00|63716.8|63696.8|63712.6|63692.6|63719.3|63704.2|63710.5|63692.3|310
1649444700000|2022-04-08 19:05:00|63712.7|63692.7|63704.9|63684.9|63714.1|63697.2|63703.5|63684.3|333
1649445000000|2022-04-08 19:10:00|63705|63685|63702.2|63682.2|63708.2|63693.1|63696.1|63680.6|282
1649445300000|2022-04-08 19:15:00|63702.3|63682.3|63698.9|63688.9|63704.6|63689.5|63697.2|63682.2|290
1649445600000|2022-04-08 19:20:00|63699|63689|63703.7|63683.7|63704.5|63689.3|63697|63679.4|290
1649445900000|2022-04-08 19:25:00|63698.3|63688.3|63699.6|63679.6|63704.4|63688.8|63694|63678.9|326
1649446200000|2022-04-08 19:30:00|63699.4|63679.4|63699.8|63679.8|63700.6|63685.1|63694.7|63679.1|281
1649446500000|2022-04-08 19:35:00|63700.3|63680.3|63702.5|63682.5|63704.7|63684.7|63699.9|63679.9|319
1649446800000|2022-04-08 19:40:00|63702.9|63682.9|63701|63681|63703.1|63686.5|63694.4|63679.2|315
1649447100000|2022-04-08 19:45:00|63701.1|63681.1|63701|63681|63701.9|63681.9|63700.3|63680.3|233
1649447400000|2022-04-08 19:50:00|63701.3|63681.3|63701.1|63681.1|63703.3|63687.6|63697.4|63680.7|377
1649447700000|2022-04-08 19:55:00|63701.2|63681.2|63705.5|63685.5|63708.2|63690.8|63700.6|63681|451
1649448000000|2022-04-08 20:00:00|63705.2|63685.2|63710|63690|63710.4|63690.4|63705.2|63685.2|334
1649448300000|2022-04-08 20:05:00|63709.9|63689.9|63708.7|63688.7|63710.4|63690.4|63708.3|63688.3|206
1649448600000|2022-04-08 20:10:00|63708.8|63688.8|63711.3|63691.3|63711.7|63696.1|63705.6|63688.2|210
1649448900000|2022-04-08 20:15:00|63711.2|63691.2|63711|63691|63711.6|63696.4|63705.4|63690.6|159
1649449200000|2022-04-08 20:20:00|63711.4|63691.4|63711.4|63691.4|63711.7|63691.7|63710.1|63690.1|170
1649449500000|2022-04-08 20:25:00|63711|63691|63705.4|63685.4|63711.6|63695.7|63705.1|63685.1|260
1649449800000|2022-04-08 20:30:00|63705.3|63685.3|63698.6|63678.6|63705.3|63685.3|63695.8|63675.8|259
1649450100000|2022-04-08 20:35:00|63698.7|63678.7|63695.3|63675.3|63699|63679|63693.5|63673.5|319
1649450400000|2022-04-08 20:40:00|63695.4|63675.4|63697|63677|63697.6|63677.6|63694.3|63674.3|192
1649450700000|2022-04-08 20:45:00|63697.1|63677.1|63697.1|63677.1|63697.6|63677.6|63696.8|63676.8|64
1649451000000|2022-04-08 20:50:00|63697.3|63677.3|63696.1|63676.1|63699.3|63679.3|63695.1|63675.1|86
1649451300000|2022-04-08 20:55:00|63696.2|63676.2|63696.9|63676.9|63700.2|63680.2|63694.5|63674.5|159
1649620800000|2022-04-10 20:00:00|63762.5|63652|63756.3|63670.5|63794.4|63674|63717.7|63639.5|33
1649621100000|2022-04-10 20:05:00|63771.5|63645.5|63750|63671.1|63771.5|63671.7|63733.5|63645.1|24
1649621400000|2022-04-10 20:10:00|63741.9|63665.7|63741.9|63665.7|63827.7|63701.7|63741.9|63665.7|16
1649621700000|2022-04-10 20:15:00|63827.7|63701.7|63745.4|63671.5|63827.7|63701.7|63731.7|63665.7|14
1649622000000|2022-04-10 20:20:00|63742|63665.7|63742|63665.7|63753.8|63671.5|63742|63665.7|14
1649622300000|2022-04-10 20:25:00|63751|63671.1|63754|63671|63754|63671.1|63741.9|63665.7|12
1649622600000|2022-04-10 20:30:00|63741.9|63665.7|63741.9|63665.7|63756.3|63671|63741.9|63665.7|13
1649622900000|2022-04-10 20:35:00|63753.4|63670.8|63755.1|63670.8|63755.1|63670.8|63742|63665.7|8
1649623200000|2022-04-10 20:40:00|63742|63665.7|63742|63665.7|63755.1|63672.4|63722.9|63665.7|15
1649623500000|2022-04-10 20:45:00|63728.6|63672.3|63768|63642|63768|63672.3|63728.6|63642|8
1649623800000|2022-04-10 20:50:00|63733.8|63672|63737|63671.8|63768|63672|63733.8|63642|10
1649624100000|2022-04-10 20:55:00|63734.6|63642|63726.5|63672.3|63768|63672.4|63722|63642|14
1649624400000|2022-04-10 21:00:00|63723.8|63672.4|63722.2|63673.5|63752.5|63673.5|63721.7|63657.5|23
1649624700000|2022-04-10 21:05:00|63769.4|63643.4|63730.4|63673.1|63771.3|63678.5|63681.8|63625.3|110
1649625000000|2022-04-10 21:10:00|63733|63676.4|63720.8|63673.4|63760.2|63676.4|63717.7|63655.1|95
1649625300000|2022-04-10 21:15:00|63727.1|63666.9|63721.5|63674.3|63743.9|63674.4|63719.5|63666.9|40
1649625600000|2022-04-10 21:20:00|63743.6|63669|63720.2|63674.5|63760.5|63674.6|63719.4|63651.5|35
1649625900000|2022-04-10 21:25:00|63720.6|63674.4|63728.9|63672.6|63743.7|63674.4|63720.6|63668.6|45
1649626200000|2022-04-10 21:30:00|63734.8|63671.2|63734.3|63671|63753.2|63673.4|63719.5|63665.5|127
1649626500000|2022-04-10 21:35:00|63741.5|63669.8|63729.6|63671.3|63748.9|63673.4|63720.7|63664.3|89
1649626800000|2022-04-10 21:40:00|63735.6|63670.3|63730|63670.7|63735.6|63673.4|63720.7|63667.3|75
1649627100000|2022-04-10 21:45:00|63735.6|63671.6|63738.5|63669|63744.5|63673.3|63721.6|63663.3|84
1649627400000|2022-04-10 21:50:00|63737.8|63669.5|63732.7|63670.4|63739.3|63673.2|63722.8|63668.5|78
1649627700000|2022-04-10 21:55:00|63739.3|63668.5|63739|63671.8|63760.2|63673.2|63723.3|63654.7|95
1649628000000|2022-04-10 22:00:00|63739.9|63666.9|63736.4|63669.9|63750.4|63670|63726.5|63653.6|226
1649628300000|2022-04-10 22:05:00|63739.4|63663.9|63740.3|63677.2|63758.4|63680.5|63721|63659.4|135
1649628600000|2022-04-10 22:10:00|63738.3|63674.9|63732.5|63692|63753.1|63695.4|63727.6|63665.7|297
1649628900000|2022-04-10 22:15:00|63733.3|63691.4|63740.4|63701.8|63741.6|63704|63720.9|63691.4|215
1649629200000|2022-04-10 22:20:00|63739.1|63702.7|63741.2|63702.8|63745.5|63710.2|63729.4|63696.3|240
1649629500000|2022-04-10 22:25:00|63740.6|63704|63740.6|63704.8|63742.2|63710.7|63736.3|63697.2|112
1649629800000|2022-04-10 22:30:00|63740.9|63705.6|63739.1|63705.9|63742.1|63715.1|63734.7|63697.2|123
1649630100000|2022-04-10 22:35:00|63738.5|63705.7|63736.4|63703.5|63740.5|63716|63734.3|63701|109
1649630400000|2022-04-10 22:40:00|63734.6|63714.6|63737|63701.2|63741.4|63714.6|63731.3|63699.5|108
1649630700000|2022-04-10 22:45:00|63732|63712|63736.9|63706|63740.5|63713.5|63730|63697.7|126
1649631000000|2022-04-10 22:50:00|63737|63703.5|63731.5|63711.5|63740.8|63714|63730.7|63696.8|106
1649631300000|2022-04-10 22:55:00|63731.7|63711.7|63731.6|63711.6|63740.1|63712.4|63730.7|63700.5|76
1649631600000|2022-04-10 23:00:00|63731.5|63711.5|63730.6|63710.6|63739.4|63712.8|63726.6|63699.9|203
1649631900000|2022-04-10 23:05:00|63730.8|63710.8|63727.7|63707.7|63730.9|63710.9|63727|63707|142
1649632200000|2022-04-10 23:10:00|63727.9|63707.9|63728|63708|63728.6|63708.6|63727.4|63707.4|91
1649632500000|2022-04-10 23:15:00|63728.1|63708.1|63727.6|63707.6|63729.3|63709.3|63724.4|63704.4|119
1649632800000|2022-04-10 23:20:00|63727.8|63707.8|63726.3|63706.3|63728.4|63708.4|63725.5|63705.5|88
1649633100000|2022-04-10 23:25:00|63726.9|63706.9|63727.8|63707.8|63728.3|63708.3|63725.5|63705.5|99
1649633400000|2022-04-10 23:30:00|63728.4|63708.4|63728|63708|63728.8|63708.8|63725.9|63705.9|113
1649633700000|2022-04-10 23:35:00|63728.3|63708.3|63728.7|63708.7|63728.8|63708.8|63725.2|63705.2|88
1649634000000|2022-04-10 23:40:00|63729.2|63709.2|63725.5|63705.5|63730|63710|63725.3|63705.3|120
1649634300000|2022-04-10 23:45:00|63727|63707|63727.4|63707.4|63729.8|63709.8|63725|63705|154
1649634600000|2022-04-10 23:50:00|63727.5|63707.5|63727.8|63707.8|63729.2|63709.2|63726.6|63706.6|165
1649634900000|2022-04-10 23:55:00|63727.7|63707.7|63729.9|63709.9|63730.4|63710.4|63726.7|63706.7|182
1649635200000|2022-04-11 00:00:00|63730|63710|63725.1|63705.1|63731.8|63711.8|63723.4|63703.4|331
1649635500000|2022-04-11 00:05:00|63725.2|63705.2|63728.2|63708.2|63729.4|63709.4|63724.9|63704.9|200
1649635800000|2022-04-11 00:10:00|63728.5|63708.5|63731.9|63711.9|63736.1|63716.1|63723.6|63703.6|263
1649636100000|2022-04-11 00:15:00|63731.8|63711.8|63739|63719|63739.5|63719.5|63726.2|63711.1|254
1649636400000|2022-04-11 00:20:00|63739.2|63719.2|63743.5|63723.5|63746.5|63726.5|63739|63719|317
1649636700000|2022-04-11 00:25:00|63743.6|63723.6|63743.1|63723.1|63744.6|63724.6|63742.4|63722.4|261
1649637000000|2022-04-11 00:30:00|63743.2|63723.2|63751.8|63731.8|63753.3|63733.3|63742.8|63722.8|313
1649637300000|2022-04-11 00:35:00|63751.7|63731.7|63751.7|63731.7|63758.9|63738.9|63746.4|63728.7|347
1649637600000|2022-04-11 00:40:00|63751.8|63731.8|63752.4|63732.4|63753.3|63733.3|63750.5|63730.5|263
1649637900000|2022-04-11 00:45:00|63752.5|63732.5|63745.6|63725.6|63752.5|63732.5|63732.8|63712.8|610
1649638200000|2022-04-11 00:50:00|63745.5|63725.5|63709.9|63689.9|63754.6|63736.6|63706.1|63686.1|679
1649638500000|2022-04-11 00:55:00|63709.8|63689.8|63729.3|63709.3|63731|63711|63703.9|63683.9|561
1649638800000|2022-04-11 01:00:00|63729.2|63709.2|63724.2|63704.2|63732.6|63712.6|63722.5|63702.5|561
1649639100000|2022-04-11 01:05:00|63724.1|63704.1|63724.7|63714.7|63729.7|63715.1|63720.7|63702.4|541
1649639400000|2022-04-11 01:10:00|63724.6|63714.6|63729.5|63709.5|63737.4|63717.4|63724.3|63706.4|499
1649639700000|2022-04-11 01:15:00|63729.6|63709.6|63713.1|63703.1|63731.4|63717.4|63712.8|63696.8|626
1649640000000|2022-04-11 01:20:00|63718.5|63698.5|63704.2|63694.2|63721.6|63705.8|63703.5|63690.6|485
1649640300000|2022-04-11 01:25:00|63704.3|63694.3|63728.8|63708.8|63728.8|63708.8|63704|63690.6|631
1649640600000|2022-04-11 01:30:00|63729.1|63709.1|63739.7|63729.7|63743.2|63729.7|63725.2|63705.2|732
1649640900000|2022-04-11 01:35:00|63740|63730|63748.8|63738.8|63759.7|63744.9|63736.6|63723.4|720
1649641200000|2022-04-11 01:40:00|63748.5|63738.5|63757|63737|63765.4|63745.4|63746.2|63728.7|550
1649641500000|2022-04-11 01:45:00|63756.5|63736.5|63762.7|63742.7|63773.2|63753.2|63748.1|63728.7|722
1649641800000|2022-04-11 01:50:00|63763.1|63743.1|63759.1|63749.1|63772.7|63753.7|63752.2|63737.2|733
1649642100000|2022-04-11 01:55:00|63759.7|63749.7|63774.6|63754.6|63778.9|63764.8|63759.7|63746|780
1649642400000|2022-04-11 02:00:00|63775|63755|63782.3|63772.3|63788|63773.9|63770.5|63753.9|793
1649642700000|2022-04-11 02:05:00|63782.6|63772.6|63784.5|63774.5|63789.4|63776.4|63770.7|63757.8|695
1649643000000|2022-04-11 02:10:00|63783.2|63773.2|63772.1|63762.1|63788.3|63773.6|63771|63753.3|660
1649643300000|2022-04-11 02:15:00|63772|63762|63786|63776|63791.5|63780.6|63770.2|63751.7|686
1649643600000|2022-04-11 02:20:00|63786.1|63776.1|63774|63764|63787.6|63777.6|63769.1|63757.6|570
1649643900000|2022-04-11 02:25:00|63774.2|63764.2|63771.1|63751.1|63774.6|63764.6|63756.1|63736.7|762
1649644200000|2022-04-11 02:30:00|63765.9|63755.9|63779.5|63759.5|63781.2|63761.2|63760.1|63746.1|746
1649644500000|2022-04-11 02:35:00|63779.2|63759.2|63761.3|63751.3|63783.6|63765.9|63760.3|63750.3|674
1649644800000|2022-04-11 02:40:00|63761.4|63751.4|63781.4|63771.4|63785.8|63771.4|63759.2|63744.8|693
1649645100000|2022-04-11 02:45:00|63781.8|63771.8|63795.8|63775.8|63796.7|63782.8|63780.9|63766.6|651
1649645400000|2022-04-11 02:50:00|63791.5|63781.5|63794.1|63784.1|63807.6|63792.7|63790|63775.4|648
1649645700000|2022-04-11 02:55:00|63794.2|63784.2|63804.9|63794.9|63814.5|63799.4|63793.9|63780.6|750
1649646000000|2022-04-11 03:00:00|63805|63795|63821.1|63811.1|63825.3|63812.2|63799.9|63786|697
1649646300000|2022-04-11 03:05:00|63819.7|63809.7|63806.7|63796.7|63824.7|63811.3|63801.6|63791.6|631
1649646600000|2022-04-11 03:10:00|63806.6|63796.6|63805.7|63795.7|63808.2|63798.2|63799.7|63789.7|485
1649646900000|2022-04-11 03:15:00|63806|63796|63800.4|63790.4|63806.5|63796.5|63793.5|63783.5|573
1649647200000|2022-04-11 03:20:00|63800.6|63790.6|63801.9|63791.9|63802.5|63792.5|63794.6|63779.9|554
1649647500000|2022-04-11 03:25:00|63802|63792|63804|63794|63813.6|63799.7|63798.5|63783.9|570
1649647800000|2022-04-11 03:30:00|63803.9|63793.9|63811.9|63801.9|63819.3|63809.3|63803.9|63789|660
1649648100000|2022-04-11 03:35:00|63811.6|63801.6|63809.4|63799.4|63813.4|63803.4|63805.3|63790.2|460
1649648400000|2022-04-11 03:40:00|63809.3|63799.3|63804.1|63794.1|63809.4|63799.4|63802.6|63792.6|410
1649648700000|2022-04-11 03:45:00|63804.2|63794.2|63819.1|63809.1|63822|63809.4|63804|63792.9|429
1649649000000|2022-04-11 03:50:00|63819.3|63809.3|63815.7|63805.7|63826.1|63811|63815|63803|351
1649649300000|2022-04-11 03:55:00|63815.8|63805.8|63810.9|63800.9|63818.7|63806.8|63810.1|63796.6|383
1649649600000|2022-04-11 04:00:00|63811|63801|63810.8|63800.8|63812.7|63802.7|63810.3|63800.3|301
1649649900000|2022-04-11 04:05:00|63810.7|63800.7|63803.8|63793.8|63810.8|63800.8|63801.8|63791.8|311
1649650200000|2022-04-11 04:10:00|63804|63794|63804.3|63794.3|63809.7|63795.5|63800.1|63786.5|249
1649650500000|2022-04-11 04:15:00|63804.2|63794.2|63815.4|63795.4|63816.8|63800.8|63801.3|63787.7|324
1649650800000|2022-04-11 04:20:00|63815.3|63795.3|63808|63798|63815.4|63799.7|63806.6|63792|296
1649651100000|2022-04-11 04:25:00|63807.9|63797.9|63814.4|63794.4|63818.2|63803.2|63807.8|63793.9|398
1649651400000|2022-04-11 04:30:00|63814.3|63794.3|63817.5|63807.5|63822.6|63808.2|63810.6|63792.8|417
1649651700000|2022-04-11 04:35:00|63817.6|63807.6|63819.3|63809.3|63823.6|63809.8|63815|63802.2|375
1649652000000|2022-04-11 04:40:00|63819.2|63809.2|63813.6|63803.6|63823.1|63809.7|63813.5|63799.7|352
1649652300000|2022-04-11 04:45:00|63814.3|63804.3|63817.6|63807.6|63825.6|63810|63813.8|63799.2|331
1649652600000|2022-04-11 04:50:00|63817.5|63807.5|63822.6|63812.6|63827.5|63813.6|63817|63802.7|399
1649652900000|2022-04-11 04:55:00|63827.6|63807.6|63828.3|63818.3|63833|63821.2|63816.3|63805.6|452
1649653200000|2022-04-11 05:00:00|63832.2|63812.2|63828.3|63818.3|63832.5|63822.3|63824.5|63809.8|505
1649653500000|2022-04-11 05:05:00|63828.4|63818.4|63832|63822|63832.4|63822.4|63824.5|63810.2|354
1649653800000|2022-04-11 05:10:00|63832.1|63822.1|63842.6|63832.6|63843.7|63833.2|63831|63820.9|387
1649654100000|2022-04-11 05:15:00|63842.5|63832.5|63844.8|63834.8|63849.6|63835|63841.1|63827.5|431
1649654400000|2022-04-11 05:20:00|63845|63835|63853.7|63843.7|63859.9|63847|63843|63833|492
1649654700000|2022-04-11 05:25:00|63853.9|63843.9|63855.4|63845.4|63859.1|63849.1|63850.2|63840.2|516
1649655000000|2022-04-11 05:30:00|63855.6|63845.6|63846.2|63836.2|63856.4|63846.4|63840|63830|654
1649655300000|2022-04-11 05:35:00|63846.5|63836.5|63829.5|63819.5|63846.5|63836.5|63819.4|63809.4|540
1649655600000|2022-04-11 05:40:00|63829.7|63819.7|63832.6|63822.6|63838|63828|63822.8|63809.7|562
1649655900000|2022-04-11 05:45:00|63832.7|63822.7|63832.7|63822.7|63833.9|63823.9|63821.5|63811.5|538
1649656200000|2022-04-11 05:50:00|63832.5|63822.5|63826.5|63816.5|63835.7|63825.7|63821.3|63811.3|602
1649656500000|2022-04-11 05:55:00|63826.6|63816.6|63823.4|63813.4|63837.7|63827.7|63823.3|63813.3|571
1649656800000|2022-04-11 06:00:00|63823.6|63813.6|63819|63809|63828.5|63817.9|63818.1|63807.9|563
1649657100000|2022-04-11 06:05:00|63819.6|63809.6|63820.7|63810.7|63838.6|63828.2|63819.6|63808|657
1649657400000|2022-04-11 06:10:00|63820.6|63810.6|63829.9|63819.9|63831.5|63821.5|63819.1|63809.1|590
1649657700000|2022-04-11 06:15:00|63829.8|63819.8|63828|63818|63830.7|63820.7|63819.3|63806.2|613
1649658000000|2022-04-11 06:20:00|63828.2|63818.2|63830.6|63820.6|63832.4|63822.4|63817.4|63807.4|549
1649658300000|2022-04-11 06:25:00|63830.5|63820.5|63830.2|63820.2|63837.7|63827.7|63826.6|63814.2|552
1649658600000|2022-04-11 06:30:00|63830.1|63820.1|63846.5|63836.5|63852|63840.3|63829.8|63819.8|589
1649658900000|2022-04-11 06:35:00|63846.3|63836.3|63842.1|63832.1|63852.3|63842.3|63840.3|63830.3|574
1649659200000|2022-04-11 06:40:00|63842.2|63832.2|63839.8|63829.8|63845.4|63834.2|63833.9|63819.1|508
1649659500000|2022-04-11 06:45:00|63839.5|63829.5|63839|63829|63841.4|63831.4|63834.4|63824.4|445
1649659800000|2022-04-11 06:50:00|63838.9|63828.9|63837|63827|63843.7|63830|63836.3|63823.7|378
1649660100000|2022-04-11 06:55:00|63836.8|63826.8|63843.5|63833.5|63845.8|63833.7|63833.1|63823.1|502
1649660400000|2022-04-11 07:00:00|63843|63833|63849.2|63839.2|63850.1|63840.1|63835.5|63825.5|664
1649660700000|2022-04-11 07:05:00|63849.4|63839.4|63852.4|63842.4|63857.1|63847.1|63847.3|63837.3|520
1649661000000|2022-04-11 07:10:00|63852.1|63842.1|63856.3|63846.3|63860.7|63850.7|63848.7|63838.7|525
1649661300000|2022-04-11 07:15:00|63856.4|63846.4|63850.8|63840.8|63860.6|63849.8|63847|63837|591
1649661600000|2022-04-11 07:20:00|63851.2|63841.2|63845.2|63835.2|63854.4|63841.4|63840.8|63829.3|650
1649661900000|2022-04-11 07:25:00|63845.3|63835.3|63823.7|63813.7|63845.6|63835.6|63819.5|63809.5|783
1649662200000|2022-04-11 07:30:00|63823.1|63813.1|63825.3|63815.3|63832.1|63822.1|63823.1|63813.1|656
1649662500000|2022-04-11 07:35:00|63824.9|63814.9|63816.5|63806.5|63827.5|63817.5|63812.3|63802.3|560
1649662800000|2022-04-11 07:40:00|63816.6|63806.6|63816.7|63806.7|63828.2|63816|63816.1|63803.2|531
1649663100000|2022-04-11 07:45:00|63816.8|63806.8|63799.4|63789.4|63821.5|63811.5|63798.8|63788.8|593
1649663400000|2022-04-11 07:50:00|63799.6|63789.6|63806.4|63796.4|63807.5|63797.5|63794.2|63782.3|579
1649663700000|2022-04-11 07:55:00|63806.3|63796.3|63808.1|63798.1|63815.9|63805.9|63801.6|63788.6|656
1649664000000|2022-04-11 08:00:00|63807.9|63797.9|63798.9|63788.9|63810.3|63799.3|63788.5|63778.5|642
1649664300000|2022-04-11 08:05:00|63799.1|63789.1|63812.6|63792.6|63816.5|63801.5|63795.6|63785.6|564
1649664600000|2022-04-11 08:10:00|63807.7|63797.7|63798.4|63788.4|63809.7|63797.7|63797.9|63783.2|440
1649664900000|2022-04-11 08:15:00|63798.5|63788.5|63802.4|63792.4|63802.4|63792.4|63798.2|63788.2|408
1649665200000|2022-04-11 08:20:00|63802.6|63792.6|63805.6|63795.6|63806.8|63796.8|63799|63789|529
1649665500000|2022-04-11 08:25:00|63805.5|63795.5|63793.5|63783.5|63809.8|63796.5|63791.7|63781.7|557
1649665800000|2022-04-11 08:30:00|63793.2|63783.2|63794.6|63784.6|63799.2|63789.2|63791.6|63781.6|558
1649666100000|2022-04-11 08:35:00|63794.9|63784.9|63799.3|63789.3|63799.8|63789.8|63793.9|63783.9|456
1649666400000|2022-04-11 08:40:00|63799|63789|63800.3|63790.3|63807|63793.2|63796.7|63786.7|401
1649666700000|2022-04-11 08:45:00|63800.2|63790.2|63803.1|63793.1|63805.8|63795.8|63798.5|63788.5|516
1649667000000|2022-04-11 08:50:00|63803.2|63793.2|63804.9|63794.9|63807.7|63796.1|63799.4|63787.7|434
1649667300000|2022-04-11 08:55:00|63804.8|63794.8|63805.1|63795.1|63810.1|63796.1|63803.1|63789.6|366
1649667600000|2022-04-11 09:00:00|63805.8|63795.8|63802.2|63792.2|63806.1|63796.1|63800.8|63790.8|529
1649667900000|2022-04-11 09:05:00|63802.3|63792.3|63809.5|63799.5|63809.5|63799.5|63800.7|63787.1|341
1649668200000|2022-04-11 09:10:00|63809.3|63799.3|63805.9|63795.9|63809.7|63799.7|63802.7|63792.7|423
1649668500000|2022-04-11 09:15:00|63805.8|63795.8|63798.3|63788.3|63809|63796.5|63797.7|63783.1|386
1649668800000|2022-04-11 09:20:00|63797.2|63787.2|63797.5|63787.5|63805.4|63790.6|63788.5|63777.2|587
1649669100000|2022-04-11 09:25:00|63797.4|63787.4|63788.4|63778.4|63797.4|63787.4|63786.6|63776.4|412
1649669400000|2022-04-11 09:30:00|63788.6|63778.6|63790.6|63780.6|63791.4|63781.4|63779.6|63769.6|534
1649669700000|2022-04-11 09:35:00|63790.7|63780.7|63789.2|63779.2|63792.6|63782.6|63785.3|63775.3|404
1649670000000|2022-04-11 09:40:00|63789|63779|63788.4|63778.4|63793.3|63780.5|63786.9|63773.3|412
1649670300000|2022-04-11 09:45:00|63788.3|63778.3|63782.6|63772.6|63790.5|63780.5|63777.1|63764.3|496
1649670600000|2022-04-11 09:50:00|63782.5|63772.5|63773.6|63763.6|63787.2|63772.8|63773.5|63763.5|462
1649670900000|2022-04-11 09:55:00|63773|63763|63792.3|63782.3|63797.8|63784.8|63769.3|63758.1|391
1649671200000|2022-04-11 10:00:00|63797.9|63777.9|63792.8|63772.8|63809.2|63793.3|63785.2|63770.3|449
1649671500000|2022-04-11 10:05:00|63793.2|63773.2|63783.8|63773.8|63793.4|63777.1|63775.3|63761.6|265
1649671800000|2022-04-11 10:10:00|63783.5|63773.5|63779|63769|63788.2|63774.5|63777.1|63764.1|268
1649672100000|2022-04-11 10:15:00|63779.2|63769.2|63780.9|63770.9|63783.2|63772.5|63776.8|63763|438
1649672400000|2022-04-11 10:20:00|63780.7|63770.7|63792.9|63782.9|63794|63784|63779.9|63764.8|514
1649672700000|2022-04-11 10:25:00|63792.8|63782.8|63791.9|63781.9|63802.6|63787.9|63785.1|63775.1|531
1649673000000|2022-04-11 10:30:00|63792|63782|63792.6|63782.6|63801.5|63791.5|63789.2|63779.2|383
1649673300000|2022-04-11 10:35:00|63792.7|63782.7|63797.5|63787.5|63803.5|63789.5|63791.6|63780.6|420
1649673600000|2022-04-11 10:40:00|63797.4|63787.4|63809.5|63799.5|63814.1|63800|63795.4|63785.4|472
1649673900000|2022-04-11 10:45:00|63809.8|63799.8|63815.7|63795.7|63827.4|63812.1|63805.2|63790.5|620
1649674200000|2022-04-11 10:50:00|63815|63795|63816.6|63806.6|63818.8|63807.4|63809.1|63794.2|288
1649674500000|2022-04-11 10:55:00|63816.7|63806.7|63810.5|63800.5|63817.2|63806.9|63809.5|63796.8|327
1649674800000|2022-04-11 11:00:00|63810.4|63800.4|63814.6|63804.6|63820.2|63805.3|63809.9|63798.2|382
1649675100000|2022-04-11 11:05:00|63814.2|63804.2|63809.7|63799.7|63817.4|63804.5|63805.8|63791.5|333
1649675400000|2022-04-11 11:10:00|63809.8|63799.8|63800.1|63790.1|63817.9|63804.4|63798.2|63781.3|379
1649675700000|2022-04-11 11:15:00|63799.2|63789.2|63806.3|63796.3|63809.9|63796.7|63796|63780.7|367
1649676000000|2022-04-11 11:20:00|63806.4|63796.4|63801.6|63791.6|63811.4|63801.4|63800.3|63790.3|403
1649676300000|2022-04-11 11:25:00|63803.1|63793.1|63804.8|63794.8|63807.4|63797.4|63802|63792|392
1649676600000|2022-04-11 11:30:00|63804.7|63794.7|63802.2|63792.2|63813.4|63798.7|63798.2|63788.2|513
1649676900000|2022-04-11 11:35:00|63802.3|63792.3|63799.6|63789.6|63806.1|63792.9|63795.8|63782.7|510
1649677200000|2022-04-11 11:40:00|63799.7|63789.7|63798|63788|63803.5|63790.4|63795.5|63780.2|496
1649677500000|2022-04-11 11:45:00|63798.1|63788.1|63794.2|63784.2|63803.6|63788.8|63791.6|63779.1|312
1649677800000|2022-04-11 11:50:00|63793.9|63783.9|63798.1|63778.1|63799.2|63785.1|63791.2|63777.2|327
1649678100000|2022-04-11 11:55:00|63797.9|63777.9|63796|63776|63798.1|63782.9|63785.6|63770.8|400
1649678400000|2022-04-11 12:00:00|63791.3|63781.3|63786.8|63776.8|63797.7|63784.6|63785.8|63771.4|482
1649678700000|2022-04-11 12:05:00|63786.6|63776.6|63789|63779|63794.8|63780|63783.4|63772.5|530
1649679000000|2022-04-11 12:10:00|63789.1|63779.1|63784.5|63774.5|63792.9|63782.9|63783|63771.8|559
1649679300000|2022-04-11 12:15:00|63784.3|63774.3|63794.6|63784.6|63798.1|63788.1|63781.6|63771.6|550
1649679600000|2022-04-11 12:20:00|63794.7|63784.7|63793.8|63783.8|63801.6|63791.6|63790.6|63777.4|571
1649679900000|2022-04-11 12:25:00|63793.9|63783.9|63791.5|63781.5|63794.1|63784.1|63785.7|63775.7|594
1649680200000|2022-04-11 12:30:00|63791.4|63781.4|63792.1|63782.1|63797.7|63783.3|63785|63770.5|504
1649680500000|2022-04-11 12:35:00|63792|63782|63804.7|63784.7|63806.8|63791.8|63789.6|63775.7|416
1649680800000|2022-04-11 12:40:00|63804.8|63784.8|63793.8|63783.8|63813.6|63798.2|63793.5|63778.4|540
1649681100000|2022-04-11 12:45:00|63793.5|63783.5|63777.9|63767.9|63798.9|63783.7|63773.5|63756.4|478
1649681400000|2022-04-11 12:50:00|63778.1|63768.1|63779.8|63769.8|63781.6|63770.6|63772.1|63760.2|379
1649681700000|2022-04-11 12:55:00|63779.6|63769.6|63773.7|63763.7|63784.1|63769.9|63770.1|63757.3|423
1649682000000|2022-04-11 13:00:00|63778.9|63758.9|63779.6|63769.6|63780.9|63770.8|63769.4|63755.7|653
1649682300000|2022-04-11 13:05:00|63779.8|63769.8|63780.4|63770.4|63780.9|63770.9|63775.5|63765.5|484
1649682600000|2022-04-11 13:10:00|63780.3|63770.3|63792.1|63772.1|63802.9|63784.8|63780|63769.7|677
1649682900000|2022-04-11 13:15:00|63792.3|63772.3|63792|63782|63797|63782|63780.5|63765.1|666
1649683200000|2022-04-11 13:20:00|63791.7|63781.7|63794.5|63774.5|63806.8|63791|63785.2|63765.4|696
1649683500000|2022-04-11 13:25:00|63794.3|63774.3|63817.6|63797.6|63818.9|63803.2|63784.9|63770.8|761
1649683800000|2022-04-11 13:30:00|63817.2|63797.2|63810.2|63790.2|63817.2|63801.5|63802.3|63782.3|763
1649684100000|2022-04-11 13:35:00|63810.3|63790.3|63807.2|63787.2|63815.1|63800.2|63798|63781.1|716
1649684400000|2022-04-11 13:40:00|63807.3|63787.3|63807.9|63787.9|63811.6|63796.5|63796.9|63778.7|654
1649684700000|2022-04-11 13:45:00|63808|63788|63817.6|63807.6|63823.1|63809.8|63797.8|63783|729
1649685000000|2022-04-11 13:50:00|63817.7|63807.7|63829.4|63809.4|63830.6|63815.9|63812.3|63794.7|730
1649685300000|2022-04-11 13:55:00|63829.8|63809.8|63835.8|63825.8|63839.2|63826.8|63825.1|63809.8|749
1649685600000|2022-04-11 14:00:00|63835.7|63825.7|63842.2|63832.2|63847.9|63833.5|63829|63812.5|800
1649685900000|2022-04-11 14:05:00|63841.9|63831.9|63845.5|63825.5|63856.5|63841.8|63839.5|63824|690
1649686200000|2022-04-11 14:10:00|63845.6|63825.6|63839|63819|63848|63833.4|63831.3|63811.3|614
1649686500000|2022-04-11 14:15:00|63838.8|63818.8|63831.7|63821.7|63843.1|63825.3|63830.6|63815.1|460
1649686800000|2022-04-11 14:20:00|63831.8|63821.8|63834.5|63814.5|63841.5|63827.1|63826|63810.9|556
1649687100000|2022-04-11 14:25:00|63834.7|63814.7|63833.1|63823.1|63839.1|63824|63827.7|63811.5|469
1649687400000|2022-04-11 14:30:00|63832.9|63822.9|63837.8|63817.8|63841.2|63824.8|63827.1|63812.4|592
1649687700000|2022-04-11 14:35:00|63837.9|63817.9|63837.8|63817.8|63841.5|63826.5|63830.3|63815|603
1649688000000|2022-04-11 14:40:00|63837.6|63817.6|63826.7|63816.7|63838.3|63823.9|63826.7|63812|627
1649688300000|2022-04-11 14:45:00|63826.6|63816.6|63820.7|63810.7|63832.1|63817.2|63819.5|63805|598
1649688600000|2022-04-11 14:50:00|63821.1|63811.1|63822.4|63812.4|63831.6|63817.1|63820.3|63806.5|556
1649688900000|2022-04-11 14:55:00|63822.6|63812.6|63824.3|63814.3|63829.3|63815.1|63818|63803|534
1649689200000|2022-04-11 15:00:00|63824.5|63814.5|63818.5|63808.5|63829.8|63815.1|63818.3|63803.8|576
1649689500000|2022-04-11 15:05:00|63818.4|63808.4|63819.3|63809.3|63825.7|63810.6|63817|63802.4|533
1649689800000|2022-04-11 15:10:00|63819.4|63809.4|63830.4|63810.4|63830.4|63813.8|63817.8|63802.8|502
1649690100000|2022-04-11 15:15:00|63830.2|63810.2|63827.6|63817.6|63835.3|63820.5|63826.9|63810.2|461
1649690400000|2022-04-11 15:20:00|63827.4|63817.4|63826.5|63816.5|63828.2|63818.2|63825.5|63815.5|387
1649690700000|2022-04-11 15:25:00|63826.6|63816.6|63837.5|63817.5|63839.3|63824.1|63826.4|63814.4|487
1649691000000|2022-04-11 15:30:00|63837.6|63817.6|63838.6|63818.6|63841.3|63828.5|63831.4|63816.3|515
1649691300000|2022-04-11 15:35:00|63838.1|63818.1|63837.6|63817.6|63841.5|63826.4|63831.3|63816.5|466
1649691600000|2022-04-11 15:40:00|63837.4|63817.4|63834.9|63814.9|63837.5|63822.3|63827.8|63812.9|450
1649691900000|2022-04-11 15:45:00|63834.8|63814.8|63836.2|63826.2|63844.1|63828.9|63825.7|63811.4|456
1649692200000|2022-04-11 15:50:00|63836.3|63826.3|63839.9|63829.9|63845.8|63830.3|63836.2|63821.8|375
1649692500000|2022-04-11 15:55:00|63839.8|63829.8|63844.5|63834.5|63845.9|63835.9|63838.4|63823.4|464
1649692800000|2022-04-11 16:00:00|63844.6|63834.6|63845.4|63835.4|63846.2|63836.2|63843.7|63833.7|351
1649693100000|2022-04-11 16:05:00|63845.5|63835.5|63848.8|63838.8|63854.9|63840.5|63845.2|63831.4|404
1649693400000|2022-04-11 16:10:00|63848.9|63838.9|63849.1|63839.1|63855.4|63842|63847.2|63833.8|359
1649693700000|2022-04-11 16:15:00|63849.3|63839.3|63844.8|63834.8|63855.1|63840.2|63844|63829|381
1649694000000|2022-04-11 16:20:00|63844.7|63834.7|63845.8|63835.8|63852.6|63838|63842.3|63827.3|360
1649694300000|2022-04-11 16:25:00|63845.6|63835.6|63845.6|63835.6|63850.9|63835.9|63844.4|63829.2|244
1649694600000|2022-04-11 16:30:00|63845.5|63835.5|63849.1|63829.1|63853.2|63838|63843.9|63828.9|231
1649694900000|2022-04-11 16:35:00|63849.4|63829.4|63851.6|63831.6|63852.5|63837.5|63844.2|63829.1|210
1649695200000|2022-04-11 16:40:00|63851.5|63831.5|63855.7|63845.7|63861.9|63846.9|63844.6|63829.6|325
1649695500000|2022-04-11 16:45:00|63855.8|63845.8|63853.8|63843.8|63859.5|63845.8|63850.4|63835.6|323
1649695800000|2022-04-11 16:50:00|63853.7|63843.7|63858.9|63848.9|63863.6|63850|63853.4|63839.1|398
1649696100000|2022-04-11 16:55:00|63858.7|63848.7|63862.8|63852.8|63868.2|63853.8|63854.2|63839.2|472
1649696400000|2022-04-11 17:00:00|63862.9|63852.9|63859.5|63849.5|63867.8|63853.2|63858.4|63843.3|382
1649696700000|2022-04-11 17:05:00|63859.3|63849.3|63854.4|63834.4|63863|63849.4|63848.7|63833.8|416
1649697000000|2022-04-11 17:10:00|63849.8|63839.8|63849.9|63839.9|63857.3|63842.3|63848|63833.1|426
1649697300000|2022-04-11 17:15:00|63849.4|63839.4|63852.1|63842.1|63857.1|63842.4|63849.3|63836.7|330
1649697600000|2022-04-11 17:20:00|63851.9|63841.9|63854.7|63844.7|63860|63845.1|63851.8|63837.5|260
1649697900000|2022-04-11 17:25:00|63854.6|63844.6|63853.9|63843.9|63855.1|63845.1|63853.2|63843.2|245
1649698200000|2022-04-11 17:30:00|63854|63844|63857.5|63847.5|63859|63849|63853.7|63843.7|291
1649698500000|2022-04-11 17:35:00|63857.4|63847.4|63856.6|63846.6|63857.4|63847.4|63855.9|63845.9|173
1649698800000|2022-04-11 17:40:00|63856.3|63846.3|63856|63846|63856.9|63846.9|63855.4|63845.4|192
1649699100000|2022-04-11 17:45:00|63856.2|63846.2|63857.8|63847.8|63859|63849|63855.2|63845.2|265
1649699400000|2022-04-11 17:50:00|63857.7|63847.7|63847.4|63837.4|63860.7|63848.6|63846|63832.5|295
1649699700000|2022-04-11 17:55:00|63847.9|63837.9|63852.2|63842.2|63856.9|63842.5|63847.8|63835.5|323
1649700000000|2022-04-11 18:00:00|63852.3|63842.3|63856|63836|63857.1|63842.6|63850.7|63835.6|313
1649700300000|2022-04-11 18:05:00|63856.1|63836.1|63852.1|63842.1|63857.4|63842.5|63847.7|63835.9|348
1649700600000|2022-04-11 18:10:00|63852.2|63842.2|63851.8|63841.8|63857.2|63842.8|63850.9|63836.3|235
1649700900000|2022-04-11 18:15:00|63852|63842|63851.8|63841.8|63857.7|63843.9|63851.3|63837.7|251
1649701200000|2022-04-11 18:20:00|63851.7|63841.7|63852.1|63842.1|63857.7|63843.4|63851|63836.7|263
1649701500000|2022-04-11 18:25:00|63852|63842|63858.1|63838.1|63858.4|63843.3|63851.1|63836.1|347
1649701800000|2022-04-11 18:30:00|63858.3|63838.3|63851.6|63841.6|63858.3|63843.4|63851.2|63836.5|328
1649702100000|2022-04-11 18:35:00|63851.5|63841.5|63857.4|63837.4|63857.8|63843.1|63851.1|63837.3|323
1649702400000|2022-04-11 18:40:00|63857.3|63837.3|63856.4|63846.4|63861.7|63846.6|63852.3|63837.3|221
1649702700000|2022-04-11 18:45:00|63861.6|63841.6|63866.3|63846.3|63866.5|63851.6|63856.1|63840.8|323
1649703000000|2022-04-11 18:50:00|63866.5|63846.5|63863.8|63853.8|63869.4|63854.7|63862.5|63846.3|254
1649703300000|2022-04-11 18:55:00|63863.9|63853.9|63870.2|63850.2|63874.8|63859.5|63863.8|63848.7|416
1649703600000|2022-04-11 19:00:00|63870.5|63850.5|63867.2|63857.2|63872.1|63857.2|63863.5|63848.9|340
1649703900000|2022-04-11 19:05:00|63866.9|63856.9|63869.3|63859.3|63876.2|63861.8|63866.2|63851.7|333
1649704200000|2022-04-11 19:10:00|63874.2|63854.2|63877|63857|63877.1|63862|63870.9|63853.6|326
1649704500000|2022-04-11 19:15:00|63876.7|63856.7|63872.7|63862.7|63878.2|63862.9|63871.5|63856|285
1649704800000|2022-04-11 19:20:00|63877.6|63857.6|63872.3|63862.3|63878|63863|63871.4|63856|283
1649705100000|2022-04-11 19:25:00|63877.3|63857.3|63873.2|63853.2|63877.5|63861.8|63870.7|63852.1|297
1649705400000|2022-04-11 19:30:00|63873.1|63853.1|63879|63859|63879.6|63864.6|63871.2|63853|293
1649705700000|2022-04-11 19:35:00|63879.1|63859.1|63873.5|63863.5|63879.3|63864.2|63873|63857.8|133
1649706000000|2022-04-11 19:40:00|63873.4|63863.4|63873.5|63863.5|63878.5|63864|63872.5|63857.6|201
1649706300000|2022-04-11 19:45:00|63873.6|63863.6|63884.7|63864.7|63885.1|63867.4|63872.5|63855.1|281
1649706600000|2022-04-11 19:50:00|63884.5|63864.5|63884.3|63864.3|63887.6|63871.9|63877.2|63861.4|355
1649706900000|2022-04-11 19:55:00|63884|63864|63887.8|63867.8|63888.4|63870.2|63877.9|63860.6|467
1649707200000|2022-04-11 20:00:00|63887.7|63867.7|63886.8|63866.8|63888.9|63868.9|63886|63866|431
1649707500000|2022-04-11 20:05:00|63886.9|63866.9|63888.2|63868.2|63890.3|63870.3|63885.7|63865.7|335
1649707800000|2022-04-11 20:10:00|63889.2|63869.2|63890.5|63870.5|63893.6|63873.6|63883.4|63867|275
1649708100000|2022-04-11 20:15:00|63890.3|63870.3|63885.2|63865.2|63891.3|63874.8|63884.8|63864.9|223
1649708400000|2022-04-11 20:20:00|63885.1|63865.1|63884.1|63864.1|63885.2|63868.3|63878.3|63861.3|218
1649708700000|2022-04-11 20:25:00|63884.2|63864.2|63886.6|63866.6|63888|63868|63882.6|63862.6|237
1649709000000|2022-04-11 20:30:00|63887.8|63867.8|63885|63865|63888.7|63868.7|63877.7|63857.7|227
1649709300000|2022-04-11 20:35:00|63884.9|63864.9|63883.9|63863.9|63885.9|63865.9|63883.9|63863.9|198
1649709600000|2022-04-11 20:40:00|63884|63864|63885.2|63865.2|63888.5|63868.5|63884|63864|218
1649709900000|2022-04-11 20:45:00|63886.2|63866.2|63882.8|63862.8|63886.9|63866.9|63882.3|63862.3|457
1649710200000|2022-04-11 20:50:00|63882.7|63862.7|63888.3|63868.3|63891.7|63871.7|63881.8|63861.8|292
1649710500000|2022-04-11 20:55:00|63889.1|63869.1|63899.1|63865.1|63911.2|63886.2|63887.9|63862|435
1649710800000|2022-04-11 21:00:00|63898.9|63858.3|63904.3|63860.4|63909.1|63866.6|63898.9|63848.9|53
1649711100000|2022-04-11 21:05:00|63905.2|63860.3|63906.8|63864.3|63912.6|63867.5|63897.1|63854.8|114
1649711400000|2022-04-11 21:10:00|63903.7|63857.5|63916.9|63858.2|63916.9|63877.5|63897|63820|152
1649711700000|2022-04-11 21:15:00|63906.8|63868.3|63904.6|63843.7|63918.6|63878.5|63889.3|63835.7|141
1649712000000|2022-04-11 21:20:00|63902.9|63870.1|63901.5|63866.1|63919.9|63876.9|63892.1|63837.8|170
1649712300000|2022-04-11 21:25:00|63895.7|63875.7|63907.4|63871.5|63919.2|63879.7|63892.9|63832.1|251
1649712600000|2022-04-11 21:30:00|63907|63872.4|63898.5|63878.5|63912.5|63883.4|63897.4|63849.6|228
1649712900000|2022-04-11 21:35:00|63904.3|63871.2|63900.5|63880.5|63911.7|63882.3|63885.1|63838.5|433
1649713200000|2022-04-11 21:40:00|63899.4|63879.4|63897.5|63877.5|63915.2|63881.4|63888.5|63861.1|279
1649713500000|2022-04-11 21:45:00|63900.5|63880.5|63892.6|63872.6|63914.9|63884.5|63890|63864.6|275
1649713800000|2022-04-11 21:50:00|63892.1|63872.1|63898.3|63878.3|63911.7|63880.3|63892|63840.3|222
1649714100000|2022-04-11 21:55:00|63898.5|63878.5|63914.3|63841.8|63923|63881.8|63888.3|63834|298
1649714400000|2022-04-11 22:00:00|63911.6|63849.1|63902.9|63852.5|63926.2|63855.3|63897.2|63831.8|421
1649714700000|2022-04-11 22:05:00|63906.7|63851.4|63899.3|63846.6|63910.4|63858.9|63891.9|63845.7|384
1649715000000|2022-04-11 22:10:00|63904|63849.5|63901.6|63847.9|63912.8|63859.2|63889.6|63847.4|343
1649715300000|2022-04-11 22:15:00|63903.3|63845.9|63897|63857.4|63909.2|63861.8|63894.1|63838.7|189
1649715600000|2022-04-11 22:20:00|63898.5|63854.6|63902.3|63850.4|63904.9|63860.1|63894.6|63844.9|116
1649715900000|2022-04-11 22:25:00|63899.4|63851.5|63897.9|63853.7|63907.6|63858.7|63891.8|63842.4|174
1649716200000|2022-04-11 22:30:00|63898|63850.6|63893.6|63857.3|63905.6|63857.9|63891.6|63841.4|134
1649716500000|2022-04-11 22:35:00|63893.4|63857.2|63898.8|63852.8|63908.7|63857.9|63891.3|63841.1|234
1649716800000|2022-04-11 22:40:00|63900.3|63852.4|63896.4|63846.5|63906.8|63856.2|63891.5|63843.3|224
1649717100000|2022-04-11 22:45:00|63900.7|63846|63902.5|63857.4|63914.2|63857.4|63891.5|63842.8|210
1649717400000|2022-04-11 22:50:00|63900.4|63856.7|63894.2|63860.6|63905.3|63860.6|63891.7|63847.9|177
1649717700000|2022-04-11 22:55:00|63900.1|63860.5|63892.1|63859.8|63908.5|63862|63890.6|63848.1|131
1649718000000|2022-04-11 23:00:00|63892.3|63856.1|63886.5|63866.5|63902.2|63868.3|63881.4|63851.8|387
1649718300000|2022-04-11 23:05:00|63886.7|63866.7|63889.1|63869.1|63890.1|63870.1|63885.4|63865.4|167
1649718600000|2022-04-11 23:10:00|63888.9|63868.9|63899.4|63879.4|63899.6|63879.6|63886.6|63866.6|192
1649718900000|2022-04-11 23:15:00|63899.1|63879.1|63897.8|63877.8|63900.7|63880.7|63896.2|63876.2|195
1649719200000|2022-04-11 23:20:00|63897|63877|63895.1|63875.1|63899.1|63879.1|63894.1|63874.1|169
1649719500000|2022-04-11 23:25:00|63895.3|63875.3|63899.5|63879.5|63901.8|63881.8|63894.2|63874.2|308
1649719800000|2022-04-11 23:30:00|63899.1|63879.1|63901.9|63881.9|63904|63884|63893.9|63873.9|291
1649720100000|2022-04-11 23:35:00|63900.8|63880.8|63904.8|63884.8|63906.6|63886.6|63900.8|63880.8|274
1649720400000|2022-04-11 23:40:00|63905|63885|63904.3|63884.3|63907.3|63887.3|63901.5|63881.5|308
1649720700000|2022-04-11 23:45:00|63903.8|63883.8|63905.3|63885.3|63905.6|63885.6|63899.4|63879.4|421
1649721000000|2022-04-11 23:50:00|63905.4|63885.4|63905.7|63885.7|63907.3|63887.3|63903.9|63883.9|312
1649721300000|2022-04-11 23:55:00|63905.8|63885.8|63902.2|63882.2|63907.5|63887.5|63885.8|63865.8|488
1649721600000|2022-04-12 00:00:00|63902.1|63882.1|63904.2|63884.2|63905.4|63888.2|63898.2|63878.5|507
1649721900000|2022-04-12 00:05:00|63904.3|63884.3|63900.2|63880.2|63906.7|63886.7|63898.4|63878.4|389
1649722200000|2022-04-12 00:10:00|63900.3|63880.3|63901.7|63881.7|63905|63885.7|63895.6|63879.3|471
1649722500000|2022-04-12 00:15:00|63901.8|63881.8|63905.7|63885.7|63906.8|63891.9|63896.6|63881.3|253
1649722800000|2022-04-12 00:20:00|63906|63886|63901.6|63881.6|63906.3|63891.7|63894.8|63879.9|258
1649723100000|2022-04-12 00:25:00|63900.6|63880.6|63893.9|63873.9|63901.2|63886.3|63886.1|63871.4|436
1649723400000|2022-04-12 00:30:00|63893.8|63873.8|63892.7|63872.7|63893.9|63878.6|63884.3|63869.1|508
1649723700000|2022-04-12 00:35:00|63892.8|63872.8|63901.9|63881.9|63910.4|63894.9|63887.8|63872.4|377
1649724000000|2022-04-12 00:40:00|63901.8|63881.8|63889.8|63879.8|63903.4|63887.9|63886.3|63872.5|313
1649724300000|2022-04-12 00:45:00|63889.7|63879.7|63904.9|63884.9|63905.3|63886.1|63889.7|63878.1|386
1649724600000|2022-04-12 00:50:00|63905|63885|63894.6|63884.6|63905.7|63889.8|63894.5|63879.2|405
1649724900000|2022-04-12 00:55:00|63894.9|63884.9|63891.3|63881.3|63901.2|63886.7|63889.7|63874.5|497
1649725200000|2022-04-12 01:00:00|63891.2|63881.2|63896|63886|63901.1|63886.2|63888.4|63875.6|515
1649725500000|2022-04-12 01:05:00|63895.7|63885.7|63884.6|63864.6|63907.6|63892.8|63881.3|63864.6|385
1649725800000|2022-04-12 01:10:00|63884.8|63864.8|63886.7|63866.7|63890.2|63874.9|63881.3|63864.6|402
1649726100000|2022-04-12 01:15:00|63886.6|63866.6|63883.4|63873.4|63889.4|63873.8|63882.5|63865.4|352
1649726400000|2022-04-12 01:20:00|63883.2|63873.2|63874.5|63864.5|63885.3|63873.8|63869.2|63854.4|614
1649726700000|2022-04-12 01:25:00|63874.7|63864.7|63871.6|63861.6|63877.3|63866.4|63866.7|63855.9|494
1649727000000|2022-04-12 01:30:00|63871.5|63861.5|63862|63852|63873.1|63862.5|63859.3|63839.9|743
1649727300000|2022-04-12 01:35:00|63861.9|63851.9|63856.7|63846.7|63865.7|63855.7|63850.4|63837.7|657
1649727600000|2022-04-12 01:40:00|63856.9|63846.9|63860.7|63850.7|63875.2|63860.3|63856.5|63845.2|678
1649727900000|2022-04-12 01:45:00|63860.8|63850.8|63853.7|63843.7|63867.1|63856.5|63849.9|63839.9|592
1649728200000|2022-04-12 01:50:00|63853.6|63843.6|63845.8|63835.8|63857.6|63847.6|63845.8|63835.8|601
1649728500000|2022-04-12 01:55:00|63845.2|63835.2|63844.6|63834.6|63854.6|63842.8|63844.3|63834.3|679
1649728800000|2022-04-12 02:00:00|63844.5|63834.5|63854.7|63844.7|63856.4|63846.4|63844.3|63834.3|589
1649729100000|2022-04-12 02:05:00|63854.6|63844.6|63851.7|63841.7|63858.1|63848.1|63851.5|63841.5|487
1649729400000|2022-04-12 02:10:00|63851.9|63841.9|63841.9|63831.9|63858.4|63848.4|63840.3|63830.3|596
1649729700000|2022-04-12 02:15:00|63842.2|63832.2|63843.8|63823.8|63850.1|63832.2|63827.7|63815.2|690
1649730000000|2022-04-12 02:20:00|63839.2|63829.2|63842.4|63832.4|63849.7|63834.3|63832.1|63816|494
1649730300000|2022-04-12 02:25:00|63842.3|63832.3|63816.9|63806.9|63848.4|63835.7|63816.2|63805.6|623
1649730600000|2022-04-12 02:30:00|63816.8|63806.8|63815.8|63805.8|63831.6|63815.9|63813.6|63803.6|643
1649730900000|2022-04-12 02:35:00|63815.9|63805.9|63800.2|63790.2|63827.4|63812.3|63797.3|63784.5|706
1649731200000|2022-04-12 02:40:00|63800.3|63790.3|63806.8|63796.8|63818.9|63804.1|63798.6|63785.1|622
1649731500000|2022-04-12 02:45:00|63806.4|63796.4|63807.8|63797.8|63813.3|63803.3|63803.4|63793.4|434
1649731800000|2022-04-12 02:50:00|63807.6|63797.6|63796.7|63786.7|63814.4|63804.4|63793.6|63781.7|537
1649732100000|2022-04-12 02:55:00|63796.9|63786.9|63806.7|63796.7|63813.4|63799|63796.7|63782.8|564
1649732400000|2022-04-12 03:00:00|63806.6|63796.6|63809.3|63799.3|63810.9|63800.9|63800.6|63787.8|566
1649732700000|2022-04-12 03:05:00|63809.4|63799.4|63810.7|63800.7|63814.7|63804.7|63806.8|63791.4|600
1649733000000|2022-04-12 03:10:00|63810.9|63800.9|63807.8|63787.8|63817.5|63804.5|63804.9|63784.9|528
1649733300000|2022-04-12 03:15:00|63807.9|63787.9|63807|63797|63813|63798.2|63800.6|63785.3|588
1649733600000|2022-04-12 03:20:00|63807.1|63797.1|63815.5|63795.5|63815.8|63797.3|63795.5|63785.5|532
1649733900000|2022-04-12 03:25:00|63815.8|63795.8|63807.4|63797.4|63822.7|63806.9|63806.7|63791.7|507
1649734200000|2022-04-12 03:30:00|63807.3|63797.3|63803.2|63783.2|63811.8|63797.7|63797.6|63782.9|510
1649734500000|2022-04-12 03:35:00|63802.9|63782.9|63794.2|63784.2|63805.1|63790.5|63793.4|63781.9|470
1649734800000|2022-04-12 03:40:00|63794.1|63784.1|63798.2|63788.2|63798.5|63788.5|63791.3|63781.3|429
1649735100000|2022-04-12 03:45:00|63798.1|63788.1|63793.5|63783.5|63798.7|63788.7|63791.3|63781.3|339
1649735400000|2022-04-12 03:50:00|63793.4|63783.4|63797.6|63787.6|63810.8|63795.5|63792.2|63781.8|503
1649735700000|2022-04-12 03:55:00|63797.5|63787.5|63811.1|63791.1|63812|63796|63796.9|63783.5|444
1649736000000|2022-04-12 04:00:00|63811.3|63791.3|63800.6|63790.6|63814.6|63800.8|63799.2|63784.7|552
1649736300000|2022-04-12 04:05:00|63800.7|63790.7|63802.4|63792.4|63806.4|63792.8|63798.8|63786.2|307
1649736600000|2022-04-12 04:10:00|63802.5|63792.5|63804.4|63794.4|63810.3|63794.9|63800.5|63788.4|335
1649736900000|2022-04-12 04:15:00|63804.3|63794.3|63807.4|63797.4|63811.2|63801.2|63803.5|63788.8|298
1649737200000|2022-04-12 04:20:00|63807.3|63797.3|63806.9|63786.9|63812.4|63797.6|63802.8|63786.8|431
1649737500000|2022-04-12 04:25:00|63807|63787|63803.2|63793.2|63809.6|63794.6|63800.9|63785.7|383
1649737800000|2022-04-12 04:30:00|63803|63793|63802|63792|63808.1|63793.3|63801.1|63785.8|395
1649738100000|2022-04-12 04:35:00|63801.9|63791.9|63800.2|63790.2|63807.1|63792.5|63799.6|63785|305
1649738400000|2022-04-12 04:40:00|63800.4|63790.4|63800.1|63790.1|63801.4|63791.4|63799.9|63789.9|205
1649738700000|2022-04-12 04:45:00|63800|63790|63802.5|63782.5|63804.3|63791.4|63795.3|63780.4|346
1649739000000|2022-04-12 04:50:00|63802.4|63782.4|63800|63790|63807.7|63792.8|63799|63782.4|289
1649739300000|2022-04-12 04:55:00|63800.1|63790.1|63799.4|63789.4|63802.9|63790.8|63794.6|63781.6|330
1649739600000|2022-04-12 05:00:00|63799.1|63789.1|63810.2|63800.2|63812.1|63802.1|63798.6|63788.6|457
1649739900000|2022-04-12 05:05:00|63810.3|63800.3|63809.2|63799.2|63817.2|63807.2|63804.7|63794.7|482
1649740200000|2022-04-12 05:10:00|63809.1|63799.1|63790|63780|63809.6|63799.6|63788.8|63778.8|450
1649740500000|2022-04-12 05:15:00|63790.2|63780.2|63764.6|63754.6|63791.3|63781.3|63763.1|63752.5|639
1649740800000|2022-04-12 05:20:00|63765|63755|63752.6|63742.6|63770.7|63760.7|63746.2|63736.2|759
1649741100000|2022-04-12 05:25:00|63752.4|63742.4|63767.6|63757.6|63770.1|63760.1|63746.1|63736.1|697
1649741400000|2022-04-12 05:30:00|63766.4|63756.4|63770.5|63760.5|63777.6|63765.5|63766|63750.7|555
1649741700000|2022-04-12 05:35:00|63770.6|63760.6|63774.6|63764.6|63782.2|63770.3|63768.1|63758.1|511
1649742000000|2022-04-12 05:40:00|63774.7|63764.7|63771.8|63761.8|63777.1|63767.1|63770.2|63760.2|569
1649742300000|2022-04-12 05:45:00|63771.7|63761.7|63764.9|63754.9|63774.8|63764.8|63763.2|63750.8|518
1649742600000|2022-04-12 05:50:00|63765|63755|63778.1|63768.1|63781.8|63771.8|63764.4|63754.4|533
1649742900000|2022-04-12 05:55:00|63778.6|63768.6|63786.8|63776.8|63794.9|63780.9|63777.8|63766.6|621
1649743200000|2022-04-12 06:00:00|63787.1|63777.1|63780.6|63770.6|63793.2|63778.1|63777.4|63765|598
1649743500000|2022-04-12 06:05:00|63780.2|63770.2|63774.4|63764.4|63791.6|63777.2|63773.9|63763.8|520
1649743800000|2022-04-12 06:10:00|63774.6|63764.6|63782.9|63772.9|63791.5|63779.4|63773.6|63759.9|525
1649744100000|2022-04-12 06:15:00|63783|63773|63790.8|63780.8|63791.7|63781.7|63780.7|63770.7|523
1649744400000|2022-04-12 06:20:00|63790.9|63780.9|63793.1|63783.1|63799.5|63789.5|63789.7|63779.7|572
1649744700000|2022-04-12 06:25:00|63793|63783|63785.5|63765.5|63803.5|63793.4|63782.7|63765.3|551
1649745000000|2022-04-12 06:30:00|63785.2|63765.2|63776.7|63766.7|63787.7|63777.7|63776.1|63764.8|582
1649745300000|2022-04-12 06:35:00|63776.6|63766.6|63778.1|63768.1|63782.7|63770.7|63770.8|63756.3|539
1649745600000|2022-04-12 06:40:00|63778.2|63768.2|63771|63761|63780|63770|63767.7|63757.7|563
1649745900000|2022-04-12 06:45:00|63770.9|63760.9|63772.6|63762.6|63778.1|63765.9|63769.8|63755.4|483
1649746200000|2022-04-12 06:50:00|63772.4|63762.4|63765.9|63755.9|63778.5|63766.7|63763.1|63749.1|470
1649746500000|2022-04-12 06:55:00|63766.2|63756.2|63767.7|63757.7|63776.2|63763.2|63762.2|63748|679
1649746800000|2022-04-12 07:00:00|63767.4|63757.4|63781.8|63771.8|63782.3|63772.3|63763.2|63752.3|672
1649747100000|2022-04-12 07:05:00|63782|63772|63770.1|63760.1|63791.3|63781.3|63769.1|63759.1|674
1649747400000|2022-04-12 07:10:00|63770.2|63760.2|63776.7|63766.7|63779.3|63767.7|63770|63759.3|626
1649747700000|2022-04-12 07:15:00|63775.1|63765.1|63766.5|63756.5|63777|63767|63761.3|63751.3|547
1649748000000|2022-04-12 07:20:00|63767.1|63757.1|63760.6|63750.6|63775|63765|63760.2|63746.9|572
1649748300000|2022-04-12 07:25:00|63760.7|63750.7|63768.9|63758.9|63774.7|63763.6|63753.6|63743.6|590
1649748600000|2022-04-12 07:30:00|63768.8|63758.8|63766|63756|63771.8|63759|63755.8|63740.8|516
1649748900000|2022-04-12 07:35:00|63765.9|63755.9|63762.7|63752.7|63767.7|63757.7|63760.4|63750.4|430
1649749200000|2022-04-12 07:40:00|63762.6|63752.6|63768.8|63758.8|63774.5|63762.5|63756.1|63746.1|498
1649749500000|2022-04-12 07:45:00|63768.9|63758.9|63763.4|63753.4|63771.2|63761.2|63760.1|63750.1|433
1649749800000|2022-04-12 07:50:00|63763.6|63753.6|63773.3|63763.3|63774|63764|63761.8|63751.8|456
1649750100000|2022-04-12 07:55:00|63771.6|63761.6|63776|63766|63785.8|63775.7|63770.8|63760.8|605
1649750400000|2022-04-12 08:00:00|63775.9|63765.9|63782.1|63772.1|63783.6|63773.6|63770.4|63759.8|513
1649750700000|2022-04-12 08:05:00|63781.9|63771.9|63780.8|63770.8|63787.9|63774.4|63773.2|63763.2|607
1649751000000|2022-04-12 08:10:00|63780.6|63770.6|63785.9|63775.9|63788.4|63778.4|63777.4|63767.4|471
1649751300000|2022-04-12 08:15:00|63786|63776|63791.3|63781.3|63798.7|63788.7|63785.3|63773.1|533
1649751600000|2022-04-12 08:20:00|63791.4|63781.4|63787|63777|63795.1|63782|63784.8|63774.8|446
1649751900000|2022-04-12 08:25:00|63786.9|63776.9|63784.1|63774.1|63795|63785|63784|63774|476
1649752200000|2022-04-12 08:30:00|63784.7|63774.7|63783.7|63773.7|63789.3|63779.3|63775.6|63765.6|433
1649752500000|2022-04-12 08:35:00|63783.6|63773.6|63780.6|63770.6|63783.6|63773.6|63772.6|63762.6|458
1649752800000|2022-04-12 08:40:00|63780.9|63770.9|63775.9|63765.9|63796.2|63780.9|63775.6|63765.6|578
1649753100000|2022-04-12 08:45:00|63776.1|63766.1|63784.2|63774.2|63787|63777|63775.9|63765.9|474
1649753400000|2022-04-12 08:50:00|63784.1|63774.1|63787.9|63777.9|63789.5|63779.5|63783.1|63773.1|296
1649753700000|2022-04-12 08:55:00|63788|63778|63786.8|63776.8|63794.4|63780.3|63785.7|63771.8|414
1649754000000|2022-04-12 09:00:00|63786.6|63776.6|63784.9|63774.9|63792.6|63777.9|63784.3|63770.4|395
1649754300000|2022-04-12 09:05:00|63784.8|63774.8|63787.2|63777.2|63791.1|63781.1|63784.4|63774.4|415
1649754600000|2022-04-12 09:10:00|63787.3|63777.3|63787.1|63777.1|63790.1|63780.1|63783.2|63773.2|408
1649754900000|2022-04-12 09:15:00|63787|63777|63789.9|63779.9|63790.7|63780.7|63782.1|63772.1|405
1649755200000|2022-04-12 09:20:00|63789.7|63779.7|63785.5|63775.5|63792.3|63781.8|63785.5|63772.3|358
1649755500000|2022-04-12 09:25:00|63785.4|63775.4|63789.8|63779.8|63796.9|63781.7|63784.7|63773.2|295
1649755800000|2022-04-12 09:30:00|63789.7|63779.7|63798.7|63788.7|63800.3|63790.3|63789.4|63779.4|407
1649756100000|2022-04-12 09:35:00|63798.9|63788.9|63793.4|63783.4|63806.1|63793.6|63792.6|63778|463
1649756400000|2022-04-12 09:40:00|63792.9|63782.9|63783.7|63773.7|63793.2|63783.2|63781.4|63770.3|465
1649756700000|2022-04-12 09:45:00|63783.5|63773.5|63783.5|63773.5|63786.2|63776.2|63777.6|63767.6|407
1649757000000|2022-04-12 09:50:00|63783.6|63773.6|63785|63775|63787.4|63777.4|63780.1|63770.1|360
1649757300000|2022-04-12 09:55:00|63784.7|63774.7|63787.7|63777.7|63795.8|63783.4|63784.4|63770.2|369
1649757600000|2022-04-12 10:00:00|63787.6|63777.6|63794|63784|63795.9|63785.9|63784.7|63770.5|335
1649757900000|2022-04-12 10:05:00|63794.1|63784.1|63788.1|63778.1|63798.5|63784.3|63785.8|63774.6|247
1649758200000|2022-04-12 10:10:00|63788.2|63778.2|63787.3|63777.3|63796.4|63781.7|63786.9|63772.9|292
1649758500000|2022-04-12 10:15:00|63787.4|63777.4|63772.7|63762.7|63790.7|63777.5|63772.2|63762.2|353
1649758800000|2022-04-12 10:20:00|63772.8|63762.8|63776.9|63766.9|63787.6|63773.2|63772.8|63761.2|367
1649759100000|2022-04-12 10:25:00|63776.8|63766.8|63779.9|63769.9|63788.5|63772.8|63773.3|63758.6|493
1649759400000|2022-04-12 10:30:00|63780|63770|63785.8|63775.8|63785.8|63775.8|63778.6|63763.7|304
1649759700000|2022-04-12 10:35:00|63785.7|63775.7|63791.9|63781.9|63799.6|63786.3|63783.2|63769|358
1649760000000|2022-04-12 10:40:00|63792|63782|63778.8|63768.8|63793.1|63783.1|63778.4|63764.8|276
1649760300000|2022-04-12 10:45:00|63778.7|63768.7|63786.6|63776.6|63790.9|63779.1|63778.7|63768.7|277
1649760600000|2022-04-12 10:50:00|63786.5|63776.5|63800.7|63790.7|63801|63791|63783.8|63769.5|307
1649760900000|2022-04-12 10:55:00|63800.3|63790.3|63800.6|63790.6|63808.2|63793.7|63796.3|63785.1|328
1649761200000|2022-04-12 11:00:00|63800.7|63790.7|63799.5|63779.5|63805.7|63790.8|63791.8|63776.7|450
1649761500000|2022-04-12 11:05:00|63799.4|63779.4|63782.7|63772.7|63799.8|63785.2|63780.6|63765.1|384
1649761800000|2022-04-12 11:10:00|63782.6|63772.6|63786.5|63776.5|63792.3|63779.2|63782.5|63769.4|304
1649762100000|2022-04-12 11:15:00|63786.7|63776.7|63788|63778|63792.9|63778.3|63783.8|63768.4|291
1649762400000|2022-04-12 11:20:00|63787.9|63777.9|63790.3|63780.3|63793.6|63781.8|63784.3|63769.5|340
1649762700000|2022-04-12 11:25:00|63790.2|63780.2|63802.5|63792.5|63806.9|63795.3|63790.1|63780.1|420
1649763000000|2022-04-12 11:30:00|63802.6|63792.6|63802.8|63792.8|63807.3|63794.6|63800.8|63787.2|462
1649763300000|2022-04-12 11:35:00|63802.6|63792.6|63802.2|63792.2|63805.6|63795.6|63800.9|63790.9|445
1649763600000|2022-04-12 11:40:00|63802.1|63792.1|63802|63792|63809.3|63795.1|63798.6|63788.6|508
1649763900000|2022-04-12 11:45:00|63801.9|63791.9|63799.2|63789.2|63804.7|63793.3|63798.1|63784.6|421
1649764200000|2022-04-12 11:50:00|63799.3|63789.3|63803.2|63793.2|63808.5|63796.1|63798.8|63784.7|468
1649764500000|2022-04-12 11:55:00|63803.1|63793.1|63801.4|63791.4|63807.3|63794.3|63799.6|63785.4|410
1649764800000|2022-04-12 12:00:00|63806.1|63786.1|63798.7|63788.7|63806.1|63793.9|63796.4|63785.7|396
1649765100000|2022-04-12 12:05:00|63798.5|63788.5|63799.3|63789.3|63803.9|63789.5|63794.3|63782.2|341
1649765400000|2022-04-12 12:10:00|63799.6|63789.6|63800.6|63790.6|63801.3|63791.3|63796.5|63786.5|389
1649765700000|2022-04-12 12:15:00|63800.7|63790.7|63799.7|63789.7|63802|63792|63798.7|63788.7|317
1649766000000|2022-04-12 12:20:00|63799.5|63789.5|63802.8|63792.8|63809.1|63794.3|63798.8|63784.8|269
1649766300000|2022-04-12 12:25:00|63802.7|63792.7|63807.8|63787.8|63812.7|63795.5|63802.7|63787.7|569
1649766600000|2022-04-12 12:30:00|63807.9|63787.9|63768.6|63748.6|63808|63788|63762|63744.4|949
1649766900000|2022-04-12 12:35:00|63768.4|63748.4|63789.3|63769.3|63792.4|63775.4|63763.6|63748.2|873
1649767200000|2022-04-12 12:40:00|63789.5|63769.5|63759.5|63749.5|63790.2|63774.7|63758|63742.8|841
1649767500000|2022-04-12 12:45:00|63763.7|63743.7|63752.3|63742.3|63764.3|63748.8|63748.4|63734.4|794
1649767800000|2022-04-12 12:50:00|63752|63742|63763.1|63743.1|63770|63755|63750.7|63738.6|764
1649768100000|2022-04-12 12:55:00|63763.5|63743.5|63750.5|63740.5|63766.6|63746.8|63747.7|63731.8|845
1649768400000|2022-04-12 13:00:00|63750|63740|63768.2|63748.2|63768.4|63752.7|63750|63735.7|842
1649768700000|2022-04-12 13:05:00|63768.3|63748.3|63760.6|63740.6|63768.3|63752.9|63747.6|63730.5|924
1649769000000|2022-04-12 13:10:00|63760.8|63740.8|63772.3|63752.3|63775.8|63760.4|63757.4|63740.4|806
1649769300000|2022-04-12 13:15:00|63772.2|63752.2|63791.3|63771.3|63791.3|63771.3|63767.9|63748.5|657
1649769600000|2022-04-12 13:20:00|63791.1|63771.1|63788.6|63768.6|63794.2|63777.9|63779.4|63763.6|867
1649769900000|2022-04-12 13:25:00|63788.8|63768.8|63778.6|63758.6|63795.9|63780.7|63773|63757.6|739
1649770200000|2022-04-12 13:30:00|63779.1|63759.1|63784.6|63764.6|63785.3|63770.3|63763.8|63748.8|740
1649770500000|2022-04-12 13:35:00|63784.2|63764.2|63784|63774|63792.8|63777.4|63775.1|63760.1|675
1649770800000|2022-04-12 13:40:00|63783.9|63773.9|63788.2|63768.2|63791.1|63776.1|63779.7|63764.4|537
1649771100000|2022-04-12 13:45:00|63787.7|63767.7|63785.9|63775.9|63795.3|63781.6|63781.5|63766.1|681
1649771400000|2022-04-12 13:50:00|63786.1|63776.1|63786.4|63776.4|63793|63778.6|63781.8|63767.1|536
1649771700000|2022-04-12 13:55:00|63786.7|63776.7|63793.5|63783.5|63802.2|63787.4|63786.6|63772.1|570
1649772000000|2022-04-12 14:00:00|63793.7|63783.7|63778.6|63768.6|63799.6|63784.5|63778.5|63764.5|612
1649772300000|2022-04-12 14:05:00|63778.2|63768.2|63776|63766|63782|63769|63771.9|63757.7|565
1649772600000|2022-04-12 14:10:00|63775.9|63765.9|63776|63766|63783.3|63769.2|63773|63758.8|571
1649772900000|2022-04-12 14:15:00|63776.1|63766.1|63778.5|63768.5|63785.6|63770.7|63773.5|63758.5|628
1649773200000|2022-04-12 14:20:00|63778.2|63768.2|63764|63754|63783.2|63768.7|63763|63749.9|633
1649773500000|2022-04-12 14:25:00|63764.3|63754.3|63772.2|63752.2|63773.5|63758.8|63762.1|63749.9|555
1649773800000|2022-04-12 14:30:00|63772|63752|63763.7|63753.7|63775.5|63760.4|63763.4|63748.5|600
1649774100000|2022-04-12 14:35:00|63763.6|63753.6|63765.5|63755.5|63771.4|63756.8|63762.5|63747.5|523
1649774400000|2022-04-12 14:40:00|63765.3|63755.3|63765.8|63755.8|63773.7|63759|63764.4|63749.7|483
1649774700000|2022-04-12 14:45:00|63765.6|63755.6|63772.5|63762.5|63779.2|63764.8|63765.5|63751.1|491
1649775000000|2022-04-12 14:50:00|63772.3|63762.3|63762.3|63752.3|63777.5|63763.7|63760|63745.2|617
1649775300000|2022-04-12 14:55:00|63762.4|63752.4|63765.9|63755.9|63771|63756|63759.3|63744.4|654
1649775600000|2022-04-12 15:00:00|63765.7|63755.7|63768.7|63758.7|63777.8|63763.1|63765.7|63751.2|533
1649775900000|2022-04-12 15:05:00|63768.6|63758.6|63766.6|63756.6|63774.7|63760.1|63766.3|63751.4|422
1649776200000|2022-04-12 15:10:00|63771.7|63751.7|63772.1|63762.1|63782.8|63767.9|63768.3|63751.7|515
1649776500000|2022-04-12 15:15:00|63777.5|63757.5|63777.9|63757.9|63781.7|63766.7|63771.2|63756.9|440
1649776800000|2022-04-12 15:20:00|63772.4|63762.4|63770.7|63760.7|63780|63764.5|63769.2|63754.3|489
1649777100000|2022-04-12 15:25:00|63771|63761|63771.6|63761.6|63778.1|63763.2|63770.5|63755.7|449
1649777400000|2022-04-12 15:30:00|63771.7|63761.7|63775.5|63755.5|63780|63764.8|63769.1|63754.2|600
1649777700000|2022-04-12 15:35:00|63775.3|63755.3|63763.8|63753.8|63777.4|63762.5|63762.6|63752.6|539
1649778000000|2022-04-12 15:40:00|63764.1|63754.1|63764.4|63754.4|63767.5|63756.3|63760.7|63747.1|506
1649778300000|2022-04-12 15:45:00|63764.6|63754.6|63768.9|63758.9|63774.3|63759.3|63764.4|63751.4|555
1649778600000|2022-04-12 15:50:00|63768.8|63758.8|63767.8|63757.8|63773.9|63758.9|63767.5|63752.6|318
1649778900000|2022-04-12 15:55:00|63767.7|63757.7|63771.8|63761.8|63776.5|63762.1|63766.4|63753.8|352
1649779200000|2022-04-12 16:00:00|63772|63762|63776.8|63756.8|63781.5|63766.9|63771.2|63756.4|449
1649779500000|2022-04-12 16:05:00|63776.9|63756.9|63772|63752|63777.9|63762.6|63766.9|63751.8|331
1649779800000|2022-04-12 16:10:00|63772.7|63752.7|63772.7|63752.7|63776.9|63761.3|63768.2|63752.7|297
1649780100000|2022-04-12 16:15:00|63772.6|63752.6|63762.1|63742.1|63775.7|63759.8|63756.7|63741.6|457
1649780400000|2022-04-12 16:20:00|63762|63742|63761.7|63741.7|63764|63748.8|63750.9|63736.4|437
1649780700000|2022-04-12 16:25:00|63761.6|63741.6|63759.5|63749.5|63764.6|63749.5|63754.9|63739.9|552
1649781000000|2022-04-12 16:30:00|63759.4|63749.4|63769.2|63749.2|63769.4|63754.1|63757.4|63742.9|665
1649781300000|2022-04-12 16:35:00|63769.3|63749.3|63774.6|63754.6|63775.3|63759.7|63763.6|63746.6|500
1649781600000|2022-04-12 16:40:00|63774.7|63754.7|63789.4|63769.4|63790.4|63775|63769|63753.7|469
1649781900000|2022-04-12 16:45:00|63789.6|63769.6|63785.5|63765.5|63791.3|63776.4|63782.4|63765.2|444
1649782200000|2022-04-12 16:50:00|63785.3|63765.3|63774.5|63754.5|63786.2|63767.4|63771.9|63753.3|466
1649782500000|2022-04-12 16:55:00|63774|63754|63770.1|63750.1|63775.7|63757.3|63763.6|63748.3|458
1649782800000|2022-04-12 17:00:00|63770|63750|63772.2|63752.2|63780.1|63760.1|63763.1|63746.4|463
1649783100000|2022-04-12 17:05:00|63771.8|63751.8|63784.9|63764.9|63785.7|63766.2|63765.6|63750.3|438
1649783400000|2022-04-12 17:10:00|63785.1|63765.1|63783.1|63773.1|63789.7|63773.1|63779.7|63762.5|495
1649783700000|2022-04-12 17:15:00|63783|63773|63784.5|63764.5|63788.4|63773.2|63779|63764|419
1649784000000|2022-04-12 17:20:00|63784.4|63764.4|63780.1|63760.1|63787|63769.6|63775.1|63758.3|375
1649784300000|2022-04-12 17:25:00|63780.3|63760.3|63771.7|63761.7|63780.3|63763.8|63771|63755.9|269
1649784600000|2022-04-12 17:30:00|63773|63763|63773.5|63763.5|63783.3|63767.2|63773|63757.5|371
1649784900000|2022-04-12 17:35:00|63773.4|63763.4|63786.4|63766.4|63786.8|63768.2|63773.2|63757.6|219
1649785200000|2022-04-12 17:40:00|63786.5|63766.5|63774.8|63754.8|63787.9|63772|63774.4|63754.4|313
1649785500000|2022-04-12 17:45:00|63775|63755|63785|63765|63786.2|63766.2|63770.9|63754.4|311
1649785800000|2022-04-12 17:50:00|63784.9|63764.9|63785.8|63765.8|63788|63768|63777.8|63761.4|268
1649786100000|2022-04-12 17:55:00|63785.7|63765.7|63792.5|63772.5|63793.8|63778.7|63785.7|63765.7|388
1649786400000|2022-04-12 18:00:00|63792.6|63772.6|63783.6|63773.6|63794.2|63779.2|63783.4|63768.4|300
1649786700000|2022-04-12 18:05:00|63783.9|63773.9|63791.7|63771.7|63792.1|63775.6|63783.8|63767.5|224
1649787000000|2022-04-12 18:10:00|63792.4|63772.4|63792|63772|63795.3|63780.2|63788.5|63770.7|280
1649787300000|2022-04-12 18:15:00|63792.2|63772.2|63792.4|63772.4|63794.1|63779.2|63787|63769.8|398
1649787600000|2022-04-12 18:20:00|63792.5|63772.5|63788.6|63778.6|63793.8|63779.4|63786.5|63772.1|390
1649787900000|2022-04-12 18:25:00|63788.7|63778.7|63789.3|63779.3|63794.3|63779.6|63787.9|63773.5|240
1649788200000|2022-04-12 18:30:00|63789.6|63779.6|63784.9|63774.9|63792.6|63779.7|63782.9|63767.8|314
1649788500000|2022-04-12 18:35:00|63785|63775|63788.4|63778.4|63794.5|63779.5|63785|63770.3|304
1649788800000|2022-04-12 18:40:00|63788.3|63778.3|63792|63772|63794.2|63779.3|63785|63770.5|317
1649789100000|2022-04-12 18:45:00|63792.2|63772.2|63778.3|63768.3|63792.5|63777.4|63777.3|63763.7|382
1649789400000|2022-04-12 18:50:00|63778.4|63768.4|63775.9|63765.9|63787.3|63771.7|63775.2|63763|378
1649789700000|2022-04-12 18:55:00|63776.3|63766.3|63771|63761|63782.6|63767.7|63770.2|63755.3|392
1649790000000|2022-04-12 19:00:00|63771.1|63761.1|63776.6|63756.6|63781.8|63766.6|63771.1|63754.4|340
1649790300000|2022-04-12 19:05:00|63776.5|63756.5|63777.2|63757.2|63777.6|63762.5|63770.5|63755.5|271
1649790600000|2022-04-12 19:10:00|63777.4|63757.4|63776.9|63756.9|63778.9|63761.2|63770.8|63755.4|277
1649790900000|2022-04-12 19:15:00|63776.8|63756.8|63775.2|63755.2|63778|63761.6|63769.6|63754.8|324
1649791200000|2022-04-12 19:20:00|63775.1|63755.1|63776.7|63756.7|63777.8|63762.1|63771.2|63755.1|277
1649791500000|2022-04-12 19:25:00|63776.3|63756.3|63777|63757|63781.1|63763.5|63770.5|63754.7|260
1649791800000|2022-04-12 19:30:00|63776.8|63756.8|63774|63754|63779.3|63764.8|63767.8|63751.9|305
1649792100000|2022-04-12 19:35:00|63774.2|63754.2|63775.3|63755.3|63775.9|63760.7|63768.5|63752.3|330
1649792400000|2022-04-12 19:40:00|63775.4|63755.4|63780.7|63760.7|63781.6|63765.7|63769|63753.3|245
1649792700000|2022-04-12 19:45:00|63780.6|63760.6|63784|63764|63784.2|63764.2|63779.5|63759.5|230
1649793000000|2022-04-12 19:50:00|63784.1|63764.1|63772.4|63762.4|63784.3|63769.1|63772.4|63757.1|199
1649793300000|2022-04-12 19:55:00|63772.5|63762.5|63777.8|63757.8|63779.5|63764.8|63772.2|63755.5|382
1649793600000|2022-04-12 20:00:00|63778.2|63758.2|63782.7|63762.7|63782.7|63762.7|63777.9|63757.9|261
1649793900000|2022-04-12 20:05:00|63782.6|63762.6|63778.9|63758.9|63788.2|63768.2|63776.3|63756.3|246
1649794200000|2022-04-12 20:10:00|63778.8|63758.8|63784.6|63764.6|63785.5|63767|63775.3|63758.8|249
1649794500000|2022-04-12 20:15:00|63784.5|63764.5|63783.2|63763.2|63785.3|63765.3|63783.2|63763.2|200
1649794800000|2022-04-12 20:20:00|63783.4|63763.4|63787.7|63767.7|63788.6|63768.6|63783.4|63763.4|204
1649795100000|2022-04-12 20:25:00|63787.8|63767.8|63787.2|63767.2|63788.3|63773.1|63781.9|63766.5|153
1649795400000|2022-04-12 20:30:00|63786.6|63766.6|63786.3|63766.3|63788|63768|63785.5|63765.5|221
1649795700000|2022-04-12 20:35:00|63786.2|63766.2|63785|63765|63786.3|63766.3|63784.1|63764.1|151
1649796000000|2022-04-12 20:40:00|63784.2|63764.2|63784.7|63764.7|63785.3|63765.3|63782.5|63762.5|119
1649796300000|2022-04-12 20:45:00|63785.1|63765.1|63784.1|63764.1|63791.7|63765.1|63776.3|63755.6|170
1649796600000|2022-04-12 20:50:00|63784.2|63764.2|63783.8|63763.8|63799.9|63765.7|63782.6|63745.5|219
1649796900000|2022-04-12 20:55:00|63782.9|63762.9|63774.6|63754.6|63796.8|63764.6|63772.8|63744.7|232
1649797200000|2022-04-12 21:00:00|63774.9|63754.9|63789.2|63750.4|63791.9|63758.1|63774.6|63749.1|52
1649797500000|2022-04-12 21:05:00|63792|63749.1|63786.4|63755.2|63792|63760.5|63779.3|63749.1|54
1649797800000|2022-04-12 21:10:00|63777.9|63757.9|63789.3|63755.8|63800.5|63761.2|63777.2|63745.2|114
1649798100000|2022-04-12 21:15:00|63789.7|63756.7|63791.7|63756.1|63797|63762|63778.3|63755|95
1649798400000|2022-04-12 21:20:00|63791.2|63755.9|63783.6|63763.6|63794.5|63764.1|63779.5|63748.3|115
1649798700000|2022-04-12 21:25:00|63783.5|63763.5|63790.2|63757.1|63794.8|63763.6|63779.3|63753.7|138
1649799000000|2022-04-12 21:30:00|63790.3|63762.2|63781.1|63761.1|63793.2|63763.5|63779.6|63754.4|136
1649799300000|2022-04-12 21:35:00|63781.7|63761.7|63788.7|63754.7|63792.4|63763.7|63781|63754.3|95
1649799600000|2022-04-12 21:40:00|63788.8|63755.7|63783|63763|63792.8|63763.8|63780.8|63755.7|107
1649799900000|2022-04-12 21:45:00|63782|63762|63781.1|63761.1|63801|63764.1|63780.9|63746.4|119
1649800200000|2022-04-12 21:50:00|63781.7|63761.7|63788|63757.8|63792|63763.4|63780.4|63747.4|61
1649800500000|2022-04-12 21:55:00|63792.6|63757.9|63795.7|63756.2|63799.7|63763.3|63781.3|63746.7|91
1649800800000|2022-04-12 22:00:00|63790.2|63757.4|63787.2|63751.3|63793.6|63760.2|63778.2|63740.9|217
1649801100000|2022-04-12 22:05:00|63786.5|63751.4|63785|63753.3|63797.8|63760.5|63775.2|63737|146
1649801400000|2022-04-12 22:10:00|63778.8|63753.4|63782.1|63762.1|63793.6|63768.3|63777.4|63748.8|127
1649801700000|2022-04-12 22:15:00|63780.7|63760.7|63783.7|63763.7|63790.2|63766|63780.7|63759.4|289
1649802000000|2022-04-12 22:20:00|63783.8|63763.8|63787|63767|63788.9|63768.9|63782.3|63762.3|163
1649802300000|2022-04-12 22:25:00|63786.3|63766.3|63787.4|63767.4|63791.6|63771.6|63782.9|63762.9|111
1649802600000|2022-04-12 22:30:00|63790.1|63770.1|63785.6|63765.6|63790.1|63770.1|63782.5|63762.5|170
1649802900000|2022-04-12 22:35:00|63785.4|63765.4|63788.2|63768.2|63789.1|63769.1|63782.6|63762.6|199
1649803200000|2022-04-12 22:40:00|63787.2|63767.2|63787.1|63767.1|63790.7|63770.7|63784.3|63764.3|108
1649803500000|2022-04-12 22:45:00|63784.3|63764.3|63786|63766|63791.9|63771.9|63784.3|63764.3|119
1649803800000|2022-04-12 22:50:00|63786.5|63766.5|63786.8|63766.8|63790.5|63770.5|63784.1|63764.1|113
1649804100000|2022-04-12 22:55:00|63786.4|63766.4|63785.1|63765.1|63790.5|63770.5|63784.4|63764.4|130
1649804400000|2022-04-12 23:00:00|63785|63765|63788.4|63768.4|63789.4|63769.4|63782.9|63762.9|234
1649804700000|2022-04-12 23:05:00|63789.1|63769.1|63791.4|63771.4|63793.4|63777|63787|63768|214
1649805000000|2022-04-12 23:10:00|63791.2|63771.2|63789.5|63769.5|63792.2|63772.2|63784.3|63764.3|219
1649805300000|2022-04-12 23:15:00|63789.6|63769.6|63791.7|63771.7|63792.1|63772.1|63787.2|63767.2|145
1649805600000|2022-04-12 23:20:00|63791.9|63771.9|63789.1|63769.1|63793.6|63773.6|63784.9|63764.9|193
1649805900000|2022-04-12 23:25:00|63788|63768|63789.7|63769.7|63790.7|63770.7|63788|63768|152
1649806200000|2022-04-12 23:30:00|63789.8|63769.8|63790.2|63770.2|63791.5|63771.5|63789.1|63769.1|122
1649806500000|2022-04-12 23:35:00|63790.3|63770.3|63793.8|63773.8|63796.4|63776.4|63789.5|63769.5|374
1649806800000|2022-04-12 23:40:00|63793.9|63773.9|63793.8|63773.8|63795.5|63778.4|63788.4|63769.1|298
1649807100000|2022-04-12 23:45:00|63793.7|63773.7|63789.6|63769.6|63794|63777.7|63785.4|63769.6|162
1649807400000|2022-04-12 23:50:00|63789.7|63769.7|63797.4|63777.4|63799.2|63779.2|63788.6|63768.6|360
1649807700000|2022-04-12 23:55:00|63797.5|63777.5|63790.4|63770.4|63798.1|63778.1|63788|63768|313
1649808000000|2022-04-13 00:00:00|63790.5|63770.5|63783.1|63763.1|63790.5|63775.4|63773.6|63757.4|399
1649808300000|2022-04-13 00:05:00|63783.2|63763.2|63784.6|63764.6|63785.2|63765.2|63782.4|63762.4|356
1649808600000|2022-04-13 00:10:00|63784.4|63764.4|63803.8|63783.8|63803.9|63788.8|63781.8|63764|392
1649808900000|2022-04-13 00:15:00|63803.7|63783.7|63805.1|63785.1|63805.6|63790.5|63797.3|63781.7|314
1649809200000|2022-04-13 00:20:00|63799.9|63789.9|63808.7|63788.7|63808.9|63794.1|63799.4|63782.8|387
1649809500000|2022-04-13 00:25:00|63808.6|63788.6|63817.3|63797.3|63821.4|63805.9|63804.5|63787.3|474
1649809800000|2022-04-13 00:30:00|63817.4|63797.4|63818.8|63798.8|63821|63805.8|63813.3|63796.7|351
1649810100000|2022-04-13 00:35:00|63818.7|63798.7|63817.7|63797.7|63820.5|63802.9|63811|63793.5|459
1649810400000|2022-04-13 00:40:00|63817.5|63797.5|63826.7|63806.7|63831.8|63811.9|63811.6|63796.7|454
1649810700000|2022-04-13 00:45:00|63827|63807|63827.8|63807.8|63833.2|63814.1|63812.8|63797.4|685
1649811000000|2022-04-13 00:50:00|63827.7|63807.7|63829.5|63809.5|63832.8|63814.7|63822.3|63804.5|452
1649811300000|2022-04-13 00:55:00|63829.6|63809.6|63832.4|63812.4|63832.9|63817.7|63822.9|63807.2|326
1649811600000|2022-04-13 01:00:00|63831.9|63811.9|63825.1|63805.1|63831.9|63815.1|63818.8|63803.7|381
1649811900000|2022-04-13 01:05:00|63825.3|63805.3|63821.5|63811.5|63831.7|63816.3|63816.7|63801.3|569
1649812200000|2022-04-13 01:10:00|63821.4|63811.4|63822.7|63802.7|63826.5|63811.5|63810.6|63795.8|555
1649812500000|2022-04-13 01:15:00|63822.8|63802.8|63819.1|63799.1|63823|63803|63815.4|63795.4|570
1649812800000|2022-04-13 01:20:00|63818.9|63798.9|63809.4|63799.4|63820.3|63803.6|63801.5|63786.7|581
1649813100000|2022-04-13 01:25:00|63808.9|63798.9|63810|63800|63822.1|63808.3|63808.9|63793.7|477
1649813400000|2022-04-13 01:30:00|63810.1|63800.1|63820.3|63800.3|63822.4|63807.2|63809.3|63794.4|523
1649813700000|2022-04-13 01:35:00|63820.2|63800.2|63798.1|63778.1|63824.6|63807.2|63797.4|63777.4|431
1649814000000|2022-04-13 01:40:00|63797.6|63777.6|63784.7|63774.7|63806.5|63791.2|63780.2|63768.4|632
1649814300000|2022-04-13 01:45:00|63784.6|63774.6|63786.9|63776.9|63795.1|63784.8|63780.7|63770.7|608
1649814600000|2022-04-13 01:50:00|63787|63777|63771.4|63761.4|63794.7|63779.3|63765.1|63749.8|755
1649814900000|2022-04-13 01:55:00|63771.9|63761.9|63752.2|63732.2|63774.9|63762|63751.7|63731.7|883
1649815200000|2022-04-13 02:00:00|63752|63732|63747.5|63727.5|63752.4|63732.4|63715.1|63695.1|953
1649815500000|2022-04-13 02:05:00|63747.3|63727.3|63747.8|63727.8|63752.8|63736.8|63736.5|63720.5|753
1649815800000|2022-04-13 02:10:00|63747.9|63727.9|63742.7|63732.7|63749.3|63734.4|63734.1|63721|578
1649816100000|2022-04-13 02:15:00|63742.6|63732.6|63745.1|63735.1|63761.8|63745.2|63742|63729.7|667
1649816400000|2022-04-13 02:20:00|63745.2|63735.2|63734.9|63724.9|63753.7|63736.6|63734.6|63720.4|569
1649816700000|2022-04-13 02:25:00|63735|63725|63737.8|63727.8|63750.3|63734.9|63734.9|63720.2|518
1649817000000|2022-04-13 02:30:00|63737.5|63727.5|63739.2|63719.2|63744.5|63729.4|63731.2|63716.1|527
1649817300000|2022-04-13 02:35:00|63739.5|63719.5|63736.3|63726.3|63745.7|63730.6|63732.4|63717.5|472
1649817600000|2022-04-13 02:40:00|63736.2|63726.2|63733.5|63723.5|63738.4|63728.4|63732.1|63722.1|384
1649817900000|2022-04-13 02:45:00|63733.2|63723.2|63738.5|63728.5|63748.4|63732.6|63732.6|63721.5|506
1649818200000|2022-04-13 02:50:00|63738.6|63728.6|63743.1|63733.1|63752.8|63736.8|63736.5|63724.6|541
1649818500000|2022-04-13 02:55:00|63743.2|63733.2|63737.7|63727.7|63744.2|63734.2|63734.2|63721.8|521
1649818800000|2022-04-13 03:00:00|63737.6|63727.6|63731.1|63721.1|63737.8|63727.6|63727.5|63712.7|574
1649819100000|2022-04-13 03:05:00|63734|63724|63749.1|63729.1|63750.8|63731.4|63725.5|63715.5|531
1649819400000|2022-04-13 03:10:00|63749|63729|63739.6|63729.6|63749|63735.1|63736.8|63723.7|394
1649819700000|2022-04-13 03:15:00|63739.7|63729.7|63742.8|63732.8|63752.5|63736.8|63738.3|63725.7|542
1649820000000|2022-04-13 03:20:00|63742.6|63732.6|63740.4|63730.4|63744.5|63734.5|63737.1|63722.2|470
1649820300000|2022-04-13 03:25:00|63740.5|63730.5|63747.9|63737.9|63748.8|63738.8|63740.1|63730.1|450
1649820600000|2022-04-13 03:30:00|63748|63738|63756.8|63746.8|63761.5|63750.6|63746.8|63736.8|566
1649820900000|2022-04-13 03:35:00|63756.5|63746.5|63750.2|63740.2|63757.3|63747.3|63746.9|63730.1|402
1649821200000|2022-04-13 03:40:00|63750|63740|63753.9|63743.9|63755.2|63745.2|63749.6|63739.6|407
1649821500000|2022-04-13 03:45:00|63753.8|63743.8|63752.1|63742.1|63755|63745|63751.1|63741.1|397
1649821800000|2022-04-13 03:50:00|63752.3|63742.3|63757.2|63747.2|63759.2|63748|63751.7|63738.8|385
1649822100000|2022-04-13 03:55:00|63757.5|63747.5|63752.7|63742.7|63760.2|63747.5|63751.4|63738.6|350
1649822400000|2022-04-13 04:00:00|63752.8|63742.8|63760.4|63750.4|63763.7|63750.4|63751.4|63737.1|374
1649822700000|2022-04-13 04:05:00|63760.3|63750.3|63752.5|63742.5|63765.4|63752|63750.8|63737.2|446
1649823000000|2022-04-13 04:10:00|63752.3|63742.3|63755.5|63745.5|63758.8|63747.4|63751.9|63737.1|364
1649823300000|2022-04-13 04:15:00|63755.6|63745.6|63755.9|63745.9|63759|63749|63754.7|63744.7|287
1649823600000|2022-04-13 04:20:00|63756|63746|63752.8|63742.8|63759.2|63749.2|63751.7|63736.9|371
1649823900000|2022-04-13 04:25:00|63752.9|63742.9|63758.6|63748.6|63764.8|63749.8|63752.2|63738.6|460
1649824200000|2022-04-13 04:30:00|63758.4|63748.4|63761.3|63751.3|63761.3|63751.3|63756.5|63746.5|340
1649824500000|2022-04-13 04:35:00|63761|63751|63763|63753|63763.3|63753.3|63760.8|63750.8|283
1649824800000|2022-04-13 04:40:00|63763.1|63753.1|63765.7|63755.7|63767.2|63756.8|63760.8|63747.2|333
1649825100000|2022-04-13 04:45:00|63765.8|63755.8|63766.3|63756.3|63766.5|63756.5|63764.8|63754.8|213
1649825400000|2022-04-13 04:50:00|63765.8|63755.8|63767|63757|63767.6|63757.6|63765.2|63755.2|298
1649825700000|2022-04-13 04:55:00|63767.1|63757.1|63765.2|63755.2|63768|63758|63763.7|63753.7|299
1649826000000|2022-04-13 05:00:00|63764.7|63754.7|63759.5|63749.5|63765.6|63755.6|63758.1|63748.1|334
1649826300000|2022-04-13 05:05:00|63759.4|63749.4|63760.4|63750.4|63761.4|63751.4|63757.9|63747.9|358
1649826600000|2022-04-13 05:10:00|63760.3|63750.3|63760.6|63750.6|63761.7|63751.7|63759.4|63749.4|243
1649826900000|2022-04-13 05:15:00|63760.5|63750.5|63759.6|63749.6|63762.1|63752.1|63758.9|63748.9|209
1649827200000|2022-04-13 05:20:00|63759.7|63749.7|63757|63747|63760.1|63750.1|63755|63745|291
1649827500000|2022-04-13 05:25:00|63756.9|63746.9|63753.9|63743.9|63757.9|63747.9|63753.8|63743.8|259
1649827800000|2022-04-13 05:30:00|63754.3|63744.3|63747|63737|63754.7|63744.7|63746.9|63736.9|413
1649828100000|2022-04-13 05:35:00|63746.9|63736.9|63749.6|63739.6|63751.9|63741.9|63744.3|63734.3|480
1649828400000|2022-04-13 05:40:00|63749.4|63739.4|63755.5|63745.5|63756.8|63746.8|63748.3|63738.3|424
1649828700000|2022-04-13 05:45:00|63755.6|63745.6|63754.1|63744.1|63757.7|63747.7|63751.1|63741.1|495
1649829000000|2022-04-13 05:50:00|63754.2|63744.2|63749|63739|63755.4|63745.4|63748.8|63738.8|508
1649829300000|2022-04-13 05:55:00|63749.1|63739.1|63758.5|63738.5|63762.1|63747.3|63748.3|63738|519
1649829600000|2022-04-13 06:00:00|63754|63744|63759.2|63739.2|63766.6|63751|63750.7|63735.4|566
1649829900000|2022-04-13 06:05:00|63759|63739|63768.6|63748.6|63769.6|63753.6|63754.4|63738.8|486
1649830200000|2022-04-13 06:10:00|63768|63748|63765.8|63745.8|63769.8|63753.2|63759.5|63743.3|632
1649830500000|2022-04-13 06:15:00|63764.8|63744.8|63764.3|63744.3|63766.9|63751.2|63753.4|63737|534
1649830800000|2022-04-13 06:20:00|63764.4|63744.4|63771|63751|63775|63759.4|63759.6|63743.6|676
1649831100000|2022-04-13 06:25:00|63770.9|63750.9|63782.9|63762.9|63786.3|63770|63765.5|63750.6|608
1649831400000|2022-04-13 06:30:00|63784|63764|63777.2|63757.2|63788|63772.6|63768.4|63753.4|675
1649831700000|2022-04-13 06:35:00|63777.5|63757.5|63768.1|63758.1|63778.9|63763.3|63764.6|63749.5|593
1649832000000|2022-04-13 06:40:00|63773|63753|63776.4|63766.4|63782.7|63767.5|63767.6|63752.5|557
1649832300000|2022-04-13 06:45:00|63776.3|63766.3|63776.5|63756.5|63783.3|63767.9|63771.5|63755.9|626
1649832600000|2022-04-13 06:50:00|63775.6|63755.6|63776.9|63766.9|63784|63768.9|63770|63753.6|618
1649832900000|2022-04-13 06:55:00|63777.3|63767.3|63770.2|63760.2|63781.4|63767.5|63763|63749.9|725
1649833200000|2022-04-13 07:00:00|63770.6|63760.6|63774.9|63764.9|63775.9|63765.3|63769|63755.9|541
1649833500000|2022-04-13 07:05:00|63774.8|63764.8|63785.5|63775.5|63794.3|63779.5|63771.6|63761.6|535
1649833800000|2022-04-13 07:10:00|63785.4|63775.4|63775.1|63765.1|63786|63776|63772.9|63762.9|445
1649834100000|2022-04-13 07:15:00|63775.2|63765.2|63768.6|63758.6|63776.3|63766.3|63766.5|63756.5|482
1649834400000|2022-04-13 07:20:00|63768.7|63758.7|63766.9|63756.9|63771.7|63760.6|63759.9|63749.9|493
1649834700000|2022-04-13 07:25:00|63766.8|63756.8|63758.8|63748.8|63768.8|63758.3|63756.8|63742.8|478
1649835000000|2022-04-13 07:30:00|63758.9|63748.9|63759.6|63749.6|63764.4|63754.4|63757.1|63747.1|417
1649835300000|2022-04-13 07:35:00|63759.5|63749.5|63759.3|63749.3|63764.2|63749.5|63755.9|63743|314
1649835600000|2022-04-13 07:40:00|63759.2|63749.2|63752.8|63742.8|63762.2|63749.3|63750|63739.9|473
1649835900000|2022-04-13 07:45:00|63752.9|63742.9|63740.4|63730.4|63756.6|63743.3|63738.4|63724.1|573
1649836200000|2022-04-13 07:50:00|63741.1|63731.1|63742.6|63732.6|63746.6|63736.6|63733.8|63721.6|577
1649836500000|2022-04-13 07:55:00|63742.7|63732.7|63747.9|63737.9|63750.3|63740.3|63741.6|63731.6|531
1649836800000|2022-04-13 08:00:00|63748|63738|63748.3|63738.3|63755.4|63740.5|63746|63735.4|426
1649837100000|2022-04-13 08:05:00|63748.4|63738.4|63744.4|63734.4|63751|63741|63744.2|63734.2|516
1649837400000|2022-04-13 08:10:00|63744.6|63734.6|63754.8|63744.8|63760.6|63747|63739.1|63729.1|441
1649837700000|2022-04-13 08:15:00|63754.7|63744.7|63762.5|63742.5|63762.9|63749.9|63750.2|63737.4|411
1649838000000|2022-04-13 08:20:00|63762.2|63742.2|63752.6|63742.6|63768.2|63754.9|63750.1|63739.7|516
1649838300000|2022-04-13 08:25:00|63752.7|63742.7|63751.9|63741.9|63753.5|63743.5|63748.6|63738.6|429
1649838600000|2022-04-13 08:30:00|63752|63742|63756.8|63736.8|63757.3|63743.6|63741.2|63729.6|467
1649838900000|2022-04-13 08:35:00|63756.9|63736.9|63757.8|63747.8|63766|63750.7|63751.3|63736.3|414
1649839200000|2022-04-13 08:40:00|63758|63748|63760.1|63750.1|63767.6|63753.6|63754.7|63739.7|425
1649839500000|2022-04-13 08:45:00|63760.2|63750.2|63754.1|63744.1|63764|63752.1|63751.6|63736.8|432
1649839800000|2022-04-13 08:50:00|63754|63744|63760.3|63750.3|63766.1|63753.4|63750.5|63736.4|370
1649840100000|2022-04-13 08:55:00|63760.6|63750.6|63771|63761|63774.1|63762.2|63760.1|63745.2|502
1649840400000|2022-04-13 09:00:00|63770.9|63760.9|63770.2|63760.2|63782.5|63767.7|63766.9|63756.7|441
1649840700000|2022-04-13 09:05:00|63770.3|63760.3|63775.4|63765.4|63776.4|63766.4|63767.9|63752.9|384
1649841000000|2022-04-13 09:10:00|63775.3|63765.3|63775|63765|63776.8|63765.4|63768.3|63753.9|460
1649841300000|2022-04-13 09:15:00|63775.1|63765.1|63775.1|63765.1|63780.3|63770.3|63771.8|63761.8|364
1649841600000|2022-04-13 09:20:00|63775.3|63765.3|63778.9|63768.9|63779.7|63769.7|63773.3|63763.3|376
1649841900000|2022-04-13 09:25:00|63779|63769|63775.8|63765.8|63780.1|63770.1|63774.3|63764.3|274
1649842200000|2022-04-13 09:30:00|63775|63765|63780.2|63770.2|63787.9|63776.1|63774|63764|450
1649842500000|2022-04-13 09:35:00|63779.8|63769.8|63795.5|63775.5|63796.1|63780.6|63779.7|63765.4|317
1649842800000|2022-04-13 09:40:00|63795.7|63775.7|63787.5|63777.5|63796|63781.4|63785|63772.2|393
1649843100000|2022-04-13 09:45:00|63787.6|63777.6|63780.9|63770.9|63791.1|63777.7|63780.4|63767.5|422
1649843400000|2022-04-13 09:50:00|63780.8|63770.8|63778.5|63768.5|63789.1|63774.1|63778.4|63764.6|341
1649843700000|2022-04-13 09:55:00|63782.6|63762.6|63773.5|63763.5|63782.7|63768|63768.8|63756.6|334
1649844000000|2022-04-13 10:00:00|63772.7|63762.7|63766.3|63756.3|63778.2|63762.9|63761.6|63746.7|372
1649844300000|2022-04-13 10:05:00|63766.4|63756.4|63763.3|63753.3|63768.6|63757.9|63760.6|63745.2|255
1649844600000|2022-04-13 10:10:00|63763.4|63753.4|63757.7|63747.7|63769|63754.1|63756.4|63741.4|229
1649844900000|2022-04-13 10:15:00|63761.3|63751.3|63757.3|63747.3|63768.2|63753.3|63754.5|63739.5|337
1649845200000|2022-04-13 10:20:00|63757.2|63747.2|63759.1|63749.1|63759.3|63749.3|63754.3|63744.3|265
1649845500000|2022-04-13 10:25:00|63759.2|63749.2|63758.6|63748.6|63759.6|63749.6|63754.5|63744.5|282
1649845800000|2022-04-13 10:30:00|63758.5|63748.5|63758.7|63748.7|63759.6|63749.6|63758.3|63748.3|210
1649846100000|2022-04-13 10:35:00|63758.9|63748.9|63754.7|63744.7|63759|63749|63752|63742|321
1649846400000|2022-04-13 10:40:00|63754.8|63744.8|63754.7|63744.7|63755.4|63745.4|63752.8|63742.8|232
1649846700000|2022-04-13 10:45:00|63754.6|63744.6|63759.7|63739.7|63764.6|63751.3|63753.8|63738.8|363
1649847000000|2022-04-13 10:50:00|63760.1|63740.1|63753.3|63743.3|63764.5|63749.5|63752.8|63737.7|369
1649847300000|2022-04-13 10:55:00|63753|63743|63747.1|63737.1|63757.4|63743.2|63745.8|63731.3|356
1649847600000|2022-04-13 11:00:00|63747.2|63737.2|63746.8|63736.8|63752.6|63738|63744.8|63730.1|479
1649847900000|2022-04-13 11:05:00|63746.7|63736.7|63750.8|63740.8|63755|63741|63745.7|63734.5|318
1649848200000|2022-04-13 11:10:00|63750.7|63740.7|63748.6|63738.6|63755.1|63741.9|63747.6|63734.5|277
1649848500000|2022-04-13 11:15:00|63748.7|63738.7|63746.5|63736.5|63752.9|63738.8|63743|63732.8|340
1649848800000|2022-04-13 11:20:00|63746.4|63736.4|63755.7|63745.7|63761.3|63745.9|63743.7|63728.6|359
1649849100000|2022-04-13 11:25:00|63756.2|63746.2|63764.9|63754.9|63772.1|63757.3|63753.7|63737.9|535
1649849400000|2022-04-13 11:30:00|63764.8|63754.8|63770.8|63760.8|63776|63762.9|63763.3|63748.4|548
1649849700000|2022-04-13 11:35:00|63770.7|63760.7|63775.8|63755.8|63776|63763.3|63768.3|63753.3|389
1649850000000|2022-04-13 11:40:00|63775.9|63755.9|63776|63766|63777.5|63766.5|63769.6|63755.6|387
1649850300000|2022-04-13 11:45:00|63775.9|63765.9|63776|63766|63781.8|63769.2|63771.2|63757.3|426
1649850600000|2022-04-13 11:50:00|63775.9|63765.9|63788.7|63768.7|63794.9|63779.8|63775.9|63765.9|526
1649850900000|2022-04-13 11:55:00|63788.8|63768.8|63804.1|63784.1|63804.9|63789.8|63784|63768|532
1649851200000|2022-04-13 12:00:00|63804|63784|63796.5|63786.5|63804|63788.8|63789.2|63774.8|564
1649851500000|2022-04-13 12:05:00|63796.6|63786.6|63796.3|63786.3|63799.3|63789.3|63792.7|63782.7|438
1649851800000|2022-04-13 12:10:00|63796.4|63786.4|63797.3|63777.3|63798.9|63786.4|63789.4|63775.7|410
1649852100000|2022-04-13 12:15:00|63797.8|63777.8|63798.7|63778.7|63799.5|63784.6|63790.8|63776.9|382
1649852400000|2022-04-13 12:20:00|63798.6|63778.6|63796.8|63786.8|63802.6|63787.4|63793.5|63778.6|387
1649852700000|2022-04-13 12:25:00|63796.7|63786.7|63805.8|63785.8|63808.4|63793.1|63796.3|63784.7|391
1649853000000|2022-04-13 12:30:00|63805.7|63785.7|63800.4|63780.4|63812.8|63795.2|63794.3|63779.2|717
1649853300000|2022-04-13 12:35:00|63800.2|63780.2|63803.7|63783.7|63807.3|63791.6|63794.6|63780.1|486
1649853600000|2022-04-13 12:40:00|63803.6|63783.6|63802.7|63792.7|63806.6|63792.7|63795.8|63780.7|491
1649853900000|2022-04-13 12:45:00|63802.6|63792.6|63816.9|63806.9|63819.6|63807.9|63801.2|63786.3|484
1649854200000|2022-04-13 12:50:00|63816.8|63806.8|63817.5|63797.5|63829.6|63814.6|63811.8|63797.3|571
1649854500000|2022-04-13 12:55:00|63817.3|63797.3|63810.3|63800.3|63823.8|63809.2|63809.4|63794|507
1649854800000|2022-04-13 13:00:00|63810.1|63800.1|63815.3|63805.3|63821.7|63810|63809.6|63799|617
1649855100000|2022-04-13 13:05:00|63815.4|63805.4|63820.3|63810.3|63824.2|63810.8|63813.1|63798.8|496
1649855400000|2022-04-13 13:10:00|63820.5|63810.5|63806.5|63796.5|63820.6|63810.6|63804.9|63791.5|646
1649855700000|2022-04-13 13:15:00|63806.7|63796.7|63814.2|63804.2|63820.8|63805.7|63806.3|63791.7|632
1649856000000|2022-04-13 13:20:00|63814.3|63804.3|63809.7|63799.7|63819.1|63804.6|63805.5|63792.3|584
1649856300000|2022-04-13 13:25:00|63809.4|63799.4|63812.3|63802.3|63821.2|63807.6|63809.2|63794.3|590
1649856600000|2022-04-13 13:30:00|63812.4|63802.4|63793.9|63783.9|63812.4|63802.4|63793.8|63779.6|747
1649856900000|2022-04-13 13:35:00|63794.4|63784.4|63790.3|63780.3|63797.2|63786.1|63789.9|63776.4|564
1649857200000|2022-04-13 13:40:00|63790.2|63780.2|63781.1|63771.1|63792.5|63782.5|63780.1|63764.7|657
1649857500000|2022-04-13 13:45:00|63781.2|63771.2|63782.2|63772.2|63783.8|63773.8|63781.1|63771.1|596
1649857800000|2022-04-13 13:50:00|63782|63772|63773.6|63763.6|63783.8|63773.8|63773.2|63763.2|591
1649858100000|2022-04-13 13:55:00|63773.3|63763.3|63781.1|63771.1|63786.8|63771.6|63770.8|63760.8|587
1649858400000|2022-04-13 14:00:00|63781.2|63771.2|63790.1|63780.1|63795.6|63782.9|63780|63766|739
1649858700000|2022-04-13 14:05:00|63790|63780|63792.6|63782.6|63798.5|63784.5|63788.6|63777.9|707
1649859000000|2022-04-13 14:10:00|63792.8|63782.8|63789.4|63779.4|63793.4|63783.4|63788.2|63778.2|647
1649859300000|2022-04-13 14:15:00|63789.3|63779.3|63783.1|63773.1|63789.9|63779.9|63779.9|63766.4|684
1649859600000|2022-04-13 14:20:00|63783.2|63773.2|63780.6|63770.6|63786.7|63773.8|63779.9|63766.4|526
1649859900000|2022-04-13 14:25:00|63780.8|63770.8|63784.3|63774.3|63787|63777|63780.3|63770.3|538
1649860200000|2022-04-13 14:30:00|63784.6|63774.6|63785.1|63775.1|63788.3|63778.3|63783.4|63773.4|546
1649860500000|2022-04-13 14:35:00|63785.3|63775.3|63787.9|63777.9|63790.9|63780.9|63785.1|63775.1|598
1649860800000|2022-04-13 14:40:00|63788.2|63778.2|63792.4|63782.4|63793.3|63783.3|63788.2|63778.2|500
1649861100000|2022-04-13 14:45:00|63792.2|63782.2|63790.8|63780.8|63794.2|63784.2|63787.1|63777.1|540
1649861400000|2022-04-13 14:50:00|63790.9|63780.9|63781.9|63771.9|63791.5|63781.5|63778.7|63764.2|569
1649861700000|2022-04-13 14:55:00|63781.8|63771.8|63810.1|63800.1|63814.6|63802.7|63781.4|63767.3|707
1649862000000|2022-04-13 15:00:00|63810|63800|63807.5|63797.5|63818.3|63805.9|63803.7|63793.7|615
1649862300000|2022-04-13 15:05:00|63807.6|63797.6|63808|63798|63813.8|63799.2|63803.7|63791.1|431
1649862600000|2022-04-13 15:10:00|63807.9|63797.9|63810.1|63800.1|63817.1|63807.1|63807|63797|393
1649862900000|2022-04-13 15:15:00|63810.2|63800.2|63808.8|63798.8|63814.5|63800.5|63804.2|63789.2|429
1649863200000|2022-04-13 15:20:00|63808.7|63798.7|63809.5|63799.5|63811.5|63801.5|63805|63795|427
1649863500000|2022-04-13 15:25:00|63809.8|63799.8|63804.3|63784.3|63817.9|63802.9|63800.2|63783.9|574
1649863800000|2022-04-13 15:30:00|63804.4|63784.4|63799.5|63779.5|63805.1|63788.8|63790.9|63776.1|537
1649864100000|2022-04-13 15:35:00|63799.2|63779.2|63795.8|63785.8|63804.7|63789.6|63792.5|63777.9|615
1649864400000|2022-04-13 15:40:00|63795.7|63785.7|63786.2|63776.2|63801|63788|63786.1|63772.9|596
1649864700000|2022-04-13 15:45:00|63786|63776|63785.8|63775.8|63794.9|63780.3|63784.5|63770.1|386
1649865000000|2022-04-13 15:50:00|63786.1|63776.1|63788.4|63778.4|63792|63779.1|63783.3|63769.3|341
1649865300000|2022-04-13 15:55:00|63788.3|63778.3|63799.1|63789.1|63803.3|63789.7|63785.1|63774.3|540
1649865600000|2022-04-13 16:00:00|63798.9|63788.9|63796|63776|63803.8|63789.8|63789.1|63774.1|559
1649865900000|2022-04-13 16:05:00|63796.1|63776.1|63795.9|63785.9|63802.9|63787.9|63789.8|63775|628
1649866200000|2022-04-13 16:10:00|63796|63786|63790.4|63780.4|63798.4|63786.2|63787.9|63774.6|441
1649866500000|2022-04-13 16:15:00|63790.2|63780.2|63803.6|63783.6|63805.5|63790.6|63789.9|63774.1|494
1649866800000|2022-04-13 16:20:00|63803.5|63783.5|63792|63782|63809.1|63792.8|63791.7|63779.8|487
1649867100000|2022-04-13 16:25:00|63791.9|63781.9|63792|63782|63792.7|63782.7|63787.8|63777.8|460
1649867400000|2022-04-13 16:30:00|63791.6|63781.6|63785.5|63775.5|63791.6|63781.6|63785.1|63775.1|386
1649867700000|2022-04-13 16:35:00|63785.6|63775.6|63789|63779|63791.2|63779.2|63783|63770.1|346
1649868000000|2022-04-13 16:40:00|63788.4|63778.4|63794.6|63774.6|63794.6|63779.7|63783.6|63772.1|367
1649868300000|2022-04-13 16:45:00|63794.8|63774.8|63793.4|63783.4|63799.7|63785.4|63789.6|63774.8|451
1649868600000|2022-04-13 16:50:00|63793.5|63783.5|63799|63789|63803.9|63789.5|63792.3|63782.3|404
1649868900000|2022-04-13 16:55:00|63799.2|63789.2|63799.2|63789.2|63803.3|63791.2|63798.2|63783.3|433
1649869200000|2022-04-13 17:00:00|63799.1|63789.1|63802.8|63792.8|63803.1|63793.1|63797.2|63787.2|472
1649869500000|2022-04-13 17:05:00|63802.9|63792.9|63799.9|63789.9|63805.8|63793.3|63799.3|63785.1|413
1649869800000|2022-04-13 17:10:00|63800|63790|63794.2|63774.2|63800.9|63790.9|63790.2|63773.8|330
1649870100000|2022-04-13 17:15:00|63794|63774|63777.7|63767.7|63794.7|63780|63774|63759.3|413
1649870400000|2022-04-13 17:20:00|63777.3|63767.3|63776.2|63766.2|63782.1|63768.5|63773.4|63760.8|355
1649870700000|2022-04-13 17:25:00|63776.3|63766.3|63777.6|63767.6|63786.5|63772.2|63776.1|63761.3|415
1649871000000|2022-04-13 17:30:00|63777.8|63767.8|63777.1|63767.1|63782.5|63767.9|63774|63759.4|338
1649871300000|2022-04-13 17:35:00|63776.9|63766.9|63779.4|63769.4|63786|63771|63776.7|63762|301
1649871600000|2022-04-13 17:40:00|63779.2|63769.2|63779.8|63769.8|63781.1|63771.1|63779.1|63769.1|288
1649871900000|2022-04-13 17:45:00|63779.9|63769.9|63783.2|63773.2|63785|63775|63779.7|63769.7|252
1649872200000|2022-04-13 17:50:00|63783.3|63773.3|63779.9|63769.9|63784.1|63774.1|63779.4|63769.4|296
1649872500000|2022-04-13 17:55:00|63780|63770|63791.7|63781.7|63801|63785.6|63779.5|63765|328
1649872800000|2022-04-13 18:00:00|63792.1|63782.1|63793.6|63773.6|63798.3|63783.1|63787.9|63773.1|324
1649873100000|2022-04-13 18:05:00|63793.7|63773.7|63785.4|63775.4|63797.4|63783.8|63784.5|63769.4|265
1649873400000|2022-04-13 18:10:00|63785.5|63775.5|63784.3|63774.3|63789|63779|63783.4|63773.4|265
1649873700000|2022-04-13 18:15:00|63784.2|63774.2|63782.7|63772.7|63785.4|63775.4|63782.5|63772.5|219
1649874000000|2022-04-13 18:20:00|63781.2|63771.2|63782.3|63772.3|63787.5|63772.7|63779.6|63767.1|228
1649874300000|2022-04-13 18:25:00|63782.4|63772.4|63780.9|63770.9|63788.4|63773.2|63779.1|63767.6|307
1649874600000|2022-04-13 18:30:00|63781.1|63771.1|63790.4|63770.4|63790.5|63775.5|63779.7|63766.5|211
1649874900000|2022-04-13 18:35:00|63790.5|63770.5|63786.7|63776.7|63790.5|63777.2|63783.1|63768.2|204
1649875200000|2022-04-13 18:40:00|63786.8|63776.8|63782.6|63772.6|63791.4|63776.9|63780.9|63768.2|258
1649875500000|2022-04-13 18:45:00|63782.8|63772.8|63781.8|63771.8|63783.2|63773.2|63781.1|63771.1|213
1649875800000|2022-04-13 18:50:00|63781.9|63771.9|63787.5|63767.5|63787.7|63772.6|63780.6|63765.3|302
1649876100000|2022-04-13 18:55:00|63787.3|63767.3|63789|63769|63789.8|63774.5|63781.4|63766.6|405
1649876400000|2022-04-13 19:00:00|63789.4|63769.4|63787.7|63767.7|63789.5|63773.9|63782.1|63767.3|412
1649876700000|2022-04-13 19:05:00|63787.5|63767.5|63781.2|63771.2|63787.7|63772.7|63780.4|63765.9|315
1649877000000|2022-04-13 19:10:00|63781.1|63771.1|63781.1|63771.1|63787.2|63772.8|63780.6|63765.7|279
1649877300000|2022-04-13 19:15:00|63781.2|63771.2|63779.4|63769.4|63787.1|63771.8|63778.8|63763.5|282
1649877600000|2022-04-13 19:20:00|63779.3|63769.3|63779.9|63759.9|63782.7|63769.3|63774.4|63759|381
1649877900000|2022-04-13 19:25:00|63774.7|63764.7|63779.6|63759.6|63781.9|63766.7|63774.5|63758.4|318
1649878200000|2022-04-13 19:30:00|63780.1|63760.1|63783.9|63763.9|63784.5|63768.6|63775.4|63760.1|259
1649878500000|2022-04-13 19:35:00|63784|63764|63784.2|63764.2|63784.2|63768.8|63778.4|63763.3|148
1649878800000|2022-04-13 19:40:00|63784.1|63764.1|63789.2|63769.2|63789.6|63769.6|63778.5|63763.3|228
1649879100000|2022-04-13 19:45:00|63789.3|63769.3|63789.5|63769.5|63790.4|63774.6|63784.6|63768.8|178
1649879400000|2022-04-13 19:50:00|63789.6|63769.6|63793|63773|63794.1|63778.2|63786.5|63769.6|328
1649879700000|2022-04-13 19:55:00|63792.9|63772.9|63792.8|63772.8|63797.4|63781.4|63787.9|63772.1|399
1649880000000|2022-04-13 20:00:00|63792.5|63772.5|63791.1|63771.1|63793.7|63776.6|63786.5|63770.4|347
1649880300000|2022-04-13 20:05:00|63790.9|63770.9|63789.3|63769.3|63791.4|63775.7|63785.2|63769|264
1649880600000|2022-04-13 20:10:00|63789.4|63769.4|63801.7|63781.7|63802.7|63783.1|63782.5|63767.2|347
1649880900000|2022-04-13 20:15:00|63801.8|63781.8|63793.9|63773.9|63801.8|63781.8|63791.1|63771.1|382
1649881200000|2022-04-13 20:20:00|63794.2|63774.2|63791.8|63771.8|63794.3|63777.4|63786.9|63770.7|268
1649881500000|2022-04-13 20:25:00|63791.9|63771.9|63791.6|63771.6|63793|63773|63790.8|63770.8|361
1649881800000|2022-04-13 20:30:00|63791.5|63771.5|63791.1|63771.1|63792.6|63772.6|63789.4|63769.4|180
1649882100000|2022-04-13 20:35:00|63791.5|63771.5|63791.3|63771.3|63792.3|63772.3|63790.6|63770.6|171
1649882400000|2022-04-13 20:40:00|63791.4|63771.4|63791.6|63771.6|63797.3|63772.1|63790|63765|195
1649882700000|2022-04-13 20:45:00|63791.5|63771.5|63790.8|63770.8|63798.3|63772.4|63789.9|63763.9|261
1649883000000|2022-04-13 20:50:00|63791|63771|63791.1|63771.1|63798.1|63772.4|63790.5|63764|208
1649883300000|2022-04-13 20:55:00|63790.9|63770.9|63803|63753.3|63803|63770.9|63779.8|63743.8|346
1649883600000|2022-04-13 21:00:00|63802|63751.6|63792.4|63756|63807.2|63764.8|63784.8|63746.7|46
1649883900000|2022-04-13 21:05:00|63793.2|63752.2|63793|63756.7|63794.6|63768.4|63787.1|63752.1|78
1649884200000|2022-04-13 21:10:00|63795.7|63755.6|63808.6|63765.4|63809.8|63769.4|63789.8|63747.5|182
1649884500000|2022-04-13 21:15:00|63808.7|63765.3|63813.5|63756.5|63823.2|63765.5|63786.6|63744.8|320
1649884800000|2022-04-13 21:20:00|63813.8|63756.6|63807.8|63754.3|63818.8|63766.8|63800|63753.2|141
1649885100000|2022-04-13 21:25:00|63808.9|63754.6|63795.7|63775.7|63825.5|63775.7|63795.7|63750.7|121
1649885400000|2022-04-13 21:30:00|63809.8|63755.5|63802.2|63756.7|63815.1|63766|63800.3|63753.3|155
1649885700000|2022-04-13 21:35:00|63803.2|63758.4|63803.4|63765.6|63812.8|63765.9|63800.3|63753.6|124
1649886000000|2022-04-13 21:40:00|63814.1|63758.9|63807.8|63764.4|63814.1|63767.1|63799.8|63754.3|117
1649886300000|2022-04-13 21:45:00|63803.8|63758.1|63800.1|63762.2|63809.2|63768.1|63794.5|63738.7|161
1649886600000|2022-04-13 21:50:00|63800.8|63767.9|63803.6|63765.4|63815.1|63772.8|63791|63751|95
1649886900000|2022-04-13 21:55:00|63806.8|63762.9|63805.4|63767|63818.5|63768.2|63797.2|63753.3|112
1649887200000|2022-04-13 22:00:00|63812.7|63760.2|63808|63766.9|63822.6|63767.2|63804.3|63740.1|237
1649887500000|2022-04-13 22:05:00|63807.7|63754.4|63814.2|63759.6|63820.9|63769.5|63804.7|63751.2|214
1649887800000|2022-04-13 22:10:00|63814.1|63759.7|63815.1|63770|63821.2|63777.4|63808.4|63754.4|208
1649888100000|2022-04-13 22:15:00|63819.5|63768.9|63809.7|63770.3|63832.6|63770.6|63806.5|63752|113
1649888400000|2022-04-13 22:20:00|63816.2|63767.8|63812.6|63770.7|63823.1|63770.8|63806.2|63750.7|145
1649888700000|2022-04-13 22:25:00|63824.9|63759.5|63813|63766.1|63827.5|63770.9|63808.6|63755.9|163
1649889000000|2022-04-13 22:30:00|63815.9|63763.6|63816.1|63754.3|63820.1|63769.9|63807.5|63752.3|299
1649889300000|2022-04-13 22:35:00|63820|63752.6|63808.9|63767.8|63821|63776|63796|63750.6|331
1649889600000|2022-04-13 22:40:00|63808.7|63766.8|63802.8|63782.8|63817.1|63783.1|63800.4|63762.5|306
1649889900000|2022-04-13 22:45:00|63801.7|63781.7|63807.5|63776|63813.6|63783.4|63800.4|63771.1|151
1649890200000|2022-04-13 22:50:00|63810.2|63774.7|63801.8|63781.8|63822.5|63783.6|63800.5|63768.1|103
1649890500000|2022-04-13 22:55:00|63801|63781|63792.7|63772.7|63816.8|63782.9|63788.3|63765.3|214
1649890800000|2022-04-13 23:00:00|63791.7|63771.7|63789|63769|63793.3|63773.3|63786.5|63766.5|237
1649891100000|2022-04-13 23:05:00|63788.8|63768.8|63785.5|63765.5|63791.2|63771.2|63784.6|63764.6|224
1649891400000|2022-04-13 23:10:00|63785.4|63765.4|63784.7|63764.7|63786.5|63766.5|63784.2|63764.2|207
1649891700000|2022-04-13 23:15:00|63785|63765|63785.2|63765.2|63786.3|63766.3|63783.8|63763.8|183
1649892000000|2022-04-13 23:20:00|63785.1|63765.1|63785.3|63765.3|63787.2|63767.2|63784.3|63764.3|178
1649892300000|2022-04-13 23:25:00|63785.1|63765.1|63777.3|63757.3|63787.5|63767.5|63775.9|63755.9|223
1649892600000|2022-04-13 23:30:00|63777.4|63757.4|63773|63753|63778.8|63758.8|63772|63752|303
1649892900000|2022-04-13 23:35:00|63772.6|63752.6|63769.6|63749.6|63775.8|63755.8|63768.2|63748.2|330
1649893200000|2022-04-13 23:40:00|63769.9|63749.9|63768.6|63748.6|63770.8|63750.8|63766.1|63746.1|278
1649893500000|2022-04-13 23:45:00|63768.5|63748.5|63757.1|63737.1|63768.5|63748.5|63756.1|63736.1|425
1649893800000|2022-04-13 23:50:00|63756.8|63736.8|63749.1|63729.1|63757.7|63737.7|63748.4|63728.4|361
1649894100000|2022-04-13 23:55:00|63749.3|63729.3|63749.2|63729.2|63753|63733|63746.5|63726.5|329
1649894400000|2022-04-14 00:00:00|63751.1|63731.1|63735.2|63715.2|63751.8|63731.8|63732.1|63712.1|639
1649894700000|2022-04-14 00:05:00|63735.1|63715.1|63777.4|63757.4|63778.1|63758.1|63735.1|63715.1|757
1649895000000|2022-04-14 00:10:00|63776.6|63756.6|63761.9|63741.9|63776.8|63756.8|63761|63741|522
1649895300000|2022-04-14 00:15:00|63762.1|63742.1|63755.3|63735.3|63763.2|63743.2|63743.4|63723.4|659
1649895600000|2022-04-14 00:20:00|63755.2|63735.2|63759.7|63739.7|63760.4|63740.4|63745.9|63729.5|538
1649895900000|2022-04-14 00:25:00|63759.8|63739.8|63771.1|63751.1|63771.3|63751.3|63753.9|63735.8|602
1649896200000|2022-04-14 00:30:00|63771.2|63751.2|63776.4|63756.4|63782.2|63762.2|63767.4|63747.4|523
1649896500000|2022-04-14 00:35:00|63777.7|63757.7|63786.3|63766.3|63791|63771.1|63771.8|63757.3|530
1649896800000|2022-04-14 00:40:00|63786.1|63766.1|63785.5|63765.5|63786.6|63770.5|63773.9|63758.9|484
1649897100000|2022-04-14 00:45:00|63785.4|63765.4|63779.5|63759.5|63785.5|63767.6|63769.1|63753.6|527
1649897400000|2022-04-14 00:50:00|63779.4|63759.4|63770.7|63750.7|63783.7|63768|63765.3|63750.2|561
1649897700000|2022-04-14 00:55:00|63770|63750|63771.6|63751.6|63776.8|63761.7|63764.3|63747.5|516
1649898000000|2022-04-14 01:00:00|63771.5|63751.5|63774.9|63754.9|63782.1|63766.2|63769.8|63749.8|613
1649898300000|2022-04-14 01:05:00|63774.5|63754.5|63775.8|63755.8|63775.8|63760.7|63769.7|63749.8|498
1649898600000|2022-04-14 01:10:00|63775.7|63755.7|63776.5|63756.5|63778.8|63763.2|63767.6|63752.2|477
1649898900000|2022-04-14 01:15:00|63776.6|63756.6|63765|63755|63778.2|63759.6|63764.9|63749.9|441
1649899200000|2022-04-14 01:20:00|63764.9|63754.9|63767.8|63757.8|63774.4|63760.8|63764.3|63749.3|441
1649899500000|2022-04-14 01:25:00|63767.9|63757.9|63768.3|63758.3|63773.4|63759.5|63765.2|63753.4|395
1649899800000|2022-04-14 01:30:00|63768.1|63758.1|63754.2|63744.2|63769.1|63759.1|63754|63744|605
1649900100000|2022-04-14 01:35:00|63754.3|63744.3|63759.6|63749.6|63761.1|63751.1|63751.1|63741.1|517
1649900400000|2022-04-14 01:40:00|63759.7|63749.7|63749.6|63739.6|63764.7|63753.9|63749.6|63739.6|569
1649900700000|2022-04-14 01:45:00|63749.7|63739.7|63748.3|63738.3|63758.1|63743.3|63745|63735|529
1649901000000|2022-04-14 01:50:00|63748.2|63738.2|63751.8|63741.8|63751.9|63741.9|63745|63735|583
1649901300000|2022-04-14 01:55:00|63751.5|63741.5|63745.3|63735.3|63751.6|63741.6|63742.5|63732.5|666
1649901600000|2022-04-14 02:00:00|63745.2|63735.2|63763.6|63753.6|63764.5|63754.5|63745.2|63735.2|616
1649901900000|2022-04-14 02:05:00|63763.4|63753.4|63756|63746|63764.7|63754.7|63755.9|63742.8|571
1649902200000|2022-04-14 02:10:00|63756.1|63746.1|63755|63745|63756.6|63746.6|63749.6|63739.6|605
1649902500000|2022-04-14 02:15:00|63754.9|63744.9|63760.8|63750.8|63762.1|63752.1|63751.4|63741.4|496
1649902800000|2022-04-14 02:20:00|63761.1|63751.1|63783.8|63773.8|63789.7|63773.8|63760.2|63750.2|585
1649903100000|2022-04-14 02:25:00|63783.7|63773.7|63770.8|63760.8|63794.5|63779.9|63770.1|63759.4|647
1649903400000|2022-04-14 02:30:00|63770.5|63760.5|63769.1|63759.1|63780.1|63767.9|63768.7|63753.7|501
1649903700000|2022-04-14 02:35:00|63769.2|63759.2|63767|63757|63777.7|63765.2|63764.2|63754.2|532
1649904000000|2022-04-14 02:40:00|63766.8|63756.8|63775.1|63765.1|63775.5|63765.5|63760.6|63750.6|630
1649904300000|2022-04-14 02:45:00|63775|63765|63764.1|63744.1|63776.2|63766.2|63756.9|63744.1|552
1649904600000|2022-04-14 02:50:00|63759.2|63749.2|63754.8|63744.8|63765.9|63752.6|63752.6|63739.2|574
1649904900000|2022-04-14 02:55:00|63754.7|63744.7|63766|63756|63775.6|63760.5|63754.6|63744.6|621
1649905200000|2022-04-14 03:00:00|63765.2|63755.2|63764.2|63754.2|63771|63759.8|63756.9|63740.9|671
1649905500000|2022-04-14 03:05:00|63764.1|63754.1|63766.9|63756.9|63777.1|63761.7|63762.4|63748.5|552
1649905800000|2022-04-14 03:10:00|63767|63757|63766.7|63756.7|63772.7|63757.7|63763.4|63750|441
1649906100000|2022-04-14 03:15:00|63766.8|63756.8|63764.8|63754.8|63775.6|63761.8|63764.2|63752.9|461
1649906400000|2022-04-14 03:20:00|63764.9|63754.9|63774.2|63764.2|63779|63766.3|63764.2|63754.2|420
1649906700000|2022-04-14 03:25:00|63774.1|63764.1|63768.4|63758.4|63776.1|63766.1|63764.3|63749.6|500
1649907000000|2022-04-14 03:30:00|63768.3|63758.3|63769|63759|63773.7|63759.5|63763.7|63748.8|415
1649907300000|2022-04-14 03:35:00|63768.9|63758.9|63773.9|63763.9|63775.3|63765.3|63767.7|63757.7|419
1649907600000|2022-04-14 03:40:00|63774.1|63764.1|63778|63768|63778.3|63768.3|63773.2|63763.2|346
1649907900000|2022-04-14 03:45:00|63778.1|63768.1|63783.9|63773.9|63785.8|63775.8|63776.8|63765.5|442
1649908200000|2022-04-14 03:50:00|63783.8|63773.8|63778.7|63768.7|63788.5|63775.9|63777.6|63766.1|336
1649908500000|2022-04-14 03:55:00|63778.1|63768.1|63777.1|63767.1|63786.9|63773.9|63776.7|63761.9|321
1649908800000|2022-04-14 04:00:00|63777.2|63767.2|63777.6|63767.6|63785.1|63770.9|63775.1|63759.4|472
1649909100000|2022-04-14 04:05:00|63777.7|63767.7|63775.5|63765.5|63783.1|63771.1|63774.3|63762.9|401
1649909400000|2022-04-14 04:10:00|63776.1|63766.1|63774.4|63764.4|63776.3|63766.3|63774|63764|302
1649909700000|2022-04-14 04:15:00|63774.3|63764.3|63775.7|63765.7|63781.8|63767|63774|63761.8|258
1649910000000|2022-04-14 04:20:00|63775.8|63765.8|63770.6|63760.6|63776.4|63766.4|63766.4|63752.7|302
1649910300000|2022-04-14 04:25:00|63771|63761|63769.2|63759.2|63778|63762.8|63768.8|63755|324
1649910600000|2022-04-14 04:30:00|63769.3|63759.3|63766.4|63756.4|63772.8|63759.5|63766.3|63752.4|165
1649910900000|2022-04-14 04:35:00|63766.5|63756.5|63766.8|63756.8|63767.5|63757.5|63765.5|63755.5|198
1649911200000|2022-04-14 04:40:00|63766.9|63756.9|63762.1|63752.1|63769.2|63756.9|63761.4|63749|265
1649911500000|2022-04-14 04:45:00|63762|63752|63761.3|63751.3|63768.9|63753.6|63759.4|63748.3|278
1649911800000|2022-04-14 04:50:00|63761.2|63751.2|63760.1|63750.1|63765.4|63751.7|63759.4|63745.2|193
1649912100000|2022-04-14 04:55:00|63760.2|63750.2|63757.5|63747.5|63760.4|63750.4|63756.1|63746.1|237
1649912400000|2022-04-14 05:00:00|63757.4|63747.4|63757.4|63747.4|63760.7|63750.7|63755.6|63745.6|374
1649912700000|2022-04-14 05:05:00|63757.2|63747.2|63762.2|63752.2|63763.5|63753.5|63755|63745|260
1649913000000|2022-04-14 05:10:00|63761.9|63751.9|63761.8|63751.8|63765.1|63755.1|63761.7|63751.7|255
1649913300000|2022-04-14 05:15:00|63762|63752|63764.6|63754.6|63765.3|63755.3|63761.9|63751.9|260
1649913600000|2022-04-14 05:20:00|63764.7|63754.7|63764.3|63754.3|63769.9|63756|63761.1|63749.9|271
1649913900000|2022-04-14 05:25:00|63764.5|63754.5|63767.5|63757.5|63768.2|63758.2|63764.5|63754.5|224
1649914200000|2022-04-14 05:30:00|63767.4|63757.4|63769.5|63759.5|63771.1|63761.1|63766.1|63756.1|351
1649914500000|2022-04-14 05:35:00|63769.4|63759.4|63768.2|63758.2|63770.6|63760.6|63768|63758|330
1649914800000|2022-04-14 05:40:00|63768|63758|63765.8|63755.8|63772.2|63759.9|63765|63752.2|337
1649915100000|2022-04-14 05:45:00|63765.7|63755.7|63760.4|63750.4|63766.3|63756.3|63753.9|63743.9|499
1649915400000|2022-04-14 05:50:00|63760.6|63750.6|63766.3|63756.3|63767.6|63757.6|63760.6|63750.6|321
1649915700000|2022-04-14 05:55:00|63766.4|63756.4|63771.3|63761.3|63774.2|63764.2|63764.4|63754.4|396
1649916000000|2022-04-14 06:00:00|63773|63763|63764.8|63754.8|63773.7|63763.7|63763|63753|460
1649916300000|2022-04-14 06:05:00|63764.7|63754.7|63762.4|63752.4|63764.9|63754.9|63759.3|63749.3|392
1649916600000|2022-04-14 06:10:00|63762.3|63752.3|63761.4|63751.4|63764.2|63754.2|63759.2|63749.2|411
1649916900000|2022-04-14 06:15:00|63761.6|63751.6|63759.5|63749.5|63761.8|63751.8|63758.1|63748.1|367
1649917200000|2022-04-14 06:20:00|63759.1|63749.1|63761.8|63751.8|63763.2|63753.2|63757.5|63747.5|484
1649917500000|2022-04-14 06:25:00|63761.7|63751.7|63759.7|63749.7|63765|63753.3|63757.7|63745|438
1649917800000|2022-04-14 06:30:00|63759.8|63749.8|63752.8|63742.8|63761.4|63750.8|63751.5|63736.7|425
1649918100000|2022-04-14 06:35:00|63752.9|63742.9|63753|63743|63754.7|63744.7|63749.9|63739.9|409
1649918400000|2022-04-14 06:40:00|63753.3|63743.3|63756.4|63746.4|63756.7|63746.7|63750.4|63740.4|469
1649918700000|2022-04-14 06:45:00|63756.7|63746.7|63758.1|63748.1|63762.3|63749.8|63753.8|63742.3|383
1649919000000|2022-04-14 06:50:00|63757.9|63747.9|63759.2|63749.2|63766.4|63756.4|63757.8|63747.8|409
1649919300000|2022-04-14 06:55:00|63758.9|63748.9|63755.2|63745.2|63761.9|63751.9|63752.6|63742.6|537
1649919600000|2022-04-14 07:00:00|63755.1|63745.1|63765.9|63755.9|63768.1|63758.1|63754.1|63744.1|525
1649919900000|2022-04-14 07:05:00|63766|63756|63770.1|63760.1|63775.4|63763.8|63766|63755.4|551
1649920200000|2022-04-14 07:10:00|63769.7|63759.7|63763.6|63753.6|63773.4|63763.4|63762.6|63752.6|419
1649920500000|2022-04-14 07:15:00|63763.7|63753.7|63769.4|63759.4|63772.4|63762.4|63763.6|63753.6|463
1649920800000|2022-04-14 07:20:00|63769.5|63759.5|63771.7|63761.7|63777.6|63767.6|63768.7|63758.7|500
1649921100000|2022-04-14 07:25:00|63771.8|63761.8|63778.9|63768.9|63785.1|63774.4|63770.2|63759.6|493
1649921400000|2022-04-14 07:30:00|63779.1|63769.1|63779.7|63769.7|63787.1|63777.1|63777.2|63767.2|536
1649921700000|2022-04-14 07:35:00|63779.6|63769.6|63774.9|63764.9|63781.7|63771.7|63773.1|63763.1|487
1649922000000|2022-04-14 07:40:00|63774.7|63764.7|63768.8|63758.8|63775.9|63765.9|63768.7|63758.7|425
1649922300000|2022-04-14 07:45:00|63768.7|63758.7|63776.5|63766.5|63776.9|63766.9|63768.6|63758.6|421
1649922600000|2022-04-14 07:50:00|63776.4|63766.4|63778.6|63768.6|63779.7|63769.7|63774.3|63764.3|378
1649922900000|2022-04-14 07:55:00|63778.5|63768.5|63783.3|63773.3|63788.8|63777.3|63777.8|63766.6|434
1649923200000|2022-04-14 08:00:00|63783|63773|63794.7|63784.7|63797.3|63787|63778.7|63768.7|516
1649923500000|2022-04-14 08:05:00|63794.3|63784.3|63805.4|63795.4|63808.7|63796.5|63791.4|63781.4|545
1649923800000|2022-04-14 08:10:00|63804.8|63794.8|63798|63788|63806.5|63796.5|63794.2|63784.2|559
1649924100000|2022-04-14 08:15:00|63797.9|63787.9|63798.7|63788.7|63803.7|63790.4|63790.3|63780.3|519
1649924400000|2022-04-14 08:20:00|63798.6|63788.6|63816.4|63796.4|63816.4|63802.2|63798.1|63788.1|378
1649924700000|2022-04-14 08:25:00|63816.5|63796.5|63809.6|63799.6|63830.9|63816.5|63809.6|63796.3|668
1649925000000|2022-04-14 08:30:00|63809|63799|63811.9|63801.9|63812|63802|63799.7|63789.7|410
1649925300000|2022-04-14 08:35:00|63812.1|63802.1|63830.3|63820.3|63830.7|63820.7|63810.2|63800.2|468
1649925600000|2022-04-14 08:40:00|63830.5|63820.5|63819.6|63809.6|63840.2|63824.9|63817.9|63802.9|529
1649925900000|2022-04-14 08:45:00|63819.5|63809.5|63820|63810|63827.1|63817.1|63818.8|63808.8|586
1649926200000|2022-04-14 08:50:00|63820.1|63810.1|63823.3|63813.3|63823.5|63813.5|63817.4|63807.4|341
1649926500000|2022-04-14 08:55:00|63823.2|63813.2|63831.5|63821.5|63838.2|63826.6|63823.2|63812.3|569
1649926800000|2022-04-14 09:00:00|63832.3|63822.3|63842|63832|63845|63832|63831.8|63818.7|527
1649927100000|2022-04-14 09:05:00|63841.9|63831.9|63855|63845|63861.5|63846.5|63839.5|63824.9|558
1649927400000|2022-04-14 09:10:00|63855.1|63845.1|63840.4|63830.4|63858.8|63845.9|63838.3|63824.7|402
1649927700000|2022-04-14 09:15:00|63840.7|63830.7|63846.1|63836.1|63850.5|63836.6|63835.1|63825.1|547
1649928000000|2022-04-14 09:20:00|63844.3|63834.3|63851.4|63841.4|63854.9|63841.6|63843.3|63828.2|372
1649928300000|2022-04-14 09:25:00|63851.5|63841.5|63849.7|63839.7|63858.6|63844.5|63847.3|63833.3|506
1649928600000|2022-04-14 09:30:00|63849.6|63839.6|63849.5|63839.5|63855.6|63840.6|63844|63829.5|566
1649928900000|2022-04-14 09:35:00|63849.4|63839.4|63837.1|63827.1|63855.6|63840.5|63835.3|63825.3|443
1649929200000|2022-04-14 09:40:00|63838.3|63828.3|63840.4|63830.4|63849.8|63834.9|63838.3|63824.8|424
1649929500000|2022-04-14 09:45:00|63840.5|63830.5|63825.4|63815.4|63842.1|63830.6|63825.3|63814.4|421
1649929800000|2022-04-14 09:50:00|63825.6|63815.6|63832.7|63822.7|63836.3|63826.3|63825.5|63814.9|370
1649930100000|2022-04-14 09:55:00|63832.8|63822.8|63822.9|63812.9|63837.6|63823|63818.8|63805|367
1649930400000|2022-04-14 10:00:00|63822.8|63812.8|63814.6|63804.6|63823.8|63813|63809.2|63794.2|459
1649930700000|2022-04-14 10:05:00|63814.7|63804.7|63820.2|63810.2|63829.9|63815|63814.5|63802.6|307
1649931000000|2022-04-14 10:10:00|63820.1|63810.1|63820.7|63810.7|63825.7|63810.8|63817.7|63802.7|241
1649931300000|2022-04-14 10:15:00|63820.8|63810.8|63822.6|63812.6|63828.8|63814.5|63819.2|63805.6|371
1649931600000|2022-04-14 10:20:00|63823.2|63813.2|63822.4|63812.4|63829.7|63817.6|63822.3|63808.2|332
1649931900000|2022-04-14 10:25:00|63822.2|63812.2|63825.7|63815.7|63827.5|63817.2|63821.5|63807.2|289
1649932200000|2022-04-14 10:30:00|63825.6|63815.6|63829.6|63819.6|63832|63822|63824.7|63810.6|312
1649932500000|2022-04-14 10:35:00|63829.8|63819.8|63825.9|63815.9|63835.4|63822.6|63825.8|63815.4|324
1649932800000|2022-04-14 10:40:00|63826.5|63816.5|63821.8|63811.8|63827.4|63817.4|63821.4|63811.4|374
1649933100000|2022-04-14 10:45:00|63822|63812|63821.5|63811.5|63828.6|63816.1|63820.7|63807|338
1649933400000|2022-04-14 10:50:00|63821.4|63811.4|63819.3|63809.3|63823|63813|63817.2|63807.2|295
1649933700000|2022-04-14 10:55:00|63819.4|63809.4|63819.7|63809.7|63821.3|63811.3|63816.9|63806.9|333
1649934000000|2022-04-14 11:00:00|63819.9|63809.9|63825|63815|63828.3|63815.1|63818.9|63808.2|406
1649934300000|2022-04-14 11:05:00|63825.3|63815.3|63828.5|63818.5|63829.6|63819.6|63822.8|63808.9|390
1649934600000|2022-04-14 11:10:00|63828.6|63818.6|63822.1|63812.1|63832.1|63819.1|63821|63806.9|344
1649934900000|2022-04-14 11:15:00|63822|63812|63827.9|63817.9|63833.6|63818.8|63821.8|63811.8|295
1649935200000|2022-04-14 11:20:00|63828.1|63818.1|63837.9|63827.9|63840|63828.8|63827.8|63814.3|420
1649935500000|2022-04-14 11:25:00|63837.8|63827.8|63843.6|63833.6|63847.1|63833.6|63837.6|63824.8|368
1649935800000|2022-04-14 11:30:00|63843.5|63833.5|63836.5|63826.5|63848.4|63835.5|63835.8|63820.7|460
1649936100000|2022-04-14 11:35:00|63836.4|63826.4|63833|63823|63844.5|63829.6|63830.7|63819.2|304
1649936400000|2022-04-14 11:40:00|63833.1|63823.1|63828.5|63808.5|63837.7|63823.1|63822.9|63807.6|398
1649936700000|2022-04-14 11:45:00|63828.6|63808.6|63836.4|63826.4|63844.5|63831.8|63828.3|63808.3|646
1649937000000|2022-04-14 11:50:00|63836.2|63826.2|63836.6|63826.6|63844.3|63829.1|63832.6|63817.4|573
1649937300000|2022-04-14 11:55:00|63836.7|63826.7|63843.1|63833.1|63846.7|63833.3|63834.5|63820.3|630
1649937600000|2022-04-14 12:00:00|63843|63833|63841.5|63831.5|63845.6|63833.7|63838.9|63825.6|517
1649937900000|2022-04-14 12:05:00|63840.1|63830.1|63844.6|63834.6|63847.3|63835.1|63839.7|63825|484
1649938200000|2022-04-14 12:10:00|63844.7|63834.7|63844.3|63834.3|63844.7|63834.7|63841|63831|407
1649938500000|2022-04-14 12:15:00|63844.4|63834.4|63852.8|63842.8|63856.3|63843.9|63842.8|63832.8|418
1649938800000|2022-04-14 12:20:00|63852.9|63842.9|63850.9|63840.9|63857.8|63844.6|63849.3|63837.6|495
1649939100000|2022-04-14 12:25:00|63850.8|63840.8|63854.5|63834.5|63859.5|63844.9|63850.7|63833.6|479
1649939400000|2022-04-14 12:30:00|63854.6|63834.6|63855.5|63845.5|63863.6|63848.5|63852.7|63832.7|724
1649939700000|2022-04-14 12:35:00|63860.6|63840.6|63871.6|63851.6|63877.2|63859.9|63853.4|63838.2|799
1649940000000|2022-04-14 12:40:00|63871.7|63851.7|63872.5|63852.5|63878.4|63863.3|63867.5|63850.4|692
1649940300000|2022-04-14 12:45:00|63872.4|63852.4|63877.2|63867.2|63882.8|63868.1|63864.1|63848.8|747
1649940600000|2022-04-14 12:50:00|63877.1|63867.1|63885.6|63865.6|63888.1|63873|63875.7|63860.5|615
1649940900000|2022-04-14 12:55:00|63885.3|63865.3|63894.6|63874.6|63900|63885.8|63880|63865.1|635
1649941200000|2022-04-14 13:00:00|63894.7|63874.7|63905.5|63885.5|63906.8|63891.8|63889.6|63874.4|685
1649941500000|2022-04-14 13:05:00|63905.6|63885.6|63903.8|63883.8|63907.5|63892.2|63894.4|63879.5|740
1649941800000|2022-04-14 13:10:00|63903.9|63883.9|63897.4|63887.4|63905.2|63890|63893.5|63877.8|696
1649942100000|2022-04-14 13:15:00|63897.7|63887.7|63901.2|63891.2|63902.4|63891.8|63892.7|63877.7|731
1649942400000|2022-04-14 13:20:00|63901.1|63891.1|63902.2|63892.2|63907.7|63895.1|63897.1|63884|643
1649942700000|2022-04-14 13:25:00|63902.1|63892.1|63903|63893|63908|63894.1|63894.4|63880|708
1649943000000|2022-04-14 13:30:00|63902.9|63892.9|63902.6|63892.6|63908.7|63898.7|63897.8|63887.8|723
1649943300000|2022-04-14 13:35:00|63902.5|63892.5|63912.4|63902.4|63920.1|63906.5|63902.4|63888.8|705
1649943600000|2022-04-14 13:40:00|63912.2|63902.2|63937|63927|63942.3|63927.9|63912.2|63902|771
1649943900000|2022-04-14 13:45:00|63937.1|63927.1|63941.9|63921.9|63946.5|63932.3|63933.4|63918.5|711
1649944200000|2022-04-14 13:50:00|63941.7|63921.7|63944.3|63934.3|63957|63945.1|63941.6|63921.7|826
1649944500000|2022-04-14 13:55:00|63944.6|63934.6|63932.4|63912.4|63948.9|63935.3|63926.1|63910.2|770
1649944800000|2022-04-14 14:00:00|63931.6|63911.6|63923.8|63903.8|63940.1|63922|63917.9|63897.9|856
1649945100000|2022-04-14 14:05:00|63923.5|63903.5|63934.5|63914.5|63939.2|63921.2|63916.8|63901.1|690
1649945400000|2022-04-14 14:10:00|63934.3|63914.3|63941.4|63931.4|63944.8|63932.3|63923.3|63908|679
1649945700000|2022-04-14 14:15:00|63941.3|63931.3|63941.2|63931.2|63947.4|63935.5|63934.6|63920.1|719
1649946000000|2022-04-14 14:20:00|63941.1|63931.1|63936.1|63916.1|63949.5|63934.5|63927.3|63907.3|744
1649946300000|2022-04-14 14:25:00|63935.8|63915.8|63912.3|63892.3|63937.4|63922.4|63911.4|63891.4|655
1649946600000|2022-04-14 14:30:00|63912.4|63892.4|63922.1|63902.1|63924.7|63910.4|63909.4|63889.4|707
1649946900000|2022-04-14 14:35:00|63917|63907|63925.6|63905.6|63927.2|63913.4|63913|63898.6|666
1649947200000|2022-04-14 14:40:00|63925.5|63905.5|63923|63913|63930.7|63915.6|63918.9|63904.7|639
1649947500000|2022-04-14 14:45:00|63923.3|63913.3|63919.9|63909.9|63931.2|63917.6|63916.5|63904.7|678
1649947800000|2022-04-14 14:50:00|63919.8|63909.8|63926.1|63916.1|63937.8|63922.5|63919.8|63906.3|681
1649948100000|2022-04-14 14:55:00|63926|63916|63926.8|63916.8|63932.6|63918.8|63920.8|63910.8|592
1649948400000|2022-04-14 15:00:00|63926.7|63916.7|63926.8|63916.8|63933.5|63923.5|63921.5|63909.1|538
1649948700000|2022-04-14 15:05:00|63926.7|63916.7|63921.6|63901.6|63939.2|63926.8|63919.2|63899.2|682
1649949000000|2022-04-14 15:10:00|63921.4|63901.4|63927.3|63907.3|63932.9|63916.1|63913.3|63897.6|792
1649949300000|2022-04-14 15:15:00|63927|63907|63928|63908|63929.2|63914.2|63916.7|63902.3|573
1649949600000|2022-04-14 15:20:00|63927.8|63907.8|63944.6|63924.6|63946.7|63930.3|63920.6|63905.9|780
1649949900000|2022-04-14 15:25:00|63944.5|63924.5|63937.9|63927.9|63947.3|63932.8|63933.4|63919.7|676
1649950200000|2022-04-14 15:30:00|63938|63928|63947.2|63937.2|63951.8|63937.6|63932.5|63917.6|619
1649950500000|2022-04-14 15:35:00|63947.5|63937.5|63954.8|63944.8|63959.6|63944.8|63943.1|63928.6|568
1649950800000|2022-04-14 15:40:00|63954.7|63944.7|63960.2|63950.2|63967.5|63952.9|63953.2|63938.7|508
1649951100000|2022-04-14 15:45:00|63960.1|63950.1|63960.8|63950.8|63966.4|63951.9|63957|63944.8|549
1649951400000|2022-04-14 15:50:00|63960.9|63950.9|63959.3|63949.3|63967|63953|63958.2|63943.3|441
1649951700000|2022-04-14 15:55:00|63959.4|63949.4|63952.5|63932.5|63963.6|63949.9|63946.7|63931.2|539
1649952000000|2022-04-14 16:00:00|63947.4|63937.4|63939.5|63929.5|63951.5|63937.8|63936.9|63926.9|485
1649952300000|2022-04-14 16:05:00|63939.6|63929.6|63926.7|63916.7|63940.7|63930.7|63924.1|63907.8|521
1649952600000|2022-04-14 16:10:00|63926.6|63916.6|63935.3|63915.3|63940.4|63924.5|63924.2|63909.3|611
1649952900000|2022-04-14 16:15:00|63935.6|63915.6|63924.3|63914.3|63940.5|63925.3|63924|63912.2|460
1649953200000|2022-04-14 16:20:00|63924.2|63914.2|63930|63910|63934.6|63922.5|63923.9|63909.3|457
1649953500000|2022-04-14 16:25:00|63929.9|63909.9|63930.9|63920.9|63935.2|63921|63919|63904|455
1649953800000|2022-04-14 16:30:00|63930.8|63920.8|63938.3|63918.3|63938.4|63922.3|63929.4|63913.8|278
1649954100000|2022-04-14 16:35:00|63937.6|63917.6|63939.7|63919.7|63939.9|63924.9|63932.4|63916.4|246
1649954400000|2022-04-14 16:40:00|63939.8|63919.8|63938.9|63918.9|63943.4|63928.7|63932.2|63917.3|357
1649954700000|2022-04-14 16:45:00|63938.8|63918.8|63932.1|63912.1|63938.8|63921.5|63926.9|63911.9|312
1649955000000|2022-04-14 16:50:00|63932.2|63912.2|63925.2|63915.2|63934.6|63919.8|63924.5|63910.9|364
1649955300000|2022-04-14 16:55:00|63925|63915|63915.8|63905.8|63927|63917|63914.9|63904.9|389
1649955600000|2022-04-14 17:00:00|63915.9|63905.9|63912.8|63902.8|63919.3|63905.9|63910.5|63895.8|395
1649955900000|2022-04-14 17:05:00|63912.7|63902.7|63915.6|63905.6|63921.3|63906.2|63912.1|63898.7|286
1649956200000|2022-04-14 17:10:00|63915.7|63905.7|63923.1|63903.1|63923.4|63908.4|63914|63898.4|366
1649956500000|2022-04-14 17:15:00|63923.3|63903.3|63924.3|63904.3|63926.6|63908.3|63918.2|63902.7|374
1649956800000|2022-04-14 17:20:00|63924.4|63904.4|63923.1|63903.1|63924.6|63904.6|63921.3|63901.3|310
1649957100000|2022-04-14 17:25:00|63923|63903|63926.8|63906.8|63928.2|63912|63921|63901.6|377
1649957400000|2022-04-14 17:30:00|63927|63907|63921.4|63901.4|63927.2|63912|63915.8|63901.3|462
1649957700000|2022-04-14 17:35:00|63921.5|63901.5|63921.8|63901.8|63922.4|63906.7|63914.4|63897.8|392
1649958000000|2022-04-14 17:40:00|63922|63902|63917.7|63907.7|63922.7|63907.7|63916.3|63900.2|365
1649958300000|2022-04-14 17:45:00|63917.6|63907.6|63921.8|63901.8|63923.8|63908.8|63915.4|63901|256
1649958600000|2022-04-14 17:50:00|63921.7|63901.7|63913.2|63903.2|63922.1|63908|63912.5|63897.7|329
1649958900000|2022-04-14 17:55:00|63913.1|63903.1|63913.8|63893.8|63919.9|63904.1|63908.5|63893.5|355
1649959200000|2022-04-14 18:00:00|63913.7|63893.7|63913.6|63893.6|63914.4|63899.1|63907|63892.2|303
1649959500000|2022-04-14 18:05:00|63913.5|63893.5|63914.1|63894.1|63914.5|63898.5|63905.2|63890.3|328
1649959800000|2022-04-14 18:10:00|63914.2|63894.2|63906.2|63896.2|63914.4|63897.1|63903.5|63888.6|431
1649960100000|2022-04-14 18:15:00|63906.3|63896.3|63907.1|63897.1|63912.4|63897.2|63903.3|63888.7|342
1649960400000|2022-04-14 18:20:00|63907.3|63897.3|63907.7|63897.7|63913.2|63898.2|63905.4|63890.9|392
1649960700000|2022-04-14 18:25:00|63907.8|63897.8|63909.4|63889.4|63912.7|63898.1|63903.4|63888.6|335
1649961000000|2022-04-14 18:30:00|63909.1|63889.1|63909.8|63889.8|63911.1|63895.9|63903.2|63888.4|332
1649961300000|2022-04-14 18:35:00|63909.9|63889.9|63910.6|63890.6|63911.6|63896.2|63902.9|63888.6|306
1649961600000|2022-04-14 18:40:00|63910.8|63890.8|63904.6|63894.6|63911|63896.3|63904.2|63889.1|258
1649961900000|2022-04-14 18:45:00|63904.5|63894.5|63905.5|63895.5|63911.6|63896.4|63904.5|63889.8|305
1649962200000|2022-04-14 18:50:00|63905.7|63895.7|63910.8|63890.8|63911.8|63896.1|63905.2|63890.1|315
1649962500000|2022-04-14 18:55:00|63910.6|63890.6|63904.4|63894.4|63911.4|63896.1|63904.1|63890.4|372
1649962800000|2022-04-14 19:00:00|63904.2|63894.2|63906.3|63886.3|63910.1|63894.6|63901|63886.1|445
1649963100000|2022-04-14 19:05:00|63906.4|63886.4|63904|63884|63906.8|63889.6|63897|63881.9|336
1649963400000|2022-04-14 19:10:00|63903.9|63883.9|63895.9|63885.9|63905.4|63890.3|63895.9|63880.9|319
1649963700000|2022-04-14 19:15:00|63901.1|63881.1|63892.3|63872.3|63901.1|63886|63891.6|63871.8|412
1649964000000|2022-04-14 19:20:00|63892.4|63872.4|63896.4|63876.4|63896.6|63876.6|63885.2|63870|426
1649964300000|2022-04-14 19:25:00|63896.5|63876.5|63890.2|63870.2|63898|63879.3|63886.7|63870.2|383
1649964600000|2022-04-14 19:30:00|63890.3|63870.3|63894.2|63874.2|63894.8|63878.8|63885.8|63870.3|271
1649964900000|2022-04-14 19:35:00|63894.1|63874.1|63893.6|63873.6|63894.6|63879|63888.8|63873.2|254
1649965200000|2022-04-14 19:40:00|63893.7|63873.7|63893.8|63873.8|63894.4|63878.9|63888.3|63872.7|265
1649965500000|2022-04-14 19:45:00|63893.7|63873.7|63894.2|63874.2|63895.3|63880|63889.5|63873.2|296
1649965800000|2022-04-14 19:50:00|63894.1|63874.1|63897|63877|63898.1|63882.1|63892.1|63872.9|350
1649966100000|2022-04-14 19:55:00|63896.9|63876.9|63908.1|63888.1|63908.3|63888.3|63893.3|63876.5|438
1649966400000|2022-04-14 20:00:00|63908.2|63888.2|63901.7|63881.7|63912.1|63892.1|63895.7|63875.7|435
1649966700000|2022-04-14 20:05:00|63901.6|63881.6|63902.3|63882.3|63903.3|63883.3|63901.2|63881.2|290
1649967000000|2022-04-14 20:10:00|63902.4|63882.4|63898.7|63878.7|63903.5|63883.5|63898|63878|328
1649967300000|2022-04-14 20:15:00|63898.2|63878.2|63898.9|63878.9|63899|63883.2|63893.2|63877.3|187
1649967600000|2022-04-14 20:20:00|63898.8|63878.8|63894.9|63874.9|63899.1|63883.5|63893.2|63874.8|166
1649967900000|2022-04-14 20:25:00|63895|63875|63893.9|63873.9|63897|63878.3|63888.1|63871.6|211
1649968200000|2022-04-14 20:30:00|63895.9|63875.9|63895.7|63875.7|63909.2|63876.4|63892.5|63860.2|242
1649968500000|2022-04-14 20:35:00|63901.9|63870|63897.2|63877.2|63912.6|63877.9|63895.2|63863.6|159
1649968800000|2022-04-14 20:40:00|63897.5|63877.5|63898|63878|63914.3|63879.2|63896.5|63863.9|156
1649969100000|2022-04-14 20:45:00|63897.9|63877.9|63903|63872.7|63910.7|63879.2|63896.7|63866.8|275
1649969400000|2022-04-14 20:50:00|63897.8|63877.8|63898.2|63878.2|63909.9|63879|63896.9|63866.7|244
1649969700000|2022-04-14 20:55:00|63898|63878|63931.1|63863.9|63956.2|63878.5|63894.9|63837.2|435
1649970000000|2022-04-14 21:00:00|63929.4|63864.2|63931.3|63860.3|63947.1|63866.5|63923.1|63847.2|60
1649970300000|2022-04-14 21:05:00|63931.8|63859.8|63917.5|63872.5|63931.8|63877.2|63916.1|63859.8|124
1649970600000|2022-04-14 21:10:00|63909.3|63873|63917.7|63872|63926.8|63881.3|63906.4|63865.9|100
1649970900000|2022-04-14 21:15:00|63918.8|63869.1|63924.2|63870.9|63924.2|63876.3|63905.7|63866.8|101
1649971200000|2022-04-14 21:20:00|63908.9|63871|63924.1|63867.4|63927.2|63877.7|63906.5|63863|100
1649971500000|2022-04-14 21:25:00|63924|63869.2|63920.6|63867.8|63926.3|63872.3|63907.2|63859.6|79
1649971800000|2022-04-14 21:30:00|63920.1|63868.7|63921.7|63874|63930.9|63879.2|63910.1|63866.9|200
1649972100000|2022-04-14 21:35:00|63914.6|63872.1|63914.1|63877.8|63922.4|63882.1|63909|63867.7|143
1649972400000|2022-04-14 21:40:00|63915.8|63880.9|63915.4|63875.9|63922.7|63881.5|63909.7|63864.1|142
1649972700000|2022-04-14 21:45:00|63912.5|63873.2|63906.2|63886.2|63923.1|63886.8|63905.6|63864.5|139
1649973000000|2022-04-14 21:50:00|63916.6|63881.6|63914.4|63873.7|63923.4|63885.3|63904.8|63866.2|125
1649973300000|2022-04-14 21:55:00|63915|63876.2|63912.4|63871.4|63930|63884.4|63904.4|63863.1|240
1649973600000|2022-04-14 22:00:00|63911.8|63870.1|63918.2|63872.1|63929.2|63877.9|63907|63849.9|194
1649973900000|2022-04-14 22:05:00|63919|63874.1|63914.6|63871.3|63928.5|63879|63910|63863.4|157
1649974200000|2022-04-14 22:10:00|63913.8|63870.3|63918.3|63873.1|63930.6|63875.4|63911.3|63853.9|143
1649974500000|2022-04-14 22:15:00|63924.5|63867|63913.8|63867.3|63931|63874.8|63911.7|63856.1|136
1649974800000|2022-04-14 22:20:00|63916.5|63874.2|63917.4|63868.4|63922.2|63874.2|63911.8|63856.8|103
1649975100000|2022-04-14 22:25:00|63918.6|63860.3|63922.5|63865.6|63927.2|63874.3|63913.6|63857.4|165
1649975400000|2022-04-14 22:30:00|63918.8|63862.9|63922.4|63869.4|63928.8|63874.6|63909.7|63855.2|137
1649975700000|2022-04-14 22:35:00|63921|63870.4|63918.8|63863.8|63923.3|63874|63909.9|63858.9|110
1649976000000|2022-04-14 22:40:00|63919.1|63864.4|63911.9|63868.1|63924.1|63875.9|63910.2|63856.8|142
1649976300000|2022-04-14 22:45:00|63908.7|63860.5|63917.3|63867.8|63921.9|63874|63905.2|63848.5|87
1649976600000|2022-04-14 22:50:00|63909.5|63863.4|63916.3|63874.1|63923|63875.1|63906.9|63857.5|92
1649976900000|2022-04-14 22:55:00|63907.1|63863.9|63923.6|63880.6|63935.9|63884.2|63907.1|63856.8|169
1649977200000|2022-04-14 23:00:00|63921.9|63880.8|63916|63872.9|63928|63887.3|63907.2|63866.4|250
1649977500000|2022-04-14 23:05:00|63916.1|63873|63921.4|63884.3|63927.5|63890.9|63903.3|63866.9|332
1649977800000|2022-04-14 23:10:00|63920.4|63887.1|63920.5|63870.2|63931.5|63887.5|63903.4|63864.1|354
1649978100000|2022-04-14 23:15:00|63920.3|63870.8|63921.7|63873.7|63925.1|63888.5|63899|63868.8|210
1649978400000|2022-04-14 23:20:00|63920.1|63874.6|63914.6|63873.9|63924.5|63883|63910.2|63863.8|247
1649978700000|2022-04-14 23:25:00|63913|63874.8|63909|63873.2|63924.3|63884.3|63904|63865.6|185
1649979000000|2022-04-14 23:30:00|63910.2|63873.4|63913|63868.7|63920.7|63884.4|63899.8|63867.4|260
1649979300000|2022-04-14 23:35:00|63913.3|63868.9|63914.4|63873.4|63924.1|63879.4|63905.4|63868.1|620
1649979600000|2022-04-14 23:40:00|63916.2|63875.5|63916.1|63873.1|63923|63880.7|63909|63865.9|441
1649979900000|2022-04-14 23:45:00|63916.7|63873.7|63916.7|63872.7|63924|63881.4|63909.9|63867.8|685
1649980200000|2022-04-14 23:50:00|63917.5|63873.4|63918.8|63874.2|63922.6|63879.8|63911.5|63868.6|458
1649980500000|2022-04-14 23:55:00|63918.2|63878.4|63915|63881.5|63923.5|63887.2|63901.3|63867.4|506
1649980800000|2022-04-15 00:00:00|63919.3|63882.9|63922.6|63876.8|63930.8|63889|63913.4|63871.5|482
1649981100000|2022-04-15 00:05:00|63922.5|63877.5|63922.1|63873.9|63924.1|63890.6|63906.5|63865.4|357
1649981400000|2022-04-15 00:10:00|63920.8|63876.8|63925.4|63869.3|63934.1|63890.9|63901.7|63858.4|429
1649981700000|2022-04-15 00:15:00|63926.5|63867.9|63917.6|63895.6|63941.7|63898.4|63915.3|63866.2|393
1649982000000|2022-04-15 00:20:00|63917.5|63895.5|63919.5|63897.5|63920.1|63898.1|63916.5|63894.5|178
1649982300000|2022-04-15 00:25:00|63918.5|63896.5|63917|63895|63920.3|63898.3|63915.2|63893.2|186
1649982600000|2022-04-15 00:30:00|63916.7|63894.7|63923.6|63901.6|63926|63904|63916.2|63894.2|225
1649982900000|2022-04-15 00:35:00|63927|63905|63925.2|63903.2|63927.7|63905.7|63921.7|63899.7|278
1649983200000|2022-04-15 00:40:00|63925.3|63903.3|63925.5|63903.5|63927.9|63905.9|63922.6|63900.6|272
1649983500000|2022-04-15 00:45:00|63925.1|63903.1|63920.9|63898.9|63926.9|63904.9|63919.5|63897.5|319
1649983800000|2022-04-15 00:50:00|63921.1|63899.1|63928.5|63906.5|63929|63907|63920.9|63898.9|237
1649984100000|2022-04-15 00:55:00|63928.4|63906.4|63928.8|63906.8|63930.6|63908.6|63927.3|63905.3|161
1649984400000|2022-04-15 01:00:00|63928.5|63906.5|63936.3|63914.3|63945|63923|63924.7|63906.3|498
1649984700000|2022-04-15 01:05:00|63936.2|63914.2|63931|63909|63938.8|63916.8|63926.7|63904.7|552
1649985000000|2022-04-15 01:10:00|63930.8|63908.8|63920.9|63898.9|63931.3|63909.3|63918.3|63896.3|714
1649985300000|2022-04-15 01:15:00|63918.5|63896.5|63922.2|63900.2|63925.4|63903.4|63913.2|63891.2|451
1649985600000|2022-04-15 01:20:00|63922.6|63900.6|63921.6|63899.6|63925.7|63903.7|63912.7|63890.7|527
1649985900000|2022-04-15 01:25:00|63920.9|63898.9|63923.5|63901.5|63925.3|63903.3|63917.5|63895.5|475
1649986200000|2022-04-15 01:30:00|63922.6|63900.6|63893.2|63871.2|63925.2|63903.2|63892.9|63870.9|526
1649986500000|2022-04-15 01:35:00|63892.8|63870.8|63896.9|63874.9|63898.2|63876.2|63874.9|63852.9|613
1649986800000|2022-04-15 01:40:00|63897.2|63875.2|63882.5|63860.5|63897.4|63875.4|63878.6|63856.6|406
1649987100000|2022-04-15 01:45:00|63882.7|63860.7|63871.9|63849.9|63883.2|63861.2|63865.8|63848.4|333
1649987400000|2022-04-15 01:50:00|63871.8|63849.8|63869.5|63847.5|63872.8|63855.8|63862.4|63844.5|255
1649987700000|2022-04-15 01:55:00|63869.4|63847.4|63868.4|63846.4|63872.5|63854.3|63862.7|63841.9|430
1649988000000|2022-04-15 02:00:00|63868.2|63846.2|63856.1|63834.1|63868.9|63851.2|63854.5|63832.5|444
1649988300000|2022-04-15 02:05:00|63856|63834|63868.1|63846.1|63868.6|63846.6|63854.3|63832.3|385
1649988600000|2022-04-15 02:10:00|63868.2|63846.2|63865|63843|63871.2|63849.2|63862.4|63840.4|625
1649988900000|2022-04-15 02:15:00|63864.5|63842.5|63865.2|63843.2|63869.1|63847.1|63862.2|63840.2|369
1649989200000|2022-04-15 02:20:00|63864.9|63842.9|63875.5|63853.5|63876.6|63854.6|63864.4|63842.4|403
1649989500000|2022-04-15 02:25:00|63875.4|63853.4|63862.6|63840.6|63878.7|63856.7|63861.6|63839.6|314
1649989800000|2022-04-15 02:30:00|63861.9|63839.9|63866.3|63844.3|63868.5|63846.5|63860.9|63838.9|308
1649990100000|2022-04-15 02:35:00|63865.8|63843.8|63857.1|63837.1|63867.1|63845.1|63854.6|63832.6|430
1649990400000|2022-04-15 02:40:00|63856.4|63836.4|63854.1|63834.1|63856.4|63836.4|63849.7|63829.7|293
1649990700000|2022-04-15 02:45:00|63854.3|63834.3|63849.9|63829.9|63855.7|63835.7|63844.2|63825.8|302
1649991000000|2022-04-15 02:50:00|63849.8|63829.8|63847.7|63827.7|63850.1|63835.3|63844.8|63825.3|504
1649991300000|2022-04-15 02:55:00|63846.3|63826.3|63854.5|63834.5|63856.4|63836.4|63844.9|63824.9|527
1649991600000|2022-04-15 03:00:00|63854.8|63834.8|63853.7|63831.7|63856.7|63838.7|63847.7|63831.2|403
1649991900000|2022-04-15 03:05:00|63853.8|63831.8|63844.6|63822.6|63854.7|63837.3|63838.4|63816.4|420
1649992200000|2022-04-15 03:10:00|63845|63823|63835.5|63813.5|63845.4|63826.3|63830.8|63812.8|545
1649992500000|2022-04-15 03:15:00|63837.5|63815.5|63839.6|63817.6|63839.6|63820.5|63829.1|63811|502
1649992800000|2022-04-15 03:20:00|63839.2|63817.2|63844.5|63822.5|63845.1|63827.9|63835.4|63816|488
1649993100000|2022-04-15 03:25:00|63844.6|63822.6|63847.4|63825.4|63849.3|63830.9|63838.7|63821.4|444
1649993400000|2022-04-15 03:30:00|63847.2|63825.2|63848.5|63826.5|63852|63834|63843.1|63821.1|515
1649993700000|2022-04-15 03:35:00|63848.2|63826.2|63837.1|63817.1|63850.3|63832.6|63835.3|63814.3|420
1649994000000|2022-04-15 03:40:00|63836.9|63816.9|63831.3|63811.3|63838.9|63818.9|63826|63810.1|270
1649994300000|2022-04-15 03:45:00|63831.4|63811.4|63835.1|63815.1|63835.7|63820.8|63824.7|63809.4|330
1649994600000|2022-04-15 03:50:00|63835|63815|63835.1|63815.1|63836.3|63821|63830|63814.6|350
1649994900000|2022-04-15 03:55:00|63835.2|63815.2|63832.7|63812.7|63835.6|63818.6|63827.2|63811.5|418
1649995200000|2022-04-15 04:00:00|63833.1|63813.1|63825.5|63815.5|63833.1|63816.9|63824.5|63809.8|218
1649995500000|2022-04-15 04:05:00|63830|63810|63834.9|63814.9|63835.3|63815.3|63829.2|63809.2|205
1649995800000|2022-04-15 04:10:00|63835|63815|63844.4|63824.4|63844.7|63824.7|63830.5|63811.3|263
1649996100000|2022-04-15 04:15:00|63844.5|63824.5|63837.1|63817.1|63844.5|63824.5|63835.6|63815.6|329
1649996400000|2022-04-15 04:20:00|63837.3|63817.3|63837.7|63817.7|63839.3|63819.3|63835.5|63815.5|324
1649996700000|2022-04-15 04:25:00|63838|63818|63837.3|63817.3|63838.9|63818.9|63835.5|63815.5|230
1649997000000|2022-04-15 04:30:00|63837.2|63817.2|63838.5|63818.5|63838.7|63818.7|63836.4|63816.4|290
1649997300000|2022-04-15 04:35:00|63838.2|63818.2|63840.2|63820.2|63841.3|63821.3|63836.4|63816.4|355
1649997600000|2022-04-15 04:40:00|63840.3|63820.3|63840.2|63820.2|63843.8|63823.8|63839.5|63819.5|357
1649997900000|2022-04-15 04:45:00|63840.4|63820.4|63840.4|63820.4|63841.1|63821.1|63839.1|63819.1|224
1649998200000|2022-04-15 04:50:00|63840.5|63820.5|63831.6|63811.6|63841.1|63821.1|63830.5|63810.5|312
1649998500000|2022-04-15 04:55:00|63831.7|63811.7|63832.2|63812.2|63833|63816.6|63826.3|63810.6|242
1649998800000|2022-04-15 05:00:00|63832.3|63812.3|63831.4|63811.4|63832.5|63816.9|63826|63808.6|209
1649999100000|2022-04-15 05:05:00|63831.1|63811.1|63830.8|63810.8|63832|63816.9|63826.2|63810.3|185
1649999400000|2022-04-15 05:10:00|63830.7|63810.7|63830.7|63810.7|63831.9|63816|63825.1|63810.2|176
1649999700000|2022-04-15 05:15:00|63830.9|63810.9|63834.6|63814.6|63836|63820.9|63824.5|63809.3|263
1650000000000|2022-04-15 05:20:00|63834.5|63814.5|63839.1|63819.1|63840|63822.1|63826.7|63811.9|277
1650000300000|2022-04-15 05:25:00|63839|63819|63842.6|63822.6|63843.3|63827.9|63833.1|63815.4|243
1650000600000|2022-04-15 05:30:00|63842.7|63822.7|63843.6|63823.6|63843.6|63827.7|63835.7|63820.5|227
1650000900000|2022-04-15 05:35:00|63838.7|63828.7|63843.2|63823.2|63844.3|63828.8|63837.8|63821.5|316
1650001200000|2022-04-15 05:40:00|63843.1|63823.1|63833.4|63813.4|63843.7|63823.7|63824.5|63809.3|300
1650001500000|2022-04-15 05:45:00|63833.7|63813.7|63833.9|63813.9|63834.4|63819.5|63828.9|63812.3|161
1650001800000|2022-04-15 05:50:00|63834.1|63814.1|63823.1|63803.1|63834.6|63820.6|63817.5|63801.8|230
1650002100000|2022-04-15 05:55:00|63823.4|63803.4|63824.7|63804.7|63828.3|63812.2|63820.2|63803.3|216
1650002400000|2022-04-15 06:00:00|63824|63804|63821.9|63801.9|63824.5|63804.5|63820.5|63800.5|240
1650002700000|2022-04-15 06:05:00|63821|63801|63797|63777|63821.9|63801.9|63795.7|63775.7|383
1650003000000|2022-04-15 06:10:00|63796.8|63776.8|63815.5|63795.5|63818.2|63798.2|63796.3|63776.3|441
1650003300000|2022-04-15 06:15:00|63815.4|63795.4|63813.1|63793.1|63816.5|63796.5|63806.1|63786.1|313
1650003600000|2022-04-15 06:20:00|63812.9|63792.9|63816.1|63796.1|63817.4|63797.4|63811.2|63791.2|189
1650003900000|2022-04-15 06:25:00|63816.4|63796.4|63817.2|63797.2|63817.9|63801.9|63811.4|63795.5|165
1650004200000|2022-04-15 06:30:00|63817.1|63797.1|63818|63798|63819.1|63802.8|63810.4|63795.2|256
1650004500000|2022-04-15 06:35:00|63817.9|63797.9|63813|63803|63819.1|63803.2|63811.9|63795.8|222
1650004800000|2022-04-15 06:40:00|63812.9|63802.9|63811.8|63801.8|63818|63803.1|63811.2|63795.3|206
1650005100000|2022-04-15 06:45:00|63811.6|63801.6|63816.5|63796.5|63817.3|63802.2|63810.8|63795.8|148
1650005400000|2022-04-15 06:50:00|63816.4|63796.4|63807.7|63787.7|63818|63803|63807.5|63787.5|207
1650005700000|2022-04-15 06:55:00|63807.5|63787.5|63806|63786|63809.2|63791|63801|63782|457
1650006000000|2022-04-15 07:00:00|63805.8|63785.8|63816.9|63796.9|63817.3|63797.3|63805|63785|421
1650006300000|2022-04-15 07:05:00|63817|63797|63825.2|63805.2|63828.7|63808.7|63815.5|63795.5|480
1650006600000|2022-04-15 07:10:00|63825.3|63805.3|63832.5|63812.5|63834|63814|63825|63805|671
1650006900000|2022-04-15 07:15:00|63832.4|63812.4|63834.8|63814.8|63835.8|63815.8|63830.5|63810.5|624
1650007200000|2022-04-15 07:20:00|63834.7|63814.7|63836.4|63816.4|63836.7|63816.7|63834.4|63814.4|357
1650007500000|2022-04-15 07:25:00|63836.2|63816.2|63854.3|63834.3|63854.6|63834.6|63831.3|63811.3|606
1650007800000|2022-04-15 07:30:00|63854.2|63834.2|63860.8|63840.8|63867.1|63847.1|63853.9|63833.9|335
1650008100000|2022-04-15 07:35:00|63860.7|63840.7|63845.6|63825.6|63860.7|63840.7|63844.7|63824.7|351
1650008400000|2022-04-15 07:40:00|63845.7|63825.7|63842.5|63822.5|63845.7|63825.7|63842.3|63822.3|214
1650008700000|2022-04-15 07:45:00|63843|63823|63827.7|63807.7|63848.8|63830.7|63825.3|63805.3|354
1650009000000|2022-04-15 07:50:00|63827.9|63807.9|63841.5|63821.5|63841.5|63821.5|63823.5|63807.3|345
1650009300000|2022-04-15 07:55:00|63842|63822|63842|63822|63848.7|63828.7|63839.3|63819.3|341
1650009600000|2022-04-15 08:00:00|63842.3|63822.3|63840.4|63820.4|63844|63827.9|63833.5|63818.1|395
1650009900000|2022-04-15 08:05:00|63840.5|63820.5|63834.3|63814.3|63841|63825.9|63829.5|63813.4|146
1650010200000|2022-04-15 08:10:00|63834.4|63814.4|63826.2|63806.2|63834.5|63819.4|63826.1|63806.1|144
1650010500000|2022-04-15 08:15:00|63826.4|63806.4|63823.2|63803.2|63826.5|63806.5|63818.2|63798.2|156
1650010800000|2022-04-15 08:20:00|63823.3|63803.3|63825.2|63805.2|63840.9|63825.3|63822.7|63802.7|289
1650011100000|2022-04-15 08:25:00|63825.4|63805.4|63827.8|63807.8|63828|63808|63825|63805|147
1650011400000|2022-04-15 08:30:00|63827.2|63807.2|63838.3|63818.3|63839.5|63819.5|63824.8|63804.8|283
1650011700000|2022-04-15 08:35:00|63838.5|63818.5|63833.2|63813.2|63840.8|63820.8|63832.8|63812.8|242
1650012000000|2022-04-15 08:40:00|63833.1|63813.1|63825.6|63805.6|63833.7|63813.7|63825.3|63805.3|233
1650012300000|2022-04-15 08:45:00|63825.5|63805.5|63819.6|63799.6|63828.4|63808.4|63815.8|63799.6|144
1650012600000|2022-04-15 08:50:00|63819.8|63799.8|63808.7|63788.7|63820.7|63800.7|63801.6|63786.2|245
1650012900000|2022-04-15 08:55:00|63808.6|63788.6|63808.6|63788.6|63809.3|63794.2|63803.5|63787.9|139
1650013200000|2022-04-15 09:00:00|63808.7|63788.7|63809.7|63789.7|63812.6|63796.2|63803.2|63788.3|131
1650013500000|2022-04-15 09:05:00|63809.8|63789.8|63805.8|63785.8|63809.8|63794.5|63799.3|63784.3|133
1650013800000|2022-04-15 09:10:00|63806|63786|63806.1|63786.1|63810.9|63790.9|63803.8|63783.8|252
1650014100000|2022-04-15 09:15:00|63806.3|63786.3|63804.9|63784.9|63807|63787|63803.9|63783.9|262
1650014400000|2022-04-15 09:20:00|63804.8|63784.8|63799|63779|63806.3|63789.8|63792.5|63772.5|329
1650014700000|2022-04-15 09:25:00|63799.1|63779.1|63818.9|63798.9|63821|63801|63798.7|63778.7|365
1650015000000|2022-04-15 09:30:00|63818.8|63798.8|63825.7|63805.7|63834.4|63814.4|63817.6|63797.6|323
1650015300000|2022-04-15 09:35:00|63825.6|63805.6|63827.2|63807.2|63829.1|63809.1|63824.2|63804.2|172
1650015600000|2022-04-15 09:40:00|63827.1|63807.1|63827.4|63807.4|63827.4|63807.4|63825.2|63805.2|136
1650015900000|2022-04-15 09:45:00|63827.1|63807.1|63825.7|63805.7|63827.4|63807.4|63824.7|63804.7|151
1650016200000|2022-04-15 09:50:00|63825.5|63805.5|63831.9|63811.9|63841.5|63823.8|63825.5|63805.5|278
1650016500000|2022-04-15 09:55:00|63832|63812|63844.8|63824.8|63845.3|63825.3|63832|63812|285
1650016800000|2022-04-15 10:00:00|63844.7|63824.7|63845.1|63825.1|63846.3|63826.3|63843.8|63823.8|403
1650017100000|2022-04-15 10:05:00|63845|63825|63845.4|63825.4|63845.9|63825.9|63843.7|63823.7|344
1650017400000|2022-04-15 10:10:00|63845.5|63825.5|63845|63825|63847.4|63827.4|63843.8|63823.8|380
1650017700000|2022-04-15 10:15:00|63845.1|63825.1|63796.1|63776.1|63849.2|63829.2|63788.1|63768.1|592
1650018000000|2022-04-15 10:20:00|63795.9|63775.9|63838.3|63818.3|63838.8|63818.8|63795.9|63775.9|554
1650018300000|2022-04-15 10:25:00|63838.5|63818.5|63833.9|63813.9|63854.1|63837.1|63831.1|63811.1|431
1650018600000|2022-04-15 10:30:00|63834.1|63814.1|63836.3|63816.3|63839.2|63819.2|63829.3|63809.3|600
1650018900000|2022-04-15 10:35:00|63836.8|63816.8|63832.1|63812.1|63837.2|63817.2|63830.8|63810.8|446
1650019200000|2022-04-15 10:40:00|63831.9|63811.9|63829.7|63809.7|63832.4|63812.4|63829.3|63809.3|278
1650019500000|2022-04-15 10:45:00|63829.6|63809.6|63829.3|63809.3|63829.9|63809.9|63829|63809|282
1650019800000|2022-04-15 10:50:00|63829.5|63809.5|63829.4|63809.4|63830.3|63810.3|63828.5|63808.5|324
1650020100000|2022-04-15 10:55:00|63829.6|63809.6|63828.4|63808.4|63830|63810|63828.1|63808.1|245
1650020400000|2022-04-15 11:00:00|63828.3|63808.3|63827.7|63807.7|63829.1|63809.1|63827.4|63807.4|183
1650020700000|2022-04-15 11:05:00|63828.5|63808.5|63828|63808|63829.1|63809.1|63827.2|63807.2|161
1650021000000|2022-04-15 11:10:00|63827.8|63807.8|63825.2|63805.2|63829.4|63809.4|63824.6|63804.6|225
1650021300000|2022-04-15 11:15:00|63825.1|63805.1|63823|63803|63825.5|63805.5|63822.3|63802.3|215
1650021600000|2022-04-15 11:20:00|63823.2|63803.2|63823|63803|63825.2|63805.2|63822|63802|278
1650021900000|2022-04-15 11:25:00|63822.9|63802.9|63825.4|63805.4|63827.4|63811.8|63818|63802.8|196
1650022200000|2022-04-15 11:30:00|63825.3|63805.3|63826.8|63806.8|63827.5|63807.5|63823.1|63803.1|167
1650022500000|2022-04-15 11:35:00|63826.9|63806.9|63824.5|63804.5|63827.1|63807.1|63822.6|63802.6|175
1650022800000|2022-04-15 11:40:00|63824.3|63804.3|63823.1|63803.1|63825.3|63805.3|63822.5|63802.5|155
1650023100000|2022-04-15 11:45:00|63823|63803|63818.9|63798.9|63823.2|63803.2|63817.5|63797.5|240
1650023400000|2022-04-15 11:50:00|63818.8|63798.8|63818.5|63798.5|63820.5|63800.5|63817.1|63797.1|297
1650023700000|2022-04-15 11:55:00|63819|63799|63819.2|63799.2|63820.3|63800.3|63818.2|63798.2|304
1650024000000|2022-04-15 12:00:00|63819.3|63799.3|63819.3|63799.3|63820.9|63800.9|63818.8|63798.8|218
1650024300000|2022-04-15 12:05:00|63819.2|63799.2|63817.4|63797.4|63820.2|63800.2|63817|63797|183
1650024600000|2022-04-15 12:10:00|63816.6|63796.6|63818.1|63798.1|63818.6|63798.6|63816.3|63796.3|184
1650024900000|2022-04-15 12:15:00|63818|63798|63815.6|63795.6|63819|63803.1|63813.1|63795.4|209
1650025200000|2022-04-15 12:20:00|63815.7|63795.7|63815.9|63795.9|63818.5|63798.5|63815.3|63795.3|150
1650025500000|2022-04-15 12:25:00|63811.2|63801.2|63816.9|63796.9|63820.7|63802.6|63811.2|63795.4|241
1650025800000|2022-04-15 12:30:00|63817.7|63797.7|63817.3|63797.3|63819.9|63799.9|63816.2|63796.2|166
1650026100000|2022-04-15 12:35:00|63817.2|63797.2|63819.4|63799.4|63820.5|63800.5|63816.2|63796.2|156
1650026400000|2022-04-15 12:40:00|63819.3|63799.3|63818.2|63798.2|63820.2|63800.2|63817.3|63797.3|170
1650026700000|2022-04-15 12:45:00|63817.5|63797.5|63812.9|63792.9|63819.8|63803|63811.8|63792.6|171
1650027000000|2022-04-15 12:50:00|63814.4|63794.4|63817.3|63797.3|63818.5|63798.5|63813.9|63793.9|127
1650027300000|2022-04-15 12:55:00|63816.7|63796.7|63813.8|63793.8|63818|63798|63813.2|63793.2|136
1650027600000|2022-04-15 13:00:00|63813.7|63793.7|63812.9|63792.9|63815.1|63795.1|63811.7|63791.7|223
1650027900000|2022-04-15 13:05:00|63812.6|63792.6|63814.7|63794.7|63815.3|63795.3|63812.4|63792.4|316
1650028200000|2022-04-15 13:10:00|63814.9|63794.9|63814.1|63794.1|63814.9|63794.9|63811.9|63791.9|189
1650028500000|2022-04-15 13:15:00|63813.6|63793.6|63813.9|63793.9|63814.9|63799.4|63808.8|63792.7|147
1650028800000|2022-04-15 13:20:00|63813.6|63793.6|63814.9|63794.9|63816.3|63799.1|63808.9|63792.2|132
1650029100000|2022-04-15 13:25:00|63815.2|63795.2|63816.9|63796.9|63818.1|63801|63811|63794.1|144
1650029400000|2022-04-15 13:30:00|63818.1|63798.1|63816.7|63796.7|63818.1|63798.1|63815.3|63795.3|86
1650029700000|2022-04-15 13:35:00|63816.4|63796.4|63817.8|63797.8|63819.2|63804.3|63813.6|63796.2|137
1650030000000|2022-04-15 13:40:00|63817.9|63797.9|63818.5|63798.5|63819|63804|63813.6|63797.3|126
1650030300000|2022-04-15 13:45:00|63818.8|63798.8|63822.5|63802.5|63825.6|63805.6|63813.9|63798|161
1650030600000|2022-04-15 13:50:00|63822.4|63802.4|63822.3|63802.3|63823|63803|63820.5|63800.5|120
1650030900000|2022-04-15 13:55:00|63822|63802|63819.6|63799.6|63822.7|63808.3|63815.5|63798.2|123
1650031200000|2022-04-15 14:00:00|63819.8|63799.8|63820.7|63800.7|63821.4|63801.4|63818.1|63798.1|139
1650031500000|2022-04-15 14:05:00|63820.6|63800.6|63819.9|63799.9|63821.4|63805.4|63815.4|63799.2|90
1650031800000|2022-04-15 14:10:00|63819.8|63799.8|63821.6|63801.6|63822.2|63805.7|63814.6|63798.4|216
1650032100000|2022-04-15 14:15:00|63821.5|63801.5|63822.2|63802.2|63822.8|63802.8|63819.7|63799.7|294
1650032400000|2022-04-15 14:20:00|63822.8|63802.8|63821.8|63801.8|63823.2|63803.2|63820.8|63800.8|111
1650032700000|2022-04-15 14:25:00|63822.4|63802.4|63821.3|63801.3|63823.2|63803.2|63820.8|63800.8|194
1650033000000|2022-04-15 14:30:00|63821.2|63801.2|63822.7|63802.7|63824|63804|63821.1|63801.1|250
1650033300000|2022-04-15 14:35:00|63822.9|63802.9|63822.7|63802.7|63823.1|63808.6|63818.5|63801.6|263
1650033600000|2022-04-15 14:40:00|63822.4|63802.4|63822.2|63802.2|63823|63807.9|63817.7|63801.1|88
1650033900000|2022-04-15 14:45:00|63822|63802|63820.1|63800.1|63823.5|63803.5|63818.2|63798.2|163
1650034200000|2022-04-15 14:50:00|63820.2|63800.2|63820|63800|63820.8|63800.8|63819|63799|115
1650034500000|2022-04-15 14:55:00|63820.2|63800.2|63820.2|63800.2|63820.7|63800.7|63819.3|63799.3|180
1650034800000|2022-04-15 15:00:00|63819.8|63799.8|63819.8|63799.8|63821.3|63801.3|63818.9|63798.9|201
1650035100000|2022-04-15 15:05:00|63819.9|63799.9|63819.3|63799.3|63821|63801|63818.9|63798.9|114
1650035400000|2022-04-15 15:10:00|63818.8|63798.8|63817.6|63797.6|63820.4|63800.4|63814.3|63794.3|235
1650035700000|2022-04-15 15:15:00|63817.7|63797.7|63818.8|63798.8|63819.8|63799.8|63817|63797|150
1650036000000|2022-04-15 15:20:00|63818.5|63798.5|63817.9|63797.9|63820.2|63800.2|63817.3|63797.3|187
1650036300000|2022-04-15 15:25:00|63818.1|63798.1|63821.5|63801.5|63821.5|63801.5|63817.1|63797.1|167
1650036600000|2022-04-15 15:30:00|63821.1|63801.1|63819.3|63799.3|63821.9|63801.9|63818|63798|147
1650036900000|2022-04-15 15:35:00|63819.6|63799.6|63819.2|63799.2|63821.5|63801.5|63818.2|63798.2|167
1650037200000|2022-04-15 15:40:00|63819.6|63799.6|63820.6|63800.6|63821.4|63801.4|63818.1|63798.1|216
1650037500000|2022-04-15 15:45:00|63820.3|63800.3|63819.7|63799.7|63820.9|63800.9|63818.4|63798.4|258
1650037800000|2022-04-15 15:50:00|63819.6|63799.6|63816|63796|63820.6|63800.6|63815.6|63795.6|257
1650038100000|2022-04-15 15:55:00|63816.5|63796.5|63817.9|63797.9|63820.2|63801.3|63810.6|63795|176
1650038400000|2022-04-15 16:00:00|63817.8|63797.8|63818.6|63798.6|63821.2|63801.2|63817.8|63797.8|165
1650038700000|2022-04-15 16:05:00|63818.7|63798.7|63819.2|63799.2|63820.3|63800.3|63818|63798|186
1650039000000|2022-04-15 16:10:00|63819.4|63799.4|63819.8|63799.8|63821.1|63801.1|63818|63798|175
1650039300000|2022-04-15 16:15:00|63819.3|63799.3|63818.8|63798.8|63821.1|63801.1|63818.3|63798.3|293
1650039600000|2022-04-15 16:20:00|63819.1|63799.1|63818.7|63798.7|63821|63801|63817|63797|280
1650039900000|2022-04-15 16:25:00|63818.6|63798.6|63820.1|63800.1|63820.5|63800.5|63818.5|63798.5|360
1650040200000|2022-04-15 16:30:00|63820|63800|63819.2|63799.2|63820.8|63800.8|63818.3|63798.3|312
1650040500000|2022-04-15 16:35:00|63819.5|63799.5|63819.2|63799.2|63821.4|63801.4|63818.6|63798.6|375
1650040800000|2022-04-15 16:40:00|63819.1|63799.1|63819.2|63799.2|63821.4|63801.4|63818.8|63798.8|297
1650041100000|2022-04-15 16:45:00|63818.8|63798.8|63819.4|63799.4|63821.4|63801.4|63818.1|63798.1|255
1650041400000|2022-04-15 16:50:00|63821.4|63801.4|63821|63801|63823.3|63803.3|63819.2|63799.2|151
1650041700000|2022-04-15 16:55:00|63821.6|63801.6|63821.6|63801.6|63824|63804|63820.3|63800.3|134
1650042000000|2022-04-15 17:00:00|63821.5|63801.5|63824.1|63804.1|63827.2|63807.2|63819.7|63799.7|255
1650042300000|2022-04-15 17:05:00|63824.6|63804.6|63826|63806|63827.2|63807.2|63823|63803|204
1650042600000|2022-04-15 17:10:00|63825.9|63805.9|63825.9|63805.9|63827.6|63807.6|63823.6|63803.6|188
1650042900000|2022-04-15 17:15:00|63825.7|63805.7|63825.9|63805.9|63827.9|63807.9|63824.7|63804.7|231
1650043200000|2022-04-15 17:20:00|63826.2|63806.2|63826.8|63806.8|63827.6|63811.9|63821.9|63805.6|113
1650043500000|2022-04-15 17:25:00|63827.2|63807.2|63826.2|63806.2|63827.2|63811.9|63821.5|63805.2|84
1650043800000|2022-04-15 17:30:00|63826.4|63806.4|63825.8|63805.8|63827.4|63811.4|63821.2|63805.8|69
1650044100000|2022-04-15 17:35:00|63826.4|63806.4|63826.6|63806.6|63827|63811.4|63821|63805.8|66
1650044400000|2022-04-15 17:40:00|63826.3|63806.3|63825.6|63805.6|63827|63811.9|63821|63805.2|100
1650044700000|2022-04-15 17:45:00|63825.7|63805.7|63826.6|63806.6|63826.9|63810.5|63820.5|63805.6|75
1650045000000|2022-04-15 17:50:00|63826.3|63806.3|63825.6|63805.6|63826.9|63810.7|63820.5|63805.5|74
1650045300000|2022-04-15 17:55:00|63825.5|63805.5|63825.7|63805.7|63827|63810.6|63820.5|63805.5|50
1650045600000|2022-04-15 18:00:00|63820.5|63810.5|63826|63806|63827.1|63810.6|63820.5|63805.4|71
1650045900000|2022-04-15 18:05:00|63820.5|63810.5|63825.1|63805.1|63828|63810.7|63820.1|63803.3|139
1650046200000|2022-04-15 18:10:00|63825.6|63805.6|63825.3|63805.3|63827.3|63810.7|63819.1|63803.7|112
1650046500000|2022-04-15 18:15:00|63820.1|63810.1|63825.4|63805.4|63827.3|63810.2|63819.1|63802.9|145
1650046800000|2022-04-15 18:20:00|63825.2|63805.2|63826.5|63806.5|63827.7|63810.1|63819.4|63802.9|87
1650047100000|2022-04-15 18:25:00|63825.2|63805.2|63825.3|63805.3|63828.2|63810.5|63819.5|63805|71
1650047400000|2022-04-15 18:30:00|63827|63807|63826.1|63806.1|63827.7|63811.1|63819.9|63804.4|97
1650047700000|2022-04-15 18:35:00|63826.6|63806.6|63820.6|63810.6|63827.7|63811|63820.4|63805.5|88
1650048000000|2022-04-15 18:40:00|63825.9|63805.9|63826.7|63806.7|63827.7|63810.8|63820.5|63805.5|97
1650048300000|2022-04-15 18:45:00|63826.3|63806.3|63822.1|63802.1|63827.8|63810.7|63819.8|63799.8|150
1650048600000|2022-04-15 18:50:00|63822|63802|63822.2|63802.2|63823.6|63806.4|63816.4|63800.9|93
1650048900000|2022-04-15 18:55:00|63821.9|63801.9|63821.6|63801.6|63823.8|63806.4|63816.4|63800.8|91
1650049200000|2022-04-15 19:00:00|63822.2|63802.2|63823.8|63803.8|63825.6|63806.4|63816.4|63801.4|106
1650049500000|2022-04-15 19:05:00|63824.1|63804.1|63823.5|63803.5|63825.1|63805.1|63822.5|63802.5|104
1650049800000|2022-04-15 19:10:00|63823.3|63803.3|63823.6|63803.6|63824|63804|63822.3|63802.3|88
1650050100000|2022-04-15 19:15:00|63823.8|63803.8|63824.2|63804.2|63825.5|63805.5|63821.5|63801.5|101
1650050400000|2022-04-15 19:20:00|63823|63803|63825.3|63805.3|63825.7|63805.7|63822.9|63802.9|122
1650050700000|2022-04-15 19:25:00|63824.7|63804.7|63824.3|63804.3|63826|63806|63823.3|63803.3|98
1650051000000|2022-04-15 19:30:00|63824.2|63804.2|63824.8|63804.8|63826.2|63806.2|63823.3|63803.3|68
1650051300000|2022-04-15 19:35:00|63824.6|63804.6|63824.3|63804.3|63827.9|63807.9|63819.1|63799.1|177
1650051600000|2022-04-15 19:40:00|63824.1|63804.1|63825.7|63805.7|63826.9|63808.9|63817.9|63797.9|106
1650051900000|2022-04-15 19:45:00|63818.9|63808.9|63825.7|63805.7|63825.7|63808.9|63818.9|63804.2|34
1650052200000|2022-04-15 19:50:00|63823.8|63803.8|63824.6|63804.6|63831.3|63811.3|63818.9|63803.8|115
1650052500000|2022-04-15 19:55:00|63824.2|63804.2|63824.9|63804.9|63831.5|63811.5|63819|63804|137
1650052800000|2022-04-15 20:00:00|63824.8|63804.8|63821.3|63801.3|63824.8|63804.8|63820.3|63800.3|97
1650053100000|2022-04-15 20:05:00|63821.2|63801.2|63824.2|63804.2|63825.5|63805.5|63820.5|63800.5|131
1650053400000|2022-04-15 20:10:00|63823.9|63803.9|63826|63806|63826|63806|63822.5|63802.5|180
1650053700000|2022-04-15 20:15:00|63826.2|63806.2|63827.3|63807.3|63827.8|63807.8|63826.1|63806.1|119
1650054000000|2022-04-15 20:20:00|63827.6|63807.6|63825.1|63805.1|63827.9|63807.9|63825.1|63805.1|74
1650054300000|2022-04-15 20:25:00|63826.4|63806.4|63826.7|63806.7|63838.7|63818.7|63825.8|63805.8|149
1650054600000|2022-04-15 20:30:00|63826.9|63806.9|63824.1|63804.1|63828.3|63808.3|63820.6|63800.6|149
1650054900000|2022-04-15 20:35:00|63824|63804|63821.5|63801.5|63825.5|63805.5|63820.2|63800.2|75
1650055200000|2022-04-15 20:40:00|63822.5|63802.5|63824.5|63804.5|63825.7|63805.7|63819.8|63799.8|101
1650055500000|2022-04-15 20:45:00|63825.5|63805.5|63822.3|63802.3|63825.5|63805.5|63820|63800|133
1650055800000|2022-04-15 20:50:00|63821.8|63801.8|63822.8|63802.8|63823.6|63803.6|63819.7|63799.7|109
1650056100000|2022-04-15 20:55:00|63821.2|63801.2|63821.5|63801.5|63863|63805.7|63815.6|63765.5|110
1650225600000|2022-04-17 20:00:00|63800.7|63778.7|63800.9|63778.9|63808.5|63786.5|63800.7|63778.7|13
1650225900000|2022-04-17 20:05:00|63800.7|63778.7|63808.5|63786.5|63808.5|63786.5|63800.7|63778.7|8
1650226200000|2022-04-17 20:10:00|63800.7|63778.7|63808.5|63786.5|63808.5|63786.5|63800.7|63778.7|15
1650226500000|2022-04-17 20:15:00|63800.9|63778.9|63800.7|63778.7|63808.5|63786.5|63800.7|63778.7|12
1650226800000|2022-04-17 20:20:00|63807|63785|63800.7|63778.7|63808.5|63786.5|63800.7|63778.7|3
1650227100000|2022-04-17 20:25:00|63808.5|63786.5|63808.5|63786.5|63808.5|63786.5|63800.7|63778.7|7
1650227400000|2022-04-17 20:30:00|63800.7|63778.7|63800.9|63778.9|63808.5|63786.5|63800.7|63778.7|15
1650227700000|2022-04-17 20:35:00|63800.7|63778.7|63808.5|63786.5|63808.5|63786.5|63800.7|63778.7|15
1650228300000|2022-04-17 20:45:00|63807.2|63785.2|63807|63785|63807.2|63785.2|63807|63785|2
1650229200000|2022-04-17 21:00:00|63798.9|63776.9|63817|63797|63862.7|63797|63798.9|63750.3|54
1650229500000|2022-04-17 21:05:00|63836.2|63780.9|63813.1|63793.1|63857.1|63797.3|63813|63763.1|21
1650229800000|2022-04-17 21:10:00|63812.8|63792.8|63818.2|63768.5|63862.1|63792.8|63807.7|63746.8|66
1650230100000|2022-04-17 21:15:00|63824.3|63767.6|63830.1|63771.3|63830.5|63771.3|63806.9|63764.6|30
1650230400000|2022-04-17 21:20:00|63824.8|63772.3|63810.8|63771.9|63830.1|63772.3|63809.8|63770.2|31
1650230700000|2022-04-17 21:25:00|63827.4|63784.8|63830.1|63771.3|63830.1|63784.8|63827.4|63771.3|14
1650231000000|2022-04-17 21:30:00|63825.4|63770.8|63823.4|63781.1|63831.9|63787.4|63818.4|63766.1|97
1650231300000|2022-04-17 21:35:00|63820.6|63781.2|63823.8|63781.4|63844.4|63787.4|63816.6|63751.6|83
1650231600000|2022-04-17 21:40:00|63822.1|63777.5|63830.8|63773.3|63845.7|63787.3|63819.2|63741.2|70
1650231900000|2022-04-17 21:45:00|63829.4|63773.9|63822.4|63784.1|63851.2|63787.3|63818.5|63732.3|94
1650232200000|2022-04-17 21:50:00|63834.1|63768.7|63820.7|63785.7|63835.9|63788.1|63817|63761.8|62
1650232500000|2022-04-17 21:55:00|63819.9|63785|63817|63782.3|63835.9|63789.1|63817|63761.8|67
1650232800000|2022-04-17 22:00:00|63817.8|63781|63841.2|63766.8|63859.1|63781|63817.8|63741.4|232
1650233100000|2022-04-17 22:05:00|63838.6|63768.8|63835.1|63769.4|63854.1|63785.8|63825.3|63745.3|252
1650233400000|2022-04-17 22:10:00|63837.8|63765.3|63833.3|63780.9|63845.5|63784.5|63822.3|63755.3|234
1650233700000|2022-04-17 22:15:00|63830.7|63784.3|63828.8|63786.1|63838.9|63792.2|63822.3|63770|181
1650234000000|2022-04-17 22:20:00|63829.8|63792.8|63831|63787.2|63835.8|63793.4|63822|63776.1|115
1650234300000|2022-04-17 22:25:00|63827|63786.3|63829.8|63791.5|63839.2|63793.1|63822|63774.2|118
1650234600000|2022-04-17 22:30:00|63826.9|63789.8|63830.7|63794.6|63836.2|63804.8|63821.8|63779.5|183
1650234900000|2022-04-17 22:35:00|63830|63795.9|63821|63801|63833|63805.5|63820.6|63794.8|169
1650235200000|2022-04-17 22:40:00|63821.3|63801.3|63820.2|63800.2|63828.5|63803.2|63820.1|63796.7|115
1650235500000|2022-04-17 22:45:00|63820.8|63800.8|63820.9|63800.9|63827.8|63802.6|63819.9|63796.8|114
1650235800000|2022-04-17 22:50:00|63820.2|63800.2|63820.2|63800.2|63828.9|63803.4|63819.6|63798.7|115
1650236100000|2022-04-17 22:55:00|63820.9|63800.9|63820.1|63800.1|63826.6|63802.6|63820|63795.2|95
1650236400000|2022-04-17 23:00:00|63821.2|63801.2|63826.4|63806.4|63827.2|63806.5|63820.1|63796.6|189
1650236700000|2022-04-17 23:05:00|63826.7|63806.7|63822.9|63802.9|63835.4|63815.4|63822.1|63802.1|362
1650237000000|2022-04-17 23:10:00|63823.1|63803.1|63823.2|63803.2|63825.4|63805.4|63821.8|63801.8|101
1650237300000|2022-04-17 23:15:00|63824|63804|63824.3|63804.3|63825.9|63805.9|63821.7|63801.7|125
1650237600000|2022-04-17 23:20:00|63824|63804|63822.3|63802.3|63825.5|63805.5|63821.8|63801.8|86
1650237900000|2022-04-17 23:25:00|63822.4|63802.4|63824.2|63804.2|63825.7|63805.7|63821.9|63801.9|128
1650238200000|2022-04-17 23:30:00|63824.7|63804.7|63821.3|63801.3|63826|63806|63821.3|63801.3|182
1650238500000|2022-04-17 23:35:00|63821.6|63801.6|63819.6|63799.6|63823.1|63803.1|63818.2|63798.2|211
1650238800000|2022-04-17 23:40:00|63819.4|63799.4|63820|63800|63821.1|63801.1|63816.3|63796.3|262
1650239100000|2022-04-17 23:45:00|63820.1|63800.1|63821|63801|63821.8|63801.8|63819.1|63799.1|169
1650239400000|2022-04-17 23:50:00|63820.8|63800.8|63822.9|63802.9|63822.9|63802.9|63819.8|63799.8|166
1650239700000|2022-04-17 23:55:00|63822.5|63802.5|63821.8|63801.8|63822.5|63802.5|63820.3|63800.3|222
1650240000000|2022-04-18 00:00:00|63821.7|63801.7|63818.5|63798.5|63823.4|63803.4|63817.2|63797.2|461
1650240300000|2022-04-18 00:05:00|63818.6|63798.6|63820.1|63800.1|63821.5|63801.5|63818.1|63798.1|262
1650240600000|2022-04-18 00:10:00|63820.2|63800.2|63821.8|63801.8|63822|63802|63819.9|63799.9|301
1650240900000|2022-04-18 00:15:00|63821.7|63801.7|63830.2|63810.2|63833.4|63813.4|63818.5|63798.5|312
1650241200000|2022-04-18 00:20:00|63830.4|63810.4|63839.2|63819.2|63841.6|63821.6|63830.1|63810.1|399
1650241500000|2022-04-18 00:25:00|63839.1|63819.1|63854.2|63834.2|63854.8|63834.8|63838.6|63818.6|558
1650241800000|2022-04-18 00:30:00|63854.1|63834.1|63858.2|63838.2|63859.6|63839.6|63853.8|63833.8|424
1650242100000|2022-04-18 00:35:00|63857.2|63837.2|63858.5|63838.5|63858.5|63838.5|63855|63835|333
1650242400000|2022-04-18 00:40:00|63858.4|63838.4|63885.8|63865.8|63887|63867|63857.8|63837.8|538
1650242700000|2022-04-18 00:45:00|63885.7|63865.7|63891.8|63871.8|63893.3|63873.3|63883.3|63863.3|350
1650243000000|2022-04-18 00:50:00|63891.7|63871.7|63891|63871|63895.9|63875.9|63889.5|63869.5|482
1650243300000|2022-04-18 00:55:00|63891.3|63871.3|63901.7|63881.7|63904.8|63884.8|63888.7|63868.7|570
1650243600000|2022-04-18 01:00:00|63901.8|63881.8|63902|63882|63908.5|63888.5|63897.1|63877.1|657
1650243900000|2022-04-18 01:05:00|63902.2|63882.2|63900.2|63880.2|63911.2|63894.8|63895.2|63878.5|704
1650244200000|2022-04-18 01:10:00|63900|63880|63878.7|63858.7|63902.3|63887.4|63875|63855|638
1650244500000|2022-04-18 01:15:00|63878.8|63858.8|63865.5|63845.5|63882.3|63862.3|63862.4|63842.4|582
1650244800000|2022-04-18 01:20:00|63867.8|63847.8|63861.3|63841.3|63880.4|63864.9|63860.9|63840.9|580
1650245100000|2022-04-18 01:25:00|63861.2|63841.2|63863.9|63843.9|63868.6|63850.6|63859.7|63841.2|567
1650245400000|2022-04-18 01:30:00|63864|63844|63852.4|63832.4|63866.3|63849.7|63845.2|63825.2|661
1650245700000|2022-04-18 01:35:00|63851.5|63831.5|63840.1|63820.1|63852.1|63832.1|63823|63803|781
1650246000000|2022-04-18 01:40:00|63840.5|63820.5|63846.2|63826.2|63850.3|63830.3|63840.1|63820.1|539
1650246300000|2022-04-18 01:45:00|63846|63826|63827.5|63807.5|63847.2|63827.2|63820.9|63800.9|520
1650246600000|2022-04-18 01:50:00|63827.7|63807.7|63837.7|63817.7|63844.5|63824.6|63827.5|63807.5|435
1650246900000|2022-04-18 01:55:00|63832.3|63822.3|63837.1|63817.1|63840.1|63822.3|63831.3|63811.3|449
1650247200000|2022-04-18 02:00:00|63837.5|63817.5|63831.1|63811.1|63837.7|63817.7|63826.1|63809.1|540
1650247500000|2022-04-18 02:05:00|63831|63811|63832.7|63812.7|63839.6|63824.4|63824.3|63809.2|398
1650247800000|2022-04-18 02:10:00|63832.9|63812.9|63829.4|63819.4|63836.8|63821.9|63826.5|63811.4|369
1650248100000|2022-04-18 02:15:00|63829.5|63819.5|63839|63829|63845|63831.7|63829.4|63814.9|361
1650248400000|2022-04-18 02:20:00|63839.1|63829.1|63840.6|63830.6|63847.1|63832.6|63837.1|63822.1|342
1650248700000|2022-04-18 02:25:00|63840.5|63830.5|63842.8|63832.8|63848.4|63833.6|63839.4|63824.3|332
1650249000000|2022-04-18 02:30:00|63842.7|63832.7|63842.6|63832.6|63853.9|63839.5|63841.3|63826.5|429
1650249300000|2022-04-18 02:35:00|63842.5|63832.5|63837|63827|63849.9|63834.7|63837|63821.8|391
1650249600000|2022-04-18 02:40:00|63837.3|63827.3|63830.2|63820.2|63843.3|63828|63825.8|63812.6|433
1650249900000|2022-04-18 02:45:00|63830.1|63820.1|63829.9|63809.9|63835.7|63820.7|63821|63809.7|400
1650250200000|2022-04-18 02:50:00|63830|63810|63838.5|63818.5|63839.2|63823.6|63824.7|63810|421
1650250500000|2022-04-18 02:55:00|63838.4|63818.4|63830.6|63820.6|63839.4|63824|63829.7|63816.4|351
1650250800000|2022-04-18 03:00:00|63830.5|63820.5|63835.1|63825.1|63839.4|63826.1|63829.5|63819.3|274
1650251100000|2022-04-18 03:05:00|63835.2|63825.2|63842.2|63832.2|63848.1|63832.6|63835|63820.2|298
1650251400000|2022-04-18 03:10:00|63842.8|63832.8|63838.7|63828.7|63851.2|63835.7|63836.9|63822.3|457
1650251700000|2022-04-18 03:15:00|63838.5|63828.5|63835|63815|63843.8|63828.8|63830.3|63810.3|476
1650252000000|2022-04-18 03:20:00|63835.1|63815.1|63837.7|63817.7|63838.4|63818.4|63834.1|63814.1|384
1650252300000|2022-04-18 03:25:00|63837.5|63817.5|63839.3|63819.3|63840.7|63820.7|63835.2|63815.2|433
1650252600000|2022-04-18 03:30:00|63839.2|63819.2|63840.5|63820.5|63841|63821|63837.3|63817.3|344
1650252900000|2022-04-18 03:35:00|63841|63821|63834.7|63824.7|63842.2|63826.2|63834.5|63819|215
1650253200000|2022-04-18 03:40:00|63834.8|63824.8|63837.6|63827.6|63842.9|63827.7|63833.9|63819.5|277
1650253500000|2022-04-18 03:45:00|63837.5|63827.5|63842.3|63822.3|63842.8|63828.9|63836|63821.4|219
1650253800000|2022-04-18 03:50:00|63842.2|63822.2|63831.8|63821.8|63842.3|63827.4|63831.5|63816.6|264
1650254100000|2022-04-18 03:55:00|63832.2|63822.2|63835.8|63825.8|63840.7|63826.7|63830.6|63817.7|302
1650254400000|2022-04-18 04:00:00|63835.7|63825.7|63835|63825|63843.2|63827.8|63833.9|63818.9|261
1650254700000|2022-04-18 04:05:00|63834.9|63824.9|63835.9|63825.9|63841.4|63826.3|63831.3|63817|253
1650255000000|2022-04-18 04:10:00|63836.1|63826.1|63833|63823|63841.3|63826.7|63832.6|63817.7|188
1650255300000|2022-04-18 04:15:00|63832.8|63822.8|63840.5|63820.5|63841|63826.2|63832.2|63816.9|177
1650255600000|2022-04-18 04:20:00|63840.6|63820.6|63834.8|63824.8|63841|63825.8|63833.2|63818.7|205
1650255900000|2022-04-18 04:25:00|63834.7|63824.7|63841.9|63821.9|63843|63827.8|63834.4|63819.3|207
1650256200000|2022-04-18 04:30:00|63842|63822|63844.5|63834.5|63848.9|63834.5|63838.7|63821.6|307
1650256500000|2022-04-18 04:35:00|63844.4|63834.4|63846.2|63826.2|63851.2|63837.9|63840.9|63825.4|296
1650256800000|2022-04-18 04:40:00|63846.1|63826.1|63847.4|63827.4|63848|63828|63845.6|63825.6|147
1650257100000|2022-04-18 04:45:00|63847.5|63827.5|63848.9|63828.9|63851.4|63840|63844.6|63826.7|283
1650257400000|2022-04-18 04:50:00|63848.8|63828.8|63847.7|63837.7|63853|63838|63847.6|63828.3|273
1650257700000|2022-04-18 04:55:00|63847.6|63837.6|63849.2|63829.2|63852.3|63837.7|63843.9|63827.4|247
1650258000000|2022-04-18 05:00:00|63849.3|63829.3|63840.5|63830.5|63849.4|63834.6|63839.9|63824.6|311
1650258300000|2022-04-18 05:05:00|63840.4|63830.4|63845.1|63835.1|63850|63835.5|63837|63822.1|253
1650258600000|2022-04-18 05:10:00|63845.3|63835.3|63845.8|63835.8|63851.8|63838|63842.8|63828.4|273
1650258900000|2022-04-18 05:15:00|63845.6|63835.6|63851.1|63841.1|63858.9|63845.8|63845.6|63831.5|299
1650259200000|2022-04-18 05:20:00|63851|63841|63856.5|63846.5|63860.9|63846.8|63850.8|63840.8|293
1650259500000|2022-04-18 05:25:00|63856.8|63846.8|63857|63847|63861.7|63847.8|63853.8|63838.8|287
1650259800000|2022-04-18 05:30:00|63856.7|63846.7|63855.8|63845.8|63859.1|63849.1|63852.2|63842.2|314
1650260100000|2022-04-18 05:35:00|63856.1|63846.1|63862.2|63852.2|63862.8|63852.8|63853.1|63843.1|243
1650260400000|2022-04-18 05:40:00|63862.4|63852.4|63854.3|63844.3|63863.5|63853.5|63851.4|63840.7|328
1650260700000|2022-04-18 05:45:00|63854.4|63844.4|63850.7|63840.7|63858.4|63845.4|63850.4|63838.1|261
1650261000000|2022-04-18 05:50:00|63850.6|63840.6|63844.4|63834.4|63852.4|63842.4|63843.1|63833.1|387
1650261300000|2022-04-18 05:55:00|63849.4|63829.4|63834|63824|63849.4|63835.4|63832.5|63822.5|461
1650261600000|2022-04-18 06:00:00|63833.9|63823.9|63845.3|63835.3|63853.3|63838.7|63832.3|63817.9|348
1650261900000|2022-04-18 06:05:00|63845.5|63835.5|63842|63832|63846.6|63836.6|63841.3|63831.3|273
1650262200000|2022-04-18 06:10:00|63841.8|63831.8|63836.7|63826.7|63843.6|63833.6|63833.5|63818.8|401
1650262500000|2022-04-18 06:15:00|63836.6|63826.6|63835.4|63825.4|63838.8|63828.8|63835.1|63825.1|254
1650262800000|2022-04-18 06:20:00|63835.3|63825.3|63832.2|63822.2|63842.2|63827.3|63830.9|63820.9|231
1650263100000|2022-04-18 06:25:00|63832.3|63822.3|63835|63825|63842.6|63832.6|63832|63822|312
1650263400000|2022-04-18 06:30:00|63835.3|63825.3|63834.4|63824.4|63838.9|63828.9|63833.9|63823.9|342
1650263700000|2022-04-18 06:35:00|63834.3|63824.3|63827.9|63817.9|63835.7|63825.7|63827.7|63817.7|354
1650264000000|2022-04-18 06:40:00|63828|63818|63831|63821|63839.5|63824.6|63826.2|63816.2|356
1650264300000|2022-04-18 06:45:00|63830.9|63820.9|63833.1|63823.1|63835.3|63824.5|63827.6|63815.2|227
1650264600000|2022-04-18 06:50:00|63833.2|63823.2|63827.1|63817.1|63834.3|63824.3|63826.7|63812.6|271
1650264900000|2022-04-18 06:55:00|63827.2|63817.2|63821.2|63811.2|63829.2|63817.9|63815.7|63805.3|570
1650265200000|2022-04-18 07:00:00|63821.1|63811.1|63826.4|63806.4|63826.4|63814.7|63815.9|63805.9|372
1650265500000|2022-04-18 07:05:00|63827.1|63807.1|63822.7|63812.7|63828.6|63813.7|63821.8|63806.8|204
1650265800000|2022-04-18 07:10:00|63822.5|63812.5|63810.4|63800.4|63826.2|63815.2|63809.8|63794.3|294
1650266100000|2022-04-18 07:15:00|63807.7|63797.7|63781.8|63771.8|63812.1|63797.7|63781.4|63767.3|458
1650266400000|2022-04-18 07:20:00|63781.9|63771.9|63783.9|63773.9|63790.4|63775.5|63773.8|63759.1|502
1650266700000|2022-04-18 07:25:00|63784|63774|63788.1|63768.1|63800.5|63786|63780.3|63765.2|633
1650267000000|2022-04-18 07:30:00|63787.9|63767.9|63810.2|63790.2|63810.2|63790.2|63783.7|63767.9|470
1650267300000|2022-04-18 07:35:00|63810|63790|63811|63791|63817.3|63797.3|63809.6|63789.6|370
1650267600000|2022-04-18 07:40:00|63809.7|63789.7|63821.6|63801.6|63821.8|63806.4|63800|63784.6|440
1650267900000|2022-04-18 07:45:00|63821.5|63801.5|63819.4|63799.4|63826.2|63810.5|63814.7|63795.9|477
1650268200000|2022-04-18 07:50:00|63819.5|63799.5|63819|63799|63828.5|63813.1|63812.4|63797.4|479
1650268500000|2022-04-18 07:55:00|63819.2|63799.2|63815.9|63805.9|63821.6|63806.3|63811.1|63795.5|549
1650268800000|2022-04-18 08:00:00|63816|63806|63813.7|63803.7|63821.5|63806.6|63809.7|63794|413
1650269100000|2022-04-18 08:05:00|63813.4|63803.4|63814|63804|63820.7|63806|63811.1|63795.8|324
1650269400000|2022-04-18 08:10:00|63814.1|63804.1|63814.3|63804.3|63823.8|63809.4|63813.3|63798|273
1650269700000|2022-04-18 08:15:00|63814.4|63804.4|63808.9|63798.9|63815.8|63805.8|63808.7|63793.8|224
1650270000000|2022-04-18 08:20:00|63809|63799|63800.9|63790.9|63814.6|63800.2|63800.2|63785.9|357
1650270300000|2022-04-18 08:25:00|63800.7|63790.7|63791.9|63781.9|63803.8|63790.9|63788.9|63773.1|359
1650270600000|2022-04-18 08:30:00|63792|63782|63787.9|63767.9|63801.4|63786.3|63782.7|63767.6|317
1650270900000|2022-04-18 08:35:00|63788|63768|63784.1|63764.1|63788.4|63773.2|63771.8|63759.8|291
1650271200000|2022-04-18 08:40:00|63783.9|63763.9|63786.9|63766.9|63791.6|63776.6|63778.4|63763.7|241
1650271500000|2022-04-18 08:45:00|63787|63767|63768.7|63758.7|63789.6|63774.3|63768.7|63752|323
1650271800000|2022-04-18 08:50:00|63773.9|63753.9|63766.8|63756.8|63775.4|63760.4|63766.4|63751.6|254
1650272100000|2022-04-18 08:55:00|63767|63757|63774|63754|63776.9|63761.8|63761.2|63746.5|295
1650272400000|2022-04-18 09:00:00|63774.5|63754.5|63769.2|63759.2|63774.7|63759.7|63766.8|63750.2|260
1650272700000|2022-04-18 09:05:00|63769.3|63759.3|63770.3|63750.3|63778.3|63763.2|63764.7|63749.8|252
1650273000000|2022-04-18 09:10:00|63770|63750|63766.6|63746.6|63772.1|63757.3|63753.7|63738.5|368
1650273300000|2022-04-18 09:15:00|63766.5|63746.5|63772.6|63762.6|63778.3|63764.4|63760.7|63745.4|335
1650273600000|2022-04-18 09:20:00|63772.5|63762.5|63771.2|63761.2|63776.5|63764.1|63768.7|63754.1|307
1650273900000|2022-04-18 09:25:00|63771.3|63761.3|63772.5|63762.5|63772.7|63762.7|63766.3|63756.3|258
1650274200000|2022-04-18 09:30:00|63772.6|63762.6|63770.5|63760.5|63775.7|63763.1|63769.9|63755.7|215
1650274500000|2022-04-18 09:35:00|63770.7|63760.7|63774.7|63764.7|63774.8|63764.8|63765.4|63750.8|266
1650274800000|2022-04-18 09:40:00|63774.6|63764.6|63780.1|63760.1|63781.5|63766.8|63769.6|63756|300
1650275100000|2022-04-18 09:45:00|63780.3|63760.3|63780.8|63770.8|63780.9|63770.9|63776|63760.3|197
1650275400000|2022-04-18 09:50:00|63780.5|63770.5|63779.4|63769.4|63785.8|63770.8|63773.6|63759|191
1650275700000|2022-04-18 09:55:00|63781.8|63771.8|63772.8|63752.8|63789|63774.2|63767.9|63752.2|211
1650276000000|2022-04-18 10:00:00|63772.9|63752.9|63766.7|63756.7|63773.6|63758.3|63765.7|63750.9|157
1650276300000|2022-04-18 10:05:00|63766.5|63756.5|63767.9|63757.9|63771.4|63758.7|63765.7|63751|118
1650276600000|2022-04-18 10:10:00|63767.8|63757.8|63767.8|63757.8|63768.5|63758.5|63766.8|63756.8|166
1650276900000|2022-04-18 10:15:00|63767.6|63757.6|63770.2|63760.2|63775.7|63761.2|63764.3|63750.9|205
1650277200000|2022-04-18 10:20:00|63770.3|63760.3|63770.6|63760.6|63775.9|63761|63769.9|63755.2|202
1650277500000|2022-04-18 10:25:00|63770.5|63760.5|63773.7|63753.7|63776.1|63761.5|63767|63751.9|279
1650277800000|2022-04-18 10:30:00|63768.7|63758.7|63767.4|63757.4|63773.8|63761.1|63767.2|63752.2|172
1650278100000|2022-04-18 10:35:00|63767.5|63757.5|63780.7|63760.7|63780.7|63765.2|63766.3|63752.4|309
1650278400000|2022-04-18 10:40:00|63780.6|63760.6|63770.6|63760.6|63781.3|63766.1|63770.2|63760.2|279
1650278700000|2022-04-18 10:45:00|63770.5|63760.5|63768|63758|63770.6|63760.6|63767.6|63757.6|192
1650279000000|2022-04-18 10:50:00|63767.9|63757.9|63765.1|63755.1|63768.1|63758.1|63759.8|63744.7|257
1650279300000|2022-04-18 10:55:00|63765|63755|63760|63750|63769.9|63755.3|63759.1|63749.1|160
1650279600000|2022-04-18 11:00:00|63760.1|63750.1|63759.5|63749.5|63766.6|63752.9|63758.6|63745.6|261
1650279900000|2022-04-18 11:05:00|63759.7|63749.7|63756.1|63746.1|63760|63750|63755.5|63745.5|261
1650280200000|2022-04-18 11:10:00|63755.9|63745.9|63755.8|63745.8|63757.5|63747.5|63755.5|63745.5|409
1650280500000|2022-04-18 11:15:00|63755.6|63745.6|63755.4|63745.4|63756.7|63746.7|63755.1|63745.1|266
1650280800000|2022-04-18 11:20:00|63755.5|63745.5|63753.5|63743.5|63758.7|63748.7|63752.5|63738.1|392
1650281100000|2022-04-18 11:25:00|63753.6|63743.6|63746.7|63736.7|63758.4|63744.2|63746.5|63731.6|361
1650281400000|2022-04-18 11:30:00|63746.9|63736.9|63756.8|63746.8|63763.6|63752.9|63745.8|63735.8|388
1650281700000|2022-04-18 11:35:00|63756.7|63746.7|63753.4|63743.4|63760.1|63747.2|63752.7|63739.6|210
1650282000000|2022-04-18 11:40:00|63753.5|63743.5|63757.4|63747.4|63758.8|63748.8|63752.2|63742.2|301
1650282300000|2022-04-18 11:45:00|63757.5|63747.5|63762.3|63742.3|63764.9|63749.8|63756.4|63741.6|205
1650282600000|2022-04-18 11:50:00|63762.4|63742.4|63761.9|63741.9|63764.2|63749|63755.9|63740.9|234
1650282900000|2022-04-18 11:55:00|63762|63742|63769.2|63749.2|63770|63753|63757.2|63741.6|342
1650283200000|2022-04-18 12:00:00|63769|63749|63774.6|63754.6|63774.8|63759.5|63763.1|63748.3|390
1650283500000|2022-04-18 12:05:00|63774.7|63754.7|63761.1|63751.1|63775.7|63762|63761|63746.4|390
1650283800000|2022-04-18 12:10:00|63766.5|63746.5|63762.5|63752.5|63770|63754.8|63760.6|63746|373
1650284100000|2022-04-18 12:15:00|63762.7|63752.7|63760.7|63750.7|63767.2|63752.8|63758.7|63745.7|305
1650284400000|2022-04-18 12:20:00|63760.8|63750.8|63759.2|63749.2|63764.5|63751.1|63754.8|63742.1|414
1650284700000|2022-04-18 12:25:00|63759.3|63749.3|63756.1|63746.1|63762.1|63749.3|63755.6|63741.1|272
1650285000000|2022-04-18 12:30:00|63756.2|63746.2|63748.4|63738.4|63762.6|63747.8|63748|63733.9|436
1650285300000|2022-04-18 12:35:00|63748.3|63738.3|63756.6|63746.6|63764.1|63749.2|63747.8|63732.7|506
1650285600000|2022-04-18 12:40:00|63756.7|63746.7|63773.8|63753.8|63775.2|63760.1|63751|63735.9|455
1650285900000|2022-04-18 12:45:00|63774|63754|63780.5|63770.5|63787.3|63772.3|63764.4|63753.2|483
1650286200000|2022-04-18 12:50:00|63780.1|63770.1|63785.3|63775.3|63792.4|63776.7|63780.1|63765.1|466
1650286500000|2022-04-18 12:55:00|63785.2|63775.2|63779.7|63769.7|63793.7|63778.4|63778.8|63763.2|516
1650286800000|2022-04-18 13:00:00|63779.8|63769.8|63773.3|63753.3|63788.3|63773.8|63765.8|63751|589
1650287100000|2022-04-18 13:05:00|63773.4|63753.4|63766|63756|63776.8|63761.9|63762.7|63747.5|538
1650287400000|2022-04-18 13:10:00|63766.1|63756.1|63785.3|63765.3|63786.8|63772.8|63764.2|63748.9|512
1650287700000|2022-04-18 13:15:00|63785.2|63765.2|63775.9|63765.9|63785.5|63768.5|63773.4|63759.3|551
1650288000000|2022-04-18 13:20:00|63776|63766|63771.9|63761.9|63776.4|63766.4|63771.9|63761.9|404
1650288300000|2022-04-18 13:25:00|63772|63762|63762.1|63752.1|63774.7|63764.7|63762.1|63752.1|491
1650288600000|2022-04-18 13:30:00|63762.2|63752.2|63755.5|63745.5|63762.5|63752.5|63750.9|63740.9|663
1650288900000|2022-04-18 13:35:00|63755.3|63745.3|63759.2|63749.2|63771.2|63755.3|63755.3|63739.9|665
1650289200000|2022-04-18 13:40:00|63759.1|63749.1|63761|63751|63768.3|63755|63758.3|63744|523
1650289500000|2022-04-18 13:45:00|63760.6|63750.6|63768.7|63748.7|63773.4|63758.3|63760.5|63748.2|640
1650289800000|2022-04-18 13:50:00|63768.6|63748.6|63755.5|63745.5|63768.8|63753.6|63754.9|63741|590
1650290100000|2022-04-18 13:55:00|63755.6|63745.6|63767.9|63747.9|63769.6|63753.1|63755.6|63740.1|537
1650290400000|2022-04-18 14:00:00|63768|63748|63761.8|63741.8|63770.4|63754.9|63756.7|63741.2|496
1650290700000|2022-04-18 14:05:00|63761.9|63741.9|63760.2|63750.2|63765.8|63750.6|63758.2|63740.3|369
1650291000000|2022-04-18 14:10:00|63760.3|63750.3|63750.7|63740.7|63766.1|63750.7|63749.7|63736.2|466
1650291300000|2022-04-18 14:15:00|63750.8|63740.8|63766.5|63746.5|63767.2|63750.2|63750|63740|511
1650291600000|2022-04-18 14:20:00|63766.4|63746.4|63757.3|63747.3|63768.3|63752.6|63756.9|63742|384
1650291900000|2022-04-18 14:25:00|63757.5|63747.5|63755.5|63745.5|63764.9|63749.9|63755.5|63742.3|307
1650292200000|2022-04-18 14:30:00|63755.7|63745.7|63756.5|63746.5|63763.1|63748|63752.4|63740.5|436
1650292500000|2022-04-18 14:35:00|63756.7|63746.7|63752.2|63742.2|63762.5|63747.3|63751.3|63739.8|491
1650292800000|2022-04-18 14:40:00|63752.1|63742.1|63755.1|63745.1|63759.8|63745.4|63750.2|63739.4|508
1650293100000|2022-04-18 14:45:00|63755.2|63745.2|63762.6|63742.6|63765.1|63750.6|63754.2|63740.8|552
1650293400000|2022-04-18 14:50:00|63762.3|63742.3|63772|63752|63772.5|63754.9|63760.4|63742.1|505
1650293700000|2022-04-18 14:55:00|63771.9|63751.9|63776.9|63766.9|63782.1|63767.2|63767.1|63750.4|553
1650294000000|2022-04-18 15:00:00|63777.3|63767.3|63780.2|63770.2|63787.1|63774.2|63776.8|63763.2|559
1650294300000|2022-04-18 15:05:00|63780.4|63770.4|63788.1|63768.1|63789.1|63772.5|63779.4|63763.8|468
1650294600000|2022-04-18 15:10:00|63788|63768|63786.4|63766.4|63792.3|63775.2|63783.2|63766.4|421
1650294900000|2022-04-18 15:15:00|63786.2|63766.2|63788.6|63768.6|63792.2|63776.4|63780.2|63765.2|404
1650295200000|2022-04-18 15:20:00|63788.7|63768.7|63795.3|63775.3|63795.7|63777.3|63783.5|63768|422
1650295500000|2022-04-18 15:25:00|63795.5|63775.5|63793.9|63773.9|63801.9|63784.7|63793.9|63773.9|471
1650295800000|2022-04-18 15:30:00|63794.1|63774.1|63791.3|63771.3|63794.3|63776.4|63786.2|63767.3|498
1650296100000|2022-04-18 15:35:00|63786.2|63776.2|63789.9|63769.9|63792.8|63777.4|63784.7|63768.5|371
1650296400000|2022-04-18 15:40:00|63790|63770|63788.4|63778.4|63792.3|63779.4|63784.4|63769|295
1650296700000|2022-04-18 15:45:00|63788.5|63778.5|63791.4|63771.4|63792.1|63778.7|63786.2|63769.8|255
1650297000000|2022-04-18 15:50:00|63791.5|63771.5|63787.5|63777.5|63792.8|63777.9|63785.7|63769.3|241
1650297300000|2022-04-18 15:55:00|63787.3|63777.3|63786|63776|63787.7|63777.7|63785.9|63775.9|192
1650297600000|2022-04-18 16:00:00|63786.1|63776.1|63777.3|63767.3|63790.8|63776.1|63776|63761.4|362
1650297900000|2022-04-18 16:05:00|63777.4|63767.4|63787|63767|63787.2|63771.4|63777.1|63762|334
1650298200000|2022-04-18 16:10:00|63786.9|63766.9|63802.9|63782.9|63803.9|63783.9|63782.6|63766.5|423
1650298500000|2022-04-18 16:15:00|63803|63783|63804.5|63784.5|63807.6|63791.7|63800|63782.9|341
1650298800000|2022-04-18 16:20:00|63804.6|63784.6|63807.5|63787.5|63807.8|63792.6|63802.5|63783.3|280
1650299100000|2022-04-18 16:25:00|63807.6|63787.6|63804.5|63784.5|63807.6|63792.7|63798.9|63783.4|338
1650299400000|2022-04-18 16:30:00|63799.2|63789.2|63805.4|63785.4|63812.3|63796.8|63799.1|63783.7|290
1650299700000|2022-04-18 16:35:00|63805.2|63785.2|63803.6|63783.6|63807.9|63791.5|63797|63781.7|283
1650300000000|2022-04-18 16:40:00|63798.7|63788.7|63793.9|63783.9|63806.3|63789.3|63793.7|63778|240
1650300300000|2022-04-18 16:45:00|63794|63784|63803.1|63783.1|63803.3|63788.2|63793.6|63778.6|266
1650300600000|2022-04-18 16:50:00|63803|63783|63797.9|63787.9|63803.3|63788.1|63796.1|63781.1|268
1650300900000|2022-04-18 16:55:00|63798.1|63788.1|63796.8|63776.8|63803.2|63788.3|63794.9|63776.7|269
1650301200000|2022-04-18 17:00:00|63796.9|63776.9|63794.6|63784.6|63802.7|63788.4|63791.4|63776.2|325
1650301500000|2022-04-18 17:05:00|63794.7|63784.7|63796.1|63786.1|63803.8|63788.5|63794.7|63780|266
1650301800000|2022-04-18 17:10:00|63796.2|63786.2|63799.9|63779.9|63802.3|63787.2|63792.4|63777.5|253
1650302100000|2022-04-18 17:15:00|63799.8|63779.8|63797.8|63787.8|63803|63788.4|63796.3|63779.8|234
1650302400000|2022-04-18 17:20:00|63797.7|63787.7|63801.9|63781.9|63803.7|63789|63795.9|63779|342
1650302700000|2022-04-18 17:25:00|63802|63782|63798.7|63778.7|63802.6|63787.9|63794.3|63778.5|279
1650303000000|2022-04-18 17:30:00|63798.4|63778.4|63798.3|63778.3|63799.6|63784.2|63791.7|63776.1|251
1650303300000|2022-04-18 17:35:00|63798.2|63778.2|63797.7|63777.7|63800.1|63783.9|63792.4|63776.4|304
1650303600000|2022-04-18 17:40:00|63797.6|63777.6|63799.9|63779.9|63800.8|63785.3|63793.5|63777.4|219
1650303900000|2022-04-18 17:45:00|63799.8|63779.8|63799.2|63779.2|63801.7|63786.6|63794.2|63779|241
1650304200000|2022-04-18 17:50:00|63799.3|63779.3|63798.8|63778.8|63800.5|63785|63793.2|63778.1|262
1650304500000|2022-04-18 17:55:00|63798.3|63778.3|63800.9|63780.9|63801.6|63786.2|63793.5|63777.6|353
1650304800000|2022-04-18 18:00:00|63800.7|63780.7|63799.9|63779.9|63802.1|63786.5|63793.8|63778.3|361
1650305100000|2022-04-18 18:05:00|63800|63780|63801.9|63791.9|63807.4|63792.5|63794.2|63778.7|370
1650305400000|2022-04-18 18:10:00|63802|63792|63800.6|63790.6|63807.3|63792.5|63800.5|63785|277
1650305700000|2022-04-18 18:15:00|63800.7|63790.7|63802.2|63792.2|63807.6|63792.7|63800.4|63786|242
1650306000000|2022-04-18 18:20:00|63801.7|63791.7|63807.6|63787.6|63809.9|63794.8|63801.7|63786.2|281
1650306300000|2022-04-18 18:25:00|63806.8|63786.8|63806.4|63786.4|63808.7|63794|63801.3|63786|345
1650306600000|2022-04-18 18:30:00|63806.5|63786.5|63805.4|63785.4|63807|63792.2|63799.9|63784.4|274
1650306900000|2022-04-18 18:35:00|63805.3|63785.3|63806.5|63786.5|63806.9|63792|63800.4|63784|334
1650307200000|2022-04-18 18:40:00|63806.4|63786.4|63807.5|63787.5|63807.9|63792|63801.7|63785.9|257
1650307500000|2022-04-18 18:45:00|63807.4|63787.4|63805.9|63785.9|63808.4|63793.5|63800.8|63785.9|286
1650307800000|2022-04-18 18:50:00|63806.1|63786.1|63806.2|63786.2|63807.5|63792.6|63800.8|63785.4|241
1650308100000|2022-04-18 18:55:00|63806.4|63786.4|63806.1|63786.1|63808.1|63791.7|63800.1|63785|240
1650308400000|2022-04-18 19:00:00|63806.2|63786.2|63806.5|63786.5|63807|63791.3|63801.1|63785.2|235
1650308700000|2022-04-18 19:05:00|63806.6|63786.6|63805.2|63785.2|63806.7|63790|63800|63784.6|170
1650309000000|2022-04-18 19:10:00|63805.4|63785.4|63805.1|63785.1|63806.8|63786.8|63804.4|63784.4|182
1650309300000|2022-04-18 19:15:00|63804.8|63784.8|63805.5|63785.5|63805.6|63790.2|63799.1|63782.8|289
1650309600000|2022-04-18 19:20:00|63805.6|63785.6|63804.5|63784.5|63806.1|63790.6|63799.9|63784.2|232
1650309900000|2022-04-18 19:25:00|63804.6|63784.6|63804.6|63784.6|63806.1|63790.8|63799.5|63784|229
1650310200000|2022-04-18 19:30:00|63804.7|63784.7|63799.9|63789.9|63805.1|63789.9|63799.2|63784.3|263
1650310500000|2022-04-18 19:35:00|63800|63790|63803.7|63783.7|63805.2|63790.2|63799.5|63783.5|327
1650310800000|2022-04-18 19:40:00|63803.8|63783.8|63803.4|63783.4|63804.3|63789.1|63798.2|63783.2|297
1650311100000|2022-04-18 19:45:00|63803.5|63783.5|63803.6|63783.6|63804.4|63784.4|63803.4|63783.4|259
1650311400000|2022-04-18 19:50:00|63803.5|63783.5|63806.3|63786.3|63807.6|63787.6|63803.5|63783.5|337
1650311700000|2022-04-18 19:55:00|63806.4|63786.4|63805.3|63785.3|63806.9|63792|63799|63783.6|395
1650312000000|2022-04-18 20:00:00|63804.7|63784.7|63805.8|63785.8|63806.9|63786.9|63803.7|63783.7|436
1650312300000|2022-04-18 20:05:00|63805.9|63785.9|63809.4|63789.4|63810.9|63790.9|63805.8|63785.8|232
1650312600000|2022-04-18 20:10:00|63809.2|63789.2|63814.4|63794.4|63817.2|63797.2|63809.1|63789.1|197
1650312900000|2022-04-18 20:15:00|63814.5|63794.5|63803.7|63783.7|63814.5|63794.5|63802.4|63782.4|375
1650313200000|2022-04-18 20:20:00|63803.8|63783.8|63798.7|63788.7|63804.1|63788.9|63798.3|63783|268
1650313500000|2022-04-18 20:25:00|63798.8|63788.8|63803.3|63783.3|63804.2|63788.9|63798.2|63782.4|237
1650313800000|2022-04-18 20:30:00|63801.7|63781.7|63798.5|63778.5|63802.5|63787.1|63793.7|63773.7|305
1650314100000|2022-04-18 20:35:00|63797.8|63777.8|63798.6|63778.6|63800.5|63780.5|63792|63772|241
1650314400000|2022-04-18 20:40:00|63799|63779|63798.7|63778.7|63799.7|63779.7|63795.8|63775.8|196
1650314700000|2022-04-18 20:45:00|63798.8|63778.8|63797.1|63777.1|63799.4|63779.4|63788.5|63768.5|256
1650315000000|2022-04-18 20:50:00|63797|63777|63810.8|63779.3|63828.1|63802.4|63792.5|63766.3|444
1650315300000|2022-04-18 20:55:00|63810.7|63777.8|63808.3|63752.9|63816|63784.6|63799.1|63752.9|637
1650315600000|2022-04-18 21:00:00|63809.1|63753.2|63813.4|63767.6|63820.7|63770.6|63796.9|63745.1|131
1650315900000|2022-04-18 21:05:00|63813.8|63767|63813.5|63776.7|63816.9|63777.7|63810.9|63767|130
1650316200000|2022-04-18 21:10:00|63808.7|63766.9|63804.4|63784.4|63821.9|63786.3|63800.7|63765.1|157
1650316500000|2022-04-18 21:15:00|63806.4|63786.4|63808.8|63777.6|63817.7|63788.7|63803.6|63772.4|83
1650316800000|2022-04-18 21:20:00|63807.7|63787.7|63820.3|63770.6|63824.6|63793.3|63804|63765.6|135
1650317100000|2022-04-18 21:25:00|63821.8|63768.1|63824.3|63787.7|63824.8|63791.6|63814.7|63761|81
1650317400000|2022-04-18 21:30:00|63824.1|63785|63814.6|63780.7|63824.8|63788.6|63814.2|63772.5|131
1650317700000|2022-04-18 21:35:00|63820.5|63787.4|63821.7|63771.4|63829.6|63790.7|63809.5|63761.8|99
1650318000000|2022-04-18 21:40:00|63825.4|63765.1|63822.6|63787.6|63825.9|63788.7|63811.3|63765.1|58
1650318300000|2022-04-18 21:45:00|63822.9|63779.3|63811.3|63781.1|63826.4|63782.8|63811.3|63762.9|77
1650318600000|2022-04-18 21:50:00|63813.8|63781.7|63816.8|63777.6|63835.8|63781.7|63811.3|63756.6|66
1650318900000|2022-04-18 21:55:00|63815.9|63778.2|63811.9|63769.9|63837.6|63784.1|63809.9|63750.2|140
1650319200000|2022-04-18 22:00:00|63812.4|63770.5|63821.4|63778.8|63838|63780.5|63812.4|63760|342
1650319500000|2022-04-18 22:05:00|63821.3|63779.2|63819.2|63773.9|63834.8|63782.4|63814.9|63765.1|305
1650319800000|2022-04-18 22:10:00|63822.6|63779.8|63813.4|63774.7|63833|63781.6|63812|63764|298
1650320100000|2022-04-18 22:15:00|63815.2|63773.4|63814.8|63778.1|63830.5|63782.4|63812|63763.7|270
1650320400000|2022-04-18 22:20:00|63811.9|63767.5|63812.8|63780|63817.7|63788.7|63808.7|63767.5|130
1650320700000|2022-04-18 22:25:00|63813.5|63779|63812.3|63778|63823.1|63788.8|63806.8|63770.6|108
1650321000000|2022-04-18 22:30:00|63812.6|63777.6|63812.6|63781.3|63816.8|63788.8|63806.2|63768.6|129
1650321300000|2022-04-18 22:35:00|63814.8|63782.4|63817.4|63777|63822.8|63789.2|63806.3|63770.3|94
1650321600000|2022-04-18 22:40:00|63813.1|63780.5|63819.5|63773.8|63822.7|63788.7|63807.9|63769.3|102
1650321900000|2022-04-18 22:45:00|63818.5|63783.2|63818.5|63774.6|63823.1|63788.5|63808.1|63768.5|120
1650322200000|2022-04-18 22:50:00|63818|63774.9|63813.8|63777.3|63821.7|63788.3|63808.3|63771|88
1650322500000|2022-04-18 22:55:00|63817.8|63778.7|63818.4|63778.7|63822|63780.7|63813.8|63772.7|84
1650322800000|2022-04-18 23:00:00|63820.6|63779|63807.9|63787.9|63820.6|63788.7|63805|63769.6|161
1650323100000|2022-04-18 23:05:00|63812.7|63782.3|63817.2|63776.8|63817.7|63788.1|63802.6|63772.8|165
1650323400000|2022-04-18 23:10:00|63816.2|63777.7|63816.8|63780.6|63817.5|63783|63815.4|63771.3|158
1650323700000|2022-04-18 23:15:00|63810.7|63776.9|63816.1|63781.3|63818.1|63783.4|63810.7|63776.5|98
1650324000000|2022-04-18 23:20:00|63815.9|63780.8|63817.2|63779.1|63817.7|63787.4|63807.4|63776.5|117
1650324300000|2022-04-18 23:25:00|63817.4|63781.5|63812.3|63792.3|63820.4|63794.2|63810.1|63779.1|196
1650324600000|2022-04-18 23:30:00|63813.1|63793.1|63813.4|63793.4|63820.5|63795.7|63809.7|63784.1|201
1650324900000|2022-04-18 23:35:00|63812.7|63792.7|63812.8|63792.8|63814.3|63794.2|63809.7|63784.2|136
1650325200000|2022-04-18 23:40:00|63814|63794|63808.9|63788.9|63814.4|63794.4|63805.5|63785.5|212
1650325500000|2022-04-18 23:45:00|63808.8|63788.8|63804.9|63784.9|63809|63789|63803.4|63783.4|166
1650325800000|2022-04-18 23:50:00|63805.3|63785.3|63801.2|63781.2|63807.1|63787.1|63801.1|63781.1|237
1650326100000|2022-04-18 23:55:00|63801.3|63781.3|63799.3|63779.3|63802.9|63782.9|63797.7|63777.7|266
1650326400000|2022-04-19 00:00:00|63800.3|63780.3|63797.6|63777.6|63801.2|63781.2|63793.7|63773.7|359
1650326700000|2022-04-19 00:05:00|63797.7|63777.7|63797.6|63777.6|63804.6|63784.6|63792.4|63772.4|590
1650327000000|2022-04-19 00:10:00|63796.5|63776.5|63795.6|63775.6|63799.1|63781.9|63790.4|63773.6|447
1650327300000|2022-04-19 00:15:00|63795.7|63775.7|63794.8|63784.8|63801.1|63786|63793.7|63774.3|332
1650327600000|2022-04-19 00:20:00|63794.7|63784.7|63803.8|63783.8|63804.8|63784.8|63794.2|63777.7|316
1650327900000|2022-04-19 00:25:00|63803.7|63783.7|63808.7|63788.7|63809.7|63794.4|63798.9|63782.6|296
1650328200000|2022-04-19 00:30:00|63808.5|63788.5|63809.5|63789.5|63812.9|63794.7|63802.8|63788|326
1650328500000|2022-04-19 00:35:00|63809.4|63789.4|63808.3|63788.3|63809.8|63793.2|63802.4|63785.7|295
1650328800000|2022-04-19 00:40:00|63808.2|63788.2|63821.7|63801.7|63822.8|63802.8|63803.4|63787.9|381
1650329100000|2022-04-19 00:45:00|63821.8|63801.8|63816.8|63796.8|63821.9|63803.3|63813.1|63794.2|428
1650329400000|2022-04-19 00:50:00|63816.7|63796.7|63822.3|63802.3|63825.5|63809.7|63816.4|63796.4|488
1650329700000|2022-04-19 00:55:00|63818.5|63808.5|63813.9|63793.9|63822.1|63808.7|63809.1|63791.6|395
1650330000000|2022-04-19 01:00:00|63813.7|63793.7|63809.3|63789.3|63816.2|63797.9|63801.5|63786.6|505
1650330300000|2022-04-19 01:05:00|63809.4|63789.4|63810|63790|63812.4|63797.1|63804.2|63789.1|342
1650330600000|2022-04-19 01:10:00|63809.9|63789.9|63804.4|63784.4|63810.7|63795.4|63798.6|63778.6|525
1650330900000|2022-04-19 01:15:00|63804.7|63784.7|63820.9|63800.9|63821|63801|63802.9|63782.9|627
1650331200000|2022-04-19 01:20:00|63821|63801|63823|63803|63831.8|63816.3|63816.2|63796.2|608
1650331500000|2022-04-19 01:25:00|63822.5|63802.5|63813.3|63793.3|63822.5|63802.5|63807.1|63791.7|591
1650331800000|2022-04-19 01:30:00|63813.2|63793.2|63812.5|63792.5|63813.6|63798.6|63792.5|63777.3|759
1650332100000|2022-04-19 01:35:00|63812.3|63792.3|63809.2|63799.2|63817.9|63805.7|63805.2|63791.1|728
1650332400000|2022-04-19 01:40:00|63809.4|63799.4|63821|63811|63822.8|63812.8|63805.9|63795.9|615
1650332700000|2022-04-19 01:45:00|63820.9|63810.9|63820.1|63810.1|63824.9|63814.9|63814.8|63799.9|569
1650333000000|2022-04-19 01:50:00|63820|63810|63826.5|63816.5|63828|63818|63819.2|63806.4|563
1650333300000|2022-04-19 01:55:00|63826.6|63816.6|63825.4|63815.4|63831|63820.6|63821.6|63809.4|667
1650333600000|2022-04-19 02:00:00|63825.5|63815.5|63823.8|63813.8|63827.8|63817.8|63817.7|63807|588
1650333900000|2022-04-19 02:05:00|63823.9|63813.9|63821.8|63811.8|63834.2|63820.3|63821|63811|543
1650334200000|2022-04-19 02:10:00|63821.7|63811.7|63822.9|63812.9|63827.3|63817.3|63820.4|63810.4|501
1650334500000|2022-04-19 02:15:00|63823|63813|63821.7|63811.7|63827.3|63817.3|63821.2|63811.2|446
1650334800000|2022-04-19 02:20:00|63821.8|63811.8|63824.6|63814.6|63825|63815|63818.9|63808.9|434
1650335100000|2022-04-19 02:25:00|63824.5|63814.5|63834.3|63824.3|63841.2|63829.6|63823.4|63813.4|601
1650335400000|2022-04-19 02:30:00|63834.1|63824.1|63840.4|63830.4|63844.6|63834.6|63833.9|63823.9|615
1650335700000|2022-04-19 02:35:00|63840.5|63830.5|63834.1|63824.1|63840.6|63830.6|63830.6|63820.6|626
1650336000000|2022-04-19 02:40:00|63833.9|63823.9|63836.7|63826.7|63837.6|63827.6|63831.2|63821.2|625
1650336300000|2022-04-19 02:45:00|63836.6|63826.6|63824.3|63814.3|63837|63827|63823.8|63813.8|415
1650336600000|2022-04-19 02:50:00|63824.4|63814.4|63823.6|63813.6|63826.8|63816.8|63819.9|63809.9|460
1650336900000|2022-04-19 02:55:00|63823.3|63813.3|63822.3|63812.3|63827.3|63817.3|63820.3|63810.3|496
1650337200000|2022-04-19 03:00:00|63822.4|63812.4|63828|63818|63831.2|63818.8|63820|63810|551
1650337500000|2022-04-19 03:05:00|63828.6|63818.6|63828.1|63818.1|63830.3|63820.3|63825.3|63815.3|380
1650337800000|2022-04-19 03:10:00|63828|63818|63828|63818|63829.6|63819.6|63825|63815|487
1650338100000|2022-04-19 03:15:00|63828.1|63818.1|63827.8|63817.8|63828.6|63818.6|63823.6|63813.6|428
1650338400000|2022-04-19 03:20:00|63827.9|63817.9|63826.7|63816.7|63830.8|63820.8|63825|63815|457
1650338700000|2022-04-19 03:25:00|63826.6|63816.6|63834.8|63824.8|63835.4|63825.4|63826.6|63816.6|410
1650339000000|2022-04-19 03:30:00|63834.7|63824.7|63835.2|63825.2|63837.3|63825.2|63827.1|63812.3|418
1650339300000|2022-04-19 03:35:00|63835.4|63825.4|63829.6|63819.6|63835.9|63825.9|63828.6|63813.2|515
1650339600000|2022-04-19 03:40:00|63829.8|63819.8|63827.4|63817.4|63833.1|63820.2|63820.1|63805.9|556
1650339900000|2022-04-19 03:45:00|63827.7|63817.7|63822.1|63812.1|63828.6|63818.6|63819.7|63809.7|407
1650340200000|2022-04-19 03:50:00|63822.2|63812.2|63824.2|63814.2|63825.1|63815.1|63821.1|63811.1|272
1650340500000|2022-04-19 03:55:00|63824.1|63814.1|63824.8|63814.8|63829.6|63819.6|63822.5|63812.5|485
1650340800000|2022-04-19 04:00:00|63824.9|63814.9|63824.5|63814.5|63827|63817|63823.3|63813.3|343
1650341100000|2022-04-19 04:05:00|63824.4|63814.4|63822.8|63812.8|63824.5|63814.5|63820.4|63810.4|312
1650341400000|2022-04-19 04:10:00|63823|63813|63821|63811|63823.8|63813.8|63820.5|63810.5|256
1650341700000|2022-04-19 04:15:00|63820.9|63810.9|63815.4|63805.4|63823.1|63813.1|63815.2|63805.2|343
1650342000000|2022-04-19 04:20:00|63815.5|63805.5|63813.8|63803.8|63817.2|63807.2|63813.4|63803.4|259
1650342300000|2022-04-19 04:25:00|63813.9|63803.9|63817.3|63807.3|63821.7|63807.7|63813.5|63801.6|357
1650342600000|2022-04-19 04:30:00|63817.2|63807.2|63821.6|63811.6|63824.3|63813|63814.5|63804.3|341
1650342900000|2022-04-19 04:35:00|63821.3|63811.3|63825.7|63815.7|63825.9|63815.9|63819.2|63809.2|366
1650343200000|2022-04-19 04:40:00|63825.6|63815.6|63825.3|63815.3|63829.4|63819.4|63825|63815|353
1650343500000|2022-04-19 04:45:00|63825.2|63815.2|63828.9|63818.9|63829.2|63819.2|63824.8|63814.8|355
1650343800000|2022-04-19 04:50:00|63829|63819|63830.3|63820.3|63831.7|63821.7|63827.1|63817.1|329
1650344100000|2022-04-19 04:55:00|63830.2|63820.2|63828.5|63818.5|63832.5|63822.5|63822.8|63807.8|467
1650344400000|2022-04-19 05:00:00|63828.6|63818.6|63831.3|63821.3|63833.8|63823.8|63826.2|63816.2|473
1650344700000|2022-04-19 05:05:00|63830.9|63820.9|63833.4|63823.4|63835.1|63825.1|63830.8|63820.8|416
1650345000000|2022-04-19 05:10:00|63833.6|63823.6|63835.2|63825.2|63835.2|63825.2|63833.5|63823.5|271
1650345300000|2022-04-19 05:15:00|63835.4|63825.4|63832.7|63822.7|63835.8|63825.8|63832.4|63822.4|291
1650345600000|2022-04-19 05:20:00|63832.6|63822.6|63837|63827|63839.8|63829.8|63829.1|63814.4|300
1650345900000|2022-04-19 05:25:00|63837.3|63827.3|63838.2|63828.2|63838.2|63828.2|63833.8|63823.8|285
1650346200000|2022-04-19 05:30:00|63838.3|63828.3|63832.8|63822.8|63839.5|63829.5|63831.2|63821.2|382
1650346500000|2022-04-19 05:35:00|63832.5|63822.5|63829.5|63819.5|63833.7|63823.7|63828.5|63818.5|426
1650346800000|2022-04-19 05:40:00|63828.4|63818.4|63831.1|63821.1|63834.2|63824.2|63827.3|63817.3|445
1650347100000|2022-04-19 05:45:00|63831|63821|63833.2|63823.2|63834|63824|63830|63820|413
1650347400000|2022-04-19 05:50:00|63833.4|63823.4|63833.6|63823.6|63834.3|63824.3|63829.7|63819.7|419
1650347700000|2022-04-19 05:55:00|63833.5|63823.5|63828.8|63818.8|63834.5|63824.5|63826.9|63816.9|542
1650348000000|2022-04-19 06:00:00|63828.7|63818.7|63837.8|63827.8|63838.7|63828.7|63828.7|63818.7|502
1650348300000|2022-04-19 06:05:00|63837.9|63827.9|63837.4|63827.4|63843.1|63833.1|63837.1|63827.1|486
1650348600000|2022-04-19 06:10:00|63837.5|63827.5|63838.7|63828.7|63840.9|63830.9|63836.5|63826.5|463
1650348900000|2022-04-19 06:15:00|63838.8|63828.8|63842.9|63832.9|63847.9|63836|63838.3|63827.9|497
1650349200000|2022-04-19 06:20:00|63842.3|63832.3|63839.4|63829.4|63844.3|63834.3|63836.9|63826.9|440
1650349500000|2022-04-19 06:25:00|63839.3|63829.3|63840.9|63830.9|63844.8|63834.4|63837.1|63824|430
1650349800000|2022-04-19 06:30:00|63840.8|63830.8|63835.6|63825.6|63842.4|63832.4|63834.7|63824.7|420
1650350100000|2022-04-19 06:35:00|63835.5|63825.5|63835.9|63825.9|63836.8|63826.8|63833.2|63823.2|369
1650350400000|2022-04-19 06:40:00|63835.7|63825.7|63833.7|63823.7|63839.1|63829.1|63833.4|63823.4|440
1650350700000|2022-04-19 06:45:00|63833.8|63823.8|63836.2|63826.2|63838.1|63828.1|63831.3|63821.3|416
1650351000000|2022-04-19 06:50:00|63836.3|63826.3|63839.2|63829.2|63839.6|63829.6|63835.9|63825.9|426
1650351300000|2022-04-19 06:55:00|63838.6|63828.6|63841.8|63831.8|63845|63835|63837.2|63827.2|558
1650351600000|2022-04-19 07:00:00|63842.2|63832.2|63846.6|63836.6|63848.6|63838.6|63838.3|63823.5|693
1650351900000|2022-04-19 07:05:00|63846.3|63836.3|63863.9|63853.9|63869.5|63854.7|63846.1|63832.8|655
1650352200000|2022-04-19 07:10:00|63864|63854|63854.1|63844.1|63868|63858|63852.5|63838.4|736
1650352500000|2022-04-19 07:15:00|63853.8|63843.8|63855.3|63845.3|63859.3|63849.3|63850.6|63840.6|615
1650352800000|2022-04-19 07:20:00|63855.2|63845.2|63868.2|63858.2|63868.8|63858.8|63854.4|63842.4|640
1650353100000|2022-04-19 07:25:00|63868.1|63858.1|63872.1|63862.1|63883.5|63870.9|63862.7|63851|683
1650353400000|2022-04-19 07:30:00|63872.2|63862.2|63873.2|63863.2|63875|63865|63867.4|63857.4|518
1650353700000|2022-04-19 07:35:00|63872.7|63862.7|63883.4|63873.4|63884.7|63874.7|63867.3|63857.3|464
1650354000000|2022-04-19 07:40:00|63883.7|63873.7|63894.7|63884.7|63902|63888.7|63883.6|63871.9|586
1650354300000|2022-04-19 07:45:00|63894.9|63884.9|63904.9|63894.9|63913.3|63900.1|63894.4|63884.4|554
1650354600000|2022-04-19 07:50:00|63904.8|63894.8|63897.1|63887.1|63904.9|63894.9|63895.7|63885.7|607
1650354900000|2022-04-19 07:55:00|63897|63887|63900.8|63890.8|63901|63891|63887.2|63877.2|540
1650355200000|2022-04-19 08:00:00|63901|63891|63892.4|63882.4|63904.3|63894.3|63891.8|63881.8|460
1650355500000|2022-04-19 08:05:00|63892.5|63882.5|63884.5|63874.5|63896.6|63883.9|63882.7|63869.7|498
1650355800000|2022-04-19 08:10:00|63884.6|63874.6|63890.4|63880.4|63890.7|63880.7|63882.5|63872.5|411
1650356100000|2022-04-19 08:15:00|63890.5|63880.5|63889.1|63879.1|63892.8|63881.5|63884.8|63872.8|520
1650356400000|2022-04-19 08:20:00|63889|63879|63894.8|63884.8|63904.8|63894.8|63887.2|63877.2|506
1650356700000|2022-04-19 08:25:00|63894.9|63884.9|63902.9|63892.9|63906.8|63896.8|63891.5|63881.5|454
1650357000000|2022-04-19 08:30:00|63902.8|63892.8|63924.5|63914.5|63927.8|63917.8|63902.8|63892.8|613
1650357300000|2022-04-19 08:35:00|63924.1|63914.1|63918|63908|63932.3|63922|63916.4|63905.3|667
1650357600000|2022-04-19 08:40:00|63917.9|63907.9|63914.6|63904.6|63919.8|63909.8|63913.3|63899.6|473
1650357900000|2022-04-19 08:45:00|63914.7|63904.7|63944.6|63934.6|63957.8|63942.3|63909|63897.2|632
1650358200000|2022-04-19 08:50:00|63945.3|63935.3|63937.7|63927.7|63950|63935.3|63922.9|63912.5|628
1650358500000|2022-04-19 08:55:00|63937.6|63927.6|63945.5|63935.5|63951.1|63938.9|63936.2|63922.4|638
1650358800000|2022-04-19 09:00:00|63946.3|63936.3|63962|63952|63974.1|63961.4|63944.7|63934.7|631
1650359100000|2022-04-19 09:05:00|63962.1|63952.1|63961|63951|63966.2|63955.2|63955.2|63943.4|525
1650359400000|2022-04-19 09:10:00|63960.9|63950.9|63965.3|63955.3|63975.5|63965.5|63958.5|63948.5|593
1650359700000|2022-04-19 09:15:00|63965.2|63955.2|63976.8|63966.8|63983.4|63968.6|63964.9|63951.3|491
1650360000000|2022-04-19 09:20:00|63976.9|63966.9|63993.5|63983.5|63993.9|63983.9|63973.3|63963.1|513
1650360300000|2022-04-19 09:25:00|63993.7|63983.7|63995.6|63985.6|64004.9|63992.8|63989.7|63979.7|495
1650360600000|2022-04-19 09:30:00|63995.4|63985.4|63979.9|63969.9|63997.4|63987.4|63979.5|63969.5|467
1650360900000|2022-04-19 09:35:00|63980.4|63970.4|63964.1|63954.1|63980.8|63970.8|63964.1|63954.1|524
1650361200000|2022-04-19 09:40:00|63964.2|63954.2|63959.9|63949.9|63971.8|63957.8|63958|63948|498
1650361500000|2022-04-19 09:45:00|63960|63950|63971.7|63961.7|63973|63961.8|63958.8|63948.8|400
1650361800000|2022-04-19 09:50:00|63971.6|63961.6|63983.8|63973.8|63989.5|63974.5|63971.5|63960.3|385
1650362100000|2022-04-19 09:55:00|63983.4|63973.4|63992|63982|63993.6|63982|63972.2|63959.5|425
1650362400000|2022-04-19 10:00:00|63992.5|63982.5|63981.8|63971.8|63998.5|63987.9|63981.3|63967.1|482
1650362700000|2022-04-19 10:05:00|63981.7|63971.7|63986.3|63976.3|63986.8|63976.8|63980.7|63970.7|267
1650363000000|2022-04-19 10:10:00|63986.2|63976.2|63987.4|63967.4|63995.5|63981.6|63982.2|63966.1|309
1650363300000|2022-04-19 10:15:00|63987.1|63967.1|64002.7|63992.7|64007.9|63993.1|63980.5|63965.7|554
1650363600000|2022-04-19 10:20:00|64002.5|63992.5|63990.4|63980.4|64007.3|63992.9|63990.4|63975.4|456
1650363900000|2022-04-19 10:25:00|63990.5|63980.5|64000.5|63990.5|64005.1|63991|63990.1|63975|595
1650364200000|2022-04-19 10:30:00|64000.6|63990.6|64000.7|63990.7|64006.8|63993.8|63998.3|63983.9|391
1650364500000|2022-04-19 10:35:00|64000.8|63990.8|64002.8|63992.8|64004.7|63993.4|63998.7|63983.6|307
1650364800000|2022-04-19 10:40:00|64002.7|63992.7|64004|63994|64008.8|63994|63999.3|63988.8|294
1650365100000|2022-04-19 10:45:00|64004.1|63994.1|64013|64003|64014.8|64004.8|64003.7|63992.2|388
1650365400000|2022-04-19 10:50:00|64013.1|64003.1|64006.1|63996.1|64014.4|64004.3|64005.1|63994.4|308
1650365700000|2022-04-19 10:55:00|64006.3|63996.3|64020.9|64010.9|64035|64019.9|64000.9|63986.2|491
1650366000000|2022-04-19 11:00:00|64021.3|64011.3|64047.6|64027.6|64052.4|64037.1|64020.9|64008.3|680
1650366300000|2022-04-19 11:05:00|64047.4|64027.4|64073.8|64053.8|64074.1|64058.9|64040.6|64024.5|589
1650366600000|2022-04-19 11:10:00|64073.9|64053.9|64073.7|64063.7|64081.9|64066.4|64064.4|64049.6|559
1650366900000|2022-04-19 11:15:00|64073.8|64063.8|64068.2|64058.2|64079.7|64064.5|64062.2|64046.3|596
1650367200000|2022-04-19 11:20:00|64071.5|64051.5|64064.9|64044.9|64089.6|64075.7|64059.4|64044.7|636
1650367500000|2022-04-19 11:25:00|64065.1|64045.1|64077.1|64067.1|64088|64073.3|64057.9|64042.7|575
1650367800000|2022-04-19 11:30:00|64082.3|64062.3|64072.6|64052.6|64082.3|64066.7|64063.9|64048.6|522
1650368100000|2022-04-19 11:35:00|64072.8|64052.8|64061.3|64051.3|64076|64060.5|64053.3|64038.2|583
1650368400000|2022-04-19 11:40:00|64061.2|64051.2|64060.6|64050.6|64067.2|64053.4|64054|64042.3|389
1650368700000|2022-04-19 11:45:00|64060.7|64050.7|64058.4|64048.4|64067.6|64052.5|64054.2|64044.2|427
1650369000000|2022-04-19 11:50:00|64058.3|64048.3|64064.5|64054.5|64069.8|64056.2|64056.5|64045.9|423
1650369300000|2022-04-19 11:55:00|64064.6|64054.6|64071.6|64061.6|64074|64062.6|64055.6|64042.9|540
1650369600000|2022-04-19 12:00:00|64071.9|64061.9|64068.2|64058.2|64079.8|64065.3|64066.7|64055.2|550
1650369900000|2022-04-19 12:05:00|64068.3|64058.3|64065.2|64055.2|64073.6|64060.4|64058.5|64048.5|629
1650370200000|2022-04-19 12:10:00|64065|64055|64059.6|64049.6|64075.5|64061.6|64057|64042.3|564
1650370500000|2022-04-19 12:15:00|64059.5|64049.5|64070.2|64060.2|64078.2|64062.8|64059.5|64044.8|613
1650370800000|2022-04-19 12:20:00|64070.1|64060.1|64090.3|64080.3|64095.8|64081.5|64068.7|64054.1|693
1650371100000|2022-04-19 12:25:00|64090.1|64080.1|64091.6|64071.6|64096.5|64081.7|64082.3|64067.4|586
1650371400000|2022-04-19 12:30:00|64091.5|64071.5|64078.3|64068.3|64093.7|64079.2|64077.9|64063.8|632
1650371700000|2022-04-19 12:35:00|64078.5|64068.5|64079.3|64069.3|64086.1|64076.1|64076.6|64066.6|602
1650372000000|2022-04-19 12:40:00|64079.4|64069.4|64090.1|64080.1|64090.8|64080.7|64079.2|64068.4|443
1650372300000|2022-04-19 12:45:00|64090.2|64080.2|64091.9|64081.9|64101.7|64091.5|64089.3|64079.3|490
1650372600000|2022-04-19 12:50:00|64091.7|64081.7|64091.8|64081.8|64099.4|64085.6|64088|64078|502
1650372900000|2022-04-19 12:55:00|64091.9|64081.9|64137.2|64127.2|64145.3|64130.5|64091.4|64076.5|715
1650373200000|2022-04-19 13:00:00|64141.7|64121.7|64200.7|64180.7|64208.8|64188.8|64124.7|64109.6|921
1650373500000|2022-04-19 13:05:00|64200.6|64180.6|64163.9|64143.9|64201.5|64184.7|64152.4|64137.2|896
1650373800000|2022-04-19 13:10:00|64163.8|64143.8|64174.6|64164.6|64186.2|64171.9|64152|64138.4|798
1650374100000|2022-04-19 13:15:00|64174.9|64164.9|64158.6|64148.6|64184.6|64174.6|64154.3|64140.5|748
1650374400000|2022-04-19 13:20:00|64158.7|64148.7|64137.3|64127.3|64166.1|64152.5|64134.1|64124.1|664
1650374700000|2022-04-19 13:25:00|64137|64127|64131.3|64121.3|64150.4|64134.6|64126.9|64112.3|753
1650375000000|2022-04-19 13:30:00|64131.5|64121.5|64135.8|64125.8|64151.7|64138.4|64131.2|64116.5|854
1650375300000|2022-04-19 13:35:00|64136.1|64126.1|64146.7|64136.7|64153.7|64139.9|64132.3|64122.3|739
1650375600000|2022-04-19 13:40:00|64146.8|64136.8|64154.3|64134.3|64158.1|64143.9|64142.8|64127.7|707
1650375900000|2022-04-19 13:45:00|64154.2|64134.2|64143.5|64133.5|64154.4|64139.5|64130.5|64117.7|829
1650376200000|2022-04-19 13:50:00|64143|64133|64144.7|64134.7|64149.7|64135.5|64136.8|64121.9|659
1650376500000|2022-04-19 13:55:00|64144.8|64134.8|64140.1|64130.1|64155.1|64141.2|64137|64121.9|674
1650376800000|2022-04-19 14:00:00|64140.2|64130.2|64135.8|64125.8|64151.7|64137|64133.8|64120.6|724
1650377100000|2022-04-19 14:05:00|64135.7|64125.7|64138.2|64128.2|64147.3|64133.7|64134.6|64119.3|636
1650377400000|2022-04-19 14:10:00|64138.1|64128.1|64148.7|64138.7|64154.1|64138.7|64131.9|64116.4|684
1650377700000|2022-04-19 14:15:00|64154.1|64134.1|64166.2|64156.2|64171.5|64156.8|64148.9|64134.1|678
1650378000000|2022-04-19 14:20:00|64165.9|64155.9|64174.3|64164.3|64179.6|64168.2|64163.3|64148.7|585
1650378300000|2022-04-19 14:25:00|64174.2|64164.2|64170.5|64160.5|64180.4|64165.5|64169.4|64156|529
1650378600000|2022-04-19 14:30:00|64170.4|64160.4|64177.3|64167.3|64183.8|64173.8|64168.8|64153.6|666
1650378900000|2022-04-19 14:35:00|64177.4|64167.4|64182|64172|64187.5|64174.8|64175.7|64161.1|638
1650379200000|2022-04-19 14:40:00|64181.9|64171.9|64187.9|64177.9|64189.4|64179.4|64181.7|64171.7|502
1650379500000|2022-04-19 14:45:00|64187.8|64177.8|64161.4|64151.4|64188|64178|64159.4|64149.4|673
1650379800000|2022-04-19 14:50:00|64161.6|64151.6|64167.1|64157.1|64174.2|64159.1|64158|64144.1|732
1650380100000|2022-04-19 14:55:00|64167.2|64157.2|64180|64160|64181.6|64164.7|64156.4|64141.8|695
1650380400000|2022-04-19 15:00:00|64175.3|64165.3|64174.7|64154.7|64184.2|64170.1|64169.4|64154|535
1650380700000|2022-04-19 15:05:00|64169.5|64159.5|64161.7|64151.7|64176.1|64161.2|64161|64146.1|585
1650381000000|2022-04-19 15:10:00|64166.7|64146.7|64177.4|64167.4|64186.2|64171.4|64161.5|64146.7|572
1650381300000|2022-04-19 15:15:00|64177.5|64167.5|64174.5|64164.5|64184.2|64169.9|64170.5|64155.9|583
1650381600000|2022-04-19 15:20:00|64174.3|64164.3|64166.4|64156.4|64184.8|64170.4|64165.9|64151.4|670
1650381900000|2022-04-19 15:25:00|64166.3|64156.3|64157.3|64147.3|64178.3|64163.4|64156.1|64141.9|606
1650382200000|2022-04-19 15:30:00|64157.1|64147.1|64160|64150|64167.8|64153.1|64156|64141.6|586
1650382500000|2022-04-19 15:35:00|64160.4|64150.4|64158.9|64148.9|64166|64151.7|64155.7|64141.2|530
1650382800000|2022-04-19 15:40:00|64159.1|64149.1|64153.6|64143.6|64165.5|64150.7|64147.3|64132.1|559
1650383100000|2022-04-19 15:45:00|64153.7|64143.7|64155.6|64145.6|64161|64146.2|64153.3|64138.1|344
1650383400000|2022-04-19 15:50:00|64155.7|64145.7|64144.7|64124.7|64155.8|64145.8|64131.4|64116.5|537
1650383700000|2022-04-19 15:55:00|64144.5|64124.5|64138|64128|64146|64131.1|64134.3|64119.3|498
1650384000000|2022-04-19 16:00:00|64138.3|64128.3|64153.6|64143.6|64157.3|64144.2|64137.8|64122.9|448
1650384300000|2022-04-19 16:05:00|64153.7|64143.7|64159.5|64149.5|64165.3|64151.5|64153.2|64138.9|466
1650384600000|2022-04-19 16:10:00|64159.3|64149.3|64154.3|64144.3|64163.9|64152|64153.8|64139.3|386
1650384900000|2022-04-19 16:15:00|64154.2|64144.2|64152.1|64142.1|64159.7|64144.5|64148.7|64134.3|316
1650385200000|2022-04-19 16:20:00|64152.2|64142.2|64148.5|64128.5|64158.4|64143.8|64143.6|64127.8|445
1650385500000|2022-04-19 16:25:00|64148.4|64128.4|64147|64137|64156.7|64143.1|64144.8|64128.4|472
1650385800000|2022-04-19 16:30:00|64147.1|64137.1|64152|64132|64153.8|64138.8|64142.4|64127.2|365
1650386100000|2022-04-19 16:35:00|64151.9|64131.9|64143.5|64133.5|64152.1|64136.7|64142.8|64127.7|346
1650386400000|2022-04-19 16:40:00|64143.4|64133.4|64142.1|64132.1|64149.6|64134.6|64141.9|64127|300
1650386700000|2022-04-19 16:45:00|64142|64132|64142.8|64132.8|64148.7|64133.6|64141.1|64126.7|280
1650387000000|2022-04-19 16:50:00|64142.7|64132.7|64148|64128|64148.5|64133.4|64140.7|64125.8|264
1650387300000|2022-04-19 16:55:00|64148.6|64128.6|64147.8|64127.8|64148.6|64133.5|64139.9|64125.4|327
1650387600000|2022-04-19 17:00:00|64148|64128|64141.3|64131.3|64148|64132.4|64140.9|64125.9|322
1650387900000|2022-04-19 17:05:00|64141.5|64131.5|64141|64131|64146.7|64131.9|64137.5|64123.8|417
1650388200000|2022-04-19 17:10:00|64141.2|64131.2|64142.7|64132.7|64147.4|64133.3|64140.6|64126.9|329
1650388500000|2022-04-19 17:15:00|64142.8|64132.8|64160.1|64140.1|64165.3|64151.8|64142.2|64132.2|431
1650388800000|2022-04-19 17:20:00|64160|64140|64158.8|64148.8|64168.7|64153.6|64153.1|64138.3|393
1650389100000|2022-04-19 17:25:00|64158.7|64148.7|64158.9|64148.9|64164.8|64151.1|64156.9|64141.9|361
1650389400000|2022-04-19 17:30:00|64158.8|64148.8|64162|64142|64162.4|64150|64155.1|64140.1|265
1650389700000|2022-04-19 17:35:00|64161.8|64141.8|64163.6|64153.6|64168.4|64153.8|64156.9|64141.6|280
1650390000000|2022-04-19 17:40:00|64163.7|64153.7|64171.8|64151.8|64173.4|64157.4|64163.6|64149.6|256
1650390300000|2022-04-19 17:45:00|64172|64152|64169.4|64149.4|64173.8|64158.6|64162.7|64147.8|291
1650390600000|2022-04-19 17:50:00|64169.5|64149.5|64165.1|64155.1|64172.2|64157.2|64162.7|64148.4|335
1650390900000|2022-04-19 17:55:00|64165|64155|64162.7|64152.7|64171.8|64157.4|64159|64146.6|349
1650391200000|2022-04-19 18:00:00|64162.8|64152.8|64167.6|64157.6|64172.9|64158.9|64162.6|64152.6|461
1650391500000|2022-04-19 18:05:00|64167.5|64157.5|64166.2|64156.2|64172.5|64157.7|64164.5|64151.2|301
1650391800000|2022-04-19 18:10:00|64166.3|64156.3|64167|64157|64174.7|64160.3|64166.2|64151.7|408
1650392100000|2022-04-19 18:15:00|64167.1|64157.1|64169.3|64159.3|64174.7|64159.9|64166.8|64153.3|410
1650392400000|2022-04-19 18:20:00|64169.4|64159.4|64175|64155|64175.9|64161.2|64169|64153.9|403
1650392700000|2022-04-19 18:25:00|64174.9|64154.9|64181.3|64171.3|64187|64171.5|64170.2|64154.9|464
1650393000000|2022-04-19 18:30:00|64181.2|64171.2|64186.3|64166.3|64188|64173.1|64181|64165.8|339
1650393300000|2022-04-19 18:35:00|64186|64166|64185.5|64175.5|64191.5|64176.4|64180.9|64165.8|302
1650393600000|2022-04-19 18:40:00|64185.3|64175.3|64194.5|64174.5|64196.8|64181.6|64185.3|64170.4|510
1650393900000|2022-04-19 18:45:00|64189.6|64179.6|64197.1|64187.1|64202.4|64188.3|64188.1|64173.4|394
1650394200000|2022-04-19 18:50:00|64197.4|64187.4|64222|64202|64225.4|64205.4|64196|64181.7|479
1650394500000|2022-04-19 18:55:00|64222.2|64202.2|64224.8|64214.8|64229.4|64215.3|64220.8|64200.8|366
1650394800000|2022-04-19 19:00:00|64224.9|64214.9|64228.4|64208.4|64230|64215.1|64220.3|64205.9|461
1650395100000|2022-04-19 19:05:00|64228.2|64208.2|64229.9|64209.9|64231.7|64216.4|64223.9|64207.9|352
1650395400000|2022-04-19 19:10:00|64229.8|64209.8|64222.2|64212.2|64230.1|64215.3|64219.8|64205.3|381
1650395700000|2022-04-19 19:15:00|64221.9|64211.9|64215.2|64195.2|64227.7|64211.9|64209.9|64194.8|422
1650396000000|2022-04-19 19:20:00|64215.1|64195.1|64218.8|64198.8|64219.3|64203.3|64209.2|64193.9|323
1650396300000|2022-04-19 19:25:00|64218.9|64198.9|64222.9|64202.9|64223|64206.2|64212.5|64197.5|391
1650396600000|2022-04-19 19:30:00|64222.8|64202.8|64233.9|64213.9|64234.6|64219|64217|64201.5|389
1650396900000|2022-04-19 19:35:00|64234|64214|64236.3|64216.3|64241.1|64225.3|64225.8|64210.4|503
1650397200000|2022-04-19 19:40:00|64236.4|64216.4|64227|64207|64237.4|64220.4|64221.8|64206.5|508
1650397500000|2022-04-19 19:45:00|64222.1|64212.1|64236.4|64216.4|64237.1|64222|64221.9|64209|334
1650397800000|2022-04-19 19:50:00|64235.3|64215.3|64228.4|64208.4|64235.8|64220.4|64222.5|64208.2|380
1650398100000|2022-04-19 19:55:00|64228.6|64208.6|64221.5|64201.5|64233.7|64217.9|64217.4|64200.7|494
1650398400000|2022-04-19 20:00:00|64221.3|64201.3|64211|64191|64222.9|64202.9|64210.4|64190.4|431
1650398700000|2022-04-19 20:05:00|64211.1|64191.1|64200.4|64180.4|64211.6|64195.1|64196.7|64179.6|440
1650399000000|2022-04-19 20:10:00|64200.3|64180.3|64203|64183|64203.6|64188|64197.3|64178|383
1650399300000|2022-04-19 20:15:00|64203.1|64183.1|64197|64177|64204.9|64188|64195.9|64175.9|334
1650399600000|2022-04-19 20:20:00|64197.1|64177.1|64192.9|64172.9|64198.8|64178.8|64192.7|64172.7|382
1650399900000|2022-04-19 20:25:00|64193|64173|64196.1|64176.1|64197.5|64177.5|64192.5|64172.5|299
1650400200000|2022-04-19 20:30:00|64196.6|64176.6|64194.5|64174.5|64196.6|64176.6|64193.3|64173.3|229
1650400500000|2022-04-19 20:35:00|64194.7|64174.7|64188.8|64168.8|64195.3|64175.3|64188.2|64168.2|177
1650400800000|2022-04-19 20:40:00|64188.9|64168.9|64185.9|64165.9|64190.7|64170.7|64183.8|64163.8|210
1650401100000|2022-04-19 20:45:00|64185.8|64165.8|64182|64162|64196.9|64168.1|64182|64152.3|693
1650401400000|2022-04-19 20:50:00|64182.5|64162.5|64192.7|64157.9|64194.9|64165.9|64180.5|64150|1117
1650401700000|2022-04-19 20:55:00|64193.9|64158.3|64229.6|64155.1|64236.8|64181.8|64192.5|64145.3|842
1650402000000|2022-04-19 21:00:00|64229.5|64155.4|64229.2|64136.8|64247.9|64155.7|64224.6|64131.7|59
1650402300000|2022-04-19 21:05:00|64227.3|64155.6|64229.5|64153.4|64232.6|64162.5|64223.2|64148.1|91
1650402600000|2022-04-19 21:10:00|64227|64157.2|64218.4|64155.8|64240.4|64166.4|64215.4|64147.1|155
1650402900000|2022-04-19 21:15:00|64226|64156.2|64236.6|64155.3|64236.6|64164.3|64210.9|64140.5|121
1650403200000|2022-04-19 21:20:00|64233.3|64157.2|64230.7|64159.7|64238.2|64166.9|64210.8|64127.9|148
1650403500000|2022-04-19 21:25:00|64218.8|64158.1|64220.7|64146|64254.7|64160|64214.3|64135.7|173
1650403800000|2022-04-19 21:30:00|64222.4|64145.9|64218|64131.8|64254.2|64167|64211.8|64128.1|358
1650404100000|2022-04-19 21:35:00|64213.4|64132.7|64208.1|64155.9|64245.2|64168.4|64200.8|64121.5|218
1650404400000|2022-04-19 21:40:00|64217.4|64148.7|64208.4|64158.5|64220.3|64170.4|64203.6|64148|227
1650404700000|2022-04-19 21:45:00|64206.6|64152|64214.8|64156.5|64218.6|64166.9|64203.5|64149.6|178
1650405000000|2022-04-19 21:50:00|64213.8|64157.3|64232|64137.5|64232|64167.4|64206.2|64137.5|127
1650405300000|2022-04-19 21:55:00|64228.7|64140|64215.8|64152.4|64230.4|64167.7|64206.4|64136|154
1650405600000|2022-04-19 22:00:00|64231.1|64138|64220.1|64149.3|64257.9|64203.7|64214.2|64126.2|522
1650405900000|2022-04-19 22:05:00|64218.5|64150.6|64208.7|64150.8|64221.4|64164.5|64205.1|64135.1|329
1650406200000|2022-04-19 22:10:00|64207.9|64145.2|64215|64158.6|64219.5|64162.2|64195.9|64135.4|265
1650406500000|2022-04-19 22:15:00|64215.8|64150.6|64204.6|64163.8|64218.3|64172.1|64202.8|64150.6|258
1650406800000|2022-04-19 22:20:00|64205.8|64164.7|64201|64161.6|64215.3|64174.4|64201|64152.4|188
1650407100000|2022-04-19 22:25:00|64204.8|64166.3|64210.4|64160.8|64212.8|64178.2|64194.7|64153.6|175
1650407400000|2022-04-19 22:30:00|64207.3|64160|64205.7|64165.2|64216.1|64172|64199.1|64154.9|172
1650407700000|2022-04-19 22:35:00|64208.7|64168.2|64202|64165.6|64212.9|64171.6|64198.7|64160|178
1650408000000|2022-04-19 22:40:00|64202.7|64167|64200.8|64167.8|64213.3|64174.6|64191.1|64153.4|183
1650408300000|2022-04-19 22:45:00|64200.9|64169.7|64207.1|64157.3|64208.9|64175.6|64191.6|64157.3|270
1650408600000|2022-04-19 22:50:00|64208.8|64160.1|64205|64167.6|64209.2|64175.5|64191.3|64155.9|209
1650408900000|2022-04-19 22:55:00|64202.3|64166.3|64195.1|64175.1|64209.5|64176.8|64191.8|64154.7|207
1650409200000|2022-04-19 23:00:00|64204.2|64166.9|64203.3|64165.6|64209.9|64177.5|64193.6|64162.2|324
1650409500000|2022-04-19 23:05:00|64204|64166.7|64202.4|64166.5|64209|64177.2|64192.9|64162.1|324
1650409800000|2022-04-19 23:10:00|64202.7|64167.5|64203.5|64170|64208|64176.7|64192.3|64164.3|321
1650410100000|2022-04-19 23:15:00|64204.3|64166.7|64203.1|64167.3|64206.6|64177.2|64192.9|64161.8|332
1650410400000|2022-04-19 23:20:00|64203.2|64167.9|64199.3|64167.5|64205.3|64176.1|64190.1|64164.2|255
1650410700000|2022-04-19 23:25:00|64201.8|64169.7|64190.6|64170.6|64205.4|64178.1|64190.6|64159.8|173
1650411000000|2022-04-19 23:30:00|64184.4|64164.4|64183.2|64163.2|64188.5|64167.9|64179.4|64156.4|261
1650411300000|2022-04-19 23:35:00|64183.4|64163.4|64183.3|64163.3|64186.5|64166.5|64180.1|64160.1|226
1650411600000|2022-04-19 23:40:00|64184.1|64164.1|64181.5|64161.5|64184.1|64164.1|64180.6|64160.6|155
1650411900000|2022-04-19 23:45:00|64182|64162|64164|64144|64183.3|64163.3|64162.5|64142.5|303
1650412200000|2022-04-19 23:50:00|64163.9|64143.9|64164.3|64144.3|64165.9|64145.9|64159|64139|389
1650412500000|2022-04-19 23:55:00|64164.4|64144.4|64161|64141|64166.8|64146.8|64160.7|64140.7|301
1650412800000|2022-04-20 00:00:00|64161.1|64141.1|64165|64145|64165|64145|64160.9|64140.9|357
1650413100000|2022-04-20 00:05:00|64165.1|64145.1|64172.5|64152.5|64180.1|64160.1|64164.1|64144.1|529
1650413400000|2022-04-20 00:10:00|64172.6|64152.6|64167.9|64147.9|64173.5|64153.5|64159|64139.7|563
1650413700000|2022-04-20 00:15:00|64167.6|64147.6|64165.6|64145.6|64174.2|64154.2|64158.1|64138.1|623
1650414000000|2022-04-20 00:20:00|64165.4|64145.4|64158.4|64138.4|64170.8|64150.9|64157.3|64138.2|447
1650414300000|2022-04-20 00:25:00|64158.3|64138.3|64162|64142|64162.2|64144.9|64152.8|64136.4|346
1650414600000|2022-04-20 00:30:00|64161.7|64141.7|64160.6|64140.6|64162.4|64146.6|64155.4|64139.9|382
1650414900000|2022-04-20 00:35:00|64160.7|64140.7|64165.6|64145.6|64172.1|64152.7|64156|64138.2|491
1650415200000|2022-04-20 00:40:00|64165.7|64145.7|64159.9|64149.9|64165.8|64150.3|64158.5|64142.2|371
1650415500000|2022-04-20 00:45:00|64160|64150|64182|64162|64184.6|64165.8|64160|64144.9|480
1650415800000|2022-04-20 00:50:00|64181.9|64161.9|64171.3|64151.3|64182.7|64165.3|64167.7|64151.3|493
1650416100000|2022-04-20 00:55:00|64169.8|64149.8|64173.2|64153.2|64174.9|64158.6|64156.5|64139.7|653
1650416400000|2022-04-20 01:00:00|64167.6|64157.6|64161.7|64151.7|64172.3|64157.6|64157|64139.4|595
1650416700000|2022-04-20 01:05:00|64161.5|64151.5|64175.1|64155.1|64178.5|64163.5|64158.2|64143.7|440
1650417000000|2022-04-20 01:10:00|64175.2|64155.2|64173|64153|64182.2|64162.2|64168.7|64150.2|735
1650417300000|2022-04-20 01:15:00|64172.6|64152.6|64329.7|64309.7|64333|64313|64172.6|64152.6|949
1650417600000|2022-04-20 01:20:00|64329|64309|64344.5|64324.5|64404.2|64384.2|64320.9|64300.9|934
1650417900000|2022-04-20 01:25:00|64344.2|64324.2|64373.3|64353.3|64385.6|64369.6|64342.9|64322.9|882
1650418200000|2022-04-20 01:30:00|64373.2|64353.2|64298.5|64278.5|64383|64363|64298|64278|923
1650418500000|2022-04-20 01:35:00|64297.7|64277.7|64329.8|64309.8|64347.2|64327.2|64291.3|64271.3|962
1650418800000|2022-04-20 01:40:00|64329.9|64309.9|64298.5|64278.5|64331.7|64311.7|64293.8|64274.7|910
1650419100000|2022-04-20 01:45:00|64298.3|64278.3|64277.4|64257.4|64304.4|64288.9|64273.8|64255.9|822
1650419400000|2022-04-20 01:50:00|64277.8|64257.8|64250.9|64230.9|64278.5|64264.5|64241.7|64225.2|922
1650419700000|2022-04-20 01:55:00|64250.6|64230.6|64232.4|64222.4|64253.3|64236.1|64228.3|64212.7|865
1650420000000|2022-04-20 02:00:00|64232.9|64222.9|64239.4|64229.4|64248.9|64234.3|64224.6|64211.6|861
1650420300000|2022-04-20 02:05:00|64239.3|64229.3|64244.3|64234.3|64259.8|64239.8|64235.9|64225.9|713
1650420600000|2022-04-20 02:10:00|64244.4|64234.4|64266.7|64246.7|64269.8|64249.8|64241.5|64231.5|707
1650420900000|2022-04-20 02:15:00|64267.2|64247.2|64256.3|64246.3|64276|64259.7|64255.2|64243|776
1650421200000|2022-04-20 02:20:00|64256.6|64246.6|64240.9|64230.9|64263.4|64246.8|64236.4|64221|686
1650421500000|2022-04-20 02:25:00|64241.1|64231.1|64210.7|64190.7|64246.7|64233|64204.1|64184.1|859
1650421800000|2022-04-20 02:30:00|64210.6|64190.6|64235.5|64215.5|64235.9|64220.9|64206.1|64190.6|812
1650422100000|2022-04-20 02:35:00|64235.6|64215.6|64234.1|64214.1|64246.5|64231.6|64221.8|64206.5|715
1650422400000|2022-04-20 02:40:00|64234|64214|64239.3|64219.3|64248.5|64231.4|64229.8|64213.5|764
1650422700000|2022-04-20 02:45:00|64239|64219|64234.7|64224.7|64241.3|64229.4|64229|64213.4|677
1650423000000|2022-04-20 02:50:00|64234.6|64224.6|64243.3|64233.3|64251|64236.2|64234.4|64224.4|616
1650423300000|2022-04-20 02:55:00|64243.4|64233.4|64223.6|64213.6|64249.1|64236.2|64221.4|64202.3|638
1650423600000|2022-04-20 03:00:00|64223.4|64213.4|64219.9|64209.9|64232.2|64215.3|64216.4|64200.8|692
1650423900000|2022-04-20 03:05:00|64220.1|64210.1|64194.5|64184.5|64224.2|64210.3|64192.3|64177.1|589
1650424200000|2022-04-20 03:10:00|64194.4|64184.4|64173|64153|64202.7|64188.9|64163.1|64143.1|866
1650424500000|2022-04-20 03:15:00|64172.3|64152.3|64183.2|64163.2|64190.4|64170.4|64172.3|64152.3|897
1650424800000|2022-04-20 03:20:00|64183.4|64163.4|64185.2|64165.2|64189.4|64169.4|64167.9|64153.1|662
1650425100000|2022-04-20 03:25:00|64185.1|64165.1|64167.3|64157.3|64185.8|64169.6|64166.6|64152.3|704
1650425400000|2022-04-20 03:30:00|64167.2|64157.2|64161.8|64141.8|64172.1|64158.5|64152.8|64138.4|674
1650425700000|2022-04-20 03:35:00|64161.3|64141.3|64157.2|64147.2|64166.2|64149.4|64154.3|64136.2|531
1650426000000|2022-04-20 03:40:00|64157.1|64147.1|64150.8|64130.8|64161.6|64147.3|64143.9|64128.8|552
1650426300000|2022-04-20 03:45:00|64145.5|64135.5|64151.6|64131.6|64154.6|64141.9|64142.8|64127.6|441
1650426600000|2022-04-20 03:50:00|64151.2|64131.2|64154.8|64144.8|64164.6|64149.5|64145.2|64131.1|521
1650426900000|2022-04-20 03:55:00|64154.7|64144.7|64156.4|64146.4|64168.1|64151.9|64154.7|64140.5|487
1650427200000|2022-04-20 04:00:00|64156.7|64146.7|64169|64159|64174.3|64160.2|64156.7|64142.1|540
1650427500000|2022-04-20 04:05:00|64168.9|64158.9|64173.4|64153.4|64175.7|64161.1|64166.9|64152.3|375
1650427800000|2022-04-20 04:10:00|64173.2|64153.2|64180.8|64160.8|64183.4|64168.5|64168|64152.7|494
1650428100000|2022-04-20 04:15:00|64180.9|64160.9|64189.5|64179.5|64195.5|64180.8|64178.9|64158.9|424
1650428400000|2022-04-20 04:20:00|64189.4|64179.4|64193.3|64173.3|64197|64179.4|64186|64170.5|441
1650428700000|2022-04-20 04:25:00|64193.2|64173.2|64188.6|64178.6|64193.6|64181.1|64183.7|64168.7|490
1650429000000|2022-04-20 04:30:00|64188.5|64178.5|64196|64186|64202.8|64188.1|64188.3|64177.8|454
1650429300000|2022-04-20 04:35:00|64195.9|64185.9|64200.7|64190.7|64204.4|64190.7|64192.3|64177.7|399
1650429600000|2022-04-20 04:40:00|64200.5|64190.5|64189.7|64179.7|64206.5|64190.5|64185.6|64174.9|411
1650429900000|2022-04-20 04:45:00|64188.7|64178.7|64181.7|64171.7|64192.1|64179.2|64179.6|64161.1|464
1650430200000|2022-04-20 04:50:00|64181.6|64171.6|64174.6|64164.6|64187.8|64173.9|64172.6|64157.9|381
1650430500000|2022-04-20 04:55:00|64174.7|64164.7|64176.5|64156.5|64183|64168.6|64166.2|64152.6|523
1650430800000|2022-04-20 05:00:00|64176.4|64156.4|64172.9|64162.9|64176.4|64163.5|64163.7|64152.3|447
1650431100000|2022-04-20 05:05:00|64172.8|64162.8|64163.1|64153.1|64172.8|64162.8|64162.6|64147.4|460
1650431400000|2022-04-20 05:10:00|64163.2|64153.2|64162.5|64152.5|64171|64157.1|64160.3|64145.7|477
1650431700000|2022-04-20 05:15:00|64162.6|64152.6|64175.6|64165.6|64183.7|64168.9|64161.2|64149.8|531
1650432000000|2022-04-20 05:20:00|64175.5|64165.5|64183.2|64173.2|64185.5|64175.5|64174.4|64164|523
1650432300000|2022-04-20 05:25:00|64183.4|64173.4|64185.1|64175.1|64189.3|64177.1|64183.1|64168.1|440
1650432600000|2022-04-20 05:30:00|64185|64175|64189.4|64179.4|64190|64180|64182.3|64167.4|451
1650432900000|2022-04-20 05:35:00|64189.3|64179.3|64184|64174|64190|64180|64174.4|64164.4|606
1650433200000|2022-04-20 05:40:00|64183.9|64173.9|64178.5|64168.5|64189.3|64174.3|64169.9|64159.9|556
1650433500000|2022-04-20 05:45:00|64178.2|64168.2|64173.9|64163.9|64184.1|64169.3|64162.4|64146.5|681
1650433800000|2022-04-20 05:50:00|64173.8|64163.8|64160.4|64150.4|64178.1|64166.3|64158.9|64142.7|593
1650434100000|2022-04-20 05:55:00|64160.3|64150.3|64154.8|64144.8|64164.4|64151|64153.1|64139.3|630
1650434400000|2022-04-20 06:00:00|64155.7|64145.7|64210.5|64190.5|64210.5|64195.2|64151|64140.6|771
1650434700000|2022-04-20 06:05:00|64210.4|64190.4|64231.2|64211.2|64241|64221|64190.3|64175.7|739
1650435000000|2022-04-20 06:10:00|64226.2|64216.2|64238.2|64228.2|64250.6|64237|64223.4|64208.1|796
1650435300000|2022-04-20 06:15:00|64238.3|64228.3|64228.9|64218.9|64241.5|64230.6|64224.8|64214.4|623
1650435600000|2022-04-20 06:20:00|64228.5|64218.5|64231.9|64221.9|64250.3|64235.4|64227.6|64217.6|585
1650435900000|2022-04-20 06:25:00|64232.3|64222.3|64262.3|64252.3|64269.4|64254.6|64232.2|64218.3|728
1650436200000|2022-04-20 06:30:00|64262.1|64252.1|64258.7|64248.7|64271.7|64258.8|64255.1|64239.9|702
1650436500000|2022-04-20 06:35:00|64263.3|64243.3|64273.1|64263.1|64291.4|64276.5|64256.6|64241.6|687
1650436800000|2022-04-20 06:40:00|64273|64263|64271.6|64261.6|64289.6|64275.7|64267.9|64255.7|701
1650437100000|2022-04-20 06:45:00|64271.3|64261.3|64277.3|64267.3|64278.2|64267.8|64259.2|64245.7|657
1650437400000|2022-04-20 06:50:00|64277.5|64267.5|64271.4|64261.4|64286|64271.5|64261.7|64247.9|657
1650437700000|2022-04-20 06:55:00|64271.3|64261.3|64287.8|64277.8|64294.3|64284.3|64266.7|64255.4|583
1650438000000|2022-04-20 07:00:00|64287.7|64277.7|64344.7|64334.7|64348.8|64334.8|64287.4|64277.4|852
1650438300000|2022-04-20 07:05:00|64345.5|64335.5|64332.4|64322.4|64382|64362|64331.2|64317.9|807
1650438600000|2022-04-20 07:10:00|64332.3|64322.3|64337.6|64327.6|64346.3|64333.7|64330.7|64315.8|783
1650438900000|2022-04-20 07:15:00|64338.8|64328.8|64356.3|64346.3|64363.7|64350.1|64335.5|64320.7|726
1650439200000|2022-04-20 07:20:00|64356.4|64346.4|64299.5|64289.5|64366.9|64351.9|64299.3|64283.2|776
1650439500000|2022-04-20 07:25:00|64299.8|64289.8|64349.5|64339.5|64360.1|64343.9|64297.6|64278.5|805
1650439800000|2022-04-20 07:30:00|64349.6|64339.6|64364.8|64354.8|64374.3|64360.5|64346|64332.8|741
1650440100000|2022-04-20 07:35:00|64364.7|64354.7|64340.3|64330.3|64365.5|64354.9|64332.8|64321.5|745
1650440400000|2022-04-20 07:40:00|64340.2|64330.2|64339.9|64329.9|64356.4|64341.7|64334.3|64322.4|677
1650440700000|2022-04-20 07:45:00|64339.8|64329.8|64422.5|64402.5|64423.1|64403.1|64339.7|64329.7|739
1650441000000|2022-04-20 07:50:00|64422|64402|64410.2|64390.2|64422|64402|64387.8|64371.9|803
1650441300000|2022-04-20 07:55:00|64404.7|64394.7|64425.2|64415.2|64433.4|64419.6|64404.7|64390.4|755
1650441600000|2022-04-20 08:00:00|64424.9|64414.9|64439.2|64419.2|64459.7|64443.9|64424.1|64409.7|875
1650441900000|2022-04-20 08:05:00|64439.4|64419.4|64433.9|64423.9|64439.8|64425.1|64414.1|64398.4|697
1650442200000|2022-04-20 08:10:00|64434.3|64424.3|64413.5|64403.5|64443.1|64429.4|64411|64398.4|708
1650442500000|2022-04-20 08:15:00|64413.4|64403.4|64396.6|64386.6|64415.3|64404|64391.5|64371.5|688
1650442800000|2022-04-20 08:20:00|64396.4|64386.4|64389.2|64369.2|64403.6|64388.7|64383.2|64369.2|667
1650443100000|2022-04-20 08:25:00|64389.3|64369.3|64395.8|64385.8|64402.5|64386.5|64380.6|64367.2|659
1650443400000|2022-04-20 08:30:00|64396.1|64386.1|64392.6|64382.6|64403.4|64389.5|64392.5|64380.7|477
1650443700000|2022-04-20 08:35:00|64392.4|64382.4|64369.2|64359.2|64396.1|64382.4|64362.5|64348.6|737
1650444000000|2022-04-20 08:40:00|64369.5|64359.5|64356|64346|64378.6|64363.7|64352|64336.9|608
1650444300000|2022-04-20 08:45:00|64355.4|64345.4|64370.6|64360.6|64375.9|64361.1|64352.2|64337|589
1650444600000|2022-04-20 08:50:00|64370.8|64360.8|64371.5|64361.5|64377.9|64362.7|64361.4|64348.2|589
1650444900000|2022-04-20 08:55:00|64371.6|64361.6|64369.4|64359.4|64375.5|64362.8|64363.4|64350.4|491
1650445200000|2022-04-20 09:00:00|64369.3|64359.3|64368.6|64358.6|64374.8|64360.5|64361.4|64346.6|422
1650445500000|2022-04-20 09:05:00|64368.9|64358.9|64367.2|64357.2|64375.9|64362.1|64362.9|64348.5|465
1650445800000|2022-04-20 09:10:00|64367.1|64357.1|64405.6|64395.6|64412.3|64397.5|64367|64352.9|559
1650446100000|2022-04-20 09:15:00|64405.5|64395.5|64407.2|64397.2|64415.5|64401.8|64399.9|64386.3|616
1650446400000|2022-04-20 09:20:00|64407.3|64397.3|64424|64404|64432.9|64418.7|64407.2|64392.9|669
1650446700000|2022-04-20 09:25:00|64424.2|64404.2|64409.9|64399.9|64429.7|64415.3|64405.4|64390.2|554
1650447000000|2022-04-20 09:30:00|64410|64400|64398.4|64388.4|64415.3|64403.3|64398.1|64383.4|541
1650447300000|2022-04-20 09:35:00|64398.5|64388.5|64381.1|64371.1|64402.7|64388.5|64376.6|64356.6|852
1650447600000|2022-04-20 09:40:00|64386|64366|64370.5|64350.5|64390.5|64375.4|64368.6|64348.9|713
1650447900000|2022-04-20 09:45:00|64370.4|64350.4|64353.9|64343.9|64375|64359|64346.7|64332.9|685
1650448200000|2022-04-20 09:50:00|64354.2|64344.2|64366.1|64346.1|64367.2|64347.7|64350.8|64336.2|614
1650448500000|2022-04-20 09:55:00|64365.7|64345.7|64375.1|64355.1|64389.3|64371|64361|64344.5|563
1650448800000|2022-04-20 10:00:00|64375.3|64355.3|64364.9|64354.9|64375.7|64361.4|64362.4|64346.9|470
1650449100000|2022-04-20 10:05:00|64365|64355|64392.2|64372.2|64393.6|64376.1|64364|64351.5|455
1650449400000|2022-04-20 10:10:00|64392.4|64372.4|64368.2|64348.2|64411|64395.9|64365.4|64345.4|580
1650449700000|2022-04-20 10:15:00|64368.3|64348.3|64359|64339|64373.2|64353.2|64352.6|64337.6|661
1650450000000|2022-04-20 10:20:00|64359.3|64339.3|64373.7|64353.7|64375.8|64360.9|64359.1|64339.1|591
1650450300000|2022-04-20 10:25:00|64374|64354|64370.7|64360.7|64380.9|64367.7|64362.6|64347.8|480
1650450600000|2022-04-20 10:30:00|64370.5|64360.5|64379.2|64369.2|64388.1|64372.9|64370.4|64352.9|548
1650450900000|2022-04-20 10:35:00|64378.9|64368.9|64376.5|64366.5|64382.5|64369.8|64364.8|64352.5|387
1650451200000|2022-04-20 10:40:00|64381.4|64361.4|64385.7|64375.7|64392.9|64378.9|64368.8|64353.8|418
1650451500000|2022-04-20 10:45:00|64385.6|64375.6|64385.6|64375.6|64390.5|64379.7|64382.6|64367.9|436
1650451800000|2022-04-20 10:50:00|64385.7|64375.7|64379.2|64369.2|64388.3|64376.2|64378.1|64363.6|506
1650452100000|2022-04-20 10:55:00|64379|64369|64388.5|64378.5|64397.9|64381.9|64375.4|64361.4|481
1650452400000|2022-04-20 11:00:00|64388.9|64378.9|64392.2|64382.2|64417.1|64399.4|64388.9|64373.5|556
1650452700000|2022-04-20 11:05:00|64392|64382|64411.6|64401.6|64415.8|64401.8|64390.5|64375.7|477
1650453000000|2022-04-20 11:10:00|64411.5|64401.5|64423.8|64403.8|64437.1|64419.9|64410.7|64397.5|628
1650453300000|2022-04-20 11:15:00|64423.9|64403.9|64414.5|64404.5|64430.3|64413.9|64414.2|64397.7|528
1650453600000|2022-04-20 11:20:00|64414.4|64404.4|64426.4|64416.4|64447.5|64434.9|64410.5|64392|664
1650453900000|2022-04-20 11:25:00|64426.2|64416.2|64438.9|64418.9|64440.3|64425.1|64418.9|64406.4|530
1650454200000|2022-04-20 11:30:00|64431.8|64421.8|64412.9|64402.9|64435.9|64421.8|64412.4|64399|422
1650454500000|2022-04-20 11:35:00|64413|64403|64425.2|64405.2|64434.3|64420.3|64407.9|64392.7|417
1650454800000|2022-04-20 11:40:00|64420.2|64410.2|64431|64411|64438|64422.8|64420|64405.3|545
1650455100000|2022-04-20 11:45:00|64431.1|64411.1|64428.3|64408.3|64431.7|64416.3|64419|64399|566
1650455400000|2022-04-20 11:50:00|64428.4|64408.4|64427.8|64407.8|64437.1|64417.1|64416.6|64396.6|649
1650455700000|2022-04-20 11:55:00|64428.1|64408.1|64433.2|64413.2|64440.2|64424.5|64426.7|64406.7|657
1650456000000|2022-04-20 12:00:00|64432.9|64412.9|64444|64424|64445.2|64428.8|64416.6|64399.4|632
1650456300000|2022-04-20 12:05:00|64443.9|64423.9|64438.7|64418.7|64449.5|64433|64432.3|64412.3|639
1650456600000|2022-04-20 12:10:00|64438.9|64418.9|64440|64420|64446|64431|64428.9|64413.8|547
1650456900000|2022-04-20 12:15:00|64439.8|64419.8|64483.1|64463.1|64484.3|64470|64439.6|64419.6|784
1650457200000|2022-04-20 12:20:00|64482.8|64462.8|64483.2|64473.2|64489.6|64474.3|64474.8|64457.6|617
1650457500000|2022-04-20 12:25:00|64483.1|64473.1|64476.3|64466.3|64489|64474.4|64475.7|64458.5|595
1650457800000|2022-04-20 12:30:00|64476.1|64466.1|64474.5|64464.5|64485.4|64470.4|64469.9|64455.8|640
1650458100000|2022-04-20 12:35:00|64474.8|64464.8|64466.8|64456.8|64480.8|64465.7|64462.3|64447.4|437
1650458400000|2022-04-20 12:40:00|64466.7|64456.7|64482.2|64462.2|64482.7|64466.3|64461.3|64446.3|686
1650458700000|2022-04-20 12:45:00|64482.1|64462.1|64481.3|64461.3|64484.6|64470.9|64475.7|64460.8|569
1650459000000|2022-04-20 12:50:00|64481.4|64461.4|64479.8|64459.8|64484.2|64470|64474.9|64459.5|535
1650459300000|2022-04-20 12:55:00|64479.9|64459.9|64459.7|64449.7|64481.9|64464.3|64455|64439.1|675
1650459600000|2022-04-20 13:00:00|64459.9|64449.9|64453.5|64443.5|64465.2|64449.9|64442.4|64430.1|752
1650459900000|2022-04-20 13:05:00|64453.4|64443.4|64469|64449|64472.6|64457.4|64451.5|64438.2|766
1650460200000|2022-04-20 13:10:00|64468.2|64448.2|64462.2|64452.2|64471.7|64456.2|64460.7|64446.6|741
1650460500000|2022-04-20 13:15:00|64462.3|64452.3|64489.9|64469.9|64490.2|64474.7|64458.5|64446.2|633
1650460800000|2022-04-20 13:20:00|64490.3|64470.3|64471.1|64461.1|64490.3|64475.5|64464.6|64449.7|727
1650461100000|2022-04-20 13:25:00|64471.2|64461.2|64471.9|64451.9|64473.3|64461.2|64454.9|64438.9|673
1650461400000|2022-04-20 13:30:00|64472|64452|64473|64463|64483|64466.9|64461.9|64447.4|806
1650461700000|2022-04-20 13:35:00|64472.6|64462.6|64489.7|64479.7|64497.7|64483.7|64470.5|64455.7|819
1650462000000|2022-04-20 13:40:00|64490.1|64480.1|64491.8|64481.8|64497.4|64484.7|64486.9|64472|761
1650462300000|2022-04-20 13:45:00|64491.7|64481.7|64491.6|64471.6|64500.1|64485.5|64481.3|64466.7|609
1650462600000|2022-04-20 13:50:00|64491.8|64471.8|64487.1|64477.1|64493.7|64478.7|64473.9|64459.2|639
1650462900000|2022-04-20 13:55:00|64486.9|64476.9|64505.9|64485.9|64507.7|64492.3|64485.3|64471|609
1650463200000|2022-04-20 14:00:00|64506.2|64486.2|64514.3|64504.3|64533.6|64513.6|64501.9|64485.7|882
1650463500000|2022-04-20 14:05:00|64513.7|64503.7|64503|64493|64519.8|64506|64499.1|64484|766
1650463800000|2022-04-20 14:10:00|64502.8|64492.8|64492.3|64482.3|64508.4|64493.5|64486.5|64471.6|775
1650464100000|2022-04-20 14:15:00|64492.2|64482.2|64505.5|64485.5|64506.3|64490.7|64490.8|64476.1|675
1650464400000|2022-04-20 14:20:00|64505.4|64485.4|64513.4|64503.4|64523.2|64507.9|64498.1|64483.2|653
1650464700000|2022-04-20 14:25:00|64513.7|64503.7|64510.7|64490.7|64519.6|64504.7|64506.2|64490.7|663
1650465000000|2022-04-20 14:30:00|64511.1|64491.1|64505.7|64495.7|64514.7|64499.5|64502.3|64487.2|724
1650465300000|2022-04-20 14:35:00|64505.8|64495.8|64511.1|64491.1|64514.5|64500.6|64500.5|64486.6|532
1650465600000|2022-04-20 14:40:00|64510.9|64490.9|64492.4|64482.4|64511.1|64495.6|64492.3|64480.6|540
1650465900000|2022-04-20 14:45:00|64492.5|64482.5|64493.3|64483.3|64497.4|64484.7|64484.8|64470.3|672
1650466200000|2022-04-20 14:50:00|64493.4|64483.4|64483.8|64473.8|64496.9|64484.2|64482.7|64466.8|656
1650466500000|2022-04-20 14:55:00|64483.4|64473.4|64492.2|64472.2|64503.1|64484.9|64471.3|64456.1|765
1650466800000|2022-04-20 15:00:00|64492.1|64472.1|64511.4|64491.4|64513.4|64496.5|64484.4|64472.1|680
1650467100000|2022-04-20 15:05:00|64511.5|64491.5|64494.6|64484.6|64511.5|64495.4|64494.2|64479.2|515
1650467400000|2022-04-20 15:10:00|64494.8|64484.8|64505|64485|64507.6|64492.5|64494.3|64480|639
1650467700000|2022-04-20 15:15:00|64504.9|64484.9|64516.8|64506.8|64523.1|64509.2|64504.9|64484.9|522
1650468000000|2022-04-20 15:20:00|64516.9|64506.9|64521|64501|64533.8|64519|64510.2|64495.3|630
1650468300000|2022-04-20 15:25:00|64515.7|64505.7|64544.7|64524.7|64547.1|64530.9|64515.7|64501.3|624
1650468600000|2022-04-20 15:30:00|64545|64525|64533.7|64523.7|64547.5|64528.5|64529.6|64513.1|604
1650468900000|2022-04-20 15:35:00|64534|64524|64556.1|64536.1|64558.3|64542.9|64532.8|64522.2|619
1650469200000|2022-04-20 15:40:00|64556.4|64536.4|64564.3|64544.3|64564.4|64550|64546.3|64531.5|587
1650469500000|2022-04-20 15:45:00|64564.2|64544.2|64562|64542|64573.7|64560.7|64555.9|64541.7|639
1650469800000|2022-04-20 15:50:00|64562.1|64542.1|64550.2|64530.2|64566.6|64546.6|64548.4|64529.7|704
1650470100000|2022-04-20 15:55:00|64550.1|64530.1|64534.6|64514.6|64550.5|64530.5|64523.2|64508.1|725
1650470400000|2022-04-20 16:00:00|64534.5|64514.5|64537.6|64517.6|64537.6|64518.6|64512.8|64499.9|571
1650470700000|2022-04-20 16:05:00|64537.8|64517.8|64530.7|64510.7|64539.1|64524.5|64524.4|64505|486
1650471000000|2022-04-20 16:10:00|64530.6|64510.6|64529.4|64509.4|64531.3|64514.7|64521.4|64502.9|459
1650471300000|2022-04-20 16:15:00|64529.3|64509.3|64527.4|64507.4|64531.8|64515.3|64520.5|64505.7|421
1650471600000|2022-04-20 16:20:00|64527.3|64507.3|64525.3|64515.3|64530.8|64515.9|64515.9|64500.9|469
1650471900000|2022-04-20 16:25:00|64524.9|64514.9|64528.6|64518.6|64532.7|64518.6|64524.2|64508.7|386
1650472200000|2022-04-20 16:30:00|64528.8|64518.8|64521|64511|64534.4|64520.5|64519.1|64504|378
1650472500000|2022-04-20 16:35:00|64521.1|64511.1|64517.3|64507.3|64528.7|64516|64515.6|64500.9|320
1650472800000|2022-04-20 16:40:00|64517.4|64507.4|64515.9|64495.9|64524.8|64509.4|64509.4|64495.6|377
1650473100000|2022-04-20 16:45:00|64515.8|64495.8|64512.3|64492.3|64516.5|64501.1|64504.1|64490|383
1650473400000|2022-04-20 16:50:00|64512.4|64492.4|64511.6|64491.6|64513.5|64498.4|64498.8|64482|448
1650473700000|2022-04-20 16:55:00|64506.7|64496.7|64514.3|64494.3|64516|64499.3|64505|64490.4|395
1650474000000|2022-04-20 17:00:00|64514.2|64494.2|64508.3|64488.3|64519|64503.9|64506|64486|524
1650474300000|2022-04-20 17:05:00|64508.4|64488.4|64511.5|64491.5|64512.1|64496.5|64502.9|64487.6|372
1650474600000|2022-04-20 17:10:00|64506.6|64496.6|64503.1|64493.1|64510.7|64497.1|64502.2|64487.2|342
1650474900000|2022-04-20 17:15:00|64503.2|64493.2|64508.1|64488.1|64510.8|64495.6|64497.6|64482.8|384
1650475200000|2022-04-20 17:20:00|64508.3|64488.3|64500.3|64490.3|64509.2|64494.1|64499|64484.6|317
1650475500000|2022-04-20 17:25:00|64500.2|64490.2|64506|64486|64507.8|64492.5|64499.1|64484.7|340
1650475800000|2022-04-20 17:30:00|64505.9|64485.9|64493.1|64483.1|64506.2|64491.1|64490|64480|394
1650476100000|2022-04-20 17:35:00|64493.3|64483.3|64487.5|64467.5|64498.9|64483.3|64480.1|64465.1|450
1650476400000|2022-04-20 17:40:00|64483.1|64473.1|64488.8|64478.8|64494.9|64479.9|64482.5|64467.9|355
1650476700000|2022-04-20 17:45:00|64488.9|64478.9|64490.4|64480.4|64496.4|64481.9|64484.7|64469.8|409
1650477000000|2022-04-20 17:50:00|64490.3|64480.3|64502.9|64482.9|64506.6|64491.3|64490.3|64476.6|378
1650477300000|2022-04-20 17:55:00|64503|64483|64482.6|64462.6|64503|64487.1|64477.1|64462|435
1650477600000|2022-04-20 18:00:00|64482.4|64462.4|64475.4|64455.4|64489.9|64470.5|64466.1|64451.2|496
1650477900000|2022-04-20 18:05:00|64475.6|64455.6|64458.3|64438.3|64475.7|64460.3|64454.7|64437.7|443
1650478200000|2022-04-20 18:10:00|64457.8|64437.8|64444.9|64434.9|64458|64442.4|64441.9|64425.2|501
1650478500000|2022-04-20 18:15:00|64449.8|64429.8|64465.7|64445.7|64467.1|64452.7|64443.4|64429.3|595
1650478800000|2022-04-20 18:20:00|64466|64446|64440.1|64430.1|64468.9|64452.6|64437.6|64422.9|444
1650479100000|2022-04-20 18:25:00|64439.9|64429.9|64470.5|64450.5|64471.2|64455.1|64439|64424.3|445
1650479400000|2022-04-20 18:30:00|64470.6|64450.6|64473.4|64453.4|64473.8|64458.8|64458.2|64442.3|508
1650479700000|2022-04-20 18:35:00|64473.3|64453.3|64484.2|64464.2|64484.6|64465.5|64466.6|64449.6|546
1650480000000|2022-04-20 18:40:00|64484.3|64464.3|64493.1|64483.1|64499.4|64484.1|64480.3|64463.8|456
1650480300000|2022-04-20 18:45:00|64492.7|64482.7|64486.2|64476.2|64497.2|64483|64484.2|64468.2|333
1650480600000|2022-04-20 18:50:00|64486.3|64476.3|64489|64469|64489.2|64476.8|64480.5|64463.4|439
1650480900000|2022-04-20 18:55:00|64489.1|64469.1|64495.4|64475.4|64503.9|64487.1|64484.9|64467.1|518
1650481200000|2022-04-20 19:00:00|64495.8|64475.8|64469.2|64449.2|64496.1|64476.1|64466.7|64449|407
1650481500000|2022-04-20 19:05:00|64469.1|64449.1|64475.9|64455.9|64482.5|64466.9|64465.4|64449|354
1650481800000|2022-04-20 19:10:00|64471|64461|64475.7|64465.7|64480.8|64465.9|64470.9|64455.6|260
1650482100000|2022-04-20 19:15:00|64475.6|64465.6|64481.2|64471.2|64485.6|64471.3|64471.3|64456.3|275
1650482400000|2022-04-20 19:20:00|64480.8|64470.8|64475.1|64465.1|64484.1|64471.1|64472.4|64459.4|343
1650482700000|2022-04-20 19:25:00|64474.7|64464.7|64464|64454|64477.9|64465.2|64463.9|64449.9|369
1650483000000|2022-04-20 19:30:00|64463.9|64453.9|64470.7|64460.7|64476|64461.4|64463.8|64449.3|343
1650483300000|2022-04-20 19:35:00|64470.5|64460.5|64477.3|64467.3|64483|64467.9|64470.3|64455.5|253
1650483600000|2022-04-20 19:40:00|64477.2|64467.2|64474.3|64454.3|64482.2|64467.3|64467.4|64451.7|303
1650483900000|2022-04-20 19:45:00|64474.2|64454.2|64452|64442|64474.4|64454.4|64447.4|64432.7|366
1650484200000|2022-04-20 19:50:00|64451.3|64441.3|64458.8|64438.8|64462.9|64447.8|64451.1|64436.1|337
1650484500000|2022-04-20 19:55:00|64459|64439|64452.2|64432.2|64462.4|64446.6|64445.6|64430.6|468
1650484800000|2022-04-20 20:00:00|64447.1|64437.1|64446.3|64436.3|64452.3|64437.4|64445.1|64430.6|478
1650485100000|2022-04-20 20:05:00|64446.4|64436.4|64444.6|64434.6|64452.2|64437.4|64444.1|64430.3|496
1650485400000|2022-04-20 20:10:00|64444.7|64434.7|64448|64428|64449.4|64434.8|64437.6|64422.6|474
1650485700000|2022-04-20 20:15:00|64447.9|64427.9|64446.4|64426.4|64448.3|64433.5|64440.4|64423.6|381
1650486000000|2022-04-20 20:20:00|64446.6|64426.6|64446.8|64426.8|64447|64432.2|64441.2|64425.8|238
1650486300000|2022-04-20 20:25:00|64441.9|64431.9|64441.9|64431.9|64449.3|64433.6|64441.1|64426.3|269
1650486600000|2022-04-20 20:30:00|64442|64432|64446.3|64426.3|64448.5|64432|64441.4|64425.7|239
1650486900000|2022-04-20 20:35:00|64446.1|64426.1|64442.2|64422.2|64446.8|64426.8|64440.9|64420.9|270
1650487200000|2022-04-20 20:40:00|64442|64422|64442.5|64422.5|64449|64429|64439.9|64419.9|334
1650487500000|2022-04-20 20:45:00|64441.5|64421.5|64472.8|64452.8|64472.9|64452.9|64440.8|64420.8|313
1650487800000|2022-04-20 20:50:00|64472.2|64452.2|64472.8|64452.8|64479.7|64454.8|64466.2|64439.7|572
1650488100000|2022-04-20 20:55:00|64477.7|64444.8|64474.6|64420.7|64483.8|64455.6|64465|64419.3|558
1650488400000|2022-04-20 21:00:00|64480.9|64415.1|64483.1|64392.4|64488.7|64417.1|64454.2|64387.2|63
1650488700000|2022-04-20 21:05:00|64477.4|64400|64472.4|64405.7|64477.4|64409.1|64471.8|64399.9|127
1650489000000|2022-04-20 21:10:00|64472.5|64402.4|64474.4|64412.3|64480.9|64414.9|64459.1|64400.1|140
1650489300000|2022-04-20 21:15:00|64461.4|64406.4|64470.9|64412|64475.6|64415.4|64459.5|64403.3|79
1650489600000|2022-04-20 21:20:00|64473|64411.9|64466.5|64409|64479.3|64418.2|64457|64402.4|120
1650489900000|2022-04-20 21:25:00|64467.2|64409.6|64461.1|64408.1|64479.4|64418.8|64457.2|64403.8|118
1650490200000|2022-04-20 21:30:00|64462.3|64407.6|64465.5|64413.6|64470.9|64421.7|64460.8|64407.2|207
1650490500000|2022-04-20 21:35:00|64463.3|64410.9|64458.6|64424.2|64468.4|64424.8|64458.1|64406.2|149
1650490800000|2022-04-20 21:40:00|64457.8|64413.8|64463|64413.9|64471.1|64424.6|64457.7|64404.4|130
1650491100000|2022-04-20 21:45:00|64464.2|64414.6|64463|64415.7|64467.6|64426.3|64457.4|64411.1|141
1650491400000|2022-04-20 21:50:00|64460.7|64420.4|64462.1|64419.6|64476.2|64426.5|64456.9|64353.7|113
1650491700000|2022-04-20 21:55:00|64458|64425.6|64469.3|64405.6|64473.8|64427.4|64458|64386.1|95
1650492000000|2022-04-20 22:00:00|64475.2|64413.3|64465.5|64416.3|64481.9|64418|64462.9|64405.2|239
1650492300000|2022-04-20 22:05:00|64465.9|64416.1|64463.1|64414|64469.7|64426.7|64462.6|64407.7|156
1650492600000|2022-04-20 22:10:00|64462.6|64421.6|64458.4|64410.3|64467.9|64425.1|64452.1|64407.1|204
1650492900000|2022-04-20 22:15:00|64460.1|64408.6|64469.7|64438|64472.9|64448.5|64450.6|64408.3|348
1650493200000|2022-04-20 22:20:00|64469.1|64438.4|64467.1|64447.1|64475|64450.9|64454.7|64424.2|346
1650493500000|2022-04-20 22:25:00|64466.8|64446.8|64466|64446|64470.1|64448|64464.3|64438.6|124
1650493800000|2022-04-20 22:30:00|64465.3|64445.3|64461|64441|64474.8|64448.1|64459.2|64433.1|143
1650494100000|2022-04-20 22:35:00|64460.9|64440.9|64467.2|64447.2|64468.4|64448.4|64458.9|64438.9|219
1650494400000|2022-04-20 22:40:00|64467.3|64447.3|64467.8|64447.8|64470.3|64449.5|64465.3|64444.2|129
1650494700000|2022-04-20 22:45:00|64468.9|64448.9|64472|64452|64475|64454.2|64465.8|64439.8|296
1650495000000|2022-04-20 22:50:00|64470.8|64450.8|64471.7|64451.7|64475.5|64454.4|64468.9|64440.2|165
1650495300000|2022-04-20 22:55:00|64471.9|64451.9|64470.9|64450.9|64476.2|64455.1|64468.5|64446.1|175
1650495600000|2022-04-20 23:00:00|64471.1|64451.1|64471.8|64451.8|64474.8|64454.8|64469.9|64449.9|259
1650495900000|2022-04-20 23:05:00|64471.3|64451.3|64472|64452|64473.4|64453.4|64469.7|64449.7|233
1650496200000|2022-04-20 23:10:00|64472.1|64452.1|64471.9|64451.9|64475.4|64455.4|64469.9|64449.9|177
1650496500000|2022-04-20 23:15:00|64472.6|64452.6|64482.2|64462.2|64484.9|64464.9|64471.3|64451.3|273
1650496800000|2022-04-20 23:20:00|64483.4|64463.4|64480.9|64460.9|64486.7|64466.7|64479.5|64459.5|228
1650497100000|2022-04-20 23:25:00|64481|64461|64481.7|64461.7|64487.5|64467.5|64480.6|64460.6|288
1650497400000|2022-04-20 23:30:00|64481.8|64461.8|64484.5|64464.5|64486.5|64466.5|64480.5|64460.5|210
1650497700000|2022-04-20 23:35:00|64483.5|64463.5|64480.5|64460.5|64485.3|64465.3|64479.5|64459.5|224
1650498000000|2022-04-20 23:40:00|64480.9|64460.9|64487.2|64467.2|64488.9|64468.9|64480.4|64460.4|258
1650498300000|2022-04-20 23:45:00|64487.3|64467.3|64482.5|64462.5|64499.3|64479.3|64482.5|64462.5|407
1650498600000|2022-04-20 23:50:00|64483.5|64463.5|64486.6|64466.6|64487.9|64467.9|64482.6|64462.6|271
1650498900000|2022-04-20 23:55:00|64486.9|64466.9|64487.9|64467.9|64491.8|64471.8|64486|64466|318
1650499200000|2022-04-21 00:00:00|64488|64468|64484.7|64474.7|64490.9|64475.8|64482.5|64466.7|364
1650499500000|2022-04-21 00:05:00|64485.1|64475.1|64505.8|64485.8|64506.3|64490.5|64484.3|64469.2|319
1650499800000|2022-04-21 00:10:00|64505.7|64485.7|64524.1|64504.1|64527.5|64507.5|64500.6|64485.1|409
1650500100000|2022-04-21 00:15:00|64525.6|64505.6|64516.9|64506.9|64526.6|64507.4|64514|64494|570
1650500400000|2022-04-21 00:20:00|64516.6|64506.6|64531.6|64511.6|64532.6|64512.6|64516.1|64500.5|594
1650500700000|2022-04-21 00:25:00|64531.5|64511.5|64526.2|64506.2|64532.9|64514.2|64523.1|64503.1|489
1650501000000|2022-04-21 00:30:00|64525.9|64505.9|64514|64494|64526.1|64506.1|64485.1|64468.5|736
1650501300000|2022-04-21 00:35:00|64512.9|64492.9|64531.1|64511.1|64532|64512|64512.6|64492.6|441
1650501600000|2022-04-21 00:40:00|64529.8|64509.8|64530.1|64510.1|64532.1|64515.9|64518.3|64501.1|472
1650501900000|2022-04-21 00:45:00|64530.8|64510.8|64529.8|64519.8|64535.3|64520.5|64527|64507|327
1650502200000|2022-04-21 00:50:00|64529.9|64519.9|64538.3|64518.3|64551.8|64532.2|64526.7|64511.8|542
1650502500000|2022-04-21 00:55:00|64540.2|64520.2|64532.5|64512.5|64558.2|64540.3|64532.5|64512.5|715
1650502800000|2022-04-21 01:00:00|64532.3|64512.3|64503.6|64483.6|64532.3|64512.3|64480.6|64460|861
1650503100000|2022-04-21 01:05:00|64503.7|64483.7|64484.9|64464.9|64513.5|64493.5|64483.5|64464.9|711
1650503400000|2022-04-21 01:10:00|64483.6|64463.6|64481.7|64461.7|64498.7|64478.7|64474.4|64454.4|670
1650503700000|2022-04-21 01:15:00|64482.4|64462.4|64438.9|64418.9|64483.2|64463.2|64390.3|64362.8|986
1650504000000|2022-04-21 01:20:00|64438.7|64418.7|64423|64403|64451.5|64431.5|64419|64399.1|831
1650504300000|2022-04-21 01:25:00|64423.1|64403.1|64432.1|64412.1|64434.9|64414.9|64414.7|64398.2|716
1650504600000|2022-04-21 01:30:00|64432.3|64412.3|64396.2|64376.2|64435.2|64415.2|64384.1|64366.5|995
1650504900000|2022-04-21 01:35:00|64395.8|64375.8|64375.2|64365.2|64403.1|64383.1|64364.9|64350.6|906
1650505200000|2022-04-21 01:40:00|64375.1|64365.1|64375|64355|64394.4|64378|64365.9|64350.6|869
1650505500000|2022-04-21 01:45:00|64375.2|64355.2|64351.3|64331.3|64376.7|64362|64342.5|64327.3|843
1650505800000|2022-04-21 01:50:00|64346.1|64336.1|64375.9|64365.9|64380.5|64368.6|64335|64320.5|880
1650506100000|2022-04-21 01:55:00|64375.2|64365.2|64378.3|64358.3|64380.3|64365.4|64360.4|64342.4|870
1650506400000|2022-04-21 02:00:00|64378.4|64358.4|64386.1|64376.1|64407.9|64397.4|64370.8|64357.4|939
1650506700000|2022-04-21 02:05:00|64385.5|64375.5|64375.8|64365.8|64402.1|64389.7|64373.3|64360.6|719
1650507000000|2022-04-21 02:10:00|64376.1|64366.1|64394|64384|64397.2|64386.8|64372.7|64362.5|730
1650507300000|2022-04-21 02:15:00|64394.1|64384.1|64378.9|64368.9|64394.5|64384.5|64376.3|64364.4|694
1650507600000|2022-04-21 02:20:00|64378.8|64368.8|64391.6|64381.6|64396.3|64382|64373.6|64360.6|689
1650507900000|2022-04-21 02:25:00|64391.7|64381.7|64416.2|64396.2|64421.7|64407.5|64387.5|64377.5|624
1650508200000|2022-04-21 02:30:00|64416.8|64396.8|64434.5|64424.5|64436.7|64424.8|64411.7|64396.1|764
1650508500000|2022-04-21 02:35:00|64434.9|64424.9|64443.6|64423.6|64444.3|64426.3|64419.3|64401.9|766
1650508800000|2022-04-21 02:40:00|64443.4|64423.4|64432.6|64422.6|64450.8|64433.2|64429.9|64414.8|585
1650509100000|2022-04-21 02:45:00|64432.3|64422.3|64468.9|64448.9|64476.6|64456.6|64432.3|64422.3|812
1650509400000|2022-04-21 02:50:00|64468.8|64448.8|64499.2|64479.2|64506.1|64490.3|64463.1|64445.7|788
1650509700000|2022-04-21 02:55:00|64499.1|64479.1|64486.2|64476.2|64521|64505.2|64483.9|64473.9|919
1650510000000|2022-04-21 03:00:00|64487.6|64477.6|64487|64467|64500.9|64485.4|64478.4|64464.4|759
1650510300000|2022-04-21 03:05:00|64487.4|64467.4|64490.5|64470.5|64506.2|64490.3|64484.2|64465.3|732
1650510600000|2022-04-21 03:10:00|64490.4|64470.4|64524.5|64514.5|64532.3|64516.4|64483.7|64469.9|756
1650510900000|2022-04-21 03:15:00|64524.6|64514.6|64515|64505|64531.8|64518|64507.9|64492.8|689
1650511200000|2022-04-21 03:20:00|64514.6|64504.6|64534|64524|64541.8|64525.9|64514.6|64504.6|738
1650511500000|2022-04-21 03:25:00|64533.9|64523.9|64576.8|64566.8|64599|64582.1|64532.3|64518.4|819
1650511800000|2022-04-21 03:30:00|64576.7|64566.7|64563.1|64553.1|64582.9|64568.2|64560.5|64545.3|725
1650512100000|2022-04-21 03:35:00|64562.8|64552.8|64571.2|64561.2|64578.7|64564|64561|64549.3|507
1650512400000|2022-04-21 03:40:00|64571.6|64561.6|64604.8|64594.8|64609.8|64595|64569.2|64557|738
1650512700000|2022-04-21 03:45:00|64604.3|64594.3|64595.7|64585.7|64619.1|64602.2|64588.9|64577.4|677
1650513000000|2022-04-21 03:50:00|64595.8|64585.8|64629.5|64609.5|64631.3|64620|64592.8|64577.8|737
1650513300000|2022-04-21 03:55:00|64629.4|64609.4|64660.7|64650.7|64678.5|64663.8|64621.1|64607.1|838
1650513600000|2022-04-21 04:00:00|64660|64650|64623.6|64613.6|64666.1|64652|64619.2|64606.6|836
1650513900000|2022-04-21 04:05:00|64623.2|64613.2|64667.2|64657.2|64676.5|64657.3|64617.6|64607.6|720
1650514200000|2022-04-21 04:10:00|64671.3|64651.3|64651.7|64641.7|64671.3|64651.3|64646.5|64631|657
1650514500000|2022-04-21 04:15:00|64651.9|64641.9|64617.4|64607.4|64655.5|64642|64615.1|64598.9|572
1650514800000|2022-04-21 04:20:00|64617.5|64607.5|64625.1|64605.1|64627.6|64612.3|64611.9|64597.4|407
1650515100000|2022-04-21 04:25:00|64624.9|64604.9|64628.7|64608.7|64629.7|64613.6|64615.3|64599.9|491
1650515400000|2022-04-21 04:30:00|64628.9|64608.9|64640|64630|64652.5|64636.5|64623.1|64608.6|639
1650515700000|2022-04-21 04:35:00|64639.9|64629.9|64637.5|64627.5|64644.2|64630.1|64629.4|64617.9|359
1650516000000|2022-04-21 04:40:00|64637.4|64627.4|64657.3|64647.3|64662.3|64647.9|64637.2|64627.2|505
1650516300000|2022-04-21 04:45:00|64656.9|64646.9|64694.2|64684.2|64700.1|64685.5|64656.9|64646.9|687
1650516600000|2022-04-21 04:50:00|64694.1|64684.1|64704.4|64694.4|64715|64700.8|64693.2|64679.3|652
1650516900000|2022-04-21 04:55:00|64704.5|64694.5|64734.6|64714.6|64738|64724.9|64700|64690|659
1650517200000|2022-04-21 05:00:00|64734.9|64714.9|64742.2|64732.2|64755|64739.9|64715.4|64699.1|823
1650517500000|2022-04-21 05:05:00|64742.3|64732.3|64729.9|64719.9|64743.2|64732.3|64722.6|64712.6|701
1650517800000|2022-04-21 05:10:00|64729.7|64719.7|64683.3|64673.3|64742.6|64732.6|64683.3|64669.4|776
1650518100000|2022-04-21 05:15:00|64681.9|64671.9|64637.8|64627.8|64685.1|64671.9|64637.2|64621.6|882
1650518400000|2022-04-21 05:20:00|64637.6|64627.6|64635.8|64625.8|64655.9|64642.3|64631.5|64621.5|777
1650518700000|2022-04-21 05:25:00|64635.5|64625.5|64632.8|64622.8|64649.4|64636.7|64628.9|64614.9|634
1650519000000|2022-04-21 05:30:00|64633.3|64623.3|64621|64611|64639.9|64629.9|64620.7|64610.7|740
1650519300000|2022-04-21 05:35:00|64621.8|64611.8|64641.5|64631.5|64648.2|64634.9|64621.8|64610.5|805
1650519600000|2022-04-21 05:40:00|64641.7|64631.7|64693|64683|64703|64687.2|64641.6|64631.6|815
1650519900000|2022-04-21 05:45:00|64692.9|64682.9|64689.3|64679.3|64714|64703.8|64683.7|64668.9|759
1650520200000|2022-04-21 05:50:00|64689.2|64679.2|64662.6|64652.6|64689.4|64679.4|64653.8|64642|800
1650520500000|2022-04-21 05:55:00|64662.5|64652.5|64713.8|64703.8|64716.7|64703.8|64660.8|64650.8|708
1650520800000|2022-04-21 06:00:00|64712.4|64702.4|64680.9|64670.9|64714|64702.4|64670.1|64655.3|768
1650521100000|2022-04-21 06:05:00|64681|64671|64698.6|64678.6|64699.4|64684.2|64662.7|64652.4|712
1650521400000|2022-04-21 06:10:00|64699.2|64679.2|64680.5|64670.5|64709.8|64694.4|64678.2|64668.2|737
1650521700000|2022-04-21 06:15:00|64680.3|64670.3|64700.4|64690.4|64704.9|64691.3|64677.7|64662.7|858
1650522000000|2022-04-21 06:20:00|64700.7|64690.7|64721.2|64711.2|64731.3|64720.4|64697.4|64686.7|746
1650522300000|2022-04-21 06:25:00|64721.5|64711.5|64736.6|64726.6|64763.9|64748.7|64720.4|64710.4|736
1650522600000|2022-04-21 06:30:00|64734.8|64724.8|64697.1|64687.1|64740.3|64726.3|64694.8|64684.8|837
1650522900000|2022-04-21 06:35:00|64697.3|64687.3|64707.9|64697.9|64711.3|64699.7|64693.7|64683.7|666
1650523200000|2022-04-21 06:40:00|64708|64698|64682.9|64672.9|64717.2|64706.7|64681.8|64666.4|750
1650523500000|2022-04-21 06:45:00|64683.5|64673.5|64698.1|64688.1|64698.2|64688.2|64672.1|64657.1|705
1650523800000|2022-04-21 06:50:00|64698.2|64688.2|64700.4|64690.4|64706.7|64696.7|64688.6|64674.1|625
1650524100000|2022-04-21 06:55:00|64700.3|64690.3|64705.2|64695.2|64714.7|64704.7|64682.7|64672.7|778
1650524400000|2022-04-21 07:00:00|64705.6|64695.6|64740.4|64720.4|64740.5|64725.2|64703.6|64690.1|744
1650524700000|2022-04-21 07:05:00|64740.1|64720.1|64757.9|64737.9|64772.4|64762.4|64734.7|64720|770
1650525000000|2022-04-21 07:10:00|64757.8|64737.8|64729|64719|64757.8|64742|64721.4|64711.4|708
1650525300000|2022-04-21 07:15:00|64729.1|64719.1|64727.1|64717.1|64729.4|64719.4|64713.2|64703.2|653
1650525600000|2022-04-21 07:20:00|64726.9|64716.9|64707.7|64697.7|64737.2|64727.2|64707.5|64697.5|658
1650525900000|2022-04-21 07:25:00|64708|64698|64665.5|64655.5|64708|64698|64665.5|64655.5|837
1650526200000|2022-04-21 07:30:00|64665.6|64655.6|64695.5|64685.5|64706.4|64690|64665.5|64651.2|795
1650526500000|2022-04-21 07:35:00|64695.4|64685.4|64696.9|64686.9|64702.9|64692.9|64684|64674|740
1650526800000|2022-04-21 07:40:00|64697|64687|64687.1|64677.1|64699|64689|64679.5|64669.5|618
1650527100000|2022-04-21 07:45:00|64687|64677|64675.6|64665.6|64696.2|64686.2|64671.2|64661.2|591
1650527400000|2022-04-21 07:50:00|64675.8|64665.8|64678.6|64668.6|64683.9|64670.9|64657.1|64647.1|689
1650527700000|2022-04-21 07:55:00|64678.5|64668.5|64722.7|64702.7|64730.7|64713.2|64676.1|64665.7|760
1650528000000|2022-04-21 08:00:00|64722.9|64702.9|64739.2|64729.2|64742.4|64729.8|64715.6|64702|705
1650528300000|2022-04-21 08:05:00|64739.4|64729.4|64772.7|64762.7|64775.8|64764|64739.4|64729.4|732
1650528600000|2022-04-21 08:10:00|64772.8|64762.8|64756.1|64746.1|64793.4|64778.9|64755.9|64740.5|736
1650528900000|2022-04-21 08:15:00|64756.2|64746.2|64747.8|64737.8|64772.9|64760.5|64747.4|64737.4|679
1650529200000|2022-04-21 08:20:00|64747.9|64737.9|64761.5|64751.5|64765.7|64755.7|64742.5|64732.5|570
1650529500000|2022-04-21 08:25:00|64761.4|64751.4|64777.1|64767.1|64784.1|64768.7|64754.4|64744.4|634
1650529800000|2022-04-21 08:30:00|64777.4|64767.4|64762.1|64752.1|64798.9|64785.5|64757.3|64742.3|707
1650530100000|2022-04-21 08:35:00|64761.9|64751.9|64729.4|64719.4|64769.8|64753|64722.4|64708.9|827
1650530400000|2022-04-21 08:40:00|64729.5|64719.5|64706.9|64696.9|64734.6|64719.5|64705.1|64691|587
1650530700000|2022-04-21 08:45:00|64706.7|64696.7|64689.3|64679.3|64707.4|64697|64687.3|64675.4|659
1650531000000|2022-04-21 08:50:00|64689.2|64679.2|64715.9|64705.9|64728.2|64713.4|64688.8|64677.1|661
1650531300000|2022-04-21 08:55:00|64716|64706|64708.5|64698.5|64727.9|64717.9|64705.6|64691.4|627
1650531600000|2022-04-21 09:00:00|64708.7|64698.7|64708.9|64698.9|64730.3|64716|64705.5|64692.2|653
1650531900000|2022-04-21 09:05:00|64708.8|64698.8|64680.4|64670.4|64709.1|64699.1|64674.8|64664.8|564
1650532200000|2022-04-21 09:10:00|64680.2|64670.2|64682.5|64672.5|64695.8|64683.8|64675.2|64664|599
1650532500000|2022-04-21 09:15:00|64682.7|64672.7|64676.3|64666.3|64689.5|64675.8|64670|64660|492
1650532800000|2022-04-21 09:20:00|64676.4|64666.4|64687.2|64677.2|64694.6|64681|64675.1|64665.1|582
1650533100000|2022-04-21 09:25:00|64687.3|64677.3|64702.6|64692.6|64707.5|64697.5|64682.7|64668.5|629
1650533400000|2022-04-21 09:30:00|64702.5|64692.5|64704.7|64694.7|64715.9|64700.4|64691.4|64675.9|517
1650533700000|2022-04-21 09:35:00|64704.6|64694.6|64708.8|64698.8|64718.6|64704|64703.1|64693.1|455
1650534000000|2022-04-21 09:40:00|64708.9|64698.9|64697.7|64687.7|64718|64703.6|64697.1|64684.2|358
1650534300000|2022-04-21 09:45:00|64697.5|64687.5|64716.4|64706.4|64718.7|64708.7|64697.5|64686.4|536
1650534600000|2022-04-21 09:50:00|64716.5|64706.5|64708.3|64698.3|64724.5|64712.4|64705.9|64691.4|541
1650534900000|2022-04-21 09:55:00|64708.2|64698.2|64703.9|64693.9|64716|64701|64701|64683.9|460
1650535200000|2022-04-21 10:00:00|64704|64694|64700.3|64690.3|64720|64705.1|64692.4|64678.1|447
1650535500000|2022-04-21 10:05:00|64700.2|64690.2|64693.3|64683.3|64711.5|64695.6|64692.4|64677.6|365
1650535800000|2022-04-21 10:10:00|64693.2|64683.2|64695.3|64685.3|64708|64693.1|64692.9|64677|276
1650536100000|2022-04-21 10:15:00|64695.2|64685.2|64685.7|64675.7|64705.1|64690.1|64685.5|64671.9|432
1650536400000|2022-04-21 10:20:00|64685.8|64675.8|64699.6|64689.6|64704.6|64689.7|64680.7|64670.7|438
1650536700000|2022-04-21 10:25:00|64699.4|64689.4|64700.2|64690.2|64709.7|64694.7|64699.4|64684.4|412
1650537000000|2022-04-21 10:30:00|64700.1|64690.1|64713.7|64693.7|64716.2|64702|64696.6|64682|573
1650537300000|2022-04-21 10:35:00|64713.8|64693.8|64713.7|64703.7|64719|64705|64707.2|64692|492
1650537600000|2022-04-21 10:40:00|64713.8|64703.8|64725.3|64715.3|64734.6|64719.3|64712.7|64702.7|548
1650537900000|2022-04-21 10:45:00|64725.2|64715.2|64729.9|64719.9|64734.6|64719.9|64722.8|64709.2|486
1650538200000|2022-04-21 10:50:00|64729.8|64719.8|64713|64703|64737.4|64722.1|64712.2|64698.3|468
1650538500000|2022-04-21 10:55:00|64713.1|64703.1|64723.2|64713.2|64744.4|64726.3|64711.2|64701.2|578
1650538800000|2022-04-21 11:00:00|64729.2|64709.2|64742|64732|64752.9|64737.2|64716.6|64701.7|750
1650539100000|2022-04-21 11:05:00|64741.9|64731.9|64747.6|64737.6|64753.1|64737.7|64737.2|64723.3|607
1650539400000|2022-04-21 11:10:00|64747.4|64737.4|64757.3|64747.3|64758.3|64747.4|64746.9|64731.7|663
1650539700000|2022-04-21 11:15:00|64757.6|64747.6|64738.6|64728.6|64759.6|64749.6|64737.4|64722.6|715
1650540000000|2022-04-21 11:20:00|64738.9|64728.9|64737.9|64727.9|64746.5|64730.9|64731.9|64720|581
1650540300000|2022-04-21 11:25:00|64737.6|64727.6|64731.4|64721.4|64744.8|64729.9|64720.2|64706.1|614
1650540600000|2022-04-21 11:30:00|64731.2|64721.2|64743.1|64723.1|64744.1|64729.9|64724.5|64714.3|701
1650540900000|2022-04-21 11:35:00|64743|64723|64744.7|64734.7|64749.9|64735|64727.7|64714.3|584
1650541200000|2022-04-21 11:40:00|64744.8|64734.8|64749.9|64739.9|64758.6|64744.9|64744.5|64729.1|628
1650541500000|2022-04-21 11:45:00|64750.3|64740.3|64755|64745|64762.2|64752.2|64746.7|64736.7|654
1650541800000|2022-04-21 11:50:00|64754.9|64744.9|64756.5|64746.5|64764|64754|64752|64742|629
1650542100000|2022-04-21 11:55:00|64756.3|64746.3|64739.9|64729.9|64761.1|64747.2|64739.7|64724.2|561
1650542400000|2022-04-21 12:00:00|64739.8|64729.8|64741.3|64731.3|64743.3|64733.3|64736.7|64726.7|501
1650542700000|2022-04-21 12:05:00|64741.1|64731.1|64736.2|64716.2|64749.8|64734.8|64730.5|64715.7|578
1650543000000|2022-04-21 12:10:00|64731.6|64721.6|64723.2|64703.2|64737.9|64724.7|64715.2|64700.2|609
1650543300000|2022-04-21 12:15:00|64723.1|64703.1|64716.3|64706.3|64723.5|64709.4|64713|64698.4|518
1650543600000|2022-04-21 12:20:00|64716.4|64706.4|64716.5|64706.5|64717.6|64707.4|64712.2|64697.6|381
1650543900000|2022-04-21 12:25:00|64715.7|64705.7|64721.2|64701.2|64721.8|64707.1|64712.5|64699.6|339
1650544200000|2022-04-21 12:30:00|64721|64701|64712.7|64702.7|64721.3|64706.9|64712.4|64700.7|487
1650544500000|2022-04-21 12:35:00|64712.8|64702.8|64696.6|64686.6|64715.3|64703.2|64695.9|64685.9|623
1650544800000|2022-04-21 12:40:00|64696.8|64686.8|64692.5|64682.5|64705.6|64695.6|64690.8|64677|627
1650545100000|2022-04-21 12:45:00|64692.4|64682.4|64687.1|64677.1|64695.5|64682.8|64684.3|64670.1|560
1650545400000|2022-04-21 12:50:00|64687|64677|64673.6|64663.6|64688.9|64678.2|64669|64654.8|670
1650545700000|2022-04-21 12:55:00|64673.7|64663.7|64671.3|64661.3|64680.9|64668.8|64661.6|64648.7|561
1650546000000|2022-04-21 13:00:00|64671.1|64661.1|64674.9|64664.9|64695.9|64682.4|64671.1|64659.7|744
1650546300000|2022-04-21 13:05:00|64674.8|64664.8|64665.8|64655.8|64676.7|64666.7|64659.5|64649.5|672
1650546600000|2022-04-21 13:10:00|64665.7|64655.7|64657.4|64647.4|64667.1|64657.1|64655.7|64645.7|595
1650546900000|2022-04-21 13:15:00|64657.2|64647.2|64666.8|64656.8|64672.6|64657.8|64656.4|64646.4|554
1650547200000|2022-04-21 13:20:00|64666.7|64656.7|64665.9|64655.9|64677.2|64667.2|64665.7|64655.7|579
1650547500000|2022-04-21 13:25:00|64666|64656|64666.7|64656.7|64676.9|64661.9|64661.3|64647.8|638
1650547800000|2022-04-21 13:30:00|64666.9|64656.9|64655.8|64645.8|64668.3|64658.3|64650.5|64640.5|567
1650548100000|2022-04-21 13:35:00|64655.7|64645.7|64666.3|64656.3|64666.5|64656.5|64650|64640|559
1650548400000|2022-04-21 13:40:00|64666.6|64656.6|64665.6|64655.6|64668.3|64656.6|64657.8|64647.8|464
1650548700000|2022-04-21 13:45:00|64665.7|64655.7|64673.5|64663.5|64677.9|64665.5|64664.1|64651.7|476
1650549000000|2022-04-21 13:50:00|64673.6|64663.6|64695.9|64685.9|64711.1|64695.8|64670.5|64660.5|418
1650549300000|2022-04-21 13:55:00|64695.7|64685.7|64712.8|64702.8|64720.8|64706.3|64695.5|64685.5|530
1650549600000|2022-04-21 14:00:00|64712.7|64702.7|64703.5|64693.5|64718.5|64703.9|64699.3|64687.8|561
1650549900000|2022-04-21 14:05:00|64703.4|64693.4|64700.6|64690.6|64707.7|64697.7|64698.9|64688.9|360
1650550200000|2022-04-21 14:10:00|64700.5|64690.5|64700.7|64690.7|64703.7|64693.7|64692.2|64678.1|476
1650550500000|2022-04-21 14:15:00|64700.5|64690.5|64692.5|64682.5|64703|64693|64683.5|64673.5|487
1650550800000|2022-04-21 14:20:00|64692.4|64682.4|64699.1|64689.1|64706.9|64696.9|64686.9|64676.9|419
1650551100000|2022-04-21 14:25:00|64700.1|64690.1|64692.8|64682.8|64709.6|64699.6|64686.1|64673.7|544
1650551400000|2022-04-21 14:30:00|64692.7|64682.7|64706.6|64696.6|64711.1|64699.5|64683.9|64673.6|587
1650551700000|2022-04-21 14:35:00|64707.8|64697.8|64710.6|64700.6|64717.9|64707.9|64701.9|64689|506
1650552000000|2022-04-21 14:40:00|64711|64701|64733.6|64723.6|64734.1|64724.1|64708.5|64698.5|484
1650552300000|2022-04-21 14:45:00|64733.8|64723.8|64728.9|64718.9|64746.3|64736.3|64724|64714|543
1650552600000|2022-04-21 14:50:00|64729.3|64719.3|64730.2|64720.2|64736.6|64726.6|64727.1|64714.1|436
1650552900000|2022-04-21 14:55:00|64730.1|64720.1|64740.6|64730.6|64742.5|64732.5|64727.6|64717.6|479
1650553200000|2022-04-21 15:00:00|64740.5|64730.5|64740.3|64730.3|64741|64731|64730.2|64720.2|451
1650553500000|2022-04-21 15:05:00|64740.4|64730.4|64736.9|64726.9|64752.1|64742.1|64736.7|64726.7|515
1650553800000|2022-04-21 15:10:00|64737|64727|64719.1|64709.1|64737.3|64727.3|64715|64705|406
1650554100000|2022-04-21 15:15:00|64719|64709|64726.5|64716.5|64729.3|64719.3|64718.9|64708.9|442
1650554400000|2022-04-21 15:20:00|64726.4|64716.4|64722.1|64712.1|64726.8|64716.8|64717.2|64707.2|403
1650554700000|2022-04-21 15:25:00|64722|64712|64727.3|64717.3|64735.1|64725.1|64719.4|64709.4|529
1650555000000|2022-04-21 15:30:00|64727.9|64717.9|64748.2|64738.2|64749.3|64739.3|64726.9|64716.9|535
1650555300000|2022-04-21 15:35:00|64748.3|64738.3|64753.4|64743.4|64754.3|64744.3|64746.3|64736.3|499
1650555600000|2022-04-21 15:40:00|64753.6|64743.6|64759.9|64749.9|64770.1|64760.1|64748.6|64738.6|518
1650555900000|2022-04-21 15:45:00|64760.1|64750.1|64761.2|64751.2|64765.1|64753.6|64757.7|64745.1|410
1650556200000|2022-04-21 15:50:00|64761.3|64751.3|64766.9|64756.9|64766.9|64756.9|64760.8|64750.8|408
1650556500000|2022-04-21 15:55:00|64767|64757|64757.4|64747.4|64769.2|64759.2|64754.7|64744.7|446
1650556800000|2022-04-21 16:00:00|64757.2|64747.2|64753.4|64743.4|64759.2|64749.2|64752.7|64742.7|422
1650557100000|2022-04-21 16:05:00|64753.5|64743.5|64750|64740|64753.6|64743.6|64746.9|64736.9|377
1650557400000|2022-04-21 16:10:00|64750.5|64740.5|64756.5|64746.5|64760|64750|64748.4|64738.4|344
1650557700000|2022-04-21 16:15:00|64756.7|64746.7|64757.1|64747.1|64762.8|64752.8|64755.9|64745.9|389
1650558000000|2022-04-21 16:20:00|64757|64747|64768.5|64758.5|64768.5|64758.5|64755.6|64745.6|421
1650558300000|2022-04-21 16:25:00|64768.4|64758.4|64768.6|64758.6|64769.6|64759.6|64762.5|64752.5|380
1650558600000|2022-04-21 16:30:00|64768.7|64758.7|64755.3|64745.3|64770.6|64760.6|64754.5|64744.5|334
1650558900000|2022-04-21 16:35:00|64755.4|64745.4|64758.6|64748.6|64766.3|64751.4|64754.8|64743.7|348
1650559200000|2022-04-21 16:40:00|64758.4|64748.4|64752.6|64742.6|64761|64751|64751.8|64740.5|360
1650559500000|2022-04-21 16:45:00|64752.9|64742.9|64768.7|64758.7|64770.4|64758.8|64752.7|64742.7|309
1650559800000|2022-04-21 16:50:00|64768.6|64758.6|64780.5|64770.5|64780.6|64770.6|64768.5|64758.5|229
1650560100000|2022-04-21 16:55:00|64781.4|64771.4|64789.3|64779.3|64794.6|64784.6|64780.9|64770.9|297
1650560400000|2022-04-21 17:00:00|64789.2|64779.2|64784.2|64774.2|64794.2|64784.2|64780.9|64766|352
1650560700000|2022-04-21 17:05:00|64784.1|64774.1|64788.3|64778.3|64790.5|64780.5|64784.1|64774.1|304
1650561000000|2022-04-21 17:10:00|64788.2|64778.2|64779.4|64769.4|64788.7|64778.7|64773.8|64763.8|328
1650561300000|2022-04-21 17:15:00|64781|64771|64787.9|64777.9|64795.1|64781.7|64773.5|64759.2|446
1650561600000|2022-04-21 17:20:00|64788.4|64778.4|64761|64751|64788.9|64778.9|64758.9|64743.7|543
1650561900000|2022-04-21 17:25:00|64761.1|64751.1|64755.1|64745.1|64776|64761.1|64753.1|64737.4|436
1650562200000|2022-04-21 17:30:00|64755.4|64745.4|64762.5|64752.5|64762.9|64752.9|64750.2|64738.5|346
1650562500000|2022-04-21 17:35:00|64762.6|64752.6|64759.8|64749.8|64773|64760.2|64759.1|64749.1|336
1650562800000|2022-04-21 17:40:00|64759.9|64749.9|64772.8|64762.8|64781.5|64766.2|64757.8|64747.8|347
1650563100000|2022-04-21 17:45:00|64772.7|64762.7|64779.7|64769.7|64791.4|64777|64772.3|64762.3|313
1650563400000|2022-04-21 17:50:00|64779.6|64769.6|64783.5|64773.5|64784.4|64774.4|64777.2|64767.2|303
1650563700000|2022-04-21 17:55:00|64783.4|64773.4|64792.9|64782.9|64796.2|64783.5|64777.3|64767.3|414
1650564000000|2022-04-21 18:00:00|64793.3|64783.3|64797.2|64787.2|64802.4|64789.4|64792.1|64782.1|343
1650564300000|2022-04-21 18:05:00|64797.3|64787.3|64811.8|64801.8|64816.2|64801.8|64792.1|64779.5|368
1650564600000|2022-04-21 18:10:00|64812|64802|64810.1|64800.1|64816.1|64806.1|64809.8|64799.8|363
1650564900000|2022-04-21 18:15:00|64809.9|64799.9|64812.2|64802.2|64817.7|64803.4|64809|64794.5|348
1650565200000|2022-04-21 18:20:00|64811.5|64801.5|64800.3|64790.3|64824|64811.8|64794.5|64780.6|409
1650565500000|2022-04-21 18:25:00|64800.4|64790.4|64793.5|64783.5|64802.2|64792.2|64790.1|64776.6|363
1650565800000|2022-04-21 18:30:00|64793.6|64783.6|64801.2|64791.2|64813.1|64801.5|64793|64783|459
1650566100000|2022-04-21 18:35:00|64801.1|64791.1|64815.5|64805.5|64819.1|64805.7|64798.2|64783.2|372
1650566400000|2022-04-21 18:40:00|64820.8|64800.8|64815|64805|64820.8|64807.1|64810.1|64798|335
1650566700000|2022-04-21 18:45:00|64814.9|64804.9|64821|64811|64821.4|64811.4|64813.6|64803.6|271
1650567000000|2022-04-21 18:50:00|64821.1|64811.1|64820.1|64800.1|64822.4|64811.7|64813.6|64798.2|294
1650567300000|2022-04-21 18:55:00|64815.7|64805.7|64814.6|64804.6|64822|64807.1|64813.3|64798.5|274
1650567600000|2022-04-21 19:00:00|64814.5|64804.5|64823.2|64813.2|64829.2|64814.4|64814.4|64799.8|324
1650567900000|2022-04-21 19:05:00|64823.3|64813.3|64827.1|64817.1|64832.6|64817.5|64811.4|64798|390
1650568200000|2022-04-21 19:10:00|64827.2|64817.2|64821.2|64811.2|64838.4|64823.4|64816.7|64801.6|354
1650568500000|2022-04-21 19:15:00|64821.4|64811.4|64819.8|64809.8|64831.3|64817.7|64816.5|64801.3|373
1650568800000|2022-04-21 19:20:00|64824.9|64804.9|64814|64804|64825.7|64813.1|64806.4|64791.3|272
1650569100000|2022-04-21 19:25:00|64814.5|64804.5|64805.5|64795.5|64816.8|64806.8|64803|64793|284
1650569400000|2022-04-21 19:30:00|64806|64796|64808.6|64798.6|64814.5|64799.8|64802.7|64787.3|370
1650569700000|2022-04-21 19:35:00|64808.8|64798.8|64810|64800|64818.1|64803.4|64802.7|64787.4|316
1650570000000|2022-04-21 19:40:00|64810.2|64800.2|64812.9|64802.9|64816.8|64803.1|64807.5|64794|324
1650570300000|2022-04-21 19:45:00|64812.8|64802.8|64816.6|64806.6|64824.3|64809.2|64812.7|64801.5|282
1650570600000|2022-04-21 19:50:00|64816.8|64806.8|64822.6|64802.6|64826.6|64811.7|64814|64799.3|335
1650570900000|2022-04-21 19:55:00|64822.7|64802.7|64810.9|64790.9|64822.9|64807.8|64802.4|64786.5|408
1650571200000|2022-04-21 20:00:00|64810.8|64790.8|64807.3|64797.3|64814.5|64797.3|64806.4|64789.4|360
1650571500000|2022-04-21 20:05:00|64807.2|64797.2|64806.8|64786.8|64812.6|64797.6|64806.4|64786.4|202
1650571800000|2022-04-21 20:10:00|64806.9|64786.9|64808|64798|64815|64798|64801.6|64786.8|290
1650572100000|2022-04-21 20:15:00|64808.3|64798.3|64807.4|64787.4|64814.1|64798.6|64801.3|64786.4|253
1650572400000|2022-04-21 20:20:00|64807.6|64787.6|64809.3|64789.3|64810.4|64794.9|64802.6|64786.7|277
1650572700000|2022-04-21 20:25:00|64809.4|64789.4|64822|64802|64822.1|64802.4|64804|64789.2|246
1650573000000|2022-04-21 20:30:00|64821.9|64801.9|64833.7|64813.7|64836.4|64816.4|64819.8|64799.8|314
1650573300000|2022-04-21 20:35:00|64834.1|64814.1|64825|64805|64837.4|64817.4|64823.7|64803.5|323
1650573600000|2022-04-21 20:40:00|64824.8|64804.8|64820.4|64800.4|64825.8|64805.8|64814.7|64794.7|229
1650573900000|2022-04-21 20:45:00|64819.5|64799.5|64811.1|64791.1|64821.7|64801.7|64810.9|64790.9|221
1650574200000|2022-04-21 20:50:00|64811.9|64791.9|64803.7|64783.7|64816.3|64796.3|64796.2|64772.5|418
1650574500000|2022-04-21 20:55:00|64803.2|64783.2|64833.9|64775.5|64842.2|64788.5|64803.2|64767.3|582
1650574800000|2022-04-21 21:00:00|64833.7|64775.6|64810.7|64763.1|64844.2|64777.9|64797.8|64727.9|163
1650575100000|2022-04-21 21:05:00|64805.1|64761.6|64805.2|64770.8|64814.2|64778.7|64797.4|64761.6|222
1650575400000|2022-04-21 21:10:00|64803.7|64767.5|64800.8|64780.8|64806.7|64782.9|64792.8|64762.6|158
1650575700000|2022-04-21 21:15:00|64806.2|64767.4|64798.5|64778.5|64808.1|64780.8|64792.8|64760.2|84
1650576000000|2022-04-21 21:20:00|64798.7|64778.7|64796.6|64776.6|64806.5|64781.3|64794.4|64766.2|106
1650576300000|2022-04-21 21:25:00|64798.3|64778.3|64803.1|64783.1|64815.3|64785.7|64794.4|64767.4|138
1650576600000|2022-04-21 21:30:00|64801.4|64781.4|64800.9|64780.9|64805.2|64783.8|64797.3|64775.2|183
1650576900000|2022-04-21 21:35:00|64800.4|64780.4|64797.5|64777.5|64812.3|64782.4|64791.2|64765|90
1650577200000|2022-04-21 21:40:00|64797|64777|64798.4|64778.4|64812.3|64779.2|64791.5|64764.9|134
1650577500000|2022-04-21 21:45:00|64802.1|64771|64806.8|64769.3|64809.7|64778.3|64786|64763.8|211
1650577800000|2022-04-21 21:50:00|64803.1|64770|64800.1|64780.1|64809.5|64780.1|64790|64764.2|121
1650578100000|2022-04-21 21:55:00|64797.1|64777.1|64797.9|64766.2|64809.8|64777.1|64788.2|64760.3|91
1650578400000|2022-04-21 22:00:00|64804.1|64771.7|64805.2|64772.4|64826.9|64779.7|64789.7|64760.8|453
1650578700000|2022-04-21 22:05:00|64807.5|64771.3|64806.7|64769.2|64809|64779.1|64795.8|64765.4|202
1650579000000|2022-04-21 22:10:00|64804.5|64770.7|64804.6|64772.1|64811.1|64780.2|64794.7|64766|173
1650579300000|2022-04-21 22:15:00|64808.1|64771.7|64803.7|64771.7|64808.9|64777.4|64793.7|64768.2|139
1650579600000|2022-04-21 22:20:00|64805.8|64772.6|64804.6|64784.6|64810.8|64786.3|64793.2|64767.8|197
1650579900000|2022-04-21 22:25:00|64804.3|64784.3|64805.5|64785.5|64806.6|64786.6|64800.4|64780.4|144
1650580200000|2022-04-21 22:30:00|64805|64785|64806.7|64786.7|64820.8|64791|64801.3|64774.2|202
1650580500000|2022-04-21 22:35:00|64806.3|64786.3|64807.2|64787.2|64818|64789.3|64803.2|64777.1|116
1650580800000|2022-04-21 22:40:00|64805.9|64785.9|64803.9|64783.9|64817.4|64789.1|64802.8|64777.3|112
1650581100000|2022-04-21 22:45:00|64808.3|64788.3|64808.8|64788.8|64820.9|64789.3|64803.5|64776.1|140
1650581400000|2022-04-21 22:50:00|64809.2|64789.2|64806.4|64786.4|64818.4|64789.4|64803.1|64781.8|230
1650581700000|2022-04-21 22:55:00|64805.7|64785.7|64803.4|64783.4|64807|64787|64799.6|64779.6|234
1650582000000|2022-04-21 23:00:00|64804.3|64784.3|64804.2|64784.2|64804.4|64784.4|64801.1|64781.1|142
1650582300000|2022-04-21 23:05:00|64805.1|64785.1|64810.5|64790.5|64818.3|64794.2|64805.1|64784.3|238
1650582600000|2022-04-21 23:10:00|64810.6|64790.6|64819|64784.1|64821.7|64794.8|64806.5|64780|169
1650582900000|2022-04-21 23:15:00|64818|64788.5|64817.9|64785.4|64823.5|64797.3|64805.3|64781.6|362
1650583200000|2022-04-21 23:20:00|64811.8|64791.8|64816.1|64796.1|64822.8|64800.3|64810.7|64784.7|413
1650583500000|2022-04-21 23:25:00|64817|64797|64848.2|64828.2|64855.6|64832.2|64814.6|64786|686
1650583800000|2022-04-21 23:30:00|64849.7|64829.7|64835.5|64815.5|64851.1|64831.1|64823.8|64793.8|422
1650584100000|2022-04-21 23:35:00|64835.2|64815.2|64828.2|64808.2|64837.4|64815.2|64825.6|64802.6|300
1650584400000|2022-04-21 23:40:00|64828|64808|64828.7|64808.7|64829.9|64809.9|64824.8|64804.8|235
1650584700000|2022-04-21 23:45:00|64828.6|64808.6|64828|64808|64837|64810.2|64825.5|64799|294
1650585000000|2022-04-21 23:50:00|64828.2|64808.2|64838|64818|64838.9|64818.9|64828.2|64805.2|319
1650585300000|2022-04-21 23:55:00|64838.2|64818.2|64842.1|64822.1|64844.5|64824.5|64830.7|64810.7|609
1650585600000|2022-04-22 00:00:00|64842.4|64822.4|64847.2|64827.2|64850.2|64832.5|64838.8|64818.8|611
1650585900000|2022-04-22 00:05:00|64846.8|64826.8|64824.3|64804.3|64847.6|64831.6|64815.5|64795.5|619
1650586200000|2022-04-22 00:10:00|64824.4|64804.4|64832.2|64812.2|64839.5|64819.5|64823.4|64803.9|585
1650586500000|2022-04-22 00:15:00|64832.1|64812.1|64839.1|64819.1|64840.5|64821.7|64821.9|64807|365
1650586800000|2022-04-22 00:20:00|64839|64819|64831.1|64811.1|64839.4|64824|64824.8|64809.3|411
1650587100000|2022-04-22 00:25:00|64831.3|64811.3|64829.5|64819.5|64834.7|64821.3|64822.5|64804.3|416
1650587400000|2022-04-22 00:30:00|64834.4|64814.4|64828.1|64818.1|64834.5|64819.8|64819.2|64802|524
1650587700000|2022-04-22 00:35:00|64828.2|64818.2|64847|64827|64848.1|64833.9|64827.7|64815.9|378
1650588000000|2022-04-22 00:40:00|64846.7|64826.7|64830.8|64820.8|64855.5|64840.8|64829|64811.7|583
1650588300000|2022-04-22 00:45:00|64830.7|64820.7|64826.3|64816.3|64836.5|64821.6|64824|64809.7|418
1650588600000|2022-04-22 00:50:00|64826|64816|64837.2|64817.2|64838.4|64823.5|64825.3|64811.2|573
1650588900000|2022-04-22 00:55:00|64832.2|64822.2|64807.8|64787.8|64838.3|64823.2|64804.4|64787.5|578
1650589200000|2022-04-22 01:00:00|64807.9|64787.9|64816.9|64796.9|64822.7|64802.7|64797.5|64783.1|721
1650589500000|2022-04-22 01:05:00|64816.8|64796.8|64808.9|64798.9|64817.9|64803.1|64806.2|64790.3|656
1650589800000|2022-04-22 01:10:00|64809|64799|64814|64794|64814|64799|64796.1|64779.6|705
1650590100000|2022-04-22 01:15:00|64813.3|64793.3|64761.9|64741.9|64814|64794|64751.9|64731.9|949
1650590400000|2022-04-22 01:20:00|64761.7|64741.7|64767.5|64757.5|64779.7|64764.6|64759.5|64739.5|608
1650590700000|2022-04-22 01:25:00|64768.3|64758.3|64794.1|64784.1|64802.9|64788.8|64762|64747.8|742
1650591000000|2022-04-22 01:30:00|64799.1|64779.1|64746.2|64726.2|64799.1|64784.7|64735.2|64715.2|877
1650591300000|2022-04-22 01:35:00|64746.1|64726.1|64811.4|64791.4|64839.1|64819.1|64732.8|64714.1|927
1650591600000|2022-04-22 01:40:00|64811.3|64791.3|64878.5|64858.5|64887.6|64867.6|64807.1|64787.1|979
1650591900000|2022-04-22 01:45:00|64878.6|64858.6|64876.4|64856.4|64910.4|64891.2|64864.4|64848.9|938
1650592200000|2022-04-22 01:50:00|64876.9|64856.9|64847.5|64827.5|64876.9|64856.9|64839|64820.1|930
1650592500000|2022-04-22 01:55:00|64846.8|64826.8|64885.5|64865.5|64902.4|64882.4|64836.3|64820.8|926
1650592800000|2022-04-22 02:00:00|64885.3|64865.3|64899.3|64879.3|64946.6|64926.6|64882.5|64862.5|983
1650593100000|2022-04-22 02:05:00|64899.5|64879.5|64921.3|64911.3|64928.4|64914.1|64898.1|64878.1|787
1650593400000|2022-04-22 02:10:00|64921.9|64911.9|64950.3|64930.3|64965.8|64950.5|64917.9|64904.2|815
1650593700000|2022-04-22 02:15:00|64950|64930|64957.3|64947.3|64959.7|64947.5|64932.5|64916.2|729
1650594000000|2022-04-22 02:20:00|64957.2|64947.2|64943.4|64923.4|64968.8|64953.7|64937.4|64922|655
1650594300000|2022-04-22 02:25:00|64942.7|64922.7|64909.9|64899.9|64943.6|64926.3|64906.6|64896.6|717
1650594600000|2022-04-22 02:30:00|64910.2|64900.2|64925|64915|64942.5|64922.5|64908.6|64896.2|804
1650594900000|2022-04-22 02:35:00|64925.3|64915.3|64927.1|64917.1|64942.2|64924|64922.4|64910.1|770
1650595200000|2022-04-22 02:40:00|64927.3|64917.3|64926.7|64916.7|64953.9|64934.8|64921.2|64906.2|692
1650595500000|2022-04-22 02:45:00|64926.6|64916.6|64924.4|64914.4|64939.9|64924.7|64915.1|64905.1|700
1650595800000|2022-04-22 02:50:00|64924.3|64914.3|64918.9|64908.9|64928.5|64915.1|64909.7|64894.4|690
1650596100000|2022-04-22 02:55:00|64919.1|64909.1|64975.2|64965.2|64982.1|64965.2|64919.1|64907.8|774
1650596400000|2022-04-22 03:00:00|64980.2|64960.2|65022.8|65002.8|65054|65034|64970.4|64950.8|989
1650596700000|2022-04-22 03:05:00|65022.7|65002.7|65002.3|64982.3|65034.7|65014.7|64981.6|64964.8|985
1650597000000|2022-04-22 03:10:00|65000.9|64980.9|64972.9|64952.9|65002.6|64988.1|64959.8|64944.1|893
1650597300000|2022-04-22 03:15:00|64973.2|64953.2|64988.1|64968.1|64997.8|64979|64959.9|64943.3|778
1650597600000|2022-04-22 03:20:00|64988.3|64968.3|64951.5|64931.5|64993.4|64981.8|64948.4|64931.5|764
1650597900000|2022-04-22 03:25:00|64951.4|64931.4|64935.5|64915.5|64966.3|64948.3|64895.1|64875.1|900
1650598200000|2022-04-22 03:30:00|64935.8|64915.8|64924.6|64904.6|64937.5|64917.5|64907.6|64887.6|740
1650598500000|2022-04-22 03:35:00|64924.5|64904.5|64935.1|64915.1|64936.6|64916.6|64906.9|64892.2|638
1650598800000|2022-04-22 03:40:00|64935.2|64915.2|64945.6|64925.6|64947.9|64927.9|64926.3|64908|660
1650599100000|2022-04-22 03:45:00|64945.7|64925.7|64933.5|64923.5|64951.1|64935.2|64933.1|64916.8|564
1650599400000|2022-04-22 03:50:00|64933.3|64923.3|64924.4|64914.4|64943.9|64929|64922.3|64906.6|492
1650599700000|2022-04-22 03:55:00|64924.1|64914.1|64912.7|64892.7|64924.4|64914.4|64903.9|64887.5|621
1650600000000|2022-04-22 04:00:00|64912.6|64892.6|64912.9|64902.9|64930.3|64910.3|64905.7|64885.7|605
1650600300000|2022-04-22 04:05:00|64912.4|64902.4|64913.6|64893.6|64920.2|64905|64890.6|64878.1|682
1650600600000|2022-04-22 04:10:00|64913.8|64893.8|64946.1|64926.1|64949.4|64929.4|64908.9|64888.9|563
1650600900000|2022-04-22 04:15:00|64945.9|64925.9|64927.8|64907.8|64945.9|64925.9|64926.6|64906.6|697
1650601200000|2022-04-22 04:20:00|64928.5|64908.5|64923.9|64903.9|64929.8|64910.9|64890.6|64876.4|829
1650601500000|2022-04-22 04:25:00|64924.7|64904.7|64930.6|64910.6|64933.3|64913.3|64911.5|64892.2|580
1650601800000|2022-04-22 04:30:00|64930.7|64910.7|64923|64903|64935.3|64917.6|64917.1|64897.1|470
1650602100000|2022-04-22 04:35:00|64923.1|64903.1|64918.2|64898.2|64926.3|64909.1|64915.1|64895.1|498
1650602400000|2022-04-22 04:40:00|64918.1|64898.1|64916.8|64896.8|64927.7|64907.7|64911.4|64891.4|554
1650602700000|2022-04-22 04:45:00|64916.7|64896.7|64903.3|64883.3|64918.5|64898.5|64897.8|64882.8|475
1650603000000|2022-04-22 04:50:00|64903.2|64883.2|64926.9|64906.9|64928.3|64908.3|64895.8|64882.1|516
1650603300000|2022-04-22 04:55:00|64928.4|64908.4|64919.1|64909.1|64930.5|64910.9|64913.3|64896.3|541
1650603600000|2022-04-22 05:00:00|64918.9|64908.9|64896.8|64886.8|64923.4|64908.9|64896.1|64882.2|610
1650603900000|2022-04-22 05:05:00|64896.9|64886.9|64885.2|64875.2|64902.2|64890.6|64881.7|64866.9|498
1650604200000|2022-04-22 05:10:00|64885.3|64875.3|64889.7|64879.7|64895.8|64880.3|64874.5|64864.5|600
1650604500000|2022-04-22 05:15:00|64889.6|64879.6|64902.7|64892.7|64909.7|64896.6|64887.5|64873.8|544
1650604800000|2022-04-22 05:20:00|64902.5|64892.5|64922.8|64912.8|64924.8|64913|64895.2|64882.5|637
1650605100000|2022-04-22 05:25:00|64922.9|64912.9|64949.2|64939.2|64952.6|64939.3|64920.1|64910.1|609
1650605400000|2022-04-22 05:30:00|64949.3|64939.3|64934.6|64924.6|64969.2|64954.3|64932.6|64921.5|864
1650605700000|2022-04-22 05:35:00|64934.7|64924.7|64927.7|64907.7|64935.2|64925.2|64918.2|64903.1|735
1650606000000|2022-04-22 05:40:00|64927.8|64907.8|64932.5|64922.5|64943.8|64925.9|64916.4|64901.5|697
1650606300000|2022-04-22 05:45:00|64932.4|64922.4|64963.1|64953.1|64976.9|64961.7|64926.5|64916.5|738
1650606600000|2022-04-22 05:50:00|64962.8|64952.8|64934.4|64924.4|64963.5|64953.5|64927.1|64911.5|688
1650606900000|2022-04-22 05:55:00|64934.2|64924.2|64928.6|64918.6|64951.9|64938.6|64920.8|64908.5|701
1650607200000|2022-04-22 06:00:00|64929.2|64919.2|64883.5|64873.5|64944.6|64930.5|64875.8|64861.3|825
1650607500000|2022-04-22 06:05:00|64883.2|64873.2|64897.3|64887.3|64904.8|64891.1|64878.8|64868.8|770
1650607800000|2022-04-22 06:10:00|64897.2|64887.2|64900.1|64890.1|64908|64898|64893.7|64879|655
1650608100000|2022-04-22 06:15:00|64900.2|64890.2|64897.2|64887.2|64912.2|64902.2|64893.2|64878.2|672
1650608400000|2022-04-22 06:20:00|64897.3|64887.3|64933.8|64923.8|64957.2|64940.9|64897.1|64887.1|648
1650608700000|2022-04-22 06:25:00|64933.9|64923.9|64932.2|64922.2|64961.6|64942.9|64929.4|64915.5|657
1650609000000|2022-04-22 06:30:00|64932.3|64922.3|64953.9|64943.9|64959.2|64949.2|64930.1|64917|687
1650609300000|2022-04-22 06:35:00|64954.1|64944.1|64934.8|64924.8|64960.1|64947.5|64933.9|64923.9|617
1650609600000|2022-04-22 06:40:00|64934.9|64924.9|64936.9|64926.9|64952|64942|64929.2|64919.2|594
1650609900000|2022-04-22 06:45:00|64936.8|64926.8|64951.5|64941.5|64952.3|64942.3|64933.3|64918.2|676
1650610200000|2022-04-22 06:50:00|64951.8|64941.8|64974.2|64964.2|64981.7|64971.7|64949.9|64939.9|689
1650610500000|2022-04-22 06:55:00|64972.8|64962.8|64940.8|64930.8|64973.6|64963.6|64927.5|64917.5|808
1650610800000|2022-04-22 07:00:00|64941|64931|64972.7|64962.7|64973.4|64963.4|64938.7|64928.7|652
1650611100000|2022-04-22 07:05:00|64972.8|64962.8|64983.9|64973.9|64984.1|64974.1|64968.7|64956.4|670
1650611400000|2022-04-22 07:10:00|64983.6|64973.6|64981.2|64971.2|65013.2|65000.9|64967.9|64947.9|847
1650611700000|2022-04-22 07:15:00|64981|64971|64949.6|64939.6|64981|64971|64940.4|64925.7|787
1650612000000|2022-04-22 07:20:00|64949|64939|64949.6|64939.6|64965.6|64955.6|64936.1|64921.3|719
1650612300000|2022-04-22 07:25:00|64949.2|64939.2|64951.5|64941.5|64957|64941.9|64936.7|64922.5|660
1650612600000|2022-04-22 07:30:00|64951.6|64941.6|64964.4|64954.4|64978.1|64963.1|64951.6|64937.1|783
1650612900000|2022-04-22 07:35:00|64964.6|64954.6|64978.8|64968.8|64992.6|64982.6|64964.6|64953.9|737
1650613200000|2022-04-22 07:40:00|64979.8|64969.8|64984.5|64974.5|64989.7|64979.7|64972.2|64962.2|721
1650613500000|2022-04-22 07:45:00|64984.6|64974.6|64979.2|64969.2|64993|64981.6|64964.9|64954.9|694
1650613800000|2022-04-22 07:50:00|64979.5|64969.5|64982.2|64972.2|65004.8|64990.4|64970.9|64958.1|781
1650614100000|2022-04-22 07:55:00|64982.5|64972.5|65003.9|64993.9|65009.8|64993.9|64979.6|64969.6|767
1650614400000|2022-04-22 08:00:00|65003.8|64993.8|65024.2|65014.2|65043.2|65027.7|64994.2|64984.2|824
1650614700000|2022-04-22 08:05:00|65029.4|65009.4|65077.4|65057.4|65090.3|65070.3|65023|65007.4|860
1650615000000|2022-04-22 08:10:00|65078.6|65058.6|65094.7|65084.7|65135.9|65119.8|65064.7|65049.2|936
1650615300000|2022-04-22 08:15:00|65094.6|65084.6|65098.3|65088.3|65120.2|65105.2|65080.3|65065.2|880
1650615600000|2022-04-22 08:20:00|65097.7|65087.7|65141.4|65131.4|65147.4|65133.2|65070.6|65059|807
1650615900000|2022-04-22 08:25:00|65146.5|65126.5|65151|65141|65170.5|65154.3|65116.8|65101.7|931
1650616200000|2022-04-22 08:30:00|65149.1|65139.1|65223.2|65203.2|65229.6|65214.6|65148|65138|908
1650616500000|2022-04-22 08:35:00|65218|65208|65174.4|65164.4|65229.4|65215.2|65170.4|65159.4|940
1650616800000|2022-04-22 08:40:00|65174.1|65164.1|65203.8|65193.8|65216|65203.7|65170.9|65155.4|723
1650617100000|2022-04-22 08:45:00|65202.8|65192.8|65172.8|65162.8|65209.5|65199.4|65170.3|65160.3|643
1650617400000|2022-04-22 08:50:00|65172.4|65162.4|65185.2|65175.2|65185.2|65175.2|65155.2|65141.5|690
1650617700000|2022-04-22 08:55:00|65185.1|65175.1|65246.3|65226.3|65252|65232|65183.1|65169.4|730
1650618000000|2022-04-22 09:00:00|65246.7|65226.7|65242.6|65222.6|65280.2|65260.2|65221|65204.7|864
1650618300000|2022-04-22 09:05:00|65242.3|65222.3|65265.8|65255.8|65280.6|65263.9|65220.3|65202.7|830
1650618600000|2022-04-22 09:10:00|65265.7|65255.7|65245.4|65235.4|65276.8|65259.7|65242.2|65231.1|692
1650618900000|2022-04-22 09:15:00|65245.5|65235.5|65197.9|65177.9|65246.6|65236.6|65188.5|65173.2|744
1650619200000|2022-04-22 09:20:00|65197.5|65177.5|65203.8|65193.8|65212.4|65200.5|65190.1|65175.2|622
1650619500000|2022-04-22 09:25:00|65203.7|65193.7|65227.6|65217.6|65233.9|65218.8|65186|65171.9|762
1650619800000|2022-04-22 09:30:00|65227.5|65217.5|65249.7|65239.7|65254.4|65244.4|65222.4|65205.3|728
1650620100000|2022-04-22 09:35:00|65249.5|65239.5|65259.9|65249.9|65266.1|65256.1|65247.6|65237.6|650
1650620400000|2022-04-22 09:40:00|65259.8|65249.8|65241.1|65231.1|65266.7|65253.3|65235.1|65222.2|665
1650620700000|2022-04-22 09:45:00|65241.2|65231.2|65248.9|65238.9|65260.9|65250.9|65236.9|65226.9|667
1650621000000|2022-04-22 09:50:00|65249.4|65239.4|65232.7|65222.7|65266.5|65256.5|65232.1|65222.1|643
1650621300000|2022-04-22 09:55:00|65233|65223|65269.7|65249.7|65272.8|65252.8|65224.5|65214.5|551
1650621600000|2022-04-22 10:00:00|65270.2|65250.2|65346.5|65326.5|65358.9|65342.4|65261.7|65246.5|749
1650621900000|2022-04-22 10:05:00|65346.6|65326.6|65396.3|65376.3|65425.2|65405.2|65344.6|65324.6|690
1650622200000|2022-04-22 10:10:00|65404.3|65384.3|65466.2|65446.2|65484|65464|65404.3|65384.3|669
1650622500000|2022-04-22 10:15:00|65466.1|65446.1|65395.1|65375.1|65479.2|65459.2|65377.8|65359|797
1650622800000|2022-04-22 10:20:00|65397.7|65377.7|65354.4|65334.4|65417|65397|65353.1|65333.1|843
1650623100000|2022-04-22 10:25:00|65355.8|65335.8|65346.4|65326.4|65374.5|65351.6|65327.7|65307.7|871
1650623400000|2022-04-22 10:30:00|65346.1|65326.1|65350.8|65330.8|65354.4|65336.6|65333.7|65313.7|834
1650623700000|2022-04-22 10:35:00|65350.7|65330.7|65337.8|65327.8|65355.6|65336.4|65324.3|65312.9|727
1650624000000|2022-04-22 10:40:00|65337.3|65327.3|65300.3|65280.3|65341.6|65327.3|65295.3|65275.3|748
1650624300000|2022-04-22 10:45:00|65300.5|65280.5|65302.9|65282.9|65319|65299|65282.6|65268.3|872
1650624600000|2022-04-22 10:50:00|65301.8|65281.8|65304.4|65294.4|65311.1|65295|65283.8|65269|761
1650624900000|2022-04-22 10:55:00|65304.6|65294.6|65330.1|65320.1|65366.2|65347.2|65304.6|65290.2|830
1650625200000|2022-04-22 11:00:00|65329.6|65319.6|65332.7|65312.7|65347.7|65330.9|65317.5|65301.9|759
1650625500000|2022-04-22 11:05:00|65332.8|65312.8|65337.3|65317.3|65346.6|65327.3|65323.8|65303.8|758
1650625800000|2022-04-22 11:10:00|65338.2|65318.2|65378.8|65358.8|65380.7|65360.7|65317.1|65298|777
1650626100000|2022-04-22 11:15:00|65379.4|65359.4|65344.5|65324.5|65425.4|65405.4|65333.7|65317.4|954
1650626400000|2022-04-22 11:20:00|65344.8|65324.8|65314.8|65304.8|65344.8|65329.9|65310.2|65293.9|716
1650626700000|2022-04-22 11:25:00|65314.9|65304.9|65319.1|65309.1|65328.5|65314|65313.4|65294.2|624
1650627000000|2022-04-22 11:30:00|65319.2|65309.2|65314.9|65294.9|65328.6|65314.6|65313.6|65294.9|593
1650627300000|2022-04-22 11:35:00|65314.8|65294.8|65315.2|65305.2|65323.8|65309.2|65305.7|65286.5|627
1650627600000|2022-04-22 11:40:00|65315.3|65305.3|65316.8|65306.8|65325.3|65313.6|65306.4|65293.5|617
1650627900000|2022-04-22 11:45:00|65317.2|65307.2|65322.9|65312.9|65333.6|65319.3|65312.8|65302.8|527
1650628200000|2022-04-22 11:50:00|65323.1|65313.1|65352.4|65332.4|65352.8|65333.6|65318.6|65308.6|560
1650628500000|2022-04-22 11:55:00|65352.9|65332.9|65343|65333|65362.7|65343.9|65340.5|65323.3|609
1650628800000|2022-04-22 12:00:00|65342.6|65332.6|65332.6|65312.6|65353.6|65343.6|65326.1|65309|629
1650629100000|2022-04-22 12:05:00|65332.5|65312.5|65316|65306|65343.1|65326|65315.8|65298.2|532
1650629400000|2022-04-22 12:10:00|65316.2|65306.2|65343.8|65323.8|65346.7|65331.9|65315.1|65298.3|603
1650629700000|2022-04-22 12:15:00|65344.2|65324.2|65336.2|65316.2|65362.8|65342.8|65324.3|65304.3|856
1650630000000|2022-04-22 12:20:00|65336|65316|65322.7|65302.7|65342.8|65324|65317.8|65298.4|725
1650630300000|2022-04-22 12:25:00|65322.8|65302.8|65319.9|65299.9|65337.9|65317.9|65315.9|65297.8|727
1650630600000|2022-04-22 12:30:00|65319.5|65299.5|65333.2|65313.2|65333.4|65317.7|65316|65297.7|522
1650630900000|2022-04-22 12:35:00|65333.1|65313.1|65311.4|65291.4|65333.1|65313.8|65296.4|65278.7|782
1650631200000|2022-04-22 12:40:00|65310.5|65290.5|65299.1|65289.1|65322.9|65302.9|65295.9|65280.7|761
1650631500000|2022-04-22 12:45:00|65299.2|65289.2|65280.3|65260.3|65299.2|65289.2|65272.1|65257.1|650
1650631800000|2022-04-22 12:50:00|65280.4|65260.4|65313.3|65293.3|65315.4|65297.5|65277.5|65259.9|675
1650632100000|2022-04-22 12:55:00|65313.2|65293.2|65317|65307|65332.7|65318|65307.8|65292.2|518
1650632400000|2022-04-22 13:00:00|65317.1|65307.1|65303.4|65293.4|65319.6|65309.6|65290|65275.8|795
1650632700000|2022-04-22 13:05:00|65303.6|65293.6|65299.2|65289.2|65310.2|65300.2|65278|65261.7|811
1650633000000|2022-04-22 13:10:00|65298.5|65288.5|65312.6|65302.6|65339.2|65319.2|65295.4|65282.5|724
1650633300000|2022-04-22 13:15:00|65312.4|65302.4|65328.7|65318.7|65333.7|65319.3|65305.9|65295.9|760
1650633600000|2022-04-22 13:20:00|65328.3|65318.3|65306.9|65296.9|65333.7|65319.5|65304.8|65289.9|711
1650633900000|2022-04-22 13:25:00|65306.5|65296.5|65295.4|65285.4|65310.3|65300.3|65286.9|65272.1|673
1650634200000|2022-04-22 13:30:00|65295|65285|65305|65295|65319.3|65304.9|65292.8|65282.8|603
1650634500000|2022-04-22 13:35:00|65305.3|65295.3|65350.3|65330.3|65359.2|65343.6|65305.1|65294.1|469
1650634800000|2022-04-22 13:40:00|65351.1|65331.1|65350.7|65330.7|65361.9|65347.2|65346.7|65329.1|469
1650635100000|2022-04-22 13:45:00|65350.5|65330.5|65326.2|65316.2|65357.6|65344.2|65326|65316|498
1650635400000|2022-04-22 13:50:00|65325.6|65315.6|65331|65321|65340.6|65321.2|65309.8|65296.3|421
1650635700000|2022-04-22 13:55:00|65331.4|65321.4|65356.3|65336.3|65360.6|65346|65330.4|65320.4|636
1650636000000|2022-04-22 14:00:00|65356.1|65336.1|65329.8|65319.8|65356.3|65341.3|65328.4|65312.2|577
1650636300000|2022-04-22 14:05:00|65330|65320|65310.9|65300.9|65330.4|65320|65300|65282.8|593
1650636600000|2022-04-22 14:10:00|65311.1|65301.1|65346.8|65336.8|65359.4|65344.6|65311.1|65301.1|346
1650636900000|2022-04-22 14:15:00|65351.9|65331.9|65327.7|65317.7|65352.3|65340.8|65327.7|65314.4|593
1650637200000|2022-04-22 14:20:00|65327.8|65317.8|65345.6|65325.6|65360.6|65347.3|65327.6|65317.6|513
1650637500000|2022-04-22 14:25:00|65345.5|65325.5|65325.8|65315.8|65347.7|65333|65323.3|65308.3|567
1650637800000|2022-04-22 14:30:00|65325.3|65315.3|65309.7|65299.7|65330|65318|65306.1|65294.9|637
1650638100000|2022-04-22 14:35:00|65308|65298|65300.5|65290.5|65313.7|65303.7|65300|65285.1|467
1650638400000|2022-04-22 14:40:00|65300.9|65290.9|65282.1|65272.1|65312.5|65297.1|65277|65266.3|566
1650638700000|2022-04-22 14:45:00|65281.8|65271.8|65291.6|65281.6|65293.4|65283.4|65276.2|65266.2|473
1650639000000|2022-04-22 14:50:00|65291.4|65281.4|65259.2|65249.2|65293.3|65283.3|65255.8|65245.8|592
1650639300000|2022-04-22 14:55:00|65259.4|65249.4|65235.9|65225.9|65261.6|65251.6|65227.7|65217.7|520
1650639600000|2022-04-22 15:00:00|65236|65226|65255.2|65245.2|65262.8|65246|65232.5|65221.4|505
1650639900000|2022-04-22 15:05:00|65255.4|65245.4|65271.6|65261.6|65284.5|65269.8|65254|65238.8|509
1650640200000|2022-04-22 15:10:00|65271.7|65261.7|65312.2|65302.2|65318.4|65302.6|65271.7|65261.7|396
1650640500000|2022-04-22 15:15:00|65310.3|65290.3|65322.5|65312.5|65336.7|65321.2|65304.8|65289.8|628
1650640800000|2022-04-22 15:20:00|65322.4|65312.4|65299.5|65289.5|65322.4|65312.4|65287.6|65277.6|546
1650641100000|2022-04-22 15:25:00|65304.9|65284.9|65282.3|65272.3|65308|65292.6|65279.5|65269.5|376
1650641400000|2022-04-22 15:30:00|65280.8|65270.8|65299.1|65289.1|65306.4|65294.2|65277.7|65266.2|554
1650641700000|2022-04-22 15:35:00|65299.4|65289.4|65317|65297|65323.7|65303.7|65290.7|65277.4|635
1650642000000|2022-04-22 15:40:00|65316.8|65296.8|65303.4|65293.4|65322.4|65308.9|65291.3|65281.3|638
1650642300000|2022-04-22 15:45:00|65308.6|65288.6|65321|65301|65330.6|65315.4|65303.4|65288.3|628
1650642600000|2022-04-22 15:50:00|65320.8|65300.8|65293.2|65283.2|65324.2|65309.1|65292.5|65282.5|547
1650642900000|2022-04-22 15:55:00|65293.4|65283.4|65273.3|65263.3|65297.7|65284|65267|65255.6|497
1650643200000|2022-04-22 16:00:00|65273.1|65263.1|65299.1|65289.1|65304.8|65294.8|65266.7|65256.7|520
1650643500000|2022-04-22 16:05:00|65298.8|65288.8|65288.6|65278.6|65306.5|65296.5|65284|65272|418
1650643800000|2022-04-22 16:10:00|65288.5|65278.5|65303.4|65293.4|65311.9|65296.2|65288.4|65278.4|359
1650644100000|2022-04-22 16:15:00|65303.5|65293.5|65298.9|65288.9|65306.6|65296.6|65298.9|65288.9|392
1650644400000|2022-04-22 16:20:00|65298.8|65288.8|65309.3|65299.3|65313|65300.2|65298.4|65288.4|373
1650644700000|2022-04-22 16:25:00|65308.5|65298.5|65303.4|65293.4|65312.7|65302.7|65302.6|65290.2|315
1650645000000|2022-04-22 16:30:00|65303.5|65293.5|65298.8|65288.8|65308.7|65293.8|65287|65271.9|412
1650645300000|2022-04-22 16:35:00|65298.9|65288.9|65295.7|65285.7|65306.2|65290.9|65287.2|65277.2|395
1650645600000|2022-04-22 16:40:00|65295.6|65285.6|65297.4|65287.4|65303.1|65293.1|65292.2|65277.2|274
1650645900000|2022-04-22 16:45:00|65297.2|65287.2|65301|65291|65303.9|65293.9|65297.2|65287.2|339
1650646200000|2022-04-22 16:50:00|65300.9|65290.9|65302.7|65292.7|65309.1|65299.1|65300.9|65290.9|328
1650646500000|2022-04-22 16:55:00|65302.6|65292.6|65304.2|65294.2|65306.4|65296.4|65300.7|65290.7|368
1650646800000|2022-04-22 17:00:00|65303.9|65293.9|65304|65294|65308.8|65296.3|65301.1|65287.6|288
1650647100000|2022-04-22 17:05:00|65302.7|65292.7|65302.1|65292.1|65304.1|65294.1|65301.2|65291.2|274
1650647400000|2022-04-22 17:10:00|65302|65292|65303.4|65293.4|65304|65294|65301.3|65291.3|204
1650647700000|2022-04-22 17:15:00|65303.2|65293.2|65297|65287|65304|65294|65296.3|65286.3|190
1650648000000|2022-04-22 17:20:00|65296.8|65286.8|65303.3|65293.3|65307.7|65294|65296.5|65286.5|238
1650648300000|2022-04-22 17:25:00|65303.4|65293.4|65304.5|65294.5|65307.2|65295.2|65300.8|65287.2|306
1650648600000|2022-04-22 17:30:00|65304.7|65294.7|65299.3|65289.3|65305.1|65295.1|65298.5|65288.5|247
1650648900000|2022-04-22 17:35:00|65299.2|65289.2|65299.9|65289.9|65300|65290|65289.5|65279.5|309
1650649200000|2022-04-22 17:40:00|65299.7|65289.7|65297.3|65287.3|65303.1|65293.1|65297.1|65287.1|259
1650649500000|2022-04-22 17:45:00|65297.2|65287.2|65299.5|65289.5|65300.9|65290.9|65295.4|65285.4|249
1650649800000|2022-04-22 17:50:00|65299.6|65289.6|65298.4|65288.4|65301|65291|65297.3|65287.3|337
1650650100000|2022-04-22 17:55:00|65298.5|65288.5|65291.6|65281.6|65299.2|65289.2|65289.4|65279.4|417
1650650400000|2022-04-22 18:00:00|65291.7|65281.7|65302.6|65292.6|65302.9|65292.9|65291.7|65281.7|473
1650650700000|2022-04-22 18:05:00|65302.7|65292.7|65300.7|65290.7|65302.7|65292.7|65293.5|65283.5|454
1650651000000|2022-04-22 18:10:00|65300.8|65290.8|65303.1|65293.1|65304|65294|65298.9|65288.9|331
1650651300000|2022-04-22 18:15:00|65303.3|65293.3|65296.6|65286.6|65306.6|65296.6|65294.3|65284.3|480
1650651600000|2022-04-22 18:20:00|65296.5|65286.5|65295.7|65285.7|65299.7|65289|65291.5|65279.7|397
1650651900000|2022-04-22 18:25:00|65295.8|65285.8|65300.1|65290.1|65303.5|65291.9|65295.4|65281.5|297
1650652200000|2022-04-22 18:30:00|65300.2|65290.2|65302.3|65292.3|65308|65293.1|65296.5|65281.5|306
1650652500000|2022-04-22 18:35:00|65302.4|65292.4|65298.8|65288.8|65306.9|65293|65297.8|65282.9|283
1650652800000|2022-04-22 18:40:00|65298.7|65288.7|65294.4|65284.4|65304.7|65290.1|65293.1|65279.3|414
1650653100000|2022-04-22 18:45:00|65294.5|65284.5|65293.1|65283.1|65299.6|65284.7|65291.5|65276.3|375
1650653400000|2022-04-22 18:50:00|65293.3|65283.3|65295.9|65285.9|65305|65290.3|65290.8|65275.9|394
1650653700000|2022-04-22 18:55:00|65296|65286|65296.2|65286.2|65303.8|65290|65294.7|65280.3|372
1650654000000|2022-04-22 19:00:00|65296.1|65286.1|65298.5|65278.5|65301.1|65287|65291.6|65276.9|356
1650654300000|2022-04-22 19:05:00|65298.4|65278.4|65294.6|65284.6|65299.3|65284.9|65291.5|65276.4|328
1650654600000|2022-04-22 19:10:00|65293.6|65283.6|65294.5|65284.5|65300.6|65286.1|65293.1|65278.5|414
1650654900000|2022-04-22 19:15:00|65294.9|65284.9|65291.1|65281.1|65298.5|65286.6|65284.5|65269.6|521
1650655200000|2022-04-22 19:20:00|65291|65281|65293.9|65283.9|65298.9|65284.3|65289.3|65274|467
1650655500000|2022-04-22 19:25:00|65293.6|65283.6|65290|65280|65298.9|65284.4|65288.2|65272.7|364
1650655800000|2022-04-22 19:30:00|65289.5|65279.5|65287.3|65277.3|65293.9|65279.6|65279.5|65264.6|402
1650656100000|2022-04-22 19:35:00|65287.1|65277.1|65285|65275|65293.1|65278.5|65280.8|65264.8|566
1650656400000|2022-04-22 19:40:00|65284.9|65274.9|65294.4|65274.4|65296.7|65281.9|65282|65265.5|448
1650656700000|2022-04-22 19:45:00|65294.3|65274.3|65295.2|65275.2|65297.3|65281.8|65285.5|65269.9|464
1650657000000|2022-04-22 19:50:00|65294.6|65274.6|65281.1|65261.1|65299.7|65284.8|65272.9|65252.9|476
1650657300000|2022-04-22 19:55:00|65281.5|65261.5|65287.1|65277.1|65294.8|65279.5|65279|65261.3|420
1650657600000|2022-04-22 20:00:00|65291.2|65271.2|65281|65261|65292|65272|65280|65260|266
1650657900000|2022-04-22 20:05:00|65281.1|65261.1|65293.7|65273.7|65297|65277|65276.5|65256.5|436
1650658200000|2022-04-22 20:10:00|65293.9|65273.9|65284.4|65264.4|65295.3|65279.9|65284.4|65264.4|319
1650658500000|2022-04-22 20:15:00|65284.6|65264.6|65283.3|65273.3|65289.9|65274.5|65277.7|65261.9|202
1650658800000|2022-04-22 20:20:00|65283.2|65273.2|65284.8|65274.8|65290.6|65275.9|65283.1|65269.1|204
1650659100000|2022-04-22 20:25:00|65288.1|65268.1|65291.1|65271.1|65291.7|65276.9|65282.5|65268|278
1650659400000|2022-04-22 20:30:00|65291|65271|65287.7|65267.7|65291|65271|65285.7|65265.7|247
1650659700000|2022-04-22 20:35:00|65288.8|65268.8|65288|65268|65290.1|65270.1|65286.4|65266.4|173
1650660000000|2022-04-22 20:40:00|65287.8|65267.8|65290.1|65270.1|65290.3|65270.3|65278.4|65258.4|244
1650660300000|2022-04-22 20:45:00|65290.4|65270.4|65284.7|65264.7|65292|65272|65277.7|65257.7|321
1650660600000|2022-04-22 20:50:00|65284.3|65264.3|65287|65267|65290.3|65270.3|65280.4|65260.4|543
1650660900000|2022-04-22 20:55:00|65287.3|65267.3|65282|65262|65315.1|65271.9|65279.4|65232.5|164
1650830400000|2022-04-24 20:00:00|65328.3|65202.3|65325.1|65199.1|65330.7|65204.7|65316|65190|16
1650830700000|2022-04-24 20:05:00|65330.7|65204.7|65316|65190|65330.7|65204.7|65316|65190|23
1650831000000|2022-04-24 20:10:00|65327.6|65201.6|65320.6|65194.6|65328.3|65202.3|65316|65190|25
1650831300000|2022-04-24 20:15:00|65328.3|65202.3|65345|65219|65346.2|65220.2|65316|65190|29
1650831600000|2022-04-24 20:20:00|65343.5|65217.5|65341.6|65215.6|65347|65221|65316|65190|22
1650831900000|2022-04-24 20:25:00|65316|65190|65315.6|65189.6|65341.6|65215.6|65310|65184|10
1650832200000|2022-04-24 20:30:00|65315.2|65189.2|65318.3|65192.3|65322.9|65196.9|65315.2|65189.2|23
1650832500000|2022-04-24 20:35:00|65318.5|65192.5|65338.4|65212.4|65340.9|65214.9|65318.3|65192.3|18
1650832800000|2022-04-24 20:40:00|65318.5|65192.5|65337.6|65211.6|65381.6|65255.6|65318.5|65192.5|18
1650833100000|2022-04-24 20:45:00|65336.3|65210.3|65335.5|65209.5|65336.3|65210.3|65335.5|65209.5|2
1650833400000|2022-04-24 20:50:00|65334.6|65208.6|65334.1|65208.1|65334.6|65208.6|65334.1|65208.1|3
1650833700000|2022-04-24 20:55:00|65345.6|65219.6|65345.6|65219.6|65345.6|65219.6|65345.6|65219.6|1
1650834000000|2022-04-24 21:00:00|65344.2|65218.2|65353.3|65248|65369.5|65248|65342.5|65216.5|25
1650834300000|2022-04-24 21:05:00|65349.2|65233.7|65285|65226.1|65368.4|65253.1|65277.9|65218.9|299
1650834600000|2022-04-24 21:10:00|65284.9|65226.3|65295.1|65207.7|65365|65248|65269.1|65206.1|261
1650834900000|2022-04-24 21:15:00|65300.1|65202.8|65363.7|65244.7|65369.4|65250.4|65260|65198.6|177
1650835200000|2022-04-24 21:20:00|65363.8|65244.8|65252.5|65232.5|65363.8|65244.8|65249|65190.6|226
1650835500000|2022-04-24 21:25:00|65269.1|65221.5|65290.6|65226.8|65294.6|65237.5|65252.5|65186.1|123
1650835800000|2022-04-24 21:30:00|65290|65227|65283.3|65236|65295.6|65237.5|65282.8|65221.7|66
1650836100000|2022-04-24 21:35:00|65300.9|65229.3|65281.9|65230.5|65324.3|65239.1|65272|65215.2|85
1650836400000|2022-04-24 21:40:00|65276.3|65234.9|65272.8|65230.4|65297.9|65238.2|65272.5|65220.9|48
1650836700000|2022-04-24 21:45:00|65276.4|65237.5|65278.4|65228.1|65294.4|65261.1|65271.6|65220.3|69
1650837000000|2022-04-24 21:50:00|65276.9|65230.2|65283.5|65228|65293.2|65241.4|65271.9|65218.2|119
1650837300000|2022-04-24 21:55:00|65287.8|65223.3|65270.8|65232.2|65288.2|65243.3|65259.8|65218.4|149
1650837600000|2022-04-24 22:00:00|65272.7|65233.3|65277.2|65229.1|65300.5|65245.7|65267.1|65180|356
1650837900000|2022-04-24 22:05:00|65283.8|65230.6|65282.1|65242.5|65299.6|65244.7|65282.1|65216.3|298
1650838200000|2022-04-24 22:10:00|65284.3|65241.9|65302.5|65244|65340.8|65251.1|65284.3|65215.1|216
1650838500000|2022-04-24 22:15:00|65301.1|65246.7|65292|65256.2|65301.5|65259.1|65289.5|65239.7|152
1650838800000|2022-04-24 22:20:00|65292.7|65254.7|65292.6|65254.2|65305.2|65260.5|65290|65244.6|110
1650839100000|2022-04-24 22:25:00|65298.2|65249.4|65292|65253.6|65301.7|65259.7|65288.2|65240|120
1650839400000|2022-04-24 22:30:00|65292.1|65253.2|65350.3|65263.4|65371.6|65288.5|65292.1|65240.8|353
1650839700000|2022-04-24 22:35:00|65347.6|65265.2|65351.5|65270.3|65364|65289.5|65336.6|65245|316
1650840000000|2022-04-24 22:40:00|65351.1|65271.2|65342.7|65283.3|65368|65295.6|65336.3|65243.4|179
1650840300000|2022-04-24 22:45:00|65341.9|65285.3|65311|65277.1|65347.5|65292.9|65309.9|65264.3|233
1650840600000|2022-04-24 22:50:00|65311.3|65277.3|65314.4|65283.9|65333.4|65288.8|65302|65264.8|205
1650840900000|2022-04-24 22:55:00|65314.8|65283.5|65341.6|65289|65354.2|65294.6|65313.4|65267.2|246
1650841200000|2022-04-24 23:00:00|65340|65288.6|65350.4|65281.4|65352.7|65303.1|65322.9|65270.4|468
1650841500000|2022-04-24 23:05:00|65345.3|65285.9|65348.4|65309.7|65375.1|65321.1|65330.5|65273.1|488
1650841800000|2022-04-24 23:10:00|65349.8|65308.4|65333.6|65313.6|65365.1|65320.1|65332.4|65288.7|337
1650842100000|2022-04-24 23:15:00|65333.4|65313.4|65327.5|65307.5|65354.9|65319.8|65326.4|65296.7|278
1650842400000|2022-04-24 23:20:00|65327.1|65307.1|65331.8|65311.8|65338.8|65314.3|65326.4|65299.8|262
1650842700000|2022-04-24 23:25:00|65331.6|65311.6|65332.3|65312.3|65334.2|65314.2|65327.1|65307.1|169
1650843000000|2022-04-24 23:30:00|65332.7|65312.7|65332.5|65312.5|65334.9|65314.9|65329.3|65309.3|113
1650843300000|2022-04-24 23:35:00|65333.8|65313.8|65333.9|65313.9|65334.9|65314.9|65330.7|65310.7|130
1650843600000|2022-04-24 23:40:00|65334.2|65314.2|65335.6|65315.6|65335.6|65315.6|65331|65311|130
1650843900000|2022-04-24 23:45:00|65332.3|65312.3|65336.1|65316.1|65351.9|65322.3|65331.3|65311.3|235
1650844200000|2022-04-24 23:50:00|65336|65316|65332|65312|65347.2|65320.5|65328.4|65308.4|337
1650844500000|2022-04-24 23:55:00|65331.9|65311.9|65321.7|65301.7|65334.2|65312.2|65311.9|65290.9|347
1650844800000|2022-04-25 00:00:00|65322|65302|65304.8|65284.8|65322|65302|65303|65283|418
1650845100000|2022-04-25 00:05:00|65304.7|65284.7|65323.1|65303.1|65323.7|65303.7|65301.4|65281.4|469
1650845400000|2022-04-25 00:10:00|65323.4|65303.4|65337.5|65317.5|65338.1|65318.1|65320.8|65300.8|466
1650845700000|2022-04-25 00:15:00|65336.8|65316.8|65338.7|65318.7|65338.9|65324|65325.2|65309.7|608
1650846000000|2022-04-25 00:20:00|65338.6|65318.6|65339.5|65319.5|65340.9|65325.8|65333.5|65318.5|414
1650846300000|2022-04-25 00:25:00|65339.6|65319.6|65345|65325|65358.1|65335.3|65337.5|65318.6|663
1650846600000|2022-04-25 00:30:00|65345.3|65325.3|65408.8|65388.8|65408.8|65388.8|65332.6|65314.7|738
1650846900000|2022-04-25 00:35:00|65408.7|65388.7|65373.1|65353.1|65408.9|65388.9|65369.7|65349.7|774
1650847200000|2022-04-25 00:40:00|65373.2|65353.2|65365|65345|65374.1|65354.1|65305.9|65283.7|624
1650847500000|2022-04-25 00:45:00|65364|65344|65342.2|65322.2|65374|65354|65341.4|65321.4|840
1650847800000|2022-04-25 00:50:00|65343|65323|65340.3|65320.3|65354.2|65334.2|65335.5|65316.8|682
1650848100000|2022-04-25 00:55:00|65337.3|65317.3|65328|65308|65337.3|65317.3|65317|65297|669
1650848400000|2022-04-25 01:00:00|65325.9|65305.9|65303.9|65283.9|65329.9|65309.9|65300.8|65280.8|892
1650848700000|2022-04-25 01:05:00|65303.8|65283.8|65325.3|65305.3|65327.9|65307.9|65302.5|65283.4|922
1650849000000|2022-04-25 01:10:00|65325.6|65305.6|65319.5|65299.5|65345.3|65325.3|65301.7|65281.7|884
1650849300000|2022-04-25 01:15:00|65318.1|65298.1|65392.9|65372.9|65393.6|65373.6|65316.5|65289.6|988
1650849600000|2022-04-25 01:20:00|65392.2|65372.2|65455.5|65435.5|65468.5|65448.5|65373.7|65353.7|850
1650849900000|2022-04-25 01:25:00|65458.2|65438.2|65495.2|65475.2|65506.6|65487.2|65451|65431|822
1650850200000|2022-04-25 01:30:00|65495|65475|65546.4|65526.4|65558.7|65527.2|65462.5|65442.5|931
1650850500000|2022-04-25 01:35:00|65547.2|65527.2|65516.8|65496.8|65583.3|65563.3|65512.5|65492.5|962
1650850800000|2022-04-25 01:40:00|65517.5|65497.5|65542|65522|65558.2|65538.2|65512.6|65492.6|1007
1650851100000|2022-04-25 01:45:00|65541.9|65521.9|65694.8|65674.8|65740.7|65696.1|65536.8|65516.8|1018
1650851400000|2022-04-25 01:50:00|65694.1|65674.1|65623.4|65603.4|65703.9|65683.9|65621.7|65601.7|968
1650851700000|2022-04-25 01:55:00|65623.3|65603.3|65675.3|65655.3|65704.3|65684.3|65600.4|65580.4|979
1650852000000|2022-04-25 02:00:00|65676.9|65656.9|65729.4|65709.4|65739.2|65715.9|65636.5|65616.5|958
1650852300000|2022-04-25 02:05:00|65729|65709|65731|65711|65783.7|65762.6|65697.4|65677.4|994
1650852600000|2022-04-25 02:10:00|65731.4|65711.4|65780.7|65760.7|65798.1|65778.1|65731.2|65711.2|981
1650852900000|2022-04-25 02:15:00|65781.1|65761.1|65710.4|65700.4|65785.1|65765.1|65710.4|65696.6|940
1650853200000|2022-04-25 02:20:00|65710.3|65700.3|65755.1|65735.1|65789.5|65769.5|65702.5|65682.5|935
1650853500000|2022-04-25 02:25:00|65755.2|65735.2|65733.7|65713.7|65758|65738|65723.2|65703.2|837
1650853800000|2022-04-25 02:30:00|65733.6|65713.6|65702.8|65692.8|65743.6|65723.6|65694.2|65676.9|859
1650854100000|2022-04-25 02:35:00|65702.9|65692.9|65740|65720|65740.2|65720.2|65683.7|65663.7|799
1650854400000|2022-04-25 02:40:00|65739.9|65719.9|65706.2|65686.2|65740.5|65720.5|65695.7|65675.7|883
1650854700000|2022-04-25 02:45:00|65705.9|65685.9|65658.2|65638.2|65706.2|65686.2|65623.3|65603.3|945
1650855000000|2022-04-25 02:50:00|65656.9|65636.9|65663.3|65643.3|65677.9|65657.9|65649.3|65629.3|847
1650855300000|2022-04-25 02:55:00|65663.4|65643.4|65649.6|65629.6|65677.9|65657.9|65644.6|65624.6|857
1650855600000|2022-04-25 03:00:00|65649.8|65629.8|65695.5|65675.5|65701.6|65681.6|65648.3|65628.3|779
1650855900000|2022-04-25 03:05:00|65695.7|65675.7|65686.4|65666.4|65722.8|65697.8|65677.6|65657.6|789
1650856200000|2022-04-25 03:10:00|65686.5|65666.5|65644.5|65624.5|65686.8|65666.8|65635.8|65615.8|747
1650856500000|2022-04-25 03:15:00|65644.6|65624.6|65655.2|65635.2|65669.9|65650.9|65643.3|65623.3|638
1650856800000|2022-04-25 03:20:00|65655.1|65635.1|65648.9|65628.9|65656.4|65636.4|65634.5|65614.5|637
1650857100000|2022-04-25 03:25:00|65649|65629|65655.5|65635.5|65674.9|65654.9|65648.3|65628.3|700
1650857400000|2022-04-25 03:30:00|65655|65635|65678.1|65658.1|65682.7|65662.7|65648.3|65631.2|600
1650857700000|2022-04-25 03:35:00|65678.2|65658.2|65681.4|65671.4|65689.4|65673.7|65671.9|65657.4|656
1650858000000|2022-04-25 03:40:00|65681.6|65671.6|65702|65682|65706.1|65686.1|65680.8|65670.1|467
1650858300000|2022-04-25 03:45:00|65702.3|65682.3|65688.9|65678.9|65733.4|65713.4|65687.8|65672.9|702
1650858600000|2022-04-25 03:50:00|65689|65679|65693.3|65683.3|65708.9|65692.8|65684.2|65664.6|500
1650858900000|2022-04-25 03:55:00|65693.4|65683.4|65685.7|65675.7|65701|65686.2|65681.6|65666.9|485
1650859200000|2022-04-25 04:00:00|65691.8|65671.8|65706.1|65686.1|65707.5|65692.1|65686.4|65671.8|576
1650859500000|2022-04-25 04:05:00|65706.2|65686.2|65747.4|65727.4|65749.4|65734.5|65701.8|65685.8|624
1650859800000|2022-04-25 04:10:00|65747.5|65727.5|65726.5|65706.5|65749.1|65733|65725.3|65705.3|486
1650860100000|2022-04-25 04:15:00|65726.4|65706.4|65718.6|65708.6|65734.3|65718.1|65712.5|65696.3|517
1650860400000|2022-04-25 04:20:00|65718.4|65708.4|65753.8|65743.8|65759.3|65743.9|65718.1|65704|647
1650860700000|2022-04-25 04:25:00|65753.9|65743.9|65766.1|65746.1|65770.5|65750.5|65751.1|65731.1|490
1650861000000|2022-04-25 04:30:00|65766.2|65746.2|65793.7|65773.7|65810|65792.9|65758.4|65738.4|731
1650861300000|2022-04-25 04:35:00|65793.3|65773.3|65781.9|65761.9|65799.9|65779.9|65781.8|65761.8|523
1650861600000|2022-04-25 04:40:00|65781.7|65761.7|65802.9|65782.9|65812.4|65794.8|65780.2|65760.2|464
1650861900000|2022-04-25 04:45:00|65803.2|65783.2|65781.4|65761.4|65803.6|65789.3|65777.2|65760.8|600
1650862200000|2022-04-25 04:50:00|65781.2|65761.2|65810.8|65790.8|65818.2|65798.2|65781|65761|597
1650862500000|2022-04-25 04:55:00|65811.4|65791.4|65808.1|65788.1|65819.2|65803.5|65801.2|65785.6|701
1650862800000|2022-04-25 05:00:00|65808.3|65788.3|65811.5|65801.5|65820.2|65803.8|65780.6|65766|711
1650863100000|2022-04-25 05:05:00|65811.4|65801.4|65825.9|65805.9|65850.1|65831.2|65807.6|65793.1|696
1650863400000|2022-04-25 05:10:00|65825.6|65805.6|65827|65817|65830.3|65817.6|65815.3|65802.9|683
1650863700000|2022-04-25 05:15:00|65827.2|65817.2|65820.9|65810.9|65839.4|65827.8|65817.3|65801.7|672
1650864000000|2022-04-25 05:20:00|65820.7|65810.7|65801.3|65791.3|65822.6|65812.6|65795.8|65781.2|631
1650864300000|2022-04-25 05:25:00|65801.7|65791.7|65808.4|65788.4|65808.4|65796.9|65785.1|65770.4|707
1650864600000|2022-04-25 05:30:00|65808.6|65788.6|65829.1|65819.1|65848.6|65832.6|65794.1|65779.1|779
1650864900000|2022-04-25 05:35:00|65829.2|65819.2|65823.8|65813.8|65847.5|65833.1|65823.3|65813.3|756
1650865200000|2022-04-25 05:40:00|65823.9|65813.9|65795.1|65785.1|65832.6|65822.6|65777.1|65758.5|849
1650865500000|2022-04-25 05:45:00|65795.2|65785.2|65828.5|65808.5|65831.6|65817.6|65781.6|65770|790
1650865800000|2022-04-25 05:50:00|65828.3|65808.3|65890.6|65870.6|65892.7|65872.7|65821|65808.3|943
1650866100000|2022-04-25 05:55:00|65890|65870|65921.3|65901.3|65988.8|65968.8|65890|65870|1115
1650866400000|2022-04-25 06:00:00|65917.7|65907.7|65893.2|65873.2|65936.5|65916.5|65876.9|65856.9|1005
1650866700000|2022-04-25 06:05:00|65893.3|65873.3|65885.6|65865.6|65930.3|65910.3|65862.5|65846.1|921
1650867000000|2022-04-25 06:10:00|65886.9|65866.9|65943.8|65923.8|65949.9|65929.9|65880.3|65860.3|951
1650867300000|2022-04-25 06:15:00|65944.1|65924.1|65931.3|65911.3|65972.9|65952.9|65923.6|65903.6|1036
1650867600000|2022-04-25 06:20:00|65932.8|65912.8|65913.6|65893.6|65932.8|65915.2|65897.2|65877.2|937
1650867900000|2022-04-25 06:25:00|65914.6|65894.6|65920.3|65900.3|65931.5|65914.3|65900.1|65887.7|889
1650868200000|2022-04-25 06:30:00|65919.6|65899.6|65964.2|65944.2|65973.8|65958.3|65892.7|65877.9|832
1650868500000|2022-04-25 06:35:00|65963.8|65943.8|65941.2|65921.2|65976.6|65956.7|65940.1|65920.1|794
1650868800000|2022-04-25 06:40:00|65941.6|65921.6|65928.3|65908.3|65952.3|65932.3|65918.1|65898.1|839
1650869100000|2022-04-25 06:45:00|65928.7|65908.7|65952.7|65932.7|65976.9|65957.8|65923.8|65903.8|850
1650869400000|2022-04-25 06:50:00|65952.6|65932.6|65884.1|65864.1|65952.8|65937.6|65884.1|65864.1|828
1650869700000|2022-04-25 06:55:00|65885.8|65865.8|65916.4|65896.4|65929.8|65909.8|65870.4|65850.4|925
1650870000000|2022-04-25 07:00:00|65916|65896|65907.4|65887.4|65918.7|65902.3|65876.6|65856.6|823
1650870300000|2022-04-25 07:05:00|65909|65889|65887.5|65867.5|65910.2|65890.6|65868.2|65848.2|837
1650870600000|2022-04-25 07:10:00|65887.6|65867.6|65928.6|65908.6|65939.8|65919.8|65886.5|65867.2|804
1650870900000|2022-04-25 07:15:00|65928.7|65908.7|65892.3|65872.3|65947.1|65930.7|65889.4|65869.4|749
1650871200000|2022-04-25 07:20:00|65891.9|65871.9|65888.1|65868.1|65903.1|65885.7|65865.7|65846.1|690
1650871500000|2022-04-25 07:25:00|65883|65873|65793.3|65773.3|65891.4|65874.6|65791.3|65771.3|938
1650871800000|2022-04-25 07:30:00|65792.4|65772.4|65860.3|65840.3|65868|65848|65792.4|65772.4|838
1650872100000|2022-04-25 07:35:00|65860.6|65840.6|65884.5|65864.5|65900.1|65880.1|65853.8|65839.8|798
1650872400000|2022-04-25 07:40:00|65884.6|65864.6|65907|65887|65912.2|65892.2|65870.5|65855.4|759
1650872700000|2022-04-25 07:45:00|65910.3|65890.3|65831.8|65811.8|65914.6|65895.1|65831.1|65811.1|750
1650873000000|2022-04-25 07:50:00|65831.1|65811.1|65796.5|65776.5|65844.6|65824.6|65792.7|65772.7|801
1650873300000|2022-04-25 07:55:00|65796.4|65776.4|65810.1|65800.1|65818.1|65800.8|65779.6|65764.8|747
1650873600000|2022-04-25 08:00:00|65810.2|65800.2|65800.9|65780.9|65829.5|65811.9|65800.9|65780.9|733
1650873900000|2022-04-25 08:05:00|65801.2|65781.2|65826.5|65806.5|65830.5|65810.5|65789.7|65772.9|813
1650874200000|2022-04-25 08:10:00|65826.2|65806.2|65875.7|65855.7|65875.9|65855.9|65825.6|65806.1|789
1650874500000|2022-04-25 08:15:00|65873.2|65853.2|65800.6|65780.6|65873.2|65853.2|65795.8|65775.8|687
1650874800000|2022-04-25 08:20:00|65801.1|65781.1|65820.4|65800.4|65838.5|65818.5|65799|65779|764
1650875100000|2022-04-25 08:25:00|65820.2|65800.2|65777.9|65757.9|65821.3|65802.8|65776.7|65757|715
1650875400000|2022-04-25 08:30:00|65778.1|65758.1|65799.1|65789.1|65827.6|65807.6|65777.6|65757.6|775
1650875700000|2022-04-25 08:35:00|65799.2|65789.2|65874.5|65854.5|65874.5|65854.5|65798.5|65782.4|734
1650876000000|2022-04-25 08:40:00|65874.7|65854.7|65846.3|65826.3|65878.6|65858.6|65830.2|65810.2|659
1650876300000|2022-04-25 08:45:00|65846.2|65826.2|65861.1|65841.1|65861.7|65846.5|65840.9|65824.4|680
1650876600000|2022-04-25 08:50:00|65860.9|65840.9|65857|65847|65880|65864.2|65855.2|65838.8|557
1650876900000|2022-04-25 08:55:00|65856.8|65846.8|65912.5|65892.5|65921.7|65901.7|65856.8|65842.2|735
1650877200000|2022-04-25 09:00:00|65912.6|65892.6|65877.1|65857.1|65913.5|65898.4|65871.6|65856.2|654
1650877500000|2022-04-25 09:05:00|65877.3|65857.3|65892.7|65872.7|65893.3|65873.3|65864.7|65846.6|562
1650877800000|2022-04-25 09:10:00|65893.1|65873.1|65867.2|65857.2|65904.6|65884.6|65866.9|65852|554
1650878100000|2022-04-25 09:15:00|65867.3|65857.3|65886.3|65866.3|65888|65869|65851.6|65837.6|703
1650878400000|2022-04-25 09:20:00|65887.4|65867.4|65884.6|65864.6|65897|65882.1|65872.5|65856.2|700
1650878700000|2022-04-25 09:25:00|65884.5|65864.5|65893.2|65873.2|65901.8|65886|65880.9|65860.9|587
1650879000000|2022-04-25 09:30:00|65893.1|65873.1|65903.6|65883.6|65904.2|65884.2|65888.1|65870.6|419
1650879300000|2022-04-25 09:35:00|65903.2|65883.2|65907.7|65897.7|65920.4|65900.4|65901.8|65881.8|512
1650879600000|2022-04-25 09:40:00|65907.8|65897.8|65900.9|65880.9|65912.4|65897.8|65891.6|65876.8|497
1650879900000|2022-04-25 09:45:00|65900.8|65880.8|65889.9|65879.9|65913|65896.1|65889.9|65873.8|417
1650880200000|2022-04-25 09:50:00|65894.7|65874.7|65894.9|65874.9|65900.4|65880.4|65878.4|65858.4|646
1650880500000|2022-04-25 09:55:00|65895|65875|65938.2|65918.2|65940.3|65920.3|65892|65874.7|606
1650880800000|2022-04-25 10:00:00|65937.9|65917.9|65928.2|65918.2|65942.2|65923|65907.6|65887.6|553
1650881100000|2022-04-25 10:05:00|65927.8|65917.8|65927.9|65917.9|65947.8|65933.5|65927.7|65909.8|440
1650881400000|2022-04-25 10:10:00|65928.1|65918.1|65962.5|65942.5|65962.9|65947.4|65927.9|65916.4|522
1650881700000|2022-04-25 10:15:00|65963.2|65943.2|66003.8|65983.8|66037.7|66017.7|65963.2|65943.2|903
1650882000000|2022-04-25 10:20:00|66003.6|65983.6|65986.1|65966.1|66007.1|65991.7|65980.4|65960.4|516
1650882300000|2022-04-25 10:25:00|65986.3|65966.3|66002|65982|66029.9|66009.9|65977.6|65957.6|707
1650882600000|2022-04-25 10:30:00|66001.8|65981.8|66027.9|66007.9|66031.9|66011.9|65982.6|65962.6|688
1650882900000|2022-04-25 10:35:00|66027.5|66007.5|66019.4|65999.4|66051.6|66031.6|66017.4|65997.4|645
1650883200000|2022-04-25 10:40:00|66019.3|65999.3|66100|66080|66102.2|66082.2|66019.2|65999.2|596
1650883500000|2022-04-25 10:45:00|66100.6|66080.6|66066.6|66046.6|66101.1|66085.7|66025|66005|734
1650883800000|2022-04-25 10:50:00|66066.5|66046.5|66054.7|66034.7|66068.9|66048.9|66014|65994|802
1650884100000|2022-04-25 10:55:00|66055.2|66035.2|66023.3|66003.3|66060.9|66040.9|66018.7|65999.8|660
1650884400000|2022-04-25 11:00:00|66022.9|66002.9|66062.2|66042.2|66063|66047.6|66021.9|66001.9|737
1650884700000|2022-04-25 11:05:00|66062|66042|66060.3|66040.3|66098.9|66078.9|66058.7|66038.7|670
1650885000000|2022-04-25 11:10:00|66060.2|66040.2|66059.2|66039.2|66084.2|66064.2|66055.2|66035.2|629
1650885300000|2022-04-25 11:15:00|66059.1|66039.1|66050.1|66030.1|66069.4|66049.4|66039.9|66023.1|756
1650885600000|2022-04-25 11:20:00|66049.9|66029.9|65783.4|65763.4|66073|66053|65732.4|65708.3|1003
1650885900000|2022-04-25 11:25:00|65783.5|65763.5|65839.5|65819.5|66026.6|65973.8|65783.1|65763.1|1044
1650886200000|2022-04-25 11:30:00|65839.7|65819.7|65714.9|65694.9|65936.6|65904.2|65711.3|65691.3|1032
1650886500000|2022-04-25 11:35:00|65715.2|65695.2|65710.9|65690.9|65728.5|65708.5|65703.3|65688.1|793
1650886800000|2022-04-25 11:40:00|65711|65691|65811|65791|65841.7|65821.7|65710.6|65690.6|927
1650887100000|2022-04-25 11:45:00|65808.1|65788.1|65732|65712|65823.5|65803.5|65707.7|65687.7|920
1650887400000|2022-04-25 11:50:00|65732.1|65712.1|65752.2|65732.2|65754.1|65734.1|65711.9|65691.9|712
1650887700000|2022-04-25 11:55:00|65752.1|65732.1|65751.7|65731.7|65763.9|65743.9|65745.5|65725.5|751
1650888000000|2022-04-25 12:00:00|65753.6|65733.6|65748.3|65728.3|65775.9|65755.9|65737.2|65717.2|885
1650888300000|2022-04-25 12:05:00|65748.5|65728.5|65785|65765|65788.1|65768.1|65748.5|65728.5|752
1650888600000|2022-04-25 12:10:00|65785.1|65765.1|65793.2|65773.2|65814.4|65794.4|65778.6|65758.6|768
1650888900000|2022-04-25 12:15:00|65792.4|65772.4|65803|65783|65807.8|65787.8|65782.2|65762.2|671
1650889200000|2022-04-25 12:20:00|65803.6|65783.6|65849.1|65829.1|65865.9|65845.9|65802.4|65782.4|870
1650889500000|2022-04-25 12:25:00|65849.2|65829.2|65850.8|65830.8|65855|65835|65817.8|65797.8|840
1650889800000|2022-04-25 12:30:00|65850.9|65830.9|65828.2|65808.2|65857.2|65837.2|65821.3|65801.3|754
1650890100000|2022-04-25 12:35:00|65827.9|65807.9|65856.2|65836.2|65857.8|65837.8|65823.2|65803.2|680
1650890400000|2022-04-25 12:40:00|65856.1|65836.1|65905.8|65885.8|65913.8|65893.8|65855|65835|731
1650890700000|2022-04-25 12:45:00|65908.8|65888.8|65924.7|65904.7|65958.6|65938.6|65900.9|65884.1|927
1650891000000|2022-04-25 12:50:00|65924.6|65904.6|65880.9|65860.9|65928.1|65908.1|65859.6|65839.6|780
1650891300000|2022-04-25 12:55:00|65881|65861|65818|65798|65881|65861|65775.8|65755.8|958
1650891600000|2022-04-25 13:00:00|65817|65797|65891.2|65871.2|65908|65888.3|65816.2|65796.2|1017
1650891900000|2022-04-25 13:05:00|65892.2|65872.2|65893.4|65873.4|65904.8|65884.8|65875.4|65855.4|942
1650892200000|2022-04-25 13:10:00|65893|65873|65915.5|65895.5|65917.8|65897.8|65886.5|65866.5|805
1650892500000|2022-04-25 13:15:00|65915.2|65895.2|65911.2|65891.2|65942.2|65922.2|65890.6|65870.6|935
1650892800000|2022-04-25 13:20:00|65911.3|65891.3|65915.7|65895.7|65948.3|65928.3|65904.1|65884.1|954
1650893100000|2022-04-25 13:25:00|65915.8|65895.8|65913|65893|65943.6|65923.6|65893.7|65873.7|697
1650893400000|2022-04-25 13:30:00|65912.9|65892.9|65925.1|65905.1|65953.3|65933.3|65909.7|65890.5|648
1650893700000|2022-04-25 13:35:00|65924.7|65904.7|65923.9|65903.9|65938.8|65918.8|65905.3|65886.3|664
1650894000000|2022-04-25 13:40:00|65924|65904|65926|65906|65934.3|65914.5|65913.2|65897.7|607
1650894300000|2022-04-25 13:45:00|65925.9|65905.9|65926.3|65906.3|65942.8|65927.6|65915|65899.6|588
1650894600000|2022-04-25 13:50:00|65910.4|65890.4|65903.2|65893.2|65911.8|65896.1|65889.3|65872.3|384
1650894900000|2022-04-25 13:55:00|65903.3|65893.3|65893.5|65883.5|65909.7|65894.8|65877.6|65862|527
1650895200000|2022-04-25 14:00:00|65898.6|65878.6|65884.4|65874.4|65910.4|65895.4|65883.2|65867.4|626
1650895500000|2022-04-25 14:05:00|65884.3|65874.3|65887.3|65867.3|65893.1|65881.4|65870.2|65854.3|489
1650895800000|2022-04-25 14:10:00|65887.1|65867.1|65882.2|65872.2|65896.9|65886.9|65872.8|65858.6|573
1650896100000|2022-04-25 14:15:00|65885.9|65865.9|65866.4|65856.4|65886.4|65871.2|65861.5|65846.7|480
1650896400000|2022-04-25 14:20:00|65867|65857|65855.5|65845.5|65879.9|65861.9|65855|65841.2|619
1650896700000|2022-04-25 14:25:00|65855.4|65845.4|65852.7|65832.7|65863.4|65845.4|65844.3|65824.3|373
1650897000000|2022-04-25 14:30:00|65852.5|65832.5|65834.4|65814.4|65852.5|65832.8|65826.1|65810.3|505
1650897300000|2022-04-25 14:35:00|65834.5|65814.5|65843|65823|65843.7|65827.9|65811.4|65800|652
1650897600000|2022-04-25 14:40:00|65842.8|65822.8|65845.1|65825.1|65848|65832.9|65830.9|65815.9|498
1650897900000|2022-04-25 14:45:00|65838.9|65828.9|65844.5|65824.5|65848.2|65832.4|65833.4|65817.4|548
1650898200000|2022-04-25 14:50:00|65844.8|65824.8|65869.6|65859.6|65875|65860.1|65840.3|65824.7|523
1650898500000|2022-04-25 14:55:00|65869.7|65859.7|65897.4|65887.4|65902|65887.5|65868.5|65857.4|527
1650898800000|2022-04-25 15:00:00|65897.2|65887.2|65863.3|65853.3|65897.9|65887.6|65862|65847.1|614
1650899100000|2022-04-25 15:05:00|65862.9|65852.9|65875.4|65855.4|65875.8|65855.8|65836.4|65821.2|432
1650899400000|2022-04-25 15:10:00|65878.6|65858.6|65866.9|65846.9|65880.9|65864|65863.4|65846.9|621
1650899700000|2022-04-25 15:15:00|65866.8|65846.8|65865.7|65855.7|65875.3|65860.4|65857|65841.3|403
1650900000000|2022-04-25 15:20:00|65865.6|65855.6|65867.6|65857.6|65874.2|65858.6|65852.6|65836.8|486
1650900300000|2022-04-25 15:25:00|65867.7|65857.7|65828.6|65808.6|65872.8|65857.9|65813.3|65793.3|432
1650900600000|2022-04-25 15:30:00|65823.9|65813.9|65864.1|65854.1|65870.2|65854.3|65820.4|65803.2|577
1650900900000|2022-04-25 15:35:00|65864|65854|65841.8|65821.8|65864|65854|65837.5|65817.5|547
1650901200000|2022-04-25 15:40:00|65841.6|65821.6|65857.3|65837.3|65857.7|65837.7|65830.9|65810.9|515
1650901500000|2022-04-25 15:45:00|65857.1|65837.1|65853.5|65833.5|65858.7|65838.7|65841.4|65821.4|581
1650901800000|2022-04-25 15:50:00|65853.2|65833.2|65870.9|65850.9|65872.2|65852.2|65848.9|65828.9|623
1650902100000|2022-04-25 15:55:00|65870.8|65850.8|65842.8|65822.8|65873.2|65853.2|65833.9|65816.5|610
1650902400000|2022-04-25 16:00:00|65842.5|65822.5|65810.8|65790.8|65844.3|65824.3|65810.4|65790.4|719
1650902700000|2022-04-25 16:05:00|65811|65791|65818.6|65798.6|65828.3|65808.3|65803.5|65783.5|626
1650903000000|2022-04-25 16:10:00|65818.5|65798.5|65803|65783|65821.3|65805.1|65800.8|65780.8|570
1650903300000|2022-04-25 16:15:00|65803.1|65783.1|65791.8|65771.8|65803.1|65785.8|65789.3|65769.3|541
1650903600000|2022-04-25 16:20:00|65791.9|65771.9|65770.9|65750.9|65791.9|65771.9|65769.3|65749.3|518
1650903900000|2022-04-25 16:25:00|65770.7|65750.7|65766.5|65746.5|65783.4|65763.4|65761.3|65743.2|605
1650904200000|2022-04-25 16:30:00|65765.9|65745.9|65741.7|65731.7|65767.4|65751.5|65740.6|65725.2|712
1650904500000|2022-04-25 16:35:00|65741.9|65731.9|65746.6|65726.6|65748.1|65733.6|65732.4|65716.5|626
1650904800000|2022-04-25 16:40:00|65745.9|65725.9|65760.2|65740.2|65766.3|65746.3|65731.6|65717.9|668
1650905100000|2022-04-25 16:45:00|65760.1|65740.1|65740.5|65720.5|65763.9|65743.9|65727.9|65707.9|573
1650905400000|2022-04-25 16:50:00|65740.7|65720.7|65760.6|65740.6|65761.9|65745.8|65738.2|65718.4|552
1650905700000|2022-04-25 16:55:00|65760.5|65740.5|65739.1|65719.1|65765.3|65745.3|65734.1|65717.3|555
1650906000000|2022-04-25 17:00:00|65738.7|65718.7|65765.2|65745.2|65770.2|65750.2|65732|65716.8|658
1650906300000|2022-04-25 17:05:00|65764.8|65744.8|65771|65751|65775.1|65760.1|65758.4|65742.8|682
1650906600000|2022-04-25 17:10:00|65771.4|65751.4|65762.1|65742.1|65786|65768.9|65758.7|65741.8|638
1650906900000|2022-04-25 17:15:00|65762.2|65742.2|65748.8|65728.8|65762.2|65742.4|65742.6|65726.5|511
1650907200000|2022-04-25 17:20:00|65748.5|65728.5|65722.8|65702.8|65748.5|65728.5|65720.5|65700.5|586
1650907500000|2022-04-25 17:25:00|65722.7|65702.7|65735.9|65715.9|65738.5|65721.9|65713.3|65697.2|687
1650907800000|2022-04-25 17:30:00|65735.4|65715.4|65713.3|65693.3|65736.2|65716.2|65707.7|65692.3|451
1650908100000|2022-04-25 17:35:00|65713.5|65693.5|65718.9|65698.9|65719.2|65703.5|65708|65693|373
1650908400000|2022-04-25 17:40:00|65718.5|65698.5|65711.3|65701.3|65718.8|65703.8|65710.2|65694.1|391
1650908700000|2022-04-25 17:45:00|65711.2|65701.2|65717.2|65697.2|65720.1|65706.6|65708.5|65692.9|430
1650909000000|2022-04-25 17:50:00|65712.2|65702.2|65708.5|65698.5|65718.8|65703.9|65707.1|65691.8|337
1650909300000|2022-04-25 17:55:00|65708.3|65698.3|65712.1|65702.1|65718.5|65702.5|65707.9|65692.7|215
1650909600000|2022-04-25 18:00:00|65712|65702|65719.8|65709.8|65721.7|65710.2|65711.6|65696.4|413
1650909900000|2022-04-25 18:05:00|65719.9|65709.9|65720.3|65700.3|65728.5|65713.7|65714.6|65695.9|495
1650910200000|2022-04-25 18:10:00|65720.4|65700.4|65716.4|65706.4|65724.3|65708.7|65714.7|65698.2|478
1650910500000|2022-04-25 18:15:00|65716.5|65706.5|65722.8|65702.8|65723.3|65708.1|65715.7|65700.8|368
1650910800000|2022-04-25 18:20:00|65722.5|65702.5|65723.2|65703.2|65728.7|65712.2|65717.3|65701.2|387
1650911100000|2022-04-25 18:25:00|65723.5|65703.5|65721.1|65701.1|65726|65709.1|65716|65699.1|330
1650911400000|2022-04-25 18:30:00|65721|65701|65723.7|65703.7|65727.7|65709.3|65719.3|65700.7|407
1650911700000|2022-04-25 18:35:00|65723.6|65703.6|65723.3|65703.3|65724.3|65708|65716.4|65701.4|310
1650912000000|2022-04-25 18:40:00|65723.2|65703.2|65718.1|65708.1|65724.6|65709|65717.9|65702.5|314
1650912300000|2022-04-25 18:45:00|65718.2|65708.2|65720|65700|65723.7|65708.9|65711|65696.6|380
1650912600000|2022-04-25 18:50:00|65719.9|65699.9|65720.1|65700.1|65721.8|65706.8|65713.5|65696.8|254
1650912900000|2022-04-25 18:55:00|65720|65700|65720|65710|65725|65710.1|65713.6|65697.7|396
1650913200000|2022-04-25 19:00:00|65720.1|65710.1|65726.4|65706.4|65732.2|65716.2|65719.3|65704.5|438
1650913500000|2022-04-25 19:05:00|65726.5|65706.5|65732.9|65712.9|65735.3|65718.6|65722|65706.4|424
1650913800000|2022-04-25 19:10:00|65728.2|65718.2|65732.5|65712.5|65735.9|65720.7|65726.4|65711|438
1650914100000|2022-04-25 19:15:00|65733.2|65713.2|65732.4|65712.4|65734.6|65718.7|65725.4|65710.1|702
1650914400000|2022-04-25 19:20:00|65732.3|65712.3|65725.1|65705.1|65732.5|65714.3|65717.4|65702.3|442
1650914700000|2022-04-25 19:25:00|65720.3|65710.3|65715.4|65695.4|65728.6|65713|65708.4|65694.2|505
1650915000000|2022-04-25 19:30:00|65715.2|65695.2|65706|65696|65715.2|65700.1|65704.7|65690|333
1650915300000|2022-04-25 19:35:00|65706.1|65696.1|65706.4|65696.4|65712|65696.8|65705.5|65690.4|208
1650915600000|2022-04-25 19:40:00|65706.5|65696.5|65712.1|65692.1|65712.4|65697|65704.7|65689.8|231
1650915900000|2022-04-25 19:45:00|65711.8|65691.8|65711.6|65691.6|65712.1|65696.9|65703.7|65689.4|211
1650916200000|2022-04-25 19:50:00|65711.4|65691.4|65712.1|65692.1|65712.2|65696.6|65705|65690.2|182
1650916500000|2022-04-25 19:55:00|65712|65692|65708|65698|65713.5|65698.4|65706.8|65691.8|262
1650916800000|2022-04-25 20:00:00|65707.8|65697.8|65717.5|65697.5|65728.1|65710.7|65707.7|65693|425
1650917100000|2022-04-25 20:05:00|65717.6|65697.6|65715.7|65695.7|65723|65703|65710.6|65694.6|212
1650917400000|2022-04-25 20:10:00|65715.9|65695.9|65719.7|65699.7|65720.1|65702.1|65712|65692|294
1650917700000|2022-04-25 20:15:00|65719.6|65699.6|65716.9|65696.9|65722.9|65702.9|65715.8|65695.8|338
1650918000000|2022-04-25 20:20:00|65717|65697|65717.3|65697.3|65717.8|65702.4|65711.4|65694.5|258
1650918300000|2022-04-25 20:25:00|65717.2|65697.2|65712.9|65692.9|65717.8|65697.8|65712.4|65692.4|295
1650918600000|2022-04-25 20:30:00|65711.9|65691.9|65712.5|65692.5|65714.9|65694.9|65710.9|65690.9|250
1650918900000|2022-04-25 20:35:00|65712.6|65692.6|65712.1|65692.1|65714.2|65694.2|65710.7|65690.7|178
1650919200000|2022-04-25 20:40:00|65711.9|65691.9|65711|65691|65712.8|65694.2|65704.2|65688.3|203
1650919500000|2022-04-25 20:45:00|65710.5|65690.5|65714.8|65694.8|65718.2|65698.2|65709.3|65689.3|184
1650919800000|2022-04-25 20:50:00|65716.6|65696.6|65712.1|65692.1|65725.5|65702.6|65708.9|65688.6|249
1650920100000|2022-04-25 20:55:00|65710.9|65690.9|65752.9|65691|65753|65700|65708.7|65686.2|318
1650920400000|2022-04-25 21:00:00|65750.7|65694|65769.3|65665.3|65769.3|65694|65750.7|65665.1|80
1650920700000|2022-04-25 21:05:00|65761.7|65669.2|65749.9|65669.2|65764.4|65670.8|65744.1|65662.4|73
1650921000000|2022-04-25 21:10:00|65750.9|65664.7|65744.3|65694.7|65781.3|65694.9|65737.5|65664.7|89
1650921300000|2022-04-25 21:15:00|65745.7|65691|65754.2|65690.4|65774.1|65700.3|65739.5|65664.9|116
1650921600000|2022-04-25 21:20:00|65760.4|65689|65756.9|65692.8|65774|65702.4|65741|65682.2|135
1650921900000|2022-04-25 21:25:00|65761.2|65691.6|65756.9|65698.3|65779.5|65701.6|65739.9|65675.1|173
1650922200000|2022-04-25 21:30:00|65750.9|65692.8|65754.7|65692.6|65775.5|65701.9|65741.4|65676.8|171
1650922500000|2022-04-25 21:35:00|65760.4|65692.2|65751.3|65689.5|65778.6|65714.4|65746|65680.1|281
1650922800000|2022-04-25 21:40:00|65746.6|65690.7|65760.7|65691|65772.7|65701.9|65739.6|65677.8|122
1650923100000|2022-04-25 21:45:00|65742|65697.7|65763.2|65688.3|65770.3|65700.3|65736.8|65677.7|156
1650923400000|2022-04-25 21:50:00|65755.9|65689.2|65754.4|65690|65772.1|65698.1|65750.9|65676.6|105
1650923700000|2022-04-25 21:55:00|65754|65681.1|65750|65689|65765.9|65703.5|65741.5|65680.5|174
1650924000000|2022-04-25 22:00:00|65758|65693.1|65747.8|65691.8|65761.3|65702.8|65738.1|65681.6|267
1650924300000|2022-04-25 22:05:00|65748.7|65696.5|65735.4|65697.2|65750.6|65704.8|65732.6|65689.1|163
1650924600000|2022-04-25 22:10:00|65742.3|65699.9|65740.2|65708.9|65746.9|65716.2|65731.2|65697.4|243
1650924900000|2022-04-25 22:15:00|65740.7|65709|65739.7|65719.7|65749|65720.5|65730.3|65707|215
1650925200000|2022-04-25 22:20:00|65739.8|65719.8|65735.2|65715.2|65741|65719.9|65731.6|65710.3|212
1650925500000|2022-04-25 22:25:00|65733.8|65713.8|65733.4|65713.4|65739.5|65716.7|65728.6|65708.1|197
1650925800000|2022-04-25 22:30:00|65733.6|65713.6|65731.1|65711.1|65747|65716.8|65730.4|65704.1|200
1650926100000|2022-04-25 22:35:00|65731|65711|65730|65710|65735.9|65715.9|65728.8|65708.8|160
1650926400000|2022-04-25 22:40:00|65731|65711|65729.7|65695.1|65736.8|65716.8|65713.4|65692.8|332
1650926700000|2022-04-25 22:45:00|65729.8|65695.8|65735.1|65697.6|65735.7|65703.3|65722.6|65689.5|211
1650927000000|2022-04-25 22:50:00|65734.4|65697.1|65725.3|65690.5|65736.8|65706.9|65720.9|65689.3|197
1650927300000|2022-04-25 22:55:00|65724.9|65691.2|65728.6|65696.6|65732.9|65704.7|65717.4|65690.3|87
1650927600000|2022-04-25 23:00:00|65729.8|65694.2|65732.5|65712.5|65733.9|65713.8|65720.8|65689.3|277
1650927900000|2022-04-25 23:05:00|65732.8|65712.8|65727.1|65707.1|65734|65714|65726.6|65706.6|200
1650928200000|2022-04-25 23:10:00|65727.7|65707.7|65727.6|65707.6|65730|65710|65725.6|65705.6|164
1650928500000|2022-04-25 23:15:00|65727.2|65707.2|65726.6|65706.6|65730.7|65710.7|65724.7|65704.7|197
1650928800000|2022-04-25 23:20:00|65725.7|65705.7|65726.8|65706.8|65729.7|65709.7|65724.9|65704.9|142
1650929100000|2022-04-25 23:25:00|65726.4|65706.4|65724.4|65704.4|65729.6|65709.6|65721.6|65698|167
1650929400000|2022-04-25 23:30:00|65722.2|65702.2|65720.4|65700.4|65727.7|65707.7|65719.5|65699.5|215
1650929700000|2022-04-25 23:35:00|65722.2|65702.2|65716.5|65696.5|65723.7|65703.7|65715.7|65695.7|190
1650930000000|2022-04-25 23:40:00|65716.6|65696.6|65717.8|65697.8|65721.4|65701.4|65715.8|65695.8|287
1650930300000|2022-04-25 23:45:00|65717.9|65697.9|65718.8|65698.8|65720.3|65700.3|65715.5|65695.5|393
1650930600000|2022-04-25 23:50:00|65718.6|65698.6|65728|65708|65729.6|65709.6|65717.2|65697.2|386
1650930900000|2022-04-25 23:55:00|65727.5|65707.5|65726.1|65706.1|65730.3|65710.3|65722.9|65702.9|257
1650931200000|2022-04-26 00:00:00|65726.6|65706.6|65738.2|65718.2|65743.5|65723.5|65725.5|65705.5|493
1650931500000|2022-04-26 00:05:00|65738.4|65718.4|65742.9|65722.9|65745.6|65729.4|65736.9|65718.3|261
1650931800000|2022-04-26 00:10:00|65742.8|65722.8|65765.4|65745.4|65800.9|65749.6|65737.2|65710.8|504
1650932100000|2022-04-26 00:15:00|65765.9|65745.9|65773.5|65753.5|65798.3|65762.7|65761.4|65732.5|618
1650932400000|2022-04-26 00:20:00|65773.2|65753.2|65764.7|65744.7|65774.1|65754.1|65764.2|65744.2|339
1650932700000|2022-04-26 00:25:00|65764.3|65744.3|65727.7|65707.7|65764.3|65744.3|65719.2|65699.2|739
1650933000000|2022-04-26 00:30:00|65726.8|65706.8|65715.4|65695.4|65727.2|65707.2|65706.2|65686.2|830
1650933300000|2022-04-26 00:35:00|65715.2|65695.2|65714.6|65694.6|65720.1|65700.1|65701.8|65686.9|626
1650933600000|2022-04-26 00:40:00|65714.3|65694.3|65705.1|65685.1|65716.2|65701.2|65698.6|65682|648
1650933900000|2022-04-26 00:45:00|65705|65685|65707.6|65687.6|65717.6|65698.1|65700.1|65682.3|607
1650934200000|2022-04-26 00:50:00|65709.1|65689.1|65716.8|65696.8|65732.9|65712.9|65709|65689|620
1650934500000|2022-04-26 00:55:00|65716|65696|65698.7|65678.7|65717.3|65697.3|65697.6|65677.6|687
1650934800000|2022-04-26 01:00:00|65698.6|65678.6|65704.5|65684.5|65710.9|65694.6|65691.7|65676|622
1650935100000|2022-04-26 01:05:00|65704.8|65684.8|65690.1|65670.1|65711.4|65695.5|65676|65656|689
1650935400000|2022-04-26 01:10:00|65690.3|65670.3|65708.9|65688.9|65719.5|65695.1|65690.3|65670.3|659
1650935700000|2022-04-26 01:15:00|65709.8|65689.8|65799.9|65779.9|65854.3|65780.5|65707.5|65684.1|940
1650936000000|2022-04-26 01:20:00|65800.4|65780.4|65890.2|65870.2|65954|65890|65796.7|65776.7|970
1650936300000|2022-04-26 01:25:00|65890.7|65870.7|65921|65901|65994.4|65974.4|65873.2|65853.2|1055
1650936600000|2022-04-26 01:30:00|65917.4|65897.4|65934.9|65914.9|65950.2|65930.2|65876.8|65856.8|1024
1650936900000|2022-04-26 01:35:00|65934.6|65914.6|65893.5|65873.5|65936.9|65916.9|65881.9|65861.9|903
1650937200000|2022-04-26 01:40:00|65893.6|65873.6|65847|65827|65893.7|65873.7|65832.6|65812.6|894
1650937500000|2022-04-26 01:45:00|65846.7|65826.7|65876.9|65856.9|65883.7|65863.7|65845.1|65825.1|904
1650937800000|2022-04-26 01:50:00|65877|65857|65884.7|65864.7|65934.3|65914.3|65876.1|65851.5|995
1650938100000|2022-04-26 01:55:00|65885.9|65865.9|65881.6|65861.6|65896.9|65876.9|65869.1|65849.1|800
1650938400000|2022-04-26 02:00:00|65881.7|65861.7|65879.3|65859.3|65899.4|65884.7|65866.3|65846.3|777
1650938700000|2022-04-26 02:05:00|65879.1|65859.1|65840.5|65820.5|65880.1|65860.1|65835.8|65820|762
1650939000000|2022-04-26 02:10:00|65840.6|65820.6|65848|65828|65868.5|65848.5|65838|65820.4|787
1650939300000|2022-04-26 02:15:00|65847.7|65827.7|65840.2|65820.2|65863.6|65844.3|65840|65820|683
1650939600000|2022-04-26 02:20:00|65840.3|65820.3|65794.7|65774.7|65840.7|65825.4|65784.8|65764.8|829
1650939900000|2022-04-26 02:25:00|65796|65776|65703.4|65693.4|65802.4|65782.4|65694.5|65676.4|1001
1650940200000|2022-04-26 02:30:00|65703.2|65693.2|65741|65721|65762.2|65742.2|65702.3|65686.4|1032
1650940500000|2022-04-26 02:35:00|65740.5|65720.5|65731.9|65711.9|65749.9|65729.9|65713.7|65693.7|928
1650940800000|2022-04-26 02:40:00|65731.7|65711.7|65725.4|65715.4|65743.6|65723.6|65703.9|65683.9|961
1650941100000|2022-04-26 02:45:00|65732.1|65712.1|65684.7|65664.7|65734.6|65719.8|65675.9|65658.1|864
1650941400000|2022-04-26 02:50:00|65684.9|65664.9|65626.7|65606.7|65689|65669.2|65618.2|65598.2|932
1650941700000|2022-04-26 02:55:00|65627.7|65607.7|65597.4|65577.4|65657|65637|65590.1|65572.6|982
1650942000000|2022-04-26 03:00:00|65597.5|65577.5|65562.2|65542.2|65601.6|65581.6|65504.1|65484.1|1041
1650942300000|2022-04-26 03:05:00|65562.1|65542.1|65553.3|65533.3|65589|65569|65537.5|65513|980
1650942600000|2022-04-26 03:10:00|65553.5|65533.5|65493.7|65483.7|65556|65536|65487.1|65471.1|923
1650942900000|2022-04-26 03:15:00|65493.5|65483.5|65465.3|65445.3|65506.4|65491.7|65463.2|65443.2|987
1650943200000|2022-04-26 03:20:00|65465.1|65445.1|65520.3|65500.3|65558.7|65538.7|65459.9|65440|1022
1650943500000|2022-04-26 03:25:00|65520.1|65500.1|65555.9|65535.9|65583.7|65563.7|65519.9|65499.9|986
1650943800000|2022-04-26 03:30:00|65556|65536|65563.7|65543.7|65576.9|65561.4|65556|65536|818
1650944100000|2022-04-26 03:35:00|65564.3|65544.3|65585.3|65575.3|65593.6|65579|65560.9|65543.7|768
1650944400000|2022-04-26 03:40:00|65591|65571|65581.4|65571.4|65592.3|65577.7|65576.4|65556.4|849
1650944700000|2022-04-26 03:45:00|65581.5|65571.5|65567.7|65557.7|65588.6|65574.1|65567.7|65549.8|695
1650945000000|2022-04-26 03:50:00|65567.8|65557.8|65561.2|65541.2|65575.4|65559.5|65556.9|65536.9|694
1650945300000|2022-04-26 03:55:00|65561.3|65541.3|65582.2|65562.2|65582.4|65562.4|65561|65541|695
1650945600000|2022-04-26 04:00:00|65582.1|65562.1|65542.8|65522.8|65583.7|65563.7|65526.9|65506.9|851
1650945900000|2022-04-26 04:05:00|65542.6|65522.6|65556.6|65536.6|65557.2|65537.2|65542.1|65522.1|773
1650946200000|2022-04-26 04:10:00|65556.7|65536.7|65559.5|65539.5|65566.9|65546.9|65551|65531|751
1650946500000|2022-04-26 04:15:00|65559.4|65539.4|65555.7|65535.7|65566.7|65549.2|65555.3|65535.3|689
1650946800000|2022-04-26 04:20:00|65555.5|65535.5|65550.6|65530.6|65558.9|65542.5|65545.2|65525.2|649
1650947100000|2022-04-26 04:25:00|65550.7|65530.7|65554|65534|65564.2|65545.2|65547.3|65529.6|484
1650947400000|2022-04-26 04:30:00|65554.4|65534.4|65547.3|65527.3|65558.9|65540.8|65539.3|65524.1|576
1650947700000|2022-04-26 04:35:00|65547.2|65527.2|65556.3|65536.3|65556.4|65536.4|65546.2|65526.2|406
1650948000000|2022-04-26 04:40:00|65556.2|65536.2|65558.3|65548.3|65564.5|65549.7|65547.8|65533.3|353
1650948300000|2022-04-26 04:45:00|65558.2|65548.2|65577.2|65567.2|65584.7|65570|65558.2|65544|486
1650948600000|2022-04-26 04:50:00|65577.1|65567.1|65587.3|65577.3|65591.8|65577.4|65576.9|65566.9|352
1650948900000|2022-04-26 04:55:00|65587.2|65577.2|65597.3|65587.3|65607.6|65593.5|65587.2|65575.3|592
1650949200000|2022-04-26 05:00:00|65598.9|65578.9|65624.2|65614.2|65628|65614.3|65588.9|65573.9|577
1650949500000|2022-04-26 05:05:00|65624.3|65614.3|65647|65637|65659.9|65643.1|65624.1|65607.8|780
1650949800000|2022-04-26 05:10:00|65647.3|65637.3|65640.6|65620.6|65656.1|65641.6|65615.5|65599.5|727
1650950100000|2022-04-26 05:15:00|65635.7|65625.7|65650.6|65640.6|65656.6|65643|65633.1|65617.9|578
1650950400000|2022-04-26 05:20:00|65650.7|65640.7|65672.8|65662.8|65673.6|65663.6|65650.7|65637.2|425
1650950700000|2022-04-26 05:25:00|65672.9|65662.9|65657.3|65637.3|65677.5|65663|65656.5|65636.5|484
1650951000000|2022-04-26 05:30:00|65657.4|65637.4|65656.6|65636.6|65657.4|65641.9|65626.5|65611.8|762
1650951300000|2022-04-26 05:35:00|65656.3|65636.3|65630.7|65620.7|65661.4|65643.6|65624.1|65610.5|672
1650951600000|2022-04-26 05:40:00|65630.8|65620.8|65619.7|65609.7|65640.9|65626.3|65619.4|65605.4|600
1650951900000|2022-04-26 05:45:00|65619.5|65609.5|65632.4|65622.4|65645.7|65632.2|65611.1|65596.4|747
1650952200000|2022-04-26 05:50:00|65632.3|65622.3|65599.8|65589.8|65652.1|65637.4|65590|65574.6|727
1650952500000|2022-04-26 05:55:00|65599.9|65589.9|65567.7|65547.7|65625.7|65605.7|65559.9|65543.4|903
1650952800000|2022-04-26 06:00:00|65567.9|65547.9|65589.6|65569.6|65616|65596|65557.9|65537.9|909
1650953100000|2022-04-26 06:05:00|65590.2|65570.2|65602.2|65582.2|65630|65614.9|65587.8|65569.6|857
1650953400000|2022-04-26 06:10:00|65602.1|65582.1|65622.7|65602.7|65651.9|65631.9|65597.5|65577.5|858
1650953700000|2022-04-26 06:15:00|65622.9|65602.9|65682.1|65662.1|65720.3|65686.3|65622.9|65602.9|880
1650954000000|2022-04-26 06:20:00|65682.5|65662.5|65711.5|65691.5|65753.1|65733.1|65682.2|65662.2|885
1650954300000|2022-04-26 06:25:00|65708.3|65688.3|65718.7|65698.7|65757.3|65737.3|65705.5|65685.5|770
1650954600000|2022-04-26 06:30:00|65719.3|65699.3|65746|65726|65746.5|65728.1|65685|65665|893
1650954900000|2022-04-26 06:35:00|65746.1|65726.1|65759.4|65739.4|65767.2|65747.2|65709.1|65693.4|874
1650955200000|2022-04-26 06:40:00|65759.7|65739.7|65751.2|65731.2|65763.3|65743.7|65725.3|65709.5|691
1650955500000|2022-04-26 06:45:00|65751.5|65731.5|65761.4|65741.4|65764.8|65747.4|65735.8|65719.8|653
1650955800000|2022-04-26 06:50:00|65761.6|65741.6|65801.4|65791.4|65809.2|65791.4|65741.4|65724.1|785
1650956100000|2022-04-26 06:55:00|65803.2|65783.2|65801.9|65781.9|65804.5|65786|65753.6|65736.8|1048
1650956400000|2022-04-26 07:00:00|65801.5|65781.5|65772.1|65752.1|65801.7|65786.7|65761.7|65741.7|881
1650956700000|2022-04-26 07:05:00|65771.5|65751.5|65735.8|65725.8|65771.9|65757.5|65724.3|65709.5|832
1650957000000|2022-04-26 07:10:00|65740.7|65720.7|65755.9|65735.9|65759.4|65741.3|65732|65715|652
1650957300000|2022-04-26 07:15:00|65755.8|65735.8|65818.5|65798.5|65821.1|65801.1|65747.4|65730.3|780
1650957600000|2022-04-26 07:20:00|65818.4|65798.4|65814.3|65794.3|65824.1|65806.6|65784.6|65764.6|757
1650957900000|2022-04-26 07:25:00|65814.5|65794.5|65856.8|65836.8|65865.7|65845.7|65807.9|65791.8|692
1650958200000|2022-04-26 07:30:00|65856.7|65836.7|65835.4|65815.4|65869.6|65849.6|65816.5|65796.5|941
1650958500000|2022-04-26 07:35:00|65835.1|65815.1|65858.6|65838.6|65881.9|65861.9|65830.1|65810.1|702
1650958800000|2022-04-26 07:40:00|65858.9|65838.9|65839.1|65819.1|65891.2|65871.2|65829.5|65809.5|767
1650959100000|2022-04-26 07:45:00|65839|65819|65827.6|65817.6|65882.3|65864.5|65827.4|65811.9|774
1650959400000|2022-04-26 07:50:00|65827.4|65817.4|65820.2|65810.2|65832.5|65817.6|65807.2|65792.7|578
1650959700000|2022-04-26 07:55:00|65823.5|65803.5|65830.8|65810.8|65842.2|65822.2|65797.7|65777.7|803
1650960000000|2022-04-26 08:00:00|65830.6|65810.6|65793.9|65773.9|65834.7|65815.8|65782.2|65762.2|776
1650960300000|2022-04-26 08:05:00|65794|65774|65792.4|65772.4|65795.4|65778.4|65768|65752.7|713
1650960600000|2022-04-26 08:10:00|65787.5|65777.5|65795.1|65775.1|65816.9|65802|65787.4|65770.7|632
1650960900000|2022-04-26 08:15:00|65795.2|65775.2|65768.1|65748.1|65797.1|65779.8|65751|65731|791
1650961200000|2022-04-26 08:20:00|65769.7|65749.7|65751.2|65731.2|65773.2|65759.5|65737.1|65720.9|724
1650961500000|2022-04-26 08:25:00|65751.8|65731.8|65705.1|65685.1|65757.8|65743.5|65677.2|65657.2|836
1650961800000|2022-04-26 08:30:00|65704.7|65684.7|65746.7|65726.7|65763.5|65744|65703.1|65684.6|846
1650962100000|2022-04-26 08:35:00|65746.6|65726.6|65752.6|65732.6|65762.5|65747.4|65743.1|65726.5|679
1650962400000|2022-04-26 08:40:00|65752.8|65732.8|65740.1|65720.1|65758.9|65745.3|65715|65695|646
1650962700000|2022-04-26 08:45:00|65740.3|65720.3|65735.4|65715.4|65744.9|65724.9|65714.3|65694.3|697
1650963000000|2022-04-26 08:50:00|65735.8|65715.8|65715.1|65695.1|65738.4|65718.4|65697.4|65677.4|535
1650963300000|2022-04-26 08:55:00|65714.7|65694.7|65690.5|65670.5|65716.1|65698.9|65690.1|65670.5|627
1650963600000|2022-04-26 09:00:00|65686.2|65666.2|65703.5|65693.5|65711.4|65693.6|65665.7|65649.4|649
1650963900000|2022-04-26 09:05:00|65703.4|65693.4|65725.1|65715.1|65740.9|65724.5|65702.9|65688.5|622
1650964200000|2022-04-26 09:10:00|65725|65715|65742.8|65722.8|65752.9|65732.9|65706.1|65687.3|642
1650964500000|2022-04-26 09:15:00|65742.7|65722.7|65729.1|65709.1|65753.6|65738.7|65722.4|65702.4|547
1650964800000|2022-04-26 09:20:00|65729|65709|65723.1|65703.1|65738.5|65721.2|65709.8|65692.6|450
1650965100000|2022-04-26 09:25:00|65721.4|65701.4|65719.8|65699.8|65725.1|65705.7|65712.2|65692.2|401
1650965400000|2022-04-26 09:30:00|65719.7|65699.7|65694|65674|65720.6|65705.4|65687.3|65669.2|604
1650965700000|2022-04-26 09:35:00|65693.7|65673.7|65705.2|65685.2|65705.5|65685.5|65680.5|65663.8|454
1650966000000|2022-04-26 09:40:00|65705.3|65685.3|65686.6|65666.6|65707|65687|65681.5|65666.1|671
1650966300000|2022-04-26 09:45:00|65686.3|65666.3|65697.7|65687.7|65707.9|65691.1|65679.4|65666.3|563
1650966600000|2022-04-26 09:50:00|65698|65688|65696.3|65676.3|65706.3|65692|65679.6|65663.2|614
1650966900000|2022-04-26 09:55:00|65696.2|65676.2|65689.6|65679.6|65700.8|65686|65681.2|65665.4|469
1650967200000|2022-04-26 10:00:00|65689.8|65679.8|65691|65671|65701|65685.9|65677.8|65661.4|490
1650967500000|2022-04-26 10:05:00|65690.9|65670.9|65686.6|65666.6|65692.4|65672.4|65680|65663.9|266
1650967800000|2022-04-26 10:10:00|65686.4|65666.4|65688.8|65678.8|65705|65686|65681.6|65666.3|352
1650968100000|2022-04-26 10:15:00|65688.5|65678.5|65707.4|65687.4|65710.3|65695.5|65688.3|65674.6|444
1650968400000|2022-04-26 10:20:00|65707.6|65687.6|65699.8|65679.8|65708|65693.2|65692.3|65675.6|353
1650968700000|2022-04-26 10:25:00|65699.9|65679.9|65701.3|65681.3|65704.9|65689.7|65691.5|65676.5|482
1650969000000|2022-04-26 10:30:00|65701.2|65681.2|65696.6|65686.6|65704.8|65689.6|65690.3|65675|507
1650969300000|2022-04-26 10:35:00|65695.8|65685.8|65694|65674|65707.8|65692.6|65687|65674|400
1650969600000|2022-04-26 10:40:00|65694.1|65674.1|65666.8|65656.8|65694.2|65679.7|65666.1|65651.2|421
1650969900000|2022-04-26 10:45:00|65666.9|65656.9|65670.9|65650.9|65675.4|65657.4|65658.4|65641.1|591
1650970200000|2022-04-26 10:50:00|65670.8|65650.8|65663.1|65653.1|65678.8|65658.8|65662.1|65647.5|558
1650970500000|2022-04-26 10:55:00|65663.2|65653.2|65670.9|65650.9|65680.3|65660.3|65642.1|65624.6|693
1650970800000|2022-04-26 11:00:00|65671.3|65651.3|65668.1|65648.1|65676.5|65656.5|65658.5|65638.5|706
1650971100000|2022-04-26 11:05:00|65668.2|65648.2|65669.5|65649.5|65686.7|65666.7|65655.3|65635.7|627
1650971400000|2022-04-26 11:10:00|65669.9|65649.9|65643|65623|65672.4|65658.3|65636.9|65616.9|630
1650971700000|2022-04-26 11:15:00|65642.9|65622.9|65631.6|65611.6|65643.7|65623.7|65621.1|65601.1|767
1650972000000|2022-04-26 11:20:00|65631.2|65611.2|65626.4|65606.4|65631.6|65611.6|65606.6|65591.4|692
1650972300000|2022-04-26 11:25:00|65626.3|65606.3|65623.5|65613.5|65633.5|65614.1|65618|65598|585
1650972600000|2022-04-26 11:30:00|65623.4|65613.4|65654.5|65644.5|65667.4|65647.4|65623.2|65610.7|663
1650972900000|2022-04-26 11:35:00|65654.6|65644.6|65711.6|65691.6|65713.3|65693.3|65646|65631.1|746
1650973200000|2022-04-26 11:40:00|65710.4|65690.4|65696.9|65686.9|65710.4|65690.4|65677|65660.7|634
1650973500000|2022-04-26 11:45:00|65697.3|65687.3|65670.3|65650.3|65697.7|65687.7|65658.3|65643.1|657
1650973800000|2022-04-26 11:50:00|65670.2|65650.2|65700|65680|65702.3|65686.4|65665.1|65649.9|774
1650974100000|2022-04-26 11:55:00|65699.8|65679.8|65695.1|65675.1|65713.5|65693.5|65688.3|65669.8|817
1650974400000|2022-04-26 12:00:00|65695.2|65675.2|65688|65678|65706.2|65690.8|65683.2|65664.2|732
1650974700000|2022-04-26 12:05:00|65688.1|65678.1|65698.6|65678.6|65717.9|65697.9|65686.8|65671.9|594
1650975000000|2022-04-26 12:10:00|65698.4|65678.4|65710.7|65700.7|65730.8|65710.8|65684|65664|704
1650975300000|2022-04-26 12:15:00|65710.4|65700.4|65723.2|65713.2|65733.5|65714.5|65708.1|65688.1|679
1650975600000|2022-04-26 12:20:00|65723.3|65713.3|65732|65712|65747.3|65727.3|65722.4|65705|598
1650975900000|2022-04-26 12:25:00|65732.3|65712.3|65746|65726|65747.6|65727.6|65729.4|65710|611
1650976200000|2022-04-26 12:30:00|65746.1|65726.1|65738.8|65718.8|65747.9|65727.9|65727.5|65707.5|491
1650976500000|2022-04-26 12:35:00|65738.7|65718.7|65773|65753|65784.9|65764.9|65738.5|65718.5|787
1650976800000|2022-04-26 12:40:00|65773.2|65753.2|65796.6|65776.6|65804.3|65788.3|65766.6|65746.6|899
1650977100000|2022-04-26 12:45:00|65796.8|65776.8|65779.1|65759.1|65797.1|65777.1|65769.3|65749.3|792
1650977400000|2022-04-26 12:50:00|65779.2|65759.2|65778|65758|65790.7|65770.7|65776.4|65756.4|666
1650977700000|2022-04-26 12:55:00|65777.7|65757.7|65777.3|65757.3|65794.8|65778|65760.8|65740.8|719
1650978000000|2022-04-26 13:00:00|65776.7|65756.7|65793.3|65773.3|65796.3|65780.5|65769.6|65753.6|942
1650978300000|2022-04-26 13:05:00|65793.1|65773.1|65784.5|65764.5|65804.5|65786.4|65779.9|65759.9|798
1650978600000|2022-04-26 13:10:00|65784.3|65764.3|65805.3|65785.3|65805.4|65793.4|65780.2|65763.7|801
1650978900000|2022-04-26 13:15:00|65806.3|65786.3|65812.2|65792.2|65819.4|65803.9|65795.7|65780|703
1650979200000|2022-04-26 13:20:00|65812.1|65792.1|65817.8|65797.8|65839.3|65824.4|65807.8|65792.1|741
1650979500000|2022-04-26 13:25:00|65816.5|65796.5|65814.6|65794.6|65822.5|65807.5|65794.5|65774.5|795
1650979800000|2022-04-26 13:30:00|65814.7|65794.7|65812.1|65792.1|65824.5|65806.8|65805.6|65790.4|687
1650980100000|2022-04-26 13:35:00|65812.4|65792.4|65790|65780|65815.2|65798.9|65790|65775.3|679
1650980400000|2022-04-26 13:40:00|65790.1|65780.1|65794.7|65784.7|65801.9|65788|65786.6|65774.2|599
1650980700000|2022-04-26 13:45:00|65795.5|65785.5|65817.9|65797.9|65826.4|65811.6|65795.3|65785.3|591
1650981000000|2022-04-26 13:50:00|65817.7|65797.7|65838.3|65818.3|65838.6|65823.4|65816.5|65796.5|617
1650981300000|2022-04-26 13:55:00|65838.2|65818.2|65851.7|65831.7|65853.3|65836.1|65831.1|65811.1|610
1650981600000|2022-04-26 14:00:00|65852.6|65832.6|65846.5|65826.5|65855.6|65843.2|65835.9|65822.4|562
1650981900000|2022-04-26 14:05:00|65846.6|65826.6|65854.7|65834.7|65854.7|65838.2|65838.1|65822.1|565
1650982200000|2022-04-26 14:10:00|65854.2|65834.2|65846|65836|65858.6|65844.8|65841.3|65826.2|585
1650982500000|2022-04-26 14:15:00|65845.7|65835.7|65858.7|65848.7|65861.1|65849.2|65843.5|65828.3|591
1650982800000|2022-04-26 14:20:00|65858.9|65848.9|65865.7|65845.7|65868.3|65853.8|65854.1|65839.8|572
1650983100000|2022-04-26 14:25:00|65865.6|65845.6|65865|65855|65875.2|65860.2|65859.2|65845.3|533
1650983400000|2022-04-26 14:30:00|65865.1|65855.1|65879.4|65869.4|65880.1|65870.1|65863.2|65847.8|593
1650983700000|2022-04-26 14:35:00|65880|65870|65881.4|65871.4|65884.9|65873.2|65876.1|65861.5|568
1650984000000|2022-04-26 14:40:00|65881.3|65871.3|65877.2|65867.2|65888.6|65878.6|65875|65859.9|608
1650984300000|2022-04-26 14:45:00|65877|65867|65865.5|65855.5|65881.7|65869.5|65865|65850.1|751
1650984600000|2022-04-26 14:50:00|65865.9|65855.9|65861.4|65851.4|65874.3|65864.3|65857|65842|633
1650984900000|2022-04-26 14:55:00|65861.8|65851.8|65877.4|65867.4|65878.2|65868.2|65861.5|65851.2|622
1650985200000|2022-04-26 15:00:00|65877.7|65867.7|65853.7|65843.7|65880.5|65870.5|65850.8|65840.8|717
1650985500000|2022-04-26 15:05:00|65854.3|65844.3|65870.6|65860.6|65877|65863.2|65853.2|65843.2|635
1650985800000|2022-04-26 15:10:00|65869.8|65859.8|65867.7|65857.7|65875.4|65860.9|65859.6|65847|623
1650986100000|2022-04-26 15:15:00|65867.8|65857.8|65876|65866|65878.7|65868.7|65867.7|65855.8|397
1650986400000|2022-04-26 15:20:00|65876.2|65866.2|65876.3|65866.3|65883.4|65873.4|65862.3|65852.3|598
1650986700000|2022-04-26 15:25:00|65876.1|65866.1|65884.7|65874.7|65891|65877.3|65875.4|65861.8|552
1650987000000|2022-04-26 15:30:00|65885.1|65875.1|65888.2|65878.2|65893.4|65879.4|65875.8|65860.8|521
1650987300000|2022-04-26 15:35:00|65888.3|65878.3|65894|65874|65894.5|65879.9|65883.2|65870.3|579
1650987600000|2022-04-26 15:40:00|65894.2|65874.2|65886.9|65876.9|65897.2|65882.8|65882.8|65869.8|497
1650987900000|2022-04-26 15:45:00|65886.8|65876.8|65893.1|65883.1|65894.9|65883.5|65886.1|65870|615
1650988200000|2022-04-26 15:50:00|65893.2|65883.2|65892.4|65882.4|65893.8|65883.8|65890.3|65880.3|356
1650988500000|2022-04-26 15:55:00|65892.5|65882.5|65898.5|65888.5|65898.9|65888.9|65892.5|65882.5|507
1650988800000|2022-04-26 16:00:00|65898.7|65888.7|65897.4|65887.4|65898.9|65888.9|65893.3|65883.3|480
1650989100000|2022-04-26 16:05:00|65897.3|65887.3|65888.2|65878.2|65899|65889|65887|65873.9|382
1650989400000|2022-04-26 16:10:00|65888.3|65878.3|65889.1|65879.1|65892|65882|65881.6|65871.6|491
1650989700000|2022-04-26 16:15:00|65889.2|65879.2|65888.3|65878.3|65896|65882.2|65885|65871.2|384
1650990000000|2022-04-26 16:20:00|65888.4|65878.4|65880.8|65870.8|65889.7|65878.4|65871.4|65854.2|453
1650990300000|2022-04-26 16:25:00|65881.1|65871.1|65887.9|65867.9|65889.7|65876.7|65879.7|65866.8|423
1650990600000|2022-04-26 16:30:00|65887.7|65867.7|65899.4|65879.4|65899.4|65886|65880.2|65864.9|517
1650990900000|2022-04-26 16:35:00|65899.5|65879.5|65901.5|65891.5|65901.9|65891.9|65894.9|65879.3|343
1650991200000|2022-04-26 16:40:00|65901.4|65891.4|65899.1|65889.1|65904|65894|65898.7|65888.7|452
1650991500000|2022-04-26 16:45:00|65899.2|65889.2|65898.4|65888.4|65899.3|65889.3|65893.3|65883.3|448
1650991800000|2022-04-26 16:50:00|65898.5|65888.5|65899.9|65889.9|65905.2|65891.6|65898.1|65883.8|354
1650992100000|2022-04-26 16:55:00|65900.2|65890.2|65905.5|65885.5|65906.1|65894|65896.5|65884.7|526
1650992400000|2022-04-26 17:00:00|65905.6|65885.6|65900.8|65890.8|65905.7|65891.3|65900.3|65884.6|228
1650992700000|2022-04-26 17:05:00|65900.7|65890.7|65903.7|65893.7|65906.4|65893.7|65900.6|65886.2|197
1650993000000|2022-04-26 17:10:00|65904.1|65894.1|65904.6|65894.6|65906|65896|65902.6|65892.6|409
1650993300000|2022-04-26 17:15:00|65904.8|65894.8|65906|65896|65906|65896|65900.7|65890.7|363
1650993600000|2022-04-26 17:20:00|65906.2|65896.2|65910.5|65900.5|65918|65908|65905.7|65895.7|478
1650993900000|2022-04-26 17:25:00|65910.6|65900.6|65910.8|65900.8|65916.1|65902.7|65909.4|65895.4|401
1650994200000|2022-04-26 17:30:00|65911.2|65901.2|65912.6|65902.6|65914.1|65904.1|65905.8|65895.8|390
1650994500000|2022-04-26 17:35:00|65912.7|65902.7|65913.2|65903.2|65916.4|65906.4|65912.6|65902.6|215
1650994800000|2022-04-26 17:40:00|65913.3|65903.3|65911.7|65901.7|65914.5|65904.5|65908.1|65898.1|297
1650995100000|2022-04-26 17:45:00|65911.6|65901.6|65914.6|65904.6|65917|65907|65910|65900|245
1650995400000|2022-04-26 17:50:00|65914.3|65904.3|65917.9|65907.9|65918.8|65908.8|65914|65904|302
1650995700000|2022-04-26 17:55:00|65917.8|65907.8|65921.9|65911.9|65924.1|65914.1|65915.3|65905.3|360
1650996000000|2022-04-26 18:00:00|65922.3|65912.3|65915.7|65905.7|65924.4|65914.4|65915.6|65902.1|424
1650996300000|2022-04-26 18:05:00|65920.8|65900.8|65906.1|65896.1|65920.9|65905.6|65903.6|65893.6|466
1650996600000|2022-04-26 18:10:00|65906|65896|65897|65887|65906.4|65896.4|65896.1|65881.1|420
1650996900000|2022-04-26 18:15:00|65896.8|65886.8|65902.6|65892.6|65904.5|65894.5|65895|65885|334
1650997200000|2022-04-26 18:20:00|65902.5|65892.5|65899.4|65889.4|65902.8|65892.8|65896.6|65886.6|214
1650997500000|2022-04-26 18:25:00|65899.3|65889.3|65898.4|65888.4|65904.3|65894.3|65897.3|65887.3|267
1650997800000|2022-04-26 18:30:00|65898.3|65888.3|65901.4|65891.4|65904|65894|65897.8|65887.8|304
1650998100000|2022-04-26 18:35:00|65901.5|65891.5|65901.5|65891.5|65903.8|65893.8|65899.3|65889.3|312
1650998400000|2022-04-26 18:40:00|65902.1|65892.1|65909|65899|65909.1|65899.1|65900.6|65890.6|274
1650998700000|2022-04-26 18:45:00|65909.1|65899.1|65914.9|65894.9|65916.4|65902.2|65906.7|65892.2|290
1650999000000|2022-04-26 18:50:00|65915|65895|65907.3|65897.3|65915.5|65900.7|65907|65892.1|233
1650999300000|2022-04-26 18:55:00|65906.9|65896.9|65906.8|65896.8|65914.4|65899.6|65905|65890.3|389
1650999600000|2022-04-26 19:00:00|65907.3|65897.3|65911.2|65901.2|65917.5|65902.2|65903.2|65889.7|293
1650999900000|2022-04-26 19:05:00|65911.3|65901.3|65913.7|65903.7|65919|65904|65910.3|65895.6|280
1651000200000|2022-04-26 19:10:00|65913.8|65903.8|65920.6|65910.6|65926.1|65910.8|65910.7|65895.9|298
1651000500000|2022-04-26 19:15:00|65920.5|65910.5|65925.4|65905.4|65926|65911|65917.2|65902.4|219
1651000800000|2022-04-26 19:20:00|65925.3|65905.3|65923|65913|65927.4|65913.2|65919.7|65905.2|270
1651001100000|2022-04-26 19:25:00|65922.6|65912.6|65923.3|65913.3|65928.1|65914.6|65921.2|65906.3|297
1651001400000|2022-04-26 19:30:00|65923.7|65913.7|65926.1|65906.1|65928.1|65913.7|65920.3|65905|277
1651001700000|2022-04-26 19:35:00|65926.2|65906.2|65923.4|65913.4|65928.5|65914.4|65920.4|65905.4|221
1651002000000|2022-04-26 19:40:00|65923.5|65913.5|65922|65902|65928.4|65913.6|65917.1|65901.9|262
1651002300000|2022-04-26 19:45:00|65921.9|65901.9|65925.3|65905.3|65926.3|65911|65915.2|65899|243
1651002600000|2022-04-26 19:50:00|65925.6|65905.6|65923.4|65903.4|65925.6|65910.7|65914.5|65899|278
1651002900000|2022-04-26 19:55:00|65923.3|65903.3|65923.1|65903.1|65925.8|65910.8|65916|65901.6|273
1651003200000|2022-04-26 20:00:00|65922.7|65902.7|65922.5|65902.5|65923.7|65905.3|65914.2|65899|334
1651003500000|2022-04-26 20:05:00|65922.6|65902.6|65925.3|65905.3|65927.8|65908.5|65917.6|65902.1|324
1651003800000|2022-04-26 20:10:00|65925.4|65905.4|65922.2|65902.2|65928.2|65911.9|65919|65902|294
1651004100000|2022-04-26 20:15:00|65922|65902|65923.1|65903.1|65924.3|65908.7|65916.5|65901.1|178
1651004400000|2022-04-26 20:20:00|65923|65903|65923|65903|65923.8|65908.8|65916.9|65902.3|289
1651004700000|2022-04-26 20:25:00|65923.1|65903.1|65926.8|65906.8|65927.8|65912.1|65917|65901.9|209
1651005000000|2022-04-26 20:30:00|65926.7|65906.7|65924.5|65904.5|65928.9|65910.8|65919.6|65903.6|284
1651005300000|2022-04-26 20:35:00|65924.6|65904.6|65924.6|65904.6|65927.1|65908.6|65918.6|65902.3|188
1651005600000|2022-04-26 20:40:00|65924.4|65904.4|65925.5|65905.5|65927.4|65909.3|65919.1|65900.5|159
1651005900000|2022-04-26 20:45:00|65925.7|65905.7|65927.3|65907.3|65927.4|65910.3|65919.4|65903.7|140
1651006200000|2022-04-26 20:50:00|65927.1|65907.1|65919.5|65899.5|65928.1|65908.1|65917.2|65897.2|251
1651006500000|2022-04-26 20:55:00|65919.8|65899.8|65906.4|65886.4|65927.9|65900.6|65905.8|65875.4|315
1651006800000|2022-04-26 21:00:00|65906.3|65886.3|65920.1|65852.8|65928.9|65886.3|65905.6|65843.7|153
1651007100000|2022-04-26 21:05:00|65916.4|65853.1|65911.8|65863.6|65916.4|65864.1|65909.7|65852.4|93
1651007400000|2022-04-26 21:10:00|65911.6|65866|65917.5|65866.4|65922|65874.6|65905.3|65860.8|145
1651007700000|2022-04-26 21:15:00|65911.5|65863.1|65919.5|65864.7|65922.4|65873.8|65906.2|65860.2|103
1651008000000|2022-04-26 21:20:00|65923.9|65863|65931.8|65860.9|65939.3|65868.5|65912.9|65855.6|210
1651008300000|2022-04-26 21:25:00|65929.6|65861.6|65921.9|65862.3|65937.7|65868.5|65919.5|65858.5|90
1651008600000|2022-04-26 21:30:00|65926.1|65862.7|65927.7|65862.8|65938.8|65878.8|65914.8|65858|152
1651008900000|2022-04-26 21:35:00|65924.9|65864.3|65916.9|65862.6|65937|65873.1|65912.9|65859.2|575
1651009200000|2022-04-26 21:40:00|65916.7|65861.7|65920.6|65884.6|65927.5|65884.7|65911.2|65859.9|340
1651009500000|2022-04-26 21:45:00|65919.3|65885.1|65924.7|65887.2|65932.3|65896.1|65911|65882.9|182
1651009800000|2022-04-26 21:50:00|65922.5|65888|65915.9|65895.9|65938|65896|65910.5|65883.9|91
1651010100000|2022-04-26 21:55:00|65927.5|65888.3|65920.4|65867.3|65929.6|65899.1|65911.4|65861.1|222
1651010400000|2022-04-26 22:00:00|65921.7|65866.2|65922.6|65875.7|65932.1|65878|65912.4|65850.6|199
1651010700000|2022-04-26 22:05:00|65925|65875.1|65933.2|65814.2|65941|65881.3|65914.9|65800.9|407
1651011000000|2022-04-26 22:10:00|65940.1|65821.1|65920.4|65865.9|65943.3|65869.5|65890.3|65788.7|380
1651011300000|2022-04-26 22:15:00|65923|65861.3|65918.9|65865.8|65928|65871.6|65915.3|65855.2|155
1651011600000|2022-04-26 22:20:00|65917.5|65867.6|65926.7|65877.2|65927.9|65883.4|65915.2|65860.8|233
1651011900000|2022-04-26 22:25:00|65926.1|65878.1|65920.8|65878.7|65930.8|65884.4|65920.8|65874.1|165
1651012200000|2022-04-26 22:30:00|65926|65878.4|65919.4|65876.8|65926.8|65882.4|65914.1|65873.2|194
1651012500000|2022-04-26 22:35:00|65919|65878.6|65917|65880.4|65922.7|65887.5|65906.8|65874.8|165
1651012800000|2022-04-26 22:40:00|65907|65887|65918.3|65878.5|65920.9|65888.6|65906.4|65873.1|257
1651013100000|2022-04-26 22:45:00|65915.8|65879.1|65919.9|65879.5|65923.5|65887.4|65905.5|65872.8|161
1651013400000|2022-04-26 22:50:00|65914.9|65879.4|65918.9|65874|65921.4|65883.7|65912.6|65872|167
1651013700000|2022-04-26 22:55:00|65918.2|65874.8|65916.2|65877.5|65924.1|65881.7|65912.8|65869.9|140
1651014000000|2022-04-26 23:00:00|65917.8|65875.6|65902.1|65882.1|65917.8|65886|65901.8|65872.5|314
1651014300000|2022-04-26 23:05:00|65902.4|65882.4|65902.9|65882.9|65905.3|65885.3|65900.4|65880.4|229
1651014600000|2022-04-26 23:10:00|65903.2|65883.2|65908.3|65888.3|65913|65893|65903.2|65883.2|199
1651014900000|2022-04-26 23:15:00|65908.4|65888.4|65908.1|65888.1|65910.9|65890.9|65906.9|65886.9|218
1651015200000|2022-04-26 23:20:00|65908|65888|65897.7|65877.7|65913.6|65888.3|65895.1|65827|195
1651015500000|2022-04-26 23:25:00|65897.6|65877.6|65890.8|65870.8|65906.1|65878.6|65886.7|65863.9|274
1651015800000|2022-04-26 23:30:00|65889.4|65869.4|65889.2|65869.2|65892.8|65872.8|65885.9|65865.9|192
1651016100000|2022-04-26 23:35:00|65888.4|65868.4|65888.8|65868.8|65890.6|65870.6|65886.7|65866.7|168
1651016400000|2022-04-26 23:40:00|65889.3|65869.3|65889.5|65869.5|65890.5|65870.5|65886.9|65866.9|154
1651016700000|2022-04-26 23:45:00|65889.4|65869.4|65877.2|65857.2|65890.4|65870.4|65876.5|65856.5|206
1651017000000|2022-04-26 23:50:00|65877.3|65857.3|65878.2|65858.2|65883.9|65859.2|65876.6|65852.8|220
1651017300000|2022-04-26 23:55:00|65878.3|65858.3|65871.7|65851.7|65883.4|65863.4|65870|65845.3|348
1651017600000|2022-04-27 00:00:00|65872.2|65852.2|65873.6|65853.6|65880.8|65860.8|65862.4|65846.3|562
1651017900000|2022-04-27 00:05:00|65873.7|65853.7|65866|65846|65876.3|65856.3|65861.6|65841.6|479
1651018200000|2022-04-27 00:10:00|65866.1|65846.1|65876.7|65856.7|65880.6|65860.6|65864.2|65844.2|551
1651018500000|2022-04-27 00:15:00|65876.2|65856.2|65886.3|65866.3|65887.1|65867.1|65875|65855|490
1651018800000|2022-04-27 00:20:00|65886.2|65866.2|65901.3|65881.3|65901.4|65881.4|65883.7|65866.2|593
1651019100000|2022-04-27 00:25:00|65900.9|65880.9|65904.3|65884.3|65910.8|65894.9|65893.7|65875.9|531
1651019400000|2022-04-27 00:30:00|65904.4|65884.4|65911.3|65891.3|65922.4|65902.6|65899|65884.3|510
1651019700000|2022-04-27 00:35:00|65911.2|65891.2|65930.8|65920.8|65936.2|65921.6|65905.7|65890.6|450
1651020000000|2022-04-27 00:40:00|65931|65921|65931.5|65921.5|65939.8|65927.7|65926.9|65912.4|355
1651020300000|2022-04-27 00:45:00|65931.4|65921.4|65921.1|65901.1|65932.1|65922.1|65918.4|65898.4|537
1651020600000|2022-04-27 00:50:00|65921.3|65901.3|65927.5|65917.5|65936.5|65922.3|65906.1|65891.6|535
1651020900000|2022-04-27 00:55:00|65931.2|65911.2|65911.3|65891.3|65931.9|65916.5|65910.4|65890.4|675
1651021200000|2022-04-27 01:00:00|65911.7|65891.7|65918.8|65898.8|65923.6|65903.9|65899.4|65879.4|697
1651021500000|2022-04-27 01:05:00|65918.7|65898.7|65915.8|65895.8|65923|65903.1|65900|65880|666
1651021800000|2022-04-27 01:10:00|65915.9|65895.9|65935.9|65915.9|65940.3|65920.3|65914.6|65894.6|654
1651022100000|2022-04-27 01:15:00|65936.4|65916.4|65887.6|65867.6|65955.7|65920.5|65887.6|65867.6|881
1651022400000|2022-04-27 01:20:00|65886.5|65866.5|65886.3|65866.3|65892.5|65872.5|65874.1|65854.1|772
1651022700000|2022-04-27 01:25:00|65886.2|65866.2|65901.3|65881.3|65906.2|65886.2|65884|65864|654
1651023000000|2022-04-27 01:30:00|65900.9|65880.9|65890|65870|65901.8|65881.8|65873.3|65853.3|904
1651023300000|2022-04-27 01:35:00|65890.6|65870.6|65878.6|65858.6|65932.4|65912.4|65872|65852|941
1651023600000|2022-04-27 01:40:00|65877.3|65857.3|65865.8|65855.8|65890.3|65870.3|65856.6|65836.6|827
1651023900000|2022-04-27 01:45:00|65865.9|65855.9|65807.3|65787.3|65881.2|65868.8|65780|65760|868
1651024200000|2022-04-27 01:50:00|65807.1|65787.1|65797.6|65777.6|65824.3|65804.3|65767.1|65747.1|939
1651024500000|2022-04-27 01:55:00|65798|65778|65828.4|65808.4|65856.6|65836.6|65780.8|65765.5|938
1651024800000|2022-04-27 02:00:00|65828.8|65808.8|65841.7|65831.7|65850.3|65831.9|65816.9|65796.9|732
1651025100000|2022-04-27 02:05:00|65841.9|65831.9|65868.9|65848.9|65878|65858|65827.2|65812.2|835
1651025400000|2022-04-27 02:10:00|65869|65849|65849.6|65839.6|65877.2|65857.2|65839.2|65821.8|879
1651025700000|2022-04-27 02:15:00|65849.8|65839.8|65869.5|65849.5|65888|65868|65842.7|65827.7|739
1651026000000|2022-04-27 02:20:00|65869.6|65849.6|65867.5|65847.5|65883.9|65868.8|65852.2|65832.2|715
1651026300000|2022-04-27 02:25:00|65867.3|65847.3|65870.4|65850.4|65882.5|65862.5|65855|65835|717
1651026600000|2022-04-27 02:30:00|65870.7|65850.7|65894.7|65874.7|65897.5|65881.2|65859.7|65844.8|784
1651026900000|2022-04-27 02:35:00|65894.6|65874.6|65860.9|65840.9|65895.4|65878.1|65857.8|65837.8|789
1651027200000|2022-04-27 02:40:00|65861.1|65841.1|65861.2|65851.2|65866.4|65851.5|65843.2|65823.9|794
1651027500000|2022-04-27 02:45:00|65861.1|65851.1|65871.4|65861.4|65896.6|65876.6|65861.1|65846|728
1651027800000|2022-04-27 02:50:00|65876.4|65856.4|65865.8|65845.8|65889.6|65873.4|65856.1|65841.1|880
1651028100000|2022-04-27 02:55:00|65865.9|65845.9|65870.4|65850.4|65887.6|65867.6|65855.2|65840.4|844
1651028400000|2022-04-27 03:00:00|65870.5|65850.5|65867.4|65847.4|65874.5|65859.6|65852.9|65832.9|698
1651028700000|2022-04-27 03:05:00|65867.5|65847.5|65856.8|65846.8|65869.9|65856|65854.3|65840.1|642
1651029000000|2022-04-27 03:10:00|65856.9|65846.9|65863.1|65853.1|65872.1|65862.1|65853.8|65841.7|730
1651029300000|2022-04-27 03:15:00|65863.2|65853.2|65856.8|65846.8|65873.7|65858.6|65856.1|65845.6|554
1651029600000|2022-04-27 03:20:00|65856.7|65846.7|65852|65832|65864.7|65854.7|65845.1|65827.3|660
1651029900000|2022-04-27 03:25:00|65851.9|65831.9|65847.8|65837.8|65856.9|65843.5|65844.7|65826.7|709
1651030200000|2022-04-27 03:30:00|65847.5|65837.5|65852.7|65842.7|65854.8|65844.4|65847.4|65831.4|459
1651030500000|2022-04-27 03:35:00|65852.6|65842.6|65854.4|65844.4|65872|65858.5|65852.3|65842.3|537
1651030800000|2022-04-27 03:40:00|65854.7|65844.7|65862.8|65852.8|65870.4|65854.7|65854.6|65842.7|447
1651031100000|2022-04-27 03:45:00|65863|65853|65855.2|65845.2|65863.2|65853.2|65854.9|65844.9|468
1651031400000|2022-04-27 03:50:00|65855.1|65845.1|65854.9|65844.9|65864.7|65850.3|65850.2|65837.8|394
1651031700000|2022-04-27 03:55:00|65854.7|65844.7|65859.7|65849.7|65861|65851|65853.2|65838.2|371
1651032000000|2022-04-27 04:00:00|65859.6|65849.6|65864.5|65854.5|65865.2|65855.2|65858.1|65848.1|297
1651032300000|2022-04-27 04:05:00|65864.4|65854.4|65862|65852|65864.9|65854.9|65859.2|65849.2|333
1651032600000|2022-04-27 04:10:00|65861.9|65851.9|65867.3|65857.3|65867.8|65857.8|65859.6|65849.6|275
1651032900000|2022-04-27 04:15:00|65867.4|65857.4|65875.3|65855.3|65875.7|65861.5|65867.3|65851.7|379
1651033200000|2022-04-27 04:20:00|65870.4|65860.4|65874.1|65864.1|65877.6|65864.8|65869.8|65857.6|302
1651033500000|2022-04-27 04:25:00|65874.2|65864.2|65869|65859|65876.2|65864.4|65866.2|65855.5|431
1651033800000|2022-04-27 04:30:00|65869.2|65859.2|65863.3|65853.3|65869.4|65859.4|65861.2|65851.2|390
1651034100000|2022-04-27 04:35:00|65863.5|65853.5|65863.6|65853.6|65868.9|65858.9|65862.2|65852.2|310
1651034400000|2022-04-27 04:40:00|65863.5|65853.5|65863.1|65853.1|65866.7|65856.7|65861.1|65851.1|348
1651034700000|2022-04-27 04:45:00|65863.2|65853.2|65858.4|65848.4|65863.2|65853.2|65857.4|65847.4|275
1651035000000|2022-04-27 04:50:00|65858.5|65848.5|65859.5|65849.5|65860.4|65850.4|65856.1|65846.1|307
1651035300000|2022-04-27 04:55:00|65859.6|65849.6|65853.9|65843.9|65863.4|65850.5|65853.9|65843.4|477
1651035600000|2022-04-27 05:00:00|65854.1|65844.1|65860.4|65850.4|65864.4|65854.4|65848.1|65838.1|494
1651035900000|2022-04-27 05:05:00|65860.5|65850.5|65855.2|65845.2|65865.2|65854.8|65853.3|65843.3|304
1651036200000|2022-04-27 05:10:00|65855.1|65845.1|65848.3|65838.3|65858.8|65848.8|65845.2|65835.2|510
1651036500000|2022-04-27 05:15:00|65848.4|65838.4|65815|65805|65851.1|65841.1|65808.5|65794.7|645
1651036800000|2022-04-27 05:20:00|65815.1|65805.1|65808.2|65798.2|65827.6|65812.6|65801|65783.6|541
1651037100000|2022-04-27 05:25:00|65806.9|65796.9|65795.6|65785.6|65821.2|65806.3|65795.4|65780.3|609
1651037400000|2022-04-27 05:30:00|65795.5|65785.5|65819.7|65809.7|65849.2|65829.2|65794.4|65784.4|865
1651037700000|2022-04-27 05:35:00|65819.8|65809.8|65825.1|65815.1|65827.2|65817.2|65813.9|65803.9|589
1651038000000|2022-04-27 05:40:00|65824.9|65814.9|65835.3|65825.3|65855.4|65840.1|65818.3|65805.8|642
1651038300000|2022-04-27 05:45:00|65835.2|65825.2|65843.1|65833.1|65849.2|65835.3|65831.7|65819.4|630
1651038600000|2022-04-27 05:50:00|65843.2|65833.2|65837.5|65827.5|65850.9|65837|65831.2|65820.2|557
1651038900000|2022-04-27 05:55:00|65837.7|65827.7|65835.9|65825.9|65844.7|65834.7|65817.6|65802.3|681
1651039200000|2022-04-27 06:00:00|65835.6|65825.6|65831.1|65821.1|65854.7|65839.5|65830|65815.7|696
1651039500000|2022-04-27 06:05:00|65830.6|65820.6|65832.1|65822.1|65846.1|65830.6|65817.1|65802|668
1651039800000|2022-04-27 06:10:00|65832.2|65822.2|65838.3|65828.3|65847.2|65833.7|65832.2|65818.7|698
1651040100000|2022-04-27 06:15:00|65838.4|65828.4|65831.9|65821.9|65844.7|65834.7|65830.9|65820.1|610
1651040400000|2022-04-27 06:20:00|65831.6|65821.6|65848.3|65838.3|65848.3|65838.3|65820.2|65807.4|695
1651040700000|2022-04-27 06:25:00|65847.9|65837.9|65871.1|65861.1|65879.4|65865|65847.9|65834.1|746
1651041000000|2022-04-27 06:30:00|65871.4|65861.4|65864.3|65854.3|65873.4|65861.4|65851.7|65836.3|671
1651041300000|2022-04-27 06:35:00|65864.1|65854.1|65872.4|65862.4|65885.9|65875.9|65863.2|65851.8|686
1651041600000|2022-04-27 06:40:00|65872.2|65862.2|65868.5|65848.5|65880.5|65870.5|65863.2|65848.5|631
1651041900000|2022-04-27 06:45:00|65863.9|65853.9|65859.3|65849.3|65874.8|65863.4|65858.2|65848.2|600
1651042200000|2022-04-27 06:50:00|65859|65849|65868.5|65858.5|65873.2|65863.2|65855.3|65845.3|540
1651042500000|2022-04-27 06:55:00|65868.4|65858.4|65844.1|65834.1|65868.4|65858.4|65839.2|65829.2|673
1651042800000|2022-04-27 07:00:00|65843.9|65833.9|65849.7|65839.7|65856.6|65843|65828.6|65814|808
1651043100000|2022-04-27 07:05:00|65849.8|65839.8|65861.9|65851.9|65870.6|65859.3|65845.2|65832.3|696
1651043400000|2022-04-27 07:10:00|65861.7|65851.7|65894|65884|65903.3|65888.8|65851.8|65836|689
1651043700000|2022-04-27 07:15:00|65893.9|65883.9|65906.3|65896.3|65921.3|65906.2|65888.9|65875.3|757
1651044000000|2022-04-27 07:20:00|65906.6|65896.6|65904.9|65894.9|65922.7|65909.6|65901.1|65884.3|783
1651044300000|2022-04-27 07:25:00|65905|65895|65908|65898|65917.9|65902.5|65889.4|65875.8|819
1651044600000|2022-04-27 07:30:00|65908.1|65898.1|65857.3|65837.3|65923|65907.9|65837.4|65817.4|828
1651044900000|2022-04-27 07:35:00|65857.4|65837.4|65858.2|65838.2|65860.3|65846.7|65838.3|65826|720
1651045200000|2022-04-27 07:40:00|65858.7|65838.7|65858|65838|65865.2|65853|65841.6|65831.6|683
1651045500000|2022-04-27 07:45:00|65857.8|65837.8|65852.6|65842.6|65867|65854.1|65849.7|65835.7|669
1651045800000|2022-04-27 07:50:00|65852.5|65842.5|65853.6|65843.6|65863.7|65850.4|65844.8|65831|582
1651046100000|2022-04-27 07:55:00|65853.8|65843.8|65862.1|65852.1|65865.8|65855.8|65848.1|65836.2|626
1651046400000|2022-04-27 08:00:00|65861.6|65851.6|65887.9|65877.9|65895.7|65881.3|65861.3|65850.8|750
1651046700000|2022-04-27 08:05:00|65888.1|65878.1|65857|65847|65896|65881.2|65857|65847|605
1651047000000|2022-04-27 08:10:00|65859|65839|65844.6|65834.6|65875|65859.8|65838.5|65823.3|673
1651047300000|2022-04-27 08:15:00|65848.3|65828.3|65828.4|65808.4|65849|65838.1|65814.6|65794.6|537
1651047600000|2022-04-27 08:20:00|65823.1|65813.1|65843.4|65833.4|65847.1|65837.1|65821.9|65810.4|708
1651047900000|2022-04-27 08:25:00|65843.3|65833.3|65835.8|65825.8|65846.3|65833.3|65817.4|65802.4|690
1651048200000|2022-04-27 08:30:00|65833.6|65823.6|65863.9|65853.9|65891.5|65872.2|65829|65819|679
1651048500000|2022-04-27 08:35:00|65863.8|65853.8|65862.8|65852.8|65875.8|65859.6|65853.2|65838.5|514
1651048800000|2022-04-27 08:40:00|65862.7|65852.7|65858.3|65848.3|65869.2|65854.8|65847.8|65833.4|538
1651049100000|2022-04-27 08:45:00|65858.2|65848.2|65885.8|65875.8|65885.8|65875.8|65858.1|65848.1|550
1651049400000|2022-04-27 08:50:00|65885.7|65875.7|65867|65857|65887.8|65877.8|65849|65829|565
1651049700000|2022-04-27 08:55:00|65866.8|65856.8|65882.8|65872.8|65896.9|65881.6|65865.7|65850.1|761
1651050000000|2022-04-27 09:00:00|65882.9|65872.9|65863.1|65853.1|65892.1|65879.3|65863.1|65847.2|612
1651050300000|2022-04-27 09:05:00|65863|65853|65865.9|65855.9|65867.1|65857.1|65845.3|65828.4|638
1651050600000|2022-04-27 09:10:00|65865.8|65855.8|65849.3|65839.3|65865.8|65855.8|65839.4|65819.4|544
1651050900000|2022-04-27 09:15:00|65849.8|65839.8|65856.3|65846.3|65863.7|65853.7|65842.2|65832.2|639
1651051200000|2022-04-27 09:20:00|65856.2|65846.2|65850.4|65840.4|65863.3|65850.1|65844.5|65834.5|605
1651051500000|2022-04-27 09:25:00|65850.5|65840.5|65838|65828|65859.7|65849.7|65830.9|65820.9|656
1651051800000|2022-04-27 09:30:00|65838.2|65828.2|65847.3|65837.3|65857|65840.5|65832.1|65819.7|550
1651052100000|2022-04-27 09:35:00|65847.1|65837.1|65854.2|65844.2|65860.7|65846.2|65840.6|65827.9|437
1651052400000|2022-04-27 09:40:00|65854.4|65844.4|65851.5|65841.5|65860.7|65846.5|65847.1|65834|473
1651052700000|2022-04-27 09:45:00|65851.6|65841.6|65852.7|65842.7|65857.4|65847.4|65847.8|65837.8|473
1651053000000|2022-04-27 09:50:00|65852.9|65842.9|65842.3|65832.3|65852.9|65842.9|65838.4|65822.9|433
1651053300000|2022-04-27 09:55:00|65842.5|65832.5|65820.7|65810.7|65844.6|65832.7|65819.9|65808.8|433
1651053600000|2022-04-27 10:00:00|65820.4|65810.4|65808.8|65798.8|65826.5|65811.3|65804|65789.4|631
1651053900000|2022-04-27 10:05:00|65808.7|65798.7|65826.2|65806.2|65828.5|65813.3|65808|65798|451
1651054200000|2022-04-27 10:10:00|65825.7|65805.7|65790.8|65780.8|65825.8|65814.5|65785.9|65771.9|512
1651054500000|2022-04-27 10:15:00|65790.4|65780.4|65790.8|65780.8|65802.6|65790.7|65785.4|65772.5|424
1651054800000|2022-04-27 10:20:00|65790.9|65780.9|65784.8|65774.8|65793.5|65783.5|65783|65770.3|419
1651055100000|2022-04-27 10:25:00|65784.9|65774.9|65786.6|65776.6|65792|65782|65781.9|65771.9|478
1651055400000|2022-04-27 10:30:00|65786.4|65776.4|65783.9|65773.9|65795|65781|65781.2|65771.2|424
1651055700000|2022-04-27 10:35:00|65784|65774|65787.9|65777.9|65795.1|65780.3|65780.9|65770.9|414
1651056000000|2022-04-27 10:40:00|65787.8|65777.8|65779.5|65769.5|65792.9|65778|65779.5|65765|426
1651056300000|2022-04-27 10:45:00|65779.9|65769.9|65795.3|65785.3|65796.4|65786.4|65774.4|65760.4|590
1651056600000|2022-04-27 10:50:00|65795.4|65785.4|65788.8|65778.8|65796.4|65786.4|65785.7|65775.7|392
1651056900000|2022-04-27 10:55:00|65789|65779|65783.3|65763.3|65792.3|65782.1|65773.8|65758.9|491
1651057200000|2022-04-27 11:00:00|65783.8|65763.8|65777.5|65767.5|65786.4|65768.5|65769.8|65753.6|540
1651057500000|2022-04-27 11:05:00|65777.3|65767.3|65777.5|65767.5|65793.1|65780.2|65775.2|65765.2|469
1651057800000|2022-04-27 11:10:00|65777.6|65767.6|65790.8|65780.8|65794.4|65784.4|65768.8|65758.8|474
1651058100000|2022-04-27 11:15:00|65790.6|65780.6|65803.2|65793.2|65803.9|65793.9|65790.6|65780.6|510
1651058400000|2022-04-27 11:20:00|65803.1|65793.1|65819.2|65809.2|65829.3|65810.9|65798.4|65788.4|653
1651058700000|2022-04-27 11:25:00|65818.4|65808.4|65837.8|65827.8|65850.9|65835.9|65817.8|65807.8|607
1651059000000|2022-04-27 11:30:00|65837.9|65827.9|65839.3|65829.3|65853.8|65842.7|65834.5|65819.5|679
1651059300000|2022-04-27 11:35:00|65839.1|65829.1|65858|65838|65864.4|65848.5|65835.5|65823.7|564
1651059600000|2022-04-27 11:40:00|65856.4|65836.4|65833|65823|65856.4|65839.1|65827.5|65812.6|592
1651059900000|2022-04-27 11:45:00|65832.9|65822.9|65839.7|65819.7|65846.4|65831.2|65821.8|65805.2|531
1651060200000|2022-04-27 11:50:00|65839.3|65819.3|65879.8|65859.8|65881.9|65866.5|65839.3|65819.3|602
1651060500000|2022-04-27 11:55:00|65880|65860|65867.2|65857.2|65880.1|65860.5|65854.8|65840.2|711
1651060800000|2022-04-27 12:00:00|65867|65857|65859.9|65839.9|65880.4|65865.7|65851.1|65832.8|828
1651061100000|2022-04-27 12:05:00|65859.8|65839.8|65837.6|65827.6|65859.9|65844.3|65837|65827|719
1651061400000|2022-04-27 12:10:00|65837.7|65827.7|65840.6|65830.6|65852.4|65839|65835.5|65820.3|710
1651061700000|2022-04-27 12:15:00|65841.7|65831.7|65832.5|65822.5|65849.6|65835.3|65829.2|65816.2|722
1651062000000|2022-04-27 12:20:00|65832.6|65822.6|65835.9|65825.9|65844.2|65833|65828.3|65814.5|725
1651062300000|2022-04-27 12:25:00|65835.6|65825.6|65834.5|65814.5|65839.3|65826|65827.3|65814|571
1651062600000|2022-04-27 12:30:00|65836.3|65816.3|65841.8|65831.8|65846.8|65832.5|65824.8|65811.8|602
1651062900000|2022-04-27 12:35:00|65841.9|65831.9|65849.1|65839.1|65863.8|65852.7|65841.5|65831.5|621
1651063200000|2022-04-27 12:40:00|65849|65839|65865.9|65855.9|65878|65862.9|65847.5|65832.5|661
1651063500000|2022-04-27 12:45:00|65866.1|65856.1|65878.3|65868.3|65885.3|65870.6|65866|65855.6|623
1651063800000|2022-04-27 12:50:00|65878.2|65868.2|65883.1|65873.1|65895.9|65883.7|65877|65862|703
1651064100000|2022-04-27 12:55:00|65883|65873|65893.9|65883.9|65902.2|65888.9|65882.3|65871.6|612
1651064400000|2022-04-27 13:00:00|65893.5|65883.5|65883.3|65873.3|65894|65883.7|65870.7|65856.4|816
1651064700000|2022-04-27 13:05:00|65883.4|65873.4|65889.3|65879.3|65894.7|65882.2|65881.5|65867|779
1651065000000|2022-04-27 13:10:00|65888.9|65878.9|65909.5|65899.5|65915|65900.5|65886.4|65871.9|775
1651065300000|2022-04-27 13:15:00|65909.4|65899.4|65909.5|65899.5|65918.4|65904.3|65904.4|65893.2|739
1651065600000|2022-04-27 13:20:00|65909|65899|65903.4|65893.4|65909|65899|65898.2|65888.2|681
1651065900000|2022-04-27 13:25:00|65903.2|65893.2|65910.8|65900.8|65921.6|65906.9|65901|65891|688
1651066200000|2022-04-27 13:30:00|65910.9|65900.9|65895.5|65875.5|65911.2|65901.2|65889.4|65872.6|788
1651066500000|2022-04-27 13:35:00|65895.7|65875.7|65886.9|65866.9|65895.7|65880.8|65879.8|65864|649
1651066800000|2022-04-27 13:40:00|65881.7|65871.7|65899.9|65889.9|65907.3|65894.3|65880.1|65870.1|673
1651067100000|2022-04-27 13:45:00|65899.8|65889.8|65886.6|65876.6|65905|65892.1|65878.6|65866.5|768
1651067400000|2022-04-27 13:50:00|65886.5|65876.5|65891.9|65881.9|65898|65884|65879.6|65869.6|770
1651067700000|2022-04-27 13:55:00|65892.2|65882.2|65899.4|65889.4|65909.6|65896.2|65891.6|65879.4|680
1651068000000|2022-04-27 14:00:00|65899.1|65889.1|65905.8|65895.8|65909.1|65896.1|65890.4|65877.2|707
1651068300000|2022-04-27 14:05:00|65906.2|65896.2|65908.8|65898.8|65910.7|65900.7|65904|65894|716
1651068600000|2022-04-27 14:10:00|65909.2|65899.2|65929.2|65919.2|65929.5|65919.5|65907.3|65897.3|628
1651068900000|2022-04-27 14:15:00|65929.3|65919.3|65928.9|65918.9|65932.6|65922.6|65924.1|65914.1|624
1651069200000|2022-04-27 14:20:00|65929|65919|65927.3|65917.3|65929.3|65919.3|65921.4|65911.4|691
1651069500000|2022-04-27 14:25:00|65927.5|65917.5|65934.9|65924.9|65935.1|65925.1|65923.1|65911.4|652
1651069800000|2022-04-27 14:30:00|65935|65925|65926.1|65916.1|65939|65926.6|65924.2|65913.2|840
1651070100000|2022-04-27 14:35:00|65926.4|65916.4|65942|65932|65946.7|65932.2|65925.9|65915.9|682
1651070400000|2022-04-27 14:40:00|65941.9|65931.9|65933.9|65923.9|65950.4|65937.3|65933.6|65921.9|775
1651070700000|2022-04-27 14:45:00|65933.6|65923.6|65934|65924|65945.6|65931.3|65931|65918.7|752
1651071000000|2022-04-27 14:50:00|65934.5|65924.5|65936|65926|65951.7|65938.4|65933|65921.2|737
1651071300000|2022-04-27 14:55:00|65936.1|65926.1|65955.8|65945.8|65962.7|65948.5|65936.1|65923.1|774
1651071600000|2022-04-27 15:00:00|65955.9|65945.9|65945|65935|65960.7|65947.9|65944.1|65928.4|802
1651071900000|2022-04-27 15:05:00|65945.1|65935.1|65940.1|65930.1|65955|65942.4|65939.4|65929.4|637
1651072200000|2022-04-27 15:10:00|65940|65930|65939.3|65929.3|65955.6|65941.9|65936|65923.3|646
1651072500000|2022-04-27 15:15:00|65939.2|65929.2|65944|65924|65946.8|65931.9|65933.2|65920|606
1651072800000|2022-04-27 15:20:00|65944.1|65924.1|65909|65899|65947.1|65933.4|65906.6|65891.9|661
1651073100000|2022-04-27 15:25:00|65909.2|65899.2|65913.7|65903.7|65921.2|65907.5|65907.2|65892.4|643
1651073400000|2022-04-27 15:30:00|65913.3|65903.3|65908|65898|65918.7|65905.3|65903.4|65889.6|630
1651073700000|2022-04-27 15:35:00|65908.2|65898.2|65908.6|65898.6|65913.2|65898.6|65896.9|65881|617
1651074000000|2022-04-27 15:40:00|65908.4|65898.4|65909.8|65899.8|65922.8|65909.6|65907.4|65893.6|599
1651074300000|2022-04-27 15:45:00|65909.9|65899.9|65898.1|65888.1|65914.9|65900.4|65895.2|65879.2|680
1651074600000|2022-04-27 15:50:00|65898.3|65888.3|65898.7|65888.7|65903.9|65893.9|65887|65873.6|742
1651074900000|2022-04-27 15:55:00|65898.6|65888.6|65893.5|65873.5|65909.8|65894|65887.8|65872.8|561
1651075200000|2022-04-27 16:00:00|65893.1|65873.1|65879.3|65869.3|65897.4|65883|65879.1|65865.1|591
1651075500000|2022-04-27 16:05:00|65879.4|65869.4|65864.5|65854.5|65884.5|65871.9|65860.8|65845.9|541
1651075800000|2022-04-27 16:10:00|65864.4|65854.4|65850.5|65840.5|65866|65856|65844.2|65829.6|544
1651076100000|2022-04-27 16:15:00|65850.6|65840.6|65861.4|65851.4|65865.4|65851.9|65849.3|65839.3|350
1651076400000|2022-04-27 16:20:00|65861.3|65851.3|65852.3|65842.3|65866.9|65856.9|65850.9|65836.2|486
1651076700000|2022-04-27 16:25:00|65852.1|65842.1|65855.9|65845.9|65869.7|65849.8|65842.1|65827.6|549
1651077000000|2022-04-27 16:30:00|65856|65846|65872|65852|65882.4|65866.8|65855.5|65845.5|504
1651077300000|2022-04-27 16:35:00|65867.1|65857.1|65872.9|65862.9|65877.2|65862.9|65858.8|65843.8|483
1651077600000|2022-04-27 16:40:00|65872.7|65862.7|65872.9|65862.9|65878.5|65868.5|65870.5|65856|425
1651077900000|2022-04-27 16:45:00|65873|65863|65873|65863|65881.3|65867.3|65865|65850.1|422
1651078200000|2022-04-27 16:50:00|65873.1|65863.1|65884.8|65874.8|65889.5|65878.6|65872.7|65862.7|433
1651078500000|2022-04-27 16:55:00|65884.9|65874.9|65877.1|65867.1|65892.4|65877.8|65871.5|65861.1|512
1651078800000|2022-04-27 17:00:00|65876.9|65866.9|65872.4|65862.4|65888.5|65876.7|65871.2|65861.2|578
1651079100000|2022-04-27 17:05:00|65872.5|65862.5|65866.1|65856.1|65879.3|65869.3|65865.4|65855.4|423
1651079400000|2022-04-27 17:10:00|65866.3|65856.3|65856.9|65846.9|65868.4|65856.5|65855.2|65837.5|406
1651079700000|2022-04-27 17:15:00|65856.8|65846.8|65852.7|65842.7|65863.7|65848.6|65851.4|65837.3|323
1651080000000|2022-04-27 17:20:00|65852.5|65842.5|65852.6|65832.6|65857.3|65843.6|65845.3|65830.7|275
1651080300000|2022-04-27 17:25:00|65852.5|65832.5|65860.5|65840.5|65876.6|65859|65847.2|65832.1|499
1651080600000|2022-04-27 17:30:00|65860.4|65840.4|65837|65827|65863.3|65849|65836.8|65822.3|482
1651080900000|2022-04-27 17:35:00|65836.9|65826.9|65846.2|65836.2|65854.6|65839.9|65832.5|65817.8|532
1651081200000|2022-04-27 17:40:00|65846.3|65836.3|65845.1|65835.1|65852.5|65838.1|65842.7|65829.6|269
1651081500000|2022-04-27 17:45:00|65844.8|65834.8|65846.7|65836.7|65850|65839.2|65844.8|65830|356
1651081800000|2022-04-27 17:50:00|65846.8|65836.8|65838|65818|65846.8|65836.8|65829.1|65814.9|245
1651082100000|2022-04-27 17:55:00|65838.1|65818.1|65848|65828|65850.4|65838.8|65832.6|65817.9|375
1651082400000|2022-04-27 18:00:00|65848.1|65828.1|65827.5|65817.5|65852.6|65838.7|65824|65814|470
1651082700000|2022-04-27 18:05:00|65829.2|65819.2|65831.2|65821.2|65837.1|65822|65827.2|65813.3|348
1651083000000|2022-04-27 18:10:00|65831.3|65821.3|65833.4|65823.4|65837.1|65823.8|65829.6|65816.5|292
1651083300000|2022-04-27 18:15:00|65833.2|65823.2|65850.6|65840.6|65860.2|65846.3|65833.2|65823.2|564
1651083600000|2022-04-27 18:20:00|65850.5|65840.5|65845.7|65835.7|65856.2|65846.2|65845.1|65831|505
1651083900000|2022-04-27 18:25:00|65845.8|65835.8|65894.2|65874.2|65895.5|65880.7|65845.5|65832.2|699
1651084200000|2022-04-27 18:30:00|65894.5|65874.5|65890.9|65870.9|65901|65881|65883.9|65866.5|599
1651084500000|2022-04-27 18:35:00|65891.6|65871.6|65892.8|65872.8|65901.1|65888.1|65882.3|65866.8|654
1651084800000|2022-04-27 18:40:00|65891.9|65871.9|65881.4|65861.4|65893.4|65878.4|65875.7|65860.7|641
1651085100000|2022-04-27 18:45:00|65881.5|65861.5|65879.9|65869.9|65882.5|65872.5|65873.9|65858.6|468
1651085400000|2022-04-27 18:50:00|65880.1|65870.1|65893.4|65883.4|65899.6|65884.1|65877.8|65863.1|454
1651085700000|2022-04-27 18:55:00|65893|65883|65894.4|65884.4|65899.5|65885.6|65885.8|65871|542
1651086000000|2022-04-27 19:00:00|65894.3|65884.3|65900|65880|65902.5|65887.1|65883.4|65868.4|526
1651086300000|2022-04-27 19:05:00|65896|65886|65902.2|65882.2|65902.7|65888.4|65890.5|65876.1|403
1651086600000|2022-04-27 19:10:00|65902|65882|65893.8|65883.8|65907.7|65892.8|65893.6|65878.6|330
1651086900000|2022-04-27 19:15:00|65894|65884|65897.5|65887.5|65902|65887.7|65894|65879.2|331
1651087200000|2022-04-27 19:20:00|65897.6|65887.6|65911.4|65891.4|65911.8|65896.2|65897|65887|369
1651087500000|2022-04-27 19:25:00|65911.3|65891.3|65896.5|65886.5|65914.1|65897.1|65891|65875.6|454
1651087800000|2022-04-27 19:30:00|65896.6|65886.6|65893.8|65883.8|65904.2|65888.4|65893.6|65877.7|184
1651088100000|2022-04-27 19:35:00|65893.9|65883.9|65914.9|65894.9|65916.8|65901|65893.5|65877.8|265
1651088400000|2022-04-27 19:40:00|65915|65895|65900.9|65880.9|65915.7|65900.6|65897.4|65877.4|457
1651088700000|2022-04-27 19:45:00|65901|65881|65899.8|65879.8|65903.1|65885.9|65894.1|65878.9|368
1651089000000|2022-04-27 19:50:00|65900.7|65880.7|65911.5|65891.5|65911.5|65895.7|65898.2|65880.7|384
1651089300000|2022-04-27 19:55:00|65910.9|65890.9|65905.1|65885.1|65911.5|65893.4|65899.7|65884.6|399
1651089600000|2022-04-27 20:00:00|65905|65885|65906.3|65886.3|65907.8|65891.9|65900|65884.8|419
1651089900000|2022-04-27 20:05:00|65906.4|65886.4|65902.1|65892.1|65907.6|65892.1|65900.2|65884.9|270
1651090200000|2022-04-27 20:10:00|65902.2|65892.2|65903.5|65893.5|65909.3|65894.2|65901.5|65886.9|231
1651090500000|2022-04-27 20:15:00|65903.6|65893.6|65904.8|65894.8|65912.8|65896.3|65903.3|65889.7|276
1651090800000|2022-04-27 20:20:00|65904.3|65894.3|65908.5|65888.5|65909.5|65895.1|65903.6|65887.8|233
1651091100000|2022-04-27 20:25:00|65908.3|65888.3|65909.8|65889.8|65910.1|65895.2|65903.5|65888.2|190
1651091400000|2022-04-27 20:30:00|65904|65894|65907.9|65887.9|65911.4|65894|65903.4|65883.4|263
1651091700000|2022-04-27 20:35:00|65907.8|65887.8|65892.1|65872.1|65909.7|65889.7|65892|65872|272
1651092000000|2022-04-27 20:40:00|65892.2|65872.2|65884.6|65864.6|65892.8|65872.8|65884.1|65864.1|201
1651092300000|2022-04-27 20:45:00|65885.4|65865.4|65884.1|65864.1|65885.4|65865.4|65880.1|65860.1|136
1651092600000|2022-04-27 20:50:00|65883.1|65863.1|65882.3|65862.3|65884.7|65864.7|65880.9|65860.9|163
1651092900000|2022-04-27 20:55:00|65882.4|65862.4|65900.3|65858.9|65900.4|65863|65876|65808.5|587
1651093200000|2022-04-27 21:00:00|65899.9|65858.7|65924.6|65864|65924.6|65865.4|65897.3|65842.6|67
1651093500000|2022-04-27 21:05:00|65923.8|65860.7|65917.4|65866.8|65925.4|65874.5|65915.2|65846.5|107
1651093800000|2022-04-27 21:10:00|65927|65860.4|65931.2|65865.4|65935.4|65871.2|65910.6|65854.7|172
1651094100000|2022-04-27 21:15:00|65928.3|65868.5|65928|65863.9|65940.5|65873.7|65916.4|65856.8|122
1651094400000|2022-04-27 21:20:00|65923.5|65867.3|65928.1|65864.3|65940.5|65874.8|65915.7|65859.5|120
1651094700000|2022-04-27 21:25:00|65927.8|65865.4|65929.4|65872.2|65937.5|65876.2|65911.7|65862.6|115
1651095000000|2022-04-27 21:30:00|65923.4|65874.8|65921.3|65872.6|65930.5|65876.1|65910.2|65866.6|289
1651095300000|2022-04-27 21:35:00|65920.7|65873|65918.3|65876.6|65925.6|65880|65913|65864.2|322
1651095600000|2022-04-27 21:40:00|65915.2|65874.9|65916.3|65874.4|65927.2|65879.6|65913|65864.1|311
1651095900000|2022-04-27 21:45:00|65918.1|65875.2|65920.8|65875.6|65924.3|65877.7|65912.7|65869.7|281
1651096200000|2022-04-27 21:50:00|65920.4|65875.3|65916|65876.8|65929.7|65878.1|65909.6|65863.3|275
1651096500000|2022-04-27 21:55:00|65915|65875.8|65926.8|65874.8|65936.6|65879.7|65911.4|65864.5|312
1651096800000|2022-04-27 22:00:00|65926.4|65874.4|65920|65875.6|65934.3|65880.6|65916.9|65844.9|354
1651097100000|2022-04-27 22:05:00|65921.5|65871.9|65923.3|65870.4|65928.5|65876.3|65917.7|65865.6|228
1651097400000|2022-04-27 22:10:00|65925.1|65870.2|65900|65860|65925.7|65879.4|65900|65851|307
1651097700000|2022-04-27 22:15:00|65919.6|65861.9|65910.9|65849.8|65919.6|65878.3|65896.3|65849.8|269
1651098000000|2022-04-27 22:20:00|65907.9|65850.5|65907.1|65859.1|65919|65866.8|65898.9|65848.5|237
1651098300000|2022-04-27 22:25:00|65904.8|65859|65901.8|65865.5|65922.4|65868.6|65898.1|65837.2|214
1651098600000|2022-04-27 22:30:00|65901.7|65860.7|65907.3|65858.4|65916.5|65869.1|65899.1|65851.6|156
1651098900000|2022-04-27 22:35:00|65907.4|65855.9|65896.6|65876.6|65923.5|65877.7|65896.3|65846|169
1651099200000|2022-04-27 22:40:00|65897.3|65877.3|65916.9|65867.5|65928|65877.3|65894.6|65849|246
1651099500000|2022-04-27 22:45:00|65919.3|65864|65908.6|65872.1|65925.8|65876.8|65896.7|65848.2|194
1651099800000|2022-04-27 22:50:00|65906.3|65871.9|65910.4|65867|65929.9|65879.5|65893.5|65841.6|221
1651100100000|2022-04-27 22:55:00|65911.3|65867.1|65896.8|65876.8|65925.9|65879.4|65893.5|65848.3|168
1651100400000|2022-04-27 23:00:00|65901.2|65868|65897.4|65877.4|65934.9|65878.1|65889.5|65829.5|276
1651100700000|2022-04-27 23:05:00|65897|65877|65902.9|65871.9|65914.4|65881.1|65893.8|65858.5|185
1651101000000|2022-04-27 23:10:00|65898.3|65878.3|65904.1|65884.1|65914.1|65888.2|65895.6|65871.5|247
1651101300000|2022-04-27 23:15:00|65903|65883|65904.5|65884.5|65906.1|65886.1|65900.5|65880.5|143
1651101600000|2022-04-27 23:20:00|65904.6|65884.6|65908.3|65888.3|65911.3|65891.3|65901.1|65881.1|222
1651101900000|2022-04-27 23:25:00|65907.9|65887.9|65903.9|65883.9|65912.5|65892.5|65901.8|65876.6|220
1651102200000|2022-04-27 23:30:00|65905.4|65885.4|65906|65886|65908.6|65888.6|65900.5|65873.9|210
1651102500000|2022-04-27 23:35:00|65908.5|65888.5|65906.3|65886.3|65911.7|65888.5|65903.3|65878.3|170
1651102800000|2022-04-27 23:40:00|65905|65885|65905.5|65885.5|65911.1|65886.8|65902.5|65874.6|287
1651103100000|2022-04-27 23:45:00|65905.6|65885.6|65907.7|65870.4|65930.1|65910.1|65903.4|65862.7|517
1651103400000|2022-04-27 23:50:00|65907.1|65870.8|65918.8|65898.8|65932.1|65899.1|65907.1|65859.7|389
1651103700000|2022-04-27 23:55:00|65918.5|65898.5|65912.5|65892.5|65918.8|65898.8|65910.9|65877.3|271
1651104000000|2022-04-28 00:00:00|65912.9|65892.9|65918.7|65898.7|65919.1|65899.1|65897.9|65877.9|496
1651104300000|2022-04-28 00:05:00|65919.3|65899.3|65910.6|65890.6|65923.7|65905.3|65908.5|65888.5|455
1651104600000|2022-04-28 00:10:00|65910.7|65890.7|65902.3|65882.3|65911.4|65891.4|65902|65882|387
1651104900000|2022-04-28 00:15:00|65902.1|65882.1|65908.5|65888.5|65910.2|65890.2|65902.1|65882.1|494
1651105200000|2022-04-28 00:20:00|65908.3|65888.3|65915.7|65895.7|65916.5|65896.5|65903.3|65883.3|355
1651105500000|2022-04-28 00:25:00|65915.6|65895.6|65926.6|65906.6|65926.6|65906.6|65915.5|65895.5|327
1651105800000|2022-04-28 00:30:00|65926.7|65906.7|65924.4|65904.4|65932|65912.3|65921.3|65903.6|421
1651106100000|2022-04-28 00:35:00|65924.2|65904.2|65926|65906|65928.2|65911.1|65919.3|65903.3|343
1651106400000|2022-04-28 00:40:00|65925.9|65905.9|65911.7|65891.7|65926.5|65911.1|65910.4|65890.4|396
1651106700000|2022-04-28 00:45:00|65911.9|65891.9|65901.1|65881.1|65911.9|65891.9|65899.3|65879.3|439
1651107000000|2022-04-28 00:50:00|65901|65881|65909.5|65889.5|65914.4|65894.4|65893.5|65877.2|519
1651107300000|2022-04-28 00:55:00|65909.2|65889.2|65906|65886|65916.8|65896.8|65901.5|65881.5|733
1651107600000|2022-04-28 01:00:00|65906.9|65886.9|65885.8|65875.8|65914|65894|65885.6|65869.9|656
1651107900000|2022-04-28 01:05:00|65886.1|65876.1|65914.9|65894.9|65918.5|65898.5|65886.1|65872.1|563
1651108200000|2022-04-28 01:10:00|65915.3|65895.3|65940|65920|65952|65932|65914.1|65894.1|808
1651108500000|2022-04-28 01:15:00|65939.9|65919.9|65917.2|65897.2|65941|65921|65911.9|65892.6|718
1651108800000|2022-04-28 01:20:00|65917.3|65897.3|65920.6|65900.6|65934.3|65917.9|65911.6|65896.6|513
1651109100000|2022-04-28 01:25:00|65919.7|65899.7|65921.9|65901.9|65926.3|65909.8|65914.1|65898.8|575
1651109400000|2022-04-28 01:30:00|65921.4|65901.4|65964.8|65944.8|65967.4|65951.8|65919.7|65899.9|866
1651109700000|2022-04-28 01:35:00|65964.2|65944.2|65955.9|65945.9|65974.1|65958.4|65954.3|65938.6|862
1651110000000|2022-04-28 01:40:00|65956.9|65946.9|65974.3|65964.3|65981.9|65968.1|65955.8|65938.2|838
1651110300000|2022-04-28 01:45:00|65974.2|65964.2|65963.4|65943.4|65983.6|65968.4|65956.8|65937.5|835
1651110600000|2022-04-28 01:50:00|65963.5|65943.5|65953.8|65933.8|65963.6|65947.4|65945.1|65925.1|797
1651110900000|2022-04-28 01:55:00|65948.3|65938.3|65939.4|65919.4|65955.7|65938.3|65927.3|65907.3|827
1651111200000|2022-04-28 02:00:00|65939|65919|65940.7|65920.7|65950.6|65930.6|65924.1|65906.8|771
1651111500000|2022-04-28 02:05:00|65940.8|65920.8|65976.8|65956.8|65979.5|65964.4|65940.5|65920.5|657
1651111800000|2022-04-28 02:10:00|65976.7|65956.7|65968.5|65948.5|65984.8|65970.3|65955.7|65935.7|734
1651112100000|2022-04-28 02:15:00|65968.4|65948.4|65977.2|65957.2|65981.7|65964.5|65963.2|65947|633
1651112400000|2022-04-28 02:20:00|65977.4|65957.4|65985.3|65965.3|65989|65976.2|65971|65956|680
1651112700000|2022-04-28 02:25:00|65985.2|65965.2|65977.2|65967.2|65990.1|65977.1|65976.4|65961.9|541
1651113000000|2022-04-28 02:30:00|65977.3|65967.3|65975.5|65965.5|65977.9|65967.7|65967.5|65953.8|591
1651113300000|2022-04-28 02:35:00|65975.6|65965.6|65959|65949|65977.4|65967.4|65954.9|65944.9|661
1651113600000|2022-04-28 02:40:00|65958.6|65948.6|65951.5|65941.5|65958.8|65948.8|65936.4|65925.8|682
1651113900000|2022-04-28 02:45:00|65951.4|65941.4|65967.5|65947.5|65974.6|65960.7|65948|65938|634
1651114200000|2022-04-28 02:50:00|65967.4|65947.4|65968.7|65948.7|65980.4|65968.8|65951|65936.3|710
1651114500000|2022-04-28 02:55:00|65968.6|65948.6|65957.7|65937.7|65978.7|65963.8|65946.9|65932.1|755
1651114800000|2022-04-28 03:00:00|65959.2|65939.2|65970.8|65950.8|65972.3|65957.7|65943|65927.1|686
1651115100000|2022-04-28 03:05:00|65964.8|65954.8|65973|65953|65982.1|65967.2|65964.6|65947.6|645
1651115400000|2022-04-28 03:10:00|65972.9|65952.9|66008.4|65988.4|66009.4|65989.4|65960.9|65943.4|842
1651115700000|2022-04-28 03:15:00|66011.5|65991.5|66242.4|66222.4|66411.6|66369|66003.7|65988.6|1101
1651116000000|2022-04-28 03:20:00|66243.5|66223.5|66266.7|66246.7|66312.7|66292.7|66193.7|66173.7|1077
1651116300000|2022-04-28 03:25:00|66267|66247|66247.4|66227.4|66284.9|66264.9|66193.6|66173.6|1022
1651116600000|2022-04-28 03:30:00|66247.8|66227.8|66228.9|66208.9|66266.8|66246.8|66206.7|66186.7|985
1651116900000|2022-04-28 03:35:00|66229|66209|66281|66261|66293.3|66273.3|66227.4|66207.4|817
1651117200000|2022-04-28 03:40:00|66283.1|66263.1|66280.1|66260.1|66299.2|66279.2|66257.9|66237.9|935
1651117500000|2022-04-28 03:45:00|66279.8|66259.8|66277.4|66257.4|66285.8|66265.8|66264.1|66244.1|830
1651117800000|2022-04-28 03:50:00|66277.5|66257.5|66296.9|66276.9|66298.8|66281.8|66257.3|66237.3|872
1651118100000|2022-04-28 03:55:00|66296.7|66276.7|66320.5|66300.5|66324.8|66304.8|66290.3|66271.8|889
1651118400000|2022-04-28 04:00:00|66320.1|66300.1|66308.7|66288.7|66338.8|66318.8|66308.5|66288.5|769
1651118700000|2022-04-28 04:05:00|66308.4|66288.4|66297.8|66277.8|66310|66290|66287|66267|771
1651119000000|2022-04-28 04:10:00|66297.9|66277.9|66312.1|66292.1|66313.1|66293.1|66287|66267|668
1651119300000|2022-04-28 04:15:00|66312|66292|66361.5|66341.5|66384.8|66364.8|66311.6|66291.6|764
1651119600000|2022-04-28 04:20:00|66361.7|66341.7|66350.2|66330.2|66364.3|66344.3|66332.7|66317.8|664
1651119900000|2022-04-28 04:25:00|66352.1|66332.1|66341.3|66321.3|66358.2|66340.4|66336.7|66320.7|747
1651120200000|2022-04-28 04:30:00|66341.4|66321.4|66301.5|66281.5|66341.6|66325.4|66295.9|66279.3|693
1651120500000|2022-04-28 04:35:00|66301.9|66281.9|66310.8|66290.8|66322.9|66302.9|66293.7|66273.7|672
1651120800000|2022-04-28 04:40:00|66310.7|66290.7|66299|66279|66312.2|66297.5|66290.8|66270.8|637
1651121100000|2022-04-28 04:45:00|66299.7|66279.7|66329.5|66309.5|66349|66329|66295.2|66279.7|695
1651121400000|2022-04-28 04:50:00|66329.3|66309.3|66338.2|66318.2|66343.5|66327.9|66313.6|66298.3|625
1651121700000|2022-04-28 04:55:00|66338.1|66318.1|66382.5|66362.5|66386.3|66371.3|66334.9|66314.9|746
1651122000000|2022-04-28 05:00:00|66382.1|66362.1|66442.2|66422.2|66482.6|66462.6|66371.7|66356.8|890
1651122300000|2022-04-28 05:05:00|66442.4|66422.4|66458|66438|66484.4|66467.3|66440.8|66420.8|806
1651122600000|2022-04-28 05:10:00|66458.1|66438.1|66450.6|66440.6|66476.9|66462.4|66434.9|66414.9|727
1651122900000|2022-04-28 05:15:00|66450.7|66440.7|66481.5|66461.5|66503.2|66483.2|66450.5|66436.2|651
1651123200000|2022-04-28 05:20:00|66481.4|66461.4|66507.4|66487.4|66534.5|66516.9|66471.2|66455.8|786
1651123500000|2022-04-28 05:25:00|66507.1|66487.1|66479.3|66459.3|66527.7|66507.7|66465.8|66449.2|840
1651123800000|2022-04-28 05:30:00|66479|66459|66485.9|66465.9|66502.4|66482.4|66439.8|66419.8|890
1651124100000|2022-04-28 05:35:00|66483.4|66463.4|66489.3|66469.3|66510.5|66490.5|66465.8|66448.4|956
1651124400000|2022-04-28 05:40:00|66489.6|66469.6|66538|66518|66576.5|66556.5|66489.3|66469.3|995
1651124700000|2022-04-28 05:45:00|66538.4|66518.4|66443.5|66423.5|66541.7|66521.7|66440.1|66420.1|1040
1651125000000|2022-04-28 05:50:00|66443.1|66423.1|66460.6|66440.6|66472.5|66452.5|66403.7|66383.7|960
1651125300000|2022-04-28 05:55:00|66460.4|66440.4|66568.8|66548.8|66574|66554|66454.6|66434.6|1028
1651125600000|2022-04-28 06:00:00|66565.6|66545.6|66471.7|66451.7|66570.6|66550.6|66469.9|66449.9|942
1651125900000|2022-04-28 06:05:00|66471.6|66451.6|66445.6|66425.6|66489.1|66471.2|66436.2|66416.2|868
1651126200000|2022-04-28 06:10:00|66448.2|66428.2|66436.9|66416.9|66467.5|66447.5|66403.4|66383.4|930
1651126500000|2022-04-28 06:15:00|66437|66417|66431.1|66411.1|66449|66429|66395.5|66375.5|778
1651126800000|2022-04-28 06:20:00|66431.3|66411.3|66427.4|66407.4|66436.1|66416.1|66412.1|66394.1|743
1651127100000|2022-04-28 06:25:00|66427.3|66407.3|66430.1|66410.1|66439.2|66419.2|66378.3|66358.3|829
1651127400000|2022-04-28 06:30:00|66430.7|66410.7|66427.5|66417.5|66441.1|66421.1|66411.4|66391.4|855
1651127700000|2022-04-28 06:35:00|66432.5|66412.5|66415.8|66395.8|66436.8|66420.2|66400.3|66380.3|794
1651128000000|2022-04-28 06:40:00|66414.9|66394.9|66444.3|66424.3|66449.8|66434.8|66414.5|66394.5|965
1651128300000|2022-04-28 06:45:00|66445.3|66425.3|66407.8|66387.8|66450.5|66430.5|66405.1|66385.4|941
1651128600000|2022-04-28 06:50:00|66408.3|66388.3|66399.2|66389.2|66433.8|66413.8|66396.6|66381.3|966
1651128900000|2022-04-28 06:55:00|66399.5|66389.5|66474.1|66454.1|66495.8|66475.8|66399.4|66385.5|1039
1651129200000|2022-04-28 07:00:00|66474.3|66454.3|66430.8|66410.8|66474.6|66454.6|66413.6|66393.6|977
1651129500000|2022-04-28 07:05:00|66430.9|66410.9|66423.9|66413.9|66462|66447.3|66420.5|66403.7|931
1651129800000|2022-04-28 07:10:00|66422.7|66402.7|66313.8|66293.8|66458.7|66438.7|66303.9|66285.3|1070
1651130100000|2022-04-28 07:15:00|66313.9|66293.9|66208.6|66188.6|66323.8|66307|66166.9|66146.9|1043
1651130400000|2022-04-28 07:20:00|66208.7|66188.7|66296.4|66276.4|66300.3|66280.3|66208.7|66188.7|959
1651130700000|2022-04-28 07:25:00|66297.4|66277.4|66309.5|66289.5|66357.3|66337.3|66276.7|66256.7|1041
1651131000000|2022-04-28 07:30:00|66309.6|66289.6|66274.3|66254.3|66309.6|66289.6|66260.9|66240.9|956
1651131300000|2022-04-28 07:35:00|66274|66254|66273.3|66263.3|66289.3|66269.3|66263.6|66243.6|922
1651131600000|2022-04-28 07:40:00|66273.2|66263.2|66312.1|66292.1|66324.5|66310|66273.2|66255.6|888
1651131900000|2022-04-28 07:45:00|66311.9|66291.9|66352.3|66332.3|66379.1|66359.1|66311.9|66291.9|941
1651132200000|2022-04-28 07:50:00|66351.7|66331.7|66365.6|66345.6|66370.4|66355.5|66335.6|66315.6|899
1651132500000|2022-04-28 07:55:00|66366|66346|66357.5|66337.5|66379.9|66359.9|66352.2|66335.2|809
1651132800000|2022-04-28 08:00:00|66357.3|66337.3|66332.4|66312.4|66374.6|66357.6|66331.4|66311.4|919
1651133100000|2022-04-28 08:05:00|66333|66313|66375.1|66355.1|66406.2|66386.2|66332.4|66312.4|772
1651133400000|2022-04-28 08:10:00|66375.2|66355.2|66405.1|66385.1|66423.1|66403.1|66373.2|66353.2|934
1651133700000|2022-04-28 08:15:00|66404.4|66384.4|66447.1|66427.1|66471.9|66451.9|66401.6|66384.4|862
1651134000000|2022-04-28 08:20:00|66445.6|66425.6|66461.3|66441.3|66462.2|66442.2|66425.2|66405.2|894
1651134300000|2022-04-28 08:25:00|66461.1|66441.1|66394.9|66374.9|66464.4|66449.3|66394.3|66367.3|890
1651134600000|2022-04-28 08:30:00|66394.7|66374.7|66425.7|66405.7|66457.9|66437.9|66385|66365|925
1651134900000|2022-04-28 08:35:00|66425.8|66405.8|66415.6|66395.6|66435.2|66415.2|66401.4|66381.4|803
1651135200000|2022-04-28 08:40:00|66414.7|66394.7|66452.2|66432.2|66459.9|66439.9|66406.9|66390|779
1651135500000|2022-04-28 08:45:00|66451.8|66431.8|66434.2|66414.2|66467.1|66451.8|66434.2|66414.2|650
1651135800000|2022-04-28 08:50:00|66433.9|66413.9|66448.2|66438.2|66458.4|66439.9|66432.8|66412.8|652
1651136100000|2022-04-28 08:55:00|66447.8|66437.8|66451.3|66431.3|66467.4|66451.8|66442.6|66422.6|639
1651136400000|2022-04-28 09:00:00|66451.6|66431.6|66480.8|66470.8|66497.7|66478.5|66438|66423.1|801
1651136700000|2022-04-28 09:05:00|66485|66465|66486.6|66466.6|66494.1|66474.1|66464.5|66444.5|789
1651137000000|2022-04-28 09:10:00|66486.8|66466.8|66493.6|66473.6|66500.6|66485.4|66473.1|66457.4|750
1651137300000|2022-04-28 09:15:00|66493.5|66473.5|66466|66446|66495|66479.1|66456.5|66438.1|751
1651137600000|2022-04-28 09:20:00|66466.4|66446.4|66431.5|66411.5|66467|66455.8|66410.4|66391.1|679
1651137900000|2022-04-28 09:25:00|66431.6|66411.6|66440|66420|66443.8|66429.9|66387.8|66367.8|888
1651138200000|2022-04-28 09:30:00|66439.7|66419.7|66406.8|66386.8|66439.8|66424.5|66386.5|66366.5|848
1651138500000|2022-04-28 09:35:00|66406.9|66386.9|66402.6|66392.6|66422.9|66402.9|66387.5|66368.9|774
1651138800000|2022-04-28 09:40:00|66402.5|66392.5|66430.1|66410.1|66475.9|66455.9|66402.3|66390.6|687
1651139100000|2022-04-28 09:45:00|66430.9|66410.9|66415.7|66395.7|66489.8|66469.8|66415.3|66395.3|847
1651139400000|2022-04-28 09:50:00|66415.5|66395.5|66451|66431|66452.3|66436.5|66415|66395|802
1651139700000|2022-04-28 09:55:00|66450.9|66430.9|66450.3|66430.3|66451.2|66435.6|66409.1|66389.1|626
1651140000000|2022-04-28 10:00:00|66450.4|66430.4|66407.2|66387.2|66451.4|66431.4|66397.3|66380.3|495
1651140300000|2022-04-28 10:05:00|66407.1|66387.1|66393.1|66373.1|66407.7|66387.7|66387.1|66367.1|405
1651140600000|2022-04-28 10:10:00|66393.2|66373.2|66425.1|66405.1|66426.5|66406.5|66389.7|66369.7|484
1651140900000|2022-04-28 10:15:00|66424.9|66404.9|66434|66424|66440.2|66426|66406.4|66386.4|698
1651141200000|2022-04-28 10:20:00|66433.9|66423.9|66434.9|66414.9|66455|66435|66428.5|66409.5|734
1651141500000|2022-04-28 10:25:00|66434.7|66414.7|66435.4|66415.4|66451|66434.2|66429.7|66414.1|677
1651141800000|2022-04-28 10:30:00|66435.8|66415.8|66457.3|66447.3|66463.2|66448|66430.8|66415.6|781
1651142100000|2022-04-28 10:35:00|66457.2|66447.2|66469.1|66449.1|66475.8|66458.5|66452.5|66436.4|607
1651142400000|2022-04-28 10:40:00|66468.7|66448.7|66463.8|66443.8|66470.4|66450.4|66449.4|66429.4|573
1651142700000|2022-04-28 10:45:00|66463.7|66443.7|66463.8|66453.8|66467.2|66453.8|66453.7|66438.3|498
1651143000000|2022-04-28 10:50:00|66463.7|66453.7|66482.3|66472.3|66491.6|66472.3|66459.7|66441.3|585
1651143300000|2022-04-28 10:55:00|66482.7|66472.7|66470.1|66460.1|66493|66473|66464|66446.1|585
1651143600000|2022-04-28 11:00:00|66470.3|66460.3|66443.3|66433.3|66473.6|66461|66443.1|66428.2|578
1651143900000|2022-04-28 11:05:00|66443.2|66433.2|66456.8|66436.8|66457.7|66441.8|66439.8|66419.8|708
1651144200000|2022-04-28 11:10:00|66457|66437|66471.3|66451.3|66473.9|66456.7|66452.4|66436.8|687
1651144500000|2022-04-28 11:15:00|66471.2|66451.2|66457|66447|66472.2|66456.7|66453.6|66438.4|586
1651144800000|2022-04-28 11:20:00|66456.9|66446.9|66451.6|66441.6|66464.7|66452.1|66440.9|66429.5|699
1651145100000|2022-04-28 11:25:00|66451.8|66441.8|66454.3|66434.3|66459.7|66445.1|66443.6|66427.1|490
1651145400000|2022-04-28 11:30:00|66455.5|66435.5|66469.1|66459.1|66474.9|66459.1|66453.5|66435.5|564
1651145700000|2022-04-28 11:35:00|66469.4|66459.4|66525.2|66505.2|66544.2|66528.8|66468.8|66454.8|815
1651146000000|2022-04-28 11:40:00|66525.1|66505.1|66531.2|66521.2|66550.7|66535.2|66524.9|66504.9|812
1651146300000|2022-04-28 11:45:00|66531.5|66521.5|66526.9|66516.9|66546.8|66530.1|66521.3|66501.3|684
1651146600000|2022-04-28 11:50:00|66527.1|66517.1|66522.8|66512.8|66545.7|66530.3|66522.5|66508.1|629
1651146900000|2022-04-28 11:55:00|66522.7|66512.7|66532|66512|66550|66536.3|66514.4|66504.4|682
1651147200000|2022-04-28 12:00:00|66531.6|66511.6|66531|66511|66540.9|66522.4|66504.7|66491.7|796
1651147500000|2022-04-28 12:05:00|66530|66510|66532.9|66512.9|66544|66528|66509.2|66489.3|837
1651147800000|2022-04-28 12:10:00|66532.8|66512.8|66547.3|66527.3|66551|66531.8|66521.7|66506.7|726
1651148100000|2022-04-28 12:15:00|66547.1|66527.1|66566.5|66546.5|66570.3|66553.5|66544.6|66526.6|829
1651148400000|2022-04-28 12:20:00|66566.7|66546.7|66533.9|66523.9|66575.2|66557.1|66533.9|66523.2|854
1651148700000|2022-04-28 12:25:00|66534.2|66524.2|66587.6|66551.2|66588.5|66566.5|66524.8|66509.3|899
1651149000000|2022-04-28 12:30:00|66590.7|66546.2|66486.4|66466.4|66590.7|66561.6|66463.5|66443.5|1060
1651149300000|2022-04-28 12:35:00|66485.9|66465.9|66475.2|66455.2|66508.9|66488.9|66450.5|66433.1|1016
1651149600000|2022-04-28 12:40:00|66475.1|66455.1|66492.5|66472.5|66502.5|66482.5|66473.7|66453.7|910
1651149900000|2022-04-28 12:45:00|66492.3|66472.3|66553.1|66533.1|66569|66549|66492.1|66472.3|1018
1651150200000|2022-04-28 12:50:00|66553|66533|66549.3|66529.3|66558.1|66538.1|66536.9|66516.9|949
1651150500000|2022-04-28 12:55:00|66549.4|66529.4|66533|66513|66556.1|66536.1|66518.6|66499.8|832
1651150800000|2022-04-28 13:00:00|66533.6|66513.6|66503.5|66493.5|66542.2|66525.8|66496.5|66481.2|934
1651151100000|2022-04-28 13:05:00|66503.8|66493.8|66514.1|66504.1|66519.3|66504.2|66480.2|66466.7|864
1651151400000|2022-04-28 13:10:00|66514|66504|66531.8|66521.8|66550.2|66530.2|66513.7|66501.1|812
1651151700000|2022-04-28 13:15:00|66532|66522|66521.2|66511.2|66535|66525|66504.8|66494.8|864
1651152000000|2022-04-28 13:20:00|66521.3|66511.3|66525.8|66515.8|66535.4|66525.4|66517.5|66507.5|715
1651152300000|2022-04-28 13:25:00|66526.1|66516.1|66536.7|66526.7|66545.4|66535.4|66523.3|66512.4|713
1651152600000|2022-04-28 13:30:00|66536.6|66526.6|66539|66529|66546.2|66532.7|66510.5|66490.5|929
1651152900000|2022-04-28 13:35:00|66538.8|66528.8|66532.2|66522.2|66558.1|66542.2|66529.6|66519.6|889
1651153200000|2022-04-28 13:40:00|66532.5|66522.5|66544.7|66534.7|66557.5|66543.4|66522.4|66512.4|847
1651153500000|2022-04-28 13:45:00|66545.1|66535.1|66570.8|66550.8|66576.6|66560.7|66544.7|66529.4|801
1651153800000|2022-04-28 13:50:00|66566|66556|66537.8|66527.8|66569.2|66556|66534.2|66524.2|899
1651154100000|2022-04-28 13:55:00|66537.6|66527.6|66550.8|66540.8|66561.5|66546.4|66535.8|66525.8|713
1651154400000|2022-04-28 14:00:00|66550.6|66540.6|66591.5|66581.5|66597.5|66584.6|66550.6|66540.6|819
1651154700000|2022-04-28 14:05:00|66591.4|66581.4|66586.6|66576.6|66598.3|66588.3|66571|66561|772
1651155000000|2022-04-28 14:10:00|66587.1|66577.1|66687|66667|66689.5|66669.5|66586.8|66571.9|849
1651155300000|2022-04-28 14:15:00|66687.2|66667.2|66683.7|66663.7|66695.2|66680.4|66657.1|66638.2|865
1651155600000|2022-04-28 14:20:00|66683.9|66663.9|66654.8|66644.8|66694.9|66679.8|66643.1|66627.7|866
1651155900000|2022-04-28 14:25:00|66654.9|66644.9|66633.5|66623.5|66659|66648.7|66626.6|66611.9|735
1651156200000|2022-04-28 14:30:00|66634|66624|66744.2|66724.2|66746|66728.7|66633.4|66618.4|909
1651156500000|2022-04-28 14:35:00|66744.4|66724.4|66725.7|66715.7|66757.8|66737.8|66715.4|66701.7|902
1651156800000|2022-04-28 14:40:00|66727|66717|66714.4|66694.4|66744.1|66728.7|66689.7|66669.7|851
1651157100000|2022-04-28 14:45:00|66713.9|66693.9|66701.4|66691.4|66715.6|66701|66696|66681.2|832
1651157400000|2022-04-28 14:50:00|66701.5|66691.5|66675.1|66665.1|66708.7|66694.7|66669.7|66653.1|896
1651157700000|2022-04-28 14:55:00|66675.3|66665.3|66664.9|66644.9|66681.7|66668.3|66619.1|66599.1|1011
1651158000000|2022-04-28 15:00:00|66665|66645|66662.3|66652.3|66674.7|66659.2|66648.5|66633.8|884
1651158300000|2022-04-28 15:05:00|66662.8|66652.8|66658.3|66638.3|66669.4|66655.3|66633.4|66617.7|814
1651158600000|2022-04-28 15:10:00|66658.6|66638.6|66631.1|66621.1|66666.4|66652.5|66630.9|66614|798
1651158900000|2022-04-28 15:15:00|66633.3|66613.3|66659.1|66639.1|66673.2|66658.7|66630.8|66612.4|763
1651159200000|2022-04-28 15:20:00|66658.5|66638.5|66647.8|66637.8|66658.5|66640.3|66633.9|66617.3|725
1651159500000|2022-04-28 15:25:00|66647.6|66637.6|66625.6|66605.6|66654.3|66639.5|66622.6|66605.6|670
1651159800000|2022-04-28 15:30:00|66626.2|66606.2|66617|66607|66643.6|66631.8|66616|66601.2|811
1651160100000|2022-04-28 15:35:00|66616.9|66606.9|66621.9|66611.9|66622|66612|66607.4|66591.7|519
1651160400000|2022-04-28 15:40:00|66622.1|66612.1|66631.8|66621.8|66637.4|66623.6|66618.8|66608.8|676
1651160700000|2022-04-28 15:45:00|66631.7|66621.7|66655.3|66645.3|66665.7|66652|66630.1|66617.3|730
1651161000000|2022-04-28 15:50:00|66660.3|66640.3|66675.8|66655.8|66689.3|66678.2|66648.7|66635.8|898
1651161300000|2022-04-28 15:55:00|66675.7|66655.7|66680.7|66660.7|66683.2|66663.2|66650.6|66630.6|770
1651161600000|2022-04-28 16:00:00|66679.4|66659.4|66678|66658|66695.7|66675.7|66658.9|66643.8|745
1651161900000|2022-04-28 16:05:00|66678.2|66658.2|66675.2|66665.2|66681.3|66666.5|66664.8|66651.7|683
1651162200000|2022-04-28 16:10:00|66675.5|66665.5|66657.5|66647.5|66678.8|66665.5|66654.5|66637.1|558
1651162500000|2022-04-28 16:15:00|66657.6|66647.6|66646|66626|66663.1|66648.4|66629|66609.1|626
1651162800000|2022-04-28 16:20:00|66646.1|66626.1|66637.5|66617.5|66652.6|66634.6|66631.5|66613.1|596
1651163100000|2022-04-28 16:25:00|66637.1|66617.1|66631.4|66621.4|66646.5|66630.1|66626.1|66610.7|614
1651163400000|2022-04-28 16:30:00|66636.1|66616.1|66657|66637|66679.1|66664|66628.6|66613.5|608
1651163700000|2022-04-28 16:35:00|66657.2|66637.2|66626.5|66616.5|66657.2|66641.6|66626.1|66613.2|598
1651164000000|2022-04-28 16:40:00|66626.4|66616.4|66618.6|66608.6|66635.8|66620.6|66616.8|66604.2|514
1651164300000|2022-04-28 16:45:00|66618.8|66608.8|66611.8|66601.8|66625.5|66610.4|66609.7|66596.7|613
1651164600000|2022-04-28 16:50:00|66611.9|66601.9|66621.6|66611.6|66630.9|66616.1|66598.9|66588.2|649
1651164900000|2022-04-28 16:55:00|66621.5|66611.5|66621.1|66601.1|66652.6|66636.3|66611.2|66595.7|678
1651165200000|2022-04-28 17:00:00|66621.2|66601.2|66586.4|66576.4|66621.2|66604.5|66585.6|66569.8|763
1651165500000|2022-04-28 17:05:00|66586.3|66576.3|66594|66574|66602.7|66588|66583.5|66568.5|515
1651165800000|2022-04-28 17:10:00|66593.9|66573.9|66590.8|66570.8|66594.3|66578.8|66579|66566.9|498
1651166100000|2022-04-28 17:15:00|66591.3|66571.3|66585.8|66575.8|66594|66578.4|66577.9|66563.5|535
1651166400000|2022-04-28 17:20:00|66585.9|66575.9|66596.2|66586.2|66604.9|66589.7|66585.8|66571.1|542
1651166700000|2022-04-28 17:25:00|66596.1|66586.1|66615.5|66595.5|66626.9|66607.4|66595.1|66580.2|662
1651167000000|2022-04-28 17:30:00|66610.5|66600.5|66601.7|66581.7|66621.3|66606.7|66589.4|66569.4|539
1651167300000|2022-04-28 17:35:00|66601.9|66581.9|66580.5|66560.5|66602.1|66586.1|66574.5|66559.3|477
1651167600000|2022-04-28 17:40:00|66580.4|66560.4|66600.6|66590.6|66609|66594.4|66576.9|66560.4|564
1651167900000|2022-04-28 17:45:00|66600.7|66590.7|66608.8|66588.8|66613.4|66598.3|66590.5|66573.7|468
1651168200000|2022-04-28 17:50:00|66608.7|66588.7|66604.3|66594.3|66611.5|66597.3|66596.3|66582.7|434
1651168500000|2022-04-28 17:55:00|66604.4|66594.4|66597.8|66587.8|66618.5|66603.5|66596.3|66582.2|561
1651168800000|2022-04-28 18:00:00|66597.7|66587.7|66609.1|66599.1|66613.8|66600.2|66596.3|66581.5|479
1651169100000|2022-04-28 18:05:00|66609|66599|66605.1|66585.1|66615.7|66600.9|66598.7|66583.7|451
1651169400000|2022-04-28 18:10:00|66600.9|66590.9|66620.8|66600.8|66637|66617|66598.2|66583.6|498
1651169700000|2022-04-28 18:15:00|66620.9|66600.9|66629.4|66609.4|66630|66614.9|66615.3|66600.3|409
1651170000000|2022-04-28 18:20:00|66629.5|66609.5|66597.7|66577.7|66629.7|66612.6|66591.9|66576.9|495
1651170300000|2022-04-28 18:25:00|66597.6|66577.6|66601.6|66591.6|66611.4|66592.9|66592.3|66577.5|487
1651170600000|2022-04-28 18:30:00|66606.7|66586.7|66616.1|66596.1|66618.4|66601.1|66592.1|66576.3|554
1651170900000|2022-04-28 18:35:00|66616|66596|66617.2|66597.2|66622.6|66607|66609.2|66594.3|453
1651171200000|2022-04-28 18:40:00|66617.3|66597.3|66619.2|66609.2|66626.1|66611.5|66610.2|66594.8|487
1651171500000|2022-04-28 18:45:00|66619.3|66609.3|66616.9|66606.9|66632.7|66618.3|66616.6|66605.2|455
1651171800000|2022-04-28 18:50:00|66616.8|66606.8|66639.3|66619.3|66644|66625.1|66610|66599|484
1651172100000|2022-04-28 18:55:00|66639.5|66619.5|66633.8|66623.8|66643.2|66627.5|66632.4|66617.1|362
1651172400000|2022-04-28 19:00:00|66633.4|66623.4|66634.3|66614.3|66640.3|66625.3|66623.8|66608.7|357
1651172700000|2022-04-28 19:05:00|66634.4|66614.4|66630.9|66610.9|66638.9|66623.1|66625.1|66609.9|356
1651173000000|2022-04-28 19:10:00|66630.5|66610.5|66634.6|66614.6|66634.7|66619.3|66624.2|66608.2|367
1651173300000|2022-04-28 19:15:00|66634.7|66614.7|66641.8|66621.8|66643.9|66629|66629.3|66613.9|385
1651173600000|2022-04-28 19:20:00|66641.9|66621.9|66638.6|66628.6|66646.1|66631.1|66637.1|66621.5|336
1651173900000|2022-04-28 19:25:00|66638.7|66628.7|66652.2|66632.2|66653.4|66637.5|66637.5|66622|308
1651174200000|2022-04-28 19:30:00|66647.9|66637.9|66652|66632|66676.2|66659.1|66647|66631.6|454
1651174500000|2022-04-28 19:35:00|66651.9|66631.9|66654.2|66644.2|66660|66644.2|66648.7|66631.8|164
1651174800000|2022-04-28 19:40:00|66654.4|66644.4|66650.1|66640.1|66659.2|66644.4|66647.9|66632.8|198
1651175100000|2022-04-28 19:45:00|66650|66640|66645.9|66625.9|66654|66644|66636.6|66620.8|310
1651175400000|2022-04-28 19:50:00|66646.6|66626.6|66638.4|66618.4|66651.7|66631.7|66631.5|66616.2|303
1651175700000|2022-04-28 19:55:00|66638.2|66618.2|66635.1|66615.1|66643.5|66626.5|66630.7|66613|370
1651176000000|2022-04-28 20:00:00|66634.7|66614.7|66651.2|66631.2|66658.4|66638.4|66607.1|66587.1|608
1651176300000|2022-04-28 20:05:00|66651.3|66631.3|66640.9|66620.9|66654.9|66634.9|66629.9|66609.9|583
1651176600000|2022-04-28 20:10:00|66641.1|66621.1|66630.8|66610.8|66641.1|66621.1|66625.4|66605.4|236
1651176900000|2022-04-28 20:15:00|66630.7|66610.7|66611.3|66591.3|66631.1|66611.1|66610.2|66590.2|291
1651177200000|2022-04-28 20:20:00|66611.4|66591.4|66610.2|66590.2|66612|66592|66604.7|66584.7|216
1651177500000|2022-04-28 20:25:00|66610|66590|66604.9|66584.9|66611.5|66591.5|66602.5|66582.5|193
1651177800000|2022-04-28 20:30:00|66605|66585|66602.8|66582.8|66610.3|66590.3|66599.7|66579.7|365
1651178100000|2022-04-28 20:35:00|66602.9|66582.9|66591.8|66571.8|66607.4|66587.4|66586.8|66566.8|315
1651178400000|2022-04-28 20:40:00|66591.5|66571.5|66587.7|66567.7|66592|66572|66585.9|66565.9|301
1651178700000|2022-04-28 20:45:00|66587.9|66567.9|66597.4|66577.4|66601.2|66578.5|66587.9|66567.9|342
1651179000000|2022-04-28 20:50:00|66596|66576|66597|66577|66599.4|66579.4|66595.2|66575.2|306
1651179300000|2022-04-28 20:55:00|66597.3|66577.3|66615.4|66578.7|66624|66585.5|66597.1|66560.7|249
1651179600000|2022-04-28 21:00:00|66636.3|66575.7|66639.9|66544.1|66658.3|66578.6|66633.7|66532.3|172
1651179900000|2022-04-28 21:05:00|66638.3|66546.8|66622|66553.9|66640.6|66557.8|66616.4|66545.3|114
1651180200000|2022-04-28 21:10:00|66625.5|66566.4|66607.8|66557.6|66631.7|66568.4|66607.1|66541.4|163
1651180500000|2022-04-28 21:15:00|66616.7|66564.6|66614.5|66562|66624.5|66569.9|66604.1|66552.9|93
1651180800000|2022-04-28 21:20:00|66614.2|66559.4|66615.6|66562.1|66623.7|66567.4|66604.5|66548.1|120
1651181100000|2022-04-28 21:25:00|66610.6|66559.1|66598.5|66558.7|66632.7|66564.8|66596.1|66539.5|119
1651181400000|2022-04-28 21:30:00|66599.3|66558.1|66599|66557.2|66612.7|66561.2|66595.3|66543.1|281
1651181700000|2022-04-28 21:35:00|66599.5|66556.6|66597.6|66549.4|66609.8|66559.3|66597.6|66545.5|128
1651182000000|2022-04-28 21:40:00|66601.4|66554.1|66602.7|66552.9|66609.1|66560.9|66597.2|66547.2|119
1651182300000|2022-04-28 21:45:00|66606.4|66555|66603.7|66550.7|66609.7|66558|66597.2|66546.5|78
1651182600000|2022-04-28 21:50:00|66601.7|66552.4|66604.2|66557.4|66608.5|66558.6|66594.7|66546|99
1651182900000|2022-04-28 21:55:00|66603.6|66557.2|66603.7|66562.5|66614.6|66568.3|66597.2|66545.1|176
1651183200000|2022-04-28 22:00:00|66607.2|66559.9|66613.4|66593.4|66625.9|66593.4|66600.1|66559.4|238
1651183500000|2022-04-28 22:05:00|66613|66593|66632.1|66560.3|66640.1|66595.6|66610.8|66551.7|264
1651183800000|2022-04-28 22:10:00|66631.7|66558.9|66620.8|66562.8|66635.2|66575.6|66614|66549.8|281
1651184100000|2022-04-28 22:15:00|66625.7|66557.8|66616.7|66576|66632.9|66578.7|66613.4|66557.8|226
1651184400000|2022-04-28 22:20:00|66625.8|66566.3|66615.4|66579.3|66634.3|66580.6|66611.4|66559|146
1651184700000|2022-04-28 22:25:00|66613.6|66580.6|66613.9|66578.2|66634.2|66580.8|66611.8|66554.4|116
1651185000000|2022-04-28 22:30:00|66614.1|66575.4|66613.3|66579.1|66636.5|66582.1|66609.8|66550.9|147
1651185300000|2022-04-28 22:35:00|66612.2|66580.3|66616.9|66581.6|66631.5|66590.5|66607.3|66563.8|196
1651185600000|2022-04-28 22:40:00|66615.9|66582.9|66617.6|66581.9|66624.6|66590.7|66608.7|66577.5|157
1651185900000|2022-04-28 22:45:00|66616.5|66582.6|66606.5|66586.5|66625.6|66588.6|66606|66578.5|161
1651186200000|2022-04-28 22:50:00|66606.6|66586.6|66610.5|66590.5|66620.4|66592.1|66606.1|66583|108
1651186500000|2022-04-28 22:55:00|66609.6|66589.6|66612.1|66592.1|66617.4|66595.2|66609|66586|127
1651186800000|2022-04-28 23:00:00|66610.6|66590.6|66611.3|66591.3|66619.7|66594.7|66609.4|66581.1|221
1651187100000|2022-04-28 23:05:00|66612|66592|66608.9|66588.9|66615|66593.7|66606.8|66583.9|189
1651187400000|2022-04-28 23:10:00|66609.5|66589.5|66611.2|66591.2|66611.6|66591.6|66607.5|66587.5|172
1651187700000|2022-04-28 23:15:00|66612|66592|66612.4|66592.4|66615.1|66595.1|66609.1|66589.1|159
1651188000000|2022-04-28 23:20:00|66612.3|66592.3|66611.2|66591.2|66615.5|66595.5|66609.3|66589.3|135
1651188300000|2022-04-28 23:25:00|66611|66591|66604.2|66584.2|66612.5|66592.5|66602.1|66582.1|143
1651188600000|2022-04-28 23:30:00|66604.6|66584.6|66604.8|66584.8|66606.4|66586.4|66603|66583|172
1651188900000|2022-04-28 23:35:00|66602.7|66582.7|66608.6|66588.6|66619.6|66592.6|66602.7|66582.7|231
1651189200000|2022-04-28 23:40:00|66608.7|66588.7|66607.6|66587.6|66614.2|66594.2|66605.9|66585.9|312
1651189500000|2022-04-28 23:45:00|66607.4|66587.4|66607.6|66587.6|66610.8|66590.8|66605.3|66585.3|311
1651189800000|2022-04-28 23:50:00|66609.1|66589.1|66608.2|66588.2|66612.5|66592.5|66605|66585|332
1651190100000|2022-04-28 23:55:00|66608.4|66588.4|66609|66589|66610.2|66590.2|66605.5|66585.5|169
1651190400000|2022-04-29 00:00:00|66609.2|66589.2|66606|66586|66609.2|66589.2|66603.1|66583.1|523
1651190700000|2022-04-29 00:05:00|66605.8|66585.8|66575.2|66555.2|66607.4|66587.4|66573.1|66551.9|469
1651191000000|2022-04-29 00:10:00|66575.7|66555.7|66563.7|66543.7|66576.7|66558|66554.9|66534.9|488
1651191300000|2022-04-29 00:15:00|66563.6|66543.6|66577.5|66557.5|66578.3|66558.3|66561.5|66541.5|434
1651191600000|2022-04-29 00:20:00|66578.9|66558.9|66586.7|66566.7|66587.1|66567.1|66570|66550|516
1651191900000|2022-04-29 00:25:00|66586.9|66566.9|66580.6|66560.6|66593.1|66573.1|66576.8|66556.8|549
1651192200000|2022-04-29 00:30:00|66580.7|66560.7|66579.2|66559.2|66583.3|66567.4|66575.1|66559|305
1651192500000|2022-04-29 00:35:00|66579.4|66559.4|66579.7|66559.7|66579.9|66559.9|66566.4|66548.9|326
1651192800000|2022-04-29 00:40:00|66579.8|66559.8|66607.7|66587.7|66610.7|66590.7|66579|66559|449
1651193100000|2022-04-29 00:45:00|66607.5|66587.5|66593.4|66573.4|66607.6|66591.3|66593.2|66573.2|450
1651193400000|2022-04-29 00:50:00|66593.6|66573.6|66593.6|66573.6|66594.9|66576.7|66575.8|66556.6|457
1651193700000|2022-04-29 00:55:00|66593.2|66573.2|66585.4|66575.4|66599.7|66583.7|66585.4|66567.9|388
1651194000000|2022-04-29 01:00:00|66585.7|66575.7|66558.6|66538.6|66594.7|66578.6|66558.2|66538.2|758
1651194300000|2022-04-29 01:05:00|66558.8|66538.8|66547.7|66527.7|66561.2|66546.1|66544.7|66525.7|693
1651194600000|2022-04-29 01:10:00|66547.5|66527.5|66515.1|66495.1|66557|66537|66501.1|66474.7|855
1651194900000|2022-04-29 01:15:00|66514.7|66494.7|66506.2|66486.2|66524|66504|66480.3|66460.3|921
1651195200000|2022-04-29 01:20:00|66506.1|66486.1|66544.6|66524.6|66574|66550|66498.9|66484.1|746
1651195500000|2022-04-29 01:25:00|66544.5|66524.5|66533.6|66513.6|66552.2|66532.2|66531.3|66511.3|825
1651195800000|2022-04-29 01:30:00|66533|66513|66482.7|66462.7|66533|66513|66467.1|66447.1|981
1651196100000|2022-04-29 01:35:00|66482|66462|66526|66506|66528.2|66508.2|66472.7|66452.7|946
1651196400000|2022-04-29 01:40:00|66525.8|66505.8|66579.7|66559.7|66600.2|66570.4|66511.1|66491.5|865
1651196700000|2022-04-29 01:45:00|66580.6|66560.6|66531.9|66511.9|66581|66561|66521.4|66506.1|890
1651197000000|2022-04-29 01:50:00|66531.8|66511.8|66557.6|66537.6|66582.5|66562.5|66531.8|66511.8|883
1651197300000|2022-04-29 01:55:00|66557.5|66537.5|66665.9|66645.9|66718.3|66683.5|66557.2|66537.2|1088
1651197600000|2022-04-29 02:00:00|66666.7|66646.7|66680.7|66660.7|66710|66684.3|66607.5|66586.7|1043
1651197900000|2022-04-29 02:05:00|66685.5|66665.5|66663.4|66643.4|66717.9|66697.9|66656.7|66636.7|924
1651198200000|2022-04-29 02:10:00|66663|66643|66742.6|66722.6|66763.4|66743.4|66654.4|66634.4|982
1651198500000|2022-04-29 02:15:00|66742.9|66722.9|66783.4|66763.4|66816.5|66796.5|66728.1|66708.1|1031
1651198800000|2022-04-29 02:20:00|66784.1|66764.1|66814.6|66794.6|66814.9|66794.9|66775.3|66755.3|888
1651199100000|2022-04-29 02:25:00|66814.7|66794.7|66882.7|66862.7|66897.6|66877.6|66799.1|66779.1|958
1651199400000|2022-04-29 02:30:00|66882.1|66862.1|66883.9|66863.9|66953|66933|66879.8|66859.8|1020
1651199700000|2022-04-29 02:35:00|66885.3|66865.3|66845.5|66825.5|66887.5|66867.5|66795|66775|1055
1651200000000|2022-04-29 02:40:00|66845.6|66825.6|66859.2|66839.2|66896.9|66876.9|66844.4|66824.4|974
1651200300000|2022-04-29 02:45:00|66859.8|66839.8|66906.7|66886.7|66928|66908|66854.8|66834.8|940
1651200600000|2022-04-29 02:50:00|66906.9|66886.9|66861.7|66841.7|66927.3|66907.3|66861.7|66841.7|1000
1651200900000|2022-04-29 02:55:00|66863.1|66843.1|66863.2|66843.2|66888.6|66868.6|66852.6|66832.6|990
1651201200000|2022-04-29 03:00:00|66863|66843|66854.2|66834.2|66873.4|66857.4|66842.9|66822.9|819
1651201500000|2022-04-29 03:05:00|66853.2|66833.2|66813.8|66793.8|66854.2|66834.2|66776.8|66756.6|972
1651201800000|2022-04-29 03:10:00|66813.3|66793.3|66856.1|66836.1|66859.9|66839.9|66813.3|66793.3|828
1651202100000|2022-04-29 03:15:00|66857.7|66837.7|66805.2|66785.2|66878.5|66858.5|66798|66778|858
1651202400000|2022-04-29 03:20:00|66805.7|66785.7|66840.9|66820.9|66842.9|66822.9|66800|66780|807
1651202700000|2022-04-29 03:25:00|66840.8|66820.8|66801.4|66781.4|66844.7|66824.7|66781.9|66761.9|944
1651203000000|2022-04-29 03:30:00|66801.7|66781.7|66746.2|66726.2|66803.6|66783.6|66744.3|66724.3|871
1651203300000|2022-04-29 03:35:00|66746.9|66726.9|66776.7|66756.7|66794.1|66774.1|66742.5|66726.5|749
1651203600000|2022-04-29 03:40:00|66777|66757|66790|66770|66791.3|66771.3|66756.1|66736.1|782
1651203900000|2022-04-29 03:45:00|66789.6|66769.6|66781.7|66761.7|66820.7|66800.7|66768.7|66748.7|876
1651204200000|2022-04-29 03:50:00|66780.4|66760.4|66797|66777|66802.8|66782.8|66746.8|66726.8|1011
1651204500000|2022-04-29 03:55:00|66797.2|66777.2|66791.4|66771.4|66837.2|66817.2|66791.4|66771.4|872
1651204800000|2022-04-29 04:00:00|66791.8|66771.8|66790.9|66770.9|66797.8|66777.8|66776|66756|861
1651205100000|2022-04-29 04:05:00|66791|66771|66764.9|66744.9|66795.1|66775.1|66752.5|66732.5|847
1651205400000|2022-04-29 04:10:00|66764.8|66744.8|66720.9|66700.9|66767.6|66747.6|66714.5|66694.5|756
1651205700000|2022-04-29 04:15:00|66721|66701|66686.3|66666.3|66721.3|66703.4|66680.6|66660.6|802
1651206000000|2022-04-29 04:20:00|66686.7|66666.7|66703.9|66683.9|66714.4|66694.4|66682.1|66662.1|690
1651206300000|2022-04-29 04:25:00|66704|66684|66697.3|66677.3|66718.7|66698.7|66693.6|66673.6|847
1651206600000|2022-04-29 04:30:00|66697.2|66677.2|66717.2|66697.2|66718.3|66698.3|66697|66677.2|505
1651206900000|2022-04-29 04:35:00|66717.5|66697.5|66731.9|66721.9|66737.2|66722|66716.2|66696.2|590
1651207200000|2022-04-29 04:40:00|66732|66722|66711.7|66701.7|66737.6|66722.4|66709.9|66694.5|612
1651207500000|2022-04-29 04:45:00|66716.7|66696.7|66689.5|66669.5|66716.7|66699.7|66684.4|66664.4|711
1651207800000|2022-04-29 04:50:00|66689.9|66669.9|66646.3|66626.3|66691.3|66676.2|66641.3|66625|693
1651208100000|2022-04-29 04:55:00|66646.2|66626.2|66654.9|66644.9|66665.4|66647.6|66645.6|66625.6|667
1651208400000|2022-04-29 05:00:00|66654.7|66644.7|66586.6|66566.6|66660.7|66644.7|66553.5|66533.5|999
1651208700000|2022-04-29 05:05:00|66586|66566|66519.5|66499.5|66586.6|66569.6|66511.7|66491.7|1026
1651209000000|2022-04-29 05:10:00|66517|66497|66394.2|66374.2|66522.1|66505.9|66383.5|66363.5|1099
1651209300000|2022-04-29 05:15:00|66394.1|66374.1|66328.1|66308.1|66406.4|66386.4|66309.4|66289.4|1050
1651209600000|2022-04-29 05:20:00|66327.8|66307.8|66396|66376|66396.2|66376.2|66312.3|66292.3|1069
1651209900000|2022-04-29 05:25:00|66395.7|66375.7|66432.4|66412.4|66454.5|66434.5|66395.7|66375.7|1002
1651210200000|2022-04-29 05:30:00|66432.2|66412.2|66417.1|66397.1|66438.7|66418.7|66366.3|66346.3|1056
1651210500000|2022-04-29 05:35:00|66416.3|66396.3|66461.7|66441.7|66463.2|66443.2|66410.6|66390.6|943
1651210800000|2022-04-29 05:40:00|66461.9|66441.9|66513.3|66493.3|66532.3|66512.3|66438|66418|966
1651211100000|2022-04-29 05:45:00|66513.4|66493.4|66486.4|66466.4|66554|66534|66482.6|66462.6|981
1651211400000|2022-04-29 05:50:00|66485.9|66465.9|66459.2|66439.2|66486.6|66466.6|66448.2|66428.2|925
1651211700000|2022-04-29 05:55:00|66459.3|66439.3|66459.7|66439.7|66469.5|66449.5|66435.4|66415.4|897
1651212000000|2022-04-29 06:00:00|66461.7|66441.7|66433.7|66413.7|66496.4|66476.4|66432.5|66412.5|874
1651212300000|2022-04-29 06:05:00|66433.6|66413.6|66395.6|66375.6|66437.8|66417.8|66387.2|66367.2|982
1651212600000|2022-04-29 06:10:00|66395.5|66375.5|66360.3|66340.3|66424.4|66404.4|66359.3|66339.3|918
1651212900000|2022-04-29 06:15:00|66360.7|66340.7|66319.7|66299.7|66366.5|66346.5|66314.6|66297.7|813
1651213200000|2022-04-29 06:20:00|66319.3|66299.3|66227.5|66207.5|66319.5|66303|66174.9|66154.9|1000
1651213500000|2022-04-29 06:25:00|66226.4|66206.4|66243.5|66223.5|66289.7|66269.7|66223.2|66203.2|1035
1651213800000|2022-04-29 06:30:00|66243.1|66223.1|66264.2|66244.2|66270.1|66250.1|66237.3|66217.3|882
1651214100000|2022-04-29 06:35:00|66264.6|66244.6|66220.6|66200.6|66291.8|66271.8|66193.1|66174.7|978
1651214400000|2022-04-29 06:40:00|66222.5|66202.5|66242.8|66222.8|66260|66240|66214.9|66194.9|870
1651214700000|2022-04-29 06:45:00|66242.4|66222.4|66211.2|66191.2|66243.5|66226.8|66200.2|66180.2|885
1651215000000|2022-04-29 06:50:00|66206.8|66196.8|66251.4|66231.4|66260.6|66240.6|66194.2|66174.2|846
1651215300000|2022-04-29 06:55:00|66251.3|66231.3|66309.1|66289.1|66310.1|66290.1|66241.6|66224.5|893
1651215600000|2022-04-29 07:00:00|66306.4|66286.4|66351.8|66331.8|66368.3|66348.3|66292.8|66272.8|914
1651215900000|2022-04-29 07:05:00|66352.2|66332.2|66313.4|66293.4|66369.9|66349.9|66280.6|66260.6|972
1651216200000|2022-04-29 07:10:00|66313.1|66293.1|66280.1|66260.1|66313.1|66293.1|66260.2|66240.2|896
1651216500000|2022-04-29 07:15:00|66280|66260|66296.1|66276.1|66300.1|66280.1|66244.5|66224.5|839
1651216800000|2022-04-29 07:20:00|66296.2|66276.2|66319.1|66299.1|66332.3|66312.3|66294.6|66274.6|794
1651217100000|2022-04-29 07:25:00|66319.2|66299.2|66302.1|66282.1|66319.4|66303.8|66264.5|66244.5|887
1651217400000|2022-04-29 07:30:00|66302.2|66282.2|66274.2|66254.2|66302.2|66282.6|66248.1|66228.1|800
1651217700000|2022-04-29 07:35:00|66271.5|66251.5|66203.6|66183.6|66273.2|66253.2|66179.8|66159.8|914
1651218000000|2022-04-29 07:40:00|66203.8|66183.8|66212.8|66192.8|66222.2|66202.2|66185.5|66165.5|909
1651218300000|2022-04-29 07:45:00|66212.7|66192.7|66240.6|66220.6|66251.9|66231.9|66208.8|66188.8|836
1651218600000|2022-04-29 07:50:00|66241.1|66221.1|66156.1|66136.1|66241.5|66221.5|66152.3|66132.3|920
1651218900000|2022-04-29 07:55:00|66155.8|66135.8|66130.6|66110.6|66164.1|66144.1|66111.3|66091.3|942
1651219200000|2022-04-29 08:00:00|66130.2|66110.2|66206.8|66186.8|66233.6|66196.9|66128|66108|1035
1651219500000|2022-04-29 08:05:00|66206.6|66186.6|66192.9|66172.9|66220.7|66200.7|66157.9|66137.9|825
1651219800000|2022-04-29 08:10:00|66193.4|66173.4|66192.6|66172.6|66204.4|66190.5|66165.8|66145.8|793
1651220100000|2022-04-29 08:15:00|66197.2|66177.2|66194|66174|66207.7|66191.8|66188|66168|667
1651220400000|2022-04-29 08:20:00|66193.3|66173.3|66185.1|66165.1|66215.3|66195.3|66164.5|66144.5|846
1651220700000|2022-04-29 08:25:00|66185|66165|66109.5|66089.5|66186.6|66166.6|66105.1|66088.6|806
1651221000000|2022-04-29 08:30:00|66109|66089|66140.6|66120.6|66143.6|66123.6|66105.4|66089|825
1651221300000|2022-04-29 08:35:00|66140.5|66120.5|66192.6|66172.6|66193.1|66173.5|66140.4|66120.4|768
1651221600000|2022-04-29 08:40:00|66192.8|66172.8|66189.2|66169.2|66200.9|66180.9|66153.7|66133.7|795
1651221900000|2022-04-29 08:45:00|66189.4|66169.4|66198.2|66178.2|66198.5|66178.5|66165.6|66145.6|833
1651222200000|2022-04-29 08:50:00|66197.3|66177.3|66183.1|66173.1|66200.3|66180.3|66178|66160.5|668
1651222500000|2022-04-29 08:55:00|66182.8|66172.8|66226.8|66206.8|66226.8|66208.8|66182.5|66170|708
1651222800000|2022-04-29 09:00:00|66227.4|66207.4|66239.6|66219.6|66243.4|66223.4|66217.3|66200.6|777
1651223100000|2022-04-29 09:05:00|66239.5|66219.5|66254.6|66234.6|66258.4|66238.4|66232.2|66212.2|727
1651223400000|2022-04-29 09:10:00|66254.9|66234.9|66225.9|66205.9|66265.8|66245.8|66219.5|66199.5|768
1651223700000|2022-04-29 09:15:00|66226.5|66206.5|66218.7|66198.7|66235.4|66215.4|66213.9|66193.9|695
1651224000000|2022-04-29 09:20:00|66219.5|66199.5|66227.9|66207.9|66228.9|66208.9|66192.1|66177.1|666
1651224300000|2022-04-29 09:25:00|66228|66208|66228.2|66208.2|66238.4|66223.1|66210.4|66190.4|752
1651224600000|2022-04-29 09:30:00|66228.1|66208.1|66232.6|66212.6|66239.7|66219.7|66206.6|66186.6|763
1651224900000|2022-04-29 09:35:00|66232.7|66212.7|66241.6|66221.6|66254.9|66234.9|66231.5|66211.5|653
1651225200000|2022-04-29 09:40:00|66241.4|66221.4|66257.9|66237.9|66292|66272|66238.2|66218.2|713
1651225500000|2022-04-29 09:45:00|66258|66238|66239.3|66219.3|66279.7|66259.7|66238.5|66218.5|767
1651225800000|2022-04-29 09:50:00|66239.2|66219.2|66235.3|66215.3|66259.4|66239.4|66223.4|66203.4|735
1651226100000|2022-04-29 09:55:00|66235.2|66215.2|66211.8|66191.8|66236.8|66216.8|66205.7|66190.3|585
1651226400000|2022-04-29 10:00:00|66211.7|66191.7|66220.6|66200.6|66232.6|66212.6|66172|66152|622
1651226700000|2022-04-29 10:05:00|66220.8|66200.8|66204.2|66184.2|66223.2|66203.2|66191.9|66171.9|411
1651227000000|2022-04-29 10:10:00|66204.1|66184.1|66237.8|66217.8|66261.9|66241.9|66190.1|66170.1|468
1651227300000|2022-04-29 10:15:00|66238.1|66218.1|66259.8|66239.8|66264.4|66244.4|66237.6|66217.6|473
1651227600000|2022-04-29 10:20:00|66259.9|66239.9|66235.1|66215.1|66260|66240|66234.8|66214.8|303
1651227900000|2022-04-29 10:25:00|66234.5|66214.5|66220.1|66200.1|66236.9|66216.9|66207.5|66187.5|568
1651228200000|2022-04-29 10:30:00|66220.2|66200.2|66218.1|66198.1|66231.3|66211.3|66214.5|66194.5|667
1651228500000|2022-04-29 10:35:00|66218.2|66198.2|66224.7|66204.7|66243.4|66223.4|66216.5|66196.5|656
1651228800000|2022-04-29 10:40:00|66224.8|66204.8|66225.4|66205.4|66240.8|66220.8|66215.4|66199.5|593
1651229100000|2022-04-29 10:45:00|66225.5|66205.5|66209|66189|66227.2|66207.2|66201.9|66181.9|548
1651229400000|2022-04-29 10:50:00|66209.1|66189.1|66205.1|66185.1|66209.4|66189.4|66200.4|66180.4|625
1651229700000|2022-04-29 10:55:00|66204.9|66184.9|66211.3|66191.3|66224.1|66204.1|66204|66184|563
1651230000000|2022-04-29 11:00:00|66211.5|66191.5|66181.7|66161.7|66212.4|66195.5|66172.1|66152.1|777
1651230300000|2022-04-29 11:05:00|66181.6|66161.6|66169|66149|66182.2|66162.2|66168.3|66148.3|719
1651230600000|2022-04-29 11:10:00|66168.8|66148.8|66190.4|66170.4|66191.8|66171.8|66168.8|66148.8|601
1651230900000|2022-04-29 11:15:00|66190.3|66170.3|66187.3|66167.3|66197.2|66177.2|66183.8|66167.1|437
1651231200000|2022-04-29 11:20:00|66187.2|66167.2|66180.9|66170.9|66187.8|66172.5|66178.3|66163.7|422
1651231500000|2022-04-29 11:25:00|66180.8|66170.8|66178.6|66158.6|66190.1|66171.6|66170.9|66156|511
1651231800000|2022-04-29 11:30:00|66178.5|66158.5|66188.8|66168.8|66191.1|66175.9|66172.9|66156.1|576
1651232100000|2022-04-29 11:35:00|66188.9|66168.9|66202.3|66182.3|66204.3|66184.3|66179.2|66165.1|550
1651232400000|2022-04-29 11:40:00|66202.6|66182.6|66203.3|66183.3|66208.6|66193.9|66197.1|66177.1|694
1651232700000|2022-04-29 11:45:00|66203.4|66183.4|66234.5|66214.5|66238.8|66218.8|66200.7|66180.7|686
1651233000000|2022-04-29 11:50:00|66234.2|66214.2|66231.5|66211.5|66258|66239.6|66231.5|66211.5|752
1651233300000|2022-04-29 11:55:00|66231.7|66211.7|66214.5|66194.5|66260.7|66240.7|66209.8|66189.8|793
1651233600000|2022-04-29 12:00:00|66213.9|66193.9|66220|66200|66224.2|66204.2|66196.1|66176.1|795
1651233900000|2022-04-29 12:05:00|66220.3|66200.3|66218.6|66198.6|66223.5|66203.5|66212|66192|590
1651234200000|2022-04-29 12:10:00|66218.5|66198.5|66238.7|66218.7|66240.6|66220.6|66215.9|66195.9|678
1651234500000|2022-04-29 12:15:00|66236.3|66216.3|66257.4|66237.4|66272.3|66257|66233.4|66213.4|737
1651234800000|2022-04-29 12:20:00|66257.1|66237.1|66263.8|66243.8|66266.4|66247|66243|66223|739
1651235100000|2022-04-29 12:25:00|66264|66244|66256.1|66236.1|66266.6|66251|66254.6|66235.3|864
1651235400000|2022-04-29 12:30:00|66256.6|66236.6|66350.6|66330.6|66350.6|66330.6|66256.6|66236.6|1008
1651235700000|2022-04-29 12:35:00|66350.2|66330.2|66333.1|66313.1|66388.8|66368.8|66325.5|66305.5|844
1651236000000|2022-04-29 12:40:00|66333.3|66313.3|66296|66276|66341|66321|66279.7|66259.7|875
1651236300000|2022-04-29 12:45:00|66295.5|66275.5|66307.1|66287.1|66311.2|66291.2|66287|66267|899
1651236600000|2022-04-29 12:50:00|66306.8|66286.8|66311.4|66291.4|66349|66329|66306.6|66286.6|774
1651236900000|2022-04-29 12:55:00|66311.5|66291.5|66315.7|66295.7|66315.7|66297.3|66296.6|66279.6|652
1651237200000|2022-04-29 13:00:00|66316.5|66296.5|66320.5|66300.5|66345.8|66325.8|66312.2|66292.2|834
1651237500000|2022-04-29 13:05:00|66320.7|66300.7|66331.4|66321.4|66337.1|66322.1|66306.2|66291.1|774
1651237800000|2022-04-29 13:10:00|66331.6|66321.6|66335.9|66325.9|66343.5|66326.1|66322.4|66302.4|815
1651238100000|2022-04-29 13:15:00|66340.7|66320.7|66334.4|66324.4|66348.1|66328.7|66327.8|66311.9|787
1651238400000|2022-04-29 13:20:00|66334.5|66324.5|66357.3|66337.3|66359.1|66344.1|66319.4|66304|773
1651238700000|2022-04-29 13:25:00|66357.2|66337.2|66391.6|66371.6|66401.1|66383.2|66352.8|66337.2|823
1651239000000|2022-04-29 13:30:00|66391.4|66371.4|66377.5|66357.5|66397.6|66380|66368.5|66352.6|825
1651239300000|2022-04-29 13:35:00|66380.9|66360.9|66379.2|66359.2|66397.2|66380.8|66376.4|66356.9|725
1651239600000|2022-04-29 13:40:00|66379.1|66359.1|66385.3|66375.3|66393.2|66377.7|66372.4|66352.4|658
1651239900000|2022-04-29 13:45:00|66385.2|66375.2|66390.7|66370.7|66392|66377.2|66380.4|66365.2|688
1651240200000|2022-04-29 13:50:00|66390.9|66370.9|66384.8|66364.8|66392.4|66376.8|66379.4|66364.3|681
1651240500000|2022-04-29 13:55:00|66384.3|66364.3|66361.6|66341.6|66385.3|66370.5|66361|66341|478
1651240800000|2022-04-29 14:00:00|66361.4|66341.4|66368|66348|66368.3|66349.5|66299|66279|833
1651241100000|2022-04-29 14:05:00|66368.1|66348.1|66378.4|66358.4|66382.8|66366.5|66354.3|66338.5|816
1651241400000|2022-04-29 14:10:00|66378.2|66358.2|66378|66358|66381.9|66363.8|66360.8|66345.9|726
1651241700000|2022-04-29 14:15:00|66378.1|66358.1|66405.9|66385.9|66409.4|66395.8|66372|66352|847
1651242000000|2022-04-29 14:20:00|66406.2|66386.2|66408.1|66398.1|66415.5|66400.5|66398.8|66384.2|752
1651242300000|2022-04-29 14:25:00|66408.3|66398.3|66422.4|66402.4|66428.2|66413.1|66408.1|66393.2|714
1651242600000|2022-04-29 14:30:00|66421.7|66401.7|66434.9|66414.9|66436.7|66421.4|66409.1|66394.6|771
1651242900000|2022-04-29 14:35:00|66435.3|66415.3|66433.3|66423.3|66447.2|66432.2|66428.6|66413.5|624
1651243200000|2022-04-29 14:40:00|66433.4|66423.4|66429.8|66409.8|66438.1|66423.5|66424.8|66407.4|609
1651243500000|2022-04-29 14:45:00|66429.7|66409.7|66425.9|66415.9|66438.9|66423.2|66421.8|66406.9|715
1651243800000|2022-04-29 14:50:00|66426.4|66416.4|66441.2|66421.2|66456.1|66441|66425.6|66412.8|897
1651244100000|2022-04-29 14:55:00|66441.3|66421.3|66418.8|66408.8|66453.9|66438.3|66412.6|66401.4|972
1651244400000|2022-04-29 15:00:00|66419|66409|66447.9|66427.9|66451.2|66435.8|66410.8|66397.1|921
1651244700000|2022-04-29 15:05:00|66447.5|66427.5|66429.5|66419.5|66453|66434.5|66427.8|66412.6|791
1651245000000|2022-04-29 15:10:00|66429.2|66419.2|66413.5|66393.5|66438|66422.8|66408.7|66390.8|809
1651245300000|2022-04-29 15:15:00|66413.9|66393.9|66407.3|66387.3|66418.3|66402.9|66396.8|66381.3|845
1651245600000|2022-04-29 15:20:00|66407.2|66387.2|66426.6|66406.6|66428.6|66413|66407.2|66387.2|663
1651245900000|2022-04-29 15:25:00|66426.5|66406.5|66435.1|66425.1|66443.8|66429.2|66425.9|66405.9|726
1651246200000|2022-04-29 15:30:00|66434.7|66424.7|66442.2|66422.2|66452.6|66436|66429.3|66414.4|743
1651246500000|2022-04-29 15:35:00|66442.1|66422.1|66429.8|66419.8|66444.4|66429.2|66427.8|66412.8|532
1651246800000|2022-04-29 15:40:00|66429.7|66419.7|66425.4|66415.4|66432.6|66420.3|66421.3|66407.7|634
1651247100000|2022-04-29 15:45:00|66425.5|66415.5|66430.3|66410.3|66435.9|66421.1|66419.2|66408.9|490
1651247400000|2022-04-29 15:50:00|66430.4|66410.4|66431.2|66411.2|66435.2|66420.8|66417.7|66402.6|634
1651247700000|2022-04-29 15:55:00|66431.4|66411.4|66411.8|66401.8|66431.5|66416.3|66410|66392.3|528
1651248000000|2022-04-29 16:00:00|66412|66402|66417.3|66407.3|66423.4|66408.4|66407.1|66391.7|431
1651248300000|2022-04-29 16:05:00|66417.6|66407.6|66421.5|66401.5|66424|66408.9|66413.3|66398.6|420
1651248600000|2022-04-29 16:10:00|66421.6|66401.6|66416.5|66406.5|66424.1|66414.1|66413.4|66398.4|419
1651248900000|2022-04-29 16:15:00|66416.3|66406.3|66408.8|66398.8|66422.3|66407.3|66406.9|66392.7|433
1651249200000|2022-04-29 16:20:00|66408.9|66398.9|66399.8|66389.8|66415.5|66401.2|66399.4|66383.9|426
1651249500000|2022-04-29 16:25:00|66399.7|66389.7|66412.9|66402.9|66424.7|66409.8|66399.7|66384.8|456
1651249800000|2022-04-29 16:30:00|66412.7|66402.7|66417.6|66407.6|66423.3|66411|66407.4|66394|537
1651250100000|2022-04-29 16:35:00|66417.5|66407.5|66435.8|66415.8|66441|66425.3|66415.3|66402.5|552
1651250400000|2022-04-29 16:40:00|66435.7|66415.7|66438.6|66418.6|66442.7|66427.8|66430|66415.2|460
1651250700000|2022-04-29 16:45:00|66438.5|66418.5|66438.9|66418.9|66441.3|66426.1|66431.2|66414.9|581
1651251000000|2022-04-29 16:50:00|66438.7|66418.7|66435.2|66425.2|66441.2|66426.3|66431.4|66417|528
1651251300000|2022-04-29 16:55:00|66434.8|66424.8|66431.9|66421.9|66440.7|66426.9|66430.4|66414.9|378
1651251600000|2022-04-29 17:00:00|66436.7|66416.7|66426.3|66406.3|66441.5|66426.3|66421.5|66405.9|468
1651251900000|2022-04-29 17:05:00|66426.4|66406.4|66425.9|66415.9|66431.4|66415.9|66419.1|66404.2|337
1651252200000|2022-04-29 17:10:00|66425.8|66415.8|66424.3|66404.3|66431.7|66416.5|66418.6|66403.5|400
1651252500000|2022-04-29 17:15:00|66424.4|66404.4|66427.8|66417.8|66435.7|66421|66422.1|66402.1|539
1651252800000|2022-04-29 17:20:00|66428|66418|66437.8|66417.8|66442.6|66426.7|66423.6|66409|576
1651253100000|2022-04-29 17:25:00|66438.7|66418.7|66391.7|66371.7|66438.9|66423.2|66379.9|66359.9|557
1651253400000|2022-04-29 17:30:00|66391.4|66371.4|66390.1|66370.1|66392.2|66377.2|66373.3|66353.4|472
1651253700000|2022-04-29 17:35:00|66390|66370|66392.3|66382.3|66397.4|66382.3|66381.3|66365.5|455
1651254000000|2022-04-29 17:40:00|66397.2|66377.2|66407.6|66387.6|66409.3|66393.2|66386.3|66369|494
1651254300000|2022-04-29 17:45:00|66408.2|66388.2|66402.8|66382.8|66418.4|66403.1|66395.3|66379.5|553
1651254600000|2022-04-29 17:50:00|66402.9|66382.9|66407.1|66387.1|66407.4|66391.9|66376.6|66361.6|650
1651254900000|2022-04-29 17:55:00|66407.3|66387.3|66421.8|66401.8|66422.2|66407|66402.7|66384.5|420
1651255200000|2022-04-29 18:00:00|66421.7|66401.7|66394.4|66374.4|66421.7|66407.3|66393.3|66373.3|588
1651255500000|2022-04-29 18:05:00|66394.3|66374.3|66416.8|66396.8|66418.7|66398.7|66393.5|66373.5|433
1651255800000|2022-04-29 18:10:00|66417|66397|66413.8|66393.8|66420.2|66400.2|66409.8|66391.3|513
1651256100000|2022-04-29 18:15:00|66413.7|66393.7|66400.7|66380.7|66413.7|66396.2|66394.9|66379.1|573
1651256400000|2022-04-29 18:20:00|66400.8|66380.8|66404.6|66384.6|66409.5|66393.4|66398.1|66380.6|521
1651256700000|2022-04-29 18:25:00|66404.5|66384.5|66403.5|66383.5|66406.5|66390.9|66397.3|66381.3|532
1651257000000|2022-04-29 18:30:00|66403.6|66383.6|66393.6|66373.6|66403.9|66385.2|66386.9|66371.5|435
1651257300000|2022-04-29 18:35:00|66393.5|66373.5|66405.3|66385.3|66405.6|66386.9|66388.9|66373.2|408
1651257600000|2022-04-29 18:40:00|66405.4|66385.4|66401.7|66381.7|66413.4|66393.4|66395.8|66379.9|386
1651257900000|2022-04-29 18:45:00|66401.6|66381.6|66409|66389|66409.6|66391.2|66396.8|66380.6|433
1651258200000|2022-04-29 18:50:00|66409.1|66389.1|66411.2|66401.2|66416.7|66401.7|66405.7|66387.4|363
1651258500000|2022-04-29 18:55:00|66411.1|66401.1|66419.3|66399.3|66419.3|66402|66405|66385|576
1651258800000|2022-04-29 19:00:00|66418.5|66398.5|66401.1|66381.1|66421.8|66402.2|66388|66368|603
1651259100000|2022-04-29 19:05:00|66401.4|66381.4|66422.6|66402.6|66426.7|66411.7|66400.5|66380.5|347
1651259400000|2022-04-29 19:10:00|66422.8|66402.8|66430.4|66410.4|66430.9|66410.9|66412.4|66396.1|490
1651259700000|2022-04-29 19:15:00|66430.5|66410.5|66422.9|66402.9|66433.7|66413.7|66420.2|66400.2|533
1651260000000|2022-04-29 19:20:00|66422.8|66402.8|66438.3|66418.3|66445.7|66425.7|66421.7|66401.7|441
1651260300000|2022-04-29 19:25:00|66437.6|66417.6|66440.1|66420.1|66442.1|66422.1|66431.4|66411.4|601
1651260600000|2022-04-29 19:30:00|66439.7|66419.7|66433.6|66413.6|66449.1|66429.1|66428.5|66408.5|515
1651260900000|2022-04-29 19:35:00|66433.7|66413.7|66420.3|66400.3|66437|66417|66409.9|66389.9|409
1651261200000|2022-04-29 19:40:00|66420.1|66400.1|66433.6|66413.6|66438.6|66418.6|66419.6|66399.6|625
1651261500000|2022-04-29 19:45:00|66433.5|66413.5|66440.8|66420.8|66451.1|66431.1|66433.3|66413.3|494
1651261800000|2022-04-29 19:50:00|66441.3|66421.3|66460.9|66440.9|66462.7|66442.7|66440.8|66420.8|507
1651262100000|2022-04-29 19:55:00|66461.1|66441.1|66447.6|66427.6|66461.1|66441.1|66441.5|66423.8|562
1651262400000|2022-04-29 20:00:00|66448.2|66428.2|66456.1|66436.1|66464.9|66444.9|66447.6|66427.6|585
1651262700000|2022-04-29 20:05:00|66456|66436|66455.7|66435.7|66457.1|66437.1|66454.2|66434.2|348
1651263000000|2022-04-29 20:10:00|66456.1|66436.1|66452.4|66432.4|66457.8|66437.8|66442.1|66422.1|217
1651263300000|2022-04-29 20:15:00|66452.3|66432.3|66443|66423|66452.3|66432.3|66442.1|66422.1|110
1651263600000|2022-04-29 20:20:00|66443.2|66423.2|66430.2|66410.2|66444.4|66424.4|66427.4|66408.5|205
1651263900000|2022-04-29 20:25:00|66430.3|66410.3|66434.5|66414.5|66440.1|66420.1|66417.3|66397.3|326
1651264200000|2022-04-29 20:30:00|66434.6|66414.6|66433.1|66413.1|66437.2|66417.2|66432.3|66412.3|251
1651264500000|2022-04-29 20:35:00|66435.9|66415.9|66430.1|66410.1|66439.1|66419.1|66427.7|66407.7|203
1651264800000|2022-04-29 20:40:00|66428.4|66408.4|66443.7|66423.7|66468.2|66430|66426.5|66386.7|264
1651265100000|2022-04-29 20:45:00|66442.4|66422.4|66445.4|66425.4|66450.5|66430.5|66440.4|66420.4|206
1651265400000|2022-04-29 20:50:00|66445.2|66425.2|66407.1|66387.1|66457.6|66437.5|66406.9|66348|341
1651265700000|2022-04-29 20:55:00|66410.6|66390.6|66455.7|66373.2|66480|66413.4|66406.6|66342.4|465
1651435200000|2022-05-01 20:00:00|66450|66339|66439.5|66313.5|66456.1|66339|66439.2|66313.2|10
1651435800000|2022-05-01 20:10:00|66483.3|66357.3|66528.1|66421.6|66528.1|66421.6|66475.8|66349.8|5
1651437600000|2022-05-01 20:40:00|66554.2|66428.2|66554.2|66428.2|66554.2|66428.2|66554.2|66428.2|1
1651437900000|2022-05-01 20:45:00|66554.1|66428.1|66554.1|66428.1|66554.1|66428.1|66554.1|66428.1|1
1651438500000|2022-05-01 20:55:00|66554|66428|66554|66428|66554|66428|66554|66428|1
1651438800000|2022-05-01 21:00:00|66516.2|66390.2|66517.7|66398.7|66522.7|66400|66412|66293|26
1651439100000|2022-05-01 21:05:00|66505|66400|66500.7|66386.1|66517.9|66406.4|66459.8|66356.8|85
1651439400000|2022-05-01 21:10:00|66466.7|66389.5|66490|66404.6|66544.9|66425.9|66466.7|66370.3|31
1651439700000|2022-05-01 21:15:00|66509.7|66394|66490|66402.9|66545|66426|66490|66394|12
1651440000000|2022-05-01 21:20:00|66545|66426|66545|66426|66545|66426|66490|66395.8|10
1651440300000|2022-05-01 21:25:00|66477.9|66358.9|66545|66426|66545|66426|66477.9|66358.9|3
1651440600000|2022-05-01 21:30:00|66490|66406.1|66532.5|66413.5|66545|66426|66483.4|66401.9|16
1651440900000|2022-05-01 21:35:00|66487.1|66408|66470|66408|66494.4|66408|66470|66401.5|5
1651441200000|2022-05-01 21:40:00|66516.2|66397.2|66489.6|66422.1|66516.2|66426.1|66412|66293|10
1651441500000|2022-05-01 21:45:00|66485.5|66425.7|66498.2|66406.9|66514|66432.6|66470|66388.2|32
1651441800000|2022-05-01 21:50:00|66490.9|66417.9|66476.6|66432.4|66494.2|66433|66470|66397.6|39
1651442100000|2022-05-01 21:55:00|66470|66397.6|66495|66454.4|66515.3|66466|66470|66397.6|151
1651442400000|2022-05-01 22:00:00|66485.4|66465.4|66485.4|66465.4|66516.3|66465.7|66482.6|66433.4|146
1651442700000|2022-05-01 22:05:00|66484.6|66464.6|66485.5|66465.5|66504.2|66467.3|66484.4|66449.9|114
1651443000000|2022-05-01 22:10:00|66491.1|66459.8|66511.1|66466.8|66521.6|66488.2|66485|66430.3|202
1651443300000|2022-05-01 22:15:00|66510.4|66467.5|66531.9|66480.5|66545.5|66500.2|66498.6|66457.9|258
1651443600000|2022-05-01 22:20:00|66522.8|66476.9|66541.1|66478.8|66541.1|66485.4|66512.3|66464.9|81
1651443900000|2022-05-01 22:25:00|66513.8|66475.7|66515.3|66477|66541.1|66482.7|66508.5|66456.5|49
1651444200000|2022-05-01 22:30:00|66512|66475.2|66519.3|66477|66537.2|66488.8|66508.5|66458.6|187
1651444500000|2022-05-01 22:35:00|66519|66480.3|66513|66493|66524.4|66494.7|66505.9|66470.5|223
1651444800000|2022-05-01 22:40:00|66514.8|66494.8|66501.4|66481.4|66519.8|66498.2|66499.9|66479.3|224
1651445100000|2022-05-01 22:45:00|66501.3|66481.3|66500.3|66480.3|66511.9|66484.3|66498|66471.2|245
1651445400000|2022-05-01 22:50:00|66500.7|66480.7|66500|66480|66509.8|66486.8|66496.1|66467.6|257
1651445700000|2022-05-01 22:55:00|66499.1|66479.1|66501.1|66481.1|66504.9|66481.5|66497.5|66471.2|167
1651446000000|2022-05-01 23:00:00|66500.2|66480.2|66493|66435.5|66504.3|66481.9|66478.4|66411.5|403
1651446300000|2022-05-01 23:05:00|66493.8|66439.1|66477.5|66457.5|66499.7|66458.9|66474.2|66431.6|288
1651446600000|2022-05-01 23:10:00|66478.2|66458.2|66479.1|66459.1|66487.7|66461.2|66476.3|66448|194
1651446900000|2022-05-01 23:15:00|66479.2|66459.2|66477.7|66457.7|66486|66460.2|66475.9|66451.7|109
1651447200000|2022-05-01 23:20:00|66477.6|66457.6|66486.8|66440.5|66498.3|66461.9|66476.1|66429.3|211
1651447500000|2022-05-01 23:25:00|66485.2|66445.4|66494.4|66444.4|66503.2|66454.9|66485.2|66432.8|138
1651447800000|2022-05-01 23:30:00|66494.3|66443.4|66502.1|66443.5|66513.3|66475.8|66480.2|66437|354
1651448100000|2022-05-01 23:35:00|66502.7|66444.4|66491.5|66453.5|66507.5|66456.9|66484.3|66429.8|318
1651448400000|2022-05-01 23:40:00|66487.2|66448.8|66514.1|66446.9|66518.3|66471.7|66482.8|66435.2|224
1651448700000|2022-05-01 23:45:00|66511.1|66438.2|66506.5|66452.7|66517|66465.3|66500.1|66438.2|251
1651449000000|2022-05-01 23:50:00|66506.2|66451.9|66525.7|66457.9|66527.2|66466.2|66499.6|66441.6|258
1651449300000|2022-05-01 23:55:00|66525.9|66455.8|66600.6|66537.6|66615.2|66577.1|66515.6|66447|667
1651449600000|2022-05-02 00:00:00|66598.7|66536.7|66564.1|66530.7|66598.7|66542.3|66554.4|66526.5|561
1651449900000|2022-05-02 00:05:00|66563.2|66530.8|66561|66541|66566.5|66544.5|66555.9|66529.5|511
1651450200000|2022-05-02 00:10:00|66560.8|66540.8|66567.5|66547.5|66571.7|66551.7|66555.8|66539.1|362
1651450500000|2022-05-02 00:15:00|66567.4|66547.4|66581.5|66561.5|66592.3|66572.3|66566.7|66546.7|449
1651450800000|2022-05-02 00:20:00|66582.2|66562.2|66594.4|66574.4|66595.7|66575.7|66579.7|66559.7|403
1651451100000|2022-05-02 00:25:00|66594.3|66574.3|66601.1|66581.1|66609.3|66589.3|66594.3|66574.3|542
1651451400000|2022-05-02 00:30:00|66601.5|66581.5|66626.2|66606.2|66647.4|66625.4|66600.5|66580.5|723
1651451700000|2022-05-02 00:35:00|66626.6|66606.6|66733.4|66713.4|66741.1|66714.8|66626.3|66606.3|859
1651452000000|2022-05-02 00:40:00|66739.8|66707.3|66729.8|66709.8|66753.3|66728.9|66714.4|66627.5|885
1651452300000|2022-05-02 00:45:00|66730.3|66710.3|66750.5|66730.5|66758.6|66735.1|66727.7|66702.7|885
1651452600000|2022-05-02 00:50:00|66750.6|66730.6|66728.1|66708.1|66752|66732|66727.8|66707.8|735
1651452900000|2022-05-02 00:55:00|66727|66707|66726.5|66706.5|66739.5|66719.5|66723.9|66703.9|695
1651453200000|2022-05-02 01:00:00|66726.3|66706.3|66691.1|66671.1|66726.3|66706.3|66639.8|66608|840
1651453500000|2022-05-02 01:05:00|66691.4|66671.4|66703.4|66683.4|66717.8|66697.8|66688|66668|601
1651453800000|2022-05-02 01:10:00|66699.2|66679.2|66719.4|66699.4|66725.3|66705.3|66695.2|66675.2|566
1651454100000|2022-05-02 01:15:00|66719.7|66699.7|66719.8|66699.8|66720.4|66700.4|66717.2|66697.2|470
1651454400000|2022-05-02 01:20:00|66719.7|66699.7|66689.7|66669.7|66722.3|66702.3|66679.2|66657|709
1651454700000|2022-05-02 01:25:00|66689.2|66669.2|66713.9|66693.9|66729.2|66709.2|66684.7|66664.7|884
1651455000000|2022-05-02 01:30:00|66714|66694|66693.7|66673.7|66727|66707|66693.5|66673.5|684
1651455300000|2022-05-02 01:35:00|66693.6|66673.6|66706.9|66686.9|66726.9|66706.9|66693.5|66673.5|616
1651455600000|2022-05-02 01:40:00|66705.3|66685.3|66684.9|66664.9|66708.2|66688.2|66670.6|66640.3|705
1651455900000|2022-05-02 01:45:00|66684.8|66664.8|66689.6|66669.6|66700.4|66680.4|66683.8|66663.8|613
1651456200000|2022-05-02 01:50:00|66689.7|66669.7|66695.2|66675.2|66698.7|66678.7|66675.2|66655.2|628
1651456500000|2022-05-02 01:55:00|66695.6|66675.6|66703.8|66683.8|66717|66697|66695.1|66675.1|700
1651456800000|2022-05-02 02:00:00|66703.7|66683.7|66715.1|66695.1|66715.2|66695.2|66683.5|66663.5|728
1651457100000|2022-05-02 02:05:00|66714.1|66694.1|66772|66752|66774|66754|66709.3|66689.3|744
1651457400000|2022-05-02 02:10:00|66772.1|66752.1|66779.3|66759.3|66798.5|66778.5|66771.9|66751.9|777
1651457700000|2022-05-02 02:15:00|66780.2|66760.2|66790.1|66770.1|66791.2|66771.2|66777.2|66757.2|730
1651458000000|2022-05-02 02:20:00|66790.2|66770.2|66792.4|66772.4|66801.3|66785.9|66785.3|66765.3|619
1651458300000|2022-05-02 02:25:00|66792.5|66772.5|66798.7|66778.7|66799.5|66779.5|66785.1|66765.1|663
1651458600000|2022-05-02 02:30:00|66798.8|66778.8|66780.6|66760.6|66806.3|66786.3|66775.6|66755.6|707
1651458900000|2022-05-02 02:35:00|66781.9|66761.9|66774.8|66754.8|66790.4|66770.4|66763.6|66743.6|673
1651459200000|2022-05-02 02:40:00|66774.5|66754.5|66729.8|66709.8|66779|66759|66726.9|66699|681
1651459500000|2022-05-02 02:45:00|66730.1|66710.1|66759.5|66739.5|66761.6|66741.6|66715.6|66695.6|794
1651459800000|2022-05-02 02:50:00|66759.1|66739.1|66774|66754|66775.1|66755.1|66751.3|66727.9|454
1651460100000|2022-05-02 02:55:00|66773.5|66753.5|66775.2|66755.2|66777.6|66757|66763.3|66743.3|618
1651460400000|2022-05-02 03:00:00|66774.2|66754.2|66779|66759|66782.3|66762.3|66762.6|66742.6|687
1651460700000|2022-05-02 03:05:00|66778.9|66758.9|66782.8|66762.8|66786.5|66766.5|66775.5|66755.5|507
1651461000000|2022-05-02 03:10:00|66782.7|66762.7|66791.2|66771.2|66794.5|66774.5|66781.4|66761.4|578
1651461300000|2022-05-02 03:15:00|66791.3|66771.3|66796.6|66776.6|66799.6|66779.6|66787.1|66767.1|610
1651461600000|2022-05-02 03:20:00|66796.7|66776.7|66790.2|66770.2|66799.2|66779.2|66786.7|66766.7|719
1651461900000|2022-05-02 03:25:00|66790.1|66770.1|66807.9|66787.9|66808.8|66788.8|66790.1|66770.1|593
1651462200000|2022-05-02 03:30:00|66807.8|66787.8|66802.5|66782.5|66819.1|66799.1|66797.9|66779.4|605
1651462500000|2022-05-02 03:35:00|66802.7|66782.7|66828.5|66808.5|66831.4|66811.6|66802.2|66782.2|535
1651462800000|2022-05-02 03:40:00|66828.3|66808.3|66812.3|66792.3|66828.3|66811|66808|66787.6|573
1651463100000|2022-05-02 03:45:00|66811.8|66791.8|66824.1|66804.1|66832.3|66807.2|66798.5|66772.7|743
1651463400000|2022-05-02 03:50:00|66825.5|66805.5|66819.8|66799.8|66832.6|66812.6|66815.6|66795.6|570
1651463700000|2022-05-02 03:55:00|66819.9|66799.9|66821.2|66801.2|66823.8|66803.8|66801.6|66781.6|615
1651464000000|2022-05-02 04:00:00|66820.8|66800.8|66836.1|66816.1|66839.4|66819.4|66820.3|66800.3|571
1651464300000|2022-05-02 04:05:00|66836.3|66816.3|66821.4|66801.4|66850.7|66830.7|66813.1|66790.6|567
1651464600000|2022-05-02 04:10:00|66821|66801|66812.8|66792.8|66842.2|66822.2|66805.5|66785.5|726
1651464900000|2022-05-02 04:15:00|66811.3|66791.3|66820.4|66800.4|66822.3|66802.3|66810|66790|555
1651465200000|2022-05-02 04:20:00|66820.6|66800.6|66837.1|66817.1|66837.6|66817.6|66818|66798|500
1651465500000|2022-05-02 04:25:00|66837|66817|66832.8|66812.8|66839|66819|66830.3|66810.3|368
1651465800000|2022-05-02 04:30:00|66833.1|66813.1|66833.8|66813.8|66835|66815|66832.5|66812.5|289
1651466100000|2022-05-02 04:35:00|66833.5|66813.5|66832|66812|66841.6|66821.6|66831.9|66811.9|421
1651466400000|2022-05-02 04:40:00|66832.7|66812.7|66824.6|66804.6|66832.8|66814.5|66802.8|66782.8|531
1651466700000|2022-05-02 04:45:00|66824.9|66804.9|66825.2|66805.2|66827.2|66807.2|66816.9|66800|392
1651467000000|2022-05-02 04:50:00|66825.3|66805.3|66821.3|66801.3|66827.9|66807.9|66818.4|66798.4|397
1651467300000|2022-05-02 04:55:00|66821.4|66801.4|66828.6|66808.6|66832.6|66812.6|66816.5|66798.9|403
1651467600000|2022-05-02 05:00:00|66830|66810|66816|66796|66851.4|66836.2|66807.2|66787.2|667
1651467900000|2022-05-02 05:05:00|66820.3|66800.3|66852.8|66832.8|66854.2|66834.2|66820.3|66800.3|553
1651468200000|2022-05-02 05:10:00|66852.7|66832.7|66868.2|66848.2|66871.9|66857.3|66846.2|66829.6|582
1651468500000|2022-05-02 05:15:00|66867.8|66847.8|66853.1|66833.1|66871.8|66856.4|66851|66831|444
1651468800000|2022-05-02 05:20:00|66853.2|66833.2|66843.6|66823.6|66858.1|66841.2|66836.5|66821.6|486
1651469100000|2022-05-02 05:25:00|66843.4|66823.4|66841.2|66821.2|66846.2|66826.2|66833.7|66815.3|411
1651469400000|2022-05-02 05:30:00|66841.4|66821.4|66845.9|66825.9|66848.2|66833.1|66835.8|66820.8|371
1651469700000|2022-05-02 05:35:00|66845.8|66825.8|66830.4|66810.4|66846.1|66830.9|66821.1|66802.5|387
1651470000000|2022-05-02 05:40:00|66830.3|66810.3|66866.3|66846.3|66868.6|66853|66825|66808.5|519
1651470300000|2022-05-02 05:45:00|66861.3|66851.3|66870|66850|66870.8|66855.9|66831.2|66811.2|537
1651470600000|2022-05-02 05:50:00|66869.9|66849.9|66864.3|66854.3|66871.4|66857.1|66843.2|66828|527
1651470900000|2022-05-02 05:55:00|66864.2|66854.2|66897.3|66887.3|66903.6|66888.2|66862.3|66847.9|751
1651471200000|2022-05-02 06:00:00|66902.2|66882.2|66870.9|66850.9|66902.8|66887.6|66866.2|66846.2|720
1651471500000|2022-05-02 06:05:00|66872.7|66852.7|66851|66831|66874.8|66855.8|66835.5|66819.8|719
1651471800000|2022-05-02 06:10:00|66850.7|66830.7|66833.1|66813.1|66864.4|66844.4|66831.5|66811.5|705
1651472100000|2022-05-02 06:15:00|66833|66813|66800|66780|66840.6|66823.7|66799.1|66779.1|623
1651472400000|2022-05-02 06:20:00|66799.5|66779.5|66734.7|66714.7|66799.8|66785|66719.9|66700.9|754
1651472700000|2022-05-02 06:25:00|66735.4|66715.4|66704.2|66684.2|66754.1|66734.1|66691.4|66671.4|803
1651473000000|2022-05-02 06:30:00|66704.4|66684.4|66762.8|66742.8|66813.3|66786.7|66704.2|66684.2|736
1651473300000|2022-05-02 06:35:00|66763.2|66743.2|66736.5|66716.5|66770.6|66750.6|66728|66708|738
1651473600000|2022-05-02 06:40:00|66733.4|66713.4|66755.4|66745.4|66761.1|66745.8|66724.6|66704.6|773
1651473900000|2022-05-02 06:45:00|66755.1|66745.1|66792.9|66772.9|66795.3|66779.7|66754.9|66740.3|738
1651474200000|2022-05-02 06:50:00|66793.7|66773.7|66737.8|66717.8|66794.3|66774.3|66737.8|66717.8|655
1651474500000|2022-05-02 06:55:00|66738.3|66718.3|66744.5|66724.5|66748.2|66728.2|66713.8|66693.8|773
1651474800000|2022-05-02 07:00:00|66746.7|66726.7|66732.4|66712.4|66792.9|66772.9|66732.4|66712.4|803
1651475100000|2022-05-02 07:05:00|66731.3|66711.3|66718.4|66698.4|66731.4|66711.4|66694.9|66674.9|808
1651475400000|2022-05-02 07:10:00|66718.5|66698.5|66703.5|66683.5|66740.2|66720.2|66693.6|66673.6|783
1651475700000|2022-05-02 07:15:00|66703.1|66683.1|66745.3|66725.3|66752.5|66732.5|66693.3|66673.3|683
1651476000000|2022-05-02 07:20:00|66745.5|66725.5|66763.4|66743.4|66770.1|66754.5|66740.2|66720.2|772
1651476300000|2022-05-02 07:25:00|66763.1|66743.1|66748.7|66728.7|66764.3|66744.3|66743.1|66723.1|766
1651476600000|2022-05-02 07:30:00|66748.8|66728.8|66777.1|66757.1|66780.1|66760.1|66748.7|66728.7|869
1651476900000|2022-05-02 07:35:00|66777.3|66757.3|66773.8|66753.8|66783.5|66763.5|66766.3|66746.3|664
1651477200000|2022-05-02 07:40:00|66773.9|66753.9|66772|66752|66790.3|66770.9|66769.3|66749.3|664
1651477500000|2022-05-02 07:45:00|66772.2|66752.2|66761.9|66741.9|66773.6|66753.6|66761.2|66741.2|644
1651477800000|2022-05-02 07:50:00|66761.8|66741.8|66752.4|66732.4|66764.2|66744.2|66748.4|66728.4|686
1651478100000|2022-05-02 07:55:00|66751.9|66731.9|66812.6|66792.6|66828.9|66808.9|66749.4|66729.4|926
1651478400000|2022-05-02 08:00:00|66812.7|66792.7|66765.2|66745.2|66822.7|66802.7|66761.9|66741.9|974
1651478700000|2022-05-02 08:05:00|66765.9|66745.9|66732.8|66712.8|66773.9|66753.9|66727.9|66707.9|756
1651479000000|2022-05-02 08:10:00|66732.9|66712.9|66748.1|66728.1|66763.1|66743.1|66720.2|66701.4|629
1651479300000|2022-05-02 08:15:00|66750.1|66730.1|66739.7|66719.7|66757.7|66737.7|66729.8|66709.8|620
1651479600000|2022-05-02 08:20:00|66739.6|66719.6|66771.7|66751.7|66772.6|66752.6|66729.3|66709.3|685
1651479900000|2022-05-02 08:25:00|66771.9|66751.9|66757.3|66737.3|66781.1|66761.1|66738.3|66718.3|805
1651480200000|2022-05-02 08:30:00|66757.1|66737.1|66769.7|66749.7|66778.6|66758.6|66748.2|66728.2|803
1651480500000|2022-05-02 08:35:00|66770|66750|66753.8|66733.8|66790.5|66770.5|66750.2|66730.2|765
1651480800000|2022-05-02 08:40:00|66752.6|66732.6|66742.4|66722.4|66754.5|66734.5|66741.5|66721.5|561
1651481100000|2022-05-02 08:45:00|66741.9|66721.9|66732.3|66722.3|66753.1|66733.1|66732|66716.8|426
1651481400000|2022-05-02 08:50:00|66732.4|66722.4|66717.5|66697.5|66740.1|66724|66713.5|66693.5|573
1651481700000|2022-05-02 08:55:00|66717.4|66697.4|66717.4|66697.4|66727|66707|66711.9|66691.9|780
1651482000000|2022-05-02 09:00:00|66717.2|66697.2|66738.4|66718.4|66745|66725.1|66715.3|66695.3|702
1651482300000|2022-05-02 09:05:00|66738.6|66718.6|66731.3|66711.3|66742.4|66726.9|66723.6|66706.6|543
1651482600000|2022-05-02 09:10:00|66729.8|66709.8|66736.7|66716.7|66737.7|66717.7|66716|66699|659
1651482900000|2022-05-02 09:15:00|66736.8|66716.8|66723.7|66703.7|66739.8|66719.8|66705.4|66690.2|634
1651483200000|2022-05-02 09:20:00|66724|66704|66723|66703|66731.4|66711.4|66710.1|66690.1|598
1651483500000|2022-05-02 09:25:00|66723.2|66703.2|66698.7|66678.7|66738.2|66718.2|66679.6|66659.6|763
1651483800000|2022-05-02 09:30:00|66698.5|66678.5|66692.1|66672.1|66708.6|66688.6|66687|66667|745
1651484100000|2022-05-02 09:35:00|66691.7|66671.7|66684.5|66664.5|66696.5|66676.5|66677.4|66657.4|690
1651484400000|2022-05-02 09:40:00|66684.2|66664.2|66691.8|66671.8|66699.6|66679.6|66669.4|66652.2|741
1651484700000|2022-05-02 09:45:00|66691.4|66671.4|66706.5|66686.5|66714.6|66694.6|66689.1|66669.1|513
1651485000000|2022-05-02 09:50:00|66706.6|66686.6|66697.3|66687.3|66710.8|66690.8|66697.3|66681.8|366
1651485300000|2022-05-02 09:55:00|66697.1|66687.1|66706.9|66686.9|66714.4|66694.4|66697.1|66682.8|327
1651485600000|2022-05-02 10:00:00|66707|66687|66705.2|66685.2|66728.3|66708.3|66704.5|66684.5|339
1651485900000|2022-05-02 10:05:00|66704.9|66684.9|66712.9|66692.9|66717|66697|66703.5|66683.5|377
1651486200000|2022-05-02 10:10:00|66712.8|66692.8|66729.9|66709.9|66730.4|66711.2|66710.9|66690.9|290
1651486500000|2022-05-02 10:15:00|66729.8|66709.8|66739.6|66719.6|66749.2|66730.7|66723.2|66703.2|538
1651486800000|2022-05-02 10:20:00|66739.4|66719.4|66749.9|66729.9|66757.7|66739.1|66727.6|66707.6|680
1651487100000|2022-05-02 10:25:00|66750.2|66730.2|66739.3|66719.3|66762.4|66742.4|66736.9|66716.9|626
1651487400000|2022-05-02 10:30:00|66739|66719|66733.3|66713.3|66739.2|66719.2|66732.7|66712.7|396
1651487700000|2022-05-02 10:35:00|66733.1|66713.1|66731|66711|66733.7|66716|66715.2|66701.6|379
1651488000000|2022-05-02 10:40:00|66731.1|66711.1|66735.3|66715.3|66738.9|66721.7|66716.7|66703.5|416
1651488300000|2022-05-02 10:45:00|66735.2|66715.2|66732.2|66712.2|66740|66724.9|66727|66712.1|353
1651488600000|2022-05-02 10:50:00|66732.1|66712.1|66735.2|66715.2|66737.4|66719.9|66709.7|66691.3|398
1651488900000|2022-05-02 10:55:00|66735.3|66715.3|66732.5|66712.5|66738.8|66721.5|66722.1|66702.1|393
1651489200000|2022-05-02 11:00:00|66732.8|66712.8|66738.2|66718.2|66741.1|66721.1|66732.5|66712.5|299
1651489500000|2022-05-02 11:05:00|66738.1|66718.1|66740.2|66720.2|66740.5|66720.5|66729.8|66709.8|254
1651489800000|2022-05-02 11:10:00|66740|66720|66743.9|66723.9|66758.1|66738.1|66734.3|66714.3|403
1651490100000|2022-05-02 11:15:00|66744.1|66724.1|66757.5|66737.5|66764.3|66744.3|66743.9|66723.9|317
1651490400000|2022-05-02 11:20:00|66757.3|66737.3|66747.1|66727.1|66764.2|66744.2|66738.3|66718.3|411
1651490700000|2022-05-02 11:25:00|66747.4|66727.4|66744|66724|66753.9|66736.7|66737.5|66717.5|464
1651491000000|2022-05-02 11:30:00|66744.1|66724.1|66752.6|66732.6|66752.9|66732.9|66744|66724|460
1651491300000|2022-05-02 11:35:00|66752.8|66732.8|66752.8|66732.8|66763.5|66743.5|66751.8|66731.8|614
1651491600000|2022-05-02 11:40:00|66752.1|66732.1|66758.5|66738.5|66761|66741|66752.1|66732.1|651
1651491900000|2022-05-02 11:45:00|66758.7|66738.7|66760.3|66740.3|66762.7|66742.7|66751.8|66735.9|651
1651492200000|2022-05-02 11:50:00|66760.1|66740.1|66757.6|66747.6|66767.1|66752.9|66757.1|66739.9|580
1651492500000|2022-05-02 11:55:00|66757.9|66747.9|66757.5|66737.5|66764.5|66749.9|66749.4|66733.3|632
1651492800000|2022-05-02 12:00:00|66757.7|66737.7|66756.3|66746.3|66759.4|66748.1|66744.9|66730.4|612
1651493100000|2022-05-02 12:05:00|66756.4|66746.4|66756.1|66736.1|66757.4|66746.8|66745.4|66729.3|388
1651493400000|2022-05-02 12:10:00|66756.2|66736.2|66755.6|66735.6|66761.3|66741.3|66748.4|66731.2|568
1651493700000|2022-05-02 12:15:00|66754.9|66734.9|66754.8|66744.8|66760.6|66744.8|66743.5|66728.8|549
1651494000000|2022-05-02 12:20:00|66755.1|66745.1|66743.9|66733.9|66759.5|66745.2|66741.8|66731.8|511
1651494300000|2022-05-02 12:25:00|66744.2|66734.2|66745.7|66735.7|66752.1|66739.1|66740.9|66727.7|543
1651494600000|2022-05-02 12:30:00|66745.6|66735.6|66771.8|66751.8|66774.7|66754.7|66742.8|66729.2|600
1651494900000|2022-05-02 12:35:00|66772|66752|66762.5|66742.5|66774.6|66762.7|66758.2|66739.3|660
1651495200000|2022-05-02 12:40:00|66762.4|66742.4|66766.6|66746.6|66767.1|66747.1|66755.1|66735.1|566
1651495500000|2022-05-02 12:45:00|66766.9|66746.9|66783.3|66763.3|66784.1|66769.3|66760.6|66746.6|509
1651495800000|2022-05-02 12:50:00|66783.2|66763.2|66782.8|66762.8|66786.7|66770|66776|66759.6|382
1651496100000|2022-05-02 12:55:00|66782.9|66762.9|66786.5|66776.5|66803.1|66791.9|66780.9|66762.9|636
1651496400000|2022-05-02 13:00:00|66782.5|66772.5|66788.2|66768.2|66794.7|66780.3|66773|66758.4|732
1651496700000|2022-05-02 13:05:00|66788|66768|66794.5|66784.5|66795.5|66785.3|66780.1|66765|563
1651497000000|2022-05-02 13:10:00|66794.6|66784.6|66786.9|66776.9|66798.2|66785.8|66783.7|66770|647
1651497300000|2022-05-02 13:15:00|66787|66777|66811.6|66801.6|66814.4|66802.2|66785.3|66774.5|718
1651497600000|2022-05-02 13:20:00|66811.5|66801.5|66814.2|66804.2|66825.7|66811.2|66806.5|66791.5|564
1651497900000|2022-05-02 13:25:00|66814|66804|66842|66822|66844.8|66827|66812.2|66798.3|545
1651498200000|2022-05-02 13:30:00|66842.6|66822.6|66830.6|66820.6|66852.6|66838.1|66826.5|66811.3|860
1651498500000|2022-05-02 13:35:00|66830.8|66820.8|66840.7|66820.7|66847.5|66830.9|66830.8|66817.6|716
1651498800000|2022-05-02 13:40:00|66840.5|66820.5|66824|66804|66843.1|66823.1|66815.8|66796.3|785
1651499100000|2022-05-02 13:45:00|66824.2|66804.2|66822.9|66802.9|66832.8|66813.1|66815.2|66795.3|822
1651499400000|2022-05-02 13:50:00|66823.1|66803.1|66813.6|66803.6|66833.4|66818.9|66812.7|66797.8|765
1651499700000|2022-05-02 13:55:00|66814.1|66804.1|66789.8|66769.8|66821|66805.5|66789.8|66767.8|827
1651500000000|2022-05-02 14:00:00|66790.1|66770.1|66788.3|66768.3|66801.5|66781.5|66772.7|66752.7|836
1651500300000|2022-05-02 14:05:00|66788.5|66768.5|66817.3|66797.3|66821.5|66806.7|66785.5|66768.5|826
1651500600000|2022-05-02 14:10:00|66817.1|66797.1|66813.2|66803.2|66829|66813.2|66803.8|66786.7|754
1651500900000|2022-05-02 14:15:00|66812.8|66802.8|66809.9|66789.9|66823.7|66808.7|66806.4|66786.4|810
1651501200000|2022-05-02 14:20:00|66810.2|66790.2|66812.8|66802.8|66828.6|66808.6|66807.5|66787.5|817
1651501500000|2022-05-02 14:25:00|66812.7|66802.7|66795.2|66785.2|66818|66802.7|66793.3|66775.6|740
1651501800000|2022-05-02 14:30:00|66795.1|66785.1|66791.8|66771.8|66799.6|66785.2|66778.5|66760.4|835
1651502100000|2022-05-02 14:35:00|66791.7|66771.7|66805.2|66785.2|66808.4|66791.2|66789|66771.2|787
1651502400000|2022-05-02 14:40:00|66805.1|66785.1|66801.6|66781.6|66807.3|66791.4|66796.2|66779.9|724
1651502700000|2022-05-02 14:45:00|66801.7|66781.7|66776.1|66756.1|66803.7|66783.7|66775.7|66755.7|698
1651503000000|2022-05-02 14:50:00|66776|66756|66777.1|66757.1|66783.3|66763.3|66767.7|66747.7|547
1651503300000|2022-05-02 14:55:00|66780.3|66760.3|66803.1|66783.1|66803.9|66788.4|66779|66759|707
1651503600000|2022-05-02 15:00:00|66802.6|66782.6|66811.1|66791.1|66812.8|66793.6|66798.1|66779.3|697
1651503900000|2022-05-02 15:05:00|66810.9|66790.9|66808.1|66798.1|66817.7|66801.3|66805.8|66789|537
1651504200000|2022-05-02 15:10:00|66808|66798|66819.5|66799.5|66828|66812.5|66807.1|66791.6|507
1651504500000|2022-05-02 15:15:00|66819.4|66799.4|66836.6|66816.6|66837.1|66821.8|66815.7|66799.4|447
1651504800000|2022-05-02 15:20:00|66836.3|66816.3|66833.8|66813.8|66836.5|66820.8|66824.3|66807.8|462
1651505100000|2022-05-02 15:25:00|66834.1|66814.1|66827.8|66817.8|66837|66820.7|66826.9|66811.4|561
1651505400000|2022-05-02 15:30:00|66826.6|66816.6|66831.9|66811.9|66842.5|66823.3|66826.6|66811.2|627
1651505700000|2022-05-02 15:35:00|66832.1|66812.1|66835.4|66815.4|66838.5|66819.6|66822.3|66807.4|614
1651506000000|2022-05-02 15:40:00|66835.6|66815.6|66833|66813|66849.7|66829.7|66828.7|66809.9|603
1651506300000|2022-05-02 15:45:00|66833.2|66813.2|66836.4|66816.4|66837|66817|66818.9|66801.8|655
1651506600000|2022-05-02 15:50:00|66837.8|66817.8|66835.9|66815.9|66845.6|66825.6|66817.3|66797.3|662
1651506900000|2022-05-02 15:55:00|66836|66816|66832.1|66812.1|66839.6|66819.6|66825.1|66809.8|534
1651507200000|2022-05-02 16:00:00|66832.6|66812.6|66843.6|66823.6|66845.9|66829.3|66824.7|66809.2|416
1651507500000|2022-05-02 16:05:00|66843.7|66823.7|66848.8|66828.8|66849.4|66830.3|66836.1|66818.6|394
1651507800000|2022-05-02 16:10:00|66848.7|66828.7|66848.3|66828.3|66851.5|66835.8|66843.3|66826.4|350
1651508100000|2022-05-02 16:15:00|66848.4|66828.4|66850.7|66830.7|66853.8|66837.9|66846.3|66827.7|261
1651508400000|2022-05-02 16:20:00|66850.9|66830.9|66845.9|66825.9|66851.4|66836.6|66828.9|66812.7|376
1651508700000|2022-05-02 16:25:00|66846.1|66826.1|66855.2|66835.2|66857.6|66842.3|66841.5|66826|295
1651509000000|2022-05-02 16:30:00|66855.3|66835.3|66851.5|66841.5|66856.6|66841.9|66849.4|66831.8|257
1651509300000|2022-05-02 16:35:00|66851.4|66841.4|66867.1|66847.1|66868.1|66853.3|66850.5|66835.6|397
1651509600000|2022-05-02 16:40:00|66867.2|66847.2|66864|66844|66868.1|66853|66859.1|66842.8|326
1651509900000|2022-05-02 16:45:00|66864.1|66844.1|66849.8|66839.8|66866.4|66848.5|66849.8|66834.7|394
1651510200000|2022-05-02 16:50:00|66849.9|66839.9|66865.7|66845.7|66867.2|66851.7|66849.8|66835.4|313
1651510500000|2022-05-02 16:55:00|66865.6|66845.6|66874|66854|66883.8|66863.8|66860.4|66843.4|459
1651510800000|2022-05-02 17:00:00|66873.9|66853.9|66863.9|66843.9|66875.6|66855.6|66855.4|66838.3|463
1651511100000|2022-05-02 17:05:00|66864|66844|66852|66832|66865.2|66845.2|66845.9|66825.9|442
1651511400000|2022-05-02 17:10:00|66852.1|66832.1|66846.7|66826.7|66852.5|66832.8|66842|66824.7|303
1651511700000|2022-05-02 17:15:00|66846.6|66826.6|66838.8|66828.8|66851.1|66836.3|66838.2|66820.8|330
1651512000000|2022-05-02 17:20:00|66838.7|66828.7|66843.8|66823.8|66844.7|66829.6|66838.4|66822.5|253
1651512300000|2022-05-02 17:25:00|66843.7|66823.7|66823.9|66803.9|66845|66825|66819.2|66801.4|357
1651512600000|2022-05-02 17:30:00|66824|66804|66823.3|66803.3|66830.3|66810.3|66817.1|66801.6|372
1651512900000|2022-05-02 17:35:00|66823.2|66803.2|66825.6|66805.6|66826.8|66806.8|66822.1|66802.1|379
1651513200000|2022-05-02 17:40:00|66825.7|66805.7|66823.3|66803.3|66834.4|66816.6|66821.9|66801.9|463
1651513500000|2022-05-02 17:45:00|66823.6|66803.6|66834.1|66824.1|66841.8|66824.1|66823.1|66803.1|432
1651513800000|2022-05-02 17:50:00|66834|66824|66846.3|66826.3|66850.7|66832.2|66834|66817.2|481
1651514100000|2022-05-02 17:55:00|66846.4|66826.4|66833|66813|66847|66827|66832|66812|347
1651514400000|2022-05-02 18:00:00|66833.1|66813.1|66826.9|66806.9|66834.5|66818.8|66825.7|66805.7|302
1651514700000|2022-05-02 18:05:00|66826.6|66806.6|66836|66816|66837.3|66817.3|66818.8|66798.8|446
1651515000000|2022-05-02 18:10:00|66836.1|66816.1|66849.2|66829.2|66849.7|66832.9|66835.5|66815.5|400
1651515300000|2022-05-02 18:15:00|66849.1|66829.1|66848|66828|66849.9|66829.9|66843.8|66823.8|467
1651515600000|2022-05-02 18:20:00|66847.8|66827.8|66843|66823|66848.3|66828.3|66841.8|66821.8|430
1651515900000|2022-05-02 18:25:00|66842.9|66822.9|66829.1|66809.1|66843.4|66823.4|66828.8|66809.1|330
1651516200000|2022-05-02 18:30:00|66829.2|66809.2|66829.5|66809.5|66835.7|66817|66823.9|66808.5|520
1651516500000|2022-05-02 18:35:00|66829.6|66809.6|66826.9|66806.9|66830.6|66814.2|66821.6|66806.4|461
1651516800000|2022-05-02 18:40:00|66826.5|66806.5|66830|66810|66831|66815.7|66822.8|66802.8|405
1651517100000|2022-05-02 18:45:00|66829.8|66809.8|66824.8|66814.8|66832.1|66815.4|66824.7|66809|305
1651517400000|2022-05-02 18:50:00|66824.6|66814.6|66815.6|66805.6|66830.5|66815|66815.6|66799.3|252
1651517700000|2022-05-02 18:55:00|66815.8|66805.8|66827.7|66807.7|66830.2|66810.2|66814.9|66800.2|407
1651518000000|2022-05-02 19:00:00|66827.8|66807.8|66829.6|66809.6|66836.9|66816.9|66823|66804.7|396
1651518300000|2022-05-02 19:05:00|66829.7|66809.7|66819.3|66799.3|66829.8|66814.7|66817.7|66797.9|295
1651518600000|2022-05-02 19:10:00|66819.1|66799.1|66792.2|66772.2|66819.1|66799.1|66787.7|66767.7|373
1651518900000|2022-05-02 19:15:00|66792.1|66772.1|66770.5|66750.5|66792.7|66772.7|66767.6|66747.6|409
1651519200000|2022-05-02 19:20:00|66770.8|66750.8|66748.9|66728.9|66770.8|66750.8|66743|66727.9|402
1651519500000|2022-05-02 19:25:00|66749.2|66729.2|66734.5|66724.5|66751.1|66734.7|66732.3|66717.2|281
1651519800000|2022-05-02 19:30:00|66734.6|66724.6|66733.3|66723.3|66739.8|66724.6|66732.8|66717.9|200
1651520100000|2022-05-02 19:35:00|66733.2|66723.2|66738.9|66718.9|66739.2|66724|66732.6|66717.8|138
1651520400000|2022-05-02 19:40:00|66739|66719|66754.2|66734.2|66757.3|66737.3|66733.1|66714.6|334
1651520700000|2022-05-02 19:45:00|66754.3|66734.3|66746.2|66726.2|66754.8|66734.8|66745.7|66725.7|237
1651521000000|2022-05-02 19:50:00|66746.3|66726.3|66743.5|66723.5|66747.3|66727.3|66742.2|66722.2|200
1651521300000|2022-05-02 19:55:00|66743.4|66723.4|66746.2|66726.2|66746.9|66732|66733.3|66713.3|492
1651521600000|2022-05-02 20:00:00|66746.3|66726.3|66758.4|66738.4|66758.4|66738.4|66745.6|66725.6|332
1651521900000|2022-05-02 20:05:00|66758.7|66738.7|66756.2|66736.2|66758.7|66738.7|66755.5|66735.5|231
1651522200000|2022-05-02 20:10:00|66756.3|66736.3|66759.6|66739.6|66760.6|66740.6|66755|66735|195
1651522500000|2022-05-02 20:15:00|66759.7|66739.7|66763.3|66743.3|66764.7|66744.7|66752.1|66735.3|292
1651522800000|2022-05-02 20:20:00|66763.2|66743.2|66765.4|66745.4|66765.5|66745.5|66760.7|66740.7|248
1651523100000|2022-05-02 20:25:00|66765.5|66745.5|66768.7|66748.7|66769.5|66754.6|66764.4|66744.8|238
1651523400000|2022-05-02 20:30:00|66768.8|66748.8|66786.9|66766.9|66788.1|66768.1|66767.4|66747.4|357
1651523700000|2022-05-02 20:35:00|66787|66767|66809|66789|66812.2|66792.2|66778.5|66758.5|255
1651524000000|2022-05-02 20:40:00|66809.6|66789.6|66807.4|66787.4|66814.2|66794.2|66802.4|66782.4|320
1651524300000|2022-05-02 20:45:00|66807.7|66787.7|66786.2|66766.2|66810.2|66790.2|66769|66738.1|262
1651524600000|2022-05-02 20:50:00|66787.1|66767.1|66786.2|66766.2|66792.8|66768.8|66781.1|66760.2|332
1651524900000|2022-05-02 20:55:00|66786.7|66766.7|66803.9|66684.9|66803.9|66771.1|66777|66684.6|288
1651525200000|2022-05-02 21:00:00|66804.9|66685.9|66815.9|66696.9|66819.6|66700.6|66804.3|66685.3|49
1651525500000|2022-05-02 21:05:00|66817.5|66698.5|66818.8|66706.5|66826.3|66707.8|66807.7|66697.5|136
1651525800000|2022-05-02 21:10:00|66823|66704|66818.2|66702.3|66829.4|66723.8|66810.8|66694.3|157
1651526100000|2022-05-02 21:15:00|66819.8|66700.8|66809.2|66711.5|66826.5|66728|66807.9|66700.3|102
1651526400000|2022-05-02 21:20:00|66816.6|66704.4|66824|66711.1|66834|66727.4|66805.5|66701|65
1651526700000|2022-05-02 21:25:00|66824.8|66710.7|66817.4|66705.2|66824.8|66723|66805|66700.7|80
1651527000000|2022-05-02 21:30:00|66822.6|66718.5|66820.4|66701.4|66823|66718.5|66809.5|66698.3|316
1651527300000|2022-05-02 21:35:00|66820.3|66701.3|66816.9|66708|66823.6|66714|66809.4|66699.7|324
1651527600000|2022-05-02 21:40:00|66815.7|66708.4|66816.6|66704.5|66822.6|66717.8|66809.6|66699.1|285
1651527900000|2022-05-02 21:45:00|66818.5|66709.1|66819.8|66712.5|66824.2|66722.1|66810.2|66700.2|243
1651528200000|2022-05-02 21:50:00|66819.7|66712.6|66816.4|66709.1|66837.8|66719.7|66808.4|66705.8|116
1651528500000|2022-05-02 21:55:00|66818|66708.2|66814|66704.2|66836.4|66721.5|66810.5|66699.5|229
1651528800000|2022-05-02 22:00:00|66817|66703.8|66835|66731.2|66835|66737.3|66812.2|66701.3|229
1651529100000|2022-05-02 22:05:00|66822.7|66727.7|66824.4|66730.2|66826|66744.1|66811.2|66714.2|103
1651529400000|2022-05-02 22:10:00|66824.8|66726.8|66818.7|66722.2|66833.1|66740.1|66801.6|66711.3|130
1651529700000|2022-05-02 22:15:00|66817.2|66718.8|66821.1|66745.2|66830|66754.9|66810.3|66711|167
1651530000000|2022-05-02 22:20:00|66823|66746|66820.9|66720.9|66830.1|66749.1|66813.6|66706.3|129
1651530300000|2022-05-02 22:25:00|66819.9|66722.6|66821|66729.7|66823.7|66750.8|66796.8|66712.8|80
1651530600000|2022-05-02 22:30:00|66799.5|66725.9|66820.9|66723.5|66825.2|66732.8|66788.2|66713|172
1651530900000|2022-05-02 22:35:00|66801.4|66716|66817.2|66719.9|66824.8|66741|66795|66706|154
1651531200000|2022-05-02 22:40:00|66816.8|66719.6|66808.6|66730.1|66822.6|66736|66787.1|66686|146
1651531500000|2022-05-02 22:45:00|66810.3|66716.8|66795.6|66700.2|66823.3|66740.5|66794.2|66700.2|152
1651531800000|2022-05-02 22:50:00|66802.2|66702.8|66802.4|66702.1|66823.8|66726.5|66786.3|66696.4|95
1651532100000|2022-05-02 22:55:00|66808.8|66704.8|66805.1|66721.2|66824.8|66729.7|66786.2|66695.2|204
1651532400000|2022-05-02 23:00:00|66813.9|66722.1|66796.5|66749.9|66822.1|66766.4|66786.4|66722.1|472
1651532700000|2022-05-02 23:05:00|66797|66751|66801.4|66761.2|66817.1|66771.9|66784.4|66730.8|231
1651533000000|2022-05-02 23:10:00|66801.5|66760.7|66796.6|66763.1|66807.1|66770.6|66784.8|66747|190
1651533300000|2022-05-02 23:15:00|66798|66762.9|66794.1|66759.6|66807.1|66769.1|66786.2|66745.1|143
1651533600000|2022-05-02 23:20:00|66785.3|66765.3|66795|66723|66807.6|66770.4|66781.2|66700.1|247
1651533900000|2022-05-02 23:25:00|66791.7|66727|66790.6|66715.1|66800.2|66739.6|66773.9|66702.2|226
1651534200000|2022-05-02 23:30:00|66791.3|66719|66769.8|66721.1|66802.4|66745.4|66760.1|66699.2|366
1651534500000|2022-05-02 23:35:00|66767.6|66718.8|66767.4|66735.9|66784.5|66745.7|66755.9|66716|439
1651534800000|2022-05-02 23:40:00|66759.7|66739.7|66765.2|66745.2|66770.6|66750.6|66757.4|66731.5|192
1651535100000|2022-05-02 23:45:00|66764.9|66744.9|66763.7|66743.7|66770|66747.4|66759.5|66733.2|184
1651535400000|2022-05-02 23:50:00|66764.3|66744.3|66761.6|66741.6|66766|66745|66759.2|66733.2|202
1651535700000|2022-05-02 23:55:00|66761.5|66741.5|66751.7|66731.7|66761.7|66741.7|66745.8|66720.6|265
1651536000000|2022-05-03 00:00:00|66751.4|66731.4|66759.1|66739.1|66778.1|66747.1|66726.6|66706.6|604
1651536300000|2022-05-03 00:05:00|66757.1|66737.1|66736|66716|66770.1|66740.8|66726.4|66706.4|607
1651536600000|2022-05-03 00:10:00|66735.9|66715.9|66736.2|66716.2|66749.7|66722.9|66727.8|66697.8|651
1651536900000|2022-05-03 00:15:00|66736.3|66716.3|66738.7|66718.7|66760.6|66739.4|66731.5|66711.5|612
1651537200000|2022-05-03 00:20:00|66738.6|66718.6|66743.4|66723.4|66745.3|66725.3|66737.8|66717.8|345
1651537500000|2022-05-03 00:25:00|66744.6|66724.6|66733.9|66713.9|66750.3|66726.3|66728.5|66708.5|445
1651537800000|2022-05-03 00:30:00|66734.2|66714.2|66725.1|66705.1|66736.4|66716.4|66722.3|66702.3|558
1651538100000|2022-05-03 00:35:00|66725|66705|66709.5|66689.5|66725.1|66705.1|66705.6|66685.6|530
1651538400000|2022-05-03 00:40:00|66709.6|66689.6|66705.1|66685.1|66716.9|66696.9|66696.7|66676.7|524
1651538700000|2022-05-03 00:45:00|66705|66685|66690|66670|66706.7|66686.7|66686|66666|493
1651539000000|2022-05-03 00:50:00|66689.9|66669.9|66686.7|66666.7|66697.1|66677.1|66685.9|66665.9|504
1651539300000|2022-05-03 00:55:00|66687.3|66667.3|66682.8|66662.8|66704.5|66676.9|66680.4|66660.4|539
1651539600000|2022-05-03 01:00:00|66682.2|66662.2|66630.6|66610.6|66701.9|66666.7|66621.2|66601.2|791
1651539900000|2022-05-03 01:05:00|66630.7|66610.7|66651.3|66631.3|66666.7|66646.7|66625.5|66605.5|577
1651540200000|2022-05-03 01:10:00|66651.8|66631.8|66698.7|66661.8|66712.9|66680.4|66648.1|66628.1|792
1651540500000|2022-05-03 01:15:00|66698.4|66661.6|66688.6|66668.6|66701.6|66673.3|66669.8|66637.5|855
1651540800000|2022-05-03 01:20:00|66688.4|66668.4|66665.9|66645.9|66701.2|66674.4|66655.4|66635.4|759
1651541100000|2022-05-03 01:25:00|66666.1|66646.1|66706.2|66686.2|66708.9|66688.9|66661.6|66641.6|675
1651541400000|2022-05-03 01:30:00|66706.4|66686.4|66737.3|66717.3|66737.3|66717.3|66689.8|66669.8|877
1651541700000|2022-05-03 01:35:00|66738.4|66718.4|66752.1|66732.1|66767.5|66747.5|66723.4|66703.4|939
1651542000000|2022-05-03 01:40:00|66751.9|66731.9|66759.2|66739.2|66766.6|66746.6|66735.1|66715.1|851
1651542300000|2022-05-03 01:45:00|66759.6|66739.6|66766.3|66746.3|66772.2|66752.2|66757.4|66737.4|652
1651542600000|2022-05-03 01:50:00|66766.1|66746.1|66729.4|66709.4|66766.4|66746.4|66712.4|66692.4|843
1651542900000|2022-05-03 01:55:00|66729.7|66709.7|66715.4|66695.4|66730.5|66710.5|66708.4|66688.4|707
1651543200000|2022-05-03 02:00:00|66715.3|66695.3|66711.5|66691.5|66719|66699|66708.3|66688.3|771
1651543500000|2022-05-03 02:05:00|66711.6|66691.6|66728.3|66708.3|66739.8|66719.8|66706.1|66687.9|738
1651543800000|2022-05-03 02:10:00|66728.4|66708.4|66730|66710|66736.8|66716.8|66726|66706|767
1651544100000|2022-05-03 02:15:00|66730.3|66710.3|66722.8|66702.8|66739.7|66719.7|66722.3|66702.3|718
1651544400000|2022-05-03 02:20:00|66722.9|66702.9|66717.7|66697.7|66728.9|66708.9|66716.5|66696.5|544
1651544700000|2022-05-03 02:25:00|66717.9|66697.9|66724.4|66704.4|66726.6|66706.6|66710.9|66690.9|633
1651545000000|2022-05-03 02:30:00|66724|66704|66719|66699|66737.2|66717.6|66718.3|66698.3|679
1651545300000|2022-05-03 02:35:00|66718.9|66698.9|66743.6|66723.6|66745.2|66725.2|66716.3|66696.3|620
1651545600000|2022-05-03 02:40:00|66743.1|66723.1|66760.7|66740.7|66772.7|66752.7|66743.1|66723.1|698
1651545900000|2022-05-03 02:45:00|66760.4|66740.4|66756.5|66736.5|66767.1|66747.1|66755.8|66735.8|645
1651546200000|2022-05-03 02:50:00|66756.6|66736.6|66748.1|66728.1|66758.7|66738.7|66737.5|66717.5|624
1651546500000|2022-05-03 02:55:00|66748.2|66728.2|66746.6|66726.6|66757.5|66741.3|66737.3|66717.3|663
1651546800000|2022-05-03 03:00:00|66746.4|66726.4|66756.2|66736.2|66764.5|66744.5|66742.1|66722.1|699
1651547100000|2022-05-03 03:05:00|66756.8|66736.8|66758.6|66738.6|66763.1|66744.8|66742.2|66726.7|631
1651547400000|2022-05-03 03:10:00|66758.8|66738.8|66768|66748|66771.8|66756.4|66754.7|66734.7|566
1651547700000|2022-05-03 03:15:00|66767.7|66747.7|66753.9|66733.9|66768.1|66748.1|66732|66715.1|534
1651548000000|2022-05-03 03:20:00|66754.3|66734.3|66767.1|66747.1|66769|66749|66751.6|66731.6|660
1651548300000|2022-05-03 03:25:00|66767|66747|66770.2|66750.2|66772.4|66756.3|66759.3|66739.3|650
1651548600000|2022-05-03 03:30:00|66770.1|66750.1|66797.7|66777.7|66797.7|66777.7|66767.5|66749.7|666
1651548900000|2022-05-03 03:35:00|66797.9|66777.9|66803.1|66783.1|66805|66788.6|66789.1|66771.3|603
1651549200000|2022-05-03 03:40:00|66802.5|66782.5|66796.6|66776.6|66805.1|66788.2|66792|66772|530
1651549500000|2022-05-03 03:45:00|66796.5|66776.5|66777.9|66757.9|66797.5|66777.5|66772.3|66755.8|423
1651549800000|2022-05-03 03:50:00|66778.1|66758.1|66784.6|66764.6|66787.5|66772.2|66771|66754.7|423
1651550100000|2022-05-03 03:55:00|66785.7|66765.7|66782.8|66762.8|66787.9|66770.7|66772.4|66756|475
1651550400000|2022-05-03 04:00:00|66782.3|66762.3|66797.7|66777.7|66797.8|66779.6|66774.6|66760.4|441
1651550700000|2022-05-03 04:05:00|66797.6|66777.6|66789.6|66769.6|66797.7|66778.1|66785.2|66768.5|344
1651551000000|2022-05-03 04:10:00|66789.1|66769.1|66795.1|66775.1|66795.4|66775.4|66783.2|66763.5|306
1651551300000|2022-05-03 04:15:00|66795.2|66775.2|66792.4|66772.4|66797.4|66779.1|66789.1|66771.2|337
1651551600000|2022-05-03 04:20:00|66792.6|66772.6|66788.8|66768.8|66795.5|66780.4|66786.4|66768.6|299
1651551900000|2022-05-03 04:25:00|66788.6|66768.6|66790.5|66770.5|66791.9|66774.7|66783.5|66763.5|571
1651552200000|2022-05-03 04:30:00|66790.3|66770.3|66781.4|66761.4|66792.2|66774|66761.3|66741.3|947
1651552500000|2022-05-03 04:35:00|66781.5|66761.5|66790.1|66770.1|66790.8|66770.8|66780.4|66760.4|609
1651552800000|2022-05-03 04:40:00|66790|66770|66814.5|66794.5|66824.3|66804.3|66790|66770|661
1651553100000|2022-05-03 04:45:00|66814.7|66794.7|66813.7|66793.7|66820.3|66801.3|66805.4|66790|679
1651553400000|2022-05-03 04:50:00|66813.2|66793.2|66866.7|66846.7|66867.5|66847.5|66810.3|66790.3|748
1651553700000|2022-05-03 04:55:00|66866.4|66846.4|66880.9|66860.9|66895.1|66875.1|66864|66844|880
1651554000000|2022-05-03 05:00:00|66877.6|66857.6|66876.2|66856.2|66908.4|66888.4|66863.8|66846.8|928
1651554300000|2022-05-03 05:05:00|66876.1|66856.1|66879.2|66869.2|66897.1|66879.2|66854.6|66839.7|730
1651554600000|2022-05-03 05:10:00|66884.7|66864.7|66874.5|66854.5|66893.1|66877.7|66864.1|66844.1|714
1651554900000|2022-05-03 05:15:00|66874.4|66854.4|66863.7|66853.7|66889.5|66874.1|66859.8|66844.2|677
1651555200000|2022-05-03 05:20:00|66871.1|66851.1|66879.7|66859.7|66903.3|66883.3|66858.6|66844.2|783
1651555500000|2022-05-03 05:25:00|66876.6|66856.6|66858.4|66838.4|66879.5|66865.4|66840.2|66824.8|794
1651555800000|2022-05-03 05:30:00|66853.8|66843.8|66892.8|66882.8|66909.2|66894.1|66851.5|66836.2|820
1651556100000|2022-05-03 05:35:00|66892.9|66882.9|66892.4|66882.4|66917|66897|66890.2|66875|796
1651556400000|2022-05-03 05:40:00|66892.9|66882.9|66955|66945|66961.9|66947.4|66888.4|66873.6|794
1651556700000|2022-05-03 05:45:00|66953.2|66943.2|66970.1|66950.1|66990.2|66975.2|66933.4|66918.8|879
1651557000000|2022-05-03 05:50:00|66970.4|66950.4|66975|66965|66981.8|66965.6|66959.1|66939.1|763
1651557300000|2022-05-03 05:55:00|66974|66964|66901.6|66881.6|66983.5|66967.3|66898|66878|896
1651557600000|2022-05-03 06:00:00|66904.2|66884.2|66884.1|66864.1|66941.3|66921.3|66876.5|66861.5|830
1651557900000|2022-05-03 06:05:00|66892.7|66872.7|66895.4|66875.4|66902|66882.4|66874.3|66858.9|702
1651558200000|2022-05-03 06:10:00|66895.7|66875.7|66919|66899|66919|66902.7|66882.7|66866.4|842
1651558500000|2022-05-03 06:15:00|66919.2|66899.2|66919.6|66899.6|66928.7|66915.6|66911.9|66894.1|788
1651558800000|2022-05-03 06:20:00|66919.2|66899.2|66916.9|66896.9|66921.7|66905.4|66893.3|66873.3|646
1651559100000|2022-05-03 06:25:00|66915.3|66895.3|66887.7|66867.7|66915.5|66895.5|66880.2|66865.1|800
1651559400000|2022-05-03 06:30:00|66887.8|66867.8|66871.7|66851.7|66898.6|66883.3|66866.4|66849.5|570
1651559700000|2022-05-03 06:35:00|66871.5|66851.5|66826.6|66806.6|66872.9|66852.9|66809.5|66789.5|779
1651560000000|2022-05-03 06:40:00|66825.5|66805.5|66805.4|66785.4|66841.9|66821.9|66798.5|66780.8|832
1651560300000|2022-05-03 06:45:00|66805.1|66785.1|66806.9|66786.9|66817.2|66801.2|66794.6|66779.3|791
1651560600000|2022-05-03 06:50:00|66806.8|66786.8|66834.2|66814.2|66836.7|66820|66796.3|66778.7|813
1651560900000|2022-05-03 06:55:00|66834.7|66814.7|66872.2|66852.2|66888.4|66868.4|66832.6|66812.6|874
1651561200000|2022-05-03 07:00:00|66870.8|66850.8|66890.8|66880.8|66896.2|66881.3|66863|66843.7|1012
1651561500000|2022-05-03 07:05:00|66891|66881|66835.4|66815.4|66909.4|66894.1|66835.4|66815.4|887
1651561800000|2022-05-03 07:10:00|66832.3|66812.3|66859.7|66839.7|66881.4|66861.5|66832.3|66812.3|772
1651562100000|2022-05-03 07:15:00|66859.6|66839.6|66847.5|66827.5|66867|66853.3|66836.6|66816.6|745
1651562400000|2022-05-03 07:20:00|66848.2|66828.2|66825.5|66815.5|66862.5|66843.9|66825|66810.3|726
1651562700000|2022-05-03 07:25:00|66825.6|66815.6|66805.5|66785.5|66839.4|66822|66801.4|66785.4|822
1651563000000|2022-05-03 07:30:00|66805.2|66785.2|66812.3|66792.3|66831.7|66811.7|66798.8|66783.9|810
1651563300000|2022-05-03 07:35:00|66812.4|66792.4|66804.1|66794.1|66814.7|66799.1|66797.9|66783.8|550
1651563600000|2022-05-03 07:40:00|66804.2|66794.2|66835.4|66815.4|66838.7|66818.7|66800.8|66786.9|806
1651563900000|2022-05-03 07:45:00|66835.9|66815.9|66825.7|66815.7|66861.6|66841.6|66823.5|66805.5|754
1651564200000|2022-05-03 07:50:00|66825.3|66815.3|66808.8|66788.8|66829.8|66815.3|66799.5|66784.5|626
1651564500000|2022-05-03 07:55:00|66808.4|66788.4|66810.7|66790.7|66815.7|66796.9|66794.4|66777.7|613
1651564800000|2022-05-03 08:00:00|66811.2|66791.2|66804.1|66784.1|66811.2|66796.4|66765.9|66745.9|617
1651565100000|2022-05-03 08:05:00|66804|66784|66756.6|66746.6|66804.2|66788.3|66755.6|66740.3|772
1651565400000|2022-05-03 08:10:00|66756.4|66746.4|66774.5|66764.5|66789.9|66775.1|66756.1|66741.6|803
1651565700000|2022-05-03 08:15:00|66774.4|66764.4|66771.3|66761.3|66778.7|66768.5|66764.9|66748.8|623
1651566000000|2022-05-03 08:20:00|66771.2|66761.2|66749.3|66729.3|66788|66775.1|66732.9|66715.5|751
1651566300000|2022-05-03 08:25:00|66748.8|66728.8|66747.9|66727.9|66759.3|66741.2|66733.8|66716.5|735
1651566600000|2022-05-03 08:30:00|66747.7|66727.7|66749.9|66729.9|66751.5|66731.5|66717|66701.3|636
1651566900000|2022-05-03 08:35:00|66750|66730|66760|66740|66765.8|66748.5|66743.9|66724.2|673
1651567200000|2022-05-03 08:40:00|66759.9|66739.9|66801.4|66781.4|66808.5|66788.5|66751.7|66736.2|725
1651567500000|2022-05-03 08:45:00|66801.1|66781.1|66821|66801|66826.9|66806.9|66786.3|66767|812
1651567800000|2022-05-03 08:50:00|66820.4|66800.4|66827.5|66807.5|66837.8|66819.8|66803.7|66783.7|787
1651568100000|2022-05-03 08:55:00|66827.7|66807.7|66818.2|66798.2|66835|66818.4|66801.5|66786.9|727
1651568400000|2022-05-03 09:00:00|66818.5|66798.5|66864.6|66844.6|66872.7|66852.7|66814.5|66798.1|594
1651568700000|2022-05-03 09:05:00|66864.4|66844.4|66845.8|66835.8|66890.3|66874.7|66845.8|66830.5|726
1651569000000|2022-05-03 09:10:00|66850.1|66830.1|66891.4|66871.4|66893.8|66876.5|66836.9|66821.4|657
1651569300000|2022-05-03 09:15:00|66891.9|66871.9|66884.7|66874.7|66894.6|66879.1|66856.5|66836.5|580
1651569600000|2022-05-03 09:20:00|66884.6|66874.6|66888.9|66868.9|66889.2|66875|66865|66849.9|695
1651569900000|2022-05-03 09:25:00|66889|66869|66859.9|66849.9|66889|66874.7|66858.2|66843.2|654
1651570200000|2022-05-03 09:30:00|66860|66850|66854.5|66834.5|66872|66860.2|66837.9|66822.8|706
1651570500000|2022-05-03 09:35:00|66854.4|66834.4|66870.2|66850.2|66876.2|66860.5|66849.3|66834.1|626
1651570800000|2022-05-03 09:40:00|66870.1|66850.1|66847.6|66837.6|66870.3|66851.8|66844.9|66829.6|598
1651571100000|2022-05-03 09:45:00|66847.7|66837.7|66837.6|66827.6|66857.2|66842|66834.9|66819.7|624
1651571400000|2022-05-03 09:50:00|66837.7|66827.7|66822.8|66802.8|66845.8|66831.2|66813.8|66799.2|478
1651571700000|2022-05-03 09:55:00|66822.7|66802.7|66829|66809|66832|66814.1|66802.6|66790.4|374
1651572000000|2022-05-03 10:00:00|66823.8|66813.8|66831.4|66811.4|66831.9|66813.8|66823.8|66806.1|227
1651572300000|2022-05-03 10:05:00|66831.7|66811.7|66800.7|66780.7|66832.6|66814.4|66795.3|66780.1|357
1651572600000|2022-05-03 10:10:00|66800.6|66780.6|66812.8|66792.8|66815.7|66800.2|66799.2|66780.6|368
1651572900000|2022-05-03 10:15:00|66811.5|66791.5|66799|66789|66812.3|66797.6|66784.2|66768.8|516
1651573200000|2022-05-03 10:20:00|66798.8|66788.8|66804.6|66794.6|66812.3|66798.3|66797.3|66781.8|620
1651573500000|2022-05-03 10:25:00|66804.4|66794.4|66822.4|66812.4|66830.7|66815.2|66804.4|66793.9|605
1651573800000|2022-05-03 10:30:00|66822.6|66812.6|66836.3|66826.3|66844.5|66829.7|66822.6|66812.6|542
1651574100000|2022-05-03 10:35:00|66836.2|66826.2|66897.9|66877.9|66901.8|66881.8|66836.1|66824.6|608
1651574400000|2022-05-03 10:40:00|66898.2|66878.2|66887.8|66867.8|66901.1|66885.4|66871.2|66856.3|543
1651574700000|2022-05-03 10:45:00|66887.7|66867.7|66874|66854|66888.3|66874.2|66863.2|66843.2|361
1651575000000|2022-05-03 10:50:00|66874.1|66854.1|66886.3|66866.3|66899.9|66879.9|66869.3|66854|583
1651575300000|2022-05-03 10:55:00|66886.1|66866.1|66878.9|66858.9|66892.6|66878|66859.9|66847.6|454
1651575600000|2022-05-03 11:00:00|66877.9|66857.9|66877.5|66867.5|66883.5|66867.9|66848.3|66830.2|498
1651575900000|2022-05-03 11:05:00|66874.9|66864.9|66873.4|66853.4|66884.2|66868.2|66862.7|66845.1|578
1651576200000|2022-05-03 11:10:00|66873.9|66853.9|66891.9|66871.9|66899.3|66883.6|66865.1|66849.8|621
1651576500000|2022-05-03 11:15:00|66891.6|66871.6|66887.3|66867.3|66903.6|66888.7|66886.1|66866.1|588
1651576800000|2022-05-03 11:20:00|66887.1|66867.1|66866.3|66846.3|66888.1|66872.5|66862.3|66842.7|715
1651577100000|2022-05-03 11:25:00|66866.4|66846.4|66845.4|66825.4|66866.4|66846.4|66832.9|66818.7|772
1651577400000|2022-05-03 11:30:00|66845.5|66825.5|66828|66818|66845.5|66831|66809.6|66795.7|535
1651577700000|2022-05-03 11:35:00|66827.4|66817.4|66842.6|66832.6|66849.9|66832.8|66822.3|66806.9|740
1651578000000|2022-05-03 11:40:00|66842.5|66832.5|66836.2|66826.2|66853.6|66836.9|66828.5|66812|607
1651578300000|2022-05-03 11:45:00|66836.1|66826.1|66816.8|66796.8|66843.4|66828.8|66804.6|66784.6|589
1651578600000|2022-05-03 11:50:00|66816.9|66796.9|66799.2|66789.2|66824.3|66804.3|66799.1|66783.8|443
1651578900000|2022-05-03 11:55:00|66798.7|66788.7|66801.8|66781.8|66810.3|66791.5|66789.8|66774.2|691
1651579200000|2022-05-03 12:00:00|66802.6|66782.6|66787.9|66767.9|66804.4|66791.1|66775.7|66759.4|768
1651579500000|2022-05-03 12:05:00|66788|66768|66791.8|66771.8|66805|66789.8|66780.9|66766.6|822
1651579800000|2022-05-03 12:10:00|66791.6|66771.6|66771|66751|66795.8|66776.9|66756|66740.7|818
1651580100000|2022-05-03 12:15:00|66771.1|66751.1|66742.7|66732.7|66771.1|66752.4|66742.6|66727.3|662
1651580400000|2022-05-03 12:20:00|66742.5|66732.5|66757|66737|66775.5|66764.3|66740.6|66723.5|676
1651580700000|2022-05-03 12:25:00|66757.1|66737.1|66739.7|66719.7|66759.6|66744.5|66733.1|66713.1|625
1651581000000|2022-05-03 12:30:00|66739.9|66719.9|66720.6|66700.6|66742.4|66722.4|66715.9|66699.3|634
1651581300000|2022-05-03 12:35:00|66720.7|66700.7|66693.5|66673.5|66725.9|66706.6|66691.3|66671.3|712
1651581600000|2022-05-03 12:40:00|66693.4|66673.4|66696.8|66676.8|66706.7|66686.7|66672.5|66652.5|816
1651581900000|2022-05-03 12:45:00|66696.7|66676.7|66700|66680|66712.3|66693.8|66692|66676.4|517
1651582200000|2022-05-03 12:50:00|66700.1|66680.1|66692.4|66672.4|66703.5|66687.9|66686.8|66671.8|493
1651582500000|2022-05-03 12:55:00|66692.5|66672.5|66689.7|66669.7|66705.5|66685.5|66678.4|66662.2|691
1651582800000|2022-05-03 13:00:00|66690.5|66670.5|66684.3|66674.3|66707.6|66689.9|66682.2|66668|781
1651583100000|2022-05-03 13:05:00|66684.5|66674.5|66646.6|66626.6|66689.1|66674.5|66643.5|66623.5|717
1651583400000|2022-05-03 13:10:00|66646.8|66626.8|66649.5|66639.5|66664.1|66644.1|66640.3|66625.8|764
1651583700000|2022-05-03 13:15:00|66649.7|66639.7|66673|66653|66674.7|66654.7|66639.9|66625|730
1651584000000|2022-05-03 13:20:00|66673.3|66653.3|66682|66662|66687|66671.9|66664.8|66649.3|706
1651584300000|2022-05-03 13:25:00|66681.8|66661.8|66659.2|66639.2|66687.3|66672.5|66658.1|66638.1|557
1651584600000|2022-05-03 13:30:00|66659.1|66639.1|66657.3|66637.3|66668.9|66648.9|66645.1|66630|624
1651584900000|2022-05-03 13:35:00|66652.2|66642.2|66652.7|66642.7|66664.7|66649.7|66643.1|66631|616
1651585200000|2022-05-03 13:40:00|66652.8|66642.8|66663.4|66653.4|66668.1|66653.8|66645.6|66632.8|707
1651585500000|2022-05-03 13:45:00|66664.1|66654.1|66665.6|66655.6|66672.8|66662.8|66656|66642.8|808
1651585800000|2022-05-03 13:50:00|66665.4|66655.4|66664|66654|66671.7|66658.6|66658.9|66648.3|703
1651586100000|2022-05-03 13:55:00|66664.5|66654.5|66669|66649|66671|66659|66659.7|66645.2|631
1651586400000|2022-05-03 14:00:00|66668.9|66648.9|66658.8|66638.8|66668.9|66648.9|66645.6|66628.7|718
1651586700000|2022-05-03 14:05:00|66658.6|66638.6|66655.4|66645.4|66667.1|66652.2|66651.1|66636.5|700
1651587000000|2022-05-03 14:10:00|66655.1|66645.1|66640.5|66630.5|66665.6|66650.3|66640.5|66625.3|627
1651587300000|2022-05-03 14:15:00|66640.7|66630.7|66612.9|66592.9|66646.1|66631.2|66612.6|66592.6|701
1651587600000|2022-05-03 14:20:00|66612.7|66592.7|66558|66548|66612.7|66594.4|66556.7|66542.1|728
1651587900000|2022-05-03 14:25:00|66558.1|66548.1|66522.8|66502.8|66563.1|66548.1|66520.8|66500.8|700
1651588200000|2022-05-03 14:30:00|66522.4|66502.4|66493.5|66483.5|66524|66504|66472|66452|860
1651588500000|2022-05-03 14:35:00|66493|66483|66516.8|66496.8|66521.2|66501.2|66490.3|66470.4|750
1651588800000|2022-05-03 14:40:00|66516.7|66496.7|66505.1|66485.1|66534.7|66516|66486.7|66466.7|797
1651589100000|2022-05-03 14:45:00|66504.9|66484.9|66536.6|66516.6|66541.9|66521.9|66504.1|66484.1|656
1651589400000|2022-05-03 14:50:00|66536.7|66516.7|66526.9|66506.9|66546.4|66529.7|66518.7|66501.9|764
1651589700000|2022-05-03 14:55:00|66527.8|66507.8|66494.7|66474.7|66528.6|66514|66483.2|66467.7|685
1651590000000|2022-05-03 15:00:00|66495.7|66475.7|66505|66485|66506.7|66491.6|66484.1|66468.1|814
1651590300000|2022-05-03 15:05:00|66504.4|66484.4|66463.2|66443.2|66506.8|66491.3|66456.6|66441.2|628
1651590600000|2022-05-03 15:10:00|66463.1|66443.1|66480|66460|66491.2|66474|66463|66443|635
1651590900000|2022-05-03 15:15:00|66474|66464|66482.3|66462.3|66489.5|66474.1|66468.7|66454.1|704
1651591200000|2022-05-03 15:20:00|66482.4|66462.4|66475.8|66455.8|66482.8|66466.1|66465.5|66449|479
1651591500000|2022-05-03 15:25:00|66476.4|66456.4|66484.8|66464.8|66487.6|66468.7|66472.2|66452.2|574
1651591800000|2022-05-03 15:30:00|66484.7|66464.7|66479.6|66459.6|66490.5|66476.8|66465.9|66450.6|569
1651592100000|2022-05-03 15:35:00|66480.3|66460.3|66488.4|66468.4|66491.2|66474.3|66476.2|66456.2|446
1651592400000|2022-05-03 15:40:00|66488.5|66468.5|66498.1|66478.1|66506.3|66486.4|66485.1|66468.4|531
1651592700000|2022-05-03 15:45:00|66498|66478|66507.1|66487.1|66518.6|66498.6|66490.2|66474.9|626
1651593000000|2022-05-03 15:50:00|66506.8|66486.8|66526.5|66506.5|66534|66514|66506.7|66486.7|709
1651593300000|2022-05-03 15:55:00|66526.4|66506.4|66509.8|66489.8|66527.2|66507.2|66507.9|66488.7|621
1651593600000|2022-05-03 16:00:00|66509.9|66489.9|66499.4|66479.4|66512.2|66496.1|66499.1|66479.1|504
1651593900000|2022-05-03 16:05:00|66499.3|66479.3|66528.5|66508.5|66529.2|66509.2|66487.8|66473.1|681
1651594200000|2022-05-03 16:10:00|66528.6|66508.6|66529.1|66509.1|66530.1|66510.1|66522.7|66502.7|537
1651594500000|2022-05-03 16:15:00|66528.9|66508.9|66533.9|66513.9|66545.2|66525.5|66521.2|66504.3|579
1651594800000|2022-05-03 16:20:00|66533.5|66513.5|66543.1|66523.1|66543.8|66523.8|66526.2|66506.2|501
1651595100000|2022-05-03 16:25:00|66543.2|66523.2|66548.2|66528.2|66550.3|66533.3|66539|66520.6|436
1651595400000|2022-05-03 16:30:00|66548.3|66528.3|66549.7|66529.7|66558.8|66541.9|66541.1|66523|454
1651595700000|2022-05-03 16:35:00|66549.4|66529.4|66546.7|66526.7|66551.6|66534.8|66543|66525.1|367
1651596000000|2022-05-03 16:40:00|66546.6|66526.6|66542.2|66522.2|66548.6|66528.6|66534.3|66519.4|359
1651596300000|2022-05-03 16:45:00|66542.1|66522.1|66536.7|66516.7|66543.1|66527.5|66530.7|66514.6|323
1651596600000|2022-05-03 16:50:00|66537|66517|66533.7|66513.7|66539.3|66524.5|66530.4|66510.4|349
1651596900000|2022-05-03 16:55:00|66533.5|66513.5|66507.4|66487.4|66535.2|66515.2|66504.3|66487.4|411
1651597200000|2022-05-03 17:00:00|66507|66487|66503.3|66483.3|66508.4|66491.5|66498.9|66482.1|511
1651597500000|2022-05-03 17:05:00|66503.4|66483.4|66492.4|66472.4|66505.1|66490|66484.1|66469.1|453
1651597800000|2022-05-03 17:10:00|66492.6|66472.6|66485.1|66465.1|66501|66485.3|66482.7|66462.7|432
1651598100000|2022-05-03 17:15:00|66484.9|66464.9|66466|66446|66484.9|66464.9|66455|66439|478
1651598400000|2022-05-03 17:20:00|66466.1|66446.1|66476.7|66456.7|66477.1|66460.7|66460.1|66444.8|521
1651598700000|2022-05-03 17:25:00|66476.6|66456.6|66494.6|66474.6|66495.6|66478.6|66476.4|66456.4|402
1651599000000|2022-05-03 17:30:00|66494.5|66474.5|66484|66464|66496.7|66480.1|66478.7|66463.2|346
1651599300000|2022-05-03 17:35:00|66483.9|66463.9|66474.9|66464.9|66485.3|66469|66473.5|66459.3|232
1651599600000|2022-05-03 17:40:00|66475|66465|66477.6|66457.6|66481.5|66465.9|66471.5|66456.4|270
1651599900000|2022-05-03 17:45:00|66477.5|66457.5|66481.2|66461.2|66484.4|66469.4|66471.6|66456.3|405
1651600200000|2022-05-03 17:50:00|66477.1|66467.1|66490.4|66470.4|66491|66475.8|66475.2|66460.5|392
1651600500000|2022-05-03 17:55:00|66490.5|66470.5|66457.1|66437.1|66496|66480.5|66452.2|66432.2|528
1651600800000|2022-05-03 18:00:00|66457|66437|66473.4|66453.4|66478.8|66463.2|66455.6|66435.6|568
1651601100000|2022-05-03 18:05:00|66473.3|66453.3|66469.4|66449.4|66477.1|66462.5|66460.1|66446.6|385
1651601400000|2022-05-03 18:10:00|66469.8|66449.8|66485.5|66465.5|66487.7|66467.7|66464.1|66449.4|446
1651601700000|2022-05-03 18:15:00|66486.1|66466.1|66482.9|66472.9|66488.3|66473.4|66479.9|66464.5|328
1651602000000|2022-05-03 18:20:00|66483|66473|66480.3|66460.3|66496|66480.7|66469.5|66454.8|442
1651602300000|2022-05-03 18:25:00|66480.5|66460.5|66467.5|66457.5|66481.3|66466.1|66466.9|66452|288
1651602600000|2022-05-03 18:30:00|66467.6|66457.6|66461.1|66441.1|66467.6|66457.6|66452.8|66435.5|368
1651602900000|2022-05-03 18:35:00|66461|66441|66481.6|66461.6|66491.5|66475.7|66450.3|66434.6|486
1651603200000|2022-05-03 18:40:00|66481.5|66461.5|66476.2|66456.2|66486|66470.7|66467|66451|402
1651603500000|2022-05-03 18:45:00|66476.1|66456.1|66465.8|66455.8|66486|66470.4|66465.3|66450.1|534
1651603800000|2022-05-03 18:50:00|66465.9|66455.9|66460.6|66440.6|66472.5|66457.1|66445.9|66430|523
1651604100000|2022-05-03 18:55:00|66460.7|66440.7|66454.2|66444.2|66463.5|66446.7|66451.1|66436|289
1651604400000|2022-05-03 19:00:00|66454.1|66444.1|66468.3|66448.3|66469.7|66450.4|66454.1|66438.9|460
1651604700000|2022-05-03 19:05:00|66468.8|66448.8|66457.1|66437.1|66471.7|66451.7|66451.3|66435.2|396
1651605000000|2022-05-03 19:10:00|66457.2|66437.2|66451.6|66431.6|66458.6|66438.6|66450.3|66430.3|333
1651605300000|2022-05-03 19:15:00|66451.7|66431.7|66456.9|66436.9|66457.8|66437.8|66445.6|66428.6|283
1651605600000|2022-05-03 19:20:00|66457.1|66437.1|66460.7|66440.7|66465.6|66445.6|66453.8|66433.8|377
1651605900000|2022-05-03 19:25:00|66461|66441|66458.6|66438.6|66465.5|66445.5|66454.8|66438.2|381
1651606200000|2022-05-03 19:30:00|66458.5|66438.5|66455.3|66435.3|66463.8|66446.6|66449.9|66435.1|211
1651606500000|2022-05-03 19:35:00|66455.4|66435.4|66456.2|66436.2|66458.9|66442.6|66450.3|66434.7|258
1651606800000|2022-05-03 19:40:00|66456.1|66436.1|66457.8|66437.8|66460.9|66440.9|66455.5|66435.5|421
1651607100000|2022-05-03 19:45:00|66457.7|66437.7|66453.6|66443.6|66463.8|66447.6|66452|66436.7|495
1651607400000|2022-05-03 19:50:00|66453.2|66443.2|66454.6|66434.6|66462.1|66443.9|66446.1|66429|494
1651607700000|2022-05-03 19:55:00|66454.5|66434.5|66447.1|66427.1|66454.9|66438.2|66443.6|66426.7|469
1651608000000|2022-05-03 20:00:00|66446.8|66426.8|66447.1|66427.1|66451.8|66432.5|66441.7|66426.5|316
1651608300000|2022-05-03 20:05:00|66447|66427|66447.2|66427.2|66447.8|66432.6|66441.8|66426.3|185
1651608600000|2022-05-03 20:10:00|66447.1|66427.1|66452.9|66432.9|66460.3|66440.3|66441.8|66426.6|240
1651608900000|2022-05-03 20:15:00|66452.7|66432.7|66452.8|66432.8|66454.3|66434.3|66451.1|66431.1|282
1651609200000|2022-05-03 20:20:00|66452.6|66432.6|66454|66434|66455.2|66435.2|66451|66431|362
1651609500000|2022-05-03 20:25:00|66454.6|66434.6|66454.6|66434.6|66456|66440.1|66448.5|66433.3|323
1651609800000|2022-05-03 20:30:00|66454.7|66434.7|66462.2|66442.2|66463.7|66443.7|66454.4|66434.4|250
1651610100000|2022-05-03 20:35:00|66462.3|66442.3|66477.5|66457.5|66480.5|66460.5|66459.5|66441.8|262
1651610400000|2022-05-03 20:40:00|66476.4|66456.4|66476.5|66456.5|66480.2|66460.2|66473.5|66453.5|713
1651610700000|2022-05-03 20:45:00|66476.4|66456.4|66475.8|66455.8|66483|66458.6|66469.3|66444.5|454
1651611000000|2022-05-03 20:50:00|66475.3|66455.3|66475.3|66455.3|66489.7|66457.7|66473.5|66444.8|155
1651611300000|2022-05-03 20:55:00|66474.4|66454.4|66501.4|66449.1|66514.3|66459.2|66474.4|66441.6|186
1651611600000|2022-05-03 21:00:00|66502.3|66449.9|66508.9|66444.4|66536.3|66457.3|66502.3|66437.9|118
1651611900000|2022-05-03 21:05:00|66509.8|66446.5|66501.4|66447.4|66512.6|66453.4|66489.6|66444.4|118
1651612200000|2022-05-03 21:10:00|66501.5|66445.2|66502.8|66454.9|66510.1|66464.2|66482.4|66440.6|358
1651612500000|2022-05-03 21:15:00|66494|66456.4|66497.4|66451.6|66503|66462.5|66489.1|66444.7|166
1651612800000|2022-05-03 21:20:00|66489.8|66457.9|66490.4|66439|66505.5|66463.2|66485.9|66421.6|130
1651613100000|2022-05-03 21:25:00|66490.3|66438.6|66499.8|66435.3|66499.8|66447.5|66480.6|66422.5|107
1651613400000|2022-05-03 21:30:00|66491.1|66441.7|66493.3|66438.3|66497.3|66449.6|66488.6|66429.8|153
1651613700000|2022-05-03 21:35:00|66489.7|66434.7|66490.1|66438.4|66498|66447.2|66487.6|66431.4|112
1651614000000|2022-05-03 21:40:00|66490.2|66438.1|66485.2|66441.2|66494|66449.6|66481.4|66432.5|121
1651614300000|2022-05-03 21:45:00|66490.9|66426.4|66487.9|66452|66494.2|66454.5|66487.9|66421.3|121
1651614600000|2022-05-03 21:50:00|66493.3|66425.7|66489.7|66439.4|66512.4|66452|66487.7|66416.9|84
1651614900000|2022-05-03 21:55:00|66489.3|66441.9|66492.2|66446.7|66505.8|66451.9|66487.6|66426.4|167
1651615200000|2022-05-03 22:00:00|66493.2|66436.8|66496.8|66433.3|66508|66443.7|66486.1|66430.6|245
1651615500000|2022-05-03 22:05:00|66489.8|66439.1|66477.9|66436.6|66494.8|66442.6|66477.9|66428.3|209
1651615800000|2022-05-03 22:10:00|66483.1|66443.3|66481.2|66434.5|66489.8|66443.3|66477.8|66418.1|97
1651616100000|2022-05-03 22:15:00|66477.9|66439|66482.5|66438.6|66489.4|66441.1|66470.9|66422.6|99
1651616400000|2022-05-03 22:20:00|66481.6|66438|66478.3|66437.8|66491|66439.7|66468.4|66420.5|96
1651616700000|2022-05-03 22:25:00|66478.5|66438.3|66472.5|66437.6|66489.7|66448.8|66468.8|66422|162
1651617000000|2022-05-03 22:30:00|66468.4|66448.4|66480.2|66429.5|66482.7|66448.6|66463.8|66426.7|125
1651617300000|2022-05-03 22:35:00|66476.3|66433.8|66472.9|66436.9|66484.9|66448.8|66463|66424.2|122
1651617600000|2022-05-03 22:40:00|66472.2|66437.7|66472.8|66437.9|66486.4|66448.1|66462.2|66422.6|116
1651617900000|2022-05-03 22:45:00|66476.6|66433.2|66470.4|66450.4|66481.3|66450.4|66463.7|66427.4|152
1651618200000|2022-05-03 22:50:00|66470.1|66450.1|66470.1|66450.1|66480.2|66453.3|66466.3|66438|222
1651618500000|2022-05-03 22:55:00|66469.9|66449.9|66477.9|66439.8|66484.4|66452.7|66468.5|66439.1|267
1651618800000|2022-05-03 23:00:00|66477.2|66440.7|66473|66438.7|66479.5|66451|66467.4|66437.2|465
1651619100000|2022-05-03 23:05:00|66473.2|66438.3|66470.7|66450.7|66479.4|66451.9|66465.7|66437.8|417
1651619400000|2022-05-03 23:10:00|66470.9|66450.9|66471.5|66451.5|66472.9|66452.9|66468.9|66448.9|270
1651619700000|2022-05-03 23:15:00|66472.2|66452.2|66487.3|66449.9|66506.1|66469|66470.8|66444.9|601
1651620000000|2022-05-03 23:20:00|66487.4|66450|66478.5|66458.5|66490.9|66462.3|66473.8|66449.8|464
1651620300000|2022-05-03 23:25:00|66478.1|66458.1|66478.5|66458.5|66487.8|66461.6|66476.4|66452.8|292
1651620600000|2022-05-03 23:30:00|66478.2|66458.2|66469.6|66449.6|66485.2|66462.2|66469.6|66445.1|616
1651620900000|2022-05-03 23:35:00|66472.2|66452.2|66476.1|66456.1|66481.2|66456.8|66467.9|66446|383
1651621200000|2022-05-03 23:40:00|66475.8|66455.8|66478.7|66458.7|66484.4|66464.4|66472.3|66452.3|305
1651621500000|2022-05-03 23:45:00|66479.7|66459.7|66469.8|66449.8|66482.1|66462.1|66468.9|66448.9|272
1651621800000|2022-05-03 23:50:00|66469.5|66449.5|66473.1|66453.1|66473.5|66453.5|66467|66447|333
1651622100000|2022-05-03 23:55:00|66473.2|66453.2|66468.7|66448.7|66476.3|66456.3|66466.1|66446.1|372
1651622400000|2022-05-04 00:00:00|66468|66448|66453.8|66433.8|66470.3|66450.3|66443.4|66423.4|438
1651622700000|2022-05-04 00:05:00|66453.5|66433.5|66464.7|66444.7|66468.3|66448.3|66449|66429|451
1651623000000|2022-05-04 00:10:00|66464.5|66444.5|66462.1|66442.1|66468.1|66448.1|66460.4|66440.4|371
1651623300000|2022-05-04 00:15:00|66462|66442|66469.4|66449.4|66483.8|66463.8|66461.7|66441.7|478
1651623600000|2022-05-04 00:20:00|66469|66449|66556.8|66536.8|66558.4|66538.4|66465.3|66445.3|783
1651623900000|2022-05-04 00:25:00|66556.9|66536.9|66600.6|66580.6|66600.6|66580.6|66556.2|66536.2|621
1651624200000|2022-05-04 00:30:00|66600.8|66580.8|66545.6|66525.6|66603.9|66583.9|66543.7|66523.7|764
1651624500000|2022-05-04 00:35:00|66545.9|66525.9|66522.9|66502.9|66553.7|66533.7|66516|66496|544
1651624800000|2022-05-04 00:40:00|66523.2|66503.2|66545.8|66525.8|66558.7|66538.7|66521.8|66499.1|724
1651625100000|2022-05-04 00:45:00|66545.7|66525.7|66524.5|66504.5|66552.9|66532.9|66524.5|66504.5|485
1651625400000|2022-05-04 00:50:00|66525.5|66505.5|66472.6|66452.6|66527.1|66507.1|66465.9|66445.9|832
1651625700000|2022-05-04 00:55:00|66473.1|66453.1|66488.8|66468.8|66493.7|66471.9|66467.6|66445.4|765
1651626000000|2022-05-04 01:00:00|66488.6|66468.6|66492.9|66472.9|66502.6|66482.6|66474.4|66454.4|721
1651626300000|2022-05-04 01:05:00|66493.4|66473.4|66495.4|66475.4|66498.4|66481.8|66491.1|66471.1|404
1651626600000|2022-05-04 01:10:00|66495.3|66475.3|66490.8|66470.8|66497.4|66477.4|66476.9|66456.9|522
1651626900000|2022-05-04 01:15:00|66490.9|66470.9|66486.2|66466.2|66491.5|66471.5|66478.2|66458.2|602
1651627200000|2022-05-04 01:20:00|66486.3|66466.3|66475.2|66455.2|66491|66471|66474.8|66454.8|522
1651627500000|2022-05-04 01:25:00|66475.3|66455.3|66406.7|66386.7|66476|66458.3|66404.5|66384.5|745
1651627800000|2022-05-04 01:30:00|66407.2|66387.2|66406|66386|66413.9|66393.9|66378.5|66358.5|783
1651628100000|2022-05-04 01:35:00|66405|66385|66406.4|66386.4|66411.9|66395|66398|66382.5|438
1651628400000|2022-05-04 01:40:00|66406.7|66386.7|66345|66325|66419.8|66399.8|66345|66325|707
1651628700000|2022-05-04 01:45:00|66345.2|66325.2|66346.6|66326.6|66380|66360|66323.5|66303.5|934
1651629000000|2022-05-04 01:50:00|66346.5|66326.5|66384|66364|66395.9|66375.9|66346.1|66326.1|740
1651629300000|2022-05-04 01:55:00|66383.8|66363.8|66384.7|66364.7|66403.7|66383.7|66367.7|66347.7|712
1651629600000|2022-05-04 02:00:00|66384.8|66364.8|66402.3|66382.3|66403.3|66383.3|66378|66362.2|529
1651629900000|2022-05-04 02:05:00|66402.1|66382.1|66419.2|66399.2|66432.3|66412.3|66398.3|66380|773
1651630200000|2022-05-04 02:10:00|66419|66399|66451.9|66431.9|66453.2|66433.2|66417.9|66397.9|584
1651630500000|2022-05-04 02:15:00|66452.1|66432.1|66437.7|66417.7|66476|66460.4|66435.4|66415.4|737
1651630800000|2022-05-04 02:20:00|66438.4|66418.4|66438.8|66428.8|66444.8|66429.8|66414.1|66399|704
1651631100000|2022-05-04 02:25:00|66438.5|66418.5|66449.8|66429.8|66451.5|66431.7|66429.8|66414.1|639
1651631400000|2022-05-04 02:30:00|66449.5|66429.5|66448.4|66428.4|66451.3|66436.2|66437.6|66421.5|525
1651631700000|2022-05-04 02:35:00|66448.5|66428.5|66466.1|66456.1|66474.6|66458.4|66439|66423.9|685
1651632000000|2022-05-04 02:40:00|66466.2|66456.2|66454.1|66434.1|66480.4|66465.3|66446.5|66430.8|510
1651632300000|2022-05-04 02:45:00|66454.3|66434.3|66456.8|66446.8|66463.1|66449.8|66450.1|66434.3|505
1651632600000|2022-05-04 02:50:00|66456.7|66446.7|66458.3|66448.3|66466.5|66453.5|66451.6|66436.5|523
1651632900000|2022-05-04 02:55:00|66458.5|66448.5|66465.3|66455.3|66470.4|66455.8|66452.5|66439.6|542
1651633200000|2022-05-04 03:00:00|66465.4|66455.4|66456.3|66446.3|66466.8|66455.6|66448.1|66433.2|558
1651633500000|2022-05-04 03:05:00|66456.2|66446.2|66462.8|66452.8|66464.9|66453.4|66456|66442.2|330
1651633800000|2022-05-04 03:10:00|66463|66453|66459.8|66449.8|66470.4|66457.4|66451.9|66441.2|475
1651634100000|2022-05-04 03:15:00|66465.1|66445.1|66463.5|66453.5|66467.7|66454.8|66457.1|66444.7|362
1651634400000|2022-05-04 03:20:00|66463.3|66453.3|66454.9|66444.9|66467.5|66456.1|66454.6|66439.8|447
1651634700000|2022-05-04 03:25:00|66454.7|66444.7|66450.9|66430.9|66460.6|66445|66433.8|66413.8|414
1651635000000|2022-05-04 03:30:00|66451.2|66431.2|66457.2|66437.2|66460.1|66441.7|66447.7|66431|311
1651635300000|2022-05-04 03:35:00|66457.1|66437.1|66451.6|66441.6|66463.6|66448.1|66450.8|66437.1|336
1651635600000|2022-05-04 03:40:00|66451.7|66441.7|66455.9|66445.9|66464.6|66448.9|66450.3|66434.6|454
1651635900000|2022-05-04 03:45:00|66455.8|66445.8|66459.2|66439.2|66463.8|66450.5|66448.3|66434.9|414
1651636200000|2022-05-04 03:50:00|66459.1|66439.1|66451.6|66431.6|66461.3|66441.3|66450.6|66430.6|369
1651636500000|2022-05-04 03:55:00|66451.7|66431.7|66440|66420|66451.7|66435.8|66417.6|66397.6|634
1651636800000|2022-05-04 04:00:00|66435.5|66425.5|66425.3|66415.3|66449.3|66429.3|66424.5|66412.8|486
1651637100000|2022-05-04 04:05:00|66425.2|66415.2|66427.9|66417.9|66434.1|66418.6|66417.9|66397.9|408
1651637400000|2022-05-04 04:10:00|66427.8|66417.8|66408.9|66388.9|66438.2|66422.6|66407.9|66387.9|422
1651637700000|2022-05-04 04:15:00|66409.2|66389.2|66410.6|66390.6|66416.7|66401.7|66405.5|66385.9|552
1651638000000|2022-05-04 04:20:00|66410.5|66390.5|66421.8|66401.8|66422.9|66407.1|66406.9|66390.5|476
1651638300000|2022-05-04 04:25:00|66421.1|66401.1|66436.1|66416.1|66445.9|66425.9|66419.3|66400.9|517
1651638600000|2022-05-04 04:30:00|66436.2|66416.2|66423.6|66413.6|66442.1|66423.5|66421.8|66405.9|421
1651638900000|2022-05-04 04:35:00|66423.3|66413.3|66420.9|66400.9|66433.1|66417.5|66416.8|66400.5|368
1651639200000|2022-05-04 04:40:00|66421.2|66401.2|66420.2|66400.2|66423.1|66408.4|66411.4|66395.4|341
1651639500000|2022-05-04 04:45:00|66420.3|66400.3|66417.5|66397.5|66421.9|66406.4|66415|66395.3|329
1651639800000|2022-05-04 04:50:00|66417.6|66397.6|66415.6|66395.6|66419.1|66403.3|66410.3|66394.7|330
1651640100000|2022-05-04 04:55:00|66415.5|66395.5|66414.4|66404.4|66422|66404.9|66408.8|66394.3|365
1651640400000|2022-05-04 05:00:00|66414.5|66404.5|66459.4|66449.4|66470.2|66454.9|66414|66399.2|647
1651640700000|2022-05-04 05:05:00|66459.2|66449.2|66428.7|66418.7|66467.4|66452.2|66426.7|66406.8|634
1651641000000|2022-05-04 05:10:00|66428.9|66418.9|66435.1|66425.1|66445.7|66434.9|66417.7|66402.6|502
1651641300000|2022-05-04 05:15:00|66435.2|66425.2|66464.4|66454.4|66474.2|66459.1|66435.1|66425.1|521
1651641600000|2022-05-04 05:20:00|66463.9|66453.9|66461.6|66451.6|66475|66460.3|66460.9|66450.7|374
1651641900000|2022-05-04 05:25:00|66456.8|66446.8|66452.9|66442.9|66458.2|66447.6|66449.4|66435.2|458
1651642200000|2022-05-04 05:30:00|66453|66443|66456.6|66446.6|66457.1|66447.1|66449.6|66439.6|348
1651642500000|2022-05-04 05:35:00|66456.7|66446.7|66436.8|66426.8|66464.9|66454.9|66424.7|66410.1|514
1651642800000|2022-05-04 05:40:00|66436.6|66426.6|66435.4|66425.4|66461.2|66449.7|66433.3|66421.8|405
1651643100000|2022-05-04 05:45:00|66435.1|66425.1|66445.7|66435.7|66458.2|66444.8|66424.4|66410.2|589
1651643400000|2022-05-04 05:50:00|66445.5|66435.5|66396.2|66386.2|66459.3|66445.2|66395.7|66380.8|625
1651643700000|2022-05-04 05:55:00|66396.3|66386.3|66369.2|66349.2|66413.2|66396.6|66341.3|66321.3|866
1651644000000|2022-05-04 06:00:00|66363.5|66353.5|66402|66392|66407.9|66392.5|66361.3|66345.9|794
1651644300000|2022-05-04 06:05:00|66402.1|66392.1|66379.3|66359.3|66407.1|66392.1|66364.8|66348.7|664
1651644600000|2022-05-04 06:10:00|66379.2|66359.2|66359.3|66349.3|66386.9|66371.7|66359.3|66349.3|662
1651644900000|2022-05-04 06:15:00|66359.2|66349.2|66360|66340|66368.7|66358.7|66349.1|66329.5|598
1651645200000|2022-05-04 06:20:00|66360.1|66340.1|66383.6|66363.6|66386.4|66370.6|66352.5|66338.6|678
1651645500000|2022-05-04 06:25:00|66383.3|66363.3|66468.2|66448.2|66479|66459|66377|66361|755
1651645800000|2022-05-04 06:30:00|66468.3|66448.3|66465.5|66445.5|66477.8|66463.2|66451.3|66431.3|664
1651646100000|2022-05-04 06:35:00|66465.6|66445.6|66459.6|66439.6|66481.8|66466.9|66456.2|66436.2|642
1651646400000|2022-05-04 06:40:00|66459.7|66439.7|66480.4|66460.4|66480.4|66461.6|66452.9|66434.4|580
1651646700000|2022-05-04 06:45:00|66480.6|66460.6|66503.1|66483.1|66506.8|66486.8|66455|66439.6|593
1651647000000|2022-05-04 06:50:00|66502.8|66482.8|66503.1|66483.1|66503.2|66487.3|66487.8|66467.8|526
1651647300000|2022-05-04 06:55:00|66503|66483|66496|66476|66503.6|66488.7|66478.8|66458.8|607
1651647600000|2022-05-04 07:00:00|66495.5|66475.5|66503.7|66483.7|66506.3|66491.2|66480.2|66464.9|656
1651647900000|2022-05-04 07:05:00|66499.2|66489.2|66517.7|66507.7|66534|66514.6|66479.4|66461.3|799
1651648200000|2022-05-04 07:10:00|66517.8|66507.8|66492.5|66472.5|66529.9|66517|66476.2|66456.2|793
1651648500000|2022-05-04 07:15:00|66492.7|66472.7|66485|66465|66532.1|66512.1|66481.1|66461.6|860
1651648800000|2022-05-04 07:20:00|66484.9|66464.9|66479.5|66459.5|66497.3|66480.8|66460.7|66440.7|800
1651649100000|2022-05-04 07:25:00|66479.9|66459.9|66486.5|66466.5|66517|66497|66470.4|66452.8|851
1651649400000|2022-05-04 07:30:00|66486.6|66466.6|66491.8|66471.8|66493.9|66473.9|66462.3|66447.1|789
1651649700000|2022-05-04 07:35:00|66492.1|66472.1|66483.7|66463.7|66505.9|66485.9|66459.6|66439.6|702
1651650000000|2022-05-04 07:40:00|66483.6|66463.6|66470.2|66450.2|66487.1|66472|66455.2|66436.2|634
1651650300000|2022-05-04 07:45:00|66470.3|66450.3|66488.9|66468.9|66489.3|66469.3|66469.4|66449.4|684
1651650600000|2022-05-04 07:50:00|66489|66469|66490.2|66470.2|66493|66473|66471|66451.8|530
1651650900000|2022-05-04 07:55:00|66490.4|66470.4|66496.4|66476.4|66508.1|66491.9|66489.9|66469.9|516
1651651200000|2022-05-04 08:00:00|66496.5|66476.5|66504.6|66494.6|66537.9|66517.9|66492.1|66476.4|600
1651651500000|2022-05-04 08:05:00|66509.7|66489.7|66477.4|66457.4|66511.4|66494.9|66477.3|66457.3|587
1651651800000|2022-05-04 08:10:00|66477.6|66457.6|66473.4|66463.4|66489|66473.7|66473|66456.8|440
1651652100000|2022-05-04 08:15:00|66473.5|66463.5|66491.3|66471.3|66497.9|66478.4|66473.2|66462|495
1651652400000|2022-05-04 08:20:00|66490.5|66470.5|66494.8|66474.8|66504.3|66484.3|66484|66469|501
1651652700000|2022-05-04 08:25:00|66494.7|66474.7|66496.5|66476.5|66509.1|66492.3|66490.1|66473.6|542
1651653000000|2022-05-04 08:30:00|66495.4|66475.4|66481.8|66461.8|66498.2|66478.8|66476.7|66461.4|596
1651653300000|2022-05-04 08:35:00|66481.7|66461.7|66472.2|66462.2|66482.1|66467.5|66470.6|66455.4|386
1651653600000|2022-05-04 08:40:00|66472.3|66462.3|66507.2|66487.2|66517.1|66502.4|66472.3|66457.7|594
1651653900000|2022-05-04 08:45:00|66507.3|66487.3|66476.2|66456.2|66510.9|66495.9|66470.7|66454.2|585
1651654200000|2022-05-04 08:50:00|66476.3|66456.3|66496.2|66476.2|66503.4|66487.9|66476.3|66456.3|661
1651654500000|2022-05-04 08:55:00|66495.5|66475.5|66496.6|66476.6|66503.7|66488.1|66475.7|66460.6|526
1651654800000|2022-05-04 09:00:00|66491.2|66481.2|66527.9|66507.9|66534.1|66514.5|66487.8|66472.8|693
1651655100000|2022-05-04 09:05:00|66528.4|66508.4|66528.4|66508.4|66529.4|66514|66496.3|66480.2|740
1651655400000|2022-05-04 09:10:00|66528.2|66508.2|66542.4|66522.4|66573.1|66553.1|66524|66504|794
1651655700000|2022-05-04 09:15:00|66542|66522|66527.8|66507.8|66542.5|66522.5|66517.8|66500.8|612
1651656000000|2022-05-04 09:20:00|66527.7|66507.7|66526.6|66516.6|66537.5|66521.9|66514.3|66496.8|510
1651656300000|2022-05-04 09:25:00|66526.4|66516.4|66549.5|66529.5|66558.3|66539|66524.3|66507.8|674
1651656600000|2022-05-04 09:30:00|66549.6|66529.6|66542.4|66522.4|66562.8|66542.8|66527.6|66512.3|727
1651656900000|2022-05-04 09:35:00|66542.6|66522.6|66557.3|66537.3|66566.3|66546.3|66541.7|66522.4|494
1651657200000|2022-05-04 09:40:00|66557.2|66537.2|66587.4|66577.4|66589.5|66577.7|66554.4|66537.2|587
1651657500000|2022-05-04 09:45:00|66587.3|66577.3|66626.9|66606.9|66632.5|66612.5|66587|66569|642
1651657800000|2022-05-04 09:50:00|66627.2|66607.2|66602.6|66582.6|66631.7|66616.4|66600.6|66580.6|646
1651658100000|2022-05-04 09:55:00|66601.8|66581.8|66588.4|66578.4|66602|66582|66586.2|66566.2|331
1651658400000|2022-05-04 10:00:00|66593.5|66573.5|66581.2|66561.2|66593.8|66578.6|66581|66561|309
1651658700000|2022-05-04 10:05:00|66581.3|66561.3|66592.5|66572.5|66593.4|66578.1|66575.8|66560.5|215
1651659000000|2022-05-04 10:10:00|66592.6|66572.6|66610.4|66590.4|66611.2|66591.2|66582.6|66567.8|227
1651659300000|2022-05-04 10:15:00|66609.4|66589.4|66633|66613|66633.4|66613.4|66597.8|66577.8|696
1651659600000|2022-05-04 10:20:00|66633.2|66613.2|66643.5|66623.5|66653.3|66639.2|66618.5|66598.5|574
1651659900000|2022-05-04 10:25:00|66644.2|66624.2|66639.5|66629.5|66652.2|66632.2|66632.4|66616.5|647
1651660200000|2022-05-04 10:30:00|66639.6|66629.6|66652.3|66632.3|66654.9|66640.4|66639.4|66625.8|558
1651660500000|2022-05-04 10:35:00|66652.4|66632.4|66641|66621|66654.5|66639.8|66631.3|66615.7|400
1651660800000|2022-05-04 10:40:00|66641.1|66621.1|66632.4|66622.4|66648.1|66629.7|66632.1|66616.8|555
1651661100000|2022-05-04 10:45:00|66632.7|66622.7|66625.9|66605.9|66637.9|66622.7|66615.8|66595.8|416
1651661400000|2022-05-04 10:50:00|66626|66606|66630|66610|66635.4|66615.4|66622.7|66602.7|478
1651661700000|2022-05-04 10:55:00|66630.2|66610.2|66619.8|66599.8|66630.2|66610.2|66614.5|66594.5|531
1651662000000|2022-05-04 11:00:00|66619.7|66599.7|66612.7|66592.7|66621.5|66603.6|66597.3|66581.3|540
1651662300000|2022-05-04 11:05:00|66612.9|66592.9|66601.3|66591.3|66615.8|66595.8|66598.4|66578.6|518
1651662600000|2022-05-04 11:10:00|66601|66591|66598|66578|66606.7|66591.9|66587.9|66572.3|387
1651662900000|2022-05-04 11:15:00|66598.1|66578.1|66578.6|66558.6|66598.3|66582.8|66571.3|66551.3|329
1651663200000|2022-05-04 11:20:00|66578.7|66558.7|66562.8|66552.8|66579.1|66559.1|66561.4|66546.7|418
1651663500000|2022-05-04 11:25:00|66562.7|66552.7|66572.1|66552.1|66577.1|66561.9|66562.6|66548|403
1651663800000|2022-05-04 11:30:00|66572.3|66552.3|66577.9|66557.9|66578.7|66558.7|66550.9|66534.2|577
1651664100000|2022-05-04 11:35:00|66578.1|66558.1|66582|66562|66591.7|66571.7|66572.6|66552.6|501
1651664400000|2022-05-04 11:40:00|66583.3|66563.3|66599|66579|66604.3|66588.8|66583.2|66563.2|610
1651664700000|2022-05-04 11:45:00|66598.9|66578.9|66599.7|66579.7|66602.8|66587.9|66592.4|66577.1|371
1651665000000|2022-05-04 11:50:00|66599.6|66579.6|66588.3|66578.3|66600.2|66585.5|66588.1|66573.2|284
1651665300000|2022-05-04 11:55:00|66588.4|66578.4|66597.4|66577.4|66600.9|66585.8|66587.2|66571|355
1651665600000|2022-05-04 12:00:00|66597.6|66577.6|66598.1|66578.1|66603.1|66588.1|66590.2|66575.3|393
1651665900000|2022-05-04 12:05:00|66597.8|66577.8|66609|66589|66616.2|66598.6|66593.5|66577.8|432
1651666200000|2022-05-04 12:10:00|66609.3|66589.3|66615.2|66576.2|66618.3|66594.7|66598.7|66576.2|565
1651666500000|2022-05-04 12:15:00|66613.1|66577.5|66582.6|66572.6|66620.1|66588.8|66581.8|66565.8|576
1651666800000|2022-05-04 12:20:00|66588|66568|66591.2|66571.2|66600.8|66585.8|66583.1|66567.5|582
1651667100000|2022-05-04 12:25:00|66591.3|66571.3|66577.5|66557.5|66597.6|66581.1|66570.9|66557.5|446
1651667400000|2022-05-04 12:30:00|66577.6|66557.6|66580.9|66560.9|66582.6|66567.7|66569.9|66555.6|349
1651667700000|2022-05-04 12:35:00|66580.4|66560.4|66569.7|66549.7|66581|66564.6|66558.7|66544.1|442
1651668000000|2022-05-04 12:40:00|66569.6|66549.6|66536.9|66516.9|66577|66557.1|66533.7|66513.7|602
1651668300000|2022-05-04 12:45:00|66536.5|66516.5|66521.8|66501.8|66548.1|66528.1|66515|66496.1|567
1651668600000|2022-05-04 12:50:00|66521.5|66501.5|66517|66497|66524.5|66507.3|66511.3|66494.7|543
1651668900000|2022-05-04 12:55:00|66517.1|66497.1|66518.5|66498.5|66523|66505.4|66510.7|66495.6|555
1651669200000|2022-05-04 13:00:00|66519|66499|66529.1|66509.1|66531|66514.9|66518.1|66498.7|646
1651669500000|2022-05-04 13:05:00|66529|66509|66524.3|66514.3|66531.1|66515.8|66523.3|66506.2|480
1651669800000|2022-05-04 13:10:00|66524.2|66514.2|66532.1|66512.1|66542.5|66525.6|66522.9|66508|564
1651670100000|2022-05-04 13:15:00|66532.2|66512.2|66528|66518|66536.3|66520.8|66524.3|66509.3|378
1651670400000|2022-05-04 13:20:00|66528.1|66518.1|66538.1|66518.1|66542.1|66529.5|66525.7|66510.8|382
1651670700000|2022-05-04 13:25:00|66538|66518|66536.6|66526.6|66543.5|66528.4|66531.6|66516.4|374
1651671000000|2022-05-04 13:30:00|66536.7|66526.7|66569.4|66549.4|66572.4|66552.4|66536.7|66522.2|533
1651671300000|2022-05-04 13:35:00|66568.7|66548.7|66558.8|66548.8|66574.8|66559.6|66557.8|66543|512
1651671600000|2022-05-04 13:40:00|66559|66549|66559.2|66539.2|66564.2|66549.2|66550|66533.8|505
1651671900000|2022-05-04 13:45:00|66559.4|66539.4|66531.5|66521.5|66559.7|66539.7|66530.3|66515|601
1651672200000|2022-05-04 13:50:00|66531.7|66521.7|66558.3|66548.3|66572.8|66552.8|66531.6|66520.6|628
1651672500000|2022-05-04 13:55:00|66558.1|66548.1|66554.9|66534.9|66558.8|66548.3|66548.5|66533|561
1651672800000|2022-05-04 14:00:00|66555|66535|66562.1|66552.1|66575.4|66560.4|66546.7|66530.2|798
1651673100000|2022-05-04 14:05:00|66561.4|66551.4|66576.6|66556.6|66583.2|66567.7|66561.2|66546.7|742
1651673400000|2022-05-04 14:10:00|66576.5|66556.5|66562.4|66552.4|66578.4|66563.7|66560.5|66545.5|543
1651673700000|2022-05-04 14:15:00|66562.9|66552.9|66559.7|66549.7|66569.1|66554.1|66549.2|66534.3|521
1651674000000|2022-05-04 14:20:00|66560.3|66550.3|66553.8|66533.8|66565.5|66550.3|66547.1|66532.1|564
1651674300000|2022-05-04 14:25:00|66553.7|66533.7|66550.7|66540.7|66558.8|66542|66548.9|66532.6|531
1651674600000|2022-05-04 14:30:00|66550.8|66540.8|66582.7|66562.7|66586.5|66571.5|66550.5|66536|550
1651674900000|2022-05-04 14:35:00|66582.6|66562.6|66576.6|66566.6|66586.8|66572|66573.9|66558|579
1651675200000|2022-05-04 14:40:00|66576.5|66566.5|66573.6|66563.6|66583.3|66566.5|66572.6|66558.6|421
1651675500000|2022-05-04 14:45:00|66573.5|66563.5|66577.3|66567.3|66584.4|66568.6|66565.2|66549.8|471
1651675800000|2022-05-04 14:50:00|66577.7|66567.7|66582.1|66562.1|66585.1|66570.1|66569.1|66553.8|563
1651676100000|2022-05-04 14:55:00|66582.5|66562.5|66579.4|66559.4|66585.2|66570.5|66567.3|66553.3|603
1651676400000|2022-05-04 15:00:00|66579.6|66559.6|66581.7|66561.7|66585|66569.4|66574.8|66559.6|464
1651676700000|2022-05-04 15:05:00|66581.3|66561.3|66568.4|66558.4|66582.1|66566|66566.3|66553.1|448
1651677000000|2022-05-04 15:10:00|66568.6|66558.6|66570.9|66560.9|66585.4|66568.2|66568.2|66554.8|475
1651677300000|2022-05-04 15:15:00|66571|66561|66578.7|66558.7|66582.4|66565.7|66570.5|66550.5|545
1651677600000|2022-05-04 15:20:00|66578.8|66558.8|66575.5|66555.5|66578.8|66562.2|66558.9|66546.2|540
1651677900000|2022-05-04 15:25:00|66575.3|66555.3|66557.8|66537.8|66579.3|66559.8|66555.1|66535.1|580
1651678200000|2022-05-04 15:30:00|66558.3|66538.3|66566.1|66546.1|66568.3|66554|66558.3|66538.3|444
1651678500000|2022-05-04 15:35:00|66566.2|66546.2|66585|66565|66586.5|66571|66565.9|66545.9|494
1651678800000|2022-05-04 15:40:00|66584.7|66564.7|66590.3|66570.3|66603.3|66588.3|66579.1|66562.9|568
1651679100000|2022-05-04 15:45:00|66590.1|66570.1|66584.5|66564.5|66596.7|66576.7|66581.7|66561.7|628
1651679400000|2022-05-04 15:50:00|66584.3|66564.3|66575|66555|66588.5|66570.8|66571.9|66554.2|595
1651679700000|2022-05-04 15:55:00|66574.9|66554.9|66573.7|66553.7|66579|66560.6|66567.8|66553.5|536
1651680000000|2022-05-04 16:00:00|66573.6|66553.6|66575.8|66555.8|66578.3|66561.1|66565.9|66549.5|495
1651680300000|2022-05-04 16:05:00|66575.7|66555.7|66566.1|66556.1|66576.1|66559.6|66565.5|66550.4|417
1651680600000|2022-05-04 16:10:00|66565.8|66555.8|66575.2|66565.2|66582.1|66566.7|66562.1|66547.8|473
1651680900000|2022-05-04 16:15:00|66575.3|66565.3|66579.7|66559.7|66584.8|66569.8|66571.8|66556.9|389
1651681200000|2022-05-04 16:20:00|66579.8|66559.8|66571.7|66561.7|66580.6|66565.6|66565.8|66551.5|475
1651681500000|2022-05-04 16:25:00|66571.5|66561.5|66575.6|66565.6|66581.1|66565.9|66562.2|66546.9|423
1651681800000|2022-05-04 16:30:00|66575.7|66565.7|66578.4|66568.4|66586.8|66571|66575.4|66560.5|298
1651682100000|2022-05-04 16:35:00|66578.5|66568.5|66581.3|66561.3|66584.2|66569.3|66573.4|66558.2|266
1651682400000|2022-05-04 16:40:00|66581.5|66561.5|66572|66562|66582.3|66567|66565.7|66550.7|332
1651682700000|2022-05-04 16:45:00|66571.9|66561.9|66572.5|66562.5|66580.3|66565.5|66570|66554.8|393
1651683000000|2022-05-04 16:50:00|66572.6|66562.6|66564.8|66544.8|66578.2|66563.4|66562.6|66543.9|390
1651683300000|2022-05-04 16:55:00|66564.5|66544.5|66560.6|66550.6|66568.4|66553.2|66560.5|66542.9|396
1651683600000|2022-05-04 17:00:00|66560.5|66550.5|66568.5|66548.5|66569.5|66554.7|66557.1|66544.7|457
1651683900000|2022-05-04 17:05:00|66568.7|66548.7|66566.1|66556.1|66572.2|66558|66561.2|66546.1|235
1651684200000|2022-05-04 17:10:00|66566.4|66556.4|66577.8|66557.8|66583.8|66568.2|66566|66550.6|469
1651684500000|2022-05-04 17:15:00|66578|66558|66574.1|66564.1|66581.6|66566.6|66572.3|66556.9|286
1651684800000|2022-05-04 17:20:00|66574|66564|66574.4|66564.4|66581|66567.8|66573.5|66559.1|261
1651685100000|2022-05-04 17:25:00|66574.3|66564.3|66594.5|66574.5|66594.6|66579.6|66574|66562.8|285
1651685400000|2022-05-04 17:30:00|66594.4|66574.4|66604.7|66594.7|66611.7|66596.3|66587.3|66571.9|327
1651685700000|2022-05-04 17:35:00|66604.4|66594.4|66609.8|66599.8|66619.1|66603|66604.2|66589.7|406
1651686000000|2022-05-04 17:40:00|66609.9|66599.9|66610.8|66600.8|66616.8|66601.6|66606.5|66589.2|371
1651686300000|2022-05-04 17:45:00|66615.6|66595.6|66631.5|66611.5|66631.9|66616.4|66609.5|66594.3|375
1651686600000|2022-05-04 17:50:00|66631.7|66611.7|66618.4|66598.4|66632.2|66616.8|66617.2|66597.2|296
1651686900000|2022-05-04 17:55:00|66618.5|66598.5|66614.1|66495.1|66644.4|66604.5|66608.7|66495.1|601
1651687200000|2022-05-04 18:00:00|66609.3|66490.3|66553.3|66530.4|66647.8|66571.2|66523.1|66490.3|764
1651687500000|2022-05-04 18:05:00|66552.8|66532.8|66569.5|66549.5|66585.2|66565.2|66525.2|66505.2|806
1651687800000|2022-05-04 18:10:00|66569.6|66549.6|66568.2|66548.2|66609|66589|66551.3|66531.3|941
1651688100000|2022-05-04 18:15:00|66568.1|66548.1|66578.1|66558.1|66589.3|66569.3|66563.7|66543.7|903
1651688400000|2022-05-04 18:20:00|66578.5|66558.5|66586.7|66566.7|66598.7|66578.7|66577.9|66557.9|841
1651688700000|2022-05-04 18:25:00|66585.9|66565.9|66557.9|66537.9|66590.3|66575|66546.2|66526.2|888
1651689000000|2022-05-04 18:30:00|66557.8|66537.8|66696.4|66676.4|66699.4|66679.4|66551.5|66531.5|1070
1651689300000|2022-05-04 18:35:00|66696.6|66676.6|66604.4|66584.4|66710.1|66690.1|66588.1|66568.1|1148
1651689600000|2022-05-04 18:40:00|66604.1|66584.1|66474.3|66454.3|66633.1|66609.4|66471.6|66442.1|1147
1651689900000|2022-05-04 18:45:00|66473.9|66453.9|66322.8|66286.5|66528.6|66466.9|66308|66277.5|1165
1651690200000|2022-05-04 18:50:00|66324.5|66286.9|66191.1|66171.1|66324.5|66293|66189|66169|1140
1651690500000|2022-05-04 18:55:00|66191.2|66171.2|66130.6|66110.6|66201.6|66181.6|66125.5|66105.5|1102
1651690800000|2022-05-04 19:00:00|66131.4|66111.4|66261.6|66241.6|66322.5|66282.9|66131.1|66106.4|1108
1651691100000|2022-05-04 19:05:00|66261.9|66241.9|66272.7|66235.2|66290.2|66244.3|66250.9|66185.8|1064
1651691400000|2022-05-04 19:10:00|66273|66240.1|66280.6|66250.2|66282.8|66255.9|66240.1|66199.1|963
1651691700000|2022-05-04 19:15:00|66277.3|66257.3|66331.1|66299.6|66333.9|66313.9|66261.4|66238.7|947
1651692000000|2022-05-04 19:20:00|66327|66307|66288.1|66268.1|66327.8|66307.8|66277.1|66257.1|971
1651692300000|2022-05-04 19:25:00|66288|66268|66281.4|66261.4|66309.9|66289.9|66268.2|66248.2|852
1651692600000|2022-05-04 19:30:00|66281.1|66261.1|66238.9|66218.9|66281.1|66261.1|66223.1|66188.6|716
1651692900000|2022-05-04 19:35:00|66239.5|66219.5|66207.9|66187.9|66241.1|66221.1|66190.7|66170.7|728
1651693200000|2022-05-04 19:40:00|66208.1|66188.1|66239.9|66219.9|66256.1|66236.1|66207.2|66187.2|711
1651693500000|2022-05-04 19:45:00|66240.7|66220.7|66204.5|66184.5|66241.4|66221.4|66196.1|66170.3|789
1651693800000|2022-05-04 19:50:00|66203.9|66183.9|66174.9|66130.4|66232.3|66212.3|66130.3|66102.7|1005
1651694100000|2022-05-04 19:55:00|66176|66130.8|66165.8|66145.8|66265.8|66169.5|66156.9|66130.4|934
1651694400000|2022-05-04 20:00:00|66164.9|66144.9|66176.4|66156.4|66177.6|66157.6|66160.7|66137.6|767
1651694700000|2022-05-04 20:05:00|66176.9|66156.9|66152.3|66132.3|66217.4|66166.4|66140.1|66109.5|874
1651695000000|2022-05-04 20:10:00|66152.1|66132.1|66169.3|66149.3|66175.9|66155.9|66147.5|66118.1|848
1651695300000|2022-05-04 20:15:00|66169|66149|66151.2|66131.2|66186.8|66163.4|66144.7|66124.7|792
1651695600000|2022-05-04 20:20:00|66151.7|66131.7|66166.4|66146.4|66166.4|66146.4|66150.4|66130.4|599
1651695900000|2022-05-04 20:25:00|66166.5|66146.5|66188.3|66168.3|66196.6|66169.7|66157.6|66137.6|709
1651696200000|2022-05-04 20:30:00|66186.7|66166.7|66186.9|66166.9|66188.3|66168.3|66171.5|66151.5|687
1651696500000|2022-05-04 20:35:00|66187|66167|66185.1|66165.1|66188.1|66168.1|66182.5|66162.5|318
1651696800000|2022-05-04 20:40:00|66185|66165|66179|66159|66187.3|66167.3|66175.4|66155.4|460
1651697100000|2022-05-04 20:45:00|66178.7|66158.7|66188.8|66158.7|66193.8|66167.3|66178.1|66151.7|428
1651697400000|2022-05-04 20:50:00|66189.4|66158.8|66202.2|66155.3|66248.7|66165.6|66176.1|66127|512
1651697700000|2022-05-04 20:55:00|66204.1|66146.9|66260.5|66141.5|66273.4|66171.1|66190.9|66118.6|513
1651698000000|2022-05-04 21:00:00|66262.3|66143.3|66308.4|66189.4|66326.5|66207.5|66262.3|66143.3|92
1651698300000|2022-05-04 21:05:00|66327.7|66208.7|66308.9|66189.9|66352.1|66233.1|66308.9|66189.9|282
1651698600000|2022-05-04 21:10:00|66317.5|66198.5|66297.7|66178.7|66353.1|66234.1|66281.2|66162.2|596
1651698900000|2022-05-04 21:15:00|66297.8|66178.8|66257.3|66143.4|66322.1|66203.1|66243.3|66141.6|645
1651699200000|2022-05-04 21:20:00|66260.1|66144.9|66230|66151.9|66261.1|66170.1|66229.9|66134.5|212
1651699500000|2022-05-04 21:25:00|66237|66170.2|66243.3|66161.1|66272.2|66170.2|66230.9|66136.8|98
1651699800000|2022-05-04 21:30:00|66238.3|66166.1|66241.1|66156.2|66261.9|66171.8|66225.1|66139.5|215
1651700100000|2022-05-04 21:35:00|66241.5|66158.5|66231.8|66165.4|66241.9|66172.9|66231.8|66146.6|113
1651700400000|2022-05-04 21:40:00|66233.5|66165.2|66207.9|66160|66254.5|66170.7|66205.2|66146|216
1651700700000|2022-05-04 21:45:00|66205.2|66157.8|66196.4|66153.6|66217.7|66161.6|66193.2|66148.2|205
1651701000000|2022-05-04 21:50:00|66195.3|66154.9|66193.4|66156.6|66201.7|66161|66191.4|66149.6|87
1651701300000|2022-05-04 21:55:00|66197.5|66154.5|66189|66152.8|66204.9|66165.5|66179.8|66143.9|145
1651701600000|2022-05-04 22:00:00|66193.6|66148.5|66188.4|66148.3|66230.1|66162.6|66180.4|66138.7|269
1651701900000|2022-05-04 22:05:00|66188.6|66150.2|66190.3|66152.7|66199.6|66164.2|66180.2|66138|212
1651702200000|2022-05-04 22:10:00|66189.9|66152.5|66189.2|66147|66219|66162.9|66178.7|66145.4|293
1651702500000|2022-05-04 22:15:00|66189.3|66151.8|66192.4|66154.7|66196.5|66156.3|66185.5|66146.4|176
1651702800000|2022-05-04 22:20:00|66193.7|66155.2|66195.9|66163.3|66206.7|66169.3|66186.1|66147.4|283
1651703100000|2022-05-04 22:25:00|66194.7|66164.3|66201.9|66164.3|66214.2|66170.7|66187.7|66150.2|251
1651703400000|2022-05-04 22:30:00|66202.5|66164.5|66203.6|66172.3|66210.5|66179.5|66195.8|66152.7|466
1651703700000|2022-05-04 22:35:00|66205.1|66172.9|66199.4|66169.2|66216.6|66179.7|66193.5|66158.3|257
1651704000000|2022-05-04 22:40:00|66200.4|66168.5|66202.6|66169.2|66209.3|66176.9|66193.1|66159.6|200
1651704300000|2022-05-04 22:45:00|66194.5|66174.5|66203.5|66171|66210.1|66177.4|66193.4|66158.9|183
1651704600000|2022-05-04 22:50:00|66203.4|66171.1|66203.8|66163.7|66211.3|66175.3|66194.4|66159.3|222
1651704900000|2022-05-04 22:55:00|66204|66164.8|66199.1|66169|66207.3|66174.4|66194.2|66160.9|109
1651705200000|2022-05-04 23:00:00|66201|66174|66212.3|66180.1|66219.8|66185.2|66191.1|66164.1|372
1651705500000|2022-05-04 23:05:00|66213|66180|66213|66179.7|66220.6|66184.9|66204.1|66177|215
1651705800000|2022-05-04 23:10:00|66215.4|66179.8|66224.9|66183.1|66229.1|66190.5|66203.3|66174.7|223
1651706100000|2022-05-04 23:15:00|66228.6|66186.3|66315.1|66209.7|66353.8|66234.8|66218.3|66182.8|392
1651706400000|2022-05-04 23:20:00|66320.7|66207.3|66292.6|66209.3|66327|66230.1|66280.6|66195.2|519
1651706700000|2022-05-04 23:25:00|66292.2|66209.2|66292|66212|66301.7|66218.2|66267.5|66203.4|147
1651707000000|2022-05-04 23:30:00|66290.6|66212.3|66290.2|66222.5|66308.4|66234.6|66276.3|66204.9|277
1651707300000|2022-05-04 23:35:00|66288.9|66225.6|66277.9|66236.7|66303|66245.6|66269.7|66219.5|312
1651707600000|2022-05-04 23:40:00|66278.7|66236.5|66251.5|66208.6|66281.3|66248.3|66244.4|66204.1|397
1651707900000|2022-05-04 23:45:00|66249.3|66210.1|66255.3|66205.2|66266.1|66214.3|66246|66201.4|327
1651708200000|2022-05-04 23:50:00|66252.8|66205.6|66236.6|66206|66257.7|66221|66224.2|66196.2|396
1651708500000|2022-05-04 23:55:00|66238.9|66207.2|66222.7|66202.7|66240.5|66214.3|66219.9|66199.9|395
1651708800000|2022-05-05 00:00:00|66223.1|66203.1|66204.6|66184.6|66225.2|66205.2|66196.7|66176.7|548
1651709100000|2022-05-05 00:05:00|66204.4|66184.4|66207|66187|66224.2|66200.3|66199.6|66179.6|812
1651709400000|2022-05-05 00:10:00|66208.6|66188.6|66229.3|66209.3|66233.6|66213.6|66198.7|66178.7|702
1651709700000|2022-05-05 00:15:00|66227.2|66207.2|66238.1|66218.1|66247.2|66227.2|66223.6|66203.6|582
1651710000000|2022-05-05 00:20:00|66239.8|66219.8|66227|66207|66241.8|66221.8|66220.1|66200.1|551
1651710300000|2022-05-05 00:25:00|66227.3|66207.3|66271.6|66251.6|66272.2|66252.2|66222.3|66202.3|545
1651710600000|2022-05-05 00:30:00|66271|66251|66249.9|66229.9|66274.9|66254.9|66249.1|66229.1|706
1651710900000|2022-05-05 00:35:00|66250.3|66230.3|66285.7|66265.7|66287|66267|66249.7|66229.7|604
1651711200000|2022-05-05 00:40:00|66285.8|66265.8|66277.6|66257.6|66287.9|66267.9|66258.4|66238.4|641
1651711500000|2022-05-05 00:45:00|66278.3|66258.3|66298.5|66278.5|66300.3|66280.3|66273.8|66253.8|687
1651711800000|2022-05-05 00:50:00|66298.6|66278.6|66278.5|66258.5|66303.7|66283.7|66275.3|66255.3|607
1651712100000|2022-05-05 00:55:00|66278.3|66258.3|66310.2|66290.2|66313.9|66293.9|66269.8|66249.8|567
1651712400000|2022-05-05 01:00:00|66310.5|66290.5|66328.9|66308.9|66353|66332.5|66301.7|66280.9|1013
1651712700000|2022-05-05 01:05:00|66329|66309|66331|66311|66336.7|66316.7|66308.7|66288.7|953
1651713000000|2022-05-05 01:10:00|66331.7|66311.7|66334|66314|66339.5|66319.5|66305.8|66284.5|979
1651713300000|2022-05-05 01:15:00|66334.6|66314.6|66285.3|66265.3|66345.7|66325.7|66259|66229.7|1043
1651713600000|2022-05-05 01:20:00|66285.6|66265.6|66226.8|66206.8|66287.3|66267.3|66184.5|66164.5|984
1651713900000|2022-05-05 01:25:00|66227.1|66207.1|66203.1|66183.1|66256.9|66236.9|66192.8|66172.8|918
1651714200000|2022-05-05 01:30:00|66203|66183|66236.1|66216.1|66245.1|66225.1|66202.4|66182.4|1011
1651714500000|2022-05-05 01:35:00|66236.5|66216.5|66259.6|66239.6|66267.7|66247.7|66225.3|66205.3|1045
1651714800000|2022-05-05 01:40:00|66259.9|66239.9|66313.1|66293.1|66314.4|66294.4|66251.9|66231.9|936
1651715100000|2022-05-05 01:45:00|66313.2|66293.2|66316.5|66296.5|66329.6|66309.6|66305.5|66285.5|878
1651715400000|2022-05-05 01:50:00|66316.2|66296.2|66389.8|66369.8|66411.2|66391.2|66313.7|66294.4|940
1651715700000|2022-05-05 01:55:00|66386.6|66366.6|66383.4|66363.4|66401|66381|66351.4|66331.4|876
1651716000000|2022-05-05 02:00:00|66383.8|66363.8|66386|66366|66423.4|66403.4|66373.6|66353.6|979
1651716300000|2022-05-05 02:05:00|66385.9|66365.9|66382.4|66362.4|66402.5|66387.5|66356.5|66342|875
1651716600000|2022-05-05 02:10:00|66382.3|66362.3|66383.2|66363.2|66397.3|66377.3|66354.8|66338.6|877
1651716900000|2022-05-05 02:15:00|66383.1|66363.1|66388.5|66368.5|66414.2|66395.8|66374.1|66357|882
1651717200000|2022-05-05 02:20:00|66388.4|66368.4|66419.3|66399.3|66425.5|66405.5|66378.7|66359.6|851
1651717500000|2022-05-05 02:25:00|66419.1|66399.1|66380.6|66370.6|66433.3|66413.4|66380.6|66366.4|823
1651717800000|2022-05-05 02:30:00|66384.9|66364.9|66387.9|66377.9|66413.3|66396|66373.6|66358|868
1651718100000|2022-05-05 02:35:00|66387.8|66377.8|66374.1|66364.1|66393.5|66378|66371.8|66357.4|737
1651718400000|2022-05-05 02:40:00|66374.2|66364.2|66370.6|66350.6|66381.5|66367.7|66339.9|66319.9|846
1651718700000|2022-05-05 02:45:00|66371|66351|66374.6|66354.6|66379.2|66362.9|66359.8|66345.1|701
1651719000000|2022-05-05 02:50:00|66374.7|66354.7|66378.4|66368.4|66387.8|66375.4|66363.3|66348.4|554
1651719300000|2022-05-05 02:55:00|66378.3|66368.3|66383.7|66363.7|66392.9|66377.9|66372.4|66356.9|636
1651719600000|2022-05-05 03:00:00|66383.6|66363.6|66379|66369|66395.8|66379|66376.4|66361.5|680
1651719900000|2022-05-05 03:05:00|66379.3|66369.3|66370.6|66350.6|66384.4|66369.7|66365|66350.6|683
1651720200000|2022-05-05 03:10:00|66370.2|66350.2|66320.9|66300.9|66372.7|66358.9|66312.6|66297.5|818
1651720500000|2022-05-05 03:15:00|66320.7|66300.7|66325|66315|66338.2|66322.6|66313.7|66297.5|623
1651720800000|2022-05-05 03:20:00|66325.2|66315.2|66300.1|66290.1|66336.8|66317.4|66287.9|66272.6|695
1651721100000|2022-05-05 03:25:00|66300.2|66290.2|66296.8|66286.8|66304.4|66293.9|66287.6|66273.5|648
1651721400000|2022-05-05 03:30:00|66297|66287|66245.1|66235.1|66302.9|66290.1|66239.5|66224.3|662
1651721700000|2022-05-05 03:35:00|66245|66235|66238.9|66218.9|66267.9|66247.9|66238.5|66218.5|732
1651722000000|2022-05-05 03:40:00|66239.4|66219.4|66238.4|66228.4|66250.6|66235.6|66227.2|66207.2|724
1651722300000|2022-05-05 03:45:00|66238.5|66228.5|66247.1|66237.1|66261.3|66247.9|66237.9|66223.8|762
1651722600000|2022-05-05 03:50:00|66247|66237|66255.7|66245.7|66261.4|66248.1|66235.7|66217.8|649
1651722900000|2022-05-05 03:55:00|66255.4|66245.4|66262.9|66252.9|66268.1|66253.4|66253.2|66237.7|549
1651723200000|2022-05-05 04:00:00|66263|66253|66271.5|66251.5|66280.1|66260.1|66259.6|66242.7|696
1651723500000|2022-05-05 04:05:00|66271.6|66251.6|66266.4|66256.4|66279.1|66259.1|66264.4|66249.3|542
1651723800000|2022-05-05 04:10:00|66266.3|66256.3|66274.4|66254.4|66287.2|66272.1|66265.1|66250.4|471
1651724100000|2022-05-05 04:15:00|66274.5|66254.5|66265.9|66255.9|66276.1|66261.5|66263.8|66250|624
1651724400000|2022-05-05 04:20:00|66265.8|66255.8|66267.5|66257.5|66275.6|66260.4|66263.3|66250.6|440
1651724700000|2022-05-05 04:25:00|66266.9|66256.9|66287.2|66267.2|66300.6|66280.6|66266.9|66253.3|519
1651725000000|2022-05-05 04:30:00|66287|66267|66272.6|66262.6|66287.4|66270|66272.6|66257.5|463
1651725300000|2022-05-05 04:35:00|66272.7|66262.7|66274|66254|66279.9|66264.1|66261.1|66247.1|498
1651725600000|2022-05-05 04:40:00|66273.9|66253.9|66294.9|66274.9|66295.2|66279.8|66268.6|66253.8|665
1651725900000|2022-05-05 04:45:00|66294.8|66274.8|66291.7|66271.7|66294.8|66278.9|66285|66267.7|469
1651726200000|2022-05-05 04:50:00|66291.5|66271.5|66294.2|66284.2|66299.8|66284.8|66283.3|66267.4|552
1651726500000|2022-05-05 04:55:00|66299.5|66279.5|66299.5|66279.5|66300.8|66285.8|66290.2|66275.5|421
1651726800000|2022-05-05 05:00:00|66299|66279|66295.6|66285.6|66300|66285.6|66280.1|66265|565
1651727100000|2022-05-05 05:05:00|66295.4|66285.4|66330.9|66310.9|66344.9|66330.3|66295.1|66285.1|812
1651727400000|2022-05-05 05:10:00|66331|66311|66320.1|66300.1|66331.5|66314.9|66310|66296.1|640
1651727700000|2022-05-05 05:15:00|66320.5|66300.5|66325.9|66315.9|66339.8|66322.6|66309.9|66298.2|703
1651728000000|2022-05-05 05:20:00|66337.9|66317.9|66302|66282|66356|66336|66292.8|66276.5|656
1651728300000|2022-05-05 05:25:00|66301.8|66281.8|66307.3|66297.3|66317.8|66301.6|66292.9|66281.8|613
1651728600000|2022-05-05 05:30:00|66307.2|66297.2|66329.6|66319.6|66335.6|66320.1|66301.3|66287.4|702
1651728900000|2022-05-05 05:35:00|66329.5|66319.5|66342.3|66322.3|66344|66324|66305.8|66287.9|685
1651729200000|2022-05-05 05:40:00|66341.5|66321.5|66324.9|66314.9|66354.9|66334.9|66310.9|66295.3|679
1651729500000|2022-05-05 05:45:00|66324.7|66314.7|66326.2|66316.2|66349|66329|66317.2|66301.3|706
1651729800000|2022-05-05 05:50:00|66326|66316|66342.6|66332.6|66353.3|66338.5|66324.1|66308.6|735
1651730100000|2022-05-05 05:55:00|66342.4|66332.4|66341.9|66331.9|66351.6|66337.6|66335.8|66321.7|662
1651730400000|2022-05-05 06:00:00|66342|66332|66354.6|66344.6|66367|66352.4|66335|66319.9|806
1651730700000|2022-05-05 06:05:00|66354.5|66344.5|66371.9|66361.9|66385.7|66370.9|66354.4|66342.5|781
1651731000000|2022-05-05 06:10:00|66371.7|66361.7|66377.3|66367.3|66388.9|66373.8|66371.3|66357.1|630
1651731300000|2022-05-05 06:15:00|66377.2|66367.2|66325.8|66315.8|66377.3|66367.3|66323.2|66309.8|794
1651731600000|2022-05-05 06:20:00|66325.7|66315.7|66320.2|66310.2|66342.2|66326.6|66314.4|66299.5|778
1651731900000|2022-05-05 06:25:00|66320.8|66310.8|66366.6|66356.6|66372.3|66356.9|66320.8|66305.6|842
1651732200000|2022-05-05 06:30:00|66366.2|66356.2|66402.8|66382.8|66409.9|66391.3|66366.2|66355.5|894
1651732500000|2022-05-05 06:35:00|66402.9|66382.9|66408.9|66398.9|66428.5|66414.3|66396.5|66381.9|821
1651732800000|2022-05-05 06:40:00|66408.8|66398.8|66390.7|66370.7|66411.1|66398.9|66372.4|66357.1|806
1651733100000|2022-05-05 06:45:00|66390|66370|66408.3|66398.3|66418.5|66401.3|66377.2|66362.4|810
1651733400000|2022-05-05 06:50:00|66408.4|66398.4|66465|66455|66476.9|66463.1|66408.4|66394.1|787
1651733700000|2022-05-05 06:55:00|66465.7|66455.7|66470.6|66460.6|66471.4|66461.4|66441.3|66425.4|981
1651734000000|2022-05-05 07:00:00|66469.9|66459.9|66449.8|66429.8|66481.8|66464.4|66433.6|66418.1|865
1651734300000|2022-05-05 07:05:00|66450|66430|66439.8|66429.8|66461.4|66446.3|66429|66415.2|828
1651734600000|2022-05-05 07:10:00|66440|66430|66426.2|66406.2|66444.8|66430.4|66419.7|66404.8|753
1651734900000|2022-05-05 07:15:00|66426.1|66406.1|66444.1|66424.1|66456.3|66440.5|66414.8|66399.9|786
1651735200000|2022-05-05 07:20:00|66443.6|66423.6|66467.7|66457.7|66473.3|66459.5|66438.1|66419.7|740
1651735500000|2022-05-05 07:25:00|66467.6|66457.6|66535.6|66515.6|66537.8|66517.8|66467.5|66455.7|935
1651735800000|2022-05-05 07:30:00|66535.2|66515.2|66500.5|66480.5|66542.6|66522.6|66493.2|66477.1|904
1651736100000|2022-05-05 07:35:00|66500.8|66480.8|66513.7|66493.7|66515|66495|66462.2|66445.8|803
1651736400000|2022-05-05 07:40:00|66513.6|66493.6|66494.4|66474.4|66514|66494|66473.8|66453.8|820
1651736700000|2022-05-05 07:45:00|66494.2|66474.2|66467.1|66447.1|66503.1|66483.1|66460.3|66444.6|765
1651737000000|2022-05-05 07:50:00|66467|66447|66486.7|66466.7|66509.4|66491.8|66461.1|66446.2|760
1651737300000|2022-05-05 07:55:00|66486.5|66466.5|66462.5|66442.5|66487.1|66470.6|66455.9|66438.8|871
1651737600000|2022-05-05 08:00:00|66462.7|66442.7|66524.7|66504.7|66524.8|66510.1|66459.4|66441.9|855
1651737900000|2022-05-05 08:05:00|66527.2|66507.2|66537.9|66517.9|66540.4|66520.4|66511.5|66491.5|801
1651738200000|2022-05-05 08:10:00|66537.2|66517.2|66523.6|66503.6|66559.2|66544.4|66521.1|66501.1|785
1651738500000|2022-05-05 08:15:00|66523.7|66503.7|66551.6|66531.6|66553.6|66533.6|66500.9|66483.2|821
1651738800000|2022-05-05 08:20:00|66551|66531|66522.4|66502.4|66551.7|66531.7|66515.4|66495.4|674
1651739100000|2022-05-05 08:25:00|66522.5|66502.5|66505.8|66485.8|66542.4|66522.4|66502.2|66482.2|678
1651739400000|2022-05-05 08:30:00|66505.9|66485.9|66507.9|66487.9|66513.8|66497.7|66501.6|66481.6|607
1651739700000|2022-05-05 08:35:00|66508.1|66488.1|66484.2|66464.2|66509.3|66493.4|66472.8|66456.8|676
1651740000000|2022-05-05 08:40:00|66483.8|66463.8|66498.5|66478.5|66528.6|66508.6|66478.9|66463.8|768
1651740300000|2022-05-05 08:45:00|66498.3|66478.3|66487.4|66467.4|66506.4|66486.4|66480.6|66460.6|810
1651740600000|2022-05-05 08:50:00|66487.6|66467.6|66497.1|66477.1|66503|66487.9|66483.7|66463.7|670
1651740900000|2022-05-05 08:55:00|66496.7|66476.7|66460.8|66440.8|66496.9|66479.9|66455|66440.4|751
1651741200000|2022-05-05 09:00:00|66461.1|66441.1|66442|66432|66463.8|66447.9|66422.2|66407|718
1651741500000|2022-05-05 09:05:00|66442.1|66432.1|66460.4|66440.4|66464.5|66444.5|66442.1|66426.9|607
1651741800000|2022-05-05 09:10:00|66460.5|66440.5|66463.7|66443.7|66488.3|66468.5|66457.9|66440.5|625
1651742100000|2022-05-05 09:15:00|66463.8|66443.8|66467.9|66447.9|66467.9|66447.9|66445.9|66429.9|518
1651742400000|2022-05-05 09:20:00|66468.1|66448.1|66477.8|66457.8|66478.5|66458.5|66460.5|66443.3|402
1651742700000|2022-05-05 09:25:00|66477.7|66457.7|66496.5|66476.5|66496.6|66478.4|66474.6|66454.6|452
1651743000000|2022-05-05 09:30:00|66496.6|66476.6|66467.7|66457.7|66504.8|66492.4|66467.7|66452.6|579
1651743300000|2022-05-05 09:35:00|66472.8|66452.8|66473.7|66453.7|66477|66463|66455|66441|551
1651743600000|2022-05-05 09:40:00|66473.8|66453.8|66461.4|66451.4|66474.2|66459.7|66456.9|66446.6|484
1651743900000|2022-05-05 09:45:00|66461.3|66451.3|66498|66478|66500.3|66485.8|66461.3|66446.5|666
1651744200000|2022-05-05 09:50:00|66497.9|66477.9|66491.5|66471.5|66498.3|66482.8|66477.5|66462|614
1651744500000|2022-05-05 09:55:00|66491.3|66471.3|66488|66468|66503.9|66489|66482.5|66467.7|478
1651744800000|2022-05-05 10:00:00|66488.1|66468.1|66466.5|66456.5|66500.2|66482.8|66462.4|66447.4|532
1651745100000|2022-05-05 10:05:00|66465.6|66455.6|66466.6|66456.6|66472.3|66457.4|66461|66446.1|263
1651745400000|2022-05-05 10:10:00|66466.7|66456.7|66468.9|66458.9|66474.8|66459.7|66463|66448.4|246
1651745700000|2022-05-05 10:15:00|66469|66459|66469.5|66459.5|66477.6|66461.9|66464.9|66450.5|226
1651746000000|2022-05-05 10:20:00|66469.6|66459.6|66485.9|66465.9|66493.1|66473.5|66469.6|66457.3|514
1651746300000|2022-05-05 10:25:00|66485.5|66465.5|66501|66481|66501.3|66483.9|66479.7|66463.1|401
1651746600000|2022-05-05 10:30:00|66501.1|66481.1|66492.2|66482.2|66502.8|66485.9|66491.6|66476.6|436
1651746900000|2022-05-05 10:35:00|66492.1|66482.1|66492.3|66482.3|66502.5|66487.9|66491.5|66477.1|393
1651747200000|2022-05-05 10:40:00|66492.2|66482.2|66497.7|66477.7|66503.4|66488|66491.2|66477.5|461
1651747500000|2022-05-05 10:45:00|66497.8|66477.8|66483.9|66463.9|66498|66482.5|66479.1|66460|490
1651747800000|2022-05-05 10:50:00|66484|66464|66477.4|66467.4|66484.5|66469|66472.5|66457.2|404
1651748100000|2022-05-05 10:55:00|66477.3|66467.3|66467.7|66447.7|66479.1|66467.7|66458.6|66443.2|577
1651748400000|2022-05-05 11:00:00|66466.1|66446.1|66479.2|66459.2|66484.1|66464.1|66461.8|66441.8|831
1651748700000|2022-05-05 11:05:00|66478.8|66458.8|66500.4|66480.4|66509.7|66489.7|66474.5|66454.5|878
1651749000000|2022-05-05 11:10:00|66500|66480|66508.1|66488.1|66511.2|66493.3|66497.2|66477.2|702
1651749300000|2022-05-05 11:15:00|66502.9|66492.9|66505|66485|66508.4|66493.4|66483.2|66465.2|646
1651749600000|2022-05-05 11:20:00|66505.1|66485.1|66526.5|66506.5|66528.5|66512|66493.6|66479.1|806
1651749900000|2022-05-05 11:25:00|66526.3|66506.3|66535|66515|66542.9|66525.7|66515.2|66499.4|827
1651750200000|2022-05-05 11:30:00|66535.2|66515.2|66516.6|66496.6|66538.9|66523.8|66506.6|66491.9|801
1651750500000|2022-05-05 11:35:00|66516.7|66496.7|66524.3|66504.3|66528.7|66511.8|66499.8|66485.6|613
1651750800000|2022-05-05 11:40:00|66524.8|66504.8|66515.7|66495.7|66539.6|66519.6|66511.4|66491.4|830
1651751100000|2022-05-05 11:45:00|66515.9|66495.9|66506.1|66486.1|66518.3|66498.5|66496.1|66480.7|720
1651751400000|2022-05-05 11:50:00|66506.2|66486.2|66512.4|66502.4|66517.4|66502.4|66503.2|66484.3|597
1651751700000|2022-05-05 11:55:00|66512.3|66502.3|66507.9|66497.9|66528.3|66511.4|66505.1|66490.9|746
1651752000000|2022-05-05 12:00:00|66508|66498|66489|66469|66515.7|66501.1|66485.1|66467.3|746
1651752300000|2022-05-05 12:05:00|66484.4|66474.4|66454.1|66444.1|66486.1|66475.8|66451.2|66434.1|734
1651752600000|2022-05-05 12:10:00|66454.2|66444.2|66464.2|66444.2|66475.3|66455.3|66451.6|66436.2|611
1651752900000|2022-05-05 12:15:00|66464.3|66444.3|66468.7|66448.7|66477.8|66457.8|66461.1|66444.3|653
1651753200000|2022-05-05 12:20:00|66468.6|66448.6|66484.2|66464.2|66492|66472|66456|66441.5|731
1651753500000|2022-05-05 12:25:00|66484.5|66464.5|66481.9|66461.9|66489.7|66469.7|66478.8|66458.8|607
1651753800000|2022-05-05 12:30:00|66481.6|66461.6|66490.3|66470.3|66493.9|66473.9|66475.7|66455.7|769
1651754100000|2022-05-05 12:35:00|66491.1|66471.1|66476.3|66456.3|66512.3|66492.3|66471.3|66453.2|789
1651754400000|2022-05-05 12:40:00|66476.4|66456.4|66505.2|66485.2|66505.2|66487.3|66476.4|66456.4|724
1651754700000|2022-05-05 12:45:00|66505.1|66485.1|66504.5|66484.5|66506.8|66486.8|66483.2|66468.5|747
1651755000000|2022-05-05 12:50:00|66504.6|66484.6|66497.2|66487.2|66510.8|66495.8|66492.1|66475.5|737
1651755300000|2022-05-05 12:55:00|66497.5|66487.5|66512.8|66492.8|66521.6|66501.6|66491.5|66476.4|826
1651755600000|2022-05-05 13:00:00|66513.5|66493.5|66552.3|66532.3|66556.7|66536.7|66513.5|66493.5|1038
1651755900000|2022-05-05 13:05:00|66551.6|66531.6|66552.2|66542.2|66557.6|66542.3|66537.9|66520.9|854
1651756200000|2022-05-05 13:10:00|66552.3|66542.3|66573.1|66553.1|66573.8|66558.2|66549.9|66534.7|763
1651756500000|2022-05-05 13:15:00|66572.8|66552.8|66574.9|66554.9|66574.9|66559.7|66553.2|66539.5|831
1651756800000|2022-05-05 13:20:00|66575.2|66555.2|66572.5|66562.5|66576.4|66565.4|66563.8|66549.8|713
1651757100000|2022-05-05 13:25:00|66577|66557|66575.9|66555.9|66578.1|66563.2|66566|66553.1|756
1651757400000|2022-05-05 13:30:00|66576.2|66556.2|66589.3|66579.3|66597.4|66582.8|66570.9|66554.5|926
1651757700000|2022-05-05 13:35:00|66589.4|66579.4|66592.5|66572.5|66598.5|66588.5|66583.7|66567.1|862
1651758000000|2022-05-05 13:40:00|66592.3|66572.3|66602.4|66592.4|66602.5|66592.5|66578|66562.2|792
1651758300000|2022-05-05 13:45:00|66602.2|66592.2|66639.8|66629.8|66646.7|66629.8|66601.8|66590.2|913
1651758600000|2022-05-05 13:50:00|66639.7|66629.7|66647.6|66627.6|66660.5|66644.7|66638.9|66622.1|899
1651758900000|2022-05-05 13:55:00|66647.3|66627.3|66692.7|66672.7|66703.4|66683.4|66644.2|66624.2|996
1651759200000|2022-05-05 14:00:00|66692.5|66672.5|66749.6|66729.6|66753.5|66733.5|66685.7|66665.7|1061
1651759500000|2022-05-05 14:05:00|66750.1|66730.1|66774.2|66754.2|66790|66770|66746.3|66726.3|1014
1651759800000|2022-05-05 14:10:00|66773.8|66753.8|66747.2|66727.2|66781.9|66761.9|66747.2|66727.2|973
1651760100000|2022-05-05 14:15:00|66747.3|66727.3|66745.7|66725.7|66770.6|66753.9|66733.8|66713.8|1003
1651760400000|2022-05-05 14:20:00|66746|66726|66750.1|66730.1|66761.3|66743.5|66724|66704|957
1651760700000|2022-05-05 14:25:00|66749.8|66729.8|66750.1|66730.1|66768|66748|66740.9|66720.9|911
1651761000000|2022-05-05 14:30:00|66750.3|66730.3|66748.9|66728.9|66765.5|66750.7|66730.8|66715.4|819
1651761300000|2022-05-05 14:35:00|66749.1|66729.1|66748.7|66738.7|66754.7|66740.5|66725.1|66714.2|898
1651761600000|2022-05-05 14:40:00|66748.6|66738.6|66758|66748|66768.2|66754.7|66726.9|66711.9|947
1651761900000|2022-05-05 14:45:00|66758.3|66748.3|66796.9|66786.9|66818.7|66803.1|66754.1|66742.2|955
1651762200000|2022-05-05 14:50:00|66797|66787|66793.3|66783.3|66806.4|66792.1|66785.6|66765.6|794
1651762500000|2022-05-05 14:55:00|66793|66783|66802.6|66792.6|66808.9|66795.2|66788.8|66772.6|856
1651762800000|2022-05-05 15:00:00|66802.2|66792.2|66850.5|66840.5|66856.6|66841.4|66802.2|66787.9|713
1651763100000|2022-05-05 15:05:00|66850.3|66840.3|66884.3|66864.3|66886.9|66872.1|66843.6|66824|771
1651763400000|2022-05-05 15:10:00|66884.2|66864.2|66874.4|66854.4|66898.6|66884.1|66871.1|66854.4|812
1651763700000|2022-05-05 15:15:00|66874.8|66854.8|66870.7|66850.7|66879.4|66862|66850.6|66834.8|796
1651764000000|2022-05-05 15:20:00|66870.8|66850.8|66904.5|66894.5|66912.3|66897.5|66867.5|66850.5|846
1651764300000|2022-05-05 15:25:00|66904.6|66894.6|66926.4|66906.4|66950.6|66932.6|66904.6|66890|821
1651764600000|2022-05-05 15:30:00|66925.6|66905.6|66879.8|66859.8|66943.8|66923.8|66865.5|66845.5|890
1651764900000|2022-05-05 15:35:00|66880|66860|66910.3|66890.3|66912.2|66892.2|66869|66849|831
1651765200000|2022-05-05 15:40:00|66909.3|66889.3|66934.3|66914.3|66944.9|66924.9|66893.3|66873.3|892
1651765500000|2022-05-05 15:45:00|66934.2|66914.2|66951.1|66931.1|66960.9|66940.9|66932.1|66912.1|900
1651765800000|2022-05-05 15:50:00|66950.8|66930.8|66984.5|66964.5|66988.7|66968.7|66939.9|66919.9|912
1651766100000|2022-05-05 15:55:00|66984.6|66964.6|66980.6|66970.6|66989.6|66973.9|66976.9|66959.6|678
1651766400000|2022-05-05 16:00:00|66980.9|66970.9|66979.9|66959.9|66985.9|66974.5|66967.3|66951.6|721
1651766700000|2022-05-05 16:05:00|66979.8|66959.8|66974.2|66954.2|66980.6|66964.3|66941.8|66922.6|784
1651767000000|2022-05-05 16:10:00|66974.3|66954.3|66969.3|66949.3|66989.6|66974.5|66949.2|66933|760
1651767300000|2022-05-05 16:15:00|66969.6|66949.6|66967.7|66957.7|66987.3|66973.3|66958.1|66943.5|757
1651767600000|2022-05-05 16:20:00|66967.9|66957.9|66951.4|66941.4|66972.8|66960.2|66949.6|66934|953
1651767900000|2022-05-05 16:25:00|66951.3|66941.3|66917.2|66907.2|66953.4|66943.4|66916.7|66906.7|801
1651768200000|2022-05-05 16:30:00|66917.3|66907.3|66912.4|66902.4|66926.6|66916.6|66905|66894.1|745
1651768500000|2022-05-05 16:35:00|66912.6|66902.6|66911|66901|66930.5|66917.2|66910|66900|716
1651768800000|2022-05-05 16:40:00|66911.1|66901.1|66907.3|66897.3|66912.8|66902.8|66904.9|66891.3|655
1651769100000|2022-05-05 16:45:00|66907|66897|66914.2|66904.2|66943.9|66923.9|66905.9|66891.6|657
1651769400000|2022-05-05 16:50:00|66914.3|66904.3|66891.9|66881.9|66917.6|66904.4|66877.5|66861.5|763
1651769700000|2022-05-05 16:55:00|66892|66882|66887.7|66877.7|66899.2|66884.9|66877.5|66867.5|736
1651770000000|2022-05-05 17:00:00|66887.5|66877.5|66847.2|66827.2|66891.4|66877.8|66843.4|66826.6|868
1651770300000|2022-05-05 17:05:00|66847|66827|66853|66843|66858.3|66843.9|66836.7|66822.8|782
1651770600000|2022-05-05 17:10:00|66853.2|66843.2|66885.1|66875.1|66891.6|66877.1|66846.6|66832|670
1651770900000|2022-05-05 17:15:00|66885.2|66875.2|66886.7|66876.7|66894.5|66880.9|66869.6|66852.2|741
1651771200000|2022-05-05 17:20:00|66886.8|66876.8|66877.6|66867.6|66898.9|66888.9|66872.4|66859.5|752
1651771500000|2022-05-05 17:25:00|66877.4|66867.4|66901.4|66891.4|66906.9|66892.3|66877.3|66863.1|560
1651771800000|2022-05-05 17:30:00|66901.5|66891.5|66907.2|66887.2|66920.6|66906.2|66901.2|66887.1|721
1651772100000|2022-05-05 17:35:00|66902.2|66892.2|66900.1|66890.1|66912.3|66899.6|66884.7|66870.1|855
1651772400000|2022-05-05 17:40:00|66900.2|66890.2|66890.5|66880.5|66908.4|66894.9|66884.1|66874.1|791
1651772700000|2022-05-05 17:45:00|66890.6|66880.6|66897.8|66887.8|66897.8|66887.8|66874.3|66862.2|754
1651773000000|2022-05-05 17:50:00|66897.7|66887.7|66902.8|66892.8|66924.3|66910.1|66897.1|66882.5|674
1651773300000|2022-05-05 17:55:00|66902.7|66892.7|66939.6|66919.6|66951.2|66935.4|66901.2|66886.7|775
1651773600000|2022-05-05 18:00:00|66939.9|66919.9|66939.5|66929.5|66952.5|66937.4|66928.2|66912.7|661
1651773900000|2022-05-05 18:05:00|66939|66929|66930.6|66920.6|66949.4|66935.1|66929.5|66916|595
1651774200000|2022-05-05 18:10:00|66930.3|66920.3|66928.9|66918.9|66939.6|66926.6|66922.7|66912.4|738
1651774500000|2022-05-05 18:15:00|66928.7|66918.7|66911.8|66901.8|66932.4|66919.4|66909.3|66894.5|605
1651774800000|2022-05-05 18:20:00|66911.2|66901.2|66925|66915|66933.1|66918.3|66906.2|66892.8|627
1651775100000|2022-05-05 18:25:00|66925.2|66915.2|66929.5|66919.5|66932.3|66922.3|66916.6|66906.6|520
1651775400000|2022-05-05 18:30:00|66929.8|66919.8|66931.9|66911.9|66940.6|66928.3|66918.3|66905|693
1651775700000|2022-05-05 18:35:00|66927|66917|66929.2|66919.2|66935.7|66921.4|66908.2|66893.2|636
1651776000000|2022-05-05 18:40:00|66929.1|66919.1|66922.1|66912.1|66937.2|66922.4|66918.1|66903.8|509
1651776300000|2022-05-05 18:45:00|66922.8|66912.8|66909.9|66899.9|66929|66913.9|66907.2|66893.1|681
1651776600000|2022-05-05 18:50:00|66909.7|66899.7|66908.2|66898.2|66916.9|66902.4|66899|66884.2|773
1651776900000|2022-05-05 18:55:00|66908.8|66898.8|66917.5|66907.5|66922.6|66908.5|66908.2|66893.5|764
1651777200000|2022-05-05 19:00:00|66917.6|66907.6|66914.2|66894.2|66923.1|66907.6|66907.7|66891.6|778
1651777500000|2022-05-05 19:05:00|66914.3|66894.3|66917.6|66897.6|66924.1|66906.8|66907.7|66891.2|678
1651777800000|2022-05-05 19:10:00|66917.8|66897.8|66907.7|66887.7|66923.9|66907.6|66898.5|66883.2|508
1651778100000|2022-05-05 19:15:00|66907.9|66887.9|66894.3|66884.3|66908.4|66892.6|66893.5|66877.6|524
1651778400000|2022-05-05 19:20:00|66894.1|66884.1|66893.2|66873.2|66900.5|66885.6|66887.4|66872.6|545
1651778700000|2022-05-05 19:25:00|66893|66873|66907.5|66897.5|66912.1|66897.5|66876.5|66861.9|601
1651779000000|2022-05-05 19:30:00|66907.6|66897.6|66896.6|66876.6|66935.2|66915.2|66896.1|66876.1|802
1651779300000|2022-05-05 19:35:00|66896.5|66876.5|66897.5|66887.5|66909.2|66889.2|66873|66855.1|711
1651779600000|2022-05-05 19:40:00|66898.8|66878.8|66893.2|66873.2|66901.4|66884.5|66887.5|66872.8|649
1651779900000|2022-05-05 19:45:00|66893.1|66873.1|66911.2|66891.2|66914.1|66898.1|66888.4|66872.6|553
1651780200000|2022-05-05 19:50:00|66911|66891|66881.7|66861.7|66911|66891|66872.7|66852.7|772
1651780500000|2022-05-05 19:55:00|66881|66861|66862.2|66842.2|66882.1|66862.1|66856.2|66840.8|441
1651780800000|2022-05-05 20:00:00|66862.7|66842.7|66856.8|66836.8|66882.5|66862.5|66851.4|66831.4|609
1651781100000|2022-05-05 20:05:00|66856.6|66836.6|66850|66830|66857.2|66842|66844.2|66828|218
1651781400000|2022-05-05 20:10:00|66850.2|66830.2|66823.9|66803.9|66850.2|66832.9|66814.3|66794.3|465
1651781700000|2022-05-05 20:15:00|66820.1|66810.1|66848.6|66828.6|66851.9|66831.9|66816.1|66799.7|413
1651782000000|2022-05-05 20:20:00|66848.5|66828.5|66841.2|66821.2|66851.8|66831.8|66837.5|66817.5|513
1651782300000|2022-05-05 20:25:00|66841.1|66821.1|66839.7|66819.7|66847.4|66827.4|66836.4|66817.2|354
1651782600000|2022-05-05 20:30:00|66839.8|66819.8|66840.8|66820.8|66845.3|66825.3|66833.4|66813.4|727
1651782900000|2022-05-05 20:35:00|66841.1|66821.1|66841.5|66821.5|66844.5|66824.5|66835.1|66815.1|795
1651783200000|2022-05-05 20:40:00|66842.6|66822.6|66847.8|66827.8|66849.5|66829.5|66837.4|66817.4|403
1651783500000|2022-05-05 20:45:00|66847.2|66827.2|66830.4|66810.4|66850.2|66827.9|66830.4|66808.6|678
1651783800000|2022-05-05 20:50:00|66830.1|66810.1|66829.4|66809.4|66837.9|66812.8|66823.1|66800.6|237
1651784100000|2022-05-05 20:55:00|66829.6|66809.6|66826.6|66806.6|66842.1|66811.9|66825.7|66788.6|205
1651784400000|2022-05-05 21:00:00|66837.8|66797.7|66850.2|66793.3|66897.8|66807.5|66837.8|66776.6|153
1651784700000|2022-05-05 21:05:00|66850.6|66793.2|66839.5|66801.8|66850.6|66802.4|66839.3|66791.9|222
1651785000000|2022-05-05 21:10:00|66839.7|66804.9|66844.3|66801.9|66849.8|66812.8|66832|66786.6|273
1651785300000|2022-05-05 21:15:00|66842.5|66804.6|66848.8|66798.5|66853.8|66807.4|66839.5|66796.1|87
1651785600000|2022-05-05 21:20:00|66851.5|66797.9|66842.5|66804.6|66853.3|66804.6|66842.5|66796.9|93
1651785900000|2022-05-05 21:25:00|66848.5|66802.8|66843|66804.1|66853.8|66804.6|66842.5|66800|64
1651786200000|2022-05-05 21:30:00|66856.6|66795.5|66842.9|66806.8|66856.6|66815|66834|66795.5|139
1651786500000|2022-05-05 21:35:00|66843.4|66805.9|66845.1|66804.7|66847.7|66808.5|66842.9|66800.7|112
1651786800000|2022-05-05 21:40:00|66844.7|66805.2|66842.3|66810.6|66846.2|66811.1|66841.5|66804.1|91
1651787100000|2022-05-05 21:45:00|66836.8|66816.8|66845.6|66797.9|66846.4|66816.8|66834.1|66797.9|92
1651787400000|2022-05-05 21:50:00|66845.8|66798.5|66842.8|66809.1|66847|66809.3|66842.7|66798.5|63
1651787700000|2022-05-05 21:55:00|66845.5|66806|66841.9|66809.6|66851.7|66809.6|66841.9|66803.1|115
1651788000000|2022-05-05 22:00:00|66837.8|66817.8|66842.9|66807.8|66855.5|66817.8|66832.5|66798.5|192
1651788300000|2022-05-05 22:05:00|66842.6|66807.9|66846.5|66806.6|66852.2|66809.3|66840.6|66798.3|138
1651788600000|2022-05-05 22:10:00|66843.5|66807.5|66847.3|66800.2|66853|66810.3|66842.2|66799.4|165
1651788900000|2022-05-05 22:15:00|66849.2|66797.8|66847.1|66805.9|66853.3|66810.9|66843.7|66797.8|180
1651789200000|2022-05-05 22:20:00|66846.7|66806.2|66846|66810.6|66853.2|66813|66843.7|66803.7|189
1651789500000|2022-05-05 22:25:00|66846.2|66812.1|66846|66811.8|66850.3|66814.5|66844.5|66808|193
1651789800000|2022-05-05 22:30:00|66845.8|66811.6|66845.3|66813.9|66849.7|66820.9|66840|66809.4|127
1651790100000|2022-05-05 22:35:00|66845.7|66813|66842.7|66808.5|66849.4|66820.7|66839.8|66805.9|140
1651790400000|2022-05-05 22:40:00|66842.9|66810.3|66847.3|66808.1|66848.8|66818|66836.9|66806|155
1651790700000|2022-05-05 22:45:00|66845.4|66810.2|66839.1|66819.1|66848.4|66819.3|66837.2|66807.4|129
1651791000000|2022-05-05 22:50:00|66844.9|66814.2|66909.7|66807|66917.1|66834.2|66836.7|66799.3|242
1651791300000|2022-05-05 22:55:00|66907.4|66809.9|66865|66804.7|66907.9|66812|66860.6|66789|482
1651791600000|2022-05-05 23:00:00|66864|66805.2|66913.5|66819.6|66939.4|66845.7|66854.3|66782.8|468
1651791900000|2022-05-05 23:05:00|66914.4|66821.1|66944.2|66827.3|66947.7|66839.6|66898.3|66801.5|539
1651792200000|2022-05-05 23:10:00|66944.1|66825.1|66942.1|66823.1|66949.5|66852.1|66935.5|66819.4|220
1651792500000|2022-05-05 23:15:00|66939.7|66820.7|66939.5|66839|66951|66847.5|66933.5|66819.4|176
1651792800000|2022-05-05 23:20:00|66939.3|66837.8|66937.4|66844|66949.6|66862.6|66932.6|66829|173
1651793100000|2022-05-05 23:25:00|66928.3|66840.6|66943.3|66824.3|66948.4|66856.9|66928.3|66821.7|187
1651793400000|2022-05-05 23:30:00|66941|66842.3|66944.4|66840.1|66950.5|66856.2|66924.3|66818.9|171
1651793700000|2022-05-05 23:35:00|66941.2|66855.2|66943.4|66832.2|66952.3|66855.2|66928.3|66826|273
1651794000000|2022-05-05 23:40:00|66942|66837.5|66942.3|66839.1|66951.6|66851.8|66928.1|66827.8|199
1651794300000|2022-05-05 23:45:00|66941.2|66840.5|66941.2|66827.2|66949.5|66852.7|66927.4|66817.3|452
1651794600000|2022-05-05 23:50:00|66941.3|66826.7|66886.2|66826.6|66941.8|66842.9|66876|66806.8|723
1651794900000|2022-05-05 23:55:00|66886.5|66825.9|66875.7|66843|66891.3|66851.3|66871.3|66821.9|331
1651795200000|2022-05-06 00:00:00|66875.2|66842|66896|66876|66901.4|66881.4|66862.3|66833.9|690
1651795500000|2022-05-06 00:05:00|66895.8|66875.8|66936.2|66916.2|66937.2|66917.2|66895.3|66875.3|798
1651795800000|2022-05-06 00:10:00|66936.1|66916.1|66953.6|66933.6|66988.4|66968.4|66936|66916|796
1651796100000|2022-05-06 00:15:00|66954.9|66934.9|66957.7|66937.7|66974.9|66954.9|66947|66927|740
1651796400000|2022-05-06 00:20:00|66957.8|66937.8|66930|66910|66958.4|66938.4|66913.3|66893.3|710
1651796700000|2022-05-06 00:25:00|66930.1|66910.1|66950.9|66930.9|66951.7|66931.7|66929.2|66909.2|632
1651797000000|2022-05-06 00:30:00|66950.8|66930.8|66979.2|66959.2|66982.2|66962.2|66950.7|66930.7|680
1651797300000|2022-05-06 00:35:00|66979.1|66959.1|66978.5|66958.5|66981.9|66961.9|66975.7|66955.7|388
1651797600000|2022-05-06 00:40:00|66979.3|66959.3|66943.8|66923.8|66980.1|66960.1|66931.6|66911.6|611
1651797900000|2022-05-06 00:45:00|66944.5|66924.5|66915.8|66895.8|66957.8|66937.8|66913.8|66893.8|738
1651798200000|2022-05-06 00:50:00|66915.9|66895.9|66914.6|66894.6|66927.3|66907.3|66914.3|66894.6|563
1651798500000|2022-05-06 00:55:00|66914.5|66894.5|66912.8|66892.8|66946.6|66926.6|66911.3|66891.3|765
1651798800000|2022-05-06 01:00:00|66912.4|66892.4|66958.8|66938.8|66968.1|66948.1|66896.1|66876.1|946
1651799100000|2022-05-06 01:05:00|66960|66940|66899.2|66879.2|66960|66940|66879.5|66859.5|908
1651799400000|2022-05-06 01:10:00|66898.3|66878.3|66931.1|66911.1|66939|66919|66886.5|66866.5|853
1651799700000|2022-05-06 01:15:00|66932.4|66912.4|66913.1|66893.1|66941.6|66921.6|66889.7|66866.9|1005
1651800000000|2022-05-06 01:20:00|66914|66894|66964.3|66944.3|66984.8|66969.7|66913.4|66893.4|1006
1651800300000|2022-05-06 01:25:00|66966.4|66946.4|66963|66943|66970.1|66950.1|66932.7|66916.3|984
1651800600000|2022-05-06 01:30:00|66962.4|66942.4|67156.8|67136.8|67170.8|67150.8|66951.2|66931.2|1099
1651800900000|2022-05-06 01:35:00|67156.7|67136.7|67218.7|67198.7|67232.4|67212.4|67124.4|67104.4|1097
1651801200000|2022-05-06 01:40:00|67218.8|67198.8|67231.6|67211.6|67236.4|67216.4|67189.3|67169.3|1075
1651801500000|2022-05-06 01:45:00|67231.5|67211.5|67302.6|67282.6|67349.4|67330.2|67231.5|67211.5|1115
1651801800000|2022-05-06 01:50:00|67301.6|67281.6|67217.6|67197.6|67301.7|67281.7|67157.2|67137.2|1106
1651802100000|2022-05-06 01:55:00|67220.7|67200.7|67203.2|67183.2|67257|67237|67178.3|67158.3|1047
1651802400000|2022-05-06 02:00:00|67203.3|67183.3|67171.2|67151.2|67211.2|67191.2|67163.4|67135.8|977
1651802700000|2022-05-06 02:05:00|67171.1|67151.1|67247.5|67227.5|67297.2|67277.2|67171.1|67151.1|1031
1651803000000|2022-05-06 02:10:00|67249.9|67229.9|67199.7|67179.7|67255.2|67235.2|67171.8|67151.8|1025
1651803300000|2022-05-06 02:15:00|67199.1|67179.1|67181.2|67161.2|67209.8|67189.8|67169.5|67149.5|1027
1651803600000|2022-05-06 02:20:00|67181.8|67161.8|67216.6|67196.6|67237.8|67217.8|67178.5|67158.5|1007
1651803900000|2022-05-06 02:25:00|67216.8|67196.8|67170.5|67150.5|67218.8|67198.8|67115.3|67095.3|1023
1651804200000|2022-05-06 02:30:00|67171.2|67151.2|67133.9|67113.9|67182.4|67162.4|67133.9|67113.9|977
1651804500000|2022-05-06 02:35:00|67131.2|67111.2|67171.7|67151.7|67185.2|67165.2|67127.1|67107.1|922
1651804800000|2022-05-06 02:40:00|67171.8|67151.8|67183.3|67163.3|67192.3|67172.3|67145.9|67131.3|913
1651805100000|2022-05-06 02:45:00|67182.2|67162.2|67151.2|67131.2|67193.4|67173.4|67114.1|67094.1|1017
1651805400000|2022-05-06 02:50:00|67150.5|67130.5|67078.4|67058.4|67151.1|67131.1|67078.4|67058.4|994
1651805700000|2022-05-06 02:55:00|67078.7|67058.7|67121|67101|67125.7|67105.7|67057|67037|1058
1651806000000|2022-05-06 03:00:00|67120.7|67100.7|67123.6|67103.6|67131.2|67111.2|67076.3|67056.3|1037
1651806300000|2022-05-06 03:05:00|67123.9|67103.9|67143.6|67123.6|67158.2|67138.2|67114.7|67094.7|991
1651806600000|2022-05-06 03:10:00|67142.2|67122.2|67110.3|67090.3|67146.8|67126.8|67107.3|67087.3|875
1651806900000|2022-05-06 03:15:00|67110.1|67090.1|67102.5|67082.5|67126.1|67106.1|67076.9|67056.9|886
1651807200000|2022-05-06 03:20:00|67103.1|67083.1|67080.6|67060.6|67110.6|67090.6|67069.2|67049.2|889
1651807500000|2022-05-06 03:25:00|67080.5|67060.5|67127.2|67107.2|67128.7|67108.7|67080.4|67060.4|905
1651807800000|2022-05-06 03:30:00|67124.2|67104.2|67120.6|67100.6|67158|67138|67111.6|67091.6|910
1651808100000|2022-05-06 03:35:00|67120.4|67100.4|67117.7|67097.7|67139.3|67119.3|67104.1|67084.1|912
1651808400000|2022-05-06 03:40:00|67117.9|67097.9|67107.3|67087.3|67123.8|67107.1|67091|67071|868
1651808700000|2022-05-06 03:45:00|67106.7|67086.7|67091.8|67071.8|67136.9|67116.9|67091.6|67064.9|803
1651809000000|2022-05-06 03:50:00|67091.7|67071.7|67105.3|67085.3|67113.7|67094|67085.3|67070|829
1651809300000|2022-05-06 03:55:00|67105.4|67085.4|67122.8|67102.8|67123.7|67103.7|67095.3|67080.6|775
1651809600000|2022-05-06 04:00:00|67122.5|67102.5|67130.8|67120.8|67137.1|67121.2|67111.5|67091.5|762
1651809900000|2022-05-06 04:05:00|67130.7|67120.7|67155.4|67145.4|67168.5|67148.5|67130.4|67113.5|734
1651810200000|2022-05-06 04:10:00|67155.3|67145.3|67163.8|67143.8|67173.9|67153.9|67142.8|67122.8|709
1651810500000|2022-05-06 04:15:00|67163.6|67143.6|67168.7|67158.7|67181.9|67163.2|67156.9|67141|606
1651810800000|2022-05-06 04:20:00|67169.1|67159.1|67159.9|67139.9|67178.2|67161.9|67155.6|67138.9|609
1651811100000|2022-05-06 04:25:00|67160|67140|67165.6|67145.6|67172.4|67152.4|67155.3|67140|553
1651811400000|2022-05-06 04:30:00|67165.7|67145.7|67168.3|67148.3|67175.2|67160|67159.3|67144.4|685
1651811700000|2022-05-06 04:35:00|67168.5|67148.5|67170.9|67150.9|67181.4|67165.2|67164.9|67147.3|552
1651812000000|2022-05-06 04:40:00|67170.8|67150.8|67133.1|67113.1|67171.1|67156.1|67128.9|67108.9|528
1651812300000|2022-05-06 04:45:00|67133.2|67113.2|67131|67111|67133.6|67113.6|67122.8|67102.8|557
1651812600000|2022-05-06 04:50:00|67131.3|67111.3|67136.1|67116.1|67137.2|67118.8|67128.8|67110.8|464
1651812900000|2022-05-06 04:55:00|67136.3|67116.3|67153.3|67133.3|67153.7|67133.7|67109.1|67089.1|647
1651813200000|2022-05-06 05:00:00|67153.5|67133.5|67139.4|67129.4|67171.6|67152.3|67136.5|67120.8|847
1651813500000|2022-05-06 05:05:00|67139.3|67129.3|67158.3|67148.3|67162.4|67148.5|67135.7|67121.2|626
1651813800000|2022-05-06 05:10:00|67158|67148|67155.1|67145.1|67172.4|67154.6|67124.1|67106|736
1651814100000|2022-05-06 05:15:00|67155.2|67145.2|67159.2|67139.2|67165.7|67154.7|67132.2|67112.2|702
1651814400000|2022-05-06 05:20:00|67159.6|67139.6|67131.1|67121.1|67164.7|67148.2|67116.1|67100.2|868
1651814700000|2022-05-06 05:25:00|67131.2|67121.2|67095.7|67085.7|67146.7|67131.9|67089.4|67073.8|815
1651815000000|2022-05-06 05:30:00|67095.9|67085.9|67115.9|67095.9|67118.2|67102.3|67084.3|67064.3|925
1651815300000|2022-05-06 05:35:00|67116.2|67096.2|67093.5|67073.5|67121.4|67110.1|67077.3|67057.3|790
1651815600000|2022-05-06 05:40:00|67093.4|67073.4|67126.8|67116.8|67168.7|67148.7|67084.8|67070|854
1651815900000|2022-05-06 05:45:00|67126.9|67116.9|67168.6|67148.6|67177.9|67157.9|67126.5|67111.4|949
1651816200000|2022-05-06 05:50:00|67168|67148|67224.4|67204.4|67243.1|67227.3|67157.3|67137.3|1000
1651816500000|2022-05-06 05:55:00|67224.3|67204.3|67235|67215|67273.4|67259|67213.9|67193.9|986
1651816800000|2022-05-06 06:00:00|67236.9|67216.9|67193.5|67173.5|67239.8|67219.8|67186.2|67166.2|973
1651817100000|2022-05-06 06:05:00|67193.3|67173.3|67142.2|67122.2|67208.2|67184.3|67141.4|67118.3|1012
1651817400000|2022-05-06 06:10:00|67140.3|67120.3|67118.6|67098.6|67156.2|67136.2|67114.7|67094.7|940
1651817700000|2022-05-06 06:15:00|67118.7|67098.7|67133.9|67113.9|67158.2|67139.6|67114.4|67097.9|928
1651818000000|2022-05-06 06:20:00|67134|67114|67125|67105|67134.4|67118.7|67110.7|67094.2|844
1651818300000|2022-05-06 06:25:00|67125.1|67105.1|67152.7|67132.7|67154.5|67137.2|67110.5|67093.4|727
1651818600000|2022-05-06 06:30:00|67153.4|67133.4|67117.6|67097.6|67164.1|67144.1|67082.9|67068.1|879
1651818900000|2022-05-06 06:35:00|67117.7|67097.7|67136.1|67116.1|67149.1|67134|67116.3|67096.3|836
1651819200000|2022-05-06 06:40:00|67136|67116|67098.2|67078.2|67147|67130.4|67098.2|67078.2|774
1651819500000|2022-05-06 06:45:00|67097.8|67077.8|67113.3|67103.3|67118|67105.8|67096|67076|775
1651819800000|2022-05-06 06:50:00|67113.6|67103.6|67175.4|67155.4|67175.5|67155.5|67112|67102|844
1651820100000|2022-05-06 06:55:00|67174.7|67154.7|67188.8|67178.8|67226.8|67206.8|67172.3|67152.3|987
1651820400000|2022-05-06 07:00:00|67188.3|67178.3|67175|67155|67196.6|67179|67156.1|67122.2|913
1651820700000|2022-05-06 07:05:00|67175.2|67155.2|67172.9|67152.9|67198|67181|67157.1|67139.9|864
1651821000000|2022-05-06 07:10:00|67173.2|67153.2|67161.7|67141.7|67194.8|67179.1|67157.3|67141|880
1651821300000|2022-05-06 07:15:00|67161.8|67141.8|67156.6|67136.6|67176.8|67156.8|67148|67134.3|781
1651821600000|2022-05-06 07:20:00|67156.5|67136.5|67105.3|67085.3|67159.9|67145.2|67098.6|67083.2|821
1651821900000|2022-05-06 07:25:00|67105.1|67085.1|67127.4|67117.4|67139.5|67119.5|67100.1|67085.1|780
1651822200000|2022-05-06 07:30:00|67127.5|67117.5|67172|67152|67183.3|67163.3|67127.1|67117.1|746
1651822500000|2022-05-06 07:35:00|67172.2|67152.2|67166.9|67156.9|67177.4|67162.5|67148.9|67130|732
1651822800000|2022-05-06 07:40:00|67167|67157|67168.2|67158.2|67197.6|67183.3|67162.2|67150.9|747
1651823100000|2022-05-06 07:45:00|67168.1|67158.1|67177.9|67167.9|67205.7|67188.9|67166.5|67156.5|707
1651823400000|2022-05-06 07:50:00|67177.6|67167.6|67159.8|67139.8|67205.7|67185.7|67139.8|67119.8|816
1651823700000|2022-05-06 07:55:00|67161.9|67141.9|67151.9|67131.9|67196.4|67176.4|67141.9|67121.9|950
1651824000000|2022-05-06 08:00:00|67152|67132|67137.9|67127.9|67172.1|67152.1|67137.4|67122.4|900
1651824300000|2022-05-06 08:05:00|67138|67128|67128.7|67108.7|67144.8|67130.1|67098.1|67083.4|771
1651824600000|2022-05-06 08:10:00|67128.4|67108.4|67164.8|67144.8|67167.2|67147.2|67127.4|67107.4|969
1651824900000|2022-05-06 08:15:00|67164.6|67144.6|67144.3|67124.3|67178.1|67161.6|67131|67114.8|946
1651825200000|2022-05-06 08:20:00|67144.8|67124.8|67143.1|67123.1|67159.6|67141.9|67126.3|67110.9|963
1651825500000|2022-05-06 08:25:00|67142.3|67122.3|67167.2|67147.2|67195.3|67175.3|67137.6|67117.6|978
1651825800000|2022-05-06 08:30:00|67167.4|67147.4|67117.2|67097.2|67179.3|67164.5|67108.4|67088.4|893
1651826100000|2022-05-06 08:35:00|67117.4|67097.4|67147.8|67127.8|67173.4|67153.4|67114.3|67097.4|978
1651826400000|2022-05-06 08:40:00|67148.1|67128.1|67159.1|67149.1|67167.9|67150.9|67143.6|67123.6|705
1651826700000|2022-05-06 08:45:00|67159|67149|67140.4|67130.4|67161.6|67151.6|67121.9|67104.7|819
1651827000000|2022-05-06 08:50:00|67140.9|67130.9|67159.8|67149.8|67161.6|67151.6|67137.2|67127.2|697
1651827300000|2022-05-06 08:55:00|67159.9|67149.9|67162.8|67142.8|67186.2|67173.6|67155.3|67136.9|712
1651827600000|2022-05-06 09:00:00|67162.4|67142.4|67152|67132|67169.8|67152.2|67147.9|67131.6|573
1651827900000|2022-05-06 09:05:00|67151.9|67131.9|67159.7|67139.7|67183.6|67163.6|67140.7|67121|680
1651828200000|2022-05-06 09:10:00|67159.6|67139.6|67128.9|67108.9|67159.6|67139.7|67125.2|67105.2|773
1651828500000|2022-05-06 09:15:00|67129.2|67109.2|67133.5|67113.5|67141.6|67125.3|67113.1|67099.6|738
1651828800000|2022-05-06 09:20:00|67134|67114|67137|67117|67146.9|67132.1|67119.7|67104.8|717
1651829100000|2022-05-06 09:25:00|67137.1|67117.1|67132.3|67112.3|67141.2|67123.6|67113.8|67097.4|702
1651829400000|2022-05-06 09:30:00|67132.5|67112.5|67134.8|67114.8|67146.9|67130|67126.7|67107|764
1651829700000|2022-05-06 09:35:00|67134.9|67114.9|67126|67106|67135.4|67122.7|67113.6|67098.8|607
1651830000000|2022-05-06 09:40:00|67126.1|67106.1|67124.8|67104.8|67143.3|67127.8|67116.4|67102.5|705
1651830300000|2022-05-06 09:45:00|67124.6|67104.6|67120.6|67100.6|67128.2|67112.9|67106.9|67092.8|693
1651830600000|2022-05-06 09:50:00|67120.3|67100.3|67108.4|67098.4|67129.7|67113.1|67102.2|67087.2|563
1651830900000|2022-05-06 09:55:00|67110.9|67100.9|67102.8|67092.8|67121.7|67103.4|67099.1|67085.3|584
1651831200000|2022-05-06 10:00:00|67103.2|67093.2|67096.2|67086.2|67113.7|67094.8|67056|67030.7|705
1651831500000|2022-05-06 10:05:00|67096.1|67086.1|67092.7|67082.7|67107.2|67093.4|67092.5|67077.5|311
1651831800000|2022-05-06 10:10:00|67092.6|67082.6|67100.2|67080.2|67113.5|67095.2|67072.8|67059.3|467
1651832100000|2022-05-06 10:15:00|67100.1|67080.1|67089.4|67079.4|67103.4|67088.9|67088.3|67070.2|477
1651832400000|2022-05-06 10:20:00|67089.5|67079.5|67111.5|67091.5|67127.2|67107.2|67089.2|67078|615
1651832700000|2022-05-06 10:25:00|67110.5|67090.5|67103.3|67083.3|67124.2|67104.8|67099|67083.2|713
1651833000000|2022-05-06 10:30:00|67098|67088|67098.1|67078.1|67104|67088.5|67081.1|67061.4|690
1651833300000|2022-05-06 10:35:00|67097.9|67077.9|67098.3|67078.3|67104.9|67085.7|67087.7|67072.7|629
1651833600000|2022-05-06 10:40:00|67098.1|67078.1|67096.1|67076.1|67111.4|67093.9|67090.4|67072.3|592
1651833900000|2022-05-06 10:45:00|67096.4|67076.4|67083.4|67073.4|67105.8|67090.2|67082|67066.4|555
1651834200000|2022-05-06 10:50:00|67083.3|67073.3|67082.1|67072.1|67093.4|67079.2|67071.2|67056.4|696
1651834500000|2022-05-06 10:55:00|67082.2|67072.2|67070.2|67060.2|67090.4|67075.2|67065.1|67055.1|661
1651834800000|2022-05-06 11:00:00|67070.3|67060.3|67088.5|67068.5|67091.7|67076.1|67070|67060|662
1651835100000|2022-05-06 11:05:00|67088.2|67068.2|67105.6|67085.6|67109.6|67093.7|67082.4|67063.6|806
1651835400000|2022-05-06 11:10:00|67105.5|67085.5|67100|67080|67109.3|67089.5|67092.5|67075|796
1651835700000|2022-05-06 11:15:00|67099.9|67079.9|67102.9|67092.9|67113.5|67097.6|67097.3|67077.3|683
1651836000000|2022-05-06 11:20:00|67103.2|67093.2|67108.5|67098.5|67113.2|67101|67093.1|67076.2|745
1651836300000|2022-05-06 11:25:00|67108.6|67098.6|67100.4|67080.4|67117|67102.3|67086|67070.6|808
1651836600000|2022-05-06 11:30:00|67100.3|67080.3|67095.7|67075.7|67109.1|67089.1|67086.6|67070.4|664
1651836900000|2022-05-06 11:35:00|67095.8|67075.8|67084.4|67074.4|67103.2|67088.9|67084|67068.9|569
1651837200000|2022-05-06 11:40:00|67084.3|67074.3|67083.2|67073.2|67096.9|67082|67083.2|67070.4|628
1651837500000|2022-05-06 11:45:00|67083.7|67073.7|67100.5|67080.5|67104.6|67089.5|67074.5|67058.8|640
1651837800000|2022-05-06 11:50:00|67100.4|67080.4|67092.4|67082.4|67102.8|67088|67085.8|67070.9|811
1651838100000|2022-05-06 11:55:00|67091.8|67081.8|67091.9|67081.9|67109.5|67094|67090.6|67077.2|678
1651838400000|2022-05-06 12:00:00|67091.7|67081.7|67098.4|67078.4|67111.2|67096.3|67090.9|67077.4|655
1651838700000|2022-05-06 12:05:00|67098.7|67078.7|67068.6|67058.6|67098.7|67083.7|67067|67052.1|636
1651839000000|2022-05-06 12:10:00|67068.7|67058.7|67096.9|67076.9|67098.7|67078.7|67065.1|67051|666
1651839300000|2022-05-06 12:15:00|67096.8|67076.8|67097.9|67077.9|67098.1|67082.9|67082.3|67068.5|693
1651839600000|2022-05-06 12:20:00|67098|67078|67070.5|67060.5|67098.8|67084.8|67070.2|67054.3|724
1651839900000|2022-05-06 12:25:00|67070.6|67060.6|67065.3|67045.3|67091.2|67071.6|67063.3|67043.3|753
1651840200000|2022-05-06 12:30:00|67065.8|67045.8|66950.9|66930.9|67079.1|67059.1|66938.2|66918.2|975
1651840500000|2022-05-06 12:35:00|66951.9|66931.9|66962.8|66942.8|66991.1|66971.1|66907.8|66887.8|1106
1651840800000|2022-05-06 12:40:00|66966.6|66946.6|67012.1|66992.1|67017.4|66997.4|66946.5|66926.5|1095
1651841100000|2022-05-06 12:45:00|67012.6|66992.6|67102.1|67082.1|67102.1|67082.1|67007.1|66954.7|1035
1651841400000|2022-05-06 12:50:00|67101.5|67081.5|67208.4|67188.4|67212.9|67192.9|67083|67022.5|1038
1651841700000|2022-05-06 12:55:00|67205|67185|67186.4|67166.4|67213.4|67193.4|67177.3|67157.3|1033
1651842000000|2022-05-06 13:00:00|67187.9|67167.9|67199.1|67179.1|67200.3|67180.3|67151.6|67131.6|1088
1651842300000|2022-05-06 13:05:00|67200.6|67180.6|67147.9|67127.9|67213|67193|67133.3|67113.3|1050
1651842600000|2022-05-06 13:10:00|67147.8|67127.8|67098.3|67078.3|67164|67144|67097.6|67077.6|1034
1651842900000|2022-05-06 13:15:00|67098.9|67078.9|67130.4|67110.4|67154.2|67134.2|67098.5|67078.5|962
1651843200000|2022-05-06 13:20:00|67130.5|67110.5|67124.7|67104.7|67130.5|67110.5|67105.1|67086.3|1018
1651843500000|2022-05-06 13:25:00|67125|67105|67098.9|67078.9|67125.5|67105.5|67075.7|67055.7|935
1651843800000|2022-05-06 13:30:00|67098.4|67078.4|67122.6|67102.6|67132.4|67112.4|67090.6|67070.6|766
1651844100000|2022-05-06 13:35:00|67121.2|67101.2|67148.1|67128.1|67156.9|67138.9|67121.2|67101.2|923
1651844400000|2022-05-06 13:40:00|67147|67127|67131.2|67111.2|67148.5|67129.9|67102.5|67085.8|1057
1651844700000|2022-05-06 13:45:00|67131.4|67111.4|67107.5|67087.5|67151.7|67131.7|67101.2|67081.2|1071
1651845000000|2022-05-06 13:50:00|67107.6|67087.6|67075.9|67055.9|67110.5|67095.4|67065.7|67045.7|1029
1651845300000|2022-05-06 13:55:00|67075.2|67055.2|67116.8|67096.8|67122.3|67102.3|67068.6|67052.7|1028
1651845600000|2022-05-06 14:00:00|67116.1|67096.1|67039.5|67019.5|67118.4|67098.4|67025.2|67005.2|1071
1651845900000|2022-05-06 14:05:00|67039.6|67019.6|67030.3|67010.3|67040.1|67020.1|66996.7|66976.7|1025
1651846200000|2022-05-06 14:10:00|67030|67010|67002.1|66982.1|67032.4|67012.4|66993.1|66973.1|1002
1651846500000|2022-05-06 14:15:00|67002.4|66982.4|66996.4|66976.4|67044.6|67004.1|66980.8|66960.8|985
1651846800000|2022-05-06 14:20:00|66996.6|66976.6|67026.5|67006.5|67029.7|67009.7|66996|66976|956
1651847100000|2022-05-06 14:25:00|67025.9|67005.9|67030.5|67010.5|67045.4|67021.8|67010.3|66990.3|895
1651847400000|2022-05-06 14:30:00|67030.4|67010.4|67052.3|67032.3|67054.2|67036.5|67023.1|67003.1|917
1651847700000|2022-05-06 14:35:00|67052.1|67032.1|67067.4|67047.4|67071.9|67056.7|67042.9|67026.8|956
1651848000000|2022-05-06 14:40:00|67062.6|67052.6|67076.5|67056.5|67095.9|67075.9|67040.6|67023.7|979
1651848300000|2022-05-06 14:45:00|67077|67057|67047.1|67027.1|67081.1|67061.1|67034.9|67014.9|996
1651848600000|2022-05-06 14:50:00|67047.2|67027.2|67045.1|67025.1|67054.9|67040.3|67034.8|67017.7|919
1651848900000|2022-05-06 14:55:00|67044.9|67024.9|67042.9|67022.9|67049.2|67033.6|67030.2|67012.3|911
1651849200000|2022-05-06 15:00:00|67043|67023|67039.3|67029.3|67055.8|67035.8|67027.5|67012.3|891
1651849500000|2022-05-06 15:05:00|67039.5|67029.5|67028|67018|67052.8|67038.9|67026.2|67012|825
1651849800000|2022-05-06 15:10:00|67027.6|67017.6|67061.8|67041.8|67070.9|67050.9|67026.1|67016.1|705
1651850100000|2022-05-06 15:15:00|67061.4|67041.4|67038.8|67018.8|67067.2|67053.4|67032|67016.9|803
1651850400000|2022-05-06 15:20:00|67039.4|67019.4|67019.3|66999.3|67041.1|67025.6|67015.2|66995.2|775
1651850700000|2022-05-06 15:25:00|67018.6|66998.6|67034.6|67014.6|67044.9|67028.4|67012.1|66995.2|807
1651851000000|2022-05-06 15:30:00|67033.9|67013.9|67074.8|67054.8|67077.2|67057.2|67027.9|67013.9|794
1651851300000|2022-05-06 15:35:00|67074.7|67054.7|67093.1|67083.1|67094.1|67084.1|67074.4|67054.4|627
1651851600000|2022-05-06 15:40:00|67093|67083|67097.3|67077.3|67099.6|67085.7|67072.9|67057|731
1651851900000|2022-05-06 15:45:00|67097.2|67077.2|67095.2|67075.2|67105|67090.2|67088.7|67068.7|874
1651852200000|2022-05-06 15:50:00|67095.8|67075.8|67099.4|67089.4|67105.2|67090.8|67088.6|67069.5|870
1651852500000|2022-05-06 15:55:00|67099.5|67089.5|67112.3|67092.3|67126|67106.7|67098.9|67084.7|814
1651852800000|2022-05-06 16:00:00|67112.2|67092.2|67081.9|67061.9|67118.6|67103.3|67069|67052.7|829
1651853100000|2022-05-06 16:05:00|67082|67062|67081|67061|67085.3|67070.9|67057.5|67042.8|749
1651853400000|2022-05-06 16:10:00|67080.9|67060.9|67103.9|67083.9|67109.1|67094.7|67078.7|67058.7|840
1651853700000|2022-05-06 16:15:00|67103.8|67083.8|67101.4|67081.4|67109|67094|67089|67075.7|770
1651854000000|2022-05-06 16:20:00|67101.2|67081.2|67079.4|67069.4|67104.1|67088.8|67070.7|67058.6|713
1651854300000|2022-05-06 16:25:00|67079.2|67069.2|67076.2|67066.2|67086.9|67071.6|67073|67059.1|528
1651854600000|2022-05-06 16:30:00|67076.1|67066.1|67079.9|67069.9|67094.8|67079.1|67073.8|67063.7|594
1651854900000|2022-05-06 16:35:00|67079.6|67069.6|67079.2|67059.2|67089.2|67074.1|67068.2|67052.3|770
1651855200000|2022-05-06 16:40:00|67079.3|67059.3|67078.7|67068.7|67093.8|67077.7|67072.7|67057.2|813
1651855500000|2022-05-06 16:45:00|67083.5|67063.5|67078.6|67068.6|67084.9|67070.1|67070.7|67056|696
1651855800000|2022-05-06 16:50:00|67078.3|67068.3|67077.5|67067.5|67099.9|67085|67072.3|67057.1|809
1651856100000|2022-05-06 16:55:00|67077.6|67067.6|67090.1|67070.1|67090.4|67077.3|67062|67051.7|734
1651856400000|2022-05-06 17:00:00|67090.3|67070.3|67094.9|67074.9|67107.2|67087.2|67084.9|67069.9|572
1651856700000|2022-05-06 17:05:00|67094.8|67074.8|67123.2|67103.2|67124.4|67104.4|67094.6|67074.6|584
1651857000000|2022-05-06 17:10:00|67123.3|67103.3|67126.3|67116.3|67130.8|67117.4|67118.8|67098.9|612
1651857300000|2022-05-06 17:15:00|67126.7|67116.7|67140.5|67130.5|67145.6|67131.2|67120.4|67105.5|563
1651857600000|2022-05-06 17:20:00|67140.4|67130.4|67134.8|67124.8|67141.4|67131.4|67130.3|67116.4|474
1651857900000|2022-05-06 17:25:00|67134.9|67124.9|67119.4|67109.4|67139.7|67126.7|67118.3|67098.3|645
1651858200000|2022-05-06 17:30:00|67119.6|67109.6|67126.1|67106.1|67132.6|67117.1|67119.5|67102.8|616
1651858500000|2022-05-06 17:35:00|67126.3|67106.3|67143.7|67123.7|67144|67128.6|67118.9|67102.9|633
1651858800000|2022-05-06 17:40:00|67143.6|67123.6|67137.9|67117.9|67145.6|67127|67136.4|67116.4|733
1651859100000|2022-05-06 17:45:00|67137.8|67117.8|67128.6|67108.6|67141.1|67125.7|67123.2|67106.7|636
1651859400000|2022-05-06 17:50:00|67128.4|67108.4|67137.6|67117.6|67141.2|67125.7|67127.7|67107.7|691
1651859700000|2022-05-06 17:55:00|67137.8|67117.8|67136.2|67116.2|67139.5|67123.3|67125.6|67110.3|500
1651860000000|2022-05-06 18:00:00|67136.3|67116.3|67133.4|67113.4|67138.8|67120.2|67122.4|67107.5|602
1651860300000|2022-05-06 18:05:00|67133.7|67113.7|67130.8|67120.8|67138.8|67125.2|67127|67111.9|371
1651860600000|2022-05-06 18:10:00|67130.7|67120.7|67126.8|67116.8|67132.7|67121.4|67121.5|67108.3|421
1651860900000|2022-05-06 18:15:00|67127|67117|67114.6|67104.6|67129.9|67117|67114.1|67100.6|385
1651861200000|2022-05-06 18:20:00|67114.5|67104.5|67125.6|67105.6|67127.1|67112.6|67113.5|67100.9|500
1651861500000|2022-05-06 18:25:00|67125.8|67105.8|67125.2|67105.2|67134|67119.1|67120.5|67103.8|590
1651861800000|2022-05-06 18:30:00|67125.8|67105.8|67140.4|67120.4|67142.3|67124.4|67123.9|67105.4|672
1651862100000|2022-05-06 18:35:00|67140.1|67120.1|67137.9|67117.9|67141.8|67126.5|67129|67115.2|593
1651862400000|2022-05-06 18:40:00|67138|67118|67137.7|67117.7|67139.5|67123.2|67127.3|67112.3|604
1651862700000|2022-05-06 18:45:00|67137.5|67117.5|67124.1|67104.1|67137.8|67122.4|67118|67102.6|645
1651863000000|2022-05-06 18:50:00|67124|67104|67123.6|67103.6|67129.8|67110.1|67110.6|67095.7|708
1651863300000|2022-05-06 18:55:00|67123.3|67103.3|67146.2|67126.2|67147.1|67130.4|67122.4|67102.4|628
1651863600000|2022-05-06 19:00:00|67146.7|67126.7|67140.4|67120.4|67147.3|67131.4|67138.9|67120|486
1651863900000|2022-05-06 19:05:00|67140.7|67120.7|67147.3|67127.3|67149.2|67134|67140.5|67120.5|322
1651864200000|2022-05-06 19:10:00|67140.2|67130.2|67142.4|67122.4|67147.1|67130.4|67137|67121.4|389
1651864500000|2022-05-06 19:15:00|67142.3|67122.3|67154.6|67134.6|67172.7|67157.3|67137.5|67121.8|590
1651864800000|2022-05-06 19:20:00|67154.9|67134.9|67167.7|67147.7|67168.3|67149.9|67148.2|67132.2|716
1651865100000|2022-05-06 19:25:00|67167.9|67147.9|67164.1|67144.1|67176.4|67158.9|67154|67138.7|574
1651865400000|2022-05-06 19:30:00|67164|67144|67155.4|67135.4|67165.6|67145.6|67148.4|67128.4|550
1651865700000|2022-05-06 19:35:00|67156|67136|67140.1|67120.1|67156.3|67137.9|67139.4|67119.4|556
1651866000000|2022-05-06 19:40:00|67140.3|67120.3|67155.9|67135.9|67156.7|67136.7|67139.9|67119.9|508
1651866300000|2022-05-06 19:45:00|67155.5|67135.5|67160.2|67140.2|67165.8|67145.8|67146.9|67126.9|391
1651866600000|2022-05-06 19:50:00|67160.7|67140.7|67169.7|67149.7|67172|67152|67149|67134.9|343
1651866900000|2022-05-06 19:55:00|67169.1|67149.1|67191.8|67171.8|67193.2|67176.7|67163.1|67148.1|382
1651867200000|2022-05-06 20:00:00|67191.6|67171.6|67194.7|67174.7|67198.3|67178.3|67190.5|67170.5|206
1651867500000|2022-05-06 20:05:00|67196|67176|67195.2|67175.2|67196.2|67176.2|67194.1|67174.1|63
1651867800000|2022-05-06 20:10:00|67195.3|67175.3|67200.2|67180.2|67201.1|67183.8|67188.7|67168.7|274
1651868100000|2022-05-06 20:15:00|67199.7|67179.7|67204.4|67184.4|67211.3|67191.3|67196.3|67176.3|294
1651868400000|2022-05-06 20:20:00|67204.7|67184.7|67194.7|67174.7|67204.8|67185.5|67180.9|67160.9|208
1651868700000|2022-05-06 20:25:00|67194.6|67174.6|67200|67180|67201.1|67181.1|67192.5|67172.5|169
1651869000000|2022-05-06 20:30:00|67200.6|67180.6|67196.3|67176.3|67204.3|67184.3|67191.2|67171.2|447
1651869300000|2022-05-06 20:35:00|67195.7|67175.7|67204.2|67184.2|67208.7|67188.7|67195.3|67175.3|331
1651869600000|2022-05-06 20:40:00|67204.5|67184.5|67188.6|67168.6|67228.8|67189.7|67181.1|67127|556
1651869900000|2022-05-06 20:45:00|67187.9|67167.9|67189.4|67169.4|67217.3|67173.7|67179|67138.5|357
1651870200000|2022-05-06 20:50:00|67190.5|67170.5|67192.4|67172.4|67217.7|67173.7|67179.8|67142.1|649
1651870500000|2022-05-06 20:55:00|67191.1|67171.1|67203.8|67183.8|67236.8|67190.8|67189.7|67133.5|219
1652040000000|2022-05-08 20:00:00|67131|67005|67131|67005|67150.2|67024.2|67131|67005|3
1652041200000|2022-05-08 20:20:00|67149.2|67023.2|67131|67005|67149.2|67023.2|67131|67005|7
1652042400000|2022-05-08 20:40:00|67148.6|67022.6|67132.8|67006.8|67148.6|67022.6|67131|67005|3
1652042700000|2022-05-08 20:45:00|67148.6|67022.6|67131|67005|67148.6|67022.6|67131|67005|8
1652043000000|2022-05-08 20:50:00|67132.2|67006.2|67132.2|67006.2|67161.4|67035.4|67132.2|67006.2|9
1652043600000|2022-05-08 21:00:00|67160.7|67034.7|67157.2|67038.2|67160.7|67038.6|67156.4|67033.9|7
1652043900000|2022-05-08 21:05:00|67133|67014|67138.8|67019.8|67155|67036|67128.1|67009.1|19
1652044200000|2022-05-08 21:10:00|67153.1|67034.1|67099.4|66980.4|67153.1|67034.1|67099.4|66980.4|39
1652044500000|2022-05-08 21:15:00|67099.2|66980.2|67122.1|67044.6|67160.7|67045.7|67085.9|66966.9|58
1652044800000|2022-05-08 21:20:00|67121.7|67020.6|67123.7|67042.3|67130|67044.6|67121.7|67020.6|13
1652045100000|2022-05-08 21:25:00|67124.6|67041.3|67129.5|67013.9|67130|67041.3|67124.6|67007.7|30
1652045400000|2022-05-08 21:30:00|67128.9|67017.2|67124.6|67049.7|67134.5|67063.2|67120.5|67008.1|117
1652045700000|2022-05-08 21:35:00|67122.5|67060.8|67125.1|67049.7|67127.4|67060.8|67122.5|67038.6|32
1652046000000|2022-05-08 21:40:00|67125.6|67047.6|67123|67057.6|67127.4|67060.4|67121.5|67035.1|45
1652046300000|2022-05-08 21:45:00|67127.4|67039.1|67163.2|67071.4|67163.2|67072.1|67123|67031.5|98
1652046600000|2022-05-08 21:50:00|67162.3|67068.1|67163.6|67071.6|67163.6|67073.6|67155.9|67036.9|27
1652046900000|2022-05-08 21:55:00|67165.7|67050.9|67153.5|67047.6|67191.4|67072.4|67148.7|67031.1|150
1652047200000|2022-05-08 22:00:00|67156.8|67043|67151.9|67032.9|67201.7|67082.7|67139.5|67020.5|286
1652047500000|2022-05-08 22:05:00|67155|67036|67144|67046.5|67158.2|67066.6|67138.8|67025.1|200
1652047800000|2022-05-08 22:10:00|67144.5|67046.4|67158.2|67067|67158.3|67068.6|67138|67037.2|111
1652048100000|2022-05-08 22:15:00|67155.5|67051.6|67144.2|67046.2|67157.6|67066.6|67138.3|67044.3|114
1652048400000|2022-05-08 22:20:00|67150.1|67059|67146.6|67053.2|67153.2|67065.2|67138.2|67033.7|105
1652048700000|2022-05-08 22:25:00|67143.4|67044.6|67150.5|67051|67155.4|67066|67142.9|67043.6|93
1652049000000|2022-05-08 22:30:00|67147.9|67043.8|67144.1|67047.2|67156.8|67067|67141.9|67038|118
1652049300000|2022-05-08 22:35:00|67143.1|67044.3|67145.2|67071.2|67146.9|67085.8|67132.9|67044.3|303
1652049600000|2022-05-08 22:40:00|67143.5|67071.3|67142|67075.7|67146.5|67085.7|67129.3|67070.5|112
1652049900000|2022-05-08 22:45:00|67129.3|67084.2|67140.1|67095.9|67148.5|67101.8|67129.3|67071.6|280
1652050200000|2022-05-08 22:50:00|67139.6|67096.2|67221.6|67106|67226.5|67118.9|67138.2|67093.6|303
1652050500000|2022-05-08 22:55:00|67217.1|67112.5|67201.7|67110.9|67222.5|67123.3|67193.7|67097.8|204
1652050800000|2022-05-08 23:00:00|67194.6|67115.4|67178.7|67132.3|67210.9|67132.9|67178.4|67102.2|457
1652051100000|2022-05-08 23:05:00|67178|67130.9|67191.5|67142.5|67195.8|67147.9|67171.2|67125|405
1652051400000|2022-05-08 23:10:00|67182|67140.3|67198.1|67157.8|67220.7|67162.6|67182|67138|487
1652051700000|2022-05-08 23:15:00|67200|67158.7|67194.9|67174.9|67201.7|67175.6|67186.8|67158.7|251
1652052000000|2022-05-08 23:20:00|67194.1|67174.1|67219|67178.8|67225.7|67182.4|67193|67171.8|218
1652052300000|2022-05-08 23:25:00|67219.5|67178.3|67205.5|67185.5|67223.1|67196.5|67205|67175.5|268
1652052600000|2022-05-08 23:30:00|67206.1|67186.1|67200.5|67180.5|67207.7|67187.7|67196.2|67176.2|267
1652052900000|2022-05-08 23:35:00|67200.2|67180.2|67210|67190|67215.1|67192.2|67197.7|67177.7|325
1652053200000|2022-05-08 23:40:00|67209.8|67189.8|67222.4|67202.4|67228.5|67202.4|67208.5|67186.2|295
1652053500000|2022-05-08 23:45:00|67226.6|67193.7|67226.3|67195.9|67237.5|67204.5|67215.7|67186.4|167
1652053800000|2022-05-08 23:50:00|67224.2|67196.9|67253.6|67207.8|67256|67215.7|67220.3|67189.3|207
1652054100000|2022-05-08 23:55:00|67253.8|67208.6|67258.9|67224|67262.1|67227.3|67249|67200.5|247
1652054400000|2022-05-09 00:00:00|67258.7|67223.4|67280.9|67260.9|67291.9|67271.9|67250.7|67223.4|690
1652054700000|2022-05-09 00:05:00|67281|67261|67304.9|67284.9|67305.4|67285.4|67276|67256|520
1652055000000|2022-05-09 00:10:00|67305.4|67285.4|67314.8|67294.8|67317.8|67301.5|67282|67250.3|667
1652055300000|2022-05-09 00:15:00|67314.7|67294.7|67315.1|67295.1|67315.3|67300.5|67299.3|67279.3|623
1652055600000|2022-05-09 00:20:00|67314.9|67294.9|67335.4|67315.4|67339.5|67319.5|67312.4|67292.4|777
1652055900000|2022-05-09 00:25:00|67335.3|67315.3|67316.8|67296.8|67336.3|67316.3|67306.1|67291.7|577
1652056200000|2022-05-09 00:30:00|67316.7|67296.7|67334.1|67314.1|67340.1|67320.1|67310.1|67291.4|811
1652056500000|2022-05-09 00:35:00|67334.2|67314.2|67356.6|67336.6|67357.7|67337.7|67331.6|67311.6|734
1652056800000|2022-05-09 00:40:00|67356.5|67336.5|67346.9|67326.9|67358.6|67338.6|67338.7|67318.7|566
1652057100000|2022-05-09 00:45:00|67346.8|67326.8|67367.3|67347.3|67369.1|67354.1|67344.7|67324.7|696
1652057400000|2022-05-09 00:50:00|67367.4|67347.4|67376.2|67356.2|67389.8|67369.8|67356.1|67339.4|826
1652057700000|2022-05-09 00:55:00|67376.3|67356.3|67365.1|67345.1|67387.2|67367.2|67365|67345|705
1652058000000|2022-05-09 01:00:00|67365.4|67345.4|67354.3|67334.3|67376.1|67356.1|67349.5|67329.5|938
1652058300000|2022-05-09 01:05:00|67354.5|67334.5|67337.2|67317.2|67356|67336|67308.7|67288.7|828
1652058600000|2022-05-09 01:10:00|67337.1|67317.1|67326.5|67306.5|67346.2|67326.2|67314.4|67294.4|778
1652058900000|2022-05-09 01:15:00|67332.6|67300.6|67380.9|67360.9|67381.9|67361.9|67305|67285|888
1652059200000|2022-05-09 01:20:00|67380.2|67360.2|67439|67419|67469|67449|67380.1|67360.1|954
1652059500000|2022-05-09 01:25:00|67438.6|67418.6|67430.6|67410.6|67441.6|67421.6|67393|67356.9|1038
1652059800000|2022-05-09 01:30:00|67430|67410|67442.4|67422.4|67484.8|67464.8|67414.8|67394.8|1023
1652060100000|2022-05-09 01:35:00|67443.7|67423.7|67483|67451.7|67505.5|67467.7|67440.4|67416.5|999
1652060400000|2022-05-09 01:40:00|67485.8|67450.7|67347.2|67327.2|67487.6|67455.2|67339.5|67309.5|1068
1652060700000|2022-05-09 01:45:00|67348.6|67328.6|67372.5|67352.5|67374.4|67354.4|67336.8|67316.8|888
1652061000000|2022-05-09 01:50:00|67372.6|67352.6|67330.1|67310.1|67382.5|67362.5|67325.4|67305.4|949
1652061300000|2022-05-09 01:55:00|67330.4|67310.4|67332.1|67312.1|67364.7|67344.7|67305.8|67285.8|975
1652061600000|2022-05-09 02:00:00|67333.2|67313.2|67389.4|67369.4|67391.5|67371.5|67318.4|67298.4|807
1652061900000|2022-05-09 02:05:00|67389.9|67369.9|67329.7|67309.7|67399.5|67379.5|67328.7|67308.7|877
1652062200000|2022-05-09 02:10:00|67329.5|67309.5|67444.2|67424.2|67468.9|67432.5|67329.5|67309.5|880
1652062500000|2022-05-09 02:15:00|67440.4|67420.4|67417.7|67397.7|67442.3|67422.3|67387.5|67367.5|873
1652062800000|2022-05-09 02:20:00|67417.8|67397.8|67383.8|67363.8|67431.7|67411.7|67383.8|67363.8|903
1652063100000|2022-05-09 02:25:00|67383.7|67363.7|67422.2|67402.2|67434.9|67414.9|67380.9|67360.9|852
1652063400000|2022-05-09 02:30:00|67421.8|67401.8|67410.2|67390.2|67423.7|67403.7|67380.3|67360.3|875
1652063700000|2022-05-09 02:35:00|67410.3|67390.3|67448|67428|67448.2|67433.3|67402.4|67382.4|774
1652064000000|2022-05-09 02:40:00|67448.2|67428.2|67481.3|67461.3|67483.6|67463.6|67440.4|67420.4|941
1652064300000|2022-05-09 02:45:00|67481.4|67461.4|67483.8|67463.8|67485.6|67470.3|67466.2|67446.2|737
1652064600000|2022-05-09 02:50:00|67483.7|67463.7|67466|67446|67484.2|67468.6|67460.3|67440.3|788
1652064900000|2022-05-09 02:55:00|67466.8|67446.8|67439.9|67419.9|67467.1|67447.1|67421.7|67401.7|822
1652065200000|2022-05-09 03:00:00|67439.6|67419.6|67445.8|67425.8|67460.4|67440.4|67422.5|67402.5|830
1652065500000|2022-05-09 03:05:00|67445.6|67425.6|67450.5|67430.5|67452.4|67432.4|67422.8|67402.8|786
1652065800000|2022-05-09 03:10:00|67450.9|67430.9|67461.9|67441.9|67480.7|67460.7|67439|67419|913
1652066100000|2022-05-09 03:15:00|67460.3|67440.3|67466.6|67446.6|67485.5|67470.3|67455.1|67435.1|858
1652066400000|2022-05-09 03:20:00|67466.3|67446.3|67455.2|67435.2|67472.3|67452.3|67449.5|67429.5|717
1652066700000|2022-05-09 03:25:00|67455.3|67435.3|67459.6|67439.6|67461.4|67441.4|67450.2|67430.2|766
1652067000000|2022-05-09 03:30:00|67459.1|67439.1|67467.8|67447.8|67473.1|67453.1|67457.2|67437.2|606
1652067300000|2022-05-09 03:35:00|67467.7|67447.7|67478.8|67458.8|67480.5|67460.5|67465.9|67445.9|548
1652067600000|2022-05-09 03:40:00|67478.4|67458.4|67507.5|67487.5|67508.1|67488.1|67478.4|67458.4|618
1652067900000|2022-05-09 03:45:00|67507.7|67487.7|67502.3|67482.3|67518.5|67498.5|67478.7|67458.7|790
1652068200000|2022-05-09 03:50:00|67502.2|67482.2|67501.3|67481.3|67507.5|67489.3|67489.7|67469.7|744
1652068500000|2022-05-09 03:55:00|67499.6|67479.6|67496.6|67476.6|67502.3|67482.3|67494.2|67474.2|639
1652068800000|2022-05-09 04:00:00|67496.4|67476.4|67485.5|67475.5|67496.6|67476.6|67478.4|67462.8|530
1652069100000|2022-05-09 04:05:00|67485.2|67475.2|67478|67468|67491.1|67475.7|67477.1|67461.8|381
1652069400000|2022-05-09 04:10:00|67478.9|67468.9|67489|67469|67490.4|67474.4|67477.3|67462.6|533
1652069700000|2022-05-09 04:15:00|67488.9|67468.9|67484|67464|67492.2|67475.4|67480.7|67462.3|426
1652070000000|2022-05-09 04:20:00|67483.7|67463.7|67507.3|67487.3|67510.8|67494.5|67481.5|67461.5|559
1652070300000|2022-05-09 04:25:00|67507.5|67487.5|67471.9|67451.9|67508.5|67493|67470.5|67450.5|406
1652070600000|2022-05-09 04:30:00|67472|67452|67469.8|67449.8|67475.6|67460.5|67462.1|67447.2|377
1652070900000|2022-05-09 04:35:00|67469.9|67449.9|67473.5|67453.5|67484.3|67469|67463.7|67448.8|433
1652071200000|2022-05-09 04:40:00|67473.6|67453.6|67483.5|67463.5|67484.4|67464.4|67463|67443|455
1652071500000|2022-05-09 04:45:00|67483.4|67463.4|67499.9|67479.9|67500.1|67480.1|67482.9|67456.4|360
1652071800000|2022-05-09 04:50:00|67500|67480|67498.4|67478.4|67509.4|67494.6|67493.7|67475.9|462
1652072100000|2022-05-09 04:55:00|67498.3|67478.3|67532.5|67522.5|67559.5|67539.5|67493.1|67475.8|667
1652072400000|2022-05-09 05:00:00|67532.2|67522.2|67551.1|67541.1|67578|67558.6|67532.2|67515.3|771
1652072700000|2022-05-09 05:05:00|67554.9|67534.9|67566.1|67546.1|67581.5|67561.5|67541.1|67526.1|808
1652073000000|2022-05-09 05:10:00|67566|67546|67567.4|67547.4|67586.7|67571.4|67557|67541.8|738
1652073300000|2022-05-09 05:15:00|67567.6|67547.6|67569.3|67549.3|67582.2|67566.6|67546|67529.4|696
1652073600000|2022-05-09 05:20:00|67569.4|67549.4|67571.7|67551.7|67580.8|67561.3|67556.6|67539.7|802
1652073900000|2022-05-09 05:25:00|67571.6|67551.6|67577.9|67567.9|67586.2|67569.4|67564.7|67548.1|672
1652074200000|2022-05-09 05:30:00|67577.8|67567.8|67614.7|67594.7|67614.9|67594.9|67574.4|67554.8|755
1652074500000|2022-05-09 05:35:00|67614.6|67594.6|67604|67584|67659.7|67639.7|67588.4|67568.4|856
1652074800000|2022-05-09 05:40:00|67603.9|67583.9|67622.5|67602.5|67643.2|67626.9|67596.1|67577.9|898
1652075100000|2022-05-09 05:45:00|67622.3|67602.3|67643.6|67623.6|67656|67636.9|67616.8|67599|797
1652075400000|2022-05-09 05:50:00|67641.5|67621.5|67645.4|67625.4|67661|67641|67625.4|67609.7|773
1652075700000|2022-05-09 05:55:00|67647.2|67627.2|67625.2|67605.2|67668.9|67648.9|67622.2|67596.7|827
1652076000000|2022-05-09 06:00:00|67627.8|67607.8|67614.4|67594.4|67637.5|67610.3|67610.7|67590.7|703
1652076300000|2022-05-09 06:05:00|67614.3|67594.3|67606.4|67586.4|67628.3|67597.9|67580.9|67551.1|892
1652076600000|2022-05-09 06:10:00|67606.6|67586.6|67593.1|67573.1|67608.3|67588.3|67570.2|67523.7|822
1652076900000|2022-05-09 06:15:00|67593.2|67573.2|67586.5|67566.5|67634|67604.5|67577.7|67557.7|842
1652077200000|2022-05-09 06:20:00|67586.2|67566.2|67606.4|67586.4|67616.3|67596.3|67586.2|67566.2|736
1652077500000|2022-05-09 06:25:00|67605.8|67585.8|67608.9|67588.9|67620.7|67600.7|67603.5|67583.5|711
1652077800000|2022-05-09 06:30:00|67608.6|67588.6|67605|67585|67617.4|67597.4|67596.7|67576.7|536
1652078100000|2022-05-09 06:35:00|67604.8|67584.8|67600.7|67580.7|67608.1|67588.3|67585.2|67570.4|494
1652078400000|2022-05-09 06:40:00|67601.5|67581.5|67602|67582|67609.2|67589.2|67591.6|67573.4|577
1652078700000|2022-05-09 06:45:00|67601.8|67581.8|67636.8|67616.8|67637.2|67617.2|67601.8|67581.8|476
1652079000000|2022-05-09 06:50:00|67637|67617|67656.4|67636.4|67657.2|67637.2|67620|67604.7|606
1652079300000|2022-05-09 06:55:00|67656.2|67636.2|67656.7|67636.7|67661.7|67641.7|67650.6|67630.6|715
1652079600000|2022-05-09 07:00:00|67656.8|67636.8|67614.5|67594.5|67659.5|67644.7|67602.6|67582.7|887
1652079900000|2022-05-09 07:05:00|67614.3|67594.3|67638.3|67618.3|67639.3|67619.3|67592.2|67577.2|854
1652080200000|2022-05-09 07:10:00|67637.7|67617.7|67575.3|67555.3|67638.5|67618.5|67569.9|67554.8|865
1652080500000|2022-05-09 07:15:00|67575.8|67555.8|67590.9|67570.9|67605|67585|67571.2|67555.3|970
1652080800000|2022-05-09 07:20:00|67590.8|67570.8|67625.6|67605.6|67628.8|67608.8|67585.9|67565.9|849
1652081100000|2022-05-09 07:25:00|67626|67606|67670.9|67650.9|67674.9|67654.9|67615.3|67595.3|838
1652081400000|2022-05-09 07:30:00|67668.5|67648.5|67619.9|67599.9|67669.1|67649.1|67619.1|67599.1|717
1652081700000|2022-05-09 07:35:00|67619.8|67599.8|67648.2|67628.2|67654.8|67634.8|67614.4|67594.4|627
1652082000000|2022-05-09 07:40:00|67647.7|67627.7|67654.3|67634.3|67656|67637.6|67641.1|67621.1|720
1652082300000|2022-05-09 07:45:00|67654.2|67634.2|67662.2|67642.2|67662.8|67642.8|67644.7|67624.7|687
1652082600000|2022-05-09 07:50:00|67662.3|67642.3|67734.5|67714.5|67741.2|67721.2|67656.8|67641.3|725
1652082900000|2022-05-09 07:55:00|67734.4|67714.4|67725.1|67715.1|67742.4|67725.7|67716.7|67700.5|871
1652083200000|2022-05-09 08:00:00|67724.5|67714.5|67737.4|67717.4|67770.2|67754.8|67715.9|67700.6|838
1652083500000|2022-05-09 08:05:00|67738.2|67718.2|67664.5|67644.5|67746.4|67726.4|67660.3|67640.3|849
1652083800000|2022-05-09 08:10:00|67664.3|67644.3|67643.6|67623.6|67672.1|67652.1|67636|67616|864
1652084100000|2022-05-09 08:15:00|67643.9|67623.9|67650|67630|67657.6|67637.6|67638.4|67618.4|758
1652084400000|2022-05-09 08:20:00|67650.2|67630.2|67689.4|67669.4|67701.2|67681.2|67650.1|67630.1|885
1652084700000|2022-05-09 08:25:00|67689.5|67669.5|67674.3|67654.3|67694.6|67674.6|67672.1|67652.1|771
1652085000000|2022-05-09 08:30:00|67674|67654|67694.3|67674.3|67702.9|67682.9|67673.9|67653.9|819
1652085300000|2022-05-09 08:35:00|67694.4|67674.4|67723.7|67703.7|67727.2|67707.2|67694.1|67674.4|661
1652085600000|2022-05-09 08:40:00|67723.6|67703.6|67733.6|67713.6|67744.6|67718.8|67714.5|67694.5|727
1652085900000|2022-05-09 08:45:00|67733.8|67713.8|67757.6|67737.6|67769.5|67744.2|67730.2|67710.2|777
1652086200000|2022-05-09 08:50:00|67757.9|67737.9|67759.4|67739.4|67764.3|67744.3|67748.6|67726.6|618
1652086500000|2022-05-09 08:55:00|67759.5|67739.5|67758.2|67738.2|67776.2|67756.2|67756|67736|658
1652086800000|2022-05-09 09:00:00|67758|67738|67717.8|67697.8|67758.6|67738.6|67715.7|67695.7|840
1652087100000|2022-05-09 09:05:00|67717.6|67697.6|67701.3|67681.3|67721.2|67701.2|67686.8|67666.8|768
1652087400000|2022-05-09 09:10:00|67701.8|67681.8|67698.4|67678.4|67705.1|67685.1|67691.8|67676.2|465
1652087700000|2022-05-09 09:15:00|67698.3|67678.3|67699.6|67679.6|67706.7|67686.7|67692.8|67676.6|470
1652088000000|2022-05-09 09:20:00|67699.8|67679.8|67690.8|67670.8|67700|67681.5|67680.1|67660.1|543
1652088300000|2022-05-09 09:25:00|67691.2|67671.2|67708.2|67688.2|67720.5|67700.5|67688.8|67669.2|688
1652088600000|2022-05-09 09:30:00|67708.1|67688.1|67699.9|67679.9|67714.6|67694.6|67695.2|67675.2|598
1652088900000|2022-05-09 09:35:00|67700.1|67680.1|67703.4|67683.4|67713.2|67697.2|67693.5|67675.2|532
1652089200000|2022-05-09 09:40:00|67702.6|67682.6|67709.5|67689.5|67722.2|67702.2|67698.9|67678.9|546
1652089500000|2022-05-09 09:45:00|67710|67690|67703.1|67683.1|67710|67690|67698.3|67679.8|636
1652089800000|2022-05-09 09:50:00|67703.6|67683.6|67701.8|67681.8|67704.1|67686.9|67688.2|67672.2|639
1652090100000|2022-05-09 09:55:00|67701.6|67681.6|67709.4|67689.4|67715.9|67695.9|67688.3|67673|600
1652090400000|2022-05-09 10:00:00|67709.3|67689.3|67698.4|67678.4|67716.3|67696.3|67691.7|67671.7|632
1652090700000|2022-05-09 10:05:00|67698.6|67678.6|67667.7|67647.7|67699.7|67679.7|67667.7|67647.7|606
1652091000000|2022-05-09 10:10:00|67667.8|67647.8|67671|67651|67682.2|67662.2|67660|67643.3|521
1652091300000|2022-05-09 10:15:00|67670.1|67650.1|67699.4|67679.4|67703.3|67683.3|67669.3|67649.3|698
1652091600000|2022-05-09 10:20:00|67699.5|67679.5|67706.1|67696.1|67716.9|67699.9|67695.7|67675.7|658
1652091900000|2022-05-09 10:25:00|67711.1|67691.1|67699.2|67689.2|67714.1|67700.6|67698.4|67683.5|607
1652092200000|2022-05-09 10:30:00|67699.6|67689.6|67721.8|67701.8|67726.8|67710.8|67699.2|67682.6|658
1652092500000|2022-05-09 10:35:00|67722|67702|67718.2|67708.2|67725.3|67709.7|67717.7|67700.3|481
1652092800000|2022-05-09 10:40:00|67718.1|67708.1|67734.8|67714.8|67754.3|67734.3|67717.7|67702.5|637
1652093100000|2022-05-09 10:45:00|67734.6|67714.6|67711.2|67691.2|67734.7|67714.7|67701.7|67686.3|794
1652093400000|2022-05-09 10:50:00|67711|67691|67707.8|67697.8|67719|67703.7|67702.1|67686.4|770
1652093700000|2022-05-09 10:55:00|67708|67698|67720.4|67700.4|67720.4|67701.9|67703|67686.7|507
1652094000000|2022-05-09 11:00:00|67720.3|67700.3|67725.3|67715.3|67730.8|67715.9|67714.8|67700.1|528
1652094300000|2022-05-09 11:05:00|67725.5|67715.5|67751.6|67731.6|67752.1|67732.1|67721.5|67705.8|613
1652094600000|2022-05-09 11:10:00|67751.7|67731.7|67723.7|67713.7|67758.1|67739.3|67717.6|67702.6|690
1652094900000|2022-05-09 11:15:00|67723.8|67713.8|67723.7|67703.7|67729.2|67717.1|67718.4|67703.6|584
1652095200000|2022-05-09 11:20:00|67718.8|67708.8|67719.7|67709.7|67728.9|67714.1|67716.1|67704.1|554
1652095500000|2022-05-09 11:25:00|67719.4|67709.4|67704.9|67694.9|67721|67711|67699.8|67682.1|535
1652095800000|2022-05-09 11:30:00|67705.2|67695.2|67707.8|67697.8|67708.8|67697.8|67701.5|67686.3|468
1652096100000|2022-05-09 11:35:00|67707.6|67697.6|67701|67691|67711.4|67701.4|67699.6|67685|462
1652096400000|2022-05-09 11:40:00|67700.9|67690.9|67657.2|67647.2|67701|67691|67655.6|67640.2|633
1652096700000|2022-05-09 11:45:00|67657.1|67647.1|67652.8|67642.8|67669.7|67659.1|67652.6|67640.4|715
1652097000000|2022-05-09 11:50:00|67652.7|67642.7|67617.1|67607.1|67663.2|67648.2|67616.3|67604.7|814
1652097300000|2022-05-09 11:55:00|67616.7|67606.7|67590.4|67570.4|67618.6|67607.3|67573|67544.3|766
1652097600000|2022-05-09 12:00:00|67590.7|67570.7|67557.6|67537.6|67622.5|67576.1|67554.3|67534.3|964
1652097900000|2022-05-09 12:05:00|67557.3|67537.3|67494|67474|67563.1|67543.1|67454.1|67434.1|1034
1652098200000|2022-05-09 12:10:00|67494.2|67474.2|67523.8|67503.8|67556.5|67535.7|67487.3|67467.3|1049
1652098500000|2022-05-09 12:15:00|67523.9|67503.9|67565.2|67545.2|67575.7|67555.7|67492.1|67472.1|1014
1652098800000|2022-05-09 12:20:00|67565.9|67545.9|67527.4|67507.4|67569.2|67549.2|67512.2|67492.2|997
1652099100000|2022-05-09 12:25:00|67527.2|67507.2|67489|67479|67535.1|67515.1|67487.5|67471.1|935
1652099400000|2022-05-09 12:30:00|67488.6|67478.6|67493.6|67473.6|67513.9|67493.9|67478.1|67462.1|936
1652099700000|2022-05-09 12:35:00|67494.2|67474.2|67480.1|67470.1|67496.8|67478.9|67467|67450.5|863
1652100000000|2022-05-09 12:40:00|67484.9|67464.9|67497|67477|67517.1|67497.6|67467.4|67455.4|909
1652100300000|2022-05-09 12:45:00|67496.7|67476.7|67521.1|67501.1|67523.4|67507.2|67491.2|67474.3|748
1652100600000|2022-05-09 12:50:00|67521.2|67501.2|67561.1|67541.1|67561.1|67541.1|67519|67500.5|621
1652100900000|2022-05-09 12:55:00|67561.3|67541.3|67582.7|67562.7|67586.6|67573.1|67554|67534|795
1652101200000|2022-05-09 13:00:00|67582.8|67562.8|67601.2|67591.2|67618.4|67604.1|67578.4|67562.8|945
1652101500000|2022-05-09 13:05:00|67601.5|67591.5|67637.7|67617.7|67654.1|67620.3|67578.8|67558.8|955
1652101800000|2022-05-09 13:10:00|67638|67618|67646.9|67636.9|67658|67642.8|67633.8|67617|904
1652102100000|2022-05-09 13:15:00|67647.5|67637.5|67643.8|67633.8|67667.3|67651.3|67631.1|67611.1|865
1652102400000|2022-05-09 13:20:00|67643.9|67633.9|67656.4|67646.4|67674.3|67659|67641.4|67626.5|757
1652102700000|2022-05-09 13:25:00|67661.8|67641.8|67656|67646|67671.9|67652.3|67650.1|67633.4|774
1652103000000|2022-05-09 13:30:00|67655.7|67645.7|67644.2|67634.2|67661.4|67646.7|67631.1|67613.8|923
1652103300000|2022-05-09 13:35:00|67644.1|67634.1|67623|67603|67646.5|67634.1|67607.8|67594.2|897
1652103600000|2022-05-09 13:40:00|67623.2|67603.2|67637.7|67617.7|67661.7|67641.7|67619.5|67603.2|1018
1652103900000|2022-05-09 13:45:00|67637.6|67617.6|67644.9|67624.9|67665.2|67650.3|67631.4|67615.7|956
1652104200000|2022-05-09 13:50:00|67645.5|67625.5|67616.7|67596.7|67655.5|67640.2|67600.9|67584.3|927
1652104500000|2022-05-09 13:55:00|67617.3|67597.3|67612.9|67592.9|67645.3|67630.7|67605.9|67590.7|934
1652104800000|2022-05-09 14:00:00|67611.3|67591.3|67618|67598|67627.5|67607.5|67580.4|67564.2|970
1652105100000|2022-05-09 14:05:00|67617.7|67597.7|67604|67594|67631.5|67617.5|67603.2|67587.3|877
1652105400000|2022-05-09 14:10:00|67603.8|67593.8|67600.7|67590.7|67611.9|67601.9|67592.8|67579.9|841
1652105700000|2022-05-09 14:15:00|67600.9|67590.9|67654.7|67644.7|67658.1|67645.1|67600.1|67590.1|842
1652106000000|2022-05-09 14:20:00|67654.3|67644.3|67669.6|67659.6|67684.3|67669.3|67653.8|67639.1|822
1652106300000|2022-05-09 14:25:00|67669|67659|67657.3|67647.3|67680|67665.3|67649.8|67635.4|708
1652106600000|2022-05-09 14:30:00|67657.7|67647.7|67677.5|67657.5|67682.9|67667.8|67646.5|67632.1|731
1652106900000|2022-05-09 14:35:00|67677.6|67657.6|67680.4|67670.4|67696.9|67680.6|67658.3|67643|890
1652107200000|2022-05-09 14:40:00|67680.8|67670.8|67623.5|67603.5|67691.5|67676.7|67618|67602.8|744
1652107500000|2022-05-09 14:45:00|67623.4|67603.4|67603.2|67583.2|67623.7|67608.8|67584.9|67564.9|723
1652107800000|2022-05-09 14:50:00|67603.1|67583.1|67627.2|67607.2|67640|67620|67590.4|67570.4|883
1652108100000|2022-05-09 14:55:00|67627.5|67607.5|67655.1|67645.1|67655.2|67645.2|67626.1|67606.1|929
1652108400000|2022-05-09 15:00:00|67654.9|67644.9|67644.1|67634.1|67666.1|67651.2|67638.8|67623.8|799
1652108700000|2022-05-09 15:05:00|67644.2|67634.2|67653.2|67643.2|67662.4|67646.6|67631.7|67616.4|718
1652109000000|2022-05-09 15:10:00|67653|67643|67649.8|67639.8|67662.9|67648.4|67637.6|67622.2|635
1652109300000|2022-05-09 15:15:00|67649.7|67639.7|67657.6|67637.6|67664.1|67653.1|67648.4|67634|613
1652109600000|2022-05-09 15:20:00|67657.9|67637.9|67638.8|67618.8|67666.7|67650.7|67637.8|67617.8|679
1652109900000|2022-05-09 15:25:00|67638.7|67618.7|67652.4|67632.4|67657.2|67639.9|67630|67610|718
1652110200000|2022-05-09 15:30:00|67650.4|67630.4|67640.6|67620.6|67663.3|67646.3|67640.5|67620.5|734
1652110500000|2022-05-09 15:35:00|67640.7|67620.7|67609.3|67589.3|67647.5|67627.5|67607.7|67587.7|695
1652110800000|2022-05-09 15:40:00|67609.7|67589.7|67579.4|67559.4|67610|67590|67578.5|67558.5|738
1652111100000|2022-05-09 15:45:00|67579.1|67559.1|67568.3|67558.3|67581.8|67565.6|67545.2|67528.3|680
1652111400000|2022-05-09 15:50:00|67568.5|67558.5|67552.7|67542.7|67568.5|67558.5|67531.2|67516.8|795
1652111700000|2022-05-09 15:55:00|67552.8|67542.8|67552.8|67542.8|67569.7|67555.5|67551.5|67537.5|823
1652112000000|2022-05-09 16:00:00|67552.9|67542.9|67552|67542|67573.8|67558.5|67545.7|67530.4|791
1652112300000|2022-05-09 16:05:00|67551.9|67541.9|67521.8|67501.8|67557.3|67543.1|67511.9|67497.5|796
1652112600000|2022-05-09 16:10:00|67516.9|67506.9|67493.1|67473.1|67518.7|67506.9|67481.8|67461.8|920
1652112900000|2022-05-09 16:15:00|67493.3|67473.3|67466|67446|67493.6|67473.6|67456.5|67436.5|945
1652113200000|2022-05-09 16:20:00|67466.3|67446.3|67424.4|67404.4|67467.7|67452.5|67403.5|67383.5|947
1652113500000|2022-05-09 16:25:00|67424.3|67404.3|67402.6|67382.6|67433|67413|67397.8|67381.4|922
1652113800000|2022-05-09 16:30:00|67402.7|67382.7|67413.4|67393.4|67428.3|67408.3|67386.4|67371.3|826
1652114100000|2022-05-09 16:35:00|67413.5|67393.5|67446.2|67436.2|67453.9|67437.4|67409.7|67393.5|852
1652114400000|2022-05-09 16:40:00|67446.3|67436.3|67492.7|67472.7|67492.8|67472.8|67438.6|67423.6|732
1652114700000|2022-05-09 16:45:00|67492.6|67472.6|67490.6|67480.6|67511.7|67497|67488.6|67471.6|713
1652115000000|2022-05-09 16:50:00|67495.6|67475.6|67521|67501|67527|67507|67489.9|67475.3|606
1652115300000|2022-05-09 16:55:00|67520.9|67500.9|67514.1|67504.1|67525.3|67511.2|67510.4|67494|536
1652115600000|2022-05-09 17:00:00|67514.2|67504.2|67489|67479|67520.7|67506|67488|67472.7|708
1652115900000|2022-05-09 17:05:00|67489.1|67479.1|67506.9|67486.9|67509.8|67493.1|67487.8|67473.1|586
1652116200000|2022-05-09 17:10:00|67506.7|67486.7|67537.9|67517.9|67539.1|67519.1|67502.4|67486.7|714
1652116500000|2022-05-09 17:15:00|67538|67518|67521.4|67501.4|67542|67522|67517.6|67497.6|770
1652116800000|2022-05-09 17:20:00|67521.3|67501.3|67546.4|67526.4|67547.1|67527.1|67517.6|67497.6|786
1652117100000|2022-05-09 17:25:00|67546.3|67526.3|67536.3|67516.3|67549.2|67529.2|67527.3|67507.3|756
1652117400000|2022-05-09 17:30:00|67536.2|67516.2|67543.4|67523.4|67549|67529|67522.2|67504.2|779
1652117700000|2022-05-09 17:35:00|67543.8|67523.8|67591.7|67571.7|67598.8|67578.8|67543.8|67523.8|758
1652118000000|2022-05-09 17:40:00|67591.8|67571.8|67572.7|67562.7|67593.4|67577.6|67565.1|67549.4|604
1652118300000|2022-05-09 17:45:00|67572.8|67562.8|67591.5|67571.5|67596.3|67580.6|67572.8|67557.6|637
1652118600000|2022-05-09 17:50:00|67591.4|67571.4|67582.3|67572.3|67598.3|67588.3|67582.1|67567.3|565
1652118900000|2022-05-09 17:55:00|67582.4|67572.4|67562.3|67552.3|67590|67574.9|67556.5|67541.3|764
1652119200000|2022-05-09 18:00:00|67562|67552|67552.9|67542.9|67566.2|67552.5|67548.3|67533.2|756
1652119500000|2022-05-09 18:05:00|67558.1|67538.1|67570.7|67550.7|67572.5|67556.5|67551|67536.2|759
1652119800000|2022-05-09 18:10:00|67570.6|67550.6|67571.5|67551.5|67574.7|67558.7|67559.2|67543.9|803
1652120100000|2022-05-09 18:15:00|67566.6|67556.6|67554.4|67544.4|67572.5|67556.8|67551.5|67533.6|776
1652120400000|2022-05-09 18:20:00|67554.2|67544.2|67583.3|67563.3|67587.4|67569.4|67554.2|67542.6|610
1652120700000|2022-05-09 18:25:00|67583.2|67563.2|67595.1|67575.1|67596.7|67581|67575.1|67560.2|679
1652121000000|2022-05-09 18:30:00|67595.6|67575.6|67584.3|67564.3|67607.1|67591.2|67577.8|67557.8|650
1652121300000|2022-05-09 18:35:00|67584.1|67564.1|67583|67573|67592|67578.3|67571.1|67556.5|646
1652121600000|2022-05-09 18:40:00|67584.3|67574.3|67578|67568|67588.5|67578.5|67574.3|67564.3|575
1652121900000|2022-05-09 18:45:00|67577.9|67567.9|67574.8|67564.8|67583|67568.9|67559.1|67544.6|584
1652122200000|2022-05-09 18:50:00|67574.7|67564.7|67572.1|67562.1|67594|67575.5|67566.4|67552.8|755
1652122500000|2022-05-09 18:55:00|67572|67562|67559.8|67549.8|67576.4|67562.3|67550.3|67535.2|790
1652122800000|2022-05-09 19:00:00|67559.7|67549.7|67561.7|67541.7|67575.7|67559.5|67537.1|67522.1|779
1652123100000|2022-05-09 19:05:00|67561.9|67541.9|67562.5|67542.5|67564.9|67549.9|67542.8|67527.8|774
1652123400000|2022-05-09 19:10:00|67562.6|67542.6|67543.3|67523.3|67562.6|67547.1|67538.7|67521|804
1652123700000|2022-05-09 19:15:00|67543.1|67523.1|67546.7|67526.7|67553.3|67538.2|67539.6|67522.1|634
1652124000000|2022-05-09 19:20:00|67548.3|67528.3|67549|67529|67556.9|67540.5|67541.7|67526.1|669
1652124300000|2022-05-09 19:25:00|67548.8|67528.8|67557.9|67537.9|67562.4|67546.4|67547.4|67528.8|565
1652124600000|2022-05-09 19:30:00|67558.2|67538.2|67563.6|67543.6|67567.7|67551.1|67553.5|67538.2|605
1652124900000|2022-05-09 19:35:00|67563.2|67543.2|67567.8|67547.8|67569.1|67553.9|67555.8|67540.7|619
1652125200000|2022-05-09 19:40:00|67567.7|67547.7|67602|67582|67605.4|67585.4|67563.4|67547.5|576
1652125500000|2022-05-09 19:45:00|67602.1|67582.1|67602.2|67582.2|67604.8|67588.4|67595.9|67579.4|330
1652125800000|2022-05-09 19:50:00|67602.1|67582.1|67600.7|67580.7|67608.1|67592.8|67581.3|67561.3|538
1652126100000|2022-05-09 19:55:00|67600.4|67580.4|67580.2|67560.2|67600.4|67584.6|67569.2|67549.2|722
1652126400000|2022-05-09 20:00:00|67580.4|67560.4|67581.3|67561.3|67602|67582|67578.7|67558.7|354
1652126700000|2022-05-09 20:05:00|67581.2|67561.2|67579.8|67559.8|67583.4|67567.3|67576|67557.5|310
1652127000000|2022-05-09 20:10:00|67580.3|67560.3|67586|67566|67586.3|67566.3|67576.1|67558.8|330
1652127300000|2022-05-09 20:15:00|67586.2|67566.2|67597.5|67587.5|67603.3|67588.5|67586.2|67566.2|266
1652127600000|2022-05-09 20:20:00|67597.6|67587.6|67592.4|67582.4|67602.5|67587.6|67592.3|67573.9|239
1652127900000|2022-05-09 20:25:00|67592.5|67582.5|67573|67553|67597.3|67582.6|67566.5|67542.3|448
1652128200000|2022-05-09 20:30:00|67572.7|67552.7|67593.4|67573.4|67600.9|67577.3|67571.2|67545.6|538
1652128500000|2022-05-09 20:35:00|67593.1|67573.1|67597.9|67566.9|67610.4|67578.2|67583.4|67552.3|511
1652128800000|2022-05-09 20:40:00|67592|67572|67600.6|67580.6|67607.1|67583.8|67589.9|67560.7|581
1652129100000|2022-05-09 20:45:00|67601.5|67581.5|67599.4|67579.4|67605.6|67585.6|67593.2|67569.5|406
1652129400000|2022-05-09 20:50:00|67600.6|67580.6|67601.7|67581.7|67614.2|67583.9|67597.7|67567.1|536
1652129700000|2022-05-09 20:55:00|67602.9|67582.9|67635.4|67534.1|67637.8|67582.9|67596.1|67502.2|555
1652130000000|2022-05-09 21:00:00|67632.9|67532.1|67615.5|67496.5|67652.8|67536.8|67615.5|67496.5|52
1652130300000|2022-05-09 21:05:00|67617.4|67498.4|67601.3|67482.3|67620.7|67501.7|67601.3|67482.3|105
1652130600000|2022-05-09 21:10:00|67598.5|67479.5|67607.2|67488.2|67637.6|67518.6|67531.5|67412.5|181
1652130900000|2022-05-09 21:15:00|67605.5|67486.5|67624.2|67505.2|67651.7|67532.7|67596.2|67477.2|231
1652131200000|2022-05-09 21:20:00|67624.1|67505.1|67605|67486|67632.4|67513.4|67597|67478|143
1652131500000|2022-05-09 21:25:00|67607.4|67488.4|67649.7|67530.7|67670.4|67551.4|67597.7|67478.7|179
1652131800000|2022-05-09 21:30:00|67647.5|67528.5|67622.9|67503.9|67660.9|67541.9|67622.6|67503.6|208
1652132100000|2022-05-09 21:35:00|67623.1|67504.1|67624.3|67505.3|67659.9|67540.9|67622.2|67503.2|110
1652132400000|2022-05-09 21:40:00|67625.8|67506.8|67624.8|67505.8|67659.1|67540.1|67621.8|67502.8|96
1652132700000|2022-05-09 21:45:00|67636.7|67517.7|67630.4|67511.4|67683.6|67564.6|67622.4|67503.4|147
1652133000000|2022-05-09 21:50:00|67623|67504|67642.2|67523.2|67661.6|67542.6|67622.5|67503.5|175
1652133300000|2022-05-09 21:55:00|67648.8|67529.8|67664.5|67545.5|67664.8|67545.8|67624|67505|138
1652133600000|2022-05-09 22:00:00|67648.3|67529.3|67642.8|67523.8|67665.9|67546.9|67597.1|67478.1|521
1652133900000|2022-05-09 22:05:00|67644.3|67525.3|67658.1|67539.1|67675|67556|67629|67510|258
1652134200000|2022-05-09 22:10:00|67666.7|67547.7|67662.5|67563.4|67684.4|67565.4|67649.6|67530.6|374
1652134500000|2022-05-09 22:15:00|67655.4|67560.8|67662.1|67564.9|67690.4|67572.8|67653.1|67548.6|211
1652134800000|2022-05-09 22:20:00|67658.9|67559.7|67663.9|67570.4|67683.9|67574.1|67657.5|67556|74
1652135100000|2022-05-09 22:25:00|67656.2|67558.8|67669.7|67566|67684.5|67573.6|67651.3|67554.4|126
1652135400000|2022-05-09 22:30:00|67664.9|67562.5|67643.4|67569.5|67682.4|67579.6|67637|67557.2|323
1652135700000|2022-05-09 22:35:00|67638.4|67568.5|67651.2|67570.3|67669.3|67572.6|67632.6|67553.2|95
1652136000000|2022-05-09 22:40:00|67637.2|67559.8|67640.6|67561.5|67668|67571.5|67632.6|67549|90
1652136300000|2022-05-09 22:45:00|67641.5|67562.5|67645.4|67572|67669|67572|67636.1|67549.2|99
1652136600000|2022-05-09 22:50:00|67648|67571.3|67653|67557|67673.9|67572.3|67640.5|67546.6|119
1652136900000|2022-05-09 22:55:00|67647.4|67564.9|67651.2|67569.7|67671.3|67572.3|67636.2|67548.1|86
1652137200000|2022-05-09 23:00:00|67651.9|67569.6|67649.1|67530.1|67670.6|67572.3|67631.4|67512.4|264
1652137500000|2022-05-09 23:05:00|67652.5|67533.5|67628.5|67509.5|67663.3|67544.3|67623|67504|356
1652137800000|2022-05-09 23:10:00|67628.4|67509.4|67627.8|67508.8|67645|67526|67624.8|67505.8|212
1652138100000|2022-05-09 23:15:00|67625.9|67506.9|67638.2|67519.2|67650.7|67531.7|67624.2|67505.2|153
1652138400000|2022-05-09 23:20:00|67632.6|67513.6|67617.7|67498.7|67636.1|67517.1|67609.9|67490.9|321
1652138700000|2022-05-09 23:25:00|67616|67497|67593.9|67527.3|67627.5|67531.7|67581.5|67464.9|668
1652139000000|2022-05-09 23:30:00|67594|67527.4|67599.8|67536.3|67634.2|67541.2|67591.9|67507.2|646
1652139300000|2022-05-09 23:35:00|67599.7|67535.4|67593.4|67543.1|67604.9|67553.5|67580.7|67531.9|427
1652139600000|2022-05-09 23:40:00|67593.2|67542.9|67580.5|67560.5|67597.2|67568|67577.8|67540.1|393
1652139900000|2022-05-09 23:45:00|67580.4|67560.4|67578.8|67548.8|67598.1|67565.1|67573.5|67541.8|370
1652140200000|2022-05-09 23:50:00|67573|67553|67586.4|67555|67590.6|67558.2|67571.3|67543.8|356
1652140500000|2022-05-09 23:55:00|67577.7|67557.7|67581.4|67561.4|67589.4|67564.8|67575.3|67552.6|172
1652140800000|2022-05-10 00:00:00|67590.4|67556.3|67633.7|67592.8|67654.9|67605.7|67575.9|67555.9|838
1652141100000|2022-05-10 00:05:00|67634|67593.3|67608.7|67588.7|67635.3|67613.6|67605.9|67585.8|586
1652141400000|2022-05-10 00:10:00|67608.1|67588.1|67613.4|67593.4|67614.1|67594.1|67607.3|67587.3|410
1652141700000|2022-05-10 00:15:00|67613.2|67593.2|67629|67609|67631.9|67611.9|67613.2|67593.2|651
1652142000000|2022-05-10 00:20:00|67628.8|67608.8|67651.8|67631.8|67652.5|67632.5|67627.1|67607.1|599
1652142300000|2022-05-10 00:25:00|67651.7|67631.7|67642.2|67622.2|67652.5|67632.5|67641.7|67621.7|633
1652142600000|2022-05-10 00:30:00|67642|67622|67639.5|67619.5|67647.5|67627.5|67637.5|67617.5|615
1652142900000|2022-05-10 00:35:00|67639.4|67619.4|67642.5|67622.5|67646.3|67626.3|67633.8|67613.8|684
1652143200000|2022-05-10 00:40:00|67642.6|67622.6|67644.4|67624.4|67649.6|67630.8|67639.2|67619.2|568
1652143500000|2022-05-10 00:45:00|67644.5|67624.5|67637|67617|67647.7|67627.7|67635.5|67615.5|528
1652143800000|2022-05-10 00:50:00|67637.2|67617.2|67634.5|67614.5|67640.2|67620.2|67629.4|67609.4|560
1652144100000|2022-05-10 00:55:00|67636.5|67616.5|67670.5|67650.5|67678.2|67658.2|67632.9|67612.9|788
1652144400000|2022-05-10 01:00:00|67670.7|67650.7|67714|67694|67746.5|67726.5|67660.8|67640.8|1045
1652144700000|2022-05-10 01:05:00|67713.9|67693.9|67629.7|67609.7|67721.6|67701.6|67627.1|67607.1|1011
1652145000000|2022-05-10 01:10:00|67629.8|67609.8|67630.4|67610.4|67670.2|67642.4|67585.4|67565.4|1070
1652145300000|2022-05-10 01:15:00|67631.5|67611.5|67669.8|67649.8|67676.5|67653.4|67622.2|67602.2|915
1652145600000|2022-05-10 01:20:00|67669.5|67649.5|67650|67630|67695.3|67675.3|67648.9|67628.9|948
1652145900000|2022-05-10 01:25:00|67650.2|67630.2|67715.5|67695.5|67718.4|67698.4|67636.4|67616.4|943
1652146200000|2022-05-10 01:30:00|67714.1|67694.1|67649.5|67629.5|67777.3|67744.5|67630.3|67603|1101
1652146500000|2022-05-10 01:35:00|67649.1|67629.1|67691.9|67671.9|67726.3|67706.3|67637.8|67617.8|1040
1652146800000|2022-05-10 01:40:00|67692|67672|67706|67686|67769.6|67749.6|67679.2|67659.2|1063
1652147100000|2022-05-10 01:45:00|67705.8|67685.8|67701.8|67681.8|67734.2|67714.2|67680.9|67660.9|1005
1652147400000|2022-05-10 01:50:00|67702.2|67682.2|67756.4|67736.4|67757.8|67737.8|67700.4|67680.4|988
1652147700000|2022-05-10 01:55:00|67757|67737|67715.7|67695.7|67757.7|67737.7|67706.8|67686.8|892
1652148000000|2022-05-10 02:00:00|67715.5|67695.5|67733.4|67713.4|67734.5|67716|67710.8|67690.8|851
1652148300000|2022-05-10 02:05:00|67733|67713|67721.3|67711.3|67741|67725|67719.9|67709.9|762
1652148600000|2022-05-10 02:10:00|67722.5|67712.5|67658.3|67638.3|67726.5|67712.5|67654.1|67638.1|896
1652148900000|2022-05-10 02:15:00|67658.6|67638.6|67639.7|67619.7|67698.8|67678.8|67600.1|67574.9|980
1652149200000|2022-05-10 02:20:00|67639.8|67619.8|67637.1|67617.1|67666.1|67650.6|67631.9|67611.9|835
1652149500000|2022-05-10 02:25:00|67636.9|67616.9|67556.7|67536.7|67654.3|67634.3|67543.6|67523.6|1002
1652149800000|2022-05-10 02:30:00|67556.9|67536.9|67478.9|67458.9|67571.9|67551.9|67437.2|67417.2|1062
1652150100000|2022-05-10 02:35:00|67479.1|67459.1|67418.7|67398.7|67494|67474|67399|67379|1048
1652150400000|2022-05-10 02:40:00|67420.2|67400.2|67429.9|67409.9|67470.5|67450.5|67419.5|67399.5|1012
1652150700000|2022-05-10 02:45:00|67430.5|67410.5|67422.3|67402.3|67465.5|67445.5|67421.7|67401.7|937
1652151000000|2022-05-10 02:50:00|67422|67402|67486.8|67466.8|67516.5|67496.5|67421.6|67401.6|1036
1652151300000|2022-05-10 02:55:00|67486.6|67466.6|67491.5|67471.5|67543.3|67523.3|67468.9|67448.9|1074
1652151600000|2022-05-10 03:00:00|67491.3|67471.3|67514.6|67494.6|67530.3|67510.3|67477.8|67459.1|934
1652151900000|2022-05-10 03:05:00|67512.6|67492.6|67499.3|67479.3|67531.1|67512.6|67482.9|67462.9|945
1652152200000|2022-05-10 03:10:00|67497.5|67477.5|67508.8|67488.8|67525.6|67507.1|67493.5|67474.1|846
1652152500000|2022-05-10 03:15:00|67509|67489|67539.6|67519.6|67553.5|67533.6|67500.2|67486.1|870
1652152800000|2022-05-10 03:20:00|67540.6|67520.6|67547|67527|67554.8|67534.8|67532.3|67512.6|776
1652153100000|2022-05-10 03:25:00|67546|67526|67534.1|67514.1|67547.4|67527.4|67528.3|67511.1|824
1652153400000|2022-05-10 03:30:00|67533.9|67513.9|67513.5|67493.5|67545.7|67529.6|67511.9|67491.9|701
1652153700000|2022-05-10 03:35:00|67513.6|67493.6|67464.7|67444.7|67521.6|67502.8|67454.7|67434.7|810
1652154000000|2022-05-10 03:40:00|67464.8|67444.8|67479.6|67459.6|67488.8|67468.8|67462.1|67442.1|740
1652154300000|2022-05-10 03:45:00|67479.7|67459.7|67436.7|67416.7|67485.2|67465.2|67429|67414.8|794
1652154600000|2022-05-10 03:50:00|67436.6|67416.6|67387.4|67367.4|67449|67429.5|67387.4|67367.4|836
1652154900000|2022-05-10 03:55:00|67386.8|67366.8|67386.1|67376.1|67405.5|67387.5|67371.6|67355.6|876
1652155200000|2022-05-10 04:00:00|67385.9|67375.9|67344.2|67334.2|67405.6|67390.7|67344|67327.3|728
1652155500000|2022-05-10 04:05:00|67343.9|67333.9|67317.6|67297.6|67347.1|67334.6|67274.8|67254.8|986
1652155800000|2022-05-10 04:10:00|67317.8|67297.8|67329.4|67309.4|67339.9|67323.3|67311.8|67297.3|645
1652156100000|2022-05-10 04:15:00|67329.5|67309.5|67287.3|67267.3|67331.6|67317.9|67286.1|67266.1|721
1652156400000|2022-05-10 04:20:00|67287.1|67267.1|67239.2|67219.2|67290|67270|67201.1|67181.1|940
1652156700000|2022-05-10 04:25:00|67239.3|67219.3|67249.3|67229.3|67251.7|67231.7|67230.9|67210.9|784
1652157000000|2022-05-10 04:30:00|67249.5|67229.5|67250.3|67230.3|67282.3|67262.3|67236.7|67216.7|765
1652157300000|2022-05-10 04:35:00|67251.4|67231.4|67253.5|67243.5|67260.7|67246.4|67237.1|67222.1|653
1652157600000|2022-05-10 04:40:00|67253.1|67243.1|67278.9|67258.9|67283.4|67264.2|67253.1|67240.5|609
1652157900000|2022-05-10 04:45:00|67278.7|67258.7|67254.8|67234.8|67283.2|67263.2|67254.1|67234.1|634
1652158200000|2022-05-10 04:50:00|67254.7|67234.7|67298.6|67278.6|67310.7|67290.7|67254.5|67234.5|725
1652158500000|2022-05-10 04:55:00|67299|67279|67276.2|67256.2|67299.2|67279.2|67259.2|67241.7|786
1652158800000|2022-05-10 05:00:00|67276.4|67256.4|67305.3|67285.3|67310|67290|67264.2|67250|830
1652159100000|2022-05-10 05:05:00|67305.1|67285.1|67284.1|67274.1|67310.9|67296.1|67269.6|67249.6|951
1652159400000|2022-05-10 05:10:00|67284.2|67274.2|67210.6|67200.6|67289.9|67274.2|67206.1|67190.4|937
1652159700000|2022-05-10 05:15:00|67210.7|67200.7|67173.7|67153.7|67228.3|67218.3|67155.2|67138.9|879
1652160000000|2022-05-10 05:20:00|67174.6|67154.6|67192.3|67172.3|67215|67200.6|67172.2|67154.3|874
1652160300000|2022-05-10 05:25:00|67187.6|67177.6|67157.3|67147.3|67198.5|67182.6|67110.1|67090.1|1018
1652160600000|2022-05-10 05:30:00|67157.5|67147.5|67231.8|67221.8|67241|67223.3|67157.3|67147.3|1024
1652160900000|2022-05-10 05:35:00|67231.5|67221.5|67237.3|67227.3|67259.4|67243.8|67220.9|67205.3|853
1652161200000|2022-05-10 05:40:00|67237.5|67227.5|67238.7|67228.7|67254.4|67240.4|67207.8|67187.8|975
1652161500000|2022-05-10 05:45:00|67238.2|67228.2|67218.4|67208.4|67256.6|67242.4|67216.7|67200|941
1652161800000|2022-05-10 05:50:00|67223.4|67203.4|67212.9|67202.9|67229.1|67215.8|67173.3|67153.3|1037
1652162100000|2022-05-10 05:55:00|67214.1|67204.1|67239.1|67229.1|67244.9|67229.2|67186.2|67175.7|1006
1652162400000|2022-05-10 06:00:00|67238.8|67228.8|67241.4|67231.4|67267.9|67252.3|67232.7|67212.7|947
1652162700000|2022-05-10 06:05:00|67246.8|67226.8|67257.6|67247.6|67279.6|67265.8|67231.6|67211.6|858
1652163000000|2022-05-10 06:10:00|67255.5|67245.5|67223.6|67213.6|67259|67245.5|67207.7|67191.4|884
1652163300000|2022-05-10 06:15:00|67223.7|67213.7|67263.3|67253.3|67275.4|67255.4|67214.1|67199.4|878
1652163600000|2022-05-10 06:20:00|67262.7|67252.7|67259|67249|67277.3|67264.1|67253.4|67241.1|842
1652163900000|2022-05-10 06:25:00|67259.1|67249.1|67317.2|67297.2|67319.8|67303.6|67258.9|67246.3|818
1652164200000|2022-05-10 06:30:00|67317.3|67297.3|67318.8|67308.8|67352.5|67335.2|67304.2|67287.8|835
1652164500000|2022-05-10 06:35:00|67318.7|67308.7|67325.4|67305.4|67356.9|67341|67312.3|67301|777
1652164800000|2022-05-10 06:40:00|67320.8|67310.8|67300.6|67280.6|67335|67319.8|67295.7|67280.6|879
1652165100000|2022-05-10 06:45:00|67300.7|67280.7|67311.8|67301.8|67328.5|67315.4|67288.7|67272.9|834
1652165400000|2022-05-10 06:50:00|67311.9|67301.9|67300.4|67280.4|67349.7|67329.7|67293.7|67273.7|834
1652165700000|2022-05-10 06:55:00|67300.7|67280.7|67352.5|67332.5|67354.2|67339|67295.1|67280.5|941
1652166000000|2022-05-10 07:00:00|67353|67333|67322.8|67312.8|67354|67339.3|67303.6|67283.6|836
1652166300000|2022-05-10 07:05:00|67322.2|67312.2|67314.5|67304.5|67322.7|67312.7|67291.1|67275.5|901
1652166600000|2022-05-10 07:10:00|67315|67305|67366.7|67346.7|67381.8|67361.8|67311.6|67294.8|924
1652166900000|2022-05-10 07:15:00|67366.3|67346.3|67395.6|67375.6|67408.3|67389.6|67351|67335.2|946
1652167200000|2022-05-10 07:20:00|67397.8|67377.8|67377.3|67357.3|67400.2|67386.9|67349.4|67331.6|917
1652167500000|2022-05-10 07:25:00|67377.2|67357.2|67381.3|67371.3|67391|67375.7|67365.2|67349.9|745
1652167800000|2022-05-10 07:30:00|67381.5|67371.5|67385.9|67365.9|67424.5|67404.5|67379.2|67363.7|856
1652168100000|2022-05-10 07:35:00|67386.3|67366.3|67387.8|67377.8|67401.1|67385|67367.3|67352|853
1652168400000|2022-05-10 07:40:00|67386.5|67376.5|67415.8|67395.8|67417.6|67402.5|67373.2|67359.5|846
1652168700000|2022-05-10 07:45:00|67416.3|67396.3|67461.2|67451.2|67466.2|67453.2|67403.5|67391.2|816
1652169000000|2022-05-10 07:50:00|67463.5|67453.5|67464.1|67444.1|67468.7|67454.3|67440.3|67425.1|883
1652169300000|2022-05-10 07:55:00|67464|67444|67478.5|67468.5|67487.9|67477.7|67458.4|67444|834
1652169600000|2022-05-10 08:00:00|67478.1|67468.1|67463.5|67443.5|67483.9|67471.3|67451.1|67435.5|836
1652169900000|2022-05-10 08:05:00|67463.4|67443.4|67424.7|67414.7|67472.7|67457.7|67414.3|67400|646
1652170200000|2022-05-10 08:10:00|67424.8|67414.8|67412.8|67402.8|67447.5|67427.5|67379.8|67359.8|818
1652170500000|2022-05-10 08:15:00|67412.9|67402.9|67414.9|67404.9|67417|67405.1|67390.1|67370.6|723
1652170800000|2022-05-10 08:20:00|67414.8|67404.8|67467.4|67447.4|67472.2|67454.4|67413.3|67398.8|739
1652171100000|2022-05-10 08:25:00|67467|67447|67459|67449|67476.5|67456.5|67442.5|67426.7|777
1652171400000|2022-05-10 08:30:00|67459.1|67449.1|67478.7|67458.7|67480.5|67464|67455.4|67443.6|744
1652171700000|2022-05-10 08:35:00|67478.1|67458.1|67465.2|67455.2|67487.5|67470.7|67463.1|67445.5|730
1652172000000|2022-05-10 08:40:00|67465.4|67455.4|67447.8|67437.8|67470.9|67460.3|67439.7|67422.1|627
1652172300000|2022-05-10 08:45:00|67447.7|67437.7|67423.2|67403.2|67452.9|67438.2|67407.9|67387.9|746
1652172600000|2022-05-10 08:50:00|67423.1|67403.1|67414.2|67404.2|67426.6|67410.8|67402.7|67388.5|736
1652172900000|2022-05-10 08:55:00|67413.6|67403.6|67393.9|67383.9|67420.1|67405.1|67393.3|67378.3|525
1652173200000|2022-05-10 09:00:00|67398.8|67378.8|67388.7|67378.7|67406.4|67390|67383.9|67368.3|707
1652173500000|2022-05-10 09:05:00|67388.6|67378.6|67375.6|67355.6|67388.8|67378.8|67352.7|67339.6|632
1652173800000|2022-05-10 09:10:00|67375.7|67355.7|67401.3|67381.3|67401.5|67385.1|67352.6|67337.5|662
1652174100000|2022-05-10 09:15:00|67401.6|67381.6|67416.2|67396.2|67422.2|67407.4|67394.7|67380.1|697
1652174400000|2022-05-10 09:20:00|67416.1|67396.1|67440.2|67420.2|67447.3|67431.5|67414.4|67394.7|760
1652174700000|2022-05-10 09:25:00|67440|67420|67428.7|67418.7|67445.1|67432.6|67424.6|67413.1|585
1652175000000|2022-05-10 09:30:00|67428.6|67418.6|67441.6|67421.6|67444.7|67429.4|67427.6|67413.9|492
1652175300000|2022-05-10 09:35:00|67441.5|67421.5|67437.4|67427.4|67444.9|67430.8|67434.8|67421.2|391
1652175600000|2022-05-10 09:40:00|67437.3|67427.3|67438.4|67428.4|67452.4|67442.4|67435.3|67420.7|547
1652175900000|2022-05-10 09:45:00|67438.6|67428.6|67452.4|67442.4|67458.3|67443.2|67438.6|67421.9|517
1652176200000|2022-05-10 09:50:00|67452.5|67442.5|67463.6|67453.6|67478.3|67463.3|67452.1|67442.1|762
1652176500000|2022-05-10 09:55:00|67463.9|67453.9|67488.6|67468.6|67493.7|67474.5|67458.4|67443.2|570
1652176800000|2022-05-10 10:00:00|67488.7|67468.7|67496.6|67476.6|67515.3|67500.1|67482.8|67464.4|660
1652177100000|2022-05-10 10:05:00|67496.7|67476.7|67528.4|67508.4|67538.3|67523.2|67494.4|67474.4|627
1652177400000|2022-05-10 10:10:00|67528.7|67508.7|67535.4|67515.4|67538.2|67522.1|67517.2|67500|505
1652177700000|2022-05-10 10:15:00|67535.2|67515.2|67545.3|67525.3|67577.1|67557.1|67527.3|67507.3|797
1652178000000|2022-05-10 10:20:00|67545.5|67525.5|67533.6|67523.6|67554.4|67538.1|67520.8|67500.8|852
1652178300000|2022-05-10 10:25:00|67533.3|67523.3|67531.5|67521.5|67545.2|67530.2|67507|67488.2|700
1652178600000|2022-05-10 10:30:00|67531.6|67521.6|67555.4|67535.4|67556.7|67536.7|67519.5|67507.4|528
1652178900000|2022-05-10 10:35:00|67556.1|67536.1|67529.5|67509.5|67556.1|67536.1|67510.3|67497.1|534
1652179200000|2022-05-10 10:40:00|67529.7|67509.7|67526.1|67506.1|67544.3|67532.7|67511.7|67496|634
1652179500000|2022-05-10 10:45:00|67526|67506|67526|67506|67538.1|67518.8|67510.4|67495.9|688
1652179800000|2022-05-10 10:50:00|67521.6|67511.6|67565.5|67545.5|67570.6|67552.4|67519.5|67505.4|727
1652180100000|2022-05-10 10:55:00|67561.1|67551.1|67546.5|67536.5|67566.8|67551.9|67540.3|67525.2|705
1652180400000|2022-05-10 11:00:00|67546.6|67536.6|67543.8|67523.8|67547.7|67536.7|67526.1|67512.4|735
1652180700000|2022-05-10 11:05:00|67543.4|67523.4|67540.8|67530.8|67554.5|67540.3|67530.8|67510.8|685
1652181000000|2022-05-10 11:10:00|67540.7|67530.7|67543.6|67533.6|67552.6|67537.4|67534.7|67520|727
1652181300000|2022-05-10 11:15:00|67543.5|67533.5|67527.6|67507.6|67552.6|67537.8|67519|67504.8|815
1652181600000|2022-05-10 11:20:00|67527.7|67507.7|67521.7|67511.7|67530.5|67515|67514.5|67501.8|746
1652181900000|2022-05-10 11:25:00|67521.6|67511.6|67495.6|67485.6|67533.1|67517.4|67490.8|67476.5|645
1652182200000|2022-05-10 11:30:00|67496.1|67486.1|67490.1|67470.1|67509.4|67494.5|67472.1|67428|880
1652182500000|2022-05-10 11:35:00|67489.6|67469.6|67491.1|67471.1|67505.4|67489|67483.5|67463.6|835
1652182800000|2022-05-10 11:40:00|67490.9|67470.9|67513.8|67493.8|67518|67500.9|67490.9|67470.9|795
1652183100000|2022-05-10 11:45:00|67514|67494|67510.2|67500.2|67520.8|67505.8|67501|67488.1|572
1652183400000|2022-05-10 11:50:00|67510.3|67500.3|67528.5|67518.5|67532.6|67520.2|67510.2|67496.9|728
1652183700000|2022-05-10 11:55:00|67528.4|67518.4|67508.6|67498.6|67539.6|67526.4|67505.4|67490.3|805
1652184000000|2022-05-10 12:00:00|67508.7|67498.7|67491.3|67481.3|67514.2|67501|67480|67465.3|767
1652184300000|2022-05-10 12:05:00|67492.3|67482.3|67490|67480|67513.2|67498.5|67476.6|67460.4|649
1652184600000|2022-05-10 12:10:00|67490.1|67480.1|67491.7|67481.7|67503.5|67491.7|67486.8|67472.2|856
1652184900000|2022-05-10 12:15:00|67491.6|67481.6|67487|67477|67499.9|67487.3|67486.6|67475.2|664
1652185200000|2022-05-10 12:20:00|67486.9|67476.9|67486.8|67476.8|67504.8|67492.7|67486.6|67475|681
1652185500000|2022-05-10 12:25:00|67486.6|67476.6|67493.6|67483.6|67493.8|67483.8|67477|67463.5|803
1652185800000|2022-05-10 12:30:00|67493.5|67483.5|67490.8|67480.8|67504.6|67490.8|67489.3|67478.1|785
1652186100000|2022-05-10 12:35:00|67490.9|67480.9|67500.9|67490.9|67505.4|67491.9|67477.6|67463.5|712
1652186400000|2022-05-10 12:40:00|67501|67491|67514.2|67494.2|67519.2|67502.7|67500.9|67486.6|799
1652186700000|2022-05-10 12:45:00|67514.3|67494.3|67504.9|67494.9|67521.3|67505.8|67495.5|67482.8|789
1652187000000|2022-05-10 12:50:00|67504.1|67494.1|67506|67496|67520.9|67505.8|67498.2|67483.8|703
1652187300000|2022-05-10 12:55:00|67506.1|67496.1|67508.4|67498.4|67518.3|67503.7|67484.2|67468.1|761
1652187600000|2022-05-10 13:00:00|67508.5|67498.5|67486.9|67476.9|67511|67501|67484.4|67474.4|819
1652187900000|2022-05-10 13:05:00|67487.2|67477.2|67455.9|67445.9|67493.3|67480.7|67455.9|67443.5|800
1652188200000|2022-05-10 13:10:00|67456.2|67446.2|67449.9|67439.9|67477.1|67463.4|67441.1|67427.2|854
1652188500000|2022-05-10 13:15:00|67449.8|67439.8|67438.8|67418.8|67451.1|67441.1|67433.4|67413.8|817
1652188800000|2022-05-10 13:20:00|67438.7|67418.7|67453.2|67443.2|67462.9|67449.3|67432.6|67417.5|755
1652189100000|2022-05-10 13:25:00|67453|67443|67455.8|67445.8|67467|67453.7|67450.3|67435|729
1652189400000|2022-05-10 13:30:00|67455.7|67445.7|67445.3|67435.3|67455.7|67445.7|67433.1|67418.2|910
1652189700000|2022-05-10 13:35:00|67445.6|67435.6|67455.3|67445.3|67458.8|67448.1|67441.9|67428.9|817
1652190000000|2022-05-10 13:40:00|67455.2|67445.2|67483.9|67473.9|67492.7|67477.7|67446|67431.4|840
1652190300000|2022-05-10 13:45:00|67484.8|67474.8|67493.7|67483.7|67498.8|67485.8|67483.5|67470.8|875
1652190600000|2022-05-10 13:50:00|67493.6|67483.6|67479.2|67469.2|67495.1|67485.1|67468.2|67457.6|845
1652190900000|2022-05-10 13:55:00|67481.4|67471.4|67498.9|67478.9|67505.3|67491.5|67481.4|67470.7|801
1652191200000|2022-05-10 14:00:00|67494.4|67484.4|67499.9|67489.9|67518|67502.7|67479.3|67461.1|972
1652191500000|2022-05-10 14:05:00|67499.7|67489.7|67497.9|67477.9|67506.7|67492|67485|67470.3|921
1652191800000|2022-05-10 14:10:00|67497.2|67477.2|67493.3|67483.3|67497.2|67486.6|67476.8|67461.7|896
1652192100000|2022-05-10 14:15:00|67493.7|67483.7|67496.9|67486.9|67499.4|67487|67482.8|67472.8|868
1652192400000|2022-05-10 14:20:00|67497.1|67487.1|67517.9|67507.9|67520.3|67508.5|67495.4|67485.4|896
1652192700000|2022-05-10 14:25:00|67518.3|67508.3|67512.8|67502.8|67531.5|67517.2|67511.4|67499.4|843
1652193000000|2022-05-10 14:30:00|67511.7|67501.7|67509|67499|67519.5|67506.4|67495.1|67485.1|888
1652193300000|2022-05-10 14:35:00|67507.8|67497.8|67530.4|67520.4|67539.3|67524|67500.5|67488|875
1652193600000|2022-05-10 14:40:00|67530.5|67520.5|67542.9|67532.9|67556.6|67540.9|67529.4|67519.4|841
1652193900000|2022-05-10 14:45:00|67542.6|67532.6|67566.2|67556.2|67575|67560.5|67533.7|67519.3|974
1652194200000|2022-05-10 14:50:00|67565.5|67555.5|67562.5|67542.5|67587.1|67571|67558.3|67540.9|894
1652194500000|2022-05-10 14:55:00|67562.2|67542.2|67550.1|67540.1|67571.2|67551.2|67539|67522.8|959
1652194800000|2022-05-10 15:00:00|67549.9|67539.9|67587.6|67567.6|67597.3|67578.3|67547.7|67534.8|917
1652195100000|2022-05-10 15:05:00|67588|67568|67612.5|67592.5|67621.2|67608.9|67587.7|67567.8|1006
1652195400000|2022-05-10 15:10:00|67611.6|67591.6|67610.6|67590.6|67618.7|67601.3|67580.8|67568.7|968
1652195700000|2022-05-10 15:15:00|67610.2|67590.2|67595.2|67575.2|67615.6|67601.5|67591.6|67574.9|915
1652196000000|2022-05-10 15:20:00|67594.9|67574.9|67612.5|67602.5|67626.4|67612.5|67591.6|67574.8|780
1652196300000|2022-05-10 15:25:00|67612.4|67602.4|67595.7|67585.7|67616.2|67603.2|67595|67579.6|893
1652196600000|2022-05-10 15:30:00|67595.8|67585.8|67601.6|67581.6|67617.9|67603.7|67584.9|67569.8|920
1652196900000|2022-05-10 15:35:00|67602.3|67582.3|67583.7|67563.7|67607.1|67591.4|67583.5|67563.5|862
1652197200000|2022-05-10 15:40:00|67583.8|67563.8|67563.8|67543.8|67585.8|67570.6|67559.4|67540.5|887
1652197500000|2022-05-10 15:45:00|67563.7|67543.7|67576.3|67556.3|67583.3|67568.7|67554.8|67542.3|809
1652197800000|2022-05-10 15:50:00|67576.5|67556.5|67599.8|67589.8|67604.9|67593.3|67569.5|67554.2|816
1652198100000|2022-05-10 15:55:00|67600.1|67590.1|67578.1|67568.1|67627.2|67613.4|67577.4|67564.1|869
1652198400000|2022-05-10 16:00:00|67578.2|67568.2|67583.9|67573.9|67603.3|67584.7|67574.2|67559.2|943
1652198700000|2022-05-10 16:05:00|67583.8|67573.8|67614.1|67594.1|67616.8|67599.7|67583.5|67571.4|817
1652199000000|2022-05-10 16:10:00|67609.6|67599.6|67608.4|67588.4|67617.8|67606.9|67596.7|67581.2|824
1652199300000|2022-05-10 16:15:00|67607.9|67587.9|67601.7|67591.7|67608.9|67594.7|67596.3|67580.4|765
1652199600000|2022-05-10 16:20:00|67602.4|67592.4|67609.1|67599.1|67613.1|67603.1|67600|67590|883
1652199900000|2022-05-10 16:25:00|67609.4|67599.4|67596.1|67576.1|67621.4|67609.1|67592.5|67572.5|804
1652200200000|2022-05-10 16:30:00|67595.3|67575.3|67558|67538|67600.2|67583.3|67556.5|67536.5|976
1652200500000|2022-05-10 16:35:00|67558.2|67538.2|67545.2|67525.2|67561.2|67541.2|67484.9|67464.9|1052
1652200800000|2022-05-10 16:40:00|67544.2|67524.2|67536.9|67516.9|67554|67534|67524.4|67506.8|1039
1652201100000|2022-05-10 16:45:00|67537.8|67517.8|67515.4|67495.4|67542.5|67522.5|67503|67483|985
1652201400000|2022-05-10 16:50:00|67516|67496|67505.8|67495.8|67519.4|67503.9|67503.4|67487.3|762
1652201700000|2022-05-10 16:55:00|67510.3|67490.3|67513.4|67503.4|67519.6|67504.5|67492.1|67472.1|729
1652202000000|2022-05-10 17:00:00|67513.1|67503.1|67502.8|67492.8|67521|67511|67494.5|67475.1|729
1652202300000|2022-05-10 17:05:00|67502.7|67492.7|67507.4|67487.4|67523.1|67507.9|67500.1|67482.9|788
1652202600000|2022-05-10 17:10:00|67509.1|67489.1|67525.8|67505.8|67533.1|67513.2|67504.2|67489.1|682
1652202900000|2022-05-10 17:15:00|67525.7|67505.7|67532.2|67522.2|67538.5|67524|67511.7|67497|783
1652203200000|2022-05-10 17:20:00|67531.7|67521.7|67539.7|67519.7|67553.9|67540|67524.6|67510|758
1652203500000|2022-05-10 17:25:00|67538.4|67518.4|67524.3|67504.3|67545.9|67525.9|67522.4|67502.4|831
1652203800000|2022-05-10 17:30:00|67525.1|67505.1|67516.9|67506.9|67533.6|67517.7|67515.1|67495.1|727
1652204100000|2022-05-10 17:35:00|67516.5|67506.5|67524.1|67504.1|67529.3|67512.2|67501.7|67485.6|697
1652204400000|2022-05-10 17:40:00|67523.8|67503.8|67498.8|67478.8|67558.7|67519.4|67488.5|67468.5|693
1652204700000|2022-05-10 17:45:00|67498.7|67478.7|67481.5|67471.5|67517.3|67497.3|67479.9|67462.1|636
1652205000000|2022-05-10 17:50:00|67481.4|67471.4|67482.5|67462.5|67488.8|67473.3|67472.7|67458.5|639
1652205300000|2022-05-10 17:55:00|67482.1|67462.1|67473.2|67463.2|67482.8|67467.4|67468.2|67458.2|424
1652205600000|2022-05-10 18:00:00|67473.1|67463.1|67468.3|67458.3|67490.2|67471.1|67467.3|67456.6|417
1652205900000|2022-05-10 18:05:00|67468.2|67458.2|67470.2|67450.2|67473.5|67459.2|67459.7|67445.3|421
1652206200000|2022-05-10 18:10:00|67470.4|67450.4|67455.3|67445.3|67471|67457.4|67452.1|67436.7|419
1652206500000|2022-05-10 18:15:00|67455.5|67445.5|67482.3|67462.3|67495.9|67476|67455.5|67440.5|741
1652206800000|2022-05-10 18:20:00|67482|67462|67504.1|67484.1|67505.1|67489.7|67481.8|67461.8|700
1652207100000|2022-05-10 18:25:00|67504|67484|67516|67506|67522.7|67509.3|67498.1|67479.5|704
1652207400000|2022-05-10 18:30:00|67515.9|67505.9|67508.2|67498.2|67526.8|67510.4|67507.8|67492.8|666
1652207700000|2022-05-10 18:35:00|67508|67498|67527.2|67517.2|67534.8|67518.9|67500.6|67488.2|689
1652208000000|2022-05-10 18:40:00|67527.3|67517.3|67507.4|67497.4|67541.2|67526.2|67500|67485.1|579
1652208300000|2022-05-10 18:45:00|67507.7|67497.7|67515.7|67505.7|67527.6|67513.7|67505|67495|628
1652208600000|2022-05-10 18:50:00|67515.8|67505.8|67512.6|67502.6|67516.8|67506.8|67499.3|67481.9|756
1652208900000|2022-05-10 18:55:00|67512.5|67502.5|67541.1|67521.1|67542.6|67522.6|67509.6|67492.7|672
1652209200000|2022-05-10 19:00:00|67540.8|67520.8|67526.9|67506.9|67543.9|67524.4|67523.6|67503.6|587
1652209500000|2022-05-10 19:05:00|67527|67507|67513|67493|67533|67513|67500.9|67480.9|739
1652209800000|2022-05-10 19:10:00|67512.9|67492.9|67501.8|67481.8|67515.9|67495.9|67494.1|67474.1|788
1652210100000|2022-05-10 19:15:00|67502.5|67482.5|67511.3|67491.3|67526.6|67506.6|67501.3|67481.3|484
1652210400000|2022-05-10 19:20:00|67511.2|67491.2|67513.3|67493.3|67516.7|67496.7|67509.4|67489.4|555
1652210700000|2022-05-10 19:25:00|67513.5|67493.5|67510|67490|67517.2|67497.2|67508.6|67488.6|581
1652211000000|2022-05-10 19:30:00|67508.5|67488.5|67512.5|67492.5|67523.2|67503.2|67507.9|67487.9|627
1652211300000|2022-05-10 19:35:00|67512.6|67492.6|67510.5|67490.5|67514.7|67494.7|67507.9|67487.9|484
1652211600000|2022-05-10 19:40:00|67510.6|67490.6|67511.3|67491.3|67521.8|67504|67508.5|67490|398
1652211900000|2022-05-10 19:45:00|67511.7|67491.7|67492.9|67472.9|67514.6|67498.2|67491.8|67471.8|417
1652212200000|2022-05-10 19:50:00|67493.7|67473.7|67493|67473|67494.9|67479.3|67486.6|67471.7|290
1652212500000|2022-05-10 19:55:00|67492.7|67472.7|67471.7|67451.7|67505.1|67485.1|67468.8|67448.8|429
1652212800000|2022-05-10 20:00:00|67471.8|67451.8|67474.2|67454.2|67499|67469.9|67471.4|67442.5|384
1652213100000|2022-05-10 20:05:00|67474.3|67454.3|67474.5|67454.5|67491.4|67458.4|67472.6|67445|279
1652213400000|2022-05-10 20:10:00|67474.7|67454.7|67522.7|67502.7|67547.2|67509.4|67473.7|67453.7|520
1652213700000|2022-05-10 20:15:00|67522.6|67502.6|67515|67495|67523.2|67503.2|67508.4|67477.1|280
1652214000000|2022-05-10 20:20:00|67515.1|67495.1|67520.2|67500.2|67523.6|67503.8|67513.8|67494.6|198
1652214300000|2022-05-10 20:25:00|67520.1|67500.1|67515.9|67495.9|67522.2|67505.7|67514.3|67495.7|144
1652214600000|2022-05-10 20:30:00|67515.5|67495.5|67519.9|67499.9|67527.8|67501.7|67513.7|67479.3|363
1652214900000|2022-05-10 20:35:00|67520|67500|67519.1|67499.1|67526.8|67501.6|67518.5|67494.3|283
1652215200000|2022-05-10 20:40:00|67519.3|67499.3|67517.7|67497.7|67531.9|67500.6|67516.4|67488.7|271
1652215500000|2022-05-10 20:45:00|67517.8|67497.8|67528.4|67490.6|67536.4|67501.9|67514.8|67483.3|366
1652215800000|2022-05-10 20:50:00|67528.6|67490.4|67532.3|67488.3|67536.1|67499.4|67519|67472.7|1032
1652216100000|2022-05-10 20:55:00|67533|67488.4|67515.1|67430.4|67553|67499.1|67502.5|67410.4|524
1652216400000|2022-05-10 21:00:00|67518.2|67419.2|67524.8|67405.8|67529.3|67419.2|67518.2|67400.9|43
1652216700000|2022-05-10 21:05:00|67520|67401|67526.1|67407.1|67528|67409|67513.4|67394.4|118
1652217000000|2022-05-10 21:10:00|67524.5|67405.5|67523|67404|67532|67413|67508.1|67389.1|101
1652217300000|2022-05-10 21:15:00|67509.5|67390.5|67525.7|67406.7|67535|67416|67509.5|67390.5|109
1652217600000|2022-05-10 21:20:00|67527.1|67408.1|67532.4|67413.4|67535.6|67416.6|67515|67397.5|108
1652217900000|2022-05-10 21:25:00|67519.2|67402.4|67528.4|67409.4|67543.5|67424.5|67515.1|67399.5|94
1652218200000|2022-05-10 21:30:00|67522|67403|67531.6|67412.6|67531.8|67412.8|67511.6|67395.7|111
1652218500000|2022-05-10 21:35:00|67517.8|67402.5|67531.9|67412.9|67532|67413|67511.6|67392.6|86
1652218800000|2022-05-10 21:40:00|67531.5|67412.5|67531.9|67412.9|67537.9|67418.9|67508.1|67389.1|49
1652219100000|2022-05-10 21:45:00|67511.5|67392.5|67531.9|67412.9|67531.9|67412.9|67504.4|67385.4|90
1652219400000|2022-05-10 21:50:00|67531.3|67412.3|67517.5|67398.5|67537.3|67418.3|67506.3|67392.4|71
1652219700000|2022-05-10 21:55:00|67513.8|67394.8|67518.5|67399.5|67531.9|67412.9|67511.2|67392.2|92
1652220000000|2022-05-10 22:00:00|67510.1|67391.1|67502.2|67383.2|67531.9|67412.9|67492.6|67373.6|184
1652220300000|2022-05-10 22:05:00|67509|67390|67520.7|67401.7|67531.4|67414.9|67492.7|67373.7|112
1652220600000|2022-05-10 22:10:00|67524|67405|67521.5|67402.5|67531.6|67412.6|67509.2|67393.3|89
1652220900000|2022-05-10 22:15:00|67531|67412|67518.6|67399.6|67531.7|67412.7|67514.6|67395.7|87
1652221200000|2022-05-10 22:20:00|67524.8|67405.8|67527.7|67408.7|67532.3|67413.3|67516.5|67397.5|93
1652221500000|2022-05-10 22:25:00|67529.8|67410.8|67525.4|67406.4|67531.8|67412.8|67518.5|67399.5|94
1652221800000|2022-05-10 22:30:00|67528.8|67409.8|67525.4|67406.4|67532|67413|67519.9|67400.9|102
1652222100000|2022-05-10 22:35:00|67526.2|67407.2|67529.6|67410.6|67531.5|67412.5|67520.6|67401.6|121
1652222400000|2022-05-10 22:40:00|67531.5|67412.5|67519.7|67401.2|67531.5|67412.5|67507.5|67388.5|138
1652222700000|2022-05-10 22:45:00|67524.7|67405.7|67520.4|67407|67533.4|67414.4|67520.4|67402.8|142
1652223000000|2022-05-10 22:50:00|67531.8|67412.8|67532.5|67413.5|67533.9|67415.5|67516.8|67406.2|119
1652223300000|2022-05-10 22:55:00|67531.9|67412.9|67528|67409|67533.5|67414.5|67514.6|67402.1|100
1652223600000|2022-05-10 23:00:00|67527.8|67408.8|67533.2|67414.2|67541.9|67422.9|67509.1|67406.5|166
1652223900000|2022-05-10 23:05:00|67530.9|67411.9|67533.6|67414.6|67545.3|67426.3|67522.5|67405.2|152
1652224200000|2022-05-10 23:10:00|67537.1|67418.1|67529.3|67410.3|67537.4|67418.4|67523.3|67404.3|115
1652224500000|2022-05-10 23:15:00|67524.6|67405.6|67534.9|67415.9|67537.3|67418.3|67524.4|67405.4|146
1652224800000|2022-05-10 23:20:00|67533.9|67414.9|67539.2|67420.2|67548.2|67432.7|67523.4|67407.4|167
1652225100000|2022-05-10 23:25:00|67537.4|67418.4|67521.6|67415.2|67540|67425.1|67508.1|67405|429
1652225400000|2022-05-10 23:30:00|67526.8|67411.1|67529.2|67433.5|67541.5|67444.3|67514.2|67410.5|459
1652225700000|2022-05-10 23:35:00|67530.4|67432.6|67513.1|67414.1|67540.7|67447.4|67508.6|67404.5|409
1652226000000|2022-05-10 23:40:00|67513|67414|67508.7|67412|67527.2|67428.1|67500.5|67399.7|369
1652226300000|2022-05-10 23:45:00|67508.3|67412.4|67505.2|67429.9|67524.3|67436.3|67494.4|67408.9|342
1652226600000|2022-05-10 23:50:00|67507.5|67425.3|67499.5|67442|67526.6|67462.1|67493|67425.3|202
1652226900000|2022-05-10 23:55:00|67501.8|67438.3|67502.2|67452.4|67522.4|67456.5|67493.8|67425|344
1652227200000|2022-05-11 00:00:00|67499.9|67454.7|67499.8|67479.8|67510.4|67489|67485.6|67454.7|684
1652227500000|2022-05-11 00:05:00|67499.6|67479.6|67518.6|67498.6|67519.6|67499.6|67497.8|67477.8|506
1652227800000|2022-05-11 00:10:00|67519|67499|67519.9|67499.9|67539.2|67519.2|67516.2|67496.2|682
1652228100000|2022-05-11 00:15:00|67519.8|67499.8|67522.8|67502.8|67525.2|67505.2|67517.1|67497.1|633
1652228400000|2022-05-11 00:20:00|67523.2|67503.2|67526|67506|67526.4|67506.4|67515|67495|532
1652228700000|2022-05-11 00:25:00|67526.1|67506.1|67529.5|67509.5|67529.9|67509.9|67524.4|67504.4|380
1652229000000|2022-05-11 00:30:00|67529.6|67509.6|67543.2|67523.2|67565.7|67545.7|67529.5|67507.7|772
1652229300000|2022-05-11 00:35:00|67543.3|67523.3|67584.3|67564.3|67587.2|67567.2|67543.3|67523.3|556
1652229600000|2022-05-11 00:40:00|67584.2|67564.2|67579.2|67559.2|67584.9|67564.9|67568.6|67548.6|669
1652229900000|2022-05-11 00:45:00|67579.3|67559.3|67576.9|67556.9|67590|67570|67566.4|67546.4|649
1652230200000|2022-05-11 00:50:00|67577.1|67557.1|67555.8|67535.8|67582|67562|67554.5|67534.5|776
1652230500000|2022-05-11 00:55:00|67555.9|67535.9|67573.6|67553.6|67574.3|67554.3|67542.4|67522.4|677
1652230800000|2022-05-11 01:00:00|67573.7|67553.7|67589.1|67569.1|67595.6|67577.4|67573.3|67553.3|903
1652231100000|2022-05-11 01:05:00|67589|67569|67586.5|67566.5|67606|67591.3|67575|67555|905
1652231400000|2022-05-11 01:10:00|67585.8|67565.8|67596.3|67576.3|67603.6|67583.6|67583.2|67563.2|775
1652231700000|2022-05-11 01:15:00|67596.2|67576.2|67608.8|67588.8|67628.4|67608.4|67594.8|67574.8|781
1652232000000|2022-05-11 01:20:00|67608.9|67588.9|67567.7|67547.7|67609.6|67592.9|67549.4|67529.4|781
1652232300000|2022-05-11 01:25:00|67567.2|67547.2|67571|67551|67598|67578|67567|67547|668
1652232600000|2022-05-11 01:30:00|67570.8|67550.8|67597|67577|67601.7|67581.7|67559.1|67539.1|931
1652232900000|2022-05-11 01:35:00|67596.9|67576.9|67523.7|67503.7|67604.6|67584.6|67518.5|67498.5|946
1652233200000|2022-05-11 01:40:00|67522.4|67502.4|67482.7|67462.7|67534.7|67514.7|67466.5|67446.5|1023
1652233500000|2022-05-11 01:45:00|67482.6|67462.6|67427.5|67407.5|67484.8|67464.8|67422|67406.8|961
1652233800000|2022-05-11 01:50:00|67427.8|67407.8|67453.7|67443.7|67468.9|67450.9|67414.8|67399.2|929
1652234100000|2022-05-11 01:55:00|67453.6|67443.6|67426.4|67416.4|67471.7|67459.3|67420|67403.5|923
1652234400000|2022-05-11 02:00:00|67426.3|67416.3|67421.2|67411.2|67447.8|67432.9|67416.5|67406.5|771
1652234700000|2022-05-11 02:05:00|67421.3|67411.3|67382.7|67362.7|67444.3|67428.1|67325.8|67305.8|974
1652235000000|2022-05-11 02:10:00|67382.9|67362.9|67381.7|67371.7|67398.7|67378.7|67357|67342.8|815
1652235300000|2022-05-11 02:15:00|67381.1|67371.1|67399.6|67379.6|67402.2|67382.6|67364.4|67349.5|838
1652235600000|2022-05-11 02:20:00|67399.5|67379.5|67411.6|67401.6|67421|67402.8|67382.2|67363.1|737
1652235900000|2022-05-11 02:25:00|67411.7|67401.7|67419.3|67399.3|67441.8|67422.3|67405.5|67395.5|750
1652236200000|2022-05-11 02:30:00|67418.9|67398.9|67442|67432|67444.9|67432.2|67385.5|67365.5|909
1652236500000|2022-05-11 02:35:00|67441.9|67431.9|67442|67432|67450.5|67435|67428.3|67415.3|739
1652236800000|2022-05-11 02:40:00|67449|67429|67470.2|67450.2|67483.5|67463.5|67425.4|67408.8|738
1652237100000|2022-05-11 02:45:00|67471|67451|67471|67461|67502.2|67482.8|67465.4|67451|865
1652237400000|2022-05-11 02:50:00|67470.9|67460.9|67463.7|67453.7|67476.3|67463|67445.2|67425.2|868
1652237700000|2022-05-11 02:55:00|67463.8|67453.8|67495.4|67475.4|67507.8|67491.4|67462.2|67450.5|910
1652238000000|2022-05-11 03:00:00|67495.1|67475.1|67493.8|67483.8|67515.4|67496.3|67485.2|67471.2|785
1652238300000|2022-05-11 03:05:00|67494|67484|67493.9|67483.9|67499.8|67486.1|67484.2|67474.2|676
1652238600000|2022-05-11 03:10:00|67493.8|67483.8|67503.5|67493.5|67524.2|67514.2|67493.7|67482.7|644
1652238900000|2022-05-11 03:15:00|67504|67494|67485.5|67475.5|67505.5|67495.5|67485.5|67475.5|599
1652239200000|2022-05-11 03:20:00|67485.6|67475.6|67486.7|67476.7|67498.3|67485.9|67480.8|67465.5|813
1652239500000|2022-05-11 03:25:00|67487.4|67477.4|67510.2|67490.2|67523.1|67504.1|67487.4|67474.6|700
1652239800000|2022-05-11 03:30:00|67510|67490|67504.7|67484.7|67512|67494.6|67492.9|67477.3|731
1652240100000|2022-05-11 03:35:00|67504.6|67484.6|67482.3|67472.3|67507.4|67494|67482.3|67468.7|680
1652240400000|2022-05-11 03:40:00|67482.6|67472.6|67473.5|67463.5|67487.5|67472.9|67465.9|67455.9|688
1652240700000|2022-05-11 03:45:00|67473.4|67463.4|67456.1|67446.1|67480.4|67465.7|67455.3|67445.3|581
1652241000000|2022-05-11 03:50:00|67455.6|67445.6|67457.2|67447.2|67459.2|67448.2|67438.3|67423.2|592
1652241300000|2022-05-11 03:55:00|67457.1|67447.1|67435.1|67425.1|67462.1|67452.1|67433|67418.2|659
1652241600000|2022-05-11 04:00:00|67435.2|67425.2|67449.3|67439.3|67451.4|67439.6|67431.9|67417|508
1652241900000|2022-05-11 04:05:00|67449.2|67439.2|67445.4|67435.4|67450|67440|67438.6|67428.6|339
1652242200000|2022-05-11 04:10:00|67445.5|67435.5|67456.9|67436.9|67462.3|67445.8|67442.5|67428|386
1652242500000|2022-05-11 04:15:00|67457.4|67437.4|67455.5|67435.5|67460.4|67442.8|67443.7|67430|503
1652242800000|2022-05-11 04:20:00|67455.4|67435.4|67452.7|67432.7|67457.2|67441.4|67445.9|67430.1|400
1652243100000|2022-05-11 04:25:00|67452.8|67432.8|67448.4|67438.4|67458.1|67441.3|67446.8|67430.8|460
1652243400000|2022-05-11 04:30:00|67448.5|67438.5|67453.9|67433.9|67454.7|67439.6|67445.5|67430.5|376
1652243700000|2022-05-11 04:35:00|67454|67434|67417.1|67407.1|67454.2|67439.7|67417.1|67402.5|402
1652244000000|2022-05-11 04:40:00|67417|67407|67401|67391|67417|67407|67389.3|67379.3|669
1652244300000|2022-05-11 04:45:00|67401.1|67391.1|67412|67392|67416.9|67400.4|67392.8|67382.8|608
1652244600000|2022-05-11 04:50:00|67411|67391|67403.2|67393.2|67415.4|67400|67401.1|67387.2|432
1652244900000|2022-05-11 04:55:00|67403.1|67393.1|67412.4|67392.4|67422.7|67398.1|67382.4|67372.4|517
1652245200000|2022-05-11 05:00:00|67409.8|67389.8|67398.2|67388.2|67409.8|67390.1|67372.4|67361.1|764
1652245500000|2022-05-11 05:05:00|67398.1|67388.1|67432.5|67422.5|67438.1|67423.9|67398.1|67386.9|683
1652245800000|2022-05-11 05:10:00|67432.6|67422.6|67433.8|67423.8|67444.9|67431.3|67421.8|67408.3|704
1652246100000|2022-05-11 05:15:00|67433.6|67423.6|67442.4|67432.4|67449.5|67439.5|67425.8|67415.8|714
1652246400000|2022-05-11 05:20:00|67442.2|67432.2|67443.9|67433.9|67453.3|67440.5|67432.7|67422.5|592
1652246700000|2022-05-11 05:25:00|67444|67434|67415.4|67405.4|67444|67434|67405.4|67395.4|616
1652247000000|2022-05-11 05:30:00|67415.1|67405.1|67404|67394|67419.3|67407.3|67394.8|67379.8|771
1652247300000|2022-05-11 05:35:00|67402.4|67392.4|67426.4|67406.4|67439.9|67421.8|67386.8|67372.5|861
1652247600000|2022-05-11 05:40:00|67428.3|67408.3|67433.9|67423.9|67443.6|67427.3|67413.2|67397.1|922
1652247900000|2022-05-11 05:45:00|67433.2|67423.2|67461.2|67441.2|67461.2|67446.2|67426.2|67411.7|812
1652248200000|2022-05-11 05:50:00|67456|67446|67488.3|67468.3|67489.2|67475|67447.7|67437.3|745
1652248500000|2022-05-11 05:55:00|67488.4|67468.4|67491.6|67481.6|67506|67491.9|67481.3|67467.7|867
1652248800000|2022-05-11 06:00:00|67491.9|67481.9|67479.8|67469.8|67502.5|67488.9|67472.7|67457.7|821
1652249100000|2022-05-11 06:05:00|67480|67470|67474.8|67464.8|67501|67491|67474.4|67457.6|727
1652249400000|2022-05-11 06:10:00|67475.5|67465.5|67489.6|67479.6|67496.2|67486.2|67474|67464|720
1652249700000|2022-05-11 06:15:00|67489.7|67479.7|67462.8|67452.8|67493.5|67481.6|67462|67452|765
1652250000000|2022-05-11 06:20:00|67463.7|67453.7|67437.4|67417.4|67475.8|67465.8|67431.5|67412.3|860
1652250300000|2022-05-11 06:25:00|67436.6|67416.6|67443.4|67433.4|67457.5|67445.4|67420.2|67400.2|874
1652250600000|2022-05-11 06:30:00|67443.7|67433.7|67450.8|67440.8|67455.3|67441.5|67436.9|67425.4|651
1652250900000|2022-05-11 06:35:00|67450.7|67440.7|67476.1|67456.1|67476.3|67461.5|67450.5|67433.8|490
1652251200000|2022-05-11 06:40:00|67477.4|67457.4|67456|67446|67478|67463|67450|67435.3|554
1652251500000|2022-05-11 06:45:00|67455.9|67445.9|67427.8|67407.8|67465.6|67446.1|67419.6|67403.3|642
1652251800000|2022-05-11 06:50:00|67428|67408|67444|67424|67446.7|67429.7|67403.6|67383.6|736
1652252100000|2022-05-11 06:55:00|67438.9|67428.9|67448.8|67438.8|67456.3|67443.2|67426.5|67406.5|761
1652252400000|2022-05-11 07:00:00|67449.4|67439.4|67440|67420|67451.9|67439.4|67427.1|67408.8|781
1652252700000|2022-05-11 07:05:00|67439.6|67419.6|67433.4|67423.4|67450.2|67435.4|67430.2|67413.7|575
1652253000000|2022-05-11 07:10:00|67433.6|67423.6|67444.6|67424.6|67448.6|67429.5|67408.1|67393.2|756
1652253300000|2022-05-11 07:15:00|67444.4|67424.4|67438.4|67428.4|67447.7|67434.3|67425.2|67411.8|775
1652253600000|2022-05-11 07:20:00|67438.3|67428.3|67431.1|67421.1|67444.1|67430.3|67417.6|67400.6|683
1652253900000|2022-05-11 07:25:00|67431.2|67421.2|67435.6|67425.6|67449.3|67436.8|67431|67421|727
1652254200000|2022-05-11 07:30:00|67436|67426|67460.7|67440.7|67463.2|67447.6|67432.3|67417.2|660
1652254500000|2022-05-11 07:35:00|67460.5|67440.5|67458.7|67438.7|67462|67443.2|67441.4|67426.8|702
1652254800000|2022-05-11 07:40:00|67458.5|67438.5|67449.6|67439.6|67459.1|67445|67445.6|67430.6|561
1652255100000|2022-05-11 07:45:00|67449.9|67439.9|67467.8|67457.8|67480.9|67468.5|67443.2|67428.1|695
1652255400000|2022-05-11 07:50:00|67468.1|67458.1|67473.6|67463.6|67487.8|67477.8|67465.4|67455.4|677
1652255700000|2022-05-11 07:55:00|67473.7|67463.7|67496.8|67486.8|67501|67491|67467.8|67457.8|609
1652256000000|2022-05-11 08:00:00|67496.6|67486.6|67474|67464|67498.9|67488.9|67466.2|67455.5|739
1652256300000|2022-05-11 08:05:00|67474.1|67464.1|67468|67458|67488.1|67474.5|67464.8|67454|698
1652256600000|2022-05-11 08:10:00|67468.1|67458.1|67443.6|67433.6|67469.6|67458.4|67441.2|67431.2|756
1652256900000|2022-05-11 08:15:00|67443.4|67433.4|67469.1|67459.1|67469.4|67459.4|67442.2|67432.2|666
1652257200000|2022-05-11 08:20:00|67470.9|67460.9|67466.1|67456.1|67474.9|67464.9|67455.9|67445.9|699
1652257500000|2022-05-11 08:25:00|67465.8|67455.8|67443.3|67433.3|67473.8|67463.8|67441.5|67431.5|765
1652257800000|2022-05-11 08:30:00|67443.2|67433.2|67485.2|67475.2|67489.9|67476.5|67441.9|67431.9|714
1652258100000|2022-05-11 08:35:00|67485.1|67475.1|67454|67444|67489.3|67479.3|67452.6|67442.6|649
1652258400000|2022-05-11 08:40:00|67453.6|67443.6|67427.4|67417.4|67454.2|67444.2|67425.1|67411.6|571
1652258700000|2022-05-11 08:45:00|67427.5|67417.5|67427.4|67417.4|67440.1|67430.1|67425.1|67413.2|732
1652259000000|2022-05-11 08:50:00|67427.3|67417.3|67420.4|67410.4|67432.5|67422.5|67419.4|67409.4|601
1652259300000|2022-05-11 08:55:00|67420.5|67410.5|67423.5|67413.5|67429.1|67419.1|67405.3|67395.3|659
1652259600000|2022-05-11 09:00:00|67423.7|67413.7|67420|67410|67432.2|67422.2|67419.5|67409.5|668
1652259900000|2022-05-11 09:05:00|67420.1|67410.1|67377.8|67367.8|67422.3|67412.3|67371.3|67361.3|695
1652260200000|2022-05-11 09:10:00|67378|67368|67396.8|67386.8|67397.8|67387.8|67376.9|67363.2|717
1652260500000|2022-05-11 09:15:00|67397.6|67387.6|67421.6|67411.6|67430.1|67420.1|67397.3|67387.3|661
1652260800000|2022-05-11 09:20:00|67421.4|67411.4|67441.9|67431.9|67442|67432|67418.6|67406|573
1652261100000|2022-05-11 09:25:00|67442.3|67432.3|67420.4|67410.4|67448.3|67438.3|67413.5|67399.6|605
1652261400000|2022-05-11 09:30:00|67420.2|67410.2|67417.5|67407.5|67428.9|67418.9|67412.5|67402.5|547
1652261700000|2022-05-11 09:35:00|67417.6|67407.6|67417.4|67407.4|67421|67408.2|67410.7|67400.7|450
1652262000000|2022-05-11 09:40:00|67417.3|67407.3|67405.2|67395.2|67431.9|67415.4|67403.5|67393.5|580
1652262300000|2022-05-11 09:45:00|67404.8|67394.8|67418.7|67408.7|67429.1|67414.4|67404.8|67393|668
1652262600000|2022-05-11 09:50:00|67418.6|67408.6|67424.5|67414.5|67426.6|67416.6|67415.4|67405.4|603
1652262900000|2022-05-11 09:55:00|67424.6|67414.6|67452.6|67442.6|67453.5|67443.5|67423.8|67413.8|505
1652263200000|2022-05-11 10:00:00|67452.3|67442.3|67470.1|67460.1|67479.7|67469.7|67447.9|67436.1|501
1652263500000|2022-05-11 10:05:00|67470.2|67460.2|67459.1|67449.1|67471.6|67460.2|67453.8|67438.5|394
1652263800000|2022-05-11 10:10:00|67458.8|67448.8|67451.4|67441.4|67462.5|67452|67440.4|67427|398
1652264100000|2022-05-11 10:15:00|67451.5|67441.5|67421.4|67411.4|67456.5|67446.5|67420.2|67406.6|730
1652264400000|2022-05-11 10:20:00|67421.5|67411.5|67402.8|67392.8|67428|67413.4|67401.3|67389.7|616
1652264700000|2022-05-11 10:25:00|67402.6|67392.6|67421.8|67401.8|67424.4|67409.8|67402.5|67390.3|548
1652265000000|2022-05-11 10:30:00|67421.9|67401.9|67435.4|67415.4|67438|67422.3|67418.1|67401.3|493
1652265300000|2022-05-11 10:35:00|67435.7|67415.7|67410.7|67400.7|67437.5|67422.4|67410.7|67398.5|531
1652265600000|2022-05-11 10:40:00|67410.6|67400.6|67405.4|67395.4|67413.4|67403.4|67403.1|67393.1|492
1652265900000|2022-05-11 10:45:00|67405.3|67395.3|67412.9|67402.9|67414.2|67404.2|67393.9|67379.6|559
1652266200000|2022-05-11 10:50:00|67412.8|67402.8|67409.4|67399.4|67419.6|67404.6|67407.9|67397.9|381
1652266500000|2022-05-11 10:55:00|67409.5|67399.5|67407.3|67397.3|67410.7|67399.6|67398.3|67388.3|361
1652266800000|2022-05-11 11:00:00|67407.4|67397.4|67398.1|67388.1|67411.6|67397.4|67392.9|67381.3|628
1652267100000|2022-05-11 11:05:00|67397.8|67387.8|67390.5|67380.5|67400.2|67390.2|67389.6|67379.6|512
1652267400000|2022-05-11 11:10:00|67390.4|67380.4|67420.6|67410.6|67429.8|67411.1|67390.4|67380.4|504
1652267700000|2022-05-11 11:15:00|67419.7|67409.7|67430|67420|67430.3|67420.3|67412|67402|580
1652268000000|2022-05-11 11:20:00|67429.9|67419.9|67416.8|67396.8|67433.6|67420.5|67411.7|67396.8|666
1652268300000|2022-05-11 11:25:00|67417.1|67397.1|67415.6|67395.6|67420.6|67400.6|67404.7|67389.6|570
1652268600000|2022-05-11 11:30:00|67415.8|67395.8|67406.3|67386.3|67419.4|67404|67393.7|67373.7|672
1652268900000|2022-05-11 11:35:00|67401.6|67391.6|67396.4|67376.4|67417.9|67399.2|67385.3|67366.5|695
1652269200000|2022-05-11 11:40:00|67396.1|67376.1|67388.4|67378.4|67396.6|67381.3|67385.2|67368.1|657
1652269500000|2022-05-11 11:45:00|67388.3|67378.3|67385.5|67375.5|67390.5|67380.5|67373.6|67363|508
1652269800000|2022-05-11 11:50:00|67385.3|67375.3|67379.6|67359.6|67385.3|67375.3|67365.4|67351.9|571
1652270100000|2022-05-11 11:55:00|67379.9|67359.9|67384.3|67374.3|67392.3|67377.9|67372.5|67359.2|625
1652270400000|2022-05-11 12:00:00|67384.1|67374.1|67385.1|67375.1|67387.9|67377.9|67376.3|67361.9|553
1652270700000|2022-05-11 12:05:00|67385|67375|67387.2|67377.2|67396.3|67386.3|67383.7|67373.7|606
1652271000000|2022-05-11 12:10:00|67387.1|67377.1|67386.4|67366.4|67397.7|67382.8|67368.5|67352.7|670
1652271300000|2022-05-11 12:15:00|67387.1|67367.1|67397.4|67377.4|67409.1|67393.9|67380.1|67365.8|723
1652271600000|2022-05-11 12:20:00|67392.3|67382.3|67404.2|67384.2|67406.6|67388.7|67375.2|67360.3|747
1652271900000|2022-05-11 12:25:00|67404.7|67384.7|67435.9|67316.9|67464.6|67412.1|67391.7|67316.9|837
1652272200000|2022-05-11 12:30:00|67444.2|67325.2|67533.5|67513.5|67600.6|67579.1|67426.1|67315.5|1128
1652272500000|2022-05-11 12:35:00|67533.1|67513.1|67606.1|67586.1|67620.3|67600.3|67524.5|67504.5|1142
1652272800000|2022-05-11 12:40:00|67605.9|67585.9|67565.4|67545.4|67616.7|67597.8|67560.6|67540.6|1133
1652273100000|2022-05-11 12:45:00|67565|67545|67608.1|67588.1|67612.6|67595.7|67550.3|67530.3|1092
1652273400000|2022-05-11 12:50:00|67607.9|67587.9|67648|67628|67662.7|67645.5|67601.8|67585.1|1096
1652273700000|2022-05-11 12:55:00|67648.2|67628.2|67674.8|67654.8|67688.7|67668.7|67641.1|67621.1|1089
1652274000000|2022-05-11 13:00:00|67675.6|67655.6|67614.3|67594.3|67675.6|67655.6|67605.2|67585.2|1059
1652274300000|2022-05-11 13:05:00|67614.4|67594.4|67585.9|67565.9|67626.7|67606.7|67575.8|67555.8|1043
1652274600000|2022-05-11 13:10:00|67587.1|67567.1|67570.8|67550.8|67587.1|67567.1|67533|67513|1052
1652274900000|2022-05-11 13:15:00|67570.5|67550.5|67536.5|67516.5|67588|67568|67529.3|67509.3|1079
1652275200000|2022-05-11 13:20:00|67535.8|67515.8|67487.4|67467.4|67545|67525|67465.6|67445.6|1071
1652275500000|2022-05-11 13:25:00|67486.9|67466.9|67486.8|67466.8|67511.6|67491.6|67467.6|67447.6|1094
1652275800000|2022-05-11 13:30:00|67487.5|67467.5|67493.2|67473.2|67499.4|67479.4|67424.6|67405.9|911
1652276100000|2022-05-11 13:35:00|67493.5|67473.5|67444.8|67424.8|67504.1|67484.1|67432|67412|782
1652276400000|2022-05-11 13:40:00|67443.6|67423.6|67363.9|67343.9|67462.2|67442.2|67358.8|67338.8|977
1652276700000|2022-05-11 13:45:00|67364.4|67344.4|67338.3|67318.3|67418.3|67398.3|67333.9|67313.9|1114
1652277000000|2022-05-11 13:50:00|67333.9|67313.9|67330.5|67310.5|67342.3|67326.2|67319|67299|1041
1652277300000|2022-05-11 13:55:00|67331.3|67311.3|67367.6|67347.6|67393.3|67373.3|67328.8|67308.8|1087
1652277600000|2022-05-11 14:00:00|67368.6|67348.6|67351.1|67331.1|67390.6|67370.6|67348.9|67328.9|1025
1652277900000|2022-05-11 14:05:00|67351.3|67331.3|67387.5|67367.5|67393.5|67375.4|67348.1|67328.1|1040
1652278200000|2022-05-11 14:10:00|67386.9|67366.9|67414.8|67394.8|67436.3|67416.3|67386.1|67366.1|1063
1652278500000|2022-05-11 14:15:00|67413.6|67393.6|67411.3|67391.3|67429|67409|67405.4|67385.4|1022
1652278800000|2022-05-11 14:20:00|67411.7|67391.7|67410.4|67390.4|67429.6|67409.6|67392|67372|1027
1652279100000|2022-05-11 14:25:00|67410.2|67390.2|67403.1|67383.1|67420.3|67404.2|67394.4|67377.3|1000
1652279400000|2022-05-11 14:30:00|67402.3|67382.3|67428.3|67408.3|67428.8|67408.8|67385.5|67367.7|1045
1652279700000|2022-05-11 14:35:00|67428.2|67408.2|67409.7|67389.7|67429.8|67409.8|67384.1|67364.1|1062
1652280000000|2022-05-11 14:40:00|67410|67390|67408.9|67388.9|67428.6|67408.6|67399.7|67380.7|968
1652280300000|2022-05-11 14:45:00|67407.9|67387.9|67406.7|67386.7|67416.8|67396.8|67390.3|67370.3|1008
1652280600000|2022-05-11 14:50:00|67407.1|67387.1|67415.4|67395.4|67429|67412.6|67400.3|67380.3|978
1652280900000|2022-05-11 14:55:00|67415.5|67395.5|67430.3|67410.3|67459.9|67439.9|67407.4|67387.4|1034
1652281200000|2022-05-11 15:00:00|67430.2|67410.2|67459.2|67439.2|67469.6|67449.6|67423|67403|1007
1652281500000|2022-05-11 15:05:00|67459|67439|67455|67435|67460.7|67440.7|67443.5|67423.5|906
1652281800000|2022-05-11 15:10:00|67454.7|67434.7|67438.5|67418.5|67455.6|67435.6|67436.4|67416.4|829
1652282100000|2022-05-11 15:15:00|67438.6|67418.6|67460.1|67440.1|67480.1|67460.1|67438|67418|951
1652282400000|2022-05-11 15:20:00|67460.3|67440.3|67446.7|67426.7|67465.7|67445.7|67432.1|67412.1|797
1652282700000|2022-05-11 15:25:00|67447.5|67427.5|67429.6|67409.6|67452.3|67435.5|67425.2|67405.2|896
1652283000000|2022-05-11 15:30:00|67431.2|67411.2|67428.8|67408.8|67437.4|67417.4|67414.7|67394.7|1021
1652283300000|2022-05-11 15:35:00|67428|67408|67425.2|67405.2|67434.5|67415.6|67404.9|67384.9|942
1652283600000|2022-05-11 15:40:00|67424.3|67404.3|67436.1|67416.1|67438.9|67422.5|67417.6|67397.6|805
1652283900000|2022-05-11 15:45:00|67436|67416|67474.5|67454.5|67485.3|67465.3|67434.3|67414.3|880
1652284200000|2022-05-11 15:50:00|67473.5|67453.5|67480.3|67460.3|67481.5|67462.3|67456.3|67436.3|986
1652284500000|2022-05-11 15:55:00|67479.9|67459.9|67503.3|67483.3|67520.7|67500.7|67478.8|67458.8|921
1652284800000|2022-05-11 16:00:00|67504|67484|67493.1|67473.1|67506.5|67486.5|67483.5|67463.5|681
1652285100000|2022-05-11 16:05:00|67492.9|67472.9|67496.3|67476.3|67497|67477|67482.7|67462.7|827
1652285400000|2022-05-11 16:10:00|67495.7|67475.7|67477.7|67457.7|67512.2|67492.2|67475|67455|902
1652285700000|2022-05-11 16:15:00|67478.2|67458.2|67489.5|67469.5|67489.9|67474.5|67446.9|67426.9|823
1652286000000|2022-05-11 16:20:00|67488.9|67468.9|67479|67459|67489.7|67469.7|67463.1|67443.1|915
1652286300000|2022-05-11 16:25:00|67479.5|67459.5|67521.4|67501.4|67523.8|67503.8|67472.8|67457.3|775
1652286600000|2022-05-11 16:30:00|67521.5|67501.5|67522.2|67502.2|67527.5|67512.2|67510.1|67490.1|923
1652286900000|2022-05-11 16:35:00|67523.5|67503.5|67501.7|67481.7|67524|67504|67487.5|67469.8|994
1652287200000|2022-05-11 16:40:00|67503|67483|67496.5|67476.5|67504.4|67484.4|67473.6|67458.2|912
1652287500000|2022-05-11 16:45:00|67494.7|67474.7|67484.5|67464.5|67500.6|67480.6|67474.6|67457.9|783
1652287800000|2022-05-11 16:50:00|67483.9|67463.9|67496.8|67476.8|67496.8|67476.8|67482.9|67462.9|758
1652288100000|2022-05-11 16:55:00|67495|67475|67515.2|67495.2|67520.2|67501.6|67495|67475|833
1652288400000|2022-05-11 17:00:00|67515.5|67495.5|67527.6|67507.6|67538.7|67521.5|67515.5|67495.5|811
1652288700000|2022-05-11 17:05:00|67527.2|67507.2|67529.9|67509.9|67536.4|67516.4|67523.3|67503.3|816
1652289000000|2022-05-11 17:10:00|67529.8|67509.8|67531.4|67511.4|67534.6|67514.6|67520.4|67500.4|862
1652289300000|2022-05-11 17:15:00|67531.5|67511.5|67521.6|67501.6|67533.2|67513.2|67516.5|67496.5|786
1652289600000|2022-05-11 17:20:00|67522.1|67502.1|67531.5|67511.5|67539.3|67519.3|67519.2|67499.2|880
1652289900000|2022-05-11 17:25:00|67531.8|67511.8|67551.3|67531.3|67551.7|67531.7|67530.9|67510.9|797
1652290200000|2022-05-11 17:30:00|67552.5|67532.5|67542.2|67522.2|67555.8|67535.8|67536.8|67516.8|858
1652290500000|2022-05-11 17:35:00|67541.8|67521.8|67553.9|67533.9|67556.4|67536.4|67539.2|67519.2|847
1652290800000|2022-05-11 17:40:00|67554.7|67534.7|67556.5|67536.5|67562.2|67547.8|67546|67530.1|620
1652291100000|2022-05-11 17:45:00|67556.3|67536.3|67537.3|67517.3|67570.3|67553.8|67530.8|67510.8|836
1652291400000|2022-05-11 17:50:00|67537.7|67517.7|67531.9|67511.9|67539.7|67519.7|67518.1|67498.1|908
1652291700000|2022-05-11 17:55:00|67533|67513|67542.6|67522.6|67551.2|67531.2|67526.3|67506.3|953
1652292000000|2022-05-11 18:00:00|67542.2|67522.2|67512.7|67492.7|67543|67523|67512.4|67492.4|929
1652292300000|2022-05-11 18:05:00|67512.5|67492.5|67551|67531|67551|67536.1|67506|67490.1|953
1652292600000|2022-05-11 18:10:00|67551.8|67531.8|67531.6|67511.6|67558.3|67538.3|67530|67510.6|907
1652292900000|2022-05-11 18:15:00|67530.8|67510.8|67532.5|67512.5|67535.7|67515.7|67520.6|67500.6|841
1652293200000|2022-05-11 18:20:00|67532.7|67512.7|67545.3|67525.3|67554.7|67539.1|67532.7|67512.7|779
1652293500000|2022-05-11 18:25:00|67545.2|67525.2|67552.8|67532.8|67556.5|67536.5|67526|67506|861
1652293800000|2022-05-11 18:30:00|67553.1|67533.1|67565.2|67545.2|67584.6|67566.1|67551.9|67531.9|837
1652294100000|2022-05-11 18:35:00|67566.1|67546.1|67568.1|67548.1|67575.1|67555.1|67560|67540|781
1652294400000|2022-05-11 18:40:00|67567.7|67547.7|67531.6|67511.6|67568.3|67548.3|67525.1|67509.5|818
1652294700000|2022-05-11 18:45:00|67531.5|67511.5|67548.6|67528.6|67556.1|67536.1|67525|67505.9|824
1652295000000|2022-05-11 18:50:00|67549.7|67529.7|67548.1|67528.1|67554.6|67537.5|67545.4|67526.1|762
1652295300000|2022-05-11 18:55:00|67548.8|67528.8|67533.9|67513.9|67568.9|67548.9|67531.6|67511.6|773
1652295600000|2022-05-11 19:00:00|67533|67513|67574.6|67554.6|67575.4|67555.4|67531.9|67511.9|741
1652295900000|2022-05-11 19:05:00|67575.1|67555.1|67579.7|67559.7|67590.7|67570.7|67570.1|67550.1|684
1652296200000|2022-05-11 19:10:00|67579|67559|67598.1|67578.1|67604.1|67584.1|67578.9|67558.9|675
1652296500000|2022-05-11 19:15:00|67598|67578|67601.8|67581.8|67611|67596.2|67596.1|67576.1|691
1652296800000|2022-05-11 19:20:00|67601.7|67581.7|67608.2|67588.2|67612.7|67594.9|67598.6|67578.6|560
1652297100000|2022-05-11 19:25:00|67608.3|67588.3|67593.9|67573.9|67610.3|67590.3|67587.2|67567.2|662
1652297400000|2022-05-11 19:30:00|67594|67574|67600.3|67580.3|67606|67588.4|67594|67574|556
1652297700000|2022-05-11 19:35:00|67600.2|67580.2|67610.4|67590.4|67611.9|67591.9|67599.8|67579.8|448
1652298000000|2022-05-11 19:40:00|67609.4|67589.4|67608.8|67588.8|67610.4|67590.4|67604.2|67584.2|658
1652298300000|2022-05-11 19:45:00|67608.9|67588.9|67609.2|67589.2|67611.1|67594.8|67604.3|67587.2|371
1652298600000|2022-05-11 19:50:00|67609.1|67589.1|67608.4|67588.4|67610.6|67594.6|67603.1|67583.1|496
1652298900000|2022-05-11 19:55:00|67608.3|67588.3|67609.4|67589.4|67612.7|67594.7|67602.5|67582.5|385
1652299200000|2022-05-11 20:00:00|67609.1|67589.1|67615.3|67595.3|67617|67597|67606.7|67588.4|339
1652299500000|2022-05-11 20:05:00|67615.6|67595.6|67614.8|67594.8|67619.7|67599.7|67612.5|67592.5|374
1652299800000|2022-05-11 20:10:00|67615|67595|67619.5|67599.5|67627.6|67607.6|67614.6|67594.6|358
1652300100000|2022-05-11 20:15:00|67619.9|67599.9|67632|67612|67634.1|67614.1|67619.5|67599.5|440
1652300400000|2022-05-11 20:20:00|67632.9|67612.9|67631.9|67611.9|67640.1|67620.1|67630.1|67610.1|318
1652300700000|2022-05-11 20:25:00|67632.2|67612.2|67632|67612|67633.5|67613.5|67629.4|67609.4|280
1652301000000|2022-05-11 20:30:00|67631.8|67611.8|67633.3|67613.3|67637.2|67616.3|67629.3|67606|231
1652301300000|2022-05-11 20:35:00|67635.4|67615.4|67642.8|67622.8|67659.8|67634.5|67632.5|67612.5|383
1652301600000|2022-05-11 20:40:00|67644.9|67624.9|67641.6|67621.6|67652.2|67630.1|67638.8|67612.9|298
1652301900000|2022-05-11 20:45:00|67642.3|67622.3|67633.7|67613.7|67657|67622.3|67626.8|67601.6|685
1652302200000|2022-05-11 20:50:00|67632.9|67612.9|67642.8|67622.8|67655.4|67628.2|67628.5|67600.3|898
1652302500000|2022-05-11 20:55:00|67642.7|67622.7|67656.3|67624.1|67674.5|67634.2|67633.8|67585.1|301
1652302800000|2022-05-11 21:00:00|67656.1|67624.5|67665|67611.6|67689.9|67650.3|67652.6|67580.2|166
1652303100000|2022-05-11 21:05:00|67664.6|67612.3|67661.3|67593|67672.1|67620.8|67657.1|67582.6|172
1652303400000|2022-05-11 21:10:00|67665.7|67546.7|67658.3|67593.6|67685.9|67607.4|67644.4|67526.5|458
1652303700000|2022-05-11 21:15:00|67642.4|67612.4|67661.2|67601.1|67669.3|67614.5|67642.4|67589.9|136
1652304000000|2022-05-11 21:20:00|67657.3|67596|67641.6|67522.6|67662.7|67615.9|67581.5|67462.5|285
1652304300000|2022-05-11 21:25:00|67643.6|67524.6|67641.1|67522.1|67654.9|67535.9|67627.3|67508.3|53
1652304600000|2022-05-11 21:30:00|67643.1|67524.1|67641.1|67522.1|67654.9|67535.9|67605|67486|77
1652304900000|2022-05-11 21:35:00|67643|67524|67654.5|67535.5|67654.5|67535.5|67606.4|67487.4|45
1652305200000|2022-05-11 21:40:00|67643.9|67524.9|67643.8|67524.8|67654.5|67535.5|67613.9|67494.9|55
1652305500000|2022-05-11 21:45:00|67644.6|67525.6|67637.3|67518.3|67644.6|67525.6|67622.1|67503.1|37
1652305800000|2022-05-11 21:50:00|67643.4|67524.4|67639.4|67520.4|67654.5|67535.5|67617.7|67498.7|41
1652306100000|2022-05-11 21:55:00|67637.5|67518.5|67651|67532|67657.2|67538.2|67626.2|67507.2|118
1652306400000|2022-05-11 22:00:00|67650.5|67531.5|67643.4|67524.4|67650.5|67531.5|67626.3|67507.3|103
1652306700000|2022-05-11 22:05:00|67646|67527|67650.3|67531.3|67656|67537|67630.1|67511.1|81
1652307000000|2022-05-11 22:10:00|67646.9|67527.9|67659.1|67564.9|67670.5|67580.7|67640.7|67526.3|307
1652307300000|2022-05-11 22:15:00|67654.4|67570.2|67654.7|67565.1|67670.5|67576.3|67649.5|67550.9|87
1652307600000|2022-05-11 22:20:00|67650.4|67576.2|67649.3|67564|67672.2|67576.3|67645.2|67551.3|96
1652307900000|2022-05-11 22:25:00|67654.1|67566.1|67653.7|67556.1|67670.3|67566.1|67643.2|67549.8|151
1652308200000|2022-05-11 22:30:00|67642|67551|67652.2|67572.5|67663|67578.2|67642|67548.5|347
1652308500000|2022-05-11 22:35:00|67652.6|67572.4|67653.6|67575.1|67656.1|67601.1|67638|67562.2|274
1652308800000|2022-05-11 22:40:00|67648|67589.3|67646.2|67563.4|67656.2|67593|67641.4|67559.5|160
1652309100000|2022-05-11 22:45:00|67650.8|67569.6|67648.7|67580|67657.3|67595.4|67642.8|67569.6|116
1652309400000|2022-05-11 22:50:00|67655.8|67572.6|67647.1|67578|67656.5|67593.1|67638.3|67570.4|148
1652309700000|2022-05-11 22:55:00|67647.6|67579.4|67651.8|67573.6|67668.7|67600.3|67642.9|67568.5|131
1652310000000|2022-05-11 23:00:00|67649.1|67576.4|67645.8|67580.6|67661.8|67605|67639.3|67566.7|164
1652310300000|2022-05-11 23:05:00|67645|67580.8|67645.2|67574.1|67653.8|67587.4|67637.6|67564.7|224
1652310600000|2022-05-11 23:10:00|67644.8|67573.3|67639.5|67573.4|67649.7|67586.8|67637.2|67564.1|214
1652310900000|2022-05-11 23:15:00|67643.5|67573.6|67641.2|67574|67648.9|67585.4|67637.4|67569.9|222
1652311200000|2022-05-11 23:20:00|67641.6|67575.2|67644.5|67574.5|67652|67588.8|67637.4|67571.6|147
1652311500000|2022-05-11 23:25:00|67640.9|67575.4|67643|67575.6|67646.8|67587.9|67636.5|67568.2|167
1652311800000|2022-05-11 23:30:00|67640.6|67576|67636.7|67581.9|67649.4|67597.1|67630.5|67562.9|378
1652312100000|2022-05-11 23:35:00|67636.4|67581.6|67635.1|67582.2|67639.9|67590.9|67631.1|67573.8|249
1652312400000|2022-05-11 23:40:00|67635.6|67583.2|67630|67586|67638.3|67590.4|67627.5|67578|234
1652312700000|2022-05-11 23:45:00|67630.4|67586.1|67632.3|67592.5|67635|67595.3|67624.8|67582.2|239
1652313000000|2022-05-11 23:50:00|67632|67592.9|67631.8|67611.8|67639.6|67612.3|67626.3|67589.4|381
1652313300000|2022-05-11 23:55:00|67633.3|67613.3|67665.2|67645.2|67672.2|67651.1|67632.2|67606.8|592
1652313600000|2022-05-12 00:00:00|67664.8|67644.8|67658.1|67638.1|67682|67662|67657|67637|787
1652313900000|2022-05-12 00:05:00|67657.9|67637.9|67650.6|67630.6|67658.2|67638.2|67645.9|67625.9|659
1652314200000|2022-05-12 00:10:00|67650.4|67630.4|67654.3|67634.3|67669.2|67649.2|67650.4|67630.4|691
1652314500000|2022-05-12 00:15:00|67654.7|67634.7|67682.2|67662.2|67684.4|67664.4|67653.7|67633.7|742
1652314800000|2022-05-12 00:20:00|67681.8|67661.8|67673.2|67653.2|67698.5|67686|67667|67648.5|790
1652315100000|2022-05-12 00:25:00|67673.4|67653.4|67678.6|67668.6|67686.2|67668.8|67662.5|67642.5|684
1652315400000|2022-05-12 00:30:00|67678.3|67668.3|67675.6|67655.6|67692.3|67676.7|67667.1|67651|800
1652315700000|2022-05-12 00:35:00|67675.3|67655.3|67651.5|67631.5|67676.9|67656.9|67646.3|67626.3|772
1652316000000|2022-05-12 00:40:00|67649.1|67629.1|67593.4|67573.4|67650.9|67630.9|67592.7|67572.7|734
1652316300000|2022-05-12 00:45:00|67593.6|67573.6|67638.6|67618.6|67650.7|67630.7|67593.2|67573.2|902
1652316600000|2022-05-12 00:50:00|67638.5|67618.5|67637.6|67617.6|67638.5|67618.5|67618|67598|704
1652316900000|2022-05-12 00:55:00|67639.3|67619.3|67638.8|67618.8|67642.7|67622.7|67634|67614|678
1652317200000|2022-05-12 01:00:00|67639.7|67619.7|67647.6|67627.6|67652.8|67632.8|67632.7|67612.7|723
1652317500000|2022-05-12 01:05:00|67647.7|67627.7|67664.7|67644.7|67677.9|67657.9|67646.5|67626.5|688
1652317800000|2022-05-12 01:10:00|67665.4|67645.4|67667.2|67647.2|67672|67652|67643.4|67623.4|867
1652318100000|2022-05-12 01:15:00|67668|67648|67612.6|67592.6|67668|67648|67583.2|67556.3|882
1652318400000|2022-05-12 01:20:00|67612.4|67592.4|67620.6|67600.6|67622|67606.1|67600.2|67580.2|722
1652318700000|2022-05-12 01:25:00|67621.4|67601.4|67645.9|67625.9|67658.4|67638.4|67617.8|67597.8|784
1652319000000|2022-05-12 01:30:00|67645.6|67625.6|67627.5|67607.5|67648.5|67628.5|67589.1|67569.1|1000
1652319300000|2022-05-12 01:35:00|67627.9|67607.9|67636.3|67616.3|67672.9|67652.9|67612.2|67592.2|1006
1652319600000|2022-05-12 01:40:00|67636.2|67616.2|67602.5|67582.5|67640.3|67620.3|67596.9|67580.3|895
1652319900000|2022-05-12 01:45:00|67603.2|67583.2|67589|67569|67603.2|67583.2|67564.2|67544.2|910
1652320200000|2022-05-12 01:50:00|67588.5|67568.5|67574.8|67554.8|67599.2|67579.2|67571.9|67551.9|861
1652320500000|2022-05-12 01:55:00|67575|67555|67612.1|67592.1|67629.9|67609.9|67575|67555|1009
1652320800000|2022-05-12 02:00:00|67611.7|67591.7|67592.6|67582.6|67614.8|67594.8|67578.4|67558.4|910
1652321100000|2022-05-12 02:05:00|67592.7|67582.7|67610.7|67590.7|67613|67596|67585.1|67567.8|720
1652321400000|2022-05-12 02:10:00|67611|67591|67614.1|67604.1|67635.1|67617.3|67604.4|67589.4|828
1652321700000|2022-05-12 02:15:00|67613.9|67603.9|67613.3|67603.3|67629.6|67609.6|67605.9|67595.9|695
1652322000000|2022-05-12 02:20:00|67613.5|67603.5|67622|67612|67636.5|67623.9|67612.7|67602.7|780
1652322300000|2022-05-12 02:25:00|67621.9|67611.9|67651.4|67631.4|67658.6|67638.6|67620.3|67607.1|767
1652322600000|2022-05-12 02:30:00|67651.1|67631.1|67741.8|67721.8|67758.4|67738.4|67644|67624|962
1652322900000|2022-05-12 02:35:00|67741.6|67721.6|67737.2|67717.2|67764.6|67744.6|67728.9|67708.9|952
1652323200000|2022-05-12 02:40:00|67737|67717|67839|67819|67847.7|67827.9|67729.7|67714.8|1034
1652323500000|2022-05-12 02:45:00|67840.3|67820.3|67889.2|67879.2|67895|67879.8|67827.9|67807.9|1046
1652323800000|2022-05-12 02:50:00|67888.9|67878.9|67820.4|67800.4|67897.1|67885.9|67819.5|67799.5|939
1652324100000|2022-05-12 02:55:00|67820.3|67800.3|67823.2|67813.2|67854.3|67834.3|67809.7|67792.6|957
1652324400000|2022-05-12 03:00:00|67823.3|67813.3|67835.6|67825.6|67846.3|67836.3|67819.9|67804.3|882
1652324700000|2022-05-12 03:05:00|67836|67826|67806.5|67786.5|67838.3|67828.3|67784.3|67764.3|925
1652325000000|2022-05-12 03:10:00|67806.2|67786.2|67795.5|67775.5|67822.2|67802.2|67782.9|67762.9|841
1652325300000|2022-05-12 03:15:00|67795.2|67775.2|67819.1|67809.1|67825|67809.8|67787.5|67767.5|820
1652325600000|2022-05-12 03:20:00|67819.3|67809.3|67799.7|67779.7|67852|67836.8|67798.2|67778.2|944
1652325900000|2022-05-12 03:25:00|67800.6|67780.6|67794.8|67774.8|67814.8|67798.7|67793.2|67770|851
1652326200000|2022-05-12 03:30:00|67794.2|67774.2|67792.8|67772.8|67805.1|67785.1|67770.4|67754.8|855
1652326500000|2022-05-12 03:35:00|67792.9|67772.9|67827|67807|67827.2|67807.2|67783.4|67766.4|824
1652326800000|2022-05-12 03:40:00|67827.1|67807.1|67807.1|67787.1|67843.5|67823.5|67800.5|67784.4|901
1652327100000|2022-05-12 03:45:00|67807.2|67787.2|67804|67784|67815.1|67795.1|67795.6|67775.6|715
1652327400000|2022-05-12 03:50:00|67804.1|67784.1|67813.3|67793.3|67820.9|67800.9|67798.9|67783.4|647
1652327700000|2022-05-12 03:55:00|67813.4|67793.4|67819.8|67799.8|67821.6|67803.7|67808.5|67788.5|694
1652328000000|2022-05-12 04:00:00|67819.4|67799.4|67806.5|67796.5|67820.7|67803.7|67805|67785|505
1652328300000|2022-05-12 04:05:00|67807|67797|67836.6|67816.6|67837.7|67817.7|67806.5|67791.6|679
1652328600000|2022-05-12 04:10:00|67837.5|67817.5|67833.6|67813.6|67839.9|67819.9|67816.8|67799|772
1652328900000|2022-05-12 04:15:00|67833.9|67813.9|67838|67818|67851.5|67831.5|67828.1|67808.1|746
1652329200000|2022-05-12 04:20:00|67837.9|67817.9|67860.1|67850.1|67866.9|67852|67836.8|67816.8|756
1652329500000|2022-05-12 04:25:00|67860.3|67850.3|67861.9|67841.9|67869.1|67853.6|67844.2|67828.4|747
1652329800000|2022-05-12 04:30:00|67861.3|67841.3|67862.4|67852.4|67868.2|67852.9|67849.8|67831|589
1652330100000|2022-05-12 04:35:00|67862.5|67852.5|67875.5|67855.5|67879.4|67864.9|67862|67848.3|750
1652330400000|2022-05-12 04:40:00|67875.1|67855.1|67885.5|67865.5|67885.5|67870.1|67873.5|67853.5|540
1652330700000|2022-05-12 04:45:00|67886.4|67866.4|67876.3|67856.3|67888|67872.5|67868.9|67853.3|649
1652331000000|2022-05-12 04:50:00|67876.7|67856.7|67881.9|67861.9|67887.6|67869.5|67875|67856.5|611
1652331300000|2022-05-12 04:55:00|67882|67862|67869.5|67849.5|67886|67871.5|67867.9|67849.4|717
1652331600000|2022-05-12 05:00:00|67869.7|67849.7|67867.6|67857.6|67875.8|67862.3|67853|67842.6|805
1652331900000|2022-05-12 05:05:00|67867.8|67857.8|67990|67970|67990.7|67970.7|67862.2|67850.2|916
1652332200000|2022-05-12 05:10:00|67990.1|67970.1|67983.4|67963.4|68001.6|67981.6|67938.3|67918.3|942
1652332500000|2022-05-12 05:15:00|67983.3|67963.3|67969.2|67949.2|68010.1|67990.1|67964.7|67944.7|1010
1652332800000|2022-05-12 05:20:00|67968.4|67948.4|67981.2|67961.2|67996.1|67976.1|67937.1|67917.1|959
1652333100000|2022-05-12 05:25:00|67981.5|67961.5|67998.4|67978.4|68063.6|68043.6|67971.6|67951.6|1057
1652333400000|2022-05-12 05:30:00|67997.9|67977.9|67984.2|67964.2|68040.7|68020.7|67964.8|67944.8|1105
1652333700000|2022-05-12 05:35:00|67984.1|67964.1|68002.6|67982.6|68025.3|68005.3|67980.2|67960.2|951
1652334000000|2022-05-12 05:40:00|68003.7|67983.7|68009.4|67989.4|68031.4|68014.4|67995.9|67979.1|960
1652334300000|2022-05-12 05:45:00|68009.6|67989.6|68026.8|68006.8|68058.4|68038.4|67985.7|67965.7|1053
1652334600000|2022-05-12 05:50:00|68029.2|68009.2|68052.5|68032.5|68063|68043|68025|68007|1038
1652334900000|2022-05-12 05:55:00|68052.3|68032.3|68081|68061|68104.7|68085.1|68033.3|68013.3|1046
1652335200000|2022-05-12 06:00:00|68081.4|68061.4|68012.3|68002.3|68083.4|68063.4|68012.3|67997.1|1065
1652335500000|2022-05-12 06:05:00|68012.5|68002.5|68032.7|68012.7|68035.4|68015.9|67981.3|67964.4|1002
1652335800000|2022-05-12 06:10:00|68032|68012|68035.9|68015.9|68053.2|68033.2|68016.1|67996.1|1004
1652336100000|2022-05-12 06:15:00|68035.7|68015.7|68016.9|68006.9|68040.8|68022.7|68006.8|67991.6|916
1652336400000|2022-05-12 06:20:00|68017.9|68007.9|68006|67986|68040|68026.1|67992.1|67972.1|977
1652336700000|2022-05-12 06:25:00|68001.8|67991.8|68035.4|68015.4|68035.6|68015.6|67986.9|67970.6|963
1652337000000|2022-05-12 06:30:00|68035.5|68015.5|68008.4|67998.4|68035.5|68017.7|67998.6|67981.7|839
1652337300000|2022-05-12 06:35:00|68008.5|67998.5|67976.3|67966.3|68022.8|68008.1|67967.7|67952.2|739
1652337600000|2022-05-12 06:40:00|67976.1|67966.1|67996.6|67986.6|68009.4|67994.9|67976|67961.1|760
1652337900000|2022-05-12 06:45:00|67995.8|67985.8|67998.4|67988.4|68014.8|67998.5|67995.3|67981.7|720
1652338200000|2022-05-12 06:50:00|67998.5|67988.5|67981.6|67971.6|68007.5|67992.7|67963|67949.3|828
1652338500000|2022-05-12 06:55:00|67982.3|67972.3|68018.2|67998.2|68043.5|68027.6|67979.1|67962.5|901
1652338800000|2022-05-12 07:00:00|68018.1|67998.1|68040.7|68020.7|68057.8|68037.8|67994.6|67974.6|1011
1652339100000|2022-05-12 07:05:00|68040.8|68020.8|68050.8|68030.8|68056|68037.9|68026.7|68009.6|985
1652339400000|2022-05-12 07:10:00|68050.6|68030.6|68101.4|68081.4|68107.4|68089.2|68045|68029.6|972
1652339700000|2022-05-12 07:15:00|68101.6|68081.6|68089.9|68069.9|68132.7|68117.6|68081.2|68064|1041
1652340000000|2022-05-12 07:20:00|68090|68070|68080.8|68060.8|68109.9|68093.9|68076.9|68056.9|951
1652340300000|2022-05-12 07:25:00|68079.9|68059.9|68101.2|68081.2|68121.1|68102.3|68076.8|68056.8|924
1652340600000|2022-05-12 07:30:00|68101.9|68081.9|68114|68104|68123.7|68104.3|68081.8|68067.1|952
1652340900000|2022-05-12 07:35:00|68113.9|68103.9|68129.5|68119.5|68157|68141.8|68102.3|68089.1|879
1652341200000|2022-05-12 07:40:00|68129.7|68119.7|68080.3|68070.3|68130.7|68120.7|68075.9|68065.9|953
1652341500000|2022-05-12 07:45:00|68080.6|68070.6|68083.1|68073.1|68085.2|68075.2|68066|68055.8|828
1652341800000|2022-05-12 07:50:00|68085.2|68075.2|68132.8|68112.8|68148.7|68128.9|68081.7|68071.7|950
1652342100000|2022-05-12 07:55:00|68133.6|68113.6|68127.9|68117.9|68140.2|68125.6|68120.3|68105.4|766
1652342400000|2022-05-12 08:00:00|68128|68118|68140.4|68130.4|68144.6|68134.3|68125.2|68114.7|798
1652342700000|2022-05-12 08:05:00|68140.3|68130.3|68122.7|68102.7|68159.5|68146.3|68120.2|68102.7|904
1652343000000|2022-05-12 08:10:00|68123|68103|68132|68122|68141.7|68127.8|68094.9|68074.9|938
1652343300000|2022-05-12 08:15:00|68131.7|68121.7|68143.8|68133.8|68159.5|68144.8|68113|68103|885
1652343600000|2022-05-12 08:20:00|68143.9|68133.9|68181.7|68171.7|68196.1|68178.7|68143|68133|922
1652343900000|2022-05-12 08:25:00|68188.2|68168.2|68240.3|68230.3|68257.6|68237.6|68178.9|68163.8|958
1652344200000|2022-05-12 08:30:00|68240.5|68230.5|68225|68205|68243.8|68230.5|68209.3|68189.3|883
1652344500000|2022-05-12 08:35:00|68225.2|68205.2|68207.9|68187.9|68231.8|68211.8|68201.5|68184.6|784
1652344800000|2022-05-12 08:40:00|68207.6|68187.6|68194.3|68184.3|68217.7|68205.7|68184.6|68164.7|840
1652345100000|2022-05-12 08:45:00|68194.4|68184.4|68208.8|68198.8|68224.6|68213.1|68194.2|68182.3|770
1652345400000|2022-05-12 08:50:00|68210.1|68200.1|68240.8|68230.8|68275.4|68255.4|68208.2|68197.8|909
1652345700000|2022-05-12 08:55:00|68241|68231|68244.7|68234.7|68268.2|68254.3|68220|68205.6|779
1652346000000|2022-05-12 09:00:00|68244.8|68234.8|68287.4|68267.4|68303.6|68283.6|68221.1|68211.1|869
1652346300000|2022-05-12 09:05:00|68286.9|68266.9|68206.3|68186.3|68288.5|68274.3|68203.2|68183.2|941
1652346600000|2022-05-12 09:10:00|68205.5|68185.5|68194.5|68184.5|68228|68214.6|68183.1|68167.7|800
1652346900000|2022-05-12 09:15:00|68194.6|68184.6|68190.1|68180.1|68205.5|68190.3|68187.5|68174.7|653
1652347200000|2022-05-12 09:20:00|68190.3|68180.3|68247.3|68227.3|68273|68253|68189.7|68174.3|765
1652347500000|2022-05-12 09:25:00|68247.1|68227.1|68246.1|68226.1|68259.6|68244|68225.9|68209.7|852
1652347800000|2022-05-12 09:30:00|68246|68226|68277.3|68257.3|68280|68260|68236.2|68216.2|917
1652348100000|2022-05-12 09:35:00|68278.4|68258.4|68280.1|68260.1|68290.8|68275.2|68265.7|68247.7|794
1652348400000|2022-05-12 09:40:00|68279.9|68259.9|68231.8|68211.8|68280.8|68260.8|68222.1|68206|726
1652348700000|2022-05-12 09:45:00|68232.3|68212.3|68195.3|68175.3|68234|68217.4|68183.2|68163.2|899
1652349000000|2022-05-12 09:50:00|68194.9|68174.9|68167.7|68147.7|68206.7|68192.2|68162.6|68147.2|701
1652349300000|2022-05-12 09:55:00|68167.8|68147.8|68143|68123|68167.9|68147.9|68133.9|68117.6|673
1652349600000|2022-05-12 10:00:00|68144.2|68124.2|68086.7|68066.7|68145.4|68125.4|68070.5|68050.5|788
1652349900000|2022-05-12 10:05:00|68088.9|68068.9|68070|68050|68089.1|68070.4|68065.2|68048|478
1652350200000|2022-05-12 10:10:00|68070.2|68050.2|68071.1|68061.1|68076.7|68061.1|68063.4|68045.7|388
1652350500000|2022-05-12 10:15:00|68070.7|68060.7|68086.7|68066.7|68114.7|68094.7|68070.7|68055.1|860
1652350800000|2022-05-12 10:20:00|68086.4|68066.4|68128.6|68108.6|68129.1|68109.1|68086.4|68066.4|805
1652351100000|2022-05-12 10:25:00|68128.5|68108.5|68111.4|68091.4|68128.5|68112.3|68107.4|68088.9|529
1652351400000|2022-05-12 10:30:00|68111.3|68091.3|68102|68092|68130.6|68110.6|68101.5|68085.4|686
1652351700000|2022-05-12 10:35:00|68101.9|68091.9|68093.5|68083.5|68106.7|68092|68087|68071.4|753
1652352000000|2022-05-12 10:40:00|68093.6|68083.6|68095|68075|68100.8|68090.2|68078.8|68063.6|557
1652352300000|2022-05-12 10:45:00|68094.9|68074.9|68095.6|68085.6|68115.3|68100.9|68092.9|68074.5|604
1652352600000|2022-05-12 10:50:00|68095.7|68085.7|68109.3|68099.3|68114.5|68100.8|68091.5|68076.4|679
1652352900000|2022-05-12 10:55:00|68109.1|68099.1|68120.1|68110.1|68121.3|68110.7|68098.3|68087.3|647
1652353200000|2022-05-12 11:00:00|68120.6|68110.6|68119.9|68109.9|68127.8|68113.9|68111|68100.2|600
1652353500000|2022-05-12 11:05:00|68120|68110|68131|68121|68135|68121.5|68119.1|68104.7|531
1652353800000|2022-05-12 11:10:00|68130.9|68120.9|68156.7|68136.7|68163.6|68148.1|68130.9|68115.6|745
1652354100000|2022-05-12 11:15:00|68156.8|68136.8|68154.1|68144.1|68161.4|68146.1|68146.3|68130.4|749
1652354400000|2022-05-12 11:20:00|68154|68144|68148.1|68138.1|68157|68145|68135.1|68120.3|691
1652354700000|2022-05-12 11:25:00|68148|68138|68150.6|68140.6|68157.8|68142.4|68142.1|68127.2|686
1652355000000|2022-05-12 11:30:00|68150.4|68140.4|68177.4|68167.4|68186.2|68175.7|68147|68132.4|658
1652355300000|2022-05-12 11:35:00|68177.7|68167.7|68188.9|68168.9|68198.9|68184.7|68175.3|68159|822
1652355600000|2022-05-12 11:40:00|68188.8|68168.8|68177.6|68157.6|68193.3|68178.9|68173.9|68157.6|756
1652355900000|2022-05-12 11:45:00|68177.9|68157.9|68194.4|68174.4|68194.4|68181|68163.7|68148.4|738
1652356200000|2022-05-12 11:50:00|68194.6|68174.6|68195.7|68175.7|68198.7|68182.2|68180.4|68166.4|805
1652356500000|2022-05-12 11:55:00|68195.6|68175.6|68210.1|68190.1|68217|68197|68183.8|68168.8|828
1652356800000|2022-05-12 12:00:00|68210.2|68190.2|68197.5|68187.5|68212.1|68199.6|68190.6|68179.5|822
1652357100000|2022-05-12 12:05:00|68197.6|68187.6|68185.2|68175.2|68204.8|68194.8|68181.7|68168.1|778
1652357400000|2022-05-12 12:10:00|68185.5|68175.5|68175.5|68165.5|68187.5|68176.5|68167.6|68157.6|741
1652357700000|2022-05-12 12:15:00|68175.8|68165.8|68176.9|68166.9|68186.4|68175.2|68163.9|68148.9|766
1652358000000|2022-05-12 12:20:00|68177.2|68167.2|68169.2|68159.2|68183.1|68168.4|68162.6|68150.8|761
1652358300000|2022-05-12 12:25:00|68169.4|68159.4|68176|68156|68177.2|68163.8|68164.6|68148.3|621
1652358600000|2022-05-12 12:30:00|68176.1|68156.1|68164.1|68154.1|68178.4|68158.4|68146.4|68115.6|873
1652358900000|2022-05-12 12:35:00|68169.3|68149.3|68123.2|68103.2|68183.5|68167.7|68106|68086|921
1652359200000|2022-05-12 12:40:00|68122.7|68102.7|68082.2|68062.2|68125.9|68105.9|68066.3|68046.3|953
1652359500000|2022-05-12 12:45:00|68081.8|68061.8|68088.7|68078.7|68099.9|68083.2|68078.4|68058.4|923
1652359800000|2022-05-12 12:50:00|68088.6|68078.6|68104.9|68084.9|68108.6|68091.8|68075.8|68062.6|852
1652360100000|2022-05-12 12:55:00|68105.2|68085.2|68111.8|68101.8|68130.7|68111.5|68096.4|68081.2|720
1652360400000|2022-05-12 13:00:00|68112.6|68102.6|68128.3|68108.3|68160|68141.4|68111|68097.3|988
1652360700000|2022-05-12 13:05:00|68128.2|68108.2|68140.4|68120.4|68154.3|68140.8|68127.7|68107.7|898
1652361000000|2022-05-12 13:10:00|68140.7|68120.7|68140|68120|68145.9|68131.4|68127.7|68111.9|631
1652361300000|2022-05-12 13:15:00|68134.5|68124.5|68119.1|68099.1|68143.2|68133.2|68113.9|68098.8|601
1652361600000|2022-05-12 13:20:00|68114|68104|68120.1|68100.1|68141.9|68127|68100.6|68088.5|767
1652361900000|2022-05-12 13:25:00|68121.1|68101.1|68157.4|68137.4|68158.3|68142.2|68121.1|68101.1|800
1652362200000|2022-05-12 13:30:00|68157.1|68137.1|68185.1|68165.1|68193.5|68173.5|68149.2|68129.2|972
1652362500000|2022-05-12 13:35:00|68185.3|68165.3|68175.2|68155.2|68192.4|68176.9|68168.2|68148.2|985
1652362800000|2022-05-12 13:40:00|68175.9|68155.9|68158.4|68138.4|68192.7|68174.6|68135.6|68115.6|1020
1652363100000|2022-05-12 13:45:00|68158.6|68138.6|68137.8|68117.8|68165.1|68145.1|68104.5|68084.5|1027
1652363400000|2022-05-12 13:50:00|68137.1|68117.1|68110.2|68090.2|68168.5|68148.5|68096.2|68081.9|1022
1652363700000|2022-05-12 13:55:00|68109.1|68089.1|68105.3|68085.3|68118.6|68098.6|68095.4|68079.6|879
1652364000000|2022-05-12 14:00:00|68105.4|68085.4|68089.8|68079.8|68115.5|68098|68087|68071.8|885
1652364300000|2022-05-12 14:05:00|68089.5|68079.5|68054.8|68034.8|68106.1|68086.1|68050.8|68030.8|765
1652364600000|2022-05-12 14:10:00|68055|68035|68044.1|68024.1|68082.8|68062.8|68036.8|68021.2|912
1652364900000|2022-05-12 14:15:00|68043.8|68023.8|68057.4|68037.4|68061.9|68048.3|68041.2|68022.4|856
1652365200000|2022-05-12 14:20:00|68057.5|68037.5|68053.1|68033.1|68065.6|68048.4|68033.5|68013.7|896
1652365500000|2022-05-12 14:25:00|68050.6|68030.6|68092.7|68072.7|68097.3|68080.3|68041.3|68026|932
1652365800000|2022-05-12 14:30:00|68092.4|68072.4|68088.2|68068.2|68108.5|68092.1|68078.6|68059.1|977
1652366100000|2022-05-12 14:35:00|68088|68068|68068.4|68048.4|68109|68089|68068|68048|966
1652366400000|2022-05-12 14:40:00|68066|68046|68085.3|68065.3|68092|68077.2|68061.3|68041.6|903
1652366700000|2022-05-12 14:45:00|68078.9|68068.9|68076.7|68056.7|68095.1|68082.2|68070.3|68053.6|830
1652367000000|2022-05-12 14:50:00|68076.1|68056.1|68073.2|68063.2|68076.9|68063.5|68056.6|68041.8|936
1652367300000|2022-05-12 14:55:00|68072.2|68062.2|68079.8|68069.8|68087.6|68077.6|68059.3|68039.3|916
1652367600000|2022-05-12 15:00:00|68079.9|68069.9|68072.3|68062.3|68103|68093|68071.8|68056.1|830
1652367900000|2022-05-12 15:05:00|68072.4|68062.4|68061|68041|68082.5|68065.3|68045.8|68029.9|754
1652368200000|2022-05-12 15:10:00|68060.3|68040.3|68095.9|68075.9|68097.2|68079.5|68055.1|68039.9|812
1652368500000|2022-05-12 15:15:00|68095.6|68075.6|68118|68098|68123.5|68108.7|68095.1|68075.5|634
1652368800000|2022-05-12 15:20:00|68117.9|68097.9|68120.8|68110.8|68132.8|68117.5|68108|68092.8|663
1652369100000|2022-05-12 15:25:00|68119.7|68109.7|68128.6|68108.6|68143.8|68128.8|68117|68106.6|757
1652369400000|2022-05-12 15:30:00|68123.7|68113.7|68146.1|68126.1|68148.6|68131|68119|68104.3|712
1652369700000|2022-05-12 15:35:00|68146.8|68126.8|68125.3|68105.3|68148.9|68133.2|68115.2|68100.2|637
1652370000000|2022-05-12 15:40:00|68125.5|68105.5|68120.8|68100.8|68127.6|68112.7|68108.7|68092.1|601
1652370300000|2022-05-12 15:45:00|68120.7|68100.7|68127.6|68107.6|68140|68120.2|68112.7|68092.7|754
1652370600000|2022-05-12 15:50:00|68127.9|68107.9|68134.6|68124.6|68144.1|68125.7|68122.1|68107.6|773
1652370900000|2022-05-12 15:55:00|68134.5|68124.5|68144.7|68124.7|68152.4|68137.9|68124.1|68108.9|801
1652371200000|2022-05-12 16:00:00|68144.4|68124.4|68146|68136|68154.8|68139.9|68136.3|68123.1|866
1652371500000|2022-05-12 16:05:00|68146.2|68136.2|68160.6|68140.6|68181.3|68166.4|68145.7|68131.5|864
1652371800000|2022-05-12 16:10:00|68160.9|68140.9|68158.7|68148.7|68175.4|68161.3|68153.1|68140.2|644
1652372100000|2022-05-12 16:15:00|68158.6|68148.6|68146.7|68126.7|68162.6|68148.6|68142.2|68126.7|600
1652372400000|2022-05-12 16:20:00|68145|68125|68142.4|68132.4|68149.5|68134.2|68128.8|68113.3|566
1652372700000|2022-05-12 16:25:00|68142.3|68132.3|68132.5|68122.5|68152.1|68137.2|68132.3|68117.2|708
1652373000000|2022-05-12 16:30:00|68137.3|68117.3|68126.9|68106.9|68140.6|68123.7|68117.7|68103|686
1652373300000|2022-05-12 16:35:00|68126.8|68106.8|68129.7|68119.7|68135.9|68121.3|68120.6|68105.5|558
1652373600000|2022-05-12 16:40:00|68129.6|68119.6|68123.9|68113.9|68149.8|68134|68123.9|68110|599
1652373900000|2022-05-12 16:45:00|68122.8|68112.8|68159.5|68149.5|68166.2|68151.3|68122.4|68111.5|723
1652374200000|2022-05-12 16:50:00|68159.6|68149.6|68194.6|68184.6|68215.4|68198.7|68156.9|68143|767
1652374500000|2022-05-12 16:55:00|68195.1|68185.1|68210.1|68190.1|68226.3|68206.3|68188.6|68176|844
1652374800000|2022-05-12 17:00:00|68209.8|68189.8|68251.1|68231.1|68255.9|68235.9|68198.3|68178.3|795
1652375100000|2022-05-12 17:05:00|68251|68231|68213.8|68193.8|68258.3|68239.9|68201.8|68182.9|898
1652375400000|2022-05-12 17:10:00|68213.7|68193.7|68215.2|68195.2|68231|68217|68194.9|68177.2|812
1652375700000|2022-05-12 17:15:00|68214.7|68194.7|68219.5|68209.5|68234.2|68218.2|68207.9|68190.2|541
1652376000000|2022-05-12 17:20:00|68219.4|68209.4|68219.7|68209.7|68226.5|68211.5|68205.1|68191.5|683
1652376300000|2022-05-12 17:25:00|68220.4|68210.4|68235.2|68225.2|68237.8|68226|68218.1|68203.3|718
1652376600000|2022-05-12 17:30:00|68235.4|68225.4|68239.9|68219.9|68241.9|68226.8|68230.4|68215.5|705
1652376900000|2022-05-12 17:35:00|68239.8|68219.8|68254.9|68244.9|68263.1|68247.5|68231.6|68218.4|615
1652377200000|2022-05-12 17:40:00|68255|68245|68264|68254|68273.3|68259.3|68254.6|68239.9|513
1652377500000|2022-05-12 17:45:00|68264.9|68254.9|68281|68261|68285.5|68270.9|68261.5|68247.9|675
1652377800000|2022-05-12 17:50:00|68281.1|68261.1|68281.7|68261.7|68283.3|68268.2|68266.1|68252.2|712
1652378100000|2022-05-12 17:55:00|68281.6|68261.6|68286.8|68266.8|68297.5|68281.3|68269.9|68254.2|747
1652378400000|2022-05-12 18:00:00|68287.2|68267.2|68271.8|68251.8|68292.1|68276|68266.6|68248.3|651
1652378700000|2022-05-12 18:05:00|68271.3|68251.3|68280.6|68270.6|68285.5|68274.4|68264.9|68249.7|545
1652379000000|2022-05-12 18:10:00|68280.2|68270.2|68275.2|68255.2|68292.1|68279.2|68267|68254.2|668
1652379300000|2022-05-12 18:15:00|68275.1|68255.1|68275.4|68265.4|68295.6|68280|68267|68253.2|665
1652379600000|2022-05-12 18:20:00|68275.9|68265.9|68283.3|68273.3|68288.6|68278.6|68265.7|68254.2|642
1652379900000|2022-05-12 18:25:00|68283.8|68273.8|68280.7|68260.7|68289.7|68279.7|68275.4|68260.7|710
1652380200000|2022-05-12 18:30:00|68281|68261|68284.5|68264.5|68293.3|68278|68273|68258|505
1652380500000|2022-05-12 18:35:00|68284.8|68264.8|68291.2|68281.2|68295.1|68282.8|68280.1|68264.8|526
1652380800000|2022-05-12 18:40:00|68291.3|68281.3|68283.8|68273.8|68303.2|68290.7|68283.5|68272.7|438
1652381100000|2022-05-12 18:45:00|68284.2|68274.2|68285.5|68265.5|68290.6|68275.5|68269.3|68249.3|589
1652381400000|2022-05-12 18:50:00|68286|68266|68259.9|68249.9|68290|68275.1|68257.5|68241.9|490
1652381700000|2022-05-12 18:55:00|68265.6|68245.6|68295.2|68285.2|68301.9|68287.1|68258.2|68244.7|463
1652382000000|2022-05-12 19:00:00|68295.4|68285.4|68287|68277|68302.8|68288.6|68280.1|68265.2|698
1652382300000|2022-05-12 19:05:00|68286.6|68276.6|68301.6|68281.6|68303.6|68289.2|68286.2|68271|506
1652382600000|2022-05-12 19:10:00|68301.5|68281.5|68320.2|68300.2|68326.1|68310.8|68297.1|68281.5|435
1652382900000|2022-05-12 19:15:00|68320.1|68300.1|68298|68288|68324.1|68309.1|68295.6|68280.2|497
1652383200000|2022-05-12 19:20:00|68298.1|68288.1|68263.3|68243.3|68309.8|68293.6|68255.7|68240.2|801
1652383500000|2022-05-12 19:25:00|68263.7|68243.7|68284.7|68264.7|68285.5|68265.5|68246.2|68230.9|801
1652383800000|2022-05-12 19:30:00|68284.9|68264.9|68288.6|68268.6|68296.3|68276.3|68264.2|68244.2|594
1652384100000|2022-05-12 19:35:00|68289.2|68269.2|68264.8|68254.8|68293.1|68273.1|68264.4|68249.6|507
1652384400000|2022-05-12 19:40:00|68264.7|68254.7|68313.9|68293.9|68326.3|68309.5|68264.7|68250.5|618
1652384700000|2022-05-12 19:45:00|68314.1|68294.1|68279.5|68259.5|68321.3|68301.3|68256.2|68235.8|894
1652385000000|2022-05-12 19:50:00|68279.2|68259.2|68294.4|68274.4|68294.4|68274.4|68263.1|68243.1|458
1652385300000|2022-05-12 19:55:00|68294.6|68274.6|68294|68274|68317.7|68297.7|68290.4|68269.1|569
1652385600000|2022-05-12 20:00:00|68294.4|68274.4|68262.3|68242.3|68294.4|68274.4|68260.8|68238.5|566
1652385900000|2022-05-12 20:05:00|68263.8|68243.8|68262.5|68242.5|68278.9|68253.3|68259|68235.4|430
1652386200000|2022-05-12 20:10:00|68262.6|68242.6|68277|68257|68301.3|68277|68259.3|68234.9|423
1652386500000|2022-05-12 20:15:00|68276.8|68256.8|68289.5|68269.5|68297.8|68277.8|68272.5|68252.5|608
1652386800000|2022-05-12 20:20:00|68289.3|68269.3|68297|68277|68302.1|68284|68279.4|68259.4|637
1652387100000|2022-05-12 20:25:00|68296.4|68276.4|68291.8|68271.8|68297.7|68277.7|68289.7|68265.1|482
1652387400000|2022-05-12 20:30:00|68290.9|68270.9|68288.5|68268.5|68297.1|68273.6|68287.1|68260.9|339
1652387700000|2022-05-12 20:35:00|68288.4|68268.4|68282.9|68248.2|68301.8|68270.1|68267.5|68246.6|493
1652388000000|2022-05-12 20:40:00|68283.8|68249.1|68288|68245.9|68299.5|68268.5|68274.7|68243|1056
1652388300000|2022-05-12 20:45:00|68290.7|68249.4|68291.6|68259.4|68307.7|68268.6|68279.7|68241.4|420
1652388600000|2022-05-12 20:50:00|68284.7|68264.7|68281.6|68261.6|68302.8|68268.4|68280.2|68252.8|308
1652388900000|2022-05-12 20:55:00|68280|68260|68284.3|68264.3|68302.2|68270.8|68275.6|68247|321
1652389200000|2022-05-12 21:00:00|68289.6|68259.2|68297|68202.6|68300.5|68261.3|68286.5|68202.6|108
1652389500000|2022-05-12 21:05:00|68298.4|68211.8|68295.4|68218.6|68300.3|68219.5|68289.1|68207.6|83
1652389800000|2022-05-12 21:10:00|68303.6|68213.5|68282.3|68221.5|68306.5|68221.5|68278.1|68191.3|116
1652390100000|2022-05-12 21:15:00|68293.4|68212|68295.6|68210.3|68307.4|68234.1|68278.2|68192.7|160
1652390400000|2022-05-12 21:20:00|68295.1|68210.2|68281.1|68201.2|68299.9|68236.3|68280.1|68195.7|106
1652390700000|2022-05-12 21:25:00|68293.4|68221.7|68295.4|68239.3|68307.2|68244.3|68278|68197.9|237
1652391000000|2022-05-12 21:30:00|68294.8|68239.4|68288.5|68246.8|68304.8|68249.5|68285.8|68233.5|188
1652391300000|2022-05-12 21:35:00|68293.8|68238|68296.8|68240|68310.7|68248.9|68285.2|68203.3|188
1652391600000|2022-05-12 21:40:00|68293.7|68242.9|68289.6|68238.6|68297.9|68247.6|68277.4|68222.4|140
1652391900000|2022-05-12 21:45:00|68285.5|68226.2|68286.1|68227.7|68303.2|68247.2|68279.6|68225.7|84
1652392200000|2022-05-12 21:50:00|68279.3|68247.2|68296.2|68244.2|68297.7|68247.2|68279.3|68224.7|79
1652392500000|2022-05-12 21:55:00|68296.3|68244.1|68291.9|68238.7|68302.1|68246.9|68281.8|68234.2|167
1652392800000|2022-05-12 22:00:00|68290.2|68240.2|68281.6|68245.3|68303.3|68247.8|68281|68213.8|245
1652393100000|2022-05-12 22:05:00|68281|68247.2|68299.4|68234|68300.3|68247.4|68279.7|68227|165
1652393400000|2022-05-12 22:10:00|68297.7|68234.9|68296.2|68238.7|68309.6|68246.1|68283|68225.6|316
1652393700000|2022-05-12 22:15:00|68298.1|68239.3|68287.4|68250.5|68305.6|68251.6|68284.6|68232|241
1652394000000|2022-05-12 22:20:00|68286.1|68249.5|68290.7|68244.8|68298.8|68251.9|68282.9|68235.5|196
1652394300000|2022-05-12 22:25:00|68287.5|68241.9|68282.2|68240.6|68297.1|68248.7|68280.1|68235.3|201
1652394600000|2022-05-12 22:30:00|68280.9|68242.9|68265.1|68245.1|68282.5|68250.3|68263.9|68233.1|328
1652394900000|2022-05-12 22:35:00|68264.7|68244.7|68268.8|68248.8|68284|68252.2|68264.5|68230.6|134
1652395200000|2022-05-12 22:40:00|68267.5|68247.5|68267.4|68247.4|68277.1|68250.3|68264.1|68236.3|121
1652395500000|2022-05-12 22:45:00|68267.5|68247.5|68266.4|68246.4|68271.6|68251.4|68264|68238.2|108
1652395800000|2022-05-12 22:50:00|68267|68247|68278|68258|68287.7|68262.1|68264.2|68244.2|177
1652396100000|2022-05-12 22:55:00|68278.2|68258.2|68277.7|68257.7|68289.8|68262.7|68276.9|68251.6|115
1652396400000|2022-05-12 23:00:00|68278|68258|68277.6|68257.6|68281.6|68261.6|68274.8|68254.8|194
1652396700000|2022-05-12 23:05:00|68277.5|68257.5|68277.1|68257.1|68280.4|68260.4|68276.1|68256.1|142
1652397000000|2022-05-12 23:10:00|68276.8|68256.8|68277|68257|68279.2|68259.2|68276.4|68256.4|134
1652397300000|2022-05-12 23:15:00|68278.4|68258.4|68279.3|68259.3|68280.6|68260.6|68276.1|68256.1|113
1652397600000|2022-05-12 23:20:00|68278.2|68258.2|68277.8|68257.8|68280.7|68260.7|68276.4|68256.4|134
1652397900000|2022-05-12 23:25:00|68277.9|68257.9|68276.6|68256.6|68279.5|68259.5|68275.4|68255.4|162
1652398200000|2022-05-12 23:30:00|68277.2|68257.2|68277|68257|68284.5|68258.8|68274.6|68253.1|131
1652398500000|2022-05-12 23:35:00|68278.1|68258.1|68276.8|68256.8|68278.5|68258.5|68274.4|68254.4|157
1652398800000|2022-05-12 23:40:00|68276.7|68256.7|68273.5|68243.5|68282.9|68262.9|68264.6|68240|190
1652399100000|2022-05-12 23:45:00|68273.8|68243.1|68265.4|68245.4|68278.4|68248.7|68262.1|68233.2|301
1652399400000|2022-05-12 23:50:00|68265.5|68245.5|68263.9|68243.9|68281|68247.1|68262.6|68233.9|204
1652399700000|2022-05-12 23:55:00|68264.2|68244.2|68248.8|68228.8|68273.2|68247.8|68247|68213.5|326
1652400000000|2022-05-13 00:00:00|68249.5|68229.5|68212.1|68192.1|68253.9|68233.9|68211.8|68191.8|712
1652400300000|2022-05-13 00:05:00|68212|68192|68191.8|68171.8|68218.3|68198.3|68190.4|68170.4|527
1652400600000|2022-05-13 00:10:00|68191.9|68171.9|68223.9|68203.9|68229.5|68209.5|68191.4|68171.4|738
1652400900000|2022-05-13 00:15:00|68224.1|68204.1|68234.5|68214.5|68274.7|68238.7|68218.4|68198.4|668
1652401200000|2022-05-13 00:20:00|68234.6|68214.6|68194.7|68174.7|68235.1|68215.1|68189|68169|424
1652401500000|2022-05-13 00:25:00|68194.8|68174.8|68191.7|68171.7|68223.6|68203.6|68187|68167|699
1652401800000|2022-05-13 00:30:00|68191.6|68171.6|68161.8|68141.8|68192.5|68172.5|68161.8|68141.8|570
1652402100000|2022-05-13 00:35:00|68164.1|68144.1|68160.9|68140.9|68171.5|68151.5|68155.7|68135.7|525
1652402400000|2022-05-13 00:40:00|68160.4|68140.4|68184.7|68164.7|68188|68168|68157.4|68137.4|714
1652402700000|2022-05-13 00:45:00|68184.4|68164.4|68184.5|68164.5|68188.7|68169.2|68178.8|68161.9|451
1652403000000|2022-05-13 00:50:00|68184|68164|68111.3|68091.3|68184.2|68164.9|68111.3|68091.3|764
1652403300000|2022-05-13 00:55:00|68107.8|68087.8|68133.1|68113.1|68148.8|68128.8|68091.9|68071.9|816
1652403600000|2022-05-13 01:00:00|68133.5|68113.5|68148.9|68128.9|68155.4|68135.4|68124.4|68104.4|911
1652403900000|2022-05-13 01:05:00|68148.7|68128.7|68107.3|68087.3|68171.8|68151.8|68106.9|68086.9|925
1652404200000|2022-05-13 01:10:00|68107.1|68087.1|68119.4|68099.4|68119.9|68103.9|68096.6|68076.6|740
1652404500000|2022-05-13 01:15:00|68119.6|68099.6|68109.4|68089.4|68134.7|68114.7|68084.2|68064.2|932
1652404800000|2022-05-13 01:20:00|68109.9|68089.9|68156.6|68136.6|68161.5|68141.5|68104.1|68084.1|942
1652405100000|2022-05-13 01:25:00|68156.1|68136.1|68149.5|68129.5|68168|68148|68134.7|68121.5|855
1652405400000|2022-05-13 01:30:00|68149.4|68129.4|68231.9|68211.9|68240.4|68215.5|68135.2|68115.2|1053
1652405700000|2022-05-13 01:35:00|68231.3|68211.3|68358.1|68338.1|68405.5|68371.5|68221.5|68201.5|1097
1652406000000|2022-05-13 01:40:00|68358.6|68338.6|68314.5|68294.5|68361.1|68341.1|68311.2|68291.2|1077
1652406300000|2022-05-13 01:45:00|68314|68294|68254.3|68234.3|68322|68302|68244.1|68224.1|887
1652406600000|2022-05-13 01:50:00|68254.4|68234.4|68280|68260|68283.8|68263.8|68222.3|68202.3|996
1652406900000|2022-05-13 01:55:00|68279.9|68259.9|68327.2|68307.2|68352.8|68329.5|68270.5|68250.5|965
1652407200000|2022-05-13 02:00:00|68328.1|68308.1|68331.4|68311.4|68332.6|68312.6|68275.4|68255.4|1000
1652407500000|2022-05-13 02:05:00|68330.8|68310.8|68287.9|68267.9|68385.3|68365.3|68276.2|68256.2|1036
1652407800000|2022-05-13 02:10:00|68287.4|68267.4|68302.7|68282.7|68331.8|68311.8|68273.4|68253.4|973
1652408100000|2022-05-13 02:15:00|68302.3|68282.3|68296.7|68276.7|68326.5|68306.5|68283.4|68263.4|849
1652408400000|2022-05-13 02:20:00|68296.9|68276.9|68233.6|68213.6|68297.1|68277.1|68216.5|68196.5|885
1652408700000|2022-05-13 02:25:00|68233.3|68213.3|68214.7|68194.7|68234.1|68214.1|68152.4|68132.4|1043
1652409000000|2022-05-13 02:30:00|68214.6|68194.6|68218.4|68198.4|68222.6|68206.2|68198.6|68178.6|873
1652409300000|2022-05-13 02:35:00|68218.1|68198.1|68204.9|68184.9|68220.1|68200.1|68172.3|68152.3|942
1652409600000|2022-05-13 02:40:00|68204.8|68184.8|68207.7|68187.7|68216.9|68197.9|68187|68171.9|747
1652409900000|2022-05-13 02:45:00|68207.9|68187.9|68180.4|68160.4|68207.9|68187.9|68163.5|68143.5|943
1652410200000|2022-05-13 02:50:00|68181|68161|68247.8|68227.8|68251.8|68231.8|68180.5|68160.5|909
1652410500000|2022-05-13 02:55:00|68248.8|68228.8|68155.2|68135.2|68257.2|68237.2|68129|68109|1018
1652410800000|2022-05-13 03:00:00|68155.3|68135.3|68168.3|68148.3|68185.5|68165.5|68140|68123.2|859
1652411100000|2022-05-13 03:05:00|68168.6|68148.6|68165.6|68145.6|68186.7|68166.7|68163.9|68143.9|881
1652411400000|2022-05-13 03:10:00|68165.2|68145.2|68153.7|68133.7|68175.4|68159.3|68146.7|68126.7|684
1652411700000|2022-05-13 03:15:00|68153.6|68133.6|68141.5|68121.5|68154.3|68136.2|68105.7|68090.3|953
1652412000000|2022-05-13 03:20:00|68142.4|68122.4|68103.6|68083.6|68154.1|68134.1|68097.1|68077.1|963
1652412300000|2022-05-13 03:25:00|68103.5|68083.5|68127.6|68107.6|68148.6|68117.2|68093.9|68073.9|961
1652412600000|2022-05-13 03:30:00|68127.7|68107.7|68114.8|68094.8|68157.7|68137.7|68111.5|68091.5|879
1652412900000|2022-05-13 03:35:00|68114.2|68094.2|68081.9|68071.9|68114.3|68094.3|68081.3|68066.1|744
1652413200000|2022-05-13 03:40:00|68088|68068|68075.7|68055.7|68140.6|68106.8|68051.6|68036|1005
1652413500000|2022-05-13 03:45:00|68075.9|68055.9|68132.7|68112.7|68167.8|68134.1|68075.1|68055.1|841
1652413800000|2022-05-13 03:50:00|68132.8|68112.8|68116.9|68096.9|68133.8|68113.8|68101.4|68083.9|949
1652414100000|2022-05-13 03:55:00|68117.1|68097.1|68125.2|68115.2|68133.8|68115.8|68104|68087.5|793
1652414400000|2022-05-13 04:00:00|68125.4|68115.4|68129.1|68109.1|68151.5|68131.5|68111.3|68091.3|832
1652414700000|2022-05-13 04:05:00|68129|68109|68138.1|68118.1|68148.8|68128.8|68124.7|68104.7|768
1652415000000|2022-05-13 04:10:00|68138|68118|68141.1|68121.1|68142.8|68122.8|68130.9|68110.9|662
1652415300000|2022-05-13 04:15:00|68141|68121|68139|68119|68144.4|68125|68131.8|68111.8|690
1652415600000|2022-05-13 04:20:00|68139.3|68119.3|68137.4|68117.4|68143.2|68123.2|68136.2|68116.2|694
1652415900000|2022-05-13 04:25:00|68137.5|68117.5|68127.7|68117.7|68144.8|68128.9|68125|68107.9|623
1652416200000|2022-05-13 04:30:00|68127.8|68117.8|68170.7|68150.7|68249.6|68192.6|68126.8|68116.8|788
1652416500000|2022-05-13 04:35:00|68171.7|68151.7|68172.5|68152.5|68194|68174|68161.1|68141.1|551
1652416800000|2022-05-13 04:40:00|68172.3|68152.3|68173.2|68163.2|68186.7|68170|68166.3|68150.8|485
1652417100000|2022-05-13 04:45:00|68173.3|68163.3|68154.8|68144.8|68174.6|68164.6|68148.3|68128.3|495
1652417400000|2022-05-13 04:50:00|68154.9|68144.9|68147.8|68127.8|68163.1|68147|68145.3|68125.8|477
1652417700000|2022-05-13 04:55:00|68148.1|68128.1|68149.8|68129.8|68165.3|68145.3|68142.6|68122.6|770
1652418000000|2022-05-13 05:00:00|68149.7|68129.7|68150.6|68140.6|68161.8|68147|68138|68119.8|787
1652418300000|2022-05-13 05:05:00|68150.7|68140.7|68138.2|68128.2|68155.1|68141.4|68137.9|68124.5|567
1652418600000|2022-05-13 05:10:00|68138.3|68128.3|68137|68127|68158|68143.1|68125.8|68109.4|785
1652418900000|2022-05-13 05:15:00|68136.9|68126.9|68112.4|68092.4|68141.2|68130.9|68109.6|68092.3|646
1652419200000|2022-05-13 05:20:00|68107.6|68097.6|68137|68127|68143.9|68130.4|68106.9|68092|823
1652419500000|2022-05-13 05:25:00|68137.7|68127.7|68142.6|68132.6|68152.9|68136.2|68128.9|68118.9|820
1652419800000|2022-05-13 05:30:00|68142.4|68132.4|68135.3|68125.3|68166.3|68151.2|68134.9|68119.6|898
1652420100000|2022-05-13 05:35:00|68135.4|68125.4|68128.2|68108.2|68150.8|68135.5|68104.5|68090.3|777
1652420400000|2022-05-13 05:40:00|68128.3|68108.3|68126|68116|68138.1|68123.3|68113|68098.8|887
1652420700000|2022-05-13 05:45:00|68125.6|68115.6|68150.4|68130.4|68152.1|68132.1|68108.4|68093.2|856
1652421000000|2022-05-13 05:50:00|68150.6|68130.6|68137.1|68127.1|68150.6|68135.2|68130.3|68112.5|787
1652421300000|2022-05-13 05:55:00|68136.7|68126.7|68157.5|68137.5|68169.2|68153.6|68136.2|68121.1|729
1652421600000|2022-05-13 06:00:00|68158|68138|68153.7|68143.7|68164.5|68146.6|68134.5|68120.8|766
1652421900000|2022-05-13 06:05:00|68153.9|68143.9|68139.6|68129.6|68163.6|68151.2|68135.6|68124.2|704
1652422200000|2022-05-13 06:10:00|68139.5|68129.5|68175.9|68165.9|68184.3|68169.4|68138.9|68125.7|850
1652422500000|2022-05-13 06:15:00|68176.5|68166.5|68196.7|68186.7|68197.1|68187.1|68176.5|68166.5|782
1652422800000|2022-05-13 06:20:00|68196.8|68186.8|68178|68168|68196.8|68186.8|68172.6|68157.1|804
1652423100000|2022-05-13 06:25:00|68177.9|68167.9|68229.2|68219.2|68239.7|68219.8|68173.5|68159.2|819
1652423400000|2022-05-13 06:30:00|68229.1|68219.1|68246.1|68226.1|68250|68231.7|68219.2|68199.4|846
1652423700000|2022-05-13 06:35:00|68246|68226|68271.5|68251.5|68276.5|68259.3|68225.8|68213.9|698
1652424000000|2022-05-13 06:40:00|68271.3|68251.3|68274.4|68254.4|68284.9|68264.9|68247.3|68232.1|768
1652424300000|2022-05-13 06:45:00|68274.2|68254.2|68239.1|68219.1|68274.6|68254.6|68227.7|68211.4|793
1652424600000|2022-05-13 06:50:00|68238.7|68218.7|68253.7|68233.7|68256.2|68236.2|68221.1|68201.1|749
1652424900000|2022-05-13 06:55:00|68253.8|68233.8|68257.9|68237.9|68272.1|68256.9|68248.4|68230.1|702
1652425200000|2022-05-13 07:00:00|68257.1|68237.1|68245.4|68235.4|68266.4|68249.3|68225.7|68205.7|838
1652425500000|2022-05-13 07:05:00|68245.2|68235.2|68197.7|68187.7|68252.9|68235.2|68190.5|68175.2|893
1652425800000|2022-05-13 07:10:00|68198.2|68188.2|68186.8|68166.8|68202.3|68192.3|68171.8|68155.3|801
1652426100000|2022-05-13 07:15:00|68186.6|68166.6|68198.9|68178.9|68202.1|68184.3|68157.3|68142.5|951
1652426400000|2022-05-13 07:20:00|68199.1|68179.1|68170|68150|68202.1|68186.3|68158.1|68143.9|943
1652426700000|2022-05-13 07:25:00|68164.4|68154.4|67887.8|67867.8|68198.6|68178.6|67887.7|67867.7|1046
1652427000000|2022-05-13 07:30:00|67884.7|67864.7|67959|67939|67977.3|67957.3|67847.4|67827.4|1099
1652427300000|2022-05-13 07:35:00|67956.8|67936.8|67982.3|67962.3|67988.4|67970|67932.6|67912.6|977
1652427600000|2022-05-13 07:40:00|67982.1|67962.1|68012.4|67992.4|68101.1|68081.1|67979.2|67962.1|984
1652427900000|2022-05-13 07:45:00|68016.9|67996.9|67984.5|67964.5|68021.8|68001.8|67969.8|67950.1|929
1652428200000|2022-05-13 07:50:00|67984.4|67964.4|68024.4|68004.4|68024.8|68009|67983.9|67963.9|766
1652428500000|2022-05-13 07:55:00|68022.2|68002.2|68030.5|68010.5|68032.5|68017.4|67987.6|67967.6|890
1652428800000|2022-05-13 08:00:00|68030.6|68010.6|67972.5|67952.5|68032.6|68018.2|67972.5|67952.5|840
1652429100000|2022-05-13 08:05:00|67972.6|67952.6|67977.1|67957.1|67985|67967.9|67933.3|67913.3|833
1652429400000|2022-05-13 08:10:00|67977|67957|67968|67948|67978.2|67958.2|67944.5|67924.5|863
1652429700000|2022-05-13 08:15:00|67968.3|67948.3|67998.7|67978.7|67999.9|67983.9|67956|67938.2|770
1652430000000|2022-05-13 08:20:00|67998.8|67978.8|68009.3|67989.3|68015.2|67997.2|67981.3|67961.3|803
1652430300000|2022-05-13 08:25:00|68009.5|67989.5|67981.4|67961.4|68022.6|68002.6|67979.9|67959.9|806
1652430600000|2022-05-13 08:30:00|67982.1|67962.1|68013.7|67993.7|68090.6|68070.6|67980.1|67960.1|1021
1652430900000|2022-05-13 08:35:00|68012.6|67992.6|68038.4|68018.4|68056.1|68036.1|68004.8|67989.6|698
1652431200000|2022-05-13 08:40:00|68038.5|68018.5|68026.6|68006.6|68049|68035|68012.5|67992.5|575
1652431500000|2022-05-13 08:45:00|68026.8|68006.8|68066.2|68046.2|68067.8|68047.8|68025.4|68006.8|634
1652431800000|2022-05-13 08:50:00|68066.1|68046.1|68038|68018|68088.3|68068.3|68029.5|68009.5|852
1652432100000|2022-05-13 08:55:00|68038.9|68018.9|68041.5|68021.5|68047.6|68037.6|68031.6|68011.6|666
1652432400000|2022-05-13 09:00:00|68041.6|68021.6|68042.3|68022.3|68045.5|68026.4|68019.3|68003|784
1652432700000|2022-05-13 09:05:00|68042.5|68022.5|68073.6|68053.6|68075.1|68059.4|68041.6|68021.6|684
1652433000000|2022-05-13 09:10:00|68068.2|68058.2|68068.7|68048.7|68085.1|68068.7|68039|68022.7|618
1652433300000|2022-05-13 09:15:00|68069.5|68049.5|68083.1|68063.1|68087.8|68067.8|68064.1|68044.1|567
1652433600000|2022-05-13 09:20:00|68083.2|68063.2|68126.8|68106.8|68129.8|68109.8|68082.4|68062.4|851
1652433900000|2022-05-13 09:25:00|68125.5|68105.5|68149.2|68139.2|68160.1|68141.8|68125.5|68105.5|806
1652434200000|2022-05-13 09:30:00|68149.1|68139.1|68180.5|68160.5|68192.4|68172.4|68141.3|68127.2|756
1652434500000|2022-05-13 09:35:00|68180.4|68160.4|68122.9|68102.9|68181.5|68161.5|68122.5|68102.5|868
1652434800000|2022-05-13 09:40:00|68122.5|68102.5|68133.2|68113.2|68140|68120|68118.3|68098.3|883
1652435100000|2022-05-13 09:45:00|68132.9|68112.9|68123.5|68103.5|68154|68134|68116.9|68096.9|712
1652435400000|2022-05-13 09:50:00|68123.9|68103.9|68142.9|68122.9|68149.5|68129.5|68123.4|68103.4|809
1652435700000|2022-05-13 09:55:00|68143.7|68123.7|68151.5|68141.5|68158.5|68142.6|68136.9|68116.9|438
1652436000000|2022-05-13 10:00:00|68151.6|68141.6|68167.8|68147.8|68170.9|68150.9|68139.1|68123.8|517
1652436300000|2022-05-13 10:05:00|68167.9|68147.9|68155.6|68135.6|68173.7|68157.9|68150.5|68130.6|483
1652436600000|2022-05-13 10:10:00|68155.8|68135.8|68142.1|68122.1|68160.1|68144|68140|68120|442
1652436900000|2022-05-13 10:15:00|68142.5|68122.5|68144|68124|68152.2|68137.2|68142.3|68122.5|446
1652437200000|2022-05-13 10:20:00|68143.9|68123.9|68118.8|68098.8|68144.1|68124.1|68116.8|68096.8|498
1652437500000|2022-05-13 10:25:00|68118.7|68098.7|68062.7|68042.7|68122.2|68102.2|68060.6|68040.6|636
1652437800000|2022-05-13 10:30:00|68062.6|68042.6|68064.3|68044.3|68073.2|68053.2|68050.9|68036.4|575
1652438100000|2022-05-13 10:35:00|68064.2|68044.2|68076.2|68056.2|68080.3|68060.3|68051.1|68035.4|428
1652438400000|2022-05-13 10:40:00|68075.9|68055.9|68088.4|68068.4|68097.9|68080.6|68066.3|68051.6|791
1652438700000|2022-05-13 10:45:00|68087.4|68067.4|68084.2|68074.2|68093.9|68078.9|68080.2|68063.2|580
1652439000000|2022-05-13 10:50:00|68084.1|68074.1|68071.1|68061.1|68092.6|68076.7|68068.3|68055.6|485
1652439300000|2022-05-13 10:55:00|68070.8|68060.8|68076.2|68056.2|68079.9|68062.6|68051.5|68036.2|628
1652439600000|2022-05-13 11:00:00|68076.3|68056.3|68089.5|68069.5|68108|68088|68075.5|68055.5|820
1652439900000|2022-05-13 11:05:00|68089.7|68069.7|68076.7|68056.7|68097.3|68077.3|68075.3|68055.3|731
1652440200000|2022-05-13 11:10:00|68076.6|68056.6|68085.1|68065.1|68086.2|68066.2|68068.2|68048.2|727
1652440500000|2022-05-13 11:15:00|68085.3|68065.3|68104.2|68084.2|68108.6|68088.6|68077.9|68061.3|792
1652440800000|2022-05-13 11:20:00|68104.3|68084.3|68099.5|68079.5|68104.3|68085|68089.8|68076|750
1652441100000|2022-05-13 11:25:00|68099.6|68079.6|68093.1|68073.1|68103.9|68088.6|68070.5|68050.5|680
1652441400000|2022-05-13 11:30:00|68093.6|68073.6|68094.4|68074.4|68102.7|68082.7|68087.6|68067.6|502
1652441700000|2022-05-13 11:35:00|68096.5|68076.5|68103.4|68083.4|68112.9|68093.2|68089.7|68069.7|516
1652442000000|2022-05-13 11:40:00|68103.2|68083.2|68094.4|68084.4|68107.6|68090.1|68088|68070.1|474
1652442300000|2022-05-13 11:45:00|68095.2|68085.2|68083.5|68063.5|68103|68088.6|68081.9|68061.9|402
1652442600000|2022-05-13 11:50:00|68083.7|68063.7|68099.5|68089.5|68105.2|68090.3|68083.5|68063.5|498
1652442900000|2022-05-13 11:55:00|68099.1|68089.1|68082.7|68062.7|68104.4|68089.4|68073.1|68053.1|530
1652443200000|2022-05-13 12:00:00|68080.7|68060.7|68074.9|68054.9|68080.8|68062.6|68063.9|68043.9|570
1652443500000|2022-05-13 12:05:00|68075.3|68055.3|68084.1|68064.1|68086.5|68069.6|68069.8|68049.8|584
1652443800000|2022-05-13 12:10:00|68084.2|68064.2|68079.5|68059.5|68091|68071|68069.9|68050.8|777
1652444100000|2022-05-13 12:15:00|68079.4|68059.4|68085.1|68065.1|68085.1|68065.6|68065.4|68045.4|692
1652444400000|2022-05-13 12:20:00|68084.9|68064.9|68096.6|68086.6|68103.3|68088|68078.4|68062.9|686
1652444700000|2022-05-13 12:25:00|68096.8|68086.8|68099.9|68079.9|68107.5|68092.3|68083.7|68067.5|636
1652445000000|2022-05-13 12:30:00|68100.1|68080.1|68088.1|68068.1|68109.5|68089.5|68085.8|68065.8|697
1652445300000|2022-05-13 12:35:00|68088.3|68068.3|68096.8|68076.8|68099.2|68083.3|68074.7|68058.5|724
1652445600000|2022-05-13 12:40:00|68096.6|68076.6|68105.4|68085.4|68108.7|68092|68090.1|68074.7|613
1652445900000|2022-05-13 12:45:00|68105.2|68085.2|68131.8|68111.8|68132.5|68112.5|68100|68083.7|592
1652446200000|2022-05-13 12:50:00|68131.6|68111.6|68149.1|68129.1|68149.5|68129.5|68123.7|68103.7|722
1652446500000|2022-05-13 12:55:00|68149|68129|68148.2|68128.2|68150.9|68134.1|68126.4|68106.4|797
1652446800000|2022-05-13 13:00:00|68148.1|68128.1|68133.8|68123.8|68153.9|68135.7|68130.6|68112.6|897
1652447100000|2022-05-13 13:05:00|68136.1|68116.1|68164.9|68154.9|68175.3|68157.6|68131.1|68116.1|740
1652447400000|2022-05-13 13:10:00|68165.1|68155.1|68182.8|68162.8|68185.3|68169|68157.1|68137.9|802
1652447700000|2022-05-13 13:15:00|68183|68163|68204.7|68184.7|68216.4|68196.4|68172.1|68156.7|828
1652448000000|2022-05-13 13:20:00|68204.4|68184.4|68169.4|68149.4|68208.2|68188.2|68161.6|68141.6|936
1652448300000|2022-05-13 13:25:00|68167.1|68147.1|68169.8|68149.8|68175.5|68155.5|68156.4|68136.4|988
1652448600000|2022-05-13 13:30:00|68168.1|68148.1|68142.1|68132.1|68170.1|68151.6|68127|68107|1024
1652448900000|2022-05-13 13:35:00|68142.4|68132.4|68152.1|68132.1|68159|68139|68121.4|68106.6|988
1652449200000|2022-05-13 13:40:00|68152.4|68132.4|68140.1|68120.1|68157.4|68137.4|68126.8|68111.7|968
1652449500000|2022-05-13 13:45:00|68140.4|68120.4|68163.4|68143.4|68165.7|68149.7|68139.5|68119.5|973
1652449800000|2022-05-13 13:50:00|68163.5|68143.5|68129.2|68119.2|68165.8|68149.8|68126.1|68110.6|896
1652450100000|2022-05-13 13:55:00|68134.4|68114.4|68135.7|68115.7|68145.8|68125.8|68122|68107.5|867
1652450400000|2022-05-13 14:00:00|68133.8|68113.8|68102.6|68082.6|68137.3|68121.9|68094.3|68075.7|895
1652450700000|2022-05-13 14:05:00|68098.1|68088.1|68104|68084|68112.1|68097.2|68087.9|68073.1|915
1652451000000|2022-05-13 14:10:00|68103.4|68083.4|68103.2|68083.2|68124.2|68099|68084.5|68064.5|937
1652451300000|2022-05-13 14:15:00|68099.6|68079.6|68079.7|68059.7|68112.5|68092.5|68066.1|68046.1|1036
1652451600000|2022-05-13 14:20:00|68079.2|68059.2|68033.8|68013.8|68080|68060|68027.7|68011.2|956
1652451900000|2022-05-13 14:25:00|68034.6|68014.6|68046.2|68026.2|68049.9|68031.9|68025.4|68010.2|694
1652452200000|2022-05-13 14:30:00|68046.3|68026.3|67980.5|67960.5|68046.3|68026.3|67975.5|67958|965
1652452500000|2022-05-13 14:35:00|67980.9|67960.9|68002.3|67982.3|68014|67994|67972.4|67957|927
1652452800000|2022-05-13 14:40:00|68002.4|67982.4|67999.7|67979.7|68031.1|68013.5|67987.9|67967.9|1011
1652453100000|2022-05-13 14:45:00|67998.2|67978.2|68034.2|68014.2|68036.1|68019.3|67996.3|67976.3|950
1652453400000|2022-05-13 14:50:00|68034.3|68014.3|68021.5|68011.5|68043|68023|68001.7|67989.9|804
1652453700000|2022-05-13 14:55:00|68021.2|68011.2|68027.2|68017.2|68042.1|68025.8|68007.4|67991.3|904
1652454000000|2022-05-13 15:00:00|68026.7|68016.7|68036.1|68026.1|68048.5|68033.5|68026.1|68010.7|825
1652454300000|2022-05-13 15:05:00|68036|68026|68018|68008|68040.5|68026.5|68015.8|68000.9|796
1652454600000|2022-05-13 15:10:00|68018.1|68008.1|68024.2|68004.2|68041.9|68025.9|68008.9|67990.9|582
1652454900000|2022-05-13 15:15:00|68024.1|68004.1|68039.8|68019.8|68047.9|68033.9|68024.1|68004.1|713
1652455200000|2022-05-13 15:20:00|68039.9|68019.9|68027.4|68017.4|68040.1|68026.2|68018.1|68005.8|661
1652455500000|2022-05-13 15:25:00|68027.2|68017.2|68003.8|67983.8|68041.5|68028.4|68002.8|67983.4|698
1652455800000|2022-05-13 15:30:00|68004.6|67984.6|68021.1|68001.1|68023.5|68007.2|67987.6|67969.2|863
1652456100000|2022-05-13 15:35:00|68020.8|68000.8|68028.4|68008.4|68034.9|68018.6|68018.1|68000.1|679
1652456400000|2022-05-13 15:40:00|68024.8|68014.8|68009.5|67999.5|68037.9|68022.4|68009.2|67992.8|610
1652456700000|2022-05-13 15:45:00|68009.6|67999.6|68029.7|68009.7|68031.3|68011.3|68008.1|67993.2|585
1652457000000|2022-05-13 15:50:00|68029.9|68009.9|68006.9|67996.9|68032.6|68015.7|68006.4|67992|677
1652457300000|2022-05-13 15:55:00|68007|67997|68003.9|67983.9|68011.2|67997.4|67992|67977.1|646
1652457600000|2022-05-13 16:00:00|67998.4|67988.4|67999.2|67989.2|68011.2|67997|67995.6|67982|692
1652457900000|2022-05-13 16:05:00|68000.2|67990.2|67990.6|67980.6|68012.9|67997.5|67990.3|67972.2|537
1652458200000|2022-05-13 16:10:00|67990.7|67980.7|68003.1|67993.1|68011.2|67993.6|67989.7|67974.4|476
1652458500000|2022-05-13 16:15:00|68003|67993|68004.4|67994.4|68008.4|67995.2|67995.8|67985.8|539
1652458800000|2022-05-13 16:20:00|68004.5|67994.5|68002.9|67992.9|68006.7|67994.6|67997.1|67984.9|458
1652459100000|2022-05-13 16:25:00|68002.8|67992.8|67998.1|67988.1|68004.6|67994.6|67997|67982.9|510
1652459400000|2022-05-13 16:30:00|67998|67988|68002.6|67992.6|68007.8|67993.2|67996.6|67982.8|465
1652459700000|2022-05-13 16:35:00|68002.7|67992.7|68001.4|67991.4|68006.1|67995.3|67999.1|67985.8|366
1652460000000|2022-05-13 16:40:00|68001.3|67991.3|67993|67983|68001.8|67991.8|67985.1|67970.9|385
1652460300000|2022-05-13 16:45:00|67992.2|67982.2|67991.4|67981.4|67998.9|67984.5|67983.2|67969.3|417
1652460600000|2022-05-13 16:50:00|67991.2|67981.2|68002.3|67992.3|68018.7|68002.5|67991.2|67976|626
1652460900000|2022-05-13 16:55:00|68002.1|67992.1|67989.1|67979.1|68006.8|67996.8|67985.2|67970.8|547
1652461200000|2022-05-13 17:00:00|67989.2|67979.2|67984.4|67974.4|67991.5|67981.5|67976.9|67966.9|529
1652461500000|2022-05-13 17:05:00|67984.5|67974.5|67988.4|67978.4|67994.7|67981.2|67984.2|67969|461
1652461800000|2022-05-13 17:10:00|67988.1|67978.1|67984.8|67974.8|67996.8|67981.8|67983.4|67968.6|411
1652462100000|2022-05-13 17:15:00|67984.4|67974.4|67998.7|67978.7|67998.8|67985.2|67984.2|67970.1|459
1652462400000|2022-05-13 17:20:00|67998.6|67978.6|67992.4|67982.4|68006.7|67996.2|67984.9|67970.4|506
1652462700000|2022-05-13 17:25:00|67992.5|67982.5|67998.7|67988.7|68011.9|67997.1|67992.1|67978.5|438
1652463000000|2022-05-13 17:30:00|67998.5|67988.5|67989.3|67979.3|67998.7|67988.7|67982.5|67969.2|525
1652463300000|2022-05-13 17:35:00|67994.5|67974.5|68011.4|67991.4|68013.9|67997.7|67987.1|67974.4|359
1652463600000|2022-05-13 17:40:00|68011.2|67991.2|68002|67992|68011.9|67997.3|67998.6|67983.3|449
1652463900000|2022-05-13 17:45:00|68002.1|67992.1|68019.1|68009.1|68028|68013.5|68001.3|67986.8|489
1652464200000|2022-05-13 17:50:00|68018.8|68008.8|68024.9|68014.9|68032.8|68018|68017.5|68005.9|380
1652464500000|2022-05-13 17:55:00|68029.9|68009.9|68034.2|68024.2|68054.6|68039.9|68025.2|68009.9|535
1652464800000|2022-05-13 18:00:00|68034.3|68024.3|68049.1|68029.1|68055.8|68038.7|68032.5|68018|413
1652465100000|2022-05-13 18:05:00|68049.4|68029.4|68040|68030|68054.6|68040|68039.4|68024.7|511
1652465400000|2022-05-13 18:10:00|68039.5|68029.5|68034.7|68024.7|68040|68029.6|68026.5|68011.9|512
1652465700000|2022-05-13 18:15:00|68034.8|68024.8|68027.9|68017.9|68038.1|68024.8|68027.8|68013|500
1652466000000|2022-05-13 18:20:00|68027.7|68017.7|68035.9|68025.9|68048|68037.7|68027.1|68017.1|646
1652466300000|2022-05-13 18:25:00|68036.1|68026.1|68033.3|68023.3|68042.9|68030.1|68032.5|68018.2|634
1652466600000|2022-05-13 18:30:00|68033.8|68023.8|68012.5|68002.5|68040.5|68025.4|68006.9|67991.1|685
1652466900000|2022-05-13 18:35:00|68012.7|68002.7|68016.8|67996.8|68024.5|68009.3|68011.5|67996.5|493
1652467200000|2022-05-13 18:40:00|68016.7|67996.7|68017.9|67997.9|68039.7|68025.6|68011.3|67996.5|546
1652467500000|2022-05-13 18:45:00|68017.5|67997.5|68035.5|68015.5|68036.9|68020.7|68011.6|67997.2|492
1652467800000|2022-05-13 18:50:00|68035.2|68015.2|68010.1|68000.1|68035.9|68020.8|68008.4|67994.8|384
1652468100000|2022-05-13 18:55:00|68010.2|68000.2|68007.1|67997.1|68019.4|68005.7|68005.6|67990.8|398
1652468400000|2022-05-13 19:00:00|68006.9|67996.9|68005.2|67985.2|68013.6|67998.5|67993.7|67978.5|477
1652468700000|2022-05-13 19:05:00|68005.3|67985.3|68013.7|68003.7|68020.9|68006.1|67998.9|67980.6|437
1652469000000|2022-05-13 19:10:00|68013.6|68003.6|68017.6|67997.6|68026.4|68010.1|68011.5|67996.3|399
1652469300000|2022-05-13 19:15:00|68017.7|67997.7|68013.2|67993.2|68024.6|68009.8|68008|67992.1|276
1652469600000|2022-05-13 19:20:00|68013.8|67993.8|68011.3|67991.3|68013.8|67999.2|68004.4|67989.9|401
1652469900000|2022-05-13 19:25:00|68010.9|67990.9|68010.8|67990.8|68018.5|68003.3|68002.9|67990.8|414
1652470200000|2022-05-13 19:30:00|68011.2|67991.2|68013.5|67993.5|68015|68001.2|68005.1|67990.3|537
1652470500000|2022-05-13 19:35:00|68013.7|67993.7|68015.6|67995.6|68015.8|68001.2|68007.3|67991.9|408
1652470800000|2022-05-13 19:40:00|68015.1|67995.1|68013.7|67993.7|68016.1|68001|68007.7|67992.8|275
1652471100000|2022-05-13 19:45:00|68013.8|67993.8|68028.2|68008.2|68061.5|68041.5|68006.7|67991.9|678
1652471400000|2022-05-13 19:50:00|68026.5|68006.5|67986.7|67966.7|68041.4|68016.4|67981.5|67961.5|734
1652471700000|2022-05-13 19:55:00|67986.8|67966.8|67990|67970|68009.8|67995.2|67986.5|67966.5|581
1652472000000|2022-05-13 20:00:00|67990.5|67970.5|68004.3|67984.3|68005.1|67985.1|67990.1|67970.1|593
1652472300000|2022-05-13 20:05:00|68003.8|67983.8|67991.4|67971.4|68004.6|67989.2|67991.4|67971.4|234
1652472600000|2022-05-13 20:10:00|67991.5|67971.5|68005.1|67985.1|68006.1|67988.9|67988.9|67968.9|321
1652472900000|2022-05-13 20:15:00|68005|67985|68014|67994|68016.5|67996.5|68000|67984.9|381
1652473200000|2022-05-13 20:20:00|68014.4|67994.4|68007.9|67987.9|68015.9|67997.9|68006.6|67986.6|213
1652473500000|2022-05-13 20:25:00|68007.7|67987.7|68009.7|67989.7|68011.2|67994.4|68004.4|67986.7|200
1652473800000|2022-05-13 20:30:00|68013.3|67993.3|68016.8|67996.8|68032.4|67998.7|68011.3|67980.9|341
1652474100000|2022-05-13 20:35:00|68017|67997|68014.5|67994.5|68022.3|67998.2|68007.5|67976.9|273
1652474400000|2022-05-13 20:40:00|68014.3|67994.3|68011.9|67974.1|68025.4|67994.3|68004.9|67950.3|1170
1652474700000|2022-05-13 20:45:00|68012.2|67974.2|68013.5|67957.1|68030.2|67974.8|68006|67926|492
1652475000000|2022-05-13 20:50:00|68013.2|67959.9|68019.1|67947.3|68033.7|67959.9|68004.3|67922.5|326
1652475300000|2022-05-13 20:55:00|68018.8|67945.2|68046.6|67927.6|68060.3|67948.9|68018.8|67920.8|381
1652644800000|2022-05-15 20:00:00|68006.2|67927.8|68011.2|67927.7|68011.2|67927.8|68006.2|67927.7|4
1652645100000|2022-05-15 20:05:00|67968|67946|67970.6|67948.6|68072.9|67957.5|67968|67909.9|31
1652645400000|2022-05-15 20:10:00|67970.7|67948.7|67972.9|67950.9|67973|67951|67970.7|67948.7|7
1652645700000|2022-05-15 20:15:00|67972.2|67950.2|67995.8|67973.8|68068|67974.2|67970.1|67917.5|41
1652646000000|2022-05-15 20:20:00|67996|67974|67997.1|67975.1|68001|67979|67995.9|67973.9|28
1652646300000|2022-05-15 20:25:00|67996.8|67974.8|67997.3|67975.3|67999|67977|67996.8|67974.8|12
1652646600000|2022-05-15 20:30:00|67997|67975|67998.1|67976.1|67999.2|67977.2|67997|67975|11
1652646900000|2022-05-15 20:35:00|67998|67976|67996.2|67974.2|68074.4|67977.9|67995.1|67944.7|15
1652647200000|2022-05-15 20:40:00|67996.6|67974.6|68005|67983|68005|67983|67996.6|67974.6|5
1652647500000|2022-05-15 20:45:00|67997|67975|67999.6|67977.6|67999.6|67977.6|67993|67971|11
1652647800000|2022-05-15 20:50:00|68000.4|67978.4|68000.4|67978.4|68000.4|67978.4|68000.4|67978.4|1
1652648100000|2022-05-15 20:55:00|67993|67971|68105.4|67979.4|68203|68077|67993|67971|6
1652648400000|2022-05-15 21:00:00|68125.2|67999.2|68009.6|67989.6|68125.2|67999.2|68000|67980|33
1652648700000|2022-05-15 21:05:00|68008.2|67988.2|68012.5|67992.5|68016.4|67996.4|68007.3|67987.3|31
1652649000000|2022-05-15 21:10:00|68009.9|67989.9|68010.1|67990.1|68011.3|67991.3|68008.7|67988.7|15
1652649300000|2022-05-15 21:15:00|68010|67990|68013.5|67993.5|68013.5|67993.5|68008.5|67988.5|12
1652649600000|2022-05-15 21:20:00|68013.1|67993.1|68011.4|67991.4|68013.5|67993.5|68011.4|67991.4|14
1652649900000|2022-05-15 21:25:00|68021.6|67948.5|68006.9|67986.9|68021.6|67991.8|68004|67948.5|43
1652650200000|2022-05-15 21:30:00|68014.5|67976.1|68004.1|67984.1|68022.2|67987.2|68003.9|67963.5|118
1652650500000|2022-05-15 21:35:00|68006.6|67986.6|68006.5|67986.5|68032.9|67990.3|68004.1|67961.2|45
1652650800000|2022-05-15 21:40:00|68008.7|67988.7|68007|67987|68030.2|67989.9|68004.1|67957.7|35
1652651100000|2022-05-15 21:45:00|68006.4|67986.4|68004.5|67984.5|68020|67989.9|68004.1|67970|71
1652651400000|2022-05-15 21:50:00|68007.5|67987.5|68007|67987|68036.1|67994.5|68003.7|67974.2|107
1652651700000|2022-05-15 21:55:00|68009.2|67989.2|68008.5|67988.5|68021.4|67991.7|68003.1|67971.1|80
1652652000000|2022-05-15 22:00:00|68008.3|67988.3|68012.9|67980|68025.4|67989.5|68003.5|67965.9|208
1652652300000|2022-05-15 22:05:00|68015|67980.9|68004.6|67984.6|68032.5|67988.6|68003.6|67954.7|150
1652652600000|2022-05-15 22:10:00|68007.8|67987.8|68007.8|67987.8|68021.4|67989.5|68003.3|67968.8|153
1652652900000|2022-05-15 22:15:00|68007.6|67987.6|68003.8|67983.8|68021.2|67989.2|68002.1|67971.6|254
1652653200000|2022-05-15 22:20:00|68004.9|67984.9|68014.9|67977.4|68020.5|67990.5|68003.4|67972.9|215
1652653500000|2022-05-15 22:25:00|68013.6|67979.6|68005.5|67985.5|68020.3|67988.8|68003.5|67966.2|141
1652653800000|2022-05-15 22:30:00|68003.7|67983.7|68023.7|67925.7|68036.2|67989.2|68000.1|67925.6|224
1652654100000|2022-05-15 22:35:00|68022.9|67924.4|68013.1|67980.8|68036.6|67986.9|67987.2|67920.4|644
1652654400000|2022-05-15 22:40:00|68012.6|67981.3|68026.5|67950.2|68038.3|67990.5|68005.2|67913.6|369
1652654700000|2022-05-15 22:45:00|68025.6|67949.8|68015.6|67954.2|68035.4|67965.4|68001.2|67925.5|635
1652655000000|2022-05-15 22:50:00|68003.8|67948.9|68005.3|67958.4|68029.7|67965.9|68001.8|67919.1|532
1652655300000|2022-05-15 22:55:00|67999.4|67957.8|67990.1|67952.6|68016.7|67972.9|67989.3|67938.4|474
1652655600000|2022-05-15 23:00:00|67990.7|67953.2|68001.5|67939.1|68005.1|67957.5|67975.3|67924.4|578
1652655900000|2022-05-15 23:05:00|67998.6|67940.3|67981.5|67961.5|68007.2|67965.6|67972.1|67928.9|552
1652656200000|2022-05-15 23:10:00|67981|67961|67993|67958|68002.6|67969|67980.2|67950.5|394
1652656500000|2022-05-15 23:15:00|67992.8|67958.2|67993.6|67954.8|68010.7|67967.8|67981.1|67947.5|333
1652656800000|2022-05-15 23:20:00|67996.3|67954.7|67986.1|67936|68001.3|67965.9|67964.6|67934.5|451
1652657100000|2022-05-15 23:25:00|67988.6|67935.9|67978.3|67939.8|67990.7|67947.2|67962.3|67935|228
1652657400000|2022-05-15 23:30:00|67976.6|67939|67963.4|67943.4|67988.8|67953.3|67961|67935.2|262
1652657700000|2022-05-15 23:35:00|67961.1|67941.1|67965.1|67934|67976.8|67944.9|67954.7|67929.5|257
1652658000000|2022-05-15 23:40:00|67969|67934.3|67946.5|67926.5|67969|67940.4|67941.7|67912.2|319
1652658300000|2022-05-15 23:45:00|67946.9|67926.9|67953.3|67933.3|67966.4|67937.9|67946|67919.5|157
1652658600000|2022-05-15 23:50:00|67951.5|67931.5|67955.9|67935.9|67962.2|67939.7|67949.1|67922.4|474
1652658900000|2022-05-15 23:55:00|67956.4|67936.4|67949.9|67929.9|67960.3|67938|67946.2|67922.8|728
1652659200000|2022-05-16 00:00:00|67952.7|67932.7|67932.5|67912.5|67953.1|67933.1|67919.1|67898.7|787
1652659500000|2022-05-16 00:05:00|67932|67912|67945.1|67925.1|67954.2|67930.1|67922.5|67902.5|618
1652659800000|2022-05-16 00:10:00|67945.2|67925.2|67946.3|67926.3|67949.3|67929.3|67944|67924|465
1652660100000|2022-05-16 00:15:00|67946.2|67926.2|67946.1|67926.1|67949.4|67929.4|67944.3|67924.3|408
1652660400000|2022-05-16 00:20:00|67946|67926|67964.6|67944.6|67969.3|67949.3|67937.6|67921.6|431
1652660700000|2022-05-16 00:25:00|67964.8|67944.8|67950.6|67930.6|67965.6|67945.6|67949|67929|397
1652661000000|2022-05-16 00:30:00|67950.8|67930.8|67953.9|67933.9|67962.6|67943.4|67949.2|67929.2|437
1652661300000|2022-05-16 00:35:00|67953.8|67933.8|67953.9|67933.9|67958.7|67938.7|67941.2|67926.8|422
1652661600000|2022-05-16 00:40:00|67954.1|67934.1|67933.3|67913.3|67954.2|67934.2|67930.3|67910.3|349
1652661900000|2022-05-16 00:45:00|67933.4|67913.4|67905.2|67895.2|67933.9|67913.9|67905|67889.2|381
1652662200000|2022-05-16 00:50:00|67905.4|67895.4|67867.5|67847.5|67910.1|67895.5|67866.8|67846.8|534
1652662500000|2022-05-16 00:55:00|67867|67847|67852|67832|67871.6|67851.6|67846|67826|734
1652662800000|2022-05-16 01:00:00|67852.1|67832.1|67869.6|67849.6|67876|67860.8|67852|67832|792
1652663100000|2022-05-16 01:05:00|67869.9|67849.9|67857.8|67837.8|67876.5|67856.5|67853.5|67833.5|748
1652663400000|2022-05-16 01:10:00|67857.7|67837.7|67898.1|67878.1|67904.5|67884.5|67851.7|67831.7|774
1652663700000|2022-05-16 01:15:00|67897.1|67877.1|67937.4|67917.4|67940.1|67920.1|67889.5|67869.5|882
1652664000000|2022-05-16 01:20:00|67937.5|67917.5|67949.5|67929.5|67955.5|67935.5|67910|67890|876
1652664300000|2022-05-16 01:25:00|67949.7|67929.7|67933.6|67913.6|67954.9|67934.9|67924.3|67904.3|874
1652664600000|2022-05-16 01:30:00|67934.5|67914.5|67881.8|67861.8|67975.7|67955.7|67860.5|67840.5|1018
1652664900000|2022-05-16 01:35:00|67880.9|67860.9|67924.3|67904.3|67944.8|67924.8|67863.7|67843.7|986
1652665200000|2022-05-16 01:40:00|67924.9|67904.9|67953.7|67933.7|67962.1|67942.1|67919.5|67899.5|834
1652665500000|2022-05-16 01:45:00|67951.1|67931.1|67988|67968|67994.1|67974.1|67927.2|67911.8|906
1652665800000|2022-05-16 01:50:00|67986.5|67966.5|67969|67949|68005.3|67985.3|67957|67937|816
1652666100000|2022-05-16 01:55:00|67968.7|67948.7|67976.5|67956.5|67996.3|67976.3|67959.5|67939.5|881
1652666400000|2022-05-16 02:00:00|67976.7|67956.7|68052.1|68042.1|68060.8|68042.9|67976|67956|904
1652666700000|2022-05-16 02:05:00|68051.9|68041.9|68099.7|68079.7|68120.2|68093.1|68050.9|68030.9|1001
1652667000000|2022-05-16 02:10:00|68100.6|68080.6|68108.8|68088.8|68152.4|68132.4|68085.8|68065.8|1037
1652667300000|2022-05-16 02:15:00|68107.3|68087.3|68085.4|68065.4|68121.7|68101.7|68071.3|68051.3|817
1652667600000|2022-05-16 02:20:00|68084.8|68064.8|68092.2|68072.2|68103.8|68088.8|68078.5|68062.8|903
1652667900000|2022-05-16 02:25:00|68091.9|68071.9|68077.5|68057.5|68110.5|68095.2|68074.7|68054.7|852
1652668200000|2022-05-16 02:30:00|68077.4|68057.4|68099.5|68079.5|68104.9|68089.3|68071.3|68051.3|844
1652668500000|2022-05-16 02:35:00|68099.6|68079.6|68104.3|68084.3|68123.1|68107.9|68089|68069.1|835
1652668800000|2022-05-16 02:40:00|68104.4|68084.4|68114.2|68094.2|68125.6|68110|68100.1|68080.7|787
1652669100000|2022-05-16 02:45:00|68114.6|68094.6|68090.1|68070.1|68116|68101.2|68062.1|68042.1|792
1652669400000|2022-05-16 02:50:00|68088.7|68068.7|68050.5|68030.5|68104.2|68089.3|68049|68029|810
1652669700000|2022-05-16 02:55:00|68051.3|68031.3|68040.7|68020.7|68057|68037|68035.3|68015.3|609
1652670000000|2022-05-16 03:00:00|68040.8|68020.8|68067.8|68047.8|68068.5|68051.8|68032.3|68012.3|568
1652670300000|2022-05-16 03:05:00|68066.6|68046.6|68063.7|68043.7|68072.3|68055.4|68057.1|68037.6|582
1652670600000|2022-05-16 03:10:00|68063.8|68043.8|68052.2|68032.2|68075.8|68055.8|68052.2|68032.2|528
1652670900000|2022-05-16 03:15:00|68052.6|68032.6|68065.7|68045.7|68066.4|68046.4|68052.5|68032.5|645
1652671200000|2022-05-16 03:20:00|68065.2|68045.2|68114.5|68094.5|68130.5|68110.5|68059.4|68043.2|896
1652671500000|2022-05-16 03:25:00|68114.9|68094.9|68098.3|68078.3|68122.6|68102.6|68091.8|68071.8|762
1652671800000|2022-05-16 03:30:00|68097.8|68077.8|68100.6|68080.6|68103.3|68083.3|68081.1|68061.1|703
1652672100000|2022-05-16 03:35:00|68100.3|68080.3|68129.6|68109.6|68137.4|68117.4|68100.2|68080.2|735
1652672400000|2022-05-16 03:40:00|68129.7|68109.7|68100|68080|68141.6|68121.6|68099.2|68079.2|747
1652672700000|2022-05-16 03:45:00|68100.1|68080.1|68123|68103|68123.1|68106.4|68099.2|68079.2|569
1652673000000|2022-05-16 03:50:00|68122.8|68102.8|68117|68097|68132|68117.1|68104.7|68089.9|632
1652673300000|2022-05-16 03:55:00|68117.1|68097.1|68122.6|68102.6|68124.5|68104.5|68098.1|68083|684
1652673600000|2022-05-16 04:00:00|68122.7|68102.7|68120.7|68100.7|68129.9|68111.5|68108.3|68091.5|528
1652673900000|2022-05-16 04:05:00|68121.7|68101.7|68128.2|68108.2|68131.3|68116.4|68114.9|68099.4|496
1652674200000|2022-05-16 04:10:00|68127.6|68107.6|68131.2|68111.2|68133.9|68118.9|68117.2|68097.2|496
1652674500000|2022-05-16 04:15:00|68130.7|68110.7|68122.2|68102.2|68131.9|68116.9|68115|68099.5|509
1652674800000|2022-05-16 04:20:00|68122.1|68102.1|68110|68100|68127.8|68111.2|68103.3|68087.3|447
1652675100000|2022-05-16 04:25:00|68110.1|68100.1|68113.2|68093.2|68123.2|68103.6|68105.5|68089.2|454
1652675400000|2022-05-16 04:30:00|68113.3|68093.3|68098.2|68078.2|68113.6|68098.2|68095.3|68077|388
1652675700000|2022-05-16 04:35:00|68098.3|68078.3|68097.4|68087.4|68103|68088.2|68088.1|68072.6|391
1652676000000|2022-05-16 04:40:00|68097.5|68087.5|68094.6|68084.6|68102.5|68087.5|68089.6|68074.5|278
1652676300000|2022-05-16 04:45:00|68098.8|68078.8|68096.8|68076.8|68100.9|68086.1|68091.4|68076.7|326
1652676600000|2022-05-16 04:50:00|68096.9|68076.9|68085|68075|68097.9|68082.7|68083|68068.1|336
1652676900000|2022-05-16 04:55:00|68084.9|68074.9|68090.4|68070.4|68092.6|68077.5|68082.6|68067.2|410
1652677200000|2022-05-16 05:00:00|68090.2|68070.2|68079.5|68059.5|68091.9|68076.7|68058.5|68043.2|585
1652677500000|2022-05-16 05:05:00|68079.3|68059.3|68076.8|68056.8|68101.9|68081.9|68076.5|68056.5|579
1652677800000|2022-05-16 05:10:00|68076.7|68056.7|68052.3|68042.3|68077.6|68059.8|68048.5|68033.6|520
1652678100000|2022-05-16 05:15:00|68052.1|68042.1|68085|68065|68104.7|68086.5|68052.1|68039|632
1652678400000|2022-05-16 05:20:00|68085.1|68065.1|68102.2|68082.2|68111.8|68091.8|68084.7|68064.7|730
1652678700000|2022-05-16 05:25:00|68102.3|68082.3|68104.3|68084.3|68121.1|68101.1|68101.6|68081.6|676
1652679000000|2022-05-16 05:30:00|68104.4|68084.4|68113.8|68093.8|68125.1|68105.1|68104.2|68084.2|714
1652679300000|2022-05-16 05:35:00|68114|68094|68090.1|68080.1|68114|68094.6|68072.7|68057.2|686
1652679600000|2022-05-16 05:40:00|68095|68075|68064.3|68054.3|68098.9|68079.5|68062.7|68046.9|538
1652679900000|2022-05-16 05:45:00|68064.4|68054.4|68052.5|68032.5|68077.2|68058.4|68043.5|68028.3|584
1652680200000|2022-05-16 05:50:00|68052.6|68032.6|68074.7|68054.7|68076.2|68061.5|68048.5|68032.6|644
1652680500000|2022-05-16 05:55:00|68075.9|68055.9|68069.1|68049.1|68075.9|68061.8|68048.5|68029.4|576
1652680800000|2022-05-16 06:00:00|68068.6|68048.6|68078.7|68058.7|68086.1|68066.1|68063|68043|800
1652681100000|2022-05-16 06:05:00|68078.4|68058.4|68082.3|68062.3|68087.6|68073.4|68067.3|68052.4|534
1652681400000|2022-05-16 06:10:00|68082.4|68062.4|68098.7|68078.7|68108.1|68093|68071.9|68055.2|803
1652681700000|2022-05-16 06:15:00|68098.6|68078.6|68079.3|68059.3|68098.8|68082.7|68073.2|68058.2|473
1652682000000|2022-05-16 06:20:00|68079.4|68059.4|68094.6|68074.6|68094.6|68074.6|68076.6|68059.4|592
1652682300000|2022-05-16 06:25:00|68094.5|68074.5|68092.3|68072.3|68107.9|68092.2|68086.4|68066.4|607
1652682600000|2022-05-16 06:30:00|68092.6|68072.6|68072.2|68052.2|68096.2|68077.6|68046.9|68026.9|675
1652682900000|2022-05-16 06:35:00|68071.6|68051.6|68076.5|68066.5|68086.7|68071.6|68065.6|68049.6|581
1652683200000|2022-05-16 06:40:00|68077|68067|68103|68093|68108.2|68093|68072.8|68057.3|656
1652683500000|2022-05-16 06:45:00|68102.9|68092.9|68109.8|68089.8|68120.5|68105.4|68097.4|68079.8|649
1652683800000|2022-05-16 06:50:00|68109.9|68089.9|68136.7|68126.7|68147.1|68132.2|68106.5|68089.9|613
1652684100000|2022-05-16 06:55:00|68137.1|68127.1|68179.5|68169.5|68183.2|68169.5|68137.1|68123.7|836
1652684400000|2022-05-16 07:00:00|68179.3|68169.3|68148.4|68138.4|68182.2|68169.3|68135|68115|797
1652684700000|2022-05-16 07:05:00|68148.6|68138.6|68164.4|68144.4|68184.4|68169|68148|68130.6|712
1652685000000|2022-05-16 07:10:00|68164.6|68144.6|68182.5|68162.5|68187.8|68170.4|68159.2|68139.2|756
1652685300000|2022-05-16 07:15:00|68182.7|68162.7|68203|68193|68208|68193.3|68181|68162.6|619
1652685600000|2022-05-16 07:20:00|68202.5|68192.5|68177.6|68167.6|68216|68200.2|68176.2|68160.2|702
1652685900000|2022-05-16 07:25:00|68180.8|68160.8|68158.2|68138.2|68180.8|68165.3|68142.9|68128.3|691
1652686200000|2022-05-16 07:30:00|68153.2|68143.2|68137.6|68127.6|68157.3|68143.2|68134.4|68123|615
1652686500000|2022-05-16 07:35:00|68137.8|68127.8|68178.8|68158.8|68178.8|68159.5|68135.9|68124.2|679
1652686800000|2022-05-16 07:40:00|68182.8|68162.8|68189.1|68169.1|68191.1|68177.3|68162.9|68148|733
1652687100000|2022-05-16 07:45:00|68188.9|68168.9|68184.1|68174.1|68189.9|68176.2|68165.9|68151.2|566
1652687400000|2022-05-16 07:50:00|68184|68174|68180.4|68170.4|68185.1|68175.1|68175.2|68160.4|438
1652687700000|2022-05-16 07:55:00|68181.2|68171.2|68180.5|68170.5|68189.7|68179.7|68165.7|68155.7|570
1652688000000|2022-05-16 08:00:00|68179.3|68169.3|68175.5|68165.5|68187.2|68176.2|68167.1|68155.8|615
1652688300000|2022-05-16 08:05:00|68177.8|68167.8|68109.7|68089.7|68181.9|68167.8|68103.4|68083.4|658
1652688600000|2022-05-16 08:10:00|68111.1|68091.1|68117.9|68097.9|68138.3|68118.3|68090|68070|693
1652688900000|2022-05-16 08:15:00|68118.1|68098.1|68118.2|68098.2|68140.3|68120.3|68112.1|68092.1|764
1652689200000|2022-05-16 08:20:00|68117.7|68097.7|68127.2|68107.2|68132.7|68116.1|68115.9|68097.5|723
1652689500000|2022-05-16 08:25:00|68126.8|68106.8|68114.7|68094.7|68150.7|68135.7|68113.4|68093.4|670
1652689800000|2022-05-16 08:30:00|68115.8|68095.8|68142.3|68122.3|68147.2|68131.8|68106.1|68090.3|612
1652690100000|2022-05-16 08:35:00|68142|68122|68139|68129|68158.9|68138.9|68133.4|68118.9|614
1652690400000|2022-05-16 08:40:00|68138.9|68128.9|68150|68130|68153.5|68138.8|68130.4|68115|543
1652690700000|2022-05-16 08:45:00|68149.9|68129.9|68125.3|68105.3|68150.1|68134.2|68119.1|68102.2|381
1652691000000|2022-05-16 08:50:00|68124.8|68104.8|68123.9|68103.9|68127.2|68112.1|68112.5|68097.6|423
1652691300000|2022-05-16 08:55:00|68123.8|68103.8|68111|68091|68126.7|68114.5|68104.3|68089.3|431
1652691600000|2022-05-16 09:00:00|68103.1|68093.1|68111.5|68091.5|68114.1|68095.4|68089.3|68074.9|487
1652691900000|2022-05-16 09:05:00|68111.4|68091.4|68118.2|68098.2|68121.7|68104.3|68103.9|68083.9|564
1652692200000|2022-05-16 09:10:00|68117.9|68097.9|68091|68081|68117.9|68097.9|68091|68075.3|554
1652692500000|2022-05-16 09:15:00|68090.9|68080.9|68087.9|68067.9|68097.4|68081|68079.9|68064.1|495
1652692800000|2022-05-16 09:20:00|68087.8|68067.8|68092|68072|68100.3|68085.7|68082.4|68067.1|467
1652693100000|2022-05-16 09:25:00|68091.3|68071.3|68082.4|68072.4|68096.2|68078|68078.9|68061.1|420
1652693400000|2022-05-16 09:30:00|68082.7|68072.7|68108.7|68088.7|68111.5|68100|68082.2|68068.1|667
1652693700000|2022-05-16 09:35:00|68108.9|68088.9|68122.4|68112.4|68127.4|68112.4|68099.6|68084.4|648
1652694000000|2022-05-16 09:40:00|68122.5|68112.5|68122.7|68102.7|68128.1|68113.4|68107.8|68092.3|572
1652694300000|2022-05-16 09:45:00|68122.4|68102.4|68127|68107|68127.3|68109.9|68114.5|68095.5|498
1652694600000|2022-05-16 09:50:00|68126.7|68106.7|68121.9|68111.9|68128.6|68114.4|68114.6|68099.6|513
1652694900000|2022-05-16 09:55:00|68127.2|68107.2|68135.8|68115.8|68141.4|68121.4|68122|68107.2|358
1652695200000|2022-05-16 10:00:00|68135.7|68115.7|68117.6|68107.6|68136.7|68119.8|68117.5|68102.9|410
1652695500000|2022-05-16 10:05:00|68117.5|68107.5|68125|68105|68130.8|68114.7|68117.5|68104.4|257
1652695800000|2022-05-16 10:10:00|68124.9|68104.9|68126.6|68116.6|68133.3|68117.9|68118.2|68102.6|288
1652696100000|2022-05-16 10:15:00|68126.8|68116.8|68137.1|68117.1|68140.4|68120.4|68124.5|68108.6|467
1652696400000|2022-05-16 10:20:00|68137.2|68117.2|68134|68114|68141.2|68124.6|68130.6|68110.6|422
1652696700000|2022-05-16 10:25:00|68134.1|68114.1|68111.7|68101.7|68135.1|68116.4|68111.1|68096.4|499
1652697000000|2022-05-16 10:30:00|68111.5|68101.5|68102.3|68082.3|68119.7|68103|68099|68082|378
1652697300000|2022-05-16 10:35:00|68101.9|68081.9|68091.1|68071.1|68105.5|68088.8|68083.9|68064.4|458
1652697600000|2022-05-16 10:40:00|68091.2|68071.2|68091.6|68071.6|68097.7|68077.7|68083.2|68068.1|548
1652697900000|2022-05-16 10:45:00|68091.7|68071.7|68081.7|68061.7|68091.9|68075.2|68076.7|68061.4|547
1652698200000|2022-05-16 10:50:00|68081.6|68061.6|68081.9|68061.9|68087|68071.7|68075.2|68060.2|576
1652698500000|2022-05-16 10:55:00|68081.8|68061.8|68085.3|68065.3|68085.3|68068.3|68074.8|68059.6|463
1652698800000|2022-05-16 11:00:00|68084.3|68064.3|68079.9|68059.9|68094.9|68075.7|68074.6|68059.7|547
1652699100000|2022-05-16 11:05:00|68079.8|68059.8|68074.6|68054.6|68080.2|68064.4|68056.6|68041.7|483
1652699400000|2022-05-16 11:10:00|68075.3|68055.3|68084|68064|68093.3|68073.3|68071.2|68052.8|501
1652699700000|2022-05-16 11:15:00|68084.2|68064.2|68078.4|68058.4|68090.5|68070.5|68072.8|68052.8|594
1652700000000|2022-05-16 11:20:00|68078.1|68058.1|68083.9|68063.9|68084.1|68064.1|68068|68050.1|615
1652700300000|2022-05-16 11:25:00|68084|68064|68079.6|68059.6|68085.5|68065.5|68072.5|68052.5|478
1652700600000|2022-05-16 11:30:00|68079.7|68059.7|68093.1|68073.1|68093.2|68076.2|68074.9|68059.1|463
1652700900000|2022-05-16 11:35:00|68093.3|68073.3|68088.8|68068.8|68093.3|68075|68079.6|68064.4|457
1652701200000|2022-05-16 11:40:00|68088.9|68068.9|68099.5|68079.5|68106.1|68090.6|68077.5|68057.5|513
1652701500000|2022-05-16 11:45:00|68099.7|68079.7|68096.1|68076.1|68100.2|68081.2|68080.9|68060.9|525
1652701800000|2022-05-16 11:50:00|68095.7|68075.7|68096.6|68076.6|68098.4|68078.4|68092.8|68072.8|610
1652702100000|2022-05-16 11:55:00|68096.7|68076.7|68111|68091|68113.8|68093.8|68093.7|68075.9|517
1652702400000|2022-05-16 12:00:00|68110.9|68090.9|68116.9|68096.9|68119.2|68099.2|68105|68085|587
1652702700000|2022-05-16 12:05:00|68117.2|68097.2|68120.2|68100.2|68127.6|68111.3|68110.2|68090.2|522
1652703000000|2022-05-16 12:10:00|68119.8|68099.8|68116.5|68096.5|68125.2|68105.2|68110.6|68092.1|607
1652703300000|2022-05-16 12:15:00|68117.5|68097.5|68122|68112|68127.4|68112.1|68111.6|68096.5|528
1652703600000|2022-05-16 12:20:00|68122.3|68112.3|68104.6|68084.6|68128.1|68112.3|68099|68079|541
1652703900000|2022-05-16 12:25:00|68104.5|68084.5|68088.4|68068.4|68113.2|68098.2|68085.4|68065.4|578
1652704200000|2022-05-16 12:30:00|68089.7|68069.7|68089|68069|68108.5|68088.5|68080.8|68060.8|843
1652704500000|2022-05-16 12:35:00|68088.5|68068.5|68093.6|68083.6|68100.9|68084.1|68080.2|68060.6|651
1652704800000|2022-05-16 12:40:00|68093.7|68083.7|68089.8|68069.8|68098.4|68083.9|68076.1|68059.6|657
1652705100000|2022-05-16 12:45:00|68089.6|68069.6|68081.8|68061.8|68090|68075|68077.3|68061.4|551
1652705400000|2022-05-16 12:50:00|68081.7|68061.7|68067|68047|68082.3|68068.9|68054.3|68034.5|650
1652705700000|2022-05-16 12:55:00|68067.2|68047.2|68074.6|68054.6|68077.2|68058.2|68052.2|68037.3|734
1652706000000|2022-05-16 13:00:00|68074.3|68054.3|68024.4|68014.4|68076|68059.5|68023.1|68009.4|776
1652706300000|2022-05-16 13:05:00|68024.1|68014.1|68028|68018|68038.6|68024.5|68021.5|68007.5|572
1652706600000|2022-05-16 13:10:00|68028.1|68018.1|68033.7|68013.7|68038.1|68023.1|68023.1|68008.6|686
1652706900000|2022-05-16 13:15:00|68028.7|68018.7|68038.1|68018.1|68044.8|68026|68027|68013.4|701
1652707200000|2022-05-16 13:20:00|68037.7|68017.7|68049|68029|68051.4|68035.5|68030.8|68013.9|637
1652707500000|2022-05-16 13:25:00|68044.1|68034.1|68054.1|68034.1|68058.1|68039.1|68040.6|68026.5|649
1652707800000|2022-05-16 13:30:00|68054.4|68034.4|68058.2|68038.2|68066.3|68046.3|68048.2|68031.6|802
1652708100000|2022-05-16 13:35:00|68058.1|68038.1|68029|68009|68069.9|68052.9|68021.9|68001.9|823
1652708400000|2022-05-16 13:40:00|68029.1|68009.1|68038.9|68018.9|68057.4|68037.4|68026.8|68006.8|932
1652708700000|2022-05-16 13:45:00|68042.4|68022.4|68049.7|68029.7|68065.8|68045.8|68037.7|68020.8|943
1652709000000|2022-05-16 13:50:00|68049.4|68029.4|68033.6|68013.6|68056|68039.9|68024.3|68008.4|916
1652709300000|2022-05-16 13:55:00|68033.7|68013.7|68051.6|68031.6|68055.2|68039|68032.7|68012.7|759
1652709600000|2022-05-16 14:00:00|68051.5|68031.5|68056.2|68036.2|68063.1|68048.5|68043.2|68028.9|838
1652709900000|2022-05-16 14:05:00|68056.5|68036.5|68053.9|68033.9|68059.8|68039.8|68049.6|68029.6|789
1652710200000|2022-05-16 14:10:00|68053.8|68033.8|68054.2|68034.2|68056.7|68040.7|68047.3|68030.2|687
1652710500000|2022-05-16 14:15:00|68054.1|68034.1|68051.5|68031.5|68055.7|68036.9|68043.5|68028|675
1652710800000|2022-05-16 14:20:00|68051.7|68031.7|68050.1|68030.1|68054.9|68040.2|68043.5|68028.9|649
1652711100000|2022-05-16 14:25:00|68050|68030|68031.7|68011.7|68052.9|68036.3|68029.2|68009.2|817
1652711400000|2022-05-16 14:30:00|68031.1|68011.1|68033.4|68013.4|68042.8|68022.8|68030.4|68010.4|838
1652711700000|2022-05-16 14:35:00|68032.9|68012.9|68032|68012|68035.4|68020.2|68023.5|68009.4|725
1652712000000|2022-05-16 14:40:00|68032.4|68012.4|68026.1|68016.1|68047|68031.9|68023.6|68010.1|787
1652712300000|2022-05-16 14:45:00|68026.4|68016.4|68067.6|68047.6|68070|68054.7|68025|68014.2|805
1652712600000|2022-05-16 14:50:00|68065.5|68045.5|68068.1|68058.1|68081.3|68064.6|68061.8|68044.8|836
1652712900000|2022-05-16 14:55:00|68068.2|68058.2|68059.9|68039.9|68074.7|68059.6|68048.5|68034.2|882
1652713200000|2022-05-16 15:00:00|68055.4|68045.4|68063.2|68043.2|68066.5|68051.9|68042.5|68028.5|865
1652713500000|2022-05-16 15:05:00|68063.4|68043.4|68074.2|68054.2|68078.4|68062.3|68054.8|68040.3|703
1652713800000|2022-05-16 15:10:00|68073.4|68053.4|68073.7|68053.7|68084.4|68064.4|68063.6|68046.5|608
1652714100000|2022-05-16 15:15:00|68074|68054|68079.4|68059.4|68080.7|68060.7|68060.8|68045.7|684
1652714400000|2022-05-16 15:20:00|68081.2|68061.2|68087.1|68067.1|68088|68071.8|68077.5|68060.7|526
1652714700000|2022-05-16 15:25:00|68087.2|68067.2|68072.8|68052.8|68087.9|68072.3|68070.4|68051.3|650
1652715000000|2022-05-16 15:30:00|68073.3|68053.3|68056.1|68036.1|68078.7|68058.7|68052.6|68036.1|695
1652715300000|2022-05-16 15:35:00|68055.3|68035.3|68040.1|68020.1|68067.3|68047.3|68033|68013|869
1652715600000|2022-05-16 15:40:00|68039.6|68019.6|68029.3|68009.3|68044|68024.6|68029.3|68009.3|684
1652715900000|2022-05-16 15:45:00|68029.4|68009.4|68027.1|68017.1|68034.4|68019.9|68025|68009|599
1652716200000|2022-05-16 15:50:00|68027|68017|68030.6|68010.6|68033|68019.2|68023.9|68009|515
1652716500000|2022-05-16 15:55:00|68030.7|68010.7|68029|68009|68032|68016.6|68022.5|68007.8|508
1652716800000|2022-05-16 16:00:00|68029.1|68009.1|68023.2|68013.2|68032.2|68014.3|68021|68005.5|577
1652717100000|2022-05-16 16:05:00|68023.9|68013.9|68031.6|68011.6|68032.8|68018.2|68022.5|68007.7|500
1652717400000|2022-05-16 16:10:00|68031.7|68011.7|68038.4|68018.4|68040.2|68025|68027.3|68011.1|496
1652717700000|2022-05-16 16:15:00|68038.5|68018.5|68048.7|68028.7|68053.1|68038|68035.8|68018.4|489
1652718000000|2022-05-16 16:20:00|68048.6|68028.6|68057.6|68047.6|68063.9|68048.8|68042.9|68027.4|402
1652718300000|2022-05-16 16:25:00|68057.3|68047.3|68053.3|68033.3|68064|68048.1|68045.7|68027.8|438
1652718600000|2022-05-16 16:30:00|68053.8|68033.8|68043.3|68023.3|68054.4|68035.5|68041.8|68021.8|513
1652718900000|2022-05-16 16:35:00|68042.9|68022.9|68037.4|68017.4|68043.2|68023.2|68031|68011|537
1652719200000|2022-05-16 16:40:00|68037.5|68017.5|68036|68016|68039.8|68019.8|68032.4|68012.4|515
1652719500000|2022-05-16 16:45:00|68035.9|68015.9|68041.8|68021.8|68042.1|68023.8|68029.3|68014.4|586
1652719800000|2022-05-16 16:50:00|68041.7|68021.7|68048|68028|68052.2|68032.2|68037.5|68017.5|466
1652720100000|2022-05-16 16:55:00|68047.9|68027.9|68050.5|68030.5|68055.7|68035.7|68047.7|68027.7|446
1652720400000|2022-05-16 17:00:00|68050.4|68030.4|68044|68024|68052.6|68033.9|68038.5|68023.6|430
1652720700000|2022-05-16 17:05:00|68044.1|68024.1|68040.7|68030.7|68049.4|68033.8|68039.1|68023.8|363
1652721000000|2022-05-16 17:10:00|68040.6|68030.6|68038.5|68028.5|68047.8|68032.8|68035.2|68018.7|399
1652721300000|2022-05-16 17:15:00|68043.7|68023.7|68054.8|68034.8|68055.5|68040.3|68036.3|68021.1|506
1652721600000|2022-05-16 17:20:00|68055|68035|68045.6|68025.6|68055.6|68040.7|68036.6|68021|417
1652721900000|2022-05-16 17:25:00|68045.2|68025.2|68042.2|68022.2|68045.4|68030.9|68035.4|68020.6|396
1652722200000|2022-05-16 17:30:00|68042.1|68022.1|68041.5|68031.5|68047.3|68032.2|68034.8|68019.7|308
1652722500000|2022-05-16 17:35:00|68041.1|68031.1|68036.8|68026.8|68046.7|68031.8|68036.8|68022.1|333
1652722800000|2022-05-16 17:40:00|68036.5|68026.5|68028.4|68018.4|68039.3|68026.9|68026.6|68016.6|483
1652723100000|2022-05-16 17:45:00|68027.9|68017.9|68031.2|68021.2|68037.9|68023|68025.8|68013.1|426
1652723400000|2022-05-16 17:50:00|68030.9|68020.9|68026.8|68016.8|68032.7|68021|68026.8|68012.7|372
1652723700000|2022-05-16 17:55:00|68026.6|68016.6|68029.6|68019.6|68034.2|68024.2|68025.8|68015.8|422
1652724000000|2022-05-16 18:00:00|68029.7|68019.7|68020.1|68010.1|68034.4|68022.5|68019.4|68009.4|471
1652724300000|2022-05-16 18:05:00|68020|68010|68025.8|68015.8|68027.4|68016.3|68015.2|68005.2|422
1652724600000|2022-05-16 18:10:00|68025.5|68015.5|68023.2|68013.2|68028.4|68017.6|68021.7|68007|412
1652724900000|2022-05-16 18:15:00|68023.1|68013.1|68022.4|68012.4|68029.1|68015.4|68021|68009.1|425
1652725200000|2022-05-16 18:20:00|68022.5|68012.5|68008.1|67988.1|68031.6|68016.6|68001.5|67986.9|495
1652725500000|2022-05-16 18:25:00|68008.2|67988.2|68006.3|67996.3|68015.2|67999.7|68003.4|67987|552
1652725800000|2022-05-16 18:30:00|68006.5|67996.5|68002.4|67992.4|68018.1|68001.6|68001.9|67986.8|449
1652726100000|2022-05-16 18:35:00|68002.7|67992.7|67988.6|67978.6|68004.3|67994.3|67986.6|67970.4|549
1652726400000|2022-05-16 18:40:00|67989.2|67979.2|67989.6|67969.6|67997.8|67981.7|67982.3|67965.6|413
1652726700000|2022-05-16 18:45:00|67990.4|67970.4|67986.3|67966.3|67991.9|67975.4|67975.1|67959.8|525
1652727000000|2022-05-16 18:50:00|67986.4|67966.4|67976.4|67966.4|67988.7|67973.4|67975.6|67960.7|566
1652727300000|2022-05-16 18:55:00|67976.3|67966.3|67982.2|67962.2|67985.3|67970.6|67974.7|67959.8|430
1652727600000|2022-05-16 19:00:00|67981.8|67961.8|67975.3|67965.3|67985|67970.9|67974.4|67959.5|387
1652727900000|2022-05-16 19:05:00|67975.4|67965.4|67968.1|67958.1|67975.6|67965.6|67964.1|67949.2|307
1652728200000|2022-05-16 19:10:00|67968|67958|67975.6|67965.6|67981.2|67966.2|67965.5|67949.8|512
1652728500000|2022-05-16 19:15:00|67975.5|67965.5|67958.4|67948.4|67978.9|67965.8|67958.4|67943.5|420
1652728800000|2022-05-16 19:20:00|67963.9|67943.9|67965.8|67945.8|67968|67953.2|67955.1|67941.4|313
1652729100000|2022-05-16 19:25:00|67965.7|67945.7|67967.4|67947.4|67979.5|67962.6|67955.7|67939.7|440
1652729400000|2022-05-16 19:30:00|67967.3|67947.3|67951.2|67941.2|67970.2|67955.1|67945.6|67930.8|303
1652729700000|2022-05-16 19:35:00|67951.3|67941.3|67957|67937|67966.4|67950.7|67950|67934.8|321
1652730000000|2022-05-16 19:40:00|67957.3|67937.3|67963.8|67943.8|67964.9|67949|67952.8|67936|249
1652730300000|2022-05-16 19:45:00|67963.9|67943.9|67977.9|67957.9|67986.8|67966.8|67959|67943.3|292
1652730600000|2022-05-16 19:50:00|67976.5|67956.5|67955.8|67935.8|67976.5|67956.5|67946.5|67930.6|427
1652730900000|2022-05-16 19:55:00|67955.5|67935.5|67950.6|67930.6|67965.3|67945.3|67946.4|67930.6|331
1652731200000|2022-05-16 20:00:00|67951.1|67931.1|67956.1|67936.1|67957.1|67937.1|67945.7|67928.6|165
1652731500000|2022-05-16 20:05:00|67955.5|67935.5|67963.5|67943.5|68006.3|67979.8|67954.8|67934.8|440
1652731800000|2022-05-16 20:10:00|67963.2|67943.2|67948.9|67928.9|67972.9|67952.9|67940|67920|346
1652732100000|2022-05-16 20:15:00|67949.1|67929.1|67965|67945|67967.4|67947.4|67940.5|67920.5|303
1652732400000|2022-05-16 20:20:00|67964.7|67944.7|67969|67949|67971.7|67951.7|67964.1|67944.1|173
1652732700000|2022-05-16 20:25:00|67968.7|67948.7|67969.3|67949.3|67971.4|67956.3|67963.6|67948.6|170
1652733000000|2022-05-16 20:30:00|67969.6|67949.6|67970.5|67950.5|67973.8|67953.8|67968.4|67948.4|339
1652733300000|2022-05-16 20:35:00|67970.1|67950.1|67970.4|67950.4|67972.6|67952.6|67968.5|67948.5|404
1652733600000|2022-05-16 20:40:00|67972.3|67952.3|67972.1|67952.1|67973.5|67953.5|67965.6|67945.6|366
1652733900000|2022-05-16 20:45:00|67971.9|67951.9|67971.2|67951.2|67977.3|67952.9|67969.1|67945.1|330
1652734200000|2022-05-16 20:50:00|67971|67951|67967.4|67947.4|67973.9|67951|67966.4|67943.6|396
1652734500000|2022-05-16 20:55:00|67967.7|67947.7|68012.6|67936.3|68038.8|67968|67967.7|67912.4|589
1652734800000|2022-05-16 21:00:00|68009.5|67935.9|68017.6|67934.8|68019.7|67939|68008|67922|59
1652735100000|2022-05-16 21:05:00|68021.7|67932.2|68013.9|67940.4|68023.5|67943.4|68007.1|67924.2|149
1652735400000|2022-05-16 21:10:00|68007.9|67935|68008.7|67931.1|68031.1|67942.5|68007.9|67899.3|103
1652735700000|2022-05-16 21:15:00|68009.6|67930.8|68008.7|67927.2|68012.2|67945.1|68005.9|67920.4|76
1652736000000|2022-05-16 21:20:00|68008.6|67926.2|68005.5|67915.6|68027.4|67939.9|68003.6|67908.4|110
1652736300000|2022-05-16 21:25:00|68008.2|67919|68006.7|67941.7|68012.6|67950.4|68001.3|67913.1|89
1652736600000|2022-05-16 21:30:00|68003.1|67924.1|68009.6|67944.8|68022.4|67946.8|68003.1|67922.9|239
1652736900000|2022-05-16 21:35:00|68009.7|67946|68012.4|67931.8|68023|67947.7|68001.8|67905.9|159
1652737200000|2022-05-16 21:40:00|68003.3|67938|68012.5|67931.7|68027.6|67944.6|68001.5|67918.6|80
1652737500000|2022-05-16 21:45:00|67997.8|67906.1|68008|67939.5|68022.1|67947.7|67992.4|67904.5|168
1652737800000|2022-05-16 21:50:00|68007.8|67938.6|68008.8|67927.2|68009.9|67947.1|68002.1|67902.2|111
1652738100000|2022-05-16 21:55:00|68006|67937.7|68006.7|67923.3|68013.1|67947.6|68005.7|67895.5|129
1652738400000|2022-05-16 22:00:00|68007.5|67926|68003.2|67933.3|68022.5|67937|67996.1|67911.9|198
1652738700000|2022-05-16 22:05:00|68009.3|67927.2|68004.9|67928.4|68018.5|67935.1|67997.8|67918|164
1652739000000|2022-05-16 22:10:00|68007.2|67933.9|68012|67943.2|68020.2|67948.5|67997.8|67923.6|203
1652739300000|2022-05-16 22:15:00|68013.9|67940.4|68000.6|67940.6|68019.3|67947.8|67998.5|67933.1|153
1652739600000|2022-05-16 22:20:00|68001.5|67941.4|68000.4|67939.2|68017.4|67948.4|67992.7|67935.6|131
1652739900000|2022-05-16 22:25:00|68008.2|67939.4|68001.6|67952.3|68018.9|67952.3|67994|67937.4|144
1652740200000|2022-05-16 22:30:00|67996.6|67941.5|68000.8|67954.2|68018.2|67954.2|67994.7|67940|152
1652740500000|2022-05-16 22:35:00|67999.4|67947.8|68003.7|67947.8|68017.2|67954.5|67997|67943.2|121
1652740800000|2022-05-16 22:40:00|68003.5|67949.1|67996.6|67952.8|68012|67959.6|67996.6|67944.9|207
1652741100000|2022-05-16 22:45:00|68001.7|67953|68004.8|67952.8|68008.5|67958.6|67991.4|67948|162
1652741400000|2022-05-16 22:50:00|68002.1|67953.2|67994.3|67974.3|68013.9|67975.3|67992.9|67947.3|259
1652741700000|2022-05-16 22:55:00|67994.2|67974.2|68001.1|67962.8|68010.9|67980|67988|67950.1|454
1652742000000|2022-05-16 23:00:00|68004.5|67962.5|68006.2|67974.5|68017.5|67985.5|67999.1|67962.5|227
1652742300000|2022-05-16 23:05:00|68006.1|67974|68005.3|67967.4|68015.1|67983.8|67996.7|67967.2|160
1652742600000|2022-05-16 23:10:00|68004.6|67965.4|68001.6|67964.6|68006.7|67979.1|67993.4|67962.5|164
1652742900000|2022-05-16 23:15:00|67999.3|67965.7|67999.3|67979.3|68011.4|67980.9|67996.5|67965.7|186
1652743200000|2022-05-16 23:20:00|67998.6|67978.6|68008.2|67988.2|68013.5|67988.2|67996.2|67966.2|164
1652743500000|2022-05-16 23:25:00|68005.2|67985.2|68004.3|67984.3|68010.9|67987.7|68002.2|67977.4|134
1652743800000|2022-05-16 23:30:00|68004.1|67984.1|68003.9|67983.9|68007.8|67987.8|68002.1|67982.1|167
1652744100000|2022-05-16 23:35:00|68003.7|67983.7|68004.8|67984.8|68008.3|67988.3|68003|67983|218
1652744400000|2022-05-16 23:40:00|68004.9|67984.9|68001.8|67981.8|68009.4|67986.2|68001.4|67975.7|145
1652744700000|2022-05-16 23:45:00|68001.7|67981.7|67998.4|67966.4|68006.9|67983.2|67991.1|67958.5|247
1652745000000|2022-05-16 23:50:00|67998.2|67966.7|67991.3|67971.3|68001.2|67973.1|67990.7|67965|165
1652745300000|2022-05-16 23:55:00|67991.4|67971.4|67980.2|67948.6|68007.3|67983.6|67969.2|67942.2|310
1652745600000|2022-05-17 00:00:00|67980.3|67949.2|67954.6|67934.6|67983.2|67957.5|67950.6|67930.6|569
1652745900000|2022-05-17 00:05:00|67956.1|67936.1|67957.4|67937.4|67960.2|67940.2|67954.4|67934.4|291
1652746200000|2022-05-17 00:10:00|67957.6|67937.6|67957.9|67937.9|67959.5|67939.5|67949.5|67929.5|360
1652746500000|2022-05-17 00:15:00|67958|67938|67974.5|67954.5|67979.8|67959.8|67952.5|67932.5|378
1652746800000|2022-05-17 00:20:00|67974.4|67954.4|67969.8|67949.8|67977.4|67957.4|67964|67944|495
1652747100000|2022-05-17 00:25:00|67968.3|67948.3|67974.1|67954.1|67976.2|67956.2|67967.4|67947.4|405
1652747400000|2022-05-17 00:30:00|67974.2|67954.2|67985.7|67965.7|67989.3|67969.3|67973.6|67953.6|553
1652747700000|2022-05-17 00:35:00|67985.3|67965.3|67982.9|67962.9|67997.3|67977.3|67980.2|67960.2|516
1652748000000|2022-05-17 00:40:00|67983|67963|67971.1|67951.1|67984.5|67968.5|67967.3|67947.3|556
1652748300000|2022-05-17 00:45:00|67971|67951|67966.7|67946.7|67971.5|67956|67958.6|67944|437
1652748600000|2022-05-17 00:50:00|67966.8|67946.8|67963|67943|67970.9|67951.9|67956.7|67941.7|531
1652748900000|2022-05-17 00:55:00|67963.4|67943.4|67976.9|67956.9|67977.4|67962.3|67948.3|67933.6|639
1652749200000|2022-05-17 01:00:00|67977.2|67957.2|67953.3|67933.3|67978.2|67961.9|67936.1|67916.1|975
1652749500000|2022-05-17 01:05:00|67954.9|67934.9|67959|67939|67960.4|67943.6|67947.4|67927.7|770
1652749800000|2022-05-17 01:10:00|67958.8|67938.8|67958.8|67938.8|67959.2|67943.1|67939.8|67924.4|670
1652750100000|2022-05-17 01:15:00|67958.9|67938.9|67975.8|67965.8|67982.3|67968|67951.5|67936.7|718
1652750400000|2022-05-17 01:20:00|67975.6|67965.6|67962.5|67952.5|67996.5|67981.5|67958.6|67944.6|747
1652750700000|2022-05-17 01:25:00|67962.8|67952.8|67966.4|67946.4|67968.7|67958.7|67957.9|67943.7|623
1652751000000|2022-05-17 01:30:00|67966.3|67946.3|67906.4|67886.4|67992.4|67972.4|67906|67886|959
1652751300000|2022-05-17 01:35:00|67906.3|67886.3|67793.5|67773.5|67907|67887|67757.8|67737.8|1096
1652751600000|2022-05-17 01:40:00|67793.2|67773.2|67828.3|67808.3|67854.5|67834.5|67792.7|67772.7|1083
1652751900000|2022-05-17 01:45:00|67829.4|67809.4|67842.9|67832.9|67852.9|67837.7|67816.8|67801.9|813
1652752200000|2022-05-17 01:50:00|67842.6|67832.6|67831.1|67821.1|67848.9|67835.4|67826.1|67811.9|819
1652752500000|2022-05-17 01:55:00|67831.2|67821.2|67810.2|67800.2|67846.2|67830.9|67809.7|67799.7|815
1652752800000|2022-05-17 02:00:00|67810|67800|67821.7|67811.7|67834.1|67819.8|67795.5|67785.5|810
1652753100000|2022-05-17 02:05:00|67821.5|67811.5|67845.1|67835.1|67864.5|67846.7|67817.7|67807.7|743
1652753400000|2022-05-17 02:10:00|67845.3|67835.3|67852.2|67842.2|67862.3|67852.3|67833.7|67823.7|794
1652753700000|2022-05-17 02:15:00|67851.6|67841.6|67866.7|67856.7|67890.8|67873.7|67839.6|67824.7|785
1652754000000|2022-05-17 02:20:00|67867|67857|67870.1|67860.1|67883.7|67872.5|67860|67850|708
1652754300000|2022-05-17 02:25:00|67870|67860|67854.9|67844.9|67870|67860|67847.3|67837.3|575
1652754600000|2022-05-17 02:30:00|67855|67845|67843.6|67833.6|67856.4|67846.4|67834|67824|621
1652754900000|2022-05-17 02:35:00|67843.4|67833.4|67837.7|67827.7|67848.7|67837.9|67826.2|67816.2|686
1652755200000|2022-05-17 02:40:00|67837.2|67827.2|67848.2|67838.2|67849.6|67839.6|67829.4|67819.4|721
1652755500000|2022-05-17 02:45:00|67848.1|67838.1|67864.9|67854.9|67875.2|67865.2|67846.1|67836.1|593
1652755800000|2022-05-17 02:50:00|67865.1|67855.1|67863.8|67853.8|67871.3|67861.3|67860.8|67850.8|489
1652756100000|2022-05-17 02:55:00|67863.9|67853.9|67869.4|67859.4|67872|67862|67859.6|67849.6|590
1652756400000|2022-05-17 03:00:00|67869.3|67859.3|67891.5|67881.5|67895.2|67885.2|67865.6|67855.6|617
1652756700000|2022-05-17 03:05:00|67891.3|67881.3|67870.3|67860.3|67892.7|67882.7|67868.4|67858.4|585
1652757000000|2022-05-17 03:10:00|67870.2|67860.2|67875.2|67865.2|67877.8|67867.8|67864.8|67854.8|552
1652757300000|2022-05-17 03:15:00|67874.9|67864.9|67883.3|67873.3|67883.8|67873.8|67867.7|67857.7|543
1652757600000|2022-05-17 03:20:00|67882.1|67872.1|67860.8|67850.8|67883|67873|67860.5|67850.5|573
1652757900000|2022-05-17 03:25:00|67859.9|67849.9|67860.1|67850.1|67868|67858|67859.1|67849.1|589
1652758200000|2022-05-17 03:30:00|67860.3|67850.3|67870.2|67860.2|67879.1|67869.1|67858|67848|480
1652758500000|2022-05-17 03:35:00|67870.1|67860.1|67858.8|67848.8|67871.6|67861.6|67850.6|67840.6|584
1652758800000|2022-05-17 03:40:00|67859.5|67849.5|67880.1|67870.1|67884.1|67874.1|67847.5|67837.5|732
1652759100000|2022-05-17 03:45:00|67880.2|67870.2|67886.2|67876.2|67892.4|67878.9|67868.3|67858.3|699
1652759400000|2022-05-17 03:50:00|67886.1|67876.1|67902.2|67892.2|67904.5|67894.5|67885.5|67875.5|521
1652759700000|2022-05-17 03:55:00|67902.3|67892.3|67901.6|67891.6|67903.8|67893.8|67895.9|67885.9|478
1652760000000|2022-05-17 04:00:00|67901.2|67891.2|67893.4|67883.4|67901.4|67891.4|67891.9|67881.9|385
1652760300000|2022-05-17 04:05:00|67893.5|67883.5|67887.6|67877.6|67904.9|67894.9|67886.8|67876.8|441
1652760600000|2022-05-17 04:10:00|67886.9|67876.9|67892.3|67882.3|67900.5|67888.1|67884.8|67874.5|536
1652760900000|2022-05-17 04:15:00|67892.2|67882.2|67886.8|67876.8|67897.8|67887.8|67880.5|67870.5|505
1652761200000|2022-05-17 04:20:00|67887|67877|67890.9|67880.9|67894.3|67884.3|67884.7|67874.7|418
1652761500000|2022-05-17 04:25:00|67890.8|67880.8|67902.9|67892.9|67904.2|67894.2|67890.3|67880.3|476
1652761800000|2022-05-17 04:30:00|67903.2|67893.2|67893.5|67883.5|67903.7|67893.7|67893.2|67883.2|306
1652762100000|2022-05-17 04:35:00|67893.6|67883.6|67889.7|67879.7|67893.6|67883.6|67887.2|67877.2|302
1652762400000|2022-05-17 04:40:00|67889.8|67879.8|67888.9|67878.9|67895.3|67885.3|67883.9|67873.9|410
1652762700000|2022-05-17 04:45:00|67889|67879|67885.3|67875.3|67893.5|67883.5|67881.3|67871.3|397
1652763000000|2022-05-17 04:50:00|67885|67875|67885.9|67875.9|67889.8|67879.8|67884.1|67874.1|316
1652763300000|2022-05-17 04:55:00|67886|67876|67883.7|67873.7|67886.1|67876.1|67877.5|67867.5|336
1652763600000|2022-05-17 05:00:00|67883.5|67873.5|67879.2|67869.2|67885|67875|67870.6|67860.6|394
1652763900000|2022-05-17 05:05:00|67878.8|67868.8|67840.1|67830.1|67878.9|67868.9|67840.1|67826.1|578
1652764200000|2022-05-17 05:10:00|67839.8|67829.8|67838.4|67828.4|67847.8|67837.8|67834.7|67823.8|602
1652764500000|2022-05-17 05:15:00|67838.3|67828.3|67823.8|67813.8|67838.4|67828.4|67820.5|67806.1|468
1652764800000|2022-05-17 05:20:00|67824|67814|67839|67829|67848.6|67832.8|67823.9|67811.4|677
1652765100000|2022-05-17 05:25:00|67839.5|67829.5|67824.6|67814.6|67843.2|67830.9|67824|67809.7|502
1652765400000|2022-05-17 05:30:00|67824.4|67814.4|67833.3|67823.3|67839.9|67829.9|67823.3|67812.3|572
1652765700000|2022-05-17 05:35:00|67833.2|67823.2|67840.7|67830.7|67846.5|67836.5|67833.2|67823.2|548
1652766000000|2022-05-17 05:40:00|67840.6|67830.6|67840.9|67830.9|67854|67843.1|67839.3|67829.3|624
1652766300000|2022-05-17 05:45:00|67840.7|67830.7|67773.8|67763.8|67841.9|67831.9|67773.5|67759.4|779
1652766600000|2022-05-17 05:50:00|67773.7|67763.7|67762.1|67752.1|67795|67785|67761.4|67751.4|828
1652766900000|2022-05-17 05:55:00|67761.6|67751.6|67741.6|67731.6|67761.8|67751.8|67706|67690.7|924
1652767200000|2022-05-17 06:00:00|67741.5|67731.5|67755.7|67745.7|67766.7|67753.9|67736.3|67726.3|653
1652767500000|2022-05-17 06:05:00|67755.4|67745.4|67719.2|67699.2|67761.3|67751.3|67719.2|67699.2|855
1652767800000|2022-05-17 06:10:00|67721|67701|67751.8|67741.8|67781.2|67763.7|67718.8|67699.3|866
1652768100000|2022-05-17 06:15:00|67751.6|67741.6|67743|67733|67771|67759|67742.2|67731.7|713
1652768400000|2022-05-17 06:20:00|67743.1|67733.1|67760.9|67750.9|67762.1|67752.1|67740.7|67729.2|644
1652768700000|2022-05-17 06:25:00|67761.1|67751.1|67745.4|67735.4|67764.4|67752.8|67744.7|67734.7|493
1652769000000|2022-05-17 06:30:00|67745.3|67735.3|67735|67725|67752.4|67737.8|67719.2|67704.8|644
1652769300000|2022-05-17 06:35:00|67735.1|67725.1|67708.1|67698.1|67735.4|67725.4|67692.4|67677.1|890
1652769600000|2022-05-17 06:40:00|67708.5|67698.5|67710.5|67700.5|67721.8|67710.7|67691.2|67681.2|846
1652769900000|2022-05-17 06:45:00|67710.1|67700.1|67710|67700|67731.6|67721.6|67708.8|67694.3|825
1652770200000|2022-05-17 06:50:00|67710.2|67700.2|67711.3|67701.3|67725.9|67710.9|67680|67669.1|828
1652770500000|2022-05-17 06:55:00|67711.2|67701.2|67677.6|67667.6|67711.6|67701.2|67674|67662.8|793
1652770800000|2022-05-17 07:00:00|67677.8|67667.8|67670.1|67660.1|67714.2|67694.6|67662.3|67646.7|869
1652771100000|2022-05-17 07:05:00|67669.8|67659.8|67650.9|67640.9|67670.3|67660.3|67644.4|67631|856
1652771400000|2022-05-17 07:10:00|67652.1|67642.1|67627.9|67607.9|67652.6|67642.6|67615.5|67602.6|805
1652771700000|2022-05-17 07:15:00|67627.8|67607.8|67642.8|67632.8|67653.1|67643.1|67616.1|67602.4|905
1652772000000|2022-05-17 07:20:00|67642.7|67632.7|67644.8|67624.8|67667.3|67656.7|67635|67624.8|802
1652772300000|2022-05-17 07:25:00|67644.7|67624.7|67642.4|67632.4|67656.3|67646.3|67636.6|67624.5|701
1652772600000|2022-05-17 07:30:00|67642.6|67632.6|67618.6|67598.6|67644.6|67632.9|67601.9|67586.4|858
1652772900000|2022-05-17 07:35:00|67618.3|67598.3|67626.8|67616.8|67628.7|67618.7|67597|67581.4|777
1652773200000|2022-05-17 07:40:00|67626.7|67616.7|67640|67630|67655.1|67645.1|67619.7|67604|778
1652773500000|2022-05-17 07:45:00|67639.9|67629.9|67638.5|67628.5|67648.6|67635.5|67636|67626|690
1652773800000|2022-05-17 07:50:00|67638.6|67628.6|67635.4|67625.4|67648.1|67633.1|67631.1|67617.1|647
1652774100000|2022-05-17 07:55:00|67635.7|67625.7|67624.6|67604.6|67640.7|67626.1|67614.3|67601.5|818
1652774400000|2022-05-17 08:00:00|67624.4|67604.4|67581.9|67571.9|67659.4|67644.5|67580.5|67564.2|886
1652774700000|2022-05-17 08:05:00|67581.7|67571.7|67581.3|67561.3|67599.8|67589.8|67557.8|67547.7|805
1652775000000|2022-05-17 08:10:00|67581.6|67561.6|67526.1|67506.1|67581.6|67568.1|67523.7|67506|874
1652775300000|2022-05-17 08:15:00|67521.1|67511.1|67514.9|67494.9|67540.6|67524.2|67504.6|67492.1|844
1652775600000|2022-05-17 08:20:00|67515.7|67495.7|67556.6|67536.6|67559.4|67544.7|67506.2|67486.2|905
1652775900000|2022-05-17 08:25:00|67555|67535|67536.5|67526.5|67561.1|67543.3|67526|67510.9|809
1652776200000|2022-05-17 08:30:00|67541.9|67521.9|67584.2|67574.2|67592.5|67577|67530.2|67517.5|846
1652776500000|2022-05-17 08:35:00|67584.3|67574.3|67616.5|67596.5|67656.9|67629.9|67573.5|67558.2|908
1652776800000|2022-05-17 08:40:00|67616.6|67596.6|67588.1|67568.1|67616.6|67600.7|67581.1|67564.2|826
1652777100000|2022-05-17 08:45:00|67587.6|67567.6|67591.8|67571.8|67592.5|67577.1|67557.7|67546.4|704
1652777400000|2022-05-17 08:50:00|67591.6|67571.6|67576.8|67566.8|67594.3|67579.1|67573.7|67559.1|629
1652777700000|2022-05-17 08:55:00|67576.6|67566.6|67578.4|67558.4|67586.8|67576.8|67561.3|67546.8|751
1652778000000|2022-05-17 09:00:00|67573.1|67563.1|67585.7|67575.7|67604.2|67588.9|67555.3|67545.2|830
1652778300000|2022-05-17 09:05:00|67585.5|67575.5|67601.1|67591.1|67608.9|67593.8|67578.5|67564.9|634
1652778600000|2022-05-17 09:10:00|67600.8|67590.8|67604.2|67594.2|67604.9|67594.9|67589.7|67579.7|598
1652778900000|2022-05-17 09:15:00|67604.1|67594.1|67617.5|67607.5|67638.4|67625.6|67603.5|67593.5|706
1652779200000|2022-05-17 09:20:00|67617.7|67607.7|67635.3|67625.3|67659.4|67646.7|67611.6|67598.6|805
1652779500000|2022-05-17 09:25:00|67635.5|67625.5|67631.9|67611.9|67639.1|67629.1|67621.1|67608.8|805
1652779800000|2022-05-17 09:30:00|67632.1|67612.1|67623.9|67613.9|67649.7|67635.3|67621.5|67611.3|642
1652780100000|2022-05-17 09:35:00|67623.8|67613.8|67636.7|67626.7|67637.1|67627.1|67607.9|67597.9|659
1652780400000|2022-05-17 09:40:00|67636.6|67626.6|67634|67624|67654.8|67641.2|67627.2|67617.2|741
1652780700000|2022-05-17 09:45:00|67633.9|67623.9|67651|67641|67651.5|67641.5|67627.8|67616.9|618
1652781000000|2022-05-17 09:50:00|67650.9|67640.9|67647.3|67637.3|67665.3|67650.7|67645.1|67635.1|509
1652781300000|2022-05-17 09:55:00|67646.7|67636.7|67636.1|67626.1|67647.2|67636.7|67628.6|67617.9|446
1652781600000|2022-05-17 10:00:00|67636|67626|67618.2|67608.2|67640.5|67626.3|67611.7|67595.7|442
1652781900000|2022-05-17 10:05:00|67618.4|67608.4|67637.2|67617.2|67648.2|67631.7|67618.1|67606.3|436
1652782200000|2022-05-17 10:10:00|67637.3|67617.3|67598.4|67588.4|67637.4|67617.4|67597.7|67579.6|466
1652782500000|2022-05-17 10:15:00|67598.6|67588.6|67571.2|67561.2|67608.8|67593.8|67562.1|67542.1|738
1652782800000|2022-05-17 10:20:00|67571.1|67561.1|67541|67531|67578.2|67564.7|67537.9|67522.3|790
1652783100000|2022-05-17 10:25:00|67540.9|67530.9|67555.2|67545.2|67562.9|67552.9|67526.6|67514.9|645
1652783400000|2022-05-17 10:30:00|67560.1|67540.1|67499.9|67479.9|67560.7|67545.5|67479.2|67462.9|871
1652783700000|2022-05-17 10:35:00|67500.9|67480.9|67463.3|67453.3|67507.2|67487.2|67447|67429.8|928
1652784000000|2022-05-17 10:40:00|67463.7|67453.7|67505.9|67485.9|67524.9|67506.9|67463.5|67453.5|754
1652784300000|2022-05-17 10:45:00|67506.4|67486.4|67507.8|67497.8|67522.7|67508.9|67499.7|67485.1|742
1652784600000|2022-05-17 10:50:00|67508.7|67498.7|67516.1|67506.1|67519.4|67509.4|67503.8|67488.4|553
1652784900000|2022-05-17 10:55:00|67516.2|67506.2|67502.2|67482.2|67527.9|67517.9|67476.1|67456.1|706
1652785200000|2022-05-17 11:00:00|67502.7|67482.7|67454.8|67444.8|67502.7|67482.7|67444.4|67424.4|795
1652785500000|2022-05-17 11:05:00|67455|67445|67458.2|67438.2|67473.3|67458.4|67447.4|67427.4|732
1652785800000|2022-05-17 11:10:00|67458|67438|67452.7|67432.7|67470.1|67451.4|67441.5|67426.6|841
1652786100000|2022-05-17 11:15:00|67452.4|67432.4|67415.8|67395.8|67457.4|67437.4|67413.2|67393.2|833
1652786400000|2022-05-17 11:20:00|67415.9|67395.9|67416.5|67406.5|67427.7|67412.7|67405.3|67389.6|825
1652786700000|2022-05-17 11:25:00|67415.4|67405.4|67373.4|67353.4|67423.6|67409.1|67362|67342|757
1652787000000|2022-05-17 11:30:00|67373.3|67353.3|67369.1|67349.1|67378.3|67358.3|67347|67328.8|849
1652787300000|2022-05-17 11:35:00|67369.2|67349.2|67320.5|67300.5|67375.2|67359.6|67315.9|67295.9|829
1652787600000|2022-05-17 11:40:00|67320.4|67300.4|67277.5|67257.5|67321.2|67301.2|67269.7|67251.8|910
1652787900000|2022-05-17 11:45:00|67277.4|67257.4|67308|67288|67317.7|67302.3|67263.5|67248.2|893
1652788200000|2022-05-17 11:50:00|67307.8|67287.8|67307.3|67297.3|67315.6|67302.9|67295.5|67279|737
1652788500000|2022-05-17 11:55:00|67315.7|67295.7|67329|67319|67334.9|67321.7|67307.2|67294.7|753
1652788800000|2022-05-17 12:00:00|67328.9|67318.9|67328.6|67318.6|67350.6|67337.2|67325|67313.6|794
1652789100000|2022-05-17 12:05:00|67328.7|67318.7|67349.3|67339.3|67350.2|67340.2|67327.7|67315.4|562
1652789400000|2022-05-17 12:10:00|67348.7|67338.7|67319.1|67309.1|67349.8|67339.8|67311.2|67296.6|677
1652789700000|2022-05-17 12:15:00|67320|67310|67380.3|67360.3|67382|67366.3|67319.9|67309.7|815
1652790000000|2022-05-17 12:20:00|67380.4|67360.4|67374.1|67354.1|67382.9|67367.7|67354.5|67334.5|762
1652790300000|2022-05-17 12:25:00|67374|67354|67361.9|67341.9|67378.3|67361.2|67335|67315|923
1652790600000|2022-05-17 12:30:00|67363.3|67343.3|67385.6|67365.6|67398.6|67374.5|67359.9|67339.9|954
1652790900000|2022-05-17 12:35:00|67385.1|67365.1|67348.9|67338.9|67386.3|67366.3|67341.5|67321.5|832
1652791200000|2022-05-17 12:40:00|67349|67339|67343.3|67333.3|67371.7|67351.7|67341.6|67328.3|649
1652791500000|2022-05-17 12:45:00|67343.7|67333.7|67336.5|67326.5|67353.1|67337.2|67331.6|67317.2|570
1652791800000|2022-05-17 12:50:00|67336.7|67326.7|67358.5|67338.5|67364|67346|67325|67309.7|664
1652792100000|2022-05-17 12:55:00|67353.5|67343.5|67366.7|67346.7|67373.5|67357.6|67352.3|67336.9|691
1652792400000|2022-05-17 13:00:00|67366.1|67346.1|67361.4|67351.4|67376.3|67361.4|67358.8|67345.8|838
1652792700000|2022-05-17 13:05:00|67361.5|67351.5|67380.2|67370.2|67391.7|67376.4|67360|67348|616
1652793000000|2022-05-17 13:10:00|67380.1|67370.1|67395.7|67375.7|67398.3|67379.7|67369.2|67354.4|771
1652793300000|2022-05-17 13:15:00|67396.1|67376.1|67395.5|67385.5|67408.6|67395.4|67383.3|67366.5|691
1652793600000|2022-05-17 13:20:00|67395.6|67385.6|67412.3|67402.3|67418.4|67403.7|67395.6|67381|792
1652793900000|2022-05-17 13:25:00|67412.5|67402.5|67404.3|67394.3|67413.3|67402.5|67399.1|67384.2|649
1652794200000|2022-05-17 13:30:00|67404.4|67394.4|67404.4|67394.4|67412.3|67402.3|67402.9|67388.4|727
1652794500000|2022-05-17 13:35:00|67404.5|67394.5|67392.9|67382.9|67433.1|67418.4|67392.6|67372.9|800
1652794800000|2022-05-17 13:40:00|67392.4|67382.4|67407.9|67387.9|67414.9|67399.9|67385.2|67365.2|651
1652795100000|2022-05-17 13:45:00|67407.7|67387.7|67432.3|67412.3|67437.3|67424.6|67400.8|67387.7|817
1652795400000|2022-05-17 13:50:00|67432.2|67412.2|67423.3|67413.3|67432.2|67419.5|67410.7|67397.5|769
1652795700000|2022-05-17 13:55:00|67423.6|67413.6|67412.8|67392.8|67432.1|67417.9|67409.1|67392.3|734
1652796000000|2022-05-17 14:00:00|67412.7|67392.7|67427|67407|67428.6|67411.4|67404.5|67385.2|770
1652796300000|2022-05-17 14:05:00|67427.4|67407.4|67437.6|67417.6|67438.6|67421.5|67417.7|67397.7|848
1652796600000|2022-05-17 14:10:00|67437.5|67417.5|67445|67425|67445.5|67427.8|67430.2|67410.9|722
1652796900000|2022-05-17 14:15:00|67445.2|67425.2|67441.9|67431.9|67454.4|67434.4|67431.2|67414.9|804
1652797200000|2022-05-17 14:20:00|67441.7|67431.7|67430.1|67420.1|67441.7|67431.7|67429.6|67417.9|622
1652797500000|2022-05-17 14:25:00|67429.9|67419.9|67434|67424|67440.9|67427.1|67423.2|67413.2|645
1652797800000|2022-05-17 14:30:00|67433.9|67423.9|67436|67426|67447.1|67432.9|67421.6|67406.3|748
1652798100000|2022-05-17 14:35:00|67436.1|67426.1|67475.8|67455.8|67477.5|67460.9|67435.8|67425.8|802
1652798400000|2022-05-17 14:40:00|67476|67456|67481.2|67471.2|67486.3|67472.1|67467.1|67452.8|742
1652798700000|2022-05-17 14:45:00|67481.7|67471.7|67481.8|67471.8|67486.6|67476.6|67475.8|67465.8|593
1652799000000|2022-05-17 14:50:00|67481.1|67471.1|67495.4|67485.4|67518.8|67505.7|67480.6|67465.6|752
1652799300000|2022-05-17 14:55:00|67494.8|67484.8|67426.6|67416.6|67495.1|67485.1|67426.6|67416.6|894
1652799600000|2022-05-17 15:00:00|67430.8|67410.8|67428.9|67418.9|67441.9|67426.4|67413|67398.5|894
1652799900000|2022-05-17 15:05:00|67429.3|67419.3|67447|67437|67457.5|67441.2|67428.2|67418.2|681
1652800200000|2022-05-17 15:10:00|67451.7|67431.7|67452.2|67442.2|67452.8|67442.8|67440.1|67425.9|596
1652800500000|2022-05-17 15:15:00|67452.3|67442.3|67472.1|67452.1|67475.6|67458.3|67451.7|67436.2|629
1652800800000|2022-05-17 15:20:00|67472|67452|67457.7|67447.7|67479.3|67466.7|67449.8|67434.8|719
1652801100000|2022-05-17 15:25:00|67457.6|67447.6|67445.7|67435.7|67462.6|67447.6|67444.3|67431.8|497
1652801400000|2022-05-17 15:30:00|67445.8|67435.8|67437.3|67417.3|67448.2|67438.2|67431.9|67415|624
1652801700000|2022-05-17 15:35:00|67437.6|67417.6|67430.5|67410.5|67439.2|67425.2|67422.6|67407.4|536
1652802000000|2022-05-17 15:40:00|67430.6|67410.6|67450.7|67430.7|67453.2|67437.7|67422.5|67408.1|583
1652802300000|2022-05-17 15:45:00|67450.6|67430.6|67442.3|67432.3|67453.6|67440.1|67439.1|67424.1|731
1652802600000|2022-05-17 15:50:00|67442.1|67432.1|67453.2|67443.2|67453.4|67443.4|67439|67426.7|569
1652802900000|2022-05-17 15:55:00|67453.3|67443.3|67477|67467|67483|67468|67453.1|67443.1|473
1652803200000|2022-05-17 16:00:00|67476.9|67466.9|67500.5|67490.5|67506.7|67493.8|67476.7|67463.9|642
1652803500000|2022-05-17 16:05:00|67500.6|67490.6|67479.6|67469.6|67504.8|67493.9|67479.2|67460.6|553
1652803800000|2022-05-17 16:10:00|67479.7|67469.7|67467.6|67447.6|67484.7|67470.5|67463.7|67447.2|505
1652804100000|2022-05-17 16:15:00|67467.7|67447.7|67451|67441|67467.7|67456.6|67450.9|67435.9|619
1652804400000|2022-05-17 16:20:00|67451.4|67441.4|67446.9|67436.9|67457.3|67442.5|67444.9|67432.3|571
1652804700000|2022-05-17 16:25:00|67447|67437|67453.7|67443.7|67454|67444|67438.1|67428.1|565
1652805000000|2022-05-17 16:30:00|67453.8|67443.8|67457.5|67447.5|67462.9|67448.9|67451.8|67437.8|526
1652805300000|2022-05-17 16:35:00|67457.6|67447.6|67456|67446|67463.3|67450.4|67443.5|67433.5|615
1652805600000|2022-05-17 16:40:00|67455.9|67445.9|67449.8|67439.8|67457.6|67447.6|67448.1|67434.4|629
1652805900000|2022-05-17 16:45:00|67449.7|67439.7|67458|67448|67458|67448|67448.9|67435.6|416
1652806200000|2022-05-17 16:50:00|67458.4|67448.4|67473.7|67463.7|67486.9|67471.9|67458.2|67448.2|352
1652806500000|2022-05-17 16:55:00|67473.6|67463.6|67479.4|67469.4|67484.9|67471.2|67473.6|67463.6|441
1652806800000|2022-05-17 17:00:00|67479|67469|67471.6|67451.6|67479.2|67469.2|67468.6|67450.8|384
1652807100000|2022-05-17 17:05:00|67471.5|67451.5|67455.9|67435.9|67471.9|67451.9|67450.5|67434.6|448
1652807400000|2022-05-17 17:10:00|67456|67436|67449.2|67429.2|67457.7|67442.1|67440.9|67425.2|452
1652807700000|2022-05-17 17:15:00|67449.5|67429.5|67458|67448|67458|67448|67439|67419.9|526
1652808000000|2022-05-17 17:20:00|67458.1|67448.1|67451.3|67441.3|67463.5|67448.8|67448.7|67433.4|398
1652808300000|2022-05-17 17:25:00|67452|67442|67461.3|67451.3|67461.6|67451.6|67448.3|67436.8|415
1652808600000|2022-05-17 17:30:00|67461.4|67451.4|67442.7|67432.7|67463.4|67453.4|67439.4|67424.5|454
1652808900000|2022-05-17 17:35:00|67442.8|67432.8|67442.5|67422.5|67446.3|67433.4|67433.9|67418.7|367
1652809200000|2022-05-17 17:40:00|67442.7|67422.7|67437.8|67427.8|67444.7|67429.5|67429.7|67411.3|452
1652809500000|2022-05-17 17:45:00|67437.9|67427.9|67442.6|67422.6|67452.9|67437.8|67435.7|67420.6|555
1652809800000|2022-05-17 17:50:00|67442.7|67422.7|67432.8|67412.8|67443|67424.4|67421.6|67407.7|524
1652810100000|2022-05-17 17:55:00|67432.9|67412.9|67441.1|67421.1|67442.6|67425.9|67426.1|67411.3|378
1652810400000|2022-05-17 18:00:00|67441.2|67421.2|67449.1|67429.1|67462.9|67448.3|67434|67418.1|665
1652810700000|2022-05-17 18:05:00|67448.5|67428.5|67446.6|67426.6|67471.9|67451.9|67420.9|67402.2|834
1652811000000|2022-05-17 18:10:00|67446.1|67426.1|67470|67450|67502.4|67482.4|67440.7|67420.7|1057
1652811300000|2022-05-17 18:15:00|67470.2|67450.2|67472.1|67462.1|67498.4|67478.4|67466.8|67446.8|1039
1652811600000|2022-05-17 18:20:00|67472.2|67462.2|67478.5|67458.5|67491.5|67476.8|67469.6|67456.8|826
1652811900000|2022-05-17 18:25:00|67478.4|67458.4|67475.1|67455.1|67485.3|67467.5|67448.2|67428.2|917
1652812200000|2022-05-17 18:30:00|67475.2|67455.2|67492.7|67472.7|67493.5|67479.6|67462.5|67442.5|884
1652812500000|2022-05-17 18:35:00|67493.1|67473.1|67479.3|67459.3|67494.6|67476.7|67475.5|67455.5|758
1652812800000|2022-05-17 18:40:00|67479.6|67459.6|67455.6|67445.6|67485.2|67466.4|67455.1|67439.9|733
1652813100000|2022-05-17 18:45:00|67455.7|67445.7|67437.3|67427.3|67456.5|67445.7|67434.6|67414.7|571
1652813400000|2022-05-17 18:50:00|67437.5|67427.5|67456.4|67436.4|67456.4|67441|67435.8|67422.5|621
1652813700000|2022-05-17 18:55:00|67450.8|67440.8|67447.5|67437.5|67458.5|67447.2|67440.8|67425.6|678
1652814000000|2022-05-17 19:00:00|67449.1|67439.1|67453.7|67443.7|67458|67448|67443.8|67425.3|759
1652814300000|2022-05-17 19:05:00|67453.9|67443.9|67449.1|67429.1|67468.9|67452.9|67440.6|67424.9|742
1652814600000|2022-05-17 19:10:00|67449.2|67429.2|67451.8|67431.8|67457.8|67442.8|67440|67424.6|671
1652814900000|2022-05-17 19:15:00|67451.6|67431.6|67444.3|67424.3|67459.2|67443.5|67434|67419.6|646
1652815200000|2022-05-17 19:20:00|67444.2|67424.2|67449.4|67429.4|67451.6|67431.6|67442.6|67422.6|513
1652815500000|2022-05-17 19:25:00|67449.3|67429.3|67457.6|67437.6|67458|67441.7|67445.3|67427.2|584
1652815800000|2022-05-17 19:30:00|67457.5|67437.5|67440.1|67420.1|67457.6|67441.1|67433.8|67418.8|433
1652816100000|2022-05-17 19:35:00|67440.2|67420.2|67435.6|67425.6|67441|67426.1|67432.1|67417.6|418
1652816400000|2022-05-17 19:40:00|67435.7|67425.7|67427.9|67407.9|67441.2|67425.8|67422.5|67407.2|593
1652816700000|2022-05-17 19:45:00|67428|67408|67428.7|67418.7|67434.5|67419.6|67420.8|67407.1|601
1652817000000|2022-05-17 19:50:00|67428.3|67418.3|67428.6|67408.6|67431.7|67419.1|67421.9|67407.1|433
1652817300000|2022-05-17 19:55:00|67428.7|67408.7|67432.8|67412.8|67444.2|67424.2|67414.8|67395.4|649
1652817600000|2022-05-17 20:00:00|67432.2|67412.2|67443.3|67423.3|67446.5|67426.5|67431.1|67411.1|672
1652817900000|2022-05-17 20:05:00|67443.1|67423.1|67423.5|67403.5|67444.6|67424.6|67413.9|67393.9|365
1652818200000|2022-05-17 20:10:00|67423.4|67403.4|67426.3|67406.3|67432.1|67416.4|67417.2|67402|261
1652818500000|2022-05-17 20:15:00|67426.2|67406.2|67422.4|67402.4|67427.6|67410.9|67411|67391|319
1652818800000|2022-05-17 20:20:00|67422.7|67402.7|67432.3|67412.3|67443.4|67423.4|67422.3|67402.3|488
1652819100000|2022-05-17 20:25:00|67432.4|67412.4|67433.9|67413.9|67436.8|67416.8|67430.6|67410.6|445
1652819400000|2022-05-17 20:30:00|67432.1|67412.1|67436.6|67416.6|67437|67417|67430.7|67410.7|498
1652819700000|2022-05-17 20:35:00|67436.7|67416.7|67436.4|67416.4|67438.7|67418.7|67435|67415|407
1652820000000|2022-05-17 20:40:00|67436.7|67416.7|67436|67416|67445.5|67417.3|67429.7|67398.5|170
1652820300000|2022-05-17 20:45:00|67449.9|67403.5|67440.7|67407|67467|67420.3|67430.9|67395.5|643
1652820600000|2022-05-17 20:50:00|67440.8|67406.4|67441.8|67410.9|67451.5|67417|67435.5|67404.7|48
1652820900000|2022-05-17 20:55:00|67454|67410.9|67458.7|67385.5|67467.5|67420.8|67440.8|67382.7|601
1652821200000|2022-05-17 21:00:00|67458.2|67384.6|67512.8|67393.8|67512.8|67393.8|67458.2|67369.7|107
1652821500000|2022-05-17 21:05:00|67489.3|67384.6|67508.4|67389.4|67510.9|67395.6|67489.3|67382.6|110
1652821800000|2022-05-17 21:10:00|67496|67377|67511.2|67392.2|67521.6|67402.6|67495.1|67376.1|149
1652822100000|2022-05-17 21:15:00|67511.6|67392.6|67515.5|67396.5|67524.6|67405.6|67500.5|67381.5|148
1652822400000|2022-05-17 21:20:00|67515|67396|67514|67395|67532.5|67415|67485|67386.3|86
1652822700000|2022-05-17 21:25:00|67516.5|67397.5|67503.6|67384.6|67526.7|67407.7|67501.1|67382.1|192
1652823000000|2022-05-17 21:30:00|67502.6|67383.6|67488.6|67406.6|67515.5|67412.5|67481.1|67382.3|282
1652823300000|2022-05-17 21:35:00|67495.4|67408.5|67482.7|67410|67519.4|67420.1|67480.7|67399|145
1652823600000|2022-05-17 21:40:00|67481.7|67404.1|67498.6|67411.6|67523.8|67421.7|67477.1|67395.5|97
1652823900000|2022-05-17 21:45:00|67506.1|67424.2|67498.6|67421.7|67506.1|67424.2|67493.3|67408.6|100
1652824200000|2022-05-17 21:50:00|67504.6|67415.8|67498.6|67421.3|67506.1|67422.7|67498.6|67411|58
1652824500000|2022-05-17 21:55:00|67514.3|67421.7|67498.4|67414.5|67524.2|67422.7|67479.6|67398.4|227
1652824800000|2022-05-17 22:00:00|67512.3|67405|67488.6|67369.6|67519.5|67405|67479.1|67360.1|358
1652825100000|2022-05-17 22:05:00|67491.7|67372.7|67477.1|67358.1|67508.8|67389.8|67462.2|67343.2|435
1652825400000|2022-05-17 22:10:00|67481|67362|67491.4|67372.4|67496.3|67377.3|67460.1|67341.1|135
1652825700000|2022-05-17 22:15:00|67490.5|67371.5|67487.7|67368.7|67495.1|67376.1|67467.8|67348.8|93
1652826000000|2022-05-17 22:20:00|67488.9|67369.9|67485.3|67366.3|67494.7|67375.7|67464.1|67345.1|111
1652826300000|2022-05-17 22:25:00|67484.7|67365.7|67468.8|67349.8|67492.5|67373.5|67458.6|67341.1|308
1652826600000|2022-05-17 22:30:00|67472.7|67353.7|67456.5|67368.3|67478.7|67386.8|67442.2|67323.2|211
1652826900000|2022-05-17 22:35:00|67457.1|67360.7|67467.7|67353|67469.2|67385|67447.5|67328.5|193
1652827200000|2022-05-17 22:40:00|67462.3|67357.2|67451.4|67332.4|67497.4|67378.4|67440.1|67321.1|139
1652827500000|2022-05-17 22:45:00|67456.5|67343.7|67427.8|67373.3|67456.6|67379.6|67419.9|67312.8|238
1652827800000|2022-05-17 22:50:00|67427.2|67378.2|67428.3|67349.9|67455.2|67380.7|67415.5|67320.7|238
1652828100000|2022-05-17 22:55:00|67428.1|67351.3|67412.7|67341.3|67440.7|67376.5|67397.9|67314.8|236
1652828400000|2022-05-17 23:00:00|67411.7|67341.8|67390.8|67370.8|67433.1|67377.9|67388.9|67311.7|537
1652828700000|2022-05-17 23:05:00|67390.4|67370.4|67389.2|67369.2|67423.1|67372.6|67386.1|67331.6|294
1652829000000|2022-05-17 23:10:00|67390.2|67370.2|67386.6|67366.6|67406.6|67373.8|67380.3|67328.1|276
1652829300000|2022-05-17 23:15:00|67387.9|67367.9|67395.4|67330.4|67399.1|67371.7|67381|67321.3|175
1652829600000|2022-05-17 23:20:00|67395.9|67329.1|67381.6|67334.1|67401|67342.7|67377.5|67326.2|239
1652829900000|2022-05-17 23:25:00|67384.1|67335.4|67378.4|67337.3|67390.6|67343.6|67374.7|67326.4|198
1652830200000|2022-05-17 23:30:00|67378.8|67339.3|67380.6|67330.2|67398.8|67342.5|67372.5|67322|345
1652830500000|2022-05-17 23:35:00|67383.8|67329.9|67379.5|67340.6|67389.2|67341.2|67376.6|67320.6|253
1652830800000|2022-05-17 23:40:00|67383.3|67341.5|67380.7|67334.9|67390.4|67344|67375.5|67322.9|216
1652831100000|2022-05-17 23:45:00|67379.8|67339.7|67379.2|67323.6|67389|67339.7|67374.2|67316.6|252
1652831400000|2022-05-17 23:50:00|67384.8|67323.4|67385|67365|67392.3|67366.9|67371.9|67309.8|404
1652831700000|2022-05-17 23:55:00|67385.4|67365.4|67389.8|67369.8|67392.3|67372.3|67384.3|67364.3|230
1652832000000|2022-05-18 00:00:00|67390.9|67370.9|67402.5|67382.5|67403.4|67383.4|67382.5|67362.5|595
1652832300000|2022-05-18 00:05:00|67402.4|67382.4|67360.1|67340.1|67402.6|67387.8|67354.5|67334.5|584
1652832600000|2022-05-18 00:10:00|67361.4|67341.4|67379.5|67359.5|67382.2|67362.2|67357.2|67339.8|432
1652832900000|2022-05-18 00:15:00|67380.1|67360.1|67367.3|67347.3|67381.2|67362|67352.6|67332.6|521
1652833200000|2022-05-18 00:20:00|67367.8|67347.8|67361.6|67341.6|67370.1|67350.1|67360.7|67340.7|357
1652833500000|2022-05-18 00:25:00|67361.5|67341.5|67365.2|67345.2|67373.8|67353.8|67359.9|67339.9|321
1652833800000|2022-05-18 00:30:00|67366.3|67346.3|67383|67363|67388.9|67368.9|67352.5|67335.8|482
1652834100000|2022-05-18 00:35:00|67382.9|67362.9|67406.5|67386.5|67406.5|67391|67382.2|67362.2|329
1652834400000|2022-05-18 00:40:00|67406.7|67386.7|67404.7|67384.7|67407.2|67392|67394.6|67374.6|393
1652834700000|2022-05-18 00:45:00|67403.9|67383.9|67434.8|67414.8|67437.6|67417.6|67398.3|67379.9|571
1652835000000|2022-05-18 00:50:00|67434.7|67414.7|67429|67409|67436.2|67416.2|67413.4|67395.2|610
1652835300000|2022-05-18 00:55:00|67431.4|67411.4|67456.1|67436.1|67479.4|67459.4|67431.4|67411.4|669
1652835600000|2022-05-18 01:00:00|67455|67435|67460.5|67440.5|67477.3|67457.3|67448.7|67428.7|915
1652835900000|2022-05-18 01:05:00|67460.3|67440.3|67455.6|67445.6|67469.9|67454.6|67450.3|67435.4|747
1652836200000|2022-05-18 01:10:00|67455.7|67445.7|67467.6|67447.6|67479.3|67463.6|67454.9|67439.8|746
1652836500000|2022-05-18 01:15:00|67467.8|67447.8|67480|67470|67504.4|67489|67461.3|67446.4|786
1652836800000|2022-05-18 01:20:00|67480.1|67470.1|67483.8|67473.8|67491.7|67481.7|67471.7|67461.7|736
1652837100000|2022-05-18 01:25:00|67484.3|67474.3|67472.9|67452.9|67484.5|67474.5|67466|67450.5|638
1652837400000|2022-05-18 01:30:00|67473|67453|67545.3|67535.3|67562.2|67547.5|67469|67452.4|1076
1652837700000|2022-05-18 01:35:00|67549.9|67529.9|67538.2|67518.2|67575.2|67562.6|67534.9|67517.7|921
1652838000000|2022-05-18 01:40:00|67539|67519|67583|67563|67590.3|67571.4|67525.9|67507|958
1652838300000|2022-05-18 01:45:00|67583.2|67563.2|67586.1|67576.1|67605.8|67592|67568.3|67555.8|942
1652838600000|2022-05-18 01:50:00|67586.2|67576.2|67587.3|67577.3|67588.6|67578.6|67566.8|67552.8|835
1652838900000|2022-05-18 01:55:00|67587.7|67577.7|67542|67532|67588.6|67578.6|67527|67517|900
1652839200000|2022-05-18 02:00:00|67541.2|67531.2|67568.5|67558.5|67569.1|67559.1|67532.1|67522.1|768
1652839500000|2022-05-18 02:05:00|67568.6|67558.6|67593.3|67583.3|67605.2|67592.1|67564.8|67554.8|705
1652839800000|2022-05-18 02:10:00|67593.6|67583.6|67583.8|67573.8|67598.1|67588.1|67579.9|67569.9|767
1652840100000|2022-05-18 02:15:00|67583.9|67573.9|67565.2|67555.2|67592.8|67582.8|67563.4|67550.6|646
1652840400000|2022-05-18 02:20:00|67564.5|67554.5|67572.1|67562.1|67583.6|67573.6|67564.5|67554.5|610
1652840700000|2022-05-18 02:25:00|67572|67562|67560|67550|67574.1|67564.1|67556|67546|720
1652841000000|2022-05-18 02:30:00|67560.1|67550.1|67582|67572|67584.4|67574.4|67556.4|67546.4|514
1652841300000|2022-05-18 02:35:00|67581.1|67571.1|67636.9|67626.9|67655.7|67636.6|67580.7|67570.7|724
1652841600000|2022-05-18 02:40:00|67637.6|67627.6|67642|67632|67675.9|67662.3|67621|67606.9|697
1652841900000|2022-05-18 02:45:00|67642.1|67632.1|67643.2|67633.2|67672.7|67657.6|67639.4|67620.5|689
1652842200000|2022-05-18 02:50:00|67643.6|67633.6|67660.7|67650.7|67663.5|67653.5|67637|67627|685
1652842500000|2022-05-18 02:55:00|67660.8|67650.8|67652.3|67642.3|67689.4|67679.4|67649|67633.8|741
1652842800000|2022-05-18 03:00:00|67651.8|67641.8|67654.6|67644.6|67665.3|67652.8|67639.6|67629.6|638
1652843100000|2022-05-18 03:05:00|67654.5|67644.5|67649.6|67639.6|67670.2|67655.9|67641|67631|706
1652843400000|2022-05-18 03:10:00|67651|67641|67673|67663|67677|67667|67650.2|67640.2|576
1652843700000|2022-05-18 03:15:00|67673.4|67663.4|67679.1|67669.1|67683.5|67673.5|67660.2|67650.2|648
1652844000000|2022-05-18 03:20:00|67681.6|67671.6|67727.3|67717.3|67732.7|67722.7|67680.9|67670.9|839
1652844300000|2022-05-18 03:25:00|67727.2|67717.2|67710.5|67700.5|67730.3|67717.6|67707.9|67697.9|720
1652844600000|2022-05-18 03:30:00|67710.8|67700.8|67670|67660|67711.6|67701.6|67667.5|67657.5|712
1652844900000|2022-05-18 03:35:00|67670.3|67660.3|67633.1|67623.1|67681|67671|67631.3|67621.3|817
1652845200000|2022-05-18 03:40:00|67632.9|67622.9|67658.3|67648.3|67668.7|67654.9|67632.7|67622.7|685
1652845500000|2022-05-18 03:45:00|67658.4|67648.4|67652.2|67642.2|67667.2|67657.2|67645.2|67635.2|679
1652845800000|2022-05-18 03:50:00|67652.1|67642.1|67648.7|67638.7|67654.7|67644.7|67642.4|67632.4|539
1652846100000|2022-05-18 03:55:00|67649.4|67639.4|67666.9|67656.9|67671.5|67661.5|67647.4|67637.4|495
1652846400000|2022-05-18 04:00:00|67667.1|67657.1|67652|67642|67667.5|67657.5|67643.4|67633.4|593
1652846700000|2022-05-18 04:05:00|67651.8|67641.8|67632.4|67622.4|67659.6|67645.5|67627.2|67611.7|531
1652847000000|2022-05-18 04:10:00|67632.6|67622.6|67627.7|67617.7|67641.1|67631.1|67623.8|67613.8|517
1652847300000|2022-05-18 04:15:00|67627.9|67617.9|67644.6|67634.6|67648.7|67638.7|67623.5|67613.5|517
1652847600000|2022-05-18 04:20:00|67644.3|67634.3|67652.4|67642.4|67655.5|67645.5|67636|67626|557
1652847900000|2022-05-18 04:25:00|67653.2|67643.2|67650.2|67640.2|67656.8|67646.8|67645|67632.3|598
1652848200000|2022-05-18 04:30:00|67650.1|67640.1|67650.7|67640.7|67660.3|67646.8|67624.5|67614.5|689
1652848500000|2022-05-18 04:35:00|67650.2|67640.2|67648.6|67638.6|67662.7|67652.7|67646.3|67636.3|514
1652848800000|2022-05-18 04:40:00|67648.7|67638.7|67631.7|67621.7|67648.9|67638.9|67628.4|67618.4|425
1652849100000|2022-05-18 04:45:00|67631.6|67621.6|67639.2|67629.2|67644.3|67634.3|67631.6|67621.6|298
1652849400000|2022-05-18 04:50:00|67639.3|67629.3|67648.5|67638.5|67648.5|67638.5|67637.3|67623.9|315
1652849700000|2022-05-18 04:55:00|67651.3|67641.3|67630.4|67620.4|67652.6|67642.6|67627.6|67617.6|326
1652850000000|2022-05-18 05:00:00|67629.9|67619.9|67589.4|67579.4|67630|67620|67578.4|67563.9|499
1652850300000|2022-05-18 05:05:00|67589.7|67579.7|67588.3|67578.3|67591.7|67581.7|67576.4|67566.4|574
1652850600000|2022-05-18 05:10:00|67588.4|67578.4|67563.2|67553.2|67600.4|67590.4|67556.7|67542.5|626
1652850900000|2022-05-18 05:15:00|67563|67553|67561.4|67551.4|67575.9|67565.9|67559.4|67549.4|650
1652851200000|2022-05-18 05:20:00|67562.7|67552.7|67591|67581|67594|67583.5|67562.7|67552.7|737
1652851500000|2022-05-18 05:25:00|67591.1|67581.1|67589|67579|67607.6|67597.6|67588.6|67578.6|681
1652851800000|2022-05-18 05:30:00|67589.1|67579.1|67576.5|67566.5|67595.4|67585.4|67576.5|67566.5|733
1652852100000|2022-05-18 05:35:00|67576.4|67566.4|67583.8|67573.8|67590.6|67577.7|67560.1|67550.1|810
1652852400000|2022-05-18 05:40:00|67586.2|67576.2|67578|67568|67599.7|67589.7|67577.6|67567.6|737
1652852700000|2022-05-18 05:45:00|67577.9|67567.9|67576.7|67566.7|67610.8|67600.8|67576.3|67561.2|585
1652853000000|2022-05-18 05:50:00|67576.8|67566.8|67557.3|67547.3|67580.4|67570.4|67555.4|67539.5|589
1652853300000|2022-05-18 05:55:00|67560.6|67540.6|67541.7|67521.7|67566.3|67548|67512|67493.1|878
1652853600000|2022-05-18 06:00:00|67537.1|67527.1|67522.1|67512.1|67571.3|67551.3|67521.6|67505.8|924
1652853900000|2022-05-18 06:05:00|67527.8|67507.8|67496.9|67476.9|67527.8|67510|67473.7|67453.7|838
1652854200000|2022-05-18 06:10:00|67498.7|67478.7|67514|67494|67533.1|67515.1|67497.3|67477.3|952
1652854500000|2022-05-18 06:15:00|67513.6|67493.6|67536.5|67516.5|67551.6|67531.6|67490.8|67474.2|915
1652854800000|2022-05-18 06:20:00|67536.6|67516.6|67565.3|67545.3|67569.2|67553.2|67524.1|67504.1|757
1652855100000|2022-05-18 06:25:00|67560.1|67550.1|67562.1|67552.1|67576.8|67558.4|67554.4|67536.6|687
1652855400000|2022-05-18 06:30:00|67561.3|67551.3|67559.7|67539.7|67575.9|67560.7|67552.5|67537|552
1652855700000|2022-05-18 06:35:00|67559.6|67539.6|67578.4|67558.4|67584.5|67568.9|67551.1|67535.6|648
1652856000000|2022-05-18 06:40:00|67578.3|67558.3|67587.9|67567.9|67598.1|67582.7|67573.7|67558.3|776
1652856300000|2022-05-18 06:45:00|67587.7|67567.7|67573.4|67553.4|67591.4|67576|67566.2|67549.6|575
1652856600000|2022-05-18 06:50:00|67573.1|67553.1|67561.8|67551.8|67574.7|67559.2|67560|67542.4|578
1652856900000|2022-05-18 06:55:00|67561.7|67551.7|67601.7|67591.7|67606.6|67591.7|67559.8|67544.4|691
1652857200000|2022-05-18 07:00:00|67606.7|67586.7|67646.1|67626.1|67653.7|67633.7|67595.7|67579.1|842
1652857500000|2022-05-18 07:05:00|67646.3|67626.3|67607.3|67587.3|67648|67632.1|67595.3|67579.6|774
1652857800000|2022-05-18 07:10:00|67607.5|67587.5|67619.1|67599.1|67636|67618.3|67602.5|67587.2|825
1652858100000|2022-05-18 07:15:00|67618.9|67598.9|67621.6|67601.6|67637.6|67618.7|67598|67581.3|664
1652858400000|2022-05-18 07:20:00|67619.1|67599.1|67612.6|67592.6|67625.3|67605.3|67595.5|67578.2|664
1652858700000|2022-05-18 07:25:00|67612.5|67592.5|67622.1|67602.1|67634|67614|67612.4|67592.4|746
1652859000000|2022-05-18 07:30:00|67623.5|67603.5|67608.7|67598.7|67635.9|67615.9|67608.1|67592.3|793
1652859300000|2022-05-18 07:35:00|67608.4|67598.4|67609|67589|67624.9|67609.5|67596.1|67583.1|706
1652859600000|2022-05-18 07:40:00|67603.8|67593.8|67619.4|67609.4|67621.8|67611.8|67603.4|67593.4|603
1652859900000|2022-05-18 07:45:00|67619.5|67609.5|67644.1|67634.1|67644.1|67634.1|67619.5|67609.5|601
1652860200000|2022-05-18 07:50:00|67644.3|67634.3|67625.9|67615.9|67645.6|67634.6|67620.8|67610.8|615
1652860500000|2022-05-18 07:55:00|67626|67616|67613|67603|67630|67620|67612.9|67602.7|588
1652860800000|2022-05-18 08:00:00|67612.9|67602.9|67602.4|67592.4|67631.1|67621.1|67601.7|67591.7|683
1652861100000|2022-05-18 08:05:00|67602.5|67592.5|67594.8|67584.8|67603|67593|67594.3|67584.3|441
1652861400000|2022-05-18 08:10:00|67594.9|67584.9|67561.4|67551.4|67594.9|67584.9|67560.6|67550.6|641
1652861700000|2022-05-18 08:15:00|67561.5|67551.5|67557.4|67547.4|67568.2|67552.7|67540.2|67530.2|629
1652862000000|2022-05-18 08:20:00|67557.5|67547.5|67598.8|67588.8|67603.3|67593.2|67557.1|67543.1|698
1652862300000|2022-05-18 08:25:00|67598.9|67588.9|67599.6|67589.6|67614.1|67601.4|67577.6|67562.4|644
1652862600000|2022-05-18 08:30:00|67598.4|67588.4|67614.7|67604.7|67623.4|67608.6|67590.7|67575.7|553
1652862900000|2022-05-18 08:35:00|67614.6|67604.6|67631.8|67621.8|67645.7|67629.6|67607.4|67597.4|673
1652863200000|2022-05-18 08:40:00|67631.7|67621.7|67621.6|67611.6|67634.1|67621.7|67620.5|67609.2|513
1652863500000|2022-05-18 08:45:00|67621.5|67611.5|67612|67602|67622.7|67612.7|67610|67596.8|414
1652863800000|2022-05-18 08:50:00|67611.9|67601.9|67617.4|67607.4|67618|67608|67598.1|67588.1|570
1652864100000|2022-05-18 08:55:00|67617.3|67607.3|67611.5|67601.5|67618.4|67608.4|67609.5|67599.5|550
1652864400000|2022-05-18 09:00:00|67611.8|67601.8|67606|67596|67614.9|67603.4|67601.1|67591.1|561
1652864700000|2022-05-18 09:05:00|67606.4|67596.4|67605.9|67595.9|67613.2|67603.2|67602.8|67591.9|480
1652865000000|2022-05-18 09:10:00|67605.8|67595.8|67583.2|67573.2|67606.1|67596.1|67577.6|67563.2|605
1652865300000|2022-05-18 09:15:00|67583.3|67573.3|67559.4|67549.4|67598|67582.7|67554.4|67539.3|661
1652865600000|2022-05-18 09:20:00|67559.5|67549.5|67542.7|67532.7|67559.7|67549.7|67532.2|67519|606
1652865900000|2022-05-18 09:25:00|67542.9|67532.9|67552.9|67542.9|67558.2|67548.2|67535.2|67520.7|727
1652866200000|2022-05-18 09:30:00|67557.9|67537.9|67552.5|67542.5|67562.4|67547.3|67538.3|67528.3|551
1652866500000|2022-05-18 09:35:00|67552.2|67542.2|67539.6|67529.6|67554|67544|67534.9|67522.9|590
1652866800000|2022-05-18 09:40:00|67539.7|67529.7|67535.7|67515.7|67543.8|67533.4|67523.1|67512.8|621
1652867100000|2022-05-18 09:45:00|67535.5|67515.5|67495.1|67485.1|67535.5|67520.6|67495.1|67485.1|721
1652867400000|2022-05-18 09:50:00|67495.2|67485.2|67531.2|67521.2|67535.7|67521.3|67494.9|67480.3|582
1652867700000|2022-05-18 09:55:00|67530.9|67520.9|67506.6|67496.6|67530.9|67520.9|67506.1|67496.1|390
1652868000000|2022-05-18 10:00:00|67508.5|67498.5|67516.4|67506.4|67517|67506.7|67506.9|67496.3|353
1652868300000|2022-05-18 10:05:00|67516.5|67506.5|67509.4|67499.4|67518.7|67507.1|67500.6|67490.6|351
1652868600000|2022-05-18 10:10:00|67509.6|67499.6|67524|67504|67524.3|67509.5|67503.6|67493.6|298
1652868900000|2022-05-18 10:15:00|67524.4|67504.4|67516.4|67506.4|67526.6|67511.1|67516.4|67501|205
1652869200000|2022-05-18 10:20:00|67516.3|67506.3|67512.2|67502.2|67519.9|67506.6|67503.4|67490|422
1652869500000|2022-05-18 10:25:00|67512.1|67502.1|67491.9|67481.9|67512.1|67502.1|67490|67475.6|465
1652869800000|2022-05-18 10:30:00|67491.8|67481.8|67488.7|67478.7|67491.8|67481.8|67481.4|67471.4|410
1652870100000|2022-05-18 10:35:00|67488.3|67478.3|67505.8|67495.8|67512.2|67499|67484.2|67474.2|509
1652870400000|2022-05-18 10:40:00|67506.4|67496.4|67520.7|67510.7|67525.1|67511.2|67502.6|67487.6|481
1652870700000|2022-05-18 10:45:00|67520.3|67510.3|67530.3|67520.3|67531|67521|67518.4|67508.4|326
1652871000000|2022-05-18 10:50:00|67529.9|67519.9|67531.8|67521.8|67543.5|67531.7|67527.5|67513.7|407
1652871300000|2022-05-18 10:55:00|67531.9|67521.9|67515.8|67505.8|67537.9|67523.6|67512.4|67502.4|629
1652871600000|2022-05-18 11:00:00|67514.3|67504.3|67529|67519|67529|67519|67509.1|67499.1|638
1652871900000|2022-05-18 11:05:00|67528.3|67518.3|67516.2|67506.2|67530.8|67520.8|67506.2|67496.2|493
1652872200000|2022-05-18 11:10:00|67516.3|67506.3|67545.1|67525.1|67545.9|67529.3|67515.2|67505.2|722
1652872500000|2022-05-18 11:15:00|67544.8|67524.8|67543.8|67533.8|67558|67543.7|67534.4|67519.6|781
1652872800000|2022-05-18 11:20:00|67543|67533|67555.5|67545.5|67565.1|67550|67542.9|67528.2|517
1652873100000|2022-05-18 11:25:00|67555.8|67545.8|67563|67553|67567.7|67557.7|67549.9|67535.1|612
1652873400000|2022-05-18 11:30:00|67563.1|67553.1|67558.1|67548.1|67564.6|67554.6|67555.9|67545.9|572
1652873700000|2022-05-18 11:35:00|67558.4|67548.4|67563.1|67553.1|67564.6|67554.6|67555.1|67542|426
1652874000000|2022-05-18 11:40:00|67563.2|67553.2|67552.7|67542.7|67564.6|67554.6|67548.7|67533.4|413
1652874300000|2022-05-18 11:45:00|67552.8|67542.8|67548.4|67538.4|67554.4|67542.9|67545.4|67531.2|441
1652874600000|2022-05-18 11:50:00|67548.5|67538.5|67562.8|67552.8|67569.6|67557.3|67548.1|67538.1|469
1652874900000|2022-05-18 11:55:00|67562.6|67552.6|67548.9|67538.9|67566.8|67555.4|67546.5|67530.7|518
1652875200000|2022-05-18 12:00:00|67549|67539|67537.2|67527.2|67552.7|67540.2|67536.2|67524.2|451
1652875500000|2022-05-18 12:05:00|67537.3|67527.3|67527.3|67517.3|67537.3|67527.3|67518.4|67508.4|577
1652875800000|2022-05-18 12:10:00|67527.4|67517.4|67534.7|67524.7|67536.4|67524.7|67525.2|67515.2|515
1652876100000|2022-05-18 12:15:00|67534.8|67524.8|67531.1|67521.1|67536.8|67525.5|67526.7|67516.2|489
1652876400000|2022-05-18 12:20:00|67531.2|67521.2|67527.2|67517.2|67535.9|67522.1|67519.1|67509.1|522
1652876700000|2022-05-18 12:25:00|67527.8|67517.8|67540.7|67520.7|67541.1|67527.1|67524.1|67514.1|608
1652877000000|2022-05-18 12:30:00|67540.6|67520.6|67554.5|67544.5|67554.6|67544.6|67534.1|67519.4|744
1652877300000|2022-05-18 12:35:00|67554.4|67544.4|67570.5|67560.5|67573.8|67561.4|67546.9|67533.5|669
1652877600000|2022-05-18 12:40:00|67570.7|67560.7|67565.8|67555.8|67574.2|67561.6|67561.9|67548.5|637
1652877900000|2022-05-18 12:45:00|67566.4|67556.4|67567.5|67557.5|67571.6|67560.7|67561.8|67551|569
1652878200000|2022-05-18 12:50:00|67567.7|67557.7|67569.7|67559.7|67571.3|67561.3|67557.5|67547.5|550
1652878500000|2022-05-18 12:55:00|67569.8|67559.8|67583.7|67573.7|67586.3|67576.3|67567.7|67557.7|573
1652878800000|2022-05-18 13:00:00|67583.9|67573.9|67580.6|67570.6|67586.9|67576.9|67576.7|67566.7|729
1652879100000|2022-05-18 13:05:00|67580.3|67570.3|67577.1|67567.1|67581.4|67571.4|67568|67558|722
1652879400000|2022-05-18 13:10:00|67576.6|67566.6|67582.5|67572.5|67597.9|67587.9|67573.8|67559.8|708
1652879700000|2022-05-18 13:15:00|67582.4|67572.4|67614.3|67604.3|67617.3|67604.8|67580.1|67570.1|678
1652880000000|2022-05-18 13:20:00|67614.1|67604.1|67612.1|67602.1|67631.9|67621.9|67606.1|67596.1|778
1652880300000|2022-05-18 13:25:00|67612.3|67602.3|67625.1|67615.1|67627.5|67617.5|67598.6|67588.6|646
1652880600000|2022-05-18 13:30:00|67624.7|67614.7|67599.5|67589.5|67624.7|67614.7|67588.2|67578.2|893
1652880900000|2022-05-18 13:35:00|67599.1|67589.1|67607.7|67597.7|67615.9|67601|67588.2|67577|818
1652881200000|2022-05-18 13:40:00|67607.8|67597.8|67590.3|67580.3|67610.2|67600.2|67588.1|67576.9|780
1652881500000|2022-05-18 13:45:00|67590|67580|67569.9|67559.9|67592.3|67582.3|67561.8|67549.6|922
1652881800000|2022-05-18 13:50:00|67569.7|67559.7|67581.3|67571.3|67582.8|67571.5|67561.1|67547.8|889
1652882100000|2022-05-18 13:55:00|67581.5|67571.5|67624.1|67614.1|67624.8|67614.6|67576.6|67563|891
1652882400000|2022-05-18 14:00:00|67623.8|67613.8|67609.7|67599.7|67626.6|67614.2|67602|67582.1|814
1652882700000|2022-05-18 14:05:00|67609.5|67599.5|67618.1|67608.1|67621.6|67609.8|67589.5|67579.5|936
1652883000000|2022-05-18 14:10:00|67618.3|67608.3|67612|67602|67622.1|67608.3|67604.4|67594.4|775
1652883300000|2022-05-18 14:15:00|67612.1|67602.1|67653.5|67643.5|67658|67648|67612.1|67602.1|787
1652883600000|2022-05-18 14:20:00|67653.9|67643.9|67656.2|67646.2|67666.5|67656.5|67643.4|67629.5|879
1652883900000|2022-05-18 14:25:00|67657.7|67647.7|67655.6|67645.6|67663.3|67653.3|67641.8|67626.5|825
1652884200000|2022-05-18 14:30:00|67655.9|67645.9|67663.1|67653.1|67673.2|67658.3|67650.4|67640.4|694
1652884500000|2022-05-18 14:35:00|67663.3|67653.3|67678.5|67658.5|67679.1|67666.5|67660.7|67647|853
1652884800000|2022-05-18 14:40:00|67678.6|67658.6|67664.6|67654.6|67685.7|67673.4|67653.7|67643.7|779
1652885100000|2022-05-18 14:45:00|67665|67655|67652.9|67642.9|67681.4|67668.9|67651.9|67641.9|857
1652885400000|2022-05-18 14:50:00|67653|67643|67651.9|67641.9|67656.7|67646.7|67643.8|67633.8|698
1652885700000|2022-05-18 14:55:00|67652|67642|67636.6|67626.6|67655.9|67642.6|67618.1|67602.8|928
1652886000000|2022-05-18 15:00:00|67636.7|67626.7|67643.9|67633.9|67644|67634|67625.6|67611.4|803
1652886300000|2022-05-18 15:05:00|67643.8|67633.8|67657.8|67647.8|67660.2|67650.2|67641.7|67631.7|798
1652886600000|2022-05-18 15:10:00|67658|67648|67651.5|67641.5|67669.2|67659.2|67645|67631.4|747
1652886900000|2022-05-18 15:15:00|67651.4|67641.4|67687|67667|67703.6|67686.1|67645.3|67635.3|753
1652887200000|2022-05-18 15:20:00|67687.1|67667.1|67708.2|67698.2|67708.2|67698.2|67683.3|67667.1|848
1652887500000|2022-05-18 15:25:00|67708.4|67698.4|67696|67686|67721.6|67711.6|67696|67686|778
1652887800000|2022-05-18 15:30:00|67695.8|67685.8|67700.1|67690.1|67712.1|67700.5|67693.2|67683.2|815
1652888100000|2022-05-18 15:35:00|67700.4|67690.4|67671.6|67661.6|67701.4|67691.4|67662.1|67649.7|859
1652888400000|2022-05-18 15:40:00|67674.5|67664.5|67639|67629|67685.5|67671.6|67638.4|67628.4|937
1652888700000|2022-05-18 15:45:00|67639.2|67629.2|67662.3|67642.3|67672.6|67657.4|67634.5|67624.5|936
1652889000000|2022-05-18 15:50:00|67662.2|67642.2|67669|67659|67672.5|67662.5|67646.3|67635.5|852
1652889300000|2022-05-18 15:55:00|67669.5|67659.5|67685.9|67675.9|67691.8|67676.5|67660.6|67650.6|785
1652889600000|2022-05-18 16:00:00|67686.3|67676.3|67694.6|67684.6|67707.6|67692.8|67685.5|67670.9|708
1652889900000|2022-05-18 16:05:00|67694.5|67684.5|67716.6|67706.6|67725.4|67713.3|67694.5|67681.7|612
1652890200000|2022-05-18 16:10:00|67716.4|67706.4|67718.8|67708.8|67724.4|67714.4|67716.4|67706.4|596
1652890500000|2022-05-18 16:15:00|67719.1|67709.1|67712.8|67702.8|67727|67712.3|67704.4|67690|728
1652890800000|2022-05-18 16:20:00|67712.9|67702.9|67710.5|67700.5|67715.7|67705.7|67697.9|67682.4|870
1652891100000|2022-05-18 16:25:00|67710.3|67700.3|67696.8|67686.8|67710.6|67700.6|67696.1|67686.1|667
1652891400000|2022-05-18 16:30:00|67696.3|67686.3|67688|67678|67713.9|67703.9|67687.6|67677.6|560
1652891700000|2022-05-18 16:35:00|67688.1|67678.1|67669.2|67659.2|67688.1|67678.1|67668.2|67656.3|538
1652892000000|2022-05-18 16:40:00|67669.1|67659.1|67676.1|67666.1|67684.5|67670.5|67665.3|67651|680
1652892300000|2022-05-18 16:45:00|67676.6|67666.6|67677.6|67667.6|67686.8|67676.8|67668.4|67658.4|764
1652892600000|2022-05-18 16:50:00|67677.5|67667.5|67676.1|67666.1|67684.8|67674.8|67673|67663|675
1652892900000|2022-05-18 16:55:00|67676.3|67666.3|67693.7|67673.7|67694|67680.3|67675.4|67665.4|655
1652893200000|2022-05-18 17:00:00|67688.8|67678.8|67703.6|67693.6|67708.2|67696.8|67688.8|67675.9|557
1652893500000|2022-05-18 17:05:00|67703.5|67693.5|67709|67699|67720.2|67705.4|67690.3|67673.6|640
1652893800000|2022-05-18 17:10:00|67708.4|67698.4|67700.3|67690.3|67713|67703|67700|67685.8|584
1652894100000|2022-05-18 17:15:00|67700.2|67690.2|67720.7|67710.7|67729.2|67714.7|67700|67688.4|688
1652894400000|2022-05-18 17:20:00|67720.8|67710.8|67724.5|67714.5|67727.4|67717.4|67712.4|67698|692
1652894700000|2022-05-18 17:25:00|67723.8|67713.8|67713.4|67693.4|67724.9|67714.9|67700|67690|592
1652895000000|2022-05-18 17:30:00|67713.8|67693.8|67721.5|67711.5|67725.8|67715.8|67707.3|67692.1|649
1652895300000|2022-05-18 17:35:00|67721.3|67711.3|67732.8|67722.8|67747.3|67733.2|67719.1|67709.1|566
1652895600000|2022-05-18 17:40:00|67732.7|67722.7|67737|67727|67748.9|67733.3|67732|67716.9|441
1652895900000|2022-05-18 17:45:00|67736.8|67726.8|67750.9|67740.9|67754.8|67741.8|67734.7|67724.7|521
1652896200000|2022-05-18 17:50:00|67750.8|67740.8|67768.2|67758.2|67778.5|67762.9|67750.7|67740.7|503
1652896500000|2022-05-18 17:55:00|67768.3|67758.3|67781.5|67771.5|67781.9|67771.9|67766.6|67756.6|480
1652896800000|2022-05-18 18:00:00|67781.6|67771.6|67782.4|67772.4|67792.1|67778.7|67775.8|67765.8|476
1652897100000|2022-05-18 18:05:00|67782.5|67772.5|67776.2|67766.2|67782.5|67772.5|67769.8|67756.1|658
1652897400000|2022-05-18 18:10:00|67776.1|67766.1|67778.6|67768.6|67786.4|67776.4|67770.6|67758.4|653
1652897700000|2022-05-18 18:15:00|67778.2|67768.2|67771.9|67761.9|67790.7|67778.9|67767.4|67752.5|602
1652898000000|2022-05-18 18:20:00|67772|67762|67780.9|67760.9|67781|67770.9|67768.5|67755.8|452
1652898300000|2022-05-18 18:25:00|67780.7|67760.7|67771.5|67761.5|67782.6|67768.1|67767.9|67753.3|610
1652898600000|2022-05-18 18:30:00|67770.4|67760.4|67780.3|67770.3|67787.2|67772.6|67768.5|67754.7|686
1652898900000|2022-05-18 18:35:00|67779.9|67769.9|67786.5|67776.5|67794|67781.1|67778.6|67763.6|594
1652899200000|2022-05-18 18:40:00|67786.6|67776.6|67788.7|67778.7|67789.6|67779.4|67780|67767.1|594
1652899500000|2022-05-18 18:45:00|67788.8|67778.8|67781.1|67771.1|67794|67784|67778.4|67763.6|577
1652899800000|2022-05-18 18:50:00|67781|67771|67788.6|67778.6|67790.6|67780.6|67773.4|67760.6|515
1652900100000|2022-05-18 18:55:00|67788.7|67778.7|67791.5|67781.5|67797|67783.4|67783.8|67767.6|483
1652900400000|2022-05-18 19:00:00|67791.6|67781.6|67793.2|67773.2|67798.1|67781.6|67788.4|67772|499
1652900700000|2022-05-18 19:05:00|67791.5|67771.5|67789.8|67769.8|67795.3|67779.6|67779.7|67764.5|426
1652901000000|2022-05-18 19:10:00|67789.7|67769.7|67779|67769|67792|67776|67775.5|67760.5|360
1652901300000|2022-05-18 19:15:00|67778.8|67768.8|67775.7|67765.7|67785.4|67770.1|67771.6|67756.6|392
1652901600000|2022-05-18 19:20:00|67776|67766|67796.9|67786.9|67803.6|67788.1|67770.3|67755.8|468
1652901900000|2022-05-18 19:25:00|67796.8|67786.8|67808.7|67788.7|67817.7|67797.7|67790.4|67776.2|474
1652902200000|2022-05-18 19:30:00|67803.7|67793.7|67812.3|67792.3|67814.2|67798.8|67799.4|67783.4|514
1652902500000|2022-05-18 19:35:00|67812.2|67792.2|67802.9|67792.9|67812.6|67797.7|67794.6|67779.7|383
1652902800000|2022-05-18 19:40:00|67802.7|67792.7|67806.3|67786.3|67807.5|67792.9|67799.8|67783.4|399
1652903100000|2022-05-18 19:45:00|67806.1|67786.1|67816.5|67796.5|67817.7|67802.4|67806.1|67786.1|494
1652903400000|2022-05-18 19:50:00|67816.4|67796.4|67831.9|67811.9|67834.9|67819.4|67806.4|67789|540
1652903700000|2022-05-18 19:55:00|67832|67812|67842|67822|67849.5|67829.5|67827.8|67807.9|436
1652904000000|2022-05-18 20:00:00|67840.9|67820.9|67847.4|67827.4|67848.1|67828.7|67838.5|67820.9|224
1652904300000|2022-05-18 20:05:00|67847.6|67827.6|67858.6|67838.6|67859.3|67843.3|67843|67826.8|204
1652904600000|2022-05-18 20:10:00|67859.6|67839.6|67861.3|67841.3|67864.9|67844.9|67853.2|67835.5|362
1652904900000|2022-05-18 20:15:00|67860.7|67840.7|67859.4|67839.4|67862.4|67845.7|67853.4|67838.8|455
1652905200000|2022-05-18 20:20:00|67860.2|67840.2|67858.1|67838.1|67860.7|67844.4|67851.9|67837.7|319
1652905500000|2022-05-18 20:25:00|67859.6|67839.6|67858.7|67838.7|67864.3|67844.9|67852.6|67837.3|351
1652905800000|2022-05-18 20:30:00|67858.6|67838.6|67852.6|67832.6|67859.6|67839.6|67845.6|67825.6|593
1652906100000|2022-05-18 20:35:00|67852.4|67832.4|67852.5|67832.5|67856|67834.3|67848.2|67815.8|752
1652906400000|2022-05-18 20:40:00|67852.4|67832.4|67848|67828|67859.8|67833.3|67839.3|67819.3|488
1652906700000|2022-05-18 20:45:00|67847.6|67827.6|67847.4|67827.4|67857.6|67832.3|67845.2|67825.2|379
1652907000000|2022-05-18 20:50:00|67847.6|67827.6|67855.2|67835.2|67855.4|67835.4|67840.9|67816.4|426
1652907300000|2022-05-18 20:55:00|67857|67837|67865.7|67746.7|67871.4|67837|67853|67734.7|555
1652907600000|2022-05-18 21:00:00|67854.3|67735.3|67853|67734|67861.7|67742.7|67837.4|67718.4|116
1652907900000|2022-05-18 21:05:00|67857.6|67738.6|67877.1|67758.1|67879.1|67760.1|67856.9|67737.9|209
1652908200000|2022-05-18 21:10:00|67876|67757|67861.8|67742.8|67884.7|67765.7|67855.9|67736.9|93
1652908500000|2022-05-18 21:15:00|67862.1|67743.1|67868.7|67749.7|67875.9|67760|67854.8|67735.8|98
1652908800000|2022-05-18 21:20:00|67866.6|67747.6|67865.4|67746.4|67876.6|67757.6|67854.8|67735.8|111
1652909100000|2022-05-18 21:25:00|67855.1|67736.7|67857.1|67738.1|67870.7|67751.7|67855.1|67736.4|128
1652909400000|2022-05-18 21:30:00|67859.5|67740.5|67856.7|67737.7|67878.6|67759.6|67855.2|67736.2|108
1652909700000|2022-05-18 21:35:00|67872.8|67753.8|67862|67743|67879.8|67760.8|67854.6|67735.6|115
1652910000000|2022-05-18 21:40:00|67856.2|67737.2|67866.7|67747.7|67877.3|67759.3|67856|67737|89
1652910300000|2022-05-18 21:45:00|67870.6|67751.6|67856.3|67741.8|67878.4|67767.4|67855.1|67736.8|165
1652910600000|2022-05-18 21:50:00|67857.6|67740.3|67868|67749.8|67874.3|67764.1|67854.4|67735.4|126
1652910900000|2022-05-18 21:55:00|67866.4|67747.4|67868.2|67749.2|67874.8|67764.1|67851.8|67732.8|136
1652911200000|2022-05-18 22:00:00|67870.3|67751.3|67867.7|67748.7|67879.8|67760.8|67845.4|67726.4|396
1652911500000|2022-05-18 22:05:00|67865.3|67746.3|67853.2|67734.9|67873.6|67754.6|67851.3|67732.3|353
1652911800000|2022-05-18 22:10:00|67860.8|67741.8|67853|67734|67876.4|67757.4|67853|67734|248
1652912100000|2022-05-18 22:15:00|67851|67732|67849.3|67730.3|67857.8|67738.8|67832.5|67727.7|230
1652912400000|2022-05-18 22:20:00|67842.7|67731.4|67848.6|67732.6|67865.2|67746.2|67832.5|67727.9|130
1652912700000|2022-05-18 22:25:00|67850.3|67731.3|67849.1|67743.6|67864.9|67751.8|67843.3|67727.1|141
1652913000000|2022-05-18 22:30:00|67847.9|67738.9|67855.1|67736.1|67865.6|67760.2|67840.1|67734.4|162
1652913300000|2022-05-18 22:35:00|67856.4|67752.5|67832.1|67737|67859.4|67755|67825.7|67730.7|212
1652913600000|2022-05-18 22:40:00|67827|67750.6|67834.2|67739.1|67850.5|67752.8|67825.1|67730.7|133
1652913900000|2022-05-18 22:45:00|67834.9|67737.7|67820.9|67737.3|67844.9|67752|67820.7|67731.9|154
1652914200000|2022-05-18 22:50:00|67830.2|67749.9|67838.7|67731.7|67843.1|67752|67820.7|67727.6|105
1652914500000|2022-05-18 22:55:00|67838.3|67734|67809.2|67753.2|67846.8|67772.9|67788|67717.5|411
1652914800000|2022-05-18 23:00:00|67822.5|67752|67805.4|67764.7|67822.5|67767.8|67795.3|67751.9|430
1652915100000|2022-05-18 23:05:00|67803.3|67765.5|67885.6|67768.6|67888|67799.7|67803.2|67751.5|453
1652915400000|2022-05-18 23:10:00|67886.1|67777.3|67877.8|67812.9|67897.3|67818.3|67868.1|67768|353
1652915700000|2022-05-18 23:15:00|67872.4|67816.9|67863.4|67816.7|67884.9|67831.1|67859.8|67797.5|323
1652916000000|2022-05-18 23:20:00|67863.6|67818|67861.1|67817.2|67867.4|67827.3|67855|67807.1|181
1652916300000|2022-05-18 23:25:00|67859.4|67818|67860.9|67818.1|67867.5|67824.7|67857.4|67806.1|211
1652916600000|2022-05-18 23:30:00|67861.3|67818.4|67856.9|67820.8|67869.5|67826|67856.1|67810.2|264
1652916900000|2022-05-18 23:35:00|67861.4|67821.8|67861.6|67824.1|67865.8|67836.1|67851.3|67809.9|234
1652917200000|2022-05-18 23:40:00|67864.4|67828.6|67889.8|67855.9|67891.5|67863.1|67858.2|67825.1|523
1652917500000|2022-05-18 23:45:00|67888.7|67855.8|67876.9|67832|67892.8|67872.8|67875.7|67815.1|496
1652917800000|2022-05-18 23:50:00|67877.1|67831.5|67877.3|67857.3|67885.2|67857.3|67870.8|67831.5|442
1652918100000|2022-05-18 23:55:00|67877.2|67857.2|67862.4|67842.4|67881.4|67861.4|67856.7|67836.7|802
1652918400000|2022-05-19 00:00:00|67862|67842|67861.7|67841.7|67867.9|67847.9|67859.2|67839.2|676
1652918700000|2022-05-19 00:05:00|67861.9|67841.9|67840.1|67820.1|67864.1|67844.1|67833.8|67813.8|559
1652919000000|2022-05-19 00:10:00|67840|67820|67839.5|67819.5|67851.8|67834|67836.3|67816.3|577
1652919300000|2022-05-19 00:15:00|67839.7|67819.7|67821.6|67801.6|67839.7|67819.7|67820.2|67800.7|661
1652919600000|2022-05-19 00:20:00|67821.5|67801.5|67805.4|67795.4|67824.4|67804.4|67796.6|67778.8|618
1652919900000|2022-05-19 00:25:00|67805.5|67795.5|67808.1|67788.1|67817.3|67800.3|67802.9|67787.6|538
1652920200000|2022-05-19 00:30:00|67808|67788|67790.3|67770.3|67812.1|67796.3|67785.1|67765.1|402
1652920500000|2022-05-19 00:35:00|67789.8|67769.8|67788.7|67768.7|67796.9|67776.9|67780.6|67760.6|649
1652920800000|2022-05-19 00:40:00|67788.6|67768.6|67781.9|67761.9|67791.7|67773.6|67761.3|67741.3|711
1652921100000|2022-05-19 00:45:00|67782|67762|67776.3|67766.3|67791|67771.1|67774.5|67759.7|674
1652921400000|2022-05-19 00:50:00|67776.2|67766.2|67787|67767|67787.7|67772.9|67774|67759|574
1652921700000|2022-05-19 00:55:00|67787.1|67767.1|67790.3|67770.3|67798.1|67778.1|67779.7|67759.7|638
1652922000000|2022-05-19 01:00:00|67790.7|67770.7|67787.9|67767.9|67823.2|67803.2|67780.8|67760.8|812
1652922300000|2022-05-19 01:05:00|67788.3|67768.3|67768.7|67748.7|67795.8|67775.8|67768.4|67748.4|765
1652922600000|2022-05-19 01:10:00|67768.6|67748.6|67765|67745|67772.9|67758|67747.4|67727.4|810
1652922900000|2022-05-19 01:15:00|67766.8|67746.8|67753.9|67733.9|67777|67758.3|67742.3|67727.3|792
1652923200000|2022-05-19 01:20:00|67748.4|67738.4|67758.3|67738.3|67763.9|67745.3|67717.5|67705.2|858
1652923500000|2022-05-19 01:25:00|67758.2|67738.2|67816.8|67796.8|67822.2|67802.2|67758.2|67738.2|970
1652923800000|2022-05-19 01:30:00|67817.7|67797.7|67779.3|67759.3|67823.9|67809.9|67740.5|67720.5|1076
1652924100000|2022-05-19 01:35:00|67777.9|67757.9|67774.5|67754.5|67785.7|67771|67729.2|67715.1|1029
1652924400000|2022-05-19 01:40:00|67774.7|67754.7|67795.7|67785.7|67803.5|67788.8|67762.2|67742.2|1017
1652924700000|2022-05-19 01:45:00|67795.8|67785.8|67799.4|67789.4|67819.3|67804.9|67774.8|67759|996
1652925000000|2022-05-19 01:50:00|67799.3|67789.3|67772.4|67762.4|67814.4|67794.4|67771.7|67757.4|972
1652925300000|2022-05-19 01:55:00|67772.2|67762.2|67771.5|67761.5|67784.6|67769.9|67741.7|67726.5|914
1652925600000|2022-05-19 02:00:00|67770.5|67760.5|67764.3|67754.3|67773.3|67763.3|67740.3|67723.4|882
1652925900000|2022-05-19 02:05:00|67764|67754|67769.3|67759.3|67788.5|67776.1|67749.8|67739.8|840
1652926200000|2022-05-19 02:10:00|67769.4|67759.4|67777.7|67767.7|67778.9|67768.4|67751.3|67741.3|799
1652926500000|2022-05-19 02:15:00|67778.4|67768.4|67784.9|67774.9|67792.2|67782.2|67777.4|67767.4|635
1652926800000|2022-05-19 02:20:00|67786.3|67776.3|67745.7|67735.7|67786.4|67776.4|67743.6|67733.6|547
1652927100000|2022-05-19 02:25:00|67746.1|67736.1|67750.7|67730.7|67767.8|67752.3|67739.4|67728|640
1652927400000|2022-05-19 02:30:00|67750.9|67730.9|67733.9|67723.9|67757.9|67746.1|67728.3|67718.3|748
1652927700000|2022-05-19 02:35:00|67734|67724|67733.7|67723.7|67750.8|67740.8|67729.4|67719.4|692
1652928000000|2022-05-19 02:40:00|67734|67724|67724.3|67714.3|67737.8|67727.8|67721.7|67711.7|680
1652928300000|2022-05-19 02:45:00|67724.4|67714.4|67713.7|67703.7|67727.2|67717.2|67695.1|67685.1|820
1652928600000|2022-05-19 02:50:00|67713.6|67703.6|67719.7|67709.7|67722|67712|67689.6|67679.6|780
1652928900000|2022-05-19 02:55:00|67719.8|67709.8|67733.5|67723.5|67738.7|67728.7|67718.6|67708.6|625
1652929200000|2022-05-19 03:00:00|67734.1|67724.1|67673.2|67663.2|67735.9|67725.9|67673.2|67663.2|812
1652929500000|2022-05-19 03:05:00|67673.7|67663.7|67695.6|67685.6|67698.6|67685.6|67656|67646|878
1652929800000|2022-05-19 03:10:00|67697.4|67687.4|67718.2|67698.2|67732.6|67717.2|67682.5|67668.7|776
1652930100000|2022-05-19 03:15:00|67712.8|67702.8|67712.2|67702.2|67747.7|67730.3|67695.9|67685.9|873
1652930400000|2022-05-19 03:20:00|67712.1|67702.1|67707.7|67697.7|67723.3|67707.1|67694.4|67684.4|843
1652930700000|2022-05-19 03:25:00|67707.9|67697.9|67727.9|67717.9|67729.2|67719.1|67696.5|67684.9|791
1652931000000|2022-05-19 03:30:00|67727.8|67717.8|67717.9|67707.9|67744.3|67729.7|67714.3|67697.4|676
1652931300000|2022-05-19 03:35:00|67718.3|67708.3|67734|67724|67738.8|67728.8|67717.9|67707.9|681
1652931600000|2022-05-19 03:40:00|67733.9|67723.9|67726.5|67716.5|67736.2|67726.2|67719.6|67709.6|703
1652931900000|2022-05-19 03:45:00|67726.7|67716.7|67744.2|67734.2|67762.7|67752.7|67726.7|67716.7|702
1652932200000|2022-05-19 03:50:00|67743.8|67733.8|67731.5|67721.5|67747|67737|67720.5|67710.5|605
1652932500000|2022-05-19 03:55:00|67731.6|67721.6|67718.4|67708.4|67731.7|67721.7|67715.9|67705.9|601
1652932800000|2022-05-19 04:00:00|67718.8|67708.8|67718|67708|67723.4|67713.4|67713.8|67703.8|476
1652933100000|2022-05-19 04:05:00|67717.9|67707.9|67715.7|67705.7|67726.8|67716.8|67708.1|67698.1|547
1652933400000|2022-05-19 04:10:00|67715.6|67705.6|67713.7|67703.7|67718.5|67708.5|67707.2|67697.2|525
1652933700000|2022-05-19 04:15:00|67713.8|67703.8|67715|67705|67715|67705|67687.5|67677.5|529
1652934000000|2022-05-19 04:20:00|67714.5|67704.5|67714.2|67704.2|67721.3|67711.3|67710.2|67700.2|565
1652934300000|2022-05-19 04:25:00|67716.6|67706.6|67736.5|67726.5|67739.5|67726.6|67716|67706|558
1652934600000|2022-05-19 04:30:00|67736.4|67726.4|67740.6|67730.6|67747.5|67737.5|67734.6|67724.6|693
1652934900000|2022-05-19 04:35:00|67740.7|67730.7|67738.3|67728.3|67748|67738|67731.2|67720|627
1652935200000|2022-05-19 04:40:00|67737.9|67727.9|67734.6|67724.6|67743.8|67733.8|67718.7|67706.3|733
1652935500000|2022-05-19 04:45:00|67734.5|67724.5|67724.5|67714.5|67737.9|67727.9|67712|67702|730
1652935800000|2022-05-19 04:50:00|67724.4|67714.4|67743.9|67733.9|67752.6|67738.2|67717.5|67707.5|678
1652936100000|2022-05-19 04:55:00|67743.8|67733.8|67758.3|67748.3|67767.5|67757.5|67743.4|67733.4|531
1652936400000|2022-05-19 05:00:00|67758.4|67748.4|67731.5|67721.5|67759.7|67749.7|67718.8|67708.7|857
1652936700000|2022-05-19 05:05:00|67731.6|67721.6|67730.9|67720.9|67739.5|67725.6|67708|67697.8|781
1652937000000|2022-05-19 05:10:00|67731.1|67721.1|67745.5|67735.5|67747.7|67737.7|67725.8|67715.8|721
1652937300000|2022-05-19 05:15:00|67745.6|67735.6|67747|67737|67749.1|67739.1|67738.8|67728.8|689
1652937600000|2022-05-19 05:20:00|67746.9|67736.9|67747|67737|67749.5|67739.5|67730.6|67716.7|569
1652937900000|2022-05-19 05:25:00|67748|67738|67744.9|67734.9|67749.7|67739.7|67739.4|67729.4|681
1652938200000|2022-05-19 05:30:00|67745|67735|67770.3|67760.3|67772.6|67762.6|67741|67730.9|800
1652938500000|2022-05-19 05:35:00|67770.1|67760.1|67777.1|67767.1|67779.6|67769.6|67750.3|67740.3|913
1652938800000|2022-05-19 05:40:00|67776.7|67766.7|67762.2|67752.2|67777.7|67767.7|67748.1|67733.5|710
1652939100000|2022-05-19 05:45:00|67764|67754|67774|67764|67782.1|67772.1|67758.6|67748.6|720
1652939400000|2022-05-19 05:50:00|67774.3|67764.3|67788.5|67778.5|67795.2|67785.2|67765.1|67755.1|727
1652939700000|2022-05-19 05:55:00|67788.6|67778.6|67791.1|67781.1|67802.8|67792.8|67785.6|67775.6|729
1652940000000|2022-05-19 06:00:00|67791|67781|67794.8|67784.8|67800.5|67790.5|67783|67773|788
1652940300000|2022-05-19 06:05:00|67795.1|67785.1|67777.8|67767.8|67799.5|67789.5|67773.1|67756.2|671
1652940600000|2022-05-19 06:10:00|67777.4|67767.4|67782.6|67772.6|67793.2|67783.2|67770.9|67760.9|643
1652940900000|2022-05-19 06:15:00|67782.3|67772.3|67789.3|67779.3|67791|67781|67770.2|67760.2|643
1652941200000|2022-05-19 06:20:00|67789.2|67779.2|67793.7|67783.7|67794.3|67784.3|67781.9|67771.9|687
1652941500000|2022-05-19 06:25:00|67793.9|67783.9|67821.4|67811.4|67831.1|67815.5|67781|67771|672
1652941800000|2022-05-19 06:30:00|67821.3|67811.3|67842.1|67832.1|67842.3|67832.3|67814.8|67800|829
1652942100000|2022-05-19 06:35:00|67841.4|67831.4|67828.6|67818.6|67847.6|67837.6|67824.3|67811.5|741
1652942400000|2022-05-19 06:40:00|67828.7|67818.7|67837.6|67827.6|67845.5|67835.5|67823.3|67813.3|731
1652942700000|2022-05-19 06:45:00|67837.4|67827.4|67841.9|67831.9|67850.3|67840.3|67835.8|67825.8|761
1652943000000|2022-05-19 06:50:00|67842.4|67832.4|67825.3|67815.3|67845|67835|67820|67805.5|772
1652943300000|2022-05-19 06:55:00|67825.7|67815.7|67826|67816|67829|67819|67814.6|67804.6|780
1652943600000|2022-05-19 07:00:00|67826.2|67816.2|67833.3|67823.3|67840.7|67830.7|67825.1|67815.1|823
1652943900000|2022-05-19 07:05:00|67833.5|67823.5|67826.6|67816.6|67838.4|67828.4|67818.9|67808.7|776
1652944200000|2022-05-19 07:10:00|67826.7|67816.7|67836.9|67826.9|67840|67830|67824.8|67814.8|581
1652944500000|2022-05-19 07:15:00|67836.6|67826.6|67825.7|67815.7|67848.3|67838.3|67825.7|67813.4|567
1652944800000|2022-05-19 07:20:00|67825.6|67815.6|67832.3|67822.3|67837|67826.4|67817.7|67806.9|640
1652945100000|2022-05-19 07:25:00|67832.2|67822.2|67836.3|67826.3|67838.1|67828.1|67826|67816|610
1652945400000|2022-05-19 07:30:00|67836.4|67826.4|67822.9|67812.9|67838.7|67828.7|67822.7|67812.7|620
1652945700000|2022-05-19 07:35:00|67823|67813|67800.3|67790.3|67827.2|67817.2|67797.4|67787.4|656
1652946000000|2022-05-19 07:40:00|67802.2|67792.2|67805.8|67795.8|67810.6|67800.6|67789.2|67779.2|658
1652946300000|2022-05-19 07:45:00|67805.5|67795.5|67800.5|67790.5|67807|67797|67793.9|67783.9|652
1652946600000|2022-05-19 07:50:00|67800.6|67790.6|67827.9|67817.9|67828|67818|67800.4|67785.8|562
1652946900000|2022-05-19 07:55:00|67828.1|67818.1|67812.7|67802.7|67838.5|67828.5|67809.7|67799.7|759
1652947200000|2022-05-19 08:00:00|67812.6|67802.6|67844.5|67834.5|67845.3|67835.3|67807.2|67797.2|796
1652947500000|2022-05-19 08:05:00|67844.4|67834.4|67836.7|67826.7|67850.9|67840.9|67831.4|67821.4|710
1652947800000|2022-05-19 08:10:00|67835.9|67825.9|67861.3|67851.3|67881|67862.4|67833.3|67823.3|774
1652948100000|2022-05-19 08:15:00|67861.6|67851.6|67866.8|67856.8|67877.4|67867.4|67861.4|67850|615
1652948400000|2022-05-19 08:20:00|67867.2|67857.2|67864.6|67854.6|67887.4|67877.4|67863.8|67853.8|631
1652948700000|2022-05-19 08:25:00|67864.5|67854.5|67866.5|67856.5|67871|67861|67839.8|67828.4|659
1652949000000|2022-05-19 08:30:00|67866.7|67856.7|67878.2|67868.2|67879.6|67869.6|67855|67844.3|677
1652949300000|2022-05-19 08:35:00|67878|67868|67872.9|67862.9|67880|67870|67862.3|67852.3|637
1652949600000|2022-05-19 08:40:00|67873|67863|67866|67856|67883.2|67873.2|67862.5|67847.3|619
1652949900000|2022-05-19 08:45:00|67865.9|67855.9|67847.9|67837.9|67865.9|67855.9|67840.7|67830.7|624
1652950200000|2022-05-19 08:50:00|67848|67838|67830.2|67820.2|67849.8|67839.8|67822|67803.8|593
1652950500000|2022-05-19 08:55:00|67830.1|67820.1|67843.1|67833.1|67851.7|67838|67822.1|67812.1|544
1652950800000|2022-05-19 09:00:00|67843.3|67833.3|67867.7|67857.7|67867.7|67857.7|67839.2|67824.3|671
1652951100000|2022-05-19 09:05:00|67867.1|67857.1|67847.9|67837.9|67881.3|67866.2|67841.4|67830.6|673
1652951400000|2022-05-19 09:10:00|67848|67838|67849.8|67839.8|67861.1|67851.1|67843.5|67833.5|586
1652951700000|2022-05-19 09:15:00|67849.7|67839.7|67837.7|67827.7|67854.9|67844.9|67834.5|67819.7|634
1652952000000|2022-05-19 09:20:00|67837.5|67827.5|67831.1|67821.1|67842.8|67832.8|67823.4|67808.6|684
1652952300000|2022-05-19 09:25:00|67831.2|67821.2|67831.7|67821.7|67842.9|67830.3|67807.1|67797.1|737
1652952600000|2022-05-19 09:30:00|67831.6|67821.6|67815.5|67805.5|67839.8|67829.8|67806.2|67792.4|776
1652952900000|2022-05-19 09:35:00|67815.6|67805.6|67813.1|67803.1|67817.8|67806|67807.2|67795.7|528
1652953200000|2022-05-19 09:40:00|67813.8|67803.8|67810.9|67800.9|67818.7|67804.9|67806.6|67796.6|659
1652953500000|2022-05-19 09:45:00|67811|67801|67797.6|67787.6|67811.3|67801.3|67792.4|67782.4|573
1652953800000|2022-05-19 09:50:00|67797.5|67787.5|67796.3|67786.3|67804.8|67794.8|67794.5|67781.4|603
1652954100000|2022-05-19 09:55:00|67796.1|67786.1|67795.2|67785.2|67803.4|67789.7|67793.2|67779.5|462
1652954400000|2022-05-19 10:00:00|67795.3|67785.3|67801.3|67781.3|67805|67785.7|67776|67756|600
1652954700000|2022-05-19 10:05:00|67801.2|67781.2|67780.8|67760.8|67801.2|67782.2|67774.7|67755|361
1652955000000|2022-05-19 10:10:00|67780.7|67760.7|67782.2|67772.2|67794.8|67777.3|67765.2|67752.7|413
1652955300000|2022-05-19 10:15:00|67785.4|67775.4|67792.5|67782.5|67794.5|67784.5|67776.6|67763.2|507
1652955600000|2022-05-19 10:20:00|67792.3|67782.3|67772.1|67762.1|67792.9|67782.9|67769.2|67755.9|619
1652955900000|2022-05-19 10:25:00|67772|67762|67774.4|67764.4|67774.8|67764.8|67762.9|67752.9|476
1652956200000|2022-05-19 10:30:00|67774.5|67764.5|67766.8|67756.8|67777.7|67767.7|67765.6|67755.6|470
1652956500000|2022-05-19 10:35:00|67766.7|67756.7|67740.4|67730.4|67766.7|67756.7|67737.3|67727.3|689
1652956800000|2022-05-19 10:40:00|67741.1|67731.1|67683.5|67663.5|67749.8|67735.1|67680|67660|706
1652957100000|2022-05-19 10:45:00|67685.6|67665.6|67665.7|67655.7|67691.3|67671.3|67664.6|67652.7|663
1652957400000|2022-05-19 10:50:00|67665.6|67655.6|67620.6|67600.6|67671.1|67659.4|67620|67585.4|892
1652957700000|2022-05-19 10:55:00|67618.9|67598.9|67565.4|67545.4|67624.9|67604.9|67534.6|67507.3|957
1652958000000|2022-05-19 11:00:00|67564.6|67544.6|67586.6|67576.6|67591.2|67576.9|67555.2|67535.2|964
1652958300000|2022-05-19 11:05:00|67586.7|67576.7|67617.1|67597.1|67623.3|67608.6|67586|67573.2|790
1652958600000|2022-05-19 11:10:00|67616.8|67596.8|67602.6|67592.6|67628.2|67617|67602.1|67592.1|768
1652958900000|2022-05-19 11:15:00|67602.7|67592.7|67630.2|67620.2|67650|67630|67602.6|67589.5|882
1652959200000|2022-05-19 11:20:00|67630.1|67620.1|67603.1|67593.1|67637|67622.6|67591.7|67579.4|831
1652959500000|2022-05-19 11:25:00|67602.5|67592.5|67604.6|67584.6|67626.6|67612.4|67594.2|67580|788
1652959800000|2022-05-19 11:30:00|67604.5|67584.5|67595.9|67585.9|67620.4|67607.1|67590.7|67579.6|769
1652960100000|2022-05-19 11:35:00|67595.4|67585.4|67609.3|67599.3|67617.7|67606.6|67586.9|67575.8|784
1652960400000|2022-05-19 11:40:00|67609.4|67599.4|67609.8|67599.8|67617.9|67602.9|67589.5|67579|890
1652960700000|2022-05-19 11:45:00|67609.9|67599.9|67616.8|67606.8|67626.3|67614.6|67604.8|67590.4|731
1652961000000|2022-05-19 11:50:00|67616.1|67606.1|67628|67618|67633.7|67622|67611.2|67597.8|901
1652961300000|2022-05-19 11:55:00|67627.8|67617.8|67654|67634|67658|67643.1|67625.7|67612.7|670
1652961600000|2022-05-19 12:00:00|67653.5|67633.5|67612.6|67602.6|67654.6|67634.6|67609.7|67596.1|927
1652961900000|2022-05-19 12:05:00|67612.2|67602.2|67610|67600|67624.2|67609.1|67609.3|67594.9|534
1652962200000|2022-05-19 12:10:00|67609.7|67599.7|67634.9|67624.9|67635.4|67625.3|67607.5|67596.2|532
1652962500000|2022-05-19 12:15:00|67635|67625|67650|67640|67655.6|67640.2|67633.8|67618.7|529
1652962800000|2022-05-19 12:20:00|67650.1|67640.1|67637|67627|67652.5|67640.2|67632.6|67621.3|589
1652963100000|2022-05-19 12:25:00|67637.1|67627.1|67632.1|67612.1|67638.5|67627.7|67627.8|67607.8|636
1652963400000|2022-05-19 12:30:00|67630.9|67610.9|67568.3|67548.3|67634.2|67615.2|67562.5|67548|933
1652963700000|2022-05-19 12:35:00|67567.9|67547.9|67554.7|67534.7|67581.6|67561.7|67530.2|67511.3|994
1652964000000|2022-05-19 12:40:00|67554.4|67534.4|67559|67539|67575.3|67555.3|67534|67514|995
1652964300000|2022-05-19 12:45:00|67557.3|67537.3|67546.9|67536.9|67568.8|67550.9|67541.5|67525.7|1011
1652964600000|2022-05-19 12:50:00|67547.6|67537.6|67546.6|67526.6|67553.1|67539.1|67522|67506.5|949
1652964900000|2022-05-19 12:55:00|67546.3|67526.3|67536.8|67516.8|67549.4|67529.4|67520.3|67506|947
1652965200000|2022-05-19 13:00:00|67536.1|67516.1|67453.4|67433.4|67546.6|67531.4|67449.7|67429.7|1038
1652965500000|2022-05-19 13:05:00|67453.5|67433.5|67454.9|67434.9|67471|67451|67432.2|67416.5|927
1652965800000|2022-05-19 13:10:00|67455.4|67435.4|67373.6|67353.6|67456|67436|67360.4|67340.4|966
1652966100000|2022-05-19 13:15:00|67370.1|67350.1|67400.6|67390.6|67425.3|67405.3|67363.1|67345.8|976
1652966400000|2022-05-19 13:20:00|67400.7|67390.7|67406.3|67396.3|67419.9|67399.9|67384.7|67369.4|864
1652966700000|2022-05-19 13:25:00|67411|67391|67429|67419|67450.7|67430.7|67401.6|67381.6|914
1652967000000|2022-05-19 13:30:00|67429.3|67419.3|67427.5|67407.5|67453|67433|67408.2|67388.2|1029
1652967300000|2022-05-19 13:35:00|67427.1|67407.1|67414.3|67394.3|67437.7|67417.7|67405.2|67385.2|1029
1652967600000|2022-05-19 13:40:00|67414|67394|67403.4|67383.4|67415.7|67395.7|67381.5|67366.5|982
1652967900000|2022-05-19 13:45:00|67403.7|67383.7|67398.4|67388.4|67411.9|67396|67382.2|67369|958
1652968200000|2022-05-19 13:50:00|67397.9|67387.9|67388.2|67378.2|67420.5|67405.1|67386.5|67366.5|896
1652968500000|2022-05-19 13:55:00|67388.5|67378.5|67375.2|67355.2|67398.7|67382.5|67365.5|67345.5|988
1652968800000|2022-05-19 14:00:00|67375.4|67355.4|67315.6|67295.6|67380.8|67362.9|67295.4|67275.4|1008
1652969100000|2022-05-19 14:05:00|67315.5|67295.5|67290.8|67270.8|67331.6|67311.6|67287.2|67267.2|1051
1652969400000|2022-05-19 14:10:00|67290.7|67270.7|67291.3|67271.3|67303|67283|67275.6|67261.1|936
1652969700000|2022-05-19 14:15:00|67291.2|67271.2|67303.3|67283.3|67304.5|67288.3|67275.7|67261.6|991
1652970000000|2022-05-19 14:20:00|67302.7|67282.7|67233.2|67213.2|67308.7|67292.5|67228.4|67208.4|1031
1652970300000|2022-05-19 14:25:00|67233.1|67213.1|67269.5|67259.5|67274.8|67259.5|67211.7|67196|1067
1652970600000|2022-05-19 14:30:00|67273.8|67253.8|67286.5|67276.5|67304|67284|67256.8|67241.1|1043
1652970900000|2022-05-19 14:35:00|67290.1|67280.1|67312|67292|67327.9|67313.2|67254.4|67234.4|1051
1652971200000|2022-05-19 14:40:00|67311.7|67291.7|67319.1|67299.1|67333.1|67317.9|67300.9|67280.9|1076
1652971500000|2022-05-19 14:45:00|67314.3|67304.3|67326.2|67316.2|67337.5|67322.2|67298.2|67283.2|1012
1652971800000|2022-05-19 14:50:00|67326.3|67316.3|67294|67274|67341.5|67325.3|67289.2|67272.8|983
1652972100000|2022-05-19 14:55:00|67293.5|67273.5|67248.7|67238.7|67293.8|67279|67245.2|67228.2|1004
1652972400000|2022-05-19 15:00:00|67248.9|67238.9|67295|67275|67301.8|67283|67248.5|67238.5|1007
1652972700000|2022-05-19 15:05:00|67294.9|67274.9|67281.1|67261.1|67323.4|67303.4|67270|67253.5|1032
1652973000000|2022-05-19 15:10:00|67281|67261|67251|67241|67295.6|67270.7|67245.3|67227.2|1002
1652973300000|2022-05-19 15:15:00|67250.9|67240.9|67237.8|67227.8|67251.2|67241.2|67221.6|67201.6|950
1652973600000|2022-05-19 15:20:00|67238.2|67228.2|67213.7|67203.7|67259.8|67239.8|67210.6|67196.3|893
1652973900000|2022-05-19 15:25:00|67213.1|67203.1|67216|67206|67239.4|67224.1|67211.8|67196|861
1652974200000|2022-05-19 15:30:00|67215.4|67205.4|67224.7|67214.7|67238.3|67222.5|67215.4|67200.1|864
1652974500000|2022-05-19 15:35:00|67223.8|67213.8|67213.6|67203.6|67231.6|67215.9|67212.1|67196.6|753
1652974800000|2022-05-19 15:40:00|67213.4|67203.4|67177|67167|67220.7|67204.7|67175.2|67156.7|908
1652975100000|2022-05-19 15:45:00|67176.8|67166.8|67188.6|67178.6|67199.1|67184.6|67176.1|67160.9|907
1652975400000|2022-05-19 15:50:00|67188.4|67178.4|67201.6|67191.6|67207.4|67191.6|67177.2|67157.2|903
1652975700000|2022-05-19 15:55:00|67201.4|67191.4|67232.8|67212.8|67242.4|67226.3|67201.4|67186.8|899
1652976000000|2022-05-19 16:00:00|67232.3|67212.3|67244.6|67224.6|67253.4|67233.4|67220.2|67200.2|831
1652976300000|2022-05-19 16:05:00|67244.7|67224.7|67230.2|67210.2|67254.4|67234.4|67212.5|67192.5|852
1652976600000|2022-05-19 16:10:00|67230.8|67210.8|67214.8|67194.8|67244.7|67224.7|67209.8|67194.1|940
1652976900000|2022-05-19 16:15:00|67214.9|67194.9|67249|67229|67249.9|67229.9|67203.9|67188.4|706
1652977200000|2022-05-19 16:20:00|67249.6|67229.6|67236.5|67216.5|67272.9|67252.9|67228.9|67208.9|928
1652977500000|2022-05-19 16:25:00|67236.6|67216.6|67227.2|67207.2|67248|67232.4|67223.2|67203.5|856
1652977800000|2022-05-19 16:30:00|67227.6|67207.6|67229.3|67209.3|67242.2|67224|67222.4|67205.8|738
1652978100000|2022-05-19 16:35:00|67229.4|67209.4|67226.6|67206.6|67230.6|67213.2|67206.4|67186.4|840
1652978400000|2022-05-19 16:40:00|67228|67208|67245.1|67235.1|67258.9|67238.9|67227.9|67207.9|815
1652978700000|2022-05-19 16:45:00|67245|67235|67253.1|67233.1|67268|67250.2|67241.3|67227.9|609
1652979000000|2022-05-19 16:50:00|67253|67233|67229|67209|67253.2|67237.3|67212.6|67197.4|692
1652979300000|2022-05-19 16:55:00|67228.9|67208.9|67209.7|67189.7|67232.9|67216|67205.1|67188.5|803
1652979600000|2022-05-19 17:00:00|67209.5|67189.5|67208.1|67188.1|67217|67203.2|67202.7|67187.5|747
1652979900000|2022-05-19 17:05:00|67208.2|67188.2|67203|67183|67209.8|67193.9|67189.5|67174.8|783
1652980200000|2022-05-19 17:10:00|67197.7|67187.7|67219.5|67209.5|67229.5|67214.3|67196.7|67182.4|754
1652980500000|2022-05-19 17:15:00|67219.3|67209.3|67201.2|67181.2|67229.7|67215|67196|67180.4|816
1652980800000|2022-05-19 17:20:00|67201.6|67181.6|67209.2|67189.2|67216.8|67202.2|67199.5|67181.6|774
1652981100000|2022-05-19 17:25:00|67208.7|67188.7|67213.1|67203.1|67218|67203.6|67201.9|67187.3|618
1652981400000|2022-05-19 17:30:00|67213.8|67203.8|67258.6|67238.6|67259.9|67239.9|67210.2|67196.3|764
1652981700000|2022-05-19 17:35:00|67258.7|67238.7|67261.9|67241.9|67268.3|67248.3|67230.4|67210.4|707
1652982000000|2022-05-19 17:40:00|67261.8|67241.8|67252.8|67232.8|67271.5|67251.5|67230.6|67211.8|726
1652982300000|2022-05-19 17:45:00|67253.1|67233.1|67280.7|67260.7|67284.5|67269.6|67240|67220|901
1652982600000|2022-05-19 17:50:00|67276.3|67266.3|67262.6|67252.6|67283.3|67266.5|67256.9|67241.3|729
1652982900000|2022-05-19 17:55:00|67262.2|67252.2|67240.3|67220.3|67266.5|67252.2|67222.4|67204.6|916
1652983200000|2022-05-19 18:00:00|67239.1|67219.1|67257.8|67247.8|67266.9|67252.4|67235.9|67218|900
1652983500000|2022-05-19 18:05:00|67257.9|67247.9|67256.9|67236.9|67274.6|67258.3|67249.8|67233.9|793
1652983800000|2022-05-19 18:10:00|67251.1|67241.1|67264.8|67244.8|67268.2|67253.5|67250.9|67236|641
1652984100000|2022-05-19 18:15:00|67264.9|67244.9|67267.6|67247.6|67268.1|67253.4|67257.3|67239.9|557
1652984400000|2022-05-19 18:20:00|67267.5|67247.5|67254.9|67244.9|67272|67258.9|67254.3|67236.6|768
1652984700000|2022-05-19 18:25:00|67255.3|67245.3|67254.8|67234.8|67265.7|67250.2|67245.6|67228.4|719
1652985000000|2022-05-19 18:30:00|67254.9|67234.9|67249.9|67229.9|67255.8|67241.5|67242.4|67226.8|627
1652985300000|2022-05-19 18:35:00|67249.8|67229.8|67250.4|67230.4|67255|67240|67237.9|67222.5|711
1652985600000|2022-05-19 18:40:00|67250.3|67230.3|67241.2|67221.2|67258.4|67239.9|67238.6|67220.4|688
1652985900000|2022-05-19 18:45:00|67241.6|67221.6|67241.1|67221.1|67247.8|67232.9|67235.3|67215.4|690
1652986200000|2022-05-19 18:50:00|67240.6|67220.6|67243.7|67223.7|67244.2|67227.9|67231.3|67211.3|739
1652986500000|2022-05-19 18:55:00|67243.8|67223.8|67256.9|67236.9|67257.6|67243|67239.1|67223.6|665
1652986800000|2022-05-19 19:00:00|67257.1|67237.1|67250.9|67230.9|67271.3|67255.8|67240.4|67220.4|523
1652987100000|2022-05-19 19:05:00|67250|67230|67264.2|67244.2|67264.4|67244.4|67248.1|67228.1|507
1652987400000|2022-05-19 19:10:00|67264.1|67244.1|67271.6|67251.6|67272|67257.4|67260|67243.8|295
1652987700000|2022-05-19 19:15:00|67271.4|67251.4|67272|67262|67284|67266.2|67265.2|67247.8|302
1652988000000|2022-05-19 19:20:00|67276.8|67256.8|67260.5|67240.5|67277.5|67262.3|67253.3|67236.9|406
1652988300000|2022-05-19 19:25:00|67260.3|67240.3|67272.8|67252.8|67279.7|67262.2|67252.4|67236.5|662
1652988600000|2022-05-19 19:30:00|67273|67253|67272.7|67252.7|67275|67255|67267.7|67247.7|483
1652988900000|2022-05-19 19:35:00|67272.8|67252.8|67272|67252|67272.9|67257.3|67266.7|67250.8|300
1652989200000|2022-05-19 19:40:00|67272.2|67252.2|67258.4|67238.4|67273.2|67253.2|67253.4|67237|432
1652989500000|2022-05-19 19:45:00|67258.3|67238.3|67261.8|67241.8|67263.4|67248.4|67248.5|67230.6|449
1652989800000|2022-05-19 19:50:00|67261.7|67241.7|67266.1|67246.1|67267.5|67252.2|67259.5|67240.1|446
1652990100000|2022-05-19 19:55:00|67266|67246|67247.7|67227.7|67266.9|67251.8|67244.5|67227.7|341
1652990400000|2022-05-19 20:00:00|67247.9|67227.9|67246.5|67226.5|67252.9|67232.9|67241.2|67225.3|249
1652990700000|2022-05-19 20:05:00|67246.4|67226.4|67241.4|67221.4|67246.4|67226.4|67235.2|67215.2|302
1652991000000|2022-05-19 20:10:00|67241.1|67221.1|67263.8|67243.8|67265.3|67245.3|67239.5|67219.5|336
1652991300000|2022-05-19 20:15:00|67263.9|67243.9|67263.6|67243.6|67265.2|67249.1|67257.8|67242.7|188
1652991600000|2022-05-19 20:20:00|67263.1|67243.1|67270.8|67250.8|67271.9|67251.9|67263.1|67243.1|353
1652991900000|2022-05-19 20:25:00|67270.7|67250.7|67284.5|67264.5|67285.1|67265.1|67264.6|67249.2|269
1652992200000|2022-05-19 20:30:00|67283.4|67263.4|67296.9|67276.9|67307.5|67281.9|67281.8|67260.6|337
1652992500000|2022-05-19 20:35:00|67296.4|67276.4|67296|67276|67303|67279.3|67294.8|67267|258
1652992800000|2022-05-19 20:40:00|67295.9|67275.9|67303|67271.9|67307.4|67280.6|67295.9|67266.2|551
1652993100000|2022-05-19 20:45:00|67298.9|67278.9|67309.7|67275.4|67318.3|67286.4|67297|67269|341
1652993400000|2022-05-19 20:50:00|67309.9|67275.1|67332.5|67290.7|67361.1|67302.8|67302.9|67274.3|798
1652993700000|2022-05-19 20:55:00|67331.8|67291.7|67326.3|67207.3|67358.4|67295.5|67318.6|67205.8|497
1652994000000|2022-05-19 21:00:00|67326.5|67207.5|67317.7|67198.7|67347.1|67228.1|67314.5|67195.5|64
1652994300000|2022-05-19 21:05:00|67327.3|67208.3|67336.7|67217.7|67349.5|67230.5|67312.5|67193.5|173
1652994600000|2022-05-19 21:10:00|67359.7|67240.7|67326.2|67207.2|67359.7|67240.7|67317.7|67198.7|114
1652994900000|2022-05-19 21:15:00|67321.1|67202.1|67339.2|67220.2|67345.8|67226.8|67319|67200|55
1652995200000|2022-05-19 21:20:00|67310.7|67191.7|67320.6|67201.6|67334.9|67215.9|67310.4|67191.4|48
1652995500000|2022-05-19 21:25:00|67320.3|67201.3|67322.8|67203.8|67334.3|67215.3|67320.3|67201.3|29
1652995800000|2022-05-19 21:30:00|67334.3|67215.3|67329|67210|67358.9|67239.9|67318.3|67199.3|132
1652996100000|2022-05-19 21:35:00|67329.5|67210.5|67330.4|67211.4|67340.2|67221.2|67329.5|67210.5|71
1652996400000|2022-05-19 21:40:00|67337.3|67218.3|67333.2|67214.2|67341.3|67222.3|67330.4|67211.4|75
1652996700000|2022-05-19 21:45:00|67333.3|67214.3|67325.2|67206.2|67355.5|67236.5|67323.5|67204.5|147
1652997000000|2022-05-19 21:50:00|67332.2|67213.2|67332.8|67213.8|67336.8|67217.8|67325.2|67206.2|92
1652997300000|2022-05-19 21:55:00|67332.9|67213.9|67335|67216|67355.9|67236.9|67305.7|67186.7|126
1652997600000|2022-05-19 22:00:00|67335.2|67216.2|67327.1|67208.1|67367.5|67248.5|67287.9|67168.9|200
1652997900000|2022-05-19 22:05:00|67329.2|67210.2|67336|67217|67343.6|67224.6|67322.4|67203.4|135
1652998200000|2022-05-19 22:10:00|67328.6|67209.6|67330.3|67211.3|67336.7|67217.7|67324.3|67205.3|102
1652998500000|2022-05-19 22:15:00|67329.1|67210.1|67327.8|67208.8|67351.5|67232.5|67320.1|67201.1|174
1652998800000|2022-05-19 22:20:00|67328.8|67209.8|67332.6|67217.2|67359.8|67240.8|67323.6|67204.9|226
1652999100000|2022-05-19 22:25:00|67328.8|67218.2|67331.5|67213.8|67341.9|67228.5|67315.5|67209.1|149
1652999400000|2022-05-19 22:30:00|67336.5|67226.8|67336.9|67222.9|67342.6|67232.1|67325.4|67211.7|136
1652999700000|2022-05-19 22:35:00|67337.4|67221.1|67336.9|67221.1|67338.1|67233.6|67330|67211|86
1653000000000|2022-05-19 22:40:00|67335.2|67216.2|67338.3|67219.3|67347.2|67228.6|67330|67211|187
1653000300000|2022-05-19 22:45:00|67341.3|67222.3|67333.8|67222|67349.5|67230.5|67331.1|67212.1|140
1653000600000|2022-05-19 22:50:00|67334.9|67218.5|67330.1|67211.1|67347|67228|67323|67204|143
1653000900000|2022-05-19 22:55:00|67338.5|67219.5|67316|67205.7|67342|67223|67314.4|67202.9|176
1653001200000|2022-05-19 23:00:00|67319.5|67204.1|67325.5|67210.9|67343.9|67224.9|67311.4|67204.1|236
1653001500000|2022-05-19 23:05:00|67324.6|67210.5|67329.2|67210.2|67342.2|67223.2|67308|67199|201
1653001800000|2022-05-19 23:10:00|67319.3|67212.7|67317.2|67217.1|67339|67223.8|67305.3|67204.1|187
1653002100000|2022-05-19 23:15:00|67314.5|67217.7|67317.9|67207.8|67333.7|67223.7|67307|67203.9|196
1653002400000|2022-05-19 23:20:00|67316.8|67215.5|67327.6|67217.5|67329|67225|67304.3|67207.3|123
1653002700000|2022-05-19 23:25:00|67327.7|67217.3|67327.5|67246.1|67350|67267.7|67316.8|67213.1|649
1653003000000|2022-05-19 23:30:00|67335.2|67250.8|67315|67227.8|67354|67270.5|67299.4|67197.2|434
1653003300000|2022-05-19 23:35:00|67316.7|67230.4|67333.9|67236|67360.1|67250.2|67314.3|67214|323
1653003600000|2022-05-19 23:40:00|67335.3|67235|67271.3|67227|67339|67252.7|67262.9|67201.5|327
1653003900000|2022-05-19 23:45:00|67273.7|67230|67302.2|67249.9|67324.6|67263.3|67266.9|67210.1|586
1653004200000|2022-05-19 23:50:00|67303|67248.1|67345.2|67325.2|67358.7|67331.2|67300.7|67244.5|605
1653004500000|2022-05-19 23:55:00|67345.8|67325.8|67346.9|67326.9|67367.8|67347.8|67344.9|67319.1|603
1653004800000|2022-05-20 00:00:00|67348|67328|67343|67323|67367.4|67347.4|67341.8|67321.8|632
1653005100000|2022-05-20 00:05:00|67342.8|67322.8|67329.3|67309.3|67343.5|67323.5|67318.1|67298.1|648
1653005400000|2022-05-20 00:10:00|67329.2|67309.2|67356.4|67336.4|67357.1|67337.1|67327.8|67307.8|550
1653005700000|2022-05-20 00:15:00|67356.3|67336.3|67370.7|67350.7|67371.7|67351.7|67356|67336|495
1653006000000|2022-05-20 00:20:00|67371|67351|67365.8|67345.8|67372.7|67352.7|67361|67341|360
1653006300000|2022-05-20 00:25:00|67365.5|67345.5|67379.3|67359.3|67380.5|67360.5|67365.3|67345.3|313
1653006600000|2022-05-20 00:30:00|67379.6|67359.6|67363.9|67343.9|67380|67360|67362.1|67342.1|404
1653006900000|2022-05-20 00:35:00|67364.1|67344.1|67371|67361|67382.9|67362.9|67363.7|67343.7|585
1653007200000|2022-05-20 00:40:00|67371.4|67361.4|67368.9|67358.9|67376.2|67363.5|67366.6|67351.9|543
1653007500000|2022-05-20 00:45:00|67369.5|67359.5|67360.3|67340.3|67371|67361|67345|67330.5|598
1653007800000|2022-05-20 00:50:00|67360.4|67340.4|67343.3|67323.3|67378.6|67358.6|67334.2|67314.2|788
1653008100000|2022-05-20 00:55:00|67330.2|67310.2|67325.5|67305.5|67366.4|67346.4|67307.4|67287.4|782
1653008400000|2022-05-20 01:00:00|67325.4|67305.4|67305|67285|67332.6|67312.6|67284.2|67264.2|901
1653008700000|2022-05-20 01:05:00|67304.7|67284.7|67311.4|67291.4|67334.1|67315.1|67292.9|67278|904
1653009000000|2022-05-20 01:10:00|67311.5|67291.5|67353.8|67333.8|67358.1|67338.1|67299.9|67284.3|865
1653009300000|2022-05-20 01:15:00|67352.4|67332.4|67385.1|67365.1|67429.6|67409.6|67345.6|67325.6|980
1653009600000|2022-05-20 01:20:00|67385|67365|67353.1|67333.1|67387.5|67367.5|67323.7|67303.7|921
1653009900000|2022-05-20 01:25:00|67353.4|67333.4|67348.6|67328.6|67372.5|67352.5|67335.2|67320|942
1653010200000|2022-05-20 01:30:00|67349.9|67329.9|67311.2|67291.2|67390.1|67370.1|67305.7|67289.5|1103
1653010500000|2022-05-20 01:35:00|67311.3|67291.3|67337.6|67317.6|67357.5|67344.7|67304.9|67289.8|1002
1653010800000|2022-05-20 01:40:00|67337.3|67317.3|67345.5|67335.5|67349.2|67337.7|67326.1|67311.2|887
1653011100000|2022-05-20 01:45:00|67345.6|67335.6|67388.7|67378.7|67394|67379.2|67345|67335|867
1653011400000|2022-05-20 01:50:00|67388.5|67378.5|67403|67383|67421.7|67402.4|67367.5|67352.4|888
1653011700000|2022-05-20 01:55:00|67402.9|67382.9|67411.3|67401.3|67416.2|67401.3|67385.1|67375.1|885
1653012000000|2022-05-20 02:00:00|67411.1|67401.1|67401.1|67391.1|67423.2|67409.2|67391.6|67381.6|909
1653012300000|2022-05-20 02:05:00|67401.2|67391.2|67419.5|67409.5|67424.8|67413.9|67392.8|67382.8|853
1653012600000|2022-05-20 02:10:00|67419.4|67409.4|67410.5|67400.5|67429.3|67419.3|67403.3|67393.3|822
1653012900000|2022-05-20 02:15:00|67410.4|67400.4|67397.3|67387.3|67410.5|67400.5|67380.7|67365.4|782
1653013200000|2022-05-20 02:20:00|67397|67387|67402.1|67392.1|67404.3|67392.6|67377.3|67367.3|616
1653013500000|2022-05-20 02:25:00|67402|67392|67372.3|67362.3|67402.6|67392.6|67370.3|67360.3|788
1653013800000|2022-05-20 02:30:00|67372.1|67362.1|67402.6|67392.6|67428.2|67411.9|67371.8|67361.8|739
1653014100000|2022-05-20 02:35:00|67405.5|67395.5|67387.7|67377.7|67416.5|67402.9|67386.4|67375.9|755
1653014400000|2022-05-20 02:40:00|67387.9|67377.9|67372.5|67352.5|67395|67380.6|67335.8|67315.8|841
1653014700000|2022-05-20 02:45:00|67372.7|67352.7|67352.9|67342.9|67376.9|67360.7|67350.5|67340.5|763
1653015000000|2022-05-20 02:50:00|67353|67343|67355.1|67345.1|67365.6|67351|67345.1|67335.1|634
1653015300000|2022-05-20 02:55:00|67354.7|67344.7|67369.6|67359.6|67371.8|67361.8|67354.7|67344.7|653
1653015600000|2022-05-20 03:00:00|67369.5|67359.5|67363.9|67353.9|67371|67361|67358.3|67348.3|611
1653015900000|2022-05-20 03:05:00|67363.5|67353.5|67366.8|67356.8|67385.7|67370.9|67354.8|67344.8|644
1653016200000|2022-05-20 03:10:00|67366.7|67356.7|67355.1|67345.1|67370.2|67360.2|67354.1|67344.1|727
1653016500000|2022-05-20 03:15:00|67355.3|67345.3|67361.9|67351.9|67363.9|67353.9|67349.4|67339.4|579
1653016800000|2022-05-20 03:20:00|67361.7|67351.7|67356|67346|67368.8|67358.8|67355.9|67345.9|522
1653017100000|2022-05-20 03:25:00|67356.2|67346.2|67383.5|67373.5|67386.9|67376.9|67355.8|67345.8|545
1653017400000|2022-05-20 03:30:00|67383.3|67373.3|67384.1|67374.1|67389.4|67377.6|67373.5|67358.6|543
1653017700000|2022-05-20 03:35:00|67383.8|67373.8|67374.9|67364.9|67386.8|67376.8|67367.5|67357.5|583
1653018000000|2022-05-20 03:40:00|67375|67365|67371.8|67361.8|67382.8|67372.8|67356.7|67346.7|602
1653018300000|2022-05-20 03:45:00|67371.3|67361.3|67376.5|67366.5|67376.5|67366.5|67367.1|67357.1|712
1653018600000|2022-05-20 03:50:00|67376.1|67366.1|67374|67364|67376.4|67366.4|67369.7|67359.7|656
1653018900000|2022-05-20 03:55:00|67373.9|67363.9|67366.6|67356.6|67376.3|67366.3|67361.8|67351.8|546
1653019200000|2022-05-20 04:00:00|67366.1|67356.1|67361.9|67351.9|67383.6|67373.6|67359.9|67349.9|576
1653019500000|2022-05-20 04:05:00|67362|67352|67342.7|67332.7|67362|67352|67327.9|67307.9|732
1653019800000|2022-05-20 04:10:00|67342.5|67332.5|67315.8|67305.8|67350.8|67340.8|67314.8|67304.8|721
1653020100000|2022-05-20 04:15:00|67315.9|67305.9|67309.1|67299.1|67316.2|67305.9|67305.8|67295.8|594
1653020400000|2022-05-20 04:20:00|67309|67299|67290|67280|67310.3|67300.3|67288.4|67276.1|617
1653020700000|2022-05-20 04:25:00|67290.2|67280.2|67247.4|67237.4|67290.2|67280.2|67246.2|67229.7|865
1653021000000|2022-05-20 04:30:00|67253.1|67233.1|67241.3|67231.3|67258.8|67246|67238.2|67223.8|755
1653021300000|2022-05-20 04:35:00|67240.6|67230.6|67237.1|67227.1|67253.2|67240.9|67221.5|67209.8|790
1653021600000|2022-05-20 04:40:00|67236.7|67226.7|67264.5|67254.5|67277.1|67263.3|67236.4|67226.4|633
1653021900000|2022-05-20 04:45:00|67265.2|67255.2|67255.2|67245.2|67268.7|67255.2|67244|67231.7|593
1653022200000|2022-05-20 04:50:00|67255.1|67245.1|67254.8|67244.8|67262.5|67247.8|67248.7|67238.7|468
1653022500000|2022-05-20 04:55:00|67255.2|67245.2|67257.5|67247.5|67264.2|67250.1|67248.5|67234.7|594
1653022800000|2022-05-20 05:00:00|67257.6|67247.6|67260.7|67250.7|67284.1|67274.1|67250.8|67240.1|708
1653023100000|2022-05-20 05:05:00|67260.6|67250.6|67254.3|67244.3|67265.1|67252.1|67229|67213.7|750
1653023400000|2022-05-20 05:10:00|67254.2|67244.2|67241.9|67231.9|67254.5|67244.5|67222.9|67207.4|715
1653023700000|2022-05-20 05:15:00|67241.7|67231.7|67177|67157|67256|67246|67165.4|67145.4|880
1653024000000|2022-05-20 05:20:00|67176.8|67156.8|67178|67168|67201.1|67185.8|67160.2|67145.8|764
1653024300000|2022-05-20 05:25:00|67177.9|67167.9|67159.1|67149.1|67192.8|67177.6|67158.7|67145|792
1653024600000|2022-05-20 05:30:00|67158.6|67148.6|67057.8|67037.8|67160.3|67150.3|67011.2|66991.2|1075
1653024900000|2022-05-20 05:35:00|67056.9|67036.9|66969.7|66949.7|67064.8|67047.2|66962.7|66942.7|1020
1653025200000|2022-05-20 05:40:00|66970|66950|66888.1|66868.1|66976.9|66956.9|66865.5|66845.5|1046
1653025500000|2022-05-20 05:45:00|66887.5|66867.5|66977|66957|66994.4|66974.4|66887.4|66867.4|1025
1653025800000|2022-05-20 05:50:00|66977.1|66957.1|66929|66909|67029.5|67009.5|66912.8|66892.8|1052
1653026100000|2022-05-20 05:55:00|66928.5|66908.5|66954.9|66934.9|66963.4|66943.4|66910.2|66890.2|1095
1653026400000|2022-05-20 06:00:00|66954.2|66934.2|67008.8|66988.8|67011.9|66991.9|66952.3|66932.3|994
1653026700000|2022-05-20 06:05:00|67008.6|66988.6|66927.6|66907.6|67017.5|66997.5|66927.6|66907.6|967
1653027000000|2022-05-20 06:10:00|66929.5|66909.5|66989.1|66969.1|66990.6|66970.6|66921.2|66901.2|999
1653027300000|2022-05-20 06:15:00|66991|66971|66954.2|66934.2|66999.1|66983.9|66939.6|66919.6|901
1653027600000|2022-05-20 06:20:00|66954|66934|66975.4|66955.4|66979.3|66959.3|66942.4|66922.4|878
1653027900000|2022-05-20 06:25:00|66976.5|66956.5|66981.5|66971.5|66996.4|66983.3|66972.3|66956|773
1653028200000|2022-05-20 06:30:00|66981.6|66971.6|66900.8|66880.8|66981.6|66971.6|66900.8|66880.8|740
1653028500000|2022-05-20 06:35:00|66901.8|66881.8|66920.3|66910.3|66937.7|66927.7|66893.1|66879.1|738
1653028800000|2022-05-20 06:40:00|66920.2|66910.2|66919.1|66899.1|66942.9|66926.1|66887.6|66876.7|858
1653029100000|2022-05-20 06:45:00|66919|66899|66900.3|66880.3|66926.4|66911.9|66885.7|66870.5|616
1653029400000|2022-05-20 06:50:00|66900|66880|66872.8|66862.8|66910.8|66899.2|66866.7|66851.8|762
1653029700000|2022-05-20 06:55:00|66873.2|66863.2|66830.5|66820.5|66885.7|66875.7|66828.4|66814.2|856
1653030000000|2022-05-20 07:00:00|66830.3|66820.3|66790.8|66780.8|66849.9|66833.7|66776.7|66761.9|845
1653030300000|2022-05-20 07:05:00|66793.5|66783.5|66757.1|66747.1|66795.4|66783.6|66739.7|66719.7|899
1653030600000|2022-05-20 07:10:00|66757.7|66747.7|66757.3|66747.3|66803.3|66783.3|66756|66739.9|703
1653030900000|2022-05-20 07:15:00|66756.9|66746.9|66781.2|66761.2|66782|66765.6|66730.9|66716.3|785
1653031200000|2022-05-20 07:20:00|66780.9|66760.9|66819.4|66799.4|66838.6|66823.9|66764.9|66744.9|818
1653031500000|2022-05-20 07:25:00|66819.2|66799.2|66783.7|66773.7|66827|66811.3|66775.4|66755.4|707
1653031800000|2022-05-20 07:30:00|66783.9|66773.9|66742.8|66732.8|66783.9|66773.9|66742.8|66725.1|722
1653032100000|2022-05-20 07:35:00|66743|66733|66791.5|66781.5|66791.7|66781.7|66737.5|66727.5|782
1653032400000|2022-05-20 07:40:00|66791.3|66781.3|66804|66784|66813.7|66801.2|66785.6|66771.3|781
1653032700000|2022-05-20 07:45:00|66803.8|66783.8|66808.3|66788.3|66816.3|66803.8|66770.9|66756.1|712
1653033000000|2022-05-20 07:50:00|66809.1|66789.1|66783.6|66773.6|66810.8|66800|66773.4|66757.2|744
1653033300000|2022-05-20 07:55:00|66783.3|66773.3|66828.8|66808.8|66829.8|66815.8|66782.5|66769.4|748
1653033600000|2022-05-20 08:00:00|66828.5|66808.5|66875.6|66865.6|66883.7|66868.4|66821.8|66808.5|909
1653033900000|2022-05-20 08:05:00|66874|66864|66903.6|66883.6|66916.3|66897.7|66863.1|66853.1|781
1653034200000|2022-05-20 08:10:00|66903.5|66883.5|66883.1|66873.1|66905.8|66885.8|66874.5|66860.8|783
1653034500000|2022-05-20 08:15:00|66883.2|66873.2|66886.8|66866.8|66908|66888.9|66868.4|66853.4|892
1653034800000|2022-05-20 08:20:00|66886.9|66866.9|66887.9|66877.9|66903.1|66885.5|66875.9|66865.9|787
1653035100000|2022-05-20 08:25:00|66887.7|66877.7|66864.2|66844.2|66910.1|66894.6|66850.7|66832.3|810
1653035400000|2022-05-20 08:30:00|66864.3|66844.3|66847.4|66837.4|66864.3|66844.9|66840.6|66821.4|731
1653035700000|2022-05-20 08:35:00|66847.2|66837.2|66859.7|66849.7|66874.9|66860.8|66837.8|66826.6|714
1653036000000|2022-05-20 08:40:00|66859.5|66849.5|66873.3|66863.3|66877.4|66863.6|66854.7|66840|602
1653036300000|2022-05-20 08:45:00|66873.4|66863.4|66899.6|66889.6|66907.3|66890.8|66857.6|66847.6|703
1653036600000|2022-05-20 08:50:00|66905.3|66885.3|66893.2|66883.2|66905.7|66891|66877.1|66862.6|660
1653036900000|2022-05-20 08:55:00|66893.3|66883.3|66857|66837|66895.7|66885.7|66845.6|66830.8|753
1653037200000|2022-05-20 09:00:00|66856.9|66836.9|66846.9|66826.9|66878.7|66862.5|66841.5|66825.9|483
1653037500000|2022-05-20 09:05:00|66847.1|66827.1|66813.6|66803.6|66855.3|66839.9|66811.6|66797|734
1653037800000|2022-05-20 09:10:00|66813.5|66803.5|66833.9|66823.9|66851|66836.9|66810.9|66795|621
1653038100000|2022-05-20 09:15:00|66833.8|66823.8|66785.6|66765.6|66837.4|66823.8|66779.5|66759.5|677
1653038400000|2022-05-20 09:20:00|66785.5|66765.5|66797.9|66787.9|66814.1|66794.1|66778.8|66763.4|648
1653038700000|2022-05-20 09:25:00|66797.4|66787.4|66782.5|66772.5|66799|66788|66769.3|66749.3|605
1653039000000|2022-05-20 09:30:00|66782.2|66772.2|66753.8|66733.8|66785.8|66772.2|66751.5|66731.5|752
1653039300000|2022-05-20 09:35:00|66753.7|66733.7|66784.4|66774.4|66793.4|66777.9|66750.1|66733.5|526
1653039600000|2022-05-20 09:40:00|66784.7|66774.7|66785.1|66765.1|66789.5|66774.8|66753.7|66740.1|543
1653039900000|2022-05-20 09:45:00|66785.4|66765.4|66771.4|66761.4|66801.4|66786.1|66767.1|66757.1|545
1653040200000|2022-05-20 09:50:00|66768.2|66758.2|66745.5|66725.5|66768.9|66758.2|66733.3|66717.7|564
1653040500000|2022-05-20 09:55:00|66740.1|66730.1|66777.3|66767.3|66781.6|66770|66740.1|66725.8|471
1653040800000|2022-05-20 10:00:00|66777.6|66767.6|66771.5|66761.5|66792.7|66780.3|66766.1|66756.1|439
1653041100000|2022-05-20 10:05:00|66771.3|66761.3|66742.6|66732.6|66771.8|66761.8|66741.5|66726.4|313
1653041400000|2022-05-20 10:10:00|66742.8|66732.8|66757.1|66747.1|66762.1|66749|66737.6|66727.6|242
1653041700000|2022-05-20 10:15:00|66757|66747|66768.7|66748.7|66805.2|66785.2|66739.7|66722.6|764
1653042000000|2022-05-20 10:20:00|66768.6|66748.6|66776.4|66766.4|66802.4|66787.7|66761|66741|793
1653042300000|2022-05-20 10:25:00|66781.5|66761.5|66800|66780|66818|66798|66770.3|66750.8|815
1653042600000|2022-05-20 10:30:00|66799.2|66779.2|66829.3|66819.3|66832.9|66819.8|66792.6|66773.4|764
1653042900000|2022-05-20 10:35:00|66829.5|66819.5|66816.9|66796.9|66844.3|66831.7|66812.8|66795.2|578
1653043200000|2022-05-20 10:40:00|66817|66797|66807.5|66797.5|66821.4|66807.6|66798.9|66783.6|637
1653043500000|2022-05-20 10:45:00|66807.2|66797.2|66846.8|66826.8|66848.2|66828.9|66803|66790.9|581
1653043800000|2022-05-20 10:50:00|66846.9|66826.9|66857.3|66837.3|66858.1|66843.4|66828.2|66808.2|567
1653044100000|2022-05-20 10:55:00|66857.2|66837.2|66823.8|66813.8|66858.7|66843.5|66823.1|66807.8|587
1653044400000|2022-05-20 11:00:00|66823.4|66813.4|66880.7|66860.7|66882.5|66862.5|66821.8|66808.7|786
1653044700000|2022-05-20 11:05:00|66880.3|66860.3|66870.6|66850.6|66881.7|66864.8|66851.7|66831.7|820
1653045000000|2022-05-20 11:10:00|66870.7|66850.7|66863.9|66853.9|66885.1|66869.4|66856.8|66841.6|563
1653045300000|2022-05-20 11:15:00|66861.9|66851.9|66853.9|66833.9|66866.2|66852.1|66844.5|66828.7|627
1653045600000|2022-05-20 11:20:00|66854|66834|66873.8|66863.8|66875.7|66865.7|66844.8|66830.7|668
1653045900000|2022-05-20 11:25:00|66875.3|66865.3|66870.2|66860.2|66880.2|66865.5|66849.2|66834.1|609
1653046200000|2022-05-20 11:30:00|66869.9|66859.9|66863.4|66843.4|66879.1|66863.2|66857|66838.8|639
1653046500000|2022-05-20 11:35:00|66864.1|66844.1|66855.4|66835.4|66866.8|66851.3|66845.7|66830.4|731
1653046800000|2022-05-20 11:40:00|66855.5|66835.5|66873|66853|66875.7|66855.7|66852.5|66835.4|629
1653047100000|2022-05-20 11:45:00|66873.2|66853.2|66867.9|66847.9|66873.5|66855.7|66857.5|66841.7|727
1653047400000|2022-05-20 11:50:00|66867.4|66847.4|66861.4|66851.4|66881|66864.1|66848.6|66833.9|728
1653047700000|2022-05-20 11:55:00|66861.2|66851.2|66881.7|66871.7|66882.6|66872.4|66861.2|66851.2|695
1653048000000|2022-05-20 12:00:00|66881.9|66871.9|66890.9|66880.9|66896.6|66882.8|66876.8|66866.8|615
1653048300000|2022-05-20 12:05:00|66891|66881|66899.8|66889.8|66905.9|66892.3|66880.3|66870.3|612
1653048600000|2022-05-20 12:10:00|66899.5|66889.5|66902.3|66892.3|66907.9|66893.1|66876.8|66866.8|767
1653048900000|2022-05-20 12:15:00|66901.9|66891.9|66884.8|66874.8|66907.3|66894.5|66876.3|66861.7|739
1653049200000|2022-05-20 12:20:00|66884.9|66874.9|66892.9|66872.9|66897.2|66884.4|66876.6|66864|781
1653049500000|2022-05-20 12:25:00|66893|66873|66878.2|66868.2|66897.5|66887.5|66878.1|66868.1|633
1653049800000|2022-05-20 12:30:00|66878.3|66868.3|66886.4|66876.4|66896.5|66880.7|66876.2|66864.3|676
1653050100000|2022-05-20 12:35:00|66886.5|66876.5|66880.9|66870.9|66897.1|66882.7|66874.6|66863.6|607
1653050400000|2022-05-20 12:40:00|66880.6|66870.6|66876.7|66866.7|66894.1|66878.9|66875.2|66865.2|602
1653050700000|2022-05-20 12:45:00|66876.5|66866.5|66919.5|66909.5|66924.8|66909.6|66876|66865.7|630
1653051000000|2022-05-20 12:50:00|66919.4|66909.4|66947.7|66927.7|66950.3|66930.3|66912.6|66892.6|848
1653051300000|2022-05-20 12:55:00|66947.8|66927.8|66961.2|66951.2|66979.8|66964.3|66945.7|66925.7|794
1653051600000|2022-05-20 13:00:00|66961.4|66951.4|66957.9|66947.9|66964.5|66952.3|66946|66926|891
1653051900000|2022-05-20 13:05:00|66956.9|66946.9|66954.5|66944.5|66975.5|66955.5|66946|66936|682
1653052200000|2022-05-20 13:10:00|66954.1|66944.1|66976.4|66966.4|66976.9|66966.9|66939.8|66929.8|753
1653052500000|2022-05-20 13:15:00|66976.5|66966.5|66996.7|66976.7|67013.7|66993.7|66961.5|66946.2|789
1653052800000|2022-05-20 13:20:00|66996.9|66976.9|66966.5|66946.5|67001.4|66983.7|66960.6|66945|676
1653053100000|2022-05-20 13:25:00|66966.1|66946.1|66969.1|66949.1|66973.6|66958.4|66945.4|66930.8|732
1653053400000|2022-05-20 13:30:00|66969|66949|66956.9|66946.9|66972.4|66957.3|66947.1|66932.3|833
1653053700000|2022-05-20 13:35:00|66956.7|66946.7|66939.9|66919.9|66970.7|66957.7|66929.3|66910|950
1653054000000|2022-05-20 13:40:00|66935.2|66925.2|66901.1|66891.1|66944.6|66930.2|66899.7|66879.7|846
1653054300000|2022-05-20 13:45:00|66901.3|66891.3|66939.8|66919.8|66952.1|66932.4|66898.6|66883.8|954
1653054600000|2022-05-20 13:50:00|66939.9|66919.9|66947.7|66927.7|66967.6|66947.6|66934.9|66914.9|913
1653054900000|2022-05-20 13:55:00|66947.4|66927.4|66984.2|66964.2|66993.2|66973.2|66941.9|66926.9|917
1653055200000|2022-05-20 14:00:00|66984.7|66964.7|67013.3|66993.3|67023.7|67006.8|66984.7|66964.7|985
1653055500000|2022-05-20 14:05:00|67012.5|66992.5|67029.4|67019.4|67038.5|67020.4|67006.7|66992.5|963
1653055800000|2022-05-20 14:10:00|67029.1|67019.1|66992.6|66972.6|67041.8|67030.8|66992.6|66972.6|861
1653056100000|2022-05-20 14:15:00|66989.3|66969.3|66999.1|66979.1|67014.8|66997.5|66973.1|66956.1|886
1653056400000|2022-05-20 14:20:00|66996.9|66976.9|66983.5|66973.5|67009|66994.2|66977|66962.9|846
1653056700000|2022-05-20 14:25:00|66983.6|66973.6|66976.3|66966.3|66996.3|66981.5|66961.9|66948.4|780
1653057000000|2022-05-20 14:30:00|66976.1|66966.1|66970.8|66960.8|66996.8|66980|66964.3|66954.3|849
1653057300000|2022-05-20 14:35:00|66970.9|66960.9|66992.7|66982.7|67004.8|66990.7|66970.9|66959.3|791
1653057600000|2022-05-20 14:40:00|66992.8|66982.8|67013.4|67003.4|67022.2|67007.7|66989.1|66979.1|801
1653057900000|2022-05-20 14:45:00|67013.7|67003.7|67006.3|66996.3|67026.6|67013.5|67005|66995|880
1653058200000|2022-05-20 14:50:00|67006.4|66996.4|67019.5|67009.5|67027.8|67013|66996.2|66981.1|843
1653058500000|2022-05-20 14:55:00|67019.3|67009.3|67006.8|66996.8|67027.7|67015.7|66999.8|66989.8|801
1653058800000|2022-05-20 15:00:00|67006.9|66996.9|67027.5|67017.5|67035.2|67023.5|67006.3|66993.3|826
1653059100000|2022-05-20 15:05:00|67027.3|67017.3|67052.8|67032.8|67067|67051.9|67022.1|67008.6|843
1653059400000|2022-05-20 15:10:00|67052.7|67032.7|67070.1|67060.1|67085.8|67070.3|67044.5|67029.1|888
1653059700000|2022-05-20 15:15:00|67070.2|67060.2|67080.6|67070.6|67104|67089.8|67065.1|67051.7|863
1653060000000|2022-05-20 15:20:00|67080.3|67070.3|67089.1|67079.1|67116.2|67098.1|67078.8|67068.8|884
1653060300000|2022-05-20 15:25:00|67089.7|67079.7|67071.9|67051.9|67090.2|67080.2|67042.8|67025.8|898
1653060600000|2022-05-20 15:30:00|67072.1|67052.1|67045.8|67025.8|67078.4|67063.2|67034.8|67014.8|972
1653060900000|2022-05-20 15:35:00|67045.6|67025.6|67028.4|67018.4|67048.4|67029.2|67017|66997.5|931
1653061200000|2022-05-20 15:40:00|67029.1|67019.1|67025.6|67005.6|67034|67019.1|67002.4|66982.4|804
1653061500000|2022-05-20 15:45:00|67020.8|67010.8|67011.9|67001.9|67023|67011.4|67011.3|66996.2|689
1653061800000|2022-05-20 15:50:00|67012.2|67002.2|67046.5|67026.5|67048.7|67034.1|67012.2|66999.2|773
1653062100000|2022-05-20 15:55:00|67046.4|67026.4|67052.7|67042.7|67059.2|67044.4|67038.9|67023.1|627
1653062400000|2022-05-20 16:00:00|67052.5|67042.5|67078.4|67068.4|67085.6|67073.5|67052.3|67037.7|802
1653062700000|2022-05-20 16:05:00|67079.1|67069.1|67079.8|67069.8|67081.5|67070.2|67060.7|67046|693
1653063000000|2022-05-20 16:10:00|67079.6|67069.6|67078.2|67058.2|67085.4|67072.9|67066|67052.8|588
1653063300000|2022-05-20 16:15:00|67078.1|67058.1|67064.6|67054.6|67084.4|67071.1|67061.8|67049.9|693
1653063600000|2022-05-20 16:20:00|67064.8|67054.8|67048.8|67038.8|67068.7|67054.9|67043.3|67029.5|708
1653063900000|2022-05-20 16:25:00|67048.6|67038.6|67055.8|67045.8|67057.9|67047.3|67034.4|67019.2|659
1653064200000|2022-05-20 16:30:00|67055.9|67045.9|67060.7|67050.7|67065.7|67050.7|67038.8|67024.3|712
1653064500000|2022-05-20 16:35:00|67060.5|67050.5|67069.7|67059.7|67086.2|67071.3|67057.8|67043|753
1653064800000|2022-05-20 16:40:00|67069.8|67059.8|67091.8|67071.8|67092.1|67072.2|67053.9|67039.6|759
1653065100000|2022-05-20 16:45:00|67091.5|67071.5|67088.5|67068.5|67112.5|67096|67071.8|67056.6|832
1653065400000|2022-05-20 16:50:00|67088|67068|67104.8|67084.8|67107.5|67091.9|67078.8|67063.6|922
1653065700000|2022-05-20 16:55:00|67100|67090|67095.5|67085.5|67112.2|67097.2|67085.3|67071.2|790
1653066000000|2022-05-20 17:00:00|67095.7|67085.7|67112.5|67092.5|67124.1|67107.5|67093.5|67081.3|858
1653066300000|2022-05-20 17:05:00|67112.6|67092.6|67125.2|67115.2|67135|67115.5|67098.5|67081.8|806
1653066600000|2022-05-20 17:10:00|67125.1|67115.1|67156.9|67136.9|67157.7|67141.8|67123.2|67108.5|823
1653066900000|2022-05-20 17:15:00|67156.4|67136.4|67150|67140|67168.9|67149.9|67136.6|67121.6|722
1653067200000|2022-05-20 17:20:00|67154.4|67134.4|67152.8|67142.8|67161.5|67147.3|67148.3|67132.8|662
1653067500000|2022-05-20 17:25:00|67152.4|67142.4|67148.5|67138.5|67157.7|67143.3|67146.9|67134.2|736
1653067800000|2022-05-20 17:30:00|67148.6|67138.6|67109.2|67099.2|67151.3|67139.2|67108.7|67095.5|731
1653068100000|2022-05-20 17:35:00|67115.8|67095.8|67089.6|67079.6|67115.8|67102.6|67085.6|67070.9|777
1653068400000|2022-05-20 17:40:00|67095|67075|67111.4|67101.4|67128.2|67112.7|67091.1|67075|589
1653068700000|2022-05-20 17:45:00|67111.5|67101.5|67106.7|67086.7|67118.2|67103.1|67070.9|67056.6|802
1653069000000|2022-05-20 17:50:00|67105.5|67085.5|67099.9|67079.9|67127.3|67112.8|67096.6|67079.9|776
1653069300000|2022-05-20 17:55:00|67099.8|67079.8|67120|67100|67132.9|67112.9|67087.9|67072.7|763
1653069600000|2022-05-20 18:00:00|67120.1|67100.1|67110.2|67090.2|67135.2|67119.9|67104.9|67090|635
1653069900000|2022-05-20 18:05:00|67111.5|67091.5|67134.4|67114.4|67146.3|67131.2|67102.6|67087.1|618
1653070200000|2022-05-20 18:10:00|67129.6|67119.6|67140.3|67120.3|67146.7|67126.7|67112|67096.8|641
1653070500000|2022-05-20 18:15:00|67141.2|67121.2|67143.4|67123.4|67159.7|67146|67130.6|67115|776
1653070800000|2022-05-20 18:20:00|67143.3|67123.3|67141.6|67131.6|67157.4|67142.8|67133|67118.7|689
1653071100000|2022-05-20 18:25:00|67141.5|67131.5|67164.8|67144.8|67170.9|67155.3|67138.5|67124.5|654
1653071400000|2022-05-20 18:30:00|67164.9|67144.9|67165.7|67145.7|67180.4|67165.3|67150.9|67135.5|503
1653071700000|2022-05-20 18:35:00|67165|67145|67147.9|67137.9|67165.4|67150|67141.3|67126.3|731
1653072000000|2022-05-20 18:40:00|67147.8|67137.8|67131.3|67121.3|67157.5|67144.2|67127.8|67117.8|582
1653072300000|2022-05-20 18:45:00|67131.8|67121.8|67116.2|67106.2|67145.9|67135.8|67114.5|67096|627
1653072600000|2022-05-20 18:50:00|67116.3|67106.3|67109.4|67089.4|67126.2|67112.2|67096.4|67081.6|684
1653072900000|2022-05-20 18:55:00|67110.9|67090.9|67110.4|67090.4|67117.7|67101.7|67100.4|67085.1|837
1653073200000|2022-05-20 19:00:00|67109.9|67089.9|67080|67060|67109.9|67089.9|67060.1|67043.8|686
1653073500000|2022-05-20 19:05:00|67075.2|67065.2|67078.7|67068.7|67094.7|67079.7|67065.2|67050.9|586
1653073800000|2022-05-20 19:10:00|67078.6|67068.6|67093.1|67073.1|67102.2|67087.3|67078.6|67063.7|621
1653074100000|2022-05-20 19:15:00|67088.3|67078.3|67085|67075|67101.6|67086.6|67075.6|67057.7|707
1653074400000|2022-05-20 19:20:00|67085.1|67075.1|67051.5|67041.5|67094.6|67079.3|67049.7|67032.4|485
1653074700000|2022-05-20 19:25:00|67051.6|67041.6|67062.7|67042.7|67069.8|67054.8|67049.8|67034.3|500
1653075000000|2022-05-20 19:30:00|67062.6|67042.6|67043.1|67033.1|67063.9|67049|67034.3|67018.2|387
1653075300000|2022-05-20 19:35:00|67043.2|67033.2|67028.9|67018.9|67049.6|67034.2|67026.8|67009.5|544
1653075600000|2022-05-20 19:40:00|67029.2|67019.2|67039.3|67019.3|67051.6|67031.9|67021.1|67007.5|557
1653075900000|2022-05-20 19:45:00|67037.9|67017.9|67049.8|67029.8|67060.8|67035.1|67035.3|67015.3|571
1653076200000|2022-05-20 19:50:00|67049|67029|67039.8|67019.8|67086|67042.7|67036.7|67019.1|504
1653076500000|2022-05-20 19:55:00|67039.9|67019.9|67032.8|67022.8|67050|67033.7|67031.3|67016.8|419
1653076800000|2022-05-20 20:00:00|67032.1|67022.1|67059.6|67039.6|67066.5|67046.5|67032.1|67016.3|411
1653077100000|2022-05-20 20:05:00|67059.3|67039.3|67072.9|67052.9|67086.6|67060.1|67058.4|67021.9|395
1653077400000|2022-05-20 20:10:00|67072.8|67052.8|67035.5|67015.5|67073.9|67053.9|67031.2|67011.2|452
1653077700000|2022-05-20 20:15:00|67035.6|67015.6|67026.1|67006.1|67047.5|67030.8|67025.1|67005.1|273
1653078000000|2022-05-20 20:20:00|67026.2|67006.2|67028.3|67008.3|67030.6|67012.3|67019.3|66999.3|194
1653078300000|2022-05-20 20:25:00|67028.2|67008.2|67010.9|66990.9|67028.7|67008.7|67007.8|66987.8|575
1653078600000|2022-05-20 20:30:00|67008.8|66988.8|67018|66998|67022.5|67002.5|67005.6|66985.6|276
1653078900000|2022-05-20 20:35:00|67018.2|66998.2|67015.5|66995.5|67019.1|66999.1|67014.1|66994.1|296
1653079200000|2022-05-20 20:40:00|67015.6|66995.6|67000.4|66980.4|67020.5|67000.5|66996.3|66976.3|400
1653079500000|2022-05-20 20:45:00|67000.8|66980.8|67048.1|66945.4|67084.3|66986.2|66966.2|66907.3|614
1653079800000|2022-05-20 20:50:00|67040.4|66945.6|67007.5|66913.8|67097.5|66978.5|66961.2|66884.8|650
1653080100000|2022-05-20 20:55:00|67002.2|66923|67012.1|66930.4|67051.4|66958.5|66950|66866.4|504
1653249600000|2022-05-22 20:00:00|67063.8|66942.8|67063.8|66942.8|67063.8|66942.8|67063.8|66942.8|1
1653253800000|2022-05-22 21:10:00|67009.8|66883.8|67008.2|66882.2|67009.8|66883.8|67008.1|66882.1|4
1653254100000|2022-05-22 21:15:00|67018.2|66892.2|67008.3|66882.3|67018.3|66892.3|67008.3|66882.3|3
1653254400000|2022-05-22 21:20:00|67008.4|66882.4|67007.4|66883.4|67008.4|66883.4|67007.4|66882.4|2
1653254700000|2022-05-22 21:25:00|67004.6|66885.6|67064.5|66945.5|67064.5|66945.5|67004.6|66885.6|66
1653255000000|2022-05-22 21:30:00|67021.2|66902.2|67051.9|66932.9|67065.1|66946.1|67021.2|66902.2|58
1653255300000|2022-05-22 21:35:00|67052|66933|67052.1|66933.1|67065.4|66946.4|67052|66933|10
1653255600000|2022-05-22 21:40:00|67065.4|66946.4|67052|66933|67065.4|66946.4|67026.2|66907.2|17
1653255900000|2022-05-22 21:45:00|67065.4|66946.4|67014.5|66895.5|67065.4|66946.4|66979.7|66860.7|58
1653256200000|2022-05-22 21:50:00|67016.3|66897.3|67014.5|66895.5|67016.3|66897.3|66982.6|66863.6|37
1653256500000|2022-05-22 21:55:00|67018.6|66899.6|67005.4|66886.4|67018.6|66899.6|67003.6|66884.6|24
1653256800000|2022-05-22 22:00:00|67014.5|66895.5|66989.9|66870.9|67052.7|66933.7|66966.9|66847.9|183
1653257100000|2022-05-22 22:05:00|66978.4|66859.4|67011.3|66892.3|67016.8|66897.8|66978.4|66859.4|217
1653257400000|2022-05-22 22:10:00|67006.4|66887.4|67016.5|66897.5|67028.5|66909.5|66998.8|66879.8|129
1653257700000|2022-05-22 22:15:00|67026.6|66907.6|67064.9|66945.9|67075.5|66962|67013.7|66894.7|115
1653258000000|2022-05-22 22:20:00|67064.8|66945.8|67078.9|66959.9|67095.4|66976.4|67050.1|66944.2|232
1653258300000|2022-05-22 22:25:00|67085.4|66966.4|67078.5|66959.5|67100.6|66981.6|67078.5|66959.5|99
1653258600000|2022-05-22 22:30:00|67086.9|66967.9|67040.3|66962.2|67095.6|66976.6|67036.1|66938.8|180
1653258900000|2022-05-22 22:35:00|67040|66963.6|67044.8|66957.3|67051.5|66970.8|67037.9|66949.8|115
1653259200000|2022-05-22 22:40:00|67052.1|66948.4|67052.9|66948.2|67061.2|66975.4|67021.5|66941.6|119
1653259500000|2022-05-22 22:45:00|67050.2|66951.3|67043.7|66955.1|67056.4|66961.8|67021.9|66937.1|113
1653259800000|2022-05-22 22:50:00|67047.5|66949.3|67046.9|66952|67055|66962|67017.6|66938.1|107
1653260100000|2022-05-22 22:55:00|67025.9|66954.6|67044.9|66956.1|67058.1|66960.4|67016|66951.2|88
1653260400000|2022-05-22 23:00:00|67036.2|66960.9|67028.6|66972.1|67043.3|66980|67003.5|66956.7|177
1653260700000|2022-05-22 23:05:00|67027.4|66972.7|67025.4|66964.2|67034.9|66979.7|67004.3|66957.2|156
1653261000000|2022-05-22 23:10:00|67017.6|66973.7|67013.5|66973.2|67036.9|66977.3|67003.1|66950|180
1653261300000|2022-05-22 23:15:00|67012.5|66973.4|67013.9|66972.7|67034.6|66977.2|67006.8|66967.1|166
1653261600000|2022-05-22 23:20:00|67013.4|66973.7|67008.6|66973.7|67019|66978.3|67006.3|66970|161
1653261900000|2022-05-22 23:25:00|67008.7|66973.9|67014.5|66974|67017.9|66980.5|67007.1|66971.3|194
1653262200000|2022-05-22 23:30:00|67016.8|66973.5|67011.3|66976.5|67018.6|66978.4|67008.5|66971.8|123
1653262500000|2022-05-22 23:35:00|67008.5|66977.2|67017.9|66973.5|67019.1|66983.2|67002.7|66972.2|111
1653262800000|2022-05-22 23:40:00|67018.2|66973.6|67009.8|66974.2|67047.4|66979.3|67008.8|66950.6|129
1653263100000|2022-05-22 23:45:00|67012.1|66973.2|67011.7|66978.1|67015.6|66981.8|67008.4|66971.9|168
1653263400000|2022-05-22 23:50:00|67011.8|66978.5|67011.8|66979.5|67016.2|66983.7|67003.6|66972.7|119
1653263700000|2022-05-22 23:55:00|67012.8|66978.1|67025.1|66966.3|67030|66995.6|67002.9|66965.6|152
1653264000000|2022-05-23 00:00:00|67022.2|66969|66986.1|66966.1|67029.8|66974|66980.7|66951.2|738
1653264300000|2022-05-23 00:05:00|66985.1|66965.1|66988.7|66968.7|67000.2|66980.2|66984|66964|853
1653264600000|2022-05-23 00:10:00|66988.8|66968.8|66975.9|66955.9|66989.4|66969.4|66974.7|66954.7|443
1653264900000|2022-05-23 00:15:00|66974.3|66954.3|66948.8|66928.8|66983.1|66959|66948.2|66914.2|664
1653265200000|2022-05-23 00:20:00|66948.6|66928.6|66928.6|66908.6|66952.9|66931.1|66912.8|66871.5|660
1653265500000|2022-05-23 00:25:00|66929.7|66909.7|66920.6|66900.6|66952|66932|66918.6|66898.6|743
1653265800000|2022-05-23 00:30:00|66920.4|66900.4|66883.6|66863.6|66921.5|66901.5|66882.6|66862.6|688
1653266100000|2022-05-23 00:35:00|66883.3|66863.3|66830.9|66810.9|66884|66864.8|66819.5|66799.5|548
1653266400000|2022-05-23 00:40:00|66831|66811|66846.7|66826.7|66881.9|66861.9|66830.2|66810.2|637
1653266700000|2022-05-23 00:45:00|66846.8|66826.8|66853|66833|66869.3|66849.3|66832.9|66812.9|674
1653267000000|2022-05-23 00:50:00|66852.4|66832.4|66906|66886|66906.3|66886.3|66843.2|66823.2|724
1653267300000|2022-05-23 00:55:00|66907.8|66887.8|66928|66908|66942.9|66922.9|66892.2|66872.2|792
1653267600000|2022-05-23 01:00:00|66928.9|66908.9|66917.2|66897.2|66944.6|66924.6|66910.7|66890.7|914
1653267900000|2022-05-23 01:05:00|66916.7|66896.7|66914.3|66894.3|66932.3|66912.3|66897.2|66877.2|848
1653268200000|2022-05-23 01:10:00|66914.2|66894.2|66888.1|66868.1|66916.6|66896.6|66886.8|66866.8|840
1653268500000|2022-05-23 01:15:00|66889.3|66869.3|66873.2|66853.2|66890.6|66875|66853.3|66838.4|822
1653268800000|2022-05-23 01:20:00|66873.7|66853.7|66903|66883|66905.8|66890.7|66867.9|66847.9|879
1653269100000|2022-05-23 01:25:00|66903.2|66883.2|66880.1|66870.1|66905.9|66894.8|66876.3|66857.5|793
1653269400000|2022-05-23 01:30:00|66879.8|66869.8|66926|66906|66926|66906|66861.3|66851.3|861
1653269700000|2022-05-23 01:35:00|66925.7|66905.7|66911.3|66891.3|66949.2|66932.4|66905.2|66890.1|890
1653270000000|2022-05-23 01:40:00|66911.5|66891.5|66923.2|66903.2|66942.5|66927.6|66901.8|66881.8|869
1653270300000|2022-05-23 01:45:00|66922.9|66902.9|67007.9|66987.9|67009.4|66990.1|66912.5|66898|959
1653270600000|2022-05-23 01:50:00|67007.8|66987.8|67030.6|67010.6|67042.8|67023.6|66995.9|66975.9|938
1653270900000|2022-05-23 01:55:00|67030.5|67010.5|67010.1|67000.1|67045.4|67031.4|67005.3|66989.6|915
1653271200000|2022-05-23 02:00:00|67009.7|66999.7|67036.2|67026.2|67039.1|67026.4|66982.9|66968.7|853
1653271500000|2022-05-23 02:05:00|67035.7|67025.7|67026.1|67016.1|67040.5|67027.5|67012.2|66996.3|784
1653271800000|2022-05-23 02:10:00|67026|67016|66993.7|66983.7|67046.8|67033.9|66991.1|66976.7|840
1653272100000|2022-05-23 02:15:00|66992.3|66982.3|67015.4|66995.4|67035.2|67019.2|66983.2|66969.1|794
1653272400000|2022-05-23 02:20:00|67014.8|66994.8|66982.9|66972.9|67015.5|67001.9|66972|66962|767
1653272700000|2022-05-23 02:25:00|66983|66973|66994.5|66984.5|66994.7|66984.7|66957.1|66942.1|695
1653273000000|2022-05-23 02:30:00|66994.1|66984.1|67013.6|67003.6|67028.7|67013.1|66988.7|66973.4|700
1653273300000|2022-05-23 02:35:00|67013.7|67003.7|66992.6|66982.6|67020.5|67005.7|66988|66977.1|667
1653273600000|2022-05-23 02:40:00|66992.5|66982.5|66987|66977|66996.2|66986.2|66965.2|66949|680
1653273900000|2022-05-23 02:45:00|66986.4|66976.4|66996.3|66986.3|67001.1|66989.4|66984.7|66974.7|733
1653274200000|2022-05-23 02:50:00|66995.9|66985.9|66967.4|66957.4|66998.4|66988.4|66966.4|66956.4|625
1653274500000|2022-05-23 02:55:00|66967.2|66957.2|66953.2|66933.2|66975.6|66965.6|66929.3|66919.3|748
1653274800000|2022-05-23 03:00:00|66951|66941|66881.8|66861.8|66954.4|66942.3|66878.7|66861.4|877
1653275100000|2022-05-23 03:05:00|66882.3|66862.3|66880.6|66870.6|66909.9|66894.9|66876.5|66856.5|836
1653275400000|2022-05-23 03:10:00|66879.5|66869.5|66912.2|66902.2|66930.1|66915|66878.6|66868.6|692
1653275700000|2022-05-23 03:15:00|66912.3|66902.3|66912.6|66902.6|66920.8|66907.9|66899.9|66889.9|680
1653276000000|2022-05-23 03:20:00|66912.2|66902.2|66921.2|66911.2|66928.6|66918.6|66899.9|66889.9|487
1653276300000|2022-05-23 03:25:00|66920.8|66910.8|66944.4|66934.4|66956.8|66944.2|66920.7|66910.7|691
1653276600000|2022-05-23 03:30:00|66944.3|66934.3|66937.2|66927.2|66968.1|66958.1|66933.4|66923.4|619
1653276900000|2022-05-23 03:35:00|66936.8|66926.8|66958|66948|66970.9|66960.9|66929.7|66919.7|698
1653277200000|2022-05-23 03:40:00|66957.6|66947.6|66962.3|66952.3|66968.1|66958.1|66944.3|66933.7|627
1653277500000|2022-05-23 03:45:00|66962.2|66952.2|66951.2|66941.2|66967|66957|66945.6|66935.6|579
1653277800000|2022-05-23 03:50:00|66951.4|66941.4|66934.8|66924.8|66957.4|66947.4|66924.8|66914.8|544
1653278100000|2022-05-23 03:55:00|66934.7|66924.7|66936.7|66926.7|66946.8|66932.2|66926|66914.3|567
1653278400000|2022-05-23 04:00:00|66936.8|66926.8|66930.3|66920.3|66941.2|66931.2|66923.5|66913.5|483
1653278700000|2022-05-23 04:05:00|66930.4|66920.4|66929.1|66919.1|66941.7|66931.7|66927.1|66917.1|368
1653279000000|2022-05-23 04:10:00|66928.9|66918.9|66944.7|66934.7|66947.3|66937.3|66924.7|66912.1|497
1653279300000|2022-05-23 04:15:00|66944.6|66934.6|66939.6|66929.6|66948.5|66938.5|66936.9|66926.9|442
1653279600000|2022-05-23 04:20:00|66939.7|66929.7|66937.6|66927.6|66946.3|66936.3|66937|66927|263
1653279900000|2022-05-23 04:25:00|66938.1|66928.1|66929.4|66919.4|66940.2|66930.2|66925.5|66915.5|350
1653280200000|2022-05-23 04:30:00|66929.2|66919.2|66937|66927|66937.8|66927.8|66922.4|66912.4|354
1653280500000|2022-05-23 04:35:00|66936.8|66926.8|66947.3|66937.3|66949|66939|66935.5|66925.5|377
1653280800000|2022-05-23 04:40:00|66947.5|66937.5|66949.4|66939.4|66953.3|66943.3|66940.5|66930.5|331
1653281100000|2022-05-23 04:45:00|66949.6|66939.6|66940.4|66930.4|66952.7|66942.7|66939.5|66929.5|291
1653281400000|2022-05-23 04:50:00|66940.2|66930.2|66947|66937|66948.1|66938.1|66938.7|66928.7|324
1653281700000|2022-05-23 04:55:00|66946.9|66936.9|66960.2|66950.2|66964.3|66954.3|66945.3|66935.3|344
1653282000000|2022-05-23 05:00:00|66960.3|66950.3|66957.7|66947.7|66971.1|66961.1|66955.1|66945.1|620
1653282300000|2022-05-23 05:05:00|66957.4|66947.4|66951.9|66941.9|66962.6|66952.6|66950.9|66940.9|416
1653282600000|2022-05-23 05:10:00|66951.8|66941.8|66951.4|66941.4|66971.1|66960.8|66951|66937|448
1653282900000|2022-05-23 05:15:00|66951.5|66941.5|66946.1|66936.1|66955.6|66943|66941.5|66929.4|406
1653283200000|2022-05-23 05:20:00|66945.7|66935.7|66937|66927|66954.6|66944.6|66935.2|66925.2|589
1653283500000|2022-05-23 05:25:00|66937.6|66927.6|66946.4|66936.4|66948.2|66938.2|66932.6|66922.6|436
1653283800000|2022-05-23 05:30:00|66946.3|66936.3|66946.7|66936.7|66957.8|66947.8|66944.8|66934.8|587
1653284100000|2022-05-23 05:35:00|66947.5|66937.5|66928.7|66918.7|66956.3|66946.3|66920|66910|490
1653284400000|2022-05-23 05:40:00|66928.3|66918.3|66906.2|66896.2|66931.1|66921.1|66903.6|66893.6|563
1653284700000|2022-05-23 05:45:00|66906.8|66896.8|66673.7|66653.7|66906.8|66896.8|66639.3|66619.3|922
1653285000000|2022-05-23 05:50:00|66673.1|66653.1|66628.8|66608.8|66689.8|66669.8|66609.4|66589.4|1036
1653285300000|2022-05-23 05:55:00|66627.1|66607.1|66667.5|66647.5|66686.2|66666.2|66558.3|66531|1011
1653285600000|2022-05-23 06:00:00|66668.3|66648.3|66659.3|66639.3|66670.5|66650.5|66628.3|66608.3|931
1653285900000|2022-05-23 06:05:00|66659.1|66639.1|66668.1|66648.1|66677.8|66657.8|66636|66616|811
1653286200000|2022-05-23 06:10:00|66668.7|66648.7|66673.5|66653.5|66680.2|66660.2|66643.9|66627|878
1653286500000|2022-05-23 06:15:00|66674.1|66654.1|66659.6|66639.6|66695|66681.3|66648.9|66634.5|801
1653286800000|2022-05-23 06:20:00|66660.5|66640.5|66676.7|66666.7|66678.9|66667.1|66648.7|66633.6|716
1653287100000|2022-05-23 06:25:00|66676.6|66666.6|66711.4|66701.4|66749.6|66729.6|66669.5|66659.5|837
1653287400000|2022-05-23 06:30:00|66710.9|66700.9|66699.9|66679.9|66712.4|66700.9|66682.2|66667.5|785
1653287700000|2022-05-23 06:35:00|66700.1|66680.1|66705.1|66685.1|66725|66710|66682.9|66662.9|813
1653288000000|2022-05-23 06:40:00|66705.3|66685.3|66685.9|66665.9|66724.4|66708.8|66663|66645.4|787
1653288300000|2022-05-23 06:45:00|66685.5|66665.5|66679.1|66669.1|66695.4|66679.3|66646.2|66631.5|589
1653288600000|2022-05-23 06:50:00|66680.6|66670.6|66678.8|66668.8|66694.4|66680.5|66664|66648.9|627
1653288900000|2022-05-23 06:55:00|66679.5|66669.5|66681.3|66671.3|66697.8|66687.3|66663.5|66648.5|727
1653289200000|2022-05-23 07:00:00|66681.2|66671.2|66713.4|66703.4|66716.3|66705.4|66681.2|66671.2|765
1653289500000|2022-05-23 07:05:00|66713.1|66703.1|66726.8|66716.8|66755.6|66742.5|66711.2|66694.8|766
1653289800000|2022-05-23 07:10:00|66726.7|66716.7|66794.6|66774.6|66794.6|66774.6|66710|66700|896
1653290100000|2022-05-23 07:15:00|66795.5|66775.5|66771.3|66761.3|66822.7|66804.5|66771|66757.7|870
1653290400000|2022-05-23 07:20:00|66771.9|66761.9|66759.2|66749.2|66784.2|66769.6|66750.3|66730.3|731
1653290700000|2022-05-23 07:25:00|66759.1|66749.1|66764.1|66754.1|66785.4|66770.8|66755.8|66743.3|809
1653291000000|2022-05-23 07:30:00|66764|66754|66767.6|66757.6|66801|66783.7|66744.1|66731.6|876
1653291300000|2022-05-23 07:35:00|66767.5|66757.5|66804.1|66794.1|66807|66797|66766.3|66756.3|785
1653291600000|2022-05-23 07:40:00|66809.4|66789.4|66850.3|66830.3|66858.4|66844.2|66803.1|66788.9|872
1653291900000|2022-05-23 07:45:00|66850.4|66830.4|66831.5|66821.5|66851.6|66840.4|66820.4|66804.4|912
1653292200000|2022-05-23 07:50:00|66831.2|66821.2|66799|66789|66840|66825|66794.6|66779.1|712
1653292500000|2022-05-23 07:55:00|66799.4|66789.4|66776.4|66766.4|66802|66792|66773.3|66760.4|664
1653292800000|2022-05-23 08:00:00|66774.8|66764.8|66745.1|66735.1|66778.6|66764.8|66741|66731|738
1653293100000|2022-05-23 08:05:00|66745.2|66735.2|66709.2|66689.2|66758.6|66745.5|66702.5|66688.5|766
1653293400000|2022-05-23 08:10:00|66707.1|66697.1|66739.8|66719.8|66741.8|66731.1|66702.5|66688|901
1653293700000|2022-05-23 08:15:00|66739.9|66719.9|66697.4|66687.4|66739.9|66725.4|66681.8|66671.8|892
1653294000000|2022-05-23 08:20:00|66702.1|66692.1|66678.7|66668.7|66702.7|66692.7|66663.7|66653.7|723
1653294300000|2022-05-23 08:25:00|66678.4|66668.4|66693.3|66683.3|66707.1|66692.9|66667.6|66657.6|834
1653294600000|2022-05-23 08:30:00|66692.6|66682.6|66733.3|66723.3|66733.8|66723.8|66691.9|66681.9|648
1653294900000|2022-05-23 08:35:00|66734.1|66724.1|66726.2|66716.2|66756.1|66746.1|66723.8|66710.7|745
1653295200000|2022-05-23 08:40:00|66725.8|66715.8|66745.1|66735.1|66745.6|66735.6|66715.6|66705.6|634
1653295500000|2022-05-23 08:45:00|66745.3|66735.3|66717.6|66707.6|66749.3|66739.3|66715.8|66705.8|649
1653295800000|2022-05-23 08:50:00|66717.8|66707.8|66700.2|66690.2|66722.8|66709.7|66697.4|66685.6|595
1653296100000|2022-05-23 08:55:00|66700.8|66690.8|66713.2|66703.2|66714.8|66703.7|66689.8|66677.3|669
1653296400000|2022-05-23 09:00:00|66713.4|66703.4|66699|66689|66720.5|66710.5|66698.9|66685.8|601
1653296700000|2022-05-23 09:05:00|66704|66684|66667|66657|66705.4|66690.2|66661.8|66648|682
1653297000000|2022-05-23 09:10:00|66667.1|66657.1|66652.4|66642.4|66686.3|66671.5|66651.5|66640.3|763
1653297300000|2022-05-23 09:15:00|66652.5|66642.5|66656|66636|66662.2|66647|66626.6|66616.6|777
1653297600000|2022-05-23 09:20:00|66655.7|66635.7|66630|66620|66663.6|66649|66625.7|66609.9|644
1653297900000|2022-05-23 09:25:00|66629.6|66619.6|66632.4|66622.4|66650.1|66640.1|66627|66617|691
1653298200000|2022-05-23 09:30:00|66632.7|66622.7|66639.8|66629.8|66642.8|66629.8|66623.5|66613.5|635
1653298500000|2022-05-23 09:35:00|66640.4|66630.4|66618.1|66608.1|66640.5|66630.5|66617.6|66607.6|666
1653298800000|2022-05-23 09:40:00|66618.3|66608.3|66572.2|66562.2|66620.3|66610.3|66571.9|66560.5|736
1653299100000|2022-05-23 09:45:00|66572.4|66562.4|66607|66597|66609|66597.1|66558.3|66545.1|832
1653299400000|2022-05-23 09:50:00|66606.9|66596.9|66594|66584|66623.2|66611.5|66593.2|66577.3|767
1653299700000|2022-05-23 09:55:00|66594.1|66584.1|66554.7|66544.7|66613.7|66598|66551.4|66541.4|577
1653300000000|2022-05-23 10:00:00|66555.3|66545.3|66601.3|66581.3|66605.7|66587.3|66550.2|66532.4|729
1653300300000|2022-05-23 10:05:00|66601.4|66581.4|66584.6|66564.6|66605.3|66589.8|66579.9|66564.2|455
1653300600000|2022-05-23 10:10:00|66584.7|66564.7|66579.6|66559.6|66585.2|66569.8|66555.3|66540.2|484
1653300900000|2022-05-23 10:15:00|66579.4|66559.4|66620.5|66610.5|66627.2|66611.4|66575.2|66555.2|764
1653301200000|2022-05-23 10:20:00|66620.4|66610.4|66643.5|66623.5|66658.1|66641.7|66620.2|66605.9|622
1653301500000|2022-05-23 10:25:00|66643|66623|66603.7|66593.7|66644.9|66627.7|66602.9|66589.2|748
1653301800000|2022-05-23 10:30:00|66603.4|66593.4|66584.9|66574.9|66603.7|66593.7|66582.8|66567.6|611
1653302100000|2022-05-23 10:35:00|66585.1|66575.1|66587.6|66577.6|66596.4|66581.8|66569.4|66559.4|679
1653302400000|2022-05-23 10:40:00|66587.9|66577.9|66612|66602|66613.4|66603.4|66586.8|66576.8|493
1653302700000|2022-05-23 10:45:00|66611.9|66601.9|66598|66588|66629.7|66616.6|66598|66587.1|602
1653303000000|2022-05-23 10:50:00|66598.1|66588.1|66577.7|66567.7|66601.7|66589.3|66572.9|66562.9|590
1653303300000|2022-05-23 10:55:00|66577.5|66567.5|66557.2|66547.2|66579.4|66568.5|66557.2|66547.2|580
1653303600000|2022-05-23 11:00:00|66556.8|66546.8|66523.5|66503.5|66566.5|66551.5|66518.5|66498.5|797
1653303900000|2022-05-23 11:05:00|66522.9|66502.9|66518.8|66498.8|66538.4|66524|66489.8|66475.1|827
1653304200000|2022-05-23 11:10:00|66516.8|66506.8|66493.6|66483.6|66529.8|66513.3|66491.6|66478|814
1653304500000|2022-05-23 11:15:00|66493.5|66483.5|66507|66497|66519.9|66509.9|66492.3|66482.3|665
1653304800000|2022-05-23 11:20:00|66506.9|66496.9|66493.1|66483.1|66506.9|66496.9|66483.7|66473|535
1653305100000|2022-05-23 11:25:00|66493.3|66483.3|66499.5|66489.5|66503.6|66493.6|66485.6|66475.6|664
1653305400000|2022-05-23 11:30:00|66499.6|66489.6|66512.7|66502.7|66519.5|66509.5|66497.9|66487.9|590
1653305700000|2022-05-23 11:35:00|66512.6|66502.6|66526.9|66516.9|66539.4|66523|66512|66499.7|643
1653306000000|2022-05-23 11:40:00|66527|66517|66518.3|66508.3|66527.4|66517.3|66506.7|66494.2|586
1653306300000|2022-05-23 11:45:00|66518.2|66508.2|66514.4|66504.4|66542.3|66527.5|66510.7|66500.7|508
1653306600000|2022-05-23 11:50:00|66514.1|66504.1|66496.9|66486.9|66520.9|66510.9|66489.6|66476.4|743
1653306900000|2022-05-23 11:55:00|66496.8|66486.8|66536|66516|66538.1|66522.5|66495|66480.2|718
1653307200000|2022-05-23 12:00:00|66535.2|66515.2|66542|66532|66555.7|66543.3|66524.7|66509.9|688
1653307500000|2022-05-23 12:05:00|66541.2|66531.2|66547.5|66537.5|66558|66543.3|66538.2|66524.3|653
1653307800000|2022-05-23 12:10:00|66546.9|66536.9|66550.3|66540.3|66562|66552|66546.8|66532.9|533
1653308100000|2022-05-23 12:15:00|66550.2|66540.2|66531|66521|66553.4|66543.4|66518.7|66505.7|659
1653308400000|2022-05-23 12:20:00|66527.8|66517.8|66539.9|66529.9|66546.3|66531.1|66505.4|66489.8|793
1653308700000|2022-05-23 12:25:00|66544.6|66524.6|66605.6|66585.6|66605.6|66585.6|66522.7|66507.7|889
1653309000000|2022-05-23 12:30:00|66607.7|66587.7|66619.9|66609.9|66644.8|66624.8|66607.6|66587.6|880
1653309300000|2022-05-23 12:35:00|66620|66610|66611.3|66591.3|66630.1|66617.4|66604.2|66590.8|642
1653309600000|2022-05-23 12:40:00|66611.5|66591.5|66612.7|66592.7|66617.4|66602.2|66600.9|66587.2|567
1653309900000|2022-05-23 12:45:00|66612.5|66592.5|66619.7|66609.7|66631|66617.3|66607.1|66592.3|802
1653310200000|2022-05-23 12:50:00|66619.5|66609.5|66610|66600|66626.7|66611.7|66603.2|66589.8|790
1653310500000|2022-05-23 12:55:00|66610.3|66600.3|66608.5|66598.5|66621.5|66606.1|66604.4|66590.2|843
1653310800000|2022-05-23 13:00:00|66608.1|66598.1|66633.5|66613.5|66661.1|66641.1|66607|66592.7|876
1653311100000|2022-05-23 13:05:00|66632.9|66612.9|66628.9|66608.9|66647.5|66627.5|66617.5|66600.4|909
1653311400000|2022-05-23 13:10:00|66629.1|66609.1|66605.8|66595.8|66638.5|66621.4|66603.6|66591.8|884
1653311700000|2022-05-23 13:15:00|66605.6|66595.6|66587.3|66577.3|66605.7|66595.7|66575|66559.4|894
1653312000000|2022-05-23 13:20:00|66586.5|66576.5|66576.4|66566.4|66600.2|66587.7|66576.1|66561.4|828
1653312300000|2022-05-23 13:25:00|66576.5|66566.5|66582.8|66572.8|66594.6|66575.7|66568.6|66558.6|776
1653312600000|2022-05-23 13:30:00|66582.3|66572.3|66609.7|66589.7|66617|66600.7|66581.2|66566.8|1060
1653312900000|2022-05-23 13:35:00|66609.3|66589.3|66654|66634|66665.5|66645.5|66600.1|66584.1|1028
1653313200000|2022-05-23 13:40:00|66654.2|66634.2|66623.9|66613.9|66658.6|66641.3|66608.9|66594.2|956
1653313500000|2022-05-23 13:45:00|66623.7|66613.7|66599|66589|66635.9|66621.4|66597.4|66583.5|1009
1653313800000|2022-05-23 13:50:00|66598.8|66588.8|66584.5|66574.5|66602.3|66589.5|66564.2|66549.7|973
1653314100000|2022-05-23 13:55:00|66583.2|66573.2|66607.9|66597.9|66615.4|66605.4|66580.3|66570.3|903
1653314400000|2022-05-23 14:00:00|66607.8|66597.8|66654.4|66644.4|66671.5|66651.5|66607.8|66597.8|863
1653314700000|2022-05-23 14:05:00|66653.6|66643.6|66619.5|66609.5|66660.2|66647.2|66618.2|66608.2|813
1653315000000|2022-05-23 14:10:00|66619.8|66609.8|66628.2|66618.2|66637.8|66622.8|66608.6|66598.6|811
1653315300000|2022-05-23 14:15:00|66628.1|66618.1|66587.3|66577.3|66631.6|66618.3|66585.8|66575.4|914
1653315600000|2022-05-23 14:20:00|66587.2|66577.2|66586.3|66576.3|66598.6|66585|66585.8|66575.6|790
1653315900000|2022-05-23 14:25:00|66586.1|66576.1|66593.9|66583.9|66619.8|66605.5|66577.5|66567.5|920
1653316200000|2022-05-23 14:30:00|66594|66584|66614.5|66604.5|66627|66612.3|66591.8|66577.1|930
1653316500000|2022-05-23 14:35:00|66614.7|66604.7|66607.7|66597.7|66627.8|66613.1|66602.2|66591.5|800
1653316800000|2022-05-23 14:40:00|66607.3|66597.3|66588.7|66578.7|66613.9|66600.5|66587.6|66574.3|841
1653317100000|2022-05-23 14:45:00|66587.8|66577.8|66588.5|66578.5|66595.2|66582.2|66580.7|66565.7|790
1653317400000|2022-05-23 14:50:00|66588.8|66578.8|66586.7|66576.7|66607.1|66597.1|66578.8|66568.8|919
1653317700000|2022-05-23 14:55:00|66586.9|66576.9|66559.7|66549.7|66597|66585|66559.5|66549.5|808
1653318000000|2022-05-23 15:00:00|66560.2|66550.2|66543.7|66533.7|66577.9|66564.9|66541.9|66531.9|902
1653318300000|2022-05-23 15:05:00|66543.4|66533.4|66550.9|66540.9|66569.4|66555.8|66536.8|66526.8|720
1653318600000|2022-05-23 15:10:00|66551.2|66541.2|66538.5|66518.5|66557.5|66544.3|66530.8|66517.3|772
1653318900000|2022-05-23 15:15:00|66538.8|66518.8|66548.5|66538.5|66560.7|66547.3|66532.5|66517.9|733
1653319200000|2022-05-23 15:20:00|66548.8|66538.8|66573.6|66563.6|66578.6|66564.9|66548|66536.2|756
1653319500000|2022-05-23 15:25:00|66574|66564|66566.7|66556.7|66576.1|66565.1|66559|66546.2|771
1653319800000|2022-05-23 15:30:00|66566.5|66556.5|66563.4|66553.4|66580|66567.5|66561|66546.3|780
1653320100000|2022-05-23 15:35:00|66563.6|66553.6|66586.5|66576.5|66592.7|66577.3|66560.5|66548.8|659
1653320400000|2022-05-23 15:40:00|66586.1|66576.1|66589.1|66579.1|66605.8|66589.4|66579.6|66565.5|651
1653320700000|2022-05-23 15:45:00|66589.5|66579.5|66592.9|66582.9|66603|66588.7|66587.1|66572.7|612
1653321000000|2022-05-23 15:50:00|66597.8|66577.8|66611.3|66601.3|66619.8|66609.8|66588.7|66576.9|683
1653321300000|2022-05-23 15:55:00|66611|66601|66623.4|66603.4|66626.3|66612.5|66610|66595.1|581
1653321600000|2022-05-23 16:00:00|66619.4|66609.4|66611.5|66591.5|66626.7|66612.7|66596.3|66582|501
1653321900000|2022-05-23 16:05:00|66611.2|66591.2|66606.7|66596.7|66622.4|66608.2|66604.2|66590.3|530
1653322200000|2022-05-23 16:10:00|66606.8|66596.8|66617.5|66607.5|66618.1|66608|66606|66590.6|509
1653322500000|2022-05-23 16:15:00|66617.6|66607.6|66626.5|66616.5|66637.9|66623.1|66617.4|66607.4|440
1653322800000|2022-05-23 16:20:00|66626.4|66616.4|66612.3|66602.3|66628.1|66618.1|66612.1|66598.2|460
1653323100000|2022-05-23 16:25:00|66612.4|66602.4|66602.7|66592.7|66621.8|66609|66601.3|66591.3|543
1653323400000|2022-05-23 16:30:00|66602.8|66592.8|66618.8|66608.8|66626.1|66616.1|66600.9|66590.9|457
1653323700000|2022-05-23 16:35:00|66618.7|66608.7|66600.9|66590.9|66624.1|66614.1|66600.8|66590.8|385
1653324000000|2022-05-23 16:40:00|66601|66591|66581.4|66571.4|66602.4|66592.4|66578|66564.4|529
1653324300000|2022-05-23 16:45:00|66581.3|66571.3|66583.4|66573.4|66598.7|66586.3|66575.5|66560.9|590
1653324600000|2022-05-23 16:50:00|66583.2|66573.2|66616.2|66606.2|66622.8|66609|66579.7|66569.7|569
1653324900000|2022-05-23 16:55:00|66616.1|66606.1|66616.3|66606.3|66627.8|66612.7|66615.8|66601.2|437
1653325200000|2022-05-23 17:00:00|66616.5|66606.5|66631.7|66621.7|66632.1|66622.1|66616.5|66601.4|318
1653325500000|2022-05-23 17:05:00|66632.1|66622.1|66629.5|66619.5|66636.6|66624.6|66625.3|66610.5|331
1653325800000|2022-05-23 17:10:00|66629.6|66619.6|66615.6|66595.6|66629.8|66619.8|66610.7|66595.2|519
1653326100000|2022-05-23 17:15:00|66615.8|66595.8|66645.6|66625.6|66649|66633.7|66612|66595.7|484
1653326400000|2022-05-23 17:20:00|66645.4|66625.4|66638.4|66628.4|66656.6|66641.2|66636.6|66621.3|633
1653326700000|2022-05-23 17:25:00|66638.9|66628.9|66616.2|66606.2|66642.7|66628.9|66614.5|66599.6|609
1653327000000|2022-05-23 17:30:00|66616.3|66606.3|66594.6|66584.6|66623.1|66607|66592.5|66577.8|631
1653327300000|2022-05-23 17:35:00|66595.6|66585.6|66592.4|66582.4|66602|66588.4|66584.3|66572.2|370
1653327600000|2022-05-23 17:40:00|66592.3|66582.3|66590.9|66580.9|66596.5|66586.5|66588.3|66574.7|481
1653327900000|2022-05-23 17:45:00|66590.8|66580.8|66600.3|66590.3|66605.7|66591.4|66585.6|66572.7|481
1653328200000|2022-05-23 17:50:00|66600.4|66590.4|66603.8|66593.8|66612.6|66597.9|66600.4|66587.9|464
1653328500000|2022-05-23 17:55:00|66603.6|66593.6|66604.6|66594.6|66619.8|66609.8|66602.7|66589.9|441
1653328800000|2022-05-23 18:00:00|66604.5|66594.5|66594.6|66584.6|66617.6|66605.2|66594.3|66579.3|587
1653329100000|2022-05-23 18:05:00|66594.5|66584.5|66580.8|66570.8|66599.7|66585.3|66579.8|66564.8|292
1653329400000|2022-05-23 18:10:00|66580.7|66570.7|66612|66592|66616|66597.7|66579.9|66566.7|373
1653329700000|2022-05-23 18:15:00|66611.9|66591.9|66600.3|66590.3|66613.1|66598.5|66595.8|66582.9|556
1653330000000|2022-05-23 18:20:00|66600.9|66590.9|66607.4|66587.4|66608.3|66593|66596|66580.1|542
1653330300000|2022-05-23 18:25:00|66607.6|66587.6|66601.1|66591.1|66609.1|66594|66594.8|66578.9|607
1653330600000|2022-05-23 18:30:00|66601.3|66591.3|66591.9|66581.9|66606.3|66591.3|66583.4|66567.8|304
1653330900000|2022-05-23 18:35:00|66591.8|66581.8|66594.8|66584.8|66599.1|66587.2|66579.6|66566.2|356
1653331200000|2022-05-23 18:40:00|66594.6|66584.6|66584.9|66574.9|66595.3|66585.3|66584.8|66569.9|356
1653331500000|2022-05-23 18:45:00|66585.1|66575.1|66580.3|66570.3|66586.6|66576.6|66576.2|66561.3|515
1653331800000|2022-05-23 18:50:00|66580.4|66570.4|66591.3|66581.3|66600.5|66585.4|66577.1|66561.9|581
1653332100000|2022-05-23 18:55:00|66591.8|66581.8|66598.7|66588.7|66603.3|66588.7|66589.8|66577|532
1653332400000|2022-05-23 19:00:00|66598.3|66588.3|66600.1|66590.1|66605.4|66590.6|66595.4|66582.5|366
1653332700000|2022-05-23 19:05:00|66600.2|66590.2|66603.8|66593.8|66608.8|66594.4|66598.5|66586.6|378
1653333000000|2022-05-23 19:10:00|66603.6|66593.6|66604.5|66594.5|66608.6|66595|66602.3|66587.6|290
1653333300000|2022-05-23 19:15:00|66604.6|66594.6|66606.3|66596.3|66621.5|66606.3|66598.7|66583.1|379
1653333600000|2022-05-23 19:20:00|66607.1|66597.1|66613.7|66603.7|66620.7|66607.7|66606.6|66595.1|335
1653333900000|2022-05-23 19:25:00|66613.5|66603.5|66636.7|66626.7|66643.9|66629.5|66612.2|66602.2|431
1653334200000|2022-05-23 19:30:00|66636.6|66626.6|66624.5|66604.5|66647.7|66633|66619.3|66604.4|438
1653334500000|2022-05-23 19:35:00|66624.2|66604.2|66609.9|66599.9|66637.8|66623.2|66609|66599|344
1653334800000|2022-05-23 19:40:00|66609.8|66599.8|66626.5|66616.5|66631.9|66618.1|66608.3|66594.4|318
1653335100000|2022-05-23 19:45:00|66626.3|66616.3|66633.8|66623.8|66649|66629|66625.6|66611.1|307
1653335400000|2022-05-23 19:50:00|66633.7|66623.7|66631.9|66621.9|66642|66626.7|66627|66612.1|483
1653335700000|2022-05-23 19:55:00|66636.7|66616.7|66623.3|66603.3|66636.8|66617.4|66607.4|66594.4|528
1653336000000|2022-05-23 20:00:00|66623.4|66603.4|66624.8|66604.8|66627.9|66607.9|66623.4|66603.4|555
1653336300000|2022-05-23 20:05:00|66624.9|66604.9|66618.7|66598.7|66625.3|66605.3|66615.9|66595.9|592
1653336600000|2022-05-23 20:10:00|66618.9|66598.9|66634.3|66614.3|66639.7|66619.7|66613.5|66593.5|549
1653336900000|2022-05-23 20:15:00|66634.4|66614.4|66629.4|66609.4|66634.7|66614.7|66625.6|66605.6|436
1653337200000|2022-05-23 20:20:00|66629|66609|66630|66610|66633.3|66613.3|66627.7|66607.7|519
1653337500000|2022-05-23 20:25:00|66629.5|66609.5|66630.1|66610.1|66632.4|66612.4|66627.5|66607.5|522
1653337800000|2022-05-23 20:30:00|66630|66610|66632.3|66612.3|66636.2|66616.2|66629.1|66609.1|156
1653338100000|2022-05-23 20:35:00|66632.4|66612.4|66623|66603|66633|66613|66622.6|66602.6|268
1653338400000|2022-05-23 20:40:00|66623.2|66603.2|66618.8|66598.8|66625.4|66605.4|66615.8|66589.9|224
1653338700000|2022-05-23 20:45:00|66618.5|66598.5|66617.3|66597.3|66622.8|66600|66615.5|66591.2|241
1653339000000|2022-05-23 20:50:00|66617.4|66597.4|66615.5|66595.5|66617.8|66597.8|66615.3|66595.3|299
1653339300000|2022-05-23 20:55:00|66615.9|66595.9|66626.4|66591.3|66631.6|66597.7|66612|66584.8|152
1653339600000|2022-05-23 21:00:00|66628.1|66592|66634.8|66515.8|66639.6|66594.8|66620.9|66513.1|62
1653339900000|2022-05-23 21:05:00|66632.3|66513.3|66642|66523|66643.4|66560|66612|66493|54
1653340200000|2022-05-23 21:10:00|66628.1|66509.1|66640.4|66521.4|66659.4|66551.3|66609.4|66490.4|279
1653340500000|2022-05-23 21:15:00|66640.5|66527.4|66639.1|66567.3|66659.9|66589|66627.8|66509.5|210
1653340800000|2022-05-23 21:20:00|66632.3|66573.6|66638.4|66562|66640.7|66595.8|66629.8|66518.2|130
1653341100000|2022-05-23 21:25:00|66637.8|66559.9|66632.1|66591.9|66640.5|66592.8|66632|66528.1|77
1653341400000|2022-05-23 21:30:00|66632|66524.4|66637.3|66561.6|66664.9|66594|66631.7|66512.9|96
1653341700000|2022-05-23 21:35:00|66637.2|66558.8|66631.1|66573.7|66655.2|66591.9|66631.1|66516.6|167
1653342000000|2022-05-23 21:40:00|66631|66571.9|66636.3|66547|66641.8|66583.2|66631|66536.5|87
1653342300000|2022-05-23 21:45:00|66634.5|66540.5|66639|66573.9|66641.8|66585|66631|66531.7|56
1653342600000|2022-05-23 21:50:00|66639.1|66578.5|66637.6|66554.3|66641.9|66582.2|66621|66502|79
1653342900000|2022-05-23 21:55:00|66639.5|66563|66638.1|66537.2|66654.2|66580.1|66624.6|66505.6|127
1653343200000|2022-05-23 22:00:00|66643.2|66529.6|66645.9|66583.1|66651.6|66591.7|66600.8|66481.8|300
1653343500000|2022-05-23 22:05:00|66648|66583.7|66643.3|66581.1|66683.9|66592.6|66637.3|66562.8|240
1653343800000|2022-05-23 22:10:00|66646.6|66583.6|66644.6|66588.5|66651.3|66592.5|66636.6|66577|191
1653344100000|2022-05-23 22:15:00|66649.6|66585.9|66647.6|66588.7|66651.7|66591|66630.5|66580.9|171
1653344400000|2022-05-23 22:20:00|66648.4|66589.4|66645.9|66589.5|66651.2|66594.2|66630.1|66584|165
1653344700000|2022-05-23 22:25:00|66634.6|66587.7|66631.1|66584.6|66648.2|66596|66621|66579.8|156
1653345000000|2022-05-23 22:30:00|66626.6|66584.1|66632.7|66589.7|66634.8|66594.2|66622.7|66582.5|178
1653345300000|2022-05-23 22:35:00|66633.4|66589.6|66631.6|66588|66649.9|66595.6|66630|66585|148
1653345600000|2022-05-23 22:40:00|66632.9|66588.5|66633.8|66590.9|66634.2|66591.8|66630|66586.9|147
1653345900000|2022-05-23 22:45:00|66632.5|66590.3|66629|66609|66641.6|66610.2|66627.2|66589.9|167
1653346200000|2022-05-23 22:50:00|66628.9|66608.9|66629.6|66609.6|66647.6|66612.9|66626.6|66590.6|172
1653346500000|2022-05-23 22:55:00|66629.7|66609.7|66626.2|66606.2|66645.7|66609.8|66623.7|66592.6|150
1653346800000|2022-05-23 23:00:00|66626.4|66606.4|66626.2|66606.2|66636.5|66610.9|66617.3|66586.7|246
1653347100000|2022-05-23 23:05:00|66626.7|66606.7|66642.1|66600.3|66655.5|66625.9|66617.8|66584.1|284
1653347400000|2022-05-23 23:10:00|66641.5|66599.7|66642.3|66598.9|66657.3|66617|66630.5|66589.4|160
1653347700000|2022-05-23 23:15:00|66646.5|66595.8|66633.9|66589.4|66646.5|66611.2|66621.6|66580|215
1653348000000|2022-05-23 23:20:00|66634.2|66589.5|66633.8|66590.7|66638.3|66609.2|66621.6|66586.3|175
1653348300000|2022-05-23 23:25:00|66634|66589.4|66642.3|66594|66646.1|66605.5|66621.3|66586.4|193
1653348600000|2022-05-23 23:30:00|66643|66599.5|66618.8|66598.8|66643.4|66605.1|66617.5|66580.5|235
1653348900000|2022-05-23 23:35:00|66618.9|66598.9|66617.5|66597.5|66622.3|66602.3|66615.8|66595.8|136
1653349200000|2022-05-23 23:40:00|66616.8|66596.8|66619.6|66599.6|66625.5|66600.9|66615.9|66588.2|160
1653349500000|2022-05-23 23:45:00|66616.5|66596.5|66618.7|66598.7|66627.4|66601.9|66615.7|66588.3|142
1653349800000|2022-05-23 23:50:00|66618.5|66598.5|66618.3|66598.3|66622.6|66601.7|66617.1|66592.3|119
1653350100000|2022-05-23 23:55:00|66618|66598|66638|66601.4|66639.1|66619.1|66617.1|66594.6|209
1653350400000|2022-05-24 00:00:00|66637.9|66601.9|66648.6|66628.6|66665|66639.8|66625.9|66601.9|459
1653350700000|2022-05-24 00:05:00|66648.5|66628.5|66619.5|66599.5|66650.4|66630.4|66615.6|66595.6|561
1653351000000|2022-05-24 00:10:00|66619.6|66599.6|66641.5|66621.5|66646.2|66626.2|66618.7|66598.7|402
1653351300000|2022-05-24 00:15:00|66641.7|66621.7|66643.8|66623.8|66646|66629.9|66628.5|66614.9|457
1653351600000|2022-05-24 00:20:00|66643.5|66623.5|66666.9|66646.9|66667.7|66647.7|66643.4|66623.4|370
1653351900000|2022-05-24 00:25:00|66666.8|66646.8|66680.4|66660.4|66681.2|66661.2|66661.8|66645.3|468
1653352200000|2022-05-24 00:30:00|66680.9|66660.9|66672.1|66652.1|66683.9|66663.9|66669.7|66649.7|501
1653352500000|2022-05-24 00:35:00|66672.3|66652.3|66681.3|66661.3|66682.4|66662.4|66671.4|66651.4|438
1653352800000|2022-05-24 00:40:00|66681.6|66661.6|66697.7|66677.7|66698.6|66683.1|66678.3|66660.9|519
1653353100000|2022-05-24 00:45:00|66697.6|66677.6|66697.9|66677.9|66706.2|66691.2|66691.1|66671.1|440
1653353400000|2022-05-24 00:50:00|66698.1|66678.1|66706.4|66696.4|66716.8|66702.9|66696.9|66676.9|470
1653353700000|2022-05-24 00:55:00|66712|66692|66739.7|66719.7|66742.7|66723.3|66707.9|66692|496
1653354000000|2022-05-24 01:00:00|66740.8|66720.8|66741|66731|66756.8|66738|66723.1|66703.1|815
1653354300000|2022-05-24 01:05:00|66740.6|66730.6|66709.5|66699.5|66748.2|66735.1|66707.5|66693.3|655
1653354600000|2022-05-24 01:10:00|66709.8|66699.8|66702|66682|66732|66713.7|66701.4|66681.4|751
1653354900000|2022-05-24 01:15:00|66703.1|66683.1|66707.8|66687.8|66724.7|66704.7|66692.2|66672.2|770
1653355200000|2022-05-24 01:20:00|66707.7|66687.7|66694.7|66684.7|66708.5|66688.5|66675.3|66662.2|726
1653355500000|2022-05-24 01:25:00|66694.8|66684.8|66696.2|66676.2|66713.5|66699|66681.1|66666.2|633
1653355800000|2022-05-24 01:30:00|66691.1|66681.1|66735.7|66715.7|66767.5|66747.5|66691.1|66676.8|960
1653356100000|2022-05-24 01:35:00|66735.9|66715.9|66713.7|66693.7|66747.6|66732.6|66695.8|66675.8|833
1653356400000|2022-05-24 01:40:00|66713.1|66693.1|66682.7|66672.7|66713.3|66693.3|66672.3|66657.4|807
1653356700000|2022-05-24 01:45:00|66682.5|66672.5|66719.1|66709.1|66723|66709.7|66668.7|66651|809
1653357000000|2022-05-24 01:50:00|66719.5|66709.5|66709.2|66699.2|66734.4|66721.1|66708.9|66696.7|658
1653357300000|2022-05-24 01:55:00|66709.1|66699.1|66755|66745|66759.5|66745.3|66704.6|66694.6|777
1653357600000|2022-05-24 02:00:00|66754.9|66744.9|66745|66735|66779|66764|66739.1|66724.1|731
1653357900000|2022-05-24 02:05:00|66744.9|66734.9|66756.3|66736.3|66767.8|66754.6|66742.2|66731.1|671
1653358200000|2022-05-24 02:10:00|66756.2|66736.2|66749.1|66739.1|66757.5|66744.2|66729.6|66719.6|648
1653358500000|2022-05-24 02:15:00|66749.2|66739.2|66783|66763|66788.2|66775.4|66737.7|66727.7|783
1653358800000|2022-05-24 02:20:00|66782.7|66762.7|66779.3|66769.3|66808.9|66793.7|66761.4|66748.7|886
1653359100000|2022-05-24 02:25:00|66779.7|66769.7|66782.1|66772.1|66811.7|66798.3|66779.1|66762.6|845
1653359400000|2022-05-24 02:30:00|66781.8|66771.8|66778.8|66768.8|66792.4|66777.7|66763.9|66750.4|731
1653359700000|2022-05-24 02:35:00|66778.6|66768.6|66752.7|66742.7|66779.4|66769.4|66752.2|66742.2|763
1653360000000|2022-05-24 02:40:00|66753|66743|66731.1|66721.1|66753|66743|66728.9|66718.9|683
1653360300000|2022-05-24 02:45:00|66731|66721|66749.6|66739.6|66764.4|66754.4|66729.9|66719.9|781
1653360600000|2022-05-24 02:50:00|66749.5|66739.5|66742.8|66732.8|66756|66746|66739.7|66729.7|529
1653360900000|2022-05-24 02:55:00|66742.7|66732.7|66734.5|66724.5|66749.1|66739.1|66734.3|66724.3|565
1653361200000|2022-05-24 03:00:00|66734.6|66724.6|66727.3|66717.3|66743.1|66728.4|66709.8|66694|762
1653361500000|2022-05-24 03:05:00|66727.1|66717.1|66721.3|66711.3|66739.2|66728|66719.6|66709.6|734
1653361800000|2022-05-24 03:10:00|66721.4|66711.4|66711.8|66701.8|66728.3|66717.4|66709|66699|594
1653362100000|2022-05-24 03:15:00|66711.9|66701.9|66687.2|66677.2|66713.7|66703.7|66686.5|66674.4|611
1653362400000|2022-05-24 03:20:00|66687.3|66677.3|66717.3|66707.3|66717.3|66707.3|66679.3|66669.3|789
1653362700000|2022-05-24 03:25:00|66716.9|66706.9|66708.1|66698.1|66717.6|66707.6|66701.9|66691.9|647
1653363000000|2022-05-24 03:30:00|66708.2|66698.2|66728.8|66718.8|66747.5|66732.8|66707.4|66697.4|591
1653363300000|2022-05-24 03:35:00|66728.1|66718.1|66715.5|66705.5|66731.1|66719|66694.6|66684.6|700
1653363600000|2022-05-24 03:40:00|66715.3|66705.3|66708.1|66698.1|66723.2|66713.2|66690.9|66680.9|603
1653363900000|2022-05-24 03:45:00|66708.3|66698.3|66688.6|66678.6|66717.6|66707.6|66688.3|66678.3|512
1653364200000|2022-05-24 03:50:00|66688.4|66678.4|66675.7|66665.7|66695.3|66685.3|66667.3|66657.3|508
1653364500000|2022-05-24 03:55:00|66675|66665|66685.1|66675.1|66692.4|66682.4|66671.9|66661.9|438
1653364800000|2022-05-24 04:00:00|66685.3|66675.3|66688.9|66678.9|66697.8|66687.8|66683.4|66673.4|475
1653365100000|2022-05-24 04:05:00|66689|66679|66694.7|66684.7|66700.5|66690.5|66675.8|66665.8|351
1653365400000|2022-05-24 04:10:00|66694.5|66684.5|66695|66685|66711.1|66701.1|66694.2|66684.2|546
1653365700000|2022-05-24 04:15:00|66696.3|66686.3|66709.7|66699.7|66716.7|66706.7|66696.1|66686.1|556
1653366000000|2022-05-24 04:20:00|66709.8|66699.8|66716.8|66706.8|66734.6|66721.3|66705.6|66695.6|534
1653366300000|2022-05-24 04:25:00|66716.9|66706.9|66712.7|66702.7|66722.6|66712.6|66700.3|66686.6|550
1653366600000|2022-05-24 04:30:00|66712.5|66702.5|66716.2|66706.2|66718.3|66708.3|66709.2|66699.2|401
1653366900000|2022-05-24 04:35:00|66716.1|66706.1|66716.7|66706.7|66719.3|66709.3|66712.6|66702.6|311
1653367200000|2022-05-24 04:40:00|66716.4|66706.4|66726.8|66716.8|66742.7|66727.4|66712.5|66702.5|397
1653367500000|2022-05-24 04:45:00|66726.7|66716.7|66735.7|66725.7|66742.1|66728.8|66720|66710|508
1653367800000|2022-05-24 04:50:00|66735.6|66725.6|66747.5|66737.5|66752.9|66742.9|66731.9|66721.9|513
1653368100000|2022-05-24 04:55:00|66747.6|66737.6|66762.9|66752.9|66766.5|66756.5|66747.4|66737.4|543
1653368400000|2022-05-24 05:00:00|66762.8|66752.8|66748|66738|66763.2|66753.2|66741.8|66731.8|605
1653368700000|2022-05-24 05:05:00|66749.1|66739.1|66736.6|66726.6|66765.5|66753.8|66734.3|66724.3|672
1653369000000|2022-05-24 05:10:00|66736.8|66726.8|66768.5|66748.5|66768.8|66754.1|66736.1|66725.2|530
1653369300000|2022-05-24 05:15:00|66771.7|66751.7|66767.7|66757.7|66776.9|66766.9|66748.2|66738.2|638
1653369600000|2022-05-24 05:20:00|66767.8|66757.8|66776.9|66766.9|66785.7|66772|66751.2|66741.2|645
1653369900000|2022-05-24 05:25:00|66776.6|66766.6|66781.4|66771.4|66781.7|66771.7|66770.4|66760.4|554
1653370200000|2022-05-24 05:30:00|66781.3|66771.3|66776.3|66766.3|66792.7|66782.7|66774.8|66764.8|787
1653370500000|2022-05-24 05:35:00|66776.5|66766.5|66798.7|66788.7|66800.6|66790.6|66762.8|66752.8|690
1653370800000|2022-05-24 05:40:00|66798.8|66788.8|66825.4|66805.4|66828.6|66816.3|66790.9|66776.2|838
1653371100000|2022-05-24 05:45:00|66822.8|66812.8|66828.9|66818.9|66842.8|66830.5|66815|66800.1|795
1653371400000|2022-05-24 05:50:00|66828.8|66818.8|66844.1|66834.1|66851.7|66839.8|66823|66813|754
1653371700000|2022-05-24 05:55:00|66845.3|66835.3|66817|66807|66846.2|66836.2|66816.8|66802|834
1653372000000|2022-05-24 06:00:00|66817.1|66807.1|66801.9|66791.9|66820.4|66807.1|66795.7|66780.5|752
1653372300000|2022-05-24 06:05:00|66801.3|66791.3|66812.8|66802.8|66814.9|66804.9|66788.3|66778.3|571
1653372600000|2022-05-24 06:10:00|66813.1|66803.1|66815|66805|66816.2|66806.2|66794.8|66784.8|583
1653372900000|2022-05-24 06:15:00|66815.3|66805.3|66833.3|66823.3|66838.3|66828.3|66814|66804|607
1653373200000|2022-05-24 06:20:00|66833.2|66823.2|66877.8|66867.8|66887|66872.4|66826.9|66816.9|710
1653373500000|2022-05-24 06:25:00|66877.2|66867.2|66867.7|66857.7|66881.9|66871.9|66859.5|66844.1|736
1653373800000|2022-05-24 06:30:00|66868.4|66858.4|66864.1|66854.1|66879.5|66869.5|66849.7|66839.7|693
1653374100000|2022-05-24 06:35:00|66865.1|66855.1|66897.7|66887.7|66903.8|66893.6|66865.1|66855.1|766
1653374400000|2022-05-24 06:40:00|66897.6|66887.6|66902.5|66882.5|66902.5|66887.9|66867.5|66857.5|805
1653374700000|2022-05-24 06:45:00|66903.1|66883.1|66911.6|66901.6|66911.6|66901.6|66886.6|66869.7|775
1653375000000|2022-05-24 06:50:00|66912.8|66902.8|66875|66865|66919.4|66905.4|66867.2|66847.2|967
1653375300000|2022-05-24 06:55:00|66874.6|66864.6|66897.4|66887.4|66908.2|66898.2|66869.1|66857.3|774
1653375600000|2022-05-24 07:00:00|66897.2|66887.2|66856.6|66846.6|66897.2|66887.2|66841.2|66821.2|927
1653375900000|2022-05-24 07:05:00|66856.2|66846.2|66870.4|66860.4|66886.9|66870.9|66851.8|66837.9|893
1653376200000|2022-05-24 07:10:00|66875.7|66855.7|66852.7|66832.7|66879|66863.3|66839.2|66827|825
1653376500000|2022-05-24 07:15:00|66852.3|66832.3|66867.5|66857.5|66872.2|66857.5|66836.2|66825.1|702
1653376800000|2022-05-24 07:20:00|66867.8|66857.8|66868.8|66848.8|66870.8|66857.9|66834.4|66824.4|752
1653377100000|2022-05-24 07:25:00|66866.3|66846.3|66843.1|66823.1|66877.4|66860.9|66840.2|66822.1|802
1653377400000|2022-05-24 07:30:00|66843.2|66823.2|66847.5|66837.5|66858|66842.4|66821.7|66803.3|877
1653377700000|2022-05-24 07:35:00|66847.4|66837.4|66786.6|66766.6|66847.6|66837.6|66774.7|66756|935
1653378000000|2022-05-24 07:40:00|66786.5|66766.5|66776.9|66756.9|66819.2|66805.8|66768.3|66748.3|787
1653378300000|2022-05-24 07:45:00|66777|66757|66793.3|66783.3|66806.8|66792.2|66769.1|66754.6|795
1653378600000|2022-05-24 07:50:00|66793.4|66783.4|66787.6|66777.6|66808.5|66798.5|66780.2|66768.7|754
1653378900000|2022-05-24 07:55:00|66788.4|66778.4|66779|66769|66795.6|66781.9|66771.2|66752.3|746
1653379200000|2022-05-24 08:00:00|66778.2|66768.2|66787.2|66777.2|66792.1|66782.1|66767.4|66752.4|820
1653379500000|2022-05-24 08:05:00|66787.5|66777.5|66791.8|66781.8|66806.8|66796.8|66774.6|66759.7|746
1653379800000|2022-05-24 08:10:00|66792|66782|66781.2|66771.2|66809.1|66794.5|66774.2|66761.3|731
1653380100000|2022-05-24 08:15:00|66781.3|66771.3|66812.8|66802.8|66822.8|66809.3|66766|66750.9|779
1653380400000|2022-05-24 08:20:00|66813.3|66803.3|66816.9|66806.9|66826|66816|66806.2|66789.7|659
1653380700000|2022-05-24 08:25:00|66816.7|66806.7|66776.1|66766.1|66825.9|66810.9|66775.9|66765.9|715
1653381000000|2022-05-24 08:30:00|66775.7|66765.7|66794.6|66784.6|66820.7|66804.3|66775.7|66765.6|723
1653381300000|2022-05-24 08:35:00|66794.7|66784.7|66849.4|66829.4|66852.7|66833.5|66794.4|66784.4|841
1653381600000|2022-05-24 08:40:00|66848.6|66828.6|66857.3|66847.3|66880|66865.6|66841.2|66824|725
1653381900000|2022-05-24 08:45:00|66857.4|66847.4|66845.1|66835.1|66862.6|66848.1|66828.6|66813.6|637
1653382200000|2022-05-24 08:50:00|66845.2|66835.2|66869.9|66859.9|66878.9|66868.1|66844.9|66833.7|558
1653382500000|2022-05-24 08:55:00|66869.8|66859.8|66865|66855|66872|66860.3|66855.8|66845.8|563
1653382800000|2022-05-24 09:00:00|66864.9|66854.9|66847.4|66837.4|66866.9|66855.2|66837.9|66823.7|615
1653383100000|2022-05-24 09:05:00|66847.3|66837.3|66825.6|66815.6|66854.9|66839.9|66819.5|66809.5|575
1653383400000|2022-05-24 09:10:00|66825.5|66815.5|66819.1|66809.1|66843.6|66829.6|66817.7|66803.8|603
1653383700000|2022-05-24 09:15:00|66818.9|66808.9|66818|66808|66837.3|66822.5|66812.8|66802.8|515
1653384000000|2022-05-24 09:20:00|66817.9|66807.9|66812.2|66802.2|66817.9|66807.9|66805.7|66795.7|481
1653384300000|2022-05-24 09:25:00|66812.3|66802.3|66806.1|66796.1|66814.1|66804.1|66798.8|66784.3|497
1653384600000|2022-05-24 09:30:00|66806.6|66796.6|66824.1|66814.1|66830.1|66815.2|66804.2|66789.9|553
1653384900000|2022-05-24 09:35:00|66824|66814|66816.5|66806.5|66830.3|66815.3|66815.9|66805.3|549
1653385200000|2022-05-24 09:40:00|66816.4|66806.4|66827.5|66817.5|66834.4|66817.5|66808.5|66798.1|555
1653385500000|2022-05-24 09:45:00|66827.3|66817.3|66835.9|66825.9|66836.3|66825.9|66826.8|66811.6|391
1653385800000|2022-05-24 09:50:00|66836.6|66826.6|66833.3|66823.3|66838.7|66828|66832.5|66818.6|381
1653386100000|2022-05-24 09:55:00|66833.2|66823.2|66798.1|66788.1|66839.3|66824.1|66798.1|66784.7|503
1653386400000|2022-05-24 10:00:00|66799.8|66789.8|66810.7|66800.7|66818.4|66803.8|66795.5|66781.2|423
1653386700000|2022-05-24 10:05:00|66811.1|66801.1|66806.8|66786.8|66828.1|66815.6|66800|66783.1|415
1653387000000|2022-05-24 10:10:00|66807.3|66787.3|66798|66778|66812.9|66799.1|66791.8|66776.9|352
1653387300000|2022-05-24 10:15:00|66797.1|66777.1|66810.6|66800.6|66816.1|66803.3|66782.9|66772.6|483
1653387600000|2022-05-24 10:20:00|66810.9|66800.9|66812.7|66802.7|66817.6|66803.2|66798.3|66783.8|427
1653387900000|2022-05-24 10:25:00|66812.9|66802.9|66832.8|66822.8|66837.1|66822.8|66809.4|66799.4|395
1653388200000|2022-05-24 10:30:00|66833.7|66823.7|66820.6|66810.6|66838.9|66827.5|66819.9|66807.5|630
1653388500000|2022-05-24 10:35:00|66822.1|66812.1|66817.1|66807.1|66823|66813|66816.6|66806.6|353
1653388800000|2022-05-24 10:40:00|66818.8|66808.8|66803.4|66793.4|66819.5|66809.5|66796.5|66786.5|537
1653389100000|2022-05-24 10:45:00|66803.3|66793.3|66812.2|66802.2|66814|66804|66801.8|66791.8|372
1653389400000|2022-05-24 10:50:00|66812.4|66802.4|66809|66799|66819.3|66804.7|66793.1|66779.1|500
1653389700000|2022-05-24 10:55:00|66809.2|66799.2|66782.2|66762.2|66811.9|66799.2|66773.2|66753.2|573
1653390000000|2022-05-24 11:00:00|66781.8|66761.8|66788.2|66778.2|66800.1|66784.3|66779.2|66759.4|579
1653390300000|2022-05-24 11:05:00|66788.1|66778.1|66778.3|66768.3|66788.8|66778.2|66777.4|66766.3|519
1653390600000|2022-05-24 11:10:00|66778.4|66768.4|66791.1|66771.1|66791.5|66776.4|66777.6|66767.4|412
1653390900000|2022-05-24 11:15:00|66791.2|66771.2|66801.1|66791.1|66812.5|66797.4|66787.3|66771.2|573
1653391200000|2022-05-24 11:20:00|66801.2|66791.2|66802.5|66782.5|66810.5|66793.8|66790.8|66774.5|574
1653391500000|2022-05-24 11:25:00|66802.4|66782.4|66787.8|66767.8|66802.4|66782.8|66779.2|66764.2|545
1653391800000|2022-05-24 11:30:00|66788|66768|66784.7|66764.7|66792.2|66776.8|66773.6|66760.8|617
1653392100000|2022-05-24 11:35:00|66784.6|66764.6|66754.3|66734.3|66787.9|66777.9|66745.4|66726.6|783
1653392400000|2022-05-24 11:40:00|66753.4|66733.4|66741.1|66721.1|66754.9|66739.6|66722.7|66706.9|819
1653392700000|2022-05-24 11:45:00|66741.2|66721.2|66728.7|66708.7|66741.8|66721.8|66697.2|66677.2|775
1653393000000|2022-05-24 11:50:00|66729.2|66709.2|66754|66734|66772.9|66752.9|66724.4|66704.4|716
1653393300000|2022-05-24 11:55:00|66754.1|66734.1|66752.5|66732.5|66773.5|66757.8|66747.2|66731.8|760
1653393600000|2022-05-24 12:00:00|66752.4|66732.4|66750.9|66730.9|66760.7|66745|66731.2|66715.6|687
1653393900000|2022-05-24 12:05:00|66751|66731|66752.4|66732.4|66756.5|66739.5|66738.6|66723.6|571
1653394200000|2022-05-24 12:10:00|66753.1|66733.1|66751.7|66731.7|66756.9|66741.3|66740.1|66724.4|523
1653394500000|2022-05-24 12:15:00|66751.6|66731.6|66741.6|66721.6|66755.4|66740.4|66728.1|66715.7|646
1653394800000|2022-05-24 12:20:00|66741.9|66721.9|66755.4|66735.4|66756.6|66739.9|66734.1|66714.1|596
1653395100000|2022-05-24 12:25:00|66755.6|66735.6|66772.6|66752.6|66774|66754|66747.5|66732.3|763
1653395400000|2022-05-24 12:30:00|66772.5|66752.5|66769.6|66749.6|66779.6|66759.6|66762.6|66746.9|696
1653395700000|2022-05-24 12:35:00|66769.7|66749.7|66746.3|66726.3|66774|66754|66735.5|66720|693
1653396000000|2022-05-24 12:40:00|66746.1|66726.1|66739|66719|66747.6|66732.9|66732.8|66716.9|745
1653396300000|2022-05-24 12:45:00|66738.9|66718.9|66697.8|66687.8|66742.8|66726.7|66696.5|66676.5|838
1653396600000|2022-05-24 12:50:00|66701.9|66681.9|66691.6|66671.6|66720.7|66700.7|66684|66667|661
1653396900000|2022-05-24 12:55:00|66689.2|66669.2|66687.5|66667.5|66698.2|66681.6|66670.4|66652.2|761
1653397200000|2022-05-24 13:00:00|66688.4|66668.4|66727.4|66717.4|66734.1|66717.8|66684|66664|915
1653397500000|2022-05-24 13:05:00|66726.9|66716.9|66723.4|66703.4|66743.3|66728.9|66703.5|66688.9|928
1653397800000|2022-05-24 13:10:00|66723.8|66703.8|66718.2|66698.2|66724.3|66706.3|66702.8|66685.9|840
1653398100000|2022-05-24 13:15:00|66718.1|66698.1|66710.2|66690.2|66718.6|66701.7|66703.7|66685.3|728
1653398400000|2022-05-24 13:20:00|66711|66691|66697.7|66687.7|66711|66694.7|66692.4|66677.9|746
1653398700000|2022-05-24 13:25:00|66700.7|66680.7|66731.9|66711.9|66735.4|66720.7|66694.1|66679.3|665
1653399000000|2022-05-24 13:30:00|66732|66712|66709.4|66689.4|66746.2|66726.2|66699.1|66683.6|916
1653399300000|2022-05-24 13:35:00|66709.3|66689.3|66737.1|66717.1|66738.2|66722.8|66704.8|66689.3|895
1653399600000|2022-05-24 13:40:00|66737.5|66717.5|66732.5|66712.5|66738.8|66723.6|66711.9|66693.6|804
1653399900000|2022-05-24 13:45:00|66732.3|66712.3|66675.2|66655.2|66732.6|66712.6|66659.9|66639.9|922
1653400200000|2022-05-24 13:50:00|66674.8|66654.8|66657.1|66637.1|66690.3|66670.3|66652.2|66633.9|960
1653400500000|2022-05-24 13:55:00|66650.3|66640.3|66661.9|66641.9|66677.4|66657.4|66649.5|66636.5|772
1653400800000|2022-05-24 14:00:00|66662.2|66642.2|66593.3|66573.3|66667.7|66649.8|66585.2|66565.2|976
1653401100000|2022-05-24 14:05:00|66591.7|66571.7|66598.3|66578.3|66632.9|66612.9|66573.9|66556.7|921
1653401400000|2022-05-24 14:10:00|66598.2|66578.2|66631.3|66611.3|66642|66622.5|66596.9|66576.9|977
1653401700000|2022-05-24 14:15:00|66630.4|66610.4|66652.3|66632.3|66667.4|66647.4|66625.8|66605.8|928
1653402000000|2022-05-24 14:20:00|66652.6|66632.6|66643.2|66623.2|66652.6|66636|66630.7|66614|912
1653402300000|2022-05-24 14:25:00|66644.5|66624.5|66630|66620|66665.1|66647.8|66629.1|66614.3|953
1653402600000|2022-05-24 14:30:00|66634.7|66614.7|66616.4|66606.4|66643.7|66626.1|66615.4|66598.8|901
1653402900000|2022-05-24 14:35:00|66621.3|66601.3|66645|66625|66650|66635.4|66616|66600.6|820
1653403200000|2022-05-24 14:40:00|66644.8|66624.8|66644.2|66624.2|66671.4|66655.1|66636|66620.2|841
1653403500000|2022-05-24 14:45:00|66644|66624|66645.6|66635.6|66652.7|66637.7|66624.3|66607.3|795
1653403800000|2022-05-24 14:50:00|66645.4|66635.4|66639|66629|66652.6|66637.6|66630.2|66620.2|766
1653404100000|2022-05-24 14:55:00|66638.9|66628.9|66629.1|66609.1|66654.7|66639.5|66619.1|66604.1|809
1653404400000|2022-05-24 15:00:00|66629|66609|66616.8|66596.8|66638.2|66625.4|66599.9|66585|838
1653404700000|2022-05-24 15:05:00|66616.9|66596.9|66633.7|66623.7|66639.1|66624.9|66608.5|66592.8|803
1653405000000|2022-05-24 15:10:00|66633.5|66623.5|66653.2|66633.2|66664.6|66648.9|66633.1|66623.1|811
1653405300000|2022-05-24 15:15:00|66653.3|66633.3|66650.3|66630.3|66657.8|66637.8|66627.5|66607.5|878
1653405600000|2022-05-24 15:20:00|66649.7|66629.7|66640|66620|66663.3|66649|66629.4|66609.4|887
1653405900000|2022-05-24 15:25:00|66639.9|66619.9|66634.8|66624.8|66645.9|66628.9|66622.8|66608.5|758
1653406200000|2022-05-24 15:30:00|66634|66624|66619.1|66609.1|66641.9|66624|66618.2|66603.3|847
1653406500000|2022-05-24 15:35:00|66618.8|66608.8|66638.3|66618.3|66645.1|66629|66617.9|66603.2|600
1653406800000|2022-05-24 15:40:00|66638.2|66618.2|66619.6|66599.6|66641.5|66625.3|66616.4|66596.7|697
1653407100000|2022-05-24 15:45:00|66619.5|66599.5|66605.3|66585.3|66620.4|66600.5|66589.6|66574.6|796
1653407400000|2022-05-24 15:50:00|66605|66585|66589.1|66569.1|66610.3|66592.7|66580.6|66565.3|699
1653407700000|2022-05-24 15:55:00|66589|66569|66586.2|66576.2|66600.7|66585.8|66577.4|66567.4|623
1653408000000|2022-05-24 16:00:00|66586.1|66576.1|66584.9|66564.9|66599.9|66584.3|66575.8|66564|671
1653408300000|2022-05-24 16:05:00|66584.7|66564.7|66582|66562|66587|66572.6|66573.5|66559.7|711
1653408600000|2022-05-24 16:10:00|66581.9|66561.9|66589.2|66579.2|66594.8|66580.2|66574.8|66560.2|541
1653408900000|2022-05-24 16:15:00|66589|66579|66589.3|66569.3|66598.9|66579.8|66571.9|66551.9|736
1653409200000|2022-05-24 16:20:00|66589.4|66569.4|66585.7|66565.7|66622.9|66602.9|66584.3|66565|822
1653409500000|2022-05-24 16:25:00|66585.6|66565.6|66601|66581|66603.8|66583.8|66569.7|66549.7|751
1653409800000|2022-05-24 16:30:00|66601.2|66581.2|66608.7|66588.7|66614.4|66597.4|66594|66574.9|705
1653410100000|2022-05-24 16:35:00|66608.6|66588.6|66580.9|66560.9|66615.1|66595.1|66575.9|66560.8|600
1653410400000|2022-05-24 16:40:00|66581|66561|66605.3|66585.3|66605.8|66591.1|66570.7|66554.8|561
1653410700000|2022-05-24 16:45:00|66605.2|66585.2|66602.4|66582.4|66611.3|66593.9|66597.3|66581.8|490
1653411000000|2022-05-24 16:50:00|66602.3|66582.3|66606.2|66596.2|66623|66608.3|66597.6|66581.3|474
1653411300000|2022-05-24 16:55:00|66605.4|66595.4|66591.5|66571.5|66614|66598.3|66587.9|66571.1|540
1653411600000|2022-05-24 17:00:00|66591.6|66571.6|66617.6|66597.6|66619.9|66602.4|66577.3|66560.7|791
1653411900000|2022-05-24 17:05:00|66618.1|66598.1|66591.8|66571.8|66618.1|66598.1|66586.1|66571.4|541
1653412200000|2022-05-24 17:10:00|66592.4|66572.4|66599.2|66579.2|66603.7|66584.5|66579.6|66564.5|552
1653412500000|2022-05-24 17:15:00|66599.5|66579.5|66599.6|66579.6|66607.9|66593.3|66591.8|66574.6|486
1653412800000|2022-05-24 17:20:00|66599.7|66579.7|66598.5|66578.5|66602.5|66587.5|66587.3|66573.4|500
1653413100000|2022-05-24 17:25:00|66598.6|66578.6|66591.2|66571.2|66606.1|66591.2|66584.1|66568.9|464
1653413400000|2022-05-24 17:30:00|66591.7|66571.7|66610.3|66590.3|66610.5|66595.5|66583.8|66568.5|405
1653413700000|2022-05-24 17:35:00|66610.2|66590.2|66589.3|66579.3|66612.3|66595.7|66587.5|66572.7|402
1653414000000|2022-05-24 17:40:00|66589.4|66579.4|66589.9|66569.9|66593|66580|66571.1|66553|610
1653414300000|2022-05-24 17:45:00|66589.7|66569.7|66594.8|66574.8|66598.1|66583.1|66579|66563.9|527
1653414600000|2022-05-24 17:50:00|66589.7|66579.7|66607.3|66587.3|66611.1|66596.2|66586.9|66572.2|402
1653414900000|2022-05-24 17:55:00|66607.2|66587.2|66590.3|66570.3|66607.7|66593|66578.9|66563.6|549
1653415200000|2022-05-24 18:00:00|66590|66570|66607.9|66587.9|66608.8|66593.1|66583.7|66568.2|568
1653415500000|2022-05-24 18:05:00|66608.5|66588.5|66593.5|66573.5|66608.5|66590.3|66588.3|66572.2|554
1653415800000|2022-05-24 18:10:00|66593.4|66573.4|66590.7|66580.7|66597.2|66582|66576.9|66557.7|656
1653416100000|2022-05-24 18:15:00|66590|66580|66608.1|66588.1|66612.5|66595.5|66589.6|66571.8|549
1653416400000|2022-05-24 18:20:00|66608.3|66588.3|66597.9|66577.9|66612.1|66597.2|66590.2|66573.3|724
1653416700000|2022-05-24 18:25:00|66596.9|66576.9|66608.8|66588.8|66608.9|66588.9|66589.3|66570.8|598
1653417000000|2022-05-24 18:30:00|66608.9|66588.9|66593|66573|66616.6|66596.9|66592.9|66572.9|601
1653417300000|2022-05-24 18:35:00|66592.9|66572.9|66582|66562|66596.1|66578.2|66575.1|66560|481
1653417600000|2022-05-24 18:40:00|66581.9|66561.9|66593.4|66573.4|66594|66578.9|66574.6|66558.9|615
1653417900000|2022-05-24 18:45:00|66593.6|66573.6|66604.9|66584.9|66610.3|66593.9|66590.9|66571.4|584
1653418200000|2022-05-24 18:50:00|66605|66585|66631.9|66611.9|66632.4|66617.1|66597.9|66581.1|638
1653418500000|2022-05-24 18:55:00|66632|66612|66638.4|66618.4|66651.1|66635.7|66629.9|66612|596
1653418800000|2022-05-24 19:00:00|66637.8|66617.8|66624.8|66604.8|66637.8|66617.8|66612.7|66592.7|568
1653419100000|2022-05-24 19:05:00|66625|66605|66622.7|66602.7|66631.6|66611.9|66613.9|66593.9|561
1653419400000|2022-05-24 19:10:00|66622.8|66602.8|66622|66602|66625|66608.5|66609.9|66595.3|531
1653419700000|2022-05-24 19:15:00|66621.9|66601.9|66627.9|66607.9|66634.4|66614.4|66615|66600|474
1653420000000|2022-05-24 19:20:00|66621.7|66611.7|66621.7|66611.7|66629.9|66615.2|66620.3|66605.5|522
1653420300000|2022-05-24 19:25:00|66621.8|66611.8|66629.9|66609.9|66636.8|66621.3|66619.5|66604.6|445
1653420600000|2022-05-24 19:30:00|66629.8|66609.8|66619|66599|66629.8|66613.1|66615.4|66598.8|416
1653420900000|2022-05-24 19:35:00|66619.2|66599.2|66585.9|66565.9|66619.7|66599.7|66575|66556|518
1653421200000|2022-05-24 19:40:00|66586|66566|66603.8|66583.8|66605.1|66585.1|66576.6|66559.6|391
1653421500000|2022-05-24 19:45:00|66603.9|66583.9|66599.2|66579.2|66610.8|66590.8|66581|66561|510
1653421800000|2022-05-24 19:50:00|66599|66579|66600.5|66580.5|66609.8|66589.8|66591.1|66571.1|469
1653422100000|2022-05-24 19:55:00|66600.4|66580.4|66599.4|66579.4|66610.1|66593.5|66593.1|66574.7|552
1653422400000|2022-05-24 20:00:00|66599.5|66579.5|66594.8|66574.8|66601.7|66581.7|66593.8|66573.8|398
1653422700000|2022-05-24 20:05:00|66594.9|66574.9|66604.5|66584.5|66608|66591.6|66594.7|66574.7|326
1653423000000|2022-05-24 20:10:00|66604.4|66584.4|66581.8|66561.8|66604.7|66584.7|66581|66561|342
1653423300000|2022-05-24 20:15:00|66581.4|66561.4|66597.8|66577.8|66600.2|66580.2|66574.3|66554.3|343
1653423600000|2022-05-24 20:20:00|66597.9|66577.9|66593.9|66573.9|66597.9|66577.9|66592.5|66572.5|315
1653423900000|2022-05-24 20:25:00|66593.6|66573.6|66593.7|66573.7|66597.7|66577.7|66590.8|66570.8|364
1653424200000|2022-05-24 20:30:00|66593.6|66573.6|66590.6|66570.6|66598.6|66578.6|66590.6|66570.6|427
1653424500000|2022-05-24 20:35:00|66590.9|66570.9|66590.2|66570.2|66591.6|66571.6|66588.8|66568.8|134
1653424800000|2022-05-24 20:40:00|66590.4|66570.4|66592.5|66572.5|66593.5|66573.5|66589.8|66569.8|168
1653425100000|2022-05-24 20:45:00|66592|66572|66592.3|66572.3|66593.6|66573.6|66591.8|66571.8|143
1653425400000|2022-05-24 20:50:00|66592.2|66572.2|66592.7|66572.7|66596.6|66576.6|66588.9|66568.9|178
1653425700000|2022-05-24 20:55:00|66593.2|66573.2|66592.4|66558.4|66606.4|66573.4|66585.1|66541.6|296
1653426000000|2022-05-24 21:00:00|66604.9|66557.9|66691|66572|66691|66572|66595|66542.4|52
1653426300000|2022-05-24 21:05:00|66689.8|66570.8|66627.9|66543.7|66689.8|66570.8|66622.9|66533.1|181
1653426600000|2022-05-24 21:10:00|66633.5|66532.4|66589.9|66547.7|66641.5|66553.1|66588.7|66522.5|357
1653426900000|2022-05-24 21:15:00|66608.8|66547.5|66603|66548.1|66622.3|66550.2|66590.4|66523.7|161
1653427200000|2022-05-24 21:20:00|66591.3|66548.3|66591.4|66547.9|66618.3|66549.9|66591.2|66528.2|79
1653427500000|2022-05-24 21:25:00|66599.7|66550.4|66604.7|66546.2|66625.1|66553.6|66591.4|66531.8|126
1653427800000|2022-05-24 21:30:00|66602.8|66548.2|66613.7|66544|66620.3|66550.6|66602.8|66532.9|137
1653428100000|2022-05-24 21:35:00|66613.4|66543.5|66687.5|66568.5|66687.5|66568.5|66602.8|66543.3|117
1653428400000|2022-05-24 21:40:00|66696.9|66577.9|66629.2|66534.9|66717.4|66598.4|66604.8|66508.2|571
1653428700000|2022-05-24 21:45:00|66627.6|66547.2|66611|66551.8|66627.6|66555.8|66603.6|66532.7|153
1653429000000|2022-05-24 21:50:00|66610|66551.2|66644.4|66541.4|66713.7|66594.7|66602.7|66530|186
1653429300000|2022-05-24 21:55:00|66643.6|66540.5|66642.9|66538|66715.3|66596.3|66631.5|66524|266
1653429600000|2022-05-24 22:00:00|66633.7|66544.1|66661.5|66542.5|66666.8|66559.2|66629.8|66525.1|164
1653429900000|2022-05-24 22:05:00|66660.7|66541.7|66653.1|66538.2|66680.4|66561.4|66640.1|66531.2|311
1653430200000|2022-05-24 22:10:00|66653.2|66538.5|66646.8|66539.9|66655.8|66547.1|66642.2|66523.2|160
1653430500000|2022-05-24 22:15:00|66640.9|66544.8|66635.9|66538.9|66652|66547.5|66626.6|66523.6|144
1653430800000|2022-05-24 22:20:00|66645.3|66535.4|66636|66539.6|66647.8|66554|66622.7|66535.2|109
1653431100000|2022-05-24 22:25:00|66644.9|66536.3|66637.5|66549.6|66648|66556.2|66622.7|66536.3|79
1653431400000|2022-05-24 22:30:00|66625.6|66540.8|66638.4|66543.4|66652.9|66550.1|66619.1|66531.1|94
1653431700000|2022-05-24 22:35:00|66636.7|66542.2|66646.2|66540.3|66647.7|66552.7|66618.6|66536.9|107
1653432000000|2022-05-24 22:40:00|66636.1|66554.1|66639.2|66541.7|66648.1|66554.1|66620.9|66536.9|103
1653432300000|2022-05-24 22:45:00|66637.2|66541.5|66634.7|66542.8|66647.9|66547.6|66621|66536.9|105
1653432600000|2022-05-24 22:50:00|66630.8|66546.7|66632.3|66543.4|66647.6|66548.3|66626.6|66532.8|130
1653432900000|2022-05-24 22:55:00|66635.7|66542.3|66637.5|66544.4|66655|66548.7|66621.9|66531.9|139
1653433200000|2022-05-24 23:00:00|66646.8|66538.6|66625|66552.5|66658.2|66558.6|66623.5|66534.4|209
1653433500000|2022-05-24 23:05:00|66624.3|66552.4|66626.9|66547.8|66648.5|66560|66618.5|66531.5|214
1653433800000|2022-05-24 23:10:00|66621|66548.4|66626.7|66560.4|66656.8|66562.9|66608.4|66535.2|214
1653434100000|2022-05-24 23:15:00|66627|66560.3|66626|66549.2|66652.2|66565.2|66615.8|66541.1|268
1653434400000|2022-05-24 23:20:00|66627.9|66548.4|66617.9|66547|66635.8|66559.8|66611.9|66544.1|228
1653434700000|2022-05-24 23:25:00|66616.9|66547.5|66624.1|66582.4|66639.9|66586.5|66604.9|66545.1|420
1653435000000|2022-05-24 23:30:00|66625.4|66582.2|66613.8|66558.1|66630.8|66588.9|66608.9|66553.8|246
1653435300000|2022-05-24 23:35:00|66611.1|66558.5|66614.6|66567.5|66626|66567.5|66607.1|66541.7|232
1653435600000|2022-05-24 23:40:00|66619.6|66562.5|66616.9|66557.7|66624|66563.1|66611.6|66541.1|151
1653435900000|2022-05-24 23:45:00|66618.4|66557.5|66623.8|66580.3|66630.2|66581|66609.6|66555.1|394
1653436200000|2022-05-24 23:50:00|66620.9|66578.7|66609.3|66589.3|66622.7|66593.3|66604.3|66577.8|484
1653436500000|2022-05-24 23:55:00|66609.2|66589.2|66606.2|66586.2|66610.7|66590.7|66604.4|66584.4|520
1653436800000|2022-05-25 00:00:00|66606.4|66586.4|66613.3|66593.3|66615.5|66595.5|66606.1|66586.1|581
1653437100000|2022-05-25 00:05:00|66612.9|66592.9|66615|66595|66615.3|66595.3|66602.6|66587.4|339
1653437400000|2022-05-25 00:10:00|66615.3|66595.3|66603|66583|66615.8|66595.8|66592.6|66577.9|414
1653437700000|2022-05-25 00:15:00|66603.2|66583.2|66602.9|66582.9|66604|66588.8|66594.8|66580|289
1653438000000|2022-05-25 00:20:00|66603|66583|66602.7|66582.7|66604.1|66587.5|66597|66582|223
1653438300000|2022-05-25 00:25:00|66602.8|66582.8|66600.3|66580.3|66610.8|66592.2|66599|66580|407
1653438600000|2022-05-25 00:30:00|66600.4|66580.4|66603.6|66583.6|66606.7|66589.5|66595.5|66580.1|418
1653438900000|2022-05-25 00:35:00|66603.8|66583.8|66616.7|66606.7|66626.7|66610.2|66603.5|66583.5|527
1653439200000|2022-05-25 00:40:00|66616.8|66606.8|66614.8|66604.8|66623.2|66607.8|66614.3|66599.9|325
1653439500000|2022-05-25 00:45:00|66614.7|66604.7|66635.3|66615.3|66638.1|66618.1|66608.5|66590.5|553
1653439800000|2022-05-25 00:50:00|66635.4|66615.4|66636.5|66616.5|66662.4|66643.5|66629.5|66613.7|615
1653440100000|2022-05-25 00:55:00|66631.3|66611.3|66647.5|66637.5|66658.4|66643.1|66626.1|66606.1|633
1653440400000|2022-05-25 01:00:00|66647.4|66637.4|66648|66638|66652.5|66642.5|66638.1|66625.8|649
1653440700000|2022-05-25 01:05:00|66648.1|66638.1|66679.3|66669.3|66712|66692|66647.9|66637.9|813
1653441000000|2022-05-25 01:10:00|66677.9|66667.9|66691|66671|66706.7|66686.7|66670.1|66650.1|842
1653441300000|2022-05-25 01:15:00|66690.8|66670.8|66658.2|66638.2|66690.8|66670.8|66640.5|66620.5|859
1653441600000|2022-05-25 01:20:00|66658.7|66638.7|66702.5|66682.5|66728.4|66708.4|66658.7|66638.7|935
1653441900000|2022-05-25 01:25:00|66702.4|66682.4|66722.6|66702.6|66723|66707.8|66687.9|66667.9|827
1653442200000|2022-05-25 01:30:00|66722.5|66702.5|66674.3|66654.3|66722.5|66702.5|66667.1|66647.1|897
1653442500000|2022-05-25 01:35:00|66672.9|66652.9|66658.3|66648.3|66682|66662|66647.7|66634.1|836
1653442800000|2022-05-25 01:40:00|66658.2|66648.2|66667.8|66657.8|66685.2|66670.5|66654.2|66639.5|689
1653443100000|2022-05-25 01:45:00|66668.2|66658.2|66671.4|66661.4|66688.9|66678.9|66660.5|66648.7|754
1653443400000|2022-05-25 01:50:00|66671.2|66661.2|66719.7|66699.7|66723.3|66703.3|66671.2|66661.2|682
1653443700000|2022-05-25 01:55:00|66719.1|66699.1|66726.4|66706.4|66733.1|66715.9|66714.7|66696.6|816
1653444000000|2022-05-25 02:00:00|66726.1|66706.1|66695.1|66675.1|66726.5|66706.5|66687|66672.4|965
1653444300000|2022-05-25 02:05:00|66689.6|66679.6|66696.1|66686.1|66714.4|66699.5|66686.9|66672|838
1653444600000|2022-05-25 02:10:00|66696.3|66686.3|66705.9|66695.9|66712.8|66702.8|66692.5|66682.5|701
1653444900000|2022-05-25 02:15:00|66705.5|66695.5|66723.5|66713.5|66723.9|66713.9|66695.6|66685.6|704
1653445200000|2022-05-25 02:20:00|66723.6|66713.6|66771.7|66751.7|66771.7|66751.7|66714|66698.9|786
1653445500000|2022-05-25 02:25:00|66771|66751|66752.4|66742.4|66778.6|66758.6|66742.3|66727.3|692
1653445800000|2022-05-25 02:30:00|66753.2|66743.2|66795.1|66785.1|66814.4|66799.4|66751|66741|844
1653446100000|2022-05-25 02:35:00|66794.9|66784.9|66811.3|66801.3|66834|66816.7|66783.3|66768.9|839
1653446400000|2022-05-25 02:40:00|66811.4|66801.4|66802.6|66792.6|66827.7|66816.6|66797.8|66782.1|817
1653446700000|2022-05-25 02:45:00|66802.3|66792.3|66811.1|66801.1|66812.7|66801.6|66782.9|66772.9|815
1653447000000|2022-05-25 02:50:00|66810.7|66800.7|66794.9|66774.9|66815.6|66803.6|66785.3|66768.9|798
1653447300000|2022-05-25 02:55:00|66795|66775|66765.8|66745.8|66804.1|66786.1|66765.5|66745.5|852
1653447600000|2022-05-25 03:00:00|66766.2|66746.2|66772.6|66762.6|66806.6|66786.6|66765.8|66745.8|889
1653447900000|2022-05-25 03:05:00|66772.4|66762.4|66800.1|66790.1|66801.6|66790.5|66771.7|66761.7|796
1653448200000|2022-05-25 03:10:00|66800|66790|66785|66775|66801|66790.3|66783.5|66769.4|580
1653448500000|2022-05-25 03:15:00|66785.2|66775.2|66788.3|66778.3|66793.6|66783.6|66770.8|66760.8|572
1653448800000|2022-05-25 03:20:00|66788.2|66778.2|66778.4|66768.4|66796.7|66786.7|66777.4|66764.6|590
1653449100000|2022-05-25 03:25:00|66778.5|66768.5|66771.2|66761.2|66782.3|66772.3|66770.4|66760.4|491
1653449400000|2022-05-25 03:30:00|66771.1|66761.1|66746.4|66736.4|66772.1|66762.1|66735.7|66720.9|480
1653449700000|2022-05-25 03:35:00|66746.7|66736.7|66736.9|66726.9|66756.7|66739.9|66728.5|66718.5|703
1653450000000|2022-05-25 03:40:00|66736.8|66726.8|66734.7|66724.7|66742.8|66732.8|66730.7|66719.9|619
1653450300000|2022-05-25 03:45:00|66734.6|66724.6|66741.6|66731.6|66746|66736|66731.8|66721.8|539
1653450600000|2022-05-25 03:50:00|66741.7|66731.7|66734.9|66724.9|66765.6|66746.9|66734.5|66724.5|530
1653450900000|2022-05-25 03:55:00|66734.4|66724.4|66732.9|66722.9|66748.3|66738.3|66730.9|66717.1|586
1653451200000|2022-05-25 04:00:00|66733|66723|66720.5|66710.5|66733.1|66723|66716.8|66706.8|531
1653451500000|2022-05-25 04:05:00|66720.7|66710.7|66713.3|66703.3|66720.7|66710.7|66710.1|66700.1|454
1653451800000|2022-05-25 04:10:00|66713.2|66703.2|66720|66710|66726.9|66716.9|66713.2|66703.2|427
1653452100000|2022-05-25 04:15:00|66720.2|66710.2|66737.2|66727.2|66741.8|66731.8|66719.3|66706.7|504
1653452400000|2022-05-25 04:20:00|66737|66727|66737.4|66727.4|66744.1|66734.1|66723.8|66713.1|552
1653452700000|2022-05-25 04:25:00|66736.7|66726.7|66747.1|66737.1|66747.4|66737.4|66719.7|66709.7|486
1653453000000|2022-05-25 04:30:00|66747.3|66737.3|66750.7|66730.7|66754.1|66744.1|66739.3|66724.6|340
1653453300000|2022-05-25 04:35:00|66750.9|66730.9|66743.3|66733.3|66754.1|66740.9|66742.9|66728|289
1653453600000|2022-05-25 04:40:00|66743.2|66733.2|66745.6|66735.6|66758|66748|66741.8|66728.9|480
1653453900000|2022-05-25 04:45:00|66745.5|66735.5|66749|66739|66749.9|66739.9|66740.5|66730.5|442
1653454200000|2022-05-25 04:50:00|66748.9|66738.9|66739|66729|66748.9|66738.9|66731.4|66721.4|480
1653454500000|2022-05-25 04:55:00|66738.9|66728.9|66782.6|66772.6|66802.6|66782.6|66735.5|66723.9|586
1653454800000|2022-05-25 05:00:00|66789|66769|66800.4|66790.4|66810.2|66794.1|66770.8|66755.9|719
1653455100000|2022-05-25 05:05:00|66800.1|66790.1|66803.5|66793.5|66812.1|66802.1|66792.1|66778.4|548
1653455400000|2022-05-25 05:10:00|66803.6|66793.6|66790.9|66780.9|66814.2|66799.6|66776.8|66761.9|626
1653455700000|2022-05-25 05:15:00|66790.8|66780.8|66767.2|66757.2|66803.7|66790.8|66764.1|66750.3|675
1653456000000|2022-05-25 05:20:00|66768.1|66758.1|66786.4|66776.4|66787.8|66777.8|66765.7|66751.3|654
1653456300000|2022-05-25 05:25:00|66786.2|66776.2|66793.9|66783.9|66794.2|66784.2|66773.2|66761.8|510
1653456600000|2022-05-25 05:30:00|66793.8|66783.8|66798.8|66788.8|66814.6|66804.6|66793.8|66783.1|634
1653456900000|2022-05-25 05:35:00|66799.3|66789.3|66813.3|66803.3|66830.7|66816.7|66799.3|66789.3|748
1653457200000|2022-05-25 05:40:00|66813.2|66803.2|66816.6|66806.6|66827.1|66817.1|66807|66797|569
1653457500000|2022-05-25 05:45:00|66816.7|66806.7|66801.1|66791.1|66819.8|66809.8|66796.2|66780.9|741
1653457800000|2022-05-25 05:50:00|66800.6|66790.6|66789.6|66779.6|66804.8|66790.8|66784.4|66770.5|682
1653458100000|2022-05-25 05:55:00|66789.8|66779.8|66758.6|66738.6|66798|66785.1|66758|66738|749
1653458400000|2022-05-25 06:00:00|66757.1|66737.1|66795.3|66775.3|66802.9|66788.7|66745.9|66725.9|939
1653458700000|2022-05-25 06:05:00|66795.4|66775.4|66792.4|66772.4|66826.7|66807.8|66791.7|66771.7|741
1653459000000|2022-05-25 06:10:00|66792.3|66772.3|66808.1|66798.1|66812.7|66798.4|66786.4|66770.8|735
1653459300000|2022-05-25 06:15:00|66808|66798|66819.9|66809.9|66831.9|66821.9|66807.3|66797.3|726
1653459600000|2022-05-25 06:20:00|66820.3|66810.3|66827.1|66817.1|66836.3|66825.5|66813.7|66803.7|676
1653459900000|2022-05-25 06:25:00|66826.9|66816.9|66819.8|66809.8|66842.1|66832.1|66816.6|66802.7|712
1653460200000|2022-05-25 06:30:00|66818.7|66808.7|66800.8|66790.8|66834.5|66819|66800.3|66790.3|555
1653460500000|2022-05-25 06:35:00|66801.1|66791.1|66772.7|66752.7|66807.7|66792.6|66759.4|66743.5|670
1653460800000|2022-05-25 06:40:00|66772.8|66752.8|66768|66758|66777.1|66766|66755.6|66742.1|740
1653461100000|2022-05-25 06:45:00|66767.6|66757.6|66747.7|66737.7|66775.3|66761.7|66746.3|66732.4|746
1653461400000|2022-05-25 06:50:00|66747.9|66737.9|66745.6|66735.6|66758.9|66744.4|66735.4|66715.4|832
1653461700000|2022-05-25 06:55:00|66745|66735|66785.4|66775.4|66794.2|66782.8|66743.6|66728.9|763
1653462000000|2022-05-25 07:00:00|66785.5|66775.5|66815|66795|66835.5|66815.5|66783.2|66773.2|867
1653462300000|2022-05-25 07:05:00|66815.1|66795.1|66799.7|66779.7|66819.1|66806.9|66787|66771.2|661
1653462600000|2022-05-25 07:10:00|66799.8|66779.8|66797.9|66787.9|66811.9|66798.4|66779.5|66764.4|814
1653462900000|2022-05-25 07:15:00|66797.2|66787.2|66786|66776|66807|66794.9|66783.8|66773.8|701
1653463200000|2022-05-25 07:20:00|66788.7|66778.7|66806.4|66796.4|66816.7|66802.3|66787.4|66773|770
1653463500000|2022-05-25 07:25:00|66806.2|66796.2|66790.5|66780.5|66812.3|66798|66779.8|66765.5|741
1653463800000|2022-05-25 07:30:00|66790.3|66780.3|66798.8|66788.8|66814.5|66799.7|66790.3|66777.3|704
1653464100000|2022-05-25 07:35:00|66798.7|66788.7|66783.9|66773.9|66807|66793.1|66779.9|66768|828
1653464400000|2022-05-25 07:40:00|66783.8|66773.8|66772.3|66762.3|66796|66782.1|66766|66751.6|711
1653464700000|2022-05-25 07:45:00|66771.7|66761.7|66760|66750|66781.5|66766.3|66759.4|66749.4|658
1653465000000|2022-05-25 07:50:00|66760.1|66750.1|66788.6|66778.6|66792.1|66779|66760.1|66748.4|612
1653465300000|2022-05-25 07:55:00|66788.5|66778.5|66784.4|66774.4|66799.6|66789.6|66783|66767.7|685
1653465600000|2022-05-25 08:00:00|66784.5|66774.5|66786.7|66776.7|66805.3|66790.3|66776.2|66762.1|748
1653465900000|2022-05-25 08:05:00|66786.8|66776.8|66808.2|66798.2|66814.6|66799.5|66786.8|66771.9|735
1653466200000|2022-05-25 08:10:00|66813.1|66793.1|66811.7|66791.7|66813.3|66800|66800.2|66784.9|617
1653466500000|2022-05-25 08:15:00|66808.6|66798.6|66809.4|66789.4|66821.4|66805.1|66796.9|66781.7|588
1653466800000|2022-05-25 08:20:00|66809.6|66789.6|66822.5|66812.5|66829.5|66815.6|66800.6|66785.3|674
1653467100000|2022-05-25 08:25:00|66822.7|66812.7|66832.8|66812.8|66843|66826.6|66821.8|66811.8|549
1653467400000|2022-05-25 08:30:00|66832.9|66812.9|66825.1|66815.1|66834.7|66819.5|66810|66792.8|467
1653467700000|2022-05-25 08:35:00|66825.2|66815.2|66819.1|66809.1|66833.5|66823.5|66817.2|66807.2|517
1653468000000|2022-05-25 08:40:00|66819.2|66809.2|66813.6|66803.6|66828.4|66815|66806.7|66793|555
1653468300000|2022-05-25 08:45:00|66813.5|66803.5|66828.4|66808.4|66828.6|66813.9|66807.8|66792.9|551
1653468600000|2022-05-25 08:50:00|66828.5|66808.5|66837|66827|66837|66827|66815.6|66804.2|475
1653468900000|2022-05-25 08:55:00|66836.9|66826.9|66851.3|66841.3|66859.1|66844.6|66834.6|66824.6|531
1653469200000|2022-05-25 09:00:00|66851.2|66841.2|66875.7|66865.7|66883|66873|66851.2|66841.2|537
1653469500000|2022-05-25 09:05:00|66875.6|66865.6|66859.3|66839.3|66883.9|66871.9|66852.7|66838.7|576
1653469800000|2022-05-25 09:10:00|66858.9|66838.9|66873.1|66863.1|66886.3|66871.7|66842|66828.8|544
1653470100000|2022-05-25 09:15:00|66872.9|66862.9|66871|66861|66883.3|66868.4|66863.8|66852|613
1653470400000|2022-05-25 09:20:00|66870.9|66860.9|66839.9|66829.9|66871.2|66861.2|66832.9|66814.8|662
1653470700000|2022-05-25 09:25:00|66840|66830|66845.4|66835.4|66853.3|66840.9|66831.6|66821.6|495
1653471000000|2022-05-25 09:30:00|66845.5|66835.5|66833.9|66823.9|66852.9|66842.9|66832.4|66822.4|564
1653471300000|2022-05-25 09:35:00|66833.7|66823.7|66845.3|66835.3|66850.5|66835.8|66827.5|66817.5|624
1653471600000|2022-05-25 09:40:00|66845.1|66835.1|66842.8|66832.8|66851|66841|66838|66823.1|665
1653471900000|2022-05-25 09:45:00|66842.7|66832.7|66836.4|66826.4|66850.7|66840.7|66836.1|66824.7|484
1653472200000|2022-05-25 09:50:00|66836.2|66826.2|66838|66828|66843.2|66829|66821.9|66807.9|613
1653472500000|2022-05-25 09:55:00|66837.8|66827.8|66828.5|66818.5|66844.1|66830.1|66822.7|66808.5|502
1653472800000|2022-05-25 10:00:00|66828.4|66818.4|66817.3|66797.3|66834.4|66820.3|66805.8|66791|527
1653473100000|2022-05-25 10:05:00|66817.4|66797.4|66820.8|66810.8|66826.8|66812.1|66811.4|66796.6|434
1653473400000|2022-05-25 10:10:00|66821|66811|66842.1|66822.1|66842.3|66823.3|66820.8|66808|362
1653473700000|2022-05-25 10:15:00|66842.3|66822.3|66830.5|66810.5|66843.3|66828.1|66818.4|66801.1|578
1653474000000|2022-05-25 10:20:00|66830.4|66810.4|66827.2|66817.2|66833.7|66818.7|66822.1|66807.6|518
1653474300000|2022-05-25 10:25:00|66827.3|66817.3|66838|66828|66852.9|66836.8|66815.3|66800.4|624
1653474600000|2022-05-25 10:30:00|66843.1|66823.1|66849.3|66839.3|66855.4|66844|66835.9|66823.1|616
1653474900000|2022-05-25 10:35:00|66849.2|66839.2|66846.5|66836.5|66855.2|66843.7|66845.6|66834.3|365
1653475200000|2022-05-25 10:40:00|66846.4|66836.4|66851.2|66841.2|66855.3|66841.9|66837|66821.6|456
1653475500000|2022-05-25 10:45:00|66851.1|66841.1|66868.5|66858.5|66872.9|66859|66849.9|66835.7|612
1653475800000|2022-05-25 10:50:00|66868.6|66858.6|66902|66882|66903.3|66889.3|66868.5|66853.9|722
1653476100000|2022-05-25 10:55:00|66901.9|66881.9|66920.3|66900.3|66920.6|66900.6|66891.5|66878.8|452
1653476400000|2022-05-25 11:00:00|66920.8|66900.8|66927.2|66907.2|66937.6|66922.6|66906.7|66886.7|791
1653476700000|2022-05-25 11:05:00|66927.1|66907.1|66912.5|66902.5|66937.6|66927.6|66912.2|66902.2|579
1653477000000|2022-05-25 11:10:00|66912.4|66902.4|66907.1|66887.1|66917.9|66907.9|66895.9|66883.9|616
1653477300000|2022-05-25 11:15:00|66907|66887|66894.2|66884.2|66909.9|66895|66893.5|66878.7|599
1653477600000|2022-05-25 11:20:00|66894.3|66884.3|66980.3|66960.3|66985.4|66965.4|66893.8|66879.1|784
1653477900000|2022-05-25 11:25:00|66980.8|66960.8|67067.6|67047.6|67096.5|67076.5|66972.1|66958.7|973
1653478200000|2022-05-25 11:30:00|67068.3|67048.3|67076|67056|67096.1|67076.1|67026.7|67006.7|1065
1653478500000|2022-05-25 11:35:00|67075.7|67055.7|67070.7|67050.7|67097.8|67077.8|67062|67042|949
1653478800000|2022-05-25 11:40:00|67070.4|67050.4|67066.3|67046.3|67084.6|67064.6|67056.5|67036.5|802
1653479100000|2022-05-25 11:45:00|67066.5|67046.5|67052.8|67042.8|67094.9|67074.9|67052.3|67036.8|836
1653479400000|2022-05-25 11:50:00|67052.9|67042.9|67075.2|67055.2|67078.3|67061.6|67051.2|67033.4|872
1653479700000|2022-05-25 11:55:00|67075.3|67055.3|67055.7|67035.7|67077.4|67058.5|67043.4|67023.4|778
1653480000000|2022-05-25 12:00:00|67055.8|67035.8|67097|67077|67102.5|67087.5|67052.1|67034.8|728
1653480300000|2022-05-25 12:05:00|67097.2|67077.2|67056.4|67036.4|67098.2|67078.2|67050.4|67035.2|696
1653480600000|2022-05-25 12:10:00|67056.6|67036.6|67098.5|67078.5|67100.3|67080.3|67039.7|67024.6|704
1653480900000|2022-05-25 12:15:00|67098.8|67078.8|67109.4|67099.4|67117.4|67102.3|67085.7|67065.7|692
1653481200000|2022-05-25 12:20:00|67113.5|67093.5|67084.2|67064.2|67113.5|67098.5|67076.4|67060.7|818
1653481500000|2022-05-25 12:25:00|67084.7|67064.7|67105.6|67085.6|67113.3|67094.1|67080|67064.7|781
1653481800000|2022-05-25 12:30:00|67105.7|67085.7|67068.1|67048.1|67105.7|67087.1|67061|67045.3|761
1653482100000|2022-05-25 12:35:00|67068.2|67048.2|67055.6|67035.6|67083.1|67067.9|67053|67033|801
1653482400000|2022-05-25 12:40:00|67053.5|67033.5|67057.3|67037.3|67058.2|67043.7|67034.4|67016.5|845
1653482700000|2022-05-25 12:45:00|67057.5|67037.5|67051.6|67031.6|67058.4|67044.1|67039.9|67023.6|786
1653483000000|2022-05-25 12:50:00|67051.5|67031.5|67090.8|67070.8|67091.2|67076.2|67035.9|67021.2|757
1653483300000|2022-05-25 12:55:00|67091|67071|67083|67063|67094.7|67079.6|67076|67060.2|820
1653483600000|2022-05-25 13:00:00|67084.5|67064.5|67118.4|67098.4|67122.4|67108.4|67077.4|67063|903
1653483900000|2022-05-25 13:05:00|67118|67098|67119.7|67099.7|67138.7|67122.3|67114.5|67097.9|801
1653484200000|2022-05-25 13:10:00|67119.6|67099.6|67125.8|67115.8|67138.9|67126.6|67106.7|67090.3|873
1653484500000|2022-05-25 13:15:00|67126|67116|67092.8|67082.8|67132|67118.2|67090.3|67080.3|777
1653484800000|2022-05-25 13:20:00|67092.9|67082.9|67071.9|67061.9|67094.7|67083.8|67067|67049.7|801
1653485100000|2022-05-25 13:25:00|67071.8|67061.8|67049.3|67029.3|67072.8|67062.2|67038.7|67024.3|807
1653485400000|2022-05-25 13:30:00|67051.8|67031.8|67070.5|67050.5|67085|67065|67045.1|67029.6|1013
1653485700000|2022-05-25 13:35:00|67070.9|67050.9|67086.7|67066.7|67088.7|67068.7|67035.6|67021.5|892
1653486000000|2022-05-25 13:40:00|67086.9|67066.9|67093.4|67073.4|67111.1|67091.1|67069.3|67049.3|950
1653486300000|2022-05-25 13:45:00|67093.2|67073.2|67071.8|67051.8|67093.2|67073.2|67059.2|67039.2|974
1653486600000|2022-05-25 13:50:00|67072|67052|67101|67081|67107.2|67087.2|67066.3|67050.6|704
1653486900000|2022-05-25 13:55:00|67100.6|67080.6|67070.8|67050.8|67100.6|67080.6|67059.7|67039.7|923
1653487200000|2022-05-25 14:00:00|67071.3|67051.3|67054.1|67034.1|67080|67064.1|67046.8|67029.4|777
1653487500000|2022-05-25 14:05:00|67054.2|67034.2|67091.2|67071.2|67099.2|67079.3|67053.2|67033.2|827
1653487800000|2022-05-25 14:10:00|67090.9|67070.9|67062.6|67042.6|67093.8|67077.7|67054.4|67034.4|894
1653488100000|2022-05-25 14:15:00|67062.7|67042.7|67040.8|67020.8|67069|67054.5|67034.9|67016|824
1653488400000|2022-05-25 14:20:00|67040.3|67020.3|67020.6|67000.6|67043.2|67024.6|67008|66992.5|715
1653488700000|2022-05-25 14:25:00|67020|67000|67012.3|67002.3|67040.4|67020.7|67006.2|66990.7|907
1653489000000|2022-05-25 14:30:00|67011.9|67001.9|67016|66996|67028.4|67012.7|67006.7|66992.4|853
1653489300000|2022-05-25 14:35:00|67015.8|66995.8|66996.9|66976.9|67016.7|67000.4|66986.3|66967.4|748
1653489600000|2022-05-25 14:40:00|66997|66977|67004.3|66984.3|67023.6|67003.6|66994.5|66974.5|782
1653489900000|2022-05-25 14:45:00|67004.5|66984.5|67015.6|66995.6|67015.7|67000.9|66995.5|66980.1|731
1653490200000|2022-05-25 14:50:00|67015.5|66995.5|67022.8|67012.8|67038.6|67021.8|67012.5|66995.3|698
1653490500000|2022-05-25 14:55:00|67026.8|67006.8|67025.1|67005.1|67026.9|67011|67007.2|66991.8|796
1653490800000|2022-05-25 15:00:00|67025.2|67005.2|67052.5|67032.5|67052.7|67032.7|67018.6|67002.5|638
1653491100000|2022-05-25 15:05:00|67052.6|67032.6|67056.4|67046.4|67066.5|67050.1|67048|67028|774
1653491400000|2022-05-25 15:10:00|67056.3|67046.3|67060.8|67040.8|67065.8|67049.9|67051|67036.2|776
1653491700000|2022-05-25 15:15:00|67060.7|67040.7|67042.7|67022.7|67061.9|67047.1|67042.6|67022.6|681
1653492000000|2022-05-25 15:20:00|67042.9|67022.9|67041.8|67021.8|67054.5|67038.5|67033.5|67018.2|699
1653492300000|2022-05-25 15:25:00|67041.7|67021.7|67042.2|67022.2|67048.7|67033.8|67037.4|67021.7|663
1653492600000|2022-05-25 15:30:00|67042.4|67022.4|67098.8|67078.8|67099.3|67079.3|67039.8|67022.4|708
1653492900000|2022-05-25 15:35:00|67099|67079|67097.5|67087.5|67108.1|67092.1|67092|67075.1|631
1653493200000|2022-05-25 15:40:00|67097.4|67087.4|67128.1|67108.1|67129.5|67109.5|67095.8|67080.2|671
1653493500000|2022-05-25 15:45:00|67128.2|67108.2|67118.5|67098.5|67128.3|67113.6|67107.6|67092.4|628
1653493800000|2022-05-25 15:50:00|67118.7|67098.7|67147.9|67127.9|67157.4|67141.8|67116.8|67098.2|856
1653494100000|2022-05-25 15:55:00|67148.1|67128.1|67150.9|67130.9|67153.3|67133.3|67136.5|67116.5|700
1653494400000|2022-05-25 16:00:00|67151.8|67131.8|67136.1|67116.1|67167.2|67147.2|67131|67111|825
1653494700000|2022-05-25 16:05:00|67136|67116|67152.2|67132.2|67153.9|67133.9|67133.9|67113.9|573
1653495000000|2022-05-25 16:10:00|67152.1|67132.1|67164.6|67144.6|67164.6|67148|67141.8|67126.4|586
1653495300000|2022-05-25 16:15:00|67164.7|67144.7|67172.1|67152.1|67176.3|67158.4|67145.8|67129.9|703
1653495600000|2022-05-25 16:20:00|67172|67152|67176.4|67156.4|67186.8|67171.8|67166.3|67146.3|641
1653495900000|2022-05-25 16:25:00|67176|67156|67158.2|67138.2|67178.1|67159|67151.9|67131.9|700
1653496200000|2022-05-25 16:30:00|67157.9|67137.9|67155.2|67135.2|67158.7|67142.2|67137.8|67119.7|660
1653496500000|2022-05-25 16:35:00|67155.1|67135.1|67168.5|67158.5|67178.9|67160.7|67153.4|67135.1|653
1653496800000|2022-05-25 16:40:00|67168.4|67158.4|67166.4|67146.4|67180.2|67165.5|67160.5|67146.1|575
1653497100000|2022-05-25 16:45:00|67166.2|67146.2|67163.2|67143.2|67178.5|67164.2|67158.2|67142.6|527
1653497400000|2022-05-25 16:50:00|67160|67140|67174.2|67164.2|67180.9|67166.9|67154.4|67136|523
1653497700000|2022-05-25 16:55:00|67174.5|67164.5|67166.7|67156.7|67177.6|67167.1|67163.9|67153.9|580
1653498000000|2022-05-25 17:00:00|67167.2|67157.2|67191.8|67181.8|67211|67195.4|67167.2|67156.8|653
1653498300000|2022-05-25 17:05:00|67191.7|67181.7|67209.5|67189.5|67234.8|67219.6|67189.6|67176|594
1653498600000|2022-05-25 17:10:00|67209.4|67189.4|67190.1|67170.1|67213|67197.5|67180.3|67165.1|695
1653498900000|2022-05-25 17:15:00|67185.3|67175.3|67184.9|67164.9|67191.6|67175.5|67159.6|67144|507
1653499200000|2022-05-25 17:20:00|67184.8|67164.8|67166.2|67146.2|67185|67165|67159.6|67140.4|459
1653499500000|2022-05-25 17:25:00|67166.3|67146.3|67153.4|67133.4|67166.3|67146.3|67134.8|67118.4|686
1653499800000|2022-05-25 17:30:00|67153.3|67133.3|67151.6|67131.6|67159.6|67139.6|67133.9|67116.8|598
1653500100000|2022-05-25 17:35:00|67151.5|67131.5|67109.5|67089.5|67157.6|67138.3|67107.5|67087.5|610
1653500400000|2022-05-25 17:40:00|67109.4|67089.4|67130.2|67110.2|67131.5|67111.5|67099|67084.4|507
1653500700000|2022-05-25 17:45:00|67130.3|67110.3|67130.1|67110.1|67137.6|67121.8|67109.1|67094.1|594
1653501000000|2022-05-25 17:50:00|67130.4|67110.4|67132.4|67112.4|67137.7|67122.8|67128.6|67109.4|573
1653501300000|2022-05-25 17:55:00|67132.3|67112.3|67132.2|67112.2|67157.3|67138.5|67112.1|67092.1|731
1653501600000|2022-05-25 18:00:00|67133.5|67113.5|67076.4|67056.4|67160.7|67135.9|67075.1|67055.1|1087
1653501900000|2022-05-25 18:05:00|67077.3|67057.3|67154|67134|67237.2|67217.2|67070.6|67050.6|1099
1653502200000|2022-05-25 18:10:00|67154.3|67134.3|67120.5|67100.5|67154.3|67134.3|67094.6|67074.6|1107
1653502500000|2022-05-25 18:15:00|67119.5|67099.5|67134.2|67114.2|67137.8|67117.8|67106.5|67086.5|999
1653502800000|2022-05-25 18:20:00|67132.8|67112.8|67126.8|67106.8|67147.8|67127.8|67114.8|67094.8|985
1653503100000|2022-05-25 18:25:00|67126.9|67106.9|67096.4|67076.4|67126.9|67106.9|67093.1|67073.1|895
1653503400000|2022-05-25 18:30:00|67096.5|67076.5|67094.8|67074.8|67112.6|67092.6|67086.9|67066.9|927
1653503700000|2022-05-25 18:35:00|67094.9|67074.9|67092.3|67072.3|67109.1|67089.5|67084|67065.7|891
1653504000000|2022-05-25 18:40:00|67092.6|67072.6|67102.2|67082.2|67106.3|67086.3|67085.5|67067|908
1653504300000|2022-05-25 18:45:00|67101|67081|67105.2|67085.2|67110.2|67090.9|67094.1|67074.1|759
1653504600000|2022-05-25 18:50:00|67105.3|67085.3|67080.2|67060.2|67105.3|67085.3|67075.1|67055.1|735
1653504900000|2022-05-25 18:55:00|67080|67060|67078.7|67058.7|67083.2|67063.2|67072.4|67052.7|545
1653505200000|2022-05-25 19:00:00|67078.1|67058.1|67043|67023|67079.4|67062.8|67042.5|67022.5|702
1653505500000|2022-05-25 19:05:00|67043.1|67023.1|67059.5|67039.5|67060.1|67040.1|67025.5|67005.5|762
1653505800000|2022-05-25 19:10:00|67059.3|67039.3|67055|67035|67075|67057.3|67049.6|67030|525
1653506100000|2022-05-25 19:15:00|67054.9|67034.9|67060.4|67040.4|67068.9|67050.7|67053.3|67034.8|474
1653506400000|2022-05-25 19:20:00|67059.7|67039.7|67070.8|67050.8|67076.9|67056.9|67048.5|67031.6|507
1653506700000|2022-05-25 19:25:00|67070.5|67050.5|67080.8|67060.8|67081.7|67061.7|67062.3|67047.3|504
1653507000000|2022-05-25 19:30:00|67080.9|67060.9|67072.1|67052.1|67081.1|67061.1|67070.1|67050.1|331
1653507300000|2022-05-25 19:35:00|67072.2|67052.2|67087.1|67067.1|67091|67071|67072|67052|338
1653507600000|2022-05-25 19:40:00|67087|67067|67090.9|67070.9|67098.2|67080.1|67087|67067|344
1653507900000|2022-05-25 19:45:00|67091|67071|67092.8|67072.8|67100.6|67080.6|67085|67068.4|342
1653508200000|2022-05-25 19:50:00|67092.9|67072.9|67089.3|67069.3|67104|67084|67082.9|67064.7|418
1653508500000|2022-05-25 19:55:00|67089.2|67069.2|67116.5|67096.5|67129.5|67109|67082.5|67067.3|560
1653508800000|2022-05-25 20:00:00|67116.6|67096.6|67136.9|67116.9|67143.3|67123.3|67116.6|67096.6|466
1653509100000|2022-05-25 20:05:00|67137|67117|67147.1|67127.1|67152.5|67132.5|67128.6|67108.6|354
1653509400000|2022-05-25 20:10:00|67146.9|67126.9|67117.3|67097.3|67152.2|67132.2|67116.6|67096.6|416
1653509700000|2022-05-25 20:15:00|67117.1|67097.1|67121.5|67101.5|67133.3|67113.3|67117.1|67097.1|553
1653510000000|2022-05-25 20:20:00|67121.8|67101.8|67133.4|67113.4|67138.9|67118.9|67120.8|67100.8|419
1653510300000|2022-05-25 20:25:00|67133.2|67113.2|67145.4|67125.4|67148.5|67128.5|67132.7|67112.7|305
1653510600000|2022-05-25 20:30:00|67143.6|67123.6|67138.4|67118.4|67144.3|67124|67131.2|67105.8|444
1653510900000|2022-05-25 20:35:00|67138.5|67118.5|67150.1|67130.1|67158.8|67130.9|67138.4|67117.3|151
1653511200000|2022-05-25 20:40:00|67150.3|67130.3|67140.8|67120.8|67150.7|67130.7|67140.2|67117.2|195
1653511500000|2022-05-25 20:45:00|67140.4|67120.4|67137.3|67117.3|67149.2|67121.2|67135.5|67108.6|812
1653511800000|2022-05-25 20:50:00|67145.5|67112|67147.4|67111.9|67149.4|67119.3|67135.3|67105.1|639
1653512100000|2022-05-25 20:55:00|67144.5|67112.9|67151.6|67099.9|67163.7|67115.1|67135|67098.4|259
1653512400000|2022-05-25 21:00:00|67152.1|67098|67148.8|67083.9|67162|67098|67145.9|67035|125
1653512700000|2022-05-25 21:05:00|67148.7|67084|67140.6|67021.6|67156.2|67089.5|67140.3|67021.3|73
1653513000000|2022-05-25 21:10:00|67144.5|67025.5|67141.3|67022.3|67144.9|67025.9|67137.8|67018.8|137
1653513300000|2022-05-25 21:15:00|67142.7|67023.7|67141.2|67022.2|67147.2|67028.2|67136|67017|124
1653513600000|2022-05-25 21:20:00|67141.6|67022.6|67140.6|67021.6|67151.2|67032.2|67136.8|67017.8|125
1653513900000|2022-05-25 21:25:00|67139.9|67020.9|67168.8|67049.8|67173.5|67054.5|67139.9|67020.9|245
1653514200000|2022-05-25 21:30:00|67168.7|67049.7|67170.3|67051.3|67173.7|67054.7|67165.6|67046.6|131
1653514500000|2022-05-25 21:35:00|67167|67048|67167.6|67048.6|67172.7|67053.7|67163.1|67044.1|93
1653514800000|2022-05-25 21:40:00|67168.3|67049.3|67169.7|67050.7|67172.7|67053.7|67164.7|67045.7|61
1653515100000|2022-05-25 21:45:00|67164.4|67045.4|67171|67052|67173|67054|67162.1|67043.1|138
1653515400000|2022-05-25 21:50:00|67168.7|67049.7|67168|67049|67171.9|67052.9|67161.8|67042.8|75
1653515700000|2022-05-25 21:55:00|67167.2|67048.2|67155|67036|67173|67054|67155|67036|122
1653516000000|2022-05-25 22:00:00|67163.8|67044.8|67162.4|67043.4|67180|67061|67155|67036|239
1653516300000|2022-05-25 22:05:00|67161.5|67042.5|67153.8|67034.8|67167.8|67048.8|67144.8|67025.8|169
1653516600000|2022-05-25 22:10:00|67156.1|67037.1|67155.1|67036.1|67168.5|67049.5|67144|67025|134
1653516900000|2022-05-25 22:15:00|67151.3|67032.3|67175.4|67056.4|67175.4|67056.4|67138.8|67019.8|147
1653517200000|2022-05-25 22:20:00|67171.3|67052.3|67162.6|67043.6|67171.3|67052.3|67142.3|67023.3|149
1653517500000|2022-05-25 22:25:00|67154.3|67035.3|67159.4|67040.4|67168.3|67049.3|67148.8|67029.8|170
1653517800000|2022-05-25 22:30:00|67156.7|67037.7|67170.1|67051.1|67174|67055|67154|67035|243
1653518100000|2022-05-25 22:35:00|67171.1|67052.1|67167.8|67048.8|67173.8|67054.8|67150.8|67031.8|165
1653518400000|2022-05-25 22:40:00|67168.1|67049.1|67171.5|67052.5|67173.2|67054.2|67160|67041|146
1653518700000|2022-05-25 22:45:00|67171.6|67052.6|67161.8|67042.8|67171.8|67052.8|67157.3|67038.3|108
1653519000000|2022-05-25 22:50:00|67162.3|67043.3|67158|67039|67165.9|67046.9|67153.8|67034.8|109
1653519300000|2022-05-25 22:55:00|67152.3|67033.3|67157.4|67038.4|67170.8|67051.8|67151.9|67032.9|117
1653519600000|2022-05-25 23:00:00|67155.1|67036.1|67166.5|67047.5|67170.2|67051.2|67151|67032|245
1653519900000|2022-05-25 23:05:00|67162.6|67043.6|67168.4|67049.4|67177.6|67058.6|67155.6|67036.6|284
1653520200000|2022-05-25 23:10:00|67167.6|67048.6|67184.3|67065.3|67188.3|67069.3|67157.2|67038.2|223
1653520500000|2022-05-25 23:15:00|67196|67077|67164.2|67076.5|67208.9|67090|67130|67057.4|386
1653520800000|2022-05-25 23:20:00|67176.7|67057.7|67152.5|67078.6|67181.8|67096.9|67127.1|67057.7|280
1653521100000|2022-05-25 23:25:00|67153.3|67078|67138.9|67066.5|67166.3|67094.1|67098.4|67046.3|245
1653521400000|2022-05-25 23:30:00|67137.8|67066.6|67130.4|67069.5|67150.3|67076.9|67124.7|67051.6|243
1653521700000|2022-05-25 23:35:00|67129.7|67069.6|67139.5|67069|67150.4|67079.9|67123|67050.4|199
1653522000000|2022-05-25 23:40:00|67145|67066.8|67150.9|67077.4|67172.9|67089.7|67122.6|67057|262
1653522300000|2022-05-25 23:45:00|67152.2|67077.2|67131.1|67080.6|67166.5|67090.6|67126.4|67057.5|297
1653522600000|2022-05-25 23:50:00|67130.8|67083.2|67135.2|67087.8|67179.6|67105.6|67117.4|67067.5|466
1653522900000|2022-05-25 23:55:00|67133.2|67089.4|67132.8|67096.4|67154.8|67099.8|67128.8|67078.9|471
1653523200000|2022-05-26 00:00:00|67132.7|67096.1|67125.6|67105.6|67132.7|67108.9|67115.5|67095.5|483
1653523500000|2022-05-26 00:05:00|67125.5|67105.5|67104.5|67084.5|67127.6|67107.6|67099.8|67079.8|335
1653523800000|2022-05-26 00:10:00|67104.6|67084.6|67097.4|67077.4|67107.1|67087.1|67093.1|67073.1|562
1653524100000|2022-05-26 00:15:00|67097.5|67077.5|67070.3|67050.3|67106.3|67086.3|67069.4|67049.4|672
1653524400000|2022-05-26 00:20:00|67070.7|67050.7|67069|67049|67077.7|67057.7|67050.8|67030.8|463
1653524700000|2022-05-26 00:25:00|67068.8|67048.8|67065.7|67045.7|67070|67053.5|67062.8|67044.3|375
1653525000000|2022-05-26 00:30:00|67065.5|67045.5|67038.3|67018.3|67065.6|67045.6|67031.5|67016.5|506
1653525300000|2022-05-26 00:35:00|67038.9|67018.9|67038.4|67018.4|67044.3|67024.3|67031.3|67015.7|475
1653525600000|2022-05-26 00:40:00|67038.6|67018.6|67032.8|67022.8|67059.1|67039.1|67028.5|67016.4|524
1653525900000|2022-05-26 00:45:00|67032.9|67022.9|67026.2|67016.2|67038.2|67023.4|67026|67010|392
1653526200000|2022-05-26 00:50:00|67026.3|67016.3|67046.5|67036.5|67052.6|67037.2|67021.6|67001.6|761
1653526500000|2022-05-26 00:55:00|67048.7|67038.7|67054.9|67034.9|67064.1|67049.1|67041.4|67027.5|659
1653526800000|2022-05-26 01:00:00|67054.7|67034.7|67057.3|67047.3|67063.5|67053.5|67050.2|67033.5|562
1653527100000|2022-05-26 01:05:00|67057.4|67047.4|67037.2|67017.2|67064|67050.8|67026.4|67011|711
1653527400000|2022-05-26 01:10:00|67037.3|67017.3|67041.8|67021.8|67051.8|67036.4|67031.9|67016.9|610
1653527700000|2022-05-26 01:15:00|67042.3|67022.3|67043.2|67023.2|67048.2|67033.7|67023|67007.3|675
1653528000000|2022-05-26 01:20:00|67043.5|67023.5|67025|67015|67044.6|67034.5|67022.1|67006.9|729
1653528300000|2022-05-26 01:25:00|67024.9|67014.9|67059.7|67039.7|67061.4|67046|67024.9|67011.7|727
1653528600000|2022-05-26 01:30:00|67059.3|67039.3|67107.1|67087.1|67129.1|67109.1|67048.6|67038.6|887
1653528900000|2022-05-26 01:35:00|67106.2|67086.2|67147.7|67127.7|67168.4|67148.4|67105.8|67085.8|975
1653529200000|2022-05-26 01:40:00|67147.4|67127.4|67173|67153|67176.2|67156.2|67092.4|67072.4|1028
1653529500000|2022-05-26 01:45:00|67172.6|67152.6|67237.7|67217.7|67258.5|67238.5|67158.3|67142.4|998
1653529800000|2022-05-26 01:50:00|67237.9|67217.9|67246.6|67226.6|67266.9|67246.9|67206.8|67186.8|860
1653530100000|2022-05-26 01:55:00|67246.7|67226.7|67301.8|67281.8|67339.7|67307.9|67245.5|67225.5|901
1653530400000|2022-05-26 02:00:00|67302|67282|67306|67286|67326|67307.2|67266.4|67247.2|970
1653530700000|2022-05-26 02:05:00|67306.1|67286.1|67285.9|67265.9|67306.1|67287.7|67272|67256.2|862
1653531000000|2022-05-26 02:10:00|67283.9|67263.9|67301|67281|67326.2|67306.2|67262.6|67247.3|954
1653531300000|2022-05-26 02:15:00|67301.4|67281.4|67280.6|67270.6|67302.8|67284.8|67268.7|67257.5|838
1653531600000|2022-05-26 02:20:00|67280.7|67270.7|67275.5|67265.5|67291.8|67277.1|67269.9|67254.7|888
1653531900000|2022-05-26 02:25:00|67275.3|67265.3|67261.3|67251.3|67289.4|67279.4|67242.7|67227|822
1653532200000|2022-05-26 02:30:00|67260.1|67250.1|67223.7|67203.7|67260.8|67250.8|67207.4|67192.5|949
1653532500000|2022-05-26 02:35:00|67223.5|67203.5|67260.9|67240.9|67273|67257.8|67219.5|67201.4|810
1653532800000|2022-05-26 02:40:00|67260.6|67240.6|67272.8|67252.8|67289.2|67273.7|67250.5|67236.1|721
1653533100000|2022-05-26 02:45:00|67270.3|67250.3|67266.2|67246.2|67274.7|67254.7|67230.9|67210.9|793
1653533400000|2022-05-26 02:50:00|67266.8|67246.8|67243.7|67233.7|67268.8|67248.8|67239.8|67225.6|618
1653533700000|2022-05-26 02:55:00|67243.6|67233.6|67264.5|67254.5|67274.9|67260.4|67242.1|67230.3|654
1653534000000|2022-05-26 03:00:00|67264.3|67254.3|67277.1|67267.1|67277.3|67267.3|67258.2|67243.5|746
1653534300000|2022-05-26 03:05:00|67280.3|67270.3|67291|67281|67296|67283.4|67274.3|67258.6|819
1653534600000|2022-05-26 03:10:00|67290.9|67280.9|67324.5|67314.5|67334.2|67318.9|67286.1|67276.1|914
1653534900000|2022-05-26 03:15:00|67324.3|67314.3|67377.8|67357.8|67394.3|67374.6|67321.7|67309.1|973
1653535200000|2022-05-26 03:20:00|67377.5|67357.5|67365.8|67345.8|67383.6|67367.5|67351.5|67336.2|921
1653535500000|2022-05-26 03:25:00|67365.2|67345.2|67331.3|67321.3|67366.6|67351.6|67324.3|67311.7|798
1653535800000|2022-05-26 03:30:00|67331.2|67321.2|67337.7|67327.7|67359.6|67344.5|67328.7|67313.6|837
1653536100000|2022-05-26 03:35:00|67337.9|67327.9|67347|67337|67354.1|67338.8|67327.9|67314.2|674
1653536400000|2022-05-26 03:40:00|67346.4|67336.4|67334.7|67324.7|67352.3|67341.8|67320.3|67305.5|695
1653536700000|2022-05-26 03:45:00|67334.6|67324.6|67340.4|67330.4|67349.2|67335.2|67332.1|67318.8|654
1653537000000|2022-05-26 03:50:00|67340.2|67330.2|67365.6|67355.6|67371.5|67356.2|67340.2|67330.2|552
1653537300000|2022-05-26 03:55:00|67365.5|67355.5|67369|67359|67383.2|67371.4|67360.7|67345.8|582
1653537600000|2022-05-26 04:00:00|67368.6|67358.6|67384.1|67364.1|67386.7|67366.7|67356.4|67343.2|659
1653537900000|2022-05-26 04:05:00|67384.2|67364.2|67370.8|67360.8|67384.2|67369.3|67356.1|67340|599
1653538200000|2022-05-26 04:10:00|67370.9|67360.9|67381.8|67371.8|67384.9|67371.8|67367.6|67356.2|550
1653538500000|2022-05-26 04:15:00|67381.7|67371.7|67402.7|67392.7|67402.8|67392.8|67372.2|67358.1|671
1653538800000|2022-05-26 04:20:00|67402.6|67392.6|67420.4|67410.4|67427.4|67412.9|67399.9|67387.2|729
1653539100000|2022-05-26 04:25:00|67419.9|67409.9|67410.7|67400.7|67424|67411.1|67403.8|67393.8|604
1653539400000|2022-05-26 04:30:00|67410.5|67400.5|67440.4|67430.4|67444.8|67431.2|67410.4|67400.4|662
1653539700000|2022-05-26 04:35:00|67440.5|67430.5|67504.8|67484.8|67510.1|67490.1|67427.1|67417.1|690
1653540000000|2022-05-26 04:40:00|67506.8|67486.8|67494.3|67474.3|67512.1|67496|67485.1|67470.1|812
1653540300000|2022-05-26 04:45:00|67494.5|67474.5|67504|67494|67509.3|67495.8|67484.1|67469.2|620
1653540600000|2022-05-26 04:50:00|67504.1|67494.1|67596.8|67576.8|67596.8|67576.8|67501.7|67489.4|877
1653540900000|2022-05-26 04:55:00|67598.8|67578.8|67567|67547|67621.2|67601.2|67563.1|67543.1|964
1653541200000|2022-05-26 05:00:00|67567.4|67547.4|67540|67520|67576.5|67556.5|67518.3|67498.3|946
1653541500000|2022-05-26 05:05:00|67539.4|67519.4|67561.7|67541.7|67562.6|67548.5|67530.7|67513.1|711
1653541800000|2022-05-26 05:10:00|67561.6|67541.6|67564.4|67544.4|67577.2|67557.2|67535.4|67521.5|690
1653542100000|2022-05-26 05:15:00|67564.8|67544.8|67634.4|67614.4|67644.9|67624.9|67555.2|67543.8|868
1653542400000|2022-05-26 05:20:00|67634.1|67614.1|67607.6|67587.6|67639.2|67620.2|67579.4|67559.4|862
1653542700000|2022-05-26 05:25:00|67600.8|67590.8|67583.6|67573.6|67623.5|67605.9|67580.8|67565|824
1653543000000|2022-05-26 05:30:00|67583.7|67573.7|67593.9|67573.9|67601.3|67583.3|67569.5|67553.9|706
1653543300000|2022-05-26 05:35:00|67593.8|67573.8|67641.9|67621.9|67647.2|67627.2|67585.9|67573.7|905
1653543600000|2022-05-26 05:40:00|67642.3|67622.3|67630.9|67620.9|67651.9|67634.6|67608.5|67592.9|813
1653543900000|2022-05-26 05:45:00|67631.2|67621.2|67677.5|67657.5|67683.2|67663.2|67630.6|67616.4|915
1653544200000|2022-05-26 05:50:00|67677.4|67657.4|67695.9|67675.9|67703.2|67683.2|67657.2|67637.2|898
1653544500000|2022-05-26 05:55:00|67695.8|67675.8|67664.4|67644.4|67726|67706|67653.6|67638|1022
1653544800000|2022-05-26 06:00:00|67663.5|67643.5|67661.7|67641.7|67666.4|67646.6|67625.7|67610.6|958
1653545100000|2022-05-26 06:05:00|67661.6|67641.6|67649.7|67629.7|67671.6|67651.6|67635.3|67621.1|830
1653545400000|2022-05-26 06:10:00|67649.9|67629.9|67615.8|67605.8|67652.8|67636.1|67610.7|67593.5|852
1653545700000|2022-05-26 06:15:00|67616|67606|67605.2|67595.2|67629.5|67615.7|67584.9|67564.9|819
1653546000000|2022-05-26 06:20:00|67611|67591|67560.2|67550.2|67616.9|67604.5|67559.9|67546.4|792
1653546300000|2022-05-26 06:25:00|67565.6|67545.6|67593.2|67583.2|67610.1|67591.7|67560.8|67545.2|843
1653546600000|2022-05-26 06:30:00|67593.1|67583.1|67584|67574|67609.9|67594.7|67575.3|67559.5|677
1653546900000|2022-05-26 06:35:00|67588.9|67568.9|67613.8|67603.8|67618.8|67605.7|67583.5|67568.3|678
1653547200000|2022-05-26 06:40:00|67619|67599|67628.2|67608.2|67657.6|67642.2|67609.2|67594.1|650
1653547500000|2022-05-26 06:45:00|67628.1|67608.1|67631.4|67611.4|67636.3|67621.3|67588.5|67568.5|841
1653547800000|2022-05-26 06:50:00|67631.5|67611.5|67600|67580|67634.1|67619.9|67595.4|67578.6|691
1653548100000|2022-05-26 06:55:00|67599.1|67579.1|67587.6|67567.6|67610.6|67593.6|67571.4|67552.6|844
1653548400000|2022-05-26 07:00:00|67583|67573|67590.6|67570.6|67601.3|67581.4|67565.3|67550.8|996
1653548700000|2022-05-26 07:05:00|67590.2|67570.2|67576.2|67566.2|67590.6|67570.6|67557|67541.7|868
1653549000000|2022-05-26 07:10:00|67576.3|67566.3|67599|67589|67628.2|67608.2|67571.6|67555.5|890
1653549300000|2022-05-26 07:15:00|67599.5|67589.5|67576.6|67566.6|67606.8|67592.3|67574.8|67559.5|650
1653549600000|2022-05-26 07:20:00|67576.5|67566.5|67552.8|67542.8|67576.6|67566.6|67526.8|67511.4|706
1653549900000|2022-05-26 07:25:00|67553.5|67543.5|67572.2|67562.2|67590.3|67574.2|67552.1|67542.1|815
1653550200000|2022-05-26 07:30:00|67571.1|67561.1|67552.1|67542.1|67581.3|67566.6|67539.4|67523.8|858
1653550500000|2022-05-26 07:35:00|67551.7|67541.7|67544.4|67524.4|67572.9|67555.9|67541.3|67521.3|693
1653550800000|2022-05-26 07:40:00|67544.5|67524.5|67521.9|67511.9|67545.7|67531|67515.9|67502|549
1653551100000|2022-05-26 07:45:00|67522.2|67512.2|67541.6|67531.6|67556.8|67545.6|67521.2|67509.5|649
1653551400000|2022-05-26 07:50:00|67541.2|67531.2|67527|67517|67545.8|67532.8|67525.2|67511.2|788
1653551700000|2022-05-26 07:55:00|67526.9|67516.9|67531.1|67511.1|67557.5|67538.3|67522.8|67508.3|724
1653552000000|2022-05-26 08:00:00|67531.2|67511.2|67554.7|67544.7|67567.1|67553.4|67521.5|67506.7|769
1653552300000|2022-05-26 08:05:00|67556.6|67536.6|67584.1|67564.1|67595.5|67578.4|67536.3|67524|750
1653552600000|2022-05-26 08:10:00|67584.3|67564.3|67590.9|67580.9|67598.5|67582.1|67566.7|67551.4|727
1653552900000|2022-05-26 08:15:00|67590.8|67580.8|67621.2|67601.2|67659.8|67639.8|67590.6|67579.2|775
1653553200000|2022-05-26 08:20:00|67620.9|67600.9|67641|67621|67650.8|67635.8|67605.9|67593.1|744
1653553500000|2022-05-26 08:25:00|67640.6|67620.6|67610.7|67590.7|67659|67641.7|67603.2|67590|824
1653553800000|2022-05-26 08:30:00|67610.9|67590.9|67612.2|67592.2|67621.2|67603.6|67597|67583.8|677
1653554100000|2022-05-26 08:35:00|67612|67592|67622.7|67602.7|67624.1|67608.4|67599|67584.6|548
1653554400000|2022-05-26 08:40:00|67622.4|67602.4|67657.7|67637.7|67658.7|67645.5|67616.3|67601.3|633
1653554700000|2022-05-26 08:45:00|67657.8|67637.8|67627.2|67607.2|67658|67642.7|67621.1|67605.1|592
1653555000000|2022-05-26 08:50:00|67627.1|67607.1|67606.9|67596.9|67627.6|67612.7|67599|67584.2|592
1653555300000|2022-05-26 08:55:00|67607|67597|67596.6|67586.6|67625.7|67610.7|67595.4|67580.2|624
1653555600000|2022-05-26 09:00:00|67596.3|67586.3|67594.2|67584.2|67600.9|67587.7|67576.9|67561.6|529
1653555900000|2022-05-26 09:05:00|67593.8|67583.8|67586.2|67576.2|67598.5|67584.3|67574.4|67564.2|548
1653556200000|2022-05-26 09:10:00|67586.1|67576.1|67583.5|67563.5|67594.7|67578.7|67550.3|67537.8|631
1653556500000|2022-05-26 09:15:00|67583.1|67563.1|67579.2|67559.2|67588.1|67575.4|67566.4|67552.3|725
1653556800000|2022-05-26 09:20:00|67578.9|67558.9|67575.9|67555.9|67589.7|67575|67562.5|67543|746
1653557100000|2022-05-26 09:25:00|67577.3|67557.3|67585|67565|67586.3|67571.2|67559.5|67547|544
1653557400000|2022-05-26 09:30:00|67584.9|67564.9|67556.5|67546.5|67585.2|67568.9|67549.9|67536.3|697
1653557700000|2022-05-26 09:35:00|67556|67546|67536.9|67526.9|67564.3|67547.6|67536.8|67521.2|666
1653558000000|2022-05-26 09:40:00|67537|67527|67538.5|67518.5|67542.9|67532.9|67526.8|67512|690
1653558300000|2022-05-26 09:45:00|67538.4|67518.4|67534.4|67524.4|67538.6|67526.1|67519.7|67504.7|603
1653558600000|2022-05-26 09:50:00|67534.6|67524.6|67513.9|67493.9|67539.6|67525.5|67501.4|67484.7|573
1653558900000|2022-05-26 09:55:00|67513.8|67493.8|67503.8|67493.8|67514.5|67499.4|67492.4|67474.9|537
1653559200000|2022-05-26 10:00:00|67504|67494|67493.2|67473.2|67509.6|67494.7|67487.8|67472.1|447
1653559500000|2022-05-26 10:05:00|67493.1|67473.1|67474.7|67464.7|67494.8|67478.6|67474.1|67459.8|319
1653559800000|2022-05-26 10:10:00|67480.5|67460.5|67470.8|67450.8|67480.5|67464.7|67465.2|67450.5|282
1653560100000|2022-05-26 10:15:00|67489.9|67469.9|67493.5|67473.5|67503.7|67483.7|67469.9|67454.6|624
1653560400000|2022-05-26 10:20:00|67493.3|67473.3|67499|67489|67509.6|67494.7|67473|67456.5|609
1653560700000|2022-05-26 10:25:00|67498.9|67488.9|67534.6|67514.6|67551.5|67531.5|67497.4|67483.2|700
1653561000000|2022-05-26 10:30:00|67534.7|67514.7|67529.1|67509.1|67556.5|67542.5|67515.9|67501.6|574
1653561300000|2022-05-26 10:35:00|67528.3|67508.3|67502|67492|67537.8|67520.4|67500.8|67484.7|616
1653561600000|2022-05-26 10:40:00|67501.9|67491.9|67490.4|67470.4|67514.7|67499.3|67488.2|67468.2|645
1653561900000|2022-05-26 10:45:00|67489.9|67469.9|67477.4|67467.4|67496.1|67478.8|67476.8|67456.8|653
1653562200000|2022-05-26 10:50:00|67477.5|67467.5|67493.9|67483.9|67507.4|67487.4|67476.5|67464.6|643
1653562500000|2022-05-26 10:55:00|67494.3|67484.3|67497.6|67477.6|67503.7|67489.7|67457.9|67442.7|575
1653562800000|2022-05-26 11:00:00|67498.2|67478.2|67476.5|67456.5|67500.8|67480.8|67455.9|67441.1|886
1653563100000|2022-05-26 11:05:00|67477.1|67457.1|67484.4|67464.4|67537.8|67512.9|67473.4|67453.4|719
1653563400000|2022-05-26 11:10:00|67484.3|67464.3|67498.3|67478.3|67499.4|67484.1|67461.6|67445.4|774
1653563700000|2022-05-26 11:15:00|67498.4|67478.4|67478.3|67458.3|67508.9|67488.9|67473.3|67453.3|836
1653564000000|2022-05-26 11:20:00|67480.3|67460.3|67491.7|67471.7|67497.4|67477.4|67457|67440.7|891
1653564300000|2022-05-26 11:25:00|67491.6|67471.6|67531.9|67511.9|67532.2|67516.4|67489.9|67471.3|832
1653564600000|2022-05-26 11:30:00|67532.1|67512.1|67535.8|67525.8|67547.8|67533.8|67523.5|67508.8|849
1653564900000|2022-05-26 11:35:00|67536.1|67526.1|67562.6|67542.6|67565.7|67550.7|67518.7|67502.6|773
1653565200000|2022-05-26 11:40:00|67562.7|67542.7|67555.5|67545.5|67577.8|67562.8|67547.5|67527.5|725
1653565500000|2022-05-26 11:45:00|67555.4|67545.4|67565.3|67555.3|67583.1|67565.7|67555.3|67543.4|737
1653565800000|2022-05-26 11:50:00|67565.8|67555.8|67559.5|67539.5|67588.5|67573.8|67553|67537.7|718
1653566100000|2022-05-26 11:55:00|67561.8|67541.8|67554.3|67534.3|67568.7|67555.6|67545.1|67530.6|633
1653566400000|2022-05-26 12:00:00|67554.1|67534.1|67548.2|67528.2|67560.9|67544.4|67539.7|67524.4|605
1653566700000|2022-05-26 12:05:00|67548.4|67528.4|67581.2|67571.2|67586.5|67573.4|67543.9|67528.4|681
1653567000000|2022-05-26 12:10:00|67581.3|67571.3|67611.6|67591.6|67617.5|67599.6|67581.3|67571.3|631
1653567300000|2022-05-26 12:15:00|67611.5|67591.5|67614.9|67604.9|67638.1|67626.5|67603.1|67586.6|692
1653567600000|2022-05-26 12:20:00|67614.3|67604.3|67605.4|67595.4|67620.5|67604.3|67604.3|67589.7|610
1653567900000|2022-05-26 12:25:00|67605.7|67595.7|67611.4|67591.4|67614.3|67599.7|67601.6|67587.9|560
1653568200000|2022-05-26 12:30:00|67608.6|67588.6|67606.9|67596.9|67614.6|67597.6|67586.9|67566.9|795
1653568500000|2022-05-26 12:35:00|67606|67596|67621.6|67611.6|67629|67611.8|67595.6|67581.9|856
1653568800000|2022-05-26 12:40:00|67622.1|67612.1|67615.6|67595.6|67642.7|67628.6|67608.4|67594.2|752
1653569100000|2022-05-26 12:45:00|67615.7|67595.7|67630.4|67620.4|67637|67624.3|67609.1|67595.6|661
1653569400000|2022-05-26 12:50:00|67630.5|67620.5|67633.4|67623.4|67648.8|67637.8|67628.6|67618.6|587
1653569700000|2022-05-26 12:55:00|67633.5|67623.5|67629.6|67619.6|67648.2|67638.2|67626|67608.8|491
1653570000000|2022-05-26 13:00:00|67635.3|67615.3|67623|67603|67635.3|67621.4|67607.7|67593|786
1653570300000|2022-05-26 13:05:00|67618.1|67608.1|67608.1|67598.1|67632.4|67618.6|67607.6|67593|710
1653570600000|2022-05-26 13:10:00|67608|67598|67638.8|67628.8|67642.1|67629|67602.4|67592.4|696
1653570900000|2022-05-26 13:15:00|67638.7|67628.7|67648.1|67638.1|67657.6|67642.4|67636.3|67624.7|749
1653571200000|2022-05-26 13:20:00|67648.2|67638.2|67661.8|67641.8|67666.1|67652.3|67642.3|67628.8|719
1653571500000|2022-05-26 13:25:00|67661.7|67641.7|67668.3|67658.3|67681.7|67667.6|67652.9|67640.4|686
1653571800000|2022-05-26 13:30:00|67673.8|67653.8|67628.1|67608.1|67673.9|67659.2|67627.2|67607.2|835
1653572100000|2022-05-26 13:35:00|67623.1|67613.1|67628.3|67608.3|67653.6|67633.6|67618|67602.7|785
1653572400000|2022-05-26 13:40:00|67628|67608|67646.4|67636.4|67657.8|67643.1|67622.7|67605.9|797
1653572700000|2022-05-26 13:45:00|67651.8|67631.8|67626.5|67616.5|67657.2|67643.5|67617.1|67603|970
1653573000000|2022-05-26 13:50:00|67626.4|67616.4|67612.3|67602.3|67631.1|67616.5|67601.7|67587.5|785
1653573300000|2022-05-26 13:55:00|67611.3|67601.3|67626.7|67606.7|67630|67613|67611.1|67597.1|758
1653573600000|2022-05-26 14:00:00|67626.8|67606.8|67643.9|67633.9|67648.9|67635|67613.9|67598.8|759
1653573900000|2022-05-26 14:05:00|67643.1|67633.1|67666.4|67646.4|67667.8|67653|67635.8|67623.5|708
1653574200000|2022-05-26 14:10:00|67666.3|67646.3|67643.5|67633.5|67681.7|67666.1|67635.9|67621.4|827
1653574500000|2022-05-26 14:15:00|67643.7|67633.7|67642.3|67632.3|67651.8|67638.6|67627.5|67614.1|792
1653574800000|2022-05-26 14:20:00|67642.4|67632.4|67594.7|67574.7|67642.5|67632.5|67591.4|67571.8|748
1653575100000|2022-05-26 14:25:00|67594.8|67574.8|67607.8|67587.8|67608.1|67593.3|67585.9|67571.2|722
1653575400000|2022-05-26 14:30:00|67607.9|67587.9|67660.6|67640.6|67661.2|67641.2|67601.8|67587.4|850
1653575700000|2022-05-26 14:35:00|67660.9|67640.9|67671.3|67651.3|67676.8|67662.1|67633.6|67619.4|769
1653576000000|2022-05-26 14:40:00|67671.2|67651.2|67659|67649|67678.2|67661.3|67654.1|67638.3|805
1653576300000|2022-05-26 14:45:00|67668|67648|67667|67647|67676.4|67662|67654.1|67638.1|864
1653576600000|2022-05-26 14:50:00|67666.3|67646.3|67682.6|67662.6|67685.2|67670.7|67655.2|67637.3|834
1653576900000|2022-05-26 14:55:00|67677.5|67667.5|67703.5|67683.5|67705.4|67690.6|67663.6|67643.7|910
1653577200000|2022-05-26 15:00:00|67698.4|67688.4|67695.1|67675.1|67729.3|67714.4|67675.8|67660.7|825
1653577500000|2022-05-26 15:05:00|67695.2|67675.2|67699.9|67679.9|67710.1|67692.7|67686|67670.8|728
1653577800000|2022-05-26 15:10:00|67700.1|67680.1|67657.9|67647.9|67700.1|67683.6|67656.8|67643.5|704
1653578100000|2022-05-26 15:15:00|67657.8|67647.8|67657.5|67647.5|67677.1|67662|67656.7|67642.2|625
1653578400000|2022-05-26 15:20:00|67657.6|67647.6|67646.1|67636.1|67662.8|67648.4|67640.9|67630.9|746
1653578700000|2022-05-26 15:25:00|67646|67636|67651.7|67641.7|67666.5|67651.7|67644.7|67629.8|586
1653579000000|2022-05-26 15:30:00|67652.2|67642.2|67686.1|67666.1|67686.4|67670.5|67643.3|67628.9|767
1653579300000|2022-05-26 15:35:00|67686.3|67666.3|67698.1|67678.1|67699.1|67684.2|67672.4|67657.5|680
1653579600000|2022-05-26 15:40:00|67698|67678|67693.5|67683.5|67708.3|67690.9|67687.8|67674.1|608
1653579900000|2022-05-26 15:45:00|67693.9|67683.9|67693.1|67673.1|67700|67685.6|67683.2|67667.4|749
1653580200000|2022-05-26 15:50:00|67693.2|67673.2|67692.4|67682.4|67697.2|67682.5|67682.9|67668|467
1653580500000|2022-05-26 15:55:00|67692.5|67682.5|67687.1|67677.1|67697.7|67682.6|67680.6|67665.5|578
1653580800000|2022-05-26 16:00:00|67687.3|67677.3|67683.1|67663.1|67696.3|67684.1|67677.2|67660.1|607
1653581100000|2022-05-26 16:05:00|67683.3|67663.3|67675.5|67655.5|67686.5|67671.4|67670.1|67654.2|468
1653581400000|2022-05-26 16:10:00|67675.4|67655.4|67657.5|67647.5|67675.4|67659.1|67656.3|67641.4|360
1653581700000|2022-05-26 16:15:00|67662.3|67642.3|67674.8|67654.8|67676.9|67662|67656.9|67642.2|466
1653582000000|2022-05-26 16:20:00|67674.7|67654.7|67696.8|67686.8|67703.1|67687.9|67673.3|67654.6|462
1653582300000|2022-05-26 16:25:00|67696.9|67686.9|67698.8|67678.8|67705.9|67691.7|67688.4|67673.3|529
1653582600000|2022-05-26 16:30:00|67698.4|67678.4|67692.3|67672.3|67701.7|67687.1|67684.6|67669.8|507
1653582900000|2022-05-26 16:35:00|67691.8|67671.8|67678.1|67658.1|67693.2|67674.7|67670.8|67654.9|429
1653583200000|2022-05-26 16:40:00|67678.3|67658.3|67675.6|67655.6|67684|67668.7|67665.4|67648.8|448
1653583500000|2022-05-26 16:45:00|67675.3|67655.3|67674.2|67654.2|67676.8|67660.8|67668.1|67651.3|216
1653583800000|2022-05-26 16:50:00|67674.1|67654.1|67687.6|67667.6|67690.5|67672.8|67669.9|67654.1|314
1653584100000|2022-05-26 16:55:00|67687.7|67667.7|67684.9|67664.9|67690.3|67675.2|67679.9|67664.7|312
1653584400000|2022-05-26 17:00:00|67685.1|67665.1|67664.9|67654.9|67685.7|67670.1|67658|67641.8|586
1653584700000|2022-05-26 17:05:00|67665.2|67655.2|67656|67646|67672.4|67659.6|67655|67640.2|549
1653585000000|2022-05-26 17:10:00|67656.2|67646.2|67669.9|67649.9|67673.9|67659|67655.8|67641.4|432
1653585300000|2022-05-26 17:15:00|67669.8|67649.8|67692.2|67672.2|67695.4|67680.3|67665.8|67649.7|434
1653585600000|2022-05-26 17:20:00|67692.4|67672.4|67703.9|67683.9|67707.9|67687.9|67682.8|67667.8|369
1653585900000|2022-05-26 17:25:00|67703.8|67683.8|67685.7|67675.7|67704|67691.1|67683|67668|597
1653586200000|2022-05-26 17:30:00|67685.6|67675.6|67680.2|67660.2|67691.5|67677.7|67677.7|67657.7|506
1653586500000|2022-05-26 17:35:00|67680.3|67660.3|67652.1|67632.1|67683.5|67663.5|67642.1|67626.9|467
1653586800000|2022-05-26 17:40:00|67652|67632|67659.4|67639.4|67666.4|67649|67644.1|67629.2|380
1653587100000|2022-05-26 17:45:00|67659.3|67639.3|67692.6|67672.6|67696.5|67681.6|67653.5|67637.7|736
1653587400000|2022-05-26 17:50:00|67692.9|67672.9|67691.8|67671.8|67695.2|67679.4|67682.2|67667.3|368
1653587700000|2022-05-26 17:55:00|67692|67672|67693.6|67673.6|67696.7|67680.9|67686.6|67671.7|450
1653588000000|2022-05-26 18:00:00|67693.8|67673.8|67689.9|67669.9|67697.7|67682.3|67685.2|67669.8|456
1653588300000|2022-05-26 18:05:00|67690|67670|67685.7|67675.7|67696.2|67681|67683.1|67669.2|395
1653588600000|2022-05-26 18:10:00|67690.6|67670.6|67687.6|67667.6|67690.7|67675.7|67681.2|67666.2|411
1653588900000|2022-05-26 18:15:00|67687.7|67667.7|67689.3|67679.3|67700.2|67684.9|67681.5|67666.6|461
1653589200000|2022-05-26 18:20:00|67689.4|67679.4|67677.2|67657.2|67693.9|67679.8|67672.6|67656.9|637
1653589500000|2022-05-26 18:25:00|67677.4|67657.4|67683.4|67663.4|67688.5|67672.1|67670.7|67655.8|581
1653589800000|2022-05-26 18:30:00|67683.5|67663.5|67693|67673|67694|67679.3|67678|67661.8|369
1653590100000|2022-05-26 18:35:00|67688|67678|67700.9|67680.9|67712.7|67696.4|67684.8|67668.8|563
1653590400000|2022-05-26 18:40:00|67701|67681|67697.1|67677.1|67714.8|67694.8|67690.3|67674.7|605
1653590700000|2022-05-26 18:45:00|67697.2|67677.2|67681.2|67661.2|67697.3|67680.7|67674.6|67657|538
1653591000000|2022-05-26 18:50:00|67681.3|67661.3|67695.2|67675.2|67700.8|67683.8|67676|67658.8|525
1653591300000|2022-05-26 18:55:00|67695.1|67675.1|67694.3|67674.3|67703.8|67686|67685.2|67670.4|418
1653591600000|2022-05-26 19:00:00|67694.8|67674.8|67691|67671|67696.3|67680.3|67685.7|67669|482
1653591900000|2022-05-26 19:05:00|67690.3|67670.3|67674.1|67654.1|67691.3|67674.7|67667.1|67650.7|495
1653592200000|2022-05-26 19:10:00|67673|67653|67683|67663|67685.6|67671.4|67667.9|67651.2|404
1653592500000|2022-05-26 19:15:00|67678.4|67668.4|67691.4|67671.4|67695.5|67676.3|67678.1|67663.1|312
1653592800000|2022-05-26 19:20:00|67691.5|67671.5|67693.2|67673.2|67694.2|67679.5|67686|67668.9|262
1653593100000|2022-05-26 19:25:00|67692.9|67672.9|67684.8|67664.8|67694.5|67676.3|67676.8|67661.6|274
1653593400000|2022-05-26 19:30:00|67684.6|67664.6|67679.5|67659.5|67685.9|67667.4|67674.3|67659.2|149
1653593700000|2022-05-26 19:35:00|67679.2|67659.2|67679|67659|67681.2|67665.7|67673.9|67658.8|99
1653594000000|2022-05-26 19:40:00|67679.1|67659.1|67660.4|67640.4|67679.4|67664.4|67645.9|67625.9|405
1653594300000|2022-05-26 19:45:00|67660.3|67640.3|67672.1|67652.1|67672.9|67652.9|67655.5|67640.2|349
1653594600000|2022-05-26 19:50:00|67672|67652|67676.7|67656.7|67679.2|67663.8|67663.5|67643.5|343
1653594900000|2022-05-26 19:55:00|67677|67657|67683.4|67663.4|67688|67673.1|67673.1|67653.1|460
1653595200000|2022-05-26 20:00:00|67683|67663|67676.2|67656.2|67683.2|67663.2|67671.6|67653.9|312
1653595500000|2022-05-26 20:05:00|67676.1|67656.1|67678.9|67658.9|67680.1|67664|67670.9|67655.8|215
1653595800000|2022-05-26 20:10:00|67679|67659|67693.3|67673.3|67696|67676|67675.3|67658.8|280
1653596100000|2022-05-26 20:15:00|67693.4|67673.4|67689.9|67669.9|67693.6|67675.1|67684.7|67667.1|187
1653596400000|2022-05-26 20:20:00|67689.8|67669.8|67685.5|67665.5|67690.9|67672.2|67679.5|67664.4|213
1653596700000|2022-05-26 20:25:00|67685.4|67665.4|67683.5|67663.5|67685.9|67671.5|67677.2|67661.5|215
1653597000000|2022-05-26 20:30:00|67683.8|67663.8|67684.2|67664.2|67685.1|67665.1|67682.8|67662.8|154
1653597300000|2022-05-26 20:35:00|67684.1|67664.1|67682.8|67662.8|67685.1|67667.7|67677.3|67662|132
1653597600000|2022-05-26 20:40:00|67682.2|67662.2|67686.6|67655.4|67691.7|67671.7|67677.5|67655.2|225
1653597900000|2022-05-26 20:45:00|67683|67663|67684.5|67664.5|67689.3|67666.7|67680.7|67655.2|158
1653598200000|2022-05-26 20:50:00|67684.1|67664.1|67717.9|67680|67732.2|67701.8|67682.8|67655.4|252
1653598500000|2022-05-26 20:55:00|67714.6|67669.3|67696.3|67656|67739.8|67693.1|67691.1|67633.1|453
1653598800000|2022-05-26 21:00:00|67699|67655|67701.4|67582.4|67715.1|67655|67698.4|67582.4|61
1653599100000|2022-05-26 21:05:00|67701.2|67582.2|67705.8|67586.8|67706.3|67587.3|67701.2|67582.2|29
1653599400000|2022-05-26 21:10:00|67705.5|67586.5|67713|67594|67731.3|67612.3|67701.3|67582.3|114
1653599700000|2022-05-26 21:15:00|67711.8|67592.8|67707.4|67588.4|67713|67594|67701.1|67582.1|96
1653600000000|2022-05-26 21:20:00|67707.3|67588.3|67706.9|67587.9|67713|67594|67699.9|67580.9|90
1653600300000|2022-05-26 21:25:00|67710.6|67591.6|67701.7|67582.7|67713|67594|67698|67579|91
1653600600000|2022-05-26 21:30:00|67701.5|67582.5|67713|67594|67713|67594|67695.5|67576.5|114
1653600900000|2022-05-26 21:35:00|67705.4|67586.4|67702.3|67583.3|67713|67594|67700.6|67581.6|86
1653601200000|2022-05-26 21:40:00|67708|67589|67704.2|67585.2|67713|67594|67699.1|67580.1|74
1653601500000|2022-05-26 21:45:00|67701.8|67582.8|67725.6|67606.6|67730.3|67611.3|67685.4|67566.4|146
1653601800000|2022-05-26 21:50:00|67726|67607|67727|67608|67729.3|67611|67721.9|67603.8|100
1653602100000|2022-05-26 21:55:00|67721.9|67606.2|67724.7|67605.7|67728|67610.3|67717.8|67598.8|118
1653602400000|2022-05-26 22:00:00|67725.3|67606.3|67727.3|67608.3|67729.1|67610.1|67713|67594|179
1653602700000|2022-05-26 22:05:00|67727.5|67608.5|67726.4|67607.4|67729.4|67610.4|67714.9|67598.7|156
1653603000000|2022-05-26 22:10:00|67726.7|67607.7|67724.3|67605.3|67730.7|67611.7|67714.6|67597|133
1653603300000|2022-05-26 22:15:00|67724.9|67605.9|67724|67605|67739.6|67620.6|67708.9|67596|191
1653603600000|2022-05-26 22:20:00|67724.2|67605.2|67719.9|67602.4|67724.5|67616.2|67707|67596.4|123
1653603900000|2022-05-26 22:25:00|67714.9|67609.4|67725.9|67606.9|67727.7|67619.1|67710.7|67598.1|184
1653604200000|2022-05-26 22:30:00|67726.4|67607.4|67726.9|67607.9|67728.8|67618.5|67713.5|67599.8|219
1653604500000|2022-05-26 22:35:00|67727.5|67608.5|67722.2|67603.2|67734.6|67623.8|67710.4|67601.6|142
1653604800000|2022-05-26 22:40:00|67720.8|67603.3|67723.1|67604.1|67726.5|67618.2|67712.6|67601.9|113
1653605100000|2022-05-26 22:45:00|67721.6|67603.1|67723.1|67604.1|67738.6|67619.6|67713.3|67602.7|148
1653605400000|2022-05-26 22:50:00|67722.9|67603.9|67723.9|67604.9|67726.6|67616.6|67711.2|67596|142
1653605700000|2022-05-26 22:55:00|67724|67605|67729.2|67613.6|67736.4|67621.7|67716.1|67602.2|145
1653606000000|2022-05-26 23:00:00|67728.8|67616.3|67753.9|67651.8|67761.1|67658.8|67711|67609.6|456
1653606300000|2022-05-26 23:05:00|67754.3|67651.7|67680.7|67603.6|67767|67662.9|67678.2|67586.3|470
1653606600000|2022-05-26 23:10:00|67680.4|67603.4|67711|67605.8|67714.6|67620.2|67662.8|67592.9|425
1653606900000|2022-05-26 23:15:00|67710.8|67611.6|67710|67627.3|67737.7|67662.1|67656.1|67586.8|412
1653607200000|2022-05-26 23:20:00|67710.3|67628|67705.9|67634.1|67729.4|67647.2|67698.2|67617.9|253
1653607500000|2022-05-26 23:25:00|67704.6|67635.1|67698.3|67626.9|67717.3|67645.8|67695|67618.5|236
1653607800000|2022-05-26 23:30:00|67697.7|67626.6|67691.8|67628.7|67719.6|67641.6|67687|67619|377
1653608100000|2022-05-26 23:35:00|67691.9|67628.9|67696.7|67651.8|67708|67658.3|67683.3|67624.7|281
1653608400000|2022-05-26 23:40:00|67696.9|67651|67696.9|67652.2|67707.4|67665.3|67691.9|67642.2|154
1653608700000|2022-05-26 23:45:00|67697.4|67653.1|67693|67656.3|67704.8|67659.8|67688.5|67641.3|177
1653609000000|2022-05-26 23:50:00|67693.1|67658|67688.5|67629.6|67703.5|67661.5|67680.7|67618.8|282
1653609300000|2022-05-26 23:55:00|67688.8|67630.2|67708.5|67666.9|67725.3|67669.6|67681.1|67622.6|413
1653609600000|2022-05-27 00:00:00|67710.2|67664.1|67687.5|67667.5|67744.3|67708.7|67684.7|67656.2|721
1653609900000|2022-05-27 00:05:00|67686.9|67666.9|67655.9|67635.9|67694.3|67674.3|67655.3|67635.3|368
1653610200000|2022-05-27 00:10:00|67656.2|67636.2|67629.7|67609.7|67658.3|67638.3|67628.7|67608.7|507
1653610500000|2022-05-27 00:15:00|67629.5|67609.5|67625.8|67605.8|67645|67625|67608.8|67588.8|687
1653610800000|2022-05-27 00:20:00|67625.3|67605.3|67651.2|67631.2|67653|67633|67610.9|67590.9|609
1653611100000|2022-05-27 00:25:00|67651.3|67631.3|67640.3|67620.3|67662.6|67642.6|67632.9|67612.9|523
1653611400000|2022-05-27 00:30:00|67640.7|67620.7|67639.9|67619.9|67646.1|67626.1|67626.9|67606.9|551
1653611700000|2022-05-27 00:35:00|67640|67620|67637.6|67617.6|67640.5|67620.5|67625.7|67605.7|533
1653612000000|2022-05-27 00:40:00|67637.7|67617.7|67769.3|67749.3|67793.7|67749.3|67635.7|67615.7|755
1653612300000|2022-05-27 00:45:00|67767.9|67747.9|67845.8|67825.8|67861.8|67841.8|67741.4|67714.8|835
1653612600000|2022-05-27 00:50:00|67845.2|67825.2|67806.6|67786.6|67868.1|67848.1|67788.8|67768.8|1065
1653612900000|2022-05-27 00:55:00|67797.4|67777.4|67805.2|67785.2|67829.4|67809.4|67775.7|67755.7|915
1653613200000|2022-05-27 01:00:00|67804.9|67784.9|67770.1|67750.1|67807.6|67787.6|67755.8|67736.4|1028
1653613500000|2022-05-27 01:05:00|67769.3|67749.3|67815.2|67795.2|67815.2|67795.2|67762.2|67742.2|789
1653613800000|2022-05-27 01:10:00|67815.1|67795.1|67783.3|67763.3|67825.8|67805.8|67778.3|67758.3|868
1653614100000|2022-05-27 01:15:00|67782.7|67762.7|67822.8|67802.8|67835.8|67815.8|67765.5|67745.5|958
1653614400000|2022-05-27 01:20:00|67822.6|67802.6|67805|67785|67832.7|67814.6|67792.2|67776.7|898
1653614700000|2022-05-27 01:25:00|67805.7|67785.7|67835.6|67815.6|67860.6|67840.6|67790.7|67770.7|928
1653615000000|2022-05-27 01:30:00|67836|67816|67701.1|67681.1|67844.6|67826.7|67700.7|67680.7|1027
1653615300000|2022-05-27 01:35:00|67701.2|67681.2|67752.2|67732.2|67766.4|67746.4|67700.3|67680.3|969
1653615600000|2022-05-27 01:40:00|67751.8|67731.8|67673.7|67653.7|67752.1|67732.1|67673.7|67653.7|1027
1653615900000|2022-05-27 01:45:00|67674.8|67654.8|67565.9|67545.9|67677.1|67657.1|67528|67501.1|1133
1653616200000|2022-05-27 01:50:00|67566.5|67546.5|67537.8|67517.8|67566.5|67546.5|67484.4|67464.4|1107
1653616500000|2022-05-27 01:55:00|67538.6|67518.6|67577.7|67557.7|67602.5|67582.5|67508|67488|1041
1653616800000|2022-05-27 02:00:00|67577.8|67557.8|67578.5|67558.5|67612.8|67592.8|67563.1|67543.1|905
1653617100000|2022-05-27 02:05:00|67577.3|67557.3|67613|67603|67625.4|67605.4|67574.1|67554.1|965
1653617400000|2022-05-27 02:10:00|67612.9|67602.9|67632.9|67612.9|67639.8|67624|67598.2|67585.2|884
1653617700000|2022-05-27 02:15:00|67629.6|67619.6|67610.9|67590.9|67644.8|67634.8|67591.7|67571.7|841
1653618000000|2022-05-27 02:20:00|67611.1|67591.1|67655.3|67635.3|67671|67651|67606.6|67586.6|989
1653618300000|2022-05-27 02:25:00|67654.9|67634.9|67660.4|67640.4|67683.3|67663.3|67642.4|67626.1|866
1653618600000|2022-05-27 02:30:00|67660.2|67640.2|67613.6|67593.6|67662.4|67642.4|67599.4|67580|831
1653618900000|2022-05-27 02:35:00|67613|67593|67604.3|67584.3|67633.2|67618.9|67591.2|67576.1|811
1653619200000|2022-05-27 02:40:00|67604.1|67584.1|67616.9|67596.9|67629.5|67609.6|67591|67576.3|724
1653619500000|2022-05-27 02:45:00|67616.7|67596.7|67602.7|67592.7|67639.6|67619.6|67602.7|67587.1|781
1653619800000|2022-05-27 02:50:00|67602.2|67592.2|67605.9|67595.9|67618.5|67599|67581.1|67565.4|754
1653620100000|2022-05-27 02:55:00|67605.8|67595.8|67627.3|67607.3|67647.3|67627.3|67605.4|67587.8|724
1653620400000|2022-05-27 03:00:00|67627.6|67607.6|67582.8|67572.8|67630.9|67610.9|67574.7|67554.7|794
1653620700000|2022-05-27 03:05:00|67582.9|67572.9|67559.5|67539.5|67597.4|67579|67555.2|67535.2|664
1653621000000|2022-05-27 03:10:00|67559.3|67539.3|67583.3|67563.3|67604.4|67584.4|67559.3|67539.3|785
1653621300000|2022-05-27 03:15:00|67583.2|67563.2|67554.1|67544.1|67583.7|67563.7|67542.6|67526.6|737
1653621600000|2022-05-27 03:20:00|67553.4|67543.4|67526.6|67506.6|67557.7|67543.8|67518.6|67498.6|698
1653621900000|2022-05-27 03:25:00|67525.8|67505.8|67529.3|67509.3|67552.6|67532.6|67501.2|67483|863
1653622200000|2022-05-27 03:30:00|67529|67509|67567.6|67547.6|67576.4|67556.4|67528.7|67508.7|766
1653622500000|2022-05-27 03:35:00|67567.2|67547.2|67578|67558|67578.4|67558.4|67561.4|67541.4|561
1653622800000|2022-05-27 03:40:00|67577.8|67557.8|67579.3|67559.3|67580.8|67570.4|67569.2|67549.2|384
1653623100000|2022-05-27 03:45:00|67579.2|67559.2|67593.5|67573.5|67602|67586.1|67567.6|67555.2|578
1653623400000|2022-05-27 03:50:00|67592.6|67572.6|67589|67579|67610.8|67593.3|67581.4|67568.2|660
1653623700000|2022-05-27 03:55:00|67589.2|67579.2|67563.8|67553.8|67593.8|67579.3|67562|67547.5|526
1653624000000|2022-05-27 04:00:00|67563.9|67553.9|67574|67564|67580|67568.9|67563.3|67549.3|639
1653624300000|2022-05-27 04:05:00|67574.5|67564.5|67568.8|67558.8|67581.7|67568|67567.9|67556.8|480
1653624600000|2022-05-27 04:10:00|67568.9|67558.9|67561|67551|67574|67564|67560.1|67550.1|468
1653624900000|2022-05-27 04:15:00|67560.9|67550.9|67546|67536|67561.4|67551.4|67544.6|67530.7|509
1653625200000|2022-05-27 04:20:00|67546.1|67536.1|67540.1|67530.1|67556.8|67542.5|67539.8|67529.8|429
1653625500000|2022-05-27 04:25:00|67540.2|67530.2|67545.1|67535.1|67549.9|67537.8|67539.6|67527.2|316
1653625800000|2022-05-27 04:30:00|67545|67535|67545.1|67535.1|67548.1|67538.1|67541.8|67531.8|367
1653626100000|2022-05-27 04:35:00|67544.9|67534.9|67543.7|67533.7|67554|67538.9|67541.2|67531.2|419
1653626400000|2022-05-27 04:40:00|67543.6|67533.6|67546|67536|67550.8|67539.5|67542|67530.1|359
1653626700000|2022-05-27 04:45:00|67545.9|67535.9|67543.7|67533.7|67550.3|67537.6|67542.8|67530.3|390
1653627000000|2022-05-27 04:50:00|67543.5|67533.5|67549|67539|67549.1|67539.1|67542.4|67532.4|418
1653627300000|2022-05-27 04:55:00|67548.9|67538.9|67554.3|67544.3|67557.3|67547.3|67546.8|67535.4|474
1653627600000|2022-05-27 05:00:00|67554.4|67544.4|67558.5|67548.5|67566.3|67554.5|67554.2|67540.4|523
1653627900000|2022-05-27 05:05:00|67558.6|67548.6|67559.1|67549.1|67572.7|67559.7|67558.1|67548.1|360
1653628200000|2022-05-27 05:10:00|67558.9|67548.9|67572.3|67562.3|67580.1|67570.1|67558.9|67548.9|405
1653628500000|2022-05-27 05:15:00|67571.7|67561.7|67577.5|67567.5|67580.1|67569.9|67571.7|67559.3|265
1653628800000|2022-05-27 05:20:00|67577.9|67567.9|67585.1|67575.1|67594|67579.9|67576.9|67562.8|475
1653629100000|2022-05-27 05:25:00|67585.3|67575.3|67587|67577|67593.1|67582.6|67582.7|67570|438
1653629400000|2022-05-27 05:30:00|67586.8|67576.8|67590.3|67580.3|67591.1|67581.1|67573.6|67563.6|626
1653629700000|2022-05-27 05:35:00|67590.4|67580.4|67592.2|67582.2|67600.5|67590.5|67581.3|67568.7|559
1653630000000|2022-05-27 05:40:00|67592.3|67582.3|67602.3|67592.3|67607.1|67596.7|67591.7|67577.4|481
1653630300000|2022-05-27 05:45:00|67602.4|67592.4|67628.8|67618.8|67635.3|67620.3|67599.2|67589.2|712
1653630600000|2022-05-27 05:50:00|67628.7|67618.7|67642.6|67622.6|67652.6|67636.1|67625.7|67609.2|827
1653630900000|2022-05-27 05:55:00|67643.9|67623.9|67625.2|67615.2|67654.6|67642.2|67620.1|67605.2|824
1653631200000|2022-05-27 06:00:00|67624.9|67614.9|67587|67577|67630.2|67614.9|67577.1|67557.5|851
1653631500000|2022-05-27 06:05:00|67586.9|67576.9|67578.7|67568.7|67596.4|67584.3|67571.3|67556.2|699
1653631800000|2022-05-27 06:10:00|67578.4|67568.4|67563.8|67553.8|67581.2|67568.5|67544.7|67529.8|812
1653632100000|2022-05-27 06:15:00|67563.4|67553.4|67570.2|67550.2|67570.2|67553.6|67545.5|67531|732
1653632400000|2022-05-27 06:20:00|67570.3|67550.3|67600.9|67590.9|67606.6|67591.7|67559.9|67544.4|692
1653632700000|2022-05-27 06:25:00|67605.8|67585.8|67620.5|67600.5|67635.2|67619|67600.5|67585.2|751
1653633000000|2022-05-27 06:30:00|67619.8|67599.8|67633.6|67613.6|67642.9|67628.8|67611.9|67597.8|727
1653633300000|2022-05-27 06:35:00|67633|67613|67634.3|67614.3|67650|67634|67626.1|67609|673
1653633600000|2022-05-27 06:40:00|67635.1|67615.1|67642.6|67632.6|67659.3|67642.4|67628.7|67611.4|710
1653633900000|2022-05-27 06:45:00|67642.5|67632.5|67663.6|67643.6|67671.7|67657.4|67637.3|67623.2|704
1653634200000|2022-05-27 06:50:00|67658.7|67648.7|67639.9|67619.9|67669.9|67656.5|67634.6|67619.6|665
1653634500000|2022-05-27 06:55:00|67639.7|67619.7|67631.7|67611.7|67647.3|67634.4|67626.2|67611.4|643
1653634800000|2022-05-27 07:00:00|67626.6|67616.6|67619.5|67599.5|67636.4|67621.3|67604|67584|802
1653635100000|2022-05-27 07:05:00|67619.2|67599.2|67603.9|67593.9|67634.2|67620.5|67597.4|67581.5|775
1653635400000|2022-05-27 07:10:00|67603.8|67593.8|67617.7|67597.7|67621.7|67607.2|67595.3|67580.2|734
1653635700000|2022-05-27 07:15:00|67617.4|67597.4|67579.9|67569.9|67620.8|67605.4|67579.1|67562.4|707
1653636000000|2022-05-27 07:20:00|67578.8|67568.8|67602.4|67592.4|67609.4|67595|67577.9|67563.2|648
1653636300000|2022-05-27 07:25:00|67602.9|67592.9|67612.9|67592.9|67623.2|67608.6|67586.5|67571.1|602
1653636600000|2022-05-27 07:30:00|67612.5|67592.5|67581.4|67571.4|67613.7|67597.2|67577.7|67562.8|568
1653636900000|2022-05-27 07:35:00|67581.2|67571.2|67606.5|67586.5|67607.9|67592.4|67581|67568.6|486
1653637200000|2022-05-27 07:40:00|67607.8|67587.8|67591.1|67581.1|67614.9|67600.6|67579.1|67569.1|520
1653637500000|2022-05-27 07:45:00|67591|67581|67606.6|67586.6|67616.8|67596.8|67582|67567.1|682
1653637800000|2022-05-27 07:50:00|67606.8|67586.8|67574.5|67554.5|67606.8|67591.1|67567.8|67552.6|691
1653638100000|2022-05-27 07:55:00|67574|67554|67536.2|67516.2|67583.6|67568.5|67532.9|67516.2|724
1653638400000|2022-05-27 08:00:00|67536.6|67516.6|67492.2|67472.2|67543.9|67528.9|67487.4|67472.1|679
1653638700000|2022-05-27 08:05:00|67492.8|67472.8|67411|67391|67496|67476|67405.1|67389.8|836
1653639000000|2022-05-27 08:10:00|67411.1|67391.1|67428.6|67408.6|67431|67415.1|67395.3|67375.3|883
1653639300000|2022-05-27 08:15:00|67428.7|67408.7|67396.3|67386.3|67447.8|67430.4|67395.6|67379.7|809
1653639600000|2022-05-27 08:20:00|67396.1|67386.1|67384|67364|67401.1|67386.7|67343.5|67327.6|845
1653639900000|2022-05-27 08:25:00|67383.8|67363.8|67332.1|67312.1|67404.4|67384.4|67316|67300.2|952
1653640200000|2022-05-27 08:30:00|67332.8|67312.8|67367|67347|67377|67362.6|67322.9|67306.2|780
1653640500000|2022-05-27 08:35:00|67367.3|67347.3|67381.5|67361.5|67394.3|67374.3|67334.8|67318.5|776
1653640800000|2022-05-27 08:40:00|67382.2|67362.2|67389.2|67379.2|67404.1|67386.1|67370.1|67352.6|828
1653641100000|2022-05-27 08:45:00|67393.4|67373.4|67378.4|67358.4|67394.6|67378.6|67373.1|67355.7|604
1653641400000|2022-05-27 08:50:00|67378|67358|67396.2|67376.2|67408.6|67393.6|67377.7|67357.7|764
1653641700000|2022-05-27 08:55:00|67395.7|67375.7|67380|67360|67395.7|67379.8|67359|67344|821
1653642000000|2022-05-27 09:00:00|67379.9|67359.9|67385.6|67375.6|67392.5|67375.7|67370.1|67355.8|713
1653642300000|2022-05-27 09:05:00|67385.5|67375.5|67398.8|67378.8|67429.9|67409.9|67385.3|67375.3|664
1653642600000|2022-05-27 09:10:00|67399|67379|67370.2|67350.2|67410.8|67395.4|67359.7|67346.1|552
1653642900000|2022-05-27 09:15:00|67360.6|67350.6|67325.8|67305.8|67364.7|67350.6|67317.9|67302.6|560
1653643200000|2022-05-27 09:20:00|67325.7|67305.7|67328.9|67308.9|67363|67343|67325.2|67305.2|598
1653643500000|2022-05-27 09:25:00|67328.8|67308.8|67351.5|67331.5|67354.6|67339.5|67322.4|67306.4|730
1653643800000|2022-05-27 09:30:00|67352.3|67332.3|67367.4|67347.4|67370.6|67353.3|67344.8|67326.1|798
1653644100000|2022-05-27 09:35:00|67367.5|67347.5|67399.3|67379.3|67403.1|67383.1|67359.7|67340.7|709
1653644400000|2022-05-27 09:40:00|67399.8|67379.8|67413.1|67393.1|67419.7|67399.7|67392.3|67376.8|687
1653644700000|2022-05-27 09:45:00|67411.1|67391.1|67379|67369|67415|67398.3|67377.3|67359.5|578
1653645000000|2022-05-27 09:50:00|67384.3|67364.3|67364.8|67344.8|67384.7|67369.3|67363.1|67343.6|536
1653645300000|2022-05-27 09:55:00|67365.5|67345.5|67373.2|67363.2|67379.9|67365.8|67353|67334.2|551
1653645600000|2022-05-27 10:00:00|67373.1|67363.1|67380.9|67360.9|67391.1|67371.1|67337.2|67317.2|786
1653645900000|2022-05-27 10:05:00|67380.6|67360.6|67388.1|67368.1|67393.9|67373.9|67375|67355|495
1653646200000|2022-05-27 10:10:00|67388.2|67368.2|67374.2|67354.2|67391.2|67371.2|67370.6|67353.3|459
1653646500000|2022-05-27 10:15:00|67374.9|67354.9|67371.3|67351.3|67378.4|67362.4|67360.8|67340.8|775
1653646800000|2022-05-27 10:20:00|67371.6|67351.6|67363.6|67343.6|67375.4|67355.4|67345.2|67331.1|617
1653647100000|2022-05-27 10:25:00|67363.5|67343.5|67368.2|67358.2|67378.1|67363|67352.5|67333.3|664
1653647400000|2022-05-27 10:30:00|67368.3|67358.3|67364.9|67344.9|67383|67367.9|67360.7|67342.5|546
1653647700000|2022-05-27 10:35:00|67364.8|67344.8|67344.9|67324.9|67365.5|67350.2|67337.5|67317.5|575
1653648000000|2022-05-27 10:40:00|67344.8|67324.8|67357.3|67337.3|67359.4|67342.8|67344.6|67324.6|455
1653648300000|2022-05-27 10:45:00|67356.6|67336.6|67370.8|67350.8|67372.9|67357.7|67348.9|67334|450
1653648600000|2022-05-27 10:50:00|67370.9|67350.9|67381.2|67361.2|67381.2|67361.2|67359.5|67344.3|467
1653648900000|2022-05-27 10:55:00|67381.6|67361.6|67373.8|67353.8|67381.6|67365.5|67363.7|67348.1|663
1653649200000|2022-05-27 11:00:00|67373.7|67353.7|67397.2|67377.2|67408.1|67388.1|67368.7|67352.8|717
1653649500000|2022-05-27 11:05:00|67396.9|67376.9|67372|67352|67399.3|67383.1|67367.1|67352|572
1653649800000|2022-05-27 11:10:00|67371.9|67351.9|67335.4|67315.4|67372.4|67352.4|67334.3|67314.9|611
1653650100000|2022-05-27 11:15:00|67334.7|67314.7|67321.1|67301.1|67337.7|67319.9|67295.1|67277.1|771
1653650400000|2022-05-27 11:20:00|67319.4|67299.4|67298.1|67278.1|67323.2|67306.2|67285.3|67270.5|717
1653650700000|2022-05-27 11:25:00|67293.2|67283.2|67236.6|67216.6|67300.3|67289.5|67211.6|67196.2|925
1653651000000|2022-05-27 11:30:00|67236.2|67216.2|67203.4|67183.4|67245.4|67229.6|67196.5|67176.5|896
1653651300000|2022-05-27 11:35:00|67203|67183|67183.9|67163.9|67216.3|67196.3|67179.6|67159.6|841
1653651600000|2022-05-27 11:40:00|67183.8|67163.8|67165.4|67145.4|67188.5|67168.5|67163|67144.9|661
1653651900000|2022-05-27 11:45:00|67165.2|67145.2|67216.5|67196.5|67223.2|67203.2|67156.2|67136.2|772
1653652200000|2022-05-27 11:50:00|67216.4|67196.4|67256.3|67236.3|67263.4|67243.4|67216.2|67196.2|827
1653652500000|2022-05-27 11:55:00|67256.5|67236.5|67268.3|67248.3|67298.9|67278.9|67255.1|67235.1|898
1653652800000|2022-05-27 12:00:00|67268.2|67248.2|67224|67204|67275.3|67259.6|67223.6|67203.6|762
1653653100000|2022-05-27 12:05:00|67224.3|67204.3|67207.7|67187.7|67230.4|67212.5|67204.2|67184.2|695
1653653400000|2022-05-27 12:10:00|67207.8|67187.8|67200.1|67180.1|67226.6|67206.6|67193.1|67174.8|868
1653653700000|2022-05-27 12:15:00|67200.5|67180.5|67182.7|67162.7|67232.8|67212.8|67182.7|67162.7|871
1653654000000|2022-05-27 12:20:00|67182.3|67162.3|67179.6|67159.6|67190.6|67171|67168|67148|726
1653654300000|2022-05-27 12:25:00|67179.2|67159.2|67243.9|67160.2|67243.9|67196.7|67172.9|67132.1|814
1653654600000|2022-05-27 12:30:00|67227.1|67176.8|67205.8|67185.8|67267.8|67247.8|67190.5|67138.1|1046
1653654900000|2022-05-27 12:35:00|67202.5|67182.5|67214.4|67194.4|67236.4|67217.3|67182.5|67162.5|985
1653655200000|2022-05-27 12:40:00|67211.4|67191.4|67261.6|67241.6|67268.1|67248.1|67205.6|67185.6|932
1653655500000|2022-05-27 12:45:00|67261.8|67241.8|67256.7|67236.7|67264|67244|67230.4|67210.4|851
1653655800000|2022-05-27 12:50:00|67257.2|67237.2|67234|67224|67258.1|67238.1|67224|67206.3|765
1653656100000|2022-05-27 12:55:00|67233.5|67223.5|67220.6|67200.6|67239|67223.5|67213.1|67193.1|633
1653656400000|2022-05-27 13:00:00|67221.3|67201.3|67230.3|67210.3|67234.2|67217.4|67210|67193|971
1653656700000|2022-05-27 13:05:00|67230|67210|67200.5|67180.5|67231.3|67211.3|67190.2|67174.1|952
1653657000000|2022-05-27 13:10:00|67200.7|67180.7|67209.3|67189.3|67211.7|67195.5|67188.2|67171.9|886
1653657300000|2022-05-27 13:15:00|67209.4|67189.4|67180.2|67160.2|67218.5|67203.7|67169.3|67154.1|840
1653657600000|2022-05-27 13:20:00|67180.1|67160.1|67161.8|67141.8|67181.5|67166|67153.2|67137.1|697
1653657900000|2022-05-27 13:25:00|67161.9|67141.9|67122.2|67102.2|67162.4|67142.4|67115.9|67101.3|832
1653658200000|2022-05-27 13:30:00|67122.3|67102.3|67144.3|67124.3|67164.1|67144.1|67121.8|67101.8|867
1653658500000|2022-05-27 13:35:00|67144.9|67124.9|67102.3|67092.3|67145.1|67130.2|67100.9|67082.6|711
1653658800000|2022-05-27 13:40:00|67101.9|67091.9|67118.5|67098.5|67128.1|67108.1|67080.6|67060.6|962
1653659100000|2022-05-27 13:45:00|67118|67098|67127.9|67107.9|67131.7|67114.6|67112|67092|884
1653659400000|2022-05-27 13:50:00|67126.7|67106.7|67114.9|67094.9|67129.8|67113.2|67105.9|67091.6|838
1653659700000|2022-05-27 13:55:00|67115.1|67095.1|67127.5|67107.5|67128.4|67108.4|67103.3|67086.9|847
1653660000000|2022-05-27 14:00:00|67130.9|67110.9|67138|67128|67158.1|67143.1|67128.4|67108.4|934
1653660300000|2022-05-27 14:05:00|67137.8|67127.8|67134.2|67114.2|67144.1|67129.1|67126.2|67106.2|782
1653660600000|2022-05-27 14:10:00|67129.6|67119.6|67136.4|67116.4|67139.9|67124.8|67125.9|67111.1|596
1653660900000|2022-05-27 14:15:00|67136.3|67116.3|67137.5|67117.5|67147.9|67128.5|67133.9|67116.3|698
1653661200000|2022-05-27 14:20:00|67137.1|67117.1|67137.9|67127.9|67155.9|67135.9|67129.8|67115.5|682
1653661500000|2022-05-27 14:25:00|67137.6|67127.6|67160|67140|67163.4|67145.7|67122.9|67108.5|712
1653661800000|2022-05-27 14:30:00|67160.1|67140.1|67149.3|67129.3|67160.5|67140.7|67138.6|67122|841
1653662100000|2022-05-27 14:35:00|67145|67135|67156|67136|67163.9|67149.2|67140.2|67123.7|806
1653662400000|2022-05-27 14:40:00|67156.5|67136.5|67151.9|67141.9|67165.6|67150.6|67144.2|67129|589
1653662700000|2022-05-27 14:45:00|67152.2|67142.2|67146.5|67126.5|67159.5|67145.2|67138.9|67125.2|625
1653663000000|2022-05-27 14:50:00|67146.4|67126.4|67161.2|67141.2|67184|67169.1|67141.4|67123.5|851
1653663300000|2022-05-27 14:55:00|67163.4|67143.4|67193.8|67173.8|67204.3|67184.3|67163|67143.1|988
1653663600000|2022-05-27 15:00:00|67192|67172|67220.9|67200.9|67225.9|67205.9|67180.8|67160.8|1001
1653663900000|2022-05-27 15:05:00|67220.4|67200.4|67206|67186|67223.2|67203.2|67193.6|67176.3|894
1653664200000|2022-05-27 15:10:00|67205.8|67185.8|67201|67181|67213.3|67193.3|67197.1|67179|727
1653664500000|2022-05-27 15:15:00|67201.2|67181.2|67204.7|67184.7|67205.5|67185.5|67185.1|67168.5|684
1653664800000|2022-05-27 15:20:00|67204.1|67184.1|67191.5|67171.5|67208.5|67193.5|67178|67159.7|614
1653665100000|2022-05-27 15:25:00|67191.8|67171.8|67179.7|67159.7|67202.1|67186.3|67174.3|67158.8|634
1653665400000|2022-05-27 15:30:00|67175.1|67155.1|67196.5|67176.5|67196.7|67180.4|67171.2|67151.2|648
1653665700000|2022-05-27 15:35:00|67196.7|67176.7|67197.2|67177.2|67207.1|67191.9|67188.6|67173.5|594
1653666000000|2022-05-27 15:40:00|67196.8|67176.8|67198.9|67178.9|67199.6|67184.8|67184.5|67169.3|610
1653666300000|2022-05-27 15:45:00|67198.7|67178.7|67187.5|67167.5|67201.2|67186.2|67179.6|67163.7|664
1653666600000|2022-05-27 15:50:00|67187.6|67167.6|67180.3|67160.3|67187.7|67175.2|67169.8|67153.7|597
1653666900000|2022-05-27 15:55:00|67180.4|67160.4|67183.8|67163.8|67186|67170.2|67170.5|67154.7|633
1653667200000|2022-05-27 16:00:00|67183.7|67163.7|67175.1|67155.1|67183.7|67163.7|67167.5|67151.4|374
1653667500000|2022-05-27 16:05:00|67175.3|67155.3|67173.5|67163.5|67186.4|67168.1|67169.3|67153.5|478
1653667800000|2022-05-27 16:10:00|67173.6|67163.6|67178|67158|67179.6|67164|67162.9|67148.7|438
1653668100000|2022-05-27 16:15:00|67177.8|67157.8|67195.6|67175.6|67212.5|67192.5|67172.7|67157.8|504
1653668400000|2022-05-27 16:20:00|67195.5|67175.5|67193.8|67173.8|67196.6|67181.6|67187.2|67172.1|251
1653668700000|2022-05-27 16:25:00|67193.9|67173.9|67199.4|67189.4|67209.5|67194.4|67188.6|67172.9|283
1653669000000|2022-05-27 16:30:00|67199.3|67189.3|67201.4|67181.4|67204.6|67189.8|67194.6|67179.5|284
1653669300000|2022-05-27 16:35:00|67201.6|67181.6|67204.2|67184.2|67204.6|67189.6|67194.6|67179.7|266
1653669600000|2022-05-27 16:40:00|67204.3|67184.3|67220.9|67200.9|67221.8|67206.6|67199.8|67184.2|354
1653669900000|2022-05-27 16:45:00|67221|67201|67231.3|67211.3|67231.7|67217.1|67212.6|67198.2|432
1653670200000|2022-05-27 16:50:00|67231.4|67211.4|67233.1|67213.1|67236.6|67219.4|67225.8|67207.7|551
1653670500000|2022-05-27 16:55:00|67233.2|67213.2|67233.4|67213.4|67233.9|67218.8|67223.2|67207.8|450
1653670800000|2022-05-27 17:00:00|67233.3|67213.3|67219.7|67199.7|67236.6|67219.6|67213.6|67198.4|416
1653671100000|2022-05-27 17:05:00|67219.8|67199.8|67226.2|67206.2|67233.8|67219.1|67214.6|67199.7|346
1653671400000|2022-05-27 17:10:00|67226|67206|67233.5|67213.5|67233.9|67217.4|67220.4|67205.1|315
1653671700000|2022-05-27 17:15:00|67234|67214|67232.7|67212.7|67236.7|67219.6|67226.6|67210.4|289
1653672000000|2022-05-27 17:20:00|67232.8|67212.8|67227.4|67217.4|67234.3|67219.3|67226.7|67211.1|279
1653672300000|2022-05-27 17:25:00|67227.5|67217.5|67234.4|67214.4|67235.5|67220.2|67227.3|67212.3|308
1653672600000|2022-05-27 17:30:00|67234.3|67214.3|67225.5|67215.5|67234.8|67218.6|67224.7|67210|303
1653672900000|2022-05-27 17:35:00|67225.6|67215.6|67223.5|67213.5|67231.9|67219.9|67221.9|67210.7|295
1653673200000|2022-05-27 17:40:00|67223.4|67213.4|67222.8|67212.8|67230.5|67216.7|67221.1|67207.4|372
1653673500000|2022-05-27 17:45:00|67222.9|67212.9|67238.4|67228.4|67243.5|67228.6|67216.4|67201.5|347
1653673800000|2022-05-27 17:50:00|67238.5|67228.5|67243.7|67233.7|67254.6|67238.7|67228.2|67213.2|609
1653674100000|2022-05-27 17:55:00|67243.4|67233.4|67243|67233|67258.9|67243.6|67239.8|67226.6|527
1653674400000|2022-05-27 18:00:00|67242.7|67232.7|67250.4|67240.4|67259|67243.6|67242.5|67227.8|562
1653674700000|2022-05-27 18:05:00|67250.3|67240.3|67255|67235|67260.8|67245.4|67249.4|67234.2|492
1653675000000|2022-05-27 18:10:00|67255.1|67235.1|67262|67252|67274.1|67257.3|67253|67234.5|408
1653675300000|2022-05-27 18:15:00|67262.2|67252.2|67244.9|67224.9|67265.7|67252.6|67239.8|67222.2|463
1653675600000|2022-05-27 18:20:00|67244.8|67224.8|67239.7|67219.7|67245.1|67225.8|67223.5|67207.4|453
1653675900000|2022-05-27 18:25:00|67239.8|67219.8|67247.6|67227.6|67252.5|67234.2|67239.7|67219.7|427
1653676200000|2022-05-27 18:30:00|67247.7|67227.7|67247.9|67227.9|67253.3|67237.7|67240.3|67224.9|341
1653676500000|2022-05-27 18:35:00|67248|67228|67240.2|67230.2|67250|67235.8|67230.9|67216|312
1653676800000|2022-05-27 18:40:00|67240.3|67230.3|67236.9|67216.9|67248.1|67233.1|67232.2|67216.7|326
1653677100000|2022-05-27 18:45:00|67237.1|67217.1|67236.7|67216.7|67243.4|67228|67231.8|67216.5|283
1653677400000|2022-05-27 18:50:00|67236.9|67216.9|67240.7|67220.7|67247.3|67232.1|67231.8|67216.9|273
1653677700000|2022-05-27 18:55:00|67240.6|67220.6|67205.6|67185.6|67240.7|67225.7|67199.1|67182.9|397
1653678000000|2022-05-27 19:00:00|67206.8|67186.8|67211.5|67191.5|67216.2|67200.5|67196.5|67180.3|405
1653678300000|2022-05-27 19:05:00|67211.2|67191.2|67209.2|67189.2|67213|67196.2|67201.7|67186.4|311
1653678600000|2022-05-27 19:10:00|67209.3|67189.3|67207.9|67187.9|67213.8|67198.5|67202.6|67187.5|243
1653678900000|2022-05-27 19:15:00|67208|67188|67195.8|67175.8|67212.8|67195.3|67195.2|67175.2|336
1653679200000|2022-05-27 19:20:00|67195.6|67175.6|67190.7|67180.7|67198.7|67182.3|67190.4|67174.6|293
1653679500000|2022-05-27 19:25:00|67190.8|67180.8|67192|67172|67198.2|67182|67182.8|67166.5|307
1653679800000|2022-05-27 19:30:00|67192.1|67172.1|67193|67173|67197.5|67179.9|67186.7|67170.3|291
1653680100000|2022-05-27 19:35:00|67193.1|67173.1|67184.4|67164.4|67193.9|67173.9|67178.6|67163.7|407
1653680400000|2022-05-27 19:40:00|67184.6|67164.6|67164.3|67144.3|67185.1|67169.4|67163.2|67143.2|296
1653680700000|2022-05-27 19:45:00|67164.4|67144.4|67180.3|67160.3|67183.4|67163.4|67161.5|67143.8|301
1653681000000|2022-05-27 19:50:00|67179.3|67159.3|67177.1|67157.1|67179.3|67159.3|67170.7|67150.7|372
1653681300000|2022-05-27 19:55:00|67181.2|67161.2|67168.6|67148.6|67187.7|67171.3|67166.3|67146.3|314
1653681600000|2022-05-27 20:00:00|67168.5|67148.5|67186.6|67166.6|67194.5|67174.5|67168.4|67148.4|362
1653681900000|2022-05-27 20:05:00|67186.7|67166.7|67184.9|67164.9|67186.7|67166.7|67176.9|67156.9|253
1653682200000|2022-05-27 20:10:00|67184.8|67164.8|67210.9|67190.9|67226.8|67206.8|67180|67160|433
1653682500000|2022-05-27 20:15:00|67211.1|67191.1|67203.2|67183.2|67211.7|67191.7|67181.5|67161.5|437
1653682800000|2022-05-27 20:20:00|67203.8|67183.8|67190.3|67170.3|67213.3|67193.3|67188.5|67168.5|280
1653683100000|2022-05-27 20:25:00|67190.2|67170.2|67185.7|67165.7|67192|67172|67180.8|67160.8|288
1653683400000|2022-05-27 20:30:00|67186.6|67166.6|67212|67181.9|67219.7|67188.6|67185.3|67162.4|457
1653683700000|2022-05-27 20:35:00|67214.3|67180.1|67198.4|67178.4|67218.7|67190|67192.7|67168.9|335
1653684000000|2022-05-27 20:40:00|67197.3|67177.3|67188.5|67168.5|67208.4|67180.1|67184.8|67164.8|251
1653684300000|2022-05-27 20:45:00|67188.2|67168.2|67213.6|67193.6|67214.3|67194.3|67187.2|67167.2|251
1653684600000|2022-05-27 20:50:00|67213.7|67193.7|67272.3|67169.7|67294.6|67221.4|67208|67157.5|313
1653684900000|2022-05-27 20:55:00|67267.2|67174.3|67269.8|67154.1|67284.4|67203.5|67223.3|67141.1|198
1653854400000|2022-05-29 20:00:00|67318.8|67192.8|67324.4|67198.4|67324.4|67198.4|67318.8|67192.8|3
1653855600000|2022-05-29 20:20:00|67299.2|67173.2|67350.9|67224.9|67350.9|67224.9|67299.2|67173.2|4
1653857700000|2022-05-29 20:55:00|67256|67130|67256|67130|67256|67130|67256|67130|1
1653858000000|2022-05-29 21:00:00|67298.3|67172.3|67297.1|67178.1|67299.6|67178.1|67252.5|67130|27
1653858300000|2022-05-29 21:05:00|67304.2|67185.2|67289.4|67170.4|67326.3|67207.3|67238.3|67119.3|90
1653858600000|2022-05-29 21:10:00|67296|67177|67266|67147|67297.7|67178.7|67237.8|67118.8|148
1653858900000|2022-05-29 21:15:00|67258.5|67139.5|67358.6|67239.6|67449.5|67330.5|67247|67128|249
1653859200000|2022-05-29 21:20:00|67348|67229|67341.7|67222.7|67433.5|67314.5|67311.1|67192.1|172
1653859500000|2022-05-29 21:25:00|67337.3|67218.3|67325.5|67206.5|67382.9|67263.9|67296.2|67177.2|122
1653859800000|2022-05-29 21:30:00|67340.4|67221.4|67334.7|67215.7|67372.3|67253.3|67304.8|67185.8|219
1653860100000|2022-05-29 21:35:00|67320.5|67201.5|67325|67206|67365.1|67246.1|67301.9|67182.9|144
1653860400000|2022-05-29 21:40:00|67339.7|67220.7|67333.2|67214.2|67386.1|67267.1|67309.8|67190.8|196
1653860700000|2022-05-29 21:45:00|67329.4|67210.4|67339.1|67220.1|67359.9|67240.9|67318.6|67199.6|132
1653861000000|2022-05-29 21:50:00|67377.7|67258.7|67334.3|67215.3|67416.3|67297.3|67309.3|67190.3|163
1653861300000|2022-05-29 21:55:00|67352.7|67233.7|67335|67216|67389|67270|67302.9|67183.9|198
1653861600000|2022-05-29 22:00:00|67335.8|67216.8|67259|67140|67348|67229|67228|67109|432
1653861900000|2022-05-29 22:05:00|67255|67136|67247.1|67128.1|67276.6|67184.9|67239.1|67121.1|157
1653862200000|2022-05-29 22:10:00|67241.2|67122.2|67243.5|67124.5|67280|67178.9|67228.7|67109.7|247
1653862500000|2022-05-29 22:15:00|67251.3|67132.3|67223.2|67152.3|67280.8|67183.2|67223.2|67127.3|287
1653862800000|2022-05-29 22:20:00|67205.3|67086.3|67224.7|67105.7|67233.5|67114.5|67186.5|67067.5|315
1653863100000|2022-05-29 22:25:00|67223.8|67104.8|67230.1|67111.1|67230.3|67111.3|67209|67090.3|102
1653863400000|2022-05-29 22:30:00|67212.3|67093.3|67225.9|67106.9|67231.8|67112.8|67207.8|67093.3|86
1653863700000|2022-05-29 22:35:00|67228.1|67109.1|67207.7|67101.8|67230|67111|67207.7|67097.4|43
1653864000000|2022-05-29 22:40:00|67228.1|67101.7|67223|67104|67230.5|67111.5|67207.7|67094|82
1653864300000|2022-05-29 22:45:00|67229.8|67110.8|67229.7|67110.7|67230.5|67111.5|67208.5|67098|89
1653864600000|2022-05-29 22:50:00|67218.5|67101.1|67230|67111|67230.6|67111.6|67212.9|67098.5|106
1653864900000|2022-05-29 22:55:00|67218.6|67100.6|67227.5|67108.5|67230.8|67111.8|67208.5|67098.8|92
1653865200000|2022-05-29 23:00:00|67230.3|67111.3|67229.6|67151.7|67255.6|67165.3|67215.6|67105.7|429
1653865500000|2022-05-29 23:05:00|67228.9|67152.3|67245.7|67177.7|67273|67183.8|67211|67118|366
1653865800000|2022-05-29 23:10:00|67246.7|67178.6|67237.5|67182.9|67249.2|67199.6|67219.6|67171.2|215
1653866100000|2022-05-29 23:15:00|67238.1|67176.5|67206.6|67170.3|67238.1|67188.6|67202.2|67164.3|288
1653866400000|2022-05-29 23:20:00|67205.7|67169.6|67201.1|67169.2|67215.6|67180.7|67194.7|67161.8|155
1653866700000|2022-05-29 23:25:00|67202.4|67170.5|67194.4|67149.8|67211.9|67180.9|67188.9|67140.4|319
1653867000000|2022-05-29 23:30:00|67193.5|67149.5|67215.3|67096.3|67235.2|67156.1|67186.8|67094.4|365
1653867300000|2022-05-29 23:35:00|67208.2|67114.2|67216.7|67118.8|67224|67143.7|67186.3|67096.8|555
1653867600000|2022-05-29 23:40:00|67214.6|67120.7|67208.9|67162.4|67228.8|67168.3|67193.8|67103.8|524
1653867900000|2022-05-29 23:45:00|67212.3|67159.4|67171.7|67151.7|67212.3|67175.1|67171.2|67125.1|291
1653868200000|2022-05-29 23:50:00|67171.9|67151.9|67162.5|67124.6|67180.1|67152.5|67157.8|67119.9|446
1653868500000|2022-05-29 23:55:00|67161.6|67122.8|67154|67110.9|67179.5|67133.9|67147.7|67103.4|416
1653868800000|2022-05-30 00:00:00|67150.7|67112.8|67149.3|67110.7|67162.3|67142.3|67138.6|67108.5|886
1653869100000|2022-05-30 00:05:00|67148.6|67111.2|67146|67126|67153.3|67130.8|67128.5|67101.6|792
1653869400000|2022-05-30 00:10:00|67145.8|67125.8|67179.6|67141|67190.8|67150.9|67143.3|67123.3|756
1653869700000|2022-05-30 00:15:00|67179|67141.7|67154.5|67134.5|67186.3|67155.1|67154.3|67128.2|678
1653870000000|2022-05-30 00:20:00|67154.6|67134.6|67176|67156|67178.5|67158.5|67154.5|67134.5|554
1653870300000|2022-05-30 00:25:00|67175.7|67155.7|67214.2|67194.2|67236.1|67202.5|67175.7|67155.7|642
1653870600000|2022-05-30 00:30:00|67213.6|67193.6|67220.2|67200.2|67239.1|67217.8|67211.4|67191.4|656
1653870900000|2022-05-30 00:35:00|67220.3|67200.3|67198|67178|67221.7|67201.7|67196.7|67176.7|438
1653871200000|2022-05-30 00:40:00|67197.3|67177.3|67200.9|67180.9|67202.4|67182.4|67194.5|67174.5|439
1653871500000|2022-05-30 00:45:00|67201.1|67181.1|67200.3|67180.3|67205.1|67185.1|67198.1|67178.1|543
1653871800000|2022-05-30 00:50:00|67201.1|67181.1|67203|67183|67206.4|67186.4|67182.9|67162.9|615
1653872100000|2022-05-30 00:55:00|67201.1|67181.1|67183.2|67163.2|67201.1|67181.1|67180.9|67156.4|585
1653872400000|2022-05-30 01:00:00|67182.1|67162.1|67180|67160|67191|67171|67176.8|67156.8|603
1653872700000|2022-05-30 01:05:00|67179.9|67159.9|67189.9|67169.9|67192.6|67172.6|67176.4|67156.4|615
1653873000000|2022-05-30 01:10:00|67190.1|67170.1|67188.2|67168.2|67197.5|67174.3|67182|67153.3|594
1653873300000|2022-05-30 01:15:00|67186.1|67166.1|67185.3|67165.3|67201.2|67181.2|67181.3|67161.1|686
1653873600000|2022-05-30 01:20:00|67184.4|67164.4|67185.3|67165.3|67186.1|67166.1|67177.2|67157.2|639
1653873900000|2022-05-30 01:25:00|67184.7|67164.7|67185.7|67165.7|67191|67171|67181.8|67161.8|671
1653874200000|2022-05-30 01:30:00|67185.8|67165.8|67152.8|67132.8|67191.1|67171.1|67148.2|67123.6|713
1653874500000|2022-05-30 01:35:00|67152.7|67132.7|67021.2|67001.2|67153.1|67133.1|67016.4|66996.4|1028
1653874800000|2022-05-30 01:40:00|67020.9|67000.9|66977.9|66957.9|67020.9|67000.9|66970|66888.5|1033
1653875100000|2022-05-30 01:45:00|66978|66958|66956.5|66936.5|67012.9|66992.9|66954.6|66934.6|960
1653875400000|2022-05-30 01:50:00|66957.6|66937.6|66991.7|66971.7|66997.8|66977.8|66899.3|66877.9|974
1653875700000|2022-05-30 01:55:00|66989|66969|66931.7|66911.7|66997.4|66977.4|66930.1|66910.1|902
1653876000000|2022-05-30 02:00:00|66931.9|66911.9|66904.8|66884.8|66934.1|66914.1|66863.5|66843.5|930
1653876300000|2022-05-30 02:05:00|66904.9|66884.9|66874.5|66854.5|66945.6|66925.6|66873.7|66845.4|802
1653876600000|2022-05-30 02:10:00|66874.8|66854.8|66880|66860|66910.9|66890.9|66858.8|66838.8|787
1653876900000|2022-05-30 02:15:00|66879.6|66859.6|66783.7|66763.7|66883.4|66859.9|66777.6|66745|1018
1653877200000|2022-05-30 02:20:00|66783.2|66763.2|66767.2|66757.2|66789.8|66773.9|66754.7|66734.7|811
1653877500000|2022-05-30 02:25:00|66772.4|66752.4|66768.7|66748.7|66785.2|66765.9|66761.5|66741.5|750
1653877800000|2022-05-30 02:30:00|66767.2|66747.2|66772.1|66752.1|66819.5|66778.7|66761.2|66741.2|780
1653878100000|2022-05-30 02:35:00|66772|66752|66774.8|66754.8|66782.4|66762.4|66765.3|66745.3|677
1653878400000|2022-05-30 02:40:00|66774.9|66754.9|66765.8|66745.8|66784.8|66764.8|66759.9|66741|746
1653878700000|2022-05-30 02:45:00|66765.7|66745.7|66773.7|66753.7|66786.8|66766.8|66758|66743.2|686
1653879000000|2022-05-30 02:50:00|66774.5|66754.5|66780.7|66760.7|66791.4|66775.5|66772.1|66752.1|663
1653879300000|2022-05-30 02:55:00|66781.3|66761.3|66787.6|66767.6|66808|66791.1|66779.8|66759.8|791
1653879600000|2022-05-30 03:00:00|66787.8|66767.8|66796.5|66776.5|66804.4|66784.4|66787.8|66767.8|639
1653879900000|2022-05-30 03:05:00|66796.6|66776.6|66779.3|66759.3|66797.5|66777.5|66761.3|66741.3|635
1653880200000|2022-05-30 03:10:00|66778.5|66758.5|66799.8|66779.8|66800.7|66780.7|66772.6|66756.3|808
1653880500000|2022-05-30 03:15:00|66799.7|66779.7|66824.6|66804.6|66829.8|66812|66789.4|66769.4|831
1653880800000|2022-05-30 03:20:00|66825.3|66805.3|66834.1|66814.1|66851.6|66831.6|66812.3|66792.3|856
1653881100000|2022-05-30 03:25:00|66834.8|66814.8|66835.1|66815.1|66843.2|66823.2|66810.6|66784.1|681
1653881400000|2022-05-30 03:30:00|66835.3|66815.3|66843.3|66823.3|66845.8|66825.8|66818.8|66798.8|617
1653881700000|2022-05-30 03:35:00|66843|66823|66841.5|66821.5|66858.8|66838.8|66838.1|66818.1|709
1653882000000|2022-05-30 03:40:00|66841.6|66821.6|66818.9|66798.9|66841.6|66821.6|66818.1|66798.1|666
1653882300000|2022-05-30 03:45:00|66818.7|66798.7|66774.7|66754.7|66819.7|66799.7|66774.7|66754.7|670
1653882600000|2022-05-30 03:50:00|66774.2|66754.2|66698.5|66678.5|66774.4|66754.4|66694.4|66675.1|862
1653882900000|2022-05-30 03:55:00|66696.7|66676.7|66663.7|66643.7|66699.6|66679.6|66662.5|66642.5|639
1653883200000|2022-05-30 04:00:00|66662.9|66642.9|66591.8|66571.8|66666.9|66646.9|66591.3|66571.3|757
1653883500000|2022-05-30 04:05:00|66591.9|66571.9|66648.4|66596.4|66659.1|66631.1|66585.8|66565.8|869
1653883800000|2022-05-30 04:10:00|66646.3|66601.9|66650.9|66630.9|66675.7|66655.7|66627.4|66601.9|831
1653884100000|2022-05-30 04:15:00|66650.4|66630.4|66682.4|66662.4|66692.6|66673.1|66648.5|66628.5|793
1653884400000|2022-05-30 04:20:00|66681.9|66661.9|66658|66638|66701.4|66667.7|66649.2|66602.9|823
1653884700000|2022-05-30 04:25:00|66658.3|66638.3|66646.3|66626.3|66675.1|66646.5|66637.4|66612.9|697
1653885000000|2022-05-30 04:30:00|66645.4|66625.4|66593.3|66573.3|66646.2|66626.2|66591.8|66571.8|789
1653885300000|2022-05-30 04:35:00|66593.2|66573.2|66591.1|66571.1|66627|66607|66560.6|66540.6|931
1653885600000|2022-05-30 04:40:00|66591.5|66571.5|66577.5|66557.5|66617.6|66597.6|66577.4|66557.4|643
1653885900000|2022-05-30 04:45:00|66577.4|66557.4|66618.4|66598.4|66619.3|66603.2|66572.8|66552.8|741
1653886200000|2022-05-30 04:50:00|66614.2|66604.2|66625.8|66605.8|66629.6|66614.4|66610.1|66597.8|549
1653886500000|2022-05-30 04:55:00|66626.3|66606.3|66624.2|66604.2|66626.6|66608|66609.1|66593.4|469
1653886800000|2022-05-30 05:00:00|66623.9|66603.9|66638.6|66618.6|66673.9|66653.9|66623.9|66603.9|775
1653887100000|2022-05-30 05:05:00|66638.3|66618.3|66626.2|66616.2|66646.7|66629.9|66626|66612.6|672
1653887400000|2022-05-30 05:10:00|66626|66616|66574.3|66554.3|66632.3|66618.1|66571.8|66551.8|707
1653887700000|2022-05-30 05:15:00|66574.4|66554.4|66585.5|66565.5|66600.2|66580.2|66568.4|66548.4|707
1653888000000|2022-05-30 05:20:00|66585.6|66565.6|66605.5|66585.5|66607.6|66587.6|66567.8|66550.1|706
1653888300000|2022-05-30 05:25:00|66605.4|66585.4|66580.4|66570.4|66611.6|66591.6|66574.8|66560.8|733
1653888600000|2022-05-30 05:30:00|66580.3|66570.3|66593.1|66573.1|66609.4|66589.5|66577.2|66558.7|869
1653888900000|2022-05-30 05:35:00|66593.4|66573.4|66618.3|66598.3|66620.3|66600.7|66587.9|66567.9|742
1653889200000|2022-05-30 05:40:00|66618.9|66598.9|66622.8|66602.8|66645.1|66629.2|66614.1|66597.3|748
1653889500000|2022-05-30 05:45:00|66622.9|66602.9|66602.7|66582.7|66629.9|66609.9|66599.8|66579.8|700
1653889800000|2022-05-30 05:50:00|66602.6|66582.6|66644.9|66624.9|66654.8|66634.8|66602.6|66582.6|774
1653890100000|2022-05-30 05:55:00|66644.4|66624.4|66645.3|66625.3|66647.9|66627.9|66585.5|66565.5|944
1653890400000|2022-05-30 06:00:00|66643.1|66623.1|66641.8|66621.8|66658.4|66638.4|66619.2|66599.2|840
1653890700000|2022-05-30 06:05:00|66641.3|66621.3|66674.8|66654.8|66680.9|66661|66635|66617.1|800
1653891000000|2022-05-30 06:10:00|66674.6|66654.6|66621.7|66611.7|66683.9|66668.8|66617|66597.8|847
1653891300000|2022-05-30 06:15:00|66620.6|66610.6|66642.8|66632.8|66648.4|66633.5|66617.8|66602.9|811
1653891600000|2022-05-30 06:20:00|66643.4|66633.4|66663.6|66643.6|66668.8|66653.6|66633.3|66621|788
1653891900000|2022-05-30 06:25:00|66663.7|66643.7|66654.4|66634.4|66664.4|66645|66635.9|66621.2|609
1653892200000|2022-05-30 06:30:00|66654.6|66634.6|66642.2|66622.2|66654.8|66640.2|66626.9|66613.1|658
1653892500000|2022-05-30 06:35:00|66641.7|66621.7|66627.6|66617.6|66647.6|66632.2|66619.7|66602.2|603
1653892800000|2022-05-30 06:40:00|66627.9|66617.9|66654.7|66644.7|66664|66652.2|66622.6|66607.8|658
1653893100000|2022-05-30 06:45:00|66654.6|66644.6|66662.8|66642.8|66673.5|66657.4|66649.8|66634.3|696
1653893400000|2022-05-30 06:50:00|66662.9|66642.9|66663.7|66653.7|66673.1|66657.8|66656.2|66641.6|602
1653893700000|2022-05-30 06:55:00|66663.6|66653.6|66681|66661|66687|66674.3|66656.3|66638.8|743
1653894000000|2022-05-30 07:00:00|66681.2|66661.2|66635.2|66615.2|66681.2|66661.2|66615.7|66601.4|797
1653894300000|2022-05-30 07:05:00|66634.9|66614.9|66634.6|66614.6|66647.7|66634.5|66622.6|66607.8|738
1653894600000|2022-05-30 07:10:00|66634.8|66614.8|66610.2|66600.2|66645.2|66630.2|66608.2|66595|711
1653894900000|2022-05-30 07:15:00|66610|66600|66638.7|66618.7|66650.9|66637|66603.4|66592.8|780
1653895200000|2022-05-30 07:20:00|66638.5|66618.5|66652.4|66632.4|66662.9|66647.6|66632.2|66617.1|816
1653895500000|2022-05-30 07:25:00|66653|66633|66656.8|66636.8|66666.6|66652|66640.4|66625.7|673
1653895800000|2022-05-30 07:30:00|66657.1|66637.1|66642|66622|66670.9|66654.3|66636.5|66620|620
1653896100000|2022-05-30 07:35:00|66642.1|66622.1|66638.3|66628.3|66644.4|66628.8|66632.4|66617.1|497
1653896400000|2022-05-30 07:40:00|66638.9|66628.9|66609.9|66589.9|66645.2|66629|66595.2|66581.8|689
1653896700000|2022-05-30 07:45:00|66610.2|66590.2|66626.7|66616.7|66632.8|66617.4|66588.3|66573.2|747
1653897000000|2022-05-30 07:50:00|66627|66617|66646.6|66636.6|66646.6|66636.6|66626.6|66616.6|664
1653897300000|2022-05-30 07:55:00|66646.8|66636.8|66727.6|66717.6|66742.2|66722.2|66646.7|66636.7|690
1653897600000|2022-05-30 08:00:00|66727.7|66717.7|66742.1|66722.1|66754.4|66735.2|66719.8|66699.8|913
1653897900000|2022-05-30 08:05:00|66742.5|66722.5|66697|66677|66745.5|66725.5|66689.3|66671.2|747
1653898200000|2022-05-30 08:10:00|66697.2|66677.2|66728.1|66708.1|66738.6|66718.6|66689.7|66670.1|766
1653898500000|2022-05-30 08:15:00|66728.4|66708.4|66761.9|66741.9|66763|66746.5|66727.4|66708.1|705
1653898800000|2022-05-30 08:20:00|66756.9|66746.9|66752.2|66742.2|66760.7|66747|66737.9|66721.6|684
1653899100000|2022-05-30 08:25:00|66751.9|66741.9|66764.6|66744.6|66776.4|66759.5|66739.9|66719.9|846
1653899400000|2022-05-30 08:30:00|66764.4|66744.4|66761.9|66741.9|66764.4|66748.9|66744.3|66729.4|702
1653899700000|2022-05-30 08:35:00|66762|66742|66719.7|66699.7|66762.8|66746.3|66716.7|66696.7|796
1653900000000|2022-05-30 08:40:00|66719.6|66699.6|66741.4|66731.4|66746.1|66731.4|66710.5|66696.4|695
1653900300000|2022-05-30 08:45:00|66741.6|66731.6|66770.3|66750.3|66782.8|66767.8|66731.7|66717.2|634
1653900600000|2022-05-30 08:50:00|66770.5|66750.5|66766.3|66746.3|66785.4|66770.3|66756|66738|732
1653900900000|2022-05-30 08:55:00|66766.4|66746.4|66735.1|66725.1|66769.7|66753.6|66733.3|66718|518
1653901200000|2022-05-30 09:00:00|66739.7|66719.7|66740.2|66730.2|66764.7|66749.4|66730.4|66716.4|697
1653901500000|2022-05-30 09:05:00|66740.3|66730.3|66728.3|66718.3|66746.6|66731.7|66719.1|66703.3|594
1653901800000|2022-05-30 09:10:00|66728.2|66718.2|66728.5|66708.5|66751.5|66733.4|66720.2|66705.8|600
1653902100000|2022-05-30 09:15:00|66728.9|66708.9|66746.9|66726.9|66751.8|66734.2|66721|66706.3|622
1653902400000|2022-05-30 09:20:00|66747.1|66727.1|66736.9|66716.9|66747.4|66729.6|66722.8|66712.8|467
1653902700000|2022-05-30 09:25:00|66737|66717|66742.1|66722.1|66759.1|66744.1|66727.6|66712.7|503
1653903000000|2022-05-30 09:30:00|66742.2|66722.2|66735.5|66715.5|66744.4|66729|66732.6|66715.1|509
1653903300000|2022-05-30 09:35:00|66735.6|66715.6|66739.9|66719.9|66746|66728.1|66724.6|66708.7|462
1653903600000|2022-05-30 09:40:00|66740|66720|66735.9|66715.9|66754.3|66739.5|66724.3|66706.2|579
1653903900000|2022-05-30 09:45:00|66735.6|66715.6|66736.3|66726.3|66748|66731.5|66729.9|66715|482
1653904200000|2022-05-30 09:50:00|66736.5|66726.5|66729.6|66719.6|66745|66729.9|66727.5|66712.6|460
1653904500000|2022-05-30 09:55:00|66729.9|66719.9|66737.8|66727.8|66743.2|66728.3|66724.1|66708.5|257
1653904800000|2022-05-30 10:00:00|66738.1|66728.1|66729.1|66719.1|66747.6|66732.6|66722.9|66707.7|388
1653905100000|2022-05-30 10:05:00|66728.9|66718.9|66732.3|66712.3|66734.7|66719.9|66715.8|66700.4|338
1653905400000|2022-05-30 10:10:00|66731.9|66711.9|66750.7|66730.7|66751.2|66731.2|66726|66709.9|316
1653905700000|2022-05-30 10:15:00|66751|66731|66741.5|66731.5|66761.2|66744.7|66734.7|66720.7|523
1653906000000|2022-05-30 10:20:00|66741.9|66731.9|66747.4|66737.4|66753.2|66739.4|66741.9|66727|413
1653906300000|2022-05-30 10:25:00|66747.5|66737.5|66758.4|66748.4|66774.7|66760.3|66746.9|66736.8|510
1653906600000|2022-05-30 10:30:00|66757.9|66747.9|66761.6|66741.6|66779.2|66763.5|66753.6|66740.7|471
1653906900000|2022-05-30 10:35:00|66755.7|66745.7|66738.3|66728.3|66761.1|66746|66736.5|66722.7|460
1653907200000|2022-05-30 10:40:00|66738.5|66728.5|66746.5|66726.5|66756.1|66741.3|66733.3|66721|490
1653907500000|2022-05-30 10:45:00|66746.2|66726.2|66755.7|66735.7|66756.6|66741|66744.5|66726|433
1653907800000|2022-05-30 10:50:00|66755.6|66735.6|66764.2|66754.2|66771.8|66755.9|66750.6|66735.5|389
1653908100000|2022-05-30 10:55:00|66764.4|66754.4|66736.1|66726.1|66764.6|66754.6|66735.3|66720.6|503
1653908400000|2022-05-30 11:00:00|66741.1|66721.1|66754.8|66734.8|66754.8|66738.1|66735.8|66720.8|518
1653908700000|2022-05-30 11:05:00|66755|66735|66751.4|66731.4|66756|66740.8|66747.1|66728.9|395
1653909000000|2022-05-30 11:10:00|66751.3|66731.3|66746.1|66726.1|66754.5|66736.8|66740.3|66722.7|505
1653909300000|2022-05-30 11:15:00|66746|66726|66741.6|66731.6|66758.9|66744.3|66738.8|66724.3|518
1653909600000|2022-05-30 11:20:00|66741.3|66731.3|66747.3|66727.3|66747.4|66732.2|66737.7|66722.7|434
1653909900000|2022-05-30 11:25:00|66746.5|66726.5|66740.8|66730.8|66756.2|66742.2|66737.8|66722.7|456
1653910200000|2022-05-30 11:30:00|66740.7|66730.7|66765.9|66745.9|66766.9|66751.5|66731.8|66716.5|446
1653910500000|2022-05-30 11:35:00|66765.7|66745.7|66761.5|66751.5|66773.9|66759.7|66757.9|66742.8|446
1653910800000|2022-05-30 11:40:00|66761.8|66751.8|66779.5|66759.5|66779.6|66760|66753.7|66737.1|518
1653911100000|2022-05-30 11:45:00|66779.4|66759.4|66753.3|66733.3|66788.2|66774.8|66746|66730.8|575
1653911400000|2022-05-30 11:50:00|66753|66733|66749.9|66729.9|66758.6|66740.2|66745.8|66729.4|438
1653911700000|2022-05-30 11:55:00|66750|66730|66768.3|66748.3|66768.3|66748.3|66749.9|66729.9|447
1653912000000|2022-05-30 12:00:00|66768.4|66748.4|66773.8|66753.8|66777.3|66760.6|66761.9|66741.9|522
1653912300000|2022-05-30 12:05:00|66773.7|66753.7|66760|66740|66773.7|66753.7|66758.3|66738.3|476
1653912600000|2022-05-30 12:10:00|66759.1|66739.1|66787.6|66767.6|66797.9|66782.1|66757.7|66737.7|629
1653912900000|2022-05-30 12:15:00|66787.4|66767.4|66805.6|66785.6|66813.2|66793.2|66784.7|66764.7|658
1653913200000|2022-05-30 12:20:00|66805.5|66785.5|66823.6|66803.6|66831.4|66811.4|66805.2|66785.2|641
1653913500000|2022-05-30 12:25:00|66823.5|66803.5|66827.8|66807.8|66835.2|66815.2|66812.9|66797.5|644
1653913800000|2022-05-30 12:30:00|66827.7|66807.7|66825.7|66805.7|66832.9|66812.9|66819|66802.9|508
1653914100000|2022-05-30 12:35:00|66825.6|66805.6|66825.8|66805.8|66826.6|66809.6|66808.4|66791.7|582
1653914400000|2022-05-30 12:40:00|66825.7|66805.7|66827.8|66807.8|66834.4|66818.2|66819|66803.1|622
1653914700000|2022-05-30 12:45:00|66827.9|66807.9|66826.9|66816.9|66836.3|66817.5|66823.4|66805.8|428
1653915000000|2022-05-30 12:50:00|66827|66817|66822.1|66812.1|66833.5|66817|66816.4|66801|428
1653915300000|2022-05-30 12:55:00|66822|66812|66823.9|66803.9|66827.2|66812.3|66814.2|66799.8|303
1653915600000|2022-05-30 13:00:00|66824|66804|66820.4|66810.4|66826.6|66810.7|66806|66791.1|781
1653915900000|2022-05-30 13:05:00|66820.3|66810.3|66820.1|66800.1|66828.1|66813.8|66815.3|66798.5|643
1653916200000|2022-05-30 13:10:00|66819.5|66799.5|66789.9|66769.9|66824.7|66808.2|66786.2|66768.5|672
1653916500000|2022-05-30 13:15:00|66790.1|66770.1|66774.3|66764.3|66794.9|66779.8|66771.4|66757|586
1653916800000|2022-05-30 13:20:00|66774.6|66764.6|66780.2|66770.2|66791.1|66775.6|66769.1|66754.5|647
1653917100000|2022-05-30 13:25:00|66780|66770|66787.8|66777.8|66794.6|66779.6|66767|66754.5|620
1653917400000|2022-05-30 13:30:00|66788.4|66778.4|66789.6|66769.6|66797.4|66782.7|66781.6|66766.3|672
1653917700000|2022-05-30 13:35:00|66789.4|66769.4|66807.7|66787.7|66809|66794.4|66770.5|66754.9|553
1653918000000|2022-05-30 13:40:00|66807.1|66787.1|66802.8|66782.8|66812.4|66797.3|66795.7|66781.1|659
1653918300000|2022-05-30 13:45:00|66803.3|66783.3|66791.2|66771.2|66805.5|66790.6|66787.6|66770.8|590
1653918600000|2022-05-30 13:50:00|66791.5|66771.5|66788|66778|66799|66783.5|66781.1|66765.7|527
1653918900000|2022-05-30 13:55:00|66788.1|66778.1|66786.5|66766.5|66795.5|66780.4|66782.2|66766.5|506
1653919200000|2022-05-30 14:00:00|66786.3|66766.3|66790|66770|66795.8|66780.7|66776.9|66760.5|679
1653919500000|2022-05-30 14:05:00|66789.9|66769.9|66801.9|66781.9|66802.1|66782.1|66777.8|66757.8|656
1653919800000|2022-05-30 14:10:00|66802|66782|66809.2|66789.2|66809.6|66789.6|66794.7|66775|444
1653920100000|2022-05-30 14:15:00|66809.4|66789.4|66801.6|66781.6|66809.7|66792.3|66791|66772.7|573
1653920400000|2022-05-30 14:20:00|66801.1|66781.1|66801.3|66781.3|66807.3|66791.3|66795.8|66781|410
1653920700000|2022-05-30 14:25:00|66801.4|66781.4|66798.6|66778.6|66810.8|66795|66796.9|66777.9|448
1653921000000|2022-05-30 14:30:00|66798.8|66778.8|66786.7|66766.7|66801.8|66781.8|66777|66760.6|473
1653921300000|2022-05-30 14:35:00|66784.1|66764.1|66788.3|66768.3|66788.6|66773.6|66776.3|66761.8|436
1653921600000|2022-05-30 14:40:00|66788.2|66768.2|66786.7|66766.7|66790.8|66775.9|66780.9|66766.2|343
1653921900000|2022-05-30 14:45:00|66786.6|66766.6|66755.6|66745.6|66786.7|66771.4|66754.9|66738.5|475
1653922200000|2022-05-30 14:50:00|66760.2|66740.2|66732.1|66712.1|66760.4|66745.2|66732|66712|508
1653922500000|2022-05-30 14:55:00|66732.3|66712.3|66690.9|66670.9|66732.3|66712.3|66672.1|66657.7|959
1653922800000|2022-05-30 15:00:00|66691.2|66671.2|66709|66689|66719|66702.7|66690.6|66671.2|811
1653923100000|2022-05-30 15:05:00|66708.7|66688.7|66721.6|66701.6|66722.4|66702.4|66697.5|66677.5|525
1653923400000|2022-05-30 15:10:00|66721.2|66701.2|66719|66699|66729.4|66712.7|66715.4|66695.4|393
1653923700000|2022-05-30 15:15:00|66719.2|66699.2|66730.7|66720.7|66736.4|66721.4|66711|66695.9|429
1653924000000|2022-05-30 15:20:00|66730.6|66720.6|66735.7|66715.7|66740.6|66726.7|66729.7|66714.6|335
1653924300000|2022-05-30 15:25:00|66735.9|66715.9|66719.7|66699.7|66739.1|66723.6|66713|66693|527
1653924600000|2022-05-30 15:30:00|66719.9|66699.9|66722.3|66702.3|66728.6|66711.9|66715.7|66697|501
1653924900000|2022-05-30 15:35:00|66723|66703|66693.7|66673.7|66727.8|66707.8|66692|66672|556
1653925200000|2022-05-30 15:40:00|66693.6|66673.6|66695.4|66675.4|66696.1|66676.1|66688.8|66668.8|468
1653925500000|2022-05-30 15:45:00|66696.2|66676.2|66685.6|66665.6|66711.2|66691.2|66683.1|66663.1|571
1653925800000|2022-05-30 15:50:00|66685.7|66665.7|66688.8|66668.8|66695.3|66675.3|66679.6|66659.6|443
1653926100000|2022-05-30 15:55:00|66688.7|66668.7|66684.8|66664.8|66689.9|66669.9|66681.4|66661.4|382
1653926400000|2022-05-30 16:00:00|66684.1|66664.1|66683.3|66663.3|66685.5|66665.5|66680.1|66660.1|380
1653926700000|2022-05-30 16:05:00|66682.3|66662.3|66698.4|66678.4|66706|66686|66680.9|66660.9|534
1653927000000|2022-05-30 16:10:00|66698.3|66678.3|66706.5|66686.5|66712.4|66696.9|66697.6|66677.6|455
1653927300000|2022-05-30 16:15:00|66706.6|66686.6|66705.1|66685.1|66708.2|66688.2|66703.3|66683.3|412
1653927600000|2022-05-30 16:20:00|66705.2|66685.2|66704.1|66684.1|66706.8|66686.8|66695.5|66675.5|427
1653927900000|2022-05-30 16:25:00|66704|66684|66704.3|66684.3|66707.1|66691.5|66700.8|66683.6|271
1653928200000|2022-05-30 16:30:00|66704.7|66684.7|66707.1|66687.1|66708.9|66690.5|66699.1|66683.7|343
1653928500000|2022-05-30 16:35:00|66707.2|66687.2|66707.9|66687.9|66708.5|66692.8|66702.7|66686.6|247
1653928800000|2022-05-30 16:40:00|66707.7|66687.7|66706.9|66686.9|66708.4|66692.8|66702.4|66686.9|151
1653929100000|2022-05-30 16:45:00|66707.1|66687.1|66707.4|66687.4|66708.7|66688.7|66706.4|66686.4|243
1653929400000|2022-05-30 16:50:00|66707.3|66687.3|66710.6|66690.6|66713.1|66697.4|66704.9|66687.2|296
1653929700000|2022-05-30 16:55:00|66710.5|66690.5|66694.2|66674.2|66717|66697|66694.2|66674.2|312
1653930000000|2022-05-30 17:00:00|66694.6|66674.6|66701.7|66681.7|66702.9|66682.9|66692.4|66672.4|317
1653930300000|2022-05-30 17:05:00|66701.6|66681.6|66706.4|66686.4|66708.1|66688.1|66696.5|66676.5|296
1653930600000|2022-05-30 17:10:00|66706.5|66686.5|66716.4|66696.4|66718.3|66698.3|66706.5|66686.5|323
1653930900000|2022-05-30 17:15:00|66716.5|66696.5|66689.7|66669.7|66717.3|66697.3|66687.8|66667.8|319
1653931200000|2022-05-30 17:20:00|66689.9|66669.9|66697.4|66677.4|66700.5|66680.5|66689.9|66669.9|249
1653931500000|2022-05-30 17:25:00|66697.3|66677.3|66696.4|66676.4|66698.1|66678.1|66695.2|66675.2|238
1653931800000|2022-05-30 17:30:00|66696.5|66676.5|66694.4|66674.4|66698.5|66678.5|66690.3|66670.3|365
1653932100000|2022-05-30 17:35:00|66694.3|66674.3|66695.6|66675.6|66697.4|66677.4|66693.8|66673.8|200
1653932400000|2022-05-30 17:40:00|66695.4|66675.4|66692.8|66672.8|66696.3|66676.3|66690.5|66670.5|192
1653932700000|2022-05-30 17:45:00|66692.9|66672.9|66684.9|66664.9|66694.7|66674.7|66680.8|66660.8|304
1653933000000|2022-05-30 17:50:00|66686.3|66666.3|66687.6|66667.6|66691.4|66671.4|66684.2|66664.2|318
1653933300000|2022-05-30 17:55:00|66687.9|66667.9|66721.8|66701.8|66726.7|66706.7|66684.2|66664.2|397
1653933600000|2022-05-30 18:00:00|66722.7|66702.7|66711.4|66691.4|66727.6|66707.2|66710.6|66690.6|305
1653933900000|2022-05-30 18:05:00|66709|66689|66715.1|66695.1|66717|66697|66706.3|66686.3|250
1653934200000|2022-05-30 18:10:00|66714.6|66694.6|66700.1|66680.1|66714.6|66694.6|66699.1|66679.1|313
1653934500000|2022-05-30 18:15:00|66700|66680|66700.4|66680.4|66703.2|66683.2|66696.7|66676.7|246
1653934800000|2022-05-30 18:20:00|66700.8|66680.8|66701.8|66681.8|66703.4|66683.4|66699.7|66679.7|244
1653935100000|2022-05-30 18:25:00|66702.2|66682.2|66701|66681|66703|66683|66698.9|66678.9|365
1653935400000|2022-05-30 18:30:00|66700.8|66680.8|66698.4|66678.4|66701.2|66681.2|66696|66676|257
1653935700000|2022-05-30 18:35:00|66699.8|66679.8|66714.1|66694.1|66715|66695|66698.2|66678.2|198
1653936000000|2022-05-30 18:40:00|66713.9|66693.9|66713.5|66693.5|66717.5|66697.5|66712.2|66692.2|199
1653936300000|2022-05-30 18:45:00|66713.4|66693.4|66713.1|66693.1|66716.7|66696.7|66711.2|66691.2|137
1653936600000|2022-05-30 18:50:00|66712.9|66692.9|66713.3|66693.3|66715.5|66695.5|66712.2|66692.2|142
1653936900000|2022-05-30 18:55:00|66713.4|66693.4|66710.7|66690.7|66714.7|66694.7|66709.8|66689.8|250
1653937200000|2022-05-30 19:00:00|66711.7|66691.7|66703.3|66683.3|66711.7|66691.7|66698.1|66672.7|315
1653937500000|2022-05-30 19:05:00|66703.5|66683.5|66703.2|66683.2|66710.2|66684.5|66702.1|66674.5|246
1653937800000|2022-05-30 19:10:00|66703|66683|66702.9|66682.9|66708.3|66684.2|66700.3|66676.9|204
1653938100000|2022-05-30 19:15:00|66703.7|66683.7|66705.1|66685.1|66711.3|66686.5|66702.7|66678.1|207
1653938400000|2022-05-30 19:20:00|66705|66685|66705.5|66685.5|66712|66688.2|66703.9|66678|188
1653938700000|2022-05-30 19:25:00|66705.9|66685.9|66704.6|66684.6|66717.3|66687.4|66702|66669.4|262
1653939000000|2022-05-30 19:30:00|66704.7|66684.7|66702.9|66682.9|66707.4|66687.4|66701.8|66681.8|302
1653939300000|2022-05-30 19:35:00|66702.8|66682.8|66704|66684|66704.3|66684.3|66701.9|66681.9|166
1653939600000|2022-05-30 19:40:00|66704.1|66684.1|66707.2|66687.2|66709|66689|66703.9|66683.9|201
1653939900000|2022-05-30 19:45:00|66707.5|66687.5|66703.9|66683.9|66709.8|66689.8|66702.5|66682.5|213
1653940200000|2022-05-30 19:50:00|66703.8|66683.8|66704.6|66684.6|66706.4|66686.4|66703.2|66683.2|184
1653940500000|2022-05-30 19:55:00|66704.4|66684.4|66712.1|66679|66712.9|66688.4|66701|66679|243
1653940800000|2022-05-30 20:00:00|66710.4|66678.8|66703|66670.5|66711.5|66685.1|66696.3|66665|467
1653941100000|2022-05-30 20:05:00|66705.2|66668.4|66705.9|66669.8|66708.6|66682.2|66695.9|66665.7|274
1653941400000|2022-05-30 20:10:00|66707.3|66668.8|66777.5|66682.9|66785.4|66710.3|66696.5|66664.8|528
1653941700000|2022-05-30 20:15:00|66774.8|66683.5|66764|66680.1|66780.8|66700.8|66755.6|66656.5|433
1653942000000|2022-05-30 20:20:00|66765.3|66680.3|66761.8|66689.6|66773.4|66705.6|66749.6|66659.1|230
1653942300000|2022-05-30 20:25:00|66758.8|66696.4|66765.8|66685.7|66779|66703.5|66752.3|66669.8|238
1653942600000|2022-05-30 20:30:00|66761.8|66692.4|66767.9|66681.5|66786|66694.3|66754.6|66667|274
1653942900000|2022-05-30 20:35:00|66767.6|66682.4|66786.4|66693.7|66792.6|66705.4|66713.6|66664.9|290
1653943200000|2022-05-30 20:40:00|66785.1|66693.6|66759.3|66663.9|66787.9|66698.7|66736.3|66652.8|439
1653943500000|2022-05-30 20:45:00|66761.4|66668.3|66760.6|66657.1|66786.7|66682.3|66738.7|66646.6|356
1653943800000|2022-05-30 20:50:00|66760.4|66657.4|66765.8|66646.8|66780|66682.3|66745.6|66645.9|202
1653944100000|2022-05-30 20:55:00|66765.7|66646.7|66771|66667.4|66784.1|66679.7|66752.4|66646.4|297
1653944400000|2022-05-30 21:00:00|66771.8|66667.9|66749.5|66674.2|66778.1|66679.7|66743.7|66661.7|59
1653944700000|2022-05-30 21:05:00|66755.9|66671.7|66746.5|66671.7|66755.9|66684.2|66745.5|66662.2|32
1653945000000|2022-05-30 21:10:00|66748.6|66648.8|66751.9|66674.9|66763.8|66683.9|66737|66641.6|140
1653945300000|2022-05-30 21:15:00|66751.1|66662.7|66747.1|66653.6|66762.8|66677.3|66740.2|66640.1|138
1653945600000|2022-05-30 21:20:00|66748.4|66652.6|66752.2|66659.2|66768.2|66677.4|66740.2|66639.5|88
1653945900000|2022-05-30 21:25:00|66749.9|66665.6|66754.7|66680.5|66775.4|66695.3|66736.1|66640.9|360
1653946200000|2022-05-30 21:30:00|66766.1|66672.7|66755.7|66680.7|66771.8|66696.4|66736.4|66664.2|147
1653946500000|2022-05-30 21:35:00|66760.9|66689.5|66763.9|66671.6|66767.7|66696|66735.5|66657.7|176
1653946800000|2022-05-30 21:40:00|66761.4|66674.6|66744.6|66669|66769.2|66696|66736.5|66644.7|336
1653947100000|2022-05-30 21:45:00|66753|66667.8|66747.6|66666.7|66760.7|66678.9|66736.3|66657|145
1653947400000|2022-05-30 21:50:00|66747.1|66667.6|66752.1|66659.9|66767.9|66674.8|66737.1|66644|121
1653947700000|2022-05-30 21:55:00|66748.7|66663.1|66750.6|66654.2|66765.5|66678.1|66736.3|66646.8|120
1653948000000|2022-05-30 22:00:00|66747.9|66648.1|66732.5|66658.9|66759.2|66672.8|66725.6|66637.7|252
1653948300000|2022-05-30 22:05:00|66732.6|66657.4|66750.9|66655.6|66763.6|66681.4|66732.1|66639.7|242
1653948600000|2022-05-30 22:10:00|66748.6|66657.9|66733.8|66662.3|66761.9|66670.4|66733.2|66640.5|230
1653948900000|2022-05-30 22:15:00|66744.7|66655.6|66747.2|66656.1|66762.5|66673.1|66727.1|66626.9|184
1653949200000|2022-05-30 22:20:00|66757.6|66645.6|66738.9|66659.9|66760.7|66674.6|66724.6|66641.6|139
1653949500000|2022-05-30 22:25:00|66735.9|66667|66737.2|66670.1|66760.1|66678|66724.9|66641|163
1653949800000|2022-05-30 22:30:00|66746.5|66662.8|66737|66672.4|66756.2|66687.9|66718|66647.8|425
1653950100000|2022-05-30 22:35:00|66764.8|66666.3|66740.2|66677.9|66764.8|66688.2|66729.9|66650.2|288
1653950400000|2022-05-30 22:40:00|66749.4|66667|66751.7|66672.5|66754.5|66690.1|66734.6|66658.6|143
1653950700000|2022-05-30 22:45:00|66748.4|66676.4|66745.6|66673.1|66762.3|66689.1|66735.7|66645|149
1653951000000|2022-05-30 22:50:00|66753.8|66660.4|66747.1|66677.7|66760.9|66689.1|66735.8|66654.9|126
1653951300000|2022-05-30 22:55:00|66748.4|66675|66747.3|66667.9|66767.1|66689.1|66736.4|66652.8|151
1653951600000|2022-05-30 23:00:00|66749.2|66666|66741.9|66691.9|66761|66700.4|66734.1|66659.7|388
1653951900000|2022-05-30 23:05:00|66749.7|66684.4|66737.9|66692.2|66751.6|66706.6|66722.5|66682|163
1653952200000|2022-05-30 23:10:00|66737.6|66692.9|66731.7|66696.9|66754.4|66707.7|66721.7|66681.7|165
1653952500000|2022-05-30 23:15:00|66733.7|66700.6|66734.6|66694.2|66759.3|66707.9|66723.9|66679.7|207
1653952800000|2022-05-30 23:20:00|66740.6|66691.9|66735.5|66696|66757.7|66704.2|66724.2|66672.4|358
1653953100000|2022-05-30 23:25:00|66737|66695.8|66753.7|66677.8|66762.8|66702.4|66728.8|66671.4|253
1653953400000|2022-05-30 23:30:00|66751.7|66680.5|66737.1|66701.1|66761|66705|66730.6|66674.6|208
1653953700000|2022-05-30 23:35:00|66740.3|66694.1|66736.3|66716.3|66770.2|66718.7|66734.5|66680.8|459
1653954000000|2022-05-30 23:40:00|66735.1|66715.1|66734.8|66714.8|66748.6|66717.2|66727.5|66688.5|248
1653954300000|2022-05-30 23:45:00|66734.5|66714.5|66733.7|66713.7|66751.5|66718.5|66732|66702.1|136
1653954600000|2022-05-30 23:50:00|66735.2|66715.2|66732|66712|66746.9|66717.4|66731|66703.4|186
1653954900000|2022-05-30 23:55:00|66732.2|66712.2|66702.4|66656.6|66751.2|66713.4|66700|66653.3|366
1653955200000|2022-05-31 00:00:00|66697.5|66661.6|66696.9|66676.9|66729.1|66682.3|66684.6|66656.5|606
1653955500000|2022-05-31 00:05:00|66698.1|66678.1|66703.8|66683.8|66706.4|66686.4|66694|66674|373
1653955800000|2022-05-31 00:10:00|66703.1|66683.1|66684.6|66664.6|66705|66690.1|66681|66659.4|536
1653956100000|2022-05-31 00:15:00|66684.5|66664.5|66693.7|66673.7|66694.6|66674.6|66683.3|66663.3|291
1653956400000|2022-05-31 00:20:00|66693.9|66673.9|66771.7|66751.7|66788.1|66768.1|66693|66673|927
1653956700000|2022-05-31 00:25:00|66771.5|66751.5|66832.6|66812.6|66838.4|66818.4|66771.3|66751.3|801
1653957000000|2022-05-31 00:30:00|66832.4|66812.4|66857.6|66837.6|66861.9|66841.9|66829.3|66809.3|852
1653957300000|2022-05-31 00:35:00|66857.3|66837.3|66820.7|66800.7|66857.7|66837.7|66820|66795.2|665
1653957600000|2022-05-31 00:40:00|66821.2|66801.2|66823.4|66803.4|66827.8|66807.8|66815.2|66795.2|446
1653957900000|2022-05-31 00:45:00|66823.6|66803.6|66893.5|66873.5|66894.9|66874.9|66821.1|66801.1|700
1653958200000|2022-05-31 00:50:00|66893.6|66873.6|66871.7|66851.7|66898.3|66878.3|66862.1|66842.1|962
1653958500000|2022-05-31 00:55:00|66865.6|66845.6|66878.6|66858.6|66898.5|66879|66853.3|66833.3|893
1653958800000|2022-05-31 01:00:00|66880.5|66860.5|66885.9|66865.9|66900.4|66884|66877.8|66857.8|938
1653959100000|2022-05-31 01:05:00|66886.4|66866.4|66906.4|66896.4|66940.1|66920.1|66882.2|66862.2|1018
1653959400000|2022-05-31 01:10:00|66908.9|66888.9|66908|66888|66918.4|66898.4|66886.5|66866.5|893
1653959700000|2022-05-31 01:15:00|66907.9|66887.9|66890.8|66870.8|66915.1|66895.1|66877.4|66857.4|887
1653960000000|2022-05-31 01:20:00|66889.6|66869.6|66892.2|66872.2|66893.2|66873.2|66864.5|66844.5|728
1653960300000|2022-05-31 01:25:00|66891.7|66871.7|66870.9|66850.9|66891.8|66874.1|66852|66832.3|824
1653960600000|2022-05-31 01:30:00|66869.8|66849.8|66858.4|66838.4|66890|66870|66797.8|66777.8|1084
1653960900000|2022-05-31 01:35:00|66861|66841|66863.3|66843.3|66903.8|66883.8|66855.1|66835.1|1062
1653961200000|2022-05-31 01:40:00|66863.1|66843.1|66805.8|66785.8|66864.2|66848.9|66801.9|66785.8|957
1653961500000|2022-05-31 01:45:00|66806|66786|66828.7|66808.7|66833.4|66814.2|66773.1|66753.1|992
1653961800000|2022-05-31 01:50:00|66826|66816|66836.9|66816.9|66853.4|66833.4|66815.7|66801.6|979
1653962100000|2022-05-31 01:55:00|66836|66816|66824.1|66814.1|66869|66849|66823.6|66812.2|983
1653962400000|2022-05-31 02:00:00|66824.3|66814.3|66842.7|66822.7|66867.2|66851.5|66818.9|66803.3|1006
1653962700000|2022-05-31 02:05:00|66842.3|66822.3|66830.1|66820.1|66849.8|66835.3|66817.8|66802.5|850
1653963000000|2022-05-31 02:10:00|66830.3|66820.3|66816.6|66796.6|66833.9|66820.7|66797.6|66782.2|832
1653963300000|2022-05-31 02:15:00|66816.7|66796.7|66837.6|66827.6|66860.9|66842.6|66809.8|66796.7|887
1653963600000|2022-05-31 02:20:00|66837.5|66827.5|66844.3|66834.3|66855.3|66840.4|66820.9|66806.4|786
1653963900000|2022-05-31 02:25:00|66844.2|66834.2|66822.5|66812.5|66850.1|66840.1|66820.6|66810.6|767
1653964200000|2022-05-31 02:30:00|66822.8|66812.8|66848|66838|66853.1|66838.3|66819.8|66806.3|708
1653964500000|2022-05-31 02:35:00|66849.2|66839.2|66868.9|66858.9|66872.8|66862.8|66845.7|66835.7|832
1653964800000|2022-05-31 02:40:00|66869|66859|66852.1|66842.1|66871.5|66861.5|66838.1|66826.3|715
1653965100000|2022-05-31 02:45:00|66851.4|66841.4|66855.1|66845.1|66855.2|66845.2|66842.1|66831.1|636
1653965400000|2022-05-31 02:50:00|66854.7|66844.7|66852.1|66842.1|66858.7|66848.7|66845.5|66835.5|613
1653965700000|2022-05-31 02:55:00|66851.7|66841.7|66806|66786|66852|66842|66800.6|66786|750
1653966000000|2022-05-31 03:00:00|66804.4|66794.4|66809.7|66799.7|66816.9|66805.2|66794.3|66776.8|768
1653966300000|2022-05-31 03:05:00|66809.6|66799.6|66792.2|66782.2|66810.9|66800.9|66790.8|66776.3|751
1653966600000|2022-05-31 03:10:00|66792.1|66782.1|66816.2|66796.2|66822.1|66812.1|66792.1|66782.1|738
1653966900000|2022-05-31 03:15:00|66811.1|66801.1|66781.6|66771.6|66817.2|66801.9|66770.3|66760.3|750
1653967200000|2022-05-31 03:20:00|66783.2|66773.2|66802.9|66792.9|66807.8|66793.2|66779.5|66769.5|692
1653967500000|2022-05-31 03:25:00|66807.7|66787.7|66796.4|66786.4|66808.8|66794.6|66794.4|66780.1|723
1653967800000|2022-05-31 03:30:00|66795.8|66785.8|66787.2|66777.2|66796.9|66786.2|66781.8|66771.8|579
1653968100000|2022-05-31 03:35:00|66787.4|66777.4|66786.8|66776.8|66795.3|66785.3|66777.2|66766.1|521
1653968400000|2022-05-31 03:40:00|66786.6|66776.6|66796.5|66776.5|66802.9|66789|66771.3|66757.9|703
1653968700000|2022-05-31 03:45:00|66791.6|66781.6|66799.1|66789.1|66803.5|66793.5|66789.2|66774.2|652
1653969000000|2022-05-31 03:50:00|66799|66789|66792|66782|66813.4|66799.4|66791.2|66776.5|604
1653969300000|2022-05-31 03:55:00|66791.9|66781.9|66761.6|66751.6|66792|66782|66741.3|66721.3|811
1653969600000|2022-05-31 04:00:00|66761.3|66751.3|66745.7|66735.7|66766.1|66753.9|66739.3|66727.4|718
1653969900000|2022-05-31 04:05:00|66745.8|66735.8|66744.8|66734.8|66755.3|66743.9|66742.6|66728.4|700
1653970200000|2022-05-31 04:10:00|66744.4|66734.4|66752.6|66732.6|66754.3|66743|66741.8|66727|486
1653970500000|2022-05-31 04:15:00|66752.5|66732.5|66754.7|66744.7|66756.4|66746.3|66745.2|66731.7|497
1653970800000|2022-05-31 04:20:00|66755.1|66745.1|66779|66769|66779|66769|66754.8|66744.8|520
1653971100000|2022-05-31 04:25:00|66778.8|66768.8|66754.3|66744.3|66780.7|66768.9|66748.4|66736.8|543
1653971400000|2022-05-31 04:30:00|66754.8|66744.8|66754|66744|66765.9|66755.9|66748.9|66738.9|426
1653971700000|2022-05-31 04:35:00|66753.9|66743.9|66751.2|66741.2|66762.1|66748.3|66741.6|66727.2|475
1653972000000|2022-05-31 04:40:00|66752|66742|66755|66745|66764|66753.5|66747.3|66732.4|500
1653972300000|2022-05-31 04:45:00|66754.8|66744.8|66775.6|66765.6|66781.7|66767.4|66754.8|66741.7|538
1653972600000|2022-05-31 04:50:00|66780.3|66760.3|66775.3|66765.3|66783|66768.3|66770.2|66757.4|536
1653972900000|2022-05-31 04:55:00|66774|66764|66773.5|66763.5|66784.2|66769.4|66772.8|66760.2|500
1653973200000|2022-05-31 05:00:00|66773.7|66763.7|66773.2|66763.2|66781.3|66768.1|66761.1|66751.1|684
1653973500000|2022-05-31 05:05:00|66773.9|66763.9|66765.1|66755.1|66783.6|66769.8|66761.3|66747.8|725
1653973800000|2022-05-31 05:10:00|66765|66755|66762.6|66752.6|66773.4|66760|66760.7|66746.8|622
1653974100000|2022-05-31 05:15:00|66762.5|66752.5|66741.6|66731.6|66767.1|66752.7|66740.4|66727.1|680
1653974400000|2022-05-31 05:20:00|66741.7|66731.7|66757.9|66747.9|66761.7|66748.5|66741.6|66731.6|586
1653974700000|2022-05-31 05:25:00|66758|66748|66748.2|66738.2|66763.9|66753.9|66743.6|66730.1|631
1653975000000|2022-05-31 05:30:00|66748.1|66738.1|66687.9|66667.9|66748.1|66738.1|66673|66653|958
1653975300000|2022-05-31 05:35:00|66687.8|66667.8|66699.4|66679.4|66705.7|66690.3|66679.8|66666|787
1653975600000|2022-05-31 05:40:00|66700|66680|66703.6|66683.6|66703.7|66691|66684.3|66670.9|742
1653975900000|2022-05-31 05:45:00|66703.3|66683.3|66695.5|66685.5|66718|66703.2|66686|66674|878
1653976200000|2022-05-31 05:50:00|66695|66685|66706.9|66696.9|66712.9|66697.6|66684.4|66671.3|701
1653976500000|2022-05-31 05:55:00|66707|66697|66729.3|66719.3|66739.3|66724|66704.4|66694.4|834
1653976800000|2022-05-31 06:00:00|66728.9|66718.9|66704.4|66694.4|66736.3|66724.4|66698.5|66688.5|728
1653977100000|2022-05-31 06:05:00|66704.2|66694.2|66697|66687|66711.9|66701.9|66696.2|66683.4|541
1653977400000|2022-05-31 06:10:00|66697.2|66687.2|66686.3|66676.3|66700.7|66690.7|66684.6|66674.6|647
1653977700000|2022-05-31 06:15:00|66686.2|66676.2|66701.6|66691.6|66717.2|66704.1|66686.2|66676.2|759
1653978000000|2022-05-31 06:20:00|66701.5|66691.5|66685.4|66675.4|66704|66692.6|66678.7|66666.9|690
1653978300000|2022-05-31 06:25:00|66685.5|66675.5|66631.3|66611.3|66686.8|66676.8|66623.2|66611.3|803
1653978600000|2022-05-31 06:30:00|66625.8|66615.8|66621.5|66611.5|66632.7|66617.6|66605.4|66590.3|818
1653978900000|2022-05-31 06:35:00|66621.8|66611.8|66662.9|66652.9|66672.5|66657.5|66621.4|66611.4|665
1653979200000|2022-05-31 06:40:00|66663.4|66653.4|66674.9|66654.9|66681.5|66666.8|66659.9|66646.8|644
1653979500000|2022-05-31 06:45:00|66675|66655|66690.6|66680.6|66702.3|66684.9|66663.1|66646.4|736
1653979800000|2022-05-31 06:50:00|66690.9|66680.9|66695.8|66685.8|66702|66687.5|66680.5|66666.4|716
1653980100000|2022-05-31 06:55:00|66695.9|66685.9|66697.8|66687.8|66716.2|66702.4|66688.5|66676.7|696
1653980400000|2022-05-31 07:00:00|66698.4|66688.4|66688.2|66678.2|66704.5|66690.1|66675.2|66661.3|758
1653980700000|2022-05-31 07:05:00|66688.3|66678.3|66690.6|66680.6|66704.4|66692.6|66684|66669.4|605
1653981000000|2022-05-31 07:10:00|66690.5|66680.5|66684.4|66674.4|66695.1|66685.1|66678.1|66664.3|619
1653981300000|2022-05-31 07:15:00|66685|66675|66724.5|66714.5|66736.4|66720.8|66683.5|66669|759
1653981600000|2022-05-31 07:20:00|66724.3|66714.3|66734.2|66724.2|66753.7|66735.4|66715.2|66701.9|767
1653981900000|2022-05-31 07:25:00|66734.3|66724.3|66721.4|66711.4|66741.1|66727.6|66720.6|66706.4|750
1653982200000|2022-05-31 07:30:00|66721.5|66711.5|66771.9|66751.9|66772.7|66756.2|66720.7|66706.7|715
1653982500000|2022-05-31 07:35:00|66771.8|66751.8|66779.7|66769.7|66783.8|66770.6|66753.9|66741.1|698
1653982800000|2022-05-31 07:40:00|66779.6|66769.6|66781.6|66771.6|66804.3|66790.1|66777|66763.2|730
1653983100000|2022-05-31 07:45:00|66781.5|66771.5|66758.2|66748.2|66787.9|66772|66757|66742.2|552
1653983400000|2022-05-31 07:50:00|66758|66748|66755.4|66745.4|66767.4|66752|66750.8|66734.6|632
1653983700000|2022-05-31 07:55:00|66755.5|66745.5|66739.7|66729.7|66762.2|66747.2|66737.8|66727.4|685
1653984000000|2022-05-31 08:00:00|66739.6|66729.6|66717.2|66707.2|66751.5|66735.7|66714.4|66699.4|696
1653984300000|2022-05-31 08:05:00|66717.1|66707.1|66757.5|66747.5|66762.9|66747.8|66715.5|66700.9|741
1653984600000|2022-05-31 08:10:00|66757.3|66747.3|66717.2|66707.2|66759.8|66747.3|66716.6|66701.5|739
1653984900000|2022-05-31 08:15:00|66717.3|66707.3|66668.4|66658.4|66717.8|66707.3|66666.7|66656.7|700
1653985200000|2022-05-31 08:20:00|66670.8|66660.8|66680.8|66660.8|66689.1|66671.8|66655.8|66640.8|709
1653985500000|2022-05-31 08:25:00|66681.3|66661.3|66703.3|66693.3|66715.6|66705.5|66673.6|66658.6|723
1653985800000|2022-05-31 08:30:00|66705|66695|66678.9|66658.9|66711.8|66696.4|66673.8|66658.9|742
1653986100000|2022-05-31 08:35:00|66679|66659|66676.4|66656.4|66694.9|66680.3|66671.4|66656.4|678
1653986400000|2022-05-31 08:40:00|66674|66654|66687.7|66667.7|66695.1|66679.4|66659.2|66648.2|676
1653986700000|2022-05-31 08:45:00|66687.6|66667.6|66692.3|66682.3|66699.4|66685.3|66669.1|66654.4|698
1653987000000|2022-05-31 08:50:00|66692.6|66682.6|66687.8|66677.8|66697.5|66687.5|66678.6|66668.6|479
1653987300000|2022-05-31 08:55:00|66687.9|66677.9|66714.6|66694.6|66727|66711.9|66687.6|66677.6|589
1653987600000|2022-05-31 09:00:00|66709.7|66699.7|66720.4|66710.4|66734.6|66720.1|66705.9|66691.6|643
1653987900000|2022-05-31 09:05:00|66720.5|66710.5|66721.6|66711.6|66729.7|66717.6|66712.9|66698.5|570
1653988200000|2022-05-31 09:10:00|66722.1|66712.1|66716.2|66706.2|66727.1|66714.5|66715.9|66701|397
1653988500000|2022-05-31 09:15:00|66716.4|66706.4|66705.9|66695.9|66718.7|66706.8|66702.8|66690.8|476
1653988800000|2022-05-31 09:20:00|66705.7|66695.7|66716.9|66706.9|66724.1|66708.9|66704.3|66689.7|528
1653989100000|2022-05-31 09:25:00|66717.1|66707.1|66699.6|66689.6|66718.5|66707.2|66698.4|66683.3|558
1653989400000|2022-05-31 09:30:00|66705|66685|66721.8|66701.8|66730.9|66716.7|66699.3|66684.5|499
1653989700000|2022-05-31 09:35:00|66721.9|66701.9|66718.2|66708.2|66728.1|66712.2|66707.9|66692.9|435
1653990000000|2022-05-31 09:40:00|66718.1|66708.1|66715.4|66705.4|66732|66717.6|66708.7|66694.3|571
1653990300000|2022-05-31 09:45:00|66715.2|66705.2|66704.4|66694.4|66724.3|66709|66692.4|66679.2|563
1653990600000|2022-05-31 09:50:00|66704.6|66694.6|66717.1|66697.1|66732|66717.6|66704.3|66690|594
1653990900000|2022-05-31 09:55:00|66717|66697|66732.8|66712.8|66732.8|66718|66695.3|66680.2|481
1653991200000|2022-05-31 10:00:00|66732.7|66712.7|66743.3|66733.3|66751.9|66733.6|66723.4|66708.3|554
1653991500000|2022-05-31 10:05:00|66748.3|66728.3|66754.1|66734.1|66756.7|66741.4|66743.5|66727.8|252
1653991800000|2022-05-31 10:10:00|66754.2|66734.2|66743|66723|66754.3|66734.3|66737|66719|323
1653992100000|2022-05-31 10:15:00|66742.9|66722.9|66731.9|66711.9|66743.4|66728.6|66726.8|66711.6|440
1653992400000|2022-05-31 10:20:00|66730.7|66710.7|66715.3|66695.3|66732.5|66717.3|66712.1|66695.3|469
1653992700000|2022-05-31 10:25:00|66715.4|66695.4|66725.4|66705.4|66725.4|66707.6|66702.4|66685.8|409
1653993000000|2022-05-31 10:30:00|66727.1|66707.1|66701.4|66691.4|66731.3|66711.3|66700.9|66686|413
1653993300000|2022-05-31 10:35:00|66706.5|66686.5|66713.4|66693.4|66719.7|66704.7|66701.5|66686.3|386
1653993600000|2022-05-31 10:40:00|66713.5|66693.5|66703.1|66683.1|66714|66699.2|66697.8|66682.8|467
1653993900000|2022-05-31 10:45:00|66703|66683|66694|66684|66708.1|66692.7|66692.8|66679.3|517
1653994200000|2022-05-31 10:50:00|66694.1|66684.1|66723.2|66703.2|66728.5|66712.3|66693.7|66683.7|795
1653994500000|2022-05-31 10:55:00|66723.3|66703.3|66735.1|66715.1|66747.3|66732.3|66717.2|66701.9|814
1653994800000|2022-05-31 11:00:00|66735.3|66715.3|66710.6|66700.6|66735.6|66719|66706.9|66692.5|812
1653995100000|2022-05-31 11:05:00|66710.7|66700.7|66718.6|66708.6|66725.7|66709.8|66692.7|66678.7|749
1653995400000|2022-05-31 11:10:00|66718.9|66708.9|66719.4|66699.4|66723.4|66709.5|66704.7|66689.2|680
1653995700000|2022-05-31 11:15:00|66719.6|66699.6|66734.5|66714.5|66738.9|66725|66712.4|66697.3|609
1653996000000|2022-05-31 11:20:00|66729.4|66719.4|66734.9|66724.9|66741.4|66726.5|66717.1|66702.1|710
1653996300000|2022-05-31 11:25:00|66736|66726|66751|66741|66761.3|66746.5|66731.1|66716.9|753
1653996600000|2022-05-31 11:30:00|66750.9|66740.9|66770.5|66750.5|66771.6|66751.6|66733.7|66719|687
1653996900000|2022-05-31 11:35:00|66770.7|66750.7|66764.4|66754.4|66774.4|66755.2|66749.3|66734|718
1653997200000|2022-05-31 11:40:00|66764.5|66754.5|66772.7|66752.7|66776.4|66759.9|66761.6|66743.8|534
1653997500000|2022-05-31 11:45:00|66772.6|66752.6|66770.3|66750.3|66777.1|66759.9|66764.3|66744.3|524
1653997800000|2022-05-31 11:50:00|66765.3|66755.3|66768.7|66748.7|66770.9|66755.3|66746.5|66726.5|689
1653998100000|2022-05-31 11:55:00|66768.1|66748.1|66755.3|66735.3|66771.5|66756.6|66749.1|66733.4|661
1653998400000|2022-05-31 12:00:00|66755.7|66735.7|66770.4|66760.4|66776.5|66760.9|66746.1|66730.8|599
1653998700000|2022-05-31 12:05:00|66770.5|66760.5|66769.7|66749.7|66784.9|66769.9|66767.2|66749.2|639
1653999000000|2022-05-31 12:10:00|66769.9|66749.9|66770.5|66750.5|66783.6|66768|66756.9|66742.1|723
1653999300000|2022-05-31 12:15:00|66771.3|66751.3|66754.8|66734.8|66778.1|66763.5|66748.9|66731.1|677
1653999600000|2022-05-31 12:20:00|66754.7|66734.7|66770.2|66750.2|66771|66755.9|66749.7|66734.7|727
1653999900000|2022-05-31 12:25:00|66770|66750|66769.5|66749.5|66781|66767.1|66760.3|66745.6|720
1654000200000|2022-05-31 12:30:00|66769.9|66749.9|66771.3|66751.3|66772.3|66756.3|66741.9|66729.2|816
1654000500000|2022-05-31 12:35:00|66771|66751|66786.9|66776.9|66796.2|66784.7|66765.1|66749.7|838
1654000800000|2022-05-31 12:40:00|66787.1|66777.1|66805.6|66795.6|66820.2|66804.6|66786.9|66773.7|811
1654001100000|2022-05-31 12:45:00|66804.7|66794.7|66807.8|66787.8|66813.4|66798.3|66790.9|66773|841
1654001400000|2022-05-31 12:50:00|66803.8|66793.8|66820.8|66800.8|66821.6|66807|66782.5|66768.2|863
1654001700000|2022-05-31 12:55:00|66820.9|66800.9|66833.7|66813.7|66839.7|66820.3|66814.2|66797.1|887
1654002000000|2022-05-31 13:00:00|66833.4|66813.4|66847.7|66837.7|66855.1|66840|66819.5|66804.1|995
1654002300000|2022-05-31 13:05:00|66848.1|66838.1|66831.2|66821.2|66853.6|66841.1|66825.2|66805.2|850
1654002600000|2022-05-31 13:10:00|66831|66821|66817.9|66797.9|66840.8|66826.6|66814.3|66797.2|784
1654002900000|2022-05-31 13:15:00|66818.1|66798.1|66793.1|66773.1|66821.3|66806|66779.9|66763.1|881
1654003200000|2022-05-31 13:20:00|66793.2|66773.2|66780.3|66760.3|66793.8|66778.7|66767|66748.1|802
1654003500000|2022-05-31 13:25:00|66780|66760|66755.2|66735.2|66782.3|66762.3|66738.4|66723.5|859
1654003800000|2022-05-31 13:30:00|66755.6|66735.6|66768.8|66748.8|66782.1|66762.1|66741.7|66726|988
1654004100000|2022-05-31 13:35:00|66768.9|66748.9|66764.9|66744.9|66771.8|66757.1|66751.8|66736.7|894
1654004400000|2022-05-31 13:40:00|66764.7|66744.7|66782.4|66762.4|66785.7|66770.6|66752.3|66739.5|882
1654004700000|2022-05-31 13:45:00|66782.5|66762.5|66771|66761|66796.2|66781.5|66767.9|66754.9|717
1654005000000|2022-05-31 13:50:00|66770.8|66760.8|66758.9|66738.9|66771.9|66761.9|66744.7|66731.4|833
1654005300000|2022-05-31 13:55:00|66758.7|66738.7|66753.9|66733.9|66760.6|66742.1|66739.3|66724.5|754
1654005600000|2022-05-31 14:00:00|66754.4|66734.4|66789.2|66769.2|66795.8|66775.8|66741.1|66723|978
1654005900000|2022-05-31 14:05:00|66788.7|66768.7|66807.3|66787.3|66807.4|66791.6|66763.1|66747|1004
1654006200000|2022-05-31 14:10:00|66807.4|66787.4|66756.9|66736.9|66807.4|66792.7|66755.5|66736.9|929
1654006500000|2022-05-31 14:15:00|66756.3|66736.3|66791.4|66781.4|66813.5|66798.5|66754|66734|864
1654006800000|2022-05-31 14:20:00|66791.7|66781.7|66781.4|66761.4|66802.4|66785.3|66771.3|66756.8|899
1654007100000|2022-05-31 14:25:00|66781.6|66761.6|66796.8|66776.8|66815.2|66799|66779.2|66761.6|928
1654007400000|2022-05-31 14:30:00|66796.3|66776.3|66797.6|66777.6|66808.3|66788.3|66786.7|66771.7|865
1654007700000|2022-05-31 14:35:00|66799.2|66779.2|66793.6|66783.6|66806.2|66789.3|66787.6|66773.2|855
1654008000000|2022-05-31 14:40:00|66793.5|66783.5|66793.3|66773.3|66807.1|66791.9|66778.3|66763.2|925
1654008300000|2022-05-31 14:45:00|66793.2|66773.2|66779.8|66759.8|66803.2|66786.5|66766.9|66749.8|918
1654008600000|2022-05-31 14:50:00|66779.5|66759.5|66777.4|66757.4|66804.5|66788.7|66764.1|66747|910
1654008900000|2022-05-31 14:55:00|66777.3|66757.3|66805.8|66785.8|66807.6|66789.6|66771.7|66757|1060
1654009200000|2022-05-31 15:00:00|66806.5|66786.5|66797.1|66777.1|66815.4|66798.2|66788.7|66772.6|889
1654009500000|2022-05-31 15:05:00|66797.6|66777.6|66824.3|66804.3|66839.9|66819.9|66791.8|66772.7|976
1654009800000|2022-05-31 15:10:00|66824.2|66804.2|66822.9|66802.9|66827.2|66807.2|66805.7|66786|852
1654010100000|2022-05-31 15:15:00|66822.6|66802.6|66835.5|66815.5|66837.3|66823.6|66806.6|66790.4|845
1654010400000|2022-05-31 15:20:00|66832.4|66812.4|66821.7|66801.7|66835.9|66820.3|66811.1|66793.1|799
1654010700000|2022-05-31 15:25:00|66821|66801|66814.4|66804.4|66825.1|66808.7|66806.7|66793.3|793
1654011000000|2022-05-31 15:30:00|66814.7|66804.7|66826.7|66806.7|66827.8|66813|66801|66785.7|786
1654011300000|2022-05-31 15:35:00|66826.8|66806.8|66812.8|66792.8|66827.5|66812.2|66799.7|66783.8|807
1654011600000|2022-05-31 15:40:00|66812.9|66792.9|66793|66773|66825.1|66811.7|66787.2|66771.8|710
1654011900000|2022-05-31 15:45:00|66793.1|66773.1|66795.2|66775.2|66798.5|66779.8|66776.7|66761.6|642
1654012200000|2022-05-31 15:50:00|66795.1|66775.1|66782.6|66772.6|66797.2|66779|66780.6|66767|721
1654012500000|2022-05-31 15:55:00|66783|66773|66768.5|66758.5|66787.4|66774.6|66767.1|66751.8|750
1654012800000|2022-05-31 16:00:00|66768.6|66758.6|66763.4|66743.4|66775.3|66759.7|66757.6|66743.4|430
1654013100000|2022-05-31 16:05:00|66763.2|66743.2|66778.8|66768.8|66784.1|66771.9|66760|66743.2|476
1654013400000|2022-05-31 16:10:00|66778.7|66768.7|66779.5|66769.5|66789.4|66774|66776.9|66760.2|653
1654013700000|2022-05-31 16:15:00|66779.4|66769.4|66777.1|66767.1|66789.6|66774.2|66771.3|66756.1|560
1654014000000|2022-05-31 16:20:00|66781.7|66761.7|66786.6|66776.6|66796.6|66781|66772.4|66757.3|583
1654014300000|2022-05-31 16:25:00|66786.8|66776.8|66780.3|66760.3|66794.1|66778.5|66773.3|66758.3|477
1654014600000|2022-05-31 16:30:00|66780.4|66760.4|66775.9|66755.9|66782.5|66767.4|66766.7|66751.7|425
1654014900000|2022-05-31 16:35:00|66776|66756|66759.4|66749.4|66776|66760.1|66758.4|66743.3|537
1654015200000|2022-05-31 16:40:00|66759.3|66749.3|66758.1|66748.1|66766|66751.5|66752.2|66741.4|539
1654015500000|2022-05-31 16:45:00|66758|66748|66750.5|66740.5|66763.5|66749.2|66749.8|66736.2|520
1654015800000|2022-05-31 16:50:00|66751.1|66741.1|66752.7|66742.7|66763.1|66748.3|66742.4|66727.4|597
1654016100000|2022-05-31 16:55:00|66752.8|66742.8|66768.4|66748.4|66772.1|66757.2|66750.7|66735.8|566
1654016400000|2022-05-31 17:00:00|66768|66748|66781.5|66771.5|66788|66772.7|66758.2|66743.1|601
1654016700000|2022-05-31 17:05:00|66781.3|66771.3|66781.1|66761.1|66784.3|66771.3|66774.5|66760.5|390
1654017000000|2022-05-31 17:10:00|66776.3|66766.3|66780|66770|66786.1|66771.4|66773.1|66759.6|434
1654017300000|2022-05-31 17:15:00|66780.5|66770.5|66781.5|66771.5|66790|66776.4|66777.9|66763.9|488
1654017600000|2022-05-31 17:20:00|66781.6|66771.6|66791.6|66781.6|66797|66782.5|66779.7|66765.6|460
1654017900000|2022-05-31 17:25:00|66791.8|66781.8|66794|66784|66795.3|66785.3|66784.7|66773.6|564
1654018200000|2022-05-31 17:30:00|66794.1|66784.1|66790.6|66780.6|66809.5|66794.4|66790.3|66775.4|596
1654018500000|2022-05-31 17:35:00|66790.7|66780.7|66785|66775|66797.7|66780.7|66775|66759.9|449
1654018800000|2022-05-31 17:40:00|66785.1|66775.1|66771.9|66751.9|66791.5|66778.9|66763.3|66748.5|336
1654019100000|2022-05-31 17:45:00|66772|66752|66773.3|66753.3|66786.4|66771.4|66762.2|66748.8|501
1654019400000|2022-05-31 17:50:00|66773.5|66753.5|66772.2|66752.2|66778|66763.6|66766.2|66750.6|480
1654019700000|2022-05-31 17:55:00|66772.1|66752.1|66762.9|66752.9|66783|66768.8|66760.6|66744.8|581
1654020000000|2022-05-31 18:00:00|66763.2|66753.2|66764.3|66744.3|66772.4|66757.4|66752.2|66737.3|489
1654020300000|2022-05-31 18:05:00|66764.4|66744.4|66772.8|66752.8|66775.2|66759.3|66758.8|66743.8|421
1654020600000|2022-05-31 18:10:00|66772.9|66752.9|66753.2|66743.2|66773|66753.6|66752.3|66737.2|542
1654020900000|2022-05-31 18:15:00|66760.1|66740.1|66766.3|66756.3|66771.8|66756.9|66752.9|66737.8|578
1654021200000|2022-05-31 18:20:00|66766.2|66756.2|66761.2|66751.2|66773.2|66757.5|66755.4|66739.6|630
1654021500000|2022-05-31 18:25:00|66761.1|66751.1|66784.5|66764.5|66784.5|66772.1|66761.1|66746.2|449
1654021800000|2022-05-31 18:30:00|66778.9|66768.9|66780.3|66770.3|66790.1|66777.6|66775.6|66763.6|519
1654022100000|2022-05-31 18:35:00|66780.4|66770.4|66773.4|66753.4|66789.4|66774.8|66767.5|66750.7|572
1654022400000|2022-05-31 18:40:00|66773.5|66753.5|66782.2|66762.2|66783.2|66765.9|66761.8|66745.8|430
1654022700000|2022-05-31 18:45:00|66777.6|66767.6|66782.1|66762.1|66790.2|66774.7|66776.2|66761.6|350
1654023000000|2022-05-31 18:50:00|66782|66762|66804.5|66784.5|66805.5|66789.7|66777.1|66761.8|453
1654023300000|2022-05-31 18:55:00|66804.8|66784.8|66802.4|66782.4|66816.7|66799.2|66797.6|66780.7|506
1654023600000|2022-05-31 19:00:00|66802.8|66782.8|66806.2|66786.2|66810.2|66795.6|66794.7|66781.3|518
1654023900000|2022-05-31 19:05:00|66806.1|66786.1|66800.9|66780.9|66806.3|66792.1|66792.3|66776.5|542
1654024200000|2022-05-31 19:10:00|66800.8|66780.8|66795.4|66775.4|66803.2|66787.8|66792.2|66775.1|529
1654024500000|2022-05-31 19:15:00|66795.9|66775.9|66798.3|66778.3|66800.9|66785|66780.9|66765.8|521
1654024800000|2022-05-31 19:20:00|66798.1|66778.1|66774.3|66754.3|66799.2|66783.9|66774.1|66754.1|519
1654025100000|2022-05-31 19:25:00|66774.2|66754.2|66776.6|66756.6|66779.4|66764.4|66766|66750.6|444
1654025400000|2022-05-31 19:30:00|66776.8|66756.8|66769.9|66749.9|66777.1|66757.1|66764.7|66747.3|455
1654025700000|2022-05-31 19:35:00|66769.8|66749.8|66759.1|66739.1|66774|66757.7|66751.8|66736.7|370
1654026000000|2022-05-31 19:40:00|66759|66739|66771.6|66751.6|66776.4|66761.2|66752.9|66738|450
1654026300000|2022-05-31 19:45:00|66771.7|66751.7|66759.6|66749.6|66771.7|66756|66759.5|66744.7|374
1654026600000|2022-05-31 19:50:00|66760.2|66750.2|66779.7|66759.7|66784.5|66764.5|66757.9|66741.7|428
1654026900000|2022-05-31 19:55:00|66779.8|66759.8|66758.1|66738.1|66782.1|66762.1|66754.8|66737.8|596
1654027200000|2022-05-31 20:00:00|66758|66738|66754.8|66734.8|66758.4|66738.4|66741.9|66721.9|450
1654027500000|2022-05-31 20:05:00|66754.7|66734.7|66785.3|66765.3|66790.8|66766|66751|66734.4|430
1654027800000|2022-05-31 20:10:00|66785.2|66765.2|66800.2|66780.2|66802.5|66782.5|66780.6|66764.9|328
1654028100000|2022-05-31 20:15:00|66800.3|66780.3|66799.1|66779.1|66801.3|66781.3|66798|66778|169
1654028400000|2022-05-31 20:20:00|66799.2|66779.2|66799.9|66779.9|66802.5|66782.5|66797.6|66777.6|197
1654028700000|2022-05-31 20:25:00|66800|66780|66792.7|66772.7|66800|66780|66790.6|66770.6|306
1654029000000|2022-05-31 20:30:00|66792.8|66772.8|66795|66775|66795.7|66775.7|66791.3|66771.3|314
1654029300000|2022-05-31 20:35:00|66794.8|66774.8|66795.6|66775.6|66801.7|66781.7|66793.8|66773.8|263
1654029600000|2022-05-31 20:40:00|66796|66776|66806.6|66786.6|66820.7|66788|66794.2|66771|188
1654029900000|2022-05-31 20:45:00|66806.4|66786.4|66811.1|66777.6|66816.3|66786.9|66803.7|66771.7|827
1654030200000|2022-05-31 20:50:00|66810|66777.7|66802.6|66782.6|66815.7|66784.4|66802.3|66770.7|383
1654030500000|2022-05-31 20:55:00|66802.4|66782.4|66813.3|66764.2|66841|66783.8|66802.4|66741.8|354
1654030800000|2022-05-31 21:00:00|66798.8|66778.8|66824.9|66735.3|66827.9|66779.1|66796.1|66733.8|38
1654031100000|2022-05-31 21:05:00|66828.2|66738|66805.9|66733.2|66830.2|66739.4|66804|66707.9|87
1654031400000|2022-05-31 21:10:00|66810.2|66723.6|66809.4|66717.9|66831.9|66734.4|66799.6|66699.6|181
1654031700000|2022-05-31 21:15:00|66811|66718.4|66805.4|66714.1|66821.4|66738|66798.1|66702.1|97
1654032000000|2022-05-31 21:20:00|66803.5|66725.1|66804|66716.9|66807.5|66739.2|66798.7|66712.5|95
1654032300000|2022-05-31 21:25:00|66798.1|66722.4|66800|66725.9|66808.5|66732.5|66795.7|66711.4|117
1654032600000|2022-05-31 21:30:00|66798.3|66722.6|66798.2|66721.2|66816.9|66731.4|66795.3|66698.8|149
1654032900000|2022-05-31 21:35:00|66795.8|66723.9|66792.2|66728.1|66813.4|66733.9|66789.7|66704.5|273
1654033200000|2022-05-31 21:40:00|66821.2|66724.2|66792.4|66727.8|66821.2|66732.8|66786.5|66723.4|509
1654033500000|2022-05-31 21:45:00|66794|66728.5|66798|66721.7|66818|66732.2|66789.3|66706.1|218
1654033800000|2022-05-31 21:50:00|66802.6|66717.1|66794.6|66732|66802.6|66734.9|66786.4|66717.1|102
1654034100000|2022-05-31 21:55:00|66795.1|66732.7|66793.6|66730.3|66822.6|66737.4|66786.3|66707.6|131
1654034400000|2022-05-31 22:00:00|66788.7|66729|66807.6|66706.4|66833.6|66736.3|66778.3|66698.5|294
1654034700000|2022-05-31 22:05:00|66806.6|66707.2|66811.7|66710.5|66822|66732.8|66787.4|66700|181
1654035000000|2022-05-31 22:10:00|66808.6|66714.3|66797.4|66723.5|66818.5|66738.9|66783.8|66699.1|215
1654035300000|2022-05-31 22:15:00|66798.9|66719.7|66792.1|66728|66805.2|66732.1|66788.6|66713.3|404
1654035600000|2022-05-31 22:20:00|66793.2|66727.5|66791.7|66726.8|66808.1|66735.7|66785.7|66706|194
1654035900000|2022-05-31 22:25:00|66793.7|66722|66793.3|66734.7|66826|66743.6|66790.2|66707|253
1654036200000|2022-05-31 22:30:00|66795.7|66731.2|66788.6|66744.2|66805.4|66747.5|66785.3|66726.8|166
1654036500000|2022-05-31 22:35:00|66786.9|66744.9|66788.9|66744.7|66808|66746.4|66786.3|66720|152
1654036800000|2022-05-31 22:40:00|66800.2|66731.4|66794.8|66730.8|66810.2|66749.7|66785.9|66719.3|177
1654037100000|2022-05-31 22:45:00|66793.8|66732.3|66796.6|66732.3|66845.9|66745.4|66786.1|66718.5|187
1654037400000|2022-05-31 22:50:00|66792.2|66732.8|66797.9|66734.9|66816|66743.9|66786.1|66715.1|224
1654037700000|2022-05-31 22:55:00|66798|66734|66801|66734.8|66822.8|66743.5|66794.5|66717.6|181
1654038000000|2022-05-31 23:00:00|66804.5|66731.9|66822.8|66735.1|66841.8|66760|66797.5|66708.3|351
1654038300000|2022-05-31 23:05:00|66821.6|66735|66812.7|66733.7|66838.9|66749.6|66801.1|66715.7|224
1654038600000|2022-05-31 23:10:00|66814.8|66732.5|66809.6|66747.2|66829.8|66747.2|66796.7|66716.6|174
1654038900000|2022-05-31 23:15:00|66816.9|66739.6|66808.3|66743.2|66827.6|66746.8|66798.5|66724.9|218
1654039200000|2022-05-31 23:20:00|66809.3|66742|66806.2|66747.5|66816.4|66759.7|66796.7|66734|221
1654039500000|2022-05-31 23:25:00|66809.3|66744.6|66813.3|66748|66818.9|66756|66797.2|66739.2|170
1654039800000|2022-05-31 23:30:00|66809.1|66750|66804.6|66752.1|66815.2|66753.5|66779.9|66730|351
1654040100000|2022-05-31 23:35:00|66805.4|66751.5|66810.5|66749.1|66820.6|66757.2|66799.2|66737.6|288
1654040400000|2022-05-31 23:40:00|66812.8|66748.6|66808.3|66745.1|66816.6|66755.7|66799.6|66739.9|212
1654040700000|2022-05-31 23:45:00|66807.5|66746.1|66801.8|66749.5|66814.6|66756.4|66795.7|66740.2|150
1654041000000|2022-05-31 23:50:00|66802.2|66746|66797.4|66730.9|66818.3|66760.7|66794.9|66725.4|358
1654041300000|2022-05-31 23:55:00|66799.9|66730.1|66796.2|66741|66808.4|66751.7|66790|66730.1|262
1654041600000|2022-06-01 00:00:00|66801|66744.1|66815.8|66778.7|66824.7|66784.4|66789.7|66735.7|829
1654041900000|2022-06-01 00:05:00|66818.3|66780.6|66799.5|66779.5|66822|66801.1|66795.9|66744.7|822
1654042200000|2022-06-01 00:10:00|66799.6|66779.6|66792.3|66772.3|66802|66787|66791|66771|483
1654042500000|2022-06-01 00:15:00|66792.4|66772.4|66791.6|66771.6|66796.1|66778.6|66785.3|66765.3|500
1654042800000|2022-06-01 00:20:00|66791.9|66771.9|66777.8|66757.8|66796.2|66781.1|66775.6|66755.6|485
1654043100000|2022-06-01 00:25:00|66777.6|66757.6|66762.2|66742.2|66778.4|66758.4|66759.4|66739.4|511
1654043400000|2022-06-01 00:30:00|66762|66742|66781.4|66761.4|66792|66772|66759.1|66739.1|665
1654043700000|2022-06-01 00:35:00|66781.3|66761.3|66776.4|66756.4|66787.7|66773.5|66769.6|66749.6|552
1654044000000|2022-06-01 00:40:00|66776.6|66756.6|66764.5|66744.5|66781.6|66763.5|66755|66740.4|390
1654044300000|2022-06-01 00:45:00|66764.4|66744.4|66757.4|66747.4|66767|66754.2|66755.1|66740.3|287
1654044600000|2022-06-01 00:50:00|66757.7|66747.7|66749.1|66729.1|66770|66754.9|66739.5|66724.4|514
1654044900000|2022-06-01 00:55:00|66748.2|66728.2|66738.6|66728.6|66756.9|66737.1|66734.9|66720.9|560
1654045200000|2022-06-01 01:00:00|66738.2|66728.2|66772.8|66752.8|66783.9|66769.8|66738.2|66726.2|872
1654045500000|2022-06-01 01:05:00|66772|66752|66745.9|66725.9|66773.2|66760.1|66739.1|66724.2|614
1654045800000|2022-06-01 01:10:00|66746|66726|66744.8|66724.8|66750|66734.5|66736.6|66721.9|468
1654046100000|2022-06-01 01:15:00|66743.5|66723.5|66744.4|66724.4|66758.5|66739.4|66739.9|66719.9|751
1654046400000|2022-06-01 01:20:00|66744|66724|66745.5|66735.5|66765.7|66746.2|66739.8|66724|685
1654046700000|2022-06-01 01:25:00|66745.6|66735.6|66760.4|66740.4|66760.9|66746.7|66744.3|66731.7|587
1654047000000|2022-06-01 01:30:00|66759.9|66739.9|66804.6|66784.6|66823.4|66805.5|66759.9|66739.9|969
1654047300000|2022-06-01 01:35:00|66805.3|66785.3|66838.1|66828.1|66865.4|66845.4|66805.3|66785.3|901
1654047600000|2022-06-01 01:40:00|66838.5|66828.5|66897.3|66877.3|66897.5|66877.5|66837.9|66827.9|952
1654047900000|2022-06-01 01:45:00|66897.2|66877.2|66896.2|66886.2|66944.8|66924.8|66889.4|66869.4|1015
1654048200000|2022-06-01 01:50:00|66895.3|66885.3|66866.8|66856.8|66907.1|66893.3|66866.6|66849.9|907
1654048500000|2022-06-01 01:55:00|66866.9|66856.9|66888|66868|66893.9|66878.9|66847.2|66828|995
1654048800000|2022-06-01 02:00:00|66889.7|66869.7|66900.9|66880.9|66924.2|66907.5|66883.5|66867.2|943
1654049100000|2022-06-01 02:05:00|66896.1|66886.1|66930|66920|66935.2|66920.9|66889.6|66878.4|902
1654049400000|2022-06-01 02:10:00|66929.2|66919.2|66918.3|66908.3|66934.3|66922.5|66914.2|66894.2|727
1654049700000|2022-06-01 02:15:00|66918.4|66908.4|66919.7|66899.7|66929.3|66911.4|66899.4|66880.3|792
1654050000000|2022-06-01 02:20:00|66914.4|66904.4|66908.5|66898.5|66924.8|66909.7|66893.1|66883.1|698
1654050300000|2022-06-01 02:25:00|66908.2|66898.2|66899.1|66889.1|66922|66909.2|66893.5|66878.7|707
1654050600000|2022-06-01 02:30:00|66899|66889|66892|66872|66914|66899.2|66876.9|66861.9|567
1654050900000|2022-06-01 02:35:00|66892.2|66872.2|66878.9|66868.9|66904.5|66884.5|66878.3|66868.3|644
1654051200000|2022-06-01 02:40:00|66879.1|66869.1|66916.4|66906.4|66918.5|66907.4|66877.2|66863.2|680
1654051500000|2022-06-01 02:45:00|66916|66906|66893.7|66883.7|66921.6|66907|66888.8|66876|669
1654051800000|2022-06-01 02:50:00|66892.4|66882.4|66886.7|66866.7|66901.6|66886.8|66871.1|66861.1|782
1654052100000|2022-06-01 02:55:00|66881.2|66871.2|66891.3|66871.3|66908.9|66891.1|66871.3|66859.7|940
1654052400000|2022-06-01 03:00:00|66891.5|66871.5|66895.9|66885.9|66917|66904.7|66880.8|66867.5|741
1654052700000|2022-06-01 03:05:00|66895.8|66885.8|66908.2|66898.2|66921.3|66904|66882.7|66872.1|775
1654053000000|2022-06-01 03:10:00|66909.3|66899.3|66909.8|66899.8|66917.1|66907.1|66888.6|66878.6|792
1654053300000|2022-06-01 03:15:00|66909.4|66899.4|66934.7|66924.7|66941.6|66926.7|66903.7|66893.7|520
1654053600000|2022-06-01 03:20:00|66934.5|66924.5|66948.3|66938.3|66962.6|66944.9|66932.8|66919.1|756
1654053900000|2022-06-01 03:25:00|66948.4|66938.4|66986.2|66976.2|66995.4|66983.4|66946|66936|729
1654054200000|2022-06-01 03:30:00|66985.2|66975.2|66998.8|66988.8|67025.8|67008.7|66977|66967|786
1654054500000|2022-06-01 03:35:00|66998.7|66988.7|66988.7|66978.7|67009.2|66999.2|66988.7|66976.2|598
1654054800000|2022-06-01 03:40:00|66993.8|66973.8|66975.8|66965.8|66999.2|66989.2|66975.8|66965.8|520
1654055100000|2022-06-01 03:45:00|66975.7|66965.7|66979.7|66969.7|66987.7|66973.2|66961.8|66951.8|565
1654055400000|2022-06-01 03:50:00|66979|66969|66987.9|66977.9|67002|66987|66973.7|66962|518
1654055700000|2022-06-01 03:55:00|66988.1|66978.1|67016.7|67006.7|67028.5|67012.7|66987.8|66977.8|558
1654056000000|2022-06-01 04:00:00|67016.8|67006.8|67008.6|66998.6|67016.8|67006.8|66998.1|66988.1|531
1654056300000|2022-06-01 04:05:00|67008.7|66998.7|67067|67047|67068.9|67052.4|67004.2|66990.6|766
1654056600000|2022-06-01 04:10:00|67066.8|67046.8|67079.8|67059.8|67093.3|67073.3|67058.9|67044.5|897
1654056900000|2022-06-01 04:15:00|67080.2|67060.2|67086.5|67066.5|67106.6|67091.5|67076.3|67060.2|745
1654057200000|2022-06-01 04:20:00|67086.4|67066.4|67070.6|67060.6|67087|67072.2|67055.6|67042.2|690
1654057500000|2022-06-01 04:25:00|67070.8|67060.8|67059.5|67049.5|67077.7|67062.7|67053.5|67038.2|475
1654057800000|2022-06-01 04:30:00|67059.4|67049.4|67066.4|67056.4|67072|67058.5|67051|67036.8|552
1654058100000|2022-06-01 04:35:00|67066.3|67056.3|67060.4|67040.4|67067.4|67056.5|67046.8|67031.9|572
1654058400000|2022-06-01 04:40:00|67060.5|67040.5|67077.6|67067.6|67083.1|67068.3|67052.4|67037.4|510
1654058700000|2022-06-01 04:45:00|67077.3|67067.3|67069.7|67059.7|67086.9|67074.3|67069.1|67055.5|386
1654059000000|2022-06-01 04:50:00|67069.6|67059.6|67077.3|67067.3|67077.4|67067.4|67061.5|67051.5|372
1654059300000|2022-06-01 04:55:00|67077.2|67067.2|67061.5|67051.5|67078.7|67067.3|67061.3|67047.3|427
1654059600000|2022-06-01 05:00:00|67061.3|67051.3|67046.2|67026.2|67062.3|67052.3|67033.2|67019.9|707
1654059900000|2022-06-01 05:05:00|67045.6|67025.6|67046.8|67036.8|67051.4|67040.2|67024.7|67010.5|680
1654060200000|2022-06-01 05:10:00|67047.4|67037.4|67034.5|67024.5|67051.4|67038.9|67032.2|67022.2|624
1654060500000|2022-06-01 05:15:00|67034.7|67024.7|67056.2|67046.2|67062.8|67049.5|67033.3|67018.4|570
1654060800000|2022-06-01 05:20:00|67056.3|67046.3|67063.4|67043.4|67072.4|67059.4|67051.6|67038.1|528
1654061100000|2022-06-01 05:25:00|67063.1|67043.1|67044.7|67034.7|67063.1|67048.1|67039.2|67027.6|636
1654061400000|2022-06-01 05:30:00|67044.6|67034.6|67114.2|67094.2|67114.4|67094.4|67044.6|67034.6|903
1654061700000|2022-06-01 05:35:00|67114.1|67094.1|67097.4|67087.4|67114.5|67097.9|67091.3|67075.6|816
1654062000000|2022-06-01 05:40:00|67097.5|67087.5|67081.1|67071.1|67102.1|67087.5|67068.2|67054.4|632
1654062300000|2022-06-01 05:45:00|67081.2|67071.2|67124.5|67104.5|67148.8|67128.8|67076.1|67064.8|816
1654062600000|2022-06-01 05:50:00|67124.8|67104.8|67094.8|67084.8|67127.3|67111.8|67083.6|67069.5|870
1654062900000|2022-06-01 05:55:00|67097.9|67077.9|67083.7|67073.7|67111.3|67098.7|67083.5|67067.1|835
1654063200000|2022-06-01 06:00:00|67082.9|67072.9|67057.7|67047.7|67094.4|67077.8|67053.3|67040.2|838
1654063500000|2022-06-01 06:05:00|67057.9|67047.9|67051.5|67041.5|67066.8|67051.7|67039.9|67025.1|752
1654063800000|2022-06-01 06:10:00|67056.6|67036.6|67063.2|67043.2|67068.2|67053.7|67040.8|67024.1|769
1654064100000|2022-06-01 06:15:00|67063.4|67043.4|67069.9|67059.9|67082.5|67072.5|67057.3|67043.2|601
1654064400000|2022-06-01 06:20:00|67069.8|67059.8|67053.5|67043.5|67097.3|67077.3|67053.5|67042.4|719
1654064700000|2022-06-01 06:25:00|67055.6|67045.6|67069.4|67059.4|67082.4|67068.7|67054.3|67037.6|669
1654065000000|2022-06-01 06:30:00|67069.2|67059.2|67085.4|67075.4|67093.4|67083.4|67067.9|67057.9|584
1654065300000|2022-06-01 06:35:00|67085.5|67075.5|67057.8|67037.8|67095.7|67081.4|67039.3|67024.9|718
1654065600000|2022-06-01 06:40:00|67057.7|67037.7|67032.5|67012.5|67071.6|67055|67026.3|67009.6|820
1654065900000|2022-06-01 06:45:00|67027.5|67017.5|67038|67018|67047.3|67032|67026.2|67011.2|567
1654066200000|2022-06-01 06:50:00|67038.7|67018.7|67045.1|67035.1|67052.7|67036.2|67033.6|67018.6|569
1654066500000|2022-06-01 06:55:00|67045.3|67035.3|67035.6|67025.6|67045.3|67035.3|67023.7|67013.7|660
1654066800000|2022-06-01 07:00:00|67035.3|67025.3|66987.5|66977.5|67048.2|67028.4|66985.5|66969.2|896
1654067100000|2022-06-01 07:05:00|66987.2|66977.2|66947.2|66937.2|67002.9|66986.6|66942.6|66931.3|904
1654067400000|2022-06-01 07:10:00|66947.1|66937.1|66964.4|66944.4|66973.7|66953.7|66914.9|66894.9|921
1654067700000|2022-06-01 07:15:00|66964.7|66944.7|66965|66955|66969|66955.2|66939.5|66920.5|692
1654068000000|2022-06-01 07:20:00|66964.9|66954.9|66962.6|66952.6|66991.3|66976.4|66955.4|66939.7|647
1654068300000|2022-06-01 07:25:00|66962.5|66952.5|66964.7|66944.7|66966.4|66952.9|66946|66935.6|657
1654068600000|2022-06-01 07:30:00|66964.6|66944.6|66937.8|66927.8|66983.4|66968.1|66936|66921.1|710
1654068900000|2022-06-01 07:35:00|66938|66928|66937.1|66917.1|66946.2|66931.1|66919.6|66904.6|788
1654069200000|2022-06-01 07:40:00|66937|66917|66974|66954|66983|66968.2|66935.1|66917|716
1654069500000|2022-06-01 07:45:00|66974.3|66954.3|66959|66939|66983|66964.9|66957.4|66937.4|719
1654069800000|2022-06-01 07:50:00|66959.1|66939.1|66985.5|66965.5|66985.6|66970.6|66957.9|66937.9|758
1654070100000|2022-06-01 07:55:00|66985.7|66965.7|66989.8|66969.8|66994.5|66981.9|66974.6|66956.7|782
1654070400000|2022-06-01 08:00:00|66989.9|66969.9|66972.6|66962.6|67000.3|66985.3|66969.6|66954.4|708
1654070700000|2022-06-01 08:05:00|66972.9|66962.9|67002.2|66992.2|67017.7|67002.5|66963.9|66948.5|831
1654071000000|2022-06-01 08:10:00|67007.1|66987.1|67005.9|66995.9|67014.4|67001.5|66999.6|66985.8|697
1654071300000|2022-06-01 08:15:00|67005.8|66995.8|67004.6|66994.6|67012|66997.5|66990|66975.1|643
1654071600000|2022-06-01 08:20:00|67004.7|66994.7|67022.6|67012.6|67032.8|67017.9|67004.7|66990.4|680
1654071900000|2022-06-01 08:25:00|67022.5|67012.5|67028|67018|67046|67030.3|67021|67011|658
1654072200000|2022-06-01 08:30:00|67027.9|67017.9|67020.8|67010.8|67041|67027.8|67016.2|67000.9|652
1654072500000|2022-06-01 08:35:00|67020.7|67010.7|67043.2|67023.2|67050.4|67035.1|67012.2|66998|675
1654072800000|2022-06-01 08:40:00|67043.1|67023.1|67038|67028|67044.8|67030.5|67031.3|67016.5|556
1654073100000|2022-06-01 08:45:00|67037.9|67027.9|67036.6|67026.6|67039.1|67029.1|67029.5|67017.6|436
1654073400000|2022-06-01 08:50:00|67036.8|67026.8|67031.7|67021.7|67040|67027.9|67025.3|67015.3|527
1654073700000|2022-06-01 08:55:00|67031.9|67021.9|67013|67003|67033.4|67023.4|67007.8|66997.5|585
1654074000000|2022-06-01 09:00:00|67013.1|67003.1|67011.9|67001.9|67020.2|67009.7|67003.4|66988.6|670
1654074300000|2022-06-01 09:05:00|67011.8|67001.8|67015.2|67005.2|67017.6|67005.9|67002.9|66992.9|408
1654074600000|2022-06-01 09:10:00|67015.3|67005.3|67000.8|66980.8|67028.3|67013.1|66990.6|66975.4|544
1654074900000|2022-06-01 09:15:00|67000.9|66980.9|67010.4|67000.4|67013.9|67001.7|66990.5|66977.3|499
1654075200000|2022-06-01 09:20:00|67010.6|67000.6|67009.8|66989.8|67023.4|67008.1|67004.6|66989.4|510
1654075500000|2022-06-01 09:25:00|67009.4|66989.4|67004.6|66984.6|67009.4|66991.3|66984.6|66969.4|769
1654075800000|2022-06-01 09:30:00|67004.7|66984.7|66982.7|66972.7|67004.7|66988.7|66980|66966.1|583
1654076100000|2022-06-01 09:35:00|66982.8|66972.8|66973|66963|66987.7|66973.7|66971.6|66957.5|502
1654076400000|2022-06-01 09:40:00|66973.2|66963.2|66967.4|66957.4|66978.3|66963.5|66952.2|66934.4|465
1654076700000|2022-06-01 09:45:00|66967.6|66957.6|66940.1|66930.1|66977.3|66964|66936.9|66921.7|578
1654077000000|2022-06-01 09:50:00|66939.9|66929.9|66937.9|66927.9|66959.4|66944.2|66936.1|66919|470
1654077300000|2022-06-01 09:55:00|66937.8|66927.8|66939.2|66919.2|66942.6|66927.8|66925.5|66909.2|308
1654077600000|2022-06-01 10:00:00|66939.1|66919.1|66945.9|66925.9|66952.4|66936.2|66938.2|66918.2|371
1654077900000|2022-06-01 10:05:00|66945.8|66925.8|66948.9|66938.9|66955.1|66940.2|66940.5|66925|283
1654078200000|2022-06-01 10:10:00|66948.6|66938.6|66951.6|66931.6|66954.9|66939.7|66945.8|66930.6|269
1654078500000|2022-06-01 10:15:00|66951.7|66931.7|66943.9|66923.9|66952.1|66936.7|66938.3|66923.8|276
1654078800000|2022-06-01 10:20:00|66944|66924|66933.8|66923.8|66944.5|66928.6|66933.5|66919.1|473
1654079100000|2022-06-01 10:25:00|66934|66924|66957.9|66937.9|66965.7|66949.1|66933.5|66918.5|630
1654079400000|2022-06-01 10:30:00|66958.3|66938.3|66976.3|66956.3|66980.5|66965.5|66951.6|66938.3|620
1654079700000|2022-06-01 10:35:00|66976.9|66956.9|66981|66961|66985.7|66970.4|66966.2|66952.4|454
1654080000000|2022-06-01 10:40:00|66981.2|66961.2|66935.9|66925.9|66981.5|66961.5|66934.4|66918.8|532
1654080300000|2022-06-01 10:45:00|66935.8|66925.8|66955.4|66935.4|66955.4|66935.4|66923.3|66906.2|733
1654080600000|2022-06-01 10:50:00|66954.9|66934.9|66950.7|66930.7|66955.3|66938.6|66941.6|66921.6|530
1654080900000|2022-06-01 10:55:00|66950.9|66930.9|66952.7|66932.7|66960.9|66940.9|66944|66924|657
1654081200000|2022-06-01 11:00:00|66953|66933|66949|66929|66957.9|66942.3|66938.9|66918.9|721
1654081500000|2022-06-01 11:05:00|66948.7|66928.7|66956.3|66936.3|66958.3|66940.1|66945.7|66928.4|616
1654081800000|2022-06-01 11:10:00|66956.2|66936.2|66966.2|66946.2|66972.8|66957.2|66954.4|66934.4|647
1654082100000|2022-06-01 11:15:00|66966.7|66946.7|66973.9|66963.9|66981.9|66966.6|66960.9|66940.9|565
1654082400000|2022-06-01 11:20:00|66973.8|66963.8|66973.9|66963.9|66982.3|66967.3|66967.4|66952.1|455
1654082700000|2022-06-01 11:25:00|66974|66964|66947.6|66927.6|66979.6|66964.2|66946.4|66926.4|416
1654083000000|2022-06-01 11:30:00|66946.9|66926.9|66935.4|66915.4|66951.4|66931.4|66934.9|66914.9|556
1654083300000|2022-06-01 11:35:00|66936.6|66916.6|66971.6|66951.6|66972|66952|66923.6|66903.6|590
1654083600000|2022-06-01 11:40:00|66971.2|66951.2|66955.3|66935.3|66973.1|66953.1|66947.3|66933.2|494
1654083900000|2022-06-01 11:45:00|66948.5|66938.5|66932.4|66912.4|66951.7|66938.5|66928|66908|637
1654084200000|2022-06-01 11:50:00|66932.3|66912.3|66948.1|66928.1|66949.4|66929.4|66919.3|66903.8|507
1654084500000|2022-06-01 11:55:00|66948|66928|66919|66909|66951|66931|66917.7|66903|580
1654084800000|2022-06-01 12:00:00|66919.1|66909.1|66919.9|66909.9|66938.9|66920.5|66917.9|66903.3|717
1654085100000|2022-06-01 12:05:00|66920|66910|66889|66869|66925.2|66910.2|66885.5|66866|866
1654085400000|2022-06-01 12:10:00|66888.5|66868.5|66890.7|66880.7|66901.9|66886.9|66884.4|66867.2|565
1654085700000|2022-06-01 12:15:00|66890.8|66880.8|66846|66826|66892.3|66882.3|66842.3|66809.2|856
1654086000000|2022-06-01 12:20:00|66845.8|66825.8|66840.6|66820.6|66869.4|66839.5|66819.4|66799.4|896
1654086300000|2022-06-01 12:25:00|66840.8|66820.8|66835.7|66815.7|66852.6|66832.6|66810.8|66790.8|876
1654086600000|2022-06-01 12:30:00|66835.4|66815.4|66802.5|66782.5|66861|66841|66797.8|66781.9|922
1654086900000|2022-06-01 12:35:00|66802.2|66782.2|66806.7|66786.7|66815.8|66795.8|66789.5|66772.1|837
1654087200000|2022-06-01 12:40:00|66806.9|66786.9|66802.6|66782.6|66830|66810|66798.1|66778.1|874
1654087500000|2022-06-01 12:45:00|66802.7|66782.7|66797.8|66777.8|66822|66802|66794|66774|900
1654087800000|2022-06-01 12:50:00|66796|66776|66807.8|66787.8|66816.1|66796.1|66792.9|66772.9|797
1654088100000|2022-06-01 12:55:00|66807.3|66787.3|66798.2|66778.2|66808|66791.9|66787.7|66772.2|828
1654088400000|2022-06-01 13:00:00|66797.2|66777.2|66788.5|66768.5|66797.2|66780.7|66770.9|66753|925
1654088700000|2022-06-01 13:05:00|66788.7|66768.7|66786.5|66776.5|66799.2|66783.8|66778.7|66767.4|723
1654089000000|2022-06-01 13:10:00|66786.7|66776.7|66769.2|66749.2|66795.9|66782|66763.5|66748.6|725
1654089300000|2022-06-01 13:15:00|66769.1|66749.1|66756.9|66746.9|66769.1|66752.9|66755.3|66741.4|657
1654089600000|2022-06-01 13:20:00|66757.3|66747.3|66777.8|66767.8|66786.6|66771|66753.1|66743.1|642
1654089900000|2022-06-01 13:25:00|66778.2|66768.2|66781.4|66771.4|66787.4|66772|66765.8|66750.9|606
1654090200000|2022-06-01 13:30:00|66781.1|66771.1|66774.9|66764.9|66784.1|66774.1|66771.5|66756.3|767
1654090500000|2022-06-01 13:35:00|66774.7|66764.7|66805.5|66795.5|66818.8|66803.3|66771.5|66761.5|764
1654090800000|2022-06-01 13:40:00|66810.9|66790.9|66832.1|66812.1|66839.4|66819.4|66801.8|66786|881
1654091100000|2022-06-01 13:45:00|66832.2|66812.2|66839.9|66819.9|66846|66826|66814.7|66798.7|895
1654091400000|2022-06-01 13:50:00|66839.7|66819.7|66833.2|66813.2|66862.6|66845.8|66825|66809|966
1654091700000|2022-06-01 13:55:00|66833|66813|66848.5|66828.5|66855.6|66832.6|66830.8|66812.6|849
1654092000000|2022-06-01 14:00:00|66850|66830|66863.3|66843.3|66897|66877|66847.4|66827.4|1051
1654092300000|2022-06-01 14:05:00|66862.5|66842.5|66890.5|66870.5|66913.2|66896.6|66853.8|66836.6|965
1654092600000|2022-06-01 14:10:00|66890.7|66870.7|66906.3|66886.3|66911.8|66895.9|66885.5|66868.3|931
1654092900000|2022-06-01 14:15:00|66906.1|66886.1|66941.8|66931.8|66952|66933.4|66895|66879.8|925
1654093200000|2022-06-01 14:20:00|66940.9|66930.9|66936.6|66926.6|66958.4|66938.8|66928.4|66913.5|838
1654093500000|2022-06-01 14:25:00|66936.7|66926.7|66956.5|66936.5|66964.5|66947.1|66930.8|66916.7|971
1654093800000|2022-06-01 14:30:00|66957|66937|66952.1|66932.1|66958.1|66938.1|66929.8|66909.8|849
1654094100000|2022-06-01 14:35:00|66952.4|66932.4|66939.6|66919.6|66956.4|66941.9|66937.1|66917.1|930
1654094400000|2022-06-01 14:40:00|66940.8|66920.8|66929.6|66909.6|66943.5|66928|66915.8|66897.9|849
1654094700000|2022-06-01 14:45:00|66929.5|66909.5|66937.1|66917.1|66947.5|66927.5|66925|66905|826
1654095000000|2022-06-01 14:50:00|66937.5|66917.5|66933.1|66913.1|66958.1|66943.8|66927.4|66911.7|859
1654095300000|2022-06-01 14:55:00|66934.1|66914.1|66910.5|66900.5|66938.8|66923.6|66905.1|66889.8|911
1654095600000|2022-06-01 15:00:00|66916.8|66896.8|66919.6|66909.6|66938|66920.6|66909.1|66891.7|877
1654095900000|2022-06-01 15:05:00|66919.2|66909.2|66956.1|66936.1|66957.7|66937.7|66911.6|66891.6|813
1654096200000|2022-06-01 15:10:00|66956|66936|66964.5|66944.5|66966.9|66946.9|66939|66919|831
1654096500000|2022-06-01 15:15:00|66964.9|66944.9|66991.4|66971.4|66992.5|66977|66963.2|66943.2|865
1654096800000|2022-06-01 15:20:00|66991.9|66971.9|66992.8|66972.8|67005.2|66987.8|66985.6|66970.2|852
1654097100000|2022-06-01 15:25:00|66992.5|66972.5|66998.9|66978.9|67006.1|66987.8|66987.6|66972.2|950
1654097400000|2022-06-01 15:30:00|66998.8|66978.8|67003.2|66993.2|67010.1|66995.2|66992.6|66977|693
1654097700000|2022-06-01 15:35:00|67002.9|66992.9|67012.5|66992.5|67016.9|67000.6|67001.4|66986.2|585
1654098000000|2022-06-01 15:40:00|67013.3|66993.3|67020.5|67010.5|67026.8|67010.5|67005.1|66993|682
1654098300000|2022-06-01 15:45:00|67025.8|67005.8|67012.1|66992.1|67027.5|67009.5|67003.8|66987.1|650
1654098600000|2022-06-01 15:50:00|67012.2|66992.2|67000.6|66980.6|67017.2|66998.9|66991.7|66974.4|613
1654098900000|2022-06-01 15:55:00|67000.9|66980.9|66999|66979|67004.2|66988.4|66988.6|66971.9|648
1654099200000|2022-06-01 16:00:00|66999.3|66979.3|67010.4|66990.4|67010.4|66994.3|66988.7|66972.3|591
1654099500000|2022-06-01 16:05:00|67010.5|66990.5|67005.1|66985.1|67017.9|66999.4|67000.2|66984.8|542
1654099800000|2022-06-01 16:10:00|67005.2|66985.2|66982.4|66962.4|67009.2|66992.5|66982|66962|478
1654100100000|2022-06-01 16:15:00|66982.3|66962.3|66994.7|66984.7|67003.8|66986.6|66971|66955.9|633
1654100400000|2022-06-01 16:20:00|66995.1|66985.1|66994|66974|67002.2|66986.4|66976.7|66960.9|622
1654100700000|2022-06-01 16:25:00|66988.9|66978.9|67001.1|66981.1|67006|66986|66982.4|66967|568
1654101000000|2022-06-01 16:30:00|67001.2|66981.2|66984.8|66964.8|67002.4|66986.1|66980.2|66964.4|522
1654101300000|2022-06-01 16:35:00|66985.5|66965.5|66998.6|66978.6|67005.4|66990.4|66976.2|66961|562
1654101600000|2022-06-01 16:40:00|66998.4|66978.4|66998.1|66978.1|66999.1|66984.5|66980.9|66964.7|611
1654101900000|2022-06-01 16:45:00|66998|66978|67004.9|66984.9|67007.7|66992|66984.8|66970.3|619
1654102200000|2022-06-01 16:50:00|67005.1|66985.1|67000.2|66980.2|67008.4|66993.6|66996.3|66980|552
1654102500000|2022-06-01 16:55:00|67001.2|66981.2|67004.4|66984.4|67007|66992.2|66990.3|66975.8|593
1654102800000|2022-06-01 17:00:00|66999.3|66989.3|66997.3|66977.3|67004.9|66993|66987.7|66971|562
1654103100000|2022-06-01 17:05:00|66993.4|66983.4|66978.1|66958.1|66999.3|66984.5|66975.2|66955.2|473
1654103400000|2022-06-01 17:10:00|66977.9|66957.9|66983.5|66963.5|66984.2|66969.1|66969.7|66951.7|366
1654103700000|2022-06-01 17:15:00|66983.4|66963.4|66981.2|66961.2|66984.5|66969.3|66973.9|66958.5|419
1654104000000|2022-06-01 17:20:00|66981.3|66961.3|66991.2|66971.2|66996|66976|66979.7|66959.7|497
1654104300000|2022-06-01 17:25:00|66991.4|66971.4|67000.8|66980.8|67001.6|66981.6|66986.1|66969.3|541
1654104600000|2022-06-01 17:30:00|67000.9|66980.9|66991.7|66971.7|67005.3|66990.1|66989.9|66970.8|603
1654104900000|2022-06-01 17:35:00|66991.8|66971.8|66982|66962|66994.4|66976.6|66980.5|66960.5|552
1654105200000|2022-06-01 17:40:00|66981.9|66961.9|66967|66947|66983.3|66966.1|66965.6|66945.6|695
1654105500000|2022-06-01 17:45:00|66966.7|66946.7|66969.4|66949.4|66979|66962.4|66962.2|66944.7|626
1654105800000|2022-06-01 17:50:00|66969.6|66949.6|66972.5|66952.5|66972.5|66957|66959.9|66944.4|535
1654106100000|2022-06-01 17:55:00|66972.6|66952.6|66997.9|66977.9|66999.4|66979.4|66970.2|66950.2|586
1654106400000|2022-06-01 18:00:00|66997.7|66977.7|66985|66965|67009.3|66989.3|66982.7|66962.7|710
1654106700000|2022-06-01 18:05:00|66985.2|66965.2|66987.2|66967.2|66998.7|66979.3|66981.4|66961.4|685
1654107000000|2022-06-01 18:10:00|66986.7|66966.7|66995|66975|67001.5|66981.5|66985.3|66965.3|510
1654107300000|2022-06-01 18:15:00|66994.8|66974.8|67002.2|66982.2|67004.4|66984.4|66992.1|66972.1|465
1654107600000|2022-06-01 18:20:00|67002.3|66982.3|66983.8|66963.8|67008.2|66988.2|66982.5|66962.5|648
1654107900000|2022-06-01 18:25:00|66983.9|66963.9|66959.7|66939.7|66985.2|66965.2|66958.8|66938.8|731
1654108200000|2022-06-01 18:30:00|66959.6|66939.6|66950.8|66930.8|66959.6|66941.5|66950.4|66930.4|506
1654108500000|2022-06-01 18:35:00|66950.9|66930.9|66939.6|66929.6|66951.1|66934.3|66938.9|66923.6|368
1654108800000|2022-06-01 18:40:00|66940|66930|66933.7|66913.7|66948.6|66930.9|66933|66913|400
1654109100000|2022-06-01 18:45:00|66933.6|66913.6|66940.8|66920.8|66947.2|66930.5|66928.3|66913.2|465
1654109400000|2022-06-01 18:50:00|66935.7|66925.7|66941.6|66921.6|66951|66931|66934.6|66918.1|446
1654109700000|2022-06-01 18:55:00|66941.4|66921.4|66949.8|66929.8|66952.2|66934.7|66939.1|66919.1|438
1654110000000|2022-06-01 19:00:00|66949.5|66929.5|66958.3|66938.3|66960|66940.5|66946.3|66929.5|392
1654110300000|2022-06-01 19:05:00|66958.5|66938.5|66945|66925|66959.2|66941.6|66938.9|66918.9|412
1654110600000|2022-06-01 19:10:00|66944.9|66924.9|66939.5|66919.5|66945.9|66925.9|66932.7|66916.9|332
1654110900000|2022-06-01 19:15:00|66939.6|66919.6|66938.8|66918.8|66941|66925.8|66933.5|66918.2|297
1654111200000|2022-06-01 19:20:00|66938.9|66918.9|66940.9|66920.9|66941.7|66926.2|66929.4|66914.3|294
1654111500000|2022-06-01 19:25:00|66935.9|66925.9|66945.3|66925.3|66949.2|66933.8|66935.3|66920.3|344
1654111800000|2022-06-01 19:30:00|66945.6|66925.6|66944.5|66934.5|66949.8|66934.9|66942.2|66925.6|431
1654112100000|2022-06-01 19:35:00|66944.4|66934.4|66944.2|66924.2|66959.6|66943.6|66943.8|66923.8|356
1654112400000|2022-06-01 19:40:00|66944.3|66924.3|66951.4|66931.4|66969.5|66949.5|66943.9|66923.9|463
1654112700000|2022-06-01 19:45:00|66951.3|66931.3|66959.9|66939.9|66962.2|66946.4|66944.2|66929.3|411
1654113000000|2022-06-01 19:50:00|66953.9|66943.9|66973.6|66953.6|66975.6|66959|66952.6|66937.8|462
1654113300000|2022-06-01 19:55:00|66973.8|66953.8|66983.6|66963.6|66988|66971.6|66968.6|66953.2|491
1654113600000|2022-06-01 20:00:00|66983.9|66963.9|66980.5|66960.5|66985.1|66965.2|66974.8|66959.7|277
1654113900000|2022-06-01 20:05:00|66980.8|66960.8|66980.1|66960.1|66981.7|66964.3|66973.7|66957|214
1654114200000|2022-06-01 20:10:00|66980|66960|66998|66978|66998.7|66978.7|66973.4|66957.7|232
1654114500000|2022-06-01 20:15:00|66997.8|66977.8|66989.5|66969.5|67000.3|66980.3|66987.7|66967.7|223
1654114800000|2022-06-01 20:20:00|66989.2|66969.2|66990.9|66970.9|66991.6|66971.6|66987.1|66967.1|223
1654115100000|2022-06-01 20:25:00|66989.3|66969.3|66990.5|66970.5|66991.9|66971.9|66988.1|66968.1|181
1654115400000|2022-06-01 20:30:00|66989.7|66969.7|66984|66964|66994.6|66974.6|66980.6|66960.6|297
1654115700000|2022-06-01 20:35:00|66983.9|66963.9|66986|66966|66986.3|66966.3|66983.9|66963.9|188
1654116000000|2022-06-01 20:40:00|66985.7|66965.7|66985.7|66965.7|66987.3|66967.3|66984.6|66964.6|406
1654116300000|2022-06-01 20:45:00|66985.9|66965.9|67001.7|66964.8|67018.1|66990.8|66985.5|66959.1|433
1654116600000|2022-06-01 20:50:00|67002.3|66965.1|67001.2|66970.5|67006.4|66977.9|66993.3|66961.9|318
1654116900000|2022-06-01 20:55:00|67002.5|66972|67005.9|66957.1|67008.6|66976.7|66990.1|66954.9|336
1654117200000|2022-06-01 21:00:00|67005|66955.8|67012.6|66945.7|67012.6|66958.1|67001.8|66945.2|63
1654117500000|2022-06-01 21:05:00|67012.5|66946.8|67010.9|66949.6|67018.8|66958.7|67007|66939.8|90
1654117800000|2022-06-01 21:10:00|67006.5|66962.6|66997.2|66951.4|67020.6|66972.8|66983.5|66935|281
1654118100000|2022-06-01 21:15:00|66994.5|66957|66994.8|66958.5|67011.7|66969.3|66982.6|66937.6|111
1654118400000|2022-06-01 21:20:00|66999.6|66958.8|67002.8|66956|67004.1|66969.4|66984.4|66930.2|105
1654118700000|2022-06-01 21:25:00|66999.1|66955.3|66994.4|66952.2|67004|66969|66987.7|66939.7|110
1654119000000|2022-06-01 21:30:00|66994.2|66948.4|66986.1|66966.1|67006.6|66966.1|66982.1|66941.5|275
1654119300000|2022-06-01 21:35:00|66988.4|66951.7|67028.7|66909.7|67049.8|66965.7|66984.1|66876.2|352
1654119600000|2022-06-01 21:40:00|67028.1|66909.1|67030|66911|67034.8|66915.8|67016.9|66897.9|248
1654119900000|2022-06-01 21:45:00|67033.2|66914.2|67034.6|66915.6|67041.9|66922.9|67011.1|66892.1|153
1654120200000|2022-06-01 21:50:00|67044.3|66925.3|67034.4|66915.4|67053.8|66934.8|67011.4|66892.4|158
1654120500000|2022-06-01 21:55:00|67033.2|66914.2|67036.7|66917.7|67053.4|66934.4|67010.8|66891.8|172
1654120800000|2022-06-01 22:00:00|67031|66912|67024|66905|67053.6|66934.6|67012.9|66893.9|214
1654121100000|2022-06-01 22:05:00|67022.5|66903.5|67038.2|66936.3|67059|66948|66965.2|66862.8|539
1654121400000|2022-06-01 22:10:00|67035.1|66939.6|67029.4|66946.8|67044.8|66948.3|67017.1|66924.4|201
1654121700000|2022-06-01 22:15:00|67026.2|66943.1|67022.5|66958.7|67044.8|66961|67021|66925.5|275
1654122000000|2022-06-01 22:20:00|67021.5|66957.1|67023.2|66953.8|67037.3|66959.1|67018.8|66937.9|134
1654122300000|2022-06-01 22:25:00|67023.6|66958.8|67020.6|66950.6|67035.1|66963.2|67018.3|66940.4|127
1654122600000|2022-06-01 22:30:00|67020.8|66959.3|67023.1|66959.1|67035.7|66963.9|67017.8|66943.7|117
1654122900000|2022-06-01 22:35:00|67022.5|66958.3|67048.9|66958.8|67063.9|66966|67019.2|66941.5|178
1654123200000|2022-06-01 22:40:00|67052.4|66955.9|67045.1|66955.5|67063.3|66968.6|67035.8|66940.5|171
1654123500000|2022-06-01 22:45:00|67044|66956|67045.1|66945.1|67060.5|66968.1|67032.9|66940.5|155
1654123800000|2022-06-01 22:50:00|67043.3|66946.3|67049.5|66953.4|67076.3|66963.8|66992.6|66927.2|295
1654124100000|2022-06-01 22:55:00|67056.4|66945.3|67033.2|66956.3|67062.7|66963.2|67010.8|66932.9|237
1654124400000|2022-06-01 23:00:00|67040.3|66948.3|67036.5|66955.5|67058.7|66966.2|67023.9|66944.5|446
1654124700000|2022-06-01 23:05:00|67037.1|66955.7|67025.2|66957.8|67050|66966.4|67012.5|66943.9|445
1654125000000|2022-06-01 23:10:00|67024.3|66959.4|67016.3|66962.4|67029.7|66967.9|67012.3|66953.6|255
1654125300000|2022-06-01 23:15:00|67022.6|66962.6|67003.4|66957.5|67036.6|66979.9|66997.3|66952.5|452
1654125600000|2022-06-01 23:20:00|67001.2|66959.6|67003.4|66958.8|67024.1|66964.8|66989|66946.9|356
1654125900000|2022-06-01 23:25:00|67004.5|66961.6|67005|66963.3|67019.3|66966.1|66998.3|66952.1|149
1654126200000|2022-06-01 23:30:00|67001.9|66964.2|67018.5|66980.1|67027.3|66983.6|66999.9|66953.2|218
1654126500000|2022-06-01 23:35:00|67019.8|66976.6|67041.4|66977.3|67049|66985.1|67011.5|66963.4|341
1654126800000|2022-06-01 23:40:00|67043.1|66982.3|67041.3|66993.9|67049.8|66998.6|67034.1|66971.7|213
1654127100000|2022-06-01 23:45:00|67040.7|66984.8|67036|66983.3|67051.9|66997.8|67026.5|66979.7|160
1654127400000|2022-06-01 23:50:00|67033.7|66993.4|67036.2|66985.5|67050.3|66998.9|67027.7|66979.7|176
1654127700000|2022-06-01 23:55:00|67035.7|66985|67038.9|67018.9|67048.6|67021.3|67022.5|66975.9|546
1654128000000|2022-06-02 00:00:00|67039.1|67019.1|67074.5|67054.5|67096.9|67076.9|67037|67017|836
1654128300000|2022-06-02 00:05:00|67074.6|67054.6|67099.7|67079.7|67104.8|67087.3|67073|67053|620
1654128600000|2022-06-02 00:10:00|67099.5|67079.5|67103.4|67083.4|67113.7|67093.7|67097.9|67077.9|608
1654128900000|2022-06-02 00:15:00|67103|67083|67093|67073|67104.9|67084.9|67024.9|66977.2|661
1654129200000|2022-06-02 00:20:00|67091.3|67071.3|67048.3|67028.3|67096.9|67076.9|67040|67020|589
1654129500000|2022-06-02 00:25:00|67048.5|67028.5|67037.8|67017.8|67051.1|67031.1|67036.2|67016.2|730
1654129800000|2022-06-02 00:30:00|67037.7|67017.7|67056.5|67036.5|67063.5|67043.5|67037.6|67017.6|650
1654130100000|2022-06-02 00:35:00|67054.4|67034.4|67046.7|67026.7|67070.9|67050.9|67044.7|67024.7|615
1654130400000|2022-06-02 00:40:00|67044.5|67024.5|67033.9|67013.9|67047.4|67030.5|67026.7|67006.7|673
1654130700000|2022-06-02 00:45:00|67032.3|67012.3|67036.8|67016.8|67044.8|67024.8|67022.6|67007.5|572
1654131000000|2022-06-02 00:50:00|67031.9|67021.9|67059|67039|67059|67043|67029.6|67015.5|710
1654131300000|2022-06-02 00:55:00|67059.1|67039.1|67051.5|67031.5|67067.3|67048.3|67044|67029|535
1654131600000|2022-06-02 01:00:00|67051.8|67031.8|67044.6|67024.6|67074.6|67054.6|67043.4|67023.4|785
1654131900000|2022-06-02 01:05:00|67044.9|67024.9|67040.1|67020.1|67051.3|67034.6|67033.9|67013.9|685
1654132200000|2022-06-02 01:10:00|67040.2|67020.2|67049.5|67029.5|67052.8|67032.8|67031.7|67013.4|625
1654132500000|2022-06-02 01:15:00|67049|67029|67069.8|67049.8|67097.5|67077.5|67040.3|67020.3|809
1654132800000|2022-06-02 01:20:00|67069.7|67049.7|67083.7|67063.7|67089.8|67069.8|67042.7|67022.7|761
1654133100000|2022-06-02 01:25:00|67082.1|67062.1|67073.8|67053.8|67092.1|67075.1|67063.7|67043.7|744
1654133400000|2022-06-02 01:30:00|67074.1|67054.1|67066.4|67046.4|67082.3|67062.3|67040.6|67020.6|962
1654133700000|2022-06-02 01:35:00|67065.9|67045.9|67047.9|67027.9|67088.9|67074|67044.9|67027.5|786
1654134000000|2022-06-02 01:40:00|67048|67028|67028.7|67008.7|67059|67039|67005.6|66985.6|969
1654134300000|2022-06-02 01:45:00|67028.9|67008.9|67032.9|67012.9|67035.1|67018.5|67004|66985.7|880
1654134600000|2022-06-02 01:50:00|67033|67013|67057.6|67037.6|67062.1|67042.1|67014.9|66996.8|954
1654134900000|2022-06-02 01:55:00|67056.7|67036.7|67095.4|67075.4|67098.6|67084.1|67055.8|67036.6|964
1654135200000|2022-06-02 02:00:00|67094.9|67074.9|67081.5|67061.5|67150.2|67130.2|67062.9|67042.9|972
1654135500000|2022-06-02 02:05:00|67081.4|67061.4|67082.1|67062.1|67115.1|67095.1|67069.2|67052.8|907
1654135800000|2022-06-02 02:10:00|67081.9|67061.9|67066.8|67046.8|67100.2|67085|67060.4|67046.2|857
1654136100000|2022-06-02 02:15:00|67067.2|67047.2|67089.1|67069.1|67089.8|67069.8|67044.4|67031.8|829
1654136400000|2022-06-02 02:20:00|67088.4|67068.4|67132.8|67112.8|67133.9|67113.9|67069|67052.8|862
1654136700000|2022-06-02 02:25:00|67132.9|67112.9|67104|67084|67136.9|67119.6|67094.7|67074.7|971
1654137000000|2022-06-02 02:30:00|67103|67083|67123.1|67113.1|67123.5|67113.5|67093.2|67073.2|858
1654137300000|2022-06-02 02:35:00|67121.3|67111.3|67105.8|67095.8|67136.3|67116.3|67088.2|67073.4|915
1654137600000|2022-06-02 02:40:00|67105.9|67095.9|67119.7|67109.7|67134.6|67120.1|67101.3|67090.9|771
1654137900000|2022-06-02 02:45:00|67119.5|67109.5|67132.4|67122.4|67147.4|67132.9|67118.1|67105.3|802
1654138200000|2022-06-02 02:50:00|67133.4|67123.4|67129.7|67119.7|67161.9|67144.3|67129.3|67116.5|780
1654138500000|2022-06-02 02:55:00|67130|67120|67128.3|67118.3|67158.1|67142.2|67126.8|67113.2|708
1654138800000|2022-06-02 03:00:00|67128.6|67118.6|67127.1|67117.1|67134.1|67122.7|67114.7|67104.7|711
1654139100000|2022-06-02 03:05:00|67126.3|67116.3|67108.5|67098.5|67126.6|67116.6|67104.5|67090.9|619
1654139400000|2022-06-02 03:10:00|67108.4|67098.4|67101.3|67091.3|67124.2|67113.4|67097.7|67084.8|699
1654139700000|2022-06-02 03:15:00|67105.9|67085.9|67110.7|67100.7|67116.4|67106.4|67091.1|67077.6|651
1654140000000|2022-06-02 03:20:00|67110.5|67100.5|67086.3|67076.3|67112.5|67102.5|67074.4|67058.1|828
1654140300000|2022-06-02 03:25:00|67086.6|67076.6|67082.6|67072.6|67098.6|67083.2|67077|67065.5|667
1654140600000|2022-06-02 03:30:00|67082.7|67072.7|67080.4|67070.4|67098.6|67086.9|67077.3|67064.7|666
1654140900000|2022-06-02 03:35:00|67080.5|67070.5|67084.5|67074.5|67092.3|67079|67077.9|67062.9|477
1654141200000|2022-06-02 03:40:00|67084.8|67074.8|67080.9|67070.9|67085.5|67075.5|67069.9|67059.9|616
1654141500000|2022-06-02 03:45:00|67080.8|67070.8|67075.5|67065.5|67093.9|67079.6|67069.2|67059.2|697
1654141800000|2022-06-02 03:50:00|67075.7|67065.7|67076.8|67066.8|67090|67080|67074.1|67063.8|561
1654142100000|2022-06-02 03:55:00|67082.2|67062.2|67074.1|67064.1|67086.1|67075.6|67064.3|67048.6|581
1654142400000|2022-06-02 04:00:00|67074.2|67064.2|67070.6|67060.6|67082|67067.7|67062.4|67051.5|601
1654142700000|2022-06-02 04:05:00|67070.5|67060.5|67085.8|67065.8|67086.9|67074.7|67064.2|67053.8|543
1654143000000|2022-06-02 04:10:00|67085.5|67065.5|67087.4|67067.4|67090.1|67075.7|67075.9|67060.9|579
1654143300000|2022-06-02 04:15:00|67087.3|67067.3|67072|67062|67089.9|67073.7|67065.1|67051.3|539
1654143600000|2022-06-02 04:20:00|67072.3|67062.3|67071.6|67061.6|67077.1|67064.3|67054.9|67043.2|611
1654143900000|2022-06-02 04:25:00|67070.9|67060.9|67073.9|67063.9|67079.6|67067|67064.2|67053.2|543
1654144200000|2022-06-02 04:30:00|67073.8|67063.8|67062.2|67052.2|67073.9|67063.9|67050.9|67040.9|485
1654144500000|2022-06-02 04:35:00|67061.9|67051.9|67054|67044|67067.6|67055.2|67050.5|67040.5|473
1654144800000|2022-06-02 04:40:00|67054.1|67044.1|67060|67050|67065.7|67050.9|67038|67027.9|474
1654145100000|2022-06-02 04:45:00|67059.8|67049.8|67071|67061|67080.8|67065.7|67046.5|67035.1|418
1654145400000|2022-06-02 04:50:00|67071.2|67061.2|67073|67053|67088.8|67074.5|67062.7|67048.2|401
1654145700000|2022-06-02 04:55:00|67073.6|67053.6|67064.1|67054.1|67074.4|67060.5|67063.4|67050.8|407
1654146000000|2022-06-02 05:00:00|67063.8|67053.8|67074.8|67064.8|67075.2|67065.2|67046.3|67030.1|732
1654146300000|2022-06-02 05:05:00|67075|67065|67072.2|67062.2|67084.7|67070|67061.3|67048.2|620
1654146600000|2022-06-02 05:10:00|67072.1|67062.1|67087.7|67077.7|67093.4|67078.4|67060.1|67045.6|686
1654146900000|2022-06-02 05:15:00|67087.5|67077.5|67111.2|67101.2|67113.3|67101.7|67083|67068.1|742
1654147200000|2022-06-02 05:20:00|67111.3|67101.3|67109.5|67089.5|67123.3|67106.8|67091.9|67076.5|772
1654147500000|2022-06-02 05:25:00|67109.6|67089.6|67107.6|67087.6|67118|67103.7|67098.6|67087.2|819
1654147800000|2022-06-02 05:30:00|67107.4|67087.4|67107.4|67097.4|67114.8|67103.4|67099.8|67087|681
1654148100000|2022-06-02 05:35:00|67107.2|67097.2|67092|67082|67113.3|67103.3|67088.6|67076.3|592
1654148400000|2022-06-02 05:40:00|67092.1|67082.1|67058.9|67038.9|67099.9|67088|67051.5|67031.7|751
1654148700000|2022-06-02 05:45:00|67058.8|67038.8|67048|67038|67066.9|67051.6|67034|66999.7|756
1654149000000|2022-06-02 05:50:00|67048.1|67038.1|66987|66977|67048.1|67038.1|66971.6|66951.6|926
1654149300000|2022-06-02 05:55:00|66982.1|66972.1|67002|66992|67013.9|66997|66977.7|66964.7|819
1654149600000|2022-06-02 06:00:00|67008.1|66988.1|66972.5|66952.5|67011|66994.4|66959.9|66939.9|796
1654149900000|2022-06-02 06:05:00|66972.4|66952.4|66967.4|66947.4|66991.3|66971.3|66954.2|66940.1|762
1654150200000|2022-06-02 06:10:00|66967.5|66947.5|66986.7|66976.7|66995.2|66980.4|66964.2|66946.8|670
1654150500000|2022-06-02 06:15:00|66987|66977|66999.4|66979.4|67011.6|66997.4|66985.3|66972.3|674
1654150800000|2022-06-02 06:20:00|66999.6|66979.6|66945.5|66925.5|67005.5|66990.1|66942.8|66922.8|742
1654151100000|2022-06-02 06:25:00|66945.8|66925.8|66932.9|66912.9|66954.4|66938.3|66923.4|66903.4|816
1654151400000|2022-06-02 06:30:00|66932.3|66912.3|66926.8|66916.8|66944.4|66928.9|66919.3|66902.4|790
1654151700000|2022-06-02 06:35:00|66927.7|66917.7|66947.1|66937.1|66952.3|66937.1|66903.2|66890.8|776
1654152000000|2022-06-02 06:40:00|66952.4|66932.4|66951.5|66941.5|66961.5|66947.2|66933.6|66921|640
1654152300000|2022-06-02 06:45:00|66951.6|66941.6|66882.1|66862.1|66951.6|66941.6|66871.1|66851.1|742
1654152600000|2022-06-02 06:50:00|66881.9|66861.9|66873.3|66853.3|66898.4|66880|66851.5|66838|838
1654152900000|2022-06-02 06:55:00|66873.6|66853.6|66851.8|66831.8|66881.6|66868.3|66806.1|66790.3|971
1654153200000|2022-06-02 07:00:00|66848.5|66828.5|66844.2|66824.2|66884.9|66864.9|66807.7|66787.7|949
1654153500000|2022-06-02 07:05:00|66844.4|66824.4|66852.2|66832.2|66870.5|66852.5|66838.7|66824.4|748
1654153800000|2022-06-02 07:10:00|66853.1|66833.1|66861.8|66841.8|66869.6|66854.2|66833.8|66813.8|828
1654154100000|2022-06-02 07:15:00|66861.9|66841.9|66864.8|66844.8|66872.9|66861.9|66845|66825|675
1654154400000|2022-06-02 07:20:00|66867.1|66847.1|66869.9|66859.9|66877.7|66863.5|66853.8|66838.5|631
1654154700000|2022-06-02 07:25:00|66869.6|66859.6|66826|66806|66871.8|66860|66798.5|66778.5|870
1654155000000|2022-06-02 07:30:00|66825.9|66805.9|66840.8|66820.8|66861.3|66847.4|66825.4|66805.4|789
1654155300000|2022-06-02 07:35:00|66840.3|66820.3|66807.6|66797.6|66843.1|66828.2|66807.1|66791.6|744
1654155600000|2022-06-02 07:40:00|66807.5|66797.5|66788.4|66778.4|66814.8|66799.3|66787.4|66772.8|669
1654155900000|2022-06-02 07:45:00|66788.2|66778.2|66754.6|66744.6|66788.3|66778.2|66746.9|66732.4|717
1654156200000|2022-06-02 07:50:00|66754.5|66744.5|66760.1|66750.1|66783.6|66768.4|66754.2|66740.6|583
1654156500000|2022-06-02 07:55:00|66760.2|66750.2|66821.4|66811.4|66851|66831|66758.6|66748|846
1654156800000|2022-06-02 08:00:00|66821|66811|66821.8|66801.8|66828|66813.1|66805.2|66785.2|844
1654157100000|2022-06-02 08:05:00|66821.5|66801.5|66828.4|66808.4|66850.4|66834.2|66820.6|66801.4|750
1654157400000|2022-06-02 08:10:00|66828.5|66808.5|66855.5|66835.5|66855.5|66840.2|66820.2|66806.3|663
1654157700000|2022-06-02 08:15:00|66854.7|66834.7|66839.2|66819.2|66868.4|66852.2|66835.2|66818.8|654
1654158000000|2022-06-02 08:20:00|66839.1|66819.1|66841.6|66821.6|66847.1|66831.9|66822.7|66807.5|436
1654158300000|2022-06-02 08:25:00|66841.5|66821.5|66844|66834|66851.1|66835.2|66826.2|66811.1|466
1654158600000|2022-06-02 08:30:00|66849.8|66829.8|66837.7|66827.7|66857.3|66842.9|66836.8|66822.8|452
1654158900000|2022-06-02 08:35:00|66837.9|66827.9|66850.1|66830.1|66870.4|66855.4|66836.9|66823.5|594
1654159200000|2022-06-02 08:40:00|66846.7|66836.7|66843.4|66833.4|66856.9|66842.5|66840.8|66826.4|400
1654159500000|2022-06-02 08:45:00|66848.5|66828.5|66849.8|66839.8|66857.2|66841.8|66828.9|66813.9|556
1654159800000|2022-06-02 08:50:00|66850|66840|66839.3|66829.3|66862|66845.6|66834.7|66819.6|548
1654160100000|2022-06-02 08:55:00|66839.5|66829.5|66820.3|66800.3|66845.5|66830.7|66805.4|66788.5|656
1654160400000|2022-06-02 09:00:00|66820.7|66800.7|66843.4|66823.4|66859.6|66844.5|66806.2|66789|696
1654160700000|2022-06-02 09:05:00|66843.7|66823.7|66842.4|66822.4|66856.8|66842.8|66834.2|66817|543
1654161000000|2022-06-02 09:10:00|66842.5|66822.5|66823.5|66813.5|66845.7|66829.8|66822.4|66808.6|365
1654161300000|2022-06-02 09:15:00|66823.6|66813.6|66802.6|66782.6|66834.6|66819.5|66794.9|66779.7|553
1654161600000|2022-06-02 09:20:00|66802.7|66782.7|66816|66806|66822.1|66807.3|66800.4|66782.7|430
1654161900000|2022-06-02 09:25:00|66815.9|66805.9|66822.8|66802.8|66827.6|66813.2|66809|66792.7|479
1654162200000|2022-06-02 09:30:00|66822.6|66802.6|66819.6|66809.6|66827.9|66813|66812.5|66797.7|441
1654162500000|2022-06-02 09:35:00|66819.5|66809.5|66809|66799|66828.2|66813.1|66804.2|66789.3|509
1654162800000|2022-06-02 09:40:00|66808.9|66798.9|66813.8|66803.8|66823.1|66808.7|66808.6|66793.5|501
1654163100000|2022-06-02 09:45:00|66814.3|66804.3|66816.9|66806.9|66823.2|66808.7|66813.7|66798.8|404
1654163400000|2022-06-02 09:50:00|66816.8|66806.8|66815.3|66805.3|66827|66812.9|66814.5|66799.6|353
1654163700000|2022-06-02 09:55:00|66815.1|66805.1|66795|66785|66821.7|66807.5|66791.6|66777|315
1654164000000|2022-06-02 10:00:00|66795.1|66785.1|66793.7|66783.7|66800.5|66788.1|66791.8|66777.2|339
1654164300000|2022-06-02 10:05:00|66793.6|66783.6|66793|66783|66799|66784.1|66792.2|66776.9|211
1654164600000|2022-06-02 10:10:00|66793.2|66783.2|66793.6|66783.6|66801.4|66786.4|66792.4|66777.5|181
1654164900000|2022-06-02 10:15:00|66792.9|66782.9|66808.3|66788.3|66809.7|66795.3|66791|66781|378
1654165200000|2022-06-02 10:20:00|66808.4|66788.4|66818.4|66798.4|66821.9|66805.7|66800.7|66786.3|518
1654165500000|2022-06-02 10:25:00|66818.5|66798.5|66817.8|66807.8|66822.8|66808.2|66812.9|66797.6|486
1654165800000|2022-06-02 10:30:00|66818|66808|66816.8|66806.8|66822.7|66808|66815.4|66800.5|349
1654166100000|2022-06-02 10:35:00|66816.9|66806.9|66801.4|66781.4|66820.7|66806.9|66798.5|66781.2|381
1654166400000|2022-06-02 10:40:00|66801.3|66781.3|66797.5|66777.5|66808.1|66791.3|66792.4|66776.8|433
1654166700000|2022-06-02 10:45:00|66797.4|66777.4|66801.8|66781.8|66804|66788|66791.6|66776.8|462
1654167000000|2022-06-02 10:50:00|66801.7|66781.7|66805.8|66785.8|66807.2|66792.2|66796.7|66781.1|367
1654167300000|2022-06-02 10:55:00|66805.5|66785.5|66807.3|66787.3|66815.9|66801|66799.9|66781.8|421
1654167600000|2022-06-02 11:00:00|66807.2|66787.2|66806.1|66796.1|66814.1|66799.2|66803.1|66787.2|579
1654167900000|2022-06-02 11:05:00|66805.8|66795.8|66808.5|66788.5|66819.2|66804.7|66802.1|66787.6|508
1654168200000|2022-06-02 11:10:00|66808.4|66788.4|66806.6|66786.6|66809.1|66794.1|66796.9|66782.4|370
1654168500000|2022-06-02 11:15:00|66806.9|66786.9|66842.9|66822.9|66845.2|66829.4|66804.1|66784.1|673
1654168800000|2022-06-02 11:20:00|66843|66823|66858.5|66838.5|66863.8|66843.8|66838.3|66819|869
1654169100000|2022-06-02 11:25:00|66857.4|66837.4|66838.5|66818.5|66859.2|66841|66832.1|66817|740
1654169400000|2022-06-02 11:30:00|66838.4|66818.4|66851.8|66831.8|66854.6|66837.9|66832.2|66816.3|639
1654169700000|2022-06-02 11:35:00|66851.4|66831.4|66850.1|66830.1|66851.6|66836|66835.3|66819|483
1654170000000|2022-06-02 11:40:00|66850|66830|66849.8|66829.8|66853.8|66838.4|66845.3|66828.3|470
1654170300000|2022-06-02 11:45:00|66849.6|66829.6|66840|66820|66851.8|66831.8|66831.2|66816.7|517
1654170600000|2022-06-02 11:50:00|66839.9|66819.9|66832.7|66812.7|66844.8|66829.7|66824.6|66809.8|433
1654170900000|2022-06-02 11:55:00|66832.6|66812.6|66828.8|66808.8|66835.3|66819.1|66819.2|66804|440
1654171200000|2022-06-02 12:00:00|66828.9|66808.9|66827.2|66817.2|66837.3|66821.7|66823.5|66808.4|565
1654171500000|2022-06-02 12:05:00|66827.4|66817.4|66839.3|66819.3|66841.7|66825.3|66826.9|66811.5|545
1654171800000|2022-06-02 12:10:00|66839.4|66819.4|66840.1|66820.1|66852.7|66837.1|66834.2|66816.9|612
1654172100000|2022-06-02 12:15:00|66839.7|66819.7|66831.8|66811.8|66850|66830|66809.6|66789.6|810
1654172400000|2022-06-02 12:20:00|66831.6|66811.6|66808.9|66788.9|66837.5|66822.5|66803.5|66786.7|736
1654172700000|2022-06-02 12:25:00|66808.8|66788.8|66818.6|66798.6|66820.2|66800.2|66802.1|66786.9|640
1654173000000|2022-06-02 12:30:00|66818.2|66798.2|66826.1|66816.1|66841.5|66821.5|66813.7|66797|819
1654173300000|2022-06-02 12:35:00|66826.2|66816.2|66790.5|66780.5|66829|66816.2|66786.7|66772.6|804
1654173600000|2022-06-02 12:40:00|66790.4|66780.4|66774.5|66754.5|66795.2|66780.9|66768.4|66754.5|781
1654173900000|2022-06-02 12:45:00|66774.6|66754.6|66776.4|66766.4|66794.3|66774.3|66769.8|66754.6|797
1654174200000|2022-06-02 12:50:00|66775.8|66765.8|66775.6|66755.6|66784.6|66769.6|66751.1|66733.8|912
1654174500000|2022-06-02 12:55:00|66776|66756|66806.9|66796.9|66811.5|66796.9|66767.2|66752.4|847
1654174800000|2022-06-02 13:00:00|66806.5|66796.5|66829.6|66819.6|66837.4|66821.6|66801.7|66786.6|902
1654175100000|2022-06-02 13:05:00|66829.5|66819.5|66843.2|66823.2|66851|66831|66812.9|66797.1|880
1654175400000|2022-06-02 13:10:00|66843.3|66823.3|66822.1|66802.1|66844.5|66825.8|66820|66800|761
1654175700000|2022-06-02 13:15:00|66821.2|66801.2|66803.2|66793.2|66823.2|66803.5|66796.1|66780.9|730
1654176000000|2022-06-02 13:20:00|66803.1|66793.1|66794.7|66774.7|66814.2|66799.4|66788.2|66773|758
1654176300000|2022-06-02 13:25:00|66794.6|66774.6|66795.5|66775.5|66795.5|66780.1|66773.9|66759.1|673
1654176600000|2022-06-02 13:30:00|66795.4|66775.4|66778.3|66758.3|66812.9|66797.9|66774.5|66754.5|877
1654176900000|2022-06-02 13:35:00|66778.1|66758.1|66786.4|66766.4|66799.1|66783.3|66778.1|66758.1|937
1654177200000|2022-06-02 13:40:00|66786.2|66766.2|66791.6|66771.6|66803.9|66788.5|66780.9|66765.1|896
1654177500000|2022-06-02 13:45:00|66791.4|66771.4|66809.3|66799.3|66820.1|66805.4|66772.9|66760.1|863
1654177800000|2022-06-02 13:50:00|66809.2|66799.2|66813.8|66803.8|66822.4|66807.6|66809.1|66793.7|735
1654178100000|2022-06-02 13:55:00|66814.3|66804.3|66825.5|66805.5|66836.8|66816.8|66811.3|66797.7|785
1654178400000|2022-06-02 14:00:00|66825.3|66805.3|66799.4|66789.4|66833.7|66813.7|66790.1|66774.5|929
1654178700000|2022-06-02 14:05:00|66799.5|66789.5|66797.7|66787.7|66809.8|66794.2|66787.4|66771.9|843
1654179000000|2022-06-02 14:10:00|66797.6|66787.6|66762.7|66752.7|66799.1|66787.9|66756.8|66741.7|819
1654179300000|2022-06-02 14:15:00|66763.2|66753.2|66789.2|66769.2|66794.8|66774.8|66743.3|66728.4|881
1654179600000|2022-06-02 14:20:00|66790|66770|66804.1|66794.1|66810.8|66795.5|66765.5|66749.7|935
1654179900000|2022-06-02 14:25:00|66803.9|66793.9|66792.8|66782.8|66812.4|66796.4|66791.8|66776.6|853
1654180200000|2022-06-02 14:30:00|66792.9|66782.9|66782.3|66762.3|66801.5|66786.1|66771|66755.5|853
1654180500000|2022-06-02 14:35:00|66781.9|66761.9|66769.5|66759.5|66791|66775.9|66767.9|66752|826
1654180800000|2022-06-02 14:40:00|66774.7|66754.7|66759.3|66739.3|66779.5|66761.7|66753.5|66735.9|912
1654181100000|2022-06-02 14:45:00|66759.4|66739.4|66743.2|66723.2|66763|66744.2|66736.9|66721.9|717
1654181400000|2022-06-02 14:50:00|66743.3|66723.3|66738.8|66728.8|66747.8|66732.5|66725.6|66705.6|810
1654181700000|2022-06-02 14:55:00|66738.9|66728.9|66728.9|66718.9|66746.2|66731.9|66727.8|66715.6|691
1654182000000|2022-06-02 15:00:00|66729.1|66719.1|66693.2|66673.2|66746.9|66733.2|66693|66673|708
1654182300000|2022-06-02 15:05:00|66693.1|66673.1|66695.4|66675.4|66709.1|66691.5|66676.5|66656.5|875
1654182600000|2022-06-02 15:10:00|66695.2|66675.2|66665.3|66655.3|66695.2|66675.8|66664.8|66654.8|746
1654182900000|2022-06-02 15:15:00|66665.5|66655.5|66661.8|66651.8|66690.6|66675.8|66660.8|66643.5|795
1654183200000|2022-06-02 15:20:00|66667.1|66647.1|66655.4|66635.4|66670.5|66656.3|66645.6|66630.5|861
1654183500000|2022-06-02 15:25:00|66654.5|66634.5|66663|66643|66665.6|66645.6|66636.8|66621.6|831
1654183800000|2022-06-02 15:30:00|66662.5|66642.5|66665.5|66645.5|66679.5|66664.4|66656|66640.5|665
1654184100000|2022-06-02 15:35:00|66665.3|66645.3|66667.6|66647.6|66683.1|66663.5|66663.2|66645.3|585
1654184400000|2022-06-02 15:40:00|66667.7|66647.7|66646.9|66626.9|66667.8|66651.7|66637|66619.9|676
1654184700000|2022-06-02 15:45:00|66647|66627|66631.8|66611.8|66650.7|66632.7|66631.6|66611.6|582
1654185000000|2022-06-02 15:50:00|66632.1|66612.1|66615.1|66595.1|66634.4|66614.4|66602.7|66588.4|649
1654185300000|2022-06-02 15:55:00|66614.9|66594.9|66634.1|66614.1|66634.3|66618.6|66610|66593.5|519
1654185600000|2022-06-02 16:00:00|66629.2|66619.2|66614.6|66604.6|66644.4|66634|66614.1|66601|680
1654185900000|2022-06-02 16:05:00|66614|66604|66638|66628|66644.9|66629.7|66612.4|66596.8|622
1654186200000|2022-06-02 16:10:00|66637.9|66627.9|66631.5|66611.5|66641.7|66628|66619.3|66604.4|462
1654186500000|2022-06-02 16:15:00|66631.6|66611.6|66632|66612|66633.5|66618.5|66616.9|66601.8|298
1654186800000|2022-06-02 16:20:00|66631.7|66611.7|66618.4|66598.4|66635.3|66618.8|66612.3|66597.4|334
1654187100000|2022-06-02 16:25:00|66618.3|66598.3|66582|66562|66620.2|66605.6|66573.9|66558.9|560
1654187400000|2022-06-02 16:30:00|66581.2|66561.2|66574.7|66554.7|66590.2|66571.4|66573.7|66553.7|539
1654187700000|2022-06-02 16:35:00|66569.1|66559.1|66577.1|66557.1|66586.3|66571.6|66569.1|66554.1|405
1654188000000|2022-06-02 16:40:00|66577|66557|66579.6|66559.6|66581.2|66568.2|66570|66555.8|479
1654188300000|2022-06-02 16:45:00|66580.1|66560.1|66584|66564|66589.6|66572.4|66573|66557.4|458
1654188600000|2022-06-02 16:50:00|66584.1|66564.1|66577.5|66557.5|66587.2|66572.3|66566.7|66551.4|470
1654188900000|2022-06-02 16:55:00|66577.4|66557.4|66578.2|66568.2|66584.2|66569.3|66571.1|66555.6|373
1654189200000|2022-06-02 17:00:00|66578|66568|66589.8|66569.8|66590.5|66575.2|66575.3|66560.6|454
1654189500000|2022-06-02 17:05:00|66589.9|66569.9|66580.2|66570.2|66595.1|66579.7|66580.1|66565.5|351
1654189800000|2022-06-02 17:10:00|66580.3|66570.3|66598.5|66578.5|66599.7|66584.5|66579.1|66564.7|367
1654190100000|2022-06-02 17:15:00|66599.1|66579.1|66596.6|66576.6|66605.7|66590.5|66588.9|66573.8|400
1654190400000|2022-06-02 17:20:00|66596.7|66576.7|66590.9|66570.9|66596.9|66582.9|66583.9|66568.9|372
1654190700000|2022-06-02 17:25:00|66591.2|66571.2|66601.4|66581.4|66603.5|66588.2|66587.2|66571.2|392
1654191000000|2022-06-02 17:30:00|66601.5|66581.5|66594.2|66574.2|66601.7|66586.6|66586.5|66571.5|295
1654191300000|2022-06-02 17:35:00|66589.3|66579.3|66573|66553|66594.4|66579.3|66567|66551.6|423
1654191600000|2022-06-02 17:40:00|66572.9|66552.9|66559.8|66549.8|66575.3|66559.9|66559.1|66543.3|432
1654191900000|2022-06-02 17:45:00|66560|66550|66581.6|66561.6|66595.3|66575.3|66560|66544.8|511
1654192200000|2022-06-02 17:50:00|66581.5|66561.5|66587.2|66567.2|66601.2|66581.2|66580.4|66560.4|515
1654192500000|2022-06-02 17:55:00|66587.1|66567.1|66588.3|66568.3|66597.1|66580.2|66574.6|66554.6|508
1654192800000|2022-06-02 18:00:00|66588.7|66568.7|66588.6|66578.6|66596.2|66580.7|66586.5|66568.1|577
1654193100000|2022-06-02 18:05:00|66588.3|66578.3|66581.6|66561.6|66593.7|66578.6|66580.1|66560.9|414
1654193400000|2022-06-02 18:10:00|66581.8|66561.8|66580.1|66560.1|66585.2|66569.8|66575.2|66559.6|306
1654193700000|2022-06-02 18:15:00|66580.2|66560.2|66574.3|66554.3|66580.4|66560.4|66565.3|66545.3|399
1654194000000|2022-06-02 18:20:00|66574.4|66554.4|66586.1|66566.1|66586.1|66566.1|66571.4|66551.4|309
1654194300000|2022-06-02 18:25:00|66585.9|66565.9|66593.2|66573.2|66594.3|66576.1|66585.2|66565.2|232
1654194600000|2022-06-02 18:30:00|66593.1|66573.1|66591.3|66571.3|66593.7|66578|66581.1|66563.7|314
1654194900000|2022-06-02 18:35:00|66591.2|66571.2|66587.8|66567.8|66592.6|66575.6|66572.6|66557|300
1654195200000|2022-06-02 18:40:00|66588|66568|66592.6|66572.6|66592.9|66576.6|66578.2|66561.4|362
1654195500000|2022-06-02 18:45:00|66592.5|66572.5|66585.8|66575.8|66592.8|66576.2|66582.6|66566.9|301
1654195800000|2022-06-02 18:50:00|66585.9|66575.9|66592.2|66572.2|66593.5|66577.7|66583.8|66568|307
1654196100000|2022-06-02 18:55:00|66592|66572|66616.3|66596.3|66618.9|66604.1|66587.8|66572|512
1654196400000|2022-06-02 19:00:00|66616.2|66596.2|66625.4|66605.4|66628.2|66608.2|66613|66594.8|544
1654196700000|2022-06-02 19:05:00|66625.6|66605.6|66623.3|66603.3|66636.6|66616.6|66617.4|66597.4|551
1654197000000|2022-06-02 19:10:00|66624.2|66604.2|66616.4|66596.4|66625.7|66605.7|66609.6|66589.6|609
1654197300000|2022-06-02 19:15:00|66616.3|66596.3|66624.9|66604.9|66627.2|66611.9|66613|66596.2|355
1654197600000|2022-06-02 19:20:00|66625|66605|66622.7|66602.7|66633.3|66617.4|66620.9|66600.9|290
1654197900000|2022-06-02 19:25:00|66622.3|66602.3|66614.8|66594.8|66625.7|66605.7|66607|66591.9|358
1654198200000|2022-06-02 19:30:00|66614.7|66594.7|66601.5|66581.5|66614.7|66594.7|66596.3|66578|235
1654198500000|2022-06-02 19:35:00|66601.6|66581.6|66592.4|66572.4|66601.7|66586.7|66588.7|66572|166
1654198800000|2022-06-02 19:40:00|66592.3|66572.3|66591.9|66571.9|66595.2|66578.4|66586.8|66571.6|190
1654199100000|2022-06-02 19:45:00|66591.7|66571.7|66606.9|66586.9|66610.2|66594|66587.1|66571.7|330
1654199400000|2022-06-02 19:50:00|66607.7|66587.7|66603.5|66583.5|66609.7|66589.7|66596.3|66580.4|368
1654199700000|2022-06-02 19:55:00|66603.6|66583.6|66598|66578|66610.2|66590.2|66595.2|66575.2|399
1654200000000|2022-06-02 20:00:00|66598.8|66578.8|66579.4|66559.4|66605|66585|66574.4|66554.4|480
1654200300000|2022-06-02 20:05:00|66580.3|66560.3|66576.6|66556.6|66580.3|66560.3|66575|66555|313
1654200600000|2022-06-02 20:10:00|66576.3|66556.3|66579.9|66559.9|66580.6|66564.1|66573.2|66555.1|263
1654200900000|2022-06-02 20:15:00|66579.6|66559.6|66578.9|66558.9|66579.9|66564.4|66573.2|66557.6|194
1654201200000|2022-06-02 20:20:00|66578.7|66558.7|66560.9|66540.9|66580.4|66565.3|66549.9|66529.9|340
1654201500000|2022-06-02 20:25:00|66560.3|66540.3|66560.8|66540.8|66562.2|66542.2|66558.4|66538.4|185
1654201800000|2022-06-02 20:30:00|66559.9|66539.9|66560.7|66540.7|66563.9|66545.5|66555.5|66538.1|197
1654202100000|2022-06-02 20:35:00|66560.8|66540.8|66559.4|66539.4|66565.7|66545.7|66559.4|66539.4|247
1654202400000|2022-06-02 20:40:00|66559.6|66539.6|66561|66541|66568.9|66542.3|66558.3|66532.9|288
1654202700000|2022-06-02 20:45:00|66560.9|66540.9|66560.4|66540.4|66584.9|66543.9|66558.7|66507.3|718
1654203000000|2022-06-02 20:50:00|66565.1|66534.9|66568.3|66532.3|66585.9|66543.5|66552.4|66520.2|449
1654203300000|2022-06-02 20:55:00|66565.5|66535|66603.2|66526.5|66617.5|66541.1|66550.6|66500.9|606
1654203600000|2022-06-02 21:00:00|66608.7|66527.6|66642.7|66523.7|66650.2|66531.2|66598.7|66502.2|72
1654203900000|2022-06-02 21:05:00|66640.2|66521.2|66631.5|66512.5|66646.7|66531.9|66619.9|66500.9|103
1654204200000|2022-06-02 21:10:00|66625.8|66506.8|66637.1|66518.1|66656.7|66537.7|66617.9|66498.9|250
1654204500000|2022-06-02 21:15:00|66633.8|66514.8|66644.7|66525.7|66650.5|66532.2|66616.1|66497.1|153
1654204800000|2022-06-02 21:20:00|66642.1|66523.1|66633.2|66514.2|66649.9|66530.9|66613.5|66494.5|143
1654205100000|2022-06-02 21:25:00|66634|66515|66606.4|66520|66646.2|66527.2|66590.6|66481.9|346
1654205400000|2022-06-02 21:30:00|66606.5|66517.6|66606.6|66511.6|66622.3|66517.6|66586.5|66495.9|197
1654205700000|2022-06-02 21:35:00|66611.1|66510.1|66603.2|66505.7|66617.5|66521.6|66587.8|66496.5|228
1654206000000|2022-06-02 21:40:00|66600.7|66503.9|66595|66510.9|66609.2|66519.2|66585.8|66495.3|181
1654206300000|2022-06-02 21:45:00|66585.8|66518.2|66637.9|66518.9|66642.4|66523.9|66580|66500.7|181
1654206600000|2022-06-02 21:50:00|66636.8|66517.8|66632.7|66513.7|66665.1|66546.1|66621.5|66502.5|255
1654206900000|2022-06-02 21:55:00|66632.9|66513.9|66639.7|66520.7|66671.2|66552.2|66623|66504|159
1654207200000|2022-06-02 22:00:00|66639.2|66520.2|66674.1|66555.1|66684.1|66565.1|66636.5|66517.5|304
1654207500000|2022-06-02 22:05:00|66665.8|66546.8|66628.6|66509.6|66673.7|66554.7|66622.8|66503.8|236
1654207800000|2022-06-02 22:10:00|66631.5|66512.5|66636.9|66517.9|66648.1|66529.1|66616.6|66497.6|237
1654208100000|2022-06-02 22:15:00|66675.8|66556.8|66648.4|66551.8|66690|66571|66633.1|66514.1|401
1654208400000|2022-06-02 22:20:00|66640.1|66553.7|66649.8|66557.3|66664.3|66573.8|66625.8|66532.7|229
1654208700000|2022-06-02 22:25:00|66648.6|66558.2|66648.2|66557.9|66658.2|66571.8|66630.7|66538.3|207
1654209000000|2022-06-02 22:30:00|66647.6|66556.4|66644.1|66556.8|66657|66564.5|66635.2|66529.4|163
1654209300000|2022-06-02 22:35:00|66638.5|66550.3|66648.7|66551.2|66659.3|66560.5|66631.6|66516.8|242
1654209600000|2022-06-02 22:40:00|66648.9|66555.2|66642.8|66536.5|66660.1|66559|66626.9|66528.7|195
1654209900000|2022-06-02 22:45:00|66633.4|66547.8|66660|66541|66668.2|66549.9|66606.3|66487.3|470
1654210200000|2022-06-02 22:50:00|66662.7|66543.7|66658.6|66539.6|66679.9|66560.9|66648|66529|589
1654210500000|2022-06-02 22:55:00|66658.3|66539.3|66652.3|66546.9|66669.5|66579|66640.2|66521.2|425
1654210800000|2022-06-02 23:00:00|66686.2|66567.2|66685.8|66566.8|66706.5|66587.5|66668.6|66555.6|304
1654211100000|2022-06-02 23:05:00|66686.6|66567.6|66646|66527|66696.7|66577.7|66642.6|66523.6|239
1654211400000|2022-06-02 23:10:00|66644.4|66525.4|66653.2|66534.2|66690.8|66571.8|66621.6|66502.6|257
1654211700000|2022-06-02 23:15:00|66653.7|66534.7|66654|66535|66691.8|66572.8|66637.5|66518.5|236
1654212000000|2022-06-02 23:20:00|66656.5|66537.5|66662.6|66543.6|66685.9|66566.9|66632.5|66513.5|295
1654212300000|2022-06-02 23:25:00|66663|66544|66671|66602.8|66735.1|66651.3|66643.6|66524.6|619
1654212600000|2022-06-02 23:30:00|66664.3|66608.7|66663.3|66608.7|66696|66619.6|66646.5|66549.1|569
1654212900000|2022-06-02 23:35:00|66664.3|66609.1|66670.4|66591|66709.6|66628.1|66645.3|66590.2|675
1654213200000|2022-06-02 23:40:00|66653.5|66603.9|66652.4|66603.4|66696|66617.1|66650.1|66583.7|441
1654213500000|2022-06-02 23:45:00|66658.7|66604.7|66644.4|66609.6|66675.8|66613.3|66643.6|66588.5|371
1654213800000|2022-06-02 23:50:00|66643.8|66609.9|66642|66609.8|66660.2|66617.6|66633.9|66596.2|175
1654214100000|2022-06-02 23:55:00|66641.5|66609.3|66638.9|66605.2|66664.4|66618.1|66634.5|66587.3|282
1654214400000|2022-06-03 00:00:00|66639.4|66604.6|66639.6|66599.3|66644.7|66616.3|66628.8|66596.8|465
1654214700000|2022-06-03 00:05:00|66639.2|66599.6|66629.4|66609.4|66642.7|66612.3|66626.2|66599.1|253
1654215000000|2022-06-03 00:10:00|66629|66609|66627.2|66607.2|66634.5|66611.7|66592.7|66572.7|688
1654215300000|2022-06-03 00:15:00|66627.5|66607.5|66617.1|66597.1|66628.7|66608.7|66609.8|66589.8|652
1654215600000|2022-06-03 00:20:00|66616.9|66596.9|66588.8|66568.8|66625.1|66605.1|66586.5|66566.5|477
1654215900000|2022-06-03 00:25:00|66588.7|66568.7|66483|66407.5|66591.4|66571.4|66444.8|66325.8|560
1654216200000|2022-06-03 00:30:00|66499.3|66390.7|66245.2|66208.1|66506.4|66448.5|66235.7|66194.3|1118
1654216500000|2022-06-03 00:35:00|66242.7|66210.7|66321.7|66301.7|66324.6|66304.6|66187.9|66141.4|1104
1654216800000|2022-06-03 00:40:00|66321.9|66301.9|66318.7|66298.7|66345.2|66325.2|66311.2|66291.2|776
1654217100000|2022-06-03 00:45:00|66315.7|66295.7|66334.4|66314.4|66334.8|66314.8|66313.9|66293.9|762
1654217400000|2022-06-03 00:50:00|66334.2|66314.2|66308.8|66288.8|66347.4|66327.4|66307|66287|788
1654217700000|2022-06-03 00:55:00|66308.5|66288.5|66247.3|66227.3|66312.7|66292.7|66246.8|66226.8|793
1654218000000|2022-06-03 01:00:00|66247.5|66227.5|66238.4|66218.4|66291.9|66271.9|66232.7|66212.7|895
1654218300000|2022-06-03 01:05:00|66237.6|66217.6|66265|66245|66266.9|66246.9|66221.5|66201.5|701
1654218600000|2022-06-03 01:10:00|66265.1|66245.1|66291.6|66271.6|66293.9|66276.1|66258.1|66238.1|826
1654218900000|2022-06-03 01:15:00|66292.6|66272.6|66327.9|66307.9|66342.1|66322.1|66291.6|66271.6|710
1654219200000|2022-06-03 01:20:00|66327.8|66307.8|66361.1|66341.1|66373.3|66353.3|66327|66307|803
1654219500000|2022-06-03 01:25:00|66361|66341|66368.9|66348.9|66396|66376|66359.7|66339.7|681
1654219800000|2022-06-03 01:30:00|66369|66349|66354.9|66334.9|66388.1|66368.1|66351.5|66331.5|938
1654220100000|2022-06-03 01:35:00|66354.8|66334.8|66356.2|66336.2|66372.4|66352.4|66321.2|66301.2|866
1654220400000|2022-06-03 01:40:00|66356.4|66336.4|66303.6|66283.6|66357.5|66337.5|66296.4|66276.4|705
1654220700000|2022-06-03 01:45:00|66301|66281|66311|66291|66329.5|66309.5|66299.6|66279.6|937
1654221000000|2022-06-03 01:50:00|66310.8|66290.8|66315.3|66295.3|66325.4|66306.7|66304.3|66284.3|793
1654221300000|2022-06-03 01:55:00|66315.5|66295.5|66264.2|66244.2|66318.2|66301|66251.7|66231.7|832
1654221600000|2022-06-03 02:00:00|66264.8|66244.8|66278.4|66258.4|66281.6|66261.6|66258.1|66238.1|743
1654221900000|2022-06-03 02:05:00|66278.1|66258.1|66276.4|66256.4|66301.7|66281.7|66272.8|66255.7|647
1654222200000|2022-06-03 02:10:00|66276.6|66256.6|66269.7|66249.7|66281|66261|66254.4|66234.4|835
1654222500000|2022-06-03 02:15:00|66272.6|66252.6|66216.9|66196.9|66273.6|66253.6|66202.2|66182.2|877
1654222800000|2022-06-03 02:20:00|66216.7|66196.7|66201.1|66181.1|66244.3|66224.3|66198.6|66178.6|701
1654223100000|2022-06-03 02:25:00|66201.4|66181.4|66231.5|66211.5|66235.3|66215.3|66194.7|66174.7|664
1654223400000|2022-06-03 02:30:00|66231.7|66211.7|66254.1|66234.1|66257.6|66237.6|66219.1|66199.1|570
1654223700000|2022-06-03 02:35:00|66255|66235|66264.8|66244.8|66273.8|66258.5|66241.9|66226.7|607
1654224000000|2022-06-03 02:40:00|66265.5|66245.5|66268.8|66248.8|66293.5|66273.5|66257.3|66237.3|699
1654224300000|2022-06-03 02:45:00|66269.1|66249.1|66265.9|66245.9|66283.5|66269.3|66259|66239.4|659
1654224600000|2022-06-03 02:50:00|66265.5|66245.5|66246.8|66226.8|66277.4|66257.4|66241.2|66225.8|595
1654224900000|2022-06-03 02:55:00|66247|66227|66252.7|66232.7|66254.6|66234.6|66225.2|66205.2|484
1654225200000|2022-06-03 03:00:00|66252.9|66232.9|66253.9|66233.9|66255.9|66240.4|66247.7|66227.7|421
1654225500000|2022-06-03 03:05:00|66253.7|66233.7|66260.2|66240.2|66260.7|66241.4|66235|66219.7|462
1654225800000|2022-06-03 03:10:00|66260.3|66240.3|66287|66267|66288.8|66268.8|66258.7|66238.7|608
1654226100000|2022-06-03 03:15:00|66287.8|66267.8|66298.1|66278.1|66298.5|66282.8|66280.5|66262.3|659
1654226400000|2022-06-03 03:20:00|66298.2|66278.2|66300.2|66280.2|66308.5|66291|66277|66257.5|652
1654226700000|2022-06-03 03:25:00|66300.1|66280.1|66296.1|66276.1|66306.5|66287.5|66291|66271.2|420
1654227000000|2022-06-03 03:30:00|66296.6|66276.6|66278.1|66258.1|66304.4|66288.8|66268.7|66248.7|649
1654227300000|2022-06-03 03:35:00|66278.3|66258.3|66273.8|66253.8|66282|66262|66265.1|66245.1|636
1654227600000|2022-06-03 03:40:00|66273.6|66253.6|66298|66278|66309.5|66289.5|66270.6|66250.6|706
1654227900000|2022-06-03 03:45:00|66298.4|66278.4|66291.4|66271.4|66299.1|66279.1|66282.5|66266.6|558
1654228200000|2022-06-03 03:50:00|66291.7|66271.7|66293.3|66273.3|66301.4|66286.9|66282.9|66267.8|485
1654228500000|2022-06-03 03:55:00|66293.4|66273.4|66289.2|66269.2|66298.8|66281.5|66280.5|66263.4|594
1654228800000|2022-06-03 04:00:00|66283.8|66273.8|66296.7|66276.7|66300.7|66283.6|66283.8|66266.9|526
1654229100000|2022-06-03 04:05:00|66296.6|66276.6|66308.5|66288.5|66308.9|66289.6|66290.4|66274|330
1654229400000|2022-06-03 04:10:00|66308.4|66288.4|66313.8|66293.8|66314.8|66300.3|66301.9|66281.9|299
1654229700000|2022-06-03 04:15:00|66313.7|66293.7|66313|66293|66321|66302.8|66303.6|66288.3|371
1654230000000|2022-06-03 04:20:00|66313.1|66293.1|66331.4|66311.4|66333.1|66313.1|66294.6|66274.6|696
1654230300000|2022-06-03 04:25:00|66329.8|66309.8|66316|66296|66335|66319.4|66314.5|66294.5|463
1654230600000|2022-06-03 04:30:00|66315.8|66295.8|66289.6|66279.6|66317.5|66297.5|66284.7|66270|559
1654230900000|2022-06-03 04:35:00|66289.2|66279.2|66319.5|66299.5|66327.9|66307.9|66288.6|66276.4|513
1654231200000|2022-06-03 04:40:00|66319.2|66299.2|66329.2|66309.2|66334.3|66319|66312.4|66297.4|271
1654231500000|2022-06-03 04:45:00|66329.1|66309.1|66317.6|66297.6|66329.3|66309.3|66308.9|66294|372
1654231800000|2022-06-03 04:50:00|66317.7|66297.7|66327.4|66307.4|66330.5|66314.5|66313.8|66297.7|455
1654232100000|2022-06-03 04:55:00|66327.3|66307.3|66320.6|66300.6|66327.4|66308.1|66310.5|66291.9|531
1654232400000|2022-06-03 05:00:00|66320.7|66300.7|66303.5|66283.5|66322.4|66302.4|66298.1|66283|495
1654232700000|2022-06-03 05:05:00|66303.6|66283.6|66329.3|66309.3|66332.9|66312.9|66291.2|66277|493
1654233000000|2022-06-03 05:10:00|66329.1|66309.1|66314|66294|66352.1|66332.1|66313.8|66293.9|589
1654233300000|2022-06-03 05:15:00|66310.7|66290.7|66289.1|66279.1|66311.1|66291.1|66286.9|66271.5|598
1654233600000|2022-06-03 05:20:00|66289.2|66279.2|66294.8|66284.8|66308|66290.9|66288.9|66273.7|503
1654233900000|2022-06-03 05:25:00|66294.7|66284.7|66267.1|66247.1|66301|66286|66259.2|66242.3|671
1654234200000|2022-06-03 05:30:00|66267.2|66247.2|66263.1|66243.1|66274|66255.7|66251.2|66234.1|634
1654234500000|2022-06-03 05:35:00|66263.7|66243.7|66311.6|66291.6|66311.7|66291.7|66263.3|66243.3|672
1654234800000|2022-06-03 05:40:00|66310.5|66290.5|66327.9|66307.9|66331.9|66313.9|66305.5|66289.4|653
1654235100000|2022-06-03 05:45:00|66321.7|66311.7|66314.1|66294.1|66328.6|66314.1|66309.8|66289.8|574
1654235400000|2022-06-03 05:50:00|66314.2|66294.2|66255.6|66235.6|66314.2|66297.9|66254.4|66234.4|694
1654235700000|2022-06-03 05:55:00|66255.9|66235.9|66240.4|66220.4|66260.5|66240.5|66228.8|66208.8|624
1654236000000|2022-06-03 06:00:00|66240.5|66220.5|66336.7|66316.7|66337|66317|66238.9|66218.9|829
1654236300000|2022-06-03 06:05:00|66337.1|66317.1|66336.1|66316.1|66351.9|66336.1|66314.9|66294.9|809
1654236600000|2022-06-03 06:10:00|66336.6|66316.6|66366|66346|66378.5|66358.5|66331.3|66314.7|766
1654236900000|2022-06-03 06:15:00|66366.2|66346.2|66368.1|66348.1|66379.4|66359.4|66341.2|66313.8|708
1654237200000|2022-06-03 06:20:00|66368.5|66348.5|66366.1|66346.1|66375.4|66355.4|66355.7|66335.7|487
1654237500000|2022-06-03 06:25:00|66366|66346|66368.3|66348.3|66371.8|66351.8|66356.1|66336.1|600
1654237800000|2022-06-03 06:30:00|66368.8|66348.8|66341.2|66321.2|66368.8|66348.8|66331|66311|686
1654238100000|2022-06-03 06:35:00|66341.9|66321.9|66333.6|66313.6|66345.7|66325.7|66328.4|66311.9|615
1654238400000|2022-06-03 06:40:00|66333.7|66313.7|66337|66317|66352|66332|66326.8|66311.8|631
1654238700000|2022-06-03 06:45:00|66331.1|66321.1|66313.1|66293.1|66342.8|66322.8|66312.5|66292.5|716
1654239000000|2022-06-03 06:50:00|66313.9|66293.9|66336.1|66316.1|66340.3|66320.3|66300.6|66285.3|688
1654239300000|2022-06-03 06:55:00|66336.8|66316.8|66328.8|66308.8|66336.8|66316.8|66309.7|66293.6|660
1654239600000|2022-06-03 07:00:00|66330.8|66310.8|66364.9|66354.9|66372.8|66356.6|66327.2|66307.2|728
1654239900000|2022-06-03 07:05:00|66364.3|66354.3|66355.5|66335.5|66370.7|66354.3|66349.9|66333.3|629
1654240200000|2022-06-03 07:10:00|66355.3|66335.3|66335.1|66315.1|66357.2|66337.2|66333.8|66313.8|475
1654240500000|2022-06-03 07:15:00|66334.8|66314.8|66344.5|66324.5|66348.5|66328.5|66330.8|66313.7|519
1654240800000|2022-06-03 07:20:00|66344.6|66324.6|66355.3|66335.3|66356.2|66336.2|66337.5|66321.9|625
1654241100000|2022-06-03 07:25:00|66355.1|66335.1|66342.2|66322.2|66356.9|66341.2|66332.8|66317.5|482
1654241400000|2022-06-03 07:30:00|66341.9|66321.9|66306.1|66286.1|66344|66324|66298|66278|573
1654241700000|2022-06-03 07:35:00|66306.2|66286.2|66309.6|66299.6|66320.8|66300.8|66298.8|66278.8|633
1654242000000|2022-06-03 07:40:00|66314.5|66294.5|66310.6|66290.6|66334.4|66318|66296.2|66276.2|741
1654242300000|2022-06-03 07:45:00|66310.5|66290.5|66332.1|66312.1|66332.3|66312.3|66310.3|66290.3|585
1654242600000|2022-06-03 07:50:00|66332|66312|66338.9|66318.9|66340|66323.9|66323.8|66303.8|580
1654242900000|2022-06-03 07:55:00|66339|66319|66347.2|66327.2|66348.1|66332.1|66329.9|66309.9|495
1654243200000|2022-06-03 08:00:00|66347.7|66327.7|66345.5|66325.5|66369.1|66351.6|66341.6|66325.5|692
1654243500000|2022-06-03 08:05:00|66346|66326|66345.9|66325.9|66347.1|66327.1|66331|66311|739
1654243800000|2022-06-03 08:10:00|66345.5|66325.5|66335.9|66315.9|66345.7|66325.7|66323.6|66303.6|646
1654244100000|2022-06-03 08:15:00|66335.8|66315.8|66333.5|66313.5|66339.1|66319.1|66325.4|66305.4|589
1654244400000|2022-06-03 08:20:00|66334|66314|66323.4|66303.4|66337.3|66317.7|66321|66301|709
1654244700000|2022-06-03 08:25:00|66323.7|66303.7|66323.9|66303.9|66332.9|66316.9|66315|66295|549
1654245000000|2022-06-03 08:30:00|66323.6|66303.6|66322.6|66312.6|66331.2|66316.2|66312.6|66293.3|534
1654245300000|2022-06-03 08:35:00|66322.7|66312.7|66323.3|66313.3|66347.5|66328.3|66321.3|66306.6|548
1654245600000|2022-06-03 08:40:00|66322.9|66312.9|66318.4|66308.4|66333.9|66317.6|66314.3|66295.9|595
1654245900000|2022-06-03 08:45:00|66318.3|66308.3|66343.3|66323.3|66345.1|66329|66318.1|66304.7|560
1654246200000|2022-06-03 08:50:00|66344.3|66324.3|66346.7|66326.7|66355.5|66340.1|66341.7|66324.3|567
1654246500000|2022-06-03 08:55:00|66346.8|66326.8|66341.8|66331.8|66347.1|66332.3|66333.5|66316.8|563
1654246800000|2022-06-03 09:00:00|66347.4|66337.4|66354.1|66344.1|66356.9|66345.4|66346.3|66331.3|504
1654247100000|2022-06-03 09:05:00|66354|66344|66344.8|66324.8|66358.8|66344.3|66338.9|66324|470
1654247400000|2022-06-03 09:10:00|66339|66329|66328|66318|66344.1|66329.1|66326.7|66311.5|354
1654247700000|2022-06-03 09:15:00|66328.1|66318.1|66355.4|66335.4|66356.9|66341.1|66325.1|66310.2|528
1654248000000|2022-06-03 09:20:00|66354.5|66334.5|66349.5|66339.5|66364.2|66347.6|66345.8|66328.9|478
1654248300000|2022-06-03 09:25:00|66349.4|66339.4|66347.1|66327.1|66356.3|66341.4|66336.3|66319.9|477
1654248600000|2022-06-03 09:30:00|66347.2|66327.2|66348.3|66328.3|66353.4|66336.7|66339.6|66324.6|465
1654248900000|2022-06-03 09:35:00|66348.6|66328.6|66345.2|66325.2|66349.5|66332.1|66325.6|66310.6|521
1654249200000|2022-06-03 09:40:00|66345.3|66325.3|66334.3|66324.3|66346.6|66329.1|66329|66313.6|466
1654249500000|2022-06-03 09:45:00|66334.7|66324.7|66337.4|66317.4|66358.2|66343|66332.9|66315.5|542
1654249800000|2022-06-03 09:50:00|66336.9|66316.9|66321.3|66311.3|66338.6|66318.6|66319.4|66299.4|441
1654250100000|2022-06-03 09:55:00|66321.5|66311.5|66310.4|66290.4|66330|66314.5|66308.9|66288.9|255
1654250400000|2022-06-03 10:00:00|66310.5|66290.5|66326.4|66306.4|66328.4|66308.4|66309.7|66289.7|396
1654250700000|2022-06-03 10:05:00|66326.3|66306.3|66345.8|66325.8|66347.1|66327.1|66325.7|66305.7|431
1654251000000|2022-06-03 10:10:00|66345.6|66325.6|66352.4|66332.4|66355.1|66337.4|66338.6|66324.5|291
1654251300000|2022-06-03 10:15:00|66352.1|66332.1|66346.3|66336.3|66362.9|66347.7|66344.4|66329.8|418
1654251600000|2022-06-03 10:20:00|66346|66336|66353.4|66333.4|66356.5|66341.7|66337.5|66321.9|430
1654251900000|2022-06-03 10:25:00|66353.3|66333.3|66353.6|66333.6|66361.8|66346.5|66348.1|66332.8|435
1654252200000|2022-06-03 10:30:00|66353.5|66333.5|66346.5|66336.5|66358.4|66342.9|66345.4|66330.5|308
1654252500000|2022-06-03 10:35:00|66345.6|66335.6|66365.8|66345.8|66367.5|66352.2|66345.6|66330.6|334
1654252800000|2022-06-03 10:40:00|66366.1|66346.1|66380.1|66360.1|66387.7|66372.7|66361|66345.7|566
1654253100000|2022-06-03 10:45:00|66380.2|66360.2|66382.2|66362.2|66385.8|66371.5|66368.8|66353.3|521
1654253400000|2022-06-03 10:50:00|66382.1|66362.1|66373.3|66353.3|66382.1|66365.6|66360.2|66345.9|642
1654253700000|2022-06-03 10:55:00|66373.1|66353.1|66373.6|66363.6|66383.8|66369.2|66366.9|66351.4|602
1654254000000|2022-06-03 11:00:00|66372.9|66362.9|66378.9|66358.9|66385.8|66370.8|66366.5|66351.6|667
1654254300000|2022-06-03 11:05:00|66378.8|66358.8|66381.2|66361.2|66383.4|66368.4|66370.3|66355.3|551
1654254600000|2022-06-03 11:10:00|66381|66361|66393.8|66373.8|66397.9|66383.7|66377.2|66360.6|574
1654254900000|2022-06-03 11:15:00|66393.9|66373.9|66404.4|66384.4|66409.2|66394.4|66384.1|66368.5|577
1654255200000|2022-06-03 11:20:00|66404.3|66384.3|66396.6|66376.6|66407.5|66392.4|66392.6|66376.4|463
1654255500000|2022-06-03 11:25:00|66396.5|66376.5|66379.4|66369.4|66397.5|66383.1|66376.2|66360.8|669
1654255800000|2022-06-03 11:30:00|66379.1|66369.1|66370.5|66360.5|66387.4|66372.8|66361.6|66344|700
1654256100000|2022-06-03 11:35:00|66370.4|66360.4|66387.9|66367.9|66391.8|66376.8|66370.4|66354.7|562
1654256400000|2022-06-03 11:40:00|66388.1|66368.1|66404.5|66394.5|66409.7|66397.9|66382.6|66367.5|599
1654256700000|2022-06-03 11:45:00|66404.6|66394.6|66439.8|66419.8|66443.6|66424|66404.1|66389.1|659
1654257000000|2022-06-03 11:50:00|66439.1|66419.1|66423|66403|66440.4|66425.4|66417.2|66401|606
1654257300000|2022-06-03 11:55:00|66422.8|66402.8|66414.6|66394.6|66425.8|66410.3|66407.4|66392.9|648
1654257600000|2022-06-03 12:00:00|66415.1|66395.1|66440|66420|66442.7|66422.7|66397.1|66382.2|727
1654257900000|2022-06-03 12:05:00|66440.1|66420.1|66427.4|66407.4|66443|66427.9|66418.9|66403.2|508
1654258200000|2022-06-03 12:10:00|66427.5|66407.5|66406.5|66386.5|66428.3|66408.3|66401.4|66385.6|634
1654258500000|2022-06-03 12:15:00|66406.7|66386.7|66412.8|66392.8|66423.2|66405.4|66405.9|66385.9|702
1654258800000|2022-06-03 12:20:00|66412.9|66392.9|66403.3|66383.3|66413.2|66393.2|66391.2|66371.2|676
1654259100000|2022-06-03 12:25:00|66403.4|66383.4|66445.6|66399.4|66453.3|66423.1|66387.6|66367.6|838
1654259400000|2022-06-03 12:30:00|66445.3|66398.8|66420.7|66400.7|66467.1|66432.9|66399.7|66369.6|946
1654259700000|2022-06-03 12:35:00|66421.1|66401.1|66492.4|66472.4|66498.4|66480.1|66419.5|66399.5|1018
1654260000000|2022-06-03 12:40:00|66492.2|66472.2|66549.3|66529.3|66570.8|66550.8|66487|66471|972
1654260300000|2022-06-03 12:45:00|66550|66530|66507.5|66487.5|66550|66530|66477.3|66457.3|1095
1654260600000|2022-06-03 12:50:00|66506.9|66486.9|66495.2|66475.2|66531.9|66511.9|66492.4|66472.4|1029
1654260900000|2022-06-03 12:55:00|66494.9|66474.9|66503.4|66483.4|66534.9|66514.9|66491.1|66471.1|934
1654261200000|2022-06-03 13:00:00|66503.5|66483.5|66471.6|66451.6|66511.3|66491.3|66463.3|66443.3|965
1654261500000|2022-06-03 13:05:00|66472.7|66452.7|66445.3|66425.3|66476.8|66456.8|66445.3|66425.3|886
1654261800000|2022-06-03 13:10:00|66444.6|66424.6|66473.5|66453.5|66477.1|66462.1|66444.6|66424.6|766
1654262100000|2022-06-03 13:15:00|66473.7|66453.7|66485.6|66465.6|66486.4|66466.4|66467.5|66447.5|730
1654262400000|2022-06-03 13:20:00|66485.4|66465.4|66482.8|66462.8|66498.5|66480.6|66479.8|66459.8|714
1654262700000|2022-06-03 13:25:00|66482.7|66462.7|66471|66451|66485.4|66465.4|66454.1|66434.1|848
1654263000000|2022-06-03 13:30:00|66470|66450|66451.8|66431.8|66478.5|66460.7|66443.2|66423.2|904
1654263300000|2022-06-03 13:35:00|66451.3|66431.3|66491.4|66471.4|66491.7|66471.7|66445.4|66425.4|991
1654263600000|2022-06-03 13:40:00|66491.1|66471.1|66495.2|66475.2|66506.8|66486.8|66474.2|66454.3|974
1654263900000|2022-06-03 13:45:00|66495.4|66475.4|66459.5|66439.5|66506|66486|66448.9|66428.9|974
1654264200000|2022-06-03 13:50:00|66458.7|66438.7|66433.9|66413.9|66468.9|66448.9|66430.9|66410.9|911
1654264500000|2022-06-03 13:55:00|66433.8|66413.8|66450.9|66430.9|66454.5|66434.5|66429.5|66409.5|820
1654264800000|2022-06-03 14:00:00|66451.8|66431.8|66438.9|66418.9|66462.5|66438.7|66433.6|66413.6|990
1654265100000|2022-06-03 14:05:00|66437.8|66417.8|66438.7|66418.7|66454.3|66434.3|66429.9|66409.9|910
1654265400000|2022-06-03 14:10:00|66438.9|66418.9|66458.2|66438.2|66471.5|66451.5|66436.1|66418.9|915
1654265700000|2022-06-03 14:15:00|66458.9|66438.9|66453.9|66433.9|66461.6|66442.2|66442.7|66425.5|937
1654266000000|2022-06-03 14:20:00|66454.2|66434.2|66460.3|66440.3|66500|66480|66454.2|66434.2|924
1654266300000|2022-06-03 14:25:00|66461|66441|66454.9|66434.9|66467.3|66447.3|66453|66433|842
1654266600000|2022-06-03 14:30:00|66455|66435|66453.4|66433.4|66468.4|66448.4|66448.1|66428.1|903
1654266900000|2022-06-03 14:35:00|66453.2|66433.2|66465.4|66445.4|66468.8|66450|66452.2|66432.2|794
1654267200000|2022-06-03 14:40:00|66465.3|66445.3|66459.2|66439.2|66468.3|66452.3|66455.6|66435.6|879
1654267500000|2022-06-03 14:45:00|66459.3|66439.3|66456.4|66436.4|66460.5|66440.5|66445.6|66425.6|837
1654267800000|2022-06-03 14:50:00|66456.5|66436.5|66463.2|66443.2|66479.6|66459.6|66454|66434|849
1654268100000|2022-06-03 14:55:00|66463.4|66443.4|66480.7|66460.7|66482.7|66462.7|66461.2|66443.1|805
1654268400000|2022-06-03 15:00:00|66481.3|66461.3|66498.4|66478.4|66502.1|66484.4|66481.3|66461.3|649
1654268700000|2022-06-03 15:05:00|66498.3|66478.3|66494.4|66474.4|66499.7|66483.1|66491.8|66471.8|475
1654269000000|2022-06-03 15:10:00|66494.3|66474.3|66496.6|66476.6|66500.9|66480.9|66492|66472|504
1654269300000|2022-06-03 15:15:00|66496.9|66476.9|66488.6|66468.6|66500.3|66480.3|66482.1|66462.1|736
1654269600000|2022-06-03 15:20:00|66488.9|66468.9|66520.7|66500.7|66522.3|66505.9|66484|66468|519
1654269900000|2022-06-03 15:25:00|66520.6|66500.6|66548.4|66528.4|66549.1|66530.1|66517.2|66497.2|433
1654270200000|2022-06-03 15:30:00|66547.4|66527.4|66533.6|66523.6|66551.7|66531.7|66527.2|66507.2|544
1654270500000|2022-06-03 15:35:00|66537.9|66517.9|66529.8|66509.8|66543.3|66528.1|66520.6|66505.1|659
1654270800000|2022-06-03 15:40:00|66529.9|66509.9|66545.3|66525.3|66547.2|66531.1|66518.6|66503.8|616
1654271100000|2022-06-03 15:45:00|66544.9|66524.9|66564.9|66544.9|66566.2|66547.6|66535|66519.1|717
1654271400000|2022-06-03 15:50:00|66565|66545|66595.8|66575.8|66597.4|66582.6|66562.1|66542.1|771
1654271700000|2022-06-03 15:55:00|66595.4|66575.4|66585|66565|66601.2|66581.2|66575.9|66555.9|842
1654272000000|2022-06-03 16:00:00|66584.6|66564.6|66572.9|66552.9|66586.9|66567.8|66572.1|66552.1|505
1654272300000|2022-06-03 16:05:00|66572.6|66552.6|66567|66547|66574.1|66555.7|66557.8|66537.8|531
1654272600000|2022-06-03 16:10:00|66566.9|66546.9|66555.5|66535.5|66573.4|66553.4|66547.3|66535.5|453
1654272900000|2022-06-03 16:15:00|66555.7|66535.7|66576.4|66556.4|66579|66559|66549.7|66529.7|501
1654273200000|2022-06-03 16:20:00|66576.3|66556.3|66550.4|66530.4|66576.8|66556.8|66543.6|66523.6|521
1654273500000|2022-06-03 16:25:00|66550.5|66530.5|66527.8|66507.8|66556.6|66536.6|66514.7|66494.7|629
1654273800000|2022-06-03 16:30:00|66528.6|66508.6|66525.1|66505.1|66529.6|66511.2|66520.8|66502.6|401
1654274100000|2022-06-03 16:35:00|66525.3|66505.3|66518.2|66498.2|66526.3|66506.3|66513.5|66494.5|430
1654274400000|2022-06-03 16:40:00|66518|66498|66530.5|66510.5|66546.7|66530.8|66513.1|66497.4|638
1654274700000|2022-06-03 16:45:00|66528.7|66508.7|66515.1|66495.1|66531.2|66514.7|66509.7|66491.4|631
1654275000000|2022-06-03 16:50:00|66515|66495|66519.4|66499.4|66535.9|66515.9|66514|66494.9|534
1654275300000|2022-06-03 16:55:00|66517.2|66497.2|66502.4|66482.4|66517.2|66497.2|66498.8|66478.8|574
1654275600000|2022-06-03 17:00:00|66498|66488|66496.5|66476.5|66507.4|66492.6|66495.9|66475.9|423
1654275900000|2022-06-03 17:05:00|66496.4|66476.4|66506.3|66486.3|66521.1|66501.1|66493.6|66475.6|494
1654276200000|2022-06-03 17:10:00|66506|66486|66509.6|66489.6|66512.1|66493.7|66503.4|66484.1|516
1654276500000|2022-06-03 17:15:00|66509.7|66489.7|66533.2|66513.2|66533.3|66513.3|66503.6|66485.4|556
1654276800000|2022-06-03 17:20:00|66534.3|66514.3|66527.7|66507.7|66536|66518.9|66523.1|66505.2|392
1654277100000|2022-06-03 17:25:00|66527.2|66507.2|66515.5|66495.5|66529.2|66509.2|66501.2|66481.2|671
1654277400000|2022-06-03 17:30:00|66515.6|66495.6|66528|66508|66537.8|66517.8|66515.6|66495.6|639
1654277700000|2022-06-03 17:35:00|66527.9|66507.9|66535.7|66515.7|66546.3|66526.3|66527.9|66507.9|606
1654278000000|2022-06-03 17:40:00|66535.8|66515.8|66542.2|66522.2|66545.9|66530.2|66534.6|66514.7|577
1654278300000|2022-06-03 17:45:00|66542.4|66522.4|66546.4|66526.4|66549|66529|66540.2|66520.2|492
1654278600000|2022-06-03 17:50:00|66546.9|66526.9|66527.9|66507.9|66548.4|66533.5|66526.1|66506.1|461
1654278900000|2022-06-03 17:55:00|66528|66508|66531.9|66511.9|66540.7|66520.7|66514.1|66494.8|625
1654279200000|2022-06-03 18:00:00|66533.1|66513.1|66578.4|66558.4|66580.4|66560.4|66531.5|66511.5|700
1654279500000|2022-06-03 18:05:00|66578.3|66558.3|66605.6|66585.6|66607.3|66587.3|66578|66558|547
1654279800000|2022-06-03 18:10:00|66605.5|66585.5|66591.8|66571.8|66605.7|66585.7|66591.8|66571.8|461
1654280100000|2022-06-03 18:15:00|66591.9|66571.9|66563.1|66543.1|66595|66575|66561.1|66542.7|525
1654280400000|2022-06-03 18:20:00|66562.4|66542.4|66565|66545|66568.5|66548.5|66560.4|66540.4|457
1654280700000|2022-06-03 18:25:00|66565.1|66545.1|66560.7|66540.7|66567.5|66547.5|66551.7|66533.5|601
1654281000000|2022-06-03 18:30:00|66560.4|66540.4|66571.3|66551.3|66574.5|66554.5|66560.2|66540.2|565
1654281300000|2022-06-03 18:35:00|66571.4|66551.4|66560.8|66540.8|66575.1|66555.1|66558.8|66538.8|497
1654281600000|2022-06-03 18:40:00|66560.7|66540.7|66566.2|66546.2|66568.9|66548.9|66560.2|66540.2|467
1654281900000|2022-06-03 18:45:00|66566.3|66546.3|66567.6|66547.6|66577.5|66557.5|66564.4|66544.4|538
1654282200000|2022-06-03 18:50:00|66567.5|66547.5|66562.8|66542.8|66569.2|66549.2|66562.2|66542.2|393
1654282500000|2022-06-03 18:55:00|66564.2|66544.2|66551.8|66531.8|66564.9|66547.9|66550.2|66530.2|553
1654282800000|2022-06-03 19:00:00|66552.3|66532.3|66548.1|66528.1|66561.1|66541.1|66547.1|66527.1|474
1654283100000|2022-06-03 19:05:00|66548.6|66528.6|66580.4|66560.4|66589.9|66574.9|66546.9|66526.9|575
1654283400000|2022-06-03 19:10:00|66580.6|66560.6|66586.8|66566.8|66590|66570|66574.5|66554.5|483
1654283700000|2022-06-03 19:15:00|66586.9|66566.9|66585.5|66565.5|66587.8|66570.1|66578.8|66558.8|469
1654284000000|2022-06-03 19:20:00|66585.4|66565.4|66603.1|66583.1|66603.8|66587|66581.6|66561.6|502
1654284300000|2022-06-03 19:25:00|66598|66588|66588.1|66568.1|66602.4|66588.3|66587|66567|431
1654284600000|2022-06-03 19:30:00|66588.2|66568.2|66594.6|66574.6|66595.1|66575.1|66585.4|66565.4|378
1654284900000|2022-06-03 19:35:00|66594.8|66574.8|66592.9|66572.9|66595.5|66575.5|66589.3|66569.3|444
1654285200000|2022-06-03 19:40:00|66591.5|66571.5|66574.5|66554.5|66592.4|66572.4|66568.6|66553.2|419
1654285500000|2022-06-03 19:45:00|66574.2|66554.2|66578.3|66558.3|66582.9|66563.4|66570.7|66554.1|284
1654285800000|2022-06-03 19:50:00|66578.2|66558.2|66570.5|66550.5|66586.5|66566.5|66565.1|66549.6|321
1654286100000|2022-06-03 19:55:00|66571.9|66551.9|66563.9|66543.9|66579.8|66559.8|66560.3|66540.3|705
1654286400000|2022-06-03 20:00:00|66564.5|66544.5|66565.4|66545.4|66569.9|66552.3|66562.3|66544.5|351
1654286700000|2022-06-03 20:05:00|66565.5|66545.5|66567|66547|66571.5|66551.5|66543.5|66523.5|270
1654287000000|2022-06-03 20:10:00|66567.1|66547.1|66597.9|66577.9|66602.8|66582.8|66566.6|66546.6|315
1654287300000|2022-06-03 20:15:00|66597.8|66577.8|66600.4|66580.4|66603.9|66583.9|66587.9|66567.9|462
1654287600000|2022-06-03 20:20:00|66600.3|66580.3|66599.4|66579.4|66601.3|66581.3|66596.5|66576.5|345
1654287900000|2022-06-03 20:25:00|66599.5|66579.5|66598.5|66578.5|66601.4|66581.4|66597.4|66577.4|328
1654288200000|2022-06-03 20:30:00|66598.7|66578.7|66598.3|66578.3|66600.5|66580.5|66595.6|66575.6|227
1654288500000|2022-06-03 20:35:00|66598|66578|66588.2|66553|66617.8|66579.3|66559.8|66510.6|683
1654288800000|2022-06-03 20:40:00|66587.5|66553.7|66598.3|66578.3|66620.5|66579.2|66584|66546.7|611
1654289100000|2022-06-03 20:45:00|66603.4|66572.8|66583.5|66563.5|66614.4|66578.6|66581.8|66549.7|635
1654289400000|2022-06-03 20:50:00|66582.7|66562.7|66585.7|66565.7|66586.4|66566.4|66579.1|66559.1|721
1654289700000|2022-06-03 20:55:00|66584.5|66564.5|66599.7|66511.5|66618.1|66573.2|66582.7|66499.1|580
1654459200000|2022-06-05 20:00:00|66575.2|66454.2|66575.2|66454.2|66575.2|66454.2|66575.2|66454.2|1
1654459800000|2022-06-05 20:10:00|66454.3|66328.3|66454.3|66328.3|66454.3|66328.3|66454.3|66328.3|1
1654462800000|2022-06-05 21:00:00|66406.7|66280.7|66511.9|66392.9|66517.4|66393.4|66406.7|66280.7|90
1654463100000|2022-06-05 21:05:00|66418.8|66299.8|66511.8|66392.8|66514.8|66395.8|66418.8|66299.8|17
1654463400000|2022-06-05 21:10:00|66510.9|66391.9|66515|66396|66515.3|66396.3|66510.2|66391.2|14
1654463700000|2022-06-05 21:15:00|66513.1|66394.1|66512.9|66393.9|66515|66396|66510.6|66391.6|23
1654464000000|2022-06-05 21:20:00|66544.6|66425.6|66522.6|66403.6|66544.6|66425.6|66509.5|66390.5|56
1654464300000|2022-06-05 21:25:00|66524.4|66405.4|66533|66414|66547.1|66428.1|66508.8|66389.8|105
1654464600000|2022-06-05 21:30:00|66524.1|66405.1|66546.5|66427.5|66552.7|66433.7|66438.7|66319.7|108
1654464900000|2022-06-05 21:35:00|66521.3|66402.3|66546.6|66427.6|66548.8|66429.8|66465.5|66346.5|67
1654465200000|2022-06-05 21:40:00|66538.2|66419.2|66546.1|66427.1|66548.2|66429.2|66483.7|66364.7|64
1654465500000|2022-06-05 21:45:00|66495.9|66376.9|66521.9|66402.9|66547.5|66428.5|66495.9|66376.9|131
1654465800000|2022-06-05 21:50:00|66527.4|66408.4|66537.8|66418.8|66546.4|66427.4|66507|66388|118
1654466100000|2022-06-05 21:55:00|66536.8|66417.8|66543.2|66424.2|66547.7|66428.7|66438.7|66319.7|91
1654466400000|2022-06-05 22:00:00|66520.5|66401.5|66538|66419|66548.5|66429.5|66495.1|66376.1|332
1654466700000|2022-06-05 22:05:00|66548.2|66429.2|66539.6|66420.6|66549.2|66430.2|66520.2|66401.2|224
1654467000000|2022-06-05 22:10:00|66542.5|66423.5|66544.9|66425.9|66551.5|66432.5|66517.9|66398.9|270
1654467300000|2022-06-05 22:15:00|66544.2|66425.2|66548.6|66429.6|66549.1|66430.1|66525.4|66406.4|175
1654467600000|2022-06-05 22:20:00|66548.7|66429.7|66533.5|66414.5|66548.7|66429.7|66521.3|66402.3|186
1654467900000|2022-06-05 22:25:00|66536.8|66417.8|66548|66429|66548.4|66429.4|66523.8|66404.8|164
1654468200000|2022-06-05 22:30:00|66545.5|66426.5|66534.2|66415.2|66548.4|66429.4|66527.1|66408.1|166
1654468500000|2022-06-05 22:35:00|66537.1|66418.1|66529.6|66410.6|66550.1|66431.1|66527|66408|155
1654468800000|2022-06-05 22:40:00|66539|66420|66491.1|66372.1|66548.3|66429.3|66458.3|66339.3|438
1654469100000|2022-06-05 22:45:00|66490.7|66371.7|66480.3|66386.1|66500.1|66398|66472.3|66364.3|284
1654469400000|2022-06-05 22:50:00|66481.5|66384|66478.1|66388.2|66497.3|66397.9|66464|66373|181
1654469700000|2022-06-05 22:55:00|66477.7|66387.8|66487.1|66389.1|66498.3|66393.6|66465.6|66372.9|93
1654470000000|2022-06-05 23:00:00|66486.5|66389.2|66509.4|66431.9|66520|66455.8|66470.7|66374.6|434
1654470300000|2022-06-05 23:05:00|66527.8|66408.8|66496.4|66446.8|66528.7|66453.7|66490.7|66403.1|214
1654470600000|2022-06-05 23:10:00|66498|66445.1|66502.6|66414.1|66522.5|66452.8|66490.3|66404.7|199
1654470900000|2022-06-05 23:15:00|66499.9|66416.5|66493.1|66417.8|66512.6|66434.9|66489.4|66404.2|167
1654471200000|2022-06-05 23:20:00|66489.9|66416.9|66497.1|66410.5|66500.5|66424|66488.3|66401.6|107
1654471500000|2022-06-05 23:25:00|66498.8|66410.6|66487.7|66413|66505.8|66417.8|66482.4|66379.7|205
1654471800000|2022-06-05 23:30:00|66486.3|66413.7|66492.7|66418|66495.9|66418|66465.1|66389.9|157
1654472100000|2022-06-05 23:35:00|66491.3|66417.1|66491.8|66403|66516.2|66431.6|66480.6|66374.6|360
1654472400000|2022-06-05 23:40:00|66492.3|66402.9|66486.6|66415.5|66502.7|66422.5|66482.8|66394.3|270
1654472700000|2022-06-05 23:45:00|66487.8|66416.5|66479.1|66430.5|66496.2|66432.8|66472.1|66393.5|256
1654473000000|2022-06-05 23:50:00|66486.9|66413.8|66480.6|66411.5|66491.3|66434.4|66472.6|66404.7|207
1654473300000|2022-06-05 23:55:00|66480.4|66410.8|66473.3|66417.4|66491|66425.9|66455.8|66368.6|259
1654473600000|2022-06-06 00:00:00|66474.5|66413.1|66457.4|66400.4|66495.7|66431.3|66455|66399.9|469
1654473900000|2022-06-06 00:05:00|66457.8|66399.9|66469.1|66427|66508.4|66444|66450.1|66399.8|608
1654474200000|2022-06-06 00:10:00|66469.9|66427.7|66482.2|66462.2|66492|66472|66455.1|66426.1|604
1654474500000|2022-06-06 00:15:00|66482.3|66462.3|66572.6|66530.3|66654.5|66557.3|66466.1|66446.1|647
1654474800000|2022-06-06 00:20:00|66570.9|66531.5|66501.6|66460.7|66575.5|66532.2|66487.3|66459.5|729
1654475100000|2022-06-06 00:25:00|66501.5|66460.9|66525.5|66505.5|66543.7|66522|66484.5|66453.9|781
1654475400000|2022-06-06 00:30:00|66524.5|66504.5|66527.7|66507.7|66539.1|66519.1|66497.7|66477.7|724
1654475700000|2022-06-06 00:35:00|66528.6|66508.6|66536.6|66516.6|66537.8|66517.8|66522.9|66502.9|384
1654476000000|2022-06-06 00:40:00|66536.7|66516.7|66547.8|66527.8|66563.3|66543.3|66535.7|66515.7|440
1654476300000|2022-06-06 00:45:00|66547.9|66527.9|66528.1|66508.1|66577.5|66557.5|66515.7|66494.9|714
1654476600000|2022-06-06 00:50:00|66528.2|66508.2|66533|66513|66533.7|66513.7|66518.1|66498.1|408
1654476900000|2022-06-06 00:55:00|66532.7|66512.7|66547.7|66527.7|66558.1|66538.1|66531.8|66511.8|854
1654477200000|2022-06-06 01:00:00|66547.9|66527.9|66532.4|66512.4|66557.6|66537.6|66510.7|66490.7|1011
1654477500000|2022-06-06 01:05:00|66531.7|66511.7|66527|66507|66558.2|66538.2|66524.5|66504.5|986
1654477800000|2022-06-06 01:10:00|66527.3|66507.3|66542.2|66522.2|66546.8|66526.8|66517.3|66497.3|933
1654478100000|2022-06-06 01:15:00|66543.4|66523.4|66471.3|66451.3|66543.8|66523.8|66468.5|66448.5|970
1654478400000|2022-06-06 01:20:00|66471.1|66451.1|66509.7|66489.7|66522.1|66494|66449.1|66429.1|963
1654478700000|2022-06-06 01:25:00|66510.7|66490.7|66486.3|66466.3|66531.5|66511.5|66482.7|66462.7|914
1654479000000|2022-06-06 01:30:00|66485.5|66465.5|66538.2|66518.2|66557.3|66537.3|66485.5|66465.5|1045
1654479300000|2022-06-06 01:35:00|66538.3|66518.3|66525.5|66505.5|66540.1|66520.1|66505.1|66485.1|945
1654479600000|2022-06-06 01:40:00|66525.2|66505.2|66591.5|66571.5|66596|66576|66518.2|66498.2|996
1654479900000|2022-06-06 01:45:00|66591.4|66571.4|66590.4|66570.4|66609.3|66589.3|66568.8|66533.6|1030
1654480200000|2022-06-06 01:50:00|66591.1|66571.1|66576|66556|66615.2|66595.2|66569.4|66554.1|829
1654480500000|2022-06-06 01:55:00|66576.2|66556.2|66596.7|66576.7|66610.4|66594.7|66572.9|66555|858
1654480800000|2022-06-06 02:00:00|66596.1|66576.1|66581.4|66561.4|66598.9|66583.7|66573.6|66558.3|735
1654481100000|2022-06-06 02:05:00|66581.3|66561.3|66575.6|66555.6|66584.3|66568.6|66551.9|66531.9|898
1654481400000|2022-06-06 02:10:00|66575.8|66555.8|66577.4|66567.4|66601.4|66585.9|66563.6|66550.2|702
1654481700000|2022-06-06 02:15:00|66577.5|66567.5|66582.7|66562.7|66583.5|66568.2|66564.4|66552.6|556
1654482000000|2022-06-06 02:20:00|66582.8|66562.8|66567.6|66547.6|66589.4|66572.9|66558.9|66544.7|814
1654482300000|2022-06-06 02:25:00|66569.5|66549.5|66571.2|66551.2|66587.7|66570.2|66560.9|66546|819
1654482600000|2022-06-06 02:30:00|66571.3|66551.3|66557.4|66537.4|66580.9|66564|66538.9|66503|664
1654482900000|2022-06-06 02:35:00|66557.5|66537.5|66553.2|66543.2|66566.5|66546.5|66537.4|66517.4|610
1654483200000|2022-06-06 02:40:00|66553.1|66543.1|66560.3|66540.3|66575.5|66559.6|66553.1|66533.5|698
1654483500000|2022-06-06 02:45:00|66560.4|66540.4|66564.3|66544.3|66568.7|66553.5|66545.1|66530|688
1654483800000|2022-06-06 02:50:00|66564.2|66544.2|66548.4|66538.4|66565.3|66549.8|66536.8|66521.8|788
1654484100000|2022-06-06 02:55:00|66548.6|66538.6|66557.1|66547.1|66565.6|66548|66534.5|66520.2|733
1654484400000|2022-06-06 03:00:00|66557.4|66547.4|66555.5|66535.5|66571.4|66555.7|66549|66534.3|628
1654484700000|2022-06-06 03:05:00|66550.3|66540.3|66559|66549|66559.7|66549.7|66546.2|66529.9|550
1654485000000|2022-06-06 03:10:00|66558.3|66548.3|66544.7|66534.7|66561.6|66549.7|66544.2|66532.3|525
1654485300000|2022-06-06 03:15:00|66544.6|66534.6|66552.2|66542.2|66557|66547|66542.4|66528.2|568
1654485600000|2022-06-06 03:20:00|66552.3|66542.3|66596|66576|66602.2|66588.1|66545|66534.3|642
1654485900000|2022-06-06 03:25:00|66596.6|66576.6|66605.1|66585.1|66622.5|66603.4|66581|66567.8|702
1654486200000|2022-06-06 03:30:00|66600.4|66590.4|66597.1|66577.1|66612.2|66596.1|66579.7|66562.7|669
1654486500000|2022-06-06 03:35:00|66592.2|66582.2|66610|66600|66611.2|66600.4|66585.2|66571.6|503
1654486800000|2022-06-06 03:40:00|66609.8|66599.8|66621.7|66611.7|66626.9|66611.9|66600.4|66590.4|582
1654487100000|2022-06-06 03:45:00|66621.9|66611.9|66630|66610|66653.6|66638.3|66614.5|66598.9|697
1654487400000|2022-06-06 03:50:00|66628.9|66608.9|66636.4|66616.4|66652.7|66642.7|66618.8|66604|699
1654487700000|2022-06-06 03:55:00|66634.2|66614.2|66612.3|66602.3|66639.1|66624|66606.7|66590.9|632
1654488000000|2022-06-06 04:00:00|66612.2|66602.2|66617.2|66597.2|66624.1|66609.7|66590.2|66576.9|620
1654488300000|2022-06-06 04:05:00|66617.1|66597.1|66617.1|66607.1|66634.6|66620.7|66611.9|66596.1|466
1654488600000|2022-06-06 04:10:00|66622.5|66602.5|66628|66608|66638.1|66622.6|66617.3|66601.9|508
1654488900000|2022-06-06 04:15:00|66623.2|66613.2|66598.1|66588.1|66629|66614.1|66595.9|66582.7|553
1654489200000|2022-06-06 04:20:00|66597.9|66587.9|66582.9|66572.9|66610.7|66594.9|66581.8|66567.3|576
1654489500000|2022-06-06 04:25:00|66583.1|66573.1|66587.3|66567.3|66604.4|66590.5|66582.5|66567.3|553
1654489800000|2022-06-06 04:30:00|66582.5|66572.5|66606.8|66596.8|66612.2|66597.3|66582.1|66571|461
1654490100000|2022-06-06 04:35:00|66606.9|66596.9|66619.4|66599.4|66626.4|66606.4|66606.9|66593.1|489
1654490400000|2022-06-06 04:40:00|66618.8|66598.8|66598.3|66578.3|66620.4|66603.1|66592.6|66576.8|455
1654490700000|2022-06-06 04:45:00|66598.2|66578.2|66591.9|66581.9|66598.5|66583.6|66581.1|66565.1|370
1654491000000|2022-06-06 04:50:00|66592|66582|66604.1|66584.1|66606.9|66589.5|66590.1|66573.1|416
1654491300000|2022-06-06 04:55:00|66601.1|66581.1|66590.2|66570.2|66601.2|66583|66583.8|66569.1|471
1654491600000|2022-06-06 05:00:00|66590.3|66570.3|66569.7|66549.7|66590.3|66571.7|66560.6|66541.7|659
1654491900000|2022-06-06 05:05:00|66569.8|66549.8|66571.7|66551.7|66575.6|66558.2|66555.2|66539.6|584
1654492200000|2022-06-06 05:10:00|66572.2|66552.2|66563.3|66543.3|66576.2|66559.3|66561.5|66541.5|547
1654492500000|2022-06-06 05:15:00|66558.5|66548.5|66569.5|66559.5|66575.3|66560.9|66556.5|66541.5|518
1654492800000|2022-06-06 05:20:00|66569.4|66559.4|66579.4|66569.4|66595|66580.4|66566.4|66553.5|632
1654493100000|2022-06-06 05:25:00|66579.5|66569.5|66582.3|66562.3|66594.1|66580.6|66572.8|66558.6|571
1654493400000|2022-06-06 05:30:00|66582|66562|66579.7|66569.7|66594.9|66580.4|66567|66552.4|750
1654493700000|2022-06-06 05:35:00|66583.5|66563.5|66570.1|66560.1|66587.6|66573.4|66567.5|66552.1|679
1654494000000|2022-06-06 05:40:00|66569.4|66559.4|66559.4|66549.4|66576|66561.3|66558.7|66545.2|591
1654494300000|2022-06-06 05:45:00|66559.5|66549.5|66580.3|66570.3|66584.5|66570.8|66552.3|66542.3|461
1654494600000|2022-06-06 05:50:00|66580.4|66570.4|66563.6|66553.6|66584.9|66570.5|66562.7|66544.2|567
1654494900000|2022-06-06 05:55:00|66563.7|66553.7|66550.1|66540.1|66572|66553.7|66539.6|66525.4|843
1654495200000|2022-06-06 06:00:00|66554.9|66534.9|66555.8|66535.8|66564.9|66547.3|66547.6|66532|728
1654495500000|2022-06-06 06:05:00|66556|66536|66567.7|66547.7|66584.6|66569.1|66550.5|66535.4|705
1654495800000|2022-06-06 06:10:00|66568.2|66548.2|66573.4|66553.4|66586.4|66571.1|66564.6|66548.2|796
1654496100000|2022-06-06 06:15:00|66573.8|66553.8|66575.6|66555.6|66595.1|66579.1|66565.4|66551.6|858
1654496400000|2022-06-06 06:20:00|66575.8|66555.8|66584.1|66574.1|66604|66588.6|66571.4|66555.4|771
1654496700000|2022-06-06 06:25:00|66583.6|66573.6|66592.9|66582.9|66603.8|66589.1|66581.5|66566.7|622
1654497000000|2022-06-06 06:30:00|66593|66583|66589.2|66579.2|66598.1|66584|66565.3|66551.1|567
1654497300000|2022-06-06 06:35:00|66589.4|66579.4|66575.2|66555.2|66605.5|66589.9|66569.8|66554.3|686
1654497600000|2022-06-06 06:40:00|66575.6|66555.6|66582.3|66562.3|66593.5|66576.2|66567.7|66553|740
1654497900000|2022-06-06 06:45:00|66583.1|66563.1|66592|66572|66599.2|66585|66574.1|66557.3|552
1654498200000|2022-06-06 06:50:00|66587.1|66577.1|66597.5|66577.5|66600.5|66585.4|66586|66569.8|531
1654498500000|2022-06-06 06:55:00|66597.6|66577.6|66584.4|66574.4|66599.4|66583.7|66577.7|66562.9|736
1654498800000|2022-06-06 07:00:00|66584.3|66574.3|66570.2|66560.2|66596.8|66582|66567.4|66554.6|727
1654499100000|2022-06-06 07:05:00|66570|66560|66575.4|66565.4|66590.8|66576.6|66567.1|66556.6|592
1654499400000|2022-06-06 07:10:00|66575.8|66565.8|66567.8|66557.8|66593.5|66583.5|66558.4|66548.4|703
1654499700000|2022-06-06 07:15:00|66567.9|66557.9|66558|66548|66568.2|66558.2|66554.9|66540.9|661
1654500000000|2022-06-06 07:20:00|66558.3|66548.3|66552|66542|66582.7|66567.5|66549.4|66536.1|756
1654500300000|2022-06-06 07:25:00|66552.1|66542.1|66570.3|66560.3|66576.3|66564.5|66552.1|66540.7|667
1654500600000|2022-06-06 07:30:00|66570.4|66560.4|66570.5|66560.5|66587.6|66577.6|66564.9|66554.3|677
1654500900000|2022-06-06 07:35:00|66570.6|66560.6|66568.6|66558.6|66583|66569.4|66560.2|66550.2|524
1654501200000|2022-06-06 07:40:00|66569|66559|66571.9|66561.9|66588.6|66574.4|66565.6|66551.2|543
1654501500000|2022-06-06 07:45:00|66571.5|66561.5|66549.7|66539.7|66577.4|66563.2|66543.1|66530.6|679
1654501800000|2022-06-06 07:50:00|66549.6|66539.6|66494.3|66474.3|66554.8|66544.8|66469.7|66449.7|948
1654502100000|2022-06-06 07:55:00|66494.4|66474.4|66493.7|66483.7|66514.1|66499.5|66477.2|66462.4|876
1654502400000|2022-06-06 08:00:00|66494.3|66484.3|66484.3|66464.3|66504|66490.7|66471.9|66456.4|883
1654502700000|2022-06-06 08:05:00|66484.4|66464.4|66492.8|66482.8|66500.1|66490.1|66470.7|66456.6|696
1654503000000|2022-06-06 08:10:00|66492.9|66482.9|66466.6|66456.6|66499.2|66485.9|66454|66438.6|780
1654503300000|2022-06-06 08:15:00|66466.5|66456.5|66485.6|66475.6|66494.5|66479.7|66462.8|66448.7|812
1654503600000|2022-06-06 08:20:00|66486.3|66476.3|66495.4|66485.4|66500.8|66487.1|66475.7|66461.4|666
1654503900000|2022-06-06 08:25:00|66495.5|66485.5|66497.5|66487.5|66514.7|66501.4|66494|66476.9|632
1654504200000|2022-06-06 08:30:00|66496.8|66486.8|66508.3|66488.3|66513.2|66498.7|66493.6|66478.5|687
1654504500000|2022-06-06 08:35:00|66507.9|66487.9|66496.8|66486.8|66517.4|66502.4|66496.7|66481.9|518
1654504800000|2022-06-06 08:40:00|66496.7|66486.7|66486.2|66466.2|66504.4|66488.4|66480.9|66466|494
1654505100000|2022-06-06 08:45:00|66486.1|66466.1|66474.2|66464.2|66489.5|66473.7|66471.7|66456.7|534
1654505400000|2022-06-06 08:50:00|66474.3|66464.3|66475.3|66465.3|66504.4|66490.9|66470.6|66455.9|619
1654505700000|2022-06-06 08:55:00|66475.2|66465.2|66471.9|66461.9|66491.9|66481.9|66455.1|66440.6|687
1654506000000|2022-06-06 09:00:00|66472|66462|66496|66476|66512.5|66497.5|66470.7|66460.7|667
1654506300000|2022-06-06 09:05:00|66495.9|66475.9|66493.4|66483.4|66512.4|66497.7|66483.8|66470.3|710
1654506600000|2022-06-06 09:10:00|66493.5|66483.5|66505.5|66485.5|66510.4|66495.9|66480.8|66466.3|606
1654506900000|2022-06-06 09:15:00|66505.4|66485.4|66514|66504|66520.2|66505|66489.6|66474.4|646
1654507200000|2022-06-06 09:20:00|66513.9|66503.9|66526.2|66516.2|66563.2|66532.3|66505.5|66495.3|656
1654507500000|2022-06-06 09:25:00|66526|66516|66508.3|66498.3|66526.4|66516.4|66500.4|66486.9|511
1654507800000|2022-06-06 09:30:00|66508.4|66498.4|66508.5|66498.5|66520.5|66510.5|66504.8|66491.3|630
1654508100000|2022-06-06 09:35:00|66508.7|66498.7|66503|66493|66510.7|66500.7|66494.1|66484.1|548
1654508400000|2022-06-06 09:40:00|66503.3|66493.3|66515.1|66505.1|66519.2|66509.2|66503.2|66493|474
1654508700000|2022-06-06 09:45:00|66515.3|66505.3|66500.5|66490.5|66516.5|66506.5|66499.6|66489.6|481
1654509000000|2022-06-06 09:50:00|66500.4|66490.4|66505.8|66495.8|66515.2|66505.2|66499.5|66488|442
1654509300000|2022-06-06 09:55:00|66505.5|66495.5|66447|66437|66506.7|66496.7|66447|66435.2|745
1654509600000|2022-06-06 10:00:00|66446.9|66436.9|66432.9|66422.9|66472.8|66452.8|66406.8|66386.8|754
1654509900000|2022-06-06 10:05:00|66432.8|66422.8|66434.3|66424.3|66441.4|66426.4|66431|66419|213
1654510200000|2022-06-06 10:10:00|66434.4|66424.4|66448.5|66438.5|66452.8|66438.5|66434.1|66424.1|277
1654510500000|2022-06-06 10:15:00|66448.4|66438.4|66439.7|66429.7|66455.8|66444.3|66433.9|66423.5|416
1654510800000|2022-06-06 10:20:00|66440|66430|66416.8|66406.8|66440|66430|66411.7|66401.7|570
1654511100000|2022-06-06 10:25:00|66416.9|66406.9|66405.1|66395.1|66421.8|66408.6|66401|66386.3|482
1654511400000|2022-06-06 10:30:00|66404.9|66394.9|66401.4|66391.4|66415.9|66401.8|66399.9|66389.3|614
1654511700000|2022-06-06 10:35:00|66401.5|66391.5|66421.5|66411.5|66431.4|66417.4|66400.8|66389.3|711
1654512000000|2022-06-06 10:40:00|66421.6|66411.6|66408.6|66398.6|66421.7|66411.7|66388.9|66375.1|534
1654512300000|2022-06-06 10:45:00|66409.9|66399.9|66402|66392|66423.2|66408.7|66399.1|66384.6|410
1654512600000|2022-06-06 10:50:00|66402.1|66392.1|66374.3|66364.3|66406.5|66392.1|66372.6|66362.4|512
1654512900000|2022-06-06 10:55:00|66374.2|66364.2|66397.5|66377.5|66409.7|66395.2|66366|66354.4|627
1654513200000|2022-06-06 11:00:00|66397.3|66377.3|66387.5|66377.5|66410.3|66394.6|66374.5|66358.3|694
1654513500000|2022-06-06 11:05:00|66387.4|66377.4|66397.5|66387.5|66398.1|66388.1|66386.3|66371.7|599
1654513800000|2022-06-06 11:10:00|66397.4|66387.4|66397.7|66387.7|66403.1|66392.8|66394.6|66382.9|478
1654514100000|2022-06-06 11:15:00|66397.6|66387.6|66395.5|66385.5|66404.1|66389.9|66388.2|66373.9|474
1654514400000|2022-06-06 11:20:00|66400.8|66380.8|66409.8|66399.8|66417.7|66403.4|66392|66379.4|627
1654514700000|2022-06-06 11:25:00|66409.9|66399.9|66402.7|66392.7|66427.8|66414.1|66400.7|66390.7|563
1654515000000|2022-06-06 11:30:00|66402.5|66392.5|66402.9|66392.9|66411.3|66399.7|66392.9|66380.6|563
1654515300000|2022-06-06 11:35:00|66402.8|66392.8|66394|66384|66410.5|66396.1|66392.1|66376.6|539
1654515600000|2022-06-06 11:40:00|66396|66386|66413.8|66403.8|66418.9|66404.9|66392.4|66379.9|449
1654515900000|2022-06-06 11:45:00|66413.5|66403.5|66411.9|66401.9|66418.7|66404.7|66401.6|66390.4|585
1654516200000|2022-06-06 11:50:00|66412|66402|66395.9|66385.9|66418.1|66405.3|66394.6|66380.8|604
1654516500000|2022-06-06 11:55:00|66395.4|66385.4|66391.5|66381.5|66398.7|66388.7|66384.8|66374.8|470
1654516800000|2022-06-06 12:00:00|66390.8|66380.8|66405.9|66395.9|66407.8|66397.8|66390|66378.2|543
1654517100000|2022-06-06 12:05:00|66406|66396|66397.8|66387.8|66411.6|66398.2|66397.8|66383.2|491
1654517400000|2022-06-06 12:10:00|66397.6|66387.6|66408.3|66398.3|66409.7|66399.7|66395.4|66385.4|433
1654517700000|2022-06-06 12:15:00|66408.4|66398.4|66418.2|66408.2|66422.5|66412.5|66406.8|66396.8|575
1654518000000|2022-06-06 12:20:00|66418.3|66408.3|66442.2|66432.2|66444.5|66434.5|66408.2|66398.2|698
1654518300000|2022-06-06 12:25:00|66442.7|66432.7|66443.6|66433.6|66444.8|66434.8|66423|66413|668
1654518600000|2022-06-06 12:30:00|66443.7|66433.7|66423.6|66413.6|66455.9|66443.9|66422|66407.8|724
1654518900000|2022-06-06 12:35:00|66423.5|66413.5|66435.3|66425.3|66440.8|66427.7|66423.3|66409.4|637
1654519200000|2022-06-06 12:40:00|66435.2|66425.2|66426.7|66416.7|66436.5|66426|66423|66413|611
1654519500000|2022-06-06 12:45:00|66427.1|66417.1|66418.9|66408.9|66428.9|66418.4|66417.5|66407.5|591
1654519800000|2022-06-06 12:50:00|66418.6|66408.6|66425.4|66415.4|66426.7|66416.7|66409.7|66399.7|531
1654520100000|2022-06-06 12:55:00|66426|66416|66400.6|66390.6|66427.9|66417.9|66400.4|66385.7|701
1654520400000|2022-06-06 13:00:00|66399.9|66389.9|66399.1|66389.1|66441.5|66427.2|66394.3|66384.3|711
1654520700000|2022-06-06 13:05:00|66399.6|66389.6|66408|66398|66416.6|66402.6|66399|66389|619
1654521000000|2022-06-06 13:10:00|66408.1|66398.1|66415.4|66405.4|66415.8|66405.8|66398.4|66388.4|660
1654521300000|2022-06-06 13:15:00|66415.8|66405.8|66428.5|66418.5|66431.3|66419.7|66407|66397|662
1654521600000|2022-06-06 13:20:00|66428.4|66418.4|66420.8|66410.8|66431.5|66421.5|66419|66409|535
1654521900000|2022-06-06 13:25:00|66420.9|66410.9|66433.9|66423.9|66438.2|66428.2|66420.8|66410.8|648
1654522200000|2022-06-06 13:30:00|66434.1|66424.1|66419.2|66409.2|66448.8|66435.9|66413.6|66400.7|882
1654522500000|2022-06-06 13:35:00|66419.3|66409.3|66430.2|66410.2|66438.1|66427.4|66406.1|66391|774
1654522800000|2022-06-06 13:40:00|66430.3|66410.3|66457.1|66437.1|66457.8|66444.3|66425.4|66410.3|864
1654523100000|2022-06-06 13:45:00|66457.2|66437.2|66448.8|66438.8|66464.8|66450.1|66445.9|66433.2|753
1654523400000|2022-06-06 13:50:00|66448.9|66438.9|66448.7|66438.7|66458.8|66447.6|66442.2|66432.2|813
1654523700000|2022-06-06 13:55:00|66449.1|66439.1|66471.6|66461.6|66516.5|66496.5|66449.1|66433.9|871
1654524000000|2022-06-06 14:00:00|66471.7|66461.7|66458.4|66448.4|66488.9|66472.9|66449.2|66433.4|885
1654524300000|2022-06-06 14:05:00|66458.5|66448.5|66475.5|66465.5|66481.7|66467.3|66447|66432.3|829
1654524600000|2022-06-06 14:10:00|66475.7|66465.7|66485.5|66465.5|66499.8|66482.3|66474|66458.5|819
1654524900000|2022-06-06 14:15:00|66485.4|66465.4|66498.8|66488.8|66515.8|66500.7|66481.8|66465|900
1654525200000|2022-06-06 14:20:00|66498.2|66488.2|66518.4|66508.4|66525.9|66512.6|66498|66484.8|932
1654525500000|2022-06-06 14:25:00|66518.5|66508.5|66516.5|66506.5|66522.9|66509.5|66496|66486|856
1654525800000|2022-06-06 14:30:00|66515.2|66505.2|66509.4|66499.4|66525|66510.7|66500.5|66488.2|897
1654526100000|2022-06-06 14:35:00|66509|66499|66517.6|66507.6|66534.1|66520.4|66505.5|66495.5|932
1654526400000|2022-06-06 14:40:00|66517.4|66507.4|66530.4|66510.4|66550.9|66540.3|66516.8|66501.2|890
1654526700000|2022-06-06 14:45:00|66530.5|66510.5|66520.6|66500.6|66537.3|66521.4|66509.1|66493.5|924
1654527000000|2022-06-06 14:50:00|66515.8|66505.8|66515.2|66505.2|66523.3|66508.4|66499.1|66484.7|913
1654527300000|2022-06-06 14:55:00|66515.3|66505.3|66509.1|66499.1|66526.4|66513.2|66499.2|66489.2|831
1654527600000|2022-06-06 15:00:00|66509.3|66499.3|66523.2|66503.2|66524.5|66508.7|66505.4|66492.2|755
1654527900000|2022-06-06 15:05:00|66523.7|66503.7|66527.5|66517.5|66527.8|66517.8|66512.9|66494.4|767
1654528200000|2022-06-06 15:10:00|66527.6|66517.6|66579|66569|66583.8|66569.3|66526.2|66514.6|917
1654528500000|2022-06-06 15:15:00|66578.6|66568.6|66588.5|66578.5|66602.6|66587.6|66571|66557.7|885
1654528800000|2022-06-06 15:20:00|66588.9|66578.9|66574.6|66554.6|66598.1|66585|66561.8|66546.6|943
1654529100000|2022-06-06 15:25:00|66575.8|66555.8|66587.5|66567.5|66590.7|66576.4|66554.8|66539.9|944
1654529400000|2022-06-06 15:30:00|66587.8|66567.8|66588.4|66578.4|66596.7|66582.4|66571.8|66557.6|890
1654529700000|2022-06-06 15:35:00|66588.2|66578.2|66567.2|66557.2|66595.3|66581.3|66560.9|66546.2|822
1654530000000|2022-06-06 15:40:00|66566.6|66556.6|66544.4|66534.4|66574.1|66560.6|66543|66531.6|807
1654530300000|2022-06-06 15:45:00|66543.9|66533.9|66549.4|66529.4|66549.4|66534.8|66530.7|66518.8|792
1654530600000|2022-06-06 15:50:00|66549.1|66529.1|66550|66540|66560.6|66550.6|66543.9|66529.1|725
1654530900000|2022-06-06 15:55:00|66549.8|66539.8|66545.7|66535.7|66558.3|66543.2|66543|66531.7|694
1654531200000|2022-06-06 16:00:00|66546.1|66536.1|66587.6|66567.6|66589.3|66574.7|66542|66532|648
1654531500000|2022-06-06 16:05:00|66587.5|66567.5|66579.7|66559.7|66587.9|66572.7|66567.3|66553.9|592
1654531800000|2022-06-06 16:10:00|66579.8|66559.8|66569.7|66559.7|66581.7|66566.9|66561.9|66548.2|703
1654532100000|2022-06-06 16:15:00|66568.3|66558.3|66544.7|66534.7|66576.2|66561.6|66544.6|66530.8|626
1654532400000|2022-06-06 16:20:00|66545.6|66535.6|66579.1|66559.1|66580.3|66564.7|66543.2|66528.4|596
1654532700000|2022-06-06 16:25:00|66579.2|66559.2|66581.5|66571.5|66585.6|66571.5|66559.7|66544.7|627
1654533000000|2022-06-06 16:30:00|66581.9|66571.9|66583.7|66573.7|66592.5|66578.5|66581|66565.6|558
1654533300000|2022-06-06 16:35:00|66583|66573|66569.2|66549.2|66590.3|66575.3|66564.1|66549.2|717
1654533600000|2022-06-06 16:40:00|66568.8|66548.8|66556.8|66546.8|66572.4|66557.5|66553.4|66539.7|561
1654533900000|2022-06-06 16:45:00|66557.1|66547.1|66549.4|66539.4|66562|66547.5|66546.6|66532.6|487
1654534200000|2022-06-06 16:50:00|66549.5|66539.5|66552.1|66542.1|66570.8|66556.7|66549.5|66534.6|542
1654534500000|2022-06-06 16:55:00|66552|66542|66551.7|66531.7|66562.8|66547.7|66545.6|66530.7|619
1654534800000|2022-06-06 17:00:00|66546.8|66536.8|66576.4|66566.4|66584.1|66569|66546.7|66533.9|679
1654535100000|2022-06-06 17:05:00|66576.9|66566.9|66576.6|66566.6|66585.9|66570.6|66575.6|66561.3|513
1654535400000|2022-06-06 17:10:00|66576.5|66566.5|66580.5|66570.5|66590.7|66577|66574.7|66560|532
1654535700000|2022-06-06 17:15:00|66581.3|66571.3|66582.4|66562.4|66586.3|66574.4|66573.6|66558.2|476
1654536000000|2022-06-06 17:20:00|66582.3|66562.3|66570.3|66550.3|66583.8|66570.4|66562.5|66550.3|446
1654536300000|2022-06-06 17:25:00|66570.2|66550.2|66565.8|66555.8|66572.2|66557.5|66562.1|66547.8|360
1654536600000|2022-06-06 17:30:00|66566.5|66556.5|66552.1|66542.1|66572.4|66557.8|66551.3|66537.1|401
1654536900000|2022-06-06 17:35:00|66552.3|66542.3|66542.4|66532.4|66559.1|66544.9|66536.8|66526|379
1654537200000|2022-06-06 17:40:00|66542.2|66532.2|66538.1|66528.1|66544.3|66534.3|66532.5|66522.5|508
1654537500000|2022-06-06 17:45:00|66538.2|66528.2|66542.9|66532.9|66548.6|66533.9|66534.7|66520.3|381
1654537800000|2022-06-06 17:50:00|66542.6|66532.6|66548|66538|66553|66538.2|66538.8|66526.2|359
1654538100000|2022-06-06 17:55:00|66548.1|66538.1|66567.4|66557.4|66572.8|66562|66544.1|66530.1|427
1654538400000|2022-06-06 18:00:00|66567.5|66557.5|66568.1|66558.1|66572.7|66559.2|66556.8|66542.2|431
1654538700000|2022-06-06 18:05:00|66568.2|66558.2|66569.7|66559.7|66574.7|66561|66562|66548.4|491
1654539000000|2022-06-06 18:10:00|66569.8|66559.8|66569|66559|66581.6|66566.8|66568.1|66553.2|456
1654539300000|2022-06-06 18:15:00|66568.9|66558.9|66567.4|66557.4|66576.9|66562.5|66566.9|66556|492
1654539600000|2022-06-06 18:20:00|66567.3|66557.3|66560.7|66550.7|66575.8|66565.6|66560|66550|575
1654539900000|2022-06-06 18:25:00|66560.8|66550.8|66573.5|66563.5|66582.4|66569|66560.1|66546.9|626
1654540200000|2022-06-06 18:30:00|66574.1|66564.1|66572.2|66562.2|66579.4|66566.6|66565.6|66552.9|503
1654540500000|2022-06-06 18:35:00|66572.1|66562.1|66577.1|66567.1|66581.2|66567.2|66570.8|66556.3|443
1654540800000|2022-06-06 18:40:00|66577|66567|66560.2|66550.2|66582.3|66567.7|66559.4|66547.2|389
1654541100000|2022-06-06 18:45:00|66560.1|66550.1|66573.2|66563.2|66573.4|66563.4|66559.6|66549.6|406
1654541400000|2022-06-06 18:50:00|66574.2|66564.2|66581.1|66571.1|66590.7|66576.1|66573.1|66563.1|492
1654541700000|2022-06-06 18:55:00|66580.7|66570.7|66570.4|66550.4|66584.4|66574.4|66563.7|66549.9|511
1654542000000|2022-06-06 19:00:00|66570.5|66550.5|66582.6|66562.6|66583.6|66567.8|66563.2|66549.5|504
1654542300000|2022-06-06 19:05:00|66582.8|66562.8|66583.3|66563.3|66588.9|66573.5|66576.4|66561.3|483
1654542600000|2022-06-06 19:10:00|66583.2|66563.2|66573.1|66563.1|66584.9|66569.4|66572|66557.2|478
1654542900000|2022-06-06 19:15:00|66573.2|66563.2|66582.3|66572.3|66582.7|66572.7|66567.1|66553.3|425
1654543200000|2022-06-06 19:20:00|66582.2|66572.2|66562.8|66552.8|66587.1|66574.5|66562.2|66547.7|425
1654543500000|2022-06-06 19:25:00|66563.1|66553.1|66563.4|66553.4|66570.3|66556.6|66562.8|66548|355
1654543800000|2022-06-06 19:30:00|66563.3|66553.3|66561.5|66551.5|66567.4|66554.2|66555.5|66542.3|443
1654544100000|2022-06-06 19:35:00|66561.1|66551.1|66569|66549|66571.5|66556.5|66559.9|66545.3|381
1654544400000|2022-06-06 19:40:00|66568.8|66548.8|66561.5|66551.5|66571.2|66556.2|66561.1|66547.2|355
1654544700000|2022-06-06 19:45:00|66559.3|66539.3|66579.6|66559.6|66584.4|66568.8|66553.8|66539.3|542
1654545000000|2022-06-06 19:50:00|66579.7|66559.7|66578.2|66558.2|66580.4|66565.2|66572.2|66557.6|375
1654545300000|2022-06-06 19:55:00|66578.1|66558.1|66560.4|66550.4|66578.3|66562.6|66556.2|66542.1|468
1654545600000|2022-06-06 20:00:00|66560.3|66550.3|66558.6|66548.6|66568.2|66553.1|66557.1|66541.7|284
1654545900000|2022-06-06 20:05:00|66558.7|66548.7|66564.5|66544.5|66564.8|66549.4|66557.1|66542.7|205
1654546200000|2022-06-06 20:10:00|66564.6|66544.6|66577.7|66557.7|66579|66559|66558.7|66543.3|366
1654546500000|2022-06-06 20:15:00|66577.5|66557.5|66566.9|66556.9|66578.1|66559|66566.9|66551.2|273
1654546800000|2022-06-06 20:20:00|66571.4|66551.4|66565.8|66545.8|66572.4|66556.9|66559.4|66544.9|297
1654547100000|2022-06-06 20:25:00|66565.9|66545.9|66565.4|66545.4|66566.5|66550.6|66559.8|66544.8|233
1654547400000|2022-06-06 20:30:00|66566.1|66546.1|66565|66545|66566.5|66546.5|66561.5|66541.5|202
1654547700000|2022-06-06 20:35:00|66562.9|66542.9|66565.1|66545.1|66574.8|66554.8|66561.6|66541.6|238
1654548000000|2022-06-06 20:40:00|66565.4|66545.4|66570.4|66550.4|66576.6|66550.9|66563.7|66531.3|260
1654548300000|2022-06-06 20:45:00|66570.6|66550.6|66575.1|66555.1|66596|66558.8|66569.1|66534.2|433
1654548600000|2022-06-06 20:50:00|66574.2|66554.2|66574.7|66554.7|66588.5|66557.2|66569.7|66546.2|408
1654548900000|2022-06-06 20:55:00|66574.9|66554.9|66576.4|66556.4|66598.4|66562.1|66571.8|66526.2|329
1654549200000|2022-06-06 21:00:00|66576.5|66556.5|66594.6|66506.3|66615.3|66557.4|66575|66504.5|74
1654549500000|2022-06-06 21:05:00|66599.9|66504.2|66585.2|66511|66600.8|66511|66584.1|66503.4|47
1654549800000|2022-06-06 21:10:00|66574.3|66508.9|66587.3|66519.7|66609.8|66524.1|66573.8|66508.1|89
1654550100000|2022-06-06 21:15:00|66587.6|66519.2|66603.5|66511.5|66620.6|66532|66574.1|66494.1|93
1654550400000|2022-06-06 21:20:00|66609.7|66502.5|66597.2|66501.6|66616.2|66525.4|66574.2|66499.1|88
1654550700000|2022-06-06 21:25:00|66594.6|66505.3|66593.5|66524.2|66613.8|66524.2|66574.1|66500.5|76
1654551000000|2022-06-06 21:30:00|66593.8|66505.1|66592.7|66524.8|66619.2|66524.8|66573.7|66492.7|107
1654551300000|2022-06-06 21:35:00|66600.1|66496.1|66585.8|66525.4|66617.3|66525.4|66574.6|66496.1|131
1654551600000|2022-06-06 21:40:00|66574.5|66507.5|66585.6|66514.1|66618.4|66525.9|66572.6|66490.6|100
1654551900000|2022-06-06 21:45:00|66594.7|66503.2|66591.7|66506.2|66614|66526.2|66568.5|66490|148
1654552200000|2022-06-06 21:50:00|66594.4|66506.5|66589.5|66524.2|66621.1|66529.1|66572.5|66489.3|156
1654552500000|2022-06-06 21:55:00|66576.5|66525.5|66587.7|66514.9|66615.8|66525.5|66573.8|66488.7|150
1654552800000|2022-06-06 22:00:00|66602.7|66506.2|66590.4|66507.8|66612.1|66524.7|66576.7|66493|130
1654553100000|2022-06-06 22:05:00|66584.4|66507.4|66586.8|66521.7|66608.7|66539|66578.6|66499|188
1654553400000|2022-06-06 22:10:00|66587.1|66521.8|66600.4|66520.3|66610.6|66538.9|66584.9|66488.3|176
1654553700000|2022-06-06 22:15:00|66599.8|66517.2|66605.3|66520.9|66613.6|66541.5|66589.5|66506.2|185
1654554000000|2022-06-06 22:20:00|66603.2|66521.8|66601.1|66526.5|66618.3|66544.5|66593.5|66501|93
1654554300000|2022-06-06 22:25:00|66606.1|66540.9|66605.6|66526.3|66612.9|66542|66578|66502.8|101
1654554600000|2022-06-06 22:30:00|66598.9|66526.4|66582.9|66519.3|66608|66543.6|66569.1|66507.2|225
1654554900000|2022-06-06 22:35:00|66592.1|66528.6|66585.8|66523.1|66609.6|66549.9|66568.7|66508.2|599
1654555200000|2022-06-06 22:40:00|66595.2|66533.2|66594.9|66530.9|66608.7|66546.8|66574.9|66512|597
1654555500000|2022-06-06 22:45:00|66600.6|66542.3|66603.8|66542.7|66611.2|66549.9|66570.5|66504.6|611
1654555800000|2022-06-06 22:50:00|66593.1|66533|66592.1|66533|66605.1|66550.9|66569.5|66510.4|602
1654556100000|2022-06-06 22:55:00|66600.4|66542.3|66580.5|66523.3|66610.3|66551.2|66572.2|66512.6|607
1654556400000|2022-06-06 23:00:00|66591.9|66525.9|66575.8|66526.2|66602.1|66548.1|66566.2|66513.7|640
1654556700000|2022-06-06 23:05:00|66577|66527.7|66589.2|66528.6|66595.6|66546.1|66563.2|66516.6|627
1654557000000|2022-06-06 23:10:00|66589.9|66531.4|66585.9|66533.6|66598.1|66542.1|66574.1|66520.1|818
1654557300000|2022-06-06 23:15:00|66585.7|66534.5|66572.4|66531.3|66597.9|66547.5|66563.3|66530|655
1654557600000|2022-06-06 23:20:00|66588.3|66530.3|66604.2|66552.6|66618.4|66562.3|66563.1|66522.3|639
1654557900000|2022-06-06 23:25:00|66600.4|66548.9|66609.3|66563.2|66612.9|66568.6|66595.1|66545.3|626
1654558200000|2022-06-06 23:30:00|66605.2|66559.2|66605|66585|66611.2|66587.6|66591.1|66551.9|642
1654558500000|2022-06-06 23:35:00|66600.1|66580.1|66600.5|66580.5|66606.7|66586.1|66594.7|66568.5|658
1654558800000|2022-06-06 23:40:00|66606.3|66586.3|66599.2|66579.2|66608.5|66586.6|66593.5|66573.5|600
1654559100000|2022-06-06 23:45:00|66598.9|66578.9|66597.6|66577.6|66606.1|66585.2|66595.1|66571.1|623
1654559400000|2022-06-06 23:50:00|66597.9|66577.9|66598.9|66578.9|66612.4|66585.8|66595.9|66575.9|607
1654559700000|2022-06-06 23:55:00|66599.8|66579.8|66601.5|66581.5|66602.7|66582.7|66591|66571|883
1654560000000|2022-06-07 00:00:00|66600.9|66580.9|66599.6|66579.6|66602|66584.6|66593.5|66573.5|784
1654560300000|2022-06-07 00:05:00|66600.3|66580.3|66610.4|66590.4|66615.7|66595.7|66599.8|66579.8|949
1654560600000|2022-06-07 00:10:00|66616.4|66596.4|66639.6|66619.6|66647.2|66627.5|66614.1|66596.4|936
1654560900000|2022-06-07 00:15:00|66639.5|66619.5|66647.1|66627.1|66651.3|66632.5|66630.2|66610.2|851
1654561200000|2022-06-07 00:20:00|66647.9|66627.9|66673.2|66653.2|66697|66677|66643.8|66627.3|982
1654561500000|2022-06-07 00:25:00|66673|66653|66669.1|66649.1|66682.4|66662.4|66656.5|66636.5|888
1654561800000|2022-06-07 00:30:00|66669.4|66649.4|66686|66666|66693.3|66673.3|66668.6|66648.6|930
1654562100000|2022-06-07 00:35:00|66686.1|66666.1|66664.5|66644.5|66696.9|66678.4|66663.5|66643.5|962
1654562400000|2022-06-07 00:40:00|66664.8|66644.8|66667.1|66647.1|66667.8|66651.2|66654.3|66635.3|846
1654562700000|2022-06-07 00:45:00|66666.4|66646.4|66647.9|66627.9|66689.5|66669.5|66642.2|66622.2|1008
1654563000000|2022-06-07 00:50:00|66648.3|66628.3|66665.4|66645.4|66682.7|66666.4|66635.6|66615.6|983
1654563300000|2022-06-07 00:55:00|66665.6|66645.6|66651.6|66631.6|66675.9|66660.8|66644.4|66624.4|938
1654563600000|2022-06-07 01:00:00|66651|66631|66652.9|66632.9|66668.4|66652.3|66638.5|66623.7|1017
1654563900000|2022-06-07 01:05:00|66653.5|66633.5|66656.1|66636.1|66666.7|66650.5|66633.6|66619.8|981
1654564200000|2022-06-07 01:10:00|66655.6|66635.6|66696|66676|66699.1|66683|66645.1|66631.5|952
1654564500000|2022-06-07 01:15:00|66696.2|66676.2|66747|66727|66766|66746|66693.7|66673.7|1037
1654564800000|2022-06-07 01:20:00|66747.5|66727.5|66775|66755|66794|66774|66734.7|66714.7|1064
1654565100000|2022-06-07 01:25:00|66774.8|66754.8|66762.8|66742.8|66795.1|66775.1|66753.9|66737.4|1059
1654565400000|2022-06-07 01:30:00|66762.9|66742.9|66762.3|66742.3|66774.5|66754.5|66726.8|66706.8|1080
1654565700000|2022-06-07 01:35:00|66762.8|66742.8|66709.2|66699.2|66762.8|66746.2|66694.6|66678.9|1062
1654566000000|2022-06-07 01:40:00|66710.9|66700.9|66692.9|66682.9|66717.4|66705.1|66670.1|66659.3|1031
1654566300000|2022-06-07 01:45:00|66693.7|66683.7|66696.4|66686.4|66706.2|66688.5|66675.5|66660.2|980
1654566600000|2022-06-07 01:50:00|66696.6|66686.6|66682.9|66672.9|66698.1|66688.1|66679.9|66669.9|957
1654566900000|2022-06-07 01:55:00|66683.4|66673.4|66679.9|66669.9|66697.1|66683.5|66664.8|66654.8|948
1654567200000|2022-06-07 02:00:00|66679.6|66669.6|66699.9|66689.9|66711.5|66694.1|66676.2|66666.2|997
1654567500000|2022-06-07 02:05:00|66700|66690|66708.5|66698.5|66710.6|66700.6|66694.9|66684.9|891
1654567800000|2022-06-07 02:10:00|66709.2|66699.2|66725.1|66715.1|66728|66718|66706.7|66692.8|971
1654568100000|2022-06-07 02:15:00|66724.8|66714.8|66737.2|66727.2|66745.9|66735.9|66721.7|66711.7|931
1654568400000|2022-06-07 02:20:00|66737.4|66727.4|66726.9|66716.9|66740.5|66730.5|66714.5|66704.5|986
1654568700000|2022-06-07 02:25:00|66726.2|66716.2|66711.4|66701.4|66740.3|66730.3|66710|66700|910
1654569000000|2022-06-07 02:30:00|66711.7|66701.7|66743.6|66733.6|66757.8|66747.8|66706.9|66696.9|958
1654569300000|2022-06-07 02:35:00|66743.5|66733.5|66745.9|66735.9|66754|66744|66738|66728|927
1654569600000|2022-06-07 02:40:00|66745.8|66735.8|66762.5|66752.5|66776.7|66763.3|66736.9|66726.9|922
1654569900000|2022-06-07 02:45:00|66762|66752|66747|66737|66773.2|66761.4|66745|66735|979
1654570200000|2022-06-07 02:50:00|66747.1|66737.1|66735.5|66725.5|66748.5|66738.5|66729.2|66719.2|895
1654570500000|2022-06-07 02:55:00|66735.6|66725.6|66721.6|66711.6|66737.8|66727.8|66715.1|66705.1|903
1654570800000|2022-06-07 03:00:00|66721.4|66711.4|66729.9|66719.9|66732.2|66722.2|66721.2|66711.2|918
1654571100000|2022-06-07 03:05:00|66730|66720|66710.7|66700.7|66730.8|66720.8|66709.2|66699.2|808
1654571400000|2022-06-07 03:10:00|66710.1|66700.1|66707.1|66697.1|66718.6|66708.6|66705.4|66695.4|913
1654571700000|2022-06-07 03:15:00|66707|66697|66704|66694|66714.1|66704.1|66690.3|66680.3|957
1654572000000|2022-06-07 03:20:00|66704.1|66694.1|66711.4|66701.4|66714.5|66704.5|66692.3|66682.3|915
1654572300000|2022-06-07 03:25:00|66711.6|66701.6|66695.5|66685.5|66716.9|66706.9|66688.8|66678.8|987
1654572600000|2022-06-07 03:30:00|66695.9|66685.9|66685.5|66675.5|66707.5|66697.5|66685.5|66675.5|890
1654572900000|2022-06-07 03:35:00|66685.9|66675.9|66650.8|66640.8|66689.1|66679.1|66642.6|66627.8|956
1654573200000|2022-06-07 03:40:00|66651.9|66641.9|66668.9|66658.9|66672.2|66662.2|66634.8|66624.8|934
1654573500000|2022-06-07 03:45:00|66668.7|66658.7|66656.5|66646.5|66673.1|66663.1|66645.9|66635.6|912
1654573800000|2022-06-07 03:50:00|66657.1|66647.1|66661|66651|66667.7|66657.7|66653.1|66643.1|810
1654574100000|2022-06-07 03:55:00|66660.5|66650.5|66656.1|66646.1|66670.5|66660.5|66653.2|66643.2|863
1654574400000|2022-06-07 04:00:00|66656.6|66646.6|66652.8|66642.8|66662.9|66652.9|66651.5|66641.5|843
1654574700000|2022-06-07 04:05:00|66652.3|66642.3|66659.9|66649.9|66661.6|66651.6|66644.4|66634.4|806
1654575000000|2022-06-07 04:10:00|66660.3|66650.3|66663.5|66653.5|66666|66656|66655.5|66645.5|765
1654575300000|2022-06-07 04:15:00|66664|66654|66668|66658|66675.2|66665.2|66663.4|66653.4|846
1654575600000|2022-06-07 04:20:00|66667.4|66657.4|66662.8|66652.8|66673.2|66663.2|66660.1|66650.1|821
1654575900000|2022-06-07 04:25:00|66662.2|66652.2|66661.6|66641.6|66669.2|66654.8|66655.3|66638.7|899
1654576200000|2022-06-07 04:30:00|66662|66642|66656.1|66636.1|66665.3|66645.3|66615.3|66595.3|1085
1654576500000|2022-06-07 04:35:00|66655.4|66635.4|66672|66662|66675.9|66665.6|66647.7|66627.7|1038
1654576800000|2022-06-07 04:40:00|66671.9|66661.9|66655.6|66645.6|66690|66677.6|66642.9|66630.4|1058
1654577100000|2022-06-07 04:45:00|66656|66646|66680.8|66670.8|66683.9|66671.2|66655.2|66645.2|1046
1654577400000|2022-06-07 04:50:00|66680.7|66670.7|66665.5|66655.5|66686.8|66674.3|66658.9|66648.9|936
1654577700000|2022-06-07 04:55:00|66665.1|66655.1|66690|66680|66695|66680.2|66663.3|66653.3|1019
1654578000000|2022-06-07 05:00:00|66690.1|66680.1|66695.2|66685.2|66700.9|66690.9|66681.6|66671.6|1012
1654578300000|2022-06-07 05:05:00|66695.6|66685.6|66727.1|66717.1|66733.2|66718.9|66695.6|66685.6|1061
1654578600000|2022-06-07 05:10:00|66726.5|66716.5|66721.1|66711.1|66749.1|66739.1|66717|66706.1|960
1654578900000|2022-06-07 05:15:00|66720.2|66710.2|66707.6|66697.6|66730.1|66717.5|66702.9|66688.4|990
1654579200000|2022-06-07 05:20:00|66706.6|66696.6|66728.2|66718.2|66735|66723.1|66702.5|66692.5|1009
1654579500000|2022-06-07 05:25:00|66728|66718|66724.3|66714.3|66752.8|66739.4|66724.3|66711.9|985
1654579800000|2022-06-07 05:30:00|66722.2|66712.2|66719.9|66709.9|66731.6|66721.6|66712|66702|941
1654580100000|2022-06-07 05:35:00|66719.7|66709.7|66743|66733|66747.4|66734.2|66714.2|66704.2|992
1654580400000|2022-06-07 05:40:00|66742.5|66732.5|66741.3|66731.3|66743.7|66733.7|66718.7|66707.3|994
1654580700000|2022-06-07 05:45:00|66741.7|66731.7|66734.2|66724.2|66755|66745|66726|66708.6|1009
1654581000000|2022-06-07 05:50:00|66734|66724|66767.7|66757.7|66780.3|66766.1|66724.3|66710.9|1066
1654581300000|2022-06-07 05:55:00|66766.8|66756.8|66762.6|66752.6|66782.7|66767.8|66742.2|66730.6|1070
1654581600000|2022-06-07 06:00:00|66763|66753|66750.3|66740.3|66763.1|66753.1|66741|66725.6|992
1654581900000|2022-06-07 06:05:00|66749.3|66739.3|66744.3|66734.3|66765.6|66750.3|66735.3|66725.3|1019
1654582200000|2022-06-07 06:10:00|66744.2|66734.2|66774.7|66764.7|66777.8|66767.8|66743.4|66730.5|1045
1654582500000|2022-06-07 06:15:00|66775|66765|66760.9|66750.9|66781.1|66771.1|66752.4|66737.5|1013
1654582800000|2022-06-07 06:20:00|66761.3|66751.3|66739.7|66729.7|66761.3|66751.3|66736.8|66726.8|995
1654583100000|2022-06-07 06:25:00|66739.9|66729.9|66750.2|66740.2|66761.6|66746.2|66731|66721|983
1654583400000|2022-06-07 06:30:00|66749.8|66739.8|66747.1|66737.1|66767.2|66757.2|66742.3|66732.3|936
1654583700000|2022-06-07 06:35:00|66747.2|66737.2|66741.9|66731.9|66747.2|66737.2|66730.2|66720.2|925
1654584000000|2022-06-07 06:40:00|66742.5|66732.5|66727.8|66717.8|66743.8|66733.8|66726.5|66716.5|926
1654584300000|2022-06-07 06:45:00|66727.9|66717.9|66712.7|66702.7|66729.5|66719.5|66702.4|66692.4|963
1654584600000|2022-06-07 06:50:00|66713.7|66703.7|66721.4|66711.4|66722.5|66712.5|66696.1|66686.1|958
1654584900000|2022-06-07 06:55:00|66721.2|66711.2|66734.1|66724.1|66736.3|66726.3|66718.6|66708.6|951
1654585200000|2022-06-07 07:00:00|66734.2|66724.2|66715.7|66705.7|66737|66727|66696.5|66683.3|1050
1654585500000|2022-06-07 07:05:00|66714.9|66704.9|66695.9|66685.9|66715.1|66705.1|66684.2|66674.2|992
1654585800000|2022-06-07 07:10:00|66695.6|66685.6|66687|66677|66700.1|66690.1|66684.7|66674.7|953
1654586100000|2022-06-07 07:15:00|66687.5|66677.5|66697.3|66687.3|66700|66690|66679.4|66669.4|926
1654586400000|2022-06-07 07:20:00|66697.7|66687.7|66688.1|66678.1|66706|66696|66687.4|66677.4|956
1654586700000|2022-06-07 07:25:00|66687.8|66677.8|66709.9|66699.9|66711.2|66701.2|66687.8|66677.8|950
1654587000000|2022-06-07 07:30:00|66710.2|66700.2|66709.2|66699.2|66713.9|66701.5|66680.1|66665.4|1020
1654587300000|2022-06-07 07:35:00|66709.4|66699.4|66703.6|66693.6|66711.2|66701.2|66697.3|66683.2|928
1654587600000|2022-06-07 07:40:00|66703.3|66693.3|66709.2|66699.2|66724.1|66714.1|66703.1|66693.1|997
1654587900000|2022-06-07 07:45:00|66709.3|66699.3|66720.3|66710.3|66720.9|66710.9|66696.6|66686.6|939
1654588200000|2022-06-07 07:50:00|66720.5|66710.5|66701|66691|66721.7|66711.7|66700|66690|962
1654588500000|2022-06-07 07:55:00|66700.7|66690.7|66708.7|66688.7|66709.9|66696.5|66692.5|66680.5|763
1654588800000|2022-06-07 08:00:00|66709.2|66689.2|66690|66680|66724.2|66710.3|66687.8|66672.7|680
1654589100000|2022-06-07 08:05:00|66689.4|66679.4|66677.4|66667.4|66704.5|66692|66674.2|66664.2|727
1654589400000|2022-06-07 08:10:00|66677.1|66667.1|66669.7|66659.7|66693|66683|66662.3|66648.4|785
1654589700000|2022-06-07 08:15:00|66669.3|66659.3|66678.3|66668.3|66687|66676.3|66666.4|66654.7|769
1654590000000|2022-06-07 08:20:00|66678.4|66668.4|66690.5|66680.5|66700.9|66687|66677.1|66667.1|709
1654590300000|2022-06-07 08:25:00|66689.8|66679.8|66678.4|66668.4|66691.7|66681.7|66669|66659|637
1654590600000|2022-06-07 08:30:00|66678.2|66668.2|66699.7|66689.7|66704.5|66691.3|66674.3|66659.8|679
1654590900000|2022-06-07 08:35:00|66699.6|66689.6|66704|66694|66712.3|66702.3|66682.4|66668.5|630
1654591200000|2022-06-07 08:40:00|66703.4|66693.4|66724|66704|66726.4|66712|66697.2|66685.7|645
1654591500000|2022-06-07 08:45:00|66718.5|66708.5|66706.4|66696.4|66719.7|66709.7|66705.9|66695.7|661
1654591800000|2022-06-07 08:50:00|66706.3|66696.3|66739.5|66729.5|66753|66738.4|66706.3|66696.3|773
1654592100000|2022-06-07 08:55:00|66739.4|66729.4|66754.3|66744.3|66754.8|66744.8|66728.3|66712.5|766
1654592400000|2022-06-07 09:00:00|66754.1|66744.1|66802.1|66782.1|66805.5|66789.9|66751.4|66739|816
1654592700000|2022-06-07 09:05:00|66802.2|66782.2|66774.3|66764.3|66803.2|66792.5|66772.5|66759.5|693
1654593000000|2022-06-07 09:10:00|66774.2|66764.2|66787.8|66777.8|66795.9|66780|66774.1|66763.6|708
1654593300000|2022-06-07 09:15:00|66787.5|66777.5|66765.9|66755.9|66790.4|66777.7|66760|66744.6|634
1654593600000|2022-06-07 09:20:00|66765.6|66755.6|66757.9|66747.9|66780.4|66766.5|66755.1|66741.7|634
1654593900000|2022-06-07 09:25:00|66757.8|66747.8|66764.9|66754.9|66764.9|66754.9|66749.3|66735.1|563
1654594200000|2022-06-07 09:30:00|66764.7|66754.7|66741.8|66731.8|66772.2|66757.7|66738.8|66728.8|645
1654594500000|2022-06-07 09:35:00|66742|66732|66750.5|66740.5|66759.2|66748.2|66738.7|66723.7|594
1654594800000|2022-06-07 09:40:00|66750.7|66740.7|66760.3|66750.3|66769.6|66755.6|66748.1|66735.1|673
1654595100000|2022-06-07 09:45:00|66760.7|66750.7|66762.5|66742.5|66771.8|66759.1|66755.8|66741.8|582
1654595400000|2022-06-07 09:50:00|66762.4|66742.4|66763.1|66753.1|66777.6|66761.2|66755.4|66742|636
1654595700000|2022-06-07 09:55:00|66769.2|66749.2|66716.4|66706.4|66769.4|66753.1|66716.4|66703.7|563
1654596000000|2022-06-07 10:00:00|66718.5|66698.5|66697.2|66677.2|66725.1|66710|66672.4|66654|759
1654596300000|2022-06-07 10:05:00|66697.8|66677.8|66705.5|66685.5|66718.4|66698.4|66692.3|66675.7|497
1654596600000|2022-06-07 10:10:00|66705.4|66685.4|66692.4|66682.4|66706.3|66689.9|66691.9|66676.4|305
1654596900000|2022-06-07 10:15:00|66691.8|66681.8|66724.3|66704.3|66725.1|66707.7|66687.6|66672.7|653
1654597200000|2022-06-07 10:20:00|66724.2|66704.2|66713.2|66703.2|66734.3|66716.3|66712.2|66697.7|469
1654597500000|2022-06-07 10:25:00|66713.3|66703.3|66723.3|66703.3|66725.7|66710.5|66705.8|66691.2|350
1654597800000|2022-06-07 10:30:00|66723.4|66703.4|66720.2|66710.2|66724.1|66710.3|66704.9|66690|596
1654598100000|2022-06-07 10:35:00|66720.4|66710.4|66691.5|66681.5|66723.2|66710.4|66691.2|66679.2|689
1654598400000|2022-06-07 10:40:00|66691.8|66681.8|66698.1|66688.1|66710.2|66696|66683.1|66669.8|717
1654598700000|2022-06-07 10:45:00|66698|66688|66704.5|66684.5|66719.3|66703.9|66690.8|66675.7|687
1654599000000|2022-06-07 10:50:00|66704.4|66684.4|66717.4|66707.4|66718.1|66708.1|66679.9|66665.1|696
1654599300000|2022-06-07 10:55:00|66717.3|66707.3|66740.7|66720.7|66742.2|66725.8|66708.5|66693.8|638
1654599600000|2022-06-07 11:00:00|66740.3|66720.3|66733.1|66723.1|66748.9|66734|66731.6|66718.1|796
1654599900000|2022-06-07 11:05:00|66733.3|66723.3|66738.7|66718.7|66747.7|66731.9|66732.2|66717.5|641
1654600200000|2022-06-07 11:10:00|66738.8|66718.8|66747.2|66727.2|66758.4|66744.5|66727|66715.3|719
1654600500000|2022-06-07 11:15:00|66743.2|66733.2|66730.5|66720.5|66753|66740.3|66729.8|66719.8|741
1654600800000|2022-06-07 11:20:00|66730.4|66720.4|66727.3|66707.3|66744|66730|66717.7|66702.8|767
1654601100000|2022-06-07 11:25:00|66727.4|66707.4|66740.7|66730.7|66745.9|66733|66717.2|66702|744
1654601400000|2022-06-07 11:30:00|66740.9|66730.9|66746.9|66726.9|66752.4|66736.6|66740.5|66726.2|657
1654601700000|2022-06-07 11:35:00|66746.6|66726.6|66746.1|66726.1|66758.8|66745.8|66740.8|66725.7|595
1654602000000|2022-06-07 11:40:00|66746|66726|66751.5|66741.5|66758.4|66743.9|66741|66724.6|467
1654602300000|2022-06-07 11:45:00|66751.4|66741.4|66742.8|66732.8|66767.7|66753.9|66741.8|66728.3|522
1654602600000|2022-06-07 11:50:00|66742.9|66732.9|66764.1|66754.1|66767.6|66756.9|66742.4|66730.5|568
1654602900000|2022-06-07 11:55:00|66763.9|66753.9|66778.7|66758.7|66779.4|66764|66759.4|66749.4|658
1654603200000|2022-06-07 12:00:00|66778.4|66758.4|66785.7|66775.7|66793.8|66778.8|66764.6|66749.3|763
1654603500000|2022-06-07 12:05:00|66785.6|66775.6|66783.6|66773.6|66790.6|66776.1|66772.8|66757.8|663
1654603800000|2022-06-07 12:10:00|66783.5|66773.5|66803.3|66793.3|66809|66793.7|66782.3|66768.3|710
1654604100000|2022-06-07 12:15:00|66803.2|66793.2|66847.2|66837.2|66856.6|66837.6|66801.3|66785.4|753
1654604400000|2022-06-07 12:20:00|66847.6|66837.6|66840.7|66820.7|66856.6|66839.2|66830.8|66813.4|728
1654604700000|2022-06-07 12:25:00|66841.2|66821.2|66854.1|66834.1|66854.1|66834.1|66826.2|66806.2|646
1654605000000|2022-06-07 12:30:00|66854.4|66834.4|66858.4|66838.4|66861.6|66842.8|66843.7|66823.7|711
1654605300000|2022-06-07 12:35:00|66858.6|66838.6|66829.9|66809.9|66860.9|66843.2|66822.5|66807.6|781
1654605600000|2022-06-07 12:40:00|66829.2|66809.2|66829|66809|66843|66828.2|66823.2|66808.4|701
1654605900000|2022-06-07 12:45:00|66828.9|66808.9|66830.3|66810.3|66839.4|66823.8|66814.5|66800.1|861
1654606200000|2022-06-07 12:50:00|66830.4|66810.4|66854.9|66844.9|66860.3|66845.3|66823.4|66807.1|798
1654606500000|2022-06-07 12:55:00|66855|66845|66866.2|66846.2|66867.2|66852.4|66849.6|66833.5|711
1654606800000|2022-06-07 13:00:00|66861.8|66851.8|66840.1|66820.1|66879.5|66862.6|66836.5|66819.4|946
1654607100000|2022-06-07 13:05:00|66840.7|66820.7|66864.5|66844.5|66867.2|66852.6|66831.3|66815.4|816
1654607400000|2022-06-07 13:10:00|66859.7|66849.7|66880.1|66870.1|66888.7|66875.7|66859.3|66843.1|777
1654607700000|2022-06-07 13:15:00|66880.2|66870.2|66893.8|66883.8|66899.8|66885.6|66863|66847|818
1654608000000|2022-06-07 13:20:00|66893.6|66883.6|66877.4|66857.4|66898.5|66884.7|66867.3|66852.6|807
1654608300000|2022-06-07 13:25:00|66877.1|66857.1|66841.3|66821.3|66877.1|66861.5|66835.5|66820.9|776
1654608600000|2022-06-07 13:30:00|66840.9|66820.9|66825.5|66815.5|66858.7|66840.8|66823.6|66807.9|863
1654608900000|2022-06-07 13:35:00|66825.7|66815.7|66839.8|66829.8|66853.1|66834|66825.6|66811.7|947
1654609200000|2022-06-07 13:40:00|66839.3|66829.3|66823.3|66813.3|66850.1|66835.2|66822.6|66811.9|983
1654609500000|2022-06-07 13:45:00|66823.2|66813.2|66779.8|66769.8|66829.6|66815.3|66778.4|66763.7|936
1654609800000|2022-06-07 13:50:00|66780.1|66770.1|66744.7|66724.7|66794.2|66777.5|66711.7|66687.4|978
1654610100000|2022-06-07 13:55:00|66744.3|66724.3|66780.6|66760.6|66785.7|66765.8|66734.9|66719.9|895
1654610400000|2022-06-07 14:00:00|66780.5|66760.5|66773.7|66753.7|66791.1|66772.1|66772.5|66752.5|870
1654610700000|2022-06-07 14:05:00|66773|66753|66840.4|66820.4|66843.4|66823.4|66765.6|66745.6|938
1654611000000|2022-06-07 14:10:00|66840.6|66820.6|66845.7|66835.7|66853.4|66837.1|66823.9|66803.9|887
1654611300000|2022-06-07 14:15:00|66845.8|66835.8|66843.8|66823.8|66859.3|66839.3|66830.7|66812|847
1654611600000|2022-06-07 14:20:00|66842.9|66822.9|66824|66804|66849.1|66836.4|66815.8|66800.6|875
1654611900000|2022-06-07 14:25:00|66824.4|66804.4|66802.9|66782.9|66837.9|66821.9|66798.1|66780.7|939
1654612200000|2022-06-07 14:30:00|66802.5|66782.5|66788.7|66768.7|66817.7|66803.1|66779.6|66763.8|936
1654612500000|2022-06-07 14:35:00|66788.9|66768.9|66785.9|66775.9|66801.6|66785.3|66768.1|66753.3|847
1654612800000|2022-06-07 14:40:00|66785.7|66775.7|66753.1|66733.1|66794.2|66778.2|66748|66731.2|954
1654613100000|2022-06-07 14:45:00|66752.9|66732.9|66750.3|66730.3|66763.4|66745.2|66736.3|66721|883
1654613400000|2022-06-07 14:50:00|66750.2|66730.2|66746.4|66726.4|66755.2|66736.3|66735.4|66725.2|845
1654613700000|2022-06-07 14:55:00|66746.5|66726.5|66763.7|66753.7|66769.7|66756.6|66742.2|66726.5|936
1654614000000|2022-06-07 15:00:00|66764.1|66754.1|66786|66776|66792.4|66777.8|66758.3|66740.8|839
1654614300000|2022-06-07 15:05:00|66786.1|66776.1|66782.2|66762.2|66795.8|66781.5|66777.7|66760.9|782
1654614600000|2022-06-07 15:10:00|66782.1|66762.1|66774.3|66764.3|66791|66775.6|66759.3|66744.3|809
1654614900000|2022-06-07 15:15:00|66774.4|66764.4|66786.2|66766.2|66795|66775|66768.1|66748.1|805
1654615200000|2022-06-07 15:20:00|66786.5|66766.5|66783.2|66773.2|66795.8|66780.8|66773.4|66759.2|795
1654615500000|2022-06-07 15:25:00|66782.9|66772.9|66777.5|66767.5|66786.4|66776.4|66772.9|66759.9|655
1654615800000|2022-06-07 15:30:00|66777.7|66767.7|66777.5|66767.5|66785.2|66775.2|66771.6|66757.3|628
1654616100000|2022-06-07 15:35:00|66777.8|66767.8|66774.1|66764.1|66783.7|66770.3|66768.4|66753.1|744
1654616400000|2022-06-07 15:40:00|66774|66764|66770.4|66760.4|66783.3|66768.4|66768|66752.9|684
1654616700000|2022-06-07 15:45:00|66770.5|66760.5|66782.8|66762.8|66783.5|66768.2|66768|66753.9|603
1654617000000|2022-06-07 15:50:00|66783.1|66763.1|66768|66748|66783.2|66769.6|66757.9|66743.3|635
1654617300000|2022-06-07 15:55:00|66768.6|66748.6|66765.9|66745.9|66770.1|66754.4|66751.3|66736.3|699
1654617600000|2022-06-07 16:00:00|66766.1|66746.1|66747.9|66737.9|66768.3|66753.1|66746.8|66732.2|506
1654617900000|2022-06-07 16:05:00|66747.8|66737.8|66755.2|66745.2|66759.5|66749.5|66746.8|66733.3|533
1654618200000|2022-06-07 16:10:00|66755.1|66745.1|66751.4|66731.4|66756.6|66746.6|66737.4|66723.3|596
1654618500000|2022-06-07 16:15:00|66746|66736|66758.3|66748.3|66768.7|66753.2|66745.2|66729.7|649
1654618800000|2022-06-07 16:20:00|66758.4|66748.4|66760.2|66740.2|66768.2|66753.5|66750.6|66737.9|622
1654619100000|2022-06-07 16:25:00|66760.4|66740.4|66745.1|66735.1|66761.2|66746.6|66742.1|66732.1|582
1654619400000|2022-06-07 16:30:00|66745|66735|66734.1|66724.1|66759.8|66744.8|66727.9|66712.6|665
1654619700000|2022-06-07 16:35:00|66734|66724|66731.2|66721.2|66746.9|66734|66729.3|66714.8|534
1654620000000|2022-06-07 16:40:00|66730.9|66720.9|66736.9|66726.9|66747.6|66733.7|66723.3|66707.6|594
1654620300000|2022-06-07 16:45:00|66737.3|66727.3|66755.2|66735.2|66759.8|66743.8|66727.8|66714.6|596
1654620600000|2022-06-07 16:50:00|66750.3|66740.3|66742.6|66722.6|66759.6|66744.8|66734.6|66719.6|432
1654620900000|2022-06-07 16:55:00|66741.5|66721.5|66726.8|66716.8|66754|66739.3|66726.8|66712|589
1654621200000|2022-06-07 17:00:00|66731.6|66711.6|66731.1|66721.1|66743.2|66728.5|66724.5|66709.8|587
1654621500000|2022-06-07 17:05:00|66731.2|66721.2|66730.4|66720.4|66740.8|66724.5|66724.2|66709|514
1654621800000|2022-06-07 17:10:00|66730.5|66720.5|66742.3|66722.3|66744.4|66729.8|66727.3|66714.1|448
1654622100000|2022-06-07 17:15:00|66742.4|66722.4|66741|66721|66743|66730.6|66735.7|66719.8|471
1654622400000|2022-06-07 17:20:00|66741.1|66721.1|66730.9|66710.9|66741.2|66726.1|66725.5|66709.3|546
1654622700000|2022-06-07 17:25:00|66730.6|66710.6|66736|66716|66737.4|66722.5|66722.8|66707.5|503
1654623000000|2022-06-07 17:30:00|66736.3|66716.3|66736.5|66716.5|66736.9|66722.2|66726.3|66710.4|502
1654623300000|2022-06-07 17:35:00|66736.2|66716.2|66725|66715|66737.2|66720.8|66723.9|66708.7|401
1654623600000|2022-06-07 17:40:00|66729.6|66709.6|66717.2|66697.2|66733.8|66718.7|66711.4|66697|460
1654623900000|2022-06-07 17:45:00|66717.1|66697.1|66730.5|66710.5|66735.6|66720.8|66711.5|66696.3|507
1654624200000|2022-06-07 17:50:00|66730.4|66710.4|66734.9|66714.9|66735.1|66720.5|66724.6|66709|316
1654624500000|2022-06-07 17:55:00|66734.8|66714.8|66758.7|66738.7|66760.7|66743.1|66729.3|66713.4|457
1654624800000|2022-06-07 18:00:00|66758.4|66738.4|66757.9|66737.9|66762.5|66746.8|66748.2|66733.3|474
1654625100000|2022-06-07 18:05:00|66757.8|66737.8|66738.2|66718.2|66758.4|66743.4|66733.2|66717.1|423
1654625400000|2022-06-07 18:10:00|66738.4|66718.4|66717.8|66697.8|66738.4|66718.4|66717.8|66697.8|411
1654625700000|2022-06-07 18:15:00|66717.7|66697.7|66711.6|66691.6|66720.8|66704.8|66709.8|66689.8|398
1654626000000|2022-06-07 18:20:00|66711.5|66691.5|66710.1|66690.1|66718.8|66702.5|66700.2|66688.1|426
1654626300000|2022-06-07 18:25:00|66710.2|66690.2|66701.6|66691.6|66710.7|66695.4|66700.7|66685.9|415
1654626600000|2022-06-07 18:30:00|66701.7|66691.7|66693.4|66683.4|66706.7|66693.2|66692.3|66677.5|492
1654626900000|2022-06-07 18:35:00|66693.6|66683.6|66691.2|66681.2|66703.2|66688.2|66688.2|66673.3|546
1654627200000|2022-06-07 18:40:00|66695.7|66675.7|66707.7|66687.7|66712.3|66697.1|66680.8|66664.1|596
1654627500000|2022-06-07 18:45:00|66708|66688|66714.3|66694.3|66723.2|66707.5|66699.4|66684.9|563
1654627800000|2022-06-07 18:50:00|66708.7|66698.7|66702.7|66692.7|66718.4|66703.1|66701.1|66685.8|514
1654628100000|2022-06-07 18:55:00|66708.6|66688.6|66705.2|66685.2|66712.9|66698.1|66701.3|66684.5|461
1654628400000|2022-06-07 19:00:00|66705.1|66685.1|66694.7|66674.7|66706.1|66690.3|66693.9|66673.9|431
1654628700000|2022-06-07 19:05:00|66694.6|66674.6|66685|66665|66696.6|66680.9|66678.9|66664|400
1654629000000|2022-06-07 19:10:00|66684.9|66664.9|66700.8|66680.8|66702.1|66687|66680.6|66664.5|316
1654629300000|2022-06-07 19:15:00|66700.7|66680.7|66696.3|66686.3|66704.7|66688.4|66693|66677.8|258
1654629600000|2022-06-07 19:20:00|66695.8|66685.8|66688.9|66678.9|66699.1|66686.5|66687.6|66673.5|284
1654629900000|2022-06-07 19:25:00|66689|66679|66694|66674|66699|66681.1|66687.9|66673.2|322
1654630200000|2022-06-07 19:30:00|66693.9|66673.9|66680.8|66660.8|66696|66679|66679.7|66659.7|262
1654630500000|2022-06-07 19:35:00|66680.3|66660.3|66673.8|66663.8|66680.7|66665.4|66672.7|66657.6|215
1654630800000|2022-06-07 19:40:00|66678.9|66658.9|66679.8|66659.8|66682.9|66664.9|66673.2|66658.3|287
1654631100000|2022-06-07 19:45:00|66679.5|66659.5|66677.8|66657.8|66681.1|66665.6|66672.4|66657.8|248
1654631400000|2022-06-07 19:50:00|66678.4|66658.4|66676.9|66656.9|66679.2|66663.2|66670|66654.3|283
1654631700000|2022-06-07 19:55:00|66676.4|66656.4|66691.3|66671.3|66696.7|66676.7|66670.5|66655|437
1654632000000|2022-06-07 20:00:00|66691.7|66671.7|66708.3|66688.3|66710.4|66690.4|66686.9|66670.8|324
1654632300000|2022-06-07 20:05:00|66707.1|66687.1|66702.1|66682.1|66708.5|66693.2|66694.9|66679.7|267
1654632600000|2022-06-07 20:10:00|66702|66682|66697.8|66677.8|66703.8|66686.3|66696.2|66677.7|166
1654632900000|2022-06-07 20:15:00|66697.7|66677.7|66688|66668|66698.3|66683|66687.8|66667.8|111
1654633200000|2022-06-07 20:20:00|66687.6|66667.6|66687.1|66667.1|66688.3|66668.3|66686|66666|110
1654633500000|2022-06-07 20:25:00|66686.5|66666.5|66708|66688|66728.3|66697|66686.3|66666.3|318
1654633800000|2022-06-07 20:30:00|66707.8|66687.8|66717.2|66697.2|66718.2|66698.2|66706.6|66682.1|235
1654634100000|2022-06-07 20:35:00|66716.5|66696.5|66721.5|66701.5|66729.2|66706.4|66716.5|66691.1|286
1654634400000|2022-06-07 20:40:00|66726|66696|66718.1|66698.1|66738.8|66702|66714.7|66687.8|261
1654634700000|2022-06-07 20:45:00|66727.3|66683.1|66713.5|66693.5|66728.6|66699.3|66712.9|66676.3|261
1654635000000|2022-06-07 20:50:00|66720.8|66685.7|66723.4|66680.1|66731.2|66696.3|66709.9|66667.9|286
1654635300000|2022-06-07 20:55:00|66722.7|66683.2|66760.6|66669.2|66783.6|66694.4|66711|66659.2|326
1654635600000|2022-06-07 21:00:00|66764.4|66673.8|66788.1|66686.6|66790.2|66686.6|66762.6|66661.7|38
1654635900000|2022-06-07 21:05:00|66790.5|66687.7|66776.4|66680.8|66790.5|66687.7|66762.1|66676.9|34
1654636200000|2022-06-07 21:10:00|66774.6|66673.3|66781|66674|66781.1|66690.1|66769.9|66650.9|69
1654636500000|2022-06-07 21:15:00|66782.1|66663.7|66731.9|66669.3|66782.1|66679.3|66731.4|66638.7|256
1654636800000|2022-06-07 21:20:00|66731.7|66672.4|66739.7|66652.7|66755.5|66677.5|66727.1|66628.2|192
1654637100000|2022-06-07 21:25:00|66738.1|66651.6|66730.1|66656|66746.1|66673|66722.2|66631.8|103
1654637400000|2022-06-07 21:30:00|66727|66665.3|66740.6|66653.1|66748.1|66665.3|66726.3|66629.1|176
1654637700000|2022-06-07 21:35:00|66739.8|66655.9|66736.4|66644.8|66759.7|66664.1|66728.8|66621.4|284
1654638000000|2022-06-07 21:40:00|66741.1|66661.2|66734.2|66644.6|66755|66668.2|66725.6|66619.5|182
1654638300000|2022-06-07 21:45:00|66742.2|66661.5|66738.6|66654.5|66763.5|66667|66728.1|66624.8|211
1654638600000|2022-06-07 21:50:00|66739.6|66656.4|66757.4|66653.2|66775.4|66665.6|66728.9|66627.8|189
1654638900000|2022-06-07 21:55:00|66760.2|66641.2|66749.7|66643.7|66770.9|66661.7|66725.9|66629.4|167
1654639200000|2022-06-07 22:00:00|66752.6|66633.6|66731.6|66651.2|66774.7|66666.7|66724.6|66620.7|148
1654639500000|2022-06-07 22:05:00|66738.2|66652.1|66750.8|66649.9|66767.7|66668.6|66728.8|66629.7|114
1654639800000|2022-06-07 22:10:00|66750.3|66653.4|66738.7|66655.3|66756.3|66667.1|66727.2|66632.5|100
1654640100000|2022-06-07 22:15:00|66737.3|66653.1|66749|66661.3|66774.5|66670.3|66731.5|66628.7|210
1654640400000|2022-06-07 22:20:00|66751.5|66663.1|66757.5|66667|66768.8|66679.9|66739.6|66651.2|139
1654640700000|2022-06-07 22:25:00|66755.9|66665.2|66755.7|66671.5|66776.5|66695.3|66741.1|66644.2|385
1654641000000|2022-06-07 22:30:00|66755.9|66684.2|66747.8|66693.5|66767.7|66702|66740.2|66661.7|158
1654641300000|2022-06-07 22:35:00|66749.1|66696.7|66747.9|66694.8|66767.7|66704.1|66740.9|66661.7|113
1654641600000|2022-06-07 22:40:00|66756.8|66678.9|66748.3|66691.9|66767.4|66708.2|66740.9|66672.1|216
1654641900000|2022-06-07 22:45:00|66747.8|66692|66761.7|66694.7|66771.7|66710.5|66740.5|66676|231
1654642200000|2022-06-07 22:50:00|66762.1|66692.6|66748.2|66698|66770.7|66714.1|66746.8|66674.9|127
1654642500000|2022-06-07 22:55:00|66748.1|66703.2|66749.1|66699.8|66769.4|66710|66746.3|66676.5|133
1654642800000|2022-06-07 23:00:00|66751.4|66696.8|66813.8|66699.1|66827.9|66722.9|66746.1|66681.7|332
1654643100000|2022-06-07 23:05:00|66810.7|66699.3|66801.5|66708.1|66813.3|66721.7|66777.6|66692.8|270
1654643400000|2022-06-07 23:10:00|66798.9|66709.3|66793|66714.4|66818.3|66720.5|66777.7|66698.8|303
1654643700000|2022-06-07 23:15:00|66799.4|66715.6|66787.1|66714.9|66809.6|66722.6|66757.7|66696.7|300
1654644000000|2022-06-07 23:20:00|66778.2|66718.1|66779.2|66711.4|66803|66723.4|66766.8|66701.6|125
1654644300000|2022-06-07 23:25:00|66775.4|66709.6|66781.9|66723.7|66804.5|66725.7|66769.5|66704.7|135
1654644600000|2022-06-07 23:30:00|66781.1|66722.7|66768.6|66733.9|66802|66746|66754.3|66711.1|422
1654644900000|2022-06-07 23:35:00|66768.1|66735.2|66758.1|66738.1|66768.9|66744.5|66754.6|66725.1|236
1654645200000|2022-06-07 23:40:00|66758.5|66738.5|66759.5|66723.6|66760.3|66739.1|66748.4|66721.7|174
1654645500000|2022-06-07 23:45:00|66760.9|66722.4|66774|66727.4|66783.8|66735.2|66749.6|66717.2|253
1654645800000|2022-06-07 23:50:00|66774.6|66726.8|66773.2|66727.4|66786.9|66736|66768.8|66713.8|146
1654646100000|2022-06-07 23:55:00|66777.7|66723.7|66771.8|66721.2|66784.1|66735.6|66768.2|66715.2|163
1654646400000|2022-06-08 00:00:00|66771.4|66721.5|66749.8|66729.8|66771.4|66738.1|66727.2|66699.2|697
1654646700000|2022-06-08 00:05:00|66749.9|66729.9|66745.2|66725.2|66772.7|66752.7|66744|66724|724
1654647000000|2022-06-08 00:10:00|66745.1|66725.1|66738.6|66718.6|66755.8|66735.8|66736.5|66716.5|486
1654647300000|2022-06-08 00:15:00|66738.7|66718.7|66724.3|66714.3|66739.5|66719.5|66723|66705.8|386
1654647600000|2022-06-08 00:20:00|66724|66714|66741.7|66721.7|66754.9|66734.9|66722.7|66707.6|353
1654647900000|2022-06-08 00:25:00|66741.3|66721.3|66708.8|66688.8|66756.7|66736.7|66692.7|66672.7|578
1654648200000|2022-06-08 00:30:00|66708.7|66688.7|66711.4|66691.4|66711.8|66691.8|66690.4|66670.4|685
1654648500000|2022-06-08 00:35:00|66711|66691|66690.1|66670.1|66711.3|66691.3|66684.3|66664.3|717
1654648800000|2022-06-08 00:40:00|66690.2|66670.2|66682.1|66662.1|66704.3|66684.3|66680.8|66660.8|703
1654649100000|2022-06-08 00:45:00|66682|66662|66714.1|66694.1|66725.6|66710.3|66673.3|66658.5|736
1654649400000|2022-06-08 00:50:00|66714|66694|66700.8|66680.8|66714|66694|66685|66665|711
1654649700000|2022-06-08 00:55:00|66701.6|66681.6|66710.3|66700.3|66715.4|66700.8|66688.9|66668.9|756
1654650000000|2022-06-08 01:00:00|66710.1|66700.1|66736.3|66716.3|66737.8|66717.8|66695.4|66675.4|914
1654650300000|2022-06-08 01:05:00|66736.2|66716.2|66757.3|66737.3|66765.9|66745.9|66732.7|66713.1|739
1654650600000|2022-06-08 01:10:00|66757.1|66737.1|66752|66732|66768|66749.5|66738|66722.3|735
1654650900000|2022-06-08 01:15:00|66751.8|66731.8|66704.8|66684.8|66751.8|66731.8|66702.8|66683.1|856
1654651200000|2022-06-08 01:20:00|66704|66684|66722.8|66712.8|66738.5|66722.2|66701.7|66684|937
1654651500000|2022-06-08 01:25:00|66722.5|66712.5|66715.1|66695.1|66755.1|66735.1|66710|66692|844
1654651800000|2022-06-08 01:30:00|66714.7|66694.7|66715.3|66705.3|66723.6|66708.6|66693.7|66680.7|926
1654652100000|2022-06-08 01:35:00|66715.2|66705.2|66704.1|66684.1|66718.5|66705.2|66677.2|66657.2|881
1654652400000|2022-06-08 01:40:00|66703.9|66683.9|66701.9|66681.9|66704.4|66691|66676.9|66662.1|821
1654652700000|2022-06-08 01:45:00|66701.8|66681.8|66722.9|66712.9|66741|66725.8|66696.2|66681.8|934
1654653000000|2022-06-08 01:50:00|66723|66713|66712.3|66702.3|66727.8|66713|66708.4|66693.6|918
1654653300000|2022-06-08 01:55:00|66712.6|66702.6|66696.9|66686.9|66713.4|66703.4|66691.3|66681.3|805
1654653600000|2022-06-08 02:00:00|66696.7|66686.7|66716.6|66706.6|66734.1|66719.4|66695.7|66680.8|837
1654653900000|2022-06-08 02:05:00|66716.5|66706.5|66715.4|66705.4|66719.7|66709.7|66704|66694|718
1654654200000|2022-06-08 02:10:00|66715.2|66705.2|66718.1|66708.1|66727.4|66712.1|66705|66695|632
1654654500000|2022-06-08 02:15:00|66723.2|66703.2|66698.8|66688.8|66723.4|66709.2|66696|66686|807
1654654800000|2022-06-08 02:20:00|66699|66689|66699.3|66689.3|66718.1|66708.1|66694.2|66684.2|745
1654655100000|2022-06-08 02:25:00|66699.6|66689.6|66700.1|66690.1|66708.9|66698.9|66693.5|66683.5|638
1654655400000|2022-06-08 02:30:00|66699.9|66689.9|66696|66686|66707.9|66694.3|66687.3|66677.3|701
1654655700000|2022-06-08 02:35:00|66696.4|66686.4|66690.6|66680.6|66696.7|66686.7|66677.8|66667.8|694
1654656000000|2022-06-08 02:40:00|66690.4|66680.4|66683.7|66673.7|66695.5|66685.5|66683.3|66673.3|627
1654656300000|2022-06-08 02:45:00|66683.9|66673.9|66692.7|66682.7|66700.6|66689.6|66680.9|66670.9|739
1654656600000|2022-06-08 02:50:00|66692.8|66682.8|66708.2|66698.2|66708.2|66698.2|66682.7|66672.7|658
1654656900000|2022-06-08 02:55:00|66706.9|66696.9|66709.9|66699.9|66712.6|66702.6|66700.7|66690.7|703
1654657200000|2022-06-08 03:00:00|66710|66700|66714.1|66704.1|66716.2|66706.2|66698.1|66688.1|600
1654657500000|2022-06-08 03:05:00|66713.7|66703.7|66743|66733|66750.9|66739.3|66708.9|66698.9|764
1654657800000|2022-06-08 03:10:00|66742.9|66732.9|66757.4|66747.4|66766|66756|66739.9|66725.3|844
1654658100000|2022-06-08 03:15:00|66757.6|66747.6|66777.8|66767.8|66789.3|66774.3|66748.7|66738.7|773
1654658400000|2022-06-08 03:20:00|66778.1|66768.1|66765.9|66755.9|66781|66768.3|66752.1|66734.9|710
1654658700000|2022-06-08 03:25:00|66766.2|66756.2|66774.9|66764.9|66781.4|66771.4|66762.3|66751.3|804
1654659000000|2022-06-08 03:30:00|66775|66765|66766.2|66756.2|66781.6|66768.6|66756.3|66741.4|773
1654659300000|2022-06-08 03:35:00|66766.4|66756.4|66758.7|66748.7|66766.6|66756.6|66755.1|66740.3|637
1654659600000|2022-06-08 03:40:00|66758.8|66748.8|66781.2|66771.2|66791.8|66781.8|66757.8|66747.8|708
1654659900000|2022-06-08 03:45:00|66781.3|66771.3|66774.9|66764.9|66783.2|66773.2|66772.2|66759.8|514
1654660200000|2022-06-08 03:50:00|66776.1|66766.1|66771.1|66761.1|66778|66768|66761.8|66751.8|603
1654660500000|2022-06-08 03:55:00|66772.5|66762.5|66766.8|66756.8|66777.6|66765.9|66765.4|66755.4|613
1654660800000|2022-06-08 04:00:00|66767|66757|66784.6|66774.6|66791.3|66781.3|66764.4|66754.4|717
1654661100000|2022-06-08 04:05:00|66783.7|66773.7|66774.4|66764.4|66785.8|66774.2|66768.1|66753.1|455
1654661400000|2022-06-08 04:10:00|66774.6|66764.6|66773.5|66763.5|66789.8|66775.5|66772.7|66762.7|587
1654661700000|2022-06-08 04:15:00|66773.3|66763.3|66765|66755|66779.9|66765.5|66759.2|66747.2|640
1654662000000|2022-06-08 04:20:00|66764.6|66754.6|66768.2|66758.2|66777.1|66763.8|66763.1|66753.1|551
1654662300000|2022-06-08 04:25:00|66768.6|66758.6|66786.7|66776.7|66793.2|66778.8|66766.6|66756.6|568
1654662600000|2022-06-08 04:30:00|66786.9|66776.9|66813.1|66803.1|66815.6|66803.5|66786|66773.5|608
1654662900000|2022-06-08 04:35:00|66813.2|66803.2|66825.6|66815.6|66836.8|66823.8|66809.5|66798.9|611
1654663200000|2022-06-08 04:40:00|66825.2|66815.2|66816|66806|66830|66820|66815.1|66804.6|563
1654663500000|2022-06-08 04:45:00|66816.9|66806.9|66824.9|66814.9|66841.3|66831.3|66807.1|66797.1|630
1654663800000|2022-06-08 04:50:00|66824.8|66814.8|66835.9|66825.9|66836.5|66826.4|66811.6|66797.5|630
1654664100000|2022-06-08 04:55:00|66836|66826|66854.4|66834.4|66854.4|66839.7|66824.7|66814|608
1654664400000|2022-06-08 05:00:00|66849.6|66839.6|66835.7|66825.7|66855.1|66842.5|66823.1|66812.9|643
1654664700000|2022-06-08 05:05:00|66836.2|66826.2|66809.4|66789.4|66839.3|66829.3|66805.8|66789.3|720
1654665000000|2022-06-08 05:10:00|66809.2|66789.2|66817.9|66807.9|66821.4|66808.2|66798.2|66783.3|824
1654665300000|2022-06-08 05:15:00|66818.1|66808.1|66815.8|66805.8|66838.1|66823.7|66807.8|66795.4|709
1654665600000|2022-06-08 05:20:00|66815.4|66805.4|66819.3|66809.3|66821.8|66809.3|66795.6|66783.2|621
1654665900000|2022-06-08 05:25:00|66818.5|66808.5|66819.3|66809.3|66844.5|66826.7|66814.8|66802.4|700
1654666200000|2022-06-08 05:30:00|66819.4|66809.4|66789.1|66779.1|66820.3|66810.3|66784.2|66771.6|800
1654666500000|2022-06-08 05:35:00|66789|66779|66781.8|66771.8|66801.7|66791.6|66781|66771|721
1654666800000|2022-06-08 05:40:00|66781.9|66771.9|66798.7|66788.7|66802.4|66790|66776.3|66764.3|710
1654667100000|2022-06-08 05:45:00|66798.8|66788.8|66774.9|66764.9|66799|66789|66771.4|66755.2|638
1654667400000|2022-06-08 05:50:00|66773.8|66763.8|66769.6|66759.6|66785.8|66774.8|66758.7|66748.1|557
1654667700000|2022-06-08 05:55:00|66769.7|66759.7|66756.9|66746.9|66800.5|66786.7|66755.3|66740.1|781
1654668000000|2022-06-08 06:00:00|66756.7|66746.7|66754.1|66744.1|66780.9|66763.6|66740.6|66721.6|793
1654668300000|2022-06-08 06:05:00|66754|66744|66741.2|66721.2|66771.4|66754.5|66727.6|66708.6|786
1654668600000|2022-06-08 06:10:00|66741.1|66721.1|66760.5|66750.5|66762|66750.7|66731.7|66716.7|843
1654668900000|2022-06-08 06:15:00|66760.4|66750.4|66763.4|66753.4|66769.8|66759.8|66753.4|66739.8|704
1654669200000|2022-06-08 06:20:00|66763.5|66753.5|66747.8|66737.8|66789.4|66774.8|66741.9|66723.5|819
1654669500000|2022-06-08 06:25:00|66752.9|66732.9|66764.9|66744.9|66765.7|66751.4|66747.9|66732.9|698
1654669800000|2022-06-08 06:30:00|66764.7|66744.7|66742.6|66732.6|66766.9|66752.3|66731.6|66717|718
1654670100000|2022-06-08 06:35:00|66742.7|66732.7|66751.3|66741.3|66757.5|66742.7|66736.7|66724.4|577
1654670400000|2022-06-08 06:40:00|66750.5|66740.5|66761.7|66751.7|66771.2|66757.6|66750.5|66737|663
1654670700000|2022-06-08 06:45:00|66761.8|66751.8|66769.8|66759.8|66783.6|66768.7|66759.1|66744.3|666
1654671000000|2022-06-08 06:50:00|66769.9|66759.9|66779.4|66759.4|66783.1|66768.5|66763.8|66748.8|744
1654671300000|2022-06-08 06:55:00|66779.5|66759.5|66782.9|66772.9|66784|66773.9|66770.8|66756.4|681
1654671600000|2022-06-08 07:00:00|66783|66773|66764.9|66754.9|66784|66773.5|66762.1|66751|723
1654671900000|2022-06-08 07:05:00|66764.8|66754.8|66780.7|66770.7|66788.3|66773.5|66764.7|66749.7|685
1654672200000|2022-06-08 07:10:00|66780.8|66770.8|66757|66747|66780.8|66770.8|66755.7|66741.4|702
1654672500000|2022-06-08 07:15:00|66756.9|66746.9|66780.9|66760.9|66783.4|66769.3|66756.9|66742.3|748
1654672800000|2022-06-08 07:20:00|66780.7|66760.7|66796.3|66776.3|66806.3|66793.4|66775.2|66760|724
1654673100000|2022-06-08 07:25:00|66791.9|66781.9|66779.8|66769.8|66796.3|66781.9|66777.5|66764.3|677
1654673400000|2022-06-08 07:30:00|66779.9|66769.9|66768.2|66748.2|66790.8|66777|66763.2|66748|620
1654673700000|2022-06-08 07:35:00|66768.1|66748.1|66781.5|66771.5|66785.6|66771.8|66762.4|66748.1|649
1654674000000|2022-06-08 07:40:00|66781.7|66771.7|66798.3|66778.3|66805|66789.6|66777.9|66763.3|653
1654674300000|2022-06-08 07:45:00|66798.6|66778.6|66812.2|66792.2|66824.3|66808.4|66792.9|66778|657
1654674600000|2022-06-08 07:50:00|66812.3|66792.3|66828|66818|66831.9|66819.2|66803|66790.3|739
1654674900000|2022-06-08 07:55:00|66827.5|66817.5|66850.2|66840.2|66854.4|66844.3|66822.5|66812.5|653
1654675200000|2022-06-08 08:00:00|66850|66840|66901|66881|66922.8|66902.8|66849.4|66839.4|771
1654675500000|2022-06-08 08:05:00|66901.1|66881.1|66870.4|66860.4|66901.1|66884.5|66863.7|66851|705
1654675800000|2022-06-08 08:10:00|66869.8|66859.8|66893.7|66873.7|66894.4|66879.4|66862|66848|769
1654676100000|2022-06-08 08:15:00|66888.6|66878.6|66878|66858|66922.4|66908|66878|66858|885
1654676400000|2022-06-08 08:20:00|66877.5|66857.5|66885.2|66865.2|66893.5|66875.2|66871.6|66853.1|734
1654676700000|2022-06-08 08:25:00|66885.1|66865.1|66876.9|66866.9|66898|66885.1|66870.7|66856|706
1654677000000|2022-06-08 08:30:00|66876.8|66866.8|66892.1|66882.1|66909.8|66894.4|66876.4|66866.4|721
1654677300000|2022-06-08 08:35:00|66892.2|66882.2|66909.7|66899.7|66923.9|66907.9|66886.7|66872.5|835
1654677600000|2022-06-08 08:40:00|66909.6|66899.6|66909.6|66889.6|66920.7|66905.9|66904.3|66889.3|681
1654677900000|2022-06-08 08:45:00|66909.5|66889.5|66903|66893|66912.4|66902.4|66899.2|66884.8|602
1654678200000|2022-06-08 08:50:00|66902.9|66892.9|66909.3|66899.3|66914.3|66902.4|66899.6|66889.6|633
1654678500000|2022-06-08 08:55:00|66909.2|66899.2|66953|66943|66959.4|66945.2|66909.2|66899.2|727
1654678800000|2022-06-08 09:00:00|66953.1|66943.1|66983.7|66973.7|66991|66974.5|66943.2|66927.5|669
1654679100000|2022-06-08 09:05:00|66983.6|66973.6|67022.9|67002.9|67028.9|67013.3|66983.5|66973.5|813
1654679400000|2022-06-08 09:10:00|67023.1|67003.1|66997|66987|67028|67012.7|66992.7|66982.7|688
1654679700000|2022-06-08 09:15:00|66996.8|66986.8|66993.4|66983.4|67001.9|66989.8|66982|66966.9|596
1654680000000|2022-06-08 09:20:00|66993.6|66983.6|66982.2|66972.2|67002.1|66983.9|66975.3|66957.8|717
1654680300000|2022-06-08 09:25:00|66982.1|66972.1|66990.2|66980.2|66995.7|66980.2|66967|66951|604
1654680600000|2022-06-08 09:30:00|66989.9|66979.9|66963.9|66943.9|66995.1|66980.9|66950.4|66935.9|711
1654680900000|2022-06-08 09:35:00|66964|66944|66961.1|66941.1|66987.8|66971.6|66956.5|66941.1|624
1654681200000|2022-06-08 09:40:00|66961.2|66941.2|66942.2|66922.2|66971.2|66956.2|66931.1|66914|651
1654681500000|2022-06-08 09:45:00|66942.1|66922.1|66957.5|66937.5|66965.4|66948.4|66941.7|66921.7|602
1654681800000|2022-06-08 09:50:00|66958.3|66938.3|66965.7|66945.7|66971.9|66957.1|66946.6|66934.6|578
1654682100000|2022-06-08 09:55:00|66966.6|66946.6|66928.3|66918.3|66974.7|66960.1|66927.1|66911.6|635
1654682400000|2022-06-08 10:00:00|66928.4|66918.4|66930.4|66910.4|66945.1|66925.4|66924.1|66910.3|465
1654682700000|2022-06-08 10:05:00|66928.5|66908.5|66940.8|66920.8|66948.6|66928.6|66922.1|66905.7|362
1654683000000|2022-06-08 10:10:00|66935.8|66925.8|66953.7|66933.7|66953.8|66936.9|66930.4|66915.1|294
1654683300000|2022-06-08 10:15:00|66948.9|66938.9|66965.4|66945.4|66966.5|66948.7|66942.5|66927.4|421
1654683600000|2022-06-08 10:20:00|66965.5|66945.5|66954.1|66934.1|66966.1|66946.1|66947.4|66933.1|536
1654683900000|2022-06-08 10:25:00|66954.2|66934.2|66971.5|66951.5|66973.4|66959.2|66947.4|66927.4|573
1654684200000|2022-06-08 10:30:00|66971.4|66951.4|66977.8|66967.8|66979.6|66969.6|66965.6|66950|377
1654684500000|2022-06-08 10:35:00|66977.7|66967.7|66975.3|66955.3|66981.9|66968|66966.1|66951|513
1654684800000|2022-06-08 10:40:00|66975.2|66955.2|66975.3|66965.3|66983.4|66968.6|66966.1|66950.5|646
1654685100000|2022-06-08 10:45:00|66975|66965|66970.6|66950.6|66975.1|66965.1|66952.3|66937.6|643
1654685400000|2022-06-08 10:50:00|66970.7|66950.7|66966.8|66946.8|66973.8|66959.2|66953.4|66938.4|614
1654685700000|2022-06-08 10:55:00|66966.9|66946.9|66961.1|66941.1|66971.4|66951.4|66960.8|66940.8|553
1654686000000|2022-06-08 11:00:00|66961.3|66941.3|66955.5|66935.5|66975.7|66959.5|66955.5|66935.5|721
1654686300000|2022-06-08 11:05:00|66956|66936|66932.9|66912.9|66956|66936|66924.8|66905.9|787
1654686600000|2022-06-08 11:10:00|66933|66913|66925.1|66905.1|66939.7|66921.6|66914.9|66894.9|846
1654686900000|2022-06-08 11:15:00|66925|66905|66883.5|66873.5|66925.4|66905.4|66880.1|66865.5|745
1654687200000|2022-06-08 11:20:00|66882.9|66872.9|66892.7|66882.7|66901.8|66886.8|66882.9|66869.4|665
1654687500000|2022-06-08 11:25:00|66892.4|66882.4|66893.7|66873.7|66898|66888|66887.8|66873.7|527
1654687800000|2022-06-08 11:30:00|66894|66874|66879.4|66869.4|66894.8|66880.1|66878.3|66863.2|520
1654688100000|2022-06-08 11:35:00|66879.5|66869.5|66906.3|66896.3|66911.2|66896.5|66878.5|66868.5|723
1654688400000|2022-06-08 11:40:00|66906.1|66896.1|66931.7|66911.7|66931.9|66911.9|66905.2|66888.7|641
1654688700000|2022-06-08 11:45:00|66931.5|66911.5|66938.1|66918.1|66938.3|66919.3|66922.3|66902.3|608
1654689000000|2022-06-08 11:50:00|66937.9|66917.9|66915.8|66895.8|66942.6|66922.6|66912.6|66895|566
1654689300000|2022-06-08 11:55:00|66915.7|66895.7|66907.2|66887.2|66918|66902.7|66902.1|66883.5|488
1654689600000|2022-06-08 12:00:00|66907.1|66887.1|66923|66903|66924.7|66904.7|66897.5|66881.8|585
1654689900000|2022-06-08 12:05:00|66922.2|66902.2|66918.3|66898.3|66924.4|66910.3|66905.2|66887.2|768
1654690200000|2022-06-08 12:10:00|66918.4|66898.4|66910.5|66890.5|66919.4|66903.4|66904.6|66888.9|642
1654690500000|2022-06-08 12:15:00|66910.7|66890.7|66929.2|66909.2|66937.5|66917.6|66909.8|66889.8|695
1654690800000|2022-06-08 12:20:00|66929.3|66909.3|66957.8|66937.8|66964.9|66944.9|66929.3|66909.3|860
1654691100000|2022-06-08 12:25:00|66957.9|66937.9|66967.2|66947.2|66969.4|66954.2|66952.2|66936.3|825
1654691400000|2022-06-08 12:30:00|66967.3|66947.3|66959.1|66949.1|66981.5|66967.5|66950.3|66932.7|759
1654691700000|2022-06-08 12:35:00|66959.2|66949.2|66947.3|66927.3|66963.8|66949.9|66942.6|66927.3|795
1654692000000|2022-06-08 12:40:00|66947.6|66927.6|66944|66924|66958|66940.8|66938.9|66922.4|843
1654692300000|2022-06-08 12:45:00|66943.9|66923.9|66946.6|66936.6|66950.8|66936.6|66930.7|66915.6|803
1654692600000|2022-06-08 12:50:00|66951.5|66931.5|66958.8|66938.8|66959|66943.8|66938.1|66922.8|763
1654692900000|2022-06-08 12:55:00|66958.6|66938.6|66946.6|66926.6|66968.8|66948.8|66927.3|66912.1|862
1654693200000|2022-06-08 13:00:00|66946.7|66926.7|66956.2|66936.2|66961.9|66941.9|66916.8|66901.9|908
1654693500000|2022-06-08 13:05:00|66955.9|66935.9|66933.8|66913.8|66956.9|66936.9|66926.8|66911|889
1654693800000|2022-06-08 13:10:00|66934.2|66914.2|66910|66890|66943.8|66928.9|66910|66890|862
1654694100000|2022-06-08 13:15:00|66910.3|66890.3|66915.5|66895.5|66926.7|66906.7|66905.7|66885.7|827
1654694400000|2022-06-08 13:20:00|66915.1|66895.1|66906.3|66886.3|66916.1|66896.1|66895.4|66878.4|716
1654694700000|2022-06-08 13:25:00|66906.5|66886.5|66905.8|66885.8|66915.7|66899.3|66898.7|66882.6|939
1654695000000|2022-06-08 13:30:00|66906.2|66886.2|66906.7|66886.7|66926.9|66911.7|66899|66884.1|971
1654695300000|2022-06-08 13:35:00|66906.4|66886.4|66877.5|66857.5|66914.6|66900.5|66877.5|66857.5|965
1654695600000|2022-06-08 13:40:00|66877.3|66857.3|66886.6|66866.6|66897.1|66877.1|66877.3|66857.3|989
1654695900000|2022-06-08 13:45:00|66887|66867|66888.9|66868.9|66898.4|66880.2|66877|66861.4|914
1654696200000|2022-06-08 13:50:00|66888.5|66868.5|66873.9|66853.9|66892.4|66872.8|66860|66840|918
1654696500000|2022-06-08 13:55:00|66873.6|66853.6|66895.8|66875.8|66895.8|66878.4|66869.1|66849.1|856
1654696800000|2022-06-08 14:00:00|66895.6|66875.6|66904.8|66884.8|66918|66898.3|66885.8|66872.8|843
1654697100000|2022-06-08 14:05:00|66903|66883|66907.3|66887.3|66908.2|66890.1|66891.8|66876.8|708
1654697400000|2022-06-08 14:10:00|66907.1|66887.1|66921.1|66901.1|66929.3|66918.4|66900.3|66880.8|849
1654697700000|2022-06-08 14:15:00|66919.4|66899.4|66887.7|66867.7|66921.4|66903.9|66882.4|66867.3|969
1654698000000|2022-06-08 14:20:00|66887.8|66867.8|66881|66861|66899.5|66883.3|66875.7|66859.7|915
1654698300000|2022-06-08 14:25:00|66880.9|66860.9|66889.7|66869.7|66899.8|66882.6|66878|66860.9|873
1654698600000|2022-06-08 14:30:00|66890.9|66870.9|66889.1|66869.1|66891.4|66875.5|66868.1|66851.3|898
1654698900000|2022-06-08 14:35:00|66888.8|66868.8|66899.5|66879.5|66907.8|66887.8|66882.4|66866.2|906
1654699200000|2022-06-08 14:40:00|66899.7|66879.7|66906|66886|66909.4|66894|66886.7|66872.4|909
1654699500000|2022-06-08 14:45:00|66905.7|66885.7|66885.9|66875.9|66907.8|66890.4|66881.2|66865.3|949
1654699800000|2022-06-08 14:50:00|66885.6|66875.6|66907.7|66887.7|66908.7|66889.3|66874.8|66854.8|858
1654700100000|2022-06-08 14:55:00|66907.5|66887.5|66908.6|66888.6|66909.5|66895.5|66889.1|66875.6|874
1654700400000|2022-06-08 15:00:00|66903.7|66893.7|66923.4|66903.4|66928.5|66912.6|66901.9|66887.1|882
1654700700000|2022-06-08 15:05:00|66923.1|66903.1|66906|66886|66923.5|66906.7|66902.1|66884.3|862
1654701000000|2022-06-08 15:10:00|66905.6|66885.6|66895.5|66885.5|66906.2|66891.4|66886.4|66870.9|765
1654701300000|2022-06-08 15:15:00|66895.4|66885.4|66904|66894|66910.7|66896.3|66889.2|66879.2|699
1654701600000|2022-06-08 15:20:00|66903.9|66893.9|66912.4|66902.4|66918|66903.3|66896.4|66882.6|595
1654701900000|2022-06-08 15:25:00|66912.2|66902.2|66917.3|66907.3|66922.7|66907.7|66905.9|66894.1|672
1654702200000|2022-06-08 15:30:00|66917.1|66907.1|66901.3|66891.3|66918.3|66908.3|66895.6|66883.3|674
1654702500000|2022-06-08 15:35:00|66901.2|66891.2|66871.9|66861.9|66901.9|66891.9|66864.6|66849.3|768
1654702800000|2022-06-08 15:40:00|66872.2|66862.2|66901.1|66881.1|66901.7|66886.4|66867.8|66854.5|685
1654703100000|2022-06-08 15:45:00|66895|66885|66916.2|66896.2|66916.4|66901.3|66891.6|66879.6|679
1654703400000|2022-06-08 15:50:00|66915.9|66895.9|66915.1|66905.1|66924.3|66908.8|66909.5|66893.2|644
1654703700000|2022-06-08 15:55:00|66915.2|66905.2|66909.4|66899.4|66925.1|66910|66909.2|66894.7|654
1654704000000|2022-06-08 16:00:00|66910|66900|66912.9|66892.9|66923.7|66908.7|66900.7|66885.5|590
1654704300000|2022-06-08 16:05:00|66912.8|66892.8|66920.2|66900.2|66928.5|66913.2|66907.9|66892.6|521
1654704600000|2022-06-08 16:10:00|66919.2|66899.2|66897.5|66877.5|66919.9|66899.9|66897.4|66877.4|399
1654704900000|2022-06-08 16:15:00|66897.7|66877.7|66889.6|66869.6|66902|66883.9|66883.1|66867.6|427
1654705200000|2022-06-08 16:20:00|66889.5|66869.5|66897.6|66877.6|66898|66880.1|66886.1|66869.1|416
1654705500000|2022-06-08 16:25:00|66897.7|66877.7|66913.4|66893.4|66921.4|66905.4|66888.6|66868.6|504
1654705800000|2022-06-08 16:30:00|66913.1|66893.1|66910|66890|66924.5|66905.6|66905.8|66890|652
1654706100000|2022-06-08 16:35:00|66909.9|66889.9|66902.8|66882.8|66912.5|66897.6|66896.4|66881|435
1654706400000|2022-06-08 16:40:00|66902.7|66882.7|66943.9|66923.9|66944.4|66927.7|66902.4|66882.7|619
1654706700000|2022-06-08 16:45:00|66938.1|66928.1|66923.9|66903.9|66945|66928.5|66912.8|66897.7|608
1654707000000|2022-06-08 16:50:00|66923.4|66903.4|66920.2|66910.2|66936.6|66919.7|66914|66894|638
1654707300000|2022-06-08 16:55:00|66920.5|66910.5|66917.5|66897.5|66928.5|66913.8|66909|66894|654
1654707600000|2022-06-08 17:00:00|66917.4|66897.4|66939.8|66919.8|66949.5|66929.8|66913|66897.4|667
1654707900000|2022-06-08 17:05:00|66939.7|66919.7|66949.4|66929.4|66949.4|66933.5|66921.5|66906|660
1654708200000|2022-06-08 17:10:00|66949.3|66929.3|66973.2|66953.2|66976.6|66958.3|66941.2|66927.2|640
1654708500000|2022-06-08 17:15:00|66973|66953|66964|66954|66980.2|66964.2|66963.6|66948.5|549
1654708800000|2022-06-08 17:20:00|66964.1|66954.1|66960.4|66950.4|66969.6|66956.2|66953.5|66938.5|561
1654709100000|2022-06-08 17:25:00|66960.3|66950.3|66955.1|66935.1|66968.8|66958.8|66949.4|66931.9|503
1654709400000|2022-06-08 17:30:00|66953.6|66933.6|66962.7|66942.7|66972.3|66957|66941|66923.9|583
1654709700000|2022-06-08 17:35:00|66962.6|66942.6|66963.2|66943.2|66965.5|66950.6|66954.1|66937.1|359
1654710000000|2022-06-08 17:40:00|66963.3|66943.3|66948.1|66928.1|66963.8|66943.8|66940.1|66922.9|483
1654710300000|2022-06-08 17:45:00|66948.2|66928.2|66942.3|66922.3|66948.2|66932.1|66926.5|66911.4|559
1654710600000|2022-06-08 17:50:00|66942.4|66922.4|66942|66922|66949.1|66934.1|66933.5|66916.9|457
1654710900000|2022-06-08 17:55:00|66941.9|66921.9|66931.5|66911.5|66942.6|66922.6|66918.1|66899.3|625
1654711200000|2022-06-08 18:00:00|66931.7|66911.7|66949.2|66929.2|66949.5|66929.5|66924.8|66909.9|528
1654711500000|2022-06-08 18:05:00|66949.1|66929.1|66946.2|66926.2|66952|66932|66945.2|66925.2|451
1654711800000|2022-06-08 18:10:00|66946.3|66926.3|66932.8|66912.8|66947|66927|66919.2|66904.4|510
1654712100000|2022-06-08 18:15:00|66932.6|66912.6|66938.8|66918.8|66941.7|66928.8|66925.4|66910.2|507
1654712400000|2022-06-08 18:20:00|66938.9|66918.9|66938.7|66918.7|66942.1|66927.5|66930.2|66914.1|595
1654712700000|2022-06-08 18:25:00|66938|66918|66953.7|66933.7|66956.1|66936.1|66932.1|66915.3|700
1654713000000|2022-06-08 18:30:00|66954.2|66934.2|66958|66938|66959.6|66939.6|66942.3|66927.5|645
1654713300000|2022-06-08 18:35:00|66957.8|66937.8|66960.8|66940.8|66963.5|66946.7|66952.3|66935.9|563
1654713600000|2022-06-08 18:40:00|66960.7|66940.7|66948.8|66928.8|66960.8|66944|66943|66927.5|582
1654713900000|2022-06-08 18:45:00|66948.9|66928.9|66947.4|66927.4|66951.8|66935.9|66942.4|66927|409
1654714200000|2022-06-08 18:50:00|66947.5|66927.5|66949.4|66929.4|66951.8|66939.3|66938.7|66926.7|513
1654714500000|2022-06-08 18:55:00|66949.1|66929.1|66950.9|66930.9|66955.4|66940.9|66939.7|66925.7|570
1654714800000|2022-06-08 19:00:00|66950.8|66930.8|66951.1|66931.1|66954.1|66936.8|66942.8|66927|512
1654715100000|2022-06-08 19:05:00|66951.2|66931.2|66953.2|66933.2|66954.3|66934.3|66948.7|66928.7|387
1654715400000|2022-06-08 19:10:00|66953.4|66933.4|66944.2|66924.2|66953.6|66936.8|66938.2|66918.2|348
1654715700000|2022-06-08 19:15:00|66943.9|66923.9|66957.1|66937.1|66959|66941.8|66943.8|66923.8|381
1654716000000|2022-06-08 19:20:00|66957|66937|66948.8|66928.8|66957.1|66937.1|66938|66923.6|366
1654716300000|2022-06-08 19:25:00|66948.3|66928.3|66946.4|66926.4|66948.4|66931.6|66940.9|66925.3|244
1654716600000|2022-06-08 19:30:00|66946.3|66926.3|66948.7|66928.7|66952.8|66937.2|66945.7|66925.9|393
1654716900000|2022-06-08 19:35:00|66947.7|66927.7|66949.1|66929.1|66949.5|66934.3|66942.2|66924.6|343
1654717200000|2022-06-08 19:40:00|66949|66929|66953|66933|66955.1|66939.2|66945.8|66928.5|339
1654717500000|2022-06-08 19:45:00|66951.4|66931.4|66955.7|66935.7|66955.7|66940|66948.1|66931.4|291
1654717800000|2022-06-08 19:50:00|66953.5|66933.5|66948.5|66928.5|66955.4|66939.5|66943|66927.3|405
1654718100000|2022-06-08 19:55:00|66948.4|66928.4|66956.2|66936.2|66963.4|66948.3|66947.8|66927.8|496
1654718400000|2022-06-08 20:00:00|66956.3|66936.3|66962.8|66942.8|66963.8|66944.8|66945.4|66930.7|467
1654718700000|2022-06-08 20:05:00|66962.7|66942.7|66963.3|66943.3|66965|66945|66960|66940|305
1654719000000|2022-06-08 20:10:00|66963.2|66943.2|66971.7|66951.7|66978.8|66958.8|66960.4|66940.4|312
1654719300000|2022-06-08 20:15:00|66971.8|66951.8|66973.2|66953.2|66977.5|66961.7|66969.2|66949.2|261
1654719600000|2022-06-08 20:20:00|66973.1|66953.1|66975.1|66955.1|66976.6|66956.6|66970.7|66950.7|166
1654719900000|2022-06-08 20:25:00|66976.2|66956.2|66977.2|66957.2|66977.2|66957.2|66972.4|66952.4|153
1654720200000|2022-06-08 20:30:00|66977.4|66957.4|67013.3|66993.3|67040.6|66997.7|66975.5|66954|605
1654720500000|2022-06-08 20:35:00|67013.1|66993.1|67010.7|66990.7|67022.8|66997.2|67003.1|66978|707
1654720800000|2022-06-08 20:40:00|67010.6|66990.6|67011.3|66978|67020.1|66991.8|67001.6|66972.2|599
1654721100000|2022-06-08 20:45:00|67012.6|66976.1|67018.6|66983.5|67025|66994.8|67003.9|66972.9|359
1654721400000|2022-06-08 20:50:00|67015|66995|67025.6|66995|67032.1|67002.2|67010.9|66986.9|384
1654721700000|2022-06-08 20:55:00|67025.7|66993.8|67031|66990.6|67063.1|66999.6|67019.6|66955.8|348
1654722000000|2022-06-08 21:00:00|67029.9|66988.8|67028.8|66990.1|67066.1|66990.1|67028.8|66939.3|72
1654722300000|2022-06-08 21:05:00|67031.3|66984.3|67028.8|66990.2|67035.8|66996.7|67026.1|66974.1|119
1654722600000|2022-06-08 21:10:00|67033.9|66983.1|67025.9|66987.2|67045.9|67002.1|67020.9|66957.3|138
1654722900000|2022-06-08 21:15:00|67025.7|66994.3|67021.4|67001.4|67044.9|67002.1|67021|66962.7|107
1654723200000|2022-06-08 21:20:00|67021.3|67001.3|67025.4|66994.1|67042.6|67001.8|67020.8|66965.2|103
1654723500000|2022-06-08 21:25:00|67021.8|67001.8|67032.3|66982.9|67046.2|67001.9|67020.5|66965.9|134
1654723800000|2022-06-08 21:30:00|67028.8|66988.9|67021.8|67001.8|67047.6|67001.9|67020.9|66957.8|122
1654724100000|2022-06-08 21:35:00|67028.5|66984.5|67021.6|67001.6|67044.2|67001.8|67021|66970.4|124
1654724400000|2022-06-08 21:40:00|67027.3|66984.7|67026.8|66986.5|67039.8|67001.6|67021.1|66975.7|88
1654724700000|2022-06-08 21:45:00|67026.7|66986.7|67034.8|66986.6|67044.9|67001.5|67021.1|66974.9|86
1654725000000|2022-06-08 21:50:00|67029.4|66980.9|67028.8|66988.6|67050.6|67001.5|67021|66971|87
1654725300000|2022-06-08 21:55:00|67031.2|66989|67021.6|67001.6|67045.1|67001.8|67012.9|66973.2|127
1654725600000|2022-06-08 22:00:00|67031.1|66980.9|67041.3|66974.3|67046|66989.4|67025.5|66963.6|292
1654725900000|2022-06-08 22:05:00|67039.6|66975.9|67032.8|66991.8|67051.7|66998.2|67024|66967.1|286
1654726200000|2022-06-08 22:10:00|67031.8|66991.7|67044.3|66972.5|67052.3|66994.6|67023.4|66966.4|129
1654726500000|2022-06-08 22:15:00|67038.1|66977.1|67030.7|66995.3|67052.9|66997.5|67028.9|66967.6|126
1654726800000|2022-06-08 22:20:00|67035.9|66982.4|67047.5|66971.5|67049|66995.8|67028.7|66968.5|123
1654727100000|2022-06-08 22:25:00|67050|66969.7|67030.4|66991.2|67050|66997|67022.8|66967.2|110
1654727400000|2022-06-08 22:30:00|67028.7|66993.2|67037.5|66978.4|67049.9|66996.9|67028.7|66968.3|158
1654727700000|2022-06-08 22:35:00|67035.8|66982.8|67043.7|66976.7|67055.9|66996.4|67028.2|66964.9|270
1654728000000|2022-06-08 22:40:00|67041.3|66978.6|67032.4|66983.8|67051.7|66996.6|67028.6|66966.2|149
1654728300000|2022-06-08 22:45:00|67038|66972.3|67029.8|66995.9|67049.1|66997.4|67028.6|66961.1|107
1654728600000|2022-06-08 22:50:00|67029.4|66994.6|67034.6|66987.3|67043.4|67008.7|67028.1|66964.2|110
1654728900000|2022-06-08 22:55:00|67033.2|66985.8|67031|66993.5|67048.4|66997.5|67028.8|66970.7|137
1654729200000|2022-06-08 23:00:00|67034.8|66991.6|67030.2|66989.9|67044.6|66997.7|67028.8|66978.9|249
1654729500000|2022-06-08 23:05:00|67030|66989.7|67024.2|66989.8|67044.7|67002.9|67018.1|66978|408
1654729800000|2022-06-08 23:10:00|67024.1|66989.4|67030.6|66999.7|67047.8|67005|67021|66986.9|407
1654730100000|2022-06-08 23:15:00|67026.6|66999.2|67028.1|66996.9|67031.5|67006.9|67018.2|66989.1|164
1654730400000|2022-06-08 23:20:00|67027.1|66995.5|67032.1|66999.5|67032.3|67007.4|67018.4|66991.2|167
1654730700000|2022-06-08 23:25:00|67032|66999.9|67023.4|66990.8|67033.1|67007.9|67017|66986.8|320
1654731000000|2022-06-08 23:30:00|67023.8|66991|67016.8|66996.8|67031|67000.1|67015.3|66985.8|287
1654731300000|2022-06-08 23:35:00|67016.6|66996.6|67019.4|66999.4|67030.2|67000.8|67015.8|66989.3|238
1654731600000|2022-06-08 23:40:00|67018.7|66998.7|67022.6|66951.3|67029.9|67000.6|67008.3|66949.4|331
1654731900000|2022-06-08 23:45:00|67018.4|66952|67005.2|66973.7|67025|66980.2|66996.7|66946.6|475
1654732200000|2022-06-08 23:50:00|66999.8|66979.8|67008.6|66988.6|67014.6|66992.5|66998.1|66969.5|312
1654732500000|2022-06-08 23:55:00|67008.7|66988.7|67006.5|66986.5|67011.1|66991.1|67001.7|66981.7|379
1654732800000|2022-06-09 00:00:00|67006.2|66986.2|67002.8|66982.8|67012.9|66995.4|67001|66981|571
1654733100000|2022-06-09 00:05:00|67002.6|66982.6|67004.5|66984.5|67014.8|66999.5|67002.4|66982.4|445
1654733400000|2022-06-09 00:10:00|67004.6|66984.6|66999.9|66979.9|67006|66986|66996.8|66976.8|375
1654733700000|2022-06-09 00:15:00|66999.8|66979.8|67001.7|66981.7|67018.8|67003.3|66999.3|66979.3|548
1654734000000|2022-06-09 00:20:00|67002.1|66982.1|67003.4|66983.4|67008.1|66992.2|66995.8|66980.5|499
1654734300000|2022-06-09 00:25:00|67003.3|66983.3|66996.8|66976.8|67015|66998.8|66995.9|66975.9|394
1654734600000|2022-06-09 00:30:00|66996.7|66976.7|66998.4|66978.4|67001.5|66987.4|66989.2|66969.2|339
1654734900000|2022-06-09 00:35:00|66998.3|66978.3|67051.4|67031.4|67051.6|67033.9|66996.7|66978.3|553
1654735200000|2022-06-09 00:40:00|67051.9|67031.9|67083.4|67063.4|67085.8|67065.8|67045.6|67025.6|644
1654735500000|2022-06-09 00:45:00|67081.2|67061.2|67076|67056|67106.3|67090.6|67074.6|67054.6|680
1654735800000|2022-06-09 00:50:00|67075.8|67055.8|67086.2|67066.2|67095.7|67079.8|67064.5|67044.5|627
1654736100000|2022-06-09 00:55:00|67084.9|67064.9|67081.5|67061.5|67098.9|67080.8|67071.5|67054.3|624
1654736400000|2022-06-09 01:00:00|67077.6|67057.6|67078.5|67068.5|67107.1|67092|67069.9|67049.9|886
1654736700000|2022-06-09 01:05:00|67078.4|67068.4|67083.3|67073.3|67094.6|67079.8|67074.8|67059.7|827
1654737000000|2022-06-09 01:10:00|67086.4|67066.4|67090.5|67070.5|67097.4|67077.4|67058.5|67042.4|801
1654737300000|2022-06-09 01:15:00|67091|67071|67065.5|67045.5|67092.7|67072.7|67046.8|67026.8|803
1654737600000|2022-06-09 01:20:00|67066.9|67046.9|67050.4|67030.4|67085.3|67066.3|67045.7|67030.4|832
1654737900000|2022-06-09 01:25:00|67050.3|67030.3|67052.6|67042.6|67062.6|67046.2|67043.6|67028.9|677
1654738200000|2022-06-09 01:30:00|67052.3|67042.3|67003.9|66983.9|67057.2|67042.3|67003.9|66983.9|864
1654738500000|2022-06-09 01:35:00|67004.7|66984.7|67034.2|67024.2|67046.3|67026.5|66983.4|66963.4|906
1654738800000|2022-06-09 01:40:00|67034.4|67024.4|67013.1|67003.1|67044.5|67030.3|66993.5|66978.8|1010
1654739100000|2022-06-09 01:45:00|67012.1|67002.1|67076.5|67066.5|67093.7|67073.7|67012|66999.1|950
1654739400000|2022-06-09 01:50:00|67076.1|67066.1|67065.9|67045.9|67102.7|67088.1|67047.1|67031|982
1654739700000|2022-06-09 01:55:00|67065.3|67045.3|67080.6|67060.6|67095.6|67079.3|67043.8|67028.7|959
1654740000000|2022-06-09 02:00:00|67080.7|67060.7|67039.3|67029.3|67081.5|67061.5|67037.9|67021.1|990
1654740300000|2022-06-09 02:05:00|67038.3|67028.3|67049.8|67039.8|67060.7|67046.4|67028|67012|893
1654740600000|2022-06-09 02:10:00|67050|67040|67021.7|67011.7|67062.3|67047.3|67013.8|66996.5|872
1654740900000|2022-06-09 02:15:00|67022.7|67012.7|67021.1|67011.1|67042.5|67029.9|66999.6|66985|829
1654741200000|2022-06-09 02:20:00|67021.3|67011.3|67014.1|66994.1|67046.6|67036.6|66993.5|66973.5|856
1654741500000|2022-06-09 02:25:00|67014.3|66994.3|67024.5|67014.5|67038.3|67023.9|67006|66986|829
1654741800000|2022-06-09 02:30:00|67024.4|67014.4|66976.2|66966.2|67024.7|67014.7|66974|66964|930
1654742100000|2022-06-09 02:35:00|66976.3|66966.3|66979.3|66969.3|66994.4|66984.4|66974.8|66963.7|888
1654742400000|2022-06-09 02:40:00|66979.7|66969.7|66996.6|66986.6|67006.3|66996.3|66977.4|66967.4|743
1654742700000|2022-06-09 02:45:00|66996.5|66986.5|66967.5|66957.5|66997.2|66987|66965.6|66950|786
1654743000000|2022-06-09 02:50:00|66967.2|66957.2|66959.1|66949.1|66985.2|66975.2|66957.9|66943.9|765
1654743300000|2022-06-09 02:55:00|66959.5|66949.5|66966.6|66956.6|66980.4|66970.4|66958.9|66943.5|785
1654743600000|2022-06-09 03:00:00|66966.3|66956.3|66929.5|66919.5|66982.7|66967.4|66905.1|66885.1|889
1654743900000|2022-06-09 03:05:00|66929.8|66919.8|66943.1|66933.1|66945.3|66933.8|66922.3|66908.2|780
1654744200000|2022-06-09 03:10:00|66943|66933|66949.8|66939.8|66953|66942.7|66931.1|66919.1|793
1654744500000|2022-06-09 03:15:00|66949.6|66939.6|66957.4|66947.4|66976.1|66961.6|66944.5|66934.5|826
1654744800000|2022-06-09 03:20:00|66957.3|66947.3|66955.7|66945.7|66966.2|66956.2|66950.6|66939|662
1654745100000|2022-06-09 03:25:00|66955.8|66945.8|66953.3|66943.3|66963.8|66950.7|66939.7|66929.7|625
1654745400000|2022-06-09 03:30:00|66953.9|66943.9|66950|66940|66968.6|66958.6|66949.1|66937.9|694
1654745700000|2022-06-09 03:35:00|66950.1|66940.1|66921.8|66911.8|66954.2|66944.2|66905.1|66886.7|741
1654746000000|2022-06-09 03:40:00|66920.9|66910.9|66898.6|66888.6|66930.1|66920.1|66895.7|66877.2|671
1654746300000|2022-06-09 03:45:00|66898.5|66888.5|66841.3|66821.3|66913.4|66897.8|66835.8|66815.8|829
1654746600000|2022-06-09 03:50:00|66842.6|66822.6|66836|66816|66843.6|66826.3|66804.4|66788.9|978
1654746900000|2022-06-09 03:55:00|66836.1|66816.1|66792|66772|66838.4|66823.6|66771.5|66751.5|1002
1654747200000|2022-06-09 04:00:00|66797|66777|66791.3|66781.3|66811|66793.7|66777.3|66761.1|856
1654747500000|2022-06-09 04:05:00|66791.4|66781.4|66814.6|66804.6|66819.6|66808.3|66780.4|66763.3|728
1654747800000|2022-06-09 04:10:00|66815|66805|66808.7|66798.7|66820.6|66805|66786.3|66771.4|683
1654748100000|2022-06-09 04:15:00|66810|66800|66811.1|66801.1|66821.2|66808.6|66798|66780.7|676
1654748400000|2022-06-09 04:20:00|66811|66801|66798.4|66788.4|66815.9|66805.9|66793.8|66780.4|632
1654748700000|2022-06-09 04:25:00|66798.5|66788.5|66825|66815|66826.8|66816.8|66794|66782.4|612
1654749000000|2022-06-09 04:30:00|66824.4|66814.4|66804.9|66794.9|66824.4|66814.4|66804.4|66792|608
1654749300000|2022-06-09 04:35:00|66805.1|66795.1|66822|66812|66828.5|66818.5|66803|66793|646
1654749600000|2022-06-09 04:40:00|66821.8|66811.8|66828.1|66818.1|66828.9|66818.9|66810.9|66800.9|670
1654749900000|2022-06-09 04:45:00|66828.3|66818.3|66835.1|66825.1|66840.8|66830.8|66820.6|66810.6|623
1654750200000|2022-06-09 04:50:00|66835|66825|66823.1|66813.1|66835.7|66825.7|66820.2|66810.2|552
1654750500000|2022-06-09 04:55:00|66823|66813|66838.1|66828.1|66839.8|66829.8|66821.6|66811.6|446
1654750800000|2022-06-09 05:00:00|66838.3|66828.3|66834.6|66824.6|66844.3|66834.1|66825|66815|733
1654751100000|2022-06-09 05:05:00|66831.5|66821.5|66809.1|66799.1|66833.9|66821.5|66800|66787.7|668
1654751400000|2022-06-09 05:10:00|66808.9|66798.9|66830.7|66810.7|66831.6|66816.7|66787.7|66774.3|652
1654751700000|2022-06-09 05:15:00|66830.8|66810.8|66811.2|66791.2|66834.2|66821.6|66805.5|66790.7|598
1654752000000|2022-06-09 05:20:00|66811.1|66791.1|66814.1|66804.1|66826.4|66812.1|66791.4|66776.6|782
1654752300000|2022-06-09 05:25:00|66813.1|66803.1|66834.4|66824.4|66840.5|66825.9|66800.2|66785.5|810
1654752600000|2022-06-09 05:30:00|66835|66825|66839|66829|66866.6|66851.8|66828.5|66818.5|916
1654752900000|2022-06-09 05:35:00|66839.1|66829.1|66841.9|66821.9|66843.4|66831.2|66801.6|66784.1|780
1654753200000|2022-06-09 05:40:00|66842.3|66822.3|66839.4|66819.4|66848.3|66833.9|66832.6|66817.4|704
1654753500000|2022-06-09 05:45:00|66839.2|66819.2|66831.9|66821.9|66853|66839|66824.5|66808.8|826
1654753800000|2022-06-09 05:50:00|66831.8|66821.8|66835.7|66825.7|66846.9|66832.1|66804.7|66789|844
1654754100000|2022-06-09 05:55:00|66836.3|66826.3|66837.1|66827.1|66844.2|66829.3|66814.6|66799.7|930
1654754400000|2022-06-09 06:00:00|66841.8|66821.8|66862.9|66852.9|66876.6|66861.8|66831.1|66815.6|920
1654754700000|2022-06-09 06:05:00|66862.8|66852.8|66868|66858|66879.5|66869.5|66858.5|66845|836
1654755000000|2022-06-09 06:10:00|66869|66859|66880.6|66870.6|66894.3|66881.3|66868.1|66857.1|832
1654755300000|2022-06-09 06:15:00|66880.3|66870.3|66877.3|66867.3|66892.9|66877.4|66864|66854|704
1654755600000|2022-06-09 06:20:00|66877.2|66867.2|66867.7|66857.7|66889.9|66873.8|66863.7|66850.2|700
1654755900000|2022-06-09 06:25:00|66872.4|66852.4|66897.1|66877.1|66902.7|66888.1|66867.3|66852|673
1654756200000|2022-06-09 06:30:00|66897|66877|66898.7|66888.7|66903.3|66893.3|66886.9|66872.7|637
1654756500000|2022-06-09 06:35:00|66898.4|66888.4|66916.4|66906.4|66934.2|66919.4|66894.9|66884.9|612
1654756800000|2022-06-09 06:40:00|66916.3|66906.3|66914.9|66904.9|66945|66930|66908.5|66894.5|747
1654757100000|2022-06-09 06:45:00|66915|66905|66912.1|66892.1|66941.9|66925.1|66898.5|66884.9|775
1654757400000|2022-06-09 06:50:00|66907.1|66897.1|66895.7|66885.7|66915.8|66901.2|66891|66876.8|650
1654757700000|2022-06-09 06:55:00|66895.6|66885.6|66883|66873|66895.6|66885.6|66873.5|66863.5|678
1654758000000|2022-06-09 07:00:00|66883.1|66873.1|66876.5|66866.5|66900.8|66890.5|66871.1|66859|762
1654758300000|2022-06-09 07:05:00|66876.4|66866.4|66878.5|66868.5|66893.2|66878.8|66870.8|66860.7|748
1654758600000|2022-06-09 07:10:00|66878.6|66868.6|66890.6|66870.6|66907.2|66897.2|66872.8|66862.8|728
1654758900000|2022-06-09 07:15:00|66890.4|66870.4|66870.8|66850.8|66896.1|66880.7|66865.7|66849.4|763
1654759200000|2022-06-09 07:20:00|66865.6|66855.6|66842.3|66822.3|66866.6|66856.1|66828.2|66814.9|730
1654759500000|2022-06-09 07:25:00|66842.2|66822.2|66850.2|66840.2|66855.8|66843.4|66837.4|66822.2|539
1654759800000|2022-06-09 07:30:00|66849.9|66839.9|66840.7|66830.7|66858.3|66848.3|66839|66824.1|690
1654760100000|2022-06-09 07:35:00|66845.7|66825.7|66854.8|66844.8|66868.4|66857|66839.4|66825.1|587
1654760400000|2022-06-09 07:40:00|66855.8|66845.8|66868.3|66858.3|66877.2|66867.2|66842.5|66830|634
1654760700000|2022-06-09 07:45:00|66868.5|66858.5|66876.3|66866.3|66882.4|66869|66866.9|66852.9|576
1654761000000|2022-06-09 07:50:00|66876.4|66866.4|66901.6|66891.6|66904|66894|66876.1|66865.6|727
1654761300000|2022-06-09 07:55:00|66901.7|66891.7|66922|66902|66925.3|66910.3|66898.4|66886.2|681
1654761600000|2022-06-09 08:00:00|66921.7|66901.7|66923.2|66913.2|66937.1|66927.1|66912.1|66901.7|707
1654761900000|2022-06-09 08:05:00|66923.5|66913.5|66928.6|66918.6|66937.5|66927.5|66919.8|66909.8|541
1654762200000|2022-06-09 08:10:00|66928.7|66918.7|66929.8|66919.8|66947.7|66937.7|66928.5|66918.5|595
1654762500000|2022-06-09 08:15:00|66928.9|66918.9|66923.5|66913.5|66939.2|66925.5|66921.2|66906.7|537
1654762800000|2022-06-09 08:20:00|66923.6|66913.6|66921.5|66911.5|66933.3|66918.3|66911|66899|566
1654763100000|2022-06-09 08:25:00|66922.9|66912.9|66904.9|66894.9|66929.2|66918|66902.5|66889.1|603
1654763400000|2022-06-09 08:30:00|66904|66894|66887.3|66877.3|66913.1|66903.1|66882.8|66871.5|576
1654763700000|2022-06-09 08:35:00|66887.5|66877.5|66887.3|66867.3|66905.9|66891.2|66881.2|66866.7|608
1654764000000|2022-06-09 08:40:00|66882|66872|66889.1|66879.1|66903.8|66889.6|66881.3|66866.4|599
1654764300000|2022-06-09 08:45:00|66894|66874|66755.1|66735.1|66894.1|66879.5|66752.1|66732.1|763
1654764600000|2022-06-09 08:50:00|66754.5|66734.5|66755.5|66735.5|66787.7|66767.7|66695.7|66680.9|946
1654764900000|2022-06-09 08:55:00|66755.6|66735.6|66761|66751|66782.1|66764.2|66733.4|66713.4|849
1654765200000|2022-06-09 09:00:00|66760.8|66750.8|66777.5|66767.5|66782.8|66768.2|66751|66731.5|725
1654765500000|2022-06-09 09:05:00|66777.6|66767.6|66782.5|66762.5|66803.7|66789.2|66767.7|66753.3|757
1654765800000|2022-06-09 09:10:00|66777.6|66767.6|66802|66782|66802.3|66787.6|66765.6|66750.9|730
1654766100000|2022-06-09 09:15:00|66802.1|66782.1|66783.3|66763.3|66802.1|66787.3|66760.2|66745.1|757
1654766400000|2022-06-09 09:20:00|66783.9|66763.9|66775.1|66755.1|66789.7|66770.3|66756.2|66742.6|681
1654766700000|2022-06-09 09:25:00|66775|66755|66768.6|66748.6|66780.7|66766.6|66763.6|66747.2|701
1654767000000|2022-06-09 09:30:00|66768.8|66748.8|66749.1|66739.1|66779|66764.3|66746.2|66733|666
1654767300000|2022-06-09 09:35:00|66749.2|66739.2|66757.7|66737.7|66759.8|66744.9|66731.9|66713.9|667
1654767600000|2022-06-09 09:40:00|66757.6|66737.6|66754.3|66744.3|66765.4|66748.8|66741|66727.4|620
1654767900000|2022-06-09 09:45:00|66754.5|66744.5|66713.1|66703.1|66756|66744.7|66713|66694.3|569
1654768200000|2022-06-09 09:50:00|66718.2|66698.2|66725.8|66715.8|66729.1|66716.3|66711.5|66696.4|552
1654768500000|2022-06-09 09:55:00|66731.3|66711.3|66727.3|66707.3|66746.6|66731.6|66710.4|66695.1|687
1654768800000|2022-06-09 10:00:00|66727.1|66707.1|66710.3|66690.3|66727.1|66707.1|66690|66670|659
1654769100000|2022-06-09 10:05:00|66710.7|66690.7|66671.7|66661.7|66711.4|66695.7|66671.7|66656.4|410
1654769400000|2022-06-09 10:10:00|66676.5|66656.5|66687.8|66667.8|66689.8|66674.6|66668.9|66649.3|439
1654769700000|2022-06-09 10:15:00|66687.5|66667.5|66674.7|66654.7|66699.6|66685.7|66664.5|66649.5|618
1654770000000|2022-06-09 10:20:00|66674.5|66654.5|66689.2|66669.2|66689.2|66674.6|66668.5|66653.8|626
1654770300000|2022-06-09 10:25:00|66688.9|66668.9|66681.1|66671.1|66692.6|66676.1|66664.4|66649.9|585
1654770600000|2022-06-09 10:30:00|66681.2|66671.2|66687.4|66677.4|66691.8|66679.1|66674.8|66661.1|486
1654770900000|2022-06-09 10:35:00|66687.5|66677.5|66772.8|66752.8|66809.9|66789.9|66668.1|66658.1|642
1654771200000|2022-06-09 10:40:00|66773.6|66753.6|66776.9|66756.9|66824.8|66799.5|66760.7|66741.9|952
1654771500000|2022-06-09 10:45:00|66776.7|66756.7|66771.1|66751.1|66789.9|66771.7|66755.5|66735.5|719
1654771800000|2022-06-09 10:50:00|66771.2|66751.2|66760.4|66740.4|66781.5|66762.9|66750.4|66732.1|624
1654772100000|2022-06-09 10:55:00|66760.9|66740.9|66756.1|66736.1|66770.2|66754.5|66749.3|66732.3|646
1654772400000|2022-06-09 11:00:00|66756.2|66736.2|66773.1|66753.1|66781.2|66761.2|66746.3|66731|809
1654772700000|2022-06-09 11:05:00|66773.6|66753.6|66789.3|66769.3|66796.8|66782|66772.4|66728.2|831
1654773000000|2022-06-09 11:10:00|66788.7|66768.7|66788.7|66768.7|66820.6|66800.6|66776.3|66759.3|807
1654773300000|2022-06-09 11:15:00|66788.6|66768.6|66821.6|66801.6|66839.4|66819.4|66786.1|66768.4|898
1654773600000|2022-06-09 11:20:00|66821.7|66801.7|66813|66793|66821.8|66801.8|66779.7|66762.3|810
1654773900000|2022-06-09 11:25:00|66812.8|66792.8|66791|66781|66813.1|66795.4|66787|66768.4|864
1654774200000|2022-06-09 11:30:00|66791.2|66781.2|66817.1|66797.1|66819|66799|66786.2|66766.2|809
1654774500000|2022-06-09 11:35:00|66817|66797|66816.1|66796.1|66827|66811.9|66805.3|66790.1|692
1654774800000|2022-06-09 11:40:00|66815.4|66795.4|66780.1|66760.1|66815.7|66795.7|66777.8|66757.8|873
1654775100000|2022-06-09 11:45:00|66777.7|66757.7|66810.1|66790.1|66843.1|66823.1|66777.7|66757.7|1080
1654775400000|2022-06-09 11:50:00|66810|66790|66800.7|66780.7|66815|66795|66795|66775|895
1654775700000|2022-06-09 11:55:00|66800.9|66780.9|66816.5|66796.5|66826.5|66809.6|66794.6|66774.6|1007
1654776000000|2022-06-09 12:00:00|66816.6|66796.6|66821.6|66801.6|66832.5|66816.3|66804.7|66784.7|976
1654776300000|2022-06-09 12:05:00|66821.1|66801.1|66819|66799|66828.8|66813.7|66807.4|66791.9|953
1654776600000|2022-06-09 12:10:00|66820.2|66800.2|66825.2|66805.2|66825.3|66809.3|66809.5|66790.7|926
1654776900000|2022-06-09 12:15:00|66825.3|66805.3|66862|66842|66862.5|66842.5|66823.3|66803.3|979
1654777200000|2022-06-09 12:20:00|66862.1|66842.1|66843|66823|66871.6|66851.6|66829.9|66814.9|990
1654777500000|2022-06-09 12:25:00|66842.3|66822.3|66848.7|66800.5|66855.3|66835.3|66828.4|66800.5|991
1654777800000|2022-06-09 12:30:00|66852.9|66810|66854.7|66834.7|66869|66841.7|66818.4|66793.8|927
1654778100000|2022-06-09 12:35:00|66854.6|66834.6|66830.9|66810.9|66857.3|66837.3|66828.1|66808.1|918
1654778400000|2022-06-09 12:40:00|66831.1|66811.1|66872.3|66852.3|66872.4|66852.4|66824.4|66804.4|994
1654778700000|2022-06-09 12:45:00|66871.7|66851.7|66887.2|66867.2|66894.8|66874.8|66864.3|66844.3|967
1654779000000|2022-06-09 12:50:00|66887.3|66867.3|66901.6|66891.6|66918|66904.1|66885.9|66866.8|991
1654779300000|2022-06-09 12:55:00|66902.1|66892.1|66899.4|66879.4|66907.6|66892.2|66885.3|66871.5|917
1654779600000|2022-06-09 13:00:00|66898.3|66878.3|66895.3|66875.3|66913|66898.7|66874.8|66855|1031
1654779900000|2022-06-09 13:05:00|66895.1|66875.1|66906.1|66886.1|66907.7|66893.8|66876.6|66861.2|931
1654780200000|2022-06-09 13:10:00|66901.2|66891.2|66921.2|66901.2|66927|66912.5|66899.2|66884.6|980
1654780500000|2022-06-09 13:15:00|66920.8|66900.8|66901.4|66881.4|66924.3|66907.6|66892.5|66876.7|848
1654780800000|2022-06-09 13:20:00|66901.3|66881.3|66918.1|66898.1|66918.1|66899.5|66888.2|66870.6|832
1654781100000|2022-06-09 13:25:00|66918.5|66898.5|66916.7|66896.7|66932.3|66917.8|66906.1|66891.6|809
1654781400000|2022-06-09 13:30:00|66916.8|66896.8|66897.5|66877.5|66936.8|66921.5|66891.1|66875|1018
1654781700000|2022-06-09 13:35:00|66899.8|66879.8|66911.2|66901.2|66923.8|66907.4|66890.6|66874|1053
1654782000000|2022-06-09 13:40:00|66910.1|66900.1|66935|66915|66944.8|66934.4|66909.8|66895.2|972
1654782300000|2022-06-09 13:45:00|66934.4|66914.4|66915.3|66905.3|66935.1|66920|66907.3|66892.9|922
1654782600000|2022-06-09 13:50:00|66915.4|66905.4|66912.2|66902.2|66922.5|66909.9|66896.2|66880.3|995
1654782900000|2022-06-09 13:55:00|66917.5|66897.5|66917.6|66907.6|66923|66910.4|66907.1|66891.6|913
1654783200000|2022-06-09 14:00:00|66917.5|66907.5|66930.4|66920.4|66937.4|66922.4|66915.9|66898.1|942
1654783500000|2022-06-09 14:05:00|66930.5|66920.5|66983.7|66963.7|66984.8|66970.3|66930|66914.6|941
1654783800000|2022-06-09 14:10:00|66983.4|66963.4|66973.1|66963.1|66995.3|66975.3|66968.7|66952.7|953
1654784100000|2022-06-09 14:15:00|66973.8|66963.8|66987.6|66977.6|66999|66984.7|66968.6|66955.1|990
1654784400000|2022-06-09 14:20:00|66993|66973|66988.6|66968.6|66993.4|66978.3|66959.4|66944.1|945
1654784700000|2022-06-09 14:25:00|66988.5|66968.5|66962.3|66942.3|66988.6|66974.2|66951.6|66936.8|848
1654785000000|2022-06-09 14:30:00|66961.7|66941.7|66957.8|66937.8|66972.2|66955.8|66942.7|66927.8|806
1654785300000|2022-06-09 14:35:00|66957.9|66937.9|66950.5|66940.5|66963.6|66949.6|66941.9|66926.9|914
1654785600000|2022-06-09 14:40:00|66950.6|66940.6|66958|66938|66970.8|66955.9|66946.7|66934.3|855
1654785900000|2022-06-09 14:45:00|66957.8|66937.8|66953.5|66943.5|66961|66946|66947.7|66932.6|981
1654786200000|2022-06-09 14:50:00|66953.2|66943.2|66969.8|66959.8|66975|66959.9|66945.9|66934.2|843
1654786500000|2022-06-09 14:55:00|66970|66960|66977.7|66957.7|66987.7|66968.6|66955.8|66939.7|897
1654786800000|2022-06-09 15:00:00|66977.8|66957.8|66980.4|66970.4|66985.9|66971|66960.8|66943.3|819
1654787100000|2022-06-09 15:05:00|66980.7|66970.7|66977.5|66967.5|66992.3|66978.1|66974.3|66959.3|798
1654787400000|2022-06-09 15:10:00|66977.9|66967.9|66962.9|66952.9|66985.6|66970.9|66962.9|66944.1|945
1654787700000|2022-06-09 15:15:00|66968.1|66948.1|66981|66961|66987.3|66970.6|66960.2|66945.2|960
1654788000000|2022-06-09 15:20:00|66980.9|66960.9|66968.3|66948.3|66984.6|66970.8|66958.9|66943.7|812
1654788300000|2022-06-09 15:25:00|66962.4|66952.4|66974.5|66954.5|66979.1|66962.6|66962.4|66947.1|866
1654788600000|2022-06-09 15:30:00|66974.6|66954.6|66953.2|66933.2|66975.2|66960.6|66944|66930.2|839
1654788900000|2022-06-09 15:35:00|66948.1|66938.1|66962.6|66942.6|66965.6|66948.9|66945.3|66931.4|772
1654789200000|2022-06-09 15:40:00|66962.8|66942.8|66944.7|66934.7|66963.4|66946.6|66938.4|66923.2|785
1654789500000|2022-06-09 15:45:00|66944.6|66934.6|66948.4|66938.4|66959.5|66947.1|66943.2|66929.7|704
1654789800000|2022-06-09 15:50:00|66948.2|66938.2|66935.2|66925.2|66956.7|66942|66934.7|66920.3|773
1654790100000|2022-06-09 15:55:00|66935.4|66925.4|66934.5|66924.5|66940.4|66926.1|66931|66917.9|678
1654790400000|2022-06-09 16:00:00|66934.4|66924.4|66949.4|66939.4|66954.3|66940.7|66934.3|66924.3|631
1654790700000|2022-06-09 16:05:00|66949.3|66939.3|66967.5|66957.5|66972.1|66957.6|66949.3|66939.3|707
1654791000000|2022-06-09 16:10:00|66971.7|66951.7|66974.9|66954.9|66980.8|66965.6|66966.1|66950.9|629
1654791300000|2022-06-09 16:15:00|66974.8|66954.8|66964.2|66954.2|66983|66968.4|66962.4|66947.1|631
1654791600000|2022-06-09 16:20:00|66964.3|66954.3|66966.2|66956.2|66975.1|66959|66957.6|66942.4|597
1654791900000|2022-06-09 16:25:00|66970.6|66950.6|66977.2|66957.2|66979|66963.8|66966.9|66950.2|627
1654792200000|2022-06-09 16:30:00|66977.1|66957.1|66972.6|66962.6|66980.4|66965.3|66968.1|66953.5|407
1654792500000|2022-06-09 16:35:00|66972.5|66962.5|66973.1|66963.1|66978|66963.6|66968.9|66955.6|473
1654792800000|2022-06-09 16:40:00|66972.8|66962.8|66961.1|66941.1|66978.3|66963.7|66952.8|66937.8|420
1654793100000|2022-06-09 16:45:00|66960.9|66940.9|66965.8|66955.8|66970.7|66956.3|66953.3|66938.3|447
1654793400000|2022-06-09 16:50:00|66965.6|66955.6|66973.8|66963.8|66978.1|66963.8|66964|66949.1|483
1654793700000|2022-06-09 16:55:00|66973.4|66963.4|66957.7|66947.7|66977.5|66964.6|66955.9|66940.5|468
1654794000000|2022-06-09 17:00:00|66963.1|66943.1|66949|66939|66966|66950.9|66942.5|66927.4|636
1654794300000|2022-06-09 17:05:00|66949.1|66939.1|66940.5|66930.5|66952.5|66939.5|66933.6|66918.4|595
1654794600000|2022-06-09 17:10:00|66940.4|66930.4|66943.9|66933.9|66949.1|66935|66935.3|66920.7|499
1654794900000|2022-06-09 17:15:00|66943.7|66933.7|66968.4|66948.4|66971.1|66954.4|66940.8|66926|527
1654795200000|2022-06-09 17:20:00|66968.2|66948.2|66970.1|66950.1|66972.5|66957.6|66960.2|66944.9|405
1654795500000|2022-06-09 17:25:00|66969.9|66949.9|66974.1|66954.1|66989.4|66973.9|66963.2|66948.5|615
1654795800000|2022-06-09 17:30:00|66974.3|66954.3|66980.8|66960.8|66984.1|66969.2|66970.8|66954.1|439
1654796100000|2022-06-09 17:35:00|66980.9|66960.9|66976.7|66956.7|66988.3|66973.3|66970.3|66955.2|359
1654796400000|2022-06-09 17:40:00|66976.4|66956.4|66974|66954|66978|66963|66969|66953.8|536
1654796700000|2022-06-09 17:45:00|66974.2|66954.2|66964|66954|66974.8|66960.1|66963.2|66947.6|458
1654797000000|2022-06-09 17:50:00|66963.9|66953.9|66953|66943|66969.1|66954.3|66952|66936.9|463
1654797300000|2022-06-09 17:55:00|66952.9|66942.9|66952.9|66932.9|66965.4|66950.4|66947.1|66932.3|444
1654797600000|2022-06-09 18:00:00|66953.3|66933.3|66964.8|66944.8|66969.7|66953.7|66947.5|66932.5|384
1654797900000|2022-06-09 18:05:00|66965.1|66945.1|66965.8|66945.8|66967.2|66952.4|66956.1|66942|367
1654798200000|2022-06-09 18:10:00|66960|66950|66964.2|66944.2|66967.3|66952.1|66957.8|66942.8|342
1654798500000|2022-06-09 18:15:00|66959.8|66949.8|66971.4|66951.4|66971.7|66957.4|66957.9|66942.6|305
1654798800000|2022-06-09 18:20:00|66971.7|66951.7|66971|66961|66976.6|66962.2|66961.8|66946.7|434
1654799100000|2022-06-09 18:25:00|66970.6|66960.6|66975.5|66965.5|66978.7|66966.3|66970.6|66955.7|412
1654799400000|2022-06-09 18:30:00|66975.4|66965.4|66984.2|66974.2|66990.5|66976.7|66975.4|66960.7|360
1654799700000|2022-06-09 18:35:00|66984.1|66974.1|66987.9|66967.9|66989.2|66974.2|66980|66965|384
1654800000000|2022-06-09 18:40:00|66987.8|66967.8|66980.5|66970.5|66987.8|66973|66975.6|66961.3|350
1654800300000|2022-06-09 18:45:00|66985.6|66965.6|66977.2|66967.2|66985.9|66971.2|66973.2|66957.5|403
1654800600000|2022-06-09 18:50:00|66977.3|66967.3|66979.5|66969.5|66994.1|66984.1|66977.1|66961.8|450
1654800900000|2022-06-09 18:55:00|66979.6|66969.6|66989.5|66969.5|66991|66976.1|66977.6|66963.2|583
1654801200000|2022-06-09 19:00:00|66989.4|66969.4|66994.5|66974.5|66995.9|66981|66984.9|66969.3|444
1654801500000|2022-06-09 19:05:00|66994.6|66974.6|67000.6|66990.6|67006.7|66990.8|66990.1|66973.4|459
1654801800000|2022-06-09 19:10:00|67005.5|66985.5|67006.3|66986.3|67006.5|66992.2|66999.4|66982.7|466
1654802100000|2022-06-09 19:15:00|67006.4|66986.4|67005.6|66985.6|67006.8|66992.2|66999.6|66984|382
1654802400000|2022-06-09 19:20:00|67005.7|66985.7|67003.9|66993.9|67009.6|66995.2|67000|66985|298
1654802700000|2022-06-09 19:25:00|67004.1|66994.1|67002.7|66992.7|67008.6|66995.1|67000.6|66987|343
1654803000000|2022-06-09 19:30:00|67003.4|66993.4|67012.6|66992.6|67013.9|66999.2|67001.1|66986.3|433
1654803300000|2022-06-09 19:35:00|67012.7|66992.7|67008.8|66988.8|67013.7|66998.5|67003.9|66988.5|293
1654803600000|2022-06-09 19:40:00|67008.7|66988.7|67011|67001|67019.8|67005.2|67002.9|66987.8|444
1654803900000|2022-06-09 19:45:00|67011.1|67001.1|67016.7|66996.7|67017.7|67001.5|67003.1|66986.9|538
1654804200000|2022-06-09 19:50:00|67016.6|66996.6|67013.8|67003.8|67020.4|67006.2|67009.3|66994.1|367
1654804500000|2022-06-09 19:55:00|67013.6|67003.6|67025.6|67005.6|67028.1|67014.3|67012.7|66997.5|570
1654804800000|2022-06-09 20:00:00|67025.9|67005.9|67017.2|66997.2|67026|67009.7|67013.5|66995.8|366
1654805100000|2022-06-09 20:05:00|67017.3|66997.3|67023.9|67003.9|67024.8|67004.8|67016.8|66996.8|378
1654805400000|2022-06-09 20:10:00|67023.8|67003.8|67026.9|67006.9|67028.4|67013.6|67022.2|67002.9|301
1654805700000|2022-06-09 20:15:00|67026.8|67006.8|67013.7|67003.7|67027.7|67007.7|67013.4|66997.6|265
1654806000000|2022-06-09 20:20:00|67013.6|67003.6|67017.1|66997.1|67022.9|67004|67009.4|66995.3|382
1654806300000|2022-06-09 20:25:00|67016.9|66996.9|67018|66998|67018.2|66998.2|67016.3|66996.3|285
1654806600000|2022-06-09 20:30:00|67017.8|66997.8|67020.5|67000.5|67023.7|67003.7|67017.8|66997.8|199
1654806900000|2022-06-09 20:35:00|67018.8|66998.8|67004.7|66984.7|67023.4|67003.4|67000.3|66977.4|235
1654807200000|2022-06-09 20:40:00|67002.1|66982.1|67017|66997|67018.6|66998.6|67002|66982|250
1654807500000|2022-06-09 20:45:00|67017.3|66997.3|67015.1|66995.1|67022|66998.5|67013.3|66984.2|231
1654807800000|2022-06-09 20:50:00|67016.6|66996.6|67021.3|67001.3|67024.9|67001.3|67010.5|66985.4|226
1654808100000|2022-06-09 20:55:00|67020.9|67000.9|67021.9|67001.9|67043.1|67002|67018|66977|266
1654808400000|2022-06-09 21:00:00|67022.2|67002.2|67027.4|66992.1|67028.5|67002.5|67020.5|66992.1|40
1654808700000|2022-06-09 21:05:00|67029.3|66989.6|67018.6|66998.6|67029.3|67000.7|67017.3|66989.6|64
1654809000000|2022-06-09 21:10:00|67026.7|66990.3|67018.3|66998.3|67040|67000.6|67016.9|66953.6|197
1654809300000|2022-06-09 21:15:00|67018.6|66998.6|67017.2|66997.2|67038.5|66999.9|67015.8|66979.9|100
1654809600000|2022-06-09 21:20:00|67015.3|66995.3|67017.2|66997.2|67049|66999.8|67015.3|66969.4|114
1654809900000|2022-06-09 21:25:00|67017|66997|67023.1|66989.7|67031.5|67001|67016.3|66985.9|113
1654810200000|2022-06-09 21:30:00|67021.7|66988.5|67017.8|66997.8|67034.7|67001|67015.9|66982.1|135
1654810500000|2022-06-09 21:35:00|67017.9|66997.9|67018|66998|67026.3|67003.1|67016.1|66988.2|98
1654810800000|2022-06-09 21:40:00|67017.5|66997.5|67017.8|66997.8|67038.2|66999.9|67015.7|66979.2|100
1654811100000|2022-06-09 21:45:00|67018|66998|67018.7|66998.7|67055.6|67002.2|67016.9|66936.8|155
1654811400000|2022-06-09 21:50:00|67038.9|66979.5|67020|67000|67038.9|67003.4|67017.6|66979.5|131
1654811700000|2022-06-09 21:55:00|67020.4|67000.4|67026.9|66994.5|67042.8|67002|67017.6|66976.3|106
1654812000000|2022-06-09 22:00:00|67033.1|66987.6|67016.2|66996.2|67043.5|67003.2|67014.9|66979.1|179
1654812300000|2022-06-09 22:05:00|67017.1|66997.1|67017.6|66997.6|67025.7|66999.6|67016.1|66988|128
1654812600000|2022-06-09 22:10:00|67017.1|66997.1|67017.8|66997.8|67025.7|67004.7|67015.8|66987.3|130
1654812900000|2022-06-09 22:15:00|67022.5|67002.5|67018.2|66998.2|67033.7|67002.5|67017.8|66984.5|116
1654813200000|2022-06-09 22:20:00|67018.6|66998.6|67031.3|66989.8|67042|67004.1|67017.7|66975.1|117
1654813500000|2022-06-09 22:25:00|67018.6|66998.6|67018.9|66998.9|67043.9|67007|67017.8|66975.1|120
1654813800000|2022-06-09 22:30:00|67019.1|66999.1|67028.2|66993.9|67049|67007.4|67018.1|66969.2|109
1654814100000|2022-06-09 22:35:00|67021|67001|67020.6|67000.6|67046.8|67006.1|67018.1|66970.9|107
1654814400000|2022-06-09 22:40:00|67018.4|66998.4|67026.7|67006.7|67043.5|67007.9|67018.1|66977.7|162
1654814700000|2022-06-09 22:45:00|67026.5|67006.5|67032.5|66989.8|67041.4|67008.6|67023.9|66985.5|166
1654815000000|2022-06-09 22:50:00|67033.1|66987.6|67021.2|67001.2|67042.8|67006|67019.3|66977.7|143
1654815300000|2022-06-09 22:55:00|67026.6|66990.9|67025.4|66993.9|67043.2|67005.4|67019.4|66977.9|93
1654815600000|2022-06-09 23:00:00|67026.2|66993.4|67024.6|67004.6|67026.2|67005.7|67019.8|66992|90
1654815900000|2022-06-09 23:05:00|67023.4|67003.4|67020|67000|67027|67005.8|67018|66991.9|103
1654816200000|2022-06-09 23:10:00|67019.9|66999.9|67021|67001|67022.6|67002.6|67018.9|66998.9|94
1654816500000|2022-06-09 23:15:00|67021.3|67001.3|67019.7|66999.7|67022.2|67002.2|67018.5|66998.5|78
1654816800000|2022-06-09 23:20:00|67020|67000|67020.6|67000.6|67023.1|67001.9|67017.9|66991|69
1654817100000|2022-06-09 23:25:00|67020.1|67000.1|67020.5|67000.5|67048|67001.8|67017.6|66969.4|135
1654817400000|2022-06-09 23:30:00|67019.4|66999.4|67019.7|66999.7|67022.6|67001.3|67017.4|66992.4|122
1654817700000|2022-06-09 23:35:00|67018.6|66998.6|67013.1|66993.1|67031.2|67000.3|67010.1|66984.3|200
1654818000000|2022-06-09 23:40:00|67012.8|66992.8|67014.2|66994.2|67014.6|66994.6|67012.4|66992.4|122
1654818300000|2022-06-09 23:45:00|67013.3|66993.3|67013.9|66993.9|67015.5|66995.5|67012.5|66992.5|106
1654818600000|2022-06-09 23:50:00|67013.6|66993.6|67012.1|66992.1|67015|66997.4|67006|66990.7|118
1654818900000|2022-06-09 23:55:00|67011.9|66991.9|67016.5|66996.5|67017.6|66997.6|67006|66990.1|179
1654819200000|2022-06-10 00:00:00|67015.3|66995.3|67025.6|67005.6|67032.9|67016.3|67013.6|66994.6|599
1654819500000|2022-06-10 00:05:00|67025.7|67005.7|67016.5|67006.5|67033.3|67018.3|67016.4|67001.1|360
1654819800000|2022-06-10 00:10:00|67016.3|67006.3|67026.7|67006.7|67047.3|67032.4|67016.3|67001.5|614
1654820100000|2022-06-10 00:15:00|67026.2|67006.2|67030.2|67010.2|67038.3|67020.6|67023.3|67003.3|509
1654820400000|2022-06-10 00:20:00|67029.8|67009.8|67023.7|67013.7|67031.9|67018.1|67020.6|67006|546
1654820700000|2022-06-10 00:25:00|67024|67014|67025.3|67015.3|67038.8|67022.5|67010.4|66991.5|607
1654821000000|2022-06-10 00:30:00|67025.2|67015.2|67012.3|67002.3|67031.7|67015.2|67011.4|67001.4|436
1654821300000|2022-06-10 00:35:00|67012.4|67002.4|67019.5|67009.5|67031.6|67013.5|67011.7|67001.7|425
1654821600000|2022-06-10 00:40:00|67019.6|67009.6|67013.2|66993.2|67024.7|67010.4|67006.6|66992.4|371
1654821900000|2022-06-10 00:45:00|67013.1|66993.1|66971.6|66951.6|67013.5|66996.7|66944.9|66924.9|724
1654822200000|2022-06-10 00:50:00|66972.3|66952.3|66978.8|66958.8|66991.8|66974.1|66948.9|66928.9|706
1654822500000|2022-06-10 00:55:00|66978.5|66958.5|66958.8|66938.8|66978.5|66959.3|66951.3|66936.1|833
1654822800000|2022-06-10 01:00:00|66958.4|66938.4|66987.9|66967.9|66993.5|66973.5|66945.3|66930.1|892
1654823100000|2022-06-10 01:05:00|66990.7|66970.7|67016.2|66996.2|67017.5|66997.5|66982.7|66965.1|742
1654823400000|2022-06-10 01:10:00|67015.6|66995.6|67004.1|66984.1|67015.6|66995.6|66998.2|66978.9|690
1654823700000|2022-06-10 01:15:00|67003.7|66983.7|66991.9|66971.9|67011.1|66994.9|66983|66966.6|818
1654824000000|2022-06-10 01:20:00|66992|66972|66988.6|66978.6|67007.8|66997.8|66985.3|66969.5|765
1654824300000|2022-06-10 01:25:00|66988.7|66978.7|66990.1|66970.1|66998.3|66988.3|66982.6|66967.9|661
1654824600000|2022-06-10 01:30:00|66989.6|66969.6|66976|66956|67007.8|66987.8|66958.4|66941|893
1654824900000|2022-06-10 01:35:00|66976.2|66956.2|66991.2|66971.2|66994.1|66977.7|66967|66953.7|759
1654825200000|2022-06-10 01:40:00|66990.6|66970.6|66992.6|66972.6|67011.1|66995.8|66960.9|66940.9|933
1654825500000|2022-06-10 01:45:00|66989.6|66969.6|67004.5|66984.5|67022.9|67002.9|66986.6|66966.6|780
1654825800000|2022-06-10 01:50:00|67004|66984|66993.5|66973.5|67004.4|66990.1|66973.3|66953.3|829
1654826100000|2022-06-10 01:55:00|66994|66974|66982.3|66972.3|66997.9|66986.3|66977.3|66957.3|663
1654826400000|2022-06-10 02:00:00|66983.4|66973.4|66967.2|66947.2|66991.3|66978.8|66958|66944.2|848
1654826700000|2022-06-10 02:05:00|66967.1|66947.1|66962.5|66952.5|66970.1|66956.5|66939.8|66922.4|813
1654827000000|2022-06-10 02:10:00|66963.8|66953.8|66969.8|66959.8|66977.6|66963.4|66941.3|66925.9|753
1654827300000|2022-06-10 02:15:00|66969.6|66959.6|66963.4|66953.4|66971.7|66961.7|66946.2|66933.2|679
1654827600000|2022-06-10 02:20:00|66963.3|66953.3|66960.3|66950.3|66966|66956|66946.3|66936.3|640
1654827900000|2022-06-10 02:25:00|66960.5|66950.5|66964.9|66954.9|66970.4|66960.4|66951|66941|634
1654828200000|2022-06-10 02:30:00|66965.1|66955.1|66964.6|66954.6|66975.1|66965.1|66955|66944.2|604
1654828500000|2022-06-10 02:35:00|66964.4|66954.4|66992.4|66982.4|66994.9|66984.2|66963.5|66953.5|751
1654828800000|2022-06-10 02:40:00|66992.2|66982.2|66991.3|66981.3|67000.4|66990.4|66990.4|66980.4|633
1654829100000|2022-06-10 02:45:00|66991.4|66981.4|66984.5|66974.5|66991.8|66981.8|66981|66971|661
1654829400000|2022-06-10 02:50:00|66984.7|66974.7|66971.3|66961.3|66992.1|66982.1|66966.5|66951.9|694
1654829700000|2022-06-10 02:55:00|66971.4|66961.4|66969.8|66959.8|66983|66968.6|66959.2|66946.4|782
1654830000000|2022-06-10 03:00:00|66969.9|66959.9|66978.9|66968.9|66982.8|66972.8|66961.7|66951.7|699
1654830300000|2022-06-10 03:05:00|66978.8|66968.8|66972.1|66962.1|66987.8|66974.5|66966.3|66951.5|613
1654830600000|2022-06-10 03:10:00|66972.2|66962.2|66973.9|66963.9|66981.2|66971.2|66971.1|66958.9|627
1654830900000|2022-06-10 03:15:00|66975.4|66965.4|66994.9|66984.9|66999.1|66989.1|66975.2|66965.2|719
1654831200000|2022-06-10 03:20:00|66994.8|66984.8|66980.6|66970.6|66997.3|66987.3|66979.3|66969.3|546
1654831500000|2022-06-10 03:25:00|66980.5|66970.5|66973.6|66963.6|66989|66979|66970.5|66960.5|545
1654831800000|2022-06-10 03:30:00|66973.5|66963.5|66993.7|66983.7|66998.5|66988.5|66972.8|66962.8|546
1654832100000|2022-06-10 03:35:00|66993.3|66983.3|66979|66969|66993.4|66983.4|66969.4|66959.4|600
1654832400000|2022-06-10 03:40:00|66978.8|66968.8|66981.8|66961.8|66991.4|66981.4|66976.8|66961.8|514
1654832700000|2022-06-10 03:45:00|66978.1|66968.1|66974.1|66964.1|66982.6|66970.6|66967.4|66957.4|591
1654833000000|2022-06-10 03:50:00|66974.3|66964.3|66986.6|66976.6|66995|66981.2|66971.7|66961.7|485
1654833300000|2022-06-10 03:55:00|66986.3|66976.3|66977.4|66967.4|66987.9|66977.9|66976.3|66965.1|577
1654833600000|2022-06-10 04:00:00|66977.5|66967.5|66977.3|66967.3|66979.4|66969.4|66976.2|66966.2|485
1654833900000|2022-06-10 04:05:00|66977.2|66967.2|66976.9|66966.9|66979.3|66969.3|66967.8|66957.8|434
1654834200000|2022-06-10 04:10:00|66977.1|66967.1|66972.7|66962.7|66978.9|66968|66969.2|66958.2|408
1654834500000|2022-06-10 04:15:00|66972.9|66962.9|66981.6|66971.6|66982.9|66972.9|66972.5|66962.5|361
1654834800000|2022-06-10 04:20:00|66981.4|66971.4|66974.8|66964.8|66981.6|66971.6|66971.6|66961.6|334
1654835100000|2022-06-10 04:25:00|66974.6|66964.6|66969.4|66959.4|66982.6|66972.6|66968.4|66958.4|397
1654835400000|2022-06-10 04:30:00|66969.7|66959.7|66966.8|66956.8|66973.3|66963.3|66964.5|66954.5|375
1654835700000|2022-06-10 04:35:00|66966.1|66956.1|66991.3|66981.3|66993.6|66983.6|66965.6|66955.6|441
1654836000000|2022-06-10 04:40:00|66991.7|66981.7|66983.8|66973.8|66991.8|66981.8|66983.4|66973.4|411
1654836300000|2022-06-10 04:45:00|66983.7|66973.7|66974.8|66964.8|66984|66974|66973.3|66961.2|324
1654836600000|2022-06-10 04:50:00|66974.7|66964.7|66971.6|66961.6|66986.9|66976.9|66968|66956.3|460
1654836900000|2022-06-10 04:55:00|66971.3|66961.3|66988.1|66978.1|66990.1|66980.1|66969.1|66959.1|462
1654837200000|2022-06-10 05:00:00|66988|66978|66970.8|66950.8|66991.5|66981.5|66965.8|66949.8|648
1654837500000|2022-06-10 05:05:00|66970.7|66950.7|66957.9|66947.9|66975.4|66955.9|66941.6|66926.3|729
1654837800000|2022-06-10 05:10:00|66958.1|66948.1|66963.2|66953.2|66975.9|66961.1|66953.1|66941|664
1654838100000|2022-06-10 05:15:00|66963.1|66953.1|66947.7|66937.7|66963.1|66953.1|66937.3|66927.3|765
1654838400000|2022-06-10 05:20:00|66948|66938|66945.3|66935.3|66960.7|66950.7|66940.6|66928.4|743
1654838700000|2022-06-10 05:25:00|66945.6|66935.6|66944.8|66934.8|66949|66939|66941|66931|656
1654839000000|2022-06-10 05:30:00|66946.3|66936.3|66934.6|66924.6|66952.5|66942.5|66934.6|66922.6|747
1654839300000|2022-06-10 05:35:00|66935.1|66925.1|66931|66921|66941.6|66931.6|66922.9|66912.9|713
1654839600000|2022-06-10 05:40:00|66930.9|66920.9|66917.7|66907.7|66935.7|66925.7|66916.8|66906.8|628
1654839900000|2022-06-10 05:45:00|66917.2|66907.2|66893.4|66873.4|66936.7|66926.7|66886.5|66871.6|741
1654840200000|2022-06-10 05:50:00|66893.3|66873.3|66897.1|66887.1|66912.3|66902.3|66885.6|66871|736
1654840500000|2022-06-10 05:55:00|66897.5|66887.5|66912.7|66902.7|66913.7|66903.7|66895.5|66885.5|659
1654840800000|2022-06-10 06:00:00|66913.1|66903.1|66915.6|66905.6|66935.6|66920.1|66912.7|66902.7|670
1654841100000|2022-06-10 06:05:00|66915.4|66905.4|66920.1|66910.1|66926.4|66916.4|66909.4|66899.4|626
1654841400000|2022-06-10 06:10:00|66919.9|66909.9|66905.2|66895.2|66923|66913|66895.9|66885.9|603
1654841700000|2022-06-10 06:15:00|66904.8|66894.8|66937.9|66927.9|66940|66930|66904.3|66894.3|649
1654842000000|2022-06-10 06:20:00|66937.8|66927.8|66924.5|66914.5|66944|66934|66922.3|66911.6|815
1654842300000|2022-06-10 06:25:00|66929.3|66909.3|66919.7|66909.7|66939.4|66922.6|66915.2|66905.2|663
1654842600000|2022-06-10 06:30:00|66919.8|66909.8|66893.6|66883.6|66920.7|66910.7|66893.5|66883.5|502
1654842900000|2022-06-10 06:35:00|66893.7|66883.7|66903.7|66893.7|66918.4|66908.4|66891.1|66878.4|649
1654843200000|2022-06-10 06:40:00|66903.6|66893.6|66897.3|66887.3|66913|66903|66891.6|66878|755
1654843500000|2022-06-10 06:45:00|66897.2|66887.2|66914.2|66904.2|66915.6|66905.6|66895.1|66885.1|645
1654843800000|2022-06-10 06:50:00|66914.1|66904.1|66914.6|66904.6|66917.6|66907.6|66907.4|66894.6|633
1654844100000|2022-06-10 06:55:00|66914.7|66904.7|66933.1|66913.1|66933.1|66918.1|66911.3|66901.1|729
1654844400000|2022-06-10 07:00:00|66932.8|66912.8|66913.5|66903.5|66935.7|66923.6|66905.4|66895.4|788
1654844700000|2022-06-10 07:05:00|66913.7|66903.7|66919.9|66909.9|66925.7|66915.7|66913.1|66903.1|622
1654845000000|2022-06-10 07:10:00|66920.1|66910.1|66917.2|66907.2|66933.8|66923.8|66915.8|66901.5|737
1654845300000|2022-06-10 07:15:00|66917.5|66907.5|66906.1|66896.1|66926.5|66915.4|66900|66890|662
1654845600000|2022-06-10 07:20:00|66906.2|66896.2|66874.6|66864.6|66911.4|66901.4|66873.6|66863.6|764
1654845900000|2022-06-10 07:25:00|66875.6|66865.6|66878.6|66868.6|66884.7|66871.9|66862.1|66852.1|616
1654846200000|2022-06-10 07:30:00|66878.7|66868.7|66883.7|66873.7|66901|66890.6|66878.7|66868.7|680
1654846500000|2022-06-10 07:35:00|66883.8|66873.8|66908.6|66898.6|66917.7|66904|66879.5|66869.5|646
1654846800000|2022-06-10 07:40:00|66908.7|66898.7|66918.7|66908.7|66921.6|66911.6|66908.6|66898.6|518
1654847100000|2022-06-10 07:45:00|66918.8|66908.8|66954|66944|66968.9|66955.7|66916.4|66906.4|691
1654847400000|2022-06-10 07:50:00|66954.5|66944.5|66974.8|66964.8|66980.1|66967.9|66952.4|66936.5|571
1654847700000|2022-06-10 07:55:00|66974.4|66964.4|66981.1|66971.1|66994.5|66980.6|66961.9|66951.9|797
1654848000000|2022-06-10 08:00:00|66981.3|66971.3|66954.8|66944.8|66985.2|66975.2|66923.5|66903.5|884
1654848300000|2022-06-10 08:05:00|66954.9|66944.9|66954.6|66944.6|66975|66960.1|66948.7|66934|743
1654848600000|2022-06-10 08:10:00|66954.9|66944.9|66979|66969|66983.9|66970.8|66954.4|66944.4|691
1654848900000|2022-06-10 08:15:00|66978.8|66968.8|66969.4|66959.4|66981.9|66971.9|66963.7|66953.7|625
1654849200000|2022-06-10 08:20:00|66969.2|66959.2|66980.4|66970.4|66983|66973|66968.6|66958.6|578
1654849500000|2022-06-10 08:25:00|66980.2|66970.2|67020.3|67010.3|67020.3|67010.3|66980|66970|736
1654849800000|2022-06-10 08:30:00|67020.7|67010.7|67057.9|67037.9|67061|67046.1|66999.4|66988.8|729
1654850100000|2022-06-10 08:35:00|67058.5|67038.5|67046.2|67036.2|67081.3|67066.4|67037.1|67022.5|750
1654850400000|2022-06-10 08:40:00|67046.5|67036.5|67043.3|67033.3|67079.2|67064.9|67040.3|67027.1|752
1654850700000|2022-06-10 08:45:00|67042.8|67032.8|67039.1|67029.1|67044.3|67033|67025.8|67013|637
1654851000000|2022-06-10 08:50:00|67038.9|67028.9|67026.3|67016.3|67047.2|67037.2|67019.1|67009.1|708
1654851300000|2022-06-10 08:55:00|67026.4|67016.4|67029.9|67019.9|67046.8|67031.6|67015.6|67005.6|561
1654851600000|2022-06-10 09:00:00|67028.8|67018.8|67043.5|67023.5|67045.1|67031.2|67013.6|66998.2|652
1654851900000|2022-06-10 09:05:00|67043.3|67023.3|67019.7|67009.7|67044.5|67029.5|67019.7|67009.7|642
1654852200000|2022-06-10 09:10:00|67019.6|67009.6|67017.7|67007.7|67026.6|67016.6|67007.9|66997.9|596
1654852500000|2022-06-10 09:15:00|67017.2|67007.2|67053.1|67043.1|67069.4|67054|67012.4|66998.3|762
1654852800000|2022-06-10 09:20:00|67053|67043|67050.1|67030.1|67059.8|67044.1|67037.2|67021.9|728
1654853100000|2022-06-10 09:25:00|67049|67029|67029.3|67019.3|67053.9|67040|67029|67015.4|647
1654853400000|2022-06-10 09:30:00|67029.4|67019.4|67044.4|67034.4|67048.4|67034.4|67003.9|66988.1|671
1654853700000|2022-06-10 09:35:00|67044.6|67034.6|67041.5|67031.5|67058.3|67043.3|67041.1|67030|514
1654854000000|2022-06-10 09:40:00|67047.1|67027.1|67031.9|67011.9|67047.9|67034.1|67011.5|66995.9|781
1654854300000|2022-06-10 09:45:00|67026.6|67016.6|67023.6|67013.6|67034.4|67024.4|67010.3|66995.3|695
1654854600000|2022-06-10 09:50:00|67023.5|67013.5|67011.2|67001.2|67033.9|67019.6|67003.9|66989.3|717
1654854900000|2022-06-10 09:55:00|67010.7|67000.7|66999.2|66979.2|67032.9|67018.3|66989.9|66975.7|645
1654855200000|2022-06-10 10:00:00|66993.8|66983.8|67031.6|67011.6|67031.6|67017|66992.6|66979.8|579
1654855500000|2022-06-10 10:05:00|67026.8|67016.8|67040.3|67020.3|67045.1|67025.1|67026.7|67011.6|541
1654855800000|2022-06-10 10:10:00|67040.4|67020.4|67036.6|67026.6|67050|67034.9|67034.9|67019.4|411
1654856100000|2022-06-10 10:15:00|67036.7|67026.7|67035|67025|67044.9|67030|67020.1|67007.7|571
1654856400000|2022-06-10 10:20:00|67034.9|67024.9|67041.6|67031.6|67043.1|67032.1|67027.9|67013.6|499
1654856700000|2022-06-10 10:25:00|67041.7|67031.7|67038.5|67028.5|67048.7|67038.7|67032|67019.5|455
1654857000000|2022-06-10 10:30:00|67038.6|67028.6|67035.8|67025.8|67046.6|67036.6|67034.7|67020.1|518
1654857300000|2022-06-10 10:35:00|67035.9|67025.9|67027.1|67017.1|67035.9|67025.9|67019.4|67006.9|500
1654857600000|2022-06-10 10:40:00|67026.8|67016.8|67035|67025|67045.1|67031|67026.7|67013.7|529
1654857900000|2022-06-10 10:45:00|67034.9|67024.9|67041.1|67031.1|67049.7|67033.8|67026.2|67010.7|651
1654858200000|2022-06-10 10:50:00|67046.2|67026.2|67032|67022|67047.6|67033|67030.2|67015.3|611
1654858500000|2022-06-10 10:55:00|67031.9|67021.9|67028.4|67018.4|67042|67027.8|67027.9|67016|580
1654858800000|2022-06-10 11:00:00|67028.7|67018.7|67046.4|67026.4|67046.8|67026.8|67012.8|66999.8|706
1654859100000|2022-06-10 11:05:00|67046.6|67026.6|67052.2|67042.2|67058.4|67044.8|67038.7|67023.7|604
1654859400000|2022-06-10 11:10:00|67051.3|67041.3|67036|67026|67056|67043.7|67034.1|67019.1|646
1654859700000|2022-06-10 11:15:00|67036.1|67026.1|67051.1|67041.1|67053|67043|67032.9|67018.1|730
1654860000000|2022-06-10 11:20:00|67051.2|67041.2|67053|67043|67053.9|67043.9|67043.5|67033.5|646
1654860300000|2022-06-10 11:25:00|67052.7|67042.7|67041.1|67031.1|67057.4|67043.8|67038.3|67027.3|621
1654860600000|2022-06-10 11:30:00|67041.2|67031.2|67056.5|67046.5|67056.9|67046.9|67041.1|67028.8|705
1654860900000|2022-06-10 11:35:00|67056.4|67046.4|67050.5|67030.5|67068.9|67051.9|67037.6|67020|753
1654861200000|2022-06-10 11:40:00|67050.4|67030.4|67068.7|67058.7|67074.1|67058.8|67049.9|67029.9|564
1654861500000|2022-06-10 11:45:00|67068.6|67058.6|67093.4|67083.4|67098.7|67088.7|67068.4|67056.1|619
1654861800000|2022-06-10 11:50:00|67093.5|67083.5|67091.4|67081.4|67100.3|67090.3|67090.1|67080.1|616
1654862100000|2022-06-10 11:55:00|67091.5|67081.5|67083.9|67073.9|67098.7|67088.7|67082.8|67072.8|685
1654862400000|2022-06-10 12:00:00|67084|67074|67092.2|67082.2|67097.4|67085.1|67080.6|67063.4|722
1654862700000|2022-06-10 12:05:00|67092.3|67082.3|67081.7|67071.7|67092.8|67082.8|67078.4|67065.5|589
1654863000000|2022-06-10 12:10:00|67081.8|67071.8|67086|67076|67087.3|67076.7|67077|67064.9|630
1654863300000|2022-06-10 12:15:00|67085.9|67075.9|67077.6|67067.6|67093.5|67083.5|67077|67063.8|687
1654863600000|2022-06-10 12:20:00|67077.7|67067.7|67079.9|67069.9|67089.1|67074.6|67056.5|67041.9|836
1654863900000|2022-06-10 12:25:00|67080.3|67070.3|67079.2|66994|67101.3|67077|67072.6|66994|849
1654864200000|2022-06-10 12:30:00|67085.2|66997.5|67179.2|67159.2|67179.5|67159.5|67073.7|66981|1061
1654864500000|2022-06-10 12:35:00|67179|67159|67170.7|67150.7|67204.7|67189.8|67154.5|67134.5|1115
1654864800000|2022-06-10 12:40:00|67170.5|67150.5|67131.6|67111.6|67171|67151|67094.7|67074.7|1092
1654865100000|2022-06-10 12:45:00|67131.8|67111.8|67171.1|67151.1|67173.1|67153.1|67110.2|67090.2|1096
1654865400000|2022-06-10 12:50:00|67170.6|67150.6|67201.3|67181.3|67215.5|67196.7|67161.9|67141.9|1070
1654865700000|2022-06-10 12:55:00|67204.4|67184.4|67230.9|67210.9|67247.2|67227.2|67204.4|67184.4|1058
1654866000000|2022-06-10 13:00:00|67231.2|67211.2|67192.4|67182.4|67231.2|67214.3|67179.6|67162.3|1075
1654866300000|2022-06-10 13:05:00|67193.7|67183.7|67226.3|67206.3|67231.8|67215.9|67182.5|67163.8|965
1654866600000|2022-06-10 13:10:00|67226.2|67206.2|67250.9|67230.9|67255.9|67245|67224|67206.1|949
1654866900000|2022-06-10 13:15:00|67250.4|67230.4|67277.5|67267.5|67283.3|67268.5|67247.4|67229.2|975
1654867200000|2022-06-10 13:20:00|67275.8|67265.8|67287.8|67267.8|67314.2|67297.1|67275.8|67260.6|1026
1654867500000|2022-06-10 13:25:00|67289.1|67269.1|67310.5|67290.5|67334.2|67314.2|67280.9|67260.9|1020
1654867800000|2022-06-10 13:30:00|67310.8|67290.8|67321.8|67301.8|67331.6|67311.6|67253.6|67233.6|1078
1654868100000|2022-06-10 13:35:00|67322.1|67302.1|67329.1|67309.1|67338.6|67322.8|67301.7|67281.7|1023
1654868400000|2022-06-10 13:40:00|67329.6|67309.6|67303.2|67283.2|67348.3|67334.9|67297.4|67277.4|1073
1654868700000|2022-06-10 13:45:00|67303.9|67283.9|67321.7|67301.7|67324.4|67305.6|67293.8|67273.8|990
1654869000000|2022-06-10 13:50:00|67322.2|67302.2|67317.9|67307.9|67338|67328|67302|67287.2|1031
1654869300000|2022-06-10 13:55:00|67318.5|67308.5|67315.4|67295.4|67326.2|67312.9|67305.7|67294.3|911
1654869600000|2022-06-10 14:00:00|67315.6|67295.6|67353|67333|67362|67346.6|67309.6|67295.5|931
1654869900000|2022-06-10 14:05:00|67348.8|67338.8|67346.5|67336.5|67357|67343.9|67337.5|67322|938
1654870200000|2022-06-10 14:10:00|67347.1|67337.1|67352.8|67342.8|67364.3|67354.3|67347.1|67337|971
1654870500000|2022-06-10 14:15:00|67351.5|67341.5|67370.6|67350.6|67383.7|67373.7|67338.9|67322.4|981
1654870800000|2022-06-10 14:20:00|67369.8|67349.8|67338.2|67318.2|67369.8|67349.8|67329.1|67316.5|933
1654871100000|2022-06-10 14:25:00|67333.9|67323.9|67332|67322|67344.7|67329.5|67320.9|67303.1|945
1654871400000|2022-06-10 14:30:00|67331.5|67321.5|67307.4|67297.4|67333.7|67323.7|67289|67275.8|951
1654871700000|2022-06-10 14:35:00|67307.8|67297.8|67299.3|67279.3|67318.7|67305|67292.4|67273.2|1016
1654872000000|2022-06-10 14:40:00|67298.8|67278.8|67288.7|67268.7|67302.1|67287.2|67270.8|67253.6|888
1654872300000|2022-06-10 14:45:00|67288.5|67268.5|67261.5|67241.5|67290|67276.8|67255.3|67239.2|974
1654872600000|2022-06-10 14:50:00|67261.7|67241.7|67259.2|67239.2|67261.9|67242.7|67228.2|67212.9|945
1654872900000|2022-06-10 14:55:00|67259.6|67239.6|67272.6|67262.6|67282.8|67268.5|67252.9|67232.9|911
1654873200000|2022-06-10 15:00:00|67277.9|67257.9|67264.7|67254.7|67305.3|67290.1|67254|67239.9|887
1654873500000|2022-06-10 15:05:00|67265.1|67255.1|67267.3|67247.3|67287|67272.4|67258.7|67243.3|1003
1654873800000|2022-06-10 15:10:00|67268|67248|67268.9|67258.9|67281.7|67266.3|67263|67247.4|933
1654874100000|2022-06-10 15:15:00|67269.8|67259.8|67258.7|67248.7|67275.5|67260.5|67252.4|67237.6|874
1654874400000|2022-06-10 15:20:00|67258.5|67248.5|67286.3|67266.3|67287.4|67267.4|67248|67238|887
1654874700000|2022-06-10 15:25:00|67286.4|67266.4|67300.8|67280.8|67310.3|67290.3|67280.8|67266.2|884
1654875000000|2022-06-10 15:30:00|67301.2|67281.2|67323.4|67303.4|67326.1|67311.4|67277|67267|961
1654875300000|2022-06-10 15:35:00|67323.2|67303.2|67329.3|67309.3|67330.7|67314.3|67311.1|67295.3|717
1654875600000|2022-06-10 15:40:00|67329.6|67309.6|67286.2|67266.2|67330.1|67314.4|67283.8|67263.8|851
1654875900000|2022-06-10 15:45:00|67286.9|67266.9|67309.7|67289.7|67309.7|67293|67273.1|67253.1|613
1654876200000|2022-06-10 15:50:00|67310|67290|67309.5|67289.5|67316.7|67298.6|67298.2|67282.9|926
1654876500000|2022-06-10 15:55:00|67309.9|67289.9|67301.1|67281.1|67311.4|67296.2|67292.5|67275.9|803
1654876800000|2022-06-10 16:00:00|67301.6|67281.6|67297.4|67287.4|67312|67297.2|67294|67278.9|601
1654877100000|2022-06-10 16:05:00|67297.3|67287.3|67303.9|67293.9|67308.5|67295.7|67283.8|67269.1|572
1654877400000|2022-06-10 16:10:00|67304|67294|67338.5|67318.5|67340.5|67325.7|67303.6|67289.9|718
1654877700000|2022-06-10 16:15:00|67337.4|67317.4|67320.7|67300.7|67345.1|67335|67318.3|67298.9|787
1654878000000|2022-06-10 16:20:00|67320.9|67300.9|67305.5|67285.5|67322.4|67306.1|67294.7|67279.3|829
1654878300000|2022-06-10 16:25:00|67306.2|67286.2|67281|67271|67310.6|67295.3|67279.7|67265.7|768
1654878600000|2022-06-10 16:30:00|67279.3|67269.3|67303.4|67293.4|67305.1|67295.1|67274|67262.3|707
1654878900000|2022-06-10 16:35:00|67303.3|67293.3|67302.6|67292.6|67312.6|67297.9|67300.2|67287.2|584
1654879200000|2022-06-10 16:40:00|67301.5|67291.5|67288.5|67278.5|67306.9|67293.4|67283.7|67269|607
1654879500000|2022-06-10 16:45:00|67288|67278|67287.7|67277.7|67296.3|67283.4|67279.5|67267.2|620
1654879800000|2022-06-10 16:50:00|67287.8|67277.8|67292.3|67282.3|67302.9|67288|67286.4|67272.2|696
1654880100000|2022-06-10 16:55:00|67292.4|67282.4|67295.4|67285.4|67309.7|67294.9|67289.3|67275.8|663
1654880400000|2022-06-10 17:00:00|67295.2|67285.2|67307.3|67287.3|67311.9|67297.4|67290.5|67275.9|668
1654880700000|2022-06-10 17:05:00|67309.9|67289.9|67319.5|67299.5|67321.4|67307.1|67303.6|67288.3|573
1654881000000|2022-06-10 17:10:00|67319.7|67299.7|67310.6|67300.6|67323.8|67309|67308.2|67293|524
1654881300000|2022-06-10 17:15:00|67310.5|67300.5|67297.8|67277.8|67318.3|67301.8|67293.3|67277.6|572
1654881600000|2022-06-10 17:20:00|67292.8|67282.8|67280.5|67270.5|67300.7|67286|67279.9|67265.2|595
1654881900000|2022-06-10 17:25:00|67280.4|67270.4|67282.7|67272.7|67314.8|67297.9|67280.2|67267.5|649
1654882200000|2022-06-10 17:30:00|67283|67273|67300.9|67280.9|67314.7|67298|67281|67266|696
1654882500000|2022-06-10 17:35:00|67300.7|67280.7|67282.5|67272.5|67300.8|67285.9|67280.3|67266.2|561
1654882800000|2022-06-10 17:40:00|67282.8|67272.8|67282|67272|67290.3|67276.8|67280.8|67266.6|451
1654883100000|2022-06-10 17:45:00|67282.1|67272.1|67278|67268|67291.9|67276.9|67270.7|67256.9|691
1654883400000|2022-06-10 17:50:00|67277.9|67267.9|67295.5|67275.5|67313.7|67298.7|67277.8|67267.8|622
1654883700000|2022-06-10 17:55:00|67295.6|67275.6|67307.4|67287.4|67315.6|67295.6|67291.6|67275.6|483
1654884000000|2022-06-10 18:00:00|67307.3|67287.3|67315|67295|67325|67310.3|67302|67285.7|606
1654884300000|2022-06-10 18:05:00|67315.2|67295.2|67287.6|67267.6|67315.2|67299.4|67281.7|67266.3|521
1654884600000|2022-06-10 18:10:00|67282.2|67272.2|67283.3|67273.3|67294.4|67280|67280.9|67265.7|456
1654884900000|2022-06-10 18:15:00|67283.4|67273.4|67267.9|67257.9|67289.3|67275.8|67267|67251.6|425
1654885200000|2022-06-10 18:20:00|67266.9|67256.9|67277.1|67257.1|67280|67268.4|67259.6|67244.6|593
1654885500000|2022-06-10 18:25:00|67276.8|67256.8|67294.8|67284.8|67305.5|67287.1|67270.2|67256.1|681
1654885800000|2022-06-10 18:30:00|67295.4|67285.4|67302.1|67282.1|67302.3|67287.9|67287.6|67272.1|449
1654886100000|2022-06-10 18:35:00|67302.2|67282.2|67290.6|67270.6|67308.4|67294.2|67282.6|67262.6|505
1654886400000|2022-06-10 18:40:00|67291.2|67271.2|67291.2|67271.2|67306.5|67291.4|67282|67262|573
1654886700000|2022-06-10 18:45:00|67291.4|67271.4|67274.5|67254.5|67297|67280.2|67272.9|67253.7|568
1654887000000|2022-06-10 18:50:00|67274.9|67254.9|67293|67273|67296.3|67280.3|67269.5|67254.8|558
1654887300000|2022-06-10 18:55:00|67292.9|67272.9|67301|67281|67304|67288.8|67284.3|67264.3|615
1654887600000|2022-06-10 19:00:00|67301.2|67281.2|67298.8|67278.8|67311.7|67295.4|67291.6|67272|634
1654887900000|2022-06-10 19:05:00|67298.7|67278.7|67297|67277|67306.9|67287.3|67291.2|67271.2|384
1654888200000|2022-06-10 19:10:00|67297.1|67277.1|67280.1|67260.1|67297.3|67281.7|67277.6|67257.6|364
1654888500000|2022-06-10 19:15:00|67280.5|67260.5|67267.1|67247.1|67280.6|67260.6|67265.4|67246|386
1654888800000|2022-06-10 19:20:00|67266.8|67246.8|67283.9|67263.9|67286.5|67271.3|67262.2|67246.4|360
1654889100000|2022-06-10 19:25:00|67283.8|67263.8|67274|67254|67284.2|67264.2|67268.3|67253.2|329
1654889400000|2022-06-10 19:30:00|67274.1|67254.1|67281.4|67261.4|67286|67269.9|67273.6|67253.7|360
1654889700000|2022-06-10 19:35:00|67276.1|67266.1|67267.7|67247.7|67281|67266.1|67259.1|67239.1|463
1654890000000|2022-06-10 19:40:00|67267.8|67247.8|67303.7|67283.7|67307.6|67287.6|67262.6|67245.8|517
1654890300000|2022-06-10 19:45:00|67303.3|67283.3|67308.1|67288.1|67335.6|67315.6|67300.9|67280.9|595
1654890600000|2022-06-10 19:50:00|67308.4|67288.4|67310.8|67290.8|67317.6|67297.6|67307|67287|601
1654890900000|2022-06-10 19:55:00|67311|67291|67311.3|67291.3|67327.3|67307.3|67283.3|67263.3|659
1654891200000|2022-06-10 20:00:00|67310.6|67290.6|67325.8|67305.8|67328.9|67308.9|67295.8|67275.8|385
1654891500000|2022-06-10 20:05:00|67326.9|67306.9|67338|67318|67341.6|67321.6|67325|67305|399
1654891800000|2022-06-10 20:10:00|67337.6|67317.6|67339|67319|67348|67328|67335|67311.1|243
1654892100000|2022-06-10 20:15:00|67339.1|67319.1|67341.7|67321.7|67349.2|67330.8|67339.1|67312.9|227
1654892400000|2022-06-10 20:20:00|67340.7|67320.7|67334.6|67314.6|67344|67324|67325.2|67305.2|200
1654892700000|2022-06-10 20:25:00|67334.3|67314.3|67309.4|67289.4|67335.7|67315.7|67286.4|67266.4|585
1654893000000|2022-06-10 20:30:00|67310|67290|67302.5|67282.5|67312.1|67292.1|67282|67262|470
1654893300000|2022-06-10 20:35:00|67302.4|67282.4|67335.5|67315.5|67340.3|67320.3|67290.1|67270.1|302
1654893600000|2022-06-10 20:40:00|67332.2|67312.2|67314.9|67294.9|67334.8|67314.8|67287.2|67267.2|291
1654893900000|2022-06-10 20:45:00|67314.7|67294.7|67326.7|67306.7|67336|67316|67289.2|67226.2|977
1654894200000|2022-06-10 20:50:00|67326.1|67306.1|67334.5|67314.5|67418.4|67339.6|67323.8|67276.3|741
1654894500000|2022-06-10 20:55:00|67334.7|67314.7|67380.3|67289|67395.4|67343.9|67325.3|67276.6|296
1655064000000|2022-06-12 20:00:00|67347.2|67221.2|67373.1|67247.1|67380.7|67272|67347.2|67221.2|6
1655064300000|2022-06-12 20:05:00|67364.7|67238.7|67419.5|67295.3|67419.5|67295.3|67354.8|67228.8|5
1655064600000|2022-06-12 20:10:00|67413.8|67295.7|67391.5|67265.5|67413.8|67295.7|67391.3|67265.3|6
1655064900000|2022-06-12 20:15:00|67391.7|67265.7|67393.2|67267.2|67395.1|67269.1|67391.7|67265.7|7
1655065200000|2022-06-12 20:20:00|67401.6|67275.6|67393.2|67267.2|67413|67287|67393.2|67267.2|6
1655065500000|2022-06-12 20:25:00|67383.5|67277.3|67383.5|67277.3|67383.5|67277.3|67383.5|67277.3|1
1655065800000|2022-06-12 20:30:00|67413|67287|67383.5|67277.3|67413|67287|67383.5|67277.3|2
1655066100000|2022-06-12 20:35:00|67342.3|67320.3|67413|67287|67413|67321.8|67342.3|67287|4
1655066700000|2022-06-12 20:45:00|67372|67289.9|67372|67289.9|67372|67289.9|67372|67289.9|1
1655067000000|2022-06-12 20:50:00|67372.8|67288.7|67370.7|67348.7|67373.2|67349|67369.4|67288.7|6
1655067300000|2022-06-12 20:55:00|67370.6|67348.6|67379|67339.7|67379|67348.6|67370.4|67339.7|3
1655067600000|2022-06-12 21:00:00|67378.1|67342|67358.9|67338.9|67384.4|67342|67356.6|67314.9|16
1655067900000|2022-06-12 21:05:00|67359.3|67339.3|67357.8|67337.8|67388.1|67339.3|67357.8|67310.2|18
1655068200000|2022-06-12 21:10:00|67374.5|67288.1|67373.5|67330|67409.9|67338|67350.6|67288.1|34
1655068500000|2022-06-12 21:15:00|67373.7|67329.4|67373.7|67328.7|67373.7|67329.4|67373.7|67328.7|2
1655068800000|2022-06-12 21:20:00|67390|67328.1|67390|67325.8|67391.2|67328.1|67384.2|67272.5|13
1655069100000|2022-06-12 21:25:00|67390.2|67325.2|67368.9|67333.9|67426.9|67333.9|67368.8|67305.9|27
1655069400000|2022-06-12 21:30:00|67368.7|67335.1|67368.6|67335.7|67421.9|67336.1|67368.5|67290.2|12
1655069700000|2022-06-12 21:35:00|67368.7|67337.2|67367.9|67337.5|67421.9|67342.9|67362.9|67302.4|7
1655070000000|2022-06-12 21:40:00|67368|67336.9|67421.4|67302.4|67421.5|67336.9|67368|67299.9|5
1655070300000|2022-06-12 21:45:00|67368.1|67336.5|67366.8|67346.8|67384.3|67346.8|67362.8|67336.5|9
1655070600000|2022-06-12 21:50:00|67371.3|67307.1|67367|67347|67384.3|67348.7|67366.6|67307.1|19
1655070900000|2022-06-12 21:55:00|67383.8|67343.5|67378.6|67341.4|67409|67348.8|67366.3|67316.6|38
1655071200000|2022-06-12 22:00:00|67377.3|67340.9|67409.6|67344.5|67417.3|67353.5|67375.3|67329.2|127
1655071500000|2022-06-12 22:05:00|67409.1|67343.9|67467.1|67428.9|67513.1|67441.6|67409.1|67343.9|274
1655071800000|2022-06-12 22:10:00|67468.8|67424.1|67452.8|67394.4|67506.5|67453.9|67401.3|67330.1|258
1655072100000|2022-06-12 22:15:00|67479.7|67368.4|67445.7|67406.2|67493.2|67419.7|67425|67368.1|268
1655072400000|2022-06-12 22:20:00|67469.5|67408.3|67519.5|67400.5|67524.4|67491|67458.4|67398.1|359
1655072700000|2022-06-12 22:25:00|67520.1|67401.5|67503.2|67407.8|67521.7|67441.6|67496.3|67390.5|291
1655073000000|2022-06-12 22:30:00|67499.5|67409|67457.8|67356.7|67508.7|67421.5|67443.6|67327.3|306
1655073300000|2022-06-12 22:35:00|67458.4|67356.8|67453.9|67349|67475.7|67367.5|67447.3|67342.5|152
1655073600000|2022-06-12 22:40:00|67449.5|67346.5|67454.7|67358.5|67464.8|67368|67440.3|67339.4|114
1655073900000|2022-06-12 22:45:00|67453.1|67357.6|67455.2|67337.8|67496.9|67377.9|67434.4|67335.3|165
1655074200000|2022-06-12 22:50:00|67438.9|67336.5|67471.5|67383.1|67502.7|67400.3|67397.2|67331.5|254
1655074500000|2022-06-12 22:55:00|67468.7|67386.7|67473.8|67367.4|67523.3|67404.3|67428.7|67343.9|219
1655074800000|2022-06-12 23:00:00|67475.6|67363.2|67464|67395.9|67486.6|67421.6|67451.1|67362.6|312
1655075100000|2022-06-12 23:05:00|67466.8|67393.2|67482.5|67427.3|67487.5|67429.6|67450.4|67392.7|210
1655075400000|2022-06-12 23:10:00|67480.7|67426.4|67483.4|67426.5|67516.2|67457.7|67468.9|67402.7|305
1655075700000|2022-06-12 23:15:00|67483.8|67426.2|67487.4|67428.5|67503.9|67445.1|67468.1|67419.3|236
1655076000000|2022-06-12 23:20:00|67487.6|67430|67513|67470.8|67519.9|67473.1|67482.6|67426.5|205
1655076300000|2022-06-12 23:25:00|67509.1|67469.3|67495.6|67460.6|67517.9|67481.6|67493|67452.5|266
1655076600000|2022-06-12 23:30:00|67495.7|67460.9|67495.4|67475.4|67507.9|67479.4|67492.5|67456.8|197
1655076900000|2022-06-12 23:35:00|67495.3|67475.3|67506.7|67468.2|67516.5|67485.3|67485.1|67454.8|246
1655077200000|2022-06-12 23:40:00|67516.6|67474.1|67501.4|67468.4|67516.6|67475|67499.1|67458.9|166
1655077500000|2022-06-12 23:45:00|67502.1|67468.6|67543.3|67510|67551.9|67512.6|67497.7|67467|373
1655077800000|2022-06-12 23:50:00|67543.9|67510.3|67576.7|67525.8|67598.9|67553.3|67532.6|67500.1|365
1655078100000|2022-06-12 23:55:00|67584.1|67532.5|67566.4|67511|67592|67564.2|67544.9|67500.5|414
1655078400000|2022-06-13 00:00:00|67565.8|67509.7|67555.4|67518.8|67570.4|67523.4|67537.8|67501.3|958
1655078700000|2022-06-13 00:05:00|67553.5|67519.2|67565.6|67521|67570.2|67526.7|67523.3|67491.4|806
1655079000000|2022-06-13 00:10:00|67565|67521.1|67555.3|67524.5|67579.4|67559.4|67528.7|67507.4|636
1655079300000|2022-06-13 00:15:00|67555.5|67524.4|67570.2|67550.2|67584.8|67560.9|67554.7|67523.1|432
1655079600000|2022-06-13 00:20:00|67572.1|67552.1|67568.1|67548.1|67574.9|67554.9|67566.3|67546.3|309
1655079900000|2022-06-13 00:25:00|67568.5|67548.5|67547.8|67509.4|67572.2|67552.2|67512|67491.5|600
1655080200000|2022-06-13 00:30:00|67547.5|67508|67535.9|67505.8|67560.7|67517.6|67510|67478.6|516
1655080500000|2022-06-13 00:35:00|67530.7|67510.7|67561.1|67541.1|67571.6|67545.6|67530.2|67504.7|529
1655080800000|2022-06-13 00:40:00|67561|67541|67565.2|67545.2|67567.4|67547.4|67559.8|67539.8|345
1655081100000|2022-06-13 00:45:00|67565|67545|67609.9|67589.9|67610.9|67590.9|67565|67545|562
1655081400000|2022-06-13 00:50:00|67609.4|67589.4|67639.6|67619.6|67639.8|67619.8|67581.3|67561.3|752
1655081700000|2022-06-13 00:55:00|67638.1|67618.1|67636.4|67616.4|67685.6|67665.6|67634.6|67614.6|802
1655082000000|2022-06-13 01:00:00|67636.9|67616.9|67620.8|67600.8|67642.6|67622.6|67581.8|67561.8|1122
1655082300000|2022-06-13 01:05:00|67622.5|67602.5|67593.7|67573.7|67624.1|67604.1|67586.6|67566.6|958
1655082600000|2022-06-13 01:10:00|67593.8|67573.8|67604.7|67584.7|67635.8|67617.2|67586.1|67571.1|925
1655082900000|2022-06-13 01:15:00|67605.6|67585.6|67627.3|67607.3|67643.1|67623.1|67585.1|67565.1|969
1655083200000|2022-06-13 01:20:00|67627|67607|67674.3|67654.3|67682.7|67662.7|67619.6|67599.6|1014
1655083500000|2022-06-13 01:25:00|67673.7|67653.7|67642.9|67622.9|67693.1|67673.1|67619.8|67599.8|984
1655083800000|2022-06-13 01:30:00|67642.8|67622.8|67633.6|67613.6|67643|67623|67592.4|67572.4|1023
1655084100000|2022-06-13 01:35:00|67633.5|67613.5|67630.6|67610.6|67677.3|67657.3|67615|67595|1053
1655084400000|2022-06-13 01:40:00|67630.2|67610.2|67695.3|67675.3|67729.6|67709.6|67622.4|67602.4|1036
1655084700000|2022-06-13 01:45:00|67692.4|67672.4|67708.4|67688.4|67708.4|67688.4|67658.6|67638.6|958
1655085000000|2022-06-13 01:50:00|67709.1|67689.1|67698.1|67678.1|67741.7|67723.7|67693.8|67673.8|915
1655085300000|2022-06-13 01:55:00|67698.4|67678.4|67679.9|67659.9|67698.9|67682.1|67656.9|67641.8|993
1655085600000|2022-06-13 02:00:00|67679.6|67659.6|67636.1|67626.1|67682.1|67662.1|67635.5|67621.2|1051
1655085900000|2022-06-13 02:05:00|67635.7|67625.7|67656.1|67646.1|67661.8|67647.6|67634.9|67614.9|877
1655086200000|2022-06-13 02:10:00|67656|67646|67663.3|67653.3|67673.6|67658.5|67642.2|67631|833
1655086500000|2022-06-13 02:15:00|67662.9|67652.9|67626.3|67616.3|67669.5|67654.3|67621.7|67601.7|880
1655086800000|2022-06-13 02:20:00|67626.2|67616.2|67636.9|67616.9|67660.6|67642.4|67625.9|67614.4|865
1655087100000|2022-06-13 02:25:00|67637.1|67617.1|67595.4|67585.4|67644|67629.4|67591.8|67572.8|838
1655087400000|2022-06-13 02:30:00|67595.7|67585.7|67614.1|67604.1|67615.2|67605.2|67590.4|67574.7|815
1655087700000|2022-06-13 02:35:00|67614.4|67604.4|67597|67587|67616.8|67605.4|67583.5|67572.6|804
1655088000000|2022-06-13 02:40:00|67596.8|67586.8|67590.7|67580.7|67610.2|67595.8|67577.3|67563.2|697
1655088300000|2022-06-13 02:45:00|67591.1|67581.1|67568.1|67558.1|67596.6|67583|67550.8|67532.4|827
1655088600000|2022-06-13 02:50:00|67568.5|67558.5|67550.1|67540.1|67579.8|67568.4|67542.6|67523.9|830
1655088900000|2022-06-13 02:55:00|67550.2|67540.2|67555.7|67545.7|67564.9|67551.2|67527|67514.1|909
1655089200000|2022-06-13 03:00:00|67555.2|67545.2|67565.5|67555.5|67571.3|67556.5|67546.3|67536.3|867
1655089500000|2022-06-13 03:05:00|67565.7|67555.7|67554.3|67544.3|67568|67556.6|67539.6|67523.7|806
1655089800000|2022-06-13 03:10:00|67554.7|67544.7|67553.8|67533.8|67564.6|67551.3|67549.7|67533.2|701
1655090100000|2022-06-13 03:15:00|67553.5|67533.5|67570.8|67550.8|67579.4|67560.2|67550.7|67533.5|755
1655090400000|2022-06-13 03:20:00|67570.9|67550.9|67558.7|67538.7|67571.5|67554.9|67555.9|67538.3|639
1655090700000|2022-06-13 03:25:00|67558.6|67538.6|67567.9|67547.9|67581|67566|67556.7|67538.6|522
1655091000000|2022-06-13 03:30:00|67568.2|67548.2|67551.6|67541.6|67570.7|67550.7|67551.6|67536.9|440
1655091300000|2022-06-13 03:35:00|67551.5|67541.5|67548.6|67528.6|67557.7|67544|67541.9|67527.6|665
1655091600000|2022-06-13 03:40:00|67548.3|67528.3|67537.8|67527.8|67548.6|67531.4|67530.7|67520.7|507
1655091900000|2022-06-13 03:45:00|67537.9|67527.9|67557|67547|67562|67547|67537.8|67527.8|546
1655092200000|2022-06-13 03:50:00|67556.9|67546.9|67561.4|67551.4|67562.3|67552|67552.1|67539.1|431
1655092500000|2022-06-13 03:55:00|67561.5|67551.5|67562.2|67552.2|67576.1|67561.6|67561|67548.5|521
1655092800000|2022-06-13 04:00:00|67562.4|67552.4|67568.6|67558.6|67577.3|67561.4|67561.7|67551.7|405
1655093100000|2022-06-13 04:05:00|67568.4|67558.4|67575.4|67565.4|67578.9|67568.9|67567.5|67557.5|423
1655093400000|2022-06-13 04:10:00|67575.5|67565.5|67593.3|67583.3|67596.9|67586.9|67575|67565|603
1655093700000|2022-06-13 04:15:00|67594|67584|67574.5|67564.5|67594.3|67584.3|67572.6|67562.6|442
1655094000000|2022-06-13 04:20:00|67575.3|67565.3|67568.9|67558.9|67578.8|67568.8|67567.4|67557.4|339
1655094300000|2022-06-13 04:25:00|67568.8|67558.8|67565|67555|67573.9|67563.9|67563.6|67553.6|376
1655094600000|2022-06-13 04:30:00|67564.8|67554.8|67594.9|67584.9|67601.2|67588.6|67564.8|67552.7|581
1655094900000|2022-06-13 04:35:00|67594.7|67584.7|67588.4|67578.4|67598.1|67585.9|67566.6|67554.2|820
1655095200000|2022-06-13 04:40:00|67594.2|67574.2|67584|67574|67608|67597.2|67582.7|67568.5|752
1655095500000|2022-06-13 04:45:00|67585.7|67575.7|67574.3|67564.3|67592.1|67580.7|67567.9|67556.5|601
1655095800000|2022-06-13 04:50:00|67574.4|67564.4|67572.3|67562.3|67585.1|67572|67571.5|67557.5|552
1655096100000|2022-06-13 04:55:00|67572|67562|67569|67559|67586.1|67572.2|67566.2|67554.6|573
1655096400000|2022-06-13 05:00:00|67568.4|67558.4|67557.6|67547.6|67591|67581|67553|67543|808
1655096700000|2022-06-13 05:05:00|67556.9|67546.9|67576.6|67566.6|67586.5|67574.1|67554|67544|649
1655097000000|2022-06-13 05:10:00|67576.7|67566.7|67563.5|67553.5|67580.5|67570.5|67559|67543|759
1655097300000|2022-06-13 05:15:00|67563.4|67553.4|67554|67534|67587.4|67577.4|67536.4|67516.4|874
1655097600000|2022-06-13 05:20:00|67553.8|67533.8|67533.8|67513.8|67553.8|67537.1|67514.7|67496.3|950
1655097900000|2022-06-13 05:25:00|67532.5|67512.5|67491.6|67481.6|67546.1|67527.2|67485.7|67474.4|978
1655098200000|2022-06-13 05:30:00|67491.5|67481.5|67475.1|67465.1|67497.1|67485|67465.3|67455.3|881
1655098500000|2022-06-13 05:35:00|67475.2|67465.2|67487.8|67477.8|67496.5|67486.5|67475|67465|746
1655098800000|2022-06-13 05:40:00|67487.7|67477.7|67512.4|67502.4|67522.7|67508.7|67475.6|67465.5|732
1655099100000|2022-06-13 05:45:00|67512|67502|67503.3|67493.3|67517.2|67504.5|67480.9|67466.4|886
1655099400000|2022-06-13 05:50:00|67503.1|67493.1|67493.8|67483.8|67527.8|67514.7|67487.6|67477.6|879
1655099700000|2022-06-13 05:55:00|67494.1|67484.1|67508.7|67498.7|67523.4|67511.1|67490.6|67477|924
1655100000000|2022-06-13 06:00:00|67515|67495|67574.3|67554.3|67578.8|67558.8|67512.1|67495|1062
1655100300000|2022-06-13 06:05:00|67569.3|67559.3|67588.8|67568.8|67604|67585.9|67556.8|67546.8|1003
1655100600000|2022-06-13 06:10:00|67588.9|67568.9|67564.6|67554.6|67605.3|67589.4|67562.5|67552.5|945
1655100900000|2022-06-13 06:15:00|67563.7|67553.7|67562|67542|67585.9|67567|67545.8|67535.8|897
1655101200000|2022-06-13 06:20:00|67561.5|67541.5|67541.3|67531.3|67563.4|67552.7|67536.5|67526.5|844
1655101500000|2022-06-13 06:25:00|67547.7|67527.7|67535.2|67525.2|67550.9|67535.9|67521.4|67511.4|734
1655101800000|2022-06-13 06:30:00|67535.4|67525.4|67540.2|67530.2|67544.9|67532.8|67529.6|67513.1|729
1655102100000|2022-06-13 06:35:00|67539.9|67529.9|67568.7|67548.7|67570.3|67555.2|67532.5|67520.7|758
1655102400000|2022-06-13 06:40:00|67568.8|67548.8|67544|67534|67568.8|67553.7|67542.3|67525|799
1655102700000|2022-06-13 06:45:00|67544.1|67534.1|67564.5|67544.5|67577.6|67563.2|67543.9|67533.9|611
1655103000000|2022-06-13 06:50:00|67564.6|67544.6|67544.9|67534.9|67566.8|67550.2|67530.9|67515.8|774
1655103300000|2022-06-13 06:55:00|67545|67535|67560.9|67550.9|67573.2|67563.2|67545|67532.5|685
1655103600000|2022-06-13 07:00:00|67561.2|67551.2|67536|67516|67562.5|67552.5|67507.9|67493|682
1655103900000|2022-06-13 07:05:00|67535.8|67515.8|67508.4|67498.4|67540.3|67525.3|67492.2|67472.2|661
1655104200000|2022-06-13 07:10:00|67508.5|67498.5|67537|67527|67542.2|67528.4|67502.1|67492.1|647
1655104500000|2022-06-13 07:15:00|67537.7|67527.7|67551.4|67541.4|67576.8|67558.1|67537.1|67525.4|727
1655104800000|2022-06-13 07:20:00|67557.3|67537.3|67523.7|67513.7|67566|67552.3|67516.2|67496.2|880
1655105100000|2022-06-13 07:25:00|67523.6|67513.6|67528.4|67518.4|67540|67528.6|67511.3|67495.9|836
1655105400000|2022-06-13 07:30:00|67528|67518|67502.1|67482.1|67538.5|67521.5|67488.6|67472.5|911
1655105700000|2022-06-13 07:35:00|67503.2|67483.2|67511.6|67491.6|67512.8|67498.7|67468.5|67451.9|777
1655106000000|2022-06-13 07:40:00|67511.5|67491.5|67529.1|67509.1|67529.9|67514.6|67488.1|67468.1|736
1655106300000|2022-06-13 07:45:00|67529|67509|67501.6|67491.6|67530.8|67515.7|67491.1|67481.1|794
1655106600000|2022-06-13 07:50:00|67501.2|67491.2|67503.8|67493.8|67529.1|67512.4|67495.3|67482.3|867
1655106900000|2022-06-13 07:55:00|67507.5|67497.5|67519.9|67509.9|67528.3|67513.4|67492|67477.3|832
1655107200000|2022-06-13 08:00:00|67520.2|67510.2|67547.2|67537.2|67563.3|67550|67516.3|67506.3|860
1655107500000|2022-06-13 08:05:00|67546.7|67536.7|67527|67517|67554.9|67536.7|67516.4|67501.6|832
1655107800000|2022-06-13 08:10:00|67526.8|67516.8|67552.6|67532.6|67554.7|67539.9|67507.7|67497.7|768
1655108100000|2022-06-13 08:15:00|67552.5|67532.5|67549|67529|67557.2|67538.9|67516.8|67506.8|788
1655108400000|2022-06-13 08:20:00|67548.8|67528.8|67522.9|67512.9|67548.8|67534.2|67518.3|67507.8|779
1655108700000|2022-06-13 08:25:00|67522.8|67512.8|67523.1|67503.1|67542.1|67523|67508|67488|780
1655109000000|2022-06-13 08:30:00|67523.3|67503.3|67531|67511|67533.7|67519.5|67496.3|67483.6|747
1655109300000|2022-06-13 08:35:00|67531.1|67511.1|67516.1|67506.1|67531.1|67518.9|67511|67501|669
1655109600000|2022-06-13 08:40:00|67515.7|67505.7|67511.1|67501.1|67534.7|67524.7|67510.2|67495|682
1655109900000|2022-06-13 08:45:00|67511.2|67501.2|67510.7|67500.7|67521.1|67511.1|67497.8|67483|687
1655110200000|2022-06-13 08:50:00|67510.8|67500.8|67493.3|67473.3|67525.1|67510.6|67488.3|67473.3|714
1655110500000|2022-06-13 08:55:00|67493.5|67473.5|67502.4|67492.4|67514.2|67499|67484.3|67473.3|804
1655110800000|2022-06-13 09:00:00|67502.6|67492.6|67487.8|67477.8|67525|67509.9|67486.9|67472|769
1655111100000|2022-06-13 09:05:00|67487.7|67477.7|67501.3|67491.3|67518.3|67504.4|67481.7|67469.2|655
1655111400000|2022-06-13 09:10:00|67501.5|67491.5|67518|67508|67523|67508.4|67497.8|67487.8|625
1655111700000|2022-06-13 09:15:00|67522.3|67502.3|67505|67495|67524.3|67511.2|67503|67493|616
1655112000000|2022-06-13 09:20:00|67505.1|67495.1|67500.7|67490.7|67509.6|67499.6|67487.9|67475.6|652
1655112300000|2022-06-13 09:25:00|67500.5|67490.5|67481.2|67471.2|67500.5|67490.5|67469|67459|642
1655112600000|2022-06-13 09:30:00|67481.1|67471.1|67449.6|67429.6|67482.5|67471.3|67449.6|67429.6|639
1655112900000|2022-06-13 09:35:00|67449.3|67429.3|67473.5|67463.5|67483.2|67467.7|67449.1|67429.1|596
1655113200000|2022-06-13 09:40:00|67473.3|67463.3|67493.9|67483.9|67497.3|67485.7|67470.2|67455.1|785
1655113500000|2022-06-13 09:45:00|67494.6|67484.6|67511.7|67501.7|67517.7|67503|67493.6|67483.6|569
1655113800000|2022-06-13 09:50:00|67511.9|67501.9|67521.9|67511.9|67527.3|67513.3|67505|67490.5|497
1655114100000|2022-06-13 09:55:00|67522.1|67512.1|67512.6|67502.6|67535|67519.7|67512.6|67500.8|435
1655114400000|2022-06-13 10:00:00|67512.4|67502.4|67529.5|67509.5|67562|67546.6|67508.8|67496.2|467
1655114700000|2022-06-13 10:05:00|67529.4|67509.4|67509.6|67499.6|67529.7|67514.8|67493.9|67482.7|385
1655115000000|2022-06-13 10:10:00|67509.4|67499.4|67512.5|67502.5|67540.4|67520.9|67509.4|67497.1|448
1655115300000|2022-06-13 10:15:00|67512.4|67502.4|67543.4|67533.4|67552.6|67538.1|67512.4|67502.1|526
1655115600000|2022-06-13 10:20:00|67543.5|67533.5|67551.7|67541.7|67552.4|67542.4|67537.1|67522.8|493
1655115900000|2022-06-13 10:25:00|67551.9|67541.9|67551.3|67541.3|67553.2|67543.2|67548.1|67538.1|490
1655116200000|2022-06-13 10:30:00|67551.2|67541.2|67544.1|67524.1|67560.4|67550.4|67538.1|67524.1|712
1655116500000|2022-06-13 10:35:00|67544|67524|67529.2|67519.2|67544.8|67532.8|67521.9|67508.3|670
1655116800000|2022-06-13 10:40:00|67529.3|67519.3|67526.3|67516.3|67544.5|67528.9|67521.5|67507.8|645
1655117100000|2022-06-13 10:45:00|67525.2|67515.2|67541.6|67531.6|67543.1|67533.1|67522.2|67510.6|684
1655117400000|2022-06-13 10:50:00|67541.8|67531.8|67535.9|67525.9|67543|67533|67533.2|67519|633
1655117700000|2022-06-13 10:55:00|67535.8|67525.8|67539.5|67529.5|67544.2|67529.6|67522.5|67508.6|667
1655118000000|2022-06-13 11:00:00|67539.3|67529.3|67522.5|67512.5|67544.4|67531.5|67515.5|67499.6|740
1655118300000|2022-06-13 11:05:00|67522.2|67512.2|67545.8|67535.8|67547.1|67536.7|67522.2|67507.7|804
1655118600000|2022-06-13 11:10:00|67545.9|67535.9|67561.9|67551.9|67572.5|67557.3|67537.6|67523.7|744
1655118900000|2022-06-13 11:15:00|67562.5|67552.5|67561.3|67541.3|67564.3|67552.5|67537.7|67525.2|788
1655119200000|2022-06-13 11:20:00|67561.4|67541.4|67579.2|67569.2|67584.3|67570.4|67553.5|67539.2|675
1655119500000|2022-06-13 11:25:00|67579|67569|67588.5|67578.5|67603.5|67588.9|67576.7|67565.1|643
1655119800000|2022-06-13 11:30:00|67588.6|67578.6|67569|67549|67588.6|67578.6|67552.9|67537.6|856
1655120100000|2022-06-13 11:35:00|67568.9|67548.9|67557.4|67547.4|67570.2|67556|67554.5|67541.3|726
1655120400000|2022-06-13 11:40:00|67557.7|67547.7|67571|67551|67577.4|67562.2|67554.2|67539.4|757
1655120700000|2022-06-13 11:45:00|67571.4|67551.4|67579.5|67559.5|67579.5|67559.5|67559.6|67544.4|648
1655121000000|2022-06-13 11:50:00|67580.2|67560.2|67588.2|67578.2|67598.8|67586|67565.8|67554.5|865
1655121300000|2022-06-13 11:55:00|67588|67578|67608.5|67588.5|67608.8|67594.3|67581.4|67567.4|553
1655121600000|2022-06-13 12:00:00|67608.9|67588.9|67577.1|67567.1|67610|67595.3|67576.6|67559.2|746
1655121900000|2022-06-13 12:05:00|67577.2|67567.2|67591.3|67581.3|67599.4|67584.4|67577.2|67563.8|710
1655122200000|2022-06-13 12:10:00|67591.1|67581.1|67567|67557|67595.9|67581.4|67559.3|67546.6|479
1655122500000|2022-06-13 12:15:00|67566.7|67556.7|67584.9|67564.9|67590.6|67572.2|67562|67544.2|502
1655122800000|2022-06-13 12:20:00|67585|67565|67542.3|67522.3|67589.9|67574.3|67532.9|67512.9|843
1655123100000|2022-06-13 12:25:00|67542.2|67522.2|67525.1|67515.1|67554.1|67534.7|67516.8|67496.8|878
1655123400000|2022-06-13 12:30:00|67524.8|67514.8|67499.8|67489.8|67533.3|67515.2|67485.6|67471.1|962
1655123700000|2022-06-13 12:35:00|67499.6|67489.6|67508.6|67498.6|67526.8|67511.4|67486.8|67474.9|913
1655124000000|2022-06-13 12:40:00|67508.4|67498.4|67515.4|67505.4|67524.3|67510.7|67498.7|67481.4|862
1655124300000|2022-06-13 12:45:00|67515.7|67505.7|67561|67541|67561.6|67545.4|67501.9|67491.9|703
1655124600000|2022-06-13 12:50:00|67561.1|67541.1|67565.2|67545.2|67576.6|67559.9|67553.2|67533.6|907
1655124900000|2022-06-13 12:55:00|67564.5|67544.5|67555.3|67535.3|67569.4|67552.7|67545.1|67529.1|890
1655125200000|2022-06-13 13:00:00|67556.2|67536.2|67579.8|67569.8|67596.2|67580.2|67550.6|67536.2|1021
1655125500000|2022-06-13 13:05:00|67579.6|67569.6|67592.2|67582.2|67592.7|67582.7|67568.2|67554.5|836
1655125800000|2022-06-13 13:10:00|67592|67582|67571.1|67561.1|67595.9|67585|67568.8|67555.4|839
1655126100000|2022-06-13 13:15:00|67571.2|67561.2|67577.2|67567.2|67593.9|67580.3|67564.9|67552.6|783
1655126400000|2022-06-13 13:20:00|67577.3|67567.3|67601.5|67591.5|67607.6|67594.8|67577.1|67567.1|772
1655126700000|2022-06-13 13:25:00|67601.6|67591.6|67614.7|67604.7|67615|67605|67596.1|67581.6|677
1655127000000|2022-06-13 13:30:00|67614.5|67604.5|67592.9|67582.9|67615.5|67605.5|67589.3|67575.4|709
1655127300000|2022-06-13 13:35:00|67592.8|67582.8|67649.5|67639.5|67654.4|67639.7|67592.8|67582.8|676
1655127600000|2022-06-13 13:40:00|67649.8|67639.8|67633.5|67623.5|67658.6|67645.2|67619.9|67604.9|880
1655127900000|2022-06-13 13:45:00|67633.4|67623.4|67643|67633|67650.2|67637.9|67620.3|67604.5|939
1655128200000|2022-06-13 13:50:00|67642.7|67632.7|67658.2|67648.2|67663.3|67651.1|67638.2|67624.7|864
1655128500000|2022-06-13 13:55:00|67658.1|67648.1|67674.1|67664.1|67696.8|67683|67654.9|67641.2|833
1655128800000|2022-06-13 14:00:00|67674.7|67664.7|67680.6|67670.6|67686.1|67674.7|67664.4|67654.4|904
1655129100000|2022-06-13 14:05:00|67679.7|67669.7|67689.9|67679.9|67696.4|67682.2|67665.2|67655.2|838
1655129400000|2022-06-13 14:10:00|67690.3|67680.3|67712|67702|67716.7|67704|67684.6|67670.2|858
1655129700000|2022-06-13 14:15:00|67712.6|67702.6|67730.5|67720.5|67737|67723.2|67707.8|67697.8|920
1655130000000|2022-06-13 14:20:00|67730.1|67720.1|67730.2|67720.2|67738.6|67726|67719.9|67704.3|827
1655130300000|2022-06-13 14:25:00|67730.1|67720.1|67739.1|67729.1|67765.7|67752.9|67730.1|67720.1|798
1655130600000|2022-06-13 14:30:00|67737.3|67727.3|67729.7|67719.7|67766|67749|67714.8|67702|922
1655130900000|2022-06-13 14:35:00|67730.1|67720.1|67747.6|67737.6|67770.1|67750.1|67721.7|67706.3|956
1655131200000|2022-06-13 14:40:00|67747.5|67737.5|67778.8|67768.8|67788.5|67775.9|67746.3|67731.5|858
1655131500000|2022-06-13 14:45:00|67779.1|67769.1|67791|67781|67797.2|67784.2|67775.3|67765.3|780
1655131800000|2022-06-13 14:50:00|67790.8|67780.8|67791.6|67781.6|67796.9|67783.8|67783.7|67769.6|756
1655132100000|2022-06-13 14:55:00|67791.4|67781.4|67783.8|67773.8|67794.2|67784.2|67768.6|67753.3|840
1655132400000|2022-06-13 15:00:00|67783.2|67773.2|67782.3|67772.3|67796.9|67784.4|67777.7|67762.9|910
1655132700000|2022-06-13 15:05:00|67782.6|67772.6|67778.7|67768.7|67793.7|67778.4|67773.9|67763.9|860
1655133000000|2022-06-13 15:10:00|67778.4|67768.4|67767.3|67757.3|67780.8|67768.6|67760.6|67748|765
1655133300000|2022-06-13 15:15:00|67766|67756|67716.8|67696.8|67766.8|67756.8|67705.6|67685.6|935
1655133600000|2022-06-13 15:20:00|67718.9|67698.9|67714.9|67704.9|67729.8|67718.4|67709.8|67694.4|872
1655133900000|2022-06-13 15:25:00|67714.2|67704.2|67719.6|67699.6|67738.2|67718.2|67705|67690|915
1655134200000|2022-06-13 15:30:00|67719.7|67699.7|67720.5|67710.5|67746.7|67733.8|67714|67694|832
1655134500000|2022-06-13 15:35:00|67721.4|67711.4|67703.7|67683.7|67726.3|67711.4|67693|67678.2|809
1655134800000|2022-06-13 15:40:00|67704|67684|67696.6|67676.6|67706.4|67690.2|67682.5|67667.4|888
1655135100000|2022-06-13 15:45:00|67696.8|67676.8|67681.5|67671.5|67706.7|67688.2|67680.8|67666.9|715
1655135400000|2022-06-13 15:50:00|67682.5|67672.5|67714|67704|67722.1|67707.2|67678.7|67665.4|878
1655135700000|2022-06-13 15:55:00|67713.9|67703.9|67688.8|67668.8|67716.9|67703.9|67680.4|67665.5|859
1655136000000|2022-06-13 16:00:00|67689|67669|67684.5|67674.5|67708.9|67694.3|67683.4|67666.8|818
1655136300000|2022-06-13 16:05:00|67684.7|67674.7|67687.2|67677.2|67698.9|67683.3|67665|67649.2|872
1655136600000|2022-06-13 16:10:00|67687.5|67677.5|67674.2|67654.2|67693|67678.2|67673.7|67653.7|640
1655136900000|2022-06-13 16:15:00|67674.4|67654.4|67665|67645|67678.7|67661.8|67658.4|67641.8|755
1655137200000|2022-06-13 16:20:00|67664.9|67644.9|67664|67644|67666.5|67651.2|67642.3|67626.5|769
1655137500000|2022-06-13 16:25:00|67663.7|67643.7|67653.7|67633.7|67667.6|67650.3|67650.8|67630.8|665
1655137800000|2022-06-13 16:30:00|67654.6|67634.6|67623.9|67603.9|67658.3|67643|67619.2|67602.9|656
1655138100000|2022-06-13 16:35:00|67624.1|67604.1|67632.9|67612.9|67641.1|67626.1|67617.1|67603|775
1655138400000|2022-06-13 16:40:00|67633.4|67613.4|67665.2|67645.2|67665.7|67645.7|67628.2|67613.3|463
1655138700000|2022-06-13 16:45:00|67665.3|67645.3|67671|67661|67675|67661.5|67651.7|67634.9|613
1655139000000|2022-06-13 16:50:00|67670.8|67660.8|67678.5|67668.5|67686.1|67670.5|67667.1|67651.6|486
1655139300000|2022-06-13 16:55:00|67677.8|67667.8|67690.3|67680.3|67701.2|67685.8|67672.9|67659.8|645
1655139600000|2022-06-13 17:00:00|67690.4|67680.4|67700.9|67680.9|67710.3|67695.2|67686.9|67670.5|606
1655139900000|2022-06-13 17:05:00|67700.8|67680.8|67692.7|67682.7|67702.6|67688|67691.9|67677|435
1655140200000|2022-06-13 17:10:00|67692.8|67682.8|67690.3|67680.3|67699.8|67685.2|67689.7|67676.8|394
1655140500000|2022-06-13 17:15:00|67690.4|67680.4|67691.4|67681.4|67701.5|67686|67690|67677.4|503
1655140800000|2022-06-13 17:20:00|67691.5|67681.5|67686.6|67676.6|67696.3|67686.3|67685|67671.5|543
1655141100000|2022-06-13 17:25:00|67686.7|67676.7|67701.7|67691.7|67708.1|67693.3|67686.6|67676.6|359
1655141400000|2022-06-13 17:30:00|67702.5|67692.5|67710.2|67700.2|67715|67700.8|67697|67685|368
1655141700000|2022-06-13 17:35:00|67710.3|67700.3|67681.2|67671.2|67714.4|67701.1|67680.4|67665.7|500
1655142000000|2022-06-13 17:40:00|67681.4|67671.4|67665.9|67655.9|67684.4|67671.5|67663.6|67652.7|634
1655142300000|2022-06-13 17:45:00|67661.6|67651.6|67660.9|67650.9|67673.8|67657.4|67655.9|67640|581
1655142600000|2022-06-13 17:50:00|67660.8|67650.8|67674|67654|67683.7|67665.5|67659.2|67640.3|621
1655142900000|2022-06-13 17:55:00|67673.7|67653.7|67687.5|67667.5|67692.7|67672.7|67660.9|67644.8|760
1655143200000|2022-06-13 18:00:00|67687.6|67667.6|67680.1|67660.1|67691.3|67673.9|67670.8|67654.2|582
1655143500000|2022-06-13 18:05:00|67682.1|67662.1|67697.3|67677.3|67697.3|67682.3|67674.5|67657.1|483
1655143800000|2022-06-13 18:10:00|67697.2|67677.2|67705.2|67695.2|67711.9|67696.7|67693.5|67676.8|561
1655144100000|2022-06-13 18:15:00|67705.1|67695.1|67718.3|67698.3|67719.1|67699.1|67692.3|67677.5|628
1655144400000|2022-06-13 18:20:00|67718.4|67698.4|67730.3|67710.3|67731.2|67717.2|67709.4|67692.3|702
1655144700000|2022-06-13 18:25:00|67730.4|67710.4|67724.6|67714.6|67734|67719|67716.5|67701.5|743
1655145000000|2022-06-13 18:30:00|67724.4|67714.4|67725|67705|67743.3|67733.3|67716.8|67700.4|766
1655145300000|2022-06-13 18:35:00|67724|67704|67703.5|67683.5|67724.6|67708.6|67689.1|67674|591
1655145600000|2022-06-13 18:40:00|67703.4|67683.4|67697.4|67687.4|67719.8|67699.8|67695.5|67679.7|667
1655145900000|2022-06-13 18:45:00|67698.5|67688.5|67705.7|67685.7|67709.3|67693.6|67679.6|67664.4|510
1655146200000|2022-06-13 18:50:00|67705.6|67685.6|67705.7|67695.7|67722.5|67707.3|67702|67685.6|527
1655146500000|2022-06-13 18:55:00|67705.8|67695.8|67742.3|67732.3|67748.7|67734.8|67705.8|67694.9|686
1655146800000|2022-06-13 19:00:00|67742.2|67732.2|67738.4|67728.4|67753.2|67738.2|67731.9|67716.3|719
1655147100000|2022-06-13 19:05:00|67738.3|67728.3|67735.1|67715.1|67753.7|67737.6|67731.9|67713.4|890
1655147400000|2022-06-13 19:10:00|67735.3|67715.3|67753.5|67733.5|67763.6|67747.6|67727.7|67711.3|792
1655147700000|2022-06-13 19:15:00|67748.2|67738.2|67782.5|67762.5|67808|67788|67663.4|67643.4|1118
1655148000000|2022-06-13 19:20:00|67781.1|67761.1|67804.5|67784.5|67804.7|67784.7|67753.5|67733.5|1079
1655148300000|2022-06-13 19:25:00|67804.7|67784.7|67854.2|67834.2|67857.4|67837.4|67802.2|67782.2|680
1655148600000|2022-06-13 19:30:00|67854.4|67834.4|67849.7|67829.7|67855.2|67835.2|67825.2|67805.2|685
1655148900000|2022-06-13 19:35:00|67849.8|67829.8|67853.8|67833.8|67854.2|67834.2|67821.5|67801.5|587
1655149200000|2022-06-13 19:40:00|67853.6|67833.6|67842.7|67822.7|67853.6|67833.6|67805|67785|752
1655149500000|2022-06-13 19:45:00|67843.3|67823.3|67852.4|67832.4|67856.6|67836.6|67829.2|67809.2|808
1655149800000|2022-06-13 19:50:00|67852.7|67832.7|67863.1|67843.1|67865.7|67845.7|67852.6|67832.6|505
1655150100000|2022-06-13 19:55:00|67862.9|67842.9|67858.1|67838.1|67864.6|67844.6|67836.3|67816.3|689
1655150400000|2022-06-13 20:00:00|67857.8|67837.8|67863.5|67843.5|67865.4|67845.4|67851.8|67831.8|626
1655150700000|2022-06-13 20:05:00|67864|67844|67863.6|67843.6|67866.2|67846.2|67853.7|67833.7|532
1655151000000|2022-06-13 20:10:00|67862.7|67842.7|67843|67823|67864.3|67844.3|67841.8|67821.8|473
1655151300000|2022-06-13 20:15:00|67842.8|67822.8|67830.9|67810.9|67844.5|67824.5|67811.6|67791.6|429
1655151600000|2022-06-13 20:20:00|67831|67811|67842|67822|67844.6|67824.6|67830.2|67810.2|442
1655151900000|2022-06-13 20:25:00|67841.8|67821.8|67839|67819|67842.1|67822.1|67833.2|67813.2|284
1655152200000|2022-06-13 20:30:00|67838.9|67818.9|67837.7|67817.7|67847|67827|67837.7|67815.1|263
1655152500000|2022-06-13 20:35:00|67837.6|67817.6|67843.2|67823.2|67846.7|67826.4|67834|67810.8|289
1655152800000|2022-06-13 20:40:00|67843.3|67823.3|67821.5|67801.5|67847.6|67824.1|67813.2|67776.9|344
1655153100000|2022-06-13 20:45:00|67821.7|67801.7|67828.1|67794.9|67841.6|67806.4|67807.8|67781.9|383
1655153400000|2022-06-13 20:50:00|67829.6|67795.8|67832.3|67793.9|67849.8|67807.7|67823.3|67777.3|369
1655153700000|2022-06-13 20:55:00|67832.7|67793.7|67854.6|67793.6|67854.6|67801.7|67816.6|67771|286
1655154000000|2022-06-13 21:00:00|67859.6|67792.4|67857.3|67738.3|67880.6|67792.9|67854.7|67735.7|58
1655154300000|2022-06-13 21:05:00|67853.9|67734.9|67858.2|67739.2|67865.1|67746.1|67821.7|67702.7|57
1655154600000|2022-06-13 21:10:00|67817.5|67698.5|67857.1|67738.1|67873|67754|67817.5|67698.5|94
1655154900000|2022-06-13 21:15:00|67846.9|67727.9|67852.6|67733.6|67872.8|67753.8|67837.5|67718.5|71
1655155200000|2022-06-13 21:20:00|67858.3|67739.3|67872.3|67753.3|67872.3|67753.3|67842.7|67723.7|72
1655155500000|2022-06-13 21:25:00|67854.9|67735.9|67872.4|67753.4|67872.4|67753.4|67845.4|67726.4|55
1655155800000|2022-06-13 21:30:00|67855.4|67736.4|67866.1|67747.1|67872.5|67753.5|67839.2|67720.2|121
1655156100000|2022-06-13 21:35:00|67863|67744|67872.3|67753.3|67876.3|67757.3|67856.2|67737.2|96
1655156400000|2022-06-13 21:40:00|67876.6|67757.6|67864|67745|67876.8|67757.8|67854.1|67735.1|89
1655156700000|2022-06-13 21:45:00|67879.4|67760.4|67869.9|67750.9|67879.4|67760.4|67832.9|67744.8|113
1655157000000|2022-06-13 21:50:00|67869|67750|67867.6|67748.6|67874.9|67755.9|67865.1|67746.1|95
1655157300000|2022-06-13 21:55:00|67875.1|67756.1|67863.6|67744.6|67895.9|67776.9|67857.2|67738.2|118
1655157600000|2022-06-13 22:00:00|67862|67743|67868.6|67749.6|67880.1|67768|67828.4|67728.6|183
1655157900000|2022-06-13 22:05:00|67868.1|67749.1|67869.9|67750.9|67876.5|67769.8|67849|67730|195
1655158200000|2022-06-13 22:10:00|67870.5|67751.5|67867.5|67751.8|67882.4|67773.5|67856.8|67737.8|165
1655158500000|2022-06-13 22:15:00|67869.1|67755|67876.9|67776.9|67896.5|67783.6|67861.6|67742.6|234
1655158800000|2022-06-13 22:20:00|67878.7|67774.7|67867.6|67774.7|67886.6|67789.1|67864|67745.8|166
1655159100000|2022-06-13 22:25:00|67868.3|67782.2|67870.7|67774.3|67881.3|67791|67859.7|67755.6|183
1655159400000|2022-06-13 22:30:00|67871.9|67774.5|67863.7|67784.3|67880.9|67795.1|67861.4|67757.4|190
1655159700000|2022-06-13 22:35:00|67864.3|67783.9|67866.3|67786.4|67877.8|67791.1|67860.6|67758|150
1655160000000|2022-06-13 22:40:00|67862.6|67788.5|67877|67777.8|67889.6|67790.4|67859.6|67765.1|139
1655160300000|2022-06-13 22:45:00|67875.8|67779|67864.2|67769.4|67880.1|67785.5|67847.3|67757.2|933
1655160600000|2022-06-13 22:50:00|67861.1|67768.5|67861.5|67773.3|67869.9|67787.9|67852.6|67754.3|1159
1655160900000|2022-06-13 22:55:00|67858.9|67772.4|67863.5|67775.8|67868.4|67789.1|67857.8|67764.3|1145
1655161200000|2022-06-13 23:00:00|67862.3|67792|67852.1|67753.8|67874.3|67792|67837.2|67744.7|1130
1655161500000|2022-06-13 23:05:00|67849|67769.1|67832.1|67764.2|67861.3|67783.6|67827.3|67745.3|757
1655161800000|2022-06-13 23:10:00|67833.2|67761.4|67828.3|67764.5|67854.3|67768.6|67828|67732.8|451
1655162100000|2022-06-13 23:15:00|67839.7|67756|67832.2|67753|67852.2|67787.5|67826.8|67730.6|234
1655162400000|2022-06-13 23:20:00|67833.2|67752.8|67833|67748.2|67846.6|67762.9|67823.2|67729.7|181
1655162700000|2022-06-13 23:25:00|67830.1|67750.9|67833.2|67756.1|67847.5|67761.7|67827.9|67743.4|146
1655163000000|2022-06-13 23:30:00|67837.4|67756.8|67836.5|67755.9|67844.4|67762.9|67828.3|67744.9|126
1655163300000|2022-06-13 23:35:00|67835.7|67756.7|67830.8|67758.3|67855.4|67763.6|67829.6|67734.2|161
1655163600000|2022-06-13 23:40:00|67832.8|67756.9|67850.3|67765.4|67856.7|67788|67830|67737.1|243
1655163900000|2022-06-13 23:45:00|67849.9|67765.6|67851.2|67772.8|67862.3|67780.4|67847.2|67741.2|262
1655164200000|2022-06-13 23:50:00|67849.9|67784.2|67865.5|67746.5|67865.5|67791.5|67849|67746.1|156
1655164500000|2022-06-13 23:55:00|67861.5|67752|67857.3|67810.6|67867|67830|67821.6|67738.7|339
1655164800000|2022-06-14 00:00:00|67855.1|67803.9|67837.1|67802.7|67855.1|67827.5|67809.7|67744.7|704
1655165100000|2022-06-14 00:05:00|67837.2|67801.9|67833.2|67797.8|67843.4|67818.5|67826|67797.6|529
1655165400000|2022-06-14 00:10:00|67834.1|67797|67806.6|67774.7|67834.1|67806.3|67792.2|67761.1|614
1655165700000|2022-06-14 00:15:00|67803.2|67783.2|67868.5|67848.5|67868.5|67853.7|67801.5|67772.6|672
1655166000000|2022-06-14 00:20:00|67867.9|67847.9|67795.4|67775.4|67869.3|67854|67793.7|67768.8|659
1655166300000|2022-06-14 00:25:00|67794.7|67774.7|67755.5|67735.5|67823.2|67803.2|67748.9|67728.9|703
1655166600000|2022-06-14 00:30:00|67755.3|67735.3|67768.7|67748.7|67777.8|67757.8|67747.2|67727.2|571
1655166900000|2022-06-14 00:35:00|67768.5|67748.5|67756.7|67736.7|67773|67753|67745.2|67730|390
1655167200000|2022-06-14 00:40:00|67756.9|67736.9|67750.8|67730.8|67765.9|67745.9|67748.7|67728.7|471
1655167500000|2022-06-14 00:45:00|67750.3|67730.3|67777.9|67757.9|67786.7|67766.7|67750.3|67730.3|615
1655167800000|2022-06-14 00:50:00|67777.3|67757.3|67772.7|67752.7|67779.7|67759.7|67755.1|67735.1|684
1655168100000|2022-06-14 00:55:00|67772|67752|67754.5|67734.5|67772.2|67752.2|67738.3|67718.3|645
1655168400000|2022-06-14 01:00:00|67753.7|67733.7|67758.2|67738.2|67769.1|67749.4|67743.1|67723.1|842
1655168700000|2022-06-14 01:05:00|67757.9|67737.9|67754.9|67734.9|67776.7|67759|67747.9|67727.9|830
1655169000000|2022-06-14 01:10:00|67754.7|67734.7|67777.7|67757.7|67801.5|67781.5|67753.5|67733.5|880
1655169300000|2022-06-14 01:15:00|67779.4|67759.4|67810|67790|67863.8|67843.8|67778.5|67758.5|849
1655169600000|2022-06-14 01:20:00|67807.5|67787.5|67795.7|67775.7|67814|67795.8|67775.2|67755.2|979
1655169900000|2022-06-14 01:25:00|67796.1|67776.1|67800.9|67780.9|67806.9|67786.9|67785.8|67770.7|960
1655170200000|2022-06-14 01:30:00|67801.5|67791.5|67796.1|67776.1|67844.7|67824.7|67785.4|67771.3|1041
1655170500000|2022-06-14 01:35:00|67796.4|67776.4|67763.9|67753.9|67806.4|67792.8|67760.7|67745.1|929
1655170800000|2022-06-14 01:40:00|67769.1|67749.1|67706.2|67696.2|67772.3|67762.3|67702|67682|1000
1655171100000|2022-06-14 01:45:00|67705.8|67695.8|67722.3|67702.3|67745|67735|67691.3|67675.9|1014
1655171400000|2022-06-14 01:50:00|67714.4|67704.4|67717.8|67707.8|67722.9|67708|67692.1|67682.1|922
1655171700000|2022-06-14 01:55:00|67717.7|67707.7|67740.8|67730.8|67756.2|67740.6|67716.6|67706.2|1035
1655172000000|2022-06-14 02:00:00|67741.3|67731.3|67730.7|67720.7|67744.2|67734.2|67691.7|67678.7|954
1655172300000|2022-06-14 02:05:00|67730.6|67720.6|67700.9|67690.9|67738.6|67723.5|67700.7|67690.7|916
1655172600000|2022-06-14 02:10:00|67702.1|67692.1|67730.1|67720.1|67735.8|67724.9|67702.1|67692.1|918
1655172900000|2022-06-14 02:15:00|67730.2|67720.2|67743.9|67733.9|67745.6|67735.6|67729.1|67719.1|691
1655173200000|2022-06-14 02:20:00|67744|67734|67717.9|67707.9|67748|67738|67711.9|67701.9|794
1655173500000|2022-06-14 02:25:00|67718|67708|67717|67707|67732|67722|67703.7|67693.7|783
1655173800000|2022-06-14 02:30:00|67717.1|67707.1|67652.7|67642.7|67726.5|67716.5|67650.3|67630.3|938
1655174100000|2022-06-14 02:35:00|67653.7|67643.7|67639.2|67629.2|67662|67652|67622.8|67607.8|984
1655174400000|2022-06-14 02:40:00|67639.9|67629.9|67651.5|67631.5|67651.8|67635|67600.3|67590.3|959
1655174700000|2022-06-14 02:45:00|67652.1|67632.1|67614.7|67604.7|67652.7|67635.5|67611.5|67598.8|812
1655175000000|2022-06-14 02:50:00|67614.3|67604.3|67589.2|67579.2|67620.2|67607.4|67575.4|67561.6|869
1655175300000|2022-06-14 02:55:00|67590|67580|67587.6|67577.6|67612.8|67597.1|67577.9|67566.2|846
1655175600000|2022-06-14 03:00:00|67587.8|67577.8|67543|67523|67595.7|67585.7|67541.2|67523|898
1655175900000|2022-06-14 03:05:00|67542.2|67522.2|67535.2|67515.2|67554|67543.4|67495.5|67475.5|1043
1655176200000|2022-06-14 03:10:00|67535|67515|67551.4|67541.4|67565|67552.1|67524.5|67504.5|932
1655176500000|2022-06-14 03:15:00|67551.9|67541.9|67559.7|67549.7|67577.1|67566.6|67543.4|67532.6|932
1655176800000|2022-06-14 03:20:00|67560.3|67550.3|67575.1|67565.1|67592.6|67578.4|67527.6|67513.1|957
1655177100000|2022-06-14 03:25:00|67576|67566|67552|67532|67601|67586.8|67552|67532|992
1655177400000|2022-06-14 03:30:00|67550.8|67530.8|67576.5|67556.5|67592.6|67572.6|67535.3|67516.6|954
1655177700000|2022-06-14 03:35:00|67576.1|67556.1|67565.4|67555.4|67593.8|67573.8|67564.2|67551.4|950
1655178000000|2022-06-14 03:40:00|67565.5|67555.5|67576.4|67566.4|67596.8|67581.4|67552.8|67539.8|902
1655178300000|2022-06-14 03:45:00|67582.2|67562.2|67555.4|67535.4|67595.2|67576.4|67545|67525|927
1655178600000|2022-06-14 03:50:00|67556.2|67536.2|67542.8|67532.8|67582.9|67562.9|67529.5|67512.4|929
1655178900000|2022-06-14 03:55:00|67542.5|67532.5|67543.8|67533.8|67561.1|67547|67534.2|67520.5|770
1655179200000|2022-06-14 04:00:00|67544|67534|67500.6|67490.6|67545.9|67535.4|67500.2|67483.4|853
1655179500000|2022-06-14 04:05:00|67499.9|67489.9|67501|67491|67527.7|67510.4|67497.9|67485|887
1655179800000|2022-06-14 04:10:00|67500.7|67490.7|67500.5|67490.5|67524.9|67512.9|67494.3|67484.3|776
1655180100000|2022-06-14 04:15:00|67500.6|67490.6|67490|67480|67508|67493|67487.9|67477.9|619
1655180400000|2022-06-14 04:20:00|67489.9|67479.9|67480.6|67460.6|67492.3|67481.2|67453.1|67438.8|662
1655180700000|2022-06-14 04:25:00|67480.5|67460.5|67493.8|67473.8|67497.4|67477.4|67474.3|67458.7|574
1655181000000|2022-06-14 04:30:00|67494.4|67474.4|67494.5|67484.5|67497.5|67484.9|67483.4|67468.5|456
1655181300000|2022-06-14 04:35:00|67494.6|67484.6|67507.7|67487.7|67523.9|67509.7|67487.4|67474.2|653
1655181600000|2022-06-14 04:40:00|67508.6|67488.6|67495.6|67485.6|67509.3|67489.3|67495.1|67480|482
1655181900000|2022-06-14 04:45:00|67495.7|67485.7|67506|67496|67510.2|67497.5|67495.7|67481.5|419
1655182200000|2022-06-14 04:50:00|67505.9|67495.9|67523.9|67503.9|67528.5|67513.9|67505.8|67495.8|470
1655182500000|2022-06-14 04:55:00|67524.2|67504.2|67524.6|67514.6|67542|67522|67518.4|67503.7|452
1655182800000|2022-06-14 05:00:00|67525|67515|67537.2|67517.2|67550.8|67539.6|67522.1|67512.1|590
1655183100000|2022-06-14 05:05:00|67536.9|67516.9|67524.6|67504.6|67543.4|67528.3|67511.8|67496.5|629
1655183400000|2022-06-14 05:10:00|67524.1|67504.1|67482.2|67462.2|67532.8|67512.8|67482.2|67462.2|664
1655183700000|2022-06-14 05:15:00|67482.1|67462.1|67497|67487|67498.5|67488.4|67476.7|67461.7|508
1655184000000|2022-06-14 05:20:00|67496.9|67486.9|67522.8|67512.8|67527|67513.3|67496.8|67482.4|349
1655184300000|2022-06-14 05:25:00|67522.7|67512.7|67541.6|67521.6|67543.4|67523.4|67517.9|67507.9|370
1655184600000|2022-06-14 05:30:00|67541.1|67521.1|67523.4|67513.4|67551.5|67536.4|67522.8|67512.8|829
1655184900000|2022-06-14 05:35:00|67523.3|67513.3|67500.1|67480.1|67526.4|67516.4|67476.1|67462.4|825
1655185200000|2022-06-14 05:40:00|67499.2|67479.2|67466.6|67456.6|67499.3|67487.1|67465.9|67455.9|629
1655185500000|2022-06-14 05:45:00|67467|67457|67415.2|67395.2|67468.3|67458.3|67390.2|67375.4|794
1655185800000|2022-06-14 05:50:00|67415.8|67395.8|67416.5|67406.5|67448.4|67433.8|67412.1|67394.6|825
1655186100000|2022-06-14 05:55:00|67420.6|67410.6|67416.3|67396.3|67427.4|67410.6|67391.3|67374.5|815
1655186400000|2022-06-14 06:00:00|67417.8|67397.8|67342.8|67322.8|67420.6|67400.6|67317.9|67297.9|950
1655186700000|2022-06-14 06:05:00|67341.4|67321.4|67369.2|67349.2|67379|67359|67324.9|67304.9|967
1655187000000|2022-06-14 06:10:00|67369.1|67349.1|67352.7|67332.7|67375|67359.2|67350|67331.9|680
1655187300000|2022-06-14 06:15:00|67352.6|67332.6|67367|67347|67376.4|67358.6|67352.6|67332.6|715
1655187600000|2022-06-14 06:20:00|67367.3|67347.3|67365.3|67355.3|67394|67377.8|67358.8|67343.3|821
1655187900000|2022-06-14 06:25:00|67369.9|67349.9|67370.8|67360.8|67385.6|67370.2|67351.1|67336.1|634
1655188200000|2022-06-14 06:30:00|67370.6|67360.6|67341.9|67321.9|67377.3|67363.4|67338.1|67318.1|657
1655188500000|2022-06-14 06:35:00|67342.1|67322.1|67364.5|67344.5|67365.9|67348.3|67340.5|67320.5|702
1655188800000|2022-06-14 06:40:00|67364.8|67344.8|67324|67314|67365.3|67345.6|67315.9|67300.7|709
1655189100000|2022-06-14 06:45:00|67323.5|67313.5|67293.2|67273.2|67340.3|67324.3|67282.7|67262.7|840
1655189400000|2022-06-14 06:50:00|67293|67273|67331.1|67311.1|67331.2|67311.2|67287.2|67271.8|675
1655189700000|2022-06-14 06:55:00|67331.5|67311.5|67356.6|67346.6|67360.8|67348|67319.9|67304|746
1655190000000|2022-06-14 07:00:00|67357.2|67347.2|67339.3|67319.3|67365.1|67350|67325.8|67305.8|785
1655190300000|2022-06-14 07:05:00|67340.7|67320.7|67348.2|67338.2|67359.5|67344|67329.4|67313.6|707
1655190600000|2022-06-14 07:10:00|67348.6|67338.6|67378.3|67368.3|67381.7|67369.6|67347.6|67337.6|653
1655190900000|2022-06-14 07:15:00|67378.1|67368.1|67353.9|67333.9|67379.2|67368.3|67346.7|67332.1|665
1655191200000|2022-06-14 07:20:00|67353.6|67333.6|67369.2|67359.2|67372.3|67359.4|67348.8|67333.6|736
1655191500000|2022-06-14 07:25:00|67369.3|67359.3|67412.2|67402.2|67421|67409.1|67364.4|67350.7|835
1655191800000|2022-06-14 07:30:00|67412.3|67402.3|67404.1|67384.1|67422.9|67409|67395.2|67382.9|628
1655192100000|2022-06-14 07:35:00|67404|67384|67423.9|67413.9|67443.1|67427.5|67397|67379.6|674
1655192400000|2022-06-14 07:40:00|67424|67414|67408.2|67398.2|67428.6|67414.3|67404.8|67390.5|585
1655192700000|2022-06-14 07:45:00|67407.8|67397.8|67402.8|67392.8|67425.8|67415.8|67399.3|67384.7|769
1655193000000|2022-06-14 07:50:00|67402.3|67392.3|67404.8|67394.8|67423.4|67408.8|67402.2|67386.4|646
1655193300000|2022-06-14 07:55:00|67404.6|67394.6|67456.6|67446.6|67461.7|67451.7|67399.4|67388|765
1655193600000|2022-06-14 08:00:00|67454.9|67444.9|67487.2|67477.2|67495.2|67479.2|67454.5|67444.5|807
1655193900000|2022-06-14 08:05:00|67487|67477|67506.7|67486.7|67529.2|67509.2|67485.8|67471.2|858
1655194200000|2022-06-14 08:10:00|67503.7|67493.7|67500.5|67490.5|67529.7|67515.8|67492.9|67478.5|690
1655194500000|2022-06-14 08:15:00|67500.2|67490.2|67507.6|67497.6|67519.4|67506.4|67478.5|67464.2|719
1655194800000|2022-06-14 08:20:00|67507.4|67497.4|67497.3|67477.3|67514.6|67499.7|67467.2|67452.2|786
1655195100000|2022-06-14 08:25:00|67497.1|67477.1|67529.1|67509.1|67529.5|67514.3|67484.9|67473|736
1655195400000|2022-06-14 08:30:00|67528.5|67508.5|67515.3|67505.3|67550.9|67535.4|67512.7|67497.3|646
1655195700000|2022-06-14 08:35:00|67515.4|67505.4|67536.2|67526.2|67549.1|67535.5|67513.5|67503.5|512
1655196000000|2022-06-14 08:40:00|67536.7|67526.7|67561.6|67541.6|67575.9|67555.9|67517.3|67504.8|773
1655196300000|2022-06-14 08:45:00|67561.7|67541.7|67526.3|67516.3|67562.5|67546.8|67508|67496.6|748
1655196600000|2022-06-14 08:50:00|67526.6|67516.6|67548.9|67528.9|67551.4|67536.1|67526.2|67510.8|503
1655196900000|2022-06-14 08:55:00|67550.6|67530.6|67529.9|67509.9|67551.1|67537.6|67524.9|67508.8|539
1655197200000|2022-06-14 09:00:00|67530.3|67510.3|67516.3|67506.3|67531.8|67520.4|67515.5|67500.4|664
1655197500000|2022-06-14 09:05:00|67524.7|67504.7|67523.6|67513.6|67530.9|67516.3|67512.9|67500.1|636
1655197800000|2022-06-14 09:10:00|67524.7|67514.7|67528.3|67508.3|67535.9|67519.8|67517.7|67502.5|632
1655198100000|2022-06-14 09:15:00|67528.6|67508.6|67501.2|67481.2|67530.9|67516.1|67487.8|67473.1|596
1655198400000|2022-06-14 09:20:00|67501.3|67481.3|67487.2|67467.2|67504.7|67494.7|67474.9|67459.9|576
1655198700000|2022-06-14 09:25:00|67487.3|67467.3|67503.1|67493.1|67513.5|67496.9|67486.8|67466.8|626
1655199000000|2022-06-14 09:30:00|67503.3|67493.3|67502.5|67482.5|67509.8|67493.6|67483|67463|714
1655199300000|2022-06-14 09:35:00|67502.4|67482.4|67485.4|67465.4|67503.6|67484.8|67456.3|67440.9|810
1655199600000|2022-06-14 09:40:00|67485.7|67465.7|67481.4|67471.4|67494.6|67477.9|67477.6|67457.6|748
1655199900000|2022-06-14 09:45:00|67481.2|67471.2|67478.9|67458.9|67494.2|67478.8|67477.2|67458.6|483
1655200200000|2022-06-14 09:50:00|67478.8|67458.8|67456.5|67436.5|67489.4|67473.8|67451|67435.5|726
1655200500000|2022-06-14 09:55:00|67456.8|67436.8|67483.6|67463.6|67496.7|67481.5|67456.5|67436.5|616
1655200800000|2022-06-14 10:00:00|67483.9|67463.9|67490.1|67470.1|67494.6|67479.7|67471.8|67456.9|475
1655201100000|2022-06-14 10:05:00|67490.5|67470.5|67493.8|67483.8|67499.1|67484.2|67484.2|67468.5|349
1655201400000|2022-06-14 10:10:00|67493.9|67483.9|67525.1|67515.1|67530.7|67516.1|67491.6|67476.6|403
1655201700000|2022-06-14 10:15:00|67525.5|67515.5|67528.4|67518.4|67532.9|67519.3|67515.7|67500.1|424
1655202000000|2022-06-14 10:20:00|67528.3|67518.3|67551.1|67541.1|67557.6|67543.8|67525.9|67515.9|528
1655202300000|2022-06-14 10:25:00|67551.4|67541.4|67557|67547|67572.6|67558|67551.2|67538.8|524
1655202600000|2022-06-14 10:30:00|67557.1|67547.1|67509.9|67489.9|67565.7|67551.6|67501.3|67481.3|796
1655202900000|2022-06-14 10:35:00|67509.8|67489.8|67508.3|67498.3|67515.6|67499.6|67485.2|67465.6|589
1655203200000|2022-06-14 10:40:00|67508.4|67498.4|67519.1|67499.1|67543.5|67528.6|67507.7|67495.7|676
1655203500000|2022-06-14 10:45:00|67519|67499|67534.1|67524.1|67540.6|67524.8|67503.9|67488.1|762
1655203800000|2022-06-14 10:50:00|67534.2|67524.2|67534.2|67524.2|67551.3|67539.5|67530.4|67514.8|628
1655204100000|2022-06-14 10:55:00|67534.1|67524.1|67539.4|67529.4|67557.5|67542.5|67534.1|67524.1|678
1655204400000|2022-06-14 11:00:00|67538.8|67528.8|67547.8|67527.8|67556.4|67542.1|67523.4|67509.6|868
1655204700000|2022-06-14 11:05:00|67547.6|67527.6|67591.7|67581.7|67597.9|67582.4|67543.2|67527.6|690
1655205000000|2022-06-14 11:10:00|67591.8|67581.8|67571.7|67551.7|67594|67582.5|67556.2|67539.3|856
1655205300000|2022-06-14 11:15:00|67571.9|67551.9|67583.3|67563.3|67591.8|67571.8|67568.3|67551.7|832
1655205600000|2022-06-14 11:20:00|67582.8|67562.8|67566.4|67546.4|67587.2|67567.2|67564.6|67544.6|788
1655205900000|2022-06-14 11:25:00|67566.5|67546.5|67543.9|67523.9|67566.5|67550.9|67537.7|67517.7|744
1655206200000|2022-06-14 11:30:00|67543.8|67523.8|67535.9|67515.9|67552.2|67534.8|67516.7|67506.7|671
1655206500000|2022-06-14 11:35:00|67536|67516|67538.2|67518.2|67547.7|67531.8|67518.6|67503|714
1655206800000|2022-06-14 11:40:00|67537.8|67517.8|67532.1|67512.1|67555.4|67535.4|67529.5|67509.5|769
1655207100000|2022-06-14 11:45:00|67531.6|67511.6|67510.9|67490.9|67533.2|67513.2|67500.3|67484.3|683
1655207400000|2022-06-14 11:50:00|67511|67491|67541.7|67521.7|67543|67523|67504.3|67487.6|570
1655207700000|2022-06-14 11:55:00|67541.9|67521.9|67551.8|67531.8|67552.2|67536.3|67524.1|67509.2|821
1655208000000|2022-06-14 12:00:00|67550.9|67530.9|67526.3|67506.3|67560|67542.2|67520.5|67500.5|667
1655208300000|2022-06-14 12:05:00|67525.9|67505.9|67531.6|67511.6|67552|67528.2|67521.3|67501.3|697
1655208600000|2022-06-14 12:10:00|67531.7|67511.7|67539.6|67519.6|67546.5|67529.8|67519|67503.3|690
1655208900000|2022-06-14 12:15:00|67538.5|67518.5|67533.5|67513.5|67544.4|67528|67516.8|67501.8|863
1655209200000|2022-06-14 12:20:00|67533.4|67513.4|67537|67527|67544.7|67528.5|67507.4|67487.4|824
1655209500000|2022-06-14 12:25:00|67535.7|67525.7|67528.5|67508.5|67539.5|67527.9|67517.1|67502.6|777
1655209800000|2022-06-14 12:30:00|67528|67508|67451.1|67431.1|67528.4|67508.4|67447.7|67427.7|972
1655210100000|2022-06-14 12:35:00|67451.6|67431.6|67476|67456|67488.9|67468.9|67449.7|67429.7|909
1655210400000|2022-06-14 12:40:00|67475.9|67455.9|67410.9|67400.9|67480.1|67460.1|67397.4|67377.7|900
1655210700000|2022-06-14 12:45:00|67410.6|67400.6|67460.3|67440.3|67462.9|67447.3|67410.6|67394.3|924
1655211000000|2022-06-14 12:50:00|67460.6|67440.6|67464.6|67454.6|67471.3|67455.8|67445.5|67427.9|918
1655211300000|2022-06-14 12:55:00|67465.6|67455.6|67485.4|67465.4|67502|67486.4|67465.2|67452.8|834
1655211600000|2022-06-14 13:00:00|67486.8|67466.8|67460.8|67440.8|67495.4|67480.1|67454.1|67437|940
1655211900000|2022-06-14 13:05:00|67460.9|67440.9|67500.7|67480.7|67508|67492.2|67460.3|67440.3|948
1655212200000|2022-06-14 13:10:00|67500.5|67480.5|67480.5|67460.5|67518.6|67501.5|67474|67454|812
1655212500000|2022-06-14 13:15:00|67480.7|67460.7|67468.6|67448.6|67480.8|67460.8|67421|67401|920
1655212800000|2022-06-14 13:20:00|67469.2|67449.2|67446.9|67436.9|67478|67458|67422.7|67404.6|977
1655213100000|2022-06-14 13:25:00|67447.2|67437.2|67475.7|67455.7|67480.5|67464.5|67438|67423.9|839
1655213400000|2022-06-14 13:30:00|67475.4|67455.4|67476.7|67456.7|67486|67467.9|67467.5|67447.5|894
1655213700000|2022-06-14 13:35:00|67476|67456|67467.8|67457.8|67488.8|67473.9|67465.2|67447.8|903
1655214000000|2022-06-14 13:40:00|67467.5|67457.5|67502.6|67492.6|67505.1|67493.3|67466.4|67452.1|786
1655214300000|2022-06-14 13:45:00|67502.2|67492.2|67506.6|67486.6|67509.2|67494.6|67474.8|67460|934
1655214600000|2022-06-14 13:50:00|67506.3|67486.3|67500.1|67480.1|67523.8|67508.9|67500.1|67480.1|963
1655214900000|2022-06-14 13:55:00|67500.3|67480.3|67488.6|67468.6|67507.5|67489.1|67483.2|67468.5|863
1655215200000|2022-06-14 14:00:00|67488.7|67468.7|67482.3|67462.3|67491.9|67477.1|67474.9|67458.3|726
1655215500000|2022-06-14 14:05:00|67482.6|67462.6|67513|67493|67515.9|67495.9|67479.5|67462.4|893
1655215800000|2022-06-14 14:10:00|67513.2|67493.2|67524.6|67504.6|67542.3|67522.3|67508.4|67488.4|839
1655216100000|2022-06-14 14:15:00|67524.2|67504.2|67546.6|67526.6|67552.2|67532.2|67522.3|67503.5|934
1655216400000|2022-06-14 14:20:00|67546.4|67526.4|67542.8|67532.8|67552.1|67535.4|67535.4|67520|803
1655216700000|2022-06-14 14:25:00|67542.7|67532.7|67544|67534|67548.5|67535.5|67524.8|67510.5|726
1655217000000|2022-06-14 14:30:00|67543.7|67533.7|67540.1|67520.1|67548.8|67535.3|67530|67516.6|855
1655217300000|2022-06-14 14:35:00|67538.5|67518.5|67552.1|67532.1|67556.2|67541.5|67531|67517.3|710
1655217600000|2022-06-14 14:40:00|67551.9|67531.9|67536.5|67526.5|67555.6|67541.2|67533.6|67523.6|731
1655217900000|2022-06-14 14:45:00|67536.6|67526.6|67528.2|67508.2|67543.1|67528.5|67521.1|67501.1|815
1655218200000|2022-06-14 14:50:00|67527.8|67507.8|67555.4|67545.4|67559.8|67546|67523.5|67507|726
1655218500000|2022-06-14 14:55:00|67555.1|67545.1|67570.3|67550.3|67578.4|67558.4|67554.7|67543.7|781
1655218800000|2022-06-14 15:00:00|67565.8|67555.8|67563.5|67543.5|67572.3|67558|67540.2|67522.5|872
1655219100000|2022-06-14 15:05:00|67563.4|67543.4|67580.4|67560.4|67586.4|67569.7|67563.4|67543.4|788
1655219400000|2022-06-14 15:10:00|67580.7|67560.7|67573.4|67563.4|67590.6|67574.6|67572.5|67558.5|739
1655219700000|2022-06-14 15:15:00|67573.1|67563.1|67566.9|67556.9|67585.2|67569.1|67566.3|67551|715
1655220000000|2022-06-14 15:20:00|67567|67557|67568.2|67548.2|67585.6|67571.4|67564.7|67546.9|744
1655220300000|2022-06-14 15:25:00|67567.4|67547.4|67576.8|67556.8|67577|67561.8|67557|67537|780
1655220600000|2022-06-14 15:30:00|67576.7|67556.7|67560.5|67540.5|67595|67575|67550.5|67535.8|901
1655220900000|2022-06-14 15:35:00|67561.3|67541.3|67569.4|67559.4|67575.7|67560.9|67553.1|67537.9|908
1655221200000|2022-06-14 15:40:00|67568.5|67558.5|67598.6|67578.6|67599.3|67583.1|67562.7|67547.2|958
1655221500000|2022-06-14 15:45:00|67598.7|67578.7|67571.3|67551.3|67605.3|67589.4|67566.4|67550.6|905
1655221800000|2022-06-14 15:50:00|67571.2|67551.2|67597.7|67577.7|67606.1|67590.6|67570.3|67551.2|929
1655222100000|2022-06-14 15:55:00|67597.4|67577.4|67574.4|67554.4|67601.1|67581.1|67566.7|67549.1|884
1655222400000|2022-06-14 16:00:00|67574.2|67554.2|67583.7|67563.7|67595.9|67575.9|67573.7|67553.7|910
1655222700000|2022-06-14 16:05:00|67583.6|67563.6|67592.1|67572.1|67597.1|67580.8|67572.9|67552.9|864
1655223000000|2022-06-14 16:10:00|67592|67572|67582.5|67562.5|67598|67582.2|67578.5|67558.5|915
1655223300000|2022-06-14 16:15:00|67582.1|67562.1|67589.2|67569.2|67590.2|67570.2|67573.2|67553.2|843
1655223600000|2022-06-14 16:20:00|67589.5|67569.5|67606.4|67586.4|67613.2|67597.3|67584|67566.6|763
1655223900000|2022-06-14 16:25:00|67606.3|67586.3|67586.7|67566.7|67607.1|67591.5|67584.9|67565.5|772
1655224200000|2022-06-14 16:30:00|67586.5|67566.5|67588.2|67568.2|67596.1|67576.1|67582.3|67562.3|867
1655224500000|2022-06-14 16:35:00|67589.3|67569.3|67596.3|67576.3|67606.7|67591|67587.6|67567.6|772
1655224800000|2022-06-14 16:40:00|67596.9|67576.9|67590.3|67580.3|67604.7|67591.9|67588.8|67574.5|581
1655225100000|2022-06-14 16:45:00|67590.4|67580.4|67561.3|67541.3|67596.4|67581.8|67560.3|67541.1|523
1655225400000|2022-06-14 16:50:00|67561.5|67541.5|67582.7|67562.7|67588.4|67572.5|67555|67541.2|604
1655225700000|2022-06-14 16:55:00|67582.6|67562.6|67574.2|67564.2|67589.9|67573.1|67572.2|67556.8|718
1655226000000|2022-06-14 17:00:00|67574.3|67564.3|67555.4|67535.4|67578.9|67564.5|67548.9|67530.6|459
1655226300000|2022-06-14 17:05:00|67555.5|67535.5|67530.7|67510.7|67565.2|67550.3|67521|67506|795
1655226600000|2022-06-14 17:10:00|67531.1|67511.1|67529.2|67519.2|67539.8|67522.8|67514.2|67496.5|899
1655226900000|2022-06-14 17:15:00|67529.1|67519.1|67501.8|67481.8|67533.2|67519.1|67483.8|67467.1|762
1655227200000|2022-06-14 17:20:00|67502.1|67482.1|67497.5|67477.5|67513.3|67494.1|67477.3|67462.1|711
1655227500000|2022-06-14 17:25:00|67497.3|67477.3|67507.2|67487.2|67512.6|67501.5|67492.1|67475.5|655
1655227800000|2022-06-14 17:30:00|67502.5|67492.5|67510.7|67500.7|67522.6|67507.9|67488.2|67472.4|654
1655228100000|2022-06-14 17:35:00|67510.5|67500.5|67513.5|67493.5|67513.6|67503.1|67489.5|67473.9|701
1655228400000|2022-06-14 17:40:00|67513.3|67493.3|67521.2|67501.2|67530|67510|67510.7|67490.7|765
1655228700000|2022-06-14 17:45:00|67520.6|67500.6|67524.4|67514.4|67538.2|67522.6|67510.6|67495.9|781
1655229000000|2022-06-14 17:50:00|67524.2|67514.2|67510.6|67490.6|67524.8|67514.4|67509.8|67489.8|685
1655229300000|2022-06-14 17:55:00|67510.7|67490.7|67496.2|67486.2|67514.6|67496.1|67483.7|67468.7|691
1655229600000|2022-06-14 18:00:00|67500.2|67480.2|67501.2|67491.2|67503.3|67493.3|67485.5|67470.9|783
1655229900000|2022-06-14 18:05:00|67501.4|67491.4|67480.1|67460.1|67505.1|67493.1|67472.7|67458.1|654
1655230200000|2022-06-14 18:10:00|67479.8|67459.8|67501.7|67481.7|67505.8|67485.8|67468.4|67450.8|840
1655230500000|2022-06-14 18:15:00|67502.2|67482.2|67490.3|67480.3|67503.3|67483.3|67481.5|67461.5|883
1655230800000|2022-06-14 18:20:00|67489.6|67479.6|67507.7|67487.7|67508.1|67488.7|67483.9|67463.9|803
1655231100000|2022-06-14 18:25:00|67508.3|67488.3|67493.7|67473.7|67512.8|67499.5|67488|67471.1|805
1655231400000|2022-06-14 18:30:00|67493.8|67473.8|67483|67463|67504|67489.2|67476.9|67461.4|611
1655231700000|2022-06-14 18:35:00|67481.2|67461.2|67493.9|67483.9|67503.2|67484.6|67472.2|67458.9|485
1655232000000|2022-06-14 18:40:00|67500|67480|67523.8|67503.8|67530.4|67512.6|67494.4|67479.5|671
1655232300000|2022-06-14 18:45:00|67524.2|67504.2|67527.9|67517.9|67535.6|67521.2|67507.5|67488.5|768
1655232600000|2022-06-14 18:50:00|67528.1|67518.1|67529.8|67519.8|67537.8|67523.5|67520.6|67502.9|609
1655232900000|2022-06-14 18:55:00|67529.9|67519.9|67544.4|67534.4|67549.4|67535.1|67521.2|67505.4|685
1655233200000|2022-06-14 19:00:00|67544.9|67534.9|67549.4|67529.4|67564.4|67546.4|67538.1|67525.5|805
1655233500000|2022-06-14 19:05:00|67549|67529|67563.6|67553.6|67578.9|67561.2|67547.4|67527.4|697
1655233800000|2022-06-14 19:10:00|67563.7|67553.7|67588.4|67568.4|67588.6|67573.6|67556.7|67541.2|640
1655234100000|2022-06-14 19:15:00|67588.2|67568.2|67609.8|67599.8|67610.1|67600.1|67583.5|67568.2|551
1655234400000|2022-06-14 19:20:00|67609.6|67599.6|67596.8|67576.8|67612.7|67600.2|67590.3|67570.3|829
1655234700000|2022-06-14 19:25:00|67596.9|67576.9|67563.4|67543.4|67596.9|67580.6|67550.4|67534.4|748
1655235000000|2022-06-14 19:30:00|67563.6|67543.6|67565.6|67555.6|67573.5|67555.6|67541.4|67521.4|751
1655235300000|2022-06-14 19:35:00|67565.4|67555.4|67549.1|67529.1|67571.5|67556.8|67548.1|67528.1|647
1655235600000|2022-06-14 19:40:00|67549.3|67529.3|67589.7|67569.7|67590|67570|67547.3|67527.3|793
1655235900000|2022-06-14 19:45:00|67589.8|67569.8|67568.6|67548.6|67600.6|67580.6|67567.6|67547.6|614
1655236200000|2022-06-14 19:50:00|67565.1|67545.1|67556.3|67536.3|67573.2|67553.2|67550.9|67533.8|813
1655236500000|2022-06-14 19:55:00|67556.1|67536.1|67554.3|67534.3|67562|67544.9|67540.4|67528.6|834
1655236800000|2022-06-14 20:00:00|67553.7|67533.7|67578|67558|67595.8|67575.8|67548.3|67532.7|496
1655237100000|2022-06-14 20:05:00|67577.4|67557.4|67571|67551|67585.7|67568.8|67569.5|67549.5|294
1655237400000|2022-06-14 20:10:00|67570.8|67550.8|67559.8|67539.8|67571.6|67553.6|67556.2|67538.9|197
1655237700000|2022-06-14 20:15:00|67560|67540|67567.9|67547.9|67568.1|67553|67559|67539|182
1655238000000|2022-06-14 20:20:00|67567.7|67547.7|67573.5|67553.5|67575.2|67560.5|67562.4|67547.1|181
1655238300000|2022-06-14 20:25:00|67573.6|67553.6|67584.4|67564.4|67585.4|67565.4|67568.4|67551.7|288
1655238600000|2022-06-14 20:30:00|67584.7|67564.7|67580.9|67560.9|67587.4|67567.4|67579.7|67559.7|182
1655238900000|2022-06-14 20:35:00|67580.7|67560.7|67578.2|67558.2|67582.6|67562.6|67576.7|67556.7|247
1655239200000|2022-06-14 20:40:00|67577.8|67557.8|67587.3|67567.3|67588.1|67570.8|67575.3|67555.3|223
1655239500000|2022-06-14 20:45:00|67586.3|67566.3|67595.1|67550.1|67623.3|67570.7|67557.7|67465.3|460
1655239800000|2022-06-14 20:50:00|67593.7|67548.9|67591.7|67560.2|67614.9|67571.4|67584.4|67543|268
1655240100000|2022-06-14 20:55:00|67589.4|67558.1|67590.9|67525.6|67601.6|67563.1|67574.6|67518.1|421
1655240400000|2022-06-14 21:00:00|67593.7|67521.8|67582.4|67463.4|67598.1|67528.4|67578.2|67462.7|75
1655240700000|2022-06-14 21:05:00|67577.1|67458.1|67597.7|67562.5|67603.1|67565.4|67573|67454|153
1655241000000|2022-06-14 21:10:00|67599.2|67538.4|67599.8|67567.2|67631.9|67567.2|67593.2|67520.5|193
1655241300000|2022-06-14 21:15:00|67600.1|67557.6|67605.7|67548.8|67613.1|67567.2|67591.6|67483.8|143
1655241600000|2022-06-14 21:20:00|67605.6|67551|67601.7|67561.8|67608.3|67575|67592.2|67528.6|146
1655241900000|2022-06-14 21:25:00|67601.2|67562.3|67599.7|67559.5|67608.8|67568.9|67592.2|67550.4|110
1655242200000|2022-06-14 21:30:00|67596|67556.7|67599.1|67557.9|67608.5|67568.9|67594.1|67544.6|160
1655242500000|2022-06-14 21:35:00|67599.9|67553.4|67536.1|67417.1|67602.3|67565.4|67506.5|67387.5|262
1655242800000|2022-06-14 21:40:00|67549.1|67430.1|67604.7|67525.8|67628.4|67540.1|67521|67402|335
1655243100000|2022-06-14 21:45:00|67597.9|67523.2|67593.9|67541.1|67609.8|67546|67587.9|67521.2|144
1655243400000|2022-06-14 21:50:00|67594.9|67540.4|67600.3|67534.9|67620.2|67544.1|67583.9|67516.2|103
1655243700000|2022-06-14 21:55:00|67600.6|67534|67602.6|67524.1|67615.4|67548|67595.4|67513.4|140
1655244000000|2022-06-14 22:00:00|67598|67531.3|67594.8|67531.4|67608.3|67539.2|67588.7|67511.6|168
1655244300000|2022-06-14 22:05:00|67603.1|67531.7|67596|67486.6|67607.9|67537.8|67573.1|67454.1|197
1655244600000|2022-06-14 22:10:00|67604.6|67485.6|67580.5|67461.5|67615.1|67496.1|67552.5|67433.5|130
1655244900000|2022-06-14 22:15:00|67583.2|67464.2|67588.2|67489|67604.7|67489|67555|67436|149
1655245200000|2022-06-14 22:20:00|67585.8|67487.3|67572.7|67495.9|67591.8|67500.1|67557.5|67438.5|159
1655245500000|2022-06-14 22:25:00|67573|67495.4|67564.3|67451.4|67593.4|67497.8|67559.8|67440.8|173
1655245800000|2022-06-14 22:30:00|67563.7|67464.2|67559.8|67486.2|67571.1|67494.6|67557.2|67443.3|163
1655246100000|2022-06-14 22:35:00|67560.7|67450.6|67575.3|67501|67588.8|67509.5|67551.2|67439|156
1655246400000|2022-06-14 22:40:00|67575|67503|67574.1|67502.9|67587.1|67511.7|67566.3|67493.2|154
1655246700000|2022-06-14 22:45:00|67576.6|67501.3|67571.4|67504.5|67586.6|67508.8|67563.7|67481.7|121
1655247000000|2022-06-14 22:50:00|67572.8|67497.8|67578.6|67506.1|67590.6|67513.2|67566|67483.1|133
1655247300000|2022-06-14 22:55:00|67576.9|67506|67571.6|67506|67587.5|67519.4|67569.7|67501.7|115
1655247600000|2022-06-14 23:00:00|67570.8|67509.2|67569|67515.4|67575.2|67519.5|67554.7|67490.3|170
1655247900000|2022-06-14 23:05:00|67569.2|67516.1|67522.5|67502.5|67575.1|67522.6|67521|67492.2|296
1655248200000|2022-06-14 23:10:00|67521.7|67501.7|67544.6|67425.6|67608.3|67511.7|67475.5|67356.5|508
1655248500000|2022-06-14 23:15:00|67546|67427|67537.9|67418.9|67610.1|67491.1|67520.7|67401.7|295
1655248800000|2022-06-14 23:20:00|67531|67412|67549.4|67430.4|67574.5|67455.5|67526.2|67407.2|213
1655249100000|2022-06-14 23:25:00|67547.1|67428.1|67551.8|67432.8|67557.1|67438.1|67528.3|67409.3|160
1655249400000|2022-06-14 23:30:00|67550.7|67431.7|67554.3|67435.3|67561.2|67442.2|67519.6|67400.6|177
1655249700000|2022-06-14 23:35:00|67553.4|67434.4|67597.3|67486.9|67606|67517.1|67547.9|67428.9|384
1655250000000|2022-06-14 23:40:00|67598|67485.4|67592.8|67512.5|67610.6|67536.7|67574.9|67455.9|385
1655250300000|2022-06-14 23:45:00|67594.1|67511|67502.2|67383.2|67602.1|67533.6|67502.2|67383.2|490
1655250600000|2022-06-14 23:50:00|67502.9|67383.9|67556|67437|67590.8|67491.4|67462.2|67343.2|339
1655250900000|2022-06-14 23:55:00|67557.1|67438.1|67521.6|67444.8|67585.5|67504.6|67517|67409.3|412
1655251200000|2022-06-15 00:00:00|67515.3|67445.7|67491.5|67471.5|67527.7|67472.7|67477.3|67373.1|568
1655251500000|2022-06-15 00:05:00|67491.7|67471.7|67490.8|67470.8|67531|67482.1|67469.2|67438.7|551
1655251800000|2022-06-15 00:10:00|67490.7|67470.7|67483.2|67463.2|67504.8|67484.8|67483|67462|408
1655252100000|2022-06-15 00:15:00|67484.8|67464.8|67474.3|67454.3|67496.9|67476.9|67467.5|67447.5|430
1655252400000|2022-06-15 00:20:00|67474.4|67454.4|67480.4|67460.4|67489.5|67469.5|67474.1|67454.1|313
1655252700000|2022-06-15 00:25:00|67480.5|67460.5|67478.4|67458.4|67487.9|67467.9|67475|67455|455
1655253000000|2022-06-15 00:30:00|67478.6|67458.6|67461.2|67441.2|67482.6|67462.6|67456.7|67440.6|372
1655253300000|2022-06-15 00:35:00|67461.1|67441.1|67471.4|67451.4|67479|67459|67455.9|67441.1|373
1655253600000|2022-06-15 00:40:00|67470.8|67450.8|67497.3|67477.3|67497.8|67477.8|67470|67450|429
1655253900000|2022-06-15 00:45:00|67497.4|67477.4|67495.1|67475.1|67505.4|67485.4|67486.8|67471.5|493
1655254200000|2022-06-15 00:50:00|67494.7|67474.7|67461.3|67441.3|67502.3|67484.3|67460.3|67440.3|528
1655254500000|2022-06-15 00:55:00|67461.1|67441.1|67452.2|67432.2|67475.7|67458.6|67451|67431|715
1655254800000|2022-06-15 01:00:00|67451.5|67431.5|67476.7|67456.7|67508.1|67488.1|67451.4|67431.4|904
1655255100000|2022-06-15 01:05:00|67476.5|67456.5|67484.1|67474.1|67504.2|67484.2|67469.4|67454.1|826
1655255400000|2022-06-15 01:10:00|67483.6|67473.6|67477.1|67457.1|67493.2|67474.1|67473.3|67453.3|652
1655255700000|2022-06-15 01:15:00|67476.8|67456.8|67474.8|67464.8|67480.5|67465.5|67468.3|67453.3|714
1655256000000|2022-06-15 01:20:00|67474.7|67464.7|67430|67410|67480.8|67466.8|67428.3|67409.7|906
1655256300000|2022-06-15 01:25:00|67430.5|67410.5|67384.7|67364.7|67431.6|67415.8|67379.5|67359.5|895
1655256600000|2022-06-15 01:30:00|67384.4|67364.4|67355.1|67335.1|67412.2|67392.9|67345.8|67328.5|1019
1655256900000|2022-06-15 01:35:00|67354.2|67334.2|67288|67278|67370.7|67350.7|67276.9|67259|1024
1655257200000|2022-06-15 01:40:00|67287.5|67277.5|67322|67302|67337.7|67317.7|67282.5|67268.7|1054
1655257500000|2022-06-15 01:45:00|67321.9|67301.9|67352.1|67332.1|67358.6|67342|67316.2|67297|1017
1655257800000|2022-06-15 01:50:00|67351|67331|67358|67348|67366.8|67354.7|67342.7|67328.3|956
1655258100000|2022-06-15 01:55:00|67357.3|67347.3|67366.5|67346.5|67368|67354.1|67343.7|67329.4|871
1655258400000|2022-06-15 02:00:00|67366.1|67346.1|67325.8|67305.8|67366.4|67351.4|67294.2|67277.7|1017
1655258700000|2022-06-15 02:05:00|67325.3|67305.3|67347.4|67327.4|67350.1|67330.1|67300.4|67285.5|933
1655259000000|2022-06-15 02:10:00|67345.9|67325.9|67355.1|67335.1|67357.1|67342|67321.6|67301.6|843
1655259300000|2022-06-15 02:15:00|67355.3|67335.3|67354.9|67344.9|67364.2|67354.2|67346.2|67332.5|805
1655259600000|2022-06-15 02:20:00|67354.8|67344.8|67328.2|67318.2|67357.8|67347.8|67316.7|67297.8|869
1655259900000|2022-06-15 02:25:00|67328|67318|67317.3|67307.3|67332.9|67322.9|67314.4|67304.4|853
1655260200000|2022-06-15 02:30:00|67317.6|67307.6|67331.5|67321.5|67341|67331|67286.6|67270.9|881
1655260500000|2022-06-15 02:35:00|67332.2|67322.2|67341|67331|67345.3|67333.5|67330|67320|809
1655260800000|2022-06-15 02:40:00|67340.9|67330.9|67322|67312|67341.4|67331.4|67321.5|67311.5|864
1655261100000|2022-06-15 02:45:00|67321.9|67311.9|67308.6|67298.6|67341.1|67331.1|67307.7|67293|877
1655261400000|2022-06-15 02:50:00|67308.5|67298.5|67321.8|67311.8|67354.3|67338.6|67308.4|67298.2|912
1655261700000|2022-06-15 02:55:00|67321.6|67311.6|67297|67277|67329.9|67319.9|67293.6|67277|889
1655262000000|2022-06-15 03:00:00|67296.7|67276.7|67319|67309|67323|67309|67290.5|67275.7|774
1655262300000|2022-06-15 03:05:00|67318.5|67308.5|67311.5|67301.5|67334.6|67316.5|67305.1|67295.1|696
1655262600000|2022-06-15 03:10:00|67311.3|67301.3|67335.5|67325.5|67336.2|67326.2|67304.4|67288.4|737
1655262900000|2022-06-15 03:15:00|67335.1|67325.1|67356.5|67346.5|67368.8|67358.8|67329.1|67314.8|887
1655263200000|2022-06-15 03:20:00|67355.7|67345.7|67329.8|67319.8|67356.7|67346.4|67328.8|67314.9|703
1655263500000|2022-06-15 03:25:00|67330.1|67320.1|67331.2|67321.2|67343.8|67328.9|67323.5|67308.6|585
1655263800000|2022-06-15 03:30:00|67329.9|67319.9|67327|67317|67338|67326.3|67320.7|67308.7|772
1655264100000|2022-06-15 03:35:00|67327.2|67317.2|67324.1|67314.1|67331.5|67321.5|67320.8|67310.8|643
1655264400000|2022-06-15 03:40:00|67324.4|67314.4|67298.6|67288.6|67326.2|67316.2|67295|67282|618
1655264700000|2022-06-15 03:45:00|67298.4|67288.4|67279.6|67269.6|67301.3|67291.3|67278.3|67268.3|762
1655265000000|2022-06-15 03:50:00|67280|67270|67281.7|67271.7|67286.6|67272.4|67256|67242.9|776
1655265300000|2022-06-15 03:55:00|67282.7|67272.7|67295.6|67285.6|67315.5|67301.1|67281.4|67269.2|787
1655265600000|2022-06-15 04:00:00|67294.9|67284.9|67295|67285|67304.5|67290.8|67284.3|67271.4|709
1655265900000|2022-06-15 04:05:00|67294.7|67284.7|67298.3|67288.3|67302.4|67288.6|67282.3|67270.2|591
1655266200000|2022-06-15 04:10:00|67298.2|67288.2|67298.9|67288.9|67309.1|67294.6|67295.3|67280.5|403
1655266500000|2022-06-15 04:15:00|67298.7|67288.7|67292.2|67282.2|67303.2|67291.4|67291.1|67281.1|539
1655266800000|2022-06-15 04:20:00|67292.1|67282.1|67301.7|67291.7|67306.4|67296.4|67291.8|67281.8|639
1655267100000|2022-06-15 04:25:00|67301.1|67291.1|67325.5|67315.5|67338.1|67323|67301.1|67291.1|613
1655267400000|2022-06-15 04:30:00|67325.2|67315.2|67341.3|67331.3|67348|67334.9|67324.1|67314|674
1655267700000|2022-06-15 04:35:00|67341.1|67331.1|67335.1|67325.1|67355.8|67340.9|67331.4|67317.9|630
1655268000000|2022-06-15 04:40:00|67335|67325|67337.5|67327.5|67350.1|67336.2|67335|67324|529
1655268300000|2022-06-15 04:45:00|67337.1|67327.1|67329.5|67319.5|67342.2|67332.2|67328.5|67318.5|623
1655268600000|2022-06-15 04:50:00|67329.3|67319.3|67344.8|67334.8|67345|67335|67325.6|67315.6|612
1655268900000|2022-06-15 04:55:00|67344.6|67334.6|67356.2|67346.2|67367|67357|67342.1|67332.1|720
1655269200000|2022-06-15 05:00:00|67355.8|67345.8|67358.2|67348.2|67359.8|67349.8|67351.1|67337.6|733
1655269500000|2022-06-15 05:05:00|67358.3|67348.3|67346.1|67336.1|67364.9|67354.9|67344|67331.6|731
1655269800000|2022-06-15 05:10:00|67346.2|67336.2|67339.5|67329.5|67347.6|67337.6|67325.9|67315.8|847
1655270100000|2022-06-15 05:15:00|67339.6|67329.6|67335.2|67325.2|67346.3|67331.8|67319.4|67305.4|733
1655270400000|2022-06-15 05:20:00|67335.4|67325.4|67320|67310|67335.4|67325.4|67299.3|67282.9|786
1655270700000|2022-06-15 05:25:00|67319.7|67309.7|67316|67306|67343.1|67331.2|67314.8|67300.5|715
1655271000000|2022-06-15 05:30:00|67315.9|67305.9|67295.1|67285.1|67323.3|67309.1|67277|67259.7|978
1655271300000|2022-06-15 05:35:00|67294.9|67284.9|67267.7|67247.7|67299.1|67285.7|67256.3|67242.6|1030
1655271600000|2022-06-15 05:40:00|67268.5|67248.5|67280.8|67260.8|67285.9|67271.1|67251|67236.5|1038
1655271900000|2022-06-15 05:45:00|67279.9|67259.9|67259.5|67249.5|67287.6|67273.3|67252.3|67235.7|984
1655272200000|2022-06-15 05:50:00|67259.3|67249.3|67208.6|67188.6|67262.3|67250.9|67194.6|67174.6|1008
1655272500000|2022-06-15 05:55:00|67203.6|67193.6|67229.6|67209.6|67230.3|67213|67174.2|67156.4|1033
1655272800000|2022-06-15 06:00:00|67230.4|67210.4|67211.9|67191.9|67230.4|67216.2|67176.3|67156.3|1008
1655273100000|2022-06-15 06:05:00|67206.6|67196.6|67214.7|67204.7|67232.5|67213.2|67163.3|67143.3|949
1655273400000|2022-06-15 06:10:00|67214.5|67204.5|67241.4|67231.4|67268.6|67252.7|67206.6|67193.3|993
1655273700000|2022-06-15 06:15:00|67241|67231|67233.5|67213.5|67254.4|67236|67202.2|67186.9|1006
1655274000000|2022-06-15 06:20:00|67233.4|67213.4|67212|67202|67234.2|67217.7|67200|67186.4|965
1655274300000|2022-06-15 06:25:00|67212.1|67202.1|67227.3|67217.3|67233.7|67219.5|67195.5|67180.2|888
1655274600000|2022-06-15 06:30:00|67230.3|67210.3|67201.5|67181.5|67247.7|67230.9|67201.5|67181.5|804
1655274900000|2022-06-15 06:35:00|67201.4|67181.4|67217.9|67207.9|67227.8|67214.2|67193|67175.2|933
1655275200000|2022-06-15 06:40:00|67218.3|67208.3|67216.3|67196.3|67247.6|67232.7|67210.2|67193.1|785
1655275500000|2022-06-15 06:45:00|67216.1|67196.1|67245.8|67235.8|67257.2|67242.3|67207.7|67192.1|806
1655275800000|2022-06-15 06:50:00|67245.4|67235.4|67280.1|67260.1|67282.6|67265.1|67236.1|67220.5|788
1655276100000|2022-06-15 06:55:00|67279.4|67259.4|67260.7|67240.7|67280|67265.3|67244.1|67224.1|824
1655276400000|2022-06-15 07:00:00|67260.3|67240.3|67267|67257|67269.3|67257.2|67233.8|67219.9|737
1655276700000|2022-06-15 07:05:00|67267.3|67257.3|67284.7|67274.7|67308.6|67293.7|67266.8|67250.9|753
1655277000000|2022-06-15 07:10:00|67284.6|67274.6|67271.7|67251.7|67296.3|67281.5|67264|67247.5|883
1655277300000|2022-06-15 07:15:00|67272.7|67252.7|67253.1|67233.1|67274.1|67257.9|67246|67229.6|650
1655277600000|2022-06-15 07:20:00|67253.2|67233.2|67262.9|67252.9|67277.8|67261.3|67247.6|67232.6|624
1655277900000|2022-06-15 07:25:00|67263|67253|67242.3|67232.3|67265.5|67253.7|67235.1|67221.8|648
1655278200000|2022-06-15 07:30:00|67241.5|67231.5|67241.6|67231.6|67285.7|67267.2|67240.9|67224.3|771
1655278500000|2022-06-15 07:35:00|67241.7|67231.7|67261.9|67251.9|67271.6|67255.9|67237.2|67219.7|739
1655278800000|2022-06-15 07:40:00|67262.1|67252.1|67262.1|67252.1|67285.3|67270.1|67261.5|67248.4|819
1655279100000|2022-06-15 07:45:00|67260.3|67250.3|67285.2|67265.2|67300.1|67280.1|67248.5|67238|993
1655279400000|2022-06-15 07:50:00|67285.8|67265.8|67285.1|67265.1|67323.8|67303.8|67280.2|67264.2|947
1655279700000|2022-06-15 07:55:00|67284.9|67264.9|67290.7|67280.7|67303.9|67287.5|67279.9|67264.6|871
1655280000000|2022-06-15 08:00:00|67291.2|67281.2|67302.3|67282.3|67306.4|67295.4|67279.4|67268.3|790
1655280300000|2022-06-15 08:05:00|67302.4|67282.4|67273.6|67263.6|67302.8|67288|67272|67257.4|816
1655280600000|2022-06-15 08:10:00|67273.7|67263.7|67258.1|67248.1|67292|67278.9|67252.3|67242.3|782
1655280900000|2022-06-15 08:15:00|67258.7|67248.7|67262.6|67252.6|67278.3|67268.3|67258.4|67242.6|777
1655281200000|2022-06-15 08:20:00|67262.1|67252.1|67297.3|67277.3|67301.3|67287.7|67259.8|67246.5|764
1655281500000|2022-06-15 08:25:00|67293.3|67283.3|67291.9|67281.9|67307|67297|67282.5|67272.5|683
1655281800000|2022-06-15 08:30:00|67293.2|67283.2|67298.2|67288.2|67300.2|67290.2|67283.3|67273.3|559
1655282100000|2022-06-15 08:35:00|67298.1|67288.1|67288.7|67268.7|67298.2|67288.2|67270|67255.3|656
1655282400000|2022-06-15 08:40:00|67282.5|67272.5|67253.2|67243.2|67287.3|67272.5|67253|67238.5|754
1655282700000|2022-06-15 08:45:00|67252.7|67242.7|67244.8|67234.8|67281.2|67267.2|67239.2|67222.2|812
1655283000000|2022-06-15 08:50:00|67245|67235|67271.2|67261.2|67277.4|67267.4|67245|67235|802
1655283300000|2022-06-15 08:55:00|67271.3|67261.3|67265.5|67255.5|67278.9|67266.1|67262.9|67252.9|577
1655283600000|2022-06-15 09:00:00|67265.8|67255.8|67283.8|67273.8|67294.3|67284|67263.2|67248.6|771
1655283900000|2022-06-15 09:05:00|67283.7|67273.7|67265.5|67255.5|67285.6|67273.7|67258.6|67248.6|678
1655284200000|2022-06-15 09:10:00|67265.3|67255.3|67254|67244|67270.6|67260.6|67251.7|67235|670
1655284500000|2022-06-15 09:15:00|67254.1|67244.1|67280.3|67270.3|67285.5|67275.5|67253.6|67243.6|619
1655284800000|2022-06-15 09:20:00|67280.2|67270.2|67275.6|67265.6|67293.7|67283.7|67274.3|67260.6|676
1655285100000|2022-06-15 09:25:00|67275.4|67265.4|67277.6|67267.6|67281.2|67271.2|67263|67253|625
1655285400000|2022-06-15 09:30:00|67277.7|67267.7|67285.5|67265.5|67289.3|67279.3|67266.4|67256.4|660
1655285700000|2022-06-15 09:35:00|67281|67271|67288.7|67278.7|67293|67283|67271.1|67257.3|640
1655286000000|2022-06-15 09:40:00|67288.6|67278.6|67271|67261|67296.7|67286.7|67248.5|67232.1|814
1655286300000|2022-06-15 09:45:00|67276|67256|67262.9|67252.9|67283.8|67271.2|67259.5|67244.1|791
1655286600000|2022-06-15 09:50:00|67262.6|67252.6|67255|67245|67262.6|67252.6|67252.3|67238.7|562
1655286900000|2022-06-15 09:55:00|67255.5|67245.5|67231.5|67211.5|67264.6|67250.2|67225|67205.9|448
1655287200000|2022-06-15 10:00:00|67231.3|67211.3|67243.4|67233.4|67256.5|67241.2|67230.5|67210.5|452
1655287500000|2022-06-15 10:05:00|67243.5|67233.5|67234.5|67214.5|67251.2|67236.5|67218.8|67198.8|557
1655287800000|2022-06-15 10:10:00|67235.4|67215.4|67241.8|67231.8|67252.5|67237.2|67227.2|67208.8|583
1655288100000|2022-06-15 10:15:00|67241.1|67231.1|67229.9|67219.9|67242.4|67231.6|67228.3|67215.9|421
1655288400000|2022-06-15 10:20:00|67230|67220|67221|67211|67231.2|67221.2|67219.9|67206.1|470
1655288700000|2022-06-15 10:25:00|67220.9|67210.9|67219.1|67209.1|67233.6|67221.8|67213.6|67203.6|608
1655289000000|2022-06-15 10:30:00|67219.3|67209.3|67215.8|67205.8|67220.4|67209.3|67194.8|67176.2|713
1655289300000|2022-06-15 10:35:00|67215.7|67205.7|67192.8|67172.8|67229.6|67213.9|67190.2|67170.2|802
1655289600000|2022-06-15 10:40:00|67192.6|67172.6|67204.4|67194.4|67208.3|67198.3|67189.9|67169.9|723
1655289900000|2022-06-15 10:45:00|67204.3|67194.3|67174|67164|67212.3|67200.8|67173.2|67161.7|727
1655290200000|2022-06-15 10:50:00|67174.6|67164.6|67171.4|67161.4|67190.2|67177.3|67147.2|67127.2|912
1655290500000|2022-06-15 10:55:00|67171.8|67161.8|67143.4|67133.4|67177.9|67162.7|67143.3|67128.1|742
1655290800000|2022-06-15 11:00:00|67143.6|67133.6|67174.5|67154.5|67177.7|67158.6|67136.2|67118.1|887
1655291100000|2022-06-15 11:05:00|67175|67155|67147.7|67127.7|67179.9|67164.3|67136.8|67121.1|843
1655291400000|2022-06-15 11:10:00|67148|67128|67156.8|67136.8|67157.9|67142.8|67136.7|67121.8|657
1655291700000|2022-06-15 11:15:00|67157|67137|67146.8|67136.8|67174.7|67154.7|67140.3|67126.7|768
1655292000000|2022-06-15 11:20:00|67146.9|67136.9|67126.5|67116.5|67151.8|67136.9|67124.8|67111.9|835
1655292300000|2022-06-15 11:25:00|67126.8|67116.8|67148.3|67128.3|67159.7|67143.6|67125.5|67115.5|826
1655292600000|2022-06-15 11:30:00|67148|67128|67143|67123|67148|67130.3|67127.5|67113.9|850
1655292900000|2022-06-15 11:35:00|67142.5|67122.5|67147.5|67127.5|67151.3|67135.8|67126.4|67111.9|843
1655293200000|2022-06-15 11:40:00|67149|67129|67141.6|67121.6|67152|67134.6|67131.6|67114.2|817
1655293500000|2022-06-15 11:45:00|67141.7|67121.7|67141.5|67131.5|67157.4|67142.2|67134.8|67118.7|751
1655293800000|2022-06-15 11:50:00|67141.6|67131.6|67129.2|67119.2|67142.3|67132.3|67126.8|67112.7|491
1655294100000|2022-06-15 11:55:00|67129.4|67119.4|67134.4|67124.4|67141.7|67128.5|67128.6|67116.6|723
1655294400000|2022-06-15 12:00:00|67133.9|67123.9|67155.6|67145.6|67161.9|67145.6|67130.6|67117.1|664
1655294700000|2022-06-15 12:05:00|67160.5|67140.5|67187|67177|67199.3|67180.1|67143.9|67127.7|979
1655295000000|2022-06-15 12:10:00|67187.8|67167.8|67205.1|67195.1|67217.3|67197.3|67166.8|67146.8|1044
1655295300000|2022-06-15 12:15:00|67204.9|67194.9|67215.9|67205.9|67232.3|67217.2|67189|67174|996
1655295600000|2022-06-15 12:20:00|67216.8|67206.8|67228.1|67208.1|67241.1|67229.6|67202.3|67181.2|950
1655295900000|2022-06-15 12:25:00|67228|67208|67250.5|67230.5|67259.7|67239.7|67217.1|67201.7|904
1655296200000|2022-06-15 12:30:00|67246.6|67226.6|67191.4|67171.4|67258.9|67226.6|67189.6|67169.6|1028
1655296500000|2022-06-15 12:35:00|67190.8|67170.8|67208.6|67188.6|67211.9|67196.2|67183.7|67163.7|1024
1655296800000|2022-06-15 12:40:00|67202.3|67192.3|67197.5|67177.5|67215.1|67197.4|67175.2|67162.1|962
1655297100000|2022-06-15 12:45:00|67197.6|67177.6|67196.5|67176.5|67215.4|67198|67179.9|67165.4|910
1655297400000|2022-06-15 12:50:00|67196.9|67176.9|67240.8|67230.8|67247.1|67232.1|67195.4|67175.4|884
1655297700000|2022-06-15 12:55:00|67245.6|67225.6|67239.4|67229.4|67264.6|67249.4|67229.3|67213.8|1027
1655298000000|2022-06-15 13:00:00|67239.7|67229.7|67250.6|67230.6|67256.5|67241|67231.6|67216.2|1031
1655298300000|2022-06-15 13:05:00|67249.8|67229.8|67244.2|67234.2|67254.6|67241|67232.1|67213.2|980
1655298600000|2022-06-15 13:10:00|67249.4|67229.4|67258.9|67238.9|67258.9|67244|67219.5|67203.2|904
1655298900000|2022-06-15 13:15:00|67253.6|67243.6|67222.9|67202.9|67267.7|67253.2|67222.2|67202.2|909
1655299200000|2022-06-15 13:20:00|67222.8|67202.8|67251.6|67231.6|67254.2|67238.7|67221.5|67202.5|939
1655299500000|2022-06-15 13:25:00|67251.8|67231.8|67253|67233|67265.2|67254.6|67238.9|67224.1|810
1655299800000|2022-06-15 13:30:00|67252.8|67232.8|67255.9|67245.9|67268|67253.5|67243.1|67229|860
1655300100000|2022-06-15 13:35:00|67256|67246|67248.2|67238.2|67266.1|67251.5|67237.7|67226.9|1011
1655300400000|2022-06-15 13:40:00|67248.4|67238.4|67248.4|67238.4|67253.6|67238.5|67229.6|67215.5|871
1655300700000|2022-06-15 13:45:00|67248.1|67238.1|67236.1|67216.1|67265.2|67251.8|67228.4|67213.9|951
1655301000000|2022-06-15 13:50:00|67236|67216|67222.9|67212.9|67236|67222|67215.8|67204.3|751
1655301300000|2022-06-15 13:55:00|67224.4|67214.4|67204.5|67194.5|67224.9|67214.9|67197.7|67184.2|865
1655301600000|2022-06-15 14:00:00|67204.7|67194.7|67204|67194|67221.7|67211.7|67199.2|67189.2|992
1655301900000|2022-06-15 14:05:00|67203.4|67193.4|67228.7|67208.7|67228.7|67211.9|67198.7|67186.7|924
1655302200000|2022-06-15 14:10:00|67221.8|67211.8|67224.2|67214.2|67234|67218.6|67200.9|67187.8|856
1655302500000|2022-06-15 14:15:00|67228.9|67208.9|67235.4|67225.4|67239.7|67228.8|67213|67197.3|932
1655302800000|2022-06-15 14:20:00|67235.5|67225.5|67230.4|67220.4|67246.2|67236.2|67226.8|67216.8|824
1655303100000|2022-06-15 14:25:00|67230.8|67220.8|67229.4|67219.4|67234.5|67224.5|67220.3|67205.9|673
1655303400000|2022-06-15 14:30:00|67229.2|67219.2|67217|67207|67232.9|67222.9|67205.2|67192|867
1655303700000|2022-06-15 14:35:00|67216.3|67206.3|67212.9|67202.9|67224.1|67214.1|67206.3|67191.3|863
1655304000000|2022-06-15 14:40:00|67213.2|67203.2|67202.4|67192.4|67220.2|67206|67196.1|67181.3|909
1655304300000|2022-06-15 14:45:00|67203.4|67193.4|67196.7|67176.7|67227|67211.8|67191.3|67176.4|893
1655304600000|2022-06-15 14:50:00|67197.7|67177.7|67205.5|67195.5|67215.2|67200.7|67193|67176.3|826
1655304900000|2022-06-15 14:55:00|67205.6|67195.6|67198|67188|67212.4|67202.4|67191.5|67176.5|798
1655305200000|2022-06-15 15:00:00|67198.1|67188.1|67212.1|67202.1|67222.8|67207.8|67196.8|67183.6|703
1655305500000|2022-06-15 15:05:00|67212|67202|67227.6|67217.6|67240.6|67223.8|67211|67194.9|877
1655305800000|2022-06-15 15:10:00|67227.7|67217.7|67228.9|67208.9|67231.8|67218.3|67202.4|67188.9|879
1655306100000|2022-06-15 15:15:00|67229.3|67209.3|67226.8|67216.8|67238.9|67225.7|67221.3|67205.6|829
1655306400000|2022-06-15 15:20:00|67226.7|67216.7|67216.8|67206.8|67232|67219.1|67210.4|67200.4|728
1655306700000|2022-06-15 15:25:00|67217|67207|67202.2|67192.2|67217|67207|67198.5|67188.5|776
1655307000000|2022-06-15 15:30:00|67202.3|67192.3|67209.6|67199.6|67219.9|67208.6|67196.1|67186.1|854
1655307300000|2022-06-15 15:35:00|67209.3|67199.3|67212.1|67192.1|67222.4|67208.2|67193.1|67177.5|731
1655307600000|2022-06-15 15:40:00|67212.2|67192.2|67207.8|67197.8|67212.2|67198.2|67186.1|67171.1|820
1655307900000|2022-06-15 15:45:00|67207.7|67197.7|67194.3|67184.3|67207.7|67197.7|67189.5|67176.2|617
1655308200000|2022-06-15 15:50:00|67194.5|67184.5|67207.2|67197.2|67211|67201|67194.3|67184.3|702
1655308500000|2022-06-15 15:55:00|67206.6|67196.6|67206.6|67196.6|67217.7|67205.3|67202.7|67189.8|669
1655308800000|2022-06-15 16:00:00|67206.5|67196.5|67192.5|67182.5|67211.9|67197.6|67191.9|67177.5|709
1655309100000|2022-06-15 16:05:00|67191.9|67181.9|67188.1|67178.1|67201|67190.9|67181.3|67171.3|773
1655309400000|2022-06-15 16:10:00|67188.3|67178.3|67175.8|67165.8|67188.3|67178.3|67173.2|67163.2|527
1655309700000|2022-06-15 16:15:00|67173.8|67163.8|67170.6|67160.6|67174|67163.8|67159.9|67145.2|702
1655310000000|2022-06-15 16:20:00|67170.3|67160.3|67183.7|67173.7|67184.4|67174.4|67168.9|67154.9|576
1655310300000|2022-06-15 16:25:00|67183.8|67173.8|67182.1|67172.1|67190.9|67178.8|67180.7|67167.9|525
1655310600000|2022-06-15 16:30:00|67182.3|67172.3|67189.7|67179.7|67190.8|67180.8|67173.4|67163.4|588
1655310900000|2022-06-15 16:35:00|67189.6|67179.6|67191.6|67181.6|67198.4|67188.4|67181.8|67171.8|565
1655311200000|2022-06-15 16:40:00|67191.7|67181.7|67187.3|67177.3|67194.2|67184.2|67184.4|67174.4|448
1655311500000|2022-06-15 16:45:00|67187.4|67177.4|67196.3|67176.3|67197.6|67184.8|67183.5|67169.2|579
1655311800000|2022-06-15 16:50:00|67196.1|67176.1|67201.1|67191.1|67205.9|67191.5|67189.7|67176.1|537
1655312100000|2022-06-15 16:55:00|67201|67191|67215.1|67205.1|67216.1|67205.1|67196.3|67186.3|558
1655312400000|2022-06-15 17:00:00|67214.4|67204.4|67218|67198|67223.6|67209.8|67210.3|67195.5|534
1655312700000|2022-06-15 17:05:00|67217.5|67197.5|67210.9|67190.9|67221.6|67206.4|67204.6|67189.6|463
1655313000000|2022-06-15 17:10:00|67210.6|67190.6|67211.1|67191.1|67212.5|67198.1|67192.2|67177|478
1655313300000|2022-06-15 17:15:00|67210.8|67190.8|67212.9|67192.9|67216.4|67201.1|67203.8|67188.9|481
1655313600000|2022-06-15 17:20:00|67212.7|67192.7|67204.8|67184.8|67215.7|67195.7|67195.1|67178.2|626
1655313900000|2022-06-15 17:25:00|67204.9|67184.9|67194.4|67174.4|67207.6|67192.5|67193.4|67173.4|541
1655314200000|2022-06-15 17:30:00|67194.5|67174.5|67197|67177|67197.1|67183.2|67179.1|67164.9|516
1655314500000|2022-06-15 17:35:00|67197.1|67177.1|67173.1|67153.1|67197.9|67182.9|67163.6|67145.7|657
1655314800000|2022-06-15 17:40:00|67173|67153|67173|67153|67177.4|67162.2|67165.8|67151.3|500
1655315100000|2022-06-15 17:45:00|67172.9|67152.9|67172.9|67152.9|67177.4|67162.4|67165.5|67149.4|586
1655315400000|2022-06-15 17:50:00|67173.1|67153.1|67143.2|67123.2|67174.2|67159.2|67138.2|67122.1|575
1655315700000|2022-06-15 17:55:00|67143.3|67123.3|67183|67076.3|67183|67141|67135|67076.3|623
1655316000000|2022-06-15 18:00:00|67182.6|67073.4|67285.9|67236.4|67298.5|67268.4|67141.6|67063.5|764
1655316300000|2022-06-15 18:05:00|67286.3|67237.4|67275.9|67255.9|67301|67272.2|67253|67208.5|798
1655316600000|2022-06-15 18:10:00|67274.9|67254.9|67263.6|67243.6|67274.9|67254.9|67218|67198|917
1655316900000|2022-06-15 18:15:00|67263.5|67243.5|67222.4|67202.4|67275.3|67255.3|67181.1|67161.1|1011
1655317200000|2022-06-15 18:20:00|67223.8|67203.8|67230|67210|67254.8|67234.8|67182.3|67162.3|1069
1655317500000|2022-06-15 18:25:00|67229.6|67209.6|67265.5|67245.5|67268.2|67248.2|67201.3|67181.3|1032
1655317800000|2022-06-15 18:30:00|67264.7|67244.7|67273.6|67253.6|67300.1|67280.1|67244.9|67224.9|1069
1655318100000|2022-06-15 18:35:00|67273.4|67253.4|67159.9|67099.2|67281|67261|67130|67066.6|768
1655318400000|2022-06-15 18:40:00|67159.4|67098.7|66980|66960|67168.6|67103.7|66924.3|66884.2|699
1655318700000|2022-06-15 18:45:00|66977.8|66957.8|66936.5|66916.5|67017.9|66993.6|66934.6|66914.6|1095
1655319000000|2022-06-15 18:50:00|66935.8|66915.8|67020.6|67000.6|67118.6|67006.5|66885.9|66865.9|1034
1655319300000|2022-06-15 18:55:00|67020.9|67000.9|67010.4|66990.4|67057.9|67037.9|66985.6|66965.1|1100
1655319600000|2022-06-15 19:00:00|67011.5|66991.5|66990.1|66952.5|67037.6|67017.6|66976.6|66943.9|864
1655319900000|2022-06-15 19:05:00|66991|66953.7|66901.3|66860.5|66991.9|66953.7|66883.4|66844.5|846
1655320200000|2022-06-15 19:10:00|66900.9|66860.3|66838.8|66818.8|66900.9|66879.6|66829.6|66809.6|980
1655320500000|2022-06-15 19:15:00|66839.3|66819.3|66819.4|66799.4|66865.5|66845.5|66814.7|66794.7|1002
1655320800000|2022-06-15 19:20:00|66819.3|66799.3|66739.1|66719.1|66821.8|66801.8|66735.5|66715.5|1024
1655321100000|2022-06-15 19:25:00|66739|66719|66709|66689|66759.4|66739.4|66677.8|66657.8|1000
1655321400000|2022-06-15 19:30:00|66709.4|66689.4|66737.3|66717.3|66768.4|66748.4|66693.8|66673.8|846
1655321700000|2022-06-15 19:35:00|66736.4|66716.4|66773.1|66753.1|66787.2|66763.5|66712.4|66692.4|789
1655322000000|2022-06-15 19:40:00|66772.9|66752.9|66753.5|66733.5|66798.5|66777.1|66748.7|66728.7|795
1655322300000|2022-06-15 19:45:00|66753.3|66733.3|66715.5|66695.5|66769.3|66749.3|66714.2|66694.2|725
1655322600000|2022-06-15 19:50:00|66724.5|66704.5|66733.6|66713.6|66742.4|66722.4|66722.6|66702.6|607
1655322900000|2022-06-15 19:55:00|66733.8|66713.8|66730.4|66710.4|66760.5|66740.5|66719.4|66699.4|555
1655323200000|2022-06-15 20:00:00|66727.9|66707.9|66706.1|66686.1|66734.9|66709.9|66704.4|66684.4|444
1655323500000|2022-06-15 20:05:00|66706.4|66686.4|66725.9|66705.9|66746.4|66726.4|66705.8|66685.8|641
1655323800000|2022-06-15 20:10:00|66726|66706|66720.5|66700.5|66726.1|66706.1|66712|66692|505
1655324100000|2022-06-15 20:15:00|66720.4|66700.4|66710.2|66690.2|66721.9|66701.9|66708|66688|570
1655324400000|2022-06-15 20:20:00|66710.3|66690.3|66707.6|66687.6|66712|66692|66705.8|66685.8|822
1655324700000|2022-06-15 20:25:00|66708|66688|66707.3|66687.3|66709.8|66689.8|66702.5|66682.5|386
1655325000000|2022-06-15 20:30:00|66703.4|66683.4|66694.9|66674.9|66707.2|66687.2|66692.9|66672.9|569
1655325300000|2022-06-15 20:35:00|66694.5|66674.5|66686.7|66666.7|66701.9|66678.9|66683.7|66660.5|681
1655325600000|2022-06-15 20:40:00|66687.2|66667.2|66694.9|66664.6|66719.7|66675.6|66683.7|66658|272
1655325900000|2022-06-15 20:45:00|66696.3|66663.7|66689.3|66669.3|66717.3|66672.3|66685|66647.5|172
1655326200000|2022-06-15 20:50:00|66697.4|66665|66714.6|66656.9|66714.6|66673.6|66681.2|66654.5|163
1655326500000|2022-06-15 20:55:00|66712.3|66659.5|66708.5|66664.5|66723|66672.8|66691.8|66647.8|173
1655326800000|2022-06-15 21:00:00|66708.7|66664|66783|66664|66783|66666.7|66706.7|66657.2|55
1655327100000|2022-06-15 21:05:00|66786.3|66667.3|66788.9|66669.9|66801.3|66682.3|66785.3|66666.3|55
1655327400000|2022-06-15 21:10:00|66792.8|66673.8|66790.7|66671.7|66798.4|66679.4|66773.2|66654.2|130
1655327700000|2022-06-15 21:15:00|66790.8|66671.8|66794.1|66675.1|66796.1|66677.1|66785.6|66666.6|116
1655328000000|2022-06-15 21:20:00|66790.4|66671.4|66797.6|66678.6|66798.5|66679.5|66790.4|66671.4|137
1655328300000|2022-06-15 21:25:00|66791.9|66672.9|66793.8|66674.8|66800.6|66681.6|66790.1|66671.1|146
1655328600000|2022-06-15 21:30:00|66793.9|66674.9|66795.7|66676.7|66796.5|66677.5|66782.7|66663.7|135
1655328900000|2022-06-15 21:35:00|66795.8|66676.8|66785.2|66666.2|66797.1|66678.1|66784.3|66665.3|104
1655329200000|2022-06-15 21:40:00|66796|66677|66802.5|66683.5|66811.8|66692.8|66691.3|66649.3|205
1655329500000|2022-06-15 21:45:00|66806.4|66687.4|66800.6|66687.5|66813.9|66701.7|66697|66629.8|289
1655329800000|2022-06-15 21:50:00|66799.3|66680.3|66791.9|66698.5|66811.4|66706.5|66780.3|66674.3|176
1655330100000|2022-06-15 21:55:00|66791.4|66698.3|66808.1|66690.4|66820.9|66710.5|66786.1|66672.3|195
1655330400000|2022-06-15 22:00:00|66809.3|66690.3|66800.2|66697.6|66813.3|66705.5|66769.2|66665.6|364
1655330700000|2022-06-15 22:05:00|66800.1|66699.1|66806.8|66687.8|66809.6|66703.3|66777|66682.2|135
1655331000000|2022-06-15 22:10:00|66804.6|66688.9|66798.8|66690.8|66812.9|66705|66798|66685.8|94
1655331300000|2022-06-15 22:15:00|66798.1|66692.2|66808.1|66689.1|66811.4|66701.4|66797.3|66685.7|146
1655331600000|2022-06-15 22:20:00|66805.7|66687.5|66798.5|66696.2|66811.3|66703.9|66789.5|66686.2|131
1655331900000|2022-06-15 22:25:00|66798.4|66696|66799.6|66696.8|66808.6|66699.4|66792.3|66686.1|139
1655332200000|2022-06-15 22:30:00|66799.4|66697.5|66781|66691.6|66808|66703.2|66774.1|66685.7|174
1655332500000|2022-06-15 22:35:00|66781.3|66692.1|66770.4|66701.9|66792.8|66702.7|66764.5|66678.7|142
1655332800000|2022-06-15 22:40:00|66771.6|66702|66780|66697.8|66795.9|66702.2|66769|66676.9|273
1655333100000|2022-06-15 22:45:00|66781.5|66698|66787|66739.2|66812.9|66747.5|66763.2|66685|269
1655333400000|2022-06-15 22:50:00|66787.4|66737.6|66797.3|66741.8|66817.6|66747.6|66786.9|66721.5|242
1655333700000|2022-06-15 22:55:00|66800.9|66741.3|66800.8|66767.9|66829.2|66770.3|66792.5|66719.7|218
1655334000000|2022-06-15 23:00:00|66806.3|66762.7|66795.6|66775.6|66821.4|66782.2|66792.5|66752.5|246
1655334300000|2022-06-15 23:05:00|66796.1|66776.1|66834.5|66724|66853.1|66787.2|66795.5|66710.8|381
1655334600000|2022-06-15 23:10:00|66835.5|66723.6|66846.4|66768|66863.1|66774|66808.5|66702.7|442
1655334900000|2022-06-15 23:15:00|66846.9|66767|66852.9|66778.5|66859|66786.2|66841.1|66761.8|208
1655335200000|2022-06-15 23:20:00|66846.1|66778.4|66858.3|66793.2|66878.1|66797.8|66845.3|66764.7|238
1655335500000|2022-06-15 23:25:00|66855.7|66793|66834.2|66766.8|66870|66801.3|66802.5|66758.4|456
1655335800000|2022-06-15 23:30:00|66828.7|66772.4|66834.7|66773.2|66841|66780.1|66798.6|66761.2|279
1655336100000|2022-06-15 23:35:00|66831.6|66774.2|66793.3|66773.3|66840.3|66780.6|66792.6|66762.8|293
1655336400000|2022-06-15 23:40:00|66793.2|66773.2|66799.9|66769|66820.3|66777.5|66787.9|66734.6|366
1655336700000|2022-06-15 23:45:00|66799|66768.5|66782.7|66741.8|66830.2|66774.5|66776.4|66718.8|344
1655337000000|2022-06-15 23:50:00|66781.7|66742.1|66782.1|66744.7|66795.9|66755.7|66768.4|66728.4|318
1655337300000|2022-06-15 23:55:00|66781.7|66745.3|66798.1|66752.5|66830.2|66759.3|66769.1|66732.6|301
1655337600000|2022-06-16 00:00:00|66798.2|66756.9|66759.4|66739.4|66801.8|66764.5|66729|66709|873
1655337900000|2022-06-16 00:05:00|66759.2|66739.2|66784.5|66764.5|66785.3|66765.3|66744.3|66724.3|823
1655338200000|2022-06-16 00:10:00|66784.3|66764.3|66772.8|66752.8|66786.1|66766.1|66756.3|66736.3|820
1655338500000|2022-06-16 00:15:00|66772.7|66752.7|66784.2|66764.2|66786.4|66766.4|66761.6|66741.6|629
1655338800000|2022-06-16 00:20:00|66784.3|66764.3|66776.7|66756.7|66789.6|66769.6|66767|66747|576
1655339100000|2022-06-16 00:25:00|66776.6|66756.6|66796.7|66776.7|66797.1|66777.1|66773.7|66753.7|638
1655339400000|2022-06-16 00:30:00|66796.4|66776.4|66822.1|66802.1|66835.7|66815.7|66795.8|66775.9|559
1655339700000|2022-06-16 00:35:00|66823.6|66803.6|66847.9|66827.9|66850.7|66830.7|66821.9|66801.9|559
1655340000000|2022-06-16 00:40:00|66848.1|66828.1|66846.6|66826.6|66849.5|66834.3|66825.5|66805.5|492
1655340300000|2022-06-16 00:45:00|66847|66827|66867.5|66847.5|66869.1|66849.1|66836.1|66816.1|674
1655340600000|2022-06-16 00:50:00|66867.4|66847.4|66853.8|66833.8|66867.7|66847.7|66844.7|66824.7|627
1655340900000|2022-06-16 00:55:00|66853.6|66833.6|66869|66849|66896.1|66876.1|66853.6|66833.6|756
1655341200000|2022-06-16 01:00:00|66869.1|66849.1|66890.1|66870.1|66918.5|66898.5|66869.1|66849.1|938
1655341500000|2022-06-16 01:05:00|66890.7|66870.7|66904.4|66884.4|66907.9|66887.9|66885.2|66865.2|779
1655341800000|2022-06-16 01:10:00|66904.5|66884.5|66899.1|66879.1|66910|66890|66890.5|66870.5|721
1655342100000|2022-06-16 01:15:00|66899.2|66879.2|66936.9|66916.9|66939.6|66919.6|66897.5|66877.5|861
1655342400000|2022-06-16 01:20:00|66937.3|66917.3|66957.7|66937.7|66960.5|66940.5|66930.6|66910.6|968
1655342700000|2022-06-16 01:25:00|66959.1|66939.1|66955|66935|66961|66941|66921.8|66901.8|709
1655343000000|2022-06-16 01:30:00|66954.9|66934.9|66987.3|66967.3|67001|66981|66954.5|66934.5|936
1655343300000|2022-06-16 01:35:00|66987.2|66967.2|66985.6|66965.6|66995|66975|66966.2|66947.2|835
1655343600000|2022-06-16 01:40:00|66985.4|66965.4|66999.3|66979.3|67006.7|66991.3|66985.4|66965.4|837
1655343900000|2022-06-16 01:45:00|67000.2|66980.2|67028.4|67008.4|67032.6|67013.9|66989.1|66971.2|825
1655344200000|2022-06-16 01:50:00|67028.5|67008.5|67043.1|67023.1|67043.8|67029.5|67000.3|66984.7|837
1655344500000|2022-06-16 01:55:00|67042.9|67022.9|67063.5|67043.5|67094.7|67074.7|67041.8|67022.9|842
1655344800000|2022-06-16 02:00:00|67063.6|67043.6|67035.9|67015.9|67065.4|67049.4|67026.9|67010.7|737
1655345100000|2022-06-16 02:05:00|67036.1|67016.1|67039|67019|67051.2|67031.2|67019.7|67002.9|727
1655345400000|2022-06-16 02:10:00|67038.9|67018.9|67022|67012|67054.1|67038|67020.3|67008.9|642
1655345700000|2022-06-16 02:15:00|67022.3|67012.3|67027.3|67007.3|67029.3|67014|66997.1|66984.9|686
1655346000000|2022-06-16 02:20:00|67027.1|67007.1|67025.6|67005.6|67036.7|67016.7|67008.8|66994.6|769
1655346300000|2022-06-16 02:25:00|67025.1|67005.1|67018|67008|67032.4|67012.4|67011.6|66991.6|824
1655346600000|2022-06-16 02:30:00|67018.1|67008.1|67012.9|67002.9|67034.3|67014.3|67007.3|66991.7|746
1655346900000|2022-06-16 02:35:00|67013.1|67003.1|67000.4|66980.4|67018.6|67006.2|66989.5|66974.6|535
1655347200000|2022-06-16 02:40:00|67000.5|66980.5|66996.8|66976.8|67005.4|66990.7|66985.2|66966.9|648
1655347500000|2022-06-16 02:45:00|66996.7|66976.7|67008.7|66998.7|67011.7|66998.7|66988.2|66973|566
1655347800000|2022-06-16 02:50:00|67008.6|66998.6|67024.6|67004.6|67031.3|67011.3|67008.6|66996.1|603
1655348100000|2022-06-16 02:55:00|67024.5|67004.5|67022.2|67012.2|67028.9|67016|67015.3|67002.5|742
1655348400000|2022-06-16 03:00:00|67021.1|67011.1|67017.3|67007.3|67036|67022.3|67012.6|66996.9|755
1655348700000|2022-06-16 03:05:00|67017.4|67007.4|67016.9|67006.9|67029.4|67019.4|67013.7|67000.9|590
1655349000000|2022-06-16 03:10:00|67017|67007|67016.6|67006.6|67019.1|67009.1|67013.5|67003.5|467
1655349300000|2022-06-16 03:15:00|67016.2|67006.2|67020.1|67010.1|67022.1|67012.1|67012|67002|571
1655349600000|2022-06-16 03:20:00|67020|67010|67010.7|67000.7|67020.1|67010.1|67007.9|66996.5|614
1655349900000|2022-06-16 03:25:00|67010.3|67000.3|67026.8|67006.8|67027|67010.3|67000.4|66990.4|641
1655350200000|2022-06-16 03:30:00|67027.2|67007.2|67048.6|67038.6|67089.1|67069.1|67027|67007|786
1655350500000|2022-06-16 03:35:00|67050.6|67030.6|67065.5|67045.5|67073.4|67057.8|67048|67029.5|719
1655350800000|2022-06-16 03:40:00|67065.7|67045.7|67064.4|67044.4|67072.6|67062.1|67047.5|67033.4|632
1655351100000|2022-06-16 03:45:00|67064.8|67044.8|67067.2|67047.2|67080.7|67065.8|67064.8|67044.8|597
1655351400000|2022-06-16 03:50:00|67066.8|67046.8|67058.1|67048.1|67068.3|67052.4|67047.1|67027.1|607
1655351700000|2022-06-16 03:55:00|67058|67048|67060|67050|67069.7|67054.2|67054.4|67039|560
1655352000000|2022-06-16 04:00:00|67060.6|67050.6|67063.8|67043.8|67067.2|67052.1|67051.4|67035|611
1655352300000|2022-06-16 04:05:00|67060.7|67040.7|67063.5|67043.5|67064.9|67048.4|67055.6|67040|310
1655352600000|2022-06-16 04:10:00|67063.4|67043.4|67057.7|67047.7|67079.4|67065|67056.7|67042.8|431
1655352900000|2022-06-16 04:15:00|67057.6|67047.6|67064.9|67044.9|67070.8|67059|67057.6|67043.1|462
1655353200000|2022-06-16 04:20:00|67065|67045|67061|67041|67065.3|67048.7|67051.4|67031.4|458
1655353500000|2022-06-16 04:25:00|67060.9|67040.9|67052.8|67032.8|67062|67048|67040.8|67026.2|534
1655353800000|2022-06-16 04:30:00|67052.7|67032.7|67046.5|67026.5|67053.6|67033.6|67040.3|67025.2|436
1655354100000|2022-06-16 04:35:00|67046.6|67026.6|67044.8|67034.8|67053|67038.2|67040.8|67025.9|458
1655354400000|2022-06-16 04:40:00|67045|67035|67075.3|67065.3|67080.2|67066.8|67044.7|67034.7|548
1655354700000|2022-06-16 04:45:00|67075.5|67065.5|67075.9|67065.9|67080.4|67070.4|67072.2|67062.2|620
1655355000000|2022-06-16 04:50:00|67076.1|67066.1|67076.1|67066.1|67081.9|67071.9|67073.6|67063.6|539
1655355300000|2022-06-16 04:55:00|67076.3|67066.3|67082.7|67072.7|67087.5|67073.1|67066.6|67056.6|533
1655355600000|2022-06-16 05:00:00|67083.8|67073.8|67068.7|67058.7|67096.8|67081.7|67061|67051|747
1655355900000|2022-06-16 05:05:00|67068.9|67058.9|67101.4|67091.4|67106.2|67093.5|67067.4|67057.4|845
1655356200000|2022-06-16 05:10:00|67101.6|67091.6|67106.5|67096.5|67107.3|67097.3|67089.9|67075.2|766
1655356500000|2022-06-16 05:15:00|67106.3|67096.3|67100.8|67090.8|67113.7|67103.7|67092.8|67081.5|570
1655356800000|2022-06-16 05:20:00|67100.5|67090.5|67114|67104|67114.3|67104.3|67094.5|67080.9|526
1655357100000|2022-06-16 05:25:00|67114.1|67104.1|67088.8|67078.8|67114.2|67104.2|67088.8|67078.8|631
1655357400000|2022-06-16 05:30:00|67088.2|67078.2|67095|67085|67095|67085|67078.5|67068.5|693
1655357700000|2022-06-16 05:35:00|67097.1|67087.1|67103.4|67093.4|67106.9|67096.9|67094|67079.9|836
1655358000000|2022-06-16 05:40:00|67103.3|67093.3|67105.3|67095.3|67108|67096.5|67093.1|67083.1|777
1655358300000|2022-06-16 05:45:00|67105.4|67095.4|67123.1|67113.1|67158.3|67140.4|67104.3|67094.3|864
1655358600000|2022-06-16 05:50:00|67123.4|67113.4|67123.1|67113.1|67138.9|67128.9|67118.7|67103.2|739
1655358900000|2022-06-16 05:55:00|67120.9|67110.9|67121.9|67101.9|67139.1|67124.9|67111|67099.4|834
1655359200000|2022-06-16 06:00:00|67117|67107|67114.4|67104.4|67124.5|67110|67104.6|67093|866
1655359500000|2022-06-16 06:05:00|67115.1|67105.1|67120.1|67110.1|67124.4|67114.4|67105.4|67095.4|711
1655359800000|2022-06-16 06:10:00|67120.2|67110.2|67102|67092|67122.4|67112.4|67093.6|67079.6|763
1655360100000|2022-06-16 06:15:00|67102.1|67092.1|67083|67073|67109.5|67098.5|67082.5|67067.8|795
1655360400000|2022-06-16 06:20:00|67082.4|67072.4|67088.1|67078.1|67106.4|67095.6|67078.4|67068.4|713
1655360700000|2022-06-16 06:25:00|67088.8|67078.8|67087.8|67077.8|67093.1|67079.5|67068.9|67057.7|784
1655361000000|2022-06-16 06:30:00|67087.7|67077.7|67120.3|67110.3|67128.4|67113.7|67085.6|67072.2|775
1655361300000|2022-06-16 06:35:00|67120.2|67110.2|67116.8|67106.8|67123|67112|67103.9|67092|697
1655361600000|2022-06-16 06:40:00|67117|67107|67142.1|67122.1|67155|67138.9|67111.9|67096.7|859
1655361900000|2022-06-16 06:45:00|67142|67122|67125.4|67115.4|67142.1|67129.6|67117.2|67103.1|659
1655362200000|2022-06-16 06:50:00|67126.4|67116.4|67129.5|67119.5|67138.9|67128.9|67119.1|67109.1|725
1655362500000|2022-06-16 06:55:00|67130|67120|67131.9|67121.9|67138.7|67128.7|67122.1|67107.9|730
1655362800000|2022-06-16 07:00:00|67133|67123|67138.5|67128.5|67148.5|67138.5|67124.9|67114.9|794
1655363100000|2022-06-16 07:05:00|67138.4|67128.4|67180.8|67170.8|67194.3|67180.1|67136.6|67126.6|800
1655363400000|2022-06-16 07:10:00|67180.7|67170.7|67198.5|67178.5|67209.6|67195.7|67166.1|67150.1|866
1655363700000|2022-06-16 07:15:00|67198.1|67178.1|67207|67197|67220.5|67208.2|67183.4|67168.5|905
1655364000000|2022-06-16 07:20:00|67207.1|67197.1|67204|67194|67219.6|67205.6|67196|67186|718
1655364300000|2022-06-16 07:25:00|67203.4|67193.4|67225.9|67215.9|67257.8|67237.8|67201.5|67191.5|820
1655364600000|2022-06-16 07:30:00|67226|67216|67227.1|67207.1|67235.4|67218.6|67204.9|67185.8|880
1655364900000|2022-06-16 07:35:00|67226.8|67206.8|67248.1|67238.1|67263.2|67244.5|67215.6|67198.2|969
1655365200000|2022-06-16 07:40:00|67247.2|67237.2|67257.1|67237.1|67263.2|67252.9|67221.3|67203.5|951
1655365500000|2022-06-16 07:45:00|67257.2|67237.2|67229.5|67219.5|67260.5|67244.8|67227.5|67213|890
1655365800000|2022-06-16 07:50:00|67228.9|67218.9|67216.7|67206.7|67248|67234.4|67216.2|67202|936
1655366100000|2022-06-16 07:55:00|67216.8|67206.8|67221.7|67211.7|67237|67223.5|67198.7|67188.7|888
1655366400000|2022-06-16 08:00:00|67221.4|67211.4|67214.6|67194.6|67246.1|67230.2|67201.9|67184.1|948
1655366700000|2022-06-16 08:05:00|67214.5|67194.5|67214.3|67204.3|67224.7|67211.8|67199.4|67187.2|887
1655367000000|2022-06-16 08:10:00|67214.6|67204.6|67216.8|67206.8|67241.1|67226.8|67211.9|67197.3|806
1655367300000|2022-06-16 08:15:00|67216.7|67206.7|67234.3|67224.3|67237.7|67224.3|67207.8|67196.4|779
1655367600000|2022-06-16 08:20:00|67234.2|67224.2|67222.7|67212.7|67250.7|67240.7|67222.6|67212.6|862
1655367900000|2022-06-16 08:25:00|67223.1|67213.1|67256.2|67246.2|67263.9|67250.5|67218.4|67200.7|774
1655368200000|2022-06-16 08:30:00|67256|67246|67252.6|67232.6|67263.5|67251.9|67241.9|67231.9|642
1655368500000|2022-06-16 08:35:00|67247.5|67237.5|67265.3|67255.3|67293.2|67273.2|67247.5|67237.5|767
1655368800000|2022-06-16 08:40:00|67265|67255|67235.2|67225.2|67274.6|67261.9|67234|67221.1|692
1655369100000|2022-06-16 08:45:00|67235.1|67225.1|67230.3|67220.3|67242.9|67228.5|67221.7|67211|711
1655369400000|2022-06-16 08:50:00|67230.2|67220.2|67221.1|67211.1|67249.4|67235.2|67219.2|67205.8|705
1655369700000|2022-06-16 08:55:00|67221.2|67211.2|67213.8|67203.8|67223.3|67212.3|67190.6|67177.6|834
1655370000000|2022-06-16 09:00:00|67213.5|67203.5|67221.2|67211.2|67228.6|67215.6|67201.1|67187.9|795
1655370300000|2022-06-16 09:05:00|67222.4|67212.4|67221.4|67211.4|67236.6|67222.9|67212|67195.4|810
1655370600000|2022-06-16 09:10:00|67221.5|67211.5|67188.5|67178.5|67233|67218|67185.6|67172.2|753
1655370900000|2022-06-16 09:15:00|67189.1|67179.1|67202.2|67192.2|67205.4|67192.3|67177.1|67166.8|920
1655371200000|2022-06-16 09:20:00|67206.4|67186.4|67184.5|67164.5|67206.4|67190.9|67167.5|67152.5|932
1655371500000|2022-06-16 09:25:00|67185|67165|67170.5|67160.5|67204.4|67188.7|67167.9|67153.4|836
1655371800000|2022-06-16 09:30:00|67170.4|67160.4|67215.3|67195.3|67232.4|67215.3|67167.6|67152.3|969
1655372100000|2022-06-16 09:35:00|67217.5|67197.5|67233.4|67213.4|67245.9|67227|67213.7|67194.5|910
1655372400000|2022-06-16 09:40:00|67233.3|67213.3|67272.5|67252.5|67274.9|67256.2|67233.3|67213.3|782
1655372700000|2022-06-16 09:45:00|67267.4|67257.4|67254.2|67234.2|67272|67257.4|67240.2|67223.6|787
1655373000000|2022-06-16 09:50:00|67253.1|67233.1|67251.1|67231.1|67265.9|67252.3|67242.8|67227.3|857
1655373300000|2022-06-16 09:55:00|67250.3|67230.3|67220.8|67200.8|67252.5|67237.3|67199.9|67179.9|693
1655373600000|2022-06-16 10:00:00|67221.2|67201.2|67238|67228|67243.3|67228.3|67205.2|67193.1|592
1655373900000|2022-06-16 10:05:00|67237.3|67227.3|67249.4|67229.4|67249.9|67233.8|67219.8|67203.5|560
1655374200000|2022-06-16 10:10:00|67249.3|67229.3|67269.8|67249.8|67272.2|67252.2|67238.3|67218.3|483
1655374500000|2022-06-16 10:15:00|67269.5|67249.5|67256.8|67236.8|67270.4|67250.4|67240.3|67225.3|688
1655374800000|2022-06-16 10:20:00|67251.9|67241.9|67247.2|67227.2|67259.7|67247.5|67227.5|67212.1|743
1655375100000|2022-06-16 10:25:00|67247.4|67227.4|67237.6|67227.6|67248.7|67233.5|67219.1|67204.7|890
1655375400000|2022-06-16 10:30:00|67237.4|67227.4|67249.4|67229.4|67249.4|67232.7|67231.3|67219.1|671
1655375700000|2022-06-16 10:35:00|67249.7|67229.7|67249.3|67239.3|67260|67245.3|67232.2|67217.1|674
1655376000000|2022-06-16 10:40:00|67249.4|67239.4|67239.2|67229.2|67262.1|67246.8|67231.5|67216|726
1655376300000|2022-06-16 10:45:00|67239.1|67229.1|67239.5|67229.5|67260.3|67242.8|67237.5|67222|777
1655376600000|2022-06-16 10:50:00|67239.6|67229.6|67247.1|67227.1|67254.5|67239.3|67226.9|67206.9|847
1655376900000|2022-06-16 10:55:00|67247.5|67227.5|67238.4|67218.4|67251.9|67231.9|67228.7|67208.7|638
1655377200000|2022-06-16 11:00:00|67238.3|67218.3|67259.9|67239.9|67262.8|67242.8|67231.7|67211.7|1063
1655377500000|2022-06-16 11:05:00|67258.6|67238.6|67222.8|67202.8|67263.1|67243.1|67205.6|67185.6|1036
1655377800000|2022-06-16 11:10:00|67222.2|67202.2|67242.2|67222.2|67250.9|67230.9|67221.6|67201.6|1009
1655378100000|2022-06-16 11:15:00|67242.5|67222.5|67228.9|67208.9|67259.7|67239.7|67223.4|67203.4|960
1655378400000|2022-06-16 11:20:00|67228.5|67208.5|67225.3|67205.3|67240|67220|67219.8|67199.8|826
1655378700000|2022-06-16 11:25:00|67226.8|67206.8|67200.2|67180.2|67231.5|67211.6|67177.9|67157.9|992
1655379000000|2022-06-16 11:30:00|67200.3|67180.3|67185.1|67165.1|67200.5|67182.4|67174|67154|1001
1655379300000|2022-06-16 11:35:00|67186.3|67166.3|67209|67189|67212.6|67192.6|67184.6|67164.6|1013
1655379600000|2022-06-16 11:40:00|67209.1|67189.1|67212.5|67192.5|67214.9|67194.9|67176|67156|932
1655379900000|2022-06-16 11:45:00|67212.9|67192.9|67205|67185|67225.4|67205.4|67195.6|67179.5|949
1655380200000|2022-06-16 11:50:00|67206.1|67186.1|67228.4|67208.4|67230.8|67210.8|67204.1|67184.1|910
1655380500000|2022-06-16 11:55:00|67228.2|67208.2|67227.6|67217.6|67246.5|67229.5|67222.8|67202.8|827
1655380800000|2022-06-16 12:00:00|67227.5|67217.5|67211.8|67191.8|67233.8|67220.4|67194.5|67174.5|923
1655381100000|2022-06-16 12:05:00|67211.7|67191.7|67225.9|67205.9|67232.4|67215.8|67211.7|67191.7|720
1655381400000|2022-06-16 12:10:00|67225.8|67205.8|67204.6|67184.6|67235.3|67219.5|67197|67177|910
1655381700000|2022-06-16 12:15:00|67203.5|67183.5|67222.3|67202.3|67240|67220|67192.7|67172.7|925
1655382000000|2022-06-16 12:20:00|67222.4|67202.4|67200.8|67190.8|67222.4|67203.2|67200.5|67182.7|805
1655382300000|2022-06-16 12:25:00|67200.7|67190.7|67207|67187|67207.6|67191.9|67190.7|67173.3|699
1655382600000|2022-06-16 12:30:00|67206.8|67186.8|67164.5|67144.5|67211.1|67193.7|67164.5|67144.5|1018
1655382900000|2022-06-16 12:35:00|67163.2|67143.2|67158.1|67138.1|67175.6|67155.6|67131.4|67111.4|989
1655383200000|2022-06-16 12:40:00|67158.4|67138.4|67166.4|67156.4|67193.1|67177.9|67153.9|67135.6|992
1655383500000|2022-06-16 12:45:00|67166.3|67156.3|67174.6|67164.6|67204|67190.2|67164.7|67151.6|963
1655383800000|2022-06-16 12:50:00|67174.7|67164.7|67171|67161|67189.8|67174.4|67162.4|67145.6|931
1655384100000|2022-06-16 12:55:00|67171.2|67161.2|67181.1|67171.1|67197.3|67178|67170.3|67158.6|910
1655384400000|2022-06-16 13:00:00|67180.9|67170.9|67156|67136|67229.5|67212.2|67151.1|67131.1|1106
1655384700000|2022-06-16 13:05:00|67152.3|67132.3|67168.8|67148.8|67178.9|67158.9|67142.5|67127.1|1080
1655385000000|2022-06-16 13:10:00|67168.4|67148.4|67195.6|67175.6|67198.2|67178.9|67159.7|67139.7|1006
1655385300000|2022-06-16 13:15:00|67195.9|67175.9|67193.8|67173.8|67218.2|67199.6|67190.4|67170.4|978
1655385600000|2022-06-16 13:20:00|67194.4|67174.4|67192.2|67182.2|67201.1|67191.1|67183.2|67169.5|826
1655385900000|2022-06-16 13:25:00|67191|67181|67163.7|67153.7|67196.4|67185|67162.3|67147.6|941
1655386200000|2022-06-16 13:30:00|67168.3|67148.3|67171.1|67161.1|67188.4|67168.4|67141.7|67127.4|1026
1655386500000|2022-06-16 13:35:00|67171|67161|67183.4|67163.4|67193.3|67178.6|67159.5|67145.1|1013
1655386800000|2022-06-16 13:40:00|67182|67162|67204.5|67184.5|67204.5|67184.5|67171.3|67151.3|1016
1655387100000|2022-06-16 13:45:00|67204.8|67184.8|67220.7|67200.7|67248.7|67228.7|67204.7|67184.7|1104
1655387400000|2022-06-16 13:50:00|67221.6|67201.6|67218.3|67198.3|67229.5|67216.6|67211.9|67193.7|910
1655387700000|2022-06-16 13:55:00|67217|67197|67218.2|67198.2|67237.8|67218.4|67208.4|67188.4|1005
1655388000000|2022-06-16 14:00:00|67218.6|67198.6|67225.7|67205.7|67229.4|67210.6|67211.7|67191.7|1017
1655388300000|2022-06-16 14:05:00|67220.9|67200.9|67211.5|67191.5|67232.7|67214.3|67210.3|67190.3|987
1655388600000|2022-06-16 14:10:00|67211|67191|67213.5|67193.5|67223.9|67203.9|67197.6|67177.6|929
1655388900000|2022-06-16 14:15:00|67213.4|67193.4|67208.2|67188.2|67223|67203|67195.7|67175.7|885
1655389200000|2022-06-16 14:20:00|67208.5|67188.5|67195.2|67175.2|67208.5|67188.5|67184.4|67166.4|887
1655389500000|2022-06-16 14:25:00|67195.1|67175.1|67192.3|67172.3|67196|67176|67167.1|67147.1|890
1655389800000|2022-06-16 14:30:00|67192|67172|67190.8|67170.8|67194.5|67174.5|67175.5|67155.5|912
1655390100000|2022-06-16 14:35:00|67190.5|67170.5|67194|67174|67202.9|67186|67184.1|67166.6|827
1655390400000|2022-06-16 14:40:00|67195.7|67175.7|67197.3|67177.3|67198.2|67182.2|67181.8|67165.8|807
1655390700000|2022-06-16 14:45:00|67197.5|67177.5|67207|67187|67207.6|67188|67191.3|67171.3|942
1655391000000|2022-06-16 14:50:00|67206.6|67186.6|67177.7|67167.7|67207|67193|67176.2|67163.2|863
1655391300000|2022-06-16 14:55:00|67177.9|67167.9|67173.3|67163.3|67193.5|67178.5|67167.1|67154|917
1655391600000|2022-06-16 15:00:00|67173.4|67163.4|67171.4|67151.4|67184|67167.1|67166.4|67151.3|852
1655391900000|2022-06-16 15:05:00|67171.6|67151.6|67152|67142|67174.1|67159.2|67151.5|67141.5|784
1655392200000|2022-06-16 15:10:00|67151.8|67141.8|67103|67083|67158.8|67145.2|67101|67081|876
1655392500000|2022-06-16 15:15:00|67103.1|67083.1|67092.8|67072.8|67130.3|67114.5|67090.7|67070.7|929
1655392800000|2022-06-16 15:20:00|67093.4|67073.4|67101.8|67081.8|67108.4|67092.3|67086.1|67066.1|924
1655393100000|2022-06-16 15:25:00|67102|67082|67061.8|67041.8|67103.4|67083.4|67056.1|67036.6|899
1655393400000|2022-06-16 15:30:00|67061.9|67041.9|67078.2|67058.2|67097.3|67077.3|67061.6|67041.6|948
1655393700000|2022-06-16 15:35:00|67078.4|67058.4|67074.6|67054.6|67104.8|67084.8|67073.9|67053.9|819
1655394000000|2022-06-16 15:40:00|67075|67055|67063.3|67043.3|67100.1|67080.1|67057.5|67038.8|844
1655394300000|2022-06-16 15:45:00|67062.6|67042.6|67042|67022|67077.2|67057.2|67041.7|67021.7|935
1655394600000|2022-06-16 15:50:00|67042.4|67022.4|67018.4|66998.4|67045.2|67027.1|67003.3|66989.2|923
1655394900000|2022-06-16 15:55:00|67018.3|66998.3|67012.3|66992.3|67029.5|67009.5|67011.8|66991.8|957
1655395200000|2022-06-16 16:00:00|67012.4|66992.4|67014.8|66994.8|67039.1|67020.1|67006|66990.7|820
1655395500000|2022-06-16 16:05:00|67014.9|66994.9|67046.9|67026.9|67050|67032.7|67007.8|66991.7|859
1655395800000|2022-06-16 16:10:00|67047.2|67027.2|67024.2|67014.2|67053.1|67037.7|67020.9|67000.9|832
1655396100000|2022-06-16 16:15:00|67024|67014|67010|66990|67036.2|67017.2|67004.3|66989.6|671
1655396400000|2022-06-16 16:20:00|67005.4|66995.4|66999.5|66989.5|67023|67006|66997.2|66983.2|828
1655396700000|2022-06-16 16:25:00|66999.6|66989.6|66932.9|66912.9|67010.7|66995.4|66927|66907|861
1655397000000|2022-06-16 16:30:00|66933.1|66913.1|66905.7|66885.7|66944.8|66926.2|66905.6|66885.6|915
1655397300000|2022-06-16 16:35:00|66905.6|66885.6|66863.9|66853.9|66906.3|66886.3|66860.1|66846.1|720
1655397600000|2022-06-16 16:40:00|66862.4|66852.4|66819.2|66809.2|66876.8|66862.8|66819.2|66804.3|728
1655397900000|2022-06-16 16:45:00|66819.1|66809.1|66808.7|66788.7|66828.5|66812.5|66796.4|66781.6|744
1655398200000|2022-06-16 16:50:00|66808.2|66788.2|66781.5|66761.5|66841.5|66821.5|66770.2|66750.2|892
1655398500000|2022-06-16 16:55:00|66781.6|66761.6|66837.7|66817.7|66865.3|66845.3|66780.4|66760.4|1042
1655398800000|2022-06-16 17:00:00|66837.1|66817.1|66856.8|66836.8|66862.5|66842.5|66835|66816|896
1655399100000|2022-06-16 17:05:00|66856.7|66836.7|66842.9|66822.9|66866.4|66846.4|66837.1|66818.3|896
1655399400000|2022-06-16 17:10:00|66842.6|66822.6|66861.8|66841.8|66872.1|66853.4|66842.3|66822.3|736
1655399700000|2022-06-16 17:15:00|66862.4|66842.4|66861.7|66841.7|66892.2|66872.2|66858.5|66838.5|905
1655400000000|2022-06-16 17:20:00|66861.5|66841.5|66859.4|66839.4|66871|66851|66847|66827|837
1655400300000|2022-06-16 17:25:00|66859.1|66839.1|66841|66821|66868.1|66848.1|66802.4|66782.4|885
1655400600000|2022-06-16 17:30:00|66842|66822|66856|66836|66869.9|66849.9|66828.8|66808.8|1040
1655400900000|2022-06-16 17:35:00|66855.6|66835.6|66825.2|66805.2|66874.2|66854.2|66823.9|66803.9|932
1655401200000|2022-06-16 17:40:00|66825.3|66805.3|66831.8|66811.8|66847.9|66827.9|66812.3|66792.3|874
1655401500000|2022-06-16 17:45:00|66831.3|66811.3|66808.8|66788.8|66832.1|66812.1|66808.7|66788.7|786
1655401800000|2022-06-16 17:50:00|66808.9|66788.9|66785.5|66765.5|66815.5|66795.5|66785.4|66765.4|921
1655402100000|2022-06-16 17:55:00|66785|66765|66832.4|66812.4|66849.4|66829.4|66784.8|66764.8|823
1655402400000|2022-06-16 18:00:00|66833|66813|66840.3|66820.3|66852.9|66832.9|66830.3|66810.3|1030
1655402700000|2022-06-16 18:05:00|66840.8|66820.8|66868.4|66848.4|66881.1|66864.6|66838.2|66818.2|972
1655403000000|2022-06-16 18:10:00|66868.7|66848.7|66848.1|66838.1|66868.7|66848.7|66846.1|66830.9|738
1655403300000|2022-06-16 18:15:00|66852.5|66832.5|66851.9|66831.9|66856.6|66839.9|66839.3|66821.9|588
1655403600000|2022-06-16 18:20:00|66851.8|66831.8|66870|66850|66870.6|66852.2|66837.6|66822.4|574
1655403900000|2022-06-16 18:25:00|66873.1|66853.1|66882|66862|66887.9|66873.3|66867.1|66847.9|773
1655404200000|2022-06-16 18:30:00|66882.2|66862.2|66864|66844|66885.2|66865.5|66856|66840.7|816
1655404500000|2022-06-16 18:35:00|66864.3|66844.3|66874.5|66854.5|66889.7|66874.3|66851.2|66835.9|808
1655404800000|2022-06-16 18:40:00|66870|66860|66868.1|66848.1|66881.2|66866.9|66847.6|66831|858
1655405100000|2022-06-16 18:45:00|66867.7|66847.7|66882.3|66872.3|66887.8|66873.3|66847.4|66832|828
1655405400000|2022-06-16 18:50:00|66882.2|66872.2|66887.4|66867.4|66899.7|66883.6|66868.5|66854.4|788
1655405700000|2022-06-16 18:55:00|66887.3|66867.3|66871.6|66851.6|66892.4|66874.8|66864.5|66851.4|769
1655406000000|2022-06-16 19:00:00|66871.5|66851.5|66859.1|66839.1|66874.4|66860.3|66849.5|66832.9|893
1655406300000|2022-06-16 19:05:00|66859.2|66839.2|66863.6|66843.6|66878.2|66862.8|66854.5|66838.1|845
1655406600000|2022-06-16 19:10:00|66864.9|66844.9|66860.6|66840.6|66869.2|66853.2|66843.1|66826.6|852
1655406900000|2022-06-16 19:15:00|66860.7|66840.7|66837.1|66827.1|66863.1|66843.1|66836.7|66821.7|759
1655407200000|2022-06-16 19:20:00|66837|66827|66840.5|66820.5|66841.3|66827.1|66815.8|66802|790
1655407500000|2022-06-16 19:25:00|66840.2|66820.2|66848.5|66828.5|66855.9|66835.9|66833.9|66813.9|774
1655407800000|2022-06-16 19:30:00|66848.4|66828.4|66853.1|66833.1|66854.4|66834.4|66844.1|66824.1|746
1655408100000|2022-06-16 19:35:00|66853.2|66833.2|66842.4|66822.4|66855.3|66839.6|66837.5|66817.9|706
1655408400000|2022-06-16 19:40:00|66842.3|66822.3|66867.6|66847.6|66873.1|66853.1|66827.9|66811.9|595
1655408700000|2022-06-16 19:45:00|66867.7|66847.7|66861.5|66841.5|66871.7|66851.7|66854.4|66834.4|676
1655409000000|2022-06-16 19:50:00|66861.6|66841.6|66842.7|66822.7|66868|66848|66835.4|66815.4|735
1655409300000|2022-06-16 19:55:00|66842.4|66822.4|66839.1|66819.1|66882.5|66862.5|66829.6|66809.6|909
1655409600000|2022-06-16 20:00:00|66838.6|66818.6|66853.1|66833.1|66876|66850.9|66831.6|66811.6|653
1655409900000|2022-06-16 20:05:00|66853.2|66833.2|66852.8|66832.8|66870.3|66850.3|66841.9|66821.9|581
1655410200000|2022-06-16 20:10:00|66852.7|66832.7|66867.6|66847.6|66875.4|66855.4|66852.7|66832.7|393
1655410500000|2022-06-16 20:15:00|66866.7|66846.7|66863.4|66843.4|66874.9|66854.9|66862|66842|364
1655410800000|2022-06-16 20:20:00|66863.3|66843.3|66881.4|66861.4|66882.3|66862.3|66862.2|66842.2|416
1655411100000|2022-06-16 20:25:00|66881.2|66861.2|66896.6|66876.6|66897.9|66877.9|66880.6|66860.6|495
1655411400000|2022-06-16 20:30:00|66895.7|66875.7|66869.3|66849.3|66898.6|66878.6|66863.8|66843.8|617
1655411700000|2022-06-16 20:35:00|66869.2|66849.2|66864.9|66844.9|66871.4|66851.4|66861.6|66841.6|487
1655412000000|2022-06-16 20:40:00|66865.5|66845.5|66866.4|66846.4|66870.6|66848.6|66861.6|66838.4|297
1655412300000|2022-06-16 20:45:00|66866.7|66846.7|66857.1|66837.1|66877.3|66847.8|66854.4|66827|197
1655412600000|2022-06-16 20:50:00|66857.3|66837.3|66861.5|66827.1|66882.2|66837.3|66850.4|66808.9|225
1655412900000|2022-06-16 20:55:00|66854.7|66834.7|66861.3|66821.1|66900.2|66837.9|66849.5|66772.6|208
1655413200000|2022-06-16 21:00:00|66863.1|66820.5|66899.7|66780.7|66899.7|66822.4|66863.1|66754.3|132
1655413500000|2022-06-16 21:05:00|66899.8|66780.8|66881.4|66792.7|66913.6|66805.4|66877.6|66773.5|113
1655413800000|2022-06-16 21:10:00|66893.6|66774.6|66867.8|66784.1|66906.9|66827.2|66864.4|66763.9|143
1655414100000|2022-06-16 21:15:00|66891.1|66772.1|66893.6|66800.1|66905.1|66828|66858.8|66757.9|278
1655414400000|2022-06-16 21:20:00|66872.3|66792.8|66911.5|66842.3|66932.4|66853|66872.3|66783|194
1655414700000|2022-06-16 21:25:00|66912.4|66840.2|66918.7|66835.4|66924|66849.4|66899.2|66826.5|128
1655415000000|2022-06-16 21:30:00|66915.2|66837.2|66912.2|66835.9|66925.6|66851.7|66903.3|66829.4|144
1655415300000|2022-06-16 21:35:00|66910.9|66836.3|66908.2|66844|66918.1|66852.6|66904|66830.9|149
1655415600000|2022-06-16 21:40:00|66911.4|66841.7|66901.6|66837.1|66923.6|66851.6|66893.7|66831|152
1655415900000|2022-06-16 21:45:00|66900.4|66835.4|66902|66851|66932.8|66870.8|66890.8|66824.8|191
1655416200000|2022-06-16 21:50:00|66903|66851.5|66911.3|66846.5|66917.6|66851.5|66890.5|66829.2|121
1655416500000|2022-06-16 21:55:00|66896.5|66848.7|66900.4|66846.7|66918.2|66849|66891.5|66826.6|103
1655416800000|2022-06-16 22:00:00|66901.9|66814|66896.2|66851.1|66905.5|66851.1|66892.3|66814|109
1655417100000|2022-06-16 22:05:00|66895.6|66788.9|66914.6|66806.6|66917.3|66816.3|66881.9|66766.2|186
1655417400000|2022-06-16 22:10:00|66910.8|66802.6|66909|66833.9|66934.6|66841.4|66896.1|66789.8|172
1655417700000|2022-06-16 22:15:00|66926.5|66844.3|66918.9|66810.1|66933.3|66845.5|66896|66797.4|113
1655418000000|2022-06-16 22:20:00|66919.7|66836|66902.2|66834.3|66932.3|66846.5|66900.3|66806.5|125
1655418300000|2022-06-16 22:25:00|66905|66840.5|66903.6|66833.6|66928.7|66844.8|66901.4|66784.6|125
1655418600000|2022-06-16 22:30:00|66907.5|66836.9|66905.1|66828.6|66930.9|66846.4|66895.1|66802.3|137
1655418900000|2022-06-16 22:35:00|66904.5|66828.9|66903.8|66823.6|66927|66829.1|66898.1|66806.7|121
1655419200000|2022-06-16 22:40:00|66903.4|66824|66906.1|66825.2|66928.9|66831.5|66898.1|66795.2|121
1655419500000|2022-06-16 22:45:00|66901.1|66826.3|66905.5|66817.5|66928.3|66830.8|66898|66787.6|134
1655419800000|2022-06-16 22:50:00|66903.3|66821|66899|66818.5|66924.7|66833.1|66896.4|66795.4|130
1655420100000|2022-06-16 22:55:00|66916|66806.7|66902.7|66846|66929.9|66849.2|66895.8|66806.5|183
1655420400000|2022-06-16 23:00:00|66914.1|66836.3|66897.4|66846.3|66922.2|66853.1|66895.1|66780.9|210
1655420700000|2022-06-16 23:05:00|66895.2|66846.2|66896.4|66843.9|66925.4|66858.3|66892.9|66806.4|158
1655421000000|2022-06-16 23:10:00|66913.7|66829.2|66898.2|66847.2|66920.1|66864.1|66884.1|66810.2|145
1655421300000|2022-06-16 23:15:00|66898.4|66835.6|66899.5|66835.8|66909.5|66854.3|66883.6|66806.8|126
1655421600000|2022-06-16 23:20:00|66896.9|66819.3|66899.2|66849.3|66908|66855.6|66896.6|66819.3|163
1655421900000|2022-06-16 23:25:00|66900.1|66849.2|66908.9|66866|66936.7|66872.3|66899.5|66805.2|274
1655422200000|2022-06-16 23:30:00|66910.8|66868.4|66904|66884|66922.2|66887.7|66901.3|66856.2|363
1655422500000|2022-06-16 23:35:00|66903.6|66883.6|66903.4|66883.4|66907|66887|66901.8|66881.8|288
1655422800000|2022-06-16 23:40:00|66903.3|66883.3|66903.2|66883.2|66906.8|66886.8|66900.6|66873|407
1655423100000|2022-06-16 23:45:00|66902.8|66882.8|66904.4|66884.4|66905.6|66885.6|66901.2|66881.2|542
1655423400000|2022-06-16 23:50:00|66904.3|66884.3|66902.9|66850.3|66912.9|66886.9|66898|66841.2|559
1655423700000|2022-06-16 23:55:00|66903.3|66850.7|66898.5|66851.7|66905|66860.2|66891.4|66833.6|412
1655424000000|2022-06-17 00:00:00|66897|66852.2|66924.5|66904.5|66925.5|66905.5|66877.7|66845.6|741
1655424300000|2022-06-17 00:05:00|66924.4|66904.4|66940.1|66920.1|66943.5|66923.5|66911.8|66891.8|719
1655424600000|2022-06-17 00:10:00|66940.2|66920.2|66979.2|66959.2|66982.7|66962.7|66939.1|66919.1|764
1655424900000|2022-06-17 00:15:00|66979.1|66959.1|66977.3|66957.3|66985.6|66961.6|66948.6|66928.6|662
1655425200000|2022-06-17 00:20:00|66977|66957|66949.9|66929.9|67008.2|66988.2|66946.2|66926.2|548
1655425500000|2022-06-17 00:25:00|66949.6|66929.6|66983.6|66963.6|66987.8|66967.8|66949.1|66929.1|490
1655425800000|2022-06-17 00:30:00|66984|66964|67007.8|66987.8|67035.7|67015.7|66983.8|66958.1|679
1655426100000|2022-06-17 00:35:00|67007.7|66987.7|67034.4|67014.4|67041.3|67024.7|66990.4|66961.2|782
1655426400000|2022-06-17 00:40:00|67036|67016|67015.8|66995.8|67039.3|67019.3|67011.4|66991.4|661
1655426700000|2022-06-17 00:45:00|67015.5|66995.5|67002.9|66982.9|67015.5|66995.5|66982.6|66967.5|744
1655427000000|2022-06-17 00:50:00|67004.3|66984.3|67008.4|66988.4|67033.9|67013.9|66982|66962|870
1655427300000|2022-06-17 00:55:00|67005.9|66985.9|67055.9|67035.9|67058.2|67038.2|67000|66980|766
1655427600000|2022-06-17 01:00:00|67057.2|67037.2|67038.1|67018.1|67057.2|67037.2|67007.3|66987.3|963
1655427900000|2022-06-17 01:05:00|67038.5|67018.5|67053|67033|67058.4|67038.4|67007.1|66991.9|990
1655428200000|2022-06-17 01:10:00|67052.2|67032.2|67064.6|67044.6|67073.4|67054|67046.3|67026.3|963
1655428500000|2022-06-17 01:15:00|67064.4|67044.4|67043|67023|67067.3|67049.4|67028.7|67008.7|915
1655428800000|2022-06-17 01:20:00|67042.5|67022.5|66998.3|66978.3|67042.5|67022.5|66991.7|66972.7|898
1655429100000|2022-06-17 01:25:00|66995.6|66985.6|66963.5|66953.5|67018.4|66998.4|66957.5|66941.4|998
1655429400000|2022-06-17 01:30:00|66964.4|66954.4|66961.3|66941.3|67007.2|66992.6|66957.5|66937.5|1105
1655429700000|2022-06-17 01:35:00|66960.9|66940.9|66968.5|66958.5|66984.2|66969.3|66952.7|66932.7|1012
1655430000000|2022-06-17 01:40:00|66968.4|66958.4|66993.8|66973.8|67001.9|66981.9|66957.8|66937.8|979
1655430300000|2022-06-17 01:45:00|66994.8|66974.8|67039.6|67029.6|67045.2|67030.2|66986.9|66969|1063
1655430600000|2022-06-17 01:50:00|67039.7|67029.7|67039.9|67019.9|67069.6|67057.1|67022.2|67002.2|982
1655430900000|2022-06-17 01:55:00|67040.4|67020.4|67046.9|67026.9|67069.7|67049.7|67024.5|67004.5|1084
1655431200000|2022-06-17 02:00:00|67046.3|67026.3|67028|67008|67055.5|67035.5|67018.2|66998.2|1000
1655431500000|2022-06-17 02:05:00|67027.9|67007.9|67045.8|67035.8|67056.2|67039|67022.7|67002.7|980
1655431800000|2022-06-17 02:10:00|67046|67036|67036.6|67026.6|67058.2|67043.2|67030.5|67020.5|826
1655432100000|2022-06-17 02:15:00|67036.8|67026.8|67040.6|67030.6|67054.1|67044.1|67028.9|67018.6|728
1655432400000|2022-06-17 02:20:00|67040.9|67030.9|67043.5|67033.5|67050.2|67040.2|67035.3|67025.3|735
1655432700000|2022-06-17 02:25:00|67043.4|67033.4|67040.8|67030.8|67054.8|67044.8|67036|67026|708
1655433000000|2022-06-17 02:30:00|67040.5|67030.5|67037.8|67027.8|67058.6|67048.6|67028.9|67018.9|687
1655433300000|2022-06-17 02:35:00|67037.9|67027.9|67048.1|67038.1|67063.1|67049.4|67032.7|67022.7|851
1655433600000|2022-06-17 02:40:00|67049.1|67039.1|67086.6|67066.6|67165.3|67150.4|67039|67029|985
1655433900000|2022-06-17 02:45:00|67086.4|67066.4|67119.2|67099.2|67129.4|67109.4|67079.2|67059.2|1092
1655434200000|2022-06-17 02:50:00|67119.7|67099.7|67098.1|67078.1|67124.2|67104.2|67073.7|67053.7|1010
1655434500000|2022-06-17 02:55:00|67097.4|67077.4|67086.9|67066.9|67109.6|67093.1|67043.4|67023.4|1087
1655434800000|2022-06-17 03:00:00|67087.9|67067.9|67082.8|67062.8|67092.2|67072.2|67067.6|67047.6|1057
1655435100000|2022-06-17 03:05:00|67081.8|67061.8|67092|67082|67101.2|67082.5|67069.6|67051.3|962
1655435400000|2022-06-17 03:10:00|67092.2|67082.2|67060.2|67050.2|67100.1|67086.3|67058.6|67048.6|813
1655435700000|2022-06-17 03:15:00|67060|67050|67067.2|67057.2|67069.6|67059.6|67057.2|67047.2|769
1655436000000|2022-06-17 03:20:00|67067.3|67057.3|67075|67065|67098.4|67079|67065|67055|874
1655436300000|2022-06-17 03:25:00|67074.8|67064.8|67079.9|67069.9|67090.2|67080.2|67072.1|67062.1|798
1655436600000|2022-06-17 03:30:00|67079.2|67069.2|67091.6|67081.6|67096.7|67086.7|67067.6|67057.6|858
1655436900000|2022-06-17 03:35:00|67091.5|67081.5|67078.6|67058.6|67100.7|67084.6|67070|67058|879
1655437200000|2022-06-17 03:40:00|67078.8|67058.8|67072.4|67062.4|67083.6|67073.6|67062|67052|790
1655437500000|2022-06-17 03:45:00|67072.6|67062.6|67096.8|67086.8|67098.8|67088.8|67071.6|67057.3|716
1655437800000|2022-06-17 03:50:00|67096.9|67086.9|67084.2|67074.2|67100.8|67086.9|67076.4|67062.9|845
1655438100000|2022-06-17 03:55:00|67084.1|67074.1|67073|67063|67091.3|67081.3|67069.1|67059.1|771
1655438400000|2022-06-17 04:00:00|67073.4|67063.4|67072.4|67062.4|67076.5|67066.5|67062|67052|652
1655438700000|2022-06-17 04:05:00|67072.6|67062.6|67071.9|67061.9|67074.1|67064.1|67057.3|67047.3|503
1655439000000|2022-06-17 04:10:00|67072.1|67062.1|67055|67045|67072.1|67062.1|67051.4|67041.4|597
1655439300000|2022-06-17 04:15:00|67054.7|67044.7|67041.9|67031.9|67061.3|67051.3|67040.6|67027.1|806
1655439600000|2022-06-17 04:20:00|67041.8|67031.8|67058.8|67048.8|67061.2|67051.2|67040.9|67027.3|603
1655439900000|2022-06-17 04:25:00|67059.3|67049.3|67058.3|67048.3|67063|67053|67047.3|67037.3|561
1655440200000|2022-06-17 04:30:00|67058.5|67048.5|67046|67036|67061.9|67051.9|67044.9|67034.9|547
1655440500000|2022-06-17 04:35:00|67045.9|67035.9|67044.7|67034.7|67054.1|67044.1|67043.8|67033.8|440
1655440800000|2022-06-17 04:40:00|67044.2|67034.2|67055.8|67045.8|67055.8|67045.8|67040.1|67030.1|572
1655441100000|2022-06-17 04:45:00|67055.6|67045.6|67044.2|67034.2|67055.8|67045.8|67040|67030|677
1655441400000|2022-06-17 04:50:00|67043.7|67033.7|67040.8|67030.8|67049.1|67039.1|67040.1|67030.1|717
1655441700000|2022-06-17 04:55:00|67041|67031|67050.7|67040.7|67050.7|67040.7|67038.5|67028.5|583
1655442000000|2022-06-17 05:00:00|67050.6|67040.6|67047.9|67037.9|67053.3|67043.3|67024.4|67014.4|726
1655442300000|2022-06-17 05:05:00|67048|67038|67050.4|67040.4|67053.5|67043.5|67026.6|67016.6|815
1655442600000|2022-06-17 05:10:00|67049.9|67039.9|67048.4|67038.4|67051.3|67041.3|67037.1|67027.1|761
1655442900000|2022-06-17 05:15:00|67048.5|67038.5|67047.4|67037.4|67073.9|67060.4|67047.4|67035.8|850
1655443200000|2022-06-17 05:20:00|67046.4|67036.4|67051.2|67041.2|67053.9|67043.3|67034.8|67024.8|789
1655443500000|2022-06-17 05:25:00|67050.4|67040.4|67057.8|67047.8|67072.2|67062.2|67048.9|67038.9|663
1655443800000|2022-06-17 05:30:00|67058.2|67048.2|67036.6|67026.6|67066.8|67056.8|67035.1|67025.1|773
1655444100000|2022-06-17 05:35:00|67037.1|67027.1|67016.8|67006.8|67038.1|67028.1|67011.3|66999.8|910
1655444400000|2022-06-17 05:40:00|67018.7|67008.7|67013|67003|67018.7|67008.7|66998.5|66988.5|763
1655444700000|2022-06-17 05:45:00|67013.4|67003.4|67008|66998|67027.8|67015|67001|66986|957
1655445000000|2022-06-17 05:50:00|67008.2|66998.2|67023.8|67013.8|67026.4|67016.4|66994.1|66978.4|857
1655445300000|2022-06-17 05:55:00|67024.1|67014.1|67017.5|67007.5|67034|67024|67002.2|66986.5|928
1655445600000|2022-06-17 06:00:00|67017.9|67007.9|67046.8|67036.8|67052.4|67042|67017.5|67007.5|945
1655445900000|2022-06-17 06:05:00|67047|67037|67032.4|67022.4|67052.6|67042.6|67019.2|67009.2|817
1655446200000|2022-06-17 06:10:00|67031.6|67021.6|67040.9|67030.9|67045.9|67035.9|67029.9|67019.9|859
1655446500000|2022-06-17 06:15:00|67040.8|67030.8|67032.6|67022.6|67047.7|67037.7|67032.2|67022.2|708
1655446800000|2022-06-17 06:20:00|67032.8|67022.8|67035.4|67025.4|67048.4|67037.1|67030|67020|842
1655447100000|2022-06-17 06:25:00|67035.6|67025.6|67015.2|67005.2|67038.4|67026.9|67007.6|66993.2|822
1655447400000|2022-06-17 06:30:00|67014.3|67004.3|67023.4|67013.4|67029.4|67018.3|67002.3|66988.8|792
1655447700000|2022-06-17 06:35:00|67022.9|67012.9|67031.9|67021.9|67058.4|67048.3|67017.7|67002.4|741
1655448000000|2022-06-17 06:40:00|67031.7|67021.7|67041.6|67021.6|67047|67030.9|67021.6|67008.5|909
1655448300000|2022-06-17 06:45:00|67041.5|67021.5|67060.7|67050.7|67065.5|67051|67034.8|67019.9|737
1655448600000|2022-06-17 06:50:00|67060.5|67050.5|67039.8|67019.8|67070.6|67058.9|67030.9|67015.5|876
1655448900000|2022-06-17 06:55:00|67039.4|67019.4|67053.5|67033.5|67055|67037|67023.7|67010.3|784
1655449200000|2022-06-17 07:00:00|67048.8|67038.8|67110.8|67090.8|67125.3|67107.1|67045.6|67035.6|998
1655449500000|2022-06-17 07:05:00|67110.9|67090.9|67096.7|67076.7|67121.3|67101.3|67087.7|67067.7|920
1655449800000|2022-06-17 07:10:00|67096.8|67076.8|67069.6|67049.6|67098.6|67080.8|67063.8|67048.7|918
1655450100000|2022-06-17 07:15:00|67069.5|67049.5|67055.6|67035.6|67076.7|67060.8|67034.3|67014.3|899
1655450400000|2022-06-17 07:20:00|67055.7|67035.7|67034.8|67014.8|67080|67060|67023.1|67004.3|859
1655450700000|2022-06-17 07:25:00|67034.9|67014.9|67018.8|66998.8|67060.8|67043.3|67012.2|66996.1|951
1655451000000|2022-06-17 07:30:00|67018.7|66998.7|67022.7|67002.7|67043.8|67026.4|67011.6|66996.1|889
1655451300000|2022-06-17 07:35:00|67022.6|67002.6|67038.5|67018.5|67046.7|67032|67016.2|67000.9|849
1655451600000|2022-06-17 07:40:00|67038.1|67018.1|67039.1|67029.1|67047.5|67037.5|67032.4|67017.4|675
1655451900000|2022-06-17 07:45:00|67044.3|67024.3|67031.3|67021.3|67047.4|67032.7|67013.4|66998.5|654
1655452200000|2022-06-17 07:50:00|67031.1|67021.1|67069.4|67049.4|67071.2|67057.8|67031.1|67017.6|753
1655452500000|2022-06-17 07:55:00|67069.3|67049.3|67056.7|67046.7|67070|67054.9|67039.5|67022.1|817
1655452800000|2022-06-17 08:00:00|67056.5|67046.5|67074.5|67064.5|67093.2|67077.8|67054.5|67038.6|809
1655453100000|2022-06-17 08:05:00|67074.3|67064.3|67068.3|67058.3|67081.2|67067.8|67055.2|67041.3|689
1655453400000|2022-06-17 08:10:00|67067.8|67057.8|67057.2|67047.2|67080.1|67066.5|67051.2|67037.7|769
1655453700000|2022-06-17 08:15:00|67057.3|67047.3|67062.5|67052.5|67073.7|67058.5|67054|67042|688
1655454000000|2022-06-17 08:20:00|67062.6|67052.6|67065.2|67055.2|67079.6|67064.3|67051.7|67037.9|660
1655454300000|2022-06-17 08:25:00|67065.4|67055.4|67078.7|67068.7|67090.8|67076.1|67065.4|67054.7|715
1655454600000|2022-06-17 08:30:00|67078.6|67068.6|67049.4|67039.4|67078.8|67068.7|67049.3|67038|633
1655454900000|2022-06-17 08:35:00|67049.6|67039.6|67029.1|67019.1|67051.2|67039.7|67026.2|67016.2|620
1655455200000|2022-06-17 08:40:00|67029|67019|67037.7|67027.7|67050.3|67040.3|67024|67014|755
1655455500000|2022-06-17 08:45:00|67038|67028|67022|67012|67042.6|67028.4|67009.2|66994.5|724
1655455800000|2022-06-17 08:50:00|67022.9|67012.9|67075.8|67055.8|67078.2|67058.2|67022.9|67008|668
1655456100000|2022-06-17 08:55:00|67075.9|67055.9|67058.1|67038.1|67076.3|67058.2|67048.5|67032.7|610
1655456400000|2022-06-17 09:00:00|67058.3|67038.3|67037.5|67027.5|67058.9|67043.8|67029.8|67015.7|578
1655456700000|2022-06-17 09:05:00|67037.1|67027.1|67042.2|67032.2|67048.8|67038.8|67023.9|67009.2|739
1655457000000|2022-06-17 09:10:00|67041.9|67031.9|67032.1|67022.1|67052.9|67038.7|67023.6|67012|685
1655457300000|2022-06-17 09:15:00|67032.2|67022.2|67052.3|67042.3|67067.1|67048.8|67030.4|67019.1|620
1655457600000|2022-06-17 09:20:00|67052.1|67042.1|67053.4|67043.4|67062.6|67050.2|67043.5|67030.2|741
1655457900000|2022-06-17 09:25:00|67053.5|67043.5|67076.8|67066.8|67080.1|67070.1|67052.2|67036.3|733
1655458200000|2022-06-17 09:30:00|67076.9|67066.9|67061.1|67051.1|67091.8|67074.4|67059.2|67045.6|656
1655458500000|2022-06-17 09:35:00|67061.2|67051.2|67070.4|67060.4|67075.4|67061.2|67052|67037.6|781
1655458800000|2022-06-17 09:40:00|67070.2|67060.2|67105.7|67095.7|67109.5|67095.7|67067.7|67054.1|727
1655459100000|2022-06-17 09:45:00|67105|67095|67123.5|67113.5|67128.2|67114.8|67102.2|67092.1|812
1655459400000|2022-06-17 09:50:00|67123.7|67113.7|67112.7|67092.7|67125|67115|67099.7|67084.5|768
1655459700000|2022-06-17 09:55:00|67113.2|67093.2|67105.9|67095.9|67136|67121|67105.1|67092|623
1655460000000|2022-06-17 10:00:00|67106.8|67096.8|67062.8|67052.8|67111.4|67096.8|67062.4|67049.3|673
1655460300000|2022-06-17 10:05:00|67062.7|67052.7|67077.6|67067.6|67078.4|67068.4|67061.9|67047|267
1655460600000|2022-06-17 10:10:00|67076.8|67066.8|67078.9|67058.9|67082.6|67068.7|67070.5|67055.6|302
1655460900000|2022-06-17 10:15:00|67076.5|67066.5|67066.8|67056.8|67091|67075.8|67065.9|67051.5|323
1655461200000|2022-06-17 10:20:00|67066.6|67056.6|67072.4|67052.4|67073.4|67057.8|67058.9|67044.2|348
1655461500000|2022-06-17 10:25:00|67072.5|67052.5|67078.8|67068.8|67093.5|67073.5|67044|67029|625
1655461800000|2022-06-17 10:30:00|67079|67069|67089.4|67079.4|67093.9|67080.8|67075.3|67062.2|580
1655462100000|2022-06-17 10:35:00|67083.6|67073.6|67069.1|67059.1|67098.3|67083.4|67062.2|67051|675
1655462400000|2022-06-17 10:40:00|67068.8|67058.8|67025.9|67015.9|67078.1|67064.9|67024.7|67010|644
1655462700000|2022-06-17 10:45:00|67031|67011|67067.7|67047.7|67075.8|67051.8|67026.6|67011|694
1655463000000|2022-06-17 10:50:00|67067.6|67047.6|67064.3|67044.3|67078.5|67058.5|67053.8|67038|764
1655463300000|2022-06-17 10:55:00|67064.4|67044.4|67052.5|67042.5|67064.4|67044.4|67043.9|67028.8|610
1655463600000|2022-06-17 11:00:00|67052.4|67042.4|67072.4|67062.4|67085.5|67066.6|67048.9|67033.3|777
1655463900000|2022-06-17 11:05:00|67072.9|67062.9|67067.3|67047.3|67077.8|67063.6|67057.1|67041.6|721
1655464200000|2022-06-17 11:10:00|67067.2|67047.2|67076.4|67066.4|67081.3|67069.2|67064.9|67044.9|709
1655464500000|2022-06-17 11:15:00|67076.5|67066.5|67087.7|67077.7|67093.2|67079.5|67067.1|67053.1|656
1655464800000|2022-06-17 11:20:00|67087.8|67077.8|67076.6|67066.6|67088.5|67078.5|67075.6|67060.4|625
1655465100000|2022-06-17 11:25:00|67076.3|67066.3|67073.8|67063.8|67090.4|67078|67073.1|67062.7|548
1655465400000|2022-06-17 11:30:00|67073.5|67063.5|67074.3|67064.3|67088.2|67074.2|67069.1|67055.3|736
1655465700000|2022-06-17 11:35:00|67073.1|67063.1|67065.8|67055.8|67083.5|67071.6|67059|67049|707
1655466000000|2022-06-17 11:40:00|67065.6|67055.6|67072.7|67062.7|67077.3|67063.2|67050.8|67038.3|670
1655466300000|2022-06-17 11:45:00|67072.5|67062.5|67087.3|67067.3|67089.7|67074.7|67072.3|67058|696
1655466600000|2022-06-17 11:50:00|67087.6|67067.6|67068.5|67058.5|67092.5|67077.3|67062|67048.4|667
1655466900000|2022-06-17 11:55:00|67068.4|67058.4|67078.6|67068.6|67092.1|67072.1|67055.8|67040.7|667
1655467200000|2022-06-17 12:00:00|67078.9|67068.9|67099.7|67079.7|67124.4|67104.4|67075.6|67061.1|898
1655467500000|2022-06-17 12:05:00|67099.5|67079.5|67123.1|67103.1|67135.8|67115.8|67096.3|67079.2|830
1655467800000|2022-06-17 12:10:00|67123.4|67103.4|67121.1|67101.1|67124.3|67108.7|67092.9|67072.9|954
1655468100000|2022-06-17 12:15:00|67120.5|67100.5|67134.6|67124.6|67143.6|67129.5|67110.4|67096.1|833
1655468400000|2022-06-17 12:20:00|67131|67121|67127.3|67107.3|67149.8|67135|67102.6|67086.6|966
1655468700000|2022-06-17 12:25:00|67128|67108|67108.6|67098.6|67130|67114.1|67103.4|67088.7|714
1655469000000|2022-06-17 12:30:00|67109.3|67099.3|67088.7|67078.7|67109.4|67099.4|67084|67069.7|905
1655469300000|2022-06-17 12:35:00|67088.1|67078.1|67082.4|67072.4|67088.1|67078.1|67067.5|67052.5|806
1655469600000|2022-06-17 12:40:00|67083.7|67073.7|67091.7|67081.7|67097.4|67082|67073.2|67057.5|806
1655469900000|2022-06-17 12:45:00|67092.1|67082.1|67099.9|67089.9|67109.7|67091.1|67090.9|67076.1|684
1655470200000|2022-06-17 12:50:00|67103.8|67083.8|67081.9|67061.9|67104.9|67089.7|67063.9|67043.9|862
1655470500000|2022-06-17 12:55:00|67081.8|67061.8|67087.7|67067.7|67100.4|67084.2|67069|67051.4|919
1655470800000|2022-06-17 13:00:00|67087.8|67067.8|67090.5|67080.5|67108.7|67098.7|67078.7|67065|980
1655471100000|2022-06-17 13:05:00|67090.2|67080.2|67118.4|67108.4|67118.6|67108.6|67084.1|67070.1|970
1655471400000|2022-06-17 13:10:00|67118.1|67108.1|67128.8|67108.8|67135|67118.7|67117.5|67100|948
1655471700000|2022-06-17 13:15:00|67127.9|67107.9|67150.6|67140.6|67154|67144|67110.3|67096.5|982
1655472000000|2022-06-17 13:20:00|67150.5|67140.5|67144.1|67134.1|67158|67145.4|67136.8|67117.1|877
1655472300000|2022-06-17 13:25:00|67142.9|67132.9|67151.7|67141.7|67165.2|67146.2|67134.5|67121.8|890
1655472600000|2022-06-17 13:30:00|67152.6|67142.6|67156.6|67136.6|67157.3|67143.9|67114.6|67097.4|1032
1655472900000|2022-06-17 13:35:00|67156.7|67136.7|67157.6|67137.6|67177.9|67164|67143.6|67128.3|1024
1655473200000|2022-06-17 13:40:00|67158|67138|67130.1|67110.1|67158|67142.4|67126|67106|1032
1655473500000|2022-06-17 13:45:00|67130.2|67110.2|67148|67128|67167.7|67151.2|67117.7|67101.1|1072
1655473800000|2022-06-17 13:50:00|67148.2|67128.2|67145.4|67135.4|67148.8|67137.3|67133.8|67116.9|956
1655474100000|2022-06-17 13:55:00|67145.8|67135.8|67136.7|67116.7|67160.6|67143.1|67130.3|67110.3|1021
1655474400000|2022-06-17 14:00:00|67136.8|67116.8|67159.6|67139.6|67177.5|67157.5|67136.8|67116.8|984
1655474700000|2022-06-17 14:05:00|67159.7|67139.7|67180.9|67160.9|67183.2|67167|67156.2|67136.2|1035
1655475000000|2022-06-17 14:10:00|67181.1|67161.1|67203.7|67193.7|67209.8|67195|67171.5|67156.4|978
1655475300000|2022-06-17 14:15:00|67203.5|67193.5|67225.7|67205.7|67234.9|67221.1|67192.6|67172.6|1008
1655475600000|2022-06-17 14:20:00|67224.4|67204.4|67193.5|67173.5|67235.7|67220.7|67188|67168|1064
1655475900000|2022-06-17 14:25:00|67193.7|67173.7|67196.4|67176.4|67203.2|67190.2|67179.9|67159.9|1016
1655476200000|2022-06-17 14:30:00|67196.6|67176.6|67228.5|67208.5|67228.9|67213.9|67183.3|67164.8|976
1655476500000|2022-06-17 14:35:00|67228.3|67208.3|67225.6|67205.6|67240.5|67226.3|67211.5|67198|1038
1655476800000|2022-06-17 14:40:00|67221.5|67211.5|67218.3|67208.3|67232.7|67217.3|67216.9|67202.7|943
1655477100000|2022-06-17 14:45:00|67218.6|67208.6|67235.5|67215.5|67237.6|67223.8|67217.2|67204.3|988
1655477400000|2022-06-17 14:50:00|67235.7|67215.7|67232.9|67222.9|67238.6|67225|67220.4|67206.4|1003
1655477700000|2022-06-17 14:55:00|67232.7|67222.7|67246.5|67236.5|67253.2|67243|67224.5|67210|975
1655478000000|2022-06-17 15:00:00|67246.3|67236.3|67257.9|67237.9|67267.4|67252.6|67241.4|67227.4|1006
1655478300000|2022-06-17 15:05:00|67252.8|67242.8|67220.8|67210.8|67258.6|67244.5|67202|67185.9|1040
1655478600000|2022-06-17 15:10:00|67221|67211|67239|67229|67252.6|67234.5|67221|67205.1|1021
1655478900000|2022-06-17 15:15:00|67239.1|67229.1|67229.8|67209.8|67247.5|67233|67218.6|67198.6|1023
1655479200000|2022-06-17 15:20:00|67229.6|67209.6|67257.5|67237.5|67261|67245|67226.3|67206.3|928
1655479500000|2022-06-17 15:25:00|67257.3|67237.3|67250.5|67240.5|67261.3|67244.2|67238.7|67221.3|950
1655479800000|2022-06-17 15:30:00|67249.6|67239.6|67264.3|67244.3|67264.5|67247.6|67239.5|67224.2|928
1655480100000|2022-06-17 15:35:00|67264.5|67244.5|67204.9|67184.9|67264.5|67248.2|67204.9|67184.9|950
1655480400000|2022-06-17 15:40:00|67205|67185|67205.6|67195.6|67216.9|67197.7|67193.6|67178.7|909
1655480700000|2022-06-17 15:45:00|67205.7|67195.7|67192.5|67182.5|67220.5|67200.5|67189.1|67173.7|920
1655481000000|2022-06-17 15:50:00|67192.6|67182.6|67184.8|67174.8|67218.6|67201.4|67184.6|67171.2|985
1655481300000|2022-06-17 15:55:00|67184.7|67174.7|67185.3|67165.3|67207.6|67191.6|67177.2|67160.3|906
1655481600000|2022-06-17 16:00:00|67185|67165|67180.9|67170.9|67197|67181|67175.1|67161.3|755
1655481900000|2022-06-17 16:05:00|67183|67173|67196.9|67186.9|67205.5|67190.7|67180.7|67165.1|804
1655482200000|2022-06-17 16:10:00|67197|67187|67186.1|67166.1|67203.1|67187.2|67172.3|67158.6|845
1655482500000|2022-06-17 16:15:00|67186.3|67166.3|67207|67187|67208.4|67193.4|67176.7|67162.1|716
1655482800000|2022-06-17 16:20:00|67206.9|67186.9|67204.2|67184.2|67212.4|67196.8|67198.5|67182.8|699
1655483100000|2022-06-17 16:25:00|67204.3|67184.3|67204|67184|67208.7|67189.9|67188.1|67172.6|694
1655483400000|2022-06-17 16:30:00|67203|67183|67208.2|67198.2|67227.8|67209.5|67197.6|67183|747
1655483700000|2022-06-17 16:35:00|67208.3|67198.3|67207.3|67197.3|67225.7|67212.9|67204.3|67192.4|617
1655484000000|2022-06-17 16:40:00|67207.2|67197.2|67183.6|67173.6|67213.9|67199.8|67183|67167|825
1655484300000|2022-06-17 16:45:00|67183.5|67173.5|67173.5|67153.5|67192.9|67178.2|67162.1|67147.8|935
1655484600000|2022-06-17 16:50:00|67172.8|67152.8|67173.7|67153.7|67187.2|67168.6|67158.8|67144|858
1655484900000|2022-06-17 16:55:00|67168.7|67158.7|67161.3|67151.3|67180.5|67164.9|67149.6|67134.8|946
1655485200000|2022-06-17 17:00:00|67161.1|67151.1|67144.9|67124.9|67162.3|67152.3|67138|67122.1|947
1655485500000|2022-06-17 17:05:00|67145.1|67125.1|67101|67081|67146.4|67128.8|67086.2|67066.2|903
1655485800000|2022-06-17 17:10:00|67100.8|67080.8|67109|67089|67111.5|67098.5|67096.3|67080.8|928
1655486100000|2022-06-17 17:15:00|67108.8|67088.8|67122.8|67102.8|67125.3|67110.6|67103.7|67088.8|892
1655486400000|2022-06-17 17:20:00|67122.9|67102.9|67119.6|67109.6|67139.1|67123.9|67114.5|67099.7|839
1655486700000|2022-06-17 17:25:00|67120.3|67110.3|67114|67104|67131.3|67115.9|67102.8|67092.8|842
1655487000000|2022-06-17 17:30:00|67113.8|67103.8|67115.6|67105.6|67133.7|67121.7|67110.7|67097.4|732
1655487300000|2022-06-17 17:35:00|67115.7|67105.7|67115.7|67105.7|67124|67109.8|67103.4|67090.5|768
1655487600000|2022-06-17 17:40:00|67115.8|67105.8|67083.7|67073.7|67122.5|67107.8|67081.6|67071.6|708
1655487900000|2022-06-17 17:45:00|67083.9|67073.9|67091.7|67081.7|67106.5|67096.5|67083.4|67073.4|860
1655488200000|2022-06-17 17:50:00|67093.5|67083.5|67123.4|67103.4|67124.1|67107.2|67084.9|67074.9|745
1655488500000|2022-06-17 17:55:00|67123.5|67103.5|67126.4|67106.4|67134.7|67120.6|67112.1|67097.6|763
1655488800000|2022-06-17 18:00:00|67125.8|67105.8|67104.1|67084.1|67125.8|67110.4|67098.6|67083.7|900
1655489100000|2022-06-17 18:05:00|67104.2|67084.2|67088.5|67068.5|67107.2|67090.3|67083.5|67068.3|644
1655489400000|2022-06-17 18:10:00|67083.1|67073.1|67081.7|67071.7|67099.1|67084.1|67081.1|67067.7|639
1655489700000|2022-06-17 18:15:00|67081.5|67071.5|67104.6|67094.6|67111.5|67096.4|67080.5|67067|612
1655490000000|2022-06-17 18:20:00|67104.8|67094.8|67100.8|67090.8|67113.2|67098.8|67095|67078.4|534
1655490300000|2022-06-17 18:25:00|67100.7|67090.7|67081.8|67061.8|67107.1|67091.2|67052.6|67034.8|917
1655490600000|2022-06-17 18:30:00|67081.5|67061.5|67093.1|67083.1|67102|67086.3|67070.2|67052.3|812
1655490900000|2022-06-17 18:35:00|67091.6|67081.6|67081.7|67071.7|67103.4|67089.6|67081.7|67066.4|615
1655491200000|2022-06-17 18:40:00|67081.6|67071.6|67089.3|67079.3|67094.8|67079.7|67079.8|67064.2|738
1655491500000|2022-06-17 18:45:00|67089.4|67079.4|67122.7|67102.7|67181.5|67139.7|67086.9|67072.2|744
1655491800000|2022-06-17 18:50:00|67122.9|67102.9|67115.4|67095.4|67128.1|67112.6|67110.9|67094.2|610
1655492100000|2022-06-17 18:55:00|67115.5|67095.5|67107.3|67097.3|67123.9|67108.6|67107.3|67090.9|730
1655492400000|2022-06-17 19:00:00|67107.2|67097.2|67112.9|67092.9|67113.8|67097.2|67093.9|67078.9|654
1655492700000|2022-06-17 19:05:00|67112.3|67092.3|67146.6|67126.6|67147.3|67127.3|67109.3|67091.5|513
1655493000000|2022-06-17 19:10:00|67146.5|67126.5|67117.7|67097.7|67146.6|67126.6|67107.7|67092.8|510
1655493300000|2022-06-17 19:15:00|67117.5|67097.5|67103.4|67083.4|67122.8|67103.4|67103.1|67083.1|644
1655493600000|2022-06-17 19:20:00|67103.5|67083.5|67099.3|67079.3|67107.1|67087.4|67092.4|67074|743
1655493900000|2022-06-17 19:25:00|67099.1|67079.1|67115.3|67095.3|67115.8|67101|67096.8|67078.1|429
1655494200000|2022-06-17 19:30:00|67115.1|67095.1|67121.1|67101.1|67125|67105|67104.2|67084.2|625
1655494500000|2022-06-17 19:35:00|67121.2|67101.2|67121.4|67101.4|67125.3|67108|67117.1|67099.7|614
1655494800000|2022-06-17 19:40:00|67120.6|67100.6|67123.8|67103.8|67125.2|67106.5|67116.5|67100.6|563
1655495100000|2022-06-17 19:45:00|67123.9|67103.9|67115.9|67095.9|67124.5|67109|67109.7|67093.4|411
1655495400000|2022-06-17 19:50:00|67117.2|67097.2|67117.6|67097.6|67121|67102.8|67110.6|67094.6|680
1655495700000|2022-06-17 19:55:00|67117.7|67097.7|67101.1|67081.1|67120.3|67102.2|67099.4|67080.3|512
1655496000000|2022-06-17 20:00:00|67101.3|67081.3|67135.4|67115.4|67143|67123|67101.3|67081.3|528
1655496300000|2022-06-17 20:05:00|67135.1|67115.1|67132.5|67112.5|67144.6|67117.7|67130.9|67105.5|213
1655496600000|2022-06-17 20:10:00|67132.4|67112.4|67114.3|67094.3|67132.7|67112.7|67111.9|67091.9|236
1655496900000|2022-06-17 20:15:00|67113.9|67093.9|67121.3|67101.3|67124.2|67104.2|67111.2|67091.2|194
1655497200000|2022-06-17 20:20:00|67120.6|67100.6|67120.2|67100.2|67123.4|67103.4|67118.6|67098.6|136
1655497500000|2022-06-17 20:25:00|67119.7|67099.7|67115.7|67095.7|67122.2|67102.2|67113.8|67093.8|181
1655497800000|2022-06-17 20:30:00|67115.8|67095.8|67107.7|67087.7|67118.9|67098.9|67106.8|67081|234
1655498100000|2022-06-17 20:35:00|67107.5|67087.5|67132.1|67068.4|67132.1|67094.4|67102.1|67068.4|231
1655498400000|2022-06-17 20:40:00|67114.6|67081.5|67116.7|67053.8|67145.5|67090.2|67111.9|67040.5|465
1655498700000|2022-06-17 20:45:00|67112.7|67061.8|67108.1|67088.1|67169.9|67137.6|67092|67034.1|524
1655499000000|2022-06-17 20:50:00|67110.3|67090.3|67093.9|67073.9|67164.5|67090.3|67092.3|67028.2|278
1655499300000|2022-06-17 20:55:00|67093.3|67073.3|67152.3|67041.2|67167.5|67079.4|67093.3|67025|83
1655668800000|2022-06-19 20:00:00|67200.6|67091.5|67202|67111.5|67202.1|67117.5|67195.3|67091.5|11
1655669100000|2022-06-19 20:05:00|67195.3|67114.5|67206|67086.1|67206|67114.5|67195.3|67084.6|12
1655669400000|2022-06-19 20:10:00|67203.8|67113.8|67203.8|67117|67206|67117|67195.3|67086.1|13
1655669700000|2022-06-19 20:15:00|67204.9|67104.5|67203.8|67117|67206|67117|67200.6|67086.1|8
1655670300000|2022-06-19 20:25:00|67205.1|67116.6|67205.3|67116.5|67205.3|67116.6|67205.1|67116.5|2
1655670600000|2022-06-19 20:30:00|67167.4|67145.4|67166.9|67144.9|67167.4|67145.4|67166.6|67144.6|8
1655670900000|2022-06-19 20:35:00|67167|67145|67167.3|67145.3|67167.3|67145.3|67167|67145|2
1655671200000|2022-06-19 20:40:00|67200.6|67091.5|67167.7|67145.7|67200.6|67145.7|67167.3|67091.5|10
1655671500000|2022-06-19 20:45:00|67167.5|67145.5|67195.1|67117.5|67200.6|67146.2|67167.5|67091.5|19
1655671800000|2022-06-19 20:50:00|67168.2|67146.2|67168.2|67146.2|67206.4|67146.2|67168.2|67086.1|22
1655672100000|2022-06-19 20:55:00|67196.4|67119|67277.7|67151.7|67277.7|67151.7|67196.1|67086.1|8
1655672400000|2022-06-19 21:00:00|67232|67106|67244.5|67125.5|67253.8|67146.1|67165.7|67091.5|27
1655672700000|2022-06-19 21:05:00|67244.4|67125.4|67244.5|67125.5|67246.4|67127.4|67239.5|67120.5|25
1655673000000|2022-06-19 21:10:00|67239.5|67120.5|67246.4|67127.4|67246.4|67127.4|67228|67109|54
1655673300000|2022-06-19 21:15:00|67244.6|67125.6|67243.2|67124.2|67248.3|67129.3|67228|67109|131
1655673600000|2022-06-19 21:20:00|67241.6|67122.6|67250.5|67131.5|67252.1|67133.1|67228|67109|73
1655673900000|2022-06-19 21:25:00|67238.4|67119.4|67236.3|67117.3|67251.7|67132.7|67228|67109|72
1655674200000|2022-06-19 21:30:00|67243.5|67124.5|67244|67125|67250.5|67131.5|67228|67109|71
1655674500000|2022-06-19 21:35:00|67247.6|67128.6|67240.6|67121.6|67250.5|67131.5|67228|67109|54
1655674800000|2022-06-19 21:40:00|67242.5|67123.5|67228|67109|67250.2|67131.2|67228|67109|43
1655675100000|2022-06-19 21:45:00|67242.7|67123.7|67248.6|67129.6|67250.7|67131.7|67228|67109|47
1655675400000|2022-06-19 21:50:00|67250|67131|67191.2|67105.8|67271.5|67152.5|67181.1|67094.6|218
1655675700000|2022-06-19 21:55:00|67193.1|67107.9|67186.7|67102.4|67208.4|67117.1|67183|67088.9|143
1655676000000|2022-06-19 22:00:00|67188.4|67108.6|67199.9|67102.4|67218.2|67108.6|67183.2|67082.1|150
1655676300000|2022-06-19 22:05:00|67210.9|67091.9|67209.9|67090.9|67214.4|67107|67182.9|67081.8|138
1655676600000|2022-06-19 22:10:00|67210|67091|67201.1|67099.4|67216.5|67109.5|67182.8|67082.1|148
1655676900000|2022-06-19 22:15:00|67207|67101.6|67192.2|67098|67207|67110.6|67179.8|67092.8|125
1655677200000|2022-06-19 22:20:00|67193.6|67099.6|67188.1|67092.8|67212.7|67111.2|67182.7|67092.3|147
1655677500000|2022-06-19 22:25:00|67184.4|67093.4|67187.7|67094.2|67205.6|67113.3|67182.9|67093.2|126
1655677800000|2022-06-19 22:30:00|67187.8|67094.3|67188.1|67094.6|67201.4|67116.6|67183.7|67093.3|116
1655678100000|2022-06-19 22:35:00|67187.7|67094.3|67183.7|67096.7|67201.8|67117.7|67182.4|67093.4|115
1655678400000|2022-06-19 22:40:00|67185.2|67095.4|67184.5|67095.8|67187.1|67112|67168.3|67092.5|100
1655678700000|2022-06-19 22:45:00|67170|67093.2|67185.4|67094.1|67186.1|67098.5|67165.3|67092.2|95
1655679000000|2022-06-19 22:50:00|67185.3|67093.9|67176.1|67097.1|67186|67098|67166.1|67090.4|106
1655679300000|2022-06-19 22:55:00|67177.6|67096.7|67170.7|67096.6|67185.8|67098.6|67162.5|67081.2|110
1655679600000|2022-06-19 23:00:00|67187.7|67096.4|67157.8|67099.5|67187.7|67106.9|67153.8|67088.2|206
1655679900000|2022-06-19 23:05:00|67157.3|67096.8|67164.9|67094.8|67165.4|67107.8|67149.7|67088.9|133
1655680200000|2022-06-19 23:10:00|67164|67093.1|67166.8|67091|67174.7|67097.2|67152.1|67077.1|139
1655680500000|2022-06-19 23:15:00|67156.8|67086.7|67163.9|67092.4|67171.2|67097.4|67151.4|67079.1|148
1655680800000|2022-06-19 23:20:00|67163|67089.4|67172.3|67100|67181.1|67100|67158.6|67073.9|160
1655681100000|2022-06-19 23:25:00|67160.4|67092.9|67161.3|67089.7|67176.5|67100.7|67155.2|67084.4|142
1655681400000|2022-06-19 23:30:00|67160.5|67084.8|67138.5|67089.8|67174.8|67099.2|67133.5|67072.6|252
1655681700000|2022-06-19 23:35:00|67138.4|67091.6|67122.9|67089.1|67144.3|67100.7|67122.8|67075.5|207
1655682000000|2022-06-19 23:40:00|67122.7|67087|67108.1|67047.7|67128.1|67097.9|67105.6|67012.3|316
1655682300000|2022-06-19 23:45:00|67109.8|67053.9|67122.9|67061.9|67136.4|67072.7|67105.5|67028|189
1655682600000|2022-06-19 23:50:00|67121.6|67062.8|67124.1|67065.8|67133.5|67071.1|67113.3|67015.4|305
1655682900000|2022-06-19 23:55:00|67124|67044.6|67116|67027.5|67125.3|67044.6|67089.8|67004.7|265
1655683200000|2022-06-20 00:00:00|67115.4|67029.2|67113.8|67060.2|67126.3|67082.1|67100|67020.1|476
1655683500000|2022-06-20 00:05:00|67116.1|67059|67095.4|67043.8|67129|67074.3|67091.1|67038.7|337
1655683800000|2022-06-20 00:10:00|67094.3|67044.2|67082.3|67062.3|67096.6|67062.5|67079.7|67037.6|582
1655684100000|2022-06-20 00:15:00|67081.6|67061.6|67086.5|67066.5|67092.3|67072.3|67075.3|67053.4|513
1655684400000|2022-06-20 00:20:00|67086.9|67066.9|67101|67081|67108.8|67088.8|67081.4|67061.4|732
1655684700000|2022-06-20 00:25:00|67101.2|67081.2|67098.9|67078.9|67101.4|67082|67076.8|67056.8|505
1655685000000|2022-06-20 00:30:00|67100.4|67080.4|67093.3|67073.3|67103.5|67091|67078.6|67063.7|731
1655685300000|2022-06-20 00:35:00|67093.2|67073.2|67098|67078|67104.1|67084.7|67082.1|67062.1|632
1655685600000|2022-06-20 00:40:00|67097.8|67077.8|67105.1|67085.1|67113.1|67093.1|67093.1|67073.1|587
1655685900000|2022-06-20 00:45:00|67105.4|67085.4|67121.2|67101.2|67158.6|67138.7|67103.1|67083.1|733
1655686200000|2022-06-20 00:50:00|67121.8|67101.8|67077.7|67057.7|67121.8|67101.8|67067.5|67049.6|840
1655686500000|2022-06-20 00:55:00|67078.6|67058.6|67104.7|67084.7|67105.3|67085.3|67072.5|67052.5|817
1655686800000|2022-06-20 01:00:00|67105|67085|67100.3|67080.3|67105.4|67092.9|67084.4|67065.4|945
1655687100000|2022-06-20 01:05:00|67100.9|67080.9|67095.1|67075.1|67106.2|67093.6|67089.2|67071.3|783
1655687400000|2022-06-20 01:10:00|67095|67075|67086.3|67066.3|67105.4|67089.8|67080.7|67060.7|977
1655687700000|2022-06-20 01:15:00|67085.8|67065.8|67098.5|67078.5|67110.2|67094.1|67085.1|67065.1|804
1655688000000|2022-06-20 01:20:00|67098.4|67078.4|67112.8|67102.8|67127|67111.3|67087.4|67072.6|884
1655688300000|2022-06-20 01:25:00|67113|67103|67135.3|67115.3|67138.4|67118.4|67092|67076.7|989
1655688600000|2022-06-20 01:30:00|67136.7|67116.7|67140.7|67130.7|67179.2|67159.2|67136.7|67116.7|1092
1655688900000|2022-06-20 01:35:00|67145.7|67125.7|67155.1|67135.1|67166.9|67146.9|67121.7|67103.3|1028
1655689200000|2022-06-20 01:40:00|67154.8|67134.8|67118.7|67108.7|67158.4|67143.7|67105|67094.2|1061
1655689500000|2022-06-20 01:45:00|67118.4|67108.4|67101.5|67081.5|67125.2|67110.4|67089.1|67075.4|1038
1655689800000|2022-06-20 01:50:00|67098.3|67088.3|67107.5|67097.5|67119.8|67104.4|67095.9|67083.2|1044
1655690100000|2022-06-20 01:55:00|67108.5|67098.5|67125.7|67105.7|67127.1|67111.3|67098.1|67084.3|1028
1655690400000|2022-06-20 02:00:00|67125.4|67105.4|67116.8|67106.8|67133.2|67117.2|67103.6|67093.6|1014
1655690700000|2022-06-20 02:05:00|67116.9|67106.9|67124.6|67114.6|67136.6|67125.9|67115.2|67103.4|981
1655691000000|2022-06-20 02:10:00|67124.7|67114.7|67117.6|67107.6|67140.1|67127.6|67116.6|67105.8|947
1655691300000|2022-06-20 02:15:00|67118|67108|67122.7|67112.7|67123.8|67113.8|67115.9|67105.9|870
1655691600000|2022-06-20 02:20:00|67122.6|67112.6|67114.8|67104.8|67125.8|67115.8|67114|67104|820
1655691900000|2022-06-20 02:25:00|67114.9|67104.9|67100.6|67090.6|67117.7|67107.7|67099.9|67089.9|825
1655692200000|2022-06-20 02:30:00|67100.2|67090.2|67071.2|67061.2|67100.9|67090.9|67061|67046.3|1009
1655692500000|2022-06-20 02:35:00|67070.7|67060.7|66892.5|66872.5|67079.2|67069.2|66892.5|66872.5|1048
1655692800000|2022-06-20 02:40:00|66892.4|66872.4|66840.4|66820.4|66965.6|66945.6|66826.6|66808.3|1165
1655693100000|2022-06-20 02:45:00|66839.8|66819.8|66856|66836|66864.2|66846.2|66829.9|66811|1109
1655693400000|2022-06-20 02:50:00|66854.6|66834.6|66823.1|66803.1|66855|66835|66793.8|66773.8|1114
1655693700000|2022-06-20 02:55:00|66822.4|66802.4|66825.5|66805.5|66852.4|66832.4|66790.3|66774.8|1100
1655694000000|2022-06-20 03:00:00|66825.1|66805.1|66810.9|66790.9|66844.4|66826.2|66795.4|66779.3|1019
1655694300000|2022-06-20 03:05:00|66808.7|66788.7|66819|66799|66825.7|66811.1|66793.5|66779.3|974
1655694600000|2022-06-20 03:10:00|66813.1|66803.1|66807.8|66787.8|66827.9|66814.6|66799.6|66785|957
1655694900000|2022-06-20 03:15:00|66807.7|66787.7|66816|66806|66843.7|66827.5|66807.3|66787.3|1010
1655695200000|2022-06-20 03:20:00|66816.2|66806.2|66850.8|66830.8|66856.8|66839.6|66809.8|66797|1039
1655695500000|2022-06-20 03:25:00|66850.7|66830.7|66828|66818|66857.9|66844.5|66820.9|66806.9|917
1655695800000|2022-06-20 03:30:00|66828.7|66818.7|66783.7|66763.7|66834.2|66823|66782.8|66762.8|826
1655696100000|2022-06-20 03:35:00|66782.9|66762.9|66752.7|66732.7|66792.6|66772.6|66733.5|66713.5|1040
1655696400000|2022-06-20 03:40:00|66752.5|66732.5|66777.8|66767.8|66790.4|66776|66748.9|66728.9|952
1655696700000|2022-06-20 03:45:00|66778|66768|66770.4|66750.4|66788.9|66770|66751.9|66731.9|990
1655697000000|2022-06-20 03:50:00|66770.2|66750.2|66760.6|66740.6|66773.7|66757.8|66749.4|66729.4|922
1655697300000|2022-06-20 03:55:00|66760.7|66740.7|66745.8|66735.8|66760.7|66745.3|66734.9|66720|923
1655697600000|2022-06-20 04:00:00|66746.4|66736.4|66774.9|66754.9|66788|66768.7|66744.8|66729.3|944
1655697900000|2022-06-20 04:05:00|66775.2|66755.2|66760.4|66740.4|66775.2|66755.8|66731.9|66711.9|898
1655698200000|2022-06-20 04:10:00|66760.7|66740.7|66762.9|66742.9|66763.4|66747.8|66744.9|66728|812
1655698500000|2022-06-20 04:15:00|66762|66742|66749.5|66729.5|66768.5|66748.5|66730.3|66710.3|926
1655698800000|2022-06-20 04:20:00|66749.4|66729.4|66735.1|66715.1|66749.7|66729.7|66707.5|66687.5|935
1655699100000|2022-06-20 04:25:00|66735.2|66715.2|66720.3|66700.3|66738.3|66723.2|66696.8|66676.8|911
1655699400000|2022-06-20 04:30:00|66720.9|66700.9|66733|66713|66734.1|66719.3|66714.9|66697.4|879
1655699700000|2022-06-20 04:35:00|66727.5|66717.5|66725.4|66705.4|66730.8|66717.5|66710.7|66696.1|667
1655700000000|2022-06-20 04:40:00|66725.7|66705.7|66721.5|66701.5|66730.7|66717.2|66716.3|66700.1|667
1655700300000|2022-06-20 04:45:00|66718.9|66708.9|66728.7|66718.7|66734.3|66719.6|66702.7|66688|812
1655700600000|2022-06-20 04:50:00|66729.2|66719.2|66728.8|66718.8|66737.9|66723.8|66715.6|66705.6|745
1655700900000|2022-06-20 04:55:00|66729.2|66719.2|66757.3|66747.3|66762.3|66748.2|66726.9|66716.9|723
1655701200000|2022-06-20 05:00:00|66757.4|66747.4|66759.5|66749.5|66769.9|66758.6|66749.8|66737.7|843
1655701500000|2022-06-20 05:05:00|66759.9|66749.9|66749.7|66739.7|66763.5|66753.1|66731|66716.1|876
1655701800000|2022-06-20 05:10:00|66754.1|66744.1|66757.2|66747.2|66774.1|66760.7|66746.9|66726.9|881
1655702100000|2022-06-20 05:15:00|66759.4|66749.4|66766.2|66756.2|66772.8|66761.5|66755.6|66740.6|865
1655702400000|2022-06-20 05:20:00|66765.9|66755.9|66780|66770|66782.9|66772.9|66758.1|66740.6|733
1655702700000|2022-06-20 05:25:00|66779.8|66769.8|66817.6|66807.6|66823.4|66808.4|66773.1|66763.1|852
1655703000000|2022-06-20 05:30:00|66818.4|66808.4|66795.8|66785.8|66820.6|66810.6|66791.3|66780.2|852
1655703300000|2022-06-20 05:35:00|66795.5|66785.5|66803.6|66793.6|66818|66803.3|66791.1|66777.4|787
1655703600000|2022-06-20 05:40:00|66803.5|66793.5|66787.5|66777.5|66808.9|66794.3|66787.1|66773.1|805
1655703900000|2022-06-20 05:45:00|66787.6|66777.6|66801.3|66781.3|66805.5|66791.7|66776.4|66762|800
1655704200000|2022-06-20 05:50:00|66801.1|66781.1|66769.3|66759.3|66801.8|66786.5|66766.8|66752.6|795
1655704500000|2022-06-20 05:55:00|66769.2|66759.2|66821|66801|66823|66808.1|66763.3|66753.3|880
1655704800000|2022-06-20 06:00:00|66816.7|66806.7|66822.4|66812.4|66837.4|66824|66814.7|66795.9|969
1655705100000|2022-06-20 06:05:00|66822.6|66812.6|66799.6|66789.6|66823.3|66813.3|66786.9|66772.5|911
1655705400000|2022-06-20 06:10:00|66802.2|66792.2|66804.2|66794.2|66823.4|66813.4|66798.9|66783.5|832
1655705700000|2022-06-20 06:15:00|66804|66794|66786.2|66776.2|66805|66795|66773.1|66753.2|874
1655706000000|2022-06-20 06:20:00|66786.4|66776.4|66807.5|66797.5|66813|66802.2|66782.4|66767.4|787
1655706300000|2022-06-20 06:25:00|66807.4|66797.4|66811.2|66801.2|66816.1|66802.3|66797.4|66784.6|652
1655706600000|2022-06-20 06:30:00|66810.9|66800.9|66817|66807|66839.5|66824.9|66805.2|66792.8|813
1655706900000|2022-06-20 06:35:00|66817.2|66807.2|66792.2|66782.2|66828|66815.8|66791|66776.5|842
1655707200000|2022-06-20 06:40:00|66792.1|66782.1|66780.6|66770.6|66806.4|66791.2|66779.6|66764.6|836
1655707500000|2022-06-20 06:45:00|66780.5|66770.5|66807.6|66797.6|66811.4|66799.5|66776.1|66766.1|764
1655707800000|2022-06-20 06:50:00|66807.3|66797.3|66798.2|66788.2|66812.9|66798.3|66787.2|66777.2|752
1655708100000|2022-06-20 06:55:00|66796.9|66786.9|66824.4|66814.4|66829.6|66815.3|66790.2|66775.5|867
1655708400000|2022-06-20 07:00:00|66824.6|66814.6|66827.5|66817.5|66828|66818|66796.9|66783.7|881
1655708700000|2022-06-20 07:05:00|66827.6|66817.6|66843.8|66833.8|66852.1|66842.1|66827.4|66816.2|835
1655709000000|2022-06-20 07:10:00|66843.9|66833.9|66832.4|66822.4|66847.6|66837.6|66829.8|66818.6|831
1655709300000|2022-06-20 07:15:00|66832.2|66822.2|66858.6|66848.6|66873.7|66858.3|66831.8|66821.8|883
1655709600000|2022-06-20 07:20:00|66863.4|66843.4|66845.5|66835.5|66869.2|66857.8|66844.2|66830.7|804
1655709900000|2022-06-20 07:25:00|66845.6|66835.6|66838|66828|66851|66841|66831|66821|646
1655710200000|2022-06-20 07:30:00|66837.9|66827.9|66812.6|66802.6|66843.4|66833.4|66809.5|66795.9|765
1655710500000|2022-06-20 07:35:00|66811.5|66801.5|66788|66778|66822.3|66806|66776.5|66761.6|804
1655710800000|2022-06-20 07:40:00|66788.2|66778.2|66812.7|66802.7|66816.9|66805.1|66788|66772.9|860
1655711100000|2022-06-20 07:45:00|66812.5|66802.5|66807.8|66787.8|66827.4|66809.1|66794.4|66784.3|843
1655711400000|2022-06-20 07:50:00|66807.9|66787.9|66823.6|66813.6|66829.2|66819.2|66802.6|66787.9|859
1655711700000|2022-06-20 07:55:00|66823.7|66813.7|66833.9|66823.9|66846|66830.5|66814.4|66804.4|796
1655712000000|2022-06-20 08:00:00|66833.8|66823.8|66839.3|66829.3|66849.4|66839.4|66831.8|66821.8|723
1655712300000|2022-06-20 08:05:00|66839.4|66829.4|66841.1|66831.1|66854.2|66844.2|66834.3|66821|747
1655712600000|2022-06-20 08:10:00|66841|66831|66854.8|66844.8|66862.9|66852.9|66839.6|66829.6|667
1655712900000|2022-06-20 08:15:00|66854|66844|66856.2|66846.2|66861.8|66850.6|66850.6|66840.6|639
1655713200000|2022-06-20 08:20:00|66856|66846|66861.6|66851.6|66862.2|66852.2|66849.9|66834.8|650
1655713500000|2022-06-20 08:25:00|66861.7|66851.7|66861.6|66851.6|66871.9|66861.9|66855.7|66845.7|650
1655713800000|2022-06-20 08:30:00|66861.8|66851.8|66880.5|66870.5|66891.6|66875.7|66848.8|66836.4|695
1655714100000|2022-06-20 08:35:00|66880.9|66870.9|66897.6|66887.6|66897.6|66887.6|66877.9|66867.9|666
1655714400000|2022-06-20 08:40:00|66896.9|66886.9|66904|66894|66907.8|66895.6|66885.4|66871.8|664
1655714700000|2022-06-20 08:45:00|66904.1|66894.1|66904.1|66894.1|66907.3|66897.3|66893.2|66883.2|620
1655715000000|2022-06-20 08:50:00|66903.8|66893.8|66897.3|66887.3|66917.9|66907.9|66894.3|66880.8|718
1655715300000|2022-06-20 08:55:00|66897.5|66887.5|66894.2|66874.2|66907.2|66897.2|66881.4|66871.4|664
1655715600000|2022-06-20 09:00:00|66889.3|66879.3|66882.9|66872.9|66892.6|66879.3|66870.3|66856.5|713
1655715900000|2022-06-20 09:05:00|66883|66873|66880.6|66870.6|66897.1|66883.7|66870.8|66858.3|742
1655716200000|2022-06-20 09:10:00|66880.5|66870.5|66872|66862|66886|66871.6|66868.9|66857.3|727
1655716500000|2022-06-20 09:15:00|66872.1|66862.1|66873.6|66863.6|66883.8|66873.8|66870.8|66860.8|559
1655716800000|2022-06-20 09:20:00|66873.5|66863.5|66855.8|66845.8|66876.2|66865.3|66855.3|66845.3|571
1655717100000|2022-06-20 09:25:00|66855.9|66845.9|66865.7|66855.7|66869.1|66859.1|66843.1|66833.1|660
1655717400000|2022-06-20 09:30:00|66865.6|66855.6|66871.7|66861.7|66879.6|66869.6|66860.9|66849.5|694
1655717700000|2022-06-20 09:35:00|66871.6|66861.6|66870.3|66860.3|66877.2|66867.2|66862.1|66852.1|596
1655718000000|2022-06-20 09:40:00|66870.2|66860.2|66860.1|66850.1|66870.5|66860.5|66853.5|66843.5|538
1655718300000|2022-06-20 09:45:00|66859.2|66849.2|66873.4|66863.4|66876.4|66863.6|66857.1|66843.8|626
1655718600000|2022-06-20 09:50:00|66873.2|66863.2|66877.9|66867.9|66887.4|66876.5|66872.1|66857.8|634
1655718900000|2022-06-20 09:55:00|66878.1|66868.1|66872.2|66862.2|66879.4|66868.1|66871.4|66856.7|266
1655719200000|2022-06-20 10:00:00|66872.1|66862.1|66882.2|66862.2|66882.8|66869.1|66868.8|66853.9|296
1655719500000|2022-06-20 10:05:00|66882.3|66862.3|66874.9|66864.9|66883.1|66867.1|66870.4|66857|278
1655719800000|2022-06-20 10:10:00|66875.1|66865.1|66872.1|66862.1|66880.1|66865.2|66870.3|66860.1|233
1655720100000|2022-06-20 10:15:00|66872.2|66862.2|66861.5|66851.5|66873.8|66863.8|66860.1|66846.2|251
1655720400000|2022-06-20 10:20:00|66861.6|66851.6|66859.3|66849.3|66867.4|66857.4|66856.9|66846.9|441
1655720700000|2022-06-20 10:25:00|66859.2|66849.2|66887.6|66877.6|66892|66878.2|66855.5|66845.5|478
1655721000000|2022-06-20 10:30:00|66887.5|66877.5|66899.9|66889.9|66908.8|66894.8|66879.6|66869.6|678
1655721300000|2022-06-20 10:35:00|66899.8|66889.8|66880.6|66870.6|66904.1|66894.1|66880.4|66868.9|611
1655721600000|2022-06-20 10:40:00|66880.5|66870.5|66869.9|66859.9|66885.6|66870.5|66864.6|66850|635
1655721900000|2022-06-20 10:45:00|66869.8|66859.8|66868.1|66858.1|66877|66863.9|66858.7|66848.7|659
1655722200000|2022-06-20 10:50:00|66867.6|66857.6|66861.4|66851.4|66871.7|66861.7|66860.7|66850.7|557
1655722500000|2022-06-20 10:55:00|66861.9|66851.9|66870.3|66860.3|66871.2|66861.2|66860|66845.8|549
1655722800000|2022-06-20 11:00:00|66870|66860|66864.6|66854.6|66873.3|66860.3|66860.6|66846.5|648
1655723100000|2022-06-20 11:05:00|66864.8|66854.8|66857.1|66847.1|66872.5|66857.3|66853.4|66841.3|649
1655723400000|2022-06-20 11:10:00|66857.5|66847.5|66883.2|66873.2|66892.2|66874.8|66855|66842.8|796
1655723700000|2022-06-20 11:15:00|66882.8|66872.8|66880.8|66870.8|66890.5|66875.9|66874.6|66864.6|575
1655724000000|2022-06-20 11:20:00|66880.9|66870.9|66884.7|66874.7|66888.3|66878.3|66877.7|66867.7|491
1655724300000|2022-06-20 11:25:00|66884.8|66874.8|66883.2|66873.2|66887.1|66877.1|66877.7|66867.7|622
1655724600000|2022-06-20 11:30:00|66882.6|66872.6|66871|66861|66884.5|66874.5|66868.4|66854.8|745
1655724900000|2022-06-20 11:35:00|66871.6|66861.6|66873.2|66863.2|66877.7|66863.7|66867.8|66853.9|508
1655725200000|2022-06-20 11:40:00|66873.1|66863.1|66850|66830|66873.6|66863.6|66844.5|66829.7|563
1655725500000|2022-06-20 11:45:00|66849.7|66829.7|66849.7|66839.7|66856.7|66845|66843.1|66829.7|540
1655725800000|2022-06-20 11:50:00|66849.6|66839.6|66859.2|66849.2|66861.3|66850.4|66848.5|66835.9|499
1655726100000|2022-06-20 11:55:00|66859.1|66849.1|66872.8|66852.8|66875.6|66861.4|66850.8|66839.2|682
1655726400000|2022-06-20 12:00:00|66872.9|66852.9|66880.4|66870.4|66885.5|66875.5|66862.9|66850.8|673
1655726700000|2022-06-20 12:05:00|66880.2|66870.2|66882.6|66872.6|66891.2|66876.9|66878.5|66868.5|670
1655727000000|2022-06-20 12:10:00|66882.8|66872.8|66904.7|66894.7|66908.3|66895.5|66881.1|66871.1|681
1655727300000|2022-06-20 12:15:00|66905|66895|66911.9|66901.9|66915.4|66905.4|66902|66891.9|635
1655727600000|2022-06-20 12:20:00|66912.1|66902.1|66911.9|66901.9|66915|66903.9|66905.8|66894.4|665
1655727900000|2022-06-20 12:25:00|66911.6|66901.6|66889.6|66879.6|66914.3|66904.3|66884.7|66872|647
1655728200000|2022-06-20 12:30:00|66889.5|66879.5|66875|66865|66897.2|66882.2|66868.9|66853.4|709
1655728500000|2022-06-20 12:35:00|66875.3|66865.3|66858.1|66848.1|66881.6|66866.5|66853.8|66838.8|633
1655728800000|2022-06-20 12:40:00|66857.9|66847.9|66852.7|66842.7|66868.9|66855|66850.4|66835.2|579
1655729100000|2022-06-20 12:45:00|66852.5|66842.5|66823.5|66813.5|66858.8|66844.3|66822.4|66807.5|732
1655729400000|2022-06-20 12:50:00|66823.4|66813.4|66831.8|66811.8|66833|66818.1|66812.5|66797.8|623
1655729700000|2022-06-20 12:55:00|66832|66812|66851.9|66841.9|66853.1|66843.1|66824.2|66810|677
1655730000000|2022-06-20 13:00:00|66852|66842|66873.6|66863.6|66885|66869|66852|66842|913
1655730300000|2022-06-20 13:05:00|66873.4|66863.4|66852.7|66842.7|66874.1|66864.1|66839.4|66825.7|823
1655730600000|2022-06-20 13:10:00|66853|66843|66872.1|66862.1|66888.3|66874.1|66851.4|66841.4|819
1655730900000|2022-06-20 13:15:00|66877.6|66857.6|66859.2|66849.2|66877.6|66862.2|66853.3|66839.3|823
1655731200000|2022-06-20 13:20:00|66859.6|66849.6|66860.4|66850.4|66868.9|66858.9|66851.7|66840.1|725
1655731500000|2022-06-20 13:25:00|66860.7|66850.7|66852.9|66842.9|66868.3|66858.3|66850.6|66838.3|632
1655731800000|2022-06-20 13:30:00|66851.7|66841.7|66853.8|66843.8|66866.6|66853|66841.6|66830.6|806
1655732100000|2022-06-20 13:35:00|66853.7|66843.7|66858|66848|66860.2|66850.2|66841.9|66831.9|863
1655732400000|2022-06-20 13:40:00|66858.1|66848.1|66865.1|66855.1|66871|66860.2|66854.8|66844.8|745
1655732700000|2022-06-20 13:45:00|66865.3|66855.3|66877.8|66867.8|66883.2|66869.6|66858.1|66844.5|772
1655733000000|2022-06-20 13:50:00|66882|66862|66886.7|66876.7|66893.8|66880|66876.9|66862|759
1655733300000|2022-06-20 13:55:00|66886.6|66876.6|66893|66873|66898.9|66887.6|66880.8|66867.1|836
1655733600000|2022-06-20 14:00:00|66893.1|66873.1|66894.7|66874.7|66899.1|66885.9|66881.8|66868.2|885
1655733900000|2022-06-20 14:05:00|66895.1|66875.1|66876.8|66866.8|66896.8|66882.2|66872.2|66857.6|666
1655734200000|2022-06-20 14:10:00|66876.7|66866.7|66861.2|66851.2|66882.7|66868.2|66859.6|66845.7|621
1655734500000|2022-06-20 14:15:00|66861.3|66851.3|66844.6|66834.6|66864.8|66851.7|66841.7|66829.3|722
1655734800000|2022-06-20 14:20:00|66844.7|66834.7|66849.6|66839.6|66855.8|66842.2|66844.1|66830.4|736
1655735100000|2022-06-20 14:25:00|66849.7|66839.7|66861.5|66841.5|66861.5|66848|66836.9|66826.9|674
1655735400000|2022-06-20 14:30:00|66861.9|66841.9|66868.8|66848.8|66873.8|66858.3|66855.5|66841.3|739
1655735700000|2022-06-20 14:35:00|66869|66849|66867.1|66857.1|66877.1|66862.9|66863.4|66848.3|714
1655736000000|2022-06-20 14:40:00|66866.5|66856.5|66878.3|66868.3|66885.4|66870.3|66865.3|66855.3|778
1655736300000|2022-06-20 14:45:00|66878.5|66868.5|66897.4|66887.4|66904.5|66891.9|66869.9|66857.7|818
1655736600000|2022-06-20 14:50:00|66897.5|66887.5|66873.5|66863.5|66904.7|66890.6|66873.1|66859.3|877
1655736900000|2022-06-20 14:55:00|66873.8|66863.8|66872.7|66862.7|66893.4|66879|66863.9|66850|842
1655737200000|2022-06-20 15:00:00|66873.1|66863.1|66877.4|66857.4|66879|66869|66854.6|66839.6|843
1655737500000|2022-06-20 15:05:00|66877.5|66857.5|66891.9|66871.9|66898.5|66884.8|66868.2|66852.9|836
1655737800000|2022-06-20 15:10:00|66886.9|66876.9|66895.6|66875.6|66904.4|66889.7|66879.6|66864.4|746
1655738100000|2022-06-20 15:15:00|66895.7|66875.7|66910|66890|66912.2|66897.5|66881.7|66866.5|708
1655738400000|2022-06-20 15:20:00|66910.1|66890.1|66895.8|66875.8|66910.1|66891.5|66886.3|66869.5|637
1655738700000|2022-06-20 15:25:00|66895.9|66875.9|66904.6|66884.6|66908.5|66892.8|66890|66875.7|617
1655739000000|2022-06-20 15:30:00|66904.5|66884.5|66898.7|66878.7|66905.9|66891.3|66892.4|66876.1|598
1655739300000|2022-06-20 15:35:00|66898.2|66878.2|66889.3|66869.3|66899.6|66882.1|66888.6|66868.6|561
1655739600000|2022-06-20 15:40:00|66883.9|66873.9|66875.9|66855.9|66890.1|66875.2|66871.6|66855.9|617
1655739900000|2022-06-20 15:45:00|66875.7|66855.7|66861.5|66851.5|66875.7|66859.1|66856.7|66841.3|519
1655740200000|2022-06-20 15:50:00|66861.3|66851.3|66861.3|66841.3|66869|66854.3|66852.4|66837|454
1655740500000|2022-06-20 15:55:00|66861.6|66841.6|66868.3|66848.3|66872|66855.6|66852.5|66836.5|604
1655740800000|2022-06-20 16:00:00|66868.6|66848.6|66868.2|66858.2|66876.3|66860.3|66863.8|66848.5|445
1655741100000|2022-06-20 16:05:00|66868.3|66858.3|66871.3|66851.3|66877.7|66858.8|66859.2|66841.9|370
1655741400000|2022-06-20 16:10:00|66870.9|66850.9|66882.2|66862.2|66886.2|66866.2|66865.2|66849.6|417
1655741700000|2022-06-20 16:15:00|66882.1|66862.1|66887|66867|66887.3|66872.6|66881.5|66861.5|416
1655742000000|2022-06-20 16:20:00|66886.9|66866.9|66889.9|66869.9|66896.5|66876.5|66880.6|66865.1|414
1655742300000|2022-06-20 16:25:00|66889.7|66869.7|66897.8|66877.8|66906.1|66887.3|66885.6|66868.5|557
1655742600000|2022-06-20 16:30:00|66897.6|66877.6|66893.2|66873.2|66901.8|66885.7|66892.1|66872.9|499
1655742900000|2022-06-20 16:35:00|66893.1|66873.1|66888.9|66868.9|66897.2|66881.3|66887.6|66867.6|394
1655743200000|2022-06-20 16:40:00|66889.3|66869.3|66887.2|66867.2|66891.7|66875.1|66884.8|66866.8|426
1655743500000|2022-06-20 16:45:00|66887.1|66867.1|66885|66865|66891.2|66872|66876.3|66856.3|463
1655743800000|2022-06-20 16:50:00|66884.8|66864.8|66882.5|66862.5|66885.8|66865.8|66874.8|66858.1|422
1655744100000|2022-06-20 16:55:00|66882.6|66862.6|66886.6|66866.6|66888.5|66873.4|66877.5|66859|507
1655744400000|2022-06-20 17:00:00|66886.5|66866.5|66889.9|66869.9|66892.8|66874.7|66884.7|66865.9|261
1655744700000|2022-06-20 17:05:00|66890.1|66870.1|66891.8|66871.8|66892.6|66873.9|66883.6|66868.3|185
1655745000000|2022-06-20 17:10:00|66891.6|66871.6|66892.9|66872.9|66898.8|66878.8|66891.3|66871.3|271
1655745300000|2022-06-20 17:15:00|66893.1|66873.1|66898.7|66878.7|66899.3|66879.3|66889.5|66869.5|231
1655745600000|2022-06-20 17:20:00|66898.6|66878.6|66896.1|66876.1|66900.5|66882.4|66888.2|66868.2|335
1655745900000|2022-06-20 17:25:00|66895.8|66875.8|66899.6|66879.6|66900.4|66880.4|66894.7|66874.7|232
1655746200000|2022-06-20 17:30:00|66899.8|66879.8|66892.5|66872.5|66899.9|66884|66891.6|66871.6|279
1655746500000|2022-06-20 17:35:00|66892.4|66872.4|66895.3|66875.3|66895.3|66875.3|66891.7|66871.7|209
1655746800000|2022-06-20 17:40:00|66895.4|66875.4|66895.2|66875.2|66903|66886.9|66894|66874|185
1655747100000|2022-06-20 17:45:00|66895.5|66875.5|66897.4|66877.4|66898.4|66878.4|66895|66875|208
1655747400000|2022-06-20 17:50:00|66897.5|66877.5|66904.8|66884.8|66914|66899.1|66896.1|66876.1|390
1655747700000|2022-06-20 17:55:00|66904.5|66884.5|66923.3|66903.3|66924.2|66906.4|66903.1|66883.1|438
1655748000000|2022-06-20 18:00:00|66923.4|66903.4|66915.1|66895.1|66923.5|66903.5|66910.9|66890.9|337
1655748300000|2022-06-20 18:05:00|66914.9|66894.9|66916.3|66896.3|66923.4|66903.4|66911.9|66891.9|386
1655748600000|2022-06-20 18:10:00|66915.8|66895.8|66908.1|66888.1|66923.8|66910|66903.6|66883.6|331
1655748900000|2022-06-20 18:15:00|66908.2|66888.2|66912.1|66892.1|66913.8|66893.8|66904.5|66884.5|222
1655749200000|2022-06-20 18:20:00|66911.9|66891.9|66918.4|66898.4|66919.3|66899.3|66905.9|66885.9|233
1655749500000|2022-06-20 18:25:00|66918.5|66898.5|66910.9|66890.9|66919|66899|66908.4|66888.4|202
1655749800000|2022-06-20 18:30:00|66910.8|66890.8|66911.9|66891.9|66913.1|66893.1|66909.7|66889.7|196
1655750100000|2022-06-20 18:35:00|66912|66892|66913.6|66893.6|66916|66896|66910|66890|164
1655750400000|2022-06-20 18:40:00|66913.8|66893.8|66913.5|66893.5|66915.7|66898.4|66907.4|66892.2|132
1655750700000|2022-06-20 18:45:00|66914.8|66894.8|66917.3|66897.3|66919.9|66899.9|66907.5|66893.1|140
1655751000000|2022-06-20 18:50:00|66917.5|66897.5|66918.8|66898.8|66920.1|66900.1|66916.5|66896.5|178
1655751300000|2022-06-20 18:55:00|66920.3|66900.3|66922.9|66902.9|66923.7|66905.1|66913.8|66898.7|191
1655751600000|2022-06-20 19:00:00|66922.7|66902.7|66919.1|66899.1|66923.2|66906.2|66915.3|66898.1|251
1655751900000|2022-06-20 19:05:00|66919.4|66899.4|66915.4|66895.4|66921.5|66901.5|66915.4|66895.4|135
1655752200000|2022-06-20 19:10:00|66916.8|66896.8|66917.9|66897.9|66919.1|66899.1|66915|66895|112
1655752500000|2022-06-20 19:15:00|66917.7|66897.7|66913.8|66893.8|66926.6|66900.4|66912.8|66892.4|217
1655752800000|2022-06-20 19:20:00|66913.7|66893.7|66913.3|66893.3|66914.4|66894.4|66911.4|66891.4|136
1655753100000|2022-06-20 19:25:00|66912.5|66892.5|66916|66896|66916|66896|66911.2|66891.2|220
1655753400000|2022-06-20 19:30:00|66915.6|66895.6|66916.2|66896.2|66918.3|66898.3|66912.7|66892.7|220
1655753700000|2022-06-20 19:35:00|66915.3|66895.3|66915.6|66895.6|66917.3|66897.3|66913.9|66893.9|147
1655754000000|2022-06-20 19:40:00|66915.7|66895.7|66916.3|66896.3|66917.6|66897.6|66913|66893|172
1655754300000|2022-06-20 19:45:00|66916.2|66896.2|66914.6|66894.6|66923.7|66897.1|66914.1|66892.6|197
1655754600000|2022-06-20 19:50:00|66914.5|66894.5|66906|66886|66916.4|66896.4|66902.1|66882.1|219
1655754900000|2022-06-20 19:55:00|66905.9|66885.9|66898.2|66878.2|66912.2|66891.2|66895.3|66875.3|387
1655755200000|2022-06-20 20:00:00|66898|66878|66901.8|66868.4|66908.3|66881.2|66895.8|66868.4|462
1655755500000|2022-06-20 20:05:00|66897.4|66877.4|66901.8|66881.8|66903.4|66882|66895.8|66870.4|249
1655755800000|2022-06-20 20:10:00|66902|66882|66908.4|66888.4|66912.6|66892.6|66898.3|66878.3|239
1655756100000|2022-06-20 20:15:00|66908.2|66888.2|66905.9|66885.9|66915|66889.9|66904.6|66883.2|139
1655756400000|2022-06-20 20:20:00|66906.4|66886.4|66906.7|66886.7|66909.2|66889.2|66904.6|66884.6|313
1655756700000|2022-06-20 20:25:00|66905.8|66885.8|66910|66890|66910.6|66890|66905.2|66877.2|120
1655757000000|2022-06-20 20:30:00|66908.9|66888.9|66906.8|66886.8|66926.7|66892.1|66905.1|66875.7|125
1655757300000|2022-06-20 20:35:00|66907.3|66887.3|66913|66893|66920.5|66896.6|66905.7|66884.3|115
1655757600000|2022-06-20 20:40:00|66910.9|66890.9|66909.8|66889.8|66929.7|66895.7|66907.6|66862.1|126
1655757900000|2022-06-20 20:45:00|66909|66889|66908.6|66888.6|66933.2|66893.7|66906.6|66863.1|114
1655758200000|2022-06-20 20:50:00|66907.6|66887.6|66916|66884.5|66933.2|66898.3|66907.6|66872.3|112
1655758500000|2022-06-20 20:55:00|66913.5|66882.4|66915.1|66871.1|66937.2|66889.3|66901.7|66860.1|300
1655758800000|2022-06-20 21:00:00|66914.7|66871.2|66931.3|66836.7|66931.3|66871.2|66914.4|66836.7|62
1655759100000|2022-06-20 21:05:00|66933.3|66835.3|66927.5|66862.5|66936.1|66866.5|66923.1|66831.9|65
1655759400000|2022-06-20 21:10:00|66931.1|66857.7|66932.5|66855.9|66954|66865.7|66925.2|66834.9|208
1655759700000|2022-06-20 21:15:00|66934.8|66853.4|66936.3|66853|66950.3|66868.9|66920|66839.2|148
1655760000000|2022-06-20 21:20:00|66940.1|66849.3|66921.5|66859.8|66940.4|66869.9|66920|66848.6|78
1655760300000|2022-06-20 21:25:00|66917.9|66855.3|66923.6|66858.4|66945|66869.9|66917.6|66844.5|62
1655760600000|2022-06-20 21:30:00|66924.5|66868.5|66924.5|66867|66941.8|66868.5|66911.8|66841|103
1655760900000|2022-06-20 21:35:00|66916.1|66868.5|66934.6|66854.1|66947.4|66868.5|66916.1|66838.3|97
1655761200000|2022-06-20 21:40:00|66920.8|66856.5|66923.9|66859.7|66954.4|66866.9|66918.9|66835.4|115
1655761500000|2022-06-20 21:45:00|66922.4|66856.1|66939.5|66847.5|66944.8|66861.9|66917.1|66842.2|94
1655761800000|2022-06-20 21:50:00|66934.2|66854.2|66935.8|66842.2|66944.7|66894.9|66923.5|66841.2|102
1655762100000|2022-06-20 21:55:00|66936.8|66843.4|66937.1|66853.6|66955.4|66865.7|66927.5|66836.4|131
1655762400000|2022-06-20 22:00:00|66935.1|66844.6|66931.2|66857.5|66946.5|66865.8|66925.5|66826.1|253
1655762700000|2022-06-20 22:05:00|66929.7|66861.2|66924|66870.6|66941.4|66874.8|66921.3|66844.1|168
1655763000000|2022-06-20 22:10:00|66923.9|66870.9|66922.6|66866.4|66937.4|66877|66921.4|66866.3|108
1655763300000|2022-06-20 22:15:00|66916.3|66878.7|66923.8|66883.7|66944.5|66888.6|66916.3|66843.4|189
1655763600000|2022-06-20 22:20:00|66923.1|66884.9|66918.4|66885.8|66935.8|66896.2|66913.7|66869.9|117
1655763900000|2022-06-20 22:25:00|66919.1|66883.9|66929.6|66868|66959.6|66895.8|66910.3|66840.6|133
1655764200000|2022-06-20 22:30:00|66923.5|66877.2|66917.7|66882.6|66926.2|66892.2|66909.5|66866.8|133
1655764500000|2022-06-20 22:35:00|66921.4|66874.1|66920.1|66880|66929.2|66891.4|66908.8|66872.2|106
1655764800000|2022-06-20 22:40:00|66921.2|66879.6|66914.6|66874.1|66933.7|66889.9|66909.9|66830.5|172
1655765100000|2022-06-20 22:45:00|66914.4|66871.8|66915.3|66877.3|66930.8|66878.2|66913.1|66855.7|85
1655765400000|2022-06-20 22:50:00|66916.3|66873.6|66922.5|66873.8|66942.7|66878.2|66911.3|66867.1|103
1655765700000|2022-06-20 22:55:00|66921.6|66874.9|66918.5|66875.8|66929.6|66879.1|66915.7|66872.8|87
1655766000000|2022-06-20 23:00:00|66926.7|66874.8|66904.8|66884.8|66926.7|66889.7|66902|66869|215
1655766300000|2022-06-20 23:05:00|66904.7|66884.7|66903.2|66883.2|66917.9|66885.7|66902.1|66866.9|157
1655766600000|2022-06-20 23:10:00|66903.4|66883.4|66903.5|66883.5|66909.7|66885.6|66901.1|66875.8|103
1655766900000|2022-06-20 23:15:00|66903.4|66883.4|66905.6|66885.6|66909.5|66886.8|66901.8|66877.7|122
1655767200000|2022-06-20 23:20:00|66904.4|66884.4|66902.6|66882.6|66909|66886|66901.7|66875.5|127
1655767500000|2022-06-20 23:25:00|66903.7|66883.7|66903.6|66883.6|66908.7|66885.3|66901.1|66876.9|117
1655767800000|2022-06-20 23:30:00|66903.7|66883.7|66917.2|66884.3|66917.2|66891.7|66902.8|66882.8|293
1655768100000|2022-06-20 23:35:00|66912.3|66892.3|66908.8|66888.8|66920|66899.6|66906.8|66878.1|215
1655768400000|2022-06-20 23:40:00|66908.4|66888.4|66915.8|66885.2|66919.9|66897.2|66906.6|66875.6|345
1655768700000|2022-06-20 23:45:00|66910.8|66890.8|66908.9|66888.9|66918.5|66896.1|66899.7|66873.9|332
1655769000000|2022-06-20 23:50:00|66910|66890|66904.6|66884.6|66915.2|66890.2|66901|66871.9|161
1655769300000|2022-06-20 23:55:00|66908.4|66876.4|66897.1|66865.7|66908.4|66883.3|66891.6|66862|154
1655769600000|2022-06-21 00:00:00|66893|66873|66890.6|66870.6|66896.2|66876.2|66889.2|66869.2|296
1655769900000|2022-06-21 00:05:00|66890.4|66870.4|66878.7|66858.7|66894.6|66874.6|66875.4|66841.4|419
1655770200000|2022-06-21 00:10:00|66878.5|66858.5|66890.8|66870.8|66898.1|66878.1|66864.1|66822.7|470
1655770500000|2022-06-21 00:15:00|66891|66871|66882.7|66872.7|66898.2|66880.7|66881.7|66867.1|519
1655770800000|2022-06-21 00:20:00|66882.5|66872.5|66851.4|66841.4|66889.1|66873.2|66851.3|66835.1|455
1655771100000|2022-06-21 00:25:00|66851.5|66841.5|66852.5|66832.5|66858.2|66843.3|66848|66829.5|495
1655771400000|2022-06-21 00:30:00|66852.4|66832.4|66839.5|66829.5|66856.2|66840.5|66837.4|66820.3|535
1655771700000|2022-06-21 00:35:00|66839.6|66829.6|66853.9|66833.9|66856.3|66839.2|66839.5|66823.8|451
1655772000000|2022-06-21 00:40:00|66854.5|66834.5|66861.2|66841.2|66869.7|66853.3|66844.6|66825.6|636
1655772300000|2022-06-21 00:45:00|66861.3|66841.3|66848.4|66828.4|66862.7|66842.7|66841.4|66826.7|547
1655772600000|2022-06-21 00:50:00|66848.2|66828.2|66837.4|66827.4|66856.8|66836.8|66833.3|66818.1|633
1655772900000|2022-06-21 00:55:00|66836.4|66826.4|66820.5|66810.5|66847.5|66827.5|66820.5|66807.5|702
1655773200000|2022-06-21 01:00:00|66820.6|66810.6|66807.3|66797.3|66839|66823.9|66806.9|66791.8|929
1655773500000|2022-06-21 01:05:00|66806.6|66796.6|66781|66761|66818|66802.3|66769.2|66753.9|974
1655773800000|2022-06-21 01:10:00|66780.6|66760.6|66785.2|66765.2|66815.7|66795.7|66780.4|66754.7|880
1655774100000|2022-06-21 01:15:00|66784.1|66764.1|66776.7|66756.7|66799.5|66779.5|66767|66747|855
1655774400000|2022-06-21 01:20:00|66776.1|66756.1|66765.6|66745.6|66776.1|66756.1|66731.9|66712|928
1655774700000|2022-06-21 01:25:00|66765.4|66745.4|66798.4|66788.4|66805.4|66789.3|66760.5|66745.2|871
1655775000000|2022-06-21 01:30:00|66798.3|66788.3|66805.9|66795.9|66866.1|66852.9|66792.4|66777.6|1031
1655775300000|2022-06-21 01:35:00|66805.5|66795.5|66803.1|66793.1|66823.2|66807.6|66781.3|66767|966
1655775600000|2022-06-21 01:40:00|66803|66793|66774.8|66754.8|66806|66796|66755.6|66735.6|990
1655775900000|2022-06-21 01:45:00|66774.7|66754.7|66740.2|66720.2|66784.6|66772.3|66723.3|66711|1004
1655776200000|2022-06-21 01:50:00|66740.7|66720.7|66747.1|66737.1|66768|66758|66731.6|66717.8|1021
1655776500000|2022-06-21 01:55:00|66747|66737|66758.6|66748.6|66780.3|66766|66745.8|66735.8|994
1655776800000|2022-06-21 02:00:00|66758.7|66748.7|66732.9|66722.9|66765.7|66755.7|66725.9|66715.9|995
1655777100000|2022-06-21 02:05:00|66733.1|66723.1|66761.8|66751.8|66770.3|66754.3|66732.9|66722.9|940
1655777400000|2022-06-21 02:10:00|66761.2|66751.2|66788.9|66778.9|66809.5|66795.8|66756.4|66746.4|834
1655777700000|2022-06-21 02:15:00|66788.6|66778.6|66819.4|66799.4|66820.9|66805|66787.7|66777.7|866
1655778000000|2022-06-21 02:20:00|66819.8|66799.8|66801.6|66791.6|66829.1|66818.2|66795.1|66779.2|861
1655778300000|2022-06-21 02:25:00|66801.2|66791.2|66785.1|66775.1|66802.9|66792.9|66783.5|66773.5|793
1655778600000|2022-06-21 02:30:00|66785.4|66775.4|66782|66772|66793.1|66783.1|66774.2|66764.2|789
1655778900000|2022-06-21 02:35:00|66782.1|66772.1|66781.5|66771.5|66794.9|66782.5|66776.2|66763.1|765
1655779200000|2022-06-21 02:40:00|66781|66771|66791|66781|66802|66786.7|66781|66771|710
1655779500000|2022-06-21 02:45:00|66793.1|66783.1|66804.4|66794.4|66806.4|66796.4|66792.1|66781.7|770
1655779800000|2022-06-21 02:50:00|66803.4|66793.4|66809.2|66799.2|66813.7|66803.7|66796.9|66786.9|689
1655780100000|2022-06-21 02:55:00|66809.3|66799.3|66807.4|66797.4|66817.6|66806.2|66804.4|66791.6|705
1655780400000|2022-06-21 03:00:00|66806.7|66796.7|66809.7|66799.7|66815.3|66805.3|66797|66783.7|766
1655780700000|2022-06-21 03:05:00|66809.9|66799.9|66828.9|66818.9|66836.2|66826.2|66802.1|66792.1|726
1655781000000|2022-06-21 03:10:00|66829|66819|66821|66811|66835.2|66825.2|66817.9|66806|694
1655781300000|2022-06-21 03:15:00|66820.8|66810.8|66822.8|66812.8|66824.8|66814.8|66808.9|66798.9|685
1655781600000|2022-06-21 03:20:00|66822.4|66812.4|66806.2|66796.2|66823.9|66813.9|66799.5|66789.5|575
1655781900000|2022-06-21 03:25:00|66806|66796|66822.1|66802.1|66827.8|66813.6|66805.7|66793.3|748
1655782200000|2022-06-21 03:30:00|66822|66802|66811.4|66791.4|66823.9|66803.9|66799.4|66785.6|606
1655782500000|2022-06-21 03:35:00|66811.3|66791.3|66811.9|66801.9|66823.4|66807.4|66810.7|66791.1|661
1655782800000|2022-06-21 03:40:00|66811.8|66801.8|66811.5|66791.5|66818.4|66805.5|66801.2|66785.4|617
1655783100000|2022-06-21 03:45:00|66811.6|66791.6|66821.6|66811.6|66823.1|66813.1|66804.9|66789.3|587
1655783400000|2022-06-21 03:50:00|66821.3|66811.3|66816.4|66806.4|66823.4|66813.4|66812.2|66802.2|454
1655783700000|2022-06-21 03:55:00|66816.5|66806.5|66809|66799|66821.1|66811.1|66806.4|66795.2|461
1655784000000|2022-06-21 04:00:00|66809.9|66799.9|66807.5|66797.5|66816.2|66800.5|66804.9|66794.9|370
1655784300000|2022-06-21 04:05:00|66807.4|66797.4|66819.9|66809.9|66829.3|66815.4|66805.4|66795.4|567
1655784600000|2022-06-21 04:10:00|66820.3|66810.3|66823.2|66813.2|66826.6|66813.5|66815.8|66799.4|560
1655784900000|2022-06-21 04:15:00|66823|66813|66819.8|66799.8|66827.5|66814.4|66812.4|66797.8|452
1655785200000|2022-06-21 04:20:00|66819.7|66799.7|66815.2|66805.2|66823.5|66809|66810.7|66797.2|503
1655785500000|2022-06-21 04:25:00|66815.6|66805.6|66833.8|66823.8|66840.9|66826.4|66813.6|66799.1|533
1655785800000|2022-06-21 04:30:00|66833.9|66823.9|66833.6|66823.6|66838.9|66826.2|66830.9|66818.6|311
1655786100000|2022-06-21 04:35:00|66833.7|66823.7|66835.9|66825.9|66836.9|66826.9|66829|66819|499
1655786400000|2022-06-21 04:40:00|66837.1|66827.1|66838.1|66828.1|66853.6|66843.6|66835|66825|513
1655786700000|2022-06-21 04:45:00|66838|66828|66853|66843|66854|66844|66832.6|66822.2|624
1655787000000|2022-06-21 04:50:00|66853.1|66843.1|66850.7|66840.7|66859.3|66848.3|66848.5|66835.2|475
1655787300000|2022-06-21 04:55:00|66850.4|66840.4|66848.5|66838.5|66855.2|66845.2|66846.2|66833.7|471
1655787600000|2022-06-21 05:00:00|66853.3|66833.3|66838.4|66828.4|66853.3|66838.6|66829|66814.1|806
1655787900000|2022-06-21 05:05:00|66838.5|66828.5|66862.7|66852.7|66870.3|66858.9|66838.3|66828.3|791
1655788200000|2022-06-21 05:10:00|66862.3|66852.3|66878.9|66868.9|66891.8|66881.8|66861.5|66851.5|791
1655788500000|2022-06-21 05:15:00|66878.8|66868.8|66865|66855|66881.3|66871.3|66864.6|66854.6|588
1655788800000|2022-06-21 05:20:00|66865.2|66855.2|66873.6|66863.6|66883.6|66873.6|66863.2|66853.2|610
1655789100000|2022-06-21 05:25:00|66873.7|66863.7|66909|66899|66909.5|66899.5|66871.2|66861.2|730
1655789400000|2022-06-21 05:30:00|66909.2|66899.2|66897.4|66887.4|66911|66901|66892.9|66882.9|898
1655789700000|2022-06-21 05:35:00|66897.5|66887.5|66900.4|66890.4|66909.6|66899.6|66889|66879|716
1655790000000|2022-06-21 05:40:00|66900.5|66890.5|66919.1|66909.1|66934.8|66917|66897.8|66887.8|819
1655790300000|2022-06-21 05:45:00|66919.6|66909.6|66972.5|66962.5|66991.1|66977.3|66917.4|66907.4|914
1655790600000|2022-06-21 05:50:00|66972|66962|66997.3|66987.3|66997.5|66987.5|66968.8|66958.2|871
1655790900000|2022-06-21 05:55:00|66997.6|66987.6|66969.1|66959.1|66999.9|66989.9|66967|66956.7|919
1655791200000|2022-06-21 06:00:00|66968.8|66958.8|66972|66962|66992.3|66982.3|66960.7|66950.7|879
1655791500000|2022-06-21 06:05:00|66972.1|66962.1|66984.3|66974.3|66984.8|66974.8|66958.6|66948.6|762
1655791800000|2022-06-21 06:10:00|66984.5|66974.5|66989.8|66979.8|66990.2|66980.2|66976.7|66966.7|647
1655792100000|2022-06-21 06:15:00|66989.6|66979.6|66981.6|66971.6|66998.1|66988.1|66979.9|66969.9|793
1655792400000|2022-06-21 06:20:00|66981.5|66971.5|66949.6|66939.6|66982.8|66972.8|66945.7|66930.1|846
1655792700000|2022-06-21 06:25:00|66949.2|66939.2|66961.2|66951.2|66967.3|66953.7|66948.6|66938.6|758
1655793000000|2022-06-21 06:30:00|66961.5|66951.5|66952.4|66942.4|66970|66960|66944.5|66934.5|806
1655793300000|2022-06-21 06:35:00|66952.7|66942.7|66939.7|66929.7|66957.3|66943.5|66937|66924.5|723
1655793600000|2022-06-21 06:40:00|66939.5|66929.5|66961.3|66951.3|66963.4|66953.4|66934.7|66922.9|834
1655793900000|2022-06-21 06:45:00|66961.1|66951.1|66956.2|66946.2|66977.2|66967.2|66956.2|66943.8|751
1655794200000|2022-06-21 06:50:00|66955.7|66945.7|66965.2|66955.2|66973.3|66963.3|66955.4|66945.4|716
1655794500000|2022-06-21 06:55:00|66964.9|66954.9|66953.2|66943.2|66991.2|66976|66952.7|66937.9|860
1655794800000|2022-06-21 07:00:00|66953.4|66943.4|66937.4|66917.4|66960.4|66948.7|66918.8|66907.4|826
1655795100000|2022-06-21 07:05:00|66937.5|66917.5|66936.3|66926.3|66941.3|66931.3|66918.2|66908.2|796
1655795400000|2022-06-21 07:10:00|66936.4|66926.4|66943.9|66933.9|66952.6|66942.6|66922.4|66910|760
1655795700000|2022-06-21 07:15:00|66943.7|66933.7|66920.1|66910.1|66944.5|66934.5|66918.3|66908.3|812
1655796000000|2022-06-21 07:20:00|66920|66910|66904.6|66894.6|66924|66911.7|66898.8|66887.6|849
1655796300000|2022-06-21 07:25:00|66904.5|66894.5|66909.9|66899.9|66916.3|66906.3|66894.2|66878.5|775
1655796600000|2022-06-21 07:30:00|66909.6|66899.6|66926.5|66906.5|66934.2|66924.2|66900.6|66889.4|821
1655796900000|2022-06-21 07:35:00|66926.3|66906.3|66929.3|66919.3|66936|66923.3|66916.5|66900.9|809
1655797200000|2022-06-21 07:40:00|66929.4|66919.4|66936.3|66926.3|66960.9|66944.4|66928|66914|778
1655797500000|2022-06-21 07:45:00|66936.4|66926.4|66946.9|66936.9|66950.4|66940.4|66935.5|66925.5|673
1655797800000|2022-06-21 07:50:00|66947.1|66937.1|66955.2|66945.2|66961.1|66951.1|66942.4|66931.4|742
1655798100000|2022-06-21 07:55:00|66955.8|66945.8|66973.7|66963.7|66979.9|66964.3|66942.5|66931.4|697
1655798400000|2022-06-21 08:00:00|66974.5|66964.5|66971.7|66961.7|66981.5|66971.5|66962.2|66948.6|740
1655798700000|2022-06-21 08:05:00|66971.6|66961.6|66966.7|66956.7|66973.1|66963.1|66960.8|66949.2|674
1655799000000|2022-06-21 08:10:00|66967|66957|66964|66954|66973.3|66963.3|66961.8|66951.8|655
1655799300000|2022-06-21 08:15:00|66963.9|66953.9|66967.1|66957.1|66987|66972.4|66959.2|66949.2|787
1655799600000|2022-06-21 08:20:00|66966.7|66956.7|66987.6|66977.6|66989.4|66979.4|66966.7|66956.7|684
1655799900000|2022-06-21 08:25:00|66987.4|66977.4|67000.8|66990.8|67019.8|67008.9|66987.1|66976.5|773
1655800200000|2022-06-21 08:30:00|67001|66991|66969.3|66959.3|67001.2|66991.2|66964.3|66954.3|726
1655800500000|2022-06-21 08:35:00|66969.2|66959.2|66960|66950|66969.4|66959.4|66946.7|66931.4|723
1655800800000|2022-06-21 08:40:00|66960.1|66950.1|66946.8|66936.8|66977.3|66961.9|66941.7|66928.6|696
1655801100000|2022-06-21 08:45:00|66947|66937|66976.2|66966.2|66976.3|66966.3|66945.5|66932|766
1655801400000|2022-06-21 08:50:00|66975.5|66965.5|66962.7|66952.7|66978.3|66967.5|66960.8|66948.1|673
1655801700000|2022-06-21 08:55:00|66962.8|66952.8|66950.6|66940.6|66974.8|66963.3|66946.5|66936.5|663
1655802000000|2022-06-21 09:00:00|66950.7|66940.7|66962.1|66952.1|66966.3|66956.3|66947.2|66936.3|579
1655802300000|2022-06-21 09:05:00|66962.2|66952.2|66945.3|66935.3|66978.6|66968.6|66944.7|66930.6|686
1655802600000|2022-06-21 09:10:00|66945.4|66935.4|66953.7|66943.7|66966.7|66950.9|66945.4|66932.4|612
1655802900000|2022-06-21 09:15:00|66953.8|66943.8|66957|66947|66968.5|66952.6|66951|66936.5|634
1655803200000|2022-06-21 09:20:00|66957.1|66947.1|66951.9|66941.9|66964.2|66951|66950.5|66940.5|580
1655803500000|2022-06-21 09:25:00|66951.7|66941.7|66959.8|66949.8|66963.7|66952.4|66951.3|66941|522
1655803800000|2022-06-21 09:30:00|66959.6|66949.6|66965.5|66955.5|66973|66958.9|66956.4|66943.2|476
1655804100000|2022-06-21 09:35:00|66965.3|66955.3|66947.5|66937.5|66969|66955.3|66946.7|66936.7|457
1655804400000|2022-06-21 09:40:00|66947|66937|66948.4|66938.4|66955.3|66940.3|66941.9|66931.1|477
1655804700000|2022-06-21 09:45:00|66948.7|66938.7|66949.3|66939.3|66959.1|66944.3|66931.4|66918.3|500
1655805000000|2022-06-21 09:50:00|66949.4|66939.4|66953|66933|66957.3|66942.9|66945.4|66929.6|455
1655805300000|2022-06-21 09:55:00|66953.3|66933.3|66934.4|66924.4|66953.6|66938.1|66932.9|66918.3|450
1655805600000|2022-06-21 10:00:00|66935.1|66925.1|66953.3|66943.3|66958.1|66943.9|66933.1|66919.5|485
1655805900000|2022-06-21 10:05:00|66953.1|66943.1|66942.5|66932.5|66959.9|66944.9|66941.2|66925.8|403
1655806200000|2022-06-21 10:10:00|66942.9|66932.9|66943.9|66933.9|66955.4|66940.8|66938.5|66923.2|415
1655806500000|2022-06-21 10:15:00|66947.7|66927.7|66960.7|66940.7|66960.8|66945.6|66943.2|66927.5|460
1655806800000|2022-06-21 10:20:00|66955.7|66945.7|66954.1|66944.1|66960.2|66947|66951.1|66936.4|508
1655807100000|2022-06-21 10:25:00|66954.2|66944.2|66951.8|66941.8|66958.2|66944.4|66945|66930.5|540
1655807400000|2022-06-21 10:30:00|66951.3|66941.3|66955.2|66945.2|66962.2|66947.7|66945.7|66931.2|544
1655807700000|2022-06-21 10:35:00|66955.4|66945.4|66962|66952|66969.4|66954.8|66955.3|66943.5|413
1655808000000|2022-06-21 10:40:00|66962.1|66952.1|66962.9|66952.9|66968.3|66953.8|66960.9|66948.3|345
1655808300000|2022-06-21 10:45:00|66962.8|66952.8|66951.4|66941.4|66963.4|66953.4|66949.6|66938.4|370
1655808600000|2022-06-21 10:50:00|66951.5|66941.5|66949.1|66939.1|66954.5|66944.5|66945.7|66935.7|494
1655808900000|2022-06-21 10:55:00|66948.6|66938.6|66957.7|66947.7|66963.6|66953.6|66947|66937|631
1655809200000|2022-06-21 11:00:00|66958.2|66948.2|66963.9|66953.9|66965.3|66955.3|66949.7|66939.7|763
1655809500000|2022-06-21 11:05:00|66963.4|66953.4|66974.6|66964.6|66982.3|66968.1|66962.9|66952.9|724
1655809800000|2022-06-21 11:10:00|66974|66964|66986.4|66976.4|66990.6|66977.1|66965.6|66951|640
1655810100000|2022-06-21 11:15:00|66986.3|66976.3|66991.9|66971.9|66995.4|66981|66983|66968.8|833
1655810400000|2022-06-21 11:20:00|66991.8|66971.8|66992.8|66982.8|66998.6|66987.9|66985.1|66971.8|685
1655810700000|2022-06-21 11:25:00|66994.3|66984.3|67002.7|66992.7|67012.3|66998|66993.2|66977.9|635
1655811000000|2022-06-21 11:30:00|67002.6|66992.6|67005.7|66995.7|67012|66998.2|66996.9|66985.3|689
1655811300000|2022-06-21 11:35:00|67005.9|66995.9|67008.1|66998.1|67013.5|67003.5|67004.1|66990.4|692
1655811600000|2022-06-21 11:40:00|67007.9|66997.9|66989|66979|67016.7|67002.9|66988.3|66973.5|679
1655811900000|2022-06-21 11:45:00|66989.1|66979.1|67003.3|66993.3|67008|66995.9|66987|66973.4|713
1655812200000|2022-06-21 11:50:00|67003.4|66993.4|67004.8|66994.8|67012|67001.3|67001.2|66986.3|812
1655812500000|2022-06-21 11:55:00|67004.9|66994.9|66978.3|66968.3|67004.9|66994.9|66977.7|66967.7|803
1655812800000|2022-06-21 12:00:00|66977.7|66967.7|66986.7|66976.7|66997.5|66982.6|66975.7|66965.7|801
1655813100000|2022-06-21 12:05:00|66988.1|66978.1|66980.2|66970.2|66991.3|66978.1|66973.4|66963.2|665
1655813400000|2022-06-21 12:10:00|66980.6|66970.6|66979|66969|66987.6|66973.5|66976.7|66962.4|659
1655813700000|2022-06-21 12:15:00|66979.2|66969.2|66970.7|66960.7|66985.4|66971|66966.2|66951.2|661
1655814000000|2022-06-21 12:20:00|66970.9|66960.9|66962.5|66952.5|66975.9|66960.9|66959.9|66946.8|810
1655814300000|2022-06-21 12:25:00|66962.8|66952.8|66961.8|66951.8|66968.9|66954.5|66956.9|66944.7|732
1655814600000|2022-06-21 12:30:00|66961|66951|66956.3|66936.3|66963.8|66953.8|66934.8|66919.3|833
1655814900000|2022-06-21 12:35:00|66952.1|66942.1|66965.9|66955.9|66967.6|66957.6|66943.2|66931.3|806
1655815200000|2022-06-21 12:40:00|66966.2|66956.2|66965.8|66955.8|66976.6|66963.9|66958.3|66944.2|886
1655815500000|2022-06-21 12:45:00|66965.9|66955.9|66963|66953|66968.2|66958.2|66957.7|66945.1|869
1655815800000|2022-06-21 12:50:00|66962.5|66952.5|66971.1|66961.1|66975.8|66964.3|66955.9|66944.7|794
1655816100000|2022-06-21 12:55:00|66971.2|66961.2|66973.6|66963.6|66981.6|66971.6|66961.7|66951.7|748
1655816400000|2022-06-21 13:00:00|66974.1|66964.1|66935.9|66925.9|66976.1|66966.1|66935.5|66921.7|947
1655816700000|2022-06-21 13:05:00|66936.1|66926.1|66925.8|66915.8|66942.7|66930.1|66917.9|66903.6|863
1655817000000|2022-06-21 13:10:00|66926.3|66916.3|66930.8|66920.8|66949.6|66933.9|66919.5|66909.5|953
1655817300000|2022-06-21 13:15:00|66930.9|66920.9|66927.2|66917.2|66937.8|66926|66916.1|66903.3|805
1655817600000|2022-06-21 13:20:00|66926.9|66916.9|66916.1|66906.1|66933.2|66920.7|66912.8|66902.8|809
1655817900000|2022-06-21 13:25:00|66916|66906|66915.3|66905.3|66927.4|66917.4|66914.7|66901.3|781
1655818200000|2022-06-21 13:30:00|66916|66906|66916.9|66906.9|66928.9|66917.4|66905.5|66891.4|969
1655818500000|2022-06-21 13:35:00|66916.7|66906.7|66921.1|66901.1|66921.1|66907.5|66895|66880.4|941
1655818800000|2022-06-21 13:40:00|66921.5|66901.5|66886|66866|66921.5|66910.7|66882.5|66866|902
1655819100000|2022-06-21 13:45:00|66886.1|66866.1|66888|66878|66894.2|66879.7|66864.6|66849.3|981
1655819400000|2022-06-21 13:50:00|66888.4|66878.4|66892.7|66872.7|66905|66892.9|66886|66872|938
1655819700000|2022-06-21 13:55:00|66892.6|66872.6|66887.9|66867.9|66897.9|66884.4|66881.9|66867.3|889
1655820000000|2022-06-21 14:00:00|66887.7|66867.7|66889.2|66879.2|66900.9|66886.2|66881.8|66867.1|947
1655820300000|2022-06-21 14:05:00|66889.7|66879.7|66892.6|66882.6|66908.7|66894.7|66886.3|66873.1|907
1655820600000|2022-06-21 14:10:00|66892.4|66882.4|66899.1|66889.1|66908.2|66893.8|66891.3|66877.3|879
1655820900000|2022-06-21 14:15:00|66898.1|66888.1|66900.8|66880.8|66904.7|66894.7|66889.2|66877.9|860
1655821200000|2022-06-21 14:20:00|66894.8|66884.8|66923.1|66903.1|66923.8|66908.5|66894.8|66880.1|846
1655821500000|2022-06-21 14:25:00|66923.4|66903.4|66899|66889|66927.5|66916.6|66897.6|66887.6|865
1655821800000|2022-06-21 14:30:00|66899.2|66889.2|66903.6|66893.6|66909.1|66899.1|66891|66881|934
1655822100000|2022-06-21 14:35:00|66903.7|66893.7|66902.3|66892.3|66906|66895.2|66889.9|66879.8|864
1655822400000|2022-06-21 14:40:00|66901.9|66891.9|66887.5|66867.5|66905.1|66895|66875.3|66860.7|946
1655822700000|2022-06-21 14:45:00|66887.4|66867.4|66870.5|66860.5|66891|66875.7|66859.3|66844.8|871
1655823000000|2022-06-21 14:50:00|66870.7|66860.7|66870.4|66860.4|66877.4|66865.3|66861.8|66849.1|912
1655823300000|2022-06-21 14:55:00|66870.3|66860.3|66871.1|66861.1|66879.6|66867.8|66866.5|66851.9|841
1655823600000|2022-06-21 15:00:00|66870.5|66860.5|66869.4|66859.4|66875.8|66862.7|66860.3|66848.8|818
1655823900000|2022-06-21 15:05:00|66868.4|66858.4|66881.2|66871.2|66885.2|66872.8|66865.6|66855.6|781
1655824200000|2022-06-21 15:10:00|66881.1|66871.1|66883.9|66873.9|66895.5|66885.5|66878.7|66868.5|831
1655824500000|2022-06-21 15:15:00|66883.8|66873.8|66880.9|66870.9|66892.2|66881.7|66878.4|66865.6|801
1655824800000|2022-06-21 15:20:00|66880.3|66870.3|66882.1|66872.1|66884.4|66874.2|66868.9|66857.8|708
1655825100000|2022-06-21 15:25:00|66882.3|66872.3|66875.7|66855.7|66884.4|66873|66868.7|66854.9|734
1655825400000|2022-06-21 15:30:00|66875.6|66855.6|66862.1|66852.1|66879.5|66864.8|66861.6|66848.6|688
1655825700000|2022-06-21 15:35:00|66863.1|66853.1|66903.7|66883.7|66907.1|66892.6|66861.1|66847.6|873
1655826000000|2022-06-21 15:40:00|66899.1|66889.1|66897.7|66877.7|66905.5|66890.2|66887.8|66872.9|932
1655826300000|2022-06-21 15:45:00|66898.3|66878.3|66876|66856|66908.2|66893.3|66870.7|66854.9|934
1655826600000|2022-06-21 15:50:00|66875.4|66855.4|66882|66862|66888.8|66874|66868.6|66853.8|829
1655826900000|2022-06-21 15:55:00|66881.9|66861.9|66876.1|66866.1|66886.9|66873.3|66870|66856|719
1655827200000|2022-06-21 16:00:00|66876.4|66866.4|66895.8|66875.8|66899|66882.2|66876.4|66861|657
1655827500000|2022-06-21 16:05:00|66894.5|66874.5|66899.8|66889.8|66903.8|66890.3|66887.9|66872.3|832
1655827800000|2022-06-21 16:10:00|66900.8|66890.8|66911.3|66891.3|66917|66902.8|66899.2|66884.8|822
1655828100000|2022-06-21 16:15:00|66911.2|66891.2|66903.4|66883.4|66913.9|66898.2|66897.5|66882.4|642
1655828400000|2022-06-21 16:20:00|66903.3|66883.3|66911.9|66891.9|66912.4|66897.7|66887.3|66872.8|657
1655828700000|2022-06-21 16:25:00|66911.4|66891.4|66904.9|66894.9|66915.5|66901.7|66901.4|66888|759
1655829000000|2022-06-21 16:30:00|66905|66895|66911.3|66901.3|66923.6|66909.8|66904.2|66889.3|658
1655829300000|2022-06-21 16:35:00|66911.6|66901.6|66909.1|66899.1|66916.7|66902.3|66903.2|66889.8|655
1655829600000|2022-06-21 16:40:00|66909|66899|66911|66901|66914.7|66904.7|66907.7|66892.9|556
1655829900000|2022-06-21 16:45:00|66910.7|66900.7|66913.2|66893.2|66915|66902.9|66905.6|66891.4|575
1655830200000|2022-06-21 16:50:00|66908.1|66898.1|66908|66888|66916|66901.6|66901.4|66886.3|539
1655830500000|2022-06-21 16:55:00|66909.7|66889.7|66908.6|66888.6|66911.3|66896.2|66901.2|66886.4|420
1655830800000|2022-06-21 17:00:00|66908.9|66888.9|66910.9|66890.9|66917.3|66901.4|66903.7|66888.9|553
1655831100000|2022-06-21 17:05:00|66911|66891|66919.3|66899.3|66923|66908|66905.3|66890.6|544
1655831400000|2022-06-21 17:10:00|66919.5|66899.5|66902.4|66882.4|66923.2|66903.2|66894.8|66879.4|612
1655831700000|2022-06-21 17:15:00|66902.5|66882.5|66902.1|66892.1|66907.5|66892.2|66894|66879.3|372
1655832000000|2022-06-21 17:20:00|66902|66892|66914.7|66904.7|66920.3|66905.3|66899.4|66884.9|507
1655832300000|2022-06-21 17:25:00|66914.6|66904.6|66918.5|66908.5|66922.6|66909.9|66912.2|66896.6|397
1655832600000|2022-06-21 17:30:00|66918.6|66908.6|66907.7|66897.7|66921.2|66908.8|66907|66894.7|378
1655832900000|2022-06-21 17:35:00|66907.6|66897.6|66917.9|66907.9|66923|66908.1|66901.8|66888.7|424
1655833200000|2022-06-21 17:40:00|66917.8|66907.8|66915.5|66905.5|66922.1|66910.5|66911.9|66897.5|556
1655833500000|2022-06-21 17:45:00|66915.6|66905.6|66901.9|66891.9|66921.8|66907.7|66899.3|66884.8|592
1655833800000|2022-06-21 17:50:00|66901.8|66891.8|66907.1|66897.1|66912.2|66897.3|66897.6|66882.7|553
1655834100000|2022-06-21 17:55:00|66907.2|66897.2|66916.9|66906.9|66919.4|66909.4|66905.5|66894.6|500
1655834400000|2022-06-21 18:00:00|66916.8|66906.8|66912.4|66902.4|66922.8|66908|66909|66899|564
1655834700000|2022-06-21 18:05:00|66912.5|66902.5|66909.2|66899.2|66915.4|66902.6|66903.1|66892.9|562
1655835000000|2022-06-21 18:10:00|66910|66900|66918.3|66908.3|66922.6|66909|66905.9|66895.9|488
1655835300000|2022-06-21 18:15:00|66918.2|66908.2|66910.3|66900.3|66922.1|66912.1|66902.8|66888|505
1655835600000|2022-06-21 18:20:00|66910.4|66900.4|66919.9|66899.9|66920.2|66907.1|66905.4|66895.4|540
1655835900000|2022-06-21 18:25:00|66920.1|66900.1|66921.9|66911.9|66926.4|66913.8|66914.5|66899.9|535
1655836200000|2022-06-21 18:30:00|66922.1|66912.1|66916.2|66906.2|66922.4|66912.1|66915.4|66901.7|556
1655836500000|2022-06-21 18:35:00|66916.3|66906.3|66923.6|66913.6|66926.7|66916.7|66915.3|66901|454
1655836800000|2022-06-21 18:40:00|66923.5|66913.5|66921.2|66911.2|66927.6|66914.4|66917.4|66903.2|506
1655837100000|2022-06-21 18:45:00|66921.7|66911.7|66930|66920|66930.6|66920.6|66921.1|66905.9|548
1655837400000|2022-06-21 18:50:00|66930.1|66920.1|66916.6|66906.6|66932.1|66921.1|66912.2|66897.8|662
1655837700000|2022-06-21 18:55:00|66921.3|66901.3|66913.1|66903.1|66921.3|66907.6|66911.3|66899.1|487
1655838000000|2022-06-21 19:00:00|66913|66903|66916.2|66896.2|66918|66903.3|66901.6|66886.4|634
1655838300000|2022-06-21 19:05:00|66916.3|66896.3|66910.3|66900.3|66918.3|66903.6|66909.3|66894.6|436
1655838600000|2022-06-21 19:10:00|66910.7|66900.7|66912.8|66902.8|66918|66903.2|66908.5|66896.1|533
1655838900000|2022-06-21 19:15:00|66912.9|66902.9|66925.8|66915.8|66931.8|66916.6|66912.3|66897.5|427
1655839200000|2022-06-21 19:20:00|66925.9|66915.9|66927.2|66917.2|66934.4|66919.4|66922.4|66907.1|526
1655839500000|2022-06-21 19:25:00|66926.9|66916.9|66919.1|66909.1|66934.3|66919.5|66919.1|66904.6|453
1655839800000|2022-06-21 19:30:00|66919.3|66909.3|66924.1|66914.1|66933|66917.9|66917.5|66902.5|509
1655840100000|2022-06-21 19:35:00|66924.2|66914.2|66924.3|66914.3|66932.3|66915.2|66924|66907.6|420
1655840400000|2022-06-21 19:40:00|66924.4|66914.4|66929.1|66919.1|66933.7|66919.4|66924.4|66909.1|386
1655840700000|2022-06-21 19:45:00|66928.6|66918.6|66938.1|66918.1|66941.8|66927|66928.1|66912.9|522
1655841000000|2022-06-21 19:50:00|66935.5|66915.5|66939.4|66919.4|66950.5|66932.8|66928.7|66911.9|759
1655841300000|2022-06-21 19:55:00|66939|66919|66942.5|66922.5|66951.6|66936.5|66934.3|66918.4|597
1655841600000|2022-06-21 20:00:00|66942.7|66922.7|66951.4|66931.4|66952.4|66932.4|66940.6|66922.1|535
1655841900000|2022-06-21 20:05:00|66951.6|66931.6|66944.8|66924.8|66955.8|66940.3|66944.1|66924.1|327
1655842200000|2022-06-21 20:10:00|66944.7|66924.7|66954.6|66934.6|66957.2|66937.2|66943.7|66923.7|333
1655842500000|2022-06-21 20:15:00|66954.4|66934.4|66935.9|66915.9|66954.6|66934.6|66934.9|66914.9|183
1655842800000|2022-06-21 20:20:00|66936.1|66916.1|66936.2|66916.2|66937.7|66917.7|66934.6|66914.6|178
1655843100000|2022-06-21 20:25:00|66935.5|66915.5|66935.9|66915.9|66936.6|66916.6|66934.4|66914.4|124
1655843400000|2022-06-21 20:30:00|66935.7|66915.7|66948.3|66928.3|66955.2|66935.2|66935.6|66915.6|214
1655843700000|2022-06-21 20:35:00|66946.9|66926.9|66952.2|66932.2|66955.7|66935.7|66945.9|66925.9|309
1655844000000|2022-06-21 20:40:00|66952.4|66932.4|66946.1|66926.1|66955.3|66932.9|66941.2|66912.1|209
1655844300000|2022-06-21 20:45:00|66946.7|66926.7|66940.7|66905|66957.7|66929.3|66930.1|66892.5|238
1655844600000|2022-06-21 20:50:00|66943.5|66902.6|66924.9|66904.9|66944.1|66914.1|66921.9|66894.2|252
1655844900000|2022-06-21 20:55:00|66927|66907|66950.8|66891.9|66972.4|66913.8|66921.5|66883.3|226
1655845200000|2022-06-21 21:00:00|66950.4|66890.9|66957.6|66838.6|66958.9|66890.9|66950.2|66838.6|50
1655845500000|2022-06-21 21:05:00|66955.2|66836.2|66962.1|66843.1|66977.4|66871.7|66955.2|66836.2|38
1655845800000|2022-06-21 21:10:00|66963.1|66844.1|66961.2|66842.2|66964.9|66847.9|66950|66839.1|122
1655846100000|2022-06-21 21:15:00|66961.5|66842.5|66958.4|66842.4|66964.7|66847.5|66952.9|66837.7|105
1655846400000|2022-06-21 21:20:00|66952.2|66845.4|66958.8|66841.4|66964.5|66845.6|66926.3|66836.9|115
1655846700000|2022-06-21 21:25:00|66959.9|66840.9|66962.4|66843.4|66965.6|66846.6|66953|66836.3|119
1655847000000|2022-06-21 21:30:00|66961.4|66842.4|66954.1|66842.6|66965.1|66846.2|66951.3|66836.7|145
1655847300000|2022-06-21 21:35:00|66954.3|66842.4|66946.6|66868.4|66967.6|66869|66944.1|66836.1|208
1655847600000|2022-06-21 21:40:00|66946.5|66867.9|66963.8|66898.6|66987|66907.1|66945.8|66845|172
1655847900000|2022-06-21 21:45:00|66982.4|66904|66951.7|66912.7|66996.2|66930.9|66949.4|66878.9|143
1655848200000|2022-06-21 21:50:00|66950.6|66909.4|66951.8|66912.6|66966.7|66927.3|66946|66878.8|81
1655848500000|2022-06-21 21:55:00|66954.1|66916.9|66953.1|66898.2|66966.4|66922.7|66948.5|66868.9|71
1655848800000|2022-06-21 22:00:00|66962.9|66902.8|66959.1|66910.6|66969.9|66924.9|66944.9|66867.8|172
1655849100000|2022-06-21 22:05:00|66953.6|66911.4|66947.1|66927.1|66981|66930.5|66942.4|66885.5|163
1655849400000|2022-06-21 22:10:00|66973|66917.7|66962.8|66844.1|66983|66930.4|66945.4|66837.3|190
1655849700000|2022-06-21 22:15:00|66963.5|66844.5|66963.2|66912.8|66976|66920.3|66954.3|66840.4|207
1655850000000|2022-06-21 22:20:00|66963.6|66914|66954.8|66934.8|66982.4|66935.4|66945.4|66893.5|180
1655850300000|2022-06-21 22:25:00|66954|66934|66965.6|66921.5|66980.4|66934.7|66943.4|66894|118
1655850600000|2022-06-21 22:30:00|66964.7|66929|66957.3|66914.3|66992.1|66931.3|66953.3|66850.8|176
1655850900000|2022-06-21 22:35:00|66957|66914.6|66964.4|66916.7|66971.9|66922.3|66953.5|66902.2|137
1655851200000|2022-06-21 22:40:00|66961.9|66916.5|66960|66913.8|66980.9|66919|66952.6|66893.6|113
1655851500000|2022-06-21 22:45:00|66959.1|66914.3|66965.9|66917.5|66976.7|66918.7|66954.8|66881.8|94
1655851800000|2022-06-21 22:50:00|66963.3|66917.2|66974.1|66901.4|66974.1|66917.6|66953.4|66901.4|86
1655852100000|2022-06-21 22:55:00|66967|66906.6|66958.7|66916.2|66988.9|66916.5|66954.2|66885.7|95
1655852400000|2022-06-21 23:00:00|66955.8|66916.4|66959.9|66920|66971.5|66921|66951.8|66899|138
1655852700000|2022-06-21 23:05:00|66959.1|66918.5|66965.4|66909|66977.8|66926.6|66946.6|66865.1|120
1655853000000|2022-06-21 23:10:00|66961.9|66886.5|66957.3|66922.5|66977.4|66927.7|66945.9|66886.5|123
1655853300000|2022-06-21 23:15:00|66956.7|66916.2|66956.4|66914.8|66962.3|66928.6|66947.2|66903.6|120
1655853600000|2022-06-21 23:20:00|66954.3|66908.2|66952.7|66921.3|66961.7|66927.2|66947.2|66897.4|106
1655853900000|2022-06-21 23:25:00|66953.4|66920.3|66952.3|66919.7|66965.1|66926.7|66946.4|66914.2|109
1655854200000|2022-06-21 23:30:00|66952.8|66919.6|66960.2|66903.4|66964.8|66921.9|66952|66893.2|119
1655854500000|2022-06-21 23:35:00|66958.9|66910.1|66955|66899.5|66964.8|66923.1|66951.9|66895.7|100
1655854800000|2022-06-21 23:40:00|66955.1|66905.9|66958.3|66921.2|66964.6|66927.6|66947.6|66883|137
1655855100000|2022-06-21 23:45:00|66959|66920.2|66957.1|66926.8|66968.9|66938.7|66952.1|66894.4|198
1655855400000|2022-06-21 23:50:00|66951.8|66927.1|66956.4|66919.4|66963.3|66932.1|66949.5|66906.1|170
1655855700000|2022-06-21 23:55:00|66955.6|66915.8|66947.9|66910.9|66957.8|66931|66939.5|66866.3|328
1655856000000|2022-06-22 00:00:00|66950|66905.1|66946.9|66926.9|66950.4|66930.4|66928.6|66905.1|586
1655856300000|2022-06-22 00:05:00|66946.8|66926.8|66952|66932|66952.2|66932.2|66928.7|66908.7|605
1655856600000|2022-06-22 00:10:00|66951.3|66931.3|66969.9|66949.9|66973.6|66953.6|66947.1|66930.6|546
1655856900000|2022-06-22 00:15:00|66969.7|66949.7|66961.6|66941.6|66978.2|66959.4|66947|66927|687
1655857200000|2022-06-22 00:20:00|66961.7|66941.7|66950.3|66930.3|66962.2|66943|66943.5|66926.5|508
1655857500000|2022-06-22 00:25:00|66950|66930|66954.7|66944.7|66964.5|66950.4|66946.4|66926.4|445
1655857800000|2022-06-22 00:30:00|66954.8|66944.8|66979|66959|66979.2|66964.4|66953.8|66943.8|411
1655858100000|2022-06-22 00:35:00|66978.7|66958.7|66978.4|66958.4|66978.7|66963.6|66963.5|66948.5|591
1655858400000|2022-06-22 00:40:00|66978.1|66958.1|66994.4|66974.4|67004.3|66988.8|66974.2|66958.1|547
1655858700000|2022-06-22 00:45:00|66994|66974|67002.6|66992.6|67010.2|66997.5|66988.4|66972.3|589
1655859000000|2022-06-22 00:50:00|67002.8|66992.8|67006.9|66996.9|67011.4|66998.1|66993.8|66977.4|719
1655859300000|2022-06-22 00:55:00|67006.2|66996.2|66991.6|66981.6|67016.8|66996.8|66989.3|66976.1|596
1655859600000|2022-06-22 01:00:00|66992.3|66982.3|66998.4|66978.4|67011.9|66998.9|66988.7|66972.5|952
1655859900000|2022-06-22 01:05:00|66998.5|66978.5|66993.6|66983.6|67008.7|66992.9|66985.2|66970.4|764
1655860200000|2022-06-22 01:10:00|66997.7|66977.7|67006.7|66986.7|67008.1|66988.1|66977.8|66961.3|741
1655860500000|2022-06-22 01:15:00|67007.2|66987.2|67042.2|67022.2|67046.4|67026.4|67006.9|66986.9|994
1655860800000|2022-06-22 01:20:00|67042|67022|67035.8|67025.8|67049.1|67034.3|67014.2|67004.2|942
1655861100000|2022-06-22 01:25:00|67035.7|67025.7|67032.4|67022.4|67042.8|67028.2|67014.7|67004.7|801
1655861400000|2022-06-22 01:30:00|67032.5|67022.5|67071.3|67061.3|67089.4|67070|67018.9|67006.4|1057
1655861700000|2022-06-22 01:35:00|67070.7|67060.7|67087|67077|67088.8|67077.8|67054.7|67039.1|1034
1655862000000|2022-06-22 01:40:00|67087.2|67077.2|67127.5|67117.5|67149.7|67129.7|67084.2|67069.4|1081
1655862300000|2022-06-22 01:45:00|67127.4|67117.4|67122.3|67112.3|67153.2|67142.2|67111.5|67096.5|1071
1655862600000|2022-06-22 01:50:00|67122.2|67112.2|67116.2|67106.2|67144.1|67130.2|67104.2|67086.2|994
1655862900000|2022-06-22 01:55:00|67116|67106|67136|67126|67146.9|67130.1|67113.3|67101.8|999
1655863200000|2022-06-22 02:00:00|67142.1|67122.1|67140.8|67130.8|67150.7|67136.7|67122.5|67111.1|950
1655863500000|2022-06-22 02:05:00|67140.7|67130.7|67147.3|67137.3|67155.3|67144.2|67129|67114.3|911
1655863800000|2022-06-22 02:10:00|67147.2|67137.2|67140.1|67130.1|67148.8|67138.8|67128.8|67118.8|877
1655864100000|2022-06-22 02:15:00|67140|67130|67123|67113|67144.2|67134.2|67112.2|67098.7|863
1655864400000|2022-06-22 02:20:00|67122.3|67112.3|67109.7|67099.7|67123.4|67113.4|67106.8|67096.8|739
1655864700000|2022-06-22 02:25:00|67109.8|67099.8|67118.9|67108.9|67135.1|67122.3|67107.4|67094.3|792
1655865000000|2022-06-22 02:30:00|67118.7|67108.7|67135.9|67125.9|67136.3|67126.3|67105.8|67095.8|750
1655865300000|2022-06-22 02:35:00|67135.8|67125.8|67182.3|67172.3|67207.6|67193.8|67127.7|67117.7|962
1655865600000|2022-06-22 02:40:00|67182.2|67172.2|67205|67185|67236.1|67216.1|67174.2|67162|1036
1655865900000|2022-06-22 02:45:00|67204.5|67184.5|67197|67187|67215.8|67205.8|67190.1|67173.8|963
1655866200000|2022-06-22 02:50:00|67196.9|67186.9|67176.4|67166.4|67209.6|67194.8|67172.7|67160.4|895
1655866500000|2022-06-22 02:55:00|67176.6|67166.6|67178.1|67168.1|67193.3|67183.3|67171.7|67161.7|877
1655866800000|2022-06-22 03:00:00|67178.2|67168.2|67179.8|67169.8|67185.6|67173.7|67168.2|67156.9|847
1655867100000|2022-06-22 03:05:00|67179.7|67169.7|67181.1|67171.1|67195|67185|67177.8|67165.9|863
1655867400000|2022-06-22 03:10:00|67181|67171|67158.3|67148.3|67183.3|67173.3|67157.2|67145.7|864
1655867700000|2022-06-22 03:15:00|67158.5|67148.5|67146.8|67136.8|67167.8|67154.5|67142.2|67128.4|930
1655868000000|2022-06-22 03:20:00|67147.9|67137.9|67168.6|67158.6|67170.7|67160.7|67142.8|67132|806
1655868300000|2022-06-22 03:25:00|67169.2|67159.2|67171|67161|67192|67178.4|67166.2|67151.7|871
1655868600000|2022-06-22 03:30:00|67171.2|67161.2|67161.7|67151.7|67184.9|67173.4|67158.3|67145.2|791
1655868900000|2022-06-22 03:35:00|67161.8|67151.8|67151.1|67141.1|67161.8|67151.8|67140.1|67130.1|781
1655869200000|2022-06-22 03:40:00|67151.3|67141.3|67161|67151|67168.1|67158.1|67149.7|67139.7|661
1655869500000|2022-06-22 03:45:00|67161.2|67151.2|67177.7|67167.7|67179.2|67169.2|67160.6|67150.6|605
1655869800000|2022-06-22 03:50:00|67177.6|67167.6|67179.9|67169.9|67192.6|67182.6|67171.2|67156.9|766
1655870100000|2022-06-22 03:55:00|67180.2|67170.2|67193.4|67183.4|67196.8|67183.4|67179.1|67169.1|586
1655870400000|2022-06-22 04:00:00|67193.2|67183.2|67189.5|67179.5|67210.7|67198|67186.9|67172.5|738
1655870700000|2022-06-22 04:05:00|67189.7|67179.7|67191.8|67181.8|67217.1|67207.1|67187.2|67177.2|595
1655871000000|2022-06-22 04:10:00|67192.1|67182.1|67193.7|67183.7|67205.6|67191.2|67183.7|67173.7|767
1655871300000|2022-06-22 04:15:00|67193.8|67183.8|67200.2|67190.2|67201.5|67191.5|67190.5|67177.5|703
1655871600000|2022-06-22 04:20:00|67199|67189|67192.4|67182.4|67209.3|67196.1|67187.7|67177.7|694
1655871900000|2022-06-22 04:25:00|67192.3|67182.3|67185.7|67175.7|67192.6|67182.6|67184.1|67174.1|437
1655872200000|2022-06-22 04:30:00|67185.5|67175.5|67180.7|67170.7|67185.6|67175.6|67179.8|67169.8|478
1655872500000|2022-06-22 04:35:00|67180.8|67170.8|67184.9|67174.9|67188|67178|67177|67167|507
1655872800000|2022-06-22 04:40:00|67185.1|67175.1|67197.4|67187.4|67200.1|67190.1|67184|67174|558
1655873100000|2022-06-22 04:45:00|67197.5|67187.5|67202.4|67192.4|67213.8|67197.9|67189.8|67179.8|588
1655873400000|2022-06-22 04:50:00|67202.3|67192.3|67232.2|67222.2|67252.6|67238.9|67201.9|67191.9|806
1655873700000|2022-06-22 04:55:00|67235.5|67225.5|67225.8|67215.8|67241.4|67226.3|67213.9|67201.2|773
1655874000000|2022-06-22 05:00:00|67225.9|67215.9|67219.1|67209.1|67245.1|67235.1|67211|67201|889
1655874300000|2022-06-22 05:05:00|67219.2|67209.2|67211.6|67201.6|67219.5|67209.5|67207.4|67197.4|757
1655874600000|2022-06-22 05:10:00|67211|67201|67223.8|67213.8|67224.4|67214.4|67203.1|67193.1|706
1655874900000|2022-06-22 05:15:00|67223.6|67213.6|67228.7|67218.7|67238.7|67228.7|67220.6|67210.6|747
1655875200000|2022-06-22 05:20:00|67229.3|67219.3|67210.2|67200.2|67231.2|67221.2|67209|67196.5|716
1655875500000|2022-06-22 05:25:00|67210.5|67200.5|67206.2|67196.2|67215.9|67205.9|67202.3|67192.3|767
1655875800000|2022-06-22 05:30:00|67206.3|67196.3|67229.7|67219.7|67234.2|67222.6|67206.3|67196.3|776
1655876100000|2022-06-22 05:35:00|67229.5|67219.5|67227.5|67217.5|67241.3|67231|67220.4|67210.4|896
1655876400000|2022-06-22 05:40:00|67226.4|67216.4|67244.5|67234.5|67251.4|67241.4|67226.4|67216.4|872
1655876700000|2022-06-22 05:45:00|67244.6|67234.6|67245.3|67235.3|67254.9|67244.9|67242.1|67232.1|750
1655877000000|2022-06-22 05:50:00|67245.2|67235.2|67269.5|67259.5|67296|67281.6|67238.4|67228.4|903
1655877300000|2022-06-22 05:55:00|67268.8|67258.8|67285.6|67265.6|67302.7|67282.7|67268.8|67258.2|945
1655877600000|2022-06-22 06:00:00|67285.1|67265.1|67263.3|67253.3|67285.5|67265.7|67258.9|67238.9|841
1655877900000|2022-06-22 06:05:00|67263.2|67253.2|67263.2|67253.2|67267.3|67254.2|67245|67235|892
1655878200000|2022-06-22 06:10:00|67263|67253|67295.8|67285.8|67302.8|67292.4|67260.1|67250.1|925
1655878500000|2022-06-22 06:15:00|67295.7|67285.7|67323.8|67303.8|67352.3|67337.4|67276.2|67262.2|895
1655878800000|2022-06-22 06:20:00|67326|67306|67314.2|67304.2|67341.3|67325.8|67292.4|67280.4|981
1655879100000|2022-06-22 06:25:00|67314.7|67304.7|67292.3|67282.3|67314.7|67304.7|67281.6|67271.6|903
1655879400000|2022-06-22 06:30:00|67292.7|67282.7|67298.9|67288.9|67309.3|67299.3|67289.8|67279.8|804
1655879700000|2022-06-22 06:35:00|67299.1|67289.1|67292.8|67282.8|67317.6|67306.4|67289.2|67275.6|847
1655880000000|2022-06-22 06:40:00|67292.7|67282.7|67290.2|67280.2|67311.6|67301.6|67289.4|67272.1|920
1655880300000|2022-06-22 06:45:00|67290.3|67280.3|67293.6|67283.6|67300|67286.8|67278.8|67268.8|827
1655880600000|2022-06-22 06:50:00|67293.2|67283.2|67306.2|67296.2|67309.7|67299.7|67285.4|67275.4|840
1655880900000|2022-06-22 06:55:00|67306.3|67296.3|67272.3|67262.3|67306.3|67296.3|67268.9|67253.9|840
1655881200000|2022-06-22 07:00:00|67271.9|67261.9|67281.9|67271.9|67285.7|67275.7|67255.4|67240.7|813
1655881500000|2022-06-22 07:05:00|67281.4|67271.4|67293.5|67283.5|67318.2|67304|67280.1|67270.1|899
1655881800000|2022-06-22 07:10:00|67293.8|67283.8|67313.6|67303.6|67320.5|67306.4|67291.3|67281.3|855
1655882100000|2022-06-22 07:15:00|67314.3|67304.3|67280.7|67270.7|67320.6|67307.7|67271.7|67256.7|906
1655882400000|2022-06-22 07:20:00|67280.9|67270.9|67257.1|67247.1|67302.3|67287.1|67256.2|67244.8|956
1655882700000|2022-06-22 07:25:00|67256.8|67246.8|67264.9|67254.9|67268.7|67256.8|67250.3|67240.3|818
1655883000000|2022-06-22 07:30:00|67265.3|67255.3|67250.2|67240.2|67276.1|67266.1|67248.6|67238.6|913
1655883300000|2022-06-22 07:35:00|67250.1|67240.1|67250.6|67230.6|67253.8|67243.8|67230.9|67215.6|831
1655883600000|2022-06-22 07:40:00|67245.3|67235.3|67237.9|67227.9|67253.8|67239.1|67225.1|67215.1|824
1655883900000|2022-06-22 07:45:00|67238|67228|67241.3|67221.3|67270.8|67258|67236.4|67216.9|845
1655884200000|2022-06-22 07:50:00|67241.6|67221.6|67254.4|67244.4|67265.7|67252.6|67231.4|67217.2|789
1655884500000|2022-06-22 07:55:00|67255.2|67245.2|67256.8|67246.8|67262.1|67252.1|67246.9|67236.1|770
1655884800000|2022-06-22 08:00:00|67257.1|67247.1|67259|67249|67281.4|67266.6|67254.1|67241.1|897
1655885100000|2022-06-22 08:05:00|67259.3|67249.3|67252.7|67242.7|67270.9|67257.8|67251.7|67239.3|845
1655885400000|2022-06-22 08:10:00|67254.6|67244.6|67212.5|67202.5|67254.6|67244.6|67205|67191.5|874
1655885700000|2022-06-22 08:15:00|67212.6|67202.6|67194.6|67184.6|67226.6|67214|67182.4|67172.4|833
1655886000000|2022-06-22 08:20:00|67194.7|67184.7|67212.6|67202.6|67217.7|67202.9|67185.3|67174.2|892
1655886300000|2022-06-22 08:25:00|67213|67203|67227.9|67217.9|67227.9|67217.9|67198.3|67181.5|832
1655886600000|2022-06-22 08:30:00|67227.8|67217.8|67226.4|67216.4|67234.6|67224.6|67205.6|67191.3|799
1655886900000|2022-06-22 08:35:00|67226.3|67216.3|67234|67224|67241.9|67231.9|67225.8|67215.8|742
1655887200000|2022-06-22 08:40:00|67233.9|67223.9|67240.2|67230.2|67244.5|67232.2|67227.3|67217.3|755
1655887500000|2022-06-22 08:45:00|67240.4|67230.4|67234|67224|67259.5|67246|67232.8|67222.8|681
1655887800000|2022-06-22 08:50:00|67233.2|67223.2|67239.7|67229.7|67247.6|67237.6|67231.8|67221.8|682
1655888100000|2022-06-22 08:55:00|67239.2|67229.2|67234.6|67224.6|67246|67233.8|67229.4|67219.4|738
1655888400000|2022-06-22 09:00:00|67234.4|67224.4|67224.2|67214.2|67242|67228.3|67223.9|67210.8|738
1655888700000|2022-06-22 09:05:00|67224.1|67214.1|67223.4|67213.4|67233.3|67222.4|67212.9|67199.7|735
1655889000000|2022-06-22 09:10:00|67224.3|67214.3|67228.7|67218.7|67235.1|67223.2|67223.6|67211.7|627
1655889300000|2022-06-22 09:15:00|67229.8|67219.8|67225.5|67215.5|67237|67222.9|67216.8|67205.1|686
1655889600000|2022-06-22 09:20:00|67226.3|67216.3|67211.8|67201.8|67228.6|67218.6|67209.7|67199.2|713
1655889900000|2022-06-22 09:25:00|67211.7|67201.7|67210.3|67200.3|67223.1|67210.5|67204.4|67191.4|679
1655890200000|2022-06-22 09:30:00|67210.1|67200.1|67217.5|67207.5|67225|67215|67210.1|67200.1|675
1655890500000|2022-06-22 09:35:00|67217.7|67207.7|67211.3|67201.3|67224.4|67211|67207.6|67193.5|681
1655890800000|2022-06-22 09:40:00|67211|67201|67212.1|67202.1|67216.9|67206.9|67208.3|67193.7|697
1655891100000|2022-06-22 09:45:00|67211.9|67201.9|67224.8|67214.8|67229.2|67219.2|67209.8|67199.8|690
1655891400000|2022-06-22 09:50:00|67224.7|67214.7|67188.2|67178.2|67225.5|67215.5|67187.5|67177.5|658
1655891700000|2022-06-22 09:55:00|67188.4|67178.4|67174.8|67164.8|67188.6|67178.6|67161.5|67147.3|700
1655892000000|2022-06-22 10:00:00|67176.7|67166.7|67167.6|67157.6|67196.5|67181.8|67164.2|67148.5|598
1655892300000|2022-06-22 10:05:00|67167.9|67157.9|67180|67170|67189.5|67174.4|67160.6|67150.6|494
1655892600000|2022-06-22 10:10:00|67180.1|67170.1|67194.7|67174.7|67206.5|67191.8|67179.3|67165.9|486
1655892900000|2022-06-22 10:15:00|67195|67175|67198.2|67188.2|67206.9|67194.6|67190.6|67175|626
1655893200000|2022-06-22 10:20:00|67198.4|67188.4|67187|67177|67207.5|67192.6|67185.8|67172.4|575
1655893500000|2022-06-22 10:25:00|67186.8|67176.8|67176.4|67166.4|67198.3|67183.7|67173.8|67160.3|598
1655893800000|2022-06-22 10:30:00|67176|67166|67187.4|67177.4|67192.8|67179.4|67166.9|67156.9|640
1655894100000|2022-06-22 10:35:00|67187.5|67177.5|67188.1|67178.1|67192.7|67182.7|67181.8|67171.8|467
1655894400000|2022-06-22 10:40:00|67188.2|67178.2|67198.6|67188.6|67198.6|67188.6|67181|67171|534
1655894700000|2022-06-22 10:45:00|67197.4|67187.4|67202|67192|67209.7|67199.4|67196.9|67182.9|522
1655895000000|2022-06-22 10:50:00|67202.1|67192.1|67190.8|67180.8|67203.6|67192.1|67190.1|67177.9|493
1655895300000|2022-06-22 10:55:00|67190.7|67180.7|67202|67192|67207.2|67192.4|67189.8|67175.1|422
1655895600000|2022-06-22 11:00:00|67202.1|67192.1|67188.8|67178.8|67203.8|67193.6|67185.6|67174.5|721
1655895900000|2022-06-22 11:05:00|67188.2|67178.2|67185.4|67175.4|67194.6|67180.9|67178.8|67166.7|731
1655896200000|2022-06-22 11:10:00|67185.2|67175.2|67180.2|67160.2|67186.2|67175.2|67168.8|67158.8|836
1655896500000|2022-06-22 11:15:00|67180.1|67160.1|67147.1|67137.1|67183|67168.4|67145.7|67135.7|727
1655896800000|2022-06-22 11:20:00|67146.9|67136.9|67185.7|67165.7|67186.5|67167|67143.5|67133|784
1655897100000|2022-06-22 11:25:00|67185.9|67165.9|67193.3|67173.3|67226.2|67209.4|67180.9|67163.4|908
1655897400000|2022-06-22 11:30:00|67192.9|67172.9|67179.4|67159.4|67198.3|67178.3|67177.4|67157.4|890
1655897700000|2022-06-22 11:35:00|67179.9|67159.9|67170.8|67160.8|67181.8|67164|67158.4|67143.8|820
1655898000000|2022-06-22 11:40:00|67169.4|67159.4|67162.7|67142.7|67170.2|67159.5|67152.5|67133.8|747
1655898300000|2022-06-22 11:45:00|67163.4|67143.4|67185.9|67165.9|67186.6|67168.8|67159.6|67139.6|706
1655898600000|2022-06-22 11:50:00|67186|67166|67181.5|67171.5|67189.9|67175.3|67171.1|67157.1|718
1655898900000|2022-06-22 11:55:00|67181.6|67171.6|67179.3|67159.3|67189.4|67175.3|67161.2|67141.2|791
1655899200000|2022-06-22 12:00:00|67179.2|67159.2|67156.5|67146.5|67179.4|67167.4|67154.8|67144.4|755
1655899500000|2022-06-22 12:05:00|67156.8|67146.8|67170.3|67160.3|67186.2|67167.7|67155.9|67144|722
1655899800000|2022-06-22 12:10:00|67170.4|67160.4|67170.3|67160.3|67177.7|67163.2|67162.3|67149.1|842
1655900100000|2022-06-22 12:15:00|67170.2|67160.2|67165.3|67145.3|67178|67165.2|67159.9|67145.1|771
1655900400000|2022-06-22 12:20:00|67165.2|67145.2|67143.3|67133.3|67165.2|67150.7|67140.2|67129|839
1655900700000|2022-06-22 12:25:00|67143.1|67133.1|67151.9|67141.9|67156.3|67146.3|67137.3|67127.3|791
1655901000000|2022-06-22 12:30:00|67152.1|67142.1|67171.9|67151.9|67173.6|67157.9|67151.4|67139.1|866
1655901300000|2022-06-22 12:35:00|67172.5|67152.5|67168.7|67158.7|67173.8|67160|67154.7|67142.7|798
1655901600000|2022-06-22 12:40:00|67168.3|67158.3|67168|67148|67175.8|67161.5|67160.9|67145.2|844
1655901900000|2022-06-22 12:45:00|67163|67153|67137.4|67127.4|67167.5|67154.3|67135|67121.7|874
1655902200000|2022-06-22 12:50:00|67143.1|67123.1|67115|67095|67146.4|67133.5|67106|67090.7|927
1655902500000|2022-06-22 12:55:00|67114.8|67094.8|67113.7|67103.7|67133.2|67118.2|67106.4|67092.4|950
1655902800000|2022-06-22 13:00:00|67114.2|67104.2|67109.9|67099.9|67122.8|67112.8|67097.3|67082.9|1013
1655903100000|2022-06-22 13:05:00|67107.9|67097.9|67115.9|67105.9|67127.4|67113.6|67101.3|67088.6|978
1655903400000|2022-06-22 13:10:00|67116.8|67106.8|67151.1|67141.1|67151.8|67141.8|67113.5|67103.5|954
1655903700000|2022-06-22 13:15:00|67150.7|67140.7|67173.9|67163.9|67181.5|67167.9|67142.5|67126.2|922
1655904000000|2022-06-22 13:20:00|67174|67164|67161.9|67141.9|67174.3|67164.3|67143.2|67127.5|998
1655904300000|2022-06-22 13:25:00|67162.2|67142.2|67144.6|67124.6|67163.6|67149.1|67131.6|67111.6|986
1655904600000|2022-06-22 13:30:00|67144.3|67124.3|67146.8|67126.8|67162.1|67142.1|67131.7|67111.7|1110
1655904900000|2022-06-22 13:35:00|67146.6|67126.6|67146.1|67126.1|67165|67145.9|67130.5|67114|1083
1655905200000|2022-06-22 13:40:00|67146|67126|67084|67064|67148.2|67128.2|67078.7|67061.9|1102
1655905500000|2022-06-22 13:45:00|67083.4|67063.4|67089.4|67069.4|67098.3|67080.4|67065.8|67045.8|1084
1655905800000|2022-06-22 13:50:00|67089.5|67069.5|67096.4|67076.4|67113.6|67098.5|67084.8|67068.4|1064
1655906100000|2022-06-22 13:55:00|67097|67077|67097.2|67077.2|67107.4|67087.4|67067.6|67051.8|1058
1655906400000|2022-06-22 14:00:00|67096.9|67076.9|67092.8|67082.8|67135.1|67120|67091|67076.3|1071
1655906700000|2022-06-22 14:05:00|67092.9|67082.9|67078.6|67058.6|67109.7|67096|67065.9|67045.9|1049
1655907000000|2022-06-22 14:10:00|67080.5|67060.5|67100.6|67080.6|67101.2|67082.8|67067.1|67052.6|981
1655907300000|2022-06-22 14:15:00|67100.7|67080.7|67094.5|67074.5|67104.5|67089.9|67080.8|67065|1027
1655907600000|2022-06-22 14:20:00|67094.6|67074.6|67072.7|67052.7|67105.8|67090.8|67068.1|67052.7|913
1655907900000|2022-06-22 14:25:00|67073.2|67053.2|67065.6|67055.6|67085.9|67066|67058.1|67042.8|961
1655908200000|2022-06-22 14:30:00|67065.9|67055.9|67072.3|67062.3|67082.1|67064.8|67055.5|67041.7|944
1655908500000|2022-06-22 14:35:00|67072.1|67062.1|67065.1|67045.1|67080.3|67065.7|67059.9|67043.3|1020
1655908800000|2022-06-22 14:40:00|67065|67045|67009.8|66989.8|67066.7|67051.6|66999|66982.9|1015
1655909100000|2022-06-22 14:45:00|67011.2|66991.2|67019|67009|67034|67017.4|67001.5|66985.5|1038
1655909400000|2022-06-22 14:50:00|67023.3|67003.3|67031.6|67021.6|67035.2|67021.6|67008.4|66992.2|981
1655909700000|2022-06-22 14:55:00|67031.5|67021.5|67052.3|67042.3|67053.5|67043.5|67022|67007.6|950
1655910000000|2022-06-22 15:00:00|67051.8|67041.8|67055.3|67035.3|67088.8|67075.6|67047.2|67035.3|973
1655910300000|2022-06-22 15:05:00|67062.1|67042.1|67069.8|67059.8|67074.8|67061.6|67048.1|67033.6|935
1655910600000|2022-06-22 15:10:00|67069.9|67059.9|67070|67050|67075.5|67061.8|67052|67038|901
1655910900000|2022-06-22 15:15:00|67070.1|67050.1|67047.1|67037.1|67070.6|67055.8|67045|67030|826
1655911200000|2022-06-22 15:20:00|67047.3|67037.3|67046.9|67036.9|67058.6|67045.7|67044.4|67029.2|868
1655911500000|2022-06-22 15:25:00|67047|67037|67045.6|67035.6|67054.1|67044.1|67037.5|67026.2|901
1655911800000|2022-06-22 15:30:00|67044.8|67034.8|67049.4|67039.4|67059.6|67045.9|67044.4|67032.8|786
1655912100000|2022-06-22 15:35:00|67049.7|67039.7|67035.7|67025.7|67058.9|67048.9|67034.7|67024.7|726
1655912400000|2022-06-22 15:40:00|67035.8|67025.8|67073.2|67053.2|67075.5|67062.6|67033.1|67019.5|753
1655912700000|2022-06-22 15:45:00|67073.5|67053.5|67072.1|67062.1|67083.1|67070.9|67066.9|67051.5|888
1655913000000|2022-06-22 15:50:00|67072.3|67062.3|67091|67071|67110|67094.3|67068.9|67055.2|919
1655913300000|2022-06-22 15:55:00|67091.1|67071.1|67103.8|67093.8|67104.1|67094.1|67082.5|67069.2|829
1655913600000|2022-06-22 16:00:00|67104.1|67094.1|67104.8|67094.8|67106.2|67095.7|67077.1|67067.1|888
1655913900000|2022-06-22 16:05:00|67105|67095|67118.7|67098.7|67120.6|67105.2|67102.8|67088.8|896
1655914200000|2022-06-22 16:10:00|67118.8|67098.8|67095.8|67085.8|67119.1|67103.8|67086.3|67076.3|862
1655914500000|2022-06-22 16:15:00|67095.7|67085.7|67079.4|67069.4|67102|67089.9|67073.1|67063.1|787
1655914800000|2022-06-22 16:20:00|67079.9|67069.9|67087.2|67077.2|67090.8|67079.6|67075.7|67061.9|708
1655915100000|2022-06-22 16:25:00|67087.1|67077.1|67085.1|67075.1|67101|67087.2|67079.6|67064.5|736
1655915400000|2022-06-22 16:30:00|67085.2|67075.2|67092.5|67072.5|67095.1|67081.5|67085.2|67069.6|543
1655915700000|2022-06-22 16:35:00|67092.7|67072.7|67077.9|67067.9|67095.1|67080|67076.7|67060.9|526
1655916000000|2022-06-22 16:40:00|67077.8|67067.8|67079.4|67069.4|67085.3|67070.6|67071.1|67055.8|422
1655916300000|2022-06-22 16:45:00|67079.5|67069.5|67075.3|67065.3|67086.8|67071.7|67074.6|67061.1|488
1655916600000|2022-06-22 16:50:00|67075.1|67065.1|67070.4|67060.4|67085.4|67071.3|67065.6|67052.8|553
1655916900000|2022-06-22 16:55:00|67070.6|67060.6|67067.9|67047.9|67080.1|67065.2|67051.7|67035.2|726
1655917200000|2022-06-22 17:00:00|67067.3|67047.3|67057.1|67047.1|67068.9|67056.7|67053.4|67038.3|876
1655917500000|2022-06-22 17:05:00|67057.5|67047.5|67058.1|67038.1|67064.2|67051.7|67051.1|67035.7|688
1655917800000|2022-06-22 17:10:00|67058|67038|67049.3|67029.3|67062.1|67048.5|67042.1|67027.4|628
1655918100000|2022-06-22 17:15:00|67049.6|67029.6|67042.1|67032.1|67051.5|67036.5|67036.7|67026.7|516
1655918400000|2022-06-22 17:20:00|67042.7|67032.7|67052.1|67042.1|67057.3|67042.8|67040.3|67029.7|590
1655918700000|2022-06-22 17:25:00|67052.5|67042.5|67050.5|67040.5|67059.4|67045.4|67046.2|67035.5|677
1655919000000|2022-06-22 17:30:00|67050.4|67040.4|67057.5|67047.5|67059.8|67047.5|67049.2|67035.4|498
1655919300000|2022-06-22 17:35:00|67057.4|67047.4|67051.4|67041.4|67064.6|67051.8|67049.7|67035.7|463
1655919600000|2022-06-22 17:40:00|67051.5|67041.5|67058|67048|67065.9|67051.1|67051.2|67036.8|419
1655919900000|2022-06-22 17:45:00|67057.9|67047.9|67059.7|67049.7|67068.3|67054.6|67054.1|67044.1|375
1655920200000|2022-06-22 17:50:00|67059.6|67049.6|67069.5|67059.5|67069.7|67059.7|67059.2|67045.5|411
1655920500000|2022-06-22 17:55:00|67069.4|67059.4|67069.3|67059.3|67076.3|67062|67063.2|67050.6|490
1655920800000|2022-06-22 18:00:00|67069.2|67059.2|67070.6|67060.6|67077.7|67067.7|67065.9|67051.8|524
1655921100000|2022-06-22 18:05:00|67070.3|67060.3|67054.2|67044.2|67071.1|67060.8|67053.2|67043.2|532
1655921400000|2022-06-22 18:10:00|67054|67044|67048.8|67028.8|67061.2|67051.2|67043.6|67027|565
1655921700000|2022-06-22 18:15:00|67048.7|67028.7|67049.1|67029.1|67055.1|67039.4|67041.1|67024.2|620
1655922000000|2022-06-22 18:20:00|67049.4|67029.4|67057.2|67047.2|67062.7|67048.8|67041.8|67026|647
1655922300000|2022-06-22 18:25:00|67057.1|67047.1|67068.9|67058.9|67078.5|67063.1|67056.8|67041.3|652
1655922600000|2022-06-22 18:30:00|67073.1|67053.1|67057.1|67037.1|67078.1|67062.5|67051.4|67034.8|520
1655922900000|2022-06-22 18:35:00|67057.2|67037.2|67062|67042|67063.3|67047.8|67047.1|67031.3|711
1655923200000|2022-06-22 18:40:00|67057.2|67047.2|67058.2|67048.2|67067.4|67050.9|67055.7|67040.5|633
1655923500000|2022-06-22 18:45:00|67058.3|67048.3|67082.6|67062.6|67082.9|67068.2|67057.7|67042.8|585
1655923800000|2022-06-22 18:50:00|67082.7|67062.7|67089.3|67069.3|67092.5|67078.5|67073.5|67058.6|553
1655924100000|2022-06-22 18:55:00|67089.2|67069.2|67086.2|67066.2|67093.5|67080.1|67079.1|67063.8|633
1655924400000|2022-06-22 19:00:00|67085.6|67065.6|67083.2|67063.2|67098.2|67081.9|67080.7|67063.2|553
1655924700000|2022-06-22 19:05:00|67082.7|67062.7|67082.9|67062.9|67087.6|67068.7|67070.6|67056.6|574
1655925000000|2022-06-22 19:10:00|67082.8|67062.8|67096.6|67076.6|67099.5|67079.5|67082.1|67062.1|491
1655925300000|2022-06-22 19:15:00|67095|67075|67088.9|67078.9|67096.5|67080.9|67086|67070.4|431
1655925600000|2022-06-22 19:20:00|67089.2|67079.2|67100.9|67080.9|67102.1|67084.1|67083.6|67068.6|512
1655925900000|2022-06-22 19:25:00|67101|67081|67105.7|67085.7|67109.8|67094|67095|67079.6|601
1655926200000|2022-06-22 19:30:00|67105.3|67085.3|67100.6|67090.6|67109.2|67093.4|67100|67085.2|552
1655926500000|2022-06-22 19:35:00|67100.3|67090.3|67100.6|67090.6|67108.7|67095|67097.7|67082.7|503
1655926800000|2022-06-22 19:40:00|67100.5|67090.5|67102.3|67092.3|67108.7|67093.9|67100.1|67085.7|388
1655927100000|2022-06-22 19:45:00|67102.5|67092.5|67100.7|67090.7|67108.5|67093.6|67100.6|67085.7|329
1655927400000|2022-06-22 19:50:00|67106.3|67086.3|67097.2|67077.2|67106.3|67092.8|67077.2|67057.2|479
1655927700000|2022-06-22 19:55:00|67096.2|67076.2|67087.6|67067.6|67106.2|67086.2|67079.8|67060.1|524
1655928000000|2022-06-22 20:00:00|67087|67067|67104.8|67084.8|67106.8|67090.7|67086.3|67066.3|353
1655928300000|2022-06-22 20:05:00|67104.9|67084.9|67105.2|67085.2|67107.3|67091.1|67085.2|67065.2|401
1655928600000|2022-06-22 20:10:00|67105.3|67085.3|67125.1|67105.1|67128|67108|67102.4|67082.4|477
1655928900000|2022-06-22 20:15:00|67124.7|67104.7|67148.2|67128.2|67149.3|67129.3|67124.4|67104.4|401
1655929200000|2022-06-22 20:20:00|67148.3|67128.3|67150.1|67130.1|67151.2|67131.2|67146.3|67126.3|244
1655929500000|2022-06-22 20:25:00|67150|67130|67148.9|67128.9|67150.1|67130.1|67146.4|67126.4|145
1655929800000|2022-06-22 20:30:00|67149|67129|67147.3|67127.3|67149.5|67129.5|67146.7|67126.7|147
1655930100000|2022-06-22 20:35:00|67147.2|67127.2|67146.9|67126.9|67148.6|67128.6|67143.7|67123.7|239
1655930400000|2022-06-22 20:40:00|67146.7|67126.7|67144.2|67124.2|67148.1|67128.1|67142.4|67122.4|189
1655930700000|2022-06-22 20:45:00|67144.8|67124.8|67141.6|67121.6|67147.4|67127.4|67134|67114|343
1655931000000|2022-06-22 20:50:00|67141.4|67121.4|67148.1|67128.1|67153.7|67133.7|67141.3|67121.3|246
1655931300000|2022-06-22 20:55:00|67148.4|67128.4|67144.7|67124.7|67161.4|67133.9|67141|67097.4|294
1655931600000|2022-06-22 21:00:00|67144.6|67124.6|67143.6|67086.9|67159.6|67125|67138.5|67084.4|49
1655931900000|2022-06-22 21:05:00|67153.8|67071.9|67143.2|67075.7|67167.9|67083.1|67138.1|67069.4|55
1655932200000|2022-06-22 21:10:00|67158.6|67064.5|67185.2|67077.6|67197.6|67107.9|67135.5|67054.4|308
1655932500000|2022-06-22 21:15:00|67189.9|67079|67158.4|67067.5|67202.8|67084.2|67158.4|67061.5|124
1655932800000|2022-06-22 21:20:00|67192.3|67078.5|67175.1|67061.1|67205.3|67086.3|67157.9|67061.1|100
1655933100000|2022-06-22 21:25:00|67172.3|67062.1|67178.5|67074.6|67200.4|67081.4|67157.4|67059.8|121
1655933400000|2022-06-22 21:30:00|67174.1|67073.4|67156.8|67066.6|67205.4|67086.4|67156.8|67053.8|104
1655933700000|2022-06-22 21:35:00|67166.2|67073.7|67176.9|67073.4|67200|67081.2|67156.8|67059.6|102
1655934000000|2022-06-22 21:40:00|67194.6|67079.4|67166.7|67071.4|67212.4|67108.9|67151.5|67057.3|113
1655934300000|2022-06-22 21:45:00|67189.5|67079|67166.2|67070.9|67197|67081.2|67148.5|67059.1|127
1655934600000|2022-06-22 21:50:00|67155.1|67066|67151.6|67065.7|67189|67093.3|67148.7|67057.3|90
1655934900000|2022-06-22 21:55:00|67151.8|67064.5|67168.6|67071.8|67196.9|67079.6|67149.9|67056.7|105
1655935200000|2022-06-22 22:00:00|67175.2|67056.2|67180.4|67061.4|67189.1|67086.9|67149.8|67051.1|176
1655935500000|2022-06-22 22:05:00|67189.6|67073.7|67159.6|67073.6|67189.6|67083.9|67139|67052.6|144
1655935800000|2022-06-22 22:10:00|67148.3|67065.6|67155.9|67074.8|67177.7|67086.2|67141.4|67053.2|94
1655936100000|2022-06-22 22:15:00|67140.8|67075.3|67157.4|67076.3|67163.3|67080.3|67133.4|67060.2|92
1655936400000|2022-06-22 22:20:00|67151.4|67072.3|67152.1|67074.8|67164.2|67080.9|67139|67065.3|89
1655936700000|2022-06-22 22:25:00|67161|67080.4|67160.7|67080.1|67164.2|67081.9|67142.3|67067.4|105
1655937000000|2022-06-22 22:30:00|67157.3|67077.2|67153.1|67073.2|67162.9|67082.4|67144.1|67069.1|81
1655937300000|2022-06-22 22:35:00|67158.9|67078.6|67134.6|67050.8|67162|67082.4|67127.6|67050.8|97
1655937600000|2022-06-22 22:40:00|67133.1|67055.3|67130.1|67081.3|67144.6|67083.8|67112.8|67043.2|243
1655937900000|2022-06-22 22:45:00|67126.1|67080.1|67132.1|67086.6|67144.4|67096.7|67116.1|67058.7|125
1655938200000|2022-06-22 22:50:00|67116.7|67096.7|67116.7|67096.7|67142.9|67096.7|67115.2|67066.8|93
1655938500000|2022-06-22 22:55:00|67120.3|67074|67127.6|67080.6|67153.4|67097|67115|67066.3|130
1655938800000|2022-06-22 23:00:00|67131.3|67082.6|67118.2|67085.9|67132.2|67097|67113.2|67071.9|161
1655939100000|2022-06-22 23:05:00|67116.9|67083.8|67117.3|67097.3|67134.7|67102.3|67114.8|67076.7|156
1655939400000|2022-06-22 23:10:00|67118.3|67098.3|67116.6|67096.6|67129.2|67099.1|67111.5|67077.4|173
1655939700000|2022-06-22 23:15:00|67123.6|67092.5|67125.4|67092.8|67126.3|67099.8|67113.1|67089.4|128
1655940000000|2022-06-22 23:20:00|67125.1|67092.9|67116.8|67096.8|67131.1|67099.4|67114|67089.8|103
1655940300000|2022-06-22 23:25:00|67125.3|67094.7|67144.7|67124.7|67150.4|67126|67116.5|67094.7|192
1655940600000|2022-06-22 23:30:00|67144.4|67124.4|67143.2|67123.2|67150.7|67126.9|67140.9|67117.6|117
1655940900000|2022-06-22 23:35:00|67143.3|67123.3|67151.5|67121.4|67160|67126.9|67140.7|67119.2|145
1655941200000|2022-06-22 23:40:00|67153.8|67121.2|67148.8|67118.8|67158.3|67136.5|67135.6|67115.6|222
1655941500000|2022-06-22 23:45:00|67143.6|67123.6|67151.1|67131.1|67158|67138|67143.6|67116.9|199
1655941800000|2022-06-22 23:50:00|67150.9|67130.9|67149|67129|67155.9|67135.9|67149|67129|151
1655942100000|2022-06-22 23:55:00|67150.5|67130.5|67147.9|67127.9|67157.7|67137.7|67144.8|67124.8|281
1655942400000|2022-06-23 00:00:00|67150.8|67130.8|67149.5|67129.5|67158.2|67138.2|67135.1|67115.1|532
1655942700000|2022-06-23 00:05:00|67149.3|67129.3|67168.9|67148.9|67176.8|67158.9|67149.3|67129.3|534
1655943000000|2022-06-23 00:10:00|67169.4|67149.4|67156.7|67136.7|67169.5|67154.4|67142|67126.2|410
1655943300000|2022-06-23 00:15:00|67156.9|67136.9|67146.2|67126.2|67157.3|67137.3|67138.3|67118.3|510
1655943600000|2022-06-23 00:20:00|67146.3|67126.3|67158.1|67138.1|67159.1|67144|67136.2|67121.5|414
1655943900000|2022-06-23 00:25:00|67153|67143|67169.9|67149.9|67170.4|67155.4|67150.7|67135.3|323
1655944200000|2022-06-23 00:30:00|67170.2|67150.2|67167.6|67147.6|67189.7|67170.3|67164.9|67144.9|632
1655944500000|2022-06-23 00:35:00|67167.3|67147.3|67143.3|67123.3|67178|67158|67139.2|67121.6|481
1655944800000|2022-06-23 00:40:00|67143.2|67123.2|67181.3|67161.3|67186.6|67169|67131.3|67114.6|479
1655945100000|2022-06-23 00:45:00|67181.2|67161.2|67175.1|67155.1|67186.5|67168.9|67168.7|67148.7|569
1655945400000|2022-06-23 00:50:00|67175|67155|67161.2|67141.2|67175.2|67158.2|67146.8|67130.9|679
1655945700000|2022-06-23 00:55:00|67162.4|67142.4|67142.7|67122.7|67167.5|67150.9|67139.4|67120.7|770
1655946000000|2022-06-23 01:00:00|67142.6|67122.6|67123.6|67113.6|67149.6|67132|67121.7|67108.7|912
1655946300000|2022-06-23 01:05:00|67123.8|67113.8|67111|67091|67140.5|67123.7|67104.5|67089.5|856
1655946600000|2022-06-23 01:10:00|67111.6|67091.6|67127.8|67107.8|67129.8|67110.9|67104.4|67089.7|847
1655946900000|2022-06-23 01:15:00|67127.6|67107.6|67108.4|67088.4|67127.6|67108.6|67104.6|67085.7|942
1655947200000|2022-06-23 01:20:00|67108|67088|67086.1|67076.1|67112.7|67095|67076.9|67063.6|1040
1655947500000|2022-06-23 01:25:00|67086.2|67076.2|67085.5|67075.5|67100|67086.1|67080.2|67066.2|955
1655947800000|2022-06-23 01:30:00|67085.1|67075.1|67088.4|67078.4|67116.1|67104.3|67073.5|67061.7|1073
1655948100000|2022-06-23 01:35:00|67088.6|67078.6|67121.6|67111.6|67138.8|67123.4|67083.5|67067.6|1077
1655948400000|2022-06-23 01:40:00|67121.5|67111.5|67129.2|67119.2|67136.6|67125.9|67106.9|67096.9|951
1655948700000|2022-06-23 01:45:00|67129.1|67119.1|67145.8|67135.8|67145.8|67135.8|67116.2|67106.2|988
1655949000000|2022-06-23 01:50:00|67145.3|67135.3|67154.9|67144.9|67163.4|67153.4|67139.1|67124.1|989
1655949300000|2022-06-23 01:55:00|67157.2|67147.2|67185.8|67175.8|67207.4|67191.5|67154.5|67139.2|1030
1655949600000|2022-06-23 02:00:00|67184.7|67174.7|67175.2|67165.2|67190.4|67180.4|67167.7|67153.9|992
1655949900000|2022-06-23 02:05:00|67176.4|67166.4|67166.9|67156.9|67179.2|67169.2|67157.4|67147.4|955
1655950200000|2022-06-23 02:10:00|67166.8|67156.8|67164.3|67154.3|67171.5|67161.5|67148.4|67137.5|917
1655950500000|2022-06-23 02:15:00|67164.8|67154.8|67156.4|67146.4|67170.6|67157.5|67148.2|67138.2|836
1655950800000|2022-06-23 02:20:00|67156.3|67146.3|67183.2|67173.2|67195.7|67185.7|67149.4|67139.4|880
1655951100000|2022-06-23 02:25:00|67183.3|67173.3|67160.1|67150.1|67189.7|67174.5|67158.7|67148.7|928
1655951400000|2022-06-23 02:30:00|67159.9|67149.9|67165.6|67155.6|67184.6|67170.6|67153.3|67143|964
1655951700000|2022-06-23 02:35:00|67165.8|67155.8|67153|67143|67173.6|67163.6|67152.4|67142.4|858
1655952000000|2022-06-23 02:40:00|67153.3|67143.3|67139.1|67129.1|67157.4|67147.4|67132.2|67122.2|726
1655952300000|2022-06-23 02:45:00|67137.8|67127.8|67102.3|67092.3|67137.8|67127.8|67096.8|67081.5|844
1655952600000|2022-06-23 02:50:00|67102.5|67092.5|67106|67096|67113.4|67103.4|67100|67090|778
1655952900000|2022-06-23 02:55:00|67105.9|67095.9|67091.7|67081.7|67105.9|67095.9|67068.2|67058.2|851
1655953200000|2022-06-23 03:00:00|67092|67082|67098.4|67088.4|67101.3|67091.3|67081.5|67071.5|676
1655953500000|2022-06-23 03:05:00|67097.9|67087.9|67099.5|67089.5|67103.8|67093.8|67089.7|67079.7|749
1655953800000|2022-06-23 03:10:00|67099.4|67089.4|67105.9|67095.9|67125.8|67112.2|67096.9|67086.9|860
1655954100000|2022-06-23 03:15:00|67105.8|67095.8|67104.6|67094.6|67122|67110.9|67101.7|67091.7|811
1655954400000|2022-06-23 03:20:00|67104.7|67094.7|67093.5|67083.5|67106.6|67096.6|67093.4|67081|809
1655954700000|2022-06-23 03:25:00|67093.4|67083.4|67085.1|67075.1|67101.3|67088.2|67080.4|67070.4|871
1655955000000|2022-06-23 03:30:00|67085.2|67075.2|67101.5|67091.5|67103.7|67093.7|67084.6|67074.6|653
1655955300000|2022-06-23 03:35:00|67101.6|67091.6|67106.9|67096.9|67114.5|67100.3|67091|67081|730
1655955600000|2022-06-23 03:40:00|67105.9|67095.9|67126.1|67116.1|67132.5|67120.6|67105.4|67095.4|660
1655955900000|2022-06-23 03:45:00|67125.7|67115.7|67140.1|67130.1|67148.9|67134|67125.1|67114.6|801
1655956200000|2022-06-23 03:50:00|67139.5|67129.5|67120|67110|67147.7|67131.9|67116.9|67102|825
1655956500000|2022-06-23 03:55:00|67119.9|67109.9|67130.5|67120.5|67133.5|67123.5|67112.8|67102.8|830
1655956800000|2022-06-23 04:00:00|67130.6|67120.6|67124.9|67114.9|67133.6|67123.6|67109.3|67099.3|702
1655957100000|2022-06-23 04:05:00|67125|67115|67131.5|67121.5|67134|67124|67122.6|67108.5|669
1655957400000|2022-06-23 04:10:00|67130.7|67120.7|67129.2|67119.2|67135.6|67125.6|67124.6|67114.6|689
1655957700000|2022-06-23 04:15:00|67129|67119|67134.9|67124.9|67135.8|67125.8|67123.1|67113.1|720
1655958000000|2022-06-23 04:20:00|67134.4|67124.4|67134.7|67124.7|67139.8|67127.8|67130|67116.6|656
1655958300000|2022-06-23 04:25:00|67134.3|67124.3|67121|67111|67138.4|67124.5|67117.8|67107.8|766
1655958600000|2022-06-23 04:30:00|67121.1|67111.1|67119.3|67109.3|67127.1|67117.1|67117.3|67107.3|623
1655958900000|2022-06-23 04:35:00|67119.2|67109.2|67116.9|67106.9|67126.3|67116.3|67115.2|67105.2|673
1655959200000|2022-06-23 04:40:00|67117.1|67107.1|67121|67111|67124.1|67114.1|67115.6|67105.6|447
1655959500000|2022-06-23 04:45:00|67121.2|67111.2|67128.9|67118.9|67133.4|67123.4|67120.6|67110.6|470
1655959800000|2022-06-23 04:50:00|67128.7|67118.7|67131.1|67121.1|67137.2|67127.2|67127.9|67117.9|500
1655960100000|2022-06-23 04:55:00|67131.9|67121.9|67137.2|67127.2|67137.6|67127.6|67127|67117|471
1655960400000|2022-06-23 05:00:00|67137.8|67127.8|67146.5|67136.5|67152.5|67142.5|67136.2|67126.2|736
1655960700000|2022-06-23 05:05:00|67146.6|67136.6|67139.2|67129.2|67157.5|67147.5|67135.8|67125.8|674
1655961000000|2022-06-23 05:10:00|67139.3|67129.3|67138.1|67128.1|67149.5|67139.5|67136.8|67126.8|671
1655961300000|2022-06-23 05:15:00|67138.2|67128.2|67141.2|67131.2|67143.1|67133.1|67135.2|67125.2|536
1655961600000|2022-06-23 05:20:00|67141|67131|67154.6|67144.6|67157|67147|67131.3|67121.3|728
1655961900000|2022-06-23 05:25:00|67155.1|67145.1|67146.6|67136.6|67157.9|67147.9|67138.7|67126.4|736
1655962200000|2022-06-23 05:30:00|67146.7|67136.7|67123.8|67113.8|67153.3|67138.5|67123.8|67113.8|822
1655962500000|2022-06-23 05:35:00|67124.1|67114.1|67117.2|67107.2|67124.3|67114.3|67096.5|67086.5|796
1655962800000|2022-06-23 05:40:00|67117|67107|67110.1|67100.1|67118.5|67108.5|67096.1|67086.1|876
1655963100000|2022-06-23 05:45:00|67110.3|67100.3|67103.5|67093.5|67120.8|67110.8|67101.8|67091.8|729
1655963400000|2022-06-23 05:50:00|67102.7|67092.7|67106.1|67096.1|67128.2|67118.2|67098.4|67088.4|803
1655963700000|2022-06-23 05:55:00|67106.2|67096.2|67098.6|67088.6|67111.1|67101.1|67081.8|67071.8|817
1655964000000|2022-06-23 06:00:00|67098.4|67088.4|67108.9|67098.9|67116.5|67101.8|67085.4|67075.4|920
1655964300000|2022-06-23 06:05:00|67109|67099|67109.6|67099.6|67122.2|67112.2|67103.6|67093.6|876
1655964600000|2022-06-23 06:10:00|67114.5|67094.5|67102.9|67092.9|67114.8|67100.6|67093.8|67083.8|778
1655964900000|2022-06-23 06:15:00|67102.6|67092.6|67085.2|67075.2|67103.8|67093.8|67084.8|67074.8|802
1655965200000|2022-06-23 06:20:00|67086.1|67076.1|67095.4|67085.4|67102|67092|67082.8|67072.8|817
1655965500000|2022-06-23 06:25:00|67096.1|67086.1|67091.8|67081.8|67102.7|67088.8|67087.8|67075.8|823
1655965800000|2022-06-23 06:30:00|67091.2|67081.2|67083.7|67073.7|67101.7|67088.3|67081.4|67066.7|768
1655966100000|2022-06-23 06:35:00|67088.4|67068.4|67080.8|67060.8|67092.9|67078.2|67065.8|67051.1|823
1655966400000|2022-06-23 06:40:00|67081.7|67061.7|67081.5|67071.5|67086.8|67076.8|67071|67057.1|774
1655966700000|2022-06-23 06:45:00|67081.8|67071.8|67066.6|67056.6|67093.1|67079.3|67065.1|67053|711
1655967000000|2022-06-23 06:50:00|67066.1|67056.1|67053.1|67043.1|67067.9|67057.9|67043.1|67030.9|806
1655967300000|2022-06-23 06:55:00|67053.8|67043.8|67040.3|67030.3|67055.1|67045.1|67024.2|67012.3|902
1655967600000|2022-06-23 07:00:00|67040.4|67030.4|67053.4|67043.4|67072.2|67058.8|67040.2|67030.2|942
1655967900000|2022-06-23 07:05:00|67053.5|67043.5|67048.2|67038.2|67067.4|67053.7|67027.9|67014|885
1655968200000|2022-06-23 07:10:00|67047.7|67037.7|67060.6|67050.6|67068|67058|67039.2|67026|878
1655968500000|2022-06-23 07:15:00|67061.9|67051.9|67090.1|67080.1|67100.8|67087.8|67061.9|67050.6|972
1655968800000|2022-06-23 07:20:00|67090|67080|67077.5|67067.5|67099.2|67089.2|67075.4|67065.4|867
1655969100000|2022-06-23 07:25:00|67077|67067|67079.1|67059.1|67083|67073|67066.2|67056.2|780
1655969400000|2022-06-23 07:30:00|67079.2|67059.2|67081.6|67071.6|67105.1|67092|67075.8|67059.2|920
1655969700000|2022-06-23 07:35:00|67081.5|67071.5|67101|67091|67118.5|67108.5|67081.5|67071.5|911
1655970000000|2022-06-23 07:40:00|67098.5|67088.5|67094.4|67084.4|67117.1|67102.8|67089.1|67079.1|879
1655970300000|2022-06-23 07:45:00|67094.7|67084.7|67093.9|67083.9|67102.1|67092.1|67088.5|67078.5|808
1655970600000|2022-06-23 07:50:00|67095.6|67085.6|67083.4|67073.4|67098.7|67088.7|67078.1|67068.1|805
1655970900000|2022-06-23 07:55:00|67083.7|67073.7|67111.2|67101.2|67117.8|67103.7|67082.9|67072.9|771
1655971200000|2022-06-23 08:00:00|67111.4|67101.4|67113.4|67103.4|67125.4|67115.4|67109.1|67099.1|787
1655971500000|2022-06-23 08:05:00|67113.7|67103.7|67102.8|67092.8|67123.3|67113.3|67100.8|67090.8|837
1655971800000|2022-06-23 08:10:00|67102.6|67092.6|67099.2|67089.2|67107|67097|67090.2|67080.2|804
1655972100000|2022-06-23 08:15:00|67099.1|67089.1|67106.6|67096.6|67115.1|67105.1|67093.8|67083.8|709
1655972400000|2022-06-23 08:20:00|67106.5|67096.5|67134.3|67124.3|67138|67124.4|67102|67091.6|633
1655972700000|2022-06-23 08:25:00|67134.2|67124.2|67134.9|67124.9|67136.1|67126.1|67121.5|67111.5|696
1655973000000|2022-06-23 08:30:00|67133.7|67123.7|67139.3|67129.3|67155.3|67145.3|67127.8|67117.8|831
1655973300000|2022-06-23 08:35:00|67140.1|67130.1|67149.1|67139.1|67151.4|67141.4|67136.7|67126.7|715
1655973600000|2022-06-23 08:40:00|67149|67139|67149.2|67139.2|67155.6|67145.6|67145|67135|749
1655973900000|2022-06-23 08:45:00|67148.9|67138.9|67160|67150|67174.9|67162|67145.2|67135.2|671
1655974200000|2022-06-23 08:50:00|67159.9|67149.9|67123.3|67113.3|67160.9|67150.9|67122.4|67112.4|763
1655974500000|2022-06-23 08:55:00|67123|67113|67130.8|67120.8|67135.4|67125.4|67120.2|67110.2|595
1655974800000|2022-06-23 09:00:00|67130.9|67120.9|67133.4|67123.4|67139.9|67129.9|67127.7|67114.3|712
1655975100000|2022-06-23 09:05:00|67133.7|67123.7|67122.4|67112.4|67138.6|67128.6|67122.2|67112.2|585
1655975400000|2022-06-23 09:10:00|67121.2|67111.2|67122.7|67112.7|67147.9|67137.9|67121.2|67107.5|812
1655975700000|2022-06-23 09:15:00|67120.7|67110.7|67097.8|67087.8|67124|67111|67094.2|67084.2|708
1655976000000|2022-06-23 09:20:00|67097.7|67087.7|67105.2|67095.2|67105.6|67095.4|67090.6|67076.1|655
1655976300000|2022-06-23 09:25:00|67105.4|67095.4|67106.8|67096.8|67114.7|67104.7|67097.9|67087.9|629
1655976600000|2022-06-23 09:30:00|67106.7|67096.7|67152.4|67142.4|67157.2|67143.7|67105.4|67095.4|769
1655976900000|2022-06-23 09:35:00|67152.3|67142.3|67141.7|67131.7|67158|67148|67131.7|67114.7|667
1655977200000|2022-06-23 09:40:00|67141.6|67131.6|67134.8|67124.8|67154.5|67138.8|67129.7|67116.2|680
1655977500000|2022-06-23 09:45:00|67134.7|67124.7|67132.6|67122.6|67143.2|67133.2|67131.6|67121.6|664
1655977800000|2022-06-23 09:50:00|67132.8|67122.8|67117.5|67107.5|67136.3|67126.3|67115.5|67105.5|665
1655978100000|2022-06-23 09:55:00|67118.5|67108.5|67085.1|67075.1|67120.7|67110.6|67083.2|67072.6|612
1655978400000|2022-06-23 10:00:00|67084.8|67074.8|67110.3|67100.3|67115.7|67100.9|67084.1|67071.8|489
1655978700000|2022-06-23 10:05:00|67110.4|67100.4|67105.4|67095.4|67112.4|67102.4|67101|67087|305
1655979000000|2022-06-23 10:10:00|67105.3|67095.3|67095.5|67085.5|67116.9|67102.7|67095|67082.5|409
1655979300000|2022-06-23 10:15:00|67095.6|67085.6|67097.6|67087.6|67103.4|67089.1|67082.2|67067.9|626
1655979600000|2022-06-23 10:20:00|67097|67087|67084|67074|67101.6|67087|67083.8|67073.8|552
1655979900000|2022-06-23 10:25:00|67084.2|67074.2|67084.4|67074.4|67089.1|67079.1|67069.4|67059.4|669
1655980200000|2022-06-23 10:30:00|67084.6|67074.6|67079.7|67069.7|67095.6|67085.6|67079.5|67066.6|615
1655980500000|2022-06-23 10:35:00|67079.9|67069.9|67080.2|67070.2|67087.6|67077.6|67070.4|67060.4|645
1655980800000|2022-06-23 10:40:00|67078.8|67068.8|67069.2|67059.2|67080.2|67070.1|67062.6|67052.6|746
1655981100000|2022-06-23 10:45:00|67069.6|67059.6|67056.2|67046.2|67078|67068|67056.1|67046.1|689
1655981400000|2022-06-23 10:50:00|67056|67046|67057.9|67047.9|67066|67056|67048.6|67038.6|719
1655981700000|2022-06-23 10:55:00|67057|67047|67052.8|67042.8|67062.8|67048.1|67042.4|67028.4|669
1655982000000|2022-06-23 11:00:00|67052|67042|67054.7|67044.7|67061.1|67046.1|67038.6|67028.6|788
1655982300000|2022-06-23 11:05:00|67053.7|67043.7|67081.9|67061.9|67088.4|67072.9|67053.6|67039.8|823
1655982600000|2022-06-23 11:10:00|67082.5|67062.5|67070.6|67060.6|67084.8|67069|67063.5|67048.7|685
1655982900000|2022-06-23 11:15:00|67070.2|67060.2|67067.5|67057.5|67076.2|67066.2|67061.2|67051.2|638
1655983200000|2022-06-23 11:20:00|67067.8|67057.8|67060.3|67050.3|67069.2|67059.2|67058.2|67048.2|706
1655983500000|2022-06-23 11:25:00|67059.2|67049.2|67042.1|67032.1|67059.2|67049.2|67041.4|67028.4|696
1655983800000|2022-06-23 11:30:00|67043.3|67033.3|67048.5|67038.5|67055.5|67042.9|67037.7|67023.2|700
1655984100000|2022-06-23 11:35:00|67048.6|67038.6|67050|67040|67050.5|67040.5|67044.7|67034.7|460
1655984400000|2022-06-23 11:40:00|67050.1|67040.1|67053.9|67043.9|67070.8|67060.8|67049.4|67039.4|693
1655984700000|2022-06-23 11:45:00|67053.8|67043.8|67039.5|67029.5|67058.2|67044.6|67032.4|67022.4|828
1655985000000|2022-06-23 11:50:00|67040.4|67030.4|67042.8|67032.8|67048.7|67038.7|67039.2|67029.2|680
1655985300000|2022-06-23 11:55:00|67042.9|67032.9|67048.3|67038.3|67052|67041.5|67037.8|67027.8|749
1655985600000|2022-06-23 12:00:00|67048.4|67038.4|67075.9|67065.9|67082.7|67067.7|67047.2|67037.2|864
1655985900000|2022-06-23 12:05:00|67080.6|67060.6|67077.8|67067.8|67087.1|67076.3|67071.9|67058.4|773
1655986200000|2022-06-23 12:10:00|67077.7|67067.7|67082|67072|67086|67073.2|67067.8|67055.9|853
1655986500000|2022-06-23 12:15:00|67082.1|67072.1|67071|67061|67084|67074|67069|67056.9|885
1655986800000|2022-06-23 12:20:00|67070.9|67060.9|67057.6|67047.6|67070.9|67060.9|67048.5|67033.7|813
1655987100000|2022-06-23 12:25:00|67058.2|67048.2|67075.1|67055.1|67078.5|67061.6|67056.3|67042.4|734
1655987400000|2022-06-23 12:30:00|67076.9|67056.9|67056.7|67046.7|67078|67061.2|67056.4|67040.7|843
1655987700000|2022-06-23 12:35:00|67057|67047|67060.6|67040.6|67063|67048.8|67042.9|67032.9|882
1655988000000|2022-06-23 12:40:00|67060.8|67040.8|67056.9|67046.9|67065.7|67053.8|67050.4|67038.2|825
1655988300000|2022-06-23 12:45:00|67057.4|67047.4|67047.7|67037.7|67060.3|67048|67044.3|67033|744
1655988600000|2022-06-23 12:50:00|67047.8|67037.8|67043.3|67033.3|67055.8|67042.7|67041.1|67031.1|685
1655988900000|2022-06-23 12:55:00|67043.9|67033.9|67027.5|67017.5|67048|67038|67023.6|67010|851
1655989200000|2022-06-23 13:00:00|67027.7|67017.7|67040|67030|67041.5|67031.5|67023.1|67008.5|964
1655989500000|2022-06-23 13:05:00|67040.2|67030.2|67020.3|67010.3|67044.6|67034.6|67018.9|67008.9|896
1655989800000|2022-06-23 13:10:00|67019.9|67009.9|67028.2|67018.2|67033.6|67018.7|67009.2|66994|888
1655990100000|2022-06-23 13:15:00|67028.6|67018.6|67035.9|67025.9|67049.2|67035.7|67022.3|67008|947
1655990400000|2022-06-23 13:20:00|67035.7|67025.7|67019.2|67009.2|67046.2|67032.9|67018.5|67003.4|859
1655990700000|2022-06-23 13:25:00|67019.6|67009.6|67016|67006|67028.6|67011.3|67008.5|66994.1|801
1655991000000|2022-06-23 13:30:00|67015.7|67005.7|67036.2|67026.2|67042.5|67032.5|67005.4|66995.4|1031
1655991300000|2022-06-23 13:35:00|67035.6|67025.6|67054.7|67034.7|67055.6|67039.3|67032.2|67022.2|974
1655991600000|2022-06-23 13:40:00|67049.8|67039.8|67044|67024|67053.9|67039.8|67030|67014.9|716
1655991900000|2022-06-23 13:45:00|67044.6|67024.6|67000.3|66990.3|67044.6|67024.6|66998.6|66984.8|398
1655992200000|2022-06-23 13:50:00|67000.6|66990.6|66993.7|66973.7|67015.2|67005.2|66966.6|66948.9|536
1655992500000|2022-06-23 13:55:00|66993.9|66973.9|66978.8|66968.8|67005.9|66990.4|66977|66962.1|707
1655992800000|2022-06-23 14:00:00|66982|66972|66967.4|66957.4|66984.9|66972|66955.7|66944.8|623
1655993100000|2022-06-23 14:05:00|66965.6|66955.6|66981.6|66961.6|66993.7|66976.9|66962.9|66949.4|1044
1655993400000|2022-06-23 14:10:00|66981.4|66961.4|66972.7|66962.7|66995.2|66984.3|66965.6|66949.4|954
1655993700000|2022-06-23 14:15:00|66972.8|66962.8|66983.5|66973.5|66989.4|66973.6|66961.8|66951.8|901
1655994000000|2022-06-23 14:20:00|66983.6|66973.6|66973.5|66963.5|66989|66973.6|66967.8|66953.5|965
1655994300000|2022-06-23 14:25:00|66973.7|66963.7|66994.4|66974.4|67006.2|66992.6|66970.3|66955.1|996
1655994600000|2022-06-23 14:30:00|66994.6|66974.6|67013.4|66993.4|67014.9|67000.7|66985.9|66966.9|915
1655994900000|2022-06-23 14:35:00|67014.6|66994.6|67010.6|67000.6|67021.8|67011.8|67000.6|66990.6|783
1655995200000|2022-06-23 14:40:00|67009.9|66999.9|67007.8|66997.8|67025.8|67012.1|66996.1|66981.8|589
1655995500000|2022-06-23 14:45:00|67007.3|66997.3|66984.8|66974.8|67014.9|66999.7|66976.2|66963.8|945
1655995800000|2022-06-23 14:50:00|66989.8|66969.8|66966.4|66956.4|66989.8|66978.7|66961.6|66946.7|799
1655996100000|2022-06-23 14:55:00|66966.5|66956.5|66963.3|66953.3|66979.5|66964.4|66958.5|66948.5|933
1655996400000|2022-06-23 15:00:00|66964.4|66954.4|66970.8|66950.8|66979.2|66964.9|66960.7|66945.7|878
1655996700000|2022-06-23 15:05:00|66970.7|66950.7|66963.9|66953.9|66990.8|66976.2|66963.6|66950.7|977
1655997000000|2022-06-23 15:10:00|66963.3|66953.3|66976|66956|66983.7|66969.2|66961|66944.8|898
1655997300000|2022-06-23 15:15:00|66976.3|66956.3|66980.3|66970.3|66990.2|66974.3|66970.9|66955.7|894
1655997600000|2022-06-23 15:20:00|66980.5|66970.5|67003.8|66993.8|67010.2|66996.4|66973.5|66961.6|912
1655997900000|2022-06-23 15:25:00|67004.1|66994.1|67018.3|66998.3|67019|67001.7|66991.8|66975.5|981
1655998200000|2022-06-23 15:30:00|67017.9|66997.9|67013.9|67003.9|67020.4|67006.1|67002.5|66987.3|837
1655998500000|2022-06-23 15:35:00|67013.8|67003.8|67014.5|67004.5|67020.6|67008.2|67004.8|66991.8|819
1655998800000|2022-06-23 15:40:00|67014.1|67004.1|67026.9|67006.9|67027.3|67012.2|67004.2|66989|913
1655999100000|2022-06-23 15:45:00|67026.7|67006.7|67025.6|67015.6|67037.6|67023.4|67015.6|67001.6|917
1655999400000|2022-06-23 15:50:00|67025.3|67015.3|67031.1|67021.1|67040.4|67026.3|67021.8|67006.4|921
1655999700000|2022-06-23 15:55:00|67031.2|67021.2|67054.2|67034.2|67054.2|67038|67029.7|67014.6|795
1656000000000|2022-06-23 16:00:00|67048.7|67038.7|67042.2|67032.2|67060.8|67045.2|67042|67026.7|824
1656000300000|2022-06-23 16:05:00|67042.1|67032.1|67035.2|67025.2|67052.2|67034.3|67020.5|67006.9|869
1656000600000|2022-06-23 16:10:00|67034.6|67024.6|67036.7|67016.7|67045.2|67031.2|67021.1|67005.9|884
1656000900000|2022-06-23 16:15:00|67036.8|67016.8|67033.7|67013.7|67039.3|67023.4|67017.5|67005.1|880
1656001200000|2022-06-23 16:20:00|67033.4|67013.4|67031.6|67021.6|67038.9|67023.7|67022.6|67006.5|862
1656001500000|2022-06-23 16:25:00|67036.3|67016.3|67043.2|67023.2|67046.1|67030.5|67030|67014.9|862
1656001800000|2022-06-23 16:30:00|67043.1|67023.1|67030.8|67010.8|67044.2|67024.8|67019.9|67005|887
1656002100000|2022-06-23 16:35:00|67029.1|67009.1|67043.5|67023.5|67046.9|67026.9|67017.8|67002.9|975
1656002400000|2022-06-23 16:40:00|67043.6|67023.6|67038.6|67018.6|67046.8|67028.2|67023.3|67006.7|892
1656002700000|2022-06-23 16:45:00|67037.8|67017.8|67035.4|67015.4|67045|67029.5|67026.7|67007.7|816
1656003000000|2022-06-23 16:50:00|67035.9|67015.9|67026.6|67016.6|67038.2|67022.6|67024|67008.3|901
1656003300000|2022-06-23 16:55:00|67026.4|67016.4|67032|67012|67044.2|67026.1|67020.3|67005.1|751
1656003600000|2022-06-23 17:00:00|67031.1|67011.1|67044|67024|67051.4|67035.9|67024.9|67008.3|843
1656003900000|2022-06-23 17:05:00|67045.1|67025.1|67021|67011|67048|67028.8|67020.5|67005.7|845
1656004200000|2022-06-23 17:10:00|67020.4|67010.4|67022.1|67002.1|67030.5|67015.8|67011.9|66997|850
1656004500000|2022-06-23 17:15:00|67022.2|67002.2|67017.8|67007.8|67028.8|67012.6|67011.5|66996.5|825
1656004800000|2022-06-23 17:20:00|67022.9|67002.9|67028.8|67008.8|67033.8|67018.4|67014.9|67000.1|882
1656005100000|2022-06-23 17:25:00|67028.9|67008.9|67024.2|67004.2|67031.2|67016.4|67014.2|66999.5|814
1656005400000|2022-06-23 17:30:00|67023.8|67003.8|67012.3|67002.3|67024.7|67008.6|67011.6|66996.6|714
1656005700000|2022-06-23 17:35:00|67011.6|67001.6|67017.8|66997.8|67022.5|67007.4|67002.5|66987.2|766
1656006000000|2022-06-23 17:40:00|67012.9|67002.9|67021.1|67001.1|67026.7|67010.2|67011.8|66996.6|695
1656006300000|2022-06-23 17:45:00|67020.9|67000.9|67019.8|66999.8|67022.3|67006.5|67010.4|66995.8|585
1656006600000|2022-06-23 17:50:00|67019.6|66999.6|67025.6|67005.6|67028|67008|67012.9|66997.8|649
1656006900000|2022-06-23 17:55:00|67025.3|67005.3|67014|67004|67031.5|67015.5|67013.8|66999.1|570
1656007200000|2022-06-23 18:00:00|67013.9|67003.9|67027.4|67017.4|67031.9|67017.5|67013.9|67000.2|535
1656007500000|2022-06-23 18:05:00|67027.5|67017.5|67025.1|67015.1|67033.5|67019.4|67024.9|67009.8|405
1656007800000|2022-06-23 18:10:00|67025.2|67015.2|67024.6|67004.6|67032.8|67017.7|67016.2|67002.2|485
1656008100000|2022-06-23 18:15:00|67024.4|67004.4|67023.4|67013.4|67033.9|67019|67018|67003.2|560
1656008400000|2022-06-23 18:20:00|67023.7|67013.7|67025|67005|67033.6|67018.8|67014.4|66999.1|639
1656008700000|2022-06-23 18:25:00|67024.9|67004.9|67025.9|67005.9|67030.9|67013.3|67015.2|66999.7|719
1656009000000|2022-06-23 18:30:00|67025.7|67005.7|67016|66996|67025.8|67010.2|67008.1|66994.4|571
1656009300000|2022-06-23 18:35:00|67016.2|66996.2|67015.4|66995.4|67019.9|67004.6|67010|66994.9|362
1656009600000|2022-06-23 18:40:00|67010.5|67000.5|67000.4|66990.4|67015.9|67001.6|66997.9|66982.7|589
1656009900000|2022-06-23 18:45:00|67000.2|66990.2|67007|66987|67012.9|66997.3|66999.6|66984.7|589
1656010200000|2022-06-23 18:50:00|67007.1|66987.1|66998.6|66988.6|67008.1|66992|66996|66979.2|483
1656010500000|2022-06-23 18:55:00|66998.5|66988.5|66996.6|66986.6|67008.6|66993.4|66995.2|66982.5|560
1656010800000|2022-06-23 19:00:00|66996.4|66986.4|66994.2|66984.2|67006.1|66990.9|66992.9|66978.4|468
1656011100000|2022-06-23 19:05:00|66994.3|66984.3|67005|66985|67007.6|66993.3|66993.7|66978.8|442
1656011400000|2022-06-23 19:10:00|67004.9|66984.9|67001.9|66991.9|67010|66996.5|66998.5|66983.5|389
1656011700000|2022-06-23 19:15:00|67002.1|66992.1|66996.6|66986.6|67012.5|66997.9|66996|66983|452
1656012000000|2022-06-23 19:20:00|66996.5|66986.5|67008.8|66988.8|67008.8|66993.4|66996.5|66983.1|351
1656012300000|2022-06-23 19:25:00|67008.9|66988.9|67000.6|66990.6|67009.3|66991.5|66995|66980.2|354
1656012600000|2022-06-23 19:30:00|67000.8|66990.8|66994.2|66984.2|67007.3|66992.5|66994.2|66979.2|414
1656012900000|2022-06-23 19:35:00|66994.3|66984.3|66994.7|66974.7|66999.6|66984.4|66989.5|66974.2|429
1656013200000|2022-06-23 19:40:00|66994.5|66974.5|66988.3|66968.3|66995.2|66977.4|66977.7|66963.2|426
1656013500000|2022-06-23 19:45:00|66988.4|66968.4|66988.6|66968.6|66992.7|66977.6|66978.3|66963.5|366
1656013800000|2022-06-23 19:50:00|66988.5|66968.5|66983.1|66973.1|66990.5|66974.6|66973.7|66958|484
1656014100000|2022-06-23 19:55:00|66987.4|66967.4|66977.9|66957.9|66989.4|66973.7|66967.6|66952.5|509
1656014400000|2022-06-23 20:00:00|66978.5|66958.5|66968.9|66958.9|66984.6|66965.2|66968.3|66953.2|384
1656014700000|2022-06-23 20:05:00|66968.6|66958.6|66970.1|66960.1|66979.4|66962.7|66967.8|66953.3|207
1656015000000|2022-06-23 20:10:00|66969.9|66959.9|66964.8|66944.8|66977.5|66960.4|66957.3|66942.5|391
1656015300000|2022-06-23 20:15:00|66964.9|66944.9|66968.6|66948.6|66971.2|66951.2|66957.9|66937.9|309
1656015600000|2022-06-23 20:20:00|66968.5|66948.5|66964.2|66944.2|66969.6|66953.9|66961.4|66944|269
1656015900000|2022-06-23 20:25:00|66960.4|66950.4|66970.9|66950.9|66977.1|66957.1|66957.5|66941.8|379
1656016200000|2022-06-23 20:30:00|66971.2|66951.2|66969.3|66949.3|66971.2|66951.2|66960.3|66943|257
1656016500000|2022-06-23 20:35:00|66969.5|66949.5|66976.1|66956.1|66977.1|66957.1|66969.3|66949.3|367
1656016800000|2022-06-23 20:40:00|66975.6|66955.6|66985|66965|66994.7|66972.1|66975.5|66953.9|384
1656017100000|2022-06-23 20:45:00|66985.9|66965.9|67022.4|66952.1|67032.6|66973.8|66983.8|66946.9|388
1656017400000|2022-06-23 20:50:00|67023.2|66955.8|67022.5|66959.5|67051.1|66976.3|67008.5|66931.5|495
1656017700000|2022-06-23 20:55:00|67015.5|66962.7|67022.6|66953.8|67059.5|66979.5|67008.8|66932.9|267
1656018000000|2022-06-23 21:00:00|67023.2|66953|67045.4|66926.9|67059.5|66960.3|67018|66914.6|69
1656018300000|2022-06-23 21:05:00|67043.5|66924.5|67019.7|66965.3|67043.5|66971.6|67014.1|66924.5|116
1656018600000|2022-06-23 21:10:00|67027.3|66954.8|67025.5|66963.4|67046.4|66971.6|67015.3|66934.3|138
1656018900000|2022-06-23 21:15:00|67025.4|66963.5|67030.8|66950.2|67036.9|66974.7|67015.4|66947.5|111
1656019200000|2022-06-23 21:20:00|67024.6|66959.2|67022.3|66954.1|67040.4|66968.9|67016.9|66942.5|148
1656019500000|2022-06-23 21:25:00|67022.4|66957.4|67024.3|66958|67046.6|66971.4|67016.2|66939.9|118
1656019800000|2022-06-23 21:30:00|67019.4|66967|67031|66949.3|67036.5|66971.6|67018.3|66942.5|143
1656020100000|2022-06-23 21:35:00|67022.5|66967.5|67020.3|66967|67036.9|66971.4|67019.4|66947.4|117
1656020400000|2022-06-23 21:40:00|67032.3|66953.4|67029.3|66952.7|67034.6|66981.5|67019.2|66947.2|115
1656020700000|2022-06-23 21:45:00|67026.8|66951.1|67023.6|66965.5|67032.9|66972.9|67018|66944.9|140
1656021000000|2022-06-23 21:50:00|67025.5|66963.2|67026.1|66952.1|67038.5|66971.7|67018.2|66942.6|123
1656021300000|2022-06-23 21:55:00|67024.8|66956.5|67018.3|66970.3|67039.9|66973.6|67017.3|66941.4|100
1656021600000|2022-06-23 22:00:00|67023.2|66962.5|67022.6|66960.4|67038|66971.5|67017.9|66933|155
1656021900000|2022-06-23 22:05:00|67025.5|66958.2|67033.2|66945.8|67041.2|66972.5|67017.8|66932|146
1656022200000|2022-06-23 22:10:00|67030.3|66948.3|67044.7|66962.2|67067.3|66980.4|67018.2|66927.7|176
1656022500000|2022-06-23 22:15:00|67040|66970.5|67048.2|66959.6|67063.6|66970.5|67037.3|66936.8|138
1656022800000|2022-06-23 22:20:00|67050.3|66962.6|67050.8|66957.1|67067.5|66975.5|67039|66947.4|127
1656023100000|2022-06-23 22:25:00|67045.4|66959|67048.3|66957.2|67069.2|66967.8|67039.2|66935.7|108
1656023400000|2022-06-23 22:30:00|67045.2|66954.6|67052.7|66957.3|67064.1|66979.3|67039.9|66945|144
1656023700000|2022-06-23 22:35:00|67042.9|66959|67050.7|66955.5|67059.6|66984.3|67037|66949.9|146
1656024000000|2022-06-23 22:40:00|67047.9|66964.3|67047.3|66957.9|67068|66966.9|67036.9|66942.5|122
1656024300000|2022-06-23 22:45:00|67045.7|66953.3|67037.9|66956.4|67065.5|66978.5|67037.3|66935.4|120
1656024600000|2022-06-23 22:50:00|67060.2|66952.2|67060|66941|67066.1|66980.4|67037.5|66937.9|123
1656024900000|2022-06-23 22:55:00|67060.3|66947.6|67036.8|66956.4|67064.6|66968.1|67036.8|66938.4|109
1656025200000|2022-06-23 23:00:00|67048.1|66979|67047.4|66977.2|67059.3|66993.7|67040.9|66940.3|177
1656025500000|2022-06-23 23:05:00|67045|66973|67039.3|66974.4|67051.4|66985.3|67032.4|66952.5|156
1656025800000|2022-06-23 23:10:00|67037.7|66970.3|67040.2|66969.3|67049.6|66975.4|67034.7|66952.7|148
1656026100000|2022-06-23 23:15:00|67044.5|66971|67040.4|66974.2|67049.4|66985.7|67030.7|66956.3|187
1656026400000|2022-06-23 23:20:00|67040.9|66975.5|67037.2|66964|67044.7|66980.3|67032.5|66959.7|135
1656026700000|2022-06-23 23:25:00|67039.9|66965.5|67050.4|66996.8|67056.3|67006.6|67032.4|66957.1|170
1656027000000|2022-06-23 23:30:00|67042.4|66958|67042.8|66968.5|67049.2|67007.1|67019.1|66953.5|109
1656027300000|2022-06-23 23:35:00|67042.3|66967|67049.4|66967.9|67067.2|66990.2|67032|66956.4|149
1656027600000|2022-06-23 23:40:00|67052.2|66967.3|67053.1|66975.6|67055.6|66988|67037.7|66962.9|121
1656027900000|2022-06-23 23:45:00|67052.6|66976.1|67040.5|66968.7|67052.8|66977|67035.7|66956.7|159
1656028200000|2022-06-23 23:50:00|67039.9|66964.7|67038.9|66960.3|67049.7|66997.3|67032.9|66950.5|161
1656028500000|2022-06-23 23:55:00|67037.4|66958.8|67037.9|66955.1|67052.1|66980.5|67029.8|66946.2|174
1656028800000|2022-06-24 00:00:00|67042.7|66959.5|67012.8|66956.8|67044.8|66981|67009.9|66933.6|464
1656029100000|2022-06-24 00:05:00|67011.9|66957.9|66979.3|66959.3|67033.5|66968.6|66973.3|66946|543
1656029400000|2022-06-24 00:10:00|66978.6|66958.6|66984.5|66964.5|66999.8|66974.3|66970.2|66950.2|454
1656029700000|2022-06-24 00:15:00|66985.6|66965.6|66987.3|66967.3|66988|66968|66979|66959|326
1656030000000|2022-06-24 00:20:00|66987.4|66967.4|66970.1|66950.1|66992.8|66972.8|66960.5|66940.5|462
1656030300000|2022-06-24 00:25:00|66970|66950|66999.6|66979.6|67005.9|66985.9|66969.9|66949.9|514
1656030600000|2022-06-24 00:30:00|66999.5|66979.5|67020.5|67000.5|67039.4|67019.4|66999.2|66979.2|593
1656030900000|2022-06-24 00:35:00|67020.4|67000.4|66991.8|66971.8|67037.8|67017.8|66986.5|66970|756
1656031200000|2022-06-24 00:40:00|66992|66972|67002.7|66982.7|67012.7|66992.7|66988|66970.1|654
1656031500000|2022-06-24 00:45:00|67002.9|66982.9|66993.8|66973.8|67003.4|66984.6|66988.1|66969.4|704
1656031800000|2022-06-24 00:50:00|66993.9|66973.9|66997.6|66977.6|67022.6|67004.6|66992.9|66973|941
1656032100000|2022-06-24 00:55:00|66998.2|66978.2|66992.9|66972.9|67007.1|66987.8|66975.7|66960.8|783
1656032400000|2022-06-24 01:00:00|66992.6|66972.6|66979.6|66969.6|67015.4|66995.4|66978.4|66963.7|944
1656032700000|2022-06-24 01:05:00|66979.2|66969.2|66964.5|66954.5|66987.7|66977.7|66954|66940.1|915
1656033000000|2022-06-24 01:10:00|66968.9|66948.9|66945.8|66925.8|66971.4|66951.4|66930.2|66910.2|971
1656033300000|2022-06-24 01:15:00|66947.3|66927.3|66937|66917|66951.6|66931.6|66929.4|66914.4|971
1656033600000|2022-06-24 01:20:00|66936.6|66916.6|66915.3|66905.3|66941.8|66931.8|66913.5|66898.9|906
1656033900000|2022-06-24 01:25:00|66915.2|66905.2|66930.9|66920.9|66945.7|66931.9|66910.9|66896.1|910
1656034200000|2022-06-24 01:30:00|66930.8|66920.8|66934.8|66914.8|66978.7|66958.7|66924|66907.1|1087
1656034500000|2022-06-24 01:35:00|66935.1|66915.1|66944.1|66934.1|66949.6|66935.5|66909.3|66897.4|985
1656034800000|2022-06-24 01:40:00|66944.7|66934.7|66945.7|66935.7|66954.5|66944.5|66933|66923|926
1656035100000|2022-06-24 01:45:00|66945.4|66935.4|66946.3|66936.3|66962.1|66951.9|66941.5|66931.5|973
1656035400000|2022-06-24 01:50:00|66945.6|66935.6|66947.4|66937.4|66947.4|66937.4|66928.7|66918.7|941
1656035700000|2022-06-24 01:55:00|66945.7|66935.7|66958.7|66948.7|66959.1|66949.1|66934.6|66924.6|892
1656036000000|2022-06-24 02:00:00|66958.3|66948.3|66976.3|66966.3|66982.9|66972.9|66949.5|66939.5|883
1656036300000|2022-06-24 02:05:00|66976.5|66966.5|66967.7|66957.7|66979.4|66969.4|66963.1|66953.1|783
1656036600000|2022-06-24 02:10:00|66967.3|66957.3|66964.9|66954.9|66978.8|66968.8|66964.1|66954.1|796
1656036900000|2022-06-24 02:15:00|66965|66955|66950.3|66940.3|66974.3|66964.3|66946.2|66936.2|786
1656037200000|2022-06-24 02:20:00|66950.5|66940.5|66943.3|66933.3|66964.6|66954.6|66939.2|66929.2|710
1656037500000|2022-06-24 02:25:00|66943.2|66933.2|66940.1|66930.1|66947.2|66937.2|66937.9|66927.9|630
1656037800000|2022-06-24 02:30:00|66940.9|66930.9|66927.7|66917.7|66941.8|66931.8|66923.6|66913.6|776
1656038100000|2022-06-24 02:35:00|66927.8|66917.8|66903.5|66893.5|66928.7|66918.7|66901.3|66891.3|814
1656038400000|2022-06-24 02:40:00|66903.3|66893.3|66904.9|66894.9|66925.4|66910.8|66887.6|66877.6|845
1656038700000|2022-06-24 02:45:00|66904.8|66894.8|66900.9|66890.9|66914.9|66904.9|66892.9|66882.9|839
1656039000000|2022-06-24 02:50:00|66900.6|66890.6|66887.8|66877.8|66913|66903|66876.2|66866.2|820
1656039300000|2022-06-24 02:55:00|66887.7|66877.7|66927.3|66917.3|66927.3|66917.3|66886.1|66876.1|825
1656039600000|2022-06-24 03:00:00|66926.5|66916.5|66922.2|66912.2|66934.9|66924.9|66917.7|66907.7|855
1656039900000|2022-06-24 03:05:00|66923.3|66913.3|66936.3|66926.3|66939.3|66929.3|66922.3|66912.3|700
1656040200000|2022-06-24 03:10:00|66936.5|66926.5|66935.7|66925.7|66954.7|66944.7|66931.4|66921.4|850
1656040500000|2022-06-24 03:15:00|66935.6|66925.6|66923.9|66913.9|66938.7|66928.7|66915.7|66905.7|705
1656040800000|2022-06-24 03:20:00|66923.8|66913.8|66923.8|66913.8|66937.6|66927.6|66915.7|66905.7|789
1656041100000|2022-06-24 03:25:00|66923.7|66913.7|66927.6|66917.6|66932.8|66922.8|66917.2|66907.2|852
1656041400000|2022-06-24 03:30:00|66927.7|66917.7|66912.4|66902.4|66931.6|66921.6|66910.1|66900.1|765
1656041700000|2022-06-24 03:35:00|66912.5|66902.5|66905.2|66895.2|66912.8|66902.8|66897.5|66887.5|778
1656042000000|2022-06-24 03:40:00|66905.7|66895.7|66912.7|66902.7|66914.7|66904.7|66898.3|66888.3|622
1656042300000|2022-06-24 03:45:00|66912.5|66902.5|66916.1|66906.1|66923.4|66913.4|66911.5|66901.5|644
1656042600000|2022-06-24 03:50:00|66916|66906|66918.5|66908.5|66919.1|66909.1|66913.3|66903.3|568
1656042900000|2022-06-24 03:55:00|66918.4|66908.4|66933.6|66923.6|66945.6|66935.6|66918.2|66908.2|615
1656043200000|2022-06-24 04:00:00|66934.1|66924.1|66926.3|66916.3|66945.9|66935.9|66925.3|66915.3|717
1656043500000|2022-06-24 04:05:00|66926.4|66916.4|66931.4|66921.4|66936|66926|66924.5|66914.5|648
1656043800000|2022-06-24 04:10:00|66930.3|66920.3|66921.3|66911.3|66931.2|66921.2|66914.6|66904.6|651
1656044100000|2022-06-24 04:15:00|66919.8|66909.8|66928|66918|66928.8|66918.8|66907.9|66897.9|714
1656044400000|2022-06-24 04:20:00|66928.2|66918.2|66927.8|66917.8|66937.4|66927.4|66925.1|66915.1|688
1656044700000|2022-06-24 04:25:00|66928|66918|66921.8|66911.8|66932.8|66922.8|66920.7|66910.7|751
1656045000000|2022-06-24 04:30:00|66921.3|66911.3|66935.9|66925.9|66937.8|66927.8|66919.6|66909.6|618
1656045300000|2022-06-24 04:35:00|66935.8|66925.8|66942.4|66932.4|66942.4|66932.4|66931.4|66921.4|599
1656045600000|2022-06-24 04:40:00|66942.2|66932.2|66923.5|66913.5|66943.7|66933.7|66920.7|66910.7|515
1656045900000|2022-06-24 04:45:00|66923.6|66913.6|66939.8|66929.8|66939.8|66929.8|66919.1|66909.1|491
1656046200000|2022-06-24 04:50:00|66939.5|66929.5|66923.2|66913.2|66940.2|66930.2|66923.1|66913.1|550
1656046500000|2022-06-24 04:55:00|66923.1|66913.1|66913.2|66903.2|66925.6|66915.6|66905.7|66895.7|664
1656046800000|2022-06-24 05:00:00|66912.6|66902.6|66915|66905|66920.3|66909.2|66900.3|66889.3|854
1656047100000|2022-06-24 05:05:00|66914.4|66904.4|66912.7|66902.7|66915.8|66905.8|66900.4|66890.4|880
1656047400000|2022-06-24 05:10:00|66912.9|66902.9|66915.5|66905.5|66936.5|66920.6|66908.8|66898.8|846
1656047700000|2022-06-24 05:15:00|66915.6|66905.6|66909.5|66899.5|66917.2|66907.1|66904.6|66894.6|818
1656048000000|2022-06-24 05:20:00|66909.6|66899.6|66922.6|66912.6|66927.8|66917.8|66906.8|66896.8|704
1656048300000|2022-06-24 05:25:00|66923.2|66913.2|66909.9|66899.9|66936.7|66922.5|66908.9|66898.9|798
1656048600000|2022-06-24 05:30:00|66910.1|66900.1|66905.8|66895.8|66919.5|66909.5|66900.4|66890.4|823
1656048900000|2022-06-24 05:35:00|66906|66896|66903.5|66893.5|66906.2|66896.2|66885.5|66875.5|832
1656049200000|2022-06-24 05:40:00|66904.6|66894.6|66911|66901|66922.7|66910.7|66902.1|66892.1|814
1656049500000|2022-06-24 05:45:00|66910.9|66900.9|66913.6|66903.6|66915.6|66905.6|66898|66888|826
1656049800000|2022-06-24 05:50:00|66913.7|66903.7|66928.9|66918.9|66930.4|66920.4|66913.6|66903.6|767
1656050100000|2022-06-24 05:55:00|66928.7|66918.7|66905.1|66895.1|66929.2|66919.2|66904.1|66894.1|828
1656050400000|2022-06-24 06:00:00|66904.2|66894.2|66896.7|66886.7|66919.3|66904.8|66896.5|66886.5|865
1656050700000|2022-06-24 06:05:00|66896.6|66886.6|66909.7|66899.7|66910|66900|66889.6|66879.6|730
1656051000000|2022-06-24 06:10:00|66909.8|66899.8|66914.8|66904.8|66918|66908|66903.1|66893.1|738
1656051300000|2022-06-24 06:15:00|66914.6|66904.6|66926.1|66916.1|66941.9|66927.2|66909.5|66899.5|741
1656051600000|2022-06-24 06:20:00|66926|66916|66948.3|66938.3|66956.2|66946.2|66924.3|66914.3|744
1656051900000|2022-06-24 06:25:00|66948|66938|66939.7|66929.7|66956.6|66946.6|66933.8|66923.8|803
1656052200000|2022-06-24 06:30:00|66939.5|66929.5|66944.7|66934.7|66949.7|66939.7|66933.3|66923.3|765
1656052500000|2022-06-24 06:35:00|66944.5|66934.5|66942.2|66932.2|66952.3|66936.2|66929.3|66919.3|851
1656052800000|2022-06-24 06:40:00|66942.1|66932.1|66943.4|66933.4|66954.1|66944.1|66940.3|66930.3|780
1656053100000|2022-06-24 06:45:00|66943.2|66933.2|66949.2|66939.2|66949.5|66939.5|66931.9|66921.9|789
1656053400000|2022-06-24 06:50:00|66949|66939|66941.1|66931.1|66953.8|66943.8|66939.6|66929.6|802
1656053700000|2022-06-24 06:55:00|66941.2|66931.2|66940.6|66930.6|66951.6|66941.6|66940.6|66930.6|853
1656054000000|2022-06-24 07:00:00|66940.9|66930.9|66953.4|66943.4|66955.1|66945.1|66937.2|66922.7|760
1656054300000|2022-06-24 07:05:00|66953.3|66943.3|66937.2|66927.2|66959.3|66949.3|66929.5|66919.5|790
1656054600000|2022-06-24 07:10:00|66937.3|66927.3|66951.5|66941.5|66951.7|66941.7|66932|66922|799
1656054900000|2022-06-24 07:15:00|66951.2|66941.2|66963.3|66953.3|66967.1|66953.5|66942.1|66932.1|913
1656055200000|2022-06-24 07:20:00|66963.1|66953.1|66969.5|66959.5|66974.9|66964.9|66961.9|66951.9|775
1656055500000|2022-06-24 07:25:00|66968.9|66958.9|66950|66940|66970.6|66960.6|66946.7|66936.7|652
1656055800000|2022-06-24 07:30:00|66950.6|66940.6|66964.5|66954.5|66966.7|66956.7|66936.4|66926.4|741
1656056100000|2022-06-24 07:35:00|66964.1|66954.1|66947.6|66937.6|66964.8|66954.8|66919.8|66905|765
1656056400000|2022-06-24 07:40:00|66947.7|66937.7|66907.9|66897.9|66949.2|66939.2|66907.9|66897.9|767
1656056700000|2022-06-24 07:45:00|66907.8|66897.8|66934.1|66924.1|66934.9|66924.9|66907.6|66897.6|725
1656057000000|2022-06-24 07:50:00|66934.3|66924.3|66936.7|66926.7|66937.6|66927.6|66921.9|66911.9|691
1656057300000|2022-06-24 07:55:00|66936.3|66926.3|66945.6|66935.6|66945.7|66935.7|66932.4|66922.4|579
1656057600000|2022-06-24 08:00:00|66945.8|66935.8|66922|66912|66950.1|66940.1|66921.2|66911.2|802
1656057900000|2022-06-24 08:05:00|66921.8|66911.8|66941.1|66931.1|66945.4|66935.4|66918.8|66908.8|770
1656058200000|2022-06-24 08:10:00|66941.3|66931.3|66969|66959|66970.6|66960.6|66940.3|66930.3|778
1656058500000|2022-06-24 08:15:00|66968.9|66958.9|66950.8|66940.8|66972.3|66962.3|66944.7|66934.7|748
1656058800000|2022-06-24 08:20:00|66951|66941|66955.5|66945.5|66965.1|66955.1|66949.3|66939.3|766
1656059100000|2022-06-24 08:25:00|66955.4|66945.4|66929.5|66919.5|66956.9|66946.9|66928|66918|853
1656059400000|2022-06-24 08:30:00|66929.7|66919.7|66938.9|66928.9|66939.4|66929.4|66927.8|66917.8|709
1656059700000|2022-06-24 08:35:00|66938.7|66928.7|66944.8|66934.8|66959|66949|66938.7|66928|615
1656060000000|2022-06-24 08:40:00|66944.7|66934.7|66920.8|66910.8|66946.1|66936.1|66915.9|66901.5|604
1656060300000|2022-06-24 08:45:00|66920.6|66910.6|66938.4|66928.4|66940.9|66930.9|66920.5|66910.5|669
1656060600000|2022-06-24 08:50:00|66938.5|66928.5|66929.2|66919.2|66941|66931|66921.7|66911.7|700
1656060900000|2022-06-24 08:55:00|66929.4|66919.4|66918.9|66908.9|66940.7|66930.7|66915.7|66905.7|691
1656061200000|2022-06-24 09:00:00|66919.1|66909.1|66928|66918|66933.6|66923.6|66915.4|66905.4|718
1656061500000|2022-06-24 09:05:00|66927.6|66917.6|66922.2|66912.2|66941.3|66931.3|66920.9|66910.9|620
1656061800000|2022-06-24 09:10:00|66922.4|66912.4|66916.1|66906.1|66925.2|66914.7|66916|66905.1|550
1656062100000|2022-06-24 09:15:00|66916.4|66906.4|66916|66906|66923.9|66908.7|66907.6|66896.5|644
1656062400000|2022-06-24 09:20:00|66916.5|66906.5|66902.5|66892.5|66923.6|66913.6|66898.9|66883.5|650
1656062700000|2022-06-24 09:25:00|66902.2|66892.2|66918.7|66908.7|66928.5|66916|66901.7|66891.7|636
1656063000000|2022-06-24 09:30:00|66918.9|66908.9|66927.8|66917.8|66928.4|66918.4|66913.2|66903.2|797
1656063300000|2022-06-24 09:35:00|66927.7|66917.7|66916.4|66906.4|66934.3|66920.2|66911.2|66896.4|689
1656063600000|2022-06-24 09:40:00|66916.6|66906.6|66912.8|66902.8|66924|66914|66899.9|66889.6|664
1656063900000|2022-06-24 09:45:00|66912.9|66902.9|66911.1|66901.1|66916.1|66904.3|66903.4|66890.9|645
1656064200000|2022-06-24 09:50:00|66911.3|66901.3|66916.8|66906.8|66926.6|66916.6|66909.9|66899.3|557
1656064500000|2022-06-24 09:55:00|66918.3|66908.3|66903.5|66893.5|66919.6|66909.6|66903.4|66888.6|423
1656064800000|2022-06-24 10:00:00|66903.4|66893.4|66896.3|66886.3|66905.7|66894.8|66889.1|66874.8|502
1656065100000|2022-06-24 10:05:00|66896.1|66886.1|66913.2|66903.2|66920.1|66910.1|66894.7|66884.7|453
1656065400000|2022-06-24 10:10:00|66913|66903|66913.1|66903.1|66916.1|66905.4|66908.4|66896.1|324
1656065700000|2022-06-24 10:15:00|66913.4|66903.4|66901.2|66891.2|66913.6|66903.6|66901.2|66890.8|493
1656066000000|2022-06-24 10:20:00|66901.4|66891.4|66913.3|66903.3|66919.4|66905.4|66894.3|66884.3|652
1656066300000|2022-06-24 10:25:00|66913.4|66903.4|66929.9|66919.9|66929.9|66919.9|66905.7|66895.7|709
1656066600000|2022-06-24 10:30:00|66931.6|66921.6|66933.4|66913.4|66948.9|66935.6|66927.6|66911.5|692
1656066900000|2022-06-24 10:35:00|66933.6|66913.6|66905.7|66895.7|66934.6|66919.6|66903.8|66889.2|603
1656067200000|2022-06-24 10:40:00|66905.8|66895.8|66914|66894|66918.5|66903.6|66905.8|66891.2|490
1656067500000|2022-06-24 10:45:00|66914.1|66894.1|66906.3|66896.3|66914.2|66898.2|66904.2|66889.8|510
1656067800000|2022-06-24 10:50:00|66906.2|66896.2|66903|66893|66906.7|66896.7|66901.8|66891.8|552
1656068100000|2022-06-24 10:55:00|66903.4|66893.4|66927.3|66907.3|66927.3|66912.2|66903|66888.3|548
1656068400000|2022-06-24 11:00:00|66927.4|66907.4|66926.5|66916.5|66931|66917.5|66907.2|66892.6|724
1656068700000|2022-06-24 11:05:00|66926.4|66916.4|66910.1|66900.1|66933.1|66918.5|66907.5|66897.5|613
1656069000000|2022-06-24 11:10:00|66909.8|66899.8|66909.1|66899.1|66913.1|66903|66901.7|66891.7|541
1656069300000|2022-06-24 11:15:00|66909.2|66899.2|66918|66908|66926.1|66916.1|66908.5|66894.7|683
1656069600000|2022-06-24 11:20:00|66918.2|66908.2|66922.7|66912.7|66929.9|66919.1|66915.2|66905.2|560
1656069900000|2022-06-24 11:25:00|66923.1|66913.1|66917.3|66907.3|66925.4|66915.4|66916.3|66901.6|592
1656070200000|2022-06-24 11:30:00|66917.4|66907.4|66911.9|66901.9|66921.4|66911.4|66909.8|66899.8|678
1656070500000|2022-06-24 11:35:00|66912|66902|66902.8|66892.8|66917.3|66903.9|66899.5|66889.5|676
1656070800000|2022-06-24 11:40:00|66902.5|66892.5|66911.7|66901.7|66923.5|66910.8|66901.8|66891.8|739
1656071100000|2022-06-24 11:45:00|66911.8|66901.8|66920.6|66900.6|66923.7|66908.4|66901.2|66888.3|729
1656071400000|2022-06-24 11:50:00|66919.9|66899.9|66914|66904|66922.2|66909|66908.9|66898.9|791
1656071700000|2022-06-24 11:55:00|66913.9|66903.9|66915.2|66905.2|66928.2|66915.4|66910.5|66897.1|760
1656072000000|2022-06-24 12:00:00|66915.5|66905.5|66932.1|66922.1|66937.8|66924.6|66913.1|66899.6|836
1656072300000|2022-06-24 12:05:00|66931.9|66921.9|66910.9|66900.9|66941.7|66929.4|66910.5|66900.5|807
1656072600000|2022-06-24 12:10:00|66910.5|66900.5|66919.8|66909.8|66924.9|66910.4|66906.1|66892.1|759
1656072900000|2022-06-24 12:15:00|66919.2|66909.2|66914|66904|66922|66912|66907.2|66896.6|738
1656073200000|2022-06-24 12:20:00|66914.3|66904.3|66905.2|66895.2|66918.5|66905.8|66895.9|66885.9|802
1656073500000|2022-06-24 12:25:00|66903.7|66893.7|66903.7|66893.7|66908.9|66898.9|66893.5|66883.5|738
1656073800000|2022-06-24 12:30:00|66903.8|66893.8|66908.4|66898.4|66915.4|66900.1|66896.7|66883.7|758
1656074100000|2022-06-24 12:35:00|66908.3|66898.3|66908.1|66898.1|66916.8|66906.8|66899.8|66884.1|859
1656074400000|2022-06-24 12:40:00|66907.8|66897.8|66899.8|66889.8|66916.2|66901.6|66898.5|66883.2|880
1656074700000|2022-06-24 12:45:00|66899.9|66889.9|66899.8|66889.8|66910.3|66900.3|66899.3|66885.3|842
1656075000000|2022-06-24 12:50:00|66900.5|66890.5|66914.9|66904.9|66918.4|66907.3|66899.2|66889.2|925
1656075300000|2022-06-24 12:55:00|66914.7|66904.7|66916|66906|66918.6|66907.5|66903.9|66893.9|885
1656075600000|2022-06-24 13:00:00|66915.9|66905.9|66936.4|66926.4|66953.8|66943.8|66914|66904|982
1656075900000|2022-06-24 13:05:00|66936.1|66926.1|66912.4|66902.4|66943|66933|66911|66901|906
1656076200000|2022-06-24 13:10:00|66911.9|66901.9|66902.7|66892.7|66922.6|66909.9|66897.5|66884.2|937
1656076500000|2022-06-24 13:15:00|66902.4|66892.4|66896.4|66886.4|66913.4|66903.4|66894.8|66884.8|824
1656076800000|2022-06-24 13:20:00|66896.9|66886.9|66881.3|66871.3|66905.4|66895.4|66879.3|66869.3|873
1656077100000|2022-06-24 13:25:00|66881.6|66871.6|66863|66853|66882.5|66871.6|66860.5|66846.3|947
1656077400000|2022-06-24 13:30:00|66863.1|66853.1|66845.7|66835.7|66872.9|66860.8|66842|66827.6|994
1656077700000|2022-06-24 13:35:00|66845.4|66835.4|66863.8|66853.8|66878.7|66865.1|66841.9|66826.9|987
1656078000000|2022-06-24 13:40:00|66862.2|66852.2|66852.7|66842.7|66875.9|66865.7|66844.6|66826.5|983
1656078300000|2022-06-24 13:45:00|66853.6|66843.6|66818.9|66808.9|66857.4|66847.4|66817.6|66807.6|923
1656078600000|2022-06-24 13:50:00|66819.1|66809.1|66831.7|66811.7|66831.7|66815.5|66799.6|66788.7|993
1656078900000|2022-06-24 13:55:00|66831.1|66811.1|66852.7|66832.7|66854.6|66838.3|66826.3|66807.6|1002
1656079200000|2022-06-24 14:00:00|66851.9|66831.9|66808.6|66788.6|66851.9|66831.9|66765|66745.5|1138
1656079500000|2022-06-24 14:05:00|66810.2|66790.2|66806.4|66786.4|66855.9|66835.9|66796.3|66781.6|1089
1656079800000|2022-06-24 14:10:00|66807.7|66787.7|66790.3|66770.3|66819.9|66803.1|66781|66761|1063
1656080100000|2022-06-24 14:15:00|66788.6|66768.6|66779.9|66769.9|66801.3|66781.3|66771.1|66751.9|1075
1656080400000|2022-06-24 14:20:00|66779.3|66769.3|66786.3|66766.3|66800.3|66785.5|66775.2|66759|1049
1656080700000|2022-06-24 14:25:00|66786.5|66766.5|66794.5|66784.5|66800.1|66784.7|66775.6|66760.1|1020
1656081000000|2022-06-24 14:30:00|66798.8|66778.8|66812|66792|66812|66797.3|66783|66770.9|1010
1656081300000|2022-06-24 14:35:00|66811.8|66791.8|66813.5|66793.5|66836.2|66820.9|66800.3|66783.9|1033
1656081600000|2022-06-24 14:40:00|66813.1|66793.1|66819.6|66809.6|66825|66810.9|66807|66790.6|1054
1656081900000|2022-06-24 14:45:00|66823.6|66803.6|66822.8|66802.8|66827.4|66813.4|66812.9|66797.9|979
1656082200000|2022-06-24 14:50:00|66817.9|66807.9|66823.8|66803.8|66845.1|66830.3|66804.4|66789|1019
1656082500000|2022-06-24 14:55:00|66823.5|66803.5|66828.7|66818.7|66838.9|66824.3|66814.6|66799.6|990
1656082800000|2022-06-24 15:00:00|66835.6|66815.6|66825.6|66805.6|66841.1|66826.3|66818|66803.5|1006
1656083100000|2022-06-24 15:05:00|66825.9|66805.9|66825.7|66815.7|66833.8|66818.5|66815.2|66800.5|991
1656083400000|2022-06-24 15:10:00|66826.1|66816.1|66837.7|66827.7|66843.1|66828.7|66816.7|66801.6|935
1656083700000|2022-06-24 15:15:00|66837.8|66827.8|66854.1|66844.1|66860.4|66845.5|66834.6|66819.5|942
1656084000000|2022-06-24 15:20:00|66854|66844|66848.8|66828.8|66858.2|66844.6|66838.5|66820.5|931
1656084300000|2022-06-24 15:25:00|66848.3|66828.3|66837.2|66827.2|66851.7|66834.2|66829.2|66814.2|882
1656084600000|2022-06-24 15:30:00|66837.8|66827.8|66836|66826|66849.8|66834.1|66832.9|66817.4|888
1656084900000|2022-06-24 15:35:00|66836.2|66826.2|66829|66819|66843.8|66829.8|66827.2|66810.7|845
1656085200000|2022-06-24 15:40:00|66829.1|66819.1|66814.4|66804.4|66835.4|66821.2|66809.2|66794.3|833
1656085500000|2022-06-24 15:45:00|66814.3|66804.3|66804.5|66794.5|66824.9|66810.8|66798.8|66784.5|848
1656085800000|2022-06-24 15:50:00|66804|66794|66819.1|66809.1|66830.6|66814.8|66803.9|66793.9|850
1656086100000|2022-06-24 15:55:00|66819|66809|66834.8|66824.8|66840.1|66830.1|66818.2|66803|847
1656086400000|2022-06-24 16:00:00|66834.9|66824.9|66838.5|66818.5|66844.2|66829.2|66830.8|66817|785
1656086700000|2022-06-24 16:05:00|66838.8|66818.8|66840.3|66830.3|66850.1|66836.1|66830.2|66818.3|831
1656087000000|2022-06-24 16:10:00|66840.2|66830.2|66821.4|66811.4|66842.5|66832.5|66820.4|66810.4|821
1656087300000|2022-06-24 16:15:00|66821|66811|66826|66816|66839|66825.6|66820.4|66810.4|758
1656087600000|2022-06-24 16:20:00|66825.7|66815.7|66831.3|66821.3|66833.3|66823.3|66822.9|66812.9|669
1656087900000|2022-06-24 16:25:00|66831|66821|66831.5|66821.5|66838.9|66825.2|66827|66813.7|708
1656088200000|2022-06-24 16:30:00|66831.4|66821.4|66840.1|66830.1|66847.3|66833.1|66829.6|66815.8|631
1656088500000|2022-06-24 16:35:00|66840.2|66830.2|66831.9|66821.9|66843.3|66831|66831.7|66817.1|596
1656088800000|2022-06-24 16:40:00|66832.1|66822.1|66834.7|66824.7|66841|66826.5|66831.2|66816.7|605
1656089100000|2022-06-24 16:45:00|66835.1|66825.1|66831.4|66821.4|66848.1|66833.4|66829.5|66814.3|632
1656089400000|2022-06-24 16:50:00|66831.5|66821.5|66835.4|66815.4|66840.8|66826.3|66829.1|66814.7|643
1656089700000|2022-06-24 16:55:00|66835.2|66815.2|66846.9|66826.9|66846.9|66831.6|66826.7|66812|674
1656090000000|2022-06-24 17:00:00|66842|66832|66848.1|66838.1|66849.3|66839.3|66834.1|66821.2|700
1656090300000|2022-06-24 17:05:00|66848.4|66838.4|66848.4|66838.4|66854.3|66841.6|66845|66830.8|543
1656090600000|2022-06-24 17:10:00|66848.2|66838.2|66848.6|66838.6|66853|66840.6|66845.4|66832.6|537
1656090900000|2022-06-24 17:15:00|66848.5|66838.5|66846.3|66836.3|66850.7|66840.7|66841.4|66831.4|455
1656091200000|2022-06-24 17:20:00|66846.1|66836.1|66845.1|66835.1|66848.6|66838.6|66841.6|66831.6|505
1656091500000|2022-06-24 17:25:00|66845.2|66835.2|66840.7|66830.7|66845.3|66835.3|66839.4|66829.4|552
1656091800000|2022-06-24 17:30:00|66840.4|66830.4|66842.3|66832.3|66846.6|66836.6|66840.4|66830.4|488
1656092100000|2022-06-24 17:35:00|66842.6|66832.6|66848.2|66838.2|66850.4|66840.4|66841.2|66831.2|453
1656092400000|2022-06-24 17:40:00|66848.3|66838.3|66847.6|66837.6|66851.9|66841.9|66845.7|66835.7|492
1656092700000|2022-06-24 17:45:00|66847.7|66837.7|66847.3|66837.3|66853.1|66840.7|66846|66833.1|442
1656093000000|2022-06-24 17:50:00|66847.2|66837.2|66847|66837|66852.3|66838.7|66843.1|66829.5|451
1656093300000|2022-06-24 17:55:00|66846.9|66836.9|66843.4|66833.4|66849.5|66838.3|66836.9|66826.9|544
1656093600000|2022-06-24 18:00:00|66843.2|66833.2|66832.5|66822.5|66843.2|66833.2|66829.7|66813.2|605
1656093900000|2022-06-24 18:05:00|66832.4|66822.4|66831|66821|66833.9|66823.9|66829.9|66819.9|507
1656094200000|2022-06-24 18:10:00|66830.9|66820.9|66813.4|66803.4|66831.2|66821.2|66812.3|66799.4|533
1656094500000|2022-06-24 18:15:00|66813.5|66803.5|66812.6|66802.6|66822.5|66810.9|66808.1|66798.1|529
1656094800000|2022-06-24 18:20:00|66812.8|66802.8|66818.7|66798.7|66820.3|66810|66811.6|66796.6|617
1656095100000|2022-06-24 18:25:00|66818.6|66798.6|66804.6|66794.6|66820.3|66807.5|66802.6|66792.2|570
1656095400000|2022-06-24 18:30:00|66804.5|66794.5|66811.7|66801.7|66816.4|66801.8|66798.6|66787.2|454
1656095700000|2022-06-24 18:35:00|66811.6|66801.6|66818.4|66808.4|66823.1|66809.1|66811.1|66796.9|463
1656096000000|2022-06-24 18:40:00|66818.3|66808.3|66820.7|66810.7|66828.5|66814|66815.8|66801|420
1656096300000|2022-06-24 18:45:00|66820.8|66810.8|66834.1|66824.1|66839.5|66824.7|66816.9|66803.1|443
1656096600000|2022-06-24 18:50:00|66834|66824|66839|66829|66845.5|66829.3|66832.7|66817.6|469
1656096900000|2022-06-24 18:55:00|66838.9|66828.9|66817.4|66807.4|66846.2|66830|66816.9|66800.6|523
1656097200000|2022-06-24 19:00:00|66822.1|66802.1|66821.8|66811.8|66826.9|66811.9|66811.3|66796.4|524
1656097500000|2022-06-24 19:05:00|66821.9|66811.9|66830.8|66820.8|66836.1|66821.4|66821.4|66805.8|388
1656097800000|2022-06-24 19:10:00|66831.8|66821.8|66840.8|66820.8|66845.9|66830.4|66829.9|66816.8|402
1656098100000|2022-06-24 19:15:00|66841|66821|66834.3|66814.3|66841.9|66825.5|66825.4|66810.7|366
1656098400000|2022-06-24 19:20:00|66834.4|66814.4|66823.4|66813.4|66837.6|66822.3|66823.4|66808.6|378
1656098700000|2022-06-24 19:25:00|66823.5|66813.5|66823.7|66803.7|66834.3|66819.1|66815.3|66798.9|352
1656099000000|2022-06-24 19:30:00|66823.6|66803.6|66847.9|66827.9|66847.9|66827.9|66812.5|66795.7|497
1656099300000|2022-06-24 19:35:00|66848.4|66828.4|66854.9|66834.9|66856.2|66841.2|66844.8|66826.4|396
1656099600000|2022-06-24 19:40:00|66855|66835|66850|66830|66855|66839.1|66843.2|66824.5|395
1656099900000|2022-06-24 19:45:00|66850.1|66830.1|66842.9|66822.9|66851.4|66836.3|66835.9|66820.7|342
1656100200000|2022-06-24 19:50:00|66843|66823|66833.7|66813.7|66843|66826.2|66827.8|66812.9|379
1656100500000|2022-06-24 19:55:00|66833.8|66813.8|66820.5|66800.5|66834.4|66819.6|66819.2|66800.5|506
1656100800000|2022-06-24 20:00:00|66819.7|66799.7|66817|66797|66850.7|66830.7|66815.5|66795.5|570
1656101100000|2022-06-24 20:05:00|66818.1|66798.1|66821.5|66801.5|66822.8|66807|66815.9|66795.9|247
1656101400000|2022-06-24 20:10:00|66821.4|66801.4|66820.8|66800.8|66831.3|66811.3|66816.4|66799.9|229
1656101700000|2022-06-24 20:15:00|66820.7|66800.7|66819.9|66799.9|66821.4|66801.4|66817.1|66797.1|200
1656102000000|2022-06-24 20:20:00|66819.7|66799.7|66840.5|66820.5|66845|66825|66819.4|66799.4|299
1656102300000|2022-06-24 20:25:00|66843.5|66823.5|66831.3|66811.3|66844.9|66824.9|66828.8|66808.8|551
1656102600000|2022-06-24 20:30:00|66830.7|66810.7|66828.1|66808.1|66830.8|66810.8|66825.6|66805.6|171
1656102900000|2022-06-24 20:35:00|66827.3|66807.3|66858.2|66838.2|66859|66839|66825.8|66777.1|295
1656103200000|2022-06-24 20:40:00|66858.6|66838.6|66873.4|66841.3|66875.6|66849.4|66843.7|66823.5|274
1656103500000|2022-06-24 20:45:00|66873|66842.6|66872.9|66771.7|66897.5|66848.6|66855.2|66755.9|427
1656103800000|2022-06-24 20:50:00|66873.5|66771.5|66834.7|66814.7|66885.2|66816.6|66828|66758.2|171
1656104100000|2022-06-24 20:55:00|66835.5|66815.5|66869.3|66773.7|66888.4|66816.9|66834.1|66759.4|236
1656273600000|2022-06-26 20:00:00|66918.5|66792.5|66918.5|66792.5|66918.5|66792.5|66893.6|66767.6|3
1656274500000|2022-06-26 20:15:00|66888.1|66762.1|66918.5|66792.5|66918.5|66792.5|66886.9|66760.9|12
1656274800000|2022-06-26 20:20:00|66819|66693|66917.5|66791.5|66918.5|66792.5|66819|66693|8
1656275100000|2022-06-26 20:25:00|66886.4|66760.4|66918.5|66792.5|66918.5|66792.5|66886.4|66760.4|2
1656275400000|2022-06-26 20:30:00|66921|66790|66921|66790|66921|66790|66921|66790|1
1656276300000|2022-06-26 20:45:00|67020.5|66889.5|66921|66790|67020.5|66889.5|66921|66790|2
1656276600000|2022-06-26 20:50:00|66885.4|66754.4|66918|66787|66921|66790|66885.4|66754.4|10
1656276900000|2022-06-26 20:55:00|66885.4|66754.4|66922|66791|66922|66791|66885.4|66754.4|7
1656277200000|2022-06-26 21:00:00|66906.5|66775.5|66895.7|66764.7|66931.4|66800.4|66875.7|66744.7|50
1656277500000|2022-06-26 21:05:00|66893.6|66762.6|66925.9|66794.9|66943.8|66812.8|66858.5|66727.5|56
1656277800000|2022-06-26 21:10:00|66925.7|66794.7|66911.8|66780.8|66937|66806|66891.3|66760.3|180
1656278100000|2022-06-26 21:15:00|66915.1|66784.1|66920.2|66789.2|66920.5|66789.5|66864.3|66738.7|39
1656278400000|2022-06-26 21:20:00|66886.9|66755.9|66916.8|66785.8|66921.6|66790.6|66886.9|66755.9|73
1656278700000|2022-06-26 21:25:00|66916.7|66785.7|66919.1|66788.1|66921.4|66790.4|66911.9|66780.9|72
1656279000000|2022-06-26 21:30:00|66919.5|66788.5|66909.5|66790.5|66919.7|66795.5|66905.9|66781.2|107
1656279300000|2022-06-26 21:35:00|66912.6|66793.6|66901|66782|66915.9|66796.9|66877.4|66758.4|126
1656279600000|2022-06-26 21:40:00|66903.9|66784.9|66893.2|66774.2|66915.6|66796.6|66875.9|66756.9|134
1656279900000|2022-06-26 21:45:00|66897.8|66778.8|66910.5|66791.5|66916.1|66797.1|66871.1|66752.1|118
1656280200000|2022-06-26 21:50:00|66910.8|66791.8|66895.8|66776.8|66915.8|66796.8|66884.1|66765.1|146
1656280500000|2022-06-26 21:55:00|66902.2|66783.2|66892.7|66773.7|66915.2|66796.2|66875|66756|131
1656280800000|2022-06-26 22:00:00|66901.4|66782.4|66897.1|66778.1|66914.8|66795.8|66883.7|66764.7|161
1656281100000|2022-06-26 22:05:00|66887.1|66768.1|66890|66771|66913.1|66794.1|66878.2|66759.2|118
1656281400000|2022-06-26 22:10:00|66882.3|66763.3|66948.6|66829.6|66954.5|66835.5|66872.6|66753.6|216
1656281700000|2022-06-26 22:15:00|66947|66828|66942.7|66831.4|66954.5|66840.1|66914.3|66795.3|148
1656282000000|2022-06-26 22:20:00|66946|66828.8|66954.3|66835.3|66970.4|66852.4|66926.9|66807.9|94
1656282300000|2022-06-26 22:25:00|66932.8|66813.8|66954|66835|66954.5|66839.6|66920.4|66801.4|96
1656282600000|2022-06-26 22:30:00|66954.2|66835.2|66942|66823|66954.2|66836.7|66925.6|66806.6|97
1656282900000|2022-06-26 22:35:00|66945.1|66826.1|66940.8|66821.8|66952.2|66838.7|66924.7|66805.7|100
1656283200000|2022-06-26 22:40:00|66948.5|66829.5|66935.2|66820.1|66952.8|66838.7|66921.2|66802.2|108
1656283500000|2022-06-26 22:45:00|66935.8|66820.3|66952|66833|66953.4|66836.2|66928.2|66809.2|72
1656283800000|2022-06-26 22:50:00|66953.7|66834.7|66945.4|66826.4|66956.4|66837.4|66929.3|66810.3|85
1656284100000|2022-06-26 22:55:00|66941.9|66822.9|66945.9|66828.4|66956.8|66839.2|66925.5|66807.7|95
1656284400000|2022-06-26 23:00:00|66944.6|66828.3|66942.7|66823.7|66954.2|66839.9|66923.9|66805.5|141
1656284700000|2022-06-26 23:05:00|66932.9|66813.9|66905.5|66828.8|66969.9|66877.9|66885.8|66809.2|325
1656285000000|2022-06-26 23:10:00|66904.9|66828.6|66896.3|66835.5|66930.1|66835.9|66886.9|66814.7|174
1656285300000|2022-06-26 23:15:00|66900.6|66832.6|66888.9|66831.4|66903.3|66839|66884.4|66824.8|106
1656285600000|2022-06-26 23:20:00|66889.2|66830.9|66881.2|66831.4|66897.6|66838.3|66877.5|66822.8|140
1656285900000|2022-06-26 23:25:00|66880.8|66837.6|66888|66836.8|66896.8|66839.7|66858.5|66825.6|182
1656286200000|2022-06-26 23:30:00|66889.1|66838.2|66879.9|66831.1|66895|66840.5|66854.9|66822.8|217
1656286500000|2022-06-26 23:35:00|66887.5|66826.9|66871.7|66833|66887.5|66840|66871.7|66826.9|139
1656286800000|2022-06-26 23:40:00|66873.8|66832.3|66874|66780.1|66876.9|66840.9|66849|66768.1|338
1656287100000|2022-06-26 23:45:00|66873.5|66780.2|66837.4|66789.5|66878.9|66797.4|66826.3|66754.1|342
1656287400000|2022-06-26 23:50:00|66837.8|66789|66833.3|66789.8|66851.2|66809|66816|66774.6|480
1656287700000|2022-06-26 23:55:00|66832.4|66792.7|66826.9|66806.9|66842.4|66813|66825.7|66786.5|257
1656288000000|2022-06-27 00:00:00|66826.5|66806.5|66816.9|66796.9|66828.2|66808.2|66809.5|66789.5|449
1656288300000|2022-06-27 00:05:00|66817.6|66797.6|66834.9|66814.9|66845.9|66825.9|66815.4|66795.4|544
1656288600000|2022-06-27 00:10:00|66835.8|66815.8|66833|66813|66844.4|66828.7|66806.8|66786.8|565
1656288900000|2022-06-27 00:15:00|66832.6|66812.6|66856.1|66836.1|66859|66839|66822.8|66802.8|606
1656289200000|2022-06-27 00:20:00|66852.5|66832.5|66842.6|66822.6|66858.3|66838.3|66838.7|66810.2|478
1656289500000|2022-06-27 00:25:00|66843.2|66823.2|66853.8|66833.8|66863|66843|66842.4|66822.4|480
1656289800000|2022-06-27 00:30:00|66854|66834|66851.4|66831.4|66859.4|66839.4|66847|66827|594
1656290100000|2022-06-27 00:35:00|66851.3|66831.3|66854|66834|66862.8|66842.8|66850.5|66830.5|603
1656290400000|2022-06-27 00:40:00|66854.1|66834.1|66868.3|66848.3|66869.6|66849.6|66848.9|66828.9|423
1656290700000|2022-06-27 00:45:00|66867.9|66847.9|66874.5|66854.5|66883.5|66863.5|66865.4|66846.6|488
1656291000000|2022-06-27 00:50:00|66874.6|66854.6|66902.4|66882.4|66912.7|66884.4|66856.3|66836.6|710
1656291300000|2022-06-27 00:55:00|66903|66883|66900.5|66880.5|66903|66884.6|66876.6|66856.6|763
1656291600000|2022-06-27 01:00:00|66900.7|66880.7|66875.2|66865.2|66901.6|66884.7|66871.1|66855.2|908
1656291900000|2022-06-27 01:05:00|66874.9|66864.9|66865.4|66855.4|66885.7|66873.5|66859.3|66849.3|844
1656292200000|2022-06-27 01:10:00|66863.4|66853.4|66853.6|66833.6|66868.6|66854.8|66839.6|66822.9|865
1656292500000|2022-06-27 01:15:00|66853|66833|66839.1|66829.1|66856.6|66841.5|66833.4|66817.1|914
1656292800000|2022-06-27 01:20:00|66838.9|66828.9|66853.1|66843.1|66861.3|66851.3|66835.3|66821|864
1656293100000|2022-06-27 01:25:00|66853|66843|66848.1|66828.1|66875.2|66859|66835.4|66815.4|980
1656293400000|2022-06-27 01:30:00|66850.6|66830.6|66826.3|66806.3|66850.6|66834.4|66819.1|66802.2|982
1656293700000|2022-06-27 01:35:00|66826.1|66806.1|66846.1|66836.1|66848.5|66838.5|66821|66803.4|1016
1656294000000|2022-06-27 01:40:00|66846.4|66836.4|66850.8|66840.8|66879.3|66865.5|66838.1|66823.8|1048
1656294300000|2022-06-27 01:45:00|66850.9|66840.9|66874.3|66864.3|66884.7|66872.1|66850.9|66840.9|1003
1656294600000|2022-06-27 01:50:00|66873.6|66863.6|66857.4|66837.4|66905.2|66890.8|66849.2|66834.1|952
1656294900000|2022-06-27 01:55:00|66857.3|66837.3|66866.6|66856.6|66869.8|66859.8|66830.4|66817.5|994
1656295200000|2022-06-27 02:00:00|66866.5|66856.5|66869.9|66859.9|66881.3|66871.3|66858.7|66846.6|892
1656295500000|2022-06-27 02:05:00|66870.1|66860.1|66872|66862|66881.9|66871.9|66858.9|66848.9|928
1656295800000|2022-06-27 02:10:00|66873|66863|66873.4|66863.4|66881.8|66865.6|66855.9|66844.8|918
1656296100000|2022-06-27 02:15:00|66873|66863|66858.3|66838.3|66878.7|66863.7|66850.8|66836.2|924
1656296400000|2022-06-27 02:20:00|66858.4|66838.4|66855.3|66835.3|66865.1|66849.5|66844.3|66827.7|755
1656296700000|2022-06-27 02:25:00|66855.5|66835.5|66856.9|66836.9|66861.5|66846.2|66834.9|66815.5|857
1656297000000|2022-06-27 02:30:00|66857.1|66837.1|66807.5|66787.5|66857.1|66841|66785.1|66769.9|1019
1656297300000|2022-06-27 02:35:00|66808.6|66788.6|66805.5|66785.5|66809.9|66792.7|66789.4|66772.5|972
1656297600000|2022-06-27 02:40:00|66804.3|66784.3|66825.1|66805.1|66837.1|66817.1|66803.8|66783.9|820
1656297900000|2022-06-27 02:45:00|66820.1|66800.1|66821.4|66811.4|66831.7|66811.7|66810|66790|889
1656298200000|2022-06-27 02:50:00|66826.7|66806.7|66842.1|66822.1|66845.8|66831|66817|66801.5|920
1656298500000|2022-06-27 02:55:00|66840.9|66820.9|66840.1|66820.1|66849.3|66834.3|66830.6|66815.3|836
1656298800000|2022-06-27 03:00:00|66840.8|66820.8|66862|66842|66865.3|66845.3|66831.9|66816.9|851
1656299100000|2022-06-27 03:05:00|66862.2|66842.2|66858.2|66838.2|66868.7|66848.7|66842.8|66828|788
1656299400000|2022-06-27 03:10:00|66857.8|66837.8|66851.6|66831.6|66866.1|66849|66848.2|66829.1|761
1656299700000|2022-06-27 03:15:00|66852.1|66832.1|66853.6|66833.6|66858.9|66842.5|66840.8|66824.6|860
1656300000000|2022-06-27 03:20:00|66853.5|66833.5|66853.5|66833.5|66860|66845.4|66844.7|66829.3|806
1656300300000|2022-06-27 03:25:00|66853.7|66833.7|66839|66819|66856.1|66841.7|66832.9|66816.1|652
1656300600000|2022-06-27 03:30:00|66839.4|66819.4|66842.4|66822.4|66852.1|66834.2|66828.5|66808.5|756
1656300900000|2022-06-27 03:35:00|66842.6|66822.6|66837.9|66827.9|66846.8|66829.8|66832.8|66817.6|601
1656301200000|2022-06-27 03:40:00|66837.8|66827.8|66838.4|66818.4|66842.8|66827.8|66831.8|66816.7|665
1656301500000|2022-06-27 03:45:00|66838.3|66818.3|66849.1|66829.1|66854.7|66835.8|66833.5|66817.9|763
1656301800000|2022-06-27 03:50:00|66849.3|66829.3|66849.5|66839.5|66856.7|66841.3|66840.8|66824.4|698
1656302100000|2022-06-27 03:55:00|66849.4|66839.4|66839.4|66829.4|66851|66841|66837.4|66827.4|589
1656302400000|2022-06-27 04:00:00|66840.3|66830.3|66844.2|66834.2|66845.6|66835.6|66836.7|66826.7|637
1656302700000|2022-06-27 04:05:00|66844.3|66834.3|66835.8|66825.8|66845.2|66835.2|66832.2|66822.2|529
1656303000000|2022-06-27 04:10:00|66836|66826|66824.1|66814.1|66836|66826|66822.4|66812.4|527
1656303300000|2022-06-27 04:15:00|66824.7|66814.7|66813.4|66803.4|66828.8|66818.8|66812.5|66802.5|586
1656303600000|2022-06-27 04:20:00|66813.2|66803.2|66812.8|66802.8|66822.2|66812.2|66811.8|66801.8|462
1656303900000|2022-06-27 04:25:00|66812.5|66802.5|66815.1|66805.1|66815.2|66805.2|66806|66796|428
1656304200000|2022-06-27 04:30:00|66813.9|66803.9|66822.2|66812.2|66822.2|66812.2|66810.8|66800.8|694
1656304500000|2022-06-27 04:35:00|66822.1|66812.1|66823.2|66813.2|66830.5|66820.5|66819.9|66809.9|621
1656304800000|2022-06-27 04:40:00|66822.7|66812.7|66821.4|66811.4|66825|66815|66816.8|66806.8|497
1656305100000|2022-06-27 04:45:00|66821.3|66811.3|66814.9|66804.9|66821.6|66811.6|66813.5|66803.5|455
1656305400000|2022-06-27 04:50:00|66814.8|66804.8|66817.4|66807.4|66823|66813|66810.8|66800.8|549
1656305700000|2022-06-27 04:55:00|66817.8|66807.8|66796.3|66786.3|66817.9|66807.9|66795.7|66785.7|332
1656306000000|2022-06-27 05:00:00|66796.6|66786.6|66780.3|66770.3|66800.3|66790.3|66773.9|66763.9|779
1656306300000|2022-06-27 05:05:00|66779.5|66769.5|66788.2|66778.2|66790.4|66780.4|66777.7|66767.7|712
1656306600000|2022-06-27 05:10:00|66788.4|66778.4|66793.9|66783.9|66805.7|66795.7|66781.7|66771.7|701
1656306900000|2022-06-27 05:15:00|66793.7|66783.7|66805.3|66795.3|66806.5|66796.5|66792.5|66782.5|771
1656307200000|2022-06-27 05:20:00|66805.2|66795.2|66793.3|66783.3|66805.3|66795.3|66788.1|66778.1|815
1656307500000|2022-06-27 05:25:00|66793.2|66783.2|66806.9|66796.9|66810.3|66800.3|66789.6|66779.6|873
1656307800000|2022-06-27 05:30:00|66807.3|66797.3|66822.8|66812.8|66823.9|66813.9|66803.7|66793.7|794
1656308100000|2022-06-27 05:35:00|66822.7|66812.7|66816|66806|66826.2|66816.2|66811.7|66801.7|861
1656308400000|2022-06-27 05:40:00|66816.4|66806.4|66816|66806|66826.9|66816.9|66813|66803|761
1656308700000|2022-06-27 05:45:00|66815.9|66805.9|66799.5|66789.5|66817.2|66807.2|66797.7|66787.7|815
1656309000000|2022-06-27 05:50:00|66804.6|66794.6|66828.7|66818.7|66829.7|66819.7|66801.1|66791.1|733
1656309300000|2022-06-27 05:55:00|66828.8|66818.8|66837.4|66827.4|66839.8|66829.8|66822.7|66812.7|838
1656309600000|2022-06-27 06:00:00|66837.6|66827.6|66842.5|66832.5|66844.7|66834.7|66828.9|66818.9|753
1656309900000|2022-06-27 06:05:00|66842.3|66832.3|66827.7|66817.7|66847.3|66837.3|66824.3|66814.3|826
1656310200000|2022-06-27 06:10:00|66827.9|66817.9|66844.1|66834.1|66845|66835|66825.5|66815.5|796
1656310500000|2022-06-27 06:15:00|66843.8|66833.8|66862.3|66852.3|66862.6|66852.6|66842.1|66832.1|701
1656310800000|2022-06-27 06:20:00|66861.8|66851.8|66860.7|66850.7|66868.2|66858.2|66850|66840|812
1656311100000|2022-06-27 06:25:00|66861|66851|66844.3|66824.3|66863|66853|66836.5|66819.3|778
1656311400000|2022-06-27 06:30:00|66844.2|66824.2|66834|66824|66851.2|66841.2|66833|66818.3|741
1656311700000|2022-06-27 06:35:00|66833.6|66823.6|66846.3|66836.3|66848.2|66838.2|66833.5|66818.1|677
1656312000000|2022-06-27 06:40:00|66846.2|66836.2|66850.4|66840.4|66860.6|66848.9|66843.7|66833.7|685
1656312300000|2022-06-27 06:45:00|66849.8|66839.8|66838.2|66828.2|66852.3|66842.3|66837.8|66823.4|744
1656312600000|2022-06-27 06:50:00|66838.3|66828.3|66837.1|66827.1|66858.4|66844|66836.9|66826.9|730
1656312900000|2022-06-27 06:55:00|66837|66827|66813.8|66803.8|66839.1|66827.9|66810.9|66797|830
1656313200000|2022-06-27 07:00:00|66816|66806|66806|66796|66823.9|66813.9|66804.2|66794.2|907
1656313500000|2022-06-27 07:05:00|66806.2|66796.2|66817|66807|66819.7|66807.9|66799|66789|779
1656313800000|2022-06-27 07:10:00|66817.1|66807.1|66826.8|66816.8|66831.7|66817.4|66811.8|66801.8|735
1656314100000|2022-06-27 07:15:00|66826.9|66816.9|66825.6|66815.6|66829.7|66819.7|66816|66804.4|716
1656314400000|2022-06-27 07:20:00|66825.4|66815.4|66834.1|66824.1|66835.9|66825.9|66818.1|66808.1|736
1656314700000|2022-06-27 07:25:00|66834|66824|66825.4|66815.4|66839.9|66825.6|66817.9|66807.9|739
1656315000000|2022-06-27 07:30:00|66823.9|66813.9|66820.2|66810.2|66831.9|66821.9|66816.7|66803|661
1656315300000|2022-06-27 07:35:00|66820.4|66810.4|66817.7|66807.7|66822|66812|66804.6|66794.6|704
1656315600000|2022-06-27 07:40:00|66817.8|66807.8|66821.1|66811.1|66824.4|66814.4|66811.5|66801.4|647
1656315900000|2022-06-27 07:45:00|66821.2|66811.2|66822.3|66812.3|66823|66813|66812.4|66802.4|640
1656316200000|2022-06-27 07:50:00|66821.8|66811.8|66821.7|66811.7|66826.6|66816.6|66817.4|66803.5|581
1656316500000|2022-06-27 07:55:00|66821.6|66811.6|66832.9|66822.9|66833.6|66823.6|66812.7|66802.7|581
1656316800000|2022-06-27 08:00:00|66832.7|66822.7|66839.9|66829.9|66849|66839|66827.4|66817.4|652
1656317100000|2022-06-27 08:05:00|66841|66831|66836.8|66826.8|66844.2|66834.2|66833.5|66823.5|555
1656317400000|2022-06-27 08:10:00|66836.6|66826.6|66835.6|66825.6|66842.1|66832.1|66832.4|66822.4|523
1656317700000|2022-06-27 08:15:00|66835.5|66825.5|66846.7|66836.7|66859.4|66849.4|66834.1|66822.1|573
1656318000000|2022-06-27 08:20:00|66847|66837|66857.2|66847.2|66866.7|66856.7|66844|66834|673
1656318300000|2022-06-27 08:25:00|66857|66847|66834.5|66824.5|66857|66847|66829.3|66819.3|768
1656318600000|2022-06-27 08:30:00|66834.7|66824.7|66840.2|66830.2|66845.2|66835.2|66822.6|66812.6|610
1656318900000|2022-06-27 08:35:00|66840.5|66830.5|66851.7|66841.7|66863.4|66848.9|66840.1|66830.1|695
1656319200000|2022-06-27 08:40:00|66851.6|66841.6|66844.7|66834.7|66853.3|66843.3|66840.4|66830.4|459
1656319500000|2022-06-27 08:45:00|66844.6|66834.6|66859.5|66849.5|66862.9|66852.9|66839.9|66829.9|598
1656319800000|2022-06-27 08:50:00|66859.6|66849.6|66854.9|66844.9|66868|66858|66848.4|66835.1|636
1656320100000|2022-06-27 08:55:00|66854.6|66844.6|66851.8|66841.8|66864.4|66854.4|66848.4|66838.4|647
1656320400000|2022-06-27 09:00:00|66851.5|66841.5|66867|66857|66872.1|66862.1|66848.9|66838.9|597
1656320700000|2022-06-27 09:05:00|66867.1|66857.1|66870.6|66860.6|66873.4|66863.4|66862.2|66852.2|525
1656321000000|2022-06-27 09:10:00|66870.7|66860.7|66863.3|66853.3|66872.9|66862.9|66856|66846|556
1656321300000|2022-06-27 09:15:00|66863.1|66853.1|66868.2|66858.2|66871.8|66861.8|66854.9|66844.9|624
1656321600000|2022-06-27 09:20:00|66868|66858|66883.3|66873.3|66889.9|66879.9|66866.5|66856.5|608
1656321900000|2022-06-27 09:25:00|66883.6|66873.6|66886|66876|66898.5|66888.5|66882.1|66872.1|678
1656322200000|2022-06-27 09:30:00|66886.2|66876.2|66889.5|66879.5|66897.5|66887.5|66883.3|66873.3|650
1656322500000|2022-06-27 09:35:00|66889.6|66879.6|66876.8|66866.8|66896|66886|66874|66864|612
1656322800000|2022-06-27 09:40:00|66877.1|66867.1|66870.5|66860.5|66879.9|66868.8|66863.8|66852.3|555
1656323100000|2022-06-27 09:45:00|66869.4|66859.4|66870.5|66860.5|66875.2|66865.2|66866.6|66852|547
1656323400000|2022-06-27 09:50:00|66869.9|66859.9|66870.2|66860.2|66877.4|66865.9|66864.3|66854.3|521
1656323700000|2022-06-27 09:55:00|66870.1|66860.1|66877.6|66867.6|66882.3|66870.9|66862.6|66848.3|704
1656324000000|2022-06-27 10:00:00|66877.5|66867.5|66875.6|66865.6|66879.6|66869.6|66865|66852.1|647
1656324300000|2022-06-27 10:05:00|66875.7|66865.7|66877.5|66867.5|66879.5|66869.5|66872.6|66862.6|467
1656324600000|2022-06-27 10:10:00|66877.2|66867.2|66868.1|66858.1|66885.9|66875.9|66863.9|66853.9|411
1656324900000|2022-06-27 10:15:00|66867.8|66857.8|66862.9|66852.9|66871.5|66858.9|66855.8|66845.8|530
1656325200000|2022-06-27 10:20:00|66863|66853|66860.3|66850.3|66869.3|66859.3|66856|66846|399
1656325500000|2022-06-27 10:25:00|66860.2|66850.2|66850.9|66840.9|66861.6|66851.6|66843.3|66833.3|547
1656325800000|2022-06-27 10:30:00|66850.8|66840.8|66843.8|66833.8|66851.6|66841.6|66834.5|66824.5|540
1656326100000|2022-06-27 10:35:00|66843.7|66833.7|66845.6|66835.6|66847.8|66837.8|66841|66831|473
1656326400000|2022-06-27 10:40:00|66845.5|66835.5|66848.5|66838.5|66862.4|66848.3|66845.3|66835.3|527
1656326700000|2022-06-27 10:45:00|66848.6|66838.6|66846.1|66836.1|66855.5|66845.5|66845.6|66835.6|411
1656327000000|2022-06-27 10:50:00|66846.2|66836.2|66852.7|66842.7|66855.7|66845.7|66842|66832|418
1656327300000|2022-06-27 10:55:00|66852.8|66842.8|66853.1|66843.1|66860.1|66850.1|66852.1|66842.1|427
1656327600000|2022-06-27 11:00:00|66853|66843|66856.1|66846.1|66856.6|66846.6|66844|66834|582
1656327900000|2022-06-27 11:05:00|66855.9|66845.9|66855.9|66845.9|66865.9|66855.9|66854.7|66840.3|647
1656328200000|2022-06-27 11:10:00|66855.5|66845.5|66868|66858|66868.1|66858.1|66853.5|66842|541
1656328500000|2022-06-27 11:15:00|66867.6|66857.6|66870.3|66860.3|66872.5|66862.5|66862.4|66852.4|621
1656328800000|2022-06-27 11:20:00|66870.5|66860.5|66866.6|66856.6|66874.1|66864.1|66860.2|66850.2|585
1656329100000|2022-06-27 11:25:00|66866.4|66856.4|66862.9|66852.9|66873|66863|66859.4|66849.4|543
1656329400000|2022-06-27 11:30:00|66863.1|66853.1|66860.7|66850.7|66864.2|66854.2|66852.7|66842.7|523
1656329700000|2022-06-27 11:35:00|66860.9|66850.9|66856.6|66846.6|66861|66851|66851.7|66841.7|536
1656330000000|2022-06-27 11:40:00|66856.5|66846.5|66848.9|66838.9|66856.5|66846.5|66848.1|66838.1|497
1656330300000|2022-06-27 11:45:00|66848.6|66838.6|66862.4|66852.4|66863|66853|66845.7|66835.7|636
1656330600000|2022-06-27 11:50:00|66862.5|66852.5|66846.9|66836.9|66863.5|66853.5|66840.6|66830.6|574
1656330900000|2022-06-27 11:55:00|66847.2|66837.2|66862.5|66852.5|66864.6|66854.6|66845.1|66835.1|548
1656331200000|2022-06-27 12:00:00|66859.7|66849.7|66866.2|66856.2|66870.3|66860.3|66848.6|66838.6|681
1656331500000|2022-06-27 12:05:00|66866.3|66856.3|66869.5|66859.5|66874.7|66864.7|66863.4|66853.4|621
1656331800000|2022-06-27 12:10:00|66868.8|66858.8|66875.5|66865.5|66881.2|66871.2|66867.2|66857.2|701
1656332100000|2022-06-27 12:15:00|66876.5|66866.5|66885.6|66875.6|66888.8|66878.8|66874.8|66864.8|713
1656332400000|2022-06-27 12:20:00|66884|66874|66889.2|66879.2|66898.5|66888.5|66878.6|66868.6|731
1656332700000|2022-06-27 12:25:00|66889.1|66879.1|66904.3|66884.3|66905.7|66890.4|66886.1|66876.1|639
1656333000000|2022-06-27 12:30:00|66904.2|66884.2|66916|66906|66932.5|66922.5|66904.1|66884.1|849
1656333300000|2022-06-27 12:35:00|66916.7|66906.7|66924.9|66914.9|66926.3|66916.3|66913.4|66903|876
1656333600000|2022-06-27 12:40:00|66925|66915|66921.3|66911.3|66933.4|66923.4|66921.3|66911.3|746
1656333900000|2022-06-27 12:45:00|66921.2|66911.2|66923.2|66913.2|66926.3|66916.3|66914.9|66904.9|640
1656334200000|2022-06-27 12:50:00|66923.3|66913.3|66921.8|66911.8|66927.2|66917.2|66917.9|66907.9|620
1656334500000|2022-06-27 12:55:00|66921.9|66911.9|66922.1|66912.1|66928.4|66917.1|66917|66904.3|703
1656334800000|2022-06-27 13:00:00|66921.5|66911.5|66911.9|66901.9|66928.9|66918.9|66911.9|66901.9|827
1656335100000|2022-06-27 13:05:00|66912|66902|66900.7|66890.7|66914.8|66904.8|66894.7|66879.9|838
1656335400000|2022-06-27 13:10:00|66900.3|66890.3|66897.4|66877.4|66915|66901.4|66892.6|66877.4|835
1656335700000|2022-06-27 13:15:00|66897.5|66877.5|66897.6|66887.6|66906.8|66891.9|66887.7|66873.5|783
1656336000000|2022-06-27 13:20:00|66897.8|66887.8|66916.1|66906.1|66918.4|66908.4|66892.1|66877.8|752
1656336300000|2022-06-27 13:25:00|66917.2|66907.2|66928.2|66908.2|66928.9|66913.7|66909.5|66897.2|706
1656336600000|2022-06-27 13:30:00|66928.3|66908.3|66932|66912|66940|66925|66913.9|66898|955
1656336900000|2022-06-27 13:35:00|66931.9|66911.9|66920.2|66910.2|66935.2|66919.6|66913.6|66899|1024
1656337200000|2022-06-27 13:40:00|66919.5|66909.5|66905|66895|66926.8|66912.7|66904.3|66894.3|899
1656337500000|2022-06-27 13:45:00|66904.7|66894.7|66916.1|66896.1|66924.3|66910|66904.3|66893.8|925
1656337800000|2022-06-27 13:50:00|66916|66896|66895.2|66885.2|66917.9|66903.5|66893.2|66881.8|860
1656338100000|2022-06-27 13:55:00|66894.9|66884.9|66899.8|66879.8|66904.4|66888.6|66888.8|66871.6|850
1656338400000|2022-06-27 14:00:00|66899.5|66879.5|66891.3|66881.3|66907.7|66892.4|66881.5|66869.7|1004
1656338700000|2022-06-27 14:05:00|66891.2|66881.2|66911.7|66901.7|66924.4|66909.7|66887.7|66875.7|952
1656339000000|2022-06-27 14:10:00|66911.5|66901.5|66914.7|66904.7|66925|66911.4|66905.9|66895.1|945
1656339300000|2022-06-27 14:15:00|66914.6|66904.6|66898.4|66888.4|66917.5|66907.5|66897.7|66883.6|961
1656339600000|2022-06-27 14:20:00|66898.1|66888.1|66890.9|66880.9|66902.7|66888.7|66881.6|66866.4|934
1656339900000|2022-06-27 14:25:00|66891.5|66881.5|66894.7|66884.7|66907.9|66896.5|66890|66880|909
1656340200000|2022-06-27 14:30:00|66895.2|66885.2|66891.5|66881.5|66910.5|66895.2|66886|66871|1007
1656340500000|2022-06-27 14:35:00|66891.7|66881.7|66899.8|66889.8|66907.5|66894.2|66891|66877.2|931
1656340800000|2022-06-27 14:40:00|66900.9|66890.9|66890.8|66880.8|66903.6|66893.6|66888.8|66878.8|885
1656341100000|2022-06-27 14:45:00|66890.9|66880.9|66875.1|66865.1|66890.9|66880.9|66859.7|66848.8|965
1656341400000|2022-06-27 14:50:00|66875|66865|66866.3|66856.3|66881.5|66866|66861.6|66846.8|859
1656341700000|2022-06-27 14:55:00|66866.4|66856.4|66874.5|66864.5|66885|66872.3|66865.6|66852.1|842
1656342000000|2022-06-27 15:00:00|66874.1|66864.1|66882.8|66862.8|66886.3|66872.8|66867.1|66853.1|873
1656342300000|2022-06-27 15:05:00|66882.9|66862.9|66881|66871|66889.9|66876.2|66875|66862.4|762
1656342600000|2022-06-27 15:10:00|66881.2|66871.2|66860.5|66850.5|66887.2|66873.4|66858.6|66844.4|827
1656342900000|2022-06-27 15:15:00|66861.3|66851.3|66864.5|66854.5|66870.5|66860.5|66854.6|66844.6|854
1656343200000|2022-06-27 15:20:00|66864.6|66854.6|66867.2|66857.2|66874.3|66861.6|66859|66845.8|824
1656343500000|2022-06-27 15:25:00|66867.1|66857.1|66854.4|66844.4|66869.4|66859.4|66848.2|66838.2|827
1656343800000|2022-06-27 15:30:00|66854.2|66844.2|66864.9|66854.9|66874.4|66860|66853.8|66841.5|755
1656344100000|2022-06-27 15:35:00|66865.1|66855.1|66874.4|66864.4|66875.4|66865.4|66859.4|66845.5|748
1656344400000|2022-06-27 15:40:00|66874.5|66864.5|66871.5|66861.5|66875.1|66865.1|66865.4|66855.4|672
1656344700000|2022-06-27 15:45:00|66871.4|66861.4|66871.6|66861.6|66872.5|66862.5|66865.9|66852.2|672
1656345000000|2022-06-27 15:50:00|66871.7|66861.7|66873.5|66863.5|66876|66866|66867.3|66857.3|608
1656345300000|2022-06-27 15:55:00|66873.4|66863.4|66887.3|66877.3|66892|66881|66871.1|66861.1|734
1656345600000|2022-06-27 16:00:00|66887.6|66877.6|66890.2|66880.2|66895.6|66885.6|66884.7|66874.7|799
1656345900000|2022-06-27 16:05:00|66890.1|66880.1|66882.5|66872.5|66894.5|66884.5|66880.8|66870.8|748
1656346200000|2022-06-27 16:10:00|66881.5|66871.5|66889.9|66879.9|66891.3|66881.3|66881.4|66871.4|681
1656346500000|2022-06-27 16:15:00|66889.8|66879.8|66889.5|66879.5|66893.8|66883.8|66885.9|66875.9|688
1656346800000|2022-06-27 16:20:00|66889.7|66879.7|66890.5|66880.5|66893.1|66882.1|66884.7|66872.8|610
1656347100000|2022-06-27 16:25:00|66890.8|66880.8|66903.6|66893.6|66903.9|66893.9|66890.3|66877.4|556
1656347400000|2022-06-27 16:30:00|66903.9|66893.9|66913.6|66903.6|66920.5|66910.5|66902.1|66892.1|705
1656347700000|2022-06-27 16:35:00|66913.7|66903.7|66901.7|66891.7|66916.1|66906.1|66900.1|66890.1|684
1656348000000|2022-06-27 16:40:00|66901.8|66891.8|66902.2|66892.2|66902.7|66892.7|66896.7|66886.7|488
1656348300000|2022-06-27 16:45:00|66902|66892|66902.5|66892.5|66907.7|66897.7|66897.4|66887.4|583
1656348600000|2022-06-27 16:50:00|66902.6|66892.6|66896.7|66886.7|66905.9|66895.9|66895.7|66885.7|464
1656348900000|2022-06-27 16:55:00|66896.6|66886.6|66899.3|66889.3|66901.9|66891.9|66890|66880|582
1656349200000|2022-06-27 17:00:00|66899.4|66889.4|66919.9|66909.9|66927.2|66910.8|66893|66883|731
1656349500000|2022-06-27 17:05:00|66919.8|66909.8|66936.3|66916.3|66939.8|66924.4|66919.8|66906.2|687
1656349800000|2022-06-27 17:10:00|66936.4|66916.4|66923.9|66913.9|66937|66922|66917.8|66903.2|647
1656350100000|2022-06-27 17:15:00|66923.7|66913.7|66920.2|66910.2|66936.5|66920.5|66915.7|66904.4|691
1656350400000|2022-06-27 17:20:00|66920.4|66910.4|66918.8|66908.8|66925.2|66911.6|66916.9|66903.5|589
1656350700000|2022-06-27 17:25:00|66918.6|66908.6|66915.6|66905.6|66922.8|66909.6|66914|66902.7|616
1656351000000|2022-06-27 17:30:00|66915.5|66905.5|66935.4|66915.4|66935.5|66921.7|66915.5|66905.5|491
1656351300000|2022-06-27 17:35:00|66930.6|66920.6|66929.7|66919.7|66943.6|66933.6|66929.6|66915.8|548
1656351600000|2022-06-27 17:40:00|66930.1|66920.1|66933.8|66923.8|66941.7|66928.7|66928.7|66918.2|469
1656351900000|2022-06-27 17:45:00|66933.9|66923.9|66930.3|66920.3|66943.5|66928.9|66928.3|66915.1|493
1656352200000|2022-06-27 17:50:00|66930.4|66920.4|66925.1|66915.1|66931.8|66920.4|66924.6|66911.2|443
1656352500000|2022-06-27 17:55:00|66925.4|66915.4|66932.7|66922.7|66932.9|66922.9|66917.5|66903.8|584
1656352800000|2022-06-27 18:00:00|66932.5|66922.5|66928.4|66918.4|66935.5|66922.8|66923.2|66913.2|680
1656353100000|2022-06-27 18:05:00|66928.2|66918.2|66933|66923|66938.6|66923.8|66928.1|66912.9|589
1656353400000|2022-06-27 18:10:00|66932.9|66922.9|66927.5|66917.5|66938.1|66923.2|66923.3|66909.7|674
1656353700000|2022-06-27 18:15:00|66927.2|66917.2|66931.6|66921.6|66932.4|66922.2|66924.3|66910.6|621
1656354000000|2022-06-27 18:20:00|66932.2|66922.2|66931.8|66921.8|66938.5|66923.8|66930.9|66916.3|442
1656354300000|2022-06-27 18:25:00|66931.7|66921.7|66931.3|66921.3|66938.9|66925.5|66930.7|66917.3|528
1656354600000|2022-06-27 18:30:00|66932.1|66922.1|66932.2|66922.2|66939.1|66924.2|66930.4|66916.4|498
1656354900000|2022-06-27 18:35:00|66932.3|66922.3|66936.5|66916.5|66938.4|66923.5|66928.5|66916.5|442
1656355200000|2022-06-27 18:40:00|66936.1|66916.1|66940.9|66930.9|66946.1|66931.5|66930.9|66916.1|508
1656355500000|2022-06-27 18:45:00|66941|66931|66938.1|66918.1|66941.4|66931.4|66931.6|66916|580
1656355800000|2022-06-27 18:50:00|66938.3|66918.3|66933.3|66923.3|66945.9|66932.3|66932.8|66918.1|552
1656356100000|2022-06-27 18:55:00|66933.2|66923.2|66928.7|66918.7|66936.1|66924.6|66925.6|66912.5|626
1656356400000|2022-06-27 19:00:00|66928.5|66918.5|66935.9|66925.9|66947.3|66932.8|66927.9|66913.1|532
1656356700000|2022-06-27 19:05:00|66936.1|66926.1|66937.1|66927.1|66949.6|66935.2|66935.4|66920.4|545
1656357000000|2022-06-27 19:10:00|66937|66927|66931.9|66921.9|66942.6|66927.3|66927.4|66914.3|496
1656357300000|2022-06-27 19:15:00|66931.7|66921.7|66937|66927|66941.9|66927|66930|66915.3|382
1656357600000|2022-06-27 19:20:00|66937.1|66927.1|66940|66930|66945.6|66930.9|66935.9|66922.6|419
1656357900000|2022-06-27 19:25:00|66940.1|66930.1|66938.1|66918.1|66944.6|66931.5|66931.6|66917|466
1656358200000|2022-06-27 19:30:00|66938.3|66918.3|66943.2|66923.2|66943.7|66926.3|66934.3|66918.3|375
1656358500000|2022-06-27 19:35:00|66943.4|66923.4|66936.6|66926.6|66944.1|66929|66936.3|66922|396
1656358800000|2022-06-27 19:40:00|66936.7|66926.7|66933.4|66923.4|66941.9|66927.1|66932.5|66918.2|352
1656359100000|2022-06-27 19:45:00|66933.1|66923.1|66932.8|66912.8|66938.5|66923.7|66926.3|66912.6|450
1656359400000|2022-06-27 19:50:00|66933.6|66913.6|66940|66930|66944.1|66932.1|66930.6|66913.6|454
1656359700000|2022-06-27 19:55:00|66940.1|66930.1|66922.6|66912.6|66942.7|66932.7|66921.7|66907.1|610
1656360000000|2022-06-27 20:00:00|66923|66913|66931|66911|66934.5|66918.9|66921.6|66906.6|667
1656360300000|2022-06-27 20:05:00|66930.6|66910.6|66932.5|66912.5|66932.9|66916.8|66925.7|66910.6|242
1656360600000|2022-06-27 20:10:00|66932.6|66912.6|66936.9|66916.9|66938.9|66919.9|66927.4|66911.5|275
1656360900000|2022-06-27 20:15:00|66936.8|66916.8|66935.3|66915.3|66936.8|66916.8|66934.8|66914.8|250
1656361200000|2022-06-27 20:20:00|66935.4|66915.4|66935.7|66915.7|66936.6|66916.6|66935.1|66915.1|323
1656361500000|2022-06-27 20:25:00|66935.8|66915.8|66936|66916|66937.1|66917.1|66934.3|66914.3|306
1656361800000|2022-06-27 20:30:00|66935.8|66915.8|66936.5|66916.5|66937.8|66917.8|66934|66914|170
1656362100000|2022-06-27 20:35:00|66936.4|66916.4|66936|66916|66937.2|66917.2|66934.3|66914.3|178
1656362400000|2022-06-27 20:40:00|66935.5|66915.5|66935.5|66915.5|66938|66918|66934.9|66914.9|172
1656362700000|2022-06-27 20:45:00|66935.1|66915.1|66938.2|66918.2|66959.2|66920.6|66933.9|66901|191
1656363000000|2022-06-27 20:50:00|66938|66918|66951.4|66906.1|66971.4|66919.8|66935.2|66892.3|173
1656363300000|2022-06-27 20:55:00|66944.6|66913.1|66953.3|66908.4|66964.1|66920.9|66933.3|66888.7|247
1656363600000|2022-06-27 21:00:00|66953.4|66908.1|66958.4|66901|66959.8|66915.9|66947.2|66877.2|47
1656363900000|2022-06-27 21:05:00|66954.5|66899.6|66944.3|66861.6|66957.8|66903|66944.2|66859.9|62
1656364200000|2022-06-27 21:10:00|66954.1|66851.1|66957|66852.8|66969.1|66903.3|66940.6|66846.1|283
1656364500000|2022-06-27 21:15:00|66964.5|66845.8|66941.6|66856|66968|66861|66936|66843.1|136
1656364800000|2022-06-27 21:20:00|66944|66855.5|66948.1|66854.1|66962.2|66861.6|66933.4|66849.4|99
1656365100000|2022-06-27 21:25:00|66948.9|66853.4|66946.3|66856.6|66964.4|66860.3|66940.3|66850.4|114
1656365400000|2022-06-27 21:30:00|66948|66855|66955.2|66847.2|66977.9|66882.3|66941.6|66845.2|130
1656365700000|2022-06-27 21:35:00|66960.1|66849.5|66968.5|66855.4|66972.6|66866.1|66939.2|66844.5|163
1656366000000|2022-06-27 21:40:00|66948.4|66846.5|66965.4|66855|66974.1|66868.5|66943.1|66846.5|125
1656366300000|2022-06-27 21:45:00|66964.5|66860|66940.8|66864.5|66968|66866.7|66937.7|66855.5|179
1656366600000|2022-06-27 21:50:00|66940.6|66864.2|66948.2|66854.4|66962.5|66865.3|66940.6|66851.2|128
1656366900000|2022-06-27 21:55:00|66956.1|66853.2|66957.4|66849.4|66970.3|66859.6|66943.9|66844.1|96
1656367200000|2022-06-27 22:00:00|66959.2|66848.5|66951.8|66850.6|66959.2|66860.5|66939.1|66846.5|130
1656367500000|2022-06-27 22:05:00|66951.1|66850.5|66951.3|66853.6|66954.3|66859.9|66902.5|66850.5|123
1656367800000|2022-06-27 22:10:00|66946|66854.1|66952.6|66856|66955.3|66862.8|66933.3|66852.7|123
1656368100000|2022-06-27 22:15:00|66939.6|66859.9|66950.9|66860.2|66954.9|66860.7|66939.6|66854.1|122
1656368400000|2022-06-27 22:20:00|66952.1|66859.9|66954.7|66857.2|66956|66860.3|66947.2|66855|81
1656368700000|2022-06-27 22:25:00|66953.6|66858.9|66958.2|66856.9|66959.3|66860.3|66946.4|66853.8|103
1656369000000|2022-06-27 22:30:00|66957.5|66857.6|66954.8|66859.1|66975.5|66860.1|66946.7|66854.5|98
1656369300000|2022-06-27 22:35:00|66954.6|66858.7|66953.6|66859.7|66979.3|66860.3|66945.5|66852.5|94
1656369600000|2022-06-27 22:40:00|66954.1|66859.5|66955.2|66860.4|66977.2|66863.1|66948.5|66851.9|105
1656369900000|2022-06-27 22:45:00|66952.4|66860.2|66957.5|66875.7|66981.1|66891.1|66943.2|66849.2|167
1656370200000|2022-06-27 22:50:00|66963.4|66875.4|66950|66879.2|66965.1|66891.6|66931.7|66874.3|124
1656370500000|2022-06-27 22:55:00|66950.2|66882|66949.3|66889.1|66959|66891.6|66945.1|66871.4|124
1656370800000|2022-06-27 23:00:00|66949.6|66879.1|66943.4|66887.4|66953.9|66896.8|66931.5|66878.5|191
1656371100000|2022-06-27 23:05:00|66944.7|66889.9|66945.1|66894.5|66953.7|66900|66939.1|66886.5|151
1656371400000|2022-06-27 23:10:00|66945.5|66894.7|66944.3|66895.6|66948.2|66901.9|66937.3|66889.4|128
1656371700000|2022-06-27 23:15:00|66944.5|66898.8|66939.8|66892.2|66948.2|66902.9|66934.4|66888.2|148
1656372000000|2022-06-27 23:20:00|66941|66892.1|66944.2|66892|66948.2|66906.7|66926.7|66887.5|128
1656372300000|2022-06-27 23:25:00|66944.4|66891.8|66940.1|66887.6|66947.5|66899.2|66938.5|66886.1|131
1656372600000|2022-06-27 23:30:00|66941.9|66888.9|66943.7|66889.3|66945.7|66896.6|66934|66884.2|176
1656372900000|2022-06-27 23:35:00|66942.9|66888.7|66942.7|66892.2|66947.3|66898.5|66935.1|66884.5|146
1656373200000|2022-06-27 23:40:00|66938.9|66889.7|66932.2|66890.1|66946.6|66901.6|66931.9|66884.4|169
1656373500000|2022-06-27 23:45:00|66932.8|66889.3|66933.1|66891.1|66941.4|66893.6|66925.6|66885.1|175
1656373800000|2022-06-27 23:50:00|66932.6|66889.2|66931.9|66889.4|66936.5|66893.4|66924.5|66883.6|167
1656374100000|2022-06-27 23:55:00|66929|66887|66911|66891|66933.2|66896.1|66910.2|66880.5|150
1656374400000|2022-06-28 00:00:00|66910.1|66890.1|66903.2|66883.2|66911.6|66891.6|66885|66865|523
1656374700000|2022-06-28 00:05:00|66902.4|66882.4|66908.4|66888.4|66921.6|66901.6|66902.4|66882.4|380
1656375000000|2022-06-28 00:10:00|66908.3|66888.3|66909.8|66889.8|66911.9|66895.7|66893.4|66873.4|473
1656375300000|2022-06-28 00:15:00|66910|66890|66905.5|66895.5|66912|66896.1|66901.7|66881.7|372
1656375600000|2022-06-28 00:20:00|66905.7|66895.7|66893.7|66873.7|66906.9|66896.9|66888.8|66868.8|475
1656375900000|2022-06-28 00:25:00|66893.6|66873.6|66916.4|66906.4|66925.6|66910.4|66893|66873|624
1656376200000|2022-06-28 00:30:00|66916.3|66906.3|66932.1|66912.1|66933.3|66918.8|66916.3|66901.6|427
1656376500000|2022-06-28 00:35:00|66932|66912|66950.5|66940.5|66957.3|66942.2|66927.5|66911.5|511
1656376800000|2022-06-28 00:40:00|66951.4|66941.4|66962.5|66952.5|66970.8|66957.3|66951|66934.2|558
1656377100000|2022-06-28 00:45:00|66962.6|66952.6|66976.6|66966.6|66995.1|66979.2|66961.5|66947.3|680
1656377400000|2022-06-28 00:50:00|66977|66967|66993.8|66983.8|67009.3|66997.7|66972.2|66962.2|764
1656377700000|2022-06-28 00:55:00|66993.2|66983.2|66977.2|66957.2|66995.3|66983.6|66972.3|66956.1|675
1656378000000|2022-06-28 01:00:00|66977.5|66957.5|66970.5|66960.5|66984.8|66970.4|66959.6|66945.2|952
1656378300000|2022-06-28 01:05:00|66970.3|66960.3|66973.3|66963.3|66975.4|66965.4|66962.1|66952.1|780
1656378600000|2022-06-28 01:10:00|66973.2|66963.2|66965.2|66955.2|66979|66966.1|66963.6|66947.8|810
1656378900000|2022-06-28 01:15:00|66965.4|66955.4|66952.9|66932.9|66976.3|66960.1|66948.8|66930.5|662
1656379200000|2022-06-28 01:20:00|66948.9|66938.9|66947.4|66937.4|66953.1|66941.1|66928.2|66918.2|863
1656379500000|2022-06-28 01:25:00|66947.5|66937.5|66947.3|66937.3|66957.5|66947.5|66937.6|66927.6|898
1656379800000|2022-06-28 01:30:00|66947.5|66937.5|66962|66952|66965.4|66955.4|66947.5|66937.5|897
1656380100000|2022-06-28 01:35:00|66961.7|66951.7|66977.1|66967.1|66983.9|66973.9|66947|66937|852
1656380400000|2022-06-28 01:40:00|66977.2|66967.2|66978.2|66968.2|66987.5|66977.5|66969.8|66959.8|884
1656380700000|2022-06-28 01:45:00|66978.3|66968.3|66980.7|66970.7|67003.4|66993.4|66976.1|66966.1|900
1656381000000|2022-06-28 01:50:00|66980.3|66970.3|66999.5|66989.5|67001.4|66989.5|66974.9|66964.9|931
1656381300000|2022-06-28 01:55:00|66999.3|66989.3|66995.4|66985.4|67006.5|66996.5|66989.4|66979.4|846
1656381600000|2022-06-28 02:00:00|66995.3|66985.3|66985.4|66975.4|66995.6|66985.6|66976.3|66966.3|804
1656381900000|2022-06-28 02:05:00|66985.1|66975.1|66989.7|66979.7|66994.2|66984.2|66975.6|66965.6|805
1656382200000|2022-06-28 02:10:00|66989.6|66979.6|66995.6|66985.6|66999.3|66989.3|66986.7|66976.7|683
1656382500000|2022-06-28 02:15:00|66996.1|66986.1|66989.6|66979.6|66997.6|66987.6|66986.7|66976.7|734
1656382800000|2022-06-28 02:20:00|66989.1|66979.1|66980.1|66970.1|66991.3|66981.3|66977.3|66967.3|693
1656383100000|2022-06-28 02:25:00|66979.8|66969.8|66979.9|66969.9|66991.7|66981.7|66977.8|66967.8|809
1656383400000|2022-06-28 02:30:00|66980.1|66970.1|66965.6|66955.6|66982.4|66972.4|66964.9|66954.9|723
1656383700000|2022-06-28 02:35:00|66966.6|66956.6|66969.6|66959.6|66979.3|66969.3|66966.3|66956.3|710
1656384000000|2022-06-28 02:40:00|66969.5|66959.5|66973|66963|66976.7|66966.7|66969.5|66959.5|576
1656384300000|2022-06-28 02:45:00|66973.1|66963.1|66951.8|66941.8|66975.9|66965.9|66949.4|66939.4|678
1656384600000|2022-06-28 02:50:00|66949.3|66939.3|66956.6|66946.6|66957.8|66947.8|66944|66934|683
1656384900000|2022-06-28 02:55:00|66956.5|66946.5|66954.2|66944.2|66961.3|66951.3|66950.3|66940.3|658
1656385200000|2022-06-28 03:00:00|66954.1|66944.1|66953.6|66943.6|66963.6|66953.6|66952.7|66942.7|574
1656385500000|2022-06-28 03:05:00|66953.4|66943.4|66955.2|66945.2|66958.2|66948.2|66949|66939|638
1656385800000|2022-06-28 03:10:00|66955.1|66945.1|66981.8|66971.8|66982.8|66972.8|66954|66944|738
1656386100000|2022-06-28 03:15:00|66981.5|66971.5|66965.3|66955.3|66984.4|66974.4|66964.2|66954.2|764
1656386400000|2022-06-28 03:20:00|66965.5|66955.5|66970.6|66960.6|66978.8|66968.8|66965.1|66955.1|771
1656386700000|2022-06-28 03:25:00|66970.8|66960.8|66971.6|66961.6|66978.5|66968.5|66966.5|66956.5|668
1656387000000|2022-06-28 03:30:00|66972.2|66962.2|66970.4|66960.4|66973.1|66963.1|66964.5|66954.5|623
1656387300000|2022-06-28 03:35:00|66970.5|66960.5|66963.8|66953.8|66974.4|66964.4|66960.3|66950.3|535
1656387600000|2022-06-28 03:40:00|66963.9|66953.9|66963.2|66953.2|66968.1|66958.1|66962.5|66952.5|471
1656387900000|2022-06-28 03:45:00|66961.8|66951.8|66961.1|66951.1|66965.2|66955.2|66960.2|66950.2|439
1656388200000|2022-06-28 03:50:00|66961.7|66951.7|66952.3|66942.3|66961.9|66951.9|66944|66934|606
1656388500000|2022-06-28 03:55:00|66952.8|66942.8|66955.5|66945.5|66956|66946|66947.3|66937.3|745
1656388800000|2022-06-28 04:00:00|66955.9|66945.9|66950.8|66940.8|66963.5|66953.5|66950.6|66940.6|553
1656389100000|2022-06-28 04:05:00|66951|66941|66955.1|66945.1|66957|66947|66945.9|66935.9|662
1656389400000|2022-06-28 04:10:00|66955.2|66945.2|66949.7|66939.7|66958.3|66948.3|66949.2|66939.2|616
1656389700000|2022-06-28 04:15:00|66949.5|66939.5|66960.5|66950.5|66960.7|66950.7|66949.5|66939.5|662
1656390000000|2022-06-28 04:20:00|66960.3|66950.3|66961.9|66951.9|66964.6|66954.6|66956.9|66946.9|599
1656390300000|2022-06-28 04:25:00|66961.3|66951.3|66965|66955|66974.2|66964.2|66960.9|66950.9|605
1656390600000|2022-06-28 04:30:00|66964.9|66954.9|66956.8|66946.8|66971.2|66961.2|66956.5|66946.5|566
1656390900000|2022-06-28 04:35:00|66955.7|66945.7|66958|66948|66962.8|66952.8|66952.2|66942.2|710
1656391200000|2022-06-28 04:40:00|66957.6|66947.6|66968|66958|66970.5|66960.5|66957.1|66947.1|579
1656391500000|2022-06-28 04:45:00|66968.2|66958.2|66967.7|66957.7|66971|66961|66964.7|66954.7|592
1656391800000|2022-06-28 04:50:00|66968.6|66958.6|66964.8|66954.8|66977.6|66967.6|66959.1|66949.1|570
1656392100000|2022-06-28 04:55:00|66964.4|66954.4|66958.7|66948.7|66964.4|66954.4|66953.5|66943.5|568
1656392400000|2022-06-28 05:00:00|66957.8|66947.8|66964.6|66954.6|66965|66955|66949.5|66939.5|626
1656392700000|2022-06-28 05:05:00|66964.5|66954.5|66964.3|66954.3|66976.3|66966.3|66959|66949|588
1656393000000|2022-06-28 05:10:00|66964|66954|66963.8|66953.8|66972.6|66962.6|66961.9|66951.9|663
1656393300000|2022-06-28 05:15:00|66963.9|66953.9|66954|66944|66965.2|66955.2|66953|66943|627
1656393600000|2022-06-28 05:20:00|66954.5|66944.5|66960.7|66950.7|66962.6|66952.6|66951.4|66941.4|468
1656393900000|2022-06-28 05:25:00|66960.9|66950.9|66948.8|66938.8|66961.2|66951.2|66948.5|66938.5|713
1656394200000|2022-06-28 05:30:00|66949|66939|66952.2|66942.2|66953.7|66943.7|66940.9|66930.9|772
1656394500000|2022-06-28 05:35:00|66952|66942|66953.4|66943.4|66957.6|66947.6|66942.2|66932.2|702
1656394800000|2022-06-28 05:40:00|66954.4|66944.4|66960.7|66950.7|66964.9|66954.9|66952.6|66942.6|608
1656395100000|2022-06-28 05:45:00|66961|66951|66971.5|66961.5|66973.5|66963.5|66952.8|66942.8|788
1656395400000|2022-06-28 05:50:00|66971.6|66961.6|66968.6|66958.6|66977.6|66967.6|66966.9|66956.9|757
1656395700000|2022-06-28 05:55:00|66968.7|66958.7|66960.6|66950.6|66969|66959|66950|66940|817
1656396000000|2022-06-28 06:00:00|66961|66951|66962|66952|66973.7|66963.7|66957.9|66947.9|763
1656396300000|2022-06-28 06:05:00|66961.8|66951.8|66859.3|66839.3|66966.1|66956.1|66804.7|66788.3|1024
1656396600000|2022-06-28 06:10:00|66854.1|66844.1|66861.9|66841.9|66862.5|66847.3|66822.5|66804.5|1025
1656396900000|2022-06-28 06:15:00|66861.8|66841.8|66856|66846|66889.8|66870.7|66836.5|66826.5|995
1656397200000|2022-06-28 06:20:00|66855.9|66845.9|66862.6|66852.6|66863.4|66853.4|66830.3|66815.2|936
1656397500000|2022-06-28 06:25:00|66868.1|66848.1|66835.1|66815.1|66875.3|66865.3|66832.5|66812.5|890
1656397800000|2022-06-28 06:30:00|66835|66815|66781.4|66771.4|66840.3|66826.3|66772|66757.4|980
1656398100000|2022-06-28 06:35:00|66782.3|66772.3|66763.8|66753.8|66794.1|66784.1|66761.9|66746.5|871
1656398400000|2022-06-28 06:40:00|66763.6|66753.6|66732.1|66712.1|66763.6|66753.6|66690.6|66676.6|984
1656398700000|2022-06-28 06:45:00|66732|66712|66765.9|66745.9|66765.9|66750.7|66719.9|66703.1|930
1656399000000|2022-06-28 06:50:00|66765.2|66745.2|66775.5|66755.5|66779.2|66764.2|66751.3|66736.1|815
1656399300000|2022-06-28 06:55:00|66775.7|66755.7|66823.3|66803.3|66823.3|66807.5|66761.9|66746.8|870
1656399600000|2022-06-28 07:00:00|66822.8|66802.8|66795.7|66785.7|66823.5|66809.1|66785.7|66771.3|884
1656399900000|2022-06-28 07:05:00|66795.5|66785.5|66804.5|66794.5|66817.4|66807.4|66795.4|66785.4|686
1656400200000|2022-06-28 07:10:00|66803.7|66793.7|66833.3|66813.3|66834.1|66819.6|66784.9|66774.9|821
1656400500000|2022-06-28 07:15:00|66828.7|66818.7|66826|66816|66836.8|66826.8|66818.3|66808.3|778
1656400800000|2022-06-28 07:20:00|66825.8|66815.8|66840.8|66830.8|66846.7|66836.7|66821.2|66811.2|649
1656401100000|2022-06-28 07:25:00|66841.1|66831.1|66861.8|66851.8|66867.9|66857.9|66839|66829|783
1656401400000|2022-06-28 07:30:00|66861.9|66851.9|66856.4|66846.4|66869.3|66859.2|66855.5|66845.5|769
1656401700000|2022-06-28 07:35:00|66856.9|66846.9|66856.2|66846.2|66861.2|66849.2|66833.8|66823.8|756
1656402000000|2022-06-28 07:40:00|66856.3|66846.3|66828.9|66818.9|66856.9|66846.3|66824.9|66814.9|773
1656402300000|2022-06-28 07:45:00|66829|66819|66798.5|66788.5|66834.9|66824.9|66794.1|66784.1|695
1656402600000|2022-06-28 07:50:00|66798.4|66788.4|66808.1|66798.1|66813.6|66798.9|66785.2|66775.2|779
1656402900000|2022-06-28 07:55:00|66807.9|66797.9|66825.3|66815.3|66833.6|66822.8|66805.5|66790.6|837
1656403200000|2022-06-28 08:00:00|66825.4|66815.4|66845.4|66835.4|66849.5|66839.5|66825.2|66815.2|803
1656403500000|2022-06-28 08:05:00|66845|66835|66848.3|66838.3|66858.1|66848.1|66836.2|66826.2|811
1656403800000|2022-06-28 08:10:00|66852.4|66832.4|66845.8|66835.8|66855|66845|66843.5|66829.6|703
1656404100000|2022-06-28 08:15:00|66845.7|66835.7|66852.6|66842.6|66855.4|66845.4|66839.9|66829.9|651
1656404400000|2022-06-28 08:20:00|66852.7|66842.7|66846.6|66836.6|66856.3|66846.3|66840.4|66830.4|649
1656404700000|2022-06-28 08:25:00|66846.7|66836.7|66851.8|66841.8|66858|66848|66840.1|66830.1|617
1656405000000|2022-06-28 08:30:00|66851.6|66841.6|66867.5|66857.5|66867.7|66857.7|66843.6|66833.6|556
1656405300000|2022-06-28 08:35:00|66867.3|66857.3|66866.4|66856.4|66872.5|66862.5|66856.1|66846.1|588
1656405600000|2022-06-28 08:40:00|66866|66856|66852.8|66842.8|66866|66856|66841.2|66831.2|601
1656405900000|2022-06-28 08:45:00|66853.1|66843.1|66856|66846|66861|66851|66844.6|66834.6|504
1656406200000|2022-06-28 08:50:00|66855.9|66845.9|66846.9|66836.9|66858.2|66848.2|66844.8|66834.8|635
1656406500000|2022-06-28 08:55:00|66846.4|66836.4|66826.3|66816.3|66847.2|66837.2|66825.2|66815.2|576
1656406800000|2022-06-28 09:00:00|66826.5|66816.5|66817.4|66807.4|66828.9|66818.9|66809|66795|694
1656407100000|2022-06-28 09:05:00|66817.3|66807.3|66834.1|66824.1|66840.2|66827.8|66816.5|66806.5|598
1656407400000|2022-06-28 09:10:00|66834.4|66824.4|66839.3|66829.3|66840|66830|66830|66820|403
1656407700000|2022-06-28 09:15:00|66839.5|66829.5|66847.3|66837.3|66852.7|66842.7|66839.3|66829.3|416
1656408000000|2022-06-28 09:20:00|66847.5|66837.5|66851|66841|66858.8|66843.5|66837.9|66827.9|506
1656408300000|2022-06-28 09:25:00|66850.9|66840.9|66849.1|66839.1|66855.9|66842.4|66836.9|66824.4|509
1656408600000|2022-06-28 09:30:00|66849.2|66839.2|66854.9|66844.9|66861.8|66846.7|66847|66836.3|500
1656408900000|2022-06-28 09:35:00|66854.8|66844.8|66860.9|66840.9|66862.3|66852.3|66843.2|66832.6|612
1656409200000|2022-06-28 09:40:00|66861|66841|66844.2|66834.2|66861|66846.9|66844.2|66828.6|531
1656409500000|2022-06-28 09:45:00|66844.4|66834.4|66846.8|66836.8|66854|66843.3|66841.4|66831.4|553
1656409800000|2022-06-28 09:50:00|66846.9|66836.9|66854.3|66844.3|66856|66846|66843.1|66833.1|445
1656410100000|2022-06-28 09:55:00|66854.5|66844.5|66854|66844|66864.9|66854.9|66847.6|66837.6|428
1656410400000|2022-06-28 10:00:00|66852.7|66842.7|66862.8|66852.8|66866|66856|66852.2|66839.2|509
1656410700000|2022-06-28 10:05:00|66863|66853|66873.6|66863.6|66875.4|66865.4|66860.3|66850.3|370
1656411000000|2022-06-28 10:10:00|66873.4|66863.4|66862.7|66852.7|66876.7|66866.7|66861.6|66848.3|376
1656411300000|2022-06-28 10:15:00|66863.5|66853.5|66860.2|66850.2|66866.4|66855.1|66858.4|66843.7|381
1656411600000|2022-06-28 10:20:00|66860.3|66850.3|66858.1|66848.1|66861.3|66851.3|66852.3|66842.3|499
1656411900000|2022-06-28 10:25:00|66858|66848|66868.4|66858.4|66870.5|66860.5|66857.3|66847.3|566
1656412200000|2022-06-28 10:30:00|66868.3|66858.3|66875.7|66865.7|66877.7|66867.7|66867.7|66857.7|428
1656412500000|2022-06-28 10:35:00|66875.8|66865.8|66897.4|66887.4|66901.4|66891.4|66873|66863|528
1656412800000|2022-06-28 10:40:00|66897.2|66887.2|66902.3|66892.3|66903.4|66893.4|66896.4|66886.4|514
1656413100000|2022-06-28 10:45:00|66902.5|66892.5|66896|66886|66904.1|66894.1|66894.6|66884.6|512
1656413400000|2022-06-28 10:50:00|66896.2|66886.2|66892.7|66882.7|66906.5|66896.5|66890.3|66876.5|528
1656413700000|2022-06-28 10:55:00|66891|66881|66890.4|66880.4|66896.5|66885.4|66885.3|66873.6|532
1656414000000|2022-06-28 11:00:00|66890.1|66880.1|66899.2|66889.2|66899.4|66889.4|66887.3|66872.8|629
1656414300000|2022-06-28 11:05:00|66899.5|66889.5|66902.6|66892.6|66906.6|66896.6|66899.2|66889.2|580
1656414600000|2022-06-28 11:10:00|66902.2|66892.2|66900.1|66890.1|66904.7|66894.7|66900.1|66890.1|500
1656414900000|2022-06-28 11:15:00|66900.5|66890.5|66906.7|66896.7|66911.8|66901.8|66900.5|66890.5|580
1656415200000|2022-06-28 11:20:00|66907.1|66897.1|66917.8|66907.8|66919.9|66909.9|66905.1|66895.1|658
1656415500000|2022-06-28 11:25:00|66917.3|66907.3|66928.8|66918.8|66929.7|66919.7|66916.2|66906.2|587
1656415800000|2022-06-28 11:30:00|66928.9|66918.9|66936.5|66926.5|66947.2|66937.2|66925.3|66915.3|628
1656416100000|2022-06-28 11:35:00|66936.7|66926.7|66952.2|66932.2|66955|66945|66928.2|66918.2|630
1656416400000|2022-06-28 11:40:00|66952|66932|66965.5|66955.5|66968.7|66958.7|66945.8|66932|680
1656416700000|2022-06-28 11:45:00|66965.7|66955.7|66975|66965|66978.5|66968.5|66962.7|66952.7|676
1656417000000|2022-06-28 11:50:00|66976.2|66966.2|66989.5|66979.5|66999.5|66989.5|66971.3|66961.3|672
1656417300000|2022-06-28 11:55:00|66989.4|66979.4|67006.4|66996.4|67010.4|67000.4|66989.1|66979.1|745
1656417600000|2022-06-28 12:00:00|67006.3|66996.3|67002|66992|67013.3|67001.6|66989.7|66979.7|805
1656417900000|2022-06-28 12:05:00|67001.9|66991.9|67017|67007|67018.6|67008.6|66998.9|66988.9|732
1656418200000|2022-06-28 12:10:00|67017.2|67007.2|67046.9|67036.9|67052.5|67038.2|67015.9|67005.9|863
1656418500000|2022-06-28 12:15:00|67046.4|67036.4|67130.2|67120.2|67136.6|67122.9|67046.3|67031.8|1009
1656418800000|2022-06-28 12:20:00|67131.2|67121.2|67099.2|67089.2|67135.3|67122.3|67093.1|67080.8|907
1656419100000|2022-06-28 12:25:00|67098.8|67088.8|67077.8|67067.8|67098.9|67088.9|67076.5|67060.5|768
1656419400000|2022-06-28 12:30:00|67077.6|67067.6|67096.7|67086.7|67097|67087|67075.1|67065.1|778
1656419700000|2022-06-28 12:35:00|67096.8|67086.8|67074.9|67064.9|67100.2|67090.2|67069.5|67059.5|870
1656420000000|2022-06-28 12:40:00|67074.8|67064.8|67105.5|67095.5|67106.4|67096.4|67071.5|67061.5|754
1656420300000|2022-06-28 12:45:00|67105.3|67095.3|67140.4|67130.4|67145.3|67135.3|67105.1|67095.1|806
1656420600000|2022-06-28 12:50:00|67140.5|67130.5|67126.4|67116.4|67146.6|67136.6|67108|67098|870
1656420900000|2022-06-28 12:55:00|67126.2|67116.2|67129.9|67109.9|67134.4|67124.4|67118.5|67107.3|684
1656421200000|2022-06-28 13:00:00|67130.3|67110.3|67106.1|67096.1|67130.9|67116.2|67099.8|67086.3|933
1656421500000|2022-06-28 13:05:00|67105.5|67095.5|67128.9|67118.9|67132.3|67121|67104.7|67094.7|941
1656421800000|2022-06-28 13:10:00|67129|67119|67123.4|67113.4|67136.4|67126.4|67122.1|67112.1|874
1656422100000|2022-06-28 13:15:00|67123.7|67113.7|67105.9|67095.9|67126.2|67116.2|67105.9|67095.9|850
1656422400000|2022-06-28 13:20:00|67105.7|67095.7|67100.3|67090.3|67106.4|67096.4|67094.1|67084.1|859
1656422700000|2022-06-28 13:25:00|67100.4|67090.4|67110.1|67100.1|67110.6|67100.6|67094.3|67084.3|708
1656423000000|2022-06-28 13:30:00|67109.3|67099.3|67096.3|67086.3|67112.3|67102.3|67092.4|67082.4|978
1656423300000|2022-06-28 13:35:00|67095.9|67085.9|67087.1|67077.1|67098.7|67088.7|67073.2|67063.2|921
1656423600000|2022-06-28 13:40:00|67087.4|67077.4|67105.2|67095.2|67114.9|67100.3|67080.8|67070.8|883
1656423900000|2022-06-28 13:45:00|67105.1|67095.1|67118.7|67108.7|67130.2|67120.2|67100.7|67090.7|917
1656424200000|2022-06-28 13:50:00|67118.9|67108.9|67113.1|67103.1|67132.2|67117.4|67107.5|67097.5|872
1656424500000|2022-06-28 13:55:00|67113.5|67103.5|67117.1|67097.1|67123.3|67108.3|67106.3|67094|825
1656424800000|2022-06-28 14:00:00|67117.3|67097.3|67121|67111|67135.1|67123.7|67109.4|67091.1|984
1656425100000|2022-06-28 14:05:00|67121.4|67111.4|67123.3|67113.3|67134.4|67119.6|67113.6|67100.6|887
1656425400000|2022-06-28 14:10:00|67123.6|67113.6|67124.5|67114.5|67136|67122|67113.9|67103.9|862
1656425700000|2022-06-28 14:15:00|67124.7|67114.7|67127.3|67117.3|67132.3|67119.8|67119.7|67109.7|885
1656426000000|2022-06-28 14:20:00|67127.2|67117.2|67110.5|67100.5|67128.3|67118.3|67109.3|67099.3|933
1656426300000|2022-06-28 14:25:00|67110.3|67100.3|67104.9|67094.9|67112.7|67102.7|67097.8|67087.8|915
1656426600000|2022-06-28 14:30:00|67105.3|67095.3|67120.2|67110.2|67126.3|67115.8|67104.6|67089.5|925
1656426900000|2022-06-28 14:35:00|67120.3|67110.3|67113.8|67103.8|67121.5|67111.5|67107.7|67094.3|892
1656427200000|2022-06-28 14:40:00|67115.5|67105.5|67108.8|67098.8|67121.3|67111.3|67106.2|67096.2|920
1656427500000|2022-06-28 14:45:00|67108.7|67098.7|67104.3|67094.3|67126.7|67113.4|67102.1|67089.9|895
1656427800000|2022-06-28 14:50:00|67104.6|67094.6|67084.4|67074.4|67113.5|67098.8|67083.8|67073.1|896
1656428100000|2022-06-28 14:55:00|67084.3|67074.3|67063.7|67053.7|67091|67081|67063.4|67053.4|887
1656428400000|2022-06-28 15:00:00|67063.5|67053.5|67055.8|67045.8|67076|67065.3|67053.5|67041.1|897
1656428700000|2022-06-28 15:05:00|67055.9|67045.9|67060.5|67050.5|67069.7|67055.3|67046.6|67032.8|837
1656429000000|2022-06-28 15:10:00|67060|67050|67059.2|67049.2|67069.7|67056.1|67055.9|67045.9|822
1656429300000|2022-06-28 15:15:00|67059.5|67049.5|67059.1|67049.1|67064.1|67054.1|67055|67045|793
1656429600000|2022-06-28 15:20:00|67058.7|67048.7|67075.1|67065.1|67076.3|67066.3|67057.3|67047.3|797
1656429900000|2022-06-28 15:25:00|67074.9|67064.9|67072.6|67062.6|67090|67079.3|67069.1|67055.3|849
1656430200000|2022-06-28 15:30:00|67072.5|67062.5|67057.7|67047.7|67073.1|67063.1|67057.2|67044.3|748
1656430500000|2022-06-28 15:35:00|67057.5|67047.5|67067.4|67057.4|67067.7|67057.7|67055.4|67044.6|722
1656430800000|2022-06-28 15:40:00|67067.7|67057.7|67085.1|67075.1|67086|67075.2|67064.8|67053|895
1656431100000|2022-06-28 15:45:00|67085|67075|67085|67075|67091.1|67081.1|67079.9|67069.9|841
1656431400000|2022-06-28 15:50:00|67085.1|67075.1|67090|67080|67098|67084.8|67084.8|67074.8|807
1656431700000|2022-06-28 15:55:00|67090.2|67080.2|67071.8|67061.8|67092.2|67081.4|67066.6|67052.3|761
1656432000000|2022-06-28 16:00:00|67071.2|67061.2|67077.8|67067.8|67087.1|67072.9|67063.4|67053.4|927
1656432300000|2022-06-28 16:05:00|67077.3|67067.3|67046.4|67036.4|67083.4|67067.3|67041|67029.2|843
1656432600000|2022-06-28 16:10:00|67046.5|67036.5|67063.7|67053.7|67064.3|67054.3|67043.4|67030.7|726
1656432900000|2022-06-28 16:15:00|67064.1|67054.1|67060.8|67050.8|67082.5|67072.5|67058.3|67048.3|807
1656433200000|2022-06-28 16:20:00|67060.6|67050.6|67057.3|67047.3|67067.7|67057.7|67056|67043.3|764
1656433500000|2022-06-28 16:25:00|67057.1|67047.1|67055.8|67045.8|67058.2|67048.2|67054.1|67044.1|597
1656433800000|2022-06-28 16:30:00|67055.7|67045.7|67062.8|67052.8|67063.1|67053.1|67053.9|67043.9|637
1656434100000|2022-06-28 16:35:00|67062.7|67052.7|67067.7|67057.7|67078.9|67066.1|67055.8|67045.8|645
1656434400000|2022-06-28 16:40:00|67067.6|67057.6|67070.4|67060.4|67072.2|67062.2|67061.4|67047.6|525
1656434700000|2022-06-28 16:45:00|67070.3|67060.3|67065.3|67055.3|67071.7|67061.7|67058.2|67047.2|553
1656435000000|2022-06-28 16:50:00|67065.4|67055.4|67061.6|67051.6|67067.6|67057.6|67058.5|67048.5|586
1656435300000|2022-06-28 16:55:00|67061.5|67051.5|67047.6|67037.6|67063.5|67053.5|67044.2|67034.2|713
1656435600000|2022-06-28 17:00:00|67047.9|67037.9|67039.6|67029.6|67054.8|67044.8|67037|67027|829
1656435900000|2022-06-28 17:05:00|67039.5|67029.5|67042.6|67032.6|67042.6|67032.6|67034.6|67024.6|618
1656436200000|2022-06-28 17:10:00|67042.9|67032.9|67049|67039|67056.6|67041.5|67033.9|67023.9|637
1656436500000|2022-06-28 17:15:00|67048.8|67038.8|67055.5|67045.5|67067.4|67051.5|67045.3|67032.2|723
1656436800000|2022-06-28 17:20:00|67055.2|67045.2|67049.3|67029.3|67062.4|67045.6|67042.8|67027.7|688
1656437100000|2022-06-28 17:25:00|67049.2|67029.2|67045.3|67035.3|67050.8|67037|67041.3|67027|544
1656437400000|2022-06-28 17:30:00|67045.5|67035.5|67050.5|67040.5|67059.1|67042.5|67037.5|67022.6|543
1656437700000|2022-06-28 17:35:00|67050.6|67040.6|67062.8|67052.8|67075.1|67058.2|67036.1|67020.1|750
1656438000000|2022-06-28 17:40:00|67067.8|67047.8|67064.7|67044.7|67071.5|67056.8|67055|67038.6|697
1656438300000|2022-06-28 17:45:00|67064.6|67044.6|67046.2|67036.2|67067.8|67050.4|67046.2|67031.4|709
1656438600000|2022-06-28 17:50:00|67046.1|67036.1|67062.1|67052.1|67069.2|67054.6|67040.4|67024.5|705
1656438900000|2022-06-28 17:55:00|67062|67052|67054.2|67044.2|67075|67058.9|67054.2|67041.9|847
1656439200000|2022-06-28 18:00:00|67054|67044|67048.5|67028.5|67061.9|67047|67038.4|67025.5|779
1656439500000|2022-06-28 18:05:00|67048.4|67028.4|67059.8|67039.8|67062.3|67048|67042.3|67028.4|628
1656439800000|2022-06-28 18:10:00|67060.4|67040.4|67063.4|67053.4|67064.2|67054.2|67051.1|67034.9|566
1656440100000|2022-06-28 18:15:00|67063.8|67053.8|67070|67060|67075.8|67060.4|67057.2|67047.2|645
1656440400000|2022-06-28 18:20:00|67070.1|67060.1|67066.8|67056.8|67077.6|67064.8|67065.7|67050.9|534
1656440700000|2022-06-28 18:25:00|67066.9|67056.9|67066.6|67056.6|67072.3|67057.9|67058.9|67044.2|523
1656441000000|2022-06-28 18:30:00|67066.9|67056.9|67075.4|67065.4|67089.2|67070.1|67066.8|67052.7|638
1656441300000|2022-06-28 18:35:00|67075.8|67065.8|67079.8|67059.8|67089.1|67074.8|67072.6|67057.5|601
1656441600000|2022-06-28 18:40:00|67079.7|67059.7|67073.7|67063.7|67081.7|67065.6|67071|67056.1|508
1656441900000|2022-06-28 18:45:00|67074.8|67064.8|67064.3|67054.3|67087.9|67072.5|67062.7|67048.6|614
1656442200000|2022-06-28 18:50:00|67069.1|67049.1|67065.1|67055.1|67069.4|67057.6|67060.6|67046|537
1656442500000|2022-06-28 18:55:00|67065.4|67055.4|67065.1|67055.1|67070.7|67058.7|67063.3|67048.3|529
1656442800000|2022-06-28 19:00:00|67065.2|67055.2|67064.6|67054.6|67081.5|67063.2|67058.3|67045.1|709
1656443100000|2022-06-28 19:05:00|67064.9|67054.9|67068.3|67048.3|67072.6|67059|67060.6|67045.6|553
1656443400000|2022-06-28 19:10:00|67068.2|67048.2|67060.8|67050.8|67069.8|67054.5|67060.2|67045.6|544
1656443700000|2022-06-28 19:15:00|67061.1|67051.1|67057.4|67047.4|67065.4|67053.7|67055.2|67040.8|495
1656444000000|2022-06-28 19:20:00|67057.5|67047.5|67060|67050|67065.6|67051|67054.4|67039.7|549
1656444300000|2022-06-28 19:25:00|67060.2|67050.2|67061.1|67051.1|67065.2|67051.1|67049.3|67036.8|549
1656444600000|2022-06-28 19:30:00|67060.9|67050.9|67062.4|67052.4|67066|67052.9|67059.8|67044.6|378
1656444900000|2022-06-28 19:35:00|67062.3|67052.3|67061.7|67051.7|67067.3|67052.7|67061.1|67047.3|224
1656445200000|2022-06-28 19:40:00|67061.8|67051.8|67061.8|67051.8|67067.2|67052.7|67060.3|67044.9|331
1656445500000|2022-06-28 19:45:00|67061.7|67051.7|67057.7|67047.7|67074.1|67059.2|67057.7|67042.6|377
1656445800000|2022-06-28 19:50:00|67057.5|67047.5|67062.4|67052.4|67072.4|67059|67057.5|67044.9|516
1656446100000|2022-06-28 19:55:00|67062.5|67052.5|67043.2|67023.2|67073.5|67059.6|67039.2|67019.2|534
1656446400000|2022-06-28 20:00:00|67042.9|67022.9|67042.5|67022.5|67054.5|67034.5|67027.8|67007.8|518
1656446700000|2022-06-28 20:05:00|67041.1|67021.1|67050.3|67030.3|67054|67036.7|67040.4|67020.4|269
1656447000000|2022-06-28 20:10:00|67050.4|67030.4|67039.3|67019.3|67055.1|67035.1|67033.4|67013.4|461
1656447300000|2022-06-28 20:15:00|67039.4|67019.4|67044|67024|67055.5|67035.5|67038.2|67018.2|476
1656447600000|2022-06-28 20:20:00|67044.1|67024.1|67056.4|67036.4|67056.4|67036.4|67036.3|67016.3|317
1656447900000|2022-06-28 20:25:00|67056.1|67036.1|67052.5|67032.5|67057.1|67037.1|67050.6|67030.6|332
1656448200000|2022-06-28 20:30:00|67052.6|67032.6|67052.6|67032.6|67054.4|67034.4|67048.2|67028.2|220
1656448500000|2022-06-28 20:35:00|67052.7|67032.7|67058.7|67038.7|67060|67040|67050.4|67030.4|177
1656448800000|2022-06-28 20:40:00|67059.1|67039.1|67044.4|67024.4|67063.8|67042.1|67041.8|67016.4|215
1656449100000|2022-06-28 20:45:00|67044.9|67024.9|67048.6|67012|67054|67024.9|67032|67004.5|282
1656449400000|2022-06-28 20:50:00|67048.8|67012.5|67035.4|67005.4|67057.1|67020.6|67030|66999.3|186
1656449700000|2022-06-28 20:55:00|67030.4|67010.4|67035.2|67015.2|67047.1|67018.6|67030.1|67004.5|205
1656450000000|2022-06-28 21:00:00|67033.8|67013.8|67064.4|67011.7|67064.6|67018.8|67032.8|67004.6|40
1656450300000|2022-06-28 21:05:00|67063.5|67000.3|67068.9|67003.9|67068.9|67010.4|67063.5|66996.4|39
1656450600000|2022-06-28 21:10:00|67059.5|66992.3|67068.6|67004.7|67083.5|67014.3|67059.5|66992.3|107
1656450900000|2022-06-28 21:15:00|67069.8|67002.9|67066.6|66995.7|67081.3|67010.7|67059.3|66987|85
1656451200000|2022-06-28 21:20:00|67066.9|66999|67069.8|67003.3|67072|67005.8|67062.4|66990.6|111
1656451500000|2022-06-28 21:25:00|67062|66992.4|67073.8|67000|67086.7|67006.9|67059.2|66986|97
1656451800000|2022-06-28 21:30:00|67068.8|66990.6|67075.3|66994.7|67081.8|67006.1|67059.6|66985.6|154
1656452100000|2022-06-28 21:35:00|67071.8|66997.1|67069.9|66996.9|67081|67008.2|67059.1|66984.6|152
1656452400000|2022-06-28 21:40:00|67069.4|66997.1|67060|67007.6|67080.5|67008.4|67058.4|66985.2|137
1656452700000|2022-06-28 21:45:00|67059.2|67006.2|67062.8|67003.6|67083.6|67009.5|67059.2|66988.8|132
1656453000000|2022-06-28 21:50:00|67063|67003.3|67062.1|67003.7|67074.3|67009.9|67059.6|66986.5|107
1656453300000|2022-06-28 21:55:00|67062.2|67003.8|67063.1|67008.4|67080.9|67012.3|67058|66987.4|124
1656453600000|2022-06-28 22:00:00|67062.4|67006.4|67063.6|67010.1|67077.9|67015.3|67057.4|66984.9|221
1656453900000|2022-06-28 22:05:00|67063.4|67010.2|67060|67004.3|67076.9|67018.3|67055.1|66990|226
1656454200000|2022-06-28 22:10:00|67061|67003.1|67065.2|67001.5|67080.2|67016.6|67055.1|66988.2|161
1656454500000|2022-06-28 22:15:00|67069.7|66997|67061.5|67010.7|67082|67011.4|67054.8|66989.1|144
1656454800000|2022-06-28 22:20:00|67058.2|67011.1|67063.1|66999.8|67076.8|67012.7|67054.6|66988.4|211
1656455100000|2022-06-28 22:25:00|67062.2|66995.5|67065.9|67002.5|67082.8|67010.8|67062.1|66993.6|179
1656455400000|2022-06-28 22:30:00|67065.8|67002.1|67068.9|67005.6|67074.2|67011.5|67062.1|66994.9|167
1656455700000|2022-06-28 22:35:00|67067.1|67005.5|67072.1|67006.3|67082|67009.6|67062.6|66987.4|115
1656456000000|2022-06-28 22:40:00|67071.4|67005.6|67067.7|67007.4|67082.3|67009.5|67061.8|66987.2|126
1656456300000|2022-06-28 22:45:00|67067.6|67005.4|67077.5|66995.5|67081.4|67017.4|67063.9|66988.7|120
1656456600000|2022-06-28 22:50:00|67072.6|67000|67069.1|67002.3|67084.8|67042.3|67062.3|66988|193
1656456900000|2022-06-28 22:55:00|67071.3|67002|67067.6|67028.4|67084.8|67044.4|67058.3|67002|168
1656457200000|2022-06-28 23:00:00|67068.5|67024.6|67065.7|67033.6|67076.4|67044.5|67060.1|67022.5|174
1656457500000|2022-06-28 23:05:00|67062|67029.1|67065.7|67029.2|67075.5|67043.7|67061.8|67022.9|282
1656457800000|2022-06-28 23:10:00|67063.3|67042.6|67069.8|67008.3|67076.8|67043.1|67050.1|66994.6|294
1656458100000|2022-06-28 23:15:00|67069|67008.9|67072.4|67031.7|67080.7|67035.4|67056.1|66995.7|467
1656458400000|2022-06-28 23:20:00|67072.1|67031.2|67063.8|67006.2|67077.5|67038.3|67050.6|66993|226
1656458700000|2022-06-28 23:25:00|67063|67004.7|67057.5|67007|67066.1|67019.8|67053.8|66992.7|200
1656459000000|2022-06-28 23:30:00|67061|67015.4|67061|67007|67071.9|67019.1|67054.7|66999.5|218
1656459300000|2022-06-28 23:35:00|67057|67006.5|67058.3|67014.6|67066.7|67020.9|67053.6|67005.5|122
1656459600000|2022-06-28 23:40:00|67058.5|67012.6|67062.5|67012.2|67070.8|67031.8|67051.8|67001.9|102
1656459900000|2022-06-28 23:45:00|67062.4|67012.1|67067.5|67007.8|67071.4|67014.9|67055.5|67002.5|264
1656460200000|2022-06-28 23:50:00|67067.1|67008.3|67032.2|67012.2|67069.4|67017.6|67022.2|66995.6|396
1656460500000|2022-06-28 23:55:00|67032|67012|67031.7|67011.7|67053.3|67026.6|67026.5|67002.5|478
1656460800000|2022-06-29 00:00:00|67031.8|67011.8|67046.4|67026.4|67048.2|67028.2|67029.2|67009.2|530
1656461100000|2022-06-29 00:05:00|67047|67027|67039|67019|67056.2|67036.2|67032.1|67012.1|623
1656461400000|2022-06-29 00:10:00|67039.2|67019.2|67035.4|67015.4|67040.4|67020.4|67033.7|67013.7|397
1656461700000|2022-06-29 00:15:00|67035.3|67015.3|67028.8|67008.8|67036.3|67016.3|67021.2|67006.2|438
1656462000000|2022-06-29 00:20:00|67028.9|67008.9|67042.5|67022.5|67056.8|67038.7|67023.6|67008.2|543
1656462300000|2022-06-29 00:25:00|67042.3|67022.3|67039.5|67019.5|67046.8|67026.8|67036.2|67016.2|518
1656462600000|2022-06-29 00:30:00|67039.6|67019.6|67049.3|67029.3|67049.9|67030.7|67033.6|67018.4|366
1656462900000|2022-06-29 00:35:00|67049|67029|67088.6|67068.6|67089.6|67069.6|67047.6|67027.6|483
1656463200000|2022-06-29 00:40:00|67088.7|67068.7|67109.7|67089.7|67109.8|67089.8|67078.8|67058.8|521
1656463500000|2022-06-29 00:45:00|67111.4|67091.4|67085.8|67065.8|67112.5|67092.5|67083.5|67063.5|500
1656463800000|2022-06-29 00:50:00|67085.9|67065.9|67124.8|67104.8|67124.8|67104.8|67073.6|67053.6|642
1656464100000|2022-06-29 00:55:00|67124.9|67104.9|67081.7|67061.7|67134.8|67114.8|67066.6|67046.6|616
1656464400000|2022-06-29 01:00:00|67081.3|67061.3|67093.5|67073.5|67115.4|67095.4|67081.3|67061.3|984
1656464700000|2022-06-29 01:05:00|67093.4|67073.4|67081.4|67061.4|67108.7|67088.7|67075.4|67055.4|834
1656465000000|2022-06-29 01:10:00|67081.6|67061.6|67093.8|67073.8|67105.3|67092|67080.1|67060.1|888
1656465300000|2022-06-29 01:15:00|67094.5|67074.5|67094|67074|67099.4|67079.4|67092|67072|653
1656465600000|2022-06-29 01:20:00|67093.7|67073.7|67106.6|67086.6|67116.6|67099.1|67085.3|67070.1|789
1656465900000|2022-06-29 01:25:00|67106.5|67086.5|67097.9|67077.9|67109|67093.1|67091.2|67074.1|733
1656466200000|2022-06-29 01:30:00|67092.5|67082.5|67048.5|67028.5|67096.6|67083.1|67044.8|67028.5|967
1656466500000|2022-06-29 01:35:00|67048|67028|67018.2|66998.2|67052.1|67034|67002.8|66986.9|1028
1656466800000|2022-06-29 01:40:00|67019|66999|67033.1|67023.1|67041|67031|67011.4|66999|940
1656467100000|2022-06-29 01:45:00|67033|67023|67041.8|67031.8|67046.1|67036.1|67026.4|67016.4|853
1656467400000|2022-06-29 01:50:00|67041.1|67031.1|67029.9|67019.9|67047.5|67037.5|67022.6|67012.6|834
1656467700000|2022-06-29 01:55:00|67029.6|67019.6|67029.4|67019.4|67045.3|67035.3|67021.4|67009.4|854
1656468000000|2022-06-29 02:00:00|67029.3|67019.3|67039.5|67029.5|67041.6|67030.5|67007.7|66997.7|963
1656468300000|2022-06-29 02:05:00|67039.3|67029.3|67038.6|67028.6|67044.4|67034.4|67024|67014|905
1656468600000|2022-06-29 02:10:00|67038.9|67028.9|67065.1|67055.1|67067|67057|67034|67024|803
1656468900000|2022-06-29 02:15:00|67065.2|67055.2|67069.7|67059.7|67078.9|67068.9|67064.6|67054.6|868
1656469200000|2022-06-29 02:20:00|67069.3|67059.3|67055.5|67045.5|67071.4|67061.4|67055|67045|641
1656469500000|2022-06-29 02:25:00|67055.6|67045.6|67060.3|67050.3|67063.8|67053.8|67049.6|67039.6|562
1656469800000|2022-06-29 02:30:00|67060.1|67050.1|67048.1|67038.1|67060.3|67050.3|67037.8|67027.8|731
1656470100000|2022-06-29 02:35:00|67048|67038|67037.4|67027.4|67048.2|67038.2|67032.5|67022.5|771
1656470400000|2022-06-29 02:40:00|67037.2|67027.2|67034.1|67024.1|67039.7|67029.7|67032.8|67022.8|721
1656470700000|2022-06-29 02:45:00|67033.8|67023.8|67055.5|67045.5|67058.7|67048.7|67033|67023|715
1656471000000|2022-06-29 02:50:00|67055.6|67045.6|67040|67030|67058.7|67048.7|67039.4|67029.4|658
1656471300000|2022-06-29 02:55:00|67039.9|67029.9|67046.9|67036.9|67054.3|67044.3|67037|67027|791
1656471600000|2022-06-29 03:00:00|67047.2|67037.2|67050.6|67040.6|67058.5|67048.5|67047.2|67037.2|798
1656471900000|2022-06-29 03:05:00|67050.7|67040.7|67070.2|67060.2|67071.1|67061.1|67050.2|67040.2|813
1656472200000|2022-06-29 03:10:00|67070.3|67060.3|67085.6|67075.6|67086.4|67076.4|67068.7|67058.7|792
1656472500000|2022-06-29 03:15:00|67085.7|67075.7|67076.6|67066.6|67086.1|67076.1|67069.7|67059.7|780
1656472800000|2022-06-29 03:20:00|67077.3|67067.3|67077.8|67067.8|67093.6|67083.6|67076|67066|776
1656473100000|2022-06-29 03:25:00|67077.6|67067.6|67062.3|67052.3|67080.6|67070.6|67059|67049|739
1656473400000|2022-06-29 03:30:00|67060.9|67050.9|67051.9|67041.9|67063.9|67053.9|67051.2|67041.2|620
1656473700000|2022-06-29 03:35:00|67052.5|67042.5|67054.2|67044.2|67062|67052|67047.9|67037.9|548
1656474000000|2022-06-29 03:40:00|67054.3|67044.3|67054.3|67044.3|67057.2|67047.2|67048.1|67038.1|546
1656474300000|2022-06-29 03:45:00|67054.4|67044.4|67052.7|67042.7|67057.6|67047.6|67050.5|67040.5|442
1656474600000|2022-06-29 03:50:00|67052.6|67042.6|67052.7|67042.7|67058.3|67048.3|67051.8|67041.8|387
1656474900000|2022-06-29 03:55:00|67052.6|67042.6|67054.9|67044.9|67055.7|67045.7|67048.5|67038.5|592
1656475200000|2022-06-29 04:00:00|67054.5|67044.5|67053.6|67043.6|67057.9|67047.9|67046.1|67036.1|670
1656475500000|2022-06-29 04:05:00|67053.7|67043.7|67046.6|67036.6|67054.5|67044.5|67039.7|67024.9|638
1656475800000|2022-06-29 04:10:00|67046.4|67036.4|67046|67036|67048.1|67038.1|67043.2|67033.2|469
1656476100000|2022-06-29 04:15:00|67046.1|67036.1|67045|67035|67048.1|67038.1|67042.7|67032.7|431
1656476400000|2022-06-29 04:20:00|67044.8|67034.8|67038.3|67028.3|67045.2|67035.2|67035|67025|551
1656476700000|2022-06-29 04:25:00|67038.2|67028.2|67038.1|67028.1|67043.8|67033.8|67035.8|67025.8|610
1656477000000|2022-06-29 04:30:00|67038.2|67028.2|67050.9|67040.9|67069.4|67059.4|67036.3|67026.3|915
1656477300000|2022-06-29 04:35:00|67050.8|67040.8|67054|67044|67060.5|67050.5|67049.3|67039.3|853
1656477600000|2022-06-29 04:40:00|67054.1|67044.1|67043.7|67033.7|67054.1|67044.1|67041.8|67031.8|646
1656477900000|2022-06-29 04:45:00|67043.5|67033.5|67053.6|67043.6|67056.8|67046.8|67042.3|67032.3|656
1656478200000|2022-06-29 04:50:00|67053.9|67043.9|67046.1|67036.1|67053.9|67043.9|67042.3|67032.3|635
1656478500000|2022-06-29 04:55:00|67046.2|67036.2|67055.3|67045.3|67055.6|67045.6|67043.4|67033.4|451
1656478800000|2022-06-29 05:00:00|67055.1|67045.1|67046.4|67036.4|67057.3|67047.3|67042.3|67032.3|829
1656479100000|2022-06-29 05:05:00|67046.3|67036.3|67047.5|67037.5|67055.3|67045.3|67044.1|67034.1|704
1656479400000|2022-06-29 05:10:00|67048.3|67038.3|67061.9|67051.9|67065.2|67055.2|67047.8|67037.8|692
1656479700000|2022-06-29 05:15:00|67062.2|67052.2|67057.1|67047.1|67066.5|67056.5|67048.8|67038.8|693
1656480000000|2022-06-29 05:20:00|67057.5|67047.5|67049.1|67039.1|67058.8|67048.8|67044.4|67034.4|634
1656480300000|2022-06-29 05:25:00|67052|67042|67053.4|67043.4|67057.4|67047.4|67044.7|67034.7|656
1656480600000|2022-06-29 05:30:00|67053.7|67043.7|67039.7|67029.7|67054.7|67044.7|67038.9|67028.9|688
1656480900000|2022-06-29 05:35:00|67039.1|67029.1|67035.5|67025.5|67044|67034|67029.1|67019.1|787
1656481200000|2022-06-29 05:40:00|67035.3|67025.3|67021.2|67011.2|67056.1|67046.1|67019.8|67009.8|851
1656481500000|2022-06-29 05:45:00|67021.1|67011.1|67028.2|67018.2|67036.4|67026.4|67021.1|67011.1|745
1656481800000|2022-06-29 05:50:00|67028|67018|67019.6|67009.6|67034.7|67024.7|67013.2|67003.2|781
1656482100000|2022-06-29 05:55:00|67020.1|67010.1|67030.4|67020.4|67031.3|67021.3|67015.3|67005.3|765
1656482400000|2022-06-29 06:00:00|67030.9|67020.9|67048.1|67038.1|67052.8|67040.5|67029.5|67019.5|839
1656482700000|2022-06-29 06:05:00|67049.1|67039.1|67057|67047|67063|67053|67045.8|67031.8|782
1656483000000|2022-06-29 06:10:00|67056.7|67046.7|67046.6|67036.6|67064.7|67054.7|67041|67031|843
1656483300000|2022-06-29 06:15:00|67046.4|67036.4|67059.3|67049.3|67061.3|67051.3|67045.2|67035.2|759
1656483600000|2022-06-29 06:20:00|67059.7|67049.7|67072.2|67062.2|67095|67079|67056.1|67046.1|820
1656483900000|2022-06-29 06:25:00|67072.1|67062.1|67118.8|67108.8|67119.1|67109.1|67067.2|67057.2|852
1656484200000|2022-06-29 06:30:00|67121.3|67111.3|67158.1|67148.1|67185.7|67171.2|67116.7|67106.7|873
1656484500000|2022-06-29 06:35:00|67158.9|67148.9|67127|67117|67163.3|67148.9|67126.6|67113.9|947
1656484800000|2022-06-29 06:40:00|67127.2|67117.2|67118.2|67108.2|67137.2|67126.6|67102.3|67092.3|828
1656485100000|2022-06-29 06:45:00|67118.7|67108.7|67107.8|67097.8|67125.7|67115.7|67101.3|67091.3|808
1656485400000|2022-06-29 06:50:00|67107.5|67097.5|67119.5|67109.5|67137.9|67127.9|67107.4|67097.4|803
1656485700000|2022-06-29 06:55:00|67119.6|67109.6|67129.9|67119.9|67138.6|67128.6|67116.5|67106.5|795
1656486000000|2022-06-29 07:00:00|67128.1|67118.1|67094.6|67084.6|67128.1|67118.1|67092|67082|930
1656486300000|2022-06-29 07:05:00|67095.7|67085.7|67098.4|67088.4|67106.6|67096.6|67083.2|67073.2|808
1656486600000|2022-06-29 07:10:00|67098.1|67088.1|67099.1|67089.1|67105.1|67091.8|67081.3|67067|884
1656486900000|2022-06-29 07:15:00|67098.4|67088.4|67089.4|67079.4|67105.1|67095.1|67087.8|67076.6|756
1656487200000|2022-06-29 07:20:00|67089.3|67079.3|67090.3|67080.3|67099|67089|67084.1|67074.1|697
1656487500000|2022-06-29 07:25:00|67090.6|67080.6|67119.6|67109.6|67121.9|67111.9|67089.9|67079.9|774
1656487800000|2022-06-29 07:30:00|67119.7|67109.7|67097|67087|67129|67119|67086.7|67071.8|850
1656488100000|2022-06-29 07:35:00|67097.1|67087.1|67081.2|67071.2|67097.2|67087.2|67078.6|67068.6|700
1656488400000|2022-06-29 07:40:00|67081.4|67071.4|67083.1|67073.1|67086.9|67076.9|67077.2|67067.2|621
1656488700000|2022-06-29 07:45:00|67082.9|67072.9|67069.3|67059.3|67082.9|67072.9|67067.1|67057.1|759
1656489000000|2022-06-29 07:50:00|67069.1|67059.1|67081.2|67071.2|67089.2|67079.2|67064.3|67054.3|683
1656489300000|2022-06-29 07:55:00|67081.3|67071.3|67080.5|67070.5|67091.4|67079|67073.2|67063.2|687
1656489600000|2022-06-29 08:00:00|67080.3|67070.3|67067|67057|67093.1|67083.1|67062.4|67050.4|788
1656489900000|2022-06-29 08:05:00|67066.9|67056.9|67064.9|67054.9|67071.8|67061.8|67057.7|67047.7|804
1656490200000|2022-06-29 08:10:00|67064.8|67054.8|67069.7|67059.7|67074.4|67064.4|67062.9|67052.9|729
1656490500000|2022-06-29 08:15:00|67069.4|67059.4|67064.7|67054.7|67083.5|67071.4|67055.1|67045.1|678
1656490800000|2022-06-29 08:20:00|67064.4|67054.4|67046.2|67036.2|67072.7|67062.7|67024.6|67011.5|821
1656491100000|2022-06-29 08:25:00|67046|67036|67048.2|67038.2|67058.2|67044.9|67037|67027|759
1656491400000|2022-06-29 08:30:00|67047.8|67037.8|67047.3|67037.3|67056.3|67046.3|67044.5|67034.5|652
1656491700000|2022-06-29 08:35:00|67047.1|67037.1|67047|67037|67047.4|67037.4|67024.9|67014.9|707
1656492000000|2022-06-29 08:40:00|67047.1|67037.1|67041.4|67031.4|67047.5|67037.5|67033.8|67023.8|661
1656492300000|2022-06-29 08:45:00|67041.5|67031.5|67032.7|67022.7|67051.4|67041.4|67032.4|67022.4|664
1656492600000|2022-06-29 08:50:00|67032.8|67022.8|67049.3|67039.3|67052.7|67042.7|67028.2|67018.2|753
1656492900000|2022-06-29 08:55:00|67048.7|67038.7|67046.5|67036.5|67051|67041|67044.8|67034.8|511
1656493200000|2022-06-29 09:00:00|67047.2|67037.2|67031.2|67021.2|67054.8|67044.8|67031.2|67021.2|622
1656493500000|2022-06-29 09:05:00|67031.7|67021.7|67032.6|67022.6|67043|67025.9|67021.1|67006.4|792
1656493800000|2022-06-29 09:10:00|67032.7|67022.7|67029.6|67019.6|67042.3|67032.3|67018.1|67008.1|779
1656494100000|2022-06-29 09:15:00|67029.8|67019.8|67019.1|67009.1|67032.2|67022.2|67005|66995|740
1656494400000|2022-06-29 09:20:00|67018.6|67008.6|67033.1|67023.1|67033.6|67023.6|67017.9|67007.9|532
1656494700000|2022-06-29 09:25:00|67032.9|67022.9|67045.1|67035.1|67049.8|67039.8|67030.3|67020.3|601
1656495000000|2022-06-29 09:30:00|67044.6|67034.6|67042.5|67032.5|67053|67043|67039.2|67029.2|682
1656495300000|2022-06-29 09:35:00|67042.3|67032.3|67035.2|67025.2|67044.2|67034.2|67029.8|67019.8|564
1656495600000|2022-06-29 09:40:00|67034.9|67024.9|67025.2|67015.2|67036.7|67026.7|67023.3|67013.3|638
1656495900000|2022-06-29 09:45:00|67024.8|67014.8|67033.7|67023.7|67037.7|67027.7|67015.8|67005.8|622
1656496200000|2022-06-29 09:50:00|67033.9|67023.9|67040|67030|67040.4|67030.4|67024.2|67014.2|621
1656496500000|2022-06-29 09:55:00|67040.7|67030.7|67062.3|67042.3|67062.6|67050.2|67040.7|67026.1|739
1656496800000|2022-06-29 10:00:00|67062.6|67042.6|67042.5|67032.5|67063.1|67048|67032.3|67022.3|551
1656497100000|2022-06-29 10:05:00|67042.3|67032.3|67040|67030|67044.6|67034.6|67027.6|67017.6|411
1656497400000|2022-06-29 10:10:00|67040.3|67030.3|67041.5|67031.5|67043.7|67033.6|67037.2|67023.1|379
1656497700000|2022-06-29 10:15:00|67041.6|67031.6|67029.9|67019.9|67050.1|67035|67028.7|67018.7|460
1656498000000|2022-06-29 10:20:00|67030.2|67020.2|67004.8|66994.8|67033.1|67023.1|67002.1|66992.1|699
1656498300000|2022-06-29 10:25:00|67004.9|66994.9|66993.8|66983.8|67009.6|66999.6|66983.6|66973.6|608
1656498600000|2022-06-29 10:30:00|66993.5|66983.5|66984.5|66974.5|66993.7|66983.7|66979|66969|632
1656498900000|2022-06-29 10:35:00|66984.7|66974.7|66985.3|66975.3|66989.8|66979.8|66973.6|66963.5|687
1656499200000|2022-06-29 10:40:00|66985.2|66975.2|67002.8|66992.8|67008.3|66998.3|66981.7|66971.7|567
1656499500000|2022-06-29 10:45:00|67002.9|66992.9|67004.7|66994.7|67008.2|66998.2|66997.1|66987.1|579
1656499800000|2022-06-29 10:50:00|67004.9|66994.9|67016.3|67006.3|67020|67008.4|67004.9|66994.9|567
1656500100000|2022-06-29 10:55:00|67016.2|67006.2|67004.3|66994.3|67032.7|67019.9|67004|66994|593
1656500400000|2022-06-29 11:00:00|67004.5|66994.5|67004|66994|67015.4|67002.9|66995.1|66985.1|833
1656500700000|2022-06-29 11:05:00|67003.7|66993.7|66996.3|66986.3|67013.5|67003.5|66993.4|66983.4|703
1656501000000|2022-06-29 11:10:00|66996.4|66986.4|67007|66997|67009.6|66999.6|66995.7|66985.7|644
1656501300000|2022-06-29 11:15:00|67007.1|66997.1|66994.6|66984.6|67011.6|67001.6|66992.7|66982.7|666
1656501600000|2022-06-29 11:20:00|66994.3|66984.3|66994|66984|66997.6|66987.6|66992.8|66982.8|678
1656501900000|2022-06-29 11:25:00|66994.1|66984.1|66992.8|66982.8|66996.5|66986.5|66981.8|66971.8|733
1656502200000|2022-06-29 11:30:00|66992.9|66982.9|67002|66992|67003.7|66993.7|66991.5|66981.5|611
1656502500000|2022-06-29 11:35:00|67002.2|66992.2|66992.3|66982.3|67002.8|66992.6|66992.2|66982.2|544
1656502800000|2022-06-29 11:40:00|66992.4|66982.4|66999.5|66989.5|66999.5|66989.5|66991.3|66981.3|561
1656503100000|2022-06-29 11:45:00|67000.1|66990.1|66995.2|66985.2|67009.1|66999.1|66994.9|66984.9|670
1656503400000|2022-06-29 11:50:00|66994.9|66984.9|67003.5|66993.5|67004.8|66994.8|66994.6|66984.6|629
1656503700000|2022-06-29 11:55:00|67003.4|66993.4|66997|66977|67004.9|66994.9|66992.3|66975.9|682
1656504000000|2022-06-29 12:00:00|66998.3|66978.3|66983.7|66973.7|66999.8|66980.7|66979.4|66969.4|795
1656504300000|2022-06-29 12:05:00|66983.3|66973.3|66983.1|66973.1|66987.7|66976.9|66968.5|66955.7|902
1656504600000|2022-06-29 12:10:00|66983.8|66973.8|66980.3|66970.3|66994.3|66983.6|66973|66961.5|826
1656504900000|2022-06-29 12:15:00|66979.4|66969.4|66984.1|66974.1|66991.8|66981.8|66968.9|66958.9|831
1656505200000|2022-06-29 12:20:00|66983.8|66973.8|66999.2|66989.2|67004.8|66994.8|66976.7|66966.7|767
1656505500000|2022-06-29 12:25:00|66999.1|66989.1|67002.6|66982.6|67008.7|66996.3|66990.7|66980.7|659
1656505800000|2022-06-29 12:30:00|67002.9|66982.9|66993|66983|67009.6|66994.8|66981.7|66962.9|992
1656506100000|2022-06-29 12:35:00|66992.9|66982.9|66985.2|66975.2|67003.1|66992.6|66975.3|66959.7|952
1656506400000|2022-06-29 12:40:00|66985.3|66975.3|66966.7|66956.7|66993|66982.1|66965.3|66952.7|913
1656506700000|2022-06-29 12:45:00|66966.5|66956.5|66939.9|66929.9|66966.9|66956.9|66936.4|66926.4|818
1656507000000|2022-06-29 12:50:00|66939.7|66929.7|66940|66930|66945.7|66934.3|66934.9|66921|777
1656507300000|2022-06-29 12:55:00|66939.9|66929.9|66963.9|66943.9|66972.2|66956.1|66938.9|66925.8|910
1656507600000|2022-06-29 13:00:00|66964.1|66944.1|66978.3|66958.3|66985.7|66965.7|66936|66926|958
1656507900000|2022-06-29 13:05:00|66981.4|66961.4|66961.9|66951.9|66983.1|66965|66953.4|66942.4|963
1656508200000|2022-06-29 13:10:00|66961.4|66951.4|66978.9|66968.9|66984.8|66971.1|66951.1|66941.1|972
1656508500000|2022-06-29 13:15:00|66979|66969|66983.6|66963.6|67006.2|66991.4|66976.2|66959.3|1002
1656508800000|2022-06-29 13:20:00|66984.1|66964.1|66980.7|66970.7|66992.3|66977.6|66974.8|66958.2|925
1656509100000|2022-06-29 13:25:00|66980.4|66970.4|66996.2|66986.2|67016.1|67001.3|66969.5|66955.2|957
1656509400000|2022-06-29 13:30:00|67001.4|66981.4|67008.7|66988.7|67017|67000.9|66992.6|66972.6|1063
1656509700000|2022-06-29 13:35:00|67008.8|66988.8|67018.1|67008.1|67036.6|67020.1|67001.5|66987.9|1017
1656510000000|2022-06-29 13:40:00|67020|67010|67045.7|67025.7|67047.8|67032.5|67014|67002.9|1003
1656510300000|2022-06-29 13:45:00|67047.1|67027.1|67038.5|67028.5|67066.8|67056.8|67031|67020|1014
1656510600000|2022-06-29 13:50:00|67038.3|67028.3|67017.3|67007.3|67043.8|67033.8|67017|67004.8|1050
1656510900000|2022-06-29 13:55:00|67017.4|67007.4|67028.5|67018.5|67034.7|67020.8|67009.7|66991.9|1022
1656511200000|2022-06-29 14:00:00|67028.6|67018.6|67006.4|66986.4|67032.2|67022.2|66999.1|66983.7|1039
1656511500000|2022-06-29 14:05:00|67003.3|66993.3|67008.3|66998.3|67024.5|67010.6|67002.5|66987.3|996
1656511800000|2022-06-29 14:10:00|67008.5|66998.5|67029.2|67009.2|67029.3|67012.7|66999|66986.7|964
1656512100000|2022-06-29 14:15:00|67029.3|67009.3|67031|67021|67039|67025.6|67021.5|67006.3|956
1656512400000|2022-06-29 14:20:00|67036.3|67016.3|67028.1|67018.1|67049.6|67031|67022.3|67007.8|1001
1656512700000|2022-06-29 14:25:00|67028.2|67018.2|67019.3|67009.3|67029|67019|67017.6|67006.3|926
1656513000000|2022-06-29 14:30:00|67019.4|67009.4|67035.7|67015.7|67036.4|67022.3|67015.4|67001.5|960
1656513300000|2022-06-29 14:35:00|67030.5|67020.5|67021.6|67011.6|67035.7|67021.4|67016.1|67004.4|913
1656513600000|2022-06-29 14:40:00|67026.1|67006.1|67016.7|67006.7|67035.8|67021.6|67012.8|66998.2|947
1656513900000|2022-06-29 14:45:00|67016.8|67006.8|67022.3|67012.3|67031.1|67016.4|67014.3|67001.4|962
1656514200000|2022-06-29 14:50:00|67021.8|67011.8|67026|67016|67030.6|67019.6|67013.8|67000.1|966
1656514500000|2022-06-29 14:55:00|67025.7|67015.7|67027|67017|67032.7|67022.7|67017.6|67007.6|922
1656514800000|2022-06-29 15:00:00|67026.9|67016.9|67028.4|67018.4|67040.6|67027|67020.7|67010.7|907
1656515100000|2022-06-29 15:05:00|67028|67018|67022|67012|67034.3|67024.1|67018.7|67008.7|848
1656515400000|2022-06-29 15:10:00|67022.2|67012.2|67020.2|67010.2|67029.5|67019.5|67013.5|66998.2|828
1656515700000|2022-06-29 15:15:00|67020.3|67010.3|67033.7|67023.7|67037.1|67023.7|67016.8|67001.9|754
1656516000000|2022-06-29 15:20:00|67047.4|67027.4|67032.6|67022.6|67050.4|67035.7|67031.5|67020.7|773
1656516300000|2022-06-29 15:25:00|67032.3|67022.3|67032.2|67022.2|67040.4|67030.4|67028.3|67016.1|799
1656516600000|2022-06-29 15:30:00|67032|67022|67033.9|67023.9|67039.4|67029.4|67031.1|67021.1|748
1656516900000|2022-06-29 15:35:00|67033.8|67023.8|67036.1|67026.1|67039|67026.5|67030.3|67018.4|555
1656517200000|2022-06-29 15:40:00|67036.2|67026.2|67034.6|67024.6|67037.3|67027.3|67031.2|67021.2|714
1656517500000|2022-06-29 15:45:00|67034.4|67024.4|67025.1|67015.1|67034.8|67024.8|67020.5|67006.2|827
1656517800000|2022-06-29 15:50:00|67024.5|67014.5|67019.2|67009.2|67031.3|67021.3|67016.2|67006.2|717
1656518100000|2022-06-29 15:55:00|67018.3|67008.3|66988.6|66968.6|67021.1|67011.1|66983.1|66968.4|818
1656518400000|2022-06-29 16:00:00|66987.4|66967.4|66991.9|66981.9|66997.9|66985.5|66981|66967.4|814
1656518700000|2022-06-29 16:05:00|66991.8|66981.8|66995.7|66985.7|67002.7|66988.2|66987|66976.8|726
1656519000000|2022-06-29 16:10:00|66995.8|66985.8|66991.6|66981.6|67001|66986.3|66984.5|66969.8|794
1656519300000|2022-06-29 16:15:00|66992.3|66982.3|66990.1|66980.1|67003.8|66990.5|66989|66974.3|878
1656519600000|2022-06-29 16:20:00|66989.5|66979.5|67000.5|66990.5|67001.4|66991.4|66983.2|66973.2|699
1656519900000|2022-06-29 16:25:00|67000.4|66990.4|67017.1|67007.1|67017.1|67007.1|66996.3|66986.3|700
1656520200000|2022-06-29 16:30:00|67017.2|67007.2|67021.1|67011.1|67029.6|67019|67012.7|66997.8|811
1656520500000|2022-06-29 16:35:00|67021|67011|67024.7|67004.7|67026.3|67013|67015.8|67000.9|821
1656520800000|2022-06-29 16:40:00|67024.8|67004.8|67023.4|67013.4|67031.6|67016.7|67014.7|67003.7|800
1656521100000|2022-06-29 16:45:00|67023|67013|67021.4|67011.4|67026.8|67016.1|67016.6|67002.2|671
1656521400000|2022-06-29 16:50:00|67021.3|67011.3|67018.1|67008.1|67023.2|67013.2|67014.5|67004.5|749
1656521700000|2022-06-29 16:55:00|67018.4|67008.4|67031.7|67011.7|67035.1|67023.4|67014.6|67004.6|826
1656522000000|2022-06-29 17:00:00|67031.8|67011.8|67023.5|67013.5|67037.3|67022.8|67022.5|67007.7|824
1656522300000|2022-06-29 17:05:00|67023.3|67013.3|67019.2|67009.2|67030.3|67015.5|67015.1|66999.7|772
1656522600000|2022-06-29 17:10:00|67019.1|67009.1|67032|67022|67037.2|67022|67018.7|67003.4|654
1656522900000|2022-06-29 17:15:00|67032.1|67022.1|67036.8|67026.8|67045.4|67031.8|67031.9|67019.4|580
1656523200000|2022-06-29 17:20:00|67036.7|67026.7|67045.6|67035.6|67066.1|67052.6|67034.3|67024.3|661
1656523500000|2022-06-29 17:25:00|67045.7|67035.7|67044.5|67034.5|67062.5|67052.5|67043.6|67033.6|635
1656523800000|2022-06-29 17:30:00|67044.3|67034.3|67051.4|67041.4|67052.2|67042.2|67044.3|67034.3|704
1656524100000|2022-06-29 17:35:00|67051.1|67041.1|67049.3|67039.3|67056.9|67042.7|67046.4|67036.4|615
1656524400000|2022-06-29 17:40:00|67049.5|67039.5|67045.8|67035.8|67049.9|67039.9|67042.3|67028.4|581
1656524700000|2022-06-29 17:45:00|67046|67036|67042.7|67032.7|67051.9|67038.7|67042.4|67031.8|486
1656525000000|2022-06-29 17:50:00|67042.8|67032.8|67041.7|67031.7|67043.7|67033.7|67034.7|67020.9|435
1656525300000|2022-06-29 17:55:00|67041.8|67031.8|67030.9|67020.9|67045.3|67031.8|67029.7|67019.7|474
1656525600000|2022-06-29 18:00:00|67030.7|67020.7|67029.8|67019.8|67039.3|67024.9|67028.8|67017.7|543
1656525900000|2022-06-29 18:05:00|67029.9|67019.9|67038.1|67028.1|67042.8|67028.4|67027.9|67015.3|465
1656526200000|2022-06-29 18:10:00|67037.8|67027.8|67044.9|67034.9|67050|67034.9|67037.8|67023.1|551
1656526500000|2022-06-29 18:15:00|67049.1|67029.1|67040.9|67030.9|67050.4|67035.6|67038.5|67023.9|511
1656526800000|2022-06-29 18:20:00|67040.7|67030.7|67037.9|67027.9|67048.3|67034.3|67033.8|67018.5|554
1656527100000|2022-06-29 18:25:00|67038.3|67028.3|67032.2|67022.2|67043.8|67029.7|67029.6|67016.2|495
1656527400000|2022-06-29 18:30:00|67032.1|67022.1|67034|67024|67042.4|67028.2|67031.5|67017.1|473
1656527700000|2022-06-29 18:35:00|67033.9|67023.9|67046.9|67036.9|67054.5|67040.4|67033.6|67019.8|532
1656528000000|2022-06-29 18:40:00|67047.1|67037.1|67047.9|67027.9|67050.8|67040.6|67040|67024.8|552
1656528300000|2022-06-29 18:45:00|67048.3|67028.3|67037|67027|67048.7|67034|67032.3|67017.8|484
1656528600000|2022-06-29 18:50:00|67036.8|67026.8|67033.2|67023.2|67038|67028|67032.8|67022.8|423
1656528900000|2022-06-29 18:55:00|67033.1|67023.1|67037.2|67027.2|67038.4|67028.4|67032.2|67022.2|514
1656529200000|2022-06-29 19:00:00|67037.5|67027.5|67045.3|67035.3|67051.6|67036|67036.1|67021|645
1656529500000|2022-06-29 19:05:00|67045.9|67035.9|67043.1|67033.1|67054.8|67039.7|67041.9|67028.2|516
1656529800000|2022-06-29 19:10:00|67048.6|67028.6|67047.8|67037.8|67052|67037.8|67042.5|67028.2|487
1656530100000|2022-06-29 19:15:00|67054.2|67034.2|67050.2|67040.2|67055.9|67041.1|67045.7|67029.8|507
1656530400000|2022-06-29 19:20:00|67050.5|67040.5|67051.9|67041.9|67058.1|67044|67050.2|67034.4|456
1656530700000|2022-06-29 19:25:00|67056.4|67036.4|67050.3|67040.3|67058|67043.7|67048.7|67034.4|486
1656531000000|2022-06-29 19:30:00|67050.4|67040.4|67057.3|67047.3|67063.1|67049.9|67049.8|67035.2|464
1656531300000|2022-06-29 19:35:00|67057.6|67047.6|67060.1|67050.1|67069.8|67059.8|67057.5|67044.3|381
1656531600000|2022-06-29 19:40:00|67060|67050|67066.8|67056.8|67067.8|67057.8|67057.9|67047.9|326
1656531900000|2022-06-29 19:45:00|67067|67057|67071.9|67061.9|67075.4|67063.5|67066.7|67054.2|465
1656532200000|2022-06-29 19:50:00|67070.5|67060.5|67073.8|67063.8|67082.6|67068.6|67066.5|67052|426
1656532500000|2022-06-29 19:55:00|67078.8|67058.8|67066.2|67056.2|67079.8|67065.7|67062.8|67048.6|531
1656532800000|2022-06-29 20:00:00|67066.4|67056.4|67074.9|67054.9|67075.8|67060.1|67065.2|67053.1|351
1656533100000|2022-06-29 20:05:00|67074.7|67054.7|67088.6|67068.6|67092.7|67072.7|67073.2|67053.2|519
1656533400000|2022-06-29 20:10:00|67088.8|67068.8|67095.6|67075.6|67097|67082.5|67083|67067.5|532
1656533700000|2022-06-29 20:15:00|67095.7|67075.7|67091.1|67071.1|67096|67081.2|67089.9|67069.9|382
1656534000000|2022-06-29 20:20:00|67091|67071|67091.6|67071.6|67095|67078.7|67088.7|67070|474
1656534300000|2022-06-29 20:25:00|67091.7|67071.7|67090.5|67070.5|67092.8|67075.1|67084.8|67069.4|403
1656534600000|2022-06-29 20:30:00|67089.7|67069.7|67091|67071|67092.8|67072.8|67089.7|67069.7|185
1656534900000|2022-06-29 20:35:00|67090.9|67070.9|67092.5|67072.5|67092.9|67072.9|67089.9|67069.9|161
1656535200000|2022-06-29 20:40:00|67092.6|67072.6|67090.3|67070.3|67094.5|67074.5|67086.8|67066.8|200
1656535500000|2022-06-29 20:45:00|67090.2|67070.2|67091.2|67071.2|67095.8|67071.8|67089|67063.7|163
1656535800000|2022-06-29 20:50:00|67090.5|67070.5|67090.7|67070.7|67102.7|67071.6|67087.8|67059|166
1656536100000|2022-06-29 20:55:00|67090.6|67070.6|67086.3|67066.3|67111.6|67073.8|67083.7|67033.1|237
1656536400000|2022-06-29 21:00:00|67084.9|67064.9|67083.9|67063.9|67116.1|67066|67083.4|66988.6|47
1656536700000|2022-06-29 21:05:00|67081.7|66962.7|67084.3|66965.3|67084.5|66965.5|67078.4|66959.4|54
1656537000000|2022-06-29 21:10:00|67084.4|66965.4|67087.5|66968.5|67087.9|66968.9|67077.8|66958.8|103
1656537300000|2022-06-29 21:15:00|67087.6|66968.6|67085.1|66966.1|67093.2|66974.2|67076.2|66957.2|110
1656537600000|2022-06-29 21:20:00|67086.4|66967.4|67086|66967|67091.2|66972.2|67079.2|66960.2|119
1656537900000|2022-06-29 21:25:00|67081.2|66962.2|67085|66966|67092.3|66973.3|67080.8|66961.8|121
1656538200000|2022-06-29 21:30:00|67085.4|66966.4|67092.4|67020.4|67112.2|67024.3|67080.5|66961.5|218
1656538500000|2022-06-29 21:35:00|67092.6|67019.7|67086.6|67025.5|67099.4|67026.8|67085.4|67010.9|151
1656538800000|2022-06-29 21:40:00|67084.4|67023.9|67090.9|67021.5|67102.1|67028.6|67084.4|67010.3|117
1656539100000|2022-06-29 21:45:00|67086.1|67020.8|67081.7|67022.3|67098.4|67045.3|67078.5|67012.9|154
1656539400000|2022-06-29 21:50:00|67086.4|67022.1|67090.8|67016.2|67102.8|67031.3|67077.6|67007.9|145
1656539700000|2022-06-29 21:55:00|67089.8|67018.2|67087.8|67025|67103.6|67033.8|67069.9|67008.1|128
1656540000000|2022-06-29 22:00:00|67088|67015.7|67078|67020.6|67103.5|67030.9|67061.9|67007.9|217
1656540300000|2022-06-29 22:05:00|67085.8|67018|67077.9|67018.3|67091.6|67029.7|67068.8|67005.7|166
1656540600000|2022-06-29 22:10:00|67078|67019|67086.5|67027.2|67100.6|67030.6|67064.9|67006.2|225
1656540900000|2022-06-29 22:15:00|67087|67026.8|67089|67024|67097.7|67028.1|67085.8|67013.9|231
1656541200000|2022-06-29 22:20:00|67089.2|67023.5|67081.6|67027.7|67095.6|67028.4|67081|67019.6|193
1656541500000|2022-06-29 22:25:00|67082.4|67028.3|67079.3|67029.5|67084.7|67030.2|67073.1|67024.8|217
1656541800000|2022-06-29 22:30:00|67077.1|67029.3|67076.5|67023.4|67088.7|67034.3|67068.9|67013.3|198
1656542100000|2022-06-29 22:35:00|67079|67024.7|67071.8|67031.9|67083|67042.5|67060.2|67024.3|202
1656542400000|2022-06-29 22:40:00|67070.7|67031.6|67063.9|67032.9|67095.2|67042.4|67059.1|67019.1|163
1656542700000|2022-06-29 22:45:00|67070.2|67026.2|67078.6|67015.7|67083.7|67031.3|67064.4|67014.3|179
1656543000000|2022-06-29 22:50:00|67081.1|67016|67078.9|67018.2|67087.7|67037|67068.4|67008.4|122
1656543300000|2022-06-29 22:55:00|67078.4|67017.9|67078.1|67016.3|67086.6|67019.9|67068.2|67013.5|144
1656543600000|2022-06-29 23:00:00|67078.2|67016|67074.2|67035.6|67086.8|67044.5|67064.5|67013.2|264
1656543900000|2022-06-29 23:05:00|67079|67035.5|67072.8|67037|67087.6|67046.5|67064.1|67025.1|153
1656544200000|2022-06-29 23:10:00|67071.8|67037.7|67070.1|67027.7|67084.1|67044|67056.4|67023.3|159
1656544500000|2022-06-29 23:15:00|67070.7|67028.9|67066.3|67035.4|67083.2|67042.5|67056.4|67018.8|193
1656544800000|2022-06-29 23:20:00|67066.5|67034.5|67066.2|67032.6|67070.4|67042.8|67061.4|67022.2|179
1656545100000|2022-06-29 23:25:00|67067|67032.4|67067.6|67033|67076.3|67045|67062.2|67026.8|167
1656545400000|2022-06-29 23:30:00|67066.7|67032.1|67069.4|67025.5|67090.9|67044.7|67063.3|67025.1|187
1656545700000|2022-06-29 23:35:00|67069.9|67026.3|67081.4|67015.7|67085.3|67037|67066.3|67011.3|188
1656546000000|2022-06-29 23:40:00|67080|67016.3|67086.4|67016.1|67087.8|67019.8|67073.9|67010.1|166
1656546300000|2022-06-29 23:45:00|67085.9|67015.5|67083.5|67016.5|67095.5|67018.9|67073.8|67005.5|154
1656546600000|2022-06-29 23:50:00|67084.8|67016.3|67080.3|67040.8|67106.2|67053.3|67071|67004.3|282
1656546900000|2022-06-29 23:55:00|67080.2|67041.9|67070.8|67014.1|67082.7|67054|67064.2|67006.9|238
1656547200000|2022-06-30 00:00:00|67067|67018.3|67075.3|67055.3|67085.8|67065.8|67058.8|67018.3|440
1656547500000|2022-06-30 00:05:00|67075.5|67055.5|67077|67057|67079.5|67059.5|67069.7|67049.7|356
1656547800000|2022-06-30 00:10:00|67076.8|67056.8|67084.3|67064.3|67086.4|67066.4|67075.8|67055.8|455
1656548100000|2022-06-30 00:15:00|67084.4|67064.4|67091.3|67071.3|67094.5|67074.5|67079.9|67061.6|356
1656548400000|2022-06-30 00:20:00|67091.2|67071.2|67096.1|67076.1|67101.1|67081.1|67089.3|67069.3|410
1656548700000|2022-06-30 00:25:00|67095.8|67075.8|67092.8|67072.8|67098.6|67082.4|67091|67071|342
1656549000000|2022-06-30 00:30:00|67092.9|67072.9|67092.8|67072.8|67094.9|67080.7|67089.9|67070.2|315
1656549300000|2022-06-30 00:35:00|67093.3|67073.3|67088.7|67068.7|67094.9|67080|67078.7|67063.9|380
1656549600000|2022-06-30 00:40:00|67087.9|67067.9|67075.2|67065.2|67089.8|67069.8|67074.2|67061.6|320
1656549900000|2022-06-30 00:45:00|67075.3|67065.3|67059.9|67049.9|67077.4|67066|67057.4|67046.3|446
1656550200000|2022-06-30 00:50:00|67060.7|67050.7|67092.9|67072.9|67097.6|67077.6|67059.7|67044.9|799
1656550500000|2022-06-30 00:55:00|67082.6|67062.6|67091.1|67071.1|67102.2|67082.2|67066.9|67046.9|720
1656550800000|2022-06-30 01:00:00|67090.8|67070.8|67105.7|67095.7|67115.9|67100.4|67084.8|67064.8|826
1656551100000|2022-06-30 01:05:00|67104.7|67094.7|67108.8|67088.8|67111.3|67097.5|67094.2|67079.8|813
1656551400000|2022-06-30 01:10:00|67108.5|67088.5|67097.4|67077.4|67114.2|67098.4|67096.2|67076.2|752
1656551700000|2022-06-30 01:15:00|67097.2|67077.2|67105.6|67095.6|67113|67095.8|67096.5|67076.5|832
1656552000000|2022-06-30 01:20:00|67105.7|67095.7|67083|67073|67111.8|67096|67081.1|67067.4|588
1656552300000|2022-06-30 01:25:00|67082.7|67072.7|67090.1|67070.1|67097.2|67082.3|67072.3|67052.3|834
1656552600000|2022-06-30 01:30:00|67089.6|67069.6|67074.3|67064.3|67110.3|67090.6|67059.9|67039.9|1034
1656552900000|2022-06-30 01:35:00|67074.2|67064.2|67044.4|67034.4|67086.6|67072.2|67039.3|67019.3|1015
1656553200000|2022-06-30 01:40:00|67044.9|67034.9|67032.2|67022.2|67048|67036.9|67023|67011.7|970
1656553500000|2022-06-30 01:45:00|67032.5|67022.5|66988.3|66978.3|67043.2|67030.5|66987.8|66977.8|971
1656553800000|2022-06-30 01:50:00|66987.9|66977.9|66997|66987|67014.6|66995.9|66985.5|66973.3|975
1656554100000|2022-06-30 01:55:00|66997.1|66987.1|67014.9|67004.9|67024.1|67011.7|66994.5|66980.5|959
1656554400000|2022-06-30 02:00:00|67015.1|67005.1|67020.8|67010.8|67021.9|67011.9|67004.2|66994.2|879
1656554700000|2022-06-30 02:05:00|67021.1|67011.1|67016.1|67006.1|67033.3|67023.3|67015.7|67005.7|744
1656555000000|2022-06-30 02:10:00|67016.2|67006.2|67008|66998|67024.4|67014.4|66998.2|66988.2|820
1656555300000|2022-06-30 02:15:00|67007.8|66997.8|67009.3|66999.3|67012.8|67002.8|66998.6|66988.6|762
1656555600000|2022-06-30 02:20:00|67008.8|66998.8|66988.5|66978.5|67014.6|67004.6|66987.5|66977.5|792
1656555900000|2022-06-30 02:25:00|66988.6|66978.6|66942.9|66932.9|66993.6|66983.6|66942.9|66927.6|826
1656556200000|2022-06-30 02:30:00|66941.7|66931.7|66980|66970|66980|66970|66941.7|66924.4|881
1656556500000|2022-06-30 02:35:00|66979.9|66969.9|66973.2|66963.2|66980.5|66970.5|66964|66954|796
1656556800000|2022-06-30 02:40:00|66973.1|66963.1|66977.1|66967.1|66984.9|66974.9|66967.1|66957.1|835
1656557100000|2022-06-30 02:45:00|66976.5|66966.5|66977.3|66967.3|66982.7|66972.7|66966.5|66956.5|814
1656557400000|2022-06-30 02:50:00|66977|66967|66975.5|66965.5|66983.3|66973.3|66972.6|66962.6|785
1656557700000|2022-06-30 02:55:00|66975.3|66965.3|66966.4|66956.4|66987|66975.6|66964.7|66954.7|847
1656558000000|2022-06-30 03:00:00|66967|66957|66971.6|66961.6|66974.2|66964.2|66964.6|66954.6|824
1656558300000|2022-06-30 03:05:00|66971.5|66961.5|66979.8|66969.8|66980.6|66970.6|66970.1|66960.1|769
1656558600000|2022-06-30 03:10:00|66980|66970|66973.6|66963.6|66980.5|66970.5|66965.5|66955.5|724
1656558900000|2022-06-30 03:15:00|66973.4|66963.4|66954.9|66944.9|66976.5|66966.5|66953.3|66943.3|742
1656559200000|2022-06-30 03:20:00|66954.5|66944.5|66955.5|66945.5|66963.2|66953.2|66953.9|66943.9|677
1656559500000|2022-06-30 03:25:00|66956.4|66946.4|66954.6|66944.6|66962.1|66952.1|66950.4|66940.4|768
1656559800000|2022-06-30 03:30:00|66955.3|66945.3|66969.3|66959.3|66970.1|66960.1|66955.3|66945.3|707
1656560100000|2022-06-30 03:35:00|66969|66959|66962.7|66952.7|66969.5|66959.5|66958.1|66948.1|632
1656560400000|2022-06-30 03:40:00|66963.2|66953.2|66967.1|66957.1|66973.9|66963.9|66961|66951|559
1656560700000|2022-06-30 03:45:00|66967|66957|66968.2|66958.2|66977.2|66967.2|66966.5|66956.5|677
1656561000000|2022-06-30 03:50:00|66967.2|66957.2|66959.9|66949.9|66969.4|66959.4|66956.2|66946.2|577
1656561300000|2022-06-30 03:55:00|66960.6|66950.6|66966|66956|66972.4|66962.4|66960.1|66950.1|654
1656561600000|2022-06-30 04:00:00|66966.4|66956.4|66964|66954|66970.8|66960.8|66961.3|66951.3|631
1656561900000|2022-06-30 04:05:00|66963.9|66953.9|66986.1|66976.1|66986.8|66976.8|66962.7|66952.7|618
1656562200000|2022-06-30 04:10:00|66986|66976|66982.3|66972.3|66995.1|66985.1|66975.9|66965.9|569
1656562500000|2022-06-30 04:15:00|66982.6|66972.6|66992.1|66982.1|66994.3|66984.3|66981.3|66971.3|588
1656562800000|2022-06-30 04:20:00|66993|66983|66988.4|66978.4|66994.6|66984.6|66987|66977|426
1656563100000|2022-06-30 04:25:00|66990.2|66980.2|66988.9|66978.9|66991.9|66981.9|66988|66978|398
1656563400000|2022-06-30 04:30:00|66989|66979|67000.4|66990.4|67002.6|66992.6|66986.1|66976.1|498
1656563700000|2022-06-30 04:35:00|67000.9|66990.9|66999.7|66989.7|67004.2|66994.2|66995.9|66985.9|629
1656564000000|2022-06-30 04:40:00|66999.6|66989.6|66998.3|66988.3|67001.5|66991.5|66992.6|66982.6|654
1656564300000|2022-06-30 04:45:00|66998.4|66988.4|66989.8|66979.8|66999.4|66989.4|66987.8|66977.8|636
1656564600000|2022-06-30 04:50:00|66989.2|66979.2|67003.8|66993.8|67005.5|66995.5|66983.9|66973.9|562
1656564900000|2022-06-30 04:55:00|67004.1|66994.1|67006.5|66996.5|67009.3|66999.3|67000.1|66990.1|367
1656565200000|2022-06-30 05:00:00|67006.4|66996.4|67001.8|66991.8|67010.2|67000.2|66998.2|66988.2|642
1656565500000|2022-06-30 05:05:00|67002.6|66992.6|66996.4|66986.4|67002.8|66992.8|66993.2|66983.2|553
1656565800000|2022-06-30 05:10:00|66996.3|66986.3|66991.6|66981.6|67000|66990|66988|66978|566
1656566100000|2022-06-30 05:15:00|66991.5|66981.5|67015.1|67005.1|67017.5|67007.5|66989.2|66979.2|662
1656566400000|2022-06-30 05:20:00|67014.5|67004.5|67007.4|66997.4|67014.9|67004.9|67004.8|66994.8|666
1656566700000|2022-06-30 05:25:00|67007.6|66997.6|67001.1|66991.1|67026|67016|66996.9|66982.2|868
1656567000000|2022-06-30 05:30:00|67000.9|66990.9|67005.9|66995.9|67014|67004|66997.3|66987.3|849
1656567300000|2022-06-30 05:35:00|67004.7|66994.7|67007.1|66997.1|67012.5|67002.5|66998.9|66988.9|916
1656567600000|2022-06-30 05:40:00|67006.4|66996.4|66999.4|66989.4|67007.8|66997.8|66992.1|66982.1|863
1656567900000|2022-06-30 05:45:00|66999.7|66989.7|67006.3|66996.3|67012.6|67002.6|66990.3|66980.3|910
1656568200000|2022-06-30 05:50:00|67006.9|66996.9|67005|66995|67007.3|66997.3|66999|66989|767
1656568500000|2022-06-30 05:55:00|67004.8|66994.8|67005.2|66985.2|67009.6|66995.4|66997.3|66983.5|831
1656568800000|2022-06-30 06:00:00|67005.3|66985.3|66977.7|66967.7|67005.5|66985.5|66970.9|66960.9|834
1656569100000|2022-06-30 06:05:00|66977.9|66967.9|66982.3|66972.3|66988.5|66978.5|66973.3|66963.3|898
1656569400000|2022-06-30 06:10:00|66982|66972|66976.4|66966.4|66993.4|66979|66970.2|66960.2|846
1656569700000|2022-06-30 06:15:00|66976.5|66966.5|66964.8|66954.8|66979|66969|66961.8|66951.8|766
1656570000000|2022-06-30 06:20:00|66965.1|66955.1|66979.6|66969.6|66980.7|66970.7|66964.1|66954.1|624
1656570300000|2022-06-30 06:25:00|66979.8|66969.8|66989.8|66979.8|66990.5|66980.5|66977.3|66967.3|651
1656570600000|2022-06-30 06:30:00|66989.7|66979.7|67004.1|66994.1|67017.7|67004|66989.3|66979.3|797
1656570900000|2022-06-30 06:35:00|67004.2|66994.2|67001|66991|67014.6|67004.6|66998.9|66988.9|695
1656571200000|2022-06-30 06:40:00|67000.4|66990.4|67003.4|66993.4|67014.7|67004.7|66999.6|66989.6|745
1656571500000|2022-06-30 06:45:00|67003.3|66993.3|66989.4|66979.4|67007.4|66997.4|66987.8|66977.8|740
1656571800000|2022-06-30 06:50:00|66989.3|66979.3|66975.9|66965.9|67001.9|66991.9|66975.2|66960.5|686
1656572100000|2022-06-30 06:55:00|66975.8|66965.8|66989.7|66979.7|66990.2|66980.2|66975.1|66965.1|829
1656572400000|2022-06-30 07:00:00|66989.5|66979.5|66992|66982|67003.4|66988.7|66981.5|66968|866
1656572700000|2022-06-30 07:05:00|66991.8|66981.8|66996|66986|67005.1|66995.1|66990|66980|744
1656573000000|2022-06-30 07:10:00|66996.1|66986.1|67000.6|66990.6|67006.9|66996.9|66987.4|66977.4|793
1656573300000|2022-06-30 07:15:00|67000.4|66990.4|67001|66991|67004.3|66994.3|66993|66983|828
1656573600000|2022-06-30 07:20:00|67000.8|66990.8|66991.4|66981.4|67001.9|66991.9|66989.7|66979.7|759
1656573900000|2022-06-30 07:25:00|66991.5|66981.5|66984.3|66974.3|66999.2|66989.2|66978.9|66968.9|716
1656574200000|2022-06-30 07:30:00|66984.4|66974.4|66951.3|66941.3|66993.6|66983.6|66946|66931.6|756
1656574500000|2022-06-30 07:35:00|66950.7|66940.7|66953|66943|66961.9|66951.9|66934.5|66924.5|870
1656574800000|2022-06-30 07:40:00|66953.1|66943.1|66951.3|66941.3|66959.7|66949.7|66943.5|66933.5|763
1656575100000|2022-06-30 07:45:00|66951.4|66941.4|66933|66923|66956.1|66946.1|66932.9|66922.9|824
1656575400000|2022-06-30 07:50:00|66933.2|66923.2|66929.1|66919.1|66936.7|66926.7|66902.1|66886.9|824
1656575700000|2022-06-30 07:55:00|66928.9|66918.9|66956.5|66946.5|66961.5|66951.5|66928.2|66915.3|919
1656576000000|2022-06-30 08:00:00|66956.9|66946.9|66949|66939|66958|66948|66939.5|66929.5|790
1656576300000|2022-06-30 08:05:00|66948.6|66938.6|66948.2|66938.2|66949|66939|66930.7|66917.3|764
1656576600000|2022-06-30 08:10:00|66948.4|66938.4|66952.4|66942.4|66952.6|66942.6|66940.5|66930.5|728
1656576900000|2022-06-30 08:15:00|66952.3|66942.3|66963.8|66953.8|66965.8|66955.8|66941.7|66931.7|757
1656577200000|2022-06-30 08:20:00|66963.4|66953.4|66980.1|66970.1|66980.3|66970.3|66961.8|66951.8|661
1656577500000|2022-06-30 08:25:00|66980.7|66970.7|67004.1|66994.1|67004.3|66994.3|66979.6|66969.6|763
1656577800000|2022-06-30 08:30:00|67004.2|66994.2|66997.8|66987.8|67006.1|66996.1|66983.2|66973.2|697
1656578100000|2022-06-30 08:35:00|66997.9|66987.9|66993.1|66973.1|67003.9|66993.9|66974.9|66959.8|765
1656578400000|2022-06-30 08:40:00|66993.2|66973.2|66992.6|66982.6|67000|66985.6|66985.2|66971.8|796
1656578700000|2022-06-30 08:45:00|66992.7|66982.7|66999.3|66989.3|67007.4|66992.3|66978.2|66968.2|731
1656579000000|2022-06-30 08:50:00|66999.2|66989.2|66994.2|66984.2|67005.3|66990.5|66992.2|66982.2|557
1656579300000|2022-06-30 08:55:00|66994.1|66984.1|67007.3|66997.3|67008.5|66998.5|66989.3|66979.3|633
1656579600000|2022-06-30 09:00:00|67007.8|66997.8|67014.5|67004.5|67017.3|67007.3|67004.3|66990.4|724
1656579900000|2022-06-30 09:05:00|67014.1|67004.1|67009|66999|67015.6|67005.6|66998.3|66988.3|651
1656580200000|2022-06-30 09:10:00|67009.3|66999.3|67036.4|67026.4|67036.7|67026.7|67007.8|66997.8|646
1656580500000|2022-06-30 09:15:00|67036.5|67026.5|67029.1|67019.1|67038|67028|67024.7|67014.7|629
1656580800000|2022-06-30 09:20:00|67029.2|67019.2|67045.3|67035.3|67046.7|67036.7|67029.2|67019.2|549
1656581100000|2022-06-30 09:25:00|67045.2|67035.2|67036.5|67026.5|67048.8|67038.8|67028.8|67018.8|656
1656581400000|2022-06-30 09:30:00|67037.3|67027.3|67028.8|67018.8|67041.8|67031.8|67026.6|67016.6|599
1656581700000|2022-06-30 09:35:00|67029.2|67019.2|67036.6|67026.6|67042.3|67032.3|67020.7|67010.7|613
1656582000000|2022-06-30 09:40:00|67036.4|67026.4|67038.5|67028.5|67044.7|67034.7|67029.3|67019.3|715
1656582300000|2022-06-30 09:45:00|67038.6|67028.6|67034.4|67024.4|67040|67030|67033.4|67023.4|526
1656582600000|2022-06-30 09:50:00|67034.9|67024.9|67030.5|67020.5|67038.6|67028.6|67029.9|67019.9|534
1656582900000|2022-06-30 09:55:00|67031|67021|67026.4|67016.4|67036.2|67025.1|67024.1|67014.1|586
1656583200000|2022-06-30 10:00:00|67025.9|67015.9|67019.5|67009.5|67036.4|67026.4|67006.8|66996.8|540
1656583500000|2022-06-30 10:05:00|67019.4|67009.4|67016.6|67006.6|67023.1|67012.6|67008.6|66997.4|382
1656583800000|2022-06-30 10:10:00|67016.3|67006.3|67016.8|67006.8|67019.5|67009.5|67012.1|67002.1|316
1656584100000|2022-06-30 10:15:00|67016.7|67006.7|67022.8|67012.8|67024.4|67013.3|67012.2|66999.1|397
1656584400000|2022-06-30 10:20:00|67022.6|67012.6|67018.6|67008.6|67027.4|67014.6|67015.3|67003.1|479
1656584700000|2022-06-30 10:25:00|67018.7|67008.7|67038.6|67028.6|67043.7|67029.3|67018.4|67005.4|613
1656585000000|2022-06-30 10:30:00|67038.7|67028.7|67039.4|67029.4|67047.6|67033.1|67035.9|67022.8|616
1656585300000|2022-06-30 10:35:00|67039.1|67029.1|67041|67031|67043.6|67033.6|67037.9|67027.9|631
1656585600000|2022-06-30 10:40:00|67040.9|67030.9|67053.3|67043.3|67054.6|67044.6|67038.4|67028.4|548
1656585900000|2022-06-30 10:45:00|67053.4|67043.4|67055.5|67045.5|67058.6|67048.6|67051.9|67041.9|510
1656586200000|2022-06-30 10:50:00|67055.6|67045.6|67059.4|67049.4|67067.9|67057.9|67055.2|67042|541
1656586500000|2022-06-30 10:55:00|67059.5|67049.5|67068.7|67058.7|67072.6|67062.6|67059.1|67049.1|509
1656586800000|2022-06-30 11:00:00|67068.9|67058.9|67071.6|67061.6|67079.3|67069.3|67064.2|67054.2|822
1656587100000|2022-06-30 11:05:00|67071|67061|67064.9|67054.9|67071.3|67061.3|67059.4|67049.4|743
1656587400000|2022-06-30 11:10:00|67065.1|67055.1|67052.9|67042.9|67065.2|67055.2|67050.1|67040.1|806
1656587700000|2022-06-30 11:15:00|67052.4|67042.4|67046.6|67036.6|67053.4|67043.4|67037.8|67027.8|872
1656588000000|2022-06-30 11:20:00|67046.5|67036.5|67054.8|67044.8|67059.6|67049.6|67044.7|67034.7|732
1656588300000|2022-06-30 11:25:00|67054.6|67044.6|67069|67059|67071.3|67061.3|67054.6|67044.6|661
1656588600000|2022-06-30 11:30:00|67068.8|67058.8|67085.3|67075.3|67086.1|67076.1|67068.8|67058.8|761
1656588900000|2022-06-30 11:35:00|67085.6|67075.6|67114.9|67104.9|67115.2|67105.2|67084.2|67074.2|717
1656589200000|2022-06-30 11:40:00|67115.3|67105.3|67114.3|67104.3|67124.5|67114.5|67109.6|67099.6|698
1656589500000|2022-06-30 11:45:00|67114.1|67104.1|67097|67087|67123.3|67113.3|67092.4|67076.2|776
1656589800000|2022-06-30 11:50:00|67097.1|67087.1|67108.4|67098.4|67112.6|67100.5|67091.9|67076|712
1656590100000|2022-06-30 11:55:00|67107.7|67097.7|67091.4|67081.4|67111.8|67098.9|67089|67075.1|789
1656590400000|2022-06-30 12:00:00|67091.5|67081.5|67104.6|67094.6|67106.8|67096.8|67086.4|67071.4|773
1656590700000|2022-06-30 12:05:00|67104.2|67094.2|67096.9|67076.9|67104.9|67094.9|67086.4|67076.4|759
1656591000000|2022-06-30 12:10:00|67091.7|67081.7|67084.8|67074.8|67097.4|67083.7|67079|67066.4|592
1656591300000|2022-06-30 12:15:00|67085.7|67075.7|67079.6|67069.6|67086.3|67076.3|67076.3|67065.9|640
1656591600000|2022-06-30 12:20:00|67079.4|67069.4|67070.9|67060.9|67085.3|67073.4|67064.8|67054.8|725
1656591900000|2022-06-30 12:25:00|67070.7|67060.7|67078.6|67007.8|67078.6|67062.5|67041.8|67006.2|927
1656592200000|2022-06-30 12:30:00|67073.8|67017.6|67027.9|67017.9|67077.3|67030.7|67014.1|66994.1|1048
1656592500000|2022-06-30 12:35:00|67028.8|67018.8|67058.5|67048.5|67075.1|67060.8|67027.4|67012.9|962
1656592800000|2022-06-30 12:40:00|67058.6|67048.6|67020.2|67010.2|67060.7|67050.7|67017|66998.3|957
1656593100000|2022-06-30 12:45:00|67020.1|67010.1|67020.2|67000.2|67032.1|67018.1|66998.8|66983.1|996
1656593400000|2022-06-30 12:50:00|67020.5|67000.5|66992.3|66972.3|67021.9|67005.5|66984.7|66969.3|840
1656593700000|2022-06-30 12:55:00|66992.2|66972.2|67002.4|66992.4|67008.3|66994.8|66982.4|66970.2|935
1656594000000|2022-06-30 13:00:00|67002.3|66992.3|67003|66993|67027.9|67014.4|66996.8|66982.9|1030
1656594300000|2022-06-30 13:05:00|67003.1|66993.1|67003.4|66993.4|67022|67012|66999.4|66989.4|1001
1656594600000|2022-06-30 13:10:00|67003.9|66993.9|67001.3|66991.3|67014.6|67004.6|66998.5|66988.5|962
1656594900000|2022-06-30 13:15:00|67001.2|66991.2|66981.8|66971.8|67014.9|67004.9|66972.7|66957.7|974
1656595200000|2022-06-30 13:20:00|66981.2|66971.2|66958.2|66948.2|66990.8|66980.8|66941.3|66929.4|931
1656595500000|2022-06-30 13:25:00|66958.3|66948.3|66966.2|66956.2|66971.5|66958|66947.9|66936.9|965
1656595800000|2022-06-30 13:30:00|66965.8|66955.8|66968|66958|66979.3|66969.3|66956.1|66943.6|1046
1656596100000|2022-06-30 13:35:00|66968.4|66958.4|66994.2|66984.2|66995.8|66985.8|66967.3|66957.3|952
1656596400000|2022-06-30 13:40:00|66994.4|66984.4|66997.1|66977.1|67018|67003.9|66988.6|66974.3|883
1656596700000|2022-06-30 13:45:00|66996.9|66976.9|66975.5|66965.5|67001.3|66987.4|66972.4|66957|901
1656597000000|2022-06-30 13:50:00|66975.4|66965.4|66979.6|66959.6|66993.1|66978.8|66971.9|66957.6|913
1656597300000|2022-06-30 13:55:00|66980.1|66960.1|66972.5|66962.5|66984.3|66968|66955.3|66940.5|854
1656597600000|2022-06-30 14:00:00|66971.6|66961.6|66943.2|66923.2|66978.7|66966.2|66943.2|66923.2|955
1656597900000|2022-06-30 14:05:00|66943.4|66923.4|66937|66927|66954.6|66939.6|66926.3|66913.3|747
1656598200000|2022-06-30 14:10:00|66936.9|66926.9|66946.7|66936.7|66961.7|66945.6|66931.7|66917.9|928
1656598500000|2022-06-30 14:15:00|66969.2|66949.2|66963.7|66953.7|66969.6|66953.7|66950.8|66935.9|498
1656598800000|2022-06-30 14:20:00|66963.6|66953.6|66976.6|66966.6|66982.2|66968|66962.3|66947.4|874
1656599100000|2022-06-30 14:25:00|66976.7|66966.7|66982.7|66972.7|66993.4|66979.4|66973.7|66960.9|883
1656599400000|2022-06-30 14:30:00|66982.5|66972.5|66978.7|66968.7|66989.2|66975.8|66973|66957|836
1656599700000|2022-06-30 14:35:00|66978.6|66968.6|66993.7|66983.7|67001.6|66986.9|66978.2|66965|915
1656600000000|2022-06-30 14:40:00|66994.9|66984.9|67021.8|67001.8|67026.1|67010.5|66994.9|66980.2|924
1656600300000|2022-06-30 14:45:00|67021.6|67001.6|67044.3|67034.3|67045.3|67035.3|67010.1|66995|950
1656600600000|2022-06-30 14:50:00|67044|67034|66995.5|66985.5|67045.4|67035.4|66995.2|66980.9|906
1656600900000|2022-06-30 14:55:00|66996.4|66986.4|67048.8|67038.8|67048.9|67038.9|66995.9|66983|1043
1656601200000|2022-06-30 15:00:00|67049.2|67039.2|67038.4|67018.4|67083.2|67068.5|67031.5|67016.3|1020
1656601500000|2022-06-30 15:05:00|67038.3|67018.3|67040.2|67020.2|67047.6|67031.8|67033.9|67016.8|825
1656601800000|2022-06-30 15:10:00|67039.5|67019.5|67027.2|67017.2|67041.2|67025.5|67020.6|67010.1|734
1656602100000|2022-06-30 15:15:00|67028|67018|67027.5|67017.5|67034|67019.1|67012.5|67002.5|865
1656602400000|2022-06-30 15:20:00|67027.6|67017.6|67029.5|67019.5|67043.4|67028.7|67022.7|67009.3|905
1656602700000|2022-06-30 15:25:00|67029.4|67019.4|67013.2|67003.2|67043.6|67027.2|67008.3|66995.5|926
1656603000000|2022-06-30 15:30:00|67013|67003|67004|66994|67018.4|67003.1|66998.2|66988.2|916
1656603300000|2022-06-30 15:35:00|67003.7|66993.7|67012.5|66992.5|67013.3|66998.8|66996.8|66982.1|857
1656603600000|2022-06-30 15:40:00|67012.6|66992.6|66997.6|66987.6|67019.3|67004.3|66996.1|66986.1|798
1656603900000|2022-06-30 15:45:00|66997.5|66987.5|66966.2|66956.2|67006.3|66992.6|66965.7|66952.5|851
1656604200000|2022-06-30 15:50:00|66966.8|66956.8|66957.3|66947.3|66975.9|66962|66953.7|66938.9|934
1656604500000|2022-06-30 15:55:00|66957.8|66947.8|66956.8|66946.8|66973.8|66958.3|66951.7|66941.7|902
1656604800000|2022-06-30 16:00:00|66956.9|66946.9|66963|66953|66976.1|66965.2|66955.3|66945.3|753
1656605100000|2022-06-30 16:05:00|66962.9|66952.9|66968.1|66958.1|66975.5|66961.5|66955.2|66941.4|653
1656605400000|2022-06-30 16:10:00|66968|66958|66979.3|66959.3|66986.1|66967|66964.1|66953.2|685
1656605700000|2022-06-30 16:15:00|66973.2|66963.2|66956.5|66946.5|66977.6|66963.2|66955.4|66941.9|609
1656606000000|2022-06-30 16:20:00|66956.6|66946.6|66953.3|66943.3|66964.1|66951.2|66951|66936|656
1656606300000|2022-06-30 16:25:00|66953.4|66943.4|66937.7|66927.7|66954.5|66944.5|66935.8|66922.2|693
1656606600000|2022-06-30 16:30:00|66937.4|66927.4|66943.2|66923.2|66950.5|66935.6|66936.4|66922.3|647
1656606900000|2022-06-30 16:35:00|66943.3|66923.3|66957.2|66947.2|66962.5|66948.5|66938.5|66923.2|710
1656607200000|2022-06-30 16:40:00|66957.3|66947.3|66954.1|66944.1|66967.8|66952.9|66948.8|66938.8|659
1656607500000|2022-06-30 16:45:00|66954|66944|66939.1|66929.1|66955.4|66944|66937.2|66927.2|733
1656607800000|2022-06-30 16:50:00|66939|66929|66943.8|66933.8|66951.5|66937.4|66937.6|66927.6|797
1656608100000|2022-06-30 16:55:00|66943.5|66933.5|66951.2|66941.2|66958.1|66948.1|66942.9|66932.9|661
1656608400000|2022-06-30 17:00:00|66951.4|66941.4|66944.8|66934.8|66958.8|66948.8|66942.8|66932.8|610
1656608700000|2022-06-30 17:05:00|66945.4|66935.4|66946|66936|66948.6|66937.6|66940.3|66925.1|628
1656609000000|2022-06-30 17:10:00|66945.9|66935.9|66952.6|66942.6|66957.4|66947.4|66945.7|66935.7|509
1656609300000|2022-06-30 17:15:00|66952.7|66942.7|66945.3|66935.3|66954.2|66944.2|66945.1|66930.8|502
1656609600000|2022-06-30 17:20:00|66945.5|66935.5|66937.3|66927.3|66953.1|66938.8|66936.8|66922.7|480
1656609900000|2022-06-30 17:25:00|66937.4|66927.4|66936.7|66926.7|66941.7|66928.2|66928.9|66916.5|642
1656610200000|2022-06-30 17:30:00|66936.8|66926.8|66937.9|66927.9|66938.2|66928.2|66933.6|66923.6|506
1656610500000|2022-06-30 17:35:00|66938.1|66928.1|66944.8|66934.8|66952|66938.4|66936.4|66926.4|542
1656610800000|2022-06-30 17:40:00|66944.1|66934.1|66949.9|66939.9|66954.8|66942|66940.1|66928.8|496
1656611100000|2022-06-30 17:45:00|66949.8|66939.8|66941.9|66931.9|66951.2|66941.2|66939.5|66929.5|585
1656611400000|2022-06-30 17:50:00|66942.3|66932.3|66944.1|66934.1|66946.2|66936.2|66937.6|66927.6|626
1656611700000|2022-06-30 17:55:00|66943.8|66933.8|66946.2|66936.2|66956.1|66943.7|66943.8|66933.8|491
1656612000000|2022-06-30 18:00:00|66946.3|66936.3|66944.7|66934.7|66953.3|66943.3|66943.6|66933.6|506
1656612300000|2022-06-30 18:05:00|66944.9|66934.9|66945.6|66935.6|66952.4|66937.6|66941|66925.8|504
1656612600000|2022-06-30 18:10:00|66945.8|66935.8|66946.2|66936.2|66948.2|66937.2|66937.2|66926.8|571
1656612900000|2022-06-30 18:15:00|66946|66936|66939.3|66929.3|66950.7|66936.4|66937.2|66923.2|530
1656613200000|2022-06-30 18:20:00|66939.4|66929.4|66949.8|66939.8|66955.1|66940.3|66938.1|66924.7|539
1656613500000|2022-06-30 18:25:00|66949.7|66939.7|66949.4|66939.4|66955.1|66942.6|66947.6|66931.5|526
1656613800000|2022-06-30 18:30:00|66949.2|66939.2|66948|66938|66951|66941|66941.7|66931.7|642
1656614100000|2022-06-30 18:35:00|66947.6|66937.6|66940.7|66930.7|66949.5|66939.5|66938.5|66928.5|541
1656614400000|2022-06-30 18:40:00|66940.4|66930.4|66938.4|66928.4|66942.2|66932.2|66929.4|66915.4|623
1656614700000|2022-06-30 18:45:00|66938.6|66928.6|66937.8|66927.8|66945.9|66931.3|66936.8|66921.7|594
1656615000000|2022-06-30 18:50:00|66937.7|66927.7|66939.7|66929.7|66946.3|66932.3|66936.3|66926|653
1656615300000|2022-06-30 18:55:00|66939.6|66929.6|66938.1|66928.1|66945.7|66932.2|66936.5|66924.7|602
1656615600000|2022-06-30 19:00:00|66938.6|66928.6|66941.3|66931.3|66951.6|66937.8|66938.2|66923.7|601
1656615900000|2022-06-30 19:05:00|66941.2|66931.2|66952.1|66942.1|66953.1|66942.3|66939.8|66925.4|683
1656616200000|2022-06-30 19:10:00|66953.1|66943.1|66941.3|66931.3|66953.8|66943.4|66940.9|66930.9|663
1656616500000|2022-06-30 19:15:00|66941.4|66931.4|66966.6|66946.6|66979.5|66964.1|66940.3|66926.8|590
1656616800000|2022-06-30 19:20:00|66966.9|66946.9|66951.5|66941.5|66966.9|66951.2|66949.1|66934.6|782
1656617100000|2022-06-30 19:25:00|66951.4|66941.4|66942.5|66932.5|66952|66941.6|66939.3|66927.9|750
1656617400000|2022-06-30 19:30:00|66942.6|66932.6|66938.8|66928.8|66945.9|66932.6|66936.4|66924.7|668
1656617700000|2022-06-30 19:35:00|66938.9|66928.9|66938.7|66928.7|66945.6|66932.4|66937.3|66924.8|567
1656618000000|2022-06-30 19:40:00|66938.5|66928.5|66941.8|66931.8|66948.1|66932.9|66937.8|66926.5|479
1656618300000|2022-06-30 19:45:00|66941.9|66931.9|66944.1|66924.1|66945.4|66932.4|66937.1|66922.3|660
1656618600000|2022-06-30 19:50:00|66944.4|66924.4|66937.9|66927.9|66945.5|66929.9|66934.4|66922.2|504
1656618900000|2022-06-30 19:55:00|66937.8|66927.8|66927.1|66917.1|66942.2|66928.4|66926.3|66913.3|570
1656619200000|2022-06-30 20:00:00|66927.2|66917.2|66936.6|66926.6|66945|66928.8|66927.2|66913.6|494
1656619500000|2022-06-30 20:05:00|66936.5|66926.5|66959|66939|66960|66940|66935.9|66921.2|362
1656619800000|2022-06-30 20:10:00|66958.2|66938.2|66945.6|66925.6|66964.2|66944.2|66937.3|66917.3|475
1656620100000|2022-06-30 20:15:00|66945.5|66925.5|66950.8|66930.8|66953.5|66933.5|66945.5|66925.5|156
1656620400000|2022-06-30 20:20:00|66953|66933|66944.2|66924.2|66962.1|66942.1|66944.2|66924.2|267
1656620700000|2022-06-30 20:25:00|66943.8|66923.8|66952|66932|66953.7|66933.7|66943|66923|489
1656621000000|2022-06-30 20:30:00|66952.1|66932.1|66956.1|66936.1|66956.8|66936.8|66951.1|66931.1|661
1656621300000|2022-06-30 20:35:00|66956.4|66936.4|66962.2|66942.2|66963.5|66943.5|66956.4|66936.4|375
1656621600000|2022-06-30 20:40:00|66962.6|66942.6|66958.2|66938.2|66965.3|66945.3|66957|66937|362
1656621900000|2022-06-30 20:45:00|66958.3|66938.3|66958.8|66938.8|66971.6|66939.6|66956.2|66928.8|132
1656622200000|2022-06-30 20:50:00|66958.5|66938.5|66958.3|66938.3|66981.2|66940.1|66955.5|66917.9|129
1656622500000|2022-06-30 20:55:00|66958.1|66938.1|66949.5|66929.5|66982.9|66940.7|66948|66892.7|196
1656622800000|2022-06-30 21:00:00|66948.1|66928.1|67002.1|66939|67010.4|66939.1|66948.1|66905.3|35
1656623100000|2022-06-30 21:05:00|67001.6|66931.5|66974.2|66918.4|67003.1|66931.7|66972.6|66918.4|86
1656623400000|2022-06-30 21:10:00|66977.8|66919.6|66974.1|66916.8|67000.8|66934.4|66965.7|66909.9|124
1656623700000|2022-06-30 21:15:00|66997.8|66929.6|66981.5|66916.8|66997.8|66930.2|66968.3|66908.5|125
1656624000000|2022-06-30 21:20:00|66982.1|66918.7|66973.8|66916.5|66992.2|66929.2|66970.2|66911|112
1656624300000|2022-06-30 21:25:00|66974|66916.7|66998.7|66925.7|66998.9|66931.1|66970.2|66908.4|113
1656624600000|2022-06-30 21:30:00|66992.1|66907.6|66973.1|66920.9|66992.1|66927.7|66969|66907.6|104
1656624900000|2022-06-30 21:35:00|66972|66918.8|66973.7|66919.6|66982.1|66928.8|66968.4|66912.6|166
1656625200000|2022-06-30 21:40:00|66972.9|66917.4|66972.4|66921.9|66983.5|66929.4|66968.7|66911.8|133
1656625500000|2022-06-30 21:45:00|66972.7|66924.9|66970|66923.9|66991.6|66930.8|66966.9|66908.5|154
1656625800000|2022-06-30 21:50:00|66969.9|66923.8|66990.4|66923.9|66996.5|66927.3|66968.2|66911.1|114
1656626100000|2022-06-30 21:55:00|66984.5|66923|66972.8|66922.9|67002.6|66927.6|66968.8|66912.3|97
1656626400000|2022-06-30 22:00:00|66970.2|66925.5|66988.6|66940|67013.6|66940|66967.5|66914.9|311
1656626700000|2022-06-30 22:05:00|66994.6|66928.1|66999.1|66936.7|67012|66945.4|66985.8|66916.7|238
1656627000000|2022-06-30 22:10:00|67001.2|66937.6|67003.2|66940.8|67017|66956.9|66985.1|66925.9|230
1656627300000|2022-06-30 22:15:00|67005.4|66934.6|66999.3|66931.9|67019.9|66955.3|66985.8|66924.7|314
1656627600000|2022-06-30 22:20:00|66998.4|66932.5|66988.4|66943.7|67004.2|66950.5|66984.8|66925.2|209
1656627900000|2022-06-30 22:25:00|66988.3|66945.8|66995.6|66935|67009.5|66955.7|66984.4|66928.5|226
1656628200000|2022-06-30 22:30:00|67000.4|66938.4|66994.1|66933.6|67007.5|66951|66986.3|66926.2|159
1656628500000|2022-06-30 22:35:00|66986.2|66952.6|66998.3|66937.8|67012.5|66952.6|66985|66916.2|180
1656628800000|2022-06-30 22:40:00|66994.2|66938.5|66992.8|66934.2|67007.1|66950.3|66985.8|66918.4|172
1656629100000|2022-06-30 22:45:00|66993.6|66931.6|66991.9|66930.8|67009|66944.3|66984.4|66913|170
1656629400000|2022-06-30 22:50:00|66988.7|66930.3|66990.6|66937.5|67009.7|66941.7|66985.8|66919.1|173
1656629700000|2022-06-30 22:55:00|66987.3|66937.8|66997|66920.3|67005.5|66960.6|66986.5|66911.6|238
1656630000000|2022-06-30 23:00:00|67000.6|66924.3|66965.4|66929.8|67002.4|66939.9|66959.5|66902.1|211
1656630300000|2022-06-30 23:05:00|66973.8|66929.3|66963.5|66943.5|66975.8|66945.7|66959.8|66928.3|253
1656630600000|2022-06-30 23:10:00|66963.2|66943.2|66980.8|66945.1|66986|66954|66961.7|66935|153
1656630900000|2022-06-30 23:15:00|66981.8|66942.7|66972.3|66952.3|66995.1|66954.8|66967.6|66925.5|153
1656631200000|2022-06-30 23:20:00|66973.1|66953.1|66973.4|66953.4|66982|66955.5|66968.5|66948.5|86
1656631500000|2022-06-30 23:25:00|66971.7|66951.7|66982.2|66925|66987|66955.2|66970.6|66919.5|180
1656631800000|2022-06-30 23:30:00|66981.1|66926.7|66969.9|66949.9|66987.1|66951.5|66969.3|66917.2|182
1656632100000|2022-06-30 23:35:00|66968.9|66948.9|66979.4|66946.7|66980.8|66952.6|66967.4|66936.1|132
1656632400000|2022-06-30 23:40:00|66978.5|66947.3|66992|66959.9|67012.2|66960.4|66969.2|66934.6|202
1656632700000|2022-06-30 23:45:00|66991.6|66960.3|66992.6|66955.2|67001.1|66969.3|66983.2|66931.4|349
1656633000000|2022-06-30 23:50:00|67006|66941.7|66983.7|66963.7|67012.6|66965.8|66982.5|66934.4|220
1656633300000|2022-06-30 23:55:00|66984.1|66964.1|66992.4|66972.4|66994.4|66974.2|66982.9|66955|213
1656633600000|2022-07-01 00:00:00|66991.9|66971.9|66977.6|66957.6|67000.4|66980.4|66977.4|66957.4|448
1656633900000|2022-07-01 00:05:00|66977.1|66957.1|66989.6|66969.6|66990.8|66972.9|66970|66950|515
1656634200000|2022-07-01 00:10:00|66989.5|66969.5|66987.2|66967.2|66995.5|66975.5|66982.3|66962.3|325
1656634500000|2022-07-01 00:15:00|66987.3|66967.3|66973.6|66953.6|66987.3|66967.3|66969.5|66951.5|416
1656634800000|2022-07-01 00:20:00|66973.4|66953.4|66976.1|66956.1|66983.1|66963.1|66968.2|66952.7|459
1656635100000|2022-07-01 00:25:00|66976|66956|66985.1|66975.1|66997.6|66977.6|66975.2|66955.2|394
1656635400000|2022-07-01 00:30:00|66985.6|66975.6|67006.1|66986.1|67009.8|66993.6|66977.7|66962.4|422
1656635700000|2022-07-01 00:35:00|67005.9|66985.9|66996.6|66986.6|67006.6|66991.5|66996.3|66977.2|441
1656636000000|2022-07-01 00:40:00|66996|66986|66996|66976|67004.7|66986.5|66984.9|66964.9|610
1656636300000|2022-07-01 00:45:00|66995.3|66975.3|66968.9|66948.9|66996.2|66976.2|66963.7|66943.7|652
1656636600000|2022-07-01 00:50:00|66968.8|66948.8|66985.5|66965.5|66988.8|66968.8|66968.7|66948.7|668
1656636900000|2022-07-01 00:55:00|66985.1|66965.1|67001.4|66981.4|67003.5|66983.5|66972.7|66952.7|752
1656637200000|2022-07-01 01:00:00|67000.9|66980.9|66999.3|66979.3|67004.2|66989|66979.5|66961.6|838
1656637500000|2022-07-01 01:05:00|66999.1|66979.1|67000.9|66980.9|67001.8|66986.3|66983|66963|744
1656637800000|2022-07-01 01:10:00|67001|66981|66996.3|66976.3|67001|66985|66992|66972.4|610
1656638100000|2022-07-01 01:15:00|66995.9|66975.9|66966.8|66956.8|66999.5|66979.5|66966.3|66950.5|704
1656638400000|2022-07-01 01:20:00|66967.1|66957.1|66958.5|66938.5|66968.4|66958.4|66956.7|66936.7|553
1656638700000|2022-07-01 01:25:00|66958|66938|66963.8|66953.8|66969.6|66955.6|66947|66934.4|550
1656639000000|2022-07-01 01:30:00|66963.9|66953.9|66995.6|66975.6|67002.7|66982.9|66963.9|66953.6|852
1656639300000|2022-07-01 01:35:00|66996.1|66976.1|67002.2|66982.2|67025.9|67005.9|66989.9|66974.7|1001
1656639600000|2022-07-01 01:40:00|67002.4|66982.4|67028.4|67008.4|67029.4|67009.4|66989.6|66969.6|828
1656639900000|2022-07-01 01:45:00|67028.8|67008.8|67003.3|66983.3|67028.8|67008.8|66989.2|66969.2|970
1656640200000|2022-07-01 01:50:00|67003.4|66983.4|66993.4|66983.4|67008.1|66988.1|66983.1|66965.2|937
1656640500000|2022-07-01 01:55:00|66993.5|66983.5|67028.2|67008.2|67038.4|67020.9|66981.5|66970.2|904
1656640800000|2022-07-01 02:00:00|67028.6|67008.6|66997.6|66987.6|67030|67017.1|66993.9|66979|878
1656641100000|2022-07-01 02:05:00|66997.7|66987.7|67015.2|67005.2|67022.1|67007.3|66992.7|66977.3|905
1656641400000|2022-07-01 02:10:00|67014.7|67004.7|67026|67016|67028.3|67018.3|67001.9|66985.6|865
1656641700000|2022-07-01 02:15:00|67026.1|67016.1|67004|66994|67026.8|67016.7|67003|66989.9|628
1656642000000|2022-07-01 02:20:00|67003.6|66993.6|67046.1|67026.1|67049.8|67033.6|67003.6|66993.6|701
1656642300000|2022-07-01 02:25:00|67046.2|67026.2|67037.3|67017.3|67057.2|67042|67029|67011.2|834
1656642600000|2022-07-01 02:30:00|67037.2|67017.2|67058|67038|67066.6|67050.8|67029.8|67014.9|927
1656642900000|2022-07-01 02:35:00|67057.7|67037.7|67055.3|67035.3|67069|67052|67040.9|67025.4|865
1656643200000|2022-07-01 02:40:00|67055.1|67035.1|67055.2|67035.2|67065.4|67048.4|67045.6|67030.2|848
1656643500000|2022-07-01 02:45:00|67055.3|67035.3|67060.2|67050.2|67066.9|67053.1|67048.1|67032.2|854
1656643800000|2022-07-01 02:50:00|67060|67050|67055.3|67045.3|67088.6|67074.1|67054.3|67034.3|905
1656644100000|2022-07-01 02:55:00|67055.2|67045.2|67053.9|67033.9|67071.9|67054.4|67048.7|67033.8|713
1656644400000|2022-07-01 03:00:00|67053.8|67033.8|67055.1|67045.1|67065|67048.7|67048.6|67033.4|768
1656644700000|2022-07-01 03:05:00|67055.6|67045.6|67063.7|67053.7|67068.7|67053.8|67051.4|67036.2|733
1656645000000|2022-07-01 03:10:00|67063.5|67053.5|67073.2|67063.2|67085.8|67071.1|67062.2|67047.3|877
1656645300000|2022-07-01 03:15:00|67073.3|67063.3|67084.8|67074.8|67085.7|67074.8|67060.3|67046.1|928
1656645600000|2022-07-01 03:20:00|67084.9|67074.9|67090.6|67080.6|67093.7|67083.6|67071.1|67059.5|860
1656645900000|2022-07-01 03:25:00|67090.8|67080.8|67105.5|67095.5|67115.4|67105.4|67090.3|67078.4|799
1656646200000|2022-07-01 03:30:00|67105.6|67095.6|67113.3|67103.3|67128.6|67113.2|67102.5|67092.5|785
1656646500000|2022-07-01 03:35:00|67113.1|67103.1|67123.2|67113.2|67132.1|67120.2|67103.4|67092.1|820
1656646800000|2022-07-01 03:40:00|67123.3|67113.3|67128.6|67118.6|67134.3|67122.4|67121.6|67109.2|724
1656647100000|2022-07-01 03:45:00|67128.7|67118.7|67144.7|67134.7|67145|67135|67123.6|67113.4|865
1656647400000|2022-07-01 03:50:00|67145.1|67135.1|67137.9|67127.9|67164.9|67154.9|67137.5|67123.3|814
1656647700000|2022-07-01 03:55:00|67137.8|67127.8|67138.9|67128.9|67144.2|67129.5|67131.9|67118.7|598
1656648000000|2022-07-01 04:00:00|67139.1|67129.1|67145.8|67125.8|67155.9|67140.8|67136.4|67121.4|743
1656648300000|2022-07-01 04:05:00|67145.9|67125.9|67160.1|67150.1|67165|67151.5|67139.8|67122.4|708
1656648600000|2022-07-01 04:10:00|67159.8|67149.8|67185.5|67175.5|67194|67178.6|67159.6|67149.4|754
1656648900000|2022-07-01 04:15:00|67185.3|67175.3|67161.9|67141.9|67187.6|67175.3|67159.5|67139.9|807
1656649200000|2022-07-01 04:20:00|67163.5|67143.5|67185.5|67165.5|67185.6|67165.6|67151.4|67136.6|816
1656649500000|2022-07-01 04:25:00|67185.4|67165.4|67189.2|67169.2|67193.2|67175.9|67167.9|67152.9|837
1656649800000|2022-07-01 04:30:00|67188.8|67168.8|67168.1|67148.1|67207|67187.9|67156.5|67143.3|886
1656650100000|2022-07-01 04:35:00|67168|67148|67169.4|67159.4|67176.4|67162.3|67158.5|67146.9|669
1656650400000|2022-07-01 04:40:00|67169.3|67159.3|67175.4|67155.4|67185.3|67172.9|67167.5|67152.6|684
1656650700000|2022-07-01 04:45:00|67175|67155|67167.4|67157.4|67175.7|67162.3|67162|67147.7|694
1656651000000|2022-07-01 04:50:00|67166.6|67156.6|67185|67165|67186.3|67166.3|67163.9|67148.8|620
1656651300000|2022-07-01 04:55:00|67185.1|67165.1|67206.9|67196.9|67230.6|67210.6|67177.4|67163.9|828
1656651600000|2022-07-01 05:00:00|67207.5|67197.5|67215.9|67205.9|67219.8|67209.8|67205.2|67192.9|749
1656651900000|2022-07-01 05:05:00|67215.6|67205.6|67240.5|67220.5|67245.7|67232.5|67213.3|67203.3|878
1656652200000|2022-07-01 05:10:00|67240.2|67220.2|67249|67239|67254.9|67241.4|67235.4|67219.4|825
1656652500000|2022-07-01 05:15:00|67248.9|67238.9|67263.6|67243.6|67281|67261|67246.3|67235.6|875
1656652800000|2022-07-01 05:20:00|67264.2|67244.2|67246.9|67226.9|67265.9|67250.6|67241.8|67224.3|802
1656653100000|2022-07-01 05:25:00|67247.1|67227.1|67206.1|67196.1|67248.7|67234.7|67196.4|67181.8|874
1656653400000|2022-07-01 05:30:00|67205.9|67195.9|67214.7|67194.7|67254|67236.6|67205.2|67190.4|982
1656653700000|2022-07-01 05:35:00|67213.5|67193.5|67232|67222|67234.6|67222.1|67206.7|67192.6|911
1656654000000|2022-07-01 05:40:00|67232.1|67222.1|67206.1|67196.1|67236.1|67226.1|67205.1|67189.7|874
1656654300000|2022-07-01 05:45:00|67205|67195|67213.4|67203.4|67218.1|67204|67192.9|67181.9|845
1656654600000|2022-07-01 05:50:00|67213.5|67203.5|67202|67192|67221.6|67205.7|67195.6|67180.8|866
1656654900000|2022-07-01 05:55:00|67201.7|67191.7|67197.2|67187.2|67202|67192|67190|67175.8|812
1656655200000|2022-07-01 06:00:00|67198.1|67188.1|67178.9|67158.9|67198.4|67188.4|67166.8|67153.5|911
1656655500000|2022-07-01 06:05:00|67178.8|67158.8|67173.4|67163.4|67193.9|67175.4|67170.1|67156.5|738
1656655800000|2022-07-01 06:10:00|67173.5|67163.5|67169.9|67159.9|67188.8|67173|67167.8|67156.2|730
1656656100000|2022-07-01 06:15:00|67169.8|67159.8|67187.7|67167.7|67188|67172.6|67161.8|67148.6|710
1656656400000|2022-07-01 06:20:00|67187.6|67167.6|67174.3|67164.3|67190.4|67176.9|67162.9|67151|744
1656656700000|2022-07-01 06:25:00|67174.2|67164.2|67176.7|67156.7|67179.1|67164.9|67168.8|67154.9|575
1656657000000|2022-07-01 06:30:00|67176.4|67156.4|67164.7|67154.7|67176.4|67164.2|67160.8|67146.7|518
1656657300000|2022-07-01 06:35:00|67164.8|67154.8|67186.6|67166.6|67186.6|67170.7|67160.5|67148.5|665
1656657600000|2022-07-01 06:40:00|67182|67172|67173.9|67163.9|67188.7|67174.3|67171.8|67158.9|714
1656657900000|2022-07-01 06:45:00|67174.1|67164.1|67162.4|67152.4|67176.3|67164.1|67158.6|67146.2|766
1656658200000|2022-07-01 06:50:00|67162.5|67152.5|67185.7|67165.7|67187.9|67172.3|67161.2|67151.2|681
1656658500000|2022-07-01 06:55:00|67185.8|67165.8|67171.1|67161.1|67192|67176.5|67169.4|67154.7|765
1656658800000|2022-07-01 07:00:00|67170.1|67160.1|67153.4|67143.4|67189.1|67173|67153.4|67140.4|847
1656659100000|2022-07-01 07:05:00|67158.5|67138.5|67145.8|67135.8|67164.2|67149|67138.1|67124.2|798
1656659400000|2022-07-01 07:10:00|67146|67136|67173.1|67163.1|67181.5|67165.8|67144.4|67131|798
1656659700000|2022-07-01 07:15:00|67173.3|67163.3|67177|67157|67186.2|67171.7|67172.2|67157|737
1656660000000|2022-07-01 07:20:00|67176.9|67156.9|67140.6|67130.6|67179|67163.9|67136.5|67121.8|796
1656660300000|2022-07-01 07:25:00|67142.5|67132.5|67140.9|67120.9|67155.5|67141.2|67132.4|67112.7|846
1656660600000|2022-07-01 07:30:00|67141.2|67121.2|67133.6|67123.6|67145|67130.3|67131.2|67116.1|789
1656660900000|2022-07-01 07:35:00|67133.4|67123.4|67144.4|67134.4|67152.4|67136.2|67131.1|67115.9|707
1656661200000|2022-07-01 07:40:00|67143.8|67133.8|67138|67128|67151|67136.6|67128.3|67113.3|778
1656661500000|2022-07-01 07:45:00|67138.3|67128.3|67142.5|67132.5|67151.4|67136.9|67137.1|67122.9|587
1656661800000|2022-07-01 07:50:00|67142.6|67132.6|67129.2|67119.2|67146.1|67132.8|67123.5|67109.7|627
1656662100000|2022-07-01 07:55:00|67129.3|67119.3|67122.7|67112.7|67135.7|67122.7|67120.8|67105.6|657
1656662400000|2022-07-01 08:00:00|67122.8|67112.8|67128.6|67118.6|67136.8|67123.2|67109.2|67097.8|700
1656662700000|2022-07-01 08:05:00|67130.1|67120.1|67134.3|67124.3|67138.5|67126.5|67122.3|67112.3|660
1656663000000|2022-07-01 08:10:00|67134.2|67124.2|67084.9|67064.9|67137.8|67124.2|67076.4|67061.5|786
1656663300000|2022-07-01 08:15:00|67085|67065|67094.9|67084.9|67103.4|67088.9|67072.9|67059.8|733
1656663600000|2022-07-01 08:20:00|67094.8|67084.8|67070.5|67060.5|67100|67086.1|67065.9|67053|798
1656663900000|2022-07-01 08:25:00|67070.7|67060.7|67066.2|67056.2|67079.6|67069.6|67063.7|67051.7|634
1656664200000|2022-07-01 08:30:00|67066.5|67056.5|67068.9|67058.9|67079.8|67065.1|67065.2|67050.4|617
1656664500000|2022-07-01 08:35:00|67067.3|67057.3|67065.9|67055.9|67075.7|67062.1|67064|67049.6|518
1656664800000|2022-07-01 08:40:00|67065.8|67055.8|67051.6|67041.6|67065.8|67055.8|67049.2|67034.6|665
1656665100000|2022-07-01 08:45:00|67051.5|67041.5|67061.6|67051.6|67069|67056.4|67047.7|67037.7|563
1656665400000|2022-07-01 08:50:00|67061.7|67051.7|67061.3|67051.3|67067|67053.9|67057.5|67046.8|533
1656665700000|2022-07-01 08:55:00|67061.6|67051.6|67055.7|67035.7|67061.6|67051.6|67047.3|67033.2|568
1656666000000|2022-07-01 09:00:00|67055.6|67035.6|67040.9|67030.9|67060|67045.6|67036.2|67021.8|788
1656666300000|2022-07-01 09:05:00|67041.1|67031.1|67030.8|67010.8|67047.3|67032.5|67017.8|67000|746
1656666600000|2022-07-01 09:10:00|67030.7|67010.7|67041.9|67021.9|67045.6|67031.9|67027.7|67010.6|614
1656666900000|2022-07-01 09:15:00|67042|67022|67009.9|66999.9|67043.1|67028.1|67006.4|66996.4|714
1656667200000|2022-07-01 09:20:00|67010|67000|67029.9|67019.9|67034|67021|67010|67000|635
1656667500000|2022-07-01 09:25:00|67030|67020|67051.7|67031.7|67055.8|67040.2|67030|67017.3|709
1656667800000|2022-07-01 09:30:00|67052|67032|67049.1|67039.1|67054.8|67039.9|67038.4|67024.3|610
1656668100000|2022-07-01 09:35:00|67049.4|67039.4|67038.9|67028.9|67061.2|67046.3|67038.4|67023.5|680
1656668400000|2022-07-01 09:40:00|67038.7|67028.7|67051.5|67031.5|67058.1|67043.7|67038.4|67023.7|582
1656668700000|2022-07-01 09:45:00|67051.6|67031.6|67031|67021|67051.9|67037.1|67030.5|67017.8|672
1656669000000|2022-07-01 09:50:00|67030.9|67020.9|67038.1|67018.1|67044.2|67029.7|67023.2|67010.6|576
1656669300000|2022-07-01 09:55:00|67035.3|67025.3|67048.3|67028.3|67051|67035.8|67035.1|67020|315
1656669600000|2022-07-01 10:00:00|67048.5|67028.5|67042.8|67032.8|67049.5|67034.8|67040.2|67025|425
1656669900000|2022-07-01 10:05:00|67042.6|67032.6|67036.7|67026.7|67051.8|67036.4|67036.4|67020.8|357
1656670200000|2022-07-01 10:10:00|67036.8|67026.8|67043|67023|67047.7|67030.4|67029.6|67016|350
1656670500000|2022-07-01 10:15:00|67042.8|67022.8|67035.9|67025.9|67048.8|67034.1|67026.8|67012.1|534
1656670800000|2022-07-01 10:20:00|67035.8|67025.8|67038.1|67028.1|67054.6|67040.7|67033|67017.9|518
1656671100000|2022-07-01 10:25:00|67038.4|67028.4|67041|67031|67047.7|67032.9|67034.2|67018.8|505
1656671400000|2022-07-01 10:30:00|67040.7|67030.7|67052.6|67042.6|67058|67046.3|67039.8|67025.6|539
1656671700000|2022-07-01 10:35:00|67052.5|67042.5|67071.7|67061.7|67071.9|67061.9|67051.6|67036.6|621
1656672000000|2022-07-01 10:40:00|67071.6|67061.6|67080|67070|67087|67077|67068.2|67058.2|585
1656672300000|2022-07-01 10:45:00|67079.9|67069.9|67086.1|67076.1|67095.6|67080.9|67078.3|67067|483
1656672600000|2022-07-01 10:50:00|67085.8|67075.8|67084.7|67074.7|67093.2|67081.4|67081.3|67063.3|453
1656672900000|2022-07-01 10:55:00|67084.9|67074.9|67089.7|67079.7|67093.3|67081.9|67078.3|67065|580
1656673200000|2022-07-01 11:00:00|67089.5|67079.5|67084.2|67074.2|67097.1|67084.1|67082.3|67067|657
1656673500000|2022-07-01 11:05:00|67083.6|67073.6|67079.6|67069.6|67091|67075.8|67077.4|67062.8|553
1656673800000|2022-07-01 11:10:00|67079.8|67069.8|67086.5|67076.5|67088|67076.8|67078.6|67065.8|706
1656674100000|2022-07-01 11:15:00|67086.6|67076.6|67094.1|67074.1|67097.8|67085|67083.4|67070.1|719
1656674400000|2022-07-01 11:20:00|67094.4|67074.4|67093.9|67073.9|67103.9|67088.7|67088.2|67073.2|620
1656674700000|2022-07-01 11:25:00|67093.8|67073.8|67097.9|67077.9|67098.6|67082.8|67088.3|67073.3|369
1656675000000|2022-07-01 11:30:00|67093|67083|67100.1|67080.1|67102.6|67087.4|67093|67078.3|519
1656675300000|2022-07-01 11:35:00|67100.2|67080.2|67109.1|67099.1|67109.3|67099.3|67095.1|67080|592
1656675600000|2022-07-01 11:40:00|67109|67099|67127.8|67107.8|67128.9|67114.6|67103.9|67093.4|713
1656675900000|2022-07-01 11:45:00|67127.9|67107.9|67112.4|67102.4|67128.3|67113.3|67104.2|67091.7|620
1656676200000|2022-07-01 11:50:00|67112.5|67102.5|67113.8|67103.8|67119.2|67105.4|67110.3|67095.6|503
1656676500000|2022-07-01 11:55:00|67113.7|67103.7|67111.4|67091.4|67122|67108.4|67106.7|67091.4|692
1656676800000|2022-07-01 12:00:00|67111.3|67091.3|67098.1|67078.1|67113.3|67098.8|67092.7|67077.8|746
1656677100000|2022-07-01 12:05:00|67092.9|67082.9|67079|67069|67098.2|67084.4|67078.5|67061.9|752
1656677400000|2022-07-01 12:10:00|67078.9|67068.9|67104.9|67094.9|67113.9|67100.8|67075.7|67060.2|737
1656677700000|2022-07-01 12:15:00|67105.3|67095.3|67108.7|67098.7|67116.4|67101.8|67101.2|67088.3|856
1656678000000|2022-07-01 12:20:00|67109.6|67099.6|67123.6|67103.6|67127.1|67112.8|67101.6|67088.3|858
1656678300000|2022-07-01 12:25:00|67123.8|67103.8|67118.3|67108.3|67126|67110.6|67104.7|67089.7|865
1656678600000|2022-07-01 12:30:00|67117.7|67107.7|67116.1|67106.1|67127.5|67114.3|67112.9|67098.8|826
1656678900000|2022-07-01 12:35:00|67116.2|67106.2|67151.3|67131.3|67160.7|67147.5|67115.2|67105.2|840
1656679200000|2022-07-01 12:40:00|67146.5|67136.5|67139.4|67119.4|67155.9|67141|67131.6|67116.2|802
1656679500000|2022-07-01 12:45:00|67139.1|67119.1|67141.9|67121.9|67152|67136.8|67132.1|67118.9|781
1656679800000|2022-07-01 12:50:00|67142.2|67122.2|67142.5|67122.5|67154.2|67138.1|67128.4|67113.2|841
1656680100000|2022-07-01 12:55:00|67141.7|67121.7|67151|67141|67158.3|67143.8|67138.8|67121.7|802
1656680400000|2022-07-01 13:00:00|67151.2|67141.2|67160.8|67150.8|67176|67160.9|67150.8|67136.7|976
1656680700000|2022-07-01 13:05:00|67160.4|67150.4|67151.1|67131.1|67161.8|67150.7|67141.7|67127.3|955
1656681000000|2022-07-01 13:10:00|67145.4|67135.4|67142.6|67132.6|67161.5|67146.5|67134.5|67120.2|867
1656681300000|2022-07-01 13:15:00|67143.1|67133.1|67171.9|67161.9|67183.3|67171.3|67142.2|67128.9|845
1656681600000|2022-07-01 13:20:00|67171.7|67161.7|67148.8|67138.8|67172|67162|67148.4|67138.4|899
1656681900000|2022-07-01 13:25:00|67148.5|67138.5|67167.3|67157.3|67170.2|67157.3|67145.4|67130.7|755
1656682200000|2022-07-01 13:30:00|67172.1|67152.1|67165.8|67155.8|67172.7|67159.3|67155.3|67140.8|946
1656682500000|2022-07-01 13:35:00|67165.9|67155.9|67177.4|67167.4|67179.5|67168.7|67162.1|67151.6|950
1656682800000|2022-07-01 13:40:00|67177.3|67167.3|67180.6|67160.6|67185.3|67171.4|67171|67156.1|817
1656683100000|2022-07-01 13:45:00|67180.7|67160.7|67145.3|67135.3|67188.2|67173.4|67144|67129|1010
1656683400000|2022-07-01 13:50:00|67145.9|67135.9|67148.6|67128.6|67154.8|67140.6|67136|67119.3|1006
1656683700000|2022-07-01 13:55:00|67148.5|67128.5|67155|67135|67162.3|67147.7|67142.7|67127.4|927
1656684000000|2022-07-01 14:00:00|67154.4|67134.4|67173.8|67163.8|67177.7|67165.8|67124|67104|1081
1656684300000|2022-07-01 14:05:00|67173.3|67163.3|67156.4|67146.4|67187.5|67173.2|67153.3|67139.1|1061
1656684600000|2022-07-01 14:10:00|67155.6|67145.6|67170|67150|67173.8|67159.5|67149.3|67134.5|1038
1656684900000|2022-07-01 14:15:00|67170.1|67150.1|67149.9|67139.9|67170.1|67159.8|67147|67132.5|1023
1656685200000|2022-07-01 14:20:00|67149.4|67139.4|67146|67136|67161.1|67151.1|67133|67120.5|1030
1656685500000|2022-07-01 14:25:00|67145.4|67135.4|67160.5|67150.5|67172.9|67158.3|67144.9|67130.4|1040
1656685800000|2022-07-01 14:30:00|67160.2|67150.2|67143.9|67133.9|67165.9|67153.2|67136.6|67121.2|981
1656686100000|2022-07-01 14:35:00|67143.8|67133.8|67149.2|67139.2|67158.7|67144|67139.3|67125.1|946
1656686400000|2022-07-01 14:40:00|67149.1|67139.1|67128.8|67118.8|67156.8|67142.4|67127.7|67117.7|910
1656686700000|2022-07-01 14:45:00|67128.1|67118.1|67103.2|67093.2|67134|67124|67100.8|67088.2|942
1656687000000|2022-07-01 14:50:00|67103|67093|67104.1|67084.1|67124.8|67110.2|67095.3|67081.7|1000
1656687300000|2022-07-01 14:55:00|67098.8|67088.8|67100.6|67090.6|67109.5|67096.6|67090.8|67076|1002
1656687600000|2022-07-01 15:00:00|67100.7|67090.7|67103.8|67093.8|67126.3|67111.2|67099.9|67085.6|998
1656687900000|2022-07-01 15:05:00|67109|67089|67078|67068|67110|67095.3|67075.7|67063.9|957
1656688200000|2022-07-01 15:10:00|67077.9|67067.9|67066|67056|67086.5|67072.3|67065.5|67051.4|886
1656688500000|2022-07-01 15:15:00|67066.5|67056.5|67044.5|67034.5|67067.2|67057.2|67040.3|67026.2|851
1656688800000|2022-07-01 15:20:00|67044.3|67034.3|67054|67044|67061|67045.6|67035.5|67024.1|788
1656689100000|2022-07-01 15:25:00|67053.6|67043.6|67055.1|67035.1|67067.1|67052.5|67045.6|67030.2|914
1656689400000|2022-07-01 15:30:00|67054.8|67034.8|67039.2|67019.2|67055.4|67035.4|67031.6|67016.1|862
1656689700000|2022-07-01 15:35:00|67039.3|67019.3|67025.3|67015.3|67046.9|67031.8|67025|67015|806
1656690000000|2022-07-01 15:40:00|67025.6|67015.6|67034.3|67014.3|67034.3|67019.2|67001.8|66986.3|940
1656690300000|2022-07-01 15:45:00|67034.1|67014.1|67013.9|66993.9|67034.5|67020.3|67007.5|66991.6|854
1656690600000|2022-07-01 15:50:00|67014.2|66994.2|67019.1|66999.1|67021.5|67005.5|66999.7|66983.4|822
1656690900000|2022-07-01 15:55:00|67019.4|66999.4|67028.8|67008.8|67032.1|67017|67008.9|66989|844
1656691200000|2022-07-01 16:00:00|67029.6|67009.6|67028.2|67008.2|67039.8|67022.1|67014.5|66998.6|781
1656691500000|2022-07-01 16:05:00|67021.8|67011.8|67028.3|67008.3|67031.9|67017|67017.8|67002.8|656
1656691800000|2022-07-01 16:10:00|67028.5|67008.5|67025.2|67005.2|67033.9|67017.5|67014.6|66999.3|616
1656692100000|2022-07-01 16:15:00|67025.7|67005.7|67029.6|67009.6|67036.2|67020.2|67017.5|67000.5|743
1656692400000|2022-07-01 16:20:00|67029.3|67009.3|67022.7|67012.7|67035.9|67020|67019.6|67004.7|818
1656692700000|2022-07-01 16:25:00|67022.5|67012.5|67037.5|67027.5|67043|67028|67020.5|67005.6|805
1656693000000|2022-07-01 16:30:00|67042.5|67022.5|67028.5|67018.5|67045.3|67030.2|67024.5|67010.5|690
1656693300000|2022-07-01 16:35:00|67028.6|67018.6|67029.8|67009.8|67036.5|67023.5|67017.7|67002.6|666
1656693600000|2022-07-01 16:40:00|67030|67010|67044.8|67024.8|67047|67031.7|67022.5|67007.5|680
1656693900000|2022-07-01 16:45:00|67045|67025|67039.9|67029.9|67059.7|67043.7|67038.1|67024.5|635
1656694200000|2022-07-01 16:50:00|67044.7|67024.7|67049.9|67039.9|67055.8|67043.6|67037.4|67024.4|643
1656694500000|2022-07-01 16:55:00|67049.8|67039.8|67059.6|67049.6|67066.6|67052.3|67047.1|67034.4|630
1656694800000|2022-07-01 17:00:00|67064.7|67044.7|67056.3|67046.3|67066.1|67052.3|67053.7|67039.2|699
1656695100000|2022-07-01 17:05:00|67056.4|67046.4|67038.3|67028.3|67060.4|67047.1|67036.9|67022.8|611
1656695400000|2022-07-01 17:10:00|67038.4|67028.4|67038.3|67028.3|67046.3|67032.7|67037.5|67023|530
1656695700000|2022-07-01 17:15:00|67038.2|67028.2|67040.5|67030.5|67050.8|67036.7|67037.5|67023|658
1656696000000|2022-07-01 17:20:00|67040.3|67030.3|67048.3|67028.3|67049.4|67034.4|67038.4|67023.5|672
1656696300000|2022-07-01 17:25:00|67048.4|67028.4|67044.1|67024.1|67050.2|67033.8|67038.4|67023.3|515
1656696600000|2022-07-01 17:30:00|67044|67024|67029.2|67019.2|67044.3|67029.5|67028.4|67012.7|532
1656696900000|2022-07-01 17:35:00|67029.5|67019.5|67028.1|67008.1|67036.8|67020.2|67020.1|67004|640
1656697200000|2022-07-01 17:40:00|67028.3|67008.3|67019.3|67009.3|67031.6|67016.3|67016.3|67002.9|677
1656697500000|2022-07-01 17:45:00|67019.7|67009.7|67017.7|67007.7|67026.9|67012|67015.2|67000.4|555
1656697800000|2022-07-01 17:50:00|67017.6|67007.6|67014.6|67004.6|67023.9|67009|67006.3|66993.2|622
1656698100000|2022-07-01 17:55:00|67014|67004|67000.2|66990.2|67018.7|67007.7|67000.1|66987|529
1656698400000|2022-07-01 18:00:00|67000|66990|66997.8|66977.8|67002.4|66990.1|66982.2|66967.6|686
1656698700000|2022-07-01 18:05:00|66997.7|66977.7|66987.5|66977.5|67000|66984.1|66983.6|66968.7|645
1656699000000|2022-07-01 18:10:00|66987.6|66977.6|66983.3|66973.3|66994.8|66978.6|66976.4|66961.9|558
1656699300000|2022-07-01 18:15:00|66983.4|66973.4|66975.6|66965.6|66997.2|66981.9|66975.6|66960.9|587
1656699600000|2022-07-01 18:20:00|66975.8|66965.8|66973.1|66963.1|66984|66969.4|66971.6|66957.7|607
1656699900000|2022-07-01 18:25:00|66972.6|66962.6|66975.1|66965.1|66988.5|66973.2|66972.3|66959.4|570
1656700200000|2022-07-01 18:30:00|66975.2|66965.2|66974.5|66954.5|66981.4|66966.5|66968.8|66953.8|549
1656700500000|2022-07-01 18:35:00|66974.4|66954.4|66976.4|66956.4|66981.1|66966.4|66967.8|66952.1|463
1656700800000|2022-07-01 18:40:00|66976.5|66956.5|66969.3|66959.3|66979.7|66964.4|66969.1|66954.3|414
1656701100000|2022-07-01 18:45:00|66969.2|66959.2|66972.2|66952.2|66975.4|66960.2|66966|66951|505
1656701400000|2022-07-01 18:50:00|66967.2|66957.2|66986.1|66966.1|66986.6|66969.6|66967.2|66951.3|498
1656701700000|2022-07-01 18:55:00|66986|66966|66979.3|66959.3|66993.6|66977.7|66972.7|66957.3|674
1656702000000|2022-07-01 19:00:00|66979.4|66959.4|66989.1|66969.1|66995.5|66979.9|66970.1|66954.1|619
1656702300000|2022-07-01 19:05:00|66989.2|66969.2|66985.7|66965.7|66989.9|66973.4|66975.5|66959.8|497
1656702600000|2022-07-01 19:10:00|66985.8|66965.8|66988|66968|66996.6|66980.4|66977.9|66957.9|560
1656702900000|2022-07-01 19:15:00|66987.9|66967.9|66991.7|66971.7|66994|66978.2|66983.2|66967.1|408
1656703200000|2022-07-01 19:20:00|66992|66972|66990.8|66970.8|66995.7|66980.5|66985|66967|384
1656703500000|2022-07-01 19:25:00|66991.2|66971.2|66991.2|66971.2|66994.1|66976.9|66976.1|66961|445
1656703800000|2022-07-01 19:30:00|66991.3|66971.3|66987.2|66967.2|66991.3|66973.4|66982.4|66964.7|352
1656704100000|2022-07-01 19:35:00|66982.7|66972.7|66977.4|66957.4|66989.1|66972.9|66974.1|66957.4|427
1656704400000|2022-07-01 19:40:00|66977.6|66957.6|66972.5|66952.5|66981.3|66964.9|66966.8|66952.5|398
1656704700000|2022-07-01 19:45:00|66972.7|66952.7|66977|66957|66979|66963.3|66971|66952.7|437
1656705000000|2022-07-01 19:50:00|66976.9|66956.9|66991.7|66971.7|66993.8|66978.9|66976.5|66956.5|483
1656705300000|2022-07-01 19:55:00|66992|66972|66978|66958|66993.7|66977.4|66974|66957.4|641
1656705600000|2022-07-01 20:00:00|66978.3|66958.3|66984.8|66964.8|66987|66967|66977.9|66957.9|405
1656705900000|2022-07-01 20:05:00|66984.9|66964.9|66993.5|66973.5|66993.7|66978.8|66984.5|66964.5|225
1656706200000|2022-07-01 20:10:00|66993.6|66973.6|66983.4|66963.4|66993.6|66974.2|66979.9|66959.9|232
1656706500000|2022-07-01 20:15:00|66983.5|66963.5|66986|66966|66988.6|66968.6|66982.8|66962.8|304
1656706800000|2022-07-01 20:20:00|66985.9|66965.9|66985.8|66965.8|66987.7|66971.4|66981.4|66964.5|176
1656707100000|2022-07-01 20:25:00|66985.7|66965.7|66984.3|66964.3|66986.7|66966.7|66983.7|66963.7|259
1656707400000|2022-07-01 20:30:00|66983.9|66963.9|66982.4|66962.4|66983.9|66963.9|66981.7|66961.7|107
1656707700000|2022-07-01 20:35:00|66982.6|66962.6|66981.1|66961.1|66982.7|66962.7|66979.5|66959.5|226
1656708000000|2022-07-01 20:40:00|66978.8|66958.8|66980.2|66960.2|66984.4|66964.4|66978.6|66958.6|174
1656708300000|2022-07-01 20:45:00|66979.9|66959.9|66977.7|66957.7|66981.3|66961.3|66976.8|66956.8|98
1656708600000|2022-07-01 20:50:00|66977.1|66957.1|66976.9|66956.9|66982.2|66962.2|66975.4|66955.4|138
1656708900000|2022-07-01 20:55:00|66977.1|66957.1|66969.8|66949.8|66979.4|66959.4|66969.8|66949.8|115
1656878400000|2022-07-03 20:00:00|67053.4|66943.6|67041.5|66945.4|67053.4|66951.3|67030.1|66936|27
1656878700000|2022-07-03 20:05:00|67032.1|66936|67034.4|66935.1|67048.5|66951.3|67032.1|66935.1|12
1656879000000|2022-07-03 20:10:00|67045.7|66951.3|67048.5|66948.5|67053.4|66951.3|67034.4|66931.1|10
1656879300000|2022-07-03 20:15:00|67045.7|66951.3|67048.5|66948.5|67048.5|66951.3|67023|66937.6|21
1656879600000|2022-07-03 20:20:00|67053.4|66943.6|67048.5|66948.5|67053.4|66951.3|67045.7|66943.6|12
1656879900000|2022-07-03 20:25:00|67045.7|66951.3|67029.4|66933.5|67053.4|66951.3|67027.7|66933.5|14
1656880200000|2022-07-03 20:30:00|67045.7|66951.3|67029.4|66933.5|67048.5|66951.3|67007|66907|5
1656880500000|2022-07-03 20:35:00|67053.4|66943.6|67048.5|66948.5|67053.4|66951.3|67029.3|66928.7|9
1656880800000|2022-07-03 20:40:00|67031.6|66929.6|67031.2|66928.7|67053.4|66951.3|67031.2|66928.7|26
1656881100000|2022-07-03 20:45:00|67048.5|66948.5|67031.2|66928.7|67053.4|66948.5|67031.2|66928.7|6
1656881400000|2022-07-03 20:50:00|67032.4|66927.7|67048.5|66948.5|67053.4|66951.3|67032.4|66927.6|14
1656881700000|2022-07-03 20:55:00|67045.7|66951.3|67022.6|66929.8|67053.4|66951.3|67022.6|66929.8|17
1656882000000|2022-07-03 21:00:00|67022.5|66930.2|67021.3|66938.9|67023.4|66938.9|67021.2|66930.2|17
1656882300000|2022-07-03 21:05:00|67052.4|66945.6|67021.8|66935.3|67052.4|66958|67021.3|66935.3|22
1656882600000|2022-07-03 21:10:00|67021.3|66935.5|67040|66958|67053.3|66958|67021.3|66935.4|46
1656882900000|2022-07-03 21:15:00|67025.8|66953|67023.1|66958|67053.7|66958|67022.3|66936.4|62
1656883200000|2022-07-03 21:20:00|67040|66938.8|67040.9|66945.8|67052.9|66958|67023.1|66936.1|59
1656883500000|2022-07-03 21:25:00|67041.1|66942.2|67024.6|66953|67052.1|66955.5|67024|66935.8|53
1656883800000|2022-07-03 21:30:00|67040|66958|67040|66951.6|67045|66958|67021.1|66948.4|51
1656884100000|2022-07-03 21:35:00|67021.8|66952.5|67050.6|66948.7|67052.3|66958|67021.8|66939.5|31
1656884400000|2022-07-03 21:40:00|67044|66954.5|67052.5|66947.3|67063.8|66955.3|67021.1|66935.2|94
1656884700000|2022-07-03 21:45:00|67045|66953.7|67041.2|66936.5|67059.1|66955.6|67028.6|66927.1|80
1656885000000|2022-07-03 21:50:00|67050.2|66946.9|67040|66958|67050.2|66958|67031|66924.5|57
1656885300000|2022-07-03 21:55:00|67042.4|66948|67038.6|66943.8|67055.4|66954.8|67032.1|66922.8|113
1656885600000|2022-07-03 22:00:00|67038.3|66942.9|67049.6|66948.4|67060.6|66960.8|67030.2|66926.3|204
1656885900000|2022-07-03 22:05:00|67049|66930|67051.4|66949.7|67062|66958.6|67039.5|66929.1|150
1656886200000|2022-07-03 22:10:00|67053.4|66948.2|67043.8|66953.4|67061.6|66958.5|67037.9|66937.8|171
1656886500000|2022-07-03 22:15:00|67043.2|66947.5|67042.8|66943|67046.8|66956.2|67038.5|66934.3|126
1656886800000|2022-07-03 22:20:00|67043.1|66943.3|67042.7|66940.4|67062.2|66957.2|67039.2|66936|119
1656887100000|2022-07-03 22:25:00|67043.7|66942.9|67040.5|66956.5|67063.4|66956.9|67038.7|66935.5|102
1656887400000|2022-07-03 22:30:00|67056.6|66946.4|67041.7|66946.6|67063.4|66957.1|67039.3|66935.1|112
1656887700000|2022-07-03 22:35:00|67041.6|66945.6|67039.4|66950.6|67063.4|66958.6|67036.5|66935.7|112
1656888000000|2022-07-03 22:40:00|67041.2|66948.4|67042.4|66944.2|67063.3|66956|67036.5|66937.6|104
1656888300000|2022-07-03 22:45:00|67040.2|66941.3|67046.3|66948.7|67061.7|66957.2|67036.9|66937.3|111
1656888600000|2022-07-03 22:50:00|67046.1|66951|67040.6|66949.8|67069.8|66959.5|67030.9|66931|180
1656888900000|2022-07-03 22:55:00|67039.4|66945.2|67059.5|66965.2|67066.7|66982.6|67039.4|66939.1|191
1656889200000|2022-07-03 23:00:00|67055|66970.7|67040.2|66975.4|67055|66985.6|67032.4|66970.7|207
1656889500000|2022-07-03 23:05:00|67039.1|66975.9|67036.3|66978.1|67045|66987.3|67028.5|66963.9|164
1656889800000|2022-07-03 23:10:00|67039|66987.3|67036.8|66976.7|67045.2|66987.3|67029.7|66968.7|153
1656890100000|2022-07-03 23:15:00|67040.9|66960.6|67040.8|66970.2|67048.4|66988.2|67028.3|66960.1|155
1656890400000|2022-07-03 23:20:00|67040.9|66969.1|67039.7|66987|67046.6|66988.2|67030.8|66959.1|191
1656890700000|2022-07-03 23:25:00|67032.3|66988.2|67039.8|66980.1|67040.8|66988.2|67030.8|66966.2|170
1656891000000|2022-07-03 23:30:00|67039.6|66969|67038.1|66987.7|67044.5|67000.7|67030|66969|161
1656891300000|2022-07-03 23:35:00|67037.2|66988|67039.2|66991.9|67042.2|66998.4|67033.7|66978.2|154
1656891600000|2022-07-03 23:40:00|67037.7|66986.1|67038.2|66977.6|67045|66996.6|67033.7|66976.6|144
1656891900000|2022-07-03 23:45:00|67039|66978.4|67037.4|66995.9|67043.2|67000.8|67034|66978.4|216
1656892200000|2022-07-03 23:50:00|67037.3|66990.9|67040.9|66997.2|67042.2|67000.8|67033.7|66984.2|186
1656892500000|2022-07-03 23:55:00|67040.8|66997.3|67040.7|66998.3|67042.3|67002.4|67033.5|66988.5|174
1656892800000|2022-07-04 00:00:00|67038.7|67002|67004.5|66984.5|67038.7|67002|66999|66951.2|553
1656893100000|2022-07-04 00:05:00|67003|66983|66994.4|66974.4|67012.3|66986.1|66990.5|66965.1|661
1656893400000|2022-07-04 00:10:00|66994.2|66974.2|66993.4|66973.4|66998.1|66978.1|66989.8|66969.8|531
1656893700000|2022-07-04 00:15:00|66993.6|66973.6|66972.4|66952.4|66993.6|66973.6|66972|66952|483
1656894000000|2022-07-04 00:20:00|66972.2|66952.2|66987.1|66967.1|66987.4|66967.4|66968.2|66951.7|434
1656894300000|2022-07-04 00:25:00|66987.5|66967.5|66981.8|66961.8|66987.9|66967.9|66979.4|66959.4|269
1656894600000|2022-07-04 00:30:00|66982|66962|66989.6|66969.6|66992.7|66977.1|66978.1|66958.1|485
1656894900000|2022-07-04 00:35:00|66989.5|66969.5|67004.4|66984.4|67012.9|66993.2|66983.2|66968.4|529
1656895200000|2022-07-04 00:40:00|67005.4|66985.4|67027.1|67007.1|67032.2|67012.2|66997.5|66981.3|567
1656895500000|2022-07-04 00:45:00|67027.2|67007.2|67048.8|67028.8|67061.9|67041.9|67020.6|67006.5|650
1656895800000|2022-07-04 00:50:00|67048|67028|67051|67031|67053.6|67038.7|67032.1|67014.6|687
1656896100000|2022-07-04 00:55:00|67050.9|67030.9|67034.5|67014.5|67066.3|67048|67028.6|67013.4|634
1656896400000|2022-07-04 01:00:00|67032.2|67012.2|67024.1|67004.1|67040.4|67020.4|67002.8|66985|882
1656896700000|2022-07-04 01:05:00|67024.8|67004.8|67020.8|67000.8|67027.4|67007.4|67004|66984|764
1656897000000|2022-07-04 01:10:00|67020.7|67000.7|67013.4|66993.4|67031.2|67014.5|67007.2|66992.5|869
1656897300000|2022-07-04 01:15:00|67013.1|66993.1|67050.3|67030.3|67056.8|67036.8|67006.6|66990.7|823
1656897600000|2022-07-04 01:20:00|67050.2|67030.2|67047.1|67027.1|67066.7|67054.5|67035.2|67015.2|932
1656897900000|2022-07-04 01:25:00|67047|67027|67037.1|67017.1|67054.5|67039.9|67024.6|67009.7|831
1656898200000|2022-07-04 01:30:00|67037.3|67017.3|67039.3|67029.3|67055.7|67043.3|67023.3|67004.7|983
1656898500000|2022-07-04 01:35:00|67039|67029|67042.4|67032.4|67066.1|67054|67034.8|67014.8|975
1656898800000|2022-07-04 01:40:00|67042.3|67032.3|67018.6|67008.6|67045.2|67032.3|67006.6|66990.1|1023
1656899100000|2022-07-04 01:45:00|67018.7|67008.7|67012.4|67002.4|67042.8|67032.8|67009.4|66994.7|966
1656899400000|2022-07-04 01:50:00|67012.6|67002.6|67014.2|67004.2|67028.7|67012.6|66996.3|66986.2|967
1656899700000|2022-07-04 01:55:00|67014.6|67004.6|66997.6|66987.6|67021.1|67009.1|66991.1|66981.1|914
1656900000000|2022-07-04 02:00:00|66998.5|66988.5|66991.9|66981.9|67002.3|66992.3|66983.4|66973.4|972
1656900300000|2022-07-04 02:05:00|66992|66982|66994.9|66984.9|67005.5|66995.5|66985|66975|930
1656900600000|2022-07-04 02:10:00|66994.8|66984.8|66998.7|66988.7|67002.9|66992.9|66992.5|66982.5|868
1656900900000|2022-07-04 02:15:00|66998.6|66988.6|67012.8|67002.8|67014.2|67004.2|66994.3|66984.3|957
1656901200000|2022-07-04 02:20:00|67012.9|67002.9|66998.6|66988.6|67012.9|67002.9|66996.8|66986.8|850
1656901500000|2022-07-04 02:25:00|66999|66989|67011.9|67001.9|67014.9|67004.9|66998.9|66988.9|843
1656901800000|2022-07-04 02:30:00|67011.8|67001.8|67010.9|67000.9|67027.7|67013.1|67005.8|66995.8|843
1656902100000|2022-07-04 02:35:00|67010.8|67000.8|67012.9|67002.9|67018.8|67007.7|67008.3|66998.3|771
1656902400000|2022-07-04 02:40:00|67012.7|67002.7|67016.8|67006.8|67020.2|67007.1|67004|66994|768
1656902700000|2022-07-04 02:45:00|67017.9|67007.9|67006|66996|67031.6|67021.6|67005.8|66990.2|799
1656903000000|2022-07-04 02:50:00|67006.1|66996.1|67001|66991|67007|66996.3|66993|66983|854
1656903300000|2022-07-04 02:55:00|67001.5|66991.5|67003.2|66993.2|67004.3|66994.3|66993.9|66982|665
1656903600000|2022-07-04 03:00:00|67002.8|66992.8|66995.2|66985.2|67009.2|66999.2|66990.6|66980.6|711
1656903900000|2022-07-04 03:05:00|66995.5|66985.5|66987.7|66977.7|67000.3|66990.3|66984.9|66974.9|680
1656904200000|2022-07-04 03:10:00|66986.9|66976.9|66971.3|66961.3|66989.5|66979.5|66965.9|66955.9|736
1656904500000|2022-07-04 03:15:00|66971.7|66961.7|66934.9|66924.9|66978.1|66968.1|66930|66913.9|809
1656904800000|2022-07-04 03:20:00|66934.7|66924.7|66921.2|66911.2|66939.5|66929.5|66916|66901.4|849
1656905100000|2022-07-04 03:25:00|66921.4|66911.4|66915|66905|66937.2|66922.3|66898.4|66884.9|912
1656905400000|2022-07-04 03:30:00|66915.2|66905.2|66945.5|66935.5|66948.3|66938.3|66914.6|66904.6|742
1656905700000|2022-07-04 03:35:00|66945.4|66935.4|66944.9|66934.9|66948.9|66938.9|66938.2|66928.2|714
1656906000000|2022-07-04 03:40:00|66944.7|66934.7|66940.9|66930.9|66950|66940|66937.7|66927.7|685
1656906300000|2022-07-04 03:45:00|66941|66931|66923.4|66913.4|66943.8|66933.3|66923.4|66912.5|772
1656906600000|2022-07-04 03:50:00|66927.3|66907.3|66924.4|66914.4|66930.1|66918.1|66894.6|66880.1|885
1656906900000|2022-07-04 03:55:00|66924.6|66914.6|66932.8|66922.8|66937.2|66924.7|66919.3|66909.3|769
1656907200000|2022-07-04 04:00:00|66932.5|66922.5|66945.6|66935.6|66948.1|66938.1|66927.3|66917.3|773
1656907500000|2022-07-04 04:05:00|66946.7|66936.7|66945|66935|66948.3|66938.3|66935.9|66925.9|702
1656907800000|2022-07-04 04:10:00|66945.3|66935.3|66935|66925|66951.5|66941.5|66932.1|66922.1|616
1656908100000|2022-07-04 04:15:00|66936.9|66926.9|66920.8|66910.8|66938.6|66928.6|66916.7|66906.7|632
1656908400000|2022-07-04 04:20:00|66920.4|66910.4|66936.2|66926.2|66940.5|66930.5|66919.6|66909.6|656
1656908700000|2022-07-04 04:25:00|66935.8|66925.8|66948.5|66938.5|66949.7|66939.7|66935.7|66925.7|522
1656909000000|2022-07-04 04:30:00|66949.2|66939.2|66953.7|66943.7|66954.9|66944.9|66945.8|66935.8|471
1656909300000|2022-07-04 04:35:00|66953.6|66943.6|66943.3|66933.3|66954.2|66944.2|66938.2|66928.2|487
1656909600000|2022-07-04 04:40:00|66943.4|66933.4|66942.8|66932.8|66944.9|66934.9|66937.7|66927.7|406
1656909900000|2022-07-04 04:45:00|66942.6|66932.6|66941.3|66931.3|66944.5|66934.5|66937.6|66927.6|519
1656910200000|2022-07-04 04:50:00|66941.5|66931.5|66926.3|66916.3|66943|66933|66923.4|66913.4|534
1656910500000|2022-07-04 04:55:00|66926.4|66916.4|66921|66911|66928.4|66918.4|66915.6|66905.6|591
1656910800000|2022-07-04 05:00:00|66920.9|66910.9|66916.7|66906.7|66926.5|66916.5|66901.5|66891.5|766
1656911100000|2022-07-04 05:05:00|66917.2|66907.2|66919.8|66909.8|66922.7|66912.7|66909.9|66899.9|718
1656911400000|2022-07-04 05:10:00|66918.9|66908.9|66913.4|66903.4|66919.3|66908.9|66906.5|66896.5|659
1656911700000|2022-07-04 05:15:00|66913.6|66903.6|66913.9|66903.9|66924.6|66914.6|66909.5|66899.5|798
1656912000000|2022-07-04 05:20:00|66914.5|66904.5|66916.7|66906.7|66922|66912|66909.5|66899.5|591
1656912300000|2022-07-04 05:25:00|66916.6|66906.6|66912.2|66902.2|66926.4|66916.4|66910.6|66900.6|774
1656912600000|2022-07-04 05:30:00|66912.1|66902.1|66905.9|66895.9|66918.5|66908.5|66901.9|66891.9|872
1656912900000|2022-07-04 05:35:00|66906|66896|66930.7|66920.7|66934.1|66924.1|66903.1|66893.1|842
1656913200000|2022-07-04 05:40:00|66930.8|66920.8|66949.8|66939.8|66951.9|66941.9|66928.8|66918.8|696
1656913500000|2022-07-04 05:45:00|66950.3|66940.3|66951.4|66941.4|66955.6|66945.6|66944.4|66934.4|666
1656913800000|2022-07-04 05:50:00|66951.6|66941.6|66943.5|66933.5|66954|66944|66938.9|66928.9|599
1656914100000|2022-07-04 05:55:00|66943.7|66933.7|66929.9|66919.9|66946.6|66936.6|66929.4|66919.4|767
1656914400000|2022-07-04 06:00:00|66930|66920|66928.6|66918.6|66941.2|66927.5|66927|66912.7|753
1656914700000|2022-07-04 06:05:00|66928.8|66918.8|66931.4|66921.4|66935.4|66925.4|66925.5|66915.5|830
1656915000000|2022-07-04 06:10:00|66931.6|66921.6|66920.7|66910.7|66943.8|66933.8|66915.3|66905.3|783
1656915300000|2022-07-04 06:15:00|66923|66913|66916.2|66906.2|66924.6|66914.6|66912.5|66902.5|683
1656915600000|2022-07-04 06:20:00|66915.8|66905.8|66929.9|66919.9|66935.1|66925.1|66915.6|66905.6|719
1656915900000|2022-07-04 06:25:00|66930|66920|66938.1|66928.1|66938.4|66928.4|66927.1|66917.1|588
1656916200000|2022-07-04 06:30:00|66938|66928|66947.1|66937.1|66947.4|66937.4|66935.8|66925.8|642
1656916500000|2022-07-04 06:35:00|66947|66937|66944.5|66934.5|66955|66945|66937.5|66927.5|631
1656916800000|2022-07-04 06:40:00|66944.1|66934.1|66939.7|66929.7|66946.3|66936.3|66936.5|66926.5|639
1656917100000|2022-07-04 06:45:00|66939.8|66929.8|66942.7|66932.7|66943.1|66933.1|66928|66918|664
1656917400000|2022-07-04 06:50:00|66944.5|66934.5|66964.1|66954.1|66965.2|66955.2|66942.1|66932.1|576
1656917700000|2022-07-04 06:55:00|66964|66954|66951.8|66941.8|66977.2|66967.2|66951.1|66941.1|777
1656918000000|2022-07-04 07:00:00|66950.2|66940.2|66947.9|66937.9|66951|66941|66941.8|66931.8|732
1656918300000|2022-07-04 07:05:00|66948|66938|66960|66950|66960.1|66950.1|66945.6|66935.6|745
1656918600000|2022-07-04 07:10:00|66959.9|66949.9|66958.8|66948.8|66970.1|66960.1|66952.2|66942.2|691
1656918900000|2022-07-04 07:15:00|66958.7|66948.7|66950.2|66940.2|66962.2|66951.9|66943.7|66933.7|657
1656919200000|2022-07-04 07:20:00|66949.7|66939.7|66956.6|66946.6|66960|66950|66949.5|66939.5|662
1656919500000|2022-07-04 07:25:00|66956.5|66946.5|66945.7|66935.7|66960|66950|66945.6|66935.6|671
1656919800000|2022-07-04 07:30:00|66945.9|66935.9|66951|66941|66954.2|66944.2|66945.8|66935.8|615
1656920100000|2022-07-04 07:35:00|66950.6|66940.6|66956.3|66946.3|66956.3|66946.3|66947.6|66937.6|536
1656920400000|2022-07-04 07:40:00|66956.9|66946.9|66959.3|66949.3|66963.4|66953.4|66953.1|66943.1|628
1656920700000|2022-07-04 07:45:00|66959.2|66949.2|66963.4|66953.4|66981.5|66967.6|66958.3|66948.3|668
1656921000000|2022-07-04 07:50:00|66963.6|66953.6|66962.3|66952.3|66964.8|66954.8|66957.4|66947.4|447
1656921300000|2022-07-04 07:55:00|66961.3|66951.3|66956.9|66946.9|66972|66962|66950.3|66940.3|688
1656921600000|2022-07-04 08:00:00|66956.4|66946.4|66961.7|66951.7|66968|66958|66950.6|66940.6|764
1656921900000|2022-07-04 08:05:00|66961.8|66951.8|66966.8|66956.8|66967.2|66957.2|66956.7|66946.7|579
1656922200000|2022-07-04 08:10:00|66966.7|66956.7|66978.4|66968.4|66985.6|66975.6|66965.9|66955.9|619
1656922500000|2022-07-04 08:15:00|66978.2|66968.2|66972.7|66962.7|66981|66971|66970.1|66960.1|613
1656922800000|2022-07-04 08:20:00|66972.9|66962.9|66972.7|66962.7|66975.7|66965.7|66968.5|66958.5|642
1656923100000|2022-07-04 08:25:00|66972.8|66962.8|66969.5|66959.5|66974.8|66964.8|66967.6|66957.6|498
1656923400000|2022-07-04 08:30:00|66969.6|66959.6|66991.3|66981.3|66992.4|66982.4|66968.9|66958.9|513
1656923700000|2022-07-04 08:35:00|66991.2|66981.2|66987.9|66977.9|66997.9|66987.9|66987.5|66977.5|415
1656924000000|2022-07-04 08:40:00|66988|66978|66980.8|66970.8|66991.8|66981.8|66979.1|66969.1|509
1656924300000|2022-07-04 08:45:00|66980.9|66970.9|66990.8|66970.8|66993.6|66983.6|66979.4|66963.3|650
1656924600000|2022-07-04 08:50:00|66990.7|66970.7|66984.3|66974.3|66993|66980.2|66980.3|66967.5|496
1656924900000|2022-07-04 08:55:00|66984.2|66974.2|66979|66969|66991.9|66977.4|66978.2|66963.7|567
1656925200000|2022-07-04 09:00:00|66979.1|66969.1|66990.5|66980.5|66992.6|66982.6|66978|66967.2|631
1656925500000|2022-07-04 09:05:00|66990.6|66980.6|66984.2|66974.2|66992.3|66982.3|66978.6|66968.6|573
1656925800000|2022-07-04 09:10:00|66984.3|66974.3|66988.6|66978.6|66990.1|66980.1|66982.8|66972.8|514
1656926100000|2022-07-04 09:15:00|66988.7|66978.7|66993.9|66983.9|66995.7|66984|66985.1|66975.1|357
1656926400000|2022-07-04 09:20:00|66994.1|66984.1|66992.9|66982.9|66995.8|66985.8|66992.1|66982.1|390
1656926700000|2022-07-04 09:25:00|66993.1|66983.1|66990.6|66980.6|66997.2|66987.2|66989.4|66979.4|416
1656927000000|2022-07-04 09:30:00|66990.8|66980.8|66840.6|66820.6|66990.8|66980.8|66815.6|66795.6|842
1656927300000|2022-07-04 09:35:00|66841.2|66821.2|66893.3|66883.3|66913.4|66897.4|66839.2|66819.2|943
1656927600000|2022-07-04 09:40:00|66893.6|66883.6|66889.4|66879.4|66908.8|66893.9|66885.6|66870.7|772
1656927900000|2022-07-04 09:45:00|66889.5|66879.5|66919.9|66909.9|66921|66910.5|66889.5|66879.5|642
1656928200000|2022-07-04 09:50:00|66919.8|66909.8|66889.5|66879.5|66920.2|66910.2|66886.5|66873.6|674
1656928500000|2022-07-04 09:55:00|66890|66880|66901.2|66891.2|66906.3|66893.5|66875.5|66855.8|662
1656928800000|2022-07-04 10:00:00|66901.5|66891.5|66899|66879|66910.1|66899.1|66893.3|66878.4|421
1656929100000|2022-07-04 10:05:00|66898.9|66878.9|66882.8|66862.8|66903.1|66884.1|66872.4|66858.5|319
1656929400000|2022-07-04 10:10:00|66882.6|66862.6|66894.3|66874.3|66896.2|66876.2|66877.9|66857.9|352
1656929700000|2022-07-04 10:15:00|66894.1|66874.1|66877.2|66867.2|66894.2|66878.9|66872.5|66858.7|462
1656930000000|2022-07-04 10:20:00|66877.1|66867.1|66867.3|66847.3|66886|66872.2|66861.7|66847.2|568
1656930300000|2022-07-04 10:25:00|66862.3|66852.3|66852.6|66842.6|66864.4|66854.4|66850.3|66837.4|571
1656930600000|2022-07-04 10:30:00|66853.3|66843.3|66873.8|66853.8|66873.8|66858.2|66845.7|66834.8|611
1656930900000|2022-07-04 10:35:00|66873.7|66853.7|66846.6|66836.6|66881.3|66864.7|66845.3|66833|653
1656931200000|2022-07-04 10:40:00|66846.7|66836.7|66854|66844|66855|66845|66843.6|66833.6|519
1656931500000|2022-07-04 10:45:00|66853.9|66843.9|66860.7|66850.7|66870|66854.9|66852.7|66842.7|611
1656931800000|2022-07-04 10:50:00|66861.2|66851.2|66872.1|66862.1|66885.3|66870.4|66861.1|66845.4|653
1656932100000|2022-07-04 10:55:00|66872.2|66862.2|66877.7|66867.7|66883|66869.1|66870.3|66853.6|728
1656932400000|2022-07-04 11:00:00|66877.9|66867.9|66883.8|66873.8|66889.9|66876.7|66874.5|66862.9|706
1656932700000|2022-07-04 11:05:00|66884.4|66874.4|66876.2|66866.2|66885.4|66875.4|66868.9|66858.9|764
1656933000000|2022-07-04 11:10:00|66876.3|66866.3|66876.6|66866.6|66884|66874|66872.9|66862.9|689
1656933300000|2022-07-04 11:15:00|66876.5|66866.5|66886.3|66876.3|66887|66877|66876.4|66866.4|617
1656933600000|2022-07-04 11:20:00|66886.9|66876.9|66892.5|66882.5|66894.7|66884.7|66886.9|66872.6|553
1656933900000|2022-07-04 11:25:00|66893.2|66883.2|66888.4|66878.4|66898.9|66888.9|66885.6|66872.2|610
1656934200000|2022-07-04 11:30:00|66887.6|66877.6|66894.2|66884.2|66900.2|66890.2|66887.5|66872.9|542
1656934500000|2022-07-04 11:35:00|66894|66884|66893.2|66883.2|66899.2|66886.5|66886.4|66873.2|536
1656934800000|2022-07-04 11:40:00|66893.1|66883.1|66897.9|66887.9|66903.4|66890|66891|66876.7|492
1656935100000|2022-07-04 11:45:00|66897.8|66887.8|66898.8|66888.8|66900.6|66890.6|66897.8|66887.8|505
1656935400000|2022-07-04 11:50:00|66898.9|66888.9|66889.8|66879.8|66899.2|66889.2|66886.8|66876.8|631
1656935700000|2022-07-04 11:55:00|66889.3|66879.3|66902.8|66892.8|66903.1|66893.1|66883.6|66873.6|603
1656936000000|2022-07-04 12:00:00|66902.7|66892.7|66896.3|66886.3|66908.2|66898.2|66895.5|66885.5|654
1656936300000|2022-07-04 12:05:00|66896.5|66886.5|66897.9|66887.9|66900.5|66890.5|66891.9|66881.9|639
1656936600000|2022-07-04 12:10:00|66898|66888|66902.4|66892.4|66909.4|66897.2|66896.3|66886.3|520
1656936900000|2022-07-04 12:15:00|66901|66891|66903.8|66893.8|66907.6|66897.6|66898.4|66884.9|599
1656937200000|2022-07-04 12:20:00|66903.9|66893.9|66896.8|66886.8|66907.6|66894.5|66896.5|66882.9|571
1656937500000|2022-07-04 12:25:00|66897.2|66887.2|66904.5|66894.5|66909.7|66895.9|66896.4|66886.4|591
1656937800000|2022-07-04 12:30:00|66904.7|66894.7|66900.1|66890.1|66908.5|66895.6|66897.6|66886.8|558
1656938100000|2022-07-04 12:35:00|66899.9|66889.9|66896|66886|66900.9|66890.9|66893.2|66880.2|477
1656938400000|2022-07-04 12:40:00|66895.1|66885.1|66888|66878|66901.3|66886.9|66887.7|66877.7|508
1656938700000|2022-07-04 12:45:00|66888.1|66878.1|66892.5|66882.5|66899.8|66884.3|66886.7|66876.7|520
1656939000000|2022-07-04 12:50:00|66892.6|66882.6|66894.8|66884.8|66899.5|66889.5|66892.4|66882.4|495
1656939300000|2022-07-04 12:55:00|66894.9|66884.9|66892.3|66882.3|66897|66887|66884.5|66874.5|569
1656939600000|2022-07-04 13:00:00|66892.4|66882.4|66897.7|66887.7|66905.5|66895.5|66891.7|66881.7|790
1656939900000|2022-07-04 13:05:00|66897.6|66887.6|66903.1|66893.1|66906.2|66896.2|66896.1|66886.1|646
1656940200000|2022-07-04 13:10:00|66902.3|66892.3|66902.6|66892.6|66908.3|66898.3|66899.3|66889.3|709
1656940500000|2022-07-04 13:15:00|66902.8|66892.8|66887.9|66877.9|66907.3|66897.3|66884.1|66869|685
1656940800000|2022-07-04 13:20:00|66887.7|66877.7|66877.3|66867.3|66893.2|66881.3|66876.6|66866.6|625
1656941100000|2022-07-04 13:25:00|66877.1|66867.1|66883.6|66863.6|66889.2|66874.6|66870.5|66857|766
1656941400000|2022-07-04 13:30:00|66877.7|66867.7|66893|66883|66898.1|66883.6|66875.5|66860.8|738
1656941700000|2022-07-04 13:35:00|66893.4|66883.4|66880|66870|66896|66886|66878.2|66868.2|626
1656942000000|2022-07-04 13:40:00|66880.2|66870.2|66864.4|66854.4|66882.4|66872.4|66862.5|66852.5|722
1656942300000|2022-07-04 13:45:00|66863.9|66853.9|66877.7|66867.7|66879|66869|66863.9|66853.9|634
1656942600000|2022-07-04 13:50:00|66878.2|66868.2|66887.7|66877.7|66888.8|66878.8|66872.2|66862.2|713
1656942900000|2022-07-04 13:55:00|66888.7|66878.7|66894.4|66884.4|66900.4|66887.3|66885.9|66872.9|661
1656943200000|2022-07-04 14:00:00|66894.5|66884.5|66897.8|66887.8|66907.8|66891.1|66891|66875.6|798
1656943500000|2022-07-04 14:05:00|66898.8|66888.8|66907.2|66897.2|66912.7|66898.3|66895.5|66880.9|674
1656943800000|2022-07-04 14:10:00|66907.5|66897.5|66916.9|66906.9|66920.3|66910.3|66906|66896|649
1656944100000|2022-07-04 14:15:00|66917.1|66907.1|66913.3|66893.3|66918.2|66908.2|66900.7|66885.8|742
1656944400000|2022-07-04 14:20:00|66913.7|66893.7|66926.4|66916.4|66931.6|66917.5|66907.8|66892.2|744
1656944700000|2022-07-04 14:25:00|66926.6|66916.6|66930.1|66920.1|66940.5|66925.4|66921.7|66910.4|761
1656945000000|2022-07-04 14:30:00|66930|66920|66928.8|66918.8|66938.2|66923.6|66921.4|66908.3|730
1656945300000|2022-07-04 14:35:00|66928.9|66918.9|66946.4|66936.4|66948.1|66938.1|66919.1|66908.7|811
1656945600000|2022-07-04 14:40:00|66946.6|66936.6|66942.1|66922.1|66955.5|66942.4|66937.7|66920.8|853
1656945900000|2022-07-04 14:45:00|66942|66922|66958.8|66948.8|66960.9|66950.9|66936.2|66918.7|685
1656946200000|2022-07-04 14:50:00|66958.4|66948.4|66973.6|66953.6|66980|66964.2|66953.5|66940|667
1656946500000|2022-07-04 14:55:00|66973.9|66953.9|66974.8|66954.8|66981.7|66963.6|66954.3|66939|814
1656946800000|2022-07-04 15:00:00|66975.4|66955.4|66954.7|66934.7|66980.1|66961.1|66947|66931.4|718
1656947100000|2022-07-04 15:05:00|66954.5|66934.5|66946.6|66936.6|66954.6|66936.9|66943.3|66923.3|491
1656947400000|2022-07-04 15:10:00|66946.7|66936.7|66959.5|66939.5|66961.2|66944.6|66946.7|66932|621
1656947700000|2022-07-04 15:15:00|66959.6|66939.6|66963.4|66943.4|66971.1|66953|66951.6|66936.1|591
1656948000000|2022-07-04 15:20:00|66963.3|66943.3|66966.7|66956.7|66973.2|66958.1|66951.1|66931.1|631
1656948300000|2022-07-04 15:25:00|66966.9|66956.9|66965.6|66945.6|66978.7|66963.3|66964.3|66945.2|596
1656948600000|2022-07-04 15:30:00|66965.5|66945.5|66978.9|66958.9|66979.8|66959.8|66964.8|66944.9|668
1656948900000|2022-07-04 15:35:00|66978.5|66958.5|66978.6|66958.6|66981.3|66965.2|66974.5|66957.9|659
1656949200000|2022-07-04 15:40:00|66978.5|66958.5|66974.2|66954.2|66979.2|66962.8|66972.2|66954|653
1656949500000|2022-07-04 15:45:00|66975.2|66955.2|66972.6|66952.6|66976.8|66956.8|66969.9|66949.9|609
1656949800000|2022-07-04 15:50:00|66972.5|66952.5|66972.1|66952.1|66973.8|66953.8|66970.3|66950.3|579
1656950100000|2022-07-04 15:55:00|66972|66952|66972.8|66962.8|66980.2|66964.2|66964.9|66944.9|549
1656950400000|2022-07-04 16:00:00|66977.9|66957.9|66979.1|66959.1|66981.9|66962.4|66972.2|66957|384
1656950700000|2022-07-04 16:05:00|66979.2|66959.2|66976.5|66956.5|66979.5|66959.5|66973.9|66953.9|373
1656951000000|2022-07-04 16:10:00|66976.4|66956.4|66976.5|66956.5|66978.8|66958.8|66975.3|66955.3|251
1656951300000|2022-07-04 16:15:00|66976.7|66956.7|66978|66958|66980.3|66960.3|66968.8|66953.6|341
1656951600000|2022-07-04 16:20:00|66977.8|66957.8|66972.1|66962.1|66980.5|66963.4|66971.5|66956.4|249
1656951900000|2022-07-04 16:25:00|66972.2|66962.2|66973.2|66953.2|66977.9|66962.3|66970.1|66951.8|312
1656952200000|2022-07-04 16:30:00|66973.3|66953.3|66963.4|66943.4|66974.9|66954.9|66963|66943|428
1656952500000|2022-07-04 16:35:00|66963.7|66943.7|66966.3|66946.3|66967|66951.7|66961.5|66943.2|317
1656952800000|2022-07-04 16:40:00|66966.1|66946.1|66964.2|66944.2|66967|66951.7|66959|66943.5|290
1656953100000|2022-07-04 16:45:00|66964.3|66944.3|66955.3|66935.3|66964.4|66944.4|66950.3|66934.7|325
1656953400000|2022-07-04 16:50:00|66955.2|66935.2|66967.2|66947.2|66970|66952.9|66951.5|66935.2|288
1656953700000|2022-07-04 16:55:00|66967.3|66947.3|66966.4|66946.4|66972|66956|66961.6|66945|328
1656954000000|2022-07-04 17:00:00|66966.3|66946.3|66968.5|66948.5|66970.2|66950.2|66966.2|66946.2|286
1656954300000|2022-07-04 17:05:00|66968.4|66948.4|66965.7|66945.7|66969.2|66951.4|66959.5|66944.7|263
1656954600000|2022-07-04 17:10:00|66965.8|66945.8|66960|66940|66966.3|66946.3|66955.4|66937.3|216
1656954900000|2022-07-04 17:15:00|66959.5|66939.5|66963.2|66953.2|66970.3|66954.7|66959.4|66939.4|190
1656955200000|2022-07-04 17:20:00|66969|66949|66967.2|66947.2|66969|66953.6|66962|66946.7|117
1656955500000|2022-07-04 17:25:00|66967|66947|66963.2|66953.2|66968.7|66953.6|66962|66946.9|178
1656955800000|2022-07-04 17:30:00|66963.6|66953.6|66968.8|66948.8|66969.2|66954.4|66962.5|66947.7|141
1656956100000|2022-07-04 17:35:00|66963.9|66953.9|66963.7|66953.7|66969.3|66955|66963.1|66948.2|62
1656956400000|2022-07-04 17:40:00|66963.3|66953.3|66969.5|66949.5|66972.8|66956.9|66963.3|66948.2|98
1656956700000|2022-07-04 17:45:00|66969.4|66949.4|66963.7|66953.7|66969.7|66954.6|66963.5|66948.7|82
1656957000000|2022-07-04 17:50:00|66963.8|66953.8|66958.9|66938.9|66964.6|66954|66957.9|66937.9|179
1656957300000|2022-07-04 17:55:00|66959|66939|66968.5|66948.5|66970.3|66950.3|66955.2|66935.2|398
1656957600000|2022-07-04 18:00:00|66968.4|66948.4|66970.2|66950.2|66972.1|66952.1|66965.2|66945.2|272
1656957900000|2022-07-04 18:05:00|66970.3|66950.3|66970.7|66950.7|66972.6|66952.6|66969.4|66949.4|205
1656958200000|2022-07-04 18:10:00|66970.3|66950.3|66967|66947|66974.2|66959|66966.4|66946.4|166
1656958500000|2022-07-04 18:15:00|66967.1|66947.1|66971.5|66951.5|66973.1|66953.1|66966.4|66946.4|212
1656958800000|2022-07-04 18:20:00|66970.8|66950.8|66971.6|66951.6|66973.5|66953.5|66970.1|66950.1|126
1656959100000|2022-07-04 18:25:00|66971.7|66951.7|66972.1|66952.1|66972.7|66952.7|66970.5|66950.5|171
1656959400000|2022-07-04 18:30:00|66972.2|66952.2|66975|66955|66975.6|66960.6|66968.6|66951.2|121
1656959700000|2022-07-04 18:35:00|66974.8|66954.8|66971.2|66961.2|66976.1|66961.8|66968.1|66953.4|136
1656960000000|2022-07-04 18:40:00|66970.4|66960.4|66975.5|66955.5|66976.7|66962.1|66969.4|66954.3|134
1656960300000|2022-07-04 18:45:00|66975.6|66955.6|66974.8|66954.8|66976.5|66962|66969.6|66954.4|117
1656960600000|2022-07-04 18:50:00|66974.9|66954.9|66975.7|66955.7|66977.8|66962.6|66969.5|66954.4|143
1656960900000|2022-07-04 18:55:00|66976|66956|66973.9|66953.9|66976.5|66961.9|66969.6|66953|178
1656961200000|2022-07-04 19:00:00|66974.3|66954.3|66973.5|66953.5|66975.4|66959.8|66969.3|66952.5|192
1656961500000|2022-07-04 19:05:00|66973.6|66953.6|66974.4|66954.4|66974.5|66959.5|66968.4|66953.4|117
1656961800000|2022-07-04 19:10:00|66974|66954|66974.2|66954.2|66974.8|66959.6|66968.4|66952.6|127
1656962100000|2022-07-04 19:15:00|66974.1|66954.1|66974.2|66954.2|66975.4|66960.1|66968.6|66952.6|133
1656962400000|2022-07-04 19:20:00|66974.3|66954.3|66969.2|66959.2|66975.6|66959.9|66968.9|66953.7|134
1656962700000|2022-07-04 19:25:00|66969.8|66959.8|66974.1|66954.1|66975.1|66960|66968.9|66953.5|101
1656963000000|2022-07-04 19:30:00|66974.2|66954.2|66972|66952|66974.5|66954.5|66971.9|66951.9|184
1656963300000|2022-07-04 19:35:00|66973.5|66953.5|66971.8|66951.8|66973.7|66953.7|66971.8|66951.8|120
1656963600000|2022-07-04 19:40:00|66973.2|66953.2|66972.8|66952.8|66973.7|66953.7|66971.7|66951.7|126
1656963900000|2022-07-04 19:45:00|66973.1|66953.1|66973.4|66953.4|66973.4|66953.4|66971.7|66951.7|84
1656964200000|2022-07-04 19:50:00|66972.6|66952.6|66967.9|66947.9|66973|66953|66964.8|66944.8|226
1656964500000|2022-07-04 19:55:00|66967.6|66947.6|66969|66949|66973.4|66953.4|66961.7|66941.7|399
1656964800000|2022-07-04 20:00:00|66968|66948|66961.4|66941.4|66972.3|66952.3|66954.4|66936.1|239
1656965100000|2022-07-04 20:05:00|66959.2|66939.2|66960.2|66940.2|66964.2|66944.2|66959.2|66939.2|173
1656965400000|2022-07-04 20:10:00|66959.8|66939.8|66962.8|66942.8|66966|66946|66959.3|66939.3|204
1656965700000|2022-07-04 20:15:00|66962.7|66942.7|66964.6|66944.6|66969|66949|66960.5|66940.5|147
1656966000000|2022-07-04 20:20:00|66963.6|66943.6|66962.7|66942.7|66968.9|66948.9|66961.5|66941.5|139
1656966300000|2022-07-04 20:25:00|66962.8|66942.8|66963.6|66943.6|66967.2|66947.2|66961.4|66941.4|96
1656966600000|2022-07-04 20:30:00|66966.8|66946.8|66966.7|66946.7|66968.6|66948.6|66960.5|66934|112
1656966900000|2022-07-04 20:35:00|66963|66943|66964.2|66944.2|66974.8|66946.6|66960.8|66935.4|146
1656967200000|2022-07-04 20:40:00|66964.3|66944.3|66962.6|66942.6|66979.2|66950.8|66960.3|66927.2|176
1656967500000|2022-07-04 20:45:00|66963.5|66943.5|66962.6|66942.6|66982|66947.1|66962.6|66932.3|113
1656967800000|2022-07-04 20:50:00|66976.4|66942.9|66963.1|66943.1|66985.6|66951.3|66962.9|66923.8|161
1656968100000|2022-07-04 20:55:00|66967.2|66947.2|66976.7|66908.6|66995.6|66949.8|66962.5|66891.5|218
1656968400000|2022-07-04 21:00:00|66976.4|66909.9|66982|66901.6|66983.1|66915.7|66971.1|66901.5|63
1656968700000|2022-07-04 21:05:00|66983.7|66907.6|66957.2|66937.2|66983.8|66937.4|66956.4|66907.6|133
1656969000000|2022-07-04 21:10:00|66957.1|66937.1|66960.1|66940.1|66981.9|66940.1|66955.9|66910.9|141
1656969300000|2022-07-04 21:15:00|66954.7|66934.7|66957.5|66937.5|66975|66941.5|66954.7|66919.8|115
1656969600000|2022-07-04 21:20:00|66957.6|66937.6|66956.5|66936.5|66977.3|66939.1|66955.6|66915.8|126
1656969900000|2022-07-04 21:25:00|66956.4|66936.4|66956.7|66936.7|66974.8|66939.7|66955.9|66914.3|116
1656970200000|2022-07-04 21:30:00|66957.6|66937.6|66956.3|66936.3|66983|66940.1|66955.5|66909.6|101
1656970500000|2022-07-04 21:35:00|66955.5|66935.5|66957.4|66937.4|66974.8|66940.2|66955.5|66920.2|117
1656970800000|2022-07-04 21:40:00|66956.5|66936.5|66956.1|66936.1|66977.7|66940.2|66955.5|66916.4|110
1656971100000|2022-07-04 21:45:00|66961.4|66941.4|66956.5|66936.5|66976.6|66942.1|66955.3|66916.1|118
1656971400000|2022-07-04 21:50:00|66956.6|66936.6|66971.7|66935.5|66985.4|66944.5|66955.7|66913.2|113
1656971700000|2022-07-04 21:55:00|66968.7|66935.8|66957.5|66937.5|66982.3|66942.8|66955.3|66915.9|139
1656972000000|2022-07-04 22:00:00|66958.2|66938.2|66956.9|66936.9|66972.8|66944|66956.1|66928|122
1656972300000|2022-07-04 22:05:00|66958.5|66938.5|66959.3|66939.3|66964.4|66942.3|66955.9|66934.4|113
1656972600000|2022-07-04 22:10:00|66957|66937|66958.9|66938.9|66963.8|66942.8|66955.4|66928.7|121
1656972900000|2022-07-04 22:15:00|66959|66939|66957.2|66937.2|66965.2|66941.2|66955.6|66929.1|164
1656973200000|2022-07-04 22:20:00|66955.9|66935.9|66956.8|66936.8|66973.9|66939.6|66954.2|66919.9|180
1656973500000|2022-07-04 22:25:00|66957.1|66937.1|66957.1|66937.1|66988.9|66938.9|66955.5|66904.1|145
1656973800000|2022-07-04 22:30:00|66959.3|66939.3|66957.4|66937.4|66971.3|66939.3|66955.1|66922|187
1656974100000|2022-07-04 22:35:00|66957.1|66937.1|66960.1|66940.1|66975.7|66941.7|66955.5|66916.2|153
1656974400000|2022-07-04 22:40:00|66959.9|66939.9|66961|66941|66989|66942.7|66957.7|66906.6|119
1656974700000|2022-07-04 22:45:00|66961.3|66941.3|66954.9|66934.9|66966.5|66944.4|66954.1|66923.2|371
1656975000000|2022-07-04 22:50:00|66955.1|66935.1|66956.5|66893.5|66964.6|66937.5|66933.3|66893.5|476
1656975300000|2022-07-04 22:55:00|66951.5|66899.4|66931.6|66911.6|66951.5|66918.7|66930.8|66898.7|147
1656975600000|2022-07-04 23:00:00|66931.7|66911.7|66932|66912|66934.1|66914.1|66928.5|66908.5|178
1656975900000|2022-07-04 23:05:00|66931.9|66911.9|66931.6|66911.6|66935.2|66915.2|66930|66910|180
1656976200000|2022-07-04 23:10:00|66932.5|66912.5|66933|66913|66936.8|66916.8|66931.5|66911.5|230
1656976500000|2022-07-04 23:15:00|66934.6|66914.6|66931.8|66911.8|66934.9|66914.9|66931.3|66911.3|100
1656976800000|2022-07-04 23:20:00|66932.5|66912.5|66933|66913|66935.1|66915.1|66931.1|66911.1|148
1656977100000|2022-07-04 23:25:00|66932.8|66912.8|66932.4|66912.4|66941.9|66915.7|66931.2|66911.2|167
1656977400000|2022-07-04 23:30:00|66933.5|66913.5|66933.5|66913.5|66935.8|66915.8|66931.9|66911.9|104
1656977700000|2022-07-04 23:35:00|66933.1|66913.1|66933.1|66913.1|66943.8|66915.8|66929.5|66909.5|137
1656978000000|2022-07-04 23:40:00|66933.8|66913.8|66931.8|66911.8|66943.4|66917.7|66930.6|66910.6|153
1656978300000|2022-07-04 23:45:00|66931.5|66911.5|66931.3|66911.3|66936.6|66916.6|66930.6|66910.6|137
1656978600000|2022-07-04 23:50:00|66931.4|66911.4|66937.9|66917.9|66950.4|66921|66931.4|66911.4|227
1656978900000|2022-07-04 23:55:00|66944|66913.9|66942.8|66922.8|66951.9|66923.4|66935.3|66912|189
1656979200000|2022-07-05 00:00:00|66943.5|66923.5|66941.7|66921.7|66946.1|66926.1|66938.2|66918.2|444
1656979500000|2022-07-05 00:05:00|66942.1|66922.1|66939.8|66919.8|66942.2|66922.2|66937.2|66917.2|270
1656979800000|2022-07-05 00:10:00|66939.2|66919.2|66942|66922|66942|66922|66938.1|66918.1|289
1656980100000|2022-07-05 00:15:00|66941.9|66921.9|66938.7|66918.7|66944.9|66924.9|66937.2|66917.2|284
1656980400000|2022-07-05 00:20:00|66938.6|66918.6|66958.1|66938.1|66958.3|66938.3|66933.9|66913.9|336
1656980700000|2022-07-05 00:25:00|66958|66938|66958|66938|66973|66953|66957|66937|430
1656981000000|2022-07-05 00:30:00|66958.4|66938.4|66961.4|66941.4|66964.6|66944.6|66956.9|66936.9|261
1656981300000|2022-07-05 00:35:00|66961.3|66941.3|66968.8|66948.8|66972.6|66952.6|66957.9|66937.9|471
1656981600000|2022-07-05 00:40:00|66968.7|66948.7|66967.4|66947.4|66971.7|66951.7|66965.1|66945.1|430
1656981900000|2022-07-05 00:45:00|66967.2|66947.2|66957.4|66937.4|66969.4|66949.8|66952.1|66932.1|531
1656982200000|2022-07-05 00:50:00|66957.5|66937.5|66963.9|66943.9|66967.7|66947.7|66951.5|66934.5|564
1656982500000|2022-07-05 00:55:00|66963.3|66943.3|66964.7|66944.7|66968.7|66948.7|66958.8|66938.8|538
1656982800000|2022-07-05 01:00:00|66964.9|66944.9|66965.4|66945.4|66973|66953|66952.6|66932.6|659
1656983100000|2022-07-05 01:05:00|66965.5|66945.5|66954.3|66934.3|66966.3|66946.3|66947.7|66928.3|775
1656983400000|2022-07-05 01:10:00|66954.5|66934.5|66948.7|66928.7|66954.8|66935.1|66941.2|66923.3|527
1656983700000|2022-07-05 01:15:00|66948.6|66928.6|66967.5|66957.5|66969.4|66959.4|66946.2|66926.2|831
1656984000000|2022-07-05 01:20:00|66967|66957|66955.7|66945.7|66970.4|66959|66954.5|66944.5|765
1656984300000|2022-07-05 01:25:00|66955.6|66945.6|66954.2|66944.2|66959.2|66949.2|66948.7|66938.7|694
1656984600000|2022-07-05 01:30:00|66954.8|66944.8|66894.6|66884.6|66956.8|66946.8|66879.6|66866.1|1021
1656984900000|2022-07-05 01:35:00|66894|66884|66853.8|66843.8|66905.2|66895|66840.8|66827|998
1656985200000|2022-07-05 01:40:00|66858.1|66838.1|66859.2|66839.2|66885.3|66871.6|66845.2|66831.4|1008
1656985500000|2022-07-05 01:45:00|66860|66840|66843|66833|66860.8|66840.8|66819.7|66807.3|1016
1656985800000|2022-07-05 01:50:00|66843.4|66833.4|66871.6|66861.6|66874.1|66863.4|66839.7|66829.7|849
1656986100000|2022-07-05 01:55:00|66871.4|66861.4|66898.6|66888.6|66899.3|66889.3|66859|66844.2|875
1656986400000|2022-07-05 02:00:00|66898.4|66888.4|66880.7|66870.7|66924.6|66904.6|66865.1|66848.4|981
1656986700000|2022-07-05 02:05:00|66881.9|66871.9|66874.8|66864.8|66890.8|66877.5|66865.5|66855.5|938
1656987000000|2022-07-05 02:10:00|66872.3|66862.3|66880.3|66870.3|66886.5|66876.5|66865.3|66855.3|818
1656987300000|2022-07-05 02:15:00|66880.4|66870.4|66873.9|66863.9|66904.9|66890|66870.5|66860.5|874
1656987600000|2022-07-05 02:20:00|66874.8|66864.8|66877.5|66867.5|66886.5|66876.5|66868.3|66858.3|832
1656987900000|2022-07-05 02:25:00|66877.4|66867.4|66903.9|66893.9|66915|66905|66874.7|66864.7|848
1656988200000|2022-07-05 02:30:00|66903.6|66893.6|66912.3|66902.3|66916.8|66903.9|66886.5|66876.5|856
1656988500000|2022-07-05 02:35:00|66912|66902|66903.1|66893.1|66913.4|66903.4|66890.9|66880.9|875
1656988800000|2022-07-05 02:40:00|66902.4|66892.4|66910|66900|66914.5|66902.4|66901.3|66891.3|833
1656989100000|2022-07-05 02:45:00|66909.9|66899.9|66924.8|66914.8|66925.5|66915.5|66904|66894|802
1656989400000|2022-07-05 02:50:00|66924.7|66914.7|66927.2|66917.2|66928.4|66918.4|66906.7|66896.7|854
1656989700000|2022-07-05 02:55:00|66927|66917|66933.5|66923.5|66945.2|66935.2|66926.8|66916.8|821
1656990000000|2022-07-05 03:00:00|66933.7|66923.7|66944.2|66934.2|66947.2|66937.2|66929.1|66919.1|793
1656990300000|2022-07-05 03:05:00|66944.8|66934.8|66939.5|66929.5|66958.3|66948.3|66938.4|66928.4|755
1656990600000|2022-07-05 03:10:00|66939.7|66929.7|66938.4|66928.4|66952.1|66942.1|66938.4|66928.4|723
1656990900000|2022-07-05 03:15:00|66938.6|66928.6|66920.8|66910.8|66941.2|66931.2|66920.5|66910.5|806
1656991200000|2022-07-05 03:20:00|66920.7|66910.7|66922.4|66912.4|66925.5|66915.5|66916.7|66906.7|713
1656991500000|2022-07-05 03:25:00|66922.6|66912.6|66931.5|66921.5|66943|66933|66922.2|66912.2|761
1656991800000|2022-07-05 03:30:00|66931.4|66921.4|66921.2|66911.2|66935.1|66925.1|66920.5|66910.5|626
1656992100000|2022-07-05 03:35:00|66921.6|66911.6|66923.3|66913.3|66926.6|66916.6|66913.6|66903.6|736
1656992400000|2022-07-05 03:40:00|66923.4|66913.4|66927.9|66917.9|66935.8|66925.8|66922.3|66912.3|546
1656992700000|2022-07-05 03:45:00|66927.7|66917.7|66924.4|66914.4|66936.3|66926.3|66922.9|66912.9|641
1656993000000|2022-07-05 03:50:00|66924.5|66914.5|66943.7|66933.7|66945.8|66935.8|66922.8|66912.8|556
1656993300000|2022-07-05 03:55:00|66944.2|66934.2|66937.7|66927.7|66946.9|66936.9|66933.8|66923.8|622
1656993600000|2022-07-05 04:00:00|66938.5|66928.5|66942.2|66932.2|66943.3|66933.3|66936.3|66926.3|572
1656993900000|2022-07-05 04:05:00|66942.3|66932.3|66927|66917|66942.5|66932.5|66926.8|66916.8|590
1656994200000|2022-07-05 04:10:00|66927.4|66917.4|66923.3|66913.3|66931.6|66921.6|66918.9|66908.9|700
1656994500000|2022-07-05 04:15:00|66923.5|66913.5|66922.3|66912.3|66926.3|66916.3|66917.3|66907.3|568
1656994800000|2022-07-05 04:20:00|66922.5|66912.5|66916|66906|66923.9|66913.9|66914.9|66904.9|634
1656995100000|2022-07-05 04:25:00|66915.9|66905.9|66921.5|66901.5|66927.8|66908.4|66915.1|66899.4|535
1656995400000|2022-07-05 04:30:00|66921.1|66901.1|66928.9|66908.9|66943.6|66929.1|66920.4|66900.4|982
1656995700000|2022-07-05 04:35:00|66929.2|66909.2|66929.7|66919.7|66932.3|66922.3|66919.2|66907.9|746
1656996000000|2022-07-05 04:40:00|66929.8|66919.8|66921.5|66911.5|66931.9|66921.9|66919.7|66909.7|696
1656996300000|2022-07-05 04:45:00|66921.6|66911.6|66929.8|66919.8|66936.1|66926.1|66921.6|66911.6|756
1656996600000|2022-07-05 04:50:00|66929.6|66919.6|66931.1|66921.1|66931.2|66921.2|66927.1|66917.1|567
1656996900000|2022-07-05 04:55:00|66930.8|66920.8|66930.7|66920.7|66939.7|66929.7|66928|66918|506
1656997200000|2022-07-05 05:00:00|66930.6|66920.6|66926.2|66916.2|66932.7|66922.7|66922.9|66912.9|583
1656997500000|2022-07-05 05:05:00|66926.4|66916.4|66917.3|66907.3|66931|66921|66914|66904|676
1656997800000|2022-07-05 05:10:00|66917.5|66907.5|66913.6|66903.6|66921.1|66911.1|66907.9|66897.9|643
1656998100000|2022-07-05 05:15:00|66913.4|66903.4|66919.7|66909.7|66922.4|66912.4|66910.7|66900.7|636
1656998400000|2022-07-05 05:20:00|66920.2|66910.2|66920.9|66910.9|66926.3|66916.3|66916.1|66906.1|512
1656998700000|2022-07-05 05:25:00|66920.8|66910.8|66927|66917|66929.3|66919.3|66917.2|66907.2|488
1656999000000|2022-07-05 05:30:00|66926.9|66916.9|66930.8|66920.8|66933.9|66923.9|66926|66916|589
1656999300000|2022-07-05 05:35:00|66931|66921|66919.3|66909.3|66932.1|66922.1|66902.6|66892.6|793
1656999600000|2022-07-05 05:40:00|66920|66910|66918.5|66908.5|66923|66913|66911.1|66901.1|745
1656999900000|2022-07-05 05:45:00|66917.8|66907.8|66919.5|66909.5|66922.3|66912.3|66906|66896|821
1657000200000|2022-07-05 05:50:00|66919.3|66909.3|66922.6|66912.6|66930.8|66920.8|66916.3|66906.3|779
1657000500000|2022-07-05 05:55:00|66922.5|66912.5|66911.2|66901.2|66923.8|66913.8|66906.8|66896.8|714
1657000800000|2022-07-05 06:00:00|66910.7|66900.7|66935.7|66925.7|66944.7|66929.9|66909.5|66899.5|845
1657001100000|2022-07-05 06:05:00|66935.8|66925.8|66929.2|66919.2|66938.5|66928.5|66922.9|66912.9|802
1657001400000|2022-07-05 06:10:00|66929.3|66919.3|66941.4|66931.4|66941.9|66931.9|66926.5|66916.5|698
1657001700000|2022-07-05 06:15:00|66941.3|66931.3|66935|66925|66942.2|66932.2|66925.9|66915.9|679
1657002000000|2022-07-05 06:20:00|66936.4|66926.4|66929.9|66919.9|66938.4|66928.4|66927.8|66917.8|608
1657002300000|2022-07-05 06:25:00|66929.8|66919.8|66936.2|66926.2|66939.4|66929.4|66925.6|66915.6|574
1657002600000|2022-07-05 06:30:00|66936.1|66926.1|66940.3|66930.3|66947.5|66937.5|66935.8|66925.8|702
1657002900000|2022-07-05 06:35:00|66940.1|66930.1|66933.6|66923.6|66949.1|66939.1|66933.2|66923.2|784
1657003200000|2022-07-05 06:40:00|66933.4|66923.4|66939.5|66929.5|66947.4|66937.4|66932|66922|736
1657003500000|2022-07-05 06:45:00|66939.1|66929.1|66937.2|66927.2|66941.8|66931.8|66929.5|66919.5|700
1657003800000|2022-07-05 06:50:00|66937|66927|66946.1|66936.1|66948.1|66938.1|66937|66927|547
1657004100000|2022-07-05 06:55:00|66945.7|66935.7|66943.2|66933.2|66948|66938|66938.1|66928.1|706
1657004400000|2022-07-05 07:00:00|66943.4|66933.4|66942.1|66932.1|66944.4|66934.4|66933.8|66923.8|751
1657004700000|2022-07-05 07:05:00|66942.3|66932.3|66979.1|66969.1|66987.7|66975.6|66940.7|66930.7|820
1657005000000|2022-07-05 07:10:00|66979.5|66969.5|66998.9|66978.9|67004.7|66994.5|66976.4|66966.4|902
1657005300000|2022-07-05 07:15:00|66999.2|66979.2|66986.6|66976.6|67012.5|67002.5|66983|66973|830
1657005600000|2022-07-05 07:20:00|66986.9|66976.9|66998.6|66988.6|66999.8|66989.8|66984.3|66974.3|753
1657005900000|2022-07-05 07:25:00|66998.7|66988.7|66993.7|66983.7|67002|66992|66979.1|66969.1|823
1657006200000|2022-07-05 07:30:00|66993.8|66983.8|66981.2|66971.2|67001.5|66991.5|66977.9|66967.9|762
1657006500000|2022-07-05 07:35:00|66981.3|66971.3|66998.8|66988.8|67005.4|66995.4|66980.3|66970.3|751
1657006800000|2022-07-05 07:40:00|66998.7|66988.7|67008.7|66998.7|67011.1|67001.1|66989.7|66979.7|732
1657007100000|2022-07-05 07:45:00|67008.9|66998.9|66993.9|66983.9|67008.9|66998.9|66985.4|66971.4|753
1657007400000|2022-07-05 07:50:00|66994|66984|66991.1|66981.1|67009.2|66994.7|66989.5|66977.9|778
1657007700000|2022-07-05 07:55:00|66991.2|66981.2|66993|66983|66998.7|66988.7|66989.9|66979.9|670
1657008000000|2022-07-05 08:00:00|66993.8|66983.8|66996.9|66986.9|66998|66988|66986.9|66976.9|768
1657008300000|2022-07-05 08:05:00|66996.3|66986.3|67005.6|66995.6|67006.7|66996.7|66993.8|66983.8|742
1657008600000|2022-07-05 08:10:00|67005.8|66995.8|67004.3|66994.3|67011.8|67001.8|66996.2|66982.9|775
1657008900000|2022-07-05 08:15:00|67004.4|66994.4|66983.6|66973.6|67007.8|66997.8|66980.1|66970.1|709
1657009200000|2022-07-05 08:20:00|66983.7|66973.7|66999.9|66989.9|67005.9|66995.9|66974.1|66959.3|722
1657009500000|2022-07-05 08:25:00|66999.8|66989.8|67029.4|67019.4|67045.5|67032.1|66990.7|66980.7|962
1657009800000|2022-07-05 08:30:00|67030.1|67020.1|67009.7|66999.7|67032.1|67022.1|67001.5|66987.6|803
1657010100000|2022-07-05 08:35:00|67009.6|66999.6|67021.7|67011.7|67032.5|67019.2|67005.2|66995.2|794
1657010400000|2022-07-05 08:40:00|67021.4|67011.4|67018.7|67008.7|67031.3|67017.7|67014.2|67003.4|721
1657010700000|2022-07-05 08:45:00|67018|67008|67037.6|67027.6|67047.1|67033.5|67017.2|67004.4|865
1657011000000|2022-07-05 08:50:00|67038.5|67028.5|67079.3|67069.3|67086.3|67076.2|67037.7|67027.7|859
1657011300000|2022-07-05 08:55:00|67079.7|67069.7|67074.8|67064.8|67085.1|67070.3|67066.1|67056.1|882
1657011600000|2022-07-05 09:00:00|67074|67064|67071.9|67061.9|67079.4|67068.9|67063.2|67051.4|853
1657011900000|2022-07-05 09:05:00|67072.1|67062.1|67073.7|67063.7|67077.3|67067.3|67067|67057|701
1657012200000|2022-07-05 09:10:00|67073.2|67063.2|67078.8|67068.8|67082.6|67070.9|67072.3|67059.3|708
1657012500000|2022-07-05 09:15:00|67079|67069|67079.8|67069.8|67091.5|67081.5|67078|67068|675
1657012800000|2022-07-05 09:20:00|67079.7|67069.7|67080.8|67070.8|67085.6|67075.6|67066.2|67055.2|702
1657013100000|2022-07-05 09:25:00|67080.9|67070.9|67085.3|67075.3|67089.8|67079.8|67070.6|67056.2|724
1657013400000|2022-07-05 09:30:00|67085.1|67075.1|67116.5|67106.5|67118.7|67106.7|67083|67073|841
1657013700000|2022-07-05 09:35:00|67116.7|67106.7|67105.2|67095.2|67118.4|67108.4|67098|67083|733
1657014000000|2022-07-05 09:40:00|67105.4|67095.4|67079.3|67069.3|67112.6|67098.4|67076.7|67066.7|780
1657014300000|2022-07-05 09:45:00|67079.2|67069.2|67112.5|67102.5|67115.7|67102.5|67078.8|67068.8|849
1657014600000|2022-07-05 09:50:00|67113|67103|67096.1|67086.1|67119.7|67108.3|67094.3|67084.3|709
1657014900000|2022-07-05 09:55:00|67095.4|67085.4|67085|67075|67098.5|67086.1|67082.8|67068.4|574
1657015200000|2022-07-05 10:00:00|67084.6|67074.6|67086.5|67066.5|67095.3|67084.2|67080.9|67066.1|502
1657015500000|2022-07-05 10:05:00|67086.4|67066.4|67099.4|67089.4|67103.7|67089.7|67081.2|67066|380
1657015800000|2022-07-05 10:10:00|67099.8|67089.8|67086.4|67076.4|67106.2|67091.6|67080.5|67068.1|524
1657016100000|2022-07-05 10:15:00|67086.8|67076.8|67080.1|67070.1|67094|67084|67078.9|67068.9|586
1657016400000|2022-07-05 10:20:00|67078.7|67068.7|67072.7|67062.7|67079.7|67069.7|67060|67050|478
1657016700000|2022-07-05 10:25:00|67072.6|67062.6|67051.9|67041.9|67077.9|67062.8|67044.7|67034.7|759
1657017000000|2022-07-05 10:30:00|67052.6|67042.6|67055.2|67045.2|67061.4|67051.4|67044.6|67034.6|780
1657017300000|2022-07-05 10:35:00|67055.4|67045.4|67054.9|67044.9|67059.4|67049.4|67053.9|67043.9|539
1657017600000|2022-07-05 10:40:00|67055.1|67045.1|67055.9|67045.9|67058.7|67048.7|67048.5|67038.5|591
1657017900000|2022-07-05 10:45:00|67056.1|67046.1|67060.2|67050.2|67074.4|67060.9|67053.6|67042.9|603
1657018200000|2022-07-05 10:50:00|67060.3|67050.3|67068.9|67058.9|67071.6|67061.1|67060.3|67045.5|605
1657018500000|2022-07-05 10:55:00|67069.2|67059.2|67068.3|67048.3|67078.6|67064|67063.1|67048.2|624
1657018800000|2022-07-05 11:00:00|67067.6|67047.6|67070|67060|67072.7|67062.7|67059|67046|785
1657019100000|2022-07-05 11:05:00|67070.1|67060.1|67058|67048|67070.5|67060.5|67057.6|67042.7|733
1657019400000|2022-07-05 11:10:00|67057.6|67047.6|67068.7|67058.7|67069.8|67059.8|67056.3|67043.1|653
1657019700000|2022-07-05 11:15:00|67069.5|67059.5|67087.7|67077.7|67090.5|67080.5|67068.6|67058.6|726
1657020000000|2022-07-05 11:20:00|67087.5|67077.5|67086.2|67076.2|67094.3|67084.3|67084.2|67074.2|637
1657020300000|2022-07-05 11:25:00|67086|67076|67104.3|67094.3|67106.8|67094.5|67083.7|67073.7|698
1657020600000|2022-07-05 11:30:00|67104.6|67094.6|67097.8|67087.8|67116|67103.3|67095.8|67085.8|676
1657020900000|2022-07-05 11:35:00|67097.5|67087.5|67083.9|67073.9|67101.6|67091.6|67076|67066|728
1657021200000|2022-07-05 11:40:00|67084|67074|67080.4|67070.4|67087.8|67077.8|67072.9|67059.9|638
1657021500000|2022-07-05 11:45:00|67080.5|67070.5|67073|67063|67090.1|67076.5|67066.6|67055.3|635
1657021800000|2022-07-05 11:50:00|67074.5|67064.5|67084.8|67074.8|67088.5|67078.5|67074.5|67063|736
1657022100000|2022-07-05 11:55:00|67084.7|67074.7|67089|67079|67098.8|67088.8|67083.2|67072.5|687
1657022400000|2022-07-05 12:00:00|67089.2|67079.2|67100.7|67090.7|67100.7|67090.7|67083.6|67073.6|828
1657022700000|2022-07-05 12:05:00|67100.3|67090.3|67120.9|67110.9|67126.6|67113.8|67100.1|67090.1|906
1657023000000|2022-07-05 12:10:00|67120.1|67110.1|67134.8|67124.8|67138.6|67125.5|67119.7|67109.7|743
1657023300000|2022-07-05 12:15:00|67134.9|67124.9|67148.3|67138.3|67156.3|67144.5|67134.4|67124.4|804
1657023600000|2022-07-05 12:20:00|67146.6|67136.6|67145.7|67135.7|67154.9|67144.9|67139.6|67129.6|891
1657023900000|2022-07-05 12:25:00|67145.6|67135.6|67140.1|67130.1|67150.1|67140.1|67134.8|67124.8|918
1657024200000|2022-07-05 12:30:00|67140|67130|67151.9|67141.9|67152.5|67142.4|67135.7|67122.3|863
1657024500000|2022-07-05 12:35:00|67152|67142|67142.7|67132.7|67159.6|67149.6|67139.7|67125.8|863
1657024800000|2022-07-05 12:40:00|67142.6|67132.6|67145.6|67135.6|67158.6|67144.6|67140.2|67127.8|885
1657025100000|2022-07-05 12:45:00|67145.1|67135.1|67153.3|67143.3|67165.5|67150.1|67143.1|67129.4|873
1657025400000|2022-07-05 12:50:00|67153.2|67143.2|67164.8|67154.8|67168.5|67155.5|67152.8|67140|875
1657025700000|2022-07-05 12:55:00|67164.5|67154.5|67175.7|67155.7|67180.9|67168.8|67156.2|67143.9|925
1657026000000|2022-07-05 13:00:00|67171.3|67161.3|67141.6|67131.6|67176.5|67164.1|67139.3|67128.5|991
1657026300000|2022-07-05 13:05:00|67141|67131|67163.4|67153.4|67165.2|67155.2|67139.8|67129.8|915
1657026600000|2022-07-05 13:10:00|67163.1|67153.1|67162.6|67152.6|67174.6|67163.4|67150.7|67136.6|951
1657026900000|2022-07-05 13:15:00|67163|67153|67188.6|67178.6|67189.4|67179.4|67147.8|67137.8|968
1657027200000|2022-07-05 13:20:00|67188.7|67178.7|67217.6|67197.6|67222.6|67207.2|67178.5|67168.5|931
1657027500000|2022-07-05 13:25:00|67218.2|67198.2|67237|67227|67240.2|67230.2|67205.6|67193.3|751
1657027800000|2022-07-05 13:30:00|67237.2|67227.2|67229.5|67219.5|67243.6|67229.7|67214.4|67204.4|759
1657028100000|2022-07-05 13:35:00|67229.7|67219.7|67248.4|67238.4|67251|67241|67223.3|67213.3|738
1657028400000|2022-07-05 13:40:00|67248.2|67238.2|67210.3|67200.3|67249.3|67239.3|67207.9|67195.7|1012
1657028700000|2022-07-05 13:45:00|67210.2|67200.2|67201.7|67191.7|67218.6|67203.6|67189.1|67174|1057
1657029000000|2022-07-05 13:50:00|67200.9|67190.9|67200.1|67190.1|67216|67202.9|67196.6|67181.7|1045
1657029300000|2022-07-05 13:55:00|67199.8|67189.8|67217.1|67197.1|67218.2|67205|67195.2|67179.6|882
1657029600000|2022-07-05 14:00:00|67217.6|67197.6|67225.4|67205.4|67246|67231.1|67211.1|67197.3|1048
1657029900000|2022-07-05 14:05:00|67225.3|67205.3|67243.9|67233.9|67251.5|67240.2|67220.4|67204.7|987
1657030200000|2022-07-05 14:10:00|67243.4|67233.4|67202.5|67192.5|67249.1|67239.1|67199.6|67189.6|1016
1657030500000|2022-07-05 14:15:00|67202.8|67192.8|67223.8|67213.8|67233.2|67223.2|67201.3|67186.6|984
1657030800000|2022-07-05 14:20:00|67223.6|67213.6|67229|67219|67235.6|67224.6|67218.8|67206.3|1011
1657031100000|2022-07-05 14:25:00|67228|67218|67206|67196|67230.7|67220|67199.6|67189.6|897
1657031400000|2022-07-05 14:30:00|67205.3|67195.3|67212.9|67192.9|67221.8|67210.1|67199.9|67187|999
1657031700000|2022-07-05 14:35:00|67212.7|67192.7|67200.6|67190.6|67221|67205.7|67198.5|67188.5|932
1657032000000|2022-07-05 14:40:00|67201.1|67191.1|67203.5|67193.5|67211.6|67201.6|67194.3|67184.3|962
1657032300000|2022-07-05 14:45:00|67203.3|67193.3|67222.3|67212.3|67236.9|67226.9|67202.1|67192.1|956
1657032600000|2022-07-05 14:50:00|67222.1|67212.1|67225.9|67215.9|67241.8|67231.8|67216.3|67206.3|980
1657032900000|2022-07-05 14:55:00|67225.1|67215.1|67231|67221|67231.8|67221.8|67218.4|67203.6|905
1657033200000|2022-07-05 15:00:00|67230.5|67220.5|67222.9|67212.9|67237.7|67227.7|67218.5|67208.5|898
1657033500000|2022-07-05 15:05:00|67223.5|67213.5|67197|67187|67228.1|67218.1|67196.6|67182.9|819
1657033800000|2022-07-05 15:10:00|67197.1|67187.1|67190.2|67180.2|67207.6|67192.8|67180.3|67167.3|882
1657034100000|2022-07-05 15:15:00|67190.3|67180.3|67205.3|67195.3|67211.3|67197.1|67189.9|67176.2|975
1657034400000|2022-07-05 15:20:00|67205.6|67195.6|67201.6|67191.6|67211.5|67197.4|67197|67184.5|827
1657034700000|2022-07-05 15:25:00|67200.3|67190.3|67184.7|67174.7|67209.7|67194.9|67183.9|67171.4|792
1657035000000|2022-07-05 15:30:00|67185|67175|67175.1|67155.1|67186.8|67176.8|67137.1|67121.6|932
1657035300000|2022-07-05 15:35:00|67175.2|67155.2|67165|67155|67179.8|67166|67158.2|67145.4|842
1657035600000|2022-07-05 15:40:00|67164.7|67154.7|67146.9|67136.9|67168.8|67156.1|67127.6|67113|866
1657035900000|2022-07-05 15:45:00|67146.4|67136.4|67142.4|67132.4|67152.4|67139.3|67137.3|67124.3|807
1657036200000|2022-07-05 15:50:00|67143.2|67133.2|67142.4|67122.4|67147.4|67135.6|67128.6|67116.6|837
1657036500000|2022-07-05 15:55:00|67142.3|67122.3|67151|67141|67155.8|67141.7|67134.6|67121.6|842
1657036800000|2022-07-05 16:00:00|67150.8|67140.8|67180.6|67170.6|67188.8|67173.6|67148.6|67135.3|843
1657037100000|2022-07-05 16:05:00|67180.8|67170.8|67184.9|67174.9|67189|67176.1|67176.3|67161.5|830
1657037400000|2022-07-05 16:10:00|67184.8|67174.8|67188.5|67178.5|67200.3|67186.7|67177.4|67163.3|805
1657037700000|2022-07-05 16:15:00|67188.4|67178.4|67212|67192|67212.2|67197.1|67188.2|67174.7|782
1657038000000|2022-07-05 16:20:00|67212.7|67192.7|67175.6|67165.6|67213.2|67199.3|67174.6|67159.7|787
1657038300000|2022-07-05 16:25:00|67175.7|67165.7|67182.7|67172.7|67183.5|67173.5|67173.3|67161.7|699
1657038600000|2022-07-05 16:30:00|67182.5|67172.5|67174.5|67164.5|67182.6|67172.6|67171.6|67161.6|675
1657038900000|2022-07-05 16:35:00|67174.4|67164.4|67189.2|67179.2|67196.7|67183.5|67169.3|67159.3|718
1657039200000|2022-07-05 16:40:00|67189.7|67179.7|67186.5|67176.5|67193.4|67183.4|67184.1|67174.1|642
1657039500000|2022-07-05 16:45:00|67186.6|67176.6|67202.4|67192.4|67202.8|67192.8|67186.6|67176.6|707
1657039800000|2022-07-05 16:50:00|67202.3|67192.3|67189.8|67179.8|67202.5|67192.5|67186.7|67176.7|676
1657040100000|2022-07-05 16:55:00|67189.7|67179.7|67194.4|67184.4|67195.3|67185.3|67186.2|67176.2|695
1657040400000|2022-07-05 17:00:00|67193.9|67183.9|67182.1|67172.1|67194|67184|67177.9|67167.9|673
1657040700000|2022-07-05 17:05:00|67182|67172|67183.2|67173.2|67199.1|67184.5|67181.8|67171.8|564
1657041000000|2022-07-05 17:10:00|67183.5|67173.5|67181.8|67171.8|67191.2|67177.4|67180.7|67166.5|585
1657041300000|2022-07-05 17:15:00|67181.7|67171.7|67177.1|67157.1|67186.7|67171.9|67167.6|67154.3|690
1657041600000|2022-07-05 17:20:00|67177|67157|67169.4|67159.4|67177.8|67162.8|67159.2|67145|676
1657041900000|2022-07-05 17:25:00|67169.5|67159.5|67182.6|67172.6|67182.9|67172.9|67168.7|67158.5|594
1657042200000|2022-07-05 17:30:00|67182.2|67172.2|67194.3|67174.3|67197.2|67183.2|67179.2|67169.2|739
1657042500000|2022-07-05 17:35:00|67193.9|67173.9|67193.7|67173.7|67196.4|67180.4|67182.1|67167.1|622
1657042800000|2022-07-05 17:40:00|67193.8|67173.8|67180.4|67170.4|67194|67179.1|67178.5|67164|685
1657043100000|2022-07-05 17:45:00|67180.5|67170.5|67178.5|67168.5|67187.7|67176.8|67178.3|67163.8|646
1657043400000|2022-07-05 17:50:00|67178.3|67168.3|67181.1|67171.1|67185.1|67171.8|67175.6|67162|663
1657043700000|2022-07-05 17:55:00|67181.7|67171.7|67167.2|67157.2|67199.7|67184.2|67159.5|67145.7|747
1657044000000|2022-07-05 18:00:00|67166.5|67156.5|67156.3|67146.3|67173.5|67158.8|67154.7|67140.5|699
1657044300000|2022-07-05 18:05:00|67156.2|67146.2|67157.3|67147.3|67169|67154.3|67155.4|67141.1|613
1657044600000|2022-07-05 18:10:00|67157.2|67147.2|67167.8|67147.8|67170.1|67155.6|67155.9|67141.1|598
1657044900000|2022-07-05 18:15:00|67168.1|67148.1|67163.4|67153.4|67171.6|67154.4|67158.2|67142.4|580
1657045200000|2022-07-05 18:20:00|67163.3|67153.3|67161.1|67141.1|67168.7|67154.7|67154.9|67141.1|625
1657045500000|2022-07-05 18:25:00|67155.8|67145.8|67134.3|67114.3|67162.1|67147.8|67125.7|67112.5|705
1657045800000|2022-07-05 18:30:00|67134.1|67114.1|67134.6|67114.6|67139.4|67125.8|67113.4|67098.9|748
1657046100000|2022-07-05 18:35:00|67134.4|67114.4|67127.4|67107.4|67135.4|67120.2|67121.7|67106.4|531
1657046400000|2022-07-05 18:40:00|67127.1|67107.1|67121|67111|67131.9|67116.5|67119.4|67104.1|525
1657046700000|2022-07-05 18:45:00|67121.2|67111.2|67135.6|67115.6|67137.6|67118.5|67119|67104.9|573
1657047000000|2022-07-05 18:50:00|67135.5|67115.5|67134|67124|67141.3|67126.6|67130.6|67114.3|529
1657047300000|2022-07-05 18:55:00|67133.9|67123.9|67140|67120|67152.6|67136.1|67125.5|67110.3|649
1657047600000|2022-07-05 19:00:00|67139.7|67119.7|67141.7|67121.7|67147.5|67130.8|67133.9|67118.3|543
1657047900000|2022-07-05 19:05:00|67141.5|67121.5|67131.1|67111.1|67144.1|67127.1|67120.5|67101.9|646
1657048200000|2022-07-05 19:10:00|67125.9|67115.9|67128.2|67108.2|67138|67122.7|67120.6|67104.9|454
1657048500000|2022-07-05 19:15:00|67127.9|67107.9|67125.7|67115.7|67135|67119|67121.8|67106.7|520
1657048800000|2022-07-05 19:20:00|67126|67116|67134.5|67114.5|67137.8|67122.4|67116.3|67103.2|591
1657049100000|2022-07-05 19:25:00|67134.6|67114.6|67130|67110|67138.2|67122.1|67119.1|67104.1|675
1657049400000|2022-07-05 19:30:00|67129.9|67109.9|67116.8|67106.8|67136.1|67120.2|67115.6|67100.6|524
1657049700000|2022-07-05 19:35:00|67117|67107|67112.2|67092.2|67123|67107.9|67105.9|67091.4|553
1657050000000|2022-07-05 19:40:00|67112.3|67092.3|67106.5|67086.5|67113.2|67099.1|67090.8|67074.9|436
1657050300000|2022-07-05 19:45:00|67101.5|67091.5|67103.5|67093.5|67110.7|67096.5|67100.9|67085.6|405
1657050600000|2022-07-05 19:50:00|67104.3|67094.3|67109.8|67089.8|67111.3|67095.9|67103.3|67089.1|435
1657050900000|2022-07-05 19:55:00|67110.7|67090.7|67118.7|67098.7|67118.7|67098.7|67103.8|67089.2|480
1657051200000|2022-07-05 20:00:00|67119.3|67099.3|67112.2|67092.2|67119.9|67101.2|67104.4|67088.9|564
1657051500000|2022-07-05 20:05:00|67112.6|67092.6|67111.5|67091.5|67114.1|67098.5|67106.4|67090.2|309
1657051800000|2022-07-05 20:10:00|67111.4|67091.4|67112.5|67092.5|67113.4|67096.7|67105.3|67089.7|289
1657052100000|2022-07-05 20:15:00|67113.6|67093.6|67119.7|67099.7|67119.9|67103.9|67108.8|67093|179
1657052400000|2022-07-05 20:20:00|67119.6|67099.6|67126.1|67106.1|67126.1|67106.1|67114|67098.6|145
1657052700000|2022-07-05 20:25:00|67126.2|67106.2|67138.1|67118.1|67141.5|67121.5|67123.1|67104.5|271
1657053000000|2022-07-05 20:30:00|67138.4|67118.4|67135.9|67115.9|67140|67120|67133.6|67113.6|189
1657053300000|2022-07-05 20:35:00|67136.1|67116.1|67135.8|67115.8|67141.7|67118.1|67131.7|67110.1|177
1657053600000|2022-07-05 20:40:00|67135.6|67115.6|67131.5|67111.5|67143.9|67117.7|67128.9|67108.9|183
1657053900000|2022-07-05 20:45:00|67133.4|67113.4|67133.7|67113.7|67135.7|67115.7|67130.4|67110.4|145
1657054200000|2022-07-05 20:50:00|67134.1|67114.1|67134.1|67114.1|67141.4|67118.7|67131.1|67109.4|234
1657054500000|2022-07-05 20:55:00|67134.5|67114.5|67154.9|67071.4|67180.4|67116.3|67126.6|67064.7|338
1657054800000|2022-07-05 21:00:00|67157.5|67070.2|67170.8|67070.3|67172.4|67086.7|67152.1|67056.9|47
1657055100000|2022-07-05 21:05:00|67157.6|67064.6|67146.4|67083|67157.6|67088.7|67144.3|67058.8|66
1657055400000|2022-07-05 21:10:00|67147.9|67080.4|67149.5|67084.6|67161.1|67088.8|67133.7|67068|168
1657055700000|2022-07-05 21:15:00|67150.7|67083.7|67184.1|67087.4|67209.6|67090.6|67116.6|67051.4|128
1657056000000|2022-07-05 21:20:00|67157.9|67038.9|67206|67090.6|67219.6|67108.1|67105.8|67026.7|403
1657056300000|2022-07-05 21:25:00|67181|67092.5|67190.9|67085.3|67209.1|67092.9|67147.4|67076.4|147
1657056600000|2022-07-05 21:30:00|67170.5|67094.6|67180.8|67079|67212.8|67106.1|67142.4|67074.9|143
1657056900000|2022-07-05 21:35:00|67207.6|67088.6|67165.4|67086.6|67211.3|67094.5|67143.4|67076.7|150
1657057200000|2022-07-05 21:40:00|67154.4|67098.9|67194.2|67083.4|67213.9|67103.2|67145.9|67076.6|201
1657057500000|2022-07-05 21:45:00|67199.5|67083.5|67158.9|67073.6|67199.5|67102.3|67132.1|67049.7|321
1657057800000|2022-07-05 21:50:00|67155.2|67078.9|67162.8|67076.8|67207.4|67091.7|67099.2|67052|268
1657058100000|2022-07-05 21:55:00|67140.4|67065|67172.3|67081.1|67190.1|67089|67108.8|67049.3|214
1657058400000|2022-07-05 22:00:00|67139|67056.3|67130.9|67084.1|67195.5|67088.2|67120.3|67035.8|224
1657058700000|2022-07-05 22:05:00|67121.9|67081.6|67121.2|67058.2|67178.4|67086|67112.7|67039.2|148
1657059000000|2022-07-05 22:10:00|67118|67051|67131.9|67065|67174.4|67084.1|67117|67042.7|139
1657059300000|2022-07-05 22:15:00|67135.3|67068.1|67127|67069.3|67180|67086.5|67120.1|67046.3|149
1657059600000|2022-07-05 22:20:00|67126.4|67069.4|67126.2|67071.5|67164|67087.1|67112|67048.7|142
1657059900000|2022-07-05 22:25:00|67124|67065.3|67132.6|67073.3|67150|67089.7|67114.4|67052.2|138
1657060200000|2022-07-05 22:30:00|67132.4|67075.7|67127.5|67069.2|67141.4|67090.1|67117.5|67054.9|161
1657060500000|2022-07-05 22:35:00|67134.9|67085.9|67127.2|67068.6|67139.6|67085.9|67115.4|67051.4|115
1657060800000|2022-07-05 22:40:00|67128.1|67072.6|67126.4|67072.5|67150.3|67089.7|67115.5|67048.1|126
1657061100000|2022-07-05 22:45:00|67122.2|67067.2|67126.4|67066.9|67146.2|67089.1|67111.9|67056.9|147
1657061400000|2022-07-05 22:50:00|67128|67074.7|67128.7|67082.9|67168.8|67090.8|67122|67059.3|171
1657061700000|2022-07-05 22:55:00|67128|67083.4|67138.4|67090.2|67151.3|67090.2|67119.3|67057.2|159
1657062000000|2022-07-05 23:00:00|67136.5|67079.1|67133.8|67077.7|67156.9|67090.5|67119.4|67048.7|225
1657062300000|2022-07-05 23:05:00|67132.4|67076.8|67136.1|67086.3|67179|67090.6|67119.1|67060.2|178
1657062600000|2022-07-05 23:10:00|67135.4|67063.5|67117.8|67073.9|67158.5|67090.8|67115|67063.5|208
1657062900000|2022-07-05 23:15:00|67117.1|67068.4|67120.3|67064.2|67124.6|67094|67110.4|67061.3|118
1657063200000|2022-07-05 23:20:00|67118.9|67072|67122.3|67079|67124.6|67092.4|67110.3|67060.5|128
1657063500000|2022-07-05 23:25:00|67140.5|67077.5|67115.3|67095.3|67165.2|67095.3|67113.2|67068.8|175
1657063800000|2022-07-05 23:30:00|67121.5|67085|67119.6|67082.6|67194.1|67095.1|67108.9|67065.8|149
1657064100000|2022-07-05 23:35:00|67119.1|67082|67127.9|67084.9|67199.8|67103.9|67113.4|67066.9|245
1657064400000|2022-07-05 23:40:00|67130.4|67090.8|67133.4|67076.4|67194.5|67099.8|67111.7|67067.7|210
1657064700000|2022-07-05 23:45:00|67130.8|67076|67127.5|67107.5|67166.4|67112|67113.8|67072.7|267
1657065000000|2022-07-05 23:50:00|67128|67108|67128.3|67108.3|67144.1|67111.7|67127.3|67097.9|167
1657065300000|2022-07-05 23:55:00|67128.5|67108.5|67135.3|67091.8|67151.9|67114.6|67124|67085.9|234
1657065600000|2022-07-06 00:00:00|67130.6|67090.2|67128.9|67108.9|67138.8|67114.9|67118.7|67090.2|657
1657065900000|2022-07-06 00:05:00|67129.3|67109.3|67117.9|67097.9|67139.3|67119.3|67107.8|67087.8|570
1657066200000|2022-07-06 00:10:00|67117.8|67097.8|67118.8|67098.8|67134.5|67114.5|67114.9|67094.9|563
1657066500000|2022-07-06 00:15:00|67118.9|67098.9|67123.5|67103.5|67135|67115|67118.5|67098.5|431
1657066800000|2022-07-06 00:20:00|67123.2|67103.2|67142.7|67122.7|67147.9|67127.9|67116.8|67101.7|553
1657067100000|2022-07-06 00:25:00|67143.6|67123.6|67139.8|67119.8|67150|67130|67138.4|67118.4|502
1657067400000|2022-07-06 00:30:00|67139.7|67119.7|67140.9|67120.9|67141.5|67127.1|67126.4|67106.4|444
1657067700000|2022-07-06 00:35:00|67141.1|67121.1|67160.2|67150.2|67177.4|67163.1|67139.4|67121.1|655
1657068000000|2022-07-06 00:40:00|67160.5|67150.5|67134.3|67124.3|67166.8|67153|67133.7|67123.7|551
1657068300000|2022-07-06 00:45:00|67134|67124|67150.5|67130.5|67154.3|67139|67132.9|67117.6|826
1657068600000|2022-07-06 00:50:00|67150.4|67130.4|67169.6|67159.6|67177.2|67164.4|67141.9|67126.7|839
1657068900000|2022-07-06 00:55:00|67170.5|67160.5|67140.6|67130.6|67181.2|67167.2|67139.7|67124.8|702
1657069200000|2022-07-06 01:00:00|67145.2|67125.2|67122|67112|67145.2|67131.8|67122|67112|822
1657069500000|2022-07-06 01:05:00|67122.5|67112.5|67118.7|67108.7|67132.1|67118.1|67115.5|67103.5|906
1657069800000|2022-07-06 01:10:00|67118.6|67108.6|67114.7|67094.7|67123|67113|67104.9|67091.8|873
1657070100000|2022-07-06 01:15:00|67113.9|67093.9|67125.4|67115.4|67137.8|67122.9|67107.3|67093.3|857
1657070400000|2022-07-06 01:20:00|67125.2|67115.2|67146.5|67136.5|67151.7|67138.1|67111.2|67097.1|899
1657070700000|2022-07-06 01:25:00|67146.6|67136.6|67181.2|67171.2|67197|67187|67145.9|67135.5|954
1657071000000|2022-07-06 01:30:00|67181.4|67171.4|67149.3|67139.3|67188.9|67178.9|67133.7|67118.5|1066
1657071300000|2022-07-06 01:35:00|67149.6|67139.6|67139.3|67129.3|67153.3|67143.3|67126.1|67116.1|956
1657071600000|2022-07-06 01:40:00|67139.2|67129.2|67135.7|67125.7|67145.4|67133.5|67126.9|67112.2|936
1657071900000|2022-07-06 01:45:00|67136.6|67126.6|67104.9|67094.9|67147.8|67137.8|67103.4|67088.8|965
1657072200000|2022-07-06 01:50:00|67104.8|67094.8|67124.8|67114.8|67131.8|67119.9|67103.3|67093.3|965
1657072500000|2022-07-06 01:55:00|67125|67115|67136.1|67126.1|67142.2|67132.2|67109|67099|922
1657072800000|2022-07-06 02:00:00|67136|67126|67103.3|67093.3|67136.5|67126.5|67096|67086|954
1657073100000|2022-07-06 02:05:00|67102.7|67092.7|67104.3|67094.3|67112|67102|67095.7|67085.7|867
1657073400000|2022-07-06 02:10:00|67104.6|67094.6|67076.9|67066.9|67113.9|67103.9|67074.2|67063.2|855
1657073700000|2022-07-06 02:15:00|67077.1|67067.1|67088.6|67078.6|67100.2|67090.2|67074.7|67064.7|853
1657074000000|2022-07-06 02:20:00|67088.9|67078.9|67082.4|67072.4|67089|67079|67070.5|67060.5|871
1657074300000|2022-07-06 02:25:00|67082.2|67072.2|67090.5|67080.5|67102.4|67092.4|67076.8|67066.8|830
1657074600000|2022-07-06 02:30:00|67091.2|67081.2|67089.3|67079.3|67094.4|67084.4|67072.7|67062.7|940
1657074900000|2022-07-06 02:35:00|67089.2|67079.2|67103.3|67093.3|67117.7|67103|67084.5|67074.5|869
1657075200000|2022-07-06 02:40:00|67104.3|67094.3|67095|67085|67122.1|67112.1|67094.5|67084.5|837
1657075500000|2022-07-06 02:45:00|67096.3|67086.3|67100.9|67090.9|67102.9|67092.9|67083.2|67073.2|805
1657075800000|2022-07-06 02:50:00|67101.6|67091.6|67096.3|67086.3|67102.2|67092.2|67090.3|67080.3|763
1657076100000|2022-07-06 02:55:00|67096.5|67086.5|67080.4|67070.4|67096.6|67086.6|67072.7|67062.7|781
1657076400000|2022-07-06 03:00:00|67079.4|67069.4|67079.8|67069.8|67087|67077|67074.9|67064.9|753
1657076700000|2022-07-06 03:05:00|67079.7|67069.7|67081.4|67071.4|67084.2|67074.2|67069|67059|727
1657077000000|2022-07-06 03:10:00|67081.3|67071.3|67096.6|67086.6|67102.9|67092.9|67080.7|67070.7|796
1657077300000|2022-07-06 03:15:00|67096.5|67086.5|67098.1|67088.1|67106.4|67096.4|67094.2|67084.2|773
1657077600000|2022-07-06 03:20:00|67098|67088|67107.1|67097.1|67115.9|67105.9|67098|67088|833
1657077900000|2022-07-06 03:25:00|67107.2|67097.2|67114.6|67104.6|67117.8|67107.8|67104.8|67094.8|776
1657078200000|2022-07-06 03:30:00|67114.5|67104.5|67107.5|67097.5|67115.3|67105.3|67103.1|67093.1|665
1657078500000|2022-07-06 03:35:00|67107.7|67097.7|67100.4|67090.4|67109.9|67099.9|67096.3|67086.3|651
1657078800000|2022-07-06 03:40:00|67100|67090|67085.4|67075.4|67103.7|67093.7|67081.2|67071.2|657
1657079100000|2022-07-06 03:45:00|67085.3|67075.3|67091|67081|67093|67083|67082.3|67072.3|633
1657079400000|2022-07-06 03:50:00|67092.1|67082.1|67102.5|67092.5|67103.6|67093.6|67086.8|67076.8|682
1657079700000|2022-07-06 03:55:00|67102.8|67092.8|67101.7|67091.7|67107.1|67097.1|67096.3|67086.3|645
1657080000000|2022-07-06 04:00:00|67101.6|67091.6|67092.4|67082.4|67105.2|67095.2|67090.3|67080.3|631
1657080300000|2022-07-06 04:05:00|67092.5|67082.5|67091.7|67081.7|67097.3|67087.3|67089.5|67079.5|577
1657080600000|2022-07-06 04:10:00|67091.6|67081.6|67097.3|67087.3|67108.8|67095.3|67090.8|67080.8|651
1657080900000|2022-07-06 04:15:00|67097.2|67087.2|67098.7|67088.7|67103.7|67093.7|67096.2|67082.8|570
1657081200000|2022-07-06 04:20:00|67098.3|67088.3|67101.1|67091.1|67103.3|67093.3|67095.9|67085.9|632
1657081500000|2022-07-06 04:25:00|67100.6|67090.6|67096.2|67086.2|67101.3|67091.3|67094.6|67084.6|548
1657081800000|2022-07-06 04:30:00|67096.7|67086.7|67102.3|67092.3|67105.2|67095.2|67096.3|67086.3|618
1657082100000|2022-07-06 04:35:00|67102.2|67092.2|67099.3|67089.3|67102.7|67092.7|67095.4|67085.4|472
1657082400000|2022-07-06 04:40:00|67099.5|67089.5|67102.9|67092.9|67104.2|67094.2|67096.7|67086.7|501
1657082700000|2022-07-06 04:45:00|67102.2|67092.2|67114.5|67104.5|67117.3|67107.3|67100.9|67090.9|613
1657083000000|2022-07-06 04:50:00|67114.9|67104.9|67152.8|67142.8|67162.1|67149.8|67114.3|67104.3|746
1657083300000|2022-07-06 04:55:00|67153.2|67143.2|67135.8|67125.8|67153.4|67143.4|67135|67125|692
1657083600000|2022-07-06 05:00:00|67135.9|67125.9|67140|67130|67151.7|67141.7|67135|67125|767
1657083900000|2022-07-06 05:05:00|67140.1|67130.1|67138.8|67128.8|67149.3|67139.3|67134.4|67124.4|589
1657084200000|2022-07-06 05:10:00|67138.7|67128.7|67127|67117|67138.7|67128.7|67124.6|67114.6|640
1657084500000|2022-07-06 05:15:00|67126.7|67116.7|67128.1|67118.1|67134.6|67124.6|67123.5|67113.5|706
1657084800000|2022-07-06 05:20:00|67128.2|67118.2|67140.3|67130.3|67144.2|67134.2|67124.5|67114.5|699
1657085100000|2022-07-06 05:25:00|67140.1|67130.1|67147.8|67137.8|67151.8|67141.8|67138.6|67128.6|837
1657085400000|2022-07-06 05:30:00|67147.1|67137.1|67139.7|67129.7|67151.5|67141.5|67136.3|67126.3|839
1657085700000|2022-07-06 05:35:00|67139.9|67129.9|67137.5|67127.5|67140.5|67130.5|67120.8|67110.8|909
1657086000000|2022-07-06 05:40:00|67137.7|67127.7|67133.6|67123.6|67144.1|67134.1|67122.1|67112.1|919
1657086300000|2022-07-06 05:45:00|67133.7|67123.7|67132.8|67122.8|67133.8|67123.8|67119.1|67109.1|824
1657086600000|2022-07-06 05:50:00|67132.7|67122.7|67134|67124|67142.7|67132.7|67130.6|67120.6|803
1657086900000|2022-07-06 05:55:00|67133.3|67123.3|67134.1|67124.1|67152.9|67142.9|67131.8|67121.8|948
1657087200000|2022-07-06 06:00:00|67134|67124|67154.4|67144.4|67154.8|67144.8|67133.8|67123.8|890
1657087500000|2022-07-06 06:05:00|67154.3|67144.3|67187.9|67177.9|67194.1|67184.1|67152.9|67142.9|975
1657087800000|2022-07-06 06:10:00|67187.6|67177.6|67145.1|67135.1|67191.2|67181.2|67144.3|67134.3|824
1657088100000|2022-07-06 06:15:00|67145.5|67135.5|67140.5|67130.5|67153.1|67143.1|67132.1|67122.1|807
1657088400000|2022-07-06 06:20:00|67140.4|67130.4|67164|67154|67164.1|67154.1|67136.8|67126.8|823
1657088700000|2022-07-06 06:25:00|67164.1|67154.1|67147.7|67127.7|67166.5|67156.5|67140.9|67126|841
1657089000000|2022-07-06 06:30:00|67148.4|67128.4|67140.3|67130.3|67153|67140|67135.8|67121.9|792
1657089300000|2022-07-06 06:35:00|67140.4|67130.4|67130.4|67120.4|67156.8|67143.5|67130.4|67115.2|820
1657089600000|2022-07-06 06:40:00|67130.6|67120.6|67105.7|67095.7|67136.5|67122.4|67095.1|67083|909
1657089900000|2022-07-06 06:45:00|67105.6|67095.6|67099.4|67089.4|67110.6|67100.6|67095.8|67083|770
1657090200000|2022-07-06 06:50:00|67099.3|67089.3|67090.4|67080.4|67108.7|67096|67089.5|67077.8|781
1657090500000|2022-07-06 06:55:00|67089.4|67079.4|67083.1|67073.1|67094|67081.8|67068.3|67053|796
1657090800000|2022-07-06 07:00:00|67084|67074|67093.2|67083.2|67094.4|67084.4|67076.9|67066.6|895
1657091100000|2022-07-06 07:05:00|67093.1|67083.1|67090.6|67080.6|67099.7|67083.7|67081.5|67071.5|827
1657091400000|2022-07-06 07:10:00|67090.5|67080.5|67100.2|67090.2|67102.6|67091.2|67081.2|67071.2|890
1657091700000|2022-07-06 07:15:00|67100.5|67090.5|67093.1|67083.1|67105.7|67095.7|67091.3|67081.3|781
1657092000000|2022-07-06 07:20:00|67093.3|67083.3|67077.3|67067.3|67102.1|67092.1|67071.3|67061.3|868
1657092300000|2022-07-06 07:25:00|67077.2|67067.2|67070.1|67060.1|67082.9|67072.9|67059.8|67049.8|824
1657092600000|2022-07-06 07:30:00|67069.1|67059.1|67081.3|67071.3|67082.9|67072.9|67066.4|67056.4|866
1657092900000|2022-07-06 07:35:00|67081.5|67071.5|67080.8|67070.8|67095.1|67085.1|67079.3|67069.3|717
1657093200000|2022-07-06 07:40:00|67080.9|67070.9|67094.6|67084.6|67096.4|67086.4|67080.6|67070.6|727
1657093500000|2022-07-06 07:45:00|67094.5|67084.5|67094.4|67084.4|67106.3|67096.3|67092.5|67082.5|654
1657093800000|2022-07-06 07:50:00|67094.6|67084.6|67092.8|67082.8|67095.2|67085.2|67086.4|67076.4|682
1657094100000|2022-07-06 07:55:00|67092.9|67082.9|67112.7|67102.7|67116.6|67106.6|67092.6|67082.6|824
1657094400000|2022-07-06 08:00:00|67112.6|67102.6|67118.1|67108.1|67126.2|67116.2|67109.2|67099.2|894
1657094700000|2022-07-06 08:05:00|67118.4|67108.4|67090.5|67080.5|67118.9|67108.9|67079.7|67065.9|777
1657095000000|2022-07-06 08:10:00|67090.9|67080.9|67098|67088|67102.4|67092.4|67086.9|67076.9|732
1657095300000|2022-07-06 08:15:00|67098.2|67088.2|67088.2|67078.2|67098.8|67088.8|67078.6|67068.6|741
1657095600000|2022-07-06 08:20:00|67087.7|67077.7|67077|67067|67089.3|67079.3|67072.5|67062.5|695
1657095900000|2022-07-06 08:25:00|67076.9|67066.9|67076.3|67066.3|67085.6|67075.6|67071.1|67061.1|629
1657096200000|2022-07-06 08:30:00|67076.2|67066.2|67081.1|67071.1|67086.1|67076.1|67063.8|67053.8|725
1657096500000|2022-07-06 08:35:00|67081.2|67071.2|67074.1|67064.1|67082.9|67072.9|67057.5|67043.4|765
1657096800000|2022-07-06 08:40:00|67076.1|67066.1|67093|67083|67098.3|67088.3|67075.1|67065.1|819
1657097100000|2022-07-06 08:45:00|67092.6|67082.6|67098.9|67088.9|67099.2|67089.2|67088.2|67078.2|649
1657097400000|2022-07-06 08:50:00|67098.7|67088.7|67093.2|67083.2|67114.4|67104.4|67091.7|67081.7|849
1657097700000|2022-07-06 08:55:00|67093.4|67083.4|67090.3|67080.3|67096.6|67086.6|67079.9|67066.1|723
1657098000000|2022-07-06 09:00:00|67090.2|67080.2|67080.7|67070.7|67092|67082|67080.1|67070.1|658
1657098300000|2022-07-06 09:05:00|67081.1|67071.1|67091.2|67071.2|67099.8|67089.8|67080.3|67068.4|735
1657098600000|2022-07-06 09:10:00|67091.5|67071.5|67095.9|67085.9|67098|67088|67081.4|67067|777
1657098900000|2022-07-06 09:15:00|67096|67086|67087.5|67077.5|67111.1|67097.9|67085.9|67075.6|802
1657099200000|2022-07-06 09:20:00|67087.4|67077.4|67087.6|67077.6|67092.5|67082.5|67082.3|67072.3|684
1657099500000|2022-07-06 09:25:00|67087.5|67077.5|67090.9|67080.9|67098.8|67088.2|67086|67076|711
1657099800000|2022-07-06 09:30:00|67091|67081|67096.2|67086.2|67104.4|67094.4|67090.3|67080.3|661
1657100100000|2022-07-06 09:35:00|67096.6|67086.6|67106.8|67096.8|67108|67098|67093.9|67083.9|688
1657100400000|2022-07-06 09:40:00|67106.6|67096.6|67108.3|67098.3|67115.7|67102.3|67104.8|67094.8|667
1657100700000|2022-07-06 09:45:00|67108.4|67098.4|67102.6|67092.6|67114.8|67104.8|67095.1|67085.1|694
1657101000000|2022-07-06 09:50:00|67102.7|67092.7|67101.3|67091.3|67107.8|67095.4|67099.2|67087.8|536
1657101300000|2022-07-06 09:55:00|67101.5|67091.5|67115.1|67105.1|67116.8|67105.8|67101.4|67091.4|466
1657101600000|2022-07-06 10:00:00|67115|67105|67116.7|67106.7|67120.1|67110.1|67114.9|67104.9|327
1657101900000|2022-07-06 10:05:00|67116.8|67106.8|67115.8|67105.8|67119.1|67106.9|67105.9|67095.9|372
1657102200000|2022-07-06 10:10:00|67115.7|67105.7|67120.7|67110.7|67121.8|67111.8|67115.3|67101.7|400
1657102500000|2022-07-06 10:15:00|67121.5|67111.5|67114.9|67104.9|67121.7|67111.5|67113.3|67100.4|479
1657102800000|2022-07-06 10:20:00|67115|67105|67120.9|67110.9|67124.5|67114.5|67114.1|67104.1|588
1657103100000|2022-07-06 10:25:00|67121.1|67111.1|67065|67055|67123.6|67113.6|67061.9|67048.6|834
1657103400000|2022-07-06 10:30:00|67065.1|67055.1|67065.8|67055.8|67072|67060.6|67055.9|67045.9|727
1657103700000|2022-07-06 10:35:00|67065.9|67055.9|67076.8|67066.8|67079.9|67069.9|67065.4|67055.4|601
1657104000000|2022-07-06 10:40:00|67076.7|67066.7|67094.3|67084.3|67102.9|67092.9|67076.6|67066.6|725
1657104300000|2022-07-06 10:45:00|67094.4|67084.4|67100.8|67080.8|67106.7|67096.7|67092|67080.2|520
1657104600000|2022-07-06 10:50:00|67100.6|67080.6|67118.1|67108.1|67118.6|67108.6|67093.2|67080.3|532
1657104900000|2022-07-06 10:55:00|67117.7|67107.7|67108.4|67098.4|67120.5|67109.2|67108.1|67093|603
1657105200000|2022-07-06 11:00:00|67109.2|67099.2|67127|67107|67127.6|67113.1|67107.5|67093.1|717
1657105500000|2022-07-06 11:05:00|67126.9|67106.9|67124.9|67114.9|67133.5|67119|67121.1|67105.6|588
1657105800000|2022-07-06 11:10:00|67125|67115|67144.6|67134.6|67148.4|67138.4|67125|67109.7|515
1657106100000|2022-07-06 11:15:00|67144.5|67134.5|67146.8|67126.8|67151.8|67136.6|67139.8|67123.7|650
1657106400000|2022-07-06 11:20:00|67146.9|67126.9|67135.9|67125.9|67150.4|67135|67135.8|67121.1|628
1657106700000|2022-07-06 11:25:00|67135.8|67125.8|67144.8|67134.8|67149.4|67135.1|67134.3|67122.3|575
1657107000000|2022-07-06 11:30:00|67144.1|67134.1|67164.9|67154.9|67171.7|67160.4|67142|67128.7|675
1657107300000|2022-07-06 11:35:00|67165.1|67155.1|67155.3|67145.3|67167.6|67157.6|67152.1|67142.1|681
1657107600000|2022-07-06 11:40:00|67155.4|67145.4|67169.8|67149.8|67180.9|67165.8|67155.2|67145.2|747
1657107900000|2022-07-06 11:45:00|67169.7|67149.7|67178|67158|67180.3|67165|67163.1|67149.6|736
1657108200000|2022-07-06 11:50:00|67178.4|67158.4|67186.8|67166.8|67188.3|67173.2|67172.7|67157.4|631
1657108500000|2022-07-06 11:55:00|67186.6|67166.6|67180|67160|67188|67173.4|67169.6|67154.8|654
1657108800000|2022-07-06 12:00:00|67180.3|67160.3|67185.5|67165.5|67186.6|67172.5|67172.9|67158.1|746
1657109100000|2022-07-06 12:05:00|67185.6|67165.6|67183.7|67163.7|67186.8|67170.3|67171.7|67156.3|788
1657109400000|2022-07-06 12:10:00|67183.5|67163.5|67186|67166|67191.5|67176|67178.6|67162.9|661
1657109700000|2022-07-06 12:15:00|67186.1|67166.1|67175.1|67155.1|67186.7|67167.2|67160.2|67145.5|720
1657110000000|2022-07-06 12:20:00|67175.3|67155.3|67155.6|67135.6|67175.8|67158.7|67149.1|67135.1|827
1657110300000|2022-07-06 12:25:00|67155.8|67135.8|67171.1|67161.1|67179|67164|67150.5|67135.6|851
1657110600000|2022-07-06 12:30:00|67176.8|67156.8|67169|67149|67177|67160|67156.9|67140.7|832
1657110900000|2022-07-06 12:35:00|67169.6|67149.6|67149.8|67139.8|67170.4|67155.2|67148|67138|830
1657111200000|2022-07-06 12:40:00|67149.9|67139.9|67133.7|67113.7|67158.6|67144.2|67130.3|67112.5|771
1657111500000|2022-07-06 12:45:00|67133.6|67113.6|67096.8|67076.8|67134.6|67114.6|67090.4|67076|834
1657111800000|2022-07-06 12:50:00|67096.9|67076.9|67098.5|67078.5|67104.7|67089.6|67088.9|67072.7|765
1657112100000|2022-07-06 12:55:00|67098.6|67078.6|67094.5|67074.5|67107|67093.4|67089.4|67073.7|732
1657112400000|2022-07-06 13:00:00|67094.7|67074.7|67089|67069|67104|67088.2|67079.4|67064.6|807
1657112700000|2022-07-06 13:05:00|67090.2|67070.2|67049.5|67029.5|67091.1|67075.5|67046.7|67027.7|817
1657113000000|2022-07-06 13:10:00|67049.6|67029.6|67067.8|67047.8|67069.1|67049.1|67033.7|67018.3|889
1657113300000|2022-07-06 13:15:00|67067.7|67047.7|67081.5|67061.5|67082.5|67067.7|67052.2|67035.8|811
1657113600000|2022-07-06 13:20:00|67080.7|67070.7|67078.8|67058.8|67090.5|67074.4|67069.4|67053|794
1657113900000|2022-07-06 13:25:00|67078.9|67058.9|67087.4|67067.4|67095.4|67080.1|67067.7|67051.7|839
1657114200000|2022-07-06 13:30:00|67087.1|67067.1|67092|67082|67097.8|67083.3|67072|67056.5|958
1657114500000|2022-07-06 13:35:00|67091.9|67081.9|67123.7|67103.7|67123.9|67106.2|67090.3|67075.2|955
1657114800000|2022-07-06 13:40:00|67123.8|67103.8|67102.1|67082.1|67123.8|67106.9|67080.9|67066.7|976
1657115100000|2022-07-06 13:45:00|67102.2|67082.2|67118.4|67098.4|67129.2|67114.1|67101.9|67082|990
1657115400000|2022-07-06 13:50:00|67113|67103|67123.4|67113.4|67126|67116|67105.3|67090.5|988
1657115700000|2022-07-06 13:55:00|67123.5|67113.5|67118.7|67098.7|67131.6|67121.6|67109.9|67094.3|935
1657116000000|2022-07-06 14:00:00|67120.3|67100.3|67160.6|67140.6|67160.8|67140.8|67117.5|67087.7|975
1657116300000|2022-07-06 14:05:00|67160.8|67140.8|67124.9|67104.9|67161.6|67145.5|67114.9|67102.9|1004
1657116600000|2022-07-06 14:10:00|67124.5|67104.5|67156.2|67136.2|67160.1|67140.1|67109.7|67095.6|1013
1657116900000|2022-07-06 14:15:00|67156.6|67136.6|67167.3|67147.3|67170.6|67155.2|67142.9|67128.3|980
1657117200000|2022-07-06 14:20:00|67167.1|67147.1|67125|67105|67182.1|67167.3|67115.9|67095.9|1012
1657117500000|2022-07-06 14:25:00|67125.6|67105.6|67112.5|67092.5|67136.5|67116.5|67094|67076.1|1017
1657117800000|2022-07-06 14:30:00|67112.7|67092.7|67115.7|67105.7|67121.2|67106|67097.5|67080|967
1657118100000|2022-07-06 14:35:00|67115.6|67105.6|67114.4|67104.4|67135.7|67121.5|67110.1|67096.4|1041
1657118400000|2022-07-06 14:40:00|67114.8|67104.8|67138.9|67118.9|67139.5|67123.4|67111.9|67101.9|1035
1657118700000|2022-07-06 14:45:00|67134.1|67124.1|67133.2|67123.2|67138.6|67125.3|67125.3|67110.6|937
1657119000000|2022-07-06 14:50:00|67134.2|67124.2|67134.8|67114.8|67140.7|67130.7|67122|67107.5|999
1657119300000|2022-07-06 14:55:00|67135|67115|67129.3|67119.3|67135|67121.4|67123.4|67113.4|841
1657119600000|2022-07-06 15:00:00|67130.4|67120.4|67134.8|67124.8|67139.4|67129.4|67126|67111.4|884
1657119900000|2022-07-06 15:05:00|67134.4|67124.4|67132.5|67122.5|67135.3|67125|67128.4|67114.7|791
1657120200000|2022-07-06 15:10:00|67132|67122|67133.6|67123.6|67140.7|67130.7|67124.5|67114.5|946
1657120500000|2022-07-06 15:15:00|67134.3|67124.3|67134|67124|67143|67130.6|67125.9|67111.1|873
1657120800000|2022-07-06 15:20:00|67133.3|67123.3|67135.1|67115.1|67145|67133.2|67128.1|67112.6|914
1657121100000|2022-07-06 15:25:00|67135.2|67115.2|67138.3|67128.3|67146.9|67131.7|67127.1|67115.2|900
1657121400000|2022-07-06 15:30:00|67138.7|67128.7|67148.7|67138.7|67153.4|67139.4|67131.5|67121.5|884
1657121700000|2022-07-06 15:35:00|67148.4|67138.4|67175.2|67155.2|67177|67160.9|67148.4|67133.4|844
1657122000000|2022-07-06 15:40:00|67175.4|67155.4|67163.7|67153.7|67178.2|67163.2|67162.8|67152.8|784
1657122300000|2022-07-06 15:45:00|67163.6|67153.6|67146.6|67136.6|67164.5|67154.5|67143.3|67130.1|852
1657122600000|2022-07-06 15:50:00|67145.9|67135.9|67170.7|67150.7|67171.6|67156.4|67145.5|67131.6|770
1657122900000|2022-07-06 15:55:00|67170.4|67150.4|67150.2|67130.2|67170.7|67156.3|67146.7|67129.2|884
1657123200000|2022-07-06 16:00:00|67149.6|67129.6|67160.4|67140.4|67165|67151|67144.4|67128.7|737
1657123500000|2022-07-06 16:05:00|67160.6|67140.6|67167.9|67157.9|67168.8|67158.8|67150.9|67135.8|765
1657123800000|2022-07-06 16:10:00|67167.8|67157.8|67151.2|67141.2|67169.1|67159.1|67142.3|67132.3|806
1657124100000|2022-07-06 16:15:00|67151.1|67141.1|67163.1|67153.1|67164.3|67154.3|67150.1|67135.3|685
1657124400000|2022-07-06 16:20:00|67162.4|67152.4|67167.2|67157.2|67171.7|67157.3|67159.3|67149.3|689
1657124700000|2022-07-06 16:25:00|67167.1|67157.1|67169.5|67159.5|67173.7|67161.9|67161.8|67151.8|566
1657125000000|2022-07-06 16:30:00|67169.6|67159.6|67165.6|67155.6|67176|67161.4|67164.6|67150.6|653
1657125300000|2022-07-06 16:35:00|67165.7|67155.7|67167.4|67157.4|67175.9|67161.9|67164.2|67151.4|597
1657125600000|2022-07-06 16:40:00|67171.6|67151.6|67180.7|67170.7|67183|67172.2|67168.1|67151.6|588
1657125900000|2022-07-06 16:45:00|67180.4|67170.4|67177.9|67167.9|67185.7|67175.7|67175.5|67163|725
1657126200000|2022-07-06 16:50:00|67177.8|67167.8|67175.9|67155.9|67192.4|67175.7|67169.9|67155.5|797
1657126500000|2022-07-06 16:55:00|67175.8|67155.8|67183.2|67173.2|67189.4|67175.3|67170.5|67155.8|745
1657126800000|2022-07-06 17:00:00|67187.8|67167.8|67160.2|67140.2|67187.9|67173.3|67155.8|67139.5|676
1657127100000|2022-07-06 17:05:00|67160.1|67140.1|67152.2|67142.2|67162.2|67147.1|67149.4|67135.1|635
1657127400000|2022-07-06 17:10:00|67152.3|67142.3|67146.8|67126.8|67153.6|67143.2|67137.8|67122.3|557
1657127700000|2022-07-06 17:15:00|67146.7|67126.7|67150.4|67130.4|67153.5|67138.7|67140.1|67125|598
1657128000000|2022-07-06 17:20:00|67150.6|67130.6|67150.4|67130.4|67151.8|67137.5|67141.9|67127.4|496
1657128300000|2022-07-06 17:25:00|67150.3|67130.3|67148|67138|67158.5|67143.4|67143|67128|537
1657128600000|2022-07-06 17:30:00|67148.1|67138.1|67146.4|67136.4|67154.4|67139.8|67145.9|67131.1|436
1657128900000|2022-07-06 17:35:00|67146.3|67136.3|67142.6|67132.6|67151.7|67136.9|67141.6|67125.8|441
1657129200000|2022-07-06 17:40:00|67142.5|67132.5|67155|67135|67155.2|67140.6|67139.2|67124.3|414
1657129500000|2022-07-06 17:45:00|67154.9|67134.9|67143.9|67133.9|67155|67140.3|67140.7|67125.3|485
1657129800000|2022-07-06 17:50:00|67144|67134|67141.2|67131.2|67151.3|67135.9|67140.1|67125.5|383
1657130100000|2022-07-06 17:55:00|67141.3|67131.3|67141.6|67121.6|67152.9|67136.9|67134.7|67116.9|507
1657130400000|2022-07-06 18:00:00|67141.2|67121.2|67130.9|67120.9|67153.3|67133.3|67130.9|67114.9|875
1657130700000|2022-07-06 18:05:00|67130.7|67120.7|67147.9|67127.9|67151.7|67131.7|67120.4|67108|936
1657131000000|2022-07-06 18:10:00|67148|67128|67148.9|67128.9|67157|67140.2|67141|67125.8|798
1657131300000|2022-07-06 18:15:00|67149.1|67129.1|67176.5|67166.5|67182.3|67167.2|67149.1|67129.1|733
1657131600000|2022-07-06 18:20:00|67177|67167|67184.8|67164.8|67191.7|67175.4|67170.6|67156|697
1657131900000|2022-07-06 18:25:00|67184.9|67164.9|67159.1|67139.1|67187.9|67173.2|67150.3|67132.6|759
1657132200000|2022-07-06 18:30:00|67159.5|67139.5|67152.3|67142.3|67167.6|67152.7|67148.9|67133.2|660
1657132500000|2022-07-06 18:35:00|67151.4|67141.4|67163.3|67143.3|67163.7|67148.3|67142.3|67127.1|697
1657132800000|2022-07-06 18:40:00|67163.2|67143.2|67153.7|67133.7|67163.5|67144.5|67147.8|67132.7|686
1657133100000|2022-07-06 18:45:00|67153.8|67133.8|67142|67122|67158.4|67143|67135.2|67120.1|664
1657133400000|2022-07-06 18:50:00|67142.4|67122.4|67142.5|67122.5|67144.5|67129.5|67133.3|67119.5|667
1657133700000|2022-07-06 18:55:00|67142.6|67122.6|67141.6|67121.6|67147.2|67129.7|67133.8|67120|645
1657134000000|2022-07-06 19:00:00|67141.4|67121.4|67143.6|67123.6|67146.4|67131.8|67136.6|67120.7|568
1657134300000|2022-07-06 19:05:00|67143.4|67123.4|67142.2|67122.2|67149|67134.2|67134.9|67118.3|576
1657134600000|2022-07-06 19:10:00|67142.3|67122.3|67143.6|67123.6|67143.7|67127.6|67131.6|67119.4|519
1657134900000|2022-07-06 19:15:00|67143.5|67123.5|67148.9|67128.9|67149.2|67131.9|67135.2|67120.8|501
1657135200000|2022-07-06 19:20:00|67149.1|67129.1|67147.5|67127.5|67150.4|67132.9|67137.6|67122.4|467
1657135500000|2022-07-06 19:25:00|67147.2|67127.2|67145.7|67125.7|67148.5|67134.5|67137.7|67122.7|521
1657135800000|2022-07-06 19:30:00|67145.8|67125.8|67138.2|67128.2|67145.8|67130.5|67137.8|67122.5|375
1657136100000|2022-07-06 19:35:00|67138.3|67128.3|67142.6|67122.6|67144.5|67129.9|67137.7|67122.3|380
1657136400000|2022-07-06 19:40:00|67142.8|67122.8|67143.7|67123.7|67148|67131.9|67137.7|67122.8|361
1657136700000|2022-07-06 19:45:00|67143.3|67123.3|67153.2|67133.2|67155|67140.5|67139|67123.3|431
1657137000000|2022-07-06 19:50:00|67153.3|67133.3|67160.9|67150.9|67170.2|67153.9|67147.8|67132.7|520
1657137300000|2022-07-06 19:55:00|67160.8|67150.8|67154.3|67144.3|67170.5|67154.2|67150.5|67135.4|503
1657137600000|2022-07-06 20:00:00|67155|67145|67156.1|67146.1|67161.6|67146.2|67151.7|67135.9|405
1657137900000|2022-07-06 20:05:00|67156.5|67146.5|67161.6|67141.6|67161.7|67146.7|67155.5|67139.9|228
1657138200000|2022-07-06 20:10:00|67161.5|67141.5|67165.8|67145.8|67173.2|67157.8|67156.6|67141.4|310
1657138500000|2022-07-06 20:15:00|67166|67146|67161.8|67141.8|67167.6|67147.6|67159.8|67139.8|331
1657138800000|2022-07-06 20:20:00|67162.3|67142.3|67163.8|67143.8|67163.8|67143.8|67160.8|67140.8|181
1657139100000|2022-07-06 20:25:00|67163.1|67143.1|67164.3|67144.3|67165.5|67145.5|67162.4|67142.4|163
1657139400000|2022-07-06 20:30:00|67164|67144|67162.8|67142.8|67166.5|67146.5|67161.1|67141.1|227
1657139700000|2022-07-06 20:35:00|67163.2|67143.2|67159.6|67139.6|67164.9|67144.9|67159.6|67139.6|202
1657140000000|2022-07-06 20:40:00|67159.7|67139.7|67159.9|67139.9|67166.6|67141.1|67157.2|67135|204
1657140300000|2022-07-06 20:45:00|67159.4|67139.4|67162.3|67142.3|67170.8|67143.6|67156.4|67127.8|256
1657140600000|2022-07-06 20:50:00|67162.7|67142.7|67161.4|67141.4|67169.7|67144.2|67160.1|67130.7|191
1657140900000|2022-07-06 20:55:00|67160.8|67140.8|67175.4|67126.4|67179.2|67149.3|67157.8|67123.7|223
1657141200000|2022-07-06 21:00:00|67176.5|67125.8|67180|67106.1|67184.8|67136.2|67175.8|67106.1|37
1657141500000|2022-07-06 21:05:00|67171.7|67102.8|67176.5|67119.4|67178.7|67123.9|67170.4|67102.8|91
1657141800000|2022-07-06 21:10:00|67191.3|67098.1|67148|67128|67191.4|67128.4|67141.6|67098.1|237
1657142100000|2022-07-06 21:15:00|67145.4|67125.4|67148.2|67117.8|67167.8|67128.6|67140.4|67106.5|124
1657142400000|2022-07-06 21:20:00|67144.6|67124.6|67148.2|67128.2|67165.3|67129|67139.7|67105.9|129
1657142700000|2022-07-06 21:25:00|67144.5|67124.5|67151.7|67118.1|67163.1|67129.8|67140.2|67113|117
1657143000000|2022-07-06 21:30:00|67145.5|67125.5|67148.7|67128.7|67156.8|67129.7|67139.1|67115|91
1657143300000|2022-07-06 21:35:00|67148.8|67128.8|67176.8|67108.4|67184.5|67131.9|67139.4|67097.7|162
1657143600000|2022-07-06 21:40:00|67173.3|67113.4|67162.1|67126.2|67188.4|67127.3|67157.1|67100.6|110
1657143900000|2022-07-06 21:45:00|67159|67126.3|67165.7|67127|67190.3|67131.8|67151|67103.1|156
1657144200000|2022-07-06 21:50:00|67173.3|67119.2|67169.6|67123.6|67180.7|67127.4|67155.2|67107.3|160
1657144500000|2022-07-06 21:55:00|67173.3|67119.7|67164.2|67124.2|67179.4|67132.3|67151.9|67102.3|134
1657144800000|2022-07-06 22:00:00|67160.5|67116.3|67167.4|67119.5|67177.6|67134.7|67154.3|67100.2|233
1657145100000|2022-07-06 22:05:00|67167.5|67113.6|67166.2|67114.5|67182.4|67135.7|67160.1|67105.7|236
1657145400000|2022-07-06 22:10:00|67166.6|67120|67162.9|67129.2|67173|67134.9|67152.2|67108.3|200
1657145700000|2022-07-06 22:15:00|67162.2|67123.9|67159.2|67114.6|67175.4|67130.9|67148.9|67106.8|181
1657146000000|2022-07-06 22:20:00|67155.7|67111.7|67160.2|67116.7|67174.5|67126.8|67151.9|67105.1|179
1657146300000|2022-07-06 22:25:00|67161|67118.2|67168.3|67112.2|67175.8|67126.2|67152.3|67108.4|161
1657146600000|2022-07-06 22:30:00|67155.8|67115.1|67159.2|67115.1|67164.7|67127.3|67150|67110.3|156
1657146900000|2022-07-06 22:35:00|67159.8|67126.2|67159.7|67126|67175|67126.9|67149.9|67104.5|158
1657147200000|2022-07-06 22:40:00|67151.6|67116.5|67155.1|67115.3|67173.5|67126.7|67151.3|67099.7|140
1657147500000|2022-07-06 22:45:00|67154.8|67115.1|67161.7|67115|67179.6|67131.7|67151.1|67100.7|183
1657147800000|2022-07-06 22:50:00|67162.3|67116.8|67169.8|67118|67179.7|67127.7|67153.8|67103.1|190
1657148100000|2022-07-06 22:55:00|67168.4|67120.8|67164.3|67125.8|67173.2|67130|67148.4|67107.1|136
1657148400000|2022-07-06 23:00:00|67165|67121|67163.7|67143.7|67171.4|67149|67158.7|67113.1|268
1657148700000|2022-07-06 23:05:00|67161.5|67141.5|67164.4|67144.4|67168.1|67148.1|67156.5|67136.5|229
1657149000000|2022-07-06 23:10:00|67165.1|67145.1|67166|67146|67169|67148.1|67159.4|67137.9|221
1657149300000|2022-07-06 23:15:00|67165.8|67145.8|67167.4|67147.4|67169.1|67149.1|67159.6|67139.6|199
1657149600000|2022-07-06 23:20:00|67168.1|67148.1|67164.8|67144.8|67168.3|67148.3|67159.8|67135.5|206
1657149900000|2022-07-06 23:25:00|67165.9|67145.9|67151.5|67131.5|67167.6|67147.6|67147.2|67116.8|185
1657150200000|2022-07-06 23:30:00|67151.2|67131.2|67156.7|67124.7|67162.8|67133.3|67145.9|67116.3|246
1657150500000|2022-07-06 23:35:00|67148.4|67128.4|67154.2|67134.2|67165.7|67135.5|67147.1|67120.3|137
1657150800000|2022-07-06 23:40:00|67148.5|67128.5|67151.9|67131.9|67155|67135|67146.1|67116|194
1657151100000|2022-07-06 23:45:00|67152.5|67132.5|67152.6|67132.6|67154.3|67134.3|67150.2|67130.2|162
1657151400000|2022-07-06 23:50:00|67152.9|67132.9|67151.5|67131.5|67160.2|67134.2|67149.6|67117.4|116
1657151700000|2022-07-06 23:55:00|67152|67132|67152.6|67132.6|67163|67134.2|67149|67113|141
1657152000000|2022-07-07 00:00:00|67151.7|67131.7|67165.9|67145.9|67167.6|67145.9|67150.6|67130.6|580
1657152300000|2022-07-07 00:05:00|67163.5|67143.5|67178.4|67158.4|67181.6|67161.6|67162.9|67142.9|618
1657152600000|2022-07-07 00:10:00|67178.3|67158.3|67197.5|67177.5|67198.8|67178.8|67165.8|67145.8|583
1657152900000|2022-07-07 00:15:00|67197.4|67177.4|67187|67167|67198.1|67181.7|67184.3|67164.3|624
1657153200000|2022-07-07 00:20:00|67187.1|67167.1|67168.8|67148.8|67187.1|67171.6|67158.5|67142.1|558
1657153500000|2022-07-07 00:25:00|67168.7|67148.7|67164|67154|67170.7|67154|67157.7|67142.4|477
1657153800000|2022-07-07 00:30:00|67164.1|67154.1|67177.4|67167.4|67183.7|67168|67162.4|67148|487
1657154100000|2022-07-07 00:35:00|67177.3|67167.3|67164.2|67154.2|67181.8|67170.5|67158.3|67143.1|494
1657154400000|2022-07-07 00:40:00|67163.7|67153.7|67142.8|67122.8|67167|67157|67141.3|67121.3|572
1657154700000|2022-07-07 00:45:00|67142.5|67122.5|67155|67135|67161.7|67145.7|67136.6|67121.7|617
1657155000000|2022-07-07 00:50:00|67155.6|67135.6|67156.9|67136.9|67164.1|67148.1|67149.4|67129.4|662
1657155300000|2022-07-07 00:55:00|67157.3|67137.3|67166.9|67146.9|67167.9|67147.9|67152.9|67133.4|673
1657155600000|2022-07-07 01:00:00|67167.4|67147.4|67177.8|67167.8|67189.7|67174.7|67164.9|67144.9|831
1657155900000|2022-07-07 01:05:00|67177.7|67167.7|67173|67153|67182.5|67167.8|67167.3|67152.9|647
1657156200000|2022-07-07 01:10:00|67172.8|67152.8|67158.3|67138.3|67184.4|67166.8|67155.5|67135.5|742
1657156500000|2022-07-07 01:15:00|67157.1|67137.1|67179.6|67169.6|67187.3|67169.9|67155.6|67135.6|1026
1657156800000|2022-07-07 01:20:00|67179.8|67169.8|67185.5|67175.5|67209.9|67195.5|67178.6|67167.7|876
1657157100000|2022-07-07 01:25:00|67184.2|67174.2|67182.9|67172.9|67185.9|67174.2|67175.7|67165.5|697
1657157400000|2022-07-07 01:30:00|67182.8|67172.8|67153.1|67143.1|67192.7|67178.6|67141.5|67121.5|855
1657157700000|2022-07-07 01:35:00|67152.7|67142.7|67157.9|67147.9|67168.2|67158.2|67149|67139|910
1657158000000|2022-07-07 01:40:00|67158.7|67148.7|67169.6|67159.6|67175.5|67165.5|67151|67141|915
1657158300000|2022-07-07 01:45:00|67169.8|67159.8|67179.3|67169.3|67193.3|67183.3|67164.8|67154.8|855
1657158600000|2022-07-07 01:50:00|67179.2|67169.2|67164.8|67154.8|67188.5|67178.5|67158.6|67148.6|913
1657158900000|2022-07-07 01:55:00|67164|67154|67164.9|67154.9|67174.1|67164.1|67157.3|67147.3|907
1657159200000|2022-07-07 02:00:00|67164.8|67154.8|67136.1|67126.1|67165.3|67155.3|67131.6|67121.6|915
1657159500000|2022-07-07 02:05:00|67139.3|67129.3|67131.3|67121.3|67151.8|67141.8|67107.8|67088.2|882
1657159800000|2022-07-07 02:10:00|67130.6|67120.6|67127.6|67117.6|67138|67128|67116.3|67106.3|897
1657160100000|2022-07-07 02:15:00|67127.5|67117.5|67118.9|67108.9|67131.6|67121.6|67109.9|67099.9|916
1657160400000|2022-07-07 02:20:00|67118.5|67108.5|67122.4|67112.4|67131.7|67121.7|67113.9|67103.9|797
1657160700000|2022-07-07 02:25:00|67122.6|67112.6|67141.8|67131.8|67149|67133.8|67122.5|67111.5|534
1657161000000|2022-07-07 02:30:00|67141.9|67131.9|67106.6|67096.6|67141.9|67131.9|67104.5|67090.3|680
1657161300000|2022-07-07 02:35:00|67107.7|67097.7|67107.9|67097.9|67120.1|67109.3|67104.7|67094.7|783
1657161600000|2022-07-07 02:40:00|67108|67098|67088.3|67078.3|67109.9|67099.9|67082.2|67072.2|854
1657161900000|2022-07-07 02:45:00|67088.7|67078.7|67077.7|67067.7|67089.2|67079.2|67064.9|67048.6|935
1657162200000|2022-07-07 02:50:00|67077.8|67067.8|67077.7|67067.7|67089.1|67079.1|67072.5|67060.2|933
1657162500000|2022-07-07 02:55:00|67077.6|67067.6|67069.8|67059.8|67082.2|67072.2|67060.1|67046.7|939
1657162800000|2022-07-07 03:00:00|67070.2|67060.2|67083.1|67073.1|67086.8|67076.8|67068.7|67058.7|923
1657163100000|2022-07-07 03:05:00|67083.3|67073.3|67075.6|67065.6|67086.8|67076.8|67073.9|67063.9|813
1657163400000|2022-07-07 03:10:00|67073.8|67063.8|67058.6|67048.6|67078.8|67068.8|67051.3|67034.1|935
1657163700000|2022-07-07 03:15:00|67058|67048|67059.2|67049.2|67077.9|67063.8|67053.9|67043.9|930
1657164000000|2022-07-07 03:20:00|67059.3|67049.3|67062.6|67052.6|67070.9|67060.9|67058.7|67048.7|885
1657164300000|2022-07-07 03:25:00|67062.9|67052.9|67064.9|67054.9|67075.7|67064|67061.3|67051.3|783
1657164600000|2022-07-07 03:30:00|67064.5|67054.5|67079.9|67069.9|67086.7|67076.7|67062.7|67052.7|751
1657164900000|2022-07-07 03:35:00|67080.3|67070.3|67063.2|67053.2|67080.6|67070.6|67062.2|67052.2|692
1657165200000|2022-07-07 03:40:00|67063.4|67053.4|67041.2|67031.2|67068.4|67058.4|67040.6|67030.6|713
1657165500000|2022-07-07 03:45:00|67041|67031|67043.6|67033.6|67048.1|67038.1|67025.8|67015.8|723
1657165800000|2022-07-07 03:50:00|67043.9|67033.9|67036.5|67026.5|67049.7|67039.7|67033.9|67023.9|564
1657166100000|2022-07-07 03:55:00|67036.4|67026.4|67035.2|67025.2|67040.4|67030.4|67028.5|67018.5|680
1657166400000|2022-07-07 04:00:00|67035|67025|67021.5|67011.5|67035.1|67025.1|67005.5|66995.5|801
1657166700000|2022-07-07 04:05:00|67021.3|67011.3|67018.9|67008.9|67024.1|67014.1|67010.4|67000.4|666
1657167000000|2022-07-07 04:10:00|67019|67009|67005.2|66995.2|67022.1|67012.1|67004.9|66994.9|625
1657167300000|2022-07-07 04:15:00|67005.4|66995.4|67021.2|67011.2|67024.2|67014.2|67004.6|66994.6|682
1657167600000|2022-07-07 04:20:00|67021.9|67011.9|67016.6|67006.6|67023.8|67013.8|67013.2|67003.2|498
1657167900000|2022-07-07 04:25:00|67016.5|67006.5|67012.5|67002.5|67017.2|67007.2|67000.4|66990.4|553
1657168200000|2022-07-07 04:30:00|67012.9|67002.9|67019.4|67009.4|67024.6|67014.6|67012.5|67002.5|629
1657168500000|2022-07-07 04:35:00|67019.3|67009.3|67020|67010|67024.1|67014.1|67014.8|67004.8|609
1657168800000|2022-07-07 04:40:00|67019.9|67009.9|67023.9|67013.9|67025.3|67015.3|67016.7|67006.7|503
1657169100000|2022-07-07 04:45:00|67024|67014|67019.2|67009.2|67024.5|67014.5|67014|67004|541
1657169400000|2022-07-07 04:50:00|67019.3|67009.3|67019.3|67009.3|67024.5|67014.5|67017.8|67007.8|429
1657169700000|2022-07-07 04:55:00|67020.3|67010.3|67022.9|67012.9|67023.7|67013.7|67013.5|67003.5|465
1657170000000|2022-07-07 05:00:00|67023|67013|67034.1|67024.1|67039|67029|67017.4|67007.4|763
1657170300000|2022-07-07 05:05:00|67034|67024|67014.8|67004.8|67035.1|67025.1|67010.2|67000.2|822
1657170600000|2022-07-07 05:10:00|67013.3|67003.3|67003.7|66993.7|67017.9|67007.9|66999.9|66989.9|906
1657170900000|2022-07-07 05:15:00|67003.6|66993.6|67014.2|67004.2|67018.8|67008.8|66997.4|66987.4|765
1657171200000|2022-07-07 05:20:00|67014.3|67004.3|67012.8|67002.8|67021.8|67011.8|67007|66997|794
1657171500000|2022-07-07 05:25:00|67012.2|67002.2|66994.6|66984.6|67016.8|67006.8|66993.1|66983.1|669
1657171800000|2022-07-07 05:30:00|66994.5|66984.5|67015|67005|67017.3|67007.3|66987|66977|899
1657172100000|2022-07-07 05:35:00|67015.1|67005.1|67017.4|67007.4|67022.6|67012.6|67003.3|66993.3|802
1657172400000|2022-07-07 05:40:00|67017|67007|67015|67005|67019.6|67009.6|67010|67000|822
1657172700000|2022-07-07 05:45:00|67014.9|67004.9|67016.1|67006.1|67016.9|67006.9|67009.4|66999.4|789
1657173000000|2022-07-07 05:50:00|67015.5|67005.5|67024.9|67014.9|67025.1|67015.1|67010.1|67000.1|801
1657173300000|2022-07-07 05:55:00|67024.7|67014.7|66991.6|66981.6|67025|67015|66986.1|66971|899
1657173600000|2022-07-07 06:00:00|66993|66983|67010.4|67000.4|67014.8|67004.8|66990.8|66977|793
1657173900000|2022-07-07 06:05:00|67011.3|67001.3|67021.2|67011.2|67030.1|67020.1|67005.1|66995.1|768
1657174200000|2022-07-07 06:10:00|67021.4|67011.4|67039.4|67029.4|67046.4|67036.4|67021.3|67011.3|738
1657174500000|2022-07-07 06:15:00|67039.3|67029.3|67049|67039|67054.2|67044.2|67036.7|67026.7|797
1657174800000|2022-07-07 06:20:00|67048.8|67038.8|67044.4|67034.4|67050.8|67040.8|67040.1|67030.1|678
1657175100000|2022-07-07 06:25:00|67044.3|67034.3|67035.7|67025.7|67046.2|67036.2|67032.3|67022.3|609
1657175400000|2022-07-07 06:30:00|67034.9|67024.9|67040.9|67030.9|67043.9|67033.9|67032.8|67022.8|685
1657175700000|2022-07-07 06:35:00|67041.1|67031.1|67038.1|67028.1|67043.4|67033.4|67034.4|67024.4|647
1657176000000|2022-07-07 06:40:00|67037.9|67027.9|67040.9|67030.9|67045.2|67035.2|67034.9|67024.9|658
1657176300000|2022-07-07 06:45:00|67040.6|67030.6|67034.3|67024.3|67043.5|67033.5|67033.4|67023.4|667
1657176600000|2022-07-07 06:50:00|67033.9|67023.9|67087.3|67067.3|67093.8|67082.9|67032.9|67022.9|744
1657176900000|2022-07-07 06:55:00|67088.6|67068.6|67114.5|67104.5|67158.3|67138.3|67083.2|67068.6|1012
1657177200000|2022-07-07 07:00:00|67114.6|67104.6|67079|67069|67123.4|67108.2|67078.5|67065.4|912
1657177500000|2022-07-07 07:05:00|67077.7|67067.7|67094.5|67084.5|67100.2|67090.2|67074|67064|828
1657177800000|2022-07-07 07:10:00|67094.9|67084.9|67089.3|67079.3|67096.5|67086.5|67079.3|67066.2|815
1657178100000|2022-07-07 07:15:00|67088.9|67078.9|67105.4|67095.4|67115.9|67101.7|67082|67067.1|874
1657178400000|2022-07-07 07:20:00|67105.2|67095.2|67087.5|67077.5|67109.9|67097.7|67080.5|67070.5|749
1657178700000|2022-07-07 07:25:00|67088.3|67078.3|67095.4|67085.4|67106.7|67092.6|67086.8|67076.8|802
1657179000000|2022-07-07 07:30:00|67095.3|67085.3|67096.8|67086.8|67101.1|67091.1|67076.6|67065.2|806
1657179300000|2022-07-07 07:35:00|67096.6|67086.6|67104.9|67094.9|67110.7|67100.7|67094.7|67084.7|725
1657179600000|2022-07-07 07:40:00|67105|67095|67108.8|67098.8|67118.6|67108.1|67095.5|67085.5|745
1657179900000|2022-07-07 07:45:00|67108.6|67098.6|67082|67072|67110.2|67100.2|67080.8|67070.8|713
1657180200000|2022-07-07 07:50:00|67081.7|67071.7|67094.6|67084.6|67095.1|67085.1|67081.3|67071.3|693
1657180500000|2022-07-07 07:55:00|67095.1|67085.1|67117.9|67107.9|67120.1|67110.1|67093.7|67083.7|695
1657180800000|2022-07-07 08:00:00|67117.8|67107.8|67126.1|67116.1|67131.8|67121.8|67111.6|67101.6|664
1657181100000|2022-07-07 08:05:00|67126.6|67116.6|67098.1|67088.1|67128.8|67118.8|67095.7|67085|880
1657181400000|2022-07-07 08:10:00|67098|67088|67106.5|67096.5|67119|67109|67098|67088|790
1657181700000|2022-07-07 08:15:00|67106.4|67096.4|67112.7|67102.7|67115.1|67105.1|67105.6|67095.6|676
1657182000000|2022-07-07 08:20:00|67112.3|67102.3|67105.1|67095.1|67119.3|67109.3|67104.3|67094.3|697
1657182300000|2022-07-07 08:25:00|67105.2|67095.2|67115.5|67105.5|67120.1|67110.1|67103.8|67093.8|633
1657182600000|2022-07-07 08:30:00|67115.1|67105.1|67115.9|67105.9|67123.2|67111.2|67106.5|67094.2|666
1657182900000|2022-07-07 08:35:00|67115.7|67105.7|67127.3|67117.3|67132.9|67122.9|67109.4|67099.4|633
1657183200000|2022-07-07 08:40:00|67127.7|67117.7|67127.1|67117.1|67135.2|67125.2|67116.7|67106.7|752
1657183500000|2022-07-07 08:45:00|67127.3|67117.3|67126.4|67116.4|67141.1|67131.1|67123.4|67111.3|715
1657183800000|2022-07-07 08:50:00|67126.5|67116.5|67113.3|67103.3|67127|67117|67109.6|67099.6|559
1657184100000|2022-07-07 08:55:00|67113.5|67103.5|67071.5|67061.5|67123.2|67113.2|67069.3|67057|743
1657184400000|2022-07-07 09:00:00|67072.5|67062.5|67090.2|67070.2|67099.5|67083.2|67003.7|66985.1|1097
1657184700000|2022-07-07 09:05:00|67090.3|67070.3|67072.9|67052.9|67098.6|67083.6|67056.2|67042|841
1657185000000|2022-07-07 09:10:00|67073|67053|67063.2|67053.2|67081.8|67068.9|67054.9|67040.7|767
1657185300000|2022-07-07 09:15:00|67063.4|67053.4|67043.4|67033.4|67065.2|67053.4|67036|67026|803
1657185600000|2022-07-07 09:20:00|67043.2|67033.2|67043.7|67033.7|67055.3|67041.4|67042.6|67028.8|766
1657185900000|2022-07-07 09:25:00|67043.6|67033.6|67059.4|67049.4|67063.4|67049.4|67036.2|67022.7|693
1657186200000|2022-07-07 09:30:00|67058.6|67048.6|67050.3|67040.3|67062.7|67052.7|67046.5|67034.6|663
1657186500000|2022-07-07 09:35:00|67050.2|67040.2|67051.4|67041.4|67064.6|67050.6|67049.3|67039|726
1657186800000|2022-07-07 09:40:00|67051.1|67041.1|67053.8|67033.8|67061.4|67051.4|67037.8|67024.8|811
1657187100000|2022-07-07 09:45:00|67053.6|67033.6|67061.5|67051.5|67063.9|67053.9|67047.9|67033.3|673
1657187400000|2022-07-07 09:50:00|67061.4|67051.4|67075.3|67065.3|67075.3|67065.3|67056.6|67046.6|602
1657187700000|2022-07-07 09:55:00|67075.6|67065.6|67089.5|67079.5|67091.2|67079.9|67075.6|67065.6|439
1657188000000|2022-07-07 10:00:00|67089.4|67079.4|67075|67065|67089.4|67079.4|67074.7|67064.7|473
1657188300000|2022-07-07 10:05:00|67074.7|67064.7|67078.9|67068.9|67084.8|67072|67064.2|67052.5|463
1657188600000|2022-07-07 10:10:00|67078.7|67068.7|67065.4|67055.4|67080.9|67068.7|67064.9|67049.8|439
1657188900000|2022-07-07 10:15:00|67064.8|67054.8|67064.1|67054.1|67074.3|67059.3|67056.6|67041.8|488
1657189200000|2022-07-07 10:20:00|67064.3|67054.3|67058.6|67048.6|67069.4|67058|67051.3|67036.9|588
1657189500000|2022-07-07 10:25:00|67058.9|67048.9|67058|67048|67068.6|67053.1|67054.7|67040|497
1657189800000|2022-07-07 10:30:00|67057.7|67047.7|67063|67053|67069.7|67055.3|67056.3|67042.2|405
1657190100000|2022-07-07 10:35:00|67062.7|67052.7|67065.4|67055.4|67072.1|67058.6|67058.5|67044.4|530
1657190400000|2022-07-07 10:40:00|67065.5|67055.5|67071.7|67061.7|67073.3|67063.3|67064.8|67051.3|536
1657190700000|2022-07-07 10:45:00|67072.8|67062.8|67076.2|67066.2|67080.2|67070.2|67070.6|67055.7|607
1657191000000|2022-07-07 10:50:00|67076.3|67066.3|67075.2|67065.2|67083.1|67071|67069.4|67052.5|579
1657191300000|2022-07-07 10:55:00|67075.3|67065.3|67065.4|67055.4|67078.1|67065.5|67063.2|67053.2|669
1657191600000|2022-07-07 11:00:00|67064.8|67054.8|67050|67040|67067.5|67057.5|67049.6|67039.6|690
1657191900000|2022-07-07 11:05:00|67049.8|67039.8|67049.7|67039.7|67059.6|67049.6|67047.7|67033.9|635
1657192200000|2022-07-07 11:10:00|67050|67040|67043.2|67033.2|67052.7|67040|67040.7|67028.1|566
1657192500000|2022-07-07 11:15:00|67043.4|67033.4|67032.5|67022.5|67047.5|67034.7|67029.2|67019.2|542
1657192800000|2022-07-07 11:20:00|67032.6|67022.6|67034.5|67024.5|67041.4|67031.4|67026.8|67016.8|667
1657193100000|2022-07-07 11:25:00|67034.4|67024.4|67030|67020|67034.7|67024.7|67018.8|67008.8|564
1657193400000|2022-07-07 11:30:00|67030.1|67020.1|67031.4|67021.4|67041.8|67029.9|67029.2|67015|728
1657193700000|2022-07-07 11:35:00|67030.8|67020.8|67035.3|67025.3|67043|67029.8|67030.1|67015.7|724
1657194000000|2022-07-07 11:40:00|67035.4|67025.4|67034|67024|67045|67031.1|67030.8|67016.9|662
1657194300000|2022-07-07 11:45:00|67033.7|67023.7|67038|67028|67043.1|67028.4|67032.6|67017.2|653
1657194600000|2022-07-07 11:50:00|67037.5|67027.5|67035.6|67025.6|67040|67030|67032.4|67022.4|580
1657194900000|2022-07-07 11:55:00|67035.7|67025.7|67040.7|67030.7|67044.9|67034.9|67034.5|67024.5|722
1657195200000|2022-07-07 12:00:00|67040.9|67030.9|67040.7|67030.7|67046.4|67036.4|67035.8|67025.8|665
1657195500000|2022-07-07 12:05:00|67040.9|67030.9|67054.8|67044.8|67057|67045.6|67039.5|67029.5|564
1657195800000|2022-07-07 12:10:00|67054.7|67044.7|67050.6|67030.6|67061.5|67051.4|67042.1|67028.7|769
1657196100000|2022-07-07 12:15:00|67050.5|67030.5|67056.8|67046.8|67060.1|67046.8|67044.3|67030.5|803
1657196400000|2022-07-07 12:20:00|67056.6|67046.6|67055.7|67045.7|67065.9|67050.9|67048.7|67033.5|874
1657196700000|2022-07-07 12:25:00|67056.3|67046.3|67061.3|67041.3|67061.4|67046.8|67052.2|67034.2|708
1657197000000|2022-07-07 12:30:00|67061.4|67041.4|67075.1|67055.1|67077.4|67063.7|67055|67039.3|816
1657197300000|2022-07-07 12:35:00|67075.3|67055.3|67069.5|67059.5|67075.3|67061.3|67063.5|67049.4|840
1657197600000|2022-07-07 12:40:00|67069.2|67059.2|67062.8|67052.8|67076.3|67061.8|67061.5|67051.5|801
1657197900000|2022-07-07 12:45:00|67063.2|67053.2|67077.6|67067.6|67084.6|67070.7|67062.1|67051.3|794
1657198200000|2022-07-07 12:50:00|67076.6|67066.6|67082.5|67072.5|67089.6|67075.3|67072|67058.3|761
1657198500000|2022-07-07 12:55:00|67083.4|67073.4|67093.5|67083.5|67099.6|67089.6|67082.6|67072.6|795
1657198800000|2022-07-07 13:00:00|67093.8|67083.8|67093.3|67083.3|67099.8|67089.8|67079.8|67069.8|991
1657199100000|2022-07-07 13:05:00|67093.9|67083.9|67083.1|67073.1|67093.9|67083.9|67073.8|67063.8|922
1657199400000|2022-07-07 13:10:00|67083.4|67073.4|67069.5|67059.5|67092.7|67079.2|67061|67051|902
1657199700000|2022-07-07 13:15:00|67069.6|67059.6|67053|67043|67070.4|67060.4|67050.8|67040.8|817
1657200000000|2022-07-07 13:20:00|67053.1|67043.1|67051.4|67041.4|67059.8|67046|67044.4|67034.4|853
1657200300000|2022-07-07 13:25:00|67051.1|67041.1|67037.3|67027.3|67051.4|67041.4|67035.1|67025.1|844
1657200600000|2022-07-07 13:30:00|67037|67027|67014.6|67004.6|67037.2|67027.2|67013.2|67003.2|894
1657200900000|2022-07-07 13:35:00|67014.9|67004.9|67021.5|67011.5|67027.1|67017.1|67010.9|67000.9|926
1657201200000|2022-07-07 13:40:00|67021.3|67011.3|67013.2|67003.2|67021.6|67011.6|67011.6|67001.6|836
1657201500000|2022-07-07 13:45:00|67013.4|67003.4|67012.1|67002.1|67016.2|67006.2|67005.7|66995.7|822
1657201800000|2022-07-07 13:50:00|67012|67002|67013.9|67003.9|67019|67009|67000.8|66990.8|900
1657202100000|2022-07-07 13:55:00|67014.1|67004.1|67005.8|66995.8|67016.4|67006.4|67003.2|66993.2|857
1657202400000|2022-07-07 14:00:00|67005.9|66995.9|67003.2|66993.2|67026|67013.5|67001.9|66991.9|926
1657202700000|2022-07-07 14:05:00|67003.1|66993.1|67003.5|66993.5|67010.7|67000.7|67001.3|66991.3|899
1657203000000|2022-07-07 14:10:00|67003.4|66993.4|67014.8|67004.8|67019.3|67005.3|67001|66987.7|842
1657203300000|2022-07-07 14:15:00|67014.7|67004.7|67008.4|66998.4|67014.7|67004.7|67004.3|66994.3|862
1657203600000|2022-07-07 14:20:00|67008.3|66998.3|67013.7|67003.7|67024.3|67008.5|67005.5|66991.1|799
1657203900000|2022-07-07 14:25:00|67013.6|67003.6|67005.2|66995.2|67015.2|67005.2|67004.4|66994.4|721
1657204200000|2022-07-07 14:30:00|67005.1|66995.1|67010|67000|67012.1|67002.1|67002.9|66992.9|770
1657204500000|2022-07-07 14:35:00|67009.8|66999.8|67009.2|66999.2|67014.6|67004.6|67004.3|66994.3|716
1657204800000|2022-07-07 14:40:00|67009|66999|67006.7|66996.7|67009.2|66999.2|67002|66992|747
1657205100000|2022-07-07 14:45:00|67006.6|66996.6|66997.8|66987.8|67011.1|66998.4|66994.8|66984.8|880
1657205400000|2022-07-07 14:50:00|66997.5|66987.5|66997.4|66987.4|67005.1|66995.1|66992.6|66982.6|868
1657205700000|2022-07-07 14:55:00|66997.5|66987.5|67013.6|67003.6|67014.3|67004.3|66996.8|66986.8|827
1657206000000|2022-07-07 15:00:00|67013.8|67003.8|67028.9|67018.9|67036.8|67026.8|67012.2|67002.2|856
1657206300000|2022-07-07 15:05:00|67029|67019|67025.1|67015.1|67031.8|67019.9|67023|67011.1|725
1657206600000|2022-07-07 15:10:00|67025.2|67015.2|67030.2|67020.2|67031.9|67021.9|67022.7|67012.7|672
1657206900000|2022-07-07 15:15:00|67029|67019|67030.4|67020.4|67036.3|67026.3|67025.9|67015.9|621
1657207200000|2022-07-07 15:20:00|67030.5|67020.5|67031.9|67021.9|67045.3|67030.2|67026|67016|776
1657207500000|2022-07-07 15:25:00|67031.7|67021.7|67034.8|67024.8|67040.7|67028|67028.3|67017.7|786
1657207800000|2022-07-07 15:30:00|67034.9|67024.9|67032.9|67022.9|67040.8|67027.7|67032.5|67020.1|783
1657208100000|2022-07-07 15:35:00|67033|67023|67038.3|67028.3|67038.4|67028.4|67029.6|67016.5|678
1657208400000|2022-07-07 15:40:00|67037.8|67027.8|67030.2|67020.2|67037.8|67027.8|67028.9|67018.9|568
1657208700000|2022-07-07 15:45:00|67030.3|67020.3|67012.5|67002.5|67030.8|67020.8|67012.2|66997.8|700
1657209000000|2022-07-07 15:50:00|67012.4|67002.4|67008.3|66998.3|67012.4|67002.4|67005.7|66995.7|683
1657209300000|2022-07-07 15:55:00|67008.4|66998.4|67014.5|67004.5|67021|67011|67007.2|66997.2|687
1657209600000|2022-07-07 16:00:00|67014.3|67004.3|67016.3|67006.3|67021.2|67011.2|67010.3|67000.3|655
1657209900000|2022-07-07 16:05:00|67016.6|67006.6|67006.6|66996.6|67017.1|67007.1|67004.3|66994.3|617
1657210200000|2022-07-07 16:10:00|67006.5|66996.5|67004.4|66994.4|67012.3|67002.3|67003.3|66993.3|568
1657210500000|2022-07-07 16:15:00|67004.7|66994.7|66995.8|66985.8|67005|66994.7|66992.3|66982.3|608
1657210800000|2022-07-07 16:20:00|66995.2|66985.2|66996.9|66986.9|67001.5|66989.9|66993.6|66981.5|600
1657211100000|2022-07-07 16:25:00|66996.8|66986.8|66999.9|66989.9|67003.8|66992.4|66995.6|66983.6|595
1657211400000|2022-07-07 16:30:00|67000.1|66990.1|66989.6|66979.6|67002.2|66992.2|66988|66978|631
1657211700000|2022-07-07 16:35:00|66989.4|66979.4|66990.3|66980.3|66999.1|66989.1|66988.6|66978.6|426
1657212000000|2022-07-07 16:40:00|66990.6|66980.6|66978|66968|66995.4|66980.6|66977.5|66967.5|388
1657212300000|2022-07-07 16:45:00|66977.9|66967.9|66962.8|66952.8|66979|66969|66959|66949|552
1657212600000|2022-07-07 16:50:00|66962.6|66952.6|66964.9|66954.9|66966.4|66956|66959|66946.4|602
1657212900000|2022-07-07 16:55:00|66964.6|66954.6|66964.3|66954.3|66967.9|66955.4|66962|66947.3|490
1657213200000|2022-07-07 17:00:00|66963.2|66953.2|66950.1|66940.1|66963.5|66953.5|66938.5|66924.7|613
1657213500000|2022-07-07 17:05:00|66950.2|66940.2|66955.4|66945.4|66962.4|66952.4|66947.8|66937.8|521
1657213800000|2022-07-07 17:10:00|66955.5|66945.5|66947.9|66937.9|66956.5|66946.5|66946.2|66933.4|471
1657214100000|2022-07-07 17:15:00|66947.8|66937.8|66947.8|66937.8|66951.4|66941.4|66935.7|66925.7|583
1657214400000|2022-07-07 17:20:00|66947.3|66937.3|66952.1|66942.1|66958.4|66948.4|66944.5|66934.5|534
1657214700000|2022-07-07 17:25:00|66952|66942|66954.7|66944.7|66955|66945|66944.4|66934.4|523
1657215000000|2022-07-07 17:30:00|66955.8|66945.8|66946.9|66936.9|66956.8|66946.8|66944.4|66934.4|529
1657215300000|2022-07-07 17:35:00|66946.8|66936.8|66942.7|66932.7|66948.5|66938.5|66941.4|66931.4|390
1657215600000|2022-07-07 17:40:00|66943|66933|66939.8|66929.8|66943.7|66933.7|66932.5|66922.5|456
1657215900000|2022-07-07 17:45:00|66939.7|66929.7|66939.8|66929.8|66946.9|66932.4|66936.4|66921.9|491
1657216200000|2022-07-07 17:50:00|66939.7|66929.7|66932.3|66922.3|66946.4|66931.7|66932.1|66922.1|418
1657216500000|2022-07-07 17:55:00|66931.3|66921.3|66932.4|66922.4|66935.7|66925.7|66930.5|66920.5|406
1657216800000|2022-07-07 18:00:00|66932.3|66922.3|66929.6|66919.6|66934.1|66924.1|66923|66913|435
1657217100000|2022-07-07 18:05:00|66929.8|66919.8|66931.2|66921.2|66932.1|66922.1|66925.2|66915.2|386
1657217400000|2022-07-07 18:10:00|66931.3|66921.3|66926.4|66916.4|66933.6|66923.6|66924.3|66914.3|369
1657217700000|2022-07-07 18:15:00|66926.3|66916.3|66925.8|66915.8|66927.8|66917.8|66919.1|66909.1|507
1657218000000|2022-07-07 18:20:00|66925.9|66915.9|66919.7|66909.7|66932|66918.5|66919|66909|563
1657218300000|2022-07-07 18:25:00|66920.2|66910.2|66925.6|66915.6|66925.9|66915.9|66915.7|66905.7|480
1657218600000|2022-07-07 18:30:00|66925.7|66915.7|66927.5|66917.5|66933.5|66919|66921|66910.8|497
1657218900000|2022-07-07 18:35:00|66927.4|66917.4|66931.6|66921.6|66936|66922.7|66927.4|66912.5|403
1657219200000|2022-07-07 18:40:00|66932.3|66922.3|66945.8|66935.8|66947.2|66937.2|66931.8|66921.3|429
1657219500000|2022-07-07 18:45:00|66946.2|66936.2|66941|66931|66947.1|66937.1|66937.6|66926.5|504
1657219800000|2022-07-07 18:50:00|66940.8|66930.8|66940.5|66930.5|66946.3|66931.6|66934.4|66924.4|394
1657220100000|2022-07-07 18:55:00|66940.4|66930.4|66939.5|66929.5|66948.6|66934.8|66938.8|66925.1|435
1657220400000|2022-07-07 19:00:00|66939.4|66929.4|66944.9|66934.9|66945.1|66935.1|66936.2|66922.9|408
1657220700000|2022-07-07 19:05:00|66944.8|66934.8|66948.8|66938.8|66950.4|66940.4|66942.2|66932.2|376
1657221000000|2022-07-07 19:10:00|66948.9|66938.9|66936.7|66926.7|66951.3|66941.3|66936.5|66921.6|372
1657221300000|2022-07-07 19:15:00|66936.8|66926.8|66939.1|66929.1|66950.8|66936|66936.4|66921.4|397
1657221600000|2022-07-07 19:20:00|66939|66929|66944.5|66924.5|66944.6|66929.5|66932.6|66917.5|396
1657221900000|2022-07-07 19:25:00|66939.5|66929.5|66932.5|66922.5|66944.3|66934.3|66929.3|66914.3|403
1657222200000|2022-07-07 19:30:00|66932.4|66922.4|66935.6|66925.6|66940.4|66925.6|66932.1|66917.5|357
1657222500000|2022-07-07 19:35:00|66935.7|66925.7|66948.1|66928.1|66948.2|66933|66933.1|66921.4|433
1657222800000|2022-07-07 19:40:00|66948.2|66928.2|66943.5|66933.5|66949.6|66934.9|66941.9|66926.9|352
1657223100000|2022-07-07 19:45:00|66943.6|66933.6|66936|66926|66945.4|66933.7|66934.2|66922.7|318
1657223400000|2022-07-07 19:50:00|66935.6|66925.6|66937.5|66927.5|66943.4|66927.5|66933.7|66920.1|357
1657223700000|2022-07-07 19:55:00|66937.4|66927.4|66936.4|66926.4|66945.4|66929|66935.9|66921.5|508
1657224000000|2022-07-07 20:00:00|66941.6|66921.6|66941|66931|66947.5|66932.7|66938.6|66921.1|578
1657224300000|2022-07-07 20:05:00|66940.9|66930.9|66956.1|66936.1|66956.3|66936.3|66940.2|66925.1|347
1657224600000|2022-07-07 20:10:00|66956|66936|66956.7|66936.7|66957.9|66937.9|66955.3|66935.3|466
1657224900000|2022-07-07 20:15:00|66956.8|66936.8|66956|66936|66957.5|66937.5|66954.6|66934.6|312
1657225200000|2022-07-07 20:20:00|66956.1|66936.1|66948.8|66928.8|66957.3|66937.3|66945.9|66925.9|386
1657225500000|2022-07-07 20:25:00|66948.7|66928.7|66946|66926|66949.6|66929.6|66946|66926|306
1657225800000|2022-07-07 20:30:00|66946.2|66926.2|66945.3|66925.3|66947|66927|66942.7|66922.7|123
1657226100000|2022-07-07 20:35:00|66945.2|66925.2|66944.6|66924.6|66945.4|66925.4|66942.3|66922.3|226
1657226400000|2022-07-07 20:40:00|66944.5|66924.5|66944.7|66924.7|66945.4|66925.4|66943.2|66923.2|122
1657226700000|2022-07-07 20:45:00|66944.5|66924.5|66956|66915.8|66956|66926.2|66941|66913.2|174
1657227000000|2022-07-07 20:50:00|66960.2|66912.8|66938.8|66918.8|66960.2|66925.9|66938.2|66912.4|163
1657227300000|2022-07-07 20:55:00|66939.2|66919.2|66941.2|66921.2|66958|66926|66933.7|66900.1|253
1657227600000|2022-07-07 21:00:00|66941.3|66921.3|66957.6|66896.7|66957.6|66924.7|66941.3|66896.7|34
1657227900000|2022-07-07 21:05:00|66952.7|66903.5|66939.3|66908.8|66955.2|66909.3|66939.3|66900|75
1657228200000|2022-07-07 21:10:00|66942|66908.9|66943.1|66906.8|66955.6|66915.4|66932.5|66886.5|132
1657228500000|2022-07-07 21:15:00|66940|66905.4|66945.2|66905.8|66948.7|66915.5|66932.1|66900.3|151
1657228800000|2022-07-07 21:20:00|66943.1|66906.3|66941.7|66904.3|66954.2|66914.2|66932.4|66891.7|157
1657229100000|2022-07-07 21:25:00|66940.5|66905.2|66939.8|66908.4|66951.8|66915.4|66933.1|66891.3|129
1657229400000|2022-07-07 21:30:00|66933.2|66913.2|66943.8|66905.7|66952.7|66915.3|66932.5|66892.9|146
1657229700000|2022-07-07 21:35:00|66943.3|66906.3|66942|66909.1|66949.1|66915.6|66932.5|66894.6|173
1657230000000|2022-07-07 21:40:00|66940|66909|66946.5|66905.8|66946.5|66916.7|66936.7|66900.7|109
1657230300000|2022-07-07 21:45:00|66949.3|66908.4|66933.1|66913.1|66949.5|66915.4|66933|66895.7|187
1657230600000|2022-07-07 21:50:00|66933|66913|66944.4|66908|66952.5|66916.1|66932.3|66900.6|155
1657230900000|2022-07-07 21:55:00|66948.3|66903.8|66941.6|66906|66954.9|66915.4|66933.4|66895.8|118
1657231200000|2022-07-07 22:00:00|66945.1|66913|66946.6|66907.8|66953.3|66913|66932.2|66901.1|191
1657231500000|2022-07-07 22:05:00|66949.1|66907|66948.4|66906.9|66952.7|66918.3|66932.9|66896.3|150
1657231800000|2022-07-07 22:10:00|66951.7|66904.5|66943.9|66910.8|66953.5|66916.8|66935.6|66900.3|112
1657232100000|2022-07-07 22:15:00|66948.1|66906.7|66949.6|66903.8|66951.7|66910.6|66938.1|66894.6|148
1657232400000|2022-07-07 22:20:00|66949.2|66904.1|66944|66908.5|66949.8|66910.7|66940.2|66901.7|188
1657232700000|2022-07-07 22:25:00|66943.9|66908.4|66941.5|66907.2|66950.3|66912.4|66940.4|66902.7|119
1657233000000|2022-07-07 22:30:00|66947.4|66904.7|66942.6|66908.2|66952.6|66914|66933.1|66901.5|188
1657233300000|2022-07-07 22:35:00|66946.5|66907.8|66942.4|66911.8|66952|66919.7|66933.1|66900.2|168
1657233600000|2022-07-07 22:40:00|66942.8|66910.6|66948.2|66904.8|66959|66919.1|66935|66893.1|129
1657233900000|2022-07-07 22:45:00|66947.5|66906.1|66941.3|66910.4|66951.9|66919.6|66934.6|66905.8|176
1657234200000|2022-07-07 22:50:00|66941.8|66910.8|66946.2|66911.3|66951.5|66918.5|66934.3|66899.2|161
1657234500000|2022-07-07 22:55:00|66958.2|66894.7|66944.1|66910.6|66958.2|66918.9|66935.1|66894.7|132
1657234800000|2022-07-07 23:00:00|66945|66909.8|66934.8|66914.8|66949|66920.3|66934.7|66908|192
1657235100000|2022-07-07 23:05:00|66934.6|66914.6|66944.4|66913.4|66944.8|66919|66934|66905.1|212
1657235400000|2022-07-07 23:10:00|66943.5|66910.9|66941|66910.7|66947.6|66918.2|66933.7|66908.7|111
1657235700000|2022-07-07 23:15:00|66940.7|66908.9|66938|66918|66948.6|66918.8|66933.7|66908.8|113
1657236000000|2022-07-07 23:20:00|66945.7|66914.6|66943.7|66910.9|66946.3|66919.4|66933.7|66909|149
1657236300000|2022-07-07 23:25:00|66943.9|66911.2|66942.5|66922.5|66945.8|66923.7|66930.7|66907.9|213
1657236600000|2022-07-07 23:30:00|66942.3|66922.3|66947.9|66927.9|66948.4|66928.4|66941.4|66921.4|245
1657236900000|2022-07-07 23:35:00|66947.6|66927.6|66946.6|66926.6|66948.3|66928.3|66944.4|66924.4|656
1657237200000|2022-07-07 23:40:00|66946.5|66926.5|66947.5|66927.5|66948|66928|66945.2|66925.2|489
1657237500000|2022-07-07 23:45:00|66947.4|66927.4|66949.4|66929.4|66960.8|66931.9|66945.7|66920.5|307
1657237800000|2022-07-07 23:50:00|66954.9|66919|66946.4|66926.4|66956.3|66932.8|66945.4|66915.4|298
1657238100000|2022-07-07 23:55:00|66946|66926|66946.3|66926.3|66948.9|66928.9|66942.7|66922.7|280
1657238400000|2022-07-08 00:00:00|66945.1|66925.1|66944.9|66924.9|66945.5|66929.5|66939.2|66920|565
1657238700000|2022-07-08 00:05:00|66944.4|66924.4|66959.2|66939.2|66960.2|66944.4|66943|66924.3|419
1657239000000|2022-07-08 00:10:00|66958.7|66938.7|66950.5|66940.5|66958.7|66944.1|66949.4|66933.9|313
1657239300000|2022-07-08 00:15:00|66950.6|66940.6|66949.3|66929.3|66958.2|66942.3|66945|66928.7|373
1657239600000|2022-07-08 00:20:00|66949.4|66929.4|66951.8|66931.8|66952|66934.5|66941.7|66926.3|412
1657239900000|2022-07-08 00:25:00|66952.2|66932.2|66951|66931|66953.7|66937.5|66946.8|66930.5|239
1657240200000|2022-07-08 00:30:00|66950.7|66930.7|66979.2|66959.2|66979.2|66959.2|66944.4|66930.2|416
1657240500000|2022-07-08 00:35:00|66977.3|66957.3|66980.6|66970.6|66991.1|66972.8|66974.1|66955.9|525
1657240800000|2022-07-08 00:40:00|66980.7|66970.7|66969.6|66959.6|66981.8|66971.1|66960.3|66943.4|635
1657241100000|2022-07-08 00:45:00|66975.1|66955.1|66972.1|66962.1|66978.8|66964.4|66959.1|66949.1|637
1657241400000|2022-07-08 00:50:00|66972.2|66962.2|66971.7|66961.7|66978.9|66964.5|66965.3|66955.3|630
1657241700000|2022-07-08 00:55:00|66970.6|66960.6|66952.4|66932.4|66970.6|66960.6|66946.3|66931.6|690
1657242000000|2022-07-08 01:00:00|66951.7|66931.7|66965|66955|66971.3|66957|66944.8|66930.8|799
1657242300000|2022-07-08 01:05:00|66964.9|66954.9|66955|66945|66967.2|66955.1|66952.1|66938.9|769
1657242600000|2022-07-08 01:10:00|66956.8|66946.8|66933|66913|66965.9|66951.1|66929.9|66909.9|844
1657242900000|2022-07-08 01:15:00|66931.9|66911.9|66932.8|66922.8|66940.9|66926.5|66925|66905.9|901
1657243200000|2022-07-08 01:20:00|66933.3|66923.3|66965.8|66955.8|66972.1|66962.1|66933.2|66918.2|754
1657243500000|2022-07-08 01:25:00|66966|66956|66966.1|66956.1|66970.9|66960.9|66953.4|66943.4|763
1657243800000|2022-07-08 01:30:00|66966.2|66956.2|66994.1|66984.1|67004.3|66989.1|66956.2|66946.2|952
1657244100000|2022-07-08 01:35:00|66994.5|66984.5|66994.1|66984.1|67000.8|66990.8|66985.2|66975.2|900
1657244400000|2022-07-08 01:40:00|66993.5|66983.5|66978.8|66968.8|66995.8|66985.8|66974.2|66964.2|839
1657244700000|2022-07-08 01:45:00|66978.9|66968.9|66983.4|66973.4|66987.9|66977.9|66975|66965|757
1657245000000|2022-07-08 01:50:00|66983.3|66973.3|66992.7|66982.7|67002.2|66992.2|66983.3|66973.3|833
1657245300000|2022-07-08 01:55:00|66992.3|66982.3|66995.9|66985.9|67000.9|66990.9|66986.2|66976.2|877
1657245600000|2022-07-08 02:00:00|66998.3|66988.3|66991.8|66981.8|67009.3|66999.3|66990.9|66980.9|849
1657245900000|2022-07-08 02:05:00|66992.4|66982.4|66998.5|66988.5|66998.5|66988.5|66984.2|66974.2|740
1657246200000|2022-07-08 02:10:00|67002.1|66992.1|67010.4|67000.4|67014.9|67004.9|66999.3|66989.3|729
1657246500000|2022-07-08 02:15:00|67010.2|67000.2|67019.2|67009.2|67029.5|67019.5|67010.1|67000.1|690
1657246800000|2022-07-08 02:20:00|67019.1|67009.1|67023.6|67013.6|67027.1|67017.1|67016.5|67006.5|686
1657247100000|2022-07-08 02:25:00|67023.8|67013.8|67031.8|67021.8|67039.9|67029.9|67013.9|67003.9|789
1657247400000|2022-07-08 02:30:00|67031.9|67021.9|67040.4|67030.4|67045.3|67035.3|67025.2|67015.2|826
1657247700000|2022-07-08 02:35:00|67040.3|67030.3|67042.1|67032.1|67047|67037|67033.2|67023.2|728
1657248000000|2022-07-08 02:40:00|67042.3|67032.3|67033.2|67023.2|67046.9|67036.9|67031.9|67021.9|704
1657248300000|2022-07-08 02:45:00|67032.9|67022.9|67055|67035|67061.1|67045.8|67032.9|67021.1|937
1657248600000|2022-07-08 02:50:00|67054.2|67034.2|67047.3|67027.3|67058|67038|67031.5|67016|926
1657248900000|2022-07-08 02:55:00|67046.5|67026.5|67076.4|67056.4|67081.8|67065.9|67039.4|67024|986
1657249200000|2022-07-08 03:00:00|67076.7|67056.7|67090.9|67070.9|67101.4|67085.5|67065.3|67049.7|1062
1657249500000|2022-07-08 03:05:00|67090.7|67070.7|67083.1|67063.1|67104.9|67089|67070.9|67051.9|1025
1657249800000|2022-07-08 03:10:00|67083.2|67063.2|67074.6|67054.6|67092.8|67077.2|67066.3|67049.6|1013
1657250100000|2022-07-08 03:15:00|67073.7|67053.7|67085.8|67065.8|67097.1|67081.3|67073.1|67053.1|1020
1657250400000|2022-07-08 03:20:00|67081|67071|67090.8|67070.8|67094.2|67074.6|67063.7|67043.7|998
1657250700000|2022-07-08 03:25:00|67090.6|67070.6|67095.2|67075.2|67102.9|67088.2|67082.9|67065.3|989
1657251000000|2022-07-08 03:30:00|67095.8|67075.8|67090.8|67070.8|67097.2|67081.7|67080.9|67064|917
1657251300000|2022-07-08 03:35:00|67090.7|67070.7|67093.1|67083.1|67098.3|67083.7|67085.3|67065.7|864
1657251600000|2022-07-08 03:40:00|67093.2|67083.2|67096.2|67086.2|67106|67091.1|67089.9|67074.8|686
1657251900000|2022-07-08 03:45:00|67095.7|67085.7|67090.2|67070.2|67102.7|67086.6|67082.5|67066|837
1657252200000|2022-07-08 03:50:00|67091|67071|67071.5|67051.5|67092|67076.9|67065.3|67050.2|763
1657252500000|2022-07-08 03:55:00|67071.9|67051.9|67063.2|67053.2|67080.6|67065.3|67063.2|67047.1|627
1657252800000|2022-07-08 04:00:00|67063.5|67053.5|67066.8|67056.8|67084|67068.3|67060.6|67044.8|775
1657253100000|2022-07-08 04:05:00|67066.9|67056.9|67087.3|67077.3|67094.5|67080.2|67066.1|67052.2|777
1657253400000|2022-07-08 04:10:00|67087.2|67077.2|67082.6|67072.6|67087.7|67077.7|67076.9|67066.9|730
1657253700000|2022-07-08 04:15:00|67082.7|67072.7|67085.7|67075.7|67086.3|67076.3|67075.8|67065.8|553
1657254000000|2022-07-08 04:20:00|67086|67076|67082.4|67072.4|67087.4|67077.4|67081.1|67071.1|521
1657254300000|2022-07-08 04:25:00|67082.1|67072.1|67076.3|67066.3|67094.3|67084.3|67071.3|67056.4|719
1657254600000|2022-07-08 04:30:00|67075.9|67065.9|67069.3|67059.3|67076.1|67066.1|67068.2|67058.2|643
1657254900000|2022-07-08 04:35:00|67069.4|67059.4|67060.2|67050.2|67074.4|67060.9|67058.8|67048.8|626
1657255200000|2022-07-08 04:40:00|67060.3|67050.3|67073.2|67063.2|67075.9|67065.9|67059.5|67049.5|593
1657255500000|2022-07-08 04:45:00|67073.5|67063.5|67071.6|67061.6|67077.2|67067.2|67070.6|67060.6|480
1657255800000|2022-07-08 04:50:00|67071.3|67061.3|67061.8|67051.8|67074.8|67064.8|67060.8|67046.3|480
1657256100000|2022-07-08 04:55:00|67061.9|67051.9|67058.7|67048.7|67063.4|67053.4|67057.8|67047.8|444
1657256400000|2022-07-08 05:00:00|67058.6|67048.6|67084|67074|67086.1|67076.1|67052.6|67042.6|778
1657256700000|2022-07-08 05:05:00|67084.3|67074.3|67076.6|67066.6|67096.7|67086.7|67076.4|67066.4|784
1657257000000|2022-07-08 05:10:00|67076.5|67066.5|67082.5|67072.5|67084.9|67074.9|67070.5|67060.5|746
1657257300000|2022-07-08 05:15:00|67082.2|67072.2|67075.3|67065.3|67084.3|67074.3|67072.1|67060.8|722
1657257600000|2022-07-08 05:20:00|67076.5|67066.5|67078.5|67068.5|67082.7|67071.3|67072.3|67062.3|697
1657257900000|2022-07-08 05:25:00|67078.6|67068.6|67072.2|67062.2|67080.8|67069.1|67069.7|67057.4|654
1657258200000|2022-07-08 05:30:00|67072.1|67062.1|67066.5|67056.5|67081|67064.9|67064.4|67054.4|796
1657258500000|2022-07-08 05:35:00|67066.9|67056.9|67060|67050|67069.9|67059.9|67055.3|67045.3|803
1657258800000|2022-07-08 05:40:00|67060.1|67050.1|67067.3|67057.3|67072.6|67062.6|67058.2|67048.2|852
1657259100000|2022-07-08 05:45:00|67067.8|67057.8|67068.7|67058.7|67076.1|67066.1|67062|67052|784
1657259400000|2022-07-08 05:50:00|67068.8|67058.8|67071.3|67061.3|67079.7|67069.7|67064.5|67054.5|785
1657259700000|2022-07-08 05:55:00|67071.8|67061.8|67069.4|67059.4|67072.3|67061.8|67061|67051|835
1657260000000|2022-07-08 06:00:00|67069.5|67059.5|67079.2|67069.2|67092.4|67082.4|67069.1|67059.1|783
1657260300000|2022-07-08 06:05:00|67079|67069|67077.2|67067.2|67082.2|67072.2|67067.9|67057.9|754
1657260600000|2022-07-08 06:10:00|67077.1|67067.1|67076.2|67066.2|67085.1|67075.1|67070.1|67060.1|694
1657260900000|2022-07-08 06:15:00|67076.3|67066.3|67064.1|67054.1|67076.9|67066.9|67063.6|67053.6|596
1657261200000|2022-07-08 06:20:00|67064|67054|67066.8|67056.8|67067.5|67057.5|67060.9|67050.9|574
1657261500000|2022-07-08 06:25:00|67066.6|67056.6|67065.3|67055.3|67072.9|67062.9|67064.2|67054.2|485
1657261800000|2022-07-08 06:30:00|67066.2|67056.2|67070.8|67060.8|67072|67062|67063.9|67053.9|574
1657262100000|2022-07-08 06:35:00|67070.6|67060.6|67066.7|67056.7|67074.4|67064.4|67065.6|67055.6|618
1657262400000|2022-07-08 06:40:00|67066.3|67056.3|67062.7|67052.7|67069.3|67059.3|67062.6|67052.6|564
1657262700000|2022-07-08 06:45:00|67062.4|67052.4|67064.5|67054.5|67066.2|67056.2|67059.1|67049.1|545
1657263000000|2022-07-08 06:50:00|67063.9|67053.9|67054|67044|67065.1|67055.1|67052.2|67042.2|640
1657263300000|2022-07-08 06:55:00|67053.8|67043.8|67054.1|67044.1|67055.5|67045.5|67050|67040|542
1657263600000|2022-07-08 07:00:00|67054|67044|67051.5|67041.5|67055.4|67045.4|67047.9|67037.9|665
1657263900000|2022-07-08 07:05:00|67051.6|67041.6|67035.8|67025.8|67051.9|67041.9|67032.9|67022.9|675
1657264200000|2022-07-08 07:10:00|67036.1|67026.1|67041.9|67031.9|67047.3|67037.3|67028.5|67017|683
1657264500000|2022-07-08 07:15:00|67042.1|67032.1|67040.9|67030.9|67042.8|67032.8|67028.8|67018.8|710
1657264800000|2022-07-08 07:20:00|67040.8|67030.8|67047.1|67037.1|67055.9|67045.9|67037.4|67027.4|774
1657265100000|2022-07-08 07:25:00|67047|67037|67054.8|67044.8|67066.6|67056.6|67042.8|67032.8|789
1657265400000|2022-07-08 07:30:00|67054.7|67044.7|67060.3|67050.3|67060.4|67050.4|67043.8|67033.8|761
1657265700000|2022-07-08 07:35:00|67060.1|67050.1|67092|67082|67101.4|67087|67060.1|67050.1|847
1657266000000|2022-07-08 07:40:00|67092.4|67082.4|67092.9|67082.9|67106.3|67092.3|67080.8|67070.8|848
1657266300000|2022-07-08 07:45:00|67092.8|67082.8|67072.8|67062.8|67098.4|67085.6|67072.6|67062.6|804
1657266600000|2022-07-08 07:50:00|67072.9|67062.9|67066.4|67056.4|67073.8|67063.8|67066.3|67056.3|709
1657266900000|2022-07-08 07:55:00|67066.1|67056.1|67055.1|67035.1|67067.9|67057.9|67042.2|67032.2|876
1657267200000|2022-07-08 08:00:00|67055|67035|67047.6|67037.6|67055|67043.3|67044.6|67034.6|730
1657267500000|2022-07-08 08:05:00|67047.5|67037.5|67049.4|67039.4|67057|67047|67037.1|67027.1|702
1657267800000|2022-07-08 08:10:00|67049.3|67039.3|67062.8|67052.8|67071.2|67061.2|67049.1|67039.1|724
1657268100000|2022-07-08 08:15:00|67062.9|67052.9|67071.3|67061.3|67076.5|67066.5|67061.2|67051.2|570
1657268400000|2022-07-08 08:20:00|67071.2|67061.2|67069.5|67059.5|67076.9|67066.9|67060.5|67050.5|823
1657268700000|2022-07-08 08:25:00|67069.4|67059.4|67058.6|67048.6|67069.9|67059.9|67051.8|67041.8|737
1657269000000|2022-07-08 08:30:00|67058.5|67048.5|67041.6|67031.6|67062.5|67052.5|67036.7|67026.7|632
1657269300000|2022-07-08 08:35:00|67041.5|67031.5|67051.8|67041.8|67064.4|67054.4|67039.4|67029.4|658
1657269600000|2022-07-08 08:40:00|67051.3|67041.3|67032.3|67022.3|67053.2|67043.2|67025.5|67015.5|662
1657269900000|2022-07-08 08:45:00|67032.2|67022.2|67045|67035|67048.8|67038.8|67027.2|67017.2|750
1657270200000|2022-07-08 08:50:00|67045.1|67035.1|67045|67035|67053.1|67043.1|67041|67031|688
1657270500000|2022-07-08 08:55:00|67045.4|67035.4|67060.7|67050.7|67060.7|67050.7|67040.3|67030.3|844
1657270800000|2022-07-08 09:00:00|67060.9|67050.9|67078.3|67068.3|67084.2|67074.2|67048|67038|690
1657271100000|2022-07-08 09:05:00|67078.1|67068.1|67070|67060|67084.5|67074.5|67066.6|67056.6|635
1657271400000|2022-07-08 09:10:00|67071.3|67061.3|67072.1|67062.1|67075.1|67065.1|67067.9|67057.9|578
1657271700000|2022-07-08 09:15:00|67072.3|67062.3|67070.3|67060.3|67075.8|67065.8|67059.2|67049.2|634
1657272000000|2022-07-08 09:20:00|67070|67060|67071.9|67061.9|67078.5|67064.5|67068.7|67058.5|655
1657272300000|2022-07-08 09:25:00|67071.6|67061.6|67064.4|67054.4|67077.2|67063|67060.2|67050.2|649
1657272600000|2022-07-08 09:30:00|67064.5|67054.5|67053.3|67043.3|67066.2|67056.2|67050.7|67040.7|523
1657272900000|2022-07-08 09:35:00|67053.6|67043.6|67055.4|67045.4|67056|67046|67035.4|67025.4|604
1657273200000|2022-07-08 09:40:00|67055.7|67045.7|67042.7|67032.7|67061.1|67049.8|67042.3|67032.3|598
1657273500000|2022-07-08 09:45:00|67042.5|67032.5|67048.3|67038.3|67053.6|67039.8|67037.3|67027.3|704
1657273800000|2022-07-08 09:50:00|67049.1|67039.1|67047.1|67037.1|67054.9|67042.8|67044.8|67033.8|622
1657274100000|2022-07-08 09:55:00|67047.7|67037.7|67041.4|67021.4|67050|67038.5|67027.5|67016.5|787
1657274400000|2022-07-08 10:00:00|67040.7|67020.7|67041.8|67021.8|67047.6|67034.8|67025.6|67015.6|607
1657274700000|2022-07-08 10:05:00|67041.7|67021.7|67028.6|67018.6|67045.5|67029.3|67027.3|67016|471
1657275000000|2022-07-08 10:10:00|67028.7|67018.7|67036.2|67026.2|67041.2|67027.1|67027.9|67017.9|353
1657275300000|2022-07-08 10:15:00|67036.1|67026.1|67030.9|67020.9|67047.4|67036.5|67030.8|67018.8|557
1657275600000|2022-07-08 10:20:00|67030.8|67020.8|67037.4|67027.4|67039.3|67029.3|67029.2|67019.2|654
1657275900000|2022-07-08 10:25:00|67037.2|67027.2|67031.2|67021.2|67039|67029|67021|67011|629
1657276200000|2022-07-08 10:30:00|67031.3|67021.3|67023.5|67013.5|67032.1|67022.1|67022.5|67012.5|573
1657276500000|2022-07-08 10:35:00|67023.6|67013.6|67023.5|67013.5|67031.4|67021.4|67019.4|67009.4|590
1657276800000|2022-07-08 10:40:00|67023.6|67013.6|67024.6|67014.6|67026|67016|67017.4|67007.4|541
1657277100000|2022-07-08 10:45:00|67024.5|67014.5|67029.4|67019.4|67030.6|67020.6|67020.1|67010.1|561
1657277400000|2022-07-08 10:50:00|67029.5|67019.5|67031.5|67021.5|67033.7|67023.7|67024|67014|501
1657277700000|2022-07-08 10:55:00|67032.2|67022.2|67028|67018|67037|67027|67027.8|67017.8|528
1657278000000|2022-07-08 11:00:00|67028.1|67018.1|67041.9|67031.9|67045.4|67035.4|67024.5|67014.5|746
1657278300000|2022-07-08 11:05:00|67041.2|67031.2|67026.6|67016.6|67047.6|67036.2|67023.9|67013.9|726
1657278600000|2022-07-08 11:10:00|67026.3|67016.3|67024.7|67014.7|67027.6|67017.6|67020|67010|593
1657278900000|2022-07-08 11:15:00|67024.5|67014.5|67016.8|67006.8|67028|67017.7|67016.2|67006.2|596
1657279200000|2022-07-08 11:20:00|67017|67007|67026.1|67016.1|67027|67017|67015.3|67005.3|657
1657279500000|2022-07-08 11:25:00|67026.2|67016.2|67027.5|67017.5|67029.4|67019.4|67025.4|67015.4|566
1657279800000|2022-07-08 11:30:00|67027.6|67017.6|67017.2|67007.2|67028.4|67018.4|67013.6|67003.6|640
1657280100000|2022-07-08 11:35:00|67017.5|67007.5|67025.1|67015.1|67027.3|67017.3|67015.9|67005.9|726
1657280400000|2022-07-08 11:40:00|67025|67015|67028.1|67018.1|67029.7|67019.7|67022.1|67012.1|619
1657280700000|2022-07-08 11:45:00|67028|67018|67023.5|67013.5|67038.5|67028.5|67023.3|67013.3|591
1657281000000|2022-07-08 11:50:00|67023.1|67013.1|67003.5|66993.5|67023.5|67013.5|67003|66993|700
1657281300000|2022-07-08 11:55:00|67003.4|66993.4|66994.5|66984.5|67003.8|66993.8|66994.5|66984.5|668
1657281600000|2022-07-08 12:00:00|66994.7|66984.7|66970.8|66960.8|66995|66985|66969.6|66959.6|713
1657281900000|2022-07-08 12:05:00|66970.5|66960.5|66971|66961|66984.8|66974.8|66966.7|66956.7|708
1657282200000|2022-07-08 12:10:00|66972.9|66962.9|66968.6|66958.6|66973.6|66963.6|66959.9|66949.9|856
1657282500000|2022-07-08 12:15:00|66968.5|66958.5|66967.1|66957.1|66968.5|66958.5|66960.7|66950.7|749
1657282800000|2022-07-08 12:20:00|66968.2|66958.2|66970|66960|66973.4|66963.4|66963.5|66953.5|768
1657283100000|2022-07-08 12:25:00|66969.9|66959.9|66980.2|66960.2|66981.2|66965.4|66962.9|66948.5|893
1657283400000|2022-07-08 12:30:00|66980.5|66960.5|66983.5|66973.5|67033.9|67012.1|66980.2|66960.2|1077
1657283700000|2022-07-08 12:35:00|66983.3|66973.3|66994|66984|67013.5|67003.5|66977.6|66964.2|1049
1657284000000|2022-07-08 12:40:00|66994.2|66984.2|67012.5|67002.5|67016.6|67006.6|66991.4|66981.4|1001
1657284300000|2022-07-08 12:45:00|67013|67003|67011.2|67001.2|67013.5|67003.5|66999.1|66989.1|956
1657284600000|2022-07-08 12:50:00|67011.3|67001.3|66990.4|66980.4|67013.5|67003.5|66977.8|66967.8|975
1657284900000|2022-07-08 12:55:00|66991.1|66981.1|66972.5|66962.5|66991.4|66981.4|66960.9|66950.9|941
1657285200000|2022-07-08 13:00:00|66971.3|66961.3|66942.3|66932.3|66971.3|66961.3|66927.5|66913.4|1005
1657285500000|2022-07-08 13:05:00|66942.2|66932.2|66941.3|66931.3|66952.3|66942.3|66930|66920|982
1657285800000|2022-07-08 13:10:00|66941.7|66931.7|66938|66928|66955.4|66945.4|66936.9|66926.9|937
1657286100000|2022-07-08 13:15:00|66937.9|66927.9|66943.6|66933.6|66955.1|66945.1|66933.7|66920.5|1006
1657286400000|2022-07-08 13:20:00|66943|66933|66932|66922|66957|66943.8|66928.8|66913.5|978
1657286700000|2022-07-08 13:25:00|66931.9|66921.9|66936.9|66926.9|66946.4|66932.1|66920.8|66910.8|908
1657287000000|2022-07-08 13:30:00|66936.7|66926.7|66948.2|66928.2|66958.8|66943.2|66927.1|66913.8|1092
1657287300000|2022-07-08 13:35:00|66947.8|66927.8|66935.8|66925.8|66953|66938.1|66928.6|66913.9|1044
1657287600000|2022-07-08 13:40:00|66941.3|66921.3|66939.4|66929.4|66953.2|66941|66928.4|66912|920
1657287900000|2022-07-08 13:45:00|66939.6|66929.6|66963.4|66953.4|66968|66953.8|66934|66919.3|953
1657288200000|2022-07-08 13:50:00|66962.6|66952.6|66978.8|66968.8|66990.2|66973.8|66962.1|66951.8|1014
1657288500000|2022-07-08 13:55:00|66977.1|66967.1|66959.8|66949.8|66983|66969.7|66957.6|66943.1|978
1657288800000|2022-07-08 14:00:00|66960|66950|66965.8|66955.8|66982.9|66968.2|66955.6|66939|1017
1657289100000|2022-07-08 14:05:00|66965.6|66955.6|66967|66957|66973.6|66959.3|66957.8|66943.1|969
1657289400000|2022-07-08 14:10:00|66967.3|66957.3|66931.4|66921.4|66970.5|66960.5|66931.2|66918.3|1010
1657289700000|2022-07-08 14:15:00|66931.2|66921.2|66926.5|66916.5|66943.4|66929.9|66920.5|66905.5|921
1657290000000|2022-07-08 14:20:00|66926.7|66916.7|66916.3|66906.3|66934.4|66920.1|66911.9|66898.7|886
1657290300000|2022-07-08 14:25:00|66915.8|66905.8|66903.1|66893.1|66916.2|66906.2|66897.8|66885.7|895
1657290600000|2022-07-08 14:30:00|66903.2|66893.2|66880.9|66870.9|66909|66896.6|66877.9|66866.8|918
1657290900000|2022-07-08 14:35:00|66881.3|66871.3|66868.1|66858.1|66885.9|66873.3|66852|66836.8|966
1657291200000|2022-07-08 14:40:00|66869|66859|66868.6|66858.6|66878.9|66863.1|66854.6|66841.1|935
1657291500000|2022-07-08 14:45:00|66869.5|66859.5|66879.7|66859.7|66880|66864.6|66858|66842.5|968
1657291800000|2022-07-08 14:50:00|66879.3|66859.3|66871.6|66861.6|66882.6|66869.9|66864.2|66854|936
1657292100000|2022-07-08 14:55:00|66871.7|66861.7|66869|66859|66874.2|66864.2|66862.1|66848|931
1657292400000|2022-07-08 15:00:00|66868.6|66858.6|66862.9|66852.9|66883.7|66870.4|66862.9|66852.9|811
1657292700000|2022-07-08 15:05:00|66863|66853|66865.6|66855.6|66869.3|66859.3|66862.2|66852.2|776
1657293000000|2022-07-08 15:10:00|66865.5|66855.5|66852.4|66842.4|66872.9|66859.8|66847.5|66837.5|710
1657293300000|2022-07-08 15:15:00|66852.5|66842.5|66876.1|66866.1|66881.6|66867.7|66847.5|66833|841
1657293600000|2022-07-08 15:20:00|66876.2|66866.2|66899|66889|66900.8|66889|66871.9|66861.9|818
1657293900000|2022-07-08 15:25:00|66903.8|66883.8|66885.4|66875.4|66904.4|66889.7|66884.6|66874.6|787
1657294200000|2022-07-08 15:30:00|66885.3|66875.3|66883.1|66873.1|66892.1|66879.9|66874|66861|792
1657294500000|2022-07-08 15:35:00|66883|66873|66877.7|66867.7|66885.6|66875.6|66872.7|66857.8|704
1657294800000|2022-07-08 15:40:00|66877.6|66867.6|66877.6|66867.6|66892.6|66882.6|66876.3|66866.3|795
1657295100000|2022-07-08 15:45:00|66877.7|66867.7|66898.3|66888.3|66898.3|66888.3|66877.1|66867.1|746
1657295400000|2022-07-08 15:50:00|66898.5|66888.5|66891|66881|66900|66890|66887|66872.8|770
1657295700000|2022-07-08 15:55:00|66889.8|66879.8|66892.6|66882.6|66898.4|66888.4|66889.7|66876.7|681
1657296000000|2022-07-08 16:00:00|66892.5|66882.5|66906.5|66896.5|66909.6|66899.6|66891.3|66881.3|690
1657296300000|2022-07-08 16:05:00|66906.4|66896.4|66894.5|66884.5|66914.6|66900.1|66893.6|66878.5|723
1657296600000|2022-07-08 16:10:00|66894.8|66884.8|66896.3|66886.3|66900.7|66887.4|66881.1|66866.7|692
1657296900000|2022-07-08 16:15:00|66896.7|66886.7|66896.2|66886.2|66902.1|66887.7|66892.7|66877.7|645
1657297200000|2022-07-08 16:20:00|66896.3|66886.3|66901.9|66891.9|66910|66895.3|66890.2|66874|631
1657297500000|2022-07-08 16:25:00|66902.1|66892.1|66922.4|66902.4|66923.3|66908.5|66900.2|66889.5|709
1657297800000|2022-07-08 16:30:00|66922.5|66902.5|66929.8|66919.8|66930.8|66920.8|66917|66901.1|783
1657298100000|2022-07-08 16:35:00|66929.7|66919.7|66909.2|66899.2|66931.9|66921.9|66901.3|66884.6|821
1657298400000|2022-07-08 16:40:00|66909|66899|66902.3|66892.3|66913|66901.4|66902.3|66888.1|734
1657298700000|2022-07-08 16:45:00|66902.6|66892.6|66886.8|66876.8|66906|66895.9|66886|66876|671
1657299000000|2022-07-08 16:50:00|66886.4|66876.4|66885.8|66875.8|66898.2|66883.5|66884.4|66869.8|637
1657299300000|2022-07-08 16:55:00|66885.9|66875.9|66876.4|66866.4|66885.9|66875.9|66874.4|66860.3|714
1657299600000|2022-07-08 17:00:00|66876.5|66866.5|66876.6|66866.6|66881.9|66867.6|66870.5|66860.4|499
1657299900000|2022-07-08 17:05:00|66876.7|66866.7|66866.9|66856.9|66881.4|66866.9|66866.3|66856.3|490
1657300200000|2022-07-08 17:10:00|66866.6|66856.6|66866|66856|66875.3|66861.2|66861|66848.3|626
1657300500000|2022-07-08 17:15:00|66865.9|66855.9|66870.4|66860.4|66874.3|66864.3|66865.1|66855.1|475
1657300800000|2022-07-08 17:20:00|66870.9|66860.9|66871.1|66861.1|66873.1|66863.1|66866.8|66852.3|518
1657301100000|2022-07-08 17:25:00|66871|66861|66862.3|66852.3|66871.1|66861.1|66862.2|66852.2|538
1657301400000|2022-07-08 17:30:00|66862.4|66852.4|66863.9|66853.9|66871.1|66861.1|66861.6|66851.6|604
1657301700000|2022-07-08 17:35:00|66863.7|66853.7|66863.2|66853.2|66868.3|66858.3|66862.7|66852.7|593
1657302000000|2022-07-08 17:40:00|66863.1|66853.1|66863|66853|66864.5|66854.5|66860.8|66850.8|452
1657302300000|2022-07-08 17:45:00|66863.2|66853.2|66850.2|66840.2|66864.6|66854.6|66849.6|66839.6|501
1657302600000|2022-07-08 17:50:00|66850.1|66840.1|66852.6|66842.6|66853.6|66843.6|66849.3|66839.3|443
1657302900000|2022-07-08 17:55:00|66852.8|66842.8|66851.8|66841.8|66854.8|66844.8|66850.5|66840.5|508
1657303200000|2022-07-08 18:00:00|66851.7|66841.7|66853.6|66843.6|66855.2|66845.2|66850.6|66840.6|440
1657303500000|2022-07-08 18:05:00|66854|66844|66853.6|66843.6|66854.7|66844.7|66850.7|66840.7|335
1657303800000|2022-07-08 18:10:00|66853.5|66843.5|66854.6|66844.6|66855.7|66845.7|66852.5|66842.5|389
1657304100000|2022-07-08 18:15:00|66854.7|66844.7|66863.6|66843.6|66864.8|66851.1|66853.7|66843|481
1657304400000|2022-07-08 18:20:00|66863.5|66843.5|66870.6|66860.6|66871.4|66861.4|66857.4|66842.9|483
1657304700000|2022-07-08 18:25:00|66870.7|66860.7|66871.9|66861.9|66885|66875|66870.1|66860.1|727
1657305000000|2022-07-08 18:30:00|66872|66862|66880.2|66870.2|66881.8|66871.8|66871.9|66861.9|541
1657305300000|2022-07-08 18:35:00|66879.7|66869.7|66888.4|66878.4|66889.6|66879.6|66878|66862.7|511
1657305600000|2022-07-08 18:40:00|66888|66878|66890.3|66880.3|66895.5|66883.6|66887.6|66872.5|559
1657305900000|2022-07-08 18:45:00|66890.2|66880.2|66897.4|66887.4|66908.1|66894.9|66888.6|66876.7|541
1657306200000|2022-07-08 18:50:00|66897.3|66887.3|66901.9|66891.9|66903.2|66893.2|66893.4|66883.4|450
1657306500000|2022-07-08 18:55:00|66901.8|66891.8|66900.5|66890.5|66903.8|66893.8|66898.9|66888.9|399
1657306800000|2022-07-08 19:00:00|66900.3|66890.3|66899.1|66889.1|66904.4|66894.4|66898|66888|518
1657307100000|2022-07-08 19:05:00|66899|66889|66896.3|66886.3|66903|66893|66893|66883|580
1657307400000|2022-07-08 19:10:00|66896.4|66886.4|66889|66879|66901.5|66890.3|66888.7|66873.7|523
1657307700000|2022-07-08 19:15:00|66893.2|66873.2|66887.2|66877.2|66893.7|66880.4|66884.7|66870.4|495
1657308000000|2022-07-08 19:20:00|66887.1|66877.1|66879.5|66869.5|66892.7|66879.2|66878.3|66868.3|498
1657308300000|2022-07-08 19:25:00|66879.3|66869.3|66878.6|66868.6|66884.3|66874.3|66877.8|66867.8|501
1657308600000|2022-07-08 19:30:00|66878.5|66868.5|66884.1|66874.1|66888.5|66876.4|66877.6|66867.6|599
1657308900000|2022-07-08 19:35:00|66884.6|66874.6|66881.5|66871.5|66889.9|66876.3|66880.6|66866.6|626
1657309200000|2022-07-08 19:40:00|66879.9|66869.9|66872.7|66862.7|66879.9|66869.9|66872.2|66862.2|333
1657309500000|2022-07-08 19:45:00|66872.9|66862.9|66852.9|66842.9|66874.3|66864.3|66851.2|66840.7|530
1657309800000|2022-07-08 19:50:00|66853.2|66843.2|66851.7|66841.7|66859.6|66845.5|66849.8|66839.1|472
1657310100000|2022-07-08 19:55:00|66852.4|66842.4|66850|66840|66854.3|66844.3|66847|66832.8|532
1657310400000|2022-07-08 20:00:00|66850.1|66840.1|66857.2|66837.2|66858.2|66842.1|66850.1|66836.6|153
1657310700000|2022-07-08 20:05:00|66857.1|66837.1|66857.1|66837.1|66857.9|66837.9|66856.4|66836.4|78
1657311000000|2022-07-08 20:10:00|66856.9|66836.9|66857.9|66837.9|66859|66839|66850.9|66830.9|171
1657311300000|2022-07-08 20:15:00|66858.1|66838.1|66864.4|66844.4|66875.9|66855.9|66857.8|66837.8|305
1657311600000|2022-07-08 20:20:00|66864.3|66844.3|66867.3|66847.3|66868.4|66848.4|66852.6|66834.1|348
1657311900000|2022-07-08 20:25:00|66867.4|66847.4|66863.9|66843.9|66867.8|66847.8|66860.5|66840.5|107
1657312200000|2022-07-08 20:30:00|66863.6|66843.6|66848.6|66828.6|66863.6|66843.6|66842.5|66822.5|271
1657312500000|2022-07-08 20:35:00|66849.5|66829.5|66853.5|66833.5|66857.9|66837.9|66843.6|66823.6|170
1657312800000|2022-07-08 20:40:00|66853.6|66833.6|66857.8|66837.8|66859.9|66839.9|66846.7|66826.7|195
1657313100000|2022-07-08 20:45:00|66859.1|66839.1|66858.6|66838.6|66860.6|66840.6|66851.7|66831.7|185
1657313400000|2022-07-08 20:50:00|66858.3|66838.3|66852.6|66832.6|66860.9|66840.9|66842.9|66822.9|199
1657313700000|2022-07-08 20:55:00|66853.9|66833.9|66868|66848|66915.8|66857|66834.1|66774.4|236
1657483200000|2022-07-10 20:00:00|66958.6|66852.7|66928|66828.1|66958.6|66852.7|66927.5|66821.5|14
1657483500000|2022-07-10 20:05:00|66958.6|66852.7|66958.6|66852.7|66958.6|66852.7|66927.5|66816.1|12
1657483800000|2022-07-10 20:10:00|66927.5|66824.5|66927.5|66824.5|66958.6|66852.7|66927.5|66824.5|7
1657484100000|2022-07-10 20:15:00|66958.6|66852.7|66927.5|66824.5|66958.6|66852.7|66927.5|66821.5|7
1657484400000|2022-07-10 20:20:00|66930.5|66821.5|66930.5|66821.5|66935.9|66828.1|66927.5|66816.1|12
1657484700000|2022-07-10 20:25:00|66935.9|66816.1|66930.5|66821.5|66935.9|66824.5|66927.5|66816.1|5
1657485000000|2022-07-10 20:30:00|66935.9|66816.1|66928.8|66828.1|66958.6|66852.7|66927.5|66816.1|7
1657485300000|2022-07-10 20:35:00|66958.6|66852.7|66928.8|66828.1|66958.6|66852.7|66927.5|66824.5|4
1657485600000|2022-07-10 20:40:00|66958.6|66852.7|66927.5|66824.5|66958.6|66852.7|66927.5|66824.5|5
1657485900000|2022-07-10 20:45:00|66928.7|66827.9|66958.6|66852.7|66958.6|66852.7|66927.5|66821.5|10
1657486200000|2022-07-10 20:50:00|66927.5|66824.5|66927.5|66824.5|66935.9|66824.5|66927.5|66816.1|6
1657486500000|2022-07-10 20:55:00|66930.5|66821.5|66927.5|66824.5|66958.6|66852.7|66927.5|66816.1|17
1657486800000|2022-07-10 21:00:00|66958.6|66852.7|66926.5|66853.7|66958.6|66853.7|66926.5|66826.1|14
1657487100000|2022-07-10 21:05:00|66929.4|66828|66929.4|66853.7|66957.6|66853.7|66929.4|66828|9
1657487400000|2022-07-10 21:10:00|66955.7|66828|66929.4|66853.7|66957.6|66853.7|66929.4|66813.1|44
1657487700000|2022-07-10 21:15:00|66943.7|66819.7|66953.2|66833.5|66961.7|66853.7|66925.9|66816.1|82
1657488000000|2022-07-10 21:20:00|66952.5|66830.7|66953.6|66846.1|66960|66853.7|66927.7|66815.5|138
1657488300000|2022-07-10 21:25:00|66949.3|66837.6|66936.6|66818.1|66957.4|66853.6|66928.6|66818.1|75
1657488600000|2022-07-10 21:30:00|66941.3|66822.3|66948|66829|66957.4|66853.6|66924.3|66817.4|96
1657488900000|2022-07-10 21:35:00|66934.4|66817.5|66932.1|66829.1|66957.4|66853.6|66928.1|66817.4|77
1657489200000|2022-07-10 21:40:00|66929.1|66848.7|66932.1|66847.5|66932.1|66850.1|66929.1|66828.8|44
1657489500000|2022-07-10 21:45:00|66930.1|66845.4|66932|66853.6|66950.5|66853.6|66925.4|66824.3|68
1657489800000|2022-07-10 21:50:00|66928.1|66827.9|66931.6|66837.7|66952.4|66853.6|66926.8|66821.5|106
1657490100000|2022-07-10 21:55:00|66929.5|66845.7|66940|66832.2|66945.5|66853.6|66923.1|66823.6|99
1657490400000|2022-07-10 22:00:00|66939.1|66836.5|66947.8|66828.8|66956.7|66850.9|66927|66815.4|202
1657490700000|2022-07-10 22:05:00|66947.5|66828.5|66944.1|66829.4|66955.8|66842.8|66929.7|66818.6|119
1657491000000|2022-07-10 22:10:00|66939.4|66830|66934.1|66830.2|66949.1|66839.2|66930.9|66822|97
1657491300000|2022-07-10 22:15:00|66931.2|66827.2|66931.9|66833.9|66968|66849.7|66924.4|66825.3|121
1657491600000|2022-07-10 22:20:00|66931.6|66833.4|66928.3|66833.3|66968.8|66849.8|66923.5|66818.6|82
1657491900000|2022-07-10 22:25:00|66940|66865.4|66935.7|66836|66962.7|66865.4|66922.4|66820.8|111
1657492200000|2022-07-10 22:30:00|66936.9|66836.2|66930|66832.3|66942.9|66836.3|66924.1|66830|113
1657492500000|2022-07-10 22:35:00|66928.2|66833.9|66925.6|66831|66941.1|66839|66920.7|66830.6|104
1657492800000|2022-07-10 22:40:00|66924.3|66837.2|66928.2|66832.4|66947.5|66839.7|66923.1|66829|96
1657493100000|2022-07-10 22:45:00|66920.6|66837.5|66923.7|66834.5|66930.5|66840.9|66920.2|66831.1|80
1657493400000|2022-07-10 22:50:00|66924.1|66834.4|66928.8|66839.2|66931.2|66839.2|66921.7|66830.6|66
1657493700000|2022-07-10 22:55:00|66930|66836|66929.4|66835.8|66941.8|66840.9|66920.3|66818.1|71
1657494000000|2022-07-10 23:00:00|66923.5|66837.5|66904.5|66858.1|66936.2|66858.9|66901.8|66827.8|263
1657494300000|2022-07-10 23:05:00|66910.4|66855.7|66903.7|66843.6|66917.7|66858.9|66900.2|66832.1|223
1657494600000|2022-07-10 23:10:00|66904.5|66843|66902.4|66847.7|66917|66863.5|66900.8|66825.2|111
1657494900000|2022-07-10 23:15:00|66902.1|66847.9|66899|66845|66908|66854.2|66890.7|66835.6|135
1657495200000|2022-07-10 23:20:00|66898.7|66844.5|66894.2|66847.6|66901.1|66851.4|66889.8|66839|141
1657495500000|2022-07-10 23:25:00|66895.9|66847.7|66894.1|66841.7|66903.9|66849.3|66889.7|66838.7|144
1657495800000|2022-07-10 23:30:00|66895.1|66842.8|66902|66829.7|66904.1|66851|66889.7|66816.1|146
1657496100000|2022-07-10 23:35:00|66903.3|66830.6|66896.2|66835.8|66924.8|66852.5|66887.9|66810.5|289
1657496400000|2022-07-10 23:40:00|66898.3|66836.3|66911.8|66836.7|66917.5|66849|66893.7|66831.4|243
1657496700000|2022-07-10 23:45:00|66911.5|66836.9|66913.5|66872.3|66922.5|66889|66895.8|66835.2|277
1657497000000|2022-07-10 23:50:00|66913.4|66873.9|66901.6|66881.6|66915|66888|66898.8|66859.7|225
1657497300000|2022-07-10 23:55:00|66901.8|66881.8|66911.1|66877.3|66913.7|66889.8|66898.1|66871.1|233
1657497600000|2022-07-11 00:00:00|66909.6|66877.5|66905.8|66885.8|66916.5|66896.5|66901.1|66877.5|461
1657497900000|2022-07-11 00:05:00|66906.1|66886.1|66896.6|66876.6|66906.8|66886.8|66881.2|66861.2|566
1657498200000|2022-07-11 00:10:00|66896.5|66876.5|66941.5|66921.5|66949.1|66929.1|66895|66875.4|702
1657498500000|2022-07-11 00:15:00|66940.5|66920.5|66961.6|66941.6|66975.2|66955.2|66932.3|66912.3|771
1657498800000|2022-07-11 00:20:00|66961.7|66941.7|66936.5|66916.5|66977.8|66957.8|66931.5|66911.5|702
1657499100000|2022-07-11 00:25:00|66936.3|66916.3|66928.7|66908.7|66939.6|66919.6|66917.2|66897.2|606
1657499400000|2022-07-11 00:30:00|66936.3|66916.3|66934.7|66914.7|66940.9|66920.9|66917|66897|732
1657499700000|2022-07-11 00:35:00|66935.5|66915.5|66953.4|66933.4|66956.6|66936.6|66929.3|66909.3|728
1657500000000|2022-07-11 00:40:00|66953|66933|66953.9|66933.9|66963.1|66943.1|66948.2|66928.2|626
1657500300000|2022-07-11 00:45:00|66954.1|66934.1|66949.1|66929.1|66955.4|66935.4|66941|66921.4|684
1657500600000|2022-07-11 00:50:00|66949.2|66929.2|66920.2|66900.2|66949.2|66929.2|66911.1|66895.8|709
1657500900000|2022-07-11 00:55:00|66919.7|66899.7|66929.8|66909.8|66931.6|66911.6|66893|66878.4|784
1657501200000|2022-07-11 01:00:00|66929.7|66909.7|66962.4|66942.4|66964.1|66944.1|66922.4|66902.4|913
1657501500000|2022-07-11 01:05:00|66962.2|66942.2|66955.1|66945.1|66983.7|66963.7|66945.9|66931.6|938
1657501800000|2022-07-11 01:10:00|66955.2|66945.2|66959.8|66939.8|66962.7|66949.3|66943.9|66927.2|807
1657502100000|2022-07-11 01:15:00|66959.9|66939.9|66953.5|66943.5|66980.2|66960.2|66953.1|66938.8|951
1657502400000|2022-07-11 01:20:00|66953.8|66943.8|66957.2|66947.2|66975.7|66960|66950.3|66940.3|931
1657502700000|2022-07-11 01:25:00|66956.6|66946.6|66962.6|66952.6|66973.4|66957.6|66947.6|66937.6|919
1657503000000|2022-07-11 01:30:00|66963|66953|66982.6|66972.6|67004.8|66991.4|66948.8|66938.8|991
1657503300000|2022-07-11 01:35:00|66982.7|66972.7|66991.2|66981.2|67000.9|66990.4|66973.7|66957.8|1012
1657503600000|2022-07-11 01:40:00|66999.3|66979.3|67018.4|66998.4|67021.8|67006.9|66995.3|66979.3|1006
1657503900000|2022-07-11 01:45:00|67016.2|66996.2|67029.3|67009.3|67036.9|67021.1|67014.7|66995.9|981
1657504200000|2022-07-11 01:50:00|67029.5|67009.5|67029.6|67019.6|67059.8|67039.8|67025.5|67008.6|1007
1657504500000|2022-07-11 01:55:00|67029.7|67019.7|67053.5|67043.5|67066.2|67052.4|67026.5|67011.3|1076
1657504800000|2022-07-11 02:00:00|67055.1|67045.1|67039.6|67029.6|67060.1|67050|67033.8|67019.3|1019
1657505100000|2022-07-11 02:05:00|67039.3|67029.3|67037.2|67027.2|67045.1|67030.6|67027.2|67017|933
1657505400000|2022-07-11 02:10:00|67037|67027|67054.4|67044.4|67060.6|67050.6|67033.3|67023.3|922
1657505700000|2022-07-11 02:15:00|67053.8|67043.8|67056.4|67046.4|67067|67057|67050.4|67040.4|833
1657506000000|2022-07-11 02:20:00|67056.5|67046.5|67046.6|67036.6|67062.9|67052.9|67039|67029|836
1657506300000|2022-07-11 02:25:00|67047.1|67037.1|67044.8|67034.8|67052|67042|67043|67033|778
1657506600000|2022-07-11 02:30:00|67044.5|67034.5|67039|67029|67056.4|67046.4|67034.5|67024.5|893
1657506900000|2022-07-11 02:35:00|67039.1|67029.1|67051.1|67041.1|67056.7|67046.7|67039.1|67029.1|844
1657507200000|2022-07-11 02:40:00|67051.2|67041.2|67080.1|67070.1|67106.8|67095.7|67050.5|67040.5|897
1657507500000|2022-07-11 02:45:00|67079.5|67069.5|67081.3|67071.3|67092.6|67082.6|67073.3|67059.5|874
1657507800000|2022-07-11 02:50:00|67081.4|67071.4|67072.9|67062.9|67083.2|67073.2|67065.7|67055.7|740
1657508100000|2022-07-11 02:55:00|67072.8|67062.8|67084.4|67074.4|67088.1|67078.1|67071.3|67061.3|787
1657508400000|2022-07-11 03:00:00|67084.8|67074.8|67069.8|67059.8|67085.4|67075.4|67069.5|67059.5|765
1657508700000|2022-07-11 03:05:00|67069.7|67059.7|67074.2|67064.2|67076.2|67066.2|67062|67052|785
1657509000000|2022-07-11 03:10:00|67073.9|67063.9|67072.6|67062.6|67075.5|67065.5|67062.2|67052.2|814
1657509300000|2022-07-11 03:15:00|67072.7|67062.7|67086|67076|67087.4|67077.4|67069.2|67059.2|768
1657509600000|2022-07-11 03:20:00|67085.9|67075.9|67081.3|67071.3|67087.1|67077.1|67076.2|67066.2|698
1657509900000|2022-07-11 03:25:00|67081|67071|67072.2|67062.2|67089.8|67079.8|67069.4|67059.4|689
1657510200000|2022-07-11 03:30:00|67072.1|67062.1|67075|67065|67084.1|67074.1|67072.1|67062.1|638
1657510500000|2022-07-11 03:35:00|67074.9|67064.9|67069.8|67059.8|67075.1|67065.1|67065.8|67055.8|568
1657510800000|2022-07-11 03:40:00|67070|67060|67076.4|67066.4|67080.3|67070.3|67070|67060|511
1657511100000|2022-07-11 03:45:00|67076.6|67066.6|67071.7|67061.7|67076.8|67066.8|67066|67053.9|525
1657511400000|2022-07-11 03:50:00|67071.6|67061.6|67083.1|67073.1|67084.9|67074.9|67067|67057|594
1657511700000|2022-07-11 03:55:00|67082.8|67072.8|67076.9|67066.9|67083.9|67073.9|67075.3|67065.3|614
1657512000000|2022-07-11 04:00:00|67076.8|67066.8|67076.4|67066.4|67080.1|67070.1|67068.2|67058.2|619
1657512300000|2022-07-11 04:05:00|67076.6|67066.6|67079.9|67069.9|67083.5|67073.5|67069.4|67059.4|628
1657512600000|2022-07-11 04:10:00|67080|67070|67076.4|67066.4|67082.2|67072.2|67073.3|67063.3|512
1657512900000|2022-07-11 04:15:00|67076.5|67066.5|67084|67074|67084.4|67074.4|67074.3|67064.3|534
1657513200000|2022-07-11 04:20:00|67084.1|67074.1|67083.3|67073.3|67088.2|67078.2|67082.4|67072.4|526
1657513500000|2022-07-11 04:25:00|67083.2|67073.2|67081|67071|67085.8|67075.8|67078.3|67068.3|554
1657513800000|2022-07-11 04:30:00|67080.8|67070.8|67078.2|67068.2|67082.5|67072.5|67073.7|67063.7|516
1657514100000|2022-07-11 04:35:00|67078.1|67068.1|67081.2|67071.2|67084.5|67074.5|67073.5|67063.5|460
1657514400000|2022-07-11 04:40:00|67081.4|67071.4|67084.9|67074.9|67085.3|67075.3|67078.3|67068.3|505
1657514700000|2022-07-11 04:45:00|67084.8|67074.8|67078.4|67068.4|67084.9|67074.9|67077.1|67067.1|410
1657515000000|2022-07-11 04:50:00|67078.3|67068.3|67078.1|67068.1|67086.5|67076.5|67076.6|67066.6|519
1657515300000|2022-07-11 04:55:00|67078|67068|67081|67071|67084.7|67074.7|67076.8|67066.8|450
1657515600000|2022-07-11 05:00:00|67080.8|67070.8|67081|67071|67088.8|67078.8|67078.8|67068.8|627
1657515900000|2022-07-11 05:05:00|67081.1|67071.1|67075.9|67065.9|67083.7|67073.7|67073|67063|620
1657516200000|2022-07-11 05:10:00|67075.8|67065.8|67080.4|67070.4|67081.9|67071.9|67075.7|67065.7|520
1657516500000|2022-07-11 05:15:00|67080.2|67070.2|67084.4|67074.4|67084.7|67074.7|67078.1|67068.1|510
1657516800000|2022-07-11 05:20:00|67084.2|67074.2|67081.6|67071.6|67085.2|67075.2|67076.8|67066.8|509
1657517100000|2022-07-11 05:25:00|67081.5|67071.5|67081.8|67071.8|67087|67077|67080|67070|536
1657517400000|2022-07-11 05:30:00|67081.5|67071.5|67083.9|67073.9|67085.8|67075.8|67080.4|67070.4|720
1657517700000|2022-07-11 05:35:00|67083.5|67073.5|67077.1|67067.1|67086|67076|67076|67066|711
1657518000000|2022-07-11 05:40:00|67077|67067|67079.8|67069.8|67080.1|67070.1|67074.3|67064.3|580
1657518300000|2022-07-11 05:45:00|67079.7|67069.7|67104.9|67094.9|67116|67106|67078.6|67068.6|793
1657518600000|2022-07-11 05:50:00|67104.8|67094.8|67119.6|67109.6|67125.2|67115.2|67104.7|67094.7|751
1657518900000|2022-07-11 05:55:00|67119.4|67109.4|67100.7|67090.7|67121|67111|67092.5|67082.5|790
1657519200000|2022-07-11 06:00:00|67101|67091|67086.2|67076.2|67103.3|67093.3|67083.8|67073.8|820
1657519500000|2022-07-11 06:05:00|67086.4|67076.4|67111|67101|67120|67110|67084|67074|766
1657519800000|2022-07-11 06:10:00|67111.8|67101.8|67116.9|67106.9|67119.2|67109.2|67103.7|67089.2|818
1657520100000|2022-07-11 06:15:00|67116.8|67106.8|67107.2|67097.2|67129.5|67119.5|67101.1|67091.1|869
1657520400000|2022-07-11 06:20:00|67107.3|67097.3|67115.5|67105.5|67124.6|67114.6|67105.6|67095.6|809
1657520700000|2022-07-11 06:25:00|67115.8|67105.8|67117.6|67107.6|67127.9|67117.9|67113.9|67103.9|791
1657521000000|2022-07-11 06:30:00|67117.3|67107.3|67115.2|67105.2|67121.5|67111.5|67114.4|67104.4|755
1657521300000|2022-07-11 06:35:00|67115.7|67105.7|67094.4|67084.4|67115.7|67105.7|67089.5|67079.5|719
1657521600000|2022-07-11 06:40:00|67094.2|67084.2|67114.4|67104.4|67117.3|67107.3|67093.5|67083.5|686
1657521900000|2022-07-11 06:45:00|67115.7|67105.7|67106|67096|67119.3|67109.3|67101.1|67086.5|802
1657522200000|2022-07-11 06:50:00|67106.1|67096.1|67132.1|67122.1|67137.8|67127.8|67106|67096|841
1657522500000|2022-07-11 06:55:00|67132.3|67122.3|67142.7|67132.7|67145.4|67135.4|67125.8|67115.8|818
1657522800000|2022-07-11 07:00:00|67141.4|67131.4|67136.1|67126.1|67145.4|67135.4|67131.8|67121.1|787
1657523100000|2022-07-11 07:05:00|67136.4|67126.4|67132.8|67122.8|67142.5|67132.5|67122.3|67112.3|840
1657523400000|2022-07-11 07:10:00|67133.7|67123.7|67132.1|67122.1|67138.8|67128.8|67121|67111|784
1657523700000|2022-07-11 07:15:00|67131.9|67121.9|67126|67116|67138.3|67128.3|67122|67112|756
1657524000000|2022-07-11 07:20:00|67125.6|67115.6|67137.1|67127.1|67142.4|67132.4|67123.3|67113.3|654
1657524300000|2022-07-11 07:25:00|67137.2|67127.2|67125.6|67115.6|67143.5|67133.5|67125.4|67115.4|682
1657524600000|2022-07-11 07:30:00|67125.7|67115.7|67106|67096|67130.4|67120.4|67104.4|67094.4|617
1657524900000|2022-07-11 07:35:00|67106.2|67096.2|67102.7|67092.7|67109|67099|67098.3|67088.3|707
1657525200000|2022-07-11 07:40:00|67102.5|67092.5|67101.8|67091.8|67105.5|67095.5|67095|67085|707
1657525500000|2022-07-11 07:45:00|67101.5|67091.5|67115.4|67105.4|67115.8|67105.8|67095.6|67085.6|735
1657525800000|2022-07-11 07:50:00|67116.1|67106.1|67127.4|67117.4|67132|67122|67112.5|67102.5|802
1657526100000|2022-07-11 07:55:00|67127.7|67117.7|67103.6|67093.6|67128.1|67118.1|67099.7|67089.7|760
1657526400000|2022-07-11 08:00:00|67103.3|67093.3|67111.6|67101.6|67112.4|67102.4|67095.8|67085.8|786
1657526700000|2022-07-11 08:05:00|67112|67102|67096.6|67086.6|67112.2|67102.2|67095|67085|638
1657527000000|2022-07-11 08:10:00|67096.1|67086.1|67073.5|67063.5|67096.8|67086.8|67072.5|67062.5|720
1657527300000|2022-07-11 08:15:00|67073.6|67063.6|67056|67046|67086.5|67076.5|67052.1|67042.1|760
1657527600000|2022-07-11 08:20:00|67055.8|67045.8|67058.7|67048.7|67066.6|67056.6|67043.5|67033.5|698
1657527900000|2022-07-11 08:25:00|67058.5|67048.5|67060.5|67050.5|67081.4|67067.1|67057.2|67047.2|701
1657528200000|2022-07-11 08:30:00|67060.6|67050.6|67056.7|67046.7|67072.7|67057.5|67052|67039.2|778
1657528500000|2022-07-11 08:35:00|67056.8|67046.8|67049.6|67039.6|67060.6|67050.6|67046.9|67036.9|698
1657528800000|2022-07-11 08:40:00|67049.5|67039.5|67049.5|67039.5|67055.3|67045.3|67042.7|67032.7|546
1657529100000|2022-07-11 08:45:00|67049.6|67039.6|67049.4|67039.4|67057.2|67047.2|67048.9|67038.9|590
1657529400000|2022-07-11 08:50:00|67049.2|67039.2|67037.1|67027.1|67050|67040|67035.7|67025.7|630
1657529700000|2022-07-11 08:55:00|67037|67027|67037.6|67027.6|67043.4|67033.4|67030.9|67020.9|626
1657530000000|2022-07-11 09:00:00|67037.3|67027.3|67053.2|67043.2|67055.6|67045.6|67035.8|67025.8|747
1657530300000|2022-07-11 09:05:00|67053.8|67043.8|67048.5|67038.5|67054.5|67044.5|67038|67028|762
1657530600000|2022-07-11 09:10:00|67048.3|67038.3|67046.8|67036.8|67048.6|67038.6|67032.3|67022.3|648
1657530900000|2022-07-11 09:15:00|67045.8|67035.8|67052.1|67042.1|67056|67046|67045|67035|715
1657531200000|2022-07-11 09:20:00|67052.3|67042.3|67030.9|67020.9|67053.7|67043.7|67025.2|67008.8|780
1657531500000|2022-07-11 09:25:00|67031|67021|67047.2|67037.2|67053.3|67042.2|67022.1|67008.8|736
1657531800000|2022-07-11 09:30:00|67047.5|67037.5|67061|67051|67075.5|67060.7|67046.2|67036.2|783
1657532100000|2022-07-11 09:35:00|67061.1|67051.1|67060.2|67050.2|67065.8|67052|67050.2|67035.7|743
1657532400000|2022-07-11 09:40:00|67060.1|67050.1|67072|67062|67076.7|67064.8|67055.9|67043.7|666
1657532700000|2022-07-11 09:45:00|67071.8|67061.8|67071.4|67061.4|67076.5|67063.7|67066.3|67051.7|649
1657533000000|2022-07-11 09:50:00|67071.5|67061.5|67071.3|67051.3|67077.1|67063.6|67054.1|67039.5|760
1657533300000|2022-07-11 09:55:00|67071.1|67051.1|67091.9|67071.9|67096.5|67080.3|67063.1|67049.3|798
1657533600000|2022-07-11 10:00:00|67090.4|67070.4|67079.1|67069.1|67098.4|67083.7|67076.6|67062.9|526
1657533900000|2022-07-11 10:05:00|67079|67069|67065.7|67055.7|67092|67077|67065.7|67050.8|433
1657534200000|2022-07-11 10:10:00|67065.8|67055.8|67075.4|67065.4|67081.1|67065.7|67065.8|67052.5|318
1657534500000|2022-07-11 10:15:00|67075.7|67065.7|67062.3|67052.3|67081.1|67065.7|67061.1|67045.9|413
1657534800000|2022-07-11 10:20:00|67062.6|67052.6|67069.2|67059.2|67074.7|67059.4|67057.4|67045.4|527
1657535100000|2022-07-11 10:25:00|67069|67059|67079.1|67069.1|67090.4|67075.9|67069|67056.4|427
1657535400000|2022-07-11 10:30:00|67078.8|67068.8|67090.3|67080.3|67104.2|67089.1|67076.8|67061|429
1657535700000|2022-07-11 10:35:00|67090.4|67080.4|67091|67071|67097|67080.6|67076.2|67061.4|561
1657536000000|2022-07-11 10:40:00|67091.7|67071.7|67088.2|67068.2|67092.1|67076.9|67080.9|67066.3|477
1657536300000|2022-07-11 10:45:00|67088.4|67068.4|67084.1|67074.1|67093.3|67078.4|67081.3|67066.4|429
1657536600000|2022-07-11 10:50:00|67084|67074|67098.6|67088.6|67102.5|67088.8|67082.9|67069.2|470
1657536900000|2022-07-11 10:55:00|67098.4|67088.4|67100.9|67090.9|67107.7|67093.5|67089.1|67074.8|674
1657537200000|2022-07-11 11:00:00|67100.7|67090.7|67100|67090|67116.1|67101.5|67098|67083.6|702
1657537500000|2022-07-11 11:05:00|67100.1|67090.1|67105.5|67095.5|67118.8|67103.9|67095.4|67080.4|608
1657537800000|2022-07-11 11:10:00|67105.6|67095.6|67113.7|67093.7|67113.7|67101.7|67099.6|67086.2|636
1657538100000|2022-07-11 11:15:00|67113.6|67093.6|67108.2|67098.2|67115.2|67100.4|67101.9|67087.1|654
1657538400000|2022-07-11 11:20:00|67108.1|67098.1|67116|67106|67117.2|67107.2|67101.7|67087.2|737
1657538700000|2022-07-11 11:25:00|67116.1|67106.1|67117.7|67107.7|67119.9|67109.9|67115.1|67105.1|692
1657539000000|2022-07-11 11:30:00|67117.8|67107.8|67119.3|67109.3|67123.5|67110.9|67111.6|67097.9|626
1657539300000|2022-07-11 11:35:00|67119.4|67109.4|67119.6|67109.6|67124.7|67111|67117.3|67104|612
1657539600000|2022-07-11 11:40:00|67119.7|67109.7|67132.5|67122.5|67139.6|67125|67118.1|67108.1|710
1657539900000|2022-07-11 11:45:00|67132.6|67122.6|67133.7|67123.7|67138.8|67125|67127.5|67115.4|663
1657540200000|2022-07-11 11:50:00|67133.6|67123.6|67142.6|67132.6|67142.7|67132.7|67132|67122|576
1657540500000|2022-07-11 11:55:00|67142.7|67132.7|67143.8|67133.8|67146|67136|67139.3|67129.3|694
1657540800000|2022-07-11 12:00:00|67144.2|67134.2|67146.8|67136.8|67151.1|67138.9|67139.9|67128.4|778
1657541100000|2022-07-11 12:05:00|67147.1|67137.1|67157.9|67147.9|67162.6|67148.6|67145.2|67132.5|707
1657541400000|2022-07-11 12:10:00|67157.8|67147.8|67152|67142|67158.3|67148.3|67148.8|67138.8|653
1657541700000|2022-07-11 12:15:00|67151.9|67141.9|67152|67142|67154.6|67142.6|67145.4|67132.5|688
1657542000000|2022-07-11 12:20:00|67151.9|67141.9|67144.9|67134.9|67155.7|67142.7|67140.4|67126.2|813
1657542300000|2022-07-11 12:25:00|67144.6|67134.6|67153.7|67143.7|67159.8|67145.1|67141.8|67131.8|739
1657542600000|2022-07-11 12:30:00|67152.5|67142.5|67165.2|67155.2|67173.5|67157.9|67147|67133.7|878
1657542900000|2022-07-11 12:35:00|67165.1|67155.1|67178.6|67168.6|67181.6|67171.6|67163.6|67150.6|898
1657543200000|2022-07-11 12:40:00|67178.8|67168.8|67199|67179|67204.6|67191.2|67172.2|67158.8|786
1657543500000|2022-07-11 12:45:00|67198.9|67178.9|67186.2|67176.2|67200.5|67186.1|67185.7|67170.6|843
1657543800000|2022-07-11 12:50:00|67186.5|67176.5|67177.1|67167.1|67187.4|67176.7|67171.2|67154.5|845
1657544100000|2022-07-11 12:55:00|67177.3|67167.3|67179.1|67169.1|67184.1|67170|67153.5|67140.3|823
1657544400000|2022-07-11 13:00:00|67179|67169|67197.1|67187.1|67215.7|67200.8|67175.7|67159.9|909
1657544700000|2022-07-11 13:05:00|67196.9|67186.9|67219.8|67209.8|67219.8|67209.8|67189.3|67173.2|850
1657545000000|2022-07-11 13:10:00|67219.7|67209.7|67218.6|67208.6|67230.4|67217.5|67217.7|67205.5|873
1657545300000|2022-07-11 13:15:00|67218.5|67208.5|67213.1|67203.1|67219.3|67208.5|67199.4|67185.3|853
1657545600000|2022-07-11 13:20:00|67213.2|67203.2|67220.3|67210.3|67227.5|67213.2|67209.3|67197.8|844
1657545900000|2022-07-11 13:25:00|67220.4|67210.4|67223.5|67213.5|67228.3|67215.2|67218.2|67204|762
1657546200000|2022-07-11 13:30:00|67223.3|67213.3|67228.3|67218.3|67229.7|67219.7|67215.5|67203.4|954
1657546500000|2022-07-11 13:35:00|67228.5|67218.5|67244.7|67234.7|67248.1|67235.6|67227.8|67217.8|1009
1657546800000|2022-07-11 13:40:00|67244.6|67234.6|67245.7|67235.7|67262|67248.7|67241.9|67227.1|931
1657547100000|2022-07-11 13:45:00|67246.5|67236.5|67236|67226|67258|67248|67234.9|67224.9|885
1657547400000|2022-07-11 13:50:00|67236.2|67226.2|67187.6|67177.6|67236.9|67226.9|67186.3|67174.4|920
1657547700000|2022-07-11 13:55:00|67187.9|67177.9|67135.5|67125.5|67193.9|67179|67123.4|67108.5|950
1657548000000|2022-07-11 14:00:00|67135.6|67125.6|67157.1|67147.1|67167.5|67152.5|67127.6|67116.5|986
1657548300000|2022-07-11 14:05:00|67157.5|67147.5|67161.1|67151.1|67169.2|67154.5|67145.7|67130.3|970
1657548600000|2022-07-11 14:10:00|67161|67151|67165.7|67155.7|67166.2|67156.2|67148.2|67134.1|922
1657548900000|2022-07-11 14:15:00|67165.9|67155.9|67172.1|67162.1|67175.9|67165.9|67156.6|67146.6|923
1657549200000|2022-07-11 14:20:00|67172.9|67162.9|67183.8|67173.8|67185.1|67175.1|67172.8|67162.8|827
1657549500000|2022-07-11 14:25:00|67183.9|67173.9|67192.5|67182.5|67192.5|67182.5|67172.7|67162.1|860
1657549800000|2022-07-11 14:30:00|67192.4|67182.4|67167.2|67157.2|67197|67182.5|67159.3|67145.6|920
1657550100000|2022-07-11 14:35:00|67166.3|67156.3|67164.5|67154.5|67178.3|67163.5|67163.2|67153.2|843
1657550400000|2022-07-11 14:40:00|67163.1|67153.1|67137.5|67127.5|67167.9|67155.5|67137.5|67127.5|871
1657550700000|2022-07-11 14:45:00|67136.9|67126.9|67137.5|67127.5|67148.7|67135.2|67134.7|67122|886
1657551000000|2022-07-11 14:50:00|67137.7|67127.7|67138|67128|67149.3|67136.9|67128.5|67118.5|881
1657551300000|2022-07-11 14:55:00|67137.9|67127.9|67156.3|67146.3|67160.9|67147.7|67134.4|67120|831
1657551600000|2022-07-11 15:00:00|67156.6|67146.6|67160.3|67140.3|67169.3|67156|67152.6|67138.5|763
1657551900000|2022-07-11 15:05:00|67160.4|67140.4|67156.7|67146.7|67163.7|67149.8|67151.5|67138|721
1657552200000|2022-07-11 15:10:00|67157.1|67147.1|67155.7|67145.7|67167.1|67152.5|67151.2|67136|794
1657552500000|2022-07-11 15:15:00|67155.9|67145.9|67162.3|67152.3|67164.3|67154.3|67152.1|67136.9|755
1657552800000|2022-07-11 15:20:00|67162.1|67152.1|67164.2|67154.2|67166.5|67156.5|67156|67142.6|706
1657553100000|2022-07-11 15:25:00|67164.3|67154.3|67151.6|67141.6|67164.7|67154.7|67148|67133.6|770
1657553400000|2022-07-11 15:30:00|67151.7|67141.7|67143.9|67133.9|67152.8|67142.8|67140.8|67126.1|819
1657553700000|2022-07-11 15:35:00|67143.2|67133.2|67147.4|67137.4|67156.6|67142.6|67142.2|67126.9|749
1657554000000|2022-07-11 15:40:00|67147.6|67137.6|67147.4|67137.4|67159.7|67147.3|67144.1|67128.9|814
1657554300000|2022-07-11 15:45:00|67147.1|67137.1|67156.1|67146.1|67160|67150|67146.8|67132.2|630
1657554600000|2022-07-11 15:50:00|67156.2|67146.2|67144.4|67134.4|67162.8|67149.2|67141.9|67128.8|705
1657554900000|2022-07-11 15:55:00|67144.7|67134.7|67153.3|67143.3|67158.7|67145.4|67141.9|67131.9|701
1657555200000|2022-07-11 16:00:00|67152.9|67142.9|67172.4|67162.4|67179.6|67165.2|67151.3|67141.3|716
1657555500000|2022-07-11 16:05:00|67172.3|67162.3|67168.7|67158.7|67174.1|67164.1|67165.3|67153.3|598
1657555800000|2022-07-11 16:10:00|67169.6|67159.6|67188.6|67178.6|67191.4|67181.4|67166.5|67156.5|640
1657556100000|2022-07-11 16:15:00|67188.7|67178.7|67194.8|67184.8|67200.4|67190.4|67186.7|67176.7|641
1657556400000|2022-07-11 16:20:00|67194.7|67184.7|67218.1|67198.1|67221.8|67208.5|67194.3|67184.3|719
1657556700000|2022-07-11 16:25:00|67218.2|67198.2|67216.8|67206.8|67226.2|67211.4|67212.2|67198|704
1657557000000|2022-07-11 16:30:00|67217|67207|67232.6|67212.6|67240.2|67227.5|67216.9|67203.5|751
1657557300000|2022-07-11 16:35:00|67232.7|67212.7|67226.6|67206.6|67232.9|67215.7|67216.6|67201|781
1657557600000|2022-07-11 16:40:00|67226.8|67206.8|67230.7|67210.7|67237.7|67223|67216.4|67201.8|584
1657557900000|2022-07-11 16:45:00|67230.6|67210.6|67234.3|67214.3|67235.4|67220.5|67220.3|67205.8|701
1657558200000|2022-07-11 16:50:00|67233.6|67213.6|67228.4|67208.4|67238|67222.2|67218.7|67204|806
1657558500000|2022-07-11 16:55:00|67230|67210|67222.1|67212.1|67234.7|67219.1|67216.2|67203.4|789
1657558800000|2022-07-11 17:00:00|67222.9|67212.9|67215.5|67195.5|67233|67220.2|67203.8|67187.3|859
1657559100000|2022-07-11 17:05:00|67210.5|67200.5|67219.9|67199.9|67231.9|67215|67206.2|67191.9|728
1657559400000|2022-07-11 17:10:00|67219.8|67199.8|67201.3|67191.3|67221.3|67206.4|67195.8|67181.2|681
1657559700000|2022-07-11 17:15:00|67201.4|67191.4|67203.8|67193.8|67210.7|67196.9|67200.1|67186.5|605
1657560000000|2022-07-11 17:20:00|67203.7|67193.7|67214|67204|67223.7|67207.7|67200|67185.6|694
1657560300000|2022-07-11 17:25:00|67218.1|67198.1|67214|67204|67224.6|67209.6|67210.3|67195.8|649
1657560600000|2022-07-11 17:30:00|67213.9|67203.9|67203.9|67193.9|67219.6|67205.1|67202.6|67189|682
1657560900000|2022-07-11 17:35:00|67203.8|67193.8|67211.4|67191.4|67214.2|67200.1|67203.7|67188.7|637
1657561200000|2022-07-11 17:40:00|67212|67192|67211.8|67191.8|67212.9|67198.5|67198.7|67185.1|603
1657561500000|2022-07-11 17:45:00|67211.9|67191.9|67208.7|67188.7|67214|67199.8|67202|67187.7|551
1657561800000|2022-07-11 17:50:00|67209|67189|67210.7|67190.7|67213|67198.1|67201.7|67187.2|533
1657562100000|2022-07-11 17:55:00|67210.9|67190.9|67199.4|67189.4|67214.7|67198.4|67197.6|67183.5|614
1657562400000|2022-07-11 18:00:00|67199.3|67189.3|67206|67196|67209.5|67197|67198.5|67184.1|578
1657562700000|2022-07-11 18:05:00|67206.1|67196.1|67216.9|67206.9|67221.8|67207.7|67202.6|67187.6|514
1657563000000|2022-07-11 18:10:00|67216.8|67206.8|67229.6|67209.6|67229.8|67215.4|67216.6|67202.1|543
1657563300000|2022-07-11 18:15:00|67229.7|67209.7|67211|67201|67230.6|67215.7|67206|67192|582
1657563600000|2022-07-11 18:20:00|67210.9|67200.9|67223.9|67213.9|67230.3|67215.5|67210.5|67199|484
1657563900000|2022-07-11 18:25:00|67223.6|67213.6|67224.9|67214.9|67231.5|67216.6|67222.6|67208|505
1657564200000|2022-07-11 18:30:00|67225.6|67215.6|67233|67223|67240.7|67228.7|67223|67208.8|530
1657564500000|2022-07-11 18:35:00|67232.7|67222.7|67230.1|67220.1|67236.4|67223.5|67227.9|67216.3|496
1657564800000|2022-07-11 18:40:00|67230.3|67220.3|67226.3|67216.3|67233.1|67221.7|67223.9|67208.7|625
1657565100000|2022-07-11 18:45:00|67226.4|67216.4|67231.9|67221.9|67239.2|67224|67226.3|67212.6|490
1657565400000|2022-07-11 18:50:00|67231.2|67221.2|67225|67215|67240.2|67226.3|67224.5|67209.6|564
1657565700000|2022-07-11 18:55:00|67225.3|67215.3|67215.8|67205.8|67227.3|67217.1|67212.7|67197.4|539
1657566000000|2022-07-11 19:00:00|67215.6|67205.6|67223.7|67203.7|67227.5|67211.8|67209.3|67194.4|485
1657566300000|2022-07-11 19:05:00|67224|67204|67224|67204|67228.1|67213.1|67213.9|67199.2|489
1657566600000|2022-07-11 19:10:00|67219.6|67209.6|67222.9|67202.9|67226.2|67211.1|67215.9|67201.3|424
1657566900000|2022-07-11 19:15:00|67223.1|67203.1|67237.6|67217.6|67241|67227|67217.4|67202|649
1657567200000|2022-07-11 19:20:00|67232.9|67222.9|67240.2|67220.2|67243.4|67227.6|67230.7|67216.2|579
1657567500000|2022-07-11 19:25:00|67240.8|67220.8|67241.2|67221.2|67243.4|67227|67233.1|67217.4|566
1657567800000|2022-07-11 19:30:00|67236.1|67226.1|67243.3|67233.3|67246.6|67234.8|67234.3|67219.7|549
1657568100000|2022-07-11 19:35:00|67243.6|67233.6|67240.1|67220.1|67255.7|67241.3|67229.6|67213.9|654
1657568400000|2022-07-11 19:40:00|67240|67220|67254.5|67234.5|67255.3|67235.3|67235.3|67219.1|499
1657568700000|2022-07-11 19:45:00|67254|67234|67258.3|67238.3|67258.8|67243.7|67247|67232.1|443
1657569000000|2022-07-11 19:50:00|67259.4|67239.4|67264|67244|67266.5|67250.4|67254.2|67237.4|445
1657569300000|2022-07-11 19:55:00|67264.1|67244.1|67248.6|67228.6|67270.3|67255.2|67248.2|67228.2|632
1657569600000|2022-07-11 20:00:00|67248|67228|67258.6|67238.6|67258.8|67238.8|67240|67220|571
1657569900000|2022-07-11 20:05:00|67258.7|67238.7|67267.2|67247.2|67269.2|67253.3|67258|67238|373
1657570200000|2022-07-11 20:10:00|67267.5|67247.5|67266.8|67246.8|67268|67248|67265.5|67245.5|338
1657570500000|2022-07-11 20:15:00|67266.6|67246.6|67263.9|67243.9|67267.6|67247.6|67262.3|67242.3|359
1657570800000|2022-07-11 20:20:00|67264|67244|67263.8|67243.8|67264.8|67244.8|67263.6|67243.6|312
1657571100000|2022-07-11 20:25:00|67263.9|67243.9|67266|67246|67269.4|67249.4|67263.6|67243.6|264
1657571400000|2022-07-11 20:30:00|67267.2|67247.2|67267.3|67247.3|67268.6|67248.6|67266.6|67246.6|164
1657571700000|2022-07-11 20:35:00|67267.6|67247.6|67271.7|67251.7|67272.3|67252.3|67266.5|67246.5|247
1657572000000|2022-07-11 20:40:00|67270.9|67250.9|67273.5|67253.5|67273.5|67253.5|67268.7|67248.7|219
1657572300000|2022-07-11 20:45:00|67272.6|67252.6|67270.7|67250.7|67274.8|67254.8|67268.3|67248.3|207
1657572600000|2022-07-11 20:50:00|67270.4|67250.4|67271.3|67251.3|67274.2|67254.2|67269.4|67249.4|232
1657572900000|2022-07-11 20:55:00|67270.7|67250.7|67270|67250|67275.4|67252.9|67268|67243|243
1657573200000|2022-07-11 21:00:00|67269.9|67249.9|67260.6|67240.6|67271.9|67249.9|67260.6|67236.3|68
1657573500000|2022-07-11 21:05:00|67260.3|67240.3|67261.6|67241.6|67267.6|67242.4|67260.2|67234|57
1657573800000|2022-07-11 21:10:00|67261.9|67241.9|67261.7|67241.7|67269.3|67244|67259.1|67235.1|145
1657574100000|2022-07-11 21:15:00|67264.2|67244.2|67261.9|67241.9|67264.2|67244.2|67259.5|67239.5|105
1657574400000|2022-07-11 21:20:00|67262.5|67242.5|67261.8|67241.8|67265.5|67245.5|67260|67240|97
1657574700000|2022-07-11 21:25:00|67260.9|67240.9|67262.5|67242.5|67264.2|67244.2|67259.7|67239.7|99
1657575000000|2022-07-11 21:30:00|67262.8|67242.8|67262.2|67242.2|67273.2|67244.1|67258.2|67233|94
1657575300000|2022-07-11 21:35:00|67260.5|67240.5|67260.6|67240.6|67267.6|67242.5|67260.5|67237|101
1657575600000|2022-07-11 21:40:00|67261|67241|67260.6|67240.6|67261|67241|67259.1|67239.1|26
1657575900000|2022-07-11 21:45:00|67260.5|67240.5|67258.7|67238.7|67273.8|67244.1|67257.9|67227.8|107
1657576200000|2022-07-11 21:50:00|67262.5|67242.5|67260.6|67240.6|67265.2|67245.2|67258.2|67238.2|98
1657576500000|2022-07-11 21:55:00|67260|67240|67263.1|67243.1|67270.8|67244|67256.7|67233.9|118
1657576800000|2022-07-11 22:00:00|67262.6|67242.6|67259.3|67239.3|67265.4|67242.6|67254.1|67230.9|208
1657577100000|2022-07-11 22:05:00|67260.1|67240.1|67237.4|67204|67264.9|67240.1|67228.6|67190.3|357
1657577400000|2022-07-11 22:10:00|67229.7|67209.7|67255.4|67205.5|67268|67216.3|67228.2|67198.1|238
1657577700000|2022-07-11 22:15:00|67260|67206.2|67271.4|67203|67279.2|67206.2|67253.5|67196.8|146
1657578000000|2022-07-11 22:20:00|67270|67202|67265.3|67200.9|67284|67207.9|67256.6|67192.9|240
1657578300000|2022-07-11 22:25:00|67265|67200.3|67270.5|67204.4|67286.8|67206|67258.5|67190.5|225
1657578600000|2022-07-11 22:30:00|67268.6|67203.7|67266.6|67192.8|67278|67206|67256.9|67189|165
1657578900000|2022-07-11 22:35:00|67264.1|67194.2|67267.6|67198.1|67276.5|67205|67252.6|67190|225
1657579200000|2022-07-11 22:40:00|67272.4|67201.7|67259.2|67199.5|67276.3|67207.1|67246|67190.5|216
1657579500000|2022-07-11 22:45:00|67258.1|67198.7|67265.6|67202.8|67275.3|67204.4|67250.5|67187.5|111
1657579800000|2022-07-11 22:50:00|67264.8|67202.6|67266.1|67200.9|67273.7|67205.7|67250.1|67191.9|141
1657580100000|2022-07-11 22:55:00|67267.6|67199.6|67257|67202.5|67271|67213.6|67253.5|67186.7|167
1657580400000|2022-07-11 23:00:00|67264.6|67202.3|67240.7|67208.1|67264.6|67214.2|67233.7|67194.6|244
1657580700000|2022-07-11 23:05:00|67241|67208.5|67239.7|67205|67248.3|67215|67235|67198.5|222
1657581000000|2022-07-11 23:10:00|67240.6|67202.3|67239.7|67200.9|67253.7|67216.7|67232.8|67195.2|203
1657581300000|2022-07-11 23:15:00|67240.4|67200.6|67243.4|67200.5|67257.4|67203.8|67237.9|67188.8|156
1657581600000|2022-07-11 23:20:00|67241.7|67203|67244|67201.2|67252.9|67218.8|67237.7|67194.2|289
1657581900000|2022-07-11 23:25:00|67251.6|67191.4|67241.4|67206.5|67258.5|67217.2|67236.8|67191.4|233
1657582200000|2022-07-11 23:30:00|67235.1|67215.1|67234.6|67214.6|67248.4|67216.5|67232.9|67202.6|293
1657582500000|2022-07-11 23:35:00|67245.8|67206.5|67243.4|67209.5|67249.4|67217.1|67235.2|67199.2|308
1657582800000|2022-07-11 23:40:00|67244.6|67209.4|67240|67204.3|67253.1|67220|67230.9|67201.8|483
1657583100000|2022-07-11 23:45:00|67239.3|67204.1|67236.7|67216.7|67246.4|67218.9|67232.6|67204.1|272
1657583400000|2022-07-11 23:50:00|67237.4|67217.4|67241|67221|67248.8|67224|67236.5|67211|230
1657583700000|2022-07-11 23:55:00|67241.5|67221.5|67241.8|67221.8|67248|67223|67240.4|67214.6|190
1657584000000|2022-07-12 00:00:00|67241.2|67221.2|67233.6|67213.6|67243.6|67223.6|67233.1|67213.1|441
1657584300000|2022-07-12 00:05:00|67233.7|67213.7|67237.2|67217.2|67239.2|67219.2|67230.4|67210.4|509
1657584600000|2022-07-12 00:10:00|67237.4|67217.4|67249.5|67229.5|67251.4|67231.4|67231.6|67211.6|570
1657584900000|2022-07-12 00:15:00|67248.4|67228.4|67252.5|67232.5|67260.4|67241.1|67247.8|67227.8|543
1657585200000|2022-07-12 00:20:00|67252.7|67232.7|67265.3|67255.3|67272.1|67255.3|67248.4|67232.7|471
1657585500000|2022-07-12 00:25:00|67265.4|67255.4|67272.9|67252.9|67274.9|67259.8|67262.1|67245.9|476
1657585800000|2022-07-12 00:30:00|67273.7|67253.7|67271.5|67251.5|67275.4|67256.7|67266.2|67248.2|619
1657586100000|2022-07-12 00:35:00|67271.3|67251.3|67257|67237|67271.4|67252.8|67251.2|67233.7|640
1657586400000|2022-07-12 00:40:00|67256.7|67236.7|67255.2|67235.2|67258.2|67242.6|67240|67225.2|622
1657586700000|2022-07-12 00:45:00|67254.8|67234.8|67254.5|67234.5|67256.6|67242|67239|67223.7|666
1657587000000|2022-07-12 00:50:00|67255|67235|67262.1|67242.1|67263.3|67248.3|67246|67230.2|670
1657587300000|2022-07-12 00:55:00|67262|67242|67247.7|67237.7|67262.5|67247|67243|67223.9|742
1657587600000|2022-07-12 01:00:00|67252.3|67232.3|67265|67245|67269.3|67253.7|67249.2|67232.3|848
1657587900000|2022-07-12 01:05:00|67265.3|67245.3|67272.7|67252.7|67273.3|67258|67255|67236.8|804
1657588200000|2022-07-12 01:10:00|67273|67253|67341.6|67321.6|67349.9|67329.9|67266.7|67251.7|986
1657588500000|2022-07-12 01:15:00|67341|67321|67468.5|67448.5|67481.2|67461.2|67338.1|67318.1|1083
1657588800000|2022-07-12 01:20:00|67468.1|67448.1|67480.1|67460.1|67493.3|67473.3|67439.9|67419.9|1086
1657589100000|2022-07-12 01:25:00|67479.3|67459.3|67438.1|67418.1|67479.9|67459.9|67435|67415|1065
1657589400000|2022-07-12 01:30:00|67439|67419|67382.8|67362.8|67457|67437|67376.5|67356.5|1100
1657589700000|2022-07-12 01:35:00|67383.1|67363.1|67347.4|67327.4|67388.9|67368.9|67345.2|67325.2|1063
1657590000000|2022-07-12 01:40:00|67348|67328|67365.6|67345.6|67373.8|67353.8|67335|67315|1056
1657590300000|2022-07-12 01:45:00|67365.1|67345.1|67387.4|67377.4|67396.2|67381.6|67362.6|67342.6|997
1657590600000|2022-07-12 01:50:00|67387.1|67377.1|67377.7|67357.7|67393.9|67383.9|67354.5|67339.8|992
1657590900000|2022-07-12 01:55:00|67379.4|67359.4|67373.7|67363.7|67386.5|67369.4|67361.6|67341.6|1023
1657591200000|2022-07-12 02:00:00|67374.2|67364.2|67405|67385|67406.1|67391.8|67369.8|67355|1076
1657591500000|2022-07-12 02:05:00|67404.8|67384.8|67363.3|67353.3|67405.4|67389.8|67355.5|67345.5|966
1657591800000|2022-07-12 02:10:00|67363|67353|67355.7|67345.7|67370.9|67360.9|67343.8|67327.8|928
1657592100000|2022-07-12 02:15:00|67355.1|67345.1|67371|67361|67374.3|67364.3|67354|67341.4|883
1657592400000|2022-07-12 02:20:00|67370.8|67360.8|67371.2|67361.2|67407.1|67387.1|67368.3|67358.3|978
1657592700000|2022-07-12 02:25:00|67371.1|67361.1|67392.9|67382.9|67400.2|67390.2|67367.4|67357.4|876
1657593000000|2022-07-12 02:30:00|67393|67383|67374.8|67364.8|67395.7|67384.5|67371.2|67361.2|881
1657593300000|2022-07-12 02:35:00|67374.9|67364.9|67366.6|67356.6|67379.4|67369.4|67365.4|67355.4|776
1657593600000|2022-07-12 02:40:00|67366.8|67356.8|67377.4|67367.4|67392.8|67381|67364.8|67354.8|847
1657593900000|2022-07-12 02:45:00|67377.3|67367.3|67376.7|67366.7|67386.8|67372.3|67373|67361.7|798
1657594200000|2022-07-12 02:50:00|67376.9|67366.9|67380.3|67370.3|67384.9|67372.4|67368.1|67358.1|739
1657594500000|2022-07-12 02:55:00|67380.4|67370.4|67373.4|67363.4|67392.2|67382.2|67373.2|67363.2|781
1657594800000|2022-07-12 03:00:00|67373|67363|67386|67376|67390.8|67380.8|67366.2|67356.2|792
1657595100000|2022-07-12 03:05:00|67386.4|67376.4|67383.1|67373.1|67409.2|67397|67377.7|67361.8|843
1657595400000|2022-07-12 03:10:00|67383|67373|67386|67376|67406.6|67392.9|67381.4|67369.2|788
1657595700000|2022-07-12 03:15:00|67386.3|67376.3|67405.2|67395.2|67406.6|67396.6|67384|67369.6|808
1657596000000|2022-07-12 03:20:00|67403.9|67393.9|67411.1|67401.1|67414.6|67402.2|67402.3|67387.7|794
1657596300000|2022-07-12 03:25:00|67411|67401|67400.5|67390.5|67427|67413.6|67398.9|67386|830
1657596600000|2022-07-12 03:30:00|67401.5|67391.5|67419.7|67409.7|67428.8|67418.8|67398.9|67388.9|749
1657596900000|2022-07-12 03:35:00|67419.4|67409.4|67438|67428|67450.5|67435.7|67418.8|67408.8|835
1657597200000|2022-07-12 03:40:00|67437.8|67427.8|67415.1|67405.1|67439.7|67429.7|67414.1|67401.3|700
1657597500000|2022-07-12 03:45:00|67415|67405|67423.3|67413.3|67434.9|67420|67414.9|67401.6|608
1657597800000|2022-07-12 03:50:00|67423.1|67413.1|67413|67403|67427.3|67417.3|67409.8|67399.8|712
1657598100000|2022-07-12 03:55:00|67412.7|67402.7|67416.8|67406.8|67423.1|67413.1|67406.7|67396.7|710
1657598400000|2022-07-12 04:00:00|67416.9|67406.9|67421.5|67411.5|67436.1|67422.8|67416.9|67404|723
1657598700000|2022-07-12 04:05:00|67421.4|67411.4|67447.2|67427.2|67447.3|67435.4|67420|67410|717
1657599000000|2022-07-12 04:10:00|67441.2|67431.2|67464.9|67454.9|67469.5|67456.8|67437.8|67425.2|778
1657599300000|2022-07-12 04:15:00|67464.6|67454.6|67473.5|67463.5|67489.4|67474.6|67464.4|67454.4|843
1657599600000|2022-07-12 04:20:00|67473.8|67463.8|67442.8|67432.8|67477.1|67465.4|67442.1|67427.4|794
1657599900000|2022-07-12 04:25:00|67442.9|67432.9|67474.2|67464.2|67479.2|67464.3|67441.8|67428.4|725
1657600200000|2022-07-12 04:30:00|67474.1|67464.1|67484.3|67474.3|67493.8|67480|67471|67458.3|766
1657600500000|2022-07-12 04:35:00|67484.2|67474.2|67474|67464|67488.5|67477|67472.6|67459.1|678
1657600800000|2022-07-12 04:40:00|67473.7|67463.7|67468.3|67458.3|67483.8|67469.2|67468.3|67455.3|745
1657601100000|2022-07-12 04:45:00|67468.4|67458.4|67475.5|67455.5|67491.8|67478.2|67467|67455.3|670
1657601400000|2022-07-12 04:50:00|67475.4|67455.4|67476.2|67466.2|67483.7|67470.2|67466.1|67455.4|717
1657601700000|2022-07-12 04:55:00|67476.4|67466.4|67487.4|67477.4|67488.9|67478.9|67476|67464.9|629
1657602000000|2022-07-12 05:00:00|67486.9|67476.9|67492.7|67482.7|67506.2|67493.4|67484.7|67470.9|862
1657602300000|2022-07-12 05:05:00|67492.8|67482.8|67526.3|67506.3|67532|67516|67492|67482|838
1657602600000|2022-07-12 05:10:00|67524.9|67504.9|67515.4|67495.4|67542.9|67526.8|67512.6|67494|977
1657602900000|2022-07-12 05:15:00|67516.9|67496.9|67500.6|67480.6|67523.6|67504.2|67500.6|67480.6|838
1657603200000|2022-07-12 05:20:00|67500.5|67480.5|67489.5|67469.5|67505.6|67485.6|67473.5|67457.9|916
1657603500000|2022-07-12 05:25:00|67489|67469|67467.2|67447.2|67489.9|67469.9|67449.3|67429.9|909
1657603800000|2022-07-12 05:30:00|67462|67452|67472.8|67462.8|67487.9|67475.1|67461.9|67446.2|887
1657604100000|2022-07-12 05:35:00|67473|67463|67484.5|67474.5|67487.3|67474.9|67468.3|67455.6|710
1657604400000|2022-07-12 05:40:00|67484.3|67474.3|67453.8|67443.8|67484.3|67474.3|67448|67433.4|934
1657604700000|2022-07-12 05:45:00|67453.7|67443.7|67468.6|67458.6|67472.6|67459.4|67452.7|67441.1|872
1657605000000|2022-07-12 05:50:00|67470.5|67460.5|67459.5|67449.5|67471|67460.7|67458.2|67445.3|771
1657605300000|2022-07-12 05:55:00|67459.3|67449.3|67442.5|67432.5|67469.8|67459.8|67440.4|67428.7|794
1657605600000|2022-07-12 06:00:00|67442.8|67432.8|67458.8|67448.8|67465.3|67450.8|67435.6|67420.3|896
1657605900000|2022-07-12 06:05:00|67458.6|67448.6|67438.8|67418.8|67465.3|67451.2|67431.2|67415.4|897
1657606200000|2022-07-12 06:10:00|67438.5|67418.5|67390.4|67380.4|67442.1|67427.4|67380.8|67360.8|981
1657606500000|2022-07-12 06:15:00|67390|67380|67415.1|67395.1|67421.9|67405.6|67389.2|67375.9|900
1657606800000|2022-07-12 06:20:00|67415.2|67395.2|67392.1|67382.1|67425.5|67409.3|67391.4|67374.5|921
1657607100000|2022-07-12 06:25:00|67392|67382|67391.5|67371.5|67397.9|67383.6|67380.5|67363.2|902
1657607400000|2022-07-12 06:30:00|67391.2|67371.2|67380|67370|67408.2|67393.3|67376.3|67365.1|924
1657607700000|2022-07-12 06:35:00|67379.9|67369.9|67369.6|67359.6|67384.8|67372.3|67336.2|67316.2|920
1657608000000|2022-07-12 06:40:00|67369.7|67359.7|67373.3|67363.3|67383.2|67368.3|67366|67349.6|836
1657608300000|2022-07-12 06:45:00|67373.2|67363.2|67384.9|67374.9|67393.5|67379|67371.5|67356.3|824
1657608600000|2022-07-12 06:50:00|67384.3|67374.3|67424.6|67414.6|67431.2|67415.5|67383.4|67368.3|883
1657608900000|2022-07-12 06:55:00|67425.2|67415.2|67420.4|67410.4|67442|67427|67415.8|67401.2|920
1657609200000|2022-07-12 07:00:00|67420.1|67410.1|67405.8|67385.8|67449.5|67434.8|67400.8|67384|941
1657609500000|2022-07-12 07:05:00|67406|67386|67433.4|67413.4|67438.7|67423.7|67392|67375.7|975
1657609800000|2022-07-12 07:10:00|67434.5|67414.5|67485.3|67475.3|67501.2|67485.1|67428.8|67413.1|990
1657610100000|2022-07-12 07:15:00|67485.6|67475.6|67462.3|67452.3|67489.4|67475.9|67461.8|67447|923
1657610400000|2022-07-12 07:20:00|67462.7|67452.7|67464.9|67454.9|67481.2|67471.2|67447|67434.7|846
1657610700000|2022-07-12 07:25:00|67465.2|67455.2|67457.1|67447.1|67477.5|67462.2|67451.9|67438.1|849
1657611000000|2022-07-12 07:30:00|67456.7|67446.7|67467.3|67457.3|67467.3|67457.3|67453.5|67439.1|783
1657611300000|2022-07-12 07:35:00|67469.6|67459.6|67474.5|67464.5|67483.7|67471.3|67463.3|67453.1|778
1657611600000|2022-07-12 07:40:00|67474.4|67464.4|67493.2|67483.2|67507.1|67495.6|67471.5|67461.5|675
1657611900000|2022-07-12 07:45:00|67493|67483|67494.2|67484.2|67494.2|67484.2|67473.6|67463.6|707
1657612200000|2022-07-12 07:50:00|67494.3|67484.3|67500.2|67490.2|67509.1|67495.4|67485.2|67475.2|747
1657612500000|2022-07-12 07:55:00|67500.6|67490.6|67479.7|67469.7|67517.1|67505|67477.8|67467.8|732
1657612800000|2022-07-12 08:00:00|67479.5|67469.5|67481.3|67471.3|67486.5|67472.2|67468.9|67458.9|709
1657613100000|2022-07-12 08:05:00|67481.5|67471.5|67514.3|67504.3|67522.3|67507.7|67481.2|67469.9|669
1657613400000|2022-07-12 08:10:00|67514.5|67504.5|67506.4|67496.4|67533|67516.2|67492.5|67476.7|811
1657613700000|2022-07-12 08:15:00|67506|67496|67523.3|67513.3|67525.3|67515.3|67504.4|67494.4|761
1657614000000|2022-07-12 08:20:00|67523.2|67513.2|67494.6|67484.6|67533.7|67523.7|67493.3|67483.3|815
1657614300000|2022-07-12 08:25:00|67494.7|67484.7|67481.7|67461.7|67497.6|67485|67475.4|67461.7|798
1657614600000|2022-07-12 08:30:00|67481.5|67461.5|67464.3|67454.3|67483.8|67469|67463.2|67448.4|741
1657614900000|2022-07-12 08:35:00|67463.5|67453.5|67445.6|67425.6|67469.2|67455.3|67418.3|67406.8|821
1657615200000|2022-07-12 08:40:00|67445.3|67425.3|67439.8|67429.8|67448.3|67433.5|67432.3|67417.3|742
1657615500000|2022-07-12 08:45:00|67439.7|67429.7|67437|67427|67458|67444.5|67429.6|67416.5|772
1657615800000|2022-07-12 08:50:00|67436.4|67426.4|67461.6|67441.6|67462.7|67447.1|67435.5|67423.9|608
1657616100000|2022-07-12 08:55:00|67461.5|67441.5|67432.6|67422.6|67463.1|67447.6|67432.3|67417.4|756
1657616400000|2022-07-12 09:00:00|67432.7|67422.7|67451.5|67431.5|67465.9|67445.9|67422.2|67407.8|892
1657616700000|2022-07-12 09:05:00|67451.4|67431.4|67435.3|67425.3|67457.3|67443.9|67434.8|67419.1|795
1657617000000|2022-07-12 09:10:00|67435.9|67425.9|67438.6|67428.6|67444.1|67429.7|67427.4|67417.3|780
1657617300000|2022-07-12 09:15:00|67438.3|67428.3|67427.7|67417.7|67443|67430.8|67427.2|67412.9|736
1657617600000|2022-07-12 09:20:00|67427.8|67417.8|67418.3|67408.3|67432.7|67420.1|67415.7|67400.7|652
1657617900000|2022-07-12 09:25:00|67418.7|67408.7|67400.5|67390.5|67423.8|67408.8|67397.4|67382.5|654
1657618200000|2022-07-12 09:30:00|67400.6|67390.6|67381.2|67371.2|67409.1|67393.7|67379.7|67366.6|651
1657618500000|2022-07-12 09:35:00|67381.6|67371.6|67393.6|67383.6|67396|67385.1|67379.7|67364.1|643
1657618800000|2022-07-12 09:40:00|67393.7|67383.7|67410.1|67400.1|67413|67401|67392.2|67382.2|546
1657619100000|2022-07-12 09:45:00|67410|67400|67393.9|67373.9|67423.8|67407.3|67383.8|67367.6|782
1657619400000|2022-07-12 09:50:00|67393.8|67373.8|67397.3|67377.3|67400.3|67385.6|67378.5|67365.5|850
1657619700000|2022-07-12 09:55:00|67397.2|67377.2|67353.5|67333.5|67398.2|67378.2|67324.8|67310.9|677
1657620000000|2022-07-12 10:00:00|67352.6|67332.6|67307|67297|67359.8|67345.4|67306.5|67293.1|686
1657620300000|2022-07-12 10:05:00|67306.9|67296.9|67327.1|67317.1|67334.9|67321.1|67285.7|67269.1|685
1657620600000|2022-07-12 10:10:00|67327|67317|67334.8|67314.8|67348|67333|67321.7|67306.8|531
1657620900000|2022-07-12 10:15:00|67339.4|67319.4|67372.4|67352.4|67385.8|67369.1|67339.4|67319.4|972
1657621200000|2022-07-12 10:20:00|67372.3|67352.3|67352.2|67342.2|67372.3|67356.3|67337.4|67322.9|755
1657621500000|2022-07-12 10:25:00|67352.3|67342.3|67375.4|67355.4|67375.6|67357.7|67343.9|67328.5|801
1657621800000|2022-07-12 10:30:00|67375.3|67355.3|67383.9|67363.9|67388.6|67373.7|67367.9|67349.7|728
1657622100000|2022-07-12 10:35:00|67383.6|67363.6|67376.4|67366.4|67387.4|67372.6|67376.1|67361.7|601
1657622400000|2022-07-12 10:40:00|67376.1|67366.1|67388.9|67378.9|67394.7|67380.4|67375.3|67361.6|572
1657622700000|2022-07-12 10:45:00|67389|67379|67395.7|67375.7|67397.5|67383.5|67385.8|67370.6|462
1657623000000|2022-07-12 10:50:00|67395.8|67375.8|67416.6|67396.6|67424.7|67408.7|67386.2|67374.9|639
1657623300000|2022-07-12 10:55:00|67416.5|67396.5|67413.8|67393.8|67419.3|67403.5|67404.8|67389.4|691
1657623600000|2022-07-12 11:00:00|67412.8|67392.8|67383.5|67363.5|67417.5|67402.3|67383.4|67363.4|781
1657623900000|2022-07-12 11:05:00|67383.9|67363.9|67382.5|67372.5|67388.2|67374.4|67372.7|67357.8|716
1657624200000|2022-07-12 11:10:00|67382.6|67372.6|67376.7|67366.7|67388.6|67374.5|67357.6|67345.7|777
1657624500000|2022-07-12 11:15:00|67376.8|67366.8|67346.1|67326.1|67382.1|67367.4|67343.7|67326.1|730
1657624800000|2022-07-12 11:20:00|67345.9|67325.9|67335.3|67315.3|67351.3|67335.7|67315|67298.3|963
1657625100000|2022-07-12 11:25:00|67335.4|67315.4|67346.7|67326.7|67350.3|67335.2|67323.6|67308.9|952
1657625400000|2022-07-12 11:30:00|67346.3|67326.3|67341.6|67321.6|67349.7|67335.2|67331.5|67314.7|898
1657625700000|2022-07-12 11:35:00|67336.5|67326.5|67339.1|67329.1|67350.8|67338.1|67335.3|67320.3|841
1657626000000|2022-07-12 11:40:00|67338.6|67328.6|67327.3|67317.3|67345.1|67330.1|67314.3|67301.3|771
1657626300000|2022-07-12 11:45:00|67327.5|67317.5|67346|67326|67354.6|67339.7|67326.7|67316.7|793
1657626600000|2022-07-12 11:50:00|67346.1|67326.1|67369.3|67349.3|67374.7|67354.7|67339.9|67324.3|682
1657626900000|2022-07-12 11:55:00|67368.9|67348.9|67391.5|67371.5|67397.8|67381.4|67366.9|67348.9|865
1657627200000|2022-07-12 12:00:00|67386.5|67376.5|67398.9|67388.9|67404.7|67394.7|67380|67370|753
1657627500000|2022-07-12 12:05:00|67399|67389|67421.4|67401.4|67421.7|67407.3|67394.8|67382.8|676
1657627800000|2022-07-12 12:10:00|67421.8|67401.8|67398.6|67388.6|67421.9|67406.3|67385.5|67368.1|854
1657628100000|2022-07-12 12:15:00|67398.7|67388.7|67382.9|67372.9|67400|67390|67377.5|67362.3|794
1657628400000|2022-07-12 12:20:00|67383.2|67373.2|67389.9|67369.9|67390|67374.6|67375.4|67359.9|828
1657628700000|2022-07-12 12:25:00|67390|67370|67394.2|67374.2|67397.3|67382.2|67375.5|67358.8|933
1657629000000|2022-07-12 12:30:00|67394.1|67374.1|67380.1|67360.1|67399.5|67383.6|67365.5|67350.6|844
1657629300000|2022-07-12 12:35:00|67380.2|67360.2|67377.1|67367.1|67387.2|67372.6|67364.7|67350.1|919
1657629600000|2022-07-12 12:40:00|67377.2|67367.2|67379|67369|67394.7|67381|67376.8|67362.8|889
1657629900000|2022-07-12 12:45:00|67379.4|67369.4|67404.1|67394.1|67409.9|67397.2|67379.2|67369.2|798
1657630200000|2022-07-12 12:50:00|67403.6|67393.6|67396.7|67376.7|67408.3|67394.4|67387.6|67373.8|779
1657630500000|2022-07-12 12:55:00|67397.4|67377.4|67395.7|67375.7|67408.5|67393.4|67391.6|67375.2|812
1657630800000|2022-07-12 13:00:00|67396.1|67376.1|67389.8|67379.8|67420.2|67404.1|67387.5|67371.9|957
1657631100000|2022-07-12 13:05:00|67390|67380|67393.5|67373.5|67398.6|67384.2|67384.5|67369.4|910
1657631400000|2022-07-12 13:10:00|67393.6|67373.6|67391.4|67381.4|67398.3|67383.2|67379.9|67365.1|972
1657631700000|2022-07-12 13:15:00|67391.7|67381.7|67401.3|67391.3|67405.2|67395.2|67390|67375.8|808
1657632000000|2022-07-12 13:20:00|67401.2|67391.2|67429|67409|67431|67415.2|67398.1|67384|865
1657632300000|2022-07-12 13:25:00|67428.7|67408.7|67405.4|67385.4|67429|67411.2|67399.3|67383.7|855
1657632600000|2022-07-12 13:30:00|67405.2|67385.2|67396.5|67386.5|67410.4|67390.8|67390.3|67375.3|952
1657632900000|2022-07-12 13:35:00|67396.4|67386.4|67392.4|67382.4|67402.8|67387.5|67387|67371.4|896
1657633200000|2022-07-12 13:40:00|67397.3|67377.3|67401.3|67381.3|67407.3|67393.2|67386.1|67375.6|875
1657633500000|2022-07-12 13:45:00|67396|67386|67393.2|67383.2|67402.3|67390.3|67385.6|67370.4|925
1657633800000|2022-07-12 13:50:00|67393.1|67383.1|67410.3|67400.3|67421.5|67406.6|67393.1|67381.1|927
1657634100000|2022-07-12 13:55:00|67409.9|67399.9|67411.8|67391.8|67417.1|67407.1|67402.7|67388.7|872
1657634400000|2022-07-12 14:00:00|67411.5|67391.5|67411.5|67401.5|67421.5|67407.6|67406.5|67391.3|908
1657634700000|2022-07-12 14:05:00|67411.6|67401.6|67410.6|67400.6|67424.8|67410.4|67406.7|67392.7|883
1657635000000|2022-07-12 14:10:00|67410|67400|67410.2|67400.2|67420.1|67405.4|67402.2|67392.2|884
1657635300000|2022-07-12 14:15:00|67410.1|67400.1|67411|67401|67421.6|67411.6|67408.8|67396.4|922
1657635600000|2022-07-12 14:20:00|67411.1|67401.1|67407|67397|67416.9|67404.6|67402.4|67392.4|871
1657635900000|2022-07-12 14:25:00|67407.1|67397.1|67391.7|67381.7|67407.1|67397.1|67390.3|67380.3|862
1657636200000|2022-07-12 14:30:00|67392.3|67382.3|67383.1|67373.1|67396.7|67386.7|67380.1|67365.6|880
1657636500000|2022-07-12 14:35:00|67381.8|67371.8|67387|67377|67390|67379|67377.3|67367.3|762
1657636800000|2022-07-12 14:40:00|67387.1|67377.1|67364.8|67354.8|67394|67381.7|67364.4|67349.9|813
1657637100000|2022-07-12 14:45:00|67364.9|67354.9|67352.6|67342.6|67370.1|67356.8|67349.3|67339.3|890
1657637400000|2022-07-12 14:50:00|67353|67343|67361.9|67351.9|67370.8|67356.4|67353|67341.4|922
1657637700000|2022-07-12 14:55:00|67362.5|67352.5|67363.6|67353.6|67372.8|67359.3|67355.9|67339.7|839
1657638000000|2022-07-12 15:00:00|67363.1|67353.1|67360.5|67350.5|67366.6|67353.3|67352|67340.1|924
1657638300000|2022-07-12 15:05:00|67360.4|67350.4|67365.4|67345.4|67371.3|67356.2|67355.8|67342.4|839
1657638600000|2022-07-12 15:10:00|67365.2|67345.2|67369.4|67359.4|67377.3|67361.9|67348.6|67336.4|872
1657638900000|2022-07-12 15:15:00|67369.5|67359.5|67365.1|67355.1|67376.8|67362.4|67362.7|67347.2|820
1657639200000|2022-07-12 15:20:00|67366|67356|67352.5|67342.5|67373.2|67359.2|67349.3|67333.7|863
1657639500000|2022-07-12 15:25:00|67352.3|67342.3|67356|67336|67365.1|67348.4|67346.2|67333|761
1657639800000|2022-07-12 15:30:00|67355.6|67335.6|67351.8|67331.8|67363.2|67343.4|67350|67331.8|802
1657640100000|2022-07-12 15:35:00|67352|67332|67348.9|67338.9|67362.9|67346.5|67345.9|67330.1|756
1657640400000|2022-07-12 15:40:00|67348.7|67338.7|67349.5|67339.5|67358.9|67344.5|67347.8|67332.7|704
1657640700000|2022-07-12 15:45:00|67349.6|67339.6|67355.4|67335.4|67361.3|67341.3|67340.9|67325.9|805
1657641000000|2022-07-12 15:50:00|67355.5|67335.5|67356.2|67336.2|67358.8|67343.5|67350.4|67332.2|696
1657641300000|2022-07-12 15:55:00|67351.5|67341.5|67353|67333|67358.4|67343.4|67347.5|67331.7|701
1657641600000|2022-07-12 16:00:00|67353.2|67333.2|67352.9|67342.9|67358.8|67343.4|67347.9|67332.6|695
1657641900000|2022-07-12 16:05:00|67352.6|67342.6|67356.6|67336.6|67357.3|67343.8|67341.3|67330.1|520
1657642200000|2022-07-12 16:10:00|67356.5|67336.5|67321.4|67311.4|67357.1|67342.7|67321.4|67307.9|550
1657642500000|2022-07-12 16:15:00|67321|67311|67315.7|67305.7|67325.6|67313.3|67313.5|67299.6|500
1657642800000|2022-07-12 16:20:00|67315.8|67305.8|67305.9|67295.9|67317.6|67307.3|67301.7|67286.8|627
1657643100000|2022-07-12 16:25:00|67305.7|67295.7|67312.3|67302.3|67312.7|67302.7|67296.6|67286.6|628
1657643400000|2022-07-12 16:30:00|67312.4|67302.4|67304.5|67294.5|67315.6|67303.3|67303.6|67293.6|527
1657643700000|2022-07-12 16:35:00|67304.4|67294.4|67303.4|67293.4|67311|67301|67302.4|67292.4|602
1657644000000|2022-07-12 16:40:00|67303|67293|67311.7|67301.7|67322.7|67312.7|67302.4|67292.4|596
1657644300000|2022-07-12 16:45:00|67311.9|67301.9|67321.6|67311.6|67327.2|67313.8|67310|67300|655
1657644600000|2022-07-12 16:50:00|67321.7|67311.7|67352|67342|67368.1|67353|67321.2|67311.2|640
1657644900000|2022-07-12 16:55:00|67357.2|67337.2|67351.9|67341.9|67359.1|67347.7|67346.2|67332|632
1657645200000|2022-07-12 17:00:00|67352.2|67342.2|67360.4|67350.4|67367.7|67354.7|67345.8|67331.5|796
1657645500000|2022-07-12 17:05:00|67360.5|67350.5|67357.5|67347.5|67366.5|67352.2|67352|67339.3|654
1657645800000|2022-07-12 17:10:00|67357.3|67347.3|67362.6|67352.6|67368.2|67352.8|67353|67337|542
1657646100000|2022-07-12 17:15:00|67362.5|67352.5|67359.7|67349.7|67366.8|67352.6|67354.4|67341.9|507
1657646400000|2022-07-12 17:20:00|67359.6|67349.6|67360.8|67350.8|67365.6|67352.7|67354.5|67339.6|535
1657646700000|2022-07-12 17:25:00|67360.9|67350.9|67356.5|67346.5|67362.6|67352.6|67354|67344|574
1657647000000|2022-07-12 17:30:00|67356.6|67346.6|67365.2|67355.2|67365.2|67355.2|67355.9|67345.9|515
1657647300000|2022-07-12 17:35:00|67364.9|67354.9|67356.6|67346.6|67367.8|67355.9|67355.7|67345.3|428
1657647600000|2022-07-12 17:40:00|67356.5|67346.5|67354.3|67344.3|67362.1|67348.4|67346.5|67336.5|530
1657647900000|2022-07-12 17:45:00|67354.1|67344.1|67355.6|67345.6|67366.3|67351.9|67351.6|67337.4|340
1657648200000|2022-07-12 17:50:00|67355.7|67345.7|67348.8|67338.8|67358.6|67345.8|67345.7|67331.6|428
1657648500000|2022-07-12 17:55:00|67348.7|67338.7|67347.6|67337.6|67356.4|67341.8|67342.7|67329.4|481
1657648800000|2022-07-12 18:00:00|67347.7|67337.7|67360|67350|67364.7|67350.5|67343.4|67329.9|411
1657649100000|2022-07-12 18:05:00|67360.1|67350.1|67357.7|67347.7|67368|67352.1|67356.2|67345.1|458
1657649400000|2022-07-12 18:10:00|67357.8|67347.8|67350.3|67330.3|67361|67348.5|67342.4|67325|606
1657649700000|2022-07-12 18:15:00|67350.4|67330.4|67342.5|67332.5|67354|67338.4|67342.5|67325.6|599
1657650000000|2022-07-12 18:20:00|67347.6|67327.6|67360.7|67350.7|67364|67351.2|67343.3|67327.4|556
1657650300000|2022-07-12 18:25:00|67361|67351|67359.9|67349.9|67364.7|67351.6|67355.4|67340.3|493
1657650600000|2022-07-12 18:30:00|67359.8|67349.8|67360.6|67350.6|67361.5|67351.5|67358.1|67348.1|268
1657650900000|2022-07-12 18:35:00|67360.7|67350.7|67360.2|67350.2|67361.9|67351.9|67359.5|67349.5|251
1657651200000|2022-07-12 18:40:00|67360.3|67350.3|67359|67349|67361.1|67351.1|67358.4|67348.4|328
1657651500000|2022-07-12 18:45:00|67358.8|67348.8|67350.7|67340.7|67359.4|67349.4|67343.4|67328.7|456
1657651800000|2022-07-12 18:50:00|67350.8|67340.8|67358.5|67348.5|67364.4|67349.9|67350.7|67335.6|492
1657652100000|2022-07-12 18:55:00|67359.1|67349.1|67364.8|67344.8|67373.6|67354.6|67358.2|67343.1|589
1657652400000|2022-07-12 19:00:00|67364.9|67344.9|67364.2|67354.2|67372.2|67358.2|67360.7|67344.9|442
1657652700000|2022-07-12 19:05:00|67369.2|67349.2|67368.3|67348.3|67371.3|67356.5|67360.7|67345.8|524
1657653000000|2022-07-12 19:10:00|67368.2|67348.2|67366.4|67356.4|67373.9|67359.7|67362.7|67347.7|516
1657653300000|2022-07-12 19:15:00|67366.2|67356.2|67369.7|67349.7|67371.2|67358.1|67363.7|67349|474
1657653600000|2022-07-12 19:20:00|67369.5|67349.5|67369|67349|67373.3|67355.2|67364|67348.1|324
1657653900000|2022-07-12 19:25:00|67368.9|67348.9|67371.2|67361.2|67377.4|67362.7|67368.9|67348.9|515
1657654200000|2022-07-12 19:30:00|67370.9|67360.9|67374.2|67354.2|67376.1|67361.1|67366.8|67350.4|511
1657654500000|2022-07-12 19:35:00|67374.3|67354.3|67382.9|67362.9|67384.4|67369.2|67371.5|67354.3|528
1657654800000|2022-07-12 19:40:00|67383.1|67363.1|67392.9|67382.9|67398.5|67383.1|67378.4|67361.6|512
1657655100000|2022-07-12 19:45:00|67393|67383|67387|67367|67397.5|67383|67381.3|67366.2|600
1657655400000|2022-07-12 19:50:00|67387.7|67367.7|67374.8|67354.8|67388.3|67371.7|67361.5|67346.8|682
1657655700000|2022-07-12 19:55:00|67375|67355|67395.3|67375.3|67397.3|67381.8|67370.1|67354.9|739
1657656000000|2022-07-12 20:00:00|67395.4|67375.4|67398.1|67378.1|67398.5|67380.8|67387.8|67367.8|429
1657656300000|2022-07-12 20:05:00|67398|67378|67397.9|67377.9|67398.7|67383.6|67393.2|67376.4|285
1657656600000|2022-07-12 20:10:00|67397.7|67377.7|67393.4|67373.4|67405.5|67385.5|67389.5|67369.5|359
1657656900000|2022-07-12 20:15:00|67393.3|67373.3|67390.3|67370.3|67395.1|67375.1|67387.9|67367.9|395
1657657200000|2022-07-12 20:20:00|67390.2|67370.2|67386.3|67366.3|67390.3|67370.3|67384.4|67364.4|413
1657657500000|2022-07-12 20:25:00|67386.2|67366.2|67384.6|67364.6|67387.5|67367.5|67384.3|67364.3|427
1657657800000|2022-07-12 20:30:00|67384.9|67364.9|67396.1|67376.1|67396.5|67376.5|67376.7|67356.7|291
1657658100000|2022-07-12 20:35:00|67395|67375|67382.5|67362.5|67403.6|67383.6|67380.3|67360.3|303
1657658400000|2022-07-12 20:40:00|67382.3|67362.3|67403.6|67368|67422.8|67378.2|67374.9|67350.3|399
1657658700000|2022-07-12 20:45:00|67408.2|67367.9|67397.4|67367.4|67430.3|67374.6|67386|67343.5|307
1657659000000|2022-07-12 20:50:00|67391.5|67371.5|67386.7|67366.7|67408.7|67375.6|67382.6|67349.4|305
1657659300000|2022-07-12 20:55:00|67399.1|67362.9|67426.9|67307.9|67426.9|67362.9|67379.7|67304.9|472
1657659600000|2022-07-12 21:00:00|67421.1|67302.1|67402.5|67333.2|67433.4|67335.2|67399|67285.7|128
1657659900000|2022-07-12 21:05:00|67402.4|67337|67406.4|67344.3|67425.6|67363.3|67383.3|67337|83
1657660200000|2022-07-12 21:10:00|67422.4|67344.4|67424.8|67320.2|67455.8|67353.4|67404|67319.9|107
1657660500000|2022-07-12 21:15:00|67423.1|67339.9|67424.1|67336|67440.9|67349.2|67404.6|67319.9|98
1657660800000|2022-07-12 21:20:00|67416.6|67331.1|67416.7|67342.6|67424.1|67351.1|67393.8|67320.4|165
1657661100000|2022-07-12 21:25:00|67413.6|67340.9|67399.4|67350.5|67424.8|67351.7|67391|67335.1|146
1657661400000|2022-07-12 21:30:00|67402|67348.8|67401.6|67340.9|67421.4|67363.9|67383.2|67336.8|161
1657661700000|2022-07-12 21:35:00|67403.1|67340|67404|67348.5|67414.3|67371.5|67385.3|67337.8|147
1657662000000|2022-07-12 21:40:00|67404.3|67340.2|67392.8|67349.7|67412.6|67354|67389|67337.7|123
1657662300000|2022-07-12 21:45:00|67406.6|67349.2|67400.4|67342.9|67406.6|67370|67384.4|67339.4|110
1657662600000|2022-07-12 21:50:00|67401|67339.9|67403.7|67338.9|67438.5|67371.8|67387.2|67319.5|166
1657662900000|2022-07-12 21:55:00|67402.7|67340.4|67409.5|67333.4|67440.1|67356.9|67389.8|67322.7|191
1657663200000|2022-07-12 22:00:00|67418.7|67323.7|67397|67350.2|67442.8|67369.8|67386.7|67321.3|266
1657663500000|2022-07-12 22:05:00|67395.6|67352.5|67403.7|67356.7|67439.1|67365.2|67383.8|67330.4|371
1657663800000|2022-07-12 22:10:00|67402.7|67354.1|67399.9|67354.8|67427.3|67369.8|67387.4|67336.6|326
1657664100000|2022-07-12 22:15:00|67401.9|67354.4|67403.3|67351.5|67416.9|67358.5|67398.1|67342.2|317
1657664400000|2022-07-12 22:20:00|67403.1|67351.3|67404.1|67359.7|67417.9|67366.3|67399.8|67340.5|265
1657664700000|2022-07-12 22:25:00|67412.5|67366.3|67410.7|67359.5|67416|67366.3|67399|67350.1|210
1657665000000|2022-07-12 22:30:00|67414|67362|67401.3|67360.7|67415.5|67370.9|67400.7|67352|168
1657665300000|2022-07-12 22:35:00|67401|67360.5|67401|67359.7|67413.2|67368.3|67398.9|67348.5|186
1657665600000|2022-07-12 22:40:00|67400.6|67359.2|67399.5|67358.8|67413.2|67366.5|67399.5|67349.7|173
1657665900000|2022-07-12 22:45:00|67400|67358.5|67406.7|67359.4|67416.3|67366.5|67398.9|67344.3|113
1657666200000|2022-07-12 22:50:00|67404.1|67359.3|67408|67363.6|67412.4|67365.1|67399.1|67347.7|164
1657666500000|2022-07-12 22:55:00|67409.1|67364.3|67403.6|67359.9|67417.6|67367.3|67400|67345.1|163
1657666800000|2022-07-12 23:00:00|67407.6|67361.2|67403.2|67362.4|67409.6|67376.8|67394.6|67351.1|267
1657667100000|2022-07-12 23:05:00|67402.5|67365.6|67398.6|67366.9|67408.2|67375.1|67392.5|67356.2|353
1657667400000|2022-07-12 23:10:00|67396.5|67376.5|67398.6|67367.1|67407.1|67377.2|67391.1|67357.3|181
1657667700000|2022-07-12 23:15:00|67404.5|67367|67393|67373|67406.1|67376.5|67388.7|67357.3|189
1657668000000|2022-07-12 23:20:00|67392.5|67372.5|67400.3|67362.9|67405.8|67376.2|67388.8|67362.2|153
1657668300000|2022-07-12 23:25:00|67394.9|67361.7|67397.7|67360.3|67408.5|67375.8|67389.1|67351.7|197
1657668600000|2022-07-12 23:30:00|67397.5|67357.6|67394.7|67361.8|67402.2|67375.1|67388.4|67357.6|154
1657668900000|2022-07-12 23:35:00|67396.5|67365.1|67397|67361.6|67403|67374.6|67387.5|67355|193
1657669200000|2022-07-12 23:40:00|67396|67363.7|67397.5|67359.4|67403.6|67375.1|67388.8|67356.2|171
1657669500000|2022-07-12 23:45:00|67397.6|67363|67385.7|67365.7|67407.3|67374.3|67381.7|67356.8|204
1657669800000|2022-07-12 23:50:00|67386.3|67366.3|67384.9|67364.9|67399.4|67368.9|67381.7|67359.6|356
1657670100000|2022-07-12 23:55:00|67387|67367|67402.1|67382.1|67402.9|67382.9|67383.4|67363.4|633
1657670400000|2022-07-13 00:00:00|67401.2|67381.2|67400.8|67380.8|67403.8|67383.8|67393.5|67373.5|780
1657670700000|2022-07-13 00:05:00|67401.6|67381.6|67405.3|67385.3|67406.9|67386.9|67398.9|67378.9|600
1657671000000|2022-07-13 00:10:00|67404.9|67384.9|67423.1|67403.1|67433.2|67413.2|67400.7|67384.9|828
1657671300000|2022-07-13 00:15:00|67422.6|67402.6|67432.6|67412.6|67437.1|67417.1|67412.3|67392.3|832
1657671600000|2022-07-13 00:20:00|67432.4|67412.4|67431.8|67411.8|67434.8|67414.8|67427.3|67407.3|681
1657671900000|2022-07-13 00:25:00|67431.4|67411.4|67407.9|67387.9|67434.5|67418|67407|67387|690
1657672200000|2022-07-13 00:30:00|67409.9|67389.9|67412.8|67392.8|67419.9|67405.6|67401.6|67383.6|622
1657672500000|2022-07-13 00:35:00|67412.9|67392.9|67382.5|67362.5|67414.7|67395.1|67376.9|67356.9|672
1657672800000|2022-07-13 00:40:00|67381.5|67361.5|67393.6|67373.6|67403.8|67387.8|67373.1|67353.1|641
1657673100000|2022-07-13 00:45:00|67393.4|67373.4|67384.2|67364.2|67393.7|67377.3|67382.9|67362.9|641
1657673400000|2022-07-13 00:50:00|67384.1|67364.1|67423.5|67403.5|67432.4|67412.4|67383.5|67363.5|885
1657673700000|2022-07-13 00:55:00|67423.7|67403.7|67397.3|67377.3|67441|67421|67394.3|67374.3|844
1657674000000|2022-07-13 01:00:00|67396.7|67376.7|67353.4|67333.4|67408|67394.7|67339.7|67319.7|1073
1657674300000|2022-07-13 01:05:00|67353.1|67333.1|67347.4|67337.4|67358.1|67338.1|67340.5|67322.2|926
1657674600000|2022-07-13 01:10:00|67346.9|67336.9|67359.1|67339.1|67375.8|67360.9|67341.2|67326.3|946
1657674900000|2022-07-13 01:15:00|67359.8|67339.8|67358.6|67338.6|67388.5|67371.8|67355.5|67335.5|964
1657675200000|2022-07-13 01:20:00|67358.8|67338.8|67373|67353|67373.7|67354.7|67349.2|67329.2|842
1657675500000|2022-07-13 01:25:00|67372.7|67352.7|67366|67356|67388.9|67373.8|67360|67345|917
1657675800000|2022-07-13 01:30:00|67365.6|67355.6|67340.8|67330.8|67387.3|67371.2|67326.6|67310.9|1008
1657676100000|2022-07-13 01:35:00|67341.5|67331.5|67350.4|67340.4|67365.7|67350.7|67331.6|67317.3|1023
1657676400000|2022-07-13 01:40:00|67350.9|67340.9|67382.4|67362.4|67387.1|67372.7|67349.1|67336.1|979
1657676700000|2022-07-13 01:45:00|67382.2|67362.2|67359.9|67349.9|67385.6|67370.9|67347.3|67337.3|924
1657677000000|2022-07-13 01:50:00|67359.8|67349.8|67368|67358|67386|67372.6|67357.4|67347.4|930
1657677300000|2022-07-13 01:55:00|67368.1|67358.1|67387|67367|67390.2|67372.7|67361|67346.8|931
1657677600000|2022-07-13 02:00:00|67387.9|67367.9|67381.7|67361.7|67399.1|67379.1|67371.9|67351.9|1038
1657677900000|2022-07-13 02:05:00|67380.8|67360.8|67346|67336|67381.5|67367.3|67336.5|67323.6|870
1657678200000|2022-07-13 02:10:00|67346.4|67336.4|67350.5|67340.5|67354.9|67344.9|67340.6|67330.6|929
1657678500000|2022-07-13 02:15:00|67351.6|67341.6|67367.2|67357.2|67371.7|67361.7|67351.6|67341.6|859
1657678800000|2022-07-13 02:20:00|67367.7|67357.7|67361.4|67351.4|67370.8|67360.8|67353.6|67343.6|760
1657679100000|2022-07-13 02:25:00|67361.5|67351.5|67359.3|67349.3|67368.6|67356.8|67351.1|67341.1|770
1657679400000|2022-07-13 02:30:00|67359.1|67349.1|67339.3|67329.3|67363.5|67353.5|67338.8|67328.8|783
1657679700000|2022-07-13 02:35:00|67340.2|67330.2|67295.7|67285.7|67340.8|67330.8|67282|67268.5|876
1657680000000|2022-07-13 02:40:00|67295.9|67285.9|67311.5|67301.5|67318.8|67308.8|67289.6|67276|926
1657680300000|2022-07-13 02:45:00|67311.7|67301.7|67292.3|67282.3|67321.2|67311.2|67291.8|67281.8|817
1657680600000|2022-07-13 02:50:00|67292|67282|67304.1|67294.1|67314.6|67304.6|67292|67282|831
1657680900000|2022-07-13 02:55:00|67303.6|67293.6|67244.3|67224.3|67317.3|67302.6|67220.2|67204.7|931
1657681200000|2022-07-13 03:00:00|67244.6|67224.6|67269.1|67259.1|67274.6|67260.3|67225|67209.5|920
1657681500000|2022-07-13 03:05:00|67269.4|67259.4|67252.2|67242.2|67274.8|67260.5|67243.8|67230.5|823
1657681800000|2022-07-13 03:10:00|67252.6|67242.6|67269.5|67259.5|67276.3|67262.1|67252.6|67241|835
1657682100000|2022-07-13 03:15:00|67269.4|67259.4|67262.3|67252.3|67276.9|67266.9|67251|67236.9|815
1657682400000|2022-07-13 03:20:00|67261.5|67251.5|67250.6|67240.6|67270.1|67260.1|67246.4|67231.7|862
1657682700000|2022-07-13 03:25:00|67250.8|67240.8|67274.4|67264.4|67275.1|67265.1|67250.5|67240.5|875
1657683000000|2022-07-13 03:30:00|67275|67265|67272.2|67262.2|67288.5|67274.3|67264.5|67250.7|802
1657683300000|2022-07-13 03:35:00|67272.1|67262.1|67299.8|67289.8|67302.1|67292.1|67268.8|67252.3|683
1657683600000|2022-07-13 03:40:00|67300|67290|67327.8|67317.8|67333.1|67321.6|67293.7|67278.8|717
1657683900000|2022-07-13 03:45:00|67327.9|67317.9|67330.9|67320.9|67340.9|67330.9|67319.5|67304.3|678
1657684200000|2022-07-13 03:50:00|67330.7|67320.7|67345.2|67335.2|67352.8|67342.8|67323.6|67313.6|671
1657684500000|2022-07-13 03:55:00|67345.3|67335.3|67334.9|67324.9|67347.4|67337.4|67334|67324|675
1657684800000|2022-07-13 04:00:00|67335|67325|67340.3|67330.3|67343.2|67330.4|67327|67317|564
1657685100000|2022-07-13 04:05:00|67339.8|67329.8|67339.2|67329.2|67342|67332|67332.1|67322.1|470
1657685400000|2022-07-13 04:10:00|67339.4|67329.4|67344.3|67334.3|67359.3|67349.3|67338.8|67328.8|601
1657685700000|2022-07-13 04:15:00|67345.3|67335.3|67345.4|67335.4|67351.8|67341.6|67343.6|67331.8|500
1657686000000|2022-07-13 04:20:00|67345.2|67335.2|67341|67331|67347.2|67337.2|67339.7|67329.7|439
1657686300000|2022-07-13 04:25:00|67341.1|67331.1|67339.8|67329.8|67347.2|67334.4|67332.8|67322.3|542
1657686600000|2022-07-13 04:30:00|67341|67331|67342.2|67332.2|67348.9|67335.9|67336|67326|563
1657686900000|2022-07-13 04:35:00|67342.1|67332.1|67337.1|67327.1|67346.9|67333.4|67336.8|67323.3|553
1657687200000|2022-07-13 04:40:00|67336.9|67326.9|67332.4|67322.4|67344.1|67330.6|67331|67316.5|564
1657687500000|2022-07-13 04:45:00|67332.5|67322.5|67330|67320|67335.9|67323.7|67328.7|67313.9|325
1657687800000|2022-07-13 04:50:00|67329.9|67319.9|67339.3|67319.3|67340.1|67323.9|67326.8|67312.7|537
1657688100000|2022-07-13 04:55:00|67339.4|67319.4|67328.4|67318.4|67348.6|67330.9|67326.9|67316.9|593
1657688400000|2022-07-13 05:00:00|67328.5|67318.5|67327.7|67317.7|67334.8|67324.8|67319.9|67309.9|655
1657688700000|2022-07-13 05:05:00|67327.9|67317.9|67332.8|67322.8|67334.7|67324.7|67323.2|67310.7|626
1657689000000|2022-07-13 05:10:00|67332.7|67322.7|67335.4|67325.4|67345.7|67333.5|67326.4|67314|696
1657689300000|2022-07-13 05:15:00|67335.2|67325.2|67337.4|67327.4|67347.8|67335.1|67332.8|67322.8|761
1657689600000|2022-07-13 05:20:00|67337.8|67327.8|67345.1|67335.1|67353.6|67338.8|67336.1|67325|722
1657689900000|2022-07-13 05:25:00|67345|67335|67343.1|67333.1|67350.2|67337.9|67340.9|67327.1|646
1657690200000|2022-07-13 05:30:00|67343.2|67333.2|67346.3|67336.3|67353|67343|67339.6|67329.6|838
1657690500000|2022-07-13 05:35:00|67346.2|67336.2|67330.4|67320.4|67346.6|67336.6|67329.3|67319.3|690
1657690800000|2022-07-13 05:40:00|67330.5|67320.5|67298.8|67288.8|67332|67322|67291.5|67277|820
1657691100000|2022-07-13 05:45:00|67299.2|67289.2|67308.4|67298.4|67308.4|67298.4|67298.9|67285.5|748
1657691400000|2022-07-13 05:50:00|67308.3|67298.3|67291.8|67281.8|67321.1|67311.1|67280.8|67262.6|834
1657691700000|2022-07-13 05:55:00|67291.1|67281.1|67288.7|67268.7|67294.2|67284.2|67281.6|67265.8|808
1657692000000|2022-07-13 06:00:00|67288.8|67268.8|67286|67266|67293.8|67273.8|67252.4|67232.4|931
1657692300000|2022-07-13 06:05:00|67286.1|67266.1|67291.9|67271.9|67292|67272|67277.9|67257.9|741
1657692600000|2022-07-13 06:10:00|67291.3|67271.3|67303.8|67293.8|67312.7|67302.7|67285.4|67267.5|831
1657692900000|2022-07-13 06:15:00|67304|67294|67297.1|67287.1|67313|67303|67292.8|67282.8|770
1657693200000|2022-07-13 06:20:00|67297|67287|67291.5|67281.5|67301.4|67291.4|67291|67279.6|790
1657693500000|2022-07-13 06:25:00|67291.9|67281.9|67273.7|67263.7|67292.1|67282.1|67272.7|67258.1|765
1657693800000|2022-07-13 06:30:00|67273.8|67263.8|67278.4|67268.4|67292.6|67282.6|67273.7|67260.9|772
1657694100000|2022-07-13 06:35:00|67278.3|67268.3|67283.7|67273.7|67285|67275|67254.5|67239.6|820
1657694400000|2022-07-13 06:40:00|67283.6|67273.6|67279.9|67269.9|67286.9|67274.5|67267.4|67252.6|891
1657694700000|2022-07-13 06:45:00|67279.7|67269.7|67270.8|67260.8|67288.8|67273.3|67261.1|67247|786
1657695000000|2022-07-13 06:50:00|67270.7|67260.7|67262.3|67252.3|67280.9|67265.8|67259.7|67245|757
1657695300000|2022-07-13 06:55:00|67262|67252|67247.1|67237.1|67262|67252|67240.2|67225.4|776
1657695600000|2022-07-13 07:00:00|67246.9|67236.9|67237.9|67227.9|67251.7|67237.6|67218.1|67203.2|935
1657695900000|2022-07-13 07:05:00|67237.3|67227.3|67257.8|67237.8|67262.6|67252.6|67237.2|67227.2|813
1657696200000|2022-07-13 07:10:00|67256.3|67236.3|67254.8|67244.8|67263.6|67253.6|67245.8|67231.2|892
1657696500000|2022-07-13 07:15:00|67254.9|67244.9|67263.5|67253.5|67273|67258.8|67251.6|67237.8|835
1657696800000|2022-07-13 07:20:00|67262.8|67252.8|67285.8|67275.8|67287.8|67275.8|67260.4|67249.6|808
1657697100000|2022-07-13 07:25:00|67285.7|67275.7|67281.1|67271.1|67297.5|67287.5|67277.1|67262.5|798
1657697400000|2022-07-13 07:30:00|67280.8|67270.8|67267|67257|67299.7|67284.2|67265|67251|870
1657697700000|2022-07-13 07:35:00|67266.9|67256.9|67259.8|67249.8|67281|67265.9|67243.7|67233.7|785
1657698000000|2022-07-13 07:40:00|67260.2|67250.2|67254.9|67244.9|67274.4|67262.6|67241.8|67226.4|828
1657698300000|2022-07-13 07:45:00|67255.9|67245.9|67260|67250|67269.3|67259|67255.4|67242.2|804
1657698600000|2022-07-13 07:50:00|67260.2|67250.2|67241.9|67231.9|67267.3|67252.7|67235.4|67225.4|775
1657698900000|2022-07-13 07:55:00|67241.7|67231.7|67252|67242|67257|67245.6|67241.7|67231.7|778
1657699200000|2022-07-13 08:00:00|67251.5|67241.5|67240.3|67230.3|67257.7|67246.2|67238.1|67228.1|764
1657699500000|2022-07-13 08:05:00|67239.6|67229.6|67271.6|67261.6|67285.9|67270.7|67236.4|67226.4|811
1657699800000|2022-07-13 08:10:00|67271.5|67261.5|67274.9|67264.9|67278.3|67268.3|67265.6|67254.4|645
1657700100000|2022-07-13 08:15:00|67274.8|67264.8|67282.9|67272.9|67285.6|67275.6|67271.9|67259.8|600
1657700400000|2022-07-13 08:20:00|67282.8|67272.8|67283.3|67273.3|67285.5|67275.5|67261.1|67251.1|724
1657700700000|2022-07-13 08:25:00|67283.2|67273.2|67276.3|67266.3|67285.6|67275.6|67272.8|67258.9|743
1657701000000|2022-07-13 08:30:00|67276.2|67266.2|67251.2|67241.2|67276.6|67266.6|67249.7|67233.3|747
1657701300000|2022-07-13 08:35:00|67251.3|67241.3|67247.3|67237.3|67260.3|67247.3|67243.9|67231.3|589
1657701600000|2022-07-13 08:40:00|67247.1|67237.1|67258.3|67248.3|67259.5|67249.5|67244.2|67231.4|611
1657701900000|2022-07-13 08:45:00|67258.7|67248.7|67260.7|67240.7|67264|67250|67245.5|67235.5|674
1657702200000|2022-07-13 08:50:00|67260.8|67240.8|67253.3|67243.3|67260.9|67246.7|67245.8|67233.7|612
1657702500000|2022-07-13 08:55:00|67253.5|67243.5|67264.1|67244.1|67270.8|67255.7|67250.7|67240.7|645
1657702800000|2022-07-13 09:00:00|67264.2|67244.2|67244.4|67234.4|67266.5|67254.5|67244.4|67230.7|649
1657703100000|2022-07-13 09:05:00|67244.5|67234.5|67257.1|67237.1|67263.2|67249.5|67243.7|67229.7|619
1657703400000|2022-07-13 09:10:00|67257.2|67237.2|67252.3|67242.3|67259.7|67244.7|67249.1|67235.2|621
1657703700000|2022-07-13 09:15:00|67252.1|67242.1|67262.2|67252.2|67264.8|67252.9|67248.1|67234.9|631
1657704000000|2022-07-13 09:20:00|67262.4|67252.4|67261.9|67251.9|67263.1|67253.1|67259.7|67249.7|510
1657704300000|2022-07-13 09:25:00|67261.8|67251.8|67271.1|67261.1|67280.4|67265.9|67261.4|67251.4|660
1657704600000|2022-07-13 09:30:00|67271|67261|67272.2|67262.2|67279.1|67264.2|67261.7|67251.1|609
1657704900000|2022-07-13 09:35:00|67272.3|67262.3|67276.5|67266.5|67281.6|67268|67271.8|67256.7|455
1657705200000|2022-07-13 09:40:00|67276.4|67266.4|67254.6|67234.6|67281.8|67267|67249.5|67234.6|547
1657705500000|2022-07-13 09:45:00|67254.7|67234.7|67267.7|67257.7|67273.9|67260.6|67248.6|67234|662
1657705800000|2022-07-13 09:50:00|67267.5|67257.5|67283.6|67273.6|67289|67274.6|67265.6|67255.6|542
1657706100000|2022-07-13 09:55:00|67283.4|67273.4|67282.7|67272.7|67290.2|67279.2|67276.6|67261.7|453
1657706400000|2022-07-13 10:00:00|67282.9|67272.9|67277.3|67267.3|67287.7|67274.7|67273.7|67258.9|528
1657706700000|2022-07-13 10:05:00|67282.1|67262.1|67266.6|67256.6|67283.8|67268.7|67264.6|67249.1|316
1657707000000|2022-07-13 10:10:00|67267|67257|67271.1|67251.1|67273.3|67258.2|67264.6|67250.5|276
1657707300000|2022-07-13 10:15:00|67269.7|67249.7|67270.2|67260.2|67276|67262.6|67264.5|67249.7|387
1657707600000|2022-07-13 10:20:00|67270.1|67260.1|67263.1|67253.1|67274.6|67264.6|67262.2|67252.2|533
1657707900000|2022-07-13 10:25:00|67263.2|67253.2|67269.2|67259.2|67276.2|67262.6|67257.8|67247.8|694
1657708200000|2022-07-13 10:30:00|67269.3|67259.3|67265.7|67255.7|67276.5|67265.3|67264.2|67249.3|614
1657708500000|2022-07-13 10:35:00|67265.8|67255.8|67259.5|67249.5|67276.9|67263.7|67257.3|67242.7|652
1657708800000|2022-07-13 10:40:00|67264.3|67244.3|67271.7|67261.7|67274.1|67264.1|67256.1|67243|728
1657709100000|2022-07-13 10:45:00|67271.6|67261.6|67272.2|67262.2|67278.3|67264.7|67269.7|67256.6|596
1657709400000|2022-07-13 10:50:00|67272.3|67262.3|67273.2|67263.2|67279.1|67265|67267.6|67252.4|546
1657709700000|2022-07-13 10:55:00|67272.5|67262.5|67295.9|67285.9|67300.2|67286.1|67272.3|67258.1|580
1657710000000|2022-07-13 11:00:00|67296.1|67286.1|67284.2|67274.2|67304.7|67290.3|67280.6|67265.8|688
1657710300000|2022-07-13 11:05:00|67283.3|67273.3|67292.5|67272.5|67299.1|67283.6|67283.3|67270.1|602
1657710600000|2022-07-13 11:10:00|67292.1|67272.1|67276.1|67266.1|67293.1|67278.2|67275.9|67260.9|576
1657710900000|2022-07-13 11:15:00|67276|67266|67270.2|67260.2|67281.1|67266.5|67261.5|67248.8|706
1657711200000|2022-07-13 11:20:00|67270.4|67260.4|67278.1|67268.1|67285.7|67272.1|67267.3|67252.2|619
1657711500000|2022-07-13 11:25:00|67278.3|67268.3|67283.7|67273.7|67292|67278.8|67277.3|67262.7|683
1657711800000|2022-07-13 11:30:00|67283.5|67273.5|67297.7|67287.7|67302.1|67288.4|67283.1|67268.9|606
1657712100000|2022-07-13 11:35:00|67302.6|67282.6|67289.7|67279.7|67306.9|67292.7|67288.8|67273.9|677
1657712400000|2022-07-13 11:40:00|67289.9|67279.9|67282.3|67272.3|67295.7|67280|67281.6|67267.5|604
1657712700000|2022-07-13 11:45:00|67282.4|67272.4|67284.5|67274.5|67294.2|67279.2|67282.4|67268.4|572
1657713000000|2022-07-13 11:50:00|67284.6|67274.6|67288.1|67268.1|67292.6|67277.4|67278.2|67263.2|669
1657713300000|2022-07-13 11:55:00|67287.8|67267.8|67287.7|67277.7|67301.7|67286.9|67280.7|67267.1|822
1657713600000|2022-07-13 12:00:00|67286.8|67276.8|67299.2|67279.2|67303|67288.5|67282.5|67267.9|809
1657713900000|2022-07-13 12:05:00|67299.4|67279.4|67293.2|67273.2|67305.2|67289.2|67285.5|67269|840
1657714200000|2022-07-13 12:10:00|67293.3|67273.3|67278.3|67268.3|67295.9|67281.1|67277.6|67263.3|761
1657714500000|2022-07-13 12:15:00|67278|67268|67291.6|67281.6|67301.6|67286.8|67276.5|67266.5|873
1657714800000|2022-07-13 12:20:00|67291.7|67281.7|67285.5|67265.5|67296.6|67281.7|67280.3|67260.3|755
1657715100000|2022-07-13 12:25:00|67285.8|67265.8|67292.3|67262.9|67293.5|67273.5|67272|67251.9|985
1657715400000|2022-07-13 12:30:00|67288.9|67259.2|67421.5|67401.5|67425|67405|67288.8|67259.2|1131
1657715700000|2022-07-13 12:35:00|67422|67402|67449.6|67429.6|67454.3|67434.3|67416.8|67396.8|1121
1657716000000|2022-07-13 12:40:00|67449.3|67429.3|67479.6|67459.6|67490.2|67473.8|67443.8|67423.8|1099
1657716300000|2022-07-13 12:45:00|67476.7|67456.7|67404.5|67384.5|67486.2|67466.2|67400.4|67380.4|1128
1657716600000|2022-07-13 12:50:00|67403.9|67383.9|67425.4|67405.4|67428.3|67408.3|67344.7|67324.7|1035
1657716900000|2022-07-13 12:55:00|67426.3|67406.3|67421.2|67401.2|67446.9|67426.9|67406|67386|1051
1657717200000|2022-07-13 13:00:00|67420.2|67400.2|67368.6|67348.6|67433.1|67413.1|67359.4|67339.4|1067
1657717500000|2022-07-13 13:05:00|67368.8|67348.8|67387.1|67367.1|67415.2|67395.2|67366.2|67346.2|1035
1657717800000|2022-07-13 13:10:00|67387.2|67367.2|67359.2|67339.2|67388.9|67368.9|67335.2|67315.2|1044
1657718100000|2022-07-13 13:15:00|67359.5|67339.5|67391.6|67371.6|67393.6|67373.6|67338.1|67318.1|1047
1657718400000|2022-07-13 13:20:00|67388.4|67368.4|67401.4|67381.4|67415.1|67395.1|67375|67355|1065
1657718700000|2022-07-13 13:25:00|67401.3|67381.3|67374|67354|67408.1|67391.5|67373.8|67353.8|1024
1657719000000|2022-07-13 13:30:00|67371.2|67351.2|67380.4|67360.4|67394.7|67374.7|67353.2|67333.2|791
1657719300000|2022-07-13 13:35:00|67380.3|67360.3|67356.2|67336.2|67388.7|67368.7|67344.4|67329.2|748
1657719600000|2022-07-13 13:40:00|67356.5|67336.5|67376.8|67356.8|67377.6|67357.6|67352.9|67332.9|732
1657719900000|2022-07-13 13:45:00|67375.2|67355.2|67335.5|67315.5|67385.5|67365.5|67332.7|67312.7|897
1657720200000|2022-07-13 13:50:00|67335.6|67315.6|67355.5|67335.5|67356.3|67336.3|67332.4|67312.4|950
1657720500000|2022-07-13 13:55:00|67355.6|67335.6|67348.6|67328.6|67373.5|67353.5|67340|67320|980
1657720800000|2022-07-13 14:00:00|67347.6|67327.6|67341.5|67321.5|67370.1|67350.1|67322.2|67302.2|1105
1657721100000|2022-07-13 14:05:00|67341.4|67321.4|67365.1|67345.1|67373.1|67353.1|67330.3|67310.3|1025
1657721400000|2022-07-13 14:10:00|67365.6|67345.6|67361.7|67341.7|67377|67361.1|67356.5|67336.5|1056
1657721700000|2022-07-13 14:15:00|67362.6|67342.6|67360.7|67340.7|67377.3|67358.2|67354.2|67336.5|1053
1657722000000|2022-07-13 14:20:00|67360.5|67340.5|67362.3|67342.3|67369.3|67352.9|67354.8|67336.1|1023
1657722300000|2022-07-13 14:25:00|67362.5|67342.5|67350.8|67330.8|67367.2|67347.6|67345.9|67325.9|1039
1657722600000|2022-07-13 14:30:00|67352.2|67332.2|67344.4|67324.4|67358.4|67339.4|67334.8|67319.8|1033
1657722900000|2022-07-13 14:35:00|67343|67323|67290.4|67270.4|67348.1|67330.4|67285.9|67269.7|1037
1657723200000|2022-07-13 14:40:00|67290.1|67270.1|67252.1|67232.1|67295.5|67278|67244.8|67230.8|1040
1657723500000|2022-07-13 14:45:00|67252.4|67232.4|67176|67156|67269.7|67254.7|67175.7|67155.7|1070
1657723800000|2022-07-13 14:50:00|67176.4|67156.4|67202.2|67182.2|67213.5|67193.5|67107.8|67087.8|1123
1657724100000|2022-07-13 14:55:00|67201.8|67181.8|67187.2|67167.2|67210.8|67190.8|67177.1|67159.9|1081
1657724400000|2022-07-13 15:00:00|67185.5|67165.5|67174.3|67154.3|67201.5|67181.5|67170.9|67150.9|1092
1657724700000|2022-07-13 15:05:00|67174.4|67154.4|67175.5|67155.5|67185|67165|67147.8|67127.8|1033
1657725000000|2022-07-13 15:10:00|67175.4|67155.4|67164.7|67154.7|67179.7|67163.5|67160.1|67141.8|983
1657725300000|2022-07-13 15:15:00|67164.3|67154.3|67170.6|67160.6|67175.4|67161.8|67153.4|67143.4|871
1657725600000|2022-07-13 15:20:00|67170.4|67160.4|67199|67189|67204.2|67189.2|67165.4|67151.6|941
1657725900000|2022-07-13 15:25:00|67198.8|67188.8|67205.3|67195.3|67216.5|67201.9|67185.1|67171.8|901
1657726200000|2022-07-13 15:30:00|67204.8|67194.8|67211.2|67191.2|67211.2|67195.3|67185.1|67169.9|926
1657726500000|2022-07-13 15:35:00|67211.1|67191.1|67215.6|67205.6|67223.8|67207.2|67203.8|67188.5|892
1657726800000|2022-07-13 15:40:00|67215.2|67205.2|67220.2|67210.2|67222.7|67210.4|67206.8|67191.4|810
1657727100000|2022-07-13 15:45:00|67220.3|67210.3|67215.8|67195.8|67238|67222.9|67199.5|67179.5|883
1657727400000|2022-07-13 15:50:00|67215.2|67195.2|67192.2|67172.2|67215.5|67200.5|67186.8|67166.8|910
1657727700000|2022-07-13 15:55:00|67193.2|67173.2|67182|67172|67195|67175.5|67170.2|67152.6|968
1657728000000|2022-07-13 16:00:00|67181.6|67171.6|67180.5|67170.5|67204.8|67187.5|67170.9|67156|842
1657728300000|2022-07-13 16:05:00|67180.4|67170.4|67164.9|67154.9|67182.5|67172.5|67161.1|67147.4|734
1657728600000|2022-07-13 16:10:00|67165.1|67155.1|67179.2|67169.2|67182|67169.2|67161.6|67151.6|719
1657728900000|2022-07-13 16:15:00|67179.1|67169.1|67169|67159|67189.8|67174.8|67168.9|67158.9|658
1657729200000|2022-07-13 16:20:00|67169.1|67159.1|67177.7|67167.7|67186.7|67171.8|67168.3|67158.3|789
1657729500000|2022-07-13 16:25:00|67177.8|67167.8|67180.6|67170.6|67187.4|67174.6|67175.5|67164.3|694
1657729800000|2022-07-13 16:30:00|67180.4|67170.4|67173.3|67163.3|67185.4|67170.8|67169.7|67155.2|584
1657730100000|2022-07-13 16:35:00|67173.6|67163.6|67185|67175|67193.2|67179.8|67172.7|67161.7|692
1657730400000|2022-07-13 16:40:00|67184.9|67174.9|67208.5|67198.5|67212|67202|67184.8|67174.8|530
1657730700000|2022-07-13 16:45:00|67208.3|67198.3|67201.1|67191.1|67222.4|67207.5|67201|67191|610
1657731000000|2022-07-13 16:50:00|67201|67191|67208.5|67198.5|67219.3|67203.1|67197.8|67184|653
1657731300000|2022-07-13 16:55:00|67208.4|67198.4|67202.6|67192.6|67215.7|67202.1|67200.1|67185|759
1657731600000|2022-07-13 17:00:00|67202.5|67192.5|67203.3|67183.3|67216.2|67206.2|67188.2|67168.2|890
1657731900000|2022-07-13 17:05:00|67203.2|67183.2|67212.4|67192.4|67213.9|67193.9|67194|67174|865
1657732200000|2022-07-13 17:10:00|67212.3|67192.3|67195.8|67175.8|67215.8|67195.8|67195|67175|768
1657732500000|2022-07-13 17:15:00|67195.7|67175.7|67205|67185|67214.5|67194.5|67194.6|67174.6|883
1657732800000|2022-07-13 17:20:00|67204.4|67184.4|67196.9|67176.9|67208|67191.6|67192.1|67176|718
1657733100000|2022-07-13 17:25:00|67196.8|67176.8|67188.8|67168.8|67199.6|67183.6|67169.8|67153.6|831
1657733400000|2022-07-13 17:30:00|67188.7|67168.7|67180.4|67170.4|67189.2|67174|67180.2|67165.9|563
1657733700000|2022-07-13 17:35:00|67180.6|67170.6|67181|67161|67189.2|67174|67174.9|67159.7|518
1657734000000|2022-07-13 17:40:00|67181.1|67161.1|67178.6|67158.6|67181.9|67164.8|67168.1|67153.3|521
1657734300000|2022-07-13 17:45:00|67178.4|67158.4|67163.4|67153.4|67180.2|67165|67163.3|67148.5|615
1657734600000|2022-07-13 17:50:00|67163.3|67153.3|67181.6|67161.6|67181.6|67165.8|67160.6|67146.7|474
1657734900000|2022-07-13 17:55:00|67182.1|67162.1|67174|67154|67187.5|67167.5|67162|67146.3|602
1657735200000|2022-07-13 18:00:00|67173.6|67153.6|67243.4|67223.4|67246.4|67226.4|67173.6|67153.6|1064
1657735500000|2022-07-13 18:05:00|67243.5|67223.5|67247.4|67227.4|67250|67230|67224.1|67204.1|970
1657735800000|2022-07-13 18:10:00|67247.2|67227.2|67247.6|67227.6|67253.1|67233.9|67240.5|67223|876
1657736100000|2022-07-13 18:15:00|67247.7|67227.7|67251.5|67231.5|67258.4|67243.5|67243.4|67223.4|887
1657736400000|2022-07-13 18:20:00|67251.7|67231.7|67241.7|67221.7|67258.9|67242.8|67236.1|67216.1|822
1657736700000|2022-07-13 18:25:00|67240.9|67220.9|67230.9|67220.9|67254.7|67234.7|67230.5|67215.3|799
1657737000000|2022-07-13 18:30:00|67230.8|67220.8|67237.1|67217.1|67241.4|67226.6|67226.4|67212.1|685
1657737300000|2022-07-13 18:35:00|67236.6|67216.6|67228.1|67218.1|67242.7|67227.8|67227.7|67210.9|478
1657737600000|2022-07-13 18:40:00|67228.4|67218.4|67233.5|67223.5|67239.1|67223.5|67227.2|67211.9|526
1657737900000|2022-07-13 18:45:00|67233.4|67223.4|67233.3|67223.3|67238.8|67225.3|67227|67210.4|563
1657738200000|2022-07-13 18:50:00|67233.4|67223.4|67232.2|67222.2|67238.2|67223.9|67227.3|67212.9|582
1657738500000|2022-07-13 18:55:00|67232.3|67222.3|67234.3|67224.3|67247.9|67233|67231.1|67219.7|640
1657738800000|2022-07-13 19:00:00|67234.2|67224.2|67242.4|67222.4|67244.7|67230.1|67230.8|67218.2|666
1657739100000|2022-07-13 19:05:00|67242.2|67222.2|67240.1|67220.1|67244.8|67230.1|67234.7|67219.9|538
1657739400000|2022-07-13 19:10:00|67235.1|67225.1|67240.8|67220.8|67243|67228.5|67229.8|67215.2|603
1657739700000|2022-07-13 19:15:00|67240.9|67220.9|67230.8|67220.8|67243.2|67228.9|67230.5|67215.9|419
1657740000000|2022-07-13 19:20:00|67230.9|67220.9|67233.6|67223.6|67241.1|67224.2|67229.7|67217.4|398
1657740300000|2022-07-13 19:25:00|67233.8|67223.8|67235.1|67225.1|67245|67229.7|67232.5|67217.9|449
1657740600000|2022-07-13 19:30:00|67235|67225|67242.2|67232.2|67247.7|67233.1|67231.9|67216.5|618
1657740900000|2022-07-13 19:35:00|67242.3|67232.3|67249.1|67229.1|67250.7|67236.3|67241|67226|470
1657741200000|2022-07-13 19:40:00|67249.2|67229.2|67258.6|67238.6|67260.2|67240.2|67243.9|67228.5|338
1657741500000|2022-07-13 19:45:00|67258.3|67238.3|67255.5|67235.5|67259.5|67242.5|67245.4|67230.1|494
1657741800000|2022-07-13 19:50:00|67256.5|67236.5|67247.7|67237.7|67259.2|67242.9|67247.4|67231.5|561
1657742100000|2022-07-13 19:55:00|67247.8|67237.8|67260.2|67240.2|67260.2|67240.2|67243|67226.2|613
1657742400000|2022-07-13 20:00:00|67259.9|67239.9|67254.7|67244.7|67260.4|67244.7|67254|67238|261
1657742700000|2022-07-13 20:05:00|67254.8|67244.8|67258.8|67238.8|67263.1|67245.1|67254.2|67237.4|204
1657743000000|2022-07-13 20:10:00|67259.3|67239.3|67260|67240|67262.4|67246.2|67252.8|67238.1|345
1657743300000|2022-07-13 20:15:00|67259.9|67239.9|67273.7|67253.7|67274.3|67254.3|67259.5|67239.5|348
1657743600000|2022-07-13 20:20:00|67275.7|67255.7|67264.1|67244.1|67275.9|67260.2|67264.1|67244.1|214
1657743900000|2022-07-13 20:25:00|67264.4|67244.4|67269.6|67249.6|67274.2|67254.2|67264|67244|224
1657744200000|2022-07-13 20:30:00|67269.7|67249.7|67272.7|67252.7|67273.9|67253.9|67269.5|67249.5|139
1657744500000|2022-07-13 20:35:00|67271.6|67251.6|67272.4|67252.4|67274.1|67254.1|67268.7|67248.7|152
1657744800000|2022-07-13 20:40:00|67272.1|67252.1|67269.5|67249.5|67274.2|67254.2|67265.1|67245.1|191
1657745100000|2022-07-13 20:45:00|67268.7|67248.7|67265.5|67245.5|67273.6|67253.6|67262.8|67235.5|206
1657745400000|2022-07-13 20:50:00|67263.1|67243.1|67264|67244|67266.3|67246.3|67261.6|67241.6|189
1657745700000|2022-07-13 20:55:00|67263.3|67243.3|67271.4|67230.6|67306|67246.7|67263.3|67221.6|230
1657746000000|2022-07-13 21:00:00|67272.3|67230.4|67289|67218.2|67289.3|67232.6|67272.3|67218|48
1657746300000|2022-07-13 21:05:00|67290.2|67220.7|67268.8|67236.5|67290.2|67245.6|67260.6|67220.7|58
1657746600000|2022-07-13 21:10:00|67273.4|67221.2|67269.8|67235.5|67284.9|67242.1|67262.1|67216.9|133
1657746900000|2022-07-13 21:15:00|67271.5|67238.8|67276.3|67224|67283.3|67241.7|67261.6|67221.2|115
1657747200000|2022-07-13 21:20:00|67275.2|67225.4|67275.9|67233.4|67285.3|67238.2|67270|67219.8|138
1657747500000|2022-07-13 21:25:00|67276.7|67232.7|67271.9|67235.6|67278.8|67239.6|67270.5|67220.9|106
1657747800000|2022-07-13 21:30:00|67274.6|67236.5|67274|67234.9|67297.4|67238.2|67271.1|67211.5|254
1657748100000|2022-07-13 21:35:00|67277.5|67231.5|67278.2|67231.3|67288.2|67236.9|67273|67219.7|336
1657748400000|2022-07-13 21:40:00|67280.9|67228.5|67284.7|67249.2|67285.9|67260.1|67271|67220.5|278
1657748700000|2022-07-13 21:45:00|67283|67250.3|67277.3|67257.3|67285.4|67259.1|67272.9|67248.4|143
1657749000000|2022-07-13 21:50:00|67276.5|67256.5|67276.9|67256.9|67280.3|67258.6|67270.1|67247|82
1657749300000|2022-07-13 21:55:00|67277|67257|67275.3|67255.3|67295.2|67257.5|67268.1|67214.4|212
1657749600000|2022-07-13 22:00:00|67275|67255|67274|67254|67288.9|67257.6|67271.1|67236.3|160
1657749900000|2022-07-13 22:05:00|67273.5|67253.5|67283.4|67251.1|67283.7|67257.8|67270.9|67245.5|152
1657750200000|2022-07-13 22:10:00|67273.6|67253.6|67275.8|67255.8|67285.4|67257.3|67270.9|67247.7|120
1657750500000|2022-07-13 22:15:00|67275.3|67255.3|67274.9|67254.9|67282.3|67257|67270.4|67245.3|150
1657750800000|2022-07-13 22:20:00|67276.9|67256.9|67270.6|67250.6|67283.1|67262.8|67270.4|67249.3|136
1657751100000|2022-07-13 22:25:00|67275.4|67255.4|67273.9|67253.9|67285.3|67257.2|67271|67247.4|102
1657751400000|2022-07-13 22:30:00|67274|67254|67276.2|67256.2|67283.3|67257|67270.9|67245.2|176
1657751700000|2022-07-13 22:35:00|67276|67256|67272.5|67252.5|67280.5|67260.5|67271|67251|166
1657752000000|2022-07-13 22:40:00|67271.7|67251.7|67274.1|67254.1|67275.9|67255.9|67270.1|67250.1|114
1657752300000|2022-07-13 22:45:00|67274.4|67254.4|67309.9|67264.7|67317.4|67272.4|67273.8|67249.2|257
1657752600000|2022-07-13 22:50:00|67312.7|67262.1|67307.4|67268.6|67333|67276.2|67294.8|67258.6|342
1657752900000|2022-07-13 22:55:00|67307.6|67267.4|67305.6|67272.9|67316.2|67276.4|67295.5|67260.3|192
1657753200000|2022-07-13 23:00:00|67307.4|67270.6|67307.3|67267.1|67311.9|67280.5|67295.6|67267.1|286
1657753500000|2022-07-13 23:05:00|67305|67269.3|67298.6|67278.6|67315.4|67279.2|67294.7|67266.5|160
1657753800000|2022-07-13 23:10:00|67309.5|67266.9|67302.6|67282.6|67314.7|67284.8|67295.9|67266.9|230
1657754100000|2022-07-13 23:15:00|67308|67277.8|67307.1|67270.8|67318.6|67283.6|67296.1|67265.5|183
1657754400000|2022-07-13 23:20:00|67307.2|67271.2|67299|67279|67312.4|67280.3|67296.3|67266.8|166
1657754700000|2022-07-13 23:25:00|67308.2|67265.6|67300.6|67280.6|67315.8|67284.8|67295.2|67263|185
1657755000000|2022-07-13 23:30:00|67300.5|67280.5|67300.5|67280.5|67308.4|67288.4|67296.6|67269.3|204
1657755300000|2022-07-13 23:35:00|67300.9|67280.9|67301|67281|67302.9|67282.9|67297.2|67277.2|188
1657755600000|2022-07-13 23:40:00|67301.1|67281.1|67328.9|67308.9|67334.3|67312.5|67299.5|67279.5|287
1657755900000|2022-07-13 23:45:00|67328.5|67308.5|67309.2|67289.2|67330.8|67310.8|67302.7|67282.7|269
1657756200000|2022-07-13 23:50:00|67309.1|67289.1|67340.5|67320.5|67361.3|67338.8|67304.5|67284.5|383
1657756500000|2022-07-13 23:55:00|67339.5|67319.5|67344|67324|67348.3|67325.9|67339.4|67316.5|350
1657756800000|2022-07-14 00:00:00|67343.3|67323.3|67318.7|67298.7|67351.9|67331.9|67314.8|67294.8|742
1657757100000|2022-07-14 00:05:00|67318.4|67298.4|67280.2|67260.2|67320.5|67298.4|67272|67252|681
1657757400000|2022-07-14 00:10:00|67280.5|67260.5|67261.1|67241.1|67283|67263|67247.5|67227.5|711
1657757700000|2022-07-14 00:15:00|67261.4|67241.4|67302.4|67282.4|67312.7|67292.7|67249.3|67229.3|749
1657758000000|2022-07-14 00:20:00|67302.3|67282.3|67332.2|67312.2|67332.7|67312.7|67278.4|67258.4|729
1657758300000|2022-07-14 00:25:00|67332.5|67312.5|67316.7|67296.7|67341.2|67321.2|67308.4|67288.4|663
1657758600000|2022-07-14 00:30:00|67316.6|67296.6|67318|67298|67334.4|67314.4|67288.7|67268.7|879
1657758900000|2022-07-14 00:35:00|67318.5|67298.5|67330.5|67310.5|67337.2|67317.2|67312.2|67294.5|647
1657759200000|2022-07-14 00:40:00|67330.4|67310.4|67328.2|67308.2|67332.9|67312.9|67302.3|67282.3|824
1657759500000|2022-07-14 00:45:00|67327.6|67307.6|67327|67307|67337.3|67317.3|67325.4|67305.4|637
1657759800000|2022-07-14 00:50:00|67326.5|67306.5|67350.3|67330.3|67362.5|67344.8|67320.5|67304|774
1657760100000|2022-07-14 00:55:00|67351|67331|67351.6|67331.6|67357|67337|67333.1|67313.1|796
1657760400000|2022-07-14 01:00:00|67350.9|67330.9|67339.3|67319.3|67359.1|67339.1|67338.9|67318.9|897
1657760700000|2022-07-14 01:05:00|67339.5|67319.5|67345.9|67325.9|67348.8|67328.8|67334.9|67319.3|722
1657761000000|2022-07-14 01:10:00|67345.6|67325.6|67378.1|67358.1|67378.2|67358.2|67343.1|67323.1|824
1657761300000|2022-07-14 01:15:00|67377.5|67357.5|67352.5|67342.5|67377.5|67357.5|67352.3|67335|854
1657761600000|2022-07-14 01:20:00|67352.8|67342.8|67331.7|67311.7|67359.1|67344.3|67324.8|67308.4|804
1657761900000|2022-07-14 01:25:00|67326.2|67316.2|67334.4|67314.4|67342.1|67326.1|67320.6|67300.6|697
1657762200000|2022-07-14 01:30:00|67334.9|67314.9|67348.7|67328.7|67359|67339|67322.4|67304.2|836
1657762500000|2022-07-14 01:35:00|67348.8|67328.8|67340.4|67330.4|67353.4|67333.4|67332.3|67318.3|889
1657762800000|2022-07-14 01:40:00|67340.1|67330.1|67347.5|67337.5|67356.1|67341.8|67336|67319.8|862
1657763100000|2022-07-14 01:45:00|67347.7|67337.7|67349.5|67339.5|67356.9|67343.7|67342.9|67328.9|828
1657763400000|2022-07-14 01:50:00|67349.6|67339.6|67339|67329|67356.3|67341.4|67329.9|67311.3|857
1657763700000|2022-07-14 01:55:00|67338.8|67328.8|67311|67301|67349.6|67338.7|67292.2|67276.2|1008
1657764000000|2022-07-14 02:00:00|67313.1|67303.1|67277.9|67257.9|67319.4|67303.1|67258.8|67244.3|1002
1657764300000|2022-07-14 02:05:00|67277.5|67257.5|67291.4|67281.4|67296.6|67282.3|67270.7|67256.8|811
1657764600000|2022-07-14 02:10:00|67291.5|67281.5|67305.5|67295.5|67315.8|67305.8|67289.5|67279|899
1657764900000|2022-07-14 02:15:00|67306.3|67296.3|67313.8|67303.8|67320.9|67310.9|67303.1|67287.1|776
1657765200000|2022-07-14 02:20:00|67311.9|67301.9|67309.1|67299.1|67317.8|67307.8|67308.2|67293.9|792
1657765500000|2022-07-14 02:25:00|67309|67299|67318.7|67298.7|67325.5|67310.8|67301|67284.6|810
1657765800000|2022-07-14 02:30:00|67318.9|67298.9|67301.4|67291.4|67325.5|67305.5|67293.5|67281.1|874
1657766100000|2022-07-14 02:35:00|67301.7|67291.7|67294.6|67284.6|67305.7|67292.6|67278.3|67267.3|961
1657766400000|2022-07-14 02:40:00|67294.4|67284.4|67301|67291|67317.6|67307.6|67287.5|67272.7|865
1657766700000|2022-07-14 02:45:00|67300.1|67290.1|67299.3|67289.3|67305|67295|67285.7|67275.7|715
1657767000000|2022-07-14 02:50:00|67299.2|67289.2|67308.3|67298.3|67313.6|67301.7|67291.6|67280.7|788
1657767300000|2022-07-14 02:55:00|67307.1|67297.1|67307.7|67297.7|67313.6|67303.6|67298.7|67288.7|753
1657767600000|2022-07-14 03:00:00|67307.1|67297.1|67302.7|67282.7|67311|67301|67293.5|67278.2|816
1657767900000|2022-07-14 03:05:00|67302.6|67282.6|67283.8|67273.8|67304|67289.3|67279.6|67264.2|670
1657768200000|2022-07-14 03:10:00|67283.7|67273.7|67286.5|67276.5|67294.6|67282.8|67275.9|67261.5|636
1657768500000|2022-07-14 03:15:00|67286.7|67276.7|67270.5|67260.5|67288.3|67278.3|67259.5|67249.5|716
1657768800000|2022-07-14 03:20:00|67270.4|67260.4|67277.8|67267.8|67282.5|67268.3|67264.9|67254.9|690
1657769100000|2022-07-14 03:25:00|67277.9|67267.9|67273.9|67263.9|67287.3|67277.3|67273.5|67263.1|651
1657769400000|2022-07-14 03:30:00|67273.8|67263.8|67271.9|67261.9|67281.3|67271.1|67266.6|67256.6|605
1657769700000|2022-07-14 03:35:00|67271.7|67261.7|67282.8|67272.8|67284.6|67274.6|67267.1|67257.1|634
1657770000000|2022-07-14 03:40:00|67282.6|67272.6|67290.4|67280.4|67295.1|67281.4|67275.7|67265.7|681
1657770300000|2022-07-14 03:45:00|67290.3|67280.3|67295.5|67285.5|67299.8|67289.8|67285.8|67274.8|677
1657770600000|2022-07-14 03:50:00|67295.6|67285.6|67292.8|67282.8|67295.9|67285.9|67286.4|67271.5|517
1657770900000|2022-07-14 03:55:00|67292.9|67282.9|67290.5|67280.5|67302.1|67292.1|67286.9|67276.9|582
1657771200000|2022-07-14 04:00:00|67290.3|67280.3|67304.9|67294.9|67311.7|67296.7|67281.3|67271.3|673
1657771500000|2022-07-14 04:05:00|67309.3|67299.3|67304.6|67294.6|67314.9|67300|67301.2|67291.2|501
1657771800000|2022-07-14 04:10:00|67304.2|67294.2|67307.8|67297.8|67308.4|67298.3|67296.6|67282.6|554
1657772100000|2022-07-14 04:15:00|67307.9|67297.9|67304.7|67294.7|67311.4|67301.4|67301.1|67291.1|478
1657772400000|2022-07-14 04:20:00|67304.9|67294.9|67308|67298|67311.7|67301.7|67304.7|67294.7|476
1657772700000|2022-07-14 04:25:00|67308.1|67298.1|67307.2|67297.2|67310|67300|67305.9|67295.9|422
1657773000000|2022-07-14 04:30:00|67307.1|67297.1|67301.6|67291.6|67308.9|67298.9|67299.9|67289.9|507
1657773300000|2022-07-14 04:35:00|67301.5|67291.5|67295|67285|67302.4|67292.4|67289.5|67279.5|452
1657773600000|2022-07-14 04:40:00|67294.7|67284.7|67310.4|67300.4|67310.8|67300.8|67293.6|67283.6|543
1657773900000|2022-07-14 04:45:00|67310.1|67300.1|67327|67307|67327.7|67312.4|67306.8|67294.5|720
1657774200000|2022-07-14 04:50:00|67326.8|67306.8|67330.5|67320.5|67339|67327.5|67318.9|67304.5|648
1657774500000|2022-07-14 04:55:00|67330.7|67320.7|67352.1|67342.1|67359.4|67344.2|67330.7|67320.7|805
1657774800000|2022-07-14 05:00:00|67350.9|67340.9|67352.2|67342.2|67359.8|67349.8|67341.7|67328|895
1657775100000|2022-07-14 05:05:00|67352.3|67342.3|67353.8|67343.8|67366|67355.6|67349.4|67339.4|726
1657775400000|2022-07-14 05:10:00|67353.7|67343.7|67356.2|67346.2|67362.1|67352.1|67347.7|67333.4|728
1657775700000|2022-07-14 05:15:00|67355.8|67345.8|67358.3|67348.3|67363.2|67352.8|67353.4|67343.2|740
1657776000000|2022-07-14 05:20:00|67358.6|67348.6|67355.9|67345.9|67375.2|67365.2|67353|67339.2|750
1657776300000|2022-07-14 05:25:00|67355.8|67345.8|67370.7|67350.7|67378.2|67363.7|67350.3|67340.3|742
1657776600000|2022-07-14 05:30:00|67370.8|67350.8|67361.2|67351.2|67371.6|67358|67356.6|67344.7|803
1657776900000|2022-07-14 05:35:00|67361.3|67351.3|67379.3|67369.3|67379.9|67369.9|67358.7|67344.1|771
1657777200000|2022-07-14 05:40:00|67379.2|67369.2|67426.3|67406.3|67426.8|67406.8|67377.1|67367.1|914
1657777500000|2022-07-14 05:45:00|67421.2|67411.2|67407.4|67397.4|67435|67419|67405.1|67390.5|931
1657777800000|2022-07-14 05:50:00|67407.1|67397.1|67392.8|67382.8|67423.4|67413.4|67391.8|67381.8|901
1657778100000|2022-07-14 05:55:00|67393.5|67383.5|67389.9|67369.9|67408.8|67395|67363.7|67343.7|958
1657778400000|2022-07-14 06:00:00|67389.6|67369.6|67388.5|67378.5|67397.3|67385.6|67370.4|67355.4|897
1657778700000|2022-07-14 06:05:00|67388.4|67378.4|67380.2|67370.2|67393.6|67378.8|67372.4|67361.1|941
1657779000000|2022-07-14 06:10:00|67381.1|67371.1|67400.3|67380.3|67427.3|67410.6|67381.1|67370.9|948
1657779300000|2022-07-14 06:15:00|67396.3|67386.3|67408.5|67398.5|67424.3|67409.5|67396|67383.2|876
1657779600000|2022-07-14 06:20:00|67408.1|67398.1|67416|67406|67428|67414.3|67407.3|67395|896
1657779900000|2022-07-14 06:25:00|67415.2|67405.2|67422.1|67402.1|67422.4|67407.6|67399.5|67389.5|873
1657780200000|2022-07-14 06:30:00|67423.2|67403.2|67403.4|67393.4|67423.2|67405.2|67396.3|67382.6|869
1657780500000|2022-07-14 06:35:00|67403.3|67393.3|67404.9|67394.9|67420.7|67408.4|67401.9|67386.6|835
1657780800000|2022-07-14 06:40:00|67405|67395|67408.5|67398.5|67421.6|67410.5|67399.2|67384.5|831
1657781100000|2022-07-14 06:45:00|67408.2|67398.2|67407.3|67397.3|67419.5|67405.8|67396.3|67381.5|832
1657781400000|2022-07-14 06:50:00|67407.4|67397.4|67476.5|67456.5|67490|67474|67407.3|67393.8|1006
1657781700000|2022-07-14 06:55:00|67476.4|67456.4|67495.4|67485.4|67512.4|67495.4|67460.9|67445.9|1009
1657782000000|2022-07-14 07:00:00|67500.2|67480.2|67473.7|67463.7|67502.1|67486.3|67431.5|67411.5|1062
1657782300000|2022-07-14 07:05:00|67473.6|67463.6|67549.8|67529.8|67549.8|67529.8|67472.4|67458.5|1049
1657782600000|2022-07-14 07:10:00|67549.6|67529.6|67529.2|67509.2|67559|67540.3|67507.5|67491.2|1029
1657782900000|2022-07-14 07:15:00|67528.6|67508.6|67520.4|67510.4|67549.4|67529.4|67502.3|67487.2|976
1657783200000|2022-07-14 07:20:00|67520|67510|67507.1|67497.1|67528|67512.5|67496.6|67482.5|952
1657783500000|2022-07-14 07:25:00|67507|67497|67508.6|67498.6|67515.9|67498.6|67480.1|67463.3|966
1657783800000|2022-07-14 07:30:00|67508.8|67498.8|67519.1|67499.1|67538.5|67524.3|67490.1|67473.9|996
1657784100000|2022-07-14 07:35:00|67518.9|67498.9|67500.3|67490.3|67519.1|67504|67490.4|67475.4|887
1657784400000|2022-07-14 07:40:00|67500.2|67490.2|67527.1|67507.1|67533.7|67513.7|67497.8|67482.5|925
1657784700000|2022-07-14 07:45:00|67527|67507|67523.1|67513.1|67529|67515.7|67504.3|67489.4|824
1657785000000|2022-07-14 07:50:00|67523|67513|67508.1|67498.1|67523.9|67513.1|67497.3|67483.6|845
1657785300000|2022-07-14 07:55:00|67514.6|67494.6|67503.9|67493.9|67518.6|67502.9|67499.6|67487|847
1657785600000|2022-07-14 08:00:00|67503.8|67493.8|67507.4|67497.4|67517.5|67501.1|67490.1|67478.8|759
1657785900000|2022-07-14 08:05:00|67506.9|67496.9|67503.6|67493.6|67517.9|67502.7|67491.5|67476.5|856
1657786200000|2022-07-14 08:10:00|67503.8|67493.8|67513.8|67503.8|67519.3|67505.6|67498.9|67482.6|813
1657786500000|2022-07-14 08:15:00|67513.9|67503.9|67612.8|67592.8|67649|67629|67513.7|67503.7|1021
1657786800000|2022-07-14 08:20:00|67613.1|67593.1|67585.8|67575.8|67613.1|67596.5|67582.9|67568.3|927
1657787100000|2022-07-14 08:25:00|67585.9|67575.9|67615.5|67595.5|67616.4|67601.3|67576.1|67566.1|896
1657787400000|2022-07-14 08:30:00|67610.9|67600.9|67619.5|67609.5|67627.7|67615.4|67596.1|67581.1|842
1657787700000|2022-07-14 08:35:00|67619.8|67609.8|67591.5|67581.5|67624.7|67610|67586.7|67572.4|888
1657788000000|2022-07-14 08:40:00|67591.3|67581.3|67600.4|67590.4|67608.7|67594.7|67584.9|67571.9|826
1657788300000|2022-07-14 08:45:00|67600.6|67590.6|67581.8|67571.8|67604.4|67590.6|67579.8|67569.8|841
1657788600000|2022-07-14 08:50:00|67582.3|67572.3|67580.5|67570.5|67595.7|67581.3|67580.5|67566.6|861
1657788900000|2022-07-14 08:55:00|67577.6|67567.6|67574.8|67564.8|67589|67574.5|67563.9|67552.8|879
1657789200000|2022-07-14 09:00:00|67574.6|67564.6|67562.4|67552.4|67582.6|67569.6|67561.7|67546.8|861
1657789500000|2022-07-14 09:05:00|67562.5|67552.5|67559|67549|67573.7|67559.2|67556.9|67543.3|789
1657789800000|2022-07-14 09:10:00|67558.9|67548.9|67561|67541|67567.7|67552.9|67549.4|67534.9|791
1657790100000|2022-07-14 09:15:00|67560.4|67540.4|67550.1|67540.1|67570.4|67555.4|67547.6|67534.6|865
1657790400000|2022-07-14 09:20:00|67550.5|67540.5|67558.4|67548.4|67561.4|67550.6|67548|67535.4|751
1657790700000|2022-07-14 09:25:00|67558.3|67548.3|67526|67516|67558.3|67548.3|67523.3|67508.4|840
1657791000000|2022-07-14 09:30:00|67526.1|67516.1|67540.1|67530.1|67552.2|67537.2|67522|67508.1|847
1657791300000|2022-07-14 09:35:00|67539.9|67529.9|67534.8|67524.8|67546.8|67529.9|67523.8|67511.7|781
1657791600000|2022-07-14 09:40:00|67534.5|67524.5|67517.8|67507.8|67548.9|67532.7|67517.7|67507.7|757
1657791900000|2022-07-14 09:45:00|67517.7|67507.7|67520.1|67510.1|67536.8|67522.4|67509.5|67494.6|706
1657792200000|2022-07-14 09:50:00|67520.4|67510.4|67525.1|67515.1|67528.1|67517.1|67513.7|67498.5|750
1657792500000|2022-07-14 09:55:00|67525.6|67515.6|67491.4|67471.4|67535.5|67523.3|67487.9|67470.5|701
1657792800000|2022-07-14 10:00:00|67491.6|67471.6|67517.8|67507.8|67531.4|67515.6|67490.4|67471.3|731
1657793100000|2022-07-14 10:05:00|67518|67508|67511|67501|67536.1|67520.2|67508.8|67493.8|525
1657793400000|2022-07-14 10:10:00|67511.1|67501.1|67516.8|67506.8|67523.3|67508.5|67509.2|67496.5|450
1657793700000|2022-07-14 10:15:00|67517.2|67507.2|67527|67507|67532|67522|67516.4|67501.2|567
1657794000000|2022-07-14 10:20:00|67521.8|67511.8|67558.1|67548.1|67565|67550.4|67521.1|67507.8|803
1657794300000|2022-07-14 10:25:00|67558.2|67548.2|67572.8|67562.8|67574.2|67563.1|67551.9|67537|797
1657794600000|2022-07-14 10:30:00|67573.4|67563.4|67593.5|67583.5|67601.6|67586.9|67569.3|67553.6|737
1657794900000|2022-07-14 10:35:00|67593.6|67583.6|67594|67584|67602.3|67591.2|67587.9|67576.2|666
1657795200000|2022-07-14 10:40:00|67594.1|67584.1|67614.1|67604.1|67620.4|67606.5|67590.8|67580.8|620
1657795500000|2022-07-14 10:45:00|67613.9|67603.9|67636.6|67616.6|67638.5|67625.1|67613|67598.1|764
1657795800000|2022-07-14 10:50:00|67636.7|67616.7|67612.6|67602.6|67638.8|67625.9|67612.5|67598.6|871
1657796100000|2022-07-14 10:55:00|67613.3|67603.3|67642.3|67622.3|67643.7|67627.5|67607.9|67591.9|822
1657796400000|2022-07-14 11:00:00|67637.9|67627.9|67654.1|67644.1|67665.2|67652|67637.3|67620.1|806
1657796700000|2022-07-14 11:05:00|67654|67644|67658.9|67638.9|67668.3|67654.4|67647.5|67634|814
1657797000000|2022-07-14 11:10:00|67659|67639|67678.1|67658.1|67679.1|67668.6|67650.4|67635.1|730
1657797300000|2022-07-14 11:15:00|67673.5|67663.5|67664.7|67654.7|67683.3|67669.1|67663.7|67651.3|813
1657797600000|2022-07-14 11:20:00|67665.2|67655.2|67663.6|67653.6|67667.7|67657.7|67655.4|67645.4|682
1657797900000|2022-07-14 11:25:00|67663.8|67653.8|67655.5|67645.5|67670.3|67656.8|67647.5|67634.5|764
1657798200000|2022-07-14 11:30:00|67655|67645|67651.2|67631.2|67659.4|67645|67584.6|67565.1|1025
1657798500000|2022-07-14 11:35:00|67651.1|67631.1|67667.7|67647.7|67673.9|67658.4|67641.2|67625.6|1018
1657798800000|2022-07-14 11:40:00|67668|67648|67692.7|67672.7|67694|67679.1|67668|67648|1017
1657799100000|2022-07-14 11:45:00|67692.6|67672.6|67702.1|67682.1|67702.4|67687.9|67685.6|67670.9|880
1657799400000|2022-07-14 11:50:00|67697.2|67687.2|67718.4|67708.4|67724.2|67710.8|67686.1|67671.1|859
1657799700000|2022-07-14 11:55:00|67719|67709|67700|67690|67721.7|67711.7|67699.9|67684.4|891
1657800000000|2022-07-14 12:00:00|67704.7|67684.7|67718.5|67708.5|67723.3|67711.7|67699.1|67683.7|913
1657800300000|2022-07-14 12:05:00|67718.4|67708.4|67736.9|67726.9|67749.7|67735.6|67707.1|67691.8|929
1657800600000|2022-07-14 12:10:00|67734.6|67724.6|67757.1|67737.1|67764.2|67748.6|67734.6|67717.8|994
1657800900000|2022-07-14 12:15:00|67756.8|67736.8|67743.3|67733.3|67770.1|67754.9|67741|67726.3|974
1657801200000|2022-07-14 12:20:00|67743.4|67733.4|67785.4|67765.4|67788.5|67773.8|67742.8|67729.7|963
1657801500000|2022-07-14 12:25:00|67785.3|67765.3|67797.5|67777.5|67802|67786.3|67775.7|67755.7|825
1657801800000|2022-07-14 12:30:00|67797.7|67777.7|67758.1|67738.1|67804.5|67784.5|67744.6|67724.6|1092
1657802100000|2022-07-14 12:35:00|67758.6|67738.6|67794.1|67774.1|67802.8|67787.9|67757.1|67737.1|1027
1657802400000|2022-07-14 12:40:00|67790.8|67770.8|67808.1|67798.1|67814|67799.4|67774|67754|951
1657802700000|2022-07-14 12:45:00|67813.3|67793.3|67818.3|67808.3|67835.8|67820.9|67804.3|67789.4|941
1657803000000|2022-07-14 12:50:00|67818.4|67808.4|67824.3|67814.3|67829.5|67816|67799.2|67783.6|947
1657803300000|2022-07-14 12:55:00|67824.4|67814.4|67832.3|67822.3|67848.2|67834.5|67823.6|67809.6|822
1657803600000|2022-07-14 13:00:00|67832.7|67822.7|67834.8|67824.8|67842.7|67827.1|67807.2|67787.2|983
1657803900000|2022-07-14 13:05:00|67834.5|67824.5|67820.2|67810.2|67836.7|67824.6|67809.8|67794.4|1011
1657804200000|2022-07-14 13:10:00|67819.6|67809.6|67813.2|67803.2|67838.6|67824.9|67813|67796.6|953
1657804500000|2022-07-14 13:15:00|67813.3|67803.3|67785.6|67775.6|67815.7|67803.3|67780.4|67767.5|985
1657804800000|2022-07-14 13:20:00|67785.8|67775.8|67813.8|67793.8|67813.9|67795.6|67770.3|67755.7|945
1657805100000|2022-07-14 13:25:00|67814.7|67794.7|67861.4|67841.4|67861.4|67841.4|67809.9|67791.9|1057
1657805400000|2022-07-14 13:30:00|67861.3|67841.3|67883.6|67863.6|67928.9|67908.9|67844.6|67824.6|1115
1657805700000|2022-07-14 13:35:00|67883.4|67863.4|67861.8|67841.8|67883.8|67863.8|67831.6|67811.6|1063
1657806000000|2022-07-14 13:40:00|67861.9|67841.9|67885|67865|67897.3|67877.3|67848.8|67828.8|1076
1657806300000|2022-07-14 13:45:00|67884.8|67864.8|67877.4|67857.4|67885.1|67865.1|67864.8|67845.7|1110
1657806600000|2022-07-14 13:50:00|67876.9|67856.9|67841.4|67821.4|67880.9|67860.9|67824.2|67805.1|1102
1657806900000|2022-07-14 13:55:00|67840.9|67820.9|67826.2|67806.2|67841.7|67821.7|67813.6|67794.6|1083
1657807200000|2022-07-14 14:00:00|67826.6|67806.6|67844|67824|67859.3|67839.3|67822.4|67802.4|1085
1657807500000|2022-07-14 14:05:00|67844.5|67824.5|67858.3|67838.3|67867.3|67847.3|67839.2|67819.2|1044
1657807800000|2022-07-14 14:10:00|67858.4|67838.4|67877.1|67857.1|67882.1|67862.1|67857.5|67837.6|965
1657808100000|2022-07-14 14:15:00|67876.9|67856.9|67908.2|67888.2|67926|67906|67875.7|67856|931
1657808400000|2022-07-14 14:20:00|67907.6|67887.6|67894.2|67874.2|67912.3|67892.3|67889.6|67869.6|1052
1657808700000|2022-07-14 14:25:00|67893.9|67873.9|67864.1|67844.1|67895.7|67875.7|67859|67839|1009
1657809000000|2022-07-14 14:30:00|67862.3|67842.3|67812.2|67792.2|67862.3|67842.4|67802.2|67782.2|1051
1657809300000|2022-07-14 14:35:00|67810.8|67790.8|67791.7|67771.7|67816.2|67796.2|67778.5|67758.5|1024
1657809600000|2022-07-14 14:40:00|67791.5|67771.5|67766.4|67746.4|67796.8|67780.5|67755.7|67737.6|1041
1657809900000|2022-07-14 14:45:00|67766.6|67746.6|67785.5|67775.5|67811|67795.8|67764|67744|1023
1657810200000|2022-07-14 14:50:00|67784.9|67774.9|67775.7|67755.7|67792.5|67776.7|67758.1|67744.5|1023
1657810500000|2022-07-14 14:55:00|67774.2|67754.2|67789.2|67769.2|67790.3|67775.9|67747|67732.3|1020
1657810800000|2022-07-14 15:00:00|67784.5|67774.5|67721.5|67701.5|67791.7|67776.8|67715|67699.6|1107
1657811100000|2022-07-14 15:05:00|67721.2|67701.2|67677.9|67657.9|67727|67707|67677.3|67657.3|1093
1657811400000|2022-07-14 15:10:00|67678.2|67658.2|67688.9|67668.9|67706|67686|67673.1|67654.3|1024
1657811700000|2022-07-14 15:15:00|67688.7|67668.7|67679.6|67659.6|67709.4|67694.2|67653.6|67633.6|1016
1657812000000|2022-07-14 15:20:00|67679.4|67659.4|67653.9|67633.9|67698.7|67679.8|67644.8|67627.8|1021
1657812300000|2022-07-14 15:25:00|67654.9|67634.9|67657.7|67647.7|67682.4|67666.8|67644.4|67629.7|965
1657812600000|2022-07-14 15:30:00|67657.6|67647.6|67622.6|67602.6|67666.4|67651.5|67610.2|67590.2|1043
1657812900000|2022-07-14 15:35:00|67622.9|67602.9|67610.9|67590.9|67646.7|67631.2|67606.3|67588.1|1058
1657813200000|2022-07-14 15:40:00|67611.5|67591.5|67575.4|67555.4|67612.1|67597.7|67563.7|67543.7|1107
1657813500000|2022-07-14 15:45:00|67575.3|67555.3|67557.6|67537.6|67577.8|67557.8|67527|67507.8|1057
1657813800000|2022-07-14 15:50:00|67557.5|67537.5|67600.6|67580.6|67601.2|67582.4|67553.1|67535.2|987
1657814100000|2022-07-14 15:55:00|67601.1|67581.1|67586.7|67566.7|67603.2|67586.3|67567.1|67551.3|1020
1657814400000|2022-07-14 16:00:00|67586.3|67566.3|67597.9|67577.9|67608.1|67593.2|67573.4|67557.8|982
1657814700000|2022-07-14 16:05:00|67598.9|67578.9|67603.1|67593.1|67607.7|67593.2|67580.2|67564.4|926
1657815000000|2022-07-14 16:10:00|67603|67593|67620.5|67600.5|67620.9|67604.7|67601.1|67585.6|946
1657815300000|2022-07-14 16:15:00|67621.5|67601.5|67627.8|67607.8|67635|67618.2|67608.1|67592.2|968
1657815600000|2022-07-14 16:20:00|67627.1|67607.1|67661.2|67641.2|67667|67651.9|67627.1|67607.1|915
1657815900000|2022-07-14 16:25:00|67661|67641|67652.8|67632.8|67661.7|67646.1|67637.9|67622.8|797
1657816200000|2022-07-14 16:30:00|67652.7|67632.7|67654.1|67644.1|67661.3|67644.9|67643.9|67628.8|685
1657816500000|2022-07-14 16:35:00|67654|67644|67648.1|67628.1|67661.6|67645.7|67639.3|67619.3|858
1657816800000|2022-07-14 16:40:00|67647.9|67627.9|67641.6|67621.6|67658.2|67638.2|67635|67618.2|852
1657817100000|2022-07-14 16:45:00|67641.2|67621.2|67658.9|67638.9|67676.6|67656.6|67635.5|67615.5|1046
1657817400000|2022-07-14 16:50:00|67658.7|67638.7|67645.5|67625.5|67660.9|67640.9|67640.4|67623.1|906
1657817700000|2022-07-14 16:55:00|67645.9|67625.9|67664.6|67644.6|67683.2|67666.1|67638.1|67619.5|949
1657818000000|2022-07-14 17:00:00|67663.9|67643.9|67646.2|67636.2|67665.8|67650|67643.9|67625.6|967
1657818300000|2022-07-14 17:05:00|67646.3|67636.3|67639.9|67619.9|67666.4|67651.4|67634|67618.2|905
1657818600000|2022-07-14 17:10:00|67638.7|67618.7|67661.7|67651.7|67668.6|67652.5|67638.7|67618.7|796
1657818900000|2022-07-14 17:15:00|67666.7|67646.7|67623.6|67603.6|67667|67651.7|67621.4|67601.4|895
1657819200000|2022-07-14 17:20:00|67623.7|67603.7|67624.1|67604.1|67625|67609.9|67606|67590.7|750
1657819500000|2022-07-14 17:25:00|67623.9|67603.9|67610.6|67590.6|67624.8|67610.1|67601.6|67586.1|872
1657819800000|2022-07-14 17:30:00|67610.7|67590.7|67631.6|67611.6|67634.9|67615.8|67604|67587.7|1009
1657820100000|2022-07-14 17:35:00|67631.5|67611.5|67604.9|67594.9|67638.9|67618.9|67603.6|67588.1|956
1657820400000|2022-07-14 17:40:00|67604.8|67594.8|67610.2|67600.2|67616.6|67600.6|67597.4|67582|850
1657820700000|2022-07-14 17:45:00|67610.1|67600.1|67608.3|67588.3|67622.9|67606|67602.3|67587|758
1657821000000|2022-07-14 17:50:00|67608.2|67588.2|67592.6|67582.6|67613.5|67594.7|67588.3|67568.7|952
1657821300000|2022-07-14 17:55:00|67592.4|67582.4|67576|67556|67605|67585|67566.8|67551.6|918
1657821600000|2022-07-14 18:00:00|67575.5|67555.5|67592.1|67572.1|67595.3|67578.7|67571.7|67553.5|758
1657821900000|2022-07-14 18:05:00|67592|67572|67587|67567|67597.1|67577.1|67574|67554|814
1657822200000|2022-07-14 18:10:00|67586.9|67566.9|67583.4|67563.4|67596.3|67581|67570.3|67555.3|822
1657822500000|2022-07-14 18:15:00|67583.3|67563.3|67557.7|67537.7|67586.6|67570.7|67552.7|67536.6|689
1657822800000|2022-07-14 18:20:00|67557.3|67537.3|67553.6|67533.6|67560.9|67545.6|67547|67531.2|702
1657823100000|2022-07-14 18:25:00|67553.4|67533.4|67546.9|67526.9|67553.5|67538|67532.2|67517.8|769
1657823400000|2022-07-14 18:30:00|67546.5|67526.5|67548.4|67528.4|67548.7|67533.6|67534.9|67518.3|860
1657823700000|2022-07-14 18:35:00|67548.2|67528.2|67535.9|67515.9|67548.2|67532.4|67531.6|67515.9|727
1657824000000|2022-07-14 18:40:00|67530.6|67520.6|67545.5|67525.5|67547.3|67532.7|67527.4|67512.8|661
1657824300000|2022-07-14 18:45:00|67545.7|67525.7|67544.9|67524.9|67547.1|67532.3|67537.1|67521.9|552
1657824600000|2022-07-14 18:50:00|67545|67525|67544.7|67524.7|67548.9|67533.6|67536.8|67519.6|686
1657824900000|2022-07-14 18:55:00|67544.5|67524.5|67563.1|67543.1|67564.7|67547.4|67536.8|67520|643
1657825200000|2022-07-14 19:00:00|67562.5|67542.5|67573.3|67553.3|67575.7|67559|67554.9|67538.9|687
1657825500000|2022-07-14 19:05:00|67573.1|67553.1|67594.1|67574.1|67595.2|67579|67567.1|67553.1|753
1657825800000|2022-07-14 19:10:00|67594.3|67574.3|67595.4|67575.4|67600.5|67582.9|67585.5|67569.9|750
1657826100000|2022-07-14 19:15:00|67595.5|67575.5|67585.9|67565.9|67596.3|67579.5|67575.7|67555.7|660
1657826400000|2022-07-14 19:20:00|67585.8|67565.8|67582.7|67562.7|67586.9|67571|67576.9|67561|515
1657826700000|2022-07-14 19:25:00|67582.8|67562.8|67573.9|67553.9|67587|67571.4|67569.2|67551.2|598
1657827000000|2022-07-14 19:30:00|67573.8|67553.8|67573.6|67553.6|67574.1|67558.2|67568.1|67550|602
1657827300000|2022-07-14 19:35:00|67573.8|67553.8|67578.9|67558.9|67581.6|67568|67572.3|67552.7|410
1657827600000|2022-07-14 19:40:00|67579|67559|67575.3|67555.3|67580.2|67565.5|67571.6|67554.8|317
1657827900000|2022-07-14 19:45:00|67575.5|67555.5|67578.3|67558.3|67579.2|67563.5|67570|67554.3|271
1657828200000|2022-07-14 19:50:00|67578.4|67558.4|67581.7|67561.7|67582.5|67562.5|67569.7|67554.7|302
1657828500000|2022-07-14 19:55:00|67581.8|67561.8|67583.8|67563.8|67586.8|67566.8|67578.3|67558.3|394
1657828800000|2022-07-14 20:00:00|67583.7|67563.7|67578.4|67558.4|67588.9|67571.4|67572.1|67552.1|500
1657829100000|2022-07-14 20:05:00|67578.5|67558.5|67581.1|67561.1|67583.7|67563.7|67567.4|67550.2|183
1657829400000|2022-07-14 20:10:00|67580.7|67560.7|67584.9|67564.9|67587.5|67567.5|67575|67558.1|190
1657829700000|2022-07-14 20:15:00|67585.1|67565.1|67602.7|67582.7|67607.5|67587.5|67583.3|67563.3|391
1657830000000|2022-07-14 20:20:00|67602.8|67582.8|67601.5|67581.5|67605.9|67585.9|67599.3|67579.3|361
1657830300000|2022-07-14 20:25:00|67601.6|67581.6|67614.1|67594.1|67615.1|67595.1|67600.4|67580.4|548
1657830600000|2022-07-14 20:30:00|67614.2|67594.2|67614|67594|67615.1|67598.2|67608.2|67592.9|165
1657830900000|2022-07-14 20:35:00|67613.8|67593.8|67616.6|67596.6|67617|67597|67608.6|67588.6|223
1657831200000|2022-07-14 20:40:00|67615.3|67595.3|67623.2|67603.2|67629.5|67609.5|67615.3|67595.3|245
1657831500000|2022-07-14 20:45:00|67623.1|67603.1|67633|67613|67637.5|67617.5|67623.1|67603.1|240
1657831800000|2022-07-14 20:50:00|67633.1|67613.1|67632.5|67612.5|67638.6|67617.5|67630.4|67607|283
1657832100000|2022-07-14 20:55:00|67631.8|67611.8|67670.7|67551.7|67707.8|67644.8|67631.8|67523.9|454
1657832400000|2022-07-14 21:00:00|67669.2|67550.2|67716.2|67597.2|67723.2|67604.2|67669.2|67550.2|106
1657832700000|2022-07-14 21:05:00|67715.2|67596.2|67655.7|67616.5|67715.4|67623|67653.2|67591.2|121
1657833000000|2022-07-14 21:10:00|67661.9|67609.7|67658.1|67613.6|67667.3|67620.5|67651|67600.3|152
1657833300000|2022-07-14 21:15:00|67656|67616.6|67654.7|67617.5|67666.4|67626.6|67645.4|67605.7|176
1657833600000|2022-07-14 21:20:00|67657.3|67614.8|67651.5|67621.3|67667.6|67626.7|67644.2|67604.1|170
1657833900000|2022-07-14 21:25:00|67652|67620.8|67657.9|67614.8|67665|67626.2|67643.7|67604.2|154
1657834200000|2022-07-14 21:30:00|67664.7|67609|67706.5|67611.8|67719.3|67631.4|67645.3|67600.3|221
1657834500000|2022-07-14 21:35:00|67706.4|67616.4|67706.3|67613|67719.2|67635.4|67680.4|67600.2|219
1657834800000|2022-07-14 21:40:00|67719.3|67600.3|67695.6|67618.1|67719.3|67635.4|67675.9|67597.3|134
1657835100000|2022-07-14 21:45:00|67701.8|67614.8|67701|67619.1|67719|67628.8|67686.6|67599.4|215
1657835400000|2022-07-14 21:50:00|67700.3|67627|67700.6|67620.8|67719.1|67636.5|67680.7|67598.7|219
1657835700000|2022-07-14 21:55:00|67702.7|67617.3|67701.4|67616.9|67717.1|67634.7|67681.5|67604.6|168
1657836000000|2022-07-14 22:00:00|67701.8|67615.6|67682.3|67619.6|67719.5|67628.7|67674.5|67599.7|343
1657836300000|2022-07-14 22:05:00|67695.6|67614.5|67680.1|67621.6|67705|67626.5|67655.8|67600.7|285
1657836600000|2022-07-14 22:10:00|67685.9|67616.2|67687.1|67618.6|67699.8|67639.6|67659.6|67602.3|271
1657836900000|2022-07-14 22:15:00|67686.4|67615.7|67668.1|67614.7|67696.8|67623.3|67666|67602.4|256
1657837200000|2022-07-14 22:20:00|67665.9|67613.7|67666.3|67614.7|67680|67620.1|67662.8|67600.2|168
1657837500000|2022-07-14 22:25:00|67670.8|67615.1|67664.5|67615.2|67679.3|67619.5|67661.1|67597.2|138
1657837800000|2022-07-14 22:30:00|67663.6|67616.5|67654.6|67618.9|67669.7|67628.2|67647.9|67608.5|245
1657838100000|2022-07-14 22:35:00|67656|67617.9|67640.8|67620.8|67657.3|67626.6|67637.6|67612|312
1657838400000|2022-07-14 22:40:00|67640|67620|67645.3|67615|67649.9|67623.3|67637.3|67609.8|160
1657838700000|2022-07-14 22:45:00|67645.9|67614.6|67637.2|67617.2|67649.4|67622.2|67635.4|67613.8|220
1657839000000|2022-07-14 22:50:00|67636.9|67616.9|67645|67577.2|67664|67618.2|67636.2|67554|222
1657839300000|2022-07-14 22:55:00|67650.2|67568.9|67644.8|67565.6|67654.6|67609.8|67628|67537.5|608
1657839600000|2022-07-14 23:00:00|67648.1|67563|67641.3|67555.5|67652.8|67568.8|67634.5|67543|1113
1657839900000|2022-07-14 23:05:00|67640|67556.6|67642.5|67553.5|67649.6|67557.8|67628.2|67543.6|1098
1657840200000|2022-07-14 23:10:00|67642.2|67553.6|67631.1|67550.6|67654.7|67558.9|67621.4|67542.6|1096
1657840500000|2022-07-14 23:15:00|67622.1|67564|67625|67562|67654|67564.5|67620.2|67542.8|521
1657840800000|2022-07-14 23:20:00|67624.5|67560.2|67621.9|67563.1|67636|67563.7|67620.2|67549.3|138
1657841100000|2022-07-14 23:25:00|67621.4|67563.3|67622.8|67560.4|67637.5|67565|67619.8|67547.1|170
1657841400000|2022-07-14 23:30:00|67623.6|67559.9|67617.4|67562.5|67629.2|67567.3|67614.1|67554.6|331
1657841700000|2022-07-14 23:35:00|67618.7|67563.6|67617.5|67567.3|67630.1|67567.5|67609.9|67553.3|213
1657842000000|2022-07-14 23:40:00|67616.6|67566.9|67618.1|67563.6|67624.1|67569.7|67609.5|67556.2|271
1657842300000|2022-07-14 23:45:00|67618.8|67562.4|67619.5|67559.9|67627.5|67570.2|67604.1|67549.1|464
1657842600000|2022-07-14 23:50:00|67619.4|67559.8|67596|67554.8|67626.4|67569.9|67578.9|67542.2|500
1657842900000|2022-07-14 23:55:00|67595.3|67554.7|67592.4|67552.8|67601.2|67557|67587.3|67547.8|508
1657843200000|2022-07-15 00:00:00|67581.1|67553|67583.4|67563.4|67599.8|67579.8|67577.2|67553|741
1657843500000|2022-07-15 00:05:00|67583.5|67563.5|67628|67608|67655.2|67635.2|67570.3|67550.3|805
1657843800000|2022-07-15 00:10:00|67627.6|67607.6|67631.1|67611.1|67641.5|67621.5|67610.5|67590.5|795
1657844100000|2022-07-15 00:15:00|67630.8|67610.8|67671.2|67651.2|67672.5|67652.5|67614|67594|772
1657844400000|2022-07-15 00:20:00|67670.7|67650.7|67706.2|67686.2|67722.2|67702.2|67670.5|67650.5|913
1657844700000|2022-07-15 00:25:00|67706.3|67686.3|67697.1|67677.1|67707.2|67687.2|67692.2|67672.2|799
1657845000000|2022-07-15 00:30:00|67697.4|67677.4|67684.9|67664.9|67720.5|67700.5|67684.8|67664.8|839
1657845300000|2022-07-15 00:35:00|67684.3|67664.3|67695.5|67675.5|67695.6|67675.6|67676.6|67656.6|596
1657845600000|2022-07-15 00:40:00|67694.8|67674.8|67679.3|67659.3|67695.8|67675.8|67675.3|67655.3|546
1657845900000|2022-07-15 00:45:00|67678.9|67658.9|67663.9|67643.9|67701|67681|67657.6|67637.6|756
1657846200000|2022-07-15 00:50:00|67664.1|67644.1|67643.2|67623.2|67685.7|67665.7|67640.2|67620.2|877
1657846500000|2022-07-15 00:55:00|67632.4|67612.4|67674.2|67654.2|67677.6|67657.6|67628|67608|920
1657846800000|2022-07-15 01:00:00|67674.9|67654.9|67681.5|67661.5|67691|67671|67661.8|67641.8|929
1657847100000|2022-07-15 01:05:00|67679.7|67659.7|67680.9|67660.9|67690.8|67673.8|67671.5|67651.5|941
1657847400000|2022-07-15 01:10:00|67680.8|67660.8|67655.1|67632.1|67685.3|67665.3|67648.9|67620.2|925
1657847700000|2022-07-15 01:15:00|67651.3|67631.3|67663.6|67643.6|67667.4|67647.4|67646.3|67626.3|814
1657848000000|2022-07-15 01:20:00|67663.8|67643.8|67664.6|67644.6|67668.7|67651.4|67646.8|67626.8|814
1657848300000|2022-07-15 01:25:00|67664.7|67644.7|67652.9|67632.9|67691.3|67671.3|67646.9|67626.9|901
1657848600000|2022-07-15 01:30:00|67652.7|67632.7|67583.4|67563.4|67656.4|67636.4|67565.7|67549.8|1059
1657848900000|2022-07-15 01:35:00|67583.5|67563.5|67593.5|67573.5|67598|67580.1|67569.6|67549.6|1046
1657849200000|2022-07-15 01:40:00|67594.1|67574.1|67585.7|67575.7|67597.4|67583.4|67576.2|67561.9|968
1657849500000|2022-07-15 01:45:00|67585.5|67575.5|67582|67562|67587.6|67577.6|67551.5|67531.5|998
1657849800000|2022-07-15 01:50:00|67581.9|67561.9|67556.7|67546.7|67584.7|67567.9|67547.3|67532.7|1004
1657850100000|2022-07-15 01:55:00|67556.6|67546.6|67501.2|67481.2|67561.2|67546.7|67485.4|67467.8|1077
1657850400000|2022-07-15 02:00:00|67499.6|67479.6|67541.2|67521.2|67589.9|67569.9|67499.6|67479.6|1114
1657850700000|2022-07-15 02:05:00|67541.1|67521.1|67553|67543|67564.5|67550.1|67530.5|67514.3|1020
1657851000000|2022-07-15 02:10:00|67553.2|67543.2|67542.2|67532.2|67563|67548|67541|67525.6|929
1657851300000|2022-07-15 02:15:00|67542.9|67532.9|67538|67528|67568.5|67552|67529.9|67514.6|847
1657851600000|2022-07-15 02:20:00|67538.1|67528.1|67556.1|67546.1|67561.6|67547.6|67528.3|67514.8|789
1657851900000|2022-07-15 02:25:00|67556|67546|67553.5|67543.5|67563.8|67549.4|67542.4|67531.5|797
1657852200000|2022-07-15 02:30:00|67553.7|67543.7|67617.7|67597.7|67640.7|67625.6|67551.3|67541.3|918
1657852500000|2022-07-15 02:35:00|67617.2|67597.2|67622.4|67602.4|67638.6|67625|67609.5|67594.6|932
1657852800000|2022-07-15 02:40:00|67622.3|67602.3|67664.7|67654.7|67670.2|67655.3|67609.4|67594.4|945
1657853100000|2022-07-15 02:45:00|67663.5|67653.5|67673.5|67653.5|67678.9|67664.2|67660.7|67645.6|856
1657853400000|2022-07-15 02:50:00|67672.5|67652.5|67645|67635|67674.8|67659.2|67645|67633.8|865
1657853700000|2022-07-15 02:55:00|67644.9|67634.9|67651|67641|67668.8|67655.2|67641.2|67631.2|865
1657854000000|2022-07-15 03:00:00|67650.9|67640.9|67647.8|67637.8|67672.1|67656.6|67643.5|67632.6|854
1657854300000|2022-07-15 03:05:00|67647.6|67637.6|67639.4|67629.4|67648.5|67638.5|67634.3|67624.3|714
1657854600000|2022-07-15 03:10:00|67639.1|67629.1|67645.6|67635.6|67650|67640|67634.7|67624.7|753
1657854900000|2022-07-15 03:15:00|67645.9|67635.9|67734.7|67714.7|67738.8|67719.9|67644.7|67634.7|902
1657855200000|2022-07-15 03:20:00|67734.8|67714.8|67738.3|67728.3|67748.7|67734.3|67712.1|67699.4|953
1657855500000|2022-07-15 03:25:00|67738.7|67728.7|67768.5|67758.5|67772.7|67758.7|67730.3|67716|926
1657855800000|2022-07-15 03:30:00|67768.8|67758.8|67797.3|67777.3|67810|67795.6|67746.8|67734.2|915
1657856100000|2022-07-15 03:35:00|67797.2|67777.2|67774.6|67764.6|67806.2|67791.1|67768.2|67758.2|881
1657856400000|2022-07-15 03:40:00|67774.8|67764.8|67747.3|67737.3|67777.7|67767.7|67746.6|67731.9|843
1657856700000|2022-07-15 03:45:00|67748.6|67738.6|67755.2|67745.2|67768.9|67758.9|67739.8|67728.8|747
1657857000000|2022-07-15 03:50:00|67755.1|67745.1|67753.7|67743.7|67755.4|67745.4|67746.8|67736.8|608
1657857300000|2022-07-15 03:55:00|67753.8|67743.8|67789.3|67779.3|67789.3|67779.3|67752.6|67742.6|789
1657857600000|2022-07-15 04:00:00|67790.7|67780.7|67789.2|67769.2|67797.2|67784.8|67781.1|67768|705
1657857900000|2022-07-15 04:05:00|67789.3|67769.3|67768.4|67758.4|67789.3|67774.7|67767.5|67752.6|550
1657858200000|2022-07-15 04:10:00|67768|67758|67758.9|67748.9|67772|67761.1|67755.6|67742.6|498
1657858500000|2022-07-15 04:15:00|67758.8|67748.8|67742|67732|67759.1|67749.1|67735.6|67725.6|560
1657858800000|2022-07-15 04:20:00|67742.2|67732.2|67742.8|67732.8|67753.8|67743.8|67738.9|67728.9|687
1657859100000|2022-07-15 04:25:00|67742.3|67732.3|67756.5|67736.5|67756.8|67739.9|67741.8|67728|676
1657859400000|2022-07-15 04:30:00|67756.1|67736.1|67737|67717|67758.4|67738.4|67734.3|67714.8|531
1657859700000|2022-07-15 04:35:00|67736.9|67716.9|67739.6|67719.6|67749.2|67732.9|67731.6|67715.7|654
1657860000000|2022-07-15 04:40:00|67739.5|67719.5|67733.2|67723.2|67747.9|67731.2|67732.1|67714.8|581
1657860300000|2022-07-15 04:45:00|67732.8|67722.8|67747.6|67727.6|67749.6|67732.6|67731.1|67713.4|546
1657860600000|2022-07-15 04:50:00|67747.1|67727.1|67771.2|67751.2|67772.1|67752.9|67747.1|67727.1|565
1657860900000|2022-07-15 04:55:00|67771|67751|67770.4|67750.4|67774.1|67756.1|67761.1|67743.2|630
1657861200000|2022-07-15 05:00:00|67771.5|67751.5|67781.4|67761.4|67788.4|67768.4|67762.6|67742.6|769
1657861500000|2022-07-15 05:05:00|67782.1|67762.1|67781.6|67761.6|67790.8|67774.1|67773.6|67753.6|829
1657861800000|2022-07-15 05:10:00|67781.9|67761.9|67767.4|67747.4|67782.9|67762.9|67761.8|67741.8|671
1657862100000|2022-07-15 05:15:00|67765.9|67745.9|67780.8|67760.8|67781.3|67763.7|67757.4|67740.4|657
1657862400000|2022-07-15 05:20:00|67780.2|67760.2|67794.5|67774.5|67794.9|67777|67775.9|67760.2|751
1657862700000|2022-07-15 05:25:00|67795|67775|67801.4|67781.4|67801.6|67781.6|67789.8|67769.8|749
1657863000000|2022-07-15 05:30:00|67801.1|67781.1|67763.3|67743.3|67802.7|67783.5|67762.8|67742.8|917
1657863300000|2022-07-15 05:35:00|67763.6|67743.6|67753.6|67733.6|67765.7|67749.3|67749.2|67731.5|855
1657863600000|2022-07-15 05:40:00|67752.9|67732.9|67734.6|67714.6|67760.2|67742.4|67729.5|67709.5|843
1657863900000|2022-07-15 05:45:00|67735.2|67715.2|67690.9|67670.9|67735.8|67715.8|67673.4|67653.4|1002
1657864200000|2022-07-15 05:50:00|67691.7|67671.7|67686.2|67666.2|67706.2|67686.2|67678.2|67658.9|963
1657864500000|2022-07-15 05:55:00|67686.5|67666.5|67705|67685|67732.3|67712.3|67684.3|67664.3|940
1657864800000|2022-07-15 06:00:00|67705.2|67685.2|67723.2|67703.2|67731.2|67711.2|67688.9|67668.9|1044
1657865100000|2022-07-15 06:05:00|67723.5|67703.5|67719.4|67699.4|67750.6|67730.6|67718|67698|974
1657865400000|2022-07-15 06:10:00|67720.8|67700.8|67697.1|67677.1|67723.8|67703.8|67692.1|67672.1|998
1657865700000|2022-07-15 06:15:00|67697.4|67677.4|67688.6|67668.6|67708.5|67688.5|67684|67664|870
1657866000000|2022-07-15 06:20:00|67688.8|67668.8|67708.5|67688.5|67709.3|67689.3|67681.7|67661.7|899
1657866300000|2022-07-15 06:25:00|67708.6|67688.6|67710.5|67690.5|67728.6|67708.6|67707|67687|903
1657866600000|2022-07-15 06:30:00|67711.2|67691.2|67758.2|67738.2|67760.9|67740.9|67708.5|67688.5|917
1657866900000|2022-07-15 06:35:00|67759.2|67739.2|67757.3|67737.3|67776.4|67756.4|67752.6|67732.6|969
1657867200000|2022-07-15 06:40:00|67756.1|67736.1|67773.9|67753.9|67775.3|67757.5|67751.3|67731.3|956
1657867500000|2022-07-15 06:45:00|67773.8|67753.8|67784.4|67764.4|67808.1|67788.1|67772.4|67752.4|941
1657867800000|2022-07-15 06:50:00|67784.2|67764.2|67772|67752|67790.6|67770.6|67763.9|67747.4|936
1657868100000|2022-07-15 06:55:00|67771.8|67751.8|67837.3|67817.3|67853.2|67835.8|67771.8|67751.8|1016
1657868400000|2022-07-15 07:00:00|67836.7|67816.7|67813.7|67793.7|67840.4|67824.2|67798.7|67778.7|946
1657868700000|2022-07-15 07:05:00|67814.3|67794.3|67812.3|67792.3|67843.1|67824.9|67808.7|67791.3|1000
1657869000000|2022-07-15 07:10:00|67814.5|67794.5|67794.4|67774.4|67836.2|67816.2|67793|67773|1019
1657869300000|2022-07-15 07:15:00|67793.9|67773.9|67789.2|67769.2|67810.9|67791.6|67786.4|67766.4|987
1657869600000|2022-07-15 07:20:00|67788.6|67768.6|67775.4|67755.4|67795.1|67775.1|67772.5|67754.5|942
1657869900000|2022-07-15 07:25:00|67777.4|67757.4|67785|67765|67794.1|67774.1|67766.6|67746.6|981
1657870200000|2022-07-15 07:30:00|67782.7|67762.7|67771.6|67751.6|67787.9|67769.7|67767.1|67749.9|858
1657870500000|2022-07-15 07:35:00|67772.1|67752.1|67752.3|67732.3|67782.2|67762.2|67738.9|67718.9|925
1657870800000|2022-07-15 07:40:00|67753|67733|67757.9|67737.9|67775.8|67759.8|67749.1|67729.1|889
1657871100000|2022-07-15 07:45:00|67757.6|67737.6|67752|67742|67769.9|67753|67750.3|67730.9|852
1657871400000|2022-07-15 07:50:00|67751.7|67741.7|67791.5|67771.5|67793.4|67773.4|67751.7|67738.5|816
1657871700000|2022-07-15 07:55:00|67791.6|67771.6|67783.4|67763.4|67798.8|67778.8|67782.5|67762.5|779
1657872000000|2022-07-15 08:00:00|67783.7|67763.7|67799.7|67779.7|67832.9|67812.9|67777.9|67761.7|966
1657872300000|2022-07-15 08:05:00|67799.9|67779.9|67781.8|67761.8|67800.8|67782.7|67776.9|67756.9|939
1657872600000|2022-07-15 08:10:00|67782.5|67762.5|67786.8|67766.8|67795.5|67775.5|67774.5|67754.5|895
1657872900000|2022-07-15 08:15:00|67785.5|67765.5|67790.5|67770.5|67801.5|67781.5|67781|67761|915
1657873200000|2022-07-15 08:20:00|67790.8|67770.8|67825.6|67805.6|67827.4|67808.4|67784.4|67768.5|874
1657873500000|2022-07-15 08:25:00|67825.5|67805.5|67814.4|67794.4|67828.5|67813.7|67809.2|67789.2|904
1657873800000|2022-07-15 08:30:00|67815.6|67795.6|67808.4|67788.4|67819.7|67799.7|67789.5|67769.5|884
1657874100000|2022-07-15 08:35:00|67809.3|67789.3|67837.7|67817.7|67840.3|67822.2|67804.4|67784.4|804
1657874400000|2022-07-15 08:40:00|67837.1|67817.1|67791.5|67771.5|67837.5|67822.3|67791|67771|836
1657874700000|2022-07-15 08:45:00|67791.6|67771.6|67748.2|67728.2|67793.1|67773.1|67745.2|67725.2|910
1657875000000|2022-07-15 08:50:00|67746.2|67726.2|67741.9|67721.9|67757.4|67738.8|67735.6|67717.1|849
1657875300000|2022-07-15 08:55:00|67741.6|67721.6|67747.6|67727.6|67748.9|67728.9|67726.6|67710.2|885
1657875600000|2022-07-15 09:00:00|67748.2|67728.2|67742.3|67722.3|67749|67730.6|67730|67713|849
1657875900000|2022-07-15 09:05:00|67742.1|67722.1|67716.7|67696.7|67742.1|67727.3|67715.6|67695.6|861
1657876200000|2022-07-15 09:10:00|67715.9|67695.9|67716.9|67696.9|67725.8|67705.8|67712|67694.8|807
1657876500000|2022-07-15 09:15:00|67716|67696|67691.1|67671.1|67716.7|67701.8|67681.8|67661.8|919
1657876800000|2022-07-15 09:20:00|67690.7|67670.7|67691.7|67681.7|67701.8|67689.7|67685.9|67670.7|640
1657877100000|2022-07-15 09:25:00|67691.8|67681.8|67699|67689|67712.8|67698.7|67691.5|67681.2|703
1657877400000|2022-07-15 09:30:00|67699.5|67689.5|67690|67680|67718.8|67703.7|67688.3|67675.6|749
1657877700000|2022-07-15 09:35:00|67690.1|67680.1|67685.2|67675.2|67703.7|67688.5|67684.4|67667.7|762
1657878000000|2022-07-15 09:40:00|67685.3|67675.3|67685|67675|67700.9|67686|67678.4|67666.9|756
1657878300000|2022-07-15 09:45:00|67684.9|67674.9|67715.7|67705.7|67722.3|67707.4|67684.3|67671.5|733
1657878600000|2022-07-15 09:50:00|67715.5|67705.5|67716.2|67706.2|67723.6|67708.4|67705.7|67692.1|745
1657878900000|2022-07-15 09:55:00|67715.8|67705.8|67700.2|67690.2|67717|67707|67691|67675.6|616
1657879200000|2022-07-15 10:00:00|67700.6|67690.6|67714.9|67694.9|67721.8|67707|67700.6|67689.1|492
1657879500000|2022-07-15 10:05:00|67709.5|67699.5|67721|67711|67724.7|67711.4|67702.6|67687.7|350
1657879800000|2022-07-15 10:10:00|67720.8|67710.8|67732.1|67712.1|67732.6|67717.8|67719.2|67700.4|409
1657880100000|2022-07-15 10:15:00|67732.2|67712.2|67730|67720|67739.7|67725.2|67722.1|67708.3|607
1657880400000|2022-07-15 10:20:00|67729.3|67719.3|67722.6|67712.6|67739.1|67721.1|67718.7|67698.7|712
1657880700000|2022-07-15 10:25:00|67722.7|67712.7|67735.8|67715.8|67738.4|67723.6|67716.8|67702.4|715
1657881000000|2022-07-15 10:30:00|67735.9|67715.9|67720.5|67710.5|67740.1|67725.4|67717.1|67701.8|703
1657881300000|2022-07-15 10:35:00|67720.4|67710.4|67722|67712|67733.5|67718.1|67717.5|67704.1|616
1657881600000|2022-07-15 10:40:00|67721.9|67711.9|67708.6|67698.6|67729.8|67714.6|67701.4|67686.9|722
1657881900000|2022-07-15 10:45:00|67707.9|67697.9|67702.3|67692.3|67718.6|67705.4|67702.3|67688|814
1657882200000|2022-07-15 10:50:00|67702.7|67692.7|67696.3|67676.3|67702.8|67692.8|67685.1|67668.7|743
1657882500000|2022-07-15 10:55:00|67696.4|67676.4|67701.3|67681.3|67707.7|67691.9|67679.9|67666|835
1657882800000|2022-07-15 11:00:00|67701|67681|67686.3|67676.3|67701.6|67682.4|67683.9|67668.1|794
1657883100000|2022-07-15 11:05:00|67686.2|67676.2|67688.3|67668.3|67691.1|67676.5|67676.7|67660.8|755
1657883400000|2022-07-15 11:10:00|67688.2|67668.2|67683.8|67663.8|67697.1|67681.9|67683.1|67663.1|764
1657883700000|2022-07-15 11:15:00|67684.1|67664.1|67679.4|67669.4|67691.3|67674.7|67679.3|67663.3|720
1657884000000|2022-07-15 11:20:00|67679.5|67669.5|67698.9|67678.9|67699.9|67684.8|67679.4|67664.4|695
1657884300000|2022-07-15 11:25:00|67698.8|67678.8|67692.5|67672.5|67699.3|67683.7|67678.9|67663.5|745
1657884600000|2022-07-15 11:30:00|67692.6|67672.6|67694.1|67674.1|67695.2|67675.2|67675.1|67655.1|931
1657884900000|2022-07-15 11:35:00|67694.3|67674.3|67712.4|67692.4|67713.1|67693.1|67692.7|67674.1|767
1657885200000|2022-07-15 11:40:00|67712.5|67692.5|67715.4|67695.4|67727.8|67709.2|67705.8|67685.8|886
1657885500000|2022-07-15 11:45:00|67715.6|67695.6|67703.2|67693.2|67717.4|67697.4|67699.6|67684.9|830
1657885800000|2022-07-15 11:50:00|67703.3|67693.3|67688.6|67678.6|67708|67695.3|67687|67672.9|701
1657886100000|2022-07-15 11:55:00|67688.5|67678.5|67682.8|67672.8|67697.1|67685.5|67680.2|67668|803
1657886400000|2022-07-15 12:00:00|67682.9|67672.9|67669.7|67659.7|67682.9|67672.9|67658.9|67648.9|871
1657886700000|2022-07-15 12:05:00|67669.6|67659.6|67661.7|67651.7|67671.3|67661.3|67650.8|67635.8|796
1657887000000|2022-07-15 12:10:00|67661.1|67651.1|67687.8|67677.8|67693.3|67679.3|67659.2|67645.7|686
1657887300000|2022-07-15 12:15:00|67688|67678|67674.6|67664.6|67688.1|67678.1|67670.3|67655.4|736
1657887600000|2022-07-15 12:20:00|67674.5|67664.5|67691.6|67671.6|67703.1|67687.8|67674.5|67664.3|916
1657887900000|2022-07-15 12:25:00|67686.3|67676.3|67695.3|67675.3|67702.2|67686.8|67682.3|67667|864
1657888200000|2022-07-15 12:30:00|67695.7|67675.7|67748.7|67728.7|67763.6|67743.8|67693.9|67673.9|1122
1657888500000|2022-07-15 12:35:00|67748.2|67728.2|67692.8|67672.8|67758.2|67740.6|67686.4|67666.4|1090
1657888800000|2022-07-15 12:40:00|67694.5|67674.5|67705|67685|67726.6|67711.8|67687.8|67667.8|1047
1657889100000|2022-07-15 12:45:00|67704.4|67684.4|67687.5|67667.5|67707.2|67692.5|67672|67657.3|1040
1657889400000|2022-07-15 12:50:00|67688.1|67668.1|67677.4|67657.4|67695.9|67681|67666.2|67650.3|1002
1657889700000|2022-07-15 12:55:00|67677.2|67657.2|67642.2|67622.2|67677.4|67660.2|67639.1|67620.8|1026
1657890000000|2022-07-15 13:00:00|67641.5|67621.5|67657.6|67637.6|67673.2|67658.2|67634.6|67619.8|1033
1657890300000|2022-07-15 13:05:00|67658.1|67638.1|67649.3|67629.3|67664.3|67649.1|67643.4|67627.2|965
1657890600000|2022-07-15 13:10:00|67649.9|67629.9|67658.6|67638.6|67669.2|67649.2|67642.9|67626.3|1000
1657890900000|2022-07-15 13:15:00|67658|67638|67677|67657|67679.1|67664.1|67657.5|67637.5|1017
1657891200000|2022-07-15 13:20:00|67670.4|67660.4|67704.7|67684.7|67727.7|67707.7|67658.1|67643.4|984
1657891500000|2022-07-15 13:25:00|67705.3|67685.3|67725.2|67705.2|67726.8|67707.7|67689.2|67669.2|975
1657891800000|2022-07-15 13:30:00|67725.1|67705.1|67745.8|67725.8|67763.9|67743.9|67722|67702|1083
1657892100000|2022-07-15 13:35:00|67746.1|67726.1|67753.3|67733.3|67758.9|67745.7|67730.5|67710.5|1056
1657892400000|2022-07-15 13:40:00|67753.7|67733.7|67745.6|67725.6|67761.3|67741.3|67739.3|67719.3|1076
1657892700000|2022-07-15 13:45:00|67745.9|67725.9|67757.8|67737.8|67764|67746.3|67736.5|67719.9|1053
1657893000000|2022-07-15 13:50:00|67758|67738|67765.5|67745.5|67768|67752.7|67753|67733.4|1035
1657893300000|2022-07-15 13:55:00|67765.8|67745.8|67750.6|67730.6|67767.4|67749.9|67749.6|67729.6|949
1657893600000|2022-07-15 14:00:00|67751.4|67731.4|67671.2|67651.2|67751.4|67731.4|67666.6|67646.6|1131
1657893900000|2022-07-15 14:05:00|67671.4|67651.4|67677.3|67657.3|67681.6|67661.6|67648.2|67628.2|1099
1657894200000|2022-07-15 14:10:00|67677.1|67657.1|67693.2|67673.2|67693.9|67673.9|67657|67639.2|1099
1657894500000|2022-07-15 14:15:00|67693.9|67673.9|67692.6|67672.6|67710.4|67690.4|67688|67670.9|1036
1657894800000|2022-07-15 14:20:00|67692.7|67672.7|67681.3|67661.3|67708.8|67690.7|67681|67661|1004
1657895100000|2022-07-15 14:25:00|67682|67662|67656.8|67636.8|67682|67662|67651.8|67634.3|980
1657895400000|2022-07-15 14:30:00|67656.7|67636.7|67647.3|67627.3|67670|67650|67643.2|67623.2|983
1657895700000|2022-07-15 14:35:00|67647.2|67627.2|67648.1|67628.1|67650.1|67630.1|67629.9|67613.2|1026
1657896000000|2022-07-15 14:40:00|67648.4|67628.4|67672.3|67652.3|67674.8|67658.8|67642.7|67622.7|1011
1657896300000|2022-07-15 14:45:00|67668|67658|67678.6|67658.6|67690|67673.7|67661.3|67647|1030
1657896600000|2022-07-15 14:50:00|67678.8|67658.8|67691.2|67671.2|67692.9|67678.2|67667.9|67652.8|870
1657896900000|2022-07-15 14:55:00|67691.1|67671.1|67683.4|67663.4|67691.4|67675.9|67674.1|67657.4|985
1657897200000|2022-07-15 15:00:00|67683.5|67663.5|67686.3|67676.3|67698.7|67683.7|67673.8|67658.1|973
1657897500000|2022-07-15 15:05:00|67690.5|67670.5|67675.9|67655.9|67691.2|67676.8|67670.5|67655.4|873
1657897800000|2022-07-15 15:10:00|67676.1|67656.1|67692|67672|67705.3|67685.3|67676.1|67656.1|1017
1657898100000|2022-07-15 15:15:00|67691.9|67671.9|67692.8|67682.8|67703.3|67688.2|67684.9|67669.4|854
1657898400000|2022-07-15 15:20:00|67692.7|67682.7|67694.5|67674.5|67699.2|67683.2|67685|67670.3|772
1657898700000|2022-07-15 15:25:00|67694.2|67674.2|67665.3|67645.3|67694.8|67680.8|67655.4|67638.9|874
1657899000000|2022-07-15 15:30:00|67665|67645|67670.4|67650.4|67679.5|67663.2|67660.2|67644.9|805
1657899300000|2022-07-15 15:35:00|67670.3|67650.3|67674.5|67654.5|67676.1|67661.6|67662.2|67647.3|720
1657899600000|2022-07-15 15:40:00|67674.7|67654.7|67671.8|67651.8|67685.1|67669.8|67663.5|67647.9|753
1657899900000|2022-07-15 15:45:00|67671.5|67651.5|67655.6|67645.6|67673.9|67653.9|67654.8|67640|748
1657900200000|2022-07-15 15:50:00|67655.5|67645.5|67656.8|67636.8|67662.5|67647.5|67649.3|67633.6|817
1657900500000|2022-07-15 15:55:00|67656.1|67636.1|67683.4|67663.4|67684.7|67668.6|67654.6|67634.6|865
1657900800000|2022-07-15 16:00:00|67683.8|67663.8|67663.7|67643.7|67689|67670.4|67661.2|67641.2|807
1657901100000|2022-07-15 16:05:00|67664|67644|67660.2|67640.2|67667.3|67649|67651.5|67635.9|632
1657901400000|2022-07-15 16:10:00|67660.1|67640.1|67674.5|67654.5|67674.9|67655.1|67655.5|67635.5|669
1657901700000|2022-07-15 16:15:00|67674|67654|67662.4|67642.4|67675.8|67660.7|67655.8|67638.6|782
1657902000000|2022-07-15 16:20:00|67662.5|67642.5|67660.3|67640.3|67666.4|67646.9|67652.3|67635.6|615
1657902300000|2022-07-15 16:25:00|67660.4|67640.4|67674.7|67664.7|67685.3|67672|67654.7|67640.3|824
1657902600000|2022-07-15 16:30:00|67674.1|67664.1|67678|67658|67684.2|67669|67670.7|67655.1|874
1657902900000|2022-07-15 16:35:00|67678.1|67658.1|67663.2|67643.2|67680.3|67665.1|67657.6|67641.7|862
1657903200000|2022-07-15 16:40:00|67662.8|67642.8|67646.9|67626.9|67664.1|67647.7|67646.2|67626.2|610
1657903500000|2022-07-15 16:45:00|67647.9|67627.9|67623.3|67603.3|67652|67634.7|67617.9|67601.4|827
1657903800000|2022-07-15 16:50:00|67623.1|67603.1|67650|67630|67651.3|67631.3|67622|67602.5|906
1657904100000|2022-07-15 16:55:00|67649.8|67629.8|67640.4|67620.4|67653.4|67638.1|67639.7|67620|674
1657904400000|2022-07-15 17:00:00|67640.3|67620.3|67634.6|67624.6|67646|67630.8|67630|67612.6|700
1657904700000|2022-07-15 17:05:00|67639.1|67619.1|67642.9|67622.9|67643.5|67626.4|67632.5|67617.3|573
1657905000000|2022-07-15 17:10:00|67642.8|67622.8|67628.5|67608.5|67642.9|67625.6|67627.6|67607.6|663
1657905300000|2022-07-15 17:15:00|67624.6|67614.6|67638.4|67618.4|67639|67621.2|67622.1|67607.2|633
1657905600000|2022-07-15 17:20:00|67638.7|67618.7|67635.1|67615.1|67640.9|67621.7|67631.7|67613.6|643
1657905900000|2022-07-15 17:25:00|67634.9|67614.9|67628.4|67608.4|67636.1|67616.1|67627.2|67607.2|597
1657906200000|2022-07-15 17:30:00|67628.5|67608.5|67627|67607|67632.9|67613.5|67621.3|67603.1|499
1657906500000|2022-07-15 17:35:00|67626.8|67606.8|67616.5|67596.5|67627.8|67610|67611.2|67595.6|556
1657906800000|2022-07-15 17:40:00|67616|67596|67606.3|67586.3|67616.2|67597|67603|67583.8|650
1657907100000|2022-07-15 17:45:00|67606.4|67586.4|67602.7|67582.7|67607.9|67588.6|67598.4|67580.6|462
1657907400000|2022-07-15 17:50:00|67602.6|67582.6|67611.1|67591.1|67614.9|67594.9|67595.2|67579|507
1657907700000|2022-07-15 17:55:00|67611.2|67591.2|67613.1|67593.1|67616.1|67598.7|67605.3|67585.3|444
1657908000000|2022-07-15 18:00:00|67613|67593|67604.3|67584.3|67614.3|67596.7|67603.8|67583.8|553
1657908300000|2022-07-15 18:05:00|67604.2|67584.2|67601.7|67581.7|67604.2|67586.7|67596.7|67579|520
1657908600000|2022-07-15 18:10:00|67601.6|67581.6|67599.8|67579.8|67602.9|67585.8|67595.5|67579.4|405
1657908900000|2022-07-15 18:15:00|67599.7|67579.7|67600.3|67580.3|67602.9|67585.9|67595.9|67578.4|461
1657909200000|2022-07-15 18:20:00|67599.4|67579.4|67595.9|67575.9|67602.9|67582.9|67595|67575|502
1657909500000|2022-07-15 18:25:00|67595.8|67575.8|67594.4|67574.4|67598.1|67578.1|67594.1|67574.1|397
1657909800000|2022-07-15 18:30:00|67594.5|67574.5|67578.3|67558.3|67595.1|67575.1|67575.8|67556.2|541
1657910100000|2022-07-15 18:35:00|67579.4|67559.4|67578|67558|67581.1|67565.2|67569.8|67549.8|577
1657910400000|2022-07-15 18:40:00|67577.8|67557.8|67573.9|67563.9|67582.2|67567.5|67570.9|67555.9|457
1657910700000|2022-07-15 18:45:00|67574|67564|67575.6|67555.6|67579.7|67564.9|67569.8|67554.6|531
1657911000000|2022-07-15 18:50:00|67575.5|67555.5|67572.2|67562.2|67582.3|67565.3|67570.4|67552.7|549
1657911300000|2022-07-15 18:55:00|67572.3|67562.3|67574.2|67554.2|67580|67564.4|67571.6|67553.6|645
1657911600000|2022-07-15 19:00:00|67574.4|67554.4|67576.2|67556.2|67579.6|67564.5|67567.4|67551.7|580
1657911900000|2022-07-15 19:05:00|67576|67556|67576|67556|67577|67557|67573.5|67553.5|457
1657912200000|2022-07-15 19:10:00|67575.9|67555.9|67570.6|67550.6|67576.8|67557.7|67567.7|67550|455
1657912500000|2022-07-15 19:15:00|67570.8|67550.8|67571.9|67551.9|67572.6|67557.2|67564.9|67549.1|460
1657912800000|2022-07-15 19:20:00|67571|67551|67571.6|67551.6|67572.3|67557.2|67563.2|67546.1|533
1657913100000|2022-07-15 19:25:00|67571.5|67551.5|67575.5|67555.5|67575.8|67555.8|67571|67551|330
1657913400000|2022-07-15 19:30:00|67575.4|67555.4|67572.6|67552.6|67577.1|67557.1|67569|67549|388
1657913700000|2022-07-15 19:35:00|67572.7|67552.7|67566.8|67546.8|67573.4|67557.2|67561.5|67545|360
1657914000000|2022-07-15 19:40:00|67567.2|67547.2|67566.5|67546.5|67569.5|67549.5|67565.7|67545.7|474
1657914300000|2022-07-15 19:45:00|67566.7|67546.7|67568.7|67548.7|67570|67554.4|67562|67546.2|494
1657914600000|2022-07-15 19:50:00|67568.4|67548.4|67564.6|67544.6|67569.8|67551.1|67558.4|67543|472
1657914900000|2022-07-15 19:55:00|67564.7|67544.7|67552.7|67532.7|67564.7|67549.1|67543.9|67529|628
1657915200000|2022-07-15 20:00:00|67553.4|67533.4|67551.8|67531.8|67554.2|67534.2|67548.1|67528.1|467
1657915500000|2022-07-15 20:05:00|67552|67532|67550.8|67530.8|67553.7|67539|67546.3|67529.7|253
1657915800000|2022-07-15 20:10:00|67550.6|67530.6|67552.6|67532.6|67552.8|67532.8|67549.8|67529.8|213
1657916100000|2022-07-15 20:15:00|67552.2|67532.2|67552.8|67532.8|67553.4|67533.4|67550|67530|133
1657916400000|2022-07-15 20:20:00|67552.3|67532.3|67551.3|67531.3|67554.4|67534.4|67549.4|67529.4|298
1657916700000|2022-07-15 20:25:00|67551.7|67531.7|67551.6|67531.6|67553.7|67533.7|67550|67530|201
1657917000000|2022-07-15 20:30:00|67551.4|67531.4|67550.3|67530.3|67552|67532|67549.8|67529.8|143
1657917300000|2022-07-15 20:35:00|67550.7|67530.7|67551.6|67531.6|67554.1|67534.1|67549.3|67529.3|197
1657917600000|2022-07-15 20:40:00|67551.7|67531.7|67550.9|67530.9|67554.7|67534.7|67549.6|67529.6|137
1657917900000|2022-07-15 20:45:00|67552.3|67532.3|67585.3|67565.3|67682.6|67588.5|67549.6|67514.9|339
1657918200000|2022-07-15 20:50:00|67577.5|67557.5|67636.1|67542.6|67675|67605.8|67571.5|67529.9|440
1657918500000|2022-07-15 20:55:00|67636.2|67543.6|67637.2|67521|67651.3|67547.7|67627.2|67520.6|273
1658088000000|2022-07-17 20:00:00|67717.5|67591.5|67717.5|67591.5|67718.8|67592.8|67717.5|67591.5|7
1658088600000|2022-07-17 20:10:00|67731.6|67605.6|67717.5|67591.5|67731.6|67605.6|67717.5|67591.5|2
1658089800000|2022-07-17 20:30:00|67722|67596|67717.5|67591.5|67722|67596|67717.5|67591.5|2
1658090700000|2022-07-17 20:45:00|67722|67596|67717.5|67591.5|67722|67596|67717.5|67591.5|2
1658091300000|2022-07-17 20:55:00|67700.8|67574.8|67700.5|67574.5|67722|67596|67700.5|67574.5|12
1658091600000|2022-07-17 21:00:00|67721.1|67595.1|67714|67595|67721.1|67597.5|67710.4|67584.4|10
1658091900000|2022-07-17 21:05:00|67716.8|67597.8|67705.4|67586.4|67716.8|67597.8|67701.5|67582.5|20
1658092200000|2022-07-17 21:10:00|67700.9|67581.9|67704.9|67585.9|67714|67595|67698.8|67579.8|50
1658092500000|2022-07-17 21:15:00|67706.2|67587.2|67714|67595|67714|67595|67703.1|67584.1|31
1658092800000|2022-07-17 21:20:00|67707.7|67588.7|67712.1|67593.1|67714|67595|67707.7|67588.7|20
1658093100000|2022-07-17 21:25:00|67699.7|67580.7|67714|67595|67714|67595|67699.7|67580.7|47
1658093400000|2022-07-17 21:30:00|67704.2|67585.2|67712.1|67593.1|67714|67595|67704.2|67585.2|37
1658093700000|2022-07-17 21:35:00|67714|67595|67699.1|67580.1|67714|67595|67699.1|67580.1|28
1658094000000|2022-07-17 21:40:00|67712.1|67593.1|67708.2|67589.2|67714|67595|67699.1|67580.1|41
1658094300000|2022-07-17 21:45:00|67706.5|67587.5|67700.9|67581.9|67714|67595|67697.7|67578.7|21
1658094600000|2022-07-17 21:50:00|67707.6|67588.6|67706.1|67587.1|67714|67595|67701.4|67582.4|27
1658094900000|2022-07-17 21:55:00|67714|67595|67703.4|67584.4|67714.1|67595.1|67699.5|67580.5|36
1658095200000|2022-07-17 22:00:00|67701.3|67582.3|67712.6|67593.6|67716|67597|67691.6|67572.6|422
1658095500000|2022-07-17 22:05:00|67713.7|67594.7|67713.6|67594.6|67722.2|67603.2|67710|67591|753
1658095800000|2022-07-17 22:10:00|67713.9|67594.9|67725.1|67606.1|67754.2|67635.2|67713.6|67594.6|758
1658096100000|2022-07-17 22:15:00|67725.4|67606.4|67730.6|67611.6|67730.6|67611.6|67721.1|67602.1|725
1658096400000|2022-07-17 22:20:00|67730.5|67611.5|67731.2|67612.2|67735.6|67616.6|67726.9|67607.9|781
1658096700000|2022-07-17 22:25:00|67729.1|67610.1|67696.5|67577.5|67734.1|67615.1|67694.2|67575.2|395
1658097000000|2022-07-17 22:30:00|67710.5|67591.5|67707|67588|67716.6|67597.6|67699.8|67580.8|284
1658097300000|2022-07-17 22:35:00|67707.7|67588.7|67709.3|67590.3|67713.1|67594.1|67698.8|67579.8|223
1658097600000|2022-07-17 22:40:00|67709.7|67590.7|67701.3|67582.3|67710.9|67591.9|67700.8|67581.8|194
1658097900000|2022-07-17 22:45:00|67705.4|67586.4|67708.6|67589.6|67711.7|67592.7|67696.2|67577.2|929
1658098200000|2022-07-17 22:50:00|67703.4|67584.4|67702|67583|67711.9|67592.9|67698.5|67579.5|1030
1658098500000|2022-07-17 22:55:00|67704.4|67585.4|67695.6|67576.6|67736.7|67650.7|67686.4|67567.4|741
1658098800000|2022-07-17 23:00:00|67690.1|67571.1|67686.3|67567.3|67693.7|67574.7|67678|67559|810
1658099100000|2022-07-17 23:05:00|67686.2|67567.2|67683.2|67564.2|67694.4|67575.4|67672.9|67553.9|856
1658099400000|2022-07-17 23:10:00|67685.1|67566.1|67678.9|67559.9|67687.4|67568.4|67675.9|67556.9|1009
1658099700000|2022-07-17 23:15:00|67680|67561|67636.4|67574.2|67686.1|67587.5|67634.5|67538.7|720
1658100000000|2022-07-17 23:20:00|67636.1|67572.7|67644.5|67594.5|67670.9|67599.2|67624.2|67545.9|438
1658100300000|2022-07-17 23:25:00|67648.8|67566.6|67639.5|67597.8|67648.8|67607|67627|67566.6|151
1658100600000|2022-07-17 23:30:00|67639.8|67595.2|67693.9|67574.9|67697.7|67599.9|67634.6|67558.4|571
1658100900000|2022-07-17 23:35:00|67694.5|67575.5|67696.4|67577.9|67697.3|67585.8|67671.2|67568.3|588
1658101200000|2022-07-17 23:40:00|67695.8|67576.8|67657.5|67580.5|67697.7|67586.4|67643.2|67552.5|239
1658101500000|2022-07-17 23:45:00|67655.8|67584.1|67652.6|67598.1|67669.9|67598.5|67647.9|67562.2|556
1658101800000|2022-07-17 23:50:00|67656.6|67595.9|67649.4|67599|67671.3|67601.6|67636.1|67588.2|138
1658102100000|2022-07-17 23:55:00|67648.5|67600.2|67653.5|67600|67664.6|67600.9|67641.4|67555|207
1658102400000|2022-07-18 00:00:00|67650.1|67602.2|67601.2|67581.2|67656.3|67605.7|67595.4|67530.7|688
1658102700000|2022-07-18 00:05:00|67600.9|67580.9|67611.2|67591.2|67628.6|67603.6|67587.1|67548.6|605
1658103000000|2022-07-18 00:10:00|67611|67591|67604.2|67584.2|67611.1|67591.1|67599.6|67579.6|500
1658103300000|2022-07-18 00:15:00|67604.3|67584.3|67599.4|67579.4|67623.8|67606.6|67598.3|67578.3|445
1658103600000|2022-07-18 00:20:00|67599.3|67579.3|67582.1|67562.1|67605.6|67585.6|67575.2|67555.2|499
1658103900000|2022-07-18 00:25:00|67582|67562|67602.7|67582.7|67606.2|67586.2|67581.8|67561.8|467
1658104200000|2022-07-18 00:30:00|67603|67583|67624.7|67604.7|67637.7|67617.7|67597.5|67577.5|748
1658104500000|2022-07-18 00:35:00|67623.6|67603.6|67649.4|67629.4|67661|67641|67623.6|67603.6|668
1658104800000|2022-07-18 00:40:00|67649.3|67629.3|67633|67613|67653.6|67633.6|67610.2|67590.2|744
1658105100000|2022-07-18 00:45:00|67632.9|67612.9|67632.3|67612.3|67636.3|67616.3|67616.2|67596.2|703
1658105400000|2022-07-18 00:50:00|67632.1|67612.1|67636.4|67616.4|67655.3|67635.3|67625.8|67605.8|688
1658105700000|2022-07-18 00:55:00|67636.2|67616.2|67606.5|67586.5|67641.2|67621.2|67596.5|67576.5|763
1658106000000|2022-07-18 01:00:00|67606.7|67586.7|67587.6|67567.6|67607.8|67587.8|67575.9|67555.9|899
1658106300000|2022-07-18 01:05:00|67587.2|67567.2|67602.9|67582.9|67615.1|67595.1|67586.5|67566.5|764
1658106600000|2022-07-18 01:10:00|67602.4|67582.4|67592.7|67572.7|67619.6|67599.6|67592.7|67572.7|810
1658106900000|2022-07-18 01:15:00|67594.9|67574.9|67590|67570|67596.8|67580.6|67581.5|67565.5|736
1658107200000|2022-07-18 01:20:00|67590.8|67570.8|67549.8|67529.8|67593.9|67577.6|67548.2|67528.2|854
1658107500000|2022-07-18 01:25:00|67549.9|67529.9|67570.4|67550.4|67571.8|67551.8|67540.9|67524.5|831
1658107800000|2022-07-18 01:30:00|67569.9|67549.9|67554.8|67534.8|67582.7|67566|67554.8|67534.8|977
1658108100000|2022-07-18 01:35:00|67555|67535|67609.1|67589.1|67612.6|67592.6|67545.3|67525.8|973
1658108400000|2022-07-18 01:40:00|67604.4|67594.4|67616.5|67606.5|67637.3|67620.6|67602|67586.6|956
1658108700000|2022-07-18 01:45:00|67616.6|67606.6|67601.9|67581.9|67635.5|67620.6|67600.3|67581.4|903
1658109000000|2022-07-18 01:50:00|67601.8|67581.8|67611.2|67591.2|67630.6|67612.6|67591.5|67571.5|943
1658109300000|2022-07-18 01:55:00|67611.3|67591.3|67592.1|67582.1|67617.1|67597.1|67589.4|67574.1|901
1658109600000|2022-07-18 02:00:00|67591.6|67581.6|67594.1|67584.1|67611.5|67599.5|67585.8|67573.3|872
1658109900000|2022-07-18 02:05:00|67594|67584|67619.4|67609.4|67619.9|67609.5|67593.8|67583.1|810
1658110200000|2022-07-18 02:10:00|67619.7|67609.7|67624.1|67614.1|67635.2|67621.2|67614|67600.8|827
1658110500000|2022-07-18 02:15:00|67623.8|67613.8|67633.8|67623.8|67652.9|67634.4|67615.6|67600.8|841
1658110800000|2022-07-18 02:20:00|67633.7|67623.7|67619.3|67609.3|67643.8|67630.9|67612.3|67596.7|832
1658111100000|2022-07-18 02:25:00|67620.3|67610.3|67624.7|67614.7|67639.5|67628.8|67614.9|67604.9|797
1658111400000|2022-07-18 02:30:00|67627.6|67617.6|67625.1|67615.1|67638.4|67623.9|67620|67607.4|859
1658111700000|2022-07-18 02:35:00|67625.3|67615.3|67622.8|67612.8|67629.3|67619.3|67612.1|67602.1|847
1658112000000|2022-07-18 02:40:00|67623.7|67613.7|67605|67595|67627.8|67617.8|67604.2|67589.3|810
1658112300000|2022-07-18 02:45:00|67605.1|67595.1|67587.5|67577.5|67619.3|67606.6|67585|67571.3|884
1658112600000|2022-07-18 02:50:00|67587.1|67577.1|67593.6|67583.6|67603.8|67588.3|67586.1|67573.3|857
1658112900000|2022-07-18 02:55:00|67593.8|67583.8|67599.7|67589.7|67604.6|67594.6|67586.3|67575|736
1658113200000|2022-07-18 03:00:00|67600.1|67590.1|67587.8|67577.8|67601.5|67591.5|67584.3|67570.1|780
1658113500000|2022-07-18 03:05:00|67587.6|67577.6|67589.4|67579.4|67597.3|67583.4|67578.3|67564|825
1658113800000|2022-07-18 03:10:00|67589.5|67579.5|67549.3|67539.3|67593.2|67581.5|67548.3|67529.6|939
1658114100000|2022-07-18 03:15:00|67549.2|67539.2|67523.9|67513.9|67561.7|67543|67523.5|67513.5|851
1658114400000|2022-07-18 03:20:00|67523.7|67513.7|67521.5|67511.5|67541|67527|67516.3|67505|909
1658114700000|2022-07-18 03:25:00|67521.7|67511.7|67519.7|67509.7|67530|67520|67511.2|67496.9|898
1658115000000|2022-07-18 03:30:00|67520.2|67510.2|67543.9|67533.9|67551.6|67536.4|67516.7|67506.7|770
1658115300000|2022-07-18 03:35:00|67544|67534|67529.1|67519.1|67544.8|67534|67526.3|67516.3|732
1658115600000|2022-07-18 03:40:00|67528.8|67518.8|67532.8|67522.8|67545.6|67535.1|67527.4|67517.4|734
1658115900000|2022-07-18 03:45:00|67533|67523|67541.5|67531.5|67542.4|67532.4|67528.2|67518.2|693
1658116200000|2022-07-18 03:50:00|67541.6|67531.6|67546.2|67536.2|67552.9|67542.9|67539.2|67529.2|593
1658116500000|2022-07-18 03:55:00|67546|67536|67537.9|67527.9|67546.6|67536.6|67535.8|67525.8|522
1658116800000|2022-07-18 04:00:00|67537.8|67527.8|67534.9|67524.9|67545.5|67532.9|67532.1|67518.4|669
1658117100000|2022-07-18 04:05:00|67534.4|67524.4|67552.9|67542.9|67552.9|67542.9|67533.2|67523.2|569
1658117400000|2022-07-18 04:10:00|67553.2|67543.2|67559|67549|67559.3|67549.3|67549.2|67539.2|449
1658117700000|2022-07-18 04:15:00|67558.8|67548.8|67559|67549|67574.3|67559.6|67555.2|67540.7|573
1658118000000|2022-07-18 04:20:00|67558.7|67548.7|67563.8|67553.8|67565|67555|67553.2|67543.2|493
1658118300000|2022-07-18 04:25:00|67564.8|67554.8|67568.2|67558.2|67568.8|67558.8|67557.5|67546.9|508
1658118600000|2022-07-18 04:30:00|67568.1|67558.1|67577.5|67567.5|67584.5|67569.7|67566.8|67556.8|502
1658118900000|2022-07-18 04:35:00|67577.6|67567.6|67562.1|67552.1|67580.6|67569.6|67561.8|67546.2|535
1658119200000|2022-07-18 04:40:00|67562.3|67552.3|67567.3|67557.3|67570.8|67560.8|67561.6|67551.6|453
1658119500000|2022-07-18 04:45:00|67567.2|67557.2|67556.7|67546.7|67568|67558|67556|67546|407
1658119800000|2022-07-18 04:50:00|67556.5|67546.5|67562|67552|67562.2|67552.2|67555.8|67545.8|482
1658120100000|2022-07-18 04:55:00|67561.6|67551.6|67528.3|67518.3|67563.9|67553.9|67527.6|67517.6|655
1658120400000|2022-07-18 05:00:00|67527.4|67517.4|67529.7|67519.7|67535.3|67521.5|67514.7|67504.7|852
1658120700000|2022-07-18 05:05:00|67529.8|67519.8|67536.9|67526.9|67545.5|67530.7|67522.4|67512.4|743
1658121000000|2022-07-18 05:10:00|67536.8|67526.8|67527|67517|67540.8|67530.8|67527|67517|679
1658121300000|2022-07-18 05:15:00|67527.5|67517.5|67520.2|67510.2|67533.8|67518.5|67515.6|67505.6|709
1658121600000|2022-07-18 05:20:00|67520|67510|67527.4|67517.4|67541.3|67531.2|67520|67510|548
1658121900000|2022-07-18 05:25:00|67527.3|67517.3|67515.2|67505.2|67537.7|67523.1|67509.8|67499.8|590
1658122200000|2022-07-18 05:30:00|67515.5|67505.5|67534.8|67524.8|67537.7|67527.7|67511.9|67501.9|813
1658122500000|2022-07-18 05:35:00|67534.7|67524.7|67531.9|67521.9|67541.9|67531.9|67527.6|67517.6|768
1658122800000|2022-07-18 05:40:00|67531.8|67521.8|67522.6|67512.6|67532|67522|67518|67507.4|784
1658123100000|2022-07-18 05:45:00|67522.7|67512.7|67512.3|67502.3|67529.8|67518|67494|67480.4|867
1658123400000|2022-07-18 05:50:00|67512.5|67502.5|67528.9|67518.9|67528.9|67518.9|67501.1|67488.9|871
1658123700000|2022-07-18 05:55:00|67528.7|67518.7|67533.5|67523.5|67548.9|67535.6|67526.1|67516.1|838
1658124000000|2022-07-18 06:00:00|67533.1|67523.1|67562.3|67552.3|67564.2|67554.2|67523.9|67510.4|914
1658124300000|2022-07-18 06:05:00|67562.5|67552.5|67546.2|67536.2|67564.8|67554.8|67545.9|67532.2|803
1658124600000|2022-07-18 06:10:00|67546.1|67536.1|67556.9|67546.9|67568.2|67558.2|67546.1|67533.5|845
1658124900000|2022-07-18 06:15:00|67556.8|67546.8|67544.9|67534.9|67561.1|67551.1|67542.4|67529.4|824
1658125200000|2022-07-18 06:20:00|67544.7|67534.7|67528.1|67518.1|67545.4|67534.7|67525|67515|743
1658125500000|2022-07-18 06:25:00|67531.4|67521.4|67552.1|67542.1|67564.2|67549.7|67530|67520|804
1658125800000|2022-07-18 06:30:00|67551.8|67541.8|67563.8|67553.8|67572|67562|67551.8|67540.5|750
1658126100000|2022-07-18 06:35:00|67562.7|67552.7|67556.8|67546.8|67567.4|67557.4|67556.2|67543.5|719
1658126400000|2022-07-18 06:40:00|67557.5|67547.5|67545.5|67525.5|67562.6|67551.8|67532.3|67517.3|878
1658126700000|2022-07-18 06:45:00|67546.8|67526.8|67555.1|67545.1|67561.6|67548.4|67536|67522.1|771
1658127000000|2022-07-18 06:50:00|67555.2|67545.2|67544.7|67534.7|67558|67548|67543|67529.2|789
1658127300000|2022-07-18 06:55:00|67544.8|67534.8|67545.9|67535.9|67565|67551|67537.3|67523.3|829
1658127600000|2022-07-18 07:00:00|67545.8|67535.8|67587.1|67567.1|67589|67572.6|67545.8|67535.8|877
1658127900000|2022-07-18 07:05:00|67586.9|67566.9|67552.5|67532.5|67590.5|67576.4|67540|67525.1|937
1658128200000|2022-07-18 07:10:00|67552.6|67532.6|67520.7|67510.7|67559.1|67543.8|67519.4|67509.2|903
1658128500000|2022-07-18 07:15:00|67519.3|67509.3|67502.7|67492.7|67530.7|67514.8|67496.5|67481.8|853
1658128800000|2022-07-18 07:20:00|67502.8|67492.8|67456.5|67446.5|67509.6|67496.6|67454.4|67439.4|810
1658129100000|2022-07-18 07:25:00|67456.4|67446.4|67482.8|67462.8|67495.7|67480.1|67441.4|67424.4|935
1658129400000|2022-07-18 07:30:00|67483.1|67463.1|67461.6|67451.6|67494.5|67476.7|67451.9|67437.3|844
1658129700000|2022-07-18 07:35:00|67461.7|67451.7|67474.7|67454.7|67480.5|67468.9|67453.9|67441.4|784
1658130000000|2022-07-18 07:40:00|67469.4|67459.4|67491.7|67481.7|67491.7|67481.7|67465.1|67452.3|834
1658130300000|2022-07-18 07:45:00|67490.7|67480.7|67477|67467|67505.6|67490.9|67471.9|67460.3|788
1658130600000|2022-07-18 07:50:00|67477.4|67467.4|67483.5|67473.5|67490.4|67474.5|67467.3|67456|752
1658130900000|2022-07-18 07:55:00|67482.7|67472.7|67496.2|67486.2|67506|67495.7|67482.1|67470.8|789
1658131200000|2022-07-18 08:00:00|67496.4|67486.4|67480.4|67470.4|67510.1|67500.1|67480.4|67468.8|816
1658131500000|2022-07-18 08:05:00|67480.2|67470.2|67488.9|67478.9|67493.2|67479|67473.8|67463.8|795
1658131800000|2022-07-18 08:10:00|67488.7|67478.7|67487.8|67477.8|67496.6|67486.6|67481.1|67470.8|693
1658132100000|2022-07-18 08:15:00|67487.9|67477.9|67507|67497|67511.5|67498.6|67487.5|67474.3|653
1658132400000|2022-07-18 08:20:00|67506.6|67496.6|67504.5|67494.5|67515.5|67501.5|67499.3|67485.6|692
1658132700000|2022-07-18 08:25:00|67504.8|67494.8|67514.8|67504.8|67516.1|67505.6|67500.1|67486.3|805
1658133000000|2022-07-18 08:30:00|67515.8|67505.8|67512.9|67502.9|67526.3|67511.3|67507.3|67497.3|693
1658133300000|2022-07-18 08:35:00|67512.4|67502.4|67523.1|67513.1|67533.7|67520.1|67511.1|67501.1|753
1658133600000|2022-07-18 08:40:00|67523.3|67513.3|67521.4|67511.4|67530.6|67517.2|67517.4|67503.1|623
1658133900000|2022-07-18 08:45:00|67521.3|67511.3|67518.6|67508.6|67523.7|67513.7|67511.6|67501.6|510
1658134200000|2022-07-18 08:50:00|67518.5|67508.5|67458.4|67438.4|67527.9|67513.4|67448.2|67428.2|753
1658134500000|2022-07-18 08:55:00|67460.2|67440.2|67462.5|67452.5|67487.4|67472.3|67456.6|67440.2|851
1658134800000|2022-07-18 09:00:00|67462.8|67452.8|67481.4|67471.4|67495.5|67483.1|67459.4|67444.4|809
1658135100000|2022-07-18 09:05:00|67481.5|67471.5|67472.2|67452.2|67483.3|67471.5|67460.8|67445.5|758
1658135400000|2022-07-18 09:10:00|67472.3|67452.3|67460.5|67450.5|67473.1|67459.1|67451.4|67436.2|755
1658135700000|2022-07-18 09:15:00|67460.9|67450.9|67452.7|67442.7|67468.6|67452.9|67450.5|67440|746
1658136000000|2022-07-18 09:20:00|67452.6|67442.6|67441|67431|67458.9|67443.8|67440.5|67429.6|630
1658136300000|2022-07-18 09:25:00|67440.8|67430.8|67419.3|67409.3|67441.1|67431.1|67419.3|67405.8|744
1658136600000|2022-07-18 09:30:00|67419.6|67409.6|67411.7|67401.7|67428.3|67413.6|67407.4|67393.5|635
1658136900000|2022-07-18 09:35:00|67411.6|67401.6|67413.9|67403.9|67420.8|67410.5|67408|67398|565
1658137200000|2022-07-18 09:40:00|67414.3|67404.3|67407.7|67397.7|67429.8|67414.4|67406.9|67396|557
1658137500000|2022-07-18 09:45:00|67407.8|67397.8|67406.1|67386.1|67408.3|67398|67386.6|67368.4|647
1658137800000|2022-07-18 09:50:00|67406.2|67386.2|67417.7|67397.7|67419.1|67406.4|67403|67386.2|620
1658138100000|2022-07-18 09:55:00|67411.3|67401.3|67390.5|67380.5|67415.7|67401.3|67380|67365.9|703
1658138400000|2022-07-18 10:00:00|67390.4|67380.4|67382|67362|67395.9|67380.4|67370.2|67355.3|742
1658138700000|2022-07-18 10:05:00|67377.3|67367.3|67400.5|67390.5|67405.5|67393|67377|67363.3|489
1658139000000|2022-07-18 10:10:00|67398.7|67388.7|67379.7|67359.7|67402.7|67390.8|67374.5|67359.5|449
1658139300000|2022-07-18 10:15:00|67380.4|67360.4|67375.9|67365.9|67395.5|67382.4|67373.5|67358.2|549
1658139600000|2022-07-18 10:20:00|67376.4|67366.4|67388.4|67368.4|67393.5|67376.8|67366.7|67353.9|529
1658139900000|2022-07-18 10:25:00|67388.1|67368.1|67373.8|67363.8|67392.7|67377|67371.1|67355.9|495
1658140200000|2022-07-18 10:30:00|67373.2|67363.2|67376.9|67366.9|67381.5|67368.2|67363.3|67349.3|427
1658140500000|2022-07-18 10:35:00|67376.7|67366.7|67409.2|67399.2|67411.2|67399.3|67376.2|67366.2|509
1658140800000|2022-07-18 10:40:00|67409.3|67399.3|67410.5|67400.5|67418.6|67404.4|67407|67397|462
1658141100000|2022-07-18 10:45:00|67410.7|67400.7|67438.5|67428.5|67450|67430|67410.7|67397.6|559
1658141400000|2022-07-18 10:50:00|67437.2|67427.2|67439.4|67429.4|67447.9|67433.5|67435.3|67420.2|419
1658141700000|2022-07-18 10:55:00|67439.5|67429.5|67443.8|67433.8|67448.1|67435.1|67438.1|67423.4|521
1658142000000|2022-07-18 11:00:00|67443.5|67433.5|67465.7|67455.7|67470.9|67459|67442.6|67431|753
1658142300000|2022-07-18 11:05:00|67465.8|67455.8|67447.3|67437.3|67470.3|67457.2|67445.8|67435.8|699
1658142600000|2022-07-18 11:10:00|67447.5|67437.5|67449.7|67439.7|67457.7|67443.5|67440.9|67430.3|692
1658142900000|2022-07-18 11:15:00|67450|67440|67441.5|67431.5|67453|67440.2|67438.7|67425.1|577
1658143200000|2022-07-18 11:20:00|67439.6|67429.6|67445.9|67425.9|67448.6|67435.5|67439.4|67425|419
1658143500000|2022-07-18 11:25:00|67446|67426|67446|67436|67450.9|67438.1|67441.6|67426|384
1658143800000|2022-07-18 11:30:00|67445.1|67435.1|67444.5|67434.5|67447.1|67436.5|67437.7|67424.8|508
1658144100000|2022-07-18 11:35:00|67444.4|67434.4|67463.2|67453.2|67472.5|67456.9|67443.4|67432.2|736
1658144400000|2022-07-18 11:40:00|67463.4|67453.4|67466.3|67446.3|67474.9|67462.2|67461.3|67445.8|651
1658144700000|2022-07-18 11:45:00|67466.5|67446.5|67464.7|67454.7|67474.8|67460.5|67459.1|67443.9|438
1658145000000|2022-07-18 11:50:00|67465.2|67455.2|67472.3|67452.3|67472.5|67458.5|67458.8|67444.6|498
1658145300000|2022-07-18 11:55:00|67472.1|67452.1|67466.1|67456.1|67476.6|67461.5|67464.9|67449.9|439
1658145600000|2022-07-18 12:00:00|67465.7|67455.7|67486.7|67466.7|67488.4|67472.4|67454.2|67441.3|631
1658145900000|2022-07-18 12:05:00|67486.3|67466.3|67486.1|67476.1|67493.7|67479.4|67478.5|67461.9|603
1658146200000|2022-07-18 12:10:00|67486.4|67476.4|67486.4|67476.4|67493.9|67479.4|67481.5|67466.8|507
1658146500000|2022-07-18 12:15:00|67486.5|67476.5|67504.5|67484.5|67511.8|67498.4|67486.4|67472.4|618
1658146800000|2022-07-18 12:20:00|67504.6|67484.6|67504|67494|67510.1|67497.4|67492.3|67478.3|687
1658147100000|2022-07-18 12:25:00|67503.8|67493.8|67515.1|67495.1|67523.4|67509.6|67501.3|67485.3|829
1658147400000|2022-07-18 12:30:00|67514.9|67494.9|67496.5|67486.5|67515.2|67499.9|67493.2|67477.8|735
1658147700000|2022-07-18 12:35:00|67496.6|67486.6|67513.6|67493.6|67516.9|67499.2|67496.6|67481.7|824
1658148000000|2022-07-18 12:40:00|67513.5|67493.5|67514.8|67494.8|67520.6|67504.6|67507.7|67489.5|845
1658148300000|2022-07-18 12:45:00|67515.6|67495.6|67510|67500|67520.3|67501.5|67509.5|67493.5|868
1658148600000|2022-07-18 12:50:00|67510.5|67500.5|67504.5|67484.5|67517.1|67501.4|67501.9|67483.4|804
1658148900000|2022-07-18 12:55:00|67504.3|67484.3|67480.3|67470.3|67507.4|67487.4|67476.8|67462.9|820
1658149200000|2022-07-18 13:00:00|67482.2|67472.2|67508.1|67488.1|67511.7|67491.7|67481.3|67462.3|918
1658149500000|2022-07-18 13:05:00|67507.6|67487.6|67501.6|67481.6|67518.2|67498.6|67495.9|67479.8|909
1658149800000|2022-07-18 13:10:00|67501.8|67481.8|67501.7|67481.7|67504.6|67489.7|67491.5|67473.6|866
1658150100000|2022-07-18 13:15:00|67501.9|67481.9|67507.8|67497.8|67514.5|67499.1|67496.5|67479.8|751
1658150400000|2022-07-18 13:20:00|67508.4|67498.4|67504.4|67484.4|67514.3|67501.9|67491.2|67471.2|921
1658150700000|2022-07-18 13:25:00|67504.5|67484.5|67495.4|67475.4|67504.6|67489.7|67484.6|67465.9|916
1658151000000|2022-07-18 13:30:00|67490.5|67480.5|67499|67479|67502.5|67487.3|67481.8|67464.7|1045
1658151300000|2022-07-18 13:35:00|67499.9|67479.9|67505.9|67485.9|67514.7|67499.6|67494.8|67477.2|1002
1658151600000|2022-07-18 13:40:00|67506.2|67486.2|67503.8|67493.8|67513.6|67494.6|67489.6|67473.3|923
1658151900000|2022-07-18 13:45:00|67503.7|67493.7|67501.8|67481.8|67506.5|67495.2|67491.5|67475.6|913
1658152200000|2022-07-18 13:50:00|67501.5|67481.5|67490|67470|67501.5|67486.7|67467.1|67451.3|981
1658152500000|2022-07-18 13:55:00|67489.5|67469.5|67509.8|67489.8|67518|67498|67479.4|67464|951
1658152800000|2022-07-18 14:00:00|67509.7|67489.7|67501.2|67481.2|67510|67493.7|67487.4|67472.6|980
1658153100000|2022-07-18 14:05:00|67501|67481|67522.1|67502.1|67525.3|67505.3|67495.1|67480.9|991
1658153400000|2022-07-18 14:10:00|67520.8|67500.8|67523.8|67503.8|67532.4|67517.7|67513.6|67498.6|901
1658153700000|2022-07-18 14:15:00|67522.6|67502.6|67510.8|67490.8|67530.3|67513.6|67505.2|67489.4|958
1658154000000|2022-07-18 14:20:00|67511.3|67491.3|67497.6|67477.6|67513.7|67498.9|67494|67474|894
1658154300000|2022-07-18 14:25:00|67498.1|67478.1|67497.1|67477.1|67504.6|67484.6|67477|67461.3|959
1658154600000|2022-07-18 14:30:00|67497.3|67477.3|67482.9|67472.9|67498.1|67478.1|67473.9|67459.6|905
1658154900000|2022-07-18 14:35:00|67483|67473|67480.4|67460.4|67490.4|67475.9|67473|67459.4|842
1658155200000|2022-07-18 14:40:00|67480.1|67460.1|67483.7|67473.7|67491.2|67477.8|67475.1|67457.7|856
1658155500000|2022-07-18 14:45:00|67483.9|67473.9|67484.9|67474.9|67493.5|67478.8|67481.6|67466.4|828
1658155800000|2022-07-18 14:50:00|67483.7|67473.7|67484.8|67474.8|67491.7|67475.8|67477|67460.8|905
1658156100000|2022-07-18 14:55:00|67484.3|67474.3|67496.7|67486.7|67501.6|67490|67482.1|67466.6|874
1658156400000|2022-07-18 15:00:00|67496.6|67486.6|67499.7|67479.7|67508.2|67492.7|67492.2|67475.7|879
1658156700000|2022-07-18 15:05:00|67499.2|67479.2|67513.3|67503.3|67516.8|67503.6|67498.1|67478.1|689
1658157000000|2022-07-18 15:10:00|67513.5|67503.5|67526.8|67506.8|67529.8|67514.6|67511.3|67497|730
1658157300000|2022-07-18 15:15:00|67526.7|67506.7|67538.9|67518.9|67543.3|67523.3|67520|67500|748
1658157600000|2022-07-18 15:20:00|67539.2|67519.2|67532.4|67522.4|67548.5|67528.9|67528.4|67512.6|779
1658157900000|2022-07-18 15:25:00|67532.7|67522.7|67539.6|67529.6|67545.2|67533.7|67531.8|67517.2|572
1658158200000|2022-07-18 15:30:00|67539.8|67529.8|67542.3|67532.3|67548.1|67533.8|67538.7|67524|565
1658158500000|2022-07-18 15:35:00|67542.1|67532.1|67542.3|67532.3|67544.2|67534.2|67541.1|67531.1|452
1658158800000|2022-07-18 15:40:00|67542.2|67532.2|67544.8|67534.8|67547.6|67537.6|67541.1|67531.1|478
1658159100000|2022-07-18 15:45:00|67544.7|67534.7|67537.1|67527.1|67553.3|67537.9|67536.7|67521.7|654
1658159400000|2022-07-18 15:50:00|67536.8|67526.8|67538.1|67518.1|67541.4|67527.8|67526.5|67512.1|603
1658159700000|2022-07-18 15:55:00|67537.8|67517.8|67522.7|67512.7|67541.1|67526.1|67515.8|67500.6|602
1658160000000|2022-07-18 16:00:00|67522.5|67512.5|67522.7|67502.7|67527.4|67512.5|67515.3|67500.4|564
1658160300000|2022-07-18 16:05:00|67522.6|67502.6|67540.7|67520.7|67543|67530.1|67514.6|67500.1|565
1658160600000|2022-07-18 16:10:00|67540.5|67520.5|67532.6|67522.6|67543.7|67528.2|67530.6|67513|519
1658160900000|2022-07-18 16:15:00|67533.2|67523.2|67536.8|67526.8|67544.3|67529|67528.9|67514.2|608
1658161200000|2022-07-18 16:20:00|67536.9|67526.9|67555.9|67535.9|67558.7|67540.5|67535|67521.1|536
1658161500000|2022-07-18 16:25:00|67556.6|67536.6|67552.5|67532.5|67573.6|67554.3|67552.5|67532.5|628
1658161800000|2022-07-18 16:30:00|67547.3|67537.3|67555.5|67545.5|67560.7|67546.4|67547.3|67532.5|523
1658162100000|2022-07-18 16:35:00|67555.3|67545.3|67553.3|67543.3|67561.3|67547.1|67550.9|67535.9|519
1658162400000|2022-07-18 16:40:00|67553.4|67543.4|67559.9|67539.9|67564.6|67548.7|67550.7|67536.8|483
1658162700000|2022-07-18 16:45:00|67559.7|67539.7|67566.9|67556.9|67572.4|67558|67555.3|67539.3|512
1658163000000|2022-07-18 16:50:00|67567.1|67557.1|67568.6|67548.6|67575.9|67563.2|67557|67542.3|522
1658163300000|2022-07-18 16:55:00|67568.5|67548.5|67565.7|67545.7|67574.8|67559|67557.8|67542|670
1658163600000|2022-07-18 17:00:00|67560|67550|67550.7|67540.7|67565.6|67550.8|67546.5|67531.8|574
1658163900000|2022-07-18 17:05:00|67550.8|67540.8|67556.5|67536.5|67557.2|67542.3|67549.8|67534.4|418
1658164200000|2022-07-18 17:10:00|67557|67537|67544.7|67534.7|67563.1|67548.3|67543.9|67531.2|446
1658164500000|2022-07-18 17:15:00|67544.4|67534.4|67552.2|67542.2|67558.8|67544.5|67542.3|67527.3|472
1658164800000|2022-07-18 17:20:00|67552.1|67542.1|67552.2|67542.2|67560.1|67545.9|67549.3|67534.6|467
1658165100000|2022-07-18 17:25:00|67552.1|67542.1|67544.8|67534.8|67557.3|67542.5|67541.4|67527.2|486
1658165400000|2022-07-18 17:30:00|67544.9|67534.9|67550.4|67530.4|67553.4|67538.4|67542.2|67526.7|498
1658165700000|2022-07-18 17:35:00|67550.5|67530.5|67555|67535|67556.4|67541.8|67544.2|67529.9|455
1658166000000|2022-07-18 17:40:00|67554.9|67534.9|67557.9|67537.9|67561.9|67547|67547.3|67532.3|426
1658166300000|2022-07-18 17:45:00|67558|67538|67570.2|67550.2|67572.9|67557.3|67547.4|67531.6|642
1658166600000|2022-07-18 17:50:00|67570.5|67550.5|67574.4|67554.4|67578.3|67560|67567.8|67548.6|649
1658166900000|2022-07-18 17:55:00|67574.6|67554.6|67577.4|67557.4|67582.5|67565|67568.3|67550.7|693
1658167200000|2022-07-18 18:00:00|67577.6|67557.6|67577|67557|67585.1|67565.1|67576.3|67556.3|751
1658167500000|2022-07-18 18:05:00|67576.9|67556.9|67575.1|67555.1|67579.7|67563.6|67570|67553.3|657
1658167800000|2022-07-18 18:10:00|67575|67555|67580.1|67560.1|67582.4|67562.4|67570|67553.1|729
1658168100000|2022-07-18 18:15:00|67580.2|67560.2|67583.5|67563.5|67584.8|67568.4|67573.2|67554.7|644
1658168400000|2022-07-18 18:20:00|67583.3|67563.3|67585.4|67565.4|67586.5|67569|67576.5|67559.3|662
1658168700000|2022-07-18 18:25:00|67585.2|67565.2|67587.9|67567.9|67590.6|67574.7|67581.1|67564.9|735
1658169000000|2022-07-18 18:30:00|67588.2|67568.2|67579|67569|67588.8|67574.4|67578.2|67563.4|674
1658169300000|2022-07-18 18:35:00|67583.5|67563.5|67578|67558|67583.7|67569|67567.7|67552.8|597
1658169600000|2022-07-18 18:40:00|67578.2|67558.2|67585.1|67565.1|67587|67572.1|67574.4|67557.4|489
1658169900000|2022-07-18 18:45:00|67584.2|67564.2|67586.6|67566.6|67588.9|67574|67583.5|67563.5|590
1658170200000|2022-07-18 18:50:00|67584.7|67564.7|67597.6|67577.6|67598.4|67583.2|67582.1|67564.7|662
1658170500000|2022-07-18 18:55:00|67598|67578|67606.6|67586.6|67606.9|67591.6|67593.3|67577.1|748
1658170800000|2022-07-18 19:00:00|67606.8|67586.8|67601.6|67581.6|67609|67589|67595.3|67580|603
1658171100000|2022-07-18 19:05:00|67601.2|67581.2|67584.5|67564.5|67601.5|67581.5|67584.1|67564.1|675
1658171400000|2022-07-18 19:10:00|67584.4|67564.4|67598.3|67578.3|67600.2|67582.9|67584.3|67564.3|631
1658171700000|2022-07-18 19:15:00|67597.9|67577.9|67591.1|67571.1|67598.5|67578.5|67585.1|67567.5|556
1658172000000|2022-07-18 19:20:00|67590.8|67570.8|67597.7|67577.7|67604.6|67584.6|67583.6|67567.4|620
1658172300000|2022-07-18 19:25:00|67597.1|67577.1|67599.5|67579.5|67602|67586.5|67594.7|67574.7|564
1658172600000|2022-07-18 19:30:00|67599.7|67579.7|67620.4|67600.4|67622.4|67606.7|67599.5|67579.5|525
1658172900000|2022-07-18 19:35:00|67620.6|67600.6|67617.3|67597.3|67622.6|67604.1|67611.9|67596|610
1658173200000|2022-07-18 19:40:00|67617.7|67597.7|67619.4|67609.4|67624.9|67609.4|67612.4|67596.7|630
1658173500000|2022-07-18 19:45:00|67619.5|67609.5|67624.7|67604.7|67626.9|67610|67617.8|67600.2|528
1658173800000|2022-07-18 19:50:00|67624.8|67604.8|67620.1|67600.1|67625.8|67609.2|67615.4|67600.1|555
1658174100000|2022-07-18 19:55:00|67621.3|67601.3|67624|67604|67625.7|67610.6|67616.4|67600.8|494
1658174400000|2022-07-18 20:00:00|67620.3|67610.3|67624.2|67604.2|67627.6|67610.4|67618.2|67602.7|359
1658174700000|2022-07-18 20:05:00|67624.6|67604.6|67616.6|67596.6|67624.6|67604.6|67615|67595|258
1658175000000|2022-07-18 20:10:00|67616.7|67596.7|67616.3|67596.3|67617.5|67597.5|67614.9|67594.9|163
1658175300000|2022-07-18 20:15:00|67616.5|67596.5|67616.6|67596.6|67618|67598|67615.5|67595.5|172
1658175600000|2022-07-18 20:20:00|67616.5|67596.5|67616.3|67596.3|67617.9|67601.9|67611.6|67595|164
1658175900000|2022-07-18 20:25:00|67616.1|67596.1|67619.4|67599.4|67624.5|67604.5|67616|67596|241
1658176200000|2022-07-18 20:30:00|67619.9|67599.9|67620|67600|67624.2|67604.2|67619.3|67599.3|178
1658176500000|2022-07-18 20:35:00|67619.8|67599.8|67620.2|67600.2|67622.4|67602.4|67618.8|67598.8|146
1658176800000|2022-07-18 20:40:00|67620.8|67600.8|67622.2|67602.2|67624|67604|67618|67590.7|149
1658177100000|2022-07-18 20:45:00|67621.1|67601.1|67621.7|67601.7|67628|67607.3|67615|67590.4|227
1658177400000|2022-07-18 20:50:00|67619.9|67599.9|67619.2|67599.2|67625.5|67602.5|67616|67591.9|145
1658177700000|2022-07-18 20:55:00|67619.8|67599.8|67615.3|67595.3|67631.6|67606.1|67613.7|67585.5|218
1658178000000|2022-07-18 21:00:00|67615.1|67595.1|67610.7|67590.7|67623.6|67595.8|67608.4|67585.1|62
1658178300000|2022-07-18 21:05:00|67622.3|67589.8|67611.3|67591.3|67622.3|67594|67610.6|67586.8|50
1658178600000|2022-07-18 21:10:00|67622.1|67590.6|67621.3|67582.1|67625.2|67595.4|67609.6|67573.8|141
1658178900000|2022-07-18 21:15:00|67620.1|67584|67618.6|67587.7|67624.6|67594.3|67609.6|67574.6|127
1658179200000|2022-07-18 21:20:00|67619.5|67589.1|67622.2|67580|67623.8|67595.9|67609.5|67575.4|131
1658179500000|2022-07-18 21:25:00|67620.7|67587.2|67611.9|67591.9|67624.8|67594.3|67607.4|67575.6|306
1658179800000|2022-07-18 21:30:00|67613|67593|67624|67579.7|67627|67593.9|67609.7|67577.2|141
1658180100000|2022-07-18 21:35:00|67623.1|67580.2|67616.9|67582.4|67632.3|67593.4|67609.7|67569.6|142
1658180400000|2022-07-18 21:40:00|67620.2|67588.8|67623.4|67577.1|67628.5|67594.2|67609.5|67571.2|113
1658180700000|2022-07-18 21:45:00|67621.8|67586.2|67625.7|67582.2|67636.8|67590.5|67609.6|67568.3|145
1658181000000|2022-07-18 21:50:00|67623.3|67584.3|67609.6|67589.6|67635.3|67590.2|67609.4|67572.4|122
1658181300000|2022-07-18 21:55:00|67631.8|67574.8|67629.7|67586.3|67642.3|67595.1|67609.6|67568.7|133
1658181600000|2022-07-18 22:00:00|67615.6|67595.6|67623.3|67581.8|67632.7|67596.8|67610|67570.6|185
1658181900000|2022-07-18 22:05:00|67633|67582.9|67622.3|67586.6|67633|67598.2|67610.6|67576.1|154
1658182200000|2022-07-18 22:10:00|67623.7|67587.4|67612.8|67592.8|67632.2|67597.2|67608.6|67573|155
1658182500000|2022-07-18 22:15:00|67611.4|67591.4|67609.5|67589.5|67624.3|67592.2|67604.4|67574.4|197
1658182800000|2022-07-18 22:20:00|67606.7|67586.7|67613.7|67582.5|67619.4|67593.1|67603.1|67573.8|165
1658183100000|2022-07-18 22:25:00|67603|67583|67605.7|67585.7|67618|67592.8|67602|67574.4|159
1658183400000|2022-07-18 22:30:00|67606.5|67586.5|67607|67587|67620.6|67594|67603.9|67580.1|202
1658183700000|2022-07-18 22:35:00|67607.9|67587.9|67612.2|67581.4|67621.9|67594.1|67603.4|67578.1|207
1658184000000|2022-07-18 22:40:00|67613.1|67580.5|67607.6|67587.6|67618.2|67593.4|67603.4|67577.9|155
1658184300000|2022-07-18 22:45:00|67607.9|67587.9|67605|67585|67611.2|67591.2|67601.9|67581.9|160
1658184600000|2022-07-18 22:50:00|67609.6|67589.6|67605.3|67585.3|67615.9|67589.6|67601.5|67580.1|171
1658184900000|2022-07-18 22:55:00|67605.8|67585.8|67606|67586|67611.7|67591.7|67602.4|67580.4|160
1658185200000|2022-07-18 23:00:00|67604.9|67584.9|67608.3|67588.3|67616.4|67591.1|67602.1|67579|170
1658185500000|2022-07-18 23:05:00|67608.2|67588.2|67611|67580.7|67621.6|67591|67603|67575.8|234
1658185800000|2022-07-18 23:10:00|67611.8|67580.5|67618.3|67570.3|67636.9|67589.8|67605|67556.5|230
1658186100000|2022-07-18 23:15:00|67616.3|67572.3|67623.9|67577.2|67636.9|67592.4|67604.2|67566.8|141
1658186400000|2022-07-18 23:20:00|67621.8|67573.5|67619.4|67586.2|67644.8|67596.7|67605|67562.4|198
1658186700000|2022-07-18 23:25:00|67616.8|67584.5|67612.6|67592.6|67629.1|67597.4|67606.3|67578.4|178
1658187000000|2022-07-18 23:30:00|67611.3|67591.3|67609.2|67589.2|67622.6|67597.4|67607.2|67583.5|180
1658187300000|2022-07-18 23:35:00|67608.7|67588.7|67610.1|67590.1|67615.2|67594.9|67606|67584|179
1658187600000|2022-07-18 23:40:00|67610.4|67590.4|67612.3|67592.3|67619|67594.9|67606|67582.8|168
1658187900000|2022-07-18 23:45:00|67610.8|67590.8|67613|67593|67614.8|67594.8|67605.3|67585.3|213
1658188200000|2022-07-18 23:50:00|67612.2|67592.2|67611.3|67591.3|67614.7|67594.7|67610.7|67590.7|217
1658188500000|2022-07-18 23:55:00|67611.2|67591.2|67613|67593|67615.4|67595.4|67609|67589|214
1658188800000|2022-07-19 00:00:00|67612.9|67592.9|67614.9|67594.9|67620|67600.2|67605.9|67585.9|595
1658189100000|2022-07-19 00:05:00|67615.2|67595.2|67619.8|67599.8|67633.1|67613.1|67613|67593|776
1658189400000|2022-07-19 00:10:00|67619.9|67599.9|67624.4|67604.4|67627.3|67607.3|67617|67597|643
1658189700000|2022-07-19 00:15:00|67624.5|67604.5|67623.9|67603.9|67627.6|67607.6|67618.4|67598.4|694
1658190000000|2022-07-19 00:20:00|67624.1|67604.1|67619.8|67599.8|67627.9|67612.6|67618.7|67598.7|467
1658190300000|2022-07-19 00:25:00|67620|67600|67607.7|67587.7|67621.3|67606.1|67605.1|67585.1|491
1658190600000|2022-07-19 00:30:00|67607.9|67587.9|67591.1|67571.1|67619.7|67604.6|67591|67571|616
1658190900000|2022-07-19 00:35:00|67591.2|67571.2|67605|67585|67614.3|67597.7|67584.1|67564.1|661
1658191200000|2022-07-19 00:40:00|67605.1|67585.1|67612|67602|67617.5|67602.7|67604.4|67585|357
1658191500000|2022-07-19 00:45:00|67611.4|67601.4|67611.3|67591.3|67617.7|67603.2|67599.8|67584.7|425
1658191800000|2022-07-19 00:50:00|67611.2|67591.2|67597.6|67577.6|67617.5|67602.8|67591.8|67576.2|647
1658192100000|2022-07-19 00:55:00|67597.4|67577.4|67607.5|67587.5|67609.4|67589.4|67591.8|67571.8|616
1658192400000|2022-07-19 01:00:00|67606.9|67586.9|67612.3|67602.3|67619.2|67604.7|67601.2|67585.9|760
1658192700000|2022-07-19 01:05:00|67611.6|67601.6|67601.1|67591.1|67620.8|67605.7|67601.1|67585.2|633
1658193000000|2022-07-19 01:10:00|67600.9|67590.9|67607.7|67587.7|67615.1|67595.5|67593.9|67580.3|655
1658193300000|2022-07-19 01:15:00|67608|67588|67611.3|67591.3|67624.5|67604.5|67600.3|67580.3|750
1658193600000|2022-07-19 01:20:00|67611.2|67591.2|67603.7|67583.7|67611.6|67591.6|67596.1|67580.7|688
1658193900000|2022-07-19 01:25:00|67603.8|67583.8|67593.4|67573.4|67611.2|67592.7|67585.9|67570.2|754
1658194200000|2022-07-19 01:30:00|67593.5|67573.5|67569.6|67559.6|67596.3|67581|67546.6|67534.2|984
1658194500000|2022-07-19 01:35:00|67569.7|67559.7|67583.1|67573.1|67594.9|67579.5|67568.4|67556.8|901
1658194800000|2022-07-19 01:40:00|67584|67574|67575.8|67565.8|67591.7|67578.4|67557.9|67543.5|910
1658195100000|2022-07-19 01:45:00|67577.2|67567.2|67599.1|67589.1|67620|67602.8|67575.3|67565.3|956
1658195400000|2022-07-19 01:50:00|67599|67589|67593|67573|67610.7|67596.1|67585.3|67568|793
1658195700000|2022-07-19 01:55:00|67593.2|67573.2|67614.1|67604.1|67628.1|67614.5|67589.5|67573.2|913
1658196000000|2022-07-19 02:00:00|67613.5|67603.5|67601.7|67591.7|67630.7|67613.4|67600.5|67588.6|920
1658196300000|2022-07-19 02:05:00|67601.5|67591.5|67590.2|67580.2|67612.7|67597.2|67586.2|67574.4|833
1658196600000|2022-07-19 02:10:00|67590|67580|67568.5|67558.5|67596.4|67586.4|67567.4|67557.4|755
1658196900000|2022-07-19 02:15:00|67568.6|67558.6|67592.1|67582.1|67599.2|67584.2|67558.7|67548.7|794
1658197200000|2022-07-19 02:20:00|67591.6|67581.6|67606|67596|67611.1|67596.5|67578.5|67568.5|650
1658197500000|2022-07-19 02:25:00|67606.1|67596.1|67592.4|67582.4|67607.8|67597.8|67586.2|67576.2|783
1658197800000|2022-07-19 02:30:00|67591.5|67581.5|67598|67588|67604.6|67594.6|67588.1|67578.1|667
1658198100000|2022-07-19 02:35:00|67597.9|67587.9|67582.1|67572.1|67600.6|67590.6|67575.9|67564.5|769
1658198400000|2022-07-19 02:40:00|67582.2|67572.2|67591.6|67581.6|67595.2|67585.2|67578.8|67565.1|706
1658198700000|2022-07-19 02:45:00|67591.5|67581.5|67586.2|67576.2|67593.1|67583.1|67581.1|67571.1|664
1658199000000|2022-07-19 02:50:00|67586.1|67576.1|67587.8|67577.8|67602|67589.8|67586.1|67576.1|836
1658199300000|2022-07-19 02:55:00|67588|67578|67576.3|67566.3|67590.6|67580.6|67573.6|67563.6|779
1658199600000|2022-07-19 03:00:00|67576.4|67566.4|67570.6|67560.6|67578.4|67568.4|67556.8|67546.8|804
1658199900000|2022-07-19 03:05:00|67570.5|67560.5|67556.2|67546.2|67570.6|67560.6|67554.6|67544.6|809
1658200200000|2022-07-19 03:10:00|67556.1|67546.1|67559.1|67539.1|67572|67558|67548.7|67531|855
1658200500000|2022-07-19 03:15:00|67558.9|67538.9|67555.3|67545.3|67576.3|67566.3|67553.3|67537.6|789
1658200800000|2022-07-19 03:20:00|67554.6|67544.6|67545.9|67535.9|67564.7|67554.7|67541.1|67530.7|797
1658201100000|2022-07-19 03:25:00|67546|67536|67543.9|67533.9|67551.4|67541.4|67539.7|67529.7|614
1658201400000|2022-07-19 03:30:00|67544.1|67534.1|67559.2|67549.2|67559.3|67549.3|67543.6|67533.6|537
1658201700000|2022-07-19 03:35:00|67559|67549|67543.6|67533.6|67559.1|67549.1|67540.3|67530.3|573
1658202000000|2022-07-19 03:40:00|67542.8|67532.8|67545.6|67535.6|67549.6|67539.6|67542.1|67532.1|541
1658202300000|2022-07-19 03:45:00|67545.5|67535.5|67537|67527|67545.5|67535.5|67535.6|67525.6|445
1658202600000|2022-07-19 03:50:00|67536.8|67526.8|67538.9|67528.9|67545.1|67535.1|67535.4|67525.4|470
1658202900000|2022-07-19 03:55:00|67539|67529|67539.6|67529.6|67545.5|67535.5|67529.8|67519.8|623
1658203200000|2022-07-19 04:00:00|67539.5|67529.5|67532.4|67522.4|67539.5|67529.5|67519.2|67502.8|728
1658203500000|2022-07-19 04:05:00|67532.3|67522.3|67547.2|67537.2|67548.2|67538.2|67527.6|67515.3|640
1658203800000|2022-07-19 04:10:00|67547|67537|67555.4|67545.4|67560.1|67546.8|67541.8|67531|462
1658204100000|2022-07-19 04:15:00|67555|67545|67556.3|67546.3|67558.7|67548.7|67554.9|67544.9|293
1658204400000|2022-07-19 04:20:00|67556.4|67546.4|67555.5|67545.5|67557.5|67547.5|67545.6|67535.6|475
1658204700000|2022-07-19 04:25:00|67555.6|67545.6|67555.6|67545.6|67557.6|67547.6|67553.2|67543.2|404
1658205000000|2022-07-19 04:30:00|67555.7|67545.7|67555.6|67545.6|67557.3|67547.3|67552.3|67542.3|391
1658205300000|2022-07-19 04:35:00|67555.8|67545.8|67555.5|67545.5|67557.5|67547.5|67553.6|67543.6|326
1658205600000|2022-07-19 04:40:00|67555.3|67545.3|67541.8|67531.8|67555.9|67545.9|67540.9|67530.9|450
1658205900000|2022-07-19 04:45:00|67543.1|67533.1|67526.4|67516.4|67544.1|67534.1|67519.8|67509.8|649
1658206200000|2022-07-19 04:50:00|67526.5|67516.5|67532.8|67522.8|67537.9|67525.7|67515.9|67505.9|712
1658206500000|2022-07-19 04:55:00|67531.4|67521.4|67551.4|67531.4|67556.4|67543.8|67529.8|67519.8|669
1658206800000|2022-07-19 05:00:00|67551.2|67531.2|67546|67536|67558.9|67544.9|67545.5|67530.5|762
1658207100000|2022-07-19 05:05:00|67546.1|67536.1|67541.9|67531.9|67549.9|67539.9|67534.7|67524.7|719
1658207400000|2022-07-19 05:10:00|67542.3|67532.3|67532.7|67522.7|67542.6|67532.6|67529.2|67519.2|631
1658207700000|2022-07-19 05:15:00|67532.6|67522.6|67524.6|67514.6|67540.3|67530.3|67524.2|67514.2|612
1658208000000|2022-07-19 05:20:00|67525.8|67515.8|67527.4|67517.4|67535|67521.1|67522.3|67512.3|677
1658208300000|2022-07-19 05:25:00|67527.2|67517.2|67519.4|67509.4|67527.3|67517.3|67508.9|67495|732
1658208600000|2022-07-19 05:30:00|67519.6|67509.6|67507.3|67497.3|67528.5|67512.9|67501.3|67486.4|899
1658208900000|2022-07-19 05:35:00|67507.5|67497.5|67528.5|67518.5|67532.9|67519.6|67498.2|67483.9|874
1658209200000|2022-07-19 05:40:00|67527.6|67517.6|67518.1|67508.1|67535.1|67521.8|67512.8|67502.8|818
1658209500000|2022-07-19 05:45:00|67518.5|67508.5|67525|67515|67535.3|67520.5|67516.6|67503.8|857
1658209800000|2022-07-19 05:50:00|67525.2|67515.2|67535.8|67525.8|67544.1|67529.5|67522.1|67512.1|753
1658210100000|2022-07-19 05:55:00|67535.6|67525.6|67523.9|67513.9|67547.9|67536|67523.1|67508.1|774
1658210400000|2022-07-19 06:00:00|67530.1|67510.1|67521.7|67511.7|67531.8|67519.7|67513.2|67503.2|824
1658210700000|2022-07-19 06:05:00|67521.6|67511.6|67513.9|67503.9|67544.9|67530.2|67497.9|67481.7|880
1658211000000|2022-07-19 06:10:00|67513.7|67503.7|67516.1|67506.1|67522.4|67512.4|67511.3|67498.7|804
1658211300000|2022-07-19 06:15:00|67515.7|67505.7|67524.8|67514.8|67538.4|67527.7|67513|67502.6|763
1658211600000|2022-07-19 06:20:00|67524.7|67514.7|67531|67521|67537.2|67525.4|67517.5|67505.6|886
1658211900000|2022-07-19 06:25:00|67532.1|67522.1|67531.6|67511.6|67539.9|67526.7|67522.2|67510.7|784
1658212200000|2022-07-19 06:30:00|67531.3|67511.3|67541.4|67531.4|67547.8|67533.9|67523.1|67510.8|784
1658212500000|2022-07-19 06:35:00|67541.5|67531.5|67527|67517|67549.8|67536.4|67523.9|67510.1|711
1658212800000|2022-07-19 06:40:00|67526.8|67516.8|67540.5|67530.5|67552.4|67537.6|67526.8|67513.7|802
1658213100000|2022-07-19 06:45:00|67541.3|67531.3|67538.8|67528.8|67549.1|67536.1|67529|67519|731
1658213400000|2022-07-19 06:50:00|67539.2|67529.2|67557.1|67547.1|67562.4|67547.4|67537.6|67527.5|735
1658213700000|2022-07-19 06:55:00|67556.4|67546.4|67554.5|67544.5|67561.4|67548.8|67546|67533.2|800
1658214000000|2022-07-19 07:00:00|67552.5|67542.5|67546.8|67536.8|67553.6|67543.3|67531.3|67521.3|856
1658214300000|2022-07-19 07:05:00|67546.7|67536.7|67538.3|67528.3|67556.1|67542.7|67535.4|67523.6|773
1658214600000|2022-07-19 07:10:00|67538.2|67528.2|67551.2|67541.2|67559.5|67545.4|67536.4|67526.4|732
1658214900000|2022-07-19 07:15:00|67551.4|67541.4|67555.6|67545.6|67571.3|67559.1|67550.9|67539.6|764
1658215200000|2022-07-19 07:20:00|67555.5|67545.5|67558.8|67548.8|67564.2|67550.5|67552.6|67539.1|642
1658215500000|2022-07-19 07:25:00|67558.9|67548.9|67563.5|67543.5|67585|67572.1|67552.5|67537.6|830
1658215800000|2022-07-19 07:30:00|67563.3|67543.3|67545.1|67535.1|67564.7|67549.9|67530.1|67514.9|940
1658216100000|2022-07-19 07:35:00|67546.2|67536.2|67502|67492|67551.8|67537.5|67493.1|67478.3|941
1658216400000|2022-07-19 07:40:00|67501.6|67491.6|67528.1|67518.1|67541.2|67527.2|67496.6|67481.5|831
1658216700000|2022-07-19 07:45:00|67527.9|67517.9|67515.5|67505.5|67533.2|67519.2|67504.8|67494|804
1658217000000|2022-07-19 07:50:00|67515.4|67505.4|67501.2|67491.2|67521.1|67511.1|67500.7|67486.7|801
1658217300000|2022-07-19 07:55:00|67500.2|67490.2|67500.6|67490.6|67516|67503.1|67499.8|67487.6|806
1658217600000|2022-07-19 08:00:00|67500.5|67490.5|67489|67479|67508.4|67498.4|67479|67466.8|767
1658217900000|2022-07-19 08:05:00|67489.4|67479.4|67463.4|67453.4|67493|67483|67456.2|67442.5|755
1658218200000|2022-07-19 08:10:00|67463.5|67453.5|67489.7|67479.7|67495.1|67480.1|67463.4|67448.6|875
1658218500000|2022-07-19 08:15:00|67489.5|67479.5|67465.9|67455.9|67495.2|67480|67460|67447.5|755
1658218800000|2022-07-19 08:20:00|67470.4|67450.4|67471|67461|67488.3|67474.2|67466.9|67450.4|748
1658219100000|2022-07-19 08:25:00|67470.7|67460.7|67488.2|67478.2|67490.9|67479.2|67469.6|67459|736
1658219400000|2022-07-19 08:30:00|67488.7|67478.7|67476.8|67466.8|67488.7|67478.7|67472.2|67459.1|683
1658219700000|2022-07-19 08:35:00|67476.9|67466.9|67482.3|67472.3|67490.4|67477.8|67471.1|67461.1|608
1658220000000|2022-07-19 08:40:00|67482.4|67472.4|67473.5|67463.5|67501.8|67486.8|67472.6|67461.6|681
1658220300000|2022-07-19 08:45:00|67473.6|67463.6|67478.2|67468.2|67486.4|67472.1|67469.2|67458.8|684
1658220600000|2022-07-19 08:50:00|67478|67468|67467.9|67457.9|67478|67468|67459.8|67449.8|636
1658220900000|2022-07-19 08:55:00|67467.7|67457.7|67433.7|67423.7|67467.9|67457.7|67425|67407.7|800
1658221200000|2022-07-19 09:00:00|67433.6|67423.6|67443.1|67433.1|67451.8|67438.8|67431.4|67413.5|770
1658221500000|2022-07-19 09:05:00|67443.3|67433.3|67461.6|67451.6|67471.3|67459.4|67443.3|67433.3|736
1658221800000|2022-07-19 09:10:00|67461.2|67451.2|67474.2|67464.2|67481.7|67466.3|67458.5|67442.7|787
1658222100000|2022-07-19 09:15:00|67474|67464|67485.1|67475.1|67502.5|67487.7|67472.7|67458.5|729
1658222400000|2022-07-19 09:20:00|67485.2|67475.2|67474.9|67464.9|67490.6|67475.2|67465.1|67450.1|690
1658222700000|2022-07-19 09:25:00|67474.8|67464.8|67482.4|67472.4|67488.7|67474.1|67474|67461.4|640
1658223000000|2022-07-19 09:30:00|67482.2|67472.2|67474.5|67464.5|67489.3|67474.7|67466.5|67451.8|688
1658223300000|2022-07-19 09:35:00|67473.1|67463.1|67453.9|67443.9|67477.7|67465.9|67453|67437.7|674
1658223600000|2022-07-19 09:40:00|67453.6|67443.6|67438.1|67428.1|67462|67447.4|67437.1|67421.6|758
1658223900000|2022-07-19 09:45:00|67438|67428|67459.8|67449.8|67464.6|67450.7|67434.8|67422.5|761
1658224200000|2022-07-19 09:50:00|67458.8|67448.8|67460.2|67440.2|67464.1|67450.9|67446.2|67432|637
1658224500000|2022-07-19 09:55:00|67459.5|67439.5|67463.1|67443.1|67467.3|67453.8|67438.1|67422|671
1658224800000|2022-07-19 10:00:00|67463.4|67443.4|67430.3|67420.3|67463.4|67447.9|67428.4|67413.5|636
1658225100000|2022-07-19 10:05:00|67430.1|67420.1|67441.9|67431.9|67445.7|67431.9|67419.3|67403.3|686
1658225400000|2022-07-19 10:10:00|67441.7|67431.7|67441.8|67421.8|67454.3|67440.3|67436.6|67421.1|493
1658225700000|2022-07-19 10:15:00|67441.6|67421.6|67452.6|67432.6|67463.3|67448.4|67438.4|67420.1|592
1658226000000|2022-07-19 10:20:00|67452.8|67432.8|67453.9|67433.9|67454.9|67441.4|67435.6|67421.1|535
1658226300000|2022-07-19 10:25:00|67454.4|67434.4|67433.1|67423.1|67454.4|67440.7|67431.4|67417.1|606
1658226600000|2022-07-19 10:30:00|67433|67423|67458.2|67448.2|67463.8|67449.1|67431.8|67415.7|676
1658226900000|2022-07-19 10:35:00|67458.4|67448.4|67444.9|67434.9|67463.9|67451.9|67431.2|67415.2|753
1658227200000|2022-07-19 10:40:00|67445.2|67435.2|67435.2|67425.2|67452.3|67438.8|67432.3|67417.3|519
1658227500000|2022-07-19 10:45:00|67435|67425|67439.1|67429.1|67443.9|67430|67429.3|67417.6|551
1658227800000|2022-07-19 10:50:00|67440.2|67430.2|67436.9|67416.9|67455|67439.9|67430.2|67415.6|652
1658228100000|2022-07-19 10:55:00|67436.8|67416.8|67441.3|67431.3|67460.3|67445.2|67433.9|67416.7|786
1658228400000|2022-07-19 11:00:00|67446.9|67426.9|67449.6|67429.6|67455.4|67438.2|67440.5|67424.6|840
1658228700000|2022-07-19 11:05:00|67449.4|67429.4|67421.3|67411.3|67450.2|67435.2|67420.7|67406.2|724
1658229000000|2022-07-19 11:10:00|67421.5|67411.5|67421.2|67411.2|67434.7|67419.4|67417.6|67403.9|715
1658229300000|2022-07-19 11:15:00|67421.1|67411.1|67414.9|67404.9|67430.5|67415.2|67406.8|67391.3|699
1658229600000|2022-07-19 11:20:00|67414.8|67404.8|67451.2|67431.2|67451.2|67436.3|67414.1|67404.1|687
1658229900000|2022-07-19 11:25:00|67446.3|67436.3|67442.4|67432.4|67453.1|67439.6|67441.1|67426.6|579
1658230200000|2022-07-19 11:30:00|67442.9|67432.9|67445.4|67435.4|67458.3|67443.5|67439.6|67424.8|722
1658230500000|2022-07-19 11:35:00|67449.5|67429.5|67436.2|67416.2|67456.7|67442|67431|67414.9|786
1658230800000|2022-07-19 11:40:00|67436|67416|67440.5|67420.5|67444.9|67429.8|67427|67411.6|691
1658231100000|2022-07-19 11:45:00|67440.6|67420.6|67444.3|67434.3|67452.5|67438.2|67435.1|67420.6|581
1658231400000|2022-07-19 11:50:00|67444.2|67434.2|67445.7|67435.7|67451.2|67439.9|67435.6|67420.4|731
1658231700000|2022-07-19 11:55:00|67445.5|67435.5|67438.5|67428.5|67450.7|67436.4|67433.6|67418.6|833
1658232000000|2022-07-19 12:00:00|67437.9|67427.9|67450.5|67440.5|67456.7|67442.1|67434.9|67419.4|812
1658232300000|2022-07-19 12:05:00|67450.6|67440.6|67461.9|67451.9|67466|67453.2|67449.2|67436.1|717
1658232600000|2022-07-19 12:10:00|67461.8|67451.8|67480.2|67460.2|67485.8|67470.7|67456.8|67444.5|795
1658232900000|2022-07-19 12:15:00|67480.1|67460.1|67484.3|67474.3|67484.7|67474.7|67468|67453.1|747
1658233200000|2022-07-19 12:20:00|67484|67474|67488.6|67478.6|67495.9|67482.4|67480.6|67464.9|820
1658233500000|2022-07-19 12:25:00|67489.2|67479.2|67503.5|67483.5|67504.1|67490|67485.6|67471.3|721
1658233800000|2022-07-19 12:30:00|67503.3|67483.3|67483.1|67473.1|67503.4|67485|67478.2|67464.8|767
1658234100000|2022-07-19 12:35:00|67482.8|67472.8|67488.4|67478.4|67491.2|67479.1|67477.2|67463.7|673
1658234400000|2022-07-19 12:40:00|67488.3|67478.3|67481|67471|67489.5|67479.5|67476.4|67462|695
1658234700000|2022-07-19 12:45:00|67486.1|67466.1|67506.8|67496.8|67524.8|67509.9|67482.4|67465.6|940
1658235000000|2022-07-19 12:50:00|67507.1|67497.1|67503.9|67483.9|67512.3|67497.2|67496.3|67480.7|916
1658235300000|2022-07-19 12:55:00|67503.8|67483.8|67507.9|67487.9|67511.1|67495.5|67493.7|67478.9|788
1658235600000|2022-07-19 13:00:00|67508.2|67488.2|67497.8|67487.8|67509.5|67494.5|67494.5|67480.2|840
1658235900000|2022-07-19 13:05:00|67496.8|67486.8|67477.1|67467.1|67501.5|67487.5|67474.2|67460.1|855
1658236200000|2022-07-19 13:10:00|67477.2|67467.2|67468.2|67458.2|67479.4|67467.2|67455.4|67445.4|846
1658236500000|2022-07-19 13:15:00|67467.9|67457.9|67476.7|67466.7|67482.9|67468.1|67463.4|67448.3|798
1658236800000|2022-07-19 13:20:00|67476.8|67466.8|67455.7|67445.7|67481.5|67467.4|67454.6|67439.6|871
1658237100000|2022-07-19 13:25:00|67455.4|67445.4|67463.4|67453.4|67468.5|67453.7|67448.5|67434|840
1658237400000|2022-07-19 13:30:00|67463.2|67453.2|67468.8|67448.8|67472.8|67456|67455.4|67440|921
1658237700000|2022-07-19 13:35:00|67468.1|67448.1|67457.5|67437.5|67472.4|67454.4|67445|67430.1|984
1658238000000|2022-07-19 13:40:00|67456.9|67436.9|67456.3|67446.3|67466.9|67452.7|67448.6|67434|845
1658238300000|2022-07-19 13:45:00|67456.2|67446.2|67466|67456|67472.7|67460.7|67451.7|67441.7|870
1658238600000|2022-07-19 13:50:00|67465.4|67455.4|67484.3|67464.3|67486.3|67466.3|67462.2|67447.3|933
1658238900000|2022-07-19 13:55:00|67484.1|67464.1|67480.2|67460.2|67488.4|67471.7|67472|67457.4|813
1658239200000|2022-07-19 14:00:00|67480.9|67460.9|67488|67478|67493.8|67479.8|67473.9|67457.8|866
1658239500000|2022-07-19 14:05:00|67487.9|67477.9|67481.1|67461.1|67497.5|67482.6|67481.1|67461.1|896
1658239800000|2022-07-19 14:10:00|67480.4|67460.4|67480.3|67470.3|67485.1|67471.2|67457.2|67437.2|981
1658240100000|2022-07-19 14:15:00|67485.2|67465.2|67490.3|67470.3|67508|67495.1|67483|67465.2|1007
1658240400000|2022-07-19 14:20:00|67490.7|67470.7|67489.5|67469.5|67496.6|67482.3|67481.7|67461.7|1024
1658240700000|2022-07-19 14:25:00|67490.2|67470.2|67477.2|67457.2|67494.3|67474.3|67451.4|67436.5|1026
1658241000000|2022-07-19 14:30:00|67477.1|67457.1|67496.4|67476.4|67503.3|67487.1|67470.2|67454.7|996
1658241300000|2022-07-19 14:35:00|67496.2|67476.2|67490.8|67480.8|67504.3|67487.8|67487|67470.2|945
1658241600000|2022-07-19 14:40:00|67495.5|67475.5|67496.3|67486.3|67503.9|67490.3|67488.7|67472.3|846
1658241900000|2022-07-19 14:45:00|67496.5|67486.5|67495.1|67475.1|67507.7|67487.7|67488.5|67473.8|896
1658242200000|2022-07-19 14:50:00|67487.2|67477.2|67475.2|67465.2|67497.7|67482.9|67473.2|67458.3|934
1658242500000|2022-07-19 14:55:00|67475.8|67465.8|67479.1|67469.1|67486.9|67472.1|67468.5|67452.6|821
1658242800000|2022-07-19 15:00:00|67484.2|67464.2|67466.6|67456.6|67484.6|67470.3|67460.4|67444.9|903
1658243100000|2022-07-19 15:05:00|67466.1|67456.1|67480.9|67460.9|67484.4|67469.9|67465.6|67450.5|920
1658243400000|2022-07-19 15:10:00|67481.3|67461.3|67473.6|67453.6|67484.1|67468.3|67467.3|67451.3|867
1658243700000|2022-07-19 15:15:00|67474.8|67454.8|67482.5|67462.5|67484|67468.8|67470.4|67450.4|846
1658244000000|2022-07-19 15:20:00|67482.6|67462.6|67476.2|67466.2|67484.8|67469.8|67474.9|67460.7|708
1658244300000|2022-07-19 15:25:00|67480.7|67460.7|67470.3|67460.3|67482.7|67468.7|67468.3|67454.2|731
1658244600000|2022-07-19 15:30:00|67470.4|67460.4|67473.7|67463.7|67484.9|67470.1|67469.7|67455.2|726
1658244900000|2022-07-19 15:35:00|67473.8|67463.8|67478.8|67458.8|67480.2|67464.7|67466.4|67453.8|778
1658245200000|2022-07-19 15:40:00|67478.9|67458.9|67479|67459|67482.5|67467.3|67469.7|67455|694
1658245500000|2022-07-19 15:45:00|67479.1|67459.1|67488.9|67468.9|67496.6|67482.2|67475.3|67458.9|757
1658245800000|2022-07-19 15:50:00|67489|67469|67492.2|67482.2|67503.1|67488.3|67481.5|67467.4|688
1658246100000|2022-07-19 15:55:00|67492.8|67482.8|67488.1|67468.1|67502|67487.5|67484.9|67467.9|745
1658246400000|2022-07-19 16:00:00|67488|67468|67485.7|67465.7|67500.2|67486.6|67481|67461|671
1658246700000|2022-07-19 16:05:00|67485.5|67465.5|67492.9|67472.9|67496.3|67480.9|67478.8|67462.5|727
1658247000000|2022-07-19 16:10:00|67492.8|67472.8|67485|67465|67493|67477.1|67473.6|67460.4|599
1658247300000|2022-07-19 16:15:00|67480|67470|67474.6|67464.6|67489.1|67473.9|67473.5|67459.1|583
1658247600000|2022-07-19 16:20:00|67474.7|67464.7|67467.9|67457.9|67479.4|67466|67467.1|67457.1|486
1658247900000|2022-07-19 16:25:00|67467.7|67457.7|67466.7|67456.7|67474.7|67460.5|67466|67451.2|484
1658248200000|2022-07-19 16:30:00|67466.4|67456.4|67457|67447|67467.1|67457.1|67450.6|67440.6|505
1658248500000|2022-07-19 16:35:00|67456.9|67446.9|67457.8|67447.8|67467.7|67454.9|67455.6|67444|484
1658248800000|2022-07-19 16:40:00|67458.2|67448.2|67467.6|67457.6|67474.8|67460|67457.5|67447.5|412
1658249100000|2022-07-19 16:45:00|67467.8|67457.8|67463.8|67453.8|67473.6|67458.5|67462.3|67448.4|450
1658249400000|2022-07-19 16:50:00|67464.1|67454.1|67465.2|67455.2|67473.7|67458.3|67463.7|67451.3|499
1658249700000|2022-07-19 16:55:00|67465|67455|67461|67451|67466.6|67456.6|67458.8|67448.8|403
1658250000000|2022-07-19 17:00:00|67460.8|67450.8|67455.6|67445.6|67463.3|67451.5|67455.3|67443.3|528
1658250300000|2022-07-19 17:05:00|67455.7|67445.7|67452.2|67442.2|67461.1|67447.5|67450.9|67440.5|391
1658250600000|2022-07-19 17:10:00|67451.9|67441.9|67455.2|67445.2|67457.4|67446.4|67446|67432.6|461
1658250900000|2022-07-19 17:15:00|67455.4|67445.4|67450.3|67440.3|67457.2|67447.2|67449.2|67435.3|425
1658251200000|2022-07-19 17:20:00|67450.4|67440.4|67449.7|67439.7|67460.7|67447.8|67448.9|67435.6|456
1658251500000|2022-07-19 17:25:00|67449.6|67439.6|67450.5|67440.5|67453.9|67443.9|67448|67438|467
1658251800000|2022-07-19 17:30:00|67450.8|67440.8|67447.3|67437.3|67455.3|67441.4|67446|67432.3|426
1658252100000|2022-07-19 17:35:00|67447.2|67437.2|67466|67446|67468.3|67453.6|67447.1|67437.1|430
1658252400000|2022-07-19 17:40:00|67465.8|67445.8|67458.6|67448.6|67466.3|67453.3|67457.6|67442.8|312
1658252700000|2022-07-19 17:45:00|67458.7|67448.7|67462.8|67452.8|67467.8|67453.3|67458.7|67447|426
1658253000000|2022-07-19 17:50:00|67462.7|67452.7|67461.5|67451.5|67464.1|67454.1|67460.5|67450.5|375
1658253300000|2022-07-19 17:55:00|67462|67452|67466|67456|67466.3|67456.3|67460.3|67450.3|521
1658253600000|2022-07-19 18:00:00|67466.1|67456.1|67464.7|67454.7|67470.1|67456.1|67462.1|67450|444
1658253900000|2022-07-19 18:05:00|67465.1|67455.1|67465.2|67455.2|67466.7|67456.7|67462.8|67452.8|328
1658254200000|2022-07-19 18:10:00|67465.3|67455.3|67467.3|67457.3|67472.2|67457.5|67463.6|67451.7|384
1658254500000|2022-07-19 18:15:00|67467.2|67457.2|67465.2|67455.2|67471.7|67460.3|67463.9|67451.1|511
1658254800000|2022-07-19 18:20:00|67465.1|67455.1|67464.2|67454.2|67473|67459|67464|67450.8|572
1658255100000|2022-07-19 18:25:00|67464.3|67454.3|67468.3|67458.3|67473|67459.9|67462.9|67449.8|529
1658255400000|2022-07-19 18:30:00|67468.6|67458.6|67469.3|67459.3|67470.7|67460.7|67464.5|67454.5|525
1658255700000|2022-07-19 18:35:00|67469.4|67459.4|67470.6|67460.6|67474.3|67460.8|67464.1|67450.8|459
1658256000000|2022-07-19 18:40:00|67470.5|67460.5|67471.7|67461.7|67477.7|67467.7|67469.7|67456.6|524
1658256300000|2022-07-19 18:45:00|67471.5|67461.5|67479.8|67469.8|67487.2|67472|67471.5|67461.5|513
1658256600000|2022-07-19 18:50:00|67479.9|67469.9|67476.3|67466.3|67480|67470|67472.3|67457.8|505
1658256900000|2022-07-19 18:55:00|67476|67466|67480|67470|67487.4|67474.8|67475.9|67463.5|573
1658257200000|2022-07-19 19:00:00|67479.9|67469.9|67482.3|67472.3|67488.2|67473.9|67479.7|67468.1|574
1658257500000|2022-07-19 19:05:00|67482.6|67472.6|67480.8|67460.8|67486.6|67473.4|67477.8|67460.6|459
1658257800000|2022-07-19 19:10:00|67480.7|67460.7|67473.2|67463.2|67485|67469.7|67472.8|67457.1|563
1658258100000|2022-07-19 19:15:00|67473.3|67463.3|67475.8|67455.8|67479.3|67463.9|67470.3|67455.1|398
1658258400000|2022-07-19 19:20:00|67475.7|67455.7|67477.8|67457.8|67478.9|67464.4|67470.3|67454.3|338
1658258700000|2022-07-19 19:25:00|67477.9|67457.9|67472|67462|67478.2|67462.4|67470.2|67455.1|325
1658259000000|2022-07-19 19:30:00|67471.7|67461.7|67478.5|67458.5|67479.2|67464.2|67470.7|67455.5|437
1658259300000|2022-07-19 19:35:00|67478.6|67458.6|67479.7|67459.7|67481|67462.7|67471.6|67456.1|410
1658259600000|2022-07-19 19:40:00|67479.6|67459.6|67479.7|67459.7|67480.5|67460.5|67478.3|67458.3|353
1658259900000|2022-07-19 19:45:00|67479.8|67459.8|67486|67466|67486.5|67468.9|67477.7|67459.8|434
1658260200000|2022-07-19 19:50:00|67485.2|67465.2|67486|67466|67487.2|67472.4|67479.9|67463.6|573
1658260500000|2022-07-19 19:55:00|67485.8|67465.8|67485.1|67475.1|67492.3|67476.8|67480.3|67464.6|626
1658260800000|2022-07-19 20:00:00|67485.4|67475.4|67485.7|67465.7|67489.2|67475.4|67481.4|67465.2|283
1658261100000|2022-07-19 20:05:00|67485.6|67465.6|67481.9|67461.9|67486.3|67471|67478.3|67458.3|289
1658261400000|2022-07-19 20:10:00|67482.3|67462.3|67480.6|67460.6|67483.4|67467.9|67477.8|67459.2|280
1658261700000|2022-07-19 20:15:00|67480.8|67460.8|67480.2|67460.2|67481.4|67461.4|67479.6|67459.6|371
1658262000000|2022-07-19 20:20:00|67480.1|67460.1|67487.6|67467.6|67488.4|67468.4|67480|67460|569
1658262300000|2022-07-19 20:25:00|67487.5|67467.5|67487.9|67467.9|67488|67468|67486.9|67466.9|363
1658262600000|2022-07-19 20:30:00|67487.3|67467.3|67478.8|67458.8|67487.5|67467.5|67476.2|67456.2|189
1658262900000|2022-07-19 20:35:00|67478.7|67458.7|67477.8|67457.8|67481.4|67461.4|67474.5|67454.5|208
1658263200000|2022-07-19 20:40:00|67479|67459|67467.3|67447.3|67481.4|67461.4|67464.6|67444.6|179
1658263500000|2022-07-19 20:45:00|67468.3|67448.3|67465.5|67445.5|67471.6|67451.6|67463.2|67443.2|205
1658263800000|2022-07-19 20:50:00|67467.1|67447.1|67467.2|67447.2|67471.4|67451.4|67462.8|67442.8|231
1658264100000|2022-07-19 20:55:00|67469.3|67449.3|67464.7|67444.7|67481|67451.3|67463.2|67438.1|202
1658264400000|2022-07-19 21:00:00|67469.5|67439.3|67464.5|67444.5|67473.4|67445|67463.7|67433.2|48
1658264700000|2022-07-19 21:05:00|67465.2|67445.2|67461.8|67441.8|67465.2|67445.2|67461.2|67441.2|42
1658265000000|2022-07-19 21:10:00|67480.5|67434.8|67468.1|67433.6|67480.5|67447.3|67460.2|67430.1|170
1658265300000|2022-07-19 21:15:00|67467|67434.7|67461.1|67441.1|67471.8|67446.9|67457.2|67431.9|126
1658265600000|2022-07-19 21:20:00|67461.2|67441.2|67460.5|67440.5|67467.8|67447.8|67460.1|67440.1|105
1658265900000|2022-07-19 21:25:00|67465.2|67445.2|67457.4|67437.4|67470.8|67445.2|67452.7|67431.2|109
1658266200000|2022-07-19 21:30:00|67455.5|67435.5|67457.5|67437.5|67467.4|67441|67452.7|67430.8|163
1658266500000|2022-07-19 21:35:00|67457.3|67437.3|67462.7|67429|67477.3|67443.5|67452.5|67423.7|166
1658266800000|2022-07-19 21:40:00|67454.7|67434.7|67456.6|67436.6|67477.4|67443.5|67452.5|67423.7|131
1658267100000|2022-07-19 21:45:00|67468.3|67434.3|67455.4|67435.4|67468.6|67441.2|67452.6|67428|146
1658267400000|2022-07-19 21:50:00|67454.8|67434.8|67465.9|67434.9|67471.6|67441.9|67452.7|67425.9|138
1658267700000|2022-07-19 21:55:00|67458.7|67438.7|67457.3|67437.3|67469.6|67441.8|67449.8|67426.6|106
1658268000000|2022-07-19 22:00:00|67458.2|67438.2|67455.5|67435.5|67467.4|67445.8|67452.1|67432.1|222
1658268300000|2022-07-19 22:05:00|67458.2|67438.2|67454.2|67434.2|67460.2|67440.2|67453.3|67433.3|180
1658268600000|2022-07-19 22:10:00|67454.6|67434.6|67456.1|67436.1|67459.4|67439.4|67453.8|67433.8|147
1658268900000|2022-07-19 22:15:00|67457.4|67437.4|67461.3|67441.3|67467.2|67443.1|67454.8|67432.8|190
1658269200000|2022-07-19 22:20:00|67461|67441|67461.5|67441.5|67464.8|67444.8|67456.5|67436.5|161
1658269500000|2022-07-19 22:25:00|67461.6|67441.6|67461|67441|67465.8|67445.8|67456.9|67436.9|135
1658269800000|2022-07-19 22:30:00|67460.4|67440.4|67461|67441|67469.3|67442.8|67457|67435.5|144
1658270100000|2022-07-19 22:35:00|67460.6|67440.6|67459.4|67439.4|67464|67444|67456.5|67436.5|136
1658270400000|2022-07-19 22:40:00|67459.6|67439.6|67459.3|67439.3|67472.1|67442.7|67457|67430.6|124
1658270700000|2022-07-19 22:45:00|67460.7|67440.7|67459.5|67439.5|67468.8|67442.1|67456.9|67433.8|160
1658271000000|2022-07-19 22:50:00|67458.7|67438.7|67459.8|67439.8|67463.4|67443.4|67456.5|67436.5|173
1658271300000|2022-07-19 22:55:00|67459.9|67439.9|67457.2|67437.2|67467.8|67444|67450.4|67420.4|176
1658271600000|2022-07-19 23:00:00|67457.4|67437.4|67456.5|67436.5|67461.3|67439.8|67452.9|67429.9|200
1658271900000|2022-07-19 23:05:00|67456.3|67436.3|67453.5|67433.5|67463.6|67439.5|67452|67428.2|199
1658272200000|2022-07-19 23:10:00|67453.2|67433.2|67459.8|67425.2|67465.8|67437.1|67452.1|67414.9|250
1658272500000|2022-07-19 23:15:00|67460|67426.1|67452.6|67432.6|67466.6|67435.2|67449.2|67418.7|189
1658272800000|2022-07-19 23:20:00|67452.5|67432.5|67458.3|67438.3|67468.9|67441.9|67448.7|67416.7|175
1658273100000|2022-07-19 23:25:00|67458.5|67438.5|67451.6|67431.6|67468.2|67441.5|67448.8|67419.7|188
1658273400000|2022-07-19 23:30:00|67454.3|67423.8|67451|67431|67466.4|67437.3|67448.1|67421.2|148
1658273700000|2022-07-19 23:35:00|67466.6|67421|67452.7|67432.7|67468|67439.9|67448.2|67420.3|154
1658274000000|2022-07-19 23:40:00|67453.5|67433.5|67456.9|67436.9|67460.6|67440.6|67448.5|67422.5|126
1658274300000|2022-07-19 23:45:00|67456.4|67436.4|67455|67435|67469.3|67441.9|67449.1|67421.3|132
1658274600000|2022-07-19 23:50:00|67472.2|67422.6|67446.2|67426.2|67472.2|67441.2|67443.9|67419.4|174
1658274900000|2022-07-19 23:55:00|67450.8|67419.8|67442.1|67422.1|67459.7|67430.6|67440.2|67413.5|164
1658275200000|2022-07-20 00:00:00|67445.2|67425.2|67437.3|67417.3|67449.4|67429.4|67434.9|67414.9|409
1658275500000|2022-07-20 00:05:00|67436.8|67416.8|67441.1|67421.1|67446.5|67426.5|67434.4|67414.4|386
1658275800000|2022-07-20 00:10:00|67442.9|67422.9|67432.7|67412.7|67444.6|67424.6|67430.1|67410.1|425
1658276100000|2022-07-20 00:15:00|67432.4|67412.4|67404.8|67384.8|67432.4|67412.4|67395.8|67375.8|626
1658276400000|2022-07-20 00:20:00|67405.6|67385.6|67405.9|67385.9|67416.1|67396.1|67402.9|67382.9|618
1658276700000|2022-07-20 00:25:00|67406|67386|67403|67383|67408.8|67388.8|67398.5|67378.5|291
1658277000000|2022-07-20 00:30:00|67402.9|67382.9|67398.3|67378.3|67406.9|67386.9|67393.2|67373.2|497
1658277300000|2022-07-20 00:35:00|67398.2|67378.2|67389.3|67369.3|67398.5|67378.5|67380.6|67360.6|373
1658277600000|2022-07-20 00:40:00|67389.9|67369.9|67399.5|67379.5|67403.8|67388.5|67387.4|67367.4|407
1658277900000|2022-07-20 00:45:00|67400.8|67380.8|67401.4|67391.4|67407.4|67392.4|67394.7|67380.3|469
1658278200000|2022-07-20 00:50:00|67400.8|67390.8|67386.1|67376.1|67409.8|67393.6|67386.1|67371.8|781
1658278500000|2022-07-20 00:55:00|67387.7|67367.7|67399.4|67379.4|67406.5|67391.7|67382.3|67366.6|708
1658278800000|2022-07-20 01:00:00|67399.1|67379.1|67398.9|67388.9|67408.9|67393.6|67391.8|67376.5|736
1658279100000|2022-07-20 01:05:00|67398.7|67388.7|67393.6|67383.6|67412.4|67396.7|67393.3|67380|660
1658279400000|2022-07-20 01:10:00|67393.5|67383.5|67413.1|67393.1|67420.6|67402.4|67392|67378|711
1658279700000|2022-07-20 01:15:00|67413.5|67393.5|67412|67402|67426.2|67410.7|67411.6|67392.4|818
1658280000000|2022-07-20 01:20:00|67412.1|67402.1|67425|67415|67432.3|67422.3|67412.1|67399.3|720
1658280300000|2022-07-20 01:25:00|67424.9|67414.9|67419.1|67409.1|67431.3|67419.3|67417|67402.4|720
1658280600000|2022-07-20 01:30:00|67418.9|67408.9|67445.9|67435.9|67469.2|67453.8|67418.4|67404.3|877
1658280900000|2022-07-20 01:35:00|67445.7|67435.7|67478|67468|67478|67468|67441.2|67430.7|827
1658281200000|2022-07-20 01:40:00|67478.1|67468.1|67462.6|67452.6|67489|67474.9|67454|67441.8|801
1658281500000|2022-07-20 01:45:00|67462.7|67452.7|67490.8|67480.8|67499.6|67484.2|67462.1|67450.2|755
1658281800000|2022-07-20 01:50:00|67490.9|67480.9|67481.6|67471.6|67492|67482|67474.4|67463.4|771
1658282100000|2022-07-20 01:55:00|67481.7|67471.7|67510.1|67490.1|67521.9|67507.4|67474.9|67463.8|811
1658282400000|2022-07-20 02:00:00|67510.2|67490.2|67493.7|67483.7|67510.2|67495.3|67488.3|67475.2|801
1658282700000|2022-07-20 02:05:00|67493.8|67483.8|67493.5|67483.5|67494.3|67484.3|67480.8|67470.8|718
1658283000000|2022-07-20 02:10:00|67493.9|67483.9|67480.4|67470.4|67496.1|67486.1|67474.5|67464.5|675
1658283300000|2022-07-20 02:15:00|67480.6|67470.6|67482.9|67472.9|67485.4|67474.9|67469.9|67459.9|655
1658283600000|2022-07-20 02:20:00|67483.1|67473.1|67493.8|67483.8|67494.3|67484.3|67479.7|67469.7|643
1658283900000|2022-07-20 02:25:00|67494.2|67484.2|67486.9|67476.9|67494.4|67484.4|67479.9|67468.4|690
1658284200000|2022-07-20 02:30:00|67487.1|67477.1|67486.1|67476.1|67494.5|67483.7|67482.1|67472.1|668
1658284500000|2022-07-20 02:35:00|67486|67476|67490.9|67480.9|67493.9|67483.9|67484.4|67474.4|652
1658284800000|2022-07-20 02:40:00|67491|67481|67480.6|67470.6|67495|67485|67480.6|67467.9|706
1658285100000|2022-07-20 02:45:00|67480.7|67470.7|67506|67486|67519.3|67503.5|67474.7|67464.7|859
1658285400000|2022-07-20 02:50:00|67505.2|67485.2|67503|67493|67507.7|67493.9|67496.3|67482.1|817
1658285700000|2022-07-20 02:55:00|67502.1|67492.1|67489.3|67479.3|67512.8|67498.4|67481.5|67465.3|739
1658286000000|2022-07-20 03:00:00|67488.6|67478.6|67481.6|67471.6|67506.1|67491|67478.4|67466|758
1658286300000|2022-07-20 03:05:00|67481.8|67471.8|67504.9|67484.9|67507.2|67491.4|67476.1|67464|760
1658286600000|2022-07-20 03:10:00|67505|67485|67504.2|67494.2|67508.7|67494.8|67492.1|67476.3|731
1658286900000|2022-07-20 03:15:00|67504.1|67494.1|67489.7|67479.7|67504.6|67494.6|67482.2|67472.2|690
1658287200000|2022-07-20 03:20:00|67490|67480|67488.1|67478.1|67493.8|67483.8|67480|67470|639
1658287500000|2022-07-20 03:25:00|67488.2|67478.2|67482.8|67472.8|67495.6|67482.5|67477.7|67464.1|618
1658287800000|2022-07-20 03:30:00|67482.9|67472.9|67482.5|67472.5|67490.1|67476|67478|67465|433
1658288100000|2022-07-20 03:35:00|67482.4|67472.4|67494.7|67484.7|67496.8|67486.8|67480.9|67470.9|564
1658288400000|2022-07-20 03:40:00|67495.2|67485.2|67485.8|67475.8|67496.5|67486.5|67485.4|67475.4|527
1658288700000|2022-07-20 03:45:00|67485.9|67475.9|67496.2|67486.2|67500.3|67490.3|67481.2|67471.2|518
1658289000000|2022-07-20 03:50:00|67496.6|67486.6|67498.8|67488.8|67508.5|67494.7|67496.2|67484.1|533
1658289300000|2022-07-20 03:55:00|67498.7|67488.7|67491.9|67481.9|67503.3|67493.2|67488.8|67478.8|586
1658289600000|2022-07-20 04:00:00|67492|67482|67497.2|67487.2|67499.9|67489.9|67491.5|67481.5|525
1658289900000|2022-07-20 04:05:00|67497.4|67487.4|67491.3|67481.3|67498.2|67488.2|67490.7|67480.7|333
1658290200000|2022-07-20 04:10:00|67491.4|67481.4|67489.5|67479.5|67497|67487|67488.4|67478.4|441
1658290500000|2022-07-20 04:15:00|67489.1|67479.1|67496.2|67486.2|67502.7|67488.8|67482.9|67469.2|622
1658290800000|2022-07-20 04:20:00|67495.9|67485.9|67496.2|67486.2|67499.3|67489.3|67490|67480|519
1658291100000|2022-07-20 04:25:00|67497|67487|67503.3|67493.3|67504.8|67494.8|67495.3|67485.3|554
1658291400000|2022-07-20 04:30:00|67502.6|67492.6|67496.9|67486.9|67513.6|67503|67494.9|67484.9|594
1658291700000|2022-07-20 04:35:00|67496.4|67486.4|67503.3|67493.3|67505.4|67495.4|67495.9|67485.9|598
1658292000000|2022-07-20 04:40:00|67503.4|67493.4|67494.1|67484.1|67503.6|67493.6|67492.3|67482.3|588
1658292300000|2022-07-20 04:45:00|67494|67484|67503.8|67493.8|67505.1|67495.1|67487.4|67476.3|545
1658292600000|2022-07-20 04:50:00|67503.7|67493.7|67493.4|67483.4|67505.5|67495.5|67490.8|67478|544
1658292900000|2022-07-20 04:55:00|67493.5|67483.5|67494.8|67484.8|67497|67487|67490.8|67480.8|488
1658293200000|2022-07-20 05:00:00|67495|67485|67497.5|67487.5|67509.4|67496.7|67493|67483|715
1658293500000|2022-07-20 05:05:00|67497.6|67487.6|67502.8|67492.8|67506.1|67493.8|67491.5|67481.5|611
1658293800000|2022-07-20 05:10:00|67502.9|67492.9|67549.4|67539.4|67554|67539.5|67502|67489.4|783
1658294100000|2022-07-20 05:15:00|67549.5|67539.5|67535.3|67525.3|67553|67543|67534.8|67521.4|805
1658294400000|2022-07-20 05:20:00|67535.5|67525.5|67540.6|67530.6|67556.3|67543.6|67534.7|67522.5|814
1658294700000|2022-07-20 05:25:00|67540.4|67530.4|67534.7|67524.7|67547.6|67532.7|67533.6|67519.2|664
1658295000000|2022-07-20 05:30:00|67534.9|67524.9|67545.3|67535.3|67552.1|67537.4|67534.4|67520.1|814
1658295300000|2022-07-20 05:35:00|67545.1|67535.1|67537.9|67527.9|67549|67536.4|67533.6|67521.2|768
1658295600000|2022-07-20 05:40:00|67539|67529|67539.4|67529.4|67550.6|67535.8|67533.7|67521.1|825
1658295900000|2022-07-20 05:45:00|67539.5|67529.5|67547.5|67537.5|67552.9|67539.9|67535.6|67522.3|745
1658296200000|2022-07-20 05:50:00|67547.7|67537.7|67552.5|67542.5|67556.6|67543.8|67545.1|67530.8|765
1658296500000|2022-07-20 05:55:00|67552.6|67542.6|67576.4|67556.4|67580.9|67560.9|67548.4|67536.4|663
1658296800000|2022-07-20 06:00:00|67576.8|67556.8|67572.8|67552.8|67577.7|67557.7|67562.3|67544|854
1658297100000|2022-07-20 06:05:00|67572.7|67552.7|67584.1|67574.1|67597.3|67586.6|67566.6|67547.4|861
1658297400000|2022-07-20 06:10:00|67584.4|67574.4|67578.3|67568.3|67598.8|67585.2|67575.9|67561.7|780
1658297700000|2022-07-20 06:15:00|67578.1|67568.1|67571.9|67561.9|67585.2|67572.1|67569.4|67559.4|763
1658298000000|2022-07-20 06:20:00|67571.7|67561.7|67572.6|67562.6|67575.2|67565.2|67563.8|67550.1|656
1658298300000|2022-07-20 06:25:00|67572.4|67562.4|67567.7|67557.7|67584.9|67574.9|67565|67555|693
1658298600000|2022-07-20 06:30:00|67567.8|67557.8|67580.9|67570.9|67583.9|67573.9|67566|67556|697
1658298900000|2022-07-20 06:35:00|67581|67571|67549.1|67539.1|67581.6|67571.2|67548.9|67535.7|798
1658299200000|2022-07-20 06:40:00|67549.3|67539.3|67571.5|67561.5|67573.8|67563.8|67547.9|67537.9|808
1658299500000|2022-07-20 06:45:00|67571.4|67561.4|67550.6|67540.6|67571.4|67561.4|67548.6|67538.6|848
1658299800000|2022-07-20 06:50:00|67550.5|67540.5|67556.5|67546.5|67562.2|67550.6|67544.7|67530.2|770
1658300100000|2022-07-20 06:55:00|67556.6|67546.6|67553.4|67543.4|67561.4|67550.4|67546.5|67533.2|765
1658300400000|2022-07-20 07:00:00|67554|67544|67548.8|67538.8|67559.8|67549.5|67542.5|67529.3|891
1658300700000|2022-07-20 07:05:00|67549.6|67529.6|67548.2|67538.2|67559.1|67543.7|67541.2|67526.7|815
1658301000000|2022-07-20 07:10:00|67548.3|67538.3|67536.2|67526.2|67552|67542|67534.1|67523|654
1658301300000|2022-07-20 07:15:00|67536.4|67526.4|67518.5|67508.5|67539.6|67529.6|67515.9|67505.9|655
1658301600000|2022-07-20 07:20:00|67519|67509|67513.4|67503.4|67538.1|67524.8|67506.1|67492.7|766
1658301900000|2022-07-20 07:25:00|67513.6|67503.6|67537.1|67527.1|67543.1|67528.2|67513.3|67503.3|713
1658302200000|2022-07-20 07:30:00|67542|67522|67537.4|67527.4|67550.1|67537|67532.1|67517.8|729
1658302500000|2022-07-20 07:35:00|67537.5|67527.5|67564.4|67554.4|67572|67560.1|67537.1|67527.1|683
1658302800000|2022-07-20 07:40:00|67564.6|67554.6|67586|67576|67591.3|67578.5|67563.4|67548.5|792
1658303100000|2022-07-20 07:45:00|67585.8|67575.8|67610.9|67600.9|67615.6|67600.9|67573.5|67559.1|930
1658303400000|2022-07-20 07:50:00|67610.5|67600.5|67611.5|67591.5|67633.4|67618|67602|67587.4|920
1658303700000|2022-07-20 07:55:00|67611.4|67591.4|67602.7|67592.7|67612.4|67598|67587.2|67574.8|746
1658304000000|2022-07-20 08:00:00|67602.3|67592.3|67583.5|67563.5|67606.5|67595.1|67570.8|67557|914
1658304300000|2022-07-20 08:05:00|67582.6|67562.6|67585.8|67575.8|67592.8|67579.3|67575.8|67561.6|684
1658304600000|2022-07-20 08:10:00|67585.9|67575.9|67592.1|67582.1|67592.3|67582.3|67573.3|67561.6|729
1658304900000|2022-07-20 08:15:00|67592|67582|67591.4|67581.4|67596|67586|67579.7|67569.7|715
1658305200000|2022-07-20 08:20:00|67596.6|67586.6|67596|67586|67604|67591|67594.6|67581.4|645
1658305500000|2022-07-20 08:25:00|67596.1|67586.1|67601.5|67591.5|67612.2|67602.2|67590.1|67578.1|674
1658305800000|2022-07-20 08:30:00|67601.6|67591.6|67567.3|67557.3|67601.6|67591.6|67562.3|67548.7|750
1658306100000|2022-07-20 08:35:00|67567.5|67557.5|67579.2|67569.2|67580.3|67570.3|67565.6|67553.4|649
1658306400000|2022-07-20 08:40:00|67579|67569|67571.2|67561.2|67579.5|67569.5|67566.5|67556.5|561
1658306700000|2022-07-20 08:45:00|67571.3|67561.3|67571|67561|67584.2|67574.2|67568.4|67557.7|601
1658307000000|2022-07-20 08:50:00|67571.7|67561.7|67563.2|67553.2|67577.4|67567.4|67560.3|67550.3|568
1658307300000|2022-07-20 08:55:00|67563.3|67553.3|67570.7|67560.7|67574.6|67564|67563|67553|589
1658307600000|2022-07-20 09:00:00|67570.4|67560.4|67566.3|67556.3|67580.5|67570.5|67564.6|67554.6|617
1658307900000|2022-07-20 09:05:00|67566.7|67556.7|67568.1|67558.1|67568.8|67558.8|67561.6|67551.6|527
1658308200000|2022-07-20 09:10:00|67568.2|67558.2|67548.4|67538.4|67569.6|67559.6|67546.9|67533.7|591
1658308500000|2022-07-20 09:15:00|67548.5|67538.5|67547.6|67537.6|67562.3|67549.5|67541.1|67530.6|725
1658308800000|2022-07-20 09:20:00|67547.5|67537.5|67564.2|67554.2|67570.1|67556.4|67547.5|67537.5|621
1658309100000|2022-07-20 09:25:00|67563.7|67553.7|67556.1|67546.1|67564.6|67554.6|67548.8|67534.2|708
1658309400000|2022-07-20 09:30:00|67556.2|67546.2|67558.8|67548.8|67566|67550.2|67547|67535.2|626
1658309700000|2022-07-20 09:35:00|67558.9|67548.9|67557.2|67547.2|67559.2|67549.2|67548.4|67533.6|631
1658310000000|2022-07-20 09:40:00|67557.4|67547.4|67557.3|67547.3|67570.6|67555.8|67553.7|67543.7|576
1658310300000|2022-07-20 09:45:00|67557.2|67547.2|67560.7|67550.7|67567.9|67557.9|67556.9|67546.9|511
1658310600000|2022-07-20 09:50:00|67560|67550|67556.6|67546.6|67566.4|67556.4|67555.9|67545.9|585
1658310900000|2022-07-20 09:55:00|67555.7|67545.7|67556.3|67546.3|67566|67552.9|67545.5|67530.1|436
1658311200000|2022-07-20 10:00:00|67556.2|67546.2|67558.9|67548.9|67577.5|67566.9|67556.2|67543.5|502
1658311500000|2022-07-20 10:05:00|67558.7|67548.7|67569|67549|67569.1|67554.8|67553.6|67538.4|335
1658311800000|2022-07-20 10:10:00|67569.1|67549.1|67570|67560|67580.3|67565.8|67561.8|67549.1|336
1658312100000|2022-07-20 10:15:00|67570.1|67560.1|67563.2|67553.2|67571.9|67560.1|67561.5|67546.9|416
1658312400000|2022-07-20 10:20:00|67563|67553|67553.4|67543.4|67564|67553|67551.3|67538.7|490
1658312700000|2022-07-20 10:25:00|67553.5|67543.5|67553.6|67533.6|67556.3|67543.8|67541|67526.7|464
1658313000000|2022-07-20 10:30:00|67553.2|67533.2|67579.9|67569.9|67584.6|67569.9|67548.9|67533.2|683
1658313300000|2022-07-20 10:35:00|67595.1|67575.1|67616|67606|67621.5|67606.1|67595.1|67575.1|881
1658313600000|2022-07-20 10:40:00|67616.1|67606.1|67629.9|67609.9|67639.1|67621.4|67614.1|67598.6|907
1658313900000|2022-07-20 10:45:00|67630.3|67610.3|67613.1|67603.1|67643|67628.8|67612.4|67597.2|891
1658314200000|2022-07-20 10:50:00|67613|67603|67616.1|67606.1|67630.4|67617.4|67610.9|67596.4|757
1658314500000|2022-07-20 10:55:00|67615.9|67605.9|67602.8|67582.8|67621.2|67606.8|67596.7|67578.9|832
1658314800000|2022-07-20 11:00:00|67602.7|67582.7|67607.4|67587.4|67616|67600.9|67597.8|67581.7|847
1658315100000|2022-07-20 11:05:00|67602.3|67592.3|67590.3|67570.3|67609.7|67594.8|67583.9|67568.9|785
1658315400000|2022-07-20 11:10:00|67590.9|67570.9|67587.5|67567.5|67599.5|67582.7|67580.1|67565|775
1658315700000|2022-07-20 11:15:00|67587.3|67567.3|67585.5|67575.5|67595.5|67580|67581.3|67565.6|668
1658316000000|2022-07-20 11:20:00|67584.1|67574.1|67582.3|67572.3|67588.6|67574.2|67573.5|67559.3|684
1658316300000|2022-07-20 11:25:00|67582.4|67572.4|67582.3|67572.3|67590.9|67580.9|67581.5|67567.7|777
1658316600000|2022-07-20 11:30:00|67582.4|67572.4|67592.5|67572.5|67594.7|67579.6|67578.7|67564.5|787
1658316900000|2022-07-20 11:35:00|67592.3|67572.3|67601.2|67591.2|67604.5|67594.5|67587.4|67572.3|730
1658317200000|2022-07-20 11:40:00|67601.3|67591.3|67628.4|67618.4|67633.8|67618.5|67595.8|67585.8|790
1658317500000|2022-07-20 11:45:00|67628.5|67618.5|67610.6|67600.6|67633.1|67618.9|67603.1|67588|815
1658317800000|2022-07-20 11:50:00|67610.7|67600.7|67609.5|67599.5|67619.4|67605.2|67606|67591.2|746
1658318100000|2022-07-20 11:55:00|67609.6|67599.6|67578.9|67568.9|67613.2|67599.7|67577.3|67567.3|882
1658318400000|2022-07-20 12:00:00|67578.4|67568.4|67570|67560|67586.5|67572|67569.6|67558.4|804
1658318700000|2022-07-20 12:05:00|67570.3|67560.3|67566.8|67556.8|67574.4|67563.6|67565.9|67551.7|684
1658319000000|2022-07-20 12:10:00|67566.4|67556.4|67565|67555|67575.6|67563.4|67564.6|67550.2|597
1658319300000|2022-07-20 12:15:00|67565.4|67555.4|67571.6|67561.6|67577.3|67563.2|67563|67548.1|577
1658319600000|2022-07-20 12:20:00|67571.7|67561.7|67572.8|67562.8|67588.2|67578.2|67567.7|67556.1|811
1658319900000|2022-07-20 12:25:00|67577.6|67557.6|67579.1|67569.1|67583.8|67570.9|67570.7|67557.4|803
1658320200000|2022-07-20 12:30:00|67581.3|67571.3|67576.9|67566.9|67584.8|67572|67568.3|67554.5|780
1658320500000|2022-07-20 12:35:00|67576.7|67566.7|67577.8|67567.8|67583.2|67568.7|67566.5|67552.7|831
1658320800000|2022-07-20 12:40:00|67577.7|67567.7|67584.1|67574.1|67596.2|67581.2|67577.3|67564.9|815
1658321100000|2022-07-20 12:45:00|67584|67574|67591.1|67581.1|67596.3|67582.1|67580.8|67568|817
1658321400000|2022-07-20 12:50:00|67591.6|67581.6|67581.3|67571.3|67600.7|67585|67560.2|67540.2|997
1658321700000|2022-07-20 12:55:00|67581.4|67571.4|67581.4|67571.4|67591.5|67576.8|67576.7|67558.2|888
1658322000000|2022-07-20 13:00:00|67581.3|67571.3|67565.7|67555.7|67586.8|67571.9|67557.9|67544.4|1019
1658322300000|2022-07-20 13:05:00|67563.9|67553.9|67566.5|67556.5|67572.1|67561.2|67558.7|67548.7|930
1658322600000|2022-07-20 13:10:00|67566.6|67556.6|67561.5|67551.5|67569.9|67556.6|67554.3|67544.3|867
1658322900000|2022-07-20 13:15:00|67561.3|67551.3|67564.4|67544.4|67566.9|67554.2|67552.9|67540.5|855
1658323200000|2022-07-20 13:20:00|67564.3|67544.3|67567.1|67557.1|67570.1|67558.4|67555.7|67539.8|925
1658323500000|2022-07-20 13:25:00|67567.3|67557.3|67562.2|67552.2|67575.8|67562.3|67554.9|67540.2|932
1658323800000|2022-07-20 13:30:00|67562|67552|67567.1|67557.1|67578.9|67567.4|67560.6|67550.6|995
1658324100000|2022-07-20 13:35:00|67567.8|67557.8|67567.7|67557.7|67571.3|67558.7|67554.2|67544.2|919
1658324400000|2022-07-20 13:40:00|67567.2|67557.2|67570.6|67560.6|67579|67569|67565.5|67555.2|963
1658324700000|2022-07-20 13:45:00|67570.3|67560.3|67575|67565|67584.1|67574.1|67569.6|67559.6|973
1658325000000|2022-07-20 13:50:00|67574.6|67564.6|67589.2|67579.2|67594.5|67583.9|67574.6|67564.6|971
1658325300000|2022-07-20 13:55:00|67589.6|67579.6|67589.2|67569.2|67596.4|67582.5|67582.8|67567.8|973
1658325600000|2022-07-20 14:00:00|67589.4|67569.4|67592.6|67582.6|67603.1|67589.2|67574.4|67564|1000
1658325900000|2022-07-20 14:05:00|67592.5|67582.5|67586.9|67566.9|67608.3|67596|67586.9|67566.9|1014
1658326200000|2022-07-20 14:10:00|67587.8|67567.8|67590.3|67580.3|67613.1|67599.5|67580.1|67563.8|847
1658326500000|2022-07-20 14:15:00|67590.1|67580.1|67594.7|67584.7|67599.3|67587.5|67586.8|67573.3|871
1658326800000|2022-07-20 14:20:00|67594.8|67584.8|67595.2|67585.2|67600.2|67586.6|67584.3|67570.7|899
1658327100000|2022-07-20 14:25:00|67595.4|67585.4|67591.3|67581.3|67597.3|67586.5|67580.7|67570.7|879
1658327400000|2022-07-20 14:30:00|67591.9|67581.9|67586.5|67576.5|67601.1|67586.8|67578.1|67564.6|957
1658327700000|2022-07-20 14:35:00|67586.3|67576.3|67582.7|67572.7|67594.6|67583.1|67572.5|67556.3|896
1658328000000|2022-07-20 14:40:00|67582.5|67572.5|67584.3|67574.3|67592.4|67582.4|67581.7|67568.9|846
1658328300000|2022-07-20 14:45:00|67584.2|67574.2|67573.3|67563.3|67587|67577|67567|67557|880
1658328600000|2022-07-20 14:50:00|67573.1|67563.1|67571.2|67561.2|67580.4|67570.4|67567.8|67553.6|972
1658328900000|2022-07-20 14:55:00|67571.3|67561.3|67614.1|67594.1|67620.8|67610.8|67570.7|67560.7|1027
1658329200000|2022-07-20 15:00:00|67614.3|67594.3|67643.5|67623.5|67646.5|67631.2|67601.9|67586.8|1038
1658329500000|2022-07-20 15:05:00|67642.9|67622.9|67626.4|67616.4|67643.9|67628.7|67618.4|67603.8|919
1658329800000|2022-07-20 15:10:00|67626.2|67616.2|67635.5|67625.5|67637.7|67626.7|67623|67607.8|811
1658330100000|2022-07-20 15:15:00|67635.6|67625.6|67639.7|67629.7|67647.4|67634.8|67633.7|67623.7|745
1658330400000|2022-07-20 15:20:00|67639.8|67629.8|67639.5|67629.5|67644|67633.5|67634.4|67623.6|722
1658330700000|2022-07-20 15:25:00|67639.6|67629.6|67656|67646|67662.5|67650.6|67639.5|67629.5|709
1658331000000|2022-07-20 15:30:00|67655.7|67645.7|67662.1|67652.1|67664.3|67654.3|67651.7|67640.9|705
1658331300000|2022-07-20 15:35:00|67662.4|67652.4|67673.6|67663.6|67675.7|67665.7|67661.4|67649.3|662
1658331600000|2022-07-20 15:40:00|67674|67664|67670|67660|67675.4|67665.4|67669.7|67659.7|548
1658331900000|2022-07-20 15:45:00|67669.9|67659.9|67673.5|67663.5|67675.2|67665.2|67667.7|67657.7|680
1658332200000|2022-07-20 15:50:00|67673.4|67663.4|67670|67660|67675.9|67665.9|67667.7|67653.2|611
1658332500000|2022-07-20 15:55:00|67669.7|67659.7|67652.2|67642.2|67671.7|67661.7|67648.2|67636.1|791
1658332800000|2022-07-20 16:00:00|67652.5|67642.5|67656|67646|67662|67648.2|67650.2|67636.5|579
1658333100000|2022-07-20 16:05:00|67656.3|67646.3|67658.9|67648.9|67662.4|67650.7|67650.5|67635.7|550
1658333400000|2022-07-20 16:10:00|67659|67649|67661.5|67651.5|67667.3|67652.8|67654.3|67641.8|525
1658333700000|2022-07-20 16:15:00|67661.8|67651.8|67662.3|67652.3|67668.3|67655.9|67655.7|67641.3|587
1658334000000|2022-07-20 16:20:00|67662.9|67652.9|67655.1|67645.1|67664.1|67652.9|67653.3|67641.7|531
1658334300000|2022-07-20 16:25:00|67655.2|67645.2|67659|67649|67662.8|67649.7|67650|67636.8|530
1658334600000|2022-07-20 16:30:00|67658.8|67648.8|67670.6|67650.6|67674.7|67660.1|67656.8|67646.8|730
1658334900000|2022-07-20 16:35:00|67670.5|67650.5|67674.1|67664.1|67680|67665.5|67664.7|67650.2|741
1658335200000|2022-07-20 16:40:00|67673.9|67663.9|67686.3|67676.3|67692.6|67678.9|67666.9|67651.8|716
1658335500000|2022-07-20 16:45:00|67686.4|67676.4|67727.1|67707.1|67731.7|67715.5|67685.8|67673|822
1658335800000|2022-07-20 16:50:00|67726.7|67706.7|67722|67702|67730.2|67714.2|67701.8|67686.9|856
1658336100000|2022-07-20 16:55:00|67722.3|67702.3|67716.5|67706.5|67727.9|67717|67710.4|67695.5|799
1658336400000|2022-07-20 17:00:00|67716.7|67706.7|67740.5|67720.5|67756.9|67736.9|67711.7|67696.5|943
1658336700000|2022-07-20 17:05:00|67740.7|67720.7|67742.5|67722.5|67751|67735.8|67732.4|67714.3|851
1658337000000|2022-07-20 17:10:00|67743.1|67723.1|67762.1|67742.1|67762.7|67745.4|67725.9|67710.6|994
1658337300000|2022-07-20 17:15:00|67762.2|67742.2|67762.3|67742.3|67772.6|67757.9|67748.8|67731.3|967
1658337600000|2022-07-20 17:20:00|67762.6|67742.6|67752.4|67742.4|67777.5|67763|67752|67737.3|950
1658337900000|2022-07-20 17:25:00|67752.6|67742.6|67746.8|67736.8|67763.6|67746.8|67743|67727.6|924
1658338200000|2022-07-20 17:30:00|67746.5|67736.5|67736.3|67726.3|67757|67743.7|67732.9|67717.7|792
1658338500000|2022-07-20 17:35:00|67735.7|67725.7|67749.3|67729.3|67752.1|67732.1|67727.6|67714|735
1658338800000|2022-07-20 17:40:00|67749.5|67729.5|67744.1|67724.1|67751.5|67731.5|67738.7|67721.2|674
1658339100000|2022-07-20 17:45:00|67744|67724|67742.5|67722.5|67745.4|67729.4|67732.2|67714.7|592
1658339400000|2022-07-20 17:50:00|67742.6|67722.6|67744.2|67724.2|67748.5|67731|67736.1|67718.6|628
1658339700000|2022-07-20 17:55:00|67744.3|67724.3|67771.2|67751.2|67777.4|67762.2|67739.8|67723.7|744
1658340000000|2022-07-20 18:00:00|67771|67751|67766.6|67756.6|67772.4|67757.4|67755|67737.8|815
1658340300000|2022-07-20 18:05:00|67766.5|67756.5|67756.2|67746.2|67772.7|67758.1|67754|67738.9|670
1658340600000|2022-07-20 18:10:00|67756.4|67746.4|67764.3|67744.3|67768.1|67751.1|67755.3|67740|837
1658340900000|2022-07-20 18:15:00|67764.2|67744.2|67761.7|67751.7|67769.6|67753.6|67753.5|67737.7|750
1658341200000|2022-07-20 18:20:00|67761.6|67751.6|67763.8|67753.8|67769.2|67755.6|67760.7|67745.6|606
1658341500000|2022-07-20 18:25:00|67763.9|67753.9|67756.9|67746.9|67769.6|67755.8|67756.9|67741.8|635
1658341800000|2022-07-20 18:30:00|67757|67747|67752|67732|67767.6|67752.9|67746.1|67728.9|640
1658342100000|2022-07-20 18:35:00|67751.9|67731.9|67748.4|67728.4|67753.1|67738|67742.1|67727.4|544
1658342400000|2022-07-20 18:40:00|67748.5|67728.5|67740.9|67730.9|67751.4|67736.5|67738.6|67723.9|516
1658342700000|2022-07-20 18:45:00|67741.1|67731.1|67732.5|67712.5|67749.5|67735.2|67726|67711.1|642
1658343000000|2022-07-20 18:50:00|67732.1|67712.1|67727.2|67717.2|67734.7|67720.8|67722.2|67707.1|558
1658343300000|2022-07-20 18:55:00|67727.1|67717.1|67729.6|67709.6|67731|67718.1|67717|67703.7|652
1658343600000|2022-07-20 19:00:00|67729.7|67709.7|67715|67705|67730.6|67715.6|67711.4|67697.6|646
1658343900000|2022-07-20 19:05:00|67715.2|67705.2|67716.3|67706.3|67722.5|67709.3|67713.2|67697.6|587
1658344200000|2022-07-20 19:10:00|67716.4|67706.4|67731.5|67711.5|67732.2|67716.4|67716.2|67704.5|459
1658344500000|2022-07-20 19:15:00|67731.4|67711.4|67717.7|67707.7|67732.1|67716.7|67716.3|67702.4|421
1658344800000|2022-07-20 19:20:00|67717.8|67707.8|67725.5|67715.5|67730.5|67715.5|67717|67702.2|438
1658345100000|2022-07-20 19:25:00|67725.3|67715.3|67725.6|67715.6|67733.4|67719.3|67723.6|67710.6|406
1658345400000|2022-07-20 19:30:00|67725.5|67715.5|67730|67720|67737.1|67721.8|67725.4|67714.9|472
1658345700000|2022-07-20 19:35:00|67730.2|67720.2|67733.5|67713.5|67737|67721.5|67727.8|67712.3|439
1658346000000|2022-07-20 19:40:00|67733.6|67713.6|67735.7|67725.7|67741.3|67726.3|67729.3|67713.5|241
1658346300000|2022-07-20 19:45:00|67735.6|67725.6|67749.5|67739.5|67755.2|67739.7|67735.4|67721.1|556
1658346600000|2022-07-20 19:50:00|67749.6|67739.6|67752.6|67732.6|67754.5|67739.9|67742.6|67727.3|532
1658346900000|2022-07-20 19:55:00|67752.8|67732.8|67764.6|67754.6|67771.6|67756.7|67751.8|67731.8|699
1658347200000|2022-07-20 20:00:00|67769.5|67749.5|67770.8|67750.8|67774.3|67756.5|67764.3|67747.5|561
1658347500000|2022-07-20 20:05:00|67770.9|67750.9|67774.2|67754.2|67774.9|67754.9|67770.5|67750.5|456
1658347800000|2022-07-20 20:10:00|67774.1|67754.1|67781.1|67761.1|67783.7|67763.7|67774.1|67754.1|411
1658348100000|2022-07-20 20:15:00|67781.2|67761.2|67779.9|67759.9|67781.2|67761.2|67777.5|67757.5|449
1658348400000|2022-07-20 20:20:00|67780|67760|67780.3|67760.3|67781.6|67761.6|67779|67759|387
1658348700000|2022-07-20 20:25:00|67780.2|67760.2|67780.9|67760.9|67782.4|67762.4|67779.1|67759.1|337
1658349000000|2022-07-20 20:30:00|67781.7|67761.7|67781.2|67761.2|67782.7|67762.7|67780.4|67760.4|166
1658349300000|2022-07-20 20:35:00|67781.3|67761.3|67782.2|67762.2|67783.2|67763.2|67780.3|67760.3|149
1658349600000|2022-07-20 20:40:00|67782.1|67762.1|67782|67762|67788.1|67762.6|67779.4|67758.1|177
1658349900000|2022-07-20 20:45:00|67781.6|67761.6|67781|67761|67788.8|67762.7|67779.6|67756.7|200
1658350200000|2022-07-20 20:50:00|67780.9|67760.9|67780.4|67760.4|67789.8|67764.7|67779.5|67755.3|283
1658350500000|2022-07-20 20:55:00|67780|67760|67771.6|67716|67811.8|67764.5|67759.7|67688.9|245
1658350800000|2022-07-20 21:00:00|67775.3|67703.2|67777.7|67706.6|67789.1|67720.3|67760.9|67697.2|51
1658351100000|2022-07-20 21:05:00|67782|67709.6|67771.7|67717.2|67785.6|67735.1|67754.7|67706.1|59
1658351400000|2022-07-20 21:10:00|67776.7|67716.6|67774.2|67714.7|67778.2|67717.8|67770.1|67708.8|104
1658351700000|2022-07-20 21:15:00|67774.1|67714.8|67772.6|67714.3|67782.3|67718.4|67769.3|67711.5|130
1658352000000|2022-07-20 21:20:00|67772.8|67714.2|67775.4|67714.6|67781.6|67728.3|67761.8|67711.3|157
1658352300000|2022-07-20 21:25:00|67775.6|67714.2|67779.4|67713.1|67785.2|67715.9|67774.3|67710.5|98
1658352600000|2022-07-20 21:30:00|67776.6|67712.3|67779.4|67714.3|67785.5|67736|67755.8|67710.4|135
1658352900000|2022-07-20 21:35:00|67780.3|67713.9|67781.2|67715|67783.1|67726.7|67764.8|67713.1|157
1658353200000|2022-07-20 21:40:00|67780.4|67715.3|67777.2|67715.2|67784.8|67728.8|67762.4|67712.6|149
1658353500000|2022-07-20 21:45:00|67779.2|67718|67769.9|67718.4|67782.7|67736.3|67750.8|67713.3|167
1658353800000|2022-07-20 21:50:00|67770.4|67718.2|67774|67717.8|67787.5|67724.9|67762|67705.2|137
1658354100000|2022-07-20 21:55:00|67786.1|67706.6|67782.3|67709.9|67787.4|67721.4|67766.8|67706|109
1658354400000|2022-07-20 22:00:00|67778.9|67712.9|67781.3|67713|67794.5|67718.7|67770.9|67692.1|183
1658354700000|2022-07-20 22:05:00|67782.2|67714.9|67776.2|67717.9|67790.5|67728.2|67760.5|67703.1|153
1658355000000|2022-07-20 22:10:00|67775.7|67718.3|67779.1|67714.9|67785.8|67725.9|67760.3|67705.3|131
1658355300000|2022-07-20 22:15:00|67774.6|67711.5|67777.4|67714.3|67805.2|67720.9|67754.9|67686.2|222
1658355600000|2022-07-20 22:20:00|67778|67715.2|67780|67717.2|67785.4|67717.3|67771|67709.8|160
1658355900000|2022-07-20 22:25:00|67780.4|67717|67778.2|67716.5|67784.1|67718.1|67772.9|67712.9|141
1658356200000|2022-07-20 22:30:00|67782.6|67711.7|67770.3|67736.7|67782.7|67739.4|67767.4|67711.5|237
1658356500000|2022-07-20 22:35:00|67771.6|67735.4|67773.5|67740.3|67777.7|67746.6|67762.5|67732.1|229
1658356800000|2022-07-20 22:40:00|67773.3|67740|67774.5|67738.7|67781.4|67750.3|67762.5|67733.2|158
1658357100000|2022-07-20 22:45:00|67773.8|67738.5|67770.7|67738.1|67780|67743.6|67761.3|67722.2|277
1658357400000|2022-07-20 22:50:00|67765.5|67745.5|67771.8|67735.9|67777.2|67746.3|67760.6|67732.9|262
1658357700000|2022-07-20 22:55:00|67771.9|67736.2|67763.5|67743.5|67777|67746.3|67761.5|67732.6|200
1658358000000|2022-07-20 23:00:00|67772.9|67734.9|67765.6|67745.6|67774.5|67748.2|67760.2|67732.4|248
1658358300000|2022-07-20 23:05:00|67765.5|67745.5|67763.4|67743.4|67773.4|67747.6|67760.9|67733.5|224
1658358600000|2022-07-20 23:10:00|67763.3|67743.3|67762.5|67742.5|67765.8|67744.3|67756.5|67731.8|268
1658358900000|2022-07-20 23:15:00|67762.3|67742.3|67763.4|67743.4|67767.4|67747.2|67756.9|67733.2|245
1658359200000|2022-07-20 23:20:00|67763.3|67743.3|67763.6|67743.6|67775.2|67748|67762.9|67735.4|420
1658359500000|2022-07-20 23:25:00|67763.4|67743.4|67765.1|67745.1|67770.6|67746.2|67761.2|67737|252
1658359800000|2022-07-20 23:30:00|67764|67744|67769.6|67737.6|67779.6|67750|67761.5|67736.4|203
1658360100000|2022-07-20 23:35:00|67774.7|67742.3|67773.6|67722.9|67784.8|67748.2|67767.7|67711.1|219
1658360400000|2022-07-20 23:40:00|67775|67723.7|67780|67715.4|67795.1|67724.7|67770.7|67705.2|169
1658360700000|2022-07-20 23:45:00|67782.4|67714.8|67774.4|67719.4|67795.2|67733.3|67757.3|67695|244
1658361000000|2022-07-20 23:50:00|67771.4|67717.6|67769.8|67729.3|67778.2|67730.6|67767.7|67712.3|213
1658361300000|2022-07-20 23:55:00|67769.3|67728.8|67771.4|67736.4|67772.7|67738.9|67766.1|67726.6|202
1658361600000|2022-07-21 00:00:00|67770.6|67738.6|67771.5|67751.5|67775.9|67755.9|67760.8|67737.7|632
1658361900000|2022-07-21 00:05:00|67771.7|67751.7|67768.4|67748.4|67780.7|67760.7|67766.5|67746.5|430
1658362200000|2022-07-21 00:10:00|67768.1|67748.1|67738.7|67718.7|67768.8|67748.8|67735.9|67715.9|596
1658362500000|2022-07-21 00:15:00|67738.6|67718.6|67750.6|67730.6|67751.5|67731.5|67721.9|67701.9|583
1658362800000|2022-07-21 00:20:00|67748.7|67728.7|67739.2|67719.2|67751.9|67731.9|67736.8|67716.8|606
1658363100000|2022-07-21 00:25:00|67739.9|67719.9|67755.4|67735.4|67755.9|67735.9|67738.4|67718.4|509
1658363400000|2022-07-21 00:30:00|67755.3|67735.3|67752.2|67732.2|67755.7|67735.7|67742.9|67722.9|589
1658363700000|2022-07-21 00:35:00|67752.3|67732.3|67765.6|67745.6|67771|67754.2|67746.7|67731.9|526
1658364000000|2022-07-21 00:40:00|67765.3|67745.3|67768.1|67758.1|67775.7|67761|67756.9|67736.9|761
1658364300000|2022-07-21 00:45:00|67767.6|67757.6|67763.5|67743.5|67768.5|67758.5|67754.2|67734.2|663
1658364600000|2022-07-21 00:50:00|67763.7|67743.7|67723|67703|67763.8|67743.8|67722.5|67702.5|751
1658364900000|2022-07-21 00:55:00|67724.1|67704.1|67741.3|67731.3|67750.7|67735.3|67712.6|67692.6|919
1658365200000|2022-07-21 01:00:00|67742.2|67732.2|67749.7|67729.7|67750.4|67735.4|67731.6|67714.9|807
1658365500000|2022-07-21 01:05:00|67752|67732|67744|67724|67764.4|67746|67741.5|67721.5|901
1658365800000|2022-07-21 01:10:00|67744.1|67724.1|67753.1|67733.1|67754.1|67734.1|67734.6|67714.6|834
1658366100000|2022-07-21 01:15:00|67752|67732|67753.1|67733.1|67757.5|67737.5|67732|67715.8|772
1658366400000|2022-07-21 01:20:00|67752.8|67732.8|67755.7|67735.7|67756.4|67741.2|67737.1|67722.3|684
1658366700000|2022-07-21 01:25:00|67755.9|67735.9|67755.8|67735.8|67783.6|67767.3|67752|67733.8|830
1658367000000|2022-07-21 01:30:00|67755.7|67735.7|67708.3|67688.3|67758.3|67738.3|67694.8|67674.8|1021
1658367300000|2022-07-21 01:35:00|67708.4|67688.4|67695.7|67675.7|67709.6|67691.2|67671.5|67654.2|1008
1658367600000|2022-07-21 01:40:00|67695.9|67675.9|67680.4|67670.4|67701.5|67681.5|67673.9|67663.9|834
1658367900000|2022-07-21 01:45:00|67680.3|67670.3|67716.1|67706.1|67722.3|67709.1|67679.8|67669.8|841
1658368200000|2022-07-21 01:50:00|67716|67706|67723.9|67713.9|67737.8|67722.6|67713|67698.4|776
1658368500000|2022-07-21 01:55:00|67723.8|67713.8|67718.5|67708.5|67732.8|67714.7|67713|67700.5|661
1658368800000|2022-07-21 02:00:00|67718.8|67708.8|67745.7|67735.7|67768.6|67755.2|67718.8|67708.8|848
1658369100000|2022-07-21 02:05:00|67746|67736|67766.5|67756.5|67771|67759.6|67739.2|67729.2|817
1658369400000|2022-07-21 02:10:00|67766.6|67756.6|67748.6|67738.6|67767.9|67756.9|67737.8|67724.1|743
1658369700000|2022-07-21 02:15:00|67748.4|67738.4|67771.6|67761.6|67775.8|67761.8|67741.7|67731.7|748
1658370000000|2022-07-21 02:20:00|67771.8|67761.8|67748|67738|67778.5|67763.6|67747.8|67734.5|744
1658370300000|2022-07-21 02:25:00|67747.8|67737.8|67743.1|67733.1|67755.7|67742|67738.3|67726.7|621
1658370600000|2022-07-21 02:30:00|67743.9|67733.9|67738.5|67728.5|67753|67739.9|67737.5|67722.4|646
1658370900000|2022-07-21 02:35:00|67738.6|67728.6|67730.3|67720.3|67738.6|67728.6|67729.8|67719.8|557
1658371200000|2022-07-21 02:40:00|67730.1|67720.1|67726.4|67716.4|67732.8|67722.8|67720.6|67707.5|684
1658371500000|2022-07-21 02:45:00|67726.7|67716.7|67708.9|67698.9|67729.3|67719.3|67707.6|67693.4|690
1658371800000|2022-07-21 02:50:00|67708.6|67698.6|67703.1|67693.1|67715.9|67705.9|67698.2|67684.9|742
1658372100000|2022-07-21 02:55:00|67702.8|67692.8|67690.2|67680.2|67702.8|67692.8|67685.4|67675.3|665
1658372400000|2022-07-21 03:00:00|67689.7|67679.7|67707.7|67687.7|67707.7|67690.1|67683.8|67668.1|665
1658372700000|2022-07-21 03:05:00|67707.6|67687.6|67710.1|67690.1|67712.4|67692.4|67690.9|67674.5|837
1658373000000|2022-07-21 03:10:00|67710.6|67690.6|67726|67706|67734.5|67718.2|67701.9|67681.9|790
1658373300000|2022-07-21 03:15:00|67726.7|67706.7|67720.7|67700.7|67730.8|67715.4|67718.2|67699.3|711
1658373600000|2022-07-21 03:20:00|67720.4|67700.4|67709.8|67699.8|67721.7|67705.8|67705.5|67695.5|702
1658373900000|2022-07-21 03:25:00|67710|67700|67699.2|67689.2|67710|67700|67692.6|67681.9|670
1658374200000|2022-07-21 03:30:00|67699.3|67689.3|67704.1|67694.1|67712.6|67697.8|67692.6|67682.6|463
1658374500000|2022-07-21 03:35:00|67705|67695|67709.2|67699.2|67714.2|67704.2|67703.5|67693.5|481
1658374800000|2022-07-21 03:40:00|67709.3|67699.3|67710.7|67700.7|67710.9|67700.9|67705.4|67695.4|443
1658375100000|2022-07-21 03:45:00|67710.8|67700.8|67723.8|67713.8|67730.3|67715.7|67710.5|67700.5|561
1658375400000|2022-07-21 03:50:00|67723.7|67713.7|67720.6|67710.6|67729.9|67715.1|67718.9|67706.1|477
1658375700000|2022-07-21 03:55:00|67720.3|67710.3|67717.1|67707.1|67724.2|67713.6|67715.3|67704.2|593
1658376000000|2022-07-21 04:00:00|67717|67707|67713|67703|67718|67708|67708.9|67698.9|456
1658376300000|2022-07-21 04:05:00|67712.4|67702.4|67708.8|67698.8|67713.6|67703.6|67701.3|67691.3|473
1658376600000|2022-07-21 04:10:00|67709|67699|67694.2|67684.2|67709.6|67699.6|67693.6|67681.2|488
1658376900000|2022-07-21 04:15:00|67694|67684|67688.9|67678.9|67695.9|67685.9|67687.3|67674.4|476
1658377200000|2022-07-21 04:20:00|67689.1|67679.1|67684.5|67674.5|67693.7|67679.4|67682.1|67667.5|475
1658377500000|2022-07-21 04:25:00|67684.3|67674.3|67690.1|67680.1|67696.2|67681.7|67683.2|67668.2|463
1658377800000|2022-07-21 04:30:00|67689.3|67679.3|67670.3|67660.3|67689.5|67679.5|67653.7|67638.4|739
1658378100000|2022-07-21 04:35:00|67670.7|67660.7|67674.2|67664.2|67679|67666.6|67665.8|67650.6|703
1658378400000|2022-07-21 04:40:00|67673.4|67663.4|67663.8|67653.8|67677|67663.4|67661.6|67648.1|655
1658378700000|2022-07-21 04:45:00|67663.7|67653.7|67659.2|67649.2|67674.7|67664.1|67657.2|67641.8|620
1658379000000|2022-07-21 04:50:00|67659.3|67649.3|67662|67652|67664.2|67654.2|67653|67642.4|733
1658379300000|2022-07-21 04:55:00|67662.1|67652.1|67655.4|67645.4|67662.4|67652.4|67654.4|67644.4|468
1658379600000|2022-07-21 05:00:00|67655.2|67645.2|67655.1|67645.1|67661.2|67651.2|67652|67642|658
1658379900000|2022-07-21 05:05:00|67654.8|67644.8|67640.7|67630.7|67660.1|67650.1|67640.6|67630.6|610
1658380200000|2022-07-21 05:10:00|67640.6|67630.6|67640.3|67630.3|67642.8|67632.6|67627.2|67614.3|703
1658380500000|2022-07-21 05:15:00|67640.2|67630.2|67651|67641|67653|67643|67638.8|67628.8|675
1658380800000|2022-07-21 05:20:00|67651.2|67641.2|67671.7|67661.7|67680.4|67670.4|67650.8|67640.8|719
1658381100000|2022-07-21 05:25:00|67671.5|67661.5|67661.4|67651.4|67679.4|67669.4|67661.4|67651.4|634
1658381400000|2022-07-21 05:30:00|67660.9|67650.9|67670.2|67660.2|67689.9|67676.9|67660.9|67648.8|807
1658381700000|2022-07-21 05:35:00|67670.3|67660.3|67652.8|67632.8|67677|67662.7|67647.3|67631.8|902
1658382000000|2022-07-21 05:40:00|67652.9|67632.9|67651.4|67641.4|67659|67643.3|67634.2|67621|800
1658382300000|2022-07-21 05:45:00|67651.7|67641.7|67654.9|67644.9|67675.5|67660.3|67649|67634.1|726
1658382600000|2022-07-21 05:50:00|67660|67640|67654.3|67644.3|67664|67648.9|67635.6|67621.4|830
1658382900000|2022-07-21 05:55:00|67654.2|67644.2|67662.8|67652.8|67675.1|67665.1|67652.6|67639|778
1658383200000|2022-07-21 06:00:00|67662.3|67652.3|67664.4|67654.4|67675.8|67661|67650.3|67634.2|819
1658383500000|2022-07-21 06:05:00|67664.5|67654.5|67630.7|67620.7|67667.5|67656.8|67630.7|67620.7|877
1658383800000|2022-07-21 06:10:00|67631.1|67621.1|67630.2|67620.2|67653.1|67637.3|67628.8|67618.8|719
1658384100000|2022-07-21 06:15:00|67630.3|67620.3|67638.4|67628.4|67652.6|67638|67627.3|67613.4|769
1658384400000|2022-07-21 06:20:00|67638.2|67628.2|67655.3|67645.3|67665.2|67650.3|67622.1|67607.5|821
1658384700000|2022-07-21 06:25:00|67655.4|67645.4|67659.1|67649.1|67663.4|67649.5|67639.8|67628.3|784
1658385000000|2022-07-21 06:30:00|67659.2|67649.2|67686.7|67676.7|67694.7|67680.6|67658.9|67648.9|888
1658385300000|2022-07-21 06:35:00|67685.5|67675.5|67668.5|67658.5|67685.9|67675.9|67665.3|67654.6|700
1658385600000|2022-07-21 06:40:00|67668.6|67658.6|67665.6|67655.6|67670.3|67659.5|67655.8|67645.8|747
1658385900000|2022-07-21 06:45:00|67665.7|67655.7|67667.1|67657.1|67673|67658.3|67661.7|67648.6|678
1658386200000|2022-07-21 06:50:00|67667|67657|67692.2|67682.2|67697.1|67682.2|67667|67653.7|804
1658386500000|2022-07-21 06:55:00|67692|67682|67713|67703|67718.9|67708.9|67688.1|67672.5|909
1658386800000|2022-07-21 07:00:00|67713.1|67703.1|67728.1|67718.1|67732|67718.6|67692.2|67676.1|925
1658387100000|2022-07-21 07:05:00|67728.2|67718.2|67715.5|67705.5|67733.7|67723.7|67708.1|67693.9|874
1658387400000|2022-07-21 07:10:00|67715.6|67705.6|67713.7|67703.7|67721.7|67707.3|67700.9|67685.3|899
1658387700000|2022-07-21 07:15:00|67713.6|67703.6|67704.9|67684.9|67727.3|67712.2|67697.8|67682.6|927
1658388000000|2022-07-21 07:20:00|67705.1|67685.1|67699.7|67689.7|67709.2|67697.4|67693.1|67677.8|746
1658388300000|2022-07-21 07:25:00|67699.6|67689.6|67725.8|67715.8|67733|67718.6|67689.7|67675.3|896
1658388600000|2022-07-21 07:30:00|67725.9|67715.9|67716.7|67706.7|67728.8|67718.8|67714.3|67699.7|774
1658388900000|2022-07-21 07:35:00|67716.6|67706.6|67709.6|67699.6|67726.8|67713.3|67708.1|67698.1|693
1658389200000|2022-07-21 07:40:00|67709.8|67699.8|67714.5|67704.5|67724.7|67712.7|67706|67696|730
1658389500000|2022-07-21 07:45:00|67714.6|67704.6|67725.6|67715.6|67736.6|67722|67710.2|67695.4|720
1658389800000|2022-07-21 07:50:00|67725.5|67715.5|67732.9|67722.9|67750.7|67734.4|67722.7|67712.7|813
1658390100000|2022-07-21 07:55:00|67732.4|67722.4|67749.2|67739.2|67762.1|67750.3|67731.7|67716.9|717
1658390400000|2022-07-21 08:00:00|67749|67739|67759.5|67749.5|67765.1|67749.6|67737.1|67724.8|716
1658390700000|2022-07-21 08:05:00|67760.2|67750.2|67784|67774|67798.3|67784.2|67760|67746.2|930
1658391000000|2022-07-21 08:10:00|67787.1|67767.1|67777.3|67767.3|67791.2|67779.8|67776.9|67763.9|788
1658391300000|2022-07-21 08:15:00|67777.5|67767.5|67774.6|67764.6|67782.6|67771.7|67755.1|67739.3|837
1658391600000|2022-07-21 08:20:00|67774.7|67764.7|67777.2|67767.2|67784|67769.3|67755.5|67741.2|780
1658391900000|2022-07-21 08:25:00|67777.1|67767.1|67755.6|67745.6|67779.2|67768.4|67749.5|67739.5|720
1658392200000|2022-07-21 08:30:00|67753.3|67743.3|67741.7|67731.7|67756.3|67746.3|67737.1|67726.4|755
1658392500000|2022-07-21 08:35:00|67741.4|67731.4|67764.6|67754.6|67771.2|67758|67737.9|67726.3|751
1658392800000|2022-07-21 08:40:00|67764.4|67754.4|67771.6|67761.6|67796.3|67780.9|67762.5|67752.5|814
1658393100000|2022-07-21 08:45:00|67771|67761|67774.1|67764.1|67781|67770.1|67762|67749.9|759
1658393400000|2022-07-21 08:50:00|67774.3|67764.3|67796.9|67786.9|67802.3|67787.9|67769.9|67757.3|782
1658393700000|2022-07-21 08:55:00|67797.2|67787.2|67773.1|67763.1|67802.1|67787.8|67769.9|67755.6|795
1658394000000|2022-07-21 09:00:00|67773|67763|67772.2|67762.2|67780.8|67766.8|67766.4|67751.3|731
1658394300000|2022-07-21 09:05:00|67772.3|67762.3|67779.7|67769.7|67788|67775.6|67766.3|67751.8|664
1658394600000|2022-07-21 09:10:00|67781.1|67771.1|67783|67773|67796.1|67781.2|67771|67756.4|747
1658394900000|2022-07-21 09:15:00|67782.9|67772.9|67793.8|67783.8|67803.3|67790.1|67778.8|67764.3|697
1658395200000|2022-07-21 09:20:00|67793.9|67783.9|67809.3|67799.3|67813.6|67800.4|67792.3|67779.4|672
1658395500000|2022-07-21 09:25:00|67807.9|67797.9|67802.8|67792.8|67812.4|67802.4|67797.9|67785.2|683
1658395800000|2022-07-21 09:30:00|67802.9|67792.9|67816.7|67806.7|67819.4|67809.4|67800.2|67787|730
1658396100000|2022-07-21 09:35:00|67816.6|67806.6|67823.9|67813.9|67845.9|67833|67816.6|67806.6|806
1658396400000|2022-07-21 09:40:00|67823.7|67813.7|67832.5|67822.5|67837.6|67825.4|67822.3|67807.3|626
1658396700000|2022-07-21 09:45:00|67832.6|67822.6|67816.9|67806.9|67833.8|67822.6|67812.3|67799.8|698
1658397000000|2022-07-21 09:50:00|67817|67807|67819.7|67809.7|67828.4|67814.9|67813.7|67800|627
1658397300000|2022-07-21 09:55:00|67819.8|67809.8|67813.9|67793.9|67825.1|67810.7|67805.6|67793.2|435
1658397600000|2022-07-21 10:00:00|67814.3|67794.3|67801.7|67791.7|67819.7|67803.3|67797.8|67782.6|491
1658397900000|2022-07-21 10:05:00|67801.8|67791.8|67784.5|67774.5|67803.9|67791.8|67783.7|67768.8|581
1658398200000|2022-07-21 10:10:00|67784.7|67774.7|67772.5|67762.5|67791.8|67777.4|67772.5|67757.5|496
1658398500000|2022-07-21 10:15:00|67772.9|67762.9|67779.9|67769.9|67790.8|67774|67769.1|67754.4|373
1658398800000|2022-07-21 10:20:00|67779.6|67769.6|67770.2|67760.2|67782.6|67770.2|67769.7|67756.7|327
1658399100000|2022-07-21 10:25:00|67770|67760|67769.9|67759.9|67776.1|67766.1|67763.5|67749.7|414
1658399400000|2022-07-21 10:30:00|67769.8|67759.8|67769.4|67759.4|67785.4|67770.9|67767|67753.8|458
1658399700000|2022-07-21 10:35:00|67774.6|67754.6|67781.1|67771.1|67788.7|67773.7|67769.2|67754.3|562
1658400000000|2022-07-21 10:40:00|67781|67771|67781.4|67771.4|67795.7|67782.7|67780.2|67764.9|571
1658400300000|2022-07-21 10:45:00|67781.7|67771.7|67791.2|67781.2|67795.5|67784.5|67781.6|67770.7|529
1658400600000|2022-07-21 10:50:00|67790.6|67780.6|67794.5|67784.5|67798.8|67786.3|67788.2|67774.6|516
1658400900000|2022-07-21 10:55:00|67794.6|67784.6|67792.1|67782.1|67799.8|67786.1|67786.7|67771.4|505
1658401200000|2022-07-21 11:00:00|67791.9|67781.9|67788|67778|67798.8|67784|67781.6|67769.2|756
1658401500000|2022-07-21 11:05:00|67787.3|67777.3|67804.9|67794.9|67811.5|67796|67779.6|67765.2|681
1658401800000|2022-07-21 11:10:00|67804.8|67794.8|67817.3|67807.3|67822.4|67811.5|67802.8|67788.3|591
1658402100000|2022-07-21 11:15:00|67817.2|67807.2|67833.7|67823.7|67833.8|67823.8|67817.2|67806|641
1658402400000|2022-07-21 11:20:00|67833.8|67823.8|67850.2|67840.2|67856.8|67845.3|67831|67821|721
1658402700000|2022-07-21 11:25:00|67850.3|67840.3|67842.3|67832.3|67855.6|67841.6|67835.9|67825.9|791
1658403000000|2022-07-21 11:30:00|67842.4|67832.4|67857.4|67847.4|67862.3|67847.8|67837.1|67825.3|808
1658403300000|2022-07-21 11:35:00|67859.3|67849.3|67852.3|67832.3|67864.5|67853.2|67846.7|67831.7|843
1658403600000|2022-07-21 11:40:00|67852.1|67832.1|67841.4|67821.4|67852.3|67837.2|67834.2|67819.4|732
1658403900000|2022-07-21 11:45:00|67841.2|67821.2|67837.4|67817.4|67848|67833.2|67832.8|67816.8|697
1658404200000|2022-07-21 11:50:00|67837.5|67817.5|67834.9|67814.9|67837.9|67824|67826.5|67809.6|764
1658404500000|2022-07-21 11:55:00|67835|67815|67837.1|67817.1|67844.6|67828.2|67822.6|67807.5|844
1658404800000|2022-07-21 12:00:00|67837.2|67817.2|67823.7|67803.7|67848|67831.5|67815.8|67801.5|884
1658405100000|2022-07-21 12:05:00|67823.4|67803.4|67812.1|67802.1|67824.5|67809.4|67794.3|67779.4|845
1658405400000|2022-07-21 12:10:00|67812|67802|67822.9|67802.9|67839.4|67821.1|67811.5|67796.3|920
1658405700000|2022-07-21 12:15:00|67823.6|67803.6|67752.5|67732.5|67825.7|67805.7|67743.1|67723.1|1090
1658406000000|2022-07-21 12:20:00|67750.1|67730.1|67742|67722|67755|67738.4|67732.7|67712.7|1034
1658406300000|2022-07-21 12:25:00|67741.7|67721.7|67776.4|67756.4|67781.4|67761.4|67735.3|67718.4|1030
1658406600000|2022-07-21 12:30:00|67777|67757|67763.1|67743.1|67792.3|67772.3|67742.8|67726.4|1036
1658406900000|2022-07-21 12:35:00|67764.3|67744.3|67722.5|67702.5|67769.1|67749.1|67721.3|67701.3|983
1658407200000|2022-07-21 12:40:00|67722.4|67702.4|67712.2|67692.2|67752.3|67736.7|67701.9|67686.6|1031
1658407500000|2022-07-21 12:45:00|67711.6|67691.6|67715.8|67695.8|67724.2|67704.2|67688|67668.6|1041
1658407800000|2022-07-21 12:50:00|67716.3|67696.3|67770.7|67750.7|67778.9|67759.4|67710.7|67694.8|1053
1658408100000|2022-07-21 12:55:00|67770.5|67750.5|67737.1|67717.1|67770.7|67750.7|67732.1|67715.2|1026
1658408400000|2022-07-21 13:00:00|67737.7|67717.7|67719.3|67709.3|67746.1|67726.1|67690.5|67674.4|1062
1658408700000|2022-07-21 13:05:00|67719.2|67709.2|67755.1|67735.1|67768.1|67750.8|67707.9|67689.9|1015
1658409000000|2022-07-21 13:10:00|67755.3|67735.3|67801.7|67781.7|67819.1|67799.1|67751|67731|1099
1658409300000|2022-07-21 13:15:00|67802.6|67782.6|67816.7|67796.7|67819.5|67799.5|67787|67767|1066
1658409600000|2022-07-21 13:20:00|67816.9|67796.9|67827.6|67807.6|67829.7|67809.7|67791.2|67771.2|1055
1658409900000|2022-07-21 13:25:00|67827.7|67807.7|67841.8|67821.8|67869.1|67849.1|67821.1|67804.2|1067
1658410200000|2022-07-21 13:30:00|67841.9|67821.9|67885.3|67865.3|67887.1|67867.1|67840|67820.1|1058
1658410500000|2022-07-21 13:35:00|67885.2|67865.2|67865.6|67845.6|67889.8|67873.5|67862.5|67844.8|989
1658410800000|2022-07-21 13:40:00|67866.5|67846.5|67873.9|67853.9|67873.9|67853.9|67832.4|67815.9|997
1658411100000|2022-07-21 13:45:00|67873.6|67853.6|67839.2|67819.2|67878.4|67858.4|67835.4|67815.4|1072
1658411400000|2022-07-21 13:50:00|67838.1|67818.1|67786.6|67766.6|67850.7|67830.7|67772.2|67752.2|1040
1658411700000|2022-07-21 13:55:00|67787|67767|67794.2|67774.2|67815.5|67795.5|67782.3|67766.1|1081
1658412000000|2022-07-21 14:00:00|67793.5|67773.5|67811.4|67801.4|67814.7|67801.7|67779.4|67764.5|984
1658412300000|2022-07-21 14:05:00|67812|67802|67810.7|67790.7|67819.8|67802.7|67778.2|67765|998
1658412600000|2022-07-21 14:10:00|67810.5|67790.5|67860.4|67840.4|67867.9|67850.1|67800.8|67785.6|1063
1658412900000|2022-07-21 14:15:00|67861.2|67841.2|67845|67835|67868.9|67848.9|67835.5|67820.1|1032
1658413200000|2022-07-21 14:20:00|67844.8|67834.8|67877.5|67857.5|67878.5|67865.2|67835.9|67819.7|1013
1658413500000|2022-07-21 14:25:00|67877.3|67857.3|67883.2|67873.2|67890.9|67875.4|67869.3|67854.9|1021
1658413800000|2022-07-21 14:30:00|67883.1|67873.1|67854.3|67844.3|67889.3|67873.7|67846.3|67831.7|1030
1658414100000|2022-07-21 14:35:00|67858|67838|67822|67812|67858|67843.5|67820.9|67808.6|988
1658414400000|2022-07-21 14:40:00|67820.9|67810.9|67821|67811|67843.7|67828.1|67811.4|67800.2|1013
1658414700000|2022-07-21 14:45:00|67820.4|67810.4|67824.1|67814.1|67831.7|67817.1|67805.4|67790.4|977
1658415000000|2022-07-21 14:50:00|67824.7|67814.7|67854.2|67844.2|67863.9|67849.2|67821.5|67805.4|955
1658415300000|2022-07-21 14:55:00|67854.5|67844.5|67857.2|67847.2|67870.6|67850.6|67843.6|67829.2|962
1658415600000|2022-07-21 15:00:00|67857|67847|67781.8|67771.8|67873.7|67860|67781.8|67765.9|1006
1658415900000|2022-07-21 15:05:00|67785.6|67765.6|67821.4|67811.4|67827.2|67811.4|67778.5|67764.7|1017
1658416200000|2022-07-21 15:10:00|67821.2|67811.2|67838.2|67818.2|67848.9|67832.1|67817.1|67801.5|1009
1658416500000|2022-07-21 15:15:00|67837.3|67817.3|67829.8|67819.8|67844|67827.9|67824.8|67810.4|891
1658416800000|2022-07-21 15:20:00|67829.9|67819.9|67846|67836|67852.2|67837.1|67824.9|67810.5|891
1658417100000|2022-07-21 15:25:00|67845.8|67835.8|67834|67814|67854.9|67839.9|67825|67809.4|940
1658417400000|2022-07-21 15:30:00|67832.9|67812.9|67787.7|67777.7|67834.1|67819.2|67786|67770.7|925
1658417700000|2022-07-21 15:35:00|67787.9|67777.9|67788.3|67778.3|67796.7|67781.3|67778.3|67762.1|875
1658418000000|2022-07-21 15:40:00|67788.4|67778.4|67773.3|67763.3|67794.4|67779.4|67762.2|67747.5|869
1658418300000|2022-07-21 15:45:00|67773.5|67763.5|67778|67768|67785.5|67770.2|67769.3|67754.3|839
1658418600000|2022-07-21 15:50:00|67778.1|67768.1|67792.1|67782.1|67801.3|67782.7|67775.8|67761.2|909
1658418900000|2022-07-21 15:55:00|67792.3|67782.3|67794|67784|67808.7|67789.1|67791.7|67774.7|880
1658419200000|2022-07-21 16:00:00|67794.1|67784.1|67800|67790|67819.6|67804.6|67793.7|67780.3|750
1658419500000|2022-07-21 16:05:00|67799.8|67789.8|67801.9|67791.9|67813.4|67798.9|67797.8|67782.3|737
1658419800000|2022-07-21 16:10:00|67801.8|67791.8|67809.8|67799.8|67816|67800.7|67801.2|67788.5|687
1658420100000|2022-07-21 16:15:00|67809.3|67799.3|67810.4|67800.4|67818.5|67803.5|67804.8|67791.7|619
1658420400000|2022-07-21 16:20:00|67809.9|67799.9|67799|67789|67815|67800.3|67798.9|67783.6|656
1658420700000|2022-07-21 16:25:00|67799.1|67789.1|67795.1|67785.1|67804.6|67789.9|67787.2|67772.7|713
1658421000000|2022-07-21 16:30:00|67795.4|67785.4|67802|67792|67808.4|67793.3|67793.2|67779|691
1658421300000|2022-07-21 16:35:00|67806.9|67786.9|67807.4|67797.4|67814.3|67799.1|67796.4|67781.1|569
1658421600000|2022-07-21 16:40:00|67807.1|67797.1|67813.3|67803.3|67818.1|67803.8|67803.1|67788.9|534
1658421900000|2022-07-21 16:45:00|67818.2|67798.2|67820.9|67810.9|67826.6|67811.7|67810.5|67795.5|503
1658422200000|2022-07-21 16:50:00|67821.1|67811.1|67819|67809|67827.2|67812.6|67817.9|67803.3|594
1658422500000|2022-07-21 16:55:00|67818.6|67808.6|67820.1|67800.1|67826.4|67811.5|67814.3|67800.1|532
1658422800000|2022-07-21 17:00:00|67820.4|67800.4|67830|67810|67837.3|67818.9|67812.8|67798.2|676
1658423100000|2022-07-21 17:05:00|67830.1|67810.1|67824.7|67804.7|67831.6|67816.7|67820.6|67801.8|618
1658423400000|2022-07-21 17:10:00|67824.5|67804.5|67821.1|67801.1|67824.7|67807|67809.7|67793.4|556
1658423700000|2022-07-21 17:15:00|67821.2|67801.2|67821.2|67801.2|67823.8|67809.2|67809.9|67794.9|625
1658424000000|2022-07-21 17:20:00|67821.3|67801.3|67827.1|67807.1|67830.8|67815.7|67814.6|67799.8|501
1658424300000|2022-07-21 17:25:00|67822.2|67812.2|67816|67796|67828.1|67812.5|67809.8|67793.6|565
1658424600000|2022-07-21 17:30:00|67816.2|67796.2|67830.9|67810.9|67833.9|67815|67814.6|67795.7|760
1658424900000|2022-07-21 17:35:00|67831.2|67811.2|67834.1|67814.1|67836.9|67818.9|67824.3|67808.8|634
1658425200000|2022-07-21 17:40:00|67834.2|67814.2|67829.5|67809.5|67835.6|67819.9|67821.1|67806|505
1658425500000|2022-07-21 17:45:00|67829.3|67809.3|67827.5|67817.5|67832.3|67817.7|67823.4|67807.6|549
1658425800000|2022-07-21 17:50:00|67827.7|67817.7|67830.3|67810.3|67833.3|67818.4|67820.6|67805.6|630
1658426100000|2022-07-21 17:55:00|67830.5|67810.5|67836|67816|67836.7|67821.4|67818.5|67802.9|667
1658426400000|2022-07-21 18:00:00|67835.9|67815.9|67825|67805|67836.5|67822.1|67815.6|67800.8|728
1658426700000|2022-07-21 18:05:00|67824.8|67804.8|67816.9|67796.9|67824.9|67807.5|67807.7|67791.3|653
1658427000000|2022-07-21 18:10:00|67817|67797|67806|67796|67819.9|67805.3|67805.6|67791.2|614
1658427300000|2022-07-21 18:15:00|67806.5|67796.5|67808.2|67788.2|67815.9|67800.5|67799.8|67785.3|717
1658427600000|2022-07-21 18:20:00|67808.3|67788.3|67799.6|67789.6|67808.3|67792.7|67795.2|67780.2|647
1658427900000|2022-07-21 18:25:00|67799.5|67789.5|67799.6|67789.6|67809.1|67795|67799|67784.4|573
1658428200000|2022-07-21 18:30:00|67799.2|67789.2|67803.2|67793.2|67807.2|67793.2|67795.3|67781.2|549
1658428500000|2022-07-21 18:35:00|67802.8|67792.8|67799.3|67789.3|67809.7|67794.6|67799.3|67784.7|505
1658428800000|2022-07-21 18:40:00|67799.5|67789.5|67801.6|67791.6|67806.7|67792.5|67796.4|67781.7|626
1658429100000|2022-07-21 18:45:00|67801.7|67791.7|67808.2|67798.2|67813.6|67798.6|67800.5|67785.6|692
1658429400000|2022-07-21 18:50:00|67808.3|67798.3|67808|67798|67816.3|67800.6|67805.8|67790.9|656
1658429700000|2022-07-21 18:55:00|67808.1|67798.1|67814.7|67794.7|67817.9|67803.6|67806.9|67792.4|711
1658430000000|2022-07-21 19:00:00|67814.6|67794.6|67797.9|67787.9|67816|67799.7|67795.9|67781.6|822
1658430300000|2022-07-21 19:05:00|67798.1|67788.1|67799.3|67789.3|67806.7|67792.1|67796.5|67782.2|543
1658430600000|2022-07-21 19:10:00|67799.5|67789.5|67797.3|67787.3|67806.2|67791.3|67796.1|67782.6|501
1658430900000|2022-07-21 19:15:00|67797.5|67787.5|67792.8|67782.8|67802.6|67788.6|67791.6|67778.9|516
1658431200000|2022-07-21 19:20:00|67793.1|67783.1|67797.1|67787.1|67802.8|67788.6|67788.7|67773.9|586
1658431500000|2022-07-21 19:25:00|67797.3|67787.3|67802.6|67782.6|67803.5|67789.7|67794.6|67779.3|467
1658431800000|2022-07-21 19:30:00|67802.7|67782.7|67790.8|67780.8|67803.1|67788|67790.4|67771|570
1658432100000|2022-07-21 19:35:00|67791|67781|67804.5|67784.5|67805.2|67789.8|67790.6|67775.6|437
1658432400000|2022-07-21 19:40:00|67804.6|67784.6|67797.8|67787.8|67807.4|67792.3|67797.4|67782.4|446
1658432700000|2022-07-21 19:45:00|67797.7|67787.7|67795.6|67775.6|67806.5|67789.3|67794.8|67774.8|707
1658433000000|2022-07-21 19:50:00|67793.9|67773.9|67782.9|67772.9|67794.3|67778.4|67781.5|67766.8|714
1658433300000|2022-07-21 19:55:00|67782.7|67772.7|67784.5|67764.5|67786.8|67772.8|67776.8|67762.1|814
1658433600000|2022-07-21 20:00:00|67784.3|67764.3|67782.8|67762.8|67787.4|67772.5|67776.9|67761.9|533
1658433900000|2022-07-21 20:05:00|67777|67767|67782.6|67762.6|67783.7|67767.8|67776.9|67761.5|578
1658434200000|2022-07-21 20:10:00|67782.5|67762.5|67777.2|67757.2|67783.4|67766.5|67775.6|67757|397
1658434500000|2022-07-21 20:15:00|67776.9|67756.9|67749.4|67729.4|67777.4|67757.4|67745.6|67725.6|542
1658434800000|2022-07-21 20:20:00|67749.2|67729.2|67741|67721|67750|67732.4|67739.5|67719.5|440
1658435100000|2022-07-21 20:25:00|67740.8|67720.8|67742|67722|67743.3|67723.3|67727.5|67707.5|648
1658435400000|2022-07-21 20:30:00|67740.9|67720.9|67733.2|67713.2|67741.8|67721.8|67732.2|67712.2|230
1658435700000|2022-07-21 20:35:00|67733.4|67713.4|67730.2|67710.2|67734.8|67714.8|67726|67706|300
1658436000000|2022-07-21 20:40:00|67729.9|67709.9|67729|67709|67731.4|67711.4|67727|67707|222
1658436300000|2022-07-21 20:45:00|67729.1|67709.1|67707.8|67687.8|67732.1|67712.1|67704|67679.6|284
1658436600000|2022-07-21 20:50:00|67708.3|67688.3|67692.1|67672.1|67721|67689.1|67688.4|67658|407
1658436900000|2022-07-21 20:55:00|67690.9|67670.9|67737.6|67661.7|67740.4|67688.4|67689.6|67652.1|336
1658437200000|2022-07-21 21:00:00|67738.3|67661.5|67771.2|67652.2|67789.5|67670.5|67735.6|67649.7|54
1658437500000|2022-07-21 21:05:00|67770.2|67651.2|67792.9|67673.9|67815.1|67696.1|67768.3|67649.3|89
1658437800000|2022-07-21 21:10:00|67798.4|67679.4|67718.5|67662.3|67823.6|67704.6|67693.9|67630.6|298
1658438100000|2022-07-21 21:15:00|67703.3|67663.9|67701.6|67664.7|67721.2|67679.7|67694|67653.9|179
1658438400000|2022-07-21 21:20:00|67703.6|67665.9|67696|67676|67715.6|67680|67693.8|67661.8|136
1658438700000|2022-07-21 21:25:00|67706.7|67674|67711.5|67665.7|67715.4|67679.6|67695.5|67659.6|96
1658439000000|2022-07-21 21:30:00|67709.6|67667.6|67694.7|67674.7|67719.6|67679.3|67692|67657.3|155
1658439300000|2022-07-21 21:35:00|67695.4|67675.4|67699.2|67679.2|67718.2|67680|67691|67659.1|130
1658439600000|2022-07-21 21:40:00|67698.7|67678.7|67699.1|67679.1|67719.6|67679.1|67689.7|67657.2|107
1658439900000|2022-07-21 21:45:00|67693.2|67673.2|67698.5|67678.5|67719.3|67679.1|67692|67657.3|117
1658440200000|2022-07-21 21:50:00|67704|67673.7|67703|67668.9|67719.4|67678.8|67696|67652.2|111
1658440500000|2022-07-21 21:55:00|67703.8|67668.6|67703.4|67668.4|67714.8|67678.8|67698.3|67655.9|120
1658440800000|2022-07-21 22:00:00|67695.7|67675.7|67705.1|67673.9|67720|67679.3|67695.6|67653.3|272
1658441100000|2022-07-21 22:05:00|67705.5|67673.8|67712.9|67664.3|67725.1|67679.4|67695.4|67652.9|146
1658441400000|2022-07-21 22:10:00|67711.7|67665.9|67710.5|67668.6|67720.5|67680.9|67697|67651.4|130
1658441700000|2022-07-21 22:15:00|67700.4|67680.4|67702.2|67682.2|67718|67683.4|67698.3|67658.7|176
1658442000000|2022-07-21 22:20:00|67701.5|67681.5|67706.2|67686.2|67713.1|67687.7|67699.4|67671.5|146
1658442300000|2022-07-21 22:25:00|67706.3|67686.3|67706.8|67686.8|67712.8|67687.4|67702.2|67678.7|119
1658442600000|2022-07-21 22:30:00|67705.5|67685.5|67706.4|67686.4|67721.3|67687.6|67705.5|67670.8|114
1658442900000|2022-07-21 22:35:00|67706.5|67686.5|67710.6|67690.6|67716.6|67690.6|67704.1|67679.7|167
1658443200000|2022-07-21 22:40:00|67709.9|67689.9|67703.7|67683.7|67736|67696.2|67701.3|67667|212
1658443500000|2022-07-21 22:45:00|67704.3|67684.3|67705.7|67685.7|67715.2|67686.5|67701.5|67671.8|145
1658443800000|2022-07-21 22:50:00|67705.9|67685.9|67705.2|67685.2|67716.1|67686.5|67701.4|67669.8|184
1658444100000|2022-07-21 22:55:00|67705.3|67685.3|67706.1|67686.1|67710.5|67686.5|67703.2|67677.9|140
1658444400000|2022-07-21 23:00:00|67705.8|67685.8|67705.2|67685.2|67726|67689.6|67700.3|67669.1|338
1658444700000|2022-07-21 23:05:00|67705.7|67685.7|67702.4|67682.4|67716.1|67690.4|67697.6|67669|327
1658445000000|2022-07-21 23:10:00|67703|67683|67702.9|67682.9|67714.2|67685|67701.1|67670.8|291
1658445300000|2022-07-21 23:15:00|67703.4|67683.4|67704|67684|67722.9|67686.7|67698.9|67663.1|374
1658445600000|2022-07-21 23:20:00|67702.9|67682.9|67703.7|67683.7|67716.7|67687.3|67702.9|67675.1|242
1658445900000|2022-07-21 23:25:00|67704|67684|67700.4|67680.4|67714|67687.1|67699.8|67670.5|272
1658446200000|2022-07-21 23:30:00|67700.3|67680.3|67696.6|67676.6|67722.9|67682.9|67696|67656.4|215
1658446500000|2022-07-21 23:35:00|67696.8|67676.8|67696.6|67676.6|67708.5|67678.4|67689.7|67657.7|244
1658446800000|2022-07-21 23:40:00|67696.5|67676.5|67695.3|67675.3|67702.7|67678.2|67692.1|67666.2|179
1658447100000|2022-07-21 23:45:00|67694.5|67674.5|67696.2|67676.2|67706.6|67679.1|67692|67667|223
1658447400000|2022-07-21 23:50:00|67696.3|67676.3|67694.5|67674.5|67712.3|67679.9|67688.4|67658.1|349
1658447700000|2022-07-21 23:55:00|67695.5|67675.5|67692.1|67672.1|67712.3|67677.3|67687.6|67659.5|280
1658448000000|2022-07-22 00:00:00|67692.2|67672.2|67719.4|67699.4|67730.4|67710.4|67685.9|67665.9|680
1658448300000|2022-07-22 00:05:00|67719.3|67699.3|67738|67718|67742.7|67722.7|67718.7|67698.7|539
1658448600000|2022-07-22 00:10:00|67738.3|67718.3|67736.7|67716.7|67742.5|67722.5|67726.9|67706.9|657
1658448900000|2022-07-22 00:15:00|67736.6|67716.6|67738.5|67718.5|67738.7|67718.7|67726.5|67706.5|512
1658449200000|2022-07-22 00:20:00|67738.3|67718.3|67708.7|67688.7|67738.5|67718.5|67707.1|67687.1|584
1658449500000|2022-07-22 00:25:00|67708.6|67688.6|67730.6|67710.6|67731.4|67711.4|67706.5|67686.5|585
1658449800000|2022-07-22 00:30:00|67730.7|67710.7|67752.4|67732.4|67755.1|67735.1|67728.5|67708.5|701
1658450100000|2022-07-22 00:35:00|67752.3|67732.3|67757.9|67737.9|67767.2|67747.2|67750.7|67730.7|637
1658450400000|2022-07-22 00:40:00|67757.4|67737.4|67762.2|67742.2|67768.9|67755.7|67755|67735|768
1658450700000|2022-07-22 00:45:00|67762.5|67742.5|67752.3|67732.3|67769.5|67755.1|67752.1|67732.1|701
1658451000000|2022-07-22 00:50:00|67752.4|67732.4|67745.7|67725.7|67762.2|67745.9|67745.7|67725.7|702
1658451300000|2022-07-22 00:55:00|67742.8|67722.8|67767|67747|67770.8|67754|67742.8|67722.8|768
1658451600000|2022-07-22 01:00:00|67766.6|67746.6|67774.7|67764.7|67775.1|67764.7|67746.8|67731.8|892
1658451900000|2022-07-22 01:05:00|67775.3|67765.3|67764.6|67754.6|67779.6|67767.1|67762.7|67748.1|852
1658452200000|2022-07-22 01:10:00|67764.5|67754.5|67753.7|67733.7|67774|67756.7|67751.8|67731.8|824
1658452500000|2022-07-22 01:15:00|67753.1|67733.1|67773.8|67753.8|67777.7|67757.7|67751.7|67731.7|958
1658452800000|2022-07-22 01:20:00|67773.5|67753.5|67771.9|67751.9|67782.8|67765.4|67761.5|67746.7|903
1658453100000|2022-07-22 01:25:00|67767.5|67757.5|67775.2|67765.2|67788|67772.6|67759.4|67744.8|885
1658453400000|2022-07-22 01:30:00|67774.6|67764.6|67747.7|67737.7|67783|67767.7|67740.3|67723.6|992
1658453700000|2022-07-22 01:35:00|67747.6|67737.6|67726.9|67716.9|67763.3|67748.4|67715.5|67703.6|969
1658454000000|2022-07-22 01:40:00|67727.6|67717.6|67727.6|67707.6|67729|67718.2|67698.1|67686.9|999
1658454300000|2022-07-22 01:45:00|67728.1|67708.1|67740|67730|67745.2|67731|67711.5|67699.4|954
1658454600000|2022-07-22 01:50:00|67739.5|67729.5|67742.1|67732.1|67756.7|67739.9|67729.7|67716.2|790
1658454900000|2022-07-22 01:55:00|67742.3|67732.3|67748|67738|67755.2|67742.6|67742.3|67730.2|800
1658455200000|2022-07-22 02:00:00|67747.8|67737.8|67757.6|67747.6|67767.8|67754.2|67739|67729|804
1658455500000|2022-07-22 02:05:00|67757.5|67747.5|67763.8|67753.8|67765.9|67754.4|67750.2|67740.2|865
1658455800000|2022-07-22 02:10:00|67763.7|67753.7|67801.7|67791.7|67834.1|67814.1|67762.3|67751.4|903
1658456100000|2022-07-22 02:15:00|67802|67792|67798.2|67788.2|67804.9|67792.1|67789.7|67775.1|825
1658456400000|2022-07-22 02:20:00|67798.4|67788.4|67790.2|67780.2|67798.7|67788.7|67778.9|67768.9|754
1658456700000|2022-07-22 02:25:00|67790.4|67780.4|67779.1|67769.1|67791.5|67781.5|67774.1|67764.1|767
1658457000000|2022-07-22 02:30:00|67779.5|67769.5|67767.6|67757.6|67779.7|67769.7|67762.5|67752.5|851
1658457300000|2022-07-22 02:35:00|67767.7|67757.7|67755.9|67745.9|67772.4|67759.8|67752.3|67738.3|806
1658457600000|2022-07-22 02:40:00|67755.7|67745.7|67753.9|67743.9|67766.9|67751.4|67753.2|67739.9|596
1658457900000|2022-07-22 02:45:00|67754.6|67744.6|67763.4|67753.4|67766.8|67756.8|67752.2|67737.8|679
1658458200000|2022-07-22 02:50:00|67763.3|67753.3|67760.7|67750.7|67766.5|67756.5|67758.1|67748.1|621
1658458500000|2022-07-22 02:55:00|67760.9|67750.9|67770.8|67760.8|67776.3|67766.3|67760.5|67750.5|870
1658458800000|2022-07-22 03:00:00|67771.2|67761.2|67764.7|67754.7|67779.1|67764.9|67760.3|67746.5|810
1658459100000|2022-07-22 03:05:00|67764.6|67754.6|67763.2|67753.2|67771.2|67758.2|67760.8|67750.8|513
1658459400000|2022-07-22 03:10:00|67763.1|67753.1|67766.7|67756.7|67771.3|67758.8|67760.3|67747.3|631
1658459700000|2022-07-22 03:15:00|67766.8|67756.8|67772.5|67762.5|67775.4|67763.5|67762.6|67748|648
1658460000000|2022-07-22 03:20:00|67772.7|67762.7|67782|67772|67791.8|67778.7|67771.3|67761.3|719
1658460300000|2022-07-22 03:25:00|67781.8|67771.8|67777.8|67767.8|67787.1|67772.1|67775|67761.5|671
1658460600000|2022-07-22 03:30:00|67777.7|67767.7|67774.2|67764.2|67783.5|67769.4|67773.7|67760.9|560
1658460900000|2022-07-22 03:35:00|67774|67764|67772.1|67762.1|67777.4|67767.4|67771.3|67761.3|623
1658461200000|2022-07-22 03:40:00|67772.5|67762.5|67771.2|67761.2|67773.5|67763.5|67769|67759|597
1658461500000|2022-07-22 03:45:00|67771.3|67761.3|67765.5|67755.5|67772.4|67762.4|67754.9|67744.9|606
1658461800000|2022-07-22 03:50:00|67765.7|67755.7|67758|67748|67775.8|67761.2|67755|67742.7|573
1658462100000|2022-07-22 03:55:00|67758.9|67748.9|67757.2|67747.2|67764.4|67754.4|67757|67747|433
1658462400000|2022-07-22 04:00:00|67757.6|67747.6|67755|67745|67767.4|67754.4|67754.6|67744.6|630
1658462700000|2022-07-22 04:05:00|67754.6|67744.6|67750.2|67740.2|67757.5|67747.5|67747.9|67737.9|505
1658463000000|2022-07-22 04:10:00|67750.4|67740.4|67750.2|67740.2|67757.9|67744.5|67743.2|67729|618
1658463300000|2022-07-22 04:15:00|67750.3|67740.3|67742.3|67732.3|67752.8|67742.8|67742.2|67727.1|453
1658463600000|2022-07-22 04:20:00|67742.4|67732.4|67739.9|67729.9|67744|67734|67731.4|67718.5|576
1658463900000|2022-07-22 04:25:00|67739.7|67729.7|67746|67736|67748.2|67737|67738.3|67724.6|477
1658464200000|2022-07-22 04:30:00|67745.9|67735.9|67750.2|67740.2|67764.7|67748.7|67744.8|67734.8|615
1658464500000|2022-07-22 04:35:00|67750|67740|67751.2|67741.2|67753.3|67742|67743.4|67728.8|517
1658464800000|2022-07-22 04:40:00|67750.7|67740.7|67753.8|67743.8|67759.5|67748.6|67748.8|67737.2|625
1658465100000|2022-07-22 04:45:00|67753.6|67743.6|67767|67757|67771.3|67758|67753.6|67742.4|522
1658465400000|2022-07-22 04:50:00|67766.9|67756.9|67765.6|67755.6|67768.7|67758.6|67758.7|67744.2|512
1658465700000|2022-07-22 04:55:00|67770.4|67750.4|67775.1|67765.1|67777.4|67767.4|67765.8|67750.4|500
1658466000000|2022-07-22 05:00:00|67774.9|67764.9|67759.5|67749.5|67776.3|67765.7|67758.8|67748.8|688
1658466300000|2022-07-22 05:05:00|67759.8|67749.8|67758.7|67748.7|67767.2|67753.3|67747.3|67732.6|524
1658466600000|2022-07-22 05:10:00|67763.9|67743.9|67772.1|67762.1|67778.4|67763.9|67758.1|67743.9|575
1658466900000|2022-07-22 05:15:00|67775.7|67755.7|67766.2|67756.2|67787.5|67774|67763.2|67748.6|654
1658467200000|2022-07-22 05:20:00|67766.3|67756.3|67763.6|67753.6|67775.8|67760.9|67757.9|67747.9|641
1658467500000|2022-07-22 05:25:00|67763.5|67753.5|67755.5|67745.5|67763.8|67753.8|67753.2|67743.2|646
1658467800000|2022-07-22 05:30:00|67755.2|67745.2|67761.7|67751.7|67776.5|67761.7|67752.2|67742.2|841
1658468100000|2022-07-22 05:35:00|67761.2|67751.2|67731.7|67721.7|67771.7|67757.6|67728.6|67713.9|773
1658468400000|2022-07-22 05:40:00|67731.6|67721.6|67734.8|67724.8|67747.7|67732.9|67718.2|67703.6|682
1658468700000|2022-07-22 05:45:00|67735.3|67725.3|67728.8|67718.8|67741.7|67728.8|67718.9|67703.3|663
1658469000000|2022-07-22 05:50:00|67729.2|67719.2|67736|67726|67741.9|67727.7|67728.5|67715|692
1658469300000|2022-07-22 05:55:00|67736.6|67726.6|67757.2|67737.2|67759.9|67745.8|67736.6|67726.6|874
1658469600000|2022-07-22 06:00:00|67756.9|67736.9|67724.7|67714.7|67758|67743.7|67723.7|67708.9|730
1658469900000|2022-07-22 06:05:00|67724.6|67714.6|67742.3|67732.3|67748.5|67735.9|67722.2|67707.2|653
1658470200000|2022-07-22 06:10:00|67742.4|67732.4|67730.4|67720.4|67749.9|67739.9|67728.4|67713.6|686
1658470500000|2022-07-22 06:15:00|67730.3|67720.3|67731.9|67721.9|67743.9|67729.4|67729.1|67715.9|670
1658470800000|2022-07-22 06:20:00|67731.8|67721.8|67728.4|67718.4|67736.4|67722.1|67720|67710|655
1658471100000|2022-07-22 06:25:00|67728.5|67718.5|67726.5|67716.5|67745.2|67729.9|67726.5|67716.5|702
1658471400000|2022-07-22 06:30:00|67726.3|67716.3|67743.4|67733.4|67752.7|67738.1|67726.2|67716.2|758
1658471700000|2022-07-22 06:35:00|67743.3|67733.3|67738.8|67728.8|67753.8|67741|67734.7|67724.4|639
1658472000000|2022-07-22 06:40:00|67738.9|67728.9|67723.6|67713.6|67741.5|67731.5|67721.9|67706.7|736
1658472300000|2022-07-22 06:45:00|67729.2|67709.2|67724.9|67714.9|67734.5|67720.2|67720.5|67708.8|723
1658472600000|2022-07-22 06:50:00|67724.8|67714.8|67727.4|67717.4|67733.6|67719.3|67720|67707.6|696
1658472900000|2022-07-22 06:55:00|67727|67717|67745.1|67735.1|67752.4|67742.4|67727|67717|726
1658473200000|2022-07-22 07:00:00|67744.7|67734.7|67740.3|67730.3|67746.9|67735.6|67738.1|67726.9|670
1658473500000|2022-07-22 07:05:00|67740.6|67730.6|67754.7|67744.7|67757|67747|67739.7|67729.7|668
1658473800000|2022-07-22 07:10:00|67754.5|67744.5|67756.7|67746.7|67774.7|67760|67752.3|67741.5|674
1658474100000|2022-07-22 07:15:00|67758.8|67748.8|67771.1|67761.1|67787.3|67776.7|67758.8|67747.5|952
1658474400000|2022-07-22 07:20:00|67771.2|67761.2|67773.3|67763.3|67788.6|67773.4|67767.1|67754.9|760
1658474700000|2022-07-22 07:25:00|67773.2|67763.2|67780.6|67770.6|67792|67778.8|67772.6|67758|667
1658475000000|2022-07-22 07:30:00|67781|67771|67846.4|67826.4|67852.8|67836.6|67781|67771|972
1658475300000|2022-07-22 07:35:00|67845.8|67825.8|67812.9|67802.9|67847.2|67827.2|67811|67796.5|927
1658475600000|2022-07-22 07:40:00|67813.6|67803.6|67807.5|67797.5|67820.4|67809.2|67802|67785.8|801
1658475900000|2022-07-22 07:45:00|67807.4|67797.4|67790.3|67780.3|67807.7|67797.7|67790.2|67778.6|792
1658476200000|2022-07-22 07:50:00|67790.6|67780.6|67790.1|67780.1|67799.5|67788.6|67781|67766.1|663
1658476500000|2022-07-22 07:55:00|67789.9|67779.9|67780.6|67770.6|67798.2|67786.5|67778.8|67766.6|721
1658476800000|2022-07-22 08:00:00|67780.7|67770.7|67771.3|67761.3|67790.1|67776.2|67770.2|67759.2|774
1658477100000|2022-07-22 08:05:00|67770.4|67760.4|67758.1|67748.1|67776.9|67761.9|67757.9|67747.9|759
1658477400000|2022-07-22 08:10:00|67758|67748|67761.5|67751.5|67768.6|67755.3|67754.7|67741.7|765
1658477700000|2022-07-22 08:15:00|67763.1|67753.1|67750.8|67740.8|67769.9|67756.6|67744.9|67732.6|704
1658478000000|2022-07-22 08:20:00|67750.6|67740.6|67763.2|67743.2|67763.2|67748.8|67748.6|67738.6|737
1658478300000|2022-07-22 08:25:00|67762.9|67742.9|67750.4|67740.4|67762.9|67749.9|67744.9|67734.9|637
1658478600000|2022-07-22 08:30:00|67749.4|67739.4|67771.4|67761.4|67772|67762|67734.8|67719.5|865
1658478900000|2022-07-22 08:35:00|67771|67761|67765.8|67755.8|67778.2|67764.6|67764.7|67754.7|702
1658479200000|2022-07-22 08:40:00|67766.1|67756.1|67773.7|67763.7|67779|67769|67764|67754|717
1658479500000|2022-07-22 08:45:00|67773|67763|67757.7|67747.7|67776.1|67764.7|67757|67747|755
1658479800000|2022-07-22 08:50:00|67757.1|67747.1|67761.3|67751.3|67766.6|67756.6|67753.9|67743.9|596
1658480100000|2022-07-22 08:55:00|67761.4|67751.4|67764.7|67754.7|67764.9|67754.9|67754.7|67744.7|574
1658480400000|2022-07-22 09:00:00|67764.8|67754.8|67755.3|67745.3|67765|67755|67753|67743|665
1658480700000|2022-07-22 09:05:00|67755.4|67745.4|67759.6|67749.6|67763.9|67753.9|67753|67743|788
1658481000000|2022-07-22 09:10:00|67759.7|67749.7|67758.2|67748.2|67762|67752|67750.9|67740.9|694
1658481300000|2022-07-22 09:15:00|67758.1|67748.1|67751.6|67741.6|67765.6|67751.9|67751.6|67736.1|515
1658481600000|2022-07-22 09:20:00|67751.5|67741.5|67752|67742|67758.1|67743.6|67748.5|67734.6|578
1658481900000|2022-07-22 09:25:00|67751.9|67741.9|67756.9|67746.9|67760.1|67750.1|67751.8|67741.8|531
1658482200000|2022-07-22 09:30:00|67756.7|67746.7|67761.8|67751.8|67770.6|67758.2|67752.7|67742.7|720
1658482500000|2022-07-22 09:35:00|67761.9|67751.9|67752.9|67742.9|67771.2|67761.2|67750.3|67737.7|602
1658482800000|2022-07-22 09:40:00|67753|67743|67747.9|67737.9|67759|67745|67739.8|67729.8|735
1658483100000|2022-07-22 09:45:00|67747.8|67737.8|67748.7|67738.7|67751.6|67740.8|67740.7|67730.7|583
1658483400000|2022-07-22 09:50:00|67748.8|67738.8|67743.3|67733.3|67754.6|67741|67742.9|67732.9|642
1658483700000|2022-07-22 09:55:00|67744.1|67734.1|67733.9|67723.9|67746.2|67736.2|67729|67710.4|696
1658484000000|2022-07-22 10:00:00|67734.2|67724.2|67739.8|67729.8|67753.2|67740.3|67732.1|67722.1|527
1658484300000|2022-07-22 10:05:00|67739.9|67729.9|67751.9|67731.9|67763|67747.8|67739.2|67723.9|462
1658484600000|2022-07-22 10:10:00|67746.5|67736.5|67751.8|67741.8|67758.1|67743.5|67746.4|67730.9|352
1658484900000|2022-07-22 10:15:00|67756|67736|67745.4|67735.4|67762.6|67747.4|67741.6|67727.1|510
1658485200000|2022-07-22 10:20:00|67745.2|67735.2|67744.5|67724.5|67754.6|67737.8|67735.3|67720.7|473
1658485500000|2022-07-22 10:25:00|67744.6|67724.6|67742.3|67732.3|67755.1|67736.1|67738.3|67723.7|336
1658485800000|2022-07-22 10:30:00|67742.4|67732.4|67744.7|67734.7|67761.4|67747.5|67741.3|67729.3|462
1658486100000|2022-07-22 10:35:00|67744.2|67734.2|67737.6|67727.6|67746.9|67734.2|67731|67717.1|508
1658486400000|2022-07-22 10:40:00|67737.7|67727.7|67737.4|67717.4|67746.1|67729.5|67731.6|67717|544
1658486700000|2022-07-22 10:45:00|67737.3|67717.3|67719.3|67709.3|67737.3|67722.4|67717|67699.9|655
1658487000000|2022-07-22 10:50:00|67719.1|67709.1|67723.6|67713.6|67728.4|67714.6|67705.8|67691.1|715
1658487300000|2022-07-22 10:55:00|67723.9|67713.9|67695|67675|67726.4|67714|67685.2|67670.1|732
1658487600000|2022-07-22 11:00:00|67689.8|67679.8|67687.1|67667.1|67705.1|67688.1|67677|67662.1|933
1658487900000|2022-07-22 11:05:00|67682.2|67672.2|67686.6|67676.6|67702.5|67685.6|67678.7|67664.1|815
1658488200000|2022-07-22 11:10:00|67686.7|67676.7|67684.5|67664.5|67691.4|67677.7|67669.9|67652.9|710
1658488500000|2022-07-22 11:15:00|67680.2|67670.2|67651.1|67641.1|67685.3|67670.5|67650.2|67635.1|901
1658488800000|2022-07-22 11:20:00|67651.2|67641.2|67657|67647|67658.1|67647.4|67623.5|67606.6|918
1658489100000|2022-07-22 11:25:00|67656.8|67646.8|67628.6|67618.6|67663.7|67647.2|67622.3|67607.2|814
1658489400000|2022-07-22 11:30:00|67628.8|67618.8|67639.3|67629.3|67656.5|67641.7|67628.1|67615|874
1658489700000|2022-07-22 11:35:00|67639.6|67629.6|67619.2|67609.2|67645.2|67631.2|67615.2|67600.1|720
1658490000000|2022-07-22 11:40:00|67619.3|67609.3|67633.5|67613.5|67639.7|67623.7|67607.1|67591.4|831
1658490300000|2022-07-22 11:45:00|67633.9|67613.9|67630.7|67620.7|67636|67621.7|67618.2|67602.5|761
1658490600000|2022-07-22 11:50:00|67629.4|67619.4|67617.7|67607.7|67635.6|67625.6|67617.3|67603|741
1658490900000|2022-07-22 11:55:00|67617.6|67607.6|67620.7|67600.7|67627.3|67612.8|67601|67587.3|929
1658491200000|2022-07-22 12:00:00|67621.4|67601.4|67615.4|67605.4|67626.4|67611.1|67613.8|67597.2|898
1658491500000|2022-07-22 12:05:00|67615.6|67605.6|67600.5|67590.5|67615.8|67605.8|67599.5|67585.9|747
1658491800000|2022-07-22 12:10:00|67600.6|67590.6|67595|67585|67606.5|67592.9|67587.1|67574.7|904
1658492100000|2022-07-22 12:15:00|67594.4|67584.4|67608.1|67598.1|67616.6|67602.3|67589.8|67579.8|847
1658492400000|2022-07-22 12:20:00|67607.3|67597.3|67603.7|67593.7|67619.4|67605.9|67598.5|67588.5|776
1658492700000|2022-07-22 12:25:00|67603.9|67593.9|67617.6|67597.6|67622.6|67606.9|67603.9|67589.9|789
1658493000000|2022-07-22 12:30:00|67617.7|67597.7|67622.9|67612.9|67626.9|67613.1|67608.9|67594.5|803
1658493300000|2022-07-22 12:35:00|67623.7|67613.7|67626.1|67616.1|67628.2|67618.2|67618.2|67608.2|743
1658493600000|2022-07-22 12:40:00|67626|67616|67636.4|67626.4|67644.4|67632|67625.7|67613|796
1658493900000|2022-07-22 12:45:00|67636.9|67626.9|67635.1|67625.1|67641.7|67627.5|67631.7|67619.4|621
1658494200000|2022-07-22 12:50:00|67635.3|67625.3|67642.6|67632.6|67648.6|67638.6|67633.1|67623.1|646
1658494500000|2022-07-22 12:55:00|67642.8|67632.8|67647.2|67637.2|67651|67637.5|67641.8|67626.9|659
1658494800000|2022-07-22 13:00:00|67647|67637|67643|67633|67662.7|67649|67641.2|67626.7|933
1658495100000|2022-07-22 13:05:00|67642.9|67632.9|67644|67634|67660.2|67647.2|67632.2|67616.8|945
1658495400000|2022-07-22 13:10:00|67643.8|67633.8|67646.6|67636.6|67660.8|67646.5|67642.5|67627.5|925
1658495700000|2022-07-22 13:15:00|67646.5|67636.5|67654.8|67644.8|67662|67647.5|67645.4|67630|901
1658496000000|2022-07-22 13:20:00|67654.6|67644.6|67660.1|67640.1|67661.8|67647|67647.4|67631.6|833
1658496300000|2022-07-22 13:25:00|67659.7|67639.7|67651.2|67631.2|67661.4|67646.7|67643|67623.7|828
1658496600000|2022-07-22 13:30:00|67651.6|67631.6|67656.1|67636.1|67658.2|67643.3|67641.4|67626.7|946
1658496900000|2022-07-22 13:35:00|67656|67636|67649.4|67629.4|67656.9|67642.6|67641.8|67628|867
1658497200000|2022-07-22 13:40:00|67649.7|67629.7|67612.1|67592.1|67651|67636.6|67599.3|67579.3|924
1658497500000|2022-07-22 13:45:00|67610.1|67590.1|67545.9|67525.9|67623.3|67603.3|67540.4|67520.4|1118
1658497800000|2022-07-22 13:50:00|67545.7|67525.7|67545.6|67525.6|67552.6|67532.6|67526.7|67512.2|1045
1658498100000|2022-07-22 13:55:00|67545.3|67525.3|67551|67541|67556.3|67541.6|67535.6|67515.6|1060
1658498400000|2022-07-22 14:00:00|67550.7|67540.7|67546|67526|67554.2|67541.8|67525.9|67511.3|1016
1658498700000|2022-07-22 14:05:00|67546.7|67526.7|67579.3|67559.3|67582.2|67564.3|67541.6|67525.7|1051
1658499000000|2022-07-22 14:10:00|67574.1|67564.1|67534.8|67524.8|67578.9|67564.1|67527.9|67512|1057
1658499300000|2022-07-22 14:15:00|67534.9|67524.9|67498|67478|67541.1|67525.2|67487.4|67471.8|1038
1658499600000|2022-07-22 14:20:00|67498.2|67478.2|67516.6|67496.6|67524.4|67507.2|67486.2|67466.2|1010
1658499900000|2022-07-22 14:25:00|67516.5|67496.5|67534.6|67514.6|67541|67521.2|67507.7|67492.9|1037
1658500200000|2022-07-22 14:30:00|67536.1|67516.1|67557.7|67537.7|67562.2|67546.6|67534.3|67515.8|1001
1658500500000|2022-07-22 14:35:00|67558|67538|67556.2|67536.2|67565.5|67551|67549.9|67533.7|977
1658500800000|2022-07-22 14:40:00|67555.4|67535.4|67555.5|67545.5|67561|67546.4|67540|67523.4|1025
1658501100000|2022-07-22 14:45:00|67555.8|67545.8|67536.8|67516.8|67561.4|67546.6|67536.8|67516.8|1002
1658501400000|2022-07-22 14:50:00|67537.2|67517.2|67565.5|67555.5|67572.2|67556.6|67531.7|67514.3|966
1658501700000|2022-07-22 14:55:00|67565.4|67555.4|67544.5|67524.5|67574.1|67559|67530.4|67516.3|1003
1658502000000|2022-07-22 15:00:00|67544.6|67524.6|67557.8|67537.8|67557.8|67542.4|67526|67506|1025
1658502300000|2022-07-22 15:05:00|67556.9|67536.9|67570.8|67550.8|67578.6|67563.3|67546.4|67530.8|1014
1658502600000|2022-07-22 15:10:00|67571.1|67551.1|67585.9|67565.9|67588.2|67568.4|67564.2|67549.2|961
1658502900000|2022-07-22 15:15:00|67586|67566|67583.5|67573.5|67598.8|67580.8|67575.7|67558.2|949
1658503200000|2022-07-22 15:20:00|67583.4|67573.4|67592|67582|67600.3|67585.4|67573.3|67558.3|949
1658503500000|2022-07-22 15:25:00|67592.4|67582.4|67595.8|67585.8|67601.8|67586.9|67587.1|67569.7|997
1658503800000|2022-07-22 15:30:00|67595.3|67585.3|67610.4|67590.4|67619.7|67605.1|67590.4|67573.9|977
1658504100000|2022-07-22 15:35:00|67610|67590|67608.6|67598.6|67622.8|67607.9|67604.4|67588.8|905
1658504400000|2022-07-22 15:40:00|67608.8|67598.8|67613.6|67603.6|67623|67608.2|67608|67593.1|818
1658504700000|2022-07-22 15:45:00|67613.5|67603.5|67615.8|67605.8|67630.7|67618.6|67612.1|67595.5|911
1658505000000|2022-07-22 15:50:00|67615.6|67605.6|67617.9|67607.9|67624.1|67609.6|67604.5|67588.5|754
1658505300000|2022-07-22 15:55:00|67618.6|67608.6|67607.8|67597.8|67625.9|67611.2|67605.5|67591.9|872
1658505600000|2022-07-22 16:00:00|67607.2|67597.2|67618.9|67598.9|67623.1|67608|67607.2|67592|802
1658505900000|2022-07-22 16:05:00|67618.6|67598.6|67619.8|67599.8|67622.8|67608.2|67612.2|67597.5|700
1658506200000|2022-07-22 16:10:00|67620|67600|67613.8|67603.8|67620.9|67609.3|67610.4|67595.9|676
1658506500000|2022-07-22 16:15:00|67613.9|67603.9|67604.7|67594.7|67617.4|67604.8|67604.3|67590|608
1658506800000|2022-07-22 16:20:00|67604.8|67594.8|67609.6|67599.6|67616.5|67604.5|67604.8|67591.2|705
1658507100000|2022-07-22 16:25:00|67609.7|67599.7|67604.2|67594.2|67615.7|67600.6|67601.5|67588.1|692
1658507400000|2022-07-22 16:30:00|67603.4|67593.4|67593.8|67583.8|67609|67596.3|67592.4|67578.6|671
1658507700000|2022-07-22 16:35:00|67593.9|67583.9|67583.9|67573.9|67602.6|67587.9|67583.9|67570.5|705
1658508000000|2022-07-22 16:40:00|67588|67568|67577.4|67567.4|67588.8|67573.8|67561.7|67546.1|776
1658508300000|2022-07-22 16:45:00|67577.7|67567.7|67555.8|67535.8|67585|67570.2|67549.8|67529.8|777
1658508600000|2022-07-22 16:50:00|67556.3|67536.3|67573.7|67553.7|67576|67557.9|67553.4|67536|687
1658508900000|2022-07-22 16:55:00|67573.9|67553.9|67584.7|67564.7|67588.5|67574.2|67567.6|67553.1|850
1658509200000|2022-07-22 17:00:00|67579.7|67569.7|67572.9|67562.9|67586.6|67572|67571.2|67556.4|756
1658509500000|2022-07-22 17:05:00|67577.8|67557.8|67561|67551|67578.5|67563.5|67559.4|67544.6|630
1658509800000|2022-07-22 17:10:00|67560.9|67550.9|67578.6|67568.6|67586.1|67571|67559.7|67546.8|599
1658510100000|2022-07-22 17:15:00|67578.7|67568.7|67590.8|67580.8|67597.5|67582.8|67578.2|67563.2|626
1658510400000|2022-07-22 17:20:00|67590.9|67580.9|67603.9|67583.9|67604.9|67593.3|67590.1|67574.9|707
1658510700000|2022-07-22 17:25:00|67603.8|67583.8|67606.3|67586.3|67612.3|67595.1|67598.4|67582.2|638
1658511000000|2022-07-22 17:30:00|67605.7|67585.7|67620.4|67600.4|67628.4|67610.2|67605.7|67585.7|698
1658511300000|2022-07-22 17:35:00|67620.5|67600.5|67615.7|67605.7|67622.2|67606.9|67613.4|67600.1|540
1658511600000|2022-07-22 17:40:00|67615.9|67605.9|67613.3|67603.3|67617|67607|67612.5|67602.5|532
1658511900000|2022-07-22 17:45:00|67613.8|67603.8|67607|67597|67619|67609|67599.4|67584|689
1658512200000|2022-07-22 17:50:00|67606.9|67596.9|67602.4|67592.4|67617.5|67603.8|67600.1|67585.2|683
1658512500000|2022-07-22 17:55:00|67602.6|67592.6|67622|67602|67622.3|67608.9|67599.8|67584.6|856
1658512800000|2022-07-22 18:00:00|67616.6|67606.6|67618.1|67608.1|67624.9|67610|67603.1|67586.6|664
1658513100000|2022-07-22 18:05:00|67618|67608|67622.2|67612.2|67628.2|67614.3|67617.7|67603.6|731
1658513400000|2022-07-22 18:10:00|67622.3|67612.3|67641.3|67621.3|67641.8|67627.8|67620.4|67605.2|626
1658513700000|2022-07-22 18:15:00|67641.4|67621.4|67636|67616|67644.2|67628.8|67628.5|67613.7|742
1658514000000|2022-07-22 18:20:00|67636.1|67616.1|67626.8|67606.8|67636.9|67621.5|67617.2|67602.1|639
1658514300000|2022-07-22 18:25:00|67621.7|67611.7|67628.7|67608.7|67632.1|67617.1|67618.3|67603.2|697
1658514600000|2022-07-22 18:30:00|67623.2|67613.2|67622.5|67612.5|67631.7|67617.1|67616.1|67601.2|617
1658514900000|2022-07-22 18:35:00|67622.6|67612.6|67614.6|67604.6|67627.5|67613.5|67612.2|67596.4|598
1658515200000|2022-07-22 18:40:00|67614.7|67604.7|67632.4|67622.4|67638.3|67623.3|67614.7|67599.8|647
1658515500000|2022-07-22 18:45:00|67632.2|67622.2|67634.2|67624.2|67638.8|67625.5|67631.4|67617.2|560
1658515800000|2022-07-22 18:50:00|67634.1|67624.1|67617.2|67607.2|67636.3|67624.8|67616.2|67601.5|618
1658516100000|2022-07-22 18:55:00|67617|67607|67626.1|67606.1|67626.3|67612.8|67612.8|67598.6|550
1658516400000|2022-07-22 19:00:00|67626|67606|67620.8|67610.8|67629.1|67614.4|67613.1|67597.8|618
1658516700000|2022-07-22 19:05:00|67620.9|67610.9|67626.5|67606.5|67628.5|67613.5|67616.9|67601|540
1658517000000|2022-07-22 19:10:00|67626.4|67606.4|67621.3|67601.3|67628.1|67613.1|67615.6|67600.6|487
1658517300000|2022-07-22 19:15:00|67621.4|67601.4|67613.8|67603.8|67629.1|67614.7|67612|67596.9|539
1658517600000|2022-07-22 19:20:00|67613.6|67603.6|67612.9|67602.9|67620|67606.8|67611.8|67596.9|434
1658517900000|2022-07-22 19:25:00|67612.6|67602.6|67625.6|67615.6|67630.7|67615.9|67611.5|67596.7|412
1658518200000|2022-07-22 19:30:00|67625|67615|67630.1|67610.1|67631.9|67617|67623.5|67608.6|438
1658518500000|2022-07-22 19:35:00|67630|67610|67627.6|67617.6|67633.6|67619|67624|67608.8|552
1658518800000|2022-07-22 19:40:00|67627.7|67617.7|67632.6|67612.6|67633.7|67617.7|67625.7|67610.1|395
1658519100000|2022-07-22 19:45:00|67632.4|67612.4|67627.8|67607.8|67635.9|67620.1|67621.9|67606.3|456
1658519400000|2022-07-22 19:50:00|67626.8|67606.8|67629|67609|67630.2|67614.9|67620.7|67605.8|391
1658519700000|2022-07-22 19:55:00|67628.9|67608.9|67619.9|67599.9|67629.2|67613.8|67610.1|67594.9|495
1658520000000|2022-07-22 20:00:00|67620.5|67600.5|67609.9|67589.9|67620.5|67600.5|67608.8|67588.8|303
1658520300000|2022-07-22 20:05:00|67609.5|67589.5|67619.9|67599.9|67622.4|67602.4|67607.6|67587.6|262
1658520600000|2022-07-22 20:10:00|67620|67600|67616.8|67596.8|67620|67605.1|67610.7|67595.4|178
1658520900000|2022-07-22 20:15:00|67616.7|67596.7|67615.1|67595.1|67617.7|67601.4|67611.4|67594.5|180
1658521200000|2022-07-22 20:20:00|67614.9|67594.9|67611.6|67591.6|67616.8|67596.8|67611.5|67591.5|222
1658521500000|2022-07-22 20:25:00|67611.5|67591.5|67604.4|67584.4|67612.5|67592.5|67603.5|67583.5|222
1658521800000|2022-07-22 20:30:00|67603.7|67583.7|67597.2|67577.2|67605.3|67585.3|67596.1|67576.1|292
1658522100000|2022-07-22 20:35:00|67597.1|67577.1|67581.7|67561.7|67598.9|67578.9|67576.6|67551.9|408
1658522400000|2022-07-22 20:40:00|67582.4|67562.4|67584.6|67564.6|67586.3|67566.3|67578.5|67558.5|191
1658522700000|2022-07-22 20:45:00|67584.9|67564.9|67590|67570|67603.3|67583.3|67583.6|67563.6|202
1658523000000|2022-07-22 20:50:00|67589.7|67569.7|67593.5|67573.5|67605.3|67585.3|67589.4|67569.4|285
1658523300000|2022-07-22 20:55:00|67594.2|67574.2|67589.2|67569.2|67601.4|67581.4|67588.8|67568.8|330
1658692800000|2022-07-24 20:00:00|67664|67538|67664|67538|67664|67538|67664|67538|1
1658693400000|2022-07-24 20:10:00|67695.4|67569.4|67695.4|67569.4|67695.4|67569.4|67695.4|67569.4|1
1658693700000|2022-07-24 20:15:00|67664|67538|67664|67538|67664|67538|67664|67538|1
1658696100000|2022-07-24 20:55:00|67673.7|67547.7|67684|67558|67684|67558|67673.7|67547.7|2
1658696400000|2022-07-24 21:00:00|67695.8|67569.8|67676.3|67557.3|67698.9|67579.9|67661.5|67538.5|16
1658696700000|2022-07-24 21:05:00|67677|67558|67697.4|67578.4|67698.6|67579.6|67667|67556|17
1658697000000|2022-07-24 21:10:00|67674.6|67555.6|67669.5|67558.4|67699.7|67580.7|67667|67555.6|22
1658697300000|2022-07-24 21:15:00|67698.7|67579.7|67663.6|67544.6|67698.7|67579.7|67662.4|67543.4|65
1658697600000|2022-07-24 21:20:00|67663.8|67544.8|67665.8|67546.8|67673.8|67554.8|67661.5|67542.5|68
1658697900000|2022-07-24 21:25:00|67672|67602.5|67677.7|67607.6|67691.5|67622.3|67662|67543|229
1658698200000|2022-07-24 21:30:00|67685.7|67614.8|67672.3|67602.6|67695.6|67618.7|67668|67599.4|109
1658698500000|2022-07-24 21:35:00|67673.3|67602.1|67667.4|67548.4|67693.7|67620.3|67655.8|67536.8|158
1658698800000|2022-07-24 21:40:00|67666|67547|67669.9|67550.9|67699|67580|67656.1|67537.1|108
1658699100000|2022-07-24 21:45:00|67656.9|67537.9|67671.6|67552.6|67698.2|67579.2|67656.5|67537.5|105
1658699400000|2022-07-24 21:50:00|67674.7|67555.7|67678.6|67559.6|67696.9|67577.9|67658|67539|107
1658699700000|2022-07-24 21:55:00|67678.7|67559.7|67664.9|67545.9|67696.1|67577.1|67659.6|67540.6|100
1658700000000|2022-07-24 22:00:00|67686.1|67567.1|67661.3|67542.3|67691.9|67572.9|67652.7|67535.2|219
1658700300000|2022-07-24 22:05:00|67680.6|67561.6|67687.7|67624.1|67723.4|67628.2|67657|67538|306
1658700600000|2022-07-24 22:10:00|67686.1|67622.8|67678.5|67627.2|67701.7|67630|67665.5|67598.1|154
1658700900000|2022-07-24 22:15:00|67677.4|67626.5|67675.2|67626.3|67702.2|67630.7|67663.8|67614.3|113
1658701200000|2022-07-24 22:20:00|67673.6|67625.9|67670.9|67628|67690.2|67631.4|67661.9|67612.1|96
1658701500000|2022-07-24 22:25:00|67669.3|67627.4|67670.8|67612.4|67698.7|67627.4|67666.4|67592.8|167
1658701800000|2022-07-24 22:30:00|67669|67608.5|67670.4|67619.9|67695|67624.3|67667.5|67601.5|125
1658702100000|2022-07-24 22:35:00|67668.4|67621.8|67670.4|67617.8|67693.1|67624.2|67666.1|67603.5|116
1658702400000|2022-07-24 22:40:00|67678.4|67608.9|67675|67620.5|67685.3|67624.2|67666.3|67601.2|102
1658702700000|2022-07-24 22:45:00|67671.9|67614.6|67669.9|67624.3|67685.3|67624.3|67665.1|67609.2|118
1658703000000|2022-07-24 22:50:00|67682.3|67618.2|67674|67621|67684.3|67623.3|67666.6|67607.5|108
1658703300000|2022-07-24 22:55:00|67668.8|67620.5|67663.2|67617.9|67682.4|67622.2|67659.2|67602.3|162
1658703600000|2022-07-24 23:00:00|67659.7|67620.2|67663.7|67617.5|67679.9|67620.6|67658.2|67607.6|268
1658703900000|2022-07-24 23:05:00|67664.5|67616.9|67670.1|67619.8|67672.5|67620.5|67660.9|67610.5|243
1658704200000|2022-07-24 23:10:00|67668.4|67619.5|67663.5|67618.7|67676|67621.5|67659.3|67612.4|206
1658704500000|2022-07-24 23:15:00|67664.5|67617.7|67662.3|67619.3|67668.5|67621.3|67659.5|67611.8|243
1658704800000|2022-07-24 23:20:00|67663.2|67618.4|67663.3|67617.6|67667.7|67621.6|67659.3|67611.5|532
1658705100000|2022-07-24 23:25:00|67663.2|67617.7|67662.9|67612|67667.4|67618.9|67648|67602.2|381
1658705400000|2022-07-24 23:30:00|67662.4|67612.1|67658.5|67601.7|67672.5|67612.2|67655.7|67600|449
1658705700000|2022-07-24 23:35:00|67659.6|67603.4|67652.4|67605.2|67659.6|67607.7|67650.5|67600.7|306
1658706000000|2022-07-24 23:40:00|67652.5|67604.8|67654.4|67603.2|67659.1|67609.5|67647.2|67600.1|477
1658706300000|2022-07-24 23:45:00|67654.1|67602.7|67652.8|67604.6|67656.6|67608.2|67650|67601.9|442
1658706600000|2022-07-24 23:50:00|67653.1|67605.8|67652.5|67604.2|67656.7|67608.4|67646.2|67598.8|514
1658706900000|2022-07-24 23:55:00|67654|67604.5|67652.1|67606.7|67658.6|67608.2|67645.7|67602.6|583
1658707200000|2022-07-25 00:00:00|67651.7|67606.6|67628.7|67608.7|67651.7|67614|67618.8|67594.1|794
1658707500000|2022-07-25 00:05:00|67629.4|67609.4|67661.3|67641.3|67675.9|67655.9|67629.1|67609.1|497
1658707800000|2022-07-25 00:10:00|67661.2|67641.2|67637.4|67617.4|67661.2|67641.2|67633.2|67613.2|433
1658708100000|2022-07-25 00:15:00|67637.3|67617.3|67640.5|67620.5|67644.5|67624.5|67626.6|67606.6|480
1658708400000|2022-07-25 00:20:00|67640.4|67620.4|67655|67635|67664|67644|67635.3|67615.3|511
1658708700000|2022-07-25 00:25:00|67655.2|67635.2|67661.9|67641.9|67663.6|67643.6|67652.5|67632.5|504
1658709000000|2022-07-25 00:30:00|67661.8|67641.8|67667|67647|67672.7|67652.7|67661.8|67641.8|352
1658709300000|2022-07-25 00:35:00|67667.4|67647.4|67664.8|67644.8|67677.1|67657.1|67662.5|67643.6|539
1658709600000|2022-07-25 00:40:00|67665.8|67645.8|67664|67644|67671.6|67651.6|67663.8|67643.8|525
1658709900000|2022-07-25 00:45:00|67664.1|67644.1|67671.4|67651.4|67674|67654|67662.8|67642.8|499
1658710200000|2022-07-25 00:50:00|67672.1|67652.1|67638.6|67618.6|67676.6|67656.6|67638.6|67618.6|616
1658710500000|2022-07-25 00:55:00|67634.4|67614.4|67658.6|67638.6|67664.1|67644.1|67634.4|67614.4|623
1658710800000|2022-07-25 01:00:00|67659.3|67639.3|67655.3|67635.3|67669.2|67651.4|67647|67631.9|816
1658711100000|2022-07-25 01:05:00|67655.4|67635.4|67652.7|67632.7|67661.6|67644.9|67646.7|67632.2|618
1658711400000|2022-07-25 01:10:00|67652.4|67632.4|67667.5|67647.5|67672.7|67652.7|67635.9|67621.4|778
1658711700000|2022-07-25 01:15:00|67667.7|67647.7|67644.3|67624.3|67673.3|67658.7|67644.1|67624.1|832
1658712000000|2022-07-25 01:20:00|67644.4|67624.4|67647.6|67627.6|67650.9|67632.2|67625.8|67610.9|845
1658712300000|2022-07-25 01:25:00|67647|67627|67631.6|67621.6|67651.2|67636.4|67623.8|67609.7|805
1658712600000|2022-07-25 01:30:00|67631.8|67621.8|67612.4|67592.4|67649.4|67631.5|67602.9|67587.8|947
1658712900000|2022-07-25 01:35:00|67612.5|67592.5|67600.3|67590.3|67615|67600.6|67588.3|67573.6|957
1658713200000|2022-07-25 01:40:00|67599.8|67589.8|67588.5|67568.5|67607.4|67595.2|67582.2|67566.8|898
1658713500000|2022-07-25 01:45:00|67589|67569|67609.2|67589.2|67613.6|67598.1|67583|67568.4|915
1658713800000|2022-07-25 01:50:00|67608.5|67588.5|67619.4|67609.4|67636.5|67620.5|67604.3|67588.5|916
1658714100000|2022-07-25 01:55:00|67619.3|67609.3|67596|67586|67623.1|67609.4|67594.1|67582.2|878
1658714400000|2022-07-25 02:00:00|67596.1|67586.1|67608.8|67598.8|67618|67603.6|67591.7|67577.3|864
1658714700000|2022-07-25 02:05:00|67608.9|67598.9|67613.8|67603.8|67619|67607.9|67601.1|67591.1|779
1658715000000|2022-07-25 02:10:00|67613.9|67603.9|67599.5|67589.5|67615|67605|67592|67578.3|713
1658715300000|2022-07-25 02:15:00|67599.3|67589.3|67588.8|67568.8|67600.3|67590.3|67574.5|67555.4|888
1658715600000|2022-07-25 02:20:00|67588.5|67568.5|67587|67577|67592.1|67582.1|67575.5|67565.5|696
1658715900000|2022-07-25 02:25:00|67587.3|67577.3|67594.1|67584.1|67599.2|67587|67582.1|67572.1|705
1658716200000|2022-07-25 02:30:00|67594.2|67584.2|67601.8|67591.8|67602.3|67592.3|67585.9|67571.2|752
1658716500000|2022-07-25 02:35:00|67601.7|67591.7|67586.9|67576.9|67605.3|67594.6|67584|67569.3|707
1658716800000|2022-07-25 02:40:00|67586.3|67576.3|67585.6|67575.6|67592.1|67579.3|67571.4|67561.4|724
1658717100000|2022-07-25 02:45:00|67585.5|67575.5|67583.8|67573.8|67602.1|67587|67581.2|67566.3|698
1658717400000|2022-07-25 02:50:00|67584.1|67574.1|67585.8|67575.8|67594.1|67581.4|67582.3|67569.3|759
1658717700000|2022-07-25 02:55:00|67586|67576|67583.5|67573.5|67592.8|67578.8|67581.7|67570.5|724
1658718000000|2022-07-25 03:00:00|67584.1|67574.1|67595.4|67585.4|67600.2|67586.1|67582.2|67568.2|713
1658718300000|2022-07-25 03:05:00|67595.9|67585.9|67585.2|67575.2|67598.4|67588.4|67581.2|67569.7|677
1658718600000|2022-07-25 03:10:00|67585.3|67575.3|67590.5|67580.5|67592.6|67580.6|67582.1|67572.1|671
1658718900000|2022-07-25 03:15:00|67589.9|67579.9|67580.3|67570.3|67590.2|67580.2|67580.3|67570.3|519
1658719200000|2022-07-25 03:20:00|67580.7|67570.7|67585.2|67575.2|67595.4|67583.3|67580.4|67570.4|502
1658719500000|2022-07-25 03:25:00|67585.1|67575.1|67594|67584|67602.6|67589.3|67581.1|67571.1|574
1658719800000|2022-07-25 03:30:00|67594.2|67584.2|67593.9|67583.9|67597.6|67587.2|67590.7|67576.9|563
1658720100000|2022-07-25 03:35:00|67594|67584|67591|67581|67600.9|67586.1|67584.1|67574.1|576
1658720400000|2022-07-25 03:40:00|67590.8|67580.8|67588.8|67578.8|67595.9|67585.9|67588.2|67578.2|544
1658720700000|2022-07-25 03:45:00|67589.3|67579.3|67588|67578|67596.6|67586.6|67587.3|67577.3|496
1658721000000|2022-07-25 03:50:00|67587.7|67577.7|67587.7|67577.7|67592.5|67582.5|67585.2|67572.4|554
1658721300000|2022-07-25 03:55:00|67587.8|67577.8|67598.3|67588.3|67599.1|67589.1|67587.1|67577.1|506
1658721600000|2022-07-25 04:00:00|67598.5|67588.5|67600.3|67590.3|67601.3|67591.3|67594|67584|549
1658721900000|2022-07-25 04:05:00|67600.4|67590.4|67596.1|67586.1|67602.8|67592.8|67595|67585|508
1658722200000|2022-07-25 04:10:00|67596.3|67586.3|67598.9|67588.9|67605.7|67592|67595|67583.5|555
1658722500000|2022-07-25 04:15:00|67598.7|67588.7|67596.4|67586.4|67601.8|67588.7|67594.6|67580.3|413
1658722800000|2022-07-25 04:20:00|67596.3|67586.3|67595.2|67585.2|67601.8|67589|67595.1|67581.2|326
1658723100000|2022-07-25 04:25:00|67595.3|67585.3|67595.3|67585.3|67596.3|67586.3|67590.7|67580.7|397
1658723400000|2022-07-25 04:30:00|67595.1|67585.1|67594.3|67584.3|67600.3|67587.6|67591.2|67580.2|514
1658723700000|2022-07-25 04:35:00|67593.7|67583.7|67594.3|67584.3|67596.4|67586.4|67591.2|67581.2|388
1658724000000|2022-07-25 04:40:00|67592.8|67582.8|67594.2|67584.2|67598.6|67584.8|67590.8|67576.9|420
1658724300000|2022-07-25 04:45:00|67594|67584|67595.3|67585.3|67601.2|67587.3|67593.6|67579.5|430
1658724600000|2022-07-25 04:50:00|67595.4|67585.4|67590.3|67580.3|67600.6|67585.4|67589.6|67577.5|404
1658724900000|2022-07-25 04:55:00|67590.5|67580.5|67585.1|67575.1|67596.3|67582.1|67580.9|67566.5|507
1658725200000|2022-07-25 05:00:00|67585|67575|67588.6|67578.6|67598.6|67582.9|67576.4|67564.7|692
1658725500000|2022-07-25 05:05:00|67588.5|67578.5|67599.5|67589.5|67599.8|67589.8|67585.5|67574.7|566
1658725800000|2022-07-25 05:10:00|67599.4|67589.4|67598.4|67588.4|67604.7|67590.4|67594.5|67584.5|577
1658726100000|2022-07-25 05:15:00|67598.8|67588.8|67602.9|67592.9|67614.4|67603.6|67598|67585.7|709
1658726400000|2022-07-25 05:20:00|67603|67593|67596.1|67586.1|67609.4|67594.2|67594.7|67581.1|627
1658726700000|2022-07-25 05:25:00|67596.2|67586.2|67591.8|67581.8|67604.9|67589.9|67589.6|67576.2|559
1658727000000|2022-07-25 05:30:00|67591.7|67581.7|67600.4|67590.4|67612.8|67596.1|67590.7|67580.5|682
1658727300000|2022-07-25 05:35:00|67600.7|67590.7|67596.9|67586.9|67604.6|67594.6|67595.5|67582.4|722
1658727600000|2022-07-25 05:40:00|67597|67587|67623.8|67613.8|67624.2|67614.2|67596.1|67586.1|737
1658727900000|2022-07-25 05:45:00|67624|67614|67621.4|67611.4|67626.7|67616.7|67611.9|67596.3|682
1658728200000|2022-07-25 05:50:00|67621.2|67611.2|67597.1|67587.1|67629.1|67615.5|67597.1|67586.9|609
1658728500000|2022-07-25 05:55:00|67596.9|67586.9|67584.9|67574.9|67599|67588.2|67580.4|67564.8|691
1658728800000|2022-07-25 06:00:00|67585|67575|67583.8|67573.8|67591.5|67578.1|67570.1|67560.1|766
1658729100000|2022-07-25 06:05:00|67583.2|67573.2|67538.9|67518.9|67583.4|67573.4|67529.3|67509.3|809
1658729400000|2022-07-25 06:10:00|67538.8|67518.8|67532.4|67522.4|67551.9|67539.1|67528.8|67516.2|900
1658729700000|2022-07-25 06:15:00|67532.3|67522.3|67555.7|67545.7|67562.6|67547.5|67521.4|67506.9|856
1658730000000|2022-07-25 06:20:00|67555.5|67545.5|67565.1|67555.1|67569.7|67559.7|67554.6|67544.6|752
1658730300000|2022-07-25 06:25:00|67565.2|67555.2|67564.5|67554.5|67570.9|67557|67556.7|67542.2|623
1658730600000|2022-07-25 06:30:00|67564.6|67554.6|67564.9|67554.9|67571.4|67561.4|67557|67547|632
1658730900000|2022-07-25 06:35:00|67564.7|67554.7|67556.3|67546.3|67565.4|67555.4|67554.4|67544.4|530
1658731200000|2022-07-25 06:40:00|67556.4|67546.4|67548.6|67538.6|67565.5|67553.7|67544.4|67531.7|676
1658731500000|2022-07-25 06:45:00|67548.8|67538.8|67543.2|67533.2|67549.6|67539.6|67536.5|67526.5|697
1658731800000|2022-07-25 06:50:00|67543.1|67533.1|67547.2|67537.2|67552.5|67538.3|67535.2|67522.7|685
1658732100000|2022-07-25 06:55:00|67547.9|67537.9|67568.7|67558.7|67569.9|67559.9|67541.3|67526.8|812
1658732400000|2022-07-25 07:00:00|67567.9|67557.9|67576.8|67566.8|67585.7|67571.6|67567.8|67557.8|807
1658732700000|2022-07-25 07:05:00|67576.5|67566.5|67579.8|67569.8|67591.5|67576.5|67570.8|67559.9|694
1658733000000|2022-07-25 07:10:00|67579.6|67569.6|67569.9|67559.9|67580.6|67570.6|67569.3|67559.3|590
1658733300000|2022-07-25 07:15:00|67570.2|67560.2|67590.8|67580.8|67592.1|67582.1|67569.4|67558.8|727
1658733600000|2022-07-25 07:20:00|67590.9|67580.9|67573.4|67563.4|67596.2|67582.5|67560.8|67544.3|826
1658733900000|2022-07-25 07:25:00|67573.5|67563.5|67575.4|67565.4|67589|67574|67570.5|67557.8|848
1658734200000|2022-07-25 07:30:00|67575.9|67565.9|67565.4|67555.4|67578.9|67568.9|67561.4|67551.4|709
1658734500000|2022-07-25 07:35:00|67565.7|67555.7|67567.8|67557.8|67571.1|67557.8|67552.6|67541.9|692
1658734800000|2022-07-25 07:40:00|67567.9|67557.9|67563|67553|67572.3|67562.3|67555|67542.6|649
1658735100000|2022-07-25 07:45:00|67562.2|67552.2|67560.6|67550.6|67568.3|67555.2|67553.4|67543.4|665
1658735400000|2022-07-25 07:50:00|67560.7|67550.7|67561.1|67551.1|67564.7|67553.9|67553.1|67541|678
1658735700000|2022-07-25 07:55:00|67561|67551|67566.5|67556.5|67573|67562.8|67558.9|67543.6|662
1658736000000|2022-07-25 08:00:00|67566.9|67556.9|67553|67543|67581|67565.6|67550.7|67540.7|758
1658736300000|2022-07-25 08:05:00|67553.4|67543.4|67558.5|67548.5|67564.6|67548.9|67547.6|67534.6|707
1658736600000|2022-07-25 08:10:00|67557.9|67547.9|67552.3|67542.3|67565.2|67550.2|67549.6|67534.5|712
1658736900000|2022-07-25 08:15:00|67552.1|67542.1|67547.9|67537.9|67559.5|67545.1|67540.7|67530.7|673
1658737200000|2022-07-25 08:20:00|67548.6|67538.6|67543.2|67533.2|67553|67542.7|67541.5|67531.5|636
1658737500000|2022-07-25 08:25:00|67543.1|67533.1|67553.2|67543.2|67554.4|67544.4|67540|67527.7|583
1658737800000|2022-07-25 08:30:00|67553.1|67543.1|67544.8|67534.8|67553.1|67543.1|67540.5|67530.5|619
1658738100000|2022-07-25 08:35:00|67544.6|67534.6|67537.9|67527.9|67547.6|67537.6|67535.9|67524.6|688
1658738400000|2022-07-25 08:40:00|67538|67528|67545.3|67535.3|67550.2|67540.2|67537|67527|696
1658738700000|2022-07-25 08:45:00|67545.2|67535.2|67531.2|67521.2|67545.4|67535.4|67531.2|67521.2|657
1658739000000|2022-07-25 08:50:00|67531.3|67521.3|67537.3|67527.3|67538.7|67528.7|67527.4|67517.4|651
1658739300000|2022-07-25 08:55:00|67537|67527|67527.2|67517.2|67541.5|67531.5|67521.6|67511.6|670
1658739600000|2022-07-25 09:00:00|67527.1|67517.1|67513.4|67503.4|67532|67522|67512.7|67499.1|648
1658739900000|2022-07-25 09:05:00|67514.8|67504.8|67478.5|67468.5|67516.5|67506.5|67478.4|67464.8|847
1658740200000|2022-07-25 09:10:00|67477|67467|67486.1|67476.1|67490.3|67480.3|67460.9|67446.8|828
1658740500000|2022-07-25 09:15:00|67486.4|67476.4|67474.7|67464.7|67486.4|67476.4|67472.9|67462.9|675
1658740800000|2022-07-25 09:20:00|67474.8|67464.8|67463.7|67453.7|67483.1|67468.2|67461|67451|702
1658741100000|2022-07-25 09:25:00|67462|67452|67479.5|67469.5|67484.9|67469.8|67458.7|67448.7|636
1658741400000|2022-07-25 09:30:00|67479.6|67469.6|67462.7|67452.7|67488.3|67473.1|67460.6|67446|634
1658741700000|2022-07-25 09:35:00|67462.6|67452.6|67460.9|67450.9|67476.4|67461.5|67460.1|67445.6|590
1658742000000|2022-07-25 09:40:00|67460.8|67450.8|67458.2|67448.2|67465.9|67452.2|67442.4|67430.9|709
1658742300000|2022-07-25 09:45:00|67457.8|67447.8|67468|67458|67474.9|67460.7|67454.5|67442.5|641
1658742600000|2022-07-25 09:50:00|67468.4|67458.4|67460|67440|67477.8|67464.6|67455.2|67440|667
1658742900000|2022-07-25 09:55:00|67460.1|67440.1|67470.1|67460.1|67476.5|67461.7|67455.6|67440.1|493
1658743200000|2022-07-25 10:00:00|67470.4|67460.4|67462.9|67452.9|67472.6|67460.4|67462.6|67447.6|419
1658743500000|2022-07-25 10:05:00|67462.8|67452.8|67445.7|67435.7|67469.3|67454.5|67444.4|67434.4|401
1658743800000|2022-07-25 10:10:00|67445.8|67435.8|67454.6|67444.6|67461.6|67446.5|67444.7|67434.7|293
1658744100000|2022-07-25 10:15:00|67454.5|67444.5|67452.8|67442.8|67460.8|67445.7|67450.4|67435.6|511
1658744400000|2022-07-25 10:20:00|67452.7|67442.7|67465.8|67455.8|67475.4|67461.1|67452.1|67440.4|660
1658744700000|2022-07-25 10:25:00|67465.7|67455.7|67476|67466|67484.1|67469.5|67465.4|67454.4|598
1658745000000|2022-07-25 10:30:00|67475.8|67465.8|67479.9|67469.9|67496.9|67481.8|67475.3|67465.3|650
1658745300000|2022-07-25 10:35:00|67479.7|67469.7|67473.1|67453.1|67485.6|67472.4|67468|67452.3|553
1658745600000|2022-07-25 10:40:00|67473.2|67453.2|67473.2|67463.2|67486.3|67470|67465.4|67451.1|606
1658745900000|2022-07-25 10:45:00|67472.7|67462.7|67463.6|67453.6|67476|67464.7|67463.3|67453.1|543
1658746200000|2022-07-25 10:50:00|67463.3|67453.3|67466.4|67456.4|67474.6|67459.6|67461.4|67451.3|501
1658746500000|2022-07-25 10:55:00|67466.3|67456.3|67473.1|67463.1|67478.5|67465.3|67465.7|67451.3|602
1658746800000|2022-07-25 11:00:00|67474|67464|67489.3|67479.3|67493.4|67481.2|67472.7|67459.1|636
1658747100000|2022-07-25 11:05:00|67489.2|67479.2|67509.8|67499.8|67516.9|67502.1|67487|67473.4|773
1658747400000|2022-07-25 11:10:00|67514.9|67494.9|67507.7|67497.7|67514.9|67501.2|67506.9|67493.4|645
1658747700000|2022-07-25 11:15:00|67507.6|67497.6|67505.3|67495.3|67510.4|67497.7|67503.1|67488.4|531
1658748000000|2022-07-25 11:20:00|67506.3|67496.3|67506.4|67496.4|67513|67499.2|67504.8|67490.3|619
1658748300000|2022-07-25 11:25:00|67506.3|67496.3|67513.9|67503.9|67519.5|67504.7|67505.5|67490.9|638
1658748600000|2022-07-25 11:30:00|67514|67504|67525.7|67505.7|67527.5|67511.2|67509.3|67494.7|674
1658748900000|2022-07-25 11:35:00|67526.1|67506.1|67528.8|67518.8|67534.6|67519.2|67519.6|67504.6|615
1658749200000|2022-07-25 11:40:00|67529|67519|67532.4|67522.4|67537.5|67524.5|67526.7|67512.5|511
1658749500000|2022-07-25 11:45:00|67531.8|67521.8|67532.8|67522.8|67540.6|67526.6|67526.3|67511.7|646
1658749800000|2022-07-25 11:50:00|67532.9|67522.9|67541.9|67531.9|67550.1|67534.8|67529.5|67519.5|588
1658750100000|2022-07-25 11:55:00|67542|67532|67552.6|67542.6|67557.3|67543.2|67541.5|67530.2|647
1658750400000|2022-07-25 12:00:00|67552.5|67542.5|67554.9|67544.9|67560.6|67550.6|67548.5|67536.1|650
1658750700000|2022-07-25 12:05:00|67555|67545|67545.7|67535.7|67556|67545|67544.4|67530.3|543
1658751000000|2022-07-25 12:10:00|67545.8|67535.8|67546|67536|67552.9|67538.5|67542.1|67528.2|579
1658751300000|2022-07-25 12:15:00|67546.2|67536.2|67542.6|67532.6|67549.7|67538.4|67535.6|67521.3|637
1658751600000|2022-07-25 12:20:00|67542.3|67532.3|67540.9|67530.9|67545|67533.1|67533.7|67521.7|722
1658751900000|2022-07-25 12:25:00|67540.7|67530.7|67551.6|67531.6|67554.1|67538.3|67540.3|67525.7|639
1658752200000|2022-07-25 12:30:00|67551.7|67531.7|67531.6|67521.6|67557.8|67541.7|67530.2|67515.4|690
1658752500000|2022-07-25 12:35:00|67531.7|67521.7|67542.2|67522.2|67545.3|67530.5|67531.2|67516|769
1658752800000|2022-07-25 12:40:00|67542.3|67522.3|67519.9|67499.9|67546.3|67529.3|67511.7|67496.6|738
1658753100000|2022-07-25 12:45:00|67520|67500|67516.8|67506.8|67522.8|67507.4|67508.5|67494.1|723
1658753400000|2022-07-25 12:50:00|67521.8|67501.8|67503.6|67483.6|67523.5|67508.5|67497.6|67483.1|667
1658753700000|2022-07-25 12:55:00|67503.7|67483.7|67490.3|67480.3|67505.7|67489.1|67485|67469.3|802
1658754000000|2022-07-25 13:00:00|67490.1|67480.1|67509.5|67489.5|67520|67504.6|67488.8|67472.9|981
1658754300000|2022-07-25 13:05:00|67509.7|67489.7|67516.4|67496.4|67520.7|67505.6|67501.6|67484|858
1658754600000|2022-07-25 13:10:00|67516.3|67496.3|67529|67519|67533.3|67519|67514|67496.3|774
1658754900000|2022-07-25 13:15:00|67528.9|67518.9|67522.5|67502.5|67535.4|67521.7|67516.4|67500.7|817
1658755200000|2022-07-25 13:20:00|67521.6|67501.6|67502.6|67482.6|67528|67512.9|67496.4|67480.8|750
1658755500000|2022-07-25 13:25:00|67502.4|67482.4|67509|67489|67509.7|67489.7|67486.9|67471.6|739
1658755800000|2022-07-25 13:30:00|67508.9|67488.9|67504.4|67484.4|67509.1|67491.5|67491.9|67476.4|889
1658756100000|2022-07-25 13:35:00|67504.6|67484.6|67515.1|67495.1|67524|67506.5|67502.4|67484.5|875
1658756400000|2022-07-25 13:40:00|67514.7|67494.7|67498.4|67488.4|67514.7|67494.7|67492.3|67474.2|844
1658756700000|2022-07-25 13:45:00|67498.3|67488.3|67504.1|67484.1|67518|67502.8|67498.3|67484.1|743
1658757000000|2022-07-25 13:50:00|67499.1|67489.1|67502.2|67482.2|67510.6|67493.6|67495|67478.8|832
1658757300000|2022-07-25 13:55:00|67502.4|67482.4|67502.7|67482.7|67509.9|67494.1|67493.1|67477.5|816
1658757600000|2022-07-25 14:00:00|67502.9|67482.9|67495.9|67475.9|67504.9|67489.7|67486.7|67471.6|848
1658757900000|2022-07-25 14:05:00|67490.5|67480.5|67496.2|67476.2|67504.8|67489.8|67490|67472.4|924
1658758200000|2022-07-25 14:10:00|67496.9|67476.9|67505|67485|67507.2|67490.2|67496|67476|931
1658758500000|2022-07-25 14:15:00|67504.8|67484.8|67531.1|67511.1|67532.2|67514.9|67501.8|67484.8|817
1658758800000|2022-07-25 14:20:00|67531.2|67511.2|67528.6|67508.6|67538|67518|67512.4|67496.7|866
1658759100000|2022-07-25 14:25:00|67528.4|67508.4|67540.1|67520.1|67543.4|67526.5|67518.9|67498.9|981
1658759400000|2022-07-25 14:30:00|67540.8|67520.8|67563.4|67543.4|67564.7|67544.7|67527.7|67511.6|983
1658759700000|2022-07-25 14:35:00|67563.1|67543.1|67551.9|67531.9|67564.8|67544.8|67540.4|67520.5|964
1658760000000|2022-07-25 14:40:00|67552.3|67532.3|67555.8|67535.8|67576.9|67561.6|67551.9|67532.3|950
1658760300000|2022-07-25 14:45:00|67556.5|67536.5|67547.6|67527.6|67557.2|67537.2|67532.3|67514.8|908
1658760600000|2022-07-25 14:50:00|67547.8|67527.8|67554.8|67534.8|67561.5|67545.7|67540.6|67523.8|880
1658760900000|2022-07-25 14:55:00|67555.1|67535.1|67538|67528|67556.7|67536.7|67536|67516.3|839
1658761200000|2022-07-25 15:00:00|67537.6|67527.6|67537|67517|67546.1|67531.1|67528.5|67508.5|824
1658761500000|2022-07-25 15:05:00|67538.1|67518.1|67540.2|67520.2|67542.5|67526.9|67530.9|67515.9|710
1658761800000|2022-07-25 15:10:00|67540.1|67520.1|67546.7|67526.7|67547.2|67532.6|67534.7|67519|703
1658762100000|2022-07-25 15:15:00|67546.6|67526.6|67539.3|67529.3|67551.2|67535.3|67538.8|67523.1|691
1658762400000|2022-07-25 15:20:00|67539.2|67529.2|67549.1|67529.1|67549.5|67534.3|67539.2|67523.9|652
1658762700000|2022-07-25 15:25:00|67548.8|67528.8|67547|67537|67552.8|67537.7|67540.9|67526.1|577
1658763000000|2022-07-25 15:30:00|67546.7|67536.7|67531.9|67521.9|67550|67537.1|67531.8|67516.4|620
1658763300000|2022-07-25 15:35:00|67532.4|67522.4|67535.5|67515.5|67540.6|67524.6|67528.6|67509.6|639
1658763600000|2022-07-25 15:40:00|67534.6|67514.6|67519.5|67499.5|67536.8|67516.8|67518.4|67498.4|589
1658763900000|2022-07-25 15:45:00|67519.4|67499.4|67522.5|67512.5|67528.5|67512.8|67507.1|67490.1|749
1658764200000|2022-07-25 15:50:00|67527.7|67507.7|67535.6|67515.6|67537.2|67521.8|67524.5|67506.8|727
1658764500000|2022-07-25 15:55:00|67536|67516|67530.5|67510.5|67543|67528.1|67524.5|67508.3|720
1658764800000|2022-07-25 16:00:00|67530.1|67510.1|67534.9|67514.9|67537.7|67522.3|67522.3|67508|563
1658765100000|2022-07-25 16:05:00|67534.8|67514.8|67542.5|67522.5|67542.7|67524.1|67527.6|67511.4|531
1658765400000|2022-07-25 16:10:00|67542.3|67522.3|67558.6|67538.6|67559.8|67545.3|67536.2|67521.2|555
1658765700000|2022-07-25 16:15:00|67558.7|67538.7|67557.4|67537.4|67562.2|67546.4|67549.1|67533.3|541
1658766000000|2022-07-25 16:20:00|67557.5|67537.5|67560.5|67540.5|67567.4|67552.4|67550.5|67535.4|558
1658766300000|2022-07-25 16:25:00|67560.6|67540.6|67548|67528|67561.2|67545|67544.5|67527.6|656
1658766600000|2022-07-25 16:30:00|67547.5|67527.5|67537.9|67517.9|67548.6|67529.2|67529.8|67513.5|670
1658766900000|2022-07-25 16:35:00|67537.8|67517.8|67536.3|67516.3|67540|67524.4|67529.5|67513.5|539
1658767200000|2022-07-25 16:40:00|67536.2|67516.2|67528.5|67508.5|67536.4|67520.3|67520.6|67505.1|537
1658767500000|2022-07-25 16:45:00|67528.7|67508.7|67524.9|67504.9|67529.1|67513.4|67517|67500.5|553
1658767800000|2022-07-25 16:50:00|67524.8|67504.8|67534.4|67514.4|67537.7|67517.7|67524.2|67504.2|585
1658768100000|2022-07-25 16:55:00|67533.9|67513.9|67538.6|67518.6|67541.1|67523.3|67529|67511.5|734
1658768400000|2022-07-25 17:00:00|67538.2|67518.2|67533.9|67513.9|67541.8|67526.8|67529.6|67512.3|664
1658768700000|2022-07-25 17:05:00|67533.6|67513.6|67530.2|67510.2|67540.5|67520.5|67526|67509.5|727
1658769000000|2022-07-25 17:10:00|67530.3|67510.3|67527.5|67507.5|67531.8|67515|67522.7|67505.7|684
1658769300000|2022-07-25 17:15:00|67527.6|67507.6|67535.7|67515.7|67536.6|67521|67523.5|67505.9|608
1658769600000|2022-07-25 17:20:00|67535.4|67515.4|67535.9|67515.9|67538.1|67521.7|67529.3|67512.6|668
1658769900000|2022-07-25 17:25:00|67535.8|67515.8|67539.2|67519.2|67541|67525.5|67531.4|67514.1|612
1658770200000|2022-07-25 17:30:00|67539.1|67519.1|67550.5|67530.5|67552|67534.7|67536.4|67517.8|679
1658770500000|2022-07-25 17:35:00|67550.6|67530.6|67560.4|67540.4|67562.7|67542.7|67549.1|67529.1|660
1658770800000|2022-07-25 17:40:00|67559.8|67539.8|67548.8|67528.8|67561.2|67545.1|67544.6|67524.6|736
1658771100000|2022-07-25 17:45:00|67548.3|67528.3|67538.4|67518.4|67550.4|67532.1|67538|67518|822
1658771400000|2022-07-25 17:50:00|67538.2|67518.2|67543.7|67523.7|67546.6|67531.3|67538|67518|622
1658771700000|2022-07-25 17:55:00|67542.7|67522.7|67531.9|67511.9|67544.4|67528.9|67524.7|67507.2|621
1658772000000|2022-07-25 18:00:00|67531.2|67511.2|67538.8|67518.8|67542.7|67527.5|67529.7|67511|482
1658772300000|2022-07-25 18:05:00|67538.9|67518.9|67540.4|67520.4|67544.3|67529.1|67533.9|67515.8|521
1658772600000|2022-07-25 18:10:00|67540.5|67520.5|67534.5|67514.5|67540.8|67524.7|67528|67512.5|596
1658772900000|2022-07-25 18:15:00|67535.7|67515.7|67539.3|67519.3|67540.7|67524.5|67529.5|67512.8|584
1658773200000|2022-07-25 18:20:00|67539.4|67519.4|67534.5|67514.5|67540.7|67525.7|67529.1|67512.7|515
1658773500000|2022-07-25 18:25:00|67534.6|67514.6|67536.2|67516.2|67537.9|67521|67522.6|67507.4|521
1658773800000|2022-07-25 18:30:00|67536.3|67516.3|67534.8|67514.8|67539.6|67523.6|67528.3|67512.6|643
1658774100000|2022-07-25 18:35:00|67534.6|67514.6|67532.1|67512.1|67535.7|67520.6|67524.9|67509.7|628
1658774400000|2022-07-25 18:40:00|67532|67512|67531.5|67511.5|67535|67519.7|67526.1|67511.5|475
1658774700000|2022-07-25 18:45:00|67526.7|67516.7|67535.1|67515.1|67536.9|67521.5|67526.5|67511.9|507
1658775000000|2022-07-25 18:50:00|67535|67515|67541.3|67521.3|67544.4|67529.7|67528.5|67513.3|584
1658775300000|2022-07-25 18:55:00|67541.2|67521.2|67541.8|67521.8|67547.6|67531.8|67534.2|67519.1|665
1658775600000|2022-07-25 19:00:00|67541.5|67521.5|67541.1|67521.1|67543|67527.3|67533.2|67518.3|673
1658775900000|2022-07-25 19:05:00|67541.2|67521.2|67542.4|67522.4|67545.2|67529.4|67534.8|67519.9|575
1658776200000|2022-07-25 19:10:00|67542.3|67522.3|67543.1|67523.1|67546|67530.8|67535.9|67520.9|544
1658776500000|2022-07-25 19:15:00|67543.2|67523.2|67539.5|67519.5|67544|67527.5|67534.3|67518.4|553
1658776800000|2022-07-25 19:20:00|67539.6|67519.6|67535.1|67525.1|67542.5|67527.6|67534.3|67518.2|571
1658777100000|2022-07-25 19:25:00|67534.9|67524.9|67531.8|67521.8|67540.1|67525.2|67529.6|67514.3|676
1658777400000|2022-07-25 19:30:00|67531.9|67521.9|67541.1|67521.1|67542.6|67525.9|67529.9|67514.2|686
1658777700000|2022-07-25 19:35:00|67541|67521|67539.9|67519.9|67542.1|67526|67535.1|67519.4|653
1658778000000|2022-07-25 19:40:00|67540.1|67520.1|67541.7|67521.7|67542.4|67527.2|67534.1|67518.6|776
1658778300000|2022-07-25 19:45:00|67541.6|67521.6|67540.1|67520.1|67541.7|67525|67534.9|67519.4|746
1658778600000|2022-07-25 19:50:00|67540.3|67520.3|67536.5|67516.5|67542.9|67524.6|67533.1|67515|599
1658778900000|2022-07-25 19:55:00|67536.6|67516.6|67530.3|67510.3|67538.1|67522.1|67523.7|67508.5|776
1658779200000|2022-07-25 20:00:00|67525.2|67515.2|67549.3|67529.3|67551.7|67531.7|67525.2|67509.3|741
1658779500000|2022-07-25 20:05:00|67549.5|67529.5|67522|67502|67550.6|67530.6|67521.6|67501.6|668
1658779800000|2022-07-25 20:10:00|67521.9|67501.9|67538.6|67518.6|67545.8|67525.8|67515.7|67500.4|398
1658780100000|2022-07-25 20:15:00|67538.9|67518.9|67529.9|67509.9|67539.2|67519.2|67523.6|67508.1|272
1658780400000|2022-07-25 20:20:00|67529.8|67509.8|67530.9|67510.9|67534.1|67514.1|67528.6|67508.6|323
1658780700000|2022-07-25 20:25:00|67530.7|67510.7|67530|67510|67535.2|67515.2|67528.7|67508.7|637
1658781000000|2022-07-25 20:30:00|67530.1|67510.1|67526.8|67506.8|67532.4|67512.4|67526.4|67506.4|308
1658781300000|2022-07-25 20:35:00|67526.7|67506.7|67527.4|67507.4|67528.6|67508.6|67525.7|67505.7|588
1658781600000|2022-07-25 20:40:00|67527.5|67507.5|67527.3|67507.3|67534.4|67508.5|67524.7|67503.3|391
1658781900000|2022-07-25 20:45:00|67527.1|67507.1|67527.4|67507.4|67529.9|67509.9|67524.6|67504.6|133
1658782200000|2022-07-25 20:50:00|67528.3|67508.3|67524.9|67504.9|67529|67509|67521.9|67501.9|206
1658782500000|2022-07-25 20:55:00|67523.2|67503.2|67544.3|67495.4|67560.9|67506.5|67522|67476.5|453
1658782800000|2022-07-25 21:00:00|67543.7|67494.9|67550.6|67513.8|67580.8|67523|67543|67471.7|53
1658783100000|2022-07-25 21:05:00|67550.7|67515.8|67551.8|67513.7|67565.4|67518.5|67548.7|67496.1|68
1658783400000|2022-07-25 21:10:00|67581.9|67485|67589.4|67475.6|67589.4|67511.3|67559|67475.6|174
1658783700000|2022-07-25 21:15:00|67586.6|67479.4|67569.2|67494|67591|67504.1|67558.6|67472|135
1658784000000|2022-07-25 21:20:00|67573.2|67491.4|67566.6|67491.6|67581.2|67512.3|67530.5|67482.7|240
1658784300000|2022-07-25 21:25:00|67566.2|67492.2|67568.5|67490.3|67571.8|67506|67555.2|67480.4|145
1658784600000|2022-07-25 21:30:00|67568.1|67493.4|67571.7|67499.2|67578.2|67511.5|67551.4|67485.4|185
1658784900000|2022-07-25 21:35:00|67567.3|67499.9|67561.9|67497.9|67577.3|67511.4|67543.4|67481.9|214
1658785200000|2022-07-25 21:40:00|67559.2|67500.1|67563.1|67497.2|67573.1|67517.9|67537.9|67478.4|170
1658785500000|2022-07-25 21:45:00|67566.6|67491.3|67564.7|67492.5|67585.4|67510|67544.6|67476.9|141
1658785800000|2022-07-25 21:50:00|67565.4|67492.8|67550.8|67506.2|67582.3|67512|67534.2|67479.8|181
1658786100000|2022-07-25 21:55:00|67548.8|67507.4|67554|67504.6|67580.3|67509.9|67543.7|67480.1|180
1658786400000|2022-07-25 22:00:00|67552.9|67505.9|67549.8|67455.3|67564.5|67515.5|67514.8|67451.2|256
1658786700000|2022-07-25 22:05:00|67550.1|67456|67539.9|67475.2|67560.4|67501.4|67515.1|67437.4|282
1658787000000|2022-07-25 22:10:00|67543.6|67472|67543.8|67467.5|67560.7|67497.8|67514.1|67436.8|184
1658787300000|2022-07-25 22:15:00|67538.9|67474.6|67566.3|67508.4|67571.4|67528.8|67523|67454.4|279
1658787600000|2022-07-25 22:20:00|67570.1|67511.2|67564.3|67497.2|67572.1|67519.3|67554.3|67479|186
1658787900000|2022-07-25 22:25:00|67564.4|67501.8|67559.3|67493.5|67568.8|67515.4|67550.3|67479.9|206
1658788200000|2022-07-25 22:30:00|67558.4|67494.2|67555.5|67497.2|67568.4|67505.4|67545.5|67477.6|169
1658788500000|2022-07-25 22:35:00|67557.7|67493|67551.9|67494.9|67563.7|67499|67549.3|67474.2|173
1658788800000|2022-07-25 22:40:00|67551.5|67494.2|67552|67495.4|67561.5|67502.3|67544.9|67477.7|143
1658789100000|2022-07-25 22:45:00|67552.7|67498.1|67559.9|67492.8|67573.2|67504.8|67545|67474.8|156
1658789400000|2022-07-25 22:50:00|67560.8|67491.7|67555.8|67486.5|67579.2|67498.7|67555.5|67460.2|171
1658789700000|2022-07-25 22:55:00|67554.9|67488.6|67557.7|67487.2|67572.5|67496.5|67552.3|67460.1|191
1658790000000|2022-07-25 23:00:00|67557.4|67486.2|67560.6|67485.5|67567.7|67494.6|67554.5|67466.9|190
1658790300000|2022-07-25 23:05:00|67560.8|67485.7|67557.9|67486.9|67567.5|67489.5|67553|67462.6|332
1658790600000|2022-07-25 23:10:00|67558.1|67487.9|67558.7|67477.2|67570.7|67488|67555.3|67462.5|390
1658790900000|2022-07-25 23:15:00|67560.7|67475.5|67565|67477.9|67568.2|67488.2|67558.2|67468.3|332
1658791200000|2022-07-25 23:20:00|67567.3|67476.2|67564.2|67476.6|67571.6|67487|67556.2|67466.4|218
1658791500000|2022-07-25 23:25:00|67564.4|67477.2|67582.4|67513|67586.3|67515.1|67557.1|67467.6|329
1658791800000|2022-07-25 23:30:00|67579.8|67517.3|67574.7|67495|67588.4|67523.3|67569.5|67488.7|371
1658792100000|2022-07-25 23:35:00|67573.6|67496.8|67579.5|67495|67590.6|67514.2|67562.5|67468.7|394
1658792400000|2022-07-25 23:40:00|67579.4|67495.1|67574.4|67512.5|67587|67521.3|67571.6|67483.6|361
1658792700000|2022-07-25 23:45:00|67573.9|67512.1|67580.7|67501.6|67586.9|67516.7|67572|67487.9|171
1658793000000|2022-07-25 23:50:00|67577.8|67502.7|67570.3|67511.7|67584|67525.7|67561.6|67495.6|416
1658793300000|2022-07-25 23:55:00|67570.2|67511.6|67568.5|67514|67574.8|67529.7|67558.5|67505|360
1658793600000|2022-07-26 00:00:00|67566.4|67520|67544.9|67524.9|67568|67526.6|67539.3|67513.4|469
1658793900000|2022-07-26 00:05:00|67545.6|67525.6|67545.3|67525.3|67551.4|67531.4|67544.1|67524.1|543
1658794200000|2022-07-26 00:10:00|67545.5|67525.5|67543.3|67523.3|67549.1|67529.1|67542.6|67522.6|494
1658794500000|2022-07-26 00:15:00|67543.4|67523.4|67518.5|67498.5|67549.3|67529.3|67516.2|67490.5|477
1658794800000|2022-07-26 00:20:00|67517.9|67497.9|67520|67500|67524.3|67504.3|67514|67494|361
1658795100000|2022-07-26 00:25:00|67519.5|67499.5|67519.4|67499.4|67525.4|67505.4|67517.6|67497.6|325
1658795400000|2022-07-26 00:30:00|67519.5|67499.5|67515.9|67495.9|67525.3|67505.3|67513.7|67493.7|474
1658795700000|2022-07-26 00:35:00|67516.2|67496.2|67522.8|67502.8|67525.6|67505.6|67515.3|67495.3|717
1658796000000|2022-07-26 00:40:00|67522.7|67502.7|67525.8|67505.8|67526.4|67506.4|67517.7|67497.7|684
1658796300000|2022-07-26 00:45:00|67526.1|67506.1|67532.4|67522.4|67547.2|67527.2|67526.1|67506.1|616
1658796600000|2022-07-26 00:50:00|67531.9|67521.9|67554.3|67534.3|67555.2|67535.2|67531.9|67517|720
1658796900000|2022-07-26 00:55:00|67554.1|67534.1|67539|67519|67554.1|67534.1|67536.8|67516.8|692
1658797200000|2022-07-26 01:00:00|67538.9|67518.9|67533.1|67513.1|67541|67523.6|67532.1|67512.1|651
1658797500000|2022-07-26 01:05:00|67533|67513|67532.4|67512.4|67533.8|67516.8|67518.7|67503.7|638
1658797800000|2022-07-26 01:10:00|67532.3|67512.3|67537.7|67517.7|67543.5|67524.5|67527.4|67510.4|616
1658798100000|2022-07-26 01:15:00|67537.8|67517.8|67502|67482|67537.8|67517.8|67492.5|67475.6|841
1658798400000|2022-07-26 01:20:00|67502.3|67482.3|67474.3|67464.3|67502.4|67487.8|67468.3|67450.8|853
1658798700000|2022-07-26 01:25:00|67475.1|67465.1|67480.5|67460.5|67486.9|67468.5|67469.2|67453.8|861
1658799000000|2022-07-26 01:30:00|67480.6|67460.6|67491|67471|67502.1|67482.1|67476.2|67456.2|783
1658799300000|2022-07-26 01:35:00|67491.2|67471.2|67478.6|67458.6|67496|67480.9|67461.1|67445.8|850
1658799600000|2022-07-26 01:40:00|67479|67459|67486.3|67466.3|67488.4|67473.2|67466.9|67450.1|785
1658799900000|2022-07-26 01:45:00|67486.9|67466.9|67495.5|67485.5|67504.3|67489.6|67480.8|67466|804
1658800200000|2022-07-26 01:50:00|67495.4|67485.4|67499.5|67489.5|67519.1|67504.7|67493.9|67482.8|685
1658800500000|2022-07-26 01:55:00|67499.6|67489.6|67506.4|67496.4|67521.5|67509.6|67495.9|67485.9|856
1658800800000|2022-07-26 02:00:00|67506.5|67496.5|67525.8|67515.8|67545.9|67531.5|67506.1|67491.4|878
1658801100000|2022-07-26 02:05:00|67526.2|67516.2|67527.9|67517.9|67538.1|67523.3|67517.1|67506.6|823
1658801400000|2022-07-26 02:10:00|67527.6|67517.6|67523.5|67513.5|67533.2|67518.7|67519.4|67508.9|708
1658801700000|2022-07-26 02:15:00|67524.1|67514.1|67525.8|67515.8|67534.4|67524.4|67519|67507.3|674
1658802000000|2022-07-26 02:20:00|67531|67511|67524|67514|67539|67529|67522.3|67511|662
1658802300000|2022-07-26 02:25:00|67524.1|67514.1|67518.5|67508.5|67528.8|67518.8|67515.7|67504.1|690
1658802600000|2022-07-26 02:30:00|67518.7|67508.7|67517.5|67507.5|67529.3|67515.9|67501.8|67491.8|669
1658802900000|2022-07-26 02:35:00|67519.4|67509.4|67512.4|67502.4|67528.3|67513.2|67503.6|67492.9|730
1658803200000|2022-07-26 02:40:00|67512.3|67502.3|67502|67492|67512.3|67502.3|67497.5|67485.5|630
1658803500000|2022-07-26 02:45:00|67501.9|67491.9|67499.6|67489.6|67504.9|67494.9|67492.9|67482.9|688
1658803800000|2022-07-26 02:50:00|67499.7|67489.7|67502.2|67492.2|67502.6|67492.6|67495.6|67485.6|578
1658804100000|2022-07-26 02:55:00|67502.1|67492.1|67514.4|67504.4|67517.4|67507.4|67500.8|67490.8|774
1658804400000|2022-07-26 03:00:00|67514.3|67504.3|67512.2|67502.2|67519.2|67509.2|67510.1|67500.1|636
1658804700000|2022-07-26 03:05:00|67512.4|67502.4|67517.8|67507.8|67523.7|67511.2|67508.7|67498.7|661
1658805000000|2022-07-26 03:10:00|67517.7|67507.7|67528.5|67518.5|67529.5|67519.5|67514.7|67504.7|615
1658805300000|2022-07-26 03:15:00|67528.4|67518.4|67541.9|67531.9|67544.1|67534.1|67526.3|67516.3|616
1658805600000|2022-07-26 03:20:00|67542|67532|67540|67530|67542.6|67532.6|67530.9|67520.9|657
1658805900000|2022-07-26 03:25:00|67540.1|67530.1|67529.6|67519.6|67544.6|67534.6|67526.7|67512.7|653
1658806200000|2022-07-26 03:30:00|67529.3|67519.3|67541.9|67531.9|67543.8|67533.8|67529.3|67519.3|483
1658806500000|2022-07-26 03:35:00|67542|67532|67562.1|67552.1|67566.2|67554.9|67540.2|67530.2|593
1658806800000|2022-07-26 03:40:00|67563.4|67553.4|67552.5|67542.5|67568.6|67558.6|67549.9|67539.9|700
1658807100000|2022-07-26 03:45:00|67552.6|67542.6|67552|67542|67556.1|67546.1|67547.7|67537.7|578
1658807400000|2022-07-26 03:50:00|67552.1|67542.1|67559.1|67549.1|67561.2|67551.2|67551.7|67541.7|597
1658807700000|2022-07-26 03:55:00|67558.6|67548.6|67564.5|67554.5|67565|67555|67557.9|67547.9|518
1658808000000|2022-07-26 04:00:00|67564.6|67554.6|67580.8|67570.8|67583|67573|67561.2|67551.2|617
1658808300000|2022-07-26 04:05:00|67581|67571|67584.3|67574.3|67587|67574.6|67578.3|67566.1|443
1658808600000|2022-07-26 04:10:00|67584.4|67574.4|67582.1|67572.1|67585.9|67575.9|67580|67570|410
1658808900000|2022-07-26 04:15:00|67582.4|67572.4|67580|67570|67583.2|67573.2|67576.1|67566.1|393
1658809200000|2022-07-26 04:20:00|67579.9|67569.9|67573.5|67563.5|67584.6|67574.6|67570.5|67560.5|414
1658809500000|2022-07-26 04:25:00|67573.3|67563.3|67573.7|67563.7|67575.7|67565.7|67570.5|67560.5|376
1658809800000|2022-07-26 04:30:00|67573.6|67563.6|67566|67556|67576.9|67566.9|67564.4|67549.6|506
1658810100000|2022-07-26 04:35:00|67566.2|67556.2|67572.1|67562.1|67572.7|67562.2|67565|67550.5|467
1658810400000|2022-07-26 04:40:00|67571.9|67561.9|67570.1|67560.1|67580.9|67566.2|67569.6|67559.6|470
1658810700000|2022-07-26 04:45:00|67569.9|67559.9|67562|67552|67571.3|67561.3|67562|67552|482
1658811000000|2022-07-26 04:50:00|67561.4|67551.4|67563.6|67553.6|67564.2|67554.2|67560.9|67550.9|426
1658811300000|2022-07-26 04:55:00|67563.5|67553.5|67578.2|67568.2|67579.5|67569.5|67560.9|67550.9|434
1658811600000|2022-07-26 05:00:00|67578.1|67568.1|67570|67560|67584.6|67574.6|67568.9|67556.1|611
1658811900000|2022-07-26 05:05:00|67569.8|67559.8|67571.4|67561.4|67580.1|67565.2|67566.9|67551.1|531
1658812200000|2022-07-26 05:10:00|67571.1|67561.1|67578.5|67568.5|67585.3|67573|67568.3|67557.7|527
1658812500000|2022-07-26 05:15:00|67578.1|67568.1|67578.1|67568.1|67583.1|67571.3|67575.5|67562.7|368
1658812800000|2022-07-26 05:20:00|67578.2|67568.2|67582.1|67572.1|67584.6|67574.6|67577.2|67567.2|508
1658813100000|2022-07-26 05:25:00|67582|67572|67569.3|67559.3|67583.6|67572|67569.3|67554.3|560
1658813400000|2022-07-26 05:30:00|67572.8|67552.8|67561|67551|67575.1|67563.4|67561|67546.2|752
1658813700000|2022-07-26 05:35:00|67561.1|67551.1|67577.8|67567.8|67577.8|67567.8|67560|67546.4|486
1658814000000|2022-07-26 05:40:00|67577.7|67567.7|67580|67570|67583.9|67573.9|67574.2|67561.1|530
1658814300000|2022-07-26 05:45:00|67580.1|67570.1|67580.7|67570.7|67588.7|67578.7|67574.1|67564.1|565
1658814600000|2022-07-26 05:50:00|67580.6|67570.6|67592.6|67582.6|67599.1|67589.1|67579.7|67569.3|626
1658814900000|2022-07-26 05:55:00|67592.8|67582.8|67577.4|67567.4|67595.6|67585.6|67575.5|67562.8|715
1658815200000|2022-07-26 06:00:00|67577.5|67567.5|67574.7|67564.7|67583.7|67568.7|67554.7|67541.7|804
1658815500000|2022-07-26 06:05:00|67574.9|67564.9|67576.8|67566.8|67580|67570|67571.7|67558.9|590
1658815800000|2022-07-26 06:10:00|67576.7|67566.7|67570.9|67560.9|67580.8|67570.8|67567.8|67551.9|659
1658816100000|2022-07-26 06:15:00|67570.8|67560.8|67570.7|67560.7|67572.1|67562.1|67559.3|67549.3|650
1658816400000|2022-07-26 06:20:00|67570.6|67560.6|67581.6|67571.6|67581.9|67571.9|67570|67560|608
1658816700000|2022-07-26 06:25:00|67581.3|67571.3|67559.3|67549.3|67584.2|67574.2|67557|67547|701
1658817000000|2022-07-26 06:30:00|67559.4|67549.4|67556.5|67546.5|67562|67552|67551.1|67537.3|598
1658817300000|2022-07-26 06:35:00|67555.9|67545.9|67551.6|67541.6|67560.7|67550.7|67537.2|67527.2|674
1658817600000|2022-07-26 06:40:00|67551.3|67541.3|67550.2|67540.2|67554.6|67544.6|67546.5|67536.5|522
1658817900000|2022-07-26 06:45:00|67549.2|67539.2|67554.2|67544.2|67559|67547.5|67544.5|67534.5|672
1658818200000|2022-07-26 06:50:00|67554.1|67544.1|67560.7|67550.7|67565.8|67551.1|67550.3|67539.9|663
1658818500000|2022-07-26 06:55:00|67561.8|67551.8|67584.5|67574.5|67597.7|67584.3|67561.8|67547.1|839
1658818800000|2022-07-26 07:00:00|67585.1|67575.1|67572.4|67562.4|67587|67577|67569.5|67559.5|767
1658819100000|2022-07-26 07:05:00|67572.2|67562.2|67571.9|67561.9|67574.1|67564.1|67562.5|67550.8|678
1658819400000|2022-07-26 07:10:00|67571.7|67561.7|67561.3|67551.3|67574.4|67562|67560.3|67550.3|640
1658819700000|2022-07-26 07:15:00|67561.7|67551.7|67556.2|67546.2|67575.7|67561.5|67552.7|67542.7|723
1658820000000|2022-07-26 07:20:00|67556.5|67546.5|67570.6|67560.6|67579.2|67563.8|67554.4|67544.4|694
1658820300000|2022-07-26 07:25:00|67570.7|67560.7|67556.1|67546.1|67571.6|67561.6|67555.5|67545.3|695
1658820600000|2022-07-26 07:30:00|67556.2|67546.2|67561.1|67551.1|67565.2|67555.2|67554.2|67544.2|638
1658820900000|2022-07-26 07:35:00|67561|67551|67560.8|67550.8|67564.1|67554.1|67552.6|67542.6|622
1658821200000|2022-07-26 07:40:00|67560.9|67550.9|67558.4|67548.4|67565.5|67555.5|67555.1|67545.1|616
1658821500000|2022-07-26 07:45:00|67559.3|67549.3|67567|67557|67569.3|67559.3|67556.7|67546.7|584
1658821800000|2022-07-26 07:50:00|67566.6|67556.6|67586.3|67576.3|67592.5|67577.2|67565.2|67553.1|607
1658822100000|2022-07-26 07:55:00|67585.6|67575.6|67588.6|67578.6|67589|67579|67573.8|67563.8|689
1658822400000|2022-07-26 08:00:00|67588.4|67578.4|67586.5|67576.5|67593.5|67583.5|67577.6|67567.6|664
1658822700000|2022-07-26 08:05:00|67586.6|67576.6|67577.1|67567.1|67589.6|67579.6|67575.9|67565.9|685
1658823000000|2022-07-26 08:10:00|67576.8|67566.8|67581.8|67571.8|67594|67581.1|67573.2|67562.8|671
1658823300000|2022-07-26 08:15:00|67582|67572|67571.8|67561.8|67588.2|67578.2|67569.9|67559.9|627
1658823600000|2022-07-26 08:20:00|67571.7|67561.7|67577.4|67567.4|67580.2|67570.2|67565.3|67555.3|527
1658823900000|2022-07-26 08:25:00|67577.3|67567.3|67571.3|67561.3|67586.6|67572.1|67570.6|67560.6|559
1658824200000|2022-07-26 08:30:00|67571.2|67561.2|67580|67570|67582.4|67572.4|67571|67561|608
1658824500000|2022-07-26 08:35:00|67580.4|67570.4|67578.1|67568.1|67586|67575.2|67576.1|67566|564
1658824800000|2022-07-26 08:40:00|67577.9|67567.9|67570|67560|67582.8|67572.8|67567.4|67557.4|470
1658825100000|2022-07-26 08:45:00|67570.1|67560.1|67581.9|67571.9|67595.5|67582.5|67569.5|67559.5|596
1658825400000|2022-07-26 08:50:00|67582|67572|67584.1|67574.1|67586.7|67575.9|67574.9|67560.2|628
1658825700000|2022-07-26 08:55:00|67584.2|67574.2|67575.5|67565.5|67584.5|67574.5|67572.2|67562.2|614
1658826000000|2022-07-26 09:00:00|67575.6|67565.6|67567.7|67557.7|67581|67571|67567.2|67557.2|608
1658826300000|2022-07-26 09:05:00|67567.6|67557.6|67570.6|67560.6|67571.8|67561.8|67561.9|67551.5|506
1658826600000|2022-07-26 09:10:00|67570.4|67560.4|67584.5|67574.5|67586.8|67576.8|67567.7|67557.7|653
1658826900000|2022-07-26 09:15:00|67584.3|67574.3|67593.9|67583.9|67602.5|67592.5|67583.6|67573.6|619
1658827200000|2022-07-26 09:20:00|67594.2|67584.2|67596.5|67586.5|67605.6|67595.4|67592.1|67579.7|667
1658827500000|2022-07-26 09:25:00|67596.4|67586.4|67605.8|67595.8|67617|67607|67596.4|67585|756
1658827800000|2022-07-26 09:30:00|67606|67596|67616.4|67606.4|67625.2|67611.5|67604.7|67590.7|711
1658828100000|2022-07-26 09:35:00|67616.6|67606.6|67626.6|67616.6|67627.7|67617.7|67614|67601.1|648
1658828400000|2022-07-26 09:40:00|67626.8|67616.8|67623.4|67613.4|67634.6|67624.6|67621.9|67607.6|698
1658828700000|2022-07-26 09:45:00|67623.6|67613.6|67630.2|67620.2|67638.5|67624.4|67617.9|67603.1|687
1658829000000|2022-07-26 09:50:00|67630.1|67620.1|67623.4|67613.4|67644.1|67630.2|67622.8|67609.9|644
1658829300000|2022-07-26 09:55:00|67624.7|67614.7|67633.4|67623.4|67638.3|67623.4|67620|67604.8|362
1658829600000|2022-07-26 10:00:00|67633.3|67623.3|67634.6|67624.6|67643.9|67629.6|67629.6|67614.9|522
1658829900000|2022-07-26 10:05:00|67634.7|67624.7|67662|67642|67665.9|67650.3|67615.4|67600.5|716
1658830200000|2022-07-26 10:10:00|67661.5|67641.5|67673.2|67663.2|67677.6|67663.3|67655.5|67640.7|668
1658830500000|2022-07-26 10:15:00|67671.5|67661.5|67690.7|67680.7|67696.6|67682.6|67669.9|67655.3|765
1658830800000|2022-07-26 10:20:00|67690.6|67680.6|67669.4|67659.4|67700.4|67687.3|67667.2|67655.7|738
1658831100000|2022-07-26 10:25:00|67669.5|67659.5|67652.4|67642.4|67669.9|67659.9|67651|67636.4|740
1658831400000|2022-07-26 10:30:00|67657.2|67637.2|67667.6|67647.6|67668.3|67653.5|67645.6|67630.9|671
1658831700000|2022-07-26 10:35:00|67667.7|67647.7|67643.6|67623.6|67672.3|67656.5|67637.3|67622.5|794
1658832000000|2022-07-26 10:40:00|67643.3|67623.3|67624.8|67604.8|67649.5|67636.1|67618.9|67604.5|749
1658832300000|2022-07-26 10:45:00|67624.3|67604.3|67616.2|67606.2|67627.9|67611.3|67605.3|67591.2|807
1658832600000|2022-07-26 10:50:00|67614.8|67604.8|67620.1|67610.1|67627.3|67612.1|67613.8|67598.9|688
1658832900000|2022-07-26 10:55:00|67620.2|67610.2|67626.5|67616.5|67628.2|67618.2|67619|67604.5|612
1658833200000|2022-07-26 11:00:00|67626.6|67616.6|67630.9|67620.9|67646.5|67633.4|67625.7|67615.7|712
1658833500000|2022-07-26 11:05:00|67631.1|67621.1|67644.3|67634.3|67653.7|67639.4|67631.1|67621.1|656
1658833800000|2022-07-26 11:10:00|67644.2|67634.2|67647.8|67637.8|67650.5|67638.6|67629.3|67616.9|630
1658834100000|2022-07-26 11:15:00|67647.9|67637.9|67645.7|67625.7|67652.6|67638|67637.1|67623|571
1658834400000|2022-07-26 11:20:00|67640.7|67630.7|67655.1|67645.1|67659.9|67646.1|67628.2|67612.9|678
1658834700000|2022-07-26 11:25:00|67655|67645|67643.8|67633.8|67679.6|67663.5|67642.5|67632.5|767
1658835000000|2022-07-26 11:30:00|67644.1|67634.1|67664.4|67654.4|67668.4|67655.7|67643.6|67633.6|624
1658835300000|2022-07-26 11:35:00|67664.6|67654.6|67661.1|67641.1|67670.1|67657.8|67651.2|67639|645
1658835600000|2022-07-26 11:40:00|67661.3|67641.3|67658.6|67648.6|67669.8|67655|67653.7|67639.2|578
1658835900000|2022-07-26 11:45:00|67658.9|67648.9|67651|67641|67662.4|67649.2|67648.9|67635.3|629
1658836200000|2022-07-26 11:50:00|67651.1|67641.1|67654.6|67644.6|67662.6|67646.8|67650|67636.2|605
1658836500000|2022-07-26 11:55:00|67654.7|67644.7|67661|67651|67668.2|67654.1|67648.1|67633.5|706
1658836800000|2022-07-26 12:00:00|67661.1|67651.1|67686.1|67676.1|67693.6|67680.3|67658.1|67644.8|816
1658837100000|2022-07-26 12:05:00|67685.9|67675.9|67672.9|67652.9|67691.9|67677.4|67671.4|67651.4|783
1658837400000|2022-07-26 12:10:00|67673.1|67653.1|67674.7|67664.7|67684.4|67669.5|67659.6|67644.7|753
1658837700000|2022-07-26 12:15:00|67675.2|67665.2|67683.9|67673.9|67690.2|67677.1|67673.3|67657.2|800
1658838000000|2022-07-26 12:20:00|67683.3|67673.3|67689.7|67669.7|67691.3|67674.2|67674.6|67659.5|766
1658838300000|2022-07-26 12:25:00|67689.6|67669.6|67680.7|67670.7|67690.4|67673.9|67672.7|67657.5|742
1658838600000|2022-07-26 12:30:00|67680.6|67670.6|67677.1|67657.1|67688.8|67673.3|67668.3|67653.2|753
1658838900000|2022-07-26 12:35:00|67676.6|67656.6|67669.7|67649.7|67678.3|67663.3|67654.7|67639.7|733
1658839200000|2022-07-26 12:40:00|67669.5|67649.5|67662.2|67652.2|67671.8|67655.6|67656.8|67641.9|701
1658839500000|2022-07-26 12:45:00|67662.4|67652.4|67644.6|67634.6|67668.4|67654.5|67639.8|67624.9|791
1658839800000|2022-07-26 12:50:00|67643.9|67633.9|67626.4|67606.4|67651|67636.1|67620.5|67605.6|754
1658840100000|2022-07-26 12:55:00|67622.6|67612.6|67616.9|67606.9|67634.3|67619.2|67616.3|67602.6|712
1658840400000|2022-07-26 13:00:00|67616.7|67606.7|67618.6|67608.6|67657.2|67637.2|67616.7|67603|946
1658840700000|2022-07-26 13:05:00|67618.4|67608.4|67625|67615|67631.6|67616.2|67611.3|67597.9|874
1658841000000|2022-07-26 13:10:00|67624.8|67614.8|67621.5|67611.5|67630.1|67617|67616.6|67602.7|836
1658841300000|2022-07-26 13:15:00|67621.8|67611.8|67624.4|67614.4|67632.3|67616.8|67618.7|67603|787
1658841600000|2022-07-26 13:20:00|67624.5|67614.5|67626|67616|67631.7|67617.5|67618.1|67604.5|721
1658841900000|2022-07-26 13:25:00|67625.8|67615.8|67608|67598|67630.5|67615.8|67607.5|67593|677
1658842200000|2022-07-26 13:30:00|67607.9|67597.9|67620.9|67610.9|67628.7|67613.8|67605.8|67591.1|903
1658842500000|2022-07-26 13:35:00|67621.1|67611.1|67615.5|67605.5|67627.4|67613.4|67612.5|67601.1|860
1658842800000|2022-07-26 13:40:00|67615.4|67605.4|67619.4|67609.4|67619.5|67609.5|67610.8|67595.7|783
1658843100000|2022-07-26 13:45:00|67618.9|67608.9|67667.1|67647.1|67669.6|67654.2|67618.9|67608.9|897
1658843400000|2022-07-26 13:50:00|67666.2|67646.2|67661.6|67641.6|67666.2|67650.5|67628.2|67618.2|870
1658843700000|2022-07-26 13:55:00|67661.7|67641.7|67659.3|67639.3|67664.9|67646.9|67648.3|67632.3|857
1658844000000|2022-07-26 14:00:00|67659.5|67639.5|67683.5|67663.5|67684.6|67669.8|67645.9|67625.9|975
1658844300000|2022-07-26 14:05:00|67683.2|67663.2|67680.2|67660.2|67684.2|67669.5|67662.7|67646|857
1658844600000|2022-07-26 14:10:00|67680.3|67660.3|67698.5|67678.5|67701.1|67682|67671.6|67651.6|953
1658844900000|2022-07-26 14:15:00|67698.4|67678.4|67666|67646|67698.4|67678.4|67659.5|67644.3|961
1658845200000|2022-07-26 14:20:00|67666.1|67646.1|67662.8|67642.8|67667.6|67652.8|67649.1|67634|854
1658845500000|2022-07-26 14:25:00|67663|67643|67657.4|67637.4|67670.8|67653.1|67647.5|67631|862
1658845800000|2022-07-26 14:30:00|67657.8|67637.8|67642.3|67622.3|67659.1|67640.8|67631|67616.3|837
1658846100000|2022-07-26 14:35:00|67642.7|67622.7|67646.7|67636.7|67649.8|67636.7|67635.9|67620.7|801
1658846400000|2022-07-26 14:40:00|67646.9|67636.9|67661.3|67641.3|67661.5|67646.6|67646.1|67631.9|864
1658846700000|2022-07-26 14:45:00|67656.1|67646.1|67663.7|67643.7|67671.5|67655.9|67646.3|67629.7|932
1658847000000|2022-07-26 14:50:00|67663.9|67643.9|67667.6|67647.6|67676.9|67661.3|67658.6|67641.6|857
1658847300000|2022-07-26 14:55:00|67667.4|67647.4|67670.3|67650.3|67681|67666.5|67662|67646.1|930
1658847600000|2022-07-26 15:00:00|67669.9|67649.9|67658.6|67638.6|67671.7|67655.4|67651.8|67635.7|840
1658847900000|2022-07-26 15:05:00|67658.5|67638.5|67677.1|67657.1|67678.6|67662.7|67654.6|67638.5|725
1658848200000|2022-07-26 15:10:00|67677.2|67657.2|67667.3|67647.3|67685.4|67669.7|67662|67646.1|811
1658848500000|2022-07-26 15:15:00|67667.2|67647.2|67668.9|67648.9|67672|67654.5|67657.5|67641.8|650
1658848800000|2022-07-26 15:20:00|67669|67649|67701.5|67681.5|67702.6|67685|67661.5|67646.1|720
1658849100000|2022-07-26 15:25:00|67701.6|67681.6|67693.3|67673.3|67707.5|67687.5|67683.1|67664.5|696
1658849400000|2022-07-26 15:30:00|67693.4|67673.4|67699.1|67679.1|67699.7|67682.4|67681.9|67662|809
1658849700000|2022-07-26 15:35:00|67699.5|67679.5|67713.9|67693.9|67715|67698.9|67694.1|67678|705
1658850000000|2022-07-26 15:40:00|67713.6|67693.6|67701.2|67681.2|67716.7|67700.9|67696.7|67676.7|720
1658850300000|2022-07-26 15:45:00|67700.5|67680.5|67701|67681|67704.6|67687|67692.8|67675.8|684
1658850600000|2022-07-26 15:50:00|67701.1|67681.1|67704|67684|67710.5|67690.5|67694.9|67678.5|703
1658850900000|2022-07-26 15:55:00|67703.9|67683.9|67702.7|67682.7|67708.2|67692.6|67694.2|67677.5|676
1658851200000|2022-07-26 16:00:00|67702.5|67682.5|67700.3|67680.3|67709.2|67693.8|67699.4|67679.4|694
1658851500000|2022-07-26 16:05:00|67695.3|67685.3|67687.2|67667.2|67705.5|67690.6|67687.2|67667.2|751
1658851800000|2022-07-26 16:10:00|67686.6|67666.6|67692.5|67672.5|67696.4|67680.6|67686.3|67666.3|692
1658852100000|2022-07-26 16:15:00|67692.3|67672.3|67692.3|67682.3|67700.4|67684.4|67686.8|67666.8|740
1658852400000|2022-07-26 16:20:00|67697|67677|67688.8|67678.8|67699.7|67685.1|67685.9|67672.1|615
1658852700000|2022-07-26 16:25:00|67689.2|67679.2|67687.2|67667.2|67695.9|67681.1|67678.1|67662.6|599
1658853000000|2022-07-26 16:30:00|67687.1|67667.1|67677.8|67657.8|67687.5|67671.4|67672.6|67656.5|602
1658853300000|2022-07-26 16:35:00|67677.9|67657.9|67682.1|67662.1|67687.8|67671.8|67672.1|67656.9|530
1658853600000|2022-07-26 16:40:00|67681.8|67661.8|67685.2|67665.2|67690.7|67675.6|67675.5|67658.1|540
1658853900000|2022-07-26 16:45:00|67685.1|67665.1|67690.9|67670.9|67696.3|67681.1|67682.2|67662.2|609
1658854200000|2022-07-26 16:50:00|67690.8|67670.8|67682.1|67662.1|67695.1|67679.2|67677.4|67661.1|484
1658854500000|2022-07-26 16:55:00|67682.7|67662.7|67671.1|67661.1|67684.9|67669.9|67669.7|67654.2|553
1658854800000|2022-07-26 17:00:00|67670.8|67660.8|67665.2|67645.2|67676.9|67661.9|67660.1|67644.9|627
1658855100000|2022-07-26 17:05:00|67660.1|67650.1|67662.2|67652.2|67679.7|67665|67659.9|67645.5|555
1658855400000|2022-07-26 17:10:00|67662.3|67652.3|67675.5|67655.5|67678.2|67663.1|67662.3|67648.6|510
1658855700000|2022-07-26 17:15:00|67675.2|67655.2|67672.8|67662.8|67680.7|67665.8|67669|67654.1|426
1658856000000|2022-07-26 17:20:00|67678.5|67658.5|67668.2|67658.2|67678.9|67664.5|67667.3|67652.4|444
1658856300000|2022-07-26 17:25:00|67668.5|67658.5|67671.2|67651.2|67679.3|67664.4|67666|67651.1|427
1658856600000|2022-07-26 17:30:00|67671.3|67651.3|67694.1|67674.1|67694.5|67680|67665.8|67651|617
1658856900000|2022-07-26 17:35:00|67694.5|67674.5|67693.3|67673.3|67694.8|67679.4|67686.7|67672.1|409
1658857200000|2022-07-26 17:40:00|67693.5|67673.5|67704.8|67684.8|67707.5|67691.3|67681.6|67666.7|644
1658857500000|2022-07-26 17:45:00|67704.7|67684.7|67711.5|67691.5|67713.7|67698.9|67702.2|67684.4|551
1658857800000|2022-07-26 17:50:00|67711.6|67691.6|67698.8|67678.8|67715.2|67700.2|67693.2|67678|543
1658858100000|2022-07-26 17:55:00|67699.3|67679.3|67713.3|67693.3|67716|67699.8|67691.8|67674.9|609
1658858400000|2022-07-26 18:00:00|67712.9|67692.9|67683.3|67663.3|67712.9|67695.5|67679.9|67662|621
1658858700000|2022-07-26 18:05:00|67683.2|67663.2|67697.2|67687.2|67703|67688|67676.2|67661.4|443
1658859000000|2022-07-26 18:10:00|67697.3|67687.3|67689.8|67679.8|67703|67688.1|67689.3|67674.7|389
1658859300000|2022-07-26 18:15:00|67694.7|67674.7|67708.5|67688.5|67711|67694.9|67688.4|67673.4|496
1658859600000|2022-07-26 18:20:00|67708.1|67688.1|67708.9|67688.9|67716.9|67697.9|67700.5|67685.9|596
1658859900000|2022-07-26 18:25:00|67709.6|67689.6|67712.1|67702.1|67718.9|67703.6|67702.9|67685.8|535
1658860200000|2022-07-26 18:30:00|67712.4|67702.4|67721.1|67711.1|67728.3|67713.2|67711.4|67697.2|597
1658860500000|2022-07-26 18:35:00|67721|67711|67714.1|67704.1|67723.6|67711.7|67713.2|67697.9|572
1658860800000|2022-07-26 18:40:00|67714|67704|67720.8|67710.8|67724.9|67711.2|67711.7|67697.6|581
1658861100000|2022-07-26 18:45:00|67721|67711|67725.8|67705.8|67726.4|67711.9|67716.9|67702.5|511
1658861400000|2022-07-26 18:50:00|67725.7|67705.7|67713.8|67693.8|67727.5|67711.6|67705|67687.8|637
1658861700000|2022-07-26 18:55:00|67713.7|67693.7|67710.1|67690.1|67719.5|67703.5|67704.1|67689.3|673
1658862000000|2022-07-26 19:00:00|67709.9|67689.9|67702.9|67682.9|67711.2|67695|67696.9|67680|595
1658862300000|2022-07-26 19:05:00|67703.7|67683.7|67698.7|67678.7|67703.9|67688.4|67695.8|67677.5|587
1658862600000|2022-07-26 19:10:00|67698.6|67678.6|67692.2|67672.2|67701.1|67681.1|67690.8|67670.8|589
1658862900000|2022-07-26 19:15:00|67692.3|67672.3|67699.7|67679.7|67701.3|67683.6|67690.4|67670.4|483
1658863200000|2022-07-26 19:20:00|67699.5|67679.5|67695|67675|67701.6|67684.7|67689.3|67672.6|522
1658863500000|2022-07-26 19:25:00|67694.7|67674.7|67693|67673|67701.8|67685.9|67692.2|67672.4|609
1658863800000|2022-07-26 19:30:00|67693.1|67673.1|67690.6|67670.6|67693.1|67675.9|67685|67670|565
1658864100000|2022-07-26 19:35:00|67690.5|67670.5|67684.8|67664.8|67692.7|67676.7|67682.1|67664.4|510
1658864400000|2022-07-26 19:40:00|67685.1|67665.1|67694.5|67674.5|67694.9|67674.9|67678.9|67663.9|414
1658864700000|2022-07-26 19:45:00|67694.2|67674.2|67701.5|67681.5|67702.5|67687.3|67693.3|67673.3|285
1658865000000|2022-07-26 19:50:00|67701.2|67681.2|67693.5|67673.5|67701.2|67681.2|67689.6|67672|511
1658865300000|2022-07-26 19:55:00|67693.7|67673.7|67704.4|67684.4|67706.4|67686.4|67693.2|67673.2|582
1658865600000|2022-07-26 20:00:00|67704.3|67684.3|67700.1|67680.1|67704.9|67684.9|67690.2|67674.7|805
1658865900000|2022-07-26 20:05:00|67700.2|67680.2|67700.7|67680.7|67701.8|67681.8|67699.9|67679.9|707
1658866200000|2022-07-26 20:10:00|67700.6|67680.6|67699.5|67679.5|67701.1|67681.1|67698.3|67678.3|672
1658866500000|2022-07-26 20:15:00|67699.7|67679.7|67699.6|67679.6|67700.3|67680.3|67699.2|67679.2|704
1658866800000|2022-07-26 20:20:00|67699.7|67679.7|67689.3|67669.3|67700|67680|67682.5|67662.5|493
1658867100000|2022-07-26 20:25:00|67689.6|67669.6|67669.1|67649.1|67694.2|67674.2|67666.7|67646.7|389
1658867400000|2022-07-26 20:30:00|67668.8|67648.8|67672.7|67652.7|67677.5|67657.5|67665.1|67643.2|190
1658867700000|2022-07-26 20:35:00|67672.4|67652.4|67670.4|67650.4|67677|67657|67663.9|67643.9|416
1658868000000|2022-07-26 20:40:00|67670.3|67650.3|67676.3|67656.3|67677.1|67657.1|67669.4|67649.4|779
1658868300000|2022-07-26 20:45:00|67676.4|67656.4|67678.8|67658.8|67689.2|67661|67669.9|67639.6|289
1658868600000|2022-07-26 20:50:00|67679.6|67659.6|67674.8|67654.8|67679.6|67659.6|67671.9|67651.9|299
1658868900000|2022-07-26 20:55:00|67675.6|67655.6|67700.4|67633.6|67728|67660.2|67674.3|67624.4|225
1658869200000|2022-07-26 21:00:00|67701.5|67634.2|67700.8|67635.6|67716.2|67637.5|67694.5|67621.7|66
1658869500000|2022-07-26 21:05:00|67701|67638.7|67696.7|67628.4|67704.9|67652.7|67692.1|67612.3|99
1658869800000|2022-07-26 21:10:00|67702.5|67608.8|67688.5|67617.5|67711.5|67634.9|67686.1|67608.8|118
1658870100000|2022-07-26 21:15:00|67687.2|67613.1|67693.8|67630|67727.5|67634.3|67683.6|67603.7|165
1658870400000|2022-07-26 21:20:00|67692.1|67624.9|67696.1|67621.6|67709.2|67630.8|67691.2|67609.9|130
1658870700000|2022-07-26 21:25:00|67691.9|67621.8|67698.5|67627.2|67702.9|67630.9|67691.2|67621.8|88
1658871000000|2022-07-26 21:30:00|67702|67619.5|67694.8|67626.9|67702|67631.2|67691.3|67611.4|298
1658871300000|2022-07-26 21:35:00|67693.8|67625.5|67691.4|67627.8|67704.1|67632.5|67687.9|67608.8|176
1658871600000|2022-07-26 21:40:00|67691.2|67628|67690.2|67619.6|67708.4|67633.8|67683.3|67613.3|127
1658871900000|2022-07-26 21:45:00|67678.5|67606.7|67690.5|67629.8|67698.5|67632.5|67673.2|67606.7|127
1658872200000|2022-07-26 21:50:00|67689.3|67629.7|67690.6|67649.7|67710.5|67649.8|67671.3|67606|207
1658872500000|2022-07-26 21:55:00|67689|67649.5|67691.4|67639.7|67698.2|67650.4|67679.5|67628.1|129
1658872800000|2022-07-26 22:00:00|67690.6|67639.2|67693.8|67634.7|67707.3|67650.5|67670.3|67628.9|212
1658873100000|2022-07-26 22:05:00|67693.1|67635.7|67694.1|67654.2|67703.3|67658.1|67686|67632.4|214
1658873400000|2022-07-26 22:10:00|67694.7|67659.6|67700.6|67653|67705.6|67663.8|67692|67644.3|463
1658873700000|2022-07-26 22:15:00|67697.8|67650.5|67687.7|67651.6|67704.2|67659.4|67686.6|67646.3|227
1658874000000|2022-07-26 22:20:00|67691.6|67648.4|67691.7|67650|67698.2|67658.5|67688.1|67646|244
1658874300000|2022-07-26 22:25:00|67690.8|67650.6|67697.6|67654|67699.7|67657.4|67686.3|67645.9|203
1658874600000|2022-07-26 22:30:00|67695.9|67652.2|67703.7|67650.9|67703.7|67657.5|67688|67638|268
1658874900000|2022-07-26 22:35:00|67702|67649.8|67688.2|67582.5|67702|67659.5|67682.3|67567.2|250
1658875200000|2022-07-26 22:40:00|67688.1|67584.2|67671.4|67587.3|67699.3|67602.8|67655|67567.5|442
1658875500000|2022-07-26 22:45:00|67671.6|67587.4|67665.6|67600.1|67671.6|67602.8|67657.5|67581.5|694
1658875800000|2022-07-26 22:50:00|67665.4|67596.8|67667.4|67594.4|67673.8|67600|67658.5|67585.6|485
1658876100000|2022-07-26 22:55:00|67667.5|67594.7|67666.7|67597.9|67669.1|67600.1|67661.3|67589.4|300
1658876400000|2022-07-26 23:00:00|67664.6|67591|67653|67603.5|67673|67613.1|67648|67588.2|273
1658876700000|2022-07-26 23:05:00|67652.5|67604.3|67657.7|67605.7|67671.9|67623.5|67643.5|67588.3|227
1658877000000|2022-07-26 23:10:00|67653.6|67609.9|67651.7|67605.8|67667.1|67622.5|67642|67591.6|176
1658877300000|2022-07-26 23:15:00|67650.8|67606.1|67658.2|67600.1|67665.3|67613|67636.6|67589.6|187
1658877600000|2022-07-26 23:20:00|67649.3|67608.7|67661.4|67600.2|67670.5|67621|67637.3|67586.5|167
1658877900000|2022-07-26 23:25:00|67653.9|67608.4|67648.4|67606.6|67668.4|67615.3|67644.8|67592.4|196
1658878200000|2022-07-26 23:30:00|67648.1|67607.9|67650.5|67614.7|67663.1|67616.9|67641.2|67597.3|147
1658878500000|2022-07-26 23:35:00|67650.8|67611.2|67658.5|67620.5|67665|67628.8|67635.3|67597.8|169
1658878800000|2022-07-26 23:40:00|67658.9|67619.9|67660.2|67626.4|67667.8|67635.8|67650.8|67619.6|279
1658879100000|2022-07-26 23:45:00|67660|67628|67667.5|67630.8|67670.2|67640.8|67652.3|67624|450
1658879400000|2022-07-26 23:50:00|67667.7|67630.3|67694.4|67652|67701.4|67662|67656.7|67626.6|455
1658879700000|2022-07-26 23:55:00|67694.8|67651.1|67694.2|67662.9|67704|67672.2|67683.1|67648.3|353
1658880000000|2022-07-27 00:00:00|67689.3|67669.3|67667.1|67647.1|67691.2|67671.2|67660.4|67640.4|568
1658880300000|2022-07-27 00:05:00|67667|67647|67650.8|67630.8|67668.8|67648.8|67647.4|67627.4|461
1658880600000|2022-07-27 00:10:00|67649.4|67629.4|67658.4|67638.4|67663.6|67643.6|67645.8|67625.8|416
1658880900000|2022-07-27 00:15:00|67658.7|67638.7|67650.1|67630.1|67659.1|67639.1|67641.3|67621.3|571
1658881200000|2022-07-27 00:20:00|67651.4|67631.4|67657.9|67637.9|67659.1|67639.1|67642.9|67622.9|458
1658881500000|2022-07-27 00:25:00|67657.8|67637.8|67671.4|67651.4|67672.6|67652.6|67657.8|67637.8|458
1658881800000|2022-07-27 00:30:00|67671.6|67651.6|67662.2|67642.2|67674.1|67654.1|67660.6|67640.6|485
1658882100000|2022-07-27 00:35:00|67662|67642|67651.7|67631.7|67664.8|67644.8|67651.2|67631.2|390
1658882400000|2022-07-27 00:40:00|67651.8|67631.8|67656.2|67636.2|67664.6|67644.6|67644.2|67624.2|453
1658882700000|2022-07-27 00:45:00|67655.8|67635.8|67660.1|67640.1|67661.7|67641.7|67653.6|67633.6|496
1658883000000|2022-07-27 00:50:00|67660.2|67640.2|67657.5|67637.5|67661.2|67643.3|67647.4|67629.3|667
1658883300000|2022-07-27 00:55:00|67650.8|67630.8|67627.8|67607.8|67659.3|67639.3|67608.9|67592.7|752
1658883600000|2022-07-27 01:00:00|67627.9|67607.9|67641.4|67621.4|67642.7|67622.7|67622|67604.8|680
1658883900000|2022-07-27 01:05:00|67641.1|67621.1|67634.8|67614.8|67644.8|67629.6|67633.3|67614.4|578
1658884200000|2022-07-27 01:10:00|67635.5|67615.5|67643.2|67623.2|67648.9|67628.9|67633.9|67613.9|499
1658884500000|2022-07-27 01:15:00|67643.3|67623.3|67679.9|67659.9|67681.5|67661.5|67640.5|67620.5|799
1658884800000|2022-07-27 01:20:00|67679.8|67659.8|67661.9|67641.9|67680.5|67660.5|67653.8|67633.8|798
1658885100000|2022-07-27 01:25:00|67661.7|67641.7|67668.7|67648.7|67670.2|67650.2|67658.2|67639.2|757
1658885400000|2022-07-27 01:30:00|67668.3|67648.3|67667.1|67647.1|67682.1|67662.1|67648.9|67628.9|931
1658885700000|2022-07-27 01:35:00|67667.3|67647.3|67694.6|67674.6|67695.3|67675.3|67666.3|67646.3|842
1658886000000|2022-07-27 01:40:00|67694|67674|67704.7|67694.7|67712.4|67698.6|67690.9|67670.9|842
1658886300000|2022-07-27 01:45:00|67705.1|67695.1|67685.9|67675.9|67705.1|67695.1|67676.9|67662.5|835
1658886600000|2022-07-27 01:50:00|67686|67676|67686.7|67676.7|67698|67688|67685.2|67675.2|689
1658886900000|2022-07-27 01:55:00|67686.6|67676.6|67694.3|67684.3|67712.9|67698.4|67684.5|67672.8|838
1658887200000|2022-07-27 02:00:00|67694.8|67684.8|67681.8|67671.8|67697.7|67684.9|67668.3|67654.2|886
1658887500000|2022-07-27 02:05:00|67681.6|67671.6|67674.9|67664.9|67688.4|67678.4|67674|67664|699
1658887800000|2022-07-27 02:10:00|67674.6|67664.6|67701.1|67691.1|67708.3|67698.3|67668.8|67658.8|690
1658888100000|2022-07-27 02:15:00|67701.4|67691.4|67698.9|67688.9|67702.4|67692.4|67693.6|67683.6|582
1658888400000|2022-07-27 02:20:00|67698.6|67688.6|67696|67686|67700|67690|67692.8|67682.8|599
1658888700000|2022-07-27 02:25:00|67696.1|67686.1|67677.7|67667.7|67696.5|67686.5|67676.9|67663.9|597
1658889000000|2022-07-27 02:30:00|67677.3|67667.3|67684.8|67674.8|67691.5|67677.9|67677.3|67666.8|536
1658889300000|2022-07-27 02:35:00|67685.4|67675.4|67678.1|67668.1|67686.2|67676.2|67673.5|67663.5|548
1658889600000|2022-07-27 02:40:00|67678.2|67668.2|67681.2|67671.2|67690.5|67676.5|67678|67668|554
1658889900000|2022-07-27 02:45:00|67681.1|67671.1|67678.7|67668.7|67682|67672|67673.5|67663.5|482
1658890200000|2022-07-27 02:50:00|67678.6|67668.6|67680.3|67670.3|67684.6|67674.6|67674.8|67664.8|651
1658890500000|2022-07-27 02:55:00|67680.6|67670.6|67674.2|67664.2|67689.2|67679.2|67673.9|67663.9|709
1658890800000|2022-07-27 03:00:00|67674.3|67664.3|67674.1|67664.1|67681.8|67671.8|67672.5|67662.5|572
1658891100000|2022-07-27 03:05:00|67674|67664|67683.8|67673.8|67684.9|67674.9|67672.4|67662.4|689
1658891400000|2022-07-27 03:10:00|67683.9|67673.9|67686.9|67676.9|67694.8|67684.8|67680.7|67670.7|695
1658891700000|2022-07-27 03:15:00|67687|67677|67680.5|67670.5|67690.1|67680.1|67678.1|67668.1|611
1658892000000|2022-07-27 03:20:00|67680.4|67670.4|67684.7|67674.7|67687.6|67677.6|67677.7|67667.7|431
1658892300000|2022-07-27 03:25:00|67684.6|67674.6|67693|67683|67694.9|67684.9|67683.9|67673.9|487
1658892600000|2022-07-27 03:30:00|67693.1|67683.1|67695|67685|67697.8|67687.8|67691.8|67681.8|462
1658892900000|2022-07-27 03:35:00|67694.9|67684.9|67696.4|67686.4|67697.5|67687.5|67691.3|67681.3|422
1658893200000|2022-07-27 03:40:00|67696.3|67686.3|67696.5|67686.5|67697.2|67687.2|67691.9|67681.9|508
1658893500000|2022-07-27 03:45:00|67696.4|67686.4|67696.2|67686.2|67697.5|67687.5|67686.5|67676.5|473
1658893800000|2022-07-27 03:50:00|67696.1|67686.1|67696.7|67686.7|67697.8|67686.8|67687.5|67677.5|427
1658894100000|2022-07-27 03:55:00|67696.5|67686.5|67693.7|67683.7|67696.7|67686.7|67690.4|67680.4|363
1658894400000|2022-07-27 04:00:00|67693.9|67683.9|67687.3|67677.3|67694.8|67684.8|67686.1|67673.1|349
1658894700000|2022-07-27 04:05:00|67687.8|67677.8|67685|67675|67691.2|67681.2|67683.9|67673.9|380
1658895000000|2022-07-27 04:10:00|67685.2|67675.2|67688|67678|67689.5|67679.5|67682.8|67672.8|314
1658895300000|2022-07-27 04:15:00|67687.9|67677.9|67686.6|67676.6|67688.4|67678.4|67684.3|67674.3|296
1658895600000|2022-07-27 04:20:00|67686.5|67676.5|67685.8|67675.8|67688.1|67678.1|67685.5|67675.5|280
1658895900000|2022-07-27 04:25:00|67685.7|67675.7|67690.3|67680.3|67691.5|67681.5|67685.7|67675.7|378
1658896200000|2022-07-27 04:30:00|67690.1|67680.1|67690|67680|67691.4|67681.4|67688.6|67678.6|304
1658896500000|2022-07-27 04:35:00|67690.6|67680.6|67687.8|67677.8|67690.6|67680.6|67686.8|67676.8|287
1658896800000|2022-07-27 04:40:00|67687.7|67677.7|67678|67668|67691.7|67681.7|67675.1|67665.1|485
1658897100000|2022-07-27 04:45:00|67678.1|67668.1|67679.7|67669.7|67684.3|67674.3|67675.5|67665.5|459
1658897400000|2022-07-27 04:50:00|67679.8|67669.8|67677.8|67667.8|67681.7|67671.7|67676.4|67666.4|350
1658897700000|2022-07-27 04:55:00|67677.6|67667.6|67673.7|67663.7|67681.4|67671.4|67673.1|67663.1|338
1658898000000|2022-07-27 05:00:00|67673.4|67663.4|67668.8|67658.8|67677.5|67667.5|67661.6|67651.6|512
1658898300000|2022-07-27 05:05:00|67668.7|67658.7|67664|67654|67670|67660|67658.6|67648.6|521
1658898600000|2022-07-27 05:10:00|67664.1|67654.1|67664.2|67654.2|67669.7|67659.7|67660.1|67650.1|448
1658898900000|2022-07-27 05:15:00|67664|67654|67662.5|67652.5|67666.2|67656.2|67659.7|67649.7|383
1658899200000|2022-07-27 05:20:00|67662.6|67652.6|67659.1|67649.1|67664.4|67654.4|67653.4|67643.4|455
1658899500000|2022-07-27 05:25:00|67659.6|67649.6|67633.1|67623.1|67660.1|67650.1|67632.8|67617.7|610
1658899800000|2022-07-27 05:30:00|67634.4|67624.4|67645.3|67635.3|67650.1|67640.1|67633.4|67623.4|622
1658900100000|2022-07-27 05:35:00|67645.2|67635.2|67646|67636|67650.7|67640.7|67643.2|67633.2|572
1658900400000|2022-07-27 05:40:00|67646.2|67636.2|67625.6|67615.6|67651.2|67641.2|67620.2|67610.2|584
1658900700000|2022-07-27 05:45:00|67625.5|67615.5|67620|67610|67628.9|67618.9|67609.4|67599.4|612
1658901000000|2022-07-27 05:50:00|67619.9|67609.9|67632.7|67622.7|67636.3|67626.3|67617.7|67604|474
1658901300000|2022-07-27 05:55:00|67633|67623|67630.7|67620.7|67639.5|67629.2|67626.4|67616.4|642
1658901600000|2022-07-27 06:00:00|67630.5|67620.5|67627.5|67617.5|67641.1|67629.6|67618|67605.8|896
1658901900000|2022-07-27 06:05:00|67627|67617|67637.5|67627.5|67637.9|67627.9|67620.2|67610.2|704
1658902200000|2022-07-27 06:10:00|67637.4|67627.4|67645.6|67635.6|67648.2|67636.4|67636.9|67626.9|597
1658902500000|2022-07-27 06:15:00|67645.7|67635.7|67647.3|67637.3|67659.4|67645|67641.3|67631.3|675
1658902800000|2022-07-27 06:20:00|67647.4|67637.4|67650.5|67640.5|67657.1|67642.2|67640.6|67629.8|705
1658903100000|2022-07-27 06:25:00|67650.4|67640.4|67650.5|67640.5|67652.9|67642.9|67640.7|67628.2|650
1658903400000|2022-07-27 06:30:00|67650.1|67640.1|67644.4|67634.4|67653.3|67643.3|67644.4|67634.4|603
1658903700000|2022-07-27 06:35:00|67643.7|67633.7|67650|67640|67650.2|67640.2|67640.9|67630.9|464
1658904000000|2022-07-27 06:40:00|67650.2|67640.2|67644.2|67634.2|67650.2|67640.2|67643.9|67630.1|563
1658904300000|2022-07-27 06:45:00|67644.3|67634.3|67660|67650|67660.2|67650.2|67643.2|67633.2|568
1658904600000|2022-07-27 06:50:00|67659.7|67649.7|67664|67654|67671.8|67661.8|67657.7|67647.7|557
1658904900000|2022-07-27 06:55:00|67663.9|67653.9|67666.4|67656.4|67675.8|67665.8|67660.7|67646.4|630
1658905200000|2022-07-27 07:00:00|67666.7|67656.7|67638.2|67628.2|67668.2|67657.3|67637.9|67627.9|743
1658905500000|2022-07-27 07:05:00|67643.5|67623.5|67663.6|67653.6|67670.8|67657.7|67636.3|67622.4|733
1658905800000|2022-07-27 07:10:00|67663.2|67653.2|67670.1|67660.1|67676.8|67663.6|67659.5|67644.4|709
1658906100000|2022-07-27 07:15:00|67670.2|67660.2|67658.1|67648.1|67677|67665.8|67653.9|67638.8|627
1658906400000|2022-07-27 07:20:00|67658|67648|67668.2|67658.2|67672.2|67662.2|67654.9|67644.9|635
1658906700000|2022-07-27 07:25:00|67667.9|67657.9|67676.3|67666.3|67690.8|67678|67660.5|67647.9|814
1658907000000|2022-07-27 07:30:00|67676.2|67666.2|67669.8|67659.8|67685.1|67675.1|67666.4|67653.1|725
1658907300000|2022-07-27 07:35:00|67669.9|67659.9|67655|67645|67674|67662.5|67654.8|67643.4|613
1658907600000|2022-07-27 07:40:00|67655.1|67645.1|67657.8|67637.8|67664|67652.4|67647.9|67635.3|720
1658907900000|2022-07-27 07:45:00|67657.9|67637.9|67637.7|67627.7|67662.2|67646.9|67637.2|67624.8|652
1658908200000|2022-07-27 07:50:00|67637.5|67627.5|67640.2|67630.2|67641|67631|67630.7|67620.7|593
1658908500000|2022-07-27 07:55:00|67640.1|67630.1|67629.4|67619.4|67643.8|67633.8|67627.8|67617.8|731
1658908800000|2022-07-27 08:00:00|67629.2|67619.2|67616.3|67606.3|67634.9|67624.9|67606.2|67594.8|802
1658909100000|2022-07-27 08:05:00|67616.4|67606.4|67605.9|67595.9|67625.6|67613.9|67587.3|67576.4|802
1658909400000|2022-07-27 08:10:00|67606.1|67596.1|67607.7|67597.7|67618.6|67607.6|67600.9|67588.6|668
1658909700000|2022-07-27 08:15:00|67607.9|67597.9|67615.7|67605.7|67627.9|67616.3|67607.9|67595|652
1658910000000|2022-07-27 08:20:00|67616|67606|67604.8|67594.8|67620.6|67609.1|67603.5|67592.9|606
1658910300000|2022-07-27 08:25:00|67604.6|67594.6|67606.8|67596.8|67611.8|67597.7|67595.8|67584.2|639
1658910600000|2022-07-27 08:30:00|67607|67597|67598.5|67588.5|67610.6|67599.4|67591.6|67581.6|502
1658910900000|2022-07-27 08:35:00|67598.7|67588.7|67608.8|67598.8|67616.4|67601.8|67587.5|67577.5|618
1658911200000|2022-07-27 08:40:00|67608.7|67598.7|67600.1|67590.1|67610.6|67600.6|67596.2|67583.8|551
1658911500000|2022-07-27 08:45:00|67600|67590|67607.7|67597.7|67609.6|67598.4|67596.3|67586.3|527
1658911800000|2022-07-27 08:50:00|67607.6|67597.6|67604|67594|67616.4|67603|67599.9|67586.9|582
1658912100000|2022-07-27 08:55:00|67603.8|67593.8|67599.7|67589.7|67609.6|67595.7|67598.4|67584.6|580
1658912400000|2022-07-27 09:00:00|67599.3|67589.3|67576.8|67566.8|67602.6|67592.6|67575|67565|610
1658912700000|2022-07-27 09:05:00|67577|67567|67551.2|67541.2|67578.8|67567.2|67551.2|67538.2|603
1658913000000|2022-07-27 09:10:00|67551.6|67541.6|67549.5|67539.5|67554.5|67543.5|67539.5|67525.4|631
1658913300000|2022-07-27 09:15:00|67549.8|67539.8|67550|67540|67557|67542.7|67538.5|67523.3|649
1658913600000|2022-07-27 09:20:00|67550.2|67540.2|67552|67542|67556.5|67546.5|67548.9|67538.9|492
1658913900000|2022-07-27 09:25:00|67551.9|67541.9|67554.8|67544.8|67564.9|67554.9|67548.6|67538.6|482
1658914200000|2022-07-27 09:30:00|67554.5|67544.5|67567.8|67557.8|67572.2|67562.2|67547|67532.8|633
1658914500000|2022-07-27 09:35:00|67568|67558|67550.8|67540.8|67575.8|67560.7|67547.7|67537.5|687
1658914800000|2022-07-27 09:40:00|67550.4|67540.4|67553.4|67543.4|67557.5|67547|67548|67537.3|559
1658915100000|2022-07-27 09:45:00|67553|67543|67557|67547|67563.6|67548.7|67545.3|67535.3|490
1658915400000|2022-07-27 09:50:00|67556.5|67546.5|67561.3|67551.3|67567.6|67552.9|67556.1|67542.7|468
1658915700000|2022-07-27 09:55:00|67561.1|67551.1|67566.2|67556.2|67568.1|67558.1|67560.7|67550.7|340
1658916000000|2022-07-27 10:00:00|67566|67556|67577.9|67567.9|67585.2|67569.8|67565.6|67554.7|437
1658916300000|2022-07-27 10:05:00|67578|67568|67580.4|67570.4|67584.5|67573.3|67575.7|67561.5|311
1658916600000|2022-07-27 10:10:00|67580.6|67570.6|67576.6|67566.6|67583.1|67573.1|67570.4|67560.4|321
1658916900000|2022-07-27 10:15:00|67576.2|67566.2|67565.1|67555.1|67576.9|67566.9|67559.8|67549.8|474
1658917200000|2022-07-27 10:20:00|67564.8|67554.8|67562|67552|67568.5|67558.5|67555.3|67540.2|500
1658917500000|2022-07-27 10:25:00|67561.8|67551.8|67543|67533|67563.7|67552|67541.7|67525.8|529
1658917800000|2022-07-27 10:30:00|67543.1|67533.1|67532.7|67522.7|67548.2|67533.6|67531.2|67518.9|559
1658918100000|2022-07-27 10:35:00|67532.8|67522.8|67528.6|67518.6|67541.3|67531.3|67525|67513.4|579
1658918400000|2022-07-27 10:40:00|67528.4|67518.4|67514.2|67504.2|67531.7|67521.7|67514|67500.4|558
1658918700000|2022-07-27 10:45:00|67514.8|67504.8|67513.4|67503.4|67522.4|67508.9|67511.1|67498.2|498
1658919000000|2022-07-27 10:50:00|67513.5|67503.5|67513.8|67503.8|67519.2|67504.5|67501.5|67491.5|507
1658919300000|2022-07-27 10:55:00|67514.2|67504.2|67524.5|67514.5|67525.4|67515.4|67510|67500|383
1658919600000|2022-07-27 11:00:00|67524.6|67514.6|67512.6|67502.6|67527.4|67517.4|67511.2|67500.4|606
1658919900000|2022-07-27 11:05:00|67512.7|67502.7|67511.4|67501.4|67518.7|67508.7|67505.9|67490.9|604
1658920200000|2022-07-27 11:10:00|67511.5|67501.5|67511.2|67501.2|67518.4|67505.4|67503.2|67493.2|593
1658920500000|2022-07-27 11:15:00|67511.8|67501.8|67513.3|67503.3|67521.2|67508|67510.5|67500.5|442
1658920800000|2022-07-27 11:20:00|67513.5|67503.5|67514.5|67504.5|67516.4|67506.4|67511.9|67501.9|439
1658921100000|2022-07-27 11:25:00|67514.2|67504.2|67515.3|67505.3|67516.5|67506.5|67512|67502|444
1658921400000|2022-07-27 11:30:00|67515.4|67505.4|67501.4|67491.4|67516.2|67506.2|67496.1|67486.1|507
1658921700000|2022-07-27 11:35:00|67501.5|67491.5|67495|67485|67514.3|67504.1|67494.6|67484.6|581
1658922000000|2022-07-27 11:40:00|67494.9|67484.9|67485.6|67475.6|67503.2|67491.9|67485.4|67470.9|525
1658922300000|2022-07-27 11:45:00|67485.4|67475.4|67497.7|67487.7|67500.8|67488.5|67485.4|67475.4|559
1658922600000|2022-07-27 11:50:00|67497.5|67487.5|67512|67502|67515.6|67502.3|67494|67481.4|598
1658922900000|2022-07-27 11:55:00|67511.6|67501.6|67514.5|67504.5|67519|67508.1|67511.4|67498.9|443
1658923200000|2022-07-27 12:00:00|67512.8|67502.8|67513.3|67503.3|67519.5|67507.7|67508.6|67496.1|546
1658923500000|2022-07-27 12:05:00|67513.4|67503.4|67520.5|67510.5|67521.3|67511|67510.3|67500.3|568
1658923800000|2022-07-27 12:10:00|67520.4|67510.4|67518.3|67508.3|67528.2|67517.6|67518.1|67507.9|503
1658924100000|2022-07-27 12:15:00|67518.9|67508.9|67515.7|67505.7|67525.8|67514.6|67515.7|67502.4|574
1658924400000|2022-07-27 12:20:00|67515.6|67505.6|67525.7|67515.7|67530.7|67516.5|67513.8|67498.8|694
1658924700000|2022-07-27 12:25:00|67525.8|67515.8|67534.1|67514.1|67537.2|67521.9|67525.2|67514.1|530
1658925000000|2022-07-27 12:30:00|67534.7|67514.7|67542|67532|67555|67540.7|67534.7|67514.7|839
1658925300000|2022-07-27 12:35:00|67541.4|67531.4|67544.7|67534.7|67553.4|67537.8|67534.3|67518.8|776
1658925600000|2022-07-27 12:40:00|67545|67535|67554.8|67544.8|67562.5|67547.5|67545|67531.6|726
1658925900000|2022-07-27 12:45:00|67554.5|67544.5|67555.7|67545.7|67563.1|67553.1|67552.4|67542.4|648
1658926200000|2022-07-27 12:50:00|67555.9|67545.9|67565.6|67555.6|67570.7|67557.3|67553.4|67539.7|632
1658926500000|2022-07-27 12:55:00|67565.8|67555.8|67558.9|67548.9|67566.3|67556.3|67551|67535.1|636
1658926800000|2022-07-27 13:00:00|67558.8|67548.8|67572.7|67562.7|67576|67564.7|67558.8|67548.8|744
1658927100000|2022-07-27 13:05:00|67572.6|67562.6|67612.4|67602.4|67621.4|67604|67570.2|67560.2|847
1658927400000|2022-07-27 13:10:00|67611.5|67601.5|67600.1|67590.1|67622.8|67608.1|67592.7|67581.3|811
1658927700000|2022-07-27 13:15:00|67600|67590|67606.7|67596.7|67613.6|67598.8|67590.1|67579.5|772
1658928000000|2022-07-27 13:20:00|67606.9|67596.9|67604.3|67594.3|67622.1|67605.2|67595.8|67585.8|783
1658928300000|2022-07-27 13:25:00|67604.4|67594.4|67628.2|67618.2|67634.5|67620|67604.2|67591.8|819
1658928600000|2022-07-27 13:30:00|67627.7|67617.7|67607.3|67597.3|67627.8|67617.8|67597.3|67585.9|877
1658928900000|2022-07-27 13:35:00|67607.1|67597.1|67610.7|67600.7|67618.8|67604.2|67594.4|67579.2|731
1658929200000|2022-07-27 13:40:00|67610.9|67600.9|67616.6|67606.6|67632.7|67618.8|67603.2|67593.2|883
1658929500000|2022-07-27 13:45:00|67616.7|67606.7|67618.8|67608.8|67634|67620|67613.9|67601.9|789
1658929800000|2022-07-27 13:50:00|67620.3|67610.3|67626|67616|67634.1|67617.1|67617.7|67602.7|834
1658930100000|2022-07-27 13:55:00|67626.1|67616.1|67624.2|67614.2|67635.4|67621.1|67612|67595.3|890
1658930400000|2022-07-27 14:00:00|67624.1|67614.1|67598.2|67588.2|67624.8|67614.1|67597.7|67586.1|769
1658930700000|2022-07-27 14:05:00|67598.6|67588.6|67607.1|67597.1|67616.4|67602|67591.9|67581.9|719
1658931000000|2022-07-27 14:10:00|67607|67597|67600.9|67590.9|67607|67597|67595.7|67582.2|700
1658931300000|2022-07-27 14:15:00|67600.7|67590.7|67596.7|67586.7|67600.9|67590.9|67590.6|67580.6|654
1658931600000|2022-07-27 14:20:00|67596.8|67586.8|67606.6|67596.6|67609|67599|67592.7|67582.7|635
1658931900000|2022-07-27 14:25:00|67611.3|67591.3|67619.4|67609.4|67623.6|67609.4|67604.2|67590.9|721
1658932200000|2022-07-27 14:30:00|67619|67609|67628.2|67618.2|67632.9|67618.2|67613.4|67597.1|784
1658932500000|2022-07-27 14:35:00|67628|67618|67640.6|67630.6|67644.1|67631|67621.6|67611.6|715
1658932800000|2022-07-27 14:40:00|67640.8|67630.8|67627.8|67617.8|67642|67631.5|67624.7|67614.6|687
1658933100000|2022-07-27 14:45:00|67628.1|67618.1|67621.6|67611.6|67633|67623|67619.5|67609.5|806
1658933400000|2022-07-27 14:50:00|67621.7|67611.7|67624.8|67614.8|67645.7|67632.2|67619.6|67609.6|838
1658933700000|2022-07-27 14:55:00|67624.7|67614.7|67599.4|67589.4|67631|67616.9|67598.5|67588.5|814
1658934000000|2022-07-27 15:00:00|67599.5|67589.5|67603.1|67593.1|67609.4|67594.6|67590.1|67580.1|766
1658934300000|2022-07-27 15:05:00|67603.2|67593.2|67604.2|67594.2|67617.7|67602.8|67600.5|67586|696
1658934600000|2022-07-27 15:10:00|67604|67594|67588.3|67578.3|67604.7|67594.7|67586.6|67571.7|661
1658934900000|2022-07-27 15:15:00|67588|67578|67592|67582|67597.1|67584.3|67586.4|67576.3|603
1658935200000|2022-07-27 15:20:00|67591.9|67581.9|67600.4|67590.4|67612.8|67598.2|67590.4|67580.4|530
1658935500000|2022-07-27 15:25:00|67602|67592|67597.5|67587.5|67604.8|67593.1|67594.1|67584.1|588
1658935800000|2022-07-27 15:30:00|67597.4|67587.4|67603.8|67593.8|67614.5|67599.7|67594.2|67584.2|658
1658936100000|2022-07-27 15:35:00|67604|67594|67607.2|67597.2|67610.6|67600.6|67600.5|67584.9|714
1658936400000|2022-07-27 15:40:00|67607.3|67597.3|67608.1|67598.1|67612.8|67602.8|67605.9|67595.9|462
1658936700000|2022-07-27 15:45:00|67608.2|67598.2|67613.2|67603.2|67616.3|67603.6|67601.6|67588.5|682
1658937000000|2022-07-27 15:50:00|67613.3|67603.3|67635.3|67625.3|67641.6|67628.5|67610|67595.8|761
1658937300000|2022-07-27 15:55:00|67635|67625|67625.4|67615.4|67637.1|67627.1|67623.8|67608.4|687
1658937600000|2022-07-27 16:00:00|67625.6|67615.6|67621.4|67611.4|67626.8|67616.8|67614.5|67601.9|668
1658937900000|2022-07-27 16:05:00|67621.7|67611.7|67629.7|67619.7|67631.6|67621.6|67620.8|67605.8|573
1658938200000|2022-07-27 16:10:00|67629.6|67619.6|67626|67616|67633.6|67620.2|67624.4|67613.6|519
1658938500000|2022-07-27 16:15:00|67626.1|67616.1|67628.5|67618.5|67632.6|67620.8|67622.4|67611.9|563
1658938800000|2022-07-27 16:20:00|67628.4|67618.4|67638.5|67628.5|67639.9|67629.9|67627.4|67617.4|521
1658939100000|2022-07-27 16:25:00|67638.6|67628.6|67638|67628|67643.6|67633.6|67633.9|67620.1|516
1658939400000|2022-07-27 16:30:00|67637.8|67627.8|67626.7|67616.7|67642.1|67628.5|67624.6|67614.6|513
1658939700000|2022-07-27 16:35:00|67626.8|67616.8|67645.6|67625.6|67645.8|67630.9|67623.5|67613.5|567
1658940000000|2022-07-27 16:40:00|67645.8|67625.8|67644.2|67624.2|67647.6|67632.2|67632.5|67618.3|530
1658940300000|2022-07-27 16:45:00|67639.1|67629.1|67639.7|67629.7|67644.5|67630.3|67629.7|67614.9|498
1658940600000|2022-07-27 16:50:00|67639.9|67629.9|67654.6|67634.6|67656.7|67641.7|67639.1|67624.5|582
1658940900000|2022-07-27 16:55:00|67654.8|67634.8|67647.6|67637.6|67662.6|67646.4|67641.1|67626.5|646
1658941200000|2022-07-27 17:00:00|67647.5|67637.5|67629.9|67619.9|67648.6|67637.5|67628.4|67617.5|655
1658941500000|2022-07-27 17:05:00|67630.4|67620.4|67628.4|67618.4|67637.8|67623.5|67626.9|67616.9|576
1658941800000|2022-07-27 17:10:00|67628.5|67618.5|67629.5|67609.5|67633.3|67620.2|67623.3|67609|598
1658942100000|2022-07-27 17:15:00|67629.6|67609.6|67628.1|67608.1|67633.1|67617.5|67620|67604.7|608
1658942400000|2022-07-27 17:20:00|67628|67608|67629|67609|67631.5|67614.8|67621.7|67606.3|699
1658942700000|2022-07-27 17:25:00|67629.3|67609.3|67623.1|67613.1|67630.2|67615|67622.3|67607.2|621
1658943000000|2022-07-27 17:30:00|67623.2|67613.2|67633.9|67613.9|67634.3|67620.9|67621.6|67607.5|602
1658943300000|2022-07-27 17:35:00|67634.2|67614.2|67620.7|67610.7|67636|67621.5|67620.4|67605.5|476
1658943600000|2022-07-27 17:40:00|67625.4|67605.4|67605.5|67595.5|67625.9|67611|67605.4|67590.4|616
1658943900000|2022-07-27 17:45:00|67605.7|67595.7|67607|67597|67615.7|67601.5|67604.9|67590.8|571
1658944200000|2022-07-27 17:50:00|67607.1|67597.1|67592.9|67572.9|67613.7|67599.2|67589.1|67572.7|559
1658944500000|2022-07-27 17:55:00|67592.5|67572.5|67663|67544|67680.9|67593.9|67569.6|67526.3|757
1658944800000|2022-07-27 18:00:00|67667.7|67548.7|67573.8|67553.8|67682.1|67579.4|67531.9|67511.9|1039
1658945100000|2022-07-27 18:05:00|67571.2|67551.2|67586.6|67566.6|67594.1|67574.1|67571.2|67551.2|1062
1658945400000|2022-07-27 18:10:00|67587.3|67567.3|67573.2|67553.2|67588.4|67568.4|67557.1|67537.1|1055
1658945700000|2022-07-27 18:15:00|67573.6|67553.6|67570.4|67550.4|67575|67555|67553.8|67533.8|1055
1658946000000|2022-07-27 18:20:00|67570.5|67550.5|67587.7|67567.7|67589.7|67573.8|67563.9|67543.9|940
1658946300000|2022-07-27 18:25:00|67587.9|67567.9|67583.5|67563.5|67589|67569|67567.6|67547.6|959
1658946600000|2022-07-27 18:30:00|67584.2|67564.2|67666.5|67646.5|67689|67669|67582.2|67562.2|1125
1658946900000|2022-07-27 18:35:00|67665.5|67645.5|67541.8|67521.8|67665.5|67645.5|67535.1|67515.1|1145
1658947200000|2022-07-27 18:40:00|67542.3|67522.3|67541.8|67521.8|67545.8|67525.8|67501.1|67481.1|1122
1658947500000|2022-07-27 18:45:00|67538|67518|67533.9|67513.9|67557.4|67537.4|67511|67491|1135
1658947800000|2022-07-27 18:50:00|67532.7|67512.7|67463|67443|67538|67518|67456|67436|1083
1658948100000|2022-07-27 18:55:00|67462.8|67442.8|67472.9|67452.9|67499.4|67479.4|67454.6|67434.6|1066
1658948400000|2022-07-27 19:00:00|67471.8|67451.8|67503.7|67483.7|67527.9|67507.9|67466.5|67446.5|1015
1658948700000|2022-07-27 19:05:00|67503.5|67483.5|67502.9|67482.9|67504.6|67484.6|67480.9|67460.9|1009
1658949000000|2022-07-27 19:10:00|67502.2|67482.2|67482.8|67462.8|67504.9|67484.9|67479.6|67459.6|998
1658949300000|2022-07-27 19:15:00|67484.2|67464.2|67481.7|67461.7|67492.1|67473.7|67466.7|67446.7|926
1658949600000|2022-07-27 19:20:00|67482|67462|67470.4|67450.4|67490.8|67470.8|67464.5|67444.5|933
1658949900000|2022-07-27 19:25:00|67471.2|67451.2|67450.9|67430.9|67471.3|67451.3|67449.9|67429.9|788
1658950200000|2022-07-27 19:30:00|67451.1|67431.1|67413.2|67393.2|67452.2|67432.2|67401|67382.2|844
1658950500000|2022-07-27 19:35:00|67413.3|67393.3|67440.7|67420.7|67441.3|67421.3|67406.5|67386.5|970
1658950800000|2022-07-27 19:40:00|67442.1|67422.1|67442.6|67422.6|67454.1|67434.1|67439.4|67419.4|659
1658951100000|2022-07-27 19:45:00|67443.1|67423.1|67434.1|67414.1|67443.7|67423.7|67425.9|67405.9|683
1658951400000|2022-07-27 19:50:00|67433.9|67413.9|67438.2|67418.2|67446.4|67427.6|67433.6|67413.9|750
1658951700000|2022-07-27 19:55:00|67438.3|67418.3|67426.6|67406.6|67443.6|67427.1|67417.5|67397.5|851
1658952000000|2022-07-27 20:00:00|67426.8|67406.8|67452.6|67432.6|67454.3|67434.3|67426.5|67406.5|666
1658952300000|2022-07-27 20:05:00|67452.5|67432.5|67448.4|67428.4|67452.8|67432.8|67443.2|67423.2|390
1658952600000|2022-07-27 20:10:00|67448.7|67428.7|67436.7|67416.7|67450.3|67430.3|67418.6|67398.6|678
1658952900000|2022-07-27 20:15:00|67436.9|67416.9|67443.7|67423.7|67446.5|67426.5|67436.9|67416.9|420
1658953200000|2022-07-27 20:20:00|67443.9|67423.9|67459.8|67439.8|67461.6|67441.6|67442|67422.5|280
1658953500000|2022-07-27 20:25:00|67459.9|67439.9|67460.1|67440.1|67461.1|67441.1|67458.6|67438.6|218
1658953800000|2022-07-27 20:30:00|67459.8|67439.8|67458.1|67438.1|67462.4|67442.4|67452.7|67432.7|307
1658954100000|2022-07-27 20:35:00|67457.7|67437.7|67444.7|67424.7|67459.3|67439.3|67441.8|67421.8|276
1658954400000|2022-07-27 20:40:00|67446.1|67426.1|67458|67438|67462.9|67442.9|67441|67421|353
1658954700000|2022-07-27 20:45:00|67457.9|67437.9|67467.2|67447.2|67486.9|67451.6|67448.2|67423|471
1658955000000|2022-07-27 20:50:00|67467.9|67447.9|67489.4|67428.3|67506|67452.3|67455.6|67409.1|550
1658955300000|2022-07-27 20:55:00|67481.5|67417.3|67463.8|67423.2|67511.4|67443.2|67455.2|67389|599
1658955600000|2022-07-27 21:00:00|67467.9|67418.4|67494|67394.8|67494|67418.4|67463.1|67382.9|206
1658955900000|2022-07-27 21:05:00|67490|67395.9|67476.6|67397|67492.1|67399|67467.3|67392.7|68
1658956200000|2022-07-27 21:10:00|67496.3|67400|67486.4|67393.6|67496.3|67401.4|67469.9|67382.1|136
1658956500000|2022-07-27 21:15:00|67478.2|67396.1|67481.3|67393.9|67492.5|67399.2|67470.9|67387.4|125
1658956800000|2022-07-27 21:20:00|67481.2|67388.6|67493.7|67391.1|67494.5|67397.8|67474|67380.9|119
1658957100000|2022-07-27 21:25:00|67494.5|67388.5|67480.8|67388|67495.8|67398.4|67476.3|67385.7|126
1658957400000|2022-07-27 21:30:00|67477.1|67391.6|67485.5|67395.8|67500|67404.6|67467|67379|186
1658957700000|2022-07-27 21:35:00|67479|67395.7|67478.9|67402.7|67492.3|67408.1|67464.1|67384.4|206
1658958000000|2022-07-27 21:40:00|67476.3|67403.5|67474.1|67398.5|67491|67408.1|67463.6|67384.4|153
1658958300000|2022-07-27 21:45:00|67484.1|67398.9|67476.5|67402.9|67492.5|67409.2|67463.6|67378.7|140
1658958600000|2022-07-27 21:50:00|67473.1|67406.1|67480.6|67399|67501.1|67409.1|67464.6|67385.3|150
1658958900000|2022-07-27 21:55:00|67479.6|67399.7|67490.3|67391.3|67497.7|67414.1|67464.3|67385.3|137
1658959200000|2022-07-27 22:00:00|67489.6|67399.7|67490.2|67423.8|67527.6|67434.2|67452.7|67380.4|537
1658959500000|2022-07-27 22:05:00|67488.9|67427.7|67497.1|67414.9|67510|67444.6|67468.3|67391|211
1658959800000|2022-07-27 22:10:00|67490.7|67419.9|67479|67430|67503.4|67448.5|67468.5|67409.1|198
1658960100000|2022-07-27 22:15:00|67480.4|67428|67496.8|67414.1|67504.5|67432.8|67474.8|67408.8|227
1658960400000|2022-07-27 22:20:00|67492.4|67415.3|67492.2|67421.1|67503.7|67430.7|67470.1|67404.9|194
1658960700000|2022-07-27 22:25:00|67484.1|67426.2|67498.8|67410.8|67506.4|67431.4|67468.4|67408.2|158
1658961000000|2022-07-27 22:30:00|67486.2|67417.9|67482.7|67430.8|67505|67440.4|67473.5|67399.1|359
1658961300000|2022-07-27 22:35:00|67482.4|67431.8|67487.5|67437.8|67501.2|67442.6|67472.2|67412.7|343
1658961600000|2022-07-27 22:40:00|67477.5|67441.9|67498|67414.8|67517.3|67441.9|67477.5|67398.3|178
1658961900000|2022-07-27 22:45:00|67496.1|67413.9|67497.2|67418.3|67514.8|67419.1|67491.3|67395.4|166
1658962200000|2022-07-27 22:50:00|67496.6|67418|67500.8|67417.1|67505.8|67419.4|67494.9|67407.9|143
1658962500000|2022-07-27 22:55:00|67497.8|67416.5|67497.6|67416.1|67508.7|67419.7|67494.8|67409.9|111
1658962800000|2022-07-27 23:00:00|67514.6|67395.6|67477.9|67419.5|67514.6|67427.7|67468.6|67395.6|310
1658963100000|2022-07-27 23:05:00|67477.6|67419.7|67480.5|67419.1|67485.1|67425.8|67469|67406.7|171
1658963400000|2022-07-27 23:10:00|67480.3|67418.5|67470.9|67424|67487.2|67425.7|67468.8|67405.4|176
1658963700000|2022-07-27 23:15:00|67471.6|67423.5|67475.4|67417.2|67482.7|67424.5|67467.8|67408.4|138
1658964000000|2022-07-27 23:20:00|67475.5|67417|67487.1|67440.1|67490.4|67444|67467.2|67415.6|224
1658964300000|2022-07-27 23:25:00|67485.9|67440.3|67484.2|67441.2|67494.7|67443|67480.4|67436.1|149
1658964600000|2022-07-27 23:30:00|67488.8|67440|67480.5|67439.5|67492.8|67445.1|67480.4|67432.3|180
1658964900000|2022-07-27 23:35:00|67481.2|67438|67487.8|67424.7|67500.7|67443.8|67469.2|67412.7|293
1658965200000|2022-07-27 23:40:00|67493.7|67420.8|67488.7|67431.9|67494.4|67439.6|67473.8|67417.7|243
1658965500000|2022-07-27 23:45:00|67488.9|67434.4|67473.8|67440.5|67497.9|67448.3|67468.3|67409.5|313
1658965800000|2022-07-27 23:50:00|67473.5|67440.9|67479|67443.5|67487.6|67455.5|67462.1|67432.1|563
1658966100000|2022-07-27 23:55:00|67480.6|67446.1|67465.7|67445.7|67484.7|67449.6|67463.3|67434.6|361
1658966400000|2022-07-28 00:00:00|67473.4|67439.4|67435.6|67415.6|67473.4|67449.8|67433.5|67413.5|512
1658966700000|2022-07-28 00:05:00|67435.4|67415.4|67461.9|67441.9|67468.1|67442.3|67432.9|67412.9|561
1658967000000|2022-07-28 00:10:00|67461.6|67441.6|67482.9|67462.9|67482.9|67462.9|67460.8|67440.8|480
1658967300000|2022-07-28 00:15:00|67482.3|67462.3|67492.1|67472.1|67492.6|67472.6|67479.3|67459.3|480
1658967600000|2022-07-28 00:20:00|67492|67472|67482.8|67462.8|67492|67472|67478.3|67458.3|363
1658967900000|2022-07-28 00:25:00|67482.5|67462.5|67505.7|67485.7|67506.9|67486.9|67481|67461|386
1658968200000|2022-07-28 00:30:00|67504.8|67484.8|67510.7|67490.7|67519.9|67499.9|67501.7|67481.7|519
1658968500000|2022-07-28 00:35:00|67510.6|67490.6|67510.8|67490.8|67528.7|67512.6|67505.1|67485.1|559
1658968800000|2022-07-28 00:40:00|67511.2|67491.2|67526.5|67506.5|67527.4|67507.4|67504.2|67484.2|476
1658969100000|2022-07-28 00:45:00|67526.4|67506.4|67527.9|67507.9|67531.3|67516|67517|67500.9|456
1658969400000|2022-07-28 00:50:00|67528.3|67508.3|67544.9|67524.9|67545.2|67525.2|67509.3|67494.3|653
1658969700000|2022-07-28 00:55:00|67546.7|67526.7|67530.7|67510.7|67547|67527|67526.1|67509.1|718
1658970000000|2022-07-28 01:00:00|67530.5|67510.5|67486.6|67466.6|67530.8|67510.8|67478.1|67458.1|874
1658970300000|2022-07-28 01:05:00|67486.2|67466.2|67472.7|67452.7|67497.9|67477.9|67471.1|67451.1|793
1658970600000|2022-07-28 01:10:00|67472.8|67452.8|67474.9|67454.9|67484.5|67464.5|67470.9|67450.9|753
1658970900000|2022-07-28 01:15:00|67475.3|67455.3|67463.2|67443.2|67486.1|67466.1|67459.3|67442.6|747
1658971200000|2022-07-28 01:20:00|67463.1|67443.1|67441.6|67421.6|67464.3|67444.3|67411.2|67391.2|932
1658971500000|2022-07-28 01:25:00|67441.7|67421.7|67429.2|67419.2|67455.4|67438.6|67429.1|67413.8|885
1658971800000|2022-07-28 01:30:00|67434.7|67414.7|67379.8|67359.8|67438.8|67422.1|67355.2|67335.2|1005
1658972100000|2022-07-28 01:35:00|67379.5|67359.5|67407.3|67387.3|67410.4|67390.4|67374.1|67354.1|904
1658972400000|2022-07-28 01:40:00|67407.8|67387.8|67422.2|67402.2|67429.3|67409.3|67402.8|67382.8|776
1658972700000|2022-07-28 01:45:00|67421.6|67401.6|67407.2|67387.2|67422.7|67402.7|67398.6|67381.8|761
1658973000000|2022-07-28 01:50:00|67402.1|67392.1|67427.2|67417.2|67445.2|67427.9|67400.8|67385.4|895
1658973300000|2022-07-28 01:55:00|67427.3|67417.3|67438.9|67418.9|67442.5|67424.3|67420.2|67407.6|854
1658973600000|2022-07-28 02:00:00|67439.7|67419.7|67454.2|67444.2|67464.6|67449.7|67432.7|67416.7|850
1658973900000|2022-07-28 02:05:00|67454.5|67444.5|67464.9|67454.9|67472.3|67460.1|67446.9|67432.1|864
1658974200000|2022-07-28 02:10:00|67465|67455|67459.7|67449.7|67477.7|67463.8|67457.9|67442.5|838
1658974500000|2022-07-28 02:15:00|67459.8|67449.8|67452.4|67442.4|67468.6|67458.6|67451.6|67438.3|868
1658974800000|2022-07-28 02:20:00|67452.5|67442.5|67448.9|67438.9|67454|67442.5|67441.8|67431.8|742
1658975100000|2022-07-28 02:25:00|67448.4|67438.4|67453.3|67443.3|67464|67448.7|67431.3|67421.3|843
1658975400000|2022-07-28 02:30:00|67453.4|67443.4|67462.3|67452.3|67479.6|67465.2|67451.7|67435.4|813
1658975700000|2022-07-28 02:35:00|67462|67452|67472.5|67462.5|67479.2|67469.2|67458.5|67448.5|809
1658976000000|2022-07-28 02:40:00|67471.3|67461.3|67487.2|67477.2|67494.1|67480|67469.4|67455.8|735
1658976300000|2022-07-28 02:45:00|67487.4|67477.4|67490.8|67480.8|67512.7|67495.2|67485.8|67470.7|816
1658976600000|2022-07-28 02:50:00|67490.7|67480.7|67483|67473|67492.1|67481.8|67478.5|67464.4|708
1658976900000|2022-07-28 02:55:00|67482.9|67472.9|67478.9|67468.9|67486.7|67473.2|67476.7|67463.7|704
1658977200000|2022-07-28 03:00:00|67479.6|67469.6|67476.1|67466.1|67497.9|67482|67475.8|67461.7|805
1658977500000|2022-07-28 03:05:00|67476.4|67466.4|67467.6|67457.6|67484.9|67470.3|67452.6|67442.4|725
1658977800000|2022-07-28 03:10:00|67472.6|67452.6|67465.6|67455.6|67479.8|67469.8|67462.6|67449|707
1658978100000|2022-07-28 03:15:00|67465.7|67455.7|67486.5|67476.5|67489.4|67477.8|67465.7|67455.7|669
1658978400000|2022-07-28 03:20:00|67486.2|67476.2|67487.8|67477.8|67493.8|67483.3|67481.1|67470.4|675
1658978700000|2022-07-28 03:25:00|67488|67478|67481.2|67471.2|67489.1|67479.1|67476.3|67464|566
1658979000000|2022-07-28 03:30:00|67481.1|67471.1|67479.3|67469.3|67500.7|67490.7|67477.8|67466.3|697
1658979300000|2022-07-28 03:35:00|67479.1|67469.1|67476.7|67466.7|67485.3|67475.3|67474.5|67464.5|640
1658979600000|2022-07-28 03:40:00|67476.6|67466.6|67478.1|67468.1|67483|67473|67475.4|67465.4|532
1658979900000|2022-07-28 03:45:00|67477.5|67467.5|67480|67470|67483.2|67473.2|67476.3|67466.3|557
1658980200000|2022-07-28 03:50:00|67479.8|67469.8|67485.4|67475.4|67491.5|67481.5|67479.3|67469.3|533
1658980500000|2022-07-28 03:55:00|67485|67475|67469.8|67459.8|67485.6|67475.6|67468.5|67458.5|565
1658980800000|2022-07-28 04:00:00|67469.6|67459.6|67456.6|67446.6|67471.6|67461.6|67450.6|67436|603
1658981100000|2022-07-28 04:05:00|67456.7|67446.7|67467|67457|67474.6|67459.9|67452|67442|598
1658981400000|2022-07-28 04:10:00|67467.1|67457.1|67476.3|67466.3|67485.7|67471.3|67464.6|67451.1|566
1658981700000|2022-07-28 04:15:00|67475.7|67465.7|67474.6|67464.6|67481.9|67468.2|67468.2|67454|556
1658982000000|2022-07-28 04:20:00|67474.8|67464.8|67469.8|67459.8|67476|67464.8|67468|67455.4|521
1658982300000|2022-07-28 04:25:00|67470.2|67460.2|67463.7|67453.7|67472.3|67462.3|67458.3|67448.3|629
1658982600000|2022-07-28 04:30:00|67464|67454|67485|67475|67486.9|67476.1|67449.7|67437.5|857
1658982900000|2022-07-28 04:35:00|67484.9|67474.9|67475.4|67465.4|67486|67476|67474.8|67464.8|608
1658983200000|2022-07-28 04:40:00|67475.3|67465.3|67470.3|67460.3|67476.7|67465.7|67466|67454|541
1658983500000|2022-07-28 04:45:00|67470.5|67460.5|67469.3|67449.3|67481.2|67466.5|67461.3|67446.7|440
1658983800000|2022-07-28 04:50:00|67470|67450|67470.4|67450.4|67470.6|67456.6|67455.8|67445.8|422
1658984100000|2022-07-28 04:55:00|67465.4|67455.4|67460.1|67450.1|67469.3|67456.2|67445.7|67431.6|523
1658984400000|2022-07-28 05:00:00|67459.7|67449.7|67456|67446|67463.3|67450|67450.5|67436.1|509
1658984700000|2022-07-28 05:05:00|67456.3|67446.3|67468.8|67458.8|67474.2|67462.7|67455.8|67443.6|521
1658985000000|2022-07-28 05:10:00|67468.9|67458.9|67463|67453|67472.1|67458.9|67457.6|67442.9|540
1658985300000|2022-07-28 05:15:00|67462.9|67452.9|67457.3|67447.3|67470.5|67456.7|67455.8|67441.3|435
1658985600000|2022-07-28 05:20:00|67457.4|67447.4|67455.1|67445.1|67459.6|67449.6|67451.3|67441.3|459
1658985900000|2022-07-28 05:25:00|67455.2|67445.2|67453.3|67443.3|67460.4|67450.4|67446.3|67436.3|487
1658986200000|2022-07-28 05:30:00|67453.1|67443.1|67453.1|67443.1|67454.7|67444.6|67445.1|67434.5|625
1658986500000|2022-07-28 05:35:00|67453|67443|67458.6|67448.6|67458.9|67448.9|67448.9|67438.9|565
1658986800000|2022-07-28 05:40:00|67458.7|67448.7|67446.8|67436.8|67461.9|67451.9|67439.8|67429.4|650
1658987100000|2022-07-28 05:45:00|67446.6|67436.6|67444.4|67434.4|67449.1|67439.1|67431.4|67417.4|724
1658987400000|2022-07-28 05:50:00|67444.3|67434.3|67429.7|67419.7|67453.7|67439.3|67429.4|67417.1|802
1658987700000|2022-07-28 05:55:00|67430.4|67420.4|67424.8|67404.8|67444.3|67429.5|67410.9|67396.6|848
1658988000000|2022-07-28 06:00:00|67425.2|67405.2|67411.9|67391.9|67429.9|67414.3|67405.3|67391.8|761
1658988300000|2022-07-28 06:05:00|67406.4|67396.4|67409.2|67399.2|67427.3|67411.8|67402.9|67392.9|794
1658988600000|2022-07-28 06:10:00|67409.6|67399.6|67428|67418|67429.9|67419.9|67408.8|67394.1|813
1658988900000|2022-07-28 06:15:00|67428.1|67418.1|67431.7|67421.7|67440.7|67428.4|67424.6|67414.6|757
1658989200000|2022-07-28 06:20:00|67431.5|67421.5|67437.3|67427.3|67444.6|67430.5|67428.8|67416.1|745
1658989500000|2022-07-28 06:25:00|67437.2|67427.2|67436.8|67426.8|67443.7|67433.7|67427.9|67417.9|674
1658989800000|2022-07-28 06:30:00|67436.1|67426.1|67428.2|67418.2|67442.1|67432.1|67411.1|67396.9|807
1658990100000|2022-07-28 06:35:00|67428.3|67418.3|67432.8|67422.8|67437.1|67423.5|67422.7|67408.5|693
1658990400000|2022-07-28 06:40:00|67432.5|67422.5|67435.2|67425.2|67442.3|67428.8|67429.9|67419.6|612
1658990700000|2022-07-28 06:45:00|67435.6|67425.6|67449|67439|67460.3|67450.3|67435.6|67425.6|796
1658991000000|2022-07-28 06:50:00|67448.8|67438.8|67443|67433|67459.7|67446.4|67439.8|67426.3|762
1658991300000|2022-07-28 06:55:00|67442.8|67432.8|67446.4|67436.4|67460.8|67446.3|67438.6|67428.6|833
1658991600000|2022-07-28 07:00:00|67452.5|67432.5|67456.2|67446.2|67467.6|67457.6|67444.6|67432|860
1658991900000|2022-07-28 07:05:00|67456.1|67446.1|67441.3|67431.3|67462.2|67452.2|67439.2|67429.2|776
1658992200000|2022-07-28 07:10:00|67441.1|67431.1|67437.2|67427.2|67451.1|67439.7|67436|67421.1|785
1658992500000|2022-07-28 07:15:00|67437|67427|67446.7|67436.7|67450.8|67440.8|67421.4|67402.5|837
1658992800000|2022-07-28 07:20:00|67446.8|67436.8|67476.4|67466.4|67476.4|67466.4|67440.7|67427|889
1658993100000|2022-07-28 07:25:00|67476.7|67466.7|67471.6|67461.6|67491.6|67478.3|67465.4|67450.3|829
1658993400000|2022-07-28 07:30:00|67471.3|67461.3|67468.6|67458.6|67490.8|67476.4|67467.8|67451.5|797
1658993700000|2022-07-28 07:35:00|67468.9|67458.9|67468.7|67458.7|67480.7|67468.3|67468.6|67454.4|656
1658994000000|2022-07-28 07:40:00|67468.8|67458.8|67462.6|67452.6|67471.6|67459.3|67455|67441.7|807
1658994300000|2022-07-28 07:45:00|67462.2|67452.2|67459.3|67449.3|67465.7|67454.4|67447.4|67436.1|722
1658994600000|2022-07-28 07:50:00|67459.1|67449.1|67471.3|67461.3|67481.3|67464.7|67456.2|67446.2|782
1658994900000|2022-07-28 07:55:00|67471.2|67461.2|67461.3|67441.3|67475.1|67461.5|67454.1|67439.3|715
1658995200000|2022-07-28 08:00:00|67455.7|67445.7|67467.3|67457.3|67472.5|67457.6|67452.6|67441.5|757
1658995500000|2022-07-28 08:05:00|67467.2|67457.2|67481.1|67471.1|67490|67475.3|67461.5|67447.4|695
1658995800000|2022-07-28 08:10:00|67480.4|67470.4|67472.6|67462.6|67487.1|67477.1|67472|67462|622
1658996100000|2022-07-28 08:15:00|67472.5|67462.5|67464.5|67454.5|67473.5|67463.5|67460.2|67446|678
1658996400000|2022-07-28 08:20:00|67464.6|67454.6|67467.9|67457.9|67473|67461.9|67456.4|67446.4|680
1658996700000|2022-07-28 08:25:00|67467.8|67457.8|67474.5|67464.5|67479.7|67469.7|67467.8|67455|655
1658997000000|2022-07-28 08:30:00|67474.6|67464.6|67472.6|67462.6|67487.6|67477.6|67470.6|67459.6|544
1658997300000|2022-07-28 08:35:00|67472.5|67462.5|67474.9|67464.9|67476.9|67466.9|67462.7|67448.5|626
1658997600000|2022-07-28 08:40:00|67474.1|67464.1|67467.1|67457.1|67475.6|67465.6|67462.1|67452.1|545
1658997900000|2022-07-28 08:45:00|67466.6|67456.6|67468|67458|67470.4|67460.4|67464.1|67454.1|601
1658998200000|2022-07-28 08:50:00|67468.1|67458.1|67481.3|67471.3|67481.7|67471.7|67463.8|67453.8|657
1658998500000|2022-07-28 08:55:00|67481.2|67471.2|67461.6|67451.6|67487.5|67474.1|67456.2|67442.4|622
1658998800000|2022-07-28 09:00:00|67466.7|67446.7|67459.9|67449.9|67478.5|67465|67458.6|67443.9|706
1658999100000|2022-07-28 09:05:00|67460|67450|67463.8|67453.8|67471.3|67457|67458.6|67446.9|649
1658999400000|2022-07-28 09:10:00|67463.9|67453.9|67467|67457|67473.2|67460|67461.8|67451.8|605
1658999700000|2022-07-28 09:15:00|67466.9|67456.9|67470.8|67460.8|67480.8|67469.6|67466.6|67454.3|675
1659000000000|2022-07-28 09:20:00|67470.6|67460.6|67469.2|67459.2|67477.4|67466.7|67465.9|67452.5|622
1659000300000|2022-07-28 09:25:00|67469.3|67459.3|67476.4|67466.4|67481.8|67470.4|67467.8|67457|587
1659000600000|2022-07-28 09:30:00|67476.2|67466.2|67486.1|67476.1|67496.2|67481|67475.4|67465.4|601
1659000900000|2022-07-28 09:35:00|67486.3|67476.3|67493.7|67483.7|67499.8|67485.8|67484.8|67474.8|606
1659001200000|2022-07-28 09:40:00|67493.6|67483.6|67497.9|67487.9|67501.7|67488.2|67491|67477.7|561
1659001500000|2022-07-28 09:45:00|67498|67488|67510.4|67500.4|67516.9|67502.2|67497.1|67482.8|666
1659001800000|2022-07-28 09:50:00|67510.6|67500.6|67502.4|67492.4|67517.6|67506.5|67499.5|67483.4|775
1659002100000|2022-07-28 09:55:00|67501.9|67491.9|67507.2|67497.2|67515.6|67501.2|67501.8|67491.8|555
1659002400000|2022-07-28 10:00:00|67507.3|67497.3|67498.8|67488.8|67507.7|67497.7|67487.6|67475.1|707
1659002700000|2022-07-28 10:05:00|67498.6|67488.6|67498.1|67488.1|67503.8|67489.5|67487.1|67477.1|414
1659003000000|2022-07-28 10:10:00|67498.5|67488.5|67495|67485|67506|67492.4|67493.1|67478.3|454
1659003300000|2022-07-28 10:15:00|67495.2|67485.2|67478.6|67468.6|67499.9|67487.4|67478.2|67466.2|651
1659003600000|2022-07-28 10:20:00|67478.8|67468.8|67477.6|67467.6|67482.8|67470.8|67473.3|67461.7|630
1659003900000|2022-07-28 10:25:00|67477.7|67467.7|67470.2|67460.2|67484.9|67471.1|67469.1|67454.5|625
1659004200000|2022-07-28 10:30:00|67469.8|67459.8|67487.6|67477.6|67502.6|67487.9|67469|67453.8|715
1659004500000|2022-07-28 10:35:00|67487.8|67477.8|67500|67490|67503.1|67490.1|67487.7|67474.1|674
1659004800000|2022-07-28 10:40:00|67500.1|67490.1|67516.7|67506.7|67522.6|67507.8|67497.3|67483.9|680
1659005100000|2022-07-28 10:45:00|67516.8|67506.8|67532.6|67522.6|67538.7|67524.3|67515.4|67505.4|778
1659005400000|2022-07-28 10:50:00|67532.4|67522.4|67544.3|67534.3|67553.1|67538|67531.9|67517.8|706
1659005700000|2022-07-28 10:55:00|67544.7|67534.7|67533.8|67523.8|67560.4|67550.4|67533.2|67518.6|680
1659006000000|2022-07-28 11:00:00|67534|67524|67525.8|67515.8|67539.3|67525.4|67515.7|67502.9|737
1659006300000|2022-07-28 11:05:00|67525.5|67515.5|67526.8|67516.8|67536.6|67526.2|67521.7|67506.3|733
1659006600000|2022-07-28 11:10:00|67525.9|67515.9|67530.7|67520.7|67534.5|67524.5|67525.9|67515.9|604
1659006900000|2022-07-28 11:15:00|67530.5|67520.5|67532.1|67522.1|67533.9|67523.9|67524.2|67509.4|625
1659007200000|2022-07-28 11:20:00|67532.2|67522.2|67547|67527|67557.3|67542.4|67531.7|67521.5|603
1659007500000|2022-07-28 11:25:00|67547.2|67527.2|67551|67541|67562.6|67550.2|67544.2|67527.2|660
1659007800000|2022-07-28 11:30:00|67550.4|67540.4|67544.2|67534.2|67551.2|67541.2|67532.3|67517.5|658
1659008100000|2022-07-28 11:35:00|67544.3|67534.3|67550.6|67540.6|67558|67544.1|67540.7|67527.4|645
1659008400000|2022-07-28 11:40:00|67550.7|67540.7|67544.8|67534.8|67560.7|67546.3|67542.6|67528|684
1659008700000|2022-07-28 11:45:00|67544.9|67534.9|67543.5|67523.5|67552.9|67537.4|67535.7|67520.7|708
1659009000000|2022-07-28 11:50:00|67543.3|67523.3|67542.2|67532.2|67552.9|67539.2|67535.9|67521|700
1659009300000|2022-07-28 11:55:00|67543.6|67533.6|67553.6|67533.6|67560.4|67545.4|67542.9|67528.4|786
1659009600000|2022-07-28 12:00:00|67553|67533|67553.9|67543.9|67566.6|67551.3|67543.5|67529.1|831
1659009900000|2022-07-28 12:05:00|67554|67544|67550.9|67540.9|67560.5|67548.5|67546.5|67531.8|854
1659010200000|2022-07-28 12:10:00|67551|67541|67547.8|67527.8|67556.3|67543.8|67535.9|67522.2|728
1659010500000|2022-07-28 12:15:00|67548.2|67528.2|67535.8|67525.8|67549.2|67531.7|67530.6|67515.3|735
1659010800000|2022-07-28 12:20:00|67535.2|67525.2|67541.4|67521.4|67545.1|67529.8|67524.3|67511.5|846
1659011100000|2022-07-28 12:25:00|67541.6|67521.6|67551.5|67531.5|67554.7|67538.5|67535.7|67521.5|638
1659011400000|2022-07-28 12:30:00|67551.6|67531.6|67496.7|67476.7|67554.1|67532|67494.8|67474.8|1061
1659011700000|2022-07-28 12:35:00|67496.8|67476.8|67471.7|67461.7|67496.8|67476.8|67458.6|67438.6|1000
1659012000000|2022-07-28 12:40:00|67471.9|67461.9|67478.3|67458.3|67495.8|67480.7|67458.5|67444|996
1659012300000|2022-07-28 12:45:00|67478.8|67458.8|67451|67431|67480.5|67463.6|67440.3|67424.9|928
1659012600000|2022-07-28 12:50:00|67451.3|67431.3|67455.6|67445.6|67477|67457.6|67447|67429.3|907
1659012900000|2022-07-28 12:55:00|67455.9|67445.9|67477.2|67457.2|67480.9|67464.2|67442.2|67427.3|957
1659013200000|2022-07-28 13:00:00|67477.6|67457.6|67500.4|67490.4|67510.1|67495|67472.4|67456.6|992
1659013500000|2022-07-28 13:05:00|67500.7|67490.7|67498.3|67488.3|67504.2|67493.5|67480.5|67465.7|900
1659013800000|2022-07-28 13:10:00|67504.4|67484.4|67476.8|67456.8|67505.9|67491.5|67472.1|67454.7|928
1659014100000|2022-07-28 13:15:00|67476.9|67456.9|67474.3|67454.3|67494.5|67481.6|67471.3|67454.3|933
1659014400000|2022-07-28 13:20:00|67475.5|67455.5|67470.9|67460.9|67482.8|67468.9|67461.6|67445.4|960
1659014700000|2022-07-28 13:25:00|67470.6|67460.6|67460|67450|67479.8|67464.3|67455.9|67435.9|923
1659015000000|2022-07-28 13:30:00|67460.1|67450.1|67456.2|67446.2|67466.6|67454.1|67443.7|67427.8|987
1659015300000|2022-07-28 13:35:00|67455.7|67445.7|67473.1|67453.1|67475.8|67459.1|67439.7|67426.3|1011
1659015600000|2022-07-28 13:40:00|67473.5|67453.5|67463.9|67453.9|67475.8|67455.8|67447.1|67431.4|1024
1659015900000|2022-07-28 13:45:00|67463.5|67453.5|67475.4|67465.4|67489.6|67474.9|67460.9|67445.7|998
1659016200000|2022-07-28 13:50:00|67475.3|67465.3|67525.4|67515.4|67531.5|67516.1|67473.7|67459.3|972
1659016500000|2022-07-28 13:55:00|67525.1|67515.1|67492.7|67472.7|67539.1|67522.9|67487.3|67471.5|987
1659016800000|2022-07-28 14:00:00|67491.1|67471.1|67471.3|67461.3|67491.1|67475.4|67470.9|67458.3|973
1659017100000|2022-07-28 14:05:00|67472.1|67462.1|67483|67473|67499.8|67484.4|67470.7|67456.7|1018
1659017400000|2022-07-28 14:10:00|67482.4|67472.4|67508.7|67498.7|67521|67507.5|67480.9|67466.3|992
1659017700000|2022-07-28 14:15:00|67508.5|67498.5|67526.7|67506.7|67532|67516|67499.1|67484.7|990
1659018000000|2022-07-28 14:20:00|67526.8|67506.8|67511.8|67501.8|67543.2|67527.5|67507.5|67493|988
1659018300000|2022-07-28 14:25:00|67512.6|67502.6|67531.9|67511.9|67538.6|67523.6|67509.5|67494.8|878
1659018600000|2022-07-28 14:30:00|67526.7|67516.7|67519.4|67509.4|67535|67520.6|67513.7|67499.6|908
1659018900000|2022-07-28 14:35:00|67519.5|67509.5|67501.5|67491.5|67525.3|67511.3|67498.6|67483.5|785
1659019200000|2022-07-28 14:40:00|67501.3|67491.3|67500.3|67490.3|67523.3|67508.8|67499.1|67484.4|815
1659019500000|2022-07-28 14:45:00|67500.2|67490.2|67492.4|67482.4|67508.8|67494.4|67489.3|67473.7|880
1659019800000|2022-07-28 14:50:00|67492.2|67482.2|67497.4|67487.4|67501.2|67489.6|67490.1|67474.5|813
1659020100000|2022-07-28 14:55:00|67497.5|67487.5|67489.8|67479.8|67513.7|67497.9|67478.5|67468.5|893
1659020400000|2022-07-28 15:00:00|67489.5|67479.5|67483.9|67473.9|67496.5|67483|67478.5|67465.9|866
1659020700000|2022-07-28 15:05:00|67484.1|67474.1|67499.3|67489.3|67504.9|67491.3|67484.1|67469.5|769
1659021000000|2022-07-28 15:10:00|67499.2|67489.2|67509.7|67499.7|67517.5|67505.2|67499.2|67489.2|798
1659021300000|2022-07-28 15:15:00|67509.8|67499.8|67509|67499|67517.1|67506.1|67501.8|67488|754
1659021600000|2022-07-28 15:20:00|67509.1|67499.1|67490.8|67480.8|67513.7|67503.7|67489.5|67476.9|771
1659021900000|2022-07-28 15:25:00|67490.5|67480.5|67487.9|67477.9|67493|67481.2|67473.5|67459.8|860
1659022200000|2022-07-28 15:30:00|67488.3|67478.3|67478.2|67468.2|67496.3|67482.1|67473|67457|873
1659022500000|2022-07-28 15:35:00|67477.9|67467.9|67478.1|67468.1|67495.8|67480.9|67476|67462|860
1659022800000|2022-07-28 15:40:00|67478|67468|67480.3|67460.3|67483.1|67473.1|67471.7|67460.3|838
1659023100000|2022-07-28 15:45:00|67480.1|67460.1|67465.2|67455.2|67491.5|67477|67464.3|67450.6|820
1659023400000|2022-07-28 15:50:00|67465.7|67455.7|67467.4|67457.4|67472.9|67459|67461.2|67446.7|715
1659023700000|2022-07-28 15:55:00|67467.5|67457.5|67467.8|67457.8|67477.2|67465.1|67464.2|67449.7|748
1659024000000|2022-07-28 16:00:00|67469.9|67459.9|67503.9|67493.9|67512.5|67496.7|67469.9|67454|872
1659024300000|2022-07-28 16:05:00|67504|67494|67509.9|67499.9|67516.7|67505.1|67497.5|67481.9|737
1659024600000|2022-07-28 16:10:00|67509.1|67499.1|67511.5|67501.5|67521.7|67509.6|67507.8|67497.8|693
1659024900000|2022-07-28 16:15:00|67511.7|67501.7|67525.6|67515.6|67530.3|67519.2|67511.6|67501.6|685
1659025200000|2022-07-28 16:20:00|67525.7|67515.7|67523.6|67513.6|67533.3|67519|67520.7|67506.1|722
1659025500000|2022-07-28 16:25:00|67523.3|67513.3|67528.4|67508.4|67533.6|67519.1|67522.3|67507.2|671
1659025800000|2022-07-28 16:30:00|67528.3|67508.3|67519.9|67509.9|67530.7|67515.9|67516.3|67498.2|712
1659026100000|2022-07-28 16:35:00|67519.8|67509.8|67515.5|67505.5|67524.3|67509.8|67509.3|67494.5|624
1659026400000|2022-07-28 16:40:00|67520.8|67500.8|67509.2|67499.2|67523.8|67509.2|67506.7|67491.9|642
1659026700000|2022-07-28 16:45:00|67509.3|67499.3|67505.9|67495.9|67517.1|67502.4|67504.3|67490.3|607
1659027000000|2022-07-28 16:50:00|67506|67496|67511.2|67501.2|67519.1|67503.9|67502|67488.7|628
1659027300000|2022-07-28 16:55:00|67510.9|67500.9|67495.1|67485.1|67517.8|67504|67494.8|67478|648
1659027600000|2022-07-28 17:00:00|67500.1|67480.1|67501.2|67481.2|67506.2|67492.5|67493.9|67478.6|686
1659027900000|2022-07-28 17:05:00|67501.1|67481.1|67492.4|67472.4|67501.6|67487.6|67488.7|67472.4|554
1659028200000|2022-07-28 17:10:00|67492.6|67472.6|67487.4|67477.4|67497.3|67481.3|67485.7|67468.7|638
1659028500000|2022-07-28 17:15:00|67487.5|67477.5|67489|67479|67496.6|67481.7|67485.6|67472.9|623
1659028800000|2022-07-28 17:20:00|67489.1|67479.1|67494.8|67484.8|67500.7|67486|67487.2|67472.6|506
1659029100000|2022-07-28 17:25:00|67495|67485|67492.8|67482.8|67501.2|67486.5|67490.5|67476.5|626
1659029400000|2022-07-28 17:30:00|67492.5|67482.5|67490.9|67480.9|67499.5|67485|67489.2|67475.9|617
1659029700000|2022-07-28 17:35:00|67491|67481|67488.5|67478.5|67493.6|67481|67485.9|67472.1|466
1659030000000|2022-07-28 17:40:00|67488.6|67478.6|67488.8|67478.8|67493.2|67480.9|67485.2|67470.8|616
1659030300000|2022-07-28 17:45:00|67488.6|67478.6|67489.5|67479.5|67498.3|67484.1|67488.6|67477.4|466
1659030600000|2022-07-28 17:50:00|67489.6|67479.6|67497.3|67487.3|67501.9|67487.9|67489.6|67474.7|498
1659030900000|2022-07-28 17:55:00|67497.2|67487.2|67480.1|67470.1|67497.8|67487.8|67477.4|67461.8|677
1659031200000|2022-07-28 18:00:00|67480.2|67470.2|67468.6|67448.6|67482.8|67470.6|67459.2|67444.4|714
1659031500000|2022-07-28 18:05:00|67468.7|67448.7|67477|67457|67487.1|67470.3|67463.5|67448.7|590
1659031800000|2022-07-28 18:10:00|67476.8|67456.8|67484.3|67464.3|67485.1|67469.3|67469.6|67454.4|429
1659032100000|2022-07-28 18:15:00|67484.4|67464.4|67480.8|67460.8|67484.6|67465.7|67472|67456.9|529
1659032400000|2022-07-28 18:20:00|67480.7|67460.7|67488.9|67468.9|67490.8|67475.6|67480.1|67460.6|552
1659032700000|2022-07-28 18:25:00|67489|67469|67484.1|67474.1|67490.1|67476.2|67481.6|67466.3|469
1659033000000|2022-07-28 18:30:00|67484.2|67474.2|67486.9|67476.9|67497|67482.5|67483.9|67471.7|444
1659033300000|2022-07-28 18:35:00|67487|67477|67492|67472|67492|67477.9|67482.5|67471.8|414
1659033600000|2022-07-28 18:40:00|67491.9|67471.9|67488.6|67478.6|67494.8|67482.1|67485.8|67471.9|421
1659033900000|2022-07-28 18:45:00|67488.7|67478.7|67485.4|67475.4|67495.1|67480.3|67483.1|67468|416
1659034200000|2022-07-28 18:50:00|67485.3|67475.3|67474|67464|67487.8|67475.8|67472.6|67459.4|429
1659034500000|2022-07-28 18:55:00|67473.9|67463.9|67469.1|67459.1|67480.7|67465.8|67467.8|67453.4|542
1659034800000|2022-07-28 19:00:00|67468.9|67458.9|67468.5|67458.5|67474.2|67459.4|67465.7|67451.9|459
1659035100000|2022-07-28 19:05:00|67468.7|67458.7|67465.6|67445.6|67469.4|67459.4|67460.7|67444.8|544
1659035400000|2022-07-28 19:10:00|67465.7|67445.7|67463.4|67453.4|67473.9|67459.1|67459.8|67445|488
1659035700000|2022-07-28 19:15:00|67463.2|67453.2|67463.2|67453.2|67471.2|67455.4|67461.3|67446.9|462
1659036000000|2022-07-28 19:20:00|67462.8|67452.8|67459.6|67449.6|67468.7|67453.7|67458.4|67446.4|371
1659036300000|2022-07-28 19:25:00|67459.5|67449.5|67457.8|67447.8|67462.8|67449.7|67454.8|67440.3|400
1659036600000|2022-07-28 19:30:00|67457.7|67447.7|67460.7|67450.7|67466.4|67451.4|67456.9|67441.4|402
1659036900000|2022-07-28 19:35:00|67460.8|67450.8|67462.4|67442.4|67466.5|67451.6|67457|67442|492
1659037200000|2022-07-28 19:40:00|67462.8|67442.8|67462.3|67442.3|67464.3|67449.3|67456.7|67442.1|324
1659037500000|2022-07-28 19:45:00|67462.6|67442.6|67453.9|67433.9|67463.2|67448.5|67447.7|67431.2|432
1659037800000|2022-07-28 19:50:00|67453.2|67433.2|67439.6|67419.6|67454|67436.7|67434.2|67418.1|521
1659038100000|2022-07-28 19:55:00|67439.7|67419.7|67446.4|67426.4|67454.5|67434.5|67430.1|67414.1|741
1659038400000|2022-07-28 20:00:00|67446.2|67426.2|67445|67425|67449.4|67430.5|67437.7|67421.8|539
1659038700000|2022-07-28 20:05:00|67445.1|67425.1|67454.1|67434.1|67454.7|67434.7|67438.5|67422.5|514
1659039000000|2022-07-28 20:10:00|67454|67434|67453.5|67433.5|67458.7|67438.7|67448.3|67431.4|293
1659039300000|2022-07-28 20:15:00|67453.6|67433.6|67453.5|67433.5|67454.4|67434.4|67450.8|67430.8|226
1659039600000|2022-07-28 20:20:00|67453.3|67433.3|67453.9|67433.9|67455.7|67435.7|67451.3|67431.3|418
1659039900000|2022-07-28 20:25:00|67453.8|67433.8|67457.5|67437.5|67458.5|67438.5|67453.8|67433.8|463
1659040200000|2022-07-28 20:30:00|67457.4|67437.4|67456.2|67436.2|67458.9|67438.9|67454.5|67434.5|306
1659040500000|2022-07-28 20:35:00|67456.3|67436.3|67434.7|67414.7|67457.1|67437.1|67433.3|67413.3|316
1659040800000|2022-07-28 20:40:00|67438|67418|67436.4|67416.4|67439.3|67419.3|67431.4|67411.4|233
1659041100000|2022-07-28 20:45:00|67436.5|67416.5|67437.9|67417.9|67440.2|67420.2|67434.2|67414.2|240
1659041400000|2022-07-28 20:50:00|67437.2|67417.2|67448.7|67411.9|67448.7|67420|67434.9|67409.3|265
1659041700000|2022-07-28 20:55:00|67439.2|67419.2|67477.4|67416|67501.9|67422.7|67436.9|67362.8|333
1659042000000|2022-07-28 21:00:00|67488.5|67417.9|67534.2|67415.2|67534.2|67421|67488.1|67403.1|74
1659042300000|2022-07-28 21:05:00|67532.9|67413.9|67499.4|67434.9|67536.3|67435.1|67498.3|67411.7|79
1659042600000|2022-07-28 21:10:00|67530.7|67414.8|67526.9|67418.6|67536|67435|67506.8|67406.5|118
1659042900000|2022-07-28 21:15:00|67521.6|67421.3|67521.4|67418.3|67534.3|67437.8|67501.9|67411.7|187
1659043200000|2022-07-28 21:20:00|67519.8|67419.8|67523.2|67420.4|67535.6|67452|67493|67410.5|155
1659043500000|2022-07-28 21:25:00|67517.4|67430.2|67528.8|67416|67533.8|67441.6|67504.4|67410.4|152
1659043800000|2022-07-28 21:30:00|67524.9|67421.7|67524.9|67425.2|67533.7|67438.3|67505.5|67411.5|199
1659044100000|2022-07-28 21:35:00|67528.2|67423.2|67518.4|67424.1|67532.1|67442.2|67504.7|67415.9|232
1659044400000|2022-07-28 21:40:00|67517.2|67431.3|67477|67423.4|67530.8|67442.9|67467.3|67391.1|215
1659044700000|2022-07-28 21:45:00|67478|67422.8|67474.4|67437.1|67508.7|67441.4|67461.4|67402.2|212
1659045000000|2022-07-28 21:50:00|67475.8|67436.1|67472.1|67438.2|67489.6|67445.8|67464.7|67421.1|171
1659045300000|2022-07-28 21:55:00|67471.9|67437.9|67472.9|67438.4|67498.6|67445.8|67464.6|67411.1|153
1659045600000|2022-07-28 22:00:00|67466|67446|67479.5|67435|67515.7|67447.5|67466|67396.7|216
1659045900000|2022-07-28 22:05:00|67479.2|67433.8|67480.4|67434.7|67490.9|67448.1|67467.1|67426.4|211
1659046200000|2022-07-28 22:10:00|67480.3|67435.9|67475.5|67440.3|67486.6|67447.8|67464|67428.9|268
1659046500000|2022-07-28 22:15:00|67479.5|67438.3|67476.9|67434.7|67491.5|67447.9|67467.9|67420.5|210
1659046800000|2022-07-28 22:20:00|67476.8|67435.4|67475.9|67437.5|67485.1|67440|67474.3|67423.8|185
1659047100000|2022-07-28 22:25:00|67479.5|67434|67480.1|67433.6|67488|67441.4|67474.4|67427.6|136
1659047400000|2022-07-28 22:30:00|67477.7|67434|67479.4|67432.1|67484.9|67436.4|67474.6|67426|159
1659047700000|2022-07-28 22:35:00|67479.2|67430.5|67479.5|67433.7|67496.9|67436.6|67475.5|67417.3|152
1659048000000|2022-07-28 22:40:00|67478.5|67434.3|67480.4|67432|67487.4|67436.1|67474.7|67427.6|123
1659048300000|2022-07-28 22:45:00|67475.2|67434.7|67483|67431.9|67490|67437.7|67472.7|67427.2|225
1659048600000|2022-07-28 22:50:00|67482.8|67431.6|67474.1|67430.5|67487.8|67436.5|67469.9|67428.3|294
1659048900000|2022-07-28 22:55:00|67474.6|67430.7|67472.5|67428.7|67478.1|67434.4|67472|67427.7|307
1659049200000|2022-07-28 23:00:00|67479.1|67430.2|67468.1|67432|67479.4|67436.4|67466.4|67428.4|338
1659049500000|2022-07-28 23:05:00|67468.4|67431.9|67471|67451|67478.5|67451.1|67466.2|67429.6|367
1659049800000|2022-07-28 23:10:00|67477.3|67446|67477.4|67443.1|67479.3|67451.1|67468.2|67437.5|182
1659050100000|2022-07-28 23:15:00|67474.1|67442.9|67475.2|67441.3|67479.8|67450.4|67467.6|67438.3|197
1659050400000|2022-07-28 23:20:00|67474.5|67442.5|67473|67440.5|67478.5|67449.6|67467|67435.7|175
1659050700000|2022-07-28 23:25:00|67472.9|67441.4|67480|67438.7|67485.3|67451.1|67466.5|67434.2|202
1659051000000|2022-07-28 23:30:00|67479.3|67440.3|67477.3|67433.2|67488.4|67451.8|67470.3|67421.4|256
1659051300000|2022-07-28 23:35:00|67478.3|67434.9|67482.1|67430.1|67487|67436.1|67474.1|67422.2|258
1659051600000|2022-07-28 23:40:00|67481.3|67429.7|67499.2|67424|67507.9|67435.1|67474.6|67418.7|202
1659051900000|2022-07-28 23:45:00|67497.2|67425.9|67493.9|67426.6|67506|67432.4|67489.3|67418.7|682
1659052200000|2022-07-28 23:50:00|67495.9|67425.4|67466.7|67429.9|67495.9|67437.6|67465.9|67415.5|461
1659052500000|2022-07-28 23:55:00|67467.7|67429.3|67464.4|67430.5|67471.1|67438.8|67458.2|67423.2|434
1658966400000|2022-07-28 00:00:00|67473.4|67439.4|67435.6|67415.6|67473.4|67449.8|67433.5|67413.5|512
1658966700000|2022-07-28 00:05:00|67435.4|67415.4|67461.9|67441.9|67468.1|67442.3|67432.9|67412.9|561
1658967000000|2022-07-28 00:10:00|67461.6|67441.6|67482.9|67462.9|67482.9|67462.9|67460.8|67440.8|480
1658967300000|2022-07-28 00:15:00|67482.3|67462.3|67492.1|67472.1|67492.6|67472.6|67479.3|67459.3|480
1658967600000|2022-07-28 00:20:00|67492|67472|67482.8|67462.8|67492|67472|67478.3|67458.3|363
1658967900000|2022-07-28 00:25:00|67482.5|67462.5|67505.7|67485.7|67506.9|67486.9|67481|67461|386
1658968200000|2022-07-28 00:30:00|67504.8|67484.8|67510.7|67490.7|67519.9|67499.9|67501.7|67481.7|519
1658968500000|2022-07-28 00:35:00|67510.6|67490.6|67510.8|67490.8|67528.7|67512.6|67505.1|67485.1|559
1658968800000|2022-07-28 00:40:00|67511.2|67491.2|67526.5|67506.5|67527.4|67507.4|67504.2|67484.2|476
1658969100000|2022-07-28 00:45:00|67526.4|67506.4|67527.9|67507.9|67531.3|67516|67517|67500.9|456
1658969400000|2022-07-28 00:50:00|67528.3|67508.3|67544.9|67524.9|67545.2|67525.2|67509.3|67494.3|653
1658969700000|2022-07-28 00:55:00|67546.7|67526.7|67530.7|67510.7|67547|67527|67526.1|67509.1|718
1658970000000|2022-07-28 01:00:00|67530.5|67510.5|67486.6|67466.6|67530.8|67510.8|67478.1|67458.1|874
1658970300000|2022-07-28 01:05:00|67486.2|67466.2|67472.7|67452.7|67497.9|67477.9|67471.1|67451.1|793
1658970600000|2022-07-28 01:10:00|67472.8|67452.8|67474.9|67454.9|67484.5|67464.5|67470.9|67450.9|753
1658970900000|2022-07-28 01:15:00|67475.3|67455.3|67463.2|67443.2|67486.1|67466.1|67459.3|67442.6|747
1658971200000|2022-07-28 01:20:00|67463.1|67443.1|67441.6|67421.6|67464.3|67444.3|67411.2|67391.2|932
1658971500000|2022-07-28 01:25:00|67441.7|67421.7|67429.2|67419.2|67455.4|67438.6|67429.1|67413.8|885
1658971800000|2022-07-28 01:30:00|67434.7|67414.7|67379.8|67359.8|67438.8|67422.1|67355.2|67335.2|1005
1658972100000|2022-07-28 01:35:00|67379.5|67359.5|67407.3|67387.3|67410.4|67390.4|67374.1|67354.1|904
1658972400000|2022-07-28 01:40:00|67407.8|67387.8|67422.2|67402.2|67429.3|67409.3|67402.8|67382.8|776
1658972700000|2022-07-28 01:45:00|67421.6|67401.6|67407.2|67387.2|67422.7|67402.7|67398.6|67381.8|761
1658973000000|2022-07-28 01:50:00|67402.1|67392.1|67427.2|67417.2|67445.2|67427.9|67400.8|67385.4|895
1658973300000|2022-07-28 01:55:00|67427.3|67417.3|67438.9|67418.9|67442.5|67424.3|67420.2|67407.6|854
1658973600000|2022-07-28 02:00:00|67439.7|67419.7|67454.2|67444.2|67464.6|67449.7|67432.7|67416.7|850
1658973900000|2022-07-28 02:05:00|67454.5|67444.5|67464.9|67454.9|67472.3|67460.1|67446.9|67432.1|864
1658974200000|2022-07-28 02:10:00|67465|67455|67459.7|67449.7|67477.7|67463.8|67457.9|67442.5|838
1658974500000|2022-07-28 02:15:00|67459.8|67449.8|67452.4|67442.4|67468.6|67458.6|67451.6|67438.3|868
1658974800000|2022-07-28 02:20:00|67452.5|67442.5|67448.9|67438.9|67454|67442.5|67441.8|67431.8|742
1658975100000|2022-07-28 02:25:00|67448.4|67438.4|67453.3|67443.3|67464|67448.7|67431.3|67421.3|843
1658975400000|2022-07-28 02:30:00|67453.4|67443.4|67462.3|67452.3|67479.6|67465.2|67451.7|67435.4|813
1658975700000|2022-07-28 02:35:00|67462|67452|67472.5|67462.5|67479.2|67469.2|67458.5|67448.5|809
1658976000000|2022-07-28 02:40:00|67471.3|67461.3|67487.2|67477.2|67494.1|67480|67469.4|67455.8|735
1658976300000|2022-07-28 02:45:00|67487.4|67477.4|67490.8|67480.8|67512.7|67495.2|67485.8|67470.7|816
1658976600000|2022-07-28 02:50:00|67490.7|67480.7|67483|67473|67492.1|67481.8|67478.5|67464.4|708
1658976900000|2022-07-28 02:55:00|67482.9|67472.9|67478.9|67468.9|67486.7|67473.2|67476.7|67463.7|704
1658977200000|2022-07-28 03:00:00|67479.6|67469.6|67476.1|67466.1|67497.9|67482|67475.8|67461.7|805
1658977500000|2022-07-28 03:05:00|67476.4|67466.4|67467.6|67457.6|67484.9|67470.3|67452.6|67442.4|725
1658977800000|2022-07-28 03:10:00|67472.6|67452.6|67465.6|67455.6|67479.8|67469.8|67462.6|67449|707
1658978100000|2022-07-28 03:15:00|67465.7|67455.7|67486.5|67476.5|67489.4|67477.8|67465.7|67455.7|669
1658978400000|2022-07-28 03:20:00|67486.2|67476.2|67487.8|67477.8|67493.8|67483.3|67481.1|67470.4|675
1658978700000|2022-07-28 03:25:00|67488|67478|67481.2|67471.2|67489.1|67479.1|67476.3|67464|566
1658979000000|2022-07-28 03:30:00|67481.1|67471.1|67479.3|67469.3|67500.7|67490.7|67477.8|67466.3|697
1658979300000|2022-07-28 03:35:00|67479.1|67469.1|67476.7|67466.7|67485.3|67475.3|67474.5|67464.5|640
1658979600000|2022-07-28 03:40:00|67476.6|67466.6|67478.1|67468.1|67483|67473|67475.4|67465.4|532
1658979900000|2022-07-28 03:45:00|67477.5|67467.5|67480|67470|67483.2|67473.2|67476.3|67466.3|557
1658980200000|2022-07-28 03:50:00|67479.8|67469.8|67485.4|67475.4|67491.5|67481.5|67479.3|67469.3|533
1658980500000|2022-07-28 03:55:00|67485|67475|67469.8|67459.8|67485.6|67475.6|67468.5|67458.5|565
1658980800000|2022-07-28 04:00:00|67469.6|67459.6|67456.6|67446.6|67471.6|67461.6|67450.6|67436|603
1658981100000|2022-07-28 04:05:00|67456.7|67446.7|67467|67457|67474.6|67459.9|67452|67442|598
1658981400000|2022-07-28 04:10:00|67467.1|67457.1|67476.3|67466.3|67485.7|67471.3|67464.6|67451.1|566
1658981700000|2022-07-28 04:15:00|67475.7|67465.7|67474.6|67464.6|67481.9|67468.2|67468.2|67454|556
1658982000000|2022-07-28 04:20:00|67474.8|67464.8|67469.8|67459.8|67476|67464.8|67468|67455.4|521
1658982300000|2022-07-28 04:25:00|67470.2|67460.2|67463.7|67453.7|67472.3|67462.3|67458.3|67448.3|629
1658982600000|2022-07-28 04:30:00|67464|67454|67485|67475|67486.9|67476.1|67449.7|67437.5|857
1658982900000|2022-07-28 04:35:00|67484.9|67474.9|67475.4|67465.4|67486|67476|67474.8|67464.8|608
1658983200000|2022-07-28 04:40:00|67475.3|67465.3|67470.3|67460.3|67476.7|67465.7|67466|67454|541
1658983500000|2022-07-28 04:45:00|67470.5|67460.5|67469.3|67449.3|67481.2|67466.5|67461.3|67446.7|440
1658983800000|2022-07-28 04:50:00|67470|67450|67470.4|67450.4|67470.6|67456.6|67455.8|67445.8|422
1658984100000|2022-07-28 04:55:00|67465.4|67455.4|67460.1|67450.1|67469.3|67456.2|67445.7|67431.6|523
1658984400000|2022-07-28 05:00:00|67459.7|67449.7|67456|67446|67463.3|67450|67450.5|67436.1|509
1658984700000|2022-07-28 05:05:00|67456.3|67446.3|67468.8|67458.8|67474.2|67462.7|67455.8|67443.6|521
1658985000000|2022-07-28 05:10:00|67468.9|67458.9|67463|67453|67472.1|67458.9|67457.6|67442.9|540
1658985300000|2022-07-28 05:15:00|67462.9|67452.9|67457.3|67447.3|67470.5|67456.7|67455.8|67441.3|435
1658985600000|2022-07-28 05:20:00|67457.4|67447.4|67455.1|67445.1|67459.6|67449.6|67451.3|67441.3|459
1658985900000|2022-07-28 05:25:00|67455.2|67445.2|67453.3|67443.3|67460.4|67450.4|67446.3|67436.3|487
1658986200000|2022-07-28 05:30:00|67453.1|67443.1|67453.1|67443.1|67454.7|67444.6|67445.1|67434.5|625
1658986500000|2022-07-28 05:35:00|67453|67443|67458.6|67448.6|67458.9|67448.9|67448.9|67438.9|565
1658986800000|2022-07-28 05:40:00|67458.7|67448.7|67446.8|67436.8|67461.9|67451.9|67439.8|67429.4|650
1658987100000|2022-07-28 05:45:00|67446.6|67436.6|67444.4|67434.4|67449.1|67439.1|67431.4|67417.4|724
1658987400000|2022-07-28 05:50:00|67444.3|67434.3|67429.7|67419.7|67453.7|67439.3|67429.4|67417.1|802
1658987700000|2022-07-28 05:55:00|67430.4|67420.4|67424.8|67404.8|67444.3|67429.5|67410.9|67396.6|848
1658988000000|2022-07-28 06:00:00|67425.2|67405.2|67411.9|67391.9|67429.9|67414.3|67405.3|67391.8|761
1658988300000|2022-07-28 06:05:00|67406.4|67396.4|67409.2|67399.2|67427.3|67411.8|67402.9|67392.9|794
1658988600000|2022-07-28 06:10:00|67409.6|67399.6|67428|67418|67429.9|67419.9|67408.8|67394.1|813
1658988900000|2022-07-28 06:15:00|67428.1|67418.1|67431.7|67421.7|67440.7|67428.4|67424.6|67414.6|757
1658989200000|2022-07-28 06:20:00|67431.5|67421.5|67437.3|67427.3|67444.6|67430.5|67428.8|67416.1|745
1658989500000|2022-07-28 06:25:00|67437.2|67427.2|67436.8|67426.8|67443.7|67433.7|67427.9|67417.9|674
1658989800000|2022-07-28 06:30:00|67436.1|67426.1|67428.2|67418.2|67442.1|67432.1|67411.1|67396.9|807
1658990100000|2022-07-28 06:35:00|67428.3|67418.3|67432.8|67422.8|67437.1|67423.5|67422.7|67408.5|693
1658990400000|2022-07-28 06:40:00|67432.5|67422.5|67435.2|67425.2|67442.3|67428.8|67429.9|67419.6|612
1658990700000|2022-07-28 06:45:00|67435.6|67425.6|67449|67439|67460.3|67450.3|67435.6|67425.6|796
1658991000000|2022-07-28 06:50:00|67448.8|67438.8|67443|67433|67459.7|67446.4|67439.8|67426.3|762
1658991300000|2022-07-28 06:55:00|67442.8|67432.8|67446.4|67436.4|67460.8|67446.3|67438.6|67428.6|833
1658991600000|2022-07-28 07:00:00|67452.5|67432.5|67456.2|67446.2|67467.6|67457.6|67444.6|67432|860
1658991900000|2022-07-28 07:05:00|67456.1|67446.1|67441.3|67431.3|67462.2|67452.2|67439.2|67429.2|776
1658992200000|2022-07-28 07:10:00|67441.1|67431.1|67437.2|67427.2|67451.1|67439.7|67436|67421.1|785
1658992500000|2022-07-28 07:15:00|67437|67427|67446.7|67436.7|67450.8|67440.8|67421.4|67402.5|837
1658992800000|2022-07-28 07:20:00|67446.8|67436.8|67476.4|67466.4|67476.4|67466.4|67440.7|67427|889
1658993100000|2022-07-28 07:25:00|67476.7|67466.7|67471.6|67461.6|67491.6|67478.3|67465.4|67450.3|829
1658993400000|2022-07-28 07:30:00|67471.3|67461.3|67468.6|67458.6|67490.8|67476.4|67467.8|67451.5|797
1658993700000|2022-07-28 07:35:00|67468.9|67458.9|67468.7|67458.7|67480.7|67468.3|67468.6|67454.4|656
1658994000000|2022-07-28 07:40:00|67468.8|67458.8|67462.6|67452.6|67471.6|67459.3|67455|67441.7|807
1658994300000|2022-07-28 07:45:00|67462.2|67452.2|67459.3|67449.3|67465.7|67454.4|67447.4|67436.1|722
1658994600000|2022-07-28 07:50:00|67459.1|67449.1|67471.3|67461.3|67481.3|67464.7|67456.2|67446.2|782
1658994900000|2022-07-28 07:55:00|67471.2|67461.2|67461.3|67441.3|67475.1|67461.5|67454.1|67439.3|715
1658995200000|2022-07-28 08:00:00|67455.7|67445.7|67467.3|67457.3|67472.5|67457.6|67452.6|67441.5|757
1658995500000|2022-07-28 08:05:00|67467.2|67457.2|67481.1|67471.1|67490|67475.3|67461.5|67447.4|695
1658995800000|2022-07-28 08:10:00|67480.4|67470.4|67472.6|67462.6|67487.1|67477.1|67472|67462|622
1658996100000|2022-07-28 08:15:00|67472.5|67462.5|67464.5|67454.5|67473.5|67463.5|67460.2|67446|678
1658996400000|2022-07-28 08:20:00|67464.6|67454.6|67467.9|67457.9|67473|67461.9|67456.4|67446.4|680
1658996700000|2022-07-28 08:25:00|67467.8|67457.8|67474.5|67464.5|67479.7|67469.7|67467.8|67455|655
1658997000000|2022-07-28 08:30:00|67474.6|67464.6|67472.6|67462.6|67487.6|67477.6|67470.6|67459.6|544
1658997300000|2022-07-28 08:35:00|67472.5|67462.5|67474.9|67464.9|67476.9|67466.9|67462.7|67448.5|626
1658997600000|2022-07-28 08:40:00|67474.1|67464.1|67467.1|67457.1|67475.6|67465.6|67462.1|67452.1|545
1658997900000|2022-07-28 08:45:00|67466.6|67456.6|67468|67458|67470.4|67460.4|67464.1|67454.1|601
1658998200000|2022-07-28 08:50:00|67468.1|67458.1|67481.3|67471.3|67481.7|67471.7|67463.8|67453.8|657
1658998500000|2022-07-28 08:55:00|67481.2|67471.2|67461.6|67451.6|67487.5|67474.1|67456.2|67442.4|622
1658998800000|2022-07-28 09:00:00|67466.7|67446.7|67459.9|67449.9|67478.5|67465|67458.6|67443.9|706
1658999100000|2022-07-28 09:05:00|67460|67450|67463.8|67453.8|67471.3|67457|67458.6|67446.9|649
1658999400000|2022-07-28 09:10:00|67463.9|67453.9|67467|67457|67473.2|67460|67461.8|67451.8|605
1658999700000|2022-07-28 09:15:00|67466.9|67456.9|67470.8|67460.8|67480.8|67469.6|67466.6|67454.3|675
1659000000000|2022-07-28 09:20:00|67470.6|67460.6|67469.2|67459.2|67477.4|67466.7|67465.9|67452.5|622
1659000300000|2022-07-28 09:25:00|67469.3|67459.3|67476.4|67466.4|67481.8|67470.4|67467.8|67457|587
1659000600000|2022-07-28 09:30:00|67476.2|67466.2|67486.1|67476.1|67496.2|67481|67475.4|67465.4|601
1659000900000|2022-07-28 09:35:00|67486.3|67476.3|67493.7|67483.7|67499.8|67485.8|67484.8|67474.8|606
1659001200000|2022-07-28 09:40:00|67493.6|67483.6|67497.9|67487.9|67501.7|67488.2|67491|67477.7|561
1659001500000|2022-07-28 09:45:00|67498|67488|67510.4|67500.4|67516.9|67502.2|67497.1|67482.8|666
1659001800000|2022-07-28 09:50:00|67510.6|67500.6|67502.4|67492.4|67517.6|67506.5|67499.5|67483.4|775
1659002100000|2022-07-28 09:55:00|67501.9|67491.9|67507.2|67497.2|67515.6|67501.2|67501.8|67491.8|555
1659002400000|2022-07-28 10:00:00|67507.3|67497.3|67498.8|67488.8|67507.7|67497.7|67487.6|67475.1|707
1659002700000|2022-07-28 10:05:00|67498.6|67488.6|67498.1|67488.1|67503.8|67489.5|67487.1|67477.1|414
1659003000000|2022-07-28 10:10:00|67498.5|67488.5|67495|67485|67506|67492.4|67493.1|67478.3|454
1659003300000|2022-07-28 10:15:00|67495.2|67485.2|67478.6|67468.6|67499.9|67487.4|67478.2|67466.2|651
1659003600000|2022-07-28 10:20:00|67478.8|67468.8|67477.6|67467.6|67482.8|67470.8|67473.3|67461.7|630
1659003900000|2022-07-28 10:25:00|67477.7|67467.7|67470.2|67460.2|67484.9|67471.1|67469.1|67454.5|625
1659004200000|2022-07-28 10:30:00|67469.8|67459.8|67487.6|67477.6|67502.6|67487.9|67469|67453.8|715
1659004500000|2022-07-28 10:35:00|67487.8|67477.8|67500|67490|67503.1|67490.1|67487.7|67474.1|674
1659004800000|2022-07-28 10:40:00|67500.1|67490.1|67516.7|67506.7|67522.6|67507.8|67497.3|67483.9|680
1659005100000|2022-07-28 10:45:00|67516.8|67506.8|67532.6|67522.6|67538.7|67524.3|67515.4|67505.4|778
1659005400000|2022-07-28 10:50:00|67532.4|67522.4|67544.3|67534.3|67553.1|67538|67531.9|67517.8|706
1659005700000|2022-07-28 10:55:00|67544.7|67534.7|67533.8|67523.8|67560.4|67550.4|67533.2|67518.6|680
1659006000000|2022-07-28 11:00:00|67534|67524|67525.8|67515.8|67539.3|67525.4|67515.7|67502.9|737
1659006300000|2022-07-28 11:05:00|67525.5|67515.5|67526.8|67516.8|67536.6|67526.2|67521.7|67506.3|733
1659006600000|2022-07-28 11:10:00|67525.9|67515.9|67530.7|67520.7|67534.5|67524.5|67525.9|67515.9|604
1659006900000|2022-07-28 11:15:00|67530.5|67520.5|67532.1|67522.1|67533.9|67523.9|67524.2|67509.4|625
1659007200000|2022-07-28 11:20:00|67532.2|67522.2|67547|67527|67557.3|67542.4|67531.7|67521.5|603
1659007500000|2022-07-28 11:25:00|67547.2|67527.2|67551|67541|67562.6|67550.2|67544.2|67527.2|660
1659007800000|2022-07-28 11:30:00|67550.4|67540.4|67544.2|67534.2|67551.2|67541.2|67532.3|67517.5|658
1659008100000|2022-07-28 11:35:00|67544.3|67534.3|67550.6|67540.6|67558|67544.1|67540.7|67527.4|645
1659008400000|2022-07-28 11:40:00|67550.7|67540.7|67544.8|67534.8|67560.7|67546.3|67542.6|67528|684
1659008700000|2022-07-28 11:45:00|67544.9|67534.9|67543.5|67523.5|67552.9|67537.4|67535.7|67520.7|708
1659009000000|2022-07-28 11:50:00|67543.3|67523.3|67542.2|67532.2|67552.9|67539.2|67535.9|67521|700
1659009300000|2022-07-28 11:55:00|67543.6|67533.6|67553.6|67533.6|67560.4|67545.4|67542.9|67528.4|786
1659009600000|2022-07-28 12:00:00|67553|67533|67553.9|67543.9|67566.6|67551.3|67543.5|67529.1|831
1659009900000|2022-07-28 12:05:00|67554|67544|67550.9|67540.9|67560.5|67548.5|67546.5|67531.8|854
1659010200000|2022-07-28 12:10:00|67551|67541|67547.8|67527.8|67556.3|67543.8|67535.9|67522.2|728
1659010500000|2022-07-28 12:15:00|67548.2|67528.2|67535.8|67525.8|67549.2|67531.7|67530.6|67515.3|735
1659010800000|2022-07-28 12:20:00|67535.2|67525.2|67541.4|67521.4|67545.1|67529.8|67524.3|67511.5|846
1659011100000|2022-07-28 12:25:00|67541.6|67521.6|67551.5|67531.5|67554.7|67538.5|67535.7|67521.5|638
1659011400000|2022-07-28 12:30:00|67551.6|67531.6|67496.7|67476.7|67554.1|67532|67494.8|67474.8|1061
1659011700000|2022-07-28 12:35:00|67496.8|67476.8|67471.7|67461.7|67496.8|67476.8|67458.6|67438.6|1000
1659012000000|2022-07-28 12:40:00|67471.9|67461.9|67478.3|67458.3|67495.8|67480.7|67458.5|67444|996
1659012300000|2022-07-28 12:45:00|67478.8|67458.8|67451|67431|67480.5|67463.6|67440.3|67424.9|928
1659012600000|2022-07-28 12:50:00|67451.3|67431.3|67455.6|67445.6|67477|67457.6|67447|67429.3|907
1659012900000|2022-07-28 12:55:00|67455.9|67445.9|67477.2|67457.2|67480.9|67464.2|67442.2|67427.3|957
1659013200000|2022-07-28 13:00:00|67477.6|67457.6|67500.4|67490.4|67510.1|67495|67472.4|67456.6|992
1659013500000|2022-07-28 13:05:00|67500.7|67490.7|67498.3|67488.3|67504.2|67493.5|67480.5|67465.7|900
1659013800000|2022-07-28 13:10:00|67504.4|67484.4|67476.8|67456.8|67505.9|67491.5|67472.1|67454.7|928
1659014100000|2022-07-28 13:15:00|67476.9|67456.9|67474.3|67454.3|67494.5|67481.6|67471.3|67454.3|933
1659014400000|2022-07-28 13:20:00|67475.5|67455.5|67470.9|67460.9|67482.8|67468.9|67461.6|67445.4|960
1659014700000|2022-07-28 13:25:00|67470.6|67460.6|67460|67450|67479.8|67464.3|67455.9|67435.9|923
1659015000000|2022-07-28 13:30:00|67460.1|67450.1|67456.2|67446.2|67466.6|67454.1|67443.7|67427.8|987
1659015300000|2022-07-28 13:35:00|67455.7|67445.7|67473.1|67453.1|67475.8|67459.1|67439.7|67426.3|1011
1659015600000|2022-07-28 13:40:00|67473.5|67453.5|67463.9|67453.9|67475.8|67455.8|67447.1|67431.4|1024
1659015900000|2022-07-28 13:45:00|67463.5|67453.5|67475.4|67465.4|67489.6|67474.9|67460.9|67445.7|998
1659016200000|2022-07-28 13:50:00|67475.3|67465.3|67525.4|67515.4|67531.5|67516.1|67473.7|67459.3|972
1659016500000|2022-07-28 13:55:00|67525.1|67515.1|67492.7|67472.7|67539.1|67522.9|67487.3|67471.5|987
1659016800000|2022-07-28 14:00:00|67491.1|67471.1|67471.3|67461.3|67491.1|67475.4|67470.9|67458.3|973
1659017100000|2022-07-28 14:05:00|67472.1|67462.1|67483|67473|67499.8|67484.4|67470.7|67456.7|1018
1659017400000|2022-07-28 14:10:00|67482.4|67472.4|67508.7|67498.7|67521|67507.5|67480.9|67466.3|992
1659017700000|2022-07-28 14:15:00|67508.5|67498.5|67526.7|67506.7|67532|67516|67499.1|67484.7|990
1659018000000|2022-07-28 14:20:00|67526.8|67506.8|67511.8|67501.8|67543.2|67527.5|67507.5|67493|988
1659018300000|2022-07-28 14:25:00|67512.6|67502.6|67531.9|67511.9|67538.6|67523.6|67509.5|67494.8|878
1659018600000|2022-07-28 14:30:00|67526.7|67516.7|67519.4|67509.4|67535|67520.6|67513.7|67499.6|908
1659018900000|2022-07-28 14:35:00|67519.5|67509.5|67501.5|67491.5|67525.3|67511.3|67498.6|67483.5|785
1659019200000|2022-07-28 14:40:00|67501.3|67491.3|67500.3|67490.3|67523.3|67508.8|67499.1|67484.4|815
1659019500000|2022-07-28 14:45:00|67500.2|67490.2|67492.4|67482.4|67508.8|67494.4|67489.3|67473.7|880
1659019800000|2022-07-28 14:50:00|67492.2|67482.2|67497.4|67487.4|67501.2|67489.6|67490.1|67474.5|813
1659020100000|2022-07-28 14:55:00|67497.5|67487.5|67489.8|67479.8|67513.7|67497.9|67478.5|67468.5|893
1659020400000|2022-07-28 15:00:00|67489.5|67479.5|67483.9|67473.9|67496.5|67483|67478.5|67465.9|866
1659020700000|2022-07-28 15:05:00|67484.1|67474.1|67499.3|67489.3|67504.9|67491.3|67484.1|67469.5|769
1659021000000|2022-07-28 15:10:00|67499.2|67489.2|67509.7|67499.7|67517.5|67505.2|67499.2|67489.2|798
1659021300000|2022-07-28 15:15:00|67509.8|67499.8|67509|67499|67517.1|67506.1|67501.8|67488|754
1659021600000|2022-07-28 15:20:00|67509.1|67499.1|67490.8|67480.8|67513.7|67503.7|67489.5|67476.9|771
1659021900000|2022-07-28 15:25:00|67490.5|67480.5|67487.9|67477.9|67493|67481.2|67473.5|67459.8|860
1659022200000|2022-07-28 15:30:00|67488.3|67478.3|67478.2|67468.2|67496.3|67482.1|67473|67457|873
1659022500000|2022-07-28 15:35:00|67477.9|67467.9|67478.1|67468.1|67495.8|67480.9|67476|67462|860
1659022800000|2022-07-28 15:40:00|67478|67468|67480.3|67460.3|67483.1|67473.1|67471.7|67460.3|838
1659023100000|2022-07-28 15:45:00|67480.1|67460.1|67465.2|67455.2|67491.5|67477|67464.3|67450.6|820
1659023400000|2022-07-28 15:50:00|67465.7|67455.7|67467.4|67457.4|67472.9|67459|67461.2|67446.7|715
1659023700000|2022-07-28 15:55:00|67467.5|67457.5|67467.8|67457.8|67477.2|67465.1|67464.2|67449.7|748
1659024000000|2022-07-28 16:00:00|67469.9|67459.9|67503.9|67493.9|67512.5|67496.7|67469.9|67454|872
1659024300000|2022-07-28 16:05:00|67504|67494|67509.9|67499.9|67516.7|67505.1|67497.5|67481.9|737
1659024600000|2022-07-28 16:10:00|67509.1|67499.1|67511.5|67501.5|67521.7|67509.6|67507.8|67497.8|693
1659024900000|2022-07-28 16:15:00|67511.7|67501.7|67525.6|67515.6|67530.3|67519.2|67511.6|67501.6|685
1659025200000|2022-07-28 16:20:00|67525.7|67515.7|67523.6|67513.6|67533.3|67519|67520.7|67506.1|722
1659025500000|2022-07-28 16:25:00|67523.3|67513.3|67528.4|67508.4|67533.6|67519.1|67522.3|67507.2|671
1659025800000|2022-07-28 16:30:00|67528.3|67508.3|67519.9|67509.9|67530.7|67515.9|67516.3|67498.2|712
1659026100000|2022-07-28 16:35:00|67519.8|67509.8|67515.5|67505.5|67524.3|67509.8|67509.3|67494.5|624
1659026400000|2022-07-28 16:40:00|67520.8|67500.8|67509.2|67499.2|67523.8|67509.2|67506.7|67491.9|642
1659026700000|2022-07-28 16:45:00|67509.3|67499.3|67505.9|67495.9|67517.1|67502.4|67504.3|67490.3|607
1659027000000|2022-07-28 16:50:00|67506|67496|67511.2|67501.2|67519.1|67503.9|67502|67488.7|628
1659027300000|2022-07-28 16:55:00|67510.9|67500.9|67495.1|67485.1|67517.8|67504|67494.8|67478|648
1659027600000|2022-07-28 17:00:00|67500.1|67480.1|67501.2|67481.2|67506.2|67492.5|67493.9|67478.6|686
1659027900000|2022-07-28 17:05:00|67501.1|67481.1|67492.4|67472.4|67501.6|67487.6|67488.7|67472.4|554
1659028200000|2022-07-28 17:10:00|67492.6|67472.6|67487.4|67477.4|67497.3|67481.3|67485.7|67468.7|638
1659028500000|2022-07-28 17:15:00|67487.5|67477.5|67489|67479|67496.6|67481.7|67485.6|67472.9|623
1659028800000|2022-07-28 17:20:00|67489.1|67479.1|67494.8|67484.8|67500.7|67486|67487.2|67472.6|506
1659029100000|2022-07-28 17:25:00|67495|67485|67492.8|67482.8|67501.2|67486.5|67490.5|67476.5|626
1659029400000|2022-07-28 17:30:00|67492.5|67482.5|67490.9|67480.9|67499.5|67485|67489.2|67475.9|617
1659029700000|2022-07-28 17:35:00|67491|67481|67488.5|67478.5|67493.6|67481|67485.9|67472.1|466
1659030000000|2022-07-28 17:40:00|67488.6|67478.6|67488.8|67478.8|67493.2|67480.9|67485.2|67470.8|616
1659030300000|2022-07-28 17:45:00|67488.6|67478.6|67489.5|67479.5|67498.3|67484.1|67488.6|67477.4|466
1659030600000|2022-07-28 17:50:00|67489.6|67479.6|67497.3|67487.3|67501.9|67487.9|67489.6|67474.7|498
1659030900000|2022-07-28 17:55:00|67497.2|67487.2|67480.1|67470.1|67497.8|67487.8|67477.4|67461.8|677
1659031200000|2022-07-28 18:00:00|67480.2|67470.2|67468.6|67448.6|67482.8|67470.6|67459.2|67444.4|714
1659031500000|2022-07-28 18:05:00|67468.7|67448.7|67477|67457|67487.1|67470.3|67463.5|67448.7|590
1659031800000|2022-07-28 18:10:00|67476.8|67456.8|67484.3|67464.3|67485.1|67469.3|67469.6|67454.4|429
1659032100000|2022-07-28 18:15:00|67484.4|67464.4|67480.8|67460.8|67484.6|67465.7|67472|67456.9|529
1659032400000|2022-07-28 18:20:00|67480.7|67460.7|67488.9|67468.9|67490.8|67475.6|67480.1|67460.6|552
1659032700000|2022-07-28 18:25:00|67489|67469|67484.1|67474.1|67490.1|67476.2|67481.6|67466.3|469
1659033000000|2022-07-28 18:30:00|67484.2|67474.2|67486.9|67476.9|67497|67482.5|67483.9|67471.7|444
1659033300000|2022-07-28 18:35:00|67487|67477|67492|67472|67492|67477.9|67482.5|67471.8|414
1659033600000|2022-07-28 18:40:00|67491.9|67471.9|67488.6|67478.6|67494.8|67482.1|67485.8|67471.9|421
1659033900000|2022-07-28 18:45:00|67488.7|67478.7|67485.4|67475.4|67495.1|67480.3|67483.1|67468|416
1659034200000|2022-07-28 18:50:00|67485.3|67475.3|67474|67464|67487.8|67475.8|67472.6|67459.4|429
1659034500000|2022-07-28 18:55:00|67473.9|67463.9|67469.1|67459.1|67480.7|67465.8|67467.8|67453.4|542
1659034800000|2022-07-28 19:00:00|67468.9|67458.9|67468.5|67458.5|67474.2|67459.4|67465.7|67451.9|459
1659035100000|2022-07-28 19:05:00|67468.7|67458.7|67465.6|67445.6|67469.4|67459.4|67460.7|67444.8|544
1659035400000|2022-07-28 19:10:00|67465.7|67445.7|67463.4|67453.4|67473.9|67459.1|67459.8|67445|488
1659035700000|2022-07-28 19:15:00|67463.2|67453.2|67463.2|67453.2|67471.2|67455.4|67461.3|67446.9|462
1659036000000|2022-07-28 19:20:00|67462.8|67452.8|67459.6|67449.6|67468.7|67453.7|67458.4|67446.4|371
1659036300000|2022-07-28 19:25:00|67459.5|67449.5|67457.8|67447.8|67462.8|67449.7|67454.8|67440.3|400
1659036600000|2022-07-28 19:30:00|67457.7|67447.7|67460.7|67450.7|67466.4|67451.4|67456.9|67441.4|402
1659036900000|2022-07-28 19:35:00|67460.8|67450.8|67462.4|67442.4|67466.5|67451.6|67457|67442|492
1659037200000|2022-07-28 19:40:00|67462.8|67442.8|67462.3|67442.3|67464.3|67449.3|67456.7|67442.1|324
1659037500000|2022-07-28 19:45:00|67462.6|67442.6|67453.9|67433.9|67463.2|67448.5|67447.7|67431.2|432
1659037800000|2022-07-28 19:50:00|67453.2|67433.2|67439.6|67419.6|67454|67436.7|67434.2|67418.1|521
1659038100000|2022-07-28 19:55:00|67439.7|67419.7|67446.4|67426.4|67454.5|67434.5|67430.1|67414.1|741
1659038400000|2022-07-28 20:00:00|67446.2|67426.2|67445|67425|67449.4|67430.5|67437.7|67421.8|539
1659038700000|2022-07-28 20:05:00|67445.1|67425.1|67454.1|67434.1|67454.7|67434.7|67438.5|67422.5|514
1659039000000|2022-07-28 20:10:00|67454|67434|67453.5|67433.5|67458.7|67438.7|67448.3|67431.4|293
1659039300000|2022-07-28 20:15:00|67453.6|67433.6|67453.5|67433.5|67454.4|67434.4|67450.8|67430.8|226
1659039600000|2022-07-28 20:20:00|67453.3|67433.3|67453.9|67433.9|67455.7|67435.7|67451.3|67431.3|418
1659039900000|2022-07-28 20:25:00|67453.8|67433.8|67457.5|67437.5|67458.5|67438.5|67453.8|67433.8|463
1659040200000|2022-07-28 20:30:00|67457.4|67437.4|67456.2|67436.2|67458.9|67438.9|67454.5|67434.5|306
1659040500000|2022-07-28 20:35:00|67456.3|67436.3|67434.7|67414.7|67457.1|67437.1|67433.3|67413.3|316
1659040800000|2022-07-28 20:40:00|67438|67418|67436.4|67416.4|67439.3|67419.3|67431.4|67411.4|233
1659041100000|2022-07-28 20:45:00|67436.5|67416.5|67437.9|67417.9|67440.2|67420.2|67434.2|67414.2|240
1659041400000|2022-07-28 20:50:00|67437.2|67417.2|67448.7|67411.9|67448.7|67420|67434.9|67409.3|265
1659041700000|2022-07-28 20:55:00|67439.2|67419.2|67477.4|67416|67501.9|67422.7|67436.9|67362.8|333
1659042000000|2022-07-28 21:00:00|67488.5|67417.9|67534.2|67415.2|67534.2|67421|67488.1|67403.1|74
1659042300000|2022-07-28 21:05:00|67532.9|67413.9|67499.4|67434.9|67536.3|67435.1|67498.3|67411.7|79
1659042600000|2022-07-28 21:10:00|67530.7|67414.8|67526.9|67418.6|67536|67435|67506.8|67406.5|118
1659042900000|2022-07-28 21:15:00|67521.6|67421.3|67521.4|67418.3|67534.3|67437.8|67501.9|67411.7|187
1659043200000|2022-07-28 21:20:00|67519.8|67419.8|67523.2|67420.4|67535.6|67452|67493|67410.5|155
1659043500000|2022-07-28 21:25:00|67517.4|67430.2|67528.8|67416|67533.8|67441.6|67504.4|67410.4|152
1659043800000|2022-07-28 21:30:00|67524.9|67421.7|67524.9|67425.2|67533.7|67438.3|67505.5|67411.5|199
1659044100000|2022-07-28 21:35:00|67528.2|67423.2|67518.4|67424.1|67532.1|67442.2|67504.7|67415.9|232
1659044400000|2022-07-28 21:40:00|67517.2|67431.3|67477|67423.4|67530.8|67442.9|67467.3|67391.1|215
1659044700000|2022-07-28 21:45:00|67478|67422.8|67474.4|67437.1|67508.7|67441.4|67461.4|67402.2|212
1659045000000|2022-07-28 21:50:00|67475.8|67436.1|67472.1|67438.2|67489.6|67445.8|67464.7|67421.1|171
1659045300000|2022-07-28 21:55:00|67471.9|67437.9|67472.9|67438.4|67498.6|67445.8|67464.6|67411.1|153
1659045600000|2022-07-28 22:00:00|67466|67446|67479.5|67435|67515.7|67447.5|67466|67396.7|216
1659045900000|2022-07-28 22:05:00|67479.2|67433.8|67480.4|67434.7|67490.9|67448.1|67467.1|67426.4|211
1659046200000|2022-07-28 22:10:00|67480.3|67435.9|67475.5|67440.3|67486.6|67447.8|67464|67428.9|268
1659046500000|2022-07-28 22:15:00|67479.5|67438.3|67476.9|67434.7|67491.5|67447.9|67467.9|67420.5|210
1659046800000|2022-07-28 22:20:00|67476.8|67435.4|67475.9|67437.5|67485.1|67440|67474.3|67423.8|185
1659047100000|2022-07-28 22:25:00|67479.5|67434|67480.1|67433.6|67488|67441.4|67474.4|67427.6|136
1659047400000|2022-07-28 22:30:00|67477.7|67434|67479.4|67432.1|67484.9|67436.4|67474.6|67426|159
1659047700000|2022-07-28 22:35:00|67479.2|67430.5|67479.5|67433.7|67496.9|67436.6|67475.5|67417.3|152
1659048000000|2022-07-28 22:40:00|67478.5|67434.3|67480.4|67432|67487.4|67436.1|67474.7|67427.6|123
1659048300000|2022-07-28 22:45:00|67475.2|67434.7|67483|67431.9|67490|67437.7|67472.7|67427.2|225
1659048600000|2022-07-28 22:50:00|67482.8|67431.6|67474.1|67430.5|67487.8|67436.5|67469.9|67428.3|294
1659048900000|2022-07-28 22:55:00|67474.6|67430.7|67472.5|67428.7|67478.1|67434.4|67472|67427.7|307
1659049200000|2022-07-28 23:00:00|67479.1|67430.2|67468.1|67432|67479.4|67436.4|67466.4|67428.4|338
1659049500000|2022-07-28 23:05:00|67468.4|67431.9|67471|67451|67478.5|67451.1|67466.2|67429.6|367
1659049800000|2022-07-28 23:10:00|67477.3|67446|67477.4|67443.1|67479.3|67451.1|67468.2|67437.5|182
1659050100000|2022-07-28 23:15:00|67474.1|67442.9|67475.2|67441.3|67479.8|67450.4|67467.6|67438.3|197
1659050400000|2022-07-28 23:20:00|67474.5|67442.5|67473|67440.5|67478.5|67449.6|67467|67435.7|175
1659050700000|2022-07-28 23:25:00|67472.9|67441.4|67480|67438.7|67485.3|67451.1|67466.5|67434.2|202
1659051000000|2022-07-28 23:30:00|67479.3|67440.3|67477.3|67433.2|67488.4|67451.8|67470.3|67421.4|256
1659051300000|2022-07-28 23:35:00|67478.3|67434.9|67482.1|67430.1|67487|67436.1|67474.1|67422.2|258
1659051600000|2022-07-28 23:40:00|67481.3|67429.7|67499.2|67424|67507.9|67435.1|67474.6|67418.7|202
1659051900000|2022-07-28 23:45:00|67497.2|67425.9|67493.9|67426.6|67506|67432.4|67489.3|67418.7|682
1659052200000|2022-07-28 23:50:00|67495.9|67425.4|67466.7|67429.9|67495.9|67437.6|67465.9|67415.5|461
1659052500000|2022-07-28 23:55:00|67467.7|67429.3|67464.4|67430.5|67471.1|67438.8|67458.2|67423.2|434
1659052800000|2022-07-29 00:00:00|67464.6|67431.7|67457.9|67437.9|67464.6|67440.4|67455|67431.6|549
1659053100000|2022-07-29 00:05:00|67458.2|67438.2|67451.3|67431.3|67465.4|67445.4|67450.1|67430.1|378
1659053400000|2022-07-29 00:10:00|67451.1|67431.1|67459.8|67439.8|67461.4|67441.4|67449|67429|273
1659053700000|2022-07-29 00:15:00|67456.9|67436.9|67450.6|67430.6|67463.7|67443.7|67449.2|67429.2|518
1659054000000|2022-07-29 00:20:00|67451.3|67431.3|67468.6|67448.6|67469.3|67449.3|67447.8|67427.8|393
1659054300000|2022-07-29 00:25:00|67468.8|67448.8|67467.3|67457.3|67474.5|67459.3|67465.9|67448.5|295
1659054600000|2022-07-29 00:30:00|67472.9|67452.9|67469.4|67449.4|67473.4|67457.6|67464.6|67449.4|244
1659054900000|2022-07-29 00:35:00|67470.7|67450.7|67476.8|67456.8|67483|67463|67464.2|67447.3|502
1659055200000|2022-07-29 00:40:00|67475.7|67455.7|67484.6|67464.6|67492.5|67472.5|67475.7|67455.7|443
1659055500000|2022-07-29 00:45:00|67484.5|67464.5|67473.6|67463.6|67486|67466.2|67472.1|67455.5|474
1659055800000|2022-07-29 00:50:00|67473.9|67463.9|67481|67461|67490|67471.5|67472.3|67455.9|583
1659056100000|2022-07-29 00:55:00|67481.3|67461.3|67483.8|67463.8|67486.6|67473.2|67471.2|67453.9|795
1659056400000|2022-07-29 01:00:00|67483.7|67463.7|67481.7|67461.7|67485.3|67470.8|67471.2|67455.8|649
1659056700000|2022-07-29 01:05:00|67481.8|67461.8|67480.7|67460.7|67485.4|67470.5|67474.7|67458.7|521
1659057000000|2022-07-29 01:10:00|67480.9|67460.9|67484.2|67464.2|67484.5|67466.3|67471.6|67454.4|556
1659057300000|2022-07-29 01:15:00|67484.3|67464.3|67462.2|67442.2|67484.3|67464.3|67456.4|67439.7|683
1659057600000|2022-07-29 01:20:00|67462.3|67442.3|67474.3|67454.3|67478.9|67458.9|67457.8|67442.3|642
1659057900000|2022-07-29 01:25:00|67474.4|67454.4|67457.8|67437.8|67476.6|67456.6|67456.2|67436.2|508
1659058200000|2022-07-29 01:30:00|67458.6|67438.6|67441|67431|67460.7|67448.3|67434.8|67417.2|734
1659058500000|2022-07-29 01:35:00|67440.9|67430.9|67468.1|67448.1|67475.5|67458.6|67432.5|67417.4|853
1659058800000|2022-07-29 01:40:00|67468|67448|67468.9|67458.9|67485|67469.4|67462.8|67448|778
1659059100000|2022-07-29 01:45:00|67469.1|67459.1|67487.7|67477.7|67489.8|67479.8|67467.1|67454.2|712
1659059400000|2022-07-29 01:50:00|67487.6|67477.6|67500.9|67490.9|67519.6|67503.9|67481.4|67466.6|768
1659059700000|2022-07-29 01:55:00|67501|67491|67489|67479|67512.9|67500.3|67488.9|67478.3|861
1659060000000|2022-07-29 02:00:00|67489.1|67479.1|67493.6|67483.6|67502.2|67487.4|67479.1|67469.1|761
1659060300000|2022-07-29 02:05:00|67492.8|67482.8|67486.2|67476.2|67498.9|67488.9|67486.1|67476.1|567
1659060600000|2022-07-29 02:10:00|67486.1|67476.1|67496.5|67486.5|67497.2|67487.2|67483.5|67472.6|723
1659060900000|2022-07-29 02:15:00|67496.4|67486.4|67515.1|67505.1|67515.7|67505.7|67494.8|67484.8|665
1659061200000|2022-07-29 02:20:00|67515|67505|67508.2|67498.2|67533.5|67517.2|67503.8|67487.6|641
1659061500000|2022-07-29 02:25:00|67508.3|67498.3|67507.4|67497.4|67519.8|67509.8|67501.8|67491.8|637
1659061800000|2022-07-29 02:30:00|67507.7|67497.7|67505.7|67495.7|67514.6|67504.6|67501.3|67491.3|658
1659062100000|2022-07-29 02:35:00|67506.2|67496.2|67513.5|67503.5|67523.2|67513.2|67504.8|67494.8|570
1659062400000|2022-07-29 02:40:00|67513.6|67503.6|67508.3|67498.3|67516.1|67506.1|67506.7|67496.7|566
1659062700000|2022-07-29 02:45:00|67508|67498|67510.6|67500.6|67516.9|67506.9|67507.7|67497.7|598
1659063000000|2022-07-29 02:50:00|67510.7|67500.7|67501.8|67491.8|67511.9|67501.9|67498.4|67488.4|568
1659063300000|2022-07-29 02:55:00|67501.5|67491.5|67495.9|67485.9|67507.1|67497.1|67495.6|67485.6|616
1659063600000|2022-07-29 03:00:00|67496.1|67486.1|67506.9|67496.9|67514.2|67504.2|67495.7|67485.7|641
1659063900000|2022-07-29 03:05:00|67507|67497|67499.6|67479.6|67511.2|67497.5|67493.4|67477.8|710
1659064200000|2022-07-29 03:10:00|67499.4|67479.4|67490|67470|67503.1|67483.9|67469.7|67449.7|844
1659064500000|2022-07-29 03:15:00|67489.8|67469.8|67485.4|67475.4|67493.5|67479|67480.3|67461.8|795
1659064800000|2022-07-29 03:20:00|67485.6|67475.6|67492.9|67472.9|67494.6|67475.6|67475.5|67458.6|717
1659065100000|2022-07-29 03:25:00|67493.1|67473.1|67496.6|67486.6|67501.4|67489.8|67487.4|67472.2|747
1659065400000|2022-07-29 03:30:00|67496.5|67486.5|67479.8|67469.8|67497|67487|67479.8|67467.6|743
1659065700000|2022-07-29 03:35:00|67479.2|67469.2|67473.6|67463.6|67482.4|67472.4|67472.9|67462.9|548
1659066000000|2022-07-29 03:40:00|67473.5|67463.5|67477.4|67467.4|67485.9|67475.9|67471|67461|527
1659066300000|2022-07-29 03:45:00|67477.6|67467.6|67457.5|67437.5|67477.7|67467.7|67450.2|67435.1|544
1659066600000|2022-07-29 03:50:00|67457.6|67437.6|67448.9|67428.9|67468.4|67451.1|67444.5|67426.9|839
1659066900000|2022-07-29 03:55:00|67448.8|67428.8|67466.6|67446.6|67469.4|67454.3|67443.9|67427|659
1659067200000|2022-07-29 04:00:00|67466.7|67446.7|67457.7|67437.7|67468.3|67448.3|67454.5|67434.5|825
1659067500000|2022-07-29 04:05:00|67457.8|67437.8|67461.3|67441.3|67465|67449.1|67452.3|67433.8|737
1659067800000|2022-07-29 04:10:00|67460.7|67440.7|67437.6|67427.6|67461.2|67442|67437.2|67427.2|574
1659068100000|2022-07-29 04:15:00|67437.7|67427.7|67423.2|67413.2|67444|67434|67422.4|67412.4|612
1659068400000|2022-07-29 04:20:00|67423.4|67413.4|67448.2|67438.2|67455.1|67441.3|67420.8|67410.8|697
1659068700000|2022-07-29 04:25:00|67448.1|67438.1|67457.4|67447.4|67468|67456.4|67447.9|67434.5|577
1659069000000|2022-07-29 04:30:00|67457.2|67447.2|67473.6|67463.6|67478.2|67466.3|67456.8|67446.8|619
1659069300000|2022-07-29 04:35:00|67473.7|67463.7|67477.9|67467.9|67482.9|67470|67470|67457.5|475
1659069600000|2022-07-29 04:40:00|67478|67468|67478.8|67468.8|67484.8|67469.9|67475.3|67463.5|408
1659069900000|2022-07-29 04:45:00|67478.4|67468.4|67491.9|67481.9|67493|67483|67474.8|67464.8|405
1659070200000|2022-07-29 04:50:00|67491.8|67481.8|67487|67477|67492.2|67482.2|67476.1|67466.1|578
1659070500000|2022-07-29 04:55:00|67486.6|67476.6|67493.6|67473.6|67495.3|67485.3|67485.4|67473.5|515
1659070800000|2022-07-29 05:00:00|67493.5|67473.5|67479.5|67469.5|67493.5|67479.5|67475.7|67463.7|748
1659071100000|2022-07-29 05:05:00|67479.7|67469.7|67487.8|67477.8|67491.9|67481.9|67479.3|67469.3|605
1659071400000|2022-07-29 05:10:00|67488|67478|67508.1|67498.1|67510.4|67500.4|67486.8|67473.9|606
1659071700000|2022-07-29 05:15:00|67508.3|67498.3|67493.3|67483.3|67510.8|67500.8|67493.3|67483|716
1659072000000|2022-07-29 05:20:00|67493.2|67483.2|67489.9|67469.9|67497.5|67486.3|67480.3|67463.5|764
1659072300000|2022-07-29 05:25:00|67489.8|67469.8|67490.8|67480.8|67495.8|67480.8|67485|67469.1|617
1659072600000|2022-07-29 05:30:00|67491.5|67481.5|67472.7|67462.7|67495.8|67484.2|67471.9|67457.8|740
1659072900000|2022-07-29 05:35:00|67472.6|67462.6|67459.9|67449.9|67481.6|67469|67458|67448|845
1659073200000|2022-07-29 05:40:00|67459.8|67449.8|67474|67464|67484.1|67469.7|67458.1|67443.3|835
1659073500000|2022-07-29 05:45:00|67473.5|67463.5|67469.5|67459.5|67489.3|67476.1|67467.5|67452.6|827
1659073800000|2022-07-29 05:50:00|67469.6|67459.6|67480.8|67470.8|67486.6|67474.9|67469.2|67459.2|753
1659074100000|2022-07-29 05:55:00|67481.1|67471.1|67484.5|67464.5|67490.2|67477.8|67464.2|67452.2|805
1659074400000|2022-07-29 06:00:00|67484.3|67464.3|67481.9|67471.9|67495.8|67480.7|67475.5|67460.3|896
1659074700000|2022-07-29 06:05:00|67481.8|67471.8|67501.9|67491.9|67509.5|67494.5|67480.2|67470.2|707
1659075000000|2022-07-29 06:10:00|67501.7|67491.7|67496.4|67486.4|67504.5|67494.5|67484.8|67469.8|768
1659075300000|2022-07-29 06:15:00|67496.3|67486.3|67485.5|67475.5|67496.9|67486.9|67478.8|67464.4|794
1659075600000|2022-07-29 06:20:00|67485.7|67475.7|67472.6|67462.6|67490|67477.2|67464.7|67454.2|769
1659075900000|2022-07-29 06:25:00|67472.7|67462.7|67471.9|67461.9|67485.5|67474.1|67468.5|67454.2|925
1659076200000|2022-07-29 06:30:00|67472.3|67462.3|67471|67461|67486.9|67471.9|67453.7|67436.3|935
1659076500000|2022-07-29 06:35:00|67470.9|67460.9|67475.8|67465.8|67479.9|67466.1|67461.2|67447.2|877
1659076800000|2022-07-29 06:40:00|67475|67465|67481.3|67461.3|67486.6|67474.1|67472.1|67457.8|842
1659077100000|2022-07-29 06:45:00|67480.6|67460.6|67474.4|67464.4|67486.4|67472.1|67471.4|67460.6|830
1659077400000|2022-07-29 06:50:00|67474.3|67464.3|67471|67451|67485.7|67470.2|67464.6|67451|822
1659077700000|2022-07-29 06:55:00|67472|67452|67453.9|67443.9|67472|67456.9|67443.1|67427.9|925
1659078000000|2022-07-29 07:00:00|67453.8|67443.8|67400.4|67380.4|67454.2|67444.2|67388|67372.8|973
1659078300000|2022-07-29 07:05:00|67399.5|67379.5|67404.7|67394.7|67418.2|67403.3|67381.9|67366.8|941
1659078600000|2022-07-29 07:10:00|67404.9|67394.9|67417.8|67407.8|67438.4|67424|67401.3|67391.3|817
1659078900000|2022-07-29 07:15:00|67417.6|67407.6|67412.6|67402.6|67427.8|67412|67410|67393.9|871
1659079200000|2022-07-29 07:20:00|67417|67397|67411.5|67401.5|67420.6|67404.9|67398.8|67386.7|866
1659079500000|2022-07-29 07:25:00|67410.9|67400.9|67389.1|67379.1|67418.7|67405.7|67387.1|67373.9|842
1659079800000|2022-07-29 07:30:00|67389.4|67379.4|67366.3|67346.3|67394.9|67381.9|67351.3|67335.2|943
1659080100000|2022-07-29 07:35:00|67366.2|67346.2|67351.9|67341.9|67372.1|67357.6|67325.6|67310.9|862
1659080400000|2022-07-29 07:40:00|67351.8|67341.8|67371.6|67351.6|67376.2|67360.4|67346.4|67331.6|788
1659080700000|2022-07-29 07:45:00|67371.7|67351.7|67313.7|67303.7|67376|67361.1|67311.5|67296.4|904
1659081000000|2022-07-29 07:50:00|67313.4|67303.4|67324.2|67314.2|67343.9|67328.8|67313.3|67299.2|821
1659081300000|2022-07-29 07:55:00|67324.9|67314.9|67299.9|67279.9|67339.7|67325.1|67295.4|67275.4|881
1659081600000|2022-07-29 08:00:00|67300.1|67280.1|67322.5|67312.5|67329.6|67314.2|67294.8|67276|890
1659081900000|2022-07-29 08:05:00|67323|67313|67339.5|67329.5|67348.2|67334|67319.7|67309.7|849
1659082200000|2022-07-29 08:10:00|67340.5|67330.5|67355.7|67335.7|67375.1|67357.2|67340.5|67325.1|874
1659082500000|2022-07-29 08:15:00|67355.6|67335.6|67367.7|67357.7|67374.2|67359.6|67350.4|67335.6|871
1659082800000|2022-07-29 08:20:00|67367.6|67357.6|67383.1|67363.1|67388.6|67370.1|67366.8|67349.8|839
1659083100000|2022-07-29 08:25:00|67383|67363|67405.5|67395.5|67412.2|67397.1|67378.3|67359.2|883
1659083400000|2022-07-29 08:30:00|67405.3|67395.3|67401.8|67391.8|67408.9|67395.3|67392.3|67377.8|721
1659083700000|2022-07-29 08:35:00|67401.7|67391.7|67406.5|67396.5|67418.7|67402.4|67396.1|67382.5|697
1659084000000|2022-07-29 08:40:00|67407.2|67397.2|67381.7|67371.7|67408.3|67398.3|67381.7|67366.6|724
1659084300000|2022-07-29 08:45:00|67382.8|67372.8|67385.1|67375.1|67393.8|67382.6|67381|67366.2|684
1659084600000|2022-07-29 08:50:00|67384|67374|67378.9|67368.9|67393.5|67379.7|67372.5|67357.3|617
1659084900000|2022-07-29 08:55:00|67378.7|67368.7|67385.6|67375.6|67394.3|67379.7|67378.6|67367.2|626
1659085200000|2022-07-29 09:00:00|67385.4|67375.4|67396.2|67386.2|67404.7|67389.7|67365.1|67348.1|831
1659085500000|2022-07-29 09:05:00|67396|67386|67389.7|67379.7|67397.7|67387.7|67385.5|67370.4|669
1659085800000|2022-07-29 09:10:00|67389.4|67379.4|67398.2|67388.2|67405.8|67391.7|67388.4|67376.9|685
1659086100000|2022-07-29 09:15:00|67398.3|67388.3|67422.6|67412.6|67428.2|67413.3|67397.8|67382.9|728
1659086400000|2022-07-29 09:20:00|67422.7|67412.7|67409.8|67389.8|67437|67427|67402.3|67386.9|828
1659086700000|2022-07-29 09:25:00|67409.7|67389.7|67402.6|67382.6|67423.9|67408.3|67397|67381.2|808
1659087000000|2022-07-29 09:30:00|67402.7|67382.7|67401.2|67381.2|67405|67390.9|67386|67370.7|776
1659087300000|2022-07-29 09:35:00|67401.4|67381.4|67386.9|67366.9|67403.9|67389.2|67376.4|67362.1|700
1659087600000|2022-07-29 09:40:00|67386.8|67366.8|67392.3|67372.3|67394.5|67379.9|67381.1|67365.4|733
1659087900000|2022-07-29 09:45:00|67392.1|67372.1|67403.7|67383.7|67407.5|67387.5|67386.1|67370.3|727
1659088200000|2022-07-29 09:50:00|67403.8|67383.8|67409.7|67389.7|67420.2|67400.2|67402.1|67382.1|913
1659088500000|2022-07-29 09:55:00|67409.9|67389.9|67401.4|67391.4|67420.6|67403.5|67399.6|67384.1|731
1659088800000|2022-07-29 10:00:00|67401.2|67391.2|67405.5|67395.5|67420.9|67405.5|67400.5|67387.6|600
1659089100000|2022-07-29 10:05:00|67405.4|67395.4|67409.5|67389.5|67409.8|67395.6|67390.3|67370.3|428
1659089400000|2022-07-29 10:10:00|67409.6|67389.6|67394.6|67374.6|67409.6|67389.6|67389.1|67374.3|429
1659089700000|2022-07-29 10:15:00|67394.3|67374.3|67397.6|67377.6|67401|67385.8|67389.2|67373.1|543
1659090000000|2022-07-29 10:20:00|67397.4|67377.4|67404.7|67384.7|67409.5|67393.8|67390.8|67375.9|546
1659090300000|2022-07-29 10:25:00|67405.1|67385.1|67392.5|67382.5|67408.7|67392.7|67390.1|67375|653
1659090600000|2022-07-29 10:30:00|67391.9|67381.9|67394.5|67374.5|67401.7|67387.7|67388.7|67373.3|601
1659090900000|2022-07-29 10:35:00|67394.4|67374.4|67390.7|67370.7|67403|67389|67384.5|67369.2|705
1659091200000|2022-07-29 10:40:00|67390.8|67370.8|67387.9|67377.9|67395.7|67381.2|67382|67367.7|674
1659091500000|2022-07-29 10:45:00|67387.8|67377.8|67391.5|67381.5|67396.9|67381.9|67382.7|67367|666
1659091800000|2022-07-29 10:50:00|67392|67382|67389.9|67379.9|67402.2|67389|67388.7|67374|614
1659092100000|2022-07-29 10:55:00|67389.8|67379.8|67378.8|67368.8|67396.7|67381.9|67377.9|67364|678
1659092400000|2022-07-29 11:00:00|67379|67369|67365.9|67355.9|67385|67370|67364.3|67349|711
1659092700000|2022-07-29 11:05:00|67365.7|67355.7|67357.5|67347.5|67378|67359.8|67355.6|67340.9|650
1659093000000|2022-07-29 11:10:00|67357.7|67347.7|67377.7|67357.7|67378.3|67358.3|67356.3|67341.2|593
1659093300000|2022-07-29 11:15:00|67377.5|67357.5|67370.2|67360.2|67380.9|67361.8|67365|67349.9|623
1659093600000|2022-07-29 11:20:00|67370.3|67360.3|67361.7|67351.7|67383.5|67365.8|67354.8|67340.3|686
1659093900000|2022-07-29 11:25:00|67361.8|67351.8|67361.7|67351.7|67366.7|67352.1|67355.6|67341.2|634
1659094200000|2022-07-29 11:30:00|67361.3|67351.3|67348.6|67338.6|67361.6|67351.6|67345.5|67330.7|670
1659094500000|2022-07-29 11:35:00|67348.7|67338.7|67358.4|67348.4|67362|67349.7|67345.6|67331.2|772
1659094800000|2022-07-29 11:40:00|67358.5|67348.5|67372.3|67352.3|67385.6|67371.7|67358.2|67347.6|834
1659095100000|2022-07-29 11:45:00|67372.4|67352.4|67389.4|67369.4|67394.2|67376.9|67364.5|67348.1|760
1659095400000|2022-07-29 11:50:00|67389.5|67369.5|67394.9|67384.9|67397.7|67385.6|67383.1|67368.6|778
1659095700000|2022-07-29 11:55:00|67394.8|67384.8|67393|67383|67409.5|67395.5|67390.6|67378.1|730
1659096000000|2022-07-29 12:00:00|67392.8|67382.8|67411.7|67401.7|67428.6|67413.3|67390.6|67377.2|885
1659096300000|2022-07-29 12:05:00|67411.6|67401.6|67417.8|67397.8|67426.2|67411.2|67410.1|67396.2|667
1659096600000|2022-07-29 12:10:00|67417.9|67397.9|67419.7|67409.7|67428.8|67415.2|67412|67397.9|675
1659096900000|2022-07-29 12:15:00|67419.9|67409.9|67425.7|67405.7|67436.2|67422.3|67416.1|67401.3|739
1659097200000|2022-07-29 12:20:00|67420.2|67410.2|67430.4|67410.4|67436.7|67416.7|67419.8|67400.4|728
1659097500000|2022-07-29 12:25:00|67430.9|67410.9|67428.6|67408.6|67431.7|67411.7|67416.6|67398.3|733
1659097800000|2022-07-29 12:30:00|67429|67409|67501.8|67481.8|67507.6|67487.6|67427.6|67407.6|1058
1659098100000|2022-07-29 12:35:00|67501.2|67481.2|67472.3|67452.3|67506.8|67486.8|67466.1|67446.1|1003
1659098400000|2022-07-29 12:40:00|67471.9|67451.9|67474.8|67454.8|67480|67462.5|67456.7|67441.7|937
1659098700000|2022-07-29 12:45:00|67474.6|67454.6|67474|67454|67486.2|67469.6|67459.1|67444.5|825
1659099000000|2022-07-29 12:50:00|67474.1|67454.1|67457.8|67447.8|67477.1|67457.1|67455|67440.4|797
1659099300000|2022-07-29 12:55:00|67457.7|67447.7|67463.5|67453.5|67475.9|67463.6|67457.7|67444.6|870
1659099600000|2022-07-29 13:00:00|67463.3|67453.3|67518.7|67508.7|67537.4|67523.1|67462|67452|953
1659099900000|2022-07-29 13:05:00|67518.4|67508.4|67524.4|67514.4|67537|67521.5|67511.1|67496|941
1659100200000|2022-07-29 13:10:00|67524.9|67514.9|67577.7|67557.7|67580.4|67560.4|67524.1|67512.8|887
1659100500000|2022-07-29 13:15:00|67577.4|67557.4|67562|67552|67592.2|67577.9|67552.5|67541.8|926
1659100800000|2022-07-29 13:20:00|67562.1|67552.1|67557.4|67537.4|67575|67561.2|67550.8|67536.1|889
1659101100000|2022-07-29 13:25:00|67557.3|67537.3|67531.5|67521.5|67565.5|67549|67529.3|67514.1|885
1659101400000|2022-07-29 13:30:00|67531.8|67521.8|67544.8|67534.8|67561.1|67544.8|67526|67510.5|989
1659101700000|2022-07-29 13:35:00|67544.7|67534.7|67565.9|67545.9|67577.3|67563.1|67540.2|67528.6|972
1659102000000|2022-07-29 13:40:00|67566|67546|67554.6|67534.6|67566.5|67551.1|67543.4|67527.2|959
1659102300000|2022-07-29 13:45:00|67554.2|67534.2|67572.1|67562.1|67574.7|67562.7|67546.6|67531.5|934
1659102600000|2022-07-29 13:50:00|67573|67563|67587.9|67567.9|67595.4|67581.5|67568.7|67555.3|836
1659102900000|2022-07-29 13:55:00|67587.8|67567.8|67568.5|67548.5|67594.9|67580.7|67567.6|67547.6|929
1659103200000|2022-07-29 14:00:00|67567.9|67547.9|67551|67531|67592.6|67572.6|67545.5|67530.8|1010
1659103500000|2022-07-29 14:05:00|67546.6|67536.6|67537.7|67517.7|67555.4|67538.5|67531.2|67515|981
1659103800000|2022-07-29 14:10:00|67538.1|67518.1|67550.4|67530.4|67552.9|67538.3|67531.2|67515.9|921
1659104100000|2022-07-29 14:15:00|67550.3|67530.3|67541.7|67531.7|67557.3|67539.9|67536.2|67526.2|899
1659104400000|2022-07-29 14:20:00|67540.9|67530.9|67556|67546|67569.6|67556.8|67538.3|67523.7|913
1659104700000|2022-07-29 14:25:00|67555.8|67545.8|67552|67542|67562.4|67551.3|67542.3|67527.7|916
1659105000000|2022-07-29 14:30:00|67551.7|67541.7|67519.6|67509.6|67557.8|67545.4|67518.6|67503.2|945
1659105300000|2022-07-29 14:35:00|67522.5|67502.5|67517.3|67507.3|67526.5|67511.7|67506.1|67489.9|900
1659105600000|2022-07-29 14:40:00|67516.6|67506.6|67519.1|67509.1|67532.8|67517.9|67512.1|67497.8|917
1659105900000|2022-07-29 14:45:00|67519|67509|67533.7|67523.7|67541.6|67527.1|67509.3|67493.9|837
1659106200000|2022-07-29 14:50:00|67533.6|67523.6|67547.3|67527.3|67552.6|67538|67526.2|67516.2|908
1659106500000|2022-07-29 14:55:00|67547.1|67527.1|67534.7|67524.7|67561.2|67544.7|67528.3|67515.1|967
1659106800000|2022-07-29 15:00:00|67534.4|67524.4|67528.7|67508.7|67537.6|67526.6|67510.2|67494.6|988
1659107100000|2022-07-29 15:05:00|67526.3|67506.3|67512.3|67502.3|67529.9|67513.9|67509.3|67495.5|926
1659107400000|2022-07-29 15:10:00|67512.5|67502.5|67520.6|67510.6|67526.6|67512.5|67509.5|67494.6|883
1659107700000|2022-07-29 15:15:00|67520.5|67510.5|67520.4|67500.4|67535.5|67518.9|67514.4|67499.6|891
1659108000000|2022-07-29 15:20:00|67520.5|67500.5|67524.4|67504.4|67526.3|67516|67512.3|67498.1|815
1659108300000|2022-07-29 15:25:00|67524.3|67504.3|67510.2|67500.2|67526|67509.6|67509.7|67494.5|774
1659108600000|2022-07-29 15:30:00|67510.4|67500.4|67508.2|67498.2|67519.9|67509.9|67505|67489.6|883
1659108900000|2022-07-29 15:35:00|67508.4|67498.4|67511.7|67501.7|67516.1|67506.1|67506.8|67492.9|642
1659109200000|2022-07-29 15:40:00|67511.6|67501.6|67506.5|67496.5|67512.8|67502.8|67506.5|67492.5|531
1659109500000|2022-07-29 15:45:00|67506.4|67496.4|67503.4|67493.4|67509.3|67499.3|67496.5|67486.5|807
1659109800000|2022-07-29 15:50:00|67503.8|67493.8|67499.8|67489.8|67509.1|67498.4|67499|67489|673
1659110100000|2022-07-29 15:55:00|67500.1|67490.1|67493.3|67483.3|67510.7|67500.3|67490.9|67475.5|752
1659110400000|2022-07-29 16:00:00|67493.4|67483.4|67492.6|67482.6|67501|67491|67488.5|67478.5|837
1659110700000|2022-07-29 16:05:00|67492.9|67482.9|67504.7|67494.7|67510.8|67496.5|67492.3|67482.3|682
1659111000000|2022-07-29 16:10:00|67504.6|67494.6|67514.5|67504.5|67518.9|67504.7|67501.4|67487.1|671
1659111300000|2022-07-29 16:15:00|67514.4|67504.4|67529.2|67519.2|67530.3|67520.3|67509.1|67494.1|681
1659111600000|2022-07-29 16:20:00|67529.7|67519.7|67534.3|67524.3|67537.4|67527.4|67529.1|67519.1|597
1659111900000|2022-07-29 16:25:00|67534.5|67524.5|67554.8|67544.8|67559|67547.5|67533.7|67523.7|652
1659112200000|2022-07-29 16:30:00|67554.6|67544.6|67563.6|67553.6|67564.1|67554.1|67552.8|67542.8|620
1659112500000|2022-07-29 16:35:00|67563.1|67553.1|67562.9|67552.9|67565.3|67554.3|67556.4|67544.6|658
1659112800000|2022-07-29 16:40:00|67562.7|67552.7|67562.2|67552.2|67567.1|67556|67558.7|67545.8|682
1659113100000|2022-07-29 16:45:00|67562.4|67552.4|67561.3|67551.3|67571|67557.3|67558.7|67548.7|681
1659113400000|2022-07-29 16:50:00|67562.3|67552.3|67562|67552|67562.9|67552.9|67557.8|67547.8|616
1659113700000|2022-07-29 16:55:00|67562.2|67552.2|67570.1|67550.1|67572.5|67559.7|67558.2|67543.4|612
1659114000000|2022-07-29 17:00:00|67570.2|67550.2|67569.9|67559.9|67575.1|67560|67562|67547|708
1659114300000|2022-07-29 17:05:00|67575.2|67555.2|67571.7|67561.7|67578.9|67562.7|67567.7|67553.4|625
1659114600000|2022-07-29 17:10:00|67571.8|67561.8|67568.8|67558.8|67571.8|67561.8|67568|67558|495
1659114900000|2022-07-29 17:15:00|67569.1|67559.1|67571.9|67561.9|67578.9|67562.8|67567.6|67553.4|475
1659115200000|2022-07-29 17:20:00|67571.8|67561.8|67581.9|67561.9|67583.2|67568.2|67570.4|67555.6|428
1659115500000|2022-07-29 17:25:00|67576.5|67566.5|67578.4|67558.4|67582.7|67567.6|67569.5|67554.7|423
1659115800000|2022-07-29 17:30:00|67578.6|67558.6|67569.9|67559.9|67579.3|67565|67566.7|67552.6|450
1659116100000|2022-07-29 17:35:00|67569.8|67559.8|67566.2|67556.2|67575|67559.9|67565|67551.6|493
1659116400000|2022-07-29 17:40:00|67566.3|67556.3|67564.8|67554.8|67574.6|67558.9|67564.5|67550.3|462
1659116700000|2022-07-29 17:45:00|67564.9|67554.9|67558|67548|67569.1|67554.9|67556.4|67541.5|516
1659117000000|2022-07-29 17:50:00|67557.8|67547.8|67561|67541|67562.8|67548.2|67550.9|67535.7|490
1659117300000|2022-07-29 17:55:00|67560.8|67540.8|67566.1|67556.1|67573.5|67563.5|67553.8|67538.5|574
1659117600000|2022-07-29 18:00:00|67565.9|67555.9|67566.1|67546.1|67572.4|67557.4|67559|67545.6|537
1659117900000|2022-07-29 18:05:00|67566.3|67546.3|67558.1|67548.1|67566.5|67553.7|67555.4|67539.8|546
1659118200000|2022-07-29 18:10:00|67558|67548|67555.6|67545.6|67562.8|67548.5|67551.6|67537.7|500
1659118500000|2022-07-29 18:15:00|67554.9|67544.9|67558|67538|67559.7|67545.6|67552|67537.9|384
1659118800000|2022-07-29 18:20:00|67557.9|67537.9|67549.9|67539.9|67558.4|67544|67549.1|67535.1|456
1659119100000|2022-07-29 18:25:00|67549.7|67539.7|67549.9|67539.9|67558.8|67543.7|67547.8|67534.4|430
1659119400000|2022-07-29 18:30:00|67549.7|67539.7|67552.2|67542.2|67558.9|67544.5|67548.9|67535.3|381
1659119700000|2022-07-29 18:35:00|67552.1|67542.1|67544.3|67534.3|67557.8|67543.2|67542.6|67527.7|423
1659120000000|2022-07-29 18:40:00|67544.1|67534.1|67547.5|67527.5|67550|67535.7|67540.4|67526.2|372
1659120300000|2022-07-29 18:45:00|67547.4|67527.4|67540.5|67530.5|67547.5|67532.4|67537.2|67522.6|399
1659120600000|2022-07-29 18:50:00|67540.6|67530.6|67535|67515|67546.6|67531.8|67528.1|67513|427
1659120900000|2022-07-29 18:55:00|67534.5|67514.5|67529.6|67509.6|67536.3|67520.6|67524.2|67509|739
1659121200000|2022-07-29 19:00:00|67529.5|67509.5|67519.9|67499.9|67530.2|67513.9|67513.8|67499|676
1659121500000|2022-07-29 19:05:00|67520|67500|67517.8|67507.8|67524.4|67509.2|67512.5|67498.2|634
1659121800000|2022-07-29 19:10:00|67517.9|67507.9|67523.5|67503.5|67524.5|67509.3|67515.8|67501|507
1659122100000|2022-07-29 19:15:00|67523.4|67503.4|67523.7|67503.7|67525|67509.6|67516.8|67501.8|432
1659122400000|2022-07-29 19:20:00|67523.8|67503.8|67521.6|67501.6|67524.7|67509.3|67516|67500.8|420
1659122700000|2022-07-29 19:25:00|67521.7|67501.7|67524.6|67504.6|67525.3|67510.1|67515|67500.4|487
1659123000000|2022-07-29 19:30:00|67524.3|67504.3|67518.1|67508.1|67524.3|67509.2|67516.6|67501.9|469
1659123300000|2022-07-29 19:35:00|67518|67508|67529.6|67509.6|67531.4|67515.1|67517.1|67502.1|485
1659123600000|2022-07-29 19:40:00|67529.5|67509.5|67536.4|67516.4|67546.6|67526.6|67523.3|67508.5|469
1659123900000|2022-07-29 19:45:00|67536.3|67516.3|67536.7|67516.7|67539.2|67519.2|67536.1|67516.1|251
1659124200000|2022-07-29 19:50:00|67535.1|67515.1|67528.3|67508.3|67538.8|67523.4|67522.4|67507.7|582
1659124500000|2022-07-29 19:55:00|67528.5|67508.5|67516.8|67506.8|67532.8|67518.1|67515.9|67500.4|678
1659124800000|2022-07-29 20:00:00|67522.2|67502.2|67521.8|67501.8|67527.2|67507.2|67516.6|67501.1|669
1659125100000|2022-07-29 20:05:00|67521.7|67501.7|67523.8|67503.8|67525.6|67509.7|67516.2|67498.7|527
1659125400000|2022-07-29 20:10:00|67524.4|67504.4|67525.2|67505.2|67525.7|67505.7|67523.8|67503.8|673
1659125700000|2022-07-29 20:15:00|67525.5|67505.5|67534.4|67514.4|67537.1|67517.1|67523.8|67503.8|365
1659126000000|2022-07-29 20:20:00|67534|67514|67524.9|67504.9|67534|67514|67524.6|67504.6|846
1659126300000|2022-07-29 20:25:00|67524.7|67504.7|67524.7|67504.7|67526.7|67506.7|67524|67504|772
1659126600000|2022-07-29 20:30:00|67524.8|67504.8|67519.8|67499.8|67525.7|67505.7|67513.7|67493.7|724
1659126900000|2022-07-29 20:35:00|67519.7|67499.7|67528.7|67508.7|67531.9|67511.9|67519.4|67499.4|255
1659127200000|2022-07-29 20:40:00|67528.6|67508.6|67520.5|67500.5|67531.4|67511.4|67518.9|67498.9|243
1659127500000|2022-07-29 20:45:00|67520.2|67500.2|67521.4|67501.4|67522.9|67502.9|67519.6|67499.6|147
1659127800000|2022-07-29 20:50:00|67521.3|67501.3|67515.7|67495.7|67523.5|67503.5|67513.1|67493.1|185
1659128100000|2022-07-29 20:55:00|67516|67496|67537.7|67517.7|67595|67521.7|67514.6|67467.5|244
1659297600000|2022-07-31 20:00:00|67520.9|67394.9|67520.9|67394.9|67527.2|67401.2|67520.9|67394.9|5
1659297900000|2022-07-31 20:05:00|67522.9|67396.9|67520.9|67394.9|67524.8|67398.8|67520.9|67394.9|5
1659298200000|2022-07-31 20:10:00|67524.8|67398.8|67520.9|67394.9|67524.8|67398.8|67520.9|67394.9|4
1659298500000|2022-07-31 20:15:00|67524.8|67398.8|67520.9|67394.9|67524.8|67398.8|67520.9|67394.9|6
1659298800000|2022-07-31 20:20:00|67522.9|67396.9|67524.8|67398.8|67527.2|67401.2|67520.9|67394.9|6
1659299100000|2022-07-31 20:25:00|67520.9|67394.9|67524.8|67398.8|67524.8|67398.8|67520.9|67394.9|14
1659299400000|2022-07-31 20:30:00|67520.9|67394.9|67520.9|67394.9|67524.8|67398.8|67520.9|67394.9|5
1659299700000|2022-07-31 20:35:00|67524.8|67398.8|67520.9|67394.9|67524.8|67398.8|67520.9|67394.9|12
1659300000000|2022-07-31 20:40:00|67522.9|67396.9|67520.9|67394.9|67530.3|67404.3|67520.9|67394.9|6
1659300300000|2022-07-31 20:45:00|67522.9|67396.9|67522.9|67396.9|67522.9|67396.9|67520.9|67394.9|9
1659300600000|2022-07-31 20:50:00|67520.9|67394.9|67522.9|67396.9|67530.3|67404.3|67520.9|67394.9|7
1659300900000|2022-07-31 20:55:00|67520.9|67394.9|67575.5|67449.5|67575.9|67449.9|67520.9|67394.9|14
1659301200000|2022-07-31 21:00:00|67573.6|67447.6|67557.2|67438.2|67575.5|67449.5|67518|67399|42
1659301500000|2022-07-31 21:05:00|67553.2|67434.2|67539.7|67420.7|67577.9|67458.9|67504.7|67385.7|76
1659301800000|2022-07-31 21:10:00|67545.1|67426.1|67512.4|67393.4|67579.5|67460.5|67510.8|67391.8|193
1659302100000|2022-07-31 21:15:00|67514.4|67395.4|67511.3|67392.3|67519|67400|67505.2|67386.2|74
1659302400000|2022-07-31 21:20:00|67507.4|67388.4|67514.4|67395.4|67521|67402|67507.4|67388.4|121
1659302700000|2022-07-31 21:25:00|67512|67393|67514.4|67395.4|67519.3|67400.3|67507.5|67388.5|148
1659303000000|2022-07-31 21:30:00|67515.6|67396.6|67515.2|67396.2|67521|67402|67508.4|67389.4|126
1659303300000|2022-07-31 21:35:00|67515|67396|67512.1|67393.1|67521|67402|67507.8|67388.8|87
1659303600000|2022-07-31 21:40:00|67508.4|67389.4|67512.3|67393.3|67519.9|67400.9|67508.4|67389.4|109
1659303900000|2022-07-31 21:45:00|67519.3|67400.3|67516.1|67397.1|67519.8|67400.8|67511.1|67392.1|94
1659304200000|2022-07-31 21:50:00|67515.7|67396.7|67514.6|67395.6|67521|67402|67512.1|67393.1|110
1659304500000|2022-07-31 21:55:00|67516.5|67397.5|67516.6|67397.6|67519.5|67400.5|67511.7|67392.7|115
1659304800000|2022-07-31 22:00:00|67514.7|67395.7|67521|67402|67521|67402|67505.1|67386.1|149
1659305100000|2022-07-31 22:05:00|67524.6|67405.6|67523.9|67404.9|67528.7|67409.7|67494.1|67375.1|105
1659305400000|2022-07-31 22:10:00|67523.2|67404.2|67540|67421|67552.3|67433.3|67515.7|67396.7|136
1659305700000|2022-07-31 22:15:00|67541.3|67422.3|67548.4|67429.4|67551.9|67432.9|67505.3|67386.3|130
1659306000000|2022-07-31 22:20:00|67531.7|67412.7|67527.3|67408.3|67550|67431|67515.5|67396.5|148
1659306300000|2022-07-31 22:25:00|67514.9|67395.9|67533.3|67414.3|67547.7|67428.7|67514.9|67395.9|88
1659306600000|2022-07-31 22:30:00|67537.1|67418.1|67534.2|67415.2|67552.3|67433.3|67518.9|67399.9|157
1659306900000|2022-07-31 22:35:00|67534.7|67415.7|67534.1|67415.1|67547.5|67428.5|67510|67391|168
1659307200000|2022-07-31 22:40:00|67537.1|67418.1|67528.3|67409.3|67549.5|67430.5|67510.4|67391.4|172
1659307500000|2022-07-31 22:45:00|67531.8|67412.8|67537.8|67418.8|67551.2|67432.2|67514.7|67395.7|224
1659307800000|2022-07-31 22:50:00|67509.8|67390.8|67528.7|67409.7|67551.3|67432.3|67502.3|67383.3|174
1659308100000|2022-07-31 22:55:00|67529.6|67410.6|67551.4|67432.4|67551.4|67432.4|67511.2|67392.2|91
1659308400000|2022-07-31 23:00:00|67533.9|67414.9|67536.4|67417.4|67580.1|67461.1|67511.5|67392.5|226
1659308700000|2022-07-31 23:05:00|67542.1|67423.1|67543.8|67424.8|67551.8|67432.8|67504.3|67385.3|145
1659309000000|2022-07-31 23:10:00|67541.9|67422.9|67546.4|67427.4|67565.6|67446.6|67503.3|67384.3|180
1659309300000|2022-07-31 23:15:00|67546.2|67427.2|67548.9|67429.9|67562.4|67443.4|67529.2|67410.2|167
1659309600000|2022-07-31 23:20:00|67547.3|67428.3|67535.3|67416.3|67573.3|67454.3|67526.5|67407.5|230
1659309900000|2022-07-31 23:25:00|67534.3|67415.3|67559.2|67440.2|67572.3|67453.3|67532.4|67413.4|385
1659310200000|2022-07-31 23:30:00|67566.8|67447.8|67565.6|67446.6|67573.1|67454.1|67538.3|67419.3|158
1659310500000|2022-07-31 23:35:00|67564.9|67445.9|67557.4|67438.4|67565.8|67446.8|67543.8|67424.8|106
1659310800000|2022-07-31 23:40:00|67556.6|67437.6|67561.7|67442.7|67566.7|67447.7|67538|67419|93
1659311100000|2022-07-31 23:45:00|67558.5|67439.5|67558.3|67439.3|67566.9|67447.9|67548.6|67429.6|131
1659311400000|2022-07-31 23:50:00|67559.6|67440.6|67552.9|67433.9|67569.3|67450.3|67536.9|67417.9|121
1659311700000|2022-07-31 23:55:00|67558.1|67439.1|67584|67465|67602.7|67483.7|67540.2|67421.2|341
1659312000000|2022-08-01 00:00:00|67583.8|67464.8|67585.8|67467.8|67590.8|67481.9|67574.4|67461.1|270
1659312300000|2022-08-01 00:05:00|67586|67468.6|67588.4|67472.4|67592.1|67480.4|67575|67466.1|256
1659312600000|2022-08-01 00:10:00|67589|67472.8|67594.3|67475.3|67594.3|67482.5|67575.5|67462.7|322
1659312900000|2022-08-01 00:15:00|67591.2|67472.2|67589.8|67470.8|67598.5|67479.5|67580.5|67468.4|756
1659313200000|2022-08-01 00:20:00|67589.2|67470.2|67572.7|67456.7|67594.2|67485.1|67545|67426|924
1659313500000|2022-08-01 00:25:00|67571.6|67457.3|67524|67504|67571.7|67506.3|67519.7|67456|921
1659313800000|2022-08-01 00:30:00|67524.7|67504.7|67547.5|67527.5|67556|67533.2|67523.2|67503.2|578
1659314100000|2022-08-01 00:35:00|67547.8|67527.8|67554.6|67534.6|67560.3|67540.3|67546.6|67526.6|487
1659314400000|2022-08-01 00:40:00|67554.4|67534.4|67545|67525|67555.7|67535.7|67542.4|67522.4|735
1659314700000|2022-08-01 00:45:00|67544.9|67524.9|67529.9|67509.9|67549.4|67529.4|67529.9|67509.9|678
1659315000000|2022-08-01 00:50:00|67530.1|67510.1|67557.3|67537.3|67557.3|67537.3|67522.7|67502.7|751
1659315300000|2022-08-01 00:55:00|67562.4|67542.4|67554.9|67534.9|67573.5|67553.5|67547.7|67527.7|694
1659315600000|2022-08-01 01:00:00|67555.5|67535.5|67568.5|67548.5|67579.4|67559.4|67549.6|67529.6|845
1659315900000|2022-08-01 01:05:00|67568.6|67548.6|67562.2|67542.2|67570|67550|67547.1|67527.1|798
1659316200000|2022-08-01 01:10:00|67562.1|67542.1|67542.1|67522.1|67562.1|67542.1|67527.5|67507.5|746
1659316500000|2022-08-01 01:15:00|67542.9|67522.9|67540|67520|67544.9|67524.9|67530.9|67512.3|619
1659316800000|2022-08-01 01:20:00|67539.9|67519.9|67546.8|67526.8|67549.2|67529.2|67531.1|67511.1|833
1659317100000|2022-08-01 01:25:00|67547.7|67527.7|67531.2|67521.2|67549.6|67533.7|67529|67513.6|779
1659317400000|2022-08-01 01:30:00|67532.7|67522.7|67516.7|67506.7|67577.1|67558.3|67510.9|67494.1|945
1659317700000|2022-08-01 01:35:00|67516.4|67506.4|67527.5|67507.5|67545.7|67526.2|67514.3|67500.8|876
1659318000000|2022-08-01 01:40:00|67528.1|67508.1|67546.7|67526.7|67549.3|67532.5|67520.2|67503.7|773
1659318300000|2022-08-01 01:45:00|67547.2|67527.2|67604.2|67584.2|67604.5|67584.5|67546.8|67526.8|869
1659318600000|2022-08-01 01:50:00|67604.3|67584.3|67587.8|67567.8|67606.2|67586.2|67575.2|67561|885
1659318900000|2022-08-01 01:55:00|67587.4|67567.4|67578.6|67558.6|67592.1|67577.9|67567.5|67552.9|827
1659319200000|2022-08-01 02:00:00|67578.1|67558.1|67557.8|67547.8|67580.6|67566|67551.5|67532.9|774
1659319500000|2022-08-01 02:05:00|67557.7|67547.7|67559.3|67549.3|67574.5|67560.3|67556.3|67541.2|826
1659319800000|2022-08-01 02:10:00|67558.2|67548.2|67569.9|67559.9|67582.5|67566.9|67556.6|67543.9|758
1659320100000|2022-08-01 02:15:00|67569.8|67559.8|67567.9|67557.9|67571.6|67559.9|67553.6|67538.7|799
1659320400000|2022-08-01 02:20:00|67568|67558|67556.4|67546.4|67576.6|67562.8|67551.1|67535.6|703
1659320700000|2022-08-01 02:25:00|67556.5|67546.5|67525.2|67515.2|67560.6|67547.4|67522.2|67508.1|768
1659321000000|2022-08-01 02:30:00|67525.1|67515.1|67531.8|67521.8|67536.7|67525.1|67520.2|67506.3|763
1659321300000|2022-08-01 02:35:00|67531.5|67521.5|67524.6|67514.6|67534.9|67524.9|67521.3|67511.3|740
1659321600000|2022-08-01 02:40:00|67524.8|67514.8|67524.2|67514.2|67531.2|67519.9|67522.3|67510.3|644
1659321900000|2022-08-01 02:45:00|67524.4|67514.4|67522.2|67512.2|67532.7|67518.3|67519.8|67509.8|645
1659322200000|2022-08-01 02:50:00|67522|67512|67514.9|67504.9|67524.7|67514.7|67510.8|67495.4|702
1659322500000|2022-08-01 02:55:00|67514.1|67504.1|67509.6|67499.6|67517.6|67504.2|67506.3|67491.5|744
1659322800000|2022-08-01 03:00:00|67509.5|67499.5|67538|67528|67547.4|67531.8|67507|67494.9|808
1659323100000|2022-08-01 03:05:00|67537.8|67527.8|67543.7|67533.7|67555.8|67541.3|67534.4|67519.9|605
1659323400000|2022-08-01 03:10:00|67543|67533|67551.9|67541.9|67554|67542.6|67538.2|67525.9|640
1659323700000|2022-08-01 03:15:00|67552|67542|67559.2|67549.2|67568|67558|67550.8|67540.7|828
1659324000000|2022-08-01 03:20:00|67559.3|67549.3|67555|67545|67564.7|67554.7|67552.5|67542.5|784
1659324300000|2022-08-01 03:25:00|67554.9|67544.9|67552.7|67542.7|67561.6|67551.6|67551.3|67541.3|767
1659324600000|2022-08-01 03:30:00|67552.8|67542.8|67566.4|67556.4|67570.2|67556.4|67550.3|67540.3|612
1659324900000|2022-08-01 03:35:00|67566.3|67556.3|67569.5|67559.5|67576.9|67566.9|67566.2|67555.8|580
1659325200000|2022-08-01 03:40:00|67569.4|67559.4|67566|67556|67572|67562|67561|67551|456
1659325500000|2022-08-01 03:45:00|67565.9|67555.9|67592|67582|67592.5|67582.5|67565.8|67555.8|605
1659325800000|2022-08-01 03:50:00|67591.9|67581.9|67596.2|67586.2|67601.2|67591.2|67585|67575|622
1659326100000|2022-08-01 03:55:00|67596.5|67586.5|67612.9|67602.9|67620.7|67608.1|67593.7|67583.7|596
1659326400000|2022-08-01 04:00:00|67613.2|67603.2|67644|67624|67648.7|67634.3|67612.5|67602.5|669
1659326700000|2022-08-01 04:05:00|67639|67629|67668.2|67658.2|67668.5|67658.5|67639|67627.5|738
1659327000000|2022-08-01 04:10:00|67668.1|67658.1|67670.2|67660.2|67671.9|67661.9|67659.2|67643.9|565
1659327300000|2022-08-01 04:15:00|67670.6|67660.6|67643.5|67633.5|67672.6|67661.9|67641.7|67627.9|623
1659327600000|2022-08-01 04:20:00|67648.5|67628.5|67634.3|67624.3|67650.5|67636.3|67631.5|67616.5|672
1659327900000|2022-08-01 04:25:00|67634.2|67624.2|67638|67628|67651.1|67636.1|67633.2|67618.5|531
1659328200000|2022-08-01 04:30:00|67638.1|67628.1|67636.1|67626.1|67646.4|67633.2|67627|67612.1|534
1659328500000|2022-08-01 04:35:00|67636.2|67626.2|67651.6|67631.6|67652|67640.7|67635.8|67625.8|481
1659328800000|2022-08-01 04:40:00|67651.4|67631.4|67652.4|67642.4|67657.4|67647.4|67642|67631.4|516
1659329100000|2022-08-01 04:45:00|67652.5|67642.5|67669.6|67659.6|67670.9|67659.6|67648.2|67634|571
1659329400000|2022-08-01 04:50:00|67669.5|67659.5|67665|67655|67669.5|67659.5|67656.2|67646.2|647
1659329700000|2022-08-01 04:55:00|67665.2|67655.2|67664.8|67654.8|67672.6|67662.6|67655.6|67645.6|595
1659330000000|2022-08-01 05:00:00|67665.2|67655.2|67671.6|67661.6|67671.9|67661.9|67651.4|67641.4|689
1659330300000|2022-08-01 05:05:00|67671.7|67661.7|67680|67670|67688.3|67674.8|67657.8|67642.4|670
1659330600000|2022-08-01 05:10:00|67680.1|67670.1|67694.7|67684.7|67698.3|67688.3|67677.5|67667.5|628
1659330900000|2022-08-01 05:15:00|67694.6|67684.6|67687.3|67677.3|67708.2|67693.4|67685|67671|798
1659331200000|2022-08-01 05:20:00|67687.2|67677.2|67696.6|67686.6|67700.8|67688.8|67686.8|67672.8|701
1659331500000|2022-08-01 05:25:00|67695.8|67685.8|67673|67663|67699.4|67685.8|67665.5|67653.2|671
1659331800000|2022-08-01 05:30:00|67672.9|67662.9|67678.2|67668.2|67686.9|67672.4|67663.6|67653.2|742
1659332100000|2022-08-01 05:35:00|67678.3|67668.3|67677.8|67667.8|67686.9|67674.2|67672|67659|674
1659332400000|2022-08-01 05:40:00|67682.8|67662.8|67685.7|67675.7|67696.1|67682.6|67669|67654.2|711
1659332700000|2022-08-01 05:45:00|67685.8|67675.8|67684.9|67674.9|67688|67676.3|67678.1|67665.4|668
1659333000000|2022-08-01 05:50:00|67684.8|67674.8|67684.5|67674.5|67705.6|67695.6|67682.9|67671.2|728
1659333300000|2022-08-01 05:55:00|67684.6|67674.6|67701.1|67691.1|67709.5|67699.5|67682.2|67672.2|772
1659333600000|2022-08-01 06:00:00|67701.2|67691.2|67675.2|67655.2|67703.6|67691.3|67668.4|67653.6|797
1659333900000|2022-08-01 06:05:00|67675.3|67655.3|67664.9|67654.9|67682.8|67667.2|67654.7|67639.5|800
1659334200000|2022-08-01 06:10:00|67665|67655|67653.3|67643.3|67672.5|67657.9|67651|67637.2|846
1659334500000|2022-08-01 06:15:00|67653.5|67643.5|67642.5|67632.5|67657.1|67643.9|67635.1|67620.9|757
1659334800000|2022-08-01 06:20:00|67642.4|67632.4|67659.1|67649.1|67665.2|67649.9|67639|67627.1|775
1659335100000|2022-08-01 06:25:00|67659|67649|67655.5|67645.5|67665.8|67652.1|67652.6|67638.6|669
1659335400000|2022-08-01 06:30:00|67655.4|67645.4|67616.1|67596.1|67657.1|67647.1|67612.5|67595.7|660
1659335700000|2022-08-01 06:35:00|67616.4|67596.4|67624.8|67614.8|67640.4|67627.2|67609.4|67594.7|726
1659336000000|2022-08-01 06:40:00|67624.7|67614.7|67621.6|67611.6|67640.3|67627.8|67621.4|67607.6|759
1659336300000|2022-08-01 06:45:00|67621.7|67611.7|67598.2|67588.2|67623|67611.8|67597|67582.8|744
1659336600000|2022-08-01 06:50:00|67598.6|67588.6|67601.6|67591.6|67611.2|67599.5|67592.9|67580.3|737
1659336900000|2022-08-01 06:55:00|67601.5|67591.5|67604.9|67594.9|67607.6|67597.6|67586.7|67572.9|740
1659337200000|2022-08-01 07:00:00|67605.1|67595.1|67615.3|67605.3|67631.9|67617.9|67604|67589|806
1659337500000|2022-08-01 07:05:00|67615.1|67605.1|67624.4|67614.4|67633.4|67621.7|67612.8|67602.8|652
1659337800000|2022-08-01 07:10:00|67620.7|67610.7|67612|67602|67624.5|67612.6|67594|67581|841
1659338100000|2022-08-01 07:15:00|67611.8|67601.8|67605.1|67595.1|67618.4|67608.4|67592.1|67582.1|776
1659338400000|2022-08-01 07:20:00|67605.3|67595.3|67605.4|67595.4|67612.5|67600.5|67597.8|67584.6|712
1659338700000|2022-08-01 07:25:00|67605.3|67595.3|67605.6|67595.6|67606.5|67595.7|67592.1|67578|688
1659339000000|2022-08-01 07:30:00|67606|67596|67589.5|67579.5|67608.6|67596.1|67587.6|67577.6|666
1659339300000|2022-08-01 07:35:00|67589.7|67579.7|67577.5|67567.5|67591.2|67579.8|67569.1|67555.6|771
1659339600000|2022-08-01 07:40:00|67577.6|67567.6|67590|67580|67597|67587|67576.3|67566.3|661
1659339900000|2022-08-01 07:45:00|67590.3|67580.3|67590.9|67580.9|67602.1|67592.1|67589.6|67579.6|682
1659340200000|2022-08-01 07:50:00|67591.4|67581.4|67596.9|67586.9|67602.1|67592.1|67589.7|67579.7|592
1659340500000|2022-08-01 07:55:00|67597.1|67587.1|67594.5|67584.5|67597.3|67587.3|67589.3|67579.3|632
1659340800000|2022-08-01 08:00:00|67594.7|67584.7|67595.7|67585.7|67604.5|67594.5|67590.5|67580.5|743
1659341100000|2022-08-01 08:05:00|67596.1|67586.1|67592.9|67582.9|67598.1|67588.1|67586.2|67576.2|686
1659341400000|2022-08-01 08:10:00|67593|67583|67593.2|67583.2|67600.5|67590.5|67592.5|67582.5|673
1659341700000|2022-08-01 08:15:00|67593.8|67583.8|67617.4|67607.4|67617.4|67607.4|67592.9|67582.9|591
1659342000000|2022-08-01 08:20:00|67617.3|67607.3|67645.9|67635.9|67653|67643|67615.5|67605.5|695
1659342300000|2022-08-01 08:25:00|67645.8|67635.8|67645.9|67635.9|67658.8|67648.8|67630.6|67617.4|785
1659342600000|2022-08-01 08:30:00|67645.8|67635.8|67604.6|67594.6|67645.8|67635.8|67603.8|67588.3|787
1659342900000|2022-08-01 08:35:00|67604.5|67594.5|67614.5|67604.5|67620.7|67607.2|67601.6|67588.4|683
1659343200000|2022-08-01 08:40:00|67614.6|67604.6|67613.5|67603.5|67624.4|67610.3|67604.9|67593.9|699
1659343500000|2022-08-01 08:45:00|67613.6|67603.6|67629.4|67619.4|67635.1|67625.1|67611.6|67601.6|638
1659343800000|2022-08-01 08:50:00|67629.3|67619.3|67623|67613|67633.4|67623.4|67620.8|67610.8|610
1659344100000|2022-08-01 08:55:00|67622.7|67612.7|67626|67616|67632.7|67622.7|67618.1|67608.1|551
1659344400000|2022-08-01 09:00:00|67625.8|67615.8|67625.7|67615.7|67630|67617.9|67620.7|67610|549
1659344700000|2022-08-01 09:05:00|67625.9|67615.9|67635.3|67615.3|67635.3|67622.2|67621.7|67607.1|634
1659345000000|2022-08-01 09:10:00|67635.9|67615.9|67641.2|67631.2|67647.4|67634.9|67629.1|67615.3|673
1659345300000|2022-08-01 09:15:00|67641.1|67631.1|67642.2|67632.2|67643.9|67633.9|67632.6|67622.6|527
1659345600000|2022-08-01 09:20:00|67641.8|67631.8|67636.2|67626.2|67645|67632.3|67630.5|67616.8|562
1659345900000|2022-08-01 09:25:00|67636|67626|67637.3|67627.3|67639.6|67629.6|67632|67622|560
1659346200000|2022-08-01 09:30:00|67637.4|67627.4|67641.7|67631.7|67642.9|67632.3|67632.3|67622.3|621
1659346500000|2022-08-01 09:35:00|67641.8|67631.8|67624.4|67614.4|67643.4|67632.2|67624.4|67609.6|576
1659346800000|2022-08-01 09:40:00|67625.8|67615.8|67622.6|67612.6|67633.4|67618.9|67619.4|67603.9|689
1659347100000|2022-08-01 09:45:00|67622.4|67612.4|67619.1|67609.1|67627.9|67615.7|67615.6|67605.6|639
1659347400000|2022-08-01 09:50:00|67618.9|67608.9|67631.5|67621.5|67636.4|67622.8|67617.4|67606.3|625
1659347700000|2022-08-01 09:55:00|67631.4|67621.4|67633.5|67623.5|67639.1|67626.9|67629|67612.6|513
1659348000000|2022-08-01 10:00:00|67633.8|67623.8|67644.7|67634.7|67651|67636.6|67631.5|67617.3|444
1659348300000|2022-08-01 10:05:00|67644.8|67634.8|67638.7|67628.7|67650|67636.4|67636|67622.1|459
1659348600000|2022-08-01 10:10:00|67638.8|67628.8|67641.3|67631.3|67646.6|67631.5|67637.7|67624.9|375
1659348900000|2022-08-01 10:15:00|67641|67631|67615.7|67605.7|67642.1|67632.1|67614.6|67601.4|504
1659349200000|2022-08-01 10:20:00|67615.8|67605.8|67620.6|67610.6|67621.3|67611.3|67614.1|67604.1|493
1659349500000|2022-08-01 10:25:00|67620.7|67610.7|67616.1|67606.1|67621.4|67611.4|67606.4|67596.4|622
1659349800000|2022-08-01 10:30:00|67617.6|67607.6|67609.3|67599.3|67627.7|67615|67609.3|67599.3|552
1659350100000|2022-08-01 10:35:00|67608.9|67598.9|67622.9|67612.9|67628|67613.6|67607.7|67597.7|660
1659350400000|2022-08-01 10:40:00|67622.7|67612.7|67630.7|67620.7|67633.5|67622|67617.8|67607.8|607
1659350700000|2022-08-01 10:45:00|67630.8|67620.8|67616.7|67606.7|67636.7|67621.7|67615.3|67605.3|542
1659351000000|2022-08-01 10:50:00|67616.8|67606.8|67612.4|67602.4|67627.5|67612.1|67612.2|67599.5|591
1659351300000|2022-08-01 10:55:00|67611.4|67601.4|67619.3|67609.3|67625.3|67610.4|67610|67600|503
1659351600000|2022-08-01 11:00:00|67619.2|67609.2|67619.4|67609.4|67627.2|67612.2|67608|67598|574
1659351900000|2022-08-01 11:05:00|67622.9|67602.9|67624.4|67604.4|67632.9|67619.2|67616.1|67600.7|604
1659352200000|2022-08-01 11:10:00|67624.7|67604.7|67617.4|67607.4|67627.5|67612.5|67613.5|67599.3|561
1659352500000|2022-08-01 11:15:00|67617.3|67607.3|67624.2|67614.2|67634.9|67620.3|67616.9|67606.6|605
1659352800000|2022-08-01 11:20:00|67624.4|67614.4|67651.1|67641.1|67653|67643|67623.2|67613.2|701
1659353100000|2022-08-01 11:25:00|67650.9|67640.9|67640.2|67630.2|67651.3|67641.3|67639.8|67629.8|517
1659353400000|2022-08-01 11:30:00|67640.6|67630.6|67656.7|67646.7|67658.3|67648.3|67640.6|67630.6|562
1659353700000|2022-08-01 11:35:00|67656.6|67646.6|67655.1|67645.1|67660|67648.9|67650.9|67639|553
1659354000000|2022-08-01 11:40:00|67655|67645|67657.8|67647.8|67663.1|67648.3|67647.5|67632.4|563
1659354300000|2022-08-01 11:45:00|67657.9|67647.9|67658.1|67648.1|67662.6|67649.5|67653.4|67638.2|608
1659354600000|2022-08-01 11:50:00|67658.2|67648.2|67653.5|67643.5|67659.2|67649.2|67651.5|67638.2|653
1659354900000|2022-08-01 11:55:00|67653.4|67643.4|67660.4|67650.4|67670.9|67660|67652|67637.6|634
1659355200000|2022-08-01 12:00:00|67660.5|67650.5|67655.3|67645.3|67671.4|67656.6|67652.1|67640.8|719
1659355500000|2022-08-01 12:05:00|67655.2|67645.2|67643.4|67633.4|67663|67650.7|67641.6|67631.6|622
1659355800000|2022-08-01 12:10:00|67643.2|67633.2|67636.7|67626.7|67645.3|67633.8|67625.7|67614.7|614
1659356100000|2022-08-01 12:15:00|67636.6|67626.6|67631|67621|67648.2|67633.7|67630.7|67620.2|606
1659356400000|2022-08-01 12:20:00|67630.3|67620.3|67636.5|67626.5|67649.6|67635|67629.6|67615.6|683
1659356700000|2022-08-01 12:25:00|67636.6|67626.6|67652.8|67632.8|67661.2|67647.1|67636|67622.8|708
1659357000000|2022-08-01 12:30:00|67652.4|67632.4|67653.1|67643.1|67658.5|67644.6|67645|67630.2|638
1659357300000|2022-08-01 12:35:00|67653|67643|67647.7|67637.7|67657.1|67643.2|67638|67623.2|634
1659357600000|2022-08-01 12:40:00|67647.6|67637.6|67646.3|67636.3|67657.1|67643|67644.7|67631.4|582
1659357900000|2022-08-01 12:45:00|67646.4|67636.4|67676.9|67666.9|67683.5|67667.6|67644.9|67634.4|723
1659358200000|2022-08-01 12:50:00|67676.5|67666.5|67739.6|67719.6|67746.8|67726.8|67669.6|67655.7|958
1659358500000|2022-08-01 12:55:00|67739.5|67719.5|67775|67755|67775.4|67761.5|67731.1|67712.7|881
1659358800000|2022-08-01 13:00:00|67775.4|67755.4|67821.1|67801.1|67833.1|67813.1|67767.1|67747.1|1007
1659359100000|2022-08-01 13:05:00|67820.9|67800.9|67816.8|67796.8|67821.1|67803|67800.8|67780.8|877
1659359400000|2022-08-01 13:10:00|67816.7|67796.7|67806.6|67786.6|67834.1|67817|67806.4|67786.4|899
1659359700000|2022-08-01 13:15:00|67807|67787|67808.3|67788.3|67813.6|67798.3|67788.2|67772|859
1659360000000|2022-08-01 13:20:00|67808.5|67788.5|67868|67858|67868.4|67858.4|67807.4|67787.4|824
1659360300000|2022-08-01 13:25:00|67867.8|67857.8|67880.9|67860.9|67892.5|67878|67864.9|67848.7|868
1659360600000|2022-08-01 13:30:00|67881.5|67861.5|67890.2|67870.2|67909.9|67899.9|67874.4|67858.9|926
1659360900000|2022-08-01 13:35:00|67891.4|67871.4|67836.6|67816.6|67895|67878.6|67836.5|67816.5|967
1659361200000|2022-08-01 13:40:00|67836.7|67816.7|67815.4|67795.4|67851.4|67838|67815|67795|899
1659361500000|2022-08-01 13:45:00|67815.2|67795.2|67786.5|67776.5|67822.5|67807|67785|67769.4|909
1659361800000|2022-08-01 13:50:00|67787.3|67777.3|67796.6|67786.6|67803.5|67789.9|67777|67761.6|876
1659362100000|2022-08-01 13:55:00|67796.5|67786.5|67825.1|67805.1|67825.8|67805.8|67788.8|67774.1|978
1659362400000|2022-08-01 14:00:00|67825.7|67805.7|67813.9|67793.9|67836.2|67818.3|67785.9|67765.9|1056
1659362700000|2022-08-01 14:05:00|67814.2|67794.2|67794.8|67774.8|67817.2|67798.4|67784|67764|1071
1659363000000|2022-08-01 14:10:00|67794.4|67774.4|67765.3|67745.3|67796.1|67778.6|67761.4|67741.4|1004
1659363300000|2022-08-01 14:15:00|67765.5|67745.5|67786.4|67766.4|67790.9|67774.9|67759.9|67740.9|932
1659363600000|2022-08-01 14:20:00|67785.9|67765.9|67796.5|67786.5|67802.4|67789.4|67777.8|67762.8|915
1659363900000|2022-08-01 14:25:00|67796.9|67786.9|67823.7|67813.7|67833.3|67818.8|67796.4|67781.4|913
1659364200000|2022-08-01 14:30:00|67822.9|67812.9|67790|67770|67826|67812.9|67780.7|67762.2|908
1659364500000|2022-08-01 14:35:00|67789.6|67769.6|67810.2|67790.2|67814.2|67794.2|67762.8|67746.7|959
1659364800000|2022-08-01 14:40:00|67810.4|67790.4|67784.8|67774.8|67814|67796.6|67784.8|67769.5|922
1659365100000|2022-08-01 14:45:00|67784.9|67774.9|67773.1|67763.1|67795.3|67782.5|67768.3|67753.2|876
1659365400000|2022-08-01 14:50:00|67773|67763|67784.9|67774.9|67796.8|67781.9|67771.1|67755.6|803
1659365700000|2022-08-01 14:55:00|67784.4|67774.4|67819|67799|67821.9|67811.9|67784.4|67769.4|893
1659366000000|2022-08-01 15:00:00|67818.7|67798.7|67814.4|67794.4|67823.8|67810.5|67806.8|67792.6|922
1659366300000|2022-08-01 15:05:00|67814.3|67794.3|67839.2|67819.2|67846.4|67826.4|67808.9|67793.4|881
1659366600000|2022-08-01 15:10:00|67839.1|67819.1|67831.7|67821.7|67847.2|67831.9|67828.7|67814.3|864
1659366900000|2022-08-01 15:15:00|67831.5|67821.5|67864.7|67854.7|67865.4|67855.4|67831.4|67821.4|778
1659367200000|2022-08-01 15:20:00|67864.6|67854.6|67839.4|67819.4|67871.6|67859.9|67836.2|67819.4|908
1659367500000|2022-08-01 15:25:00|67837.5|67817.5|67830|67820|67843.5|67828.8|67820.4|67808.5|832
1659367800000|2022-08-01 15:30:00|67830.3|67820.3|67824.7|67814.7|67830.4|67820.4|67811.2|67796|821
1659368100000|2022-08-01 15:35:00|67824.3|67814.3|67819.4|67809.4|67829.5|67815.8|67817.2|67805.4|790
1659368400000|2022-08-01 15:40:00|67819.6|67809.6|67817|67797|67826.6|67812.6|67811.5|67796.5|782
1659368700000|2022-08-01 15:45:00|67812|67802|67840.3|67820.3|67840.5|67822.9|67807|67792.2|672
1659369000000|2022-08-01 15:50:00|67839.9|67819.9|67868.8|67848.8|67869.1|67853.5|67832.2|67816.5|688
1659369300000|2022-08-01 15:55:00|67867.8|67847.8|67855.3|67835.3|67868|67852.3|67848.5|67834.3|703
1659369600000|2022-08-01 16:00:00|67855.8|67835.8|67849.7|67829.7|67856.7|67838.7|67833|67817.9|795
1659369900000|2022-08-01 16:05:00|67849.3|67829.3|67844.9|67824.9|67849.3|67829.3|67834.7|67817.2|797
1659370200000|2022-08-01 16:10:00|67845.3|67825.3|67848.1|67838.1|67855.6|67840.2|67831.7|67817|803
1659370500000|2022-08-01 16:15:00|67847.9|67837.9|67844.7|67824.7|67855.4|67840.4|67840.2|67820.2|712
1659370800000|2022-08-01 16:20:00|67845.2|67825.2|67802.8|67782.8|67847|67830.9|67763.9|67743.9|815
1659371100000|2022-08-01 16:25:00|67803|67783|67797.4|67787.4|67811|67795.5|67792.1|67777|717
1659371400000|2022-08-01 16:30:00|67797.3|67787.3|67787.8|67777.8|67801.8|67788.2|67786.5|67770.8|760
1659371700000|2022-08-01 16:35:00|67787.7|67777.7|67757.7|67747.7|67788.8|67778.8|67756.1|67745.8|701
1659372000000|2022-08-01 16:40:00|67757.8|67747.8|67771.3|67751.3|67775.2|67761.5|67755.8|67744|685
1659372300000|2022-08-01 16:45:00|67771.1|67751.1|67748.9|67728.9|67771.3|67756|67743.6|67728.4|695
1659372600000|2022-08-01 16:50:00|67749|67729|67739.7|67719.7|67755.5|67740|67734.6|67719.4|645
1659372900000|2022-08-01 16:55:00|67738|67718|67737.4|67717.4|67744.5|67729.6|67726.2|67710.9|602
1659373200000|2022-08-01 17:00:00|67737.6|67717.6|67779.1|67759.1|67779.9|67764.8|67733.8|67717.3|729
1659373500000|2022-08-01 17:05:00|67779|67759|67782.4|67762.4|67791.8|67776.7|67772.6|67752.6|689
1659373800000|2022-08-01 17:10:00|67782.3|67762.3|67795.5|67775.5|67796.2|67781.3|67777.9|67762.2|656
1659374100000|2022-08-01 17:15:00|67795.6|67775.6|67808.9|67788.9|67812.9|67798|67787.4|67771.2|669
1659374400000|2022-08-01 17:20:00|67809.5|67789.5|67808.2|67798.2|67819.7|67804.8|67803.8|67788.7|723
1659374700000|2022-08-01 17:25:00|67807.3|67797.3|67823.8|67803.8|67825|67809.9|67806.8|67792.3|665
1659375000000|2022-08-01 17:30:00|67823.7|67803.7|67820.6|67810.6|67824.5|67810.6|67814.3|67798.9|634
1659375300000|2022-08-01 17:35:00|67820.4|67810.4|67811.7|67791.7|67824.7|67811.2|67807.6|67787.6|623
1659375600000|2022-08-01 17:40:00|67811.2|67791.2|67814.4|67794.4|67819.4|67799.4|67809.1|67789.1|621
1659375900000|2022-08-01 17:45:00|67814.5|67794.5|67808.8|67798.8|67820.8|67807.1|67808.5|67794.5|635
1659376200000|2022-08-01 17:50:00|67809.5|67799.5|67814.5|67794.5|67821|67806.9|67807.3|67792|673
1659376500000|2022-08-01 17:55:00|67809.3|67799.3|67787|67777|67819.7|67808.2|67785.7|67770.7|638
1659376800000|2022-08-01 18:00:00|67787.2|67777.2|67795.5|67785.5|67805.1|67790.2|67787.2|67772.9|737
1659377100000|2022-08-01 18:05:00|67795.6|67785.6|67802.8|67792.8|67812.1|67797.3|67795.6|67781.1|694
1659377400000|2022-08-01 18:10:00|67802.9|67792.9|67808.7|67798.7|67820.4|67804.7|67802.2|67786.8|559
1659377700000|2022-08-01 18:15:00|67808.6|67798.6|67825.8|67815.8|67833|67818.2|67808.2|67793.5|495
1659378000000|2022-08-01 18:20:00|67825.9|67815.9|67833.7|67813.7|67834.4|67818.9|67823.6|67807.8|575
1659378300000|2022-08-01 18:25:00|67833.8|67813.8|67837|67817|67845.2|67829.7|67829.1|67813.7|653
1659378600000|2022-08-01 18:30:00|67837.2|67817.2|67836.8|67816.8|67840.4|67825.4|67829.1|67814.4|636
1659378900000|2022-08-01 18:35:00|67836.6|67816.6|67829.2|67819.2|67837.9|67823|67828.6|67813.6|598
1659379200000|2022-08-01 18:40:00|67829.3|67819.3|67835.3|67815.3|67835.9|67820|67818.2|67802.1|499
1659379500000|2022-08-01 18:45:00|67835.2|67815.2|67836.7|67816.7|67843.6|67828|67829.1|67812.8|668
1659379800000|2022-08-01 18:50:00|67836.9|67816.9|67816.7|67796.7|67842|67826.3|67811.7|67791.7|665
1659380100000|2022-08-01 18:55:00|67816.8|67796.8|67825.8|67805.8|67828.7|67808.7|67813.2|67793.2|829
1659380400000|2022-08-01 19:00:00|67826|67806|67832.6|67812.6|67836.3|67816.3|67824|67805.8|772
1659380700000|2022-08-01 19:05:00|67832.8|67812.8|67828.9|67808.9|67833.2|67813.2|67828.4|67808.4|600
1659381000000|2022-08-01 19:10:00|67828.7|67808.7|67824.8|67804.8|67832.3|67814.4|67821.3|67804.8|606
1659381300000|2022-08-01 19:15:00|67825|67805|67831.1|67811.1|67833.5|67814.1|67820.7|67801.1|555
1659381600000|2022-08-01 19:20:00|67831.2|67811.2|67832.4|67812.4|67834.9|67818.8|67825.9|67809.9|542
1659381900000|2022-08-01 19:25:00|67832.5|67812.5|67827.7|67807.7|67833.6|67813.6|67826.1|67806.1|488
1659382200000|2022-08-01 19:30:00|67827.6|67807.6|67824.1|67804.1|67827.8|67807.8|67823.7|67803.7|299
1659382500000|2022-08-01 19:35:00|67824|67804|67821.5|67801.5|67824.8|67804.8|67813.2|67795|421
1659382800000|2022-08-01 19:40:00|67821.4|67801.4|67826.9|67806.9|67830|67813.7|67820.8|67801|403
1659383100000|2022-08-01 19:45:00|67826.4|67806.4|67827.9|67807.9|67828.4|67808.6|67816.8|67800.4|513
1659383400000|2022-08-01 19:50:00|67826.6|67806.6|67830.4|67810.4|67830.4|67814.5|67820.4|67805.4|536
1659383700000|2022-08-01 19:55:00|67830.3|67810.3|67837.9|67817.9|67840.4|67824.4|67824.9|67810.3|554
1659384000000|2022-08-01 20:00:00|67837.4|67817.4|67841.2|67821.2|67841.6|67825.9|67835|67816.3|390
1659384300000|2022-08-01 20:05:00|67840.4|67820.4|67835.8|67815.8|67840.4|67820.4|67832.2|67812.2|244
1659384600000|2022-08-01 20:10:00|67835.6|67815.6|67841.5|67821.5|67842.9|67822.9|67831.9|67811.9|511
1659384900000|2022-08-01 20:15:00|67841.3|67821.3|67834.2|67814.2|67841.7|67821.7|67832.7|67812.7|456
1659385200000|2022-08-01 20:20:00|67834.3|67814.3|67830.9|67810.9|67836.4|67816.4|67827|67807|281
1659385500000|2022-08-01 20:25:00|67830.7|67810.7|67832.5|67812.5|67833.7|67813.7|67827.4|67807.4|183
1659385800000|2022-08-01 20:30:00|67830.7|67810.7|67832.8|67812.8|67836.4|67816.4|67828.8|67808.8|219
1659386100000|2022-08-01 20:35:00|67832.9|67812.9|67833|67813|67835.4|67815.4|67832.1|67812.1|162
1659386400000|2022-08-01 20:40:00|67832.9|67812.9|67839|67819|67839|67819|67832.6|67812.6|187
1659386700000|2022-08-01 20:45:00|67838.7|67818.7|67839.9|67819.9|67856.1|67825|67838.1|67810.7|316
1659387000000|2022-08-01 20:50:00|67848.7|67807.6|67848.1|67828.1|67855.9|67831.6|67832.9|67805|352
1659387300000|2022-08-01 20:55:00|67848.4|67828.4|67849.4|67829.4|67872.6|67833.1|67842.7|67800.6|325
1659387600000|2022-08-01 21:00:00|67849|67829|67869.1|67755.1|67877.6|67831.5|67848.9|67735.7|80
1659387900000|2022-08-01 21:05:00|67844.8|67788.7|67861.4|67766.9|67872|67788.7|67842.7|67753|79
1659388200000|2022-08-01 21:10:00|67868.5|67760.6|67863.3|67764.4|67880.8|67783|67846.6|67752.5|117
1659388500000|2022-08-01 21:15:00|67871.4|67757.5|67886.7|67810.9|67892.9|67814.1|67852.6|67747.3|173
1659388800000|2022-08-01 21:20:00|67865.3|67811.4|67858.7|67812.8|67892.4|67826.4|67846.4|67784.9|211
1659389100000|2022-08-01 21:25:00|67857.9|67813.1|67870.8|67790.3|67879.6|67821.2|67853.5|67778.9|110
1659389400000|2022-08-01 21:30:00|67858.3|67805.2|67854.8|67817.4|67885.5|67817.7|67854.3|67786|131
1659389700000|2022-08-01 21:35:00|67854.9|67817.3|67854.1|67817.8|67861.2|67828.6|67846.1|67806.2|182
1659390000000|2022-08-01 21:40:00|67854.2|67817.6|67855.1|67810.5|67864.9|67826.2|67845.8|67806.9|160
1659390300000|2022-08-01 21:45:00|67853.9|67810.3|67854.2|67816.8|67863.5|67824.7|67843.8|67805|134
1659390600000|2022-08-01 21:50:00|67859.9|67811.5|67864.1|67804.3|67866.2|67826.5|67843.4|67801.4|168
1659390900000|2022-08-01 21:55:00|67860.1|67809.7|67851.5|67785.6|67878|67818.1|67832.3|67758.7|176
1659391200000|2022-08-01 22:00:00|67854.4|67782.4|67840.9|67795.1|67868.8|67810.5|67830|67770.3|306
1659391500000|2022-08-01 22:05:00|67846.8|67788.5|67847.7|67800.4|67862|67815.1|67830.1|67784.9|220
1659391800000|2022-08-01 22:10:00|67847|67802.9|67845.1|67802.8|67865.5|67816.6|67833.9|67783.9|217
1659392100000|2022-08-01 22:15:00|67846.4|67800.5|67846.5|67794.7|67862.3|67807.2|67838.8|67785.1|362
1659392400000|2022-08-01 22:20:00|67845.8|67795.1|67848.3|67812.3|67857.5|67817.4|67837.8|67783.4|448
1659392700000|2022-08-01 22:25:00|67848|67812.8|67855.2|67835.2|67862.1|67835.2|67846.5|67796.7|238
1659393000000|2022-08-01 22:30:00|67855.1|67835.1|67857.6|67809.3|67873.9|67835.3|67853.7|67790.1|223
1659393300000|2022-08-01 22:35:00|67858.6|67808.5|67850.1|67812.6|67866.5|67828.3|67845.8|67800.9|267
1659393600000|2022-08-01 22:40:00|67850.3|67812.4|67837.7|67805.2|67852.7|67814.6|67829.3|67795.7|323
1659393900000|2022-08-01 22:45:00|67837.4|67804.7|67842.3|67802.2|67845.2|67813.8|67830.7|67795|433
1659394200000|2022-08-01 22:50:00|67842.4|67801.6|67841|67798.8|67846.9|67814.9|67831|67793.7|464
1659394500000|2022-08-01 22:55:00|67839|67801.7|67841.2|67803.3|67846.9|67804.9|67836|67793|310
1659394800000|2022-08-01 23:00:00|67842.3|67801.5|67838.6|67803.8|67846.7|67812|67831.4|67794.9|430
1659395100000|2022-08-01 23:05:00|67837.9|67804.2|67837.7|67804.4|67842.3|67811.4|67830.4|67799.9|736
1659395400000|2022-08-01 23:10:00|67838.3|67804.1|67840.4|67802.2|67844.5|67811.6|67830.5|67796.6|939
1659395700000|2022-08-01 23:15:00|67840.5|67802.7|67847.8|67803.7|67851.2|67806.6|67836.2|67799.2|958
1659396000000|2022-08-01 23:20:00|67848.3|67803.9|67849|67805.5|67850.4|67812.5|67832.5|67797|300
1659396300000|2022-08-01 23:25:00|67848.9|67803|67846.8|67806.3|67850.8|67809.5|67837.5|67799.7|255
1659396600000|2022-08-01 23:30:00|67847.7|67804.6|67848|67807|67851.6|67807.9|67837.6|67798.2|224
1659396900000|2022-08-01 23:35:00|67841.2|67807.2|67847.4|67805.1|67851.8|67809.7|67837.5|67798.4|238
1659397200000|2022-08-01 23:40:00|67848.3|67802.5|67857|67818|67863.9|67822.3|67841|67800.4|475
1659397500000|2022-08-01 23:45:00|67856|67818.1|67849.8|67829.8|67864.1|67831.1|67847.7|67811.4|306
1659397800000|2022-08-01 23:50:00|67849.7|67829.7|67849.1|67829.1|67858.7|67831|67847.4|67818.9|553
1659398100000|2022-08-01 23:55:00|67849.4|67829.4|67880.7|67850.2|67895.4|67864.2|67848.6|67822.7|493
1659398400000|2022-08-02 00:00:00|67875.3|67855.3|67902.2|67882.2|67902.2|67882.2|67875.2|67855.2|644
1659398700000|2022-08-02 00:05:00|67902.3|67882.3|67955.7|67935.7|67962.1|67942.1|67896.3|67876.3|751
1659399000000|2022-08-02 00:10:00|67956|67936|67928.7|67908.7|67964.4|67946.6|67926.5|67906.5|730
1659399300000|2022-08-02 00:15:00|67928.8|67908.8|67921.2|67901.2|67939.8|67919.8|67920.5|67900.5|738
1659399600000|2022-08-02 00:20:00|67921.1|67901.1|67897.2|67877.2|67921.7|67901.7|67882|67862|744
1659399900000|2022-08-02 00:25:00|67897.3|67877.3|67933.8|67913.8|67934|67914|67896.8|67876.8|714
1659400200000|2022-08-02 00:30:00|67933.6|67913.6|67935.9|67915.9|67939.4|67919.4|67921.5|67901.5|701
1659400500000|2022-08-02 00:35:00|67936|67916|67912|67892|67936.1|67916.1|67912|67892|625
1659400800000|2022-08-02 00:40:00|67913.6|67893.6|67914|67894|67915.1|67895.1|67884.5|67864.5|821
1659401100000|2022-08-02 00:45:00|67914.1|67894.1|67904|67884|67921|67901|67899.8|67883.2|717
1659401400000|2022-08-02 00:50:00|67904.1|67884.1|67947.6|67927.6|67956.2|67936.2|67902.9|67882.9|690
1659401700000|2022-08-02 00:55:00|67952.3|67932.3|67929.6|67909.6|67955.8|67935.8|67920.9|67900.9|885
1659402000000|2022-08-02 01:00:00|67928.9|67908.9|67916.9|67896.9|67932.4|67912.4|67910.3|67890.3|955
1659402300000|2022-08-02 01:05:00|67917.5|67897.5|67929.5|67909.5|67937.3|67917.5|67912.1|67892.1|878
1659402600000|2022-08-02 01:10:00|67929.4|67909.4|67911.9|67891.9|67931.1|67911.1|67905.1|67885.1|928
1659402900000|2022-08-02 01:15:00|67913|67893|67888.7|67868.7|67918.6|67898.6|67887.1|67867.1|964
1659403200000|2022-08-02 01:20:00|67888.6|67868.6|67854.1|67844.1|67888.9|67868.9|67854.1|67836.8|888
1659403500000|2022-08-02 01:25:00|67859.2|67839.2|67857.7|67837.7|67868.3|67852.8|67844.7|67828.3|800
1659403800000|2022-08-02 01:30:00|67857.9|67837.9|67887.5|67867.5|67894.6|67875.4|67847.9|67830.9|925
1659404100000|2022-08-02 01:35:00|67887.7|67867.7|67912.7|67892.7|67913.6|67893.6|67874.5|67860.8|885
1659404400000|2022-08-02 01:40:00|67910.4|67890.4|67947.9|67927.9|67957.6|67942.6|67907.3|67887.3|965
1659404700000|2022-08-02 01:45:00|67947.7|67927.7|67923.6|67913.6|67954.2|67934.2|67922.5|67902.8|953
1659405000000|2022-08-02 01:50:00|67924.1|67914.1|67901.9|67881.9|67934.4|67920.1|67881.9|67861.9|963
1659405300000|2022-08-02 01:55:00|67900.1|67880.1|67885|67865|67905.7|67888.3|67872.5|67856.4|1015
1659405600000|2022-08-02 02:00:00|67883.7|67863.7|67873.9|67853.9|67889.8|67872.6|67848.2|67828.4|985
1659405900000|2022-08-02 02:05:00|67875.8|67855.8|67864.4|67854.4|67877.8|67862.6|67855.9|67841.1|793
1659406200000|2022-08-02 02:10:00|67864.5|67854.5|67870.3|67860.3|67906.6|67887.4|67864.5|67853.3|848
1659406500000|2022-08-02 02:15:00|67870.4|67860.4|67876.9|67866.9|67884.9|67874.9|67866.9|67850.6|728
1659406800000|2022-08-02 02:20:00|67876.8|67866.8|67858.3|67848.3|67883.2|67869.9|67854.5|67844.5|764
1659407100000|2022-08-02 02:25:00|67859.9|67849.9|67857.6|67847.6|67876.9|67864.6|67854|67839.5|752
1659407400000|2022-08-02 02:30:00|67857.5|67847.5|67839.1|67829.1|67858.9|67848.9|67831.8|67816.7|806
1659407700000|2022-08-02 02:35:00|67839|67829|67853.1|67843.1|67860|67846.3|67837.8|67825.1|720
1659408000000|2022-08-02 02:40:00|67853|67843|67864.7|67854.7|67870.9|67855.9|67848.2|67833.3|682
1659408300000|2022-08-02 02:45:00|67865.1|67855.1|67855|67835|67872.2|67858.2|67843.4|67827.3|860
1659408600000|2022-08-02 02:50:00|67855.2|67835.2|67832.7|67822.7|67857.3|67843.1|67831.9|67818|788
1659408900000|2022-08-02 02:55:00|67832.6|67822.6|67769.4|67749.4|67833.8|67823.8|67762.6|67742.6|929
1659409200000|2022-08-02 03:00:00|67769.8|67749.8|67788.6|67778.6|67802.5|67782.5|67769.5|67749.5|843
1659409500000|2022-08-02 03:05:00|67792|67772|67783.4|67773.4|67793.4|67778.5|67774.2|67758.1|835
1659409800000|2022-08-02 03:10:00|67783.2|67773.2|67812.7|67802.7|67825.3|67809.9|67778.2|67763.3|861
1659410100000|2022-08-02 03:15:00|67813|67803|67817.6|67797.6|67827.4|67813.1|67806.9|67790.8|796
1659410400000|2022-08-02 03:20:00|67817.9|67797.9|67800.5|67790.5|67822.7|67807.5|67798.7|67783.4|777
1659410700000|2022-08-02 03:25:00|67800.6|67790.6|67794.3|67784.3|67813.4|67798.3|67793.4|67779.3|778
1659411000000|2022-08-02 03:30:00|67794.4|67784.4|67796.3|67776.3|67811.1|67796.3|67788|67773|756
1659411300000|2022-08-02 03:35:00|67795.9|67775.9|67822.5|67802.5|67826.9|67811|67786.5|67769|772
1659411600000|2022-08-02 03:40:00|67822.2|67802.2|67808.2|67798.2|67822.2|67805.2|67805.9|67790.7|705
1659411900000|2022-08-02 03:45:00|67807.9|67797.9|67822.9|67802.9|67827.7|67813.1|67807.9|67794|648
1659412200000|2022-08-02 03:50:00|67823.4|67803.4|67821.5|67801.5|67827|67812.8|67814|67799.5|628
1659412500000|2022-08-02 03:55:00|67821.7|67801.7|67821.9|67811.9|67837.6|67817.9|67815.5|67800.8|712
1659412800000|2022-08-02 04:00:00|67821.8|67811.8|67820.8|67800.8|67828.4|67813.7|67810.8|67795.3|662
1659413100000|2022-08-02 04:05:00|67820.7|67800.7|67802.4|67782.4|67822.7|67808.2|67796.1|67780.8|605
1659413400000|2022-08-02 04:10:00|67802.5|67782.5|67795.7|67775.7|67803.1|67788.3|67785.2|67770.3|632
1659413700000|2022-08-02 04:15:00|67795.6|67775.6|67778.3|67768.3|67795.6|67779.6|67774.2|67759.5|534
1659414000000|2022-08-02 04:20:00|67778.5|67768.5|67810.4|67790.4|67817.8|67802.1|67777.4|67762.2|560
1659414300000|2022-08-02 04:25:00|67810.3|67790.3|67804.7|67784.7|67829.1|67813.2|67802.3|67784.6|523
1659414600000|2022-08-02 04:30:00|67804.5|67784.5|67814|67794|67823.3|67803.3|67804.5|67784.5|885
1659414900000|2022-08-02 04:35:00|67814.9|67794.9|67817.2|67797.2|67817.5|67797.5|67790.7|67770.7|762
1659415200000|2022-08-02 04:40:00|67816.6|67796.6|67826.1|67816.1|67834.9|67818.5|67808|67791.4|646
1659415500000|2022-08-02 04:45:00|67826|67816|67821|67801|67831.9|67816.4|67812.7|67797.8|675
1659415800000|2022-08-02 04:50:00|67821.1|67801.1|67822.6|67802.6|67828.3|67813.4|67815.8|67801.1|540
1659416100000|2022-08-02 04:55:00|67822.4|67802.4|67818.7|67808.7|67833.7|67819.5|67817.4|67802.4|672
1659416400000|2022-08-02 05:00:00|67819|67809|67823.7|67803.7|67826.9|67812.1|67812.4|67798.6|836
1659416700000|2022-08-02 05:05:00|67823.6|67803.6|67836.4|67816.4|67838.1|67823.5|67812.6|67796.9|784
1659417000000|2022-08-02 05:10:00|67836.2|67816.2|67840.4|67830.4|67842.2|67832.2|67831.4|67813.6|665
1659417300000|2022-08-02 05:15:00|67840.2|67830.2|67849.5|67839.5|67857.7|67843.8|67839.6|67829.6|726
1659417600000|2022-08-02 05:20:00|67849.6|67839.6|67843.9|67833.9|67859.6|67844.8|67841.8|67827.4|741
1659417900000|2022-08-02 05:25:00|67843.6|67833.6|67840.9|67830.9|67848.4|67836|67837.5|67824.2|737
1659418200000|2022-08-02 05:30:00|67841.4|67831.4|67839.1|67819.1|67849.2|67835.2|67832.1|67818.9|874
1659418500000|2022-08-02 05:35:00|67839.3|67819.3|67822.1|67812.1|67839.6|67825.4|67821.6|67806.5|703
1659418800000|2022-08-02 05:40:00|67822.3|67812.3|67828.1|67808.1|67833.7|67818.5|67819.5|67804.1|754
1659419100000|2022-08-02 05:45:00|67827.9|67807.9|67840.3|67830.3|67846.4|67831|67822.5|67807.9|764
1659419400000|2022-08-02 05:50:00|67840.4|67830.4|67840.6|67830.6|67848.3|67835.5|67835.7|67821.2|719
1659419700000|2022-08-02 05:55:00|67840.9|67830.9|67851.2|67841.2|67857.3|67843.3|67838.5|67823.3|718
1659420000000|2022-08-02 06:00:00|67851.1|67841.1|67828.7|67818.7|67857.8|67843.3|67824.1|67805.6|815
1659420300000|2022-08-02 06:05:00|67828.5|67818.5|67794.7|67784.7|67846.2|67831|67792.3|67775.9|799
1659420600000|2022-08-02 06:10:00|67795.6|67785.6|67804.7|67784.7|67816.6|67799.3|67790.4|67770.4|896
1659420900000|2022-08-02 06:15:00|67804.6|67784.6|67766.5|67756.5|67808.1|67793.1|67766.5|67751.1|912
1659421200000|2022-08-02 06:20:00|67770.8|67750.8|67759.1|67749.1|67776.6|67760.3|67751.9|67731.9|910
1659421500000|2022-08-02 06:25:00|67759.2|67749.2|67736.6|67726.6|67764.2|67749.2|67721.3|67701.3|826
1659421800000|2022-08-02 06:30:00|67736.5|67726.5|67759.2|67749.2|67772.7|67757|67736.5|67723.9|752
1659422100000|2022-08-02 06:35:00|67759.1|67749.1|67745.7|67735.7|67760.6|67749.7|67739.2|67726.2|818
1659422400000|2022-08-02 06:40:00|67746.3|67736.3|67757.4|67747.4|67771.1|67758.6|67746.3|67731.8|828
1659422700000|2022-08-02 06:45:00|67757.3|67747.3|67758.1|67748.1|67772.5|67757.5|67754.8|67741.5|825
1659423000000|2022-08-02 06:50:00|67763.3|67753.3|67763.5|67753.5|67770.1|67755.1|67755.9|67744.1|708
1659423300000|2022-08-02 06:55:00|67763.7|67753.7|67760|67750|67765.5|67754.8|67756.3|67742.6|753
1659423600000|2022-08-02 07:00:00|67760.3|67750.3|67748.2|67738.2|67765.2|67753.7|67735.9|67724.7|871
1659423900000|2022-08-02 07:05:00|67748|67738|67756.9|67746.9|67761.4|67749.1|67741.6|67731.6|855
1659424200000|2022-08-02 07:10:00|67757|67747|67772.9|67752.9|67786.7|67772.9|67751.5|67736.7|848
1659424500000|2022-08-02 07:15:00|67773|67753|67761|67751|67791.7|67778|67759.8|67746.6|794
1659424800000|2022-08-02 07:20:00|67761.1|67751.1|67746.5|67736.5|67777.5|67765.4|67745.4|67730.7|761
1659425100000|2022-08-02 07:25:00|67747|67737|67737|67727|67758.6|67745.2|67729.7|67719.7|753
1659425400000|2022-08-02 07:30:00|67736.3|67726.3|67767.2|67757.2|67780.2|67765|67736.2|67721.8|831
1659425700000|2022-08-02 07:35:00|67766.4|67756.4|67777.8|67757.8|67786.2|67771.7|67760.7|67745.9|840
1659426000000|2022-08-02 07:40:00|67777.1|67757.1|67744.9|67724.9|67777.2|67761.6|67731.7|67716.1|812
1659426300000|2022-08-02 07:45:00|67744.5|67724.5|67717.2|67707.2|67746.4|67731|67708|67688|875
1659426600000|2022-08-02 07:50:00|67717.1|67707.1|67709.5|67699.5|67728.8|67718.4|67700.2|67686.5|864
1659426900000|2022-08-02 07:55:00|67709.4|67699.4|67729.6|67719.6|67732.8|67719.7|67700.9|67688.1|785
1659427200000|2022-08-02 08:00:00|67729.2|67719.2|67731.5|67721.5|67746|67730.6|67721.6|67709.1|727
1659427500000|2022-08-02 08:05:00|67731.7|67721.7|67712.7|67702.7|67737.4|67724|67707.8|67692.8|725
1659427800000|2022-08-02 08:10:00|67712.6|67702.6|67697.6|67677.6|67717.1|67703.8|67675.9|67657.8|871
1659428100000|2022-08-02 08:15:00|67692.2|67682.2|67671|67661|67706.8|67691.4|67670.3|67656.8|885
1659428400000|2022-08-02 08:20:00|67671.1|67661.1|67685.6|67675.6|67696.8|67684.5|67667.7|67654.3|903
1659428700000|2022-08-02 08:25:00|67685.7|67675.7|67695.1|67685.1|67708.8|67694.7|67685.1|67670.7|853
1659429000000|2022-08-02 08:30:00|67691.3|67681.3|67715|67705|67718.9|67705.7|67687.4|67672.4|689
1659429300000|2022-08-02 08:35:00|67715.7|67705.7|67707|67697|67722.6|67707.9|67706.3|67688.9|584
1659429600000|2022-08-02 08:40:00|67707.2|67697.2|67724.5|67714.5|67728.3|67715|67706.2|67696.2|716
1659429900000|2022-08-02 08:45:00|67723.2|67713.2|67709.2|67699.2|67727.6|67713.9|67707.9|67694.4|664
1659430200000|2022-08-02 08:50:00|67709.3|67699.3|67717|67707|67726.4|67712.6|67708.2|67696.3|710
1659430500000|2022-08-02 08:55:00|67716.9|67706.9|67703.2|67693.2|67723.1|67709.5|67702.4|67687.4|693
1659430800000|2022-08-02 09:00:00|67705.3|67695.3|67697.4|67677.4|67713|67697|67686.3|67671.1|843
1659431100000|2022-08-02 09:05:00|67696.8|67676.8|67713.6|67703.6|67726.3|67710.1|67690.9|67676.4|750
1659431400000|2022-08-02 09:10:00|67713.4|67703.4|67701|67691|67716.5|67704|67699.4|67684.3|544
1659431700000|2022-08-02 09:15:00|67701.1|67691.1|67703.1|67693.1|67711.6|67696.9|67700.9|67687.2|553
1659432000000|2022-08-02 09:20:00|67702.8|67692.8|67712.1|67702.1|67721.9|67708.4|67702.8|67692.8|572
1659432300000|2022-08-02 09:25:00|67712|67702|67699.7|67689.7|67712.3|67702.3|67696.1|67681.6|565
1659432600000|2022-08-02 09:30:00|67696.1|67686.1|67690.8|67680.8|67703.2|67688.9|67689.3|67675.1|615
1659432900000|2022-08-02 09:35:00|67690.9|67680.9|67683.5|67673.5|67699.2|67684.4|67681.8|67666.6|622
1659433200000|2022-08-02 09:40:00|67683.6|67673.6|67678.3|67668.3|67694.9|67679.3|67676.5|67660.9|747
1659433500000|2022-08-02 09:45:00|67677.8|67667.8|67684.2|67664.2|67692.9|67677.3|67675.3|67660.5|696
1659433800000|2022-08-02 09:50:00|67684.5|67664.5|67695.6|67675.6|67695.8|67680|67677.1|67662.5|722
1659434100000|2022-08-02 09:55:00|67695.8|67675.8|67705.2|67695.2|67712.4|67699.2|67690.8|67675.3|677
1659434400000|2022-08-02 10:00:00|67705.3|67695.3|67706.3|67696.3|67716.8|67701|67701.4|67687.9|494
1659434700000|2022-08-02 10:05:00|67706.1|67696.1|67724.3|67704.3|67727.7|67713.1|67706.1|67691.9|429
1659435000000|2022-08-02 10:10:00|67719.6|67709.6|67721.2|67711.2|67726.6|67713.8|67718.3|67703.3|353
1659435300000|2022-08-02 10:15:00|67721.5|67711.5|67732.6|67722.6|67736.6|67723.7|67720.8|67708.3|599
1659435600000|2022-08-02 10:20:00|67730.4|67720.4|67746.9|67736.9|67752.1|67738.9|67729.8|67719.8|623
1659435900000|2022-08-02 10:25:00|67746.5|67736.5|67747.1|67737.1|67756.7|67743.1|67741.9|67728.1|638
1659436200000|2022-08-02 10:30:00|67746.8|67736.8|67741.6|67731.6|67750.4|67737.8|67740.8|67728.3|604
1659436500000|2022-08-02 10:35:00|67741.4|67731.4|67738.6|67728.6|67748.5|67734.4|67737.7|67723.2|516
1659436800000|2022-08-02 10:40:00|67738.5|67728.5|67739.1|67729.1|67743.6|67729.4|67736.6|67723.6|469
1659437100000|2022-08-02 10:45:00|67739.4|67729.4|67747.4|67737.4|67757.4|67743.3|67739|67729|689
1659437400000|2022-08-02 10:50:00|67747.5|67737.5|67745|67735|67752.9|67739.2|67743.1|67729.1|687
1659437700000|2022-08-02 10:55:00|67745.2|67735.2|67744.2|67734.2|67754.6|67739.7|67743.1|67728.8|658
1659438000000|2022-08-02 11:00:00|67743.7|67733.7|67733.4|67723.4|67752.3|67739.9|67728.7|67713.8|722
1659438300000|2022-08-02 11:05:00|67733.7|67723.7|67732.8|67722.8|67741.2|67726.6|67729.4|67714|675
1659438600000|2022-08-02 11:10:00|67732.7|67722.7|67739.5|67729.5|67750.3|67735.3|67732.5|67721.6|509
1659438900000|2022-08-02 11:15:00|67739.6|67729.6|67725.8|67715.8|67744.7|67730.3|67722.5|67708.5|524
1659439200000|2022-08-02 11:20:00|67725.7|67715.7|67697.7|67677.7|67728.2|67718.2|67694.2|67677.5|690
1659439500000|2022-08-02 11:25:00|67696.3|67676.3|67693.5|67673.5|67704.6|67688|67683.6|67668.5|698
1659439800000|2022-08-02 11:30:00|67693.4|67673.4|67698.3|67688.3|67703.3|67689.6|67684.4|67673.4|654
1659440100000|2022-08-02 11:35:00|67698.2|67688.2|67717.1|67707.1|67727.2|67712.2|67698.2|67688.2|771
1659440400000|2022-08-02 11:40:00|67719|67709|67727.7|67707.7|67728.2|67717.5|67712.9|67701.1|684
1659440700000|2022-08-02 11:45:00|67727.5|67707.5|67731.4|67721.4|67738.3|67722|67716.2|67701|629
1659441000000|2022-08-02 11:50:00|67731.3|67721.3|67735.9|67725.9|67748.3|67734.1|67730.9|67717.5|548
1659441300000|2022-08-02 11:55:00|67735.8|67725.8|67736.9|67726.9|67749.9|67734.8|67733.2|67718.7|844
1659441600000|2022-08-02 12:00:00|67737.2|67727.2|67735.4|67725.4|67748|67733.1|67732|67718.2|770
1659441900000|2022-08-02 12:05:00|67735.3|67725.3|67742|67732|67744.1|67734.1|67730.6|67715.1|747
1659442200000|2022-08-02 12:10:00|67741.9|67731.9|67761.6|67751.6|67767.8|67754.1|67738.5|67728.5|726
1659442500000|2022-08-02 12:15:00|67761.7|67751.7|67783.3|67773.3|67790.7|67775.9|67758.6|67743.9|773
1659442800000|2022-08-02 12:20:00|67783.4|67773.4|67777.5|67767.5|67793.6|67777.1|67775.3|67760.6|828
1659443100000|2022-08-02 12:25:00|67777.6|67767.6|67776.2|67766.2|67793.4|67779.4|67771.2|67757.3|896
1659443400000|2022-08-02 12:30:00|67776.4|67766.4|67804.2|67784.2|67804.9|67784.9|67770.5|67754.8|898
1659443700000|2022-08-02 12:35:00|67804.1|67784.1|67789.5|67779.5|67806.9|67792.8|67787.8|67773.3|708
1659444000000|2022-08-02 12:40:00|67789.8|67779.8|67797.8|67787.8|67808.8|67794.7|67789.7|67775.3|690
1659444300000|2022-08-02 12:45:00|67797.9|67787.9|67788|67778|67801.3|67788|67785.3|67771.6|714
1659444600000|2022-08-02 12:50:00|67787.9|67777.9|67777.3|67767.3|67791.5|67778|67774.9|67758.6|711
1659444900000|2022-08-02 12:55:00|67777.2|67767.2|67768.6|67758.6|67790.3|67777.4|67767.4|67753.5|686
1659445200000|2022-08-02 13:00:00|67767.3|67757.3|67754|67734|67781.9|67768.6|67750.9|67730.9|958
1659445500000|2022-08-02 13:05:00|67754.2|67734.2|67560.9|67540.9|67754.3|67734.3|67541.5|67521.5|1039
1659445800000|2022-08-02 13:10:00|67561.3|67541.3|67572.1|67552.1|67605.4|67585.4|67503.2|67483.2|1035
1659446100000|2022-08-02 13:15:00|67571.5|67551.5|67643.6|67623.6|67645.1|67625.1|67545.8|67525.8|929
1659446400000|2022-08-02 13:20:00|67645.1|67625.1|67584.7|67564.7|67648.7|67628.7|67540.6|67520.6|964
1659446700000|2022-08-02 13:25:00|67584.4|67564.4|67600.8|67580.8|67616.4|67596.4|67573.2|67553.2|965
1659447000000|2022-08-02 13:30:00|67600.4|67580.4|67592.8|67572.8|67604.5|67584.5|67556.5|67536.5|1058
1659447300000|2022-08-02 13:35:00|67593.2|67573.2|67616.2|67596.2|67640.9|67620.9|67586|67566|1007
1659447600000|2022-08-02 13:40:00|67616.8|67596.8|67640.9|67620.9|67644.6|67624.6|67611.5|67591.5|934
1659447900000|2022-08-02 13:45:00|67641|67621|67667.6|67647.6|67674|67654|67626.3|67606.3|956
1659448200000|2022-08-02 13:50:00|67668.1|67648.1|67649.6|67629.6|67672.3|67656.8|67648.3|67628.3|948
1659448500000|2022-08-02 13:55:00|67649.7|67629.7|67644.6|67624.6|67661.1|67643.5|67640.6|67623.6|921
1659448800000|2022-08-02 14:00:00|67644.9|67624.9|67650.2|67630.2|67655.6|67638.7|67634.9|67618.7|955
1659449100000|2022-08-02 14:05:00|67649.8|67629.8|67657.5|67637.5|67660.7|67644|67639.2|67619.2|924
1659449400000|2022-08-02 14:10:00|67657.4|67637.4|67669.8|67649.8|67700.8|67680.8|67653.8|67635.8|1032
1659449700000|2022-08-02 14:15:00|67668|67648|67688.3|67668.3|67693|67673.7|67655.3|67635.3|978
1659450000000|2022-08-02 14:20:00|67688.4|67668.4|67696.3|67676.3|67706.9|67692.3|67679|67659|952
1659450300000|2022-08-02 14:25:00|67696.1|67676.1|67704.1|67684.1|67749.2|67729.2|67691.1|67674.4|967
1659450600000|2022-08-02 14:30:00|67704.4|67684.4|67693.9|67673.9|67705.6|67685.6|67665.2|67645.2|1027
1659450900000|2022-08-02 14:35:00|67693.6|67673.6|67694.3|67674.3|67706|67688.6|67679.8|67665.7|962
1659451200000|2022-08-02 14:40:00|67694.2|67674.2|67666.2|67646.2|67709.2|67693.4|67665.6|67645.6|1031
1659451500000|2022-08-02 14:45:00|67666|67646|67663.9|67643.9|67674|67655.8|67654.8|67639.7|968
1659451800000|2022-08-02 14:50:00|67663.3|67643.3|67624.6|67614.6|67663.8|67645|67624.3|67608.5|966
1659452100000|2022-08-02 14:55:00|67624.5|67614.5|67684.4|67664.4|67696.9|67682.2|67624.5|67612.9|964
1659452400000|2022-08-02 15:00:00|67684.5|67664.5|67692.2|67682.2|67710.7|67690.7|67674.6|67658.4|959
1659452700000|2022-08-02 15:05:00|67692|67682|67686.7|67666.7|67725.1|67705.1|67685.8|67665.8|928
1659453000000|2022-08-02 15:10:00|67687.2|67667.2|67667.2|67657.2|67699|67680.5|67656.6|67641.2|924
1659453300000|2022-08-02 15:15:00|67666.8|67656.8|67660.5|67640.5|67687.2|67668.8|67650.4|67634.9|929
1659453600000|2022-08-02 15:20:00|67660.4|67640.4|67642.3|67622.3|67669.3|67649.3|67642.3|67622.3|880
1659453900000|2022-08-02 15:25:00|67642.7|67622.7|67651.1|67631.1|67657.1|67637.1|67622.1|67607.4|905
1659454200000|2022-08-02 15:30:00|67650.8|67630.8|67634.9|67614.9|67667.4|67647.4|67633.6|67613.6|907
1659454500000|2022-08-02 15:35:00|67635|67615|67576.9|67556.9|67639.4|67621.8|67562.6|67542.6|945
1659454800000|2022-08-02 15:40:00|67577|67557|67600.9|67580.9|67606.1|67586.1|67571.5|67555.5|896
1659455100000|2022-08-02 15:45:00|67600.4|67580.4|67593.2|67573.2|67603|67584.4|67585.4|67565.4|794
1659455400000|2022-08-02 15:50:00|67593.4|67573.4|67597.7|67577.7|67605.7|67590.3|67582.8|67562.8|890
1659455700000|2022-08-02 15:55:00|67597.8|67577.8|67591|67571|67600|67583.7|67584.8|67568.9|906
1659456000000|2022-08-02 16:00:00|67591.3|67571.3|67567.8|67557.8|67594.7|67579|67566.8|67551.4|898
1659456300000|2022-08-02 16:05:00|67567.4|67557.4|67573.5|67553.5|67579.8|67564.5|67556.6|67541.4|862
1659456600000|2022-08-02 16:10:00|67573.3|67553.3|67560.6|67540.6|67575.7|67555.7|67542.7|67522.7|775
1659456900000|2022-08-02 16:15:00|67554.6|67544.6|67554.8|67534.8|67570.3|67552.2|67546|67530.8|850
1659457200000|2022-08-02 16:20:00|67554.6|67534.6|67541.5|67521.5|67563|67547.7|67541.1|67521.5|825
1659457500000|2022-08-02 16:25:00|67540.7|67520.7|67537.4|67517.4|67550.5|67530.5|67527.7|67513.2|748
1659457800000|2022-08-02 16:30:00|67537.2|67517.2|67560.9|67540.9|67564|67549.1|67536.1|67516.1|776
1659458100000|2022-08-02 16:35:00|67561.4|67541.4|67550.8|67540.8|67562.6|67546.6|67550|67532.6|706
1659458400000|2022-08-02 16:40:00|67556|67536|67528.2|67518.2|67557.5|67543.6|67527.6|67512.3|705
1659458700000|2022-08-02 16:45:00|67533.3|67513.3|67551.6|67531.6|67559.1|67539.1|67527.8|67509.3|728
1659459000000|2022-08-02 16:50:00|67551.8|67531.8|67570.2|67550.2|67575.7|67555.7|67551.3|67531.3|568
1659459300000|2022-08-02 16:55:00|67570.5|67550.5|67589.3|67569.3|67593.2|67573.2|67568.5|67550.5|677
1659459600000|2022-08-02 17:00:00|67589.4|67569.4|67595.5|67575.5|67604.5|67584.5|67587.5|67567.5|718
1659459900000|2022-08-02 17:05:00|67595.7|67575.7|67624.3|67604.3|67627.2|67607.2|67593.9|67573.9|671
1659460200000|2022-08-02 17:10:00|67625.4|67605.4|67629.9|67609.9|67632.7|67612.7|67617|67597.6|722
1659460500000|2022-08-02 17:15:00|67629.6|67609.6|67635.1|67615.1|67647.7|67627.7|67628.4|67608.4|848
1659460800000|2022-08-02 17:20:00|67635.9|67615.9|67640.2|67620.2|67644.9|67624.9|67625.1|67608.6|716
1659461100000|2022-08-02 17:25:00|67640.3|67620.3|67646.9|67626.9|67656.4|67636.4|67635|67619.5|760
1659461400000|2022-08-02 17:30:00|67647.1|67627.1|67638.4|67618.4|67649.9|67634.9|67632.1|67612.6|703
1659461700000|2022-08-02 17:35:00|67638.7|67618.7|67661.1|67641.1|67662.1|67642.1|67636.1|67616.1|888
1659462000000|2022-08-02 17:40:00|67661.3|67641.3|67662.7|67642.7|67687.3|67667.3|67652.7|67632.7|929
1659462300000|2022-08-02 17:45:00|67662.9|67642.9|67673.2|67653.2|67680.3|67660.3|67660.3|67640.3|931
1659462600000|2022-08-02 17:50:00|67673.4|67653.4|67653.5|67633.5|67677.7|67657.7|67648.1|67628.1|817
1659462900000|2022-08-02 17:55:00|67653|67633|67640.2|67620.2|67653.6|67634.3|67634.6|67614.6|727
1659463200000|2022-08-02 18:00:00|67640.4|67620.4|67636.3|67616.3|67646.1|67626.1|67629.3|67610.5|853
1659463500000|2022-08-02 18:05:00|67636.2|67616.2|67621|67601|67639.4|67623.5|67619.8|67599.8|771
1659463800000|2022-08-02 18:10:00|67620.9|67600.9|67626.8|67606.8|67632.3|67612.3|67618.1|67600.4|521
1659464100000|2022-08-02 18:15:00|67626.7|67606.7|67642.4|67622.4|67643.7|67623.7|67624.6|67604.6|650
1659464400000|2022-08-02 18:20:00|67642.3|67622.3|67660|67640|67661|67641|67640.4|67620.4|806
1659464700000|2022-08-02 18:25:00|67660.1|67640.1|67650.3|67630.3|67670.2|67650.2|67648.1|67628.1|825
1659465000000|2022-08-02 18:30:00|67650.4|67630.4|67616.7|67596.7|67653.7|67633.7|67612.9|67592.9|903
1659465300000|2022-08-02 18:35:00|67616.3|67596.3|67620.9|67600.9|67621.6|67603.4|67610.1|67595.4|607
1659465600000|2022-08-02 18:40:00|67620.8|67600.8|67621.4|67601.4|67625.9|67608.6|67616|67597.4|628
1659465900000|2022-08-02 18:45:00|67621.3|67601.3|67633.2|67613.2|67638.4|67618.4|67617.9|67598.4|763
1659466200000|2022-08-02 18:50:00|67633.3|67613.3|67647|67627|67653.4|67633.4|67629.6|67609.6|799
1659466500000|2022-08-02 18:55:00|67647.9|67627.9|67657.2|67637.2|67661.5|67641.5|67645.3|67625.3|715
1659466800000|2022-08-02 19:00:00|67656.9|67636.9|67647.5|67627.5|67657|67637|67641.8|67626.2|653
1659467100000|2022-08-02 19:05:00|67647.7|67627.7|67650.3|67630.3|67654.4|67634.4|67641.6|67621.6|561
1659467400000|2022-08-02 19:10:00|67650.1|67630.1|67650.3|67630.3|67654.2|67634.2|67648.8|67628.8|518
1659467700000|2022-08-02 19:15:00|67650.4|67630.4|67651|67631|67652.1|67632.1|67643.5|67623.5|489
1659468000000|2022-08-02 19:20:00|67651.7|67631.7|67651.3|67631.3|67655.4|67635.4|67648.9|67628.9|470
1659468300000|2022-08-02 19:25:00|67651.2|67631.2|67641.8|67631.8|67653.6|67633.6|67641.4|67624.6|708
1659468600000|2022-08-02 19:30:00|67647.1|67627.1|67629|67609|67648.8|67633.1|67628.4|67608.4|684
1659468900000|2022-08-02 19:35:00|67629.1|67609.1|67632.7|67612.7|67633.1|67613.1|67623.4|67603.4|632
1659469200000|2022-08-02 19:40:00|67632.6|67612.6|67642.5|67622.5|67643.5|67623.5|67632.5|67612.5|564
1659469500000|2022-08-02 19:45:00|67641.7|67621.7|67646.1|67626.1|67652.5|67632.5|67639.7|67619.7|671
1659469800000|2022-08-02 19:50:00|67645.4|67625.4|67658.4|67638.4|67661.1|67641.1|67636.7|67616.7|573
1659470100000|2022-08-02 19:55:00|67658.6|67638.6|67676.6|67656.6|67677.4|67657.4|67655.6|67635.6|663
1659470400000|2022-08-02 20:00:00|67676.9|67656.9|67737.8|67717.8|67738.5|67718.5|67675.8|67655.8|633
1659470700000|2022-08-02 20:05:00|67738.4|67718.4|67737.2|67717.2|67740.4|67720.4|67729.6|67709.6|943
1659471000000|2022-08-02 20:10:00|67737.6|67717.6|67769.6|67749.6|67769.6|67749.6|67737.6|67717.6|802
1659471300000|2022-08-02 20:15:00|67770.7|67750.7|67772.5|67752.5|67775.4|67755.4|67764.8|67744.8|644
1659471600000|2022-08-02 20:20:00|67772.7|67752.7|67780.9|67760.9|67781.6|67761.6|67769.6|67749.6|687
1659471900000|2022-08-02 20:25:00|67780.7|67760.7|67794|67774|67799.4|67779.4|67779.3|67759.3|759
1659472200000|2022-08-02 20:30:00|67793.4|67773.4|67792.1|67772.1|67796.2|67776.2|67789.3|67769.3|242
1659472500000|2022-08-02 20:35:00|67790.7|67770.7|67784.3|67764.3|67799.5|67777|67782.7|67755.2|289
1659472800000|2022-08-02 20:40:00|67784|67764|67795.8|67757.5|67801.7|67771|67782.9|67752.1|265
1659473100000|2022-08-02 20:45:00|67792.1|67761.3|67800.5|67767.6|67806.4|67777|67784.7|67750.1|307
1659473400000|2022-08-02 20:50:00|67799.2|67765.9|67802.1|67782.1|67819.5|67785.3|67790.7|67755.7|392
1659473700000|2022-08-02 20:55:00|67802|67782|67797.7|67760|67813.9|67782.5|67796.3|67743.5|351
1659474000000|2022-08-02 21:00:00|67797.4|67760.1|67796.1|67759.5|67804.4|67760.7|67792.6|67756.1|49
1659474300000|2022-08-02 21:05:00|67796.9|67759.7|67796.2|67764.5|67796.9|67773.8|67787.5|67756.9|72
1659474600000|2022-08-02 21:10:00|67790.1|67770.1|67811.6|67762.4|67835|67772.4|67669.3|67550.3|314
1659474900000|2022-08-02 21:15:00|67805.9|67762.6|67803.5|67751.6|67826.1|67767.9|67673.8|67554.8|299
1659475200000|2022-08-02 21:20:00|67804.7|67755.1|67803.8|67762.1|67828.3|67766.6|67801.5|67737|138
1659475500000|2022-08-02 21:25:00|67803.4|67760.6|67789.3|67670.3|67807.8|67772.3|67784.9|67665.9|160
1659475800000|2022-08-02 21:30:00|67783.4|67664.4|67807|67706.5|67853.5|67766.9|67775|67656|340
1659476100000|2022-08-02 21:35:00|67806.5|67713.8|67803.8|67767.4|67811.1|67767.5|67799.7|67692.9|142
1659476400000|2022-08-02 21:40:00|67810|67724.8|67801.8|67738.1|67816|67767.4|67792.1|67696|139
1659476700000|2022-08-02 21:45:00|67802|67722|67801|67721.2|67827.4|67748.1|67782.2|67663.2|269
1659477000000|2022-08-02 21:50:00|67802.6|67719.6|67790.4|67671.4|67811.3|67719.6|67773.6|67654.6|257
1659477300000|2022-08-02 21:55:00|67797.2|67678.2|67802.2|67711.2|67810.6|67713.6|67780.4|67661.4|155
1659477600000|2022-08-02 22:00:00|67803.2|67706.8|67790.5|67671.5|67809.4|67706.8|67713.6|67594.6|330
1659477900000|2022-08-02 22:05:00|67790.2|67671.2|67775.3|67737|67805.3|67747.3|67759.3|67668.5|585
1659478200000|2022-08-02 22:10:00|67778.4|67734.8|67782.7|67692.4|67819.6|67741.8|67764.1|67669.8|743
1659478500000|2022-08-02 22:15:00|67780.7|67691.8|67798.7|67721.9|67811|67724.4|67759.5|67669|360
1659478800000|2022-08-02 22:20:00|67799.1|67721.3|67780|67727|67803.3|67734.7|67761.9|67700.8|767
1659479100000|2022-08-02 22:25:00|67780.9|67727.9|67762.5|67715.8|67794.8|67731.8|67749.7|67697.7|597
1659479400000|2022-08-02 22:30:00|67767.2|67715.9|67757.4|67711.1|67785.7|67719.3|67753.7|67689|335
1659479700000|2022-08-02 22:35:00|67756.6|67710.4|67754.5|67707.5|67761.6|67713.6|67753.5|67703.8|289
1659480000000|2022-08-02 22:40:00|67754.2|67710.8|67754.6|67713.2|67768.3|67714|67752.9|67697.1|219
1659480300000|2022-08-02 22:45:00|67754.7|67711|67754.6|67713.1|67762|67714.5|67752.9|67704.2|375
1659480600000|2022-08-02 22:50:00|67754.8|67712.6|67753.9|67712.8|67763.6|67714.8|67752.9|67703.5|288
1659480900000|2022-08-02 22:55:00|67753.7|67712.9|67768.6|67711|67776.5|67717.7|67752.9|67703.1|263
1659481200000|2022-08-02 23:00:00|67768.2|67711.2|67764.6|67713.4|67770.9|67717.6|67764.3|67708|306
1659481500000|2022-08-02 23:05:00|67765.8|67713.8|67770.2|67712.5|67798.6|67720.6|67764.8|67703.4|257
1659481800000|2022-08-02 23:10:00|67769.8|67708.4|67788.3|67706.8|67788.3|67720.6|67760.2|67703.6|252
1659482100000|2022-08-02 23:15:00|67782.9|67709.8|67766.6|67717.7|67793.6|67720.6|67752.8|67706.6|553
1659482400000|2022-08-02 23:20:00|67764|67717.8|67805.9|67742.3|67805.9|67742.9|67752.8|67714|501
1659482700000|2022-08-02 23:25:00|67804.5|67740.4|67810|67740.6|67813.5|67751.2|67785.7|67731.9|419
1659483000000|2022-08-02 23:30:00|67799.1|67740.1|67786.6|67742.5|67813.5|67752|67784.3|67734|348
1659483300000|2022-08-02 23:35:00|67785.1|67739.9|67793.8|67737.2|67816.7|67759.1|67775|67736.5|352
1659483600000|2022-08-02 23:40:00|67800.2|67730.9|67790.1|67741.6|67810.4|67759.6|67783.5|67730.9|357
1659483900000|2022-08-02 23:45:00|67789.8|67742|67797.1|67756.4|67806.2|67760.2|67778.8|67730.8|680
1659484200000|2022-08-02 23:50:00|67797.2|67756.6|67813.2|67778.6|67813.2|67787.3|67792.2|67746.1|628
1659484500000|2022-08-02 23:55:00|67810.9|67780.1|67803.6|67783.6|67813.6|67789.6|67797.1|67774.1|352
1659484800000|2022-08-03 00:00:00|67803.4|67783.4|67790.2|67770.2|67809.3|67789.3|67788.4|67768.4|518
1659485100000|2022-08-03 00:05:00|67790|67770|67794|67774|67794.1|67774.1|67790|67770|351
1659485400000|2022-08-03 00:10:00|67794.2|67774.2|67795.8|67775.8|67796.1|67776.1|67786.5|67766.5|439
1659485700000|2022-08-03 00:15:00|67795.7|67775.7|67770|67750|67798.1|67778.1|67766.8|67746.8|549
1659486000000|2022-08-03 00:20:00|67770.4|67750.4|67744.6|67724.6|67787.6|67767.6|67744.2|67724.2|615
1659486300000|2022-08-03 00:25:00|67744.7|67724.7|67755.4|67735.4|67765.5|67745.5|67741.4|67721.4|556
1659486600000|2022-08-03 00:30:00|67755.8|67735.8|67760.1|67740.1|67764.1|67744.1|67754.8|67734.8|305
1659486900000|2022-08-03 00:35:00|67760.2|67740.2|67735.7|67715.7|67761|67741|67731.9|67711.9|428
1659487200000|2022-08-03 00:40:00|67736.1|67716.1|67752.4|67732.4|67758.4|67738.4|67735.9|67715.9|416
1659487500000|2022-08-03 00:45:00|67752.5|67732.5|67742.1|67722.1|67754.7|67734.7|67742.1|67722.1|349
1659487800000|2022-08-03 00:50:00|67742.3|67722.3|67734.1|67714.1|67743.4|67723.4|67732.9|67712.9|381
1659488100000|2022-08-03 00:55:00|67734.5|67714.5|67744.6|67724.6|67751.8|67731.8|67734.5|67714.5|510
1659488400000|2022-08-03 01:00:00|67744.5|67724.5|67721.2|67701.2|67744.5|67724.5|67720.5|67700.5|698
1659488700000|2022-08-03 01:05:00|67721.1|67701.1|67731.5|67711.5|67738.7|67718.7|67721.1|67701.1|779
1659489000000|2022-08-03 01:10:00|67731.6|67711.6|67710.9|67690.9|67731.6|67711.6|67706|67686|878
1659489300000|2022-08-03 01:15:00|67709.4|67689.4|67703.2|67683.2|67713.1|67693.1|67696.2|67676.2|874
1659489600000|2022-08-03 01:20:00|67703.8|67683.8|67699.7|67679.7|67704|67688.6|67686.1|67671.1|739
1659489900000|2022-08-03 01:25:00|67700|67680|67708.5|67688.5|67713.4|67693.4|67695.2|67675.2|745
1659490200000|2022-08-03 01:30:00|67710|67690|67715.4|67695.4|67722.7|67703.7|67699.6|67682|894
1659490500000|2022-08-03 01:35:00|67712.9|67692.9|67684|67674|67721.2|67701.2|67682.6|67667.8|819
1659490800000|2022-08-03 01:40:00|67684.1|67674.1|67605.6|67585.6|67694.1|67682.4|67598.1|67578.1|898
1659491100000|2022-08-03 01:45:00|67605|67585|67597.5|67577.5|67614.6|67594.6|67542.9|67522.9|1043
1659491400000|2022-08-03 01:50:00|67597.4|67577.4|67568|67548|67602.1|67582.1|67566|67546|908
1659491700000|2022-08-03 01:55:00|67568.1|67548.1|67583.5|67563.5|67588|67568|67566.6|67548.1|808
1659492000000|2022-08-03 02:00:00|67582.7|67562.7|67584.4|67574.4|67595.3|67576.4|67572.4|67552.4|714
1659492300000|2022-08-03 02:05:00|67584.1|67574.1|67572.9|67562.9|67588.5|67575.1|67554.4|67537.6|808
1659492600000|2022-08-03 02:10:00|67572.7|67562.7|67573.9|67563.9|67577.8|67564.6|67552.8|67540.3|819
1659492900000|2022-08-03 02:15:00|67574.1|67564.1|67584.4|67564.4|67584.7|67567.3|67552.7|67542.7|801
1659493200000|2022-08-03 02:20:00|67584.6|67564.6|67578.5|67568.5|67587.2|67572.8|67560.6|67540.6|864
1659493500000|2022-08-03 02:25:00|67578.6|67568.6|67603.2|67593.2|67609.6|67593.2|67573.1|67563.1|787
1659493800000|2022-08-03 02:30:00|67602.9|67592.9|67601.3|67591.3|67617.5|67604.7|67594.6|67580.8|772
1659494100000|2022-08-03 02:35:00|67598.4|67588.4|67597.8|67587.8|67605.7|67594.2|67596.7|67582.4|692
1659494400000|2022-08-03 02:40:00|67597.6|67587.6|67602.9|67592.9|67604.2|67594.2|67584.6|67569.2|634
1659494700000|2022-08-03 02:45:00|67603.4|67593.4|67624.1|67604.1|67629.9|67615.1|67597.2|67587.2|766
1659495000000|2022-08-03 02:50:00|67623.9|67603.9|67624.1|67614.1|67649.6|67634.9|67620.8|67603.9|875
1659495300000|2022-08-03 02:55:00|67624.7|67614.7|67612.1|67602.1|67632.8|67622.8|67612|67602|692
1659495600000|2022-08-03 03:00:00|67612.3|67602.3|67619.6|67609.6|67630.4|67616.3|67609.3|67599.3|736
1659495900000|2022-08-03 03:05:00|67619.7|67609.7|67630.8|67610.8|67634.9|67620.8|67613|67603|698
1659496200000|2022-08-03 03:10:00|67624|67614|67617.7|67607.7|67631|67617.5|67616.4|67605.4|660
1659496500000|2022-08-03 03:15:00|67617.9|67607.9|67615.6|67605.6|67624|67609.6|67608.2|67594.1|751
1659496800000|2022-08-03 03:20:00|67615.7|67605.7|67602.3|67592.3|67620.9|67606.7|67596.3|67582.3|731
1659497100000|2022-08-03 03:25:00|67602.2|67592.2|67613.7|67603.7|67616|67604|67595.3|67580.6|604
1659497400000|2022-08-03 03:30:00|67613.8|67603.8|67608.1|67598.1|67621.3|67607.3|67607.8|67592.7|638
1659497700000|2022-08-03 03:35:00|67607.7|67597.7|67603.8|67593.8|67618.2|67603.1|67603.1|67588.3|565
1659498000000|2022-08-03 03:40:00|67603.9|67593.9|67608.3|67598.3|67614.4|67601.1|67602.2|67588.6|577
1659498300000|2022-08-03 03:45:00|67607.6|67597.6|67602.9|67592.9|67612|67599.8|67601.7|67590.3|537
1659498600000|2022-08-03 03:50:00|67603.1|67593.1|67593.4|67583.4|67603.1|67593.1|67587.7|67576.6|661
1659498900000|2022-08-03 03:55:00|67593.7|67583.7|67597|67577|67610.2|67590.5|67579.6|67566.6|756
1659499200000|2022-08-03 04:00:00|67596.5|67576.5|67601|67591|67604.4|67592.8|67589.4|67576.4|579
1659499500000|2022-08-03 04:05:00|67600.8|67590.8|67611.9|67601.9|67617.8|67604|67595.4|67580.2|621
1659499800000|2022-08-03 04:10:00|67612.4|67602.4|67603.9|67593.9|67616.8|67606.8|67597.6|67582.5|676
1659500100000|2022-08-03 04:15:00|67603.5|67593.5|67599.3|67589.3|67606.8|67594.7|67598.2|67583.7|552
1659500400000|2022-08-03 04:20:00|67598.9|67588.9|67597.7|67587.7|67601.5|67591.5|67590.7|67576.1|605
1659500700000|2022-08-03 04:25:00|67597.8|67587.8|67594|67584|67598.1|67587.8|67588.4|67575|569
1659501000000|2022-08-03 04:30:00|67593.9|67583.9|67599.8|67589.8|67600.3|67590.3|67584|67574|586
1659501300000|2022-08-03 04:35:00|67599.7|67589.7|67604.8|67594.8|67612.3|67602.3|67596.9|67586.9|612
1659501600000|2022-08-03 04:40:00|67604.7|67594.7|67611.3|67601.3|67613.6|67603.6|67601.8|67587.4|687
1659501900000|2022-08-03 04:45:00|67611.1|67601.1|67617.1|67607.1|67622|67607.3|67603.7|67593.7|545
1659502200000|2022-08-03 04:50:00|67617.2|67607.2|67610.4|67600.4|67628.5|67618.5|67605.1|67590.3|621
1659502500000|2022-08-03 04:55:00|67610.5|67600.5|67610.3|67600.3|67617.9|67603.1|67600.9|67586.9|532
1659502800000|2022-08-03 05:00:00|67610.1|67600.1|67619.2|67609.2|67624.5|67613.8|67601|67587.4|748
1659503100000|2022-08-03 05:05:00|67619.3|67609.3|67615.8|67605.8|67622.3|67612.3|67607.6|67596.5|527
1659503400000|2022-08-03 05:10:00|67615.7|67605.7|67621.8|67611.8|67627.1|67612.2|67614.6|67601.1|557
1659503700000|2022-08-03 05:15:00|67622|67612|67619.3|67599.3|67627.7|67615.7|67614.7|67598.5|546
1659504000000|2022-08-03 05:20:00|67619.2|67599.2|67607.3|67597.3|67620|67604.9|67607.1|67594.9|525
1659504300000|2022-08-03 05:25:00|67607.4|67597.4|67614.2|67604.2|67621.3|67610.3|67597.8|67582.6|603
1659504600000|2022-08-03 05:30:00|67614.3|67604.3|67615.7|67595.7|67621.1|67609.5|67602.1|67587.7|690
1659504900000|2022-08-03 05:35:00|67616|67596|67582.6|67572.6|67618.1|67599.5|67582.3|67568.6|738
1659505200000|2022-08-03 05:40:00|67582.8|67572.8|67596.7|67586.7|67601.8|67587.2|67579.4|67567.7|744
1659505500000|2022-08-03 05:45:00|67597.2|67587.2|67599.1|67589.1|67608.4|67594.6|67588.6|67573.8|728
1659505800000|2022-08-03 05:50:00|67599|67589|67583.6|67573.6|67617.1|67601.9|67583.5|67573.5|720
1659506100000|2022-08-03 05:55:00|67583.5|67573.5|67577.4|67557.4|67592.4|67581.1|67573.7|67556.6|789
1659506400000|2022-08-03 06:00:00|67577.9|67557.9|67594.9|67584.9|67603.7|67588.4|67576.1|67557.9|851
1659506700000|2022-08-03 06:05:00|67595|67585|67590.6|67580.6|67602.2|67588.9|67580.3|67561.6|692
1659507000000|2022-08-03 06:10:00|67590.8|67580.8|67601.7|67591.7|67601.8|67591.8|67585.9|67568.1|785
1659507300000|2022-08-03 06:15:00|67601.5|67591.5|67589.7|67579.7|67606.6|67591.8|67586.7|67574.8|703
1659507600000|2022-08-03 06:20:00|67589.9|67579.9|67605.1|67595.1|67615.3|67600.2|67578.3|67563|736
1659507900000|2022-08-03 06:25:00|67604.9|67594.9|67603.8|67583.8|67609.3|67595.8|67590.9|67576.2|811
1659508200000|2022-08-03 06:30:00|67603.7|67583.7|67620|67610|67628.1|67612.6|67601|67583.1|780
1659508500000|2022-08-03 06:35:00|67619.9|67609.9|67617.7|67607.7|67622.9|67612.8|67600.9|67586.3|703
1659508800000|2022-08-03 06:40:00|67617.3|67607.3|67633.6|67623.6|67634.6|67624.6|67616.4|67602|672
1659509100000|2022-08-03 06:45:00|67633.7|67623.7|67628.9|67618.9|67634|67624|67617.4|67607.4|713
1659509400000|2022-08-03 06:50:00|67629|67619|67639.8|67629.8|67642.6|67632.6|67622.6|67612.5|627
1659509700000|2022-08-03 06:55:00|67639.4|67629.4|67622.4|67612.4|67642.1|67632.1|67621.7|67611.7|711
1659510000000|2022-08-03 07:00:00|67622.5|67612.5|67617.2|67607.2|67628.5|67614.5|67612.1|67601.9|851
1659510300000|2022-08-03 07:05:00|67617|67607|67624.6|67614.6|67629.1|67619.1|67611.5|67601.5|789
1659510600000|2022-08-03 07:10:00|67624.7|67614.7|67577.8|67567.8|67625|67614.7|67569.1|67559.1|887
1659510900000|2022-08-03 07:15:00|67577.7|67567.7|67597.6|67587.6|67607.7|67594.7|67577.7|67565.5|761
1659511200000|2022-08-03 07:20:00|67597.7|67587.7|67605.3|67595.3|67610.7|67598.6|67587.8|67569.8|844
1659511500000|2022-08-03 07:25:00|67605.6|67595.6|67604.2|67594.2|67610.4|67598.9|67590.4|67580.4|742
1659511800000|2022-08-03 07:30:00|67604|67594|67611.7|67601.7|67618.7|67603.2|67594.3|67579.5|722
1659512100000|2022-08-03 07:35:00|67611.6|67601.6|67634.4|67624.4|67637.4|67627|67611.1|67600.7|768
1659512400000|2022-08-03 07:40:00|67634.1|67624.1|67630.6|67620.6|67638.6|67628.6|67623.4|67613.4|664
1659512700000|2022-08-03 07:45:00|67630.7|67620.7|67655.9|67645.9|67657.9|67647.9|67630.7|67620.7|703
1659513000000|2022-08-03 07:50:00|67655.8|67645.8|67641.8|67631.8|67657.7|67647.7|67639.3|67624.7|708
1659513300000|2022-08-03 07:55:00|67641.9|67631.9|67642.4|67632.4|67651.3|67637.8|67636.9|67621.8|712
1659513600000|2022-08-03 08:00:00|67643.1|67633.1|67675.6|67655.6|67675.7|67660.6|67626.2|67612.5|801
1659513900000|2022-08-03 08:05:00|67676.1|67656.1|67673.8|67663.8|67676.5|67666.5|67664.4|67654.4|747
1659514200000|2022-08-03 08:10:00|67673.7|67663.7|67674.8|67664.8|67682.9|67672.9|67667.4|67657.4|613
1659514500000|2022-08-03 08:15:00|67675.2|67665.2|67660.9|67650.9|67675.6|67665.6|67660.1|67647.5|649
1659514800000|2022-08-03 08:20:00|67660.4|67650.4|67657.6|67647.6|67664.1|67654.1|67653.9|67643.9|622
1659515100000|2022-08-03 08:25:00|67659.6|67649.6|67641.5|67631.5|67661.2|67651.2|67641|67631|555
1659515400000|2022-08-03 08:30:00|67641.6|67631.6|67636.7|67626.7|67658|67644.3|67634|67619.9|681
1659515700000|2022-08-03 08:35:00|67636.5|67626.5|67636.2|67626.2|67653.9|67641.1|67634|67624|560
1659516000000|2022-08-03 08:40:00|67636|67626|67646.6|67636.6|67646.9|67636.9|67636|67626|534
1659516300000|2022-08-03 08:45:00|67646.7|67636.7|67639.8|67629.8|67646.7|67636.7|67633.9|67623.9|514
1659516600000|2022-08-03 08:50:00|67640.4|67630.4|67632.8|67622.8|67645|67635|67631.4|67621.4|569
1659516900000|2022-08-03 08:55:00|67633.1|67623.1|67626.2|67616.2|67635.8|67623.1|67623.4|67613|549
1659517200000|2022-08-03 09:00:00|67626.1|67616.1|67626.4|67616.4|67628.4|67617.7|67612|67602|644
1659517500000|2022-08-03 09:05:00|67626.3|67616.3|67608.5|67598.5|67626.6|67616.6|67605.7|67595.7|594
1659517800000|2022-08-03 09:10:00|67608.6|67598.6|67589.8|67579.8|67610|67600|67583.9|67570.7|717
1659518100000|2022-08-03 09:15:00|67589.9|67579.9|67601.6|67581.6|67606.8|67591.2|67584.1|67571|642
1659518400000|2022-08-03 09:20:00|67599.9|67579.9|67594.2|67584.2|67600.3|67585.3|67581.9|67566.1|613
1659518700000|2022-08-03 09:25:00|67594.3|67584.3|67582.2|67572.2|67598.9|67586.6|67579.5|67565.4|693
1659519000000|2022-08-03 09:30:00|67582.4|67572.4|67584|67574|67587.8|67575.5|67575.3|67565.1|557
1659519300000|2022-08-03 09:35:00|67582.3|67572.3|67586.4|67576.4|67595|67584.3|67581.3|67568.7|581
1659519600000|2022-08-03 09:40:00|67586.5|67576.5|67603.4|67593.4|67608.7|67594.1|67582.7|67568.7|661
1659519900000|2022-08-03 09:45:00|67603.5|67593.5|67597.2|67587.2|67615|67600.6|67595.9|67585.9|543
1659520200000|2022-08-03 09:50:00|67597.7|67587.7|67613.9|67603.9|67617.1|67604.3|67597.2|67587.2|604
1659520500000|2022-08-03 09:55:00|67614|67604|67644.2|67634.2|67646.8|67635.4|67613.8|67600.1|692
1659520800000|2022-08-03 10:00:00|67644.3|67634.3|67639.8|67619.8|67648.2|67634.6|67633.9|67619.2|578
1659521100000|2022-08-03 10:05:00|67639.3|67619.3|67641.3|67621.3|67641.3|67629.1|67632.4|67618.1|418
1659521400000|2022-08-03 10:10:00|67636.3|67626.3|67633.3|67623.3|67637.8|67627.8|67625.3|67611.9|502
1659521700000|2022-08-03 10:15:00|67633.4|67623.4|67657.8|67647.8|67664.1|67654.1|67631.4|67617.5|600
1659522000000|2022-08-03 10:20:00|67657.6|67647.6|67661.1|67651.1|67670.4|67656.2|67648.5|67638.5|748
1659522300000|2022-08-03 10:25:00|67659.3|67649.3|67678.2|67668.2|67681.8|67668.2|67656.3|67643.1|791
1659522600000|2022-08-03 10:30:00|67682.6|67662.6|67676.2|67666.2|67688.3|67674.2|67664.6|67650.7|823
1659522900000|2022-08-03 10:35:00|67675.5|67665.5|67662.7|67652.7|67687.9|67668.8|67661.6|67647.7|663
1659523200000|2022-08-03 10:40:00|67662.6|67652.6|67648.4|67638.4|67669.1|67654.5|67646.2|67633.3|573
1659523500000|2022-08-03 10:45:00|67648.3|67638.3|67645.9|67635.9|67653.1|67639|67632.9|67620.8|673
1659523800000|2022-08-03 10:50:00|67646|67636|67630.7|67620.7|67650.9|67639.9|67630.2|67615.3|511
1659524100000|2022-08-03 10:55:00|67630.8|67620.8|67619.4|67609.4|67634.9|67622.2|67614.5|67600.4|613
1659524400000|2022-08-03 11:00:00|67624.2|67604.2|67603.1|67593.1|67627.1|67613.3|67599.6|67585.9|742
1659524700000|2022-08-03 11:05:00|67603.8|67593.8|67615.6|67605.6|67628.3|67613.4|67603.8|67591.5|504
1659525000000|2022-08-03 11:10:00|67615.7|67605.7|67622|67612|67631.2|67616.1|67612.8|67599.6|555
1659525300000|2022-08-03 11:15:00|67622.1|67612.1|67632.9|67622.9|67637|67623.2|67618.7|67603.5|508
1659525600000|2022-08-03 11:20:00|67632.8|67622.8|67632.5|67622.5|67644.6|67628.2|67632.2|67616.5|520
1659525900000|2022-08-03 11:25:00|67632.6|67622.6|67599.2|67589.2|67639|67623.1|67598.5|67583.9|610
1659526200000|2022-08-03 11:30:00|67598.3|67588.3|67594.3|67584.3|67603.5|67590.9|67586.7|67568.2|710
1659526500000|2022-08-03 11:35:00|67594.2|67584.2|67609.2|67599.2|67613.8|67601.6|67592.6|67582.6|637
1659526800000|2022-08-03 11:40:00|67609.3|67599.3|67602.9|67592.9|67614|67602.6|67600.7|67586.1|629
1659527100000|2022-08-03 11:45:00|67602.8|67592.8|67614.9|67604.9|67625|67611|67600.2|67585|660
1659527400000|2022-08-03 11:50:00|67614.8|67604.8|67605.9|67595.9|67629.4|67613.6|67605.8|67592.9|662
1659527700000|2022-08-03 11:55:00|67606.1|67596.1|67585.7|67575.7|67609.1|67596.3|67581.6|67568.7|604
1659528000000|2022-08-03 12:00:00|67585.3|67575.3|67576.1|67566.1|67587.6|67577.1|67573.7|67563.7|649
1659528300000|2022-08-03 12:05:00|67576.4|67566.4|67585.1|67575.1|67593.4|67578.6|67574.6|67564.6|632
1659528600000|2022-08-03 12:10:00|67585|67575|67574.6|67564.6|67589.7|67578.3|67573.9|67560.1|506
1659528900000|2022-08-03 12:15:00|67574.5|67564.5|67578.3|67558.3|67589.2|67575.3|67572|67557.5|619
1659529200000|2022-08-03 12:20:00|67578.2|67558.2|67565.2|67545.2|67578.3|67562.2|67537.9|67517.9|892
1659529500000|2022-08-03 12:25:00|67565.1|67545.1|67578.5|67558.5|67578.6|67562.5|67555.3|67540.5|711
1659529800000|2022-08-03 12:30:00|67577.7|67557.7|67569.8|67559.8|67579.7|67565.4|67555.3|67543.6|835
1659530100000|2022-08-03 12:35:00|67574|67554|67582.9|67562.9|67583.6|67567|67559.5|67546.5|837
1659530400000|2022-08-03 12:40:00|67582.4|67562.4|67569.2|67559.2|67582.4|67566.7|67561.5|67546.1|773
1659530700000|2022-08-03 12:45:00|67569.3|67559.3|67579.1|67569.1|67592|67577.6|67567.2|67556.5|741
1659531000000|2022-08-03 12:50:00|67578.9|67568.9|67584.1|67574.1|67600.1|67583.5|67578.9|67564.6|864
1659531300000|2022-08-03 12:55:00|67584.2|67574.2|67587.6|67567.6|67590.5|67574.5|67570.2|67555.1|840
1659531600000|2022-08-03 13:00:00|67587.5|67567.5|67591.8|67581.8|67614|67597.4|67581.9|67565.2|834
1659531900000|2022-08-03 13:05:00|67591.9|67581.9|67582.2|67562.2|67609|67593.8|67576.2|67560.8|796
1659532200000|2022-08-03 13:10:00|67582.1|67562.1|67601.6|67581.6|67601.7|67582.2|67570|67554.3|768
1659532500000|2022-08-03 13:15:00|67601|67581|67610.5|67600.5|67616.1|67602.5|67597.9|67579.9|785
1659532800000|2022-08-03 13:20:00|67610.3|67600.3|67610.4|67600.4|67619.8|67606.2|67601.7|67584.8|824
1659533100000|2022-08-03 13:25:00|67610.3|67600.3|67608.4|67598.4|67623.5|67612.8|67605.5|67589.2|827
1659533400000|2022-08-03 13:30:00|67613|67593|67616.4|67606.4|67627.1|67614|67598.2|67583.3|918
1659533700000|2022-08-03 13:35:00|67616.1|67606.1|67611|67601|67625.6|67610.8|67605|67590.4|849
1659534000000|2022-08-03 13:40:00|67610.8|67600.8|67620.9|67600.9|67626.9|67612.3|67608.7|67593.9|895
1659534300000|2022-08-03 13:45:00|67620.7|67600.7|67602.1|67592.1|67622.5|67607.4|67601.6|67586.7|932
1659534600000|2022-08-03 13:50:00|67601.6|67591.6|67607.3|67597.3|67615.4|67605.4|67594.5|67581.6|875
1659534900000|2022-08-03 13:55:00|67607.4|67597.4|67608.2|67588.2|67618.2|67603.7|67603.1|67586|844
1659535200000|2022-08-03 14:00:00|67608.8|67588.8|67640.6|67620.6|67665.4|67645.4|67608.8|67588.8|1072
1659535500000|2022-08-03 14:05:00|67641|67621|67661.5|67641.5|67669.6|67649.6|67631.6|67611.6|953
1659535800000|2022-08-03 14:10:00|67661.3|67641.3|67658.7|67648.7|67670.4|67650.4|67649.8|67631.1|996
1659536100000|2022-08-03 14:15:00|67658.8|67648.8|67687.4|67667.4|67694.5|67674.5|67658.8|67645.2|1028
1659536400000|2022-08-03 14:20:00|67688.1|67668.1|67670.2|67660.2|67693.6|67680.9|67667.9|67649.9|964
1659536700000|2022-08-03 14:25:00|67670.3|67660.3|67681.4|67661.4|67694.3|67680.2|67669.4|67654.4|926
1659537000000|2022-08-03 14:30:00|67681.3|67661.3|67687.1|67667.1|67693|67678.7|67664.2|67651|964
1659537300000|2022-08-03 14:35:00|67686.4|67666.4|67661.5|67641.5|67695.5|67684.2|67651.9|67631.9|1005
1659537600000|2022-08-03 14:40:00|67661.7|67641.7|67675.7|67665.7|67690.4|67674.7|67656.3|67641.5|951
1659537900000|2022-08-03 14:45:00|67675.6|67665.6|67676.2|67666.2|67694.6|67680.2|67668.9|67656.7|882
1659538200000|2022-08-03 14:50:00|67676|67666|67686|67676|67698.9|67683.9|67675.3|67665.3|943
1659538500000|2022-08-03 14:55:00|67690.2|67670.2|67664|67654|67691|67676.4|67652.2|67632.2|962
1659538800000|2022-08-03 15:00:00|67663.6|67653.6|67677.7|67667.7|67685.9|67669.3|67657.5|67642.7|955
1659539100000|2022-08-03 15:05:00|67677.5|67667.5|67682|67662|67684.5|67670.9|67667|67655.4|948
1659539400000|2022-08-03 15:10:00|67681.9|67661.9|67674.5|67654.5|67684|67669.9|67665.5|67651|925
1659539700000|2022-08-03 15:15:00|67675|67655|67676.2|67666.2|67681.1|67668.2|67666.2|67651.9|866
1659540000000|2022-08-03 15:20:00|67676.3|67666.3|67680.3|67670.3|67686.2|67671.7|67665.3|67651|924
1659540300000|2022-08-03 15:25:00|67680.6|67670.6|67660.7|67640.7|67687.2|67671.6|67654.1|67640.2|850
1659540600000|2022-08-03 15:30:00|67660.8|67640.8|67668.9|67648.9|67689.6|67674.7|67654.1|67635.4|843
1659540900000|2022-08-03 15:35:00|67669.5|67649.5|67677.2|67667.2|67684.9|67667.2|67657.2|67641.1|800
1659541200000|2022-08-03 15:40:00|67677.3|67667.3|67684.8|67664.8|67687.7|67672.8|67664.7|67648.9|826
1659541500000|2022-08-03 15:45:00|67685.1|67665.1|67671.1|67651.1|67688|67671.5|67666.2|67650.6|846
1659541800000|2022-08-03 15:50:00|67671.2|67651.2|67668.2|67648.2|67678.6|67662.6|67665.2|67647.3|721
1659542100000|2022-08-03 15:55:00|67667.8|67647.8|67661.5|67641.5|67672.4|67657.1|67654.7|67640.9|694
1659542400000|2022-08-03 16:00:00|67661.6|67641.6|67656.1|67646.1|67672.8|67657|67654.4|67639.4|740
1659542700000|2022-08-03 16:05:00|67655.9|67645.9|67642.2|67622.2|67662.6|67646.6|67637.5|67618.6|795
1659543000000|2022-08-03 16:10:00|67642|67622|67629.2|67609.2|67652.6|67634.1|67622.2|67602.2|833
1659543300000|2022-08-03 16:15:00|67629.9|67609.9|67624.7|67604.7|67635.6|67615.6|67622.1|67602.1|824
1659543600000|2022-08-03 16:20:00|67625.3|67605.3|67615.7|67595.7|67625.3|67605.3|67604.5|67589.3|830
1659543900000|2022-08-03 16:25:00|67616.1|67596.1|67628.9|67608.9|67629.7|67614.6|67615.3|67596.1|724
1659544200000|2022-08-03 16:30:00|67628.8|67608.8|67625.3|67605.3|67646.4|67626.4|67620.2|67602.7|684
1659544500000|2022-08-03 16:35:00|67625.4|67605.4|67631.9|67611.9|67637.1|67619.5|67619.6|67604|717
1659544800000|2022-08-03 16:40:00|67631.5|67611.5|67627.6|67607.6|67637.9|67622.8|67620.5|67602.6|624
1659545100000|2022-08-03 16:45:00|67627.5|67607.5|67629.9|67609.9|67631.2|67616|67622.1|67604.9|605
1659545400000|2022-08-03 16:50:00|67629.7|67609.7|67619.6|67609.6|67630.4|67615.5|67616.4|67600.6|667
1659545700000|2022-08-03 16:55:00|67619.8|67609.8|67614.7|67594.7|67622.3|67609.9|67608.2|67593|650
1659546000000|2022-08-03 17:00:00|67614.5|67594.5|67610.5|67600.5|67619.7|67605.2|67606.7|67591.8|617
1659546300000|2022-08-03 17:05:00|67610.4|67600.4|67616.4|67596.4|67620.6|67605.4|67607.8|67592.6|646
1659546600000|2022-08-03 17:10:00|67615.7|67595.7|67611.3|67601.3|67623|67608|67607.8|67593.4|567
1659546900000|2022-08-03 17:15:00|67611.2|67601.2|67615.7|67595.7|67619.4|67604.3|67608.8|67594.1|582
1659547200000|2022-08-03 17:20:00|67615.5|67595.5|67610.1|67600.1|67616.9|67601.9|67607.2|67592.4|614
1659547500000|2022-08-03 17:25:00|67615.5|67595.5|67605.6|67595.6|67617.1|67601.9|67604.7|67590.7|513
1659547800000|2022-08-03 17:30:00|67605.8|67595.8|67601.3|67591.3|67610.3|67596|67589.2|67573.9|645
1659548100000|2022-08-03 17:35:00|67601.4|67591.4|67608.3|67598.3|67614.2|67600.2|67596.5|67581.7|517
1659548400000|2022-08-03 17:40:00|67608.2|67598.2|67615.2|67595.2|67615.9|67600.4|67606.2|67591.2|581
1659548700000|2022-08-03 17:45:00|67614.7|67594.7|67613.6|67593.6|67615.7|67600.6|67607.3|67592.9|590
1659549000000|2022-08-03 17:50:00|67613.8|67593.8|67609.7|67599.7|67615.8|67601.8|67606.3|67591.9|650
1659549300000|2022-08-03 17:55:00|67610.1|67600.1|67616.7|67596.7|67617.3|67602.7|67605.5|67592|558
1659549600000|2022-08-03 18:00:00|67617.2|67597.2|67616.3|67596.3|67617.8|67602.4|67607.7|67592.3|603
1659549900000|2022-08-03 18:05:00|67616.2|67596.2|67613.2|67603.2|67620.7|67605.4|67611.1|67594.7|613
1659550200000|2022-08-03 18:10:00|67613.5|67603.5|67613.4|67593.4|67618|67603.5|67603.2|67588.1|611
1659550500000|2022-08-03 18:15:00|67613.5|67593.5|67619.2|67599.2|67621.7|67606.9|67608.8|67592.5|576
1659550800000|2022-08-03 18:20:00|67619.1|67599.1|67608.6|67598.6|67619.1|67603.8|67607.4|67593.4|576
1659551100000|2022-08-03 18:25:00|67608.9|67598.9|67614.3|67604.3|67620.2|67605.2|67604.9|67590.7|540
1659551400000|2022-08-03 18:30:00|67614.4|67604.4|67609.3|67589.3|67619.2|67604.8|67602.9|67587.6|595
1659551700000|2022-08-03 18:35:00|67609.1|67589.1|67616.2|67596.2|67616.3|67601.4|67602.7|67588|531
1659552000000|2022-08-03 18:40:00|67611|67601|67616.5|67606.5|67619|67609|67611|67597.1|642
1659552300000|2022-08-03 18:45:00|67616.6|67606.6|67613.8|67603.8|67621.7|67608.7|67607.8|67594.1|663
1659552600000|2022-08-03 18:50:00|67613.6|67603.6|67606.4|67596.4|67619.3|67604.9|67605.4|67591.3|662
1659552900000|2022-08-03 18:55:00|67606.5|67596.5|67603.7|67583.7|67610.3|67597.9|67599|67583.7|577
1659553200000|2022-08-03 19:00:00|67604.1|67584.1|67594.6|67584.6|67606.8|67587.6|67589.3|67574|584
1659553500000|2022-08-03 19:05:00|67594.5|67584.5|67604.9|67584.9|67608.8|67594.5|67593.6|67578.9|520
1659553800000|2022-08-03 19:10:00|67604.8|67584.8|67596.8|67586.8|67607.8|67591.9|67595.2|67581.2|518
1659554100000|2022-08-03 19:15:00|67596.7|67586.7|67595.8|67585.8|67604.1|67588.7|67594.3|67580.3|422
1659554400000|2022-08-03 19:20:00|67595.9|67585.9|67601|67581|67601.4|67586|67590.2|67577.4|540
1659554700000|2022-08-03 19:25:00|67601.1|67581.1|67592.3|67582.3|67602.1|67587.9|67592.2|67577.8|451
1659555000000|2022-08-03 19:30:00|67592.4|67582.4|67601.8|67581.8|67603.7|67587.9|67592.2|67577|530
1659555300000|2022-08-03 19:35:00|67601.6|67581.6|67593.2|67583.2|67601.9|67587|67592.2|67577.6|607
1659555600000|2022-08-03 19:40:00|67593.4|67583.4|67589.8|67579.8|67597.7|67583.6|67588.5|67574.6|402
1659555900000|2022-08-03 19:45:00|67589.7|67579.7|67589.1|67579.1|67591.6|67581.6|67587.5|67577.5|431
1659556200000|2022-08-03 19:50:00|67589|67579|67590|67580|67594.4|67581|67587.5|67573.5|404
1659556500000|2022-08-03 19:55:00|67590.2|67580.2|67610.6|67590.6|67613.4|67598.1|67588.6|67574.9|621
1659556800000|2022-08-03 20:00:00|67610.4|67590.4|67609|67589|67614|67594.3|67604.3|67586.3|618
1659557100000|2022-08-03 20:05:00|67608.6|67588.6|67609|67589|67610.6|67590.6|67593.1|67578.3|535
1659557400000|2022-08-03 20:10:00|67608.9|67588.9|67602.9|67582.9|67609.6|67594.2|67602.2|67582.2|394
1659557700000|2022-08-03 20:15:00|67602.8|67582.8|67602.2|67582.2|67603.8|67583.8|67601.2|67581.2|415
1659558000000|2022-08-03 20:20:00|67601.4|67581.4|67602.4|67582.4|67603.2|67583.2|67600.9|67580.9|382
1659558300000|2022-08-03 20:25:00|67602.2|67582.2|67602.8|67582.8|67604.2|67584.2|67601.4|67581.4|266
1659558600000|2022-08-03 20:30:00|67602.3|67582.3|67603.5|67583.5|67608.7|67585|67601.8|67577.2|171
1659558900000|2022-08-03 20:35:00|67603.8|67583.8|67602.6|67582.6|67616.3|67585.1|67602.3|67569.6|155
1659559200000|2022-08-03 20:40:00|67602.7|67582.7|67603.3|67583.3|67613.9|67584.5|67600.2|67572.6|185
1659559500000|2022-08-03 20:45:00|67603.1|67583.1|67602.7|67582.7|67613|67584.9|67601.9|67573.5|234
1659559800000|2022-08-03 20:50:00|67612.8|67573|67601.6|67581.6|67613.4|67584.1|67599.8|67571.5|224
1659560100000|2022-08-03 20:55:00|67601.4|67581.4|67664.2|67577.7|67675.9|67593.4|67599.5|67554|303
1659560400000|2022-08-03 21:00:00|67676.5|67579.6|67653.1|67570.2|67687.7|67579.6|67651.7|67558.8|88
1659560700000|2022-08-03 21:05:00|67660.7|67568.8|67639.5|67577.1|67660.7|67588.4|67631.4|67568.8|72
1659561000000|2022-08-03 21:10:00|67643.5|67579.2|67638.6|67577|67665.4|67585.2|67627.8|67573|130
1659561300000|2022-08-03 21:15:00|67638.8|67577.7|67636.3|67595.3|67652.7|67605.4|67625.4|67573.2|208
1659561600000|2022-08-03 21:20:00|67635.5|67596.2|67637|67594.4|67647.8|67607.3|67626.3|67588.2|218
1659561900000|2022-08-03 21:25:00|67637.7|67594.5|67635.5|67594.3|67649.2|67600.8|67631.1|67587|120
1659562200000|2022-08-03 21:30:00|67635.2|67595.3|67638.4|67591.8|67650.1|67609.4|67629.4|67588.2|190
1659562500000|2022-08-03 21:35:00|67636.3|67589.7|67635.1|67596.8|67644|67607.5|67626.4|67588.5|214
1659562800000|2022-08-03 21:40:00|67626.6|67606.6|67635.4|67599.7|67655.6|67607|67626.6|67587.6|131
1659563100000|2022-08-03 21:45:00|67631.4|67592.6|67636.7|67589.9|67654.2|67600.1|67629.6|67582.1|192
1659563400000|2022-08-03 21:50:00|67637.3|67590|67634|67590.9|67642.9|67600.8|67631.8|67576.3|211
1659563700000|2022-08-03 21:55:00|67634.9|67591.9|67636|67591.2|67647.6|67598.2|67631.9|67571.3|141
1659564000000|2022-08-03 22:00:00|67630.3|67597.1|67629.2|67590.6|67645.4|67601.8|67615.6|67574.5|242
1659564300000|2022-08-03 22:05:00|67626.6|67588.7|67636|67591.4|67644|67606|67613.9|67581.2|220
1659564600000|2022-08-03 22:10:00|67635.8|67592.6|67637.5|67596.3|67644.1|67607.3|67623.3|67579.4|331
1659564900000|2022-08-03 22:15:00|67635.4|67595.6|67632.7|67599.9|67640.5|67608.5|67627|67591.8|417
1659565200000|2022-08-03 22:20:00|67634.6|67598|67632.1|67601.2|67642.2|67607.8|67624.8|67589.4|262
1659565500000|2022-08-03 22:25:00|67632.8|67600|67625.3|67605.3|67637.5|67607.3|67624|67593.7|248
1659565800000|2022-08-03 22:30:00|67631.4|67599.8|67627.7|67596.9|67634.7|67606.1|67619.8|67589.5|238
1659566100000|2022-08-03 22:35:00|67627.6|67596.2|67622.3|67602.3|67634.6|67604.1|67619.6|67591|167
1659566400000|2022-08-03 22:40:00|67624.3|67604.3|67632|67596|67635.8|67604.4|67619.9|67593.8|108
1659566700000|2022-08-03 22:45:00|67632.7|67595.4|67629.9|67594.1|67636.7|67604.3|67621.7|67585.9|196
1659567000000|2022-08-03 22:50:00|67626.9|67595.2|67633.7|67593.9|67650.6|67601.9|67618.7|67576.6|124
1659567300000|2022-08-03 22:55:00|67623.8|67603.8|67631.5|67596.8|67638.5|67604.2|67619.6|67589.2|122
1659567600000|2022-08-03 23:00:00|67630|67598.2|67625.6|67605.6|67635.4|67606.8|67621.1|67593.8|230
1659567900000|2022-08-03 23:05:00|67626.3|67606.3|67633.8|67597.9|67635.4|67607.9|67624.3|67597.5|251
1659568200000|2022-08-03 23:10:00|67631.6|67599.2|67625.6|67605.6|67637.8|67607.9|67625|67596|167
1659568500000|2022-08-03 23:15:00|67625.5|67605.5|67627|67607|67633.8|67608|67624.7|67597.9|180
1659568800000|2022-08-03 23:20:00|67624.8|67604.8|67630.4|67610.4|67636.1|67610.5|67624.8|67599.3|168
1659569100000|2022-08-03 23:25:00|67630.3|67610.3|67629.7|67596.7|67637.6|67611.3|67622.2|67593.4|206
1659569400000|2022-08-03 23:30:00|67629.5|67597.5|67623.4|67603.4|67636.3|67606.5|67622.9|67593.2|213
1659569700000|2022-08-03 23:35:00|67625.3|67605.3|67623|67603|67636.5|67609|67620.4|67591.2|176
1659570000000|2022-08-03 23:40:00|67622.9|67602.9|67631.8|67594.9|67633.2|67605.2|67620.4|67593.7|105
1659570300000|2022-08-03 23:45:00|67630.1|67594.3|67628.8|67598.6|67633.4|67606.4|67622.1|67593.1|144
1659570600000|2022-08-03 23:50:00|67629.6|67599.1|67623.1|67603.1|67636.4|67606.5|67621.6|67595|145
1659570900000|2022-08-03 23:55:00|67624|67604|67629.7|67597.5|67631.4|67605.9|67620.9|67595.4|118
1659571200000|2022-08-04 00:00:00|67629.9|67598|67619|67599|67629.9|67605.1|67617.6|67597.6|611
1659571500000|2022-08-04 00:05:00|67619.1|67599.1|67617.5|67597.5|67622.1|67602.1|67617|67597|578
1659571800000|2022-08-04 00:10:00|67617.7|67597.7|67597.4|67577.4|67619.7|67599.7|67593.2|67569.9|418
1659572100000|2022-08-04 00:15:00|67597|67577|67600.9|67580.9|67605.9|67585.9|67594.7|67574.7|362
1659572400000|2022-08-04 00:20:00|67600.7|67580.7|67622.5|67602.5|67624.5|67604.5|67600.5|67580.5|382
1659572700000|2022-08-04 00:25:00|67622.3|67602.3|67616.7|67596.7|67634.5|67614.5|67608.2|67591.1|425
1659573000000|2022-08-04 00:30:00|67616.6|67596.6|67597.3|67577.3|67617.9|67597.9|67596.8|67576.8|346
1659573300000|2022-08-04 00:35:00|67597|67577|67609.9|67589.9|67610.6|67590.6|67591.8|67575.9|293
1659573600000|2022-08-04 00:40:00|67610.3|67590.3|67605.7|67585.7|67610.7|67591|67597.8|67577.8|436
1659573900000|2022-08-04 00:45:00|67604.6|67584.6|67602.5|67582.5|67615.2|67595.2|67601.9|67581.9|615
1659574200000|2022-08-04 00:50:00|67602.6|67582.6|67589.1|67569.1|67602.9|67583.4|67581.2|67563.1|656
1659574500000|2022-08-04 00:55:00|67587.5|67567.5|67580.5|67560.5|67608.4|67588.4|67572.3|67552.3|651
1659574800000|2022-08-04 01:00:00|67581|67561|67584.8|67564.8|67585.5|67565.5|67565|67549|686
1659575100000|2022-08-04 01:05:00|67585.1|67565.1|67576.3|67556.3|67594.1|67575.6|67569.4|67555.2|745
1659575400000|2022-08-04 01:10:00|67576.4|67556.4|67586.4|67566.4|67589.2|67572.6|67571.9|67551.9|806
1659575700000|2022-08-04 01:15:00|67585.1|67565.1|67581.9|67561.9|67589.2|67569.2|67573.1|67553.1|736
1659576000000|2022-08-04 01:20:00|67581.8|67561.8|67590.7|67580.7|67606.3|67586.3|67581.1|67561.1|730
1659576300000|2022-08-04 01:25:00|67591.4|67581.4|67587.3|67567.3|67603.9|67589.1|67581|67564.3|677
1659576600000|2022-08-04 01:30:00|67587.4|67567.4|67547.5|67527.5|67593.4|67576.9|67546.4|67526.4|844
1659576900000|2022-08-04 01:35:00|67547.3|67527.3|67556.4|67546.4|67565.4|67550.3|67540|67520.6|790
1659577200000|2022-08-04 01:40:00|67556.1|67546.1|67568.4|67558.4|67573.6|67562|67545.2|67533|885
1659577500000|2022-08-04 01:45:00|67568.3|67558.3|67580|67570|67582.6|67572.6|67561.6|67547.8|736
1659577800000|2022-08-04 01:50:00|67579.8|67569.8|67585.2|67575.2|67585.2|67575.2|67567.1|67553.1|766
1659578100000|2022-08-04 01:55:00|67585.1|67575.1|67593.2|67583.2|67602|67592|67577.5|67562.9|727
1659578400000|2022-08-04 02:00:00|67593.1|67583.1|67579.8|67569.8|67595|67583.1|67575|67561.5|699
1659578700000|2022-08-04 02:05:00|67579.4|67569.4|67600.7|67580.7|67602.8|67588.3|67578.7|67568.7|695
1659579000000|2022-08-04 02:10:00|67600.3|67580.3|67601.2|67591.2|67608.1|67595.9|67594.9|67579.4|659
1659579300000|2022-08-04 02:15:00|67601.1|67591.1|67602.7|67592.7|67606.1|67596.1|67598.4|67588.4|483
1659579600000|2022-08-04 02:20:00|67602.6|67592.6|67597.7|67587.7|67603.9|67593.9|67593.3|67583.3|519
1659579900000|2022-08-04 02:25:00|67598.5|67588.5|67594.1|67584.1|67600.1|67590.1|67589.1|67575.2|539
1659580200000|2022-08-04 02:30:00|67593.6|67583.6|67610.7|67600.7|67612.4|67600.7|67592.5|67582.5|581
1659580500000|2022-08-04 02:35:00|67610.3|67600.3|67613|67603|67616.4|67606.4|67605.9|67595.9|649
1659580800000|2022-08-04 02:40:00|67612.8|67602.8|67602.1|67592.1|67616.4|67606.4|67601.9|67591.9|652
1659581100000|2022-08-04 02:45:00|67602|67592|67598.5|67588.5|67602.4|67592.4|67595.3|67585.3|598
1659581400000|2022-08-04 02:50:00|67598.4|67588.4|67612.6|67602.6|67613.7|67603.7|67598.1|67588.1|561
1659581700000|2022-08-04 02:55:00|67612.5|67602.5|67601.1|67591.1|67617|67607|67600.4|67590.4|734
1659582000000|2022-08-04 03:00:00|67601.2|67591.2|67608.9|67598.9|67612.6|67602.6|67600.7|67590.7|614
1659582300000|2022-08-04 03:05:00|67608.8|67598.8|67597.5|67587.5|67608.9|67598.9|67597|67587|560
1659582600000|2022-08-04 03:10:00|67597.2|67587.2|67600.7|67590.7|67602.1|67592.1|67591.8|67581.8|553
1659582900000|2022-08-04 03:15:00|67600.5|67590.5|67598.8|67588.8|67604|67594|67594.2|67584.2|607
1659583200000|2022-08-04 03:20:00|67599.1|67589.1|67600.8|67590.8|67602.6|67592.4|67592.1|67581.8|498
1659583500000|2022-08-04 03:25:00|67600.9|67590.9|67601.8|67591.8|67605|67595|67595|67581.9|516
1659583800000|2022-08-04 03:30:00|67601.7|67591.7|67618.8|67608.8|67619.5|67609.5|67601.1|67591.1|586
1659584100000|2022-08-04 03:35:00|67619|67609|67633.2|67623.2|67640.8|67625.8|67615.5|67605.5|481
1659584400000|2022-08-04 03:40:00|67633.1|67623.1|67635.1|67625.1|67641.3|67631.3|67629.8|67619.8|580
1659584700000|2022-08-04 03:45:00|67635.3|67625.3|67627.3|67617.3|67643.2|67633.2|67627.2|67615.1|607
1659585000000|2022-08-04 03:50:00|67627.4|67617.4|67632.4|67622.4|67636.1|67624.6|67626.9|67613.7|423
1659585300000|2022-08-04 03:55:00|67632.2|67622.2|67628.5|67618.5|67633.9|67623.6|67627.1|67613.8|363
1659585600000|2022-08-04 04:00:00|67628.6|67618.6|67622.2|67612.2|67630.3|67620.3|67619.7|67609.7|567
1659585900000|2022-08-04 04:05:00|67622.1|67612.1|67619.2|67609.2|67626.4|67616.4|67616.1|67606.1|613
1659586200000|2022-08-04 04:10:00|67619.8|67609.8|67620.1|67610.1|67621.9|67611.9|67616.2|67606.2|544
1659586500000|2022-08-04 04:15:00|67620.3|67610.3|67621|67611|67625.5|67615.5|67618|67608|520
1659586800000|2022-08-04 04:20:00|67621.1|67611.1|67624.1|67614.1|67625.4|67615.4|67618.9|67608.9|409
1659587100000|2022-08-04 04:25:00|67624|67614|67617.7|67607.7|67625.3|67615.3|67615.9|67605.9|415
1659587400000|2022-08-04 04:30:00|67617.5|67607.5|67618.2|67608.2|67623.8|67613.8|67616.5|67606.5|418
1659587700000|2022-08-04 04:35:00|67618.3|67608.3|67617.3|67607.3|67625.7|67613.2|67615.4|67605.4|441
1659588000000|2022-08-04 04:40:00|67617.6|67607.6|67617.5|67607.5|67620.3|67610.3|67614.5|67604.5|431
1659588300000|2022-08-04 04:45:00|67617.4|67607.4|67610.3|67600.3|67621|67611|67609.9|67599.9|430
1659588600000|2022-08-04 04:50:00|67610.2|67600.2|67614.2|67604.2|67614.8|67604.8|67606.3|67596.3|503
1659588900000|2022-08-04 04:55:00|67614.5|67604.5|67616.8|67606.8|67619.5|67609.5|67613.2|67603.2|450
1659589200000|2022-08-04 05:00:00|67616.6|67606.6|67619.8|67609.8|67621.2|67611|67610.2|67598.6|554
1659589500000|2022-08-04 05:05:00|67620.3|67610.3|67623.6|67613.6|67627.2|67615|67617.4|67603.1|493
1659589800000|2022-08-04 05:10:00|67623.5|67613.5|67621.9|67611.9|67632.6|67622.6|67621.7|67611.7|486
1659590100000|2022-08-04 05:15:00|67621.8|67611.8|67626|67616|67630.4|67620.4|67621.5|67611.5|392
1659590400000|2022-08-04 05:20:00|67626.1|67616.1|67620.6|67610.6|67628.7|67618.7|67620.5|67610.5|394
1659590700000|2022-08-04 05:25:00|67620.7|67610.7|67615.4|67605.4|67622.3|67611.6|67613.7|67600.4|671
1659591000000|2022-08-04 05:30:00|67615.7|67605.7|67617.8|67607.8|67626.2|67615.4|67613.3|67600.7|834
1659591300000|2022-08-04 05:35:00|67617.9|67607.9|67614.5|67604.5|67627.4|67612.4|67611.6|67600.8|803
1659591600000|2022-08-04 05:40:00|67614.4|67604.4|67609.8|67599.8|67619.9|67608.3|67606.5|67595.1|673
1659591900000|2022-08-04 05:45:00|67610.3|67600.3|67589.5|67579.5|67614.2|67604.2|67585.6|67575.6|701
1659592200000|2022-08-04 05:50:00|67589.4|67579.4|67587.9|67577.9|67594.2|67582.2|67578.8|67564.6|658
1659592500000|2022-08-04 05:55:00|67588|67578|67611.9|67601.9|67618.8|67606.3|67582.4|67569.2|687
1659592800000|2022-08-04 06:00:00|67611.4|67601.4|67604.7|67594.7|67615.9|67601.4|67595.8|67582.6|793
1659593100000|2022-08-04 06:05:00|67605.1|67595.1|67612.9|67602.9|67613.9|67603.9|67595.2|67580.3|718
1659593400000|2022-08-04 06:10:00|67612.5|67602.5|67611.8|67601.8|67621.1|67611.1|67603.9|67589|749
1659593700000|2022-08-04 06:15:00|67611.9|67601.9|67622.1|67612.1|67627|67616|67605.4|67594.9|713
1659594000000|2022-08-04 06:20:00|67620.8|67610.8|67603.1|67593.1|67624.6|67611.3|67594.4|67584.4|732
1659594300000|2022-08-04 06:25:00|67603|67593|67605.5|67595.5|67607.1|67597.1|67600.5|67590.5|624
1659594600000|2022-08-04 06:30:00|67606|67596|67610.5|67600.5|67614.8|67604.8|67600.3|67590.3|668
1659594900000|2022-08-04 06:35:00|67610.3|67600.3|67627.4|67617.4|67635|67625|67608.2|67598.2|718
1659595200000|2022-08-04 06:40:00|67627.3|67617.3|67617.5|67607.5|67630.7|67620.7|67615.1|67601.3|595
1659595500000|2022-08-04 06:45:00|67618|67608|67603.9|67593.9|67622|67608.7|67599.9|67588.5|627
1659595800000|2022-08-04 06:50:00|67604|67594|67610.5|67600.5|67614.9|67604.9|67600.4|67590.4|692
1659596100000|2022-08-04 06:55:00|67609.7|67599.7|67602.1|67592.1|67614.4|67604.4|67601.4|67591.4|674
1659596400000|2022-08-04 07:00:00|67602|67592|67610.9|67600.9|67620.9|67606.2|67596.3|67586.3|769
1659596700000|2022-08-04 07:05:00|67610.8|67600.8|67596.5|67586.5|67620.8|67610.8|67592.5|67582.5|787
1659597000000|2022-08-04 07:10:00|67596.7|67586.7|67602.1|67582.1|67604.5|67594.5|67589.3|67579.3|679
1659597300000|2022-08-04 07:15:00|67596.4|67586.4|67608.4|67598.4|67613.5|67603.5|67596.4|67581.2|750
1659597600000|2022-08-04 07:20:00|67608.3|67598.3|67621.8|67611.8|67623.9|67612.9|67608.1|67595.3|711
1659597900000|2022-08-04 07:25:00|67621.9|67611.9|67639.9|67629.9|67641.2|67631.2|67612.1|67601.7|732
1659598200000|2022-08-04 07:30:00|67639.6|67629.6|67638.5|67628.5|67645.7|67635.7|67629.7|67619.7|731
1659598500000|2022-08-04 07:35:00|67638.4|67628.4|67623.9|67613.9|67639.9|67629.9|67622.6|67612.6|660
1659598800000|2022-08-04 07:40:00|67624|67614|67632.5|67622.5|67639.3|67629.3|67622.7|67612.7|687
1659599100000|2022-08-04 07:45:00|67633.5|67623.5|67656.1|67646.1|67656.9|67646.9|67631.5|67618.1|664
1659599400000|2022-08-04 07:50:00|67656.9|67646.9|67656.3|67646.3|67673.2|67662.4|67647.7|67637.7|840
1659599700000|2022-08-04 07:55:00|67656.2|67646.2|67631.6|67621.6|67656.6|67646.6|67627|67617|759
1659600000000|2022-08-04 08:00:00|67631.4|67621.4|67637.4|67627.4|67652.2|67640.5|67631.4|67621.4|715
1659600300000|2022-08-04 08:05:00|67637.5|67627.5|67636.1|67626.1|67641.4|67631.4|67633.6|67621.2|621
1659600600000|2022-08-04 08:10:00|67636.2|67626.2|67641.3|67631.3|67656.7|67641.9|67634.4|67624.2|636
1659600900000|2022-08-04 08:15:00|67641.4|67631.4|67642.8|67632.8|67656.2|67642.1|67635.1|67622.4|600
1659601200000|2022-08-04 08:20:00|67642.9|67632.9|67652.4|67642.4|67659.7|67645|67642.4|67631.5|588
1659601500000|2022-08-04 08:25:00|67652.3|67642.3|67654.9|67644.9|67657.3|67647.3|67644.4|67632.2|626
1659601800000|2022-08-04 08:30:00|67654.8|67644.8|67660.5|67650.5|67670.7|67656.5|67654.8|67644.8|620
1659602100000|2022-08-04 08:35:00|67659.2|67649.2|67657.9|67647.9|67661.3|67651.3|67655.4|67645.4|542
1659602400000|2022-08-04 08:40:00|67657.8|67647.8|67651.4|67641.4|67668.3|67653.7|67650.8|67640.8|532
1659602700000|2022-08-04 08:45:00|67650.9|67640.9|67663.1|67653.1|67669|67654.5|67648.9|67638.9|662
1659603000000|2022-08-04 08:50:00|67663.2|67653.2|67657.7|67647.7|67670.2|67655.7|67655.2|67642|627
1659603300000|2022-08-04 08:55:00|67657.6|67647.6|67652|67642|67661.1|67651.1|67647.1|67637.1|672
1659603600000|2022-08-04 09:00:00|67652.7|67642.7|67651.5|67641.5|67657.4|67645|67646.2|67633.2|619
1659603900000|2022-08-04 09:05:00|67651.4|67641.4|67657.4|67647.4|67659.7|67649.7|67650.7|67640.7|457
1659604200000|2022-08-04 09:10:00|67657.3|67647.3|67649.1|67639.1|67659.3|67649.3|67645.5|67635.5|458
1659604500000|2022-08-04 09:15:00|67649.2|67639.2|67656.7|67646.7|67657.1|67647.1|67646.6|67636.6|534
1659604800000|2022-08-04 09:20:00|67656.8|67646.8|67661.6|67651.6|67668.6|67658.6|67647.1|67635.6|500
1659605100000|2022-08-04 09:25:00|67661.7|67651.7|67656.6|67646.6|67662.3|67651.7|67651.7|67640.1|473
1659605400000|2022-08-04 09:30:00|67656.8|67646.8|67660.2|67650.2|67667|67657|67655.9|67642.9|447
1659605700000|2022-08-04 09:35:00|67659.9|67649.9|67654.5|67644.5|67662.7|67652.7|67653.7|67643.7|502
1659606000000|2022-08-04 09:40:00|67654.3|67644.3|67655.5|67645.5|67657.3|67647.3|67653.3|67643.3|405
1659606300000|2022-08-04 09:45:00|67655.6|67645.6|67652.1|67642.1|67660.6|67650.6|67652|67642|453
1659606600000|2022-08-04 09:50:00|67652|67642|67664.3|67654.3|67665.2|67655.2|67651.8|67641.8|545
1659606900000|2022-08-04 09:55:00|67664.4|67654.4|67680.3|67670.3|67686.3|67676.3|67662.4|67652.4|572
1659607200000|2022-08-04 10:00:00|67680|67670|67651.6|67641.6|67680.6|67670.1|67650.7|67636|644
1659607500000|2022-08-04 10:05:00|67651.8|67641.8|67651.5|67641.5|67661.5|67645.9|67648.8|67635.2|494
1659607800000|2022-08-04 10:10:00|67651.6|67641.6|67650.8|67640.8|67656.6|67642.9|67646.3|67634.3|429
1659608100000|2022-08-04 10:15:00|67650.9|67640.9|67650|67640|67655|67642.5|67646.9|67634.3|352
1659608400000|2022-08-04 10:20:00|67649.3|67639.3|67657.4|67647.4|67662.3|67647.9|67645.4|67635.4|385
1659608700000|2022-08-04 10:25:00|67657.2|67647.2|67652.8|67642.8|67661.6|67647.8|67646.9|67634.9|541
1659609000000|2022-08-04 10:30:00|67652.6|67642.6|67669|67649|67679.4|67666|67652.5|67642.2|780
1659609300000|2022-08-04 10:35:00|67663.9|67653.9|67658.2|67648.2|67673.2|67658.2|67657.6|67642.9|495
1659609600000|2022-08-04 10:40:00|67658.3|67648.3|67655.9|67645.9|67666.2|67650.3|67649|67634|503
1659609900000|2022-08-04 10:45:00|67655.6|67645.6|67663|67653|67667.7|67653.3|67648.6|67633.9|508
1659610200000|2022-08-04 10:50:00|67662.9|67652.9|67658|67648|67666.5|67653.7|67655.1|67640.3|376
1659610500000|2022-08-04 10:55:00|67658.1|67648.1|67656|67636|67661|67648.4|67647.6|67632.9|541
1659610800000|2022-08-04 11:00:00|67657.4|67637.4|67675.4|67655.4|67677.3|67660.6|67649.2|67634.8|877
1659611100000|2022-08-04 11:05:00|67675.7|67655.7|67669|67659|67676|67662.6|67654.8|67639.8|832
1659611400000|2022-08-04 11:10:00|67668.9|67658.9|67667.6|67657.6|67674.9|67664.1|67661.1|67647.1|725
1659611700000|2022-08-04 11:15:00|67667.9|67657.9|67628.6|67618.6|67669|67659|67626.4|67613.6|676
1659612000000|2022-08-04 11:20:00|67628.5|67618.5|67641.6|67631.6|67644.7|67631.6|67625.7|67613.5|697
1659612300000|2022-08-04 11:25:00|67641.4|67631.4|67635.4|67625.4|67647.5|67635.2|67634.4|67619.5|638
1659612600000|2022-08-04 11:30:00|67635.7|67625.7|67635.6|67615.6|67643.9|67632.9|67626.9|67612.3|846
1659612900000|2022-08-04 11:35:00|67630.2|67620.2|67632.6|67622.6|67650.1|67635.5|67628.2|67616.2|666
1659613200000|2022-08-04 11:40:00|67633.1|67623.1|67638.3|67628.3|67652.2|67639.1|67632.8|67621.9|777
1659613500000|2022-08-04 11:45:00|67638.2|67628.2|67642.3|67632.3|67648.5|67634.7|67636.2|67621.8|746
1659613800000|2022-08-04 11:50:00|67642.2|67632.2|67631|67621|67657.4|67642|67630.8|67615.8|695
1659614100000|2022-08-04 11:55:00|67630.9|67620.9|67627.5|67607.5|67639.4|67624.6|67613.6|67599.4|837
1659614400000|2022-08-04 12:00:00|67627.6|67607.6|67625.1|67605.1|67641.1|67622.7|67621|67604.5|833
1659614700000|2022-08-04 12:05:00|67625|67605|67615.6|67605.6|67625.9|67607.8|67605.7|67592.7|707
1659615000000|2022-08-04 12:10:00|67615.8|67605.8|67593.3|67583.3|67622.3|67607.7|67588|67576.2|784
1659615300000|2022-08-04 12:15:00|67593.1|67583.1|67594.6|67584.6|67615.3|67603|67593.1|67581.5|794
1659615600000|2022-08-04 12:20:00|67599.4|67579.4|67586.7|67576.7|67599.8|67584.3|67581.4|67571.3|720
1659615900000|2022-08-04 12:25:00|67586.8|67576.8|67586.4|67566.4|67595.6|67578.5|67581|67566.2|602
1659616200000|2022-08-04 12:30:00|67586.9|67566.9|67585.1|67575.1|67602.2|67583.5|67579.8|67562.5|771
1659616500000|2022-08-04 12:35:00|67585.3|67575.3|67579.6|67569.6|67592.3|67582.3|67578.5|67568.5|804
1659616800000|2022-08-04 12:40:00|67579.7|67569.7|67583.5|67573.5|67589.3|67575|67578.5|67568.5|679
1659617100000|2022-08-04 12:45:00|67583.4|67573.4|67576.3|67566.3|67588.2|67578.2|67575.7|67565.7|694
1659617400000|2022-08-04 12:50:00|67576.5|67566.5|67567|67557|67579.1|67569.1|67566.6|67556.6|711
1659617700000|2022-08-04 12:55:00|67567.2|67557.2|67582.7|67572.7|67587.2|67576.6|67567.2|67556.6|696
1659618000000|2022-08-04 13:00:00|67582.8|67572.8|67598.2|67588.2|67600.8|67588.5|67581|67568.2|871
1659618300000|2022-08-04 13:05:00|67598.1|67588.1|67595.7|67585.7|67603.1|67593.1|67587|67575.5|739
1659618600000|2022-08-04 13:10:00|67595.6|67585.6|67600.8|67580.8|67608.3|67591|67583.1|67567.8|913
1659618900000|2022-08-04 13:15:00|67600.6|67580.6|67605.1|67585.1|67605.8|67590.5|67590|67575.1|934
1659619200000|2022-08-04 13:20:00|67605.3|67585.3|67603.7|67593.7|67614.7|67595.6|67595.5|67580.9|949
1659619500000|2022-08-04 13:25:00|67603.4|67593.4|67604.8|67584.8|67619.4|67604.7|67600.2|67582.2|896
1659619800000|2022-08-04 13:30:00|67604.9|67584.9|67604|67594|67614.2|67600.3|67587.7|67573.9|954
1659620100000|2022-08-04 13:35:00|67609.1|67589.1|67575.5|67565.5|67609.5|67595.3|67574.7|67563.1|887
1659620400000|2022-08-04 13:40:00|67576.1|67566.1|67562.5|67552.5|67580.8|67566.4|67562.2|67552.2|881
1659620700000|2022-08-04 13:45:00|67562.7|67552.7|67559.7|67549.7|67567.5|67557.5|67557|67547|846
1659621000000|2022-08-04 13:50:00|67559.6|67549.6|67563.1|67553.1|67564.5|67554.5|67557.4|67547.4|828
1659621300000|2022-08-04 13:55:00|67563.2|67553.2|67543.9|67533.9|67563.2|67553.2|67539.1|67524.7|808
1659621600000|2022-08-04 14:00:00|67543.8|67533.8|67548.4|67538.4|67559.9|67546.9|67542.4|67532.4|791
1659621900000|2022-08-04 14:05:00|67548.6|67538.6|67532.4|67522.4|67549.5|67539.5|67521.5|67511.5|833
1659622200000|2022-08-04 14:10:00|67532.6|67522.6|67536|67526|67538.5|67528.5|67526.4|67512.3|874
1659622500000|2022-08-04 14:15:00|67536.1|67526.1|67551.6|67541.6|67552.6|67542.6|67531|67521|782
1659622800000|2022-08-04 14:20:00|67551.9|67541.9|67555.4|67545.4|67562.1|67547.2|67542.1|67528.1|828
1659623100000|2022-08-04 14:25:00|67555.5|67545.5|67564.8|67544.8|67570.9|67558|67547.8|67533.2|843
1659623400000|2022-08-04 14:30:00|67565.5|67545.5|67575.6|67565.6|67592.3|67577.1|67558.5|67543.4|956
1659623700000|2022-08-04 14:35:00|67575.4|67565.4|67548.7|67538.7|67580.6|67566.8|67547.3|67533.5|948
1659624000000|2022-08-04 14:40:00|67547.9|67537.9|67582|67562|67582|67565|67543.8|67529.6|992
1659624300000|2022-08-04 14:45:00|67581.8|67561.8|67573.2|67563.2|67591.5|67579.1|67565.3|67550|905
1659624600000|2022-08-04 14:50:00|67573|67563|67555.3|67545.3|67574.5|67564.5|67551.7|67537.3|823
1659624900000|2022-08-04 14:55:00|67555|67545|67535.1|67525.1|67565.9|67549.4|67534.8|67524.8|899
1659625200000|2022-08-04 15:00:00|67535.4|67525.4|67552|67542|67558.2|67543.3|67534.8|67524.4|845
1659625500000|2022-08-04 15:05:00|67552.1|67542.1|67545.6|67525.6|67558.1|67543.4|67522.9|67508.5|876
1659625800000|2022-08-04 15:10:00|67545.9|67525.9|67549.3|67539.3|67562.8|67547.1|67539.6|67522.7|860
1659626100000|2022-08-04 15:15:00|67550|67540|67539|67529|67557.1|67541.4|67537.2|67522.8|810
1659626400000|2022-08-04 15:20:00|67539.1|67529.1|67540.8|67530.8|67543.4|67530.9|67518.7|67505.8|799
1659626700000|2022-08-04 15:25:00|67540.5|67530.5|67545.2|67535.2|67552.6|67539.3|67536.4|67522.1|692
1659627000000|2022-08-04 15:30:00|67545.3|67535.3|67557.1|67547.1|67558.3|67548.3|67543|67526.7|764
1659627300000|2022-08-04 15:35:00|67557.2|67547.2|67570.5|67560.5|67573.7|67562|67555.7|67545.7|717
1659627600000|2022-08-04 15:40:00|67570.6|67560.6|67566.9|67556.9|67574|67563|67559.8|67545.6|768
1659627900000|2022-08-04 15:45:00|67566.8|67556.8|67560.9|67550.9|67571.8|67557.8|67552.4|67537.9|761
1659628200000|2022-08-04 15:50:00|67561.1|67551.1|67550.9|67540.9|67561.8|67551.8|67542.6|67532.6|750
1659628500000|2022-08-04 15:55:00|67551.2|67541.2|67546.2|67536.2|67552.2|67542|67536.5|67522.8|674
1659628800000|2022-08-04 16:00:00|67546.6|67536.6|67540.7|67530.7|67552.9|67541.1|67537.1|67523.1|708
1659629100000|2022-08-04 16:05:00|67541|67531|67542.1|67522.1|67545.8|67532.4|67533.1|67518|730
1659629400000|2022-08-04 16:10:00|67541.8|67521.8|67547.2|67527.2|67552.1|67536.7|67539.9|67519.9|651
1659629700000|2022-08-04 16:15:00|67547.3|67527.3|67541.9|67531.9|67557.3|67542.6|67539.1|67524.1|702
1659630000000|2022-08-04 16:20:00|67541.8|67531.8|67549.3|67539.3|67553.2|67541.6|67536.2|67524.7|664
1659630300000|2022-08-04 16:25:00|67549.2|67539.2|67549.2|67539.2|67563.8|67549.2|67547.5|67537.5|670
1659630600000|2022-08-04 16:30:00|67549.9|67539.9|67546|67526|67555.5|67541.1|67541.8|67524.9|712
1659630900000|2022-08-04 16:35:00|67546.1|67526.1|67546.3|67536.3|67552.9|67537.8|67540.8|67525|709
1659631200000|2022-08-04 16:40:00|67546.2|67536.2|67552|67532|67559.4|67544.2|67546.1|67531.6|725
1659631500000|2022-08-04 16:45:00|67551.9|67531.9|67554.6|67534.6|67557|67542.8|67544.7|67530.3|701
1659631800000|2022-08-04 16:50:00|67554.5|67534.5|67551.3|67531.3|67556.1|67541.3|67544.1|67529.2|637
1659632100000|2022-08-04 16:55:00|67551.2|67531.2|67538.8|67518.8|67553.7|67536.9|67532|67515.4|657
1659632400000|2022-08-04 17:00:00|67539.1|67519.1|67533|67513|67541.6|67525.8|67520.9|67505.5|686
1659632700000|2022-08-04 17:05:00|67533.2|67513.2|67526.1|67516.1|67536.5|67521.8|67524.7|67510.8|693
1659633000000|2022-08-04 17:10:00|67526.3|67516.3|67527.5|67517.5|67528.6|67518.6|67518.4|67506.2|647
1659633300000|2022-08-04 17:15:00|67527.6|67517.6|67523.9|67513.9|67533.4|67518.9|67522.9|67508.9|486
1659633600000|2022-08-04 17:20:00|67524|67514|67519.3|67509.3|67529.5|67515.9|67515.1|67505.1|502
1659633900000|2022-08-04 17:25:00|67519.4|67509.4|67518.9|67508.9|67524.3|67509.6|67515.5|67501.6|656
1659634200000|2022-08-04 17:30:00|67519.2|67509.2|67521.6|67511.6|67528.6|67513.3|67517.3|67502.3|651
1659634500000|2022-08-04 17:35:00|67521.5|67511.5|67523.7|67513.7|67524.9|67514.9|67520.5|67510.5|570
1659634800000|2022-08-04 17:40:00|67523.5|67513.5|67523.8|67513.8|67524.4|67514.4|67520.9|67510.9|523
1659635100000|2022-08-04 17:45:00|67523.7|67513.7|67517.6|67507.6|67531.1|67519|67517.6|67506.4|492
1659635400000|2022-08-04 17:50:00|67517.5|67507.5|67517.8|67507.8|67525.3|67511.2|67517.3|67502.9|482
1659635700000|2022-08-04 17:55:00|67517.9|67507.9|67525.5|67515.5|67531|67518.2|67516.1|67503.6|545
1659636000000|2022-08-04 18:00:00|67525.6|67515.6|67524.2|67504.2|67531.4|67517.4|67518|67503|440
1659636300000|2022-08-04 18:05:00|67524.3|67504.3|67525|67505|67529.5|67514.9|67517.7|67504.3|525
1659636600000|2022-08-04 18:10:00|67524.9|67504.9|67518.9|67508.9|67526.6|67512.1|67517.2|67503.2|550
1659636900000|2022-08-04 18:15:00|67519|67509|67518.8|67498.8|67526.2|67511.3|67513.7|67498.6|491
1659637200000|2022-08-04 18:20:00|67511.5|67501.5|67516.9|67496.9|67519.4|67504.2|67504.6|67490.3|659
1659637500000|2022-08-04 18:25:00|67516.7|67496.7|67514.8|67494.8|67517.4|67501.6|67508.7|67492.8|510
1659637800000|2022-08-04 18:30:00|67515|67495|67519.9|67499.9|67521.4|67506.5|67508.8|67493.5|576
1659638100000|2022-08-04 18:35:00|67519.7|67499.7|67519.4|67509.4|67531.6|67517.5|67517.3|67499.5|757
1659638400000|2022-08-04 18:40:00|67519.5|67509.5|67521.1|67511.1|67530.3|67517.5|67519.5|67505.3|699
1659638700000|2022-08-04 18:45:00|67520.9|67510.9|67520.6|67510.6|67530.2|67517.1|67520.2|67508.2|478
1659639000000|2022-08-04 18:50:00|67520.5|67510.5|67518.4|67498.4|67524.6|67512.1|67510.7|67497.9|451
1659639300000|2022-08-04 18:55:00|67518.5|67498.5|67513|67503|67518.5|67503.9|67509.2|67494.5|422
1659639600000|2022-08-04 19:00:00|67513.5|67503.5|67514.1|67504.1|67521.3|67509|67509.5|67494.9|528
1659639900000|2022-08-04 19:05:00|67514.2|67504.2|67517.2|67507.2|67527.8|67512.6|67514|67499.5|451
1659640200000|2022-08-04 19:10:00|67517.1|67507.1|67511.2|67501.2|67521.3|67507.4|67510.5|67495.8|417
1659640500000|2022-08-04 19:15:00|67510.9|67500.9|67506.9|67496.9|67513|67503|67503.7|67488.2|452
1659640800000|2022-08-04 19:20:00|67506.8|67496.8|67517.7|67497.7|67518.1|67503.3|67506.3|67491.6|476
1659641100000|2022-08-04 19:25:00|67517.8|67497.8|67514.6|67494.6|67521|67505.2|67509.7|67494.6|415
1659641400000|2022-08-04 19:30:00|67514.7|67494.7|67522.9|67512.9|67528.1|67512.9|67509.4|67494.3|393
1659641700000|2022-08-04 19:35:00|67528.3|67508.3|67511.7|67501.7|67528.4|67508.4|67510.2|67494.8|503
1659642000000|2022-08-04 19:40:00|67511.9|67501.9|67519.4|67499.4|67521.3|67506.3|67510.8|67495.4|413
1659642300000|2022-08-04 19:45:00|67519.3|67499.3|67517|67497|67519.8|67505.3|67511.6|67495.7|534
1659642600000|2022-08-04 19:50:00|67516.7|67496.7|67515.8|67495.8|67519.7|67504.6|67508.9|67492.6|523
1659642900000|2022-08-04 19:55:00|67515.7|67495.7|67521.7|67511.7|67530.7|67516|67510.1|67495.5|652
1659643200000|2022-08-04 20:00:00|67522|67512|67522.3|67502.3|67526.7|67512|67516.7|67499.6|429
1659643500000|2022-08-04 20:05:00|67522.7|67502.7|67523.9|67503.9|67525.4|67507.8|67516.8|67501.7|328
1659643800000|2022-08-04 20:10:00|67524|67504|67527.3|67507.3|67528.1|67508.1|67521.6|67501.6|373
1659644100000|2022-08-04 20:15:00|67527.7|67507.7|67522.5|67512.5|67528.2|67513|67521.9|67507.3|133
1659644400000|2022-08-04 20:20:00|67528.2|67508.2|67527.5|67507.5|67528.7|67513.7|67522.6|67506.7|178
1659644700000|2022-08-04 20:25:00|67527.8|67507.8|67527.6|67507.6|67529.2|67509.2|67526.8|67506.8|154
1659645000000|2022-08-04 20:30:00|67527.4|67507.4|67528|67508|67530.5|67510.5|67527|67507|173
1659645300000|2022-08-04 20:35:00|67527.8|67507.8|67527.6|67507.6|67528.4|67508.4|67526.3|67506.3|151
1659645600000|2022-08-04 20:40:00|67527.7|67507.7|67529|67509|67534.1|67517.5|67527.5|67507.5|181
1659645900000|2022-08-04 20:45:00|67529.1|67509.1|67526.5|67506.5|67539.8|67512.6|67525.8|67497.3|300
1659646200000|2022-08-04 20:50:00|67527.6|67507.6|67525.6|67505.6|67539.1|67509.8|67524.4|67493.2|168
1659646500000|2022-08-04 20:55:00|67550.7|67515.6|67518.5|67498.5|67565|67523.9|67518.5|67470.4|374
1659646800000|2022-08-04 21:00:00|67517.9|67497.9|67565.6|67485.3|67565.6|67497.9|67517.9|67481.4|41
1659647100000|2022-08-04 21:05:00|67572.8|67480.4|67561.3|67494.8|67572.8|67506.1|67551.5|67480.4|54
1659647400000|2022-08-04 21:10:00|67561.8|67492.7|67569.1|67480.4|67578.3|67501|67558.7|67474.8|125
1659647700000|2022-08-04 21:15:00|67569|67481.1|67560.7|67496.5|67574.7|67503.7|67557.7|67476.1|167
1659648000000|2022-08-04 21:20:00|67565.9|67495.2|67565.1|67495.8|67573|67513.3|67544.5|67479.2|165
1659648300000|2022-08-04 21:25:00|67565.8|67496.8|67564.6|67499.8|67573.4|67509.1|67548.6|67477.4|145
1659648600000|2022-08-04 21:30:00|67564.7|67498.5|67554.2|67503.1|67574.4|67510.6|67541.8|67474.8|194
1659648900000|2022-08-04 21:35:00|67562.6|67491.5|67565.2|67488.2|67570.5|67504.4|67550.1|67475.8|258
1659649200000|2022-08-04 21:40:00|67560.2|67493.9|67562|67495.6|67574.2|67507.1|67549.1|67479.6|159
1659649500000|2022-08-04 21:45:00|67563.4|67496.3|67553.3|67499.1|67567.8|67515.7|67534.6|67485.6|182
1659649800000|2022-08-04 21:50:00|67559.1|67488.4|67558.3|67493|67572.3|67516|67534.9|67484|250
1659650100000|2022-08-04 21:55:00|67548.9|67499.8|67551.1|67502.3|67572.9|67502.3|67548.9|67480|220
1659650400000|2022-08-04 22:00:00|67544.1|67507.9|67548.1|67508|67560.5|67518|67535.8|67488|412
1659650700000|2022-08-04 22:05:00|67544.9|67509|67546.2|67506.4|67564.5|67517.7|67533.8|67485.5|301
1659651000000|2022-08-04 22:10:00|67545|67507.5|67542.8|67504.9|67560.3|67515.6|67533.3|67488.6|458
1659651300000|2022-08-04 22:15:00|67541.6|67503.9|67551.7|67508.4|67563|67514.3|67541.6|67487.7|621
1659651600000|2022-08-04 22:20:00|67551.9|67508.6|67546.5|67511.6|67564|67512.3|67543.9|67490.8|332
1659651900000|2022-08-04 22:25:00|67547.5|67511|67554.7|67515.7|67566.8|67535.6|67543.7|67497.2|214
1659652200000|2022-08-04 22:30:00|67557.1|67522.1|67544.8|67524.8|67557.6|67530|67539|67507.4|237
1659652500000|2022-08-04 22:35:00|67545.6|67525.6|67546.7|67526.7|67557|67528.2|67542.3|67506.2|162
1659652800000|2022-08-04 22:40:00|67548|67528|67547.9|67527.9|67549.2|67529.2|67542.5|67512.9|169
1659653100000|2022-08-04 22:45:00|67546.3|67526.3|67550.1|67513.2|67550.1|67528.4|67542.7|67508.8|169
1659653400000|2022-08-04 22:50:00|67550.3|67514.3|67548.2|67528.2|67550.3|67529.5|67542.9|67513.5|205
1659653700000|2022-08-04 22:55:00|67548.3|67528.3|67548.3|67528.3|67550.7|67529.5|67544.4|67516.5|91
1659654000000|2022-08-04 23:00:00|67549.9|67517.5|67556.2|67522.3|67573.8|67532.1|67548.1|67504.9|164
1659654300000|2022-08-04 23:05:00|67556.5|67522|67550.4|67530.4|67557.4|67531.7|67548.9|67518.1|127
1659654600000|2022-08-04 23:10:00|67550|67530|67550.5|67530.5|67557.3|67532.7|67548.7|67524.9|139
1659654900000|2022-08-04 23:15:00|67551.6|67531.6|67549.9|67529.9|67557.9|67532.7|67549.9|67525.1|141
1659655200000|2022-08-04 23:20:00|67551.3|67531.3|67548.3|67528.3|67557.6|67532.8|67547.3|67517.9|153
1659655500000|2022-08-04 23:25:00|67548.5|67528.5|67559.1|67524.7|67562.6|67531.4|67545.7|67513.1|140
1659655800000|2022-08-04 23:30:00|67558.5|67525.2|67559|67523.7|67562.7|67527|67557.2|67515.3|148
1659656100000|2022-08-04 23:35:00|67558.5|67524.4|67559|67527.7|67560|67534.2|67554.2|67515.1|144
1659656400000|2022-08-04 23:40:00|67558.9|67526.5|67559.3|67525.3|67559.7|67534.4|67552.8|67522.6|142
1659656700000|2022-08-04 23:45:00|67558.9|67527|67549.8|67529.8|67561.9|67534.3|67548.7|67517.1|179
1659657000000|2022-08-04 23:50:00|67550.6|67530.6|67550.7|67530.7|67555.9|67531.4|67548.6|67521.5|170
1659657300000|2022-08-04 23:55:00|67551.8|67531.8|67549.8|67529.8|67558.3|67532.3|67547.8|67521.7|151
1659657600000|2022-08-05 00:00:00|67555.7|67516.5|67547.9|67527.9|67555.7|67530.3|67542.5|67516.5|469
1659657900000|2022-08-05 00:05:00|67547.7|67527.7|67537|67517|67549.9|67529.9|67535.8|67512|467
1659658200000|2022-08-05 00:10:00|67536.8|67516.8|67544.2|67524.2|67547.5|67525.2|67535.5|67515|380
1659658500000|2022-08-05 00:15:00|67543.6|67523.6|67543.7|67523.7|67549.5|67529.5|67527.6|67498.7|573
1659658800000|2022-08-05 00:20:00|67543.6|67523.6|67549.7|67529.7|67551.3|67531.3|67542.5|67522.5|378
1659659100000|2022-08-05 00:25:00|67549.5|67529.5|67550.5|67530.5|67553.1|67533.1|67546.6|67526.6|273
1659659400000|2022-08-05 00:30:00|67550.2|67530.2|67545.1|67525.1|67551.6|67531.6|67543.3|67523.3|293
1659659700000|2022-08-05 00:35:00|67544.9|67524.9|67557.3|67537.3|67558.6|67538.6|67539.6|67523.7|352
1659660000000|2022-08-05 00:40:00|67557.6|67537.6|67559.4|67539.4|67562|67542|67546|67526|409
1659660300000|2022-08-05 00:45:00|67559.5|67539.5|67549.3|67529.3|67559.6|67539.6|67543.9|67523.9|586
1659660600000|2022-08-05 00:50:00|67549.2|67529.2|67530|67510|67550.6|67530.6|67528.7|67508.7|678
1659660900000|2022-08-05 00:55:00|67529.5|67509.5|67542.3|67522.3|67542.7|67522.7|67529.5|67509.5|605
1659661200000|2022-08-05 01:00:00|67542.4|67522.4|67548.4|67528.4|67548.7|67532.2|67535.3|67515.3|651
1659661500000|2022-08-05 01:05:00|67548.3|67528.3|67541.5|67521.5|67548.4|67532.6|67534.3|67517.4|615
1659661800000|2022-08-05 01:10:00|67541.4|67521.4|67537|67517|67547.1|67527.1|67533.8|67514.8|649
1659662100000|2022-08-05 01:15:00|67537.1|67517.1|67484.1|67464.1|67537.6|67517.6|67483.1|67463.1|742
1659662400000|2022-08-05 01:20:00|67484.5|67464.5|67493.7|67473.7|67502.9|67488.1|67482.7|67464.5|790
1659662700000|2022-08-05 01:25:00|67487.7|67477.7|67495|67475|67497.4|67480.1|67466.4|67449.8|804
1659663000000|2022-08-05 01:30:00|67495.1|67475.1|67482.7|67472.7|67495.2|67477.5|67467.7|67450.8|872
1659663300000|2022-08-05 01:35:00|67482.5|67472.5|67503|67493|67512|67496.2|67476.5|67466.5|818
1659663600000|2022-08-05 01:40:00|67502.9|67492.9|67517.7|67507.7|67523.2|67509.5|67494|67479.4|823
1659663900000|2022-08-05 01:45:00|67517.6|67507.6|67506.7|67496.7|67539.3|67526.3|67504.3|67493.6|863
1659664200000|2022-08-05 01:50:00|67506.6|67496.6|67502.3|67492.3|67516.2|67505.8|67487.8|67477.8|801
1659664500000|2022-08-05 01:55:00|67502.6|67492.6|67528.7|67518.7|67539.7|67525.7|67502.4|67491.6|827
1659664800000|2022-08-05 02:00:00|67528.4|67518.4|67528.3|67518.3|67556.3|67543.7|67525.3|67509.6|934
1659665100000|2022-08-05 02:05:00|67526.6|67516.6|67534.3|67524.3|67536.7|67524.9|67500.3|67488.7|843
1659665400000|2022-08-05 02:10:00|67534.2|67524.2|67526|67516|67540.2|67530.2|67522.3|67508.5|800
1659665700000|2022-08-05 02:15:00|67526.4|67516.4|67536|67526|67538.1|67528.1|67517.7|67507.7|770
1659666000000|2022-08-05 02:20:00|67535.7|67525.7|67542.2|67532.2|67542.9|67532.9|67524.1|67514.1|780
1659666300000|2022-08-05 02:25:00|67542.3|67532.3|67540.6|67530.6|67552.2|67542.2|67540.6|67530.6|697
1659666600000|2022-08-05 02:30:00|67540.7|67530.7|67522.6|67512.6|67541.9|67531.9|67519.3|67509.3|828
1659666900000|2022-08-05 02:35:00|67522.8|67512.8|67531.1|67521.1|67540.9|67525.5|67522.2|67510.6|669
1659667200000|2022-08-05 02:40:00|67530.9|67520.9|67548.4|67538.4|67549.3|67539.3|67525|67511.2|781
1659667500000|2022-08-05 02:45:00|67548.5|67538.5|67543.9|67533.9|67560.7|67547.9|67540.9|67530.9|677
1659667800000|2022-08-05 02:50:00|67544|67534|67538.4|67528.4|67547.1|67534.3|67525.3|67514.7|822
1659668100000|2022-08-05 02:55:00|67538.3|67528.3|67526.9|67516.9|67543.8|67533.8|67524.7|67507.6|692
1659668400000|2022-08-05 03:00:00|67527.1|67517.1|67527.8|67517.8|67534|67519.8|67518.6|67508.6|679
1659668700000|2022-08-05 03:05:00|67527.9|67517.9|67533.5|67523.5|67537.9|67527.9|67524.4|67511.5|679
1659669000000|2022-08-05 03:10:00|67533.4|67523.4|67525.8|67515.8|67533.6|67523.6|67524.3|67514.3|674
1659669300000|2022-08-05 03:15:00|67525.1|67515.1|67526.8|67516.8|67529.8|67519.8|67522.1|67512.1|607
1659669600000|2022-08-05 03:20:00|67526.9|67516.9|67523.1|67513.1|67529.6|67519.6|67520.7|67508.2|620
1659669900000|2022-08-05 03:25:00|67523|67513|67527.2|67517.2|67527.8|67517.2|67517.9|67506.3|431
1659670200000|2022-08-05 03:30:00|67527.3|67517.3|67535.2|67525.2|67538.1|67528.1|67525.8|67515.8|500
1659670500000|2022-08-05 03:35:00|67535|67525|67534.7|67524.7|67536.1|67526.1|67526.3|67511.6|465
1659670800000|2022-08-05 03:40:00|67534.8|67524.8|67535.9|67525.9|67543.1|67531.1|67532.9|67521.1|566
1659671100000|2022-08-05 03:45:00|67536|67526|67537|67517|67551.2|67535.3|67530.7|67514.9|547
1659671400000|2022-08-05 03:50:00|67536.9|67516.9|67532.9|67512.9|67537.1|67523.1|67520.3|67505.4|668
1659671700000|2022-08-05 03:55:00|67533|67513|67527.6|67517.6|67538.3|67519|67525.8|67509.2|707
1659672000000|2022-08-05 04:00:00|67526.8|67516.8|67523.1|67513.1|67533|67518.9|67522.4|67507.6|495
1659672300000|2022-08-05 04:05:00|67523|67513|67525.4|67515.4|67530.3|67517.2|67523|67507.3|440
1659672600000|2022-08-05 04:10:00|67525.3|67515.3|67526.8|67516.8|67532.7|67517.4|67522.7|67508.9|437
1659672900000|2022-08-05 04:15:00|67526.6|67516.6|67525|67515|67530.6|67517.9|67523.6|67510.4|343
1659673200000|2022-08-05 04:20:00|67524.9|67514.9|67522.6|67512.6|67531|67517.7|67522.6|67509|393
1659673500000|2022-08-05 04:25:00|67521.9|67511.9|67518.4|67508.4|67527.9|67513.3|67518.1|67503.1|360
1659673800000|2022-08-05 04:30:00|67518.5|67508.5|67511.7|67501.7|67520.2|67510.2|67508.8|67494.3|398
1659674100000|2022-08-05 04:35:00|67511.8|67501.8|67516.7|67496.7|67517.4|67502.8|67507.8|67492.6|417
1659674400000|2022-08-05 04:40:00|67517|67497|67507|67497|67518.2|67503.2|67506.9|67493.3|359
1659674700000|2022-08-05 04:45:00|67507.3|67497.3|67502.1|67492.1|67511.5|67500.9|67501.9|67487.4|494
1659675000000|2022-08-05 04:50:00|67502|67492|67505.3|67495.3|67506|67496|67500.8|67490.8|423
1659675300000|2022-08-05 04:55:00|67505.4|67495.4|67505.7|67495.7|67516.9|67502.2|67502.6|67489.3|513
1659675600000|2022-08-05 05:00:00|67505.4|67495.4|67519.6|67509.6|67527.9|67512.9|67503.3|67493.3|602
1659675900000|2022-08-05 05:05:00|67519.7|67509.7|67527.9|67517.9|67532.2|67518.2|67519.7|67506.7|417
1659676200000|2022-08-05 05:10:00|67528|67518|67514.6|67504.6|67529.8|67519.8|67514.2|67504.2|533
1659676500000|2022-08-05 05:15:00|67514.5|67504.5|67515.8|67505.8|67516.9|67506.9|67512.6|67502.6|480
1659676800000|2022-08-05 05:20:00|67515.7|67505.7|67511.8|67501.8|67516.2|67506.2|67508.8|67498.8|444
1659677100000|2022-08-05 05:25:00|67512|67502|67513.3|67503.3|67518.3|67505.4|67508.7|67495.1|410
1659677400000|2022-08-05 05:30:00|67513.2|67503.2|67510.1|67500.1|67517.9|67504.7|67501.8|67487.8|571
1659677700000|2022-08-05 05:35:00|67510.3|67500.3|67508.4|67498.4|67515.8|67501.4|67502.7|67489.5|554
1659678000000|2022-08-05 05:40:00|67508.5|67498.5|67509.1|67499.1|67514.8|67501.8|67505|67490.6|605
1659678300000|2022-08-05 05:45:00|67508.3|67498.3|67512.3|67502.3|67519.1|67506.3|67504|67493.9|615
1659678600000|2022-08-05 05:50:00|67512.5|67502.5|67518.1|67508.1|67522.6|67512.6|67511.9|67499.1|680
1659678900000|2022-08-05 05:55:00|67518.7|67508.7|67509.3|67499.3|67527.3|67513.7|67507.8|67495.1|718
1659679200000|2022-08-05 06:00:00|67509.4|67499.4|67511.1|67501.1|67524.3|67509.7|67507.9|67497.9|604
1659679500000|2022-08-05 06:05:00|67510.4|67500.4|67509.3|67499.3|67516.6|67504.1|67504.9|67491.6|633
1659679800000|2022-08-05 06:10:00|67509.5|67499.5|67514.4|67504.4|67519|67506.1|67509.3|67495.5|559
1659680100000|2022-08-05 06:15:00|67514.3|67504.3|67503.3|67493.3|67519.8|67506.8|67497.2|67486.4|678
1659680400000|2022-08-05 06:20:00|67503.2|67493.2|67515|67505|67519.6|67505.2|67501.6|67491.6|538
1659680700000|2022-08-05 06:25:00|67515.1|67505.1|67513|67503|67520.1|67505.5|67507.2|67493.7|545
1659681000000|2022-08-05 06:30:00|67513.1|67503.1|67512.1|67502.1|67520.4|67510.4|67512|67502|514
1659681300000|2022-08-05 06:35:00|67512.3|67502.3|67518.5|67508.5|67523.7|67510.5|67512.2|67502.2|567
1659681600000|2022-08-05 06:40:00|67518.4|67508.4|67517.1|67507.1|67522.7|67512.7|67515.4|67505.4|653
1659681900000|2022-08-05 06:45:00|67516.9|67506.9|67524.6|67514.6|67525.7|67514.9|67513.7|67499.5|686
1659682200000|2022-08-05 06:50:00|67524.8|67514.8|67519.3|67509.3|67526.5|67516.5|67516.5|67506.5|649
1659682500000|2022-08-05 06:55:00|67519.4|67509.4|67512.4|67502.4|67533.2|67523.2|67507.6|67492.2|766
1659682800000|2022-08-05 07:00:00|67511.9|67501.9|67513|67503|67517.4|67507.4|67509.2|67499.2|658
1659683100000|2022-08-05 07:05:00|67512.8|67502.8|67522.8|67512.8|67523.7|67513.7|67508.6|67498.6|645
1659683400000|2022-08-05 07:10:00|67522.9|67512.9|67515.6|67505.6|67525.3|67515.3|67514.6|67504.6|546
1659683700000|2022-08-05 07:15:00|67515.5|67505.5|67516.8|67506.8|67522.1|67510.6|67514.3|67502.1|628
1659684000000|2022-08-05 07:20:00|67516.9|67506.9|67522.2|67512.2|67529.3|67514.7|67507.5|67495.5|562
1659684300000|2022-08-05 07:25:00|67522.4|67512.4|67529.8|67519.8|67539.8|67526.7|67522|67512|686
1659684600000|2022-08-05 07:30:00|67529.7|67519.7|67522.6|67512.6|67529.9|67519.9|67514.2|67503.6|579
1659684900000|2022-08-05 07:35:00|67522.3|67512.3|67532.9|67522.9|67542.9|67532.9|67522|67512|576
1659685200000|2022-08-05 07:40:00|67532.8|67522.8|67535.9|67525.9|67538|67528|67520.8|67510.8|584
1659685500000|2022-08-05 07:45:00|67535.4|67525.4|67524.9|67514.9|67540.3|67526.5|67520.6|67510.6|599
1659685800000|2022-08-05 07:50:00|67524.8|67514.8|67528.1|67518.1|67528.9|67518.9|67523.6|67513.6|450
1659686100000|2022-08-05 07:55:00|67528|67518|67517.4|67507.4|67529|67519|67511.4|67501.4|667
1659686400000|2022-08-05 08:00:00|67517.6|67507.6|67522.6|67512.6|67523.6|67513.6|67510.1|67500.1|651
1659686700000|2022-08-05 08:05:00|67522.7|67512.7|67517.3|67507.3|67539.5|67524.6|67516.6|67501.8|562
1659687000000|2022-08-05 08:10:00|67517.4|67507.4|67516.4|67506.4|67529.4|67519.4|67513.6|67503.6|568
1659687300000|2022-08-05 08:15:00|67517|67507|67558.3|67538.3|67590.8|67573.8|67516.6|67504.9|871
1659687600000|2022-08-05 08:20:00|67558.9|67538.9|67565.9|67555.9|67578.8|67563.8|67558.8|67538.8|760
1659687900000|2022-08-05 08:25:00|67565.8|67555.8|67564.2|67554.2|67569.4|67555.8|67551.9|67536.4|670
1659688200000|2022-08-05 08:30:00|67564.3|67554.3|67554.8|67544.8|67567.4|67554.3|67552.3|67539.2|584
1659688500000|2022-08-05 08:35:00|67555|67545|67549.3|67539.3|67558.5|67548.5|67545|67533.5|534
1659688800000|2022-08-05 08:40:00|67549.5|67539.5|67545.5|67535.5|67555.5|67542.2|67545.3|67534.6|548
1659689100000|2022-08-05 08:45:00|67545.7|67535.7|67561.2|67541.2|67563.9|67549.4|67542.6|67530.5|565
1659689400000|2022-08-05 08:50:00|67561.4|67541.4|67556.5|67546.5|67561.7|67551|67553.7|67541|667
1659689700000|2022-08-05 08:55:00|67556.6|67546.6|67544.6|67534.6|67560.2|67550.2|67544|67534|537
1659690000000|2022-08-05 09:00:00|67542.6|67532.6|67542.9|67532.9|67558.6|67544.6|67538.9|67523.7|650
1659690300000|2022-08-05 09:05:00|67543|67533|67533.7|67523.7|67547.8|67534.6|67531.8|67521.8|669
1659690600000|2022-08-05 09:10:00|67532.9|67522.9|67531.7|67521.7|67539.2|67525.2|67524.3|67509.4|504
1659690900000|2022-08-05 09:15:00|67531.8|67521.8|67526.3|67516.3|67534.3|67522.7|67525.5|67512.6|449
1659691200000|2022-08-05 09:20:00|67526.2|67516.2|67526.3|67516.3|67527|67517|67518.6|67508.6|516
1659691500000|2022-08-05 09:25:00|67526.2|67516.2|67532.5|67522.5|67540.1|67527.7|67525.3|67515.3|540
1659691800000|2022-08-05 09:30:00|67532.3|67522.3|67540.2|67530.2|67552.8|67538|67530|67520|556
1659692100000|2022-08-05 09:35:00|67540.1|67530.1|67545.2|67535.2|67550.3|67536.9|67539.7|67529.7|489
1659692400000|2022-08-05 09:40:00|67545.1|67535.1|67563|67553|67563.3|67553.3|67537.4|67522.2|506
1659692700000|2022-08-05 09:45:00|67562.9|67552.9|67542.4|67532.4|67571.7|67556.5|67541.3|67526.1|667
1659693000000|2022-08-05 09:50:00|67542.3|67532.3|67566|67546|67568|67554.1|67536.4|67522.1|688
1659693300000|2022-08-05 09:55:00|67565|67545|67576.4|67566.4|67586.3|67572.5|67561.2|67545|563
1659693600000|2022-08-05 10:00:00|67576|67566|67566.6|67546.6|67580|67570|67560|67546.4|605
1659693900000|2022-08-05 10:05:00|67566.4|67546.4|67567.6|67557.6|67577.5|67562.3|67560.9|67546.3|379
1659694200000|2022-08-05 10:10:00|67567.7|67557.7|67584.3|67564.3|67584.9|67564.9|67566.9|67552.6|308
1659694500000|2022-08-05 10:15:00|67583.6|67563.6|67568|67558|67586.4|67572.8|67567.6|67553.3|433
1659694800000|2022-08-05 10:20:00|67567.9|67557.9|67576.2|67566.2|67576.6|67566.6|67567.6|67555.4|401
1659695100000|2022-08-05 10:25:00|67576.3|67566.3|67556.3|67546.3|67576.6|67566.6|67555.7|67545.7|549
1659695400000|2022-08-05 10:30:00|67556.4|67546.4|67547.3|67537.3|67560.9|67548|67546.8|67536.8|553
1659695700000|2022-08-05 10:35:00|67547.4|67537.4|67553.1|67543.1|67559.5|67549.5|67546.6|67536.6|568
1659696000000|2022-08-05 10:40:00|67553|67543|67543.1|67533.1|67554.7|67544.7|67540.8|67530.8|561
1659696300000|2022-08-05 10:45:00|67543.3|67533.3|67536.5|67526.5|67546.9|67536.9|67534.8|67522.9|567
1659696600000|2022-08-05 10:50:00|67536.2|67526.2|67535.1|67525.1|67542.7|67529.3|67527.6|67512.4|738
1659696900000|2022-08-05 10:55:00|67534.7|67524.7|67531|67521|67539.6|67525.6|67530.8|67517.7|523
1659697200000|2022-08-05 11:00:00|67530.4|67520.4|67533.6|67523.6|67544.3|67529.5|67525.9|67511.6|688
1659697500000|2022-08-05 11:05:00|67533.7|67523.7|67539.4|67529.4|67546.7|67533.3|67530.9|67520.9|451
1659697800000|2022-08-05 11:10:00|67539.3|67529.3|67529.7|67519.7|67541.1|67531.1|67526|67515.8|557
1659698100000|2022-08-05 11:15:00|67529.6|67519.6|67532.3|67522.3|67533.9|67523.9|67529|67519|477
1659698400000|2022-08-05 11:20:00|67532|67522|67532.1|67522.1|67534.7|67523.9|67529.6|67514.7|498
1659698700000|2022-08-05 11:25:00|67532.5|67522.5|67516.7|67506.7|67536.6|67522.8|67513.3|67499.6|544
1659699000000|2022-08-05 11:30:00|67516.5|67506.5|67514.3|67504.3|67521.3|67508.2|67504.2|67491.9|582
1659699300000|2022-08-05 11:35:00|67514.2|67504.2|67504.4|67494.4|67517.3|67507.3|67503.4|67490.6|422
1659699600000|2022-08-05 11:40:00|67504.5|67494.5|67503.7|67483.7|67516.1|67501.4|67497.4|67482|598
1659699900000|2022-08-05 11:45:00|67503.5|67483.5|67501.9|67491.9|67513.6|67498.8|67496.7|67481.5|652
1659700200000|2022-08-05 11:50:00|67501.8|67491.8|67495.3|67485.3|67504.9|67493.1|67491.3|67477.3|650
1659700500000|2022-08-05 11:55:00|67495.1|67485.1|67498.6|67488.6|67512.3|67496.5|67494.2|67479.5|702
1659700800000|2022-08-05 12:00:00|67498.7|67488.7|67499.8|67489.8|67508.9|67497|67495.5|67484.7|677
1659701100000|2022-08-05 12:05:00|67499.9|67489.9|67488.5|67478.5|67501.8|67490|67486.5|67471.6|599
1659701400000|2022-08-05 12:10:00|67488|67478|67484.1|67474.1|67492.8|67481.2|67479.4|67465|627
1659701700000|2022-08-05 12:15:00|67484.5|67474.5|67487.3|67477.3|67500.4|67484.9|67481.5|67467.1|750
1659702000000|2022-08-05 12:20:00|67493.8|67473.8|67499.1|67489.1|67501.4|67490.5|67478.7|67464.5|744
1659702300000|2022-08-05 12:25:00|67503.5|67483.5|67507.4|67448.5|67507.8|67488.5|67477.4|67448.5|856
1659702600000|2022-08-05 12:30:00|67507.2|67448.2|67594.9|67574.9|67617.8|67597.3|67507.2|67439|1096
1659702900000|2022-08-05 12:35:00|67594.4|67574.4|67601.1|67581.1|67633|67613|67583|67563|1094
1659703200000|2022-08-05 12:40:00|67602|67582|67614.1|67594.1|67631.4|67611.4|67577.5|67560.9|1098
1659703500000|2022-08-05 12:45:00|67613.3|67593.3|67648.5|67628.5|67651.9|67631.9|67613.1|67593.1|1014
1659703800000|2022-08-05 12:50:00|67649.1|67629.1|67668.6|67648.6|67668.6|67649.9|67617.8|67601.6|973
1659704100000|2022-08-05 12:55:00|67667.4|67647.4|67660.4|67640.4|67676.8|67658.8|67651.7|67631.7|1029
1659704400000|2022-08-05 13:00:00|67659.8|67639.8|67644.5|67624.5|67671.7|67651.7|67627.6|67610|1006
1659704700000|2022-08-05 13:05:00|67644.3|67624.3|67647.4|67627.4|67652.7|67636.4|67629.5|67609.5|997
1659705000000|2022-08-05 13:10:00|67647.3|67627.3|67655.3|67645.3|67678.1|67660.5|67643.1|67625.7|972
1659705300000|2022-08-05 13:15:00|67660.5|67640.5|67676.7|67656.7|67680.7|67667.1|67646.5|67631.6|953
1659705600000|2022-08-05 13:20:00|67676.5|67656.5|67680.8|67660.8|67691.8|67677.2|67673.4|67656.3|882
1659705900000|2022-08-05 13:25:00|67680.9|67660.9|67673.8|67653.8|67685.7|67670.5|67657.5|67643.5|869
1659706200000|2022-08-05 13:30:00|67673.5|67653.5|67647.5|67637.5|67679.4|67665.5|67645.4|67634.8|1007
1659706500000|2022-08-05 13:35:00|67647.9|67637.9|67647.3|67637.3|67658|67644.6|67637|67619.8|977
1659706800000|2022-08-05 13:40:00|67647|67637|67626.1|67616.1|67663.6|67648.2|67624.5|67609.9|931
1659707100000|2022-08-05 13:45:00|67625.6|67615.6|67634.5|67614.5|67647|67631.4|67609.7|67596.8|989
1659707400000|2022-08-05 13:50:00|67634.3|67614.3|67614.8|67604.8|67636.4|67622.3|67605.9|67591.5|1011
1659707700000|2022-08-05 13:55:00|67614.7|67604.7|67621|67601|67638|67622.4|67610.6|67597|985
1659708000000|2022-08-05 14:00:00|67621.2|67601.2|67632.6|67622.6|67652.8|67634.1|67616.2|67601.2|1009
1659708300000|2022-08-05 14:05:00|67632.9|67622.9|67637.5|67627.5|67652.9|67639.5|67632.5|67618.8|1002
1659708600000|2022-08-05 14:10:00|67637.7|67627.7|67622.2|67612.2|67646.8|67635.1|67617.7|67602|1019
1659708900000|2022-08-05 14:15:00|67621.9|67611.9|67618.8|67608.8|67645.6|67630.5|67611.1|67595.9|981
1659709200000|2022-08-05 14:20:00|67618.7|67608.7|67614.1|67604.1|67623.1|67613.1|67608.3|67592.6|978
1659709500000|2022-08-05 14:25:00|67614.2|67604.2|67633.7|67613.7|67636|67620.5|67605.8|67595.8|945
1659709800000|2022-08-05 14:30:00|67628.7|67618.7|67632.8|67622.8|67644.4|67630.2|67618.5|67603.5|947
1659710100000|2022-08-05 14:35:00|67632.7|67622.7|67615.2|67605.2|67633.3|67623.3|67613.5|67599.1|890
1659710400000|2022-08-05 14:40:00|67615.1|67605.1|67626.8|67616.8|67627.7|67617.7|67613.9|67600.8|869
1659710700000|2022-08-05 14:45:00|67626.7|67616.7|67647|67637|67651.9|67637.5|67616.1|67603.9|854
1659711000000|2022-08-05 14:50:00|67647.1|67637.1|67647.9|67627.9|67658.7|67646.8|67642.3|67626.2|904
1659711300000|2022-08-05 14:55:00|67647.4|67627.4|67631.5|67621.5|67647.4|67631.5|67626.8|67615.7|829
1659711600000|2022-08-05 15:00:00|67631.8|67621.8|67642.1|67632.1|67650.1|67635.7|67629.5|67619.5|785
1659711900000|2022-08-05 15:05:00|67642.2|67632.2|67631.1|67621.1|67657.5|67642.5|67628.7|67615.2|790
1659712200000|2022-08-05 15:10:00|67631|67621|67644.4|67624.4|67650.4|67632.5|67629.6|67613.9|704
1659712500000|2022-08-05 15:15:00|67644.3|67624.3|67649.5|67639.5|67654.9|67640.3|67632.7|67617.4|720
1659712800000|2022-08-05 15:20:00|67649.4|67639.4|67678.8|67668.8|67686.6|67670|67644.9|67630.2|842
1659713100000|2022-08-05 15:25:00|67679.2|67669.2|67684.5|67664.5|67693.3|67677.5|67678.2|67663.8|836
1659713400000|2022-08-05 15:30:00|67684.6|67664.6|67678.1|67658.1|67685.6|67670.5|67659.2|67644.2|814
1659713700000|2022-08-05 15:35:00|67678.5|67658.5|67681.7|67661.7|67687.4|67671.7|67662.2|67647.3|852
1659714000000|2022-08-05 15:40:00|67681.6|67661.6|67682.5|67672.5|67687.6|67674.1|67674.9|67660.1|771
1659714300000|2022-08-05 15:45:00|67682.6|67672.6|67692.2|67682.2|67697.5|67682.9|67679.1|67667.5|678
1659714600000|2022-08-05 15:50:00|67691.8|67681.8|67688.2|67678.2|67696.7|67683.8|67675.7|67661.7|784
1659714900000|2022-08-05 15:55:00|67688.4|67678.4|67691.1|67681.1|67699.6|67684.3|67684.8|67669.8|752
1659715200000|2022-08-05 16:00:00|67691.2|67681.2|67685.3|67675.3|67696.5|67684.3|67681.9|67670.2|752
1659715500000|2022-08-05 16:05:00|67684.7|67674.7|67679|67669|67687.9|67675.3|67669.9|67659.9|714
1659715800000|2022-08-05 16:10:00|67678.7|67668.7|67676.1|67666.1|67681.3|67669.3|67666.6|67652.2|772
1659716100000|2022-08-05 16:15:00|67676.2|67666.2|67687.6|67677.6|67688.1|67678.1|67671.9|67661.9|762
1659716400000|2022-08-05 16:20:00|67687.7|67677.7|67682.6|67672.6|67687.8|67677.8|67678.7|67668.7|706
1659716700000|2022-08-05 16:25:00|67682.9|67672.9|67683.8|67673.8|67685.6|67675.6|67679.9|67669.9|677
1659717000000|2022-08-05 16:30:00|67684|67674|67686.4|67676.4|67691.4|67681.4|67681.4|67671.4|576
1659717300000|2022-08-05 16:35:00|67686.5|67676.5|67688.7|67678.7|67689.4|67679.4|67679.5|67664.4|549
1659717600000|2022-08-05 16:40:00|67688.9|67678.9|67684.3|67674.3|67691.6|67680.7|67683|67670.4|554
1659717900000|2022-08-05 16:45:00|67684.2|67674.2|67671.6|67661.6|67688.6|67675.2|67668.2|67654.6|657
1659718200000|2022-08-05 16:50:00|67671.8|67661.8|67672.5|67652.5|67676.1|67661.8|67647.5|67632.4|777
1659718500000|2022-08-05 16:55:00|67672.4|67652.4|67675.8|67655.8|67676.3|67659.9|67666.3|67649.1|695
1659718800000|2022-08-05 17:00:00|67670.9|67660.9|67660.4|67640.4|67680.2|67665.2|67659.9|67639.9|706
1659719100000|2022-08-05 17:05:00|67660.3|67640.3|67655.6|67645.6|67665.8|67646.2|67651|67635.7|692
1659719400000|2022-08-05 17:10:00|67656.3|67646.3|67650.6|67630.6|67666.2|67650.9|67646.7|67630.2|702
1659719700000|2022-08-05 17:15:00|67650.7|67630.7|67647.8|67627.8|67652.7|67635.7|67641.3|67621.3|758
1659720000000|2022-08-05 17:20:00|67647.9|67627.9|67645.7|67635.7|67656.7|67641.5|67645.2|67626.6|775
1659720300000|2022-08-05 17:25:00|67645.9|67635.9|67651.7|67631.7|67655.3|67639.8|67640.3|67625.9|695
1659720600000|2022-08-05 17:30:00|67651.3|67631.3|67646.8|67636.8|67651.9|67637.6|67641.6|67626.7|680
1659720900000|2022-08-05 17:35:00|67646.6|67636.6|67643.4|67633.4|67651|67636.6|67638.3|67627.5|623
1659721200000|2022-08-05 17:40:00|67643.6|67633.6|67645.4|67635.4|67649.3|67635.7|67641.3|67626.2|538
1659721500000|2022-08-05 17:45:00|67645.2|67635.2|67643.1|67633.1|67649.7|67635.4|67640.3|67626.2|665
1659721800000|2022-08-05 17:50:00|67642.4|67632.4|67643.4|67633.4|67650.5|67636.9|67642.2|67627.6|594
1659722100000|2022-08-05 17:55:00|67643.6|67633.6|67638.2|67628.2|67651.1|67636.2|67636.5|67626.3|633
1659722400000|2022-08-05 18:00:00|67643.4|67623.4|67646.8|67636.8|67653.2|67638.5|67637.3|67621.9|621
1659722700000|2022-08-05 18:05:00|67646.7|67636.7|67666.5|67646.5|67672.9|67656.2|67646.7|67631.9|717
1659723000000|2022-08-05 18:10:00|67666.6|67646.6|67671.1|67651.1|67679.5|67664.1|67664.1|67645|712
1659723300000|2022-08-05 18:15:00|67671.2|67651.2|67661.2|67641.2|67675|67658.3|67658|67638|655
1659723600000|2022-08-05 18:20:00|67661.1|67641.1|67659.5|67639.5|67666.9|67646.9|67657.7|67637.7|751
1659723900000|2022-08-05 18:25:00|67659|67639|67651.7|67631.7|67663|67643|67644.2|67629.9|801
1659724200000|2022-08-05 18:30:00|67651.8|67631.8|67636.3|67626.3|67654.1|67639.6|67634|67619|617
1659724500000|2022-08-05 18:35:00|67636.2|67626.2|67639.5|67629.5|67646.7|67632.5|67635.2|67620.3|550
1659724800000|2022-08-05 18:40:00|67639.4|67629.4|67640.3|67630.3|67653|67638.6|67637.7|67622.9|637
1659725100000|2022-08-05 18:45:00|67645.5|67625.5|67643.9|67633.9|67650|67635.7|67640|67624.9|632
1659725400000|2022-08-05 18:50:00|67643.8|67633.8|67652.8|67632.8|67652.8|67636.9|67639|67624.6|594
1659725700000|2022-08-05 18:55:00|67652.3|67632.3|67650.9|67630.9|67653.2|67639.8|67643.5|67628.5|722
1659726000000|2022-08-05 19:00:00|67650.8|67630.8|67645.8|67635.8|67652.6|67638.3|67642.5|67627|620
1659726300000|2022-08-05 19:05:00|67645.7|67635.7|67647.5|67637.5|67664.4|67647.4|67644.6|67629.5|700
1659726600000|2022-08-05 19:10:00|67647.8|67637.8|67647.7|67627.7|67653.6|67638.2|67642.6|67626.7|641
1659726900000|2022-08-05 19:15:00|67647.8|67627.8|67652.9|67632.9|67653.6|67638.6|67640.9|67625.9|548
1659727200000|2022-08-05 19:20:00|67652.8|67632.8|67649|67629|67659.5|67643.7|67645.5|67626.2|571
1659727500000|2022-08-05 19:25:00|67648.9|67628.9|67650.7|67630.7|67651.3|67636.6|67641.8|67627|410
1659727800000|2022-08-05 19:30:00|67645.4|67635.4|67644.6|67624.6|67648.8|67635.5|67639.1|67623.5|440
1659728100000|2022-08-05 19:35:00|67644.4|67624.4|67641|67621|67645.1|67629.8|67633.3|67618.6|441
1659728400000|2022-08-05 19:40:00|67641.1|67621.1|67640|67620|67643|67627.8|67634.9|67618.8|492
1659728700000|2022-08-05 19:45:00|67640.4|67620.4|67641.7|67621.7|67643.1|67627|67635.9|67619.2|543
1659729000000|2022-08-05 19:50:00|67641.4|67621.4|67658|67638|67659.5|67639.5|67639.8|67619.8|540
1659729300000|2022-08-05 19:55:00|67658.1|67638.1|67671.3|67651.3|67674.9|67660|67656.7|67636.7|687
1659729600000|2022-08-05 20:00:00|67671.6|67651.6|67671.9|67651.9|67673.1|67654.3|67664.3|67647.8|577
1659729900000|2022-08-05 20:05:00|67672.1|67652.1|67672.1|67652.1|67673.2|67653.2|67671|67651|423
1659730200000|2022-08-05 20:10:00|67672|67652|67669.8|67649.8|67673.5|67653.5|67668.4|67648.4|562
1659730500000|2022-08-05 20:15:00|67669.7|67649.7|67671.6|67651.6|67671.6|67651.6|67668.9|67648.9|426
1659730800000|2022-08-05 20:20:00|67671.4|67651.4|67670.5|67650.5|67672.4|67652.4|67670.4|67650.4|358
1659731100000|2022-08-05 20:25:00|67670.6|67650.6|67671.5|67651.5|67672.5|67652.5|67670.3|67650.3|426
1659731400000|2022-08-05 20:30:00|67671.6|67651.6|67671.9|67651.9|67693.6|67654.1|67670.8|67638.8|264
1659731700000|2022-08-05 20:35:00|67672.7|67652.7|67672.8|67652.8|67688.3|67654.7|67671.6|67640.8|195
1659732000000|2022-08-05 20:40:00|67673.3|67653.3|67660.4|67640.4|67686.5|67654.8|67659.1|67632.8|186
1659732300000|2022-08-05 20:45:00|67660.5|67640.5|67656.5|67636.5|67692|67652.7|67655.4|67621.5|412
1659732600000|2022-08-05 20:50:00|67661.5|67631.3|67704|67636.1|67707.8|67654.2|67656.3|67621.2|404
1659732900000|2022-08-05 20:55:00|67706.6|67631.1|67682.5|67662.5|67730.1|67665.1|67676.9|67603.2|665
1659902400000|2022-08-07 20:00:00|67649.5|67627.5|67647|67625|67649.5|67627.5|67647|67625|3
1659902700000|2022-08-07 20:05:00|67715.2|67589.2|67645.4|67623.4|67715.2|67625|67645.4|67589.2|3
1659903300000|2022-08-07 20:15:00|67643.6|67621.6|67643.6|67621.6|67643.6|67621.6|67643.6|67621.6|1
1659903900000|2022-08-07 20:25:00|67652.1|67630.1|67650.5|67628.5|67652.1|67630.1|67650.5|67628.5|5
1659904200000|2022-08-07 20:30:00|67649.7|67627.7|67649.7|67627.7|67649.7|67627.7|67649.7|67627.7|1
1659904500000|2022-08-07 20:35:00|67648.7|67626.7|67648.7|67626.7|67648.7|67626.7|67648.7|67626.7|1
1659904800000|2022-08-07 20:40:00|67647.4|67625.4|67647.4|67625.4|67647.8|67625.8|67647.1|67625.1|11
1659905100000|2022-08-07 20:45:00|67647.2|67625.2|67649.1|67627.1|67649.1|67627.1|67647.1|67625.1|9
1659905400000|2022-08-07 20:50:00|67649.5|67627.5|67649.1|67627.1|67649.5|67627.5|67645.9|67623.9|8
1659905700000|2022-08-07 20:55:00|67645.9|67623.9|67652|67630|67652|67630|67645.9|67623.9|15
1659906000000|2022-08-07 21:00:00|67651.6|67629.6|67666.9|67632.4|67719.2|67640.6|67651.5|67607.2|21
1659906300000|2022-08-07 21:05:00|67699.8|67620.2|67654.5|67632.5|67722|67643.1|67654.5|67618.2|40
1659906600000|2022-08-07 21:10:00|67660.9|67624.7|67665.9|67618.8|67686.3|67633.9|67652.7|67609.2|66
1659906900000|2022-08-07 21:15:00|67670|67619.3|67667.7|67621.3|67686.4|67632.8|67651|67608.2|121
1659907200000|2022-08-07 21:20:00|67659.6|67627.6|67686.2|67617.1|67686.7|67632.4|67652.4|67608.4|95
1659907500000|2022-08-07 21:25:00|67666.7|67625.9|67675.2|67624|67686.6|67627.2|67661|67608.4|89
1659907800000|2022-08-07 21:30:00|67668.1|67623.1|67660.5|67625.9|67676.5|67626.7|67655|67611.8|140
1659908100000|2022-08-07 21:35:00|67662.1|67624.8|67659.8|67624.6|67674|67626.5|67658|67612.4|117
1659908400000|2022-08-07 21:40:00|67661.2|67623.5|67660.6|67625.2|67664.3|67626.9|67658.6|67620.1|68
1659908700000|2022-08-07 21:45:00|67661.1|67624.9|67662.2|67622.6|67664.3|67626.4|67657.4|67620.1|92
1659909000000|2022-08-07 21:50:00|67659.9|67624.7|67660.4|67623.1|67680.5|67633.3|67652.4|67600.9|116
1659909300000|2022-08-07 21:55:00|67653.1|67633.1|67657|67624.2|67660.4|67633.1|67651.7|67622.5|99
1659909600000|2022-08-07 22:00:00|67652.2|67632.2|67659.8|67623.4|67709.9|67632.2|67652.2|67599|187
1659909900000|2022-08-07 22:05:00|67664.2|67616.7|67658.6|67624.3|67676.9|67630.5|67650.5|67606.8|133
1659910200000|2022-08-07 22:10:00|67659.8|67623.8|67668.2|67623.2|67671.2|67624.9|67658|67611.2|132
1659910500000|2022-08-07 22:15:00|67667.6|67623.1|67662.5|67624.8|67670|67625.2|67657.4|67608.8|149
1659910800000|2022-08-07 22:20:00|67663.6|67624.1|67664|67623.8|67672.3|67625.1|67656.6|67611.2|114
1659911100000|2022-08-07 22:25:00|67668.2|67624.1|67665.1|67623.3|67671.2|67625.1|67656.2|67613.2|131
1659911400000|2022-08-07 22:30:00|67661.4|67623.1|67662.9|67622.8|67670.3|67625.2|67655.9|67610|184
1659911700000|2022-08-07 22:35:00|67662|67624.1|67660.6|67622.2|67667.1|67625.4|67655.1|67615|164
1659912000000|2022-08-07 22:40:00|67655.8|67623.9|67663.8|67625.1|67665.9|67625.1|67654.9|67614.8|128
1659912300000|2022-08-07 22:45:00|67660.1|67624.1|67662.9|67620.6|67666.9|67625.3|67654.9|67612.9|110
1659912600000|2022-08-07 22:50:00|67656.8|67622.7|67655.5|67624.2|67666.4|67630|67650|67616.7|110
1659912900000|2022-08-07 22:55:00|67655.8|67624|67661|67622.6|67669|67633.1|67651.6|67616.7|190
1659913200000|2022-08-07 23:00:00|67658.1|67624.5|67650.2|67630.2|67665.5|67631.4|67649.5|67620.8|533
1659913500000|2022-08-07 23:05:00|67650.4|67630.4|67655.1|67624.2|67658.4|67631.4|67648.7|67620.3|397
1659913800000|2022-08-07 23:10:00|67654.9|67624.3|67656.6|67623.8|67658.1|67632.3|67649.5|67620.2|452
1659914100000|2022-08-07 23:15:00|67656.2|67624.5|67650.2|67630.2|67657.9|67632.1|67648.4|67621.7|365
1659914400000|2022-08-07 23:20:00|67655.1|67624.6|67656.9|67622.6|67661.1|67632|67649.1|67617.5|270
1659914700000|2022-08-07 23:25:00|67657.1|67622.9|67658.3|67622.9|67661.1|67632.3|67650.4|67618.1|490
1659915000000|2022-08-07 23:30:00|67658.4|67622.6|67648.4|67628.4|67660|67630.3|67647.5|67618.4|504
1659915300000|2022-08-07 23:35:00|67648.3|67628.3|67654.2|67623.3|67654.2|67629.3|67647.3|67622.2|404
1659915600000|2022-08-07 23:40:00|67648.7|67628.7|67655.6|67635.6|67661.1|67641.1|67647.9|67620.4|553
1659915900000|2022-08-07 23:45:00|67655.4|67635.4|67651.2|67631.2|67662|67638.5|67649.3|67629.1|567
1659916200000|2022-08-07 23:50:00|67651.1|67631.1|67649.6|67629.6|67662.1|67637.7|67648.3|67620|602
1659916500000|2022-08-07 23:55:00|67649.7|67629.7|67653|67633|67662.5|67635.6|67649.3|67625.5|565
1659916800000|2022-08-08 00:00:00|67653.3|67633.3|67652.2|67632.2|67658.2|67638.2|67640.3|67615.3|992
1659917100000|2022-08-08 00:05:00|67652.8|67632.8|67651.8|67631.8|67656.1|67636.1|67648.7|67628.7|971
1659917400000|2022-08-08 00:10:00|67651.9|67631.9|67655.1|67635.1|67657.9|67637.9|67648.5|67628.5|940
1659917700000|2022-08-08 00:15:00|67655.2|67635.2|67655|67635|67657.3|67637.3|67648.5|67628.5|890
1659918000000|2022-08-08 00:20:00|67655.1|67635.1|67675.4|67655.4|67675.6|67655.6|67654|67634|639
1659918300000|2022-08-08 00:25:00|67675.5|67655.5|67677.2|67657.2|67681.3|67661.3|67662.4|67642.4|782
1659918600000|2022-08-08 00:30:00|67677.3|67657.3|67667.5|67647.5|67677.5|67657.5|67656|67641.1|613
1659918900000|2022-08-08 00:35:00|67667|67647|67682.5|67662.5|67684.2|67664.2|67667|67647|711
1659919200000|2022-08-08 00:40:00|67682.4|67662.4|67666.8|67646.8|67689.4|67669.4|67663|67643|887
1659919500000|2022-08-08 00:45:00|67666.7|67646.7|67674.4|67654.4|67678.7|67658.7|67666.1|67646.1|889
1659919800000|2022-08-08 00:50:00|67674.3|67654.3|67696.8|67676.8|67698.7|67682.8|67674.3|67654.3|913
1659920100000|2022-08-08 00:55:00|67697|67677|67692.2|67672.2|67703.6|67683.6|67686|67666|759
1659920400000|2022-08-08 01:00:00|67692.6|67672.6|67686|67666|67698.9|67678.9|67671.6|67655.2|844
1659920700000|2022-08-08 01:05:00|67685.8|67665.8|67675.6|67655.6|67688.2|67672.9|67674.4|67654.4|707
1659921000000|2022-08-08 01:10:00|67675.8|67655.8|67680.6|67660.6|67688.2|67669.8|67674.4|67655.6|689
1659921300000|2022-08-08 01:15:00|67681.5|67661.5|67682.8|67662.8|67686.6|67666.6|67679.9|67659.9|698
1659921600000|2022-08-08 01:20:00|67683|67663|67673.6|67663.6|67685.7|67670.6|67670.7|67655.9|617
1659921900000|2022-08-08 01:25:00|67673.4|67663.4|67670.1|67650.1|67676.1|67666.1|67661.1|67648.6|564
1659922200000|2022-08-08 01:30:00|67669.5|67649.5|67641.8|67631.8|67672|67662|67641.2|67626.6|820
1659922500000|2022-08-08 01:35:00|67641.7|67631.7|67665|67655|67672.3|67657.3|67640.8|67626.9|711
1659922800000|2022-08-08 01:40:00|67664.9|67654.9|67670.7|67660.7|67676.8|67661.9|67658.2|67643.3|789
1659923100000|2022-08-08 01:45:00|67671.1|67661.1|67672.6|67662.6|67681.4|67670.3|67660.1|67650.1|710
1659923400000|2022-08-08 01:50:00|67672.7|67662.7|67669.1|67659.1|67672.8|67662.8|67660.3|67650.3|773
1659923700000|2022-08-08 01:55:00|67669|67659|67667.2|67657.2|67674.3|67661.2|67663.3|67648.9|656
1659924000000|2022-08-08 02:00:00|67667|67657|67676.4|67666.4|67679|67669|67666.1|67656.1|627
1659924300000|2022-08-08 02:05:00|67676.5|67666.5|67677.1|67667.1|67682.2|67672.2|67671.2|67661.2|702
1659924600000|2022-08-08 02:10:00|67676.9|67666.9|67655.4|67645.4|67677.8|67667.8|67655.4|67645.4|587
1659924900000|2022-08-08 02:15:00|67655.5|67645.5|67660.9|67650.9|67661.3|67651.3|67647.3|67633.5|776
1659925200000|2022-08-08 02:20:00|67660.8|67650.8|67676.9|67666.9|67680.3|67670.3|67657|67647|638
1659925500000|2022-08-08 02:25:00|67676.7|67666.7|67678.5|67668.5|67690.1|67680.1|67672.4|67662.4|639
1659925800000|2022-08-08 02:30:00|67678.8|67668.8|67676.2|67666.2|67684.8|67674.8|67669.4|67659.4|709
1659926100000|2022-08-08 02:35:00|67676.1|67666.1|67678|67668|67679.3|67669.3|67674.4|67664.4|598
1659926400000|2022-08-08 02:40:00|67678.1|67668.1|67685.8|67675.8|67691.9|67679.5|67673.5|67663.5|658
1659926700000|2022-08-08 02:45:00|67685.7|67675.7|67688.9|67678.9|67691|67681|67680|67669.4|719
1659927000000|2022-08-08 02:50:00|67689|67679|67709|67699|67718.7|67704.1|67686.8|67676.8|642
1659927300000|2022-08-08 02:55:00|67709.7|67699.7|67713.4|67703.4|67716.3|67706.3|67701.9|67691.9|699
1659927600000|2022-08-08 03:00:00|67713.6|67703.6|67701.7|67691.7|67715.5|67705.5|67700.2|67685.1|761
1659927900000|2022-08-08 03:05:00|67701.6|67691.6|67697.8|67687.8|67703.7|67693.2|67696.1|67683.2|679
1659928200000|2022-08-08 03:10:00|67698.1|67688.1|67704.2|67694.2|67710.8|67697|67695.9|67685.9|645
1659928500000|2022-08-08 03:15:00|67703.8|67693.8|67692.9|67682.9|67708.2|67698.2|67689.2|67679.2|597
1659928800000|2022-08-08 03:20:00|67693.4|67683.4|67694.5|67684.5|67697|67687|67690.3|67680.3|690
1659929100000|2022-08-08 03:25:00|67694.4|67684.4|67695.5|67685.5|67698.9|67688.9|67693.1|67683.1|601
1659929400000|2022-08-08 03:30:00|67695.8|67685.8|67693.3|67683.3|67702.6|67692.6|67691.1|67681.1|526
1659929700000|2022-08-08 03:35:00|67693.2|67683.2|67694.6|67684.6|67701.8|67691.8|67692.9|67678.8|509
1659930000000|2022-08-08 03:40:00|67694.7|67684.7|67698.7|67688.7|67703.6|67690.1|67694.3|67683.6|361
1659930300000|2022-08-08 03:45:00|67698.5|67688.5|67698.7|67688.7|67703.9|67693.9|67697.2|67687.2|488
1659930600000|2022-08-08 03:50:00|67698.8|67688.8|67701.6|67691.6|67706.1|67696.1|67696.7|67686.7|550
1659930900000|2022-08-08 03:55:00|67701.7|67691.7|67699|67689|67705.8|67695.8|67698.5|67688.5|444
1659931200000|2022-08-08 04:00:00|67699.1|67689.1|67691.6|67681.6|67699.8|67689.8|67690.1|67680.1|475
1659931500000|2022-08-08 04:05:00|67691.7|67681.7|67692.1|67682.1|67692.6|67682.6|67688.7|67678.7|455
1659931800000|2022-08-08 04:10:00|67692.2|67682.2|67693.4|67683.4|67699.2|67689.2|67691.8|67681.8|460
1659932100000|2022-08-08 04:15:00|67691.8|67681.8|67694.6|67684.6|67700.3|67686.6|67688.4|67678.4|460
1659932400000|2022-08-08 04:20:00|67694.5|67684.5|67696|67686|67697.4|67687.4|67693.4|67683.4|429
1659932700000|2022-08-08 04:25:00|67696.1|67686.1|67702.1|67692.1|67703.3|67692.2|67695.8|67683.3|448
1659933000000|2022-08-08 04:30:00|67702|67692|67706.8|67696.8|67707.7|67697.7|67698.5|67688.5|541
1659933300000|2022-08-08 04:35:00|67706.9|67696.9|67694.5|67684.5|67709.1|67699.1|67693.9|67680.8|472
1659933600000|2022-08-08 04:40:00|67694.1|67684.1|67698|67688|67698.8|67688.8|67692.7|67682.7|445
1659933900000|2022-08-08 04:45:00|67697.9|67687.9|67693.9|67683.9|67698.9|67688.9|67693.5|67683.5|336
1659934200000|2022-08-08 04:50:00|67693.2|67683.2|67684.1|67674.1|67693.5|67683.5|67683.7|67673.7|387
1659934500000|2022-08-08 04:55:00|67683.9|67673.9|67685.9|67675.9|67695.2|67682.2|67682|67672|540
1659934800000|2022-08-08 05:00:00|67686.1|67676.1|67687.8|67677.8|67696.7|67681.7|67684.1|67669.7|578
1659935100000|2022-08-08 05:05:00|67687.7|67677.7|67685.9|67675.9|67698.6|67684|67684.8|67674.8|473
1659935400000|2022-08-08 05:10:00|67686.2|67676.2|67696.9|67686.9|67699.5|67689.5|67685.5|67675.5|513
1659935700000|2022-08-08 05:15:00|67696.8|67686.8|67689|67679|67696.8|67686.8|67686.4|67672.3|445
1659936000000|2022-08-08 05:20:00|67689.2|67679.2|67688.5|67678.5|67698.1|67684.7|67687.5|67677.1|463
1659936300000|2022-08-08 05:25:00|67688.7|67678.7|67694.6|67684.6|67703.5|67687.5|67688.6|67677.4|638
1659936600000|2022-08-08 05:30:00|67694.7|67684.7|67698.2|67688.2|67706.9|67693.4|67693|67679.2|634
1659936900000|2022-08-08 05:35:00|67698.1|67688.1|67702|67692|67704.1|67694.1|67696.8|67686.8|665
1659937200000|2022-08-08 05:40:00|67703.1|67693.1|67698.5|67688.5|67708.1|67698.1|67696.1|67686.1|656
1659937500000|2022-08-08 05:45:00|67697.9|67687.9|67706.7|67696.7|67708.9|67698.9|67697.6|67687.6|584
1659937800000|2022-08-08 05:50:00|67706.4|67696.4|67695.9|67685.9|67712.4|67702.4|67695.1|67684|669
1659938100000|2022-08-08 05:55:00|67695.7|67685.7|67697.6|67687.6|67702.4|67691.8|67694.3|67682.3|634
1659938400000|2022-08-08 06:00:00|67697.5|67687.5|67687.2|67677.2|67697.5|67687.5|67685.2|67675.2|707
1659938700000|2022-08-08 06:05:00|67687.5|67677.5|67698|67678|67699|67687.1|67685.6|67675.6|638
1659939000000|2022-08-08 06:10:00|67693|67683|67689.8|67679.8|67697.9|67687.9|67687.1|67677.1|629
1659939300000|2022-08-08 06:15:00|67689.3|67679.3|67685.3|67675.3|67689.5|67679.5|67682|67666.9|636
1659939600000|2022-08-08 06:20:00|67685.2|67675.2|67680.7|67670.7|67685.8|67675.8|67672.5|67662.5|701
1659939900000|2022-08-08 06:25:00|67681.8|67671.8|67694|67684|67696.1|67684.7|67681|67669.2|662
1659940200000|2022-08-08 06:30:00|67694.3|67684.3|67679.4|67669.4|67695.5|67685.5|67678.6|67668.6|611
1659940500000|2022-08-08 06:35:00|67679.3|67669.3|67687.9|67677.9|67690.8|67680.8|67679.3|67669.3|530
1659940800000|2022-08-08 06:40:00|67688|67678|67703.1|67693.1|67704.9|67693.6|67687|67677|647
1659941100000|2022-08-08 06:45:00|67702.9|67692.9|67706|67696|67707|67697|67700.3|67690.3|535
1659941400000|2022-08-08 06:50:00|67705.6|67695.6|67699.7|67689.7|67707.8|67697.8|67698.8|67687.4|527
1659941700000|2022-08-08 06:55:00|67700.4|67690.4|67694.9|67684.9|67712.1|67702.1|67694.3|67684.3|654
1659942000000|2022-08-08 07:00:00|67695|67685|67689.3|67679.3|67698|67688|67682.7|67667.7|716
1659942300000|2022-08-08 07:05:00|67694.3|67674.3|67689.5|67679.5|67698.1|67683.2|67683.5|67673.2|710
1659942600000|2022-08-08 07:10:00|67690|67680|67668.9|67658.9|67690|67680|67663.9|67651.1|747
1659942900000|2022-08-08 07:15:00|67668.6|67658.6|67655.8|67645.8|67668.6|67658.6|67647.5|67637.5|696
1659943200000|2022-08-08 07:20:00|67656|67646|67636.4|67626.4|67658.6|67648.6|67634.4|67624.4|696
1659943500000|2022-08-08 07:25:00|67636.6|67626.6|67630.8|67620.8|67640.4|67630.4|67628.2|67612.4|742
1659943800000|2022-08-08 07:30:00|67630.7|67620.7|67632.7|67622.7|67635|67625|67621.4|67607|748
1659944100000|2022-08-08 07:35:00|67633|67623|67649.4|67639.4|67650.5|67640.5|67630.2|67620.2|683
1659944400000|2022-08-08 07:40:00|67649.1|67639.1|67640.6|67630.6|67649.3|67639.3|67631.7|67621.7|644
1659944700000|2022-08-08 07:45:00|67640.7|67630.7|67620.8|67610.8|67640.9|67630.9|67617.6|67607.6|654
1659945000000|2022-08-08 07:50:00|67621|67611|67618.1|67608.1|67627.7|67617.7|67615.6|67603.7|649
1659945300000|2022-08-08 07:55:00|67618.3|67608.3|67626.7|67616.7|67638.5|67623.6|67617.7|67607.7|734
1659945600000|2022-08-08 08:00:00|67626.8|67616.8|67641|67631|67646.7|67636.7|67626.8|67616|777
1659945900000|2022-08-08 08:05:00|67640.8|67630.8|67642.4|67632.4|67647.2|67637.2|67637|67627|650
1659946200000|2022-08-08 08:10:00|67642.5|67632.5|67658.5|67648.5|67658.5|67648.5|67642.3|67632.3|519
1659946500000|2022-08-08 08:15:00|67658.3|67648.3|67665.3|67655.3|67666|67656|67655.9|67645.9|582
1659946800000|2022-08-08 08:20:00|67663.9|67653.9|67664.1|67654.1|67665|67655|67655.4|67645.4|519
1659947100000|2022-08-08 08:25:00|67664|67654|67667.2|67657.2|67674.3|67660|67662.1|67652.1|531
1659947400000|2022-08-08 08:30:00|67667.1|67657.1|67672|67662|67672.2|67662.2|67666.2|67656.2|412
1659947700000|2022-08-08 08:35:00|67671.7|67661.7|67682.8|67672.8|67685.5|67674.5|67671.6|67661.6|614
1659948000000|2022-08-08 08:40:00|67682.7|67672.7|67676.9|67666.9|67684.9|67672.7|67671.8|67658.2|571
1659948300000|2022-08-08 08:45:00|67677|67667|67700.9|67690.9|67701.9|67691.9|67673.3|67663.3|609
1659948600000|2022-08-08 08:50:00|67700.8|67690.8|67696.1|67686.1|67706.5|67696.5|67693|67683|600
1659948900000|2022-08-08 08:55:00|67696.2|67686.2|67693.6|67683.6|67696.4|67686.4|67685.3|67675.3|556
1659949200000|2022-08-08 09:00:00|67693.5|67683.5|67696.2|67686.2|67698.2|67688.2|67687.7|67677.7|486
1659949500000|2022-08-08 09:05:00|67696.1|67686.1|67686.2|67676.2|67697.7|67687.7|67685.7|67675.7|561
1659949800000|2022-08-08 09:10:00|67686.3|67676.3|67701.1|67691.1|67703|67691.4|67686|67676|572
1659950100000|2022-08-08 09:15:00|67701.2|67691.2|67711.8|67691.8|67712.5|67698.2|67697.4|67684.5|481
1659950400000|2022-08-08 09:20:00|67712|67692|67704|67694|67712.6|67697.2|67700.7|67689.5|506
1659950700000|2022-08-08 09:25:00|67704.2|67694.2|67692.4|67682.4|67704.8|67694.2|67691.7|67681.1|435
1659951000000|2022-08-08 09:30:00|67692.5|67682.5|67695.4|67685.4|67700.3|67687.2|67687.6|67676.1|457
1659951300000|2022-08-08 09:35:00|67695.2|67685.2|67698.9|67688.9|67699.8|67689.8|67694.4|67684.4|431
1659951600000|2022-08-08 09:40:00|67699|67689|67691|67681|67700|67690|67690.4|67680.4|364
1659951900000|2022-08-08 09:45:00|67690.7|67680.7|67688.2|67678.2|67690.9|67680.9|67685.6|67675.6|359
1659952200000|2022-08-08 09:50:00|67688.1|67678.1|67682|67672|67694|67682.7|67681.4|67671.4|463
1659952500000|2022-08-08 09:55:00|67683|67673|67704.3|67694.3|67705.1|67695.1|67683|67673|487
1659952800000|2022-08-08 10:00:00|67704.4|67694.4|67708.1|67698.1|67711.7|67701.7|67701.2|67691.2|422
1659953100000|2022-08-08 10:05:00|67708.2|67698.2|67699.5|67689.5|67708.5|67698.5|67697.7|67683|327
1659953400000|2022-08-08 10:10:00|67699.4|67689.4|67698.8|67688.8|67708.7|67695|67696.8|67686.8|297
1659953700000|2022-08-08 10:15:00|67698.7|67688.7|67692.9|67682.9|67699.7|67689.7|67684.9|67671.8|387
1659954000000|2022-08-08 10:20:00|67692.8|67682.8|67693.3|67683.3|67698|67684.9|67688.2|67673.4|479
1659954300000|2022-08-08 10:25:00|67693.4|67683.4|67697.1|67677.1|67699.2|67685.1|67687.9|67674|400
1659954600000|2022-08-08 10:30:00|67697|67677|67689.2|67679.2|67697|67684.3|67687.3|67676.7|408
1659954900000|2022-08-08 10:35:00|67689.3|67679.3|67666.2|67656.2|67694.1|67681|67665.9|67655.9|545
1659955200000|2022-08-08 10:40:00|67666.3|67656.3|67666.3|67656.3|67670.7|67660.5|67662.8|67647.6|585
1659955500000|2022-08-08 10:45:00|67666.4|67656.4|67672.1|67662.1|67678.6|67664.3|67665.7|67655.7|515
1659955800000|2022-08-08 10:50:00|67672.5|67662.5|67671.4|67661.4|67676.1|67666.1|67665.3|67652.1|548
1659956100000|2022-08-08 10:55:00|67671.7|67661.7|67653|67643|67671.9|67661.9|67652.2|67642.2|497
1659956400000|2022-08-08 11:00:00|67653.4|67643.4|67649.8|67639.8|67660.9|67647.7|67647.8|67634.1|637
1659956700000|2022-08-08 11:05:00|67649.3|67639.3|67649.4|67639.4|67655.3|67640.6|67642.2|67632.2|615
1659957000000|2022-08-08 11:10:00|67649.6|67639.6|67640|67630|67654.4|67640.4|67639.8|67627.5|543
1659957300000|2022-08-08 11:15:00|67639.8|67629.8|67640.7|67630.7|67647.6|67634.2|67639.2|67627.6|517
1659957600000|2022-08-08 11:20:00|67640.8|67630.8|67646.3|67636.3|67651.1|67637.8|67640.7|67630.7|439
1659957900000|2022-08-08 11:25:00|67646.2|67636.2|67647|67637|67650.5|67638.1|67643|67630.5|468
1659958200000|2022-08-08 11:30:00|67646.9|67636.9|67644.5|67634.5|67650.5|67636.9|67642.1|67628.7|433
1659958500000|2022-08-08 11:35:00|67644.6|67634.6|67652.1|67642.1|67661.2|67647.9|67643.8|67632.7|628
1659958800000|2022-08-08 11:40:00|67652|67642|67648.9|67638.9|67652.2|67642.2|67645.9|67635.9|513
1659959100000|2022-08-08 11:45:00|67648.7|67638.7|67647.3|67637.3|67650.3|67640.3|67645.7|67635.7|470
1659959400000|2022-08-08 11:50:00|67647|67637|67646.9|67636.9|67650.8|67637.3|67642.7|67630.8|621
1659959700000|2022-08-08 11:55:00|67645.3|67635.3|67631.5|67621.5|67645.3|67635.3|67630.2|67620.2|528
1659960000000|2022-08-08 12:00:00|67631.2|67621.2|67627.2|67617.2|67634.1|67624.1|67621.3|67608.5|671
1659960300000|2022-08-08 12:05:00|67627.4|67617.4|67635.7|67625.7|67639.3|67626.2|67624.9|67614.9|567
1659960600000|2022-08-08 12:10:00|67635.8|67625.8|67643.5|67633.5|67644.9|67634.9|67631.2|67618.1|524
1659960900000|2022-08-08 12:15:00|67643.1|67633.1|67643.6|67633.6|67651.9|67637.7|67639.3|67629.3|541
1659961200000|2022-08-08 12:20:00|67643.8|67633.8|67632.8|67622.8|67643.8|67633.8|67628.4|67613.8|666
1659961500000|2022-08-08 12:25:00|67632.9|67622.9|67624.9|67614.9|67632.9|67622.9|67616.7|67604.1|672
1659961800000|2022-08-08 12:30:00|67625.5|67615.5|67622.6|67612.6|67637.6|67622|67621.4|67609.6|598
1659962100000|2022-08-08 12:35:00|67622.5|67612.5|67628.3|67618.3|67637.7|67623.1|67620.2|67610.2|522
1659962400000|2022-08-08 12:40:00|67628.2|67618.2|67630.7|67620.7|67637.2|67622.6|67623.2|67608.2|511
1659962700000|2022-08-08 12:45:00|67630.8|67620.8|67633.4|67613.4|67635.5|67621.1|67625|67610.9|573
1659963000000|2022-08-08 12:50:00|67633.6|67613.6|67632.9|67622.9|67645.4|67630.6|67627.5|67613.2|493
1659963300000|2022-08-08 12:55:00|67633|67623|67624.8|67614.8|67639.6|67628.5|67623.8|67610.4|586
1659963600000|2022-08-08 13:00:00|67624.3|67614.3|67657.5|67647.5|67659.5|67649|67622.8|67609|835
1659963900000|2022-08-08 13:05:00|67657.6|67647.6|67675.5|67665.5|67680.9|67668.3|67655.5|67640.9|780
1659964200000|2022-08-08 13:10:00|67676.1|67666.1|67682.9|67672.9|67688.2|67677.8|67676.1|67666.1|732
1659964500000|2022-08-08 13:15:00|67683|67673|67667.1|67657.1|67685.9|67675.9|67665.9|67655.9|781
1659964800000|2022-08-08 13:20:00|67667|67657|67665.2|67655.2|67674.9|67664.9|67658.4|67648.4|665
1659965100000|2022-08-08 13:25:00|67665.1|67655.1|67662|67652|67669.8|67659.8|67658.1|67648.1|623
1659965400000|2022-08-08 13:30:00|67662.2|67652.2|67663.1|67653.1|67672.7|67662.7|67651.1|67641.1|878
1659965700000|2022-08-08 13:35:00|67664|67654|67678.5|67668.5|67678.5|67668.5|67661.7|67651.1|872
1659966000000|2022-08-08 13:40:00|67678|67668|67663.7|67653.7|67682.1|67672.1|67662.2|67652.2|742
1659966300000|2022-08-08 13:45:00|67663.4|67653.4|67648.1|67638.1|67664.8|67654.8|67645.4|67631.2|748
1659966600000|2022-08-08 13:50:00|67648|67638|67632.9|67622.9|67653.4|67639|67630.7|67619.8|851
1659966900000|2022-08-08 13:55:00|67633|67623|67644.6|67634.6|67654.3|67639.3|67629.9|67619.9|790
1659967200000|2022-08-08 14:00:00|67644.5|67634.5|67641.8|67631.8|67647.9|67637.9|67640.8|67630.8|660
1659967500000|2022-08-08 14:05:00|67641.4|67631.4|67638.6|67628.6|67647.7|67632.6|67637.4|67624.9|664
1659967800000|2022-08-08 14:10:00|67638.5|67628.5|67636.7|67626.7|67647.2|67632.4|67630.1|67620.1|690
1659968100000|2022-08-08 14:15:00|67636.8|67626.8|67635.3|67625.3|67638.7|67627.7|67630.5|67618.3|779
1659968400000|2022-08-08 14:20:00|67634.8|67624.8|67633.6|67623.6|67645.8|67633.3|67632.7|67617.8|637
1659968700000|2022-08-08 14:25:00|67633.5|67623.5|67639.2|67629.2|67645.5|67634|67630.9|67616.3|771
1659969000000|2022-08-08 14:30:00|67639.5|67629.5|67634|67624|67645.2|67632.6|67629.9|67619.9|807
1659969300000|2022-08-08 14:35:00|67633.9|67623.9|67615|67595|67635.6|67625.6|67605.5|67589.9|759
1659969600000|2022-08-08 14:40:00|67610|67600|67600|67590|67622.6|67609.1|67599.8|67585.9|786
1659969900000|2022-08-08 14:45:00|67599.4|67589.4|67604.4|67594.4|67610.6|67596.4|67596.9|67582.2|693
1659970200000|2022-08-08 14:50:00|67604.1|67594.1|67594.2|67584.2|67606.7|67596.4|67593.1|67579.1|781
1659970500000|2022-08-08 14:55:00|67594.1|67584.1|67598.1|67588.1|67601|67590.8|67592.7|67578.8|757
1659970800000|2022-08-08 15:00:00|67597.7|67587.7|67592.4|67582.4|67605.2|67593.5|67590.8|67580.8|709
1659971100000|2022-08-08 15:05:00|67592.1|67582.1|67595.9|67585.9|67600.8|67587.4|67591.5|67580.6|580
1659971400000|2022-08-08 15:10:00|67595.6|67585.6|67591.8|67581.8|67599.4|67586.4|67590.1|67578.2|607
1659971700000|2022-08-08 15:15:00|67591.7|67581.7|67595.7|67585.7|67603.9|67590.5|67591.5|67581.5|719
1659972000000|2022-08-08 15:20:00|67595.6|67585.6|67592.9|67582.9|67595.6|67585.6|67590.6|67580.6|558
1659972300000|2022-08-08 15:25:00|67592.7|67582.7|67582.7|67572.7|67601.3|67587|67581.5|67571.5|664
1659972600000|2022-08-08 15:30:00|67582.8|67572.8|67601.4|67581.4|67602.9|67587.8|67582.3|67568.4|523
1659972900000|2022-08-08 15:35:00|67601.3|67581.3|67605.5|67595.5|67610.4|67596.1|67595.6|67581.3|524
1659973200000|2022-08-08 15:40:00|67605.2|67595.2|67600.2|67590.2|67606.3|67596.3|67592.3|67578.6|648
1659973500000|2022-08-08 15:45:00|67600|67590|67624.3|67604.3|67625.9|67610.5|67600|67586|714
1659973800000|2022-08-08 15:50:00|67624.9|67604.9|67610|67590|67624.9|67604.9|67609.5|67589.5|566
1659974100000|2022-08-08 15:55:00|67609.9|67589.9|67620.9|67600.9|67624.9|67604.9|67605.2|67588.9|599
1659974400000|2022-08-08 16:00:00|67621|67601|67615.9|67595.9|67621.7|67605.2|67614.3|67594.3|588
1659974700000|2022-08-08 16:05:00|67615.8|67595.8|67630.1|67610.1|67634.6|67614.6|67615.8|67595.8|548
1659975000000|2022-08-08 16:10:00|67630.2|67610.2|67623|67603|67630.4|67612|67621.8|67602.5|617
1659975300000|2022-08-08 16:15:00|67623.1|67603.1|67636.5|67616.5|67648.6|67628.6|67622.9|67602.9|756
1659975600000|2022-08-08 16:20:00|67636.6|67616.6|67637.5|67617.5|67639.7|67619.7|67625|67605|845
1659975900000|2022-08-08 16:25:00|67637.7|67617.7|67634.5|67614.5|67643.4|67623.4|67630|67612.6|751
1659976200000|2022-08-08 16:30:00|67634.4|67614.4|67635.3|67615.3|67639.2|67619.2|67633.3|67613.3|775
1659976500000|2022-08-08 16:35:00|67635.4|67615.4|67637.3|67617.3|67640|67620|67632.9|67612.9|789
1659976800000|2022-08-08 16:40:00|67637.4|67617.4|67635.2|67615.2|67638.5|67618.5|67634.3|67614.3|670
1659977100000|2022-08-08 16:45:00|67635|67615|67631.1|67611.1|67636.6|67621.3|67624.8|67609.7|515
1659977400000|2022-08-08 16:50:00|67631|67611|67617.2|67607.2|67631|67615.5|67616.2|67601.1|599
1659977700000|2022-08-08 16:55:00|67617.1|67607.1|67613.7|67593.7|67627.1|67612.1|67607|67592.5|648
1659978000000|2022-08-08 17:00:00|67608.6|67598.6|67612.1|67602.1|67618.8|67604.8|67607.7|67593.7|547
1659978300000|2022-08-08 17:05:00|67612|67602|67603.7|67593.7|67618.5|67602.8|67602.5|67587.4|624
1659978600000|2022-08-08 17:10:00|67603.6|67593.6|67605.4|67595.4|67610.9|67596.2|67602.5|67588.2|580
1659978900000|2022-08-08 17:15:00|67605.3|67595.3|67609.7|67599.7|67617.2|67602.1|67602.4|67588|503
1659979200000|2022-08-08 17:20:00|67610|67600|67611.1|67601.1|67623.5|67612.2|67609.4|67594.8|561
1659979500000|2022-08-08 17:25:00|67611.3|67601.3|67621.4|67611.4|67628|67613.1|67610.4|67596.4|498
1659979800000|2022-08-08 17:30:00|67621.5|67611.5|67614.4|67604.4|67627.9|67613|67613.8|67598.6|483
1659980100000|2022-08-08 17:35:00|67614.5|67604.5|67622.6|67602.6|67624.5|67610.9|67614|67598.9|462
1659980400000|2022-08-08 17:40:00|67622.7|67602.7|67607.5|67597.5|67624.1|67609.1|67607.4|67591.8|448
1659980700000|2022-08-08 17:45:00|67612.7|67592.7|67614.3|67604.3|67614.5|67604.5|67604.3|67589.5|439
1659981000000|2022-08-08 17:50:00|67614.4|67604.4|67612.5|67602.5|67623|67608.3|67611.6|67598.2|396
1659981300000|2022-08-08 17:55:00|67612.2|67602.2|67619.2|67599.2|67619.6|67604.7|67608.9|67593.8|476
1659981600000|2022-08-08 18:00:00|67619|67599|67620.5|67610.5|67622.6|67610.5|67608.5|67593.6|599
1659981900000|2022-08-08 18:05:00|67621|67611|67611.9|67601.9|67626.9|67613.1|67610.2|67597.6|697
1659982200000|2022-08-08 18:10:00|67612.1|67602.1|67619.8|67609.8|67627.2|67611.6|67611.3|67597|597
1659982500000|2022-08-08 18:15:00|67619.5|67609.5|67630.8|67610.8|67633.8|67619.1|67618.9|67603.8|638
1659982800000|2022-08-08 18:20:00|67631.3|67611.3|67631.9|67611.9|67633.7|67618.9|67624.3|67608.9|660
1659983100000|2022-08-08 18:25:00|67633.1|67613.1|67624.7|67614.7|67635.7|67620.9|67623.8|67608.9|666
1659983400000|2022-08-08 18:30:00|67624.9|67614.9|67626.5|67606.5|67629.9|67615.8|67618.3|67603.6|704
1659983700000|2022-08-08 18:35:00|67626.4|67606.4|67624.7|67614.7|67632.3|67617.4|67621.1|67606.2|653
1659984000000|2022-08-08 18:40:00|67624.5|67614.5|67634.9|67614.9|67636.7|67621.9|67622.9|67609.5|684
1659984300000|2022-08-08 18:45:00|67635|67615|67632.8|67622.8|67638|67627.2|67629.3|67614.8|573
1659984600000|2022-08-08 18:50:00|67632.9|67622.9|67633.2|67623.2|67640.5|67626.1|67630.1|67618|627
1659984900000|2022-08-08 18:55:00|67632.9|67622.9|67629.1|67619.1|67635.2|67623.1|67625.2|67611.3|552
1659985200000|2022-08-08 19:00:00|67629.2|67619.2|67621.7|67611.7|67635|67619.7|67618.5|67603.8|545
1659985500000|2022-08-08 19:05:00|67621.9|67611.9|67625.4|67605.4|67628.6|67614|67619|67604.3|473
1659985800000|2022-08-08 19:10:00|67625.5|67605.5|67621|67611|67628|67614.3|67620|67605.5|513
1659986100000|2022-08-08 19:15:00|67621.3|67611.3|67616.6|67606.6|67628.6|67614.2|67613.4|67598.5|599
1659986400000|2022-08-08 19:20:00|67616.5|67606.5|67616.4|67606.4|67623.8|67609.1|67610.2|67595.6|638
1659986700000|2022-08-08 19:25:00|67616.6|67606.6|67615.5|67605.5|67622.1|67607.3|67610.5|67595.8|572
1659987000000|2022-08-08 19:30:00|67621.8|67601.8|67618.7|67598.7|67626.2|67611.2|67618|67598|516
1659987300000|2022-08-08 19:35:00|67618.9|67598.9|67615.4|67605.4|67620.6|67605.4|67613.2|67598.1|527
1659987600000|2022-08-08 19:40:00|67615.7|67605.7|67620.2|67600.2|67620.7|67605.7|67614.6|67599|397
1659987900000|2022-08-08 19:45:00|67620|67600|67620|67600|67622.1|67606.7|67615|67599.1|396
1659988200000|2022-08-08 19:50:00|67620.2|67600.2|67621.1|67601.1|67621.4|67606.2|67615.7|67598.7|478
1659988500000|2022-08-08 19:55:00|67621|67601|67610.4|67590.4|67625.6|67610.8|67597.7|67582.1|615
1659988800000|2022-08-08 20:00:00|67610.6|67590.6|67622.7|67602.7|67625|67605|67598.6|67583.4|495
1659989100000|2022-08-08 20:05:00|67622.6|67602.6|67619.4|67599.4|67622.6|67602.6|67616.1|67596.1|573
1659989400000|2022-08-08 20:10:00|67619.2|67599.2|67625.8|67605.8|67627.2|67607.2|67618.4|67598.4|790
1659989700000|2022-08-08 20:15:00|67625.9|67605.9|67621.4|67601.4|67632.2|67612.2|67618.8|67598.8|726
1659990000000|2022-08-08 20:20:00|67621.2|67601.2|67620.5|67600.5|67622.7|67602.7|67618.9|67598.9|704
1659990300000|2022-08-08 20:25:00|67621.1|67601.1|67621.3|67601.3|67622.7|67602.7|67619.1|67599.1|664
1659990600000|2022-08-08 20:30:00|67620.7|67600.7|67615.6|67595.6|67621.8|67601.8|67609.3|67589.3|354
1659990900000|2022-08-08 20:35:00|67615.4|67595.4|67612.9|67592.9|67616.2|67596.2|67610.6|67590.6|211
1659991200000|2022-08-08 20:40:00|67613|67593|67613.6|67593.6|67616.1|67596.1|67604.5|67584.5|210
1659991500000|2022-08-08 20:45:00|67612.7|67592.7|67611.9|67591.9|67618.5|67595.9|67609.6|67588|276
1659991800000|2022-08-08 20:50:00|67611.7|67591.7|67612.3|67592.3|67620.5|67593.1|67610.1|67577.9|195
1659992100000|2022-08-08 20:55:00|67612|67592|67648.6|67591|67670.4|67606.6|67612|67568.5|463
1659992400000|2022-08-08 21:00:00|67649.2|67589.9|67648.2|67571.8|67651.1|67600.3|67638.4|67571.8|48
1659992700000|2022-08-08 21:05:00|67649.6|67577.7|67643.1|67599.2|67650.3|67604.6|67640.2|67576.4|59
1659993000000|2022-08-08 21:10:00|67656.5|67576.3|67651.5|67568.9|67683.6|67589.4|67643.6|67564.3|107
1659993300000|2022-08-08 21:15:00|67652.7|67569.7|67659.9|67588.5|67673|67593.2|67643.8|67565|127
1659993600000|2022-08-08 21:20:00|67660.7|67587.7|67661.2|67585.7|67673.9|67602.2|67646.1|67565.5|154
1659993900000|2022-08-08 21:25:00|67661.3|67585.5|67663.3|67581.4|67666.3|67599.7|67648.7|67570.7|129
1659994200000|2022-08-08 21:30:00|67651|67571.7|67658.6|67579.7|67664.1|67603.2|67646|67571.6|164
1659994500000|2022-08-08 21:35:00|67663.3|67583.7|67664.5|67575.5|67671.1|67589.9|67646.3|67567.6|174
1659994800000|2022-08-08 21:40:00|67664.6|67576.6|67661.6|67587.6|67667.7|67609|67646|67566.4|101
1659995100000|2022-08-08 21:45:00|67656.8|67563.8|67667.2|67577.6|67672.4|67602.7|67645.5|67553.6|249
1659995400000|2022-08-08 21:50:00|67658.8|67567.1|67661.6|67587.8|67668.3|67600.9|67646.5|67555.8|166
1659995700000|2022-08-08 21:55:00|67661.8|67584.9|67658.4|67568.1|67665.3|67600.3|67649.7|67559.2|145
1659996000000|2022-08-08 22:00:00|67648.8|67592.9|67664.9|67573.6|67673.9|67598.5|67640.7|67552.3|249
1659996300000|2022-08-08 22:05:00|67662.6|67577.7|67627|67574.2|67662.6|67583.3|67622.5|67549.6|268
1659996600000|2022-08-08 22:10:00|67626.3|67576.1|67632|67562.6|67638.9|67578.2|67626.3|67551.2|138
1659996900000|2022-08-08 22:15:00|67633.3|67574.5|67631.4|67562.6|67637.8|67577.3|67629.4|67553.4|140
1659997200000|2022-08-08 22:20:00|67638.6|67557.5|67630.9|67566.5|67641.3|67577|67629.8|67551.5|122
1659997500000|2022-08-08 22:25:00|67629.2|67570.1|67634|67573.6|67640.2|67577.1|67629.2|67551.7|126
1659997800000|2022-08-08 22:30:00|67630.9|67551|67637.6|67558.4|67641.9|67578.1|67628.9|67550.8|152
1659998100000|2022-08-08 22:35:00|67636.1|67560.6|67635.9|67571.4|67644.4|67577.9|67624.6|67555.3|158
1659998400000|2022-08-08 22:40:00|67632.7|67574.4|67627.7|67569.7|67638.8|67579.2|67625.6|67561.2|146
1659998700000|2022-08-08 22:45:00|67626.3|67568.9|67631.2|67575.8|67636.1|67578.5|67624.9|67567.3|110
1659999000000|2022-08-08 22:50:00|67631.3|67571.3|67635.8|67570.2|67644.8|67578.5|67624.3|67562.2|105
1659999300000|2022-08-08 22:55:00|67635.6|67570.4|67628.9|67578.6|67639.6|67578.6|67623.5|67564.2|123
1659999600000|2022-08-08 23:00:00|67630|67578.4|67630.9|67576|67635.5|67590.5|67610.5|67571.9|327
1659999900000|2022-08-08 23:05:00|67629.5|67577.3|67620.7|67589.5|67633|67594.6|67609.6|67574.2|220
1660000200000|2022-08-08 23:10:00|67621.3|67589.9|67613.7|67593.7|67626.5|67594.8|67610.9|67587|256
1660000500000|2022-08-08 23:15:00|67622|67589.1|67614.2|67594.2|67624.9|67595.1|67611.3|67586.3|228
1660000800000|2022-08-08 23:20:00|67614.4|67594.4|67629.3|67598.9|67639.8|67603.1|67612.2|67585.6|371
1660001100000|2022-08-08 23:25:00|67629.9|67598.3|67626.9|67595.3|67630.2|67604.4|67618.6|67594.3|252
1660001400000|2022-08-08 23:30:00|67619.7|67599.7|67622.3|67602.3|67635.5|67605|67616.9|67592.7|404
1660001700000|2022-08-08 23:35:00|67621.7|67601.7|67626.9|67594.3|67630.6|67602|67614.6|67586.5|318
1660002000000|2022-08-08 23:40:00|67626.6|67594.2|67631.1|67579.9|67638.2|67599.9|67615.1|67572.3|372
1660002300000|2022-08-08 23:45:00|67631.8|67579.1|67626.4|67588.1|67635.9|67592.2|67611.7|67571.3|317
1660002600000|2022-08-08 23:50:00|67626.6|67588.2|67634.7|67580.5|67635.1|67602.6|67614.9|67576.5|274
1660002900000|2022-08-08 23:55:00|67628.3|67585.4|67614.1|67578.3|67632.5|67589.2|67606.9|67567.3|225
1660003200000|2022-08-09 00:00:00|67612.7|67581.1|67598.5|67578.5|67616.6|67596.6|67595.5|67575.5|594
1660003500000|2022-08-09 00:05:00|67598.7|67578.7|67616.5|67596.5|67625.2|67605.2|67598.2|67578.2|746
1660003800000|2022-08-09 00:10:00|67616.4|67596.4|67598.8|67578.8|67618.3|67598.3|67597.4|67577.4|569
1660004100000|2022-08-09 00:15:00|67598.9|67578.9|67601.6|67581.6|67604.7|67584.7|67596.4|67576.4|389
1660004400000|2022-08-09 00:20:00|67601.5|67581.5|67604.3|67584.3|67605.3|67585.3|67600.4|67580.4|377
1660004700000|2022-08-09 00:25:00|67604.4|67584.4|67607.5|67587.5|67614.1|67594.1|67604.2|67584.2|418
1660005000000|2022-08-09 00:30:00|67607.4|67587.4|67609|67589|67620.7|67600.7|67606|67586|539
1660005300000|2022-08-09 00:35:00|67608.6|67588.6|67621.8|67601.8|67628|67608|67608.1|67588.1|524
1660005600000|2022-08-09 00:40:00|67621.9|67601.9|67626.7|67606.7|67629.6|67609.6|67616.5|67601.4|578
1660005900000|2022-08-09 00:45:00|67623.1|67613.1|67623|67603|67630|67614.6|67616.6|67601.8|624
1660006200000|2022-08-09 00:50:00|67622.9|67602.9|67637.9|67617.9|67639.3|67620.5|67617.1|67601.8|577
1660006500000|2022-08-09 00:55:00|67643.6|67623.6|67626.9|67606.9|67644.2|67624.2|67625|67605|594
1660006800000|2022-08-09 01:00:00|67627.2|67607.2|67623.3|67603.3|67629.9|67609.9|67617.2|67602.3|684
1660007100000|2022-08-09 01:05:00|67623.2|67603.2|67636.8|67616.8|67640|67622.5|67623.2|67603.2|661
1660007400000|2022-08-09 01:10:00|67636.7|67616.7|67627.3|67607.3|67644.2|67629.4|67622|67604.3|488
1660007700000|2022-08-09 01:15:00|67627.2|67607.2|67637.5|67627.5|67637.5|67627.5|67626.1|67607.2|478
1660008000000|2022-08-09 01:20:00|67637.4|67627.4|67634.5|67614.5|67644.8|67630.2|67627.8|67614.3|621
1660008300000|2022-08-09 01:25:00|67634.4|67614.4|67633.3|67613.3|67636.9|67622|67622.5|67610.6|630
1660008600000|2022-08-09 01:30:00|67632.3|67612.3|67602.7|67592.7|67644.8|67631.4|67601.3|67587.2|839
1660008900000|2022-08-09 01:35:00|67602.9|67592.9|67622.6|67612.6|67635.8|67620.7|67602.8|67587.8|823
1660009200000|2022-08-09 01:40:00|67623.2|67613.2|67624.9|67604.9|67631.6|67616.5|67612.8|67598.4|815
1660009500000|2022-08-09 01:45:00|67625|67605|67638.7|67628.7|67643.8|67628.8|67614.4|67600.6|726
1660009800000|2022-08-09 01:50:00|67638.9|67628.9|67646.6|67636.6|67654.2|67639.8|67638.8|67623.7|784
1660010100000|2022-08-09 01:55:00|67646.7|67636.7|67648.1|67638.1|67659.4|67649.4|67643.6|67630.1|660
1660010400000|2022-08-09 02:00:00|67648.9|67638.9|67634.2|67624.2|67650.6|67640.6|67631.5|67621.5|712
1660010700000|2022-08-09 02:05:00|67634.3|67624.3|67626.7|67616.7|67638.3|67628.3|67620.7|67610.7|610
1660011000000|2022-08-09 02:10:00|67626.8|67616.8|67643.2|67633.2|67648|67638|67620.1|67610.1|676
1660011300000|2022-08-09 02:15:00|67643.3|67633.3|67638|67628|67651.7|67640.1|67637|67627|615
1660011600000|2022-08-09 02:20:00|67638.1|67628.1|67626.8|67616.8|67638.3|67628.1|67625.1|67615.1|590
1660011900000|2022-08-09 02:25:00|67627.1|67617.1|67631.4|67621.4|67640.7|67630.7|67626.7|67616.7|546
1660012200000|2022-08-09 02:30:00|67630.8|67620.8|67640.4|67630.4|67644|67630.7|67623.1|67612.1|605
1660012500000|2022-08-09 02:35:00|67640|67630|67635.4|67625.4|67640.5|67630.1|67628.3|67618.3|561
1660012800000|2022-08-09 02:40:00|67635.2|67625.2|67630.3|67620.3|67635.8|67625.8|67626.8|67616.8|510
1660013100000|2022-08-09 02:45:00|67630.4|67620.4|67644.7|67624.7|67645.2|67631.6|67630.4|67620.4|456
1660013400000|2022-08-09 02:50:00|67644.8|67624.8|67634.7|67624.7|67644.9|67630.3|67632.3|67619.9|492
1660013700000|2022-08-09 02:55:00|67634.8|67624.8|67631.9|67621.9|67646.5|67632.8|67630.8|67618.6|647
1660014000000|2022-08-09 03:00:00|67631.8|67621.8|67634.6|67624.6|67638.4|67628.4|67629.4|67619.4|498
1660014300000|2022-08-09 03:05:00|67634.5|67624.5|67629.6|67619.6|67634.7|67624.7|67629.6|67619.6|450
1660014600000|2022-08-09 03:10:00|67629.7|67619.7|67618|67608|67631.2|67621.2|67613.2|67602.6|627
1660014900000|2022-08-09 03:15:00|67617.2|67607.2|67621.2|67611.2|67628.4|67614.6|67614.1|67600.1|622
1660015200000|2022-08-09 03:20:00|67621.3|67611.3|67618.9|67608.9|67624.7|67612.9|67616.4|67601.4|539
1660015500000|2022-08-09 03:25:00|67618.8|67608.8|67619.5|67609.5|67625.6|67611.9|67617.6|67603.2|515
1660015800000|2022-08-09 03:30:00|67619.9|67609.9|67618.8|67608.8|67620.6|67610.6|67617.1|67607.1|507
1660016100000|2022-08-09 03:35:00|67618.7|67608.7|67618.6|67608.6|67624|67610.3|67617.8|67603.7|492
1660016400000|2022-08-09 03:40:00|67618.5|67608.5|67618.2|67608.2|67625.3|67615.3|67617.8|67607.8|372
1660016700000|2022-08-09 03:45:00|67618.1|67608.1|67615.9|67605.9|67624.3|67609.5|67614.8|67602.4|466
1660017000000|2022-08-09 03:50:00|67616|67606|67613.3|67603.3|67621.6|67606.5|67610.6|67595.4|505
1660017300000|2022-08-09 03:55:00|67613.4|67603.4|67622.5|67612.5|67624.5|67614.5|67613.2|67603.2|401
1660017600000|2022-08-09 04:00:00|67622.4|67612.4|67627.1|67617.1|67628.2|67618.2|67621.8|67607.7|575
1660017900000|2022-08-09 04:05:00|67627.2|67617.2|67627.7|67617.7|67629.7|67619.7|67624.2|67614.2|340
1660018200000|2022-08-09 04:10:00|67627.9|67617.9|67619.8|67609.8|67628.2|67618.2|67618|67604.6|275
1660018500000|2022-08-09 04:15:00|67619.9|67609.9|67613.7|67603.7|67620.4|67610.4|67612.2|67598.3|425
1660018800000|2022-08-09 04:20:00|67613.6|67603.6|67608.9|67598.9|67618.7|67608.7|67608.3|67598.3|500
1660019100000|2022-08-09 04:25:00|67608.7|67598.7|67612|67602|67615.3|67603.7|67607.4|67593.3|462
1660019400000|2022-08-09 04:30:00|67611.9|67601.9|67611.8|67601.8|67615.7|67603.5|67606.8|67595.6|305
1660019700000|2022-08-09 04:35:00|67611.7|67601.7|67615.4|67605.4|67616.3|67606.3|67611.4|67601.4|287
1660020000000|2022-08-09 04:40:00|67616.2|67606.2|67613.1|67603.1|67619.7|67606.4|67612.5|67598.9|271
1660020300000|2022-08-09 04:45:00|67613.3|67603.3|67607.2|67597.2|67616.9|67604.9|67606.2|67594.1|320
1660020600000|2022-08-09 04:50:00|67607.4|67597.4|67613.4|67603.4|67613.6|67603.6|67604.4|67594.4|423
1660020900000|2022-08-09 04:55:00|67613.3|67603.3|67612.2|67602.2|67614.3|67604.3|67611.1|67601.1|300
1660021200000|2022-08-09 05:00:00|67612.3|67602.3|67620.4|67610.4|67621.1|67611.1|67606.8|67596.8|463
1660021500000|2022-08-09 05:05:00|67620|67610|67618.9|67608.9|67626.5|67614|67615.5|67604.1|432
1660021800000|2022-08-09 05:10:00|67618.8|67608.8|67623|67613|67627.5|67613|67617.7|67603.5|305
1660022100000|2022-08-09 05:15:00|67624.4|67614.4|67619.4|67609.4|67625.1|67615.1|67614.8|67600.9|451
1660022400000|2022-08-09 05:20:00|67619.3|67609.3|67618.6|67608.6|67624.1|67611.3|67615.9|67603.9|386
1660022700000|2022-08-09 05:25:00|67618.5|67608.5|67621.1|67611.1|67625.6|67613.1|67616.2|67605.3|414
1660023000000|2022-08-09 05:30:00|67621|67611|67622.2|67612.2|67628.4|67613.7|67618.2|67603.4|632
1660023300000|2022-08-09 05:35:00|67622.3|67612.3|67621.9|67611.9|67628.1|67615.4|67618.5|67604.6|557
1660023600000|2022-08-09 05:40:00|67621.8|67611.8|67598|67588|67626.4|67612.4|67596.8|67584.2|507
1660023900000|2022-08-09 05:45:00|67598.1|67588.1|67583.7|67573.7|67611.7|67596.4|67566.5|67554.6|702
1660024200000|2022-08-09 05:50:00|67583.8|67573.8|67581.1|67561.1|67595.6|67584|67568.2|67553.4|792
1660024500000|2022-08-09 05:55:00|67576.1|67566.1|67584|67564|67587.6|67573.3|67574.7|67561|684
1660024800000|2022-08-09 06:00:00|67583.2|67563.2|67579.3|67569.3|67583.2|67571.3|67566.2|67553.6|697
1660025100000|2022-08-09 06:05:00|67579.7|67569.7|67578.3|67568.3|67582.9|67570.1|67573.2|67558.9|636
1660025400000|2022-08-09 06:10:00|67578.1|67568.1|67584.1|67574.1|67584.6|67574.6|67567.6|67557.6|640
1660025700000|2022-08-09 06:15:00|67583.8|67573.8|67586|67576|67595.2|67581.4|67580.2|67570.2|677
1660026000000|2022-08-09 06:20:00|67585.9|67575.9|67596.9|67586.9|67606.6|67592.6|67585.9|67573.3|768
1660026300000|2022-08-09 06:25:00|67597|67587|67594.3|67584.3|67605.6|67590.9|67591.5|67578.9|621
1660026600000|2022-08-09 06:30:00|67594.5|67584.5|67599.9|67589.9|67602.5|67590|67593.2|67579.5|689
1660026900000|2022-08-09 06:35:00|67599.8|67589.8|67599.8|67589.8|67609.9|67598.3|67596.8|67582.3|666
1660027200000|2022-08-09 06:40:00|67600.3|67590.3|67603.4|67593.4|67605|67595|67599.3|67589.3|489
1660027500000|2022-08-09 06:45:00|67603.6|67593.6|67598.7|67588.7|67604.9|67594.9|67598.1|67588.1|539
1660027800000|2022-08-09 06:50:00|67599|67589|67598.6|67588.6|67600|67590|67592.2|67582.2|526
1660028100000|2022-08-09 06:55:00|67598.7|67588.7|67593.4|67583.4|67607.7|67597.7|67592.3|67582.3|641
1660028400000|2022-08-09 07:00:00|67593.3|67583.3|67612.9|67602.9|67615.1|67605.1|67592.9|67582.9|624
1660028700000|2022-08-09 07:05:00|67612.8|67602.8|67610.7|67600.7|67613.7|67603.7|67602.3|67592.3|708
1660029000000|2022-08-09 07:10:00|67610.6|67600.6|67616.7|67606.7|67621.9|67609.2|67608.8|67598.6|649
1660029300000|2022-08-09 07:15:00|67616.6|67606.6|67606.4|67596.4|67621.5|67611.5|67603.1|67593.1|610
1660029600000|2022-08-09 07:20:00|67606.3|67596.3|67608.3|67598.3|67615.2|67605.2|67603.4|67588.9|623
1660029900000|2022-08-09 07:25:00|67608.2|67598.2|67611.7|67601.7|67617.1|67607.1|67606.6|67596.6|599
1660030200000|2022-08-09 07:30:00|67611.6|67601.6|67617.8|67607.8|67619.6|67609.6|67609|67599|614
1660030500000|2022-08-09 07:35:00|67617.7|67607.7|67617.4|67607.4|67620.8|67610.8|67615.6|67605.6|513
1660030800000|2022-08-09 07:40:00|67617.5|67607.5|67614.2|67604.2|67625.3|67615.3|67609.5|67599.5|613
1660031100000|2022-08-09 07:45:00|67614.1|67604.1|67620|67610|67620|67610|67611.6|67601.6|552
1660031400000|2022-08-09 07:50:00|67620.1|67610.1|67619.2|67609.2|67621.8|67611.8|67615.5|67605.5|609
1660031700000|2022-08-09 07:55:00|67619.5|67609.5|67609.4|67599.4|67619.7|67609.7|67605|67595|635
1660032000000|2022-08-09 08:00:00|67609.5|67599.5|67615.7|67605.7|67617.8|67607.8|67607.4|67595.4|690
1660032300000|2022-08-09 08:05:00|67615.6|67605.6|67609|67599|67618|67606.6|67607|67592.6|641
1660032600000|2022-08-09 08:10:00|67608.7|67598.7|67598|67588|67609.8|67599.8|67593.8|67583.8|599
1660032900000|2022-08-09 08:15:00|67597.7|67587.7|67596.8|67586.8|67607.7|67593.8|67593.7|67583.7|594
1660033200000|2022-08-09 08:20:00|67597.2|67587.2|67590.1|67580.1|67597.2|67587.2|67589.1|67579.1|623
1660033500000|2022-08-09 08:25:00|67590.4|67580.4|67594.1|67584.1|67597.9|67587.9|67588.7|67578.7|589
1660033800000|2022-08-09 08:30:00|67594.3|67584.3|67596.6|67586.6|67600.9|67588.3|67590.7|67580.7|579
1660034100000|2022-08-09 08:35:00|67595.1|67585.1|67592.4|67582.4|67596.9|67586.9|67586.7|67576.7|587
1660034400000|2022-08-09 08:40:00|67592.3|67582.3|67583.1|67573.1|67594|67584|67574.3|67560.3|620
1660034700000|2022-08-09 08:45:00|67583.2|67573.2|67573.8|67563.8|67593.4|67579|67571.6|67561.6|595
1660035000000|2022-08-09 08:50:00|67574.9|67564.9|67580.6|67570.6|67581.5|67571.5|67573.8|67563.8|570
1660035300000|2022-08-09 08:55:00|67580.7|67570.7|67581.2|67571.2|67583.7|67573.7|67575.5|67565.5|500
1660035600000|2022-08-09 09:00:00|67581.6|67571.6|67573.6|67563.6|67583.7|67573.7|67573.1|67563.1|592
1660035900000|2022-08-09 09:05:00|67573.8|67563.8|67572.1|67562.1|67578.8|67568.8|67571.8|67561.8|543
1660036200000|2022-08-09 09:10:00|67572.2|67562.2|67558.1|67548.1|67572.3|67562.3|67558|67548|542
1660036500000|2022-08-09 09:15:00|67558|67548|67571.8|67561.8|67577.4|67565.9|67557.3|67545.4|636
1660036800000|2022-08-09 09:20:00|67571.6|67561.6|67572.8|67562.8|67574|67564|67564.6|67554.6|554
1660037100000|2022-08-09 09:25:00|67573.1|67563.1|67573.9|67563.9|67576.7|67566.7|67569.1|67559.1|645
1660037400000|2022-08-09 09:30:00|67573.8|67563.8|67568.7|67558.7|67577.7|67564.6|67568.2|67557.4|524
1660037700000|2022-08-09 09:35:00|67568.9|67558.9|67577.3|67567.3|67578.8|67568.8|67567.8|67554.9|581
1660038000000|2022-08-09 09:40:00|67577.4|67567.4|67570.6|67560.6|67583.2|67573.2|67567.5|67557.2|608
1660038300000|2022-08-09 09:45:00|67570.7|67560.7|67564|67554|67570.9|67560.9|67556.7|67545.9|492
1660038600000|2022-08-09 09:50:00|67564.2|67554.2|67557.3|67547.3|67567.1|67557.1|67557|67547|397
1660038900000|2022-08-09 09:55:00|67557.4|67547.4|67551|67541|67558.6|67548.6|67550.3|67540.3|395
1660039200000|2022-08-09 10:00:00|67550.9|67540.9|67561.1|67551.1|67565.4|67551.1|67550.5|67540.5|416
1660039500000|2022-08-09 10:05:00|67560.6|67550.6|67577|67557|67577.2|67561.6|67557.5|67547.5|431
1660039800000|2022-08-09 10:10:00|67576.8|67556.8|67576.8|67566.8|67581.7|67566.8|67568.3|67553.3|362
1660040100000|2022-08-09 10:15:00|67580.6|67560.6|67573.5|67563.5|67584.4|67564.4|67571|67553.5|433
1660040400000|2022-08-09 10:20:00|67573.3|67563.3|67573|67563|67583.7|67568.6|67571.4|67556.2|429
1660040700000|2022-08-09 10:25:00|67573.2|67563.2|67568.6|67558.6|67581.2|67567.1|67566.8|67552.5|471
1660041000000|2022-08-09 10:30:00|67568.8|67558.8|67558|67548|67568.9|67558.9|67556.9|67542.8|490
1660041300000|2022-08-09 10:35:00|67557.7|67547.7|67561.2|67551.2|67568.3|67554.9|67556.1|67546.1|405
1660041600000|2022-08-09 10:40:00|67561.1|67551.1|67562.4|67552.4|67563.1|67553.1|67556.2|67546.2|519
1660041900000|2022-08-09 10:45:00|67562.5|67552.5|67572.3|67562.3|67579.5|67564.7|67562.2|67552.2|465
1660042200000|2022-08-09 10:50:00|67572.1|67562.1|67578.8|67568.8|67578.8|67568.8|67571.4|67561.4|471
1660042500000|2022-08-09 10:55:00|67578.7|67568.7|67581.3|67571.3|67583.6|67573.6|67576.3|67566.3|487
1660042800000|2022-08-09 11:00:00|67581.5|67571.5|67574.1|67564.1|67584.9|67571.5|67573.2|67563|462
1660043100000|2022-08-09 11:05:00|67574|67564|67577.5|67567.5|67577.5|67567.5|67573.8|67563.8|395
1660043400000|2022-08-09 11:10:00|67577.4|67567.4|67577.8|67557.8|67586.3|67576.3|67569|67550.6|538
1660043700000|2022-08-09 11:15:00|67578.1|67558.1|67571.1|67561.1|67581.2|67566.2|67567|67551.8|617
1660044000000|2022-08-09 11:20:00|67570.9|67560.9|67567.5|67557.5|67576.9|67562.6|67558.6|67543.3|539
1660044300000|2022-08-09 11:25:00|67567.7|67557.7|67576.8|67556.8|67577.3|67561.9|67564.6|67550.2|613
1660044600000|2022-08-09 11:30:00|67576.4|67556.4|67567.7|67557.7|67577.2|67563.2|67565.2|67552.8|598
1660044900000|2022-08-09 11:35:00|67568.1|67558.1|67569.3|67559.3|67577.4|67562.4|67567.3|67553.5|504
1660045200000|2022-08-09 11:40:00|67569.2|67559.2|67571.1|67561.1|67581.7|67566.7|67569.2|67556.8|572
1660045500000|2022-08-09 11:45:00|67571.2|67561.2|67571.4|67561.4|67577.9|67567.9|67569|67559|567
1660045800000|2022-08-09 11:50:00|67571.3|67561.3|67580.5|67570.5|67588.6|67575.9|67571.3|67561.3|561
1660046100000|2022-08-09 11:55:00|67580.6|67570.6|67581.7|67571.7|67588.5|67571.7|67574.1|67560.6|619
1660046400000|2022-08-09 12:00:00|67581.9|67571.9|67577.6|67567.6|67584.2|67571.9|67574.2|67562.1|747
1660046700000|2022-08-09 12:05:00|67577.9|67567.9|67584.7|67574.7|67588.7|67575.6|67577.2|67563.6|724
1660047000000|2022-08-09 12:10:00|67584.6|67574.6|67574.6|67564.6|67587.4|67576.1|67574.4|67564.4|562
1660047300000|2022-08-09 12:15:00|67575.1|67565.1|67583.2|67573.2|67584.4|67574.4|67571.9|67560.4|684
1660047600000|2022-08-09 12:20:00|67583.4|67573.4|67582.6|67572.6|67584.8|67574.8|67575.1|67565.1|692
1660047900000|2022-08-09 12:25:00|67582.8|67572.8|67581.8|67571.8|67590.2|67576.1|67580.7|67566.2|707
1660048200000|2022-08-09 12:30:00|67581.7|67571.7|67589.3|67579.3|67600|67585.1|67580.9|67567.3|767
1660048500000|2022-08-09 12:35:00|67589.6|67579.6|67584.1|67574.1|67592.8|67582.5|67582.8|67571.6|746
1660048800000|2022-08-09 12:40:00|67583.9|67573.9|67576.8|67566.8|67587.8|67577.8|67575.5|67565.3|702
1660049100000|2022-08-09 12:45:00|67576.9|67566.9|67567.7|67557.7|67577.6|67567.6|67565.7|67551.3|585
1660049400000|2022-08-09 12:50:00|67567.6|67557.6|67566.7|67556.7|67576.4|67566.4|67566.1|67556.1|625
1660049700000|2022-08-09 12:55:00|67566.8|67556.8|67563.9|67553.9|67569.1|67559.1|67561.6|67551.6|607
1660050000000|2022-08-09 13:00:00|67563.8|67553.8|67559.3|67549.3|67570.3|67559.1|67557.8|67547.8|644
1660050300000|2022-08-09 13:05:00|67559.4|67549.4|67552.5|67542.5|67560.4|67550.4|67546.6|67534.4|746
1660050600000|2022-08-09 13:10:00|67552.7|67542.7|67548.5|67538.5|67558.6|67546.8|67542.8|67529.6|693
1660050900000|2022-08-09 13:15:00|67548.6|67538.6|67563.3|67553.3|67568.3|67553.7|67547.2|67537.2|688
1660051200000|2022-08-09 13:20:00|67563.2|67553.2|67556.1|67546.1|67564.4|67554.4|67553.4|67541|673
1660051500000|2022-08-09 13:25:00|67556.2|67546.2|67555.8|67545.8|67560.6|67550.6|67553.9|67543.9|626
1660051800000|2022-08-09 13:30:00|67555.3|67545.3|67543.4|67533.4|67563.5|67553.5|67541.6|67531.6|854
1660052100000|2022-08-09 13:35:00|67543.3|67533.3|67542.6|67532.6|67551.2|67541.2|67537.7|67527.7|820
1660052400000|2022-08-09 13:40:00|67542.7|67532.7|67545.1|67535.1|67548.4|67538.4|67540.1|67530.1|710
1660052700000|2022-08-09 13:45:00|67545.2|67535.2|67549.3|67539.3|67559.5|67549.5|67544.2|67534.2|687
1660053000000|2022-08-09 13:50:00|67549.7|67539.7|67553.4|67543.4|67558.1|67548.1|67543.3|67529.3|748
1660053300000|2022-08-09 13:55:00|67553.3|67543.3|67549|67539|67555.2|67545.2|67547.4|67537.4|626
1660053600000|2022-08-09 14:00:00|67549.4|67539.4|67546.5|67536.5|67560.5|67549.7|67545|67530|762
1660053900000|2022-08-09 14:05:00|67546.8|67536.8|67552.3|67542.3|67558|67547.4|67546.2|67531.8|686
1660054200000|2022-08-09 14:10:00|67552.2|67542.2|67554.3|67544.3|67557.4|67544.9|67548.6|67537.3|670
1660054500000|2022-08-09 14:15:00|67554.7|67544.7|67550.8|67540.8|67554.7|67544.7|67548.2|67538.2|697
1660054800000|2022-08-09 14:20:00|67550.7|67540.7|67550.4|67540.4|67553.4|67543.4|67547.3|67537.3|681
1660055100000|2022-08-09 14:25:00|67551|67541|67546.6|67536.6|67552.1|67542.1|67545|67535|742
1660055400000|2022-08-09 14:30:00|67546.5|67536.5|67544.4|67534.4|67549.4|67538.8|67539.9|67525.6|663
1660055700000|2022-08-09 14:35:00|67544.7|67534.7|67549.1|67539.1|67553.9|67543.9|67544.2|67534.2|653
1660056000000|2022-08-09 14:40:00|67549.2|67539.2|67540.2|67530.2|67551|67541|67536|67525.6|725
1660056300000|2022-08-09 14:45:00|67540.1|67530.1|67550.6|67540.6|67551.5|67541.5|67540.1|67530.1|776
1660056600000|2022-08-09 14:50:00|67550.4|67540.4|67562.7|67552.7|67565.9|67555|67548.3|67538.3|800
1660056900000|2022-08-09 14:55:00|67562.8|67552.8|67562.1|67542.1|67564.3|67554.3|67554.2|67542.1|769
1660057200000|2022-08-09 15:00:00|67557.3|67547.3|67558.6|67548.6|67566.1|67551.8|67552.1|67539.4|699
1660057500000|2022-08-09 15:05:00|67564.2|67544.2|67562.6|67542.6|67567.3|67552.7|67553.6|67539.8|697
1660057800000|2022-08-09 15:10:00|67562.5|67542.5|67557.7|67547.7|67568.3|67553.1|67556.1|67542.2|735
1660058100000|2022-08-09 15:15:00|67557.6|67547.6|67559.2|67549.2|67561.1|67551.1|67554.9|67544.9|603
1660058400000|2022-08-09 15:20:00|67559.1|67549.1|67561.1|67551.1|67561.5|67551.5|67556|67546|535
1660058700000|2022-08-09 15:25:00|67561.2|67551.2|67563.8|67553.8|67566.1|67556.1|67559.9|67549.9|541
1660059000000|2022-08-09 15:30:00|67564|67554|67565.5|67555.5|67566.2|67556.2|67559.9|67549.9|568
1660059300000|2022-08-09 15:35:00|67565.4|67555.4|67559.3|67549.3|67565.7|67555.7|67555.5|67540.4|653
1660059600000|2022-08-09 15:40:00|67559.2|67549.2|67549.3|67539.3|67563.4|67549.4|67548.8|67535|553
1660059900000|2022-08-09 15:45:00|67549.4|67539.4|67539|67529|67549.9|67539.9|67537.1|67523.5|528
1660060200000|2022-08-09 15:50:00|67539.1|67529.1|67543.3|67533.3|67550.9|67538.7|67539.1|67526.6|636
1660060500000|2022-08-09 15:55:00|67543.4|67533.4|67546.2|67536.2|67550.5|67538.9|67542.2|67527.9|562
1660060800000|2022-08-09 16:00:00|67545.9|67535.9|67545.2|67535.2|67554.3|67541.7|67544.6|67530.1|611
1660061100000|2022-08-09 16:05:00|67544.7|67534.7|67543.8|67533.8|67550|67535.2|67539.7|67525.5|528
1660061400000|2022-08-09 16:10:00|67544|67534|67555.3|67545.3|67560.2|67546.5|67543.3|67529.7|598
1660061700000|2022-08-09 16:15:00|67555.4|67545.4|67552|67542|67561.7|67546.4|67549.1|67535.6|584
1660062000000|2022-08-09 16:20:00|67551.9|67541.9|67557.1|67547.1|67562.6|67547.6|67548.2|67534.8|669
1660062300000|2022-08-09 16:25:00|67556.6|67546.6|67553.3|67543.3|67562.8|67547.9|67550|67535.1|574
1660062600000|2022-08-09 16:30:00|67553.4|67543.4|67562.6|67552.6|67562.6|67552.6|67550.3|67540.3|611
1660062900000|2022-08-09 16:35:00|67562.7|67552.7|67559.8|67549.8|67562.8|67552.8|67558.3|67548.3|585
1660063200000|2022-08-09 16:40:00|67559.9|67549.9|67563.3|67553.3|67563.3|67553.3|67558.2|67548.2|502
1660063500000|2022-08-09 16:45:00|67563.2|67553.2|67566.3|67556.3|67569.7|67559.7|67562.9|67552.9|573
1660063800000|2022-08-09 16:50:00|67566.2|67556.2|67567.1|67557.1|67573.3|67561.2|67565.4|67553.2|474
1660064100000|2022-08-09 16:55:00|67567|67557|67557.3|67547.3|67567.4|67557.4|67556.4|67546.4|694
1660064400000|2022-08-09 17:00:00|67557.4|67547.4|67552.9|67542.9|67561.5|67547.6|67550.8|67540.8|565
1660064700000|2022-08-09 17:05:00|67553.2|67543.2|67558.4|67548.4|67566.7|67549.3|67552.8|67540.7|586
1660065000000|2022-08-09 17:10:00|67558|67548|67559.6|67549.6|67567.6|67552.9|67558|67546.2|635
1660065300000|2022-08-09 17:15:00|67559.3|67549.3|67562.4|67552.4|67562.8|67552.8|67558.1|67548.1|516
1660065600000|2022-08-09 17:20:00|67562.3|67552.3|67562.1|67552.1|67564|67554|67560.3|67550.3|428
1660065900000|2022-08-09 17:25:00|67562.2|67552.2|67559.6|67549.6|67562.2|67552.2|67558.4|67548.4|423
1660066200000|2022-08-09 17:30:00|67559.5|67549.5|67558|67548|67563.5|67550.4|67557.2|67543|459
1660066500000|2022-08-09 17:35:00|67558.1|67548.1|67559.2|67549.2|67559.3|67549.3|67555|67545|384
1660066800000|2022-08-09 17:40:00|67559.3|67549.3|67563.4|67553.4|67567.2|67554.9|67559.2|67544.5|562
1660067100000|2022-08-09 17:45:00|67563.7|67553.7|67558.9|67538.9|67568.4|67555.1|67555.3|67538.8|535
1660067400000|2022-08-09 17:50:00|67559|67539|67548.8|67538.8|67560.7|67545.5|67547.9|67536.2|649
1660067700000|2022-08-09 17:55:00|67549.2|67539.2|67554.8|67544.8|67555.6|67545.6|67544.3|67534.2|603
1660068000000|2022-08-09 18:00:00|67554.6|67544.6|67551.2|67541.2|67557.9|67544.6|67547.8|67536.2|479
1660068300000|2022-08-09 18:05:00|67551.5|67541.5|67550.1|67540.1|67552.3|67542.3|67548|67538|465
1660068600000|2022-08-09 18:10:00|67550|67540|67553.8|67543.8|67554.9|67544.9|67549.4|67539.4|368
1660068900000|2022-08-09 18:15:00|67553.9|67543.9|67558.3|67548.3|67561.5|67548.6|67553.1|67538.8|394
1660069200000|2022-08-09 18:20:00|67558.4|67548.4|67559.5|67549.5|67565.4|67551.3|67557.5|67544.8|462
1660069500000|2022-08-09 18:25:00|67559.2|67549.2|67562.2|67552.2|67564.1|67552.3|67557|67544.1|491
1660069800000|2022-08-09 18:30:00|67562.3|67552.3|67562.2|67552.2|67568.9|67555.7|67560.5|67546.7|503
1660070100000|2022-08-09 18:35:00|67562.4|67552.4|67558.6|67548.6|67563.4|67552.9|67556.9|67543.3|454
1660070400000|2022-08-09 18:40:00|67563.7|67543.7|67560.2|67550.2|67564.5|67551.1|67557.5|67543.4|482
1660070700000|2022-08-09 18:45:00|67560.3|67550.3|67558.8|67548.8|67564.8|67551.1|67557.4|67543.2|398
1660071000000|2022-08-09 18:50:00|67558.4|67548.4|67560.6|67550.6|67565.9|67551.6|67558.3|67543.9|552
1660071300000|2022-08-09 18:55:00|67560.7|67550.7|67561.1|67551.1|67561.7|67551.7|67558.5|67548.5|428
1660071600000|2022-08-09 19:00:00|67561.2|67551.2|67564.2|67554.2|67568.3|67554.2|67559.7|67544.8|495
1660071900000|2022-08-09 19:05:00|67564.1|67554.1|67563.6|67553.6|67570.8|67557.6|67562.3|67547.9|381
1660072200000|2022-08-09 19:10:00|67563.7|67553.7|67563.9|67553.9|67569.7|67555.1|67563.5|67549.1|292
1660072500000|2022-08-09 19:15:00|67564|67554|67558.6|67548.6|67565.3|67554.8|67557.1|67543.5|454
1660072800000|2022-08-09 19:20:00|67558.8|67548.8|67559.9|67549.9|67565.1|67554|67558.6|67545|325
1660073100000|2022-08-09 19:25:00|67560|67550|67556.6|67546.6|67564.3|67550.8|67554.6|67543.5|405
1660073400000|2022-08-09 19:30:00|67556.7|67546.7|67560.4|67550.4|67566.4|67551.7|67556.1|67544.5|426
1660073700000|2022-08-09 19:35:00|67565.3|67545.3|67560.1|67550.1|67566.2|67551.9|67559.7|67544.5|377
1660074000000|2022-08-09 19:40:00|67560|67550|67560.4|67550.4|67565.6|67550.9|67558.7|67545.1|312
1660074300000|2022-08-09 19:45:00|67560.5|67550.5|67561.2|67551.2|67564.3|67554.3|67559.4|67549.4|415
1660074600000|2022-08-09 19:50:00|67561.3|67551.3|67557.7|67547.7|67564.9|67551.3|67556.6|67541.8|447
1660074900000|2022-08-09 19:55:00|67557.6|67547.6|67553.4|67543.4|67564.2|67549.1|67552.3|67537.6|389
1660075200000|2022-08-09 20:00:00|67553.6|67543.6|67556.2|67536.2|67565|67545|67549.9|67532.7|446
1660075500000|2022-08-09 20:05:00|67556.6|67536.6|67560.5|67540.5|67560.8|67540.8|67555.5|67535.5|476
1660075800000|2022-08-09 20:10:00|67560.3|67540.3|67560.7|67540.7|67561.6|67545.2|67555.2|67537.7|415
1660076100000|2022-08-09 20:15:00|67560.8|67540.8|67559|67539|67560.8|67540.8|67558|67538|604
1660076400000|2022-08-09 20:20:00|67558.7|67538.7|67559.4|67539.4|67559.9|67539.9|67557.7|67537.7|435
1660076700000|2022-08-09 20:25:00|67559.5|67539.5|67553|67533|67559.7|67539.7|67553|67533|520
1660077000000|2022-08-09 20:30:00|67552.7|67532.7|67554.7|67534.7|67555.8|67535.8|67549.6|67529.6|379
1660077300000|2022-08-09 20:35:00|67554.1|67534.1|67554.3|67534.3|67556.2|67536.2|67551.3|67531.3|284
1660077600000|2022-08-09 20:40:00|67554.4|67534.4|67554.6|67534.6|67565.4|67537|67551.4|67526.7|203
1660077900000|2022-08-09 20:45:00|67553.5|67533.5|67555.1|67535.1|67583.9|67536.8|67549.9|67515.6|217
1660078200000|2022-08-09 20:50:00|67555.2|67535.2|67551.6|67531.6|67571.5|67535.8|67549.5|67517.9|211
1660078500000|2022-08-09 20:55:00|67549.8|67529.8|67569.6|67526.1|67588.9|67541.2|67549.8|67510.7|265
1660078800000|2022-08-09 21:00:00|67569.7|67525.5|67569.3|67525.4|67574|67531.4|67563.3|67520.5|43
1660079100000|2022-08-09 21:05:00|67569.7|67526.2|67566.9|67532.5|67571.3|67534.7|67564.6|67526.2|60
1660079400000|2022-08-09 21:10:00|67570.2|67531.3|67569|67527.2|67579.7|67543.3|67560.6|67522.4|163
1660079700000|2022-08-09 21:15:00|67570.5|67528.3|67571.5|67534.8|67581.8|67543.2|67559.6|67522.5|211
1660080000000|2022-08-09 21:20:00|67570.8|67535.5|67568.4|67528.4|67580|67543.6|67557.6|67522|138
1660080300000|2022-08-09 21:25:00|67569.7|67528.8|67563.7|67532.7|67580.6|67544.8|67562.2|67522.7|155
1660080600000|2022-08-09 21:30:00|67567.2|67534.7|67571.9|67527.8|67578.1|67543|67554.3|67520.7|159
1660080900000|2022-08-09 21:35:00|67567.3|67524.8|67570|67531.7|67579.8|67537|67557|67522|136
1660081200000|2022-08-09 21:40:00|67571.9|67535.3|67569.6|67526.9|67578.1|67539.5|67557.6|67524.2|177
1660081500000|2022-08-09 21:45:00|67566.9|67523.8|67568.3|67532.4|67577.5|67543.5|67558.7|67516.5|172
1660081800000|2022-08-09 21:50:00|67566.6|67523.1|67585.1|67519.3|67585.1|67535.9|67564.4|67515.6|166
1660082100000|2022-08-09 21:55:00|67578.4|67527.6|67574.2|67522.4|67579.1|67537.7|67565.9|67517.1|173
1660082400000|2022-08-09 22:00:00|67567.9|67534.5|67573.5|67522.2|67581|67536.4|67563.3|67515|180
1660082700000|2022-08-09 22:05:00|67572.5|67535.4|67568.8|67528.4|67578.2|67539.7|67559.7|67516.4|135
1660083000000|2022-08-09 22:10:00|67570.1|67526|67571.2|67533.8|67577.2|67540.8|67559.7|67520.4|167
1660083300000|2022-08-09 22:15:00|67570.8|67535.3|67570.5|67533.3|67576.4|67548.6|67560|67527.6|175
1660083600000|2022-08-09 22:20:00|67569.6|67533.1|67565.1|67530.5|67577.9|67545.4|67558.6|67525.9|138
1660083900000|2022-08-09 22:25:00|67563.3|67531.2|67567.6|67527.8|67576.2|67538.4|67558.4|67520.1|509
1660084200000|2022-08-09 22:30:00|67562.3|67523.9|67566.9|67530.7|67574.3|67539.5|67554.8|67523.9|180
1660084500000|2022-08-09 22:35:00|67571.5|67528.2|67574.2|67527.3|67575.2|67540.3|67556.3|67522.9|239
1660084800000|2022-08-09 22:40:00|67570.7|67528.9|67562.2|67542.2|67573.4|67543.7|67556.4|67528.9|197
1660085100000|2022-08-09 22:45:00|67561.8|67541.8|67565.3|67531.7|67573.7|67544.4|67557.6|67528.7|156
1660085400000|2022-08-09 22:50:00|67570.5|67528.6|67562.5|67542.5|67572.5|67543.9|67557.2|67528.6|136
1660085700000|2022-08-09 22:55:00|67562|67542|67567|67534.7|67572.7|67542.9|67554.8|67528.2|166
1660086000000|2022-08-09 23:00:00|67569.2|67534|67557.6|67537.6|67569.2|67546.6|67555.6|67531.4|221
1660086300000|2022-08-09 23:05:00|67557.1|67537.1|67560.5|67540.5|67568.3|67540.9|67555.2|67529|244
1660086600000|2022-08-09 23:10:00|67560|67540|67561.1|67541.1|67569.6|67545.5|67554.9|67533.1|180
1660086900000|2022-08-09 23:15:00|67561.4|67541.4|67562.6|67532|67568.5|67543.9|67552.8|67528.3|240
1660087200000|2022-08-09 23:20:00|67564|67531|67558.8|67538.8|67566.9|67541.6|67554.3|67528.8|210
1660087500000|2022-08-09 23:25:00|67558.6|67538.6|67566.3|67533.6|67567.7|67543.3|67557.6|67528.8|244
1660087800000|2022-08-09 23:30:00|67565.7|67533.3|67554.7|67534.7|67569.3|67546|67554.7|67529.1|142
1660088100000|2022-08-09 23:35:00|67561.7|67541.7|67562.6|67542.6|67568.1|67545|67557.8|67529|106
1660088400000|2022-08-09 23:40:00|67561.7|67541.7|67561.4|67541.4|67566.3|67543.7|67557.5|67530.6|145
1660088700000|2022-08-09 23:45:00|67561.3|67541.3|67558.9|67538.9|67567.5|67542.3|67554.5|67528.7|203
1660089000000|2022-08-09 23:50:00|67559.1|67539.1|67557.4|67537.4|67564.5|67541.4|67554.5|67529.9|185
1660089300000|2022-08-09 23:55:00|67556.8|67536.8|67556.5|67536.5|67568|67542.2|67554.1|67529.1|317
1660089600000|2022-08-10 00:00:00|67556.3|67536.3|67578.2|67558.2|67578.7|67558.7|67554.2|67534.2|584
1660089900000|2022-08-10 00:05:00|67578.4|67558.4|67577.7|67557.7|67579.5|67559.5|67573.6|67553.6|515
1660090200000|2022-08-10 00:10:00|67577.6|67557.6|67572.7|67552.7|67577.9|67557.9|67566.6|67548.9|560
1660090500000|2022-08-10 00:15:00|67572.6|67552.6|67571.6|67551.6|67574.1|67554.1|67570.6|67550.6|376
1660090800000|2022-08-10 00:20:00|67571.8|67551.8|67584.9|67564.9|67585|67565|67571.5|67551.5|494
1660091100000|2022-08-10 00:25:00|67584.1|67564.1|67591.6|67571.6|67594|67574|67583.6|67563.6|568
1660091400000|2022-08-10 00:30:00|67591.8|67571.8|67590.6|67570.6|67598.7|67578.7|67581.5|67561.5|551
1660091700000|2022-08-10 00:35:00|67590.8|67570.8|67581.3|67561.3|67593.1|67573.1|67580.6|67560.6|526
1660092000000|2022-08-10 00:40:00|67581.2|67561.2|67585.2|67565.2|67586.1|67566.1|67575.1|67555.1|467
1660092300000|2022-08-10 00:45:00|67585.1|67565.1|67581.2|67561.2|67585.3|67565.3|67580.8|67560.8|325
1660092600000|2022-08-10 00:50:00|67581.3|67561.3|67579.9|67559.9|67585.1|67565.1|67578.8|67558.8|430
1660092900000|2022-08-10 00:55:00|67578.2|67558.2|67582.3|67562.3|67582.8|67562.8|67559.3|67539.3|615
1660093200000|2022-08-10 01:00:00|67581.9|67561.9|67572.8|67552.8|67584.6|67564.6|67572.7|67552.7|602
1660093500000|2022-08-10 01:05:00|67572.6|67552.6|67583.6|67563.6|67584.2|67564.2|67566.9|67549.1|597
1660093800000|2022-08-10 01:10:00|67583.5|67563.5|67586.7|67566.7|67587.4|67567.4|67577|67557|536
1660094100000|2022-08-10 01:15:00|67587|67567|67591.5|67571.5|67592.1|67575.6|67583.1|67563.1|649
1660094400000|2022-08-10 01:20:00|67591.3|67571.3|67582.6|67572.6|67593.1|67578.8|67582.4|67567.6|511
1660094700000|2022-08-10 01:25:00|67582.8|67572.8|67583.9|67563.9|67592.2|67577.5|67582.2|67562.2|522
1660095000000|2022-08-10 01:30:00|67583.8|67563.8|67593.1|67583.1|67604.6|67588.2|67583.4|67563.4|727
1660095300000|2022-08-10 01:35:00|67592.7|67582.7|67612.1|67592.1|67620.4|67605.3|67592.7|67577.2|736
1660095600000|2022-08-10 01:40:00|67613.1|67593.1|67602.7|67592.7|67626.4|67612.5|67601.1|67587.5|640
1660095900000|2022-08-10 01:45:00|67602.3|67592.3|67600.8|67590.8|67615.4|67601.4|67592.1|67582.1|671
1660096200000|2022-08-10 01:50:00|67600.7|67590.7|67610.4|67600.4|67617.2|67601.9|67597.8|67582.8|664
1660096500000|2022-08-10 01:55:00|67610.5|67600.5|67604.5|67594.5|67611.7|67601.7|67601.6|67591.6|551
1660096800000|2022-08-10 02:00:00|67604.9|67594.9|67607.2|67597.2|67607.6|67597.6|67598|67586.3|561
1660097100000|2022-08-10 02:05:00|67607.5|67597.5|67609.1|67599.1|67618.9|67604|67604.1|67594.1|662
1660097400000|2022-08-10 02:10:00|67609.2|67599.2|67609.8|67599.8|67612.8|67602.8|67605.3|67595.3|539
1660097700000|2022-08-10 02:15:00|67610.6|67600.6|67603.2|67593.2|67612.8|67602.8|67601.3|67591.3|450
1660098000000|2022-08-10 02:20:00|67603.3|67593.3|67609.1|67599.1|67612.4|67601.6|67601.4|67591.4|416
1660098300000|2022-08-10 02:25:00|67609.2|67599.2|67622.4|67612.4|67625.6|67615.6|67607.6|67597.2|457
1660098600000|2022-08-10 02:30:00|67622.3|67612.3|67623.9|67613.9|67626.2|67616.2|67619.7|67609.7|572
1660098900000|2022-08-10 02:35:00|67624.1|67614.1|67615.4|67605.4|67624.1|67614.1|67609.5|67599.5|548
1660099200000|2022-08-10 02:40:00|67615.6|67605.6|67610.7|67600.7|67617.7|67607.7|67607.1|67597.1|496
1660099500000|2022-08-10 02:45:00|67610.8|67600.8|67616|67606|67619.5|67609.5|67610.8|67600.8|536
1660099800000|2022-08-10 02:50:00|67616.1|67606.1|67616.6|67606.6|67621.2|67611.2|67615|67605|483
1660100100000|2022-08-10 02:55:00|67616.7|67606.7|67613.4|67603.4|67620.5|67610.5|67612.4|67602.4|523
1660100400000|2022-08-10 03:00:00|67613.5|67603.5|67611.6|67601.6|67619.4|67609.4|67609.5|67599.5|541
1660100700000|2022-08-10 03:05:00|67611.7|67601.7|67609.6|67599.6|67613.9|67603.9|67603.8|67593.8|601
1660101000000|2022-08-10 03:10:00|67609.5|67599.5|67612.1|67602.1|67613.8|67603.8|67608.6|67598.6|354
1660101300000|2022-08-10 03:15:00|67612.2|67602.2|67612.5|67602.5|67614.2|67604.2|67611.6|67601.6|298
1660101600000|2022-08-10 03:20:00|67612.6|67602.6|67611|67601|67612.8|67602.8|67605.8|67595.8|443
1660101900000|2022-08-10 03:25:00|67610.9|67600.9|67609.8|67599.8|67614.9|67602.6|67608.3|67593.9|412
1660102200000|2022-08-10 03:30:00|67609.9|67599.9|67612.4|67602.4|67616.6|67606.6|67609.8|67599.8|355
1660102500000|2022-08-10 03:35:00|67612.3|67602.3|67605|67595|67612.6|67602.6|67604.1|67594.1|312
1660102800000|2022-08-10 03:40:00|67604.8|67594.8|67607.1|67597.1|67613.6|67601.8|67604.7|67593.6|319
1660103100000|2022-08-10 03:45:00|67606.9|67596.9|67611.1|67601.1|67611.2|67601.2|67602.5|67592.5|442
1660103400000|2022-08-10 03:50:00|67611|67601|67611.7|67601.7|67612.8|67602.5|67607.3|67592.8|390
1660103700000|2022-08-10 03:55:00|67611.8|67601.8|67613|67603|67617.4|67603.6|67610.9|67597.4|336
1660104000000|2022-08-10 04:00:00|67612.9|67602.9|67607.5|67597.5|67612.9|67602.9|67607.3|67597.3|376
1660104300000|2022-08-10 04:05:00|67607.6|67597.6|67613.3|67603.3|67615.9|67605.9|67607.3|67594.1|301
1660104600000|2022-08-10 04:10:00|67613.5|67603.5|67613.2|67603.2|67615.9|67605.9|67609.1|67595.9|389
1660104900000|2022-08-10 04:15:00|67613.1|67603.1|67605.3|67595.3|67614.3|67604.3|67604.9|67594.9|315
1660105200000|2022-08-10 04:20:00|67605.2|67595.2|67609.6|67599.6|67613.7|67603.2|67604.7|67589.9|382
1660105500000|2022-08-10 04:25:00|67609.7|67599.7|67609.9|67599.9|67612.1|67602.1|67608.5|67598.5|429
1660105800000|2022-08-10 04:30:00|67609.6|67599.6|67611.6|67601.6|67611.8|67601.8|67607.2|67597.2|438
1660106100000|2022-08-10 04:35:00|67611.7|67601.7|67616.3|67606.3|67617.4|67607.4|67609.9|67599.9|391
1660106400000|2022-08-10 04:40:00|67616.2|67606.2|67616.9|67606.9|67621.1|67611.1|67615.3|67605.3|366
1660106700000|2022-08-10 04:45:00|67616.5|67606.5|67619.1|67609.1|67619.2|67609.2|67615|67605|332
1660107000000|2022-08-10 04:50:00|67619|67609|67618.2|67608.2|67620.1|67610.1|67616.1|67606.1|274
1660107300000|2022-08-10 04:55:00|67618.3|67608.3|67616.5|67606.5|67618.3|67608.3|67615.1|67605.1|315
1660107600000|2022-08-10 05:00:00|67616.3|67606.3|67618.7|67608.7|67619.2|67609.2|67614.8|67604.8|395
1660107900000|2022-08-10 05:05:00|67618.8|67608.8|67619.1|67609.1|67620.5|67610.5|67616.1|67606.1|270
1660108200000|2022-08-10 05:10:00|67619|67609|67623.4|67613.4|67625|67615|67618.5|67608.5|310
1660108500000|2022-08-10 05:15:00|67623.5|67613.5|67618.7|67608.7|67625.6|67615.6|67618.3|67608.3|404
1660108800000|2022-08-10 05:20:00|67618.6|67608.6|67619.3|67609.3|67619.5|67609.5|67617.3|67607.3|322
1660109100000|2022-08-10 05:25:00|67619.4|67609.4|67614.6|67604.6|67620|67610|67614.6|67604.6|281
1660109400000|2022-08-10 05:30:00|67614.8|67604.8|67613|67603|67617.3|67607.3|67613|67603|530
1660109700000|2022-08-10 05:35:00|67613.1|67603.1|67622.5|67612.5|67623.1|67613.1|67612.1|67602.1|373
1660110000000|2022-08-10 05:40:00|67622.4|67612.4|67614|67604|67622.6|67612.6|67612.2|67602.2|486
1660110300000|2022-08-10 05:45:00|67613.9|67603.9|67612.3|67602.3|67623|67613|67611.5|67601.5|410
1660110600000|2022-08-10 05:50:00|67612.1|67602.1|67611.8|67601.8|67614.1|67604.1|67610.1|67600.1|408
1660110900000|2022-08-10 05:55:00|67611.7|67601.7|67622.1|67602.1|67622.1|67606.8|67610.9|67600.9|396
1660111200000|2022-08-10 06:00:00|67617.4|67607.4|67621.1|67611.1|67628.3|67614.4|67613.4|67601.8|565
1660111500000|2022-08-10 06:05:00|67620.9|67610.9|67620.4|67610.4|67621.3|67611.3|67617.5|67607.5|476
1660111800000|2022-08-10 06:10:00|67620.2|67610.2|67619.1|67609.1|67623|67613|67616.7|67606.7|544
1660112100000|2022-08-10 06:15:00|67619|67609|67615.4|67605.4|67624.4|67614.4|67615.3|67605.3|503
1660112400000|2022-08-10 06:20:00|67615.2|67605.2|67619.4|67609.4|67620.8|67610.8|67609.8|67599.8|554
1660112700000|2022-08-10 06:25:00|67619.5|67609.5|67615.8|67605.8|67619.5|67609.5|67612.4|67602.4|467
1660113000000|2022-08-10 06:30:00|67615.9|67605.9|67616.9|67606.9|67622.4|67612.4|67615.4|67605.4|550
1660113300000|2022-08-10 06:35:00|67617.1|67607.1|67617.3|67607.3|67617.8|67607.8|67615.3|67605.3|472
1660113600000|2022-08-10 06:40:00|67617.2|67607.2|67617.7|67607.7|67622.9|67612.9|67615.4|67605.4|585
1660113900000|2022-08-10 06:45:00|67617.4|67607.4|67615|67605|67623.1|67608.7|67612.1|67599.5|635
1660114200000|2022-08-10 06:50:00|67614.5|67604.5|67613.6|67603.6|67622.4|67608.5|67609.8|67599.8|491
1660114500000|2022-08-10 06:55:00|67613.5|67603.5|67618.8|67608.8|67621.7|67611.7|67612.8|67602.8|546
1660114800000|2022-08-10 07:00:00|67619|67609|67625.5|67615.5|67626.7|67616.7|67617.5|67607.5|696
1660115100000|2022-08-10 07:05:00|67625.7|67615.7|67628.6|67618.6|67635.7|67625.7|67619.9|67609.1|673
1660115400000|2022-08-10 07:10:00|67628.8|67618.8|67640.6|67630.6|67642.2|67630.9|67628.3|67618.3|666
1660115700000|2022-08-10 07:15:00|67641.1|67631.1|67643.4|67633.4|67648.1|67635.9|67639.9|67626.3|627
1660116000000|2022-08-10 07:20:00|67642.9|67632.9|67643.5|67633.5|67655.4|67645.4|67641.5|67627.9|701
1660116300000|2022-08-10 07:25:00|67643.6|67633.6|67642.1|67632.1|67644.4|67634.4|67634.8|67621|592
1660116600000|2022-08-10 07:30:00|67642|67632|67632|67622|67643|67632.1|67631.3|67619.4|616
1660116900000|2022-08-10 07:35:00|67631.9|67621.9|67634.6|67624.6|67635.4|67625.4|67629|67619|442
1660117200000|2022-08-10 07:40:00|67634.7|67624.7|67635.9|67625.9|67637.4|67627.4|67630.9|67620.9|459
1660117500000|2022-08-10 07:45:00|67635.5|67625.5|67627|67617|67639|67627.1|67626.5|67616.5|524
1660117800000|2022-08-10 07:50:00|67627.1|67617.1|67625.2|67615.2|67628.2|67618.2|67622.3|67612.3|534
1660118100000|2022-08-10 07:55:00|67624.8|67614.8|67631.5|67621.5|67632.1|67622.1|67622.9|67612.9|518
1660118400000|2022-08-10 08:00:00|67631.2|67621.2|67636.9|67626.9|67640|67630|67629.8|67619.8|519
1660118700000|2022-08-10 08:05:00|67636.6|67626.6|67632.5|67622.5|67640.1|67630.1|67615.7|67602.5|604
1660119000000|2022-08-10 08:10:00|67632.4|67622.4|67636.6|67626.6|67638.1|67628.1|67629.2|67619.2|550
1660119300000|2022-08-10 08:15:00|67636.4|67626.4|67636|67626|67641.7|67631.7|67631.6|67621.6|534
1660119600000|2022-08-10 08:20:00|67635.9|67625.9|67633.4|67623.4|67637.3|67627.3|67631|67621|512
1660119900000|2022-08-10 08:25:00|67633.3|67623.3|67619.4|67609.4|67634.3|67624.3|67617|67607|634
1660120200000|2022-08-10 08:30:00|67619.7|67609.7|67616.3|67606.3|67622|67612|67611.4|67601.4|644
1660120500000|2022-08-10 08:35:00|67616|67606|67629.5|67619.5|67636.1|67620.7|67612.4|67602.4|510
1660120800000|2022-08-10 08:40:00|67629.4|67619.4|67618.2|67608.2|67629.8|67619.8|67617.1|67607.1|618
1660121100000|2022-08-10 08:45:00|67618.1|67608.1|67618.1|67608.1|67622.7|67612.7|67610.3|67600.3|539
1660121400000|2022-08-10 08:50:00|67617.8|67607.8|67617.2|67607.2|67625.7|67615.7|67616|67606|472
1660121700000|2022-08-10 08:55:00|67617.3|67607.3|67616.5|67606.5|67622.4|67612.4|67614.5|67604.5|462
1660122000000|2022-08-10 09:00:00|67616.2|67606.2|67623|67613|67628.2|67617.3|67613.2|67600.7|574
1660122300000|2022-08-10 09:05:00|67622.9|67612.9|67622.8|67612.8|67628|67618|67622|67612|435
1660122600000|2022-08-10 09:10:00|67622.9|67612.9|67607.2|67597.2|67627.6|67613.2|67606.3|67596.3|553
1660122900000|2022-08-10 09:15:00|67607.3|67597.3|67596.2|67586.2|67612.3|67599.1|67594.6|67584.6|593
1660123200000|2022-08-10 09:20:00|67596.4|67586.4|67608.8|67598.8|67610.5|67600.5|67593.3|67581.7|611
1660123500000|2022-08-10 09:25:00|67608.4|67598.4|67605.2|67595.2|67616.8|67602.6|67605.1|67595.1|546
1660123800000|2022-08-10 09:30:00|67604.9|67594.9|67605.7|67595.7|67610.2|67597.6|67600.7|67587|553
1660124100000|2022-08-10 09:35:00|67605.8|67595.8|67607|67597|67608.5|67598.5|67602.6|67592.6|508
1660124400000|2022-08-10 09:40:00|67606.9|67596.9|67608.4|67598.4|67616|67606|67606.6|67596.6|504
1660124700000|2022-08-10 09:45:00|67608.5|67598.5|67598.2|67588.2|67613|67600.2|67596.1|67583.4|533
1660125000000|2022-08-10 09:50:00|67598.1|67588.1|67600.2|67590.2|67605.1|67590.5|67590|67580|555
1660125300000|2022-08-10 09:55:00|67600.1|67590.1|67599.2|67589.2|67602|67591.5|67594.7|67580.4|428
1660125600000|2022-08-10 10:00:00|67599.3|67589.3|67598.2|67588.2|67603.2|67593.2|67596|67586|415
1660125900000|2022-08-10 10:05:00|67598.3|67588.3|67603.7|67593.7|67605.9|67594.1|67597.7|67585.6|378
1660126200000|2022-08-10 10:10:00|67603.6|67593.6|67599.2|67589.2|67607.8|67593.9|67599.2|67584.2|354
1660126500000|2022-08-10 10:15:00|67599.4|67589.4|67602.3|67592.3|67602.6|67592.6|67594.7|67584.7|454
1660126800000|2022-08-10 10:20:00|67601.8|67591.8|67599.9|67589.9|67604.8|67594.8|67597.6|67587.6|413
1660127100000|2022-08-10 10:25:00|67599.6|67589.6|67600.3|67590.3|67602.8|67592.8|67595.4|67585.4|481
1660127400000|2022-08-10 10:30:00|67600.1|67590.1|67595.6|67585.6|67604.7|67592.3|67595.4|67584|504
1660127700000|2022-08-10 10:35:00|67595.7|67585.7|67603|67593|67603|67593|67594.3|67584.3|488
1660128000000|2022-08-10 10:40:00|67602.9|67592.9|67595.3|67585.3|67608|67594.3|67594.9|67582.4|478
1660128300000|2022-08-10 10:45:00|67595.1|67585.1|67594.5|67584.5|67597|67587|67593.9|67583.9|330
1660128600000|2022-08-10 10:50:00|67594.6|67584.6|67582.1|67572.1|67594.6|67584.6|67579.3|67569.3|493
1660128900000|2022-08-10 10:55:00|67582|67572|67581.5|67571.5|67582.9|67572.9|67572.2|67562.2|616
1660129200000|2022-08-10 11:00:00|67581.6|67571.6|67584.9|67574.9|67588.2|67576.6|67578.5|67567.7|626
1660129500000|2022-08-10 11:05:00|67583.5|67573.5|67580.6|67570.6|67587.3|67577.3|67577.2|67562.9|581
1660129800000|2022-08-10 11:10:00|67580.5|67570.5|67580.9|67570.9|67586.2|67576.2|67579.3|67569.3|437
1660130100000|2022-08-10 11:15:00|67580.7|67570.7|67584.1|67574.1|67588.7|67578.5|67577.4|67567.4|565
1660130400000|2022-08-10 11:20:00|67583.9|67573.9|67580.5|67570.5|67586.5|67576.5|67579.5|67569.5|612
1660130700000|2022-08-10 11:25:00|67580.4|67570.4|67587.1|67577.1|67589.2|67577.1|67579.3|67567.8|587
1660131000000|2022-08-10 11:30:00|67586.8|67576.8|67575|67565|67595.5|67581.1|67574.7|67564.7|587
1660131300000|2022-08-10 11:35:00|67575.1|67565.1|67566.3|67556.3|67587.8|67577.8|67563.5|67553.5|611
1660131600000|2022-08-10 11:40:00|67566.2|67556.2|67561.7|67541.7|67574.7|67561.9|67555.8|67541.7|593
1660131900000|2022-08-10 11:45:00|67561.6|67541.6|67549|67539|67561.6|67546.8|67546.9|67531.8|489
1660132200000|2022-08-10 11:50:00|67548.9|67538.9|67540.7|67530.7|67552.5|67542.5|67531.1|67518.5|665
1660132500000|2022-08-10 11:55:00|67540.9|67530.9|67530.8|67520.8|67542|67530.9|67525.7|67511.6|691
1660132800000|2022-08-10 12:00:00|67530.7|67520.7|67525.3|67515.3|67534.4|67521.9|67519.2|67509.2|706
1660133100000|2022-08-10 12:05:00|67525.9|67515.9|67528.4|67508.4|67530.5|67516.8|67514.7|67501|730
1660133400000|2022-08-10 12:10:00|67527|67507|67520.9|67510.9|67528.4|67514.8|67515.2|67501|646
1660133700000|2022-08-10 12:15:00|67520.6|67510.6|67532.3|67512.3|67540.5|67526.9|67516.9|67503.4|833
1660134000000|2022-08-10 12:20:00|67532.5|67512.5|67525.2|67515.2|67533.2|67518.4|67517.9|67503.7|764
1660134300000|2022-08-10 12:25:00|67525.1|67515.1|67531.4|67491.1|67532.2|67515.1|67511.4|67491.1|797
1660134600000|2022-08-10 12:30:00|67533.2|67489.7|67437.9|67417.9|67557.8|67501|67400.2|67380.2|1127
1660134900000|2022-08-10 12:35:00|67437.4|67417.4|67382.6|67362.6|67444.4|67424.4|67379.3|67359.3|1076
1660135200000|2022-08-10 12:40:00|67382.3|67362.3|67337.3|67317.3|67382.3|67366.7|67331.1|67314.7|1014
1660135500000|2022-08-10 12:45:00|67337.7|67317.7|67323.9|67303.9|67344.1|67324.3|67311.3|67297.6|971
1660135800000|2022-08-10 12:50:00|67324.4|67304.4|67371.8|67351.8|67373.9|67353.9|67324.1|67304.1|1014
1660136100000|2022-08-10 12:55:00|67372.1|67352.1|67388.6|67368.6|67388.9|67368.9|67358.6|67338.6|1005
1660136400000|2022-08-10 13:00:00|67388.5|67368.5|67337.4|67317.4|67393|67377.5|67337.1|67317.1|1045
1660136700000|2022-08-10 13:05:00|67337.5|67317.5|67314.9|67294.9|67362.8|67345|67309.2|67293.9|1010
1660137000000|2022-08-10 13:10:00|67315.2|67295.2|67336.6|67316.6|67340.2|67320.2|67307.4|67293.7|1016
1660137300000|2022-08-10 13:15:00|67336.7|67316.7|67281.7|67271.7|67344.5|67324.5|67274.8|67258.7|934
1660137600000|2022-08-10 13:20:00|67281.6|67271.6|67287.6|67267.6|67291|67277.8|67261.4|67245.6|1013
1660137900000|2022-08-10 13:25:00|67287.9|67267.9|67301.1|67281.1|67308.9|67288.9|67275.4|67261.1|969
1660138200000|2022-08-10 13:30:00|67300.6|67280.6|67318.6|67298.6|67330.1|67311.4|67287.3|67273|1030
1660138500000|2022-08-10 13:35:00|67318.1|67298.1|67332.7|67312.7|67335.3|67321.3|67303.5|67289|994
1660138800000|2022-08-10 13:40:00|67332.4|67312.4|67311.5|67291.5|67333|67317.3|67304.4|67290|1008
1660139100000|2022-08-10 13:45:00|67305.8|67295.8|67288|67268|67310|67296.1|67280.8|67261.2|979
1660139400000|2022-08-10 13:50:00|67288.1|67268.1|67262.8|67252.8|67296.6|67276.6|67257.3|67241.7|956
1660139700000|2022-08-10 13:55:00|67262.7|67252.7|67242.2|67222.2|67268.7|67252.8|67228.8|67208.8|963
1660140000000|2022-08-10 14:00:00|67243.3|67223.3|67204|67184|67248.7|67231.1|67177.7|67157.7|1003
1660140300000|2022-08-10 14:05:00|67203.5|67183.5|67213.7|67193.7|67222.1|67204.3|67189.5|67169.5|974
1660140600000|2022-08-10 14:10:00|67214.9|67194.9|67234|67214|67238.1|67220.4|67190|67171.8|958
1660140900000|2022-08-10 14:15:00|67233.1|67213.1|67227.3|67207.3|67236|67219.5|67205.6|67189.3|980
1660141200000|2022-08-10 14:20:00|67227.7|67207.7|67224.3|67204.3|67241.7|67225.4|67212.8|67192.8|981
1660141500000|2022-08-10 14:25:00|67224.4|67204.4|67211.7|67191.7|67228.2|67208.2|67202.8|67182.8|938
1660141800000|2022-08-10 14:30:00|67212|67192|67186.2|67166.2|67212.5|67192.5|67179.1|67159.1|947
1660142100000|2022-08-10 14:35:00|67186|67166|67200.4|67180.4|67217.1|67197.1|67183.7|67166|916
1660142400000|2022-08-10 14:40:00|67200.3|67180.3|67208|67188|67213.4|67195.7|67183.9|67169.8|939
1660142700000|2022-08-10 14:45:00|67209.1|67189.1|67204.4|67184.4|67212.1|67196.2|67186.3|67173.5|865
1660143000000|2022-08-10 14:50:00|67204.6|67184.6|67204.4|67194.4|67211.7|67196|67193.3|67179.1|841
1660143300000|2022-08-10 14:55:00|67204.3|67194.3|67190.3|67180.3|67209.6|67195.7|67176.9|67165.2|908
1660143600000|2022-08-10 15:00:00|67190.2|67180.2|67186.2|67166.2|67196.5|67180.9|67172.4|67156.7|880
1660143900000|2022-08-10 15:05:00|67186.1|67166.1|67176.9|67156.9|67187.4|67171.8|67170.6|67154.7|834
1660144200000|2022-08-10 15:10:00|67177|67157|67175.7|67155.7|67180.5|67163.6|67169.6|67154.7|812
1660144500000|2022-08-10 15:15:00|67176|67156|67216.5|67196.5|67225.1|67208.4|67174|67154|920
1660144800000|2022-08-10 15:20:00|67216.6|67196.6|67204.1|67184.1|67217|67197.5|67197.2|67180.9|769
1660145100000|2022-08-10 15:25:00|67204.3|67184.3|67205.1|67185.1|67228.4|67213.3|67199.5|67184.2|721
1660145400000|2022-08-10 15:30:00|67198.8|67188.8|67219|67199|67219.6|67201.1|67196.5|67182.4|767
1660145700000|2022-08-10 15:35:00|67219.1|67199.1|67221.2|67211.2|67233.9|67214.7|67212.9|67198.2|807
1660146000000|2022-08-10 15:40:00|67221.3|67211.3|67241.9|67221.9|67251.1|67231.1|67218.9|67205|843
1660146300000|2022-08-10 15:45:00|67241.8|67221.8|67226.1|67206.1|67242.7|67228.2|67221.2|67206|764
1660146600000|2022-08-10 15:50:00|67226|67206|67221.9|67201.9|67227|67213.2|67216|67201.2|703
1660146900000|2022-08-10 15:55:00|67222|67202|67232.3|67212.3|67242.3|67225.6|67217.6|67201.8|689
1660147200000|2022-08-10 16:00:00|67232.4|67212.4|67215.5|67205.5|67236.6|67221.2|67215.3|67198|832
1660147500000|2022-08-10 16:05:00|67215.4|67205.4|67221.3|67201.3|67231.9|67215.5|67210.3|67192.7|807
1660147800000|2022-08-10 16:10:00|67221.7|67201.7|67220.3|67200.3|67224.6|67207|67211|67193.8|715
1660148100000|2022-08-10 16:15:00|67220.4|67200.4|67209.8|67189.8|67223.9|67203.9|67205.9|67188.6|820
1660148400000|2022-08-10 16:20:00|67209.5|67189.5|67191.9|67181.9|67210.3|67195.3|67189.5|67174.7|771
1660148700000|2022-08-10 16:25:00|67192.1|67182.1|67186.7|67176.7|67198|67183.5|67183.7|67168.5|730
1660149000000|2022-08-10 16:30:00|67185|67175|67185.9|67175.9|67192.8|67179.2|67179.4|67166.6|624
1660149300000|2022-08-10 16:35:00|67185.8|67175.8|67181.2|67171.2|67190.3|67177.7|67174.7|67160|557
1660149600000|2022-08-10 16:40:00|67181.1|67171.1|67186.6|67166.6|67187.1|67171.7|67168.8|67153.1|690
1660149900000|2022-08-10 16:45:00|67186.7|67166.7|67189.2|67179.2|67192.6|67179.7|67182.2|67165|702
1660150200000|2022-08-10 16:50:00|67189.3|67179.3|67190|67180|67201.2|67187.9|67185.7|67172|661
1660150500000|2022-08-10 16:55:00|67190.1|67180.1|67186.3|67176.3|67195.3|67180.6|67185.9|67173.4|551
1660150800000|2022-08-10 17:00:00|67186.8|67176.8|67197|67177|67201|67189.3|67186.6|67172.2|650
1660151100000|2022-08-10 17:05:00|67197.1|67177.1|67184.3|67174.3|67198|67183.4|67184.1|67171.1|606
1660151400000|2022-08-10 17:10:00|67184|67174|67177.8|67167.8|67187.5|67175.2|67176.7|67161.8|643
1660151700000|2022-08-10 17:15:00|67178.1|67168.1|67176|67166|67182.6|67168.5|67175.4|67160.9|437
1660152000000|2022-08-10 17:20:00|67176.6|67166.6|67181.6|67161.6|67186.8|67172.8|67175.7|67160.6|623
1660152300000|2022-08-10 17:25:00|67181.5|67161.5|67192.5|67182.5|67197.2|67182.7|67176.8|67161.4|729
1660152600000|2022-08-10 17:30:00|67192.6|67182.6|67191.4|67171.4|67196.5|67183|67185.9|67168.7|666
1660152900000|2022-08-10 17:35:00|67191.2|67171.2|67187.4|67167.4|67201.4|67187.5|67185.3|67167.4|493
1660153200000|2022-08-10 17:40:00|67187.5|67167.5|67186|67176|67195.1|67180.8|67178.2|67166.3|591
1660153500000|2022-08-10 17:45:00|67185.8|67175.8|67180.8|67170.8|67190.8|67175.9|67180.4|67167.3|580
1660153800000|2022-08-10 17:50:00|67180.9|67170.9|67187.5|67177.5|67187.6|67177.6|67177.3|67162.6|536
1660154100000|2022-08-10 17:55:00|67187.6|67177.6|67216.7|67196.7|67218.7|67198.7|67186.9|67172.2|725
1660154400000|2022-08-10 18:00:00|67216.9|67196.9|67229.6|67209.6|67237.1|67223.5|67214.7|67194.7|731
1660154700000|2022-08-10 18:05:00|67230.1|67210.1|67233.7|67213.7|67237.6|67223.4|67224.9|67208.2|715
1660155000000|2022-08-10 18:10:00|67233.6|67213.6|67237.9|67227.9|67241.7|67228.8|67228.4|67213.6|788
1660155300000|2022-08-10 18:15:00|67238|67228|67259.7|67249.7|67270.5|67252.9|67234|67224|783
1660155600000|2022-08-10 18:20:00|67260|67250|67260.4|67240.4|67264.7|67250.3|67251.6|67236.6|726
1660155900000|2022-08-10 18:25:00|67260.2|67240.2|67272.4|67262.4|67278.7|67264.3|67253.8|67239.9|811
1660156200000|2022-08-10 18:30:00|67271.9|67261.9|67258.7|67238.7|67278.2|67263.2|67251.7|67235.5|773
1660156500000|2022-08-10 18:35:00|67258.6|67238.6|67255.7|67235.7|67260.2|67246.5|67250.1|67235.2|679
1660156800000|2022-08-10 18:40:00|67255.8|67235.8|67245|67225|67256.4|67240.8|67229.8|67214|712
1660157100000|2022-08-10 18:45:00|67244.6|67224.6|67252|67242|67258.3|67243.2|67240.9|67224.6|695
1660157400000|2022-08-10 18:50:00|67251.9|67241.9|67251|67241|67257.3|67242.7|67247.6|67232.7|727
1660157700000|2022-08-10 18:55:00|67250.9|67240.9|67251.5|67241.5|67255.7|67243.5|67249.4|67235.7|816
1660158000000|2022-08-10 19:00:00|67252|67242|67248|67238|67255|67244.5|67244.8|67231.9|843
1660158300000|2022-08-10 19:05:00|67246.5|67236.5|67250.3|67240.3|67257.4|67245.1|67245.8|67230.9|852
1660158600000|2022-08-10 19:10:00|67249.9|67239.9|67256.7|67236.7|67257.6|67242.9|67246.9|67232.3|719
1660158900000|2022-08-10 19:15:00|67256.9|67236.9|67249.6|67239.6|67257.8|67243.9|67248.8|67233.6|790
1660159200000|2022-08-10 19:20:00|67249.5|67239.5|67248|67238|67256.1|67241.5|67247.9|67233.7|484
1660159500000|2022-08-10 19:25:00|67247.9|67237.9|67239.5|67219.5|67251.8|67239.3|67236.9|67216.9|521
1660159800000|2022-08-10 19:30:00|67239.6|67219.6|67240.5|67220.5|67243.2|67226.3|67235.9|67217.7|485
1660160100000|2022-08-10 19:35:00|67240.3|67220.3|67237.7|67217.7|67240.8|67225.7|67230.5|67216.7|518
1660160400000|2022-08-10 19:40:00|67237.8|67217.8|67248.3|67228.3|67250.6|67235.6|67232.2|67217.4|496
1660160700000|2022-08-10 19:45:00|67248|67228|67243.3|67233.3|67250.3|67235.5|67241.6|67227|577
1660161000000|2022-08-10 19:50:00|67243|67233|67245.3|67225.3|67249.5|67234.3|67239.6|67224.7|467
1660161300000|2022-08-10 19:55:00|67245.1|67225.1|67241.3|67231.3|67248.7|67235|67237.8|67223.3|469
1660161600000|2022-08-10 20:00:00|67241.6|67231.6|67247|67227|67257.2|67237.2|67239.8|67224|621
1660161900000|2022-08-10 20:05:00|67247.4|67227.4|67249.1|67229.1|67250.1|67230.1|67237.7|67217.7|463
1660162200000|2022-08-10 20:10:00|67249.2|67229.2|67242.9|67222.9|67259.9|67239.9|67229.3|67209.3|621
1660162500000|2022-08-10 20:15:00|67243|67223|67240.2|67220.2|67249.6|67229.6|67238.1|67218.1|529
1660162800000|2022-08-10 20:20:00|67240.1|67220.1|67246.2|67226.2|67247|67227|67238.9|67218.9|610
1660163100000|2022-08-10 20:25:00|67246.5|67226.5|67255|67235|67258.5|67238.5|67245.3|67225.3|538
1660163400000|2022-08-10 20:30:00|67254.1|67234.1|67253.8|67233.8|67254.4|67234.4|67252.3|67232.3|169
1660163700000|2022-08-10 20:35:00|67254.6|67234.6|67252.7|67232.7|67254.6|67234.6|67251.2|67231.2|147
1660164000000|2022-08-10 20:40:00|67253.3|67233.3|67258|67238|67259.1|67239.1|67250.8|67230.8|213
1660164300000|2022-08-10 20:45:00|67257.9|67237.9|67254.9|67234.9|67264.4|67238.6|67250.3|67228.2|280
1660164600000|2022-08-10 20:50:00|67255.4|67235.4|67262.3|67227.4|67269.3|67238.3|67250.2|67221|199
1660164900000|2022-08-10 20:55:00|67263.3|67228.4|67242.6|67222.6|67266.6|67236.5|67236.4|67206.9|313
1660165200000|2022-08-10 21:00:00|67241.5|67221.5|67245.1|67208.8|67248|67221.5|67239.1|67207.4|48
1660165500000|2022-08-10 21:05:00|67246|67208.7|67243.2|67213.1|67268.6|67221.5|67235.8|67207.9|92
1660165800000|2022-08-10 21:10:00|67243.1|67210.8|67279.1|67217.8|67293|67221|67234.2|67192.1|242
1660166100000|2022-08-10 21:15:00|67278.9|67217.7|67268|67217.9|67278.9|67231|67251|67200.9|190
1660166400000|2022-08-10 21:20:00|67274.7|67218.3|67261.6|67221.6|67275|67233.1|67253|67211.1|144
1660166700000|2022-08-10 21:25:00|67262.1|67221.7|67268|67221.2|67273.8|67227.4|67258.4|67209.5|168
1660167000000|2022-08-10 21:30:00|67267.2|67220.9|67271.7|67217.4|67274|67226.4|67256.8|67213.3|219
1660167300000|2022-08-10 21:35:00|67271.8|67217|67262.6|67227.5|67273.3|67233.1|67253.1|67205.2|184
1660167600000|2022-08-10 21:40:00|67259.3|67227.7|67269.7|67222.9|67274.4|67234.4|67252.5|67210.2|246
1660167900000|2022-08-10 21:45:00|67264.1|67222.8|67268.9|67224.8|67277.8|67237.1|67256.5|67196.8|209
1660168200000|2022-08-10 21:50:00|67271|67226.2|67271.3|67228.5|67273.4|67230.3|67259.6|67216.7|151
1660168500000|2022-08-10 21:55:00|67267.2|67219.3|67270.9|67207.4|67276.5|67235.3|67252.9|67197|226
1660168800000|2022-08-10 22:00:00|67277.4|67202.9|67274.6|67210.5|67289|67232.4|67253.6|67144.6|346
1660169100000|2022-08-10 22:05:00|67277.2|67206.4|67270.7|67212.2|67289.7|67226.6|67260.7|67200.4|193
1660169400000|2022-08-10 22:10:00|67270.8|67210.7|67269.4|67212.2|67276|67228.9|67258.4|67209.3|177
1660169700000|2022-08-10 22:15:00|67269.5|67217.6|67263.7|67214.9|67270.6|67219.8|67261.1|67209.8|232
1660170000000|2022-08-10 22:20:00|67263.3|67214.4|67261.3|67212.8|67269.7|67219.4|67259.1|67207.2|159
1660170300000|2022-08-10 22:25:00|67261.2|67213|67258.1|67208.9|67269.6|67218.3|67256.7|67207.3|190
1660170600000|2022-08-10 22:30:00|67265.4|67206.5|67262.5|67208.8|67268.4|67218|67255.1|67206|245
1660170900000|2022-08-10 22:35:00|67262.7|67211.4|67263|67212|67273.1|67219.4|67258.5|67203.8|149
1660171200000|2022-08-10 22:40:00|67261.7|67210.6|67264.2|67213.9|67269.2|67218.7|67259.8|67204.1|237
1660171500000|2022-08-10 22:45:00|67264|67213|67263.3|67212.7|67275.4|67218.8|67260.5|67207.2|293
1660171800000|2022-08-10 22:50:00|67262|67208.1|67265.7|67216.1|67275.8|67218.5|67260.3|67207.6|241
1660172100000|2022-08-10 22:55:00|67263.8|67215.4|67272|67206|67280|67219.2|67263.5|67205.1|325
1660172400000|2022-08-10 23:00:00|67269.6|67210.3|67256|67224.1|67273.2|67232.6|67251|67210.3|304
1660172700000|2022-08-10 23:05:00|67256.1|67224.2|67251|67218.3|67274.8|67232.5|67249.1|67217.2|181
1660173000000|2022-08-10 23:10:00|67250.9|67217.5|67255.6|67224.8|67263.3|67232.5|67244.6|67215.9|215
1660173300000|2022-08-10 23:15:00|67258.1|67223.8|67256.6|67225.7|67265.2|67234.3|67248|67221.8|184
1660173600000|2022-08-10 23:20:00|67250.3|67230.3|67248.9|67228.9|67265|67232.5|67247|67218.5|166
1660173900000|2022-08-10 23:25:00|67249|67229|67249.7|67229.7|67266.6|67231.8|67246.5|67221.5|165
1660174200000|2022-08-10 23:30:00|67249.5|67229.5|67251.8|67218.2|67263.4|67230.4|67245.1|67216.7|196
1660174500000|2022-08-10 23:35:00|67252.5|67219.7|67271.2|67230.1|67273.5|67240.2|67251.4|67216.2|225
1660174800000|2022-08-10 23:40:00|67274|67227.4|67256.1|67236.1|67274|67239.8|67254.3|67225.1|179
1660175100000|2022-08-10 23:45:00|67256.4|67236.4|67255.1|67235.1|67269.5|67239.6|67253.6|67221.9|197
1660175400000|2022-08-10 23:50:00|67254.8|67234.8|67252.2|67232.2|67258.7|67237.2|67250|67216.3|245
1660175700000|2022-08-10 23:55:00|67252.4|67232.4|67270.7|67238.2|67275.3|67250|67249|67229|417
1660176000000|2022-08-11 00:00:00|67265.4|67238.8|67260.3|67240.3|67266|67246|67258.3|67238.3|329
1660176300000|2022-08-11 00:05:00|67259.7|67239.7|67267.4|67247.4|67268.7|67248.7|67258.8|67238.8|350
1660176600000|2022-08-11 00:10:00|67267.7|67247.7|67267.5|67247.5|67268.7|67248.7|67261.3|67241.3|380
1660176900000|2022-08-11 00:15:00|67267.8|67247.8|67283.9|67263.9|67284.4|67264.4|67262.7|67242.7|473
1660177200000|2022-08-11 00:20:00|67283.6|67263.6|67282.9|67262.9|67291.6|67274.8|67275|67255|522
1660177500000|2022-08-11 00:25:00|67283|67263|67274.8|67254.8|67284.8|67268.8|67270.8|67250.8|603
1660177800000|2022-08-11 00:30:00|67274.6|67254.6|67284.5|67264.5|67285.1|67265.1|67272.1|67252.1|521
1660178100000|2022-08-11 00:35:00|67284.4|67264.4|67306.4|67286.4|67309.1|67289.1|67277.8|67257.8|625
1660178400000|2022-08-11 00:40:00|67306.2|67286.2|67294|67274|67307.4|67287.4|67291.3|67271.3|560
1660178700000|2022-08-11 00:45:00|67293.9|67273.9|67298.2|67278.2|67300.2|67284.9|67290.5|67273.9|433
1660179000000|2022-08-11 00:50:00|67298.1|67278.1|67317.5|67297.5|67320.1|67305.1|67292.6|67278.1|709
1660179300000|2022-08-11 00:55:00|67317.7|67297.7|67329.9|67309.9|67333.9|67314.8|67301.3|67281.3|597
1660179600000|2022-08-11 01:00:00|67330|67310|67319.8|67309.8|67332|67316|67314.1|67299.1|696
1660179900000|2022-08-11 01:05:00|67319.5|67309.5|67313.9|67303.9|67330.7|67316.8|67313.2|67303.1|689
1660180200000|2022-08-11 01:10:00|67313.7|67303.7|67326.1|67306.1|67326.5|67311.6|67309.4|67297.2|603
1660180500000|2022-08-11 01:15:00|67326|67306|67313.4|67293.4|67331|67319.5|67308.3|67288.3|766
1660180800000|2022-08-11 01:20:00|67313.2|67293.2|67294.1|67284.1|67320.9|67307.9|67293.9|67279.8|735
1660181100000|2022-08-11 01:25:00|67294.2|67284.2|67291.4|67271.4|67304.4|67292.8|67285.8|67271.4|738
1660181400000|2022-08-11 01:30:00|67286.5|67276.5|67334.9|67324.9|67350.8|67336.9|67286.5|67274.7|936
1660181700000|2022-08-11 01:35:00|67334.7|67324.7|67353.9|67343.9|67355.4|67345.4|67330.3|67320.3|788
1660182000000|2022-08-11 01:40:00|67354.1|67344.1|67371.5|67351.5|67376.2|67361.3|67341.4|67327.8|872
1660182300000|2022-08-11 01:45:00|67372.3|67352.3|67378.6|67368.6|67387.1|67375.1|67366.2|67352|764
1660182600000|2022-08-11 01:50:00|67378.5|67368.5|67395.3|67385.3|67403.9|67389.2|67377.5|67367.5|788
1660182900000|2022-08-11 01:55:00|67395.5|67385.5|67395.2|67385.2|67407.6|67397.6|67391.2|67377.6|744
1660183200000|2022-08-11 02:00:00|67395|67385|67401.9|67391.9|67403.8|67393.8|67394.2|67384.2|664
1660183500000|2022-08-11 02:05:00|67403.6|67393.6|67410.2|67400.2|67415.3|67405.3|67402.8|67392.8|752
1660183800000|2022-08-11 02:10:00|67410.1|67400.1|67405.2|67395.2|67417.5|67407.5|67403.3|67389.6|668
1660184100000|2022-08-11 02:15:00|67405.5|67395.5|67419.2|67409.2|67422|67410.2|67397.4|67387.4|640
1660184400000|2022-08-11 02:20:00|67419.1|67409.1|67412.1|67402.1|67421.4|67411.4|67401.2|67391.2|611
1660184700000|2022-08-11 02:25:00|67410.8|67400.8|67416|67406|67424.6|67414.6|67410|67400|686
1660185000000|2022-08-11 02:30:00|67415.9|67405.9|67426.5|67416.5|67435.4|67421.7|67414.6|67404.6|724
1660185300000|2022-08-11 02:35:00|67426.8|67416.8|67428.8|67418.8|67433.4|67423.4|67420.2|67405|708
1660185600000|2022-08-11 02:40:00|67428.9|67418.9|67429.6|67419.6|67432.7|67422.7|67421|67411|588
1660185900000|2022-08-11 02:45:00|67429.4|67419.4|67429.8|67419.8|67432.2|67422.2|67418.9|67408.9|640
1660186200000|2022-08-11 02:50:00|67430|67420|67419|67409|67430|67420|67418.3|67408.3|606
1660186500000|2022-08-11 02:55:00|67418.9|67408.9|67416.8|67406.8|67429.7|67419.7|67416.4|67406.4|721
1660186800000|2022-08-11 03:00:00|67416.9|67406.9|67414.7|67404.7|67418.4|67408.4|67410.9|67400.9|617
1660187100000|2022-08-11 03:05:00|67414.6|67404.6|67409.5|67399.5|67414.7|67404.7|67402.5|67392.5|676
1660187400000|2022-08-11 03:10:00|67409.4|67399.4|67403.9|67393.9|67415.7|67405.7|67403.9|67393.9|590
1660187700000|2022-08-11 03:15:00|67403.8|67393.8|67396.2|67386.2|67406.3|67396.3|67395.1|67385.1|651
1660188000000|2022-08-11 03:20:00|67396.3|67386.3|67400.6|67390.6|67401|67391|67381.5|67371.5|646
1660188300000|2022-08-11 03:25:00|67400.5|67390.5|67380.9|67370.9|67401.7|67391.7|67380.4|67370.4|559
1660188600000|2022-08-11 03:30:00|67381.1|67371.1|67375.5|67365.5|67391.4|67381.4|67375.5|67363|556
1660188900000|2022-08-11 03:35:00|67375.4|67365.4|67369.9|67359.9|67378.1|67365.7|67365.8|67354.6|635
1660189200000|2022-08-11 03:40:00|67370|67360|67373.9|67363.9|67375.7|67365.7|67369.5|67359.5|409
1660189500000|2022-08-11 03:45:00|67374|67364|67377.1|67367.1|67378.1|67368.1|67370.3|67360.3|487
1660189800000|2022-08-11 03:50:00|67377|67367|67371.1|67361.1|67380.3|67370.3|67371.1|67361.1|360
1660190100000|2022-08-11 03:55:00|67371.2|67361.2|67374.2|67364.2|67379.5|67365.7|67369.5|67357.9|532
1660190400000|2022-08-11 04:00:00|67374.1|67364.1|67379.4|67369.4|67380.5|67370.5|67373.7|67363.7|470
1660190700000|2022-08-11 04:05:00|67379.5|67369.5|67370.3|67360.3|67382.4|67369.9|67365.7|67355.6|472
1660191000000|2022-08-11 04:10:00|67370|67360|67364.2|67354.2|67373.2|67363.2|67360|67347.7|438
1660191300000|2022-08-11 04:15:00|67363.9|67353.9|67372.6|67362.6|67380.7|67365.5|67363.8|67353.8|399
1660191600000|2022-08-11 04:20:00|67371.8|67361.8|67373.9|67363.9|67375.4|67365.4|67369.6|67359.6|334
1660191900000|2022-08-11 04:25:00|67373.7|67363.7|67373.7|67363.7|67378.4|67367.5|67372.7|67358.3|404
1660192200000|2022-08-11 04:30:00|67373.6|67363.6|67371.8|67361.8|67376|67366|67371.5|67361.5|395
1660192500000|2022-08-11 04:35:00|67371.2|67361.2|67375.6|67365.6|67377|67366.6|67368.4|67354.3|302
1660192800000|2022-08-11 04:40:00|67375.7|67365.7|67382.3|67372.3|67396.4|67386.4|67375.7|67365.7|522
1660193100000|2022-08-11 04:45:00|67382.4|67372.4|67383.4|67373.4|67387.8|67377.8|67379.8|67369.8|494
1660193400000|2022-08-11 04:50:00|67383.3|67373.3|67377.4|67367.4|67387.8|67377.8|67376.9|67366.9|425
1660193700000|2022-08-11 04:55:00|67377.5|67367.5|67394.2|67374.2|67394.4|67377|67370.2|67357.2|533
1660194000000|2022-08-11 05:00:00|67394.4|67374.4|67388.2|67378.2|67395.4|67382.4|67383.1|67370.9|504
1660194300000|2022-08-11 05:05:00|67388|67378|67391.1|67381.1|67397.2|67382.8|67383.3|67368.3|585
1660194600000|2022-08-11 05:10:00|67391.2|67381.2|67401.5|67391.5|67408.1|67394.5|67390.1|67377.7|670
1660194900000|2022-08-11 05:15:00|67401.6|67391.6|67396.6|67386.6|67406.5|67396|67393|67378.3|611
1660195200000|2022-08-11 05:20:00|67396.1|67386.1|67383.3|67373.3|67398.4|67388.4|67382.2|67369.2|459
1660195500000|2022-08-11 05:25:00|67383.2|67373.2|67377.4|67367.4|67390.1|67375.4|67375.3|67362.6|490
1660195800000|2022-08-11 05:30:00|67377.5|67367.5|67375.1|67365.1|67377.6|67367.6|67370.4|67360.4|499
1660196100000|2022-08-11 05:35:00|67374.9|67364.9|67367.5|67357.5|67375.7|67365.7|67366.2|67356.2|542
1660196400000|2022-08-11 05:40:00|67367.8|67357.8|67372.6|67362.6|67375.8|67365.8|67366|67356|499
1660196700000|2022-08-11 05:45:00|67372.9|67362.9|67383.7|67373.7|67383.9|67373.9|67370.2|67360.2|561
1660197000000|2022-08-11 05:50:00|67383.6|67373.6|67378.2|67368.2|67391.4|67381.4|67371.3|67361.3|625
1660197300000|2022-08-11 05:55:00|67378.3|67368.3|67376.9|67366.9|67382.6|67372.6|67374.2|67364.2|779
1660197600000|2022-08-11 06:00:00|67376.7|67366.7|67396.5|67386.5|67402.5|67392.5|67373.3|67363.3|791
1660197900000|2022-08-11 06:05:00|67395.9|67385.9|67373.5|67363.5|67397|67387|67372.2|67357.6|825
1660198200000|2022-08-11 06:10:00|67372.2|67362.2|67368.2|67358.2|67385.3|67370.2|67368.2|67358.2|694
1660198500000|2022-08-11 06:15:00|67368.6|67358.6|67348|67338|67372.7|67362.7|67342.1|67324.2|772
1660198800000|2022-08-11 06:20:00|67347.7|67337.7|67346.3|67336.3|67352.7|67338.1|67340.4|67328.2|747
1660199100000|2022-08-11 06:25:00|67345.4|67335.4|67361.7|67351.7|67367|67357|67345|67332.8|764
1660199400000|2022-08-11 06:30:00|67361.5|67351.5|67374.6|67364.6|67386.2|67371.9|67356.3|67346.3|805
1660199700000|2022-08-11 06:35:00|67373.8|67363.8|67363.1|67353.1|67379|67369|67362.4|67352.4|741
1660200000000|2022-08-11 06:40:00|67363.2|67353.2|67364.3|67354.3|67379|67367.3|67363|67353|657
1660200300000|2022-08-11 06:45:00|67365|67355|67375.7|67365.7|67378|67368|67365|67355|689
1660200600000|2022-08-11 06:50:00|67375.9|67365.9|67368.5|67358.5|67376.5|67366.5|67365.8|67355.8|758
1660200900000|2022-08-11 06:55:00|67368.4|67358.4|67368.3|67358.3|67370.1|67360.1|67360.4|67350.4|689
1660201200000|2022-08-11 07:00:00|67367.9|67357.9|67360|67350|67369.8|67359.8|67341.9|67330.1|825
1660201500000|2022-08-11 07:05:00|67360.2|67350.2|67363.6|67353.6|67372.2|67360.1|67359|67349|658
1660201800000|2022-08-11 07:10:00|67363.7|67353.7|67355.2|67345.2|67364.5|67354.5|67354.4|67344.4|708
1660202100000|2022-08-11 07:15:00|67355.3|67345.3|67358.2|67348.2|67371.2|67356.1|67355.3|67343.2|711
1660202400000|2022-08-11 07:20:00|67358.1|67348.1|67374.1|67364.1|67376.1|67365.1|67357.2|67347.2|658
1660202700000|2022-08-11 07:25:00|67374.3|67364.3|67387.7|67377.7|67397.6|67381.8|67374.2|67364.2|666
1660203000000|2022-08-11 07:30:00|67387|67377|67372.8|67362.8|67390.7|67380.7|67370.5|67360.5|679
1660203300000|2022-08-11 07:35:00|67372.7|67362.7|67366.4|67356.4|67375.7|67365.7|67366|67356|669
1660203600000|2022-08-11 07:40:00|67366.5|67356.5|67365.6|67355.6|67376.3|67366.3|67364|67354|631
1660203900000|2022-08-11 07:45:00|67365.8|67355.8|67382.7|67372.7|67384.8|67374.8|67365|67355|703
1660204200000|2022-08-11 07:50:00|67382.9|67372.9|67375.5|67365.5|67391.9|67377.6|67374|67360.1|688
1660204500000|2022-08-11 07:55:00|67376|67366|67385.1|67375.1|67386.2|67376.2|67375.2|67361.7|696
1660204800000|2022-08-11 08:00:00|67384.2|67374.2|67411.6|67401.6|67413.7|67403.2|67382.7|67372.7|849
1660205100000|2022-08-11 08:05:00|67411.3|67401.3|67403.3|67393.3|67423.8|67410.3|67402.2|67389.4|757
1660205400000|2022-08-11 08:10:00|67403.2|67393.2|67399.1|67389.1|67405.3|67395.3|67391.2|67381.2|652
1660205700000|2022-08-11 08:15:00|67399|67389|67402.6|67392.6|67404.9|67394.9|67391.9|67381.9|628
1660206000000|2022-08-11 08:20:00|67402.7|67392.7|67399.6|67389.6|67404.7|67394.7|67397.8|67387.8|629
1660206300000|2022-08-11 08:25:00|67399.9|67389.9|67394.5|67384.5|67405.2|67394.1|67385.3|67375.3|693
1660206600000|2022-08-11 08:30:00|67394.6|67384.6|67379.7|67369.7|67402.6|67391.4|67376.9|67366.9|636
1660206900000|2022-08-11 08:35:00|67379.9|67369.9|67388.4|67378.4|67395.5|67383.7|67378.9|67368.9|634
1660207200000|2022-08-11 08:40:00|67388.5|67378.5|67383.6|67373.6|67393.3|67379.1|67381.8|67371.8|509
1660207500000|2022-08-11 08:45:00|67383.5|67373.5|67374.6|67364.6|67386.6|67376.6|67373.4|67363.4|587
1660207800000|2022-08-11 08:50:00|67374.9|67364.9|67372.5|67362.5|67388.4|67376.3|67371.7|67358.8|611
1660208100000|2022-08-11 08:55:00|67372.7|67362.7|67358.7|67348.7|67373.7|67363.7|67354.1|67344.1|689
1660208400000|2022-08-11 09:00:00|67358.8|67348.8|67373.7|67363.7|67374.2|67364.2|67358.7|67348.7|683
1660208700000|2022-08-11 09:05:00|67373.6|67363.6|67391.4|67381.4|67401|67385.2|67372.4|67362.4|708
1660209000000|2022-08-11 09:10:00|67391.3|67381.3|67387.8|67377.8|67394.3|67384.3|67385.7|67375.7|526
1660209300000|2022-08-11 09:15:00|67388.3|67378.3|67410.9|67400.9|67413.1|67401.5|67387.9|67377.9|599
1660209600000|2022-08-11 09:20:00|67411|67401|67395.9|67385.9|67412.7|67402.7|67394.2|67384.2|562
1660209900000|2022-08-11 09:25:00|67395.8|67385.8|67399|67389|67406.5|67396.5|67394.1|67381.6|602
1660210200000|2022-08-11 09:30:00|67398.9|67388.9|67406.3|67396.3|67411.2|67398.5|67395.6|67381.3|565
1660210500000|2022-08-11 09:35:00|67406.2|67396.2|67405.8|67395.8|67406.8|67396.8|67402.6|67392.6|383
1660210800000|2022-08-11 09:40:00|67405.7|67395.7|67409.2|67399.2|67413.1|67403.1|67405.3|67395.3|434
1660211100000|2022-08-11 09:45:00|67409.4|67399.4|67410.5|67400.5|67429.5|67413.7|67408.1|67393.6|634
1660211400000|2022-08-11 09:50:00|67410.4|67400.4|67395|67385|67417.1|67402.4|67393.6|67378.5|668
1660211700000|2022-08-11 09:55:00|67395.1|67385.1|67397.8|67387.8|67404|67389.4|67385.7|67371.7|474
1660212000000|2022-08-11 10:00:00|67398|67388|67411.2|67401.2|67419|67404.3|67397.5|67387.5|448
1660212300000|2022-08-11 10:05:00|67411.3|67401.3|67410.7|67400.7|67420.7|67401.5|67408.3|67394.8|359
1660212600000|2022-08-11 10:10:00|67410.8|67400.8|67413|67403|67422.3|67410.7|67409.8|67394.5|426
1660212900000|2022-08-11 10:15:00|67412.8|67402.8|67409.4|67389.4|67418.3|67404.3|67401.4|67389|473
1660213200000|2022-08-11 10:20:00|67404.2|67394.2|67401.6|67391.6|67408.9|67394.2|67386.2|67375.1|656
1660213500000|2022-08-11 10:25:00|67401.5|67391.5|67395.5|67385.5|67408.7|67394.9|67395.4|67379.3|596
1660213800000|2022-08-11 10:30:00|67396.2|67386.2|67395.3|67385.3|67405.4|67390.6|67392.5|67378.5|551
1660214100000|2022-08-11 10:35:00|67395.2|67385.2|67395.9|67385.9|67400.8|67387.7|67392|67379|496
1660214400000|2022-08-11 10:40:00|67395.7|67385.7|67391.3|67381.3|67401.3|67388.3|67391.3|67379|503
1660214700000|2022-08-11 10:45:00|67391.5|67381.5|67393.9|67383.9|67398.5|67385|67391.2|67377|415
1660215000000|2022-08-11 10:50:00|67393.7|67383.7|67391.2|67381.2|67396.3|67386.3|67391|67381|549
1660215300000|2022-08-11 10:55:00|67391|67381|67377.8|67367.8|67391.1|67381.1|67375.9|67363.5|572
1660215600000|2022-08-11 11:00:00|67377.9|67367.9|67373.1|67363.1|67380|67370|67372.7|67362.7|466
1660215900000|2022-08-11 11:05:00|67373.2|67363.2|67355.4|67345.4|67376.4|67363.2|67354|67344|496
1660216200000|2022-08-11 11:10:00|67355.8|67345.8|67385.7|67365.7|67385.7|67365.7|67354.7|67344.7|601
1660216500000|2022-08-11 11:15:00|67385.6|67365.6|67382.5|67372.5|67390.5|67375|67372|67361.2|524
1660216800000|2022-08-11 11:20:00|67382.4|67372.4|67380.6|67370.6|67387.3|67372.4|67374.6|67359.7|545
1660217100000|2022-08-11 11:25:00|67380.5|67370.5|67370.3|67360.3|67385.2|67371.2|67368.7|67354.2|487
1660217400000|2022-08-11 11:30:00|67370.5|67360.5|67373.1|67363.1|67379.2|67365.1|67365.2|67349.8|625
1660217700000|2022-08-11 11:35:00|67372.9|67362.9|67360.5|67350.5|67380.1|67367.7|67359.9|67345.1|586
1660218000000|2022-08-11 11:40:00|67360.7|67350.7|67353.1|67343.1|67362|67352|67345|67334.6|641
1660218300000|2022-08-11 11:45:00|67353|67343|67365.7|67355.7|67366|67356|67351.7|67336.5|706
1660218600000|2022-08-11 11:50:00|67365.8|67355.8|67377.8|67367.8|67383|67368.6|67361.9|67349.4|670
1660218900000|2022-08-11 11:55:00|67377.9|67367.9|67379.4|67369.4|67388.6|67374.4|67376.4|67362.2|650
1660219200000|2022-08-11 12:00:00|67379.5|67369.5|67356.3|67346.3|67381.7|67371.7|67346.2|67336.2|766
1660219500000|2022-08-11 12:05:00|67357|67347|67368.4|67358.4|67376.8|67366.8|67355.6|67344.4|590
1660219800000|2022-08-11 12:10:00|67368.7|67358.7|67366|67346|67370.6|67360.6|67354.6|67339|596
1660220100000|2022-08-11 12:15:00|67366.1|67346.1|67346.5|67336.5|67366.2|67353|67346.5|67336.5|697
1660220400000|2022-08-11 12:20:00|67345.2|67335.2|67347|67337|67354.7|67344.7|67340|67329|704
1660220700000|2022-08-11 12:25:00|67347.3|67337.3|67320|67300|67349.2|67339.2|67310.8|67295.3|731
1660221000000|2022-08-11 12:30:00|67320.2|67300.2|67342.2|67322.2|67342.2|67326.8|67286.2|67272.9|1005
1660221300000|2022-08-11 12:35:00|67341.9|67321.9|67318.1|67298.1|67350.5|67335.8|67315.1|67295.9|992
1660221600000|2022-08-11 12:40:00|67318.6|67298.6|67299.7|67279.7|67336.5|67317.6|67298.1|67278.6|968
1660221900000|2022-08-11 12:45:00|67299.6|67279.6|67297.7|67287.7|67323|67307.5|67295.2|67279.3|923
1660222200000|2022-08-11 12:50:00|67297.6|67287.6|67300.9|67290.9|67306.5|67292.3|67287.6|67273.6|832
1660222500000|2022-08-11 12:55:00|67300.8|67290.8|67291|67281|67305.5|67290.8|67284.7|67271.8|787
1660222800000|2022-08-11 13:00:00|67290.8|67280.8|67306|67296|67319.5|67304.3|67282.7|67272.7|898
1660223100000|2022-08-11 13:05:00|67306.9|67296.9|67300.2|67290.2|67314.8|67299.3|67292.6|67281.3|851
1660223400000|2022-08-11 13:10:00|67301.1|67291.1|67288.7|67278.7|67312.5|67300.2|67288.3|67278.3|822
1660223700000|2022-08-11 13:15:00|67288.4|67278.4|67306.1|67296.1|67311.4|67301.4|67287.1|67277.1|857
1660224000000|2022-08-11 13:20:00|67306|67296|67327.3|67317.3|67329.1|67317.7|67300|67290|872
1660224300000|2022-08-11 13:25:00|67327.1|67317.1|67341.3|67321.3|67342.6|67325.5|67318.2|67304.5|883
1660224600000|2022-08-11 13:30:00|67341.7|67321.7|67355.4|67345.4|67355.5|67345.5|67332.7|67316.9|1005
1660224900000|2022-08-11 13:35:00|67355.5|67345.5|67340.2|67330.2|67359.9|67346.6|67337.6|67321|960
1660225200000|2022-08-11 13:40:00|67339.5|67329.5|67327.7|67317.7|67342.2|67331.9|67323.8|67311|882
1660225500000|2022-08-11 13:45:00|67328|67318|67310.2|67300.2|67328.2|67318|67300.9|67286.1|919
1660225800000|2022-08-11 13:50:00|67310.1|67300.1|67282.7|67272.7|67311.4|67301.4|67281.5|67271|849
1660226100000|2022-08-11 13:55:00|67282.4|67272.4|67297.3|67287.3|67299.5|67289.5|67278.4|67268.4|857
1660226400000|2022-08-11 14:00:00|67296.5|67286.5|67304.2|67294.2|67319.4|67303.8|67287.4|67277.4|886
1660226700000|2022-08-11 14:05:00|67303.9|67293.9|67322.6|67302.6|67331.9|67321.9|67301.7|67286.8|827
1660227000000|2022-08-11 14:10:00|67321.7|67301.7|67329.1|67319.1|67338.3|67326.7|67308|67293.2|914
1660227300000|2022-08-11 14:15:00|67328.9|67318.9|67333.4|67323.4|67337.7|67323.4|67313.4|67299.3|915
1660227600000|2022-08-11 14:20:00|67333.3|67323.3|67327|67317|67338.3|67328.3|67326.7|67316.7|925
1660227900000|2022-08-11 14:25:00|67327.3|67317.3|67334.5|67324.5|67336.7|67324.7|67325.6|67315.6|829
1660228200000|2022-08-11 14:30:00|67334.1|67324.1|67338.7|67328.7|67341|67331|67327.3|67315.4|837
1660228500000|2022-08-11 14:35:00|67338.3|67328.3|67347|67337|67348.2|67338.2|67332.9|67319.9|860
1660228800000|2022-08-11 14:40:00|67347.2|67337.2|67362.9|67352.9|67370|67356.3|67344.3|67331.3|901
1660229100000|2022-08-11 14:45:00|67362.3|67352.3|67355.7|67345.7|67366|67356|67343.4|67329|879
1660229400000|2022-08-11 14:50:00|67355.8|67345.8|67358.5|67348.5|67373.2|67358.5|67346.3|67331.7|982
1660229700000|2022-08-11 14:55:00|67359|67349|67359.6|67349.6|67369.1|67353.7|67349.1|67339.1|943
1660230000000|2022-08-11 15:00:00|67360.4|67350.4|67362.1|67352.1|67374.6|67360.4|67355.9|67341.3|938
1660230300000|2022-08-11 15:05:00|67362.2|67352.2|67396.4|67386.4|67411|67397.1|67359.6|67347.2|909
1660230600000|2022-08-11 15:10:00|67396.3|67386.3|67408.4|67398.4|67418.1|67403.8|67394.6|67378.7|839
1660230900000|2022-08-11 15:15:00|67408.3|67398.3|67401.6|67391.6|67413.5|67399.2|67395.6|67383.2|766
1660231200000|2022-08-11 15:20:00|67401.7|67391.7|67396.5|67386.5|67402.7|67392.2|67390.7|67380.3|808
1660231500000|2022-08-11 15:25:00|67396.7|67386.7|67389.9|67379.9|67408.7|67398.7|67388.8|67374.1|738
1660231800000|2022-08-11 15:30:00|67390|67380|67383.4|67373.4|67396.2|67383|67377.6|67367.6|802
1660232100000|2022-08-11 15:35:00|67383.3|67373.3|67380.5|67370.5|67390.2|67380.2|67379.6|67369.1|815
1660232400000|2022-08-11 15:40:00|67380.9|67370.9|67373.8|67363.8|67382.2|67372.2|67372|67362|740
1660232700000|2022-08-11 15:45:00|67373.5|67363.5|67378.5|67368.5|67389.3|67376.1|67372.6|67362.6|710
1660233000000|2022-08-11 15:50:00|67378.7|67368.7|67379.5|67369.5|67394.5|67384.5|67378.6|67368.6|817
1660233300000|2022-08-11 15:55:00|67380|67370|67376.2|67366.2|67382.7|67372.7|67371.7|67361.7|726
1660233600000|2022-08-11 16:00:00|67376|67366|67378.3|67368.3|67385.2|67371.9|67372.1|67360.8|755
1660233900000|2022-08-11 16:05:00|67378.1|67368.1|67380|67370|67388.8|67374.6|67376.4|67362.7|663
1660234200000|2022-08-11 16:10:00|67380.1|67370.1|67377.3|67367.3|67387.7|67377.7|67375.9|67365.9|671
1660234500000|2022-08-11 16:15:00|67377.1|67367.1|67376.7|67366.7|67382|67372|67373.3|67358.8|709
1660234800000|2022-08-11 16:20:00|67376.5|67366.5|67382.1|67372.1|67384.6|67374.6|67376.4|67366.4|677
1660235100000|2022-08-11 16:25:00|67382.3|67372.3|67380.8|67370.8|67385|67375|67380.1|67370.1|666
1660235400000|2022-08-11 16:30:00|67381|67371|67376.9|67366.9|67382.7|67372.7|67374.9|67364.9|613
1660235700000|2022-08-11 16:35:00|67377|67367|67378.4|67368.4|67380.4|67370.4|67374.4|67364.4|684
1660236000000|2022-08-11 16:40:00|67378.3|67368.3|67378|67368|67381.6|67371.6|67373|67363|685
1660236300000|2022-08-11 16:45:00|67377.9|67367.9|67389.7|67379.7|67391.1|67381.1|67377.9|67367.9|665
1660236600000|2022-08-11 16:50:00|67389.8|67379.8|67404.5|67394.5|67412|67397|67388.8|67373.8|740
1660236900000|2022-08-11 16:55:00|67404.9|67394.9|67408.1|67398.1|67414.3|67404.3|67403.8|67393.8|727
1660237200000|2022-08-11 17:00:00|67408.2|67398.2|67416.4|67406.4|67426.6|67412.7|67404.5|67394.5|806
1660237500000|2022-08-11 17:05:00|67416.3|67406.3|67419.7|67409.7|67420.4|67410.4|67411.1|67398.7|655
1660237800000|2022-08-11 17:10:00|67419.8|67409.8|67410.1|67400.1|67420.5|67410.5|67407.1|67394.5|681
1660238100000|2022-08-11 17:15:00|67410.2|67400.2|67409.5|67399.5|67417|67402.7|67404.1|67389.8|717
1660238400000|2022-08-11 17:20:00|67409.8|67399.8|67394.6|67384.6|67409.8|67399.8|67394.5|67380.1|711
1660238700000|2022-08-11 17:25:00|67394.7|67384.7|67410.4|67400.4|67416|67401.3|67394.7|67384.7|664
1660239000000|2022-08-11 17:30:00|67410.8|67400.8|67416.3|67406.3|67422.9|67408.3|67409.5|67396.2|807
1660239300000|2022-08-11 17:35:00|67416.2|67406.2|67412.7|67402.7|67420.5|67406.2|67409.7|67398.5|667
1660239600000|2022-08-11 17:40:00|67412.6|67402.6|67410.8|67400.8|67414.2|67404.2|67405.9|67395.9|599
1660239900000|2022-08-11 17:45:00|67410.9|67400.9|67415|67405|67419.8|67409.8|67410.8|67400.8|616
1660240200000|2022-08-11 17:50:00|67414.9|67404.9|67418.7|67408.7|67420.1|67410.1|67410.4|67395.7|541
1660240500000|2022-08-11 17:55:00|67419|67409|67409.6|67389.6|67423.5|67410.4|67403.3|67389.6|646
1660240800000|2022-08-11 18:00:00|67404.5|67394.5|67417.6|67407.6|67422.4|67409.3|67404.3|67394.3|706
1660241100000|2022-08-11 18:05:00|67417.7|67407.7|67419.9|67409.9|67427.4|67413.7|67416|67401.7|695
1660241400000|2022-08-11 18:10:00|67419.8|67409.8|67426.6|67406.6|67428|67413.8|67415.8|67400.7|674
1660241700000|2022-08-11 18:15:00|67426.7|67406.7|67420.4|67410.4|67428.1|67413.2|67419.1|67404.5|541
1660242000000|2022-08-11 18:20:00|67420.3|67410.3|67421|67411|67427.4|67413.8|67420|67405.1|539
1660242300000|2022-08-11 18:25:00|67420.9|67410.9|67421.6|67411.6|67427.4|67414|67419.5|67406.8|602
1660242600000|2022-08-11 18:30:00|67421.7|67411.7|67424.5|67414.5|67429.4|67416.9|67420.7|67405.9|629
1660242900000|2022-08-11 18:35:00|67424.7|67414.7|67426.3|67416.3|67429.7|67416.6|67421.3|67406.6|593
1660243200000|2022-08-11 18:40:00|67426.2|67416.2|67424.2|67414.2|67429.7|67416.6|67423|67408.5|571
1660243500000|2022-08-11 18:45:00|67424.1|67414.1|67433.4|67423.4|67437.4|67424.9|67423.9|67409.6|614
1660243800000|2022-08-11 18:50:00|67433.5|67423.5|67427.8|67417.8|67436.4|67426.4|67424.5|67410.9|500
1660244100000|2022-08-11 18:55:00|67427.7|67417.7|67426.8|67416.8|67436.4|67422.2|67421.5|67408|656
1660244400000|2022-08-11 19:00:00|67426.9|67416.9|67420.9|67410.9|67435.1|67422.2|67420.3|67404.8|615
1660244700000|2022-08-11 19:05:00|67421.1|67411.1|67434.8|67414.8|67437.8|67421.9|67421.1|67405.6|560
1660245000000|2022-08-11 19:10:00|67434.7|67414.7|67441.6|67431.6|67446.7|67432.6|67429.4|67412.4|596
1660245300000|2022-08-11 19:15:00|67441.3|67431.3|67435.8|67425.8|67447.4|67432.3|67431.1|67414.6|669
1660245600000|2022-08-11 19:20:00|67435.7|67425.7|67437.3|67427.3|67442.8|67427.4|67433.7|67418.9|418
1660245900000|2022-08-11 19:25:00|67437.1|67427.1|67435|67415|67442.3|67427.1|67428.3|67413.5|560
1660246200000|2022-08-11 19:30:00|67435.1|67415.1|67428.8|67408.8|67436.3|67421.2|67422.8|67407.5|439
1660246500000|2022-08-11 19:35:00|67429|67409|67437.1|67417.1|67438.7|67423.3|67422.8|67407.5|496
1660246800000|2022-08-11 19:40:00|67437.5|67417.5|67438.8|67418.8|67440|67424.6|67432.1|67416.8|393
1660247100000|2022-08-11 19:45:00|67438.5|67418.5|67441.4|67421.4|67441.8|67427|67432.9|67417.9|438
1660247400000|2022-08-11 19:50:00|67442|67422|67438.8|67418.8|67442.9|67427.7|67433.4|67418.6|479
1660247700000|2022-08-11 19:55:00|67439.2|67419.2|67447.1|67427.1|67447.3|67432.3|67433.3|67419.1|503
1660248000000|2022-08-11 20:00:00|67447.2|67427.2|67446.5|67426.5|67448.6|67432.5|67442.1|67425.7|460
1660248300000|2022-08-11 20:05:00|67446.6|67426.6|67446.3|67426.3|67448.4|67432.6|67439.3|67423.9|473
1660248600000|2022-08-11 20:10:00|67446.2|67426.2|67445.9|67425.9|67446.7|67426.7|67445|67425|364
1660248900000|2022-08-11 20:15:00|67446.1|67426.1|67446.2|67426.2|67447.4|67427.4|67445.3|67425.3|418
1660249200000|2022-08-11 20:20:00|67446.1|67426.1|67444.9|67424.9|67446.8|67426.8|67444.5|67424.5|565
1660249500000|2022-08-11 20:25:00|67444.8|67424.8|67447.2|67427.2|67448.7|67428.7|67444.5|67424.5|426
1660249800000|2022-08-11 20:30:00|67447.4|67427.4|67449.2|67429.2|67450.9|67430.9|67447.4|67427.4|204
1660250100000|2022-08-11 20:35:00|67449.1|67429.1|67450.4|67430.4|67450.8|67430.8|67448.8|67428.8|171
1660250400000|2022-08-11 20:40:00|67450.3|67430.3|67453.5|67433.5|67454.5|67434.5|67449.9|67429.9|162
1660250700000|2022-08-11 20:45:00|67453.7|67433.7|67453.5|67433.5|67457.5|67437.5|67449.3|67429.3|243
1660251000000|2022-08-11 20:50:00|67454.8|67434.8|67446.3|67426.3|67461.8|67436.3|67446|67419.6|180
1660251300000|2022-08-11 20:55:00|67446.5|67426.5|67446.6|67426.6|67455.2|67432.4|67444.8|67417.7|220
1660251600000|2022-08-11 21:00:00|67446.5|67426.5|67447.9|67427.9|67447.9|67427.9|67445.7|67425.7|23
1660251900000|2022-08-11 21:05:00|67448.9|67428.9|67449.4|67429.4|67449.5|67429.5|67446.9|67426.9|60
1660252200000|2022-08-11 21:10:00|67448.8|67428.8|67448.5|67428.5|67458.4|67430.5|67446.2|67421.3|160
1660252500000|2022-08-11 21:15:00|67447.9|67427.9|67449.2|67429.2|67459|67430.5|67446|67420.4|161
1660252800000|2022-08-11 21:20:00|67448.3|67428.3|67449.2|67429.2|67458.9|67430.5|67447.2|67422.3|146
1660253100000|2022-08-11 21:25:00|67449.7|67429.7|67447.7|67427.7|67458.7|67430.5|67446.6|67422.2|175
1660253400000|2022-08-11 21:30:00|67448.1|67428.1|67447.7|67427.7|67458.7|67430.8|67447.2|67423.4|178
1660253700000|2022-08-11 21:35:00|67448.2|67428.2|67450.1|67430.1|67450.5|67430.5|67446.4|67426.4|136
1660254000000|2022-08-11 21:40:00|67449.5|67429.5|67447.7|67427.7|67456.5|67430.5|67445.7|67421.8|203
1660254300000|2022-08-11 21:45:00|67447.4|67427.4|67448.8|67428.8|67461|67430.6|67445.9|67419.2|170
1660254600000|2022-08-11 21:50:00|67449.1|67429.1|67447.8|67427.8|67455.9|67429.9|67445.1|67421.6|157
1660254900000|2022-08-11 21:55:00|67448.2|67428.2|67448.5|67428.5|67457.9|67429.5|67444.8|67420.9|187
1660255200000|2022-08-11 22:00:00|67448.2|67428.2|67446.2|67370.9|67458.5|67429.4|67434.9|67358.3|257
1660255500000|2022-08-11 22:05:00|67445.8|67374.1|67447|67377.7|67465.7|67380.3|67439|67369.4|156
1660255800000|2022-08-11 22:10:00|67448.3|67377.3|67449.7|67374.7|67457.8|67385.8|67440|67370.6|177
1660256100000|2022-08-11 22:15:00|67447.4|67369.2|67446.3|67375.1|67454.2|67380.2|67445.6|67369.2|185
1660256400000|2022-08-11 22:20:00|67447.1|67375.7|67447.9|67373.9|67453.4|67379.6|67445.4|67371.2|130
1660256700000|2022-08-11 22:25:00|67449.5|67375|67447.9|67373.4|67459|67384.9|67444.4|67369.1|213
1660257000000|2022-08-11 22:30:00|67447.4|67372.2|67448.5|67376.1|67454.3|67381|67445.3|67370.9|231
1660257300000|2022-08-11 22:35:00|67447.4|67376|67445.8|67378.2|67452|67382.1|67437|67372.6|220
1660257600000|2022-08-11 22:40:00|67445.7|67378.3|67447.4|67376.7|67454.5|67383.7|67442.1|67372.4|256
1660257900000|2022-08-11 22:45:00|67447.7|67377|67451.4|67377.3|67456.2|67381.3|67444.4|67372.8|297
1660258200000|2022-08-11 22:50:00|67451.8|67376.9|67454.2|67382.5|67454.7|67384.3|67446.4|67369.8|156
1660258500000|2022-08-11 22:55:00|67454.3|67382.2|67440.5|67381.8|67455.6|67384.9|67436|67371.8|206
1660258800000|2022-08-11 23:00:00|67438.2|67381.7|67439|67383.3|67444.8|67393|67428.3|67366.9|316
1660259100000|2022-08-11 23:05:00|67439.2|67377.5|67439.7|67384.1|67443.6|67390.6|67435.5|67376|440
1660259400000|2022-08-11 23:10:00|67439.9|67384.4|67436.3|67382.4|67446.8|67389.4|67432|67373.8|512
1660259700000|2022-08-11 23:15:00|67435.9|67381.9|67441.7|67385.4|67445.9|67396.7|67431.9|67373.5|522
1660260000000|2022-08-11 23:20:00|67441.8|67385.5|67432.9|67412.9|67445.6|67416.3|67430.1|67378.1|388
1660260300000|2022-08-11 23:25:00|67432.3|67412.3|67434.7|67414.7|67442.2|67419|67431.6|67408.3|369
1660260600000|2022-08-11 23:30:00|67434.6|67414.6|67436.9|67416.9|67444.3|67418.1|67431|67406.2|463
1660260900000|2022-08-11 23:35:00|67436.6|67416.6|67447.3|67414|67450.5|67420.4|67433.8|67410.6|509
1660261200000|2022-08-11 23:40:00|67446.9|67413.4|67441.2|67421.2|67449.5|67423.3|67436.1|67412|542
1660261500000|2022-08-11 23:45:00|67442.7|67422.7|67441.7|67421.7|67444.3|67424.3|67438.4|67418.4|288
1660261800000|2022-08-11 23:50:00|67442.4|67422.4|67439.7|67419.7|67444|67424|67439.5|67419.5|141
1660262100000|2022-08-11 23:55:00|67439.8|67419.8|67433.4|67413.4|67443.8|67423.8|67433|67413|416
1660262400000|2022-08-12 00:00:00|67433.6|67413.6|67432.6|67412.6|67442.5|67422.5|67429.3|67409.3|601
1660262700000|2022-08-12 00:05:00|67432.5|67412.5|67435|67415|67438|67418|67428.5|67408.5|398
1660263000000|2022-08-12 00:10:00|67435.1|67415.1|67449.4|67429.4|67452.7|67432.7|67433.9|67413.9|513
1660263300000|2022-08-12 00:15:00|67449.9|67429.9|67441.5|67421.5|67450.9|67430.9|67431.2|67411.2|523
1660263600000|2022-08-12 00:20:00|67441.7|67421.7|67440.1|67420.1|67444.4|67424.4|67437.1|67417.1|420
1660263900000|2022-08-12 00:25:00|67439.9|67419.9|67442.1|67422.1|67443.8|67423.8|67437.5|67417.5|455
1660264200000|2022-08-12 00:30:00|67442.6|67422.6|67460.4|67440.4|67465.3|67447.2|67442.2|67422.2|616
1660264500000|2022-08-12 00:35:00|67460.2|67440.2|67460.6|67440.6|67463.7|67443.7|67449.8|67429.8|984
1660264800000|2022-08-12 00:40:00|67460.9|67440.9|67457.5|67437.5|67461.2|67443.4|67452.4|67432.4|792
1660265100000|2022-08-12 00:45:00|67457.6|67437.6|67454|67434|67459.7|67443.8|67450.4|67431.2|624
1660265400000|2022-08-12 00:50:00|67453.8|67433.8|67440.9|67420.9|67454.8|67434.8|67435.2|67415.2|834
1660265700000|2022-08-12 00:55:00|67437.8|67417.8|67418.8|67398.8|67437.8|67418.5|67414.4|67394.4|694
1660266000000|2022-08-12 01:00:00|67418.7|67398.7|67408.3|67388.3|67428|67412.6|67405.2|67386.7|841
1660266300000|2022-08-12 01:05:00|67409.8|67389.8|67413|67403|67421.7|67407|67406.7|67389.8|731
1660266600000|2022-08-12 01:10:00|67413.1|67403.1|67426.3|67406.3|67429|67413.7|67411.3|67397.4|742
1660266900000|2022-08-12 01:15:00|67427.9|67407.9|67427.8|67417.8|67438.2|67423.3|67425.7|67406.8|723
1660267200000|2022-08-12 01:20:00|67427.9|67417.9|67428.4|67408.4|67432|67418.8|67418.3|67404.7|619
1660267500000|2022-08-12 01:25:00|67428.5|67408.5|67416|67406|67435.3|67425.3|67416|67400.7|611
1660267800000|2022-08-12 01:30:00|67416.1|67406.1|67447.7|67427.7|67449.4|67434.9|67410.1|67392.9|873
1660268100000|2022-08-12 01:35:00|67447.8|67427.8|67426.6|67416.6|67451.6|67435.3|67424.9|67411.6|743
1660268400000|2022-08-12 01:40:00|67426.7|67416.7|67437.1|67427.1|67442.4|67432.4|67426.1|67415.3|636
1660268700000|2022-08-12 01:45:00|67437.7|67427.7|67448.2|67438.2|67448.7|67438.7|67432.8|67422.8|631
1660269000000|2022-08-12 01:50:00|67448.3|67438.3|67448.7|67438.7|67454.8|67443.5|67443.1|67429.6|690
1660269300000|2022-08-12 01:55:00|67448.6|67438.6|67433.8|67423.8|67453.7|67441.1|67433|67423|589
1660269600000|2022-08-12 02:00:00|67434.1|67424.1|67439.8|67429.8|67441.1|67431.1|67426.7|67416.7|630
1660269900000|2022-08-12 02:05:00|67439.7|67429.7|67441.4|67431.4|67444.8|67434.8|67437.2|67427.2|568
1660270200000|2022-08-12 02:10:00|67441.2|67431.2|67453.9|67443.9|67454.7|67444.7|67440.8|67428.8|643
1660270500000|2022-08-12 02:15:00|67453.8|67443.8|67444.3|67434.3|67457.7|67447.7|67439.8|67429.8|638
1660270800000|2022-08-12 02:20:00|67444.2|67434.2|67429.2|67419.2|67445.8|67435.8|67427.3|67417.3|583
1660271100000|2022-08-12 02:25:00|67429.3|67419.3|67429.1|67419.1|67429.5|67419.5|67419.2|67409.2|530
1660271400000|2022-08-12 02:30:00|67429|67419|67427.2|67417.2|67438.3|67423.9|67422|67412|586
1660271700000|2022-08-12 02:35:00|67427.7|67417.7|67437.2|67427.2|67442.6|67427.8|67423.3|67413.3|570
1660272000000|2022-08-12 02:40:00|67437.1|67427.1|67426.2|67416.2|67440.4|67430.4|67425.4|67415.4|597
1660272300000|2022-08-12 02:45:00|67426.4|67416.4|67411|67401|67428.3|67418.3|67410.5|67400.5|552
1660272600000|2022-08-12 02:50:00|67410.9|67400.9|67401.6|67391.6|67411.4|67401.4|67392.9|67382.9|764
1660272900000|2022-08-12 02:55:00|67401.5|67391.5|67406.8|67396.8|67413.1|67402.7|67401.1|67390.8|709
1660273200000|2022-08-12 03:00:00|67408.9|67398.9|67416|67406|67419.1|67409.1|67406.1|67392.6|597
1660273500000|2022-08-12 03:05:00|67416.2|67406.2|67420.1|67410.1|67426|67414.6|67414.5|67403|608
1660273800000|2022-08-12 03:10:00|67419.7|67409.7|67420.5|67410.5|67422.5|67412.5|67416.4|67406.4|484
1660274100000|2022-08-12 03:15:00|67418.8|67408.8|67363.7|67353.7|67418.8|67408.8|67360.7|67346.6|731
1660274400000|2022-08-12 03:20:00|67363.4|67353.4|67366.9|67356.9|67375.6|67364|67356.1|67341.1|851
1660274700000|2022-08-12 03:25:00|67367|67357|67360.7|67350.7|67371.2|67361.2|67344.5|67329.6|726
1660275000000|2022-08-12 03:30:00|67360.6|67350.6|67363.2|67353.2|67371.2|67358.5|67357.1|67345.5|650
1660275300000|2022-08-12 03:35:00|67362.9|67352.9|67361.9|67351.9|67371.1|67357.6|67354.4|67344.4|630
1660275600000|2022-08-12 03:40:00|67362.2|67352.2|67350.7|67340.7|67362.9|67352.5|67342.8|67332.8|656
1660275900000|2022-08-12 03:45:00|67350.4|67340.4|67348.1|67338.1|67352.3|67341.1|67334.8|67323.4|675
1660276200000|2022-08-12 03:50:00|67348|67338|67322.8|67312.8|67348.7|67338.7|67315.1|67303.2|585
1660276500000|2022-08-12 03:55:00|67322.7|67312.7|67334.1|67324.1|67342.7|67327.9|67322.3|67312.2|542
1660276800000|2022-08-12 04:00:00|67331.7|67321.7|67321.5|67311.5|67339.4|67324.3|67321.1|67307.8|633
1660277100000|2022-08-12 04:05:00|67321.6|67311.6|67318|67308|67327.9|67317.7|67314.4|67304.4|600
1660277400000|2022-08-12 04:10:00|67318.4|67308.4|67326.4|67316.4|67333|67322.6|67316|67304.2|509
1660277700000|2022-08-12 04:15:00|67326.3|67316.3|67317.8|67307.8|67332.8|67322.8|67317.2|67305.6|633
1660278000000|2022-08-12 04:20:00|67317.5|67307.5|67324.9|67314.9|67325.2|67314.9|67306.7|67296.7|596
1660278300000|2022-08-12 04:25:00|67324.8|67314.8|67315.6|67305.6|67324.9|67314.9|67312|67299.3|464
1660278600000|2022-08-12 04:30:00|67316.4|67306.4|67322.3|67312.3|67329.1|67316|67309.9|67298.4|702
1660278900000|2022-08-12 04:35:00|67322.2|67312.2|67316.2|67306.2|67323.8|67312.2|67311.9|67299.6|484
1660279200000|2022-08-12 04:40:00|67316.5|67306.5|67315.7|67305.7|67327.5|67312.3|67314.5|67300.3|519
1660279500000|2022-08-12 04:45:00|67314.8|67304.8|67318.4|67308.4|67319.5|67309.5|67310.3|67300.3|532
1660279800000|2022-08-12 04:50:00|67319.1|67309.1|67319.6|67309.6|67325.8|67315.8|67317.3|67307.3|512
1660280100000|2022-08-12 04:55:00|67319.7|67309.7|67334.7|67324.7|67336|67326|67319.6|67309.6|495
1660280400000|2022-08-12 05:00:00|67335.1|67325.1|67345.6|67335.6|67345.7|67335.7|67321.5|67310.9|599
1660280700000|2022-08-12 05:05:00|67345.4|67335.4|67351.5|67341.5|67351.9|67341.9|67340.4|67330.4|497
1660281000000|2022-08-12 05:10:00|67351.4|67341.4|67348.1|67338.1|67352.2|67342.2|67344|67334|517
1660281300000|2022-08-12 05:15:00|67348|67338|67348.8|67338.8|67353.2|67342.2|67343.8|67332.8|477
1660281600000|2022-08-12 05:20:00|67348.7|67338.7|67337.4|67327.4|67349.2|67339.2|67334.7|67321.1|517
1660281900000|2022-08-12 05:25:00|67337.3|67327.3|67335.1|67325.1|67341.8|67327.4|67321.8|67311.2|597
1660282200000|2022-08-12 05:30:00|67335|67325|67334.2|67324.2|67344.3|67330|67325.7|67310.3|660
1660282500000|2022-08-12 05:35:00|67333.8|67323.8|67337.4|67327.4|67345|67331.6|67327|67314.2|655
1660282800000|2022-08-12 05:40:00|67337.5|67327.5|67341.1|67331.1|67346.9|67335.2|67331.1|67318.9|506
1660283100000|2022-08-12 05:45:00|67341|67331|67343|67333|67349|67339|67340.5|67330.5|578
1660283400000|2022-08-12 05:50:00|67342.6|67332.6|67351.8|67341.8|67360.7|67345.9|67337.5|67327.5|667
1660283700000|2022-08-12 05:55:00|67351.4|67341.4|67353.1|67333.1|67364.2|67345|67346.6|67332.5|597
1660284000000|2022-08-12 06:00:00|67353.5|67333.5|67350.1|67330.1|67356.3|67336.9|67338.4|67322.2|856
1660284300000|2022-08-12 06:05:00|67350|67330|67353|67343|67364.4|67350.1|67333|67318.2|848
1660284600000|2022-08-12 06:10:00|67352.7|67342.7|67355.9|67345.9|67364.6|67354.6|67350.5|67338.9|726
1660284900000|2022-08-12 06:15:00|67356.2|67346.2|67364.1|67354.1|67373.5|67359.8|67355.3|67345.3|756
1660285200000|2022-08-12 06:20:00|67364.2|67354.2|67374.4|67364.4|67383.9|67369.1|67360.6|67346.9|664
1660285500000|2022-08-12 06:25:00|67374.2|67364.2|67383.8|67373.8|67386.7|67376.7|67373.4|67363.4|655
1660285800000|2022-08-12 06:30:00|67383.9|67373.9|67374.4|67364.4|67384.1|67374.1|67371.4|67358.5|770
1660286100000|2022-08-12 06:35:00|67374.6|67364.6|67378.9|67368.9|67385.7|67374.8|67373.5|67360.5|704
1660286400000|2022-08-12 06:40:00|67379.1|67369.1|67366.9|67356.9|67379.8|67369.8|67355|67342.7|685
1660286700000|2022-08-12 06:45:00|67367.2|67357.2|67373.7|67363.7|67378.8|67364.1|67359.7|67347.2|753
1660287000000|2022-08-12 06:50:00|67373.9|67363.9|67385.1|67375.1|67385.9|67375.9|67372.1|67358.2|725
1660287300000|2022-08-12 06:55:00|67384.8|67374.8|67378.2|67368.2|67388.8|67378.8|67370.9|67360.9|773
1660287600000|2022-08-12 07:00:00|67378.3|67368.3|67369.3|67359.3|67383.8|67373.8|67368.7|67354.2|671
1660287900000|2022-08-12 07:05:00|67369.4|67359.4|67371.6|67361.6|67374.9|67364.9|67363.3|67350|770
1660288200000|2022-08-12 07:10:00|67371.5|67361.5|67344.9|67334.9|67372|67362|67332.9|67322|821
1660288500000|2022-08-12 07:15:00|67345.1|67335.1|67340.2|67330.2|67355.3|67341.5|67335.7|67324.3|778
1660288800000|2022-08-12 07:20:00|67340.3|67330.3|67359.3|67349.3|67362.7|67349.6|67339.2|67329.2|740
1660289100000|2022-08-12 07:25:00|67359|67349|67362.6|67352.6|67370.9|67357.5|67355.5|67343|711
1660289400000|2022-08-12 07:30:00|67363|67353|67348.5|67338.5|67363|67353|67342.6|67330.1|655
1660289700000|2022-08-12 07:35:00|67348.3|67338.3|67323.8|67313.8|67352.2|67342.2|67322.9|67309.8|747
1660290000000|2022-08-12 07:40:00|67324|67314|67333.1|67323.1|67340.4|67327.7|67321.1|67308.7|725
1660290300000|2022-08-12 07:45:00|67333.2|67323.2|67350.2|67340.2|67354.9|67342.5|67333.2|67323.2|726
1660290600000|2022-08-12 07:50:00|67349.5|67339.5|67353.3|67343.3|67356.2|67346.2|67346.5|67336.5|556
1660290900000|2022-08-12 07:55:00|67353.2|67343.2|67346|67336|67357.2|67346.8|67343.2|67332.5|623
1660291200000|2022-08-12 08:00:00|67345.8|67335.8|67334.5|67324.5|67356.1|67346.1|67333.6|67323.6|631
1660291500000|2022-08-12 08:05:00|67334.6|67324.6|67328.6|67318.6|67341.4|67331.4|67328|67318|609
1660291800000|2022-08-12 08:10:00|67328.7|67318.7|67337.5|67327.5|67342|67328.1|67323.8|67313.1|642
1660292100000|2022-08-12 08:15:00|67337.4|67327.4|67345.3|67335.3|67350.4|67335.3|67333.2|67321.8|645
1660292400000|2022-08-12 08:20:00|67346.2|67336.2|67352.8|67342.8|67358.6|67346.8|67344.3|67331|614
1660292700000|2022-08-12 08:25:00|67353|67343|67351.5|67341.5|67354|67344|67344.8|67334.8|487
1660293000000|2022-08-12 08:30:00|67351.1|67341.1|67346.7|67336.7|67351.7|67341.7|67340.6|67330.6|502
1660293300000|2022-08-12 08:35:00|67346.6|67336.6|67360.7|67350.7|67364.8|67351.4|67346|67335.7|637
1660293600000|2022-08-12 08:40:00|67360.8|67350.8|67363.9|67353.9|67364.4|67354.4|67354.8|67344.8|552
1660293900000|2022-08-12 08:45:00|67364|67354|67355.4|67345.4|67367|67357|67353.7|67340.8|653
1660294200000|2022-08-12 08:50:00|67355.7|67345.7|67367.4|67357.4|67369.8|67359.8|67355.7|67344.8|614
1660294500000|2022-08-12 08:55:00|67367.5|67357.5|67384.3|67374.3|67387.7|67377|67363.5|67353.5|686
1660294800000|2022-08-12 09:00:00|67384.1|67374.1|67383.6|67373.6|67388.7|67378.7|67379.2|67369.2|684
1660295100000|2022-08-12 09:05:00|67384|67374|67389.2|67379.2|67402|67388.5|67381.8|67369.7|641
1660295400000|2022-08-12 09:10:00|67389|67379|67386.5|67376.5|67393.9|67382|67385.3|67371.9|521
1660295700000|2022-08-12 09:15:00|67386.7|67376.7|67391.3|67381.3|67408.8|67394.4|67386.7|67372|693
1660296000000|2022-08-12 09:20:00|67391.4|67381.4|67387.2|67367.2|67391.4|67381.4|67368.1|67353.7|642
1660296300000|2022-08-12 09:25:00|67387|67367|67387.6|67377.6|67397.2|67383.2|67378.1|67363.2|645
1660296600000|2022-08-12 09:30:00|67387.3|67377.3|67385.1|67375.1|67401.6|67387|67383.5|67373.5|517
1660296900000|2022-08-12 09:35:00|67385.5|67375.5|67389|67379|67395.7|67381.8|67383.2|67369.1|436
1660297200000|2022-08-12 09:40:00|67388.8|67378.8|67391.2|67381.2|67391.5|67381.5|67386.8|67376.8|467
1660297500000|2022-08-12 09:45:00|67391.1|67381.1|67407.9|67397.9|67412.4|67399.9|67390.1|67379.3|564
1660297800000|2022-08-12 09:50:00|67408|67398|67395.3|67385.3|67415.2|67404.7|67391.4|67380|668
1660298100000|2022-08-12 09:55:00|67394.7|67384.7|67403|67393|67408.4|67395.2|67384|67369|613
1660298400000|2022-08-12 10:00:00|67403.1|67393.1|67421.8|67401.8|67434.2|67418.4|67401|67391|826
1660298700000|2022-08-12 10:05:00|67416.7|67406.7|67437|67427|67437.7|67427.7|67414.9|67404.9|502
1660299000000|2022-08-12 10:10:00|67436.7|67426.7|67445.6|67435.6|67446.5|67436.1|67435.7|67421.2|523
1660299300000|2022-08-12 10:15:00|67441.1|67431.1|67435.7|67425.7|67445.8|67435.4|67434.9|67421.2|522
1660299600000|2022-08-12 10:20:00|67435.5|67425.5|67437|67427|67441.8|67431.8|67426.7|67412.6|586
1660299900000|2022-08-12 10:25:00|67436.8|67426.8|67430.9|67420.9|67440.3|67427|67420.8|67410.8|598
1660300200000|2022-08-12 10:30:00|67430.8|67420.8|67422.2|67412.2|67431.9|67421.9|67422.2|67412.2|636
1660300500000|2022-08-12 10:35:00|67421.8|67411.8|67424.7|67414.7|67428.8|67418.8|67417.9|67407.9|651
1660300800000|2022-08-12 10:40:00|67424.5|67414.5|67434.1|67424.1|67442|67426.9|67418.4|67407.1|651
1660301100000|2022-08-12 10:45:00|67434|67424|67432|67422|67438.8|67425.1|67425.5|67413.9|631
1660301400000|2022-08-12 10:50:00|67431.7|67421.7|67422.9|67412.9|67437.8|67424.3|67421.1|67408|663
1660301700000|2022-08-12 10:55:00|67423.1|67413.1|67420.2|67410.2|67432.5|67420.2|67419.7|67406.4|669
1660302000000|2022-08-12 11:00:00|67420.3|67410.3|67427.4|67417.4|67431.9|67417.7|67420|67405.9|607
1660302300000|2022-08-12 11:05:00|67427.7|67417.7|67421.4|67411.4|67431.8|67417.8|67413|67401.8|587
1660302600000|2022-08-12 11:10:00|67421.3|67411.3|67421.8|67411.8|67428.8|67414|67418.1|67404.5|453
1660302900000|2022-08-12 11:15:00|67421.9|67411.9|67430.8|67420.8|67437.1|67422.4|67419.1|67407.8|466
1660303200000|2022-08-12 11:20:00|67431|67421|67438|67418|67440.7|67427.1|67431|67416.4|530
1660303500000|2022-08-12 11:25:00|67438.2|67418.2|67436.8|67416.8|67440.4|67424.9|67429|67413.5|591
1660303800000|2022-08-12 11:30:00|67431.7|67421.7|67429|67419|67436.3|67422.2|67423.3|67409.2|573
1660304100000|2022-08-12 11:35:00|67428.9|67418.9|67429.7|67419.7|67439.3|67429.3|67426.7|67416.7|583
1660304400000|2022-08-12 11:40:00|67429.8|67419.8|67424.6|67414.6|67432.4|67422.4|67422|67412|459
1660304700000|2022-08-12 11:45:00|67424.1|67414.1|67411.1|67401.1|67424.8|67414.8|67406.7|67396.7|547
1660305000000|2022-08-12 11:50:00|67411.2|67401.2|67418.4|67408.4|67422.2|67412.2|67410.8|67400.8|530
1660305300000|2022-08-12 11:55:00|67418.3|67408.3|67420.3|67410.3|67422.8|67412.8|67412.4|67402.4|596
1660305600000|2022-08-12 12:00:00|67420.4|67410.4|67430.4|67420.4|67435.1|67421.5|67420.4|67410.4|587
1660305900000|2022-08-12 12:05:00|67430.3|67420.3|67415.8|67405.8|67433.4|67423.4|67412.4|67398.6|662
1660306200000|2022-08-12 12:10:00|67415.9|67405.9|67409.9|67399.9|67420.6|67408.6|67407.8|67397.3|595
1660306500000|2022-08-12 12:15:00|67409.8|67399.8|67409|67399|67410.2|67400.2|67404.8|67394.8|651
1660306800000|2022-08-12 12:20:00|67408.9|67398.9|67391.5|67381.5|67411.1|67401.1|67387.9|67373.4|705
1660307100000|2022-08-12 12:25:00|67392|67382|67404|67384|67404.3|67394.1|67391.2|67378.3|687
1660307400000|2022-08-12 12:30:00|67404.1|67384.1|67408.6|67398.6|67409.4|67399.4|67394.1|67381.6|868
1660307700000|2022-08-12 12:35:00|67408.1|67398.1|67402|67392|67411.7|67400|67400.5|67390.3|766
1660308000000|2022-08-12 12:40:00|67401.9|67391.9|67421.7|67411.7|67423.3|67411.9|67401.2|67391.2|741
1660308300000|2022-08-12 12:45:00|67421.5|67411.5|67422.8|67412.8|67427.9|67417.1|67415.2|67405.2|744
1660308600000|2022-08-12 12:50:00|67423.1|67413.1|67411.3|67401.3|67423.1|67413.1|67409.5|67397.3|684
1660308900000|2022-08-12 12:55:00|67411.4|67401.4|67407.9|67397.9|67414.6|67404.6|67404.5|67391.4|636
1660309200000|2022-08-12 13:00:00|67407.5|67397.5|67399.6|67389.6|67411.1|67401.1|67398.5|67388.5|797
1660309500000|2022-08-12 13:05:00|67399.9|67389.9|67405.4|67395.4|67406.6|67396.6|67397|67387|659
1660309800000|2022-08-12 13:10:00|67405.3|67395.3|67404.9|67394.9|67421.2|67411.2|67403.2|67389.5|736
1660310100000|2022-08-12 13:15:00|67404.8|67394.8|67413.1|67403.1|67413.2|67403.2|67403.7|67393.7|663
1660310400000|2022-08-12 13:20:00|67414|67404|67409|67399|67416.6|67406.6|67403.6|67393|616
1660310700000|2022-08-12 13:25:00|67409.3|67399.3|67416.6|67406.6|67416.6|67406.6|67405.1|67393|673
1660311000000|2022-08-12 13:30:00|67416.4|67406.4|67405.7|67395.7|67416.4|67406.4|67404.5|67390|809
1660311300000|2022-08-12 13:35:00|67406.6|67396.6|67406.1|67396.1|67410.6|67400.6|67401.3|67387.3|667
1660311600000|2022-08-12 13:40:00|67406|67396|67393.5|67383.5|67406.3|67396.3|67389.3|67379.3|700
1660311900000|2022-08-12 13:45:00|67393.3|67383.3|67389.7|67379.7|67394.1|67384.1|67387|67377|650
1660312200000|2022-08-12 13:50:00|67389.6|67379.6|67371.5|67361.5|67390.2|67380.2|67366|67353.7|762
1660312500000|2022-08-12 13:55:00|67372.1|67362.1|67382.4|67362.4|67382.4|67365.1|67365.9|67351.9|714
1660312800000|2022-08-12 14:00:00|67383.8|67363.8|67420.3|67400.3|67423.4|67408.5|67383.2|67363.2|1081
1660313100000|2022-08-12 14:05:00|67414.3|67404.3|67410.4|67400.4|67419.4|67404.3|67391.6|67372.2|1026
1660313400000|2022-08-12 14:10:00|67410.2|67400.2|67394.4|67384.4|67415.2|67400.9|67382.7|67368.3|964
1660313700000|2022-08-12 14:15:00|67394.5|67384.5|67394.2|67384.2|67414.3|67399.9|67386.3|67371.5|889
1660314000000|2022-08-12 14:20:00|67394.5|67384.5|67396.1|67386.1|67409.6|67394.7|67389.5|67378|881
1660314300000|2022-08-12 14:25:00|67395.4|67385.4|67410.9|67400.9|67414.6|67402.4|67394.4|67384.2|843
1660314600000|2022-08-12 14:30:00|67411.1|67401.1|67406|67396|67420.5|67407|67398.4|67384.5|934
1660314900000|2022-08-12 14:35:00|67405.8|67395.8|67417.5|67407.5|67421.3|67408.4|67398|67385.6|887
1660315200000|2022-08-12 14:40:00|67417.4|67407.4|67417.7|67407.7|67419.4|67408.5|67406|67391.3|837
1660315500000|2022-08-12 14:45:00|67417.8|67407.8|67415.6|67405.6|67428.2|67415.5|67412.6|67400.1|885
1660315800000|2022-08-12 14:50:00|67420.2|67400.2|67423.7|67413.7|67431.1|67417.1|67413.8|67399.8|847
1660316100000|2022-08-12 14:55:00|67423.6|67413.6|67410.4|67400.4|67428.8|67414.3|67407.1|67397.1|917
1660316400000|2022-08-12 15:00:00|67410|67400|67407.5|67397.5|67413.8|67400|67394.8|67384.8|853
1660316700000|2022-08-12 15:05:00|67407.7|67397.7|67406.2|67396.2|67417.3|67403.5|67398.3|67385.1|697
1660317000000|2022-08-12 15:10:00|67406.3|67396.3|67402.1|67392.1|67414.8|67399.6|67399.5|67387.4|690
1660317300000|2022-08-12 15:15:00|67402.4|67392.4|67399.7|67389.7|67409.2|67394.4|67396.4|67383.8|741
1660317600000|2022-08-12 15:20:00|67399.6|67389.6|67414.4|67404.4|67417.4|67405.5|67395.8|67385.7|791
1660317900000|2022-08-12 15:25:00|67414.3|67404.3|67412.4|67402.4|67421.3|67411.3|67410.1|67399.7|744
1660318200000|2022-08-12 15:30:00|67412|67402|67408.5|67398.5|67415.6|67405.6|67406.4|67396.4|818
1660318500000|2022-08-12 15:35:00|67408.9|67398.9|67404.6|67394.6|67409.1|67399.1|67392.4|67382.4|813
1660318800000|2022-08-12 15:40:00|67404.7|67394.7|67396.9|67386.9|67408.6|67395.4|67394.9|67380|760
1660319100000|2022-08-12 15:45:00|67396.8|67386.8|67386.1|67376.1|67402.4|67387.7|67385|67371.8|720
1660319400000|2022-08-12 15:50:00|67386.2|67376.2|67385.9|67375.9|67392.6|67377.9|67384.7|67371|520
1660319700000|2022-08-12 15:55:00|67385.8|67375.8|67392.4|67382.4|67392.5|67382.5|67384.5|67374.5|555
1660320000000|2022-08-12 16:00:00|67392.8|67382.8|67386.7|67376.7|67393.8|67383.8|67385.1|67371.7|702
1660320300000|2022-08-12 16:05:00|67386.6|67376.6|67387.6|67377.6|67391.2|67381.2|67385.5|67375.5|571
1660320600000|2022-08-12 16:10:00|67387.5|67377.5|67388.5|67378.5|67389.5|67379.5|67382.2|67367.5|538
1660320900000|2022-08-12 16:15:00|67388.4|67378.4|67395.1|67375.1|67396.6|67381.7|67385|67370|501
1660321200000|2022-08-12 16:20:00|67395|67375|67389.6|67369.6|67396.9|67382.2|67384.9|67369.6|416
1660321500000|2022-08-12 16:25:00|67389.5|67369.5|67386.5|67376.5|67395.6|67380.9|67383.5|67369.3|377
1660321800000|2022-08-12 16:30:00|67386.4|67376.4|67385.1|67375.1|67392.6|67377.5|67383.4|67369.5|389
1660322100000|2022-08-12 16:35:00|67385.3|67375.3|67384|67374|67391.5|67376.9|67382.2|67371.5|354
1660322400000|2022-08-12 16:40:00|67383.8|67373.8|67382.6|67372.6|67385.9|67375.9|67382.3|67372.3|402
1660322700000|2022-08-12 16:45:00|67382.8|67372.8|67378.5|67368.5|67383.3|67373.2|67375.8|67363.1|389
1660323000000|2022-08-12 16:50:00|67378.6|67368.6|67379.9|67369.9|67380.5|67370.5|67376.7|67366.7|479
1660323300000|2022-08-12 16:55:00|67380|67370|67378.6|67368.6|67380.8|67370.8|67376.4|67366.4|445
1660323600000|2022-08-12 17:00:00|67378.5|67368.5|67377|67367|67386.6|67374.1|67376.6|67362.7|504
1660323900000|2022-08-12 17:05:00|67376.9|67366.9|67370.8|67360.8|67378.2|67367.2|67370.4|67358.1|572
1660324200000|2022-08-12 17:10:00|67370.9|67360.9|67373.2|67363.2|67380.9|67365|67366|67355.9|721
1660324500000|2022-08-12 17:15:00|67373.4|67363.4|67375.2|67365.2|67383.8|67369.8|67370.9|67358|637
1660324800000|2022-08-12 17:20:00|67376|67366|67377|67367|67380.6|67368.2|67373.4|67360.2|516
1660325100000|2022-08-12 17:25:00|67377.1|67367.1|67376.8|67366.8|67382.1|67368.6|67372.4|67357.6|404
1660325400000|2022-08-12 17:30:00|67376.7|67366.7|67385.9|67365.9|67392|67377.3|67375.4|67365.2|452
1660325700000|2022-08-12 17:35:00|67386|67366|67382.1|67372.1|67388.7|67373.4|67374.5|67361.5|420
1660326000000|2022-08-12 17:40:00|67382.2|67372.2|67383|67363|67388.1|67373.4|67377.3|67362.8|314
1660326300000|2022-08-12 17:45:00|67378.1|67368.1|67376.6|67366.6|67383.3|67368.4|67375.9|67362.1|278
1660326600000|2022-08-12 17:50:00|67376.7|67366.7|67379.3|67369.3|67384.4|67370.8|67375|67359|409
1660326900000|2022-08-12 17:55:00|67379.4|67369.4|67371.7|67361.7|67384.4|67370.2|67367.5|67353.5|551
1660327200000|2022-08-12 18:00:00|67372.1|67362.1|67373.3|67363.3|67377.7|67364.3|67371.2|67356.7|488
1660327500000|2022-08-12 18:05:00|67373.2|67363.2|67369|67359|67374.6|67363.4|67367.6|67353.2|421
1660327800000|2022-08-12 18:10:00|67369.1|67359.1|67367.3|67357.3|67374.4|67359.9|67366.1|67353.6|421
1660328100000|2022-08-12 18:15:00|67367.6|67357.6|67369.2|67359.2|67369.8|67359.8|67365.4|67355.4|349
1660328400000|2022-08-12 18:20:00|67369.1|67359.1|67374.4|67364.4|67376.2|67364.6|67369.1|67354.9|356
1660328700000|2022-08-12 18:25:00|67374.5|67364.5|67368.4|67358.4|67374.8|67364.8|67366.6|67352.9|349
1660329000000|2022-08-12 18:30:00|67368.3|67358.3|67366.3|67356.3|67374.6|67360.8|67366.3|67353|386
1660329300000|2022-08-12 18:35:00|67366.7|67356.7|67365.1|67355.1|67367.8|67357.8|67363.2|67353.2|286
1660329600000|2022-08-12 18:40:00|67364.9|67354.9|67362.9|67352.9|67368.8|67355.5|67362.4|67348.6|305
1660329900000|2022-08-12 18:45:00|67363.1|67353.1|67365.5|67355.5|67369.4|67356|67362.6|67349.3|281
1660330200000|2022-08-12 18:50:00|67365.7|67355.7|67367.3|67357.3|67373.1|67358.4|67364.9|67350.8|279
1660330500000|2022-08-12 18:55:00|67367.2|67357.2|67367.9|67357.9|67369|67359|67363|67353|435
1660330800000|2022-08-12 19:00:00|67368.3|67358.3|67373.9|67363.9|67380.5|67365.8|67368.1|67353.1|395
1660331100000|2022-08-12 19:05:00|67373.8|67363.8|67370.2|67360.2|67377.6|67364.8|67369.9|67355|360
1660331400000|2022-08-12 19:10:00|67370|67360|67375.8|67355.8|67375.9|67360.6|67368.7|67354.9|315
1660331700000|2022-08-12 19:15:00|67375.7|67355.7|67372.6|67362.6|67379|67363.9|67370|67355|360
1660332000000|2022-08-12 19:20:00|67372.5|67362.5|67386.1|67366.1|67389.4|67374.5|67372.5|67359|394
1660332300000|2022-08-12 19:25:00|67386.4|67366.4|67386.3|67366.3|67387.6|67373|67381.4|67365.3|400
1660332600000|2022-08-12 19:30:00|67387.2|67367.2|67379.9|67369.9|67387.6|67371.6|67379.9|67364.7|440
1660332900000|2022-08-12 19:35:00|67379.7|67369.7|67380.4|67370.4|67386.6|67371|67378.4|67363.6|328
1660333200000|2022-08-12 19:40:00|67380.1|67370.1|67380.7|67360.7|67385.2|67370.3|67375.5|67359.9|359
1660333500000|2022-08-12 19:45:00|67380.6|67360.6|67371.2|67351.2|67383.3|67366.6|67365.9|67350.6|454
1660333800000|2022-08-12 19:50:00|67371.3|67351.3|67373.4|67353.4|67375.6|67359.9|67365.9|67349.8|380
1660334100000|2022-08-12 19:55:00|67373.6|67353.6|67377.6|67357.6|67379.9|67361.6|67367.7|67352.5|519
1660334400000|2022-08-12 20:00:00|67377.5|67357.5|67381.7|67361.7|67383|67363|67377.5|67357.5|550
1660334700000|2022-08-12 20:05:00|67381.5|67361.5|67379.6|67359.6|67382.6|67362.6|67378.7|67358.7|478
1660335000000|2022-08-12 20:10:00|67379.3|67359.3|67370.6|67350.6|67379.6|67359.6|67369.4|67349.4|391
1660335300000|2022-08-12 20:15:00|67370.7|67350.7|67385.4|67365.4|67390.2|67370.2|67370.7|67350.7|371
1660335600000|2022-08-12 20:20:00|67386.2|67366.2|67379.9|67359.9|67389.2|67369.2|67379.9|67359.9|315
1660335900000|2022-08-12 20:25:00|67379.8|67359.8|67380.2|67360.2|67381.6|67361.6|67376.7|67356.7|258
1660336200000|2022-08-12 20:30:00|67380.5|67360.5|67378.3|67358.3|67382.5|67362.5|67376.6|67356.6|306
1660336500000|2022-08-12 20:35:00|67378.4|67358.4|67378.9|67358.9|67382.6|67362.6|67378.2|67358.2|174
1660336800000|2022-08-12 20:40:00|67379.2|67359.2|67382.2|67362.2|67383|67363|67378.3|67358.3|196
1660337100000|2022-08-12 20:45:00|67382.9|67362.9|67381.9|67361.9|67405|67365.1|67372.6|67329.8|161
1660337400000|2022-08-12 20:50:00|67382.2|67362.2|67377.2|67357.2|67406.9|67362.8|67373.2|67325.3|381
1660337700000|2022-08-12 20:55:00|67377.5|67357.5|67369.7|67349.7|67380.7|67360.7|67369.7|67349.7|142
1660507200000|2022-08-14 20:00:00|67431|67334|67428.4|67336.6|67435.8|67336.6|67428.4|67329.2|10
1660507500000|2022-08-14 20:05:00|67435.8|67329.2|67431|67334|67435.8|67336.6|67428.4|67329.2|10
1660507800000|2022-08-14 20:10:00|67435.8|67329.2|67435.8|67329.2|67435.8|67336.6|67428.4|67329.2|7
1660508100000|2022-08-14 20:15:00|67431|67334|67431|67334|67431|67369|67391|67334|4
1660508400000|2022-08-14 20:20:00|67435.8|67329.2|67431|67334|67435.8|67336.6|67428.4|67329.2|11
1660508700000|2022-08-14 20:25:00|67428.4|67336.6|67431|67334|67435.8|67336.6|67428.4|67329.2|9
1660509000000|2022-08-14 20:30:00|67428.4|67336.6|67431|67334|67470.4|67369|67391|67329.2|7
1660509300000|2022-08-14 20:35:00|67428.4|67336.6|67387.2|67365.2|67435.8|67365.2|67387.2|67329.2|15
1660509600000|2022-08-14 20:40:00|67431|67334|67387.2|67365.2|67435.8|67365.2|67387.1|67329.2|6
1660509900000|2022-08-14 20:45:00|67470.4|67358.1|67431|67334|67470.4|67358.1|67428.4|67329.2|10
1660510200000|2022-08-14 20:50:00|67470.4|67358.1|67428.4|67336.6|67470.4|67358.1|67428.4|67329.2|13
1660510500000|2022-08-14 20:55:00|67431|67334|67429.8|67335.2|67435.8|67336.6|67428.4|67329.2|9
1660510800000|2022-08-14 21:00:00|67460|67373.6|67445.9|67373.3|67460|67398.2|67401|67350.2|24
1660511100000|2022-08-14 21:05:00|67426|67373.6|67428.8|67351.2|67432.7|67374.6|67425|67347.3|42
1660511400000|2022-08-14 21:10:00|67450.6|67374.6|67425.7|67336.5|67450.6|67374.6|67424.8|67334.8|65
1660511700000|2022-08-14 21:15:00|67441.9|67347.6|67426.9|67338.1|67441.9|67362.3|67425|67336.1|74
1660512000000|2022-08-14 21:20:00|67426.5|67338.5|67432.5|67325.4|67433.4|67362|67425|67325.4|35
1660512300000|2022-08-14 21:25:00|67432.4|67325.3|67427.6|67349.9|67432.4|67361.6|67425|67325.3|60
1660512600000|2022-08-14 21:30:00|67425|67340|67425.1|67337.4|67433.4|67361.3|67425|67336.1|58
1660512900000|2022-08-14 21:35:00|67431.6|67329.9|67425|67346.7|67453.4|67362.3|67425|67329.9|79
1660513200000|2022-08-14 21:40:00|67425.1|67340|67425|67340|67434.7|67352.4|67425|67333|77
1660513500000|2022-08-14 21:45:00|67434.7|67339.9|67429.9|67337.5|67434.7|67340|67425|67328|68
1660513800000|2022-08-14 21:50:00|67431.5|67340|67433.6|67340|67433.6|67340|67425|67333|62
1660514100000|2022-08-14 21:55:00|67432.6|67333|67445.7|67348.1|67445.7|67360.8|67425|67328|79
1660514400000|2022-08-14 22:00:00|67449.3|67330.4|67428|67346.1|67470.6|67355.7|67422.6|67321.3|194
1660514700000|2022-08-14 22:05:00|67422.6|67353.8|67426.3|67345.7|67462.1|67356.3|67422.6|67328|328
1660515000000|2022-08-14 22:10:00|67426.4|67345.9|67428|67344.4|67442|67352.4|67422|67323|258
1660515300000|2022-08-14 22:15:00|67428.9|67342.9|67426.4|67347.1|67451.5|67352.7|67424.3|67334|361
1660515600000|2022-08-14 22:20:00|67427.2|67345.7|67427.1|67351.6|67447.6|67354.2|67423.5|67335.1|466
1660515900000|2022-08-14 22:25:00|67427.4|67351.8|67428.3|67353.7|67463.6|67362.3|67415.5|67340.8|715
1660516200000|2022-08-14 22:30:00|67426|67351.9|67426.7|67347.2|67459.1|67362.4|67422.6|67342.5|775
1660516500000|2022-08-14 22:35:00|67425.9|67347.4|67411.6|67346.2|67434.2|67356.9|67408.4|67342.1|700
1660516800000|2022-08-14 22:40:00|67411.5|67346.3|67407.5|67344.2|67426.5|67351.8|67407|67342.7|382
1660517100000|2022-08-14 22:45:00|67407.3|67344.9|67411.5|67352.5|67442.6|67361.2|67406.4|67340.2|250
1660517400000|2022-08-14 22:50:00|67414.5|67353.4|67419|67346.4|67436.4|67362.2|67403.4|67345.7|106
1660517700000|2022-08-14 22:55:00|67419.9|67349.5|67407.1|67350.5|67437.3|67360|67403.3|67340.4|79
1660518000000|2022-08-14 23:00:00|67403.3|67347.5|67391.4|67355.7|67421.5|67370.7|67388.2|67343.3|341
1660518300000|2022-08-14 23:05:00|67390.8|67356.4|67388.6|67355.8|67419.9|67368.5|67385.8|67340.4|273
1660518600000|2022-08-14 23:10:00|67390.7|67360.7|67388.5|67355|67413.4|67366.4|67381.1|67343.2|212
1660518900000|2022-08-14 23:15:00|67388.1|67355.3|67387.6|67367.6|67402|67369.3|67382.8|67350.2|229
1660519200000|2022-08-14 23:20:00|67386.8|67366.8|67395.3|67365.3|67411.2|67371|67380|67347|106
1660519500000|2022-08-14 23:25:00|67387.1|67367.1|67394.2|67364.2|67409.4|67372.3|67381.6|67349.6|92
1660519800000|2022-08-14 23:30:00|67393.8|67363.2|67389.7|67356.6|67402.8|67366.8|67380.4|67352.2|312
1660520100000|2022-08-14 23:35:00|67392.9|67355.2|67383.7|67363.7|67404.4|67365.4|67378.2|67351.6|251
1660520400000|2022-08-14 23:40:00|67389|67358.9|67393.6|67346.9|67402.2|67364.8|67380.3|67346.1|177
1660520700000|2022-08-14 23:45:00|67392.6|67349.1|67389.7|67353.8|67413.9|67364.9|67379.6|67345|237
1660521000000|2022-08-14 23:50:00|67390.8|67353.4|67399.2|67360.6|67401.2|67364.1|67378|67341.7|227
1660521300000|2022-08-14 23:55:00|67393.6|67361.1|67401.3|67360.6|67416.8|67368.3|67393.4|67345.9|394
1660521600000|2022-08-15 00:00:00|67399.1|67362.1|67386.7|67366.7|67400.9|67370.3|67370.2|67350.2|627
1660521900000|2022-08-15 00:05:00|67385.8|67365.8|67407.1|67370.8|67446.6|67385.8|67384|67354|569
1660522200000|2022-08-15 00:10:00|67407|67371.3|67415|67377|67431.6|67382.9|67406.1|67358.2|465
1660522500000|2022-08-15 00:15:00|67414|67372.5|67419.5|67365.9|67423.6|67378.5|67397.3|67361.9|510
1660522800000|2022-08-15 00:20:00|67412.9|67367.7|67404.7|67384.7|67425.8|67386|67400.6|67364.4|484
1660523100000|2022-08-15 00:25:00|67405|67385|67406.5|67386.5|67432.2|67392|67403.6|67377.1|560
1660523400000|2022-08-15 00:30:00|67406.6|67386.6|67405.7|67385.7|67416|67389.9|67395.8|67375.8|548
1660523700000|2022-08-15 00:35:00|67403.9|67383.9|67398|67378|67404.5|67384.5|67396.5|67376.5|375
1660524000000|2022-08-15 00:40:00|67398.1|67378.1|67402.5|67382.5|67410.5|67390.5|67397|67377|375
1660524300000|2022-08-15 00:45:00|67402.4|67382.4|67400.1|67380.1|67410.4|67390.4|67399|67379|459
1660524600000|2022-08-15 00:50:00|67399|67379|67375.1|67355.1|67400.8|67380.8|67373|67353|795
1660524900000|2022-08-15 00:55:00|67375|67355|67387.7|67367.7|67390.6|67370.6|67368.6|67348.6|631
1660525200000|2022-08-15 01:00:00|67388.3|67368.3|67405.4|67385.4|67407|67390.2|67385.3|67365.3|798
1660525500000|2022-08-15 01:05:00|67406.1|67386.1|67413.4|67393.4|67425.3|67405.3|67403|67383|669
1660525800000|2022-08-15 01:10:00|67413.7|67393.7|67406.3|67386.3|67416.3|67398.3|67394.9|67374.3|686
1660526100000|2022-08-15 01:15:00|67406|67386|67404.7|67384.7|67411.4|67394.2|67401.6|67381.6|652
1660526400000|2022-08-15 01:20:00|67405.1|67385.1|67490.2|67470.2|67508.9|67488.9|67404.5|67384.5|928
1660526700000|2022-08-15 01:25:00|67490.1|67470.1|67526|67506|67533.7|67513.7|67488.4|67468.4|877
1660527000000|2022-08-15 01:30:00|67526.6|67506.6|67550.7|67530.7|67550.7|67530.7|67510.2|67490.2|915
1660527300000|2022-08-15 01:35:00|67549.9|67529.9|67557.7|67537.7|67558|67538|67541.5|67521.5|906
1660527600000|2022-08-15 01:40:00|67557.5|67537.5|67540.3|67520.3|67558.2|67538.2|67520|67500|883
1660527900000|2022-08-15 01:45:00|67540.7|67520.7|67542.7|67522.7|67556.4|67536.4|67529.6|67509.6|898
1660528200000|2022-08-15 01:50:00|67542.2|67522.2|67530|67520|67551.4|67531.4|67521.8|67506.7|785
1660528500000|2022-08-15 01:55:00|67530.1|67520.1|67537.1|67517.1|67538.8|67526|67528.1|67513.3|614
1660528800000|2022-08-15 02:00:00|67536.9|67516.9|67611.9|67591.9|67630.8|67610.8|67536.9|67516.9|1036
1660529100000|2022-08-15 02:05:00|67611.8|67591.8|67616.4|67606.4|67647.8|67627.8|67607.6|67587.6|951
1660529400000|2022-08-15 02:10:00|67616.3|67606.3|67642|67622|67656.2|67640.5|67614.9|67600.4|875
1660529700000|2022-08-15 02:15:00|67642.3|67622.3|67672|67652|67676.2|67658.9|67629.5|67613.3|842
1660530000000|2022-08-15 02:20:00|67671.3|67651.3|67666.7|67646.7|67686.1|67670.1|67660.9|67644.6|822
1660530300000|2022-08-15 02:25:00|67662.8|67652.8|67642.2|67632.2|67670.8|67656.2|67641.5|67626.5|833
1660530600000|2022-08-15 02:30:00|67642|67632|67654.1|67644.1|67656.5|67645|67638.6|67627.6|866
1660530900000|2022-08-15 02:35:00|67654|67644|67655.9|67645.9|67670.5|67656.6|67652.5|67640.6|775
1660531200000|2022-08-15 02:40:00|67656|67646|67656.6|67646.6|67656.9|67646.9|67642.8|67629.2|710
1660531500000|2022-08-15 02:45:00|67656.3|67646.3|67648.7|67638.7|67662.7|67651.7|67647.4|67635.5|631
1660531800000|2022-08-15 02:50:00|67648.5|67638.5|67636.2|67626.2|67662.7|67652.7|67633.7|67623.7|657
1660532100000|2022-08-15 02:55:00|67635.4|67625.4|67624.9|67614.9|67635.4|67625.4|67614.5|67602.8|849
1660532400000|2022-08-15 03:00:00|67625|67615|67626|67616|67628|67618|67616.7|67606.7|610
1660532700000|2022-08-15 03:05:00|67626.2|67616.2|67618|67608|67635.5|67622|67617.9|67607.9|575
1660533000000|2022-08-15 03:10:00|67618.1|67608.1|67623.9|67613.9|67625.6|67615.6|67606.2|67591.3|639
1660533300000|2022-08-15 03:15:00|67623.8|67613.8|67643.6|67633.6|67647.7|67635.3|67623.6|67611.1|688
1660533600000|2022-08-15 03:20:00|67643.5|67633.5|67655|67645|67666.5|67652.9|67642.7|67628.2|551
1660533900000|2022-08-15 03:25:00|67655.3|67645.3|67662.8|67652.8|67665.8|67653.4|67651.1|67638.1|705
1660534200000|2022-08-15 03:30:00|67663.2|67653.2|67680.3|67670.3|67688.7|67674.5|67657.8|67643.8|694
1660534500000|2022-08-15 03:35:00|67680.2|67670.2|67670.6|67660.6|67682.2|67670.6|67668.1|67658.1|542
1660534800000|2022-08-15 03:40:00|67670.5|67660.5|67664.8|67654.8|67674|67664|67663|67652.3|450
1660535100000|2022-08-15 03:45:00|67664.9|67654.9|67658.4|67648.4|67665.6|67655.6|67655|67645|483
1660535400000|2022-08-15 03:50:00|67658.3|67648.3|67651.6|67641.6|67660.8|67650|67650.5|67636.3|478
1660535700000|2022-08-15 03:55:00|67651.2|67641.2|67646|67626|67652.3|67642.3|67638.7|67623.7|543
1660536000000|2022-08-15 04:00:00|67646.1|67626.1|67653.8|67643.8|67658.5|67644.7|67640.6|67625.5|545
1660536300000|2022-08-15 04:05:00|67653.4|67643.4|67659.2|67649.2|67670.2|67654.9|67652.9|67640.1|566
1660536600000|2022-08-15 04:10:00|67659.4|67649.4|67667.1|67657.1|67670.4|67657.2|67657.7|67643.8|526
1660536900000|2022-08-15 04:15:00|67667.2|67657.2|67662.3|67652.3|67670|67660|67660.4|67650.4|531
1660537200000|2022-08-15 04:20:00|67662.4|67652.4|67663.8|67653.8|67671.8|67661.8|67661.7|67651.7|560
1660537500000|2022-08-15 04:25:00|67664|67654|67668.8|67658.8|67669.7|67659.7|67663.7|67653.7|492
1660537800000|2022-08-15 04:30:00|67668.7|67658.7|67659.1|67649.1|67668.8|67658.8|67658.8|67648.8|401
1660538100000|2022-08-15 04:35:00|67658.5|67648.5|67666.5|67656.5|67674.6|67660.6|67658.5|67648.5|404
1660538400000|2022-08-15 04:40:00|67666.6|67656.6|67677.9|67667.9|67683.5|67670.2|67666.5|67656.5|484
1660538700000|2022-08-15 04:45:00|67678|67668|67692.7|67682.7|67692.7|67682.7|67676.3|67663.1|607
1660539000000|2022-08-15 04:50:00|67692.6|67682.6|67711.7|67701.7|67712.8|67702.8|67692.6|67682.6|677
1660539300000|2022-08-15 04:55:00|67711.6|67701.6|67713.6|67703.6|67717.8|67707.8|67709.7|67699.7|509
1660539600000|2022-08-15 05:00:00|67713.9|67703.9|67721.9|67701.9|67741.3|67725.6|67708|67692.4|667
1660539900000|2022-08-15 05:05:00|67716.8|67706.8|67747.6|67737.6|67754|67738.6|67716.8|67701.6|759
1660540200000|2022-08-15 05:10:00|67746.6|67736.6|67737.1|67727.1|67760.6|67746.9|67736.1|67726.1|667
1660540500000|2022-08-15 05:15:00|67737.2|67727.2|67751.6|67741.6|67757.9|67743.8|67736.9|67726.9|614
1660540800000|2022-08-15 05:20:00|67751.7|67741.7|67756.2|67746.2|67762.7|67752.7|67750.5|67735.6|677
1660541100000|2022-08-15 05:25:00|67758|67748|67749.1|67739.1|67765.8|67755.8|67745.2|67732.8|523
1660541400000|2022-08-15 05:30:00|67749.2|67739.2|67763.8|67753.8|67770.8|67758.4|67744.3|67730.3|573
1660541700000|2022-08-15 05:35:00|67763.4|67753.4|67738|67728|67769.9|67755.1|67736.9|67722.3|638
1660542000000|2022-08-15 05:40:00|67738.1|67728.1|67729.9|67719.9|67741.4|67728.4|67727.4|67714.4|677
1660542300000|2022-08-15 05:45:00|67730|67720|67736.7|67726.7|67739.1|67729.1|67721.7|67706.1|715
1660542600000|2022-08-15 05:50:00|67736.8|67726.8|67739.9|67729.9|67746.8|67734.9|67729.2|67719.2|633
1660542900000|2022-08-15 05:55:00|67740.9|67730.9|67749.9|67739.9|67754.9|67740.7|67733.8|67723.8|675
1660543200000|2022-08-15 06:00:00|67750.1|67740.1|67729.3|67719.3|67752|67740.1|67729.2|67713.6|874
1660543500000|2022-08-15 06:05:00|67729.4|67719.4|67734|67724|67734.4|67724.4|67723.6|67711.1|614
1660543800000|2022-08-15 06:10:00|67733.9|67723.9|67725.3|67715.3|67736.8|67725.2|67723.3|67710|670
1660544100000|2022-08-15 06:15:00|67725.6|67715.6|67710.5|67700.5|67725.6|67715.6|67709|67696|668
1660544400000|2022-08-15 06:20:00|67710.7|67700.7|67717.1|67707.1|67722.3|67708.3|67705.3|67695.3|615
1660544700000|2022-08-15 06:25:00|67717.2|67707.2|67722.1|67712.1|67722.8|67712.8|67709.2|67694.6|694
1660545000000|2022-08-15 06:30:00|67721.9|67711.9|67718.2|67708.2|67729.3|67719.3|67715.9|67701.3|765
1660545300000|2022-08-15 06:35:00|67718.3|67708.3|67706.6|67686.6|67725.2|67715.2|67698.7|67682.6|679
1660545600000|2022-08-15 06:40:00|67706.5|67686.5|67702.4|67682.4|67711.4|67695.6|67688.1|67672.3|744
1660545900000|2022-08-15 06:45:00|67702.5|67682.5|67698.9|67688.9|67704|67689.5|67687.2|67674.2|697
1660546200000|2022-08-15 06:50:00|67699|67689|67711.9|67691.9|67711.9|67697.2|67692.8|67679|751
1660546500000|2022-08-15 06:55:00|67705.7|67695.7|67711.7|67701.7|67717.9|67705.6|67697.8|67683.8|762
1660546800000|2022-08-15 07:00:00|67711.3|67701.3|67707.8|67697.8|67725.9|67715.9|67705.8|67692.3|738
1660547100000|2022-08-15 07:05:00|67707.9|67697.9|67744.5|67734.5|67750.1|67734.7|67707.8|67692.6|779
1660547400000|2022-08-15 07:10:00|67744.3|67734.3|67752.9|67742.9|67753.3|67743.3|67733.7|67722.8|774
1660547700000|2022-08-15 07:15:00|67752.6|67742.6|67749.5|67739.5|67759.1|67749.1|67746|67734.2|764
1660548000000|2022-08-15 07:20:00|67749.7|67739.7|67743.1|67733.1|67758.4|67748.4|67739.1|67729.1|701
1660548300000|2022-08-15 07:25:00|67743.2|67733.2|67742.9|67732.9|67744.2|67733.4|67729.6|67719.6|680
1660548600000|2022-08-15 07:30:00|67743|67733|67745.9|67735.9|67750.6|67740.6|67742.7|67732.7|618
1660548900000|2022-08-15 07:35:00|67746|67736|67741|67731|67753.5|67738.6|67735.4|67723.2|651
1660549200000|2022-08-15 07:40:00|67740.8|67730.8|67757.6|67747.6|67761.4|67751.4|67738.4|67724.8|644
1660549500000|2022-08-15 07:45:00|67757.2|67747.2|67771.1|67761.1|67782.3|67768|67753.4|67743.4|730
1660549800000|2022-08-15 07:50:00|67771.4|67761.4|67804.6|67794.6|67806|67796|67767.9|67757.9|738
1660550100000|2022-08-15 07:55:00|67803.7|67793.7|67789.2|67779.2|67810|67796.8|67787.9|67772.9|701
1660550400000|2022-08-15 08:00:00|67789.3|67779.3|67780.9|67770.9|67794.6|67784.6|67779.2|67767.6|621
1660550700000|2022-08-15 08:05:00|67781.3|67771.3|67778.4|67768.4|67785.9|67774.8|67774.8|67764.8|682
1660551000000|2022-08-15 08:10:00|67778.3|67768.3|67762.6|67752.6|67778.8|67768.8|67756.7|67742|682
1660551300000|2022-08-15 08:15:00|67762.2|67752.2|67760.9|67750.9|67770.5|67757.3|67755|67741.4|622
1660551600000|2022-08-15 08:20:00|67760.8|67750.8|67759.3|67749.3|67767.5|67757.4|67752.1|67742.1|600
1660551900000|2022-08-15 08:25:00|67759.4|67749.4|67752.3|67742.3|67762.2|67752.2|67750.1|67740.1|681
1660552200000|2022-08-15 08:30:00|67751.9|67741.9|67757.6|67747.6|67759.6|67749.6|67745.8|67731.2|673
1660552500000|2022-08-15 08:35:00|67758|67748|67752.9|67742.9|67761.7|67750.6|67749.7|67738.4|583
1660552800000|2022-08-15 08:40:00|67752.3|67742.3|67777.1|67767.1|67780.2|67770.2|67751.5|67741.5|671
1660553100000|2022-08-15 08:45:00|67776.4|67766.4|67799.1|67789.1|67807.5|67797.5|67773.8|67763.8|690
1660553400000|2022-08-15 08:50:00|67799.2|67789.2|67790.4|67780.4|67799.2|67789.2|67787.9|67772.9|748
1660553700000|2022-08-15 08:55:00|67790.7|67780.7|67823.1|67813.1|67823.3|67813.3|67785.4|67771.6|716
1660554000000|2022-08-15 09:00:00|67822.9|67812.9|67812.1|67802.1|67825.6|67815.2|67805.2|67795.2|709
1660554300000|2022-08-15 09:05:00|67811.9|67801.9|67833.5|67823.5|67838.1|67828.1|67811.9|67801.1|639
1660554600000|2022-08-15 09:10:00|67833.4|67823.4|67833.1|67823.1|67842.5|67830.5|67829|67813.7|617
1660554900000|2022-08-15 09:15:00|67833|67823|67840.1|67830.1|67847.2|67832.8|67817.7|67807.7|756
1660555200000|2022-08-15 09:20:00|67840.2|67830.2|67849|67839|67859.5|67848.3|67839.6|67826.1|685
1660555500000|2022-08-15 09:25:00|67848.7|67838.7|67853.3|67843.3|67857.9|67844.3|67847.7|67836.7|547
1660555800000|2022-08-15 09:30:00|67853.2|67843.2|67846.7|67836.7|67867.9|67854.2|67844.1|67828|581
1660556100000|2022-08-15 09:35:00|67846.5|67836.5|67836.5|67826.5|67851.2|67837.3|67835.2|67825.2|482
1660556400000|2022-08-15 09:40:00|67836.4|67826.4|67838.1|67828.1|67839.4|67829.4|67822.4|67812.4|652
1660556700000|2022-08-15 09:45:00|67838.3|67828.3|67825.6|67815.6|67841.5|67831.5|67824.5|67810.7|516
1660557000000|2022-08-15 09:50:00|67825.7|67815.7|67855.2|67835.2|67856.1|67841.2|67825.7|67815.7|731
1660557300000|2022-08-15 09:55:00|67855|67835|67826.1|67816.1|67857.8|67844.5|67824.3|67811.5|580
1660557600000|2022-08-15 10:00:00|67826.5|67816.5|67800.1|67790.1|67827|67817|67799|67783.8|568
1660557900000|2022-08-15 10:05:00|67800.2|67790.2|67817.5|67797.5|67817.8|67804.8|67799.2|67784|343
1660558200000|2022-08-15 10:10:00|67817.6|67797.6|67817.8|67807.8|67825.6|67811.8|67812.9|67797.6|404
1660558500000|2022-08-15 10:15:00|67817.7|67807.7|67812|67802|67826.9|67812.9|67807.2|67792.3|571
1660558800000|2022-08-15 10:20:00|67812.1|67802.1|67815.8|67805.8|67827.5|67813.5|67807.9|67793.5|603
1660559100000|2022-08-15 10:25:00|67816.1|67806.1|67825.5|67815.5|67829|67815.6|67815.2|67801.6|544
1660559400000|2022-08-15 10:30:00|67825.1|67815.1|67832.3|67822.3|67839.9|67825.5|67823.5|67813.5|549
1660559700000|2022-08-15 10:35:00|67832.5|67822.5|67821.2|67811.2|67843|67829.1|67821.2|67811.2|513
1660560000000|2022-08-15 10:40:00|67821.1|67811.1|67820.8|67810.8|67823.2|67811.6|67813.8|67803.2|447
1660560300000|2022-08-15 10:45:00|67820.5|67810.5|67806.7|67796.7|67825.6|67815.6|67806.3|67795.7|549
1660560600000|2022-08-15 10:50:00|67806.4|67796.4|67805.9|67795.9|67818.9|67804.6|67805|67791.8|579
1660560900000|2022-08-15 10:55:00|67806.1|67796.1|67795.2|67785.2|67807.1|67797.1|67791.8|67780.2|496
1660561200000|2022-08-15 11:00:00|67795.1|67785.1|67796.6|67786.6|67808.6|67794|67794.9|67782.5|530
1660561500000|2022-08-15 11:05:00|67796.4|67786.4|67799.5|67789.5|67806.3|67791.3|67795.7|67781.1|464
1660561800000|2022-08-15 11:10:00|67799.3|67789.3|67798.1|67788.1|67805.1|67792.1|67797.3|67783.5|380
1660562100000|2022-08-15 11:15:00|67798.2|67788.2|67807.1|67787.1|67809.3|67794.9|67797.4|67782.7|497
1660562400000|2022-08-15 11:20:00|67802.2|67792.2|67807.5|67787.5|67808.6|67794.1|67797.6|67782.9|468
1660562700000|2022-08-15 11:25:00|67807.4|67787.4|67837.9|67827.9|67843.7|67829.4|67802.6|67786.7|584
1660563000000|2022-08-15 11:30:00|67838.1|67828.1|67852.8|67842.8|67853.1|67843.1|67837.7|67827.7|554
1660563300000|2022-08-15 11:35:00|67853|67843|67857.6|67847.6|67861.9|67849.4|67851.4|67839.9|496
1660563600000|2022-08-15 11:40:00|67857.7|67847.7|67867|67857|67877.2|67867.2|67856.4|67846.4|497
1660563900000|2022-08-15 11:45:00|67867.4|67857.4|67877.5|67867.5|67883.2|67868.5|67864.7|67849.4|665
1660564200000|2022-08-15 11:50:00|67877.4|67867.4|67879.5|67869.5|67893.7|67878.8|67875.7|67862.5|639
1660564500000|2022-08-15 11:55:00|67878.9|67868.9|67887.5|67877.5|67892.9|67878.6|67871.1|67859.3|656
1660564800000|2022-08-15 12:00:00|67887.2|67877.2|67883.7|67873.7|67894.6|67881.7|67882.7|67872.7|595
1660565100000|2022-08-15 12:05:00|67883.8|67873.8|67884.2|67874.2|67891.9|67878|67876.2|67861.9|612
1660565400000|2022-08-15 12:10:00|67884.3|67874.3|67890.1|67880.1|67904.1|67890.4|67877.1|67863.3|638
1660565700000|2022-08-15 12:15:00|67889.9|67879.9|67873.8|67853.8|67894.9|67879.9|67865.6|67848.4|813
1660566000000|2022-08-15 12:20:00|67873.9|67853.9|67839|67829|67873.9|67853.9|67836.4|67823.7|858
1660566300000|2022-08-15 12:25:00|67838.8|67828.8|67845.2|67825.2|67850.7|67837.6|67830.2|67814.8|799
1660566600000|2022-08-15 12:30:00|67844.6|67824.6|67840.4|67830.4|67846.3|67831.2|67805.8|67790.9|1018
1660566900000|2022-08-15 12:35:00|67840.7|67830.7|67900.7|67880.7|67906.7|67889.7|67840.1|67824.6|991
1660567200000|2022-08-15 12:40:00|67901|67881|67904|67884|67906.6|67892.7|67895.3|67878.1|802
1660567500000|2022-08-15 12:45:00|67903.8|67883.8|67901|67891|67918.4|67902.9|67894.3|67879.3|840
1660567800000|2022-08-15 12:50:00|67900.8|67890.8|67875.5|67865.5|67909.4|67895.1|67871.9|67857.1|832
1660568100000|2022-08-15 12:55:00|67875.3|67865.3|67875.9|67855.9|67884.1|67871|67863.7|67849.3|783
1660568400000|2022-08-15 13:00:00|67870.9|67860.9|67892.2|67872.2|67904.7|67890.4|67859.1|67844.4|889
1660568700000|2022-08-15 13:05:00|67891.9|67871.9|67886.7|67866.7|67894|67878.7|67872|67853.5|888
1660569000000|2022-08-15 13:10:00|67886.9|67866.9|67879.2|67869.2|67907.1|67892.1|67877.8|67864.5|877
1660569300000|2022-08-15 13:15:00|67879.1|67869.1|67875.9|67865.9|67888.9|67874.6|67864.7|67850.3|915
1660569600000|2022-08-15 13:20:00|67875.8|67865.8|67860.1|67850.1|67882.6|67870.5|67837.7|67824.1|919
1660569900000|2022-08-15 13:25:00|67860.4|67850.4|67831.8|67811.8|67864.5|67851|67831.8|67811.8|837
1660570200000|2022-08-15 13:30:00|67831|67811|67832.3|67822.3|67844.4|67829.7|67821.2|67806.3|933
1660570500000|2022-08-15 13:35:00|67832.1|67822.1|67843.7|67833.7|67848.2|67836.2|67830.3|67811.1|818
1660570800000|2022-08-15 13:40:00|67843.5|67833.5|67860.5|67840.5|67860.7|67843.6|67842.9|67827.7|882
1660571100000|2022-08-15 13:45:00|67860.8|67840.8|67870.5|67850.5|67872.1|67853.5|67853.9|67836.6|819
1660571400000|2022-08-15 13:50:00|67870.8|67850.8|67860.2|67850.2|67873.2|67860.2|67854.9|67844.8|799
1660571700000|2022-08-15 13:55:00|67860|67850|67852.6|67842.6|67872.5|67858.1|67852.6|67837.4|853
1660572000000|2022-08-15 14:00:00|67852.8|67842.8|67846.7|67826.7|67861|67846.2|67836.1|67821|843
1660572300000|2022-08-15 14:05:00|67846.8|67826.8|67847.5|67837.5|67859.5|67844.7|67837.6|67823.1|744
1660572600000|2022-08-15 14:10:00|67847.7|67837.7|67859.2|67849.2|67866.3|67852.7|67842|67827.1|794
1660572900000|2022-08-15 14:15:00|67859.9|67849.9|67864.8|67854.8|67871.5|67856.6|67849.5|67834.1|841
1660573200000|2022-08-15 14:20:00|67870|67850|67896.4|67876.4|67898|67878|67864.2|67850|715
1660573500000|2022-08-15 14:25:00|67896.3|67876.3|67887.4|67867.4|67898.5|67884.9|67884.8|67864.8|890
1660573800000|2022-08-15 14:30:00|67887.8|67867.8|67887|67877|67891.2|67877.4|67877.3|67862.4|829
1660574100000|2022-08-15 14:35:00|67886.9|67876.9|67875.8|67865.8|67892.1|67882.1|67875.2|67860.6|732
1660574400000|2022-08-15 14:40:00|67875.5|67865.5|67878.8|67868.8|67890.9|67875.9|67868.2|67854.8|718
1660574700000|2022-08-15 14:45:00|67878.7|67868.7|67883.9|67863.9|67888.5|67874.1|67871.1|67859.7|725
1660575000000|2022-08-15 14:50:00|67879.1|67869.1|67897.2|67887.2|67898|67888|67870.3|67856.2|802
1660575300000|2022-08-15 14:55:00|67897.6|67887.6|67907.9|67897.9|67911.7|67898.5|67895.4|67883.8|773
1660575600000|2022-08-15 15:00:00|67907.7|67897.7|67911.1|67901.1|67911.1|67901.1|67896.3|67886.3|723
1660575900000|2022-08-15 15:05:00|67911.2|67901.2|67920.9|67910.9|67922.8|67912.8|67910.6|67898.8|612
1660576200000|2022-08-15 15:10:00|67921.1|67911.1|67925.9|67915.9|67927.6|67917.1|67919.2|67907.6|545
1660576500000|2022-08-15 15:15:00|67925.8|67915.8|67929.9|67919.9|67936.6|67922.8|67921.5|67911.5|566
1660576800000|2022-08-15 15:20:00|67929.6|67919.6|67931.7|67921.7|67932.8|67922.8|67928.2|67918.2|547
1660577100000|2022-08-15 15:25:00|67931.6|67921.6|67921.3|67911.3|67932.1|67922.1|67916.7|67906.7|671
1660577400000|2022-08-15 15:30:00|67921.5|67911.5|67922.1|67912.1|67927.7|67914.1|67918.5|67906.9|574
1660577700000|2022-08-15 15:35:00|67921.7|67911.7|67928.3|67918.3|67934.5|67921.9|67910.4|67896.5|673
1660578000000|2022-08-15 15:40:00|67928.2|67918.2|67932.2|67922.2|67934.6|67923.1|67923.8|67909.2|492
1660578300000|2022-08-15 15:45:00|67932.3|67922.3|67935.3|67925.3|67942.3|67927.4|67929|67912.9|653
1660578600000|2022-08-15 15:50:00|67935|67925|67937.1|67927.1|67944.5|67933.4|67932.1|67917.3|655
1660578900000|2022-08-15 15:55:00|67937.9|67927.9|67938.8|67928.8|67944.9|67930.2|67931.6|67921.6|673
1660579200000|2022-08-15 16:00:00|67939|67929|67944.8|67934.8|67949.8|67935.3|67938|67927.2|522
1660579500000|2022-08-15 16:05:00|67944.9|67934.9|67949.7|67939.7|67954.4|67942.1|67943.6|67933.6|547
1660579800000|2022-08-15 16:10:00|67949.9|67939.9|67956.1|67936.1|67956.4|67943.4|67945.4|67933.2|539
1660580100000|2022-08-15 16:15:00|67955.9|67935.9|67955.5|67945.5|67956.4|67945.5|67950.3|67935.8|445
1660580400000|2022-08-15 16:20:00|67955.7|67945.7|67977.1|67967.1|67982|67969.7|67953.7|67943.7|718
1660580700000|2022-08-15 16:25:00|67977.2|67967.2|67974|67964|67985.2|67970.1|67968.1|67953.5|620
1660581000000|2022-08-15 16:30:00|67974.1|67964.1|67970.3|67960.3|67978.8|67966.1|67961.7|67951.6|577
1660581300000|2022-08-15 16:35:00|67970.2|67960.2|67978.8|67958.8|67978.9|67966.5|67968.2|67958.2|458
1660581600000|2022-08-15 16:40:00|67978.7|67958.7|67974.2|67964.2|67986.2|67971.2|67970.7|67950.7|551
1660581900000|2022-08-15 16:45:00|67979.3|67959.3|67990.3|67980.3|67993.1|67982.3|67971.5|67956.5|601
1660582200000|2022-08-15 16:50:00|67990.6|67980.6|67985.8|67975.8|67992.9|67980.6|67983.5|67968.2|455
1660582500000|2022-08-15 16:55:00|67985.9|67975.9|67982.8|67972.8|67989|67976.2|67975.7|67960.8|513
1660582800000|2022-08-15 17:00:00|67982.9|67972.9|67981.6|67971.6|67991.5|67978.2|67979.8|67967.1|525
1660583100000|2022-08-15 17:05:00|67981.8|67971.8|67987.9|67977.9|67993.6|67979.7|67976.4|67962.2|411
1660583400000|2022-08-15 17:10:00|67988|67978|67967.2|67957.2|67988.7|67978.1|67966.6|67956.6|432
1660583700000|2022-08-15 17:15:00|67967.3|67957.3|67992.7|67982.7|67997.3|67984.9|67967.2|67957.2|424
1660584000000|2022-08-15 17:20:00|67992.4|67982.4|68002.7|67982.7|68007.7|67987.7|67986.6|67974.2|731
1660584300000|2022-08-15 17:25:00|68003|67983|68000.8|67990.8|68007.9|67991.8|67996.8|67980.9|615
1660584600000|2022-08-15 17:30:00|68000.7|67990.7|68010.9|67990.9|68012.4|67998.2|68000.7|67986|469
1660584900000|2022-08-15 17:35:00|68011|67991|68033.4|68013.4|68042.6|68026.7|68005.3|67990.3|514
1660585200000|2022-08-15 17:40:00|68033.3|68013.3|68070.2|68050.2|68082.6|68065.5|68033.3|68013.3|754
1660585500000|2022-08-15 17:45:00|68070|68050|68095.6|68085.6|68103.5|68085.7|68064.3|68050|729
1660585800000|2022-08-15 17:50:00|68095.7|68085.7|68091.7|68071.7|68152.1|68132.1|68091|68071|762
1660586100000|2022-08-15 17:55:00|68089.9|68069.9|68105.9|68085.9|68106.4|68090.2|68080.4|68063.1|725
1660586400000|2022-08-15 18:00:00|68105.7|68085.7|68097.3|68077.3|68111.6|68091.6|68087|68069.2|652
1660586700000|2022-08-15 18:05:00|68097.1|68077.1|68156.7|68136.7|68160.7|68145.7|68086.8|68066.8|762
1660587000000|2022-08-15 18:10:00|68156.6|68136.6|68156|68136|68167.7|68150.1|68153.6|68133.8|726
1660587300000|2022-08-15 18:15:00|68155.9|68135.9|68201.4|68181.4|68209.2|68189.2|68155.5|68135.5|845
1660587600000|2022-08-15 18:20:00|68201.6|68181.6|68176|68156|68201.6|68181.6|68166.7|68151.2|682
1660587900000|2022-08-15 18:25:00|68175.9|68155.9|68157.1|68137.1|68180.5|68160.5|68136.7|68116.7|692
1660588200000|2022-08-15 18:30:00|68156.9|68136.9|68150.4|68130.4|68171.4|68154.3|68144.1|68124.1|603
1660588500000|2022-08-15 18:35:00|68150.3|68130.3|68139.7|68119.7|68153.2|68134.6|68138.6|68118.6|546
1660588800000|2022-08-15 18:40:00|68139.8|68119.8|68132.5|68122.5|68139.9|68122.7|68114.9|68094.9|711
1660589100000|2022-08-15 18:45:00|68132.9|68122.9|68157.2|68137.2|68159.6|68139.8|68132.2|68117.8|597
1660589400000|2022-08-15 18:50:00|68157.1|68137.1|68175.2|68165.2|68184.4|68167.3|68151.7|68136.2|591
1660589700000|2022-08-15 18:55:00|68175.1|68165.1|68178.7|68168.7|68187|68171.7|68172.1|68156.7|627
1660590000000|2022-08-15 19:00:00|68178.6|68168.6|68159.6|68139.6|68183.8|68168.6|68153.8|68133.8|632
1660590300000|2022-08-15 19:05:00|68159.5|68139.5|68169.4|68149.4|68169.4|68149.4|68135.8|68115.8|610
1660590600000|2022-08-15 19:10:00|68169.5|68149.5|68153.4|68143.4|68179.5|68159.5|68150.3|68135|528
1660590900000|2022-08-15 19:15:00|68153.2|68143.2|68157|68137|68172.8|68155.7|68145|68127.3|662
1660591200000|2022-08-15 19:20:00|68157.2|68137.2|68135.4|68115.4|68162|68142|68130.4|68110.4|754
1660591500000|2022-08-15 19:25:00|68135.5|68115.5|68132.2|68112.2|68142.2|68122.2|68125.7|68109.9|641
1660591800000|2022-08-15 19:30:00|68131.7|68111.7|68133|68113|68152.6|68132.6|68127.2|68111.7|658
1660592100000|2022-08-15 19:35:00|68132.9|68112.9|68138|68118|68138.5|68121.4|68127.6|68111.9|557
1660592400000|2022-08-15 19:40:00|68138.1|68118.1|68138.7|68118.7|68149.5|68132.1|68136.8|68116.8|462
1660592700000|2022-08-15 19:45:00|68139.1|68119.1|68138.9|68118.9|68139.5|68123.1|68122.7|68107.5|552
1660593000000|2022-08-15 19:50:00|68138.8|68118.8|68181.8|68161.8|68181.8|68161.8|68130|68114.1|560
1660593300000|2022-08-15 19:55:00|68183.3|68163.3|68168.2|68148.2|68183.7|68163.7|68162.9|68142.9|698
1660593600000|2022-08-15 20:00:00|68168.5|68148.5|68199.5|68179.5|68200.3|68180.3|68168.5|68148.5|763
1660593900000|2022-08-15 20:05:00|68199.6|68179.6|68196.7|68176.7|68200.6|68180.6|68174.5|68154.5|555
1660594200000|2022-08-15 20:10:00|68196.8|68176.8|68206.2|68186.2|68207.5|68187.5|68183.5|68163.5|694
1660594500000|2022-08-15 20:15:00|68206.1|68186.1|68199.5|68179.5|68206.7|68186.7|68197.6|68177.6|685
1660594800000|2022-08-15 20:20:00|68199.1|68179.1|68166.6|68146.6|68208.8|68188.8|68153.4|68133.4|637
1660595100000|2022-08-15 20:25:00|68166.8|68146.8|68166.6|68146.6|68169|68149|68165.4|68145.4|227
1660595400000|2022-08-15 20:30:00|68166.7|68146.7|68175.7|68155.7|68180.8|68160.8|68165.9|68145.9|292
1660595700000|2022-08-15 20:35:00|68176.1|68156.1|68176.4|68156.4|68180.4|68160.4|68171.3|68151.3|302
1660596000000|2022-08-15 20:40:00|68176|68156|68155.4|68135.4|68177.7|68157.7|68149.8|68126.9|324
1660596300000|2022-08-15 20:45:00|68155.3|68135.3|68155.5|68123.8|68164.2|68138.2|68143.1|68117|347
1660596600000|2022-08-15 20:50:00|68156.8|68122.7|68154.9|68134.9|68168|68139.9|68145.7|68117.3|297
1660596900000|2022-08-15 20:55:00|68154.4|68134.4|68181|68135.2|68205.5|68149.7|68151.9|68114.2|387
1660597200000|2022-08-15 21:00:00|68181.4|68135|68204.3|68106.7|68206.6|68147.7|68178.9|68081.4|64
1660597500000|2022-08-15 21:05:00|68198.9|68118.9|68188.3|68120.6|68201.3|68135.6|68180.7|68083.8|87
1660597800000|2022-08-15 21:10:00|68206.7|68089.7|68199.2|68093.6|68218|68127.6|68187.1|68082.1|156
1660598100000|2022-08-15 21:15:00|68188.1|68117.1|68202.4|68094.5|68217.2|68129.4|68184.6|68083.5|161
1660598400000|2022-08-15 21:20:00|68208.9|68089.9|68199.7|68134.1|68217.2|68146.3|68188.7|68083.9|204
1660598700000|2022-08-15 21:25:00|68200.8|68133.9|68205.7|68097.8|68210.7|68160.5|68188|68089.2|266
1660599000000|2022-08-15 21:30:00|68195.7|68101.2|68181.8|68126.2|68213|68131.2|68176.8|68080|235
1660599300000|2022-08-15 21:35:00|68181.9|68126.3|68196.6|68110.7|68214.3|68132|68177.8|68089.9|229
1660599600000|2022-08-15 21:40:00|68200.4|68111.4|68199.7|68095.5|68216.6|68133|68172.1|68080.3|194
1660599900000|2022-08-15 21:45:00|68195.3|68104.6|68184.9|68128.4|68214.9|68135.5|68180|68080.8|294
1660600200000|2022-08-15 21:50:00|68186.8|68129.2|68187.6|68125.3|68221.4|68140.8|68177.7|68104.3|270
1660600500000|2022-08-15 21:55:00|68181.9|68136.9|68188|68134.4|68202.8|68146.1|68177|68113|237
1660600800000|2022-08-15 22:00:00|68185.6|68141.8|68192.8|68131.9|68217.5|68162.1|68182.1|68108.7|355
1660601100000|2022-08-15 22:05:00|68194.5|68130.4|68196.1|68133.9|68200.9|68153.4|68183.5|68117.8|356
1660601400000|2022-08-15 22:10:00|68193|68130.5|68178.2|68129.1|68207.1|68146.3|68175.7|68117.6|425
1660601700000|2022-08-15 22:15:00|68180.7|68128.8|68179.7|68118.9|68182.8|68148.9|68168.9|68116.4|336
1660602000000|2022-08-15 22:20:00|68179.1|68136.5|68159|68054|68180.7|68136.5|68149.6|68045.2|321
1660602300000|2022-08-15 22:25:00|68158.3|68052|68153|68107.7|68165.1|68109.6|68149.7|68040.5|293
1660602600000|2022-08-15 22:30:00|68154|68107.4|68140.2|68101.3|68156.4|68110.2|68138.2|68092.9|155
1660602900000|2022-08-15 22:35:00|68139.8|68100.9|68145.8|68112.7|68156.5|68114.3|68131.3|68100.9|256
1660603200000|2022-08-15 22:40:00|68146.1|68113.3|68147.1|68113.8|68150.3|68122.1|68141.1|68105.8|164
1660603500000|2022-08-15 22:45:00|68148.9|68101.8|68146.9|68116.2|68150.3|68124.3|68139.2|68101.8|186
1660603800000|2022-08-15 22:50:00|68141.4|68121.4|68143.7|68100.2|68152.7|68121.4|68139.9|68083.4|216
1660604100000|2022-08-15 22:55:00|68144.6|68101.8|68144.9|68104|68151.5|68107.3|68140.7|68093.4|132
1660604400000|2022-08-15 23:00:00|68144|68102.7|68146.1|68108.7|68150.9|68117.3|68132.8|68098.1|287
1660604700000|2022-08-15 23:05:00|68146.4|68106.3|68138.3|68105.2|68159.3|68122.4|68135.8|68099.7|260
1660605000000|2022-08-15 23:10:00|68137.9|68105.5|68146.8|68126.8|68152|68128.8|68132.1|68097.8|326
1660605300000|2022-08-15 23:15:00|68146.5|68126.5|68147.9|68127.9|68155.8|68135.8|68143.3|68121.2|251
1660605600000|2022-08-15 23:20:00|68148|68128|68164.9|68144.9|68175.2|68149.6|68147.3|68123.4|255
1660605900000|2022-08-15 23:25:00|68164.6|68144.6|68163.8|68143.8|68171.2|68145.9|68160.6|68135.1|135
1660606200000|2022-08-15 23:30:00|68163.7|68143.7|68162.3|68125|68169.4|68144.3|68154.4|68120.4|213
1660606500000|2022-08-15 23:35:00|68162.1|68125.3|68174.2|68154.2|68189.7|68155.9|68154.9|68119.3|236
1660606800000|2022-08-15 23:40:00|68173.9|68153.9|68173.8|68153.8|68191.6|68158.5|68172|68146.4|283
1660607100000|2022-08-15 23:45:00|68174.2|68154.2|68173.5|68153.5|68186.1|68166.1|68167.8|68146.1|427
1660607400000|2022-08-15 23:50:00|68174.4|68154.4|68156.5|68136.5|68178.2|68154.4|68155.7|68135.7|327
1660607700000|2022-08-15 23:55:00|68155.9|68135.9|68141.3|68121.3|68157.6|68137.6|68140.6|68120.6|303
1660608000000|2022-08-16 00:00:00|68141|68121|68152.7|68132.7|68156.4|68136.4|68139.9|68119.9|599
1660608300000|2022-08-16 00:05:00|68152.4|68132.4|68163.5|68143.5|68171.4|68151.4|68150|68131.3|650
1660608600000|2022-08-16 00:10:00|68163.3|68143.3|68162.1|68142.1|68167.7|68148.9|68157.6|68138|463
1660608900000|2022-08-16 00:15:00|68162|68142|68179.5|68159.5|68182.8|68162.8|68159.1|68141.3|533
1660609200000|2022-08-16 00:20:00|68179.7|68159.7|68169.1|68149.1|68202.6|68182.6|68167.6|68147.6|594
1660609500000|2022-08-16 00:25:00|68169.2|68149.2|68183.6|68173.6|68193.5|68177.4|68167.8|68147.8|562
1660609800000|2022-08-16 00:30:00|68183.7|68173.7|68192.2|68172.2|68193.9|68177|68178|68161.2|633
1660610100000|2022-08-16 00:35:00|68193|68173|68176.8|68156.8|68193.5|68176.6|68172.7|68156.4|681
1660610400000|2022-08-16 00:40:00|68176.6|68156.6|68151|68131|68176.6|68161.6|68143|68123|555
1660610700000|2022-08-16 00:45:00|68151.5|68131.5|68126.8|68106.8|68153.6|68133.6|68124.8|68104.8|573
1660611000000|2022-08-16 00:50:00|68126.9|68106.9|68126.7|68106.7|68137|68121.6|68118.8|68098.8|570
1660611300000|2022-08-16 00:55:00|68126|68106|68118.1|68108.1|68132.5|68120.6|68116.8|68098.1|609
1660611600000|2022-08-16 01:00:00|68117.4|68107.4|68097.3|68087.3|68125.5|68110.6|68083.2|68064|814
1660611900000|2022-08-16 01:05:00|68097.1|68087.1|68098.5|68078.5|68114.4|68099.2|68093.6|68077.7|619
1660612200000|2022-08-16 01:10:00|68098.8|68078.8|68095.2|68075.2|68114.1|68099.6|68091.7|68074.3|709
1660612500000|2022-08-16 01:15:00|68095.3|68075.3|68139.3|68119.3|68144.2|68124.5|68091.7|68071.7|818
1660612800000|2022-08-16 01:20:00|68139.7|68119.7|68131.6|68111.6|68140.1|68123.7|68114.4|68099.4|764
1660613100000|2022-08-16 01:25:00|68131.7|68111.7|68112|68092|68135.7|68118|68107.7|68091|616
1660613400000|2022-08-16 01:30:00|68112.1|68092.1|68056|68036|68117.4|68097.4|68043.1|68023.1|984
1660613700000|2022-08-16 01:35:00|68056.4|68036.4|68101.7|68081.7|68133.4|68120.6|68053.3|68035.5|996
1660614000000|2022-08-16 01:40:00|68101.8|68081.8|68080.3|68060.3|68108|68092.7|68054.1|68037.1|945
1660614300000|2022-08-16 01:45:00|68080.4|68060.4|68102.7|68082.7|68109|68093.1|68056.7|68045.5|918
1660614600000|2022-08-16 01:50:00|68104|68084|68076.6|68056.6|68105.6|68085.6|68073.6|68055|889
1660614900000|2022-08-16 01:55:00|68076.5|68056.5|68059.2|68049.2|68076.7|68061.6|68056.5|68042.2|962
1660615200000|2022-08-16 02:00:00|68059.3|68049.3|68036.6|68026.6|68064.7|68051.9|68027.8|68012.6|828
1660615500000|2022-08-16 02:05:00|68036.9|68026.9|68028.7|68018.7|68041.7|68031.7|68021.2|68011.2|803
1660615800000|2022-08-16 02:10:00|68028.3|68018.3|68003.8|67993.8|68029.7|68019.7|67989.9|67975.2|815
1660616100000|2022-08-16 02:15:00|68003.7|67993.7|68017.8|68007.8|68029.3|68015.3|67987.9|67977|850
1660616400000|2022-08-16 02:20:00|68023.8|68003.8|67999.8|67989.8|68034.5|68019.9|67994.7|67981.7|760
1660616700000|2022-08-16 02:25:00|68000.1|67990.1|68012.9|68002.9|68012.9|68002.9|67996.3|67983.7|708
1660617000000|2022-08-16 02:30:00|68012.6|68002.6|68015.3|68005.3|68030.4|68015.2|68001.8|67991.8|810
1660617300000|2022-08-16 02:35:00|68015.2|68005.2|68008.9|67998.9|68019.1|68009.1|68006.3|67996.3|660
1660617600000|2022-08-16 02:40:00|68009.9|67999.9|68004.4|67994.4|68015.4|68005.4|68001.7|67991.7|593
1660617900000|2022-08-16 02:45:00|68004.3|67994.3|68017.2|68007.2|68018.1|68008.1|68003.2|67993.2|630
1660618200000|2022-08-16 02:50:00|68017.4|68007.4|67999|67989|68017.4|68007.4|67997.8|67987.8|686
1660618500000|2022-08-16 02:55:00|67998.9|67988.9|67968.9|67958.9|68006.4|67996.4|67968.8|67953.5|648
1660618800000|2022-08-16 03:00:00|67971.1|67951.1|67941.7|67931.7|67982.9|67968.2|67933.6|67913.8|875
1660619100000|2022-08-16 03:05:00|67942.1|67932.1|67968.8|67958.8|67976.7|67966.7|67941.1|67925.8|831
1660619400000|2022-08-16 03:10:00|67968.7|67958.7|67975.7|67965.7|67977.8|67966.1|67961.5|67947.2|667
1660619700000|2022-08-16 03:15:00|67975.8|67965.8|67985.3|67975.3|67986.5|67976.5|67975.7|67964.8|651
1660620000000|2022-08-16 03:20:00|67984.7|67974.7|67993.2|67983.2|68000.6|67990.6|67981.3|67971.3|666
1660620300000|2022-08-16 03:25:00|67993.3|67983.3|67991.7|67981.7|67998.3|67988.3|67988.5|67978.5|580
1660620600000|2022-08-16 03:30:00|67992|67982|67991|67981|67996.9|67986.9|67988.5|67978.5|459
1660620900000|2022-08-16 03:35:00|67991.1|67981.1|67991.5|67981.5|67992.3|67982.3|67981.8|67971.8|584
1660621200000|2022-08-16 03:40:00|67991.3|67981.3|67993.4|67983.4|67996.6|67986.6|67983.5|67973.5|479
1660621500000|2022-08-16 03:45:00|67993.5|67983.5|67993.6|67983.6|67994.5|67984.5|67986.4|67976.4|484
1660621800000|2022-08-16 03:50:00|67993.5|67983.5|68005.1|67995.1|68007|67997|67993.1|67983.1|569
1660622100000|2022-08-16 03:55:00|68004.8|67994.8|68003.4|67993.4|68016.7|68006.7|68002.5|67992.5|550
1660622400000|2022-08-16 04:00:00|68003.2|67993.2|67992.4|67982.4|68003.8|67993.8|67986.1|67976.1|489
1660622700000|2022-08-16 04:05:00|67992.5|67982.5|68008.2|67998.2|68013.6|67999.2|67991.5|67981.5|466
1660623000000|2022-08-16 04:10:00|68008.1|67998.1|68011.5|68001.5|68015.5|68005.5|68007.8|67997.8|442
1660623300000|2022-08-16 04:15:00|68011.1|68001.1|68019.4|68009.4|68023.2|68012.8|68011.1|68001.1|393
1660623600000|2022-08-16 04:20:00|68019.6|68009.6|68009|67999|68022|68012|68008|67997.3|474
1660623900000|2022-08-16 04:25:00|68009.1|67999.1|68023.7|68013.7|68028.1|68018|68009|67997|396
1660624200000|2022-08-16 04:30:00|68023.6|68013.6|68022.1|68012.1|68030.5|68020.5|68018.3|68008.3|360
1660624500000|2022-08-16 04:35:00|68022.2|68012.2|68032.7|68022.7|68037.1|68027.1|68020.2|68010.2|442
1660624800000|2022-08-16 04:40:00|68033|68023|68024.6|68014.6|68033|68023|68022.8|68012.8|325
1660625100000|2022-08-16 04:45:00|68024.8|68014.8|68023.2|68013.2|68025.9|68015.9|68020.9|68010.9|361
1660625400000|2022-08-16 04:50:00|68023.1|68013.1|68032|68022|68032.8|68022.8|68022.7|68012.7|314
1660625700000|2022-08-16 04:55:00|68032.1|68022.1|68040.8|68030.8|68041.2|68031.2|68031.8|68021.8|438
1660626000000|2022-08-16 05:00:00|68040.9|68030.9|68047.9|68037.9|68053.6|68043.6|68035.8|68025.8|552
1660626300000|2022-08-16 05:05:00|68047.8|68037.8|68047.7|68037.7|68054.2|68044.2|68044.2|68031.2|541
1660626600000|2022-08-16 05:10:00|68047.6|68037.6|68062.8|68052.8|68065.1|68055.1|68047.6|68037.6|589
1660626900000|2022-08-16 05:15:00|68062.9|68052.9|68063.9|68053.9|68082.5|68072.5|68061.5|68051.5|657
1660627200000|2022-08-16 05:20:00|68063.4|68053.4|68060.7|68050.7|68065.8|68055.8|68053.2|68041.3|558
1660627500000|2022-08-16 05:25:00|68060.3|68050.3|68065.4|68055.4|68076.1|68063|68060.2|68050.2|588
1660627800000|2022-08-16 05:30:00|68065.5|68055.5|68046.2|68036.2|68072|68062|68045.6|68035.6|595
1660628100000|2022-08-16 05:35:00|68046|68036|68036.1|68026.1|68048.2|68038.2|68022.8|68009|594
1660628400000|2022-08-16 05:40:00|68035.6|68025.6|68027.5|68017.5|68039.6|68028.5|68024|68009.8|684
1660628700000|2022-08-16 05:45:00|68027.6|68017.6|68029.6|68019.6|68038.1|68028.1|68027.1|68017.1|515
1660629000000|2022-08-16 05:50:00|68029.3|68019.3|68021.7|68011.7|68031.8|68021.8|68015.2|68001.2|600
1660629300000|2022-08-16 05:55:00|68021.2|68011.2|68048.9|68028.9|68049.1|68035.5|68021.2|68011.2|687
1660629600000|2022-08-16 06:00:00|68049.5|68029.5|68037.2|68027.2|68051.6|68035.9|68037.2|68024|675
1660629900000|2022-08-16 06:05:00|68035.2|68025.2|68041.3|68031.3|68046.2|68032|68034.9|68021.7|600
1660630200000|2022-08-16 06:10:00|68041.6|68031.6|68060.5|68050.5|68074.5|68061.1|68041.3|68031.3|684
1660630500000|2022-08-16 06:15:00|68060.4|68050.4|68064.7|68054.7|68067.4|68057.4|68052.2|68042.2|574
1660630800000|2022-08-16 06:20:00|68064.6|68054.6|68091.3|68081.3|68096.2|68085.8|68064.6|68054.6|754
1660631100000|2022-08-16 06:25:00|68091.4|68081.4|68073.2|68063.2|68094.7|68081.4|68067.3|68055.8|728
1660631400000|2022-08-16 06:30:00|68073.4|68063.4|68087|68077|68090.1|68080.1|68071.3|68061.3|643
1660631700000|2022-08-16 06:35:00|68086.4|68076.4|68055.7|68045.7|68087.7|68077.7|68049.1|68039.1|667
1660632000000|2022-08-16 06:40:00|68055.8|68045.8|68065.8|68055.8|68074|68058.4|68049.5|68034.7|741
1660632300000|2022-08-16 06:45:00|68065.7|68055.7|68091.9|68081.9|68092.1|68082.1|68065.7|68052.4|809
1660632600000|2022-08-16 06:50:00|68091.6|68081.6|68070.6|68060.6|68106|68096|68070|68055.5|775
1660632900000|2022-08-16 06:55:00|68070.4|68060.4|68099.5|68089.5|68103.4|68093.4|68065.7|68052.6|828
1660633200000|2022-08-16 07:00:00|68099.9|68089.9|68134.7|68114.7|68145.8|68130.7|68098.8|68082.7|964
1660633500000|2022-08-16 07:05:00|68135.1|68115.1|68129.5|68119.5|68137|68124|68122.2|68107.5|847
1660633800000|2022-08-16 07:10:00|68129.6|68119.6|68125.6|68115.6|68151.6|68138.7|68122.4|68107.9|897
1660634100000|2022-08-16 07:15:00|68127.2|68117.2|68135.8|68125.8|68141.8|68126.8|68119.3|68102.5|890
1660634400000|2022-08-16 07:20:00|68135.7|68125.7|68148.5|68138.5|68160.6|68147.8|68124.9|68111.8|796
1660634700000|2022-08-16 07:25:00|68148.4|68138.4|68127.6|68117.6|68156.2|68143.4|68124.1|68108.5|677
1660635000000|2022-08-16 07:30:00|68127.5|68117.5|68082.4|68072.4|68138.7|68123.7|68081.2|68071.1|820
1660635300000|2022-08-16 07:35:00|68082.5|68072.5|68094.8|68084.8|68108.6|68093.9|68082.5|68068.9|783
1660635600000|2022-08-16 07:40:00|68094.7|68084.7|68101.4|68091.4|68111.2|68099.4|68092.5|68082.5|698
1660635900000|2022-08-16 07:45:00|68101.3|68091.3|68059.6|68049.6|68101.3|68091.3|68058.9|68043.9|778
1660636200000|2022-08-16 07:50:00|68057.3|68047.3|68063|68053|68071.7|68061.7|68052.3|68041.3|793
1660636500000|2022-08-16 07:55:00|68062.8|68052.8|68060.8|68050.8|68068.3|68058.3|68055.2|68045.2|734
1660636800000|2022-08-16 08:00:00|68060.9|68050.9|68070.6|68060.6|68082|68068.7|68060.5|68050.5|717
1660637100000|2022-08-16 08:05:00|68070.7|68060.7|68071.7|68061.7|68083.8|68068.8|68063.4|68053.4|652
1660637400000|2022-08-16 08:10:00|68071.6|68061.6|68098.2|68088.2|68109.2|68094.5|68069.8|68059.8|766
1660637700000|2022-08-16 08:15:00|68098|68088|68118.5|68098.5|68119.5|68109|68095.6|68080.6|756
1660638000000|2022-08-16 08:20:00|68118.4|68098.4|68087.9|68077.9|68130.2|68114.8|68081.4|68068.2|736
1660638300000|2022-08-16 08:25:00|68088|68078|68095.8|68085.8|68104.8|68090.1|68067.8|68053.2|786
1660638600000|2022-08-16 08:30:00|68096|68086|68093.2|68073.2|68102.7|68088.2|68086.3|68071.1|765
1660638900000|2022-08-16 08:35:00|68093|68073|68046.5|68036.5|68096.1|68078.6|68046.2|68027.7|847
1660639200000|2022-08-16 08:40:00|68046.2|68036.2|68060.3|68050.3|68067.6|68052.4|68035.3|68020|757
1660639500000|2022-08-16 08:45:00|68060.2|68050.2|68075|68055|68077.3|68062.4|68060|68043.7|765
1660639800000|2022-08-16 08:50:00|68075.1|68055.1|68075|68065|68084.2|68070.5|68071.6|68055.1|681
1660640100000|2022-08-16 08:55:00|68075.1|68065.1|68079.2|68069.2|68091.1|68079|68072.3|68062.3|742
1660640400000|2022-08-16 09:00:00|68079.3|68069.3|68080.3|68060.3|68099.3|68086.7|68074.3|68058.8|767
1660640700000|2022-08-16 09:05:00|68080.4|68060.4|68107.6|68087.6|68117.6|68102.7|68073.5|68058.6|748
1660641000000|2022-08-16 09:10:00|68107.7|68087.7|68078.5|68068.5|68109.8|68093.1|68069.8|68058.2|751
1660641300000|2022-08-16 09:15:00|68078.3|68068.3|68047.2|68037.2|68083.5|68068.9|68043.3|68026.5|750
1660641600000|2022-08-16 09:20:00|68047.4|68037.4|68026|68016|68052.3|68037.8|68019.2|68004.6|703
1660641900000|2022-08-16 09:25:00|68029.3|68019.3|68021.9|68011.9|68041.5|68026.5|68011.1|67997.6|787
1660642200000|2022-08-16 09:30:00|68021.6|68011.6|68048.3|68028.3|68060.9|68045.7|68020.9|68010.7|807
1660642500000|2022-08-16 09:35:00|68048.9|68028.9|68042.8|68032.8|68053.4|68037.5|68032.6|68015.3|703
1660642800000|2022-08-16 09:40:00|68042.7|68032.7|68047.3|68037.3|68058.3|68042.8|68036.7|68020.5|661
1660643100000|2022-08-16 09:45:00|68047|68037|68062|68042|68062|68047.3|68038.5|68024.6|643
1660643400000|2022-08-16 09:50:00|68061.9|68041.9|68042.8|68032.8|68063|68048.1|68040.3|68024.6|662
1660643700000|2022-08-16 09:55:00|68043|68033|68052.1|68042.1|68055.1|68042.8|68036.4|68022.8|548
1660644000000|2022-08-16 10:00:00|68052.7|68042.7|68045.2|68025.2|68056|68046|68033.6|68013.6|606
1660644300000|2022-08-16 10:05:00|68045.3|68025.3|68031.8|68011.8|68046.2|68026.2|68026.4|68011.2|414
1660644600000|2022-08-16 10:10:00|68032|68012|68053.2|68033.2|68057.9|68039|68026.8|68012|436
1660644900000|2022-08-16 10:15:00|68053.3|68033.3|68056|68036|68066.3|68051.7|68049|68033.3|601
1660645200000|2022-08-16 10:20:00|68056.3|68036.3|68050.4|68030.4|68060.7|68045.1|68044.7|68027.2|401
1660645500000|2022-08-16 10:25:00|68050.3|68030.3|68057.6|68047.6|68063.9|68050.4|68044.4|68029.2|565
1660645800000|2022-08-16 10:30:00|68057.8|68047.8|68051.6|68041.6|68064.2|68049.6|68049.7|68035.4|531
1660646100000|2022-08-16 10:35:00|68051.5|68041.5|68053.4|68043.4|68070.4|68055.5|68049.3|68035.6|491
1660646400000|2022-08-16 10:40:00|68053.5|68043.5|68062.3|68052.3|68070.1|68055.4|68051|68038.9|600
1660646700000|2022-08-16 10:45:00|68062.2|68052.2|68069|68059|68078.9|68064|68059.9|68044.8|626
1660647000000|2022-08-16 10:50:00|68068.9|68058.9|68058.7|68048.7|68078.4|68063.4|68055.8|68042.8|636
1660647300000|2022-08-16 10:55:00|68058.6|68048.6|68062.5|68052.5|68071.6|68058.5|68056.5|68042.7|676
1660647600000|2022-08-16 11:00:00|68062.7|68052.7|68053|68033|68069.8|68056|68048.9|68033|612
1660647900000|2022-08-16 11:05:00|68052.5|68032.5|68058.1|68038.1|68060.5|68045.9|68047.1|68032.5|625
1660648200000|2022-08-16 11:10:00|68058|68038|68059.4|68049.4|68066.2|68054.4|68051.4|68038|692
1660648500000|2022-08-16 11:15:00|68059.2|68049.2|68073.3|68053.3|68073.3|68058.7|68045.5|68028.1|612
1660648800000|2022-08-16 11:20:00|68072.7|68052.7|68072.4|68052.4|68080.5|68066.5|68066|68051.1|662
1660649100000|2022-08-16 11:25:00|68072.6|68052.6|68088.6|68068.6|68091.4|68075.5|68070.2|68052|648
1660649400000|2022-08-16 11:30:00|68088.7|68068.7|68089.8|68069.8|68097.4|68079.2|68081.3|68065.1|691
1660649700000|2022-08-16 11:35:00|68090.3|68070.3|68087.6|68077.6|68100.3|68086.2|68074.3|68058.1|719
1660650000000|2022-08-16 11:40:00|68087.5|68077.5|68082.3|68062.3|68104.1|68089.1|68076.2|68060.4|712
1660650300000|2022-08-16 11:45:00|68077.3|68067.3|68071.2|68061.2|68081.7|68067.4|68068.7|68054.5|592
1660650600000|2022-08-16 11:50:00|68071.4|68061.4|68069|68059|68076.3|68066.3|68068.5|68054.3|498
1660650900000|2022-08-16 11:55:00|68068.9|68058.9|68079.4|68059.4|68079.7|68064.3|68061.4|68046.9|646
1660651200000|2022-08-16 12:00:00|68079.9|68059.9|68076|68066|68093.2|68078|68071.4|68059.2|679
1660651500000|2022-08-16 12:05:00|68075.1|68065.1|68065.9|68055.9|68082.3|68066.5|68063.8|68051.3|559
1660651800000|2022-08-16 12:10:00|68065.8|68055.8|68050.3|68040.3|68074.9|68061.3|68031.4|68011.6|659
1660652100000|2022-08-16 12:15:00|68049.8|68039.8|68052.9|68042.9|68064.9|68049.6|68046.4|68031.9|681
1660652400000|2022-08-16 12:20:00|68053.5|68043.5|68063.9|68053.9|68068.2|68055|68050.9|68034.3|589
1660652700000|2022-08-16 12:25:00|68063.4|68053.4|68063.6|68043.6|68068.6|68053.9|68052.2|68037.2|778
1660653000000|2022-08-16 12:30:00|68062.7|68042.7|68067.1|68047.1|68098.1|68078.1|68050.5|68035.2|897
1660653300000|2022-08-16 12:35:00|68067.4|68047.4|68058.1|68048.1|68072.9|68058.5|68047|68032.9|854
1660653600000|2022-08-16 12:40:00|68057.9|68047.9|68056.9|68036.9|68075.8|68061.2|68051.4|68036.4|806
1660653900000|2022-08-16 12:45:00|68057.7|68037.7|68078.5|68058.5|68083.6|68065.4|68051.3|68034.4|776
1660654200000|2022-08-16 12:50:00|68078.6|68058.6|68079.6|68059.6|68087.1|68071.5|68070.8|68055|873
1660654500000|2022-08-16 12:55:00|68075.8|68065.8|68070.7|68050.7|68081.9|68066.9|68062.8|68046.6|821
1660654800000|2022-08-16 13:00:00|68070.3|68050.3|68042|68032|68074.5|68060.3|68033|68014.9|956
1660655100000|2022-08-16 13:05:00|68041.7|68031.7|68035.5|68025.5|68051.2|68037.4|68033.9|68018.7|822
1660655400000|2022-08-16 13:10:00|68035.3|68025.3|68040.8|68020.8|68054.7|68041.8|68032.8|68017.2|907
1660655700000|2022-08-16 13:15:00|68040.9|68020.9|68051.8|68031.8|68060.4|68044.8|68036.4|68016.4|903
1660656000000|2022-08-16 13:20:00|68052.1|68032.1|68046.6|68036.6|68055|68039.5|68042.3|68026.9|829
1660656300000|2022-08-16 13:25:00|68046.4|68036.4|68044.8|68034.8|68052|68037.2|68034.2|68022|863
1660656600000|2022-08-16 13:30:00|68044.7|68034.7|68035.7|68015.7|68054.1|68040.1|68031|68015.3|942
1660656900000|2022-08-16 13:35:00|68035.9|68015.9|68030.3|68010.3|68048.5|68034.4|68028|68008|901
1660657200000|2022-08-16 13:40:00|68030.5|68010.5|67996.8|67976.8|68033.1|68013.1|67952.4|67932.4|996
1660657500000|2022-08-16 13:45:00|67996.9|67976.9|67976.4|67956.4|68010.1|67994.3|67971.2|67951.2|898
1660657800000|2022-08-16 13:50:00|67976.6|67956.6|67948.3|67938.3|67978.2|67958.2|67938.4|67920.9|984
1660658100000|2022-08-16 13:55:00|67948.6|67938.6|67974.8|67964.8|67988.6|67974.2|67948.4|67935.9|910
1660658400000|2022-08-16 14:00:00|67974.7|67964.7|68016.8|67996.8|68023.2|68007.3|67973.2|67963.2|851
1660658700000|2022-08-16 14:05:00|68017|67997|68009.4|67999.4|68017|68002.1|67989|67973.7|852
1660659000000|2022-08-16 14:10:00|68009.8|67999.8|68023.7|68003.7|68036.5|68018.3|68001.4|67986.2|899
1660659300000|2022-08-16 14:15:00|68023.6|68003.6|68033.8|68013.8|68034|68019.1|68017.2|68003.1|838
1660659600000|2022-08-16 14:20:00|68033.3|68013.3|68005.8|67985.8|68034.4|68018|67994.9|67976.9|911
1660659900000|2022-08-16 14:25:00|68005.5|67985.5|67973.9|67963.9|68011.2|67996.4|67972.1|67956.9|882
1660660200000|2022-08-16 14:30:00|67978.9|67958.9|67998.9|67988.9|68010.2|67993.5|67971.9|67957.3|852
1660660500000|2022-08-16 14:35:00|67999|67989|68002.8|67982.8|68010.4|67995|67992.2|67976|912
1660660800000|2022-08-16 14:40:00|68002.5|67982.5|67992.9|67972.9|68007.6|67992.5|67990.2|67970.2|833
1660661100000|2022-08-16 14:45:00|67992.8|67972.8|68002.7|67992.7|68007.6|67993.6|67986.5|67971.2|829
1660661400000|2022-08-16 14:50:00|68007.7|67987.7|68026.4|68016.4|68040.7|68025.7|68002.7|67987.7|864
1660661700000|2022-08-16 14:55:00|68026.3|68016.3|68023.7|68013.7|68032.8|68021|68014.1|67999.3|897
1660662000000|2022-08-16 15:00:00|68023.6|68013.6|68010.8|67990.8|68030.3|68020.3|67998|67978|768
1660662300000|2022-08-16 15:05:00|68010.1|67990.1|68017.9|68007.9|68023.3|68008.2|68002.2|67982.2|823
1660662600000|2022-08-16 15:10:00|68018.2|68008.2|68023.1|68013.1|68041.5|68027.2|68016.3|68001.6|820
1660662900000|2022-08-16 15:15:00|68023|68013|68022.8|68012.8|68034.8|68023.6|68022.5|68007.5|746
1660663200000|2022-08-16 15:20:00|68022.9|68012.9|68028.3|68018.3|68039.5|68026.5|68018.2|68002.7|840
1660663500000|2022-08-16 15:25:00|68028.6|68018.6|68034.2|68024.2|68041.1|68027.6|68022.8|68009.4|764
1660663800000|2022-08-16 15:30:00|68033.6|68023.6|68029.1|68019.1|68038.4|68025.3|68017|68003.1|730
1660664100000|2022-08-16 15:35:00|68029|68019|68020.4|68010.4|68034.6|68020|68017.1|68001.9|704
1660664400000|2022-08-16 15:40:00|68020.5|68010.5|68036.6|68026.6|68040.9|68028.6|68018.6|68008.6|700
1660664700000|2022-08-16 15:45:00|68036.9|68026.9|68025.8|68005.8|68044.9|68031.6|68019.3|68004.5|674
1660665000000|2022-08-16 15:50:00|68025.9|68005.9|68024.1|68014.1|68038.7|68024.4|68021.7|68005.7|743
1660665300000|2022-08-16 15:55:00|68024.2|68014.2|68015.4|67995.4|68024.3|68014.3|67995.8|67978.2|775
1660665600000|2022-08-16 16:00:00|68015.2|67995.2|68001.2|67991.2|68019.1|68003.9|67998.3|67981.8|848
1660665900000|2022-08-16 16:05:00|68001.6|67991.6|68005.9|67995.9|68018.6|68000|68000.2|67984.9|694
1660666200000|2022-08-16 16:10:00|68006.1|67996.1|68004.6|67984.6|68012.5|67996.1|67998.7|67981|641
1660666500000|2022-08-16 16:15:00|68004.5|67984.5|68003.5|67983.5|68009.6|67992|67994.7|67979.4|765
1660666800000|2022-08-16 16:20:00|68003.4|67983.4|68006.5|67996.5|68017.1|68002.5|68000.3|67980.3|798
1660667100000|2022-08-16 16:25:00|68006.6|67996.6|68011.5|68001.5|68014.9|68002.2|67996.7|67982.2|499
1660667400000|2022-08-16 16:30:00|68011.8|68001.8|68022.4|68002.4|68022.4|68006.1|68006.9|67991.1|507
1660667700000|2022-08-16 16:35:00|68022.5|68002.5|68014.4|68004.4|68022.5|68007.5|68009.6|67994.7|384
1660668000000|2022-08-16 16:40:00|68014.3|68004.3|68009.2|67999.2|68023.8|68009.5|68009|67994.2|515
1660668300000|2022-08-16 16:45:00|68008.9|67998.9|68011.8|68001.8|68018.9|68004.7|68008.8|67993.9|449
1660668600000|2022-08-16 16:50:00|68011.9|68001.9|68003|67993|68017.3|68003.5|68001.8|67987.8|454
1660668900000|2022-08-16 16:55:00|68002.7|67992.7|68007.3|67997.3|68011.2|67999.6|68000.2|67989.9|585
1660669200000|2022-08-16 17:00:00|68007.4|67997.4|68008.6|67998.6|68021.7|68007.5|68004.8|67993.4|416
1660669500000|2022-08-16 17:05:00|68008.5|67998.5|67997.8|67987.8|68009.7|67999.7|67996.9|67986.9|315
1660669800000|2022-08-16 17:10:00|67997.9|67987.9|67999.1|67989.1|68005.6|67991|67993.5|67979.3|345
1660670100000|2022-08-16 17:15:00|67999.2|67989.2|67998.5|67988.5|68005.1|67990.4|67995.4|67980.8|365
1660670400000|2022-08-16 17:20:00|67998.4|67988.4|67984|67964|68005.9|67990.8|67978.2|67964|487
1660670700000|2022-08-16 17:25:00|67978.9|67968.9|67982.6|67972.6|67993.8|67979|67977.6|67963.8|495
1660671000000|2022-08-16 17:30:00|67982.5|67972.5|67988.6|67978.6|67993.5|67979.8|67979.8|67967.6|455
1660671300000|2022-08-16 17:35:00|67988.7|67978.7|67987.7|67977.7|67993.2|67979.7|67986.8|67972.8|444
1660671600000|2022-08-16 17:40:00|67987.6|67977.6|67979|67969|67987.8|67977.8|67978.1|67963.6|446
1660671900000|2022-08-16 17:45:00|67978.9|67968.9|67960.2|67940.2|67981.7|67969.4|67956.6|67940.2|424
1660672200000|2022-08-16 17:50:00|67960.8|67940.8|67956.1|67936.1|67964|67949.7|67935|67920.4|703
1660672500000|2022-08-16 17:55:00|67956.3|67936.3|67930.4|67920.4|67958.2|67944.6|67930|67915.2|609
1660672800000|2022-08-16 18:00:00|67929.2|67919.2|67953|67943|67954.8|67943.9|67928.9|67915.2|588
1660673100000|2022-08-16 18:05:00|67953.1|67943.1|67948|67938|67954|67943.7|67942.8|67927.4|538
1660673400000|2022-08-16 18:10:00|67949.1|67939.1|67944.8|67934.8|67955.3|67940.2|67941.7|67927.1|550
1660673700000|2022-08-16 18:15:00|67945|67935|67934.5|67924.5|67949.6|67935.3|67930.1|67914.8|497
1660674000000|2022-08-16 18:20:00|67935.2|67925.2|67927.5|67907.5|67935.6|67925.6|67916.8|67898|592
1660674300000|2022-08-16 18:25:00|67927.7|67907.7|67928.1|67908.1|67929.8|67914.6|67920.5|67904.7|637
1660674600000|2022-08-16 18:30:00|67928.2|67908.2|67932.3|67922.3|67937|67923|67921|67905.8|443
1660674900000|2022-08-16 18:35:00|67932.2|67922.2|67949.6|67939.6|67952.3|67941.1|67931.7|67916.8|623
1660675200000|2022-08-16 18:40:00|67949.8|67939.8|67967|67947|67967.4|67951.3|67946.4|67933.2|661
1660675500000|2022-08-16 18:45:00|67967.1|67947.1|67970.7|67960.7|67978.4|67964.5|67962.4|67946.8|761
1660675800000|2022-08-16 18:50:00|67970.8|67960.8|67972.5|67962.5|67981.4|67966.7|67968.3|67951.5|699
1660676100000|2022-08-16 18:55:00|67977.6|67957.6|67960.9|67950.9|67977.6|67961.5|67958|67942.9|645
1660676400000|2022-08-16 19:00:00|67961.1|67951.1|67970.4|67950.4|67973.2|67958.3|67957.3|67945.7|607
1660676700000|2022-08-16 19:05:00|67969.6|67949.6|67959.1|67939.1|67969.6|67955.2|67949.2|67933.9|537
1660677000000|2022-08-16 19:10:00|67959.8|67939.8|67957.3|67937.3|67965.2|67948.8|67951.5|67937|494
1660677300000|2022-08-16 19:15:00|67957.5|67937.5|67949.6|67929.6|67965.1|67952.3|67940.8|67927.1|605
1660677600000|2022-08-16 19:20:00|67944.1|67934.1|67958|67948|67963.1|67948|67936.6|67923.3|620
1660677900000|2022-08-16 19:25:00|67957.9|67947.9|67954.2|67934.2|67965.8|67951.2|67949.6|67934.1|440
1660678200000|2022-08-16 19:30:00|67954.3|67934.3|67959.2|67939.2|67959.8|67944.5|67952.5|67934.1|531
1660678500000|2022-08-16 19:35:00|67959.1|67939.1|67947.3|67937.3|67961.9|67946.9|67946.5|67930.8|451
1660678800000|2022-08-16 19:40:00|67947.8|67937.8|67956.5|67946.5|67961.5|67946.8|67946|67930.9|428
1660679100000|2022-08-16 19:45:00|67956.4|67946.4|67952|67942|67961.6|67946.8|67943.1|67927.9|441
1660679400000|2022-08-16 19:50:00|67951.8|67941.8|67935|67925|67958.7|67943|67934.6|67919.2|410
1660679700000|2022-08-16 19:55:00|67934.9|67924.9|67951.7|67931.7|67954.1|67939.9|67933.5|67918.7|586
1660680000000|2022-08-16 20:00:00|67951.5|67931.5|67929.8|67909.8|67953.8|67933.8|67924|67904|650
1660680300000|2022-08-16 20:05:00|67930.2|67910.2|67933.3|67913.3|67939.7|67919.7|67928.8|67908.8|415
1660680600000|2022-08-16 20:10:00|67932.2|67912.2|67922.6|67902.6|67936.4|67916.4|67917.9|67897.9|811
1660680900000|2022-08-16 20:15:00|67923.3|67903.3|67936|67916|67937.2|67917.2|67923|67903|572
1660681200000|2022-08-16 20:20:00|67936.2|67916.2|67933.4|67913.4|67937.4|67917.4|67932|67912|589
1660681500000|2022-08-16 20:25:00|67933.5|67913.5|67925.1|67905.1|67935.2|67915.2|67924.4|67904.4|704
1660681800000|2022-08-16 20:30:00|67924.9|67904.9|67922.2|67902.2|67963.3|67943.3|67921|67901|569
1660682100000|2022-08-16 20:35:00|67922.1|67902.1|67927.4|67907.4|67927.5|67907.5|67921.9|67901.9|253
1660682400000|2022-08-16 20:40:00|67927.3|67907.3|67936.3|67916.3|67950|67922.2|67924.8|67904.8|289
1660682700000|2022-08-16 20:45:00|67935.4|67915.4|67929.1|67909.1|67974.7|67941.6|67927.2|67901.4|358
1660683000000|2022-08-16 20:50:00|67926|67906|67932.8|67912.8|67948.4|67914.5|67926|67902.7|244
1660683300000|2022-08-16 20:55:00|67941.8|67907.3|67936.3|67899.1|67950.2|67915.3|67926.3|67894.4|442
1660683600000|2022-08-16 21:00:00|67935.9|67898.1|67955.9|67899|67956.1|67899.2|67932|67889.2|48
1660683900000|2022-08-16 21:05:00|67952.5|67899.7|67947.8|67900.4|67955|67901.2|67947.4|67895.5|38
1660684200000|2022-08-16 21:10:00|67950.8|67898.7|67951.3|67897.3|67954.4|67900.5|67947.6|67892.3|203
1660684500000|2022-08-16 21:15:00|67951.4|67896.1|67948|67899.6|67952.7|67900.8|67946.9|67894.1|184
1660684800000|2022-08-16 21:20:00|67949.2|67898.3|67949.2|67898.2|67952.9|67900.5|67946.3|67894.2|168
1660685100000|2022-08-16 21:25:00|67949.4|67898|67949.1|67899.4|67951.7|67913.1|67930.8|67896|166
1660685400000|2022-08-16 21:30:00|67948.4|67900.3|67949.4|67900.4|67952.3|67913.3|67932.4|67894.8|194
1660685700000|2022-08-16 21:35:00|67952.8|67901|67944.2|67903.2|67953.1|67913.9|67932.8|67893.8|156
1660686000000|2022-08-16 21:40:00|67947.2|67899|67949.1|67897.8|67954.4|67913.7|67930.6|67895.3|215
1660686300000|2022-08-16 21:45:00|67944.9|67902|67947.5|67897.2|67951.2|67915.6|67933.3|67894.4|183
1660686600000|2022-08-16 21:50:00|67948.8|67897.1|67952.4|67894|67954.4|67914.8|67934.8|67893.1|155
1660686900000|2022-08-16 21:55:00|67947.8|67897.4|67943.4|67902.8|67954.2|67916.2|67930.4|67889.2|223
1660687200000|2022-08-16 22:00:00|67951.2|67894.1|67939.9|67909.2|67956.9|67917.9|67936.6|67894.1|314
1660687500000|2022-08-16 22:05:00|67942.9|67907.3|67948.5|67904.7|67955.3|67914.8|67934.3|67901.8|189
1660687800000|2022-08-16 22:10:00|67950.5|67904|67947.8|67902.4|67960.1|67911.1|67940.3|67898.4|267
1660688100000|2022-08-16 22:15:00|67948.9|67906.8|67948.4|67906.8|67955.4|67908.8|67943.5|67894.7|243
1660688400000|2022-08-16 22:20:00|67948.2|67907|67952|67906.2|67958.1|67912.3|67945.7|67899.6|217
1660688700000|2022-08-16 22:25:00|67949.4|67907.2|67952.8|67909.1|67959.1|67912.2|67945|67905.8|236
1660689000000|2022-08-16 22:30:00|67955.1|67908.3|67950.2|67913|67955.1|67913|67945.2|67903.7|201
1660689300000|2022-08-16 22:35:00|67949.9|67912.5|67952.6|67907.5|67955.6|67913.8|67945.5|67902.5|161
1660689600000|2022-08-16 22:40:00|67951.1|67909.4|67952.1|67906.6|67953.8|67913.4|67945.5|67905|202
1660689900000|2022-08-16 22:45:00|67954.7|67904.1|67951.4|67910.9|67955.2|67913.2|67946.1|67902.1|185
1660690200000|2022-08-16 22:50:00|67950.8|67910.8|67950.1|67910.5|67951.9|67913.6|67945.9|67909.1|137
1660690500000|2022-08-16 22:55:00|67952.5|67910.2|67948.1|67910.2|67953|67913.5|67945.8|67908.1|199
1660690800000|2022-08-16 23:00:00|67949.1|67910|67953.3|67893|67953.3|67913.6|67943.3|67893|228
1660691100000|2022-08-16 23:05:00|67950.7|67895.5|67945.9|67908.4|67951.3|67908.8|67944.7|67895.5|137
1660691400000|2022-08-16 23:10:00|67947.5|67906.3|67946.4|67909.9|67951.1|67912.4|67944.2|67901.6|164
1660691700000|2022-08-16 23:15:00|67945.7|67910.2|67945.4|67910|67951.7|67911.1|67944.9|67901.6|196
1660692000000|2022-08-16 23:20:00|67945.2|67910.3|67940.2|67920.2|67951.2|67923.5|67939.1|67908.4|233
1660692300000|2022-08-16 23:25:00|67940|67920|67941.9|67921.9|67952.2|67928.6|67938.5|67918.5|285
1660692600000|2022-08-16 23:30:00|67941.8|67921.8|68045.1|67926.1|68051.1|67932.1|67941|67901.7|261
1660692900000|2022-08-16 23:35:00|68045.3|67926.3|68005.4|67933.7|68052.8|67953.8|67997.4|67923.5|278
1660693200000|2022-08-16 23:40:00|68005.8|67933.4|67979|67926.2|68020.4|67970.5|67969.6|67917.5|438
1660693500000|2022-08-16 23:45:00|67979.1|67926.1|67972.9|67911.8|67983.5|67942.7|67958.5|67895|415
1660693800000|2022-08-16 23:50:00|67969.5|67912.1|67970.5|67950.5|67984.2|67960.2|67953.3|67904.8|610
1660694100000|2022-08-16 23:55:00|67970.4|67950.4|67973.9|67943|68002.3|67963.7|67955.4|67935.2|536
1660694400000|2022-08-17 00:00:00|67968.5|67948.5|68003.9|67983.9|68005.6|67985.6|67964.6|67942.3|526
1660694700000|2022-08-17 00:05:00|68003.8|67983.8|67973|67953|68016.5|67996.5|67971.9|67951.9|671
1660695000000|2022-08-17 00:10:00|67972.9|67952.9|67976.8|67956.8|67986.9|67966.9|67972.1|67952.1|638
1660695300000|2022-08-17 00:15:00|67976.6|67956.6|67968.3|67948.3|67979.1|67959.1|67967.4|67947.4|610
1660695600000|2022-08-17 00:20:00|67968.8|67948.8|67965.6|67945.6|67981.3|67961.3|67964.7|67944.7|593
1660695900000|2022-08-17 00:25:00|67965.7|67945.7|67963|67943|67969.2|67949.2|67958|67938|656
1660696200000|2022-08-17 00:30:00|67962.6|67942.6|67986.3|67966.3|67989.2|67969.2|67960.8|67940.8|666
1660696500000|2022-08-17 00:35:00|67986|67966|67990.9|67970.9|68002.2|67982.2|67982.6|67962.6|666
1660696800000|2022-08-17 00:40:00|67991|67971|67987.6|67967.6|67993.6|67973.6|67971|67951|652
1660697100000|2022-08-17 00:45:00|67987.5|67967.5|67986.8|67966.8|67989.3|67970.3|67975.5|67955.5|603
1660697400000|2022-08-17 00:50:00|67987|67967|68007.6|67987.6|68008.5|67991.6|67981.7|67961.7|779
1660697700000|2022-08-17 00:55:00|68008.2|67988.2|67992.1|67972.1|68008.2|67988.2|67985.5|67969.1|671
1660698000000|2022-08-17 01:00:00|67992.4|67972.4|67988.5|67968.5|67995.6|67981.1|67978.4|67966.9|594
1660698300000|2022-08-17 01:05:00|67988.4|67968.4|67975.4|67965.4|67991.1|67975|67975.2|67960.7|469
1660698600000|2022-08-17 01:10:00|67975.5|67965.5|67946|67926|67975.5|67965.5|67941|67921|789
1660698900000|2022-08-17 01:15:00|67947.8|67927.8|67941|67921|67948.7|67928.7|67913.1|67893.1|886
1660699200000|2022-08-17 01:20:00|67940.8|67920.8|67942.4|67932.4|67960.7|67945.3|67933.7|67918.6|747
1660699500000|2022-08-17 01:25:00|67942.3|67932.3|67942.1|67932.1|67952.5|67937.9|67932|67916.4|678
1660699800000|2022-08-17 01:30:00|67945.5|67925.5|67969.6|67949.6|67978.3|67961.1|67940.5|67924.7|1003
1660700100000|2022-08-17 01:35:00|67970.1|67950.1|67994|67974|68016.3|67996.3|67967.7|67947.7|941
1660700400000|2022-08-17 01:40:00|67995|67975|67993.2|67973.2|68009|67989|67988.5|67968.5|852
1660700700000|2022-08-17 01:45:00|67993.3|67973.3|67986.8|67966.8|68005.4|67985.4|67983.3|67963.4|833
1660701000000|2022-08-17 01:50:00|67986.6|67966.6|67991.1|67971.1|67998.5|67983.6|67979.5|67963.1|795
1660701300000|2022-08-17 01:55:00|67991|67971|68005|67985|68008.5|67993.3|67990.9|67970.9|787
1660701600000|2022-08-17 02:00:00|68004.9|67984.9|67989.8|67969.8|68005.9|67985.9|67981.1|67961.1|936
1660701900000|2022-08-17 02:05:00|67989.6|67969.6|67986|67966|68000.6|67984.6|67976.1|67956.1|822
1660702200000|2022-08-17 02:10:00|67985.9|67965.9|67955.5|67945.5|67991.7|67976.9|67955.4|67943.2|874
1660702500000|2022-08-17 02:15:00|67955.4|67945.4|67952.8|67942.8|67971.2|67958.2|67949.9|67936|763
1660702800000|2022-08-17 02:20:00|67952.9|67942.9|67943.4|67923.4|67962.4|67952.4|67936|67920.6|766
1660703100000|2022-08-17 02:25:00|67943.7|67923.7|67943.4|67933.4|67957.2|67943.8|67936.6|67921.7|622
1660703400000|2022-08-17 02:30:00|67944.1|67934.1|67938.3|67928.3|67950.3|67939.1|67932.6|67919.9|695
1660703700000|2022-08-17 02:35:00|67938.2|67928.2|67953.6|67943.6|67958.5|67943.9|67932.4|67921.9|752
1660704000000|2022-08-17 02:40:00|67953.5|67943.5|67967.6|67947.6|67968.4|67954.1|67937.1|67927.1|707
1660704300000|2022-08-17 02:45:00|67967.1|67947.1|67945.9|67935.9|67967.6|67957.6|67941.2|67931.2|767
1660704600000|2022-08-17 02:50:00|67946.1|67936.1|67938|67928|67951.2|67941.2|67937|67927|655
1660704900000|2022-08-17 02:55:00|67937.9|67927.9|67949.1|67939.1|67955.1|67944.1|67937|67927|664
1660705200000|2022-08-17 03:00:00|67949|67939|67949.3|67939.3|67957.2|67947.2|67946.3|67936.3|555
1660705500000|2022-08-17 03:05:00|67949.4|67939.4|67949.5|67939.5|67958.3|67948.3|67940.2|67930.2|656
1660705800000|2022-08-17 03:10:00|67949.6|67939.6|67955.8|67945.8|67959.3|67949.3|67944|67932.9|636
1660706100000|2022-08-17 03:15:00|67955.7|67945.7|67955.3|67945.3|67960.3|67946.1|67949.2|67937.3|641
1660706400000|2022-08-17 03:20:00|67955.4|67945.4|67964.3|67954.3|67971.8|67957|67945.2|67932.3|671
1660706700000|2022-08-17 03:25:00|67964.2|67954.2|67961.2|67951.2|67967.8|67957.8|67958.6|67948.6|605
1660707000000|2022-08-17 03:30:00|67961|67951|67950.1|67940.1|67961.2|67951.2|67947.6|67937.6|524
1660707300000|2022-08-17 03:35:00|67950|67940|67945.3|67935.3|67952.9|67942.9|67944.9|67934.9|305
1660707600000|2022-08-17 03:40:00|67945.4|67935.4|67937.4|67927.4|67954|67940.3|67937.1|67927.1|473
1660707900000|2022-08-17 03:45:00|67937.5|67927.5|67939.4|67929.4|67950.2|67937|67937.4|67927.4|505
1660708200000|2022-08-17 03:50:00|67939.3|67929.3|67911|67901|67941.8|67931.8|67911|67901|510
1660708500000|2022-08-17 03:55:00|67910.8|67900.8|67910.7|67900.7|67923.1|67913.1|67903.4|67890.5|629
1660708800000|2022-08-17 04:00:00|67910.9|67900.9|67921.5|67911.5|67924.4|67914.4|67910.2|67900.2|516
1660709100000|2022-08-17 04:05:00|67921.6|67911.6|67929.5|67919.5|67932.3|67922.3|67921.6|67911.6|337
1660709400000|2022-08-17 04:10:00|67929.4|67919.4|67928|67918|67932.5|67922.5|67925.6|67915.6|401
1660709700000|2022-08-17 04:15:00|67927.9|67917.9|67919.9|67909.9|67928.8|67918.8|67918.9|67905|407
1660710000000|2022-08-17 04:20:00|67920|67910|67905.7|67895.7|67924.8|67914.8|67903.3|67893.3|544
1660710300000|2022-08-17 04:25:00|67905.5|67895.5|67849.8|67839.8|67905.9|67895.9|67844.5|67829.6|876
1660710600000|2022-08-17 04:30:00|67849.7|67839.7|67843.2|67833.2|67856.6|67846.6|67840.8|67830.8|580
1660710900000|2022-08-17 04:35:00|67843|67833|67817.1|67807.1|67843.2|67833.2|67815.3|67805.3|558
1660711200000|2022-08-17 04:40:00|67817.2|67807.2|67821.3|67801.3|67821.9|67811.9|67784.7|67770.1|768
1660711500000|2022-08-17 04:45:00|67816.6|67806.6|67812.3|67802.3|67829.1|67814.8|67806.2|67795.4|691
1660711800000|2022-08-17 04:50:00|67812.4|67802.4|67794.4|67784.4|67814.7|67804.7|67793.9|67778.1|544
1660712100000|2022-08-17 04:55:00|67794.1|67784.1|67808.8|67788.8|67811|67794.7|67762.2|67745.9|798
1660712400000|2022-08-17 05:00:00|67808.9|67788.9|67788.1|67778.1|67810.6|67796.3|67787.6|67775.9|765
1660712700000|2022-08-17 05:05:00|67787.9|67777.9|67798.2|67788.2|67801.9|67790.7|67773.2|67758.3|757
1660713000000|2022-08-17 05:10:00|67798.3|67788.3|67803.6|67793.6|67817.9|67806|67797.2|67787.2|633
1660713300000|2022-08-17 05:15:00|67803.2|67793.2|67820.2|67810.2|67824.4|67814.4|67801.3|67791.3|625
1660713600000|2022-08-17 05:20:00|67819.7|67809.7|67818.1|67808.1|67829.8|67819.8|67815.3|67802.2|689
1660713900000|2022-08-17 05:25:00|67818.2|67808.2|67822.6|67812.6|67823.6|67813.6|67805.4|67795.4|508
1660714200000|2022-08-17 05:30:00|67822.5|67812.5|67848.3|67828.3|67848.3|67833.3|67818.1|67807.6|844
1660714500000|2022-08-17 05:35:00|67848.2|67828.2|67832.9|67822.9|67848.7|67834.2|67824.1|67809.5|730
1660714800000|2022-08-17 05:40:00|67832.8|67822.8|67830.2|67820.2|67836.7|67826.7|67820.6|67810.6|657
1660715100000|2022-08-17 05:45:00|67830.1|67820.1|67838.5|67818.5|67843.7|67829.4|67829.7|67814.9|599
1660715400000|2022-08-17 05:50:00|67838.2|67818.2|67821.4|67811.4|67839.3|67828.6|67821.2|67811.2|606
1660715700000|2022-08-17 05:55:00|67821.3|67811.3|67805.9|67785.9|67826.3|67811.7|67805.2|67785.2|780
1660716000000|2022-08-17 06:00:00|67805|67785|67817.3|67797.3|67817.9|67797.9|67790.8|67770.8|972
1660716300000|2022-08-17 06:05:00|67817.4|67797.4|67832.1|67812.1|67833.8|67813.8|67816|67796|836
1660716600000|2022-08-17 06:10:00|67832|67812|67837|67817|67843.5|67823.5|67830.9|67810.9|875
1660716900000|2022-08-17 06:15:00|67836.9|67816.9|67841.7|67821.7|67851|67831|67836.8|67816.8|838
1660717200000|2022-08-17 06:20:00|67842.7|67822.7|67872.3|67852.3|67873.7|67853.7|67839.5|67819.5|821
1660717500000|2022-08-17 06:25:00|67872.5|67852.5|67865.3|67845.3|67872.5|67852.5|67852.9|67832.9|808
1660717800000|2022-08-17 06:30:00|67865.4|67845.4|67861.8|67841.8|67873.8|67858.8|67856.2|67836.2|751
1660718100000|2022-08-17 06:35:00|67862|67842|67854.5|67834.5|67862|67842|67844.3|67824.3|935
1660718400000|2022-08-17 06:40:00|67854.3|67834.3|67849.3|67829.3|67854.8|67837.5|67847.2|67827.2|803
1660718700000|2022-08-17 06:45:00|67849.2|67829.2|67867.8|67847.8|67869.3|67852.6|67845.5|67828.8|718
1660719000000|2022-08-17 06:50:00|67867.7|67847.7|67864.3|67844.3|67873.6|67853.6|67861.7|67841.7|796
1660719300000|2022-08-17 06:55:00|67864.1|67844.1|67858.2|67838.2|67865.6|67845.6|67852.5|67832.5|907
1660719600000|2022-08-17 07:00:00|67858.4|67838.4|67849.8|67829.8|67866.3|67846.3|67843.1|67823.1|884
1660719900000|2022-08-17 07:05:00|67848.8|67828.8|67837|67817|67856.7|67838.5|67834.3|67814.3|780
1660720200000|2022-08-17 07:10:00|67836.6|67816.6|67820|67800|67838.1|67818.1|67814.8|67798.2|756
1660720500000|2022-08-17 07:15:00|67819.6|67799.6|67845.9|67835.9|67852.2|67837.7|67819.4|67799.4|757
1660720800000|2022-08-17 07:20:00|67846.1|67836.1|67852.4|67832.4|67855.2|67839.7|67837.7|67821.1|877
1660721100000|2022-08-17 07:25:00|67852|67832|67860|67840|67877.1|67861.5|67851.2|67831.2|891
1660721400000|2022-08-17 07:30:00|67861.4|67841.4|67876.6|67856.6|67881.7|67866.1|67852.2|67835.6|872
1660721700000|2022-08-17 07:35:00|67877|67857|67874.8|67854.8|67887.5|67870.5|67863.3|67847.9|819
1660722000000|2022-08-17 07:40:00|67875.1|67855.1|67872.8|67852.8|67877.4|67861.9|67861.9|67841.9|808
1660722300000|2022-08-17 07:45:00|67873.1|67853.1|67881.3|67861.3|67889.2|67873.3|67870.8|67850.8|767
1660722600000|2022-08-17 07:50:00|67881.1|67861.1|67884.9|67874.9|67889.8|67874.9|67876.9|67860.8|823
1660722900000|2022-08-17 07:55:00|67884.7|67874.7|67884.1|67864.1|67893.7|67878.6|67863.2|67848.2|878
1660723200000|2022-08-17 08:00:00|67883.9|67863.9|67912.2|67892.2|67912.2|67894|67878.9|67859.5|821
1660723500000|2022-08-17 08:05:00|67912.1|67892.1|67909.4|67889.4|67924.8|67910.2|67904.5|67887.3|692
1660723800000|2022-08-17 08:10:00|67909.9|67889.9|67894.4|67874.4|67913.2|67897.2|67892.1|67873.4|779
1660724100000|2022-08-17 08:15:00|67894.3|67874.3|67897|67877|67902.8|67882.8|67881.9|67865.4|675
1660724400000|2022-08-17 08:20:00|67897.3|67877.3|67868.2|67848.2|67899.3|67879.3|67862.5|67846.2|739
1660724700000|2022-08-17 08:25:00|67868.1|67848.1|67868.1|67848.1|67881.7|67861.7|67860.4|67840.4|875
1660725000000|2022-08-17 08:30:00|67868.6|67848.6|67856.9|67836.9|67873.5|67853.5|67846.9|67826.9|786
1660725300000|2022-08-17 08:35:00|67857.2|67837.2|67864.7|67844.7|67872.7|67853|67853.5|67835.7|676
1660725600000|2022-08-17 08:40:00|67864.2|67844.2|67870.7|67850.7|67871.1|67851.1|67863.1|67843.1|656
1660725900000|2022-08-17 08:45:00|67871.4|67851.4|67872.4|67852.4|67873.7|67853.7|67859.4|67839.4|807
1660726200000|2022-08-17 08:50:00|67873.7|67853.7|67876.9|67856.9|67880.1|67860.1|67868.5|67848.5|775
1660726500000|2022-08-17 08:55:00|67877.1|67857.1|67877.9|67857.9|67878.5|67858.5|67862.6|67842.6|800
1660726800000|2022-08-17 09:00:00|67877.8|67857.8|67884.2|67864.2|67886|67866|67870.8|67850.8|794
1660727100000|2022-08-17 09:05:00|67885.1|67865.1|67877.4|67857.4|67885.1|67865.1|67870.9|67850.9|670
1660727400000|2022-08-17 09:10:00|67876.9|67856.9|67896.5|67876.5|67898.7|67879|67876.9|67856.9|744
1660727700000|2022-08-17 09:15:00|67896.7|67876.7|67910|67890|67914.4|67894.4|67892.1|67873.5|715
1660728000000|2022-08-17 09:20:00|67909.8|67889.8|67911.2|67891.2|67912.3|67892.3|67895.9|67875.9|778
1660728300000|2022-08-17 09:25:00|67911.5|67891.5|67916.1|67896.1|67916.3|67896.3|67910|67890|655
1660728600000|2022-08-17 09:30:00|67916|67896|67906.7|67886.7|67918.2|67902.5|67904.7|67884.7|639
1660728900000|2022-08-17 09:35:00|67907.3|67887.3|67909.2|67889.2|67911.4|67891.4|67900|67884.4|557
1660729200000|2022-08-17 09:40:00|67909.4|67889.4|67898.3|67878.3|67909.7|67893.1|67881.5|67866.4|630
1660729500000|2022-08-17 09:45:00|67899.4|67879.4|67906.2|67886.2|67911.6|67895.1|67895.5|67875.5|666
1660729800000|2022-08-17 09:50:00|67906.1|67886.1|67914.3|67894.3|67915.7|67897.4|67899.5|67879.5|767
1660730100000|2022-08-17 09:55:00|67914.4|67894.4|67908|67888|67917.2|67897.2|67894.4|67874.4|663
1660730400000|2022-08-17 10:00:00|67908.3|67888.3|67899.7|67879.7|67914.1|67894.1|67899.5|67879.5|683
1660730700000|2022-08-17 10:05:00|67900|67880|67893.6|67873.6|67900|67880|67885.1|67865.1|700
1660731000000|2022-08-17 10:10:00|67893.2|67873.2|67912.4|67892.4|67915.1|67895.1|67891.2|67871.2|501
1660731300000|2022-08-17 10:15:00|67912.6|67892.6|67910.2|67890.2|67913.4|67893.4|67897.7|67879.6|597
1660731600000|2022-08-17 10:20:00|67910.1|67890.1|67913.9|67893.9|67915.2|67895.2|67907.1|67887.1|712
1660731900000|2022-08-17 10:25:00|67914|67894|67930.4|67910.4|67936.9|67916.9|67913.7|67893.7|649
1660732200000|2022-08-17 10:30:00|67930.5|67910.5|67917.3|67897.3|67935.2|67915.2|67913.6|67893.6|825
1660732500000|2022-08-17 10:35:00|67917.4|67897.4|67928.7|67908.7|67935|67915|67917.4|67897.4|687
1660732800000|2022-08-17 10:40:00|67928.8|67908.8|67936.9|67916.9|67948.4|67928.4|67928.5|67908.5|800
1660733100000|2022-08-17 10:45:00|67937.5|67917.5|67939.9|67919.9|67940.9|67920.9|67928.4|67908.4|815
1660733400000|2022-08-17 10:50:00|67940|67920|67924.9|67904.9|67940.1|67920.1|67917.1|67897.1|747
1660733700000|2022-08-17 10:55:00|67922.5|67902.5|67918.9|67898.9|67925.4|67905.4|67916.6|67896.6|770
1660734000000|2022-08-17 11:00:00|67919.6|67899.6|67920.8|67900.8|67925.5|67905.5|67917.3|67897.3|882
1660734300000|2022-08-17 11:05:00|67921.6|67901.6|67932.5|67912.5|67933.1|67913.1|67917.4|67897.4|836
1660734600000|2022-08-17 11:10:00|67931.7|67911.7|67949.7|67929.7|67952.6|67932.6|67930.4|67910.4|824
1660734900000|2022-08-17 11:15:00|67949.3|67929.3|67958.2|67938.2|67966.2|67946.2|67949.3|67929.3|830
1660735200000|2022-08-17 11:20:00|67958.1|67938.1|67958.9|67938.9|67964|67944|67951|67931|677
1660735500000|2022-08-17 11:25:00|67959.1|67939.1|67981|67961|67983.3|67963.3|67958.4|67938.4|760
1660735800000|2022-08-17 11:30:00|67981.2|67961.2|67971.6|67951.6|67986.3|67966.3|67969.1|67949.1|697
1660736100000|2022-08-17 11:35:00|67971.7|67951.7|67977.8|67957.8|67985.7|67967.3|67961.8|67941.8|772
1660736400000|2022-08-17 11:40:00|67977.7|67957.7|67971.5|67951.5|67978|67958|67969.5|67949.5|785
1660736700000|2022-08-17 11:45:00|67971.8|67951.8|67956.4|67936.4|67981.7|67961.7|67948.5|67928.5|893
1660737000000|2022-08-17 11:50:00|67956.6|67936.6|67935.2|67915.2|67958|67938|67931.4|67911.4|824
1660737300000|2022-08-17 11:55:00|67936.2|67916.2|67936.9|67916.9|67947.5|67927.5|67934.1|67914.1|765
1660737600000|2022-08-17 12:00:00|67937.1|67917.1|67947.3|67927.3|67952.9|67932.9|67930.3|67910.3|738
1660737900000|2022-08-17 12:05:00|67948.3|67928.3|67951.3|67931.3|67954.9|67934.9|67946.6|67926.6|763
1660738200000|2022-08-17 12:10:00|67951.2|67931.2|67952.2|67932.2|67958.2|67938.2|67947.6|67927.6|712
1660738500000|2022-08-17 12:15:00|67952.3|67932.3|67962.8|67942.8|67973.2|67953.2|67949.7|67929.7|882
1660738800000|2022-08-17 12:20:00|67963.1|67943.1|67964.4|67944.4|67972.9|67956.3|67960.5|67940.5|755
1660739100000|2022-08-17 12:25:00|67963.4|67943.4|67956.4|67936.4|67967|67947|67932.8|67912.8|864
1660739400000|2022-08-17 12:30:00|67958.7|67938.7|68004.5|67984.5|68005.8|67985.8|67921.6|67901.6|1001
1660739700000|2022-08-17 12:35:00|68004.7|67984.7|67951.9|67931.9|68005.2|67985.2|67944.1|67924.1|992
1660740000000|2022-08-17 12:40:00|67951.7|67931.7|67948.1|67928.1|67957.2|67937.2|67942.3|67922.3|983
1660740300000|2022-08-17 12:45:00|67947.9|67927.9|67978.3|67958.3|67979.8|67959.8|67941.4|67921.4|887
1660740600000|2022-08-17 12:50:00|67977.9|67957.9|67963.8|67943.8|67978.2|67958.2|67949.2|67929.2|893
1660740900000|2022-08-17 12:55:00|67963.9|67943.9|67948.7|67928.7|67964.6|67944.6|67938.4|67918.4|954
1660741200000|2022-08-17 13:00:00|67949.2|67929.2|67962.1|67942.1|67977.6|67957.6|67946.2|67926.2|1006
1660741500000|2022-08-17 13:05:00|67961.6|67941.6|67936.8|67916.8|67974.7|67954.7|67931.5|67911.5|864
1660741800000|2022-08-17 13:10:00|67936.7|67916.7|67958.6|67938.6|67966.4|67946.4|67935.8|67915.8|881
1660742100000|2022-08-17 13:15:00|67957.6|67937.6|67955.7|67945.7|67966.9|67954|67950.3|67935.1|857
1660742400000|2022-08-17 13:20:00|67956|67946|67938.8|67928.8|67962.5|67947.6|67938.7|67921.2|827
1660742700000|2022-08-17 13:25:00|67938.7|67928.7|67927.4|67907.4|67953.6|67933.6|67915.5|67895.5|899
1660743000000|2022-08-17 13:30:00|67927.6|67907.6|67958.9|67938.9|67960.8|67940.8|67924.4|67904.4|917
1660743300000|2022-08-17 13:35:00|67960.2|67940.2|67951.6|67941.6|67961.8|67945.3|67940.3|67920.3|874
1660743600000|2022-08-17 13:40:00|67951.7|67941.7|67944.4|67924.4|67968.3|67955.2|67944.2|67924.2|940
1660743900000|2022-08-17 13:45:00|67944.3|67924.3|67937.4|67917.4|67953.1|67933.1|67934.9|67914.9|873
1660744200000|2022-08-17 13:50:00|67937.3|67917.3|67953.2|67933.2|67954.9|67937.8|67936.4|67916.4|865
1660744500000|2022-08-17 13:55:00|67953.6|67933.6|67960.2|67940.2|67961.8|67943|67941.3|67924.4|885
1660744800000|2022-08-17 14:00:00|67960.4|67940.4|67940.4|67920.4|67965.3|67945.3|67935.7|67919.7|859
1660745100000|2022-08-17 14:05:00|67940.5|67920.5|67901.5|67881.5|67942.1|67926.7|67892.3|67872.3|909
1660745400000|2022-08-17 14:10:00|67901.7|67881.7|67915.8|67895.8|67920.1|67900.1|67892.1|67872.1|940
1660745700000|2022-08-17 14:15:00|67915.3|67895.3|67923|67903|67925.6|67907|67910.7|67892.1|877
1660746000000|2022-08-17 14:20:00|67923.3|67903.3|67923.4|67913.4|67935.3|67915.3|67911.9|67891.9|847
1660746300000|2022-08-17 14:25:00|67923.8|67913.8|67925.6|67915.6|67935.2|67921.6|67919.6|67906.4|757
1660746600000|2022-08-17 14:30:00|67925.2|67915.2|67934.4|67914.4|67936.8|67922|67920.1|67907.3|847
1660746900000|2022-08-17 14:35:00|67934.3|67914.3|67950.6|67940.6|67965.3|67950.5|67928.1|67913.6|778
1660747200000|2022-08-17 14:40:00|67950.5|67940.5|67945.1|67925.1|67955.6|67942.6|67937.7|67925.1|848
1660747500000|2022-08-17 14:45:00|67939.9|67929.9|67951|67941|67961.4|67946.6|67939|67926.2|815
1660747800000|2022-08-17 14:50:00|67951.1|67941.1|67968.4|67958.4|67973.2|67961.2|67949.5|67935.8|789
1660748100000|2022-08-17 14:55:00|67968.5|67958.5|67963.1|67953.1|67976.2|67963|67956.8|67942.3|868
1660748400000|2022-08-17 15:00:00|67963.6|67953.6|67958.3|67948.3|67967.4|67953.9|67943.6|67931.6|844
1660748700000|2022-08-17 15:05:00|67958.2|67948.2|67962|67952|67970.6|67960.6|67952.6|67937.6|787
1660749000000|2022-08-17 15:10:00|67962.1|67952.1|67954.4|67944.4|67969.5|67956.1|67940.5|67928|748
1660749300000|2022-08-17 15:15:00|67954.5|67944.5|67948.7|67938.7|67969|67956.8|67945.6|67931.3|805
1660749600000|2022-08-17 15:20:00|67948.3|67938.3|67964|67944|67969.2|67954.1|67948.3|67934.2|747
1660749900000|2022-08-17 15:25:00|67958.4|67948.4|67963.2|67953.2|67970.2|67955.7|67953.2|67940.2|734
1660750200000|2022-08-17 15:30:00|67962.8|67952.8|67968.4|67948.4|67972.4|67956.9|67956.5|67941.2|794
1660750500000|2022-08-17 15:35:00|67967.9|67947.9|67970|67960|67975.9|67961.8|67961.6|67946.4|730
1660750800000|2022-08-17 15:40:00|67969.9|67959.9|67970.3|67960.3|67975.9|67961.2|67965.7|67953.3|719
1660751100000|2022-08-17 15:45:00|67970|67960|67965.5|67955.5|67974.3|67960.9|67960.6|67946.5|828
1660751400000|2022-08-17 15:50:00|67965.6|67955.6|67961.7|67951.7|67967.4|67957.4|67960.8|67950.8|793
1660751700000|2022-08-17 15:55:00|67961.5|67951.5|67954|67944|67963.4|67953.4|67951.3|67938.9|669
1660752000000|2022-08-17 16:00:00|67953.8|67943.8|67948.6|67938.6|67953.8|67943.8|67943.7|67930.5|656
1660752300000|2022-08-17 16:05:00|67948.7|67938.7|67952.4|67942.4|67959.5|67944.8|67947.5|67932.7|611
1660752600000|2022-08-17 16:10:00|67952.5|67942.5|67955.8|67945.8|67961.3|67949|67947.6|67933|576
1660752900000|2022-08-17 16:15:00|67955.9|67945.9|67962.4|67952.4|67969.7|67954.2|67955.5|67942.2|601
1660753200000|2022-08-17 16:20:00|67962.2|67952.2|67971.7|67961.7|67975.8|67965.8|67962.1|67947.7|586
1660753500000|2022-08-17 16:25:00|67971.8|67961.8|67983.1|67963.1|67988.4|67974.9|67971.3|67958.1|500
1660753800000|2022-08-17 16:30:00|67983.2|67963.2|67984.4|67974.4|67988.2|67975|67976.4|67961.5|658
1660754100000|2022-08-17 16:35:00|67984.5|67974.5|67987.3|67967.3|67988.6|67974.5|67975.4|67962.6|635
1660754400000|2022-08-17 16:40:00|67987.4|67967.4|67979.5|67969.5|67991|67975.8|67976.1|67960.9|530
1660754700000|2022-08-17 16:45:00|67979.6|67969.6|67987.4|67967.4|67988|67972.9|67974.7|67959.8|546
1660755000000|2022-08-17 16:50:00|67987.3|67967.3|67987.2|67967.2|67989.7|67974.8|67976.3|67961|465
1660755300000|2022-08-17 16:55:00|67987.1|67967.1|67993.1|67973.1|67993.2|67978.4|67978.3|67967|452
1660755600000|2022-08-17 17:00:00|67992.5|67972.5|67986.2|67976.2|67999.2|67984.3|67981.8|67967.3|689
1660755900000|2022-08-17 17:05:00|67986.8|67976.8|67990.1|67970.1|67992.4|67977|67979.6|67964.5|610
1660756200000|2022-08-17 17:10:00|67990.2|67970.2|67985.6|67975.6|67993.7|67979.2|67980.6|67965.8|609
1660756500000|2022-08-17 17:15:00|67985.7|67975.7|67989.8|67969.8|67991|67975.8|67977.4|67963.7|520
1660756800000|2022-08-17 17:20:00|67989.7|67969.7|67980.5|67970.5|67989.7|67972.9|67978.6|67964.5|459
1660757100000|2022-08-17 17:25:00|67980.4|67970.4|67986.9|67966.9|67987.1|67972.5|67972.9|67956.8|628
1660757400000|2022-08-17 17:30:00|67987|67967|67975.8|67965.8|67987.1|67972|67971.2|67956.5|589
1660757700000|2022-08-17 17:35:00|67975.7|67965.7|67979.1|67969.1|67986|67971.4|67975.4|67962.9|392
1660758000000|2022-08-17 17:40:00|67979|67969|67987.6|67977.6|67993.5|67978.8|67978.7|67963.6|432
1660758300000|2022-08-17 17:45:00|67987.7|67977.7|67983.8|67973.8|67997.1|67982.6|67983.3|67968.6|531
1660758600000|2022-08-17 17:50:00|67983.9|67973.9|67990.1|67970.1|67991|67975.5|67980.1|67964.2|565
1660758900000|2022-08-17 17:55:00|67990.2|67970.2|68009.5|67989.5|68010.7|67990.7|67984.5|67968.5|515
1660759200000|2022-08-17 18:00:00|68009.7|67989.7|67938.3|67918.3|68015.4|67990.1|67901.2|67881.2|1084
1660759500000|2022-08-17 18:05:00|67938|67918|67931.5|67911.5|67961.8|67941.8|67912.6|67892.6|1116
1660759800000|2022-08-17 18:10:00|67931.2|67911.2|67884.8|67874.8|67945.1|67925.1|67884.3|67868.3|1033
1660760100000|2022-08-17 18:15:00|67889.7|67869.7|67905.1|67885.1|67915.1|67895.1|67884.9|67869.7|1009
1660760400000|2022-08-17 18:20:00|67905.3|67885.3|67923|67903|67940.7|67924.3|67904.2|67884.2|1007
1660760700000|2022-08-17 18:25:00|67923.2|67903.2|67904.2|67884.2|67932.1|67912.1|67902.3|67882.3|961
1660761000000|2022-08-17 18:30:00|67903.7|67883.7|67899.4|67879.4|67910.8|67890.8|67883.3|67868.2|918
1660761300000|2022-08-17 18:35:00|67899.1|67879.1|67860.6|67840.6|67899.1|67881|67857.1|67837.9|867
1660761600000|2022-08-17 18:40:00|67860.8|67840.8|67886.7|67866.7|67887.2|67867.2|67860.5|67840.5|928
1660761900000|2022-08-17 18:45:00|67886.8|67866.8|67892.6|67872.6|67899.7|67879.7|67876.9|67856.9|932
1660762200000|2022-08-17 18:50:00|67892.8|67872.8|67904.6|67884.6|67910.3|67893.6|67891.8|67871.8|724
1660762500000|2022-08-17 18:55:00|67904.7|67884.7|67924|67914|67926.7|67914.9|67898.2|67883.5|854
1660762800000|2022-08-17 19:00:00|67924.5|67914.5|67920.1|67900.1|67930|67915.3|67916.2|67897.4|808
1660763100000|2022-08-17 19:05:00|67920.3|67900.3|67921.1|67911.1|67927|67911.9|67912.7|67896.8|640
1660763400000|2022-08-17 19:10:00|67921.2|67911.2|67934.5|67914.5|67949.4|67931.9|67917.6|67902.9|658
1660763700000|2022-08-17 19:15:00|67934.4|67914.4|67947.7|67927.7|67948.1|67928.1|67929.3|67910.9|731
1660764000000|2022-08-17 19:20:00|67948.4|67928.4|67929.3|67919.3|67948.4|67931.2|67928.1|67913.3|643
1660764300000|2022-08-17 19:25:00|67929.2|67919.2|67925.1|67905.1|67941.2|67924.4|67924.5|67904.5|798
1660764600000|2022-08-17 19:30:00|67925.2|67905.2|67930.5|67910.5|67933.6|67913.6|67925.1|67905.1|704
1660764900000|2022-08-17 19:35:00|67930.4|67910.4|67928.5|67908.5|67931.2|67911.2|67924.5|67904.5|643
1660765200000|2022-08-17 19:40:00|67928.4|67908.4|67922.9|67902.9|67928.4|67908.4|67921.8|67901.8|607
1660765500000|2022-08-17 19:45:00|67922.4|67902.4|67929|67909|67930.5|67910.5|67922.3|67902.3|712
1660765800000|2022-08-17 19:50:00|67928.5|67908.5|67922.5|67902.5|67928.5|67908.5|67912.3|67892.3|674
1660766100000|2022-08-17 19:55:00|67922.7|67902.7|67928.9|67908.9|67931.4|67912.3|67911.7|67891.7|737
1660766400000|2022-08-17 20:00:00|67928.1|67908.1|67946.7|67926.7|67947.4|67927.4|67921.7|67901.7|680
1660766700000|2022-08-17 20:05:00|67946.4|67926.4|67915.5|67895.5|67950.4|67930.4|67914.4|67894.4|526
1660767000000|2022-08-17 20:10:00|67915.4|67895.4|67944.2|67924.2|67946.9|67926.9|67913.7|67893.7|341
1660767300000|2022-08-17 20:15:00|67944.5|67924.5|67942.4|67922.4|67945.4|67925.4|67933.1|67913.1|404
1660767600000|2022-08-17 20:20:00|67942.5|67922.5|67941.7|67921.7|67943.9|67923.9|67938.8|67918.8|508
1660767900000|2022-08-17 20:25:00|67941.6|67921.6|67934.1|67914.1|67942.7|67922.7|67928.4|67908.4|590
1660768200000|2022-08-17 20:30:00|67933.9|67913.9|67937.9|67917.9|67943.6|67923.6|67928.2|67908.2|397
1660768500000|2022-08-17 20:35:00|67938|67918|67937.7|67917.7|67939.3|67919.3|67935.5|67915.5|241
1660768800000|2022-08-17 20:40:00|67937.5|67917.5|67917.7|67897.7|67938.1|67918.1|67915.3|67895.3|314
1660769100000|2022-08-17 20:45:00|67917|67897|67916.6|67896.6|67917.8|67897.8|67912.6|67892.6|192
1660769400000|2022-08-17 20:50:00|67917.1|67897.1|67912.3|67892.3|67918.4|67898.4|67907.1|67887.1|246
1660769700000|2022-08-17 20:55:00|67911.3|67891.3|67973.9|67914.6|67974|67924.4|67908.6|67885.3|289
1660770000000|2022-08-17 21:00:00|67970.4|67898.7|67997|67896.5|67997|67906.3|67967.4|67887.8|47
1660770300000|2022-08-17 21:05:00|67996.3|67895.4|68000.4|67887.9|68005.3|67898.1|67995.4|67881.1|56
1660770600000|2022-08-17 21:10:00|68003.8|67889.4|67997|67878|68007.2|67908.4|67989.7|67874.9|144
1660770900000|2022-08-17 21:15:00|67999|67880|68002.2|67883.2|68007|67902.4|67990|67874.2|148
1660771200000|2022-08-17 21:20:00|68001.9|67882.9|67993.3|67903.9|68006.5|67910.9|67987.4|67875.9|121
1660771500000|2022-08-17 21:25:00|67992.2|67904.9|67997.9|67888.8|68005|67916.9|67978.8|67881.6|145
1660771800000|2022-08-17 21:30:00|67996.7|67889|68003.4|67890.1|68006.7|67920.1|67982|67876.4|164
1660772100000|2022-08-17 21:35:00|68003.7|67891.7|67994.2|67903|68007.7|67913.8|67979|67880.2|139
1660772400000|2022-08-17 21:40:00|67997.7|67898.4|68003.4|67892.1|68005.8|67916.5|67979|67887.4|133
1660772700000|2022-08-17 21:45:00|67993.4|67903.9|68002.6|67893.1|68007.5|67916.4|67982.8|67883.3|143
1660773000000|2022-08-17 21:50:00|68005.9|67886.9|68003.8|67893.8|68007.6|67920.9|67979.4|67884.4|120
1660773300000|2022-08-17 21:55:00|68004|67893.4|67999|67891.5|68006.1|67911.3|67985.7|67877.1|170
1660773600000|2022-08-17 22:00:00|67989.5|67906|67997.2|67878.2|68003.7|67906|67989.5|67877.2|173
1660773900000|2022-08-17 22:05:00|67996.8|67885.3|67993.3|67882.5|67999.6|67891.2|67989.6|67871.3|195
1660774200000|2022-08-17 22:10:00|67993.2|67879.7|68001.2|67887.6|68003.5|67891.4|67989.7|67871.6|241
1660774500000|2022-08-17 22:15:00|67995.9|67876.9|67961.7|67842.7|68003.7|67892.9|67956.2|67837.2|199
1660774800000|2022-08-17 22:20:00|67963.5|67844.5|67960.7|67841.7|67979.6|67860.6|67953.2|67834.2|129
1660775100000|2022-08-17 22:25:00|67954.6|67835.6|67958|67839|67980.4|67861.4|67951.4|67832.4|128
1660775400000|2022-08-17 22:30:00|67956.5|67837.5|67968.2|67849.2|68010.5|67891.5|67953.8|67834.8|440
1660775700000|2022-08-17 22:35:00|67968.1|67849.1|67959.2|67840.2|67986.5|67867.5|67945.6|67826.6|354
1660776000000|2022-08-17 22:40:00|67962.8|67843.8|67951.8|67832.8|67970.4|67851.4|67926.9|67807.9|215
1660776300000|2022-08-17 22:45:00|67951.9|67832.9|67952.1|67833.1|67972.5|67853.5|67943.4|67824.4|489
1660776600000|2022-08-17 22:50:00|67951|67832|67948.9|67829.9|67972.5|67853.5|67942.7|67823.7|447
1660776900000|2022-08-17 22:55:00|67949.1|67830.1|67947|67828|67972.5|67853.5|67943.1|67824.1|661
1660777200000|2022-08-17 23:00:00|67946.5|67827.5|67951.6|67836.5|67959.8|67846.1|67928.5|67819.6|309
1660777500000|2022-08-17 23:05:00|67947.6|67832.4|67948.4|67829.4|67972.5|67853.5|67926.7|67807.7|178
1660777800000|2022-08-17 23:10:00|67946.2|67827.2|67947.9|67828.9|67965.4|67846.4|67940.3|67821.3|348
1660778100000|2022-08-17 23:15:00|67948.1|67829.1|67948.4|67829.4|67961.1|67842.1|67941.3|67822.3|408
1660778400000|2022-08-17 23:20:00|67948.2|67829.2|67957|67854.4|67970.1|67859.4|67946|67827|506
1660778700000|2022-08-17 23:25:00|67960.9|67849|67955.5|67861.7|67969.9|67861.7|67950.6|67846.2|194
1660779000000|2022-08-17 23:30:00|67954.2|67861.9|67956.4|67850.7|67984.5|67865.5|67948.7|67846.6|155
1660779300000|2022-08-17 23:35:00|67957.7|67853.6|67969.2|67851.3|67984.4|67866.5|67951.5|67847.2|198
1660779600000|2022-08-17 23:40:00|67967.8|67852.2|67979.3|67860.3|67992.5|67873.5|67952.4|67842.3|299
1660779900000|2022-08-17 23:45:00|67981.1|67862.1|67967|67861|67988.5|67900|67920|67843.7|336
1660780200000|2022-08-17 23:50:00|67969.4|67858.5|67962.9|67865.6|67988.7|67892.8|67926.8|67847.3|503
1660780500000|2022-08-17 23:55:00|67948.9|67881.9|67927.4|67870.6|67983.4|67934.7|67910.5|67845.5|671
1660780800000|2022-08-18 00:00:00|67927.3|67876.2|67904.4|67884.4|67927.6|67892.5|67896.3|67870.2|795
1660781100000|2022-08-18 00:05:00|67904.5|67884.5|67892.6|67872.6|67906.2|67886.2|67882.5|67862.5|562
1660781400000|2022-08-18 00:10:00|67892.3|67872.3|67888.1|67868.1|67904.1|67884.1|67878|67858|692
1660781700000|2022-08-18 00:15:00|67888|67868|67879.7|67859.7|67889.6|67869.6|67875.3|67855.3|676
1660782000000|2022-08-18 00:20:00|67879.6|67859.6|67908.9|67888.9|67909.9|67889.9|67872.2|67852.2|718
1660782300000|2022-08-18 00:25:00|67908.4|67888.4|67895.8|67875.8|67908.5|67888.5|67893.5|67873.5|602
1660782600000|2022-08-18 00:30:00|67896.4|67876.4|67892.5|67872.5|67908.4|67888.4|67891.9|67871.9|561
1660782900000|2022-08-18 00:35:00|67892.1|67872.1|67879.1|67859.1|67900.9|67880.9|67877.7|67857.7|673
1660783200000|2022-08-18 00:40:00|67878.9|67858.9|67885.1|67865.1|67886.3|67866.3|67859.3|67839.3|655
1660783500000|2022-08-18 00:45:00|67885|67865|67884.8|67864.8|67886.5|67866.5|67875.5|67858.3|695
1660783800000|2022-08-18 00:50:00|67885|67865|67875.9|67855.9|67894.4|67874.4|67874.5|67854.5|679
1660784100000|2022-08-18 00:55:00|67870.3|67850.3|67888|67868|67892.9|67872.9|67870.3|67850.3|639
1660784400000|2022-08-18 01:00:00|67888.1|67868.1|67889.1|67869.1|67904.9|67888.2|67885.5|67867.5|575
1660784700000|2022-08-18 01:05:00|67889|67869|67907.8|67887.8|67915.4|67895.4|67888.8|67868.8|567
1660785000000|2022-08-18 01:10:00|67907.7|67887.7|67897.9|67877.9|67926.2|67909.8|67897.3|67877.3|621
1660785300000|2022-08-18 01:15:00|67897.8|67877.8|67870.4|67850.4|67897.8|67877.8|67858.3|67840.4|822
1660785600000|2022-08-18 01:20:00|67870.3|67850.3|67886.8|67866.8|67888.1|67877.1|67864.4|67848.5|768
1660785900000|2022-08-18 01:25:00|67886.7|67866.7|67880.9|67860.9|67889.1|67874.2|67870.9|67853|769
1660786200000|2022-08-18 01:30:00|67881.1|67861.1|67889.4|67869.4|67916.8|67896.8|67881|67861|975
1660786500000|2022-08-18 01:35:00|67889|67869|67921.9|67901.9|67925.6|67910.3|67884.3|67864.3|902
1660786800000|2022-08-18 01:40:00|67922.4|67902.4|67927.8|67917.8|67955.9|67935.9|67916.7|67901.9|889
1660787100000|2022-08-18 01:45:00|67928.1|67918.1|67925.1|67915.1|67934.2|67920.4|67908.1|67888.1|809
1660787400000|2022-08-18 01:50:00|67925.5|67915.5|67962|67952|67978.6|67963.8|67922.8|67910|849
1660787700000|2022-08-18 01:55:00|67962.3|67952.3|67940.4|67930.4|67966.9|67954.8|67936.3|67921.8|821
1660788000000|2022-08-18 02:00:00|67940.5|67930.5|67946.3|67936.3|67957.6|67943.6|67939|67925.5|747
1660788300000|2022-08-18 02:05:00|67946.4|67936.4|67926.5|67916.5|67956.6|67942|67926.3|67911.8|740
1660788600000|2022-08-18 02:10:00|67926.3|67916.3|67941.9|67931.9|67942.4|67932.4|67925|67913.5|697
1660788900000|2022-08-18 02:15:00|67941.8|67931.8|67950.9|67940.9|67955.6|67940.9|67939.8|67926.1|687
1660789200000|2022-08-18 02:20:00|67950.7|67940.7|67953.1|67943.1|67962.6|67948.5|67949.3|67937.4|636
1660789500000|2022-08-18 02:25:00|67952.8|67942.8|67955.1|67945.1|67966.5|67956.5|67952.8|67942.8|691
1660789800000|2022-08-18 02:30:00|67954.8|67944.8|67952.9|67942.9|67962.3|67952.3|67938.3|67927.6|774
1660790100000|2022-08-18 02:35:00|67952.6|67942.6|67947.7|67937.7|67956.2|67946.2|67945.6|67935.6|600
1660790400000|2022-08-18 02:40:00|67948|67938|67935.4|67925.4|67949.8|67939.8|67927.6|67917.6|582
1660790700000|2022-08-18 02:45:00|67935.3|67925.3|67927.9|67917.9|67939.1|67929.1|67926.3|67916.3|572
1660791000000|2022-08-18 02:50:00|67927.8|67917.8|67940.5|67930.5|67952|67935|67917.3|67902.2|684
1660791300000|2022-08-18 02:55:00|67940.8|67930.8|67952.2|67932.2|67953.8|67941.4|67932.5|67918.1|846
1660791600000|2022-08-18 03:00:00|67952.6|67932.6|67939.8|67929.8|67952.6|67941|67933.1|67923.1|711
1660791900000|2022-08-18 03:05:00|67939.9|67929.9|67945.8|67935.8|67948.6|67936.3|67935.4|67922.2|622
1660792200000|2022-08-18 03:10:00|67945.4|67935.4|67947.5|67937.5|67953.5|67941|67940.7|67926.6|620
1660792500000|2022-08-18 03:15:00|67947.7|67937.7|67951.7|67941.7|67954.8|67944.8|67944|67934|591
1660792800000|2022-08-18 03:20:00|67951.8|67941.8|67952|67942|67953.9|67943.9|67941.6|67927|537
1660793100000|2022-08-18 03:25:00|67951.9|67941.9|67950.9|67940.9|67959.3|67949.3|67947.2|67937.2|530
1660793400000|2022-08-18 03:30:00|67951|67941|67962.3|67952.3|67963.8|67953.8|67950.8|67940.8|533
1660793700000|2022-08-18 03:35:00|67962.5|67952.5|67983.4|67973.4|67983.4|67973.4|67958.1|67948.1|535
1660794000000|2022-08-18 03:40:00|67983.3|67973.3|68026.6|68016.6|68041.2|68026.2|67982.3|67972.3|764
1660794300000|2022-08-18 03:45:00|68026.3|68016.3|68022.4|68012.4|68031.6|68019.5|68011.1|67997.9|776
1660794600000|2022-08-18 03:50:00|68022.3|68012.3|68023.8|68013.8|68025.8|68015.8|68011.8|68000.3|560
1660794900000|2022-08-18 03:55:00|68023.5|68013.5|68024.9|68014.9|68045|68028.4|68023.3|68012.7|659
1660795200000|2022-08-18 04:00:00|68024.5|68014.5|68033.5|68023.5|68034.4|68024.4|68018.6|68006.1|609
1660795500000|2022-08-18 04:05:00|68033.2|68023.2|68026.7|68016.7|68040.8|68027.2|68024.9|68011|485
1660795800000|2022-08-18 04:10:00|68026.6|68016.6|68033.7|68023.7|68035.2|68025.2|68026.6|68016.6|452
1660796100000|2022-08-18 04:15:00|68033.8|68023.8|68061.2|68041.2|68064.8|68053.4|68033.1|68023.1|544
1660796400000|2022-08-18 04:20:00|68061.1|68041.1|68057.2|68047.2|68061.1|68049.5|68047.2|68030.9|581
1660796700000|2022-08-18 04:25:00|68057.3|68047.3|68092.3|68082.3|68093.6|68083.2|68056.6|68046.6|673
1660797000000|2022-08-18 04:30:00|68091.2|68081.2|68089.3|68079.3|68112.5|68096.3|68080|68070|750
1660797300000|2022-08-18 04:35:00|68089.4|68079.4|68097.6|68087.6|68107|68097|68088.8|68075|543
1660797600000|2022-08-18 04:40:00|68097.7|68087.7|68100|68090|68103.7|68091.3|68087|68077|562
1660797900000|2022-08-18 04:45:00|68099.9|68089.9|68093.4|68083.4|68107.1|68097.1|68091.7|68081.7|598
1660798200000|2022-08-18 04:50:00|68093.5|68083.5|68092.4|68082.4|68105.2|68090.4|68090|68075.5|418
1660798500000|2022-08-18 04:55:00|68092.3|68082.3|68111.4|68101.4|68125.7|68110.7|68092.3|68082.3|626
1660798800000|2022-08-18 05:00:00|68111.9|68101.9|68101.7|68091.7|68113.9|68102.2|68098.9|68086.7|561
1660799100000|2022-08-18 05:05:00|68101.6|68091.6|68090.2|68080.2|68125.6|68111.5|68089.3|68079.3|585
1660799400000|2022-08-18 05:10:00|68090.1|68080.1|68086.2|68076.2|68101.4|68089.6|68080.4|68069.7|588
1660799700000|2022-08-18 05:15:00|68086.3|68076.3|68077.1|68067.1|68095.3|68081.1|68071.7|68058.6|599
1660800000000|2022-08-18 05:20:00|68077.2|68067.2|68078.5|68068.5|68088.7|68074.5|68077.2|68063.4|489
1660800300000|2022-08-18 05:25:00|68078.6|68068.6|68066.2|68056.2|68085.3|68070|68060.8|68046|544
1660800600000|2022-08-18 05:30:00|68066|68056|68057|68047|68071.4|68058.4|68054|68039.1|821
1660800900000|2022-08-18 05:35:00|68057.2|68047.2|68074.2|68064.2|68081|68067|68057.2|68045.3|679
1660801200000|2022-08-18 05:40:00|68074|68064|68054.6|68044.6|68074.6|68064.6|68051.8|68037.6|675
1660801500000|2022-08-18 05:45:00|68055.1|68045.1|68080.4|68060.4|68085.1|68070.7|68052.6|68042.6|691
1660801800000|2022-08-18 05:50:00|68080.9|68060.9|68093.3|68083.3|68095.2|68085.2|68070.1|68059.5|812
1660802100000|2022-08-18 05:55:00|68093.4|68083.4|68105.9|68085.9|68121.5|68105.9|68093.3|68082.6|799
1660802400000|2022-08-18 06:00:00|68107|68087|68097.8|68087.8|68108.3|68095.3|68088.6|68073.4|892
1660802700000|2022-08-18 06:05:00|68098|68088|68076.3|68066.3|68108.1|68094.4|68075.8|68063.7|843
1660803000000|2022-08-18 06:10:00|68076.4|68066.4|68074.9|68054.9|68097.9|68083.7|68074.4|68054.4|767
1660803300000|2022-08-18 06:15:00|68075|68055|68087.7|68077.7|68094.6|68079.2|68070.4|68050.4|707
1660803600000|2022-08-18 06:20:00|68087.6|68077.6|68083.5|68073.5|68091.5|68078|68071.3|68057.3|700
1660803900000|2022-08-18 06:25:00|68083.7|68073.7|68085|68075|68092.6|68078.2|68080.6|68065.6|729
1660804200000|2022-08-18 06:30:00|68084.9|68074.9|68100|68090|68101.3|68090.6|68078.5|68068.5|752
1660804500000|2022-08-18 06:35:00|68099.9|68089.9|68094.6|68084.6|68110.8|68095.9|68084.8|68070.9|828
1660804800000|2022-08-18 06:40:00|68094.4|68084.4|68111|68101|68122.8|68111.1|68093.6|68080|850
1660805100000|2022-08-18 06:45:00|68110.6|68100.6|68128.2|68118.2|68148.7|68133.9|68110.6|68100.6|834
1660805400000|2022-08-18 06:50:00|68128|68118|68111.3|68101.3|68134.5|68124.5|68110.6|68100.6|739
1660805700000|2022-08-18 06:55:00|68112.1|68102.1|68103.7|68093.7|68119.5|68107.1|68097.2|68086.7|757
1660806000000|2022-08-18 07:00:00|68103.6|68093.6|68072.5|68062.5|68104.1|68094.1|68061.8|68045.9|877
1660806300000|2022-08-18 07:05:00|68072.6|68062.6|68063.1|68053.1|68087.8|68074.2|68058.9|68047.7|853
1660806600000|2022-08-18 07:10:00|68062.9|68052.9|68098.4|68088.4|68098.9|68088.5|68059.5|68046.2|807
1660806900000|2022-08-18 07:15:00|68098.5|68088.5|68105.1|68095.1|68117.2|68104.6|68087.6|68072.5|777
1660807200000|2022-08-18 07:20:00|68104.7|68094.7|68092.3|68082.3|68116.3|68103.2|68090|68075.1|768
1660807500000|2022-08-18 07:25:00|68092.4|68082.4|68086.6|68076.6|68095.7|68085.7|68073.2|68058.5|707
1660807800000|2022-08-18 07:30:00|68086.5|68076.5|68084.8|68064.8|68087.4|68077.4|68065.4|68049.6|755
1660808100000|2022-08-18 07:35:00|68085.8|68065.8|68081.4|68071.4|68097.5|68082.3|68077.3|68064.8|784
1660808400000|2022-08-18 07:40:00|68081.3|68071.3|68083.3|68073.3|68089.2|68074.4|68072.4|68057.6|795
1660808700000|2022-08-18 07:45:00|68083.2|68073.2|68082.8|68072.8|68092.7|68080|68078.8|68064.2|694
1660809000000|2022-08-18 07:50:00|68082.7|68072.7|68102.1|68082.1|68104.2|68089.4|68081.8|68067.6|645
1660809300000|2022-08-18 07:55:00|68102|68082|68073.8|68063.8|68102.5|68088.7|68073|68058.9|747
1660809600000|2022-08-18 08:00:00|68074|68064|68063.3|68043.3|68078.6|68064.8|68056.7|68042.3|810
1660809900000|2022-08-18 08:05:00|68063.4|68043.4|68046.8|68036.8|68072.8|68057.8|68038.1|68026|804
1660810200000|2022-08-18 08:10:00|68046.7|68036.7|68036.8|68026.8|68049.5|68037|68018.8|68008.8|766
1660810500000|2022-08-18 08:15:00|68037|68027|68033.4|68023.4|68045.1|68030.9|68029.3|68014.4|765
1660810800000|2022-08-18 08:20:00|68033.5|68023.5|68052.6|68042.6|68055.1|68044.2|68033.4|68023.4|663
1660811100000|2022-08-18 08:25:00|68052.5|68042.5|68053.8|68043.8|68063.1|68050|68048.1|68034.3|715
1660811400000|2022-08-18 08:30:00|68053.6|68043.6|68052.7|68042.7|68065.8|68054.4|68052.2|68042.2|652
1660811700000|2022-08-18 08:35:00|68052.4|68042.4|68060.2|68050.2|68065.9|68050.9|68045.6|68032.8|678
1660812000000|2022-08-18 08:40:00|68060.5|68050.5|68000.9|67980.9|68079|68069|67994.6|67974.6|716
1660812300000|2022-08-18 08:45:00|68001.3|67981.3|68021.9|68001.9|68035|68015|67950.1|67930.1|1023
1660812600000|2022-08-18 08:50:00|68021.7|68001.7|68049.4|68029.4|68071.6|68051.6|68015.7|67999.5|820
1660812900000|2022-08-18 08:55:00|68048.9|68028.9|68038.1|68028.1|68051.4|68036.1|68026.9|68013.6|719
1660813200000|2022-08-18 09:00:00|68038.2|68028.2|68036.7|68026.7|68050.5|68035.5|68030|68014.5|615
1660813500000|2022-08-18 09:05:00|68036.6|68026.6|68031.3|68011.3|68042.3|68028.1|68020.2|68005.5|665
1660813800000|2022-08-18 09:10:00|68030.8|68010.8|68051.7|68031.7|68052|68038|68024.1|68009.5|626
1660814100000|2022-08-18 09:15:00|68044.7|68034.7|68055.8|68035.8|68064.6|68044.6|68041.9|68027.1|641
1660814400000|2022-08-18 09:20:00|68055.9|68035.9|68049.2|68029.2|68061.2|68045.9|68041.4|68026.9|535
1660814700000|2022-08-18 09:25:00|68049.3|68029.3|68052|68042|68060.7|68045.9|68044.3|68029.3|607
1660815000000|2022-08-18 09:30:00|68057.6|68037.6|68050|68040|68057.7|68043.5|68045|68029.9|579
1660815300000|2022-08-18 09:35:00|68049.5|68039.5|68053.6|68043.6|68056.3|68043.8|68040.6|68030.5|625
1660815600000|2022-08-18 09:40:00|68053.7|68043.7|68041.5|68031.5|68057.1|68044.6|68041|68028.9|538
1660815900000|2022-08-18 09:45:00|68041.3|68031.3|68044.8|68034.8|68051.4|68041.4|68036.5|68026.5|575
1660816200000|2022-08-18 09:50:00|68044.7|68034.7|68039.7|68019.7|68053.1|68038.4|68032.9|68017.9|537
1660816500000|2022-08-18 09:55:00|68039.5|68019.5|68024.8|68014.8|68039.7|68025.2|68015.6|68001.2|689
1660816800000|2022-08-18 10:00:00|68025|68015|68025|68015|68036.1|68020.5|68022.3|68004|685
1660817100000|2022-08-18 10:05:00|68024.6|68014.6|68003.9|67983.9|68034.1|68019.2|68001.6|67983.9|677
1660817400000|2022-08-18 10:10:00|68004.2|67984.2|68003.9|67983.9|68011.2|67993.9|67995.9|67980.8|578
1660817700000|2022-08-18 10:15:00|68000.9|67990.9|68003.2|67993.2|68022.5|68007.3|67998.8|67983.7|650
1660818000000|2022-08-18 10:20:00|68003|67993|68000.6|67990.6|68007.3|67995.2|67994|67982.5|673
1660818300000|2022-08-18 10:25:00|68000.5|67990.5|68004.3|67994.3|68004.8|67994.8|67987.3|67971.6|633
1660818600000|2022-08-18 10:30:00|68004.2|67994.2|68018.8|68008.8|68023.5|68009.3|68004.2|67992.9|564
1660818900000|2022-08-18 10:35:00|68019|68009|68027.8|68017.8|68030.6|68018.8|68017.7|68005|492
1660819200000|2022-08-18 10:40:00|68027.6|68017.6|68032.4|68022.4|68041.8|68026.5|68024.2|68014.2|518
1660819500000|2022-08-18 10:45:00|68032.3|68022.3|68045.7|68025.7|68049.6|68035|68032|68017.5|499
1660819800000|2022-08-18 10:50:00|68045.8|68025.8|68025.4|68015.4|68046.4|68031.5|68025|68012.6|601
1660820100000|2022-08-18 10:55:00|68025.7|68015.7|68024.5|68014.5|68037.6|68023.8|68022.9|68008.2|658
1660820400000|2022-08-18 11:00:00|68024|68014|68020.2|68010.2|68034|68024|68020.2|68006.5|773
1660820700000|2022-08-18 11:05:00|68020|68010|68037.6|68027.6|68039.1|68027.6|68018.9|68003.9|636
1660821000000|2022-08-18 11:10:00|68037.7|68027.7|68021.4|68001.4|68049.7|68034.5|68021.3|68001.3|727
1660821300000|2022-08-18 11:15:00|68021.5|68001.5|68020.5|68000.5|68022.4|68004.6|68003.5|67983.5|787
1660821600000|2022-08-18 11:20:00|68018|67998|68012.9|67992.9|68018.8|68003.9|68003.2|67983.9|653
1660821900000|2022-08-18 11:25:00|68011.8|67991.8|67977|67967|68011.9|67993.3|67975.2|67961.8|696
1660822200000|2022-08-18 11:30:00|67976.7|67966.7|67948.7|67938.7|67980.6|67969.1|67946|67931.5|739
1660822500000|2022-08-18 11:35:00|67948.5|67938.5|67955.9|67945.9|67962.4|67950.1|67944.5|67924.5|744
1660822800000|2022-08-18 11:40:00|67955.2|67945.2|67958.9|67948.9|67966.9|67953.8|67948.7|67937.4|668
1660823100000|2022-08-18 11:45:00|67958.7|67948.7|67951.3|67941.3|67973.7|67957.2|67950.5|67940.5|695
1660823400000|2022-08-18 11:50:00|67951.4|67941.4|67941.3|67931.3|67964.3|67949.1|67938.4|67924.3|722
1660823700000|2022-08-18 11:55:00|67941.2|67931.2|67932|67912|67947.3|67937.3|67920|67903.8|736
1660824000000|2022-08-18 12:00:00|67931.7|67911.7|67896.4|67886.4|67933.2|67917.3|67895|67880.7|848
1660824300000|2022-08-18 12:05:00|67896.5|67886.5|67929.3|67909.3|67930.4|67911.3|67878.7|67861.3|850
1660824600000|2022-08-18 12:10:00|67928.7|67908.7|67940.3|67920.3|67945.5|67935.1|67915.6|67901.1|786
1660824900000|2022-08-18 12:15:00|67940.5|67920.5|67941.7|67931.7|67947.6|67932.8|67934.8|67918.6|640
1660825200000|2022-08-18 12:20:00|67946.8|67926.8|67921.6|67901.6|67948|67934|67919.7|67901.6|774
1660825500000|2022-08-18 12:25:00|67921.5|67901.5|67920.5|67900.5|67927.7|67913.1|67903.4|67885.6|825
1660825800000|2022-08-18 12:30:00|67920.4|67900.4|67924.2|67904.2|67954.3|67938.8|67916.4|67899.6|1015
1660826100000|2022-08-18 12:35:00|67924.3|67904.3|67942.1|67932.1|67946|67932.2|67921|67902.6|886
1660826400000|2022-08-18 12:40:00|67942|67932|67948.5|67938.5|67968.1|67952.9|67931.8|67921.8|883
1660826700000|2022-08-18 12:45:00|67950|67940|67960.9|67940.9|67966.7|67951|67949|67934.6|874
1660827000000|2022-08-18 12:50:00|67960.5|67940.5|67945.5|67935.5|67960.5|67946.2|67940.4|67927.1|814
1660827300000|2022-08-18 12:55:00|67944.6|67934.6|67936.2|67926.2|67952.1|67937.3|67935.5|67923.7|772
1660827600000|2022-08-18 13:00:00|67936.1|67926.1|67930|67920|67937.4|67926.1|67912|67896.6|1016
1660827900000|2022-08-18 13:05:00|67930.1|67920.1|67941.1|67931.1|67949.3|67934.7|67910.6|67898.1|1009
1660828200000|2022-08-18 13:10:00|67941|67931|67947.3|67937.3|67952.1|67938.3|67930|67914.6|949
1660828500000|2022-08-18 13:15:00|67947.2|67937.2|67959.5|67949.5|67973|67956.2|67942.2|67928.2|848
1660828800000|2022-08-18 13:20:00|67959.2|67949.2|67971.1|67951.1|67972.3|67956.7|67946|67932.2|872
1660829100000|2022-08-18 13:25:00|67969.9|67949.9|67951|67931|67972.3|67956.5|67944.7|67930.2|845
1660829400000|2022-08-18 13:30:00|67951.2|67931.2|67961.9|67951.9|67968.9|67954.7|67936.9|67922.1|960
1660829700000|2022-08-18 13:35:00|67962.2|67952.2|67961|67951|67975.5|67961.1|67956.8|67942.4|862
1660830000000|2022-08-18 13:40:00|67961.1|67951.1|67970.4|67960.4|67978.1|67967|67940|67930|870
1660830300000|2022-08-18 13:45:00|67970.3|67960.3|68009|67999|68016.4|68003.1|67970.2|67958.5|911
1660830600000|2022-08-18 13:50:00|68008.5|67998.5|67985.5|67975.5|68017.4|68001.9|67984.5|67971.4|894
1660830900000|2022-08-18 13:55:00|67985.9|67975.9|68004.3|67984.3|68009|67993|67985.5|67975.5|851
1660831200000|2022-08-18 14:00:00|68003.9|67983.9|67998.3|67978.3|68027.9|68013.7|67990.9|67975.5|957
1660831500000|2022-08-18 14:05:00|67998.4|67978.4|68001.5|67991.5|68019.2|68004|67992.4|67977.1|950
1660831800000|2022-08-18 14:10:00|68001.4|67991.4|67989.6|67979.6|68010.1|67995.3|67983.8|67969|952
1660832100000|2022-08-18 14:15:00|67995.1|67975.1|67983.7|67973.7|67995.7|67980.8|67972.3|67962.3|847
1660832400000|2022-08-18 14:20:00|67983.6|67973.6|67995.7|67985.7|68001.3|67989.8|67979.4|67965.2|798
1660832700000|2022-08-18 14:25:00|67995.5|67985.5|68004.6|67984.6|68006.4|67992|67987.8|67972.8|817
1660833000000|2022-08-18 14:30:00|68005.1|67985.1|68005|67995|68013.5|68003.5|67994.3|67984.2|880
1660833300000|2022-08-18 14:35:00|68006.3|67996.3|67993.4|67983.4|68009.8|67999.8|67989.8|67979.8|805
1660833600000|2022-08-18 14:40:00|67993.5|67983.5|67989.5|67979.5|67997.5|67984.7|67982.5|67970.2|791
1660833900000|2022-08-18 14:45:00|67989.6|67979.6|67971.8|67961.8|67996.4|67982|67969.2|67956.5|764
1660834200000|2022-08-18 14:50:00|67971.7|67961.7|67982.7|67972.7|67988.1|67973.4|67964.4|67951.6|845
1660834500000|2022-08-18 14:55:00|67982.4|67972.4|67964.8|67954.8|67991.7|67981.7|67962.8|67952.3|775
1660834800000|2022-08-18 15:00:00|67964.7|67954.7|67963.4|67953.4|67973.2|67962.9|67956.4|67946.4|729
1660835100000|2022-08-18 15:05:00|67964.2|67954.2|67958.9|67948.9|67975.3|67961|67957.9|67943.1|702
1660835400000|2022-08-18 15:10:00|67958.5|67948.5|67960.4|67950.4|67966.2|67951.6|67955.7|67945.7|561
1660835700000|2022-08-18 15:15:00|67960.3|67950.3|67956.3|67946.3|67970.1|67954.9|67953.2|67938.9|713
1660836000000|2022-08-18 15:20:00|67956.4|67946.4|67944.8|67934.8|67961.9|67947.7|67941.9|67927.5|693
1660836300000|2022-08-18 15:25:00|67944.7|67934.7|67946.8|67926.8|67955.6|67940.9|67937.3|67926.6|668
1660836600000|2022-08-18 15:30:00|67947.6|67927.6|67954.8|67944.8|67955.2|67945.2|67940.6|67927.1|723
1660836900000|2022-08-18 15:35:00|67954.9|67944.9|67945.4|67935.4|67959.5|67949.5|67936.5|67926.5|766
1660837200000|2022-08-18 15:40:00|67946.4|67936.4|67974.3|67954.3|67975.3|67959.4|67945|67935|734
1660837500000|2022-08-18 15:45:00|67974.4|67954.4|67984|67974|67991.6|67976.9|67967.1|67952.4|776
1660837800000|2022-08-18 15:50:00|67984.1|67974.1|67992.2|67982.2|67992.7|67982.7|67980.9|67965.7|725
1660838100000|2022-08-18 15:55:00|67992.1|67982.1|67998.8|67978.8|67999.6|67985.8|67988.2|67974.5|717
1660838400000|2022-08-18 16:00:00|67993.5|67983.5|68003.4|67993.4|68011.7|68001.7|67992.1|67976.8|717
1660838700000|2022-08-18 16:05:00|68003.3|67993.3|68003.2|67993.2|68010.1|67998.2|68000.4|67989.1|584
1660839000000|2022-08-18 16:10:00|68003.1|67993.1|68012.6|68002.6|68022.4|68008.7|68003.1|67992.9|640
1660839300000|2022-08-18 16:15:00|68012.5|68002.5|68023.2|68013.2|68027.7|68014|68008.3|67994.9|614
1660839600000|2022-08-18 16:20:00|68023.3|68013.3|68025.1|68015.1|68028.6|68015.5|68022.5|68007.9|427
1660839900000|2022-08-18 16:25:00|68025.2|68015.2|68019.1|68009.1|68027|68015.2|68017.2|68003.7|526
1660840200000|2022-08-18 16:30:00|68019.2|68009.2|68020.6|68010.6|68026.4|68012.8|68019|68005|483
1660840500000|2022-08-18 16:35:00|68020.7|68010.7|68021.1|68011.1|68030.9|68016.1|68019.3|68008|462
1660840800000|2022-08-18 16:40:00|68021.2|68011.2|68034|68014|68035.5|68020.9|68018.8|68006|606
1660841100000|2022-08-18 16:45:00|68034.1|68014.1|68032.4|68022.4|68038.2|68025|68025.2|68009.1|563
1660841400000|2022-08-18 16:50:00|68032.3|68022.3|68032.3|68022.3|68037.6|68023.8|68027.5|68017.5|401
1660841700000|2022-08-18 16:55:00|68032.4|68022.4|68044.2|68034.2|68048.7|68038.7|68028|68018|520
1660842000000|2022-08-18 17:00:00|68044.9|68034.9|68055.4|68045.4|68061.2|68047.1|68034.1|68018.7|859
1660842300000|2022-08-18 17:05:00|68055.5|68045.5|68070.6|68050.6|68089.7|68070.1|68053.9|68036.9|769
1660842600000|2022-08-18 17:10:00|68070.8|68050.8|68051.2|68031.2|68082.3|68063.3|68046.8|68026.8|962
1660842900000|2022-08-18 17:15:00|68051|68031|68052.6|68032.6|68061.4|68041.4|68039.5|68024.2|887
1660843200000|2022-08-18 17:20:00|68052.7|68032.7|68056.6|68036.6|68056.7|68041.4|68035.3|68022|798
1660843500000|2022-08-18 17:25:00|68056.5|68036.5|68050.9|68040.9|68064.8|68050.1|68045.5|68030.6|863
1660843800000|2022-08-18 17:30:00|68051.2|68041.2|68041.9|68031.9|68062.2|68047.1|68040.3|68025.3|824
1660844100000|2022-08-18 17:35:00|68041.4|68031.4|68064.4|68044.4|68073.2|68057.6|68035.3|68020.3|751
1660844400000|2022-08-18 17:40:00|68064.2|68044.2|68038.9|68028.9|68064.2|68047.8|68037.7|68020.1|798
1660844700000|2022-08-18 17:45:00|68038.8|68028.8|68043.6|68033.6|68047|68034.2|68034.7|68019.4|669
1660845000000|2022-08-18 17:50:00|68043.2|68033.2|68046.5|68036.5|68055.6|68041.4|68042.6|68029|765
1660845300000|2022-08-18 17:55:00|68046.4|68036.4|68062.4|68052.4|68068.8|68053.7|68046.4|68036.4|696
1660845600000|2022-08-18 18:00:00|68062.7|68052.7|68056.6|68046.6|68076.4|68060.2|68056|68041.5|611
1660845900000|2022-08-18 18:05:00|68056.7|68046.7|68067|68057|68072.8|68060.1|68054.4|68038.5|488
1660846200000|2022-08-18 18:10:00|68067.3|68057.3|68072.2|68062.2|68079.7|68064.5|68067.1|68052.6|404
1660846500000|2022-08-18 18:15:00|68072.1|68062.1|68076.5|68066.5|68085.7|68071.9|68071.9|68056.7|521
1660846800000|2022-08-18 18:20:00|68076.3|68066.3|68059.2|68049.2|68082.6|68067.9|68058.5|68043.6|559
1660847100000|2022-08-18 18:25:00|68059.4|68049.4|68075.2|68055.2|68078.6|68058.6|68058.7|68043.5|636
1660847400000|2022-08-18 18:30:00|68070.1|68060.1|68066.4|68056.4|68081.3|68066.3|68064|68049|536
1660847700000|2022-08-18 18:35:00|68071.4|68051.4|68069.7|68059.7|68079.6|68063.4|68067.3|68051.3|585
1660848000000|2022-08-18 18:40:00|68069.8|68059.8|68063.1|68043.1|68076|68060.8|68061.1|68042.4|539
1660848300000|2022-08-18 18:45:00|68063.3|68043.3|68054.6|68044.6|68065.9|68049.1|68049.4|68030.7|580
1660848600000|2022-08-18 18:50:00|68060|68040|68053.9|68033.9|68060.2|68045.8|68044.5|68029.5|501
1660848900000|2022-08-18 18:55:00|68053.8|68033.8|68056.2|68036.2|68057.5|68043.7|68048|68033.3|545
1660849200000|2022-08-18 19:00:00|68051.4|68041.4|68053|68033|68057.3|68041.8|68048|68031.2|501
1660849500000|2022-08-18 19:05:00|68053.1|68033.1|68034.9|68014.9|68053.1|68033.1|68025.9|68010.4|541
1660849800000|2022-08-18 19:10:00|68035.3|68015.3|68034.8|68014.8|68038.6|68022.1|68026.8|68011.6|524
1660850100000|2022-08-18 19:15:00|68034.1|68014.1|68030.9|68020.9|68036.7|68021.4|68021.2|68004.2|605
1660850400000|2022-08-18 19:20:00|68030.7|68020.7|68034|68014|68040.3|68025.1|68027.4|68012|474
1660850700000|2022-08-18 19:25:00|68034.1|68014.1|68033.9|68013.9|68035|68019.4|68025.4|68010.7|537
1660851000000|2022-08-18 19:30:00|68034.5|68014.5|68038|68018|68038.7|68023.4|68031.5|68013.3|473
1660851300000|2022-08-18 19:35:00|68038.1|68018.1|68033.7|68023.7|68040.5|68025.6|68032.9|68017.5|331
1660851600000|2022-08-18 19:40:00|68033.6|68023.6|68032.6|68022.6|68040.4|68025.4|68032.5|68017|304
1660851900000|2022-08-18 19:45:00|68032.8|68022.8|68030.8|68010.8|68039.2|68024.2|68017.1|68001.8|406
1660852200000|2022-08-18 19:50:00|68030.7|68010.7|68036.2|68016.2|68053.3|68033.3|68030.7|68010.7|576
1660852500000|2022-08-18 19:55:00|68036.1|68016.1|68029.1|68009.1|68036.1|68016.8|68019.9|68004.9|471
1660852800000|2022-08-18 20:00:00|68030.5|68010.5|68037.7|68017.7|68038.9|68018.9|68027.1|68009|541
1660853100000|2022-08-18 20:05:00|68036.7|68016.7|68028.1|68008.1|68037.7|68017.7|68027.1|68007.1|315
1660853400000|2022-08-18 20:10:00|68028.3|68008.3|68041.4|68021.4|68059|68039|68028.3|68008.3|625
1660853700000|2022-08-18 20:15:00|68041.6|68021.6|68046.4|68026.4|68047.5|68031.4|68040.6|68021.6|177
1660854000000|2022-08-18 20:20:00|68045.6|68025.6|68052.5|68032.5|68055.1|68035.1|68044.7|68024.7|491
1660854300000|2022-08-18 20:25:00|68052.8|68032.8|68051.1|68031.1|68055.6|68035.6|68050.9|68030.9|406
1660854600000|2022-08-18 20:30:00|68051.7|68031.7|68051.5|68031.5|68053.6|68033.6|68048.9|68028.9|304
1660854900000|2022-08-18 20:35:00|68051.4|68031.4|68051.8|68031.8|68053.1|68033.1|68048.3|68028.3|238
1660855200000|2022-08-18 20:40:00|68052.6|68032.6|68053.7|68033.7|68054|68034|68049.2|68029.2|243
1660855500000|2022-08-18 20:45:00|68053.8|68033.8|68054.3|68034.3|68068.3|68036.8|68047.7|68022.9|303
1660855800000|2022-08-18 20:50:00|68054.8|68034.8|68051.6|68031.6|68055.1|68035.1|68049.8|68029.8|617
1660856100000|2022-08-18 20:55:00|68051.3|68031.3|68044.1|68011.7|68073.7|68035.1|68034.1|67976.9|269
1660856400000|2022-08-18 21:00:00|68043.1|68009.1|68068|68002.8|68070.6|68016.8|68036.8|67949.9|73
1660856700000|2022-08-18 21:05:00|68063.7|68003.5|68049.5|68015.7|68068.2|68022.3|68042.3|67998.1|73
1660857000000|2022-08-18 21:10:00|68057.2|68006.8|68070.6|68004.9|68083.8|68020.8|68049.2|67993.4|178
1660857300000|2022-08-18 21:15:00|68076.3|68001.8|68071.4|68004|68082.4|68018.7|68056.3|67998.2|157
1660857600000|2022-08-18 21:20:00|68071.3|68004.7|68068.3|68006.9|68077|68020.3|68052.8|68002.9|136
1660857900000|2022-08-18 21:25:00|68068.2|68007.1|68067|68008|68077.2|68017.8|68055.7|68002.8|139
1660858200000|2022-08-18 21:30:00|68068.2|68007.1|68071|68007.6|68079.2|68019.8|68055.2|68002|200
1660858500000|2022-08-18 21:35:00|68068.9|68008.7|68063.3|68012.3|68074.5|68028|68047.8|68005.2|192
1660858800000|2022-08-18 21:40:00|68063.5|68012|68068.4|68007.3|68074.6|68028|68047.9|68004.2|191
1660859100000|2022-08-18 21:45:00|68072.7|68003.4|68063.2|68014.4|68078.9|68026.7|68045.3|67998.5|188
1660859400000|2022-08-18 21:50:00|68064.3|68013|68066.4|68008.8|68081.9|68028.7|68048.3|68003.3|182
1660859700000|2022-08-18 21:55:00|68075.1|68002|68050.1|67931.1|68086.3|68028.7|68045.7|67928.3|202
1660860000000|2022-08-18 22:00:00|68049.2|67930.2|68082.2|67998.9|68087.2|68014.5|68048.4|67929.4|333
1660860300000|2022-08-18 22:05:00|68078.2|68004.2|68069.2|68008.9|68078.7|68022.8|68057.1|67997.7|141
1660860600000|2022-08-18 22:10:00|68069.5|68006.7|68075.9|68005.1|68079.8|68019.1|68057.6|68003|140
1660860900000|2022-08-18 22:15:00|68076.6|68009.7|68071.1|68007.7|68079.7|68011.7|68065.2|68002.9|155
1660861200000|2022-08-18 22:20:00|68071.4|68007.6|68073.4|68010.7|68076.3|68015.2|68065.6|68004.6|153
1660861500000|2022-08-18 22:25:00|68072.5|68010.8|68064.5|68015.4|68078.1|68018.9|68063|68007.3|147
1660861800000|2022-08-18 22:30:00|68063.1|68011.6|68062.7|68012|68067.7|68019.6|68060.8|68005.8|202
1660862100000|2022-08-18 22:35:00|68063.4|68014.3|68062|68016.1|68066.9|68021.5|68060.2|68010|178
1660862400000|2022-08-18 22:40:00|68064.8|68014.3|68067.9|68011|68070.9|68021|68061.1|68008.1|219
1660862700000|2022-08-18 22:45:00|68067.5|68011.5|68066.6|68015.7|68078.7|68017.7|68064.4|68005.9|183
1660863000000|2022-08-18 22:50:00|68066.2|68015.6|68066.1|68017.7|68081.8|68022.2|68064.5|68010.9|149
1660863300000|2022-08-18 22:55:00|68065.8|68017.2|68067.9|68022.2|68078.6|68024.8|68064.1|68005.5|190
1660863600000|2022-08-18 23:00:00|68067.8|68020.1|68062.4|68042.4|68072.4|68042.7|68058.9|68019.7|209
1660863900000|2022-08-18 23:05:00|68066.5|68035.5|68070.7|68050.7|68098.4|68066.7|68061.9|68035.4|264
1660864200000|2022-08-18 23:10:00|68070.6|68050.6|68071.8|68051.8|68076.2|68053.3|68065.4|68038.8|192
1660864500000|2022-08-18 23:15:00|68071.6|68051.6|68067.3|68047.3|68072.4|68052.4|68066.4|68046.4|168
1660864800000|2022-08-18 23:20:00|68066.3|68046.3|68065.3|68045.3|68068.3|68048.3|68064.7|68044.7|184
1660865100000|2022-08-18 23:25:00|68065.9|68045.9|68066.2|68046.2|68072.8|68048.2|68063.7|68039.4|214
1660865400000|2022-08-18 23:30:00|68066.3|68046.3|68066.1|68046.1|68072.2|68048.1|68065.5|68040.1|166
1660865700000|2022-08-18 23:35:00|68066.3|68046.3|68062.1|68042.1|68071|68051|68058.3|68038.3|273
1660866000000|2022-08-18 23:40:00|68062.3|68042.3|68061.4|68041.4|68063.3|68043.3|68059.8|68039.8|250
1660866300000|2022-08-18 23:45:00|68061.2|68041.2|68077.4|68057.4|68087.1|68060|68060.1|68040.1|443
1660866600000|2022-08-18 23:50:00|68077.3|68057.3|68069.3|68049.3|68078.7|68058.7|68068.6|68048.6|326
1660866900000|2022-08-18 23:55:00|68069.1|68049.1|68062.5|68042.5|68070.6|68050.6|68062.2|68042.2|285
1660867200000|2022-08-19 00:00:00|68062.3|68042.3|68059.3|68039.3|68073.3|68053.3|68040.7|68020.7|828
1660867500000|2022-08-19 00:05:00|68059.2|68039.2|68061|68041|68083.2|68063.2|68058.6|68038.6|753
1660867800000|2022-08-19 00:10:00|68061.1|68041.1|68109.7|68089.7|68117.9|68097.9|68060.9|68040.9|841
1660868100000|2022-08-19 00:15:00|68109.2|68089.2|68095.5|68075.5|68112|68092|68087|68067|781
1660868400000|2022-08-19 00:20:00|68092.4|68072.4|68097.9|68077.9|68106.6|68086.6|68092.3|68072.3|669
1660868700000|2022-08-19 00:25:00|68098.1|68078.1|68116.8|68096.8|68117.6|68097.6|68098.1|68078.1|685
1660869000000|2022-08-19 00:30:00|68117|68097|68138|68118|68138.8|68118.8|68113.8|68096.6|651
1660869300000|2022-08-19 00:35:00|68137.7|68117.7|68133.4|68113.4|68144.9|68124.9|68123.9|68108|682
1660869600000|2022-08-19 00:40:00|68133.3|68113.3|68110.8|68090.8|68134.4|68118.2|68104.1|68089.3|608
1660869900000|2022-08-19 00:45:00|68112.3|68092.3|68102.8|68082.8|68116.5|68098.4|68102.1|68082.1|649
1660870200000|2022-08-19 00:50:00|68103|68083|68082.2|68072.2|68107.8|68089.5|68081.9|68062.8|783
1660870500000|2022-08-19 00:55:00|68085|68065|68108.5|68088.5|68114.4|68098.2|68076.4|68057.2|745
1660870800000|2022-08-19 01:00:00|68107.8|68087.8|68093.3|68073.3|68109.5|68095.2|68085.1|68072.8|858
1660871100000|2022-08-19 01:05:00|68093.2|68073.2|68109.9|68099.9|68115.7|68103.1|68088.8|68073.1|703
1660871400000|2022-08-19 01:10:00|68110.2|68100.2|68107.3|68087.3|68116.4|68103.1|68104.1|68087.3|555
1660871700000|2022-08-19 01:15:00|68107.7|68087.7|68157.6|68147.6|68162.5|68147.6|68100.4|68080.4|900
1660872000000|2022-08-19 01:20:00|68157.1|68147.1|68158.6|68148.6|68178.4|68163.6|68156.5|68142.3|781
1660872300000|2022-08-19 01:25:00|68158.2|68148.2|68148.7|68138.7|68166.7|68151.9|68146.2|68130.7|833
1660872600000|2022-08-19 01:30:00|68148.8|68138.8|68228.3|68208.3|68253.9|68233.9|68141.8|68127.6|1029
1660872900000|2022-08-19 01:35:00|68223.6|68213.6|68234|68214|68249|68229|68215.3|68197.5|962
1660873200000|2022-08-19 01:40:00|68234.3|68214.3|68265.2|68245.2|68301.9|68285|68231|68214.3|949
1660873500000|2022-08-19 01:45:00|68265.7|68245.7|68249.9|68229.9|68283.3|68267.8|68241.3|68221.3|844
1660873800000|2022-08-19 01:50:00|68249.5|68229.5|68268.8|68248.8|68271|68259.8|68223.8|68206.7|899
1660874100000|2022-08-19 01:55:00|68268.9|68248.9|68243|68223|68269.3|68249.4|68227.1|68210.9|896
1660874400000|2022-08-19 02:00:00|68242.2|68222.2|68230.8|68210.8|68251.3|68233.3|68225.1|68209.4|753
1660874700000|2022-08-19 02:05:00|68224|68214|68203.7|68193.7|68233|68218.1|68201.9|68184.7|869
1660875000000|2022-08-19 02:10:00|68203.6|68193.6|68193.2|68183.2|68209.5|68194.2|68176|68160.6|869
1660875300000|2022-08-19 02:15:00|68193.1|68183.1|68215.4|68205.4|68215.6|68205.6|68191.5|68177.1|717
1660875600000|2022-08-19 02:20:00|68215.5|68205.5|68201.1|68191.1|68218.6|68205.5|68200|68185|786
1660875900000|2022-08-19 02:25:00|68201.2|68191.2|68181.8|68171.8|68203.8|68193.8|68181.8|68167.4|706
1660876200000|2022-08-19 02:30:00|68181.6|68171.6|68198.2|68178.2|68207|68191.3|68166.1|68153.6|790
1660876500000|2022-08-19 02:35:00|68198|68178|68212.7|68202.7|68221|68205.8|68187.1|68169.9|686
1660876800000|2022-08-19 02:40:00|68212.6|68202.6|68219.5|68209.5|68239|68222.5|68204.2|68189.6|746
1660877100000|2022-08-19 02:45:00|68219.6|68209.6|68230.4|68220.4|68243.3|68229.7|68219.5|68205.3|599
1660877400000|2022-08-19 02:50:00|68230.2|68220.2|68223.1|68213.1|68233.9|68220.3|68218.9|68206.7|599
1660877700000|2022-08-19 02:55:00|68223.2|68213.2|68190.1|68180.1|68234.2|68218.1|68189.4|68174.5|739
1660878000000|2022-08-19 03:00:00|68189.4|68179.4|68208.9|68198.9|68225.2|68213.3|68187.7|68172.7|713
1660878300000|2022-08-19 03:05:00|68208.8|68198.8|68217.6|68207.6|68223|68208|68200.2|68185.2|684
1660878600000|2022-08-19 03:10:00|68217.9|68207.9|68223|68213|68235.7|68225.7|68213.8|68199.4|603
1660878900000|2022-08-19 03:15:00|68223.1|68213.1|68231.9|68221.9|68237.4|68225.1|68223|68208.6|588
1660879200000|2022-08-19 03:20:00|68231.1|68221.1|68231.9|68221.9|68235.2|68223.9|68223.6|68208.8|571
1660879500000|2022-08-19 03:25:00|68231.8|68221.8|68230.7|68220.7|68235.5|68222.6|68225.9|68211.5|452
1660879800000|2022-08-19 03:30:00|68230.8|68220.8|68248.3|68238.3|68262.1|68247.6|68230.7|68220.7|638
1660880100000|2022-08-19 03:35:00|68253|68233|68254.5|68244.5|68259.6|68246.6|68240.2|68224.8|750
1660880400000|2022-08-19 03:40:00|68254.4|68244.4|68256.4|68246.4|68270.7|68256.4|68254|68242.9|591
1660880700000|2022-08-19 03:45:00|68256.3|68246.3|68256.7|68246.7|68263.7|68249|68246.3|68234|533
1660881000000|2022-08-19 03:50:00|68256.5|68246.5|68250|68240|68263.5|68249|68247.1|68232.2|506
1660881300000|2022-08-19 03:55:00|68255.2|68235.2|68240.8|68230.8|68256.3|68241.8|68240.8|68230.8|535
1660881600000|2022-08-19 04:00:00|68240.9|68230.9|68248.2|68238.2|68259.4|68244.4|68240.5|68227.6|598
1660881900000|2022-08-19 04:05:00|68248.1|68238.1|68256.8|68246.8|68264.2|68247.7|68247.6|68236.2|528
1660882200000|2022-08-19 04:10:00|68256.5|68246.5|68270.6|68260.6|68279.8|68265.2|68256.5|68241.6|568
1660882500000|2022-08-19 04:15:00|68270.5|68260.5|68276.1|68266.1|68282.1|68267.8|68269.5|68255.2|591
1660882800000|2022-08-19 04:20:00|68276.7|68266.7|68278.6|68268.6|68286.8|68272.4|68272.3|68257.3|647
1660883100000|2022-08-19 04:25:00|68278.8|68268.8|68283.4|68263.4|68285.6|68273.7|68277.1|68263.1|470
1660883400000|2022-08-19 04:30:00|68283.5|68263.5|68274.8|68264.8|68283.8|68270.5|68274.6|68260.9|453
1660883700000|2022-08-19 04:35:00|68274.9|68264.9|68272.7|68262.7|68278.4|68265.4|68270.6|68258.4|468
1660884000000|2022-08-19 04:40:00|68272.6|68262.6|68265.7|68255.7|68273.1|68263.1|68263.9|68249.8|548
1660884300000|2022-08-19 04:45:00|68265.8|68255.8|68265.6|68255.6|68270.2|68256.3|68262.8|68249|397
1660884600000|2022-08-19 04:50:00|68265.4|68255.4|68268.7|68258.7|68269|68259|68264.3|68254.3|362
1660884900000|2022-08-19 04:55:00|68268.9|68258.9|68265.7|68255.7|68272.3|68259|68262.3|68247.8|513
1660885200000|2022-08-19 05:00:00|68265.8|68255.8|68266.9|68256.9|68269.7|68259.7|68258.7|68248.7|550
1660885500000|2022-08-19 05:05:00|68266.2|68256.2|68257.9|68247.9|68270.8|68258.7|68257.9|68246|558
1660885800000|2022-08-19 05:10:00|68258.2|68248.2|68256.5|68246.5|68271.8|68257.8|68254.9|68240.3|515
1660886100000|2022-08-19 05:15:00|68256.6|68246.6|68242.7|68232.7|68261.2|68246.7|68235.5|68216.2|576
1660886400000|2022-08-19 05:20:00|68242.5|68232.5|68260.7|68250.7|68261.4|68251.4|68239.9|68229.9|466
1660886700000|2022-08-19 05:25:00|68260.8|68250.8|68275.5|68255.5|68286|68272.4|68260.6|68250.6|640
1660887000000|2022-08-19 05:30:00|68275.3|68255.3|68273.5|68263.5|68287.8|68273.1|68271.5|68255.1|551
1660887300000|2022-08-19 05:35:00|68273.6|68263.6|68279.8|68259.8|68284.8|68270.3|68265.8|68249.9|577
1660887600000|2022-08-19 05:40:00|68279.5|68259.5|68241.2|68231.2|68280.8|68265.5|68240.5|68226.9|692
1660887900000|2022-08-19 05:45:00|68241.3|68231.3|68197.9|68187.9|68245.9|68232.4|68197.9|68183.8|828
1660888200000|2022-08-19 05:50:00|68198|68188|68221.6|68211.6|68227.7|68213.6|68196.2|68185.4|810
1660888500000|2022-08-19 05:55:00|68221.5|68211.5|68229.1|68209.1|68233.6|68218.2|68215|68201.9|854
1660888800000|2022-08-19 06:00:00|68230.5|68210.5|68231.6|68221.6|68238.6|68225.1|68220.3|68205.4|844
1660889100000|2022-08-19 06:05:00|68231.7|68221.7|68221.5|68201.5|68242.3|68232.3|68202.9|68186.7|807
1660889400000|2022-08-19 06:10:00|68221.7|68201.7|68216.1|68206.1|68238.3|68218.3|68213.3|68196.7|730
1660889700000|2022-08-19 06:15:00|68216|68206|68210.7|68190.7|68225.1|68211.5|68202|68186.6|702
1660890000000|2022-08-19 06:20:00|68210.4|68190.4|68198.2|68188.2|68218.2|68203.4|68197.3|68183|800
1660890300000|2022-08-19 06:25:00|68203.2|68183.2|68190.1|68170.1|68204.1|68184.8|68161.9|68148.3|818
1660890600000|2022-08-19 06:30:00|68189.7|68169.7|68190.8|68180.8|68202|68188.1|68183.4|68168.2|777
1660890900000|2022-08-19 06:35:00|68191|68181|68200|68190|68208.9|68193.4|68184.2|68169.7|683
1660891200000|2022-08-19 06:40:00|68200.1|68190.1|68181.6|68171.6|68210.3|68195|68181.6|68171.6|758
1660891500000|2022-08-19 06:45:00|68181.7|68171.7|68207.6|68187.6|68213.6|68199.7|68181|68171|829
1660891800000|2022-08-19 06:50:00|68207.4|68187.4|68217.7|68207.7|68227.1|68212|68193.1|68177.7|846
1660892100000|2022-08-19 06:55:00|68220.3|68200.3|68200|68190|68225.5|68210.3|68189.1|68179.1|859
1660892400000|2022-08-19 07:00:00|68199|68189|68228.6|68218.6|68234.2|68219.5|68199|68189|895
1660892700000|2022-08-19 07:05:00|68228.3|68218.3|68229.8|68219.8|68244.3|68229|68216.8|68200.4|841
1660893000000|2022-08-19 07:10:00|68229.7|68219.7|68210.4|68190.4|68235.6|68220.4|68198.3|68181.4|825
1660893300000|2022-08-19 07:15:00|68210.1|68190.1|68194.3|68184.3|68210.2|68196.1|68191.8|68176.9|675
1660893600000|2022-08-19 07:20:00|68195.9|68185.9|68176.1|68166.1|68207.8|68193.2|68173.8|68158.8|746
1660893900000|2022-08-19 07:25:00|68184.6|68164.6|68184.9|68174.9|68202.6|68187.2|68179.7|68164.6|866
1660894200000|2022-08-19 07:30:00|68185.1|68175.1|68187.8|68177.8|68202.5|68188.7|68174.7|68160.5|711
1660894500000|2022-08-19 07:35:00|68187.7|68177.7|68196.5|68186.5|68201.8|68187.8|68175.5|68163.5|805
1660894800000|2022-08-19 07:40:00|68196.8|68186.8|68196.2|68186.2|68204.2|68189|68192.8|68179.2|546
1660895100000|2022-08-19 07:45:00|68196.1|68186.1|68212.5|68202.5|68213.6|68203.6|68188.1|68174.2|642
1660895400000|2022-08-19 07:50:00|68213.6|68203.6|68232.1|68222.1|68232.9|68222.9|68211.5|68197|679
1660895700000|2022-08-19 07:55:00|68232.2|68222.2|68236.2|68226.2|68244.4|68234.4|68227.9|68214.4|756
1660896000000|2022-08-19 08:00:00|68236.8|68226.8|68240.8|68230.8|68246.4|68234|68226.6|68211.9|850
1660896300000|2022-08-19 08:05:00|68240.9|68230.9|68246.6|68236.6|68261.9|68246.7|68239.8|68227.1|778
1660896600000|2022-08-19 08:10:00|68246.5|68236.5|68271.7|68251.7|68272|68256.9|68236.3|68223.9|824
1660896900000|2022-08-19 08:15:00|68271.8|68251.8|68243.6|68233.6|68272|68257.1|68238.8|68224.9|594
1660897200000|2022-08-19 08:20:00|68243.7|68233.7|68249.9|68239.9|68265.9|68251.1|68243.7|68228.5|690
1660897500000|2022-08-19 08:25:00|68255|68235|68215.1|68205.1|68255.9|68241.3|68214.8|68199.9|781
1660897800000|2022-08-19 08:30:00|68218.4|68208.4|68243|68233|68249.6|68234.6|68218.4|68204.1|665
1660898100000|2022-08-19 08:35:00|68243.2|68233.2|68228.3|68218.3|68252.2|68238.6|68227.6|68211.3|592
1660898400000|2022-08-19 08:40:00|68227.9|68217.9|68212.2|68202.2|68233.3|68218.2|68208.9|68197.2|613
1660898700000|2022-08-19 08:45:00|68212.4|68202.4|68218.5|68208.5|68231.3|68216.7|68207.9|68195.9|685
1660899000000|2022-08-19 08:50:00|68218.4|68208.4|68222|68202|68222.3|68209|68208.8|68195.6|537
1660899300000|2022-08-19 08:55:00|68222.3|68202.3|68225|68215|68238.1|68223.3|68213.4|68199|681
1660899600000|2022-08-19 09:00:00|68225.2|68215.2|68217.5|68207.5|68233.9|68223.9|68216.7|68203.1|672
1660899900000|2022-08-19 09:05:00|68217.2|68207.2|68203.8|68193.8|68226.8|68212.1|68203.5|68188.6|630
1660900200000|2022-08-19 09:10:00|68203.6|68193.6|68202.7|68192.7|68219.9|68204|68201.8|68188.9|607
1660900500000|2022-08-19 09:15:00|68202.8|68192.8|68213.6|68203.6|68222.8|68208.1|68202.8|68189|507
1660900800000|2022-08-19 09:20:00|68213.7|68203.7|68224|68214|68230.7|68217.6|68213.6|68203.6|471
1660901100000|2022-08-19 09:25:00|68223.9|68213.9|68218.8|68198.8|68231.9|68217.5|68210.9|68194.6|612
1660901400000|2022-08-19 09:30:00|68218.3|68198.3|68213.9|68203.9|68222.9|68209.7|68209|68194.8|666
1660901700000|2022-08-19 09:35:00|68214.2|68204.2|68209.9|68199.9|68217.2|68206|68206.5|68191.4|565
1660902000000|2022-08-19 09:40:00|68214.7|68194.7|68218.4|68208.4|68218.9|68208.9|68209.5|68194.5|473
1660902300000|2022-08-19 09:45:00|68218.6|68208.6|68232|68222|68232.8|68222.8|68216.8|68204|592
1660902600000|2022-08-19 09:50:00|68232.1|68222.1|68227.2|68217.2|68236|68223.5|68221.1|68208.5|534
1660902900000|2022-08-19 09:55:00|68227.1|68217.1|68238.5|68228.5|68239|68229|68226.3|68211.5|477
1660903200000|2022-08-19 10:00:00|68238.6|68228.6|68255.8|68235.8|68256.3|68241.7|68237.4|68227.4|582
1660903500000|2022-08-19 10:05:00|68255.9|68235.9|68248.8|68228.8|68258.5|68243.5|68245|68228.6|518
1660903800000|2022-08-19 10:10:00|68248.6|68228.6|68246.4|68236.4|68254|68238.3|68241.2|68225.2|575
1660904100000|2022-08-19 10:15:00|68246.3|68236.3|68242.5|68232.5|68250.1|68236.5|68236.1|68221.5|609
1660904400000|2022-08-19 10:20:00|68242.6|68232.6|68253.5|68243.5|68258.2|68244.1|68240.9|68230.9|731
1660904700000|2022-08-19 10:25:00|68253.7|68243.7|68252.1|68242.1|68264|68251|68251.1|68240.2|622
1660905000000|2022-08-19 10:30:00|68252|68242|68266|68256|68272.1|68257.7|68251.1|68241.1|548
1660905300000|2022-08-19 10:35:00|68266.1|68256.1|68276.2|68266.2|68284.5|68269.9|68265.9|68251.5|635
1660905600000|2022-08-19 10:40:00|68276.1|68266.1|68286.2|68276.2|68291.5|68276.7|68273.8|68257.5|695
1660905900000|2022-08-19 10:45:00|68285.4|68275.4|68291.8|68281.8|68297.4|68286.4|68279|68269|607
1660906200000|2022-08-19 10:50:00|68291.7|68281.7|68305.4|68295.4|68305.4|68295.4|68290.9|68275.3|565
1660906500000|2022-08-19 10:55:00|68306.8|68296.8|68377.5|68357.5|68378.2|68358.2|68306.8|68292.4|874
1660906800000|2022-08-19 11:00:00|68377.3|68357.3|68346.7|68326.7|68377.3|68357.3|68343.5|68323.5|823
1660907100000|2022-08-19 11:05:00|68346.1|68326.1|68365.4|68345.4|68385.2|68370.5|68337.1|68320.6|782
1660907400000|2022-08-19 11:10:00|68365.3|68345.3|68359.1|68339.1|68380.3|68364.8|68350.3|68333.9|796
1660907700000|2022-08-19 11:15:00|68359.2|68339.2|68371.1|68351.1|68372.2|68356.6|68338|68325.4|761
1660908000000|2022-08-19 11:20:00|68370.5|68350.5|68366.3|68346.3|68380.5|68361.2|68361.6|68345.3|754
1660908300000|2022-08-19 11:25:00|68366.2|68346.2|68378.1|68358.1|68383.4|68368.6|68362.9|68346.2|599
1660908600000|2022-08-19 11:30:00|68377.8|68357.8|68373.7|68363.7|68387.6|68374.2|68365|68349.6|764
1660908900000|2022-08-19 11:35:00|68373.6|68363.6|68417.7|68397.7|68432.8|68412.8|68367.5|68353.1|765
1660909200000|2022-08-19 11:40:00|68417.6|68397.6|68421.6|68401.6|68434.9|68417.3|68405|68392.6|786
1660909500000|2022-08-19 11:45:00|68421.5|68401.5|68444.5|68424.5|68448|68431.3|68417.8|68399.6|777
1660909800000|2022-08-19 11:50:00|68444.6|68424.6|68426.1|68406.1|68455.7|68440.7|68406.9|68395|860
1660910100000|2022-08-19 11:55:00|68426.6|68406.6|68417.7|68397.7|68435.2|68415.2|68406.9|68391.3|842
1660910400000|2022-08-19 12:00:00|68417.6|68397.6|68400.2|68380.2|68417.7|68399|68391.4|68375.2|788
1660910700000|2022-08-19 12:05:00|68400.3|68380.3|68390.2|68380.2|68408.7|68393.1|68384.5|68370.3|801
1660911000000|2022-08-19 12:10:00|68390.1|68380.1|68408.2|68388.2|68416.8|68401.8|68387.1|68373|780
1660911300000|2022-08-19 12:15:00|68408.4|68388.4|68396.1|68376.1|68411.2|68396.4|68392.9|68372.9|800
1660911600000|2022-08-19 12:20:00|68395.9|68375.9|68390.4|68380.4|68411.4|68391.4|68386.1|68371.1|746
1660911900000|2022-08-19 12:25:00|68395.4|68375.4|68410.6|68390.6|68415.8|68399.2|68392.6|68374.8|747
1660912200000|2022-08-19 12:30:00|68405.5|68395.5|68384|68374|68413.2|68398.1|68383.1|68369.5|815
1660912500000|2022-08-19 12:35:00|68384.3|68374.3|68378.2|68358.2|68389.1|68375.4|68367|68352.3|808
1660912800000|2022-08-19 12:40:00|68378.1|68358.1|68356.6|68336.6|68381.4|68366.8|68349.7|68333.2|848
1660913100000|2022-08-19 12:45:00|68356.4|68336.4|68350|68330|68363|68346.1|68341.9|68327.5|801
1660913400000|2022-08-19 12:50:00|68349.9|68329.9|68334.4|68314.4|68349.9|68333|68297.9|68277.9|889
1660913700000|2022-08-19 12:55:00|68334.6|68314.6|68327.3|68307.3|68347.5|68330.4|68321.4|68303.5|920
1660914000000|2022-08-19 13:00:00|68327.9|68307.9|68321.2|68301.2|68330.4|68313.1|68276.2|68261.8|1037
1660914300000|2022-08-19 13:05:00|68321.4|68301.4|68342.3|68322.3|68343.5|68323.5|68313.3|68293.3|916
1660914600000|2022-08-19 13:10:00|68342.1|68322.1|68338.2|68318.2|68352.8|68332.8|68332.5|68312.5|903
1660914900000|2022-08-19 13:15:00|68338.4|68318.4|68365.9|68355.9|68371|68356|68333.3|68318.4|852
1660915200000|2022-08-19 13:20:00|68366.2|68356.2|68372.2|68352.2|68381.6|68366.6|68357.3|68341.8|837
1660915500000|2022-08-19 13:25:00|68371.9|68351.9|68381.4|68361.4|68387.4|68367.4|68364.8|68350.9|883
1660915800000|2022-08-19 13:30:00|68382.1|68362.1|68390.5|68370.5|68397.2|68377.9|68371.8|68352.7|973
1660916100000|2022-08-19 13:35:00|68390.6|68370.6|68394.5|68374.5|68398.2|68385.2|68381.1|68361.9|902
1660916400000|2022-08-19 13:40:00|68394.6|68374.6|68395.3|68375.3|68401.4|68386.2|68382.4|68366.7|830
1660916700000|2022-08-19 13:45:00|68395.5|68375.5|68400|68390|68408.4|68392.9|68378.5|68362.8|915
1660917000000|2022-08-19 13:50:00|68404.9|68384.9|68394.3|68374.3|68406.5|68386.7|68384.4|68365.8|789
1660917300000|2022-08-19 13:55:00|68394.5|68374.5|68393.3|68383.3|68400.3|68387.9|68377.3|68363.3|844
1660917600000|2022-08-19 14:00:00|68393.5|68383.5|68409.2|68389.2|68418.7|68402.7|68393.5|68379|859
1660917900000|2022-08-19 14:05:00|68408.9|68388.9|68416.7|68406.7|68419.8|68406.7|68404.8|68384.8|837
1660918200000|2022-08-19 14:10:00|68416.6|68406.6|68413.7|68403.7|68420|68406.6|68405.6|68391.4|802
1660918500000|2022-08-19 14:15:00|68414.1|68404.1|68392.8|68382.8|68418.2|68404.6|68391.3|68377.8|686
1660918800000|2022-08-19 14:20:00|68392.9|68382.9|68376.6|68366.6|68397.9|68382.9|68369.9|68355.1|817
1660919100000|2022-08-19 14:25:00|68376.5|68366.5|68393.4|68383.4|68401|68384.5|68376.5|68363.4|683
1660919400000|2022-08-19 14:30:00|68393.2|68383.2|68401.2|68381.2|68406.7|68392.3|68391.2|68376.2|700
1660919700000|2022-08-19 14:35:00|68401.4|68381.4|68397|68387|68411.8|68394.8|68394.7|68379.9|754
1660920000000|2022-08-19 14:40:00|68397.2|68387.2|68396.2|68386.2|68410.5|68393.8|68389.8|68374.1|735
1660920300000|2022-08-19 14:45:00|68396.1|68386.1|68385.3|68375.3|68398.5|68386.8|68382.2|68367.2|795
1660920600000|2022-08-19 14:50:00|68385.5|68375.5|68391.5|68381.5|68407.2|68391.2|68383|68367.9|842
1660920900000|2022-08-19 14:55:00|68391.4|68381.4|68411|68401|68413.5|68403.5|68390.8|68377.7|781
1660921200000|2022-08-19 15:00:00|68411.6|68401.6|68410.5|68400.5|68419.3|68405.2|68405.3|68389.7|791
1660921500000|2022-08-19 15:05:00|68410.3|68400.3|68433.7|68413.7|68434.3|68418.9|68407|68393.6|660
1660921800000|2022-08-19 15:10:00|68433.8|68413.8|68416.8|68406.8|68447.8|68431.7|68416.8|68401.3|780
1660922100000|2022-08-19 15:15:00|68416.5|68406.5|68417.9|68407.9|68425.2|68411.1|68415.5|68401.5|688
1660922400000|2022-08-19 15:20:00|68418|68408|68410.4|68400.4|68427.3|68413.7|68407.7|68392.2|733
1660922700000|2022-08-19 15:25:00|68410|68400|68397|68377|68425.5|68411.4|68390.8|68374.2|731
1660923000000|2022-08-19 15:30:00|68398.1|68378.1|68388.7|68368.7|68408.2|68393|68384.6|68368.2|762
1660923300000|2022-08-19 15:35:00|68389.2|68369.2|68385.3|68375.3|68397.7|68381.7|68381.3|68361.3|749
1660923600000|2022-08-19 15:40:00|68385.2|68375.2|68395.9|68375.9|68397.3|68380.2|68376.8|68361.4|726
1660923900000|2022-08-19 15:45:00|68395.8|68375.8|68381.3|68361.3|68399.3|68381.6|68370.9|68355.9|739
1660924200000|2022-08-19 15:50:00|68381.4|68361.4|68382.5|68372.5|68392.3|68376.5|68374.1|68359.4|790
1660924500000|2022-08-19 15:55:00|68382.6|68372.6|68413.1|68393.1|68417.6|68398.2|68380.9|68365.7|785
1660924800000|2022-08-19 16:00:00|68413|68393|68389.5|68369.5|68413.1|68393.1|68377.1|68361|835
1660925100000|2022-08-19 16:05:00|68389.3|68369.3|68401.3|68381.3|68405.3|68385.3|68385.7|68365.7|800
1660925400000|2022-08-19 16:10:00|68401.4|68381.4|68388.8|68368.8|68401.4|68386.5|68373.4|68355.7|798
1660925700000|2022-08-19 16:15:00|68389|68369|68384.7|68364.7|68403.2|68387.7|68365.4|68350.3|787
1660926000000|2022-08-19 16:20:00|68384.8|68364.8|68401.8|68381.8|68405|68385|68375.1|68360|698
1660926300000|2022-08-19 16:25:00|68401.7|68381.7|68401.6|68381.6|68402.7|68382.7|68387.2|68367.2|673
1660926600000|2022-08-19 16:30:00|68401.8|68381.8|68390.1|68370.1|68407|68387|68387.5|68369|733
1660926900000|2022-08-19 16:35:00|68390.3|68370.3|68386.8|68366.8|68393.5|68373.5|68379.5|68362.8|678
1660927200000|2022-08-19 16:40:00|68387.2|68367.2|68387.3|68367.3|68389.7|68372.9|68379.9|68363.3|546
1660927500000|2022-08-19 16:45:00|68387.1|68367.1|68376.9|68356.9|68387.7|68373.1|68363.9|68348.4|599
1660927800000|2022-08-19 16:50:00|68377.5|68357.5|68384.8|68364.8|68391.7|68371.7|68372.9|68357.1|735
1660928100000|2022-08-19 16:55:00|68384.9|68364.9|68385.4|68365.4|68392|68372|68383.2|68363.2|776
1660928400000|2022-08-19 17:00:00|68385.5|68365.5|68381.8|68361.8|68391.7|68371.7|68378.2|68361.3|764
1660928700000|2022-08-19 17:05:00|68382|68362|68367.7|68347.7|68385.3|68365.3|68362.9|68346.9|538
1660929000000|2022-08-19 17:10:00|68367.8|68347.8|68384.8|68364.8|68389.8|68373.6|68367.6|68347.6|602
1660929300000|2022-08-19 17:15:00|68384.7|68364.7|68384.6|68364.6|68385.5|68369.9|68373.4|68355.8|629
1660929600000|2022-08-19 17:20:00|68384.4|68364.4|68386.5|68366.5|68389.4|68373.7|68378.1|68359.9|511
1660929900000|2022-08-19 17:25:00|68386.3|68366.3|68390|68370|68393.2|68375.1|68381|68366|536
1660930200000|2022-08-19 17:30:00|68389.8|68369.8|68393.5|68373.5|68397.1|68381.8|68383.8|68363.8|603
1660930500000|2022-08-19 17:35:00|68393.4|68373.4|68396.2|68376.2|68397.8|68382.2|68387.1|68370.4|457
1660930800000|2022-08-19 17:40:00|68396.1|68376.1|68391.3|68371.3|68396.4|68380.3|68388.1|68371|521
1660931100000|2022-08-19 17:45:00|68391.8|68371.8|68382.8|68362.8|68392.7|68377.6|68375.3|68358.8|645
1660931400000|2022-08-19 17:50:00|68382.7|68362.7|68365.6|68345.6|68383.8|68363.8|68361.1|68345.2|690
1660931700000|2022-08-19 17:55:00|68365.5|68345.5|68375.1|68355.1|68376.2|68359.5|68360.3|68344.3|599
1660932000000|2022-08-19 18:00:00|68375.4|68355.4|68368.8|68348.8|68378.4|68363.3|68364.6|68344.6|642
1660932300000|2022-08-19 18:05:00|68369|68349|68368.3|68348.3|68371.5|68353.4|68362.3|68345.4|499
1660932600000|2022-08-19 18:10:00|68368.4|68348.4|68384.6|68364.6|68384.8|68364.8|68368.3|68348.3|614
1660932900000|2022-08-19 18:15:00|68384.7|68364.7|68374.2|68354.2|68385.5|68367.3|68369.4|68353.8|678
1660933200000|2022-08-19 18:20:00|68373.7|68353.7|68375.2|68355.2|68376.2|68360.6|68366.1|68350.1|562
1660933500000|2022-08-19 18:25:00|68375.4|68355.4|68374.8|68354.8|68380.3|68364.5|68367.2|68352.5|760
1660933800000|2022-08-19 18:30:00|68374.9|68354.9|68372.9|68352.9|68375|68359.7|68365|68350.3|532
1660934100000|2022-08-19 18:35:00|68372.8|68352.8|68372.7|68362.7|68377.8|68363|68368.7|68351.6|427
1660934400000|2022-08-19 18:40:00|68372.9|68362.9|68380.2|68360.2|68385.4|68369.9|68372.4|68355.8|521
1660934700000|2022-08-19 18:45:00|68380.1|68360.1|68385.9|68365.9|68389.4|68373.2|68379.3|68359.3|599
1660935000000|2022-08-19 18:50:00|68385.8|68365.8|68379.4|68359.4|68387.1|68368.3|68371|68355.5|538
1660935300000|2022-08-19 18:55:00|68379.6|68359.6|68391.1|68371.1|68394.2|68379.3|68374.1|68358.5|646
1660935600000|2022-08-19 19:00:00|68391|68371|68392.6|68372.6|68395.1|68380.4|68383.4|68368.6|601
1660935900000|2022-08-19 19:05:00|68392.7|68372.7|68386.5|68366.5|68393|68377.2|68382.3|68363.3|510
1660936200000|2022-08-19 19:10:00|68386.6|68366.6|68385.7|68365.7|68393.7|68376.2|68377.9|68357.9|617
1660936500000|2022-08-19 19:15:00|68385.6|68365.6|68384.2|68364.2|68388.1|68368.1|68378.2|68358.2|542
1660936800000|2022-08-19 19:20:00|68384.3|68364.3|68381.3|68361.3|68390.4|68370.4|68376.2|68361.1|411
1660937100000|2022-08-19 19:25:00|68381.4|68361.4|68376.4|68356.4|68383.2|68363.3|68368.5|68352.3|512
1660937400000|2022-08-19 19:30:00|68376.3|68356.3|68371.5|68351.5|68376.3|68358.4|68368.2|68350.1|503
1660937700000|2022-08-19 19:35:00|68371.4|68351.4|68370.7|68350.7|68373.1|68353.1|68369.5|68349.5|481
1660938000000|2022-08-19 19:40:00|68370.5|68350.5|68379.5|68359.5|68380.1|68360.1|68367.8|68347.8|540
1660938300000|2022-08-19 19:45:00|68379.8|68359.8|68382|68362|68385.1|68368.8|68377.5|68357.5|413
1660938600000|2022-08-19 19:50:00|68381.9|68361.9|68366.9|68346.9|68382.2|68362.2|68366.7|68346.7|484
1660938900000|2022-08-19 19:55:00|68367.7|68347.7|68368.6|68348.6|68370.5|68351.6|68358.5|68343.9|671
1660939200000|2022-08-19 20:00:00|68369.6|68349.6|68368.7|68348.7|68370.3|68350.3|68363.4|68343.4|513
1660939500000|2022-08-19 20:05:00|68368.6|68348.6|68366.9|68346.9|68370.3|68350.3|68362.7|68342.7|408
1660939800000|2022-08-19 20:10:00|68365.8|68345.8|68363.9|68343.9|68372.2|68352.2|68362.4|68342.4|506
1660940100000|2022-08-19 20:15:00|68364|68344|68369.1|68349.1|68370.4|68350.4|68363.8|68343.8|581
1660940400000|2022-08-19 20:20:00|68369|68349|68368.9|68348.9|68369.5|68349.5|68367.4|68347.4|298
1660940700000|2022-08-19 20:25:00|68369|68349|68359.8|68339.8|68371.6|68351.6|68351.2|68331.2|295
1660941000000|2022-08-19 20:30:00|68359.9|68339.9|68350.8|68330.8|68361.5|68341.5|68346.9|68326.9|265
1660941300000|2022-08-19 20:35:00|68350.1|68330.1|68349.9|68329.9|68354.2|68334.2|68346.8|68326.8|267
1660941600000|2022-08-19 20:40:00|68350|68330|68352.9|68332.9|68359.2|68339.2|68348.6|68328.6|251
1660941900000|2022-08-19 20:45:00|68351.4|68331.4|68360.5|68340.5|68366.4|68346.4|68351.1|68331.1|162
1660942200000|2022-08-19 20:50:00|68361.7|68341.7|68351.5|68331.5|68391.8|68350.5|68349.4|68292|218
1660942500000|2022-08-19 20:55:00|68349.2|68329.2|68345|68325|68397.2|68335.6|68332.3|68266.4|273
1661112000000|2022-08-21 20:00:00|68398.5|68291.5|68395.5|68294.5|68398.5|68294.5|68368.7|68255|14
1661112300000|2022-08-21 20:05:00|68398.5|68291.5|68398.5|68291.5|68403.8|68291.5|68398.5|68286.2|3
1661112600000|2022-08-21 20:10:00|68369.6|68252.6|68398.5|68291.5|68403.8|68291.5|68368|68252.6|6
1661112900000|2022-08-21 20:15:00|68395.5|68294.5|68398.5|68291.5|68398.5|68294.5|68395.5|68291.5|8
1661113200000|2022-08-21 20:20:00|68395.5|68294.5|68398.5|68291.5|68403.8|68294.5|68395.5|68286.2|8
1661113500000|2022-08-21 20:25:00|68395.5|68294.5|68395.5|68294.5|68398.5|68294.5|68395.5|68291.5|3
1661113800000|2022-08-21 20:30:00|68398.5|68291.5|68398.5|68291.5|68403.8|68294.5|68395.5|68286.2|10
1661114100000|2022-08-21 20:35:00|68395.5|68294.5|68403.8|68286.2|68403.8|68294.5|68395.5|68286.2|11
1661114400000|2022-08-21 20:40:00|68398.5|68291.5|68389.4|68291.5|68419.9|68295.1|68384.7|68286.2|14
1661114700000|2022-08-21 20:45:00|68355.5|68266.7|68389.4|68291.5|68389.4|68291.5|68355.3|68265.4|6
1661115000000|2022-08-21 20:50:00|68384.7|68294.2|68355.9|68265.6|68394.2|68294.2|68355.9|68265.6|18
1661115300000|2022-08-21 20:55:00|68356.1|68264.4|68355.3|68267.9|68394.2|68294.2|68355.3|68264.2|11
1661115600000|2022-08-21 21:00:00|68384.7|68294.2|68371.5|68333.7|68387|68341.7|68339|68269.3|58
1661115900000|2022-08-21 21:05:00|68361.9|68341.9|68385.2|68292.5|68393.1|68341.9|68354.3|68270.5|28
1661116200000|2022-08-21 21:10:00|68417|68298|68385.7|68292.5|68417|68336.4|68354.3|68290.8|64
1661116500000|2022-08-21 21:15:00|68354.4|68295.1|68366|68287.9|68385|68300|68354.4|68287.8|69
1661116800000|2022-08-21 21:20:00|68368.8|68300|68354.9|68300|68388.9|68300|68354.8|68287.9|91
1661117100000|2022-08-21 21:25:00|68375|68292.4|68368.9|68290.2|68388.9|68300|68354.9|68273.4|66
1661117400000|2022-08-21 21:30:00|68373.5|68290.8|68366.8|68300|68395.7|68300|68354.5|68273|158
1661117700000|2022-08-21 21:35:00|68365.4|68295|68377.9|68285.6|68392.8|68300|68354.5|68268.4|103
1661118000000|2022-08-21 21:40:00|68376.5|68285.4|68392.4|68294.2|68392.4|68298.6|68354.9|68270.5|105
1661118300000|2022-08-21 21:45:00|68367.4|68276.5|68380.4|68295.1|68392.5|68300|68354.9|68270.9|81
1661118600000|2022-08-21 21:50:00|68383.4|68292.5|68355.1|68292.5|68392.5|68298.2|68354.9|68270.5|73
1661118900000|2022-08-21 21:55:00|68380.4|68295.1|68385.9|68295.3|68392.3|68298.5|68355.1|68260.1|114
1661119200000|2022-08-21 22:00:00|68366.9|68268.4|68380.9|68298|68399|68298|68363.4|68260.6|234
1661119500000|2022-08-21 22:05:00|68382.8|68295.2|68386.8|68288.8|68401.2|68299.1|68375|68277.4|271
1661119800000|2022-08-21 22:10:00|68386.5|68278.3|68388.6|68288|68399.6|68299.7|68376.2|68277.8|170
1661120100000|2022-08-21 22:15:00|68364.9|68312.2|68379.3|68296.3|68389.9|68312.2|68364.9|68292.1|172
1661120400000|2022-08-21 22:20:00|68381.9|68296.2|68383.4|68296.3|68385.3|68300|68374.4|68293.2|122
1661120700000|2022-08-21 22:25:00|68376.3|68294|68398.6|68279.6|68398.6|68300.4|68374.2|68279.6|124
1661121000000|2022-08-21 22:30:00|68394|68283.9|68380.3|68288.8|68408.4|68304.7|68377.7|68266|219
1661121300000|2022-08-21 22:35:00|68389.7|68289.7|68389.1|68293.5|68402.4|68303.3|68374.5|68272.5|219
1661121600000|2022-08-21 22:40:00|68387.3|68296.2|68385.3|68291.4|68398.6|68303.4|68375.5|68279.6|179
1661121900000|2022-08-21 22:45:00|68385.5|68290.5|68380|68302.2|68398.6|68303.4|68374.1|68279.6|137
1661122200000|2022-08-21 22:50:00|68381.6|68300.9|68382.1|68293.2|68398.1|68303.2|68377|68281.6|147
1661122500000|2022-08-21 22:55:00|68381.8|68296|68378.9|68297|68393.4|68303|68375.3|68285.3|100
1661122800000|2022-08-21 23:00:00|68376.1|68302.9|68375.2|68300.3|68387.4|68304.3|68366.7|68289.8|128
1661123100000|2022-08-21 23:05:00|68376.8|68301.1|68380.3|68302.1|68389.6|68308.7|68369.3|68286.1|243
1661123400000|2022-08-21 23:10:00|68377.8|68305.5|68384.7|68311.3|68386|68314.8|68374.4|68297.7|177
1661123700000|2022-08-21 23:15:00|68382.2|68310.7|68377.5|68357.5|68402|68357.7|68374.6|68304.3|284
1661124000000|2022-08-21 23:20:00|68377.3|68357.3|68377|68357|68385.3|68359.3|68375.8|68350.6|155
1661124300000|2022-08-21 23:25:00|68377.1|68357.1|68380.3|68360.3|68389.2|68363.4|68375.3|68352.7|165
1661124600000|2022-08-21 23:30:00|68379.9|68359.9|68378.4|68358.4|68389.9|68365.5|68376.7|68352.6|222
1661124900000|2022-08-21 23:35:00|68378.2|68358.2|68378.8|68358.8|68381.6|68361.6|68376.3|68356.3|293
1661125200000|2022-08-21 23:40:00|68378|68358|68380|68360|68385.4|68365.4|68375.7|68355.7|497
1661125500000|2022-08-21 23:45:00|68382|68362|68382.8|68362.8|68385.4|68365.4|68379.1|68359.1|730
1661125800000|2022-08-21 23:50:00|68382.1|68362.1|68384.9|68364.9|68385.9|68365.9|68377.9|68357.9|562
1661126100000|2022-08-21 23:55:00|68384.7|68364.7|68388.8|68368.8|68401.5|68374.6|68383.7|68362.8|570
1661126400000|2022-08-22 00:00:00|68389.2|68369.2|68419.1|68399.1|68419.2|68399.2|68388.5|68368.5|695
1661126700000|2022-08-22 00:05:00|68418.9|68398.9|68406.5|68386.5|68418.9|68398.9|68402.8|68382.8|629
1661127000000|2022-08-22 00:10:00|68406.6|68386.6|68376.6|68356.6|68409.3|68389.3|68356.4|68327.1|687
1661127300000|2022-08-22 00:15:00|68376.2|68356.2|68392.2|68372.2|68394.8|68374.8|68361.4|68339.9|637
1661127600000|2022-08-22 00:20:00|68392|68372|68420.3|68400.3|68423.7|68403.7|68385.5|68365.5|753
1661127900000|2022-08-22 00:25:00|68420.7|68400.7|68444.6|68424.6|68455.3|68435.3|68417.5|68397.5|652
1661128200000|2022-08-22 00:30:00|68444.7|68424.7|68416.9|68396.9|68448.4|68429.7|68405.8|68385.8|611
1661128500000|2022-08-22 00:35:00|68417.1|68397.1|68404.7|68384.7|68417.1|68397.1|68392.2|68374.8|610
1661128800000|2022-08-22 00:40:00|68405.8|68385.8|68423.9|68403.9|68426|68406|68393.6|68378.3|520
1661129100000|2022-08-22 00:45:00|68423.7|68403.7|68422|68412|68428.8|68412|68413.8|68393.8|480
1661129400000|2022-08-22 00:50:00|68422.2|68412.2|68411.4|68391.4|68432|68412.2|68405.7|68385.7|794
1661129700000|2022-08-22 00:55:00|68405.4|68385.4|68424.2|68404.2|68427.8|68407.8|68399.4|68379.4|692
1661130000000|2022-08-22 01:00:00|68424.6|68404.6|68425.6|68405.6|68442.3|68427.1|68414.5|68399.7|811
1661130300000|2022-08-22 01:05:00|68425.7|68405.7|68416.3|68396.3|68425.8|68405.8|68405.2|68385.2|765
1661130600000|2022-08-22 01:10:00|68416|68396|68421.3|68401.3|68425|68409.9|68402.3|68387.5|817
1661130900000|2022-08-22 01:15:00|68422|68402|68493.3|68473.3|68527.1|68507.1|68376.3|68356.3|1026
1661131200000|2022-08-22 01:20:00|68495.6|68475.6|68484.4|68464.4|68511.6|68493.9|68460.2|68440.2|999
1661131500000|2022-08-22 01:25:00|68484.3|68464.3|68433.9|68413.9|68486.5|68466.5|68409.4|68389.4|906
1661131800000|2022-08-22 01:30:00|68434|68414|68467.1|68447.1|68472.4|68453.2|68434|68414|978
1661132100000|2022-08-22 01:35:00|68467.5|68447.5|68474.3|68454.3|68496.5|68480.6|68465.4|68446.1|928
1661132400000|2022-08-22 01:40:00|68474.8|68454.8|68463.6|68443.6|68487.4|68467.4|68446.1|68430.3|922
1661132700000|2022-08-22 01:45:00|68463.4|68443.4|68440.6|68420.6|68465.4|68450.6|68430.5|68415.7|928
1661133000000|2022-08-22 01:50:00|68440.4|68420.4|68439.5|68419.5|68448|68433.4|68416.7|68400.7|887
1661133300000|2022-08-22 01:55:00|68439.7|68419.7|68462.9|68442.9|68469.2|68453|68437.3|68418.2|837
1661133600000|2022-08-22 02:00:00|68462.8|68442.8|68420.8|68410.8|68466.6|68451.8|68420.8|68403.5|779
1661133900000|2022-08-22 02:05:00|68421.9|68411.9|68446.3|68426.3|68446.3|68431.5|68421|68409.1|820
1661134200000|2022-08-22 02:10:00|68446.1|68426.1|68438.1|68428.1|68458.9|68445.4|68437.3|68425.4|753
1661134500000|2022-08-22 02:15:00|68437.2|68427.2|68431.3|68421.3|68444.5|68429.6|68430|68417|754
1661134800000|2022-08-22 02:20:00|68431.2|68421.2|68386.2|68366.2|68435.2|68421.2|68376.4|68357.3|898
1661135100000|2022-08-22 02:25:00|68386.4|68366.4|68386|68376|68398.5|68382.2|68373|68358.2|813
1661135400000|2022-08-22 02:30:00|68386.1|68376.1|68393.7|68373.7|68408.2|68395.8|68381.9|68369|759
1661135700000|2022-08-22 02:35:00|68394|68374|68386|68366|68407|68388.4|68376.3|68362|791
1661136000000|2022-08-22 02:40:00|68385.8|68365.8|68401.8|68381.8|68409.2|68395.8|68380.4|68365.6|816
1661136300000|2022-08-22 02:45:00|68397.2|68387.2|68408.2|68388.2|68412.8|68397.3|68386.5|68373.3|739
1661136600000|2022-08-22 02:50:00|68407.9|68387.9|68401.7|68391.7|68417|68400.9|68391.2|68374.8|794
1661136900000|2022-08-22 02:55:00|68401.8|68391.8|68364.6|68354.6|68401.8|68391.8|68364.4|68348.8|800
1661137200000|2022-08-22 03:00:00|68365.5|68355.5|68377.5|68357.5|68387.3|68377.3|68361.8|68347.3|783
1661137500000|2022-08-22 03:05:00|68377.7|68357.7|68373|68363|68387.9|68375.4|68369.8|68354.5|798
1661137800000|2022-08-22 03:10:00|68372.9|68362.9|68382.4|68362.4|68382.5|68367.3|68361.4|68346.7|757
1661138100000|2022-08-22 03:15:00|68382.5|68362.5|68388.6|68378.6|68395|68380.5|68371.5|68357|601
1661138400000|2022-08-22 03:20:00|68388.4|68378.4|68405.4|68385.4|68410.9|68394.5|68380.8|68366.2|621
1661138700000|2022-08-22 03:25:00|68405.5|68385.5|68425.2|68415.2|68448.1|68432.9|68405.4|68385.4|798
1661139000000|2022-08-22 03:30:00|68425.4|68415.4|68410.8|68400.8|68430.4|68417|68403.4|68389|652
1661139300000|2022-08-22 03:35:00|68410.7|68400.7|68426.5|68406.5|68430.4|68415.7|68407.8|68393.1|563
1661139600000|2022-08-22 03:40:00|68426.6|68406.6|68410.2|68400.2|68429.1|68414.1|68409|68396.3|563
1661139900000|2022-08-22 03:45:00|68410.8|68400.8|68407.5|68397.5|68422.3|68407.4|68403|68388|464
1661140200000|2022-08-22 03:50:00|68407.3|68397.3|68388.8|68378.8|68408.8|68397.7|68383.9|68368|608
1661140500000|2022-08-22 03:55:00|68388.9|68378.9|68392.1|68382.1|68403.6|68388.5|68388.6|68374.3|628
1661140800000|2022-08-22 04:00:00|68392|68382|68421.1|68411.1|68425|68411.1|68391.9|68377.2|679
1661141100000|2022-08-22 04:05:00|68420.7|68410.7|68452|68442|68457.1|68442.5|68417.9|68405.9|704
1661141400000|2022-08-22 04:10:00|68451.8|68441.8|68440.7|68430.7|68456|68446|68438.8|68423.4|594
1661141700000|2022-08-22 04:15:00|68440.8|68430.8|68422.7|68412.7|68446.8|68430.9|68422.7|68408.4|651
1661142000000|2022-08-22 04:20:00|68422.9|68412.9|68440.4|68420.4|68441.3|68428.4|68422.6|68408.2|658
1661142300000|2022-08-22 04:25:00|68440.3|68420.3|68443.8|68423.8|68444.8|68429.7|68432.1|68416.9|554
1661142600000|2022-08-22 04:30:00|68443.9|68423.9|68444.5|68434.5|68452.8|68438|68438|68422.7|567
1661142900000|2022-08-22 04:35:00|68444.6|68434.6|68448.6|68438.6|68456.5|68441|68438.1|68425.7|460
1661143200000|2022-08-22 04:40:00|68448.5|68438.5|68441.6|68431.6|68454.8|68439.5|68436.6|68421.7|607
1661143500000|2022-08-22 04:45:00|68441.2|68431.2|68445.3|68435.3|68454.7|68440.5|68439.6|68425.3|589
1661143800000|2022-08-22 04:50:00|68445.4|68435.4|68465.4|68455.4|68476.2|68461.6|68444.5|68434.5|608
1661144100000|2022-08-22 04:55:00|68465.2|68455.2|68441.7|68421.7|68468.6|68455.7|68436.5|68421.2|530
1661144400000|2022-08-22 05:00:00|68442.4|68422.4|68454.1|68434.1|68456.5|68442|68431|68416.2|601
1661144700000|2022-08-22 05:05:00|68453.9|68433.9|68465.7|68455.7|68475.4|68460.4|68453.9|68433.9|775
1661145000000|2022-08-22 05:10:00|68465.8|68455.8|68478.1|68458.1|68480|68465.2|68449.4|68437.8|660
1661145300000|2022-08-22 05:15:00|68478.4|68458.4|68445.9|68435.9|68480|68466.7|68443.3|68430.3|741
1661145600000|2022-08-22 05:20:00|68445.7|68435.7|68463.5|68453.5|68468.4|68454.4|68445.3|68430.6|589
1661145900000|2022-08-22 05:25:00|68463.3|68453.3|68467.2|68457.2|68475|68460.6|68463.1|68447.9|688
1661146200000|2022-08-22 05:30:00|68472.5|68452.5|68465.8|68455.8|68472.6|68459.2|68449.2|68432.9|685
1661146500000|2022-08-22 05:35:00|68465.9|68455.9|68454.5|68444.5|68473.5|68458.6|68441|68426.6|661
1661146800000|2022-08-22 05:40:00|68459.9|68439.9|68434.5|68424.5|68460.3|68445.6|68432|68417.1|625
1661147100000|2022-08-22 05:45:00|68434.4|68424.4|68436.1|68426.1|68447.4|68437.4|68433.5|68418.8|544
1661147400000|2022-08-22 05:50:00|68435.7|68425.7|68443.3|68433.3|68448.2|68435.1|68435.6|68422.7|585
1661147700000|2022-08-22 05:55:00|68443.4|68433.4|68491.4|68471.4|68502.1|68483.8|68443.2|68432.5|761
1661148000000|2022-08-22 06:00:00|68491.7|68471.7|68468.4|68458.4|68501|68485.8|68468.4|68456.3|906
1661148300000|2022-08-22 06:05:00|68467.6|68457.6|68480.5|68470.5|68490|68473|68461.6|68446.6|796
1661148600000|2022-08-22 06:10:00|68480.7|68470.7|68457.5|68447.5|68485.6|68471|68454.2|68441.4|853
1661148900000|2022-08-22 06:15:00|68457.7|68447.7|68455.5|68445.5|68466.2|68453.1|68452.3|68437.4|668
1661149200000|2022-08-22 06:20:00|68455.7|68445.7|68414.6|68404.6|68460.7|68450.7|68413|68396.7|783
1661149500000|2022-08-22 06:25:00|68414.5|68404.5|68425.9|68415.9|68436.9|68422.3|68412.6|68397.9|784
1661149800000|2022-08-22 06:30:00|68425.5|68415.5|68434.2|68424.2|68435.3|68425|68419.8|68407.4|827
1661150100000|2022-08-22 06:35:00|68434.5|68424.5|68453.2|68443.2|68454.7|68443.8|68428.5|68413.8|774
1661150400000|2022-08-22 06:40:00|68453.3|68443.3|68463.7|68453.7|68468|68454.1|68437|68424.5|741
1661150700000|2022-08-22 06:45:00|68463.2|68453.2|68449.3|68439.3|68468|68454.6|68444.5|68428.8|795
1661151000000|2022-08-22 06:50:00|68449.2|68439.2|68448.1|68438.1|68453.6|68441.3|68438.9|68425.2|691
1661151300000|2022-08-22 06:55:00|68448.5|68438.5|68480.6|68470.6|68483.5|68470.7|68445.3|68432.6|709
1661151600000|2022-08-22 07:00:00|68480.7|68470.7|68489.9|68479.9|68494.7|68480.2|68463|68447.7|862
1661151900000|2022-08-22 07:05:00|68490|68480|68470.3|68450.3|68492.9|68480|68456.4|68440.9|802
1661152200000|2022-08-22 07:10:00|68470.2|68450.2|68455.1|68445.1|68484.9|68468.9|68453.5|68439.7|833
1661152500000|2022-08-22 07:15:00|68455.3|68445.3|68462.7|68452.7|68471.4|68456.2|68451.3|68439.2|799
1661152800000|2022-08-22 07:20:00|68462.2|68452.2|68459.4|68449.4|68476.7|68466.7|68452.2|68442.2|782
1661153100000|2022-08-22 07:25:00|68459.5|68449.5|68479|68469|68483.3|68473.3|68456|68440.8|752
1661153400000|2022-08-22 07:30:00|68478.7|68468.7|68485.1|68475.1|68488.8|68478.8|68471|68457|761
1661153700000|2022-08-22 07:35:00|68484.9|68474.9|68470.1|68460.1|68487.6|68477.6|68469.5|68459.3|584
1661154000000|2022-08-22 07:40:00|68470|68460|68488.1|68478.1|68488.9|68478.5|68468|68457|606
1661154300000|2022-08-22 07:45:00|68488.2|68478.2|68524.7|68514.7|68529.1|68516.1|68486|68471.7|751
1661154600000|2022-08-22 07:50:00|68524.6|68514.6|68565.2|68545.2|68575.6|68563.5|68523.5|68513.5|812
1661154900000|2022-08-22 07:55:00|68565.3|68545.3|68565.5|68555.5|68576.3|68564.2|68531.2|68519|826
1661155200000|2022-08-22 08:00:00|68565.6|68555.6|68591.2|68581.2|68633.7|68617.6|68564.4|68554.4|937
1661155500000|2022-08-22 08:05:00|68591.4|68581.4|68579.4|68569.4|68593.4|68582.9|68567.1|68550.7|782
1661155800000|2022-08-22 08:10:00|68579.5|68569.5|68573.1|68563.1|68586.1|68572.1|68552.9|68536.4|825
1661156100000|2022-08-22 08:15:00|68573.3|68563.3|68555.3|68545.3|68581.2|68565.9|68550.4|68538.6|726
1661156400000|2022-08-22 08:20:00|68555.9|68545.9|68587.3|68577.3|68587.9|68577.9|68548|68535.8|766
1661156700000|2022-08-22 08:25:00|68587.4|68577.4|68569.2|68559.2|68604.7|68589.3|68569.2|68559.2|811
1661157000000|2022-08-22 08:30:00|68568.3|68558.3|68573.2|68563.2|68581.9|68564.4|68557.2|68542.8|830
1661157300000|2022-08-22 08:35:00|68573.3|68563.3|68573|68563|68593.9|68579.2|68567.2|68552.7|710
1661157600000|2022-08-22 08:40:00|68573.2|68563.2|68596.7|68576.7|68609.2|68594.7|68563.4|68551.4|847
1661157900000|2022-08-22 08:45:00|68596.8|68576.8|68590.2|68570.2|68604.1|68590.9|68570|68554.7|885
1661158200000|2022-08-22 08:50:00|68591.2|68571.2|68591.9|68581.9|68601.8|68587.9|68582.6|68570.8|719
1661158500000|2022-08-22 08:55:00|68592.2|68582.2|68585.4|68575.4|68597.9|68584.6|68564.4|68551.8|802
1661158800000|2022-08-22 09:00:00|68585.5|68575.5|68593.1|68583.1|68601.7|68591.7|68579.3|68565.7|690
1661159100000|2022-08-22 09:05:00|68593.2|68583.2|68605|68595|68605.5|68595.5|68584.6|68568|701
1661159400000|2022-08-22 09:10:00|68605.7|68595.7|68593.8|68583.8|68607.3|68597.3|68591.2|68579.5|644
1661159700000|2022-08-22 09:15:00|68594.2|68584.2|68585.8|68575.8|68598|68588|68581.8|68568.3|529
1661160000000|2022-08-22 09:20:00|68585.9|68575.9|68573.1|68563.1|68590.8|68578.2|68567.3|68553.3|596
1661160300000|2022-08-22 09:25:00|68573.2|68563.2|68582|68572|68583.2|68572|68558.2|68547.2|621
1661160600000|2022-08-22 09:30:00|68586.9|68566.9|68592.9|68582.9|68599.1|68584.3|68573.7|68558.9|701
1661160900000|2022-08-22 09:35:00|68592.1|68582.1|68602.4|68592.4|68612.9|68599.2|68591.8|68578.6|773
1661161200000|2022-08-22 09:40:00|68602.1|68592.1|68586.7|68576.7|68607|68594|68585.5|68569.8|707
1661161500000|2022-08-22 09:45:00|68586.8|68576.8|68579.1|68569.1|68595.8|68580.8|68577.9|68563.7|628
1661161800000|2022-08-22 09:50:00|68579.2|68569.2|68575.5|68555.5|68586.2|68571.8|68567.4|68552.1|719
1661162100000|2022-08-22 09:55:00|68575.7|68555.7|68569.9|68549.9|68577.1|68562.3|68551.1|68535.6|621
1661162400000|2022-08-22 10:00:00|68564.7|68554.7|68582.1|68562.1|68582.4|68562.4|68562.7|68547.6|613
1661162700000|2022-08-22 10:05:00|68582.2|68562.2|68588.4|68568.4|68595.7|68575.7|68580.7|68560.7|607
1661163000000|2022-08-22 10:10:00|68588.5|68568.5|68606.7|68586.7|68611.7|68591.7|68499.9|68479.9|787
1661163300000|2022-08-22 10:15:00|68606.8|68586.8|68593.3|68573.3|68607|68591.4|68581.7|68566.8|779
1661163600000|2022-08-22 10:20:00|68593.2|68573.2|68616.4|68596.4|68620.1|68605.6|68587.4|68572.5|730
1661163900000|2022-08-22 10:25:00|68615.9|68595.9|68599.4|68589.4|68631.2|68615.9|68596.9|68582.3|732
1661164200000|2022-08-22 10:30:00|68604.4|68584.4|68627.5|68617.5|68629.9|68617.5|68597|68584.4|683
1661164500000|2022-08-22 10:35:00|68627.2|68617.2|68621.9|68611.9|68642.4|68627|68611.3|68596.2|766
1661164800000|2022-08-22 10:40:00|68622|68612|68615.8|68605.8|68629.3|68615.7|68609|68594.4|778
1661165100000|2022-08-22 10:45:00|68616|68606|68602.3|68592.3|68629.3|68614.5|68599|68588.2|694
1661165400000|2022-08-22 10:50:00|68602.2|68592.2|68591.3|68581.3|68606.3|68593.7|68584.4|68569|746
1661165700000|2022-08-22 10:55:00|68591.2|68581.2|68608.1|68598.1|68609.5|68598.5|68589.4|68576.1|678
1661166000000|2022-08-22 11:00:00|68608|68598|68585.9|68575.9|68612.6|68598|68578.9|68565|753
1661166300000|2022-08-22 11:05:00|68585.8|68575.8|68588.6|68578.6|68602.3|68587|68579.9|68563.7|740
1661166600000|2022-08-22 11:10:00|68589.1|68579.1|68612.1|68592.1|68613.3|68597.7|68584.6|68572.2|734
1661166900000|2022-08-22 11:15:00|68612|68592|68633.7|68613.7|68636.7|68618.3|68606.6|68589.9|758
1661167200000|2022-08-22 11:20:00|68633.8|68613.8|68632.1|68622.1|68639.4|68622.7|68622.3|68607.1|790
1661167500000|2022-08-22 11:25:00|68634.7|68624.7|68657.8|68637.8|68657.8|68643.3|68627.1|68611.8|799
1661167800000|2022-08-22 11:30:00|68657.9|68637.9|68662.5|68652.5|68664.7|68652.9|68648.6|68633.9|697
1661168100000|2022-08-22 11:35:00|68662.6|68652.6|68658.9|68648.9|68670.1|68660.1|68657.2|68644.2|682
1661168400000|2022-08-22 11:40:00|68657.5|68647.5|68646.5|68626.5|68660.8|68647.5|68641.8|68626.3|655
1661168700000|2022-08-22 11:45:00|68646.3|68626.3|68662.3|68642.3|68662.7|68642.7|68640.5|68626.3|723
1661169000000|2022-08-22 11:50:00|68662.4|68642.4|68649.3|68639.3|68664.3|68653.4|68649.3|68636.5|711
1661169300000|2022-08-22 11:55:00|68649.2|68639.2|68651.4|68641.4|68659.2|68644.3|68646.5|68631.7|690
1661169600000|2022-08-22 12:00:00|68651.5|68641.5|68683.8|68673.8|68688.4|68676.4|68650.4|68636.8|761
1661169900000|2022-08-22 12:05:00|68683.9|68673.9|68682.2|68672.2|68685.8|68675.3|68675.4|68664.6|658
1661170200000|2022-08-22 12:10:00|68682.5|68672.5|68687.1|68677.1|68695.8|68679.8|68670.3|68654.5|696
1661170500000|2022-08-22 12:15:00|68687.2|68677.2|68694.6|68684.6|68701.7|68688.7|68683.2|68669|666
1661170800000|2022-08-22 12:20:00|68694.4|68684.4|68665.8|68645.8|68702.1|68687.8|68661.8|68641.8|886
1661171100000|2022-08-22 12:25:00|68666|68646|68634.8|68624.8|68669.8|68654.4|68633.6|68619.2|820
1661171400000|2022-08-22 12:30:00|68634.7|68624.7|68661.2|68641.2|68661.4|68644.7|68634.7|68621.6|738
1661171700000|2022-08-22 12:35:00|68661|68641|68655.7|68645.7|68663.7|68649.9|68649.3|68634.4|687
1661172000000|2022-08-22 12:40:00|68655.8|68645.8|68667.8|68657.8|68670.1|68658.9|68652|68637.4|657
1661172300000|2022-08-22 12:45:00|68667.7|68657.7|68683.9|68673.9|68688|68674.3|68662.3|68648.1|750
1661172600000|2022-08-22 12:50:00|68684.2|68674.2|68676.4|68666.4|68686|68674.9|68674.2|68662.8|668
1661172900000|2022-08-22 12:55:00|68676.5|68666.5|68671.9|68661.9|68679.7|68667.1|68666.8|68652.2|661
1661173200000|2022-08-22 13:00:00|68672|68662|68695.7|68685.7|68700.9|68688.7|68671.8|68656.2|785
1661173500000|2022-08-22 13:05:00|68695.8|68685.8|68698|68688|68705.5|68690.9|68679.7|68669.7|696
1661173800000|2022-08-22 13:10:00|68698.1|68688.1|68672.7|68662.7|68702.3|68688.1|68672.4|68659.6|745
1661174100000|2022-08-22 13:15:00|68672.6|68662.6|68673.8|68663.8|68677.6|68666.8|68667|68653.3|647
1661174400000|2022-08-22 13:20:00|68673.9|68663.9|68660.3|68650.3|68681.7|68671.7|68659|68647.5|717
1661174700000|2022-08-22 13:25:00|68660.4|68650.4|68657.2|68647.2|68666.9|68653|68643.7|68632.1|777
1661175000000|2022-08-22 13:30:00|68657.3|68647.3|68647.9|68637.9|68668.5|68654.5|68644.3|68632.4|929
1661175300000|2022-08-22 13:35:00|68647.8|68637.8|68656.1|68646.1|68666.2|68651.5|68645.2|68632|885
1661175600000|2022-08-22 13:40:00|68656.3|68646.3|68653.2|68643.2|68666.2|68652.5|68646.8|68636.8|876
1661175900000|2022-08-22 13:45:00|68653.1|68643.1|68677.6|68667.6|68682.9|68668.2|68643.6|68631.7|847
1661176200000|2022-08-22 13:50:00|68677.5|68667.5|68721|68711|68721.9|68711.9|68677.5|68666.2|930
1661176500000|2022-08-22 13:55:00|68720.9|68710.9|68750.6|68740.6|68756.9|68743|68719|68702|838
1661176800000|2022-08-22 14:00:00|68750.7|68740.7|68736.6|68726.6|68757.2|68745.3|68735.3|68720.6|844
1661177100000|2022-08-22 14:05:00|68736.3|68726.3|68731.3|68711.3|68743.4|68729|68718.2|68701.9|924
1661177400000|2022-08-22 14:10:00|68731.2|68711.2|68699.1|68689.1|68731.2|68713.5|68697.5|68687.5|808
1661177700000|2022-08-22 14:15:00|68699|68689|68699.5|68689.5|68709|68696.6|68692.2|68682|841
1661178000000|2022-08-22 14:20:00|68699.4|68689.4|68717.9|68707.9|68726.2|68711|68696.5|68681.9|881
1661178300000|2022-08-22 14:25:00|68718|68708|68725.6|68705.6|68725.6|68715|68712.6|68699.9|871
1661178600000|2022-08-22 14:30:00|68725.4|68705.4|68716.6|68696.6|68727.7|68712.6|68706.2|68693.1|893
1661178900000|2022-08-22 14:35:00|68715.9|68695.9|68694.6|68684.6|68720.5|68705|68686.8|68671.5|859
1661179200000|2022-08-22 14:40:00|68694.5|68684.5|68711.2|68701.2|68716.6|68702.4|68683|68670.4|910
1661179500000|2022-08-22 14:45:00|68711|68701|68722.8|68712.8|68723.8|68713.8|68706.8|68693.7|911
1661179800000|2022-08-22 14:50:00|68723|68713|68723.2|68713.2|68733.7|68723.7|68714.6|68703.5|852
1661180100000|2022-08-22 14:55:00|68723.4|68713.4|68736.7|68726.7|68740.7|68730.6|68717.9|68706.1|817
1661180400000|2022-08-22 15:00:00|68737|68727|68744|68734|68750.7|68738.1|68733|68719.8|812
1661180700000|2022-08-22 15:05:00|68744.1|68734.1|68750.3|68740.3|68764.7|68749.1|68743.3|68729.6|676
1661181000000|2022-08-22 15:10:00|68750.2|68740.2|68740.4|68730.4|68759|68744|68738.8|68723.4|759
1661181300000|2022-08-22 15:15:00|68741.2|68731.2|68743.5|68733.5|68755.4|68742.2|68735.7|68724.9|739
1661181600000|2022-08-22 15:20:00|68743.6|68733.6|68740.2|68730.2|68746.9|68733.7|68731.5|68718.3|750
1661181900000|2022-08-22 15:25:00|68740.4|68730.4|68753.1|68743.1|68758.3|68743.4|68736.8|68726.8|846
1661182200000|2022-08-22 15:30:00|68753.2|68743.2|68739.4|68719.4|68758.3|68744.1|68732.6|68716.7|781
1661182500000|2022-08-22 15:35:00|68740|68720|68743.3|68723.3|68744.2|68729|68735.7|68716.3|772
1661182800000|2022-08-22 15:40:00|68743.4|68723.4|68743.8|68723.8|68746.3|68732.1|68729.1|68710.8|710
1661183100000|2022-08-22 15:45:00|68743.7|68723.7|68755.1|68735.1|68760.6|68745.2|68743.6|68723.6|691
1661183400000|2022-08-22 15:50:00|68754.9|68734.9|68750.6|68730.6|68758.5|68743.2|68737.7|68721.8|749
1661183700000|2022-08-22 15:55:00|68750.7|68730.7|68752.7|68732.7|68754.8|68734.8|68735|68715|793
1661184000000|2022-08-22 16:00:00|68752.1|68732.1|68751.3|68731.3|68756.9|68741.8|68738.1|68722.8|767
1661184300000|2022-08-22 16:05:00|68751.4|68731.4|68757|68737|68757.9|68737.9|68733.8|68718.1|750
1661184600000|2022-08-22 16:10:00|68756.4|68736.4|68758.3|68738.3|68759.2|68743.8|68749|68733.8|617
1661184900000|2022-08-22 16:15:00|68758.9|68738.9|68741.3|68731.3|68760.4|68743.7|68737.2|68722.3|649
1661185200000|2022-08-22 16:20:00|68741.4|68731.4|68734.1|68714.1|68747.5|68732.3|68720.5|68705.5|714
1661185500000|2022-08-22 16:25:00|68734|68714|68721.9|68701.9|68736.3|68716.3|68715.2|68699.9|694
1661185800000|2022-08-22 16:30:00|68721.8|68701.8|68708.7|68688.7|68723.2|68706.2|68708|68688.4|518
1661186100000|2022-08-22 16:35:00|68708.8|68688.8|68690.2|68670.2|68709.3|68689.3|68684.3|68666.3|528
1661186400000|2022-08-22 16:40:00|68690.9|68670.9|68699.8|68679.8|68700|68681.3|68684.1|68664.1|626
1661186700000|2022-08-22 16:45:00|68699.9|68679.9|68702.1|68692.1|68713.7|68698.2|68698.8|68678.8|726
1661187000000|2022-08-22 16:50:00|68702.2|68692.2|68706.4|68686.4|68711|68694.6|68698.5|68685.8|560
1661187300000|2022-08-22 16:55:00|68706.2|68686.2|68711.3|68701.3|68713.5|68701.3|68700.1|68684.8|665
1661187600000|2022-08-22 17:00:00|68710.8|68700.8|68734.6|68714.6|68736|68717.5|68708.8|68694.6|683
1661187900000|2022-08-22 17:05:00|68734.5|68714.5|68745|68725|68748|68732.1|68729|68713.8|613
1661188200000|2022-08-22 17:10:00|68745.3|68725.3|68746.5|68726.5|68751.5|68733.7|68739.1|68723.9|546
1661188500000|2022-08-22 17:15:00|68746.6|68726.6|68738.6|68718.6|68746.7|68730.8|68732.5|68717.3|517
1661188800000|2022-08-22 17:20:00|68738.8|68718.8|68745.7|68725.7|68748|68732.5|68732.7|68717.5|479
1661189100000|2022-08-22 17:25:00|68745.9|68725.9|68725.2|68705.2|68746.1|68726.7|68718.4|68703.3|654
1661189400000|2022-08-22 17:30:00|68725.1|68705.1|68729.9|68709.9|68731.3|68711.3|68717.2|68701.9|607
1661189700000|2022-08-22 17:35:00|68729.8|68709.8|68730.7|68710.7|68731.8|68716.1|68718.1|68700|638
1661190000000|2022-08-22 17:40:00|68730.8|68710.8|68713.7|68693.7|68731|68711|68713.2|68693.2|536
1661190300000|2022-08-22 17:45:00|68713.8|68693.8|68718.7|68698.7|68722.1|68702.1|68713.8|68693.8|649
1661190600000|2022-08-22 17:50:00|68718.8|68698.8|68721.2|68701.2|68724.3|68704.3|68716.9|68696.9|506
1661190900000|2022-08-22 17:55:00|68721.1|68701.1|68734.1|68714.1|68739.4|68719.4|68721.1|68701.1|705
1661191200000|2022-08-22 18:00:00|68734.2|68714.2|68731.9|68711.9|68741.1|68721.1|68731.2|68711.2|600
1661191500000|2022-08-22 18:05:00|68732.1|68712.1|68736|68716|68739.9|68719.9|68725.2|68709.4|629
1661191800000|2022-08-22 18:10:00|68735.9|68715.9|68734.2|68714.2|68738.3|68718.3|68731.8|68711.8|643
1661192100000|2022-08-22 18:15:00|68734.1|68714.1|68731.9|68711.9|68741.1|68721.1|68730.4|68710.4|592
1661192400000|2022-08-22 18:20:00|68732.3|68712.3|68734.7|68724.7|68740.9|68725.6|68729.3|68709.3|661
1661192700000|2022-08-22 18:25:00|68740.3|68720.3|68718|68708|68740.4|68725.6|68716.5|68705|630
1661193000000|2022-08-22 18:30:00|68718.1|68708.1|68700.8|68680.8|68725.5|68710.5|68696|68679.1|562
1661193300000|2022-08-22 18:35:00|68700.7|68680.7|68699.4|68679.4|68707.5|68690.7|68696.1|68676.6|493
1661193600000|2022-08-22 18:40:00|68699.5|68679.5|68708.6|68688.6|68709.5|68689.5|68691|68675|480
1661193900000|2022-08-22 18:45:00|68708.8|68688.8|68718.8|68698.8|68721.2|68701.2|68704.2|68684.2|684
1661194200000|2022-08-22 18:50:00|68718.7|68698.7|68720|68700|68724.3|68704.3|68715.8|68695.8|602
1661194500000|2022-08-22 18:55:00|68720.1|68700.1|68707.1|68687.1|68720.3|68705.2|68702.3|68685.8|733
1661194800000|2022-08-22 19:00:00|68707.7|68687.7|68703.1|68683.1|68712.8|68694.1|68697|68681.8|560
1661195100000|2022-08-22 19:05:00|68703|68683|68693.2|68673.2|68704.2|68687.2|68692.5|68672.5|477
1661195400000|2022-08-22 19:10:00|68693.4|68673.4|68686.8|68666.8|68693.8|68677.6|68680.3|68663.9|619
1661195700000|2022-08-22 19:15:00|68686.9|68666.9|68679.2|68659.2|68695.1|68675.1|68672.5|68652.5|580
1661196000000|2022-08-22 19:20:00|68679.4|68659.4|68678.6|68658.6|68685.4|68665.4|68673.7|68657|532
1661196300000|2022-08-22 19:25:00|68678.4|68658.4|68681.1|68661.1|68683.7|68663.7|68671.1|68655.5|435
1661196600000|2022-08-22 19:30:00|68681.3|68661.3|68678.1|68658.1|68681.3|68661.8|68670.4|68654.2|513
1661196900000|2022-08-22 19:35:00|68678.2|68658.2|68678|68658|68679.1|68663.1|68671|68656.1|615
1661197200000|2022-08-22 19:40:00|68677.5|68657.5|68679.8|68659.8|68681.2|68661.2|68676.8|68656.8|585
1661197500000|2022-08-22 19:45:00|68680|68660|68678.9|68658.9|68681.4|68661.4|68678|68658|439
1661197800000|2022-08-22 19:50:00|68678.8|68658.8|68674.3|68654.3|68679.5|68659.5|68672.6|68652.6|372
1661198100000|2022-08-22 19:55:00|68674.4|68654.4|68670.7|68650.7|68683.5|68663.5|68668.6|68650.3|408
1661198400000|2022-08-22 20:00:00|68671.2|68651.2|68669.1|68649.1|68678.2|68658.2|68666.9|68646.9|478
1661198700000|2022-08-22 20:05:00|68669|68649|68669|68649|68670.4|68650.4|68667.2|68647.2|314
1661199000000|2022-08-22 20:10:00|68669.3|68649.3|68662|68642|68671.1|68651.1|68661.4|68641.4|356
1661199300000|2022-08-22 20:15:00|68662.1|68642.1|68668.9|68648.9|68670.7|68650.7|68662.1|68642.1|306
1661199600000|2022-08-22 20:20:00|68669|68649|68669.1|68649.1|68670.2|68650.2|68667.7|68647.7|211
1661199900000|2022-08-22 20:25:00|68669.3|68649.3|68669.2|68649.2|68670.1|68650.1|68668.1|68648.1|195
1661200200000|2022-08-22 20:30:00|68668.9|68648.9|68669.3|68649.3|68669.7|68649.7|68668.1|68648.1|189
1661200500000|2022-08-22 20:35:00|68669.4|68649.4|68668.7|68648.7|68669.8|68649.8|68667.8|68647.8|233
1661200800000|2022-08-22 20:40:00|68668.6|68648.6|68669.3|68649.3|68679.4|68650|68667.4|68642|194
1661201100000|2022-08-22 20:45:00|68668.8|68648.8|68669.9|68649.9|68678.2|68651|68667.3|68643.5|206
1661201400000|2022-08-22 20:50:00|68670.1|68650.1|68669.9|68649.9|68686|68650.4|68668.2|68636.1|179
1661201700000|2022-08-22 20:55:00|68668.8|68648.8|68714.7|68650|68714.7|68670.1|68667.3|68642.6|420
1661202000000|2022-08-22 21:00:00|68717.4|68652.5|68712.7|68629.8|68732|68662|68705.9|68624.4|92
1661202300000|2022-08-22 21:05:00|68713.2|68635.4|68710.8|68666.8|68719.7|68669.2|68704.9|68632.1|83
1661202600000|2022-08-22 21:10:00|68720.3|68662|68712.9|68646.6|68744.9|68667.8|68710|68632.2|136
1661202900000|2022-08-22 21:15:00|68716.6|68646.4|68704.6|68667.3|68747.7|68667.3|68704.6|68634.8|228
1661203200000|2022-08-22 21:20:00|68706.8|68664.9|68705.1|68646.9|68736.2|68677.8|68697.4|68632.3|164
1661203500000|2022-08-22 21:25:00|68706.4|68654|68713.9|68642.5|68722|68670.4|68701.4|68632.5|202
1661203800000|2022-08-22 21:30:00|68710.2|68636.3|68702.6|68651.7|68722.2|68674.1|68692.7|68630|200
1661204100000|2022-08-22 21:35:00|68704.8|68651.6|68705.7|68649|68717.8|68665.4|68699|68633.1|186
1661204400000|2022-08-22 21:40:00|68707.4|68649.8|68711.5|68651.8|68734.6|68670.1|68690.1|68633.1|248
1661204700000|2022-08-22 21:45:00|68720.9|68627.5|68702.4|68642.4|68720.9|68658.4|68693.4|68627.5|323
1661205000000|2022-08-22 21:50:00|68708.8|68638.5|68710.2|68647.7|68729.6|68669.8|68686.1|68613|371
1661205300000|2022-08-22 21:55:00|68712.7|68644.4|68698.7|68645.6|68731.1|68659|68692.2|68628|323
1661205600000|2022-08-22 22:00:00|68697.7|68648.7|68716.6|68643.2|68733.5|68653.3|68697.7|68633.1|984
1661205900000|2022-08-22 22:05:00|68712.8|68649.7|68698.9|68649.3|68715.7|68658.8|68695.4|68632.3|455
1661206200000|2022-08-22 22:10:00|68706.1|68644.8|68713.5|68648.4|68722.9|68665|68696.5|68637.9|713
1661206500000|2022-08-22 22:15:00|68700.5|68664|68715.4|68650.8|68724.8|68664|68700.5|68639.7|197
1661206800000|2022-08-22 22:20:00|68717.5|68643.7|68718|68649.2|68721|68653.3|68712.1|68634.1|172
1661207100000|2022-08-22 22:25:00|68717.8|68649.9|68713.6|68647.6|68727.5|68652.9|68708.3|68635|146
1661207400000|2022-08-22 22:30:00|68712.3|68642.9|68710.7|68648|68723.5|68654.5|68701.6|68632.2|246
1661207700000|2022-08-22 22:35:00|68710.3|68645.9|68713.5|68656.5|68727.7|68663.5|68700.2|68633.5|201
1661208000000|2022-08-22 22:40:00|68712.5|68651.8|68704.6|68657.9|68726.4|68668.5|68696.7|68647.4|219
1661208300000|2022-08-22 22:45:00|68700.4|68655.2|68701.1|68667|68707.2|68670.7|68692.7|68646.6|266
1661208600000|2022-08-22 22:50:00|68702.6|68667.2|68701.8|68660.6|68705.5|68669.4|68692.6|68652.3|305
1661208900000|2022-08-22 22:55:00|68702.6|68661.3|68694.4|68652.1|68705|68669.8|68686.9|68648.7|289
1661209200000|2022-08-22 23:00:00|68693.8|68652.2|68697.3|68650.6|68702.8|68659.4|68685|68643.3|290
1661209500000|2022-08-22 23:05:00|68698.4|68650.7|68701.3|68646.6|68707.7|68658.8|68690.8|68643.6|373
1661209800000|2022-08-22 23:10:00|68703.3|68646.9|68700|68646.7|68708.1|68655.7|68690|68632.5|576
1661210100000|2022-08-22 23:15:00|68703.2|68649|68702.8|68652|68711.4|68657.5|68693.6|68630.1|508
1661210400000|2022-08-22 23:20:00|68703|68653.9|68705.9|68657.3|68709.4|68660|68695.7|68641.1|270
1661210700000|2022-08-22 23:25:00|68708.1|68653.1|68708.1|68650.3|68714.4|68665.8|68701.1|68641.5|191
1661211000000|2022-08-22 23:30:00|68708.2|68656.5|68703.3|68650.1|68718.1|68665.9|68699.2|68643.5|282
1661211300000|2022-08-22 23:35:00|68703.5|68651|68696.7|68651.3|68708|68663.7|68691.7|68646.3|673
1661211600000|2022-08-22 23:40:00|68692.9|68653.1|68692.4|68657.3|68699.8|68670.1|68682.7|68650|393
1661211900000|2022-08-22 23:45:00|68692.5|68660.2|68694.5|68656|68701.2|68666.9|68682.5|68645.6|550
1661212200000|2022-08-22 23:50:00|68694.8|68657|68692.3|68657.6|68704.3|68668.8|68685.4|68649.2|333
1661212500000|2022-08-22 23:55:00|68692.7|68653.9|68696.9|68653.1|68699.5|68671.5|68683.6|68648.6|311
1661212800000|2022-08-23 00:00:00|68698|68653.8|68710.5|68690.5|68716.5|68696.5|68673|68653|767
1661213100000|2022-08-23 00:05:00|68710.9|68690.9|68724.8|68704.8|68728|68708|68700.3|68680.3|752
1661213400000|2022-08-23 00:10:00|68724.6|68704.6|68749.2|68729.2|68752.9|68732.9|68716.2|68696.2|786
1661213700000|2022-08-23 00:15:00|68749.1|68729.1|68721.4|68701.4|68755.6|68735.6|68717.7|68697.7|759
1661214000000|2022-08-23 00:20:00|68720.6|68700.6|68700.7|68680.7|68731.2|68711.2|68691.1|68671.1|755
1661214300000|2022-08-23 00:25:00|68700.6|68680.6|68669.8|68649.8|68705.1|68685.1|68660.9|68640.9|845
1661214600000|2022-08-23 00:30:00|68669.7|68649.7|68690.4|68670.4|68699.3|68679.3|68660.8|68640.8|855
1661214900000|2022-08-23 00:35:00|68689.9|68669.9|68669.2|68649.2|68690.6|68670.6|68658.6|68638.6|805
1661215200000|2022-08-23 00:40:00|68669|68649|68678.3|68658.3|68688.7|68668.7|68668.1|68648.1|752
1661215500000|2022-08-23 00:45:00|68679.1|68659.1|68682.5|68662.5|68690.8|68670.8|68676.5|68656.5|704
1661215800000|2022-08-23 00:50:00|68682.2|68662.2|68684.7|68664.7|68684.7|68669.4|68671.3|68656|606
1661216100000|2022-08-23 00:55:00|68684.9|68664.9|68696.1|68676.1|68715.2|68695.2|68684.5|68664.5|783
1661216400000|2022-08-23 01:00:00|68696.8|68676.8|68693.5|68673.5|68699|68684.1|68679.5|68664.1|888
1661216700000|2022-08-23 01:05:00|68693.4|68673.4|68646.5|68626.5|68693.4|68677|68636.6|68617.1|894
1661217000000|2022-08-23 01:10:00|68646.6|68626.6|68655.8|68635.8|68658|68638|68639.3|68624.4|787
1661217300000|2022-08-23 01:15:00|68656.8|68636.8|68692.3|68682.3|68701.9|68682.3|68653.4|68633.4|925
1661217600000|2022-08-23 01:20:00|68692.2|68682.2|68671.3|68661.3|68693.6|68683.6|68638.8|68626|814
1661217900000|2022-08-23 01:25:00|68672.3|68662.3|68674.4|68654.4|68684.9|68670.2|68662.6|68648.5|747
1661218200000|2022-08-23 01:30:00|68674.5|68654.5|68664.5|68644.5|68686.2|68670.9|68652|68636.9|903
1661218500000|2022-08-23 01:35:00|68664.1|68644.1|68704.5|68684.5|68720.3|68701|68659|68643.7|867
1661218800000|2022-08-23 01:40:00|68704.4|68684.4|68718.4|68698.4|68733.5|68716.2|68685.6|68670.4|892
1661219100000|2022-08-23 01:45:00|68719|68699|68706.2|68686.2|68732.6|68718.5|68687.9|68674.5|896
1661219400000|2022-08-23 01:50:00|68706.3|68686.3|68703.7|68693.7|68727.1|68712|68695.7|68682.7|814
1661219700000|2022-08-23 01:55:00|68704.1|68694.1|68712|68702|68718.4|68704|68693.4|68683.4|763
1661220000000|2022-08-23 02:00:00|68711.9|68701.9|68723.7|68713.7|68743.7|68730.9|68711.9|68699.4|867
1661220300000|2022-08-23 02:05:00|68723.6|68713.6|68721.1|68701.1|68724.7|68714.7|68690|68678.6|835
1661220600000|2022-08-23 02:10:00|68716.2|68706.2|68690.2|68680.2|68721.5|68706.2|68688.3|68678.2|688
1661220900000|2022-08-23 02:15:00|68690.1|68680.1|68698.9|68688.9|68700.2|68690.2|68687.7|68677.7|592
1661221200000|2022-08-23 02:20:00|68698.8|68688.8|68691.5|68681.5|68699.5|68689.5|68681.1|68667.3|713
1661221500000|2022-08-23 02:25:00|68691.4|68681.4|68701.3|68691.3|68716.2|68701.7|68690.5|68680.5|619
1661221800000|2022-08-23 02:30:00|68701.4|68691.4|68703|68693|68707.8|68694.8|68687.4|68677.2|657
1661222100000|2022-08-23 02:35:00|68702.9|68692.9|68698.7|68688.7|68707.2|68694.8|68687.2|68677.2|554
1661222400000|2022-08-23 02:40:00|68698.6|68688.6|68721.4|68711.4|68727.3|68713.3|68698.6|68684.5|721
1661222700000|2022-08-23 02:45:00|68721.3|68711.3|68696.2|68686.2|68721.5|68711.5|68693.4|68678.6|720
1661223000000|2022-08-23 02:50:00|68696.1|68686.1|68696.7|68686.7|68708.1|68693.7|68688.2|68676.5|714
1661223300000|2022-08-23 02:55:00|68698|68688|68696.3|68686.3|68707.8|68693.2|68685.2|68674.7|630
1661223600000|2022-08-23 03:00:00|68696.5|68686.5|68699.9|68679.9|68709.5|68697.3|68688.2|68678.2|680
1661223900000|2022-08-23 03:05:00|68700|68680|68707.7|68687.7|68710.9|68695.9|68691.9|68679.1|693
1661224200000|2022-08-23 03:10:00|68707.9|68687.9|68709.9|68699.9|68737.4|68722.7|68704.1|68687.5|720
1661224500000|2022-08-23 03:15:00|68709.8|68699.8|68708.4|68698.4|68714.3|68704.3|68701.6|68687.6|559
1661224800000|2022-08-23 03:20:00|68708.3|68698.3|68697.9|68687.9|68710.1|68700.1|68697|68684.5|625
1661225100000|2022-08-23 03:25:00|68697.8|68687.8|68687.5|68677.5|68699.9|68688.8|68686.8|68676.8|659
1661225400000|2022-08-23 03:30:00|68687.6|68677.6|68690.9|68680.9|68696.2|68682.1|68681.1|68671.1|620
1661225700000|2022-08-23 03:35:00|68691|68681|68685.9|68675.9|68698.1|68683.1|68685.7|68672.2|644
1661226000000|2022-08-23 03:40:00|68686|68676|68694.3|68684.3|68695.9|68685.9|68685.4|68675.4|514
1661226300000|2022-08-23 03:45:00|68694.2|68684.2|68683.3|68673.3|68696.3|68686.3|68683.1|68673.1|485
1661226600000|2022-08-23 03:50:00|68683.1|68673.1|68658.1|68648.1|68685.4|68674.6|68655.8|68645.8|664
1661226900000|2022-08-23 03:55:00|68658|68648|68653.5|68643.5|68666.8|68651.8|68639.5|68625.3|587
1661227200000|2022-08-23 04:00:00|68653.6|68643.6|68648.6|68638.6|68665|68654.2|68648.6|68637.7|588
1661227500000|2022-08-23 04:05:00|68649.1|68639.1|68654|68644|68657.6|68645.7|68645.1|68631.3|401
1661227800000|2022-08-23 04:10:00|68654.1|68644.1|68659|68649|68666.6|68652.8|68653.3|68637.6|532
1661228100000|2022-08-23 04:15:00|68659.1|68649.1|68649.3|68639.3|68670|68655.7|68649.2|68634.1|554
1661228400000|2022-08-23 04:20:00|68649.2|68639.2|68640.9|68630.9|68655.2|68640.1|68638.2|68624.2|480
1661228700000|2022-08-23 04:25:00|68640.8|68630.8|68643.3|68633.3|68649.8|68635.7|68639.5|68626.4|472
1661229000000|2022-08-23 04:30:00|68643.2|68633.2|68646|68636|68654.9|68640.6|68641.2|68626.4|475
1661229300000|2022-08-23 04:35:00|68645.7|68635.7|68645.4|68635.4|68646.3|68636.3|68641.5|68631.5|354
1661229600000|2022-08-23 04:40:00|68645.2|68635.2|68647.5|68637.5|68655.3|68644.2|68643.7|68628.7|476
1661229900000|2022-08-23 04:45:00|68647.4|68637.4|68661|68651|68663.2|68651.8|68647.4|68637.4|444
1661230200000|2022-08-23 04:50:00|68661.2|68651.2|68671.4|68661.4|68672.6|68662.6|68660.8|68650.8|450
1661230500000|2022-08-23 04:55:00|68671.3|68661.3|68697|68687|68702.5|68687.5|68667.1|68657.1|591
1661230800000|2022-08-23 05:00:00|68697.2|68687.2|68684.7|68674.7|68699.9|68687.2|68683.8|68670.7|672
1661231100000|2022-08-23 05:05:00|68684.3|68674.3|68694.8|68684.8|68696.3|68686.3|68682.8|68670.4|649
1661231400000|2022-08-23 05:10:00|68693.8|68683.8|68689.5|68679.5|68700|68686.1|68688.9|68673.7|667
1661231700000|2022-08-23 05:15:00|68689.6|68679.6|68691.4|68681.4|68697.1|68687.1|68687.1|68677.1|556
1661232000000|2022-08-23 05:20:00|68691.2|68681.2|68707.4|68697.4|68717.3|68706.8|68687.5|68672.6|732
1661232300000|2022-08-23 05:25:00|68707.2|68697.2|68711.5|68701.5|68717.5|68702.6|68703.1|68692.7|582
1661232600000|2022-08-23 05:30:00|68716.6|68696.6|68697|68687|68721.4|68711.4|68695.5|68685.5|658
1661232900000|2022-08-23 05:35:00|68698.3|68688.3|68706.1|68696.1|68713.4|68703.4|68697|68687|653
1661233200000|2022-08-23 05:40:00|68706|68696|68689.7|68679.7|68708.6|68696|68684.6|68671.7|626
1661233500000|2022-08-23 05:45:00|68689.6|68679.6|68705|68695|68711.1|68696.4|68689.6|68679.2|626
1661233800000|2022-08-23 05:50:00|68705.1|68695.1|68718.3|68708.3|68728.5|68714.9|68703.4|68693|694
1661234100000|2022-08-23 05:55:00|68718|68708|68737.1|68727.1|68743.4|68727.5|68714.2|68701.9|790
1661234400000|2022-08-23 06:00:00|68736.9|68726.9|68740.5|68730.5|68744.6|68734.6|68722|68711.5|840
1661234700000|2022-08-23 06:05:00|68740.6|68730.6|68748.9|68728.9|68772.8|68759.7|68735.6|68724.5|877
1661235000000|2022-08-23 06:10:00|68749.2|68729.2|68761.5|68751.5|68770.3|68751.9|68727|68711.4|811
1661235300000|2022-08-23 06:15:00|68761.2|68751.2|68784.6|68764.6|68789.9|68774|68745.1|68731.2|890
1661235600000|2022-08-23 06:20:00|68784.7|68764.7|68782.3|68772.3|68806.2|68789.5|68771.4|68756.4|881
1661235900000|2022-08-23 06:25:00|68782.5|68772.5|68809.8|68799.8|68825.4|68807.1|68782.3|68768.4|835
1661236200000|2022-08-23 06:30:00|68810|68800|68835.3|68825.3|68853.1|68837.6|68803.9|68789.7|877
1661236500000|2022-08-23 06:35:00|68835.2|68825.2|68839.5|68819.5|68847.1|68833.9|68821.5|68805.8|782
1661236800000|2022-08-23 06:40:00|68839.6|68819.6|68834.8|68814.8|68859.6|68844|68829|68814.3|819
1661237100000|2022-08-23 06:45:00|68833.9|68813.9|68811.4|68801.4|68834.9|68819.5|68801.5|68791.2|819
1661237400000|2022-08-23 06:50:00|68811.2|68801.2|68811.3|68801.3|68817.2|68802.3|68797.6|68782.8|799
1661237700000|2022-08-23 06:55:00|68811.6|68801.6|68810.5|68800.5|68823.7|68812.6|68800.9|68790.9|772
1661238000000|2022-08-23 07:00:00|68810.6|68800.6|68795.7|68785.7|68814|68801.1|68795.1|68781.8|778
1661238300000|2022-08-23 07:05:00|68796.5|68786.5|68792.5|68782.5|68811.8|68800.7|68781.9|68766.4|787
1661238600000|2022-08-23 07:10:00|68792.2|68782.2|68799.8|68779.8|68803.9|68791.8|68783.3|68768.6|817
1661238900000|2022-08-23 07:15:00|68799|68789|68817.8|68807.8|68828.8|68814.2|68799|68779.9|911
1661239200000|2022-08-23 07:20:00|68822.8|68802.8|68803.6|68793.6|68822.9|68809.2|68784.6|68769.6|847
1661239500000|2022-08-23 07:25:00|68803.5|68793.5|68814.3|68794.3|68818.6|68802.9|68797.9|68782.4|758
1661239800000|2022-08-23 07:30:00|68811.9|68791.9|68789.8|68779.8|68811.9|68791.9|68773.9|68758.9|968
1661240100000|2022-08-23 07:35:00|68790|68780|68752.5|68742.5|68798.2|68783.2|68752.1|68739.9|890
1661240400000|2022-08-23 07:40:00|68753.4|68743.4|68730.9|68710.9|68758.3|68745.6|68692.6|68675.6|1017
1661240700000|2022-08-23 07:45:00|68731|68711|68737.7|68727.7|68746.7|68732.8|68716.6|68700.5|905
1661241000000|2022-08-23 07:50:00|68737.2|68727.2|68754.9|68744.9|68759|68747.1|68725.5|68712.5|785
1661241300000|2022-08-23 07:55:00|68755|68745|68755.2|68745.2|68764.2|68750.5|68733.2|68717.3|801
1661241600000|2022-08-23 08:00:00|68755.6|68745.6|68758.1|68748.1|68774.1|68759.7|68740|68720|872
1661241900000|2022-08-23 08:05:00|68758.4|68748.4|68770.7|68750.7|68773.1|68761.2|68751.8|68739.3|756
1661242200000|2022-08-23 08:10:00|68770.4|68750.4|68744.8|68724.8|68770.8|68754.2|68727|68713.2|876
1661242500000|2022-08-23 08:15:00|68739.8|68729.8|68706.5|68696.5|68748.3|68732.8|68702.3|68688.2|765
1661242800000|2022-08-23 08:20:00|68706.3|68696.3|68688.5|68678.5|68714.8|68698.5|68686.5|68671.2|818
1661243100000|2022-08-23 08:25:00|68688.4|68678.4|68683.6|68673.6|68691.5|68678.6|68664.5|68648.8|804
1661243400000|2022-08-23 08:30:00|68682.7|68672.7|68649.8|68629.8|68688.8|68673.1|68622.8|68607.3|950
1661243700000|2022-08-23 08:35:00|68650|68630|68604.4|68594.4|68664.8|68650.7|68604.4|68589.4|898
1661244000000|2022-08-23 08:40:00|68604.5|68594.5|68633|68613|68633.4|68613.4|68586.3|68566.8|782
1661244300000|2022-08-23 08:45:00|68632.5|68612.5|68647.2|68637.2|68650.9|68637.4|68611|68595.8|828
1661244600000|2022-08-23 08:50:00|68647.3|68637.3|68661.9|68651.9|68668.9|68654.3|68643|68626.6|919
1661244900000|2022-08-23 08:55:00|68667.1|68647.1|68662.6|68652.6|68675.6|68661.6|68657|68639.8|845
1661245200000|2022-08-23 09:00:00|68662.9|68652.9|68681.7|68661.7|68685.6|68672|68662.7|68652.7|765
1661245500000|2022-08-23 09:05:00|68681.8|68661.8|68635.2|68615.2|68681.8|68667|68624.8|68607.9|909
1661245800000|2022-08-23 09:10:00|68630.3|68620.3|68635.7|68625.7|68644|68628.1|68622|68604.2|685
1661246100000|2022-08-23 09:15:00|68636.3|68626.3|68647|68637|68651.6|68637.9|68628.3|68614.7|782
1661246400000|2022-08-23 09:20:00|68647.1|68637.1|68647.9|68627.9|68652|68638.8|68631.5|68619.2|753
1661246700000|2022-08-23 09:25:00|68647.5|68627.5|68665.6|68645.6|68669.6|68654.8|68643.9|68625.7|716
1661247000000|2022-08-23 09:30:00|68665.7|68645.7|68678.6|68668.6|68683.3|68668.6|68652.8|68636.4|753
1661247300000|2022-08-23 09:35:00|68678.5|68668.5|68666.1|68656.1|68689.2|68675|68665.6|68650.6|723
1661247600000|2022-08-23 09:40:00|68666.2|68656.2|68672.6|68662.6|68690.3|68676|68656.5|68641.5|730
1661247900000|2022-08-23 09:45:00|68672.5|68662.5|68662.1|68642.1|68683.3|68665.5|68655.9|68638.7|833
1661248200000|2022-08-23 09:50:00|68662.3|68642.3|68656.6|68636.6|68671.7|68656.4|68652|68636.5|763
1661248500000|2022-08-23 09:55:00|68657|68637|68671.9|68651.9|68681.7|68661.7|68646.2|68631.1|691
1661248800000|2022-08-23 10:00:00|68671.8|68651.8|68668.4|68648.4|68681|68661|68663.6|68644.4|596
1661249100000|2022-08-23 10:05:00|68668.5|68648.5|68690.6|68670.6|68692|68672|68664.8|68648.1|480
1661249400000|2022-08-23 10:10:00|68690.5|68670.5|68691.7|68681.7|68698.7|68683.3|68683|68663|491
1661249700000|2022-08-23 10:15:00|68692.2|68682.2|68700|68690|68704.5|68690|68684.1|68664.7|695
1661250000000|2022-08-23 10:20:00|68700.1|68690.1|68709.6|68699.6|68729.8|68715.1|68697.4|68682.8|693
1661250300000|2022-08-23 10:25:00|68709.2|68699.2|68693.8|68683.8|68715.7|68702.6|68692.8|68678.8|731
1661250600000|2022-08-23 10:30:00|68693.7|68683.7|68671.5|68661.5|68694.8|68683.7|68669.5|68655.2|666
1661250900000|2022-08-23 10:35:00|68671.9|68661.9|68684.2|68674.2|68691.6|68676.4|68666.3|68651.4|565
1661251200000|2022-08-23 10:40:00|68684.1|68674.1|68645|68635|68684.1|68674.1|68644.8|68625.5|756
1661251500000|2022-08-23 10:45:00|68651.8|68631.8|68632.8|68612.8|68653.9|68638.4|68614.3|68599|826
1661251800000|2022-08-23 10:50:00|68632.7|68612.7|68633.3|68623.3|68640|68625.3|68625.7|68610.3|696
1661252100000|2022-08-23 10:55:00|68633.2|68623.2|68626.1|68606.1|68638.9|68625.2|68616.1|68602.1|731
1661252400000|2022-08-23 11:00:00|68621.6|68611.6|68648.4|68628.4|68660.8|68643.7|68617.8|68604.2|839
1661252700000|2022-08-23 11:05:00|68648.7|68628.7|68634.8|68624.8|68656.6|68636.6|68633.4|68618.6|726
1661253000000|2022-08-23 11:10:00|68634.7|68624.7|68624.2|68614.2|68643.8|68625.9|68623.1|68608.2|618
1661253300000|2022-08-23 11:15:00|68624.1|68614.1|68632.8|68612.8|68637.8|68623|68623|68608.1|619
1661253600000|2022-08-23 11:20:00|68632.9|68612.9|68638.1|68618.1|68640|68621.9|68623.4|68608|673
1661253900000|2022-08-23 11:25:00|68637.9|68617.9|68648.7|68628.7|68656.3|68639.8|68637.7|68617.7|610
1661254200000|2022-08-23 11:30:00|68648.8|68628.8|68662.4|68642.4|68663.2|68643.2|68641|68621|701
1661254500000|2022-08-23 11:35:00|68662.1|68642.1|68662.6|68642.6|68663.1|68645.3|68646.1|68631|651
1661254800000|2022-08-23 11:40:00|68662.5|68642.5|68660.1|68640.1|68667|68647.7|68649.8|68633.3|671
1661255100000|2022-08-23 11:45:00|68660.4|68640.4|68665.2|68645.2|68672.5|68657.6|68653.3|68634.8|811
1661255400000|2022-08-23 11:50:00|68665.4|68645.4|68650.5|68630.5|68671.4|68654.9|68643.8|68628.3|798
1661255700000|2022-08-23 11:55:00|68656.6|68636.6|68648|68628|68660|68640|68635.3|68619.1|896
1661256000000|2022-08-23 12:00:00|68648.8|68628.8|68654.8|68634.8|68659.6|68644.5|68639.7|68625.7|902
1661256300000|2022-08-23 12:05:00|68654.9|68634.9|68626.3|68616.3|68656.7|68641.1|68625.4|68612.7|743
1661256600000|2022-08-23 12:10:00|68626.1|68616.1|68619.9|68609.9|68632.2|68618.3|68596.9|68582.2|833
1661256900000|2022-08-23 12:15:00|68619.5|68609.5|68616.9|68596.9|68633.9|68618.3|68610.8|68590.8|870
1661257200000|2022-08-23 12:20:00|68617|68597|68670.7|68650.7|68676.9|68656.9|68612|68595.2|921
1661257500000|2022-08-23 12:25:00|68670.2|68650.2|68657.2|68647.2|68672.3|68657.6|68654.4|68639.9|741
1661257800000|2022-08-23 12:30:00|68657.5|68647.5|68702.9|68682.9|68719.2|68703.9|68654.9|68642|953
1661258100000|2022-08-23 12:35:00|68705|68685|68686.5|68666.5|68712.7|68697.3|68683.4|68666.4|887
1661258400000|2022-08-23 12:40:00|68686.6|68666.6|68667.8|68647.8|68687|68673.1|68659.1|68645.9|883
1661258700000|2022-08-23 12:45:00|68667.7|68647.7|68678.9|68658.9|68681.2|68664.5|68662.1|68647.4|804
1661259000000|2022-08-23 12:50:00|68679.2|68659.2|68673.9|68653.9|68683.3|68668.4|68665.5|68651.6|680
1661259300000|2022-08-23 12:55:00|68674|68654|68697.9|68677.9|68702.3|68687.2|68662.7|68648.6|734
1661259600000|2022-08-23 13:00:00|68697.4|68677.4|68683.1|68673.1|68700|68688.6|68675.4|68660.1|886
1661259900000|2022-08-23 13:05:00|68683.2|68673.2|68684.4|68674.4|68696.7|68684.7|68667.9|68657.9|790
1661260200000|2022-08-23 13:10:00|68684.5|68674.5|68659.1|68649.1|68696.4|68686.4|68658|68641.7|796
1661260500000|2022-08-23 13:15:00|68659.2|68649.2|68653|68643|68678.9|68663.8|68648.9|68634.5|940
1661260800000|2022-08-23 13:20:00|68653.1|68643.1|68634.7|68624.7|68661.3|68646.3|68613.4|68598|841
1661261100000|2022-08-23 13:25:00|68634.6|68624.6|68644|68624|68668.5|68653|68632.2|68618.6|892
1661261400000|2022-08-23 13:30:00|68643.7|68623.7|68630|68620|68659|68639|68623|68607.5|951
1661261700000|2022-08-23 13:35:00|68634|68614|68602.5|68582.5|68636.1|68621.6|68580.6|68566.3|1038
1661262000000|2022-08-23 13:40:00|68602.2|68582.2|68603.7|68583.7|68614.4|68601.2|68584.8|68569.5|985
1661262300000|2022-08-23 13:45:00|68599.7|68579.7|68523.4|68503.4|68599.7|68579.7|68519.6|68501.9|1101
1661262600000|2022-08-23 13:50:00|68523|68503|68553.5|68533.5|68553.8|68533.8|68499.6|68485.8|1067
1661262900000|2022-08-23 13:55:00|68553.7|68533.7|68488|68468|68557|68537|68488|68468|984
1661263200000|2022-08-23 14:00:00|68487.8|68467.8|68447.7|68427.7|68491.7|68471.7|68409.3|68389.3|1111
1661263500000|2022-08-23 14:05:00|68447.9|68427.9|68398.8|68378.8|68447.9|68427.9|68384.8|68369.8|1035
1661263800000|2022-08-23 14:10:00|68399.5|68379.5|68410.6|68390.6|68419.7|68399.7|68380.3|68360.3|1041
1661264100000|2022-08-23 14:15:00|68410.8|68390.8|68471.8|68451.8|68471.8|68451.8|68407.7|68387.7|1071
1661264400000|2022-08-23 14:20:00|68472.1|68452.1|68497|68477|68497.9|68479.5|68457.9|68437.9|1024
1661264700000|2022-08-23 14:25:00|68496.8|68476.8|68491.4|68471.4|68517|68501.1|68478.3|68458.3|1000
1661265000000|2022-08-23 14:30:00|68490.5|68470.5|68481.6|68461.6|68509|68490|68472.5|68455.2|1006
1661265300000|2022-08-23 14:35:00|68481.8|68461.8|68531.7|68511.7|68535.2|68515.2|68477.1|68457.1|1000
1661265600000|2022-08-23 14:40:00|68531.6|68511.6|68510.3|68490.3|68532.9|68514.7|68503.2|68488.4|976
1661265900000|2022-08-23 14:45:00|68509.5|68489.5|68498.1|68488.1|68522.5|68507.6|68497.8|68482.6|927
1661266200000|2022-08-23 14:50:00|68497.1|68487.1|68495.3|68475.3|68501.1|68488.1|68462.7|68445.1|1005
1661266500000|2022-08-23 14:55:00|68495.7|68475.7|68487.3|68477.3|68507.4|68491.6|68470.6|68457|872
1661266800000|2022-08-23 15:00:00|68487.1|68477.1|68489.3|68469.3|68510.6|68496.7|68477.2|68464.1|888
1661267100000|2022-08-23 15:05:00|68489.5|68469.5|68481.7|68471.7|68512.4|68496.5|68480.4|68461.6|970
1661267400000|2022-08-23 15:10:00|68481.6|68471.6|68447.5|68427.5|68486.4|68471.6|68432.1|68413.7|974
1661267700000|2022-08-23 15:15:00|68447.6|68427.6|68437.6|68417.6|68449.2|68429.8|68403.6|68387.9|948
1661268000000|2022-08-23 15:20:00|68437.4|68417.4|68466.4|68446.4|68467.1|68447.1|68424.3|68409.6|920
1661268300000|2022-08-23 15:25:00|68466.7|68446.7|68482.4|68472.4|68489.7|68474.4|68460.5|68440.5|880
1661268600000|2022-08-23 15:30:00|68486.6|68466.6|68471.9|68461.9|68486.6|68471.6|68463.4|68447.4|936
1661268900000|2022-08-23 15:35:00|68471.3|68461.3|68473.2|68453.2|68480.3|68464.1|68455|68438.9|900
1661269200000|2022-08-23 15:40:00|68472|68452|68482.4|68462.4|68484.2|68464.2|68463.9|68443.9|936
1661269500000|2022-08-23 15:45:00|68482.5|68462.5|68486.5|68466.5|68488.6|68473.8|68461.9|68443.9|869
1661269800000|2022-08-23 15:50:00|68486.2|68466.2|68496.8|68486.8|68505.6|68490.6|68481.5|68466.1|882
1661270100000|2022-08-23 15:55:00|68497.1|68487.1|68515.7|68505.7|68524.1|68509.5|68492.8|68477.6|914
1661270400000|2022-08-23 16:00:00|68516.2|68506.2|68517.4|68507.4|68525.4|68513.2|68510.3|68495.4|810
1661270700000|2022-08-23 16:05:00|68517.6|68507.6|68519.4|68509.4|68530.5|68515.5|68516.4|68502.4|867
1661271000000|2022-08-23 16:10:00|68519.3|68509.3|68519.3|68509.3|68528.3|68513.3|68514.4|68499.8|838
1661271300000|2022-08-23 16:15:00|68519.5|68509.5|68526.3|68516.3|68538|68522.2|68516.9|68502.2|818
1661271600000|2022-08-23 16:20:00|68525.7|68515.7|68520.5|68510.5|68534|68521.7|68517.5|68502.4|818
1661271900000|2022-08-23 16:25:00|68520.4|68510.4|68518|68498|68524.3|68510.7|68504.6|68487|909
1661272200000|2022-08-23 16:30:00|68518.4|68498.4|68530.9|68510.9|68535.9|68519.3|68506.4|68492.1|771
1661272500000|2022-08-23 16:35:00|68530.8|68510.8|68515.7|68495.7|68532.2|68515.2|68513.1|68495.4|763
1661272800000|2022-08-23 16:40:00|68515.8|68495.8|68532.1|68512.1|68534.3|68516.7|68510.8|68493.6|846
1661273100000|2022-08-23 16:45:00|68533.6|68513.6|68528.7|68518.7|68537.3|68522.3|68523.5|68508.5|733
1661273400000|2022-08-23 16:50:00|68528.6|68518.6|68522.8|68512.8|68534.6|68519.9|68517.3|68501.9|755
1661273700000|2022-08-23 16:55:00|68522.6|68512.6|68491|68481|68528.7|68514.1|68487.7|68472.3|747
1661274000000|2022-08-23 17:00:00|68490.9|68480.9|68504|68494|68516.1|68501.5|68490.9|68476.3|789
1661274300000|2022-08-23 17:05:00|68503.6|68493.6|68515.8|68505.8|68521.6|68507|68502.8|68488.9|746
1661274600000|2022-08-23 17:10:00|68515.7|68505.7|68516.1|68506.1|68530.2|68515|68505.6|68491.1|785
1661274900000|2022-08-23 17:15:00|68516|68506|68536.8|68516.8|68538|68518|68510|68494.2|839
1661275200000|2022-08-23 17:20:00|68536.6|68516.6|68535.6|68525.6|68539.5|68526.8|68528.1|68512.5|813
1661275500000|2022-08-23 17:25:00|68535.8|68525.8|68554.4|68534.4|68554.8|68539.6|68535.5|68520.6|871
1661275800000|2022-08-23 17:30:00|68554.3|68534.3|68565.5|68545.5|68568.1|68549.7|68548.2|68531.9|741
1661276100000|2022-08-23 17:35:00|68565.4|68545.4|68554.4|68534.4|68571|68551|68548.1|68529.9|745
1661276400000|2022-08-23 17:40:00|68553.7|68533.7|68563.6|68543.6|68564.3|68549.3|68549.1|68533.6|627
1661276700000|2022-08-23 17:45:00|68564|68544|68541.4|68521.4|68567.5|68551.1|68541.1|68521.1|710
1661277000000|2022-08-23 17:50:00|68542.4|68522.4|68554.3|68534.3|68559.3|68542.6|68539.6|68522.3|823
1661277300000|2022-08-23 17:55:00|68554.5|68534.5|68561.8|68551.8|68569.3|68552.7|68547.3|68529.7|729
1661277600000|2022-08-23 18:00:00|68561|68551|68554|68534|68569|68554|68549.2|68534|775
1661277900000|2022-08-23 18:05:00|68553.9|68533.9|68547.5|68527.5|68557|68540.4|68531.9|68514.3|759
1661278200000|2022-08-23 18:10:00|68547.7|68527.7|68532.3|68512.3|68559.1|68540.9|68531.5|68511.5|689
1661278500000|2022-08-23 18:15:00|68532|68512|68538.7|68518.7|68550.8|68535.5|68529.3|68511.2|780
1661278800000|2022-08-23 18:20:00|68538.8|68518.8|68533.2|68513.2|68545.1|68529.6|68525.5|68510.2|641
1661279100000|2022-08-23 18:25:00|68533.3|68513.3|68536.6|68516.6|68536.6|68521.5|68525.8|68510.1|583
1661279400000|2022-08-23 18:30:00|68537.2|68517.2|68557.8|68537.8|68560.3|68540.3|68533.1|68516.9|778
1661279700000|2022-08-23 18:35:00|68557.5|68537.5|68569.5|68549.5|68571.8|68551.8|68557.5|68537.5|589
1661280000000|2022-08-23 18:40:00|68569.4|68549.4|68572.9|68552.9|68573.9|68554.2|68564.2|68546.9|543
1661280300000|2022-08-23 18:45:00|68572.8|68552.8|68570|68550|68578.4|68558.4|68567.4|68547.4|671
1661280600000|2022-08-23 18:50:00|68570.1|68550.1|68576.8|68556.8|68577|68557|68563.6|68546.6|736
1661280900000|2022-08-23 18:55:00|68576.7|68556.7|68568.8|68548.8|68577.7|68557.7|68563.3|68545.9|620
1661281200000|2022-08-23 19:00:00|68568.7|68548.7|68562.6|68552.6|68569.9|68554.9|68560.6|68544.4|685
1661281500000|2022-08-23 19:05:00|68562.5|68552.5|68559.4|68549.4|68565.3|68552.8|68553|68538.8|683
1661281800000|2022-08-23 19:10:00|68559.8|68549.8|68546.4|68526.4|68560.4|68550.4|68529.6|68515.4|714
1661282100000|2022-08-23 19:15:00|68546.5|68526.5|68544.1|68524.1|68549.2|68534.2|68536.3|68521.2|617
1661282400000|2022-08-23 19:20:00|68544|68524|68549.8|68539.8|68555.7|68540.7|68538.8|68523.8|474
1661282700000|2022-08-23 19:25:00|68549.7|68539.7|68544.4|68524.4|68555.6|68540.5|68537.3|68522.3|477
1661283000000|2022-08-23 19:30:00|68544.6|68524.6|68541.6|68531.6|68549.7|68534.5|68540.5|68524.6|468
1661283300000|2022-08-23 19:35:00|68546.5|68526.5|68544.7|68524.7|68548|68532.8|68540.8|68524|408
1661283600000|2022-08-23 19:40:00|68544.6|68524.6|68545.9|68525.9|68546.1|68529.3|68533|68517.3|434
1661283900000|2022-08-23 19:45:00|68546|68526|68545.3|68525.3|68548.7|68533.9|68539.3|68524.4|481
1661284200000|2022-08-23 19:50:00|68545.6|68525.6|68544.8|68524.8|68547.6|68530.7|68539.5|68523.4|512
1661284500000|2022-08-23 19:55:00|68545.2|68525.2|68541.9|68521.9|68545.4|68529.2|68530.1|68515.7|558
1661284800000|2022-08-23 20:00:00|68541.8|68521.8|68546.7|68526.7|68547.5|68527.5|68535.4|68520.1|246
1661285100000|2022-08-23 20:05:00|68547|68527|68547.3|68527.3|68548.6|68528.6|68543.9|68523.9|323
1661285400000|2022-08-23 20:10:00|68547.2|68527.2|68560.4|68540.4|68563|68543|68547.2|68527.2|345
1661285700000|2022-08-23 20:15:00|68560.5|68540.5|68560.8|68540.8|68562|68542|68559.1|68539.1|331
1661286000000|2022-08-23 20:20:00|68560.2|68540.2|68560.3|68540.3|68561|68541|68559.4|68539.4|261
1661286300000|2022-08-23 20:25:00|68560.2|68540.2|68554.1|68534.1|68560.5|68540.5|68553.9|68533.9|337
1661286600000|2022-08-23 20:30:00|68554.4|68534.4|68530.6|68510.6|68555.2|68535.2|68530.2|68510.2|295
1661286900000|2022-08-23 20:35:00|68530.7|68510.7|68533.8|68513.8|68535.1|68515.1|68530.5|68510.5|263
1661287200000|2022-08-23 20:40:00|68533.5|68513.5|68534.4|68514.4|68542.2|68515.1|68532.5|68505.1|190
1661287500000|2022-08-23 20:45:00|68534.2|68514.2|68538.2|68518.2|68546.3|68521.1|68533.5|68508.1|274
1661287800000|2022-08-23 20:50:00|68536.8|68516.8|68531.4|68511.4|68547.4|68519.4|68527.6|68500.6|238
1661288100000|2022-08-23 20:55:00|68536.3|68504.6|68559.2|68528.2|68573.2|68537.4|68531.9|68495.4|370
1661288400000|2022-08-23 21:00:00|68559.5|68534.8|68554.1|68534.1|68564.9|68535.5|68553.7|68522.3|54
1661288700000|2022-08-23 21:05:00|68555|68535|68555|68535|68555.2|68535.2|68554.1|68534.1|52
1661289000000|2022-08-23 21:10:00|68564.2|68526.5|68560.8|68528.5|68567.9|68535.9|68551.3|68521.5|180
1661289300000|2022-08-23 21:15:00|68560.1|68529.6|68558|68515.8|68563|68535.5|68548.4|68515.8|177
1661289600000|2022-08-23 21:20:00|68552.1|68532.1|68561.4|68521|68563.7|68533.7|68549.4|68511.5|138
1661289900000|2022-08-23 21:25:00|68559.8|68520.1|68550.8|68530.8|68564.9|68533.9|68548.7|68511|165
1661290200000|2022-08-23 21:30:00|68551|68531|68561.6|68528.6|68564.9|68537.5|68550.2|68523.7|215
1661290500000|2022-08-23 21:35:00|68562.9|68527.5|68554|68534|68564.7|68537.8|68552.4|68522.2|286
1661290800000|2022-08-23 21:40:00|68554.6|68534.6|68559|68504.2|68567.9|68535.3|68539.6|68490.9|248
1661291100000|2022-08-23 21:45:00|68549.6|68511.6|68555.8|68504.5|68568.4|68516|68536|68498.4|216
1661291400000|2022-08-23 21:50:00|68555.7|68504.7|68558.9|68501.4|68567.7|68509.4|68546.3|68495.2|240
1661291700000|2022-08-23 21:55:00|68558.7|68501.2|68560.7|68505.1|68573.9|68515.4|68546.7|68488.6|243
1661292000000|2022-08-23 22:00:00|68564.2|68492.5|68558.5|68507.2|68569|68522.2|68541.3|68485.3|261
1661292300000|2022-08-23 22:05:00|68560.4|68505.5|68564|68513.8|68571.2|68527.6|68545.1|68496.4|158
1661292600000|2022-08-23 22:10:00|68563.8|68509.8|68548.7|68517.2|68569.8|68537.3|68544.1|68491.4|183
1661292900000|2022-08-23 22:15:00|68549.6|68529.6|68563|68527.5|68565.9|68537.9|68546.5|68503.9|198
1661293200000|2022-08-23 22:20:00|68562.8|68532|68559.5|68510.5|68564.5|68538.8|68547|68504.1|187
1661293500000|2022-08-23 22:25:00|68554.6|68519.5|68554.9|68524|68564.6|68536.5|68546.8|68514.3|215
1661293800000|2022-08-23 22:30:00|68548.9|68528.9|68555.1|68521.2|68560.9|68532.6|68545.7|68507.1|157
1661294100000|2022-08-23 22:35:00|68554.2|68520.7|68542.9|68506.3|68561.1|68530.4|68538.9|68498|235
1661294400000|2022-08-23 22:40:00|68542.8|68506.5|68560.8|68510.5|68565.8|68525|68539.5|68492.4|234
1661294700000|2022-08-23 22:45:00|68557.5|68509.2|68555.8|68517.3|68561.5|68521.3|68552|68507.2|398
1661295000000|2022-08-23 22:50:00|68555.6|68519.7|68580.9|68512.6|68595.8|68524.8|68551.3|68492.2|342
1661295300000|2022-08-23 22:55:00|68580.8|68511.7|68569.9|68549.9|68586.6|68554.4|68555.9|68508.2|572
1661295600000|2022-08-23 23:00:00|68569.8|68549.8|68555.5|68507.1|68571.2|68551.2|68546.3|68488.4|297
1661295900000|2022-08-23 23:05:00|68549.1|68495.3|68569.4|68528.9|68590.2|68544.3|68546.1|68495.3|538
1661296200000|2022-08-23 23:10:00|68569.8|68529.2|68568.8|68533.1|68578|68544.1|68561.4|68527.3|274
1661296500000|2022-08-23 23:15:00|68569.1|68533|68558.3|68538.3|68593.7|68564.3|68557.9|68529.2|490
1661296800000|2022-08-23 23:20:00|68558.5|68538.5|68556|68536|68567.7|68542.7|68554.9|68530.2|340
1661297100000|2022-08-23 23:25:00|68555.9|68535.9|68562.5|68542.5|68574.1|68544.1|68552|68530.7|399
1661297400000|2022-08-23 23:30:00|68561.9|68541.9|68558.4|68538.4|68568.7|68542.4|68557.6|68532.9|389
1661297700000|2022-08-23 23:35:00|68557.7|68537.7|68562|68542|68569.2|68544.7|68556.9|68531.4|247
1661298000000|2022-08-23 23:40:00|68560.9|68540.9|68562.8|68542.8|68571.3|68545.1|68557.9|68531.7|350
1661298300000|2022-08-23 23:45:00|68562.7|68542.7|68561.1|68541.1|68563.5|68543.5|68558.5|68538.5|277
1661298600000|2022-08-23 23:50:00|68561|68541|68546.4|68526.4|68561.4|68541.4|68538.5|68518.5|619
1661298900000|2022-08-23 23:55:00|68546.1|68526.1|68547.4|68527.4|68548.4|68528.4|68540.5|68520.5|424
1661299200000|2022-08-24 00:00:00|68547.8|68527.8|68544.1|68524.1|68567.7|68547.7|68532.2|68512.2|770
1661299500000|2022-08-24 00:05:00|68544.2|68524.2|68570.7|68550.7|68580.3|68560.3|68544.2|68524.2|643
1661299800000|2022-08-24 00:10:00|68570.8|68550.8|68614.4|68594.4|68616.1|68596.1|68569.8|68549.8|634
1661300100000|2022-08-24 00:15:00|68614.5|68594.5|68634.4|68614.4|68637.3|68621.6|68603.8|68583.8|679
1661300400000|2022-08-24 00:20:00|68634.3|68614.3|68643.3|68623.3|68649.7|68629.7|68621.9|68601.9|646
1661300700000|2022-08-24 00:25:00|68643.2|68623.2|68616.1|68596.1|68649|68630.6|68612.5|68592.5|632
1661301000000|2022-08-24 00:30:00|68615.8|68595.8|68624.6|68604.6|68626.7|68606.7|68594.6|68574.6|698
1661301300000|2022-08-24 00:35:00|68624.4|68604.4|68621|68601|68634.9|68614.9|68614.7|68594.7|737
1661301600000|2022-08-24 00:40:00|68620.9|68600.9|68619.4|68599.4|68625.7|68605.7|68614.5|68594.5|569
1661301900000|2022-08-24 00:45:00|68619.5|68599.5|68635.2|68615.2|68635.5|68615.5|68608.5|68588.5|696
1661302200000|2022-08-24 00:50:00|68635.4|68615.4|68656.1|68636.1|68665.9|68650.1|68630.1|68614.3|819
1661302500000|2022-08-24 00:55:00|68655.8|68635.8|68659.1|68639.1|68670.2|68655.3|68648.5|68631.3|654
1661302800000|2022-08-24 01:00:00|68658.6|68638.6|68670.8|68660.8|68687.1|68667.1|68645.2|68625.2|833
1661303100000|2022-08-24 01:05:00|68670.7|68660.7|68657.9|68637.9|68682.2|68667.3|68641.7|68627|761
1661303400000|2022-08-24 01:10:00|68658|68638|68642.8|68622.8|68666.1|68646.1|68642.8|68622.8|725
1661303700000|2022-08-24 01:15:00|68643.3|68623.3|68591.7|68571.7|68643.3|68624.1|68559.5|68539.5|1007
1661304000000|2022-08-24 01:20:00|68591.4|68571.4|68606.2|68586.2|68630|68610|68590.6|68571.4|782
1661304300000|2022-08-24 01:25:00|68606.4|68586.4|68598.5|68578.5|68616.3|68596.3|68588.5|68568.5|758
1661304600000|2022-08-24 01:30:00|68598|68578|68591.3|68571.3|68632.1|68612.1|68591.3|68571.3|926
1661304900000|2022-08-24 01:35:00|68591.4|68571.4|68613.9|68593.9|68629.1|68613.3|68583.9|68563.9|918
1661305200000|2022-08-24 01:40:00|68614|68594|68625.2|68615.2|68644.1|68628.3|68610.3|68590.6|845
1661305500000|2022-08-24 01:45:00|68625.4|68615.4|68667.6|68647.6|68670.9|68655.6|68623.8|68608.9|910
1661305800000|2022-08-24 01:50:00|68667.7|68647.7|68673.5|68663.5|68698.4|68683.7|68653.7|68638|949
1661306100000|2022-08-24 01:55:00|68673.7|68663.7|68669.6|68659.6|68699.8|68685|68669.5|68655|961
1661306400000|2022-08-24 02:00:00|68670|68660|68676.2|68666.2|68689.3|68673.5|68663.1|68649.4|876
1661306700000|2022-08-24 02:05:00|68676.1|68666.1|68677.6|68667.6|68685.3|68673|68665.4|68655.4|766
1661307000000|2022-08-24 02:10:00|68676.5|68666.5|68680.7|68670.7|68689|68679|68668.3|68654.6|760
1661307300000|2022-08-24 02:15:00|68680.9|68670.9|68661.7|68651.7|68686|68670.9|68661.7|68651.6|695
1661307600000|2022-08-24 02:20:00|68661.5|68651.5|68664.1|68654.1|68671.2|68656|68654.4|68640.6|732
1661307900000|2022-08-24 02:25:00|68664.3|68654.3|68666.9|68656.9|68675.1|68661.6|68656.2|68643.3|573
1661308200000|2022-08-24 02:30:00|68665.9|68655.9|68686|68676|68696.5|68684.9|68665.9|68655.9|726
1661308500000|2022-08-24 02:35:00|68686.1|68676.1|68718.6|68708.6|68733.6|68723.6|68686.1|68674|813
1661308800000|2022-08-24 02:40:00|68718.7|68708.7|68717|68707|68732.8|68721.1|68707.6|68695.7|813
1661309100000|2022-08-24 02:45:00|68716.7|68706.7|68711.2|68701.2|68723.3|68712.8|68701.3|68685.7|811
1661309400000|2022-08-24 02:50:00|68711|68701|68734.8|68724.8|68740|68727|68700.1|68689.2|725
1661309700000|2022-08-24 02:55:00|68734.5|68724.5|68741.7|68721.7|68752.9|68738.7|68729.6|68714.6|874
1661310000000|2022-08-24 03:00:00|68737.8|68727.8|68731.1|68721.1|68747.8|68735.3|68728.9|68713.8|842
1661310300000|2022-08-24 03:05:00|68732.3|68722.3|68749.6|68739.6|68754.4|68743.4|68730.2|68715.4|757
1661310600000|2022-08-24 03:10:00|68749.3|68739.3|68752.3|68742.3|68760.7|68749.1|68745.5|68731.1|781
1661310900000|2022-08-24 03:15:00|68752|68742|68768.1|68758.1|68787.3|68775.2|68751.6|68741.6|754
1661311200000|2022-08-24 03:20:00|68768|68758|68772.4|68762.4|68786.1|68772.5|68766.3|68754.3|755
1661311500000|2022-08-24 03:25:00|68772.7|68762.7|68762.6|68752.6|68782|68767.1|68762|68748.8|624
1661311800000|2022-08-24 03:30:00|68763.4|68753.4|68766.2|68756.2|68777.9|68764|68746.8|68732.4|704
1661312100000|2022-08-24 03:35:00|68766.3|68756.3|68772.5|68762.5|68777.1|68765.3|68765.2|68751.1|533
1661312400000|2022-08-24 03:40:00|68772.6|68762.6|68776.7|68766.7|68783.8|68768.8|68759.5|68745.2|518
1661312700000|2022-08-24 03:45:00|68776.8|68766.8|68814|68804|68818.6|68805|68775.6|68760.5|496
1661313000000|2022-08-24 03:50:00|68818.5|68798.5|68781.6|68771.6|68829.4|68814.1|68777.1|68767.1|823
1661313300000|2022-08-24 03:55:00|68781.4|68771.4|68788|68778|68799.7|68789.7|68777.2|68762.8|691
1661313600000|2022-08-24 04:00:00|68788.1|68778.1|68782.3|68772.3|68799.6|68786|68777.7|68762.9|610
1661313900000|2022-08-24 04:05:00|68782.2|68772.2|68771.3|68761.3|68787.1|68774.2|68766|68753.3|554
1661314200000|2022-08-24 04:10:00|68771.2|68761.2|68773.8|68763.8|68787.3|68771.8|68770.8|68758.6|589
1661314500000|2022-08-24 04:15:00|68773.9|68763.9|68771.6|68761.6|68783.8|68768.6|68769.7|68756.8|436
1661314800000|2022-08-24 04:20:00|68771.7|68761.7|68766.8|68746.8|68776.5|68762.6|68758.3|68743.8|555
1661315100000|2022-08-24 04:25:00|68766.7|68746.7|68753.2|68743.2|68766.9|68751.7|68749.5|68735.4|573
1661315400000|2022-08-24 04:30:00|68753.4|68743.4|68752|68742|68765.5|68752.2|68749.7|68734.4|586
1661315700000|2022-08-24 04:35:00|68751.8|68741.8|68729.2|68719.2|68757.6|68743.4|68718|68702.8|677
1661316000000|2022-08-24 04:40:00|68731|68721|68733.4|68723.4|68752.7|68736.7|68731|68716.2|650
1661316300000|2022-08-24 04:45:00|68734.8|68724.8|68722.8|68712.8|68742.3|68727.8|68721.8|68711.8|641
1661316600000|2022-08-24 04:50:00|68723|68713|68725.6|68715.6|68735|68721.9|68719.4|68705.1|682
1661316900000|2022-08-24 04:55:00|68726.2|68716.2|68718.2|68708.2|68733.9|68723.9|68715.8|68700.9|530
1661317200000|2022-08-24 05:00:00|68717.9|68707.9|68693.2|68683.2|68722.8|68708.9|68691.6|68677.2|668
1661317500000|2022-08-24 05:05:00|68693.1|68683.1|68722.4|68712.4|68728.2|68712.7|68689.5|68674.9|682
1661317800000|2022-08-24 05:10:00|68722.3|68712.3|68705.3|68695.3|68726.3|68712.6|68697|68682.6|680
1661318100000|2022-08-24 05:15:00|68705.1|68695.1|68726.3|68716.3|68733.6|68718.8|68704.6|68690|760
1661318400000|2022-08-24 05:20:00|68726.4|68716.4|68722.7|68712.7|68745.7|68731.1|68718.7|68705.3|588
1661318700000|2022-08-24 05:25:00|68722.9|68712.9|68738.5|68728.5|68749|68733.9|68721.4|68706.9|736
1661319000000|2022-08-24 05:30:00|68738.6|68728.6|68729.2|68719.2|68747.3|68733.6|68727.5|68713.5|688
1661319300000|2022-08-24 05:35:00|68729.6|68719.6|68752.3|68742.3|68760.2|68746.2|68728.8|68717.3|740
1661319600000|2022-08-24 05:40:00|68752.4|68742.4|68763.3|68753.3|68767.1|68754|68749.3|68733.9|758
1661319900000|2022-08-24 05:45:00|68763.2|68753.2|68764.3|68744.3|68767.5|68753.4|68755|68739.8|667
1661320200000|2022-08-24 05:50:00|68764.2|68744.2|68768.2|68748.2|68772.9|68759.3|68755.2|68741.3|657
1661320500000|2022-08-24 05:55:00|68768.1|68748.1|68811.1|68791.1|68814|68798.6|68761.3|68745.5|837
1661320800000|2022-08-24 06:00:00|68810.8|68790.8|68797.8|68777.8|68820.3|68804.8|68780.7|68770.3|864
1661321100000|2022-08-24 06:05:00|68791.5|68781.5|68785.8|68765.8|68806|68791.7|68776.9|68762.9|905
1661321400000|2022-08-24 06:10:00|68785.4|68765.4|68795.2|68785.2|68805.7|68790.4|68780.9|68765.4|819
1661321700000|2022-08-24 06:15:00|68795.6|68785.6|68761.7|68741.7|68802.2|68787.9|68757.9|68741.7|863
1661322000000|2022-08-24 06:20:00|68756.5|68746.5|68747.9|68737.9|68767.6|68749.6|68733.2|68714.8|900
1661322300000|2022-08-24 06:25:00|68748|68738|68756.9|68746.9|68764.3|68747.6|68742.5|68727.1|860
1661322600000|2022-08-24 06:30:00|68757|68747|68759.1|68749.1|68768.7|68752.3|68746.6|68731.5|654
1661322900000|2022-08-24 06:35:00|68758.9|68748.9|68759.3|68739.3|68787.2|68772.9|68757.5|68739.1|804
1661323200000|2022-08-24 06:40:00|68759.4|68739.4|68777.3|68767.3|68783.2|68767.6|68755.5|68739.4|754
1661323500000|2022-08-24 06:45:00|68782.2|68762.2|68785.6|68765.6|68797.6|68783.4|68771.3|68756.3|797
1661323800000|2022-08-24 06:50:00|68785.5|68765.5|68781.4|68761.4|68798.2|68784.8|68766.5|68747.1|846
1661324100000|2022-08-24 06:55:00|68781.3|68761.3|68775.5|68755.5|68788.4|68772.1|68759.9|68743.8|892
1661324400000|2022-08-24 07:00:00|68775.6|68755.6|68778.2|68758.2|68794.3|68779.4|68758.1|68743.4|868
1661324700000|2022-08-24 07:05:00|68778.1|68758.1|68793.4|68773.4|68805.8|68788.3|68770.7|68755.4|943
1661325000000|2022-08-24 07:10:00|68793.9|68773.9|68778.9|68758.9|68797.5|68782.2|68767.3|68749.2|869
1661325300000|2022-08-24 07:15:00|68779.6|68759.6|68794.5|68784.5|68818.4|68798.4|68777.2|68759.6|804
1661325600000|2022-08-24 07:20:00|68794.6|68784.6|68792.4|68782.4|68818.6|68806.7|68790.6|68774.9|820
1661325900000|2022-08-24 07:25:00|68793.2|68783.2|68805|68795|68817|68802.8|68793.2|68779.8|832
1661326200000|2022-08-24 07:30:00|68804.9|68794.9|68763.3|68743.3|68807|68796.7|68756|68739.9|843
1661326500000|2022-08-24 07:35:00|68762.9|68742.9|68775.8|68765.8|68779.3|68766.6|68755.5|68741.2|809
1661326800000|2022-08-24 07:40:00|68775.3|68765.3|68761.1|68751.1|68776.2|68765.5|68757|68742.2|637
1661327100000|2022-08-24 07:45:00|68761.2|68751.2|68756|68746|68776.5|68760.8|68752.6|68737.9|779
1661327400000|2022-08-24 07:50:00|68756.1|68746.1|68783.7|68773.7|68792.6|68778.3|68754.8|68739.6|705
1661327700000|2022-08-24 07:55:00|68783.4|68773.4|68767.8|68757.8|68789.5|68775|68756.5|68741.5|805
1661328000000|2022-08-24 08:00:00|68767.9|68757.9|68779|68769|68782.9|68769.3|68751|68736.9|812
1661328300000|2022-08-24 08:05:00|68778.9|68768.9|68789|68779|68796.1|68781.1|68770.7|68755.8|626
1661328600000|2022-08-24 08:10:00|68789.2|68779.2|68780.5|68770.5|68801.2|68787.8|68774.4|68760.2|711
1661328900000|2022-08-24 08:15:00|68780.4|68770.4|68772.8|68762.8|68791.2|68777.2|68769.8|68757.7|621
1661329200000|2022-08-24 08:20:00|68772.7|68762.7|68783.3|68773.3|68788.8|68774.1|68770|68754.1|601
1661329500000|2022-08-24 08:25:00|68783.1|68773.1|68789.8|68779.8|68798.2|68788.2|68782.8|68767.7|547
1661329800000|2022-08-24 08:30:00|68789.6|68779.6|68790.6|68780.6|68795.9|68780.8|68775.9|68760.9|703
1661330100000|2022-08-24 08:35:00|68791.4|68781.4|68782|68772|68797.1|68783|68777.3|68762.9|690
1661330400000|2022-08-24 08:40:00|68782.1|68772.1|68769.3|68759.3|68785.3|68772.2|68763.7|68751.7|677
1661330700000|2022-08-24 08:45:00|68769.2|68759.2|68759.1|68749.1|68775.9|68761.5|68757.4|68743.1|737
1661331000000|2022-08-24 08:50:00|68759.2|68749.2|68752.9|68742.9|68768.8|68755.8|68752.5|68741.3|679
1661331300000|2022-08-24 08:55:00|68753.1|68743.1|68762|68752|68766.7|68756.7|68752.1|68738.9|601
1661331600000|2022-08-24 09:00:00|68761.9|68751.9|68746.7|68736.7|68764.9|68754.9|68745.1|68735.1|751
1661331900000|2022-08-24 09:05:00|68746.9|68736.9|68749.4|68739.4|68753.4|68740.7|68740.1|68728.4|677
1661332200000|2022-08-24 09:10:00|68749.3|68739.3|68735.7|68725.7|68755.4|68740.9|68726|68709.6|757
1661332500000|2022-08-24 09:15:00|68736|68726|68768.2|68758.2|68776|68761|68736|68726|728
1661332800000|2022-08-24 09:20:00|68768.3|68758.3|68782.3|68772.3|68788.9|68774.3|68753.9|68739.3|749
1661333100000|2022-08-24 09:25:00|68782.2|68772.2|68781.2|68771.2|68785.7|68773.2|68772.3|68758.7|725
1661333400000|2022-08-24 09:30:00|68781.1|68771.1|68782.8|68772.8|68796.2|68780.6|68777.6|68763.2|663
1661333700000|2022-08-24 09:35:00|68782.7|68772.7|68788.5|68768.5|68795|68781.1|68778.1|68762.6|774
1661334000000|2022-08-24 09:40:00|68783.3|68773.3|68772.9|68762.9|68787.9|68773.9|68764.3|68751.8|703
1661334300000|2022-08-24 09:45:00|68773|68763|68768.8|68758.8|68786.2|68771|68767.4|68752.7|632
1661334600000|2022-08-24 09:50:00|68769.5|68759.5|68771.7|68751.7|68785.2|68772|68760.8|68745.4|725
1661334900000|2022-08-24 09:55:00|68771.3|68751.3|68768.6|68758.6|68781.3|68765.1|68764.4|68749.7|625
1661335200000|2022-08-24 10:00:00|68768.5|68758.5|68804.6|68794.6|68809.7|68794.9|68768.5|68757.5|597
1661335500000|2022-08-24 10:05:00|68805.6|68795.6|68799|68779|68821.8|68806|68790.1|68774.9|599
1661335800000|2022-08-24 10:10:00|68799.1|68779.1|68779.5|68769.5|68799.1|68780.2|68771.8|68757|498
1661336100000|2022-08-24 10:15:00|68779.6|68769.6|68789|68779|68794.3|68779.8|68777.6|68764.1|550
1661336400000|2022-08-24 10:20:00|68789.2|68779.2|68786.6|68766.6|68801.7|68786.6|68779.7|68761.7|669
1661336700000|2022-08-24 10:25:00|68787.4|68767.4|68768.7|68758.7|68802.2|68786.4|68767.1|68757.1|767
1661337000000|2022-08-24 10:30:00|68768.9|68758.9|68786.8|68766.8|68792.4|68772.4|68761.6|68750.3|827
1661337300000|2022-08-24 10:35:00|68786.9|68766.9|68798.7|68788.7|68809.8|68795.4|68780.4|68762.9|755
1661337600000|2022-08-24 10:40:00|68798.6|68788.6|68796.7|68776.7|68805.9|68791.6|68787.3|68772.6|769
1661337900000|2022-08-24 10:45:00|68796.6|68776.6|68824.4|68804.4|68825.8|68805.8|68791.5|68776.1|794
1661338200000|2022-08-24 10:50:00|68824.5|68804.5|68838.5|68828.5|68847.4|68832.6|68819.5|68802.3|786
1661338500000|2022-08-24 10:55:00|68838.6|68828.6|68862.1|68842.1|68868.2|68854.4|68838.6|68825|795
1661338800000|2022-08-24 11:00:00|68858.8|68848.8|68853.1|68843.1|68883.5|68867.4|68851.9|68836.1|798
1661339100000|2022-08-24 11:05:00|68853.4|68843.4|68830.1|68820.1|68864.5|68848.4|68826.8|68811.2|722
1661339400000|2022-08-24 11:10:00|68829.9|68819.9|68818.4|68808.4|68830.2|68820.2|68816.4|68802.9|678
1661339700000|2022-08-24 11:15:00|68818.5|68808.5|68825.7|68815.7|68837.6|68824|68816.6|68804.4|743
1661340000000|2022-08-24 11:20:00|68825.8|68815.8|68828.1|68808.1|68837.8|68822.7|68814.9|68799.8|801
1661340300000|2022-08-24 11:25:00|68828|68808|68818.5|68808.5|68829.7|68814.9|68815.6|68801.7|693
1661340600000|2022-08-24 11:30:00|68817.6|68807.6|68837.5|68827.5|68843.6|68833.6|68817.1|68802.9|760
1661340900000|2022-08-24 11:35:00|68837.2|68827.2|68850.9|68830.9|68851.7|68836.4|68826.2|68814.5|838
1661341200000|2022-08-24 11:40:00|68850.6|68830.6|68842.7|68832.7|68867.3|68853.3|68841.7|68830.2|854
1661341500000|2022-08-24 11:45:00|68842.5|68832.5|68841.1|68831.1|68865.4|68851.2|68840.2|68828.3|718
1661341800000|2022-08-24 11:50:00|68841.6|68831.6|68832.7|68822.7|68855.2|68840.2|68828.9|68814.3|857
1661342100000|2022-08-24 11:55:00|68833.3|68823.3|68841.2|68821.2|68843.7|68832.2|68824.8|68809.5|828
1661342400000|2022-08-24 12:00:00|68841|68821|68818.3|68798.3|68843.1|68827.7|68803.1|68786.9|824
1661342700000|2022-08-24 12:05:00|68817.6|68797.6|68825.3|68815.3|68831.4|68816.3|68809.9|68797.1|900
1661343000000|2022-08-24 12:10:00|68825.5|68815.5|68807.4|68787.4|68843.7|68828.9|68807.3|68787.3|850
1661343300000|2022-08-24 12:15:00|68807.5|68787.5|68792.2|68782.2|68808.8|68788.8|68786.4|68768.3|784
1661343600000|2022-08-24 12:20:00|68792.8|68782.8|68833.1|68813.1|68835.3|68815.3|68791.5|68778.7|871
1661343900000|2022-08-24 12:25:00|68833.3|68813.3|68840.1|68820.1|68841.8|68823.3|68821.1|68805.9|862
1661344200000|2022-08-24 12:30:00|68841.4|68821.4|68839|68819|68849.8|68832.8|68817.7|68800.8|979
1661344500000|2022-08-24 12:35:00|68839.4|68819.4|68851.7|68841.7|68865.8|68850.7|68839.4|68819.4|948
1661344800000|2022-08-24 12:40:00|68857|68837|68875.3|68855.3|68883.3|68870.4|68850.4|68835.6|949
1661345100000|2022-08-24 12:45:00|68875.2|68855.2|68653.5|68633.5|68884.2|68871|68603.6|68583.6|1106
1661345400000|2022-08-24 12:50:00|68664.8|68644.8|68707.4|68687.4|68742.9|68722.9|68638.1|68618.1|1105
1661345700000|2022-08-24 12:55:00|68706.1|68686.1|68721.8|68701.8|68732.3|68712.3|68693.4|68673.4|1031
1661346000000|2022-08-24 13:00:00|68721.2|68701.2|68749.9|68729.9|68759.2|68739.2|68697.4|68677.4|1022
1661346300000|2022-08-24 13:05:00|68749.5|68729.5|68755.4|68735.4|68786.2|68766.2|68736.4|68721.3|1030
1661346600000|2022-08-24 13:10:00|68750.1|68740.1|68756.2|68736.2|68776.4|68760.3|68745.1|68728.3|959
1661346900000|2022-08-24 13:15:00|68755.9|68735.9|68769.2|68749.2|68776.9|68756.9|68744.4|68724.4|959
1661347200000|2022-08-24 13:20:00|68769.3|68749.3|68784.5|68774.5|68794.8|68774.9|68749.6|68734.3|881
1661347500000|2022-08-24 13:25:00|68789.6|68769.6|68778.7|68758.7|68793.1|68775.8|68772.2|68755.9|919
1661347800000|2022-08-24 13:30:00|68778.6|68758.6|68788|68778|68793|68778|68770.4|68755.6|967
1661348100000|2022-08-24 13:35:00|68793|68773|68781.1|68761.1|68796.2|68776.2|68763.3|68748.4|975
1661348400000|2022-08-24 13:40:00|68780.9|68760.9|68807.3|68787.3|68807.9|68787.9|68776.1|68760.6|922
1661348700000|2022-08-24 13:45:00|68808.3|68788.3|68822.1|68802.1|68825.3|68809.3|68801.1|68781.1|834
1661349000000|2022-08-24 13:50:00|68822.3|68802.3|68807.4|68787.4|68831.8|68814.7|68795.1|68778.1|952
1661349300000|2022-08-24 13:55:00|68807.2|68787.2|68807.8|68787.8|68810.2|68794.5|68794.7|68780|962
1661349600000|2022-08-24 14:00:00|68806.8|68786.8|68823.3|68813.3|68829.2|68814.6|68795.4|68776.4|895
1661349900000|2022-08-24 14:05:00|68823.4|68813.4|68810.2|68800.2|68845|68827.2|68800.5|68786|917
1661350200000|2022-08-24 14:10:00|68810.3|68800.3|68779.2|68759.2|68816.5|68801.4|68773.6|68756.3|825
1661350500000|2022-08-24 14:15:00|68778.9|68758.9|68748.8|68738.8|68783.2|68768.6|68748.8|68732.9|914
1661350800000|2022-08-24 14:20:00|68748.2|68738.2|68745.7|68725.7|68763.5|68746.1|68737.4|68722|941
1661351100000|2022-08-24 14:25:00|68745.6|68725.6|68744.9|68724.9|68757.3|68744.4|68730.5|68718.7|892
1661351400000|2022-08-24 14:30:00|68744.6|68724.6|68756.4|68746.4|68768.2|68752|68732.5|68717.8|959
1661351700000|2022-08-24 14:35:00|68757|68747|68755.6|68735.6|68765.5|68749.8|68745.7|68730.2|903
1661352000000|2022-08-24 14:40:00|68756|68736|68761.5|68741.5|68779.8|68759.8|68748.6|68732.4|924
1661352300000|2022-08-24 14:45:00|68761.1|68741.1|68718.8|68698.8|68761.3|68741.3|68709.7|68695.3|958
1661352600000|2022-08-24 14:50:00|68718.9|68698.9|68698|68688|68719.5|68704.7|68692.4|68675.2|1014
1661352900000|2022-08-24 14:55:00|68698.4|68688.4|68699.6|68679.6|68720.3|68701.4|68677.6|68660.5|1032
1661353200000|2022-08-24 15:00:00|68699|68679|68712.4|68692.4|68725.8|68709.2|68684.9|68669.3|1008
1661353500000|2022-08-24 15:05:00|68712.3|68692.3|68696.7|68676.7|68718.1|68701.9|68687.8|68673.1|948
1661353800000|2022-08-24 15:10:00|68696.6|68676.6|68700.7|68680.7|68710.9|68694.2|68680.3|68667.4|925
1661354100000|2022-08-24 15:15:00|68700.8|68680.8|68689|68669|68700.8|68680.8|68676.8|68661.8|883
1661354400000|2022-08-24 15:20:00|68688.9|68668.9|68697.9|68687.9|68704.9|68691.7|68684.6|68666.3|850
1661354700000|2022-08-24 15:25:00|68698|68688|68697.4|68687.4|68707.7|68695.7|68692.8|68679.1|912
1661355000000|2022-08-24 15:30:00|68697.6|68687.6|68692.4|68682.4|68704.8|68689.7|68685.2|68671.1|765
1661355300000|2022-08-24 15:35:00|68691.7|68681.7|68695.9|68675.9|68696.6|68683.3|68678.5|68665|785
1661355600000|2022-08-24 15:40:00|68694.8|68674.8|68722|68702|68724.4|68704.4|68690|68674.2|933
1661355900000|2022-08-24 15:45:00|68721.7|68701.7|68747.2|68727.2|68751.6|68736.3|68717.4|68701.7|857
1661356200000|2022-08-24 15:50:00|68746.8|68726.8|68745.6|68725.6|68750.5|68735.3|68731.2|68716.1|800
1661356500000|2022-08-24 15:55:00|68745.1|68725.1|68760.1|68740.1|68760.7|68742.9|68739.8|68724.5|697
1661356800000|2022-08-24 16:00:00|68760.5|68740.5|68755.7|68735.7|68763.8|68743.8|68744.9|68724.9|805
1661357100000|2022-08-24 16:05:00|68755.6|68735.6|68741.5|68721.5|68758.9|68738.9|68737.3|68720.7|730
1661357400000|2022-08-24 16:10:00|68741.6|68721.6|68765.7|68745.7|68765.7|68750.4|68727.4|68713.1|783
1661357700000|2022-08-24 16:15:00|68766|68746|68762.4|68742.4|68771.8|68755.6|68754.3|68734.3|757
1661358000000|2022-08-24 16:20:00|68763|68743|68764.8|68744.8|68771.8|68756.7|68750.8|68736|727
1661358300000|2022-08-24 16:25:00|68764.5|68744.5|68775.6|68755.6|68776.3|68760.9|68754.8|68740.8|706
1661358600000|2022-08-24 16:30:00|68775.5|68755.5|68783.4|68763.4|68793.1|68775.9|68770.1|68751.7|679
1661358900000|2022-08-24 16:35:00|68783.5|68763.5|68795.5|68775.5|68797.8|68781.7|68777.5|68762|724
1661359200000|2022-08-24 16:40:00|68795.2|68775.2|68805.8|68785.8|68814.9|68794.9|68783.5|68768.4|816
1661359500000|2022-08-24 16:45:00|68805.5|68785.5|68799.8|68779.8|68808.9|68793.1|68791.5|68776.1|750
1661359800000|2022-08-24 16:50:00|68799.9|68779.9|68807.4|68787.4|68815.2|68800.6|68796|68779.1|739
1661360100000|2022-08-24 16:55:00|68807.5|68787.5|68796.8|68786.8|68810.3|68795.7|68795.7|68779.9|736
1661360400000|2022-08-24 17:00:00|68796.9|68786.9|68809.9|68789.9|68816.7|68801.3|68796.2|68781.1|780
1661360700000|2022-08-24 17:05:00|68809.5|68789.5|68790.2|68770.2|68809.6|68793.9|68780.3|68764.3|770
1661361000000|2022-08-24 17:10:00|68789.8|68769.8|68779.8|68769.8|68791.2|68774.5|68775|68760.4|779
1661361300000|2022-08-24 17:15:00|68779.5|68769.5|68792.2|68772.2|68792.4|68775.5|68778|68758.9|710
1661361600000|2022-08-24 17:20:00|68792.3|68772.3|68798|68778|68801.3|68783.1|68790.4|68770.4|694
1661361900000|2022-08-24 17:25:00|68797.9|68777.9|68794|68774|68799.3|68783|68784.6|68769|687
1661362200000|2022-08-24 17:30:00|68793.8|68773.8|68790|68770|68796.9|68780.6|68784.3|68765.9|633
1661362500000|2022-08-24 17:35:00|68789.8|68769.8|68788.4|68768.4|68792.6|68777.8|68781.5|68765.7|658
1661362800000|2022-08-24 17:40:00|68788.5|68768.5|68777.8|68767.8|68792|68777.7|68775.4|68760|616
1661363100000|2022-08-24 17:45:00|68777.5|68767.5|68778.2|68758.2|68785.7|68770.8|68772.6|68757.8|555
1661363400000|2022-08-24 17:50:00|68778.6|68758.6|68783.1|68763.1|68783.5|68763.5|68763.5|68747.7|531
1661363700000|2022-08-24 17:55:00|68783.6|68763.6|68785.9|68765.9|68787.4|68769|68767.9|68752.9|616
1661364000000|2022-08-24 18:00:00|68785.6|68765.6|68804.7|68794.7|68809.5|68794.7|68776.7|68761.7|638
1661364300000|2022-08-24 18:05:00|68804.5|68794.5|68809|68789|68816.7|68802|68804.1|68788.6|690
1661364600000|2022-08-24 18:10:00|68809.2|68789.2|68813.6|68793.6|68816.4|68801.5|68805.4|68789.2|551
1661364900000|2022-08-24 18:15:00|68813.8|68793.8|68828.9|68808.9|68830.7|68814.7|68808.4|68790.3|529
1661365200000|2022-08-24 18:20:00|68829|68809|68836.3|68816.3|68836.5|68818.5|68822.8|68807.8|616
1661365500000|2022-08-24 18:25:00|68836.2|68816.2|68833.6|68813.6|68844.7|68828.9|68827|68811.7|621
1661365800000|2022-08-24 18:30:00|68834|68814|68826.3|68806.3|68837.8|68819.7|68819.9|68805.1|537
1661366100000|2022-08-24 18:35:00|68826.1|68806.1|68817.6|68797.6|68827.5|68812.2|68812.4|68797.3|584
1661366400000|2022-08-24 18:40:00|68817.5|68797.5|68816.7|68796.7|68821.5|68805.5|68811.3|68795.9|560
1661366700000|2022-08-24 18:45:00|68816.6|68796.6|68821.3|68801.3|68826.3|68811.5|68811.5|68796.6|588
1661367000000|2022-08-24 18:50:00|68821.4|68801.4|68822.1|68802.1|68825.9|68808.9|68814.1|68799|648
1661367300000|2022-08-24 18:55:00|68821.8|68801.8|68816.7|68796.7|68824.7|68807.7|68815.2|68795.2|697
1661367600000|2022-08-24 19:00:00|68816.6|68796.6|68815.4|68795.4|68819|68799|68812.4|68792.4|669
1661367900000|2022-08-24 19:05:00|68815.2|68795.2|68813|68793|68815.8|68795.8|68809.5|68789.5|643
1661368200000|2022-08-24 19:10:00|68813.2|68793.2|68798.5|68778.5|68814.1|68794.1|68796.5|68776.5|552
1661368500000|2022-08-24 19:15:00|68798.9|68778.9|68800.8|68780.8|68803.6|68783.6|68796|68776|546
1661368800000|2022-08-24 19:20:00|68800.7|68780.7|68801.3|68781.3|68803.6|68783.6|68797.5|68777.5|493
1661369100000|2022-08-24 19:25:00|68801.2|68781.2|68813.4|68793.4|68814.1|68794.1|68801.1|68781.1|496
1661369400000|2022-08-24 19:30:00|68813|68793|68809.2|68789.2|68813.7|68798.6|68807.6|68788.2|348
1661369700000|2022-08-24 19:35:00|68809|68789|68806.3|68786.3|68809.8|68789.8|68805.2|68785.2|578
1661370000000|2022-08-24 19:40:00|68806.2|68786.2|68793.6|68773.6|68807.6|68787.6|68787.3|68772.6|601
1661370300000|2022-08-24 19:45:00|68793.1|68773.1|68787.9|68777.9|68793.3|68778.4|68786.7|68771.3|483
1661370600000|2022-08-24 19:50:00|68787.8|68777.8|68791.2|68771.2|68793.9|68777.8|68787.6|68769.7|495
1661370900000|2022-08-24 19:55:00|68791.4|68771.4|68787.8|68767.8|68798.4|68778.4|68765|68748.5|798
1661371200000|2022-08-24 20:00:00|68786.9|68766.9|68764.6|68744.6|68787.6|68768|68764.1|68744.1|474
1661371500000|2022-08-24 20:05:00|68764.7|68744.7|68782.6|68762.6|68783.2|68763.2|68764.6|68744.6|403
1661371800000|2022-08-24 20:10:00|68782.7|68762.7|68795.2|68775.2|68797.7|68777.7|68781.9|68761.9|552
1661372100000|2022-08-24 20:15:00|68795.3|68775.3|68793.2|68773.2|68796.6|68776.6|68791.9|68771.9|500
1661372400000|2022-08-24 20:20:00|68793|68773|68786.5|68766.5|68793.2|68773.2|68784.9|68764.9|594
1661372700000|2022-08-24 20:25:00|68786.6|68766.6|68791.9|68771.9|68793.5|68773.5|68785.9|68765.9|659
1661373000000|2022-08-24 20:30:00|68792.5|68772.5|68766|68746|68792.5|68772.5|68761.7|68741.7|595
1661373300000|2022-08-24 20:35:00|68767.1|68747.1|68767.7|68747.7|68768.9|68748.9|68762.5|68742.5|252
1661373600000|2022-08-24 20:40:00|68767.5|68747.5|68768.3|68748.3|68770.1|68750.1|68763.9|68743.9|221
1661373900000|2022-08-24 20:45:00|68769.2|68749.2|68772.6|68752.6|68797.1|68768.8|68768.2|68746.3|314
1661374200000|2022-08-24 20:50:00|68777.6|68747.4|68776.3|68756.3|68784.7|68759.3|68770.5|68741.3|238
1661374500000|2022-08-24 20:55:00|68784.9|68749.9|68829|68723.7|68829|68754.9|68772|68700.1|386
1661374800000|2022-08-24 21:00:00|68829.2|68724.2|68831.4|68730.2|68840.4|68739.6|68816.2|68716.9|65
1661375100000|2022-08-24 21:05:00|68821.4|68733.5|68821.8|68702.8|68823.4|68743.9|68806.8|68697|81
1661375400000|2022-08-24 21:10:00|68814|68695|68820.1|68701.1|68835|68716|68809.4|68690.4|106
1661375700000|2022-08-24 21:15:00|68822.1|68703.1|68818.9|68699.9|68832.6|68713.6|68809.8|68690.8|144
1661376000000|2022-08-24 21:20:00|68820.6|68701.6|68823.7|68704.7|68832.4|68713.4|68809.3|68690.3|125
1661376300000|2022-08-24 21:25:00|68826.3|68707.3|68819.4|68700.4|68831.7|68712.7|68810.7|68691.7|143
1661376600000|2022-08-24 21:30:00|68817.2|68698.2|68813.7|68694.7|68836.5|68717.5|68812|68693|212
1661376900000|2022-08-24 21:35:00|68816.4|68697.4|68817.7|68698.7|68833.4|68714.4|68810.2|68691.2|207
1661377200000|2022-08-24 21:40:00|68819.3|68700.3|68813.6|68694.6|68830.6|68711.6|68810.2|68691.2|183
1661377500000|2022-08-24 21:45:00|68824.4|68705.4|68823.1|68704.1|68841.5|68722.5|68813|68694|194
1661377800000|2022-08-24 21:50:00|68818.9|68699.9|68826.3|68707.3|68833.3|68714.3|68812.4|68693.4|176
1661378100000|2022-08-24 21:55:00|68822.2|68703.2|68817.6|68698.6|68843.2|68724.2|68812.4|68693.4|235
1661378400000|2022-08-24 22:00:00|68822.4|68703.4|68824.4|68705.4|68833.2|68714.2|68810.4|68691.4|188
1661378700000|2022-08-24 22:05:00|68819|68700|68831|68712|68837.4|68718.4|68812|68695.3|163
1661379000000|2022-08-24 22:10:00|68837.2|68718.2|68825|68706|68837.2|68718.2|68814.9|68695.9|177
1661379300000|2022-08-24 22:15:00|68823.6|68704.6|68826.6|68707.6|68832.9|68713.9|68815|68696|198
1661379600000|2022-08-24 22:20:00|68819.1|68700.1|68820|68701|68835.4|68716.4|68814.6|68695.6|174
1661379900000|2022-08-24 22:25:00|68820.7|68701.7|68820.3|68701.3|68837.8|68718.8|68816.7|68697.7|162
1661380200000|2022-08-24 22:30:00|68834.9|68715.9|68823.8|68704.8|68839.8|68720.8|68816.1|68697.1|166
1661380500000|2022-08-24 22:35:00|68825.2|68706.2|68823.8|68704.8|68836.3|68717.3|68815.6|68696.6|94
1661380800000|2022-08-24 22:40:00|68820.5|68701.5|68828|68709|68837.9|68718.9|68814.8|68698|146
1661381100000|2022-08-24 22:45:00|68825.4|68706.4|68825.7|68706.7|68837.2|68718.2|68816.6|68697.6|511
1661381400000|2022-08-24 22:50:00|68825.2|68706.2|68815.5|68696.5|68844.7|68725.7|68813.6|68694.6|440
1661381700000|2022-08-24 22:55:00|68818.1|68699.1|68828.9|68709.9|68841.4|68722.4|68813.7|68694.7|519
1661382000000|2022-08-24 23:00:00|68821.3|68702.3|68833.1|68717|68851.7|68732.7|68816.1|68697.1|472
1661382300000|2022-08-24 23:05:00|68840.5|68723|68820.9|68701.9|68841.7|68724.3|68814.6|68695.6|167
1661382600000|2022-08-24 23:10:00|68819.7|68700.7|68826.2|68707.2|68835.5|68716.5|68814.5|68695.5|150
1661382900000|2022-08-24 23:15:00|68818.5|68699.5|68818.5|68699.5|68838.1|68719.1|68814.9|68695.9|133
1661383200000|2022-08-24 23:20:00|68816.4|68697.4|68818|68699|68837.9|68718.9|68812.4|68693.4|176
1661383500000|2022-08-24 23:25:00|68822.6|68703.6|68818.1|68720.3|68835.4|68720.8|68806.9|68693.1|434
1661383800000|2022-08-24 23:30:00|68818.2|68720.2|68820.4|68731.5|68837.6|68732.7|68809.3|68696.6|408
1661384100000|2022-08-24 23:35:00|68827.9|68734.6|68815.6|68727.3|68838.4|68737.7|68807.3|68713|129
1661384400000|2022-08-24 23:40:00|68820.6|68729.8|68824.3|68705.3|68842.1|68741.9|68792.5|68705.3|266
1661384700000|2022-08-24 23:45:00|68826.6|68707.6|68788.2|68740.4|68838.5|68754.1|68773.1|68706.4|332
1661385000000|2022-08-24 23:50:00|68789.5|68738.8|68794.1|68745.3|68809.7|68759.4|68774.4|68714.9|288
1661385300000|2022-08-24 23:55:00|68797.5|68740|68796.9|68733.6|68806.6|68760.7|68778.7|68727.5|393
1661385600000|2022-08-25 00:00:00|68788.9|68743.3|68783.7|68763.7|68792.1|68766.3|68772.5|68735|476
1661385900000|2022-08-25 00:05:00|68783.5|68763.5|68761.6|68741.6|68786.4|68765.4|68740.6|68716.5|513
1661386200000|2022-08-25 00:10:00|68761.8|68741.8|68746.7|68726.7|68763.6|68743.6|68727.7|68707.7|644
1661386500000|2022-08-25 00:15:00|68746.3|68726.3|68723.6|68703.6|68754.4|68734.4|68722.9|68702.9|753
1661386800000|2022-08-25 00:20:00|68723.4|68703.4|68715.3|68695.3|68727.6|68707.6|68706.8|68686.8|695
1661387100000|2022-08-25 00:25:00|68715.4|68695.4|68703.3|68683.3|68722|68706.9|68697.4|68682.5|517
1661387400000|2022-08-25 00:30:00|68703.7|68683.7|68686.6|68666.6|68708.6|68693|68686.6|68666.6|595
1661387700000|2022-08-25 00:35:00|68687|68667|68690.3|68670.3|68695|68675|68672.7|68652.7|776
1661388000000|2022-08-25 00:40:00|68691.5|68671.5|68685.7|68665.7|68702.6|68682.6|68675.6|68655.6|695
1661388300000|2022-08-25 00:45:00|68686.3|68666.3|68677.7|68657.7|68688.9|68673.9|68671.9|68653.5|654
1661388600000|2022-08-25 00:50:00|68677.8|68657.8|68640.9|68620.9|68678.5|68663.6|68633.6|68617.6|824
1661388900000|2022-08-25 00:55:00|68638.9|68618.9|68663.6|68643.6|68676.1|68656.1|68638.5|68618.5|820
1661389200000|2022-08-25 01:00:00|68663.5|68643.5|68699.7|68679.7|68702|68685.4|68663.5|68643.5|826
1661389500000|2022-08-25 01:05:00|68699.3|68679.3|68677.3|68657.3|68700.4|68683.4|68677.1|68657.1|825
1661389800000|2022-08-25 01:10:00|68677.4|68657.4|68652.4|68632.4|68682.7|68664|68651.2|68631.2|895
1661390100000|2022-08-25 01:15:00|68652.6|68632.6|68538.2|68518.2|68652.6|68632.6|68534.1|68514.1|1068
1661390400000|2022-08-25 01:20:00|68539.6|68519.6|68575.5|68555.5|68600.4|68580.4|68530.2|68510.2|938
1661390700000|2022-08-25 01:25:00|68575.4|68555.4|68550.7|68530.7|68575.6|68555.6|68531.4|68516.5|869
1661391000000|2022-08-25 01:30:00|68551.4|68531.4|68577.6|68557.6|68581|68561|68529.9|68512.8|821
1661391300000|2022-08-25 01:35:00|68577.5|68557.5|68596.1|68576.1|68605|68585|68567.9|68552.7|861
1661391600000|2022-08-25 01:40:00|68595.8|68575.8|68583.4|68563.4|68602.7|68582.7|68570.7|68553.8|839
1661391900000|2022-08-25 01:45:00|68583.2|68563.2|68571.6|68561.6|68593.4|68578.6|68571.2|68554.2|825
1661392200000|2022-08-25 01:50:00|68571|68561|68622.3|68602.3|68639.6|68619.6|68569.8|68556.1|841
1661392500000|2022-08-25 01:55:00|68622.7|68602.7|68639.3|68619.3|68646.5|68626.5|68604.8|68589.1|864
1661392800000|2022-08-25 02:00:00|68639.5|68619.5|68638.5|68618.5|68645.2|68634.8|68629.5|68616.5|731
1661393100000|2022-08-25 02:05:00|68638.4|68618.4|68631.1|68621.1|68656.4|68641.5|68631|68616.5|740
1661393400000|2022-08-25 02:10:00|68632|68622|68659.5|68639.5|68661.2|68645.2|68632|68620.1|774
1661393700000|2022-08-25 02:15:00|68654.9|68644.9|68654.8|68634.8|68675.1|68659.2|68634.3|68619.7|865
1661394000000|2022-08-25 02:20:00|68655.1|68635.1|68618.8|68598.8|68659.4|68644.3|68611.3|68596|815
1661394300000|2022-08-25 02:25:00|68619|68599|68616.6|68606.6|68629.9|68617.4|68611.5|68598.2|706
1661394600000|2022-08-25 02:30:00|68616.5|68606.5|68619.1|68609.1|68624.8|68612.6|68606.5|68591.7|618
1661394900000|2022-08-25 02:35:00|68619.2|68609.2|68637.9|68617.9|68638.9|68624|68612.2|68598.9|526
1661395200000|2022-08-25 02:40:00|68637.8|68617.8|68643.8|68623.8|68654|68638.2|68623.6|68609|761
1661395500000|2022-08-25 02:45:00|68639.2|68629.2|68612.8|68602.8|68646.2|68631.1|68612.8|68597.9|725
1661395800000|2022-08-25 02:50:00|68613.4|68603.4|68605.8|68595.8|68625.2|68610.6|68604.3|68591.7|663
1661396100000|2022-08-25 02:55:00|68606.9|68596.9|68608.5|68598.5|68616.2|68603.4|68601.6|68586.3|650
1661396400000|2022-08-25 03:00:00|68608.7|68598.7|68605.5|68595.5|68616.2|68602.8|68601.3|68589.7|616
1661396700000|2022-08-25 03:05:00|68605.6|68595.6|68563.6|68543.6|68622.6|68608.8|68558.3|68539|764
1661397000000|2022-08-25 03:10:00|68563.8|68543.8|68581.2|68571.2|68599.3|68585.4|68559.8|68543.5|686
1661397300000|2022-08-25 03:15:00|68581.1|68571.1|68598.5|68588.5|68607.1|68592.5|68580.9|68569.3|669
1661397600000|2022-08-25 03:20:00|68603.5|68583.5|68604.5|68594.5|68613.6|68597.9|68580.6|68568|756
1661397900000|2022-08-25 03:25:00|68604.2|68594.2|68605.1|68585.1|68613.1|68597.6|68592.3|68576.9|745
1661398200000|2022-08-25 03:30:00|68605.8|68585.8|68617.2|68597.2|68619.5|68606.5|68595.9|68580.4|706
1661398500000|2022-08-25 03:35:00|68616.9|68596.9|68600.5|68590.5|68620.4|68604.4|68594.1|68579|578
1661398800000|2022-08-25 03:40:00|68601.1|68591.1|68601|68581|68614.3|68599.3|68594.1|68579.7|561
1661399100000|2022-08-25 03:45:00|68600.9|68580.9|68594.7|68584.7|68605.7|68588.6|68588.9|68573.8|469
1661399400000|2022-08-25 03:50:00|68594.4|68584.4|68611.7|68601.7|68619.2|68604.6|68593.3|68578.7|538
1661399700000|2022-08-25 03:55:00|68611.8|68601.8|68608.3|68598.3|68619.1|68604.4|68605.5|68590.8|574
1661400000000|2022-08-25 04:00:00|68608.2|68598.2|68597.6|68587.6|68608.9|68598.6|68592.2|68579.1|486
1661400300000|2022-08-25 04:05:00|68597.8|68587.8|68595.3|68585.3|68603.7|68590.1|68591.4|68577.1|510
1661400600000|2022-08-25 04:10:00|68595|68585|68614.4|68604.4|68619.4|68604.6|68586.8|68573.2|642
1661400900000|2022-08-25 04:15:00|68614.3|68604.3|68610.1|68590.1|68618.4|68604.9|68604.6|68588.8|535
1661401200000|2022-08-25 04:20:00|68609.7|68589.7|68602.6|68592.6|68610.9|68597.1|68596.2|68581.3|546
1661401500000|2022-08-25 04:25:00|68602.7|68592.7|68603.6|68593.6|68615.7|68600.5|68600|68584.5|470
1661401800000|2022-08-25 04:30:00|68603.4|68593.4|68588|68568|68603.7|68593.7|68580.5|68565.9|587
1661402100000|2022-08-25 04:35:00|68588.4|68568.4|68577.3|68567.3|68590.9|68575.7|68569.6|68554.9|600
1661402400000|2022-08-25 04:40:00|68577.4|68567.4|68578.8|68568.8|68582.5|68569.1|68574.7|68560.6|474
1661402700000|2022-08-25 04:45:00|68579.1|68569.1|68550|68530|68593|68576.7|68550|68530|657
1661403000000|2022-08-25 04:50:00|68549.1|68529.1|68519.8|68509.8|68561|68544.9|68518.5|68507|868
1661403300000|2022-08-25 04:55:00|68519.7|68509.7|68532|68522|68534.2|68522|68511.3|68496.4|681
1661403600000|2022-08-25 05:00:00|68531.8|68521.8|68513.6|68503.6|68533.7|68521.8|68505.9|68495.9|801
1661403900000|2022-08-25 05:05:00|68513.5|68503.5|68529.6|68519.6|68534.8|68519.7|68506.6|68494.3|784
1661404200000|2022-08-25 05:10:00|68529.4|68519.4|68543.5|68533.5|68550.4|68534.9|68524.7|68509.7|731
1661404500000|2022-08-25 05:15:00|68544|68534|68555.9|68545.9|68567.6|68551.9|68543.3|68524.4|719
1661404800000|2022-08-25 05:20:00|68556|68546|68560.3|68550.3|68567.8|68553.1|68548|68533.3|748
1661405100000|2022-08-25 05:25:00|68560.4|68550.4|68561.5|68551.5|68577.4|68561.9|68558.6|68545.3|715
1661405400000|2022-08-25 05:30:00|68561.6|68551.6|68575|68565|68577|68567|68555.8|68543.9|692
1661405700000|2022-08-25 05:35:00|68575.6|68565.6|68581.7|68571.7|68589.6|68574.9|68572.6|68557.7|660
1661406000000|2022-08-25 05:40:00|68585.5|68565.5|68578.6|68568.6|68585.5|68569.9|68576.2|68561.6|496
1661406300000|2022-08-25 05:45:00|68578.5|68568.5|68587.9|68577.9|68590.2|68578.3|68576.5|68563.6|562
1661406600000|2022-08-25 05:50:00|68588.1|68578.1|68590.4|68580.4|68597.8|68584.9|68577|68562.1|705
1661406900000|2022-08-25 05:55:00|68590.2|68580.2|68589.1|68569.1|68598.4|68584.2|68583.7|68567.1|576
1661407200000|2022-08-25 06:00:00|68589.7|68569.7|68582.4|68562.4|68593.9|68579.3|68564.9|68549.6|827
1661407500000|2022-08-25 06:05:00|68582.3|68562.3|68585.1|68565.1|68592.5|68577.5|68563.6|68548.9|775
1661407800000|2022-08-25 06:10:00|68584.9|68564.9|68563.2|68543.2|68587.1|68572.1|68557|68541.3|789
1661408100000|2022-08-25 06:15:00|68563.5|68543.5|68539.9|68519.9|68563.5|68547.4|68514.5|68500.6|940
1661408400000|2022-08-25 06:20:00|68540.1|68520.1|68553.8|68543.8|68563.8|68548|68537.6|68519.9|886
1661408700000|2022-08-25 06:25:00|68554|68544|68560|68540|68561.4|68546.5|68543.8|68529.4|790
1661409000000|2022-08-25 06:30:00|68559.4|68539.4|68514.1|68504.1|68561.6|68546.7|68508.2|68491.9|861
1661409300000|2022-08-25 06:35:00|68513.1|68503.1|68533.2|68523.2|68540.4|68525.6|68503.9|68493.6|851
1661409600000|2022-08-25 06:40:00|68533.3|68523.3|68519.3|68499.3|68549.2|68534.3|68512.5|68497.6|820
1661409900000|2022-08-25 06:45:00|68518.8|68498.8|68496.5|68486.5|68519.3|68504.5|68473.1|68456.4|885
1661410200000|2022-08-25 06:50:00|68496.3|68486.3|68530.8|68510.8|68531.1|68514.1|68494.5|68479.6|874
1661410500000|2022-08-25 06:55:00|68534|68514|68546.9|68536.9|68553.3|68539.1|68521|68507.3|910
1661410800000|2022-08-25 07:00:00|68546.8|68536.8|68551|68531|68569.2|68549.8|68539.5|68527.7|945
1661411100000|2022-08-25 07:05:00|68550.9|68530.9|68546.9|68526.9|68570.6|68552.9|68536.2|68521.5|937
1661411400000|2022-08-25 07:10:00|68547|68527|68539.9|68519.9|68550.5|68534.9|68522.9|68507.6|877
1661411700000|2022-08-25 07:15:00|68534.5|68524.5|68527.9|68507.9|68546.5|68529.8|68520.2|68502.3|896
1661412000000|2022-08-25 07:20:00|68528.2|68508.2|68547.1|68527.1|68555.7|68540.2|68527.5|68507.5|955
1661412300000|2022-08-25 07:25:00|68547.2|68527.2|68529.5|68509.5|68560.9|68540.9|68529|68509|969
1661412600000|2022-08-25 07:30:00|68530|68510|68563.5|68543.5|68565.5|68548.5|68530|68510|817
1661412900000|2022-08-25 07:35:00|68563.7|68543.7|68579.4|68559.4|68585.3|68569.1|68555.7|68538.1|861
1661413200000|2022-08-25 07:40:00|68578.9|68558.9|68602|68592|68606.8|68592.3|68577.2|68557.6|820
1661413500000|2022-08-25 07:45:00|68602.2|68592.2|68613.7|68603.7|68622.8|68606.1|68602.2|68584.9|822
1661413800000|2022-08-25 07:50:00|68613.5|68603.5|68590.3|68570.3|68619.6|68604|68583.1|68564.5|870
1661414100000|2022-08-25 07:55:00|68590.4|68570.4|68597.4|68587.4|68613.5|68598|68582.3|68562.3|825
1661414400000|2022-08-25 08:00:00|68597|68587|68602.5|68582.5|68606.7|68591.3|68572.1|68552.1|876
1661414700000|2022-08-25 08:05:00|68603|68583|68606.1|68596.1|68626.4|68609.3|68603|68583|879
1661415000000|2022-08-25 08:10:00|68606.4|68596.4|68595.7|68575.7|68618.9|68603.7|68588.6|68571.7|798
1661415300000|2022-08-25 08:15:00|68590.6|68580.6|68603|68583|68615|68597.5|68587.7|68572.7|800
1661415600000|2022-08-25 08:20:00|68603.1|68583.1|68586.8|68576.8|68608.6|68594.9|68584.5|68568|768
1661415900000|2022-08-25 08:25:00|68591.5|68571.5|68590|68570|68597.6|68584.4|68584.8|68570|635
1661416200000|2022-08-25 08:30:00|68585.5|68575.5|68570.5|68560.5|68596|68581.9|68569.5|68557.8|706
1661416500000|2022-08-25 08:35:00|68570.6|68560.6|68579.3|68569.3|68585.8|68570.1|68562.2|68551.6|656
1661416800000|2022-08-25 08:40:00|68579|68569|68581.7|68571.7|68592.7|68577.4|68573.8|68558.2|625
1661417100000|2022-08-25 08:45:00|68581.6|68571.6|68586.9|68566.9|68596.8|68581.8|68574.2|68559.2|679
1661417400000|2022-08-25 08:50:00|68587|68567|68583.9|68573.9|68601.4|68586.9|68582.9|68567|606
1661417700000|2022-08-25 08:55:00|68584.4|68574.4|68588.6|68578.6|68596.7|68582.3|68577.1|68562.7|639
1661418000000|2022-08-25 09:00:00|68588.9|68578.9|68587|68577|68597|68587|68577.5|68566.1|617
1661418300000|2022-08-25 09:05:00|68586.9|68576.9|68575.9|68555.9|68592.9|68580.1|68569.5|68555.8|645
1661418600000|2022-08-25 09:10:00|68575.7|68555.7|68565.1|68555.1|68588.7|68573.4|68558|68544.4|662
1661418900000|2022-08-25 09:15:00|68565.5|68555.5|68554.1|68544.1|68578.6|68562.7|68553.5|68538.8|683
1661419200000|2022-08-25 09:20:00|68554|68544|68555.3|68545.3|68562.6|68551.5|68550.8|68536.7|599
1661419500000|2022-08-25 09:25:00|68555.4|68545.4|68577.5|68557.5|68578|68562|68551.2|68536.8|741
1661419800000|2022-08-25 09:30:00|68577.2|68557.2|68585.9|68565.9|68593.2|68578.1|68568|68552.5|853
1661420100000|2022-08-25 09:35:00|68586|68566|68571.5|68561.5|68586.6|68571.4|68569.1|68558.5|659
1661420400000|2022-08-25 09:40:00|68571.4|68561.4|68560.8|68550.8|68571.7|68561.7|68552|68542|757
1661420700000|2022-08-25 09:45:00|68560.7|68550.7|68559.1|68549.1|68567.7|68557.7|68550.1|68540.1|748
1661421000000|2022-08-25 09:50:00|68559.2|68549.2|68562.7|68552.7|68562.8|68552.8|68552.9|68542.9|513
1661421300000|2022-08-25 09:55:00|68562.8|68552.8|68573.7|68563.7|68582.3|68568|68561.1|68546.6|620
1661421600000|2022-08-25 10:00:00|68573.6|68563.6|68577.1|68557.1|68585.3|68567.4|68564.9|68554.9|516
1661421900000|2022-08-25 10:05:00|68576.8|68556.8|68575|68565|68582.6|68568.1|68564.7|68550.4|558
1661422200000|2022-08-25 10:10:00|68576.3|68566.3|68564.5|68554.5|68587.2|68573.3|68560.1|68545.1|572
1661422500000|2022-08-25 10:15:00|68564.3|68554.3|68588.2|68578.2|68590|68580|68555.7|68545.7|652
1661422800000|2022-08-25 10:20:00|68588.3|68578.3|68570.1|68560.1|68595.6|68585.6|68569.5|68558.3|687
1661423100000|2022-08-25 10:25:00|68570.2|68560.2|68576.5|68566.5|68590.6|68577.3|68565.7|68555.7|521
1661423400000|2022-08-25 10:30:00|68576.1|68566.1|68593.4|68583.4|68597.4|68587.4|68575.8|68565.8|620
1661423700000|2022-08-25 10:35:00|68594.1|68584.1|68586.8|68576.8|68597.3|68587.3|68586.2|68576.2|567
1661424000000|2022-08-25 10:40:00|68587|68577|68578|68568|68591.4|68581.4|68577.3|68567.3|499
1661424300000|2022-08-25 10:45:00|68578.1|68568.1|68591.7|68581.7|68606.9|68593.6|68571.7|68557.7|650
1661424600000|2022-08-25 10:50:00|68591.5|68581.5|68586.8|68576.8|68592.1|68581.9|68573.6|68558.6|644
1661424900000|2022-08-25 10:55:00|68586.7|68576.7|68596|68586|68597.8|68587.8|68579.7|68569.7|662
1661425200000|2022-08-25 11:00:00|68595.8|68585.8|68583.1|68573.1|68611.2|68597.3|68583.1|68569.5|725
1661425500000|2022-08-25 11:05:00|68583.3|68573.3|68566.4|68556.4|68586.2|68576.2|68565.3|68555.3|678
1661425800000|2022-08-25 11:10:00|68566.2|68556.2|68549.7|68539.7|68574.9|68564.9|68548.7|68538.7|765
1661426100000|2022-08-25 11:15:00|68549.8|68539.8|68551.1|68541.1|68560.5|68549.6|68532.9|68518.7|846
1661426400000|2022-08-25 11:20:00|68551.2|68541.2|68554|68544|68556.4|68546.4|68547.3|68537.3|702
1661426700000|2022-08-25 11:25:00|68554.2|68544.2|68549.1|68539.1|68560.6|68550.6|68548.7|68538.7|667
1661427000000|2022-08-25 11:30:00|68549|68539|68572.6|68562.6|68582.3|68572.3|68548.8|68538.8|741
1661427300000|2022-08-25 11:35:00|68572.3|68562.3|68576.1|68566.1|68585.9|68571.7|68566.5|68556.5|698
1661427600000|2022-08-25 11:40:00|68576|68566|68583.5|68573.5|68584.7|68574.7|68556.3|68545.2|768
1661427900000|2022-08-25 11:45:00|68583.6|68573.6|68580|68570|68591.9|68581.9|68578.1|68568.1|682
1661428200000|2022-08-25 11:50:00|68579.8|68569.8|68599.6|68589.6|68604.6|68594.6|68579.5|68569.5|685
1661428500000|2022-08-25 11:55:00|68599.3|68589.3|68607.3|68597.3|68616.2|68606.2|68596.4|68586.4|718
1661428800000|2022-08-25 12:00:00|68607.5|68597.5|68622.3|68602.3|68628.5|68617.7|68600.4|68586.5|859
1661429100000|2022-08-25 12:05:00|68618.1|68608.1|68626.6|68616.6|68631.3|68620.2|68612.1|68600.5|810
1661429400000|2022-08-25 12:10:00|68626.5|68616.5|68637.4|68627.4|68637.8|68627.8|68623|68609.4|756
1661429700000|2022-08-25 12:15:00|68637.3|68627.3|68634.1|68624.1|68638|68628|68632.7|68622.7|725
1661430000000|2022-08-25 12:20:00|68633.4|68623.4|68627.9|68617.9|68633.6|68623.6|68622.1|68612.1|720
1661430300000|2022-08-25 12:25:00|68628.7|68618.7|68634.1|68614.1|68634.8|68624.8|68624|68610.5|757
1661430600000|2022-08-25 12:30:00|68634.2|68614.2|68627|68617|68641.6|68631.6|68623.7|68611.9|919
1661430900000|2022-08-25 12:35:00|68626.5|68616.5|68638.9|68628.9|68642.9|68632.9|68626.5|68616.5|764
1661431200000|2022-08-25 12:40:00|68638.8|68628.8|68618.3|68608.3|68639.6|68629.6|68607.6|68592.7|880
1661431500000|2022-08-25 12:45:00|68618.2|68608.2|68651.4|68641.4|68652|68642|68616.2|68603.4|902
1661431800000|2022-08-25 12:50:00|68651.6|68641.6|68636.7|68626.7|68654|68644|68619.4|68609.4|837
1661432100000|2022-08-25 12:55:00|68636.9|68626.9|68621|68611|68638.9|68628.9|68606.9|68592.2|921
1661432400000|2022-08-25 13:00:00|68621.1|68611.1|68613.7|68603.7|68621.1|68611.1|68590.8|68580.8|1013
1661432700000|2022-08-25 13:05:00|68613.6|68603.6|68661.9|68641.9|68664|68648.3|68612.6|68601.6|983
1661433000000|2022-08-25 13:10:00|68662|68642|68640.9|68630.9|68663.8|68648.7|68635.8|68624.8|929
1661433300000|2022-08-25 13:15:00|68640.4|68630.4|68645.9|68635.9|68656.8|68645.7|68626.4|68615.4|920
1661433600000|2022-08-25 13:20:00|68645.1|68635.1|68641.8|68631.8|68649.9|68636|68635.8|68623.8|894
1661433900000|2022-08-25 13:25:00|68642|68632|68646.2|68636.2|68655.3|68645.3|68639.4|68625.4|840
1661434200000|2022-08-25 13:30:00|68646|68636|68660.3|68650.3|68660.3|68650.3|68645.2|68635.2|839
1661434500000|2022-08-25 13:35:00|68660.2|68650.2|68646|68636|68661.4|68651.4|68620.3|68610.3|909
1661434800000|2022-08-25 13:40:00|68645.6|68635.6|68650|68640|68667.9|68657.9|68641.9|68631.9|926
1661435100000|2022-08-25 13:45:00|68649.9|68639.9|68650.2|68640.2|68657|68647|68630.6|68620.6|879
1661435400000|2022-08-25 13:50:00|68650.3|68640.3|68634.2|68624.2|68657.4|68647.4|68630.9|68620.9|858
1661435700000|2022-08-25 13:55:00|68634.1|68624.1|68628.5|68618.5|68650.2|68640.2|68607.7|68593.7|922
1661436000000|2022-08-25 14:00:00|68629.1|68619.1|68599.8|68589.8|68637.3|68625.6|68587.6|68574|976
1661436300000|2022-08-25 14:05:00|68599.9|68589.9|68583.5|68573.5|68615.5|68605.5|68582.1|68572.1|929
1661436600000|2022-08-25 14:10:00|68583.9|68573.9|68588.4|68568.4|68596.9|68586.1|68577.8|68565.3|952
1661436900000|2022-08-25 14:15:00|68587.8|68567.8|68567.8|68557.8|68594.2|68579.7|68552.5|68537.5|1019
1661437200000|2022-08-25 14:20:00|68568|68558|68558.6|68548.6|68577.1|68563.3|68552|68542|892
1661437500000|2022-08-25 14:25:00|68558.7|68548.7|68566.2|68546.2|68571.9|68556.6|68553.6|68543.6|812
1661437800000|2022-08-25 14:30:00|68566.1|68546.1|68527|68517|68566.3|68551.4|68524.5|68512.2|822
1661438100000|2022-08-25 14:35:00|68526.4|68516.4|68504.6|68494.6|68533.2|68523.2|68498.1|68488.1|884
1661438400000|2022-08-25 14:40:00|68504.7|68494.7|68490.4|68480.4|68514.1|68504.1|68487.1|68477.1|901
1661438700000|2022-08-25 14:45:00|68490|68480|68477.8|68467.8|68492.5|68482.5|68475.5|68458.1|824
1661439000000|2022-08-25 14:50:00|68478|68468|68510.6|68500.6|68520.6|68510.6|68469|68459|927
1661439300000|2022-08-25 14:55:00|68511.3|68501.3|68518.8|68508.8|68528.8|68515|68499.9|68489.9|830
1661439600000|2022-08-25 15:00:00|68519.2|68509.2|68538.7|68528.7|68539.8|68529.8|68516.8|68506.8|752
1661439900000|2022-08-25 15:05:00|68537.1|68527.1|68534|68524|68545.6|68535.6|68529.3|68519.3|816
1661440200000|2022-08-25 15:10:00|68533.9|68523.9|68530.4|68520.4|68545.7|68532.8|68518.5|68504.9|829
1661440500000|2022-08-25 15:15:00|68530.2|68520.2|68549.1|68539.1|68557.5|68546.4|68527.8|68514.2|755
1661440800000|2022-08-25 15:20:00|68549.3|68539.3|68549|68539|68553|68543|68530.7|68520.7|833
1661441100000|2022-08-25 15:25:00|68548.9|68538.9|68527.9|68517.9|68548.9|68538.9|68527.2|68517.2|839
1661441400000|2022-08-25 15:30:00|68528.4|68518.4|68545.8|68535.8|68558.8|68548.8|68527.5|68517.5|837
1661441700000|2022-08-25 15:35:00|68545.7|68535.7|68548.6|68538.6|68555.5|68545.5|68542.6|68528.4|739
1661442000000|2022-08-25 15:40:00|68548.5|68538.5|68551|68541|68555.1|68542|68546.6|68535.1|611
1661442300000|2022-08-25 15:45:00|68551.1|68541.1|68566.3|68556.3|68566.4|68556.4|68549.5|68539.5|717
1661442600000|2022-08-25 15:50:00|68566.1|68556.1|68563.9|68553.9|68575.2|68564.7|68556|68546|712
1661442900000|2022-08-25 15:55:00|68564|68554|68566.2|68556.2|68575.1|68565.1|68563|68553|742
1661443200000|2022-08-25 16:00:00|68565.5|68555.5|68583.2|68573.2|68587.2|68577.2|68564.6|68554.6|739
1661443500000|2022-08-25 16:05:00|68583.3|68573.3|68564.1|68554.1|68584|68574|68559.7|68549.7|736
1661443800000|2022-08-25 16:10:00|68564.2|68554.2|68589.3|68579.3|68601|68590.9|68561.8|68551.8|812
1661444100000|2022-08-25 16:15:00|68589.4|68579.4|68582.6|68572.6|68599.5|68586.7|68579.3|68569.3|860
1661444400000|2022-08-25 16:20:00|68582.1|68572.1|68575.3|68565.3|68583.6|68573.6|68570.4|68560.4|787
1661444700000|2022-08-25 16:25:00|68575.4|68565.4|68570.8|68560.8|68575.4|68565.4|68561|68551|866
1661445000000|2022-08-25 16:30:00|68570.9|68560.9|68566.9|68556.9|68583.4|68573.4|68566.1|68556.1|744
1661445300000|2022-08-25 16:35:00|68567.3|68557.3|68561.8|68551.8|68567.8|68557.8|68561.4|68551.4|697
1661445600000|2022-08-25 16:40:00|68561.7|68551.7|68557.8|68547.8|68565.2|68555.2|68556.9|68546.9|700
1661445900000|2022-08-25 16:45:00|68557.7|68547.7|68574.5|68564.5|68577.9|68567.9|68556|68546|695
1661446200000|2022-08-25 16:50:00|68573.8|68563.8|68568.8|68558.8|68575.9|68565.9|68564.5|68550.2|679
1661446500000|2022-08-25 16:55:00|68568.7|68558.7|68561|68551|68572.8|68562.8|68559.9|68549.9|558
1661446800000|2022-08-25 17:00:00|68561.4|68551.4|68550.5|68540.5|68564.2|68554.2|68544|68529.2|713
1661447100000|2022-08-25 17:05:00|68550.4|68540.4|68540.8|68530.8|68551.7|68540.8|68526.4|68516.4|823
1661447400000|2022-08-25 17:10:00|68540.5|68530.5|68539.2|68529.2|68547.4|68534.3|68531.7|68521.7|779
1661447700000|2022-08-25 17:15:00|68539.3|68529.3|68541.8|68531.8|68542.9|68532.9|68533.7|68520.4|738
1661448000000|2022-08-25 17:20:00|68542.5|68532.5|68542.2|68532.2|68550.5|68536.2|68538.2|68526.5|684
1661448300000|2022-08-25 17:25:00|68541.7|68531.7|68534.3|68524.3|68543.8|68533.8|68527.7|68516.1|632
1661448600000|2022-08-25 17:30:00|68534.7|68524.7|68536.7|68526.7|68542.5|68532.5|68534.2|68524.2|710
1661448900000|2022-08-25 17:35:00|68536.2|68526.2|68539.2|68529.2|68541|68531|68533.6|68523.6|563
1661449200000|2022-08-25 17:40:00|68539.3|68529.3|68551|68541|68552.8|68542.8|68539|68529|607
1661449500000|2022-08-25 17:45:00|68550.9|68540.9|68524.6|68514.6|68551.4|68541.4|68519.8|68509.8|739
1661449800000|2022-08-25 17:50:00|68525.6|68515.6|68539|68529|68560.9|68550.9|68525.2|68515.2|722
1661450100000|2022-08-25 17:55:00|68539.1|68529.1|68555.3|68545.3|68558.4|68548.4|68535.6|68523.5|722
1661450400000|2022-08-25 18:00:00|68554.5|68544.5|68554.1|68544.1|68554.5|68544.5|68547.9|68537.9|734
1661450700000|2022-08-25 18:05:00|68555.3|68545.3|68550.7|68540.7|68555.3|68545.3|68544.4|68534.4|770
1661451000000|2022-08-25 18:10:00|68550.9|68540.9|68546.9|68536.9|68558.9|68544.7|68546.4|68533.4|650
1661451300000|2022-08-25 18:15:00|68546.6|68536.6|68542.5|68532.5|68553.8|68543.8|68542.5|68532.5|689
1661451600000|2022-08-25 18:20:00|68542.6|68532.6|68529.5|68519.5|68545.8|68535.8|68526.4|68516.4|773
1661451900000|2022-08-25 18:25:00|68529.7|68519.7|68522.8|68512.8|68530.6|68520.6|68520.3|68510.3|608
1661452200000|2022-08-25 18:30:00|68522.9|68512.9|68511.1|68501.1|68522.9|68512.9|68511|68501|586
1661452500000|2022-08-25 18:35:00|68511|68501|68530.7|68520.7|68536.4|68524.5|68511|68501|664
1661452800000|2022-08-25 18:40:00|68530.6|68520.6|68526.2|68516.2|68532.1|68522.1|68525.6|68515.6|758
1661453100000|2022-08-25 18:45:00|68526.3|68516.3|68524.6|68514.6|68528.3|68517.9|68512.9|68494.4|699
1661453400000|2022-08-25 18:50:00|68524.7|68514.7|68528.6|68518.6|68531.7|68521.7|68522.3|68512.3|522
1661453700000|2022-08-25 18:55:00|68528.7|68518.7|68516.4|68506.4|68530.3|68520.3|68515.4|68504.3|674
1661454000000|2022-08-25 19:00:00|68516|68506|68519.1|68509.1|68525.7|68511.3|68510.9|68500.9|534
1661454300000|2022-08-25 19:05:00|68519.2|68509.2|68519.5|68509.5|68526.1|68511.7|68515.5|68504.7|432
1661454600000|2022-08-25 19:10:00|68519.4|68509.4|68515.9|68505.9|68523.5|68512.1|68515.2|68503.2|478
1661454900000|2022-08-25 19:15:00|68515.7|68505.7|68516.7|68496.7|68522.1|68508|68512.8|68496.5|414
1661455200000|2022-08-25 19:20:00|68517|68497|68501.4|68491.4|68517.2|68502.7|68495.4|68485.4|521
1661455500000|2022-08-25 19:25:00|68501.2|68491.2|68498.3|68488.3|68506.2|68493.9|68497.6|68483.3|618
1661455800000|2022-08-25 19:30:00|68498.1|68488.1|68497.5|68487.5|68500.1|68490.1|68495.9|68485.9|391
1661456100000|2022-08-25 19:35:00|68497.4|68487.4|68492.5|68482.5|68498.1|68487.9|68488.2|68475.3|510
1661456400000|2022-08-25 19:40:00|68493.1|68483.1|68490.8|68480.8|68498.1|68483.9|68490.4|68475|367
1661456700000|2022-08-25 19:45:00|68490.7|68480.7|68495.4|68485.4|68501.7|68486.7|68490.6|68480.1|402
1661457000000|2022-08-25 19:50:00|68495.3|68485.3|68496.5|68486.5|68501.7|68486.8|68494.5|68479.3|374
1661457300000|2022-08-25 19:55:00|68496.6|68486.6|68498.5|68488.5|68502.3|68489.4|68494.9|68481.1|471
1661457600000|2022-08-25 20:00:00|68497.9|68487.9|68494|68474|68503.7|68488|68487.2|68471.6|369
1661457900000|2022-08-25 20:05:00|68493.9|68473.9|68510.1|68490.1|68511.1|68491.1|68489.3|68473.7|337
1661458200000|2022-08-25 20:10:00|68509.9|68489.9|68496.5|68476.5|68518.4|68503.1|68495.2|68475.2|427
1661458500000|2022-08-25 20:15:00|68496.4|68476.4|68496.9|68476.9|68497.2|68477.2|68493.2|68473.2|281
1661458800000|2022-08-25 20:20:00|68495.6|68475.6|68496.5|68476.5|68497.4|68477.4|68495.1|68475.1|404
1661459100000|2022-08-25 20:25:00|68496.6|68476.6|68496.2|68476.2|68497.5|68477.5|68495.2|68475.2|347
1661459400000|2022-08-25 20:30:00|68496.4|68476.4|68494.2|68474.2|68497|68477|68493.1|68473.1|215
1661459700000|2022-08-25 20:35:00|68494.4|68474.4|68514.3|68494.3|68521.6|68501.6|68493.4|68473.4|413
1661460000000|2022-08-25 20:40:00|68514.1|68494.1|68498|68478|68514.6|68494.6|68491.6|68471.6|519
1661460300000|2022-08-25 20:45:00|68498.1|68478.1|68500.6|68480.6|68502.3|68482.3|68495.2|68475.2|209
1661460600000|2022-08-25 20:50:00|68501.2|68481.2|68504.6|68484.6|68512.4|68492.4|68498.1|68478.1|188
1661460900000|2022-08-25 20:55:00|68504.7|68484.7|68536.2|68491.2|68536.2|68499.3|68498.1|68474.6|230
1661461200000|2022-08-25 21:00:00|68539.2|68487.1|68611.9|68492.9|68617.4|68498.4|68537.9|68472.1|45
1661461500000|2022-08-25 21:05:00|68606.4|68487.4|68597.2|68478.2|68608.1|68489.1|68596|68477|53
1661461800000|2022-08-25 21:10:00|68596.3|68477.3|68603.1|68486|68606.7|68496.5|68595.5|68476.5|172
1661462100000|2022-08-25 21:15:00|68603.4|68487.5|68601|68484.6|68609.1|68498.8|68594|68475|133
1661462400000|2022-08-25 21:20:00|68603|68484|68601.1|68482.1|68616|68497|68593.9|68475.3|119
1661462700000|2022-08-25 21:25:00|68605.4|68488|68596.9|68477.9|68608.4|68493.9|68594.1|68475.1|110
1661463000000|2022-08-25 21:30:00|68596.7|68477.7|68596.1|68477.1|68609.5|68490.5|68594.1|68475.1|156
1661463300000|2022-08-25 21:35:00|68595.7|68476.7|68600.8|68481.8|68601.3|68482.3|68593.4|68474.4|135
1661463600000|2022-08-25 21:40:00|68599|68480|68597.2|68478.2|68601.6|68482.6|68593.5|68474.5|141
1661463900000|2022-08-25 21:45:00|68594.6|68475.6|68597.2|68478.2|68605.2|68486.2|68592.8|68473.8|121
1661464200000|2022-08-25 21:50:00|68599.7|68480.7|68595.7|68476.7|68605.1|68486.1|68593.7|68474.7|112
1661464500000|2022-08-25 21:55:00|68595.2|68476.2|68595.9|68484.3|68617.2|68498.2|68593.7|68474.7|178
1661464800000|2022-08-25 22:00:00|68598.8|68479.8|68598.1|68479.1|68615.2|68496.2|68584.1|68471.9|179
1661465100000|2022-08-25 22:05:00|68595.9|68476.9|68594.3|68475.3|68604.6|68490.3|68586.1|68470.6|151
1661465400000|2022-08-25 22:10:00|68595.5|68476.5|68593.6|68474.6|68599.3|68480.3|68581.6|68469|139
1661465700000|2022-08-25 22:15:00|68593.7|68474.7|68591.4|68472.4|68601.2|68482.2|68579.7|68468.1|161
1661466000000|2022-08-25 22:20:00|68593.6|68474.6|68586.1|68468.1|68595.2|68476.2|68583.8|68464.8|117
1661466300000|2022-08-25 22:25:00|68589.6|68470.6|68589.1|68470.1|68597.3|68478.3|68581.1|68462.4|149
1661466600000|2022-08-25 22:30:00|68590.8|68471.8|68582.9|68470|68596.6|68477.6|68579.9|68461.9|148
1661466900000|2022-08-25 22:35:00|68594.2|68475.2|68592.1|68473.1|68601.2|68482.2|68580.3|68462.1|118
1661467200000|2022-08-25 22:40:00|68595|68476|68592.7|68473.7|68598.8|68479.8|68579.2|68463|132
1661467500000|2022-08-25 22:45:00|68594.8|68475.8|68586.7|68472.4|68602|68492.5|68552.8|68433.8|345
1661467800000|2022-08-25 22:50:00|68587|68473|68582.7|68471.5|68598.4|68494.5|68579.5|68469.6|258
1661468100000|2022-08-25 22:55:00|68579.8|68477.4|68588|68492.8|68603.9|68509.6|68579.8|68463.8|281
1661468400000|2022-08-25 23:00:00|68598.4|68479.4|68583.5|68501|68601.3|68504.1|68578.8|68479.2|220
1661468700000|2022-08-25 23:05:00|68583.7|68499|68556.4|68478.1|68599.1|68505.9|68555.6|68467.4|176
1661469000000|2022-08-25 23:10:00|68554|68476.2|68552.5|68515.7|68572.1|68516.5|68545.6|68466.9|296
1661469300000|2022-08-25 23:15:00|68552.4|68515.4|68553.3|68518.9|68557|68520.8|68548.9|68514.3|218
1661469600000|2022-08-25 23:20:00|68553|68519|68546.3|68526.3|68555.2|68526.3|68544.9|68516.2|196
1661469900000|2022-08-25 23:25:00|68553.3|68517.3|68553|68519.2|68558|68525.6|68543.4|68513.3|247
1661470200000|2022-08-25 23:30:00|68552.8|68518.7|68551.6|68518.1|68554|68525.6|68544|68516.4|205
1661470500000|2022-08-25 23:35:00|68550.8|68519.2|68544.6|68524.6|68556|68525.2|68544.5|68513.7|233
1661470800000|2022-08-25 23:40:00|68544.7|68524.7|68545.8|68525.8|68555.5|68528.2|68544.5|68515.8|338
1661471100000|2022-08-25 23:45:00|68545.7|68525.7|68546.8|68526.8|68557.9|68529.8|68545.5|68514.6|341
1661471400000|2022-08-25 23:50:00|68551.3|68519.3|68547|68527|68557.5|68529.7|68545.6|68517|335
1661471700000|2022-08-25 23:55:00|68546.7|68526.7|68553|68519|68555.6|68527.5|68544.4|68517.1|309
1661472000000|2022-08-26 00:00:00|68547.1|68527.1|68536.4|68516.4|68547.3|68527.3|68526.1|68506.1|542
1661472300000|2022-08-26 00:05:00|68536|68516|68550.9|68530.9|68551.1|68531.1|68533.8|68509.4|569
1661472600000|2022-08-26 00:10:00|68551.2|68531.2|68568.7|68548.7|68591.5|68558.7|68550.3|68530.3|469
1661472900000|2022-08-26 00:15:00|68569.4|68549.4|68566.7|68546.7|68570.3|68550.3|68564.6|68544.6|379
1661473200000|2022-08-26 00:20:00|68566.5|68546.5|68560.1|68550.1|68568.3|68553|68559|68539|594
1661473500000|2022-08-26 00:25:00|68565.2|68545.2|68570.4|68550.4|68576|68557.3|68564.6|68544.6|743
1661473800000|2022-08-26 00:30:00|68570.5|68550.5|68571.6|68551.6|68582.9|68562.9|68566.9|68547.4|574
1661474100000|2022-08-26 00:35:00|68571.7|68551.7|68578.2|68558.2|68585.4|68569.3|68571.1|68551.1|477
1661474400000|2022-08-26 00:40:00|68578.6|68558.6|68556.8|68536.8|68578.9|68563.9|68551.9|68531.9|560
1661474700000|2022-08-26 00:45:00|68556.5|68536.5|68554.4|68544.4|68562.7|68544.7|68544.4|68529.8|469
1661475000000|2022-08-26 00:50:00|68559.1|68539.1|68581.2|68571.2|68588.5|68574.3|68552.7|68538.1|772
1661475300000|2022-08-26 00:55:00|68590.8|68570.8|68585.3|68575.3|68594.9|68575.7|68549|68529|756
1661475600000|2022-08-26 01:00:00|68586.1|68576.1|68590.1|68580.1|68606.9|68593.1|68583.5|68567.9|806
1661475900000|2022-08-26 01:05:00|68590|68580|68588|68578|68598.9|68584.5|68581.5|68565.9|672
1661476200000|2022-08-26 01:10:00|68588.1|68578.1|68601.5|68581.5|68603.3|68585.7|68575.5|68563|784
1661476500000|2022-08-26 01:15:00|68601.4|68581.4|68558.3|68538.3|68601.5|68581.5|68503.4|68483.4|873
1661476800000|2022-08-26 01:20:00|68558.1|68538.1|68572.1|68552.1|68572.3|68557.6|68548.1|68532.2|930
1661477100000|2022-08-26 01:25:00|68572|68552|68556|68546|68572.1|68555.3|68550.4|68538.4|607
1661477400000|2022-08-26 01:30:00|68555.5|68545.5|68573.2|68563.2|68590.8|68574|68533.3|68518.4|865
1661477700000|2022-08-26 01:35:00|68577.2|68567.2|68597.7|68587.7|68610.8|68595|68567.5|68555.2|899
1661478000000|2022-08-26 01:40:00|68597.8|68587.8|68596.7|68586.7|68601.8|68591.8|68586.1|68573.2|686
1661478300000|2022-08-26 01:45:00|68598.1|68588.1|68609.6|68599.6|68622|68602.5|68584.8|68570.3|816
1661478600000|2022-08-26 01:50:00|68609.9|68599.9|68617.2|68607.2|68630.2|68615.5|68598.5|68584.5|799
1661478900000|2022-08-26 01:55:00|68617.1|68607.1|68628.2|68618.2|68647.6|68635.1|68616.9|68604.1|872
1661479200000|2022-08-26 02:00:00|68628.7|68618.7|68629.1|68619.1|68639.1|68629.1|68622.3|68609.6|683
1661479500000|2022-08-26 02:05:00|68630.4|68620.4|68616.1|68606.1|68638|68628|68613.7|68603.7|766
1661479800000|2022-08-26 02:10:00|68615.5|68605.5|68630.2|68620.2|68634.4|68620.2|68614.2|68600.5|798
1661480100000|2022-08-26 02:15:00|68629.9|68619.9|68637.8|68627.8|68651.5|68637.7|68624|68614|774
1661480400000|2022-08-26 02:20:00|68637.7|68627.7|68630.8|68620.8|68652|68636.8|68624.3|68614.3|582
1661480700000|2022-08-26 02:25:00|68629.9|68619.9|68638.1|68628.1|68640.2|68628.9|68629.4|68617.1|626
1661481000000|2022-08-26 02:30:00|68638.4|68628.4|68628.4|68618.4|68638.4|68628.4|68622.6|68612.6|755
1661481300000|2022-08-26 02:35:00|68626.8|68616.8|68629.3|68619.3|68635.4|68625.4|68621.9|68611.1|709
1661481600000|2022-08-26 02:40:00|68629.4|68619.4|68601.6|68591.6|68633.9|68621.5|68599.4|68584.2|622
1661481900000|2022-08-26 02:45:00|68606.2|68586.2|68621|68611|68622.3|68612.3|68600.5|68585.4|633
1661482200000|2022-08-26 02:50:00|68621.1|68611.1|68616.8|68606.8|68622.8|68612.8|68610.7|68600.7|522
1661482500000|2022-08-26 02:55:00|68614.7|68604.7|68612.7|68602.7|68615.9|68605.9|68597|68587|640
1661482800000|2022-08-26 03:00:00|68614|68604|68630.2|68620.2|68636.6|68621.6|68605.3|68594|713
1661483100000|2022-08-26 03:05:00|68629.1|68619.1|68625.4|68615.4|68643.6|68629.9|68618.7|68608.7|652
1661483400000|2022-08-26 03:10:00|68625.3|68615.3|68615.7|68605.7|68634.1|68624.1|68614.9|68604.9|619
1661483700000|2022-08-26 03:15:00|68615.6|68605.6|68617.5|68607.5|68627.6|68617.6|68614.2|68604.2|591
1661484000000|2022-08-26 03:20:00|68617.4|68607.4|68617.6|68607.6|68623.3|68612|68608.8|68595.4|776
1661484300000|2022-08-26 03:25:00|68617.8|68607.8|68611.8|68601.8|68621.6|68611.6|68609.9|68599.9|642
1661484600000|2022-08-26 03:30:00|68611.7|68601.7|68611.3|68601.3|68612.9|68602.9|68606.5|68596.5|454
1661484900000|2022-08-26 03:35:00|68611.4|68601.4|68605.4|68595.4|68612.2|68602.2|68601.9|68591.9|587
1661485200000|2022-08-26 03:40:00|68605.6|68595.6|68602.4|68592.4|68617.5|68607.5|68602.4|68592.4|490
1661485500000|2022-08-26 03:45:00|68601.9|68591.9|68598.5|68588.5|68609.9|68597.2|68596.5|68585.5|495
1661485800000|2022-08-26 03:50:00|68598.6|68588.6|68605.7|68595.7|68607.5|68597.5|68594|68584|512
1661486100000|2022-08-26 03:55:00|68605.6|68595.6|68600.1|68590.1|68606|68596|68598.1|68588.1|442
1661486400000|2022-08-26 04:00:00|68600.6|68590.6|68609.7|68599.7|68616|68601.7|68600.6|68589.7|425
1661486700000|2022-08-26 04:05:00|68609.8|68599.8|68612.2|68602.2|68613.1|68603.1|68608.3|68598.3|352
1661487000000|2022-08-26 04:10:00|68611.8|68601.8|68605.9|68595.9|68612.3|68602.3|68605.5|68595.5|340
1661487300000|2022-08-26 04:15:00|68605.5|68595.5|68601.9|68591.9|68608.4|68598.4|68597.9|68587.9|614
1661487600000|2022-08-26 04:20:00|68601.8|68591.8|68611.8|68601.8|68616.9|68606.9|68600.8|68590.8|544
1661487900000|2022-08-26 04:25:00|68611.9|68601.9|68603.2|68593.2|68612.8|68602.8|68602.3|68592.3|455
1661488200000|2022-08-26 04:30:00|68603.3|68593.3|68605.4|68595.4|68610.4|68600.4|68601.7|68591.7|471
1661488500000|2022-08-26 04:35:00|68605.3|68595.3|68610.3|68600.3|68611|68601|68602.6|68592.6|460
1661488800000|2022-08-26 04:40:00|68610.2|68600.2|68612.7|68602.7|68615.5|68605.5|68610|68600|414
1661489100000|2022-08-26 04:45:00|68612.8|68602.8|68614.3|68604.3|68621.3|68609.7|68612.5|68601.3|474
1661489400000|2022-08-26 04:50:00|68614.7|68604.7|68624.5|68614.5|68625.1|68615.1|68613.3|68603.3|399
1661489700000|2022-08-26 04:55:00|68624.8|68614.8|68627|68617|68630.1|68620.1|68622.2|68612.2|361
1661490000000|2022-08-26 05:00:00|68626.9|68616.9|68621.1|68611.1|68628.2|68618.2|68617.9|68607.9|576
1661490300000|2022-08-26 05:05:00|68621.9|68611.9|68622.5|68612.5|68627.8|68614.9|68619.9|68605.6|409
1661490600000|2022-08-26 05:10:00|68622.6|68612.6|68623|68613|68631.4|68619.3|68622.2|68611.4|511
1661490900000|2022-08-26 05:15:00|68622.9|68612.9|68622.3|68612.3|68627.4|68617.4|68619.8|68609.8|382
1661491200000|2022-08-26 05:20:00|68622.1|68612.1|68623.4|68613.4|68629.8|68616.9|68621.4|68606.9|386
1661491500000|2022-08-26 05:25:00|68623.5|68613.5|68611.9|68601.9|68624.5|68614.5|68611.9|68601.9|428
1661491800000|2022-08-26 05:30:00|68611.7|68601.7|68614.5|68604.5|68618|68608|68610.7|68600.7|562
1661492100000|2022-08-26 05:35:00|68614.4|68604.4|68634.9|68624.9|68647.6|68635.7|68612.9|68602.9|624
1661492400000|2022-08-26 05:40:00|68634.6|68624.6|68637.6|68627.6|68646.5|68636.5|68626.4|68615.1|662
1661492700000|2022-08-26 05:45:00|68637.7|68627.7|68666.7|68656.7|68666.9|68656.9|68636.3|68626.3|740
1661493000000|2022-08-26 05:50:00|68666|68656|68674.3|68664.3|68678.2|68666.7|68663.1|68649.7|728
1661493300000|2022-08-26 05:55:00|68674|68664|68675.1|68665.1|68678.2|68665.7|68660.3|68650.3|701
1661493600000|2022-08-26 06:00:00|68674.8|68664.8|68680.4|68670.4|68691.5|68681.5|68669.1|68657.6|798
1661493900000|2022-08-26 06:05:00|68680.2|68670.2|68683.2|68673.2|68693|68677.9|68677.7|68663.7|664
1661494200000|2022-08-26 06:10:00|68683.1|68673.1|68689.5|68679.5|68692.3|68679.8|68677.5|68663.9|773
1661494500000|2022-08-26 06:15:00|68689.4|68679.4|68681.5|68671.5|68693.7|68681.9|68676.4|68666.4|762
1661494800000|2022-08-26 06:20:00|68680.9|68670.9|68677.4|68667.4|68686.1|68676.1|68670.2|68660.2|747
1661495100000|2022-08-26 06:25:00|68678.5|68668.5|68682.1|68672.1|68689.7|68677.6|68672.5|68662.5|650
1661495400000|2022-08-26 06:30:00|68681.9|68671.9|68673.9|68663.9|68683.6|68673.6|68668.8|68658.8|747
1661495700000|2022-08-26 06:35:00|68673.8|68663.8|68690.5|68680.5|68690.6|68680.6|68671.9|68661.9|572
1661496000000|2022-08-26 06:40:00|68690.6|68680.6|68696.3|68686.3|68701.7|68691.7|68684.8|68674.8|647
1661496300000|2022-08-26 06:45:00|68696.4|68686.4|68695.5|68685.5|68699.6|68689.6|68689.7|68679.7|570
1661496600000|2022-08-26 06:50:00|68695.6|68685.6|68740.9|68730.9|68749.3|68739.3|68695.6|68685.6|822
1661496900000|2022-08-26 06:55:00|68741.4|68731.4|68740.3|68730.3|68752.6|68739|68738.2|68728.2|765
1661497200000|2022-08-26 07:00:00|68739.9|68729.9|68727.5|68717.5|68746.2|68736.2|68722.9|68709.9|871
1661497500000|2022-08-26 07:05:00|68726.8|68716.8|68697.2|68687.2|68728|68717.8|68695.1|68681.3|792
1661497800000|2022-08-26 07:10:00|68696.7|68686.7|68695.7|68685.7|68701.5|68691.5|68688.6|68678.6|751
1661498100000|2022-08-26 07:15:00|68695.8|68685.8|68706.5|68696.5|68715.8|68705.8|68695.6|68683.9|843
1661498400000|2022-08-26 07:20:00|68706.6|68696.6|68692.3|68682.3|68707.5|68697.5|68690.3|68680.1|711
1661498700000|2022-08-26 07:25:00|68692.4|68682.4|68691.8|68681.8|68706.8|68694.1|68687.1|68677.1|779
1661499000000|2022-08-26 07:30:00|68691.7|68681.7|68697.4|68687.4|68708|68698|68688.3|68674.8|723
1661499300000|2022-08-26 07:35:00|68697.5|68687.5|68691.3|68681.3|68704.5|68692.8|68690.7|68680.7|610
1661499600000|2022-08-26 07:40:00|68691.4|68681.4|68703.5|68693.5|68715.3|68705.3|68685.8|68675.8|799
1661499900000|2022-08-26 07:45:00|68703.8|68693.8|68694|68684|68716.4|68706|68692.8|68677.8|733
1661500200000|2022-08-26 07:50:00|68693.8|68683.8|68688.2|68678.2|68699.2|68687.4|68682.7|68672.7|642
1661500500000|2022-08-26 07:55:00|68687.9|68677.9|68682.7|68672.7|68695.2|68685.2|68680.8|68670.8|664
1661500800000|2022-08-26 08:00:00|68682.8|68672.8|68701.7|68691.7|68706.6|68693.3|68682.7|68672.7|720
1661501100000|2022-08-26 08:05:00|68701.8|68691.8|68722.1|68712.1|68724|68714|68697.7|68687.7|665
1661501400000|2022-08-26 08:10:00|68721.8|68711.8|68723.5|68713.5|68735|68723.8|68716.3|68704.7|671
1661501700000|2022-08-26 08:15:00|68723.4|68713.4|68718.4|68708.4|68729.2|68719.2|68715.7|68705.7|693
1661502000000|2022-08-26 08:20:00|68718.2|68708.2|68721.8|68711.8|68727.2|68717.2|68711.5|68701.5|639
1661502300000|2022-08-26 08:25:00|68722|68712|68709.1|68699.1|68731.2|68719|68706|68696|703
1661502600000|2022-08-26 08:30:00|68709.4|68699.4|68692.5|68682.5|68715.2|68705.2|68691.9|68681.9|621
1661502900000|2022-08-26 08:35:00|68692.6|68682.6|68683.2|68673.2|68700.8|68690.8|68682.7|68672.7|648
1661503200000|2022-08-26 08:40:00|68683.7|68673.7|68684.1|68674.1|68690.5|68680.5|68682.6|68672.6|465
1661503500000|2022-08-26 08:45:00|68684.2|68674.2|68686.3|68676.3|68696.5|68686.5|68678|68668|713
1661503800000|2022-08-26 08:50:00|68686|68676|68683.8|68673.8|68687.3|68677.3|68676.4|68666.4|596
1661504100000|2022-08-26 08:55:00|68684.2|68674.2|68686.2|68676.2|68700.2|68689.6|68683.3|68670.8|612
1661504400000|2022-08-26 09:00:00|68686.1|68676.1|68705|68695|68705.2|68695.2|68683.4|68673.4|647
1661504700000|2022-08-26 09:05:00|68704.5|68694.5|68690.6|68680.6|68707.7|68697.7|68689.7|68676.6|753
1661505000000|2022-08-26 09:10:00|68690.8|68680.8|68685.4|68675.4|68691.3|68681.3|68681.5|68671.5|729
1661505300000|2022-08-26 09:15:00|68684.7|68674.7|68687.7|68677.7|68688.5|68678.5|68680.5|68670.5|661
1661505600000|2022-08-26 09:20:00|68687.9|68677.9|68686.3|68676.3|68692.9|68682.9|68685.4|68675.4|579
1661505900000|2022-08-26 09:25:00|68686.4|68676.4|68679.7|68669.7|68691.3|68681.3|68679.7|68669.7|658
1661506200000|2022-08-26 09:30:00|68680.1|68670.1|68685.7|68675.7|68688.6|68678.6|68673.4|68663.4|589
1661506500000|2022-08-26 09:35:00|68685.9|68675.9|68692.6|68682.6|68692.7|68682.7|68678.1|68668.1|567
1661506800000|2022-08-26 09:40:00|68692.1|68682.1|68692.2|68682.2|68701.5|68691.5|68686.9|68676.9|617
1661507100000|2022-08-26 09:45:00|68691.9|68681.9|68710.2|68700.2|68713.1|68703.1|68690.1|68680.1|665
1661507400000|2022-08-26 09:50:00|68710.3|68700.3|68691.8|68681.8|68712.5|68702.5|68686.5|68671.8|618
1661507700000|2022-08-26 09:55:00|68692.1|68682.1|68708.8|68698.8|68709.1|68699.1|68687.7|68676.3|587
1661508000000|2022-08-26 10:00:00|68708.6|68698.6|68713.2|68703.2|68718.5|68708.5|68706.5|68696.5|509
1661508300000|2022-08-26 10:05:00|68713.7|68703.7|68706.1|68696.1|68721.1|68711.1|68699.9|68681.5|509
1661508600000|2022-08-26 10:10:00|68706.6|68696.6|68705.3|68695.3|68716.1|68703.4|68697.8|68679.1|542
1661508900000|2022-08-26 10:15:00|68704.9|68694.9|68693.4|68683.4|68711.4|68698.2|68685|68673.6|759
1661509200000|2022-08-26 10:20:00|68693.5|68683.5|68688.5|68678.5|68697|68687|68682.1|68672.1|680
1661509500000|2022-08-26 10:25:00|68688.4|68678.4|68692.4|68682.4|68698|68688|68683.8|68672.9|761
1661509800000|2022-08-26 10:30:00|68693.3|68683.3|68691.7|68681.7|68699.3|68686.8|68686.8|68672.4|756
1661510100000|2022-08-26 10:35:00|68691.8|68681.8|68684.4|68674.4|68707.1|68695|68681.8|68665.5|766
1661510400000|2022-08-26 10:40:00|68689.4|68669.4|68651|68641|68689.9|68676|68638.4|68622.2|866
1661510700000|2022-08-26 10:45:00|68651.7|68641.7|68643.3|68633.3|68664.7|68653.9|68640.6|68628.6|728
1661511000000|2022-08-26 10:50:00|68643.2|68633.2|68657|68647|68663.6|68652.6|68643|68633|720
1661511300000|2022-08-26 10:55:00|68657.3|68647.3|68661.1|68651.1|68670.6|68656.3|68654.9|68640.7|770
1661511600000|2022-08-26 11:00:00|68661|68651|68675.2|68665.2|68675.7|68665.7|68661|68651|765
1661511900000|2022-08-26 11:05:00|68675.3|68665.3|68680.9|68670.9|68686.3|68676.3|68672.6|68658.3|716
1661512200000|2022-08-26 11:10:00|68681.2|68671.2|68667.1|68657.1|68681.4|68671.4|68665.8|68651.2|653
1661512500000|2022-08-26 11:15:00|68667|68657|68665|68655|68673.1|68663.1|68663.3|68653.3|593
1661512800000|2022-08-26 11:20:00|68665.3|68655.3|68668.1|68658.1|68671.1|68661.1|68661.4|68651.4|549
1661513100000|2022-08-26 11:25:00|68668|68658|68670.2|68650.2|68675.3|68664.5|68661.5|68647.9|635
1661513400000|2022-08-26 11:30:00|68670.5|68650.5|68679.2|68669.2|68679.9|68669.9|68661.6|68646.8|674
1661513700000|2022-08-26 11:35:00|68679.1|68669.1|68686|68676|68690|68676.1|68676.1|68666.1|610
1661514000000|2022-08-26 11:40:00|68686.2|68676.2|68686.7|68676.7|68687.8|68677.8|68677.5|68664.7|593
1661514300000|2022-08-26 11:45:00|68686.8|68676.8|68687.6|68677.6|68691.7|68681.7|68685.8|68675.8|611
1661514600000|2022-08-26 11:50:00|68687.7|68677.7|68673.8|68663.8|68691.3|68681.3|68673.8|68663.8|650
1661514900000|2022-08-26 11:55:00|68673.4|68663.4|68673.9|68663.9|68683.6|68673.6|68669.3|68659.3|728
1661515200000|2022-08-26 12:00:00|68673.5|68663.5|68674.6|68664.6|68682.2|68668.9|68652.9|68636.6|856
1661515500000|2022-08-26 12:05:00|68679.4|68659.4|68676.8|68666.8|68689.1|68673.9|68667.2|68654.7|761
1661515800000|2022-08-26 12:10:00|68677.5|68667.5|68643.3|68633.3|68677.8|68667.8|68642.9|68630.2|835
1661516100000|2022-08-26 12:15:00|68643|68633|68645|68635|68652.3|68639.4|68631.2|68618.4|836
1661516400000|2022-08-26 12:20:00|68645.4|68635.4|68645.2|68635.2|68655|68645|68642.2|68632.2|824
1661516700000|2022-08-26 12:25:00|68645.4|68635.4|68667.8|68647.8|68669.6|68652.5|68641.8|68631.8|780
1661517000000|2022-08-26 12:30:00|68667.6|68647.6|68642.2|68622.2|68672.8|68657.6|68619.2|68606.7|1032
1661517300000|2022-08-26 12:35:00|68642.5|68622.5|68637.2|68627.2|68663.6|68648.6|68622.3|68607.6|1038
1661517600000|2022-08-26 12:40:00|68637.1|68627.1|68663.4|68643.4|68682.4|68667|68635.2|68620.1|960
1661517900000|2022-08-26 12:45:00|68659.4|68649.4|68637.2|68617.2|68682.3|68667|68633.3|68617.2|1007
1661518200000|2022-08-26 12:50:00|68637|68617|68654.5|68634.5|68674.3|68657.8|68630.3|68615|1016
1661518500000|2022-08-26 12:55:00|68654.9|68634.9|68633.2|68623.2|68660.2|68645.1|68628|68611.8|1021
1661518800000|2022-08-26 13:00:00|68633.6|68623.6|68623.8|68613.8|68639.7|68627|68596.2|68580.8|1034
1661519100000|2022-08-26 13:05:00|68623.5|68613.5|68619.4|68609.4|68629.5|68618.7|68604.1|68593.7|1030
1661519400000|2022-08-26 13:10:00|68619|68609|68613.9|68593.9|68626|68613|68603.4|68590.1|1003
1661519700000|2022-08-26 13:15:00|68609.1|68599.1|68608.4|68598.4|68617.6|68604.8|68593.6|68583.6|941
1661520000000|2022-08-26 13:20:00|68608.7|68598.7|68603.4|68593.4|68620|68605.1|68590.8|68580.8|931
1661520300000|2022-08-26 13:25:00|68603.8|68593.8|68587|68577|68606.9|68595.8|68586.9|68575.4|973
1661520600000|2022-08-26 13:30:00|68586.5|68576.5|68579.2|68559.2|68601.2|68590.4|68567.6|68552.4|951
1661520900000|2022-08-26 13:35:00|68579.1|68559.1|68594.6|68584.6|68604.4|68589.6|68579.1|68559.1|928
1661521200000|2022-08-26 13:40:00|68594.4|68584.4|68610.7|68600.7|68618.4|68603.7|68586.5|68573.1|998
1661521500000|2022-08-26 13:45:00|68611.5|68601.5|68615.4|68605.4|68617.5|68607.5|68595.9|68585.3|997
1661521800000|2022-08-26 13:50:00|68615.8|68605.8|68614.8|68594.8|68631.5|68618.2|68606.6|68594.8|978
1661522100000|2022-08-26 13:55:00|68608.4|68598.4|68630|68610|68630.6|68610.6|68596.9|68581.9|913
1661522400000|2022-08-26 14:00:00|68630.2|68610.2|68720.2|68700.2|68755.5|68735.5|68630.2|68605.9|1128
1661522700000|2022-08-26 14:05:00|68720.5|68700.5|68612.6|68592.6|68737.4|68720.6|68608.9|68588.9|1111
1661523000000|2022-08-26 14:10:00|68615|68595|68635.3|68615.3|68643.6|68623.6|68596.5|68576.5|1130
1661523300000|2022-08-26 14:15:00|68636.1|68616.1|68665.2|68645.2|68679.2|68659.2|68617.6|68599.8|1139
1661523600000|2022-08-26 14:20:00|68662.4|68642.4|68693.7|68673.7|68728.4|68708.4|68661.9|68641.9|1110
1661523900000|2022-08-26 14:25:00|68693.8|68673.8|68744.9|68724.9|68755.7|68736.4|68692.3|68672.3|1100
1661524200000|2022-08-26 14:30:00|68744.4|68724.4|68750.9|68730.9|68769.6|68755.1|68737.1|68718.9|1081
1661524500000|2022-08-26 14:35:00|68746|68736|68765.2|68745.2|68769.7|68756.9|68733.2|68719.2|1077
1661524800000|2022-08-26 14:40:00|68765.1|68745.1|68790.7|68780.7|68796|68782.2|68752|68735.1|1062
1661525100000|2022-08-26 14:45:00|68791.1|68781.1|68767.3|68757.3|68803.8|68791.4|68757.4|68742.4|1078
1661525400000|2022-08-26 14:50:00|68766.7|68756.7|68787.5|68777.5|68804|68785.2|68762.1|68752.1|1007
1661525700000|2022-08-26 14:55:00|68788.2|68778.2|68785.8|68775.8|68794.4|68784.4|68778.1|68767.8|994
1661526000000|2022-08-26 15:00:00|68785.7|68775.7|68784.5|68774.5|68805.5|68790.8|68775.7|68759|990
1661526300000|2022-08-26 15:05:00|68784.4|68774.4|68786.1|68776.1|68799.5|68785.2|68773.8|68763.8|972
1661526600000|2022-08-26 15:10:00|68786.8|68776.8|68816|68806|68833.5|68820|68786.8|68775.4|1005
1661526900000|2022-08-26 15:15:00|68814.7|68804.7|68826.3|68816.3|68845.4|68830.7|68811.2|68801.2|963
1661527200000|2022-08-26 15:20:00|68826|68816|68844.5|68834.5|68872.8|68862.8|68826|68816|1013
1661527500000|2022-08-26 15:25:00|68844.4|68834.4|68834.5|68824.5|68848|68836.5|68832|68819.7|987
1661527800000|2022-08-26 15:30:00|68834.2|68824.2|68844.5|68834.5|68848.1|68837.7|68809.9|68789.9|1016
1661528100000|2022-08-26 15:35:00|68844.9|68834.9|68835.1|68825.1|68853.3|68843.3|68834.3|68824.3|850
1661528400000|2022-08-26 15:40:00|68835.9|68825.9|68847|68837|68854.5|68840.1|68820.7|68805.5|882
1661528700000|2022-08-26 15:45:00|68846.9|68836.9|68824.1|68814.1|68855.7|68843.3|68819.4|68806.1|938
1661529000000|2022-08-26 15:50:00|68824.4|68814.4|68820.3|68810.3|68831.7|68821.7|68799.4|68783.9|983
1661529300000|2022-08-26 15:55:00|68820.5|68810.5|68834.4|68824.4|68845.7|68831.8|68819.8|68805.3|906
1661529600000|2022-08-26 16:00:00|68833.8|68823.8|68851.2|68841.2|68864.3|68849.5|68830.5|68818.8|872
1661529900000|2022-08-26 16:05:00|68850.6|68840.6|68843.9|68833.9|68866.6|68856.6|68841.1|68828.3|895
1661530200000|2022-08-26 16:10:00|68843.8|68833.8|68849.8|68839.8|68859.2|68849.2|68839.6|68829.6|958
1661530500000|2022-08-26 16:15:00|68849.5|68839.5|68863.6|68853.6|68873.3|68857.9|68849.5|68837.7|959
1661530800000|2022-08-26 16:20:00|68863.2|68853.2|68862.9|68852.9|68869.7|68859.7|68856.3|68846.1|863
1661531100000|2022-08-26 16:25:00|68862.6|68852.6|68874.6|68864.6|68880.7|68866.4|68860.4|68850.4|842
1661531400000|2022-08-26 16:30:00|68874.9|68864.9|68890.7|68880.7|68904.1|68888.6|68870.4|68855.3|873
1661531700000|2022-08-26 16:35:00|68890.9|68880.9|68892.2|68882.2|68902.2|68887.1|68884.5|68874.5|793
1661532000000|2022-08-26 16:40:00|68891.9|68881.9|68916.9|68906.9|68923.2|68908.2|68891|68881|769
1661532300000|2022-08-26 16:45:00|68917.1|68907.1|68891.1|68881.1|68932.5|68917.8|68890.8|68880.8|884
1661532600000|2022-08-26 16:50:00|68895.3|68885.3|68908|68898|68916.5|68903.2|68894.8|68881.3|898
1661532900000|2022-08-26 16:55:00|68908.2|68898.2|68897.9|68887.9|68910.3|68898.2|68893.1|68883.1|892
1661533200000|2022-08-26 17:00:00|68897.8|68887.8|68911.8|68901.8|68913.8|68902.5|68897.1|68887.1|840
1661533500000|2022-08-26 17:05:00|68911.9|68901.9|68922.9|68912.9|68925.2|68915.2|68910.8|68900.8|747
1661533800000|2022-08-26 17:10:00|68922.8|68912.8|68931|68921|68939.3|68926.4|68918.9|68908.9|846
1661534100000|2022-08-26 17:15:00|68932.3|68922.3|68937.6|68927.6|68942|68932|68922|68912|813
1661534400000|2022-08-26 17:20:00|68937.7|68927.7|68927.8|68917.8|68947|68933|68927.8|68917.8|765
1661534700000|2022-08-26 17:25:00|68927.9|68917.9|68938.5|68928.5|68945.1|68934.9|68927.8|68917.8|769
1661535000000|2022-08-26 17:30:00|68938.3|68928.3|68940.5|68930.5|68946.6|68934.1|68937.4|68926.6|769
1661535300000|2022-08-26 17:35:00|68940.4|68930.4|68942.3|68932.3|68945.2|68933.3|68937.2|68925.2|772
1661535600000|2022-08-26 17:40:00|68942.1|68932.1|68936.4|68926.4|68947.4|68932.9|68934.8|68924.8|701
1661535900000|2022-08-26 17:45:00|68936.6|68926.6|68935.9|68925.9|68943.2|68930.2|68932.1|68920.1|692
1661536200000|2022-08-26 17:50:00|68936.1|68926.1|68943.2|68933.2|68945.2|68933.6|68932.5|68919.2|610
1661536500000|2022-08-26 17:55:00|68943.1|68933.1|68935.5|68925.5|68950.8|68939.4|68934.7|68920.4|690
1661536800000|2022-08-26 18:00:00|68935.4|68925.4|68938.6|68928.6|68948.7|68934.3|68934.2|68921.1|660
1661537100000|2022-08-26 18:05:00|68938.7|68928.7|68945.3|68935.3|68954.7|68940.1|68937|68926.2|733
1661537400000|2022-08-26 18:10:00|68945.4|68935.4|68952.5|68932.5|68958.7|68941.1|68940.2|68925|759
1661537700000|2022-08-26 18:15:00|68952.1|68932.1|68974.4|68964.4|68981.2|68968.2|68946.9|68930|828
1661538000000|2022-08-26 18:20:00|68974.5|68964.5|68962.4|68952.4|68979.2|68964.5|68960.3|68945.9|853
1661538300000|2022-08-26 18:25:00|68962.5|68952.5|68956|68946|68965.9|68953.3|68952.6|68941.7|697
1661538600000|2022-08-26 18:30:00|68956.2|68946.2|68956.9|68946.9|68965|68952.1|68954.6|68941.8|658
1661538900000|2022-08-26 18:35:00|68956.6|68946.6|68949.2|68939.2|68956.9|68946.9|68946.7|68933|681
1661539200000|2022-08-26 18:40:00|68949|68939|68950.7|68940.7|68956.8|68942.1|68946.6|68932.8|654
1661539500000|2022-08-26 18:45:00|68950.6|68940.6|68958.7|68938.7|68966.4|68948.8|68945.6|68930.7|622
1661539800000|2022-08-26 18:50:00|68953.7|68943.7|68962.6|68952.6|68972.1|68955.2|68952.4|68937.6|687
1661540100000|2022-08-26 18:55:00|68962.7|68952.7|68977.8|68957.8|68979.7|68964.8|68959.1|68944|638
1661540400000|2022-08-26 19:00:00|68977.7|68957.7|68969.8|68959.8|68981.9|68966.8|68966.6|68952.6|672
1661540700000|2022-08-26 19:05:00|68969.3|68959.3|68966.5|68956.5|68985.3|68975.3|68966.5|68953.3|674
1661541000000|2022-08-26 19:10:00|68966.6|68956.6|68944|68934|68969.6|68959.6|68941.6|68931.1|684
1661541300000|2022-08-26 19:15:00|68943.8|68933.8|68950.6|68940.6|68958.4|68947.5|68943.7|68930|716
1661541600000|2022-08-26 19:20:00|68950.4|68940.4|68939.6|68929.6|68963.2|68948.4|68939.6|68926.6|682
1661541900000|2022-08-26 19:25:00|68939.8|68929.8|68945.1|68935.1|68957.4|68941.9|68935.7|68925.7|686
1661542200000|2022-08-26 19:30:00|68944.2|68934.2|68940.2|68930.2|68946.3|68936.3|68932.1|68921.5|566
1661542500000|2022-08-26 19:35:00|68939.8|68929.8|68937.9|68927.9|68959.7|68944.7|68937.3|68927.1|650
1661542800000|2022-08-26 19:40:00|68937.7|68927.7|68939.3|68919.3|68948.2|68931.8|68933.6|68918.3|666
1661543100000|2022-08-26 19:45:00|68939.4|68919.4|68934.9|68924.9|68945.5|68930.4|68932.8|68917.9|666
1661543400000|2022-08-26 19:50:00|68934.8|68924.8|68938.2|68928.2|68945.2|68931.1|68932.2|68921.4|606
1661543700000|2022-08-26 19:55:00|68938|68928|68938.2|68928.2|68946|68931.2|68930.6|68920.6|696
1661544000000|2022-08-26 20:00:00|68943.8|68923.8|68938.8|68918.8|68943.8|68927.6|68933.8|68917.8|531
1661544300000|2022-08-26 20:05:00|68938.7|68918.7|68938.4|68918.4|68940.6|68920.6|68937.6|68917.6|406
1661544600000|2022-08-26 20:10:00|68938.6|68918.6|68939.8|68919.8|68941.7|68921.7|68935.2|68915.2|443
1661544900000|2022-08-26 20:15:00|68940.6|68920.6|68941.8|68921.8|68942.4|68922.4|68938.8|68918.8|327
1661545200000|2022-08-26 20:20:00|68942|68922|68941.9|68921.9|68943.7|68923.7|68940.7|68920.7|302
1661545500000|2022-08-26 20:25:00|68942.2|68922.2|68939|68919|68943.3|68923.3|68938.5|68918.5|264
1661545800000|2022-08-26 20:30:00|68939.1|68919.1|68937.3|68917.3|68939.4|68919.4|68935.2|68915.2|204
1661546100000|2022-08-26 20:35:00|68936.9|68916.9|68934.4|68914.4|68938.2|68918.2|68933|68913|208
1661546400000|2022-08-26 20:40:00|68934.7|68914.7|68941.8|68910.6|68957|68917.1|68933.1|68902.4|265
1661546700000|2022-08-26 20:45:00|68943|68909.5|68937.7|68917.7|68955.9|68921.9|68934.1|68903.1|206
1661547000000|2022-08-26 20:50:00|68937.2|68917.2|68938.9|68918.9|68976|68920.6|68934.2|68885.3|153
1661547300000|2022-08-26 20:55:00|68938.8|68918.8|68946|68926|68973.2|68928.7|68937.5|68894.6|117
1661716800000|2022-08-28 20:00:00|68960.7|68834.7|68962|68836|69003.9|68877.9|68960.7|68834.7|17
1661717100000|2022-08-28 20:05:00|69003.9|68877.9|68981.4|68857.3|69003.9|68877.9|68961.4|68835.4|8
1661717400000|2022-08-28 20:10:00|68961.5|68835.5|68961.5|68835.5|69003.9|68877.9|68961.5|68835.5|13
1661717700000|2022-08-28 20:15:00|69003.9|68877.9|68987.1|68861.8|69003.9|68877.9|68960.9|68834.9|13
1661718000000|2022-08-28 20:20:00|68967.6|68841.6|68961.2|68835.2|69003.9|68877.9|68961.2|68835.2|13
1661718300000|2022-08-28 20:25:00|69003.9|68877.9|68961.2|68835.2|69003.9|68877.9|68961.2|68835.2|7
1661718600000|2022-08-28 20:30:00|69003.9|68877.9|68967.6|68841.6|69003.9|68877.9|68961.2|68835.2|13
1661718900000|2022-08-28 20:35:00|68961.7|68835.7|68961.2|68835.2|69003.9|68877.9|68961.2|68835.2|17
1661719200000|2022-08-28 20:40:00|69003.9|68877.9|69003.9|68877.9|69003.9|68877.9|68960.7|68834.7|17
1661719500000|2022-08-28 20:45:00|68960.9|68834.9|68993.8|68867.8|69009.1|68883.1|68960.9|68834.9|18
1661719800000|2022-08-28 20:50:00|69006.6|68880.6|69003.9|68877.9|69008.4|68882.4|68960.9|68834.9|35
1661720100000|2022-08-28 20:55:00|68960.9|68834.9|68955.9|68829.9|69012.8|68886.8|68955.7|68829.7|24
1661720400000|2022-08-28 21:00:00|68956.1|68830.1|68954.7|68835.7|69008.5|68882.5|68954.2|68830.1|48
1661720700000|2022-08-28 21:05:00|68954.3|68835.3|68996|68877|69000.2|68881.2|68954.3|68835.3|48
1661721000000|2022-08-28 21:10:00|69000.2|68881.2|68992.7|68873.7|69005|68895|68954.1|68835.1|68
1661721300000|2022-08-28 21:15:00|68992.6|68873.6|68994.5|68875.5|68994.6|68875.6|68954.9|68835.9|99
1661721600000|2022-08-28 21:20:00|68994.7|68875.7|68993.4|68876.9|68995.4|68877.8|68961|68842|106
1661721900000|2022-08-28 21:25:00|68971.8|68852.8|68995.6|68876.6|68995.6|68888.2|68955.3|68836.3|88
1661722200000|2022-08-28 21:30:00|68991.6|68872.6|68976.1|68857.1|69004.3|68885.3|68961.2|68842.2|190
1661722500000|2022-08-28 21:35:00|68977.6|68858.6|68982|68863.9|68993.5|68888.3|68955|68836|113
1661722800000|2022-08-28 21:40:00|68981.5|68862.5|68979.6|68860.6|68993.3|68888.2|68960.4|68841.5|114
1661723100000|2022-08-28 21:45:00|68982.4|68864.5|68970.6|68851.6|68993.2|68883.6|68955.5|68836.5|123
1661723400000|2022-08-28 21:50:00|68978.2|68859.2|68973.8|68854.8|68993.5|68883.5|68964.2|68845.2|126
1661723700000|2022-08-28 21:55:00|68977|68860.4|68987.7|68875|68994|68881.9|68958|68839|190
1661724000000|2022-08-28 22:00:00|68975.1|68856.6|68982.1|68876.4|68999|68890.7|68965.4|68846.4|270
1661724300000|2022-08-28 22:05:00|68980.5|68878.3|69011.8|68892.8|69022.7|68903.7|68972.5|68856.9|229
1661724600000|2022-08-28 22:10:00|69022.7|68903.7|68990.3|68871.3|69022.7|68903.7|68973.5|68854.5|328
1661724900000|2022-08-28 22:15:00|68991.7|68872.7|68958.3|68839.3|68999.6|68891.4|68941.2|68822.2|276
1661725200000|2022-08-28 22:20:00|68959.7|68840.7|68958.3|68839.3|68968.9|68849.9|68935.1|68816.1|183
1661725500000|2022-08-28 22:25:00|68959|68840|68969.1|68850.1|68969.1|68850.1|68944.4|68825.4|129
1661725800000|2022-08-28 22:30:00|68954.1|68835.1|68964.6|68845.6|68974.5|68855.5|68948.5|68829.5|163
1661726100000|2022-08-28 22:35:00|68966.6|68847.6|68973.4|68854.4|68974.2|68855.2|68952.9|68833.9|112
1661726400000|2022-08-28 22:40:00|68955.7|68836.7|68972.3|68853.3|68984.6|68865.6|68955.7|68836.7|199
1661726700000|2022-08-28 22:45:00|68972.5|68853.5|68971.9|68852.9|68973.6|68854.6|68963.5|68844.5|106
1661727000000|2022-08-28 22:50:00|68973.1|68854.1|68990.4|68871.4|68993.2|68874.7|68964.8|68845.8|180
1661727300000|2022-08-28 22:55:00|68990|68871|68990.4|68871.4|68995.7|68886.6|68982|68866.7|153
1661727600000|2022-08-28 23:00:00|68989.7|68870.7|68990|68897.3|69000.2|68906.2|68980.7|68866.3|217
1661727900000|2022-08-28 23:05:00|68989.9|68878.6|68992|68896.8|69001.1|68907.6|68981.7|68876.6|214
1661728200000|2022-08-28 23:10:00|68987.8|68894.6|69007.6|68960.8|69021.2|68968.5|68981.4|68875.3|280
1661728500000|2022-08-28 23:15:00|69009.2|68958.7|69090.5|69043.3|69127.1|69057.7|68951.6|68888|622
1661728800000|2022-08-28 23:20:00|69093.3|69039|69073.6|69030.5|69109.5|69078.3|69042.5|68956.2|560
1661729100000|2022-08-28 23:25:00|69072.8|69031.1|69055.5|69017.2|69096.4|69048|69052.5|68987.3|406
1661729400000|2022-08-28 23:30:00|69055.9|69016.5|69096.3|69076.3|69102.3|69080.2|69048.6|69011.4|459
1661729700000|2022-08-28 23:35:00|69095.3|69075.3|69137.7|69104.7|69144.6|69119.6|69095.1|69070|459
1661730000000|2022-08-28 23:40:00|69138.1|69104|69240|69208.9|69285.6|69239.1|69129.1|69102|651
1661730300000|2022-08-28 23:45:00|69233.3|69213.3|69214.1|69194.1|69251.6|69233.8|69209.3|69173|615
1661730600000|2022-08-28 23:50:00|69213.9|69193.9|69196.1|69176.1|69223.4|69199.4|69188.8|69168.8|533
1661730900000|2022-08-28 23:55:00|69196.3|69176.3|69209.2|69189.2|69217.1|69192|69188.4|69168.4|495
1661731200000|2022-08-29 00:00:00|69210.2|69190.2|69194.2|69174.2|69212.6|69192.1|69183.8|69159.4|645
1661731500000|2022-08-29 00:05:00|69193.7|69173.7|69192.7|69172.7|69215.1|69191.4|69185.4|69164.6|724
1661731800000|2022-08-29 00:10:00|69191.6|69171.6|69150.1|69130.1|69196.1|69176.1|69146.7|69126.7|863
1661732100000|2022-08-29 00:15:00|69149.9|69129.9|69140.5|69120.5|69160.7|69140.7|69112.5|69092.5|1012
1661732400000|2022-08-29 00:20:00|69140.1|69120.1|69145.2|69125.2|69151.7|69131.7|69111.2|69091.2|946
1661732700000|2022-08-29 00:25:00|69145.4|69125.4|69150.8|69130.8|69169|69149|69139|69119|856
1661733000000|2022-08-29 00:30:00|69150.6|69130.6|69164.3|69144.3|69165.8|69145.8|69129.7|69109.7|922
1661733300000|2022-08-29 00:35:00|69164.4|69144.4|69118.4|69098.4|69165.9|69145.9|69112.9|69092.9|827
1661733600000|2022-08-29 00:40:00|69119|69099|69160.4|69140.4|69162.6|69142.6|69118.4|69098.4|890
1661733900000|2022-08-29 00:45:00|69160.5|69140.5|69157.1|69137.1|69175.9|69155.9|69148.1|69128.1|892
1661734200000|2022-08-29 00:50:00|69156.8|69136.8|69125.9|69105.9|69164.6|69144.6|69118.3|69098.3|888
1661734500000|2022-08-29 00:55:00|69126.6|69106.6|69134.2|69114.2|69193.9|69149.7|69126.6|69106.6|829
1661734800000|2022-08-29 01:00:00|69133.8|69113.8|69105.1|69085.1|69141.4|69125.9|69094.8|69078.1|963
1661735100000|2022-08-29 01:05:00|69105|69085|69104.3|69084.3|69119.7|69099.7|69083.9|69063.9|1023
1661735400000|2022-08-29 01:10:00|69100.8|69080.8|69130.4|69110.4|69132.4|69112.4|69084.3|69065.7|1038
1661735700000|2022-08-29 01:15:00|69136.8|69106.2|69167.5|69147.5|69184.9|69164.9|69065.5|69045.5|1056
1661736000000|2022-08-29 01:20:00|69167.1|69147.1|69212.3|69192.3|69229.3|69209.3|69161.2|69141.2|1001
1661736300000|2022-08-29 01:25:00|69212|69192|69173.8|69153.8|69214|69196.8|69170.9|69150.9|988
1661736600000|2022-08-29 01:30:00|69174.7|69154.7|69221|69201|69254|69239.1|69165.1|69145.2|1027
1661736900000|2022-08-29 01:35:00|69220.6|69200.6|69257.8|69237.8|69330|69310|69215.5|69195.5|1099
1661737200000|2022-08-29 01:40:00|69257.7|69237.7|69259.8|69239.8|69318.4|69298.4|69243|69226.9|1078
1661737500000|2022-08-29 01:45:00|69260.2|69240.2|69232.5|69212.5|69278.5|69258.5|69232.4|69212.4|1015
1661737800000|2022-08-29 01:50:00|69232.6|69212.6|69266.5|69246.5|69268.2|69248.2|69217.2|69200.5|982
1661738100000|2022-08-29 01:55:00|69269.4|69249.4|69276.1|69256.1|69293.5|69279.2|69256.4|69240.9|901
1661738400000|2022-08-29 02:00:00|69276.2|69256.2|69289.8|69269.8|69316|69302|69267.1|69253|969
1661738700000|2022-08-29 02:05:00|69289.6|69269.6|69282.6|69262.6|69290.4|69275|69257.9|69242.9|940
1661739000000|2022-08-29 02:10:00|69283.2|69263.2|69280.2|69270.2|69308.4|69293|69275.2|69258.5|924
1661739300000|2022-08-29 02:15:00|69279.9|69269.9|69253.6|69243.6|69287.6|69275.3|69248.4|69234.2|812
1661739600000|2022-08-29 02:20:00|69253.4|69243.4|69259.9|69239.9|69263.8|69248.8|69229|69210.2|891
1661739900000|2022-08-29 02:25:00|69260.5|69240.5|69247.8|69237.8|69265.1|69250.2|69239.4|69225.2|819
1661740200000|2022-08-29 02:30:00|69248|69238|69200.2|69180.2|69262.6|69249.3|69195.9|69179.9|861
1661740500000|2022-08-29 02:35:00|69200.4|69180.4|69224.1|69214.1|69225.9|69214.7|69193.7|69178.2|944
1661740800000|2022-08-29 02:40:00|69224|69214|69238.3|69228.3|69251.6|69231.6|69214|69204|953
1661741100000|2022-08-29 02:45:00|69238.4|69228.4|69261.8|69251.8|69263.9|69252.6|69232.5|69216.2|829
1661741400000|2022-08-29 02:50:00|69262.1|69252.1|69260.6|69250.6|69277.9|69263|69247.5|69233.6|902
1661741700000|2022-08-29 02:55:00|69260.8|69250.8|69251.5|69241.5|69278.4|69264.1|69247.2|69233|864
1661742000000|2022-08-29 03:00:00|69251.6|69241.6|69265.2|69255.2|69286.7|69272.3|69244|69230.8|844
1661742300000|2022-08-29 03:05:00|69265.1|69255.1|69271.4|69261.4|69278.7|69268.4|69262.1|69252.1|824
1661742600000|2022-08-29 03:10:00|69271.6|69261.6|69260.3|69240.3|69272.8|69261.7|69250.2|69237|742
1661742900000|2022-08-29 03:15:00|69259.5|69239.5|69249.4|69239.4|69259.6|69244.7|69240.9|69228.2|624
1661743200000|2022-08-29 03:20:00|69249.9|69239.9|69261.5|69251.5|69267|69253.3|69247.6|69233.8|726
1661743500000|2022-08-29 03:25:00|69261.9|69251.9|69270.8|69260.8|69271.1|69261.1|69248.3|69234.2|746
1661743800000|2022-08-29 03:30:00|69270.4|69260.4|69259.2|69249.2|69282.9|69268.5|69257.4|69242.3|751
1661744100000|2022-08-29 03:35:00|69259|69249|69251.1|69241.1|69259.2|69249.2|69247|69234.3|663
1661744400000|2022-08-29 03:40:00|69251.2|69241.2|69255.1|69245.1|69270.7|69254.7|69249.1|69239.1|692
1661744700000|2022-08-29 03:45:00|69255.2|69245.2|69256.9|69246.9|69262.6|69252.6|69248.2|69238.2|627
1661745000000|2022-08-29 03:50:00|69256.7|69246.7|69261.9|69251.9|69268.1|69258.1|69256.6|69245.7|679
1661745300000|2022-08-29 03:55:00|69261.8|69251.8|69263.9|69253.9|69266.6|69256.6|69256.1|69242|556
1661745600000|2022-08-29 04:00:00|69264.9|69254.9|69237.1|69227.1|69268.8|69255.2|69236.7|69223.4|826
1661745900000|2022-08-29 04:05:00|69236.3|69226.3|69226.5|69216.5|69243.2|69228.5|69223.1|69213.1|634
1661746200000|2022-08-29 04:10:00|69225.9|69215.9|69225|69215|69230.5|69219|69219|69209|493
1661746500000|2022-08-29 04:15:00|69225.2|69215.2|69246|69226|69248.8|69234.7|69222.8|69208|555
1661746800000|2022-08-29 04:20:00|69246.1|69226.1|69242|69232|69253.9|69239.4|69234.9|69220.3|642
1661747100000|2022-08-29 04:25:00|69242.7|69232.7|69252.5|69242.5|69270.4|69257.7|69242.7|69232.7|730
1661747400000|2022-08-29 04:30:00|69252.9|69242.9|69261.1|69251.1|69268|69253.4|69251.1|69241.1|692
1661747700000|2022-08-29 04:35:00|69260.9|69250.9|69270.5|69260.5|69284.2|69269.8|69260|69250|754
1661748000000|2022-08-29 04:40:00|69270.6|69260.6|69282.3|69272.3|69292.5|69278|69269.3|69254.9|607
1661748300000|2022-08-29 04:45:00|69283.2|69273.2|69282.5|69272.5|69289|69279|69280.3|69267.1|626
1661748600000|2022-08-29 04:50:00|69282.4|69272.4|69288.4|69278.4|69295.4|69285.4|69281.9|69266.6|618
1661748900000|2022-08-29 04:55:00|69288.1|69278.1|69280.1|69270.1|69289.3|69279.3|69269.1|69256.9|671
1661749200000|2022-08-29 05:00:00|69280.2|69270.2|69285.8|69275.8|69292.1|69277.3|69269.5|69257|677
1661749500000|2022-08-29 05:05:00|69285.6|69275.6|69296.5|69286.5|69300.7|69289.2|69285|69270.6|591
1661749800000|2022-08-29 05:10:00|69296.3|69286.3|69283.5|69273.5|69301|69287.3|69283.4|69269.3|709
1661750100000|2022-08-29 05:15:00|69283.4|69273.4|69282.8|69272.8|69288.7|69273.5|69271.2|69258.1|746
1661750400000|2022-08-29 05:20:00|69282.9|69272.9|69267.6|69257.6|69292.2|69277.6|69266.3|69256.3|695
1661750700000|2022-08-29 05:25:00|69267.8|69257.8|69267.2|69257.2|69268.1|69258.1|69256.8|69246.8|714
1661751000000|2022-08-29 05:30:00|69267.1|69257.1|69270.6|69260.6|69281|69266.8|69265.4|69254.8|754
1661751300000|2022-08-29 05:35:00|69271.5|69261.5|69293.4|69283.4|69302.2|69287.6|69265.7|69255.7|673
1661751600000|2022-08-29 05:40:00|69293.5|69283.5|69302.4|69292.4|69314.8|69304.8|69289.1|69279.1|684
1661751900000|2022-08-29 05:45:00|69302.5|69292.5|69283.8|69273.8|69302.8|69292.8|69275.5|69265.5|739
1661752200000|2022-08-29 05:50:00|69283.7|69273.7|69260.8|69250.8|69291.7|69279.2|69259.4|69249.4|757
1661752500000|2022-08-29 05:55:00|69260.9|69250.9|69293.1|69283.1|69308|69293.7|69260.6|69250.6|871
1661752800000|2022-08-29 06:00:00|69292.7|69282.7|69267.4|69257.4|69293.7|69283.7|69248.4|69238|921
1661753100000|2022-08-29 06:05:00|69267.2|69257.2|69256.5|69246.5|69268.7|69258.6|69239.4|69229.4|770
1661753400000|2022-08-29 06:10:00|69256.4|69246.4|69287.8|69277.8|69293.9|69278.5|69246.7|69235.1|805
1661753700000|2022-08-29 06:15:00|69287.7|69277.7|69286.2|69276.2|69301.6|69288.8|69269.7|69253.6|830
1661754000000|2022-08-29 06:20:00|69284.8|69274.8|69273.1|69263.1|69296|69286|69273|69263|817
1661754300000|2022-08-29 06:25:00|69273.4|69263.4|69282.1|69272.1|69285.9|69274.7|69264.6|69249.5|801
1661754600000|2022-08-29 06:30:00|69282.4|69272.4|69280.3|69270.3|69290.1|69279.9|69275.7|69265.7|718
1661754900000|2022-08-29 06:35:00|69280.4|69270.4|69271.6|69261.6|69284.8|69274.8|69264.3|69254.3|801
1661755200000|2022-08-29 06:40:00|69271.2|69261.2|69269.7|69259.7|69277.3|69267.3|69258.3|69245.8|757
1661755500000|2022-08-29 06:45:00|69269.8|69259.8|69303.2|69293.2|69306.2|69293.6|69264.2|69254.2|789
1661755800000|2022-08-29 06:50:00|69303.9|69293.9|69283.2|69273.2|69312.1|69297.8|69281.7|69268|904
1661756100000|2022-08-29 06:55:00|69283.5|69273.5|69288.7|69278.7|69298|69283.5|69264.3|69250|869
1661756400000|2022-08-29 07:00:00|69293.5|69273.5|69284.5|69274.5|69302.6|69288.6|69264|69252.4|918
1661756700000|2022-08-29 07:05:00|69285|69275|69284.4|69274.4|69294.8|69283.2|69271.2|69256.7|839
1661757000000|2022-08-29 07:10:00|69284.6|69274.6|69297.4|69287.4|69305|69291.8|69283.9|69268.6|800
1661757300000|2022-08-29 07:15:00|69297.5|69287.5|69309.3|69299.3|69310.8|69300.8|69287.9|69275.5|854
1661757600000|2022-08-29 07:20:00|69309.2|69299.2|69301.5|69291.5|69310.8|69299.5|69289.2|69277.8|911
1661757900000|2022-08-29 07:25:00|69306.9|69286.9|69326.7|69316.7|69332.1|69322.1|69298.2|69285.8|762
1661758200000|2022-08-29 07:30:00|69326.9|69316.9|69331.9|69311.9|69335.8|69322.7|69311.2|69296.7|825
1661758500000|2022-08-29 07:35:00|69327.9|69317.9|69301.1|69291.1|69333.4|69318|69295.8|69283.4|836
1661758800000|2022-08-29 07:40:00|69301.7|69291.7|69297.8|69287.8|69309.1|69299.1|69297.5|69286|757
1661759100000|2022-08-29 07:45:00|69297.9|69287.9|69279.7|69269.7|69306.4|69296.4|69273.1|69263.1|812
1661759400000|2022-08-29 07:50:00|69279.4|69269.4|69275.4|69265.4|69303|69288.6|69274.6|69260.8|809
1661759700000|2022-08-29 07:55:00|69275.3|69265.3|69279|69269|69288.6|69276.8|69274.6|69261|745
1661760000000|2022-08-29 08:00:00|69279.6|69269.6|69261.4|69251.4|69280.5|69270.5|69251.5|69236.6|753
1661760300000|2022-08-29 08:05:00|69261.3|69251.3|69270.6|69260.6|69275.5|69265.5|69248.2|69233.7|744
1661760600000|2022-08-29 08:10:00|69270.9|69260.9|69295.6|69285.6|69302.3|69288|69270.8|69260.7|735
1661760900000|2022-08-29 08:15:00|69295.5|69285.5|69265.9|69255.9|69295.7|69285.7|69265.4|69255.4|740
1661761200000|2022-08-29 08:20:00|69265.8|69255.8|69282.9|69272.9|69284.5|69274.5|69258|69248|688
1661761500000|2022-08-29 08:25:00|69283|69273|69298.9|69288.9|69301.6|69290.3|69276.1|69264|713
1661761800000|2022-08-29 08:30:00|69298.8|69288.8|69306|69296|69312.7|69297.8|69284|69269.2|767
1661762100000|2022-08-29 08:35:00|69311.1|69291.1|69293.6|69283.6|69311.1|69298.3|69285.4|69271.4|756
1661762400000|2022-08-29 08:40:00|69293.7|69283.7|69279.5|69269.5|69304.5|69289.6|69277.6|69264.9|680
1661762700000|2022-08-29 08:45:00|69279.3|69269.3|69273.5|69263.5|69283.9|69273.9|69271.5|69260.1|653
1661763000000|2022-08-29 08:50:00|69273.6|69263.6|69281.9|69271.9|69288.8|69278.8|69272.8|69262.6|679
1661763300000|2022-08-29 08:55:00|69282|69272|69284.1|69274.1|69290.9|69277.3|69276.1|69264.7|641
1661763600000|2022-08-29 09:00:00|69284.2|69274.2|69304.9|69294.9|69305.3|69295.3|69283.6|69273.6|676
1661763900000|2022-08-29 09:05:00|69305.1|69295.1|69308.3|69298.3|69314.1|69300.4|69294.1|69284.1|733
1661764200000|2022-08-29 09:10:00|69307.7|69297.7|69270.3|69260.3|69311.1|69297.8|69267.6|69257.6|762
1661764500000|2022-08-29 09:15:00|69271.2|69261.2|69271.7|69261.7|69286.8|69276.8|69270.5|69260.5|744
1661764800000|2022-08-29 09:20:00|69271.5|69261.5|69278.5|69268.5|69290.9|69276.1|69253.2|69239.2|803
1661765100000|2022-08-29 09:25:00|69277.9|69267.9|69294.6|69284.6|69294.7|69284.7|69277.7|69267.7|716
1661765400000|2022-08-29 09:30:00|69295|69285|69301.6|69291.6|69301.9|69291.9|69287.8|69277.8|666
1661765700000|2022-08-29 09:35:00|69301.5|69291.5|69303.2|69293.2|69314.6|69304.6|69298.9|69288.9|721
1661766000000|2022-08-29 09:40:00|69303.3|69293.3|69282.2|69272.2|69305.5|69294.6|69282.2|69266.5|776
1661766300000|2022-08-29 09:45:00|69282.1|69272.1|69282.7|69272.7|69290.4|69279.1|69275.3|69263.4|718
1661766600000|2022-08-29 09:50:00|69282.8|69272.8|69273.4|69263.4|69286.1|69274.6|69273.4|69261.6|667
1661766900000|2022-08-29 09:55:00|69273.5|69263.5|69260.1|69250.1|69282.6|69267.8|69259.1|69244.2|631
1661767200000|2022-08-29 10:00:00|69261.2|69251.2|69275.1|69255.1|69297.9|69277.9|69261.2|69251.2|791
1661767500000|2022-08-29 10:05:00|69271|69261|69271.1|69261.1|69279.8|69267|69267.2|69252.6|565
1661767800000|2022-08-29 10:10:00|69271.4|69261.4|69269.8|69259.8|69278.6|69263.9|69267.8|69256.5|578
1661768100000|2022-08-29 10:15:00|69269.2|69259.2|69258.4|69248.4|69270.4|69260.4|69254.9|69244.9|706
1661768400000|2022-08-29 10:20:00|69258.1|69248.1|69243.2|69233.2|69259.8|69249.8|69240.6|69230.6|837
1661768700000|2022-08-29 10:25:00|69243.3|69233.3|69227.8|69217.8|69253.3|69239.2|69225.2|69212.8|771
1661769000000|2022-08-29 10:30:00|69226.1|69216.1|69224.2|69214.2|69241.6|69229.1|69221.9|69210.2|891
1661769300000|2022-08-29 10:35:00|69228.8|69208.8|69212.2|69202.2|69228.9|69214.4|69211.2|69198.2|737
1661769600000|2022-08-29 10:40:00|69211.9|69201.9|69206.6|69196.6|69217|69207|69203.4|69193.4|730
1661769900000|2022-08-29 10:45:00|69206.5|69196.5|69202.3|69192.3|69211.8|69201.8|69200.5|69190.5|645
1661770200000|2022-08-29 10:50:00|69202.1|69192.1|69204.4|69194.4|69215.7|69205.7|69201.2|69191.2|589
1661770500000|2022-08-29 10:55:00|69204.2|69194.2|69210.1|69200.1|69219.2|69209.2|69204.2|69194.2|710
1661770800000|2022-08-29 11:00:00|69210.3|69200.3|69213.3|69203.3|69213.9|69203.9|69200.7|69190.7|633
1661771100000|2022-08-29 11:05:00|69213.4|69203.4|69223.8|69213.8|69228.6|69218.6|69213.3|69203.3|681
1661771400000|2022-08-29 11:10:00|69223.9|69213.9|69234.2|69224.2|69237.4|69227.4|69221.4|69211.4|700
1661771700000|2022-08-29 11:15:00|69233.5|69223.5|69236.9|69226.9|69237.2|69227.2|69217.2|69207.2|701
1661772000000|2022-08-29 11:20:00|69236.8|69226.8|69260.6|69250.6|69260.8|69250.8|69235.3|69225.3|671
1661772300000|2022-08-29 11:25:00|69260.5|69250.5|69269.1|69259.1|69269.4|69259.4|69254.3|69244.3|620
1661772600000|2022-08-29 11:30:00|69269|69259|69254.5|69244.5|69280.3|69265.7|69251.2|69240.7|846
1661772900000|2022-08-29 11:35:00|69254.7|69244.7|69238.1|69228.1|69254.7|69244.7|69236.6|69223.9|778
1661773200000|2022-08-29 11:40:00|69238.2|69228.2|69231.4|69221.4|69246.7|69231.4|69230.7|69216.3|615
1661773500000|2022-08-29 11:45:00|69231.5|69221.5|69221.9|69211.9|69236.2|69226.2|69214|69201.1|746
1661773800000|2022-08-29 11:50:00|69221.8|69211.8|69201.8|69191.8|69223.9|69211.8|69186.3|69170.5|841
1661774100000|2022-08-29 11:55:00|69202|69192|69205.3|69195.3|69215.4|69202.2|69195.3|69185.3|738
1661774400000|2022-08-29 12:00:00|69205.5|69195.5|69187.7|69177.7|69210.8|69197.6|69184.9|69171.4|780
1661774700000|2022-08-29 12:05:00|69187.6|69177.6|69201.1|69191.1|69205.9|69191.1|69186|69170.8|721
1661775000000|2022-08-29 12:10:00|69201.3|69191.3|69210.3|69200.3|69218.4|69204.3|69200.9|69186.9|575
1661775300000|2022-08-29 12:15:00|69210.2|69200.2|69208.4|69198.4|69213|69201.6|69196|69180.6|736
1661775600000|2022-08-29 12:20:00|69207.9|69197.9|69172|69162|69208.4|69198.4|69171.6|69160|880
1661775900000|2022-08-29 12:25:00|69172.4|69162.4|69157.3|69147.3|69184.6|69169.5|69155.9|69145.9|875
1661776200000|2022-08-29 12:30:00|69157.4|69147.4|69174.2|69154.2|69180.8|69166.9|69155|69142.8|984
1661776500000|2022-08-29 12:35:00|69168.6|69158.6|69162.6|69152.6|69174.4|69160.4|69141|69125.9|906
1661776800000|2022-08-29 12:40:00|69162.5|69152.5|69171.3|69161.3|69175.1|69163.3|69160.8|69147.4|919
1661777100000|2022-08-29 12:45:00|69171.1|69161.1|69168.1|69148.1|69176.2|69166.2|69151.3|69136.8|897
1661777400000|2022-08-29 12:50:00|69167.2|69147.2|69159.7|69149.7|69167.2|69156.3|69131.2|69116.8|850
1661777700000|2022-08-29 12:55:00|69159.5|69149.5|69163.6|69153.6|69167.1|69154.4|69144|69129.2|779
1661778000000|2022-08-29 13:00:00|69163.7|69153.7|69147.9|69137.9|69171.6|69161.6|69145.8|69134.8|857
1661778300000|2022-08-29 13:05:00|69148|69138|69137.2|69127.2|69155.1|69141.2|69131|69121|898
1661778600000|2022-08-29 13:10:00|69137.5|69127.5|69130.9|69120.9|69150|69136.1|69130.9|69120.4|814
1661778900000|2022-08-29 13:15:00|69130.3|69120.3|69106.9|69096.9|69138.1|69125|69103|69083|911
1661779200000|2022-08-29 13:20:00|69106.6|69096.6|69126.9|69116.9|69131.6|69117.1|69106.6|69093.7|851
1661779500000|2022-08-29 13:25:00|69131.7|69111.7|69132|69122|69142.5|69128|69122.3|69106.5|744
1661779800000|2022-08-29 13:30:00|69132.5|69122.5|69129.9|69119.9|69145.7|69135.7|69124.5|69109.1|864
1661780100000|2022-08-29 13:35:00|69129.8|69119.8|69130.3|69120.3|69148|69138|69126.5|69116.5|847
1661780400000|2022-08-29 13:40:00|69130.7|69120.7|69125.8|69115.8|69132|69121.5|69111.5|69097.2|886
1661780700000|2022-08-29 13:45:00|69125.7|69115.7|69137.4|69127.4|69152.4|69136.5|69121|69105.9|857
1661781000000|2022-08-29 13:50:00|69137.2|69127.2|69144.6|69134.6|69149.3|69139.3|69128.7|69118.7|865
1661781300000|2022-08-29 13:55:00|69144.5|69134.5|69139.4|69129.4|69144.5|69134.5|69119.3|69109.3|867
1661781600000|2022-08-29 14:00:00|69140.1|69130.1|69123.4|69113.4|69147.7|69134.8|69119.5|69105|814
1661781900000|2022-08-29 14:05:00|69123.8|69113.8|69112|69102|69128.5|69113.9|69104.6|69094.6|821
1661782200000|2022-08-29 14:10:00|69111.9|69101.9|69110.3|69100.3|69113.9|69103.9|69103.5|69093.5|815
1661782500000|2022-08-29 14:15:00|69110|69100|69113.3|69103.3|69119.7|69109.7|69095.7|69085.7|877
1661782800000|2022-08-29 14:20:00|69113.4|69103.4|69118.9|69108.9|69123.6|69113.6|69106.6|69096.6|885
1661783100000|2022-08-29 14:25:00|69118.7|69108.7|69127.8|69117.8|69130.5|69118|69110.8|69100.8|899
1661783400000|2022-08-29 14:30:00|69127.9|69117.9|69140.8|69130.8|69143.1|69133.1|69118|69103.7|817
1661783700000|2022-08-29 14:35:00|69140.5|69130.5|69183.7|69173.7|69189.7|69174.7|69140.5|69130.5|881
1661784000000|2022-08-29 14:40:00|69184|69174|69170.3|69160.3|69190.8|69175.4|69166.3|69154.4|973
1661784300000|2022-08-29 14:45:00|69169.8|69159.8|69172|69162|69177.6|69164.3|69166.8|69156.4|879
1661784600000|2022-08-29 14:50:00|69171|69161|69181|69171|69182.9|69172.9|69168.6|69156.1|794
1661784900000|2022-08-29 14:55:00|69181.3|69171.3|69200.2|69190.2|69203.9|69193.9|69180.6|69170.6|817
1661785200000|2022-08-29 15:00:00|69200.3|69190.3|69167.5|69157.5|69203.6|69191|69164.5|69154.5|873
1661785500000|2022-08-29 15:05:00|69167.8|69157.8|69164.5|69154.5|69171.3|69159.7|69152.4|69141|812
1661785800000|2022-08-29 15:10:00|69169.9|69149.9|69168.4|69158.4|69182.1|69169.4|69163.4|69149.9|804
1661786100000|2022-08-29 15:15:00|69168.7|69158.7|69158.1|69148.1|69175.6|69161.4|69157.1|69143.8|812
1661786400000|2022-08-29 15:20:00|69158.2|69148.2|69161.5|69151.5|69171.6|69156.7|69157.9|69145|726
1661786700000|2022-08-29 15:25:00|69161.4|69151.4|69187.9|69167.9|69187.9|69173.8|69160.3|69150.3|626
1661787000000|2022-08-29 15:30:00|69187.3|69167.3|69169|69159|69189.5|69175.2|69166.1|69154.4|723
1661787300000|2022-08-29 15:35:00|69169.5|69159.5|69187.2|69177.2|69193.2|69178.6|69169.5|69159.1|817
1661787600000|2022-08-29 15:40:00|69187.1|69177.1|69191.1|69181.1|69194.3|69182.3|69185.1|69170.9|777
1661787900000|2022-08-29 15:45:00|69191|69181|69170.5|69160.5|69191|69181|69169.8|69159.8|630
1661788200000|2022-08-29 15:50:00|69169.8|69159.8|69161.8|69151.8|69171.7|69161.7|69161.6|69151.6|700
1661788500000|2022-08-29 15:55:00|69162|69152|69156.2|69146.2|69162|69152|69155.4|69145.4|614
1661788800000|2022-08-29 16:00:00|69156.1|69146.1|69139.8|69129.8|69158|69148|69137.2|69127.2|700
1661789100000|2022-08-29 16:05:00|69140.1|69130.1|69133.8|69123.8|69144|69134|69132.8|69122.8|582
1661789400000|2022-08-29 16:10:00|69133.5|69123.5|69134.4|69124.4|69137.9|69127.9|69131.2|69121.2|555
1661789700000|2022-08-29 16:15:00|69134.3|69124.3|69127.1|69117.1|69134.3|69124.3|69123|69113|564
1661790000000|2022-08-29 16:20:00|69126.9|69116.9|69138.1|69128.1|69144.4|69130.9|69125.8|69115.8|612
1661790300000|2022-08-29 16:25:00|69138|69128|69134.9|69124.9|69138.6|69128.6|69133.1|69123.1|443
1661790600000|2022-08-29 16:30:00|69135.1|69125.1|69137.7|69127.7|69143|69133|69134.7|69124.7|523
1661790900000|2022-08-29 16:35:00|69137.6|69127.6|69143.3|69133.3|69145.8|69133.5|69136.1|69125.3|569
1661791200000|2022-08-29 16:40:00|69142.8|69132.8|69133.3|69123.3|69149.9|69135.9|69131.3|69116.9|694
1661791500000|2022-08-29 16:45:00|69133.1|69123.1|69114.1|69104.1|69139|69124.9|69113.2|69103.2|669
1661791800000|2022-08-29 16:50:00|69114|69104|69110.9|69100.9|69118.4|69108.4|69108.7|69098.7|726
1661792100000|2022-08-29 16:55:00|69111|69101|69101.8|69091.8|69111.2|69101.2|69100.9|69090.9|684
1661792400000|2022-08-29 17:00:00|69102.1|69092.1|69103.5|69093.5|69109|69095.7|69098.5|69086|620
1661792700000|2022-08-29 17:05:00|69103.6|69093.6|69104.9|69094.9|69105.6|69095.6|69099.6|69089.6|463
1661793000000|2022-08-29 17:10:00|69104.8|69094.8|69109.8|69099.8|69116.6|69103.6|69104.5|69094.5|469
1661793300000|2022-08-29 17:15:00|69109.7|69099.7|69112.4|69102.4|69115.8|69105.8|69107.4|69097.4|534
1661793600000|2022-08-29 17:20:00|69111.9|69101.9|69113.7|69103.7|69120.6|69106.7|69110.6|69099.6|519
1661793900000|2022-08-29 17:25:00|69113.6|69103.6|69113.8|69103.8|69123.3|69109|69112.2|69098.5|570
1661794200000|2022-08-29 17:30:00|69113.9|69103.9|69113.2|69103.2|69115.9|69105.9|69112.2|69102.2|443
1661794500000|2022-08-29 17:35:00|69113.3|69103.3|69116.7|69106.7|69119.8|69107.7|69113|69099.3|425
1661794800000|2022-08-29 17:40:00|69116.6|69106.6|69112.6|69102.6|69124.6|69109.7|69112.2|69101.7|515
1661795100000|2022-08-29 17:45:00|69112.5|69102.5|69119.4|69109.4|69123.7|69110.5|69110.7|69100.5|645
1661795400000|2022-08-29 17:50:00|69119.5|69109.5|69115.7|69105.7|69119.7|69109.7|69113.1|69103.1|497
1661795700000|2022-08-29 17:55:00|69115|69105|69129.8|69119.8|69130.6|69120.6|69112.8|69102.8|567
1661796000000|2022-08-29 18:00:00|69129.6|69119.6|69123|69113|69131.7|69121.7|69116.4|69103|652
1661796300000|2022-08-29 18:05:00|69122.9|69112.9|69123.6|69113.6|69124.1|69114.1|69116.6|69106.6|573
1661796600000|2022-08-29 18:10:00|69123.7|69113.7|69124.6|69114.6|69129.2|69117.9|69120.5|69109.2|625
1661796900000|2022-08-29 18:15:00|69124.5|69114.5|69134|69114|69138.4|69125.1|69124.5|69111.3|650
1661797200000|2022-08-29 18:20:00|69133.9|69113.9|69130.1|69120.1|69137.2|69123.7|69126.6|69111.7|570
1661797500000|2022-08-29 18:25:00|69129.8|69119.8|69124.9|69114.9|69131.2|69120.7|69120.4|69110.4|574
1661797800000|2022-08-29 18:30:00|69124.4|69114.4|69122.9|69112.9|69124.9|69114.9|69121|69111|519
1661798100000|2022-08-29 18:35:00|69122.8|69112.8|69123.7|69113.7|69128.9|69115.9|69122.4|69108.9|428
1661798400000|2022-08-29 18:40:00|69123.6|69113.6|69120.4|69110.4|69123.9|69113.9|69118.4|69108.4|411
1661798700000|2022-08-29 18:45:00|69120.6|69110.6|69138.1|69128.1|69139.3|69129.3|69119.8|69109.8|560
1661799000000|2022-08-29 18:50:00|69137.8|69127.8|69166.9|69156.9|69169.7|69159.7|69137.8|69127.8|709
1661799300000|2022-08-29 18:55:00|69167|69157|69167.5|69157.5|69183.3|69169.5|69163.9|69153.9|731
1661799600000|2022-08-29 19:00:00|69168.1|69158.1|69167|69157|69173.2|69163.2|69163.3|69152.5|757
1661799900000|2022-08-29 19:05:00|69166.9|69156.9|69163.6|69153.6|69176.8|69162.7|69162.9|69151|699
1661800200000|2022-08-29 19:10:00|69163.4|69153.4|69162.2|69152.2|69175.5|69161.3|69160.5|69146.7|582
1661800500000|2022-08-29 19:15:00|69162.4|69152.4|69165.2|69155.2|69172.9|69157.8|69157.6|69143.7|714
1661800800000|2022-08-29 19:20:00|69165.4|69155.4|69164.7|69154.7|69174|69159.1|69160.9|69146.1|623
1661801100000|2022-08-29 19:25:00|69164.6|69154.6|69175.3|69165.3|69181.8|69171.4|69164.6|69154.6|505
1661801400000|2022-08-29 19:30:00|69175.2|69165.2|69166.8|69156.8|69178.1|69165.3|69166.8|69152.2|455
1661801700000|2022-08-29 19:35:00|69166.2|69156.2|69161.9|69151.9|69172.2|69158.6|69161.4|69146.6|554
1661802000000|2022-08-29 19:40:00|69162|69152|69183.2|69173.2|69187.7|69173.4|69161.5|69149.3|387
1661802300000|2022-08-29 19:45:00|69183.1|69173.1|69174.8|69164.8|69186.4|69173.7|69174.4|69159.7|513
1661802600000|2022-08-29 19:50:00|69180.2|69160.2|69180|69170|69189.6|69174.1|69178.8|69160.2|314
1661802900000|2022-08-29 19:55:00|69180.1|69170.1|69165.2|69155.2|69188.3|69173.1|69165.2|69151.3|515
1661803200000|2022-08-29 20:00:00|69165.1|69155.1|69172.2|69152.2|69180.7|69160.7|69165.1|69150|436
1661803500000|2022-08-29 20:05:00|69172.4|69152.4|69175.4|69155.4|69175.9|69160.8|69170.8|69152.3|454
1661803800000|2022-08-29 20:10:00|69175.1|69155.1|69182.3|69162.3|69189|69169|69174.2|69154.2|601
1661804100000|2022-08-29 20:15:00|69183.2|69163.2|69174.2|69154.2|69183.2|69163.2|69173.2|69153.2|510
1661804400000|2022-08-29 20:20:00|69174.1|69154.1|69174.2|69154.2|69176.2|69156.2|69173.5|69153.5|588
1661804700000|2022-08-29 20:25:00|69173.9|69153.9|69172.9|69152.9|69175.7|69155.7|69172.9|69152.9|462
1661805000000|2022-08-29 20:30:00|69173.1|69153.1|69175.9|69155.9|69178.2|69158.2|69170.1|69150.1|346
1661805300000|2022-08-29 20:35:00|69176|69156|69189.7|69169.7|69190.3|69170.3|69175.8|69155.8|283
1661805600000|2022-08-29 20:40:00|69189.5|69169.5|69185.5|69165.5|69190.7|69170.7|69182.8|69159|197
1661805900000|2022-08-29 20:45:00|69185.3|69165.3|69189.3|69169.3|69192.2|69171.7|69182|69160.1|203
1661806200000|2022-08-29 20:50:00|69188.2|69168.2|69189.1|69169.1|69198.9|69172.1|69185.4|69156.8|308
1661806500000|2022-08-29 20:55:00|69188.4|69168.4|69185.7|69125.2|69200.4|69173|69156.6|69113.6|299
1661806800000|2022-08-29 21:00:00|69181.3|69128.9|69176.2|69137.6|69195.1|69137.6|69176.2|69121|45
1661807100000|2022-08-29 21:05:00|69176.6|69137.9|69148.6|69128.6|69191.9|69138.9|69147.6|69123.1|83
1661807400000|2022-08-29 21:10:00|69158.3|69120.2|69154.1|69122|69170.8|69128.6|69147.2|69110.1|181
1661807700000|2022-08-29 21:15:00|69154.2|69121.5|69148|69128|69170.2|69128.6|69146.1|69106.7|156
1661808000000|2022-08-29 21:20:00|69147.8|69127.8|69154.3|69122.9|69160.6|69128.5|69144.8|69111.1|151
1661808300000|2022-08-29 21:25:00|69154.4|69121.2|69153.6|69115.3|69166.9|69128.6|69145.9|69111.1|157
1661808600000|2022-08-29 21:30:00|69148.2|69128.2|69147.2|69127.2|69163.9|69129.3|69146.3|69114.3|170
1661808900000|2022-08-29 21:35:00|69151.2|69120.2|69148.3|69128.3|69166.7|69129.2|69146.2|69111.6|167
1661809200000|2022-08-29 21:40:00|69148.4|69128.4|69152.2|69121.7|69161.7|69129.4|69146.2|69117.1|139
1661809500000|2022-08-29 21:45:00|69147.9|69127.9|69153.7|69121.1|69167.3|69135.1|69144.9|69114.9|283
1661809800000|2022-08-29 21:50:00|69152.4|69122|69158|69120.5|69161.6|69129.8|69145.9|69119.7|309
1661810100000|2022-08-29 21:55:00|69161.6|69119.6|69195.4|69115.9|69198.1|69128.9|69146.1|69113.3|305
1661810400000|2022-08-29 22:00:00|69191.2|69120.6|69156.4|69136.4|69194.4|69137.9|69148.8|69114.5|296
1661810700000|2022-08-29 22:05:00|69155.3|69135.3|69156|69136|69167.4|69138.1|69152.2|69125.7|149
1661811000000|2022-08-29 22:10:00|69156.2|69136.2|69157|69137|69167.4|69138.6|69155.5|69125.1|137
1661811300000|2022-08-29 22:15:00|69156.2|69136.2|69156.7|69136.7|69164.3|69138.8|69155.1|69129.2|137
1661811600000|2022-08-29 22:20:00|69157.2|69137.2|69162.2|69142.2|69189.1|69149.7|69155.7|69125.3|200
1661811900000|2022-08-29 22:25:00|69161.7|69141.7|69159.7|69139.7|69167.7|69144.4|69158.1|69133.5|227
1661812200000|2022-08-29 22:30:00|69160.8|69140.8|69161.7|69141.7|69165.6|69146.1|69154.8|69138.5|209
1661812500000|2022-08-29 22:35:00|69161.5|69141.5|69162|69142|69163.8|69145.7|69155|69138.5|165
1661812800000|2022-08-29 22:40:00|69162.7|69142.7|69161|69141|69163.9|69146.3|69154.8|69138|151
1661813100000|2022-08-29 22:45:00|69160.7|69140.7|69161|69141|69162.7|69142.7|69158.2|69138.2|140
1661813400000|2022-08-29 22:50:00|69160.9|69140.9|69160.8|69140.8|69167.1|69145.6|69154.6|69136.6|132
1661813700000|2022-08-29 22:55:00|69160.7|69140.7|69185.8|69143.2|69191.7|69153.7|69159.7|69136.8|229
1661814000000|2022-08-29 23:00:00|69185.6|69144.9|69183|69163|69189.6|69163|69172.1|69140.6|214
1661814300000|2022-08-29 23:05:00|69182.3|69162.3|69175.6|69144.7|69182.4|69162.4|69170.3|69139|215
1661814600000|2022-08-29 23:10:00|69173.6|69153.6|69170.4|69150.4|69177.5|69155.1|69165|69141.8|186
1661814900000|2022-08-29 23:15:00|69170.1|69150.1|69167.3|69147.3|69171.2|69151.2|69166.1|69146.1|137
1661815200000|2022-08-29 23:20:00|69170.2|69150.2|69166.2|69146.2|69181.2|69153.8|69159.3|69139.3|242
1661815500000|2022-08-29 23:25:00|69165.8|69145.8|69177|69142.1|69183.1|69150.7|69163.9|69137.9|192
1661815800000|2022-08-29 23:30:00|69174.6|69141|69168.7|69148.7|69187.7|69152.9|69165.4|69136.4|224
1661816100000|2022-08-29 23:35:00|69168.2|69148.2|69168.4|69148.4|69177.7|69157.7|69166.3|69140.3|192
1661816400000|2022-08-29 23:40:00|69167.7|69147.7|69162.7|69142.7|69173.8|69161.7|69159.7|69137.5|254
1661816700000|2022-08-29 23:45:00|69162.6|69142.6|69160.6|69140.6|69174.8|69151.1|69156|69136|253
1661817000000|2022-08-29 23:50:00|69160.8|69140.8|69157|69137|69169.1|69149.1|69153.4|69133.4|293
1661817300000|2022-08-29 23:55:00|69156.5|69136.5|69153.8|69133.8|69158.3|69138.3|69145.8|69128.6|322
1661817600000|2022-08-30 00:00:00|69152.9|69132.9|69154|69134|69164.7|69144.7|69140.2|69123.6|586
1661817900000|2022-08-30 00:05:00|69153.2|69133.2|69138.2|69118.2|69162.4|69142.4|69128.4|69108.4|706
1661818200000|2022-08-30 00:10:00|69138.1|69118.1|69160.4|69140.4|69163.7|69143.7|69130.1|69113.6|686
1661818500000|2022-08-30 00:15:00|69160.7|69140.7|69150.3|69130.3|69161.3|69141.3|69132.7|69113.7|657
1661818800000|2022-08-30 00:20:00|69149.9|69129.9|69165.3|69145.3|69169.3|69149.3|69148|69129.1|818
1661819100000|2022-08-30 00:25:00|69164.9|69144.9|69150.2|69130.2|69174.5|69155.6|69147.3|69127.3|668
1661819400000|2022-08-30 00:30:00|69150.9|69130.9|69157|69137|69161.2|69141.2|69142|69122|760
1661819700000|2022-08-30 00:35:00|69156.9|69136.9|69163.7|69143.7|69172.4|69152.4|69151.5|69134.1|809
1661820000000|2022-08-30 00:40:00|69163.3|69143.3|69153.9|69133.9|69165.4|69150.6|69146.3|69128.8|617
1661820300000|2022-08-30 00:45:00|69153.8|69133.8|69144.9|69124.9|69153.9|69133.9|69124.8|69111.3|664
1661820600000|2022-08-30 00:50:00|69144.8|69124.8|69153.2|69133.2|69173|69155.8|69139.2|69121.4|764
1661820900000|2022-08-30 00:55:00|69152.1|69132.1|69143.8|69123.8|69171.6|69152.3|69130.6|69115.5|764
1661821200000|2022-08-30 01:00:00|69145.3|69125.3|69162.9|69142.9|69172.7|69155.8|69136.9|69122.7|746
1661821500000|2022-08-30 01:05:00|69162|69142|69142|69122|69165|69149.9|69134.1|69118.7|772
1661821800000|2022-08-30 01:10:00|69142.6|69122.6|69152|69132|69164.8|69146.2|69137.2|69117.2|852
1661822100000|2022-08-30 01:15:00|69152.8|69132.8|69092.1|69072.1|69159.6|69139.6|69064.3|69044.4|1058
1661822400000|2022-08-30 01:20:00|69092.4|69072.4|69091.9|69071.9|69099.4|69079.4|69068|69048.2|985
1661822700000|2022-08-30 01:25:00|69092.8|69072.8|69104.3|69094.3|69112|69098.2|69078.8|69058.8|808
1661823000000|2022-08-30 01:30:00|69104.1|69094.1|69129|69119|69146.9|69132.1|69098.5|69083.2|987
1661823300000|2022-08-30 01:35:00|69129.2|69119.2|69156.4|69136.4|69166.1|69151.2|69127.1|69112.3|916
1661823600000|2022-08-30 01:40:00|69152.5|69142.5|69181.4|69171.4|69194.4|69177.6|69148.6|69131.8|931
1661823900000|2022-08-30 01:45:00|69181.5|69171.5|69200.6|69180.6|69201.2|69188.6|69165.3|69150.2|885
1661824200000|2022-08-30 01:50:00|69200.7|69180.7|69189.4|69179.4|69203.5|69189.6|69188.2|69173.6|842
1661824500000|2022-08-30 01:55:00|69189.8|69179.8|69198.6|69188.6|69205|69194.2|69188.1|69171.6|787
1661824800000|2022-08-30 02:00:00|69198.7|69188.7|69232|69222|69245.4|69230.3|69195.7|69183.3|927
1661825100000|2022-08-30 02:05:00|69231.8|69221.8|69213.2|69203.2|69239.8|69225.8|69208.3|69197|826
1661825400000|2022-08-30 02:10:00|69213.1|69203.1|69223.3|69213.3|69226.4|69216.4|69199.3|69189.3|744
1661825700000|2022-08-30 02:15:00|69223.1|69213.1|69229.8|69219.8|69235|69225|69217|69204.9|804
1661826000000|2022-08-30 02:20:00|69229.2|69219.2|69243.4|69233.4|69252|69238.5|69225|69215|840
1661826300000|2022-08-30 02:25:00|69243.3|69233.3|69255.1|69245.1|69270.6|69260.2|69237.4|69227.4|853
1661826600000|2022-08-30 02:30:00|69255.2|69245.2|69250.1|69240.1|69263.6|69252.4|69245.8|69235.8|785
1661826900000|2022-08-30 02:35:00|69248.8|69238.8|69245.2|69235.2|69251.8|69241.8|69231.1|69221.1|664
1661827200000|2022-08-30 02:40:00|69245.4|69235.4|69262.5|69252.5|69268.4|69258.4|69243.1|69233.1|672
1661827500000|2022-08-30 02:45:00|69262.4|69252.4|69254.6|69244.6|69269.9|69256.1|69253.9|69243.9|665
1661827800000|2022-08-30 02:50:00|69253.6|69243.6|69257.7|69247.7|69261.5|69249.5|69246.3|69235.8|683
1661828100000|2022-08-30 02:55:00|69258.1|69248.1|69262.8|69252.8|69263.1|69253|69245.3|69231.3|696
1661828400000|2022-08-30 03:00:00|69263.6|69253.6|69241.7|69231.7|69264.7|69254.7|69241.3|69231.3|709
1661828700000|2022-08-30 03:05:00|69242.8|69232.8|69243.1|69233.1|69254.1|69243.2|69238.6|69228.6|674
1661829000000|2022-08-30 03:10:00|69243.3|69233.3|69241|69231|69255.5|69245.5|69238.1|69227.4|711
1661829300000|2022-08-30 03:15:00|69241.1|69231.1|69241.9|69231.9|69246.6|69236.6|69235.1|69225.1|610
1661829600000|2022-08-30 03:20:00|69242|69232|69232.3|69222.3|69247.4|69233.2|69231.1|69216.5|659
1661829900000|2022-08-30 03:25:00|69232.6|69222.6|69233|69223|69237.5|69227.5|69230.7|69216.9|594
1661830200000|2022-08-30 03:30:00|69232.1|69222.1|69224.7|69214.7|69235|69225|69213.5|69203.5|600
1661830500000|2022-08-30 03:35:00|69224.8|69214.8|69219.9|69209.9|69229.5|69215.9|69217.9|69207.9|512
1661830800000|2022-08-30 03:40:00|69219.7|69209.7|69217.7|69207.7|69226.3|69216.3|69215.1|69205.1|534
1661831100000|2022-08-30 03:45:00|69217.8|69207.8|69214.5|69204.5|69222.4|69212.4|69213.1|69200.5|530
1661831400000|2022-08-30 03:50:00|69214.6|69204.6|69219|69209|69219.9|69209.9|69213.7|69203.7|412
1661831700000|2022-08-30 03:55:00|69218.7|69208.7|69226.1|69216.1|69230|69220|69217.5|69207.5|445
1661832000000|2022-08-30 04:00:00|69226.2|69216.2|69234.6|69224.6|69235.7|69225.7|69223.7|69213.7|398
1661832300000|2022-08-30 04:05:00|69234.7|69224.7|69231.2|69221.2|69237.2|69227.2|69231.1|69221.1|301
1661832600000|2022-08-30 04:10:00|69231.3|69221.3|69233.4|69223.4|69235.4|69225.4|69230.8|69220.8|407
1661832900000|2022-08-30 04:15:00|69233.6|69223.6|69222.6|69212.6|69234.4|69224.4|69218.5|69208.5|582
1661833200000|2022-08-30 04:20:00|69222.7|69212.7|69212.2|69202.2|69225.9|69213.4|69211.6|69199.1|601
1661833500000|2022-08-30 04:25:00|69210|69200|69224.8|69214.8|69228.1|69216.1|69210|69196.9|478
1661833800000|2022-08-30 04:30:00|69224.5|69214.5|69207.7|69197.7|69227.4|69215.1|69205.7|69195.7|634
1661834100000|2022-08-30 04:35:00|69207.8|69197.8|69197.7|69187.7|69211.1|69201.1|69196.4|69186.4|577
1661834400000|2022-08-30 04:40:00|69197.9|69187.9|69212.9|69202.9|69214.8|69204.8|69197.6|69187.6|522
1661834700000|2022-08-30 04:45:00|69212.7|69202.7|69216.1|69206.1|69217.9|69206.5|69209.7|69196.5|442
1661835000000|2022-08-30 04:50:00|69216.2|69206.2|69219.3|69209.3|69225.1|69215.1|69215.8|69205.8|474
1661835300000|2022-08-30 04:55:00|69219.2|69209.2|69217.5|69207.5|69223.4|69210.6|69215.1|69203|395
1661835600000|2022-08-30 05:00:00|69217.3|69207.3|69220.2|69210.2|69228.9|69214.6|69215.1|69205.1|555
1661835900000|2022-08-30 05:05:00|69220.1|69210.1|69223.2|69213.2|69229.4|69217.2|69219.9|69209.1|553
1661836200000|2022-08-30 05:10:00|69222.8|69212.8|69216.7|69206.7|69224.8|69214.8|69215.2|69205.2|552
1661836500000|2022-08-30 05:15:00|69216.6|69206.6|69229.4|69219.4|69231.6|69221.6|69215.8|69205.8|564
1661836800000|2022-08-30 05:20:00|69229.5|69219.5|69235.7|69225.7|69244.6|69234.6|69229.5|69219.5|544
1661837100000|2022-08-30 05:25:00|69235.9|69225.9|69236.8|69226.8|69243.4|69233.4|69235.6|69225.6|510
1661837400000|2022-08-30 05:30:00|69236.6|69226.6|69224.3|69214.3|69236.8|69226.8|69223.6|69213.6|517
1661837700000|2022-08-30 05:35:00|69224.2|69214.2|69221.3|69211.3|69230.2|69220.2|69219.9|69209.9|542
1661838000000|2022-08-30 05:40:00|69221.4|69211.4|69211.5|69201.5|69221.4|69211.4|69205.5|69195.5|525
1661838300000|2022-08-30 05:45:00|69211.6|69201.6|69235|69225|69235.5|69225.5|69210.9|69200.9|652
1661838600000|2022-08-30 05:50:00|69235.1|69225.1|69231.5|69221.5|69241.9|69231.9|69227.1|69217.1|668
1661838900000|2022-08-30 05:55:00|69232.1|69222.1|69236.9|69226.9|69238.1|69228.1|69217.1|69207.1|811
1661839200000|2022-08-30 06:00:00|69237|69227|69219.8|69209.8|69241.1|69228.7|69210.9|69200.9|857
1661839500000|2022-08-30 06:05:00|69220.8|69210.8|69221.8|69211.8|69223.3|69213.3|69211.9|69201.9|734
1661839800000|2022-08-30 06:10:00|69221.6|69211.6|69181.3|69171.3|69222.3|69212.3|69174.7|69164.7|772
1661840100000|2022-08-30 06:15:00|69181.4|69171.4|69200.5|69190.5|69216|69202|69171.9|69161.9|839
1661840400000|2022-08-30 06:20:00|69200.4|69190.4|69193.3|69183.3|69206.3|69192.1|69188.7|69178.7|777
1661840700000|2022-08-30 06:25:00|69193.4|69183.4|69217.8|69207.8|69217.8|69207.8|69193.4|69183.4|801
1661841000000|2022-08-30 06:30:00|69217.2|69207.2|69222.5|69212.5|69227.1|69217.1|69210|69195.3|776
1661841300000|2022-08-30 06:35:00|69222.4|69212.4|69214.9|69204.9|69228.9|69216.5|69214|69199.5|715
1661841600000|2022-08-30 06:40:00|69214.8|69204.8|69209.5|69199.5|69227.7|69213.3|69192.4|69182.4|846
1661841900000|2022-08-30 06:45:00|69209.8|69199.8|69213.1|69203.1|69222.6|69209.7|69205.7|69191.7|846
1661842200000|2022-08-30 06:50:00|69212.6|69202.6|69201.8|69191.8|69219.8|69209.8|69197.4|69183.5|725
1661842500000|2022-08-30 06:55:00|69201.5|69191.5|69220.9|69210.9|69221.1|69211.1|69199.2|69188.4|792
1661842800000|2022-08-30 07:00:00|69221|69211|69228.6|69218.6|69245.3|69232.3|69220.6|69210.6|872
1661843100000|2022-08-30 07:05:00|69228.9|69218.9|69242.8|69232.8|69247.8|69237.4|69227.2|69216.5|771
1661843400000|2022-08-30 07:10:00|69242.7|69232.7|69246.6|69236.6|69256.7|69246.7|69226.4|69216.4|794
1661843700000|2022-08-30 07:15:00|69246.5|69236.5|69260.9|69250.9|69270.2|69255.8|69239.2|69229.2|844
1661844000000|2022-08-30 07:20:00|69261|69251|69246.4|69236.4|69268.4|69258.4|69244.4|69233.1|755
1661844300000|2022-08-30 07:25:00|69246.7|69236.7|69239.8|69229.8|69254.5|69244.5|69236.2|69224.8|805
1661844600000|2022-08-30 07:30:00|69240|69230|69232.3|69222.3|69244.6|69234.6|69226.2|69216.2|733
1661844900000|2022-08-30 07:35:00|69232.5|69222.5|69197|69187|69235.9|69225.9|69196.7|69186.7|781
1661845200000|2022-08-30 07:40:00|69196.6|69186.6|69205.7|69195.7|69210.6|69196|69175.4|69165.4|877
1661845500000|2022-08-30 07:45:00|69205.6|69195.6|69214.5|69204.5|69222.5|69210.3|69201.8|69191.8|868
1661845800000|2022-08-30 07:50:00|69215.8|69205.8|69218.6|69208.6|69224.7|69214|69212.2|69199.8|809
1661846100000|2022-08-30 07:55:00|69218.5|69208.5|69198.5|69188.5|69219.5|69209.5|69196.3|69186.3|734
1661846400000|2022-08-30 08:00:00|69198.7|69188.7|69202.2|69192.2|69210.6|69198.8|69190.2|69180.2|807
1661846700000|2022-08-30 08:05:00|69203.7|69193.7|69182.2|69172.2|69206.8|69196.8|69180.3|69170.3|799
1661847000000|2022-08-30 08:10:00|69182.3|69172.3|69180.7|69170.7|69191|69181|69177.4|69167.4|717
1661847300000|2022-08-30 08:15:00|69178.8|69168.8|69156.4|69146.4|69181.4|69171.4|69146.3|69136.3|834
1661847600000|2022-08-30 08:20:00|69156.1|69146.1|69186.6|69176.6|69191.8|69181.8|69154.8|69144.8|724
1661847900000|2022-08-30 08:25:00|69186.3|69176.3|69118.1|69098.1|69187.1|69177.1|69108.3|69092.8|866
1661848200000|2022-08-30 08:30:00|69118.2|69098.2|69134.6|69124.6|69149.4|69132.9|69106.2|69091.2|886
1661848500000|2022-08-30 08:35:00|69133.9|69123.9|69124|69114|69133.9|69123.9|69118|69105.8|683
1661848800000|2022-08-30 08:40:00|69123.1|69113.1|69141.6|69131.6|69155.3|69141.9|69123.1|69113.1|737
1661849100000|2022-08-30 08:45:00|69141.5|69131.5|69137.3|69127.3|69153.5|69141.3|69126.1|69114.6|794
1661849400000|2022-08-30 08:50:00|69137.2|69127.2|69139.5|69129.5|69154.6|69140.1|69132.9|69119.4|838
1661849700000|2022-08-30 08:55:00|69139.6|69129.6|69157.7|69147.7|69162.6|69149|69137.7|69127.7|656
1661850000000|2022-08-30 09:00:00|69158|69148|69135.9|69125.9|69163.1|69148.8|69132.5|69114.5|869
1661850300000|2022-08-30 09:05:00|69135.5|69125.5|69144.6|69134.6|69145.5|69135.5|69129.1|69119.1|676
1661850600000|2022-08-30 09:10:00|69144.9|69134.9|69141.5|69131.5|69145.1|69135.1|69131.8|69120.6|713
1661850900000|2022-08-30 09:15:00|69140.8|69130.8|69132.8|69122.8|69144.3|69134.3|69132.7|69122.7|650
1661851200000|2022-08-30 09:20:00|69132.7|69122.7|69108.7|69098.7|69142.8|69132.8|69105.8|69095.8|760
1661851500000|2022-08-30 09:25:00|69108.9|69098.9|69117.4|69107.4|69123.7|69113.7|69105.7|69095.7|805
1661851800000|2022-08-30 09:30:00|69117|69107|69100.6|69090.6|69120.7|69107|69099.6|69089.6|633
1661852100000|2022-08-30 09:35:00|69100.9|69090.9|69078.5|69068.5|69101.6|69091.6|69073.6|69063.6|721
1661852400000|2022-08-30 09:40:00|69078.4|69068.4|69076.6|69066.6|69084.8|69074.8|69076.2|69066.2|759
1661852700000|2022-08-30 09:45:00|69076.7|69066.7|69076.4|69066.4|69086.6|69076.6|69065.5|69055.5|783
1661853000000|2022-08-30 09:50:00|69076.3|69066.3|69081.7|69071.7|69087.8|69077.8|69074.1|69064.1|702
1661853300000|2022-08-30 09:55:00|69082|69072|69082.3|69072.3|69091.4|69081.4|69078.3|69068.3|543
1661853600000|2022-08-30 10:00:00|69082.4|69072.4|69079.1|69069.1|69094.9|69084.9|69077.9|69067.9|602
1661853900000|2022-08-30 10:05:00|69078.8|69068.8|69065.4|69055.4|69079.8|69069.8|69064.5|69054.5|414
1661854200000|2022-08-30 10:10:00|69065.5|69055.5|69061.8|69051.8|69071.7|69061.7|69048.3|69038.3|483
1661854500000|2022-08-30 10:15:00|69064.1|69054.1|69070.5|69060.5|69080.2|69065.9|69064.1|69052.1|538
1661854800000|2022-08-30 10:20:00|69069.8|69059.8|69067.8|69057.8|69073.6|69063.6|69057.3|69047.3|500
1661855100000|2022-08-30 10:25:00|69067.6|69057.6|69074.5|69064.5|69079.8|69067.4|69065.4|69055.4|568
1661855400000|2022-08-30 10:30:00|69074.6|69064.6|69060.7|69050.7|69082.2|69067.6|69058.7|69041.8|653
1661855700000|2022-08-30 10:35:00|69060.5|69050.5|69086.8|69076.8|69092.8|69077.6|69049.1|69029.1|818
1661856000000|2022-08-30 10:40:00|69087.1|69077.1|69104.9|69094.9|69121.6|69106.6|69084.8|69074.8|851
1661856300000|2022-08-30 10:45:00|69104.7|69094.7|69110.5|69100.5|69120.3|69105.2|69101.9|69091.9|665
1661856600000|2022-08-30 10:50:00|69110.7|69100.7|69119.1|69099.1|69120.2|69110.2|69107.5|69092.8|665
1661856900000|2022-08-30 10:55:00|69118.9|69098.9|69119.8|69109.8|69127.4|69117.1|69113.7|69098.8|703
1661857200000|2022-08-30 11:00:00|69119.6|69109.6|69082|69072|69123|69109.9|69081.7|69068.5|730
1661857500000|2022-08-30 11:05:00|69082.1|69072.1|69068.9|69058.9|69089.8|69076.1|69063.9|69053.9|758
1661857800000|2022-08-30 11:10:00|69069|69059|69069.8|69059.8|69076.8|69065|69054.4|69044.4|732
1661858100000|2022-08-30 11:15:00|69069.5|69059.5|69077.5|69067.5|69080.6|69070.6|69065.6|69055.6|688
1661858400000|2022-08-30 11:20:00|69077.7|69067.7|69064.8|69054.8|69077.7|69067.7|69060.6|69050.6|740
1661858700000|2022-08-30 11:25:00|69064.9|69054.9|69079.9|69069.9|69084.1|69070.1|69064.9|69054.9|720
1661859000000|2022-08-30 11:30:00|69080.1|69070.1|69090.8|69080.8|69091.4|69081.4|69066.8|69053.6|706
1661859300000|2022-08-30 11:35:00|69090.7|69080.7|69105.9|69095.9|69111.8|69097.6|69088.8|69073.6|675
1661859600000|2022-08-30 11:40:00|69106.2|69096.2|69100.5|69090.5|69116.7|69101.8|69100|69088.4|580
1661859900000|2022-08-30 11:45:00|69100.6|69090.6|69114|69104|69119.2|69104|69100.5|69090.5|695
1661860200000|2022-08-30 11:50:00|69114.1|69104.1|69126.2|69116.2|69128|69118|69112.4|69098.9|722
1661860500000|2022-08-30 11:55:00|69126.3|69116.3|69117.6|69107.6|69135.1|69123.4|69116|69100.7|730
1661860800000|2022-08-30 12:00:00|69117.5|69107.5|69120|69110|69131.9|69117|69107.2|69091.6|742
1661861100000|2022-08-30 12:05:00|69119.8|69109.8|69109.5|69099.5|69125.1|69110.5|69100.7|69089.1|800
1661861400000|2022-08-30 12:10:00|69109.7|69099.7|69095.8|69085.8|69111.2|69100.6|69092|69082|845
1661861700000|2022-08-30 12:15:00|69096.4|69086.4|69123.1|69113.1|69125.7|69115.7|69094.2|69084.2|821
1661862000000|2022-08-30 12:20:00|69122.3|69112.3|69134.1|69124.1|69149.4|69139.4|69121.6|69111.6|811
1661862300000|2022-08-30 12:25:00|69133.7|69123.7|69128.2|69118.2|69141.5|69131.5|69128|69114.3|785
1661862600000|2022-08-30 12:30:00|69128.1|69118.1|69142.6|69132.6|69150.2|69136.5|69118.6|69107.1|849
1661862900000|2022-08-30 12:35:00|69142.4|69132.4|69127.2|69117.2|69147.2|69132.9|69124.7|69110|836
1661863200000|2022-08-30 12:40:00|69127.7|69117.7|69149.8|69139.8|69163.2|69147.3|69112.3|69098.5|897
1661863500000|2022-08-30 12:45:00|69150|69140|69140.8|69130.8|69156.7|69142.9|69132.3|69119|891
1661863800000|2022-08-30 12:50:00|69140.6|69130.6|69133.1|69123.1|69148.4|69135.3|69126.9|69115.4|933
1661864100000|2022-08-30 12:55:00|69132.9|69122.9|69139.9|69119.9|69143.7|69128.7|69122.8|69108.6|890
1661864400000|2022-08-30 13:00:00|69140.6|69120.6|69131|69121|69164|69144.4|69127.6|69112|948
1661864700000|2022-08-30 13:05:00|69131.1|69121.1|69128.4|69118.4|69143.9|69133.9|69126.9|69116.9|880
1661865000000|2022-08-30 13:10:00|69128.3|69118.3|69117.9|69107.9|69134|69124|69112.3|69102.3|949
1661865300000|2022-08-30 13:15:00|69118.1|69108.1|69137|69127|69138.3|69128.3|69118.1|69108.1|921
1661865600000|2022-08-30 13:20:00|69136.8|69126.8|69116.9|69106.9|69144.2|69134.2|69115.7|69103.2|822
1661865900000|2022-08-30 13:25:00|69116.7|69106.7|69128.5|69118.5|69135.5|69120.8|69112|69099.8|899
1661866200000|2022-08-30 13:30:00|69128.4|69118.4|69126.3|69116.3|69137.1|69126.3|69112.4|69098.6|962
1661866500000|2022-08-30 13:35:00|69127.2|69117.2|69133.3|69123.3|69144.8|69134.8|69122.9|69109.3|989
1661866800000|2022-08-30 13:40:00|69133|69123|69149.3|69139.3|69150.1|69140.1|69132.9|69117.4|914
1661867100000|2022-08-30 13:45:00|69149.2|69139.2|69182.8|69172.8|69188.2|69173.3|69141.5|69129.2|981
1661867400000|2022-08-30 13:50:00|69183.7|69173.7|69193|69183|69196.8|69186.8|69177.1|69161.5|795
1661867700000|2022-08-30 13:55:00|69192.9|69182.9|69167.4|69147.4|69198.1|69184.9|69163.7|69147.4|689
1661868000000|2022-08-30 14:00:00|69168.3|69148.3|69207.2|69197.2|69208|69198|69168.1|69148.1|712
1661868300000|2022-08-30 14:05:00|69207.3|69197.3|69185.7|69175.7|69215.7|69205.7|69181.7|69171.7|697
1661868600000|2022-08-30 14:10:00|69185.6|69175.6|69190.9|69180.9|69197.2|69187.2|69183.4|69173.4|644
1661868900000|2022-08-30 14:15:00|69190.8|69180.8|69220.7|69210.7|69224.8|69214.8|69188.9|69178.9|706
1661869200000|2022-08-30 14:20:00|69221|69211|69238.6|69228.6|69245|69235|69213.8|69203.8|715
1661869500000|2022-08-30 14:25:00|69239.1|69229.1|69229.9|69219.9|69243.3|69233.3|69218.7|69206.3|726
1661869800000|2022-08-30 14:30:00|69230.2|69220.2|69245.4|69235.4|69248|69238|69226.6|69216.6|683
1661870100000|2022-08-30 14:35:00|69244.9|69234.9|69240.9|69230.9|69248.9|69238.9|69237.6|69227.6|663
1661870400000|2022-08-30 14:40:00|69241.1|69231.1|69267.1|69257.1|69271.8|69261.8|69239.8|69229.8|656
1661870700000|2022-08-30 14:45:00|69267.3|69257.3|69282.3|69272.3|69295.9|69285.9|69265.3|69255.3|723
1661871000000|2022-08-30 14:50:00|69281.2|69271.2|69277.8|69267.8|69288.8|69277|69264.2|69254.2|719
1661871300000|2022-08-30 14:55:00|69278.8|69268.8|69272.6|69252.6|69293.5|69279.5|69269.8|69252.6|719
1661871600000|2022-08-30 15:00:00|69273.1|69253.1|69236.4|69226.4|69276.2|69266.1|69233.5|69223.5|716
1661871900000|2022-08-30 15:05:00|69237|69227|69213.8|69203.8|69239|69229|69198|69183.7|678
1661872200000|2022-08-30 15:10:00|69213.6|69203.6|69239.9|69229.9|69263.3|69247.9|69190.7|69173.1|747
1661872500000|2022-08-30 15:15:00|69239.2|69229.2|69186.3|69176.3|69242.9|69232.9|69183.5|69173.5|763
1661872800000|2022-08-30 15:20:00|69187.9|69177.9|69212.5|69202.5|69213.3|69203.3|69184.8|69170.5|667
1661873100000|2022-08-30 15:25:00|69212.2|69202.2|69215.4|69205.4|69222.5|69212.5|69207.2|69197.2|648
1661873400000|2022-08-30 15:30:00|69215.2|69205.2|69204.7|69194.7|69223|69213|69202.1|69191.7|733
1661873700000|2022-08-30 15:35:00|69205.7|69195.7|69199|69189|69207.7|69197.7|69187.7|69173.9|636
1661874000000|2022-08-30 15:40:00|69199.1|69189.1|69207|69197|69222.3|69208.8|69197.8|69185|710
1661874300000|2022-08-30 15:45:00|69206.3|69196.3|69237.3|69227.3|69245.8|69235.5|69206.3|69196.3|732
1661874600000|2022-08-30 15:50:00|69237.4|69227.4|69233.4|69223.4|69245.7|69235.7|69226.7|69216.7|658
1661874900000|2022-08-30 15:55:00|69233.6|69223.6|69214.5|69204.5|69233.6|69223.6|69201.1|69185.3|839
1661875200000|2022-08-30 16:00:00|69214.3|69204.3|69205.4|69195.4|69218.5|69208.5|69201.3|69191.3|914
1661875500000|2022-08-30 16:05:00|69205.3|69195.3|69196|69186|69213.2|69203.2|69193.3|69179.8|870
1661875800000|2022-08-30 16:10:00|69195.9|69185.9|69215.6|69205.6|69218.4|69208.2|69194.2|69179.8|917
1661876100000|2022-08-30 16:15:00|69215.5|69205.5|69232.8|69222.8|69235.2|69225.2|69211|69201|901
1661876400000|2022-08-30 16:20:00|69232.9|69222.9|69238.4|69228.4|69246.9|69236.9|69230.3|69220.3|936
1661876700000|2022-08-30 16:25:00|69238.3|69228.3|69235.6|69225.6|69243.4|69233.4|69232.1|69218.5|863
1661877000000|2022-08-30 16:30:00|69235.7|69225.7|69232.9|69222.9|69246.8|69235.2|69228.1|69218.1|821
1661877300000|2022-08-30 16:35:00|69233.2|69223.2|69237.5|69227.5|69244.2|69231.6|69227.4|69217.4|853
1661877600000|2022-08-30 16:40:00|69237.4|69227.4|69242.8|69232.8|69243.6|69233.6|69230.4|69220.4|834
1661877900000|2022-08-30 16:45:00|69242.7|69232.7|69237.4|69227.4|69245.4|69235.4|69233.6|69221.5|876
1661878200000|2022-08-30 16:50:00|69236.8|69226.8|69239.5|69229.5|69241.4|69231.4|69228.9|69216.9|807
1661878500000|2022-08-30 16:55:00|69239.3|69229.3|69237.9|69227.9|69242.5|69232.5|69233.2|69223.2|711
1661878800000|2022-08-30 17:00:00|69237.8|69227.8|69239.9|69229.9|69243.4|69233.4|69232.9|69222.9|752
1661879100000|2022-08-30 17:05:00|69240.6|69230.6|69231.7|69221.7|69242.2|69232.2|69228.3|69218.3|767
1661879400000|2022-08-30 17:10:00|69231.9|69221.9|69241.7|69231.7|69242.6|69232.6|69228.3|69218.3|702
1661879700000|2022-08-30 17:15:00|69241.9|69231.9|69242.5|69232.5|69242.8|69232.8|69238.6|69228.6|594
1661880000000|2022-08-30 17:20:00|69242.4|69232.4|69241.1|69231.1|69243.2|69233.2|69238.8|69228.8|580
1661880300000|2022-08-30 17:25:00|69241|69231|69241|69231|69242.5|69232.5|69238.8|69228.8|596
1661880600000|2022-08-30 17:30:00|69241.2|69231.2|69241.3|69231.3|69242.3|69232.3|69219.7|69209|777
1661880900000|2022-08-30 17:35:00|69241.4|69231.4|69226.7|69216.7|69241.5|69231.5|69226|69216|791
1661881200000|2022-08-30 17:40:00|69226.8|69216.8|69243.1|69233.1|69245.6|69235.6|69226.5|69212.8|778
1661881500000|2022-08-30 17:45:00|69243.2|69233.2|69233.7|69223.7|69253.6|69240.2|69229.2|69216|954
1661881800000|2022-08-30 17:50:00|69234.1|69224.1|69224.6|69214.6|69243.8|69229.1|69222.7|69212.7|825
1661882100000|2022-08-30 17:55:00|69224.5|69214.5|69228.5|69218.5|69234.4|69224.4|69222.9|69212.9|747
1661882400000|2022-08-30 18:00:00|69228.4|69218.4|69228.1|69218.1|69239|69229|69223|69213|781
1661882700000|2022-08-30 18:05:00|69228.3|69218.3|69235.5|69225.5|69238|69228|69223|69213|804
1661883000000|2022-08-30 18:10:00|69235|69225|69233.7|69223.7|69236.6|69226.6|69228.4|69218.4|771
1661883300000|2022-08-30 18:15:00|69233.3|69223.3|69228.3|69218.3|69234.4|69224.4|69225.5|69215.5|742
1661883600000|2022-08-30 18:20:00|69228.4|69218.4|69228.2|69218.2|69233.9|69223.9|69226.1|69216.1|799
1661883900000|2022-08-30 18:25:00|69228.3|69218.3|69238|69228|69243.2|69228.3|69226.9|69216.9|838
1661884200000|2022-08-30 18:30:00|69237.8|69227.8|69234.5|69224.5|69242.2|69232.2|69226.2|69216.2|805
1661884500000|2022-08-30 18:35:00|69234.3|69224.3|69240.1|69230.1|69246.2|69232.9|69232.4|69222.4|698
1661884800000|2022-08-30 18:40:00|69239.3|69229.3|69252.7|69242.7|69253.9|69243.9|69236.3|69226.3|705
1661885100000|2022-08-30 18:45:00|69252.6|69242.6|69244.9|69234.9|69253|69243|69244.9|69234.9|596
1661885400000|2022-08-30 18:50:00|69245.1|69235.1|69245.2|69235.2|69252.9|69242.9|69245|69235|732
1661885700000|2022-08-30 18:55:00|69245.3|69235.3|69247.5|69237.5|69251.6|69241.6|69244|69234|818
1661886000000|2022-08-30 19:00:00|69247.3|69237.3|69233.5|69213.5|69248.4|69238.4|69225.2|69211|861
1661886300000|2022-08-30 19:05:00|69233.7|69213.7|69221.5|69211.5|69234.8|69220.4|69221|69207|854
1661886600000|2022-08-30 19:10:00|69221.2|69211.2|69214.8|69204.8|69228.6|69214.8|69208.1|69198.1|753
1661886900000|2022-08-30 19:15:00|69214.7|69204.7|69214.3|69204.3|69223.6|69209.7|69209.2|69199.2|796
1661887200000|2022-08-30 19:20:00|69214.1|69204.1|69216.1|69206.1|69223.9|69209.8|69209.6|69199.6|664
1661887500000|2022-08-30 19:25:00|69216.3|69206.3|69220.8|69210.8|69222.6|69212.6|69213.8|69203.8|676
1661887800000|2022-08-30 19:30:00|69220.9|69210.9|69225|69215|69231.9|69218.9|69219.2|69209.2|627
1661888100000|2022-08-30 19:35:00|69224.8|69214.8|69227.1|69217.1|69230.6|69218.6|69223.7|69209|600
1661888400000|2022-08-30 19:40:00|69227.3|69217.3|69220.2|69210.2|69227.5|69217.5|69210.9|69195.6|654
1661888700000|2022-08-30 19:45:00|69219.9|69209.9|69223.3|69213.3|69229.6|69215.9|69218.4|69203.6|625
1661889000000|2022-08-30 19:50:00|69222.5|69212.5|69227.2|69217.2|69229.2|69219.2|69215.2|69202.4|641
1661889300000|2022-08-30 19:55:00|69227.8|69217.8|69236|69226|69242|69226.5|69221.5|69210.6|663
1661889600000|2022-08-30 20:00:00|69236.3|69226.3|69249|69229|69250.6|69230.6|69236.2|69218.9|551
1661889900000|2022-08-30 20:05:00|69248.4|69228.4|69242.4|69222.4|69249.1|69229.1|69241.8|69221.8|486
1661890200000|2022-08-30 20:10:00|69242.5|69222.5|69243.4|69223.4|69248.1|69232.5|69240.5|69221.3|504
1661890500000|2022-08-30 20:15:00|69243.5|69223.5|69236.5|69216.5|69247.2|69232|69234.5|69214.5|420
1661890800000|2022-08-30 20:20:00|69236.4|69216.4|69240|69220|69240.9|69220.9|69235.9|69215.9|375
1661891100000|2022-08-30 20:25:00|69240.1|69220.1|69234.8|69214.8|69240.1|69224.4|69228.8|69214|338
1661891400000|2022-08-30 20:30:00|69235.2|69215.2|69245.2|69225.2|69245.8|69225.8|69235|69215|184
1661891700000|2022-08-30 20:35:00|69245|69225|69245|69225|69247.1|69227.1|69244.2|69224.2|151
1661892000000|2022-08-30 20:40:00|69245.3|69225.3|69242.5|69222.5|69245.8|69225.8|69242.3|69222.3|137
1661892300000|2022-08-30 20:45:00|69243.5|69223.5|69242.6|69222.6|69253.5|69225.7|69241.8|69220.7|211
1661892600000|2022-08-30 20:50:00|69242.7|69222.7|69242.4|69222.4|69245.8|69225.8|69241.3|69221.3|169
1661892900000|2022-08-30 20:55:00|69242.6|69222.6|69257.2|69217|69262.1|69234.2|69242.6|69209.7|326
1661893200000|2022-08-30 21:00:00|69256.9|69216.9|69254.2|69218.4|69259.1|69221.1|69253.1|69214.9|37
1661893500000|2022-08-30 21:05:00|69254.1|69218.3|69254|69221.2|69255.5|69221.3|69249.7|69216.2|62
1661893800000|2022-08-30 21:10:00|69255.3|69221.3|69252.9|69218.2|69262.8|69223.6|69250|69209.1|191
1661894100000|2022-08-30 21:15:00|69255.2|69219.2|69250.6|69218.4|69262.1|69220.5|69250.2|69208.3|167
1661894400000|2022-08-30 21:20:00|69250.5|69217.5|69250.2|69213.2|69261.1|69221|69249.1|69210.9|157
1661894700000|2022-08-30 21:25:00|69251.3|69215.4|69252|69214.9|69262.6|69220.6|69249.5|69209.4|165
1661895000000|2022-08-30 21:30:00|69257.8|69215.7|69253.4|69216.8|69261.7|69220.2|69248.8|69207.5|243
1661895300000|2022-08-30 21:35:00|69253.9|69217.2|69254.5|69217.3|69260.1|69221|69248.4|69213.5|242
1661895600000|2022-08-30 21:40:00|69253.4|69217.9|69250.6|69215|69258|69225.9|69244.1|69213.4|291
1661895900000|2022-08-30 21:45:00|69250.1|69211.9|69252.6|69214.8|69261.4|69224.9|69242.1|69208|284
1661896200000|2022-08-30 21:50:00|69251.8|69216.9|69249.6|69214.7|69263.7|69224.6|69239.8|69209.4|268
1661896500000|2022-08-30 21:55:00|69249|69214.9|69250.9|69217.1|69263.5|69224.7|69241.1|69200|360
1661896800000|2022-08-30 22:00:00|69251.2|69217.4|69256.4|69210.4|69265.9|69224.9|69239.6|69199.8|257
1661897100000|2022-08-30 22:05:00|69256.1|69211.9|69252.3|69221.6|69262|69227.4|69240.3|69204.7|252
1661897400000|2022-08-30 22:10:00|69250.5|69220|69257|69220.1|69262.6|69228|69244.5|69205|203
1661897700000|2022-08-30 22:15:00|69244.7|69224.7|69258.3|69216.2|69263.2|69227.2|69244.7|69207.2|248
1661898000000|2022-08-30 22:20:00|69258.9|69215.9|69260.9|69213.6|69267.4|69230.3|69245.9|69204.5|241
1661898300000|2022-08-30 22:25:00|69260.2|69214.9|69261.9|69220.5|69265.2|69229.2|69246.5|69211.1|213
1661898600000|2022-08-30 22:30:00|69261.6|69219.8|69258.1|69215|69264.9|69221|69251.4|69206.2|267
1661898900000|2022-08-30 22:35:00|69258.5|69216.3|69257.3|69226.3|69265.1|69229.8|69246.5|69207.8|232
1661899200000|2022-08-30 22:40:00|69256.6|69225.5|69255.3|69219.1|69267.2|69229.6|69247.2|69217.7|193
1661899500000|2022-08-30 22:45:00|69258.3|69218.1|69247|69227|69264.3|69231.5|69246.6|69215.5|176
1661899800000|2022-08-30 22:50:00|69246.6|69226.6|69260.7|69226.1|69264.6|69231.6|69246.2|69214.1|172
1661900100000|2022-08-30 22:55:00|69260.3|69226.3|69273.7|69226.8|69282.6|69232|69247|69211.3|208
1661900400000|2022-08-30 23:00:00|69274.5|69223.4|69269|69227.8|69281.2|69233.8|69262.1|69212.5|240
1661900700000|2022-08-30 23:05:00|69268.3|69228.2|69259.2|69226.7|69271.4|69232.4|69251.6|69218.8|199
1661901000000|2022-08-30 23:10:00|69260.3|69228|69256.5|69226.4|69260.7|69235.7|69248|69219|190
1661901300000|2022-08-30 23:15:00|69258.3|69224.8|69256.4|69236.4|69264.1|69239.2|69249.6|69224.1|176
1661901600000|2022-08-30 23:20:00|69256.5|69236.5|69262.6|69227.5|69272.4|69242.5|69254.2|69218.7|189
1661901900000|2022-08-30 23:25:00|69261.5|69226.7|69251.7|69231.7|69269.6|69244|69248.7|69216.5|265
1661902200000|2022-08-30 23:30:00|69251.4|69231.4|69253.4|69233.4|69264.9|69237.4|69247.5|69220.6|183
1661902500000|2022-08-30 23:35:00|69258.7|69238.7|69253.4|69233.4|69265.6|69238.7|69253.2|69221.6|141
1661902800000|2022-08-30 23:40:00|69257.4|69237.4|69244.2|69224.2|69258.5|69237.4|69243.5|69218.8|241
1661903100000|2022-08-30 23:45:00|69243.6|69223.6|69244.5|69224.5|69251.9|69230.5|69240|69219.2|306
1661903400000|2022-08-30 23:50:00|69244.3|69224.3|69236.9|69216.9|69262.8|69236.2|69233.5|69213.5|384
1661903700000|2022-08-30 23:55:00|69236.4|69216.4|69242.9|69222.9|69245.7|69225.7|69233.9|69213.9|334
1661904000000|2022-08-31 00:00:00|69243.6|69223.6|69237.4|69217.4|69247.6|69227.6|69233.9|69213.9|612
1661904300000|2022-08-31 00:05:00|69237.2|69217.2|69221.7|69201.7|69247.7|69227.7|69214.6|69194.6|765
1661904600000|2022-08-31 00:10:00|69221.6|69201.6|69220|69200|69225|69205|69211.1|69191.1|786
1661904900000|2022-08-31 00:15:00|69220.1|69200.1|69207|69187|69226.5|69206.5|69202.7|69182.7|724
1661905200000|2022-08-31 00:20:00|69206.8|69186.8|69214.5|69204.5|69220.2|69204.5|69195.2|69178.6|710
1661905500000|2022-08-31 00:25:00|69214.3|69204.3|69214.1|69194.1|69222.9|69207.3|69198.2|69183.4|726
1661905800000|2022-08-31 00:30:00|69214.3|69194.3|69213.7|69193.7|69217.3|69202.5|69194.9|69179.9|681
1661906100000|2022-08-31 00:35:00|69213.9|69193.9|69210|69200|69216.8|69202.6|69207.4|69191|525
1661906400000|2022-08-31 00:40:00|69210.1|69200.1|69196.4|69186.4|69217|69201.7|69194.5|69180.5|619
1661906700000|2022-08-31 00:45:00|69196.6|69186.6|69198.8|69188.8|69206.5|69193.5|69191.1|69177.2|780
1661907000000|2022-08-31 00:50:00|69198.7|69188.7|69199|69179|69216.6|69201.9|69196.7|69179|860
1661907300000|2022-08-31 00:55:00|69200.1|69190.1|69217.2|69197.2|69227.5|69211.9|69200.1|69182.2|713
1661907600000|2022-08-31 01:00:00|69217.4|69197.4|69217.3|69207.3|69227.5|69212.5|69209.7|69195|708
1661907900000|2022-08-31 01:05:00|69216.9|69206.9|69192.8|69172.8|69232|69218.2|69191|69171|816
1661908200000|2022-08-31 01:10:00|69192.6|69172.6|69154.6|69134.6|69203.4|69187.8|69148|69128|893
1661908500000|2022-08-31 01:15:00|69154.8|69134.8|69226.3|69206.3|69255.9|69235.9|69152.2|69132.2|1011
1661908800000|2022-08-31 01:20:00|69226.1|69206.1|69233.8|69213.8|69238.3|69223.2|69217.7|69201.3|643
1661909100000|2022-08-31 01:25:00|69233.3|69213.3|69206.2|69186.2|69233.6|69216.9|69203.9|69183.9|882
1661909400000|2022-08-31 01:30:00|69206.3|69186.3|69224.9|69204.9|69227|69207|69177.5|69157.5|962
1661909700000|2022-08-31 01:35:00|69224.7|69204.7|69225.2|69215.2|69247.5|69229.1|69212.6|69196.3|838
1661910000000|2022-08-31 01:40:00|69225.1|69215.1|69236.8|69226.8|69262|69244.6|69221.9|69208.6|874
1661910300000|2022-08-31 01:45:00|69236.4|69226.4|69226.4|69216.4|69257.7|69241.7|69225.5|69214.2|833
1661910600000|2022-08-31 01:50:00|69226.3|69216.3|69216.7|69206.7|69232.2|69218.4|69205.9|69191.5|851
1661910900000|2022-08-31 01:55:00|69216.8|69206.8|69212.2|69202.2|69219.8|69209.8|69201.2|69189|786
1661911200000|2022-08-31 02:00:00|69212|69202|69176.8|69166.8|69216.4|69203.3|69176.2|69166.2|781
1661911500000|2022-08-31 02:05:00|69176.5|69166.5|69179.9|69169.9|69187.9|69177.9|69169.6|69159.6|740
1661911800000|2022-08-31 02:10:00|69179.5|69169.5|69163.2|69153.2|69181.5|69171.5|69158.8|69144.8|724
1661912100000|2022-08-31 02:15:00|69163.1|69153.1|69155.9|69145.9|69174.3|69164.3|69153.5|69143.5|672
1661912400000|2022-08-31 02:20:00|69156|69146|69160.6|69150.6|69165.5|69155.5|69141.1|69128.3|801
1661912700000|2022-08-31 02:25:00|69160.5|69150.5|69158.6|69148.6|69164.4|69154.4|69144.9|69134.4|637
1661913000000|2022-08-31 02:30:00|69159.4|69149.4|69159.5|69149.5|69160.1|69150.1|69148.9|69138.9|621
1661913300000|2022-08-31 02:35:00|69159.6|69149.6|69104.7|69094.7|69160|69150|69087.1|69077.1|852
1661913600000|2022-08-31 02:40:00|69105.3|69095.3|69114.7|69104.7|69126.7|69111.9|69092.5|69078.6|777
1661913900000|2022-08-31 02:45:00|69115.1|69105.1|69086.7|69076.7|69119|69105.9|69083.1|69070.3|725
1661914200000|2022-08-31 02:50:00|69086.8|69076.8|69063.4|69053.4|69094|69079.9|69054.1|69041.8|826
1661914500000|2022-08-31 02:55:00|69063.8|69053.8|69087.2|69077.2|69091.8|69081|69062.9|69052.9|775
1661914800000|2022-08-31 03:00:00|69087.7|69077.7|69091.1|69071.1|69098.3|69087.5|69076.9|69062|891
1661915100000|2022-08-31 03:05:00|69086|69076|69074.3|69064.3|69093.9|69078.3|69063.6|69048.5|786
1661915400000|2022-08-31 03:10:00|69073.9|69063.9|69038.8|69028.8|69084|69069.5|69038.7|69023.9|853
1661915700000|2022-08-31 03:15:00|69038.4|69028.4|69056.8|69046.8|69066.6|69053.4|69038.4|69026.4|748
1661916000000|2022-08-31 03:20:00|69055.5|69045.5|69024.2|69014.2|69057.2|69045.5|69019.5|69004.7|844
1661916300000|2022-08-31 03:25:00|69024|69014|69034.7|69024.7|69045.8|69031.7|69018.8|69005.4|831
1661916600000|2022-08-31 03:30:00|69034.9|69024.9|69040.6|69030.6|69051.5|69036.5|69033.9|69021.7|718
1661916900000|2022-08-31 03:35:00|69040.7|69030.7|69036.8|69026.8|69051|69041|69034.1|69023.2|654
1661917200000|2022-08-31 03:40:00|69036.9|69026.9|69036|69026|69044.2|69034.2|69028.6|69013.9|665
1661917500000|2022-08-31 03:45:00|69035.9|69025.9|69034.1|69024.1|69042.8|69028.9|69028.7|69018.7|502
1661917800000|2022-08-31 03:50:00|69037.7|69027.7|69023.9|69013.9|69043.9|69033.9|69023.6|69013.6|586
1661918100000|2022-08-31 03:55:00|69023.8|69013.8|68960.8|68950.8|69027.2|69015|68950.1|68932.2|779
1661918400000|2022-08-31 04:00:00|68966|68946|68981.8|68971.8|68987.2|68973.3|68947.8|68936.3|730
1661918700000|2022-08-31 04:05:00|68981.5|68971.5|68985|68975|68991.7|68981.7|68975.7|68965.7|719
1661919000000|2022-08-31 04:10:00|68985.2|68975.2|68987.6|68977.6|68992.1|68978.4|68978.7|68964.9|555
1661919300000|2022-08-31 04:15:00|68987.7|68977.7|68983.1|68973.1|68993.7|68978.8|68974.6|68964.6|529
1661919600000|2022-08-31 04:20:00|68983|68973|68992.3|68982.3|68997.7|68986.3|68981.8|68968.8|487
1661919900000|2022-08-31 04:25:00|68992.2|68982.2|68996.2|68986.2|68997.7|68987.7|68989.1|68976.7|538
1661920200000|2022-08-31 04:30:00|68996.9|68986.9|68980|68970|69001.7|68989.5|68980|68969.1|669
1661920500000|2022-08-31 04:35:00|68979.7|68969.7|68956.1|68946.1|68981.8|68971.8|68955.8|68942|703
1661920800000|2022-08-31 04:40:00|68956.3|68946.3|68962.8|68952.8|68969.7|68956.3|68955.5|68945.5|565
1661921100000|2022-08-31 04:45:00|68962.4|68952.4|68984|68974|68989|68975.8|68962.4|68952.4|711
1661921400000|2022-08-31 04:50:00|68984.1|68974.1|68981.2|68971.2|68990|68976.6|68977.9|68967.9|517
1661921700000|2022-08-31 04:55:00|68981.5|68971.5|68982.8|68972.8|68990.1|68978.9|68980.7|68968.1|526
1661922000000|2022-08-31 05:00:00|68982.6|68972.6|68993.8|68983.8|68994.9|68984.9|68980.3|68970.3|668
1661922300000|2022-08-31 05:05:00|68993.9|68983.9|69000.8|68990.8|69007.8|68997.8|68988.4|68978.4|654
1661922600000|2022-08-31 05:10:00|69002|68992|68983.7|68973.7|69004|68994|68978.5|68968.5|657
1661922900000|2022-08-31 05:15:00|68984|68974|68952.4|68942.4|68984.4|68974.4|68934.1|68921.4|814
1661923200000|2022-08-31 05:20:00|68952.2|68942.2|68963.7|68943.7|68972|68962|68951.4|68941.4|791
1661923500000|2022-08-31 05:25:00|68958.7|68948.7|68981.9|68961.9|68982.8|68968.9|68951.4|68938.2|840
1661923800000|2022-08-31 05:30:00|68981.8|68961.8|68982.6|68972.6|69001.6|68991.1|68972.5|68961.8|904
1661924100000|2022-08-31 05:35:00|68982.7|68972.7|68980.7|68970.7|68987.6|68976.7|68978|68963.6|655
1661924400000|2022-08-31 05:40:00|68980.6|68970.6|68998.4|68988.4|69006|68996|68980.4|68970.4|753
1661924700000|2022-08-31 05:45:00|68998.6|68988.6|68997.9|68987.9|69004.1|68994.1|68989.3|68979.3|708
1661925000000|2022-08-31 05:50:00|68998.2|68988.2|68980.7|68970.7|69002|68992|68973.2|68963.2|810
1661925300000|2022-08-31 05:55:00|68980.4|68970.4|68984.9|68974.9|68991.7|68979.3|68965.8|68955.8|818
1661925600000|2022-08-31 06:00:00|68984.8|68974.8|68976.3|68966.3|68993.9|68983.9|68956.7|68942.2|896
1661925900000|2022-08-31 06:05:00|68975.9|68965.9|68980.3|68970.3|68990.6|68980.6|68975.9|68965.9|787
1661926200000|2022-08-31 06:10:00|68979.9|68969.9|68990.6|68980.6|68991.1|68981.1|68973.7|68963.6|859
1661926500000|2022-08-31 06:15:00|68990.9|68980.9|69006.9|68996.9|69010.6|69000.6|68981.9|68971.3|779
1661926800000|2022-08-31 06:20:00|69006.8|68996.8|69019|69009|69019.7|69009.7|68998.4|68986|822
1661927100000|2022-08-31 06:25:00|69019.5|69009.5|69028.2|69018.2|69051.7|69033.6|69018.8|69008.8|824
1661927400000|2022-08-31 06:30:00|69029.1|69019.1|69027.9|69017.9|69047.4|69033|69027.4|69013.5|837
1661927700000|2022-08-31 06:35:00|69027.8|69017.8|69015.2|68995.2|69039.3|69024.5|69011.1|68995.2|820
1661928000000|2022-08-31 06:40:00|69010.1|69000.1|69010.3|69000.3|69020.5|69005.6|69004.5|68993|821
1661928300000|2022-08-31 06:45:00|69012.6|69002.6|69024.4|69014.4|69029.1|69019.1|69012.6|69001.8|779
1661928600000|2022-08-31 06:50:00|69024.5|69014.5|69021|69011|69036.9|69024.9|69016.9|69002.1|755
1661928900000|2022-08-31 06:55:00|69020.7|69010.7|69039.9|69029.9|69045.5|69035.5|69019.1|69005.5|826
1661929200000|2022-08-31 07:00:00|69040.1|69030.1|69022.7|69012.7|69043.1|69033.1|69021.9|69011.9|815
1661929500000|2022-08-31 07:05:00|69022.4|69012.4|69015.7|69005.7|69037.1|69027.1|69014.5|69004.5|757
1661929800000|2022-08-31 07:10:00|69015.9|69005.9|69030.4|69020.4|69036|69021.7|69013.3|69003.3|839
1661930100000|2022-08-31 07:15:00|69030.3|69020.3|69015.5|69005.5|69032.8|69022.8|69015.2|69004.1|793
1661930400000|2022-08-31 07:20:00|69015.4|69005.4|69008.5|68998.5|69021.8|69007.9|68995.6|68985.6|770
1661930700000|2022-08-31 07:25:00|69008.4|68998.4|69035.5|69025.5|69042|69032|69008.4|68998.4|752
1661931000000|2022-08-31 07:30:00|69035.4|69025.4|69034.7|69024.7|69047.9|69037.9|69034|69024|730
1661931300000|2022-08-31 07:35:00|69034.8|69024.8|69046.1|69036.1|69046.1|69036.1|69030.4|69020.4|684
1661931600000|2022-08-31 07:40:00|69045.8|69035.8|69056.2|69036.2|69073.7|69063.7|69044.3|69034.3|752
1661931900000|2022-08-31 07:45:00|69055.7|69035.7|69052.4|69042.4|69065.7|69052|69041.9|69031.9|807
1661932200000|2022-08-31 07:50:00|69052.7|69042.7|69037.6|69027.6|69053.7|69043.7|69036.6|69024.6|675
1661932500000|2022-08-31 07:55:00|69037.7|69027.7|69029.7|69019.7|69048.9|69033.9|69023.6|69012.6|696
1661932800000|2022-08-31 08:00:00|69034.1|69014.1|68963.3|68953.3|69036.2|69022.5|68962|68947|935
1661933100000|2022-08-31 08:05:00|68963.2|68953.2|68981.8|68971.8|68991.9|68976.6|68960.7|68945.8|850
1661933400000|2022-08-31 08:10:00|68981.7|68971.7|68985.9|68975.9|68989.1|68979.1|68974.9|68964.9|781
1661933700000|2022-08-31 08:15:00|68985.4|68975.4|68984.3|68974.3|68989.1|68977.2|68972.9|68962.9|764
1661934000000|2022-08-31 08:20:00|68984.2|68974.2|69029.1|69019.1|69035.5|69023.5|68983.6|68973.6|842
1661934300000|2022-08-31 08:25:00|69028.9|69018.9|69030.1|69010.1|69040.2|69030.2|68995.6|68980.6|864
1661934600000|2022-08-31 08:30:00|69025.6|69015.6|69096.4|69076.4|69096.4|69081.6|69022.7|69008|939
1661934900000|2022-08-31 08:35:00|69096.5|69076.5|69087.1|69077.1|69103.3|69089.9|69077.2|69062.2|901
1661935200000|2022-08-31 08:40:00|69087|69077|69086.1|69076.1|69093.7|69083.7|69080.2|69068.3|818
1661935500000|2022-08-31 08:45:00|69086.4|69076.4|69085.1|69075.1|69094.7|69084.1|69081.8|69066.9|713
1661935800000|2022-08-31 08:50:00|69084.4|69074.4|69085.1|69075.1|69089.8|69079.3|69081.4|69069.8|655
1661936100000|2022-08-31 08:55:00|69085.4|69075.4|69103.4|69093.4|69112.1|69097.3|69077.2|69067.2|761
1661936400000|2022-08-31 09:00:00|69103.3|69093.3|69085.6|69075.6|69107.6|69097.6|69082.8|69068.7|900
1661936700000|2022-08-31 09:05:00|69085.7|69075.7|69089.9|69079.9|69104.4|69094.4|69074.6|69063.9|821
1661937000000|2022-08-31 09:10:00|69090.2|69080.2|69102.6|69092.6|69106.9|69096.9|69090.2|69080.2|675
1661937300000|2022-08-31 09:15:00|69103|69093|69086.7|69076.7|69104|69094|69082.7|69072.7|741
1661937600000|2022-08-31 09:20:00|69086.6|69076.6|69093|69083|69097.7|69087.6|69084.9|69074.9|669
1661937900000|2022-08-31 09:25:00|69093.8|69083.8|69099|69089|69101.8|69090.3|69085.8|69075.8|900
1661938200000|2022-08-31 09:30:00|69100.3|69090.3|69088.9|69078.9|69100.6|69090.6|69080.3|69070.3|789
1661938500000|2022-08-31 09:35:00|69088.8|69078.8|69086|69076|69090.2|69080.2|69075.2|69065.2|688
1661938800000|2022-08-31 09:40:00|69086.1|69076.1|69056.3|69046.3|69087.6|69077.6|69054.8|69041.6|756
1661939100000|2022-08-31 09:45:00|69057|69047|69082.9|69072.9|69088.8|69073.9|69056|69043.6|911
1661939400000|2022-08-31 09:50:00|69082.7|69072.7|69069.3|69059.3|69087.5|69073.7|69067.7|69057.7|703
1661939700000|2022-08-31 09:55:00|69069.7|69059.7|69095.5|69085.5|69096.7|69085.5|69069.2|69056.2|794
1661940000000|2022-08-31 10:00:00|69095.3|69085.3|69074.9|69064.9|69105.9|69095.9|69071.5|69061.5|741
1661940300000|2022-08-31 10:05:00|69075|69065|69077.4|69067.4|69086.7|69076.7|69072.2|69062.2|655
1661940600000|2022-08-31 10:10:00|69077.3|69067.3|69067.3|69047.3|69089.3|69072.6|69055.3|69043.6|671
1661940900000|2022-08-31 10:15:00|69067.1|69047.1|69085.8|69075.8|69092.1|69080.5|69061.8|69047.1|795
1661941200000|2022-08-31 10:20:00|69085.7|69075.7|69072.6|69062.6|69090.7|69079.2|69072|69058.8|847
1661941500000|2022-08-31 10:25:00|69072.7|69062.7|69087|69077|69095.6|69082.4|69066.3|69052.5|764
1661941800000|2022-08-31 10:30:00|69087.3|69077.3|69091.6|69081.6|69104.8|69091.6|69083.4|69070|787
1661942100000|2022-08-31 10:35:00|69091.7|69081.7|69066.6|69056.6|69093.2|69083.2|69063.2|69053|744
1661942400000|2022-08-31 10:40:00|69066.7|69056.7|69061.3|69051.3|69072.9|69060|69056.8|69042.5|723
1661942700000|2022-08-31 10:45:00|69060.7|69050.7|69062.1|69042.1|69070.7|69056.6|69054.6|69041.5|682
1661943000000|2022-08-31 10:50:00|69062|69042|69043.6|69033.6|69062|69046.9|69041.1|69027.5|792
1661943300000|2022-08-31 10:55:00|69043.7|69033.7|69044.8|69034.8|69056.1|69041.3|69040.2|69027.1|706
1661943600000|2022-08-31 11:00:00|69044.7|69034.7|69018.1|69008.1|69049|69034.7|69015.5|69005.5|791
1661943900000|2022-08-31 11:05:00|69018.2|69008.2|69017.6|69007.6|69022.2|69010.4|69003.6|68988.8|860
1661944200000|2022-08-31 11:10:00|69018|69008|69018.1|69008.1|69036.5|69021.5|69012.2|68999.2|752
1661944500000|2022-08-31 11:15:00|69018|69008|69000.1|68990.1|69026.2|69013.5|68997.6|68987.6|792
1661944800000|2022-08-31 11:20:00|68999.6|68989.6|68996.9|68986.9|69005.9|68991.2|68981.6|68971.6|831
1661945100000|2022-08-31 11:25:00|68996.1|68986.1|68988.8|68978.8|69000|68989.6|68983.7|68968.9|661
1661945400000|2022-08-31 11:30:00|68988.7|68978.7|69006.6|68996.6|69011.5|68997.1|68979.2|68969.2|822
1661945700000|2022-08-31 11:35:00|69007.2|68997.2|69013.7|69003.7|69020.3|69006.8|69000.6|68987.4|761
1661946000000|2022-08-31 11:40:00|69013.9|69003.9|69011.6|68991.6|69017.7|69003.9|68998.9|68982.8|818
1661946300000|2022-08-31 11:45:00|69012.2|68992.2|68999.1|68989.1|69017|68999.2|68991|68975.8|771
1661946600000|2022-08-31 11:50:00|68999|68989|68983.6|68973.6|68999.2|68989.2|68979.3|68965|787
1661946900000|2022-08-31 11:55:00|68983.7|68973.7|68973.1|68963.1|68986.6|68976.6|68972.5|68962.5|682
1661947200000|2022-08-31 12:00:00|68972.8|68962.8|68984.2|68974.2|68991.4|68978.4|68972.5|68962.5|816
1661947500000|2022-08-31 12:05:00|68984.1|68974.1|68980.5|68970.5|68987.4|68974.3|68974.2|68964.2|738
1661947800000|2022-08-31 12:10:00|68980.7|68970.7|68994.3|68974.3|68994.3|68974.3|68965.8|68950.4|696
1661948100000|2022-08-31 12:15:00|68994.5|68974.5|68972.1|68962.1|68994.7|68974.5|68951|68935.9|1010
1661948400000|2022-08-31 12:20:00|68971.6|68961.6|68998.4|68988.4|69007.8|68997.8|68970.4|68957.7|918
1661948700000|2022-08-31 12:25:00|68998.7|68988.7|68997.9|68987.9|69002.3|68990.9|68992.2|68981.2|842
1661949000000|2022-08-31 12:30:00|68998.9|68988.9|69011.7|69001.7|69027.5|69014.3|68995.5|68985.5|829
1661949300000|2022-08-31 12:35:00|69012.1|69002.1|68971.9|68961.9|69014.2|69004.2|68966.4|68951|896
1661949600000|2022-08-31 12:40:00|68971.8|68961.8|68954.5|68944.5|68973|68963|68953.2|68943.2|826
1661949900000|2022-08-31 12:45:00|68954.3|68944.3|68940|68930|68960.9|68950.3|68927.8|68917.8|789
1661950200000|2022-08-31 12:50:00|68939.2|68929.2|68917.8|68907.8|68942.1|68932.1|68915.8|68905.8|797
1661950500000|2022-08-31 12:55:00|68917.9|68907.9|68927.2|68917.2|68935.9|68923.7|68916.6|68906.6|727
1661950800000|2022-08-31 13:00:00|68927.4|68917.4|68957.9|68947.9|68965.7|68951.3|68927.1|68915.6|1024
1661951100000|2022-08-31 13:05:00|68958|68948|68945.5|68935.5|68958.3|68948.3|68921.1|68908.5|930
1661951400000|2022-08-31 13:10:00|68945.8|68935.8|68970.6|68960.6|68972.8|68962.8|68936.7|68926.7|898
1661951700000|2022-08-31 13:15:00|68969.8|68959.8|68985.1|68975.1|68998.4|68987|68968.1|68958.1|892
1661952000000|2022-08-31 13:20:00|68985|68975|68989.5|68979.5|68997.4|68982.7|68967.7|68956.3|867
1661952300000|2022-08-31 13:25:00|68990.8|68980.8|68987.2|68977.2|68997.2|68985.4|68975.9|68965.9|819
1661952600000|2022-08-31 13:30:00|68987.5|68977.5|68992.4|68982.4|68996.8|68986.8|68972.6|68957.6|990
1661952900000|2022-08-31 13:35:00|68993|68983|68993.2|68983.2|68999.5|68989.5|68976.6|68966.6|992
1661953200000|2022-08-31 13:40:00|68992.9|68982.9|68967.4|68957.4|68998.9|68983.1|68966.8|68956.8|871
1661953500000|2022-08-31 13:45:00|68968|68958|68960.1|68950.1|68984.5|68970.9|68938.2|68926.9|1042
1661953800000|2022-08-31 13:50:00|68959.9|68949.9|68962|68952|68966.3|68954.1|68945.3|68934.1|951
1661954100000|2022-08-31 13:55:00|68962.1|68952.1|68999.5|68989.5|69000.5|68990.5|68958.8|68948.8|932
1661954400000|2022-08-31 14:00:00|68999.6|68989.6|69005.1|68995.1|69006.2|68996.2|68987.3|68976.6|891
1661954700000|2022-08-31 14:05:00|69004.7|68994.7|68982.9|68972.9|69006.7|68996.7|68973.6|68963|937
1661955000000|2022-08-31 14:10:00|68982.8|68972.8|68964.2|68954.2|68983|68973|68957.8|68947.8|944
1661955300000|2022-08-31 14:15:00|68964.3|68954.3|68965.6|68955.6|68981.5|68971.5|68958.3|68948.3|1005
1661955600000|2022-08-31 14:20:00|68966|68956|68968.8|68958.8|68978.2|68964.5|68961.2|68951.2|935
1661955900000|2022-08-31 14:25:00|68968.9|68958.9|68965.5|68955.5|68974.7|68964.7|68947.7|68937.7|966
1661956200000|2022-08-31 14:30:00|68966.9|68956.9|68953.8|68943.8|68968.3|68958.3|68948.2|68938.2|955
1661956500000|2022-08-31 14:35:00|68953.9|68943.9|68951.1|68941.1|68955.5|68945.5|68944.4|68934.4|869
1661956800000|2022-08-31 14:40:00|68951.7|68941.7|68928|68918|68952.2|68942.2|68925.2|68915.2|877
1661957100000|2022-08-31 14:45:00|68928.1|68918.1|68936.6|68926.6|68943.1|68933.1|68924.3|68914.3|948
1661957400000|2022-08-31 14:50:00|68936.3|68926.3|68955.9|68945.9|68962.8|68952.8|68934.1|68923.4|984
1661957700000|2022-08-31 14:55:00|68956.2|68946.2|68937.3|68927.3|68965.2|68951.7|68929.2|68919.2|1031
1661958000000|2022-08-31 15:00:00|68939.1|68929.1|68953.7|68943.7|68955|68945|68929.4|68919.4|955
1661958300000|2022-08-31 15:05:00|68953.6|68943.6|68959.1|68949.1|68973.8|68963.8|68947.7|68937.7|828
1661958600000|2022-08-31 15:10:00|68958.8|68948.8|68979.2|68969.2|68984.7|68971.3|68955.6|68941.1|884
1661958900000|2022-08-31 15:15:00|68979.8|68969.8|68957.1|68947.1|68988.2|68978.2|68956.2|68946.2|742
1661959200000|2022-08-31 15:20:00|68956.8|68946.8|68950.2|68940.2|68966.9|68956.9|68947.9|68934.1|985
1661959500000|2022-08-31 15:25:00|68950.1|68940.1|68963|68953|68966.7|68956.7|68936.4|68926.4|868
1661959800000|2022-08-31 15:30:00|68963.4|68953.4|68975.4|68965.4|68975.4|68965.4|68958.5|68944.7|894
1661960100000|2022-08-31 15:35:00|68976.9|68966.9|68961.4|68951.4|68981.6|68968.3|68959.5|68949.5|814
1661960400000|2022-08-31 15:40:00|68961.2|68951.2|68949.1|68939.1|68966.7|68956.7|68946.4|68936.4|765
1661960700000|2022-08-31 15:45:00|68948.8|68938.8|68965.9|68955.9|68966.8|68956.8|68944|68934|816
1661961000000|2022-08-31 15:50:00|68966.5|68956.5|68962.5|68952.5|68967.6|68957|68960.1|68947.5|808
1661961300000|2022-08-31 15:55:00|68961.8|68951.8|68963.5|68953.5|68966.2|68954.1|68952.9|68939.9|785
1661961600000|2022-08-31 16:00:00|68962.3|68952.3|68957.2|68947.2|68962.3|68952.3|68955.5|68945.5|699
1661961900000|2022-08-31 16:05:00|68957.4|68947.4|68953.4|68943.4|68967.2|68957.2|68950.7|68940.4|717
1661962200000|2022-08-31 16:10:00|68953.5|68943.5|68957.2|68947.2|68965.6|68955.6|68945.5|68935.5|806
1661962500000|2022-08-31 16:15:00|68957.1|68947.1|68950|68940|68962.1|68947.7|68943.9|68933.9|737
1661962800000|2022-08-31 16:20:00|68949.8|68939.8|68963.9|68953.9|68967|68957|68949.8|68939.8|709
1661963100000|2022-08-31 16:25:00|68963.8|68953.8|68963.7|68953.7|68969.2|68959.2|68960.5|68950.5|679
1661963400000|2022-08-31 16:30:00|68963.8|68953.8|68959.7|68949.7|68965.8|68955.8|68951.1|68937.8|655
1661963700000|2022-08-31 16:35:00|68959.5|68949.5|68961.6|68951.6|68965.1|68955.1|68957.6|68947.6|683
1661964000000|2022-08-31 16:40:00|68961.5|68951.5|68968.9|68958.9|68971.7|68959.1|68960.7|68950.7|641
1661964300000|2022-08-31 16:45:00|68969.4|68959.4|68963.4|68953.4|68969.5|68959.5|68962.5|68952.5|611
1661964600000|2022-08-31 16:50:00|68963.5|68953.5|68978.3|68968.3|68978.6|68968.6|68962.4|68951.4|666
1661964900000|2022-08-31 16:55:00|68978.4|68968.4|68997|68987|69011.9|68997.5|68978.3|68968.3|733
1661965200000|2022-08-31 17:00:00|68997.8|68987.8|68998|68988|69003.1|68993.1|68996.7|68986.7|659
1661965500000|2022-08-31 17:05:00|68998.1|68988.1|68998.8|68988.8|69003.7|68993.7|68992|68977.1|627
1661965800000|2022-08-31 17:10:00|68998.5|68988.5|68994.5|68984.5|69001.3|68991.3|68990.9|68977.4|631
1661966100000|2022-08-31 17:15:00|68994.6|68984.6|69010.3|69000.3|69011.5|69001.5|68992.7|68982.7|685
1661966400000|2022-08-31 17:20:00|69010.5|69000.5|69011.5|69001.5|69012.8|69002.8|69008.3|68998.3|552
1661966700000|2022-08-31 17:25:00|69011.4|69001.4|69009.2|68999.2|69013.6|69003.6|69007.7|68997.7|553
1661967000000|2022-08-31 17:30:00|69008.5|68998.5|69013.9|69003.9|69020|69010|69007.9|68997.9|685
1661967300000|2022-08-31 17:35:00|69013.8|69003.8|69020.3|69010.3|69020.5|69010.5|69013|69003|546
1661967600000|2022-08-31 17:40:00|69020.2|69010.2|69022.3|69012.3|69029.4|69019.4|69019.3|69009.3|668
1661967900000|2022-08-31 17:45:00|69022.5|69012.5|69017.4|69007.4|69024.4|69014.4|69013.5|69003.5|558
1661968200000|2022-08-31 17:50:00|69017.7|69007.7|69015|69005|69018|69008|69013.2|69003.2|513
1661968500000|2022-08-31 17:55:00|69015.3|69005.3|69014.8|69004.8|69016.4|69006.4|69002.1|68987.1|713
1661968800000|2022-08-31 18:00:00|69015.1|69005.1|69014.2|69004.2|69020.3|69006.3|69003.1|68990.7|789
1661969100000|2022-08-31 18:05:00|69014.3|69004.3|69001.7|68991.7|69017.8|69005.1|68997.9|68984.7|766
1661969400000|2022-08-31 18:10:00|69001.4|68991.4|69006.6|68996.6|69011.3|68998.2|69000.4|68988|711
1661969700000|2022-08-31 18:15:00|69005.4|68995.4|69008.3|68998.3|69008.3|68998.3|69000.5|68985.4|655
1661970000000|2022-08-31 18:20:00|69008.1|68998.1|69016.5|69006.5|69018.2|69007.1|69005.8|68995.8|604
1661970300000|2022-08-31 18:25:00|69016.8|69006.8|69016.7|69006.7|69017.6|69007.6|69011.7|69001.7|569
1661970600000|2022-08-31 18:30:00|69016.5|69006.5|69029.1|69019.1|69033.9|69023.9|69015.3|69005.3|680
1661970900000|2022-08-31 18:35:00|69029.4|69019.4|69033.7|69023.7|69033.8|69023.8|69023.8|69013.8|619
1661971200000|2022-08-31 18:40:00|69033.8|69023.8|69030|69020|69033.9|69023.9|69028.3|69018.3|517
1661971500000|2022-08-31 18:45:00|69029.9|69019.9|69024.5|69014.5|69031.5|69021.5|69022.2|69012.2|603
1661971800000|2022-08-31 18:50:00|69024.7|69014.7|69023|69013|69025.7|69015.7|69020.7|69010.7|666
1661972100000|2022-08-31 18:55:00|69022.8|69012.8|69027.3|69017.3|69028.3|69018.3|69016.5|69006.5|606
1661972400000|2022-08-31 19:00:00|69027|69017|69015.2|69005.2|69032.6|69022.6|69015.2|69005.2|623
1661972700000|2022-08-31 19:05:00|69015.7|69005.7|69013|69003|69020.5|69008|69010|68995.1|648
1661973000000|2022-08-31 19:10:00|69012.8|69002.8|69028.1|69008.1|69030.9|69014.6|69012.5|68997|654
1661973300000|2022-08-31 19:15:00|69027.9|69007.9|69033.6|69023.6|69034.5|69024.5|69016.9|69003.2|794
1661973600000|2022-08-31 19:20:00|69033.7|69023.7|69037.8|69027.8|69039|69029|69031.9|69021.9|646
1661973900000|2022-08-31 19:25:00|69037.6|69027.6|69041.7|69031.7|69042.7|69032.7|69035.9|69025.9|724
1661974200000|2022-08-31 19:30:00|69041.6|69031.6|69049.7|69039.7|69051.1|69041.1|69038.8|69028.8|623
1661974500000|2022-08-31 19:35:00|69049.8|69039.8|69037.2|69027.2|69051.2|69041.2|69031.8|69021.8|630
1661974800000|2022-08-31 19:40:00|69037.3|69027.3|69033.8|69023.8|69044.6|69034.6|69029.5|69016.5|642
1661975100000|2022-08-31 19:45:00|69033.4|69023.4|69057.2|69047.2|69063.4|69049.2|69029.3|69015.2|704
1661975400000|2022-08-31 19:50:00|69056.4|69046.4|69054.3|69044.3|69058.1|69048.1|69043.5|69032.2|768
1661975700000|2022-08-31 19:55:00|69054.1|69044.1|69076.9|69066.9|69100.6|69080.6|69053.6|69040.7|702
1661976000000|2022-08-31 20:00:00|69076.5|69066.5|69094.4|69074.4|69094.9|69074.9|69074.7|69059.9|540
1661976300000|2022-08-31 20:05:00|69094.3|69074.3|69089.2|69069.2|69104.8|69084.8|69086.6|69066.6|624
1661976600000|2022-08-31 20:10:00|69088.9|69068.9|69076|69056|69090.4|69070.4|69070.8|69050.8|442
1661976900000|2022-08-31 20:15:00|69075.8|69055.8|69082.2|69062.2|69085.1|69066.8|69074.4|69054.4|293
1661977200000|2022-08-31 20:20:00|69082|69062|69088.2|69068.2|69089.8|69074.1|69080.9|69060.9|322
1661977500000|2022-08-31 20:25:00|69088.4|69068.4|69090|69070|69091.6|69073.4|69083.2|69068|249
1661977800000|2022-08-31 20:30:00|69089.9|69069.9|69092.4|69072.4|69094.2|69074.2|69089.5|69069.5|250
1661978100000|2022-08-31 20:35:00|69092.5|69072.5|69090.7|69070.7|69093.8|69073.8|69090.4|69070.4|167
1661978400000|2022-08-31 20:40:00|69090.9|69070.9|69090.4|69070.4|69099.3|69072.1|69089.9|69066.1|194
1661978700000|2022-08-31 20:45:00|69089.8|69069.8|69089.6|69069.6|69090.8|69070.8|69089.2|69069.2|155
1661979000000|2022-08-31 20:50:00|69090.4|69070.4|69082.7|69062.7|69090.9|69070.9|69080.9|69060.9|190
1661979300000|2022-08-31 20:55:00|69084.3|69064.3|69087.2|69043.2|69111.5|69070.1|69077.6|69039.6|339
1661979600000|2022-08-31 21:00:00|69087.6|69042.4|69100.3|69025.9|69100.3|69042.8|69087.6|69025.9|37
1661979900000|2022-08-31 21:05:00|69100.1|69025.7|69076.8|69056.8|69100.3|69058.3|69076.7|69025.2|83
1661980200000|2022-08-31 21:10:00|69090.6|69036.7|69069.9|69049.9|69098.8|69060.5|69069.8|69031.2|224
1661980500000|2022-08-31 21:15:00|69069.6|69049.6|69074|69043.7|69099.2|69051.5|69068|69033.4|149
1661980800000|2022-08-31 21:20:00|69080.1|69046|69078.3|69038.7|69093.7|69052.4|69067.9|69031.3|136
1661981100000|2022-08-31 21:25:00|69078.9|69037.5|69071.9|69043.5|69090.9|69050.4|69067.1|69031.6|136
1661981400000|2022-08-31 21:30:00|69077.8|69042|69069.1|69044.3|69090.1|69051.2|69067.9|69034.2|169
1661981700000|2022-08-31 21:35:00|69076.2|69046.4|69084.2|69035|69091|69051.3|69064.5|69032.7|242
1661982000000|2022-08-31 21:40:00|69084.3|69036.8|69074.1|69041.6|69089.1|69045.9|69073.4|69032.2|250
1661982300000|2022-08-31 21:45:00|69077.2|69044.3|69082.9|69040|69097.8|69052|69064.8|69029.2|330
1661982600000|2022-08-31 21:50:00|69080|69043.4|69068.4|69048.4|69093.8|69052.1|69064.6|69031.3|289
1661982900000|2022-08-31 21:55:00|69080.8|69045.3|69084.9|69039.1|69105.1|69053.8|69063.9|69021.3|266
1661983200000|2022-08-31 22:00:00|69082.7|69045.8|69097.3|69036.8|69101.6|69061.1|69066.6|69017.7|236
1661983500000|2022-08-31 22:05:00|69094.8|69034.1|69086.4|69051.2|69095.7|69061.9|69078|69033.4|236
1661983800000|2022-08-31 22:10:00|69088.2|69046.6|69087.2|69037.7|69092.4|69062|69079.3|69031|231
1661984100000|2022-08-31 22:15:00|69088.3|69040.9|69089.6|69044.3|69102.9|69048.7|69082.7|69028.1|208
1661984400000|2022-08-31 22:20:00|69089.5|69044|69087|69041.5|69094.7|69050.1|69081.6|69031.7|300
1661984700000|2022-08-31 22:25:00|69087.3|69040.7|69089.5|69042.3|69092.8|69054.7|69074|69028|597
1661985000000|2022-08-31 22:30:00|69088.5|69043.6|69087.3|69049.4|69096|69050.4|69077.2|69037.6|472
1661985300000|2022-08-31 22:35:00|69084.5|69050.8|69081.4|69046.7|69094.2|69050.8|69079.1|69036.4|206
1661985600000|2022-08-31 22:40:00|69084.6|69049.5|69086.4|69043.7|69094.6|69051.3|69076|69041|500
1661985900000|2022-08-31 22:45:00|69085.8|69046|69086.7|69045.7|69094.4|69050.6|69077.4|69033.9|421
1661986200000|2022-08-31 22:50:00|69086.2|69046.7|69087.3|69043.9|69093.4|69050.6|69078.4|69033.9|398
1661986500000|2022-08-31 22:55:00|69086.3|69046.2|69084.8|69049.7|69094.7|69050.8|69079.2|69030.8|754
1661986800000|2022-08-31 23:00:00|69083.3|69049.8|69060.2|69024.4|69086.9|69056.3|69049.1|69019.7|244
1661987100000|2022-08-31 23:05:00|69060.4|69024.5|69075.3|69055.3|69080.6|69057.3|69043.6|69011.9|296
1661987400000|2022-08-31 23:10:00|69075.8|69055.8|69076.1|69056.1|69076.7|69056.7|69074|69054|151
1661987700000|2022-08-31 23:15:00|69075|69055|69090|69070|69099.6|69070.9|69074.5|69054.5|243
1661988000000|2022-08-31 23:20:00|69089.6|69069.6|69099.2|69067|69105.9|69084.7|69089.6|69061.8|330
1661988300000|2022-08-31 23:25:00|69097.8|69066.2|69098.4|69078.4|69106.7|69079.6|69090.9|69061.7|197
1661988600000|2022-08-31 23:30:00|69098.3|69078.3|69099.3|69079.3|69107.3|69086.2|69096.7|69068.3|233
1661988900000|2022-08-31 23:35:00|69100.8|69080.8|69131.1|69096.1|69147.1|69114.7|69097.8|69077.8|371
1661989200000|2022-08-31 23:40:00|69131.2|69096|69140|69109.4|69143.7|69120.3|69116.6|69088.6|431
1661989500000|2022-08-31 23:45:00|69133.9|69113.9|69120.3|69100.3|69139.4|69117|69109.6|69089.6|567
1661989800000|2022-08-31 23:50:00|69119.6|69099.6|69143.7|69123.7|69147|69127|69119.6|69099.6|693
1661990100000|2022-08-31 23:55:00|69143.8|69123.8|69138.4|69118.4|69144.9|69124.9|69135.9|69115.9|551
1661990400000|2022-09-01 00:00:00|69137.3|69117.3|69171.6|69151.6|69176.9|69156.9|69137.3|69117.3|736
1661990700000|2022-09-01 00:05:00|69171.8|69151.8|69143.7|69123.7|69178.4|69158.4|69142.4|69122.4|706
1661991000000|2022-09-01 00:10:00|69143.9|69123.9|69179.1|69159.1|69179.4|69162.6|69142.7|69122.7|694
1661991300000|2022-09-01 00:15:00|69179|69159|69177.5|69157.5|69184.2|69169.1|69168.4|69149.4|642
1661991600000|2022-09-01 00:20:00|69177.1|69157.1|69167|69147|69181.9|69166.2|69150.6|69130.6|663
1661991900000|2022-09-01 00:25:00|69167.5|69147.5|69171.2|69151.2|69175.3|69159.9|69152.9|69132.9|776
1661992200000|2022-09-01 00:30:00|69171.4|69151.4|69159.7|69149.7|69172|69155.4|69156.9|69138.9|750
1661992500000|2022-09-01 00:35:00|69164.1|69144.1|69177.1|69157.1|69177.8|69163.1|69148.4|69132.1|844
1661992800000|2022-09-01 00:40:00|69176.7|69156.7|69172.8|69152.8|69183.3|69168.7|69161.6|69143|720
1661993100000|2022-09-01 00:45:00|69173.2|69153.2|69172.9|69152.9|69182.2|69167.5|69164.8|69147.8|788
1661993400000|2022-09-01 00:50:00|69173.1|69153.1|69151.7|69131.7|69173.2|69158.8|69138.8|69123.5|836
1661993700000|2022-09-01 00:55:00|69152.9|69132.9|69150.5|69130.5|69162.6|69145.4|69143.3|69124.9|814
1661994000000|2022-09-01 01:00:00|69150.6|69130.6|69142.3|69122.3|69156.7|69140.7|69135|69119.6|943
1661994300000|2022-09-01 01:05:00|69142.5|69122.5|69146.5|69136.5|69159.8|69146.3|69132.9|69118.5|917
1661994600000|2022-09-01 01:10:00|69146.2|69136.2|69168.9|69148.9|69171|69153.9|69143.1|69123.1|947
1661994900000|2022-09-01 01:15:00|69168.8|69148.8|69142.5|69122.5|69181.2|69161.2|69119.1|69099.3|976
1661995200000|2022-09-01 01:20:00|69142.4|69122.4|69139.6|69129.6|69152.8|69132.8|69120.7|69104.6|886
1661995500000|2022-09-01 01:25:00|69138.7|69128.7|69159|69139|69163.5|69148.6|69137.2|69122.4|811
1661995800000|2022-09-01 01:30:00|69152.8|69142.8|69185.1|69165.1|69200|69185|69151.7|69140.1|967
1661996100000|2022-09-01 01:35:00|69186.1|69166.1|69159.2|69139.2|69192.8|69177.3|69152.2|69136.2|946
1661996400000|2022-09-01 01:40:00|69159.8|69139.8|69141.4|69121.4|69164.5|69154.5|69132.6|69112.6|913
1661996700000|2022-09-01 01:45:00|69141.2|69121.2|69143|69133|69184.1|69164.1|69135.7|69116.1|926
1661997000000|2022-09-01 01:50:00|69142.1|69132.1|69137.6|69127.6|69153.3|69141.2|69127.1|69112.4|845
1661997300000|2022-09-01 01:55:00|69138|69128|69145.5|69135.5|69151.7|69137.7|69137|69124.4|781
1661997600000|2022-09-01 02:00:00|69145.4|69135.4|69130|69120|69150.6|69140.6|69128.9|69114.9|803
1661997900000|2022-09-01 02:05:00|69129.3|69119.3|69133.2|69123.2|69137.9|69125.7|69113.9|69099.8|805
1661998200000|2022-09-01 02:10:00|69133.3|69123.3|69106.9|69096.9|69135.2|69125.2|69092.1|69077.2|794
1661998500000|2022-09-01 02:15:00|69107.3|69097.3|69105.4|69095.4|69124.9|69111.1|69102.7|69090.2|714
1661998800000|2022-09-01 02:20:00|69105.6|69095.6|69106|69096|69115.9|69101.6|69096.1|69086.1|742
1661999100000|2022-09-01 02:25:00|69106.3|69096.3|69097.4|69087.4|69108.3|69098.3|69089.9|69079.9|756
1661999400000|2022-09-01 02:30:00|69097.5|69087.5|69113.1|69103.1|69119.6|69109.6|69097|69087|718
1661999700000|2022-09-01 02:35:00|69113|69103|69120|69110|69132.7|69122.7|69105|69095|656
1662000000000|2022-09-01 02:40:00|69119.9|69109.9|69131.4|69121.4|69135.1|69125.1|69115.7|69105.7|633
1662000300000|2022-09-01 02:45:00|69131.5|69121.5|69132.8|69122.8|69142.9|69132.9|69128.7|69118.7|730
1662000600000|2022-09-01 02:50:00|69132.9|69122.9|69139.9|69129.9|69140.2|69130.2|69121.4|69111.4|667
1662000900000|2022-09-01 02:55:00|69140.1|69130.1|69138.3|69128.3|69148.5|69138.5|69133.2|69119|698
1662001200000|2022-09-01 03:00:00|69138.2|69128.2|69131.9|69121.9|69144.1|69130.3|69127.4|69117.4|620
1662001500000|2022-09-01 03:05:00|69131.7|69121.7|69126.7|69116.7|69132.7|69122.7|69116.2|69106.2|745
1662001800000|2022-09-01 03:10:00|69126.8|69116.8|69121.9|69111.9|69129.5|69119.5|69121.9|69111.9|544
1662002100000|2022-09-01 03:15:00|69122.1|69112.1|69113.5|69103.5|69126.7|69116|69111.6|69101.6|495
1662002400000|2022-09-01 03:20:00|69113.3|69103.3|69113.3|69103.3|69123.5|69113.5|69112.7|69102.7|570
1662002700000|2022-09-01 03:25:00|69113.1|69103.1|69104.3|69094.3|69116.9|69106.9|69104.3|69094.3|576
1662003000000|2022-09-01 03:30:00|69104.5|69094.5|69094.8|69084.8|69107.4|69097.4|69093.5|69081.3|505
1662003300000|2022-09-01 03:35:00|69094.9|69084.9|69117.2|69107.2|69117.3|69107.3|69094.7|69084.7|551
1662003600000|2022-09-01 03:40:00|69117.3|69107.3|69173|69163|69194.2|69176.5|69117.1|69107.1|779
1662003900000|2022-09-01 03:45:00|69172.9|69162.9|69172.2|69162.2|69192.5|69180.7|69163.6|69151.1|841
1662004200000|2022-09-01 03:50:00|69172.5|69162.5|69178.5|69168.5|69184.5|69173|69165.2|69153.8|782
1662004500000|2022-09-01 03:55:00|69178.7|69168.7|69179.1|69169.1|69191.6|69181.6|69171.3|69161.3|640
1662004800000|2022-09-01 04:00:00|69179.2|69169.2|69176.1|69166.1|69189.2|69178|69173.4|69163.4|635
1662005100000|2022-09-01 04:05:00|69176|69166|69186.5|69176.5|69190.2|69176.6|69170.7|69160.7|606
1662005400000|2022-09-01 04:10:00|69186.6|69176.6|69195.2|69185.2|69211.6|69201.6|69182.9|69172.9|675
1662005700000|2022-09-01 04:15:00|69195|69185|69195.3|69185.3|69200.3|69189.2|69185|69175|550
1662006000000|2022-09-01 04:20:00|69195|69185|69193.7|69183.7|69204.6|69194.6|69188.7|69176.6|497
1662006300000|2022-09-01 04:25:00|69193.5|69183.5|69196.4|69186.4|69200.8|69190.8|69191.8|69181.8|583
1662006600000|2022-09-01 04:30:00|69196.3|69186.3|69194.8|69184.8|69201|69189.8|69187.2|69177.2|581
1662006900000|2022-09-01 04:35:00|69194.6|69184.6|69176.9|69166.9|69196.3|69184.8|69176.7|69165.4|520
1662007200000|2022-09-01 04:40:00|69176.8|69166.8|69192.4|69182.4|69197.5|69182.9|69172.6|69162.6|629
1662007500000|2022-09-01 04:45:00|69192.5|69182.5|69184.3|69174.3|69194.2|69182.9|69181|69166.8|652
1662007800000|2022-09-01 04:50:00|69184.8|69174.8|69183.8|69173.8|69191.1|69177.2|69172.9|69159.9|656
1662008100000|2022-09-01 04:55:00|69183.9|69173.9|69178.3|69168.3|69189.9|69176.8|69175.2|69160.6|550
1662008400000|2022-09-01 05:00:00|69178.2|69168.2|69177.4|69167.4|69188|69172.9|69164.7|69150.3|639
1662008700000|2022-09-01 05:05:00|69177.8|69167.8|69160.8|69150.8|69182.9|69172.9|69155.9|69140.9|604
1662009000000|2022-09-01 05:10:00|69161.1|69151.1|69149.3|69139.3|69165.4|69152.6|69149.3|69135.8|647
1662009300000|2022-09-01 05:15:00|69149.4|69139.4|69137.6|69127.6|69153.6|69140|69136.2|69123.6|697
1662009600000|2022-09-01 05:20:00|69137.8|69127.8|69140.3|69130.3|69144.2|69134.2|69135.8|69125.8|447
1662009900000|2022-09-01 05:25:00|69140.4|69130.4|69127|69117|69140.5|69130.5|69122.5|69111|625
1662010200000|2022-09-01 05:30:00|69126.9|69116.9|69135.5|69125.5|69144|69131.7|69126.9|69114.9|702
1662010500000|2022-09-01 05:35:00|69135.6|69125.6|69130.3|69120.3|69144.9|69134.9|69125.2|69115.1|648
1662010800000|2022-09-01 05:40:00|69129.7|69119.7|69124.8|69114.8|69139.2|69129.2|69120.6|69110.6|723
1662011100000|2022-09-01 05:45:00|69124.7|69114.7|69114.2|69104.2|69124.9|69114.9|69090.4|69080.4|841
1662011400000|2022-09-01 05:50:00|69113.9|69103.9|69114.2|69104.2|69123.3|69113.3|69100.6|69089.7|778
1662011700000|2022-09-01 05:55:00|69114.6|69104.6|69127.4|69117.4|69131.3|69118.5|69114.5|69104.5|735
1662012000000|2022-09-01 06:00:00|69127.5|69117.5|69121.1|69111.1|69127.7|69117.7|69108.1|69093.9|897
1662012300000|2022-09-01 06:05:00|69121|69111|69128.3|69118.3|69136.3|69126.3|69119.3|69109.3|694
1662012600000|2022-09-01 06:10:00|69128.4|69118.4|69128.6|69118.6|69141.8|69131.8|69125.9|69115.9|796
1662012900000|2022-09-01 06:15:00|69128.5|69118.5|69123.4|69113.4|69136.7|69125|69119.5|69109.5|806
1662013200000|2022-09-01 06:20:00|69122.9|69112.9|69129|69119|69134.5|69124.5|69112.4|69102.4|792
1662013500000|2022-09-01 06:25:00|69128.6|69118.6|69126.3|69106.3|69144.9|69130|69121.7|69106.3|792
1662013800000|2022-09-01 06:30:00|69126.7|69106.7|69128.5|69118.5|69136.1|69126.1|69120.7|69106.4|814
1662014100000|2022-09-01 06:35:00|69128|69118|69125.7|69115.7|69130.2|69120.1|69120.5|69106.9|825
1662014400000|2022-09-01 06:40:00|69125.6|69115.6|69119.7|69109.7|69133.5|69123.5|69119.4|69105|776
1662014700000|2022-09-01 06:45:00|69120.4|69110.4|69131.9|69121.9|69136|69126|69120.1|69106.2|752
1662015000000|2022-09-01 06:50:00|69131.8|69121.8|69117.1|69107.1|69136.3|69121.8|69116.4|69106.4|715
1662015300000|2022-09-01 06:55:00|69116.9|69106.9|69098.3|69088.3|69116.9|69106.9|69095.6|69085.6|848
1662015600000|2022-09-01 07:00:00|69098.8|69088.8|69114.1|69104.1|69119.7|69106.9|69098.8|69088.8|844
1662015900000|2022-09-01 07:05:00|69114.3|69104.3|69097|69087|69117.6|69107.6|69095.5|69085.5|809
1662016200000|2022-09-01 07:10:00|69096.1|69086.1|69103.2|69093.2|69111.1|69101.1|69096.1|69086.1|719
1662016500000|2022-09-01 07:15:00|69103.4|69093.4|69110.2|69100.2|69111.8|69101.8|69098.3|69088.3|672
1662016800000|2022-09-01 07:20:00|69110.3|69100.3|69107.6|69097.6|69113.1|69103.1|69102.5|69092.5|734
1662017100000|2022-09-01 07:25:00|69107.2|69097.2|69079.6|69069.6|69109.5|69099.5|69071.9|69056.7|751
1662017400000|2022-09-01 07:30:00|69079.7|69069.7|69102.5|69092.5|69105.4|69095.4|69079.6|69069.4|740
1662017700000|2022-09-01 07:35:00|69099.3|69089.3|69094.4|69084.4|69099.3|69089.3|69088.8|69078.8|628
1662018000000|2022-09-01 07:40:00|69094.6|69084.6|69108.3|69098.3|69115.8|69105.8|69092.4|69082.4|694
1662018300000|2022-09-01 07:45:00|69108.2|69098.2|69095.7|69085.7|69110.3|69100.3|69092.9|69082.9|660
1662018600000|2022-09-01 07:50:00|69095.5|69085.5|69104.8|69094.8|69110.1|69100.1|69091.6|69081.6|676
1662018900000|2022-09-01 07:55:00|69105.8|69095.8|69103|69093|69113|69103|69097.7|69087.7|765
1662019200000|2022-09-01 08:00:00|69103.5|69093.5|69111.2|69101.2|69121.1|69111.1|69102.4|69092.4|748
1662019500000|2022-09-01 08:05:00|69111.4|69101.4|69113.1|69103.1|69115.4|69105.4|69104.1|69094.1|681
1662019800000|2022-09-01 08:10:00|69113|69103|69102.6|69092.6|69115.1|69105.1|69092.8|69082.8|672
1662020100000|2022-09-01 08:15:00|69102.2|69092.2|69098.8|69088.8|69112.5|69102.5|69098.8|69088.8|736
1662020400000|2022-09-01 08:20:00|69098.7|69088.7|68982.3|68972.3|69102.8|69092.8|68894.5|68874.5|1105
1662020700000|2022-09-01 08:25:00|68982.1|68972.1|69014|69004|69019.8|69008.4|68978.7|68962.6|981
1662021000000|2022-09-01 08:30:00|69013.9|69003.9|69037.7|69017.7|69056.6|69036.6|69012.8|69001|940
1662021300000|2022-09-01 08:35:00|69038.3|69018.3|69043.7|69033.7|69052.7|69038.8|69021.7|69007.4|883
1662021600000|2022-09-01 08:40:00|69043.6|69033.6|69008.9|68998.9|69043.7|69033.7|68997.8|68985.6|932
1662021900000|2022-09-01 08:45:00|69009.7|68999.7|69025.7|69015.7|69033.1|69017.6|69005|68989.6|882
1662022200000|2022-09-01 08:50:00|69025.6|69015.6|69006.1|68996.1|69032.3|69017.3|68998.7|68979.6|922
1662022500000|2022-09-01 08:55:00|69006.3|68996.3|68990.1|68980.1|69006.3|68996.3|68982.5|68971.9|812
1662022800000|2022-09-01 09:00:00|68995|68975|68980.9|68970.9|68995.2|68980.3|68955.3|68935.3|894
1662023100000|2022-09-01 09:05:00|68980.8|68970.8|68984|68974|68994.5|68980.1|68972.2|68961|841
1662023400000|2022-09-01 09:10:00|68984.1|68974.1|69007.3|68997.3|69011.4|68997.9|68980.3|68967.2|831
1662023700000|2022-09-01 09:15:00|69007.4|68997.4|69003.5|68993.5|69012.1|69000.2|68986.9|68976.1|843
1662024000000|2022-09-01 09:20:00|69003.6|68993.6|69005.3|68995.3|69026.4|69011.9|69003.6|68993.6|670
1662024300000|2022-09-01 09:25:00|69005.1|68995.1|69020.9|69010.9|69025.7|69015.7|68999.5|68986.7|680
1662024600000|2022-09-01 09:30:00|69021|69011|69039.2|69029.2|69045.9|69031.1|69016.3|69006.3|729
1662024900000|2022-09-01 09:35:00|69039.4|69029.4|69034.8|69024.8|69042.6|69030.6|69026.2|69016.2|773
1662025200000|2022-09-01 09:40:00|69034.9|69024.9|69023.4|69013.4|69040.1|69024.9|69022.6|69011.1|721
1662025500000|2022-09-01 09:45:00|69023.5|69013.5|69022.1|69012.1|69026.2|69016.2|69018.1|69008.1|579
1662025800000|2022-09-01 09:50:00|69022|69012|69022|69012|69037.6|69023.7|69011.3|68997.3|758
1662026100000|2022-09-01 09:55:00|69020.7|69010.7|69028.8|69018.8|69035|69022.5|69019.6|69006.7|694
1662026400000|2022-09-01 10:00:00|69029.5|69019.5|69038.4|69018.4|69039|69028.1|69023.6|69009|658
1662026700000|2022-09-01 10:05:00|69038.7|69018.7|69045.1|69035.1|69053.8|69038.7|69033.8|69018.7|621
1662027000000|2022-09-01 10:10:00|69044.9|69034.9|69039.9|69019.9|69052.8|69039.1|69032.4|69014.3|681
1662027300000|2022-09-01 10:15:00|69040.8|69020.8|69035.6|69025.6|69046.4|69032.6|69024.2|69006.6|829
1662027600000|2022-09-01 10:20:00|69035.7|69025.7|69037.4|69027.4|69052.2|69037.8|69028.7|69015.4|824
1662027900000|2022-09-01 10:25:00|69036.7|69026.7|69046.3|69036.3|69051.1|69041.1|69036.5|69026.5|720
1662028200000|2022-09-01 10:30:00|69045.9|69035.9|69047.7|69037.7|69062.2|69051.1|69042.6|69029.1|801
1662028500000|2022-09-01 10:35:00|69047.6|69037.6|69042|69032|69053.4|69042.6|69039.6|69029.6|711
1662028800000|2022-09-01 10:40:00|69041.9|69031.9|69039.4|69029.4|69046.5|69033.8|69031.6|69015.9|649
1662029100000|2022-09-01 10:45:00|69039.3|69029.3|69038.9|69028.9|69051.4|69037.4|69037.9|69025.2|717
1662029400000|2022-09-01 10:50:00|69038.3|69028.3|69037.8|69027.8|69049|69035|69034.2|69018.3|626
1662029700000|2022-09-01 10:55:00|69037.7|69027.7|69038.5|69028.5|69047.4|69035.5|69031.7|69017.7|686
1662030000000|2022-09-01 11:00:00|69039|69029|69031.8|69021.8|69042.7|69030.4|69027.8|69012.9|682
1662030300000|2022-09-01 11:05:00|69031.9|69021.9|69040|69030|69048.9|69034.8|69031.8|69018.5|746
1662030600000|2022-09-01 11:10:00|69039.7|69029.7|69033.3|69023.3|69051.2|69038.6|69033.2|69023.2|698
1662030900000|2022-09-01 11:15:00|69033.5|69023.5|69033.6|69023.6|69043.1|69028.3|69032.1|69021.9|780
1662031200000|2022-09-01 11:20:00|69033.5|69023.5|69038.2|69028.2|69042.7|69028.2|69008.9|68995.3|786
1662031500000|2022-09-01 11:25:00|69038|69028|69032.1|69022.1|69039.2|69029.2|69027.8|69016.4|735
1662031800000|2022-09-01 11:30:00|69031.8|69021.8|69008.9|68998.9|69032.5|69022.5|69008|68998|783
1662032100000|2022-09-01 11:35:00|69008.7|68998.7|68993.5|68983.5|69011.9|69000.7|68992.3|68980.9|770
1662032400000|2022-09-01 11:40:00|68993.6|68983.6|68998.2|68988.2|69005.3|68991.4|68992.5|68982.5|803
1662032700000|2022-09-01 11:45:00|68998.1|68988.1|68983.7|68973.7|68998.5|68988.5|68977.8|68963|713
1662033000000|2022-09-01 11:50:00|68983.6|68973.6|68985.3|68975.3|68990.9|68978.2|68977.7|68965.5|901
1662033300000|2022-09-01 11:55:00|68985.5|68975.5|69006.2|68996.2|69012.4|68997.9|68985.2|68970.9|863
1662033600000|2022-09-01 12:00:00|69006.7|68996.7|69007.9|68987.9|69021.9|69009.9|68995|68982.3|818
1662033900000|2022-09-01 12:05:00|69003.6|68993.6|68996.6|68986.6|69010.5|68997.6|68992.4|68977.4|751
1662034200000|2022-09-01 12:10:00|68996.4|68986.4|69004.1|68994.1|69008.8|68995.2|68993|68979|725
1662034500000|2022-09-01 12:15:00|69004|68994|68989.2|68979.2|69004.1|68994.1|68988.1|68973.3|749
1662034800000|2022-09-01 12:20:00|68989.1|68979.1|68981.7|68971.7|68995.5|68985.5|68980|68967.3|743
1662035100000|2022-09-01 12:25:00|68981.6|68971.6|68982.7|68962.7|68989.5|68976.1|68976.8|68962.2|628
1662035400000|2022-09-01 12:30:00|68982.8|68962.8|69026.6|69006.6|69027.8|69014.8|68974.5|68960.6|880
1662035700000|2022-09-01 12:35:00|69026.9|69006.9|69043.5|69023.5|69049.4|69034.3|69012|68997.9|978
1662036000000|2022-09-01 12:40:00|69043.7|69023.7|69048|69038|69057.7|69044.7|69029.6|69014.4|831
1662036300000|2022-09-01 12:45:00|69048.5|69038.5|69044|69034|69056.2|69041.1|69030.7|69010.7|919
1662036600000|2022-09-01 12:50:00|69044.1|69034.1|69041.2|69031.2|69052.9|69039.9|69036|69024.3|899
1662036900000|2022-09-01 12:55:00|69042|69032|69041.7|69031.7|69050.2|69037.5|69031.9|69021.6|899
1662037200000|2022-09-01 13:00:00|69041.1|69031.1|69043.5|69033.5|69069.4|69059.4|69037.4|69027.4|926
1662037500000|2022-09-01 13:05:00|69043.6|69033.6|69039.4|69029.4|69052.1|69042.1|69024.9|69014.9|892
1662037800000|2022-09-01 13:10:00|69039|69029|69053.1|69043.1|69053.3|69043.3|69037|69027|889
1662038100000|2022-09-01 13:15:00|69053.3|69043.3|69059.6|69049.6|69062.7|69052.7|69042.7|69032.7|884
1662038400000|2022-09-01 13:20:00|69059.4|69049.4|69043.8|69033.8|69064.4|69053.4|69043.2|69033.2|903
1662038700000|2022-09-01 13:25:00|69043.5|69033.5|69041.4|69031.4|69056.8|69044.7|69027.7|69013.1|879
1662039000000|2022-09-01 13:30:00|69041.2|69031.2|69056.9|69046.9|69067|69053|69036.4|69026.4|1005
1662039300000|2022-09-01 13:35:00|69057|69047|69050.9|69040.9|69065|69053.6|69044.3|69034.3|995
1662039600000|2022-09-01 13:40:00|69049.7|69039.7|69071|69051|69072.4|69054.1|69045.8|69035.8|995
1662039900000|2022-09-01 13:45:00|69071.1|69051.1|69066.6|69056.6|69077.3|69067.3|69061.2|69050.4|994
1662040200000|2022-09-01 13:50:00|69066.8|69056.8|69060|69050|69072.6|69059.6|69059.4|69046.1|872
1662040500000|2022-09-01 13:55:00|69059.8|69049.8|69053.5|69033.5|69067.9|69057.9|69044.3|69029.3|957
1662040800000|2022-09-01 14:00:00|69054.3|69034.3|69134.9|69114.9|69146|69127.7|69054.3|69034.3|1091
1662041100000|2022-09-01 14:05:00|69134.5|69114.5|69146.1|69136.1|69151.1|69136.6|69123.3|69106.6|994
1662041400000|2022-09-01 14:10:00|69146.3|69136.3|69136.2|69126.2|69148.2|69136.3|69131.1|69121.1|939
1662041700000|2022-09-01 14:15:00|69136.1|69126.1|69139.8|69129.8|69145.8|69135.8|69132.2|69122.2|929
1662042000000|2022-09-01 14:20:00|69140.3|69130.3|69127.9|69117.9|69149|69136.9|69125.5|69111.4|969
1662042300000|2022-09-01 14:25:00|69126.4|69116.4|69073.9|69053.9|69138.9|69124.6|69063.4|69048.6|1010
1662042600000|2022-09-01 14:30:00|69073.7|69053.7|69092.6|69082.6|69104.1|69089|69065.4|69053.1|957
1662042900000|2022-09-01 14:35:00|69092.7|69082.7|69101.8|69091.8|69107.6|69095|69087.3|69073.4|926
1662043200000|2022-09-01 14:40:00|69101.9|69091.9|69123.8|69113.8|69126.5|69115.2|69096.1|69086.1|969
1662043500000|2022-09-01 14:45:00|69123.7|69113.7|69144.2|69134.2|69145.4|69135.4|69116.5|69106.5|992
1662043800000|2022-09-01 14:50:00|69144.3|69134.3|69128.9|69118.9|69146.6|69136.6|69116.4|69102.3|1008
1662044100000|2022-09-01 14:55:00|69129|69119|69138.1|69128.1|69141.3|69131.3|69118|69107.8|968
1662044400000|2022-09-01 15:00:00|69138.7|69128.7|69128|69118|69144.4|69134.4|69123|69113|888
1662044700000|2022-09-01 15:05:00|69127.9|69117.9|69099.4|69079.4|69127.9|69117.9|69092.9|69078.4|892
1662045000000|2022-09-01 15:10:00|69099.5|69079.5|69106.1|69096.1|69112.9|69102.9|69091.5|69079.5|924
1662045300000|2022-09-01 15:15:00|69106|69096|69121.4|69111.4|69123.5|69113.5|69105.9|69095.9|877
1662045600000|2022-09-01 15:20:00|69121.9|69111.9|69132|69122|69136.8|69123.8|69119|69109|868
1662045900000|2022-09-01 15:25:00|69132.3|69122.3|69154.7|69144.7|69155.2|69145.2|69132.3|69118.8|807
1662046200000|2022-09-01 15:30:00|69154|69144|69137.8|69127.8|69160.5|69150.5|69136.4|69122.4|893
1662046500000|2022-09-01 15:35:00|69138.1|69128.1|69131.7|69121.7|69142.5|69128.1|69123|69111.4|805
1662046800000|2022-09-01 15:40:00|69131.8|69121.8|69132.4|69122.4|69138.6|69124.8|69117.3|69103.4|798
1662047100000|2022-09-01 15:45:00|69132.3|69122.3|69119.8|69109.8|69143.1|69128.2|69119.8|69109.8|812
1662047400000|2022-09-01 15:50:00|69119.6|69109.6|69124.8|69114.8|69132.6|69118.7|69119|69109|798
1662047700000|2022-09-01 15:55:00|69124.9|69114.9|69117|69107|69133.5|69123.5|69116.6|69106.6|766
1662048000000|2022-09-01 16:00:00|69117.2|69107.2|69091.2|69081.2|69119.4|69109.4|69086.8|69071.4|864
1662048300000|2022-09-01 16:05:00|69091.3|69081.3|69096.5|69086.5|69099.8|69089.8|69087.7|69075.5|791
1662048600000|2022-09-01 16:10:00|69096.3|69086.3|69099.7|69089.7|69104|69094|69095.7|69085.7|634
1662048900000|2022-09-01 16:15:00|69099.6|69089.6|69094.1|69084.1|69101.4|69091.4|69086.9|69076.9|715
1662049200000|2022-09-01 16:20:00|69094.2|69084.2|69088.2|69078.2|69098.8|69088.8|69077.9|69065.7|759
1662049500000|2022-09-01 16:25:00|69088.3|69078.3|69085.7|69075.7|69090.3|69078.9|69081.4|69068.2|704
1662049800000|2022-09-01 16:30:00|69085.9|69075.9|69087.1|69077.1|69096.1|69083.1|69085.5|69072.7|804
1662050100000|2022-09-01 16:35:00|69087.2|69077.2|69098.2|69088.2|69103|69093|69085.5|69075.5|774
1662050400000|2022-09-01 16:40:00|69098.3|69088.3|69102|69092|69108.4|69098.4|69098.3|69088.3|780
1662050700000|2022-09-01 16:45:00|69101.9|69091.9|69109.1|69099.1|69114.9|69103|69100.9|69090.9|745
1662051000000|2022-09-01 16:50:00|69109|69099|69118.1|69108.1|69119.3|69109.3|69109|69095.6|637
1662051300000|2022-09-01 16:55:00|69118.5|69108.5|69130.3|69120.3|69137.7|69122.9|69116.3|69106.3|638
1662051600000|2022-09-01 17:00:00|69130.4|69120.4|69129.1|69119.1|69135.1|69121.7|69127.1|69115.1|500
1662051900000|2022-09-01 17:05:00|69129|69119|69131.1|69121.1|69145.2|69133.6|69128|69116.5|574
1662052200000|2022-09-01 17:10:00|69131.2|69121.2|69126.2|69116.2|69145.4|69130.8|69124.6|69109.6|703
1662052500000|2022-09-01 17:15:00|69126.1|69116.1|69115.2|69105.2|69126.5|69116.5|69111.9|69101.9|717
1662052800000|2022-09-01 17:20:00|69115.1|69105.1|69108.8|69098.8|69117.3|69105.3|69095.4|69085.4|650
1662053100000|2022-09-01 17:25:00|69108.7|69098.7|69112.9|69102.9|69123.4|69110|69108.4|69097.3|769
1662053400000|2022-09-01 17:30:00|69113.1|69103.1|69116.3|69106.3|69121.8|69107.7|69105|69094.9|743
1662053700000|2022-09-01 17:35:00|69115.9|69105.9|69107|69097|69122.3|69107.4|69106.7|69094.6|749
1662054000000|2022-09-01 17:40:00|69106.9|69096.9|69102.9|69092.9|69110.1|69100.1|69098.4|69083.6|709
1662054300000|2022-09-01 17:45:00|69102.8|69092.8|69111.2|69101.2|69117.1|69105.3|69102.8|69092.8|749
1662054600000|2022-09-01 17:50:00|69111.4|69101.4|69112.9|69102.9|69114.7|69104.7|69108|69098|687
1662054900000|2022-09-01 17:55:00|69113.4|69103.4|69117.4|69107.4|69124.3|69113.6|69106.3|69094.2|720
1662055200000|2022-09-01 18:00:00|69117.3|69107.3|69104.6|69094.6|69121.6|69110.3|69103.9|69093.9|788
1662055500000|2022-09-01 18:05:00|69104.5|69094.5|69111.6|69101.6|69115.2|69105.2|69101.6|69089.9|777
1662055800000|2022-09-01 18:10:00|69111.5|69101.5|69098|69088|69118.3|69105.5|69096.9|69084.9|751
1662056100000|2022-09-01 18:15:00|69098.2|69088.2|69100.1|69090.1|69103.7|69093.2|69093.1|69082.4|833
1662056400000|2022-09-01 18:20:00|69099.9|69089.9|69114.9|69104.9|69118.3|69108.3|69093.4|69078.6|699
1662056700000|2022-09-01 18:25:00|69114.8|69104.8|69119.4|69109.4|69121.8|69111.8|69110|69099.7|726
1662057000000|2022-09-01 18:30:00|69119.7|69109.7|69140.1|69130.1|69141|69131|69116.1|69106.1|645
1662057300000|2022-09-01 18:35:00|69139.8|69129.8|69147.5|69137.5|69155.7|69141.8|69133.3|69123.1|765
1662057600000|2022-09-01 18:40:00|69146.9|69136.9|69155|69145|69155.6|69145.6|69140.8|69125.9|703
1662057900000|2022-09-01 18:45:00|69154.9|69144.9|69159.7|69149.7|69161.9|69151.9|69146.5|69136.5|722
1662058200000|2022-09-01 18:50:00|69159.3|69149.3|69150.1|69140.1|69161.9|69151.9|69150.1|69140.1|714
1662058500000|2022-09-01 18:55:00|69150.7|69140.7|69164.3|69154.3|69165.7|69155.7|69150.7|69140.7|762
1662058800000|2022-09-01 19:00:00|69164.6|69154.6|69155.1|69145.1|69165.3|69155.3|69146.3|69136.3|684
1662059100000|2022-09-01 19:05:00|69154.3|69144.3|69139.9|69129.9|69154.3|69144.3|69134.3|69124.3|683
1662059400000|2022-09-01 19:10:00|69140.1|69130.1|69137.7|69127.7|69150.2|69135.7|69134.5|69122.3|775
1662059700000|2022-09-01 19:15:00|69137.8|69127.8|69154|69144|69154|69144|69137.7|69125.5|765
1662060000000|2022-09-01 19:20:00|69154.1|69144.1|69156|69146|69161.9|69150.6|69152.1|69141.8|619
1662060300000|2022-09-01 19:25:00|69155.9|69145.9|69162.6|69152.6|69165.2|69155.2|69155.2|69141.1|666
1662060600000|2022-09-01 19:30:00|69162|69152|69162.7|69152.7|69165.3|69155.3|69160.4|69150.4|613
1662060900000|2022-09-01 19:35:00|69162.8|69152.8|69163.6|69153.6|69164|69154|69161|69151|485
1662061200000|2022-09-01 19:40:00|69163.7|69153.7|69170.8|69160.8|69171.7|69161.7|69163.7|69153.7|433
1662061500000|2022-09-01 19:45:00|69170.9|69160.9|69169.9|69159.9|69171.1|69161.1|69167.5|69157.5|570
1662061800000|2022-09-01 19:50:00|69169.6|69159.6|69167.5|69157.5|69175|69160.9|69167.2|69155|501
1662062100000|2022-09-01 19:55:00|69167.6|69157.6|69167.3|69157.3|69173.9|69160|69165.9|69153.9|556
1662062400000|2022-09-01 20:00:00|69167.2|69157.2|69168.2|69148.2|69172.6|69157.6|69162.7|69147.7|321
1662062700000|2022-09-01 20:05:00|69168.1|69148.1|69169.9|69149.9|69170.4|69154.1|69163|69148|375
1662063000000|2022-09-01 20:10:00|69169.8|69149.8|69177|69157|69178.5|69158.5|69169.4|69149.4|244
1662063300000|2022-09-01 20:15:00|69176.8|69156.8|69175.9|69155.9|69177.5|69157.5|69175.2|69155.2|255
1662063600000|2022-09-01 20:20:00|69176|69156|69175.2|69155.2|69176.4|69156.4|69174.9|69154.9|211
1662063900000|2022-09-01 20:25:00|69175.3|69155.3|69165.6|69155.6|69175.9|69156.1|69165.5|69149.4|304
1662064200000|2022-09-01 20:30:00|69171|69151|69170.2|69150.2|69171|69151|69169.6|69149.6|137
1662064500000|2022-09-01 20:35:00|69170|69150|69167.4|69147.4|69170|69150|69163.4|69143.4|183
1662064800000|2022-09-01 20:40:00|69167.5|69147.5|69167.7|69147.7|69168.7|69148.7|69165.8|69145.8|170
1662065100000|2022-09-01 20:45:00|69167.6|69147.6|69167.7|69147.7|69176.8|69148.7|69166.6|69141.6|204
1662065400000|2022-09-01 20:50:00|69167.5|69147.5|69166.3|69146.3|69176.1|69148.7|69165|69141.5|185
1662065700000|2022-09-01 20:55:00|69173.2|69141.3|69164.4|69144.4|69184.4|69152.1|69162.1|69130.2|238
1662066000000|2022-09-01 21:00:00|69166.6|69146.6|69179.7|69138.7|69189.5|69150.4|69166.6|69134.9|76
1662066300000|2022-09-01 21:05:00|69179|69138.2|69174.3|69154.3|69185.6|69155.7|69173.5|69131.8|163
1662066600000|2022-09-01 21:10:00|69182|69148.9|69171|69151|69192.1|69155.6|69171|69130.8|205
1662066900000|2022-09-01 21:15:00|69178|69144.3|69175.5|69155.5|69188.8|69156.4|69171.9|69136.9|171
1662067200000|2022-09-01 21:20:00|69172.4|69152.4|69182.7|69142.5|69196|69156.6|69172.4|69135.4|163
1662067500000|2022-09-01 21:25:00|69175.2|69147.1|69174.3|69154.3|69192.1|69156.3|69172.1|69137|161
1662067800000|2022-09-01 21:30:00|69179.6|69142.4|69188.4|69143.5|69193.4|69153.9|69170.6|69134.4|202
1662068100000|2022-09-01 21:35:00|69179.1|69138.2|69180.4|69143.6|69193.9|69154.2|69170.2|69136.2|290
1662068400000|2022-09-01 21:40:00|69181|69144.2|69185.1|69143.2|69191.4|69155.2|69171.5|69136.9|292
1662068700000|2022-09-01 21:45:00|69180.8|69140.9|69183.9|69142.6|69197.5|69153.2|69172.5|69133.8|308
1662069000000|2022-09-01 21:50:00|69183.2|69141|69171.6|69151.6|69190.6|69151.6|69164.9|69133|336
1662069300000|2022-09-01 21:55:00|69171.4|69151.4|69179.9|69137|69191.7|69153.7|69164.7|69134.5|281
1662069600000|2022-09-01 22:00:00|69177.2|69142.5|69176.5|69093.3|69203.1|69155.8|69167.1|69082.6|330
1662069900000|2022-09-01 22:05:00|69176.2|69094.6|69191.8|69107|69205.9|69132.9|69167.1|69085.3|231
1662070200000|2022-09-01 22:10:00|69184|69115.3|69183.7|69113.4|69203.5|69130.6|69170.1|69092.7|137
1662070500000|2022-09-01 22:15:00|69183|69109.3|69193.7|69109.5|69205.3|69123.9|69181.1|69094.1|202
1662070800000|2022-09-01 22:20:00|69182.2|69112.8|69182.8|69114.5|69208.7|69120.1|69181.3|69089.7|161
1662071100000|2022-09-01 22:25:00|69182.5|69113.6|69197.2|69099.3|69207.4|69118.2|69180.9|69088.4|229
1662071400000|2022-09-01 22:30:00|69191.8|69105.3|69178.4|69125.6|69208.2|69131.7|69176.7|69092.7|290
1662071700000|2022-09-01 22:35:00|69178.2|69125.5|69178.9|69123|69187.9|69128.1|69177.4|69111.7|169
1662072000000|2022-09-01 22:40:00|69179.2|69125|69177.8|69127.8|69197.1|69135.1|69177|69108|171
1662072300000|2022-09-01 22:45:00|69178.2|69129.8|69183.7|69123.5|69191.1|69130.8|69176.7|69115.9|311
1662072600000|2022-09-01 22:50:00|69184.4|69123.9|69178.7|69122.8|69185.7|69128.5|69177|69112.9|239
1662072900000|2022-09-01 22:55:00|69178.8|69122.9|69178.5|69124.4|69194|69127.3|69177.1|69115.1|212
1662073200000|2022-09-01 23:00:00|69178.4|69120.4|69168|69132.2|69187.9|69140.5|69159.3|69117.1|642
1662073500000|2022-09-01 23:05:00|69167.9|69132.5|69156.4|69136.4|69182.1|69142.7|69156|69117.8|314
1662073800000|2022-09-01 23:10:00|69155.7|69135.7|69155.7|69135.7|69167.9|69139.6|69153.4|69123.5|541
1662074100000|2022-09-01 23:15:00|69163.8|69127.6|69161.4|69127.6|69166.6|69136.8|69148.4|69125|502
1662074400000|2022-09-01 23:20:00|69160.5|69129.9|69154.3|69134.3|69164.8|69136.3|69151.5|69123.3|393
1662074700000|2022-09-01 23:25:00|69154.7|69134.7|69155|69135|69163.5|69138|69153.2|69128.2|241
1662075000000|2022-09-01 23:30:00|69154.9|69134.9|69159.4|69139.4|69161.5|69140.2|69152.7|69128.9|301
1662075300000|2022-09-01 23:35:00|69158.9|69138.9|69154.4|69134.4|69160.8|69140.4|69153.5|69126.8|244
1662075600000|2022-09-01 23:40:00|69154.9|69134.9|69163.7|69143.7|69166|69146|69154|69128.3|240
1662075900000|2022-09-01 23:45:00|69163.8|69143.8|69157.1|69137.1|69167.6|69144.8|69149.4|69129.4|348
1662076200000|2022-09-01 23:50:00|69154.4|69134.4|69151.6|69131.6|69157.6|69137.6|69144.7|69129.4|221
1662076500000|2022-09-01 23:55:00|69151.7|69131.7|69147.2|69127.2|69155.2|69136.2|69142.7|69119.7|251
1662076800000|2022-09-02 00:00:00|69147.6|69127.6|69146.3|69126.3|69150.7|69130.7|69141.2|69121.2|353
1662077100000|2022-09-02 00:05:00|69146.2|69126.2|69125.8|69105.8|69147.1|69127.1|69116.2|69096.2|544
1662077400000|2022-09-02 00:10:00|69126.3|69106.3|69120.7|69100.7|69128.6|69112.8|69107.3|69087.3|646
1662077700000|2022-09-02 00:15:00|69120.9|69100.9|69123.5|69103.5|69131.7|69116.1|69110.8|69090.8|726
1662078000000|2022-09-02 00:20:00|69123.7|69103.7|69125.1|69105.1|69128.1|69110.7|69114.3|69100.7|611
1662078300000|2022-09-02 00:25:00|69125|69105|69120.2|69100.2|69132.9|69115.6|69113.2|69098.8|625
1662078600000|2022-09-02 00:30:00|69120.5|69100.5|69141.9|69121.9|69143|69123|69110.4|69100.3|606
1662078900000|2022-09-02 00:35:00|69141.7|69121.7|69127.6|69117.6|69142.1|69123.2|69123.3|69107.2|546
1662079200000|2022-09-02 00:40:00|69127.5|69117.5|69123.3|69103.3|69132.8|69117.5|69115.9|69100.7|479
1662079500000|2022-09-02 00:45:00|69123.4|69103.4|69123.1|69113.1|69129.3|69114.1|69115.2|69100.8|480
1662079800000|2022-09-02 00:50:00|69123.2|69113.2|69112.6|69092.6|69128.6|69113.5|69104.8|69091.8|611
1662080100000|2022-09-02 00:55:00|69109.4|69099.4|69119.7|69099.7|69120.1|69105.8|69107.2|69091.4|710
1662080400000|2022-09-02 01:00:00|69119.6|69099.6|69128.1|69108.1|69132.5|69118.2|69114.2|69099.2|724
1662080700000|2022-09-02 01:05:00|69128.3|69108.3|69134.7|69114.7|69138.2|69122.7|69121.7|69106.3|732
1662081000000|2022-09-02 01:10:00|69134|69114|69149.9|69129.9|69154|69138.6|69132.8|69114|703
1662081300000|2022-09-02 01:15:00|69150.2|69130.2|69108.5|69088.5|69151.6|69131.6|69092.5|69077.3|912
1662081600000|2022-09-02 01:20:00|69110|69090|69111.9|69101.9|69129.6|69113|69102.5|69088.5|769
1662081900000|2022-09-02 01:25:00|69112|69102|69131.9|69121.9|69139.8|69125.7|69109.7|69092.5|808
1662082200000|2022-09-02 01:30:00|69134.1|69124.1|69150|69140|69157.4|69145.6|69131|69121|843
1662082500000|2022-09-02 01:35:00|69148.4|69138.4|69109.1|69089.1|69155.2|69140.5|69104.1|69084.3|850
1662082800000|2022-09-02 01:40:00|69109.3|69089.3|69124|69104|69124.4|69109.4|69087.3|69072.6|877
1662083100000|2022-09-02 01:45:00|69125.3|69105.3|69110.8|69090.8|69125.7|69110.6|69087|69072.5|852
1662083400000|2022-09-02 01:50:00|69110.7|69090.7|69104.2|69094.2|69125.3|69107.5|69092|69077.3|835
1662083700000|2022-09-02 01:55:00|69104.3|69094.3|69111.2|69101.2|69111.5|69101.5|69095.5|69083.2|750
1662084000000|2022-09-02 02:00:00|69111.3|69101.3|69112.3|69102.3|69119.6|69109.6|69103.1|69089.4|706
1662084300000|2022-09-02 02:05:00|69112.1|69102.1|69118.1|69108.1|69127.6|69117.6|69106.6|69096.6|595
1662084600000|2022-09-02 02:10:00|69117.9|69107.9|69102.7|69092.7|69120.4|69109.7|69088.2|69073|793
1662084900000|2022-09-02 02:15:00|69102.5|69092.5|69118.5|69108.5|69122|69112|69102.5|69092.5|693
1662085200000|2022-09-02 02:20:00|69118.6|69108.6|69094.1|69084.1|69124|69114|69090|69076.4|741
1662085500000|2022-09-02 02:25:00|69094.2|69084.2|69100.4|69090.4|69110.6|69096.7|69093.5|69083.5|641
1662085800000|2022-09-02 02:30:00|69100.3|69090.3|69068.4|69048.4|69104.7|69094.7|69055.9|69040.7|783
1662086100000|2022-09-02 02:35:00|69068.7|69048.7|69075.6|69055.6|69081.3|69066.8|69061.9|69047.8|704
1662086400000|2022-09-02 02:40:00|69075.4|69055.4|69084.4|69074.4|69092.8|69077.5|69069.5|69054.5|714
1662086700000|2022-09-02 02:45:00|69084.5|69074.5|69066.1|69056.1|69089.2|69074.5|69059.9|69044.9|659
1662087000000|2022-09-02 02:50:00|69065.6|69055.6|69082.7|69072.7|69092.3|69078.7|69065.3|69055.3|697
1662087300000|2022-09-02 02:55:00|69087.6|69067.6|69086|69076|69098.5|69084.5|69080.9|69067.6|719
1662087600000|2022-09-02 03:00:00|69086.1|69076.1|69096.5|69086.5|69099.2|69089.2|69076.9|69066.2|715
1662087900000|2022-09-02 03:05:00|69096.6|69086.6|69091.6|69081.6|69102.2|69092.2|69082.4|69072.2|737
1662088200000|2022-09-02 03:10:00|69091.7|69081.7|69089.4|69079.4|69098.7|69088.7|69088.1|69078.1|571
1662088500000|2022-09-02 03:15:00|69089.5|69079.5|69090.8|69080.8|69098.5|69088.5|69087.2|69074.6|480
1662088800000|2022-09-02 03:20:00|69090.9|69080.9|69079.8|69069.8|69095.1|69083|69074|69064|621
1662089100000|2022-09-02 03:25:00|69080.1|69070.1|69084.8|69074.8|69094.6|69080|69075|69062.8|555
1662089400000|2022-09-02 03:30:00|69084.7|69074.7|69097.6|69087.6|69097.9|69087.9|69078.2|69068.2|459
1662089700000|2022-09-02 03:35:00|69096.8|69086.8|69078.9|69068.9|69098.3|69088.3|69078.9|69067.5|463
1662090000000|2022-09-02 03:40:00|69079.4|69069.4|69080.3|69070.3|69090.9|69080.9|69078.7|69066|470
1662090300000|2022-09-02 03:45:00|69080.2|69070.2|69078.2|69068.2|69088.6|69074.4|69072.5|69060.2|405
1662090600000|2022-09-02 03:50:00|69078.1|69068.1|69081.7|69071.7|69083.7|69072.5|69067.9|69057.9|524
1662090900000|2022-09-02 03:55:00|69081.4|69071.4|69079.5|69069.5|69083.7|69072.7|69077|69063.7|501
1662091200000|2022-09-02 04:00:00|69079.6|69069.6|69068.6|69058.6|69080.3|69070.3|69068.2|69058.2|442
1662091500000|2022-09-02 04:05:00|69068.7|69058.7|69068.8|69058.8|69080.9|69068.4|69065.9|69054.4|404
1662091800000|2022-09-02 04:10:00|69068.7|69058.7|69076|69066|69080|69070|69065.2|69055.2|400
1662092100000|2022-09-02 04:15:00|69076.3|69066.3|69075.9|69065.9|69085.4|69072.6|69074.2|69060.7|388
1662092400000|2022-09-02 04:20:00|69076|69066|69064.5|69054.5|69079.8|69069.8|69063.2|69049|552
1662092700000|2022-09-02 04:25:00|69063.6|69053.6|69054|69044|69071|69060.2|69053.3|69043.3|635
1662093000000|2022-09-02 04:30:00|69053.2|69043.2|69071.6|69061.6|69073.4|69062.2|69053.2|69043.2|621
1662093300000|2022-09-02 04:35:00|69071.5|69061.5|69082.4|69072.4|69082.4|69072.4|69067.8|69057.8|511
1662093600000|2022-09-02 04:40:00|69082.6|69072.6|69091.3|69081.3|69096.7|69082.1|69081.1|69071.1|646
1662093900000|2022-09-02 04:45:00|69091|69081|69094|69084|69095.7|69084.2|69087.9|69075.5|466
1662094200000|2022-09-02 04:50:00|69093.8|69083.8|69083.5|69073.5|69096.2|69084.7|69073.5|69056.8|616
1662094500000|2022-09-02 04:55:00|69083.4|69073.4|69083|69073|69093.6|69080|69082.1|69067.3|683
1662094800000|2022-09-02 05:00:00|69082.9|69072.9|69084.2|69074.2|69091|69076.2|69076.3|69061.7|776
1662095100000|2022-09-02 05:05:00|69084.4|69074.4|69086.3|69076.3|69094.5|69081.9|69084.1|69072.6|647
1662095400000|2022-09-02 05:10:00|69086.2|69076.2|69100.2|69090.2|69101.2|69091.2|69086|69073.3|551
1662095700000|2022-09-02 05:15:00|69100.3|69090.3|69100|69090|69102.7|69092.7|69098.3|69088.3|504
1662096000000|2022-09-02 05:20:00|69099.9|69089.9|69100.4|69090.4|69101.4|69091.4|69094.7|69084.7|517
1662096300000|2022-09-02 05:25:00|69100.1|69090.1|69099.6|69089.6|69115.8|69104.4|69094.5|69084.5|650
1662096600000|2022-09-02 05:30:00|69099.8|69089.8|69109.9|69099.9|69115.9|69102.2|69099.6|69089.6|561
1662096900000|2022-09-02 05:35:00|69110.4|69100.4|69118.4|69108.4|69125.7|69111.2|69103.5|69092.3|690
1662097200000|2022-09-02 05:40:00|69118.5|69108.5|69114|69104|69127.2|69114.4|69108.1|69093.5|634
1662097500000|2022-09-02 05:45:00|69114.2|69104.2|69113.3|69103.3|69118.3|69108.3|69104.4|69094|565
1662097800000|2022-09-02 05:50:00|69113.2|69103.2|69119.9|69109.9|69127.8|69112.9|69104.4|69091.8|759
1662098100000|2022-09-02 05:55:00|69119.4|69109.4|69104.8|69094.8|69122.2|69112.2|69104.8|69094.8|760
1662098400000|2022-09-02 06:00:00|69104|69094|69121.4|69111.4|69130.5|69116.3|69103.3|69092.4|859
1662098700000|2022-09-02 06:05:00|69121.3|69111.3|69121.6|69111.6|69128.4|69113.9|69106|69096|834
1662099000000|2022-09-02 06:10:00|69121.4|69111.4|69123.8|69113.8|69133.1|69120.1|69111.8|69101.8|778
1662099300000|2022-09-02 06:15:00|69123.6|69113.6|69113.4|69103.4|69128.6|69118.6|69108.6|69098.6|785
1662099600000|2022-09-02 06:20:00|69112.7|69102.7|69119.1|69109.1|69127.4|69117.4|69109.3|69099.3|735
1662099900000|2022-09-02 06:25:00|69119.2|69109.2|69127.5|69117.5|69129|69117.7|69116.4|69106.4|628
1662100200000|2022-09-02 06:30:00|69127.4|69117.4|69124.7|69114.7|69132.5|69122.5|69122.7|69112.7|668
1662100500000|2022-09-02 06:35:00|69124|69114|69118.4|69108.4|69128.8|69118.8|69117.6|69107.6|731
1662100800000|2022-09-02 06:40:00|69118.8|69108.8|69111.3|69101.3|69120.7|69110.7|69106.3|69096.3|672
1662101100000|2022-09-02 06:45:00|69111.1|69101.1|69102.5|69092.5|69119.1|69105.4|69099.8|69089.8|721
1662101400000|2022-09-02 06:50:00|69102.2|69092.2|69086.7|69076.7|69107.8|69097.8|69085.3|69075.3|736
1662101700000|2022-09-02 06:55:00|69085.6|69075.6|69103.7|69093.7|69103.9|69093.9|69081.3|69071.3|783
1662102000000|2022-09-02 07:00:00|69104|69094|69102.9|69092.9|69110.8|69100.8|69094.7|69084.7|786
1662102300000|2022-09-02 07:05:00|69103|69093|69105.9|69095.9|69106.2|69096.2|69090.5|69080.5|764
1662102600000|2022-09-02 07:10:00|69106|69096|69103.1|69093.1|69108.7|69098.7|69097.8|69087.8|733
1662102900000|2022-09-02 07:15:00|69103|69093|69097.7|69087.7|69109.8|69099.8|69097|69087|637
1662103200000|2022-09-02 07:20:00|69097.5|69087.5|69102.1|69092.1|69105.2|69095.2|69094.9|69084.9|651
1662103500000|2022-09-02 07:25:00|69102|69092|69094.1|69084.1|69108.7|69098.7|69092.5|69082.5|656
1662103800000|2022-09-02 07:30:00|69096.5|69086.5|69103.6|69093.6|69108.2|69098.2|69094.7|69084.7|723
1662104100000|2022-09-02 07:35:00|69103.4|69093.4|69102|69092|69108.3|69098.3|69097.6|69087.6|641
1662104400000|2022-09-02 07:40:00|69102.1|69092.1|69095|69085|69102.4|69092.4|69090.5|69080.5|595
1662104700000|2022-09-02 07:45:00|69095.6|69085.6|69098.8|69088.8|69100.5|69090.5|69094.7|69084.7|563
1662105000000|2022-09-02 07:50:00|69098.5|69088.5|69097.7|69087.7|69109.2|69099.2|69097.1|69086.3|513
1662105300000|2022-09-02 07:55:00|69097.6|69087.6|69112.1|69102.1|69112.6|69102.6|69097.5|69087.5|650
1662105600000|2022-09-02 08:00:00|69112.3|69102.3|69122.6|69112.6|69130.6|69116.6|69109.6|69099.6|679
1662105900000|2022-09-02 08:05:00|69122.5|69112.5|69120.5|69110.5|69127.5|69117.5|69118.5|69108.5|583
1662106200000|2022-09-02 08:10:00|69120.4|69110.4|69117.3|69107.3|69122|69112|69115.1|69105.1|431
1662106500000|2022-09-02 08:15:00|69117.2|69107.2|69109.5|69099.5|69119.7|69109.7|69100.5|69090.5|503
1662106800000|2022-09-02 08:20:00|69109.3|69099.3|69109.4|69099.4|69111.3|69101.3|69103.5|69093.5|492
1662107100000|2022-09-02 08:25:00|69109.5|69099.5|69117.7|69107.7|69124|69111.2|69100.9|69090.9|682
1662107400000|2022-09-02 08:30:00|69117.5|69107.5|69152.1|69142.1|69157|69143.4|69116.9|69106.9|770
1662107700000|2022-09-02 08:35:00|69152.2|69142.2|69162.8|69152.8|69170.4|69160.4|69143.2|69132.7|737
1662108000000|2022-09-02 08:40:00|69162.6|69152.6|69162.8|69152.8|69171.5|69161.5|69162.2|69152.2|572
1662108300000|2022-09-02 08:45:00|69162.7|69152.7|69155|69145|69166.5|69156.5|69148.8|69138.8|641
1662108600000|2022-09-02 08:50:00|69154.8|69144.8|69151.9|69141.9|69155.3|69145.3|69148.8|69138.8|527
1662108900000|2022-09-02 08:55:00|69152|69142|69176.2|69166.2|69177.4|69167.4|69151.5|69141.5|560
1662109200000|2022-09-02 09:00:00|69176.1|69166.1|69174.1|69164.1|69180.6|69170.6|69167.2|69157.2|575
1662109500000|2022-09-02 09:05:00|69174|69164|69190.6|69180.6|69197.2|69187.2|69174|69164|582
1662109800000|2022-09-02 09:10:00|69190.5|69180.5|69180.5|69170.5|69190.8|69180.8|69177|69167|590
1662110100000|2022-09-02 09:15:00|69180.6|69170.6|69173.2|69163.2|69185.4|69175.4|69172.2|69162.2|563
1662110400000|2022-09-02 09:20:00|69173.1|69163.1|69164|69154|69174.7|69164.7|69163.6|69153.6|601
1662110700000|2022-09-02 09:25:00|69163.9|69153.9|69160.7|69150.7|69169.1|69154.8|69153.6|69143.6|591
1662111000000|2022-09-02 09:30:00|69160.4|69150.4|69148.3|69138.3|69163|69150.9|69147.9|69137.9|639
1662111300000|2022-09-02 09:35:00|69147.9|69137.9|69137.5|69127.5|69155.8|69143.6|69136.9|69126.9|517
1662111600000|2022-09-02 09:40:00|69137.4|69127.4|69134.8|69124.8|69141.4|69131.4|69130.6|69120.6|590
1662111900000|2022-09-02 09:45:00|69134.9|69124.9|69147.1|69137.1|69149.2|69138.6|69134.8|69124.8|578
1662112200000|2022-09-02 09:50:00|69146.8|69136.8|69136.4|69126.4|69151.6|69137.6|69136.1|69120.9|676
1662112500000|2022-09-02 09:55:00|69136|69126|69136.6|69126.6|69142.9|69132.9|69130.5|69117.4|595
1662112800000|2022-09-02 10:00:00|69139.3|69129.3|69127.4|69117.4|69150.1|69133|69127.1|69117.1|620
1662113100000|2022-09-02 10:05:00|69127.5|69117.5|69136.5|69126.5|69137.5|69127.5|69124.6|69110.2|495
1662113400000|2022-09-02 10:10:00|69136.4|69126.4|69125.5|69115.5|69144.4|69132.2|69120|69108.9|557
1662113700000|2022-09-02 10:15:00|69125.4|69115.4|69126.8|69116.8|69143|69128.5|69124.1|69114.1|695
1662114000000|2022-09-02 10:20:00|69126.7|69116.7|69130.4|69120.4|69132.7|69122.7|69123.1|69113.1|656
1662114300000|2022-09-02 10:25:00|69130.2|69120.2|69149.8|69139.8|69151|69141|69129|69119|554
1662114600000|2022-09-02 10:30:00|69150.2|69140.2|69161.4|69151.4|69164.8|69154.8|69147.8|69137.8|575
1662114900000|2022-09-02 10:35:00|69161.5|69151.5|69152|69142|69161.9|69151.9|69151.3|69141.3|416
1662115200000|2022-09-02 10:40:00|69151.9|69141.9|69143|69133|69151.9|69141.9|69135.7|69125.7|664
1662115500000|2022-09-02 10:45:00|69142.9|69132.9|69141.8|69131.8|69150|69140|69140.5|69130.5|597
1662115800000|2022-09-02 10:50:00|69141.9|69131.9|69159|69149|69165|69153.3|69140.6|69130.6|658
1662116100000|2022-09-02 10:55:00|69159.2|69149.2|69165.4|69155.4|69170.7|69160.7|69155.3|69143.7|697
1662116400000|2022-09-02 11:00:00|69165.8|69155.8|69183.1|69173.1|69183.5|69173.5|69163.6|69149.2|592
1662116700000|2022-09-02 11:05:00|69183.2|69173.2|69179.3|69169.3|69190.2|69180.2|69177.5|69167.5|592
1662117000000|2022-09-02 11:10:00|69179.1|69169.1|69188.7|69178.7|69197.2|69182.6|69173.1|69163.1|723
1662117300000|2022-09-02 11:15:00|69189.1|69179.1|69187.2|69177.2|69189.3|69179.3|69175.9|69162.5|645
1662117600000|2022-09-02 11:20:00|69187.1|69177.1|69174.7|69164.7|69193.5|69183.5|69168.2|69158.2|758
1662117900000|2022-09-02 11:25:00|69174.8|69164.8|69172.6|69162.6|69175|69165|69165.6|69155.6|585
1662118200000|2022-09-02 11:30:00|69172.7|69162.7|69161|69151|69173.4|69162.8|69158.4|69143|675
1662118500000|2022-09-02 11:35:00|69161.1|69151.1|69159.3|69149.3|69169|69155.9|69156|69141.5|590
1662118800000|2022-09-02 11:40:00|69159.4|69149.4|69157.5|69147.5|69162.7|69152.7|69150.2|69140.2|584
1662119100000|2022-09-02 11:45:00|69157.4|69147.4|69158.9|69148.9|69162.7|69152.7|69155.6|69145.6|657
1662119400000|2022-09-02 11:50:00|69159.1|69149.1|69137.4|69127.4|69162.7|69152.7|69136.8|69126.8|730
1662119700000|2022-09-02 11:55:00|69137.7|69127.7|69138.5|69128.5|69154.3|69144.3|69136.2|69126.2|787
1662120000000|2022-09-02 12:00:00|69138.8|69128.8|69141.8|69131.8|69143.9|69133.9|69135.2|69125.2|781
1662120300000|2022-09-02 12:05:00|69142.6|69132.6|69144.1|69134.1|69147.5|69134.6|69136.1|69126.1|673
1662120600000|2022-09-02 12:10:00|69144|69134|69141.2|69131.2|69152.6|69141.9|69137.7|69127.7|688
1662120900000|2022-09-02 12:15:00|69141.4|69131.4|69129.3|69119.3|69149.7|69139.7|69128.8|69118.8|735
1662121200000|2022-09-02 12:20:00|69130.1|69120.1|69123.5|69113.5|69136.6|69126.6|69114.6|69101|825
1662121500000|2022-09-02 12:25:00|69123.9|69113.9|69163.1|69110|69171.3|69151.3|69118.4|69108.4|671
1662121800000|2022-09-02 12:30:00|69164.6|69108.5|69103.9|69083.9|69174.6|69129.5|69056.5|69036.5|809
1662122100000|2022-09-02 12:35:00|69101.9|69081.9|69101.1|69081.1|69110.3|69090.3|69064.8|69044.8|817
1662122400000|2022-09-02 12:40:00|69101.4|69081.4|69139.4|69119.4|69140.1|69124.8|69081.5|69063|787
1662122700000|2022-09-02 12:45:00|69138.9|69118.9|69113.1|69103.1|69144.6|69129.8|69112.8|69100.1|766
1662123000000|2022-09-02 12:50:00|69114.9|69104.9|69104.3|69094.3|69119|69104.9|69083.5|69065.5|785
1662123300000|2022-09-02 12:55:00|69105.5|69095.5|69066.5|69056.5|69105.7|69095.7|69065.8|69051.9|753
1662123600000|2022-09-02 13:00:00|69066.7|69056.7|69074.8|69064.8|69108|69092.3|69062.9|69052.9|698
1662123900000|2022-09-02 13:05:00|69073.6|69063.6|69046.5|69036.5|69084.4|69074.4|69046.4|69036.4|749
1662124200000|2022-09-02 13:10:00|69046.2|69036.2|69036.5|69016.5|69049.7|69037.3|69011.9|68999.2|768
1662124500000|2022-09-02 13:15:00|69036.6|69016.6|69022.8|69012.8|69042.6|69027.4|69019.1|69006.7|703
1662124800000|2022-09-02 13:20:00|69023.3|69013.3|69036.7|69026.7|69046.1|69031.3|69013.7|69003.7|703
1662125100000|2022-09-02 13:25:00|69037.1|69027.1|69048.7|69038.7|69065.4|69050.8|69036.4|69021.5|754
1662125400000|2022-09-02 13:30:00|69047.7|69037.7|69064.6|69054.6|69079|69069|69043.3|69030|775
1662125700000|2022-09-02 13:35:00|69064.9|69054.9|69047.3|69037.3|69073.4|69063.4|69032.9|69018.9|727
1662126000000|2022-09-02 13:40:00|69047.2|69037.2|69078|69068|69100.4|69084.6|69046.2|69036.2|744
1662126300000|2022-09-02 13:45:00|69077.5|69067.5|69063|69053|69077.5|69067.5|69052.7|69042.7|723
1662126600000|2022-09-02 13:50:00|69062|69052|69079|69059|69083.1|69068.7|69044.3|69033.3|709
1662126900000|2022-09-02 13:55:00|69079.6|69059.6|69088|69068|69091.8|69072.5|69065.8|69053.8|738
1662127200000|2022-09-02 14:00:00|69087.9|69067.9|69055.2|69045.2|69095.1|69075.1|69054.9|69040.7|741
1662127500000|2022-09-02 14:05:00|69055.1|69045.1|69063.9|69053.9|69065.5|69055.5|69046|69036|735
1662127800000|2022-09-02 14:10:00|69062.9|69052.9|69043.3|69033.3|69064.2|69054.2|69037|69026.2|687
1662128100000|2022-09-02 14:15:00|69042.8|69032.8|69057.5|69047.5|69058.3|69048.3|69037.2|69027.2|688
1662128400000|2022-09-02 14:20:00|69057.6|69047.6|69044.6|69034.6|69063.4|69053.4|69041.3|69031.3|636
1662128700000|2022-09-02 14:25:00|69045.1|69035.1|69030|69020|69046.4|69036.4|69028.8|69018.8|652
1662129000000|2022-09-02 14:30:00|69029.9|69019.9|69025.9|69015.9|69033|69023|69017.6|69007.6|648
1662129300000|2022-09-02 14:35:00|69026.6|69016.6|69026.4|69016.4|69030.8|69020.8|69019.1|69007.9|611
1662129600000|2022-09-02 14:40:00|69026.5|69016.5|69023.9|69013.9|69028.9|69018.9|69016.4|69006.4|622
1662129900000|2022-09-02 14:45:00|69024|69014|69027.9|69017.9|69035.8|69025.8|69019|69009|618
1662130200000|2022-09-02 14:50:00|69028.4|69018.4|69013.1|69003.1|69032.7|69022.7|69010.9|69000.9|680
1662130500000|2022-09-02 14:55:00|69012.7|69002.7|69032.8|69022.8|69035.4|69025.4|69009.7|68999.7|685
1662130800000|2022-09-02 15:00:00|69032.5|69022.5|69043.5|69033.5|69063.8|69053.8|69032.5|69022.5|677
1662131100000|2022-09-02 15:05:00|69043.8|69033.8|69048.2|69038.2|69061.8|69051.8|69041.4|69031.4|653
1662131400000|2022-09-02 15:10:00|69047.9|69037.9|69031.5|69021.5|69058.2|69044|69030.8|69018.5|632
1662131700000|2022-09-02 15:15:00|69031.7|69021.7|69024|69014|69050.5|69035.7|69022.3|69012.3|660
1662132000000|2022-09-02 15:20:00|69024.1|69014.1|69031.5|69021.5|69031.7|69021.7|69022.8|69012.8|592
1662132300000|2022-09-02 15:25:00|69031.6|69021.6|69051.3|69041.3|69056|69042.9|69028.4|69018.4|549
1662132600000|2022-09-02 15:30:00|69051.5|69041.5|69054.8|69044.8|69057.3|69046.8|69043.6|69028.6|573
1662132900000|2022-09-02 15:35:00|69054.3|69044.3|69070.5|69060.5|69074.7|69064.6|69050|69040|581
1662133200000|2022-09-02 15:40:00|69069.2|69059.2|69090.5|69080.5|69099.1|69085|69069.1|69059.1|632
1662133500000|2022-09-02 15:45:00|69090.4|69080.4|69078|69068|69094.2|69080.8|69074.9|69064.9|580
1662133800000|2022-09-02 15:50:00|69077.9|69067.9|69071.1|69061.1|69079.7|69069.5|69067.4|69057.4|594
1662134100000|2022-09-02 15:55:00|69071.3|69061.3|69057.8|69047.8|69072.4|69061.4|69054|69039.5|549
1662134400000|2022-09-02 16:00:00|69057.9|69047.9|69053.3|69043.3|69063.9|69053.9|69048.7|69038.7|633
1662134700000|2022-09-02 16:05:00|69054|69044|69068.6|69058.6|69077.2|69064.9|69053.5|69043.5|556
1662135000000|2022-09-02 16:10:00|69068.4|69058.4|69065.4|69055.4|69073.8|69063.8|69063.5|69051.5|457
1662135300000|2022-09-02 16:15:00|69065.1|69055.1|69070.7|69060.7|69070.8|69060.8|69063.4|69053.4|524
1662135600000|2022-09-02 16:20:00|69070.6|69060.6|69108.5|69098.5|69115.1|69103.6|69067.1|69057.1|695
1662135900000|2022-09-02 16:25:00|69108.2|69098.2|69125.8|69115.8|69144.7|69129.8|69101.2|69091.2|743
1662136200000|2022-09-02 16:30:00|69125|69115|69142.3|69132.3|69145.7|69134.1|69108.4|69093.7|715
1662136500000|2022-09-02 16:35:00|69142.6|69132.6|69146.6|69136.6|69154.3|69142.3|69129.8|69116.9|718
1662136800000|2022-09-02 16:40:00|69147.1|69137.1|69161.9|69151.9|69168.3|69158.3|69144.8|69134.8|713
1662137100000|2022-09-02 16:45:00|69162.5|69152.5|69147.5|69137.5|69163.9|69153.9|69143.7|69130.4|689
1662137400000|2022-09-02 16:50:00|69147.6|69137.6|69153.1|69143.1|69168.6|69155.3|69146.5|69136.5|721
1662137700000|2022-09-02 16:55:00|69153.4|69143.4|69154.4|69144.4|69163|69153|69149.3|69136|680
1662138000000|2022-09-02 17:00:00|69155.6|69145.6|69170.3|69160.3|69183.8|69173.8|69155.6|69145.6|660
1662138300000|2022-09-02 17:05:00|69169.6|69159.6|69167.3|69157.3|69172.4|69162.4|69160.7|69150.7|693
1662138600000|2022-09-02 17:10:00|69167.4|69157.4|69176.8|69166.8|69184.5|69174.5|69159.2|69148.5|706
1662138900000|2022-09-02 17:15:00|69176.7|69166.7|69158|69148|69184.9|69171.9|69157.1|69145.4|684
1662139200000|2022-09-02 17:20:00|69159.1|69149.1|69197.7|69187.7|69200.5|69189.6|69159.1|69149.1|664
1662139500000|2022-09-02 17:25:00|69197.5|69187.5|69196.2|69186.2|69205.8|69195.8|69191.8|69181.8|694
1662139800000|2022-09-02 17:30:00|69196.6|69186.6|69196.1|69186.1|69204.2|69194.2|69186.1|69176.1|679
1662140100000|2022-09-02 17:35:00|69197.3|69187.3|69189|69179|69202.9|69190.1|69179.6|69168.9|623
1662140400000|2022-09-02 17:40:00|69189.3|69179.3|69184.1|69174.1|69191.2|69181.2|69179.1|69169.1|570
1662140700000|2022-09-02 17:45:00|69184.2|69174.2|69183.3|69173.3|69185.2|69175.2|69170.6|69160.6|615
1662141000000|2022-09-02 17:50:00|69182.9|69172.9|69188.8|69178.8|69202.1|69192.1|69179.6|69169.6|619
1662141300000|2022-09-02 17:55:00|69189.8|69179.8|69198.2|69188.2|69200.3|69190.3|69175.8|69165.8|576
1662141600000|2022-09-02 18:00:00|69197.8|69187.8|69181.5|69171.5|69201.6|69191.6|69176.3|69166.3|595
1662141900000|2022-09-02 18:05:00|69181.4|69171.4|69174.6|69164.6|69183.2|69173.2|69167.3|69154.5|643
1662142200000|2022-09-02 18:10:00|69174.7|69164.7|69187.5|69177.5|69188.5|69178.5|69171.5|69159.9|682
1662142500000|2022-09-02 18:15:00|69187.6|69177.6|69181.9|69171.9|69194.6|69181.4|69177.6|69164.8|629
1662142800000|2022-09-02 18:20:00|69181.7|69171.7|69194.6|69184.6|69196.4|69184.8|69179.7|69167.9|607
1662143100000|2022-09-02 18:25:00|69194.5|69184.5|69187.7|69177.7|69203.7|69188.3|69181.3|69166.4|670
1662143400000|2022-09-02 18:30:00|69187.8|69177.8|69197.8|69187.8|69206.7|69193|69184.9|69171.1|648
1662143700000|2022-09-02 18:35:00|69197.7|69187.7|69187.7|69177.7|69198.4|69188.4|69183.8|69169.3|674
1662144000000|2022-09-02 18:40:00|69187.8|69177.8|69188.9|69178.9|69199.1|69184.3|69186.2|69170.9|589
1662144300000|2022-09-02 18:45:00|69189.1|69179.1|69196.6|69186.6|69200.8|69187.9|69187.4|69172.6|613
1662144600000|2022-09-02 18:50:00|69196.7|69186.7|69188|69178|69197.1|69187.1|69184.8|69172.5|550
1662144900000|2022-09-02 18:55:00|69188.2|69178.2|69189|69179|69194|69184|69185.1|69175.1|615
1662145200000|2022-09-02 19:00:00|69189.3|69179.3|69184.9|69174.9|69193|69183|69181.3|69170.5|549
1662145500000|2022-09-02 19:05:00|69184.8|69174.8|69190.4|69180.4|69191.6|69181.2|69181.7|69171.6|477
1662145800000|2022-09-02 19:10:00|69190.6|69180.6|69189.2|69179.2|69202.1|69192.1|69188|69178|501
1662146100000|2022-09-02 19:15:00|69188.8|69178.8|69197.6|69187.6|69202.6|69189|69184.8|69172.1|553
1662146400000|2022-09-02 19:20:00|69197.4|69187.4|69205.8|69195.8|69206.5|69195.8|69191.2|69180.2|644
1662146700000|2022-09-02 19:25:00|69206.2|69196.2|69204.5|69194.5|69210.7|69198.6|69202.1|69190.7|577
1662147000000|2022-09-02 19:30:00|69205.3|69195.3|69208.5|69198.5|69213.2|69199.2|69203|69188.3|519
1662147300000|2022-09-02 19:35:00|69208.6|69198.6|69208.8|69198.8|69215.9|69205.9|69208.6|69194.6|422
1662147600000|2022-09-02 19:40:00|69208.4|69198.4|69205.1|69195.1|69211.7|69199.9|69201.5|69188.8|473
1662147900000|2022-09-02 19:45:00|69205.4|69195.4|69202.2|69192.2|69212.4|69197.7|69195.4|69181.1|564
1662148200000|2022-09-02 19:50:00|69200.1|69190.1|69202.8|69182.8|69208.3|69193.3|69188.9|69172.3|570
1662148500000|2022-09-02 19:55:00|69202.9|69182.9|69196.4|69186.4|69207.2|69195.1|69195.5|69181|617
1662148800000|2022-09-02 20:00:00|69196.5|69186.5|69199.4|69179.4|69202.2|69187.7|69190.4|69175.6|363
1662149100000|2022-09-02 20:05:00|69199.3|69179.3|69198.2|69178.2|69199.5|69184.1|69193.2|69177.8|232
1662149400000|2022-09-02 20:10:00|69197.9|69177.9|69196.8|69176.8|69199.5|69179.5|69195.6|69175.6|243
1662149700000|2022-09-02 20:15:00|69197.2|69177.2|69190.3|69170.3|69199.7|69179.7|69189.4|69169.4|352
1662150000000|2022-09-02 20:20:00|69190.2|69170.2|69192.6|69172.6|69192.8|69172.8|69187.5|69167.5|190
1662150300000|2022-09-02 20:25:00|69192.4|69172.4|69189.7|69169.7|69192.8|69172.8|69188.1|69168.1|144
1662150600000|2022-09-02 20:30:00|69191.3|69171.3|69190.1|69170.1|69194.2|69174.2|69188.3|69168.3|178
1662150900000|2022-09-02 20:35:00|69190|69170|69189.2|69169.2|69194.6|69174.6|69186.8|69166.8|184
1662151200000|2022-09-02 20:40:00|69188.2|69168.2|69189.1|69169.1|69193|69173|69187|69167|222
1662151500000|2022-09-02 20:45:00|69189.2|69169.2|69190|69170|69207.9|69187.9|69188.7|69168.7|250
1662151800000|2022-09-02 20:50:00|69189.8|69169.8|69191.6|69171.6|69206.9|69186.9|69188.2|69168.2|265
1662152100000|2022-09-02 20:55:00|69192.8|69172.8|69186.2|69166.2|69225.2|69179|69180.8|69141|195
1662321600000|2022-09-04 20:00:00|69207.4|69185.4|69266.8|69166.4|69266.8|69185.4|69198.2|69166.4|13
1662321900000|2022-09-04 20:05:00|69215.2|69177.5|69215.2|69177.5|69266.8|69177.5|69215.2|69166.4|17
1662322200000|2022-09-04 20:10:00|69266.8|69166.4|69226.3|69177.5|69266.8|69177.5|69215.2|69166.4|23
1662322500000|2022-09-04 20:15:00|69218|69166.4|69255.9|69216.5|69266.8|69224|69215.2|69166.4|30
1662322800000|2022-09-04 20:20:00|69251.9|69215.9|69242.9|69220.9|69278.3|69222.7|69231|69181|44
1662323100000|2022-09-04 20:25:00|69242.7|69220.7|69241.5|69219.5|69256.7|69226.7|69235.4|69200.4|48
1662323400000|2022-09-04 20:30:00|69241.4|69219.4|69242.5|69210.3|69258.3|69236.3|69240.2|69207|39
1662323700000|2022-09-04 20:35:00|69247.1|69209.9|69239.5|69197.6|69263.4|69225.6|69237.7|69191|39
1662324000000|2022-09-04 20:40:00|69266.7|69200.7|69229.9|69207.9|69269.9|69222.6|69227.3|69196.6|43
1662324300000|2022-09-04 20:45:00|69248.3|69201.3|69224.8|69202.8|69248.3|69208.8|69224.8|69193.8|18
1662324600000|2022-09-04 20:50:00|69240.8|69201.7|69217|69170.9|69240.9|69201.7|69216|69170.9|29
1662324900000|2022-09-04 20:55:00|69216.2|69155.6|69227.5|69176.4|69237.3|69195.9|69216.2|69155.6|24
1662325200000|2022-09-04 21:00:00|69227.7|69175.9|69229.2|69176.7|69235.2|69177.1|69227.1|69166.6|20
1662325500000|2022-09-04 21:05:00|69234.1|69166.3|69233.5|69182|69237.3|69194.4|69228.9|69159.4|89
1662325800000|2022-09-04 21:10:00|69232.7|69183|69232.2|69183.3|69237.3|69184|69231.7|69163|14
1662326100000|2022-09-04 21:15:00|69236|69164.2|69233.1|69180.7|69241.1|69183.3|69232.2|69128.6|81
1662326400000|2022-09-04 21:20:00|69232.6|69183|69239.4|69139.1|69241.1|69183|69232.4|69128.6|51
1662326700000|2022-09-04 21:25:00|69238.8|69142.6|69259.3|69175.7|69273.9|69184|69231.6|69128.7|78
1662327000000|2022-09-04 21:30:00|69260.5|69175.5|69256.3|69177.7|69283.5|69181|69253|69151.2|206
1662327300000|2022-09-04 21:35:00|69253.3|69162.7|69255.5|69178.8|69266.5|69183.9|69252.1|69151.8|126
1662327600000|2022-09-04 21:40:00|69256.6|69177.7|69260.4|69172.8|69267|69181.1|69252.3|69143.7|123
1662327900000|2022-09-04 21:45:00|69259.4|69174.1|69255.4|69177.8|69267|69181|69251.9|69151.3|138
1662328200000|2022-09-04 21:50:00|69258.4|69175.8|69257.3|69199.5|69278.7|69204.8|69251|69145.3|141
1662328500000|2022-09-04 21:55:00|69255.5|69200.7|69264.6|69175.9|69274.3|69200.7|69250.6|69142.9|125
1662328800000|2022-09-04 22:00:00|69274.1|69155.1|69254.5|69173.8|69275.3|69180|69249|69137.7|231
1662329100000|2022-09-04 22:05:00|69257.3|69171.1|69249.5|69224.2|69296.3|69226.2|69249.4|69158.8|205
1662329400000|2022-09-04 22:10:00|69251.6|69222.4|69253.4|69174.3|69291.8|69226.5|69244.4|69153.9|178
1662329700000|2022-09-04 22:15:00|69227.5|69201.5|69260.6|69215.6|69295.2|69241.1|69227.5|69144.7|310
1662330000000|2022-09-04 22:20:00|69262.8|69217.5|69265.3|69153|69276.1|69223.2|69246.7|69142.1|273
1662330300000|2022-09-04 22:25:00|69276.3|69157.3|69252.5|69198.5|69280|69212|69248.2|69157.3|242
1662330600000|2022-09-04 22:30:00|69254.8|69200.9|69230.6|69160.9|69261.7|69212.6|69220.8|69157.6|268
1662330900000|2022-09-04 22:35:00|69214.3|69150.7|69232|69171.5|69240.6|69179.3|69211|69146.9|261
1662331200000|2022-09-04 22:40:00|69232.3|69170.9|69227.2|69176|69242.8|69178.3|69213.2|69151.5|284
1662331500000|2022-09-04 22:45:00|69225.7|69176.4|69230.5|69173.4|69238.2|69183.5|69212.6|69152.5|199
1662331800000|2022-09-04 22:50:00|69231.7|69173.6|69221.4|69171.7|69235.2|69183.5|69203.4|69168.6|203
1662332100000|2022-09-04 22:55:00|69215.8|69173.4|69205.4|69174.6|69215.8|69183.3|69198.8|69170.6|286
1662332400000|2022-09-04 23:00:00|69206.3|69174|69223|69179.8|69229.6|69190.1|69199.2|69166.7|290
1662332700000|2022-09-04 23:05:00|69224.4|69180.7|69217|69176.3|69234.3|69187.1|69216.9|69169.9|279
1662333000000|2022-09-04 23:10:00|69218.3|69176|69237.8|69187.8|69250.6|69196.3|69217.1|69167.5|255
1662333300000|2022-09-04 23:15:00|69237.6|69186.7|69235.9|69183.5|69251.5|69191.7|69226.3|69174|229
1662333600000|2022-09-04 23:20:00|69233.4|69184.9|69228.3|69152.5|69244.3|69188.4|69202.6|69132.9|267
1662333900000|2022-09-04 23:25:00|69227.7|69149.4|69228.3|69142.8|69252.8|69210.4|69224.2|69106.6|302
1662334200000|2022-09-04 23:30:00|69230.7|69153.1|69239.1|69169.1|69247.9|69182.5|69218.9|69117.7|177
1662334500000|2022-09-04 23:35:00|69238.8|69170.3|69235.9|69179.3|69251|69202.1|69211.1|69108|207
1662334800000|2022-09-04 23:40:00|69234.4|69178.1|69239.3|69183.9|69251.6|69201.5|69220.8|69103.9|251
1662335100000|2022-09-04 23:45:00|69237.2|69186.3|69242.6|69208.4|69250.2|69227.1|69224.5|69186.3|321
1662335400000|2022-09-04 23:50:00|69242.5|69208.7|69225.5|69176.9|69243.2|69215|69213.8|69174.2|380
1662335700000|2022-09-04 23:55:00|69225.7|69177|69250.1|69213.4|69253.1|69224.5|69224.8|69174.8|316
1662336000000|2022-09-05 00:00:00|69247.9|69216.2|69219.7|69199.7|69247.9|69221.4|69216.8|69196.8|527
1662336300000|2022-09-05 00:05:00|69219.6|69199.6|69223.1|69203.1|69223.2|69203.2|69207.9|69187.9|355
1662336600000|2022-09-05 00:10:00|69223.6|69203.6|69226.7|69206.7|69239.2|69219.2|69214.9|69194.9|497
1662336900000|2022-09-05 00:15:00|69226.1|69206.1|69252.8|69232.8|69253.6|69238.1|69224.6|69204.6|521
1662337200000|2022-09-05 00:20:00|69252.3|69232.3|69251.4|69241.4|69257.2|69242.4|69243.1|69227.9|411
1662337500000|2022-09-05 00:25:00|69251.6|69241.6|69255.2|69235.2|69263.8|69249.7|69243|69227.2|451
1662337800000|2022-09-05 00:30:00|69254.7|69234.7|69249.3|69229.3|69260.5|69240.5|69241.5|69226.3|563
1662338100000|2022-09-05 00:35:00|69248.9|69228.9|69241.8|69221.8|69261.4|69241.4|69238.7|69218.7|612
1662338400000|2022-09-05 00:40:00|69241.9|69221.9|69250.1|69230.1|69251.1|69231.1|69227.3|69211.7|523
1662338700000|2022-09-05 00:45:00|69249.5|69229.5|69255.8|69235.8|69256.5|69236.5|69235.7|69215.7|635
1662339000000|2022-09-05 00:50:00|69252.6|69232.6|69256.6|69236.6|69260.9|69244.6|69246|69230.5|491
1662339300000|2022-09-05 00:55:00|69253.1|69243.1|69248|69238|69260.7|69244.8|69235.9|69220.7|652
1662339600000|2022-09-05 01:00:00|69247.9|69237.9|69243.1|69233.1|69264.4|69249|69238.6|69227.2|663
1662339900000|2022-09-05 01:05:00|69243.5|69233.5|69237.7|69227.7|69248|69237.2|69235.7|69221.2|677
1662340200000|2022-09-05 01:10:00|69237.1|69227.1|69233.8|69213.8|69247.3|69233.6|69224.5|69204.5|578
1662340500000|2022-09-05 01:15:00|69233.9|69213.9|69270.8|69250.8|69296.2|69276.2|69233.5|69213.5|771
1662340800000|2022-09-05 01:20:00|69269.9|69249.9|69286.2|69266.2|69286.8|69271|69261.6|69242.5|663
1662341100000|2022-09-05 01:25:00|69286.1|69266.1|69299.6|69289.6|69306.4|69295|69283.2|69263.2|645
1662341400000|2022-09-05 01:30:00|69299.7|69289.7|69321.4|69301.4|69343.7|69325.4|69295.1|69275.1|771
1662341700000|2022-09-05 01:35:00|69315.2|69305.2|69305.9|69285.9|69333.8|69318.6|69301.9|69284.5|721
1662342000000|2022-09-05 01:40:00|69302.8|69282.8|69305.4|69285.4|69318.2|69298.2|69283.5|69266.2|714
1662342300000|2022-09-05 01:45:00|69305.1|69285.1|69282.2|69272.2|69308.5|69291|69280.6|69264.3|704
1662342600000|2022-09-05 01:50:00|69281.5|69271.5|69303.9|69293.9|69308.4|69293.9|69266.3|69252|672
1662342900000|2022-09-05 01:55:00|69303.7|69293.7|69320.9|69300.9|69338.2|69319.1|69298.4|69284|675
1662343200000|2022-09-05 02:00:00|69316.2|69306.2|69315.3|69305.3|69324.7|69309.5|69300.5|69287.4|683
1662343500000|2022-09-05 02:05:00|69315.2|69305.2|69341.5|69321.5|69341.5|69325.8|69314.3|69299.6|654
1662343800000|2022-09-05 02:10:00|69340.7|69320.7|69365.9|69355.9|69367.3|69357.3|69326.5|69312.4|659
1662344100000|2022-09-05 02:15:00|69366.1|69356.1|69369.4|69359.4|69382.9|69372.9|69355.3|69344.6|637
1662344400000|2022-09-05 02:20:00|69369.3|69359.3|69407.3|69397.3|69419|69404.5|69361.6|69346|698
1662344700000|2022-09-05 02:25:00|69407.2|69397.2|69399.3|69389.3|69428.4|69413.2|69382.1|69372.1|692
1662345000000|2022-09-05 02:30:00|69400.7|69390.7|69486.2|69466.2|69486.2|69466.2|69399|69384.1|719
1662345300000|2022-09-05 02:35:00|69480.7|69470.7|69455.2|69445.2|69482.5|69470.7|69431.5|69421.5|734
1662345600000|2022-09-05 02:40:00|69454.8|69444.8|69466.4|69456.4|69490.4|69480.4|69448.4|69435.2|611
1662345900000|2022-09-05 02:45:00|69465.6|69455.6|69452.4|69442.4|69475.8|69462.6|69449|69438.6|683
1662346200000|2022-09-05 02:50:00|69452.2|69442.2|69417.6|69397.6|69452.4|69442.4|69412.7|69397.6|617
1662346500000|2022-09-05 02:55:00|69417.9|69397.9|69412.8|69402.8|69429.1|69417.3|69401.2|69391|679
1662346800000|2022-09-05 03:00:00|69414.9|69404.9|69426.3|69416.3|69437.6|69427.6|69411|69396.8|621
1662347100000|2022-09-05 03:05:00|69426.4|69416.4|69417.8|69407.8|69427|69417|69411.9|69398.8|578
1662347400000|2022-09-05 03:10:00|69418.1|69408.1|69407.2|69397.2|69426.3|69416.3|69402.3|69388|625
1662347700000|2022-09-05 03:15:00|69407.1|69397.1|69380.2|69370.2|69409.1|69399.1|69380.2|69370.2|608
1662348000000|2022-09-05 03:20:00|69380.6|69370.6|69392.2|69382.2|69400.8|69388.7|69380.4|69370.4|583
1662348300000|2022-09-05 03:25:00|69392|69382|69409.2|69399.2|69412.3|69400.4|69392|69382|625
1662348600000|2022-09-05 03:30:00|69408.8|69398.8|69378.3|69368.3|69408.8|69398.8|69375.7|69365.7|635
1662348900000|2022-09-05 03:35:00|69382.1|69372.1|69395.3|69375.3|69400|69388.2|69379.1|69366.1|587
1662349200000|2022-09-05 03:40:00|69394.9|69374.9|69399.8|69389.8|69406.6|69396.6|69392.7|69374.9|510
1662349500000|2022-09-05 03:45:00|69399.9|69389.9|69407.2|69397.2|69407.2|69397.2|69396|69386|473
1662349800000|2022-09-05 03:50:00|69408.5|69398.5|69414.7|69404.7|69431.3|69417.7|69408.2|69396.8|600
1662350100000|2022-09-05 03:55:00|69414.9|69404.9|69441.6|69431.6|69449.7|69435.3|69413.4|69397.7|608
1662350400000|2022-09-05 04:00:00|69441.4|69431.4|69437.2|69427.2|69450.4|69440.4|69428.9|69414.4|610
1662350700000|2022-09-05 04:05:00|69436.8|69426.8|69461.1|69451.1|69462.8|69452.8|69435.3|69421.7|523
1662351000000|2022-09-05 04:10:00|69460.9|69450.9|69453.4|69443.4|69462.6|69452.6|69448.2|69438.2|477
1662351300000|2022-09-05 04:15:00|69453.5|69443.5|69447.5|69437.5|69469.7|69459.7|69443.4|69430.9|535
1662351600000|2022-09-05 04:20:00|69447.1|69437.1|69445|69435|69460|69445|69441|69429.4|604
1662351900000|2022-09-05 04:25:00|69445.1|69435.1|69443.5|69433.5|69457.5|69443.1|69442.1|69427.5|570
1662352200000|2022-09-05 04:30:00|69443.8|69433.8|69452.9|69442.9|69460.1|69446.5|69443.5|69429.9|592
1662352500000|2022-09-05 04:35:00|69455|69445|69461.6|69451.6|69467.1|69457.1|69452.8|69441|538
1662352800000|2022-09-05 04:40:00|69461.1|69451.1|69466.9|69456.9|69475.2|69465.2|69461.1|69447.6|605
1662353100000|2022-09-05 04:45:00|69467|69457|69487|69477|69495.9|69485.5|69465.2|69455.2|576
1662353400000|2022-09-05 04:50:00|69487.1|69477.1|69483.2|69473.2|69487.3|69477.3|69470.1|69458.9|559
1662353700000|2022-09-05 04:55:00|69483.5|69473.5|69479.8|69469.8|69485|69475|69472.5|69458|440
1662354000000|2022-09-05 05:00:00|69479.6|69469.6|69497|69487|69501.2|69489.1|69475.4|69464.1|625
1662354300000|2022-09-05 05:05:00|69501.6|69481.6|69504.8|69494.8|69534.2|69514.2|69499.4|69479.4|682
1662354600000|2022-09-05 05:10:00|69504.5|69494.5|69495.7|69485.7|69508.6|69494.8|69493.6|69481.1|572
1662354900000|2022-09-05 05:15:00|69495.8|69485.8|69508.3|69498.3|69518.3|69503.6|69491.8|69481.8|615
1662355200000|2022-09-05 05:20:00|69508.2|69498.2|69519.1|69499.1|69554.8|69539.8|69508.2|69498.1|700
1662355500000|2022-09-05 05:25:00|69518.9|69498.9|69523|69513|69542.6|69528.9|69518.9|69498.9|567
1662355800000|2022-09-05 05:30:00|69523.1|69513.1|69502.6|69492.6|69529.8|69517.9|69500.5|69490.5|644
1662356100000|2022-09-05 05:35:00|69502.5|69492.5|69514.6|69504.6|69522.3|69508.6|69501.9|69488.1|602
1662356400000|2022-09-05 05:40:00|69514.4|69504.4|69524.7|69514.7|69526.1|69514.7|69503.8|69490.5|651
1662356700000|2022-09-05 05:45:00|69524.8|69514.8|69528.1|69518.1|69536|69521|69516.4|69504.2|613
1662357000000|2022-09-05 05:50:00|69528.2|69518.2|69499.4|69489.4|69536.1|69522.1|69498.3|69488.3|567
1662357300000|2022-09-05 05:55:00|69498.9|69488.9|69500.7|69490.7|69509.1|69496.1|69484|69470.6|662
1662357600000|2022-09-05 06:00:00|69500.9|69490.9|69475.1|69465.1|69521.8|69511.8|69474.8|69459.8|724
1662357900000|2022-09-05 06:05:00|69475|69465|69463.5|69453.5|69505.7|69488.9|69454.3|69444.3|709
1662358200000|2022-09-05 06:10:00|69463.9|69453.9|69448.1|69438.1|69465.1|69455.1|69445.5|69432.5|654
1662358500000|2022-09-05 06:15:00|69448|69438|69459.8|69449.8|69467|69457|69446.5|69436.5|625
1662358800000|2022-09-05 06:20:00|69459.9|69449.9|69464.7|69454.7|69476.3|69466.3|69453.6|69443.2|656
1662359100000|2022-09-05 06:25:00|69464.8|69454.8|69454.1|69444.1|69476.2|69466.2|69453.3|69443.3|609
1662359400000|2022-09-05 06:30:00|69453.9|69443.9|69454.7|69444.7|69462|69452|69450.4|69440.4|611
1662359700000|2022-09-05 06:35:00|69455|69445|69463.6|69453.6|69469.7|69456.5|69451.4|69441.4|623
1662360000000|2022-09-05 06:40:00|69463.9|69453.9|69462.7|69452.7|69477.3|69465.8|69460.4|69450.4|634
1662360300000|2022-09-05 06:45:00|69462.9|69452.9|69447.2|69437.2|69463|69453|69444.6|69434.6|544
1662360600000|2022-09-05 06:50:00|69447|69437|69417.6|69407.6|69447.5|69437.5|69396|69381.2|727
1662360900000|2022-09-05 06:55:00|69417.5|69407.5|69419.5|69409.5|69432.8|69419.9|69413.2|69397.8|584
1662361200000|2022-09-05 07:00:00|69419.6|69409.6|69460.4|69450.4|69466.5|69452.2|69418.8|69408.8|692
1662361500000|2022-09-05 07:05:00|69460.2|69450.2|69472.4|69452.4|69495.4|69480.3|69459.6|69444.1|697
1662361800000|2022-09-05 07:10:00|69467.4|69457.4|69472.3|69462.3|69487|69472.4|69461.1|69444.9|631
1662362100000|2022-09-05 07:15:00|69472.1|69462.1|69459.4|69449.4|69482.5|69469.1|69454.6|69443.3|674
1662362400000|2022-09-05 07:20:00|69459.3|69449.3|69450.3|69440.3|69464.7|69452.2|69441.9|69431.9|680
1662362700000|2022-09-05 07:25:00|69451.5|69441.5|69469.8|69459.8|69489.9|69473.3|69449.1|69439.1|685
1662363000000|2022-09-05 07:30:00|69470.5|69460.5|69454.6|69434.6|69476.7|69462.8|69405.1|69388.7|700
1662363300000|2022-09-05 07:35:00|69454.5|69434.5|69467|69457|69473.8|69463.8|69423.7|69403.7|739
1662363600000|2022-09-05 07:40:00|69467.3|69457.3|69496.3|69486.3|69500.7|69486.3|69461.8|69451.8|668
1662363900000|2022-09-05 07:45:00|69496.5|69486.5|69518.4|69498.4|69529.9|69509.9|69486.5|69472.3|663
1662364200000|2022-09-05 07:50:00|69518|69498|69516.9|69506.9|69538.5|69524.5|69506.8|69490.8|703
1662364500000|2022-09-05 07:55:00|69517|69507|69526.5|69516.5|69541.3|69531.3|69515.7|69499.8|707
1662364800000|2022-09-05 08:00:00|69526.8|69516.8|69518.5|69508.5|69539.8|69525.2|69515.1|69503.1|709
1662365100000|2022-09-05 08:05:00|69518.4|69508.4|69501.1|69491.1|69522.2|69512.2|69498.9|69483.6|600
1662365400000|2022-09-05 08:10:00|69501.2|69491.2|69494.7|69484.7|69506.6|69496.6|69485.1|69475.1|662
1662365700000|2022-09-05 08:15:00|69495.2|69485.2|69496.1|69486.1|69497.4|69487.4|69480.7|69470.7|609
1662366000000|2022-09-05 08:20:00|69495.6|69485.6|69518.5|69508.5|69519.5|69509.5|69487.2|69477.2|617
1662366300000|2022-09-05 08:25:00|69518.4|69508.4|69509.7|69499.7|69536.3|69522.3|69505.3|69495.3|674
1662366600000|2022-09-05 08:30:00|69510|69500|69527.2|69517.2|69541.4|69525.5|69509.9|69494|700
1662366900000|2022-09-05 08:35:00|69526.5|69516.5|69513.4|69503.4|69534.4|69519|69497.2|69487.2|657
1662367200000|2022-09-05 08:40:00|69513|69503|69530.2|69520.2|69538|69523.7|69512.5|69502.5|663
1662367500000|2022-09-05 08:45:00|69530.4|69520.4|69529.9|69509.9|69542.7|69528.8|69520.9|69506.8|622
1662367800000|2022-09-05 08:50:00|69529.8|69509.8|69536.2|69516.2|69536.6|69522.1|69513.2|69498|595
1662368100000|2022-09-05 08:55:00|69531.3|69521.3|69541.5|69531.5|69550.6|69536.3|69531.1|69519|507
1662368400000|2022-09-05 09:00:00|69541.9|69531.9|69435|69415|69558.7|69546.2|69365.5|69345.5|791
1662368700000|2022-09-05 09:05:00|69434.4|69414.4|69419.6|69399.6|69470.8|69452.5|69395.4|69384.9|756
1662369000000|2022-09-05 09:10:00|69420.6|69400.6|69428.8|69418.8|69453.6|69438.6|69403.3|69386.2|732
1662369300000|2022-09-05 09:15:00|69428.7|69418.7|69439.4|69429.4|69456.8|69441.9|69421.5|69408.2|654
1662369600000|2022-09-05 09:20:00|69438.9|69428.9|69457.8|69437.8|69473.1|69457.2|69437.6|69424.6|705
1662369900000|2022-09-05 09:25:00|69457.2|69437.2|69454.6|69444.6|69463|69448.1|69441.8|69427.4|663
1662370200000|2022-09-05 09:30:00|69454.7|69444.7|69437.4|69427.4|69461.6|69447.3|69432.1|69420.5|636
1662370500000|2022-09-05 09:35:00|69437.3|69427.3|69405.4|69395.4|69451.4|69438.5|69405.4|69394.7|641
1662370800000|2022-09-05 09:40:00|69403.4|69393.4|69406.1|69386.1|69432.5|69415.7|69401.4|69385.4|594
1662371100000|2022-09-05 09:45:00|69406.3|69386.3|69400|69380|69424.7|69412.8|69390.4|69377.3|647
1662371400000|2022-09-05 09:50:00|69399.9|69379.9|69405.7|69395.7|69417.9|69404.2|69389.4|69374.4|689
1662371700000|2022-09-05 09:55:00|69405.8|69395.8|69414.5|69404.5|69423.1|69411|69401.9|69387.4|565
1662372000000|2022-09-05 10:00:00|69414.3|69404.3|69435.7|69425.7|69441|69427.6|69414|69403.7|551
1662372300000|2022-09-05 10:05:00|69440.1|69420.1|69436.6|69426.6|69451.1|69436.1|69428.9|69414.2|489
1662372600000|2022-09-05 10:10:00|69436.5|69426.5|69437.4|69427.4|69448.8|69434.1|69435|69425|412
1662372900000|2022-09-05 10:15:00|69437.5|69427.5|69418.4|69408.4|69438.5|69428.5|69405.4|69390.4|604
1662373200000|2022-09-05 10:20:00|69418.1|69408.1|69388|69378|69422.2|69409.5|69386.9|69372.7|683
1662373500000|2022-09-05 10:25:00|69387.9|69377.9|69401.1|69391.1|69407.2|69394.4|69385.9|69371.7|561
1662373800000|2022-09-05 10:30:00|69400.5|69390.5|69395.7|69385.7|69405.4|69392.9|69389.1|69373.3|634
1662374100000|2022-09-05 10:35:00|69395.8|69385.8|69415|69405|69415.1|69405.1|69394.6|69384.6|541
1662374400000|2022-09-05 10:40:00|69414.9|69404.9|69414.2|69404.2|69418.7|69404.9|69404.1|69390.8|514
1662374700000|2022-09-05 10:45:00|69414.5|69404.5|69406.4|69396.4|69418.7|69404.5|69399.6|69389.6|538
1662375000000|2022-09-05 10:50:00|69406.7|69396.7|69398.2|69388.2|69408.8|69397.7|69393.5|69380|566
1662375300000|2022-09-05 10:55:00|69398.1|69388.1|69403.3|69393.3|69410|69397.6|69397.2|69387.2|569
1662375600000|2022-09-05 11:00:00|69403.8|69393.8|69389.2|69379.2|69408|69395.9|69386.2|69376.2|552
1662375900000|2022-09-05 11:05:00|69389.1|69379.1|69389.1|69379.1|69394.2|69384.2|69387.7|69377.7|483
1662376200000|2022-09-05 11:10:00|69390.3|69380.3|69388.7|69378.7|69406.5|69392.3|69388.5|69378.5|607
1662376500000|2022-09-05 11:15:00|69388.8|69378.8|69397.2|69387.2|69397.4|69387.4|69387.4|69375.4|472
1662376800000|2022-09-05 11:20:00|69396.7|69386.7|69390.9|69380.9|69409|69394.5|69390.9|69375.9|647
1662377100000|2022-09-05 11:25:00|69396.5|69376.5|69413.8|69403.8|69418.1|69404|69391.8|69376|640
1662377400000|2022-09-05 11:30:00|69414|69404|69406.9|69386.9|69420.2|69405.6|69398.1|69384.1|603
1662377700000|2022-09-05 11:35:00|69407|69387|69399.5|69379.5|69407.8|69394.9|69389|69374.5|607
1662378000000|2022-09-05 11:40:00|69399.7|69379.7|69395.2|69375.2|69400.8|69383.4|69388.9|69373.5|578
1662378300000|2022-09-05 11:45:00|69395.3|69375.3|69396.2|69386.2|69402.7|69387.8|69386.8|69374.5|544
1662378600000|2022-09-05 11:50:00|69396.6|69386.6|69400|69380|69405.2|69390.4|69391.3|69378.4|582
1662378900000|2022-09-05 11:55:00|69399.7|69379.7|69391.1|69381.1|69400.9|69390.9|69389.7|69375.3|527
1662379200000|2022-09-05 12:00:00|69391.3|69381.3|69391.3|69381.3|69398.7|69388.7|69388.7|69378.7|522
1662379500000|2022-09-05 12:05:00|69391.5|69381.5|69393.6|69383.6|69401|69391|69390.1|69380.1|534
1662379800000|2022-09-05 12:10:00|69393.5|69383.5|69391.1|69381.1|69404|69389|69386.5|69374.3|575
1662380100000|2022-09-05 12:15:00|69390.4|69380.4|69397.5|69387.5|69407.9|69395.5|69390.1|69376|534
1662380400000|2022-09-05 12:20:00|69397.6|69387.6|69402.9|69392.9|69407|69394.3|69394.8|69381.1|638
1662380700000|2022-09-05 12:25:00|69403|69393|69396.3|69386.3|69407.6|69393.5|69394.4|69384.4|638
1662381000000|2022-09-05 12:30:00|69397.7|69387.7|69401.4|69391.4|69407.4|69392.6|69391.8|69377|632
1662381300000|2022-09-05 12:35:00|69401.3|69391.3|69401.2|69391.2|69407.3|69394.7|69397.8|69383.2|572
1662381600000|2022-09-05 12:40:00|69401.4|69391.4|69403.1|69393.1|69433|69418.1|69401.4|69391.4|547
1662381900000|2022-09-05 12:45:00|69402.4|69392.4|69397.5|69387.5|69408.6|69397.1|69391.2|69381.2|588
1662382200000|2022-09-05 12:50:00|69397.6|69387.6|69403.4|69393.4|69409.8|69395.2|69392.9|69378.4|595
1662382500000|2022-09-05 12:55:00|69403.6|69393.6|69419.7|69399.7|69422.1|69408.4|69400|69386.1|621
1662382800000|2022-09-05 13:00:00|69420.3|69400.3|69428.9|69418.9|69429.2|69419|69415|69399.5|663
1662383100000|2022-09-05 13:05:00|69428.7|69418.7|69434.8|69424.8|69441.5|69431.5|69423.2|69413.2|626
1662383400000|2022-09-05 13:10:00|69434.4|69424.4|69430.2|69420.2|69437|69427|69424.9|69414.9|581
1662383700000|2022-09-05 13:15:00|69430.4|69420.4|69423.1|69413.1|69438.5|69423.8|69422.1|69412.1|601
1662384000000|2022-09-05 13:20:00|69423.2|69413.2|69435.6|69425.6|69437.7|69427.7|69422|69412|630
1662384300000|2022-09-05 13:25:00|69435.8|69425.8|69444.5|69434.5|69452.6|69442|69432.9|69422.9|557
1662384600000|2022-09-05 13:30:00|69444.8|69434.8|69438|69428|69449.5|69439.5|69437.4|69422.5|585
1662384900000|2022-09-05 13:35:00|69437.8|69427.8|69452.7|69442.7|69456.6|69444.4|69432.1|69418.1|589
1662385200000|2022-09-05 13:40:00|69452.5|69442.5|69444.9|69424.9|69456.5|69446.5|69438.9|69424.4|560
1662385500000|2022-09-05 13:45:00|69440|69430|69449.5|69439.5|69453.7|69443.7|69439.7|69429.7|594
1662385800000|2022-09-05 13:50:00|69449.4|69439.4|69451.2|69441.2|69455.1|69445.1|69444|69429|564
1662386100000|2022-09-05 13:55:00|69451.1|69441.1|69440.7|69430.7|69456.8|69443.7|69438.5|69428.5|626
1662386400000|2022-09-05 14:00:00|69442.5|69432.5|69455.8|69445.8|69459.2|69447.5|69442.5|69432.5|562
1662386700000|2022-09-05 14:05:00|69455.5|69445.5|69463.2|69453.2|69464.4|69454.4|69453.1|69443.1|573
1662387000000|2022-09-05 14:10:00|69463.1|69453.1|69446.6|69436.6|69467.5|69457.5|69432.1|69422.1|619
1662387300000|2022-09-05 14:15:00|69446.8|69436.8|69432.7|69422.7|69457.5|69447.5|69432.1|69422.1|580
1662387600000|2022-09-05 14:20:00|69432|69422|69432.1|69422.1|69445.5|69431.1|69428.8|69413|576
1662387900000|2022-09-05 14:25:00|69431.9|69421.9|69439.1|69429.1|69443|69433|69424|69413.8|574
1662388200000|2022-09-05 14:30:00|69439.3|69429.3|69427.5|69417.5|69440.3|69429.3|69420.9|69410.9|600
1662388500000|2022-09-05 14:35:00|69427.8|69417.8|69422.3|69412.3|69428.2|69418.2|69410.7|69400.7|604
1662388800000|2022-09-05 14:40:00|69422.2|69412.2|69408.3|69398.3|69423.6|69413.6|69406.4|69396.4|537
1662389100000|2022-09-05 14:45:00|69408.2|69398.2|69397.3|69387.3|69412|69402|69394.3|69384.3|584
1662389400000|2022-09-05 14:50:00|69397.2|69387.2|69420.9|69410.9|69423.5|69413.5|69397.2|69387.2|474
1662389700000|2022-09-05 14:55:00|69420.8|69410.8|69436.4|69426.4|69443.9|69433.9|69420|69410|602
1662390000000|2022-09-05 15:00:00|69437.1|69427.1|69417.1|69407.1|69447.2|69433.6|69412.9|69398.1|631
1662390300000|2022-09-05 15:05:00|69417.2|69407.2|69421.1|69411.1|69422.3|69411.6|69404.4|69390.2|530
1662390600000|2022-09-05 15:10:00|69421|69411|69433.4|69423.4|69443|69427.6|69418.8|69408.8|569
1662390900000|2022-09-05 15:15:00|69433.1|69423.1|69436.6|69416.6|69441.7|69428.1|69428.3|69413.8|616
1662391200000|2022-09-05 15:20:00|69436.7|69416.7|69447.9|69427.9|69448.4|69433.7|69431.4|69416.1|470
1662391500000|2022-09-05 15:25:00|69448|69428|69445.6|69435.6|69451.8|69437.1|69442|69427.3|386
1662391800000|2022-09-05 15:30:00|69445.9|69435.9|69445.6|69435.6|69458.1|69443.3|69436.3|69422|488
1662392100000|2022-09-05 15:35:00|69445.4|69435.4|69453.9|69443.9|69458.9|69443.9|69444|69428.9|452
1662392400000|2022-09-05 15:40:00|69453.5|69443.5|69455.8|69435.8|69456.8|69443.6|69448.8|69434.1|436
1662392700000|2022-09-05 15:45:00|69455.9|69435.9|69449.6|69439.6|69456.2|69440.9|69445.4|69432.2|475
1662393000000|2022-09-05 15:50:00|69455.4|69435.4|69445.5|69435.5|69456.1|69440.7|69444.4|69430.7|357
1662393300000|2022-09-05 15:55:00|69445.6|69435.6|69442.8|69432.8|69450.7|69435.8|69434.4|69418.5|449
1662393600000|2022-09-05 16:00:00|69442.9|69432.9|69439.2|69429.2|69448.2|69433.2|69431.9|69417.2|497
1662393900000|2022-09-05 16:05:00|69439.3|69429.3|69441.6|69431.6|69450|69435.2|69436.2|69421.1|409
1662394200000|2022-09-05 16:10:00|69441.7|69431.7|69427.7|69417.7|69447.2|69432|69427.5|69412.5|483
1662394500000|2022-09-05 16:15:00|69427.8|69417.8|69430.9|69420.9|69436.8|69422|69421.4|69406.5|409
1662394800000|2022-09-05 16:20:00|69430.8|69420.8|69421.6|69411.6|69438|69422.8|69419.5|69409.5|366
1662395100000|2022-09-05 16:25:00|69421.1|69411.1|69427|69417|69429.1|69419.1|69419.7|69405.4|360
1662395400000|2022-09-05 16:30:00|69427.1|69417.1|69428|69408|69435.4|69421.2|69422.5|69407.4|319
1662395700000|2022-09-05 16:35:00|69428.1|69408.1|69430.9|69410.9|69431.1|69415.3|69423.2|69408.1|242
1662396000000|2022-09-05 16:40:00|69430.8|69410.8|69430.1|69420.1|69436.5|69421.2|69423|69407.3|273
1662396300000|2022-09-05 16:45:00|69430.2|69420.2|69435.8|69425.8|69441.2|69426.8|69430|69415.1|257
1662396600000|2022-09-05 16:50:00|69435.9|69425.9|69438|69418|69441.4|69425.9|69431.9|69416.2|244
1662396900000|2022-09-05 16:55:00|69437.9|69417.9|69428.3|69418.3|69440|69425.3|69427.9|69413.5|310
1662397200000|2022-09-05 17:00:00|69428.1|69418.1|69425.1|69415.1|69430.4|69418.2|69423.1|69409.5|214
1662397500000|2022-09-05 17:05:00|69424.3|69414.3|69424.7|69414.7|69425.6|69415.6|69423.9|69413.9|135
1662397800000|2022-09-05 17:10:00|69424.6|69414.6|69423.2|69413.2|69424.9|69414.9|69422|69412|172
1662398100000|2022-09-05 17:15:00|69423.5|69413.5|69424.4|69414.4|69425.5|69415.5|69423|69413|164
1662398400000|2022-09-05 17:20:00|69424.2|69414.2|69423.2|69413.2|69424.8|69414.8|69421.9|69411.9|144
1662398700000|2022-09-05 17:25:00|69423.1|69413.1|69423|69413|69423.7|69413.7|69421.9|69411.9|189
1662399000000|2022-09-05 17:30:00|69423.1|69413.1|69430.9|69410.9|69432.3|69417.3|69422.9|69406.4|235
1662399300000|2022-09-05 17:35:00|69430.6|69410.6|69431.8|69411.8|69431.8|69416.5|69425|69408.8|238
1662399600000|2022-09-05 17:40:00|69431.6|69411.6|69428.3|69408.3|69432.8|69414.6|69423.4|69408|231
1662399900000|2022-09-05 17:45:00|69428.4|69408.4|69427.3|69407.3|69430.5|69415.8|69422.1|69406.8|206
1662400200000|2022-09-05 17:50:00|69427.2|69407.2|69432.6|69412.6|69433.2|69413.8|69421.8|69406.5|231
1662400500000|2022-09-05 17:55:00|69432.5|69412.5|69428.2|69408.2|69436.8|69416.8|69421.7|69406.4|221
1662400800000|2022-09-05 18:00:00|69428.3|69408.3|69427.6|69407.6|69429.8|69415.1|69422.2|69407.1|231
1662401100000|2022-09-05 18:05:00|69427.8|69407.8|69430.3|69410.3|69430.3|69413.9|69422.3|69406.9|181
1662401400000|2022-09-05 18:10:00|69430.1|69410.1|69432.1|69412.1|69432.5|69416.4|69425.1|69408.3|196
1662401700000|2022-09-05 18:15:00|69432|69412|69436.4|69416.4|69436.9|69422.4|69431.3|69411.3|150
1662402000000|2022-09-05 18:20:00|69435.2|69415.2|69436.3|69416.3|69437|69421.9|69431.9|69414.3|220
1662402300000|2022-09-05 18:25:00|69436.4|69416.4|69442.4|69422.4|69442.6|69422.7|69431.5|69415.7|244
1662402600000|2022-09-05 18:30:00|69442.3|69422.3|69442.9|69422.9|69443.8|69428.9|69437.4|69421.8|213
1662402900000|2022-09-05 18:35:00|69442.8|69422.8|69447|69427|69448|69432.5|69437.6|69422.6|189
1662403200000|2022-09-05 18:40:00|69447.4|69427.4|69447.3|69427.3|69447.4|69427.4|69445|69425|180
1662403500000|2022-09-05 18:45:00|69447.2|69427.2|69445|69425|69454.1|69434.1|69444.5|69424.5|265
1662403800000|2022-09-05 18:50:00|69445.1|69425.1|69431.5|69411.5|69445.7|69429.9|69431.3|69411.3|225
1662404100000|2022-09-05 18:55:00|69431.7|69411.7|69435.8|69415.8|69437.3|69422.1|69430.8|69411.1|236
1662404400000|2022-09-05 19:00:00|69436.1|69416.1|69422.8|69402.8|69437.1|69423.1|69416.6|69397|278
1662404700000|2022-09-05 19:05:00|69422.7|69402.7|69421.8|69401.8|69423.7|69407.1|69408.7|69395.8|199
1662405000000|2022-09-05 19:10:00|69421.9|69401.9|69433.5|69413.5|69441.8|69421.8|69416|69401.1|284
1662405300000|2022-09-05 19:15:00|69433.3|69413.3|69439.6|69419.6|69439.6|69419.6|69430.6|69410.6|231
1662405600000|2022-09-05 19:20:00|69439.7|69419.7|69439.2|69419.2|69440.4|69420.4|69435.5|69415.5|200
1662405900000|2022-09-05 19:25:00|69440.3|69420.3|69430.7|69410.7|69440.3|69420.3|69418.4|69403.3|233
1662406200000|2022-09-05 19:30:00|69430.8|69410.8|69432.1|69412.1|69434.6|69414.6|69430.8|69410.8|234
1662406500000|2022-09-05 19:35:00|69432.7|69412.7|69434.3|69414.3|69436.2|69416.2|69431.5|69411.5|144
1662406800000|2022-09-05 19:40:00|69433.9|69413.9|69432.2|69412.2|69435.9|69415.9|69429.8|69409.8|186
1662407100000|2022-09-05 19:45:00|69432.4|69412.4|69434.3|69414.3|69435.4|69415.4|69429.6|69409.6|189
1662407400000|2022-09-05 19:50:00|69431.9|69411.9|69432.8|69412.8|69435.5|69415.5|69430.9|69410.9|224
1662407700000|2022-09-05 19:55:00|69433|69413|69443.1|69423.1|69446|69426|69430|69410|310
1662408000000|2022-09-05 20:00:00|69443.2|69423.2|69443.9|69423.9|69445.6|69425.6|69442.8|69422.8|366
1662408300000|2022-09-05 20:05:00|69444.1|69424.1|69443.6|69423.6|69448.1|69427.4|69442.6|69417.8|164
1662408600000|2022-09-05 20:10:00|69443.2|69423.2|69459.4|69439.4|69464.2|69444.2|69441.8|69421.8|305
1662408900000|2022-09-05 20:15:00|69460|69440|69448|69428|69462.3|69440.8|69446.8|69421.9|245
1662409200000|2022-09-05 20:20:00|69447.6|69427.6|69453|69433|69454.3|69434.3|69442.7|69419|173
1662409500000|2022-09-05 20:25:00|69453.4|69433.4|69453.6|69433.6|69455.2|69435.2|69451.4|69431.4|192
1662409800000|2022-09-05 20:30:00|69453.5|69433.5|69453.1|69433.1|69466.4|69436.9|69450.8|69419.5|170
1662410100000|2022-09-05 20:35:00|69452.9|69432.9|69455.2|69435.2|69464.4|69438.6|69446.2|69417|200
1662410400000|2022-09-05 20:40:00|69456.9|69436.9|69455.7|69435.7|69463.1|69438|69451.7|69423.6|165
1662410700000|2022-09-05 20:45:00|69455.4|69435.4|69456.9|69424|69461.8|69435.6|69450.3|69416.7|237
1662411000000|2022-09-05 20:50:00|69457|69423|69449.5|69416.2|69461.7|69427.6|69439.8|69406.2|219
1662411300000|2022-09-05 20:55:00|69445.5|69413.5|69450.2|69406|69459.7|69422.3|69439|69401.3|244
1662411600000|2022-09-05 21:00:00|69449.9|69405.5|69454.9|69409.3|69460.6|69409.3|69449.9|69401.8|53
1662411900000|2022-09-05 21:05:00|69452.4|69408.5|69435.9|69415.9|69452.4|69416.8|69435.6|69403|37
1662412200000|2022-09-05 21:10:00|69436|69416|69447.1|69400.1|69460.4|69416|69436|69387.6|144
1662412500000|2022-09-05 21:15:00|69453.5|69408.1|69446.3|69409.9|69459.8|69415.9|69433.8|69396.2|165
1662412800000|2022-09-05 21:20:00|69444|69410.6|69455.7|69406.1|69461.1|69417|69432.9|69399.4|103
1662413100000|2022-09-05 21:25:00|69460.3|69412.8|69455.8|69405|69463.7|69416.9|69430.4|69393.5|140
1662413400000|2022-09-05 21:30:00|69453.5|69401.3|69446.8|69393.5|69457.4|69413.3|69433.3|69390.8|181
1662413700000|2022-09-05 21:35:00|69447.2|69393.1|69448.8|69407.4|69458.3|69410.4|69429.4|69390.7|208
1662414000000|2022-09-05 21:40:00|69451.7|69403|69452.4|69401.4|69459.5|69410.6|69429.2|69388.4|212
1662414300000|2022-09-05 21:45:00|69453|69401.8|69442.7|69401.7|69454.9|69411.2|69429.4|69393.8|263
1662414600000|2022-09-05 21:50:00|69442|69401.6|69444.7|69395.3|69449.7|69411.1|69429.2|69392.9|291
1662414900000|2022-09-05 21:55:00|69444.9|69401.3|69450.9|69406.1|69457|69411.1|69429.5|69392.6|296
1662415200000|2022-09-05 22:00:00|69449.5|69404|69457.9|69398.5|69461.5|69410.8|69430.8|69390|211
1662415500000|2022-09-05 22:05:00|69456.4|69396.8|69453.9|69396.7|69479.2|69407.9|69439.2|69388|252
1662415800000|2022-09-05 22:10:00|69452.8|69395.9|69436.6|69406.3|69467.2|69410.6|69430.6|69387.8|202
1662416100000|2022-09-05 22:15:00|69443.3|69401.7|69447.1|69393.2|69452.1|69407.7|69438.6|69393.2|205
1662416400000|2022-09-05 22:20:00|69443.9|69395.7|69446|69407.4|69453.5|69415.7|69433.8|69393.1|194
1662416700000|2022-09-05 22:25:00|69447.9|69408.7|69446.1|69410.6|69455.3|69418.5|69435.6|69399.4|184
1662417000000|2022-09-05 22:30:00|69445|69410.3|69450.5|69411|69456.4|69417.7|69433.6|69401.9|156
1662417300000|2022-09-05 22:35:00|69447.2|69408.8|69446.4|69412.8|69457.6|69419.3|69434.8|69400.4|142
1662417600000|2022-09-05 22:40:00|69442.1|69409.3|69447.8|69408.3|69459.2|69418|69433.5|69392.4|153
1662417900000|2022-09-05 22:45:00|69447.7|69408|69443.3|69400.2|69458.7|69415.5|69435.1|69392.6|164
1662418200000|2022-09-05 22:50:00|69450|69402|69441.9|69402.4|69459.2|69409.5|69438.6|69397.7|129
1662418500000|2022-09-05 22:55:00|69440.1|69400.8|69441.4|69402.5|69448.4|69406.7|69439.2|69396.6|161
1662418800000|2022-09-05 23:00:00|69446.1|69406.1|69441.3|69407.6|69446.1|69414.9|69432.2|69399.5|179
1662419100000|2022-09-05 23:05:00|69443.8|69404.4|69443.1|69406|69446.3|69414.1|69432.3|69396.5|155
1662419400000|2022-09-05 23:10:00|69442.5|69405.8|69444.4|69405.9|69446|69408.6|69438.9|69398.9|174
1662419700000|2022-09-05 23:15:00|69443.5|69405.7|69441.3|69407.6|69446.2|69410.3|69438.7|69400|128
1662420000000|2022-09-05 23:20:00|69441.7|69407.9|69430.3|69394.6|69442.7|69409|69422|69390.3|281
1662420300000|2022-09-05 23:25:00|69429.8|69397.8|69423.6|69403.6|69430.3|69404.8|69421.9|69394.1|183
1662420600000|2022-09-05 23:30:00|69428.2|69398.2|69419.6|69399.6|69432.1|69404.3|69417.4|69391.6|286
1662420900000|2022-09-05 23:35:00|69419.8|69399.8|69416.7|69396.7|69421.5|69400.8|69414.9|69380|279
1662421200000|2022-09-05 23:40:00|69416.3|69396.3|69403.2|69383.2|69419.6|69399.6|69395.7|69367.7|400
1662421500000|2022-09-05 23:45:00|69403.3|69383.3|69406.4|69386.4|69414.1|69387|69399|69370.8|243
1662421800000|2022-09-05 23:50:00|69406.6|69386.6|69414.6|69394.6|69420.7|69396.3|69402.9|69378.6|294
1662422100000|2022-09-05 23:55:00|69415.9|69395.9|69409.9|69389.9|69422.8|69396.3|69407.9|69381.2|319
1662422400000|2022-09-06 00:00:00|69409|69389|69412|69392|69423.5|69403.5|69405.5|69385.5|638
1662422700000|2022-09-06 00:05:00|69412.1|69392.1|69370.7|69350.7|69412.2|69392.2|69343.4|69323.4|754
1662423000000|2022-09-06 00:10:00|69370.3|69350.3|69378.5|69358.5|69399.5|69379.5|69369.2|69349.2|667
1662423300000|2022-09-06 00:15:00|69378.3|69358.3|69385.9|69365.9|69393.3|69376.6|69378.3|69358.3|592
1662423600000|2022-09-06 00:20:00|69386|69366|69394.2|69374.2|69398|69382.5|69381.7|69361.7|599
1662423900000|2022-09-06 00:25:00|69395.4|69375.4|69380.2|69360.2|69398.5|69378.5|69377.1|69358.6|635
1662424200000|2022-09-06 00:30:00|69380|69360|69380.2|69360.2|69388.8|69368.8|69361.2|69346.8|584
1662424500000|2022-09-06 00:35:00|69380.1|69360.1|69375.6|69365.6|69383.6|69370.2|69365.8|69347.8|606
1662424800000|2022-09-06 00:40:00|69380.6|69360.6|69383.6|69363.6|69392.3|69373|69367.5|69353.1|615
1662425100000|2022-09-06 00:45:00|69383.5|69363.5|69368.4|69348.4|69394.6|69374.6|69364.8|69347.3|574
1662425400000|2022-09-06 00:50:00|69368.3|69348.3|69342.2|69332.2|69376.5|69360.3|69337.2|69322.2|640
1662425700000|2022-09-06 00:55:00|69342.3|69332.3|69360.1|69340.1|69369.4|69354.9|69342.3|69328.9|663
1662426000000|2022-09-06 01:00:00|69359.1|69339.1|69364.7|69344.7|69368.4|69348.6|69341.2|69324.7|681
1662426300000|2022-09-06 01:05:00|69364.5|69344.5|69352.3|69342.3|69377.2|69358.6|69347.8|69334.6|710
1662426600000|2022-09-06 01:10:00|69352.2|69342.2|69379.7|69359.7|69394.4|69374.4|69347.5|69334.4|695
1662426900000|2022-09-06 01:15:00|69379.4|69359.4|69434.2|69414.2|69498.9|69478.9|69372.3|69352.3|764
1662427200000|2022-09-06 01:20:00|69434.9|69414.9|69422.1|69402.1|69442.2|69422.2|69409|69392.5|733
1662427500000|2022-09-06 01:25:00|69419.6|69399.6|69421|69401|69429.6|69413.3|69403.6|69385.1|722
1662427800000|2022-09-06 01:30:00|69421.9|69401.9|69469.7|69449.7|69470.6|69450.6|69415.4|69398.6|742
1662428100000|2022-09-06 01:35:00|69469.8|69449.8|69432.3|69422.3|69469.8|69449.8|69420.1|69407.3|696
1662428400000|2022-09-06 01:40:00|69432.1|69422.1|69437.5|69427.5|69452.5|69438.2|69424.6|69410.3|642
1662428700000|2022-09-06 01:45:00|69437.6|69427.6|69436.7|69426.7|69447.8|69435.5|69434.8|69420.2|627
1662429000000|2022-09-06 01:50:00|69436.6|69426.6|69412.5|69392.5|69448.3|69433.3|69408|69389|639
1662429300000|2022-09-06 01:55:00|69413.1|69393.1|69417.9|69407.9|69435.9|69419.8|69403.6|69389.3|608
1662429600000|2022-09-06 02:00:00|69418.3|69408.3|69419.6|69409.6|69423.6|69413.6|69408.9|69398.9|529
1662429900000|2022-09-06 02:05:00|69419.3|69409.3|69439.2|69429.2|69442.7|69429.5|69419.2|69404.9|584
1662430200000|2022-09-06 02:10:00|69439.3|69429.3|69443.2|69433.2|69470.1|69452.6|69439.3|69427.9|648
1662430500000|2022-09-06 02:15:00|69443|69433|69448.3|69438.3|69462.4|69448.3|69438.5|69425.5|633
1662430800000|2022-09-06 02:20:00|69448.4|69438.4|69475.7|69455.7|69485.7|69471.4|69445.5|69435.5|649
1662431100000|2022-09-06 02:25:00|69476.2|69456.2|69465.1|69455.1|69482.5|69469.9|69463|69448.5|685
1662431400000|2022-09-06 02:30:00|69466|69456|69455|69445|69471.9|69459|69452.1|69442.1|645
1662431700000|2022-09-06 02:35:00|69453.8|69443.8|69439.1|69429.1|69455.8|69445.8|69436.2|69426.2|569
1662432000000|2022-09-06 02:40:00|69438.8|69428.8|69447.2|69437.2|69456.5|69446.5|69436.4|69422.7|604
1662432300000|2022-09-06 02:45:00|69447.5|69437.5|69444|69434|69454|69439.2|69440.9|69429.9|496
1662432600000|2022-09-06 02:50:00|69444.5|69434.5|69450.6|69440.6|69463.3|69448.9|69444|69434|508
1662432900000|2022-09-06 02:55:00|69450.8|69440.8|69446.4|69436.4|69454.2|69444.2|69444.6|69434.6|516
1662433200000|2022-09-06 03:00:00|69446.6|69436.6|69463.5|69453.5|69468.2|69454.9|69443.1|69433.1|566
1662433500000|2022-09-06 03:05:00|69463.2|69453.2|69470.2|69460.2|69472.9|69462.9|69458.2|69443.3|522
1662433800000|2022-09-06 03:10:00|69469.8|69459.8|69478.1|69468.1|69480.8|69470.8|69462|69452|574
1662434100000|2022-09-06 03:15:00|69478.3|69468.3|69470.3|69460.3|69485.5|69475.5|69467.4|69457.4|571
1662434400000|2022-09-06 03:20:00|69470.5|69460.5|69471.1|69461.1|69473|69463|69467.9|69457.9|493
1662434700000|2022-09-06 03:25:00|69471|69461|69494.3|69484.3|69500.9|69488.6|69470.5|69460.5|553
1662435000000|2022-09-06 03:30:00|69494.1|69484.1|69497.3|69487.3|69502.5|69492.5|69491.4|69479.7|568
1662435300000|2022-09-06 03:35:00|69497.5|69487.5|69500.7|69490.7|69501.4|69491.4|69491.1|69481.1|458
1662435600000|2022-09-06 03:40:00|69500.4|69490.4|69532.6|69522.6|69533.2|69523.2|69498.9|69488.9|556
1662435900000|2022-09-06 03:45:00|69532.7|69522.7|69522.9|69512.9|69535.3|69524|69517.3|69507.3|593
1662436200000|2022-09-06 03:50:00|69523.2|69513.2|69508.9|69498.9|69531.5|69518.1|69508.2|69498.2|549
1662436500000|2022-09-06 03:55:00|69509|69499|69501.2|69491.2|69510.2|69500.2|69499.8|69489.8|483
1662436800000|2022-09-06 04:00:00|69500.3|69490.3|69505.4|69495.4|69510.3|69499.1|69495.1|69485.1|496
1662437100000|2022-09-06 04:05:00|69507.8|69497.8|69509.2|69499.2|69516.6|69502.9|69505.8|69494.4|455
1662437400000|2022-09-06 04:10:00|69509|69499|69506|69496|69517.3|69503.1|69502.2|69492.2|487
1662437700000|2022-09-06 04:15:00|69506.1|69496.1|69511.7|69501.7|69513.6|69503.6|69505.7|69495.7|487
1662438000000|2022-09-06 04:20:00|69512|69502|69497.5|69487.5|69512.4|69502.4|69495.4|69480.6|459
1662438300000|2022-09-06 04:25:00|69497.6|69487.6|69500.5|69480.5|69501.1|69488.3|69489.4|69473.4|394
1662438600000|2022-09-06 04:30:00|69500.7|69480.7|69498|69488|69519.7|69504.8|69496.6|69476.6|645
1662438900000|2022-09-06 04:35:00|69503|69483|69501.6|69491.6|69511.5|69492.9|69495.4|69480.9|632
1662439200000|2022-09-06 04:40:00|69500.8|69490.8|69501.8|69491.8|69509.7|69499.7|69499.3|69486.8|509
1662439500000|2022-09-06 04:45:00|69501.9|69491.9|69503.7|69493.7|69507.3|69495.5|69497.4|69482.5|499
1662439800000|2022-09-06 04:50:00|69503.6|69493.6|69510.8|69500.8|69517.9|69502.5|69495.5|69485.5|593
1662440100000|2022-09-06 04:55:00|69510.9|69500.9|69524.5|69504.5|69528.8|69511.1|69509.8|69498.8|671
1662440400000|2022-09-06 05:00:00|69523.1|69503.1|69527.7|69517.7|69533.5|69518.7|69520.3|69502.3|633
1662440700000|2022-09-06 05:05:00|69527.6|69517.6|69523.6|69513.6|69530.8|69518.9|69520|69509.2|518
1662441000000|2022-09-06 05:10:00|69523.3|69513.3|69527|69517|69534.9|69520.4|69523.3|69510.4|545
1662441300000|2022-09-06 05:15:00|69527.2|69517.2|69522.1|69512.1|69529.1|69517.5|69519.7|69505.5|477
1662441600000|2022-09-06 05:20:00|69522.4|69512.4|69513.3|69503.3|69527.5|69513.9|69512.5|69497.9|520
1662441900000|2022-09-06 05:25:00|69513.1|69503.1|69501.6|69491.6|69516.8|69506.8|69501.5|69491.5|541
1662442200000|2022-09-06 05:30:00|69501.4|69491.4|69501.5|69481.5|69507.2|69493.7|69487.7|69472.5|543
1662442500000|2022-09-06 05:35:00|69496.4|69486.4|69484.9|69474.9|69498.1|69487.8|69474|69458.2|634
1662442800000|2022-09-06 05:40:00|69484.6|69474.6|69484.8|69474.8|69491.7|69481.7|69481.8|69468.7|528
1662443100000|2022-09-06 05:45:00|69485|69475|69494.6|69484.6|69500.8|69487|69484.7|69474.7|502
1662443400000|2022-09-06 05:50:00|69494.9|69484.9|69502.4|69492.4|69507.7|69495.3|69493.3|69478.8|503
1662443700000|2022-09-06 05:55:00|69502|69492|69517.7|69497.7|69517.8|69502.7|69500.7|69488.8|640
1662444000000|2022-09-06 06:00:00|69517.2|69497.2|69532.1|69522.1|69557.3|69541.2|69507.4|69492.2|678
1662444300000|2022-09-06 06:05:00|69532.2|69522.2|69536.9|69526.9|69551.5|69538.6|69531.9|69517.7|722
1662444600000|2022-09-06 06:10:00|69536.2|69526.2|69529.4|69509.4|69542.5|69527.1|69521.8|69507.1|661
1662444900000|2022-09-06 06:15:00|69529.3|69509.3|69517.5|69507.5|69529.9|69514.8|69517.5|69502.7|669
1662445200000|2022-09-06 06:20:00|69517.8|69507.8|69514.7|69504.7|69529.2|69513|69511.6|69496.8|641
1662445500000|2022-09-06 06:25:00|69514.6|69504.6|69515.1|69505.1|69524.8|69511.3|69507.2|69495.2|625
1662445800000|2022-09-06 06:30:00|69515.5|69505.5|69529.9|69509.9|69540.3|69526|69513.6|69502|639
1662446100000|2022-09-06 06:35:00|69525.5|69515.5|69515|69505|69534.8|69521.4|69508.2|69497.8|643
1662446400000|2022-09-06 06:40:00|69514.7|69504.7|69500.7|69490.7|69520.6|69508.4|69499.8|69487.3|650
1662446700000|2022-09-06 06:45:00|69502.2|69492.2|69499.3|69489.3|69506.6|69496.6|69496.1|69485.1|619
1662447000000|2022-09-06 06:50:00|69499.2|69489.2|69500|69490|69506.2|69496.2|69496.9|69486.9|561
1662447300000|2022-09-06 06:55:00|69500.3|69490.3|69497.4|69487.4|69503.5|69490.3|69474.3|69461.1|724
1662447600000|2022-09-06 07:00:00|69498.2|69488.2|69509.6|69499.6|69516.4|69506.4|69490.4|69480.4|701
1662447900000|2022-09-06 07:05:00|69511|69501|69519.1|69509.1|69537.6|69525.7|69509.7|69496|663
1662448200000|2022-09-06 07:10:00|69518.8|69508.8|69520|69510|69541.6|69531.6|69515.9|69505.9|651
1662448500000|2022-09-06 07:15:00|69519.8|69509.8|69521.1|69511.1|69540.1|69530.1|69513.4|69503.4|673
1662448800000|2022-09-06 07:20:00|69521.3|69511.3|69540.4|69530.4|69543|69532|69519.5|69508.9|686
1662449100000|2022-09-06 07:25:00|69540.5|69530.5|69584.2|69574.2|69599.8|69585.2|69537.3|69527.3|664
1662449400000|2022-09-06 07:30:00|69584.1|69574.1|69576.3|69566.3|69584.1|69574.1|69564.8|69549.2|673
1662449700000|2022-09-06 07:35:00|69576.2|69566.2|69563.4|69553.4|69576.6|69566.6|69552|69542|626
1662450000000|2022-09-06 07:40:00|69563.3|69553.3|69564.6|69554.6|69565.3|69554.7|69546.7|69536.7|622
1662450300000|2022-09-06 07:45:00|69564.7|69554.7|69551.5|69541.5|69568.8|69557.3|69545.9|69533.6|681
1662450600000|2022-09-06 07:50:00|69551.3|69541.3|69538|69528|69561|69551|69537.8|69523.7|642
1662450900000|2022-09-06 07:55:00|69538.1|69528.1|69551.6|69531.6|69561.9|69547.4|69534.5|69524.5|641
1662451200000|2022-09-06 08:00:00|69552.2|69532.2|69554.1|69544.1|69564.3|69554.3|69545|69529.6|693
1662451500000|2022-09-06 08:05:00|69554|69544|69569.5|69559.5|69574.1|69562.9|69543|69533|688
1662451800000|2022-09-06 08:10:00|69568.3|69558.3|69569.4|69559.4|69577.2|69567.2|69559.8|69549.8|646
1662452100000|2022-09-06 08:15:00|69569.6|69559.6|69576.1|69566.1|69578|69568|69563.6|69553.6|616
1662452400000|2022-09-06 08:20:00|69576.5|69566.5|69586.7|69576.7|69594.3|69584.3|69576.2|69566.2|576
1662452700000|2022-09-06 08:25:00|69589.6|69579.6|69596.9|69586.9|69598.9|69588.9|69571|69557.2|612
1662453000000|2022-09-06 08:30:00|69597.1|69587.1|69628.2|69618.2|69628.8|69618.8|69589.5|69578|653
1662453300000|2022-09-06 08:35:00|69626.5|69616.5|69666.9|69656.9|69667.5|69657.5|69625.8|69611.9|666
1662453600000|2022-09-06 08:40:00|69666.8|69656.8|69654|69644|69669.9|69659.9|69640.2|69629.3|671
1662453900000|2022-09-06 08:45:00|69653.9|69643.9|69661.7|69651.7|69664|69654|69644.5|69634.5|580
1662454200000|2022-09-06 08:50:00|69661.8|69651.8|69656.5|69646.5|69671.6|69661.6|69653.6|69642.3|623
1662454500000|2022-09-06 08:55:00|69656.6|69646.6|69658.8|69648.8|69664.5|69654.5|69649.3|69639.3|648
1662454800000|2022-09-06 09:00:00|69659.4|69649.4|69673.5|69663.5|69687.2|69677.2|69656.8|69646.8|607
1662455100000|2022-09-06 09:05:00|69673.7|69663.7|69740|69730|69748.4|69734.8|69672.1|69662.1|652
1662455400000|2022-09-06 09:10:00|69739.4|69729.4|69752.1|69742.1|69752.4|69742.4|69728.2|69718.2|654
1662455700000|2022-09-06 09:15:00|69752|69742|69777.2|69767.2|69778.5|69768.5|69741.3|69731.3|662
1662456000000|2022-09-06 09:20:00|69777|69767|69757|69747|69791.8|69780.3|69755.2|69745.2|638
1662456300000|2022-09-06 09:25:00|69757.5|69747.5|69729.9|69719.9|69761.6|69751.6|69727|69717|641
1662456600000|2022-09-06 09:30:00|69729.8|69719.8|69716.2|69706.2|69733.9|69723.9|69710.2|69699.1|608
1662456900000|2022-09-06 09:35:00|69716.4|69706.4|69706.8|69696.8|69727.8|69713|69706.7|69696.7|572
1662457200000|2022-09-06 09:40:00|69706.6|69696.6|69709.1|69699.1|69720.8|69707|69688.6|69676.6|650
1662457500000|2022-09-06 09:45:00|69709.6|69699.6|69719.1|69709.1|69727.2|69713.7|69706.4|69691.6|562
1662457800000|2022-09-06 09:50:00|69718.7|69708.7|69709.4|69689.4|69732|69722|69702|69687.4|609
1662458100000|2022-09-06 09:55:00|69709.6|69689.6|69704.5|69694.5|69714.3|69700.8|69696.4|69678.8|634
1662458400000|2022-09-06 10:00:00|69704.6|69694.6|69712.6|69702.6|69718.4|69706.5|69700.9|69687.7|651
1662458700000|2022-09-06 10:05:00|69712.5|69702.5|69700.3|69690.3|69713.9|69703.9|69691.2|69676.9|513
1662459000000|2022-09-06 10:10:00|69700.2|69690.2|69696.1|69686.1|69706.5|69693.2|69694.8|69680.5|476
1662459300000|2022-09-06 10:15:00|69695.6|69685.6|69722.3|69712.3|69723.1|69713.1|69692.5|69680.5|599
1662459600000|2022-09-06 10:20:00|69722.2|69712.2|69693.8|69683.8|69727.7|69717|69693|69679.6|611
1662459900000|2022-09-06 10:25:00|69693.7|69683.7|69707|69697|69711.6|69701.6|69692.8|69682.8|589
1662460200000|2022-09-06 10:30:00|69706.9|69696.9|69722.8|69712.8|69732.8|69720.2|69706.5|69696.5|576
1662460500000|2022-09-06 10:35:00|69722.6|69712.6|69724.2|69714.2|69732|69722|69712.9|69702.9|636
1662460800000|2022-09-06 10:40:00|69723.9|69713.9|69719.8|69709.8|69733.1|69723.1|69719.1|69709.1|535
1662461100000|2022-09-06 10:45:00|69719.4|69709.4|69739.6|69729.6|69739.9|69729.9|69717.1|69707.1|549
1662461400000|2022-09-06 10:50:00|69739.7|69729.7|69728.3|69718.3|69740.7|69730.7|69721.2|69706.8|526
1662461700000|2022-09-06 10:55:00|69727.8|69717.8|69723.2|69713.2|69734.5|69724|69718.1|69708.1|574
1662462000000|2022-09-06 11:00:00|69723.5|69713.5|69711.3|69701.3|69724|69714|69709.1|69699.1|510
1662462300000|2022-09-06 11:05:00|69711|69701|69708.2|69698.2|69720.7|69710.7|69706.6|69694.6|506
1662462600000|2022-09-06 11:10:00|69708.3|69698.3|69703.9|69693.9|69709.6|69698.5|69700.6|69687.6|454
1662462900000|2022-09-06 11:15:00|69703.4|69693.4|69715.4|69705.4|69715.7|69705.7|69701.6|69691.6|623
1662463200000|2022-09-06 11:20:00|69715.8|69705.8|69737.9|69727.9|69741.2|69731.2|69714.5|69704.5|591
1662463500000|2022-09-06 11:25:00|69737.7|69727.7|69738.4|69728.4|69746|69731.2|69736.8|69722.8|529
1662463800000|2022-09-06 11:30:00|69738.5|69728.5|69755.1|69745.1|69758.8|69748.8|69738.5|69728.5|581
1662464100000|2022-09-06 11:35:00|69755.3|69745.3|69755|69745|69762.3|69751.1|69746.9|69732|631
1662464400000|2022-09-06 11:40:00|69760.1|69740.1|69745.5|69735.5|69760.1|69747.4|69744.2|69729.4|623
1662464700000|2022-09-06 11:45:00|69745.4|69735.4|69739.3|69729.3|69752.9|69741.2|69738.5|69728.5|573
1662465000000|2022-09-06 11:50:00|69739.7|69729.7|69739|69729|69743.5|69731.9|69726.5|69711.9|619
1662465300000|2022-09-06 11:55:00|69738.8|69728.8|69727.6|69717.6|69748.4|69736.1|69727|69716.5|590
1662465600000|2022-09-06 12:00:00|69727.8|69717.8|69711.1|69701.1|69727.8|69717.8|69707.7|69697.7|594
1662465900000|2022-09-06 12:05:00|69711.5|69701.5|69697.4|69687.4|69726.4|69716.4|69694.2|69684.2|665
1662466200000|2022-09-06 12:10:00|69698.1|69688.1|69695.3|69685.3|69705.4|69693.9|69693.3|69683.3|597
1662466500000|2022-09-06 12:15:00|69695.4|69685.4|69698.4|69688.4|69703.3|69693.3|69693|69683|589
1662466800000|2022-09-06 12:20:00|69699.9|69689.9|69679.3|69669.3|69700.5|69690.5|69667.8|69657.8|634
1662467100000|2022-09-06 12:25:00|69680.8|69670.8|69683.5|69673.5|69684|69674|69675|69665|581
1662467400000|2022-09-06 12:30:00|69683.2|69673.2|69704.7|69694.7|69706.3|69694.9|69683.2|69673.2|664
1662467700000|2022-09-06 12:35:00|69704.9|69694.9|69698.6|69688.6|69710.8|69698.3|69693.4|69679.2|642
1662468000000|2022-09-06 12:40:00|69698.3|69688.3|69693.8|69683.8|69706.1|69694.7|69686.9|69676.9|636
1662468300000|2022-09-06 12:45:00|69693.7|69683.7|69708.8|69698.8|69717.8|69707.8|69692.7|69682.7|627
1662468600000|2022-09-06 12:50:00|69708.9|69698.9|69736.1|69726.1|69744.4|69730.4|69705.1|69695.1|673
1662468900000|2022-09-06 12:55:00|69741|69721|69734.1|69724.1|69745.5|69735.5|69733|69719|670
1662469200000|2022-09-06 13:00:00|69734.4|69724.4|69743.6|69733.6|69747.8|69737.8|69731.5|69721.5|729
1662469500000|2022-09-06 13:05:00|69743.1|69733.1|69742.7|69732.7|69752.7|69742.7|69738.7|69728.7|678
1662469800000|2022-09-06 13:10:00|69741.8|69731.8|69749.2|69739.2|69759.3|69749.3|69740|69730|651
1662470100000|2022-09-06 13:15:00|69749.3|69739.3|69724.3|69714.3|69752.2|69742.2|69711.9|69701.9|664
1662470400000|2022-09-06 13:20:00|69723.8|69713.8|69704.4|69694.4|69740.7|69728.4|69702|69687.3|667
1662470700000|2022-09-06 13:25:00|69709.2|69689.2|69728.2|69718.2|69735|69720.2|69704.4|69688.5|661
1662471000000|2022-09-06 13:30:00|69725|69715|69736.8|69726.8|69742.8|69727.8|69714.4|69704.4|722
1662471300000|2022-09-06 13:35:00|69736.6|69726.6|69730.4|69720.4|69738.7|69728.7|69722.2|69711.3|709
1662471600000|2022-09-06 13:40:00|69731.1|69721.1|69734.8|69724.8|69752.6|69742.6|69731.1|69716|719
1662471900000|2022-09-06 13:45:00|69740.3|69720.3|69744.6|69734.6|69755.2|69745.2|69718.6|69702.9|741
1662472200000|2022-09-06 13:50:00|69744.8|69734.8|69767.2|69757.2|69768.8|69758.8|69744.6|69732.5|726
1662472500000|2022-09-06 13:55:00|69768|69758|69774.2|69754.2|69786.2|69771.6|69764.1|69753|673
1662472800000|2022-09-06 14:00:00|69773.9|69753.9|69815.4|69805.4|69817|69807|69773.9|69753.9|730
1662473100000|2022-09-06 14:05:00|69815.6|69805.6|69802.4|69792.4|69834.8|69821.5|69790.2|69780.1|763
1662473400000|2022-09-06 14:10:00|69802.7|69792.7|69792.4|69782.4|69814.8|69804.8|69790|69779.2|740
1662473700000|2022-09-06 14:15:00|69791.9|69781.9|69764.7|69754.7|69796|69786|69760.5|69745.5|707
1662474000000|2022-09-06 14:20:00|69764.8|69754.8|69747.2|69737.2|69779.5|69769.5|69746.1|69732.1|761
1662474300000|2022-09-06 14:25:00|69747.5|69737.5|69710.6|69700.6|69750.7|69740.7|69695.6|69677.8|735
1662474600000|2022-09-06 14:30:00|69709.8|69699.8|69717.3|69707.3|69727.9|69713.1|69708.3|69698.3|707
1662474900000|2022-09-06 14:35:00|69717.1|69707.1|69695.9|69685.9|69726.8|69716.8|69693.2|69683.2|680
1662475200000|2022-09-06 14:40:00|69695.6|69685.6|69690.7|69680.7|69695.7|69685.7|69674.1|69662.3|667
1662475500000|2022-09-06 14:45:00|69690.8|69680.8|69675|69665|69691.8|69681.8|69667.8|69656.3|719
1662475800000|2022-09-06 14:50:00|69675.8|69665.8|69684.2|69674.2|69686.2|69676.2|69665.4|69655.1|699
1662476100000|2022-09-06 14:55:00|69682.3|69672.3|69677.8|69667.8|69693.3|69678.8|69675.7|69664.4|710
1662476400000|2022-09-06 15:00:00|69678|69668|69652.6|69642.6|69687.1|69677.1|69649.9|69633.8|688
1662476700000|2022-09-06 15:05:00|69653.2|69643.2|69636.9|69626.9|69658.3|69648.3|69633.4|69623.4|684
1662477000000|2022-09-06 15:10:00|69636.7|69626.7|69649.6|69639.6|69662.7|69651|69635.8|69625.8|710
1662477300000|2022-09-06 15:15:00|69649.7|69639.7|69685|69675|69687.4|69677|69647.7|69634.9|699
1662477600000|2022-09-06 15:20:00|69684.6|69674.6|69692|69682|69707.3|69693.1|69684.6|69672.1|675
1662477900000|2022-09-06 15:25:00|69692.2|69682.2|69698.1|69688.1|69725.8|69710|69685.9|69673.7|716
1662478200000|2022-09-06 15:30:00|69703.6|69683.6|69683|69673|69705.3|69690.5|69667.8|69652.5|707
1662478500000|2022-09-06 15:35:00|69682.8|69672.8|69693|69673|69697.4|69683.8|69670.7|69660.7|753
1662478800000|2022-09-06 15:40:00|69693.6|69673.6|69675.2|69665.2|69699.5|69684.5|69665.4|69650.3|704
1662479100000|2022-09-06 15:45:00|69675.5|69665.5|69681.4|69671.4|69689.5|69675.3|69667.1|69657.1|678
1662479400000|2022-09-06 15:50:00|69681.8|69671.8|69675.6|69665.6|69686.1|69675.9|69670.9|69658.2|687
1662479700000|2022-09-06 15:55:00|69675.2|69665.2|69670.9|69660.9|69684.5|69670|69669.7|69658.3|652
1662480000000|2022-09-06 16:00:00|69671.2|69661.2|69663.3|69653.3|69678.6|69668.6|69656.4|69646.4|685
1662480300000|2022-09-06 16:05:00|69663.1|69653.1|69671.4|69661.4|69675.6|69665.6|69657|69646.6|705
1662480600000|2022-09-06 16:10:00|69672.1|69662.1|69673.7|69663.7|69683.9|69669.3|69670.1|69660.1|651
1662480900000|2022-09-06 16:15:00|69673.5|69663.5|69666|69656|69683.4|69669.5|69664.3|69654.3|677
1662481200000|2022-09-06 16:20:00|69666.1|69656.1|69682.6|69662.6|69687.4|69672|69641.6|69626.5|738
1662481500000|2022-09-06 16:25:00|69683.9|69663.9|69688.1|69678.1|69701.9|69688.4|69683.9|69663.9|704
1662481800000|2022-09-06 16:30:00|69688.7|69678.7|69677.8|69667.8|69688.9|69678.9|69663|69647.8|683
1662482100000|2022-09-06 16:35:00|69676.9|69666.9|69689.7|69679.7|69696.8|69682.8|69671.8|69661.8|728
1662482400000|2022-09-06 16:40:00|69689.3|69679.3|69670.1|69650.1|69694.7|69684.7|69663.2|69649.4|688
1662482700000|2022-09-06 16:45:00|69665.3|69655.3|69674|69664|69682.3|69669.8|69665.3|69653.3|751
1662483000000|2022-09-06 16:50:00|69675.3|69665.3|69689.2|69679.2|69691|69681|69668.7|69658.7|731
1662483300000|2022-09-06 16:55:00|69689|69679|69689.4|69679.4|69692.5|69682.5|69686.6|69676.6|681
1662483600000|2022-09-06 17:00:00|69689.3|69679.3|69689.5|69679.5|69700.6|69690.6|69689.1|69679.1|691
1662483900000|2022-09-06 17:05:00|69689.1|69679.1|69710.4|69700.4|69710.8|69700.8|69689|69679|640
1662484200000|2022-09-06 17:10:00|69710|69700|69714.3|69704.3|69717.3|69707.3|69702.2|69692.2|692
1662484500000|2022-09-06 17:15:00|69714.4|69704.4|69702.6|69692.6|69717.5|69707.5|69700.6|69690.6|626
1662484800000|2022-09-06 17:20:00|69702.5|69692.5|69701.5|69691.5|69705.4|69695.4|69698.5|69688.5|645
1662485100000|2022-09-06 17:25:00|69701.8|69691.8|69701.4|69691.4|69704.7|69694.7|69696.5|69686.5|552
1662485400000|2022-09-06 17:30:00|69701.3|69691.3|69691.1|69681.1|69704.1|69694.1|69686.4|69672.6|560
1662485700000|2022-09-06 17:35:00|69691|69681|69697.4|69687.4|69700.3|69688.7|69689.1|69679.1|556
1662486000000|2022-09-06 17:40:00|69697.3|69687.3|69696|69686|69704.4|69694.4|69695.7|69685.7|481
1662486300000|2022-09-06 17:45:00|69695.9|69685.9|69696.1|69686.1|69701.2|69691.2|69693.1|69683.1|583
1662486600000|2022-09-06 17:50:00|69696.4|69686.4|69688.3|69678.3|69700.9|69690.9|69687.7|69677.7|587
1662486900000|2022-09-06 17:55:00|69688.2|69678.2|69694.7|69684.7|69698.6|69687.3|69686.2|69675.3|624
1662487200000|2022-09-06 18:00:00|69695.2|69685.2|69695.6|69685.6|69699.1|69686.6|69689.9|69676.1|617
1662487500000|2022-09-06 18:05:00|69695.4|69685.4|69701.1|69691.1|69704.5|69694.5|69695.3|69685.3|571
1662487800000|2022-09-06 18:10:00|69701.2|69691.2|69680.9|69670.9|69702.1|69692.1|69675.6|69662.7|692
1662488100000|2022-09-06 18:15:00|69680.6|69670.6|69684.5|69664.5|69687|69672.3|69677.2|69663.1|725
1662488400000|2022-09-06 18:20:00|69679.1|69669.1|69684.2|69664.2|69686|69672.2|69677.6|69663.1|677
1662488700000|2022-09-06 18:25:00|69684|69664|69687.9|69677.9|69692.7|69678.9|69677.2|69663.1|736
1662489000000|2022-09-06 18:30:00|69687.5|69677.5|69694|69684|69704.4|69689.3|69686.5|69673.8|665
1662489300000|2022-09-06 18:35:00|69693.9|69683.9|69690.7|69670.7|69701.7|69687.9|69682.1|69668.1|589
1662489600000|2022-09-06 18:40:00|69685.9|69675.9|69686.5|69676.5|69696.7|69682.2|69684.6|69669.7|569
1662489900000|2022-09-06 18:45:00|69686.7|69676.7|69691.9|69681.9|69694.6|69682.5|69683.9|69670.3|570
1662490200000|2022-09-06 18:50:00|69691.8|69681.8|69697.7|69687.7|69705.4|69692.9|69691.2|69679.1|692
1662490500000|2022-09-06 18:55:00|69697.8|69687.8|69691.8|69681.8|69699.7|69689.7|69686.7|69676.7|657
1662490800000|2022-09-06 19:00:00|69692.1|69682.1|69691.5|69681.5|69692.8|69682.8|69685.1|69675.1|712
1662491100000|2022-09-06 19:05:00|69691.2|69681.2|69689.7|69679.7|69692.8|69682.8|69686.6|69676.6|647
1662491400000|2022-09-06 19:10:00|69689.8|69679.8|69687.1|69677.1|69694.4|69682.8|69686|69674|642
1662491700000|2022-09-06 19:15:00|69686.9|69676.9|69680.1|69670.1|69688.4|69678.4|69675.6|69660.7|685
1662492000000|2022-09-06 19:20:00|69679.9|69669.9|69681.7|69671.7|69687.7|69677.7|69678.4|69668.4|642
1662492300000|2022-09-06 19:25:00|69681.8|69671.8|69682.8|69672.8|69686.1|69676.1|69679|69669|631
1662492600000|2022-09-06 19:30:00|69682.9|69672.9|69689.8|69679.8|69697.2|69682.2|69682.9|69668.5|641
1662492900000|2022-09-06 19:35:00|69689.6|69679.6|69697.8|69687.8|69701.9|69688.3|69688.6|69673.4|592
1662493200000|2022-09-06 19:40:00|69698.6|69688.6|69698.5|69678.5|69703.4|69688.6|69692.4|69678.5|587
1662493500000|2022-09-06 19:45:00|69693.4|69683.4|69696.3|69686.3|69701.9|69686.9|69692.7|69677.9|564
1662493800000|2022-09-06 19:50:00|69696.7|69686.7|69704.7|69694.7|69709.3|69696.1|69692.2|69679.2|716
1662494100000|2022-09-06 19:55:00|69704.4|69694.4|69705.8|69695.8|69717|69703.6|69703.7|69693.7|589
1662494400000|2022-09-06 20:00:00|69705.5|69695.5|69713.7|69703.7|69719.5|69703.8|69705.1|69689.4|458
1662494700000|2022-09-06 20:05:00|69713.1|69703.1|69719.6|69699.6|69721|69706.1|69713.1|69697.3|515
1662495000000|2022-09-06 20:10:00|69719.7|69699.7|69721.7|69701.7|69721.7|69704.5|69714.5|69696.2|392
1662495300000|2022-09-06 20:15:00|69721.6|69701.6|69723.8|69703.8|69723.8|69703.8|69720.5|69700.5|508
1662495600000|2022-09-06 20:20:00|69723|69703|69706.1|69686.1|69723.6|69703.6|69696.9|69676.9|614
1662495900000|2022-09-06 20:25:00|69706.5|69686.5|69709.9|69689.9|69712.9|69692.9|69702.8|69682.8|673
1662496200000|2022-09-06 20:30:00|69709.6|69689.6|69712.9|69692.9|69714.2|69694.2|69709.6|69689.6|532
1662496500000|2022-09-06 20:35:00|69712.7|69692.7|69710.5|69690.5|69713.9|69693.9|69710|69690|408
1662496800000|2022-09-06 20:40:00|69710.6|69690.6|69708.3|69688.3|69712.5|69692.5|69707.5|69687.5|292
1662497100000|2022-09-06 20:45:00|69708.1|69688.1|69703.5|69683.5|69717.6|69690.7|69697.1|69674|219
1662497400000|2022-09-06 20:50:00|69703.4|69683.4|69708.3|69688.3|69717.7|69689.2|69700|69673.6|177
1662497700000|2022-09-06 20:55:00|69708.4|69688.4|69719|69683.7|69766.3|69707.4|69707.4|69670.8|389
1662498000000|2022-09-06 21:00:00|69720.5|69683.4|69723|69678.5|69723.2|69693|69712.2|69675.2|63
1662498300000|2022-09-06 21:05:00|69723.1|69676.8|69714.6|69684.4|69734.7|69692.9|69710.4|69665.2|70
1662498600000|2022-09-06 21:10:00|69735.3|69662.5|69736.4|69656.3|69761|69691.9|69711.9|69639.8|152
1662498900000|2022-09-06 21:15:00|69740.1|69653.6|69723.9|69673.5|69755.7|69690.7|69710.5|69638.8|146
1662499200000|2022-09-06 21:20:00|69730.5|69664.6|69731.7|69669.6|69744.3|69685.9|69714.9|69658.2|164
1662499500000|2022-09-06 21:25:00|69728.6|69664.7|69730.4|69667.2|69748.8|69690.5|69710.5|69652.2|159
1662499800000|2022-09-06 21:30:00|69736.9|69659.3|69721.4|69680.6|69746|69690.5|69708.6|69659.1|188
1662500100000|2022-09-06 21:35:00|69722.8|69679.1|69722.8|69675.9|69738.7|69683.5|69716.2|69660.9|220
1662500400000|2022-09-06 21:40:00|69722.2|69676|69719.9|69683.9|69735.9|69692.4|69711.5|69663.8|412
1662500700000|2022-09-06 21:45:00|69717.6|69685|69724.9|69672.9|69736.1|69690.8|69709.9|69660.2|212
1662501000000|2022-09-06 21:50:00|69724.3|69672.8|69732.6|69670.4|69747.9|69690.5|69710.5|69650.9|220
1662501300000|2022-09-06 21:55:00|69733.5|69666.8|69728|69670.6|69758.4|69682.4|69714.8|69649.2|174
1662501600000|2022-09-06 22:00:00|69724.9|69675.1|69729.6|69661.1|69763|69680.4|69714.5|69639.7|316
1662501900000|2022-09-06 22:05:00|69731.9|69662.2|69736.6|69669.1|69736.6|69683.6|69716.5|69651.9|216
1662502200000|2022-09-06 22:10:00|69733.2|69658.5|69732.9|69663.9|69736.9|69677.7|69724.4|69653.2|154
1662502500000|2022-09-06 22:15:00|69732.4|69665.7|69733.5|69671.7|69737.4|69674.8|69731.3|69655.8|246
1662502800000|2022-09-06 22:20:00|69732.5|69671.8|69734.9|69672.8|69742.1|69681.2|69726.7|69659.7|227
1662503100000|2022-09-06 22:25:00|69735.2|69672.3|69756.7|69669.6|69759.1|69676.6|69732.8|69656.4|223
1662503400000|2022-09-06 22:30:00|69756.5|69671.1|69760.1|69671.8|69761.7|69674.9|69755.1|69652|170
1662503700000|2022-09-06 22:35:00|69755.1|69673|69734.5|69666.1|69762.6|69675.4|69734.2|69637.2|232
1662504000000|2022-09-06 22:40:00|69736.5|69666.6|69747.2|69668.3|69748.5|69676.9|69731.1|69644.9|214
1662504300000|2022-09-06 22:45:00|69747.6|69669.6|69749.3|69654.2|69752.7|69677.6|69746.1|69635.2|166
1662504600000|2022-09-06 22:50:00|69749.1|69650.9|69751|69677.7|69804.4|69685.4|69748.4|69647.3|245
1662504900000|2022-09-06 22:55:00|69749.4|69679.5|69754.8|69712.4|69775.5|69718.9|69729.3|69655.8|256
1662505200000|2022-09-06 23:00:00|69755.5|69711.6|69751.8|69716.8|69763.4|69722|69743.3|69692.7|213
1662505500000|2022-09-06 23:05:00|69751|69722|69795.9|69721.4|69800.1|69730.9|69743.5|69703.7|221
1662505800000|2022-09-06 23:10:00|69797|69718.9|69782.1|69739.6|69811.1|69742.2|69779.3|69712|267
1662506100000|2022-09-06 23:15:00|69781.6|69730.6|69785.3|69735.3|69791.3|69741.9|69777.7|69729.3|149
1662506400000|2022-09-06 23:20:00|69782.8|69737.6|69779.8|69742.1|69791.3|69745.7|69777.1|69735.2|179
1662506700000|2022-09-06 23:25:00|69779.7|69742.2|69780.2|69740.8|69785.2|69743.8|69777.7|69734.7|211
1662507000000|2022-09-06 23:30:00|69779.4|69741.9|69779.6|69741.3|69786|69744.1|69778|69736.9|221
1662507300000|2022-09-06 23:35:00|69780.7|69740.8|69769.3|69749.3|69784.6|69757.2|69763.8|69732.8|270
1662507600000|2022-09-06 23:40:00|69772.4|69752.4|69764.9|69694.5|69775.6|69752.5|69752.4|69680.4|406
1662507900000|2022-09-06 23:45:00|69761.4|69695|69741.4|69721.4|69771.7|69722.9|69735.3|69692|545
1662508200000|2022-09-06 23:50:00|69741.1|69721.1|69722.5|69702.5|69746|69722.5|69720.7|69700.7|491
1662508500000|2022-09-06 23:55:00|69722.6|69702.6|69743.4|69723.4|69748.6|69728.6|69719.5|69699.5|551
1662508800000|2022-09-07 00:00:00|69743|69723|69752.4|69732.4|69771.9|69751.9|69741.9|69721.9|667
1662509100000|2022-09-07 00:05:00|69752.8|69732.8|69744.2|69724.2|69753|69733|69734.1|69714.1|614
1662509400000|2022-09-07 00:10:00|69744.1|69724.1|69770.2|69760.2|69782.3|69764.8|69743.5|69723.5|583
1662509700000|2022-09-07 00:15:00|69770.9|69760.9|69807.5|69787.5|69811.7|69795.4|69769|69753.4|717
1662510000000|2022-09-07 00:20:00|69807.7|69787.7|69807.5|69787.5|69816.5|69801.4|69799.2|69781.1|721
1662510300000|2022-09-07 00:25:00|69807.4|69787.4|69813.8|69793.8|69818.1|69803.2|69796.2|69776.2|715
1662510600000|2022-09-07 00:30:00|69813.2|69793.2|69829.9|69809.9|69843.7|69827|69810.5|69792.5|704
1662510900000|2022-09-07 00:35:00|69829.2|69809.2|69793.7|69783.7|69833.9|69818.1|69793.7|69782.7|630
1662511200000|2022-09-07 00:40:00|69799|69779|69805.9|69785.9|69810|69794.8|69788.8|69769.5|647
1662511500000|2022-09-07 00:45:00|69806|69786|69802|69792|69814.7|69799|69786.3|69771.4|639
1662511800000|2022-09-07 00:50:00|69801.9|69791.9|69807.4|69787.4|69830.6|69814.3|69793.3|69778.2|718
1662512100000|2022-09-07 00:55:00|69807.7|69787.7|69770.4|69760.4|69817|69800.9|69769.5|69755.6|707
1662512400000|2022-09-07 01:00:00|69771.2|69761.2|69784.2|69774.2|69791.3|69776.8|69763.7|69749.3|670
1662512700000|2022-09-07 01:05:00|69784.6|69774.6|69811.7|69801.7|69816|69801.8|69777.8|69763.6|576
1662513000000|2022-09-07 01:10:00|69816.8|69796.8|69793.8|69773.8|69822.2|69806.1|69792.6|69772.8|635
1662513300000|2022-09-07 01:15:00|69793.9|69773.9|69755.2|69735.2|69794.2|69774.2|69724.8|69704.8|741
1662513600000|2022-09-07 01:20:00|69755.3|69735.3|69753.9|69733.9|69762.6|69747.7|69729.3|69710.8|648
1662513900000|2022-09-07 01:25:00|69756.1|69736.1|69773.9|69763.9|69786.7|69772.5|69754.4|69736.1|630
1662514200000|2022-09-07 01:30:00|69773.5|69763.5|69795.9|69775.9|69825.7|69809.7|69766.3|69752.3|720
1662514500000|2022-09-07 01:35:00|69788.5|69778.5|69802|69792|69822.7|69806.5|69784.4|69767.9|718
1662514800000|2022-09-07 01:40:00|69802.4|69792.4|69858.2|69838.2|69867.3|69849.6|69794.1|69779.9|739
1662515100000|2022-09-07 01:45:00|69858.3|69838.3|69820.5|69810.5|69858.9|69842.9|69818|69808|688
1662515400000|2022-09-07 01:50:00|69820.7|69810.7|69795.6|69785.6|69829.6|69815.1|69794.8|69782.8|714
1662515700000|2022-09-07 01:55:00|69796.9|69786.9|69804.3|69784.3|69814|69799|69782.5|69770.8|695
1662516000000|2022-09-07 02:00:00|69804.2|69784.2|69799.2|69789.2|69817.9|69804.9|69791.9|69781|686
1662516300000|2022-09-07 02:05:00|69800|69790|69829.5|69819.5|69849.2|69834.7|69799.4|69784.5|675
1662516600000|2022-09-07 02:10:00|69829|69819|69885.9|69865.9|69886.7|69866.7|69829|69815|705
1662516900000|2022-09-07 02:15:00|69886|69866|69838.6|69818.6|69889.5|69869.5|69833.8|69813.8|728
1662517200000|2022-09-07 02:20:00|69838.8|69818.8|69828.3|69808.3|69848.9|69828.9|69826.2|69806.2|706
1662517500000|2022-09-07 02:25:00|69828.5|69808.5|69813.9|69793.9|69828.9|69812.7|69800.3|69785.5|732
1662517800000|2022-09-07 02:30:00|69808.9|69798.9|69801|69791|69821.6|69811.4|69793.7|69779.8|671
1662518100000|2022-09-07 02:35:00|69800.7|69790.7|69823.1|69813.1|69835.5|69824.3|69799.2|69786.6|655
1662518400000|2022-09-07 02:40:00|69823.3|69813.3|69820.1|69810.1|69832.4|69821.3|69812.2|69797|684
1662518700000|2022-09-07 02:45:00|69819.7|69809.7|69823.6|69813.6|69827.2|69817.2|69811.8|69797.4|606
1662519000000|2022-09-07 02:50:00|69823.2|69813.2|69842.9|69832.9|69844.1|69834.1|69819.1|69805.2|584
1662519300000|2022-09-07 02:55:00|69844.2|69834.2|69882.6|69862.6|69889.9|69874.9|69840.7|69829.3|722
1662519600000|2022-09-07 03:00:00|69883.2|69863.2|69894.2|69874.2|69927.1|69908.6|69867.4|69852.1|740
1662519900000|2022-09-07 03:05:00|69894.3|69874.3|69902.6|69892.6|69911.6|69897.2|69872.6|69860.1|713
1662520200000|2022-09-07 03:10:00|69902.2|69892.2|69914.5|69894.5|69917.2|69902.6|69893.8|69882.1|678
1662520500000|2022-09-07 03:15:00|69915.4|69895.4|69929.3|69909.3|69947.6|69927.6|69904.4|69893.8|654
1662520800000|2022-09-07 03:20:00|69929.5|69909.5|69931.5|69921.5|69959.8|69943.8|69921.2|69901.2|697
1662521100000|2022-09-07 03:25:00|69931.4|69921.4|69927.5|69917.5|69955.6|69941.2|69922.1|69912.1|685
1662521400000|2022-09-07 03:30:00|69932|69912|69896.8|69886.8|69939.9|69926|69895.5|69880.4|673
1662521700000|2022-09-07 03:35:00|69897|69887|69912.5|69902.5|69922.5|69908.3|69892.9|69882.3|597
1662522000000|2022-09-07 03:40:00|69912.7|69902.7|69906.2|69896.2|69929.3|69915.9|69906.2|69892.1|668
1662522300000|2022-09-07 03:45:00|69905.9|69895.9|69896.6|69886.6|69908.3|69896.7|69892.6|69877.9|611
1662522600000|2022-09-07 03:50:00|69896.3|69886.3|69889.5|69879.5|69911.1|69897.1|69884.1|69869.1|670
1662522900000|2022-09-07 03:55:00|69889.4|69879.4|69911.8|69901.8|69922.4|69907.8|69888.9|69876.2|623
1662523200000|2022-09-07 04:00:00|69912|69902|69904.4|69894.4|69917.5|69905.1|69902.4|69889.3|533
1662523500000|2022-09-07 04:05:00|69904.3|69894.3|69898.6|69878.6|69915.2|69900.1|69893.9|69878.6|618
1662523800000|2022-09-07 04:10:00|69894|69884|69897.7|69887.7|69907.2|69891.9|69892.4|69878.9|562
1662524100000|2022-09-07 04:15:00|69898.1|69888.1|69910.5|69900.5|69916.9|69901|69896.6|69882.3|651
1662524400000|2022-09-07 04:20:00|69910.3|69900.3|69915|69905|69917.6|69905.6|69904.3|69890|549
1662524700000|2022-09-07 04:25:00|69915.1|69905.1|69918.5|69908.5|69919.1|69909.1|69909.8|69899.8|406
1662525000000|2022-09-07 04:30:00|69918.7|69908.7|69878.5|69858.5|69919|69909|69869.4|69857.5|667
1662525300000|2022-09-07 04:35:00|69878.8|69858.8|69855.5|69835.5|69878.8|69864.5|69843.4|69829.2|600
1662525600000|2022-09-07 04:40:00|69854.9|69834.9|69853.5|69843.5|69862.3|69845|69842.5|69826.7|658
1662525900000|2022-09-07 04:45:00|69852.4|69842.4|69861.3|69851.3|69870.8|69856.6|69847|69834.1|686
1662526200000|2022-09-07 04:50:00|69861.4|69851.4|69844.9|69834.9|69870.3|69855.4|69837.3|69827.3|589
1662526500000|2022-09-07 04:55:00|69844.8|69834.8|69845.3|69835.3|69855.8|69842.4|69843.8|69829.4|526
1662526800000|2022-09-07 05:00:00|69844.9|69834.9|69833.1|69823.1|69853|69837.9|69827.2|69816.7|602
1662527100000|2022-09-07 05:05:00|69832.7|69822.7|69824|69814|69835.8|69822.7|69820.8|69805.5|702
1662527400000|2022-09-07 05:10:00|69823.8|69813.8|69852.9|69842.9|69859.9|69845|69822.6|69809.6|649
1662527700000|2022-09-07 05:15:00|69853|69843|69841.9|69831.9|69855.2|69845.2|69831.5|69821.1|556
1662528000000|2022-09-07 05:20:00|69842.1|69832.1|69833.3|69823.3|69846.4|69833.7|69829|69814.9|602
1662528300000|2022-09-07 05:25:00|69833.4|69823.4|69854|69844|69858.4|69844.4|69828.4|69818.4|518
1662528600000|2022-09-07 05:30:00|69853.7|69843.7|69857.7|69847.7|69864|69849.7|69842.2|69828.1|546
1662528900000|2022-09-07 05:35:00|69857.6|69847.6|69859.3|69849.3|69870.1|69860.1|69857.5|69843.2|504
1662529200000|2022-09-07 05:40:00|69859.2|69849.2|69875.3|69855.3|69877.8|69867.7|69858.4|69845.1|526
1662529500000|2022-09-07 05:45:00|69870.1|69860.1|69868.7|69858.7|69873.1|69860.1|69850.2|69839.3|647
1662529800000|2022-09-07 05:50:00|69868.9|69858.9|69875.4|69865.4|69881.2|69871.2|69861|69849.7|539
1662530100000|2022-09-07 05:55:00|69875.2|69865.2|69800.1|69780.1|69875.3|69865.3|69795.2|69780.1|679
1662530400000|2022-09-07 06:00:00|69801.4|69781.4|69853.8|69833.8|69861.4|69846.9|69794.6|69779.5|696
1662530700000|2022-09-07 06:05:00|69853.7|69833.7|69836|69816|69853.7|69837.7|69830.4|69814.1|703
1662531000000|2022-09-07 06:10:00|69836.3|69816.3|69794|69784|69838.9|69823.3|69794|69781.4|641
1662531300000|2022-09-07 06:15:00|69793.6|69783.6|69799.9|69789.9|69820.2|69804.3|69774.7|69758|700
1662531600000|2022-09-07 06:20:00|69799.7|69789.7|69794.6|69784.6|69821.7|69807.3|69788.4|69772.9|695
1662531900000|2022-09-07 06:25:00|69794.5|69784.5|69824.4|69814.4|69830.3|69815.7|69793.8|69783.6|678
1662532200000|2022-09-07 06:30:00|69824.5|69814.5|69805.7|69795.7|69834|69821.7|69800.2|69788.4|689
1662532500000|2022-09-07 06:35:00|69804.5|69794.5|69802.7|69792.7|69810.4|69800.4|69799.3|69784.8|623
1662532800000|2022-09-07 06:40:00|69802.5|69792.5|69799.3|69779.3|69803.1|69793.1|69773.3|69758.3|683
1662533100000|2022-09-07 06:45:00|69796|69786|69771.6|69761.6|69803|69790.3|69759.4|69745.3|649
1662533400000|2022-09-07 06:50:00|69771.4|69761.4|69793.7|69783.7|69794.5|69784.5|69767.9|69753.3|654
1662533700000|2022-09-07 06:55:00|69793.8|69783.8|69798.3|69788.3|69817.8|69804.5|69781.9|69771.9|666
1662534000000|2022-09-07 07:00:00|69798.6|69788.6|69793.1|69783.1|69801.1|69791|69786.2|69771.3|712
1662534300000|2022-09-07 07:05:00|69793|69783|69826.8|69806.8|69827.4|69811.7|69787.2|69775.7|696
1662534600000|2022-09-07 07:10:00|69821.4|69811.4|69837|69827|69844.7|69832.5|69817.7|69805.4|683
1662534900000|2022-09-07 07:15:00|69837.1|69827.1|69835.3|69825.3|69842|69830.2|69825|69815|635
1662535200000|2022-09-07 07:20:00|69835.5|69825.5|69854.3|69844.3|69860.7|69850.7|69824.2|69814.2|676
1662535500000|2022-09-07 07:25:00|69854|69844|69863.8|69853.8|69870.9|69860|69853.9|69843.9|668
1662535800000|2022-09-07 07:30:00|69864.5|69854.5|69850.6|69840.6|69876.4|69866.4|69843.7|69833.5|677
1662536100000|2022-09-07 07:35:00|69850.5|69840.5|69837.6|69827.6|69853.8|69843.8|69829.2|69819.2|665
1662536400000|2022-09-07 07:40:00|69837.5|69827.5|69853.6|69843.6|69858.7|69845.3|69830.2|69818.2|646
1662536700000|2022-09-07 07:45:00|69853.1|69843.1|69842.1|69822.1|69875.9|69861.7|69836.1|69821.1|684
1662537000000|2022-09-07 07:50:00|69842.3|69822.3|69835.9|69825.9|69848.5|69838.3|69835.9|69822.3|651
1662537300000|2022-09-07 07:55:00|69836.2|69826.2|69788.6|69778.6|69838.1|69828.1|69780.3|69769.2|687
1662537600000|2022-09-07 08:00:00|69789|69779|69796.1|69786.1|69803.4|69792.6|69782.8|69768.8|662
1662537900000|2022-09-07 08:05:00|69796|69786|69794.5|69784.5|69815.8|69801|69781.8|69767|674
1662538200000|2022-09-07 08:10:00|69794.6|69784.6|69809.7|69799.7|69822.2|69807.1|69794.5|69783|637
1662538500000|2022-09-07 08:15:00|69809.8|69799.8|69841.2|69831.2|69846.5|69831.9|69805.3|69790.7|679
1662538800000|2022-09-07 08:20:00|69840.6|69830.6|69851.9|69841.9|69868.1|69853.4|69833.4|69818.7|664
1662539100000|2022-09-07 08:25:00|69852|69842|69855.5|69845.5|69857.4|69847.4|69835.9|69825.9|656
1662539400000|2022-09-07 08:30:00|69856|69846|69853.6|69843.6|69885.7|69871.2|69842.3|69832.3|665
1662539700000|2022-09-07 08:35:00|69854.1|69844.1|69846.2|69836.2|69854.6|69844.6|69823.3|69810|641
1662540000000|2022-09-07 08:40:00|69849.3|69839.3|69866.5|69856.5|69873.9|69860.3|69847.6|69837.6|626
1662540300000|2022-09-07 08:45:00|69866.6|69856.6|69871.1|69861.1|69877.6|69867.6|69858.8|69848.8|602
1662540600000|2022-09-07 08:50:00|69871.2|69861.2|69882.9|69872.9|69888.1|69874.6|69869.7|69859.7|613
1662540900000|2022-09-07 08:55:00|69883.2|69873.2|69897.3|69887.3|69904.1|69893.4|69879.4|69869.4|513
1662541200000|2022-09-07 09:00:00|69897.4|69887.4|69895|69885|69908.3|69898.3|69887.6|69877.2|700
1662541500000|2022-09-07 09:05:00|69895.7|69885.7|69921.4|69911.4|69925.8|69911.8|69884.4|69874.4|658
1662541800000|2022-09-07 09:10:00|69919.8|69909.8|69933.4|69923.4|69949.6|69935.2|69918.5|69905.9|680
1662542100000|2022-09-07 09:15:00|69933.2|69923.2|69922|69912|69941.5|69931.5|69915.6|69905.6|641
1662542400000|2022-09-07 09:20:00|69921.9|69911.9|69946|69936|69953.2|69943.2|69920|69910|648
1662542700000|2022-09-07 09:25:00|69946.1|69936.1|69945.5|69935.5|69948|69938|69932.1|69922.1|625
1662543000000|2022-09-07 09:30:00|69944.9|69934.9|69917.4|69907.4|69945.9|69935.9|69917.3|69907.3|572
1662543300000|2022-09-07 09:35:00|69919.2|69909.2|69937.3|69927.3|69943.3|69928.7|69918.9|69908.9|592
1662543600000|2022-09-07 09:40:00|69937.1|69927.1|69906.6|69896.6|69940.4|69930.4|69896.2|69882|600
1662543900000|2022-09-07 09:45:00|69906|69896|69892.9|69882.9|69906|69896|69886.5|69876.5|440
1662544200000|2022-09-07 09:50:00|69892.5|69882.5|69900.4|69890.4|69903.6|69893.6|69889.8|69879.8|490
1662544500000|2022-09-07 09:55:00|69901.1|69891.1|69892.5|69882.5|69902.7|69892.7|69882.2|69872.2|573
1662544800000|2022-09-07 10:00:00|69892.3|69882.3|69915.4|69905.4|69915.9|69905.9|69889.3|69879.3|553
1662545100000|2022-09-07 10:05:00|69915.6|69905.6|69937.6|69917.6|69938.2|69924.3|69910.9|69900.9|579
1662545400000|2022-09-07 10:10:00|69937.4|69917.4|69935|69925|69945.6|69935.6|69932.1|69917.3|455
1662545700000|2022-09-07 10:15:00|69935.1|69925.1|69934.9|69924.9|69940.8|69926.3|69920|69906.3|590
1662546000000|2022-09-07 10:20:00|69935|69925|69945.6|69935.6|69951.1|69941.1|69932.7|69922.7|614
1662546300000|2022-09-07 10:25:00|69945.1|69935.1|69969.2|69959.2|69974.5|69964.5|69945.1|69935.1|601
1662546600000|2022-09-07 10:30:00|69969|69959|69968|69958|69976.6|69966.6|69957.1|69942.4|621
1662546900000|2022-09-07 10:35:00|69967.7|69957.7|69944.5|69934.5|69971.6|69961.6|69942.2|69932.2|634
1662547200000|2022-09-07 10:40:00|69945.9|69935.9|69952.3|69942.3|69961.7|69948|69941.3|69927.9|566
1662547500000|2022-09-07 10:45:00|69951.7|69941.7|69961.5|69951.5|69966.6|69952.6|69944.6|69930.9|599
1662547800000|2022-09-07 10:50:00|69960.6|69950.6|69941.2|69931.2|69961.1|69951.1|69937.8|69927.5|637
1662548100000|2022-09-07 10:55:00|69941.1|69931.1|69945.7|69935.7|69949|69938|69934.3|69919.8|538
1662548400000|2022-09-07 11:00:00|69945.8|69935.8|69955.9|69945.9|69960.9|69950.9|69934.8|69919.7|657
1662548700000|2022-09-07 11:05:00|69956|69946|69940|69930|69963.9|69950.4|69939.8|69926.7|663
1662549000000|2022-09-07 11:10:00|69940.1|69930.1|69912.9|69902.9|69944|69934|69912.9|69898.6|641
1662549300000|2022-09-07 11:15:00|69913.1|69903.1|69896|69886|69917.6|69904|69894.5|69880.8|633
1662549600000|2022-09-07 11:20:00|69896.1|69886.1|69904.3|69894.3|69911|69898|69893|69880.9|598
1662549900000|2022-09-07 11:25:00|69904.1|69894.1|69904.9|69894.9|69907.8|69896.7|69895.6|69881.4|593
1662550200000|2022-09-07 11:30:00|69905.1|69895.1|69937.4|69927.4|69944.8|69929|69901.8|69891.8|624
1662550500000|2022-09-07 11:35:00|69936.6|69926.6|69950.3|69940.3|69966.4|69950.1|69934.3|69920|691
1662550800000|2022-09-07 11:40:00|69951.1|69941.1|69918.8|69908.8|69955.1|69945.1|69915.9|69901.1|707
1662551100000|2022-09-07 11:45:00|69918.9|69908.9|69927.1|69917.1|69934.2|69919.7|69911.1|69897|661
1662551400000|2022-09-07 11:50:00|69927|69917|69914.2|69904.2|69948.6|69933.1|69912.6|69901.9|682
1662551700000|2022-09-07 11:55:00|69914|69904|69916.3|69906.3|69926.9|69914.1|69908.8|69898.8|657
1662552000000|2022-09-07 12:00:00|69914|69904|69931.2|69921.2|69944.3|69929.8|69909.8|69895.4|721
1662552300000|2022-09-07 12:05:00|69931.4|69921.4|69937|69927|69938.3|69928.3|69919.7|69909.7|681
1662552600000|2022-09-07 12:10:00|69937.1|69927.1|69914.5|69904.5|69942.1|69930.5|69913.5|69899.5|676
1662552900000|2022-09-07 12:15:00|69914.9|69904.9|69919.1|69909.1|69932.3|69917.5|69914.9|69901.1|652
1662553200000|2022-09-07 12:20:00|69920.1|69910.1|69900|69880|69920.1|69910.1|69894.2|69879.8|670
1662553500000|2022-09-07 12:25:00|69899.6|69879.6|69887.2|69867.2|69903|69888|69876.5|69866.5|549
1662553800000|2022-09-07 12:30:00|69882.5|69872.5|69893.7|69883.7|69917.1|69902.2|69869.7|69855.3|707
1662554100000|2022-09-07 12:35:00|69893.6|69883.6|69871.8|69861.8|69905.4|69890.6|69867|69854.1|639
1662554400000|2022-09-07 12:40:00|69872|69862|69890|69880|69892.9|69880.9|69872|69862|657
1662554700000|2022-09-07 12:45:00|69889.6|69879.6|69907.8|69887.8|69909.9|69895.5|69887.5|69877.5|636
1662555000000|2022-09-07 12:50:00|69907.6|69887.6|69880.4|69870.4|69907.8|69892.8|69880|69865.8|670
1662555300000|2022-09-07 12:55:00|69881.1|69871.1|69865|69855|69882.2|69872.2|69859.8|69849.8|591
1662555600000|2022-09-07 13:00:00|69865.5|69855.5|69888.1|69878.1|69897.6|69887.6|69853.9|69840.7|712
1662555900000|2022-09-07 13:05:00|69888.7|69878.7|69890.4|69880.4|69897.8|69885|69878.8|69864.8|722
1662556200000|2022-09-07 13:10:00|69890.3|69880.3|69891.5|69881.5|69907.2|69892.4|69886.9|69873.8|691
1662556500000|2022-09-07 13:15:00|69887.4|69877.4|69845.9|69825.9|69887.4|69877.4|69832|69814.9|662
1662556800000|2022-09-07 13:20:00|69846.2|69826.2|69870.1|69860.1|69878.9|69868.9|69839.8|69825.9|704
1662557100000|2022-09-07 13:25:00|69870.3|69860.3|69851.1|69841.1|69876.6|69866.6|69848.3|69837|677
1662557400000|2022-09-07 13:30:00|69852.2|69842.2|69818.3|69808.3|69857.6|69843.8|69814.9|69802.6|690
1662557700000|2022-09-07 13:35:00|69818.4|69808.4|69822.1|69812.1|69833.3|69823.3|69815.4|69805.4|679
1662558000000|2022-09-07 13:40:00|69822.5|69812.5|69834.7|69824.7|69846.4|69831|69811.6|69801.6|704
1662558300000|2022-09-07 13:45:00|69833.6|69823.6|69800.3|69790.3|69838.1|69828.1|69798.5|69788.5|682
1662558600000|2022-09-07 13:50:00|69800.2|69790.2|69815.5|69805.5|69824.1|69811.4|69799.8|69789.8|675
1662558900000|2022-09-07 13:55:00|69815.4|69805.4|69831.6|69821.6|69839.7|69826.6|69806.7|69796.7|662
1662559200000|2022-09-07 14:00:00|69831.7|69821.7|69818.9|69808.9|69849.6|69834.3|69812.5|69797.7|719
1662559500000|2022-09-07 14:05:00|69817.8|69807.8|69806.7|69796.7|69828.9|69813.8|69804.7|69790.5|698
1662559800000|2022-09-07 14:10:00|69806.8|69796.8|69810.2|69800.2|69817.4|69804.4|69798.3|69783.8|701
1662560100000|2022-09-07 14:15:00|69809.2|69799.2|69784.8|69774.8|69814.3|69800|69784.6|69774.6|723
1662560400000|2022-09-07 14:20:00|69785|69775|69788.4|69778.4|69803.3|69792.8|69784.7|69774.7|700
1662560700000|2022-09-07 14:25:00|69789.3|69779.3|69767.1|69757.1|69791.2|69781.2|69760.4|69748.9|716
1662561000000|2022-09-07 14:30:00|69765.3|69755.3|69742.6|69722.6|69765.5|69755.5|69733|69718.9|738
1662561300000|2022-09-07 14:35:00|69742.5|69722.5|69735.1|69725.1|69747|69732.5|69726.8|69716.3|673
1662561600000|2022-09-07 14:40:00|69733.6|69723.6|69741.4|69731.4|69748.1|69738.1|69727.7|69717.7|727
1662561900000|2022-09-07 14:45:00|69741.3|69731.3|69752.9|69742.9|69772.5|69757.8|69739.4|69729.4|688
1662562200000|2022-09-07 14:50:00|69753.1|69743.1|69758|69748|69770.7|69756.6|69740.8|69730.8|743
1662562500000|2022-09-07 14:55:00|69757.8|69747.8|69749.5|69739.5|69767.2|69756.3|69747.8|69734.8|729
1662562800000|2022-09-07 15:00:00|69749.8|69739.8|69756.9|69746.9|69776.5|69762|69746.9|69736.9|720
1662563100000|2022-09-07 15:05:00|69757|69747|69781.2|69771.2|69782.7|69772.7|69756.6|69742.7|666
1662563400000|2022-09-07 15:10:00|69781.5|69771.5|69751.7|69741.7|69789.9|69778.2|69743.5|69728.7|689
1662563700000|2022-09-07 15:15:00|69756.1|69736.1|69747.5|69737.5|69772|69756.9|69742.1|69728.1|717
1662564000000|2022-09-07 15:20:00|69747|69737|69756.9|69746.9|69756.9|69746.9|69739.8|69725|654
1662564300000|2022-09-07 15:25:00|69756.8|69746.8|69771.3|69751.3|69771.3|69754.8|69753.2|69739.9|600
1662564600000|2022-09-07 15:30:00|69770.3|69750.3|69777.8|69767.8|69787.7|69773.8|69754.7|69739.9|704
1662564900000|2022-09-07 15:35:00|69777.9|69767.9|69764.8|69754.8|69777.9|69767.9|69757.5|69742.4|712
1662565200000|2022-09-07 15:40:00|69765.1|69755.1|69782.7|69772.7|69789.3|69777.5|69764.6|69752.4|660
1662565500000|2022-09-07 15:45:00|69782.5|69772.5|69759.2|69749.2|69782.7|69772.7|69756.2|69741.5|659
1662565800000|2022-09-07 15:50:00|69758.8|69748.8|69758.2|69748.2|69764.9|69751.5|69750.6|69736.7|662
1662566100000|2022-09-07 15:55:00|69758.3|69748.3|69768.3|69758.3|69770.6|69759.2|69750.6|69735.9|646
1662566400000|2022-09-07 16:00:00|69768.5|69758.5|69775.7|69765.7|69783.1|69769.6|69765|69755|613
1662566700000|2022-09-07 16:05:00|69775.5|69765.5|69771.7|69761.7|69777.7|69767.7|69761.2|69751.1|644
1662567000000|2022-09-07 16:10:00|69771.8|69761.8|69783.4|69773.4|69783.6|69773.6|69763.5|69750|622
1662567300000|2022-09-07 16:15:00|69782.3|69772.3|69789.8|69779.8|69804|69794|69779.4|69769.4|620
1662567600000|2022-09-07 16:20:00|69789.7|69779.7|69784.8|69774.8|69793.2|69783.2|69779.8|69766.6|635
1662567900000|2022-09-07 16:25:00|69785.1|69775.1|69776.1|69766.1|69791.3|69778.4|69772.1|69762.1|618
1662568200000|2022-09-07 16:30:00|69776.3|69766.3|69765.4|69755.4|69785.4|69771.1|69749.9|69739.9|627
1662568500000|2022-09-07 16:35:00|69765.1|69755.1|69742.1|69732.1|69777.8|69764.4|69740.8|69730.8|651
1662568800000|2022-09-07 16:40:00|69742.8|69732.8|69725.8|69715.8|69761|69748.3|69722.3|69707.7|723
1662569100000|2022-09-07 16:45:00|69725.7|69715.7|69725.2|69705.2|69733.9|69719.9|69716.9|69700|624
1662569400000|2022-09-07 16:50:00|69725.3|69705.3|69718.2|69708.2|69731.4|69717.2|69716.8|69705.3|624
1662569700000|2022-09-07 16:55:00|69718.5|69708.5|69715.6|69705.6|69725.8|69712.2|69713.1|69699|558
1662570000000|2022-09-07 17:00:00|69716|69706|69713.1|69703.1|69723.2|69709.1|69711.9|69701.1|558
1662570300000|2022-09-07 17:05:00|69713.2|69703.2|69703.4|69693.4|69719.1|69704.3|69693.7|69680.4|635
1662570600000|2022-09-07 17:10:00|69703.5|69693.5|69695|69685|69707|69696|69692.8|69682.8|593
1662570900000|2022-09-07 17:15:00|69694.9|69684.9|69683.5|69673.5|69697.6|69687.6|69671.6|69656.7|625
1662571200000|2022-09-07 17:20:00|69683.6|69673.6|69673.7|69663.7|69687.1|69674|69671.8|69661.8|603
1662571500000|2022-09-07 17:25:00|69673.8|69663.8|69676.2|69666.2|69678.6|69668.6|69671.7|69661.7|602
1662571800000|2022-09-07 17:30:00|69675.9|69665.9|69675.3|69665.3|69680.9|69670.9|69674.2|69664.2|623
1662572100000|2022-09-07 17:35:00|69675.5|69665.5|69674.9|69664.9|69682|69672|69673.8|69663.8|631
1662572400000|2022-09-07 17:40:00|69675.4|69665.4|69667|69657|69675.4|69665.4|69665.1|69655.1|549
1662572700000|2022-09-07 17:45:00|69667.2|69657.2|69656.5|69646.5|69667.2|69657.2|69654.3|69644.3|631
1662573000000|2022-09-07 17:50:00|69656|69646|69653.4|69643.4|69657.4|69647.4|69646|69635.7|623
1662573300000|2022-09-07 17:55:00|69653.3|69643.3|69654.1|69644.1|69662.9|69652.9|69651.1|69641.1|543
1662573600000|2022-09-07 18:00:00|69653.4|69643.4|69654.3|69644.3|69658.2|69644.5|69646.2|69636.2|540
1662573900000|2022-09-07 18:05:00|69654.2|69644.2|69671.3|69661.3|69675.1|69662.1|69652.1|69637.5|566
1662574200000|2022-09-07 18:10:00|69671.1|69661.1|69673.8|69663.8|69678.6|69668.4|69667.5|69654.5|623
1662574500000|2022-09-07 18:15:00|69673.7|69663.7|69676.3|69666.3|69680.4|69670.4|69672.4|69662.4|533
1662574800000|2022-09-07 18:20:00|69675.9|69665.9|69676.4|69666.4|69676.8|69666.8|69665.6|69652.2|513
1662575100000|2022-09-07 18:25:00|69676.5|69666.5|69673.8|69663.8|69679.1|69667.8|69672.8|69658.4|449
1662575400000|2022-09-07 18:30:00|69673.3|69663.3|69667.7|69657.7|69673.4|69663.4|69661.5|69646.5|592
1662575700000|2022-09-07 18:35:00|69667.9|69657.9|69668.7|69658.7|69675.1|69661.7|69667.1|69653.8|607
1662576000000|2022-09-07 18:40:00|69669.2|69659.2|69669.6|69659.6|69674.8|69661.3|69664.9|69650.6|566
1662576300000|2022-09-07 18:45:00|69671.2|69661.2|69673.4|69663.4|69676.2|69666.2|69671.2|69661.2|474
1662576600000|2022-09-07 18:50:00|69673.5|69663.5|69668.7|69658.7|69674.4|69664.4|69667.5|69657.5|481
1662576900000|2022-09-07 18:55:00|69668.8|69658.8|69670|69660|69673.3|69663.3|69667.9|69657.9|538
1662577200000|2022-09-07 19:00:00|69670.4|69660.4|69657.2|69647.2|69672.2|69662.2|69655.6|69641.7|497
1662577500000|2022-09-07 19:05:00|69657.1|69647.1|69662.5|69652.5|69665.8|69655.8|69657|69647|506
1662577800000|2022-09-07 19:10:00|69663.1|69653.1|69649.4|69639.4|69664.8|69654.8|69649.4|69639.4|497
1662578100000|2022-09-07 19:15:00|69649.2|69639.2|69647.7|69637.7|69658.7|69644.8|69647|69633.1|582
1662578400000|2022-09-07 19:20:00|69647.6|69637.6|69643.2|69633.2|69654.2|69640.1|69642.8|69632.8|489
1662578700000|2022-09-07 19:25:00|69643.3|69633.3|69655.9|69635.9|69655.9|69644.2|69642.8|69632.8|514
1662579000000|2022-09-07 19:30:00|69656.1|69636.1|69637.9|69627.9|69660.3|69646|69637.8|69627.8|476
1662579300000|2022-09-07 19:35:00|69637.8|69627.8|69639.3|69629.3|69641.4|69631.4|69637.3|69627.3|453
1662579600000|2022-09-07 19:40:00|69639.1|69629.1|69620.7|69610.7|69639.5|69629.5|69616.7|69606.7|520
1662579900000|2022-09-07 19:45:00|69620.8|69610.8|69612.9|69602.9|69623.7|69611.2|69612.7|69598.7|475
1662580200000|2022-09-07 19:50:00|69612.8|69602.8|69604.2|69584.2|69622.6|69607.9|69601.3|69583.7|549
1662580500000|2022-09-07 19:55:00|69604.1|69584.1|69591.4|69581.4|69608.4|69588.4|69585.9|69572.4|632
1662580800000|2022-09-07 20:00:00|69591.2|69581.2|69592.7|69582.7|69597.4|69583.4|69589.9|69575.8|383
1662581100000|2022-09-07 20:05:00|69592.6|69582.6|69591.3|69581.3|69599.1|69584.7|69590.7|69575.4|393
1662581400000|2022-09-07 20:10:00|69591.2|69581.2|69599.3|69579.3|69600.3|69585.5|69590.2|69575.1|393
1662581700000|2022-09-07 20:15:00|69599.1|69579.1|69593.5|69583.5|69599.2|69583.5|69592.7|69577.2|332
1662582000000|2022-09-07 20:20:00|69593.4|69583.4|69592.5|69572.5|69599.4|69583.9|69586.5|69571.5|363
1662582300000|2022-09-07 20:25:00|69592.3|69572.3|69595.8|69575.8|69597.5|69581.2|69586.7|69571.7|227
1662582600000|2022-09-07 20:30:00|69595.9|69575.9|69595|69575|69596.1|69576.1|69593.8|69573.8|199
1662582900000|2022-09-07 20:35:00|69594.8|69574.8|69595.7|69575.7|69596|69576|69594.3|69574.3|156
1662583200000|2022-09-07 20:40:00|69595.9|69575.9|69595.9|69575.9|69599.1|69579.1|69594.9|69574.9|195
1662583500000|2022-09-07 20:45:00|69596.1|69576.1|69582.7|69562.7|69596.9|69576.9|69569.9|69546.7|299
1662583800000|2022-09-07 20:50:00|69585.1|69565.1|69584.2|69564.2|69591.8|69566|69581.5|69553.9|206
1662584100000|2022-09-07 20:55:00|69587.7|69556.8|69610.4|69555.1|69610.4|69572.1|69573.9|69545.4|280
1662584400000|2022-09-07 21:00:00|69607.7|69556.8|69622.5|69551.5|69642.2|69572.9|69602.5|69550.7|54
1662584700000|2022-09-07 21:05:00|69622.4|69551.8|69601.9|69559.9|69622.4|69572.1|69591.8|69551.1|84
1662585000000|2022-09-07 21:10:00|69611.8|69556.1|69600.6|69547.2|69629.8|69567.6|69587.6|69515.3|228
1662585300000|2022-09-07 21:15:00|69601.3|69546.5|69601.3|69544.7|69608|69551|69594.4|69533.6|130
1662585600000|2022-09-07 21:20:00|69603.1|69543.5|69602.5|69546.8|69617.9|69551.5|69594.5|69527.8|153
1662585900000|2022-09-07 21:25:00|69602.7|69546.4|69608.3|69537.5|69610.5|69549.9|69595|69531.9|153
1662586200000|2022-09-07 21:30:00|69610.5|69533.7|69606.7|69535.9|69612.6|69552.5|69596|69532.7|214
1662586500000|2022-09-07 21:35:00|69605.8|69538.5|69599.7|69550.3|69611.4|69560.2|69580.1|69534.5|239
1662586800000|2022-09-07 21:40:00|69600.9|69549.1|69599.3|69579.3|69617.2|69579.5|69588.2|69535.3|225
1662587100000|2022-09-07 21:45:00|69597.6|69577.6|69598.3|69578.3|69607.2|69581.8|69596.9|69568.4|242
1662587400000|2022-09-07 21:50:00|69598.5|69578.5|69600.5|69580.5|69607.7|69581.7|69597.2|69569.2|238
1662587700000|2022-09-07 21:55:00|69606.5|69575.2|69598.9|69578.9|69612.9|69581.9|69597.3|69562.2|223
1662588000000|2022-09-07 22:00:00|69599.3|69579.3|69607.8|69570.1|69609.6|69579.8|69597.5|69564.9|173
1662588300000|2022-09-07 22:05:00|69609.6|69569.8|69597.6|69577.6|69611.8|69579.3|69597.3|69561.9|177
1662588600000|2022-09-07 22:10:00|69606.1|69568.9|69599.5|69579.5|69611.5|69580.6|69594.5|69563.7|176
1662588900000|2022-09-07 22:15:00|69599.4|69579.4|69599.7|69579.7|69610|69580.3|69598.5|69570.2|148
1662589200000|2022-09-07 22:20:00|69606.1|69574.2|69605.1|69574|69613.9|69580.6|69599.2|69566.1|126
1662589500000|2022-09-07 22:25:00|69599.6|69579.6|69599.7|69579.7|69615.2|69583.1|69598.4|69566.1|131
1662589800000|2022-09-07 22:30:00|69599|69579|69599.3|69579.3|69614.4|69580.2|69597.6|69565.5|128
1662590100000|2022-09-07 22:35:00|69599.4|69579.4|69606.7|69571.3|69611.5|69580.4|69594.1|69568.8|145
1662590400000|2022-09-07 22:40:00|69604.9|69572.6|69596.8|69576.8|69618.7|69581.4|69594.5|69566.5|120
1662590700000|2022-09-07 22:45:00|69597.7|69577.7|69594|69574|69609.8|69582.5|69592.9|69571|143
1662591000000|2022-09-07 22:50:00|69596|69576|69601.4|69581.4|69609.4|69581.9|69594.5|69570.6|154
1662591300000|2022-09-07 22:55:00|69601.1|69581.1|69599.5|69579.5|69611.1|69584.5|69591.6|69565.8|146
1662591600000|2022-09-07 23:00:00|69600.4|69580.4|69597.4|69577.4|69609.2|69580.4|69592.7|69572.6|177
1662591900000|2022-09-07 23:05:00|69597.8|69577.8|69587.2|69556|69600|69580|69583.3|69554.9|132
1662592200000|2022-09-07 23:10:00|69587.1|69555.4|69615.5|69582.9|69621.2|69599.5|69587.1|69555.4|266
1662592500000|2022-09-07 23:15:00|69616.1|69582.6|69623.8|69579.2|69633.2|69588.8|69608.8|69576.2|241
1662592800000|2022-09-07 23:20:00|69624.8|69578.7|69622.1|69602.1|69628.5|69606.3|69616.4|69578.7|264
1662593100000|2022-09-07 23:25:00|69621.2|69601.2|69635.1|69600.3|69646.3|69612.1|69621.2|69596.2|235
1662593400000|2022-09-07 23:30:00|69634.7|69600.8|69630.4|69610.4|69643.8|69612.6|69628.9|69590.1|176
1662593700000|2022-09-07 23:35:00|69628.9|69608.9|69631.7|69611.7|69641.2|69614.2|69627.8|69605.1|180
1662594000000|2022-09-07 23:40:00|69631.4|69611.4|69637.2|69617.2|69640.2|69620.2|69627.4|69604.8|282
1662594300000|2022-09-07 23:45:00|69637.3|69617.3|69635.7|69615.7|69642|69619.5|69634.7|69614.7|270
1662594600000|2022-09-07 23:50:00|69633.8|69613.8|69632.3|69612.3|69643.9|69618.3|69612.5|69582.5|331
1662594900000|2022-09-07 23:55:00|69632.4|69612.4|69638.6|69618.6|69638.6|69618.6|69629.4|69604.6|427
1662595200000|2022-09-08 00:00:00|69638.9|69618.9|69636.4|69616.4|69638.9|69618.9|69616.2|69596.2|665
1662595500000|2022-09-08 00:05:00|69636.7|69616.7|69644.4|69624.4|69652.9|69632.9|69633.2|69614.9|638
1662595800000|2022-09-08 00:10:00|69644.6|69624.6|69670.5|69650.5|69677.5|69657.5|69637.1|69621.7|550
1662596100000|2022-09-08 00:15:00|69670.6|69650.6|69680.5|69660.5|69685.1|69669.9|69658.3|69643.9|618
1662596400000|2022-09-08 00:20:00|69680.2|69660.2|69683.6|69673.6|69693.4|69677.9|69671.9|69654.9|595
1662596700000|2022-09-08 00:25:00|69683.2|69673.2|69694|69674|69695.6|69681.9|69676.9|69661.9|645
1662597000000|2022-09-08 00:30:00|69693.8|69673.8|69701.1|69691.1|69715.1|69700.3|69680.2|69664.8|635
1662597300000|2022-09-08 00:35:00|69701.5|69691.5|69698.1|69678.1|69712|69697.8|69696.1|69676.1|585
1662597600000|2022-09-08 00:40:00|69698.2|69678.2|69699.4|69689.4|69712.6|69697.6|69696.3|69677.4|523
1662597900000|2022-09-08 00:45:00|69698.5|69688.5|69707.9|69697.9|69711.7|69699|69694.3|69680.1|556
1662598200000|2022-09-08 00:50:00|69707.8|69697.8|69679.2|69669.2|69712.2|69697.9|69673.7|69660.7|680
1662598500000|2022-09-08 00:55:00|69679.3|69669.3|69692.2|69682.2|69701.6|69686.3|69677.5|69661|630
1662598800000|2022-09-08 01:00:00|69695|69685|69662.9|69652.9|69699.9|69685|69662.8|69648.4|599
1662599100000|2022-09-08 01:05:00|69663.3|69653.3|69661.5|69641.5|69673.6|69660.1|69651.1|69635.9|699
1662599400000|2022-09-08 01:10:00|69661.3|69641.3|69676.2|69656.2|69679.2|69662.4|69651.6|69639.2|598
1662599700000|2022-09-08 01:15:00|69676.4|69656.4|69677.4|69667.4|69690.2|69670.3|69637.5|69617.5|700
1662600000000|2022-09-08 01:20:00|69676.8|69666.8|69614|69594|69682|69667.5|69592.6|69577.6|741
1662600300000|2022-09-08 01:25:00|69613.6|69593.6|69641.3|69621.3|69641.3|69628.6|69605.4|69585.4|689
1662600600000|2022-09-08 01:30:00|69636.8|69626.8|69691.9|69681.9|69706.2|69688.9|69631|69611|734
1662600900000|2022-09-08 01:35:00|69691.8|69681.8|69721.3|69701.3|69729.3|69714|69678|69661.8|741
1662601200000|2022-09-08 01:40:00|69720.5|69700.5|69743.7|69733.7|69759.4|69745.6|69713.9|69698.4|690
1662601500000|2022-09-08 01:45:00|69744.2|69734.2|69718.8|69708.8|69751.7|69734.2|69708.1|69694.1|716
1662601800000|2022-09-08 01:50:00|69718.9|69708.9|69744|69724|69755.1|69740.6|69718.5|69704.2|699
1662602100000|2022-09-08 01:55:00|69744.3|69724.3|69761|69741|69761|69748.6|69737|69721.3|667
1662602400000|2022-09-08 02:00:00|69763.8|69743.8|69779.6|69769.6|69786.2|69771.6|69740.5|69725.3|674
1662602700000|2022-09-08 02:05:00|69776.2|69766.2|69751.2|69741.2|69780.4|69766.2|69746.9|69736.1|645
1662603000000|2022-09-08 02:10:00|69751|69741|69763.9|69753.9|69770.2|69759.2|69741.8|69731.8|671
1662603300000|2022-09-08 02:15:00|69763.8|69753.8|69749.7|69739.7|69772|69759.3|69745.5|69732|616
1662603600000|2022-09-08 02:20:00|69749.1|69739.1|69742.6|69732.6|69756.3|69742|69739.7|69725.1|584
1662603900000|2022-09-08 02:25:00|69742.4|69732.4|69751.5|69741.5|69754.2|69744.2|69729|69718.4|553
1662604200000|2022-09-08 02:30:00|69749.8|69739.8|69741.1|69731.1|69752.2|69742.2|69728.6|69715.7|654
1662604500000|2022-09-08 02:35:00|69740.4|69730.4|69745.7|69735.7|69756.5|69743.2|69739.4|69725.2|649
1662604800000|2022-09-08 02:40:00|69746.4|69736.4|69737.2|69727.2|69746.4|69736.4|69731.6|69716.2|517
1662605100000|2022-09-08 02:45:00|69737.3|69727.3|69738.7|69728.7|69746.1|69736.1|69735.1|69723.1|563
1662605400000|2022-09-08 02:50:00|69738.4|69728.4|69751.6|69741.6|69752.8|69742.8|69738.4|69727.7|568
1662605700000|2022-09-08 02:55:00|69751.5|69741.5|69748.1|69738.1|69751.6|69741.6|69733.3|69720.9|646
1662606000000|2022-09-08 03:00:00|69747.9|69737.9|69738.7|69728.7|69750.8|69740.8|69735.8|69725.8|610
1662606300000|2022-09-08 03:05:00|69738.6|69728.6|69743.9|69723.9|69772.7|69752.7|69738.2|69720.5|771
1662606600000|2022-09-08 03:10:00|69742.4|69722.4|69727.6|69717.6|69751.6|69731.6|69721.4|69708.6|726
1662606900000|2022-09-08 03:15:00|69727.7|69717.7|69733.8|69723.8|69746.9|69733.6|69725.1|69715.1|608
1662607200000|2022-09-08 03:20:00|69734.2|69724.2|69730.4|69720.4|69744.1|69729.3|69729.9|69716|574
1662607500000|2022-09-08 03:25:00|69730.5|69720.5|69713.4|69703.4|69731|69720.8|69712.3|69697.9|580
1662607800000|2022-09-08 03:30:00|69713.3|69703.3|69719.7|69709.7|69726.6|69713.4|69709.1|69699.1|570
1662608100000|2022-09-08 03:35:00|69719.8|69709.8|69722|69712|69730.2|69717.6|69716.7|69702.7|568
1662608400000|2022-09-08 03:40:00|69721.9|69711.9|69719.7|69709.7|69723.5|69713.5|69715.2|69705.2|478
1662608700000|2022-09-08 03:45:00|69719.8|69709.8|69721.4|69711.4|69722.9|69712.9|69710.9|69698.7|479
1662609000000|2022-09-08 03:50:00|69721.5|69711.5|69724.8|69714.8|69733.8|69723.8|69720.2|69710.2|486
1662609300000|2022-09-08 03:55:00|69724.7|69714.7|69727.3|69717.3|69731.5|69721.5|69720.5|69705.4|545
1662609600000|2022-09-08 04:00:00|69727.2|69717.2|69708.1|69698.1|69728.8|69718.8|69702.9|69692.9|495
1662609900000|2022-09-08 04:05:00|69708|69698|69705.7|69695.7|69714|69704|69697.5|69687.5|508
1662610200000|2022-09-08 04:10:00|69705.8|69695.8|69695.1|69685.1|69706.9|69696.9|69691.6|69681.6|457
1662610500000|2022-09-08 04:15:00|69695.2|69685.2|69677.8|69667.8|69697.6|69687.6|69674.4|69664.4|565
1662610800000|2022-09-08 04:20:00|69677.7|69667.7|69684.4|69674.4|69689.3|69675.3|69677|69667|522
1662611100000|2022-09-08 04:25:00|69683.8|69673.8|69682.9|69672.9|69688.6|69678.6|69682.8|69668.5|455
1662611400000|2022-09-08 04:30:00|69682.8|69672.8|69697.9|69687.9|69699.1|69689.1|69682.8|69672.8|513
1662611700000|2022-09-08 04:35:00|69699.3|69689.3|69681.3|69671.3|69701.5|69691.5|69680.9|69670.9|490
1662612000000|2022-09-08 04:40:00|69682|69672|69685.9|69675.9|69686.2|69676.2|69681.6|69671.6|532
1662612300000|2022-09-08 04:45:00|69686.3|69676.3|69692.5|69682.5|69694.1|69683|69678.7|69668.7|456
1662612600000|2022-09-08 04:50:00|69692.6|69682.6|69691.1|69681.1|69704.2|69694.2|69690.3|69680.3|469
1662612900000|2022-09-08 04:55:00|69690.8|69680.8|69670.1|69660.1|69691.4|69681.4|69670.1|69660.1|512
1662613200000|2022-09-08 05:00:00|69670.6|69660.6|69682.9|69672.9|69691.2|69676.4|69670.6|69660.6|449
1662613500000|2022-09-08 05:05:00|69682.7|69672.7|69688.6|69678.6|69688.8|69678.8|69677.7|69666.9|414
1662613800000|2022-09-08 05:10:00|69687.8|69677.8|69684.7|69674.7|69695|69679.4|69682.4|69668.7|460
1662614100000|2022-09-08 05:15:00|69683.7|69673.7|69688.1|69678.1|69693.5|69682.9|69683.7|69673.4|510
1662614400000|2022-09-08 05:20:00|69688.3|69678.3|69685.8|69675.8|69696.7|69683|69683.2|69669|502
1662614700000|2022-09-08 05:25:00|69685.7|69675.7|69692.4|69682.4|69693.2|69683|69681.3|69667.2|521
1662615000000|2022-09-08 05:30:00|69692.5|69682.5|69711|69701|69714.7|69704.7|69690.6|69680.6|521
1662615300000|2022-09-08 05:35:00|69710.5|69700.5|69713.1|69703.1|69724.1|69710|69706.8|69696.1|519
1662615600000|2022-09-08 05:40:00|69712.9|69702.9|69718.9|69708.9|69724.9|69711.1|69706|69691|545
1662615900000|2022-09-08 05:45:00|69718.8|69708.8|69688.9|69668.9|69724.1|69710.1|69683|69666.1|645
1662616200000|2022-09-08 05:50:00|69689.3|69669.3|69695.6|69685.6|69696.1|69685.9|69672.7|69657.1|677
1662616500000|2022-09-08 05:55:00|69695.5|69685.5|69686.7|69676.7|69705.2|69691.5|69683.9|69671.2|604
1662616800000|2022-09-08 06:00:00|69688.6|69678.6|69688.2|69678.2|69705.4|69691.2|69683.9|69669.1|654
1662617100000|2022-09-08 06:05:00|69688.6|69678.6|69679.1|69669.1|69688.8|69678.8|69669.8|69659.8|589
1662617400000|2022-09-08 06:10:00|69679.6|69669.6|69669.7|69659.7|69685.6|69674.5|69668.2|69658.2|545
1662617700000|2022-09-08 06:15:00|69670.9|69660.9|69660|69650|69672.6|69662.6|69655.7|69641.8|628
1662618000000|2022-09-08 06:20:00|69660.2|69650.2|69675.9|69665.9|69680.7|69670.7|69652.5|69636.8|628
1662618300000|2022-09-08 06:25:00|69676.5|69666.5|69650|69640|69677|69667|69640.9|69626.5|647
1662618600000|2022-09-08 06:30:00|69655|69635|69645.1|69635.1|69663|69651.2|69637.3|69623.5|674
1662618900000|2022-09-08 06:35:00|69644.9|69634.9|69650|69640|69663.2|69649.5|69644.9|69634.4|661
1662619200000|2022-09-08 06:40:00|69650.1|69640.1|69645.3|69635.3|69656.5|69646.5|69637.7|69627.7|666
1662619500000|2022-09-08 06:45:00|69645.4|69635.4|69644.7|69634.7|69663|69649.7|69642.5|69632.5|656
1662619800000|2022-09-08 06:50:00|69644.5|69634.5|69608.6|69598.6|69646.9|69636.9|69599.6|69587.3|702
1662620100000|2022-09-08 06:55:00|69608.4|69598.4|69604.2|69594.2|69622.4|69612.4|69600.8|69588.6|716
1662620400000|2022-09-08 07:00:00|69604.6|69594.6|69625.3|69615.3|69626.1|69616.1|69596.3|69583.3|708
1662620700000|2022-09-08 07:05:00|69624.6|69614.6|69627|69617|69631.6|69621.6|69614.5|69600.1|650
1662621000000|2022-09-08 07:10:00|69623.1|69613.1|69647.4|69637.4|69664.4|69651|69622.2|69612.2|710
1662621300000|2022-09-08 07:15:00|69647.9|69637.9|69685.3|69675.3|69687.5|69675.6|69646.2|69633.1|724
1662621600000|2022-09-08 07:20:00|69685.2|69675.2|69703|69693|69709.2|69699.2|69679.2|69668.5|742
1662621900000|2022-09-08 07:25:00|69702.6|69692.6|69697.9|69687.9|69708.2|69698.2|69696|69686|671
1662622200000|2022-09-08 07:30:00|69697.3|69687.3|69703.2|69693.2|69715.2|69705.2|69695.9|69685.9|692
1662622500000|2022-09-08 07:35:00|69703.3|69693.3|69693.3|69683.3|69712.8|69702.8|69691.3|69681.3|663
1662622800000|2022-09-08 07:40:00|69688.9|69678.9|69692.1|69682.1|69699.6|69685|69668.6|69658.6|641
1662623100000|2022-09-08 07:45:00|69691.3|69681.3|69684.3|69674.3|69699.8|69685.8|69679.4|69666.3|644
1662623400000|2022-09-08 07:50:00|69684.5|69674.5|69700.8|69690.8|69714.2|69704.2|69681|69671|641
1662623700000|2022-09-08 07:55:00|69700.7|69690.7|69695.7|69685.7|69709|69698.3|69690.2|69679.1|662
1662624000000|2022-09-08 08:00:00|69695.4|69685.4|69704.4|69694.4|69708.7|69696.2|69683.6|69673.6|645
1662624300000|2022-09-08 08:05:00|69703.8|69693.8|69713.4|69703.4|69716.5|69706.5|69699.8|69689.8|652
1662624600000|2022-09-08 08:10:00|69713.1|69703.1|69690.6|69680.6|69715.6|69705.6|69688.5|69674.7|559
1662624900000|2022-09-08 08:15:00|69690.7|69680.7|69682.7|69672.7|69693.7|69682|69681.8|69671.8|589
1662625200000|2022-09-08 08:20:00|69683|69673|69682.2|69672.2|69691.6|69679.6|69659.7|69645.3|684
1662625500000|2022-09-08 08:25:00|69682.3|69672.3|69689|69679|69705.5|69695.5|69680.1|69666|629
1662625800000|2022-09-08 08:30:00|69688.9|69678.9|69696.8|69686.8|69702.3|69688.5|69680.9|69667|678
1662626100000|2022-09-08 08:35:00|69696|69686|69687.2|69677.2|69705.7|69695.7|69676.6|69666.6|586
1662626400000|2022-09-08 08:40:00|69686.3|69676.3|69684.7|69674.7|69701.5|69686.2|69675.9|69662.4|644
1662626700000|2022-09-08 08:45:00|69684.5|69674.5|69662.7|69652.7|69690.8|69678.1|69650.6|69635.6|643
1662627000000|2022-09-08 08:50:00|69663|69653|69657.6|69647.6|69664.4|69653.4|69638|69623|674
1662627300000|2022-09-08 08:55:00|69656.9|69646.9|69638.6|69628.6|69660.3|69650.3|69638.3|69628.3|620
1662627600000|2022-09-08 09:00:00|69639.3|69629.3|69644.2|69634.2|69649.2|69634.9|69626.3|69616.3|635
1662627900000|2022-09-08 09:05:00|69644|69634|69645.2|69635.2|69660.5|69644.8|69640.6|69630.1|625
1662628200000|2022-09-08 09:10:00|69645.1|69635.1|69645.6|69635.6|69649.7|69639.7|69640.3|69630.3|559
1662628500000|2022-09-08 09:15:00|69645.5|69635.5|69638.1|69628.1|69645.6|69635.6|69632|69620.9|557
1662628800000|2022-09-08 09:20:00|69638|69628|69646.2|69636.2|69648.7|69638.7|69633.5|69623|575
1662629100000|2022-09-08 09:25:00|69645.4|69635.4|69649|69639|69649.8|69639.8|69643.5|69633.5|533
1662629400000|2022-09-08 09:30:00|69649.1|69639.1|69656.9|69646.9|69664.4|69649.6|69647.7|69637.7|516
1662629700000|2022-09-08 09:35:00|69657.3|69647.3|69651.1|69641.1|69665.5|69653.7|69647.4|69637.4|529
1662630000000|2022-09-08 09:40:00|69650.3|69640.3|69652.9|69642.9|69662.2|69652.2|69650|69640|600
1662630300000|2022-09-08 09:45:00|69653|69643|69642.9|69632.9|69654|69644|69642.1|69632.1|563
1662630600000|2022-09-08 09:50:00|69642.7|69632.7|69639.6|69629.6|69643.7|69633.7|69629.1|69619.1|550
1662630900000|2022-09-08 09:55:00|69640.5|69630.5|69647.8|69637.8|69651.6|69641.6|69640.3|69630.3|536
1662631200000|2022-09-08 10:00:00|69647.5|69637.5|69651.6|69641.6|69652.4|69642.4|69645.7|69635.7|535
1662631500000|2022-09-08 10:05:00|69651.9|69641.9|69659.3|69649.3|69667.2|69654.4|69651.6|69641.6|592
1662631800000|2022-09-08 10:10:00|69659.4|69649.4|69644.7|69634.7|69664.5|69650.1|69641.5|69627.5|476
1662632100000|2022-09-08 10:15:00|69644.4|69634.4|69636.4|69626.4|69646.3|69636.3|69635.4|69625.4|513
1662632400000|2022-09-08 10:20:00|69634|69624|69614.2|69604.2|69637.3|69627.3|69611.3|69601.3|488
1662632700000|2022-09-08 10:25:00|69614.3|69604.3|69613.5|69603.5|69623.6|69609.3|69610|69598.7|610
1662633000000|2022-09-08 10:30:00|69612.6|69602.6|69613.8|69603.8|69627.3|69615.8|69611.6|69601.6|609
1662633300000|2022-09-08 10:35:00|69614|69604|69594.5|69584.5|69618.4|69608.4|69585.3|69569|613
1662633600000|2022-09-08 10:40:00|69594.3|69584.3|69608.8|69598.8|69611|69599.3|69594.3|69584.3|587
1662633900000|2022-09-08 10:45:00|69609|69599|69592.3|69582.3|69609|69599|69591.4|69581.4|579
1662634200000|2022-09-08 10:50:00|69592.4|69582.4|69580.3|69570.3|69595.9|69585.9|69580|69570|541
1662634500000|2022-09-08 10:55:00|69580.2|69570.2|69576.3|69566.3|69581.2|69570.6|69549.6|69539.6|614
1662634800000|2022-09-08 11:00:00|69576.5|69566.5|69578.4|69568.4|69588.8|69578.6|69576.5|69564.1|649
1662635100000|2022-09-08 11:05:00|69578.3|69568.3|69578.2|69568.2|69588.2|69578.2|69576.7|69566.7|603
1662635400000|2022-09-08 11:10:00|69578.1|69568.1|69570.8|69560.8|69584.9|69574.9|69559.9|69544.1|679
1662635700000|2022-09-08 11:15:00|69570.4|69560.4|69551.5|69541.5|69580.7|69566.4|69549.9|69536.3|658
1662636000000|2022-09-08 11:20:00|69551|69541|69576.5|69556.5|69588.1|69572.8|69550.2|69540.2|615
1662636300000|2022-09-08 11:25:00|69570.8|69560.8|69552.9|69542.9|69581.4|69568.7|69546|69530.7|710
1662636600000|2022-09-08 11:30:00|69552.8|69542.8|69554.1|69544.1|69573.9|69563.9|69549.9|69537.1|672
1662636900000|2022-09-08 11:35:00|69553.8|69543.8|69538|69518|69565.7|69555.7|69526.4|69511.2|697
1662637200000|2022-09-08 11:40:00|69536.4|69516.4|69540.1|69530.1|69554.1|69540.7|69525.3|69513|708
1662637500000|2022-09-08 11:45:00|69543.9|69523.9|69541.9|69531.9|69554.2|69539|69528.1|69515|653
1662637800000|2022-09-08 11:50:00|69542.5|69532.5|69537.5|69527.5|69546.1|69532.7|69529.8|69518.9|659
1662638100000|2022-09-08 11:55:00|69537.6|69527.6|69538.1|69528.1|69542.4|69531.8|69531.9|69518.1|586
1662638400000|2022-09-08 12:00:00|69538.3|69528.3|69535.9|69525.9|69544.8|69534|69531.9|69517|676
1662638700000|2022-09-08 12:05:00|69536.1|69526.1|69531.6|69521.6|69536.1|69526.1|69516.1|69505.6|646
1662639000000|2022-09-08 12:10:00|69531.4|69521.4|69536.2|69516.2|69555.3|69535.3|69521.9|69506.9|658
1662639300000|2022-09-08 12:15:00|69536.1|69516.1|69614.5|69594.5|69615.9|69595.9|69522.8|69502.8|790
1662639600000|2022-09-08 12:20:00|69616.8|69596.8|69568.5|69548.5|69636.9|69622.1|69568.5|69548.5|804
1662639900000|2022-09-08 12:25:00|69568.4|69548.4|69580|69560|69603.4|69583.4|69568.4|69548.4|721
1662640200000|2022-09-08 12:30:00|69579.9|69559.9|69605|69585|69618.6|69599.9|69574.9|69556.8|798
1662640500000|2022-09-08 12:35:00|69602.5|69582.5|69592.4|69582.4|69607.4|69592.9|69581|69564.7|776
1662640800000|2022-09-08 12:40:00|69593|69583|69603.5|69593.5|69626.5|69612.8|69588.7|69575.5|773
1662641100000|2022-09-08 12:45:00|69604.1|69594.1|69599.4|69579.4|69625.5|69609.6|69579.9|69565.2|800
1662641400000|2022-09-08 12:50:00|69599.1|69579.1|69599.4|69579.4|69616.6|69600.8|69576.5|69556.5|798
1662641700000|2022-09-08 12:55:00|69599.5|69579.5|69623.3|69613.3|69643|69627.7|69591.1|69579.5|772
1662642000000|2022-09-08 13:00:00|69624.2|69614.2|69624.9|69614.9|69639.4|69625.7|69591.5|69574.4|780
1662642300000|2022-09-08 13:05:00|69624.8|69614.8|69659.3|69639.3|69661.1|69645.7|69622.4|69608.3|760
1662642600000|2022-09-08 13:10:00|69660.1|69640.1|69704.7|69684.7|69710.1|69695|69651.2|69633|774
1662642900000|2022-09-08 13:15:00|69704.4|69684.4|69679.1|69669.1|69708|69692.4|69677.1|69663.3|770
1662643200000|2022-09-08 13:20:00|69677.8|69667.8|69677.2|69667.2|69697.8|69687.1|69676.7|69665.4|780
1662643500000|2022-09-08 13:25:00|69677|69667|69654|69644|69681.5|69669.6|69642.5|69629.4|785
1662643800000|2022-09-08 13:30:00|69654.2|69644.2|69662.5|69652.5|69685.9|69670.2|69654.2|69643.1|797
1662644100000|2022-09-08 13:35:00|69662.7|69652.7|69629.7|69619.7|69674.1|69660.8|69618.8|69608.6|789
1662644400000|2022-09-08 13:40:00|69630.1|69620.1|69594.6|69584.6|69667.1|69654.6|69592.7|69582.7|798
1662644700000|2022-09-08 13:45:00|69594.9|69584.9|69600.3|69590.3|69627.5|69610.7|69587.5|69576.1|804
1662645000000|2022-09-08 13:50:00|69601.5|69591.5|69648.7|69638.7|69655.3|69641.1|69601.1|69588|779
1662645300000|2022-09-08 13:55:00|69649|69639|69652.4|69642.4|69656.7|69644.1|69633.3|69618.3|763
1662645600000|2022-09-08 14:00:00|69652.1|69642.1|69690.8|69680.8|69706.4|69690.6|69652.1|69642.1|745
1662645900000|2022-09-08 14:05:00|69691.1|69681.1|69668.1|69648.1|69700.4|69690.4|69652.8|69642.8|780
1662646200000|2022-09-08 14:10:00|69668.2|69648.2|69680.9|69670.9|69693.2|69678.3|69646.7|69633.9|795
1662646500000|2022-09-08 14:15:00|69681.2|69671.2|69679.6|69669.6|69697.2|69682.6|69671.8|69656.7|766
1662646800000|2022-09-08 14:20:00|69679.1|69669.1|69692.1|69682.1|69696.4|69686.4|69670.2|69660.2|739
1662647100000|2022-09-08 14:25:00|69691.7|69681.7|69687.2|69677.2|69698.2|69686.1|69678.2|69664.4|744
1662647400000|2022-09-08 14:30:00|69687.4|69677.4|69674.8|69664.8|69693.9|69683.9|69665|69655|742
1662647700000|2022-09-08 14:35:00|69675.3|69665.3|69686.5|69676.5|69688.9|69678.9|69673.7|69663.7|697
1662648000000|2022-09-08 14:40:00|69686.3|69676.3|69681.3|69671.3|69689.4|69679.4|69674.4|69664.4|693
1662648300000|2022-09-08 14:45:00|69681|69671|69674|69664|69693.6|69683.6|69668.8|69656.5|749
1662648600000|2022-09-08 14:50:00|69674.7|69664.7|69668.5|69658.5|69683.5|69673.5|69656.2|69641.3|750
1662648900000|2022-09-08 14:55:00|69668|69658|69667|69657|69671.1|69661.1|69651.9|69641.9|724
1662649200000|2022-09-08 15:00:00|69667.3|69657.3|69657.3|69647.3|69677.4|69667.4|69653.6|69638.8|700
1662649500000|2022-09-08 15:05:00|69657.4|69647.4|69655.9|69645.9|69667.2|69652.3|69643|69633|699
1662649800000|2022-09-08 15:10:00|69656.4|69646.4|69651.2|69641.2|69670.5|69657.6|69650.2|69640.2|692
1662650100000|2022-09-08 15:15:00|69652|69642|69658.3|69648.3|69675.3|69659.9|69650.7|69637.6|719
1662650400000|2022-09-08 15:20:00|69658.5|69648.5|69633|69623|69662.1|69650.9|69629.4|69614|672
1662650700000|2022-09-08 15:25:00|69633.1|69623.1|69637.5|69627.5|69645.1|69630.3|69630.6|69618|652
1662651000000|2022-09-08 15:30:00|69637.7|69627.7|69635.9|69625.9|69657.4|69640.6|69632.5|69621.7|649
1662651300000|2022-09-08 15:35:00|69636.1|69626.1|69654.7|69644.7|69657.6|69647.6|69626.4|69616.4|708
1662651600000|2022-09-08 15:40:00|69654.8|69644.8|69652.4|69642.4|69657.6|69645.3|69646.7|69635.7|575
1662651900000|2022-09-08 15:45:00|69652.8|69642.8|69634.9|69624.9|69659.7|69645.5|69633.6|69620|696
1662652200000|2022-09-08 15:50:00|69635|69625|69642.9|69632.9|69648|69638|69634.6|69622.8|602
1662652500000|2022-09-08 15:55:00|69643|69633|69646.5|69636.5|69647.1|69636.7|69634.4|69624.4|606
1662652800000|2022-09-08 16:00:00|69646|69636|69658.3|69648.3|69661.5|69651.5|69634.7|69621.3|698
1662653100000|2022-09-08 16:05:00|69658.5|69648.5|69684|69674|69688.1|69678.1|69658.5|69648.5|733
1662653400000|2022-09-08 16:10:00|69684.4|69674.4|69680.5|69670.5|69692.5|69682.5|69674|69658.6|741
1662653700000|2022-09-08 16:15:00|69680.2|69670.2|69682.6|69672.6|69683.6|69672.8|69673.3|69661.7|689
1662654000000|2022-09-08 16:20:00|69682.7|69672.7|69668.7|69658.7|69683|69673|69668|69654.8|719
1662654300000|2022-09-08 16:25:00|69668.5|69658.5|69670.4|69660.4|69678.5|69664.4|69665.1|69653.7|743
1662654600000|2022-09-08 16:30:00|69670.7|69660.7|69678.1|69668.1|69678.2|69668.2|69662|69652|621
1662654900000|2022-09-08 16:35:00|69678.2|69668.2|69691.3|69681.3|69692.9|69682.3|69674|69660|676
1662655200000|2022-09-08 16:40:00|69691|69681|69667.9|69657.9|69692.5|69682.5|69666.4|69656.4|605
1662655500000|2022-09-08 16:45:00|69668.2|69658.2|69656|69646|69675.3|69662.5|69655.9|69645.9|638
1662655800000|2022-09-08 16:50:00|69656.5|69646.5|69665.5|69655.5|69667.3|69657.3|69654.7|69644.7|610
1662656100000|2022-09-08 16:55:00|69665.7|69655.7|69664.3|69654.3|69668.8|69658.8|69653.4|69643.4|613
1662656400000|2022-09-08 17:00:00|69664|69654|69662.1|69652.1|69667.9|69657.9|69657.6|69644.7|650
1662656700000|2022-09-08 17:05:00|69662.5|69652.5|69648.3|69638.3|69666.5|69653.4|69646.4|69636.4|649
1662657000000|2022-09-08 17:10:00|69648.5|69638.5|69621.5|69611.5|69648.8|69638.8|69619.5|69607.7|704
1662657300000|2022-09-08 17:15:00|69620.7|69610.7|69625.6|69615.6|69634.8|69624.8|69620|69610|711
1662657600000|2022-09-08 17:20:00|69625.1|69615.1|69624.6|69604.6|69631.7|69617.2|69617.7|69603.8|652
1662657900000|2022-09-08 17:25:00|69624.7|69604.7|69620.5|69610.5|69630.1|69615|69617|69603|648
1662658200000|2022-09-08 17:30:00|69620.7|69610.7|69618.1|69608.1|69627.6|69613|69617.6|69603.6|615
1662658500000|2022-09-08 17:35:00|69618.2|69608.2|69622.7|69612.7|69624|69614|69614.1|69604.1|606
1662658800000|2022-09-08 17:40:00|69622.9|69612.9|69619.8|69609.8|69624.7|69614.7|69616.9|69606.9|627
1662659100000|2022-09-08 17:45:00|69619.6|69609.6|69616.7|69606.7|69625.6|69610.9|69614.5|69602.5|487
1662659400000|2022-09-08 17:50:00|69616.4|69606.4|69617.1|69607.1|69619.5|69609.5|69614.7|69604.7|561
1662659700000|2022-09-08 17:55:00|69618|69608|69616.9|69606.9|69621.9|69611.9|69614|69604|547
1662660000000|2022-09-08 18:00:00|69616.7|69606.7|69618.5|69608.5|69626.1|69612|69614.8|69604.6|537
1662660300000|2022-09-08 18:05:00|69618.7|69608.7|69621.6|69611.6|69627.2|69614.5|69616.7|69604.8|511
1662660600000|2022-09-08 18:10:00|69621.3|69611.3|69619.4|69609.4|69626|69612.1|69616.9|69602.7|602
1662660900000|2022-09-08 18:15:00|69619.6|69609.6|69623.5|69603.5|69626.2|69611.8|69615.1|69602.4|554
1662661200000|2022-09-08 18:20:00|69623.4|69603.4|69618.3|69608.3|69624.3|69610.2|69616.2|69603.4|547
1662661500000|2022-09-08 18:25:00|69618.4|69608.4|69618|69608|69620.1|69610.1|69616.2|69606.2|438
1662661800000|2022-09-08 18:30:00|69617.6|69607.6|69616|69606|69619.2|69609.2|69613.6|69603.6|494
1662662100000|2022-09-08 18:35:00|69616.1|69606.1|69616.2|69606.2|69618.1|69608.1|69614.5|69604.5|406
1662662400000|2022-09-08 18:40:00|69616|69606|69617|69607|69625.4|69615.4|69612.6|69602.6|496
1662662700000|2022-09-08 18:45:00|69617.1|69607.1|69612.6|69602.6|69621.2|69611.2|69611.9|69601.9|478
1662663000000|2022-09-08 18:50:00|69612.9|69602.9|69614|69604|69616.3|69606.3|69608.8|69598.8|594
1662663300000|2022-09-08 18:55:00|69613.9|69603.9|69616.3|69606.3|69617.5|69607.5|69613.6|69603.6|548
1662663600000|2022-09-08 19:00:00|69617.2|69607.2|69622.2|69612.2|69624.7|69614.7|69613.3|69600.6|586
1662663900000|2022-09-08 19:05:00|69622.5|69612.5|69623.2|69613.2|69625.3|69615.3|69618.1|69608.1|611
1662664200000|2022-09-08 19:10:00|69622.9|69612.9|69617.6|69607.6|69624.3|69614.3|69614.4|69604.4|592
1662664500000|2022-09-08 19:15:00|69617.2|69607.2|69615.7|69605.7|69625.7|69611.5|69615|69600.7|575
1662664800000|2022-09-08 19:20:00|69616.2|69606.2|69611.3|69601.3|69624|69609.3|69609.9|69599.9|406
1662665100000|2022-09-08 19:25:00|69611.5|69601.5|69609.4|69599.4|69613.5|69603.5|69604.3|69594.3|394
1662665400000|2022-09-08 19:30:00|69609.9|69599.9|69610.9|69600.9|69612.3|69602.3|69605|69595|464
1662665700000|2022-09-08 19:35:00|69611.1|69601.1|69614.1|69604.1|69615.6|69605.6|69610.9|69600.9|418
1662666000000|2022-09-08 19:40:00|69614.4|69604.4|69619.9|69609.9|69621.5|69611.5|69612.3|69602.3|453
1662666300000|2022-09-08 19:45:00|69620.1|69610.1|69602|69592|69620.1|69610.1|69601.3|69591.3|412
1662666600000|2022-09-08 19:50:00|69601.8|69591.8|69590.1|69580.1|69601.8|69591.8|69588.5|69578.5|330
1662666900000|2022-09-08 19:55:00|69590|69580|69590.5|69580.5|69594.1|69584.1|69588|69578|463
1662667200000|2022-09-08 20:00:00|69590.4|69580.4|69595.2|69575.2|69595.4|69580.4|69589.3|69574.4|284
1662667500000|2022-09-08 20:05:00|69595.3|69575.3|69584.9|69574.9|69596.3|69580.5|69581.6|69567.7|338
1662667800000|2022-09-08 20:10:00|69583.6|69573.6|69589.2|69569.2|69589.6|69574.7|69583.2|69568.3|236
1662668100000|2022-09-08 20:15:00|69590|69570|69595.8|69575.8|69597.6|69582.4|69585.2|69569.9|393
1662668400000|2022-09-08 20:20:00|69595.9|69575.9|69596|69576|69596.8|69581|69590.2|69574.8|352
1662668700000|2022-09-08 20:25:00|69596.1|69576.1|69603.2|69583.2|69606.2|69586.2|69595.2|69575.2|439
1662669000000|2022-09-08 20:30:00|69603.8|69583.8|69605|69585|69605.7|69585.7|69602.3|69582.3|382
1662669300000|2022-09-08 20:35:00|69605.1|69585.1|69605.4|69585.4|69607.1|69587.1|69603.6|69583.6|324
1662669600000|2022-09-08 20:40:00|69605.5|69585.5|69612.1|69592.1|69620.8|69600.8|69604.6|69584.6|385
1662669900000|2022-09-08 20:45:00|69612.8|69592.8|69619.8|69599.8|69630.4|69603|69612.3|69580.4|299
1662670200000|2022-09-08 20:50:00|69619.7|69599.7|69617.8|69597.8|69621.5|69601.5|69614.7|69590.3|416
1662670500000|2022-09-08 20:55:00|69616.9|69596.9|69647|69586.4|69647|69605.8|69614.3|69586.4|499
1662670800000|2022-09-08 21:00:00|69646.8|69583.6|69660.2|69594.6|69674.4|69611.6|69646.8|69547.6|98
1662671100000|2022-09-08 21:05:00|69656.9|69595.4|69655|69595.3|69661.5|69621.6|69641.6|69581|80
1662671400000|2022-09-08 21:10:00|69662.4|69577.7|69662.6|69577.1|69684.8|69613.6|69648.4|69561.8|112
1662671700000|2022-09-08 21:15:00|69663.9|69578.6|69670.8|69574.6|69683.4|69613.5|69648.3|69554.1|147
1662672000000|2022-09-08 21:20:00|69670.7|69574.5|69668.1|69574.6|69682.4|69604.1|69652.4|69561.5|137
1662672300000|2022-09-08 21:25:00|69658.1|69594.8|69668.7|69575.9|69682.7|69597.1|69654.7|69562.4|140
1662672600000|2022-09-08 21:30:00|69678.1|69567|69658.4|69583.6|69684.5|69604.4|69645.5|69562|276
1662672900000|2022-09-08 21:35:00|69658.8|69585.4|69664|69579.9|69678.3|69601.2|69646.7|69564.6|265
1662673200000|2022-09-08 21:40:00|69664.5|69579.4|69666.9|69574.2|69674.1|69614.7|69634.4|69564.4|283
1662673500000|2022-09-08 21:45:00|69664.7|69575.7|69663.9|69580.2|69684.7|69600.2|69651.9|69561.2|353
1662673800000|2022-09-08 21:50:00|69666.1|69579.6|69670.7|69569.9|69684.9|69602.7|69643.9|69551.7|256
1662674100000|2022-09-08 21:55:00|69670.8|69570.8|69660|69586|69683.7|69598.5|69654.4|69557.7|257
1662674400000|2022-09-08 22:00:00|69659.9|69586.4|69668.2|69597.9|69683.4|69610.8|69653.8|69562.9|185
1662674700000|2022-09-08 22:05:00|69663.4|69596.7|69665.7|69598|69704.1|69623.5|69643.5|69578.5|196
1662675000000|2022-09-08 22:10:00|69666.8|69588.8|69664.6|69587.8|69701.7|69623.5|69643.5|69581.1|121
1662675300000|2022-09-08 22:15:00|69652.9|69606.7|69662.5|69593.8|69675.3|69606.7|69652.9|69575.6|133
1662675600000|2022-09-08 22:20:00|69662.4|69596|69633.2|69598|69673|69604.4|69630.9|69585.6|220
1662675900000|2022-09-08 22:25:00|69635|69594.9|69634.8|69599|69642.4|69606.8|69625|69589.2|183
1662676200000|2022-09-08 22:30:00|69635.1|69600.6|69638.8|69595.4|69645.6|69606.7|69626.3|69587.2|116
1662676500000|2022-09-08 22:35:00|69637.3|69596.5|69628.5|69593.6|69640.5|69606.4|69620.5|69591.1|154
1662676800000|2022-09-08 22:40:00|69627.2|69594.4|69617.2|69597.2|69631.4|69605.1|69616.3|69590|201
1662677100000|2022-09-08 22:45:00|69617.4|69597.4|69615.7|69595.7|69618.1|69598.1|69615.5|69595.5|177
1662677400000|2022-09-08 22:50:00|69615.8|69595.8|69646.6|69583.8|69658.2|69606.5|69614.3|69570.5|218
1662677700000|2022-09-08 22:55:00|69650.6|69580.4|69642.1|69584.2|69672.5|69594.1|69638.5|69553.5|157
1662678000000|2022-09-08 23:00:00|69641.7|69584.9|69641.9|69585|69673.5|69596.2|69634.2|69564|149
1662678300000|2022-09-08 23:05:00|69638.4|69594.1|69624|69578.9|69649.5|69602.1|69622.1|69571.1|178
1662678600000|2022-09-08 23:10:00|69624.2|69579.3|69623.2|69591.8|69637.1|69601.6|69616.3|69571.2|231
1662678900000|2022-09-08 23:15:00|69622.7|69592.1|69612|69579.6|69630.1|69599.7|69604.9|69578.1|283
1662679200000|2022-09-08 23:20:00|69611.3|69580.9|69631.3|69585.9|69641.2|69601.3|69605.7|69577.4|415
1662679500000|2022-09-08 23:25:00|69633.7|69584.2|69639.1|69586.7|69647.2|69601.4|69611.6|69577|371
1662679800000|2022-09-08 23:30:00|69637.2|69588.7|69613.4|69593.4|69641.6|69599.1|69610.8|69577.4|365
1662680100000|2022-09-08 23:35:00|69613.1|69593.1|69614.8|69584.6|69633|69597.1|69604.4|69579.1|239
1662680400000|2022-09-08 23:40:00|69615.6|69584.7|69611.4|69591.4|69645|69599.2|69609.6|69581|249
1662680700000|2022-09-08 23:45:00|69612.8|69592.8|69612|69592|69623.3|69597|69606.7|69576.7|244
1662681000000|2022-09-08 23:50:00|69611.6|69591.6|69617.8|69586.5|69623.4|69598.1|69607.5|69582.3|247
1662681300000|2022-09-08 23:55:00|69612.4|69592.4|69599.5|69579.5|69628.7|69600.2|69596.6|69573|311
1662681600000|2022-09-09 00:00:00|69599.4|69579.4|69595.5|69575.5|69600|69580|69593|69573|362
1662681900000|2022-09-09 00:05:00|69595|69575|69595.3|69575.3|69612.9|69587.5|69594.3|69574.3|316
1662682200000|2022-09-09 00:10:00|69595.2|69575.2|69560.5|69540.5|69597|69577|69559.7|69539.7|581
1662682500000|2022-09-09 00:15:00|69559.6|69539.6|69535.1|69515.1|69563.3|69543.3|69523.5|69503.5|635
1662682800000|2022-09-09 00:20:00|69535.2|69515.2|69552.7|69532.7|69562.7|69545.6|69533.7|69513.7|585
1662683100000|2022-09-09 00:25:00|69552.9|69532.9|69538.4|69518.4|69553.5|69537.8|69517.8|69502.9|672
1662683400000|2022-09-09 00:30:00|69539.1|69519.1|69528.2|69508.2|69545.6|69528|69517.1|69501.6|586
1662683700000|2022-09-09 00:35:00|69528.6|69508.6|69527|69507|69533.4|69513.4|69517|69501.7|629
1662684000000|2022-09-09 00:40:00|69526.9|69506.9|69508.8|69498.8|69532.2|69516.5|69507.8|69493|603
1662684300000|2022-09-09 00:45:00|69513.3|69493.3|69489.5|69469.5|69514.8|69498.2|69480.5|69462.8|620
1662684600000|2022-09-09 00:50:00|69489.3|69469.3|69476.6|69466.6|69494.3|69478.4|69476|69463.8|581
1662684900000|2022-09-09 00:55:00|69476.2|69466.2|69491|69481|69505.9|69486.3|69476.1|69464.9|652
1662685200000|2022-09-09 01:00:00|69496.3|69476.3|69492.2|69482.2|69501.2|69487|69480.2|69468.6|674
1662685500000|2022-09-09 01:05:00|69492.1|69482.1|69483.1|69473.1|69495.7|69482.7|69477.4|69467.4|593
1662685800000|2022-09-09 01:10:00|69483.2|69473.2|69501.3|69481.3|69504.4|69484.4|69482.8|69468.1|645
1662686100000|2022-09-09 01:15:00|69502|69482|69447.8|69427.8|69502.1|69482.1|69439.3|69419.3|625
1662686400000|2022-09-09 01:20:00|69448.2|69428.2|69459|69439|69463.3|69445.3|69442.1|69427.2|699
1662686700000|2022-09-09 01:25:00|69458.4|69438.4|69462|69452|69475.6|69459.4|69450.9|69430.9|626
1662687000000|2022-09-09 01:30:00|69467.3|69447.3|69538.7|69518.7|69556.6|69536.6|69462.4|69447.3|731
1662687300000|2022-09-09 01:35:00|69534.8|69524.8|69505.9|69495.9|69540|69524.8|69491.8|69477.4|679
1662687600000|2022-09-09 01:40:00|69507.6|69497.6|69519.6|69509.6|69532.6|69518|69500.5|69486.1|649
1662687900000|2022-09-09 01:45:00|69519.5|69509.5|69531.6|69521.6|69551.8|69537.5|69518.5|69503.5|676
1662688200000|2022-09-09 01:50:00|69532|69522|69531|69521|69537.5|69522.3|69516.6|69506.6|539
1662688500000|2022-09-09 01:55:00|69530.9|69520.9|69526|69516|69530.9|69520.9|69516.6|69506.6|578
1662688800000|2022-09-09 02:00:00|69525.9|69515.9|69515.2|69505.2|69529.9|69517.9|69512.1|69498.8|536
1662689100000|2022-09-09 02:05:00|69515.3|69505.3|69519.3|69509.3|69520.1|69510.1|69505.1|69494.6|535
1662689400000|2022-09-09 02:10:00|69519.1|69509.1|69503.9|69493.9|69519.5|69509.5|69502.5|69492.1|619
1662689700000|2022-09-09 02:15:00|69503.7|69493.7|69519.8|69509.8|69527.1|69517.1|69498|69486.1|588
1662690000000|2022-09-09 02:20:00|69520.7|69510.7|69499.1|69489.1|69521.2|69511.2|69492.1|69482.1|573
1662690300000|2022-09-09 02:25:00|69499.3|69489.3|69488.3|69478.3|69500.4|69489.9|69483.6|69473.6|608
1662690600000|2022-09-09 02:30:00|69488.5|69478.5|69468.2|69458.2|69488.5|69478.5|69456.9|69442.8|662
1662690900000|2022-09-09 02:35:00|69468.1|69458.1|69469.6|69459.6|69482.9|69472.9|69462.9|69448.4|570
1662691200000|2022-09-09 02:40:00|69469.7|69459.7|69450.4|69440.4|69474.1|69464.1|69450|69436.2|599
1662691500000|2022-09-09 02:45:00|69450.5|69440.5|69459.4|69449.4|69466.6|69456.6|69448.8|69438.8|637
1662691800000|2022-09-09 02:50:00|69459.6|69449.6|69462.9|69452.9|69465.1|69455.1|69453|69438.7|465
1662692100000|2022-09-09 02:55:00|69462.8|69452.8|69467.2|69457.2|69467.2|69457.2|69456.7|69446.7|450
1662692400000|2022-09-09 03:00:00|69467.1|69457.1|69463.1|69453.1|69478.9|69468.9|69462.2|69452.2|516
1662692700000|2022-09-09 03:05:00|69463.2|69453.2|69461.9|69451.9|69470.1|69460.1|69459|69447.7|573
1662693000000|2022-09-09 03:10:00|69461.3|69451.3|69444.2|69434.2|69461.9|69451.9|69437.8|69427.8|607
1662693300000|2022-09-09 03:15:00|69444.8|69434.8|69431.6|69421.6|69451.2|69441.2|69429.7|69416.1|662
1662693600000|2022-09-09 03:20:00|69431.3|69421.3|69424|69404|69433.7|69421.5|69409.1|69392.2|612
1662693900000|2022-09-09 03:25:00|69424.1|69404.1|69398.3|69378.3|69424.1|69409.1|69390.2|69373.9|708
1662694200000|2022-09-09 03:30:00|69398.7|69378.7|69429.8|69419.8|69440.4|69426.2|69389.9|69376.2|707
1662694500000|2022-09-09 03:35:00|69429.9|69419.9|69425.7|69415.7|69438|69422.6|69416.9|69404.7|622
1662694800000|2022-09-09 03:40:00|69425.2|69415.2|69428.4|69418.4|69434|69424|69423.4|69413.4|601
1662695100000|2022-09-09 03:45:00|69428.5|69418.5|69434.2|69424.2|69440|69430|69428.4|69418.4|533
1662695400000|2022-09-09 03:50:00|69434.4|69424.4|69431.2|69421.2|69438.4|69428.4|69425.5|69415.5|517
1662695700000|2022-09-09 03:55:00|69431.1|69421.1|69434.1|69424.1|69437.7|69426.8|69428.5|69417|543
1662696000000|2022-09-09 04:00:00|69433.9|69423.9|69425.6|69415.6|69437|69427|69420.6|69410.6|513
1662696300000|2022-09-09 04:05:00|69425.8|69415.8|69396.2|69386.2|69426.2|69416.2|69390.3|69380.3|598
1662696600000|2022-09-09 04:10:00|69395.9|69385.9|69371|69361|69398.8|69387.3|69365.7|69354.4|608
1662696900000|2022-09-09 04:15:00|69370.9|69360.9|69378.5|69368.5|69378.8|69368.8|69361|69348.4|605
1662697200000|2022-09-09 04:20:00|69378.2|69368.2|69392.9|69382.9|69404.4|69390.2|69378.2|69368.2|586
1662697500000|2022-09-09 04:25:00|69393|69383|69402.6|69392.6|69406.7|69396.7|69391.3|69381.3|515
1662697800000|2022-09-09 04:30:00|69402.4|69392.4|69418.9|69408.9|69420.5|69410.5|69402.2|69387.6|546
1662698100000|2022-09-09 04:35:00|69418.8|69408.8|69409.8|69389.8|69430.6|69416.6|69405.3|69389.7|592
1662698400000|2022-09-09 04:40:00|69409.9|69389.9|69399.9|69389.9|69416.5|69402|69399.7|69389.7|596
1662698700000|2022-09-09 04:45:00|69399.8|69389.8|69386.6|69376.6|69401.7|69391.7|69378.9|69368.9|533
1662699000000|2022-09-09 04:50:00|69386.8|69376.8|69395.2|69385.2|69399.9|69385.8|69381.6|69371.6|527
1662699300000|2022-09-09 04:55:00|69396|69386|69399.2|69389.2|69409.4|69395|69394.4|69384.4|535
1662699600000|2022-09-09 05:00:00|69399.8|69389.8|69389.3|69379.3|69405.2|69390.3|69386|69373.5|569
1662699900000|2022-09-09 05:05:00|69394.2|69374.2|69389.3|69379.3|69404.9|69389.8|69385.3|69374.2|553
1662700200000|2022-09-09 05:10:00|69389.5|69379.5|69383.8|69373.8|69395.6|69385.6|69382.5|69372.5|566
1662700500000|2022-09-09 05:15:00|69384.2|69374.2|69384.2|69374.2|69397.6|69384.2|69380|69367.4|618
1662700800000|2022-09-09 05:20:00|69384|69374|69384.6|69374.6|69389.6|69376.8|69371.6|69357.8|600
1662701100000|2022-09-09 05:25:00|69384.8|69374.8|69395.8|69385.8|69400.9|69386.4|69381|69370.7|537
1662701400000|2022-09-09 05:30:00|69395.7|69385.7|69419.3|69409.3|69427.4|69415.5|69382.9|69369.7|601
1662701700000|2022-09-09 05:35:00|69419.2|69409.2|69420.6|69410.6|69431.1|69421.1|69416.6|69406.6|555
1662702000000|2022-09-09 05:40:00|69420.7|69410.7|69418.4|69408.4|69431.4|69421.4|69417.6|69407.6|519
1662702300000|2022-09-09 05:45:00|69419|69409|69410.3|69400.3|69424|69414|69407.3|69397.3|611
1662702600000|2022-09-09 05:50:00|69411|69401|69416.3|69406.3|69418|69407.7|69406.3|69391|578
1662702900000|2022-09-09 05:55:00|69416.2|69406.2|69408.3|69398.3|69419.5|69408.1|69401|69391|601
1662703200000|2022-09-09 06:00:00|69408.8|69398.8|69429.4|69419.4|69442.4|69432.4|69408.4|69398.4|658
1662703500000|2022-09-09 06:05:00|69429.8|69419.8|69425.1|69415.1|69446.9|69433.7|69424.6|69414.6|630
1662703800000|2022-09-09 06:10:00|69425.2|69415.2|69408.8|69398.8|69426.8|69416.8|69403.8|69386.2|610
1662704100000|2022-09-09 06:15:00|69408.4|69398.4|69358|69348|69413.7|69400.8|69357.8|69343.5|662
1662704400000|2022-09-09 06:20:00|69357.9|69347.9|69365.6|69355.6|69386.6|69372.2|69347.8|69335.9|662
1662704700000|2022-09-09 06:25:00|69365.7|69355.7|69386.8|69376.8|69392.8|69381.8|69360.6|69350.6|627
1662705000000|2022-09-09 06:30:00|69383.2|69373.2|69405.1|69395.1|69405.2|69395.2|69379.8|69365.2|621
1662705300000|2022-09-09 06:35:00|69404.9|69394.9|69378.5|69368.5|69408.4|69398.4|69374.9|69362.7|601
1662705600000|2022-09-09 06:40:00|69380.2|69370.2|69351.4|69341.4|69385.4|69374.2|69339.8|69324.9|703
1662705900000|2022-09-09 06:45:00|69356.4|69336.4|69369.7|69359.7|69373.5|69361.6|69351.6|69336.4|640
1662706200000|2022-09-09 06:50:00|69369.6|69359.6|69361.3|69351.3|69389.3|69379.3|69356|69346|642
1662706500000|2022-09-09 06:55:00|69361.4|69351.4|69362.1|69352.1|69372.3|69362.3|69358.2|69348.2|634
1662706800000|2022-09-09 07:00:00|69362.2|69352.2|69331.8|69321.8|69368.1|69358.1|69331.2|69316.9|711
1662707100000|2022-09-09 07:05:00|69332.7|69322.7|69302.7|69292.7|69334.6|69323.7|69298.7|69288.7|721
1662707400000|2022-09-09 07:10:00|69301.8|69291.8|69264.8|69254.8|69302.4|69292.4|69251.2|69237.6|767
1662707700000|2022-09-09 07:15:00|69270.1|69250.1|69275.4|69265.4|69287.7|69276.4|69261.2|69246.2|754
1662708000000|2022-09-09 07:20:00|69275.3|69265.3|69258.2|69248.2|69286.8|69271.7|69257.3|69246.4|709
1662708300000|2022-09-09 07:25:00|69259.6|69249.6|69227.2|69217.2|69260.9|69249.6|69225.1|69211.4|752
1662708600000|2022-09-09 07:30:00|69226.9|69216.9|69264.5|69254.5|69265.3|69255.3|69225.5|69215.5|737
1662708900000|2022-09-09 07:35:00|69264.3|69254.3|69266.2|69256.2|69279.7|69269.7|69258.3|69248.3|703
1662709200000|2022-09-09 07:40:00|69274.6|69254.6|69249.2|69239.2|69274.6|69260.3|69247.6|69232.9|670
1662709500000|2022-09-09 07:45:00|69249|69239|69249.3|69239.3|69255.5|69245.5|69237.2|69227.2|682
1662709800000|2022-09-09 07:50:00|69249.9|69239.9|69236.1|69226.1|69267.3|69257.3|69235.7|69225.7|654
1662710100000|2022-09-09 07:55:00|69236|69226|69219.4|69209.4|69241.2|69231.2|69200.3|69190.3|701
1662710400000|2022-09-09 08:00:00|69219|69209|69215.3|69205.3|69235.6|69220.5|69186.5|69172.8|679
1662710700000|2022-09-09 08:05:00|69215.2|69205.2|69226.4|69216.4|69243.8|69233.8|69208.5|69198.5|658
1662711000000|2022-09-09 08:10:00|69226.2|69216.2|69249.2|69239.2|69254.9|69241.4|69226.2|69216.2|651
1662711300000|2022-09-09 08:15:00|69249.7|69239.7|69207|69197|69252.5|69242.5|69202|69187.8|669
1662711600000|2022-09-09 08:20:00|69207.1|69197.1|69214|69204|69225.5|69210.9|69194.4|69179.3|635
1662711900000|2022-09-09 08:25:00|69213.9|69203.9|69205.8|69195.8|69214.4|69204.4|69181.7|69168.3|686
1662712200000|2022-09-09 08:30:00|69205.9|69195.9|69212.7|69202.7|69240.3|69223.9|69205.9|69195.9|709
1662712500000|2022-09-09 08:35:00|69212.8|69202.8|69226.3|69216.3|69231.5|69216.8|69192.2|69177.4|684
1662712800000|2022-09-09 08:40:00|69226.6|69216.6|69206.5|69196.5|69228|69216.7|69196.6|69186.6|662
1662713100000|2022-09-09 08:45:00|69206.6|69196.6|69223.5|69213.5|69244.5|69229.7|69204|69192.6|682
1662713400000|2022-09-09 08:50:00|69223.2|69213.2|69204.9|69194.9|69231.2|69221.2|69204.9|69194.9|626
1662713700000|2022-09-09 08:55:00|69204.8|69194.8|69210.9|69200.9|69216.5|69204.9|69197.4|69187.4|678
1662714000000|2022-09-09 09:00:00|69211.4|69201.4|69220.4|69210.4|69233.4|69223.4|69210.8|69200.6|661
1662714300000|2022-09-09 09:05:00|69220.8|69210.8|69269|69259|69277.1|69262.5|69220.4|69210.4|665
1662714600000|2022-09-09 09:10:00|69268.8|69258.8|69273.4|69263.4|69277.9|69267.9|69263|69250.9|650
1662714900000|2022-09-09 09:15:00|69273.3|69263.3|69260.9|69250.9|69279|69267.5|69256.1|69241.9|620
1662715200000|2022-09-09 09:20:00|69261.2|69251.2|69262.6|69252.6|69265.6|69255.6|69247.8|69233.1|671
1662715500000|2022-09-09 09:25:00|69262.8|69252.8|69274.7|69264.7|69281|69268.3|69260.1|69250.1|631
1662715800000|2022-09-09 09:30:00|69274.6|69264.6|69275.4|69265.4|69282.1|69269.5|69266.5|69254|617
1662716100000|2022-09-09 09:35:00|69275.3|69265.3|69278.9|69268.9|69290|69280|69275.3|69265.3|639
1662716400000|2022-09-09 09:40:00|69278.5|69268.5|69269.3|69259.3|69279.3|69269.3|69261.3|69251.3|627
1662716700000|2022-09-09 09:45:00|69269.6|69259.6|69255.7|69245.7|69274.3|69259.7|69251.5|69236.6|557
1662717000000|2022-09-09 09:50:00|69254.5|69244.5|69253.2|69243.2|69267.2|69252.8|69251|69241|527
1662717300000|2022-09-09 09:55:00|69252.6|69242.6|69259.4|69249.4|69267.5|69253.6|69237.9|69224.9|594
1662717600000|2022-09-09 10:00:00|69259.2|69249.2|69241.1|69231.1|69263.4|69253.4|69240.7|69226.5|555
1662717900000|2022-09-09 10:05:00|69241|69231|69232.9|69222.9|69244.2|69231.6|69215.6|69199.4|610
1662718200000|2022-09-09 10:10:00|69233.1|69223.1|69224.1|69214.1|69236.8|69223.8|69219.8|69208.3|554
1662718500000|2022-09-09 10:15:00|69223.8|69213.8|69239.6|69229.6|69239.8|69229.8|69221.8|69211.8|578
1662718800000|2022-09-09 10:20:00|69239.7|69229.7|69253.3|69243.3|69259.7|69245.2|69239.7|69229.7|531
1662719100000|2022-09-09 10:25:00|69253.2|69243.2|69259|69249|69259.3|69249.3|69250.8|69240.8|468
1662719400000|2022-09-09 10:30:00|69259.3|69249.3|69248.5|69238.5|69259.3|69249.3|69239.9|69227.9|557
1662719700000|2022-09-09 10:35:00|69248.4|69238.4|69247.8|69237.8|69260.9|69250.9|69242.7|69232.7|582
1662720000000|2022-09-09 10:40:00|69248.4|69238.4|69255.1|69245.1|69258.8|69248.8|69242.9|69232.5|584
1662720300000|2022-09-09 10:45:00|69255.5|69245.5|69245.8|69235.8|69257.3|69245.5|69242.3|69229.9|623
1662720600000|2022-09-09 10:50:00|69246|69236|69247.5|69237.5|69260.8|69245.6|69242.4|69229.2|540
1662720900000|2022-09-09 10:55:00|69247.1|69237.1|69246.5|69236.5|69253.4|69243.4|69243.8|69232.1|550
1662721200000|2022-09-09 11:00:00|69246.6|69236.6|69248.6|69238.6|69260.1|69245.8|69234.1|69219.8|633
1662721500000|2022-09-09 11:05:00|69249.2|69239.2|69247.3|69227.3|69259.2|69244.1|69238.1|69223.3|694
1662721800000|2022-09-09 11:10:00|69247.7|69227.7|69263|69253|69288.9|69268.9|69246.3|69227.2|669
1662722100000|2022-09-09 11:15:00|69262.7|69252.7|69286.6|69276.6|69290.6|69278.7|69259.5|69244.3|703
1662722400000|2022-09-09 11:20:00|69286.2|69276.2|69297.6|69287.6|69298.5|69288|69279.7|69265.2|638
1662722700000|2022-09-09 11:25:00|69297.3|69287.3|69298.3|69288.3|69308.8|69298.8|69289|69278.3|584
1662723000000|2022-09-09 11:30:00|69298.5|69288.5|69321.7|69311.7|69326.3|69316.3|69296.2|69281.6|681
1662723300000|2022-09-09 11:35:00|69322|69312|69301.7|69281.7|69322.1|69312.1|69294.6|69279.4|669
1662723600000|2022-09-09 11:40:00|69301.8|69281.8|69295.5|69275.5|69303|69287.2|69284.6|69268.9|637
1662723900000|2022-09-09 11:45:00|69295.7|69275.7|69322.1|69312.1|69327.3|69312.2|69281|69266.1|690
1662724200000|2022-09-09 11:50:00|69322.5|69312.5|69335.2|69325.2|69345.4|69328.3|69312.1|69298.6|730
1662724500000|2022-09-09 11:55:00|69334.9|69324.9|69343.8|69333.8|69356.5|69342.3|69333.8|69320.9|675
1662724800000|2022-09-09 12:00:00|69344.1|69334.1|69361.6|69351.6|69369.6|69355.1|69342.8|69332.8|695
1662725100000|2022-09-09 12:05:00|69362.2|69352.2|69348.4|69338.4|69366.1|69356.1|69343.7|69333.7|687
1662725400000|2022-09-09 12:10:00|69348.5|69338.5|69347|69337|69354.4|69340.9|69331|69321|665
1662725700000|2022-09-09 12:15:00|69346.6|69336.6|69352.6|69342.6|69356.7|69345|69345.9|69332.3|633
1662726000000|2022-09-09 12:20:00|69352.2|69342.2|69364.3|69354.3|69369.4|69356.3|69349.2|69335.4|647
1662726300000|2022-09-09 12:25:00|69364.2|69354.2|69361.7|69351.7|69367.2|69356.4|69353|69343|600
1662726600000|2022-09-09 12:30:00|69363|69353|69317.9|69307.9|69368.4|69353|69316.1|69302.9|670
1662726900000|2022-09-09 12:35:00|69317.8|69307.8|69312.1|69302.1|69331.7|69318.7|69309.7|69294.9|709
1662727200000|2022-09-09 12:40:00|69312.3|69302.3|69287.1|69277.1|69315.2|69305.2|69287.1|69275.9|704
1662727500000|2022-09-09 12:45:00|69287.3|69277.3|69303.2|69293.2|69314.4|69303.5|69283|69266.4|648
1662727800000|2022-09-09 12:50:00|69304.5|69294.5|69328.5|69308.5|69333|69318.2|69302|69290.9|670
1662728100000|2022-09-09 12:55:00|69323.3|69313.3|69311.5|69301.5|69329.9|69316.9|69296.8|69282.8|740
1662728400000|2022-09-09 13:00:00|69311.1|69301.1|69331.1|69321.1|69343.7|69329.4|69306.8|69296.3|709
1662728700000|2022-09-09 13:05:00|69331|69321|69318.7|69308.7|69334|69323.2|69313.6|69303.6|698
1662729000000|2022-09-09 13:10:00|69319.1|69309.1|69340.6|69330.6|69347.9|69332.6|69319.1|69306.2|676
1662729300000|2022-09-09 13:15:00|69345.3|69325.3|69319.8|69309.8|69346.2|69331.8|69311.3|69296.4|690
1662729600000|2022-09-09 13:20:00|69319.7|69309.7|69330|69320|69334.3|69321|69298.2|69283.7|710
1662729900000|2022-09-09 13:25:00|69329.2|69319.2|69350.7|69340.7|69352.7|69342.7|69328.1|69313.6|722
1662730200000|2022-09-09 13:30:00|69350.9|69340.9|69348.5|69338.5|69362.5|69347.5|69329.9|69315.7|753
1662730500000|2022-09-09 13:35:00|69348.2|69338.2|69341.2|69331.2|69360.6|69349.3|69340.7|69329.7|719
1662730800000|2022-09-09 13:40:00|69341.3|69331.3|69355|69335|69356.3|69340.3|69319.2|69304.2|723
1662731100000|2022-09-09 13:45:00|69355.2|69335.2|69333.6|69323.6|69357.3|69343.1|69332|69316.8|774
1662731400000|2022-09-09 13:50:00|69332.9|69322.9|69353.8|69343.8|69360.8|69347.3|69332.9|69318.9|717
1662731700000|2022-09-09 13:55:00|69352.9|69342.9|69340.9|69330.9|69362.5|69348.6|69333.3|69319.1|734
1662732000000|2022-09-09 14:00:00|69341.4|69331.4|69308.4|69298.4|69353.3|69339.2|69305.5|69288.3|781
1662732300000|2022-09-09 14:05:00|69307.2|69297.2|69313.7|69303.7|69317.8|69304.5|69298|69284.8|732
1662732600000|2022-09-09 14:10:00|69313.3|69303.3|69321.9|69311.9|69333.6|69321.3|69310.7|69296.3|733
1662732900000|2022-09-09 14:15:00|69322.1|69312.1|69334.5|69314.5|69344|69324|69306.9|69291.4|731
1662733200000|2022-09-09 14:20:00|69334.7|69314.7|69326.4|69316.4|69342.7|69329.6|69322.3|69307|727
1662733500000|2022-09-09 14:25:00|69326.1|69316.1|69347.8|69337.8|69356.3|69341.1|69326.1|69316.1|669
1662733800000|2022-09-09 14:30:00|69344.5|69334.5|69362.1|69352.1|69370|69357.3|69344.4|69334.4|614
1662734100000|2022-09-09 14:35:00|69361.1|69351.1|69353.1|69343.1|69367.4|69356.5|69346.4|69336.4|682
1662734400000|2022-09-09 14:40:00|69353.8|69343.8|69341.2|69331.2|69354.9|69343.9|69337|69324|645
1662734700000|2022-09-09 14:45:00|69341.3|69331.3|69352.5|69342.5|69362.8|69349.3|69335.8|69321.3|700
1662735000000|2022-09-09 14:50:00|69352.6|69342.6|69361.3|69351.3|69369.8|69359.8|69351.7|69336.6|663
1662735300000|2022-09-09 14:55:00|69361.2|69351.2|69351|69341|69368.5|69358.5|69347.7|69337.7|635
1662735600000|2022-09-09 15:00:00|69351.1|69341.1|69374.8|69364.8|69389.2|69379.2|69350.3|69340.3|673
1662735900000|2022-09-09 15:05:00|69374.3|69364.3|69361.8|69351.8|69375.4|69364.3|69351.4|69341.4|677
1662736200000|2022-09-09 15:10:00|69362.3|69352.3|69363.5|69343.5|69373.6|69358.2|69350.9|69335.9|687
1662736500000|2022-09-09 15:15:00|69363.6|69343.6|69370.1|69350.1|69370.1|69354.7|69346|69333.2|734
1662736800000|2022-09-09 15:20:00|69365.7|69355.7|69367.5|69347.5|69377.3|69362.7|69358|69342.9|686
1662737100000|2022-09-09 15:25:00|69367.6|69347.6|69369|69359|69370.3|69360.3|69358.7|69344.7|615
1662737400000|2022-09-09 15:30:00|69368.8|69358.8|69357.4|69347.4|69378.3|69363.6|69357.3|69347.3|707
1662737700000|2022-09-09 15:35:00|69357.3|69347.3|69349.3|69339.3|69358.7|69347.7|69346.3|69334|663
1662738000000|2022-09-09 15:40:00|69349.1|69339.1|69355.7|69345.7|69359.7|69349.7|69346.9|69336.9|600
1662738300000|2022-09-09 15:45:00|69355.8|69345.8|69343.5|69333.5|69357.6|69347.6|69338|69325|679
1662738600000|2022-09-09 15:50:00|69343.1|69333.1|69362|69352|69362.8|69352.8|69342.9|69332.6|610
1662738900000|2022-09-09 15:55:00|69362.3|69352.3|69354|69344|69364|69354|69353.6|69338.9|568
1662739200000|2022-09-09 16:00:00|69354.1|69344.1|69379.5|69369.5|69393|69378|69349.5|69334.9|730
1662739500000|2022-09-09 16:05:00|69379.1|69369.1|69401.8|69381.8|69405.8|69390.5|69375.2|69362.5|692
1662739800000|2022-09-09 16:10:00|69401.6|69381.6|69384.8|69374.8|69403.1|69387.4|69382|69362.9|659
1662740100000|2022-09-09 16:15:00|69384.9|69374.9|69393.2|69383.2|69399.5|69387.4|69384.9|69372|671
1662740400000|2022-09-09 16:20:00|69393|69383|69401.4|69391.4|69415.5|69400.6|69391.1|69376.2|621
1662740700000|2022-09-09 16:25:00|69401.6|69391.6|69398.2|69388.2|69414.6|69401.6|69395.6|69385.6|609
1662741000000|2022-09-09 16:30:00|69398.4|69388.4|69400.9|69390.9|69408.7|69394.8|69395.7|69385.7|623
1662741300000|2022-09-09 16:35:00|69402.4|69392.4|69415.8|69405.8|69415.8|69405.8|69401.8|69391.8|609
1662741600000|2022-09-09 16:40:00|69416|69406|69412.2|69402.2|69417.8|69407.8|69407.9|69397.9|558
1662741900000|2022-09-09 16:45:00|69408.9|69398.9|69382.5|69372.5|69413.5|69401.6|69379.6|69369.6|617
1662742200000|2022-09-09 16:50:00|69382.4|69372.4|69381.2|69371.2|69386.4|69375|69378.3|69366.3|519
1662742500000|2022-09-09 16:55:00|69381.3|69371.3|69371.8|69361.8|69382.9|69372.9|69371.1|69361.1|554
1662742800000|2022-09-09 17:00:00|69371.6|69361.6|69374.7|69364.7|69382.4|69372.1|69371.6|69359.4|507
1662743100000|2022-09-09 17:05:00|69374.8|69364.8|69377.5|69367.5|69382.7|69367.8|69373.7|69362.6|421
1662743400000|2022-09-09 17:10:00|69377.9|69367.9|69386.3|69376.3|69394.2|69382.5|69376.1|69361|425
1662743700000|2022-09-09 17:15:00|69386.5|69376.5|69384|69374|69389.2|69379.1|69379.9|69366.6|479
1662744000000|2022-09-09 17:20:00|69383.9|69373.9|69383.5|69373.5|69390.1|69377|69382.5|69369.3|428
1662744300000|2022-09-09 17:25:00|69383.7|69373.7|69392.5|69382.5|69392.9|69382.9|69383.4|69369.2|454
1662744600000|2022-09-09 17:30:00|69392.7|69382.7|69395.3|69385.3|69396.9|69386.9|69391.4|69381.4|399
1662744900000|2022-09-09 17:35:00|69395.2|69385.2|69390.9|69380.9|69395.9|69385.9|69389.9|69379.9|350
1662745200000|2022-09-09 17:40:00|69390.5|69380.5|69401|69391|69401.1|69391.1|69390.5|69376.9|483
1662745500000|2022-09-09 17:45:00|69400.7|69390.7|69408.6|69398.6|69413.6|69399.6|69399|69389|488
1662745800000|2022-09-09 17:50:00|69408.7|69398.7|69419.9|69409.9|69420.2|69410.2|69408.2|69398.2|372
1662746100000|2022-09-09 17:55:00|69419.8|69409.8|69427.8|69417.8|69428.8|69418.8|69417|69402.2|477
1662746400000|2022-09-09 18:00:00|69427.3|69417.3|69432.4|69422.4|69437|69427|69426.5|69416.5|540
1662746700000|2022-09-09 18:05:00|69432.2|69422.2|69434.2|69424.2|69437.5|69424.9|69426.3|69416.3|466
1662747000000|2022-09-09 18:10:00|69434|69424|69421|69411|69440.2|69426.8|69420.1|69410.1|511
1662747300000|2022-09-09 18:15:00|69420.9|69410.9|69431.1|69421.1|69432.7|69422.7|69420.7|69406.3|503
1662747600000|2022-09-09 18:20:00|69431.3|69421.3|69419.5|69409.5|69436.3|69421.8|69419.3|69404.3|499
1662747900000|2022-09-09 18:25:00|69419.6|69409.6|69414.8|69404.8|69421.4|69410.7|69410|69399.4|565
1662748200000|2022-09-09 18:30:00|69414.7|69404.7|69413.6|69403.6|69421.8|69408.9|69405.1|69392.5|601
1662748500000|2022-09-09 18:35:00|69413.3|69403.3|69418.8|69408.8|69425.3|69410.5|69413|69402.5|517
1662748800000|2022-09-09 18:40:00|69418.7|69408.7|69426.3|69416.3|69432|69417.8|69416.8|69401.9|482
1662749100000|2022-09-09 18:45:00|69426.2|69416.2|69426.3|69416.3|69431.5|69418.2|69422.5|69407.6|499
1662749400000|2022-09-09 18:50:00|69426.5|69416.5|69419.2|69409.2|69431.2|69418.2|69418.7|69404.2|509
1662749700000|2022-09-09 18:55:00|69418.9|69408.9|69404.4|69394.4|69421.2|69409|69402.3|69388.9|590
1662750000000|2022-09-09 19:00:00|69403.8|69393.8|69391.3|69381.3|69411.1|69396.1|69390.2|69375|589
1662750300000|2022-09-09 19:05:00|69391.4|69381.4|69395.6|69385.6|69401.4|69386.8|69388.9|69374|523
1662750600000|2022-09-09 19:10:00|69395.7|69385.7|69393.5|69373.5|69400.2|69386.3|69386|69371.9|563
1662750900000|2022-09-09 19:15:00|69393.3|69373.3|69387.1|69377.1|69395.7|69380.3|69385.6|69370.6|399
1662751200000|2022-09-09 19:20:00|69387|69377|69382.7|69372.7|69396.4|69381.8|69381.8|69371.8|539
1662751500000|2022-09-09 19:25:00|69382.8|69372.8|69391.1|69381.1|69397.9|69383.3|69380.6|69367.1|539
1662751800000|2022-09-09 19:30:00|69390.8|69380.8|69393.5|69373.5|69396.3|69381.6|69388.4|69373.5|436
1662752100000|2022-09-09 19:35:00|69393.8|69373.8|69393.2|69383.2|69398.7|69384.3|69388.5|69373.8|434
1662752400000|2022-09-09 19:40:00|69393.8|69383.8|69377.1|69367.1|69398.2|69383.8|69376.5|69361.8|400
1662752700000|2022-09-09 19:45:00|69377.6|69367.6|69382.7|69362.7|69384.9|69368|69374.7|69360.2|380
1662753000000|2022-09-09 19:50:00|69382.8|69362.8|69381|69361|69389.7|69373.5|69375.2|69359.8|396
1662753300000|2022-09-09 19:55:00|69381.4|69361.4|69383.9|69373.9|69389.9|69375.4|69373.6|69359|498
1662753600000|2022-09-09 20:00:00|69383|69373|69386.2|69366.2|69392|69373|69377.8|69362.2|515
1662753900000|2022-09-09 20:05:00|69386.1|69366.1|69387|69367|69388|69368|69385.8|69365.8|348
1662754200000|2022-09-09 20:10:00|69387.1|69367.1|69388.5|69368.5|69389.3|69369.3|69385.9|69365.9|307
1662754500000|2022-09-09 20:15:00|69388.4|69368.4|69383.6|69363.6|69388.6|69368.6|69382.8|69362.8|336
1662754800000|2022-09-09 20:20:00|69383.5|69363.5|69379.9|69359.9|69383.5|69363.5|69379.6|69359.6|367
1662755100000|2022-09-09 20:25:00|69380.1|69360.1|69376.6|69356.6|69381.2|69361.2|69374.5|69354.5|414
1662755400000|2022-09-09 20:30:00|69376.5|69356.5|69388.8|69368.8|69390.2|69370.2|69372.9|69352.9|466
1662755700000|2022-09-09 20:35:00|69388.6|69368.6|69386.1|69366.1|69395.9|69370.7|69385.7|69357.4|508
1662756000000|2022-09-09 20:40:00|69387.2|69367.2|69386|69366|69393.9|69367.2|69380.8|69352.3|527
1662756300000|2022-09-09 20:45:00|69386.2|69366.2|69393.6|69362.8|69402|69370.8|69377.8|69353.2|380
1662756600000|2022-09-09 20:50:00|69395.5|69361.9|69383.7|69363.7|69396.9|69369.9|69379.6|69355.7|174
1662756900000|2022-09-09 20:55:00|69383.5|69363.5|69380.8|69360.8|69432.1|69370.7|69379.9|69313.1|292
1662926400000|2022-09-11 20:00:00|69307.5|69285.5|69308.7|69286.7|69308.7|69286.7|69289.1|69267.1|16
1662926700000|2022-09-11 20:05:00|69289.1|69267.1|69305.8|69283.8|69308.7|69286.7|69289.1|69267.1|12
1662927000000|2022-09-11 20:10:00|69337.7|69260|69291.5|69269.5|69337.7|69283.8|69289.1|69260|14
1662927300000|2022-09-11 20:15:00|69305.8|69283.8|69339.8|69260|69339.8|69284.6|69289.1|69260|13
1662927600000|2022-09-11 20:20:00|69289.1|69267.1|69296.5|69274.5|69339.8|69283|69289.1|69260|23
1662927900000|2022-09-11 20:25:00|69305|69283|69303.2|69281.2|69305.9|69283.9|69289.1|69267.1|18
1662928200000|2022-09-11 20:30:00|69297.9|69275.9|69304.5|69282.5|69304.5|69282.5|69286|69264|15
1662928500000|2022-09-11 20:35:00|69289.9|69267.9|69305.4|69283.4|69305.4|69283.4|69286|69264|9
1662928800000|2022-09-11 20:40:00|69286|69264|69326.8|69258.2|69330.7|69284.5|69286|69246.4|17
1662929100000|2022-09-11 20:45:00|69330.7|69260.2|69303.6|69260.2|69330.7|69260.2|69303.6|69246.4|10
1662929400000|2022-09-11 20:50:00|69330.7|69246.4|69332.9|69260.2|69336|69260.2|69303.6|69246.4|7
1662929700000|2022-09-11 20:55:00|69336.1|69230.1|69413.6|69287.6|69413.6|69287.6|69317|69230.1|15
1662930000000|2022-09-11 21:00:00|69421.8|69295.8|69316.6|69278.2|69468.1|69342.1|69316.1|69248.3|87
1662930300000|2022-09-11 21:05:00|69306.2|69274.2|69303|69247.5|69327.5|69279.2|69293.4|69241.5|35
1662930600000|2022-09-11 21:10:00|69299.1|69247.6|69301.4|69252.5|69363.8|69268|69298.6|69242.5|81
1662930900000|2022-09-11 21:15:00|69302.4|69254.4|69299.7|69249.1|69331.6|69254.4|69298.5|69238.2|89
1662931200000|2022-09-11 21:20:00|69311|69248.5|69303.1|69243.2|69331.5|69250|69298.1|69240.7|72
1662931500000|2022-09-11 21:25:00|69311.1|69243.3|69327.9|69244.3|69342.7|69247.6|69299.3|69232.7|151
1662931800000|2022-09-11 21:30:00|69332.8|69243.9|69316.8|69258.7|69343.8|69281.8|69298.5|69221.4|151
1662932100000|2022-09-11 21:35:00|69323.9|69243.5|69301.5|69248.6|69345.9|69289.6|69300|69217.4|596
1662932400000|2022-09-11 21:40:00|69300.9|69246|69309.4|69254.6|69314.6|69255.5|69298.8|69241.7|147
1662932700000|2022-09-11 21:45:00|69308.5|69254.3|69311.1|69255|69323.1|69256.5|69304.2|69241.4|122
1662933000000|2022-09-11 21:50:00|69312.9|69255.5|69306.7|69254.2|69317.3|69258.9|69302.1|69238.9|113
1662933300000|2022-09-11 21:55:00|69306.3|69254.1|69304.7|69251.3|69320.1|69255.7|69301.1|69235.7|180
1662933600000|2022-09-11 22:00:00|69321.5|69239.3|69311.8|69242.9|69337.9|69252.6|69298.2|69215.5|238
1662933900000|2022-09-11 22:05:00|69307|69243.4|69305.1|69239.2|69318.7|69249.4|69293.7|69227.6|268
1662934200000|2022-09-11 22:10:00|69305.5|69238.8|69292.2|69246.4|69327.1|69247.2|69292.2|69208.1|234
1662934500000|2022-09-11 22:15:00|69298.6|69245.8|69312.3|69235.8|69324.3|69251.7|69292.6|69223.2|238
1662934800000|2022-09-11 22:20:00|69313.8|69236.8|69318.3|69247.1|69343.5|69269.6|69298.2|69222.3|220
1662935100000|2022-09-11 22:25:00|69332.2|69230.6|69331.4|69238.3|69340.5|69253.2|69303.3|69216.8|152
1662935400000|2022-09-11 22:30:00|69327.7|69239.9|69320.4|69229|69334.3|69255.3|69301|69218.3|264
1662935700000|2022-09-11 22:35:00|69315.1|69234.4|69315|69251.7|69335.2|69255|69304.3|69216.3|223
1662936000000|2022-09-11 22:40:00|69324|69233.5|69335|69255.8|69336.6|69256|69309.6|69216.3|251
1662936300000|2022-09-11 22:45:00|69338.4|69223.4|69318.6|69230.7|69338.4|69252.8|69312.2|69214|262
1662936600000|2022-09-11 22:50:00|69314.3|69235.1|69320.3|69227.7|69340.8|69255.2|69308.4|69214|239
1662936900000|2022-09-11 22:55:00|69323.1|69224.8|69321.1|69246.7|69337.5|69254.4|69304.9|69219.1|286
1662937200000|2022-09-11 23:00:00|69320|69244.7|69324.7|69259.4|69331.3|69259.4|69299.4|69222.7|269
1662937500000|2022-09-11 23:05:00|69325.8|69256.4|69314.5|69279.6|69328.6|69286.9|69298.9|69238.3|317
1662937800000|2022-09-11 23:10:00|69314.7|69279.8|69303.4|69283.4|69318|69289.6|69297|69274.2|224
1662938100000|2022-09-11 23:15:00|69306.4|69286.4|69306.7|69286.7|69320.3|69288.9|69301.5|69278.9|175
1662938400000|2022-09-11 23:20:00|69313.2|69282.5|69314|69272.2|69328.3|69283.3|69294.3|69249.5|206
1662938700000|2022-09-11 23:25:00|69312.2|69272.1|69321.3|69275.3|69327.8|69282|69294.6|69242.1|217
1662939000000|2022-09-11 23:30:00|69319.5|69274.8|69311.2|69270.4|69327.7|69279.6|69295.1|69255.9|172
1662939300000|2022-09-11 23:35:00|69313.9|69273|69311.6|69272.4|69326.1|69277.6|69286.9|69251.1|317
1662939600000|2022-09-11 23:40:00|69312.1|69272.9|69320.9|69269.3|69325.2|69278|69292.8|69247.9|263
1662939900000|2022-09-11 23:45:00|69319.5|69268.4|69312.5|69273.3|69321.9|69286|69291.7|69254.8|360
1662940200000|2022-09-11 23:50:00|69309.9|69273.4|69301.7|69281.7|69325.7|69289|69292.5|69266.7|370
1662940500000|2022-09-11 23:55:00|69304.8|69284.8|69303.5|69283.5|69321.4|69292.4|69300.7|69266|315
1662940800000|2022-09-12 00:00:00|69303.2|69283.2|69308.4|69288.4|69311.6|69291.6|69297.3|69277.3|456
1662941100000|2022-09-12 00:05:00|69309.1|69289.1|69353.8|69333.8|69369.7|69338.5|69307.3|69287.3|492
1662941400000|2022-09-12 00:10:00|69353.1|69333.1|69357.8|69337.8|69365.5|69345.5|69338.5|69318.5|548
1662941700000|2022-09-12 00:15:00|69358.4|69338.4|69353|69333|69361.2|69341.2|69347.1|69327.1|414
1662942000000|2022-09-12 00:20:00|69353.3|69333.3|69353.3|69333.3|69358.6|69338.6|69343|69323|379
1662942300000|2022-09-12 00:25:00|69353.4|69333.4|69347.9|69327.9|69355.4|69338.2|69342.2|69322.2|542
1662942600000|2022-09-12 00:30:00|69348.3|69328.3|69347.6|69327.6|69353.2|69334|69344|69324.8|543
1662942900000|2022-09-12 00:35:00|69347.2|69327.2|69346.5|69326.5|69353.4|69335.8|69341|69324.9|492
1662943200000|2022-09-12 00:40:00|69346.4|69326.4|69330|69310|69350.6|69335.7|69321.5|69301.5|444
1662943500000|2022-09-12 00:45:00|69330.3|69310.3|69333.8|69313.8|69337.8|69317.8|69315|69295|452
1662943800000|2022-09-12 00:50:00|69333.6|69313.6|69330.2|69310.2|69335.4|69315.4|69314.7|69294.7|584
1662944100000|2022-09-12 00:55:00|69329|69309|69344.1|69324.1|69346.1|69326.1|69325.6|69305.6|502
1662944400000|2022-09-12 01:00:00|69343.2|69323.2|69346.6|69336.6|69356.2|69340.5|69337.7|69317.7|612
1662944700000|2022-09-12 01:05:00|69351.6|69331.6|69349.5|69339.5|69354.6|69341.3|69341.4|69326.1|549
1662945000000|2022-09-12 01:10:00|69349.6|69339.6|69340.3|69320.3|69353.8|69339.7|69331.2|69316.7|478
1662945300000|2022-09-12 01:15:00|69340.5|69320.5|69348.3|69338.3|69354.1|69338.5|69332.3|69316.7|560
1662945600000|2022-09-12 01:20:00|69354.2|69334.2|69354.2|69334.2|69356|69342.8|69344.9|69329.7|617
1662945900000|2022-09-12 01:25:00|69354|69334|69324.8|69304.8|69354|69337.3|69311.3|69294.5|679
1662946200000|2022-09-12 01:30:00|69325|69305|69338.9|69318.9|69340.4|69325.5|69319.8|69304.1|591
1662946500000|2022-09-12 01:35:00|69338.6|69318.6|69327.4|69307.4|69339.1|69324.3|69320.7|69305.3|592
1662946800000|2022-09-12 01:40:00|69327.2|69307.2|69310.1|69300.1|69331.6|69317.4|69306.1|69294.3|576
1662947100000|2022-09-12 01:45:00|69310.3|69300.3|69334.2|69324.2|69339.9|69325.1|69308.7|69294.1|510
1662947400000|2022-09-12 01:50:00|69334.3|69324.3|69332.7|69322.7|69338.2|69324.8|69321.9|69307|500
1662947700000|2022-09-12 01:55:00|69332.6|69322.6|69338.3|69328.3|69343.8|69333.8|69326.3|69316.3|432
1662948000000|2022-09-12 02:00:00|69337.7|69327.7|69346.5|69336.5|69351|69336.9|69327.1|69317.1|550
1662948300000|2022-09-12 02:05:00|69346.4|69336.4|69345.1|69335.1|69347.9|69337.9|69338.8|69326.9|480
1662948600000|2022-09-12 02:10:00|69344.9|69334.9|69337.6|69327.6|69355|69340.1|69331.6|69317.6|462
1662948900000|2022-09-12 02:15:00|69337.4|69327.4|69344.4|69334.4|69352.3|69338.8|69332.3|69319.4|467
1662949200000|2022-09-12 02:20:00|69344.7|69334.7|69344.3|69334.3|69352.7|69338.5|69338.3|69326.9|397
1662949500000|2022-09-12 02:25:00|69344.1|69334.1|69355.2|69345.2|69365.3|69350.6|69344.1|69333.3|390
1662949800000|2022-09-12 02:30:00|69354.7|69344.7|69360.9|69350.9|69367.1|69352.4|69351.2|69341.2|383
1662950100000|2022-09-12 02:35:00|69360.4|69350.4|69386|69376|69393.5|69378|69360.4|69348.8|541
1662950400000|2022-09-12 02:40:00|69385.9|69375.9|69442.7|69432.7|69457.3|69443.4|69385.4|69370.6|651
1662950700000|2022-09-12 02:45:00|69441.7|69431.7|69463.5|69453.5|69469.3|69457|69441.5|69427.1|589
1662951000000|2022-09-12 02:50:00|69463.4|69453.4|69465.1|69455.1|69471.5|69456.9|69448.3|69432.2|638
1662951300000|2022-09-12 02:55:00|69468.5|69448.5|69457.2|69447.2|69476|69460.5|69449.5|69435.3|564
1662951600000|2022-09-12 03:00:00|69462.2|69442.2|69457.2|69447.2|69465|69450.1|69446.4|69432.2|523
1662951900000|2022-09-12 03:05:00|69457.4|69447.4|69439|69429|69459.4|69447.4|69435.8|69421.7|545
1662952200000|2022-09-12 03:10:00|69438.9|69428.9|69437.2|69427.2|69448.7|69433.5|69434.5|69419.6|557
1662952500000|2022-09-12 03:15:00|69437.3|69427.3|69433.6|69423.6|69443.8|69428.7|69427.6|69414|469
1662952800000|2022-09-12 03:20:00|69433.7|69423.7|69447.2|69427.2|69451|69436.2|69433.6|69419.3|471
1662953100000|2022-09-12 03:25:00|69447.9|69427.9|69431|69421|69450.1|69436.9|69422.3|69407.1|531
1662953400000|2022-09-12 03:30:00|69436|69416|69440.6|69430.6|69450.8|69440.4|69430.7|69416|556
1662953700000|2022-09-12 03:35:00|69440.8|69430.8|69437.8|69427.8|69450.1|69435.4|69435.8|69421.7|444
1662954000000|2022-09-12 03:40:00|69437.7|69427.7|69430.9|69420.9|69438|69428|69429.8|69415.2|381
1662954300000|2022-09-12 03:45:00|69431|69421|69433.6|69423.6|69440.2|69426|69430.7|69415.8|389
1662954600000|2022-09-12 03:50:00|69433.7|69423.7|69424|69414|69433.7|69423.7|69422.9|69408.3|443
1662954900000|2022-09-12 03:55:00|69423.9|69413.9|69430.5|69420.5|69436.8|69422.5|69423.4|69413.4|457
1662955200000|2022-09-12 04:00:00|69430.7|69420.7|69431.2|69421.2|69438.1|69427.3|69428.5|69418.1|446
1662955500000|2022-09-12 04:05:00|69431.4|69421.4|69427.8|69417.8|69434.7|69421.4|69426.8|69414.7|317
1662955800000|2022-09-12 04:10:00|69428.1|69418.1|69431.3|69421.3|69435.5|69422.3|69419.6|69407.4|461
1662956100000|2022-09-12 04:15:00|69431.4|69421.4|69435.5|69425.5|69441.9|69430.4|69430.6|69418.7|408
1662956400000|2022-09-12 04:20:00|69435.6|69425.6|69447.9|69437.9|69455.1|69444.2|69434.8|69424.8|461
1662956700000|2022-09-12 04:25:00|69447.5|69437.5|69467.7|69457.7|69473.5|69458.8|69446.9|69436.9|407
1662957000000|2022-09-12 04:30:00|69467.8|69457.8|69479.3|69469.3|69485.9|69475.9|69467.7|69454.4|474
1662957300000|2022-09-12 04:35:00|69479.6|69469.6|69469.3|69459.3|69485.2|69474.6|69466.7|69456.7|438
1662957600000|2022-09-12 04:40:00|69469.4|69459.4|69462.4|69452.4|69469.4|69459.4|69456.1|69445|369
1662957900000|2022-09-12 04:45:00|69461.7|69451.7|69450.2|69440.2|69464.5|69454.5|69448|69435.3|338
1662958200000|2022-09-12 04:50:00|69450.3|69440.3|69455|69445|69459.4|69447.6|69450.2|69436.7|349
1662958500000|2022-09-12 04:55:00|69455.3|69445.3|69458.4|69448.4|69467.3|69452.6|69454.3|69439.5|345
1662958800000|2022-09-12 05:00:00|69457.8|69447.8|69439.1|69429.1|69463.6|69448.9|69438.5|69423.5|498
1662959100000|2022-09-12 05:05:00|69439.2|69429.2|69434.2|69414.2|69446.5|69431.3|69427.6|69412.1|493
1662959400000|2022-09-12 05:10:00|69434.1|69414.1|69428.5|69418.5|69442.4|69428|69426.9|69412.5|357
1662959700000|2022-09-12 05:15:00|69428.3|69418.3|69427.7|69417.7|69442.9|69428.4|69427|69413.7|388
1662960000000|2022-09-12 05:20:00|69426.7|69416.7|69430.3|69420.3|69437.2|69422.7|69415.9|69400.9|512
1662960300000|2022-09-12 05:25:00|69430.2|69420.2|69417.1|69407.1|69440.8|69425.6|69414.9|69399.9|472
1662960600000|2022-09-12 05:30:00|69417.9|69407.9|69424.3|69404.3|69428|69413.3|69416.5|69401.7|467
1662960900000|2022-09-12 05:35:00|69419.2|69409.2|69431.5|69421.5|69439|69424.5|69415.4|69399.6|449
1662961200000|2022-09-12 05:40:00|69431.3|69421.3|69425|69415|69441.3|69425.2|69423.9|69410|553
1662961500000|2022-09-12 05:45:00|69423.7|69413.7|69434.3|69424.3|69443.1|69428.5|69423|69407.8|491
1662961800000|2022-09-12 05:50:00|69434.2|69424.2|69431.4|69421.4|69456.1|69440.2|69429.7|69414.7|564
1662962100000|2022-09-12 05:55:00|69430.9|69420.9|69428.8|69408.8|69435|69420.9|69423.7|69408.8|528
1662962400000|2022-09-12 06:00:00|69425.9|69405.9|69455.5|69435.5|69464.5|69444.5|69424.7|69405.6|670
1662962700000|2022-09-12 06:05:00|69456|69436|69463.8|69443.8|69466.7|69451.8|69435.1|69420.1|625
1662963000000|2022-09-12 06:10:00|69465.4|69445.4|69477.8|69457.8|69479|69464.5|69452.6|69437.3|685
1662963300000|2022-09-12 06:15:00|69477.7|69457.7|69466.8|69446.8|69488.2|69468.2|69451.3|69441.3|714
1662963600000|2022-09-12 06:20:00|69467.1|69447.1|69476.3|69456.3|69496|69481.6|69465.6|69445.7|711
1662963900000|2022-09-12 06:25:00|69477.5|69457.5|69461.4|69451.4|69484.8|69466.2|69455.7|69440.1|678
1662964200000|2022-09-12 06:30:00|69461.3|69451.3|69441|69431|69468.5|69453.8|69436.1|69423|696
1662964500000|2022-09-12 06:35:00|69446.1|69426.1|69439.6|69429.6|69452.6|69438.5|69434.3|69423.6|633
1662964800000|2022-09-12 06:40:00|69440.5|69430.5|69424|69414|69447|69432.9|69421.7|69406.9|608
1662965100000|2022-09-12 06:45:00|69423.3|69413.3|69391.3|69381.3|69423.3|69413.3|69386.9|69376.1|676
1662965400000|2022-09-12 06:50:00|69391.6|69381.6|69398.2|69388.2|69410.8|69397.5|69387.3|69377.3|627
1662965700000|2022-09-12 06:55:00|69397.9|69387.9|69347|69327|69406.3|69396.3|69346.2|69326.2|698
1662966000000|2022-09-12 07:00:00|69347.2|69327.2|69307.9|69297.9|69371.2|69351.2|69306.3|69296.3|739
1662966300000|2022-09-12 07:05:00|69307.8|69297.8|69304.8|69284.8|69345.7|69331.5|69298.9|69283.5|756
1662966600000|2022-09-12 07:10:00|69298.2|69288.2|69278|69268|69301.7|69288.2|69270.3|69255|719
1662966900000|2022-09-12 07:15:00|69278.3|69268.3|69282.8|69262.8|69300.7|69284.8|69263.9|69243.9|724
1662967200000|2022-09-12 07:20:00|69283.7|69263.7|69271.8|69251.8|69296.9|69278|69258.3|69243.2|683
1662967500000|2022-09-12 07:25:00|69265.8|69255.8|69244.5|69234.5|69293.5|69277.5|69244.2|69229.4|736
1662967800000|2022-09-12 07:30:00|69244.4|69234.4|69233.3|69213.3|69250.7|69236.4|69211.8|69198|740
1662968100000|2022-09-12 07:35:00|69233.7|69213.7|69243.6|69233.6|69250.2|69235.5|69225.7|69210.6|686
1662968400000|2022-09-12 07:40:00|69243.7|69233.7|69243.5|69233.5|69259.3|69244.7|69235.2|69221.8|663
1662968700000|2022-09-12 07:45:00|69248.2|69228.2|69258.9|69248.9|69276.8|69261.8|69243.3|69228.2|636
1662969000000|2022-09-12 07:50:00|69259.1|69249.1|69263.2|69243.2|69284.2|69269.4|69257.9|69243|547
1662969300000|2022-09-12 07:55:00|69263.4|69243.4|69256|69236|69269.7|69258.3|69245.3|69231.3|682
1662969600000|2022-09-12 08:00:00|69255.9|69235.9|69258.6|69238.6|69273.7|69258.5|69242.7|69227.9|701
1662969900000|2022-09-12 08:05:00|69258.1|69238.1|69270|69260|69276.2|69261.1|69242.1|69226.4|711
1662970200000|2022-09-12 08:10:00|69269.6|69259.6|69265|69255|69279.7|69263.3|69257.8|69242.7|665
1662970500000|2022-09-12 08:15:00|69264.7|69254.7|69253.4|69233.4|69271.1|69256.6|69245.7|69228.8|658
1662970800000|2022-09-12 08:20:00|69253|69233|69212.6|69192.6|69254.7|69234.7|69205|69190.6|688
1662971100000|2022-09-12 08:25:00|69212.5|69192.5|69205.7|69185.7|69213.6|69198.6|69176.7|69160|651
1662971400000|2022-09-12 08:30:00|69205.5|69185.5|69186.4|69166.4|69209.6|69192.2|69179.4|69163.2|660
1662971700000|2022-09-12 08:35:00|69186.7|69166.7|69161.3|69141.3|69189.2|69169.2|69152.7|69138.7|665
1662972000000|2022-09-12 08:40:00|69161.2|69141.2|69132.6|69122.6|69170.6|69155.7|69124.4|69108.9|697
1662972300000|2022-09-12 08:45:00|69137.1|69117.1|69146|69136|69156.4|69137.7|69127.3|69113.3|668
1662972600000|2022-09-12 08:50:00|69146.1|69136.1|69147|69127|69167.5|69151.6|69141.5|69124.1|628
1662972900000|2022-09-12 08:55:00|69147.1|69127.1|69138.1|69118.1|69147.6|69132.5|69122.8|69107.9|697
1662973200000|2022-09-12 09:00:00|69138.2|69118.2|69132.6|69112.6|69159.5|69139.5|69122.6|69107.5|663
1662973500000|2022-09-12 09:05:00|69132.3|69112.3|69143|69123|69146.2|69130.7|69122.8|69107.3|680
1662973800000|2022-09-12 09:10:00|69142.7|69122.7|69130.2|69120.2|69155|69139.1|69127.3|69112.5|610
1662974100000|2022-09-12 09:15:00|69130.6|69120.6|69144.1|69134.1|69152.9|69137.9|69124.4|69109.9|680
1662974400000|2022-09-12 09:20:00|69149.3|69129.3|69174|69154|69174.9|69160.1|69135.6|69119.9|635
1662974700000|2022-09-12 09:25:00|69174.1|69154.1|69160.3|69140.3|69177.3|69160.8|69151.8|69136|641
1662975000000|2022-09-12 09:30:00|69160.5|69140.5|69176.7|69156.7|69183.7|69165.7|69156.3|69140.5|644
1662975300000|2022-09-12 09:35:00|69172.3|69162.3|69177.9|69157.9|69185.7|69170.3|69169.7|69154.2|625
1662975600000|2022-09-12 09:40:00|69178.2|69158.2|69193.5|69173.5|69195.4|69181.3|69173|69157.4|628
1662975900000|2022-09-12 09:45:00|69187.9|69177.9|69201.1|69181.1|69202.6|69187.1|69187.3|69172.5|473
1662976200000|2022-09-12 09:50:00|69201.2|69181.2|69220.2|69200.2|69229.2|69214.3|69196.1|69180.8|639
1662976500000|2022-09-12 09:55:00|69215.2|69205.2|69243.1|69223.1|69243.1|69228.4|69215|69201.1|494
1662976800000|2022-09-12 10:00:00|69243.4|69223.4|69265.5|69245.5|69266.3|69253.6|69236|69221.7|571
1662977100000|2022-09-12 10:05:00|69265.6|69245.6|69304.5|69284.5|69306.8|69290.9|69262.5|69245|568
1662977400000|2022-09-12 10:10:00|69304.3|69284.3|69280.9|69260.9|69304.6|69289|69276.1|69256.1|562
1662977700000|2022-09-12 10:15:00|69281.9|69261.9|69275.2|69255.2|69292.6|69275.7|69274.3|69254.3|635
1662978000000|2022-09-12 10:20:00|69275.1|69255.1|69252.8|69232.8|69279.1|69259.1|69248.2|69232.8|553
1662978300000|2022-09-12 10:25:00|69253|69233|69249.4|69229.4|69266|69246.5|69242.3|69227.9|569
1662978600000|2022-09-12 10:30:00|69249.3|69229.3|69244.8|69224.8|69262.9|69246.5|69230.9|69216.1|627
1662978900000|2022-09-12 10:35:00|69243.6|69223.6|69249.4|69239.4|69254.8|69240|69232.6|69217.2|580
1662979200000|2022-09-12 10:40:00|69249.6|69239.6|69252|69232|69260.5|69245.7|69237.9|69224.2|607
1662979500000|2022-09-12 10:45:00|69251.9|69231.9|69246.8|69226.8|69253.7|69238.2|69222.7|69202.7|628
1662979800000|2022-09-12 10:50:00|69246.6|69226.6|69210.7|69190.7|69251.4|69235.1|69203.1|69188.7|626
1662980100000|2022-09-12 10:55:00|69210.6|69190.6|69221.7|69201.7|69236.6|69220.4|69205|69188.9|645
1662980400000|2022-09-12 11:00:00|69222.5|69202.5|69203.5|69183.5|69223.1|69208|69196.3|69178.4|645
1662980700000|2022-09-12 11:05:00|69203.6|69183.6|69202.3|69182.3|69215.8|69202.2|69193|69177|656
1662981000000|2022-09-12 11:10:00|69202.7|69182.7|69197.1|69177.1|69204.6|69188.6|69186.8|69171.9|516
1662981300000|2022-09-12 11:15:00|69197.2|69177.2|69196.2|69176.2|69211.8|69197.2|69186|69166|621
1662981600000|2022-09-12 11:20:00|69196.6|69176.6|69210.4|69190.4|69219.3|69203.8|69192|69175.1|662
1662981900000|2022-09-12 11:25:00|69210.5|69190.5|69201.4|69191.4|69221.2|69201.2|69199.7|69184.5|642
1662982200000|2022-09-12 11:30:00|69206.8|69186.8|69209.8|69189.8|69226.8|69211.1|69200.7|69185.4|633
1662982500000|2022-09-12 11:35:00|69210|69190|69187.4|69167.4|69210.5|69190.5|69184.8|69164.8|724
1662982800000|2022-09-12 11:40:00|69187.5|69167.5|69171.1|69151.1|69192.2|69172.2|69164.2|69148.5|746
1662983100000|2022-09-12 11:45:00|69171.4|69151.4|69175.9|69155.9|69188.4|69172.5|69163.8|69148.7|693
1662983400000|2022-09-12 11:50:00|69175.7|69155.7|69146.6|69126.6|69175.7|69160.2|69134.8|69119.7|657
1662983700000|2022-09-12 11:55:00|69139.8|69129.8|69149.5|69129.5|69152.3|69135.1|69136.8|69122|644
1662984000000|2022-09-12 12:00:00|69150.3|69130.3|69138.8|69118.8|69152.3|69137.1|69128.3|69113|645
1662984300000|2022-09-12 12:05:00|69138.3|69118.3|69134.9|69114.9|69146.1|69126.1|69114.6|69100.1|728
1662984600000|2022-09-12 12:10:00|69131|69121|69131.7|69111.7|69142|69124|69117.2|69099.5|612
1662984900000|2022-09-12 12:15:00|69131.6|69111.6|69140.9|69120.9|69150.2|69134.4|69125|69109.8|658
1662985200000|2022-09-12 12:20:00|69140.7|69120.7|69165.6|69145.6|69171.5|69154.9|69125.6|69109.9|700
1662985500000|2022-09-12 12:25:00|69165.7|69145.7|69169.8|69149.8|69170.3|69155.3|69148.5|69133.2|666
1662985800000|2022-09-12 12:30:00|69170.5|69150.5|69164.2|69144.2|69177|69158.8|69151.2|69136.3|689
1662986100000|2022-09-12 12:35:00|69162.5|69142.5|69184.8|69164.8|69188.4|69173.1|69152.5|69132.5|697
1662986400000|2022-09-12 12:40:00|69184.6|69164.6|69179.6|69159.6|69184.6|69169.2|69161.2|69146.4|649
1662986700000|2022-09-12 12:45:00|69173.8|69163.8|69172.9|69152.9|69182|69166.2|69150.8|69135.4|650
1662987000000|2022-09-12 12:50:00|69172.1|69152.1|69173|69153|69180.6|69165.3|69156.4|69141.3|665
1662987300000|2022-09-12 12:55:00|69174|69154|69165.5|69145.5|69176.6|69160.4|69147.4|69132.1|670
1662987600000|2022-09-12 13:00:00|69165.6|69145.6|69178.5|69168.5|69198.2|69182.8|69158.3|69143.4|723
1662987900000|2022-09-12 13:05:00|69177.1|69167.1|69177|69157|69188.3|69173.2|69162.2|69147.6|651
1662988200000|2022-09-12 13:10:00|69176.8|69156.8|69159.8|69149.8|69183.9|69168.4|69156.8|69142.1|699
1662988500000|2022-09-12 13:15:00|69160|69150|69214.1|69204.1|69218.5|69204.8|69159.7|69146.1|727
1662988800000|2022-09-12 13:20:00|69215|69205|69190.9|69180.9|69220.4|69205|69186.2|69172.7|684
1662989100000|2022-09-12 13:25:00|69190.7|69180.7|69190.3|69180.3|69202.8|69190.4|69184.7|69169.8|585
1662989400000|2022-09-12 13:30:00|69190.4|69180.4|69195.8|69175.8|69202.1|69186.8|69181.5|69167.9|661
1662989700000|2022-09-12 13:35:00|69195.9|69175.9|69190.2|69170.2|69216.4|69201.4|69185.5|69170.2|665
1662990000000|2022-09-12 13:40:00|69190.1|69170.1|69195|69175|69197.3|69181.6|69175.4|69159.5|659
1662990300000|2022-09-12 13:45:00|69194.8|69174.8|69202.3|69192.3|69207|69193.3|69186.3|69171.7|594
1662990600000|2022-09-12 13:50:00|69201.8|69191.8|69200.3|69190.3|69208.1|69193.3|69189|69173.5|666
1662990900000|2022-09-12 13:55:00|69200.1|69190.1|69173.5|69163.5|69204.4|69190.2|69172.4|69157|661
1662991200000|2022-09-12 14:00:00|69174|69164|69156.8|69146.8|69182.3|69167.5|69156.8|69141|704
1662991500000|2022-09-12 14:05:00|69161.8|69141.8|69142.5|69122.5|69169.2|69153.6|69132.3|69117.3|646
1662991800000|2022-09-12 14:10:00|69142.1|69122.1|69142.5|69122.5|69143.6|69127.3|69127.1|69112.3|592
1662992100000|2022-09-12 14:15:00|69142.2|69122.2|69121.9|69101.9|69146.4|69132.1|69116.7|69101.6|645
1662992400000|2022-09-12 14:20:00|69117|69107|69134.2|69114.2|69137.1|69121.5|69113.7|69097.5|666
1662992700000|2022-09-12 14:25:00|69134.4|69114.4|69150.3|69140.3|69154.1|69141.8|69129.5|69113.9|690
1662993000000|2022-09-12 14:30:00|69150.2|69140.2|69152.5|69142.5|69166.2|69150.9|69146.2|69132.5|643
1662993300000|2022-09-12 14:35:00|69152.4|69142.4|69149.2|69129.2|69157.4|69142.6|69139.6|69124.5|668
1662993600000|2022-09-12 14:40:00|69149.1|69129.1|69153.1|69133.1|69156.3|69141.1|69143.7|69128.1|581
1662993900000|2022-09-12 14:45:00|69153.2|69133.2|69142.7|69122.7|69157.4|69142.5|69133.7|69118.7|684
1662994200000|2022-09-12 14:50:00|69143.1|69123.1|69132.7|69112.7|69145.3|69132.5|69117.4|69104|665
1662994500000|2022-09-12 14:55:00|69132.8|69112.8|69117.3|69107.3|69134|69117.1|69114|69099.5|683
1662994800000|2022-09-12 15:00:00|69116.3|69106.3|69125.3|69115.3|69143.8|69128.8|69114.1|69099.9|651
1662995100000|2022-09-12 15:05:00|69124.4|69114.4|69131.8|69111.8|69132.7|69117.6|69121.4|69107.8|474
1662995400000|2022-09-12 15:10:00|69128.7|69118.7|69121.8|69111.8|69144.1|69129.1|69121.3|69107.6|572
1662995700000|2022-09-12 15:15:00|69122|69112|69122.2|69112.2|69138.1|69123|69117.5|69102.7|599
1662996000000|2022-09-12 15:20:00|69122|69112|69135.2|69115.2|69136.4|69121.4|69118.7|69103.8|577
1662996300000|2022-09-12 15:25:00|69130.3|69120.3|69128.8|69108.8|69142.2|69127.2|69123.6|69108.7|540
1662996600000|2022-09-12 15:30:00|69123.9|69113.9|69141.6|69131.6|69148.5|69135.5|69120.2|69105.3|487
1662996900000|2022-09-12 15:35:00|69141.8|69131.8|69161.2|69141.2|69161.9|69147.3|69141.8|69127.6|575
1662997200000|2022-09-12 15:40:00|69160.9|69140.9|69152.1|69142.1|69161.6|69146.6|69151.2|69136.5|537
1662997500000|2022-09-12 15:45:00|69152|69142|69144.3|69134.3|69154.6|69143.7|69143.9|69129.5|495
1662997800000|2022-09-12 15:50:00|69144.2|69134.2|69148.3|69138.3|69157|69145.5|69139.7|69125|576
1662998100000|2022-09-12 15:55:00|69148.1|69138.1|69166.7|69146.7|69180.3|69164.1|69147.8|69134|677
1662998400000|2022-09-12 16:00:00|69161.1|69151.1|69146|69126|69166|69151.4|69139.5|69124.4|680
1662998700000|2022-09-12 16:05:00|69145.9|69125.9|69153.4|69133.4|69157.9|69142.2|69139.4|69123.8|574
1662999000000|2022-09-12 16:10:00|69149.1|69139.1|69140.6|69120.6|69158|69142.7|69134|69119.4|660
1662999300000|2022-09-12 16:15:00|69140.7|69120.7|69148.7|69128.7|69150|69134.5|69134.3|69119.4|608
1662999600000|2022-09-12 16:20:00|69148.8|69128.8|69146.5|69126.5|69157.4|69142.2|69139.8|69124.9|646
1662999900000|2022-09-12 16:25:00|69146.4|69126.4|69142.2|69122.2|69148.7|69133.4|69137|69122.1|554
1663000200000|2022-09-12 16:30:00|69142.1|69122.1|69138.5|69118.5|69142.8|69127.8|69132.8|69118.1|503
1663000500000|2022-09-12 16:35:00|69138.3|69118.3|69146.7|69126.7|69147.4|69132.4|69134.1|69118.1|546
1663000800000|2022-09-12 16:40:00|69146.5|69126.5|69147.7|69127.7|69152.1|69136.7|69140.9|69125.2|565
1663001100000|2022-09-12 16:45:00|69147.5|69127.5|69141.6|69121.6|69149.5|69135.4|69136.2|69120.7|609
1663001400000|2022-09-12 16:50:00|69141.5|69121.5|69140.8|69120.8|69142.5|69126.2|69133|69117.9|560
1663001700000|2022-09-12 16:55:00|69135.6|69125.6|69120.1|69110.1|69140|69125.9|69118.5|69103.7|545
1663002000000|2022-09-12 17:00:00|69120.4|69110.4|69136.9|69116.9|69144.2|69128.3|69116|69100.5|651
1663002300000|2022-09-12 17:05:00|69136.5|69116.5|69131.8|69121.8|69140.3|69125|69122.3|69107.3|663
1663002600000|2022-09-12 17:10:00|69131.7|69121.7|69132|69122|69140.4|69125.6|69128.1|69113.4|603
1663002900000|2022-09-12 17:15:00|69137.1|69117.1|69138.4|69128.4|69144|69129|69132|69117.1|542
1663003200000|2022-09-12 17:20:00|69138.3|69128.3|69141.5|69121.5|69144.3|69129|69134.1|69119.3|562
1663003500000|2022-09-12 17:25:00|69141.7|69121.7|69135.2|69125.2|69144.6|69129.5|69135.2|69120.4|609
1663003800000|2022-09-12 17:30:00|69135.4|69125.4|69135|69115|69139.3|69125.4|69129|69114.8|529
1663004100000|2022-09-12 17:35:00|69134.8|69114.8|69134.2|69124.2|69144.6|69129.9|69130.6|69114.8|547
1663004400000|2022-09-12 17:40:00|69134.3|69124.3|69132.4|69122.4|69141.3|69125.8|69127.6|69113.2|562
1663004700000|2022-09-12 17:45:00|69131.8|69121.8|69130|69120|69142.1|69127.1|69129.2|69114.2|583
1663005000000|2022-09-12 17:50:00|69129.9|69119.9|69136.4|69116.4|69137.2|69123.4|69129.4|69114.5|566
1663005300000|2022-09-12 17:55:00|69136.5|69116.5|69151.3|69131.3|69153.5|69138.1|69129.4|69113.7|617
1663005600000|2022-09-12 18:00:00|69151|69131|69149.9|69139.9|69156.3|69141.6|69142.3|69127.8|532
1663005900000|2022-09-12 18:05:00|69149.8|69139.8|69154.2|69144.2|69159.4|69144.5|69146.3|69131.8|549
1663006200000|2022-09-12 18:10:00|69154.3|69144.3|69155.8|69145.8|69172.5|69156.6|69154.1|69139.1|605
1663006500000|2022-09-12 18:15:00|69155.6|69145.6|69159.2|69149.2|69174.4|69159.9|69155.1|69136.7|645
1663006800000|2022-09-12 18:20:00|69164.1|69144.1|69164|69144|69175.5|69160.5|69155.3|69140.1|624
1663007100000|2022-09-12 18:25:00|69164.4|69144.4|69182.9|69162.9|69185|69170|69158.9|69143.3|677
1663007400000|2022-09-12 18:30:00|69183.9|69163.9|69192.7|69172.7|69192.7|69178.1|69176.7|69161.3|590
1663007700000|2022-09-12 18:35:00|69193.9|69173.9|69185.9|69165.9|69193.9|69178.7|69180.7|69165.7|616
1663008000000|2022-09-12 18:40:00|69185.1|69165.1|69196.2|69186.2|69203.3|69188.5|69179.8|69165.1|585
1663008300000|2022-09-12 18:45:00|69196.5|69186.5|69186.8|69176.8|69202.1|69187.7|69185.7|69171|515
1663008600000|2022-09-12 18:50:00|69186.9|69176.9|69198.2|69188.2|69203.3|69188.7|69185.8|69172.1|431
1663008900000|2022-09-12 18:55:00|69198.3|69188.3|69197|69187|69202.3|69188.6|69196|69182.2|331
1663009200000|2022-09-12 19:00:00|69196.5|69186.5|69213.6|69193.6|69216.6|69201.2|69196.5|69181.6|446
1663009500000|2022-09-12 19:05:00|69213.7|69193.7|69210.5|69190.5|69215.4|69199.3|69200.1|69185.8|428
1663009800000|2022-09-12 19:10:00|69210.6|69190.6|69207.1|69197.1|69215.4|69197.6|69202.3|69187.1|421
1663010100000|2022-09-12 19:15:00|69207|69197|69215.7|69195.7|69222.7|69205.5|69206.9|69193.1|436
1663010400000|2022-09-12 19:20:00|69215.8|69195.8|69211.3|69191.3|69215.8|69199.8|69206.1|69191.1|358
1663010700000|2022-09-12 19:25:00|69211.4|69191.4|69208.3|69188.3|69211.4|69197.1|69201.3|69186.4|378
1663011000000|2022-09-12 19:30:00|69203.8|69193.8|69200.7|69180.7|69208.9|69194.1|69194.4|69179.7|512
1663011300000|2022-09-12 19:35:00|69200.4|69180.4|69204.3|69184.3|69209.5|69194.4|69195.3|69179.8|539
1663011600000|2022-09-12 19:40:00|69204.2|69184.2|69192.3|69182.3|69205.1|69190.4|69191.5|69176.7|461
1663011900000|2022-09-12 19:45:00|69192.2|69182.2|69192.6|69182.6|69200|69185|69191.8|69177.1|442
1663012200000|2022-09-12 19:50:00|69194.8|69184.8|69201|69191|69206.6|69192|69193.7|69178.3|496
1663012500000|2022-09-12 19:55:00|69201.2|69191.2|69204.8|69184.8|69213|69196.7|69197.6|69182.4|505
1663012800000|2022-09-12 20:00:00|69204.1|69184.1|69191.8|69171.8|69204.2|69184.2|69191.6|69171.6|336
1663013100000|2022-09-12 20:05:00|69191.5|69171.5|69194.7|69174.7|69199.6|69179.6|69186|69171.3|302
1663013400000|2022-09-12 20:10:00|69194.8|69174.8|69193.5|69173.5|69200.7|69183.6|69189.9|69171.1|451
1663013700000|2022-09-12 20:15:00|69193.7|69173.7|69196.8|69176.8|69200.2|69180.2|69193.5|69173.5|524
1663014000000|2022-09-12 20:20:00|69195.5|69175.5|69197.3|69177.3|69198.7|69178.7|69195.2|69175.2|595
1663014300000|2022-09-12 20:25:00|69197.1|69177.1|69203|69183|69203|69183|69196.6|69176.6|478
1663014600000|2022-09-12 20:30:00|69202.3|69182.3|69195.7|69175.7|69205.9|69185.9|69194.6|69174.6|439
1663014900000|2022-09-12 20:35:00|69195.3|69175.3|69196.9|69176.9|69198.9|69178.9|69195.1|69175.1|462
1663015200000|2022-09-12 20:40:00|69198|69178|69196.3|69176.3|69203.1|69179.9|69193.2|69171.9|509
1663015500000|2022-09-12 20:45:00|69196|69176|69200.3|69180.3|69205.1|69182.2|69193.6|69171.2|468
1663015800000|2022-09-12 20:50:00|69200.2|69180.2|69193.1|69173.1|69201.9|69181.9|69190.3|69161.3|503
1663016100000|2022-09-12 20:55:00|69194|69174|69189.2|69169.2|69221|69179.4|69188.1|69139.5|441
1663016400000|2022-09-12 21:00:00|69189.1|69169.1|69206.6|69115.4|69211.7|69169.4|69189.1|69115.4|56
1663016700000|2022-09-12 21:05:00|69204.4|69116.5|69191.4|69145.4|69204.4|69164.3|69181|69116.5|45
1663017000000|2022-09-12 21:10:00|69199.4|69167.4|69208|69124.4|69222.6|69167.4|69182.5|69115.5|111
1663017300000|2022-09-12 21:15:00|69204.7|69134.2|69206|69147.6|69213|69147.6|69197.6|69120.5|133
1663017600000|2022-09-12 21:20:00|69203.1|69132.8|69203.5|69148|69211.4|69148|69200|69115.7|100
1663017900000|2022-09-12 21:25:00|69202.8|69135.9|69206.4|69133.6|69209.6|69148.1|69195.2|69122.2|125
1663018200000|2022-09-12 21:30:00|69202.7|69132.4|69204.1|69128.4|69219.6|69147.7|69192.6|69122.8|236
1663018500000|2022-09-12 21:35:00|69203.3|69133|69199.8|69140.7|69206.9|69151.2|69188.5|69126.7|250
1663018800000|2022-09-12 21:40:00|69200.2|69141.3|69206.6|69136.8|69213.4|69153.6|69192.2|69124.9|247
1663019100000|2022-09-12 21:45:00|69210.6|69139|69208.6|69144.8|69218.4|69150.4|69194.5|69130.8|214
1663019400000|2022-09-12 21:50:00|69202|69142.4|69201.6|69137.1|69216.5|69146.4|69197.9|69130.7|203
1663019700000|2022-09-12 21:55:00|69201.4|69136.8|69201.1|69144.1|69216.3|69151.5|69188.8|69127.2|224
1663020000000|2022-09-12 22:00:00|69200.4|69139.5|69204.6|69147.9|69230.3|69153.8|69192.6|69118.6|174
1663020300000|2022-09-12 22:05:00|69206.6|69142.2|69207.5|69138.9|69214.2|69150.9|69197|69132.9|129
1663020600000|2022-09-12 22:10:00|69206.2|69142.9|69202.1|69140.9|69220.4|69153.7|69194.5|69131.9|105
1663020900000|2022-09-12 22:15:00|69202.5|69140.3|69217.2|69129.7|69223.7|69146.7|69199.6|69127.7|301
1663021200000|2022-09-12 22:20:00|69211.1|69128.4|69207.3|69139.4|69225|69145.7|69199.9|69125.5|326
1663021500000|2022-09-12 22:25:00|69206.1|69139.9|69212.3|69134.1|69214.3|69145.5|69200.6|69129.7|469
1663021800000|2022-09-12 22:30:00|69205.3|69140.8|69218.1|69128.6|69221.1|69145.4|69201.1|69128.6|142
1663022100000|2022-09-12 22:35:00|69209.8|69135.1|69211.1|69130.5|69218.8|69145.4|69200.5|69124.1|132
1663022400000|2022-09-12 22:40:00|69203.1|69142.9|69206.2|69140.8|69222.4|69145.5|69199.4|69125.1|121
1663022700000|2022-09-12 22:45:00|69205.8|69142.2|69201.8|69146.5|69217.8|69146.5|69201.8|69129.6|127
1663023000000|2022-09-12 22:50:00|69212.9|69137.6|69209|69138.2|69219.1|69144.4|69197.5|69122.5|139
1663023300000|2022-09-12 22:55:00|69206.8|69139.1|69199.4|69143.5|69216.1|69147.4|69196.7|69129.6|121
1663023600000|2022-09-12 23:00:00|69203.9|69140.2|69199.5|69144|69207.6|69153.6|69196.5|69126.3|176
1663023900000|2022-09-12 23:05:00|69199|69144.3|69199.4|69145.7|69210.9|69149|69195.8|69125.9|133
1663024200000|2022-09-12 23:10:00|69197.5|69148.6|69199.3|69153.5|69207.3|69153.8|69196|69140.7|176
1663024500000|2022-09-12 23:15:00|69200.1|69150.2|69196.9|69152.5|69206.5|69157.2|69195.1|69144.8|145
1663024800000|2022-09-12 23:20:00|69197|69152.7|69196.9|69153.4|69206.5|69154.6|69196.4|69143.4|155
1663025100000|2022-09-12 23:25:00|69200.6|69151.5|69199.2|69152.5|69209|69157.5|69196.4|69145.3|143
1663025400000|2022-09-12 23:30:00|69198.6|69154|69199.7|69151.6|69208.9|69157.7|69196.4|69142.2|149
1663025700000|2022-09-12 23:35:00|69199.4|69147|69196.3|69157.2|69207.1|69169.2|69188.2|69144.3|187
1663026000000|2022-09-12 23:40:00|69195.9|69157.5|69194.5|69151.1|69206.2|69165.2|69185.2|69145.8|283
1663026300000|2022-09-12 23:45:00|69193.6|69152.9|69189.5|69141.4|69205.1|69164.6|69177.5|69132.8|345
1663026600000|2022-09-12 23:50:00|69191.4|69138.8|69188.8|69148|69200.9|69160.4|69170.4|69132|310
1663026900000|2022-09-12 23:55:00|69189.1|69147.1|69189.1|69169.1|69203.4|69169.6|69179.2|69141.6|400
1663027200000|2022-09-13 00:00:00|69196.7|69158.7|69158.6|69138.6|69197.4|69177.4|69158|69138|567
1663027500000|2022-09-13 00:05:00|69158.7|69138.7|69138.6|69118.6|69158.8|69140.6|69119.3|69101.1|586
1663027800000|2022-09-13 00:10:00|69138.3|69118.3|69170.6|69150.6|69170.8|69150.8|69132.3|69113.9|636
1663028100000|2022-09-13 00:15:00|69170.4|69150.4|69177|69157|69177|69162.1|69166.6|69146.6|431
1663028400000|2022-09-13 00:20:00|69172.3|69162.3|69199.3|69189.3|69203.2|69189.9|69172.3|69156.8|581
1663028700000|2022-09-13 00:25:00|69199.2|69189.2|69198.9|69178.9|69218.1|69198.9|69197.5|69177.5|446
1663029000000|2022-09-13 00:30:00|69199.4|69179.4|69181.9|69171.9|69200.1|69181.8|69179|69161|580
1663029300000|2022-09-13 00:35:00|69181.8|69171.8|69175.8|69155.8|69190.4|69171.9|69172.2|69154.9|570
1663029600000|2022-09-13 00:40:00|69175.7|69155.7|69190.3|69170.3|69197.5|69177.5|69146.1|69127.6|568
1663029900000|2022-09-13 00:45:00|69190.4|69170.4|69179.8|69169.8|69190.7|69170.7|69169.5|69150|600
1663030200000|2022-09-13 00:50:00|69180|69170|69197.9|69187.9|69208.1|69193.5|69180|69161|695
1663030500000|2022-09-13 00:55:00|69196.4|69186.4|69195.3|69185.3|69217.6|69197.8|69193.8|69180.5|583
1663030800000|2022-09-13 01:00:00|69194.5|69184.5|69195.1|69175.1|69212.3|69199.1|69173.8|69153.8|710
1663031100000|2022-09-13 01:05:00|69195.4|69175.4|69185.8|69165.8|69207.5|69187.5|69178.7|69161.7|666
1663031400000|2022-09-13 01:10:00|69186.5|69166.5|69191.4|69171.4|69194.9|69174.9|69165.2|69149.3|746
1663031700000|2022-09-13 01:15:00|69191.7|69171.7|69198.7|69178.7|69213|69193|69173.8|69153.8|712
1663032000000|2022-09-13 01:20:00|69198.6|69178.6|69233.6|69223.6|69249.7|69232|69198.5|69178.5|723
1663032300000|2022-09-13 01:25:00|69233.3|69223.3|69227.9|69207.9|69238|69223.6|69206.4|69193.6|660
1663032600000|2022-09-13 01:30:00|69227.5|69207.5|69242.9|69232.9|69247.9|69232.9|69219.9|69200.5|689
1663032900000|2022-09-13 01:35:00|69251|69231|69249.6|69239.6|69281.6|69268.4|69249.3|69231|703
1663033200000|2022-09-13 01:40:00|69249.5|69239.5|69263.7|69253.7|69277.5|69263.9|69249.5|69235.2|694
1663033500000|2022-09-13 01:45:00|69263.8|69253.8|69250.3|69240.3|69267.7|69254|69249.1|69237.7|670
1663033800000|2022-09-13 01:50:00|69250.2|69240.2|69225.8|69205.8|69250.7|69240.7|69219|69205.8|652
1663034100000|2022-09-13 01:55:00|69220.4|69210.4|69215.3|69205.3|69238.4|69221.1|69213.3|69199.1|645
1663034400000|2022-09-13 02:00:00|69214.9|69204.9|69248.2|69238.2|69251.6|69238.5|69214.8|69204.8|671
1663034700000|2022-09-13 02:05:00|69248.1|69238.1|69247.9|69237.9|69250.9|69238.3|69234|69219.3|580
1663035000000|2022-09-13 02:10:00|69247.6|69237.6|69263.1|69253.1|69273.8|69260.9|69246.2|69236.2|596
1663035300000|2022-09-13 02:15:00|69263|69253|69252.4|69242.4|69271.5|69257.4|69247.6|69235.1|615
1663035600000|2022-09-13 02:20:00|69253|69243|69268.5|69258.5|69274.9|69262.4|69248|69237.7|562
1663035900000|2022-09-13 02:25:00|69268.4|69258.4|69272.3|69262.3|69290|69276.4|69265.1|69250.2|539
1663036200000|2022-09-13 02:30:00|69272.6|69262.6|69291.9|69281.9|69296.4|69285|69271.9|69257.5|515
1663036500000|2022-09-13 02:35:00|69291.6|69281.6|69280.4|69270.4|69292.1|69282.1|69278.1|69264.6|533
1663036800000|2022-09-13 02:40:00|69280.3|69270.3|69278.2|69268.2|69291.3|69278.3|69274.2|69264.2|477
1663037100000|2022-09-13 02:45:00|69277.8|69267.8|69274.9|69264.9|69281.8|69271.8|69274.6|69264.6|481
1663037400000|2022-09-13 02:50:00|69274.8|69264.8|69268.7|69258.7|69277.3|69265.4|69267.8|69257.3|479
1663037700000|2022-09-13 02:55:00|69268.8|69258.8|69266.9|69256.9|69270.1|69260.1|69258.4|69248.4|484
1663038000000|2022-09-13 03:00:00|69267|69257|69270.5|69260.5|69286.8|69272.4|69264.1|69253.9|564
1663038300000|2022-09-13 03:05:00|69268.9|69258.9|69265.8|69255.8|69275.1|69262|69257|69243.1|561
1663038600000|2022-09-13 03:10:00|69265.9|69255.9|69260.6|69250.6|69273|69259.7|69253.7|69239.8|622
1663038900000|2022-09-13 03:15:00|69260.5|69250.5|69255.1|69245.1|69261.7|69251.7|69247.3|69237.3|590
1663039200000|2022-09-13 03:20:00|69253|69243|69249.5|69239.5|69255.9|69245.9|69244.2|69234.2|600
1663039500000|2022-09-13 03:25:00|69249.6|69239.6|69236|69226|69250.8|69240.8|69235|69225|524
1663039800000|2022-09-13 03:30:00|69236.8|69226.8|69243.6|69233.6|69246.3|69236.3|69234.8|69224.8|536
1663040100000|2022-09-13 03:35:00|69243.5|69233.5|69266.8|69256.8|69268.8|69257.8|69242.5|69232.5|543
1663040400000|2022-09-13 03:40:00|69267|69257|69278.8|69258.8|69280.6|69265.3|69264.3|69254.3|503
1663040700000|2022-09-13 03:45:00|69278.1|69258.1|69264.3|69254.3|69278.1|69265.9|69263.3|69250.4|526
1663041000000|2022-09-13 03:50:00|69265.1|69255.1|69264|69254|69271.8|69258.3|69259.4|69244.3|425
1663041300000|2022-09-13 03:55:00|69264.1|69254.1|69261.3|69251.3|69268.6|69255.7|69260.8|69247.4|378
1663041600000|2022-09-13 04:00:00|69261.6|69251.6|69269.4|69259.4|69272|69262|69261.4|69249.2|380
1663041900000|2022-09-13 04:05:00|69270|69260|69264.1|69254.1|69271.7|69261.7|69262.6|69252.6|431
1663042200000|2022-09-13 04:10:00|69263.7|69253.7|69265.5|69255.5|69270|69257|69261.5|69249.8|388
1663042500000|2022-09-13 04:15:00|69265.4|69255.4|69262.3|69252.3|69266.8|69256.8|69262.2|69252.2|311
1663042800000|2022-09-13 04:20:00|69262|69252|69269.4|69259.4|69271.4|69261.4|69259.3|69249.3|352
1663043100000|2022-09-13 04:25:00|69269.3|69259.3|69268.7|69258.7|69270.8|69260.8|69263.2|69253.2|418
1663043400000|2022-09-13 04:30:00|69268.6|69258.6|69264.4|69254.4|69270.4|69259.7|69264|69250|400
1663043700000|2022-09-13 04:35:00|69264.5|69254.5|69268.6|69258.6|69270.9|69259.7|69264.4|69250.3|327
1663044000000|2022-09-13 04:40:00|69268.7|69258.7|69279.6|69259.6|69281.2|69266.7|69267.7|69257.7|394
1663044300000|2022-09-13 04:45:00|69274.5|69264.5|69269.6|69259.6|69277.3|69264.5|69268.7|69254.7|408
1663044600000|2022-09-13 04:50:00|69269.5|69259.5|69266.5|69256.5|69270.3|69260.3|69264.3|69254.3|341
1663044900000|2022-09-13 04:55:00|69266.4|69256.4|69262.1|69252.1|69266.6|69256.6|69260.6|69250.6|313
1663045200000|2022-09-13 05:00:00|69262.2|69252.2|69266.4|69256.4|69267.8|69257.8|69259.6|69249.6|394
1663045500000|2022-09-13 05:05:00|69266.5|69256.5|69266.5|69256.5|69268.2|69258.2|69263.3|69253.3|414
1663045800000|2022-09-13 05:10:00|69266.6|69256.6|69258.5|69248.5|69267.5|69257.5|69257.5|69247.5|401
1663046100000|2022-09-13 05:15:00|69258.4|69248.4|69258.5|69248.5|69259.3|69249.3|69256.2|69246.2|358
1663046400000|2022-09-13 05:20:00|69258.6|69248.6|69254.3|69244.3|69258.7|69248.7|69251.9|69241.9|482
1663046700000|2022-09-13 05:25:00|69254.6|69244.6|69249.8|69239.8|69255.6|69245.6|69248.5|69238.5|398
1663047000000|2022-09-13 05:30:00|69250.2|69240.2|69249.5|69239.5|69257.4|69244.4|69246.7|69232.6|450
1663047300000|2022-09-13 05:35:00|69249.4|69239.4|69259.2|69249.2|69264.3|69250.5|69245.8|69235.8|517
1663047600000|2022-09-13 05:40:00|69259.1|69249.1|69272.8|69262.8|69273.8|69263.8|69258.2|69248.2|570
1663047900000|2022-09-13 05:45:00|69272.7|69262.7|69266.2|69256.2|69277.5|69267.5|69266.1|69256.1|565
1663048200000|2022-09-13 05:50:00|69266.4|69256.4|69258.3|69248.3|69269.3|69257.8|69251.8|69238.5|492
1663048500000|2022-09-13 05:55:00|69257|69247|69255.8|69235.8|69260.3|69248.1|69249.6|69232.6|511
1663048800000|2022-09-13 06:00:00|69255|69235|69256.1|69236.1|69262.3|69242.3|69244.3|69227.5|643
1663049100000|2022-09-13 06:05:00|69255.7|69235.7|69243.7|69233.7|69256.4|69243.2|69243.7|69233.7|536
1663049400000|2022-09-13 06:10:00|69243.6|69233.6|69252.9|69232.9|69253.2|69241.1|69237|69227|629
1663049700000|2022-09-13 06:15:00|69254.3|69234.3|69251.7|69241.7|69256.8|69242.3|69237.2|69225.5|603
1663050000000|2022-09-13 06:20:00|69251.8|69241.8|69245.4|69235.4|69255.2|69242.2|69241.1|69228.6|603
1663050300000|2022-09-13 06:25:00|69245.3|69235.3|69253.1|69243.1|69256.6|69246.6|69242.8|69232.8|601
1663050600000|2022-09-13 06:30:00|69252.6|69242.6|69256.2|69246.2|69257.9|69247.9|69246.2|69236.1|578
1663050900000|2022-09-13 06:35:00|69255.9|69245.9|69258.6|69248.6|69259.3|69249.3|69250.7|69240.7|533
1663051200000|2022-09-13 06:40:00|69258.7|69248.7|69258.7|69248.7|69272.9|69261.2|69258.5|69248.5|568
1663051500000|2022-09-13 06:45:00|69258.8|69248.8|69265.2|69255.2|69270.9|69260.9|69258.7|69248.7|565
1663051800000|2022-09-13 06:50:00|69265.4|69255.4|69263.7|69253.7|69271.3|69261.3|69259.6|69249.6|534
1663052100000|2022-09-13 06:55:00|69263.4|69253.4|69271.9|69261.9|69272.6|69262.6|69258.2|69248.2|620
1663052400000|2022-09-13 07:00:00|69271.5|69261.5|69253.9|69243.9|69271.5|69261.5|69240.5|69230.5|621
1663052700000|2022-09-13 07:05:00|69254.1|69244.1|69284.8|69274.8|69284.8|69274.8|69252.5|69242.5|572
1663053000000|2022-09-13 07:10:00|69284.4|69274.4|69293|69283|69299.9|69289.9|69281.1|69271.1|618
1663053300000|2022-09-13 07:15:00|69293.1|69283.1|69284.5|69274.5|69296.7|69286.7|69278.9|69268.9|588
1663053600000|2022-09-13 07:20:00|69284.7|69274.7|69279.1|69269.1|69286.1|69276.1|69276.7|69266.7|553
1663053900000|2022-09-13 07:25:00|69279.7|69269.7|69277.9|69267.9|69286.1|69276.1|69277.1|69267.1|484
1663054200000|2022-09-13 07:30:00|69278.1|69268.1|69271.1|69261.1|69278.1|69268.1|69266.6|69256.6|589
1663054500000|2022-09-13 07:35:00|69271.2|69261.2|69275.5|69265.5|69279.6|69269.6|69268.5|69257.5|588
1663054800000|2022-09-13 07:40:00|69275.6|69265.6|69277.1|69267.1|69283.1|69273.1|69272.8|69262.8|548
1663055100000|2022-09-13 07:45:00|69276.9|69266.9|69286|69276|69290.3|69278.9|69275.9|69265.9|587
1663055400000|2022-09-13 07:50:00|69285.8|69275.8|69279.1|69269.1|69288.7|69278.7|69275.1|69265.1|570
1663055700000|2022-09-13 07:55:00|69278.8|69268.8|69267.5|69257.5|69283.9|69273.9|69267.3|69257.3|535
1663056000000|2022-09-13 08:00:00|69266.8|69256.8|69271.5|69261.5|69284.1|69274.1|69260.3|69250.3|604
1663056300000|2022-09-13 08:05:00|69271.1|69261.1|69278.6|69268.6|69284.7|69273.5|69269.1|69259.1|574
1663056600000|2022-09-13 08:10:00|69278.5|69268.5|69291.4|69281.4|69297|69287|69278.3|69268.3|615
1663056900000|2022-09-13 08:15:00|69290.9|69280.9|69307.1|69297.1|69308.3|69298.3|69282.6|69272.6|522
1663057200000|2022-09-13 08:20:00|69307.3|69297.3|69349.9|69339.9|69357|69347|69305.1|69295.1|614
1663057500000|2022-09-13 08:25:00|69350.1|69340.1|69357.1|69347.1|69375.3|69361.2|69346.7|69332.2|679
1663057800000|2022-09-13 08:30:00|69357.5|69347.5|69367.7|69357.7|69375.9|69363.8|69352.4|69342.4|551
1663058100000|2022-09-13 08:35:00|69367.9|69357.9|69339.1|69329.1|69368.1|69358.1|69337.3|69327.3|560
1663058400000|2022-09-13 08:40:00|69338.9|69328.9|69353.1|69343.1|69357|69344.8|69337.3|69327.3|611
1663058700000|2022-09-13 08:45:00|69353.2|69343.2|69331.5|69321.5|69354.5|69344.5|69331.5|69321.5|556
1663059000000|2022-09-13 08:50:00|69331.4|69321.4|69333.9|69323.9|69341.3|69331.3|69328.4|69318.4|565
1663059300000|2022-09-13 08:55:00|69333.5|69323.5|69341.1|69331.1|69351.6|69341.6|69327.7|69317.7|606
1663059600000|2022-09-13 09:00:00|69340.7|69330.7|69340.5|69330.5|69360.8|69347.5|69329.8|69313.7|646
1663059900000|2022-09-13 09:05:00|69342.5|69332.5|69367.6|69357.6|69372.8|69357.9|69342.5|69332.5|672
1663060200000|2022-09-13 09:10:00|69367|69357|69377.8|69367.8|69389|69378.5|69357.1|69346.1|601
1663060500000|2022-09-13 09:15:00|69378|69368|69364.1|69354.1|69378.1|69368.1|69359|69349|584
1663060800000|2022-09-13 09:20:00|69364.2|69354.2|69353.9|69343.9|69365.3|69355.3|69352.1|69336.9|505
1663061100000|2022-09-13 09:25:00|69353.5|69343.5|69358.9|69348.9|69367.7|69356.1|69353.3|69343.3|606
1663061400000|2022-09-13 09:30:00|69359.1|69349.1|69348.8|69338.8|69360.8|69350.8|69345.1|69332.9|673
1663061700000|2022-09-13 09:35:00|69348.9|69338.9|69364.1|69354.1|69365.6|69355.6|69346.2|69336.2|586
1663062000000|2022-09-13 09:40:00|69364.2|69354.2|69372.8|69362.8|69375.3|69364.7|69358.2|69348.2|514
1663062300000|2022-09-13 09:45:00|69372.1|69362.1|69389.2|69379.2|69396.7|69381.6|69369.8|69359.8|492
1663062600000|2022-09-13 09:50:00|69389|69379|69389.3|69379.3|69398.3|69387.5|69384.6|69372.3|528
1663062900000|2022-09-13 09:55:00|69389.4|69379.4|69361|69351|69391.9|69379.5|69359.6|69345|522
1663063200000|2022-09-13 10:00:00|69361.5|69351.5|69361|69341|69367.8|69353.3|69350.7|69337|532
1663063500000|2022-09-13 10:05:00|69355.4|69345.4|69331.2|69321.2|69360.9|69345.9|69329.9|69319.9|560
1663063800000|2022-09-13 10:10:00|69331.6|69321.6|69339|69329|69344.9|69329|69329.3|69314.2|440
1663064100000|2022-09-13 10:15:00|69338.8|69328.8|69336.7|69326.7|69354.8|69340.1|69336.1|69322.6|626
1663064400000|2022-09-13 10:20:00|69336.1|69326.1|69326.1|69316.1|69337.9|69327.9|69324.9|69311.2|514
1663064700000|2022-09-13 10:25:00|69325|69315|69329.2|69319.2|69329.9|69319.2|69320.2|69307.2|565
1663065000000|2022-09-13 10:30:00|69328.9|69318.9|69325.2|69315.2|69337.1|69327.1|69321.8|69308.7|564
1663065300000|2022-09-13 10:35:00|69324.9|69314.9|69315.5|69305.5|69327.6|69317.5|69307.5|69294.1|549
1663065600000|2022-09-13 10:40:00|69315.6|69305.6|69308.7|69298.7|69322|69307.8|69306.8|69296|573
1663065900000|2022-09-13 10:45:00|69308.4|69298.4|69303.8|69293.8|69308.6|69298.6|69300|69290|562
1663066200000|2022-09-13 10:50:00|69304.1|69294.1|69294.6|69284.6|69309.9|69299.9|69291.9|69281.9|579
1663066500000|2022-09-13 10:55:00|69294.5|69284.5|69297.1|69287.1|69303.6|69293.6|69293.3|69282.3|571
1663066800000|2022-09-13 11:00:00|69298.3|69288.3|69295.8|69285.8|69302.4|69292.4|69292.3|69279.8|563
1663067100000|2022-09-13 11:05:00|69295.9|69285.9|69282|69272|69301.6|69290.2|69278.7|69268.3|578
1663067400000|2022-09-13 11:10:00|69281.7|69271.7|69272.8|69262.8|69283.1|69273|69271.5|69261.5|567
1663067700000|2022-09-13 11:15:00|69272.9|69262.9|69288.7|69278.7|69293.5|69278.9|69267.1|69257.1|559
1663068000000|2022-09-13 11:20:00|69288.8|69278.8|69267.1|69257.1|69288.8|69278.8|69267.1|69255.9|503
1663068300000|2022-09-13 11:25:00|69266.9|69256.9|69283|69273|69291.1|69278|69266.1|69256.1|581
1663068600000|2022-09-13 11:30:00|69282.7|69272.7|69259.2|69249.2|69283.9|69273.9|69256.5|69243|650
1663068900000|2022-09-13 11:35:00|69259.3|69249.3|69267.3|69257.3|69276.4|69262|69258.5|69244.2|592
1663069200000|2022-09-13 11:40:00|69267.6|69257.6|69258.1|69248.1|69274|69258.8|69256.9|69243.2|624
1663069500000|2022-09-13 11:45:00|69261.9|69251.9|69272.4|69262.4|69281.6|69266.7|69261.9|69251.6|565
1663069800000|2022-09-13 11:50:00|69272.1|69262.1|69270.2|69260.2|69275.5|69265.5|69268.8|69258.8|608
1663070100000|2022-09-13 11:55:00|69270.1|69260.1|69288.5|69278.5|69293.6|69280.7|69270.1|69258.5|637
1663070400000|2022-09-13 12:00:00|69288.6|69278.6|69286.5|69276.5|69295.5|69281.4|69276|69260.9|699
1663070700000|2022-09-13 12:05:00|69286.2|69276.2|69274.1|69264.1|69292.3|69277.9|69273.8|69259.4|663
1663071000000|2022-09-13 12:10:00|69275|69265|69274.1|69264.1|69283.8|69270.2|69269.6|69259.6|614
1663071300000|2022-09-13 12:15:00|69274.3|69264.3|69301.8|69291.8|69308.9|69294.2|69273.1|69263.1|652
1663071600000|2022-09-13 12:20:00|69301.6|69291.6|69283.1|69273.1|69303.3|69291.7|69280.5|69266.4|690
1663071900000|2022-09-13 12:25:00|69283.2|69273.2|69316.3|69264.3|69330.3|69301.9|69282.4|69256.4|663
1663072200000|2022-09-13 12:30:00|69313.2|69260.6|69573.7|69553.7|69633.1|69613.1|69313.2|69256.8|842
1663072500000|2022-09-13 12:35:00|69574.7|69554.7|69617.5|69597.5|69637.1|69617.1|69563.2|69543.2|819
1663072800000|2022-09-13 12:40:00|69617|69597|69630.6|69610.6|69655.9|69635.9|69612.8|69592.8|828
1663073100000|2022-09-13 12:45:00|69630.8|69610.8|69625.3|69605.3|69648.3|69628.3|69599.7|69579.7|809
1663073400000|2022-09-13 12:50:00|69624.6|69604.6|69690.5|69670.5|69690.8|69672|69617|69597|822
1663073700000|2022-09-13 12:55:00|69690.3|69670.3|69703.4|69683.4|69705.9|69691.4|69659.6|69640.2|800
1663074000000|2022-09-13 13:00:00|69703.1|69683.1|69712.8|69692.8|69721.3|69701.3|69672.1|69652.2|793
1663074300000|2022-09-13 13:05:00|69712.5|69692.5|69735.3|69725.3|69748.5|69733|69708.5|69692.5|771
1663074600000|2022-09-13 13:10:00|69735|69725|69746|69736|69806.4|69790.5|69733.5|69718.6|769
1663074900000|2022-09-13 13:15:00|69746.1|69736.1|69745.5|69725.5|69773.6|69753.6|69732.5|69716.2|785
1663075200000|2022-09-13 13:20:00|69745.6|69725.6|69662|69642|69753.4|69733.4|69656.9|69641.4|772
1663075500000|2022-09-13 13:25:00|69662.1|69642.1|69722.5|69702.5|69742|69726.6|69654.3|69637.2|757
1663075800000|2022-09-13 13:30:00|69723.4|69703.4|69706.7|69686.7|69725.3|69707.5|69693.1|69676.3|792
1663076100000|2022-09-13 13:35:00|69707.1|69687.1|69699.4|69679.4|69742.1|69727.5|69695.4|69679.4|761
1663076400000|2022-09-13 13:40:00|69699.5|69679.5|69676.8|69666.8|69702.5|69687.8|69658.9|69644.3|773
1663076700000|2022-09-13 13:45:00|69676.7|69666.7|69671|69651|69684.8|69668.7|69659.1|69643.5|753
1663077000000|2022-09-13 13:50:00|69670.6|69650.6|69664.5|69654.5|69684.8|69671.4|69651.8|69636.5|759
1663077300000|2022-09-13 13:55:00|69665.4|69655.4|69682.2|69662.2|69699.4|69689.4|69662.9|69647.5|784
1663077600000|2022-09-13 14:00:00|69682.5|69662.5|69718.1|69708.1|69728.7|69714|69667.5|69652.2|747
1663077900000|2022-09-13 14:05:00|69722.9|69702.9|69696.4|69686.4|69733.3|69719|69685.7|69668.4|788
1663078200000|2022-09-13 14:10:00|69701.4|69681.4|69681.9|69671.9|69724.4|69709.7|69675.1|69665.1|746
1663078500000|2022-09-13 14:15:00|69687.4|69667.4|69660.7|69650.7|69699.9|69685.6|69657.2|69647.1|755
1663078800000|2022-09-13 14:20:00|69660.9|69650.9|69699.4|69689.4|69701.3|69691.3|69658.2|69645.5|742
1663079100000|2022-09-13 14:25:00|69699.5|69689.5|69678.3|69668.3|69714.1|69701.9|69671.1|69661.1|761
1663079400000|2022-09-13 14:30:00|69678|69668|69712.5|69702.5|69714.7|69703.8|69675.3|69663|750
1663079700000|2022-09-13 14:35:00|69712.6|69702.6|69724.4|69714.4|69736.7|69723.2|69696.9|69686.9|684
1663080000000|2022-09-13 14:40:00|69723.5|69713.5|69738.4|69728.4|69741.7|69731.7|69720.7|69710.7|683
1663080300000|2022-09-13 14:45:00|69738.5|69728.5|69759.8|69749.8|69768.1|69754.4|69735.8|69725.8|721
1663080600000|2022-09-13 14:50:00|69759.5|69749.5|69787.3|69777.3|69792|69782|69756.5|69746.5|715
1663080900000|2022-09-13 14:55:00|69787.4|69777.4|69783.4|69773.4|69794.7|69780.1|69773.3|69763.3|696
1663081200000|2022-09-13 15:00:00|69782.7|69772.7|69786.4|69776.4|69786.4|69776.4|69770.2|69760.2|710
1663081500000|2022-09-13 15:05:00|69786.5|69776.5|69808.7|69798.7|69828.1|69814.2|69779.9|69768.8|653
1663081800000|2022-09-13 15:10:00|69808.9|69798.9|69812.3|69802.3|69824.7|69812.1|69800.9|69790.5|635
1663082100000|2022-09-13 15:15:00|69812.6|69802.6|69805.6|69795.6|69824.2|69809.1|69800.1|69790.1|643
1663082400000|2022-09-13 15:20:00|69806.2|69796.2|69802.6|69792.6|69809.1|69799.1|69793.5|69783.5|662
1663082700000|2022-09-13 15:25:00|69803.7|69793.7|69792.1|69782.1|69824.4|69809.3|69791.6|69781.4|678
1663083000000|2022-09-13 15:30:00|69792.5|69782.5|69777.8|69767.8|69794.2|69784.2|69772.4|69762.4|676
1663083300000|2022-09-13 15:35:00|69778|69768|69778.9|69768.9|69779.6|69769.6|69769.1|69759.1|603
1663083600000|2022-09-13 15:40:00|69778.8|69768.8|69794.5|69784.5|69796.3|69786.3|69768.4|69753.9|662
1663083900000|2022-09-13 15:45:00|69794.4|69784.4|69803.3|69793.3|69816.8|69806.8|69794.4|69784.4|651
1663084200000|2022-09-13 15:50:00|69802.6|69792.6|69794.6|69784.6|69808.9|69796.5|69791.1|69776.3|614
1663084500000|2022-09-13 15:55:00|69793.8|69783.8|69799|69779|69799|69783.9|69773.1|69758.5|656
1663084800000|2022-09-13 16:00:00|69799.4|69779.4|69789.8|69779.8|69805.3|69789.5|69787.8|69771.4|714
1663085100000|2022-09-13 16:05:00|69790|69780|69780.5|69760.5|69794.2|69780.2|69770.6|69756.5|650
1663085400000|2022-09-13 16:10:00|69781.2|69761.2|69758.9|69748.9|69782.6|69767.3|69752.1|69738.8|702
1663085700000|2022-09-13 16:15:00|69758.8|69748.8|69768.3|69758.3|69779.2|69764.5|69756.5|69743.7|679
1663086000000|2022-09-13 16:20:00|69768.4|69758.4|69761.2|69751.2|69776|69766|69751.7|69738.9|625
1663086300000|2022-09-13 16:25:00|69761.1|69751.1|69789.6|69779.6|69798.8|69782.7|69761.1|69745.1|653
1663086600000|2022-09-13 16:30:00|69789.5|69779.5|69774.9|69764.9|69802.1|69791.9|69767.1|69752.6|691
1663086900000|2022-09-13 16:35:00|69774.8|69764.8|69774.1|69764.1|69785.6|69770.8|69767.3|69752.7|643
1663087200000|2022-09-13 16:40:00|69774|69764|69763.7|69753.7|69785.6|69771.2|69759.7|69744.9|628
1663087500000|2022-09-13 16:45:00|69763.8|69753.8|69781.8|69771.8|69795.3|69781.1|69761.7|69750.2|638
1663087800000|2022-09-13 16:50:00|69781.5|69771.5|69759.4|69749.4|69789.3|69774.4|69759.4|69749.2|641
1663088100000|2022-09-13 16:55:00|69759.6|69749.6|69752|69742|69762.1|69752.1|69750|69740|681
1663088400000|2022-09-13 17:00:00|69752.1|69742.1|69734.7|69724.7|69757.4|69747.3|69732.4|69719.8|714
1663088700000|2022-09-13 17:05:00|69735.1|69725.1|69742|69732|69745.6|69734|69732.1|69721.3|627
1663089000000|2022-09-13 17:10:00|69742.1|69732.1|69718.8|69708.8|69750.1|69735.9|69713.2|69699.3|672
1663089300000|2022-09-13 17:15:00|69719|69709|69725.5|69715.5|69732.2|69717.5|69707.5|69697.1|647
1663089600000|2022-09-13 17:20:00|69725.4|69715.4|69722.4|69712.4|69732.3|69717.7|69713.7|69696.3|598
1663089900000|2022-09-13 17:25:00|69722.7|69712.7|69715|69705|69732.1|69717.7|69713.7|69700.3|577
1663090200000|2022-09-13 17:30:00|69714.9|69704.9|69717.4|69707.4|69721.6|69710.3|69709.7|69699.7|611
1663090500000|2022-09-13 17:35:00|69717.9|69707.9|69727.2|69717.2|69735.8|69724|69716|69706|677
1663090800000|2022-09-13 17:40:00|69727|69717|69729.8|69719.8|69739.2|69724.4|69717.2|69706.3|652
1663091100000|2022-09-13 17:45:00|69734.4|69714.4|69730.7|69720.7|69746.3|69733.6|69728|69712.7|669
1663091400000|2022-09-13 17:50:00|69731.1|69721.1|69737.3|69727.3|69742.4|69731.6|69730.6|69720.6|597
1663091700000|2022-09-13 17:55:00|69737.2|69727.2|69724.8|69714.8|69737.2|69727.2|69723.9|69710.8|571
1663092000000|2022-09-13 18:00:00|69724.5|69714.5|69733.6|69723.6|69734.4|69724.4|69722|69712|550
1663092300000|2022-09-13 18:05:00|69733.7|69723.7|69724.2|69714.2|69734.6|69724.6|69704.6|69692.4|631
1663092600000|2022-09-13 18:10:00|69724.1|69714.1|69712.2|69702.2|69731.5|69716.5|69709.6|69694.8|582
1663092900000|2022-09-13 18:15:00|69712.1|69702.1|69717.7|69707.7|69728.3|69713.6|69708.7|69698.7|629
1663093200000|2022-09-13 18:20:00|69717.8|69707.8|69740.9|69730.9|69750.7|69734.5|69716.8|69703.7|621
1663093500000|2022-09-13 18:25:00|69740.6|69730.6|69726.2|69716.2|69742.3|69732.3|69720.5|69709.2|653
1663093800000|2022-09-13 18:30:00|69726|69716|69765.1|69755.1|69773.9|69758.3|69710.7|69696.6|651
1663094100000|2022-09-13 18:35:00|69765.3|69755.3|69780.6|69770.6|69792.7|69772.7|69759.6|69746|601
1663094400000|2022-09-13 18:40:00|69780.3|69770.3|69794.6|69784.6|69808.5|69792.9|69778.9|69768.9|620
1663094700000|2022-09-13 18:45:00|69794.3|69784.3|69823.2|69813.2|69826.1|69813.5|69794.3|69775.5|661
1663095000000|2022-09-13 18:50:00|69823.3|69813.3|69823.5|69813.5|69826.2|69816.2|69814.3|69800.8|663
1663095300000|2022-09-13 18:55:00|69823.4|69813.4|69822.1|69812.1|69835.9|69822.4|69816.2|69806.2|691
1663095600000|2022-09-13 19:00:00|69821.4|69811.4|69832.7|69822.7|69838.4|69823.2|69812.7|69802.7|657
1663095900000|2022-09-13 19:05:00|69832.8|69822.8|69834.8|69824.8|69842.7|69828.3|69827.9|69817|548
1663096200000|2022-09-13 19:10:00|69834.9|69824.9|69848.4|69838.4|69854|69841.5|69833.9|69819.9|507
1663096500000|2022-09-13 19:15:00|69848.3|69838.3|69843.1|69833.1|69850.3|69840.3|69842.3|69829.6|481
1663096800000|2022-09-13 19:20:00|69843|69833|69829.6|69819.6|69843.3|69833.3|69818.5|69808.5|549
1663097100000|2022-09-13 19:25:00|69829|69819|69828.3|69818.3|69829.9|69819.9|69826|69816|459
1663097400000|2022-09-13 19:30:00|69827.9|69817.9|69824.2|69814.2|69829.2|69819.2|69823.6|69813.6|356
1663097700000|2022-09-13 19:35:00|69824.4|69814.4|69819.2|69809.2|69824.5|69814.5|69817.4|69803.5|509
1663098000000|2022-09-13 19:40:00|69818.8|69808.8|69827.8|69817.8|69829.3|69819.3|69818.7|69808.7|560
1663098300000|2022-09-13 19:45:00|69827.9|69817.9|69826.2|69806.2|69828.9|69818.9|69820.8|69804.6|510
1663098600000|2022-09-13 19:50:00|69827.1|69807.1|69820.4|69810.4|69827.8|69813.4|69818.9|69804.1|596
1663098900000|2022-09-13 19:55:00|69820.7|69810.7|69818.5|69808.5|69826.7|69816.7|69813.7|69799.1|632
1663099200000|2022-09-13 20:00:00|69818.4|69808.4|69811.8|69791.8|69824.1|69809.1|69810.9|69790.9|518
1663099500000|2022-09-13 20:05:00|69812|69792|69813.2|69793.2|69813.4|69797.5|69805.9|69791.5|557
1663099800000|2022-09-13 20:10:00|69813.1|69793.1|69818.3|69798.3|69821.3|69802.7|69810.5|69792.4|569
1663100100000|2022-09-13 20:15:00|69818.1|69798.1|69827.3|69807.3|69829.2|69809.2|69817.9|69797.9|350
1663100400000|2022-09-13 20:20:00|69828|69808|69828.5|69808.5|69830.9|69810.9|69826.8|69806.8|176
1663100700000|2022-09-13 20:25:00|69828.1|69808.1|69830.1|69810.1|69831.7|69811.7|69827.2|69807.2|347
1663101000000|2022-09-13 20:30:00|69830.3|69810.3|69826.9|69806.9|69830.5|69810.5|69826.6|69806.6|378
1663101300000|2022-09-13 20:35:00|69826.8|69806.8|69822.1|69802.1|69828.6|69808.6|69819.5|69799.5|368
1663101600000|2022-09-13 20:40:00|69822|69802|69818.2|69798.2|69824.3|69807.2|69816.1|69792.4|389
1663101900000|2022-09-13 20:45:00|69817.6|69797.6|69820.3|69800.3|69824|69800.7|69816.2|69790.7|194
1663102200000|2022-09-13 20:50:00|69820.2|69800.2|69820.9|69800.9|69822.1|69802.1|69818.9|69798.9|206
1663102500000|2022-09-13 20:55:00|69822.4|69802.4|69847.6|69782.2|69850.1|69817.9|69819.5|69782.2|347
1663102800000|2022-09-13 21:00:00|69854.8|69790|69831.2|69811.2|69863.6|69811.2|69831.2|69789.2|107
1663103100000|2022-09-13 21:05:00|69830.8|69810.8|69830.9|69810.9|69832|69812|69830.3|69810.3|59
1663103400000|2022-09-13 21:10:00|69831.3|69811.3|69841.6|69821.6|69848.9|69822.3|69827.3|69789.9|207
1663103700000|2022-09-13 21:15:00|69849.8|69814.6|69834.8|69814.8|69858.4|69823.6|69834.2|69806.2|170
1663104000000|2022-09-13 21:20:00|69836.3|69816.3|69839.5|69819.5|69861.6|69824|69833.6|69802.5|174
1663104300000|2022-09-13 21:25:00|69842.7|69822.7|69837.1|69817.1|69860.4|69823.7|69833.6|69799.6|157
1663104600000|2022-09-13 21:30:00|69836.7|69816.7|69849|69814.7|69856.6|69823.9|69833.5|69803.1|185
1663104900000|2022-09-13 21:35:00|69847.5|69815.2|69846.8|69814.4|69854.5|69824.7|69834.6|69809.7|254
1663105200000|2022-09-13 21:40:00|69840.4|69820.4|69839.3|69819.3|69859.6|69824.7|69835.5|69799.6|268
1663105500000|2022-09-13 21:45:00|69849.4|69816.4|69840.3|69820.3|69857.1|69821.5|69835|69802.1|285
1663105800000|2022-09-13 21:50:00|69849.8|69816.9|69854.8|69821.3|69859.6|69831.8|69836.3|69804.1|282
1663106100000|2022-09-13 21:55:00|69855.9|69821.1|69846.9|69826.9|69857.8|69830.7|69840.7|69816.4|274
1663106400000|2022-09-13 22:00:00|69850.8|69819.3|69873.6|69819.8|69878.4|69836|69839.3|69806.8|203
1663106700000|2022-09-13 22:05:00|69870|69822.9|69857|69820.4|69876.7|69835.8|69847.6|69813.6|174
1663107000000|2022-09-13 22:10:00|69856.9|69820.5|69848.1|69828.1|69869.5|69830.2|69847.2|69805.7|193
1663107300000|2022-09-13 22:15:00|69848.3|69828.3|69868.2|69810.4|69873.3|69828.8|69847.3|69803.6|215
1663107600000|2022-09-13 22:20:00|69868.7|69811|69865.1|69803.8|69874.9|69818.7|69856|69794.1|262
1663107900000|2022-09-13 22:25:00|69863.7|69807.3|69842.6|69811.2|69870.9|69820|69840.2|69785.1|232
1663108200000|2022-09-13 22:30:00|69863|69812.9|69842.2|69808.6|69863|69821.9|69833.6|69790.9|201
1663108500000|2022-09-13 22:35:00|69841.8|69804.9|69836.3|69794.1|69846.8|69820.9|69828.8|69783.4|210
1663108800000|2022-09-13 22:40:00|69839.4|69788|69835.2|69797.9|69843.5|69809.8|69828.9|69772.4|189
1663109100000|2022-09-13 22:45:00|69834.1|69796.5|69834|69792.7|69842.7|69808.9|69827.5|69775|183
1663109400000|2022-09-13 22:50:00|69836.6|69790.7|69838.4|69800.7|69846.2|69811.5|69827.8|69777.7|131
1663109700000|2022-09-13 22:55:00|69836.5|69775.1|69833.5|69800.3|69841.9|69808.7|69826.8|69772|135
1663110000000|2022-09-13 23:00:00|69834|69799.1|69834.1|69797|69842.6|69808.6|69827.9|69778.5|174
1663110300000|2022-09-13 23:05:00|69833.6|69800.2|69843.6|69823.6|69845.2|69825.2|69829.9|69791.9|272
1663110600000|2022-09-13 23:10:00|69843.4|69823.4|69837.9|69817.9|69844.9|69823.9|69834.5|69800.2|243
1663110900000|2022-09-13 23:15:00|69838.1|69818.1|69838.3|69818.3|69846.3|69823.4|69834.4|69804.4|216
1663111200000|2022-09-13 23:20:00|69838.7|69818.7|69833.2|69813.2|69845.1|69822.6|69832.4|69801.5|244
1663111500000|2022-09-13 23:25:00|69832.5|69812.5|69832.8|69812.8|69850|69814.7|69832.2|69798.4|153
1663111800000|2022-09-13 23:30:00|69833.3|69813.3|69826.9|69806.9|69848.2|69816.1|69822|69800.5|330
1663112100000|2022-09-13 23:35:00|69827|69807|69822.3|69796.5|69835.6|69809.4|69814.1|69788.5|273
1663112400000|2022-09-13 23:40:00|69818|69798|69808|69788|69822.3|69799.2|69802.7|69782.7|375
1663112700000|2022-09-13 23:45:00|69810.8|69790.8|69808.6|69788.6|69818.9|69792|69804.6|69784.6|367
1663113000000|2022-09-13 23:50:00|69809.2|69789.2|69812.9|69792.9|69815.8|69795.8|69803.5|69783.5|424
1663113300000|2022-09-13 23:55:00|69813.1|69793.1|69810.6|69790.6|69820.5|69795.2|69808.9|69787|300
1663113600000|2022-09-14 00:00:00|69810|69790|69816.7|69796.7|69825.8|69811.3|69809.7|69789.7|527
1663113900000|2022-09-14 00:05:00|69817.2|69797.2|69789.7|69769.7|69819.7|69799.7|69788.7|69768.7|500
1663114200000|2022-09-14 00:10:00|69789.9|69769.9|69787.1|69767.1|69793.8|69773.8|69755|69735|589
1663114500000|2022-09-14 00:15:00|69786.3|69766.3|69807.9|69787.9|69815.8|69795.8|69771.2|69751.2|631
1663114800000|2022-09-14 00:20:00|69808.4|69788.4|69805.6|69785.6|69817.5|69797.5|69796.2|69776.2|650
1663115100000|2022-09-14 00:25:00|69805.3|69785.3|69777.6|69757.6|69812.3|69792.3|69768.1|69750.7|649
1663115400000|2022-09-14 00:30:00|69778.5|69758.5|69787.6|69767.6|69787.9|69773.1|69761.9|69744.9|638
1663115700000|2022-09-14 00:35:00|69788.1|69768.1|69792.7|69772.7|69814.9|69794.9|69782.1|69766.9|652
1663116000000|2022-09-14 00:40:00|69792.5|69772.5|69756.7|69736.7|69794.3|69774.3|69755.4|69735.7|610
1663116300000|2022-09-14 00:45:00|69757.3|69737.3|69761.3|69741.3|69771.6|69751.6|69755.9|69735.9|647
1663116600000|2022-09-14 00:50:00|69761.6|69741.6|69778.8|69758.8|69781|69761|69757.7|69737.7|666
1663116900000|2022-09-14 00:55:00|69774.9|69754.9|69771.6|69751.6|69787.6|69770.2|69763.1|69746.5|641
1663117200000|2022-09-14 01:00:00|69771.3|69751.3|69769.5|69749.5|69783.8|69766.8|69764.8|69744.8|694
1663117500000|2022-09-14 01:05:00|69768.8|69748.8|69794.6|69774.6|69795.7|69780.8|69760.3|69746.9|687
1663117800000|2022-09-14 01:10:00|69795.1|69775.1|69788.5|69768.5|69799|69784.4|69773.9|69753.9|719
1663118100000|2022-09-14 01:15:00|69787|69767|69831.4|69811.4|69836|69816|69782.5|69762.5|742
1663118400000|2022-09-14 01:20:00|69831.7|69811.7|69810.5|69800.5|69836.2|69819.9|69802.4|69788|654
1663118700000|2022-09-14 01:25:00|69810|69800|69804.8|69784.8|69830.4|69814.1|69799|69783.8|679
1663119000000|2022-09-14 01:30:00|69804.6|69784.6|69779.6|69759.6|69805.8|69787.6|69754.6|69741.2|758
1663119300000|2022-09-14 01:35:00|69779.5|69759.5|69799.2|69789.2|69824.3|69808.5|69774|69758.4|728
1663119600000|2022-09-14 01:40:00|69798.9|69788.9|69785.9|69775.9|69807.8|69792.9|69775.8|69761.4|722
1663119900000|2022-09-14 01:45:00|69786.4|69776.4|69766.8|69756.8|69793.7|69780.9|69760.2|69748.2|647
1663120200000|2022-09-14 01:50:00|69767.1|69757.1|69709.1|69699.1|69769.8|69757.1|69698|69686.3|709
1663120500000|2022-09-14 01:55:00|69713.5|69693.5|69735.1|69715.1|69737.8|69724.8|69707.5|69691.6|671
1663120800000|2022-09-14 02:00:00|69735.2|69715.2|69698.8|69688.8|69736.4|69721.6|69697.6|69684.9|623
1663121100000|2022-09-14 02:05:00|69698.5|69688.5|69692.7|69682.7|69702|69688.8|69682.9|69667.9|630
1663121400000|2022-09-14 02:10:00|69692.8|69682.8|69686.1|69676.1|69700.7|69689.4|69681.4|69667.2|606
1663121700000|2022-09-14 02:15:00|69686.3|69676.3|69702.4|69692.4|69707.9|69697.9|69677.9|69664.2|613
1663122000000|2022-09-14 02:20:00|69702.1|69692.1|69697.5|69687.5|69708.1|69696.7|69684.9|69674.9|519
1663122300000|2022-09-14 02:25:00|69697.7|69687.7|69703.1|69683.1|69707.9|69690.5|69685.2|69671.3|582
1663122600000|2022-09-14 02:30:00|69697.9|69687.9|69725.1|69715.1|69731.8|69717.5|69695.8|69681.3|614
1663122900000|2022-09-14 02:35:00|69724.8|69714.8|69739|69729|69745.6|69735.6|69717.9|69703.9|636
1663123200000|2022-09-14 02:40:00|69739.1|69729.1|69717.5|69707.5|69747.3|69734|69716.5|69706.5|556
1663123500000|2022-09-14 02:45:00|69717.7|69707.7|69717.6|69707.6|69728.7|69718.7|69710.2|69700.2|578
1663123800000|2022-09-14 02:50:00|69717.5|69707.5|69722.4|69712.4|69736.5|69723.6|69716.7|69706.7|619
1663124100000|2022-09-14 02:55:00|69721.3|69711.3|69722.8|69712.8|69726.4|69716.4|69709.8|69699.8|559
1663124400000|2022-09-14 03:00:00|69722.3|69712.3|69724.6|69714.6|69728.7|69718.7|69714.6|69700.5|628
1663124700000|2022-09-14 03:05:00|69724.9|69714.9|69718.3|69708.3|69728.3|69715.1|69715.9|69704.1|505
1663125000000|2022-09-14 03:10:00|69718.4|69708.4|69717.9|69707.9|69719.8|69709.8|69714.3|69704.3|515
1663125300000|2022-09-14 03:15:00|69718|69708|69751.8|69741.8|69757.9|69747.9|69717.4|69707.4|579
1663125600000|2022-09-14 03:20:00|69750.7|69740.7|69747|69737|69758.1|69743.2|69746.7|69732.9|456
1663125900000|2022-09-14 03:25:00|69747.4|69737.4|69728.9|69718.9|69751.4|69741.4|69728.1|69718.1|466
1663126200000|2022-09-14 03:30:00|69727.6|69717.6|69711.3|69701.3|69733.8|69723.1|69702.5|69689|631
1663126500000|2022-09-14 03:35:00|69711.2|69701.2|69705.6|69695.6|69729.7|69715.7|69704.6|69689.8|542
1663126800000|2022-09-14 03:40:00|69705.7|69695.7|69729.3|69719.3|69737|69722.1|69703.9|69691.7|530
1663127100000|2022-09-14 03:45:00|69729.2|69719.2|69717.2|69707.2|69735.3|69720.3|69716.7|69705.7|435
1663127400000|2022-09-14 03:50:00|69717.6|69707.6|69730.1|69720.1|69733.9|69723.9|69716.2|69706.2|441
1663127700000|2022-09-14 03:55:00|69731.1|69721.1|69712.3|69702.3|69731.7|69721.7|69706.5|69694.1|510
1663128000000|2022-09-14 04:00:00|69711.8|69701.8|69712.3|69702.3|69719.9|69708|69707.7|69695.2|492
1663128300000|2022-09-14 04:05:00|69712|69702|69710.1|69700.1|69719|69708.5|69705.2|69693.4|539
1663128600000|2022-09-14 04:10:00|69710.2|69700.2|69712.3|69702.3|69717.4|69705.5|69701.2|69686.8|494
1663128900000|2022-09-14 04:15:00|69714.9|69694.9|69707.9|69697.9|69715.1|69702.4|69702.6|69692.6|443
1663129200000|2022-09-14 04:20:00|69708|69698|69704.9|69694.9|69709.5|69699.5|69702.9|69688.4|438
1663129500000|2022-09-14 04:25:00|69704.8|69694.8|69699.6|69689.6|69706.8|69696.8|69695.4|69683|331
1663129800000|2022-09-14 04:30:00|69699.4|69689.4|69661.5|69641.5|69699.8|69689.8|69648.6|69630.2|687
1663130100000|2022-09-14 04:35:00|69661.6|69641.6|69627.4|69607.4|69663.4|69647|69627.4|69607.4|681
1663130400000|2022-09-14 04:40:00|69628|69608|69670.4|69650.4|69678.7|69659.4|69626.3|69606.3|651
1663130700000|2022-09-14 04:45:00|69670.7|69650.7|69668.1|69658.1|69673.9|69659.1|69653.1|69641.1|566
1663131000000|2022-09-14 04:50:00|69668.2|69658.2|69663.6|69653.6|69680.8|69667.2|69655.2|69642.3|543
1663131300000|2022-09-14 04:55:00|69663.7|69653.7|69645.4|69635.4|69674.6|69660|69639.4|69624.3|530
1663131600000|2022-09-14 05:00:00|69645.2|69635.2|69627.4|69617.4|69658.6|69648.6|69622.5|69609.2|664
1663131900000|2022-09-14 05:05:00|69626.5|69616.5|69656|69646|69662.7|69648.9|69623|69608.4|684
1663132200000|2022-09-14 05:10:00|69660.8|69640.8|69654.5|69644.5|69663.3|69649.9|69647.4|69632.2|576
1663132500000|2022-09-14 05:15:00|69654.6|69644.6|69668.8|69658.8|69676.8|69663.2|69654.6|69640.5|550
1663132800000|2022-09-14 05:20:00|69668|69658|69662|69652|69682|69667.2|69657.5|69642.3|584
1663133100000|2022-09-14 05:25:00|69662.2|69652.2|69672.5|69662.5|69680.9|69666.2|69651.6|69636.8|648
1663133400000|2022-09-14 05:30:00|69672.4|69662.4|69670.1|69660.1|69683.5|69668.4|69666|69655.3|536
1663133700000|2022-09-14 05:35:00|69670.2|69660.2|69660.1|69650.1|69677.3|69662.2|69658|69644|504
1663134000000|2022-09-14 05:40:00|69660|69650|69681.9|69671.9|69685|69672|69660|69646.8|567
1663134300000|2022-09-14 05:45:00|69682.7|69672.7|69684.9|69674.9|69701.5|69686.4|69678.9|69664.6|597
1663134600000|2022-09-14 05:50:00|69685|69675|69701.8|69691.8|69705.2|69693.4|69683|69668.9|622
1663134900000|2022-09-14 05:55:00|69702.7|69692.7|69714.4|69694.4|69718.5|69703.7|69692.1|69682.1|694
1663135200000|2022-09-14 06:00:00|69714.5|69694.5|69717.4|69697.4|69718.5|69698.5|69687.1|69667.1|712
1663135500000|2022-09-14 06:05:00|69716.8|69696.8|69692.7|69682.7|69717.4|69701|69672.7|69658.2|701
1663135800000|2022-09-14 06:10:00|69692.6|69682.6|69695|69685|69708.4|69693.9|69687.9|69672.9|656
1663136100000|2022-09-14 06:15:00|69695.9|69685.9|69707.2|69697.2|69708.3|69698.3|69690.4|69677.7|608
1663136400000|2022-09-14 06:20:00|69712|69692|69703.2|69693.2|69716.5|69704.7|69698.6|69683.9|599
1663136700000|2022-09-14 06:25:00|69706.7|69686.7|69702.3|69692.3|69708.3|69697.2|69691|69678.6|713
1663137000000|2022-09-14 06:30:00|69701.9|69691.9|69695.8|69685.8|69710.5|69694.2|69689.1|69676|708
1663137300000|2022-09-14 06:35:00|69697|69687|69717.2|69707.2|69720.8|69710.8|69695.8|69682.8|620
1663137600000|2022-09-14 06:40:00|69717.3|69707.3|69717.3|69707.3|69723.2|69713.2|69705.9|69694.7|659
1663137900000|2022-09-14 06:45:00|69717.1|69707.1|69719.5|69709.5|69728.3|69718.3|69714.9|69704.9|642
1663138200000|2022-09-14 06:50:00|69719.6|69709.6|69731.4|69721.4|69736.1|69725.7|69711.4|69701.4|677
1663138500000|2022-09-14 06:55:00|69736.4|69716.4|69741.8|69731.8|69752.4|69739.1|69725.7|69715.7|629
1663138800000|2022-09-14 07:00:00|69742.5|69732.5|69727.4|69717.4|69743.4|69733.4|69724.2|69711.6|695
1663139100000|2022-09-14 07:05:00|69727.5|69717.5|69714.9|69704.9|69733.4|69718.4|69711.4|69701.4|670
1663139400000|2022-09-14 07:10:00|69716.1|69706.1|69723.1|69713.1|69730|69720|69711.9|69700.7|661
1663139700000|2022-09-14 07:15:00|69723.9|69713.9|69738.6|69728.6|69739.1|69729.1|69713.4|69698.4|673
1663140000000|2022-09-14 07:20:00|69738.2|69728.2|69772.9|69762.9|69778|69763.6|69729.9|69719.9|679
1663140300000|2022-09-14 07:25:00|69773.7|69763.7|69761|69751|69783.4|69771.2|69756.2|69746.2|683
1663140600000|2022-09-14 07:30:00|69761.9|69751.9|69738.9|69728.9|69764.1|69754.1|69734.6|69720.8|733
1663140900000|2022-09-14 07:35:00|69739|69729|69753.9|69743.9|69763.5|69751.3|69738.5|69728.5|653
1663141200000|2022-09-14 07:40:00|69754.5|69744.5|69736.3|69726.3|69756.4|69746.4|69735.6|69725.6|671
1663141500000|2022-09-14 07:45:00|69737|69727|69737.6|69727.6|69757.2|69743.9|69732.9|69722.3|657
1663141800000|2022-09-14 07:50:00|69737.2|69727.2|69729.8|69719.8|69741.8|69728.9|69725.1|69715.1|671
1663142100000|2022-09-14 07:55:00|69729.6|69719.6|69730.1|69720.1|69743.4|69733.4|69726.5|69712.5|582
1663142400000|2022-09-14 08:00:00|69729.9|69719.9|69709.4|69699.4|69738.7|69726.5|69709.4|69699.4|680
1663142700000|2022-09-14 08:05:00|69707.3|69697.3|69691.9|69681.9|69717.9|69705.8|69690.8|69680.8|676
1663143000000|2022-09-14 08:10:00|69692|69682|69692.5|69682.5|69695.3|69685.3|69680.3|69670.3|671
1663143300000|2022-09-14 08:15:00|69692.1|69682.1|69692.5|69682.5|69700.4|69690.4|69683.5|69673.5|634
1663143600000|2022-09-14 08:20:00|69693|69683|69705.2|69695.2|69720.3|69707.2|69690.7|69680.7|737
1663143900000|2022-09-14 08:25:00|69706|69696|69723.8|69713.8|69727.5|69716.9|69702.6|69692.6|698
1663144200000|2022-09-14 08:30:00|69717.9|69707.9|69668.2|69648.2|69718.6|69708.6|69667.9|69648.2|695
1663144500000|2022-09-14 08:35:00|69663.5|69653.5|69711.1|69701.1|69716.8|69704.3|69663.5|69650.3|702
1663144800000|2022-09-14 08:40:00|69711.4|69701.4|69702.3|69692.3|69712|69702|69687.6|69676|644
1663145100000|2022-09-14 08:45:00|69702|69692|69728.1|69718.1|69729|69718.4|69700.6|69690.6|657
1663145400000|2022-09-14 08:50:00|69728.2|69718.2|69707.4|69697.4|69728.4|69718.4|69698.8|69688.8|651
1663145700000|2022-09-14 08:55:00|69707.7|69697.7|69699.7|69689.7|69710.2|69700.2|69698.9|69688.9|590
1663146000000|2022-09-14 09:00:00|69700.6|69690.6|69712.7|69702.7|69715.3|69705.3|69700.6|69690.6|596
1663146300000|2022-09-14 09:05:00|69712.2|69702.2|69707.1|69697.1|69714|69704|69703.6|69693.2|565
1663146600000|2022-09-14 09:10:00|69706.9|69696.9|69703|69693|69710.7|69700.7|69701.1|69691.1|569
1663146900000|2022-09-14 09:15:00|69704|69694|69705.8|69695.8|69707|69697|69696.9|69686.9|566
1663147200000|2022-09-14 09:20:00|69706.1|69696.1|69700|69690|69719.3|69709.3|69696.7|69686.7|636
1663147500000|2022-09-14 09:25:00|69700.4|69690.4|69699.8|69689.8|69711.9|69701.9|69684.4|69674.4|671
1663147800000|2022-09-14 09:30:00|69700|69690|69687.9|69677.9|69707.7|69693.4|69684.2|69672.9|675
1663148100000|2022-09-14 09:35:00|69687.7|69677.7|69678.9|69668.9|69694.2|69680|69671.2|69661.2|620
1663148400000|2022-09-14 09:40:00|69678.8|69668.8|69692.8|69682.8|69698.2|69686.1|69674.5|69661.3|638
1663148700000|2022-09-14 09:45:00|69693.4|69683.4|69692.8|69682.8|69701.7|69690.9|69687.2|69676.7|587
1663149000000|2022-09-14 09:50:00|69692.7|69682.7|69691.9|69681.9|69696.3|69683.7|69684.3|69669.4|602
1663149300000|2022-09-14 09:55:00|69692|69682|69703.5|69683.5|69715.1|69700.9|69687.4|69673.6|601
1663149600000|2022-09-14 10:00:00|69697.9|69687.9|69695.9|69675.9|69708.7|69692.8|69689.7|69675.8|635
1663149900000|2022-09-14 10:05:00|69696.3|69676.3|69679.2|69669.2|69702.5|69686.2|69678|69663.4|571
1663150200000|2022-09-14 10:10:00|69678.9|69668.9|69694|69674|69700.5|69684.2|69677.4|69665.7|477
1663150500000|2022-09-14 10:15:00|69694.1|69674.1|69696.5|69686.5|69700.1|69690|69679.6|69665.5|577
1663150800000|2022-09-14 10:20:00|69696.4|69686.4|69702.3|69692.3|69711.9|69697.2|69694.4|69681|656
1663151100000|2022-09-14 10:25:00|69702.4|69692.4|69715.8|69695.8|69715.8|69701.1|69699.8|69684.6|592
1663151400000|2022-09-14 10:30:00|69712|69702|69712.5|69702.5|69724.1|69709.1|69700|69686|672
1663151700000|2022-09-14 10:35:00|69712.2|69702.2|69715|69705|69722.6|69708.8|69708.4|69693.4|614
1663152000000|2022-09-14 10:40:00|69715.3|69705.3|69717.2|69707.2|69723.6|69709.2|69703.4|69688.5|649
1663152300000|2022-09-14 10:45:00|69716.9|69706.9|69706.8|69696.8|69722.6|69711.1|69706.7|69695.2|646
1663152600000|2022-09-14 10:50:00|69706.7|69696.7|69708.5|69698.5|69719.9|69706.6|69702.8|69687.6|627
1663152900000|2022-09-14 10:55:00|69708.2|69698.2|69717.6|69697.6|69718|69703.4|69702.4|69686.6|625
1663153200000|2022-09-14 11:00:00|69718.1|69698.1|69712.4|69692.4|69718.8|69706.7|69706.2|69689.6|594
1663153500000|2022-09-14 11:05:00|69712.2|69692.2|69713.7|69693.7|69718.5|69703|69706.6|69691.5|600
1663153800000|2022-09-14 11:10:00|69714|69694|69705.4|69685.4|69720.8|69705.8|69697.7|69682.6|666
1663154100000|2022-09-14 11:15:00|69706.1|69686.1|69716|69706|69720.1|69706|69689.1|69677.5|586
1663154400000|2022-09-14 11:20:00|69715.8|69705.8|69724.6|69714.6|69730.6|69716.9|69708.4|69693.1|663
1663154700000|2022-09-14 11:25:00|69724.5|69714.5|69737.2|69717.2|69741.2|69727.7|69720.6|69706.6|654
1663155000000|2022-09-14 11:30:00|69733.1|69723.1|69740.5|69730.5|69747.4|69731.7|69717.2|69707.2|653
1663155300000|2022-09-14 11:35:00|69740.4|69730.4|69729.2|69719.2|69745.6|69733.6|69728|69713.3|679
1663155600000|2022-09-14 11:40:00|69729.3|69719.3|69749.7|69739.7|69749.9|69739.9|69723.5|69708.4|649
1663155900000|2022-09-14 11:45:00|69749.8|69739.8|69773.4|69763.4|69774.1|69764.1|69746.3|69736.3|593
1663156200000|2022-09-14 11:50:00|69772.8|69762.8|69751.1|69741.1|69776.6|69766.6|69740.9|69725.5|727
1663156500000|2022-09-14 11:55:00|69751.6|69741.6|69768.3|69758.3|69776.1|69762|69751.6|69739.2|652
1663156800000|2022-09-14 12:00:00|69768.2|69758.2|69744.6|69734.6|69771.7|69758.3|69739.9|69724.5|721
1663157100000|2022-09-14 12:05:00|69744.3|69734.3|69738.8|69728.8|69748.5|69736.3|69732|69720.6|699
1663157400000|2022-09-14 12:10:00|69737.5|69727.5|69764.4|69754.4|69771.8|69757.2|69737.3|69723.3|725
1663157700000|2022-09-14 12:15:00|69763.4|69753.4|69761.3|69741.3|69776|69763.3|69756.6|69741|634
1663158000000|2022-09-14 12:20:00|69760.8|69740.8|69746.8|69736.8|69766.4|69751|69746.7|69731.2|652
1663158300000|2022-09-14 12:25:00|69746|69736|69749.8|69729.8|69764.8|69749.7|69744.7|69729.7|686
1663158600000|2022-09-14 12:30:00|69749.6|69729.6|69743.4|69733.4|69781.9|69764|69737.6|69717.6|775
1663158900000|2022-09-14 12:35:00|69743|69733|69727.6|69717.6|69752.6|69739.6|69726.9|69716.9|716
1663159200000|2022-09-14 12:40:00|69726.9|69716.9|69723.4|69713.4|69745.7|69731.3|69715.1|69700.7|739
1663159500000|2022-09-14 12:45:00|69725.6|69715.6|69746.9|69726.9|69750.8|69735.7|69721.2|69705.8|733
1663159800000|2022-09-14 12:50:00|69747.6|69727.6|69724.7|69714.7|69748.6|69733.3|69721.7|69708.1|731
1663160100000|2022-09-14 12:55:00|69725.1|69715.1|69734.6|69714.6|69740.5|69726.2|69717.4|69702.5|715
1663160400000|2022-09-14 13:00:00|69734.3|69714.3|69731.9|69711.9|69752.7|69738.3|69719.6|69707.8|746
1663160700000|2022-09-14 13:05:00|69732.4|69712.4|69714|69704|69733.9|69721.6|69704.9|69693.3|704
1663161000000|2022-09-14 13:10:00|69714.4|69704.4|69707.7|69697.7|69731.4|69717.2|69707.6|69696.1|667
1663161300000|2022-09-14 13:15:00|69707.9|69697.9|69723.2|69713.2|69725.1|69715.1|69701.7|69691.7|717
1663161600000|2022-09-14 13:20:00|69724|69714|69721.1|69711.1|69731.4|69721|69719.5|69709.5|690
1663161900000|2022-09-14 13:25:00|69720.7|69710.7|69727.3|69717.3|69732.8|69718.9|69717.3|69702.3|685
1663162200000|2022-09-14 13:30:00|69727.5|69717.5|69731|69721|69731.9|69721.8|69720.3|69706.5|723
1663162500000|2022-09-14 13:35:00|69731.2|69721.2|69724.1|69714.1|69734.1|69721.5|69709.5|69695.2|718
1663162800000|2022-09-14 13:40:00|69729.5|69709.5|69708.7|69698.7|69733.7|69722|69708.6|69698.6|729
1663163100000|2022-09-14 13:45:00|69708.1|69698.1|69709.3|69699.3|69716.8|69702.6|69692.7|69678|714
1663163400000|2022-09-14 13:50:00|69709.1|69699.1|69705.5|69695.5|69726.1|69711.5|69700.6|69690.6|687
1663163700000|2022-09-14 13:55:00|69705.6|69695.6|69704.6|69694.6|69708.1|69698.1|69697.4|69687.4|602
1663164000000|2022-09-14 14:00:00|69704.7|69694.7|69724.6|69714.6|69725.8|69715.3|69690.4|69680.4|651
1663164300000|2022-09-14 14:05:00|69722.8|69712.8|69719.5|69709.5|69725.1|69715.1|69705.1|69695.1|632
1663164600000|2022-09-14 14:10:00|69720|69710|69713.2|69703.2|69720.3|69710.3|69699.4|69686.3|677
1663164900000|2022-09-14 14:15:00|69713.5|69703.5|69712.9|69702.9|69719|69709|69708.9|69698.9|641
1663165200000|2022-09-14 14:20:00|69710.5|69700.5|69722|69712|69731.9|69718|69709.6|69699.6|616
1663165500000|2022-09-14 14:25:00|69721.9|69711.9|69727.3|69717.3|69729.3|69719.3|69719.1|69709.1|660
1663165800000|2022-09-14 14:30:00|69727.4|69717.4|69709.7|69699.7|69728.4|69718.4|69707.8|69697.8|671
1663166100000|2022-09-14 14:35:00|69709.2|69699.2|69696.7|69686.7|69718.3|69704.9|69693.4|69683.4|695
1663166400000|2022-09-14 14:40:00|69701.7|69681.7|69703.5|69693.5|69710.2|69697.1|69695.2|69681.1|629
1663166700000|2022-09-14 14:45:00|69703.4|69693.4|69703.4|69693.4|69708.8|69695.8|69691|69677.2|672
1663167000000|2022-09-14 14:50:00|69703.3|69693.3|69692.6|69682.6|69715.4|69701.1|69686.6|69675.2|634
1663167300000|2022-09-14 14:55:00|69692.5|69682.5|69683.3|69673.3|69705.4|69690.3|69681.2|69671.2|639
1663167600000|2022-09-14 15:00:00|69683.4|69673.4|69684.6|69674.6|69696.4|69682.9|69679.4|69669.4|596
1663167900000|2022-09-14 15:05:00|69684.8|69674.8|69685.7|69675.7|69686.5|69676.5|69665.9|69652.7|612
1663168200000|2022-09-14 15:10:00|69685.9|69675.9|69684.5|69674.5|69694.3|69684.3|69676.5|69666.5|631
1663168500000|2022-09-14 15:15:00|69684.2|69674.2|69693|69683|69694.9|69683.9|69679.9|69664.9|611
1663168800000|2022-09-14 15:20:00|69693.1|69683.1|69701.7|69691.7|69706.3|69692.1|69692.6|69682.6|619
1663169100000|2022-09-14 15:25:00|69701.6|69691.6|69727.2|69717.2|69727.6|69717.6|69701.1|69691.1|586
1663169400000|2022-09-14 15:30:00|69727.1|69717.1|69725.3|69715.3|69730.4|69718.3|69722.6|69710.4|598
1663169700000|2022-09-14 15:35:00|69725.4|69715.4|69725.9|69715.9|69728|69718|69723.5|69713.5|538
1663170000000|2022-09-14 15:40:00|69725.8|69715.8|69714.2|69704.2|69726.4|69716.4|69712.7|69702.7|543
1663170300000|2022-09-14 15:45:00|69714.3|69704.3|69718.4|69708.4|69723.7|69709.1|69713.4|69698.8|543
1663170600000|2022-09-14 15:50:00|69718.5|69708.5|69715.2|69705.2|69724.3|69709.5|69713.5|69698.3|586
1663170900000|2022-09-14 15:55:00|69715.3|69705.3|69722.5|69712.5|69730.7|69715.4|69714.4|69704.4|547
1663171200000|2022-09-14 16:00:00|69722.1|69712.1|69728.6|69718.6|69730.7|69720.7|69721.4|69711.4|606
1663171500000|2022-09-14 16:05:00|69728.8|69718.8|69724|69714|69729.4|69719.4|69720.6|69710.6|553
1663171800000|2022-09-14 16:10:00|69724.2|69714.2|69699.4|69689.4|69730.5|69717.3|69698.2|69683.9|637
1663172100000|2022-09-14 16:15:00|69699.5|69689.5|69704.3|69694.3|69710.2|69696.6|69699.1|69685.5|507
1663172400000|2022-09-14 16:20:00|69704.4|69694.4|69706.9|69696.9|69712.2|69700.2|69704.2|69691.5|519
1663172700000|2022-09-14 16:25:00|69707.2|69697.2|69713.7|69703.7|69717.6|69707.6|69705.1|69694.2|499
1663173000000|2022-09-14 16:30:00|69713.6|69703.6|69716.5|69706.5|69722.4|69712.4|69712.9|69701.9|501
1663173300000|2022-09-14 16:35:00|69716.4|69706.4|69707.7|69697.7|69718.4|69708.1|69704|69689.5|520
1663173600000|2022-09-14 16:40:00|69708|69698|69699|69689|69708.3|69698.3|69698.3|69688.3|492
1663173900000|2022-09-14 16:45:00|69698.9|69688.9|69701.8|69691.8|69703.1|69693.1|69698|69688|515
1663174200000|2022-09-14 16:50:00|69702|69692|69701.6|69691.6|69703.3|69693.3|69700.7|69690.7|499
1663174500000|2022-09-14 16:55:00|69701.4|69691.4|69716.5|69706.5|69721.9|69711.9|69700.9|69690.9|555
1663174800000|2022-09-14 17:00:00|69716.6|69706.6|69721.4|69711.4|69722.6|69712.1|69713.1|69701.7|606
1663175100000|2022-09-14 17:05:00|69721.9|69711.9|69726.1|69716.1|69730.1|69720.1|69721|69711|556
1663175400000|2022-09-14 17:10:00|69726.2|69716.2|69720.4|69710.4|69727.7|69717.7|69720|69705.5|492
1663175700000|2022-09-14 17:15:00|69720.1|69710.1|69720.5|69710.5|69722.5|69712.5|69716.9|69706.9|538
1663176000000|2022-09-14 17:20:00|69720.4|69710.4|69718.4|69708.4|69723.8|69710.9|69715.8|69701.6|450
1663176300000|2022-09-14 17:25:00|69718.7|69708.7|69724|69714|69725.9|69715.9|69717.8|69707.8|453
1663176600000|2022-09-14 17:30:00|69723.9|69713.9|69719.2|69709.2|69726|69716|69718.4|69708.4|433
1663176900000|2022-09-14 17:35:00|69719.3|69709.3|69732|69722|69736.4|69724|69718.3|69708.3|439
1663177200000|2022-09-14 17:40:00|69732.1|69722.1|69728.8|69718.8|69734.4|69724.4|69722.4|69712.4|474
1663177500000|2022-09-14 17:45:00|69728.7|69718.7|69736|69726|69744.1|69729.9|69728.3|69718.3|542
1663177800000|2022-09-14 17:50:00|69736.3|69726.3|69734.1|69724.1|69741.9|69729.3|69726.3|69716.3|575
1663178100000|2022-09-14 17:55:00|69733.8|69723.8|69749.5|69739.5|69750.3|69740.3|69733.1|69721.5|652
1663178400000|2022-09-14 18:00:00|69749.3|69739.3|69741.8|69731.8|69749.4|69739.4|69735.9|69720.4|669
1663178700000|2022-09-14 18:05:00|69741.6|69731.6|69745|69735|69751.1|69737.4|69736.1|69723|613
1663179000000|2022-09-14 18:10:00|69745.1|69735.1|69741.7|69731.7|69755.3|69740.5|69739.7|69729|625
1663179300000|2022-09-14 18:15:00|69742.1|69732.1|69742.7|69732.7|69749.7|69734.6|69735.2|69721.4|594
1663179600000|2022-09-14 18:20:00|69742.9|69732.9|69740.3|69730.3|69746.4|69734.5|69737.6|69724.5|525
1663179900000|2022-09-14 18:25:00|69740.5|69730.5|69738.6|69728.6|69748|69734.8|69734.8|69719.1|589
1663180200000|2022-09-14 18:30:00|69738.8|69728.8|69736.1|69726.1|69741.6|69729|69732.4|69719.6|538
1663180500000|2022-09-14 18:35:00|69736.4|69726.4|69733.4|69723.4|69741.9|69730.1|69732.8|69720.6|519
1663180800000|2022-09-14 18:40:00|69733.5|69723.5|69735.2|69725.2|69737.3|69726.9|69731.3|69717|548
1663181100000|2022-09-14 18:45:00|69736.3|69726.3|69737.5|69727.5|69746|69731.6|69734.6|69720.2|543
1663181400000|2022-09-14 18:50:00|69742.3|69722.3|69747.6|69737.6|69748.4|69738.4|69735.5|69722.2|475
1663181700000|2022-09-14 18:55:00|69747.5|69737.5|69743|69733|69749|69737.7|69741.7|69727.9|506
1663182000000|2022-09-14 19:00:00|69742.2|69732.2|69756.2|69746.2|69758.1|69748.1|69738.5|69727.4|512
1663182300000|2022-09-14 19:05:00|69756|69746|69752.9|69742.9|69762.7|69748.8|69748.2|69737|581
1663182600000|2022-09-14 19:10:00|69752.8|69742.8|69756.5|69746.5|69759.5|69749.1|69752.8|69739.1|575
1663182900000|2022-09-14 19:15:00|69756.7|69746.7|69757.4|69747.4|69762.4|69747.8|69750|69734.1|509
1663183200000|2022-09-14 19:20:00|69757.3|69747.3|69760.2|69750.2|69766.8|69751.9|69752.8|69739.5|506
1663183500000|2022-09-14 19:25:00|69760.1|69750.1|69763.5|69753.5|69774.1|69760.8|69759.6|69746.1|496
1663183800000|2022-09-14 19:30:00|69763.6|69753.6|69761.7|69751.7|69775.5|69765.5|69761.6|69750.2|558
1663184100000|2022-09-14 19:35:00|69761.8|69751.8|69756.6|69746.6|69764.7|69752.2|69755.1|69741.9|600
1663184400000|2022-09-14 19:40:00|69756.5|69746.5|69756.7|69746.7|69762.8|69748.9|69756.3|69742.8|424
1663184700000|2022-09-14 19:45:00|69758|69748|69746.1|69736.1|69758.1|69748.1|69745.8|69735.8|406
1663185000000|2022-09-14 19:50:00|69745.7|69735.7|69747.9|69737.9|69753.3|69738.6|69745.2|69733.2|427
1663185300000|2022-09-14 19:55:00|69747.8|69737.8|69746.6|69736.6|69756.1|69741.2|69744.1|69731.7|419
1663185600000|2022-09-14 20:00:00|69746.3|69736.3|69739.2|69729.2|69752.6|69737.7|69736.8|69721.8|419
1663185900000|2022-09-14 20:05:00|69739|69729|69744|69724|69745.5|69729.1|69737.9|69722.8|293
1663186200000|2022-09-14 20:10:00|69743.9|69723.9|69750.9|69730.9|69753|69735.2|69739.2|69723.7|288
1663186500000|2022-09-14 20:15:00|69751|69731|69745.9|69725.9|69751|69735.6|69738.9|69723.6|392
1663186800000|2022-09-14 20:20:00|69746.1|69726.1|69745.2|69725.2|69746.6|69732.4|69740.4|69725.2|309
1663187100000|2022-09-14 20:25:00|69745.4|69725.4|69752.7|69732.7|69754.6|69739.5|69740|69720.3|282
1663187400000|2022-09-14 20:30:00|69753.3|69733.3|69748.9|69728.9|69762.7|69742.7|69744|69724|408
1663187700000|2022-09-14 20:35:00|69748.4|69728.4|69746.2|69726.2|69755.2|69735.2|69745.4|69725.4|387
1663188000000|2022-09-14 20:40:00|69747.3|69727.3|69748.4|69728.4|69749.3|69729.3|69744.9|69724.9|360
1663188300000|2022-09-14 20:45:00|69748.8|69728.8|69749.8|69729.8|69757.2|69734.7|69745.4|69718.6|468
1663188600000|2022-09-14 20:50:00|69750.1|69730.1|69747.5|69727.5|69756.7|69734.7|69746.4|69718.1|503
1663188900000|2022-09-14 20:55:00|69747.2|69727.2|69758.4|69717|69766.3|69733.8|69746.1|69716.4|323
1663189200000|2022-09-14 21:00:00|69758.2|69716.5|69730.7|69710.7|69767.6|69716.9|69730.7|69685.3|62
1663189500000|2022-09-14 21:05:00|69730.6|69710.6|69734.4|69714.4|69742.4|69715.8|69730.6|69705|70
1663189800000|2022-09-14 21:10:00|69734|69714|69743.9|69705.2|69748.2|69715.6|69733.9|69700.8|180
1663190100000|2022-09-14 21:15:00|69739.9|69709.1|69737.3|69717.3|69748.6|69717.7|69733.9|69701.1|144
1663190400000|2022-09-14 21:20:00|69738.1|69718.1|69736|69716|69749.5|69719.4|69734.5|69701.1|129
1663190700000|2022-09-14 21:25:00|69743.1|69709.1|69735.3|69715.3|69747.2|69717.6|69733.8|69702.6|130
1663191000000|2022-09-14 21:30:00|69735.2|69715.2|69734.8|69714.8|69748|69716.4|69732.5|69701.5|153
1663191300000|2022-09-14 21:35:00|69735.5|69715.5|69740.4|69709.3|69747.1|69716.7|69733.8|69703.1|134
1663191600000|2022-09-14 21:40:00|69735.5|69715.5|69741|69709.4|69749.8|69716.6|69734|69701.2|163
1663191900000|2022-09-14 21:45:00|69736.5|69716.5|69735.3|69715.3|69750.7|69716.5|69733|69701.3|200
1663192200000|2022-09-14 21:50:00|69735.2|69715.2|69746.9|69705.3|69756.8|69716.1|69733.8|69702.1|143
1663192500000|2022-09-14 21:55:00|69746.4|69706.7|69742.5|69706.8|69753.5|69717.4|69734.4|69699.7|157
1663192800000|2022-09-14 22:00:00|69733.8|69713.8|69742.1|69710.9|69750.9|69718|69733.6|69702.5|174
1663193100000|2022-09-14 22:05:00|69742.8|69711.5|69742.1|69698.7|69753.9|69718|69718.2|69690.8|216
1663193400000|2022-09-14 22:10:00|69738.4|69700|69742|69697.7|69749.7|69705.5|69725.5|69681.4|184
1663193700000|2022-09-14 22:15:00|69742.2|69696.6|69731.1|69711.1|69745.3|69713.1|69725.5|69687.1|174
1663194000000|2022-09-14 22:20:00|69731.4|69711.4|69733.7|69713.7|69744.7|69713.9|69731|69698.3|127
1663194300000|2022-09-14 22:25:00|69733.1|69713.1|69736.4|69705.8|69742.5|69714.4|69730.7|69699.9|139
1663194600000|2022-09-14 22:30:00|69731.1|69711.1|69731.2|69711.2|69742.2|69712.6|69730.9|69700|158
1663194900000|2022-09-14 22:35:00|69731.4|69711.4|69731.1|69711.1|69743.4|69712.6|69731|69699.4|141
1663195200000|2022-09-14 22:40:00|69731|69711|69730.8|69710.8|69740|69712.6|69730.2|69703.2|172
1663195500000|2022-09-14 22:45:00|69730.7|69710.7|69722.3|69702.3|69739.1|69712.2|69719.9|69691.5|227
1663195800000|2022-09-14 22:50:00|69721.8|69701.8|69728.6|69708.6|69746.8|69713.9|69720.1|69688.9|279
1663196100000|2022-09-14 22:55:00|69729.4|69709.4|69730.3|69710.3|69739.3|69714.7|69727.2|69697.6|179
1663196400000|2022-09-14 23:00:00|69730.4|69710.4|69731.4|69697.2|69752|69713.8|69725.6|69695|243
1663196700000|2022-09-14 23:05:00|69730.1|69699|69731|69697.2|69737.9|69708.5|69715.4|69687|223
1663197000000|2022-09-14 23:10:00|69731.8|69698.3|69717.7|69697.7|69733|69704.9|69715.6|69695.6|184
1663197300000|2022-09-14 23:15:00|69717.6|69697.6|69715.6|69695.6|69718.2|69698.2|69709|69689|227
1663197600000|2022-09-14 23:20:00|69714.7|69694.7|69717.1|69697.1|69731.3|69704.6|69713.4|69693.4|250
1663197900000|2022-09-14 23:25:00|69715.2|69695.2|69718.8|69698.8|69720.2|69700.2|69715.2|69695.2|174
1663198200000|2022-09-14 23:30:00|69718.5|69698.5|69721.1|69701.1|69721.1|69701.1|69716.7|69696.7|148
1663198500000|2022-09-14 23:35:00|69721|69701|69721.3|69701.3|69722.5|69702.5|69718.1|69698.1|247
1663198800000|2022-09-14 23:40:00|69721.1|69701.1|69720.8|69700.8|69721.9|69701.9|69717.6|69697.6|246
1663199100000|2022-09-14 23:45:00|69720.9|69700.9|69725.8|69705.8|69734.9|69707.9|69718|69698|312
1663199400000|2022-09-14 23:50:00|69725.3|69705.3|69727.2|69707.2|69734.2|69712.7|69722.7|69695.7|306
1663199700000|2022-09-14 23:55:00|69727.7|69707.7|69729.5|69709.5|69732.6|69709.8|69719.9|69699.9|254
1663200000000|2022-09-15 00:00:00|69728.8|69708.8|69743|69723|69744.7|69724.7|69726.1|69706.1|644
1663200300000|2022-09-15 00:05:00|69742.9|69722.9|69745.9|69725.9|69749.7|69728.2|69740|69719.4|431
1663200600000|2022-09-15 00:10:00|69745.8|69725.8|69759.4|69739.4|69768.9|69748.9|69740.8|69720.8|384
1663200900000|2022-09-15 00:15:00|69761.2|69741.2|69756.9|69736.9|69768.2|69748.2|69745.2|69725.2|525
1663201200000|2022-09-15 00:20:00|69757|69737|69744|69724|69759.4|69742.7|69736.1|69720.8|513
1663201500000|2022-09-15 00:25:00|69744.1|69724.1|69740.2|69720.2|69748|69732.7|69736.7|69716.7|570
1663201800000|2022-09-15 00:30:00|69740.3|69720.3|69740.1|69720.1|69744.1|69724.1|69730.3|69710.3|614
1663202100000|2022-09-15 00:35:00|69740.3|69720.3|69749.7|69729.7|69755.7|69735.7|69739.5|69719.5|579
1663202400000|2022-09-15 00:40:00|69749.9|69729.9|69747.6|69727.6|69750.3|69730.3|69744|69724|495
1663202700000|2022-09-15 00:45:00|69747.8|69727.8|69744|69724|69747.9|69727.9|69742.2|69722.2|409
1663203000000|2022-09-15 00:50:00|69743.9|69723.9|69724.3|69704.3|69755.6|69735.6|69723.9|69703.9|581
1663203300000|2022-09-15 00:55:00|69724.6|69704.6|69723.2|69703.2|69729.8|69713.3|69715|69699|616
1663203600000|2022-09-15 01:00:00|69723.1|69703.1|69750.5|69730.5|69752.1|69737|69723.1|69703.1|678
1663203900000|2022-09-15 01:05:00|69750.9|69730.9|69763.6|69743.6|69778.2|69762.7|69749.2|69730.9|669
1663204200000|2022-09-15 01:10:00|69763.4|69743.4|69767.1|69747.1|69773.4|69754.4|69751.8|69737.4|570
1663204500000|2022-09-15 01:15:00|69767.7|69747.7|69764|69744|69770.8|69750.8|69734.1|69718.8|731
1663204800000|2022-09-15 01:20:00|69764.4|69744.4|69738.7|69728.7|69764.6|69744.6|69738.7|69726.4|608
1663205100000|2022-09-15 01:25:00|69739|69729|69753.9|69733.9|69756.1|69741.2|69732.6|69722.6|548
1663205400000|2022-09-15 01:30:00|69751|69731|69745.7|69725.7|69765.1|69745.1|69736.8|69716.8|672
1663205700000|2022-09-15 01:35:00|69746.4|69726.4|69753.4|69733.4|69768.6|69748.6|69744.2|69724.2|618
1663206000000|2022-09-15 01:40:00|69753.7|69733.7|69753|69743|69759.6|69749.1|69738.9|69722.6|601
1663206300000|2022-09-15 01:45:00|69753.1|69743.1|69722.9|69702.9|69753.2|69743.2|69710.4|69700.4|595
1663206600000|2022-09-15 01:50:00|69722.8|69702.8|69714.7|69694.7|69737.3|69722.4|69701.2|69690.2|590
1663206900000|2022-09-15 01:55:00|69714.6|69694.6|69695.3|69675.3|69717.2|69700.6|69686.1|69672.1|647
1663207200000|2022-09-15 02:00:00|69690.4|69680.4|69723.4|69703.4|69724.5|69704.5|69688.3|69674.2|586
1663207500000|2022-09-15 02:05:00|69723.6|69703.6|69725.4|69705.4|69727.9|69707.9|69707.4|69692.3|524
1663207800000|2022-09-15 02:10:00|69725.5|69705.5|69732.8|69722.8|69738.2|69726.3|69716.7|69701.7|580
1663208100000|2022-09-15 02:15:00|69732.7|69722.7|69737.9|69727.9|69746.2|69732.9|69732.7|69720.9|613
1663208400000|2022-09-15 02:20:00|69738|69728|69732.7|69722.7|69743.9|69733.6|69730.9|69716.1|547
1663208700000|2022-09-15 02:25:00|69732.8|69722.8|69731.7|69721.7|69748.1|69734.7|69731.1|69721.1|600
1663209000000|2022-09-15 02:30:00|69732.2|69722.2|69737|69727|69738.6|69728.6|69722.4|69712.4|472
1663209300000|2022-09-15 02:35:00|69737.1|69727.1|69740.8|69730.8|69743|69730.8|69731.4|69720.2|494
1663209600000|2022-09-15 02:40:00|69740.7|69730.7|69731.1|69721.1|69740.7|69730.7|69727.1|69714.4|458
1663209900000|2022-09-15 02:45:00|69731|69721|69737.4|69727.4|69738|69728|69728.2|69714.9|445
1663210200000|2022-09-15 02:50:00|69737.3|69727.3|69740.1|69730.1|69741.9|69731.9|69733.2|69723.2|459
1663210500000|2022-09-15 02:55:00|69740.3|69730.3|69756.6|69746.6|69757.9|69747.9|69740.2|69730.2|569
1663210800000|2022-09-15 03:00:00|69762.8|69742.8|69761.4|69751.4|69769.1|69759.1|69754.4|69742.8|577
1663211100000|2022-09-15 03:05:00|69761.6|69751.6|69760|69750|69762.9|69752.9|69757.7|69747.7|474
1663211400000|2022-09-15 03:10:00|69760.1|69750.1|69757.2|69747.2|69765.2|69750.6|69751.5|69741.5|448
1663211700000|2022-09-15 03:15:00|69757.1|69747.1|69732.8|69722.8|69757.7|69747.7|69732.8|69722.8|565
1663212000000|2022-09-15 03:20:00|69732.6|69722.6|69736.6|69726.6|69744.3|69731.3|69730.9|69720.9|511
1663212300000|2022-09-15 03:25:00|69736.5|69726.5|69738.1|69728.1|69743.9|69730.7|69733.7|69723.7|484
1663212600000|2022-09-15 03:30:00|69737.8|69727.8|69743.6|69733.6|69746.6|69736.6|69736.5|69726.5|466
1663212900000|2022-09-15 03:35:00|69744.7|69734.7|69733.7|69723.7|69745.4|69735.4|69732.7|69722.7|467
1663213200000|2022-09-15 03:40:00|69733.8|69723.8|69733.9|69723.9|69737.5|69727.5|69730.9|69720.9|427
1663213500000|2022-09-15 03:45:00|69734.1|69724.1|69743|69733|69744.4|69734.4|69733.1|69723.1|446
1663213800000|2022-09-15 03:50:00|69743.5|69733.5|69757|69747|69758.1|69748.1|69743.2|69733.2|448
1663214100000|2022-09-15 03:55:00|69756.9|69746.9|69748|69738|69758.2|69748.2|69746.8|69736.8|420
1663214400000|2022-09-15 04:00:00|69748.1|69738.1|69748.6|69738.6|69748.8|69738.8|69741|69731|449
1663214700000|2022-09-15 04:05:00|69748.8|69738.8|69750.5|69740.5|69754.7|69744.7|69748.4|69738.4|467
1663215000000|2022-09-15 04:10:00|69750.6|69740.6|69732.3|69722.3|69750.6|69740.6|69731.5|69716.9|439
1663215300000|2022-09-15 04:15:00|69732.5|69722.5|69748.1|69738.1|69751|69741|69726.5|69714|506
1663215600000|2022-09-15 04:20:00|69748|69738|69743.6|69733.6|69748.2|69738.2|69741.5|69731.5|509
1663215900000|2022-09-15 04:25:00|69743.5|69733.5|69749|69739|69752.9|69739.5|69738.2|69728.2|420
1663216200000|2022-09-15 04:30:00|69749.4|69739.4|69748.9|69738.9|69749.9|69739.9|69743.8|69733.8|426
1663216500000|2022-09-15 04:35:00|69749.2|69739.2|69754.4|69744.4|69756|69744.8|69744.3|69731.6|427
1663216800000|2022-09-15 04:40:00|69754.5|69744.5|69742.8|69732.8|69754.5|69744.5|69741|69731|480
1663217100000|2022-09-15 04:45:00|69742.6|69732.6|69742.6|69732.6|69743.6|69733.6|69740.2|69730.2|430
1663217400000|2022-09-15 04:50:00|69741.7|69731.7|69747.7|69737.7|69749.2|69739.2|69739.6|69729.6|441
1663217700000|2022-09-15 04:55:00|69747.8|69737.8|69747.4|69737.4|69759.5|69747.2|69745.8|69735.8|436
1663218000000|2022-09-15 05:00:00|69747.7|69737.7|69761.4|69751.4|69767.9|69755.5|69744.3|69734.3|506
1663218300000|2022-09-15 05:05:00|69761.6|69751.6|69759.9|69749.9|69773.2|69759.8|69758.9|69747.3|527
1663218600000|2022-09-15 05:10:00|69759.7|69749.7|69767.4|69757.4|69770.6|69760.6|69759.4|69748|475
1663218900000|2022-09-15 05:15:00|69767.1|69757.1|69769.1|69759.1|69776.2|69765.8|69766.4|69753|491
1663219200000|2022-09-15 05:20:00|69769|69759|69759.8|69749.8|69779|69765.4|69759.3|69745.2|483
1663219500000|2022-09-15 05:25:00|69760|69750|69765.1|69755.1|69768.6|69758.6|69759.7|69749.7|467
1663219800000|2022-09-15 05:30:00|69765|69755|69771.5|69761.5|69775.1|69765.1|69764.9|69754.9|525
1663220100000|2022-09-15 05:35:00|69771.6|69761.6|69791.7|69781.7|69793.8|69783.8|69771.1|69756.9|517
1663220400000|2022-09-15 05:40:00|69791.8|69781.8|69793.5|69783.5|69803.7|69793.7|69791.4|69781.4|522
1663220700000|2022-09-15 05:45:00|69793.6|69783.6|69795.3|69785.3|69798.7|69786.7|69791.6|69776.9|470
1663221000000|2022-09-15 05:50:00|69794.6|69784.6|69780.6|69770.6|69795.6|69785.6|69780.4|69770.4|457
1663221300000|2022-09-15 05:55:00|69781|69771|69797.2|69787.2|69802.1|69792.1|69774.5|69764.5|561
1663221600000|2022-09-15 06:00:00|69796.8|69786.8|69785.5|69775.5|69797.8|69787.8|69777|69767|632
1663221900000|2022-09-15 06:05:00|69784.7|69774.7|69782.5|69772.5|69784.7|69774.7|69775.5|69760.7|583
1663222200000|2022-09-15 06:10:00|69781.9|69771.9|69766.9|69756.9|69785.1|69775.1|69763.4|69753.4|608
1663222500000|2022-09-15 06:15:00|69767.8|69757.8|69769|69759|69773.2|69763.2|69757.2|69747.2|549
1663222800000|2022-09-15 06:20:00|69768.9|69758.9|69790.5|69780.5|69795.9|69785.9|69765.1|69755.1|615
1663223100000|2022-09-15 06:25:00|69789.3|69779.3|69778.6|69768.6|69795.5|69785.5|69777.6|69767.6|529
1663223400000|2022-09-15 06:30:00|69778.8|69768.8|69769.9|69759.9|69789.1|69779.1|69768.9|69758.9|645
1663223700000|2022-09-15 06:35:00|69769.6|69759.6|69797.4|69787.4|69798.6|69788.6|69769.6|69759.6|652
1663224000000|2022-09-15 06:40:00|69797.3|69787.3|69792|69782|69798.8|69788.8|69785.3|69775.3|586
1663224300000|2022-09-15 06:45:00|69792.8|69782.8|69789.7|69779.7|69796.9|69786.9|69784.5|69772.7|579
1663224600000|2022-09-15 06:50:00|69789.5|69779.5|69781.9|69771.9|69795.2|69785.2|69781.3|69771.3|510
1663224900000|2022-09-15 06:55:00|69781.7|69771.7|69780.1|69770.1|69790|69780|69776.1|69766.1|596
1663225200000|2022-09-15 07:00:00|69782.6|69772.6|69785.2|69775.2|69789|69778.2|69774|69764|630
1663225500000|2022-09-15 07:05:00|69785|69775|69790.9|69780.9|69800|69790|69778.1|69768.1|633
1663225800000|2022-09-15 07:10:00|69790.2|69780.2|69789.1|69779.1|69814.7|69804.7|69788.1|69778.1|673
1663226100000|2022-09-15 07:15:00|69789|69779|69788.6|69778.6|69795.6|69785.6|69776.4|69766.4|622
1663226400000|2022-09-15 07:20:00|69788.3|69778.3|69778.4|69768.4|69794.4|69784.4|69777.6|69767.6|613
1663226700000|2022-09-15 07:25:00|69778.5|69768.5|69780.9|69770.9|69784.9|69774.9|69772.8|69762.8|563
1663227000000|2022-09-15 07:30:00|69780.8|69770.8|69764.6|69754.6|69783.7|69773.7|69762.8|69752.8|554
1663227300000|2022-09-15 07:35:00|69764.9|69754.9|69774.5|69764.5|69781|69771|69761.8|69751.8|601
1663227600000|2022-09-15 07:40:00|69774.3|69764.3|69789.2|69779.2|69790.8|69780.8|69766.2|69756.2|561
1663227900000|2022-09-15 07:45:00|69789.3|69779.3|69805.2|69795.2|69808.8|69798.8|69788.2|69778.2|524
1663228200000|2022-09-15 07:50:00|69805.8|69795.8|69796.6|69786.6|69806.4|69796.4|69793.7|69783.7|579
1663228500000|2022-09-15 07:55:00|69796|69786|69783.1|69773.1|69797.6|69787.6|69782.1|69772.1|575
1663228800000|2022-09-15 08:00:00|69783.5|69773.5|69791|69781|69793.4|69783.4|69777.5|69767.5|571
1663229100000|2022-09-15 08:05:00|69789.6|69779.6|69805.1|69795.1|69807.5|69797.5|69786.7|69776.7|604
1663229400000|2022-09-15 08:10:00|69805.4|69795.4|69804.2|69794.2|69811.5|69801.5|69798.4|69788.4|567
1663229700000|2022-09-15 08:15:00|69804.3|69794.3|69834|69824|69835.2|69825.2|69804.2|69793.6|583
1663230000000|2022-09-15 08:20:00|69833|69823|69851.8|69841.8|69855|69845|69832|69822|617
1663230300000|2022-09-15 08:25:00|69851.6|69841.6|69870.1|69860.1|69883|69873|69851.6|69841.6|650
1663230600000|2022-09-15 08:30:00|69870.3|69860.3|69889.9|69879.9|69916.5|69897|69866.6|69856.6|654
1663230900000|2022-09-15 08:35:00|69890|69880|69880.6|69870.6|69890.6|69880.6|69866.1|69856.1|677
1663231200000|2022-09-15 08:40:00|69880.8|69870.8|69883|69873|69893.9|69883.9|69873.5|69861.1|643
1663231500000|2022-09-15 08:45:00|69882.9|69872.9|69886.8|69866.8|69895.2|69885.2|69873.2|69857.4|652
1663231800000|2022-09-15 08:50:00|69887|69867|69889.4|69879.4|69893.4|69883.4|69874.9|69862.7|671
1663232100000|2022-09-15 08:55:00|69891|69881|69870.3|69860.3|69895.1|69882.9|69868.6|69858.6|638
1663232400000|2022-09-15 09:00:00|69870.1|69860.1|69897.7|69887.7|69905|69895|69868.8|69858.8|606
1663232700000|2022-09-15 09:05:00|69897.9|69887.9|69904.3|69894.3|69907.2|69897.2|69890.7|69880.7|648
1663233000000|2022-09-15 09:10:00|69904.4|69894.4|69922.8|69912.8|69940.2|69928|69896.2|69882.7|589
1663233300000|2022-09-15 09:15:00|69921.9|69911.9|69937.4|69927.4|69941.6|69929.3|69919.8|69909.5|688
1663233600000|2022-09-15 09:20:00|69937.8|69927.8|69937.9|69927.9|69945.2|69935.2|69932.1|69922.1|582
1663233900000|2022-09-15 09:25:00|69937.8|69927.8|69941.4|69931.4|69948.2|69938.2|69935.5|69925.5|642
1663234200000|2022-09-15 09:30:00|69942|69932|69900|69890|69942.6|69932.6|69897.5|69887.5|697
1663234500000|2022-09-15 09:35:00|69900.2|69890.2|69892.2|69882.2|69906.6|69896.6|69873.5|69863.5|675
1663234800000|2022-09-15 09:40:00|69892.3|69882.3|69890.5|69880.5|69899|69889|69884.8|69874.8|606
1663235100000|2022-09-15 09:45:00|69890.4|69880.4|69881.3|69871.3|69890.6|69880.6|69875.5|69864.2|527
1663235400000|2022-09-15 09:50:00|69881.4|69871.4|69906.7|69896.7|69908|69898|69881|69871|567
1663235700000|2022-09-15 09:55:00|69906.6|69896.6|69916.7|69906.7|69923.9|69910.6|69906|69895.3|519
1663236000000|2022-09-15 10:00:00|69916.8|69906.8|69922.9|69912.9|69924|69914|69913.7|69903.7|418
1663236300000|2022-09-15 10:05:00|69923|69913|69938.7|69928.7|69943.4|69932|69922.8|69910|491
1663236600000|2022-09-15 10:10:00|69938.5|69928.5|69948.4|69938.4|69952.8|69940.7|69938.3|69925.7|495
1663236900000|2022-09-15 10:15:00|69945.3|69935.3|69962.8|69952.8|69966|69956|69945.3|69935.3|479
1663237200000|2022-09-15 10:20:00|69962.9|69952.9|69962|69952|69966.6|69956.6|69955.4|69945.4|396
1663237500000|2022-09-15 10:25:00|69962.1|69952.1|69997|69987|69998|69988|69961.8|69951.8|563
1663237800000|2022-09-15 10:30:00|69996.7|69986.7|70092.3|70072.3|70196.5|70179.1|69996.7|69986.7|777
1663238100000|2022-09-15 10:35:00|70092.1|70072.1|70100.4|70080.4|70138.8|70118.8|70071.4|70051.4|803
1663238400000|2022-09-15 10:40:00|70100.9|70080.9|70133.6|70113.6|70144.5|70124.5|70090.4|70070.4|772
1663238700000|2022-09-15 10:45:00|70133|70113|70111.2|70091.2|70136.7|70119.5|70099.5|70085|722
1663239000000|2022-09-15 10:50:00|70105.6|70095.6|70043.7|70023.7|70113.8|70099|70041.3|70021.3|744
1663239300000|2022-09-15 10:55:00|70041.9|70031.9|70085.9|70075.9|70097.7|70087.6|70041.9|70026.3|708
1663239600000|2022-09-15 11:00:00|70087.2|70077.2|70099.4|70079.4|70102.2|70086.3|70072.5|70057.9|722
1663239900000|2022-09-15 11:05:00|70100|70080|70100.5|70090.5|70105.1|70091.9|70085.1|70069.9|647
1663240200000|2022-09-15 11:10:00|70100.2|70090.2|70051.6|70041.6|70109.8|70095.1|70050.7|70037|702
1663240500000|2022-09-15 11:15:00|70052|70042|70067.5|70057.5|70080.1|70065.8|70049.6|70034.6|731
1663240800000|2022-09-15 11:20:00|70067.6|70057.6|70034.6|70024.6|70072.4|70062.4|70016.2|70001.2|689
1663241100000|2022-09-15 11:25:00|70034.4|70024.4|69992.9|69982.9|70036.9|70024.7|69985.3|69966.3|742
1663241400000|2022-09-15 11:30:00|69993.4|69983.4|70013.2|70003.2|70042.4|70028.1|69989|69976.6|703
1663241700000|2022-09-15 11:35:00|70012.2|70002.2|70004.2|69994.2|70018.8|70006.7|69983.8|69968.9|679
1663242000000|2022-09-15 11:40:00|70004.4|69994.4|70003.7|69993.7|70011.4|69999|69995.5|69982.9|669
1663242300000|2022-09-15 11:45:00|70003.5|69993.5|70029.2|70019.2|70029.2|70019.2|69997.6|69985.3|596
1663242600000|2022-09-15 11:50:00|70028.8|70018.8|70039.5|70029.5|70043.1|70032.1|70010.2|69998.6|637
1663242900000|2022-09-15 11:55:00|70040.1|70030.1|70067.3|70057.3|70073.3|70057.8|70034|70024|640
1663243200000|2022-09-15 12:00:00|70067.6|70057.6|70071.5|70061.5|70089.6|70079.5|70063.1|70053.1|674
1663243500000|2022-09-15 12:05:00|70071.4|70061.4|70089.3|70079.3|70094.4|70084.4|70070.3|70059.4|708
1663243800000|2022-09-15 12:10:00|70088.1|70078.1|70025.1|70015.1|70095.3|70082.3|70017.6|70007.6|661
1663244100000|2022-09-15 12:15:00|70024.9|70014.9|70030.4|70020.4|70047.9|70037.9|70019.6|70008.2|691
1663244400000|2022-09-15 12:20:00|70035.2|70015.2|70048.5|70028.5|70049.7|70034.6|70017.7|70004.6|727
1663244700000|2022-09-15 12:25:00|70051.2|70031.2|70049.6|70029.6|70075.4|70060.2|70037.2|70023.3|698
1663245000000|2022-09-15 12:30:00|70055.4|70023.9|70033.5|70023.5|70060.1|70040.1|70010.4|69992.9|806
1663245300000|2022-09-15 12:35:00|70043.2|70023.2|69980.7|69970.7|70062.6|70047.4|69980.5|69966|806
1663245600000|2022-09-15 12:40:00|69981.6|69971.6|69977.2|69967.2|70018|69998.9|69975.5|69957.3|779
1663245900000|2022-09-15 12:45:00|69977.3|69967.3|69956.5|69946.5|70000|69980|69956.4|69942.9|751
1663246200000|2022-09-15 12:50:00|69956.7|69946.7|69961.4|69941.4|69977.8|69961.2|69941.1|69929|788
1663246500000|2022-09-15 12:55:00|69960.3|69940.3|69979.1|69959.1|69992.2|69975.2|69950.6|69935.3|779
1663246800000|2022-09-15 13:00:00|69981.2|69961.2|69994.3|69984.3|70011.4|69996.2|69972.3|69956.7|762
1663247100000|2022-09-15 13:05:00|69994.9|69984.9|69996.9|69986.9|70006.5|69992|69983.2|69966.9|750
1663247400000|2022-09-15 13:10:00|69996.3|69986.3|69991.9|69971.9|70012.6|69997.1|69978.1|69962.6|673
1663247700000|2022-09-15 13:15:00|69991.4|69971.4|70031.4|70011.4|70036.6|70021.4|69964.5|69946.4|767
1663248000000|2022-09-15 13:20:00|70027.1|70017.1|70025.2|70015.2|70045|70034.5|70012|70000.3|675
1663248300000|2022-09-15 13:25:00|70025.5|70015.5|70062.5|70042.5|70065.9|70055.5|70010|69997.2|711
1663248600000|2022-09-15 13:30:00|70063.6|70043.6|70025.5|70005.5|70076.4|70063|70022.8|70005.5|768
1663248900000|2022-09-15 13:35:00|70027.6|70007.6|70048.2|70038.2|70058.7|70048.7|70017.6|70001.7|759
1663249200000|2022-09-15 13:40:00|70049.3|70039.3|70025.7|70015.7|70056.4|70043.1|70013.8|70001.3|721
1663249500000|2022-09-15 13:45:00|70025|70015|70016.6|70006.6|70045.8|70035.8|70015.9|70005.9|721
1663249800000|2022-09-15 13:50:00|70016.1|70006.1|70022.7|70012.7|70051.4|70034.6|70005.3|69995.3|723
1663250100000|2022-09-15 13:55:00|70023.3|70013.3|70027.1|70017.1|70036|70025.4|70021.3|70008.1|720
1663250400000|2022-09-15 14:00:00|70027.7|70017.7|70011.1|70001.1|70039.2|70025.1|70010.6|69998.5|664
1663250700000|2022-09-15 14:05:00|70011.4|70001.4|70034.4|70024.4|70035|70025|70009.8|69999.8|681
1663251000000|2022-09-15 14:10:00|70034.5|70024.5|70033|70023|70037|70027|70025.5|70015.5|663
1663251300000|2022-09-15 14:15:00|70032.8|70022.8|70026.5|70016.5|70035.4|70025.4|70011.4|70001.4|705
1663251600000|2022-09-15 14:20:00|70026.8|70016.8|70052.8|70042.8|70064.1|70051.4|70020|70010|704
1663251900000|2022-09-15 14:25:00|70052.5|70042.5|70076.6|70066.6|70078.6|70068.6|70052.4|70042.4|680
1663252200000|2022-09-15 14:30:00|70076.7|70066.7|70099.5|70089.5|70105.2|70095.2|70073|70063|680
1663252500000|2022-09-15 14:35:00|70099.9|70089.9|70091.1|70081.1|70100|70090|70071.5|70061.5|671
1663252800000|2022-09-15 14:40:00|70091|70081|70092.8|70082.8|70104.5|70094.3|70080.5|70070.5|711
1663253100000|2022-09-15 14:45:00|70091.1|70081.1|70098.1|70078.1|70107.4|70092.7|70082.4|70072.4|739
1663253400000|2022-09-15 14:50:00|70098.4|70078.4|70102.2|70092.2|70116.6|70102|70098.1|70078.1|695
1663253700000|2022-09-15 14:55:00|70102.5|70092.5|70123|70113|70133.1|70123.1|70099.3|70089.3|687
1663254000000|2022-09-15 15:00:00|70122.7|70112.7|70098|70078|70127.2|70117.2|70083.8|70072.3|670
1663254300000|2022-09-15 15:05:00|70097.9|70077.9|70103.6|70093.6|70108.9|70094.8|70075.5|70065.5|648
1663254600000|2022-09-15 15:10:00|70103.7|70093.7|70114.7|70104.7|70124.7|70111.2|70099.1|70083.9|694
1663254900000|2022-09-15 15:15:00|70112.8|70102.8|70100.1|70090.1|70125.5|70112.5|70097.4|70082.3|643
1663255200000|2022-09-15 15:20:00|70100|70090|70097.2|70087.2|70103.8|70093.8|70090.7|70080.7|619
1663255500000|2022-09-15 15:25:00|70097.5|70087.5|70088|70078|70097.8|70087.8|70082|70067.5|581
1663255800000|2022-09-15 15:30:00|70087.9|70077.9|70087.4|70077.4|70093.5|70081.1|70074.5|70062.3|695
1663256100000|2022-09-15 15:35:00|70087.2|70077.2|70092.8|70082.8|70103.2|70088.1|70084.6|70070.6|660
1663256400000|2022-09-15 15:40:00|70092.7|70082.7|70092.3|70082.3|70096.9|70083.3|70088.5|70074|616
1663256700000|2022-09-15 15:45:00|70092.4|70082.4|70096.4|70086.4|70100.1|70090.1|70090.5|70080.5|627
1663257000000|2022-09-15 15:50:00|70095.9|70085.9|70120.7|70110.7|70123.1|70113.1|70094.9|70079.7|607
1663257300000|2022-09-15 15:55:00|70120.9|70110.9|70120.8|70110.8|70133.8|70123.8|70118.5|70104.9|637
1663257600000|2022-09-15 16:00:00|70120.9|70110.9|70130.7|70120.7|70133|70123|70120.6|70110.6|616
1663257900000|2022-09-15 16:05:00|70130.8|70120.8|70142.9|70132.9|70143|70133|70130.1|70120.1|565
1663258200000|2022-09-15 16:10:00|70143.1|70133.1|70133.3|70123.3|70143.4|70133.4|70127.2|70117.2|564
1663258500000|2022-09-15 16:15:00|70133.4|70123.4|70122|70112|70140.5|70130.5|70120.2|70105.5|564
1663258800000|2022-09-15 16:20:00|70120.2|70110.2|70103.1|70093.1|70121.8|70110.2|70097.7|70087.7|584
1663259100000|2022-09-15 16:25:00|70102.9|70092.9|70118.5|70108.5|70119.6|70109.6|70098.5|70083.4|581
1663259400000|2022-09-15 16:30:00|70118.4|70108.4|70094.5|70084.5|70122.5|70112.5|70093.5|70080.7|638
1663259700000|2022-09-15 16:35:00|70099.4|70079.4|70094.4|70084.4|70103|70089|70087.6|70077.4|724
1663260000000|2022-09-15 16:40:00|70094.5|70084.5|70092.8|70082.8|70096.6|70086.6|70087.5|70077.5|593
1663260300000|2022-09-15 16:45:00|70092.5|70082.5|70113.7|70093.7|70122|70107.9|70090.6|70079.1|603
1663260600000|2022-09-15 16:50:00|70114.8|70094.8|70102.5|70092.5|70117.8|70102.8|70099.2|70084.7|596
1663260900000|2022-09-15 16:55:00|70102.3|70092.3|70111.4|70101.4|70125.6|70110.6|70100.8|70087.8|629
1663261200000|2022-09-15 17:00:00|70111.5|70101.5|70090.5|70080.5|70111.7|70101.7|70088.9|70076|659
1663261500000|2022-09-15 17:05:00|70090.6|70080.6|70084.7|70064.7|70096.4|70082.6|70075.7|70064.7|654
1663261800000|2022-09-15 17:10:00|70084.6|70064.6|70081.8|70071.8|70090.7|70075.5|70077.8|70063.1|655
1663262100000|2022-09-15 17:15:00|70081.4|70071.4|70061|70051|70081.4|70071.4|70059.4|70044.7|609
1663262400000|2022-09-15 17:20:00|70060.9|70050.9|70069|70059|70073.6|70059|70058.6|70045.7|590
1663262700000|2022-09-15 17:25:00|70068.8|70058.8|70079.9|70059.9|70081.9|70066.4|70059.4|70045.4|648
1663263000000|2022-09-15 17:30:00|70080.7|70060.7|70083.8|70073.8|70089.4|70074.6|70075.9|70059.6|648
1663263300000|2022-09-15 17:35:00|70083.9|70073.9|70087.7|70077.7|70094.6|70079.7|70082.4|70067.1|575
1663263600000|2022-09-15 17:40:00|70087.5|70077.5|70108.9|70088.9|70109.1|70089.1|70087.1|70070.9|575
1663263900000|2022-09-15 17:45:00|70109|70089|70110.1|70100.1|70117.3|70102.8|70099.7|70083.3|604
1663264200000|2022-09-15 17:50:00|70110.2|70100.2|70113.9|70103.9|70122|70108|70107.7|70094.4|657
1663264500000|2022-09-15 17:55:00|70114|70104|70113.9|70103.9|70119.5|70107.8|70106|70095|579
1663264800000|2022-09-15 18:00:00|70113.8|70103.8|70132.4|70122.4|70136.2|70122.4|70113.5|70103.5|644
1663265100000|2022-09-15 18:05:00|70132.2|70122.2|70126.7|70116.7|70134.4|70123|70126.5|70112.9|567
1663265400000|2022-09-15 18:10:00|70126.6|70116.6|70122|70112|70132|70119.2|70115.1|70100.2|548
1663265700000|2022-09-15 18:15:00|70121.9|70111.9|70124.5|70114.5|70130.5|70116.3|70119.9|70104.3|543
1663266000000|2022-09-15 18:20:00|70124.6|70114.6|70128.4|70118.4|70133.3|70119.5|70121.5|70108.6|510
1663266300000|2022-09-15 18:25:00|70128.3|70118.3|70121.9|70111.9|70132.7|70119.8|70121.3|70106.4|494
1663266600000|2022-09-15 18:30:00|70126.5|70106.5|70120.1|70110.1|70131.4|70116.8|70112.6|70102.3|563
1663266900000|2022-09-15 18:35:00|70120.3|70110.3|70125.7|70115.7|70126|70116|70117.9|70104|532
1663267200000|2022-09-15 18:40:00|70125.5|70115.5|70128.2|70118.2|70135.8|70120.5|70124.5|70111.8|571
1663267500000|2022-09-15 18:45:00|70128.1|70118.1|70131.4|70121.4|70132.8|70122.8|70128.1|70118.1|404
1663267800000|2022-09-15 18:50:00|70131.5|70121.5|70128.6|70118.6|70132.1|70122.1|70127.5|70117.5|550
1663268100000|2022-09-15 18:55:00|70128.3|70118.3|70127.5|70117.5|70132.3|70122.3|70123|70113|563
1663268400000|2022-09-15 19:00:00|70127.6|70117.6|70120.7|70110.7|70131.7|70121.7|70120|70110|566
1663268700000|2022-09-15 19:05:00|70120.9|70110.9|70127.7|70117.7|70128.2|70118.2|70104|70094|616
1663269000000|2022-09-15 19:10:00|70127.8|70117.8|70133.4|70123.4|70135.2|70125.2|70127.7|70117.7|534
1663269300000|2022-09-15 19:15:00|70133.5|70123.5|70148.8|70128.8|70157|70144.4|70131.1|70121.1|613
1663269600000|2022-09-15 19:20:00|70148.6|70128.6|70145|70135|70154.4|70144.4|70140.6|70127.2|628
1663269900000|2022-09-15 19:25:00|70144.9|70134.9|70147.5|70137.5|70153.3|70143.3|70143.9|70131.4|573
1663270200000|2022-09-15 19:30:00|70147.4|70137.4|70156.4|70136.4|70159.5|70144.5|70142.8|70128.4|602
1663270500000|2022-09-15 19:35:00|70156.5|70136.5|70149.2|70129.2|70157.6|70141.8|70147.1|70128.9|518
1663270800000|2022-09-15 19:40:00|70149|70129|70149.2|70129.2|70152.3|70132.3|70147.8|70127.8|577
1663271100000|2022-09-15 19:45:00|70150.1|70130.1|70151.5|70131.5|70152.7|70132.7|70136.7|70117.8|562
1663271400000|2022-09-15 19:50:00|70151.8|70131.8|70145|70125|70151.8|70131.8|70129.2|70114.4|611
1663271700000|2022-09-15 19:55:00|70145.7|70125.7|70157.4|70147.4|70161.2|70148.8|70140.9|70123.1|661
1663272000000|2022-09-15 20:00:00|70158.5|70138.5|70154.9|70134.9|70160.2|70145.6|70152.4|70134.5|531
1663272300000|2022-09-15 20:05:00|70155|70135|70157.7|70137.7|70159.7|70144.8|70149.6|70134.7|613
1663272600000|2022-09-15 20:10:00|70158.2|70138.2|70158.5|70138.5|70161.9|70141.9|70157.4|70137.4|562
1663272900000|2022-09-15 20:15:00|70158.6|70138.6|70156.8|70136.8|70159.7|70139.7|70156.6|70136.6|557
1663273200000|2022-09-15 20:20:00|70156.9|70136.9|70158.2|70138.2|70158.2|70138.2|70156.4|70136.4|439
1663273500000|2022-09-15 20:25:00|70158.1|70138.1|70160.8|70140.8|70162.2|70149.3|70150.2|70136.9|413
1663273800000|2022-09-15 20:30:00|70160.1|70140.1|70159.6|70139.6|70162.5|70142.5|70158.8|70138.8|435
1663274100000|2022-09-15 20:35:00|70159.4|70139.4|70159.9|70139.9|70161.1|70141.1|70159|70139|436
1663274400000|2022-09-15 20:40:00|70160|70140|70161.9|70141.9|70162.7|70142.7|70158.1|70138.1|409
1663274700000|2022-09-15 20:45:00|70161.7|70141.7|70165.5|70145.5|70166.7|70146.7|70161.7|70141.7|220
1663275000000|2022-09-15 20:50:00|70166.4|70146.4|70158.5|70138.5|70167.2|70147.2|70156.2|70130.9|229
1663275300000|2022-09-15 20:55:00|70160.9|70140.9|70149.4|70107|70168.9|70142.1|70140.7|70107|496
1663275600000|2022-09-15 21:00:00|70152.4|70107.3|70186|70103.8|70186|70117|70136|70099.1|54
1663275900000|2022-09-15 21:05:00|70184.5|70107.3|70145.8|70115.6|70184.5|70121.3|70140.3|70100|50
1663276200000|2022-09-15 21:10:00|70168.1|70110.3|70172.2|70103.6|70186.3|70116.1|70146.2|70097.2|136
1663276500000|2022-09-15 21:15:00|70173.4|70104.5|70164.9|70107.8|70184.6|70115.8|70151.9|70097.3|117
1663276800000|2022-09-15 21:20:00|70174.7|70104|70156.9|70106.4|70188.1|70122.6|70142.4|70097.2|114
1663277100000|2022-09-15 21:25:00|70157.9|70105.1|70155.6|70108.9|70183.4|70122.7|70142.7|70097.4|117
1663277400000|2022-09-15 21:30:00|70174.3|70110.1|70180.5|70111.8|70182.5|70124.2|70143.2|70101.2|143
1663277700000|2022-09-15 21:35:00|70180|70111.6|70162|70115.6|70183.6|70122.8|70142.8|70102.1|228
1663278000000|2022-09-15 21:40:00|70163.1|70115.2|70163.2|70113.6|70182.2|70122.1|70151.9|70105.7|273
1663278300000|2022-09-15 21:45:00|70176.8|70113.7|70168|70113.9|70211.8|70135|70154.4|70092.7|364
1663278600000|2022-09-15 21:50:00|70168.1|70115.2|70163.7|70102.4|70186.5|70125.8|70145.8|70090.6|343
1663278900000|2022-09-15 21:55:00|70164.7|70102.6|70158.7|70110.8|70191.4|70114|70153|70091.2|215
1663279200000|2022-09-15 22:00:00|70168.3|70108.5|70180.8|70105.3|70194.5|70115.2|70153.8|70086.9|176
1663279500000|2022-09-15 22:05:00|70170.8|70103.6|70166.1|70127.8|70193.4|70127.8|70144.3|70099.5|133
1663279800000|2022-09-15 22:10:00|70170.1|70129.1|70172.5|70130.2|70180.3|70134.4|70164.4|70113.7|194
1663280100000|2022-09-15 22:15:00|70169.2|70129|70178|70119.6|70185.1|70134.4|70163.1|70113.6|127
1663280400000|2022-09-15 22:20:00|70177.3|70120.1|70171.3|70128.7|70184.4|70134.4|70162.2|70115.5|105
1663280700000|2022-09-15 22:25:00|70176.5|70124.3|70166.2|70128.7|70186.3|70132.9|70163.2|70109.1|123
1663281000000|2022-09-15 22:30:00|70172.9|70125.8|70168.1|70134|70180.5|70134|70163.4|70118.4|100
1663281300000|2022-09-15 22:35:00|70176.5|70126.5|70173.2|70130.6|70176.5|70134|70162.5|70123.9|95
1663281600000|2022-09-15 22:40:00|70170|70129.1|70161.5|70120.6|70174.1|70134.9|70158.8|70115.9|123
1663281900000|2022-09-15 22:45:00|70161.6|70119.9|70160.9|70124.5|70167.4|70127|70158.3|70111.8|140
1663282200000|2022-09-15 22:50:00|70162.3|70122|70161.9|70118.3|70166.3|70130.3|70147.4|70112.6|111
1663282500000|2022-09-15 22:55:00|70160.8|70119.8|70157.4|70124.3|70164.1|70132.1|70149.2|70113.1|110
1663282800000|2022-09-15 23:00:00|70158|70126.9|70156|70124.5|70163.4|70136.5|70151.6|70123.3|169
1663283100000|2022-09-15 23:05:00|70151.4|70131.4|70148.8|70128.8|70163.7|70135.1|70146|70115.3|179
1663283400000|2022-09-15 23:10:00|70149.6|70129.6|70160.2|70129.1|70161.7|70137.5|70146.4|70119.5|198
1663283700000|2022-09-15 23:15:00|70160.4|70134.8|70155.4|70135.4|70164.1|70136.3|70149.5|70129.5|136
1663284000000|2022-09-15 23:20:00|70155.3|70135.3|70155.4|70135.4|70161.4|70135.9|70154.3|70127.9|124
1663284300000|2022-09-15 23:25:00|70160.4|70129.5|70148.1|70128.1|70164.7|70134.9|70144|70122.7|224
1663284600000|2022-09-15 23:30:00|70149|70129|70139.5|70119.5|70149.1|70129.1|70139.1|70119.1|227
1663284900000|2022-09-15 23:35:00|70139.4|70119.4|70143.6|70123.6|70154.4|70127.8|70139.3|70118.4|242
1663285200000|2022-09-15 23:40:00|70149.4|70119.2|70141.7|70121.7|70153.3|70128.9|70139.7|70119.2|285
1663285500000|2022-09-15 23:45:00|70142.4|70122.4|70142.6|70122.6|70145.7|70125.7|70138.8|70118.8|217
1663285800000|2022-09-15 23:50:00|70142.7|70122.7|70141|70121|70148.7|70128.7|70138.7|70118.7|243
1663286100000|2022-09-15 23:55:00|70140.8|70120.8|70159.6|70139.6|70162.6|70141.3|70139.9|70119.9|295
1663286400000|2022-09-16 00:00:00|70159.5|70139.5|70125.8|70105.8|70163.4|70143.4|70125.1|70105.1|444
1663286700000|2022-09-16 00:05:00|70125.4|70105.4|70096.2|70076.2|70129.4|70109.4|70092.1|70072.1|487
1663287000000|2022-09-16 00:10:00|70095.6|70075.6|70096.8|70076.8|70105.3|70085.3|70089.6|70069.6|477
1663287300000|2022-09-16 00:15:00|70096.4|70076.4|70095.7|70075.7|70112.1|70092.1|70093.5|70073.5|500
1663287600000|2022-09-16 00:20:00|70100.6|70080.6|70090.6|70070.6|70102.4|70082.4|70088.1|70068.1|510
1663287900000|2022-09-16 00:25:00|70090.7|70070.7|70064.2|70044.2|70098.7|70078.7|70054.7|70034.8|556
1663288200000|2022-09-16 00:30:00|70064.7|70044.7|70065.7|70045.7|70079.8|70059.8|70064.1|70044.1|553
1663288500000|2022-09-16 00:35:00|70065.6|70045.6|70074|70054|70081.9|70061.9|70062.1|70042.6|522
1663288800000|2022-09-16 00:40:00|70074.3|70054.3|70070.8|70050.8|70076.1|70056.1|70052.9|70037.1|587
1663289100000|2022-09-16 00:45:00|70065.9|70055.9|70058.5|70038.5|70080.7|70061.7|70055|70037.2|644
1663289400000|2022-09-16 00:50:00|70057.9|70037.9|70037.4|70017.4|70059.2|70043.9|70036.2|70016.2|558
1663289700000|2022-09-16 00:55:00|70035.1|70015.1|70040.9|70020.9|70053.8|70033.8|70027.3|70007.3|712
1663290000000|2022-09-16 01:00:00|70040.7|70020.7|70054.7|70034.7|70055.4|70035.4|70031.6|70015.6|689
1663290300000|2022-09-16 01:05:00|70054.5|70034.5|70050.7|70030.7|70059|70041.2|70039.2|70024.3|596
1663290600000|2022-09-16 01:10:00|70050.6|70030.6|70049.4|70029.4|70061.3|70041.3|70044.5|70026.5|599
1663290900000|2022-09-16 01:15:00|70048.8|70028.8|70191.6|70171.6|70209|70189|70048.8|70028.8|753
1663291200000|2022-09-16 01:20:00|70191.4|70171.4|70177.6|70157.6|70223.7|70203.7|70167.3|70147.3|687
1663291500000|2022-09-16 01:25:00|70179.3|70159.3|70179.4|70159.4|70194|70174|70163|70147.9|606
1663291800000|2022-09-16 01:30:00|70179.6|70159.6|70268.8|70248.8|70284.1|70264.1|70156.5|70136.9|770
1663292100000|2022-09-16 01:35:00|70273|70253|70251.4|70231.4|70287|70267|70237.1|70220.7|732
1663292400000|2022-09-16 01:40:00|70249|70229|70317.4|70297.4|70326.4|70308.7|70236.1|70218|739
1663292700000|2022-09-16 01:45:00|70315.1|70295.1|70303.3|70283.3|70318.9|70299|70280.9|70260.9|695
1663293000000|2022-09-16 01:50:00|70303.1|70283.1|70330.4|70310.4|70342.4|70325.6|70291.7|70271.7|702
1663293300000|2022-09-16 01:55:00|70330|70310|70338.2|70318.2|70360.6|70344.2|70326.4|70306.4|741
1663293600000|2022-09-16 02:00:00|70338|70318|70307.6|70297.6|70339.1|70319.1|70276.7|70256.7|717
1663293900000|2022-09-16 02:05:00|70307.7|70297.7|70305.9|70285.9|70315.9|70301.4|70287.5|70272.5|691
1663294200000|2022-09-16 02:10:00|70305.6|70285.6|70237.7|70227.7|70306.5|70291.1|70230.7|70217.6|690
1663294500000|2022-09-16 02:15:00|70237.5|70227.5|70260.4|70240.4|70270.1|70255.5|70233.8|70217.9|661
1663294800000|2022-09-16 02:20:00|70260.5|70240.5|70259.3|70249.3|70260.5|70249.6|70229.8|70218.2|632
1663295100000|2022-09-16 02:25:00|70258.9|70248.9|70270.2|70260.2|70280.6|70265.7|70245.6|70233.8|614
1663295400000|2022-09-16 02:30:00|70270.1|70260.1|70263.8|70253.8|70273.5|70260.6|70250.8|70235.9|638
1663295700000|2022-09-16 02:35:00|70263.6|70253.6|70292.4|70272.4|70303.9|70288.9|70263.3|70250.5|656
1663296000000|2022-09-16 02:40:00|70292.1|70272.1|70322.6|70302.6|70325.3|70308.2|70283.4|70269.1|638
1663296300000|2022-09-16 02:45:00|70322.4|70302.4|70297.3|70277.3|70324.8|70309.4|70289.3|70274.3|567
1663296600000|2022-09-16 02:50:00|70292.9|70282.9|70288.6|70268.6|70299.7|70285.5|70283|70267.4|563
1663296900000|2022-09-16 02:55:00|70289.4|70269.4|70266.3|70256.3|70290.5|70275.1|70262.1|70247.1|598
1663297200000|2022-09-16 03:00:00|70271.1|70251.1|70280.5|70270.5|70281.3|70271.1|70256.5|70241.5|585
1663297500000|2022-09-16 03:05:00|70280.7|70270.7|70281.3|70271.3|70289.7|70275.9|70264.8|70248.7|567
1663297800000|2022-09-16 03:10:00|70281.1|70271.1|70273.5|70263.5|70285.7|70274|70267.2|70252.8|479
1663298100000|2022-09-16 03:15:00|70273.6|70263.6|70258.2|70248.2|70280.1|70270.1|70257.8|70245.5|557
1663298400000|2022-09-16 03:20:00|70257.5|70247.5|70249.3|70239.3|70261.7|70251.7|70246.6|70236.6|552
1663298700000|2022-09-16 03:25:00|70249.6|70239.6|70217.5|70197.5|70253.5|70243.1|70209.5|70196.5|595
1663299000000|2022-09-16 03:30:00|70216.9|70196.9|70214.5|70204.5|70234.4|70224.4|70213.2|70196.2|608
1663299300000|2022-09-16 03:35:00|70215.4|70205.4|70204.7|70194.7|70221.4|70206.3|70187.1|70172.9|601
1663299600000|2022-09-16 03:40:00|70204.6|70194.6|70231.4|70211.4|70234.6|70219.3|70203.4|70188.5|582
1663299900000|2022-09-16 03:45:00|70231.1|70211.1|70245.8|70235.8|70254.4|70238.5|70223.5|70208.7|537
1663300200000|2022-09-16 03:50:00|70246|70236|70236.7|70226.7|70249|70236|70223.9|70210.6|562
1663300500000|2022-09-16 03:55:00|70236.4|70226.4|70230.9|70210.9|70249.6|70235.1|70227.9|70210.9|455
1663300800000|2022-09-16 04:00:00|70225.4|70215.4|70209.4|70199.4|70234.7|70220|70208.8|70194.3|514
1663301100000|2022-09-16 04:05:00|70209.8|70199.8|70192.2|70182.2|70210.6|70199.8|70185.4|70172.3|547
1663301400000|2022-09-16 04:10:00|70192.4|70182.4|70192.2|70182.2|70200.4|70185.6|70188.7|70174.4|473
1663301700000|2022-09-16 04:15:00|70192.1|70182.1|70194.2|70184.2|70213.1|70197.3|70191.5|70178.4|460
1663302000000|2022-09-16 04:20:00|70194.3|70184.3|70190.8|70180.8|70195.7|70184.8|70189.5|70174.8|310
1663302300000|2022-09-16 04:25:00|70190.9|70180.9|70209|70189|70209.9|70195.8|70186|70171.9|437
1663302600000|2022-09-16 04:30:00|70208.9|70188.9|70207.7|70197.7|70217.7|70203|70205.4|70188.9|440
1663302900000|2022-09-16 04:35:00|70207.6|70197.6|70206.2|70196.2|70211.7|70201.7|70195.7|70180.9|448
1663303200000|2022-09-16 04:40:00|70206.1|70196.1|70202.9|70192.9|70210.8|70196.2|70194.3|70179.9|477
1663303500000|2022-09-16 04:45:00|70202.8|70192.8|70214.6|70204.6|70218.5|70205.4|70202.4|70189|432
1663303800000|2022-09-16 04:50:00|70214.8|70204.8|70232|70212|70234.6|70219.6|70214.4|70200.3|383
1663304100000|2022-09-16 04:55:00|70232.1|70212.1|70238.2|70218.2|70238.4|70223.4|70223.4|70209.7|447
1663304400000|2022-09-16 05:00:00|70233.2|70223.2|70237.1|70227.1|70247.6|70232.6|70228.9|70214.7|565
1663304700000|2022-09-16 05:05:00|70236.9|70226.9|70241.9|70221.9|70245.9|70232|70226.7|70211|556
1663305000000|2022-09-16 05:10:00|70242|70222|70249.4|70239.4|70261.7|70248.7|70235.3|70220.4|520
1663305300000|2022-09-16 05:15:00|70249.1|70239.1|70257.2|70247.2|70267|70251|70248.6|70233.3|550
1663305600000|2022-09-16 05:20:00|70257.5|70247.5|70243.4|70233.4|70263.6|70249.8|70242.3|70228.7|524
1663305900000|2022-09-16 05:25:00|70243.3|70233.3|70246.5|70236.5|70254.6|70244.6|70243.3|70230.4|496
1663306200000|2022-09-16 05:30:00|70246.4|70236.4|70258|70248|70264.5|70251.3|70246.4|70236.4|521
1663306500000|2022-09-16 05:35:00|70258.2|70248.2|70259.2|70249.2|70267.9|70253.8|70252.9|70238.1|497
1663306800000|2022-09-16 05:40:00|70259.3|70249.3|70266.6|70246.6|70269.5|70254.9|70254.3|70234.9|566
1663307100000|2022-09-16 05:45:00|70266.7|70246.7|70270.4|70250.4|70270.8|70254.9|70251.9|70236.8|540
1663307400000|2022-09-16 05:50:00|70270.1|70250.1|70281.9|70271.9|70289.2|70274.3|70269.1|70249.8|586
1663307700000|2022-09-16 05:55:00|70282|70272|70288|70278|70293.6|70281.3|70277.6|70263.1|625
1663308000000|2022-09-16 06:00:00|70287.9|70277.9|70284|70264|70302.3|70286.8|70280.3|70262.6|664
1663308300000|2022-09-16 06:05:00|70283.3|70263.3|70261.8|70241.8|70286.4|70266.4|70251.2|70235.3|669
1663308600000|2022-09-16 06:10:00|70256.1|70246.1|70242.2|70232.2|70274.8|70258.1|70242.1|70232.1|641
1663308900000|2022-09-16 06:15:00|70242.4|70232.4|70197.4|70187.4|70253.6|70241.4|70191.3|70174|715
1663309200000|2022-09-16 06:20:00|70197.2|70187.2|70214.8|70194.8|70231.7|70217.1|70190.1|70174.6|712
1663309500000|2022-09-16 06:25:00|70214.5|70194.5|70251.9|70231.9|70257.4|70243.6|70202.9|70187.4|665
1663309800000|2022-09-16 06:30:00|70251.3|70231.3|70242.2|70222.2|70268.9|70254.1|70216|70198.4|744
1663310100000|2022-09-16 06:35:00|70242.4|70222.4|70246.5|70236.5|70252.1|70239|70222.8|70206.5|729
1663310400000|2022-09-16 06:40:00|70246.4|70236.4|70254.5|70244.5|70264.7|70251.8|70239.1|70229.1|632
1663310700000|2022-09-16 06:45:00|70254.6|70244.6|70258.4|70248.4|70272.7|70262.7|70246.3|70231.4|651
1663311000000|2022-09-16 06:50:00|70259.3|70249.3|70244.6|70234.6|70270.4|70260.4|70241.5|70228.6|649
1663311300000|2022-09-16 06:55:00|70251|70231|70210.5|70200.5|70261.6|70251.5|70206|70194.1|773
1663311600000|2022-09-16 07:00:00|70210.6|70200.6|70221|70211|70223.7|70213.7|70195.6|70183|703
1663311900000|2022-09-16 07:05:00|70220.9|70210.9|70245.1|70235.1|70246.9|70235.8|70218|70206|630
1663312200000|2022-09-16 07:10:00|70245.7|70235.7|70261.7|70251.7|70267.2|70252.4|70239.8|70229.8|629
1663312500000|2022-09-16 07:15:00|70262.1|70252.1|70284.2|70274.2|70284.6|70274.6|70250.6|70237.2|661
1663312800000|2022-09-16 07:20:00|70284.4|70274.4|70264.2|70254.2|70291.2|70277.2|70253.3|70243.3|654
1663313100000|2022-09-16 07:25:00|70263.8|70253.8|70293|70283|70302|70292|70263.8|70253.8|610
1663313400000|2022-09-16 07:30:00|70293.5|70283.5|70289|70279|70306.2|70296.2|70285.9|70273.3|624
1663313700000|2022-09-16 07:35:00|70288.8|70278.8|70307.6|70287.6|70312.2|70299.5|70281.1|70271.1|629
1663314000000|2022-09-16 07:40:00|70307.5|70287.5|70317.8|70307.8|70327.3|70314.2|70299.7|70287.4|665
1663314300000|2022-09-16 07:45:00|70318.1|70308.1|70363.1|70353.1|70373.2|70362.4|70317.4|70307.4|700
1663314600000|2022-09-16 07:50:00|70363|70353|70326.9|70316.9|70375.5|70363.7|70308.5|70297|745
1663314900000|2022-09-16 07:55:00|70326.4|70316.4|70313.5|70303.5|70331.7|70316.4|70299|70284.5|674
1663315200000|2022-09-16 08:00:00|70314.1|70304.1|70326.7|70316.7|70341.8|70327.8|70307.4|70293|711
1663315500000|2022-09-16 08:05:00|70327.1|70317.1|70330|70320|70345.9|70331.8|70319.5|70304.9|681
1663315800000|2022-09-16 08:10:00|70330.3|70320.3|70327.9|70317.9|70348.4|70333.4|70321.9|70309.5|646
1663316100000|2022-09-16 08:15:00|70328|70318|70331.3|70321.3|70346.2|70333|70327.3|70314.3|633
1663316400000|2022-09-16 08:20:00|70331.2|70321.2|70324.7|70304.7|70333.8|70321.2|70299.7|70289.7|677
1663316700000|2022-09-16 08:25:00|70319.6|70309.6|70303.5|70293.5|70340.2|70326.5|70303.2|70288.1|699
1663317000000|2022-09-16 08:30:00|70306.6|70286.6|70330.1|70320.1|70339|70327.5|70282.7|70262.7|702
1663317300000|2022-09-16 08:35:00|70331.2|70321.2|70363.8|70343.8|70364.4|70350.4|70312.9|70300.2|708
1663317600000|2022-09-16 08:40:00|70363.4|70343.4|70375|70365|70392.8|70377.7|70352.4|70339.7|679
1663317900000|2022-09-16 08:45:00|70374.9|70364.9|70383.4|70363.4|70394.5|70383.9|70366.7|70350.5|633
1663318200000|2022-09-16 08:50:00|70383.2|70363.2|70399.9|70379.9|70433|70420.6|70375.2|70360.8|673
1663318500000|2022-09-16 08:55:00|70399.7|70379.7|70388.8|70368.8|70409|70397.8|70373.5|70358.7|657
1663318800000|2022-09-16 09:00:00|70388.7|70368.7|70337.4|70327.4|70388.7|70373.8|70333.4|70319.9|710
1663319100000|2022-09-16 09:05:00|70337.5|70327.5|70338.8|70328.8|70356|70342.7|70331.6|70318.4|672
1663319400000|2022-09-16 09:10:00|70338.6|70328.6|70307.9|70297.9|70346.7|70336.4|70302.4|70285.4|622
1663319700000|2022-09-16 09:15:00|70308|70298|70257.2|70247.2|70312.3|70299.7|70256.1|70240.1|739
1663320000000|2022-09-16 09:20:00|70257.3|70247.3|70271.3|70261.3|70272.6|70262.6|70245.4|70232.1|702
1663320300000|2022-09-16 09:25:00|70271.5|70261.5|70265.2|70255.2|70274|70264|70220.1|70204.7|704
1663320600000|2022-09-16 09:30:00|70265.3|70255.3|70268.5|70258.5|70276.9|70263.6|70246.2|70228.3|697
1663320900000|2022-09-16 09:35:00|70268.6|70258.6|70273.5|70263.5|70285.7|70274.4|70256.8|70244.4|639
1663321200000|2022-09-16 09:40:00|70274.2|70264.2|70296.8|70286.8|70306|70293|70271.4|70256.6|691
1663321500000|2022-09-16 09:45:00|70296.7|70286.7|70302.5|70282.5|70322|70312|70293.2|70281.8|702
1663321800000|2022-09-16 09:50:00|70296.7|70286.7|70296.4|70286.4|70302.6|70287.8|70281.4|70266.1|690
1663322100000|2022-09-16 09:55:00|70297.7|70287.7|70295.8|70275.8|70313.4|70298.9|70284|70267.6|621
1663322400000|2022-09-16 10:00:00|70295.7|70275.7|70296.3|70276.3|70296.7|70278.7|70260.4|70246.6|684
1663322700000|2022-09-16 10:05:00|70297|70277|70296.6|70276.6|70298.4|70282.7|70281.8|70266.7|560
1663323000000|2022-09-16 10:10:00|70296.8|70276.8|70272.1|70262.1|70298.1|70278.3|70270.7|70257.1|506
1663323300000|2022-09-16 10:15:00|70271.9|70261.9|70275|70265|70290.7|70274.8|70271.8|70258.1|558
1663323600000|2022-09-16 10:20:00|70274.9|70264.9|70265.5|70255.5|70275.8|70265.8|70262.6|70248.3|464
1663323900000|2022-09-16 10:25:00|70265.9|70255.9|70274.9|70264.9|70279.8|70269.2|70265.5|70251.5|552
1663324200000|2022-09-16 10:30:00|70274.2|70264.2|70257.4|70247.4|70282.2|70272.2|70257.2|70245.8|594
1663324500000|2022-09-16 10:35:00|70257.5|70247.5|70243.3|70233.3|70261.5|70248.6|70236.2|70223.1|684
1663324800000|2022-09-16 10:40:00|70244.4|70234.4|70237.1|70227.1|70249.6|70235.6|70233.9|70221.5|635
1663325100000|2022-09-16 10:45:00|70237.3|70227.3|70249.9|70239.9|70263.6|70251.8|70224.5|70214.5|612
1663325400000|2022-09-16 10:50:00|70250|70240|70229.3|70219.3|70262.6|70248.1|70226.4|70210.4|603
1663325700000|2022-09-16 10:55:00|70231.1|70221.1|70223.2|70213.2|70238.8|70225|70209.3|70197|618
1663326000000|2022-09-16 11:00:00|70229.2|70209.2|70216.6|70206.6|70234.3|70220.7|70215.8|70203.1|643
1663326300000|2022-09-16 11:05:00|70216.8|70206.8|70214.7|70204.7|70222.3|70208.8|70205.3|70195.3|644
1663326600000|2022-09-16 11:10:00|70214.6|70204.6|70226.3|70216.3|70235.9|70225.2|70213.3|70203.3|551
1663326900000|2022-09-16 11:15:00|70228.3|70218.3|70244.4|70234.4|70252.1|70237.6|70226.1|70215.2|647
1663327200000|2022-09-16 11:20:00|70243.2|70233.2|70245.7|70235.7|70256.8|70243.4|70240.3|70227.3|564
1663327500000|2022-09-16 11:25:00|70245.8|70235.8|70220.3|70210.3|70245.9|70235.9|70216.5|70202.5|614
1663327800000|2022-09-16 11:30:00|70220.2|70210.2|70223|70213|70228.3|70217.9|70211.7|70198.2|537
1663328100000|2022-09-16 11:35:00|70222.8|70212.8|70219.4|70209.4|70237.7|70222.3|70217.8|70203.5|597
1663328400000|2022-09-16 11:40:00|70219.3|70209.3|70227.3|70217.3|70233.9|70219.4|70213.8|70203.8|596
1663328700000|2022-09-16 11:45:00|70227.2|70217.2|70231.7|70221.7|70237.6|70225.8|70225.4|70212.7|635
1663329000000|2022-09-16 11:50:00|70231.8|70221.8|70232.8|70212.8|70239.7|70228|70221.9|70208.3|685
1663329300000|2022-09-16 11:55:00|70233.3|70213.3|70249.6|70239.6|70259.4|70247.1|70223.5|70209.7|692
1663329600000|2022-09-16 12:00:00|70249.9|70239.9|70260.6|70250.6|70262.1|70251|70247.9|70233.8|695
1663329900000|2022-09-16 12:05:00|70260.3|70250.3|70238.4|70228.4|70264.4|70252.6|70236.9|70226.6|670
1663330200000|2022-09-16 12:10:00|70238.3|70228.3|70245.5|70235.5|70251|70240.7|70237.7|70225|585
1663330500000|2022-09-16 12:15:00|70245.4|70235.4|70234.2|70224.2|70253.8|70238.7|70222.9|70210.3|617
1663330800000|2022-09-16 12:20:00|70233.4|70223.4|70232.7|70212.7|70239|70225.5|70225.3|70210.7|621
1663331100000|2022-09-16 12:25:00|70232.5|70212.5|70239.5|70229.5|70245.7|70230.6|70226.9|70212.3|633
1663331400000|2022-09-16 12:30:00|70240|70230|70249.6|70229.6|70252.7|70237.1|70235.7|70220.4|634
1663331700000|2022-09-16 12:35:00|70249.3|70229.3|70234.7|70224.7|70249.3|70234.1|70234.1|70220.2|553
1663332000000|2022-09-16 12:40:00|70234.8|70224.8|70235.2|70225.2|70243.5|70231.6|70234.2|70220.7|582
1663332300000|2022-09-16 12:45:00|70235|70225|70257.2|70247.2|70262.6|70248.1|70234.1|70224.1|656
1663332600000|2022-09-16 12:50:00|70257.1|70247.1|70274.8|70264.8|70282.3|70267.2|70252.1|70237.1|664
1663332900000|2022-09-16 12:55:00|70274.4|70264.4|70283.5|70273.5|70288|70274.9|70267.4|70257.4|683
1663333200000|2022-09-16 13:00:00|70283.6|70273.6|70287.4|70277.4|70290.1|70279.3|70274.1|70264.1|709
1663333500000|2022-09-16 13:05:00|70287.3|70277.3|70278.3|70268.3|70291.7|70281.7|70268.8|70254.3|641
1663333800000|2022-09-16 13:10:00|70278.2|70268.2|70263.8|70253.8|70283.6|70269.9|70248|70232.1|669
1663334100000|2022-09-16 13:15:00|70263.5|70253.5|70283.5|70273.5|70295.5|70281.6|70263|70253|699
1663334400000|2022-09-16 13:20:00|70284.9|70274.9|70275.8|70265.8|70291|70281|70273.7|70262.3|635
1663334700000|2022-09-16 13:25:00|70275.3|70265.3|70268.5|70248.5|70283.9|70271.2|70263.4|70247.1|665
1663335000000|2022-09-16 13:30:00|70269.9|70249.9|70274.4|70264.4|70286.8|70276.8|70263.6|70246.9|725
1663335300000|2022-09-16 13:35:00|70275.1|70265.1|70268.7|70258.7|70291.8|70281.8|70267|70255.6|685
1663335600000|2022-09-16 13:40:00|70268.8|70258.8|70269.7|70259.7|70277.1|70267.1|70260|70248.5|673
1663335900000|2022-09-16 13:45:00|70269.8|70259.8|70251.2|70241.2|70269.8|70259.8|70250.4|70240.1|686
1663336200000|2022-09-16 13:50:00|70251.4|70241.4|70251.6|70241.6|70259.8|70249.8|70245.1|70235.1|614
1663336500000|2022-09-16 13:55:00|70251.7|70241.7|70249|70229|70262|70247.2|70237.9|70225.4|720
1663336800000|2022-09-16 14:00:00|70252.4|70232.4|70233.9|70223.9|70269.8|70249.8|70225|70209.5|778
1663337100000|2022-09-16 14:05:00|70233.7|70223.7|70213.8|70193.8|70240.8|70227.6|70203.7|70187.9|735
1663337400000|2022-09-16 14:10:00|70214.3|70194.3|70172.8|70152.8|70215.1|70201.5|70155.6|70142.2|755
1663337700000|2022-09-16 14:15:00|70172.5|70152.5|70200.6|70180.6|70206.1|70191.1|70159.5|70144.2|855
1663338000000|2022-09-16 14:20:00|70200.7|70180.7|70181.7|70161.7|70213.2|70196.4|70167.9|70153.1|1008
1663338300000|2022-09-16 14:25:00|70182|70162|70175.4|70165.4|70193|70177.5|70148.3|70136.4|995
1663338600000|2022-09-16 14:30:00|70174.8|70164.8|70176.4|70156.4|70180.9|70165.7|70162.2|70147.1|964
1663338900000|2022-09-16 14:35:00|70176.6|70156.6|70167.2|70147.2|70176.7|70161.3|70150.4|70133.7|943
1663339200000|2022-09-16 14:40:00|70166.9|70146.9|70092.7|70082.7|70167.4|70151.6|70091.7|70076.3|930
1663339500000|2022-09-16 14:45:00|70093.2|70083.2|70127.5|70107.5|70127.5|70113.3|70093|70077.9|921
1663339800000|2022-09-16 14:50:00|70122.4|70112.4|70106.6|70096.6|70133.8|70119.6|70103|70090.2|842
1663340100000|2022-09-16 14:55:00|70106.8|70096.8|70101|70091|70112.2|70097.3|70089|70079|932
1663340400000|2022-09-16 15:00:00|70101.7|70091.7|70150.1|70130.1|70162.8|70143.8|70100.4|70084.9|971
1663340700000|2022-09-16 15:05:00|70150.3|70130.3|70150.4|70130.4|70161.7|70147.3|70133.2|70119.3|926
1663341000000|2022-09-16 15:10:00|70149.3|70129.3|70150.2|70140.2|70160.5|70145.7|70146.2|70128.8|860
1663341300000|2022-09-16 15:15:00|70150.6|70140.6|70114|70104|70151.8|70141.7|70113.6|70098|912
1663341600000|2022-09-16 15:20:00|70113.9|70103.9|70146.4|70126.4|70150.7|70136.8|70113.6|70100.9|854
1663341900000|2022-09-16 15:25:00|70146.1|70126.1|70148.1|70128.1|70155.4|70139.9|70133.1|70118.8|953
1663342200000|2022-09-16 15:30:00|70148.9|70128.9|70146.5|70136.5|70153.2|70140.8|70137.9|70126.5|838
1663342500000|2022-09-16 15:35:00|70151|70131|70172|70152|70186.7|70168.4|70143.3|70128|973
1663342800000|2022-09-16 15:40:00|70172.1|70152.1|70171|70151|70175.9|70157.1|70155.2|70139.5|885
1663343100000|2022-09-16 15:45:00|70170.9|70150.9|70177.8|70157.8|70184.9|70174.6|70165.5|70150.9|828
1663343400000|2022-09-16 15:50:00|70178|70158|70156.5|70146.5|70178|70159.8|70149.7|70133.5|921
1663343700000|2022-09-16 15:55:00|70161.3|70141.3|70153.2|70143.2|70163|70152.5|70147.2|70135.8|802
1663344000000|2022-09-16 16:00:00|70152.8|70142.8|70144.4|70134.4|70163|70153|70144.3|70130|874
1663344300000|2022-09-16 16:05:00|70144.5|70134.5|70130.5|70120.5|70148.3|70134.9|70120.8|70107.6|923
1663344600000|2022-09-16 16:10:00|70130.3|70120.3|70150.3|70140.3|70156.4|70141.7|70127.4|70114|912
1663344900000|2022-09-16 16:15:00|70150.4|70140.4|70156.8|70146.8|70171.4|70158.4|70146|70130.2|904
1663345200000|2022-09-16 16:20:00|70156.6|70146.6|70163.4|70153.4|70178.4|70164.9|70156.5|70143.6|827
1663345500000|2022-09-16 16:25:00|70163.5|70153.5|70180.2|70170.2|70189|70173.6|70161.8|70147.6|750
1663345800000|2022-09-16 16:30:00|70180.1|70170.1|70203.4|70193.4|70209.8|70195.3|70178.9|70164.7|899
1663346100000|2022-09-16 16:35:00|70203.5|70193.5|70203.3|70183.3|70208.2|70194.5|70186.8|70171.1|823
1663346400000|2022-09-16 16:40:00|70203.4|70183.4|70181.7|70171.7|70204.3|70189.1|70180.7|70168.8|616
1663346700000|2022-09-16 16:45:00|70181.8|70171.8|70190.4|70180.4|70196.3|70183.6|70181.2|70171.2|646
1663347000000|2022-09-16 16:50:00|70190.5|70180.5|70191.9|70181.9|70193.1|70183.1|70185.9|70175.9|669
1663347300000|2022-09-16 16:55:00|70191.8|70181.8|70197.6|70187.6|70202.8|70187.8|70185.4|70170.6|676
1663347600000|2022-09-16 17:00:00|70197.7|70187.7|70198.7|70188.7|70206.1|70196.1|70193.9|70179.7|653
1663347900000|2022-09-16 17:05:00|70198.8|70188.8|70197.1|70187.1|70207.3|70194.2|70192.3|70177.6|568
1663348200000|2022-09-16 17:10:00|70197.2|70187.2|70190.3|70180.3|70201.5|70188.9|70188.4|70174.2|706
1663348500000|2022-09-16 17:15:00|70190.2|70180.2|70199|70189|70204|70189.8|70190.1|70175.7|711
1663348800000|2022-09-16 17:20:00|70203.9|70183.9|70193.4|70173.4|70206.8|70189.4|70190.7|70171.2|721
1663349100000|2022-09-16 17:25:00|70193.1|70173.1|70183.6|70173.6|70197|70180.6|70181.9|70167.6|718
1663349400000|2022-09-16 17:30:00|70183.7|70173.7|70162.1|70152.1|70188.8|70175.3|70161|70142.9|814
1663349700000|2022-09-16 17:35:00|70161.8|70151.8|70169.8|70149.8|70173.6|70158.4|70157.9|70143.8|852
1663350000000|2022-09-16 17:40:00|70169.7|70149.7|70186.4|70176.4|70192.9|70178.5|70163.7|70147.6|745
1663350300000|2022-09-16 17:45:00|70186.6|70176.6|70194.4|70184.4|70202.5|70187.5|70185.1|70171.3|606
1663350600000|2022-09-16 17:50:00|70194.2|70184.2|70202.9|70192.9|70211.9|70198.3|70192.8|70178.1|660
1663350900000|2022-09-16 17:55:00|70203|70193|70202|70192|70211.6|70198.1|70200.8|70186.2|696
1663351200000|2022-09-16 18:00:00|70201.8|70191.8|70158.1|70148.1|70206|70191.8|70151.6|70137.2|743
1663351500000|2022-09-16 18:05:00|70158|70148|70152.3|70142.3|70163.8|70150|70151.2|70136.4|651
1663351800000|2022-09-16 18:10:00|70152.4|70142.4|70155.9|70145.9|70164.6|70149.4|70151|70138|623
1663352100000|2022-09-16 18:15:00|70156|70146|70151.7|70141.7|70160.6|70147|70143.5|70129.2|717
1663352400000|2022-09-16 18:20:00|70156.7|70136.7|70158.1|70148.1|70165.3|70148.4|70150|70133|770
1663352700000|2022-09-16 18:25:00|70163.1|70143.1|70139.2|70129.2|70170.9|70153.9|70136.8|70122.3|891
1663353000000|2022-09-16 18:30:00|70139.3|70129.3|70127.2|70117.2|70145.2|70129.8|70126.4|70113.1|658
1663353300000|2022-09-16 18:35:00|70127.5|70117.5|70124.3|70104.3|70128.5|70117.7|70113.3|70097.8|670
1663353600000|2022-09-16 18:40:00|70124.5|70104.5|70107.2|70097.2|70132.5|70119.2|70103.2|70089.5|738
1663353900000|2022-09-16 18:45:00|70107.4|70097.4|70092.1|70072.1|70113|70098.9|70069|70052.5|851
1663354200000|2022-09-16 18:50:00|70092.2|70072.2|70087.3|70077.3|70096.2|70082.1|70087.3|70071.9|695
1663354500000|2022-09-16 18:55:00|70084.7|70074.7|70075.3|70065.3|70087.1|70074.7|70067.2|70057.2|639
1663354800000|2022-09-16 19:00:00|70075.7|70065.7|70061.5|70051.5|70077|70065.8|70061.2|70051.2|500
1663355100000|2022-09-16 19:05:00|70061.4|70051.4|70075.8|70055.8|70076.5|70058.4|70057.7|70043.2|556
1663355400000|2022-09-16 19:10:00|70075.9|70055.9|70072|70062|70086.6|70070.6|70069.7|70054.7|628
1663355700000|2022-09-16 19:15:00|70077.2|70057.2|70064.1|70054.1|70078|70063.6|70061.7|70046.4|611
1663356000000|2022-09-16 19:20:00|70064|70054|70066.2|70056.2|70070.6|70057.3|70059.9|70045.6|604
1663356300000|2022-09-16 19:25:00|70066.1|70056.1|70056.7|70046.7|70071.5|70056.7|70055.4|70040.6|564
1663356600000|2022-09-16 19:30:00|70056.6|70046.6|70059.1|70049.1|70065|70050.1|70056.5|70042|648
1663356900000|2022-09-16 19:35:00|70059.2|70049.2|70056|70046|70064.7|70049.7|70055.9|70041.9|568
1663357200000|2022-09-16 19:40:00|70055.9|70045.9|70036.5|70026.5|70061|70047.6|70031.6|70014.4|649
1663357500000|2022-09-16 19:45:00|70036.7|70026.7|70036.5|70026.5|70048.3|70030|70034.2|70019.7|471
1663357800000|2022-09-16 19:50:00|70036.9|70026.9|70036.1|70026.1|70039.7|70027.4|70033.7|70019.1|429
1663358100000|2022-09-16 19:55:00|70035.8|70025.8|70018.3|70008.3|70036.1|70026.1|70015.4|70001.5|578
1663358400000|2022-09-16 20:00:00|70023.6|70003.6|70036|70016|70037.9|70017.9|70020.9|70000.9|321
1663358700000|2022-09-16 20:05:00|70036.1|70016.1|70036|70016|70037.5|70017.5|70032.5|70012.5|321
1663359000000|2022-09-16 20:10:00|70035.8|70015.8|70040.8|70020.8|70043.5|70023.5|70029.9|70009.9|419
1663359300000|2022-09-16 20:15:00|70041.2|70021.2|70034.2|70014.2|70041.2|70021.2|70032.5|70012.5|270
1663359600000|2022-09-16 20:20:00|70035.2|70015.2|70027.5|70007.5|70035.2|70015.2|70025.9|70005.9|282
1663359900000|2022-09-16 20:25:00|70027.4|70007.4|70016.1|69996.1|70030.1|70010.1|70013.1|69993.2|339
1663360200000|2022-09-16 20:30:00|70016.4|69996.4|70018.3|69998.3|70024.3|70004.3|70013.1|69994.3|291
1663360500000|2022-09-16 20:35:00|70018.2|69998.2|70016.6|69996.6|70023.7|70003.7|70008.8|69988.8|231
1663360800000|2022-09-16 20:40:00|70016.3|69996.3|70012.6|69992.6|70017.1|69997.1|70008.7|69988.7|264
1663361100000|2022-09-16 20:45:00|70012.1|69992.1|70004.4|69984.4|70015.1|69995.1|69995.8|69975.8|236
1663361400000|2022-09-16 20:50:00|70004.5|69984.5|69995.1|69975.1|70029.6|69986.5|69988.2|69939.7|196
1663361700000|2022-09-16 20:55:00|69994.9|69974.9|69996.6|69976.6|70033.7|69994.4|69985.5|69932|280
1663531200000|2022-09-18 20:00:00|70106.3|69980.3|70106.3|69980.3|70106.3|69999.3|70021.3|69976.6|8
1663531500000|2022-09-18 20:05:00|70021.3|69999.3|70021.3|69999.3|70106.3|69999.5|70021.3|69975.7|6
1663531800000|2022-09-18 20:10:00|70106.3|69980.3|70021.3|69999.3|70106.3|70004.5|70021.3|69975.7|15
1663532100000|2022-09-18 20:15:00|70106.3|69980.3|70106.3|69980.3|70106.3|69980.3|70106.3|69980.3|1
1663532400000|2022-09-18 20:20:00|70101.2|69985.4|70106.3|69980.3|70106.3|69985.4|70101.2|69980.3|6
1663532700000|2022-09-18 20:25:00|70101.2|69985.4|70021.3|69999.3|70106.3|69999.3|70021.3|69980.3|7
1663533000000|2022-09-18 20:30:00|70106.3|69980.3|70021.3|69999.3|70106.3|70000.7|70021.3|69980.3|10
1663533300000|2022-09-18 20:35:00|70101.2|69985.4|70106.3|69980.3|70106.3|70004.5|70021.3|69980.3|17
1663533600000|2022-09-18 20:40:00|70101.2|69985.4|70021.3|69999.3|70106.3|69999.3|70021.3|69980.3|8
1663533900000|2022-09-18 20:45:00|70101.2|69985.4|70021.3|69999.3|70106.3|70004.5|70021.3|69980.3|9
1663534200000|2022-09-18 20:50:00|70101.2|69985.4|70021.3|69999.3|70106.3|70004.5|70021.3|69980.3|11
1663534500000|2022-09-18 20:55:00|70106.3|69980.3|70021.3|69999.3|70106.3|70004.5|70021.3|69980.3|15
1663534800000|2022-09-18 21:00:00|70020.3|70000.3|70045.9|69975.8|70045.9|70000.3|70020.3|69974.7|3
1663535100000|2022-09-18 21:05:00|70080.1|69974.7|70045.9|69974.7|70080.9|69982.8|70045.9|69968.4|24
1663535400000|2022-09-18 21:10:00|70097.8|69974.9|70032.8|69981.2|70097.8|69986.3|70032.8|69966.1|32
1663535700000|2022-09-18 21:15:00|70030.6|69981.6|70059.6|69997.2|70059.6|69997.4|70029.8|69981.6|12
1663536000000|2022-09-18 21:20:00|70037.2|69986.2|70048.6|69991.5|70070.1|69997.5|70029.8|69982.6|46
1663536300000|2022-09-18 21:25:00|70037.6|69986.5|70029.8|69989|70072.4|69997.1|70029.8|69985|28
1663536600000|2022-09-18 21:30:00|70060.9|69996.9|70051|70020.3|70063.4|70026.3|70029.8|69974.2|177
1663536900000|2022-09-18 21:35:00|70046.1|70026.1|70046.5|70026.5|70064.5|70039.5|70041.2|70005.5|190
1663537200000|2022-09-18 21:40:00|70046.2|70026.2|70052.6|70020|70061.2|70026.5|70037.3|70005.6|72
1663537500000|2022-09-18 21:45:00|70039.1|70019.1|70048.4|70013.4|70062|70022.7|70037.3|70009.3|72
1663537800000|2022-09-18 21:50:00|70052|70018.9|70052.5|70018.4|70057.8|70018.9|70040|70008.1|81
1663538100000|2022-09-18 21:55:00|70037.8|70006.2|70052.1|70018.1|70058.5|70021.1|70037.8|70006|88
1663538400000|2022-09-18 22:00:00|70042.8|70011.1|70053.2|70018.5|70069.6|70025|70037.8|69997.4|148
1663538700000|2022-09-18 22:05:00|70047.6|70001.4|70051.9|70017.3|70057.7|70024.6|70042.7|69996.5|154
1663539000000|2022-09-18 22:10:00|70041.5|69993.1|70052.4|70005.4|70073.9|70024.7|70041.5|69990.6|171
1663539300000|2022-09-18 22:15:00|70047|69996.4|70050.6|70009.9|70059.4|70024.6|70041.3|69995.2|143
1663539600000|2022-09-18 22:20:00|70049.1|70012.7|70043.3|70023.3|70061.1|70024.5|70039.2|69992.6|123
1663539900000|2022-09-18 22:25:00|70042.2|70022.2|70049.9|70002.9|70065.3|70024.8|70041|69995.1|219
1663540200000|2022-09-18 22:30:00|70049.3|70007.5|70042.9|70022.9|70054.4|70024.3|70041|70007.1|202
1663540500000|2022-09-18 22:35:00|70044.1|70024.1|70046.2|70013.3|70058.3|70024.3|70041.2|70000.9|125
1663540800000|2022-09-18 22:40:00|70048.7|70018.6|70043.6|70023.6|70054.1|70024|70038.2|70002|104
1663541100000|2022-09-18 22:45:00|70043.5|70023.5|70050.6|70016|70051.7|70023.9|70041.8|69998.7|92
1663541400000|2022-09-18 22:50:00|70043.7|70000.2|70047.5|70012.1|70052.7|70023.7|70041.8|69996.7|109
1663541700000|2022-09-18 22:55:00|70043.1|70023.1|70049.9|70018.8|70054.1|70024.5|70041.5|70005.4|144
1663542000000|2022-09-18 23:00:00|70044.5|70017.2|70041.4|70021.4|70052.6|70025.1|70041.4|70006.2|158
1663542300000|2022-09-18 23:05:00|70041.9|70021.9|70020|70000|70046.9|70023.2|70018.3|69992.1|423
1663542600000|2022-09-18 23:10:00|70020.2|70000.2|70019.6|69999.6|70024.7|70000.6|70017.9|69991.4|139
1663542900000|2022-09-18 23:15:00|70018.4|69998.4|70021.1|70001.1|70023.1|70001.8|70017.9|69988.9|165
1663543200000|2022-09-18 23:20:00|70021|70001|70023.2|69992.1|70025.2|70001.5|70018.1|69988.5|170
1663543500000|2022-09-18 23:25:00|70023.9|69992|70014.4|69994.4|70025.6|70000.1|70014.4|69981.7|167
1663543800000|2022-09-18 23:30:00|70023.1|69991.4|69982.2|69962.2|70024.4|69992.3|69975.2|69949.7|384
1663544100000|2022-09-18 23:35:00|69982.3|69962.3|69975.8|69955.8|69992.1|69966.3|69975.3|69955.3|464
1663544400000|2022-09-18 23:40:00|69975.9|69955.9|69974.5|69954.5|69976.1|69956.1|69972.3|69952.3|459
1663544700000|2022-09-18 23:45:00|69974.3|69954.3|69973.3|69953.3|69977|69957|69971.7|69951.7|556
1663545000000|2022-09-18 23:50:00|69973.5|69953.5|69990.3|69970.3|69996.8|69974.1|69972.2|69952.2|746
1663545300000|2022-09-18 23:55:00|69993.1|69961.2|69992.4|69959.2|69993.1|69967.7|69985.2|69958|423
1663545600000|2022-09-19 00:00:00|69984.5|69964.5|69934.1|69924.1|69986.5|69966.5|69934.1|69915.7|809
1663545900000|2022-09-19 00:05:00|69939|69919|69961.8|69941.8|69963.7|69943.7|69917.7|69897.7|739
1663546200000|2022-09-19 00:10:00|69961.9|69941.9|69989|69969|69990.7|69970.7|69960.9|69940.9|596
1663546500000|2022-09-19 00:15:00|69988.9|69968.9|69986.9|69966.9|69992.5|69972.5|69958.9|69938.9|683
1663546800000|2022-09-19 00:20:00|69987.2|69967.2|69948.9|69928.9|69992.1|69972.1|69943.1|69923.1|828
1663547100000|2022-09-19 00:25:00|69948.8|69928.8|69992|69972|70000.9|69983.8|69944.7|69924.7|793
1663547400000|2022-09-19 00:30:00|69991.5|69971.5|69996.9|69976.9|70037.1|70017.1|69965.5|69945.5|944
1663547700000|2022-09-19 00:35:00|69996.7|69976.7|70018.1|69998.1|70023.2|70003.2|69996.7|69976.7|870
1663548000000|2022-09-19 00:40:00|70017.8|69997.8|69995.5|69975.5|70029.6|70009.6|69981.1|69961.1|759
1663548300000|2022-09-19 00:45:00|69994.5|69974.5|70003.7|69983.7|70013.4|69993.4|69992.1|69972.1|764
1663548600000|2022-09-19 00:50:00|70003|69983|69987.5|69967.5|70012.6|69996.4|69984.3|69967.3|922
1663548900000|2022-09-19 00:55:00|69987.1|69967.1|69997|69977|70001|69981|69974.1|69954.1|734
1663549200000|2022-09-19 01:00:00|70001|69981|69992.6|69972.6|70007.4|69987.4|69981.9|69961.9|924
1663549500000|2022-09-19 01:05:00|69992.8|69972.8|69988.5|69968.5|69999.5|69979.5|69972.4|69952.4|887
1663549800000|2022-09-19 01:10:00|69989.6|69969.6|70007.9|69987.9|70011.4|69990.9|69976.1|69956.1|781
1663550100000|2022-09-19 01:15:00|70009.2|69989.2|70022.1|70002.1|70060.4|70040.4|70004.7|69984.7|906
1663550400000|2022-09-19 01:20:00|70021.9|70001.9|70018|69998|70022.8|70006.2|69992.4|69972.4|993
1663550700000|2022-09-19 01:25:00|70017.8|69997.8|70015.3|69995.3|70045.9|70025.9|70014.8|69994.8|740
1663551000000|2022-09-19 01:30:00|70015.7|69995.7|70039.5|70019.5|70053|70033|69992|69972|943
1663551300000|2022-09-19 01:35:00|70039.2|70019.2|70089.1|70069.1|70109.4|70089.4|70038.9|70018.9|946
1663551600000|2022-09-19 01:40:00|70089.2|70069.2|70080.6|70060.6|70092.6|70072.6|70064|70044|933
1663551900000|2022-09-19 01:45:00|70080.4|70060.4|70113.4|70093.4|70115.7|70095.7|70071.4|70051.4|771
1663552200000|2022-09-19 01:50:00|70113.3|70093.3|70113.2|70093.2|70125.4|70105.4|70096.8|70076.8|757
1663552500000|2022-09-19 01:55:00|70113|70093|70116.2|70096.2|70127.6|70112.3|70107.6|70090.7|573
1663552800000|2022-09-19 02:00:00|70116.4|70096.4|70137.6|70127.6|70141.8|70128|70110|70093.9|624
1663553100000|2022-09-19 02:05:00|70137.8|70127.8|70194.6|70174.6|70194.8|70174.9|70137.6|70123.9|812
1663553400000|2022-09-19 02:10:00|70194.5|70174.5|70184.4|70174.4|70194.5|70175.4|70167|70152.7|842
1663553700000|2022-09-19 02:15:00|70184.7|70174.7|70190.4|70170.4|70199.5|70186|70176.5|70160.5|816
1663554000000|2022-09-19 02:20:00|70190.3|70170.3|70187.6|70177.6|70198.2|70178.2|70171.9|70157.5|772
1663554300000|2022-09-19 02:25:00|70186.9|70176.9|70172.7|70162.7|70199|70184.7|70172.1|70156.8|862
1663554600000|2022-09-19 02:30:00|70173|70163|70175.4|70155.4|70196|70176|70160.6|70142.5|771
1663554900000|2022-09-19 02:35:00|70175.2|70155.2|70165.8|70145.8|70188.9|70168.9|70155.9|70135.9|936
1663555200000|2022-09-19 02:40:00|70165.7|70145.7|70170|70150|70175.6|70160.4|70160.5|70140.5|756
1663555500000|2022-09-19 02:45:00|70169.6|70149.6|70146.4|70136.4|70171.7|70155.3|70144.6|70132.1|692
1663555800000|2022-09-19 02:50:00|70146.3|70136.3|70121|70111|70158.2|70143.1|70118|70105.1|799
1663556100000|2022-09-19 02:55:00|70121.3|70111.3|70098|70078|70127.4|70111.3|70094.3|70076.7|847
1663556400000|2022-09-19 03:00:00|70098.2|70078.2|70119.5|70099.5|70119.6|70104.1|70092.1|70078.1|765
1663556700000|2022-09-19 03:05:00|70120.2|70100.2|70135.8|70125.8|70140.2|70126|70115.1|70100.2|850
1663557000000|2022-09-19 03:10:00|70135.4|70125.4|70135.8|70115.8|70147.2|70127.2|70121|70104.3|764
1663557300000|2022-09-19 03:15:00|70135.6|70115.6|70126.6|70116.6|70140.2|70120.2|70125.2|70111.2|590
1663557600000|2022-09-19 03:20:00|70126.5|70116.5|70151|70131|70156.2|70141.7|70126.5|70114.6|688
1663557900000|2022-09-19 03:25:00|70151.1|70131.1|70144.5|70124.5|70157.4|70137.4|70136.5|70120|772
1663558200000|2022-09-19 03:30:00|70144.4|70124.4|70161.2|70141.2|70163.8|70146.9|70141.5|70121.5|857
1663558500000|2022-09-19 03:35:00|70161|70141|70152.2|70132.2|70162.2|70142.2|70148.5|70128.5|739
1663558800000|2022-09-19 03:40:00|70152.4|70132.4|70157.2|70137.2|70159.4|70142.7|70138.7|70120.7|665
1663559100000|2022-09-19 03:45:00|70157.1|70137.1|70151.8|70141.8|70162.3|70148.1|70147.8|70130.5|730
1663559400000|2022-09-19 03:50:00|70151.9|70141.9|70151.4|70141.4|70162.8|70147.7|70146.3|70132.4|700
1663559700000|2022-09-19 03:55:00|70152|70142|70133|70123|70153.4|70143.4|70130.3|70116.2|506
1663560000000|2022-09-19 04:00:00|70133.2|70123.2|70145.1|70125.1|70148.5|70133.6|70131.1|70117.1|752
1663560300000|2022-09-19 04:05:00|70144.3|70124.3|70165.2|70145.2|70166.2|70152.1|70142.5|70123.7|621
1663560600000|2022-09-19 04:10:00|70164.7|70144.7|70163.2|70153.2|70168.8|70154|70159.7|70144.7|410
1663560900000|2022-09-19 04:15:00|70163.4|70153.4|70161.1|70141.1|70168|70153.7|70153.7|70138.9|629
1663561200000|2022-09-19 04:20:00|70161.2|70141.2|70159.2|70139.2|70162.4|70147.2|70143.8|70127.5|570
1663561500000|2022-09-19 04:25:00|70159.3|70139.3|70155.7|70145.7|70163.8|70149|70152.8|70136.1|547
1663561800000|2022-09-19 04:30:00|70155.5|70145.5|70148|70128|70163.3|70148.7|70142.6|70126.1|631
1663562100000|2022-09-19 04:35:00|70147.7|70127.7|70141.8|70121.8|70149.8|70134.1|70135.5|70120.4|538
1663562400000|2022-09-19 04:40:00|70141.9|70121.9|70138.8|70128.8|70149.4|70131.7|70136|70121.2|639
1663562700000|2022-09-19 04:45:00|70139.2|70129.2|70139.7|70129.7|70147.1|70132.6|70135.9|70120.6|613
1663563000000|2022-09-19 04:50:00|70139.8|70129.8|70144.8|70134.8|70152.6|70138.1|70136|70120.8|626
1663563300000|2022-09-19 04:55:00|70145|70135|70145.3|70135.3|70156|70142.1|70141.6|70126.7|655
1663563600000|2022-09-19 05:00:00|70144.7|70134.7|70164.3|70154.3|70166.8|70154.5|70144.4|70129.1|721
1663563900000|2022-09-19 05:05:00|70163.9|70153.9|70158.4|70138.4|70169.8|70155.4|70149|70136.2|664
1663564200000|2022-09-19 05:10:00|70158.3|70138.3|70154|70144|70164.8|70150.8|70145.8|70131|635
1663564500000|2022-09-19 05:15:00|70154.8|70144.8|70145.4|70135.4|70162.1|70148|70138.4|70124|738
1663564800000|2022-09-19 05:20:00|70145.3|70135.3|70145.9|70135.9|70161.9|70147|70140.1|70125.8|560
1663565100000|2022-09-19 05:25:00|70145.7|70135.7|70157.6|70137.6|70160.1|70145.2|70145.6|70130.7|531
1663565400000|2022-09-19 05:30:00|70157.5|70137.5|70160.1|70140.1|70163.4|70150.1|70148.7|70131.7|591
1663565700000|2022-09-19 05:35:00|70160.3|70140.3|70183|70173|70189.8|70175.6|70152.8|70138.3|701
1663566000000|2022-09-19 05:40:00|70182.4|70172.4|70177.2|70167.2|70196.4|70181.2|70172.9|70157.9|736
1663566300000|2022-09-19 05:45:00|70177.4|70167.4|70177.8|70167.8|70194|70180.9|70172|70157.7|710
1663566600000|2022-09-19 05:50:00|70177.5|70167.5|70209.4|70189.4|70209.5|70194.1|70168.1|70154.1|794
1663566900000|2022-09-19 05:55:00|70210.1|70190.1|70195.1|70175.1|70212.7|70199.5|70184.7|70166.1|868
1663567200000|2022-09-19 06:00:00|70196|70176|70192.9|70182.9|70204.1|70189.5|70182.9|70169.4|842
1663567500000|2022-09-19 06:05:00|70192.8|70182.8|70210.5|70200.5|70228.3|70215.7|70191.5|70181.2|796
1663567800000|2022-09-19 06:10:00|70210|70200|70192.7|70182.7|70213|70202.3|70187.6|70174.3|825
1663568100000|2022-09-19 06:15:00|70192.6|70182.6|70183.2|70173.2|70193.4|70183.4|70175.1|70159.4|817
1663568400000|2022-09-19 06:20:00|70183.3|70173.3|70160.4|70150.4|70184.9|70174.9|70154.4|70140.1|742
1663568700000|2022-09-19 06:25:00|70161.6|70151.6|70183.3|70163.3|70193.4|70183.1|70157.3|70144.9|876
1663569000000|2022-09-19 06:30:00|70182.5|70162.5|70171.1|70161.1|70186|70171.9|70170|70155.9|780
1663569300000|2022-09-19 06:35:00|70171.2|70161.2|70164.4|70154.4|70173.6|70162.7|70149.9|70137.3|671
1663569600000|2022-09-19 06:40:00|70164.7|70154.7|70173.7|70163.7|70184.3|70169.9|70164.3|70149|776
1663569900000|2022-09-19 06:45:00|70173.5|70163.5|70150.6|70140.6|70177.6|70164|70150|70136.4|659
1663570200000|2022-09-19 06:50:00|70150.4|70140.4|70149.9|70139.9|70159.5|70142.9|70136.8|70121.6|796
1663570500000|2022-09-19 06:55:00|70149.8|70139.8|70152.8|70132.8|70163.5|70148.4|70132.2|70118|959
1663570800000|2022-09-19 07:00:00|70150.5|70130.5|70162.6|70152.6|70171|70156|70143.7|70128|856
1663571100000|2022-09-19 07:05:00|70162.8|70152.8|70171.5|70161.5|70184.5|70165.7|70162.5|70148.4|787
1663571400000|2022-09-19 07:10:00|70171.3|70161.3|70198.9|70188.9|70203.7|70190.8|70168.2|70154.9|778
1663571700000|2022-09-19 07:15:00|70198.7|70188.7|70191.3|70181.3|70199.7|70189.7|70186.2|70170.4|693
1663572000000|2022-09-19 07:20:00|70191.1|70181.1|70196.6|70186.6|70197.1|70187.1|70180.6|70166.3|712
1663572300000|2022-09-19 07:25:00|70196.4|70186.4|70243.1|70233.1|70250.5|70237.1|70196|70186|790
1663572600000|2022-09-19 07:30:00|70243.4|70233.4|70227.6|70207.6|70256.6|70242.4|70225.6|70206.5|806
1663572900000|2022-09-19 07:35:00|70227.4|70207.4|70219.4|70199.4|70231.7|70215.7|70202.4|70185.1|880
1663573200000|2022-09-19 07:40:00|70219.2|70199.2|70211.1|70201.1|70224.9|70211.1|70209.4|70196.2|701
1663573500000|2022-09-19 07:45:00|70211.2|70201.2|70229|70209|70233.8|70219.5|70209.9|70195.6|743
1663573800000|2022-09-19 07:50:00|70229.2|70209.2|70225.2|70205.2|70236.5|70222.2|70216.6|70198.3|807
1663574100000|2022-09-19 07:55:00|70225.1|70205.1|70234.5|70214.5|70248.8|70231|70216.3|70202.4|924
1663574400000|2022-09-19 08:00:00|70234.7|70214.7|70240|70230|70248.2|70237.1|70230|70214.7|781
1663574700000|2022-09-19 08:05:00|70240.1|70230.1|70240.7|70230.7|70262.1|70252.1|70238|70224.2|813
1663575000000|2022-09-19 08:10:00|70239.1|70229.1|70229|70209|70243.3|70229.1|70224.3|70208.4|768
1663575300000|2022-09-19 08:15:00|70229.1|70209.1|70231.9|70221.9|70241.4|70226.4|70223.9|70208.7|767
1663575600000|2022-09-19 08:20:00|70231.7|70221.7|70210.4|70200.4|70236.1|70222.4|70209.6|70195.3|657
1663575900000|2022-09-19 08:25:00|70210.5|70200.5|70226.4|70216.4|70233.8|70217.4|70201.3|70186.3|735
1663576200000|2022-09-19 08:30:00|70226.2|70216.2|70243|70223|70245.3|70228.5|70226.2|70207.1|714
1663576500000|2022-09-19 08:35:00|70242.7|70222.7|70220.9|70210.9|70243.4|70223.4|70220.5|70205.3|835
1663576800000|2022-09-19 08:40:00|70220.8|70210.8|70216.4|70206.4|70227|70212|70206.7|70190.4|734
1663577100000|2022-09-19 08:45:00|70216.2|70206.2|70248.9|70238.9|70249.4|70239.4|70212.4|70202.4|710
1663577400000|2022-09-19 08:50:00|70248.6|70238.6|70247.4|70237.4|70255|70243.2|70246.1|70231.8|674
1663577700000|2022-09-19 08:55:00|70247.6|70237.6|70242.4|70232.4|70261.1|70251.1|70240.8|70226.9|762
1663578000000|2022-09-19 09:00:00|70242.7|70232.7|70247.3|70237.3|70260.5|70246.4|70237.1|70222.5|765
1663578300000|2022-09-19 09:05:00|70247|70237|70229.4|70209.4|70258.9|70245.3|70216.5|70201.4|740
1663578600000|2022-09-19 09:10:00|70229.5|70209.5|70224.8|70204.8|70231.9|70217.3|70222.3|70202.3|677
1663578900000|2022-09-19 09:15:00|70224.9|70204.9|70253.1|70233.1|70253.4|70236.5|70217.7|70202|760
1663579200000|2022-09-19 09:20:00|70253.3|70233.3|70242.1|70222.1|70253.8|70236.9|70232.4|70213.6|887
1663579500000|2022-09-19 09:25:00|70240.9|70220.9|70239.6|70219.6|70246.3|70229.7|70227.5|70210.1|758
1663579800000|2022-09-19 09:30:00|70239.4|70219.4|70233.6|70213.6|70245.1|70230.5|70220.7|70202.5|846
1663580100000|2022-09-19 09:35:00|70234|70214|70232.6|70212.6|70246.3|70226.3|70221.4|70206.1|780
1663580400000|2022-09-19 09:40:00|70232.4|70212.4|70225|70205|70235.9|70215.9|70216|70200.9|885
1663580700000|2022-09-19 09:45:00|70224.8|70204.8|70226.6|70206.6|70230.9|70216.8|70217.1|70202.5|647
1663581000000|2022-09-19 09:50:00|70226.1|70206.1|70238.2|70218.2|70238.4|70223.2|70221.4|70205.6|722
1663581300000|2022-09-19 09:55:00|70238.7|70218.7|70254|70234|70254.1|70238.9|70238.5|70218.5|909
1663581600000|2022-09-19 10:00:00|70254.2|70234.2|70253.1|70243.1|70257.2|70243.1|70247.8|70231.3|628
1663581900000|2022-09-19 10:05:00|70252.8|70242.8|70251.7|70241.7|70264.9|70252.2|70247.2|70232.8|703
1663582200000|2022-09-19 10:10:00|70251.6|70241.6|70251.8|70241.8|70258|70243.7|70249|70233.9|524
1663582500000|2022-09-19 10:15:00|70251.9|70241.9|70255.2|70235.2|70266.7|70251.5|70251.2|70234.8|487
1663582800000|2022-09-19 10:20:00|70255.6|70235.6|70254.4|70234.4|70266.4|70246.4|70247.9|70230.8|598
1663583100000|2022-09-19 10:25:00|70254.3|70234.3|70238|70218|70254.8|70234.8|70234.4|70214.4|753
1663583400000|2022-09-19 10:30:00|70237.9|70217.9|70222.5|70212.5|70239|70223.9|70221.2|70205.1|701
1663583700000|2022-09-19 10:35:00|70222.6|70212.6|70213.3|70193.3|70223.2|70213.2|70208.6|70191.3|719
1663584000000|2022-09-19 10:40:00|70213.5|70193.5|70193.6|70183.6|70213.7|70200.8|70192.5|70177.3|646
1663584300000|2022-09-19 10:45:00|70194.2|70184.2|70180.7|70170.7|70201.8|70187.6|70176.1|70165|695
1663584600000|2022-09-19 10:50:00|70180.5|70170.5|70201|70181|70201.1|70183.5|70180.1|70165.3|906
1663584900000|2022-09-19 10:55:00|70201.6|70181.6|70181.1|70171.1|70202.6|70186.9|70181.1|70170|812
1663585200000|2022-09-19 11:00:00|70181.4|70171.4|70180|70170|70188.2|70173.8|70176.1|70163.6|761
1663585500000|2022-09-19 11:05:00|70180.1|70170.1|70194.7|70184.7|70204.5|70188.2|70177.2|70162.9|826
1663585800000|2022-09-19 11:10:00|70194.8|70184.8|70178.1|70158.1|70195.8|70185.8|70169.8|70156.2|760
1663586100000|2022-09-19 11:15:00|70177.8|70157.8|70188.8|70168.8|70190.5|70174.4|70168.9|70154.3|696
1663586400000|2022-09-19 11:20:00|70189.2|70169.2|70186.7|70176.7|70196.1|70177.2|70186.6|70167.6|768
1663586700000|2022-09-19 11:25:00|70186.6|70176.6|70208|70188|70220.5|70200.5|70185.9|70171.3|863
1663587000000|2022-09-19 11:30:00|70209|70189|70208.2|70198.2|70218.2|70198.7|70207.5|70187.6|938
1663587300000|2022-09-19 11:35:00|70208.3|70198.3|70185.1|70165.1|70212.4|70198.5|70178.8|70162|772
1663587600000|2022-09-19 11:40:00|70185.4|70165.4|70197.3|70177.3|70199.4|70182.8|70184.3|70164.3|822
1663587900000|2022-09-19 11:45:00|70196.7|70176.7|70196.5|70176.5|70199.1|70182.5|70181.5|70161.5|930
1663588200000|2022-09-19 11:50:00|70196.3|70176.3|70181.4|70161.4|70198.8|70178.8|70179.5|70159.5|956
1663588500000|2022-09-19 11:55:00|70181.2|70161.2|70191.7|70171.7|70193.1|70173.1|70178.3|70158.3|933
1663588800000|2022-09-19 12:00:00|70191.6|70171.6|70192.8|70172.8|70195|70175|70182.4|70165.8|923
1663589100000|2022-09-19 12:05:00|70192.9|70172.9|70173.2|70153.2|70193.8|70173.8|70173.2|70153.2|912
1663589400000|2022-09-19 12:10:00|70173.8|70153.8|70177.3|70157.3|70187.4|70167.4|70169.4|70149.4|978
1663589700000|2022-09-19 12:15:00|70177|70157|70182.6|70162.6|70182.7|70162.7|70170|70150|906
1663590000000|2022-09-19 12:20:00|70182.5|70162.5|70149.5|70129.5|70183.9|70168.3|70142.7|70126.8|961
1663590300000|2022-09-19 12:25:00|70149.1|70129.1|70128.4|70108.4|70151.6|70131.6|70118.9|70098.9|1001
1663590600000|2022-09-19 12:30:00|70128.7|70108.7|70120.7|70100.7|70130|70110|70113|70093|983
1663590900000|2022-09-19 12:35:00|70120.8|70100.8|70108.8|70098.8|70129.2|70112.6|70108.6|70098.6|827
1663591200000|2022-09-19 12:40:00|70109.1|70099.1|70112.8|70102.8|70122.7|70107.1|70106|70092.1|827
1663591500000|2022-09-19 12:45:00|70112.9|70102.9|70121.5|70101.5|70124.1|70110.5|70110.9|70096.8|702
1663591800000|2022-09-19 12:50:00|70122.3|70102.3|70142.8|70122.8|70145.4|70128.5|70117.4|70101.4|797
1663592100000|2022-09-19 12:55:00|70143.2|70123.2|70145.6|70125.6|70148.3|70128.5|70138|70118.4|813
1663592400000|2022-09-19 13:00:00|70145.1|70125.1|70158.9|70138.9|70163.2|70147.7|70142.6|70122.6|998
1663592700000|2022-09-19 13:05:00|70159.2|70139.2|70153.2|70133.2|70161.2|70145.5|70146.8|70127.7|935
1663593000000|2022-09-19 13:10:00|70153|70133|70149|70139|70157.7|70140.9|70148.2|70132.3|826
1663593300000|2022-09-19 13:15:00|70149.1|70139.1|70142.4|70132.4|70153.5|70140.3|70129.9|70115|862
1663593600000|2022-09-19 13:20:00|70142.1|70132.1|70139.8|70129.8|70155.8|70140.9|70138.7|70123.9|898
1663593900000|2022-09-19 13:25:00|70139.5|70129.5|70175.3|70155.3|70176.3|70156.4|70138.7|70124|872
1663594200000|2022-09-19 13:30:00|70175.2|70155.2|70163.4|70143.4|70182.3|70162.3|70155.5|70137.5|904
1663594500000|2022-09-19 13:35:00|70163.3|70143.3|70161.6|70141.6|70170|70153|70152.1|70132.1|949
1663594800000|2022-09-19 13:40:00|70161.3|70141.3|70123.4|70113.4|70162.4|70142.4|70122.8|70112.8|900
1663595100000|2022-09-19 13:45:00|70123.5|70113.5|70109|70099|70124.8|70113.9|70107.6|70097.6|603
1663595400000|2022-09-19 13:50:00|70109.1|70099.1|70117.6|70107.6|70118.2|70108.2|70103.3|70093.3|838
1663595700000|2022-09-19 13:55:00|70117.4|70107.4|70116.9|70106.9|70129.3|70114.1|70112.1|70102.1|710
1663596000000|2022-09-19 14:00:00|70116.8|70106.8|70129.2|70119.2|70135.5|70120.8|70116.8|70101.6|801
1663596300000|2022-09-19 14:05:00|70129.3|70119.3|70121.9|70111.9|70135.3|70121|70116.4|70101.6|990
1663596600000|2022-09-19 14:10:00|70122.2|70112.2|70110.4|70100.4|70127.2|70113.1|70106.1|70095.9|903
1663596900000|2022-09-19 14:15:00|70110.6|70100.6|70109.5|70099.5|70122.9|70108.6|70109|70094.3|862
1663597200000|2022-09-19 14:20:00|70109.3|70099.3|70104.2|70094.2|70117|70101.9|70103.4|70092|860
1663597500000|2022-09-19 14:25:00|70104.6|70094.6|70092.9|70082.9|70108.1|70095|70086.9|70075.8|909
1663597800000|2022-09-19 14:30:00|70092.7|70082.7|70087.2|70077.2|70101.6|70087.5|70086.8|70072.7|822
1663598100000|2022-09-19 14:35:00|70087.1|70077.1|70078.8|70068.8|70090.4|70077.6|70075.4|70061.1|886
1663598400000|2022-09-19 14:40:00|70078.5|70068.5|70079.4|70069.4|70088.9|70076.2|70078.5|70065|815
1663598700000|2022-09-19 14:45:00|70079.7|70069.7|70072.3|70062.3|70083.9|70071.1|70069.5|70054.6|848
1663599000000|2022-09-19 14:50:00|70072.2|70062.2|70086.1|70076.1|70095.9|70080.7|70068.4|70057.1|891
1663599300000|2022-09-19 14:55:00|70086|70076|70078|70068|70090|70076|70066.6|70052.8|829
1663599600000|2022-09-19 15:00:00|70078.1|70068.1|70074.2|70054.2|70078.7|70068.7|70061|70045.8|872
1663599900000|2022-09-19 15:05:00|70074.1|70054.1|70068.9|70058.9|70076.2|70061.7|70058.7|70044.6|875
1663600200000|2022-09-19 15:10:00|70068.7|70058.7|70067|70057|70076.9|70062.5|70066.5|70052.6|808
1663600500000|2022-09-19 15:15:00|70067.1|70057.1|70071.8|70061.8|70080.9|70068.1|70066.8|70054|807
1663600800000|2022-09-19 15:20:00|70071.6|70061.6|70081.8|70061.8|70086.3|70069.5|70070.8|70056.1|896
1663601100000|2022-09-19 15:25:00|70081.5|70061.5|70076.4|70056.4|70081.9|70064.8|70073|70053.7|716
1663601400000|2022-09-19 15:30:00|70075.7|70055.7|70112.6|70092.6|70113.3|70098.4|70070.8|70054.6|777
1663601700000|2022-09-19 15:35:00|70112.9|70092.9|70102.9|70092.9|70121.6|70104.4|70097.6|70078.3|802
1663602000000|2022-09-19 15:40:00|70103.3|70093.3|70110.3|70100.3|70118.8|70104.5|70102|70083.5|794
1663602300000|2022-09-19 15:45:00|70110.4|70100.4|70103.9|70083.9|70116.9|70101.8|70096.8|70078.7|820
1663602600000|2022-09-19 15:50:00|70103.6|70083.6|70093.7|70083.7|70105.3|70090.2|70082.4|70065.9|857
1663602900000|2022-09-19 15:55:00|70093.8|70083.8|70103.1|70093.1|70106.8|70094.1|70091.2|70075.7|831
1663603200000|2022-09-19 16:00:00|70102.8|70092.8|70099.4|70089.4|70102.8|70092.8|70094.1|70084.1|873
1663603500000|2022-09-19 16:05:00|70099.9|70089.9|70094.4|70084.4|70103.7|70093.7|70090.6|70076.2|887
1663603800000|2022-09-19 16:10:00|70094.5|70084.5|70087.6|70077.6|70094.9|70084.9|70079.9|70067.4|810
1663604100000|2022-09-19 16:15:00|70087.5|70077.5|70082.4|70072.4|70088.7|70078.7|70077.9|70067.9|784
1663604400000|2022-09-19 16:20:00|70082.6|70072.6|70084.2|70074.2|70090.4|70080.4|70080.8|70070.8|699
1663604700000|2022-09-19 16:25:00|70084.1|70074.1|70085.5|70075.5|70089.9|70079.9|70082|70072|727
1663605000000|2022-09-19 16:30:00|70085.4|70075.4|70083.3|70073.3|70093.8|70080.6|70082.5|70070.7|771
1663605300000|2022-09-19 16:35:00|70083.6|70073.6|70077.9|70067.9|70089.1|70074.8|70069.9|70057.3|822
1663605600000|2022-09-19 16:40:00|70078.2|70068.2|70065.8|70055.8|70081.7|70071.7|70063.7|70052.5|781
1663605900000|2022-09-19 16:45:00|70065.7|70055.7|70069.4|70059.4|70071|70060.2|70064|70050.9|695
1663606200000|2022-09-19 16:50:00|70069.1|70059.1|70060.1|70050.1|70069.4|70059.4|70058.2|70048.2|762
1663606500000|2022-09-19 16:55:00|70060.2|70050.2|70063.2|70053.2|70064.7|70054.7|70059.6|70049.6|724
1663606800000|2022-09-19 17:00:00|70063.3|70053.3|70066.2|70056.2|70071.5|70056.4|70061.1|70049.2|816
1663607100000|2022-09-19 17:05:00|70067|70057|70065.3|70055.3|70073.1|70058.2|70063.9|70050.2|700
1663607400000|2022-09-19 17:10:00|70065.2|70055.2|70078.9|70068.9|70085.1|70073.1|70064.8|70054.2|821
1663607700000|2022-09-19 17:15:00|70079|70069|70074.4|70064.4|70086.4|70071.6|70074.2|70060.7|701
1663608000000|2022-09-19 17:20:00|70074.1|70064.1|70074.1|70064.1|70083.5|70068.8|70072.4|70059.1|840
1663608300000|2022-09-19 17:25:00|70073.8|70063.8|70079.2|70059.2|70082.3|70069.8|70072.5|70059.1|770
1663608600000|2022-09-19 17:30:00|70079.3|70059.3|70080.3|70070.3|70083.5|70071.8|70068.8|70055.3|792
1663608900000|2022-09-19 17:35:00|70080.1|70070.1|70086|70076|70096.5|70081.3|70079.9|70065.9|866
1663609200000|2022-09-19 17:40:00|70085.8|70075.8|70081.2|70071.2|70089.3|70076.1|70079|70064.1|737
1663609500000|2022-09-19 17:45:00|70081.9|70071.9|70086.3|70066.3|70086.9|70073|70076.8|70063.3|794
1663609800000|2022-09-19 17:50:00|70086.6|70066.6|70088.1|70068.1|70090.4|70075.8|70077.6|70064.1|751
1663610100000|2022-09-19 17:55:00|70088|70068|70072.7|70062.7|70089|70075.4|70065.3|70049.6|717
1663610400000|2022-09-19 18:00:00|70073|70063|70092.1|70082.1|70096.7|70082.4|70072.8|70058.6|796
1663610700000|2022-09-19 18:05:00|70092.2|70082.2|70092.4|70082.4|70101|70091|70090.9|70077.3|709
1663611000000|2022-09-19 18:10:00|70092.3|70082.3|70094.7|70084.7|70099.8|70084.8|70090.2|70076|854
1663611300000|2022-09-19 18:15:00|70095|70085|70080.4|70070.4|70098.3|70085.5|70078.5|70061.6|812
1663611600000|2022-09-19 18:20:00|70080.7|70070.7|70091.1|70081.1|70098.5|70084.2|70076.3|70061.6|781
1663611900000|2022-09-19 18:25:00|70091.5|70081.5|70092.2|70082.2|70097.3|70082.4|70087.1|70072.7|627
1663612200000|2022-09-19 18:30:00|70092.4|70082.4|70090.7|70080.7|70098.4|70082.6|70087|70073.1|698
1663612500000|2022-09-19 18:35:00|70090.9|70080.9|70083.1|70073.1|70099|70083.7|70081.8|70067.9|708
1663612800000|2022-09-19 18:40:00|70083|70073|70093.6|70073.6|70096.3|70080.5|70083|70071.1|809
1663613100000|2022-09-19 18:45:00|70094.4|70074.4|70096.5|70076.5|70097.4|70083.7|70086.9|70072.1|699
1663613400000|2022-09-19 18:50:00|70096.1|70076.1|70085.6|70075.6|70096.7|70081.4|70083.1|70067.8|741
1663613700000|2022-09-19 18:55:00|70085.5|70075.5|70079.9|70069.9|70094.6|70079.8|70072.7|70062.7|669
1663614000000|2022-09-19 19:00:00|70079.5|70069.5|70072.4|70062.4|70080.1|70070.1|70069.5|70055.3|688
1663614300000|2022-09-19 19:05:00|70072.5|70062.5|70066.6|70056.6|70076.3|70062.7|70064.2|70049.5|702
1663614600000|2022-09-19 19:10:00|70066.3|70056.3|70057.6|70037.6|70072.1|70057.4|70051.9|70036.1|775
1663614900000|2022-09-19 19:15:00|70057.4|70037.4|70064|70054|70071.8|70057.8|70051.6|70036.1|823
1663615200000|2022-09-19 19:20:00|70063.9|70053.9|70059.6|70049.6|70072|70057.1|70057.8|70043.6|700
1663615500000|2022-09-19 19:25:00|70065|70045|70064.9|70054.9|70069.8|70055.4|70058.5|70043|668
1663615800000|2022-09-19 19:30:00|70064.4|70054.4|70068.8|70048.8|70069.5|70054.4|70061.1|70046.5|582
1663616100000|2022-09-19 19:35:00|70064.3|70054.3|70065.5|70045.5|70069.3|70054.3|70060.2|70043.8|644
1663616400000|2022-09-19 19:40:00|70065.3|70045.3|70063.4|70043.4|70065.7|70051.6|70059.2|70042.8|757
1663616700000|2022-09-19 19:45:00|70063.1|70043.1|70055.6|70045.6|70064.1|70048.9|70053.1|70038.6|722
1663617000000|2022-09-19 19:50:00|70055.5|70045.5|70051.1|70041.1|70063.8|70048|70050.7|70037.1|629
1663617300000|2022-09-19 19:55:00|70051.4|70041.4|70052.3|70042.3|70057.1|70043.5|70048.4|70034.7|694
1663617600000|2022-09-19 20:00:00|70052.7|70042.7|70041.4|70021.4|70057.8|70042.8|70039.6|70019.6|658
1663617900000|2022-09-19 20:05:00|70041.5|70021.5|70040.1|70020.1|70047.4|70027.4|70031.5|70016.4|606
1663618200000|2022-09-19 20:10:00|70039.8|70019.8|70041.8|70021.8|70048.8|70028.8|70038.3|70019.3|762
1663618500000|2022-09-19 20:15:00|70041.6|70021.6|70041.1|70021.1|70042.6|70022.6|70039.2|70019.2|339
1663618800000|2022-09-19 20:20:00|70041|70021|70040.7|70020.7|70050.4|70030.4|70038.7|70018.7|372
1663619100000|2022-09-19 20:25:00|70040.6|70020.6|70061.2|70041.2|70062.4|70042.4|70039.4|70019.4|422
1663619400000|2022-09-19 20:30:00|70060.9|70040.9|70066.9|70046.9|70070.8|70050.8|70058.9|70038.9|424
1663619700000|2022-09-19 20:35:00|70066.8|70046.8|70064.5|70044.5|70067|70047|70061.5|70041.5|355
1663620000000|2022-09-19 20:40:00|70064.4|70044.4|70064.4|70044.4|70070.7|70046.1|70060|70038.4|228
1663620300000|2022-09-19 20:45:00|70064.6|70044.6|70052.5|70032.5|70069.6|70045.7|70048.4|70022.7|299
1663620600000|2022-09-19 20:50:00|70057.9|70027.7|70058|70038|70068.2|70042.2|70052.1|70020.1|483
1663620900000|2022-09-19 20:55:00|70059.2|70039.2|70058.1|70038.1|70068.8|70042.6|70054.4|70023.7|488
1663621200000|2022-09-19 21:00:00|70056.8|70036.8|70068.1|70025.9|70068.1|70038|70056.8|70025.9|22
1663621500000|2022-09-19 21:05:00|70068|70026.4|70065.8|70033.4|70071.4|70040.1|70057.4|70025.1|95
1663621800000|2022-09-19 21:10:00|70071.1|70034.2|70070.6|70026.3|70081.5|70040.7|70056.9|70013.1|132
1663622100000|2022-09-19 21:15:00|70072.1|70024.4|70057.6|70037.6|70076.9|70041|70057|70018.7|148
1663622400000|2022-09-19 21:20:00|70057.7|70037.7|70075.5|70024.3|70075.5|70040.4|70057.7|70022|150
1663622700000|2022-09-19 21:25:00|70073.7|70025.8|70058.1|70038.1|70076.9|70038.3|70058|70020.1|145
1663623000000|2022-09-19 21:30:00|70057.7|70037.7|70070.2|70029.6|70073.1|70041.4|70056.4|70023.8|347
1663623300000|2022-09-19 21:35:00|70070.3|70029.7|70067.9|70034.9|70074.8|70040|70055.8|70027.3|374
1663623600000|2022-09-19 21:40:00|70064.8|70033.1|70068.7|70032.2|70075.1|70041.6|70056|70024|515
1663623900000|2022-09-19 21:45:00|70069.5|70033.4|70069.7|70025.6|70077|70041.1|70056.8|70021.3|527
1663624200000|2022-09-19 21:50:00|70070.1|70026.1|70067.3|70026.1|70075.5|70030|70064.4|70023.5|255
1663624500000|2022-09-19 21:55:00|70068.9|70025|70072.8|70023.4|70080.8|70031.5|70063.4|70022.3|278
1663624800000|2022-09-19 22:00:00|70069|70027|70058.5|70038.5|70077|70040.1|70058.2|70020.8|279
1663625100000|2022-09-19 22:05:00|70058.8|70038.8|70058.2|70038.2|70077.5|70040.7|70057.9|70022.3|296
1663625400000|2022-09-19 22:10:00|70058.1|70038.1|70065.5|70026.9|70078.1|70041.2|70056.2|70022.4|370
1663625700000|2022-09-19 22:15:00|70068.3|70024.3|70063.7|70031.9|70073.8|70031.9|70057.7|70020.6|313
1663626000000|2022-09-19 22:20:00|70065.3|70028.5|70065.2|70024.4|70073.6|70034.2|70059.3|70020.3|312
1663626300000|2022-09-19 22:25:00|70065.3|70023.7|70063.3|70028.5|70076.1|70034.2|70059|70015.9|325
1663626600000|2022-09-19 22:30:00|70063.4|70026.9|70069|70025.6|70073.9|70031.2|70061.4|70021.3|323
1663626900000|2022-09-19 22:35:00|70069.1|70025|70059.7|70025.2|70074.5|70030.4|70059.7|70020.1|332
1663627200000|2022-09-19 22:40:00|70068.6|70025.5|70068.7|70024.8|70077.2|70029.7|70058.5|70015.6|208
1663627500000|2022-09-19 22:45:00|70069|70025.6|70043.1|70023.1|70069.1|70028.1|70036.3|70009.9|392
1663627800000|2022-09-19 22:50:00|70042.2|70022.2|70046.8|70026.8|70054.3|70028.1|70041.9|70018.8|427
1663628100000|2022-09-19 22:55:00|70046.9|70026.9|70047.6|70027.6|70052.8|70031.7|70044|70022.3|378
1663628400000|2022-09-19 23:00:00|70047.3|70027.3|70044.4|70024.4|70047.8|70027.8|70038.5|70018.5|405
1663628700000|2022-09-19 23:05:00|70044.5|70024.5|70055.4|70021.5|70055.4|70027|70041.6|70021.5|298
1663629000000|2022-09-19 23:10:00|70047.5|70027.5|70047|70027|70047.5|70027.5|70042.7|70022.7|339
1663629300000|2022-09-19 23:15:00|70047.1|70027.1|70044|70024|70047.8|70027.8|70038.2|70018.2|312
1663629600000|2022-09-19 23:20:00|70043.9|70023.9|70042.5|70022.5|70047.3|70027.3|70041.9|70021.9|351
1663629900000|2022-09-19 23:25:00|70042.6|70022.6|70041.3|70021.3|70046.3|70026.3|70038.5|70018.5|427
1663630200000|2022-09-19 23:30:00|70041.5|70021.5|70043.2|70023.2|70046.9|70025.6|70036.1|70016.1|585
1663630500000|2022-09-19 23:35:00|70042.7|70022.7|70049.3|70029.3|70049.6|70029.6|70040.5|70020.5|499
1663630800000|2022-09-19 23:40:00|70049.2|70029.2|70046.3|70026.3|70050.8|70030.8|70042.4|70022.4|483
1663631100000|2022-09-19 23:45:00|70047.3|70027.3|70047.1|70027.1|70050.2|70033.1|70041.7|70023.1|453
1663631400000|2022-09-19 23:50:00|70047|70027|70042.1|70032.1|70051|70033.9|70039.5|70025.2|431
1663631700000|2022-09-19 23:55:00|70041.4|70031.4|70054|70034|70062.2|70042.2|70041.4|70025.7|581
1663632000000|2022-09-20 00:00:00|70053.5|70033.5|70027.4|70007.4|70056.4|70036.4|70025.8|70005.8|786
1663632300000|2022-09-20 00:05:00|70027.5|70007.5|70010.4|69990.4|70042|70022|70004.6|69984.6|863
1663632600000|2022-09-20 00:10:00|70010.6|69990.6|70009.8|69989.8|70022|70002|70003.7|69983.7|765
1663632900000|2022-09-20 00:15:00|70010.2|69990.2|70023.5|70003.5|70031.1|70011.1|70004.6|69984.6|752
1663633200000|2022-09-20 00:20:00|70023.4|70003.4|70029.8|70009.8|70044.2|70024.2|70023.4|70003.4|800
1663633500000|2022-09-20 00:25:00|70029.9|70009.9|70042.5|70022.5|70042.5|70022.5|70028|70008|709
1663633800000|2022-09-20 00:30:00|70042.4|70022.4|70039.3|70019.3|70042.6|70022.6|70033.6|70013.6|743
1663634100000|2022-09-20 00:35:00|70039.6|70019.6|70064.2|70044.2|70069.7|70049.7|70039|70019|803
1663634400000|2022-09-20 00:40:00|70064.1|70044.1|70095.2|70075.2|70100.9|70086.3|70063.2|70043.2|698
1663634700000|2022-09-20 00:45:00|70095.1|70075.1|70113.9|70093.9|70116.9|70100.1|70087.1|70071.4|707
1663635000000|2022-09-20 00:50:00|70114.7|70094.7|70077.5|70057.5|70114.9|70095.9|70073.2|70057.5|841
1663635300000|2022-09-20 00:55:00|70076.8|70056.8|70067.2|70047.2|70078.7|70058.7|70053.8|70035|831
1663635600000|2022-09-20 01:00:00|70063.8|70053.8|70076.5|70056.5|70086.6|70066.6|70060.4|70045|840
1663635900000|2022-09-20 01:05:00|70076.6|70056.6|70084.6|70064.6|70093|70073|70065.4|70050.2|713
1663636200000|2022-09-20 01:10:00|70084.5|70064.5|70089.6|70069.6|70094.9|70074.9|70074.8|70054.8|685
1663636500000|2022-09-20 01:15:00|70089.8|70069.8|70109|70089|70144.8|70124.8|70089|70069|913
1663636800000|2022-09-20 01:20:00|70106.9|70086.9|70112.5|70092.5|70129.6|70112.7|70100.7|70080.7|812
1663637100000|2022-09-20 01:25:00|70111.9|70091.9|70123.3|70103.3|70129.5|70109.7|70105.1|70090.7|710
1663637400000|2022-09-20 01:30:00|70123.4|70103.4|70148|70138|70155.8|70144.6|70119.9|70099.9|885
1663637700000|2022-09-20 01:35:00|70148.7|70138.7|70171.9|70161.9|70180.8|70168.6|70148.7|70133.1|935
1663638000000|2022-09-20 01:40:00|70171.8|70161.8|70159.4|70139.4|70177.5|70163.9|70147|70132.2|900
1663638300000|2022-09-20 01:45:00|70159.3|70139.3|70148.2|70138.2|70167|70150.8|70141.2|70130.9|818
1663638600000|2022-09-20 01:50:00|70148.1|70138.1|70164.1|70144.1|70176|70165.6|70147.9|70133.3|865
1663638900000|2022-09-20 01:55:00|70164|70144|70174.5|70164.5|70175.2|70165.2|70151|70135.9|829
1663639200000|2022-09-20 02:00:00|70174.6|70164.6|70164.8|70144.8|70178.8|70168.8|70156.3|70139.1|808
1663639500000|2022-09-20 02:05:00|70165.2|70145.2|70170.4|70150.4|70176.9|70160.9|70151.4|70136|808
1663639800000|2022-09-20 02:10:00|70170.3|70150.3|70173.2|70153.2|70179.9|70165|70164|70150.3|675
1663640100000|2022-09-20 02:15:00|70173.1|70153.1|70153.1|70143.1|70176.7|70161.6|70150.8|70140.8|589
1663640400000|2022-09-20 02:20:00|70153|70143|70128.2|70118.2|70158.1|70148.1|70121.9|70107.2|691
1663640700000|2022-09-20 02:25:00|70128.1|70118.1|70114.7|70104.7|70137.8|70124|70111|70099.4|596
1663641000000|2022-09-20 02:30:00|70114.5|70104.5|70099.5|70089.5|70119.2|70109.2|70081.4|70068|809
1663641300000|2022-09-20 02:35:00|70099.8|70089.8|70111.6|70101.6|70122.9|70108.2|70096.4|70082.6|740
1663641600000|2022-09-20 02:40:00|70111.4|70101.4|70114.9|70104.9|70140.3|70127.1|70111.4|70097.8|700
1663641900000|2022-09-20 02:45:00|70115.5|70105.5|70142.4|70132.4|70155.2|70139.3|70115.5|70105.5|705
1663642200000|2022-09-20 02:50:00|70142.3|70132.3|70122.3|70112.3|70142.4|70132.4|70120.6|70110.6|685
1663642500000|2022-09-20 02:55:00|70122.4|70112.4|70088.1|70078.1|70124.5|70113.1|70087.3|70073.8|782
1663642800000|2022-09-20 03:00:00|70088.2|70078.2|70077.8|70067.8|70097.7|70087.7|70065.7|70052.9|794
1663643100000|2022-09-20 03:05:00|70077.7|70067.7|70090.2|70080.2|70093.7|70083.7|70076.7|70066.7|719
1663643400000|2022-09-20 03:10:00|70090|70080|70104.8|70094.8|70110|70095.1|70087.8|70073.5|665
1663643700000|2022-09-20 03:15:00|70104.7|70094.7|70120|70110|70126.8|70113.2|70104.6|70093.5|655
1663644000000|2022-09-20 03:20:00|70120.4|70110.4|70113.7|70103.7|70134.2|70120.2|70113.6|70101.9|683
1663644300000|2022-09-20 03:25:00|70113.9|70103.9|70115|70105|70123.2|70108.6|70110.1|70100|596
1663644600000|2022-09-20 03:30:00|70115.1|70105.1|70094.3|70084.3|70116.4|70106.4|70092.6|70082.6|556
1663644900000|2022-09-20 03:35:00|70096|70086|70110.4|70100.4|70117|70106.1|70094.9|70083.6|621
1663645200000|2022-09-20 03:40:00|70110.5|70100.5|70109.7|70099.7|70120.7|70106.6|70107.7|70094.6|436
1663645500000|2022-09-20 03:45:00|70109.5|70099.5|70101.1|70091.1|70116|70101.2|70099|70089|539
1663645800000|2022-09-20 03:50:00|70100.9|70090.9|70104.3|70094.3|70110.1|70098.3|70095.1|70082.1|535
1663646100000|2022-09-20 03:55:00|70104.4|70094.4|70120.1|70110.1|70122.8|70110.1|70103.6|70093.6|503
1663646400000|2022-09-20 04:00:00|70119.9|70109.9|70127.6|70117.6|70133.7|70123.7|70119.9|70106.3|472
1663646700000|2022-09-20 04:05:00|70127.5|70117.5|70136.6|70126.6|70140.5|70127|70124.9|70110.2|473
1663647000000|2022-09-20 04:10:00|70135.3|70125.3|70138|70128|70138.5|70128.5|70125.1|70115.1|515
1663647300000|2022-09-20 04:15:00|70138.1|70128.1|70142.1|70132.1|70145.9|70133.8|70135|70124.8|593
1663647600000|2022-09-20 04:20:00|70142.2|70132.2|70144.5|70124.5|70161.8|70146.9|70138.4|70122.8|569
1663647900000|2022-09-20 04:25:00|70143.4|70123.4|70136.1|70126.1|70144.4|70129.8|70129.6|70114.7|596
1663648200000|2022-09-20 04:30:00|70137|70127|70139.6|70129.6|70146.5|70131.8|70134.9|70121.8|563
1663648500000|2022-09-20 04:35:00|70139.7|70129.7|70154.6|70144.6|70154.6|70144.6|70135.6|70125.6|471
1663648800000|2022-09-20 04:40:00|70158.8|70138.8|70143.7|70123.7|70158.8|70143.7|70138.5|70123.6|543
1663649100000|2022-09-20 04:45:00|70137.2|70127.2|70137.1|70127.1|70141.7|70128.7|70136|70121.3|366
1663649400000|2022-09-20 04:50:00|70137.3|70127.3|70137.8|70127.8|70142.4|70128.5|70135.4|70122|404
1663649700000|2022-09-20 04:55:00|70137.9|70127.9|70135.1|70125.1|70147.6|70133.4|70134.5|70120.4|452
1663650000000|2022-09-20 05:00:00|70135.4|70125.4|70137.4|70127.4|70143.9|70130.2|70132.2|70121|579
1663650300000|2022-09-20 05:05:00|70137.3|70127.3|70133.1|70123.1|70137.9|70127.9|70132.3|70122.3|576
1663650600000|2022-09-20 05:10:00|70133.2|70123.2|70145.9|70135.9|70150.2|70136.2|70131.8|70120.7|620
1663650900000|2022-09-20 05:15:00|70146|70136|70147.3|70137.3|70156.6|70141.8|70142.7|70129.2|591
1663651200000|2022-09-20 05:20:00|70147.4|70137.4|70143.9|70133.9|70155|70139.8|70143.1|70128.5|562
1663651500000|2022-09-20 05:25:00|70144|70134|70145.7|70135.7|70155.7|70140.7|70139.1|70125.2|558
1663651800000|2022-09-20 05:30:00|70145.8|70135.8|70125|70115|70152.8|70141.6|70123.6|70109.7|699
1663652100000|2022-09-20 05:35:00|70124.8|70114.8|70117.1|70107.1|70129.7|70116.3|70104.1|70094.1|628
1663652400000|2022-09-20 05:40:00|70115.1|70105.1|70122.8|70112.8|70134.2|70120.4|70110.4|70100.4|623
1663652700000|2022-09-20 05:45:00|70123|70113|70139.4|70129.4|70147.1|70131.6|70122.8|70112.8|563
1663653000000|2022-09-20 05:50:00|70138.8|70128.8|70149.5|70139.5|70154.9|70141.5|70126.3|70116.3|703
1663653300000|2022-09-20 05:55:00|70149.9|70139.9|70147.8|70127.8|70154|70142.2|70143.7|70127.4|639
1663653600000|2022-09-20 06:00:00|70147.9|70127.9|70184.9|70174.9|70192.5|70175.1|70142.3|70122.3|887
1663653900000|2022-09-20 06:05:00|70185.2|70175.2|70179.3|70169.3|70190.6|70180.6|70178.1|70165.5|750
1663654200000|2022-09-20 06:10:00|70179.6|70169.6|70185.5|70175.5|70196.2|70183.2|70178.8|70168.8|785
1663654500000|2022-09-20 06:15:00|70185.1|70175.1|70185.3|70175.3|70190.4|70180.4|70178.4|70168.4|715
1663654800000|2022-09-20 06:20:00|70185.1|70175.1|70172.2|70162.2|70190|70180|70172.2|70162.2|648
1663655100000|2022-09-20 06:25:00|70175.5|70165.5|70170.4|70160.4|70177.1|70167.1|70166.2|70156.2|692
1663655400000|2022-09-20 06:30:00|70171.9|70161.9|70191.4|70181.4|70191.4|70181.4|70156.9|70146.9|863
1663655700000|2022-09-20 06:35:00|70191.5|70181.5|70177.9|70167.9|70192.3|70182.3|70167.6|70157.6|778
1663656000000|2022-09-20 06:40:00|70177.8|70167.8|70178.5|70168.5|70185|70175|70168.7|70156.5|760
1663656300000|2022-09-20 06:45:00|70178.3|70168.3|70174.2|70164.2|70180.8|70170.8|70171|70156.2|700
1663656600000|2022-09-20 06:50:00|70174.3|70164.3|70171.7|70161.7|70175.4|70165.4|70156.5|70144|727
1663656900000|2022-09-20 06:55:00|70170.9|70160.9|70193.8|70183.8|70202.3|70192.3|70168.6|70158.6|852
1663657200000|2022-09-20 07:00:00|70193.9|70183.9|70189.5|70179.5|70198.4|70186.4|70180.8|70170.5|793
1663657500000|2022-09-20 07:05:00|70189.8|70179.8|70169.3|70159.3|70189.8|70179.8|70168.4|70156.6|748
1663657800000|2022-09-20 07:10:00|70169.5|70159.5|70185.6|70175.6|70186.6|70176.6|70156.9|70144|794
1663658100000|2022-09-20 07:15:00|70185.7|70175.7|70166.3|70156.3|70190.2|70179.9|70161.8|70151.8|841
1663658400000|2022-09-20 07:20:00|70166.6|70156.6|70155.4|70145.4|70178.6|70166.3|70154.8|70144.6|822
1663658700000|2022-09-20 07:25:00|70155.3|70145.3|70147.8|70137.8|70165.2|70155.2|70146.4|70136.4|765
1663659000000|2022-09-20 07:30:00|70147.9|70137.9|70165.4|70155.4|70176.3|70161.7|70140|70130|828
1663659300000|2022-09-20 07:35:00|70165.2|70155.2|70174.7|70164.7|70185.5|70173.2|70165.2|70155.2|840
1663659600000|2022-09-20 07:40:00|70173.7|70163.7|70164.5|70144.5|70176|70166|70159|70143.9|781
1663659900000|2022-09-20 07:45:00|70159.2|70149.2|70146.8|70136.8|70163.3|70153.3|70143.9|70133.9|799
1663660200000|2022-09-20 07:50:00|70146.7|70136.7|70167.7|70157.7|70170.1|70160.1|70146.1|70136.1|689
1663660500000|2022-09-20 07:55:00|70168.1|70158.1|70152.9|70142.9|70172|70162|70151.5|70138.8|814
1663660800000|2022-09-20 08:00:00|70152.4|70142.4|70157.9|70147.9|70161.6|70151.6|70147.1|70135.5|837
1663661100000|2022-09-20 08:05:00|70158|70148|70178.9|70168.9|70183.5|70173.5|70155.7|70142.6|849
1663661400000|2022-09-20 08:10:00|70179.5|70169.5|70177.4|70167.4|70184.7|70174.7|70171.5|70161.5|811
1663661700000|2022-09-20 08:15:00|70175.1|70165.1|70177.2|70167.2|70194.4|70184.4|70165.5|70155.5|816
1663662000000|2022-09-20 08:20:00|70177.3|70167.3|70202.7|70192.7|70202.7|70192.7|70174.1|70164.1|774
1663662300000|2022-09-20 08:25:00|70202.6|70192.6|70202.2|70192.2|70217|70205.1|70197|70186.6|804
1663662600000|2022-09-20 08:30:00|70202.1|70192.1|70195.9|70185.9|70208.4|70198.4|70190.6|70180.6|820
1663662900000|2022-09-20 08:35:00|70195.7|70185.7|70192.7|70182.7|70200.5|70190.5|70189.9|70179.8|734
1663663200000|2022-09-20 08:40:00|70193.2|70183.2|70203.5|70193.5|70204.1|70194.1|70190|70180|604
1663663500000|2022-09-20 08:45:00|70203.6|70193.6|70201.7|70191.7|70210.3|70200.3|70195.9|70185.9|612
1663663800000|2022-09-20 08:50:00|70201.6|70191.6|70204.8|70194.8|70207.2|70197.2|70197.3|70187.3|696
1663664100000|2022-09-20 08:55:00|70204.6|70194.6|70203.1|70193.1|70205|70195|70196.9|70186.9|654
1663664400000|2022-09-20 09:00:00|70203.8|70193.8|70201.4|70191.4|70207.3|70197.3|70185.9|70175.9|777
1663664700000|2022-09-20 09:05:00|70201.2|70191.2|70212.7|70202.7|70221.8|70208.1|70198.8|70188.8|672
1663665000000|2022-09-20 09:10:00|70212.5|70202.5|70217.6|70207.6|70222.3|70212.3|70212.2|70202.2|653
1663665300000|2022-09-20 09:15:00|70217.5|70207.5|70231.9|70221.9|70240.7|70226.1|70214.3|70204.3|695
1663665600000|2022-09-20 09:20:00|70232.2|70222.2|70234.2|70224.2|70235.8|70225.8|70224.2|70214.2|769
1663665900000|2022-09-20 09:25:00|70234.1|70224.1|70230.9|70220.9|70238.4|70228.4|70226.3|70216.3|700
1663666200000|2022-09-20 09:30:00|70230.8|70220.8|70220|70210|70231.1|70221.1|70210.4|70200.4|659
1663666500000|2022-09-20 09:35:00|70219.9|70209.9|70221.1|70211.1|70226.1|70216.1|70214.7|70204.7|622
1663666800000|2022-09-20 09:40:00|70221.4|70211.4|70232.1|70222.1|70232.4|70222.4|70217.4|70207.4|641
1663667100000|2022-09-20 09:45:00|70232.2|70222.2|70223.4|70213.4|70234.9|70224.9|70219.2|70209.2|680
1663667400000|2022-09-20 09:50:00|70223.5|70213.5|70226.9|70216.9|70227.5|70217.5|70216.4|70206.4|793
1663667700000|2022-09-20 09:55:00|70227.7|70217.7|70231.5|70221.5|70236.3|70226.3|70226.9|70212|613
1663668000000|2022-09-20 10:00:00|70231.4|70221.4|70230.2|70220.2|70238|70224.9|70228.1|70213.8|638
1663668300000|2022-09-20 10:05:00|70230.3|70220.3|70230.1|70220.1|70237.1|70225.3|70229.2|70215.7|668
1663668600000|2022-09-20 10:10:00|70229.8|70219.8|70216.4|70206.4|70230.7|70220.4|70214.4|70199.9|601
1663668900000|2022-09-20 10:15:00|70216.9|70206.9|70211.3|70201.3|70231.9|70217|70203.2|70190.5|670
1663669200000|2022-09-20 10:20:00|70211.4|70201.4|70202.2|70192.2|70218.3|70206.6|70197.2|70185.5|795
1663669500000|2022-09-20 10:25:00|70202.1|70192.1|70199|70189|70206.2|70196.2|70188.5|70178.5|794
1663669800000|2022-09-20 10:30:00|70199.3|70189.3|70180.9|70170.9|70203.9|70190.4|70179|70169|693
1663670100000|2022-09-20 10:35:00|70180.8|70170.8|70170.8|70160.8|70180.8|70170.8|70169.4|70159.4|642
1663670400000|2022-09-20 10:40:00|70170.7|70160.7|70180.3|70170.3|70181.7|70171.7|70168.6|70158.6|635
1663670700000|2022-09-20 10:45:00|70180.2|70170.2|70189.1|70179.1|70198.1|70183.7|70180|70170|731
1663671000000|2022-09-20 10:50:00|70189|70179|70180.1|70170.1|70189.7|70179.7|70170.6|70157.2|713
1663671300000|2022-09-20 10:55:00|70179.9|70169.9|70172.7|70162.7|70185.2|70171.7|70165.7|70155.7|756
1663671600000|2022-09-20 11:00:00|70172.4|70162.4|70167.4|70157.4|70187.7|70174.9|70165.9|70155.9|874
1663671900000|2022-09-20 11:05:00|70167.2|70157.2|70178.3|70168.3|70191.5|70181.5|70162.6|70152.6|808
1663672200000|2022-09-20 11:10:00|70179.1|70169.1|70201.3|70191.3|70209.3|70196.7|70177.1|70167.1|801
1663672500000|2022-09-20 11:15:00|70201.8|70191.8|70171.1|70161.1|70205.1|70194.7|70169|70159|795
1663672800000|2022-09-20 11:20:00|70171|70161|70202.2|70192.2|70208|70194.5|70170.5|70160.5|846
1663673100000|2022-09-20 11:25:00|70202.4|70192.4|70182.2|70172.2|70208.6|70197.8|70181.2|70171.2|771
1663673400000|2022-09-20 11:30:00|70182.6|70172.6|70174|70164|70185.3|70174.4|70169.8|70155.7|762
1663673700000|2022-09-20 11:35:00|70173.5|70163.5|70197.7|70187.7|70201.7|70187.7|70172.8|70162.8|859
1663674000000|2022-09-20 11:40:00|70198.6|70188.6|70212.7|70202.7|70223.1|70207|70198.5|70188.5|878
1663674300000|2022-09-20 11:45:00|70212.8|70202.8|70206.3|70196.3|70221.4|70211.3|70199.6|70186.9|869
1663674600000|2022-09-20 11:50:00|70206|70196|70207.4|70197.4|70219.3|70209.3|70198.6|70188.6|834
1663674900000|2022-09-20 11:55:00|70207.5|70197.5|70202.1|70192.1|70212.2|70200.6|70197|70183.4|810
1663675200000|2022-09-20 12:00:00|70202.4|70192.4|70215.2|70205.2|70219.9|70205.3|70199.9|70189.3|905
1663675500000|2022-09-20 12:05:00|70215.3|70205.3|70221|70211|70227.3|70212.6|70211.9|70197|833
1663675800000|2022-09-20 12:10:00|70220.9|70210.9|70209.4|70199.4|70220.9|70210.9|70205.7|70193.1|826
1663676100000|2022-09-20 12:15:00|70209.5|70199.5|70218.2|70208.2|70222.9|70210.8|70206.5|70191.4|755
1663676400000|2022-09-20 12:20:00|70218.6|70208.6|70236.3|70226.3|70242.9|70228.4|70215.6|70205.6|863
1663676700000|2022-09-20 12:25:00|70236.2|70226.2|70256.5|70236.5|70260.4|70242.4|70234.7|70224.7|809
1663677000000|2022-09-20 12:30:00|70257.9|70237.9|70242.3|70222.3|70261.1|70245.7|70228.2|70214.5|960
1663677300000|2022-09-20 12:35:00|70241.6|70221.6|70253.8|70243.8|70257.4|70247.4|70234.9|70220.3|967
1663677600000|2022-09-20 12:40:00|70255|70245|70258.2|70248.2|70263.4|70250.9|70241.2|70227.9|939
1663677900000|2022-09-20 12:45:00|70262.8|70242.8|70274.4|70264.4|70275.4|70265.4|70252.1|70239.3|894
1663678200000|2022-09-20 12:50:00|70274.5|70264.5|70250.4|70240.4|70278.2|70265.6|70249.7|70234.7|985
1663678500000|2022-09-20 12:55:00|70250.1|70240.1|70247.7|70237.7|70257.2|70242.3|70243.8|70231|798
1663678800000|2022-09-20 13:00:00|70247.8|70237.8|70243.9|70233.9|70259.5|70245.1|70231.3|70217.4|943
1663679100000|2022-09-20 13:05:00|70244.4|70234.4|70256.3|70246.3|70263.4|70253.4|70244.2|70231|916
1663679400000|2022-09-20 13:10:00|70256.4|70246.4|70258.3|70248.3|70273|70262.8|70253.8|70242|885
1663679700000|2022-09-20 13:15:00|70258.6|70248.6|70257|70247|70270.9|70260.8|70254.8|70244.8|808
1663680000000|2022-09-20 13:20:00|70257.2|70247.2|70274.8|70264.8|70276.2|70266.2|70256.1|70244.3|859
1663680300000|2022-09-20 13:25:00|70274.6|70264.6|70275.1|70265.1|70279.4|70269.4|70264.4|70254.4|909
1663680600000|2022-09-20 13:30:00|70275.5|70265.5|70267|70257|70288.5|70278.5|70266.2|70252.5|988
1663680900000|2022-09-20 13:35:00|70267.3|70257.3|70279|70269|70287.8|70277.8|70267.3|70253.4|901
1663681200000|2022-09-20 13:40:00|70277.9|70267.9|70278|70268|70283.2|70271.5|70268|70257.9|969
1663681500000|2022-09-20 13:45:00|70278.1|70268.1|70280.8|70270.8|70287.4|70277.4|70275.8|70265.8|879
1663681800000|2022-09-20 13:50:00|70280.5|70270.5|70283.4|70273.4|70293.1|70283.1|70280.5|70270|831
1663682100000|2022-09-20 13:55:00|70283.5|70273.5|70274.1|70264.1|70284.2|70274.2|70262.8|70252.8|948
1663682400000|2022-09-20 14:00:00|70274|70264|70289.1|70279.1|70290.1|70280.1|70266.6|70256.6|969
1663682700000|2022-09-20 14:05:00|70289.7|70279.7|70279.3|70269.3|70300.8|70287.6|70276|70261.4|888
1663683000000|2022-09-20 14:10:00|70279.1|70269.1|70295.8|70285.8|70302.6|70292.6|70272.2|70262.2|952
1663683300000|2022-09-20 14:15:00|70295.2|70285.2|70291.9|70281.9|70302.1|70286.9|70272.7|70260.1|957
1663683600000|2022-09-20 14:20:00|70291.8|70281.8|70280.2|70270.2|70293.2|70283.2|70276.3|70264.3|877
1663683900000|2022-09-20 14:25:00|70280|70270|70288.6|70278.6|70294|70279.5|70272.3|70262.3|860
1663684200000|2022-09-20 14:30:00|70288.7|70278.7|70305.4|70295.4|70317.1|70303.1|70286.4|70272.5|908
1663684500000|2022-09-20 14:35:00|70305.3|70295.3|70318.9|70308.9|70323.6|70313.6|70301|70291|869
1663684800000|2022-09-20 14:40:00|70319|70309|70321.1|70311.1|70336.9|70323.6|70310.9|70299.5|932
1663685100000|2022-09-20 14:45:00|70321.2|70311.2|70321.1|70311.1|70335.6|70322.9|70318.2|70303|869
1663685400000|2022-09-20 14:50:00|70321.2|70311.2|70312.8|70302.8|70326.8|70313.2|70302.3|70288.1|974
1663685700000|2022-09-20 14:55:00|70312.7|70302.7|70299.3|70289.3|70316.9|70303.1|70294.7|70284.7|887
1663686000000|2022-09-20 15:00:00|70299.1|70289.1|70272.7|70262.7|70299.9|70289.9|70271.6|70261.6|732
1663686300000|2022-09-20 15:05:00|70272.8|70262.8|70273.4|70263.4|70276.1|70266.1|70259.8|70249.8|766
1663686600000|2022-09-20 15:10:00|70275.9|70265.9|70266.9|70256.9|70286.7|70276.7|70264.2|70254.2|813
1663686900000|2022-09-20 15:15:00|70267|70257|70282.7|70272.7|70283|70273|70264.4|70254.4|863
1663687200000|2022-09-20 15:20:00|70282.6|70272.6|70278.2|70268.2|70284.3|70274.3|70275.3|70265.3|744
1663687500000|2022-09-20 15:25:00|70277.8|70267.8|70283.4|70273.4|70285.9|70273.7|70276.6|70265.9|700
1663687800000|2022-09-20 15:30:00|70283.5|70273.5|70281.3|70271.3|70292|70282|70279.9|70269.9|787
1663688100000|2022-09-20 15:35:00|70282.4|70272.4|70291.6|70281.6|70293.3|70283.3|70280.2|70270.2|730
1663688400000|2022-09-20 15:40:00|70291.5|70281.5|70278.5|70258.5|70293.8|70283.8|70270.9|70257.9|796
1663688700000|2022-09-20 15:45:00|70278.4|70258.4|70277.1|70267.1|70282.8|70270|70269|70254.6|738
1663689000000|2022-09-20 15:50:00|70276.9|70266.9|70262.2|70252.2|70284.4|70274.4|70261.2|70251.2|716
1663689300000|2022-09-20 15:55:00|70262.3|70252.3|70261|70251|70263.4|70253.4|70257.1|70247.1|752
1663689600000|2022-09-20 16:00:00|70260.5|70250.5|70274.2|70264.2|70277.4|70267.4|70256.6|70246.6|756
1663689900000|2022-09-20 16:05:00|70274.1|70264.1|70266|70256|70274.3|70264.3|70265.5|70250.7|580
1663690200000|2022-09-20 16:10:00|70265.8|70255.8|70273.4|70263.4|70274.9|70264.9|70263.5|70253.5|594
1663690500000|2022-09-20 16:15:00|70273.3|70263.3|70275.7|70265.7|70280.7|70270.7|70270.8|70260.8|678
1663690800000|2022-09-20 16:20:00|70275.8|70265.8|70279.1|70269.1|70282|70269.5|70274.5|70262|639
1663691100000|2022-09-20 16:25:00|70279.2|70269.2|70286.6|70276.6|70293.7|70279|70279|70269|584
1663691400000|2022-09-20 16:30:00|70286.8|70276.8|70290.4|70280.4|70294.1|70280.6|70282.8|70270.5|700
1663691700000|2022-09-20 16:35:00|70290.5|70280.5|70287.7|70277.7|70307.1|70293|70286.5|70275.3|719
1663692000000|2022-09-20 16:40:00|70288|70278|70288.3|70278.3|70297.3|70282.8|70286.7|70272.4|646
1663692300000|2022-09-20 16:45:00|70288.4|70278.4|70287.8|70277.8|70301|70286.2|70287.1|70275.1|573
1663692600000|2022-09-20 16:50:00|70287.7|70277.7|70287.2|70277.2|70296.2|70285.3|70286.9|70272.8|622
1663692900000|2022-09-20 16:55:00|70286.9|70276.9|70290.9|70270.9|70294.3|70280.2|70281.4|70267.5|695
1663693200000|2022-09-20 17:00:00|70285.9|70275.9|70282.9|70272.9|70289.6|70278|70272.8|70260.8|720
1663693500000|2022-09-20 17:05:00|70282.7|70272.7|70293.5|70273.5|70296.6|70281.2|70281.1|70266.4|864
1663693800000|2022-09-20 17:10:00|70294.1|70274.1|70299.9|70289.9|70300.8|70290.8|70286|70273|750
1663694100000|2022-09-20 17:15:00|70300.5|70290.5|70298.5|70288.5|70312.3|70298.9|70294.1|70282.1|760
1663694400000|2022-09-20 17:20:00|70298.6|70288.6|70303.6|70293.6|70307.3|70294.1|70297.6|70287.3|741
1663694700000|2022-09-20 17:25:00|70303.5|70293.5|70311.3|70301.3|70315.7|70305.7|70301.1|70286.1|810
1663695000000|2022-09-20 17:30:00|70311.4|70301.4|70322.8|70312.8|70328.6|70313.7|70311.4|70297.6|884
1663695300000|2022-09-20 17:35:00|70322.9|70312.9|70315|70305|70329|70319|70314.9|70300.9|755
1663695600000|2022-09-20 17:40:00|70315.4|70305.4|70309.4|70299.4|70321.4|70306.9|70299.3|70286.2|715
1663695900000|2022-09-20 17:45:00|70308.6|70298.6|70312|70302|70315.5|70304|70303.6|70293.3|773
1663696200000|2022-09-20 17:50:00|70312.3|70302.3|70313|70303|70324.1|70311|70309.4|70298.5|749
1663696500000|2022-09-20 17:55:00|70313.7|70303.7|70310.5|70300.5|70321.4|70311.4|70306.6|70296.6|667
1663696800000|2022-09-20 18:00:00|70310.7|70300.7|70301.8|70291.8|70312.6|70302.6|70299.8|70289.8|743
1663697100000|2022-09-20 18:05:00|70301.3|70291.3|70306.4|70296.4|70318.4|70303.6|70300.3|70287.2|705
1663697400000|2022-09-20 18:10:00|70306.3|70296.3|70306|70296|70316.2|70302.2|70305.7|70292|675
1663697700000|2022-09-20 18:15:00|70306.1|70296.1|70305.2|70295.2|70317|70302.7|70304.7|70294.7|644
1663698000000|2022-09-20 18:20:00|70305.3|70295.3|70313.1|70293.1|70313.4|70298.1|70299.7|70285.2|650
1663698300000|2022-09-20 18:25:00|70313.2|70293.2|70316.6|70306.6|70317.1|70307.1|70307.7|70293.2|577
1663698600000|2022-09-20 18:30:00|70316.9|70306.9|70323.2|70313.2|70324.8|70313.5|70312.5|70300.3|673
1663698900000|2022-09-20 18:35:00|70323|70313|70322.2|70312.2|70326.8|70316.8|70317.6|70306.1|544
1663699200000|2022-09-20 18:40:00|70322|70312|70320.2|70310.2|70328.1|70318.1|70318.2|70308.2|608
1663699500000|2022-09-20 18:45:00|70320.4|70310.4|70317.2|70307.2|70320.7|70310.7|70301.8|70288.5|779
1663699800000|2022-09-20 18:50:00|70317.3|70307.3|70315.7|70305.7|70324.6|70310.1|70310.6|70297.3|770
1663700100000|2022-09-20 18:55:00|70315.8|70305.8|70317.5|70307.5|70318.6|70308.6|70312.8|70302.8|738
1663700400000|2022-09-20 19:00:00|70317.8|70307.8|70313.7|70303.7|70319.2|70309.2|70312.1|70302.1|719
1663700700000|2022-09-20 19:05:00|70313.6|70303.6|70314.3|70304.3|70320.5|70310.5|70312.9|70302.9|665
1663701000000|2022-09-20 19:10:00|70314.4|70304.4|70312.8|70302.8|70320.6|70306.1|70311.7|70298.3|617
1663701300000|2022-09-20 19:15:00|70312.9|70302.9|70311.9|70301.9|70320.8|70307.6|70309.8|70295.7|636
1663701600000|2022-09-20 19:20:00|70312|70302|70313|70303|70319.7|70305.9|70310.1|70296.5|667
1663701900000|2022-09-20 19:25:00|70312.9|70302.9|70320|70310|70320.2|70310.1|70312.3|70297.8|659
1663702200000|2022-09-20 19:30:00|70319.8|70309.8|70307.5|70297.5|70320.5|70310.5|70296.6|70282.6|808
1663702500000|2022-09-20 19:35:00|70306.9|70296.9|70308.8|70288.8|70318.4|70307.2|70300.1|70285.4|822
1663702800000|2022-09-20 19:40:00|70309|70289|70306|70296|70322.5|70312.5|70303.5|70288.4|728
1663703100000|2022-09-20 19:45:00|70305.9|70295.9|70313.2|70293.2|70318.8|70303.6|70299|70279|730
1663703400000|2022-09-20 19:50:00|70313.3|70293.3|70319.4|70309.4|70324.3|70311.4|70310.2|70293.3|749
1663703700000|2022-09-20 19:55:00|70325|70305|70306.7|70296.7|70333.7|70319.3|70302.8|70288.1|747
1663704000000|2022-09-20 20:00:00|70306.9|70296.9|70297.8|70277.8|70312.3|70297.3|70295.6|70275.6|506
1663704300000|2022-09-20 20:05:00|70298.3|70278.3|70299.2|70279.2|70302|70282|70297.3|70277.3|490
1663704600000|2022-09-20 20:10:00|70299.5|70279.5|70304.3|70284.3|70305.9|70285.9|70298|70278|430
1663704900000|2022-09-20 20:15:00|70304.8|70284.8|70321.9|70301.9|70321.9|70301.9|70304.8|70284.8|337
1663705200000|2022-09-20 20:20:00|70322.2|70302.2|70322.5|70302.5|70324.9|70304.9|70320.5|70300.5|254
1663705500000|2022-09-20 20:25:00|70323.1|70303.1|70326.5|70306.5|70327.1|70307.1|70320.7|70300.7|415
1663705800000|2022-09-20 20:30:00|70327.3|70307.3|70320.7|70300.7|70332.8|70312.8|70312.6|70292.6|374
1663706100000|2022-09-20 20:35:00|70321.4|70301.4|70314|70294|70323.8|70303.8|70313.4|70293.4|251
1663706400000|2022-09-20 20:40:00|70314.1|70294.1|70317.7|70297.7|70325.6|70298.6|70314|70293.5|226
1663706700000|2022-09-20 20:45:00|70318.4|70298.4|70317.8|70297.8|70319.6|70299.6|70317.2|70297.2|194
1663707000000|2022-09-20 20:50:00|70318|70298|70323.9|70303.9|70335|70308.1|70311.6|70291.6|241
1663707300000|2022-09-20 20:55:00|70324.1|70304.1|70322.4|70285.6|70332|70306.5|70318.8|70284.3|246
1663707600000|2022-09-20 21:00:00|70322.8|70285.1|70323.6|70287.5|70329.6|70295.7|70315.7|70279.8|54
1663707900000|2022-09-20 21:05:00|70320.9|70289.5|70320|70284.6|70328.3|70290.1|70316.6|70283|61
1663708200000|2022-09-20 21:10:00|70323|70284.2|70332.7|70272.6|70347.5|70291.8|70311.6|70262.1|163
1663708500000|2022-09-20 21:15:00|70329.1|70275.3|70331.2|70266.2|70348.2|70284.4|70316.6|70258.4|169
1663708800000|2022-09-20 21:20:00|70330.1|70269.4|70324.8|70285.3|70339.4|70294.9|70314.1|70264.3|149
1663709100000|2022-09-20 21:25:00|70324.4|70283.8|70332.3|70279.7|70349.2|70287.4|70321.5|70264.8|159
1663709400000|2022-09-20 21:30:00|70335.5|70282.9|70328|70283.8|70342.6|70294.8|70312.1|70271.5|447
1663709700000|2022-09-20 21:35:00|70327.8|70283.3|70325.8|70286.2|70347.7|70294.4|70313.8|70268.6|495
1663710000000|2022-09-20 21:40:00|70327.1|70284.7|70327|70279.8|70344.4|70295.8|70312.7|70267.3|544
1663710300000|2022-09-20 21:45:00|70328|70281.4|70326.8|70279.9|70343.9|70292.7|70309.7|70266.2|452
1663710600000|2022-09-20 21:50:00|70319.8|70284.1|70335.9|70274.1|70349.8|70287.6|70318|70260.9|393
1663710900000|2022-09-20 21:55:00|70330.4|70278.8|70333.4|70280.5|70353.8|70286.6|70322.1|70265.3|218
1663711200000|2022-09-20 22:00:00|70332|70281.1|70340.9|70270.6|70350.7|70282.7|70327.1|70267.1|200
1663711500000|2022-09-20 22:05:00|70340.4|70271.9|70336.9|70277.8|70355.2|70283.8|70324.9|70261.2|229
1663711800000|2022-09-20 22:10:00|70335.4|70277.6|70336.4|70275.8|70358.9|70294.8|70314.8|70264.5|154
1663712100000|2022-09-20 22:15:00|70320.8|70290.1|70334.3|70277.9|70360|70290.1|70320.8|70261.5|196
1663712400000|2022-09-20 22:20:00|70334.1|70274|70327.6|70293.7|70348.9|70296.5|70325.5|70271.3|209
1663712700000|2022-09-20 22:25:00|70327.7|70293.5|70335.1|70294.7|70341.8|70295.8|70327|70286.5|157
1663713000000|2022-09-20 22:30:00|70335.3|70294.4|70330.8|70295.7|70340.7|70297.7|70328.2|70288.1|166
1663713300000|2022-09-20 22:35:00|70327.6|70296.6|70333.6|70294.8|70339.3|70301.2|70321.2|70288.8|174
1663713600000|2022-09-20 22:40:00|70333.8|70294.6|70330.8|70296.3|70339.1|70297.9|70326|70288.7|167
1663713900000|2022-09-20 22:45:00|70330.5|70296.4|70331.2|70293.6|70343.7|70297.5|70326.9|70287.7|172
1663714200000|2022-09-20 22:50:00|70331.1|70293.7|70331.4|70297.4|70340.7|70299.7|70319.7|70288|163
1663714500000|2022-09-20 22:55:00|70331.7|70295.9|70328.6|70294.2|70338.9|70301.6|70321.6|70287.3|178
1663714800000|2022-09-20 23:00:00|70339|70289.2|70330.8|70295.1|70339|70296.9|70326|70289.2|192
1663715100000|2022-09-20 23:05:00|70328|70295.9|70326.1|70293.9|70338.7|70296.8|70324|70289.1|190
1663715400000|2022-09-20 23:10:00|70318.2|70298.2|70326.9|70292.2|70331.4|70300.5|70318.1|70287.4|206
1663715700000|2022-09-20 23:15:00|70326.6|70292.1|70310.9|70280|70334.9|70300.5|70307.1|70274.6|284
1663716000000|2022-09-20 23:20:00|70310.6|70279.2|70300.9|70280.9|70324.1|70287.8|70300.2|70266.9|252
1663716300000|2022-09-20 23:25:00|70301|70281|70317.4|70282.1|70319.6|70289.8|70298.5|70277.1|367
1663716600000|2022-09-20 23:30:00|70313.3|70283|70312.7|70280.3|70320.1|70286.5|70305.8|70273.1|227
1663716900000|2022-09-20 23:35:00|70313.8|70279.7|70306.6|70286.6|70319.2|70286.8|70305.7|70272.9|222
1663717200000|2022-09-20 23:40:00|70313.2|70278.5|70308.7|70288.7|70316.1|70289.8|70302.9|70277.6|430
1663717500000|2022-09-20 23:45:00|70308.8|70288.8|70304.2|70284.2|70309.4|70289.4|70303.7|70283.7|435
1663717800000|2022-09-20 23:50:00|70304|70284|70302.9|70282.9|70307|70287|70300|70280|380
1663718100000|2022-09-20 23:55:00|70303.1|70283.1|70302.9|70282.9|70309.6|70289.6|70301.5|70281.5|387
1663718400000|2022-09-21 00:00:00|70303|70283|70312.1|70292.1|70312.7|70292.7|70299.5|70279.5|874
1663718700000|2022-09-21 00:05:00|70312.2|70292.2|70299.8|70279.8|70312.5|70292.5|70297.1|70277.1|803
1663719000000|2022-09-21 00:10:00|70300|70280|70287.6|70267.6|70301.6|70282.1|70283.9|70263.9|820
1663719300000|2022-09-21 00:15:00|70287.7|70267.7|70294|70274|70297.3|70277.3|70282.5|70262.5|732
1663719600000|2022-09-21 00:20:00|70293.8|70273.8|70296.4|70276.4|70302.7|70282.7|70293.4|70273.4|875
1663719900000|2022-09-21 00:25:00|70296.5|70276.5|70307.2|70287.2|70307.5|70287.5|70293|70273|714
1663720200000|2022-09-21 00:30:00|70307.3|70287.3|70307.2|70287.2|70311.1|70291.1|70298.4|70278.4|775
1663720500000|2022-09-21 00:35:00|70307.1|70287.1|70316.4|70296.4|70316.5|70296.5|70304|70284|573
1663720800000|2022-09-21 00:40:00|70316.7|70296.7|70328.6|70308.6|70333.7|70313.7|70304|70284|809
1663721100000|2022-09-21 00:45:00|70329.6|70309.6|70324|70304|70331.5|70311.5|70318.9|70298.9|620
1663721400000|2022-09-21 00:50:00|70324.2|70304.2|70325.7|70305.7|70333.2|70317.5|70324|70304|616
1663721700000|2022-09-21 00:55:00|70324.4|70304.4|70338.3|70318.3|70341|70323.9|70323.1|70303.1|778
1663722000000|2022-09-21 01:00:00|70340.3|70320.3|70365.6|70355.6|70369.8|70356.4|70331.9|70314.8|760
1663722300000|2022-09-21 01:05:00|70365.8|70355.8|70355.8|70345.8|70368|70355.8|70338.7|70324|750
1663722600000|2022-09-21 01:10:00|70355.4|70345.4|70350|70330|70369.2|70354.2|70342.2|70322.2|728
1663722900000|2022-09-21 01:15:00|70349.9|70329.9|70350.7|70330.7|70365.2|70345.2|70348.6|70328.6|659
1663723200000|2022-09-21 01:20:00|70350.6|70330.6|70384.1|70364.1|70386.4|70367.7|70349.1|70330.6|742
1663723500000|2022-09-21 01:25:00|70384.2|70364.2|70385.4|70365.4|70393.2|70378.2|70371.8|70355.6|884
1663723800000|2022-09-21 01:30:00|70385.5|70365.5|70417.7|70407.7|70440.9|70423.3|70377.9|70362.7|929
1663724100000|2022-09-21 01:35:00|70417.4|70407.4|70423.6|70403.6|70435.7|70417.7|70392.1|70376.2|945
1663724400000|2022-09-21 01:40:00|70423.7|70403.7|70399.3|70389.3|70428.3|70413.1|70390.7|70380.4|904
1663724700000|2022-09-21 01:45:00|70399.4|70389.4|70426.9|70406.9|70429.3|70413.5|70396.6|70383.6|943
1663725000000|2022-09-21 01:50:00|70428|70408|70439.4|70429.4|70445.5|70431.4|70423.2|70407.8|839
1663725300000|2022-09-21 01:55:00|70447.6|70427.6|70450|70440|70469.9|70456.7|70440.1|70427.6|878
1663725600000|2022-09-21 02:00:00|70450.2|70440.2|70485.9|70465.9|70488.2|70473|70442.9|70429.5|926
1663725900000|2022-09-21 02:05:00|70486|70466|70451.8|70441.8|70488.2|70468.2|70451.3|70437.3|860
1663726200000|2022-09-21 02:10:00|70451.6|70441.6|70471.7|70461.7|70476.8|70462.3|70449.7|70435|772
1663726500000|2022-09-21 02:15:00|70471.2|70461.2|70460.9|70450.9|70478.1|70463.7|70453|70437.9|782
1663726800000|2022-09-21 02:20:00|70461|70451|70449.4|70439.4|70466.5|70456.5|70449.1|70439.1|758
1663727100000|2022-09-21 02:25:00|70449.5|70439.5|70471.1|70461.1|70471.5|70461.5|70449.4|70436.2|746
1663727400000|2022-09-21 02:30:00|70471.9|70461.9|70522.6|70512.6|70539|70525.1|70470.8|70460.1|865
1663727700000|2022-09-21 02:35:00|70523|70513|70502.9|70492.9|70535|70520.4|70497.6|70485.4|845
1663728000000|2022-09-21 02:40:00|70502.7|70492.7|70486.3|70476.3|70503.9|70493.9|70479.1|70469.1|769
1663728300000|2022-09-21 02:45:00|70486.1|70476.1|70475.2|70465.2|70493.1|70479|70473.2|70463.2|766
1663728600000|2022-09-21 02:50:00|70475.7|70465.7|70472.2|70462.2|70483.2|70468|70457.7|70447.7|758
1663728900000|2022-09-21 02:55:00|70472.1|70462.1|70499.9|70489.9|70517.6|70502.2|70472|70462|827
1663729200000|2022-09-21 03:00:00|70499.6|70489.6|70500.1|70490.1|70512.8|70497.9|70483.4|70468.1|727
1663729500000|2022-09-21 03:05:00|70500.5|70490.5|70515.9|70505.9|70526.1|70511.7|70498.3|70484|739
1663729800000|2022-09-21 03:10:00|70515.6|70505.6|70520.6|70500.6|70524.7|70510.3|70503.7|70488.9|606
1663730100000|2022-09-21 03:15:00|70515.6|70505.6|70524.2|70514.2|70531.3|70518.9|70507.6|70492.9|608
1663730400000|2022-09-21 03:20:00|70523.9|70513.9|70504.4|70494.4|70536.1|70521.6|70500|70487.4|739
1663730700000|2022-09-21 03:25:00|70509.1|70489.1|70504.4|70484.4|70510.1|70494.9|70484.5|70469.7|702
1663731000000|2022-09-21 03:30:00|70504.2|70484.2|70528.9|70518.9|70533.2|70519.4|70496.9|70481.2|701
1663731300000|2022-09-21 03:35:00|70528.8|70518.8|70513.9|70503.9|70538.8|70524.6|70513|70498.6|579
1663731600000|2022-09-21 03:40:00|70513.1|70503.1|70517.1|70507.1|70526.5|70511.6|70513.1|70499.8|562
1663731900000|2022-09-21 03:45:00|70517|70507|70502.9|70482.9|70521.1|70507|70498.1|70478.1|652
1663732200000|2022-09-21 03:50:00|70503.3|70483.3|70485.8|70475.8|70503.3|70485.6|70485.8|70470.9|515
1663732500000|2022-09-21 03:55:00|70491|70471|70500.4|70490.4|70508.8|70493.3|70484.9|70470.1|593
1663732800000|2022-09-21 04:00:00|70500.6|70490.6|70512|70502|70520.7|70506.3|70497.6|70482.3|700
1663733100000|2022-09-21 04:05:00|70512.1|70502.1|70524|70514|70531.8|70519.1|70511.5|70499.7|542
1663733400000|2022-09-21 04:10:00|70524.1|70514.1|70528.2|70518.2|70540.9|70530.4|70524|70514|647
1663733700000|2022-09-21 04:15:00|70528.3|70518.3|70526|70516|70535.8|70525.8|70524.7|70514.7|485
1663734000000|2022-09-21 04:20:00|70526.1|70516.1|70519.1|70509.1|70526.7|70516.6|70513.9|70503.9|564
1663734300000|2022-09-21 04:25:00|70519.2|70509.2|70526.2|70516.2|70526.2|70516.2|70518.7|70508.7|465
1663734600000|2022-09-21 04:30:00|70526|70516|70534.9|70524.9|70540.9|70530.9|70525.3|70515.3|683
1663734900000|2022-09-21 04:35:00|70534.8|70524.8|70536.4|70526.4|70541.1|70531.1|70529.9|70517.5|602
1663735200000|2022-09-21 04:40:00|70536.7|70526.7|70530.4|70520.4|70540.4|70530.4|70526.3|70513.2|513
1663735500000|2022-09-21 04:45:00|70530.5|70520.5|70528.2|70518.2|70541.6|70528.3|70528.2|70513|496
1663735800000|2022-09-21 04:50:00|70528.3|70518.3|70537.2|70527.2|70542.5|70528.3|70528.3|70513.9|591
1663736100000|2022-09-21 04:55:00|70537.3|70527.3|70544.9|70534.9|70550.6|70540.6|70536.3|70521.8|613
1663736400000|2022-09-21 05:00:00|70541.9|70531.9|70516.7|70506.7|70544.3|70534.3|70516|70506|631
1663736700000|2022-09-21 05:05:00|70516.6|70506.6|70516.5|70506.5|70520.1|70510.1|70505.9|70495|723
1663737000000|2022-09-21 05:10:00|70518.3|70508.3|70524.3|70514.3|70527.3|70514.4|70509.4|70496|600
1663737300000|2022-09-21 05:15:00|70524.2|70514.2|70501.4|70491.4|70526.4|70516.4|70501.3|70491.3|538
1663737600000|2022-09-21 05:20:00|70501.3|70491.3|70487.4|70477.4|70506.4|70496.4|70481.4|70471.4|678
1663737900000|2022-09-21 05:25:00|70487.5|70477.5|70485.4|70475.4|70488.3|70478.3|70472.2|70462.2|790
1663738200000|2022-09-21 05:30:00|70485.8|70475.8|70468.1|70458.1|70502.6|70490.1|70464.1|70454.1|817
1663738500000|2022-09-21 05:35:00|70467.8|70457.8|70480.8|70470.8|70488|70473.8|70463.5|70453.5|858
1663738800000|2022-09-21 05:40:00|70480.9|70470.9|70486|70476|70491.8|70477.4|70476.5|70462.9|768
1663739100000|2022-09-21 05:45:00|70486.1|70476.1|70487.4|70477.4|70498.5|70483.2|70483.7|70470.4|754
1663739400000|2022-09-21 05:50:00|70487.2|70477.2|70468.6|70458.6|70498.2|70483.2|70452.5|70437.4|810
1663739700000|2022-09-21 05:55:00|70469.1|70459.1|70561.3|70541.3|70561.3|70542.6|70462.3|70451.3|942
1663740000000|2022-09-21 06:00:00|70564|70544|70544|70524|70609.5|70594.2|70540.6|70522.3|1053
1663740300000|2022-09-21 06:05:00|70544.6|70524.6|70537.6|70517.6|70561.9|70541.9|70525.9|70505.9|1006
1663740600000|2022-09-21 06:10:00|70536.8|70516.8|70546.9|70536.9|70571.7|70552.5|70522.9|70505|945
1663740900000|2022-09-21 06:15:00|70547.3|70537.3|70550|70530|70559.8|70539.8|70538.9|70524.4|958
1663741200000|2022-09-21 06:20:00|70550.3|70530.3|70545.1|70525.1|70551|70531|70514|70494|987
1663741500000|2022-09-21 06:25:00|70544.9|70524.9|70558.7|70538.7|70574.4|70554.4|70540.6|70524.9|983
1663741800000|2022-09-21 06:30:00|70558.9|70538.9|70611.3|70591.3|70632.2|70612.2|70546.7|70531.7|1057
1663742100000|2022-09-21 06:35:00|70612.5|70592.5|70613.8|70593.8|70616|70596|70583.4|70563.4|1009
1663742400000|2022-09-21 06:40:00|70614|70594|70602.7|70582.7|70667.9|70647.9|70601.6|70581.6|1090
1663742700000|2022-09-21 06:45:00|70602|70582|70583.2|70563.2|70627.5|70607.5|70578.5|70558.5|1053
1663743000000|2022-09-21 06:50:00|70583|70563|70595.2|70575.2|70610.8|70590.8|70579.5|70559.5|992
1663743300000|2022-09-21 06:55:00|70595.4|70575.4|70611.6|70591.6|70632.2|70616.4|70576.4|70556.4|1035
1663743600000|2022-09-21 07:00:00|70608.8|70588.8|70620.3|70600.3|70641.8|70623|70604.7|70587|1085
1663743900000|2022-09-21 07:05:00|70619.3|70599.3|70594.7|70574.7|70624.9|70604.9|70587.4|70571.6|1032
1663744200000|2022-09-21 07:10:00|70595.8|70575.8|70601.1|70581.1|70607.5|70590.5|70587.8|70567.8|1027
1663744500000|2022-09-21 07:15:00|70598.7|70578.7|70606.3|70586.3|70608.9|70592.5|70569.8|70551.5|1011
1663744800000|2022-09-21 07:20:00|70606.4|70586.4|70603.3|70593.3|70617.2|70602.2|70585.1|70571|957
1663745100000|2022-09-21 07:25:00|70608.6|70588.6|70597.9|70577.9|70622.5|70603.7|70585.5|70565.5|968
1663745400000|2022-09-21 07:30:00|70598.3|70578.3|70610.6|70590.6|70615.2|70597.4|70594.1|70575.4|950
1663745700000|2022-09-21 07:35:00|70610.7|70590.7|70602.6|70582.6|70620.2|70605.1|70601.5|70581.5|942
1663746000000|2022-09-21 07:40:00|70602.3|70582.3|70632.3|70612.3|70640|70625|70601.8|70581.8|921
1663746300000|2022-09-21 07:45:00|70632.4|70612.4|70619.3|70599.3|70632.4|70613.3|70602|70583.4|931
1663746600000|2022-09-21 07:50:00|70619.1|70599.1|70622.6|70602.6|70625.8|70609.8|70608.2|70590.8|854
1663746900000|2022-09-21 07:55:00|70622.5|70602.5|70618.3|70598.3|70626.7|70611.9|70599.1|70582.2|944
1663747200000|2022-09-21 08:00:00|70617.9|70597.9|70626|70606|70627|70607|70596|70577.5|929
1663747500000|2022-09-21 08:05:00|70625.6|70605.6|70623.2|70603.2|70654.2|70638.1|70617.3|70599.8|962
1663747800000|2022-09-21 08:10:00|70622.4|70602.4|70637.6|70617.6|70638|70623|70614.2|70599.4|923
1663748100000|2022-09-21 08:15:00|70638.6|70618.6|70633.6|70613.6|70642|70626.8|70626.8|70606.8|862
1663748400000|2022-09-21 08:20:00|70633.7|70613.7|70621.7|70601.7|70642.5|70628.5|70606|70590.6|849
1663748700000|2022-09-21 08:25:00|70616.6|70606.6|70645.1|70625.1|70650.4|70632.3|70607.8|70591.8|864
1663749000000|2022-09-21 08:30:00|70644.7|70624.7|70611.7|70601.7|70645.8|70625.8|70609.7|70592.9|950
1663749300000|2022-09-21 08:35:00|70611.5|70601.5|70603|70583|70620.7|70606.2|70595.4|70578.7|848
1663749600000|2022-09-21 08:40:00|70602.2|70582.2|70606.8|70586.8|70609.6|70592|70590|70570|958
1663749900000|2022-09-21 08:45:00|70606.6|70586.6|70579.9|70559.9|70615|70596.6|70578.3|70559.7|938
1663750200000|2022-09-21 08:50:00|70580.6|70560.6|70600|70580|70608.7|70593.2|70575.1|70558.2|933
1663750500000|2022-09-21 08:55:00|70600.2|70580.2|70602.7|70582.7|70605.7|70585.7|70585|70567.6|932
1663750800000|2022-09-21 09:00:00|70602.9|70582.9|70599.4|70579.4|70610.1|70592.4|70599.2|70579.2|830
1663751100000|2022-09-21 09:05:00|70599.3|70579.3|70590.3|70570.3|70600.2|70584.5|70583.4|70563.4|837
1663751400000|2022-09-21 09:10:00|70590|70570|70570.9|70550.9|70590.6|70570.6|70563.8|70543.8|863
1663751700000|2022-09-21 09:15:00|70570.8|70550.8|70549.2|70529.2|70570.8|70550.8|70542.3|70522.3|923
1663752000000|2022-09-21 09:20:00|70550|70530|70556.1|70536.1|70560.9|70546.5|70537.4|70517.4|845
1663752300000|2022-09-21 09:25:00|70555.8|70535.8|70538.1|70518.1|70556.1|70536.1|70530.4|70514.9|873
1663752600000|2022-09-21 09:30:00|70538.3|70518.3|70535.9|70515.9|70545.4|70525.4|70529.5|70509.5|821
1663752900000|2022-09-21 09:35:00|70536|70516|70533.2|70513.2|70544.7|70526.1|70526.6|70509.6|741
1663753200000|2022-09-21 09:40:00|70532.9|70512.9|70509|70499|70532.9|70518.2|70508.4|70498.4|777
1663753500000|2022-09-21 09:45:00|70509.1|70499.1|70493.6|70483.6|70509.2|70499.2|70490.8|70480.8|795
1663753800000|2022-09-21 09:50:00|70493.7|70483.7|70491.2|70481.2|70503.3|70493.3|70487.4|70477.4|795
1663754100000|2022-09-21 09:55:00|70491.3|70481.3|70488.1|70478.1|70500.3|70490.3|70481.7|70467.4|566
1663754400000|2022-09-21 10:00:00|70487.9|70477.9|70493.9|70483.9|70498.2|70483.9|70480.3|70469|598
1663754700000|2022-09-21 10:05:00|70494.4|70484.4|70510.7|70500.7|70511.5|70501.5|70491.8|70481.8|592
1663755000000|2022-09-21 10:10:00|70510.1|70500.1|70512.4|70502.4|70521.4|70511.4|70509.4|70499.4|602
1663755300000|2022-09-21 10:15:00|70512.6|70502.6|70519.1|70509.1|70521.4|70511.4|70512.2|70502.2|659
1663755600000|2022-09-21 10:20:00|70519.2|70509.2|70528.2|70518.2|70536|70525.8|70517.5|70505.4|660
1663755900000|2022-09-21 10:25:00|70528.1|70518.1|70527.9|70517.9|70532.9|70522.9|70510.5|70500.5|773
1663756200000|2022-09-21 10:30:00|70528.7|70518.7|70540.3|70530.3|70549.2|70539.2|70525.9|70515.9|719
1663756500000|2022-09-21 10:35:00|70540.2|70530.2|70570.6|70560.6|70578.3|70564.3|70540|70530|823
1663756800000|2022-09-21 10:40:00|70570.5|70560.5|70560.7|70550.7|70571.5|70561.5|70555|70545|624
1663757100000|2022-09-21 10:45:00|70560.6|70550.6|70543.8|70533.8|70564.1|70554.1|70542.4|70528.8|687
1663757400000|2022-09-21 10:50:00|70543.9|70533.9|70554.7|70544.7|70558.9|70545.1|70543.5|70533.5|695
1663757700000|2022-09-21 10:55:00|70554.8|70544.8|70558.9|70548.9|70564.5|70552|70552.9|70542.9|686
1663758000000|2022-09-21 11:00:00|70558.8|70548.8|70561.9|70551.9|70562.8|70552.8|70556|70546|640
1663758300000|2022-09-21 11:05:00|70561.8|70551.8|70568.9|70558.9|70576.5|70566.5|70560.1|70550.1|730
1663758600000|2022-09-21 11:10:00|70568.8|70558.8|70581.4|70571.4|70581.5|70571.5|70566.1|70556.1|858
1663758900000|2022-09-21 11:15:00|70581.3|70571.3|70581.5|70571.5|70587|70577|70571.4|70561.4|896
1663759200000|2022-09-21 11:20:00|70581.6|70571.6|70571.6|70561.6|70587|70577|70569.7|70559.7|697
1663759500000|2022-09-21 11:25:00|70571.7|70561.7|70567.8|70557.8|70581.5|70570.5|70566.8|70552.9|694
1663759800000|2022-09-21 11:30:00|70567.7|70557.7|70558.2|70548.2|70574.5|70564.5|70548.1|70538.1|713
1663760100000|2022-09-21 11:35:00|70557.9|70547.9|70559.1|70549.1|70560.9|70550.9|70546.7|70536.7|758
1663760400000|2022-09-21 11:40:00|70559.3|70549.3|70543.9|70533.9|70562.4|70552.4|70542.4|70532.4|668
1663760700000|2022-09-21 11:45:00|70543.7|70533.7|70545.2|70535.2|70557.4|70542.8|70543.7|70530.2|775
1663761000000|2022-09-21 11:50:00|70545|70535|70540.4|70530.4|70548.2|70538.2|70537.7|70527.7|681
1663761300000|2022-09-21 11:55:00|70540.5|70530.5|70562.2|70552.2|70563.3|70553.3|70540.4|70530.4|702
1663761600000|2022-09-21 12:00:00|70562.6|70552.6|70553.3|70543.3|70562.9|70552.9|70544.5|70532.7|720
1663761900000|2022-09-21 12:05:00|70553.4|70543.4|70549.7|70539.7|70561.4|70551.4|70548.5|70538.5|780
1663762200000|2022-09-21 12:10:00|70550.2|70540.2|70560|70550|70562.9|70551|70536.5|70521.1|975
1663762500000|2022-09-21 12:15:00|70560.1|70550.1|70568.7|70558.7|70569.9|70559.9|70556.9|70546.9|949
1663762800000|2022-09-21 12:20:00|70567.6|70557.6|70564.1|70554.1|70586.7|70572.2|70563.6|70549.7|890
1663763100000|2022-09-21 12:25:00|70564.2|70554.2|70580|70570|70584|70570.4|70563.5|70551.3|801
1663763400000|2022-09-21 12:30:00|70578|70568|70584|70574|70594.5|70581|70575.7|70562.2|786
1663763700000|2022-09-21 12:35:00|70583.9|70573.9|70591.2|70581.2|70606.7|70596.7|70581.1|70571.1|695
1663764000000|2022-09-21 12:40:00|70591.3|70581.3|70591.9|70581.9|70602.6|70592.6|70585.3|70573.1|843
1663764300000|2022-09-21 12:45:00|70592|70582|70572.4|70562.4|70597.3|70587.3|70571.9|70561.9|864
1663764600000|2022-09-21 12:50:00|70571.4|70561.4|70609|70599|70618.8|70605.1|70571.4|70561.4|924
1663764900000|2022-09-21 12:55:00|70608.9|70598.9|70620.7|70610.7|70629.9|70617.1|70608.4|70598.4|846
1663765200000|2022-09-21 13:00:00|70620.6|70610.6|70619.2|70609.2|70639.9|70629.9|70613|70603|975
1663765500000|2022-09-21 13:05:00|70619.1|70609.1|70613.1|70603.1|70643|70629.1|70612.2|70602.2|866
1663765800000|2022-09-21 13:10:00|70612.6|70602.6|70601.1|70591.1|70615.9|70605.9|70599.7|70589.7|831
1663766100000|2022-09-21 13:15:00|70600.9|70590.9|70611.2|70601.2|70613.5|70603.1|70594|70584|904
1663766400000|2022-09-21 13:20:00|70611|70601|70597.7|70587.7|70611.3|70601.3|70595.8|70585.8|800
1663766700000|2022-09-21 13:25:00|70597.3|70587.3|70600|70590|70603|70593|70586.7|70576.7|918
1663767000000|2022-09-21 13:30:00|70600.2|70590.2|70619.7|70609.7|70639.9|70628.3|70599.7|70587.9|1000
1663767300000|2022-09-21 13:35:00|70619.8|70609.8|70618.7|70608.7|70630|70616.9|70607.5|70597.5|893
1663767600000|2022-09-21 13:40:00|70618.5|70608.5|70631.9|70621.9|70642.1|70630.7|70613.1|70603.1|913
1663767900000|2022-09-21 13:45:00|70632.3|70622.3|70596|70586|70640|70630|70593.8|70583.8|872
1663768200000|2022-09-21 13:50:00|70595.7|70585.7|70602.6|70582.6|70621.3|70606.1|70595.7|70581.5|964
1663768500000|2022-09-21 13:55:00|70602.4|70582.4|70614.9|70594.9|70619.4|70604.6|70595.9|70579.9|951
1663768800000|2022-09-21 14:00:00|70614.8|70594.8|70583.5|70563.5|70616.1|70596.1|70582.6|70562.6|1046
1663769100000|2022-09-21 14:05:00|70583.2|70563.2|70574.9|70564.9|70598.1|70583.2|70570.2|70556.1|984
1663769400000|2022-09-21 14:10:00|70575|70565|70576.1|70566.1|70581.7|70571.6|70571.6|70558.9|936
1663769700000|2022-09-21 14:15:00|70576|70566|70578.8|70568.8|70590.6|70577.9|70568.9|70554.2|899
1663770000000|2022-09-21 14:20:00|70578.7|70568.7|70573.4|70563.4|70587.6|70573.5|70570.8|70558.5|886
1663770300000|2022-09-21 14:25:00|70573.3|70563.3|70566.7|70556.7|70579.8|70565.3|70566.3|70551.3|792
1663770600000|2022-09-21 14:30:00|70566.5|70556.5|70593.2|70583.2|70595.1|70585.1|70557.6|70544.9|884
1663770900000|2022-09-21 14:35:00|70593.1|70583.1|70620.3|70610.3|70620.7|70610.7|70591.8|70577.6|885
1663771200000|2022-09-21 14:40:00|70621.1|70611.1|70636.8|70626.8|70637.1|70627.1|70614.1|70601.3|899
1663771500000|2022-09-21 14:45:00|70636.6|70626.6|70631.2|70621.2|70654.2|70644.2|70625|70615|944
1663771800000|2022-09-21 14:50:00|70631.8|70621.8|70617.7|70607.7|70634.5|70624.2|70615.7|70601.4|904
1663772100000|2022-09-21 14:55:00|70617.3|70607.3|70643.8|70633.8|70651.8|70641.8|70617.3|70603.3|847
1663772400000|2022-09-21 15:00:00|70643.9|70633.9|70644.2|70634.2|70652.5|70642.4|70637|70622.6|796
1663772700000|2022-09-21 15:05:00|70643.2|70633.2|70592.4|70572.4|70649.3|70633.9|70588|70568|913
1663773000000|2022-09-21 15:10:00|70592.2|70572.2|70591.6|70571.6|70602.7|70582.7|70590.2|70570.2|969
1663773300000|2022-09-21 15:15:00|70591.1|70571.1|70583.7|70573.7|70602.2|70587.5|70582.3|70567.5|884
1663773600000|2022-09-21 15:20:00|70583.3|70573.3|70568.6|70558.6|70590.3|70576.6|70563.5|70548.9|824
1663773900000|2022-09-21 15:25:00|70568.8|70558.8|70570.7|70550.7|70579.9|70563.6|70563.2|70543.2|897
1663774200000|2022-09-21 15:30:00|70570.8|70550.8|70556.7|70536.7|70571.1|70556.4|70546.4|70534.5|877
1663774500000|2022-09-21 15:35:00|70556.3|70536.3|70532.8|70512.8|70557.4|70539.5|70528.2|70509.2|896
1663774800000|2022-09-21 15:40:00|70533.2|70513.2|70514.2|70504.2|70537.1|70519.9|70513.7|70499.5|811
1663775100000|2022-09-21 15:45:00|70514.3|70504.3|70526.6|70506.6|70544.1|70531.3|70509|70494.6|866
1663775400000|2022-09-21 15:50:00|70526.7|70506.7|70544.4|70524.4|70544.5|70527.9|70520.7|70505.4|856
1663775700000|2022-09-21 15:55:00|70544.5|70524.5|70558.9|70548.9|70564.7|70551.9|70540.7|70524.5|839
1663776000000|2022-09-21 16:00:00|70559|70549|70576|70566|70580.2|70570.2|70557.4|70547.4|801
1663776300000|2022-09-21 16:05:00|70576.1|70566.1|70582|70572|70583.5|70573.5|70573.5|70559.1|659
1663776600000|2022-09-21 16:10:00|70581.9|70571.9|70598.2|70588.2|70598.4|70588.4|70578.6|70568.6|685
1663776900000|2022-09-21 16:15:00|70598.4|70588.4|70606.7|70586.7|70608.1|70591.3|70587.5|70577.5|709
1663777200000|2022-09-21 16:20:00|70606.8|70586.8|70615.7|70595.7|70616.8|70600.7|70596.9|70581.6|655
1663777500000|2022-09-21 16:25:00|70615.6|70595.6|70615.3|70595.3|70620.5|70605.7|70602.2|70588.7|716
1663777800000|2022-09-21 16:30:00|70615.2|70595.2|70623.1|70603.1|70634.4|70616.7|70609.2|70593.8|709
1663778100000|2022-09-21 16:35:00|70622.8|70602.8|70621.5|70611.5|70628.1|70613.1|70617.2|70601.9|664
1663778400000|2022-09-21 16:40:00|70621.6|70611.6|70630.1|70620.1|70635.5|70622.2|70617.4|70602.8|639
1663778700000|2022-09-21 16:45:00|70630.2|70620.2|70611.1|70601.1|70633.5|70620.8|70609.7|70594.6|783
1663779000000|2022-09-21 16:50:00|70610.9|70600.9|70625.2|70615.2|70635.5|70619.8|70610.2|70595.9|789
1663779300000|2022-09-21 16:55:00|70625.5|70615.5|70631.7|70621.7|70639.4|70625.5|70621.5|70606.9|793
1663779600000|2022-09-21 17:00:00|70631.6|70621.6|70625.9|70615.9|70634.9|70623|70621.8|70606.8|856
1663779900000|2022-09-21 17:05:00|70625.8|70615.8|70624.9|70614.9|70635.5|70622|70624.3|70609.8|780
1663780200000|2022-09-21 17:10:00|70625|70615|70619.3|70609.3|70631.5|70617.9|70614.7|70600.5|742
1663780500000|2022-09-21 17:15:00|70619.6|70609.6|70627.4|70607.4|70640.6|70626.2|70619.6|70606.1|740
1663780800000|2022-09-21 17:20:00|70622.5|70612.5|70607.1|70597.1|70634.2|70618.2|70606.4|70593.6|673
1663781100000|2022-09-21 17:25:00|70607|70597|70622.6|70612.6|70627.8|70613.3|70605.5|70590.7|628
1663781400000|2022-09-21 17:30:00|70622.7|70612.7|70616.7|70606.7|70628.6|70613.6|70613.8|70599|740
1663781700000|2022-09-21 17:35:00|70616.4|70606.4|70616.5|70606.5|70621.5|70608.7|70610.8|70596.4|625
1663782000000|2022-09-21 17:40:00|70616.4|70606.4|70618.9|70608.9|70625.5|70613.4|70614.5|70604.5|618
1663782300000|2022-09-21 17:45:00|70618.7|70608.7|70602.2|70592.2|70625.9|70615.7|70601.9|70586.6|700
1663782600000|2022-09-21 17:50:00|70602.5|70592.5|70590|70570|70609|70593.3|70586.9|70568.4|809
1663782900000|2022-09-21 17:55:00|70590.3|70570.3|70649|70584.1|70649|70608.2|70590.1|70570.1|861
1663783200000|2022-09-21 18:00:00|70648.3|70595.9|70711.3|70691.3|70741.9|70721.9|70619.4|70583|1076
1663783500000|2022-09-21 18:05:00|70713.2|70693.2|70757.4|70737.4|70769.7|70749.7|70710.6|70690.6|1117
1663783800000|2022-09-21 18:10:00|70757.8|70737.8|70801.3|70781.3|70808.3|70788.3|70747|70727|1132
1663784100000|2022-09-21 18:15:00|70801.7|70781.7|70769.1|70749.1|70808.9|70790.3|70762.2|70742.2|1117
1663784400000|2022-09-21 18:20:00|70769.7|70749.7|70733.8|70713.8|70772.4|70752.4|70732.7|70712.7|1101
1663784700000|2022-09-21 18:25:00|70734.1|70714.1|70755.9|70735.9|70762.1|70742.1|70719.3|70699.3|1059
1663785000000|2022-09-21 18:30:00|70755.3|70735.3|70660.1|70640.1|70777.2|70757.2|70646.2|70626.2|1139
1663785300000|2022-09-21 18:35:00|70660|70640|70700.8|70680.8|70707.3|70687.3|70615.2|70595.2|1173
1663785600000|2022-09-21 18:40:00|70701.7|70681.7|70628.7|70608.7|70711.6|70691.6|70618.6|70598.6|1138
1663785900000|2022-09-21 18:45:00|70628.5|70608.5|70611.2|70591.2|70628.5|70608.5|70558|70538|1128
1663786200000|2022-09-21 18:50:00|70611.3|70591.3|70558.1|70538.1|70646.9|70626.9|70558.1|70538.1|1131
1663786500000|2022-09-21 18:55:00|70555.1|70535.1|70506.5|70486.5|70580.7|70560.7|70486.4|70466.4|1135
1663786800000|2022-09-21 19:00:00|70513.6|70493.6|70577.6|70557.6|70594.4|70574.4|70491.8|70471.8|1120
1663787100000|2022-09-21 19:05:00|70574.9|70554.9|70575.9|70555.9|70594.4|70574.4|70534.8|70514.8|1109
1663787400000|2022-09-21 19:10:00|70575.6|70555.6|70547.9|70527.9|70636.8|70616.8|70547.9|70527.9|1130
1663787700000|2022-09-21 19:15:00|70548.3|70528.3|70586.3|70566.3|70593.7|70573.7|70526.4|70506.4|1119
1663788000000|2022-09-21 19:20:00|70587.7|70567.7|70570.6|70550.6|70615.3|70595.3|70568.2|70548.2|1094
1663788300000|2022-09-21 19:25:00|70571.8|70551.8|70618.3|70598.3|70642.8|70622.8|70571.6|70551.6|1087
1663788600000|2022-09-21 19:30:00|70618.1|70598.1|70663.6|70643.6|70694|70674|70618.1|70598.1|1046
1663788900000|2022-09-21 19:35:00|70663.7|70643.7|70694.7|70674.7|70701.4|70681.4|70660.5|70640.5|1067
1663789200000|2022-09-21 19:40:00|70693.5|70673.5|70719.9|70699.9|70720.4|70700.4|70674.6|70654.6|1038
1663789500000|2022-09-21 19:45:00|70719.8|70699.8|70737.2|70717.2|70752.7|70732.7|70719.3|70699.3|891
1663789800000|2022-09-21 19:50:00|70733.6|70713.6|70721.9|70701.9|70740.8|70720.8|70721.5|70701.5|981
1663790100000|2022-09-21 19:55:00|70723|70703|70723.3|70703.3|70746.5|70726.5|70715.9|70696|985
1663790400000|2022-09-21 20:00:00|70723.4|70703.4|70727.8|70707.8|70737.9|70717.9|70721.3|70701.3|714
1663790700000|2022-09-21 20:05:00|70727.6|70707.6|70731.7|70711.7|70733.4|70713.4|70724.7|70704.7|538
1663791000000|2022-09-21 20:10:00|70732|70712|70729.8|70709.8|70733.7|70713.7|70726|70706|647
1663791300000|2022-09-21 20:15:00|70729.3|70709.3|70734.2|70714.2|70736.1|70716.1|70726.2|70706.2|442
1663791600000|2022-09-21 20:20:00|70733.9|70713.9|70761.5|70741.5|70764.4|70744.4|70733.5|70713.5|337
1663791900000|2022-09-21 20:25:00|70761.2|70741.2|70747|70727|70762.8|70742.8|70740.3|70720.3|489
1663792200000|2022-09-21 20:30:00|70746.4|70726.4|70763.5|70743.5|70763.9|70743.9|70746|70726|417
1663792500000|2022-09-21 20:35:00|70761|70741|70746|70726|70764|70744|70745.3|70725.3|444
1663792800000|2022-09-21 20:40:00|70745.9|70725.9|70736.9|70716.9|70746.8|70726.8|70733.1|70713.1|219
1663793100000|2022-09-21 20:45:00|70736.8|70716.8|70758.6|70720.4|70759.6|70732|70736.5|70702|325
1663793400000|2022-09-21 20:50:00|70757.2|70721.6|70748.8|70728.8|70770.2|70731.2|70747|70714.8|203
1663793700000|2022-09-21 20:55:00|70757|70722.1|70775.9|70729.6|70788.2|70739.4|70747.3|70717.3|612
1663794000000|2022-09-21 21:00:00|70775.8|70729.8|70771.7|70724.1|70782.8|70732.3|70766.9|70723.4|53
1663794300000|2022-09-21 21:05:00|70770.9|70724.4|70767.3|70724.2|70785.6|70726.8|70764.5|70713.2|72
1663794600000|2022-09-21 21:10:00|70780.7|70718.5|70780.1|70714.3|70792.3|70730|70760.8|70690.9|392
1663794900000|2022-09-21 21:15:00|70778.7|70714.8|70778|70711.8|70792.2|70723.9|70763.5|70705|367
1663795200000|2022-09-21 21:20:00|70774.8|70712.3|70790.8|70701.7|70805.7|70714.2|70743.1|70686.7|390
1663795500000|2022-09-21 21:25:00|70789.3|70702.7|70782.7|70708.6|70796.8|70714.3|70769.5|70697.8|249
1663795800000|2022-09-21 21:30:00|70782.5|70709.4|70763.6|70719.6|70792.8|70729.6|70749.6|70703.9|264
1663796100000|2022-09-21 21:35:00|70767.5|70717.2|70762.6|70719.6|70795.8|70728.1|70748.1|70698.4|312
1663796400000|2022-09-21 21:40:00|70762.4|70719.3|70767.9|70716.9|70776.9|70729.6|70749.6|70709.9|507
1663796700000|2022-09-21 21:45:00|70771.9|70716|70789.7|70703.7|70797.5|70717.8|70765.6|70696.2|211
1663797000000|2022-09-21 21:50:00|70789.2|70704.7|70784.5|70706.8|70801.1|70710|70779.4|70693.8|138
1663797300000|2022-09-21 21:55:00|70786|70703.3|70795.7|70697.6|70810.5|70708.5|70779.5|70690.3|241
1663797600000|2022-09-21 22:00:00|70794|70700.7|70774|70706.6|70811.8|70713.6|70773.4|70691.4|192
1663797900000|2022-09-21 22:05:00|70773.8|70702.8|70777.2|70708.7|70809.8|70720.3|70768.6|70689.7|184
1663798200000|2022-09-21 22:10:00|70776.7|70707.4|70771.6|70721|70803.2|70725.9|70767|70690.2|213
1663798500000|2022-09-21 22:15:00|70769.3|70716.7|70771.6|70719.8|70784.3|70724.8|70764.5|70711.6|215
1663798800000|2022-09-21 22:20:00|70769.1|70723.7|70779.3|70717.3|70789.7|70724.8|70767.1|70712.1|183
1663799100000|2022-09-21 22:25:00|70775|70720.1|70774.9|70717.9|70792.4|70725.4|70766.1|70706.3|121
1663799400000|2022-09-21 22:30:00|70769.3|70723.9|70768.5|70722.3|70787.2|70725.4|70765.6|70709.8|125
1663799700000|2022-09-21 22:35:00|70769|70724|70779.3|70718.8|70791.5|70724.9|70766|70707.4|120
1663800000000|2022-09-21 22:40:00|70774.1|70718|70770.1|70719.5|70787|70724.1|70767.2|70704.3|184
1663800300000|2022-09-21 22:45:00|70776.2|70717.7|70783.2|70715.4|70785.8|70727.6|70768.6|70710.4|235
1663800600000|2022-09-21 22:50:00|70778.8|70717.1|70773|70727.2|70790.9|70727.6|70769.6|70714|184
1663800900000|2022-09-21 22:55:00|70772.2|70720|70784.2|70718.4|70790.8|70728.1|70769.2|70712.6|167
1663801200000|2022-09-21 23:00:00|70777|70719.8|70770|70732|70778.4|70735.7|70765.1|70719.8|278
1663801500000|2022-09-21 23:05:00|70769.3|70730.9|70767.2|70735.1|70773|70735.7|70759.9|70719.3|269
1663801800000|2022-09-21 23:10:00|70766.7|70735.5|70770.2|70750.2|70775.6|70751|70761.1|70728.3|463
1663802100000|2022-09-21 23:15:00|70770.8|70750.8|70799.5|70779.5|70803.1|70783.1|70768.2|70741.1|647
1663802400000|2022-09-21 23:20:00|70799.3|70779.3|70795.5|70775.5|70800.8|70780.8|70790.8|70770.8|558
1663802700000|2022-09-21 23:25:00|70798.2|70778.2|70801.8|70781.8|70806.1|70786.1|70793.1|70770.1|369
1663803000000|2022-09-21 23:30:00|70801.9|70781.9|70812.3|70792.3|70818.6|70798.6|70801.6|70781.6|460
1663803300000|2022-09-21 23:35:00|70811.5|70791.5|70791.5|70771.5|70816|70794.2|70789.8|70764.4|471
1663803600000|2022-09-21 23:40:00|70791|70771|70793.6|70773.6|70797.1|70777.1|70788.9|70768.9|667
1663803900000|2022-09-21 23:45:00|70792.4|70772.4|70787.1|70767.1|70795.6|70774.5|70786.7|70753.3|864
1663804200000|2022-09-21 23:50:00|70786.6|70766.6|70794|70774|70795|70775|70778.5|70758.5|707
1663804500000|2022-09-21 23:55:00|70794.1|70774.1|70791.9|70771.9|70795.6|70775.6|70789.1|70769.1|497
1663804800000|2022-09-22 00:00:00|70791.7|70771.7|70828.7|70808.7|70841.7|70821.7|70790.4|70770.4|776
1663805100000|2022-09-22 00:05:00|70830.2|70810.2|70857.4|70837.4|70859.1|70839.1|70825.3|70805.3|733
1663805400000|2022-09-22 00:10:00|70857.2|70837.2|70864.2|70844.2|70866|70846|70846.5|70826.5|820
1663805700000|2022-09-22 00:15:00|70864.8|70844.8|70859.3|70839.3|70893.6|70873.6|70857|70837|841
1663806000000|2022-09-22 00:20:00|70859.5|70839.5|70846.1|70826.1|70859.7|70839.7|70830.7|70810.7|819
1663806300000|2022-09-22 00:25:00|70846.2|70826.2|70881.2|70861.2|70882.2|70862.2|70845.3|70825.3|812
1663806600000|2022-09-22 00:30:00|70880.5|70860.5|70876.2|70856.2|70880.7|70860.7|70845.5|70825.5|841
1663806900000|2022-09-22 00:35:00|70876|70856|70875|70855|70887.9|70867.9|70862|70842|852
1663807200000|2022-09-22 00:40:00|70874.9|70854.9|70894.8|70874.8|70913.6|70893.6|70874.9|70854.9|819
1663807500000|2022-09-22 00:45:00|70895|70875|70862.4|70842.4|70896.8|70876.8|70855.3|70835.3|888
1663807800000|2022-09-22 00:50:00|70862.6|70842.6|70877.4|70857.4|70894.6|70876.2|70858.3|70838.3|864
1663808100000|2022-09-22 00:55:00|70879.6|70859.6|70883|70863|70899.3|70879.3|70877.4|70857.4|942
1663808400000|2022-09-22 01:00:00|70880.3|70860.3|70868.2|70858.2|70880.3|70860.3|70848.2|70828.2|976
1663808700000|2022-09-22 01:05:00|70868.4|70858.4|70879.5|70869.5|70882|70870.9|70866.3|70850.2|891
1663809000000|2022-09-22 01:10:00|70879.2|70869.2|70893.4|70873.4|70913.8|70899.5|70877.4|70867.4|953
1663809300000|2022-09-22 01:15:00|70894.2|70874.2|70930.9|70910.9|70966.5|70946.5|70892.2|70872.2|1025
1663809600000|2022-09-22 01:20:00|70931.3|70911.3|70939.3|70919.3|70978.6|70958.6|70925.9|70905.9|964
1663809900000|2022-09-22 01:25:00|70939.9|70919.9|70902.9|70882.9|70948.4|70928.8|70897.4|70877.4|937
1663810200000|2022-09-22 01:30:00|70902.6|70882.6|70952.5|70932.5|70954.5|70934.5|70885.5|70867.7|1033
1663810500000|2022-09-22 01:35:00|70952.9|70932.9|70983.2|70963.2|70985.1|70965.1|70938.4|70918.4|992
1663810800000|2022-09-22 01:40:00|70983|70963|70959|70939|70985.2|70971.6|70935.3|70920.2|969
1663811100000|2022-09-22 01:45:00|70958.7|70938.7|70939.7|70929.7|70973.5|70954.9|70931.6|70914.5|946
1663811400000|2022-09-22 01:50:00|70939.8|70929.8|70985.5|70975.5|70991.6|70978.6|70931.2|70917.2|874
1663811700000|2022-09-22 01:55:00|70985.4|70975.4|70992.4|70982.4|71003.7|70991.5|70970.7|70950.8|878
1663812000000|2022-09-22 02:00:00|70993|70983|70977.4|70967.4|71005.3|70990.2|70966.9|70951.8|889
1663812300000|2022-09-22 02:05:00|70979.4|70969.4|71019.6|70999.6|71020.6|71005.4|70975.6|70963.9|817
1663812600000|2022-09-22 02:10:00|71019.7|70999.7|71006|70996|71027.6|71016|70994.7|70980.3|875
1663812900000|2022-09-22 02:15:00|71006.1|70996.1|70987|70977|71013|70998.5|70979.6|70968.8|805
1663813200000|2022-09-22 02:20:00|70987.7|70977.7|71008.9|70998.9|71014.2|71004.1|70977.5|70962.7|835
1663813500000|2022-09-22 02:25:00|71009.1|70999.1|71001.5|70991.5|71012.5|71002.2|70989|70975.5|786
1663813800000|2022-09-22 02:30:00|71001.4|70991.4|71023.8|71013.8|71027.3|71016.7|70981.5|70966.8|856
1663814100000|2022-09-22 02:35:00|71023.4|71013.4|71013.2|71003.2|71044.5|71029.7|71010.3|71000.3|840
1663814400000|2022-09-22 02:40:00|71013.1|71003.1|71000.5|70990.5|71029.9|71015.5|70997.2|70987.2|785
1663814700000|2022-09-22 02:45:00|71000.6|70990.6|70987.8|70977.8|71015.5|71003.1|70987.5|70977.5|719
1663815000000|2022-09-22 02:50:00|70990.8|70980.8|71053.2|71033.2|71058.5|71038.5|70983.7|70972.4|999
1663815300000|2022-09-22 02:55:00|71054.2|71034.2|71005.9|70985.9|71054.2|71034.2|70937.7|70917.7|1056
1663815600000|2022-09-22 03:00:00|71006.6|70986.6|71014.7|70994.7|71017|70997|70986.2|70966.2|922
1663815900000|2022-09-22 03:05:00|71014.8|70994.8|70990.8|70970.8|71019.4|71000.2|70975.7|70959|920
1663816200000|2022-09-22 03:10:00|70990.7|70970.7|71020.4|71000.4|71023.1|71003.1|70987.7|70967.7|945
1663816500000|2022-09-22 03:15:00|71019.9|70999.9|71024|71004|71050.1|71030.1|71016.3|70996.3|930
1663816800000|2022-09-22 03:20:00|71025.1|71005.1|70998.4|70978.4|71025.4|71005.4|70988.8|70968.8|918
1663817100000|2022-09-22 03:25:00|70998.3|70978.3|70998.5|70978.5|71004.1|70986|70974.4|70958.3|766
1663817400000|2022-09-22 03:30:00|70998.3|70978.3|70986.6|70966.6|71000.9|70980.9|70971|70951.1|861
1663817700000|2022-09-22 03:35:00|70986.4|70966.4|70992.9|70972.9|70993.4|70973.4|70976.5|70956.5|815
1663818000000|2022-09-22 03:40:00|70993.6|70973.6|70958.1|70948.1|70994.6|70977.2|70956.7|70943.5|733
1663818300000|2022-09-22 03:45:00|70957.6|70947.6|70953.1|70943.1|70960.6|70950.6|70949.3|70933.9|566
1663818600000|2022-09-22 03:50:00|70953.2|70943.2|70982.8|70962.8|70988|70970.2|70953.1|70943.1|649
1663818900000|2022-09-22 03:55:00|70982.7|70962.7|70988.5|70978.5|70996.7|70981.9|70974.6|70961.5|658
1663819200000|2022-09-22 04:00:00|70988.4|70978.4|70987.5|70977.5|70996.5|70981.8|70974.2|70959.3|738
1663819500000|2022-09-22 04:05:00|70987.6|70977.6|70996.1|70976.1|71002.1|70988|70987.5|70972|772
1663819800000|2022-09-22 04:10:00|70996.2|70976.2|70999.4|70979.4|71009|70997.6|70990.7|70974.5|648
1663820100000|2022-09-22 04:15:00|70999.5|70979.5|70972.4|70952.4|71001.5|70986.3|70967.2|70948.7|773
1663820400000|2022-09-22 04:20:00|70972.6|70952.6|70971.9|70961.9|70981.5|70966.3|70962.7|70947.3|740
1663820700000|2022-09-22 04:25:00|70971.8|70961.8|70974.9|70954.9|70979.3|70964|70970.2|70950.4|604
1663821000000|2022-09-22 04:30:00|70974.8|70954.8|70976.6|70956.6|70979|70959|70967.6|70947.6|645
1663821300000|2022-09-22 04:35:00|70976.7|70956.7|70979.4|70969.4|70984.3|70969.7|70969.3|70954.6|557
1663821600000|2022-09-22 04:40:00|70979.5|70969.5|70987.5|70967.5|70989.6|70975|70975.3|70960.8|447
1663821900000|2022-09-22 04:45:00|70982.2|70972.2|70968.6|70958.6|70991.8|70977.9|70967.5|70952.3|579
1663822200000|2022-09-22 04:50:00|70976.6|70956.6|70984.6|70964.6|70987.2|70973|70967.7|70952.6|720
1663822500000|2022-09-22 04:55:00|70985.5|70965.5|70994.1|70984.1|71005.9|70990.3|70979.3|70964.5|658
1663822800000|2022-09-22 05:00:00|70994|70984|70983.4|70973.4|71007.3|70994.1|70979.6|70964.6|798
1663823100000|2022-09-22 05:05:00|70983.1|70973.1|70984|70974|70994.9|70980.4|70981.4|70966.3|757
1663823400000|2022-09-22 05:10:00|70982.8|70972.8|70996.3|70986.3|71005.6|70989.4|70977.7|70963.3|752
1663823700000|2022-09-22 05:15:00|70996.5|70986.5|70994|70974|71004.7|70989.3|70987.7|70972.3|851
1663824000000|2022-09-22 05:20:00|70993.9|70973.9|70974|70964|70996.3|70980.7|70972.2|70955.7|825
1663824300000|2022-09-22 05:25:00|70973.6|70963.6|70956.9|70946.9|70981.2|70967.5|70954.4|70939.4|783
1663824600000|2022-09-22 05:30:00|70957|70947|70943.8|70933.8|70962.6|70948.1|70942.6|70929.4|733
1663824900000|2022-09-22 05:35:00|70943.5|70933.5|70920.3|70910.3|70952.6|70942.6|70917.3|70904.4|769
1663825200000|2022-09-22 05:40:00|70920.2|70910.2|70931.6|70921.6|70935.2|70923.8|70911.6|70896.3|851
1663825500000|2022-09-22 05:45:00|70931.4|70921.4|70922.5|70902.5|70936.3|70921.6|70912.1|70898.2|739
1663825800000|2022-09-22 05:50:00|70917|70907|70924.5|70914.5|70928.4|70915.5|70912.8|70898|716
1663826100000|2022-09-22 05:55:00|70924.6|70914.6|70987.3|70967.3|71002.1|70988.3|70924|70914|867
1663826400000|2022-09-22 06:00:00|70987.4|70967.4|70958.5|70938.5|70987.4|70967.4|70949.6|70934.9|982
1663826700000|2022-09-22 06:05:00|70958.3|70938.3|70962.9|70952.9|70979.1|70964|70938.6|70925.6|937
1663827000000|2022-09-22 06:10:00|70963|70953|70991.5|70981.5|70997.6|70983.9|70956.6|70946.6|911
1663827300000|2022-09-22 06:15:00|70991.4|70981.4|70985|70975|70991.7|70981.7|70972.2|70958.9|846
1663827600000|2022-09-22 06:20:00|70985.2|70975.2|71000|70990|71003.6|70993.6|70975.9|70965.9|913
1663827900000|2022-09-22 06:25:00|70999.6|70989.6|71014.2|71004.2|71025.1|71015.1|70990|70975.3|877
1663828200000|2022-09-22 06:30:00|71014.3|71004.3|71008.8|70998.8|71021.3|71007.4|71000.5|70985.7|856
1663828500000|2022-09-22 06:35:00|71008.9|70998.9|70993.7|70983.7|71014.2|71001.1|70981.8|70967.9|890
1663828800000|2022-09-22 06:40:00|70993|70983|70992.5|70982.5|71009.5|70999.5|70988.9|70978.9|902
1663829100000|2022-09-22 06:45:00|70992.4|70982.4|70998.6|70988.6|71006.4|70996.4|70986.2|70974.5|853
1663829400000|2022-09-22 06:50:00|70998.4|70988.4|71010.4|71000.4|71015.3|71000.4|70995|70985|800
1663829700000|2022-09-22 06:55:00|71010.1|71000.1|71023.2|71013.2|71023.6|71013.6|70990.8|70976.7|868
1663830000000|2022-09-22 07:00:00|71023.3|71013.3|71056|71046|71067.4|71055.4|71018|71001.6|994
1663830300000|2022-09-22 07:05:00|71056.5|71046.5|71048.3|71038.3|71064.4|71049.8|71034.9|71024.9|979
1663830600000|2022-09-22 07:10:00|71047.1|71037.1|71007.3|70997.3|71056.8|71046.8|70999.6|70989.6|904
1663830900000|2022-09-22 07:15:00|71007.2|70997.2|71017.6|71007.6|71025.5|71015.5|71005.6|70993.5|941
1663831200000|2022-09-22 07:20:00|71017.7|71007.7|71017.2|71007.2|71037.4|71027.4|71010|70998.7|935
1663831500000|2022-09-22 07:25:00|71017.1|71007.1|70989.8|70979.8|71018.2|71008.2|70985.7|70969.9|833
1663831800000|2022-09-22 07:30:00|70990|70980|70986.6|70976.6|71000.5|70989.2|70976.8|70964.8|888
1663832100000|2022-09-22 07:35:00|70985.9|70975.9|71009.6|70999.6|71019.8|71006.7|70985.1|70975.1|909
1663832400000|2022-09-22 07:40:00|71009.2|70999.2|71002.2|70992.2|71013.8|71003.8|70996.1|70985.6|915
1663832700000|2022-09-22 07:45:00|71002.4|70992.4|70987.2|70977.2|71003.1|70993.1|70983|70973|938
1663833000000|2022-09-22 07:50:00|70987.6|70977.6|71019.9|71009.9|71031.9|71017.3|70983.2|70973.2|849
1663833300000|2022-09-22 07:55:00|71020.2|71010.2|70994.9|70984.9|71027.1|71012.4|70992.2|70982.2|844
1663833600000|2022-09-22 08:00:00|70994.8|70984.8|70954.4|70934.4|71006.4|70992.3|70942|70924.5|921
1663833900000|2022-09-22 08:05:00|70950.7|70930.7|70934.3|70924.3|70973.1|70958.8|70922.8|70906|1105
1663834200000|2022-09-22 08:10:00|70934.5|70924.5|70920.8|70910.8|70942.2|70928.1|70856.3|70843.2|1069
1663834500000|2022-09-22 08:15:00|70920.4|70910.4|70853.9|70833.9|70921.7|70911.7|70832.8|70817.9|1109
1663834800000|2022-09-22 08:20:00|70852.3|70832.3|70848.9|70838.9|70871.5|70853.8|70792|70772|1090
1663835100000|2022-09-22 08:25:00|70849.4|70839.4|70882.1|70862.1|70910.9|70890.9|70833.7|70813.7|1050
1663835400000|2022-09-22 08:30:00|70884.8|70864.8|70840.4|70830.4|70897|70877.5|70840.2|70826.3|1051
1663835700000|2022-09-22 08:35:00|70841.2|70821.2|70821.5|70801.5|70844.6|70824.6|70784.5|70764.5|1050
1663836000000|2022-09-22 08:40:00|70822.5|70802.5|70715.7|70695.7|70822.5|70805.6|70675.1|70655.1|1097
1663836300000|2022-09-22 08:45:00|70715.5|70695.5|70797|70777|70812.8|70792.8|70713.5|70693.5|1068
1663836600000|2022-09-22 08:50:00|70796.8|70776.8|70813|70793|70819.4|70799.4|70763.6|70743.6|1055
1663836900000|2022-09-22 08:55:00|70813.7|70793.7|70821|70801|70838.7|70825.4|70803.5|70783.5|1040
1663837200000|2022-09-22 09:00:00|70820.9|70800.9|70847.5|70827.5|70848.5|70828.5|70794.6|70774.6|1011
1663837500000|2022-09-22 09:05:00|70848.1|70828.1|70879.6|70859.6|70882.5|70863.9|70839.3|70819.3|998
1663837800000|2022-09-22 09:10:00|70879.2|70859.2|70853.8|70843.8|70888.5|70868.5|70847.7|70827.7|951
1663838100000|2022-09-22 09:15:00|70853.7|70843.7|70883.1|70873.1|70893.5|70879|70851.9|70837|862
1663838400000|2022-09-22 09:20:00|70883|70873|70887.3|70867.3|70896.8|70882.1|70873.4|70858.2|765
1663838700000|2022-09-22 09:25:00|70887.6|70867.6|70857.7|70837.7|70891|70876.1|70852.2|70836.8|831
1663839000000|2022-09-22 09:30:00|70857.5|70837.5|70842.5|70832.5|70865.9|70852.8|70825.3|70808.2|941
1663839300000|2022-09-22 09:35:00|70842.6|70832.6|70838.2|70828.2|70843.9|70832.6|70816.4|70800.1|917
1663839600000|2022-09-22 09:40:00|70838.3|70828.3|70824.5|70804.5|70849.2|70834.2|70812.9|70799|771
1663839900000|2022-09-22 09:45:00|70823.9|70803.9|70837.6|70827.6|70844.9|70831.1|70812.1|70798.3|766
1663840200000|2022-09-22 09:50:00|70837.5|70827.5|70865.9|70855.9|70874.4|70859.4|70830.1|70817.9|833
1663840500000|2022-09-22 09:55:00|70865.8|70855.8|70877.6|70857.6|70878.1|70864|70856.5|70841.9|913
1663840800000|2022-09-22 10:00:00|70872|70862|70853.1|70843.1|70877.8|70863.8|70850.6|70836.7|871
1663841100000|2022-09-22 10:05:00|70852.9|70842.9|70901.9|70881.9|70904|70884|70851|70836.9|849
1663841400000|2022-09-22 10:10:00|70902.1|70882.1|70916.5|70896.5|70921.4|70901.4|70890.6|70870.6|871
1663841700000|2022-09-22 10:15:00|70916|70896|70896.8|70886.8|70919.3|70903.4|70884.4|70864.4|999
1663842000000|2022-09-22 10:20:00|70900.8|70880.8|70892|70872|70902.9|70888|70884.1|70866.2|935
1663842300000|2022-09-22 10:25:00|70892.1|70872.1|70862.9|70852.9|70893.9|70873.9|70858.7|70841.4|947
1663842600000|2022-09-22 10:30:00|70862.2|70852.2|70842.9|70822.9|70869.1|70854.5|70837.6|70822.5|866
1663842900000|2022-09-22 10:35:00|70838.3|70828.3|70829.6|70819.6|70854.7|70839.3|70825.7|70811.2|881
1663843200000|2022-09-22 10:40:00|70829.1|70819.1|70818.4|70808.4|70845.5|70830.2|70817.8|70802.7|894
1663843500000|2022-09-22 10:45:00|70818.3|70808.3|70803.6|70793.6|70829.1|70815.9|70800.9|70784.7|920
1663843800000|2022-09-22 10:50:00|70803.3|70793.3|70803.3|70783.3|70807.1|70793.3|70771.3|70751.3|992
1663844100000|2022-09-22 10:55:00|70803.5|70783.5|70794.2|70774.2|70811.7|70797.2|70787|70772.1|834
1663844400000|2022-09-22 11:00:00|70794.3|70774.3|70792.9|70772.9|70828|70808|70776.8|70756.8|1081
1663844700000|2022-09-22 11:05:00|70792.8|70772.8|70862.9|70842.9|70864.6|70849.9|70782|70762|1060
1663845000000|2022-09-22 11:10:00|70863.4|70843.4|70873.3|70863.3|70879.4|70864.8|70843.4|70823.4|1030
1663845300000|2022-09-22 11:15:00|70872.6|70862.6|70846.8|70826.8|70872.6|70862.6|70841|70825.9|1013
1663845600000|2022-09-22 11:20:00|70844.5|70824.5|70857.6|70847.6|70873.8|70858.9|70837.8|70820.5|1013
1663845900000|2022-09-22 11:25:00|70857.7|70847.7|70868.7|70858.7|70883.3|70868.8|70850|70836.3|948
1663846200000|2022-09-22 11:30:00|70873.9|70853.9|70849.4|70839.4|70873.9|70859.9|70844.3|70828|935
1663846500000|2022-09-22 11:35:00|70849.2|70839.2|70763.1|70743.1|70852.8|70839.2|70757.4|70741.4|1067
1663846800000|2022-09-22 11:40:00|70758.4|70748.4|70736.2|70726.2|70765|70749.1|70722.1|70707.3|1047
1663847100000|2022-09-22 11:45:00|70735.7|70725.7|70735.9|70715.9|70760.6|70745.8|70721.5|70707.6|979
1663847400000|2022-09-22 11:50:00|70735.1|70715.1|70728.4|70718.4|70735.4|70719.2|70700|70684.3|945
1663847700000|2022-09-22 11:55:00|70734.7|70714.7|70692.2|70672.2|70735|70718.2|70672|70652|1052
1663848000000|2022-09-22 12:00:00|70692.3|70672.3|70673|70653|70702|70689.5|70670.5|70651.4|1054
1663848300000|2022-09-22 12:05:00|70673.2|70653.2|70672.2|70662.2|70690.6|70671.1|70652.8|70637.5|1004
1663848600000|2022-09-22 12:10:00|70672.1|70662.1|70656.8|70646.8|70676.8|70662.9|70652.7|70635.1|986
1663848900000|2022-09-22 12:15:00|70656.4|70646.4|70666.2|70656.2|70676.1|70662.4|70637.7|70627.7|943
1663849200000|2022-09-22 12:20:00|70663.4|70653.4|70718.7|70708.7|70727.3|70713.7|70659.2|70643.5|991
1663849500000|2022-09-22 12:25:00|70718.8|70708.8|70690.7|70670.7|70722.9|70712.8|70685.4|70666.9|893
1663849800000|2022-09-22 12:30:00|70690.8|70670.8|70701.1|70681.1|70721.5|70706.6|70681.4|70661.4|1010
1663850100000|2022-09-22 12:35:00|70701.2|70681.2|70702.8|70682.8|70724.4|70709.3|70673|70654.3|1040
1663850400000|2022-09-22 12:40:00|70703.5|70683.5|70650.4|70630.4|70705.8|70688.4|70633.9|70618.3|1069
1663850700000|2022-09-22 12:45:00|70645.3|70635.3|70639.8|70629.8|70655.1|70639|70620.7|70606.2|1026
1663851000000|2022-09-22 12:50:00|70639.7|70629.7|70639.1|70629.1|70664|70646.2|70622.5|70608.8|1072
1663851300000|2022-09-22 12:55:00|70638.9|70628.9|70651.5|70641.5|70662.7|70647.4|70614.9|70599.5|989
1663851600000|2022-09-22 13:00:00|70651.6|70641.6|70685.5|70665.5|70689.4|70669.4|70623.5|70609.2|1061
1663851900000|2022-09-22 13:05:00|70685|70665|70689.5|70669.5|70697.8|70682.8|70664.5|70650.5|1024
1663852200000|2022-09-22 13:10:00|70690.6|70670.6|70702.7|70682.7|70732.7|70716|70690.1|70670.1|990
1663852500000|2022-09-22 13:15:00|70700.4|70680.4|70739.4|70719.4|70745.8|70730.3|70689.2|70672.8|1080
1663852800000|2022-09-22 13:20:00|70740.6|70720.6|70723|70703|70747.9|70733.2|70698.6|70681.1|1061
1663853100000|2022-09-22 13:25:00|70722.8|70702.8|70710.7|70700.7|70729.1|70715.7|70689.5|70671.6|996
1663853400000|2022-09-22 13:30:00|70715.8|70695.8|70692.4|70682.4|70715.8|70700.2|70679.6|70664|1080
1663853700000|2022-09-22 13:35:00|70693.1|70683.1|70708.7|70688.7|70716.6|70701.3|70687.1|70672.8|1043
1663854000000|2022-09-22 13:40:00|70708.9|70688.9|70744.2|70734.2|70749|70735.6|70695.4|70680.5|1045
1663854300000|2022-09-22 13:45:00|70745.7|70735.7|70743.9|70733.9|70756.8|70742.6|70722.9|70707.8|1023
1663854600000|2022-09-22 13:50:00|70743.8|70733.8|70771.9|70751.9|70771.9|70751.9|70735.7|70717.2|986
1663854900000|2022-09-22 13:55:00|70772.6|70752.6|70771.7|70751.7|70792|70772|70751.1|70734.3|1014
1663855200000|2022-09-22 14:00:00|70772.1|70752.1|70784.9|70774.9|70795.8|70781.4|70763.4|70749.4|1048
1663855500000|2022-09-22 14:05:00|70785.4|70775.4|70770|70760|70803.2|70789|70769.2|70753.9|1048
1663855800000|2022-09-22 14:10:00|70776.1|70756.1|70729.2|70719.2|70787|70773|70729.2|70719.2|996
1663856100000|2022-09-22 14:15:00|70729.4|70719.4|70720.5|70710.5|70746|70731.7|70707.8|70691.7|1078
1663856400000|2022-09-22 14:20:00|70721.3|70711.3|70755.4|70735.4|70776.1|70759.4|70720|70706.4|1000
1663856700000|2022-09-22 14:25:00|70755.7|70735.7|70734.6|70714.6|70759.8|70742.1|70716.9|70706.9|974
1663857000000|2022-09-22 14:30:00|70730|70720|70783.3|70763.3|70792.7|70772.7|70725.5|70712.3|1063
1663857300000|2022-09-22 14:35:00|70782.7|70762.7|70795.1|70785.1|70799|70786.1|70773.9|70753.9|1022
1663857600000|2022-09-22 14:40:00|70794.8|70784.8|70835.5|70825.5|70841.1|70827.3|70792|70782|1036
1663857900000|2022-09-22 14:45:00|70835.7|70825.7|70842.5|70822.5|70863.9|70849.8|70825.8|70809|1005
1663858200000|2022-09-22 14:50:00|70842.6|70822.6|70852.9|70842.9|70868|70852.8|70836.8|70822.3|946
1663858500000|2022-09-22 14:55:00|70853|70843|70842.8|70832.8|70853.8|70843.8|70828.8|70815.2|941
1663858800000|2022-09-22 15:00:00|70842.2|70832.2|70861.3|70851.3|70868.1|70852.5|70838.7|70824.4|1003
1663859100000|2022-09-22 15:05:00|70866|70846|70841.2|70831.2|70866.2|70851.4|70834.5|70820.1|909
1663859400000|2022-09-22 15:10:00|70841.7|70831.7|70863.4|70843.4|70870|70857.1|70840.5|70830.5|963
1663859700000|2022-09-22 15:15:00|70861.7|70841.7|70864.8|70854.8|70881.3|70867.3|70848.4|70829.8|996
1663860000000|2022-09-22 15:20:00|70864.9|70854.9|70891.5|70881.5|70897.9|70883.4|70861|70848|956
1663860300000|2022-09-22 15:25:00|70892.4|70882.4|70899.2|70879.2|70909.9|70895.3|70881.2|70866.5|965
1663860600000|2022-09-22 15:30:00|70899.1|70879.1|70885.9|70865.9|70904.3|70888.5|70871.2|70856.5|982
1663860900000|2022-09-22 15:35:00|70885.8|70865.8|70875.5|70855.5|70885.8|70866.5|70857.1|70838|838
1663861200000|2022-09-22 15:40:00|70875.6|70855.6|70890.7|70870.7|70901|70885.4|70870.8|70850.8|859
1663861500000|2022-09-22 15:45:00|70890.6|70870.6|70865.4|70845.4|70893.3|70878.9|70845.2|70829.9|910
1663861800000|2022-09-22 15:50:00|70865.6|70845.6|70835.6|70815.6|70866.4|70851.8|70824.4|70807.4|917
1663862100000|2022-09-22 15:55:00|70836|70816|70832.6|70822.6|70847.8|70833.3|70822.9|70811|819
1663862400000|2022-09-22 16:00:00|70832.4|70822.4|70821.5|70811.5|70841.1|70826.4|70816.6|70799.8|922
1663862700000|2022-09-22 16:05:00|70821.3|70811.3|70816.5|70806.5|70842.8|70826.8|70814.4|70800.7|987
1663863000000|2022-09-22 16:10:00|70816.8|70806.8|70830.2|70820.2|70855.9|70840.9|70815|70800.7|943
1663863300000|2022-09-22 16:15:00|70829.9|70819.9|70837.4|70817.4|70860.6|70845|70829.6|70814.5|858
1663863600000|2022-09-22 16:20:00|70837.5|70817.5|70830.7|70810.7|70848.8|70833.1|70821.9|70807.1|871
1663863900000|2022-09-22 16:25:00|70830.6|70810.6|70827|70817|70838|70824|70821.5|70807.3|848
1663864200000|2022-09-22 16:30:00|70827.2|70817.2|70837.8|70827.8|70845.2|70830.6|70827.2|70814.4|711
1663864500000|2022-09-22 16:35:00|70838.1|70828.1|70811|70801|70844.7|70829.5|70807|70792|781
1663864800000|2022-09-22 16:40:00|70811.3|70801.3|70810.6|70790.6|70824.1|70808.3|70802.5|70786.7|850
1663865100000|2022-09-22 16:45:00|70805.3|70795.3|70799.2|70789.2|70815.1|70798.4|70785.6|70769.3|790
1663865400000|2022-09-22 16:50:00|70799.4|70789.4|70793.9|70773.9|70800.4|70790.4|70776|70760.9|857
1663865700000|2022-09-22 16:55:00|70793.2|70773.2|70819.1|70809.1|70829.4|70814|70788.1|70773.2|948
1663866000000|2022-09-22 17:00:00|70817.7|70807.7|70824.4|70804.4|70841.3|70824.9|70816.1|70800.9|872
1663866300000|2022-09-22 17:05:00|70824.6|70804.6|70828.6|70808.6|70833.1|70818.4|70813.6|70798.7|766
1663866600000|2022-09-22 17:10:00|70828.7|70808.7|70815.4|70805.4|70828.7|70810.8|70807|70792.9|730
1663866900000|2022-09-22 17:15:00|70815.3|70805.3|70797.7|70777.7|70824.7|70810.4|70793.7|70775.1|703
1663867200000|2022-09-22 17:20:00|70797.6|70777.6|70793.3|70773.3|70799.8|70785.1|70784.3|70769.8|726
1663867500000|2022-09-22 17:25:00|70788.4|70778.4|70778.7|70768.7|70795.4|70778.6|70777.2|70761.7|720
1663867800000|2022-09-22 17:30:00|70778.9|70768.9|70787.7|70767.7|70794.4|70779|70777|70761.9|773
1663868100000|2022-09-22 17:35:00|70787.8|70767.8|70785.2|70775.2|70795.4|70780|70780.3|70767|732
1663868400000|2022-09-22 17:40:00|70785.3|70775.3|70794.9|70784.9|70799|70785|70780.4|70767.9|668
1663868700000|2022-09-22 17:45:00|70794.8|70784.8|70791.8|70781.8|70804.6|70789.6|70786.4|70771.6|683
1663869000000|2022-09-22 17:50:00|70791.7|70781.7|70783.8|70773.8|70792.4|70782.4|70782.3|70768.8|655
1663869300000|2022-09-22 17:55:00|70783.9|70773.9|70807.3|70797.3|70813.7|70798|70778.3|70764.6|796
1663869600000|2022-09-22 18:00:00|70807.8|70797.8|70827.9|70807.9|70828.6|70813.5|70804.2|70789.9|796
1663869900000|2022-09-22 18:05:00|70828|70808|70838.1|70818.1|70841.9|70827.1|70822.6|70807.9|768
1663870200000|2022-09-22 18:10:00|70838.2|70818.2|70838.9|70818.9|70842.3|70827.9|70827.1|70811.6|743
1663870500000|2022-09-22 18:15:00|70839|70819|70841.4|70821.4|70853.8|70838.8|70833.8|70817.3|790
1663870800000|2022-09-22 18:20:00|70841.9|70821.9|70832.3|70822.3|70843.4|70828.8|70828.7|70813.2|698
1663871100000|2022-09-22 18:25:00|70837.7|70817.7|70819.2|70799.2|70839.1|70824.9|70812.3|70797.3|757
1663871400000|2022-09-22 18:30:00|70818.8|70798.8|70820.5|70800.5|70827.6|70810.8|70807.2|70792.1|771
1663871700000|2022-09-22 18:35:00|70820.4|70800.4|70806.4|70786.4|70825.7|70807.7|70806.1|70786.1|747
1663872000000|2022-09-22 18:40:00|70806.5|70786.5|70810.1|70800.1|70816.7|70802.2|70799.5|70782.8|709
1663872300000|2022-09-22 18:45:00|70809.8|70799.8|70831|70821|70841.7|70826.8|70809.5|70795.1|744
1663872600000|2022-09-22 18:50:00|70831.1|70821.1|70811.6|70801.6|70833.5|70821.5|70799|70789|830
1663872900000|2022-09-22 18:55:00|70811.4|70801.4|70826.6|70816.6|70834.1|70819.7|70811.4|70795.2|823
1663873200000|2022-09-22 19:00:00|70826.7|70816.7|70820.8|70800.8|70836.4|70821.4|70809.4|70789.7|856
1663873500000|2022-09-22 19:05:00|70820.6|70800.6|70814.7|70794.7|70824.2|70804.2|70809.9|70789.9|864
1663873800000|2022-09-22 19:10:00|70814.3|70794.3|70814.5|70794.5|70824|70809.4|70806.9|70790|838
1663874100000|2022-09-22 19:15:00|70814.1|70794.1|70810.2|70790.2|70818.2|70802.9|70804|70784|863
1663874400000|2022-09-22 19:20:00|70809.7|70789.7|70812|70792|70816.4|70796.4|70806|70786|809
1663874700000|2022-09-22 19:25:00|70812.1|70792.1|70804.6|70784.6|70823.5|70807.8|70799.9|70784.1|696
1663875000000|2022-09-22 19:30:00|70804|70784|70799|70779|70804|70787.8|70791.8|70771.8|707
1663875300000|2022-09-22 19:35:00|70798.7|70778.7|70795.6|70775.6|70800.7|70780.8|70789.9|70774.7|591
1663875600000|2022-09-22 19:40:00|70795.8|70775.8|70802.2|70782.2|70807.3|70788.5|70793.4|70775.1|662
1663875900000|2022-09-22 19:45:00|70797.6|70787.6|70797.8|70777.8|70806.1|70787.6|70796.3|70777.8|714
1663876200000|2022-09-22 19:50:00|70798.1|70778.1|70799.3|70779.3|70800.3|70784.8|70792.1|70772.5|515
1663876500000|2022-09-22 19:55:00|70799.5|70779.5|70829.3|70809.3|70829.8|70809.8|70795.5|70778.7|528
1663876800000|2022-09-22 20:00:00|70829|70809|70832|70812|70833.2|70813.2|70825.5|70805.5|565
1663877100000|2022-09-22 20:05:00|70832.1|70812.1|70833.1|70813.1|70834.6|70818|70827|70809.9|526
1663877400000|2022-09-22 20:10:00|70831.4|70811.4|70826.9|70806.9|70849.3|70829.3|70821.5|70805.5|620
1663877700000|2022-09-22 20:15:00|70827|70807|70829.3|70809.3|70829.6|70812.4|70820.3|70805.2|468
1663878000000|2022-09-22 20:20:00|70829.1|70809.1|70830.8|70810.8|70832.2|70812.2|70828.2|70808.2|454
1663878300000|2022-09-22 20:25:00|70830.9|70810.9|70831.3|70811.3|70832.4|70812.4|70830.3|70810.3|480
1663878600000|2022-09-22 20:30:00|70830.7|70810.7|70829|70809|70833.1|70813.1|70827.7|70807.7|437
1663878900000|2022-09-22 20:35:00|70830.1|70810.1|70834.5|70814.5|70835.5|70815.5|70827.2|70807.2|360
1663879200000|2022-09-22 20:40:00|70834.7|70814.7|70838.6|70818.6|70841.7|70821.7|70831.3|70811.3|505
1663879500000|2022-09-22 20:45:00|70838.7|70818.7|70841.9|70821.9|70848.6|70824.2|70838.1|70813|336
1663879800000|2022-09-22 20:50:00|70847.7|70815.7|70841.6|70821.6|70851.4|70825.5|70839.7|70814.6|231
1663880100000|2022-09-22 20:55:00|70841.7|70821.7|70821.2|70768.7|70889|70825.2|70801.6|70759.5|447
1663880400000|2022-09-22 21:00:00|70821.3|70768.4|70876.7|70760.7|70887.7|70768.9|70821.3|70758.1|41
1663880700000|2022-09-22 21:05:00|70887.5|70768.5|70887.5|70770.3|70893.6|70787.7|70856.3|70768.5|59
1663881000000|2022-09-22 21:10:00|70889.2|70770.2|70888.8|70770|70891|70774.2|70884.2|70767.3|105
1663881300000|2022-09-22 21:15:00|70888.5|70770.1|70887.8|70770.3|70890.2|70785.1|70867.9|70757.7|130
1663881600000|2022-09-22 21:20:00|70887.4|70770.8|70882.9|70772.3|70889|70785.4|70867.1|70756|146
1663881900000|2022-09-22 21:25:00|70882.1|70773.4|70888.3|70769.3|70888.4|70793.9|70855.6|70759.8|132
1663882200000|2022-09-22 21:30:00|70870|70783.8|70879.3|70777.2|70888.9|70785.8|70868|70758.4|131
1663882500000|2022-09-22 21:35:00|70879.1|70777.8|70863.4|70789|70889|70789|70863.4|70755.6|98
1663882800000|2022-09-22 21:40:00|70865.7|70786.9|70873.8|70814.7|70900.3|70833.2|70853.2|70760.3|279
1663883100000|2022-09-22 21:45:00|70881.5|70808.8|70882.1|70804.5|70895.5|70821.9|70865.9|70790|269
1663883400000|2022-09-22 21:50:00|70878.1|70804.3|70882.8|70804.6|70897.9|70812.8|70868.6|70786.8|262
1663883700000|2022-09-22 21:55:00|70880.1|70807.2|70887.1|70799.4|70893.7|70820|70866.5|70789.7|261
1663884000000|2022-09-22 22:00:00|70881.7|70802.2|70856.3|70806.1|70887.7|70818.1|70838.1|70783|438
1663884300000|2022-09-22 22:05:00|70858.1|70801|70854.4|70797.2|70875.9|70816.7|70836.7|70784.6|214
1663884600000|2022-09-22 22:10:00|70855.4|70796.8|70864.9|70798.6|70875.5|70811.6|70843.4|70774.2|169
1663884900000|2022-09-22 22:15:00|70850.4|70801.4|70831.7|70811.7|70859.7|70812.5|70831.7|70779.8|212
1663885200000|2022-09-22 22:20:00|70831.8|70811.8|70842.4|70798|70854.4|70813.2|70829.1|70774.5|176
1663885500000|2022-09-22 22:25:00|70843.8|70791.5|70852|70804.9|70869.5|70809.9|70829.2|70791.5|220
1663885800000|2022-09-22 22:30:00|70850.6|70802.2|70851.9|70807.2|70858.2|70808.1|70846.7|70795.8|160
1663886100000|2022-09-22 22:35:00|70851.7|70806.8|70850|70805|70856.5|70809.1|70846.9|70799.2|168
1663886400000|2022-09-22 22:40:00|70849.7|70805.7|70851.5|70806.9|70858.8|70808|70847.5|70798.2|162
1663886700000|2022-09-22 22:45:00|70851.8|70806.5|70850.8|70807.7|70858.7|70809.7|70847.9|70796.8|127
1663887000000|2022-09-22 22:50:00|70855.9|70796.7|70856.3|70798.4|70859|70809|70847.9|70789.2|135
1663887300000|2022-09-22 22:55:00|70856.8|70796.1|70853.5|70802.5|70872.3|70814.3|70841.8|70775.5|266
1663887600000|2022-09-22 23:00:00|70849.9|70799.2|70851.7|70790.7|70860.5|70804.9|70846.4|70787.3|165
1663887900000|2022-09-22 23:05:00|70851.3|70793.8|70849.4|70789.1|70857.4|70803.9|70848.5|70784.9|183
1663888200000|2022-09-22 23:10:00|70851.7|70788.4|70825.9|70805.9|70855.9|70809.9|70825|70785.1|267
1663888500000|2022-09-22 23:15:00|70825.8|70805.8|70824.8|70804.8|70831.1|70807|70818.6|70795.1|195
1663888800000|2022-09-22 23:20:00|70824.6|70804.6|70824.1|70804.1|70829.9|70806|70815|70795|242
1663889100000|2022-09-22 23:25:00|70823.7|70803.7|70825.8|70805.8|70836.6|70808.9|70818.7|70798.7|187
1663889400000|2022-09-22 23:30:00|70826|70806|70822.1|70802.1|70829.2|70807.3|70821.5|70796.4|159
1663889700000|2022-09-22 23:35:00|70822.9|70802.9|70822.8|70802.8|70824.4|70804.4|70819.8|70799.8|131
1663890000000|2022-09-22 23:40:00|70822.7|70802.7|70821.9|70801.9|70829|70804.2|70819.3|70795.5|153
1663890300000|2022-09-22 23:45:00|70821.7|70801.7|70819.4|70799.4|70832.1|70804.3|70815.5|70795.1|266
1663890600000|2022-09-22 23:50:00|70819.1|70799.1|70818.6|70798.6|70821.3|70801.3|70816|70796|263
1663890900000|2022-09-22 23:55:00|70818.5|70798.5|70818.4|70798.4|70829.1|70809.1|70815.1|70795.1|320
1663891200000|2022-09-23 00:00:00|70817.8|70797.8|70785.7|70765.7|70818.2|70798.2|70782.4|70762.4|568
1663891500000|2022-09-23 00:05:00|70785.8|70765.8|70819|70799|70820.5|70800.5|70785.5|70765.5|584
1663891800000|2022-09-23 00:10:00|70818.9|70798.9|70817|70797|70822.8|70802.8|70811.2|70791.2|430
1663892100000|2022-09-23 00:15:00|70817.1|70797.1|70869.2|70849.2|70869.2|70849.2|70812.8|70792.8|395
1663892400000|2022-09-23 00:20:00|70875.9|70855.9|70824.2|70804.2|70878|70858|70819.5|70799.5|784
1663892700000|2022-09-23 00:25:00|70824.1|70804.1|70849.5|70829.5|70849.5|70829.5|70823.5|70803.5|631
1663893000000|2022-09-23 00:30:00|70849.2|70829.2|70852.5|70832.5|70853.8|70833.8|70844.4|70824.4|460
1663893300000|2022-09-23 00:35:00|70852.8|70832.8|70848.8|70828.8|70862.1|70842.1|70843.4|70823.4|702
1663893600000|2022-09-23 00:40:00|70848.5|70828.5|70844.5|70824.5|70857.3|70837.3|70841|70821|649
1663893900000|2022-09-23 00:45:00|70845.2|70825.2|70831.6|70811.6|70845.2|70825.2|70821.1|70801.1|747
1663894200000|2022-09-23 00:50:00|70831.4|70811.4|70811|70791|70835.8|70815.8|70806|70787.7|591
1663894500000|2022-09-23 00:55:00|70810.9|70790.9|70805.6|70785.6|70812.6|70794.8|70783|70764.5|665
1663894800000|2022-09-23 01:00:00|70806|70786|70828.5|70808.5|70832.8|70812.8|70804.4|70784.4|835
1663895100000|2022-09-23 01:05:00|70828|70808|70839|70819|70845.9|70830.6|70821|70806.4|845
1663895400000|2022-09-23 01:10:00|70839.3|70819.3|70808.7|70788.7|70843.6|70828.4|70807.1|70787.1|903
1663895700000|2022-09-23 01:15:00|70808.6|70788.6|70833.5|70813.5|70856.3|70836.3|70808.5|70788.5|923
1663896000000|2022-09-23 01:20:00|70833.6|70813.6|70848.5|70828.5|70854.5|70838.6|70818|70801.6|885
1663896300000|2022-09-23 01:25:00|70848.6|70828.6|70908.1|70898.1|70913|70899|70846.5|70826.5|866
1663896600000|2022-09-23 01:30:00|70907.6|70897.6|70926|70906|70952.2|70938.6|70895.4|70879.8|897
1663896900000|2022-09-23 01:35:00|70924.3|70904.3|70961.4|70941.4|70967.9|70952.6|70918.3|70903.1|882
1663897200000|2022-09-23 01:40:00|70961.2|70941.2|70986.6|70966.6|70986.6|70966.6|70929.8|70913.6|898
1663897500000|2022-09-23 01:45:00|70986.9|70966.9|70981.3|70971.3|70990.6|70974.9|70964|70948.5|871
1663897800000|2022-09-23 01:50:00|70982.2|70972.2|70964.5|70954.5|70987.5|70976.6|70957.1|70941|769
1663898100000|2022-09-23 01:55:00|70964.4|70954.4|70948.8|70938.8|70969.6|70954.5|70938.5|70925.5|815
1663898400000|2022-09-23 02:00:00|70948.9|70938.9|70987.7|70977.7|70994.6|70983.4|70948.9|70938.9|805
1663898700000|2022-09-23 02:05:00|70987.6|70977.6|70982.3|70972.3|70994.1|70979.2|70975.5|70965.5|666
1663899000000|2022-09-23 02:10:00|70982|70972|71017.5|71007.5|71022.8|71007.9|70981.1|70971.1|750
1663899300000|2022-09-23 02:15:00|71019.2|71009.2|70997.1|70987.1|71025|71010.5|70996.8|70982.4|779
1663899600000|2022-09-23 02:20:00|70997|70987|71002.3|70992.3|71019.7|71009.7|70991.7|70977.4|694
1663899900000|2022-09-23 02:25:00|71006.4|70986.4|70983.4|70973.4|71007.7|70993.5|70976.1|70962.5|776
1663900200000|2022-09-23 02:30:00|70983.3|70973.3|70989.4|70979.4|71001.9|70987.1|70977.7|70964|832
1663900500000|2022-09-23 02:35:00|70989.3|70979.3|71003.4|70993.4|71003.4|70993.4|70986.9|70975.5|730
1663900800000|2022-09-23 02:40:00|71003.3|70993.3|71004.1|70994.1|71033|71019|71002.1|70987.6|777
1663901100000|2022-09-23 02:45:00|71004.2|70994.2|71009.4|70999.4|71022.3|71006|70998.3|70985.7|675
1663901400000|2022-09-23 02:50:00|71009.5|70999.5|71008.5|70998.5|71027.9|71012.5|71006.6|70993.1|702
1663901700000|2022-09-23 02:55:00|71008.4|70998.4|71016.9|71006.9|71025|71012.8|71008.4|70994.4|764
1663902000000|2022-09-23 03:00:00|71017|71007|71001.1|70991.1|71022.5|71008.2|71000.9|70986.3|755
1663902300000|2022-09-23 03:05:00|71000.5|70990.5|71017.9|70997.9|71017.9|71004.8|70996.4|70983.4|807
1663902600000|2022-09-23 03:10:00|71012.4|71002.4|71008|70998|71025.3|71011.3|71007.3|70994.1|596
1663902900000|2022-09-23 03:15:00|71007.9|70997.9|71004.6|70994.6|71017.6|71003.2|71001.4|70991.1|611
1663903200000|2022-09-23 03:20:00|71004.7|70994.7|71014.5|71004.5|71019.3|71007|71003.7|70993.7|579
1663903500000|2022-09-23 03:25:00|71014.3|71004.3|71008.2|70998.2|71019.7|71004.8|71003.9|70989.6|605
1663903800000|2022-09-23 03:30:00|71007.9|70997.9|71028.1|71018.1|71028.2|71018.2|71005.8|70993.7|464
1663904100000|2022-09-23 03:35:00|71028.2|71018.2|71059.7|71039.7|71073.5|71058.7|71027.8|71015.5|675
1663904400000|2022-09-23 03:40:00|71060|71040|71051.3|71031.3|71063|71048.3|71046.4|71031.3|614
1663904700000|2022-09-23 03:45:00|71051.8|71031.8|71083|71073|71083.7|71073.7|71047.1|71031.3|610
1663905000000|2022-09-23 03:50:00|71083.2|71073.2|71088.5|71078.5|71102.6|71088.4|71082.7|71069.1|682
1663905300000|2022-09-23 03:55:00|71088.3|71078.3|71083.4|71073.4|71099|71086.1|71079.3|71063.9|533
1663905600000|2022-09-23 04:00:00|71083.2|71073.2|71091.2|71081.2|71100.8|71090.1|71082.7|71068.2|601
1663905900000|2022-09-23 04:05:00|71091.1|71081.1|71114|71094|71144.8|71129.7|71089|71077.7|789
1663906200000|2022-09-23 04:10:00|71114.1|71094.1|71100.9|71090.9|71116.2|71102.6|71099.1|71084.5|602
1663906500000|2022-09-23 04:15:00|71101|71091|71104.3|71084.3|71107.4|71092.7|71089.1|71074.5|530
1663906800000|2022-09-23 04:20:00|71098.7|71088.7|71065.6|71055.6|71104|71089.7|71065|71050.3|548
1663907100000|2022-09-23 04:25:00|71065.9|71055.9|71055|71045|71071.6|71058.4|71052.1|71042.1|578
1663907400000|2022-09-23 04:30:00|71055.2|71045.2|71045.6|71035.6|71063.6|71048.4|71030.9|71015.9|754
1663907700000|2022-09-23 04:35:00|71045.1|71035.1|71068.8|71048.8|71071.3|71056.1|71042.9|71031.5|746
1663908000000|2022-09-23 04:40:00|71068.9|71048.9|71060.7|71050.7|71077.7|71063.5|71059.9|71046|654
1663908300000|2022-09-23 04:45:00|71060.5|71050.5|71046|71036|71061.2|71051.2|71038.9|71024.7|654
1663908600000|2022-09-23 04:50:00|71046.2|71036.2|71040.7|71030.7|71049.6|71037.3|71034.7|71023.9|521
1663908900000|2022-09-23 04:55:00|71040.8|71030.8|71052.3|71042.3|71062.2|71047.9|71040.1|71026.7|546
1663909200000|2022-09-23 05:00:00|71052.7|71042.7|71038.7|71028.7|71058|71043.4|71036.9|71021.9|734
1663909500000|2022-09-23 05:05:00|71038.5|71028.5|71033.5|71023.5|71046.5|71032.2|71020.9|71009.8|674
1663909800000|2022-09-23 05:10:00|71033.4|71023.4|71038.8|71028.8|71048|71033.3|71023.8|71011.6|603
1663910100000|2022-09-23 05:15:00|71038.3|71028.3|71028.6|71018.6|71041.2|71028.3|71022.3|71009.7|645
1663910400000|2022-09-23 05:20:00|71028.4|71018.4|71000.2|70990.2|71035.5|71021.1|70999.4|70985.7|663
1663910700000|2022-09-23 05:25:00|71000.1|70990.1|71008.4|70998.4|71013.7|70999.8|70998.9|70988.4|644
1663911000000|2022-09-23 05:30:00|71008.3|70998.3|71028|71018|71040.3|71025.1|71007.8|70997.8|763
1663911300000|2022-09-23 05:35:00|71028.2|71018.2|71035.1|71025.1|71038.7|71028.7|71023.1|71011.2|698
1663911600000|2022-09-23 05:40:00|71035.7|71025.7|71038.1|71028.1|71038.5|71028.5|71026.7|71016.7|570
1663911900000|2022-09-23 05:45:00|71038.3|71028.3|71035.4|71025.4|71042.2|71032.2|71033.3|71019|650
1663912200000|2022-09-23 05:50:00|71035.5|71025.5|71000.1|70990.1|71037.8|71025.5|70998.5|70987|716
1663912500000|2022-09-23 05:55:00|71000.3|70990.3|71015.5|70995.5|71017.5|71005.9|70999.5|70986.5|775
1663912800000|2022-09-23 06:00:00|71016.4|70996.4|71002.4|70992.4|71032.7|71018.5|70998.3|70983.4|803
1663913100000|2022-09-23 06:05:00|71002.5|70992.5|70995.4|70985.4|71007.8|70992.9|70988.9|70974.6|812
1663913400000|2022-09-23 06:10:00|70995.2|70985.2|71015.3|70995.3|71017.1|70997.3|70985.1|70973.9|931
1663913700000|2022-09-23 06:15:00|71014.6|70994.6|71023.4|71013.4|71036.3|71021.5|71009.8|70994.3|827
1663914000000|2022-09-23 06:20:00|71023.8|71013.8|71032.5|71022.5|71047.2|71030.2|71022.6|71006.6|833
1663914300000|2022-09-23 06:25:00|71032.8|71022.8|71038.3|71028.3|71047.6|71035.8|71032.8|71021|716
1663914600000|2022-09-23 06:30:00|71038.1|71028.1|71037.2|71027.2|71040.5|71030.5|71024.5|71010.4|759
1663914900000|2022-09-23 06:35:00|71036.4|71026.4|71055.7|71045.7|71061.1|71047.4|71031|71021|764
1663915200000|2022-09-23 06:40:00|71055.6|71045.6|71064|71054|71082.1|71072.1|71055.6|71042.1|808
1663915500000|2022-09-23 06:45:00|71064.2|71054.2|71070.9|71050.9|71097.4|71082.5|71062.2|71047.1|895
1663915800000|2022-09-23 06:50:00|71071|71051|71079.3|71069.3|71098.8|71084.5|71068.6|71050.8|824
1663916100000|2022-09-23 06:55:00|71078.5|71068.5|71057.3|71047.3|71084.5|71070.5|71049.6|71039.4|861
1663916400000|2022-09-23 07:00:00|71057.6|71047.6|71099|71089|71112.3|71100|71055.2|71045.2|1043
1663916700000|2022-09-23 07:05:00|71102.9|71082.9|71081.5|71071.5|71107.6|71092.6|71077.8|71067.8|929
1663917000000|2022-09-23 07:10:00|71082.2|71072.2|71093|71073|71097.4|71084.1|71081.1|71069.8|883
1663917300000|2022-09-23 07:15:00|71086.5|71076.5|71098|71088|71109.9|71099.5|71072.6|71062|926
1663917600000|2022-09-23 07:20:00|71099.8|71089.8|71103.7|71093.7|71125.4|71111.7|71096.6|71086.6|849
1663917900000|2022-09-23 07:25:00|71103.9|71093.9|71116.5|71096.5|71117.6|71097.6|71083.1|71073.1|812
1663918200000|2022-09-23 07:30:00|71113.5|71093.5|71126.4|71116.4|71148.5|71138.5|71111.5|71091.5|943
1663918500000|2022-09-23 07:35:00|71126.5|71116.5|71136.6|71126.6|71150.8|71137.4|71126.3|71116.3|779
1663918800000|2022-09-23 07:40:00|71136.5|71126.5|71143.1|71133.1|71166.8|71156.8|71136.5|71126.5|805
1663919100000|2022-09-23 07:45:00|71143.6|71133.6|71137.5|71127.5|71165.4|71154.4|71136.4|71121.6|890
1663919400000|2022-09-23 07:50:00|71137.9|71127.9|71143.5|71133.5|71144.3|71134.3|71123.3|71109.7|753
1663919700000|2022-09-23 07:55:00|71142.5|71132.5|71124.2|71114.2|71148.5|71138.5|71123.4|71109.3|801
1663920000000|2022-09-23 08:00:00|71124.3|71114.3|71108.1|71098.1|71125.3|71114.7|71107.6|71093.1|811
1663920300000|2022-09-23 08:05:00|71108.2|71098.2|71132.4|71122.4|71142.9|71132.9|71107.2|71097.2|703
1663920600000|2022-09-23 08:10:00|71132.7|71122.7|71174.1|71164.1|71174.4|71164.4|71122.4|71112.4|842
1663920900000|2022-09-23 08:15:00|71176.5|71166.5|71168.6|71158.6|71182|71169.5|71151|71141|883
1663921200000|2022-09-23 08:20:00|71168.7|71158.7|71170.6|71160.6|71185.9|71172.5|71167.3|71154.7|837
1663921500000|2022-09-23 08:25:00|71170.9|71160.9|71186|71176|71195.2|71183.3|71162.2|71148.3|857
1663921800000|2022-09-23 08:30:00|71194|71174|71197.7|71187.7|71206.3|71195.1|71186.9|71172.6|867
1663922100000|2022-09-23 08:35:00|71197.8|71187.8|71206.4|71196.4|71217.2|71207.2|71188.7|71175|856
1663922400000|2022-09-23 08:40:00|71206.9|71196.9|71225.2|71215.2|71232.4|71222.4|71206.9|71196.9|842
1663922700000|2022-09-23 08:45:00|71225.1|71215.1|71243.2|71233.2|71245.8|71235.8|71221.3|71211.3|773
1663923000000|2022-09-23 08:50:00|71243.8|71233.8|71263.3|71253.3|71270.8|71257|71241.5|71231.5|788
1663923300000|2022-09-23 08:55:00|71264.3|71254.3|71292.7|71282.7|71300.2|71285.1|71258.6|71248.6|907
1663923600000|2022-09-23 09:00:00|71292.5|71282.5|71273.6|71263.6|71299.1|71289.1|71266.2|71254.2|843
1663923900000|2022-09-23 09:05:00|71273.7|71263.7|71253.6|71243.6|71273.8|71263.8|71228.3|71218.3|813
1663924200000|2022-09-23 09:10:00|71253.7|71243.7|71275.5|71265.5|71276.2|71266.2|71248|71238|849
1663924500000|2022-09-23 09:15:00|71275.6|71265.6|71285.6|71275.6|71299.2|71283.9|71275.5|71262.8|827
1663924800000|2022-09-23 09:20:00|71285.2|71275.2|71277|71267|71288.1|71278.1|71268.8|71254.4|820
1663925100000|2022-09-23 09:25:00|71277.2|71267.2|71294.3|71284.3|71300.5|71289.4|71277.1|71263.6|840
1663925400000|2022-09-23 09:30:00|71293.5|71283.5|71293.4|71283.4|71309.1|71299.1|71286.3|71271.9|870
1663925700000|2022-09-23 09:35:00|71293.2|71283.2|71282.1|71272.1|71301.2|71291.2|71278|71262.9|819
1663926000000|2022-09-23 09:40:00|71281.6|71271.6|71298.9|71278.9|71307.3|71290.6|71263.8|71252.3|905
1663926300000|2022-09-23 09:45:00|71299.6|71279.6|71284.2|71274.2|71328.4|71308.4|71283.9|71273.9|937
1663926600000|2022-09-23 09:50:00|71286|71276|71305.6|71295.6|71318|71303.3|71277.8|71267.8|887
1663926900000|2022-09-23 09:55:00|71305.5|71295.5|71255.9|71235.9|71316.1|71300.8|71250|71230|941
1663927200000|2022-09-23 10:00:00|71255.8|71235.8|71290.7|71270.7|71296.7|71280.1|71249.1|71232.9|937
1663927500000|2022-09-23 10:05:00|71290.8|71270.8|71295.4|71275.4|71304.3|71287.6|71274|71259|930
1663927800000|2022-09-23 10:10:00|71295.1|71275.1|71284.1|71264.1|71303|71286.5|71272.9|71257.5|943
1663928100000|2022-09-23 10:15:00|71284.5|71264.5|71262.3|71252.3|71284.7|71265|71245.3|71227.8|981
1663928400000|2022-09-23 10:20:00|71262.2|71252.2|71283.5|71263.5|71294.4|71275.4|71259.8|71244.6|1016
1663928700000|2022-09-23 10:25:00|71284|71264|71293|71283|71297.5|71283|71265.4|71248.7|1056
1663929000000|2022-09-23 10:30:00|71293.2|71283.2|71297.3|71277.3|71325.2|71312.8|71289|71271.3|1000
1663929300000|2022-09-23 10:35:00|71297.5|71277.5|71286.6|71266.6|71306.5|71291.7|71280.1|71262.3|980
1663929600000|2022-09-23 10:40:00|71286.8|71266.8|71301|71281|71308.6|71293|71274.2|71258.6|974
1663929900000|2022-09-23 10:45:00|71300.9|71280.9|71306.6|71296.6|71335.8|71321.5|71293.9|71278.9|922
1663930200000|2022-09-23 10:50:00|71314.3|71294.3|71348|71328|71361.2|71346.9|71303|71288.1|944
1663930500000|2022-09-23 10:55:00|71348.3|71328.3|71389.2|71379.2|71393.4|71379.2|71332|71316.1|986
1663930800000|2022-09-23 11:00:00|71389.4|71379.4|71363.9|71343.9|71397.3|71382.4|71356.8|71336.8|1007
1663931100000|2022-09-23 11:05:00|71364|71344|71373.1|71353.1|71376.1|71362.4|71326.8|71309|1004
1663931400000|2022-09-23 11:10:00|71373.2|71353.2|71361.8|71341.8|71386.4|71372.2|71310.2|71290.2|1049
1663931700000|2022-09-23 11:15:00|71361.9|71341.9|71363.8|71343.8|71373.4|71353.4|71348.2|71328.2|1032
1663932000000|2022-09-23 11:20:00|71365.2|71345.2|71371.8|71361.8|71381.3|71366.1|71350.9|71334.6|985
1663932300000|2022-09-23 11:25:00|71376.8|71356.8|71339.7|71329.7|71377.7|71366.7|71337.7|71324.7|977
1663932600000|2022-09-23 11:30:00|71339.6|71329.6|71322.8|71302.8|71365.7|71351.7|71318.7|71302.3|992
1663932900000|2022-09-23 11:35:00|71322.5|71302.5|71327.4|71307.4|71338.6|71320.8|71311.6|71299.2|905
1663933200000|2022-09-23 11:40:00|71327.6|71307.6|71339.4|71329.4|71345.7|71333.5|71313.4|71299.7|843
1663933500000|2022-09-23 11:45:00|71338.7|71328.7|71317|71307|71343.4|71328.9|71305.2|71293.1|960
1663933800000|2022-09-23 11:50:00|71317.4|71307.4|71320.9|71310.9|71326.7|71315.4|71308.7|71293.7|903
1663934100000|2022-09-23 11:55:00|71321.2|71311.2|71324.5|71314.5|71327.7|71314.9|71305|71295|855
1663934400000|2022-09-23 12:00:00|71326.1|71316.1|71322.2|71312.2|71338.9|71328.9|71310.9|71296.7|964
1663934700000|2022-09-23 12:05:00|71322.1|71312.1|71339.5|71319.5|71344|71329.7|71318.6|71304.1|939
1663935000000|2022-09-23 12:10:00|71339.6|71319.6|71329.1|71319.1|71345.9|71331.4|71316.9|71302.5|915
1663935300000|2022-09-23 12:15:00|71329.4|71319.4|71328.1|71318.1|71340|71325.3|71317.6|71303.4|881
1663935600000|2022-09-23 12:20:00|71331.2|71311.2|71311.7|71301.7|71334.7|71321.6|71308.5|71293.7|945
1663935900000|2022-09-23 12:25:00|71313.3|71303.3|71309.6|71299.6|71329.5|71315.7|71304.1|71288.5|879
1663936200000|2022-09-23 12:30:00|71310.3|71300.3|71340.4|71330.4|71345.6|71333.9|71310.3|71300.3|920
1663936500000|2022-09-23 12:35:00|71340|71330|71348.6|71338.6|71368.6|71358.6|71337|71327|965
1663936800000|2022-09-23 12:40:00|71349.5|71339.5|71350.2|71330.2|71359.2|71346.2|71333.7|71318.6|906
1663937100000|2022-09-23 12:45:00|71349.4|71329.4|71345.8|71335.8|71355|71339.2|71334.5|71320.2|958
1663937400000|2022-09-23 12:50:00|71345.9|71335.9|71332.4|71322.4|71358.5|71343.5|71330.7|71316.1|964
1663937700000|2022-09-23 12:55:00|71330.6|71320.6|71337.7|71317.7|71347|71332.3|71320.1|71305.9|928
1663938000000|2022-09-23 13:00:00|71337.9|71317.9|71299.3|71279.3|71351.8|71336.3|71293.6|71278.6|1058
1663938300000|2022-09-23 13:05:00|71300.6|71280.6|71272.7|71262.7|71308.3|71294.8|71270.3|71257.5|966
1663938600000|2022-09-23 13:10:00|71272.8|71262.8|71271|71261|71284.1|71274.1|71261.1|71248.3|990
1663938900000|2022-09-23 13:15:00|71271.4|71261.4|71262.1|71252.1|71287.4|71275.3|71250.5|71236.3|981
1663939200000|2022-09-23 13:20:00|71261.9|71251.9|71258.4|71248.4|71264.5|71251.9|71235.3|71222.3|953
1663939500000|2022-09-23 13:25:00|71258.2|71248.2|71263|71253|71285.2|71269.7|71257.1|71245.8|975
1663939800000|2022-09-23 13:30:00|71262.6|71252.6|71261.2|71241.2|71274.7|71255.9|71245|71228.9|1012
1663940100000|2022-09-23 13:35:00|71261|71241|71283.5|71273.5|71300.8|71286.5|71260.2|71240.2|976
1663940400000|2022-09-23 13:40:00|71283.7|71273.7|71317.1|71297.1|71321.9|71305.9|71276|71264.8|1032
1663940700000|2022-09-23 13:45:00|71317.8|71297.8|71333.7|71313.7|71363.1|71343.1|71293.9|71273.9|1075
1663941000000|2022-09-23 13:50:00|71334.9|71314.9|71336.9|71326.9|71342.9|71328.1|71309.7|71289.7|1068
1663941300000|2022-09-23 13:55:00|71336.5|71326.5|71360.3|71350.3|71365.3|71355.3|71327.1|71310.7|1008
1663941600000|2022-09-23 14:00:00|71360.1|71350.1|71370|71360|71377.5|71363.1|71352.6|71338.2|1009
1663941900000|2022-09-23 14:05:00|71369.9|71359.9|71376.1|71366.1|71382|71371.5|71354.7|71341.9|931
1663942200000|2022-09-23 14:10:00|71376.3|71366.3|71380.7|71370.7|71396.8|71384.2|71369.8|71355.2|967
1663942500000|2022-09-23 14:15:00|71380.9|71370.9|71373.4|71353.4|71390.4|71376.4|71366.6|71353.4|944
1663942800000|2022-09-23 14:20:00|71373.5|71353.5|71375.7|71365.7|71383.7|71368.7|71366.8|71351.4|995
1663943100000|2022-09-23 14:25:00|71375.9|71365.9|71347|71337|71382.9|71368.8|71346.8|71336.8|961
1663943400000|2022-09-23 14:30:00|71346.9|71336.9|71399.1|71389.1|71400.6|71389.5|71343|71333|985
1663943700000|2022-09-23 14:35:00|71399.4|71389.4|71411.9|71391.9|71412.9|71401.4|71393.1|71383.1|974
1663944000000|2022-09-23 14:40:00|71412.7|71392.7|71439.9|71429.9|71445|71429.9|71400.4|71384.7|1009
1663944300000|2022-09-23 14:45:00|71439.6|71429.6|71425.8|71415.8|71444.7|71429.6|71416.6|71400.3|987
1663944600000|2022-09-23 14:50:00|71425.9|71415.9|71426.9|71416.9|71435.3|71420.6|71414.2|71395.5|973
1663944900000|2022-09-23 14:55:00|71427|71417|71462.2|71452.2|71474.9|71462.3|71422|71412|966
1663945200000|2022-09-23 15:00:00|71462.4|71452.4|71438.1|71428.1|71477.8|71467.8|71430.7|71420.7|895
1663945500000|2022-09-23 15:05:00|71438.6|71428.6|71424.9|71414.9|71438.6|71428.6|71410.3|71400.3|775
1663945800000|2022-09-23 15:10:00|71425|71415|71452.7|71432.7|71453.4|71443.4|71421.1|71407.4|866
1663946100000|2022-09-23 15:15:00|71447.8|71437.8|71403.8|71393.8|71451.2|71438.7|71399.9|71389.9|907
1663946400000|2022-09-23 15:20:00|71403.7|71393.7|71374.4|71364.4|71414.8|71404.8|71374|71358.1|920
1663946700000|2022-09-23 15:25:00|71374.2|71364.2|71374.1|71364.1|71390.5|71377.9|71370.1|71355.2|902
1663947000000|2022-09-23 15:30:00|71375|71365|71354|71334|71375.6|71365.6|71341.6|71326.2|934
1663947300000|2022-09-23 15:35:00|71354.1|71334.1|71387|71367|71393.8|71377.1|71348.5|71333.5|888
1663947600000|2022-09-23 15:40:00|71387.4|71367.4|71358.9|71338.9|71388.1|71372.2|71353.1|71333.1|833
1663947900000|2022-09-23 15:45:00|71358.8|71338.8|71368.7|71348.7|71375.3|71357.8|71355.4|71338.8|867
1663948200000|2022-09-23 15:50:00|71368.9|71348.9|71357.2|71337.2|71374.9|71360|71350.9|71334|860
1663948500000|2022-09-23 15:55:00|71357|71337|71359.4|71339.4|71364.9|71344.9|71353.1|71333.1|851
1663948800000|2022-09-23 16:00:00|71358.9|71338.9|71341.8|71331.8|71363.6|71346.6|71341.7|71326.8|883
1663949100000|2022-09-23 16:05:00|71341.1|71331.1|71335.7|71325.7|71351.1|71334.6|71334.1|71324.1|799
1663949400000|2022-09-23 16:10:00|71335.9|71325.9|71315.3|71295.3|71337.4|71326.7|71301.5|71281.5|719
1663949700000|2022-09-23 16:15:00|71315.4|71295.4|71322.8|71302.8|71330.9|71316.1|71304.1|71288.4|942
1663950000000|2022-09-23 16:20:00|71317.5|71307.5|71329.6|71319.6|71338.1|71321|71313.9|71298.9|938
1663950300000|2022-09-23 16:25:00|71330.6|71320.6|71357.5|71337.5|71362.3|71344.2|71327.2|71313|846
1663950600000|2022-09-23 16:30:00|71357.7|71337.7|71377.9|71357.9|71383.8|71363.8|71353.8|71337.7|924
1663950900000|2022-09-23 16:35:00|71377.6|71357.6|71359.6|71339.6|71379.3|71364.1|71355.2|71335.4|924
1663951200000|2022-09-23 16:40:00|71360|71340|71364.7|71344.7|71367.7|71349.5|71350.8|71336|895
1663951500000|2022-09-23 16:45:00|71364.5|71344.5|71321.8|71311.8|71364.5|71348.7|71319.2|71307|888
1663951800000|2022-09-23 16:50:00|71322.1|71312.1|71301.6|71281.6|71328.3|71313.7|71273.2|71253.2|881
1663952100000|2022-09-23 16:55:00|71301.5|71281.5|71308|71298|71323.4|71308.7|71292.2|71277.1|948
1663952400000|2022-09-23 17:00:00|71307.6|71297.6|71308.5|71298.5|71321.5|71310.3|71300.2|71285.6|887
1663952700000|2022-09-23 17:05:00|71308.7|71298.7|71317.9|71307.9|71324.4|71309.6|71300.6|71285.9|865
1663953000000|2022-09-23 17:10:00|71318|71308|71320.9|71300.9|71334.7|71320.6|71316.6|71298.7|881
1663953300000|2022-09-23 17:15:00|71316.4|71306.4|71279.9|71259.9|71320.9|71306.4|71276.3|71257.8|820
1663953600000|2022-09-23 17:20:00|71279.7|71259.7|71291.7|71271.7|71292.5|71278.1|71252.4|71236.9|854
1663953900000|2022-09-23 17:25:00|71292.2|71272.2|71304.2|71294.2|71311|71296.6|71286.4|71272.2|848
1663954200000|2022-09-23 17:30:00|71304.3|71294.3|71294|71284|71308.7|71294.7|71285.8|71269.7|771
1663954500000|2022-09-23 17:35:00|71294.5|71284.5|71321.9|71301.9|71321.9|71301.9|71293.1|71278.2|912
1663954800000|2022-09-23 17:40:00|71322.3|71302.3|71328.6|71308.6|71330.9|71316.2|71316.5|71300.2|956
1663955100000|2022-09-23 17:45:00|71329.1|71309.1|71330.8|71310.8|71333.3|71319|71317.5|71302.8|889
1663955400000|2022-09-23 17:50:00|71331.2|71311.2|71341|71331|71349.3|71339.3|71325.7|71308.5|794
1663955700000|2022-09-23 17:55:00|71341.1|71331.1|71348.3|71338.3|71353.9|71340.2|71335.4|71321.5|771
1663956000000|2022-09-23 18:00:00|71348|71338|71337.5|71317.5|71365.6|71350.6|71336.3|71317.3|963
1663956300000|2022-09-23 18:05:00|71338.3|71318.3|71369.6|71349.6|71377.1|71362.1|71323.7|71310.7|905
1663956600000|2022-09-23 18:10:00|71370|71350|71369.8|71359.8|71379.2|71368.8|71353.9|71339.6|878
1663956900000|2022-09-23 18:15:00|71370.1|71360.1|71371.7|71351.7|71384.8|71370.6|71363|71347.6|846
1663957200000|2022-09-23 18:20:00|71372.3|71352.3|71349.4|71339.4|71372.3|71355.4|71347.1|71330.2|867
1663957500000|2022-09-23 18:25:00|71349.2|71339.2|71354.5|71344.5|71360|71344.5|71339.9|71324.4|758
1663957800000|2022-09-23 18:30:00|71354.1|71344.1|71379.8|71359.8|71385.6|71370.5|71353.9|71338.3|804
1663958100000|2022-09-23 18:35:00|71375.6|71365.6|71394.2|71384.2|71399.7|71384.4|71373.7|71358.7|880
1663958400000|2022-09-23 18:40:00|71394.3|71384.3|71407.3|71387.3|71408.5|71393.1|71392.7|71377.2|921
1663958700000|2022-09-23 18:45:00|71407.1|71387.1|71396.7|71386.7|71408.7|71393.9|71390.9|71375.7|921
1663959000000|2022-09-23 18:50:00|71396.9|71386.9|71403.5|71393.5|71408.8|71395|71396.9|71381.4|825
1663959300000|2022-09-23 18:55:00|71403.6|71393.6|71415.8|71405.8|71433.2|71416.6|71403.6|71393.6|857
1663959600000|2022-09-23 19:00:00|71418.9|71398.9|71379.5|71369.5|71418.9|71403.7|71373.8|71362.6|793
1663959900000|2022-09-23 19:05:00|71379.4|71369.4|71338.5|71328.5|71384.8|71370.5|71332.7|71317.8|841
1663960200000|2022-09-23 19:10:00|71343.3|71323.3|71335|71315|71345.9|71330.1|71319.3|71302.4|872
1663960500000|2022-09-23 19:15:00|71334.7|71314.7|71338|71318|71342.5|71327.2|71323.8|71308.4|889
1663960800000|2022-09-23 19:20:00|71337.2|71317.2|71349.9|71329.9|71351.8|71331.8|71321.1|71306.3|858
1663961100000|2022-09-23 19:25:00|71348.6|71328.6|71337.5|71317.5|71354.5|71339.1|71332.6|71316.9|885
1663961400000|2022-09-23 19:30:00|71337.4|71317.4|71331.7|71311.7|71337.4|71322|71322.3|71307.5|920
1663961700000|2022-09-23 19:35:00|71331.2|71311.2|71344.8|71324.8|71358|71338|71328.5|71308.5|839
1663962000000|2022-09-23 19:40:00|71345|71325|71329.1|71309.1|71347.4|71327.4|71328.3|71308.3|843
1663962300000|2022-09-23 19:45:00|71328.6|71308.6|71344|71324|71346.8|71329.1|71328.3|71308.3|730
1663962600000|2022-09-23 19:50:00|71344.6|71324.6|71348.2|71328.2|71358.7|71338.7|71320|71300|718
1663962900000|2022-09-23 19:55:00|71347.9|71327.9|71342.5|71322.5|71357.4|71342.2|71336.1|71317.7|834
1663963200000|2022-09-23 20:00:00|71341.2|71321.2|71358|71338|71358.5|71338.5|71319.3|71299.3|751
1663963500000|2022-09-23 20:05:00|71357.8|71337.8|71330.2|71310.2|71358.9|71338.9|71318.8|71298.8|580
1663963800000|2022-09-23 20:10:00|71329.6|71309.6|71308.6|71288.6|71331.4|71311.4|71304.8|71284.8|501
1663964100000|2022-09-23 20:15:00|71308.2|71288.2|71343.4|71323.4|71351.4|71331.4|71304.7|71284.7|493
1663964400000|2022-09-23 20:20:00|71343.5|71323.5|71343.1|71323.1|71345.3|71325.3|71342|71322|192
1663964700000|2022-09-23 20:25:00|71343.2|71323.2|71328.3|71308.3|71345.3|71325.3|71303.8|71283.8|260
1663965000000|2022-09-23 20:30:00|71328|71308|71308.2|71288.2|71333.3|71313.3|71302.7|71282.7|399
1663965300000|2022-09-23 20:35:00|71308.3|71288.3|71329.7|71309.7|71360|71320.6|71306.2|71278.4|375
1663965600000|2022-09-23 20:40:00|71330.8|71310.8|71324.2|71304.2|71361.6|71313.5|71315.4|71272.5|272
1663965900000|2022-09-23 20:45:00|71321.5|71301.5|71332|71312|71388.4|71320.9|71314.3|71246.1|393
1663966200000|2022-09-23 20:50:00|71331.6|71311.6|71362.6|71278.3|71391.5|71316.6|71312|71256.2|237
1663966500000|2022-09-23 20:55:00|71359|71278.1|71343.1|71323.1|71434.8|71335.7|71320.9|71245.6|417
1664136000000|2022-09-25 20:00:00|71397.3|71271.3|71416.8|71290.8|71434.5|71308.5|71394|71268|24
1664136300000|2022-09-25 20:05:00|71432.5|71306.5|71432.5|71306.5|71432.5|71306.5|71394.3|71268.3|17
1664136600000|2022-09-25 20:10:00|71416.8|71290.8|71432.5|71306.5|71432.5|71306.5|71393.5|71267.5|19
1664136900000|2022-09-25 20:15:00|71416.8|71290.8|71432.5|71306.5|71432.5|71306.5|71393.9|71267.9|18
1664137200000|2022-09-25 20:20:00|71416.8|71290.8|71432.5|71306.5|71432.5|71306.5|71393|71267|12
1664137500000|2022-09-25 20:25:00|71416.8|71290.8|71416.8|71290.8|71432.5|71306.5|71388.6|71262.6|12
1664137800000|2022-09-25 20:30:00|71388.6|71262.6|71396.2|71270.2|71432.5|71306.5|71388.6|71262.6|22
1664138100000|2022-09-25 20:35:00|71416.8|71290.8|71416.8|71290.8|71432.5|71306.5|71395.5|71269.5|15
1664138400000|2022-09-25 20:40:00|71395.5|71269.5|71432.5|71306.5|71432.5|71306.5|71395|71269|19
1664138700000|2022-09-25 20:45:00|71416.8|71290.8|71417.1|71291.1|71432.5|71306.5|71395.7|71269.7|16
1664139000000|2022-09-25 20:50:00|71432.5|71306.5|71432.5|71306.5|71432.5|71306.5|71375.1|71249.1|14
1664139300000|2022-09-25 20:55:00|71394.6|71268.6|71402.9|71276.9|71447.5|71321.5|71392.3|71266.3|10
1664139600000|2022-09-25 21:00:00|71447.5|71321.5|71436.1|71310.5|71466.5|71340.5|71410.6|71284.6|54
1664139900000|2022-09-25 21:05:00|71435.6|71311.6|71436|71310|71458.5|71336.5|71418|71292|25
1664140200000|2022-09-25 21:10:00|71435.5|71311.8|71438.5|71312.5|71455.9|71339|71431|71305|132
1664140500000|2022-09-25 21:15:00|71438.6|71312.6|71450.1|71324.1|71458.5|71332.5|71433.1|71307.1|136
1664140800000|2022-09-25 21:20:00|71450.8|71324.8|71445.3|71319.3|71458.4|71332.4|71431.4|71305.4|135
1664141100000|2022-09-25 21:25:00|71453.7|71327.7|71442.3|71323.3|71456.7|71331.8|71432.1|71308.1|109
1664141400000|2022-09-25 21:30:00|71449.7|71330.7|71436.7|71317.7|71452.3|71333.3|71433.4|71314.4|242
1664141700000|2022-09-25 21:35:00|71437.6|71318.6|71448.2|71329.2|71454.5|71336.3|71432.8|71313.8|194
1664142000000|2022-09-25 21:40:00|71448.3|71329.3|71454.3|71335.3|71454.7|71340|71437.2|71318.2|200
1664142300000|2022-09-25 21:45:00|71454.1|71335.1|71441.7|71328.3|71454.7|71345|71436.9|71318.4|192
1664142600000|2022-09-25 21:50:00|71442.2|71328.5|71452.3|71343.7|71452.3|71345|71434.6|71319.1|42
1664142900000|2022-09-25 21:55:00|71457.5|71338.5|71435.1|71323.1|71457.5|71345|71434.6|71318.7|72
1664143200000|2022-09-25 22:00:00|71446.1|71336.2|71447.2|71328.2|71457.2|71348.3|71433|71314|151
1664143500000|2022-09-25 22:05:00|71439.8|71320.8|71444.6|71336.6|71462.7|71365.1|71437|71320.8|280
1664143800000|2022-09-25 22:10:00|71447|71338.6|71436.7|71330.1|71451.8|71367.5|71433.9|71319.4|220
1664144100000|2022-09-25 22:15:00|71435.4|71322.4|71336.1|71217.1|71445.8|71353.2|71326.2|71207.2|461
1664144400000|2022-09-25 22:20:00|71381|71262|71359.6|71240.6|71385.5|71266.5|71293.2|71174.2|242
1664144700000|2022-09-25 22:25:00|71332.9|71213.9|71338.2|71219.2|71385.5|71266.5|71314.3|71195.3|301
1664145000000|2022-09-25 22:30:00|71349.8|71230.8|71373.3|71254.3|71390.7|71271.7|71292.3|71173.3|148
1664145300000|2022-09-25 22:35:00|71367.4|71248.4|71374.6|71255.6|71389.4|71270.4|71300.2|71181.2|144
1664145600000|2022-09-25 22:40:00|71378.6|71259.6|71367.3|71248.3|71409|71290|71355.8|71236.8|135
1664145900000|2022-09-25 22:45:00|71372|71253|71345.8|71226.8|71435.4|71316.4|71321.9|71202.9|454
1664146200000|2022-09-25 22:50:00|71347.3|71228.3|71367.9|71248.9|71380|71261|71330.7|71211.7|224
1664146500000|2022-09-25 22:55:00|71350.6|71231.6|71344.2|71225.2|71385.2|71266.2|71313.5|71194.5|296
1664146800000|2022-09-25 23:00:00|71333.2|71214.2|71335|71216|71383.8|71264.8|71321|71202|462
1664147100000|2022-09-25 23:05:00|71337.2|71218.2|71381|71266.8|71398.2|71279.2|71332.1|71213.1|585
1664147400000|2022-09-25 23:10:00|71380.7|71265|71438.9|71346.3|71452.8|71358.5|71352.7|71233.7|478
1664147700000|2022-09-25 23:15:00|71438.4|71346.8|71401.7|71358.5|71438.4|71365.6|71395.2|71343.4|279
1664148000000|2022-09-25 23:20:00|71401.9|71357.5|71403.3|71356.8|71409.5|71366.9|71390.1|71342.7|165
1664148300000|2022-09-25 23:25:00|71402.4|71366.4|71400.8|71351|71410.7|71369.3|71388.8|71341.2|199
1664148600000|2022-09-25 23:30:00|71400.4|71349.6|71407.4|71357.1|71420.5|71377.9|71398|71345.9|507
1664148900000|2022-09-25 23:35:00|71410.7|71355.5|71400.3|71369.4|71419.2|71375.7|71392.7|71348.6|402
1664149200000|2022-09-25 23:40:00|71400.2|71368.8|71435.4|71400.6|71442.2|71409.3|71392.9|71357.3|615
1664149500000|2022-09-25 23:45:00|71435|71400.7|71421.2|71382.4|71435.6|71405.8|71409.1|71377.9|407
1664149800000|2022-09-25 23:50:00|71418.6|71384.1|71426.6|71381.8|71432.4|71398.5|71412|71371.4|410
1664150100000|2022-09-25 23:55:00|71426.7|71381.9|71434.2|71386.4|71438.9|71405|71417|71374|457
1664150400000|2022-09-26 00:00:00|71431.9|71387.7|71448.2|71417.5|71455.5|71423.5|71416.5|71379.3|729
1664150700000|2022-09-26 00:05:00|71448.1|71417.7|71439.3|71419.3|71457.8|71427.8|71436.6|71415|851
1664151000000|2022-09-26 00:10:00|71439|71419|71475.2|71455.2|71484.6|71458.4|71433.5|71413.5|880
1664151300000|2022-09-26 00:15:00|71475.3|71455.3|71490.6|71470.6|71511.9|71491.9|71462.9|71440.5|859
1664151600000|2022-09-26 00:20:00|71490.5|71470.5|71496.2|71476.2|71498.9|71478.9|71475.5|71443.7|812
1664151900000|2022-09-26 00:25:00|71493.8|71473.8|71486.3|71466.3|71502.6|71482.6|71484.1|71464.1|854
1664152200000|2022-09-26 00:30:00|71486.6|71466.6|71471.7|71451.7|71494.2|71474.2|71462.1|71442.1|802
1664152500000|2022-09-26 00:35:00|71471.9|71451.9|71468.6|71448.6|71474.5|71455|71459.2|71439.2|665
1664152800000|2022-09-26 00:40:00|71468.8|71448.8|71506.4|71486.4|71507.8|71487.8|71463.7|71443.7|951
1664153100000|2022-09-26 00:45:00|71506.5|71486.5|71550.5|71530.5|71558.2|71538.2|71496|71476|899
1664153400000|2022-09-26 00:50:00|71550.2|71530.2|71536.5|71516.5|71568.2|71548.2|71526.8|71506.8|954
1664153700000|2022-09-26 00:55:00|71537.7|71517.7|71611.1|71591.1|71651.7|71631.7|71526.4|71506.4|1086
1664154000000|2022-09-26 01:00:00|71610.9|71590.9|71570.7|71550.7|71629.1|71609.1|71559.5|71539.5|1138
1664154300000|2022-09-26 01:05:00|71567.3|71547.3|71575.1|71555.1|71589.4|71569.4|71533.3|71513.3|1101
1664154600000|2022-09-26 01:10:00|71577.8|71557.8|71497.6|71477.6|71592.7|71572.7|71493.3|71467.2|1076
1664154900000|2022-09-26 01:15:00|71497.5|71477.5|71460.7|71440.7|71658|71632|71310.9|71290.9|1148
1664155200000|2022-09-26 01:20:00|71456.6|71436.6|71494.2|71474.2|71502.8|71482.8|71432.3|71412.3|1083
1664155500000|2022-09-26 01:25:00|71494.5|71474.5|71486.9|71466.9|71516.2|71496.2|71475.2|71455.2|1000
1664155800000|2022-09-26 01:30:00|71487.7|71467.7|71456.8|71436.8|71499.3|71479.3|71448.8|71428.8|1027
1664156100000|2022-09-26 01:35:00|71454.4|71434.4|71538.9|71518.9|71592|71570.3|71447.8|71427.8|1072
1664156400000|2022-09-26 01:40:00|71537.6|71517.6|71518.9|71498.9|71565.2|71545.2|71505|71485|978
1664156700000|2022-09-26 01:45:00|71518.1|71498.1|71524.6|71504.6|71576|71556|71518|71498|885
1664157000000|2022-09-26 01:50:00|71526.9|71506.9|71530.5|71510.5|71565.6|71545.6|71516.5|71496.5|852
1664157300000|2022-09-26 01:55:00|71530.1|71510.1|71556.5|71536.5|71558.6|71538.6|71527.7|71507.7|928
1664157600000|2022-09-26 02:00:00|71556|71536|71572.4|71552.4|71577.9|71557.9|71548.6|71528.6|886
1664157900000|2022-09-26 02:05:00|71572.1|71552.1|71571.8|71551.8|71584.2|71564.2|71558.8|71538.8|801
1664158200000|2022-09-26 02:10:00|71571.5|71551.5|71582.4|71562.4|71609.7|71589.7|71570.6|71550.6|954
1664158500000|2022-09-26 02:15:00|71582.7|71562.7|71588.6|71568.6|71593.5|71573.5|71564.3|71547.2|796
1664158800000|2022-09-26 02:20:00|71588.3|71568.3|71576.2|71556.2|71596.6|71576.6|71569.2|71554.9|846
1664159100000|2022-09-26 02:25:00|71576.1|71556.1|71555.3|71545.3|71576.9|71562.7|71543.2|71527.5|822
1664159400000|2022-09-26 02:30:00|71555.6|71545.6|71542.6|71532.6|71559.3|71545.6|71528.3|71512.9|772
1664159700000|2022-09-26 02:35:00|71542.2|71532.2|71560.2|71540.2|71577.5|71562.7|71539|71523|804
1664160000000|2022-09-26 02:40:00|71560.3|71540.3|71569.3|71549.3|71572.9|71557.9|71553.4|71538.7|788
1664160300000|2022-09-26 02:45:00|71569.2|71549.2|71601.7|71591.7|71604.4|71592.6|71566.3|71546.3|665
1664160600000|2022-09-26 02:50:00|71601.6|71591.6|71625.8|71605.8|71645.8|71626.6|71601.6|71589.8|868
1664160900000|2022-09-26 02:55:00|71625.6|71605.6|71619.4|71599.4|71631.6|71618.4|71609.8|71592.2|935
1664161200000|2022-09-26 03:00:00|71619.9|71599.9|71639.8|71619.8|71646.2|71632|71616.1|71596.9|747
1664161500000|2022-09-26 03:05:00|71635.2|71625.2|71604.7|71594.7|71642.2|71627.6|71601.5|71586.4|775
1664161800000|2022-09-26 03:10:00|71604.5|71594.5|71621.7|71601.7|71624.1|71609.6|71590.4|71574.5|863
1664162100000|2022-09-26 03:15:00|71617.3|71607.3|71597|71587|71627.4|71615.7|71592.1|71576.2|823
1664162400000|2022-09-26 03:20:00|71596.5|71586.5|71596.4|71586.4|71615.3|71601.6|71591|71577.2|701
1664162700000|2022-09-26 03:25:00|71596.3|71586.3|71613.3|71593.3|71617.2|71607.2|71596.3|71586.3|734
1664163000000|2022-09-26 03:30:00|71613.4|71593.4|71643.5|71633.5|71648.5|71636|71604.2|71590.9|691
1664163300000|2022-09-26 03:35:00|71643.7|71633.7|71700.3|71680.3|71708.2|71688.2|71641.3|71628|818
1664163600000|2022-09-26 03:40:00|71699.8|71679.8|71732.6|71712.6|71748|71733.5|71691.2|71674.5|972
1664163900000|2022-09-26 03:45:00|71732.7|71712.7|71727.2|71707.2|71735|71717.4|71704.8|71684.8|967
1664164200000|2022-09-26 03:50:00|71727.4|71707.4|71701.8|71691.8|71727.5|71709.8|71700.9|71687.4|714
1664164500000|2022-09-26 03:55:00|71702.1|71692.1|71711.5|71691.5|71713.1|71696.8|71682.3|71667|665
1664164800000|2022-09-26 04:00:00|71711.3|71691.3|71715.8|71695.8|71736.3|71718.4|71699.7|71685.1|735
1664165100000|2022-09-26 04:05:00|71715.4|71695.4|71675.3|71655.3|71715.4|71695.4|71664.3|71647.3|870
1664165400000|2022-09-26 04:10:00|71674.8|71654.8|71692.7|71672.7|71710.7|71695.2|71667.3|71652.3|799
1664165700000|2022-09-26 04:15:00|71692.6|71672.6|71677.2|71657.2|71703.5|71687.9|71671.8|71651.8|921
1664166000000|2022-09-26 04:20:00|71676.8|71656.8|71669.1|71649.1|71687|71667|71667|71647|752
1664166300000|2022-09-26 04:25:00|71669.7|71649.7|71666.6|71646.6|71684.9|71668.9|71659.8|71644.9|766
1664166600000|2022-09-26 04:30:00|71666.4|71646.4|71702.8|71682.8|71703.1|71686.2|71661|71645.9|821
1664166900000|2022-09-26 04:35:00|71702.9|71682.9|71681|71671|71706.8|71692.4|71667.1|71652.3|723
1664167200000|2022-09-26 04:40:00|71680.9|71670.9|71670.7|71660.7|71692.3|71677.2|71667.3|71653.8|786
1664167500000|2022-09-26 04:45:00|71672|71662|71659.3|71649.3|71686.5|71676.5|71657.1|71641.7|635
1664167800000|2022-09-26 04:50:00|71659.8|71649.8|71686.2|71666.2|71687|71669.5|71657|71641.7|589
1664168100000|2022-09-26 04:55:00|71686.4|71666.4|71712.9|71692.9|71712.9|71698.3|71682.8|71666.4|616
1664168400000|2022-09-26 05:00:00|71708.1|71698.1|71696|71686|71712.2|71699.6|71687.1|71672.3|793
1664168700000|2022-09-26 05:05:00|71696.8|71686.8|71697.5|71687.5|71708|71693|71685|71669.6|703
1664169000000|2022-09-26 05:10:00|71697.6|71687.6|71664.1|71644.1|71697.6|71687.6|71656.9|71643.2|861
1664169300000|2022-09-26 05:15:00|71658.5|71648.5|71660.4|71650.4|71681.1|71665.4|71652.8|71639.2|821
1664169600000|2022-09-26 05:20:00|71660.5|71650.5|71698.6|71678.6|71702.4|71688.1|71652|71636.1|870
1664169900000|2022-09-26 05:25:00|71698.5|71678.5|71700.8|71690.8|71706.5|71693.6|71693.5|71677.8|781
1664170200000|2022-09-26 05:30:00|71700.9|71690.9|71686.9|71666.9|71708|71694.1|71678.7|71661.6|955
1664170500000|2022-09-26 05:35:00|71685.9|71665.9|71661.9|71641.9|71689|71672.2|71651.3|71634|918
1664170800000|2022-09-26 05:40:00|71662.2|71642.2|71625.1|71605.1|71663.5|71649|71608.1|71593.4|892
1664171100000|2022-09-26 05:45:00|71625.2|71605.2|71623.5|71603.5|71628.4|71613.5|71548.7|71528.7|994
1664171400000|2022-09-26 05:50:00|71622.3|71602.3|71676.6|71656.6|71682.3|71662.3|71621.1|71601.1|981
1664171700000|2022-09-26 05:55:00|71676.3|71656.3|71736.7|71716.7|71737.1|71720.9|71676.3|71656.3|1006
1664172000000|2022-09-26 06:00:00|71737|71717|71657.3|71637.3|71737|71717|71628|71611.9|1073
1664172300000|2022-09-26 06:05:00|71658.9|71638.9|71690.4|71680.4|71693.7|71680.4|71644.4|71626.3|1022
1664172600000|2022-09-26 06:10:00|71690.2|71680.2|71695.4|71685.4|71722.2|71707.4|71686.4|71667.1|1003
1664172900000|2022-09-26 06:15:00|71695.3|71685.3|71688.4|71678.4|71709.1|71694.5|71683.5|71668.9|970
1664173200000|2022-09-26 06:20:00|71688|71678|71655.1|71645.1|71688|71678|71650.2|71636.3|918
1664173500000|2022-09-26 06:25:00|71654.9|71644.9|71675.2|71665.2|71681|71669.8|71651.1|71637|917
1664173800000|2022-09-26 06:30:00|71675.1|71665.1|71694.6|71684.6|71703.8|71693.2|71671.7|71658.6|957
1664174100000|2022-09-26 06:35:00|71694.8|71684.8|71693.3|71673.3|71723.7|71708.4|71676.9|71662.4|934
1664174400000|2022-09-26 06:40:00|71693.6|71673.6|71705.9|71685.9|71730.7|71715.4|71688.5|71673.6|962
1664174700000|2022-09-26 06:45:00|71705.6|71685.6|71653.8|71643.8|71711.3|71695.3|71652.2|71642.2|929
1664175000000|2022-09-26 06:50:00|71653.7|71643.7|71655.4|71635.4|71675.6|71660.4|71649.7|71634.8|997
1664175300000|2022-09-26 06:55:00|71655.7|71635.7|71679.9|71669.9|71692.7|71678|71624.8|71608.2|1002
1664175600000|2022-09-26 07:00:00|71680.1|71670.1|71627.5|71607.5|71681.2|71671.2|71584.5|71566.6|1097
1664175900000|2022-09-26 07:05:00|71626.7|71606.7|71540.2|71530.2|71633.5|71618.4|71539.2|71525.1|1108
1664176200000|2022-09-26 07:10:00|71539.7|71529.7|71566|71556|71585.9|71567.9|71539.7|71523.1|1004
1664176500000|2022-09-26 07:15:00|71566.9|71556.9|71543.2|71533.2|71576.2|71563.1|71542.4|71529.3|961
1664176800000|2022-09-26 07:20:00|71543.4|71533.4|71513.9|71493.9|71560.8|71549.2|71488.1|71477.5|1010
1664177100000|2022-09-26 07:25:00|71513.7|71493.7|71506.5|71486.5|71513.7|71498.5|71477.7|71465.2|1056
1664177400000|2022-09-26 07:30:00|71506.1|71486.1|71516.3|71506.3|71529.7|71512.5|71498|71482.7|1041
1664177700000|2022-09-26 07:35:00|71521.2|71501.2|71552.6|71532.6|71557.5|71541.2|71511.9|71499.4|1016
1664178000000|2022-09-26 07:40:00|71552|71532|71547.8|71537.8|71561.8|71551.8|71535.7|71522.8|967
1664178300000|2022-09-26 07:45:00|71547.1|71537.1|71578|71568|71585.9|71571.6|71544.2|71528.2|954
1664178600000|2022-09-26 07:50:00|71578.3|71568.3|71583.9|71573.9|71588|71578|71569.6|71555|1001
1664178900000|2022-09-26 07:55:00|71583.8|71573.8|71553.9|71543.9|71586.1|71576.1|71550.5|71537.5|913
1664179200000|2022-09-26 08:00:00|71554|71544|71547|71527|71572.7|71558.5|71535.6|71517|960
1664179500000|2022-09-26 08:05:00|71547.1|71527.1|71485.9|71465.9|71547.1|71528.9|71449|71434.1|1007
1664179800000|2022-09-26 08:10:00|71485.8|71465.8|71478.3|71468.3|71488.4|71473.2|71439.4|71424.5|1007
1664180100000|2022-09-26 08:15:00|71478|71468|71513|71493|71522.9|71507.6|71471.4|71458.1|1009
1664180400000|2022-09-26 08:20:00|71512.3|71492.3|71475.2|71465.2|71513.4|71499.6|71472.6|71461.9|1001
1664180700000|2022-09-26 08:25:00|71475.4|71465.4|71515.2|71495.2|71516.5|71497.9|71459|71444.7|954
1664181000000|2022-09-26 08:30:00|71510|71500|71555.5|71535.5|71556.5|71540.9|71505.3|71489|1018
1664181300000|2022-09-26 08:35:00|71555.7|71535.7|71532.8|71522.8|71562.9|71547.9|71532.8|71514|920
1664181600000|2022-09-26 08:40:00|71532.9|71522.9|71535.2|71525.2|71558.1|71544.7|71532.4|71519.3|888
1664181900000|2022-09-26 08:45:00|71535|71525|71543|71533|71552|71537.4|71529.9|71518.1|779
1664182200000|2022-09-26 08:50:00|71542.9|71532.9|71532.3|71522.3|71550.9|71535.3|71528.9|71514.3|774
1664182500000|2022-09-26 08:55:00|71532.4|71522.4|71572|71562|71577.8|71563.6|71524.1|71511.3|810
1664182800000|2022-09-26 09:00:00|71572.1|71562.1|71556.8|71546.8|71573.6|71563.6|71555.3|71540.2|705
1664183100000|2022-09-26 09:05:00|71556.6|71546.6|71553.1|71543.1|71568.6|71558.6|71545.8|71532.7|941
1664183400000|2022-09-26 09:10:00|71553|71543|71563.7|71553.7|71563.7|71553.7|71532.8|71519.3|783
1664183700000|2022-09-26 09:15:00|71563.3|71553.3|71567.1|71557.1|71584.9|71573.2|71562|71551.8|802
1664184000000|2022-09-26 09:20:00|71566.9|71556.9|71576.9|71566.9|71589.8|71577.6|71566.6|71553.1|872
1664184300000|2022-09-26 09:25:00|71577.9|71567.9|71588|71578|71589.9|71578|71570.3|71560.3|889
1664184600000|2022-09-26 09:30:00|71587.7|71577.7|71619|71609|71629.1|71617.7|71587.7|71577.1|965
1664184900000|2022-09-26 09:35:00|71619.3|71609.3|71632.8|71622.8|71638.4|71626.3|71614.9|71599.7|795
1664185200000|2022-09-26 09:40:00|71632.7|71622.7|71665.7|71655.7|71672.6|71661.8|71632.7|71622.7|938
1664185500000|2022-09-26 09:45:00|71666.1|71656.1|71637.3|71627.3|71672|71657.4|71636.1|71622.7|850
1664185800000|2022-09-26 09:50:00|71636.7|71626.7|71654.3|71644.3|71667.8|71657.8|71632.4|71622.4|854
1664186100000|2022-09-26 09:55:00|71653.9|71643.9|71694.6|71684.6|71700.9|71690.9|71653.9|71643.9|869
1664186400000|2022-09-26 10:00:00|71693.7|71683.7|71669.6|71659.6|71704.5|71689.9|71669.4|71655|863
1664186700000|2022-09-26 10:05:00|71669.7|71659.7|71657.3|71647.3|71685|71670.2|71653.1|71642.3|857
1664187000000|2022-09-26 10:10:00|71657.9|71647.9|71679.6|71659.6|71684.3|71669.4|71649.3|71629.3|889
1664187300000|2022-09-26 10:15:00|71680.6|71660.6|71651.6|71631.6|71688.6|71673.4|71631.8|71613.4|1025
1664187600000|2022-09-26 10:20:00|71651.5|71631.5|71654.2|71634.2|71656.1|71639.6|71640.3|71620.3|959
1664187900000|2022-09-26 10:25:00|71654.6|71634.6|71641.5|71631.5|71681.1|71665.3|71636.5|71623.3|977
1664188200000|2022-09-26 10:30:00|71641.4|71631.4|71633.8|71623.8|71647.1|71636.8|71631|71619.7|817
1664188500000|2022-09-26 10:35:00|71633.7|71623.7|71657.5|71637.5|71658.3|71642.8|71632.8|71620.3|724
1664188800000|2022-09-26 10:40:00|71652.3|71642.3|71633|71623|71660.1|71644.7|71626.4|71616.4|734
1664189100000|2022-09-26 10:45:00|71633.1|71623.1|71647.4|71637.4|71658|71643.6|71622.7|71608.5|942
1664189400000|2022-09-26 10:50:00|71647.1|71637.1|71652.4|71642.4|71666.1|71653.2|71646|71635.8|932
1664189700000|2022-09-26 10:55:00|71653|71643|71685.9|71675.9|71696.1|71681.5|71646.4|71634.5|947
1664190000000|2022-09-26 11:00:00|71685.5|71675.5|71684.5|71674.5|71707|71694|71674|71663.6|929
1664190300000|2022-09-26 11:05:00|71684.2|71674.2|71698.7|71688.7|71708.8|71698.8|71680.3|71670.3|862
1664190600000|2022-09-26 11:10:00|71698.8|71688.8|71701.1|71691.1|71718.9|71708.9|71696.1|71686.1|899
1664190900000|2022-09-26 11:15:00|71701.2|71691.2|71696.4|71686.4|71703.1|71693.1|71680.3|71670.3|887
1664191200000|2022-09-26 11:20:00|71696.5|71686.5|71697.5|71687.5|71708.1|71698.1|71679.5|71669.5|924
1664191500000|2022-09-26 11:25:00|71697.4|71687.4|71699|71689|71704.7|71694.7|71690.4|71678.1|898
1664191800000|2022-09-26 11:30:00|71699.3|71689.3|71643.8|71633.8|71700|71690|71643.2|71628.6|987
1664192100000|2022-09-26 11:35:00|71644|71634|71623.1|71613.1|71657.9|71647.9|71622|71607.9|936
1664192400000|2022-09-26 11:40:00|71623.3|71613.3|71617.2|71607.2|71635.4|71625.4|71611.9|71599.2|909
1664192700000|2022-09-26 11:45:00|71618.1|71608.1|71637.9|71627.9|71649.9|71639.4|71616.7|71606.7|913
1664193000000|2022-09-26 11:50:00|71638.2|71628.2|71658.4|71648.4|71666.3|71656.3|71637.8|71623.2|939
1664193300000|2022-09-26 11:55:00|71658.1|71648.1|71642.9|71632.9|71660.9|71649.4|71638.8|71628.8|853
1664193600000|2022-09-26 12:00:00|71641.5|71631.5|71643.5|71633.5|71658.8|71644|71625.5|71615.5|1020
1664193900000|2022-09-26 12:05:00|71642.6|71632.6|71625.9|71615.9|71645|71635|71622.5|71608|955
1664194200000|2022-09-26 12:10:00|71625.8|71615.8|71606.7|71596.7|71626.9|71616.9|71600.7|71586.9|954
1664194500000|2022-09-26 12:15:00|71606.8|71596.8|71597|71587|71606.8|71596.8|71589.7|71579.7|819
1664194800000|2022-09-26 12:20:00|71597.1|71587.1|71565|71555|71597.3|71587.3|71553.5|71543.5|1005
1664195100000|2022-09-26 12:25:00|71564.3|71554.3|71583.6|71573.6|71584.3|71574.3|71545|71530.5|962
1664195400000|2022-09-26 12:30:00|71584.1|71574.1|71597.9|71577.9|71606.7|71595.3|71582.3|71567.3|916
1664195700000|2022-09-26 12:35:00|71592.9|71582.9|71564.4|71554.4|71599.3|71589.1|71553.8|71539|1052
1664196000000|2022-09-26 12:40:00|71563.7|71553.7|71556.4|71546.4|71582.1|71566.9|71552|71537.4|997
1664196300000|2022-09-26 12:45:00|71556.2|71546.2|71528.6|71508.6|71564.1|71549.4|71524.3|71507.2|1040
1664196600000|2022-09-26 12:50:00|71528.5|71508.5|71519.9|71509.9|71529.2|71512.6|71500.7|71484.9|1057
1664196900000|2022-09-26 12:55:00|71520|71510|71525.4|71515.4|71545.6|71530.2|71515|71499.9|1003
1664197200000|2022-09-26 13:00:00|71524|71514|71520.8|71510.8|71540.9|71525.8|71503.7|71487.7|1034
1664197500000|2022-09-26 13:05:00|71521|71511|71548.9|71538.9|71552.5|71541.2|71521|71507|980
1664197800000|2022-09-26 13:10:00|71549.4|71539.4|71514.4|71504.4|71554.9|71543.8|71507.9|71492.9|1008
1664198100000|2022-09-26 13:15:00|71514.2|71504.2|71514.2|71504.2|71541.1|71526.3|71512.8|71502.1|1003
1664198400000|2022-09-26 13:20:00|71513.8|71503.8|71508.8|71498.8|71525|71515|71499.8|71489.1|966
1664198700000|2022-09-26 13:25:00|71508.9|71498.9|71522.5|71512.5|71539.3|71524.3|71508.9|71498.9|925
1664199000000|2022-09-26 13:30:00|71522.3|71512.3|71506.2|71496.2|71532.4|71520.1|71488.6|71473.8|1039
1664199300000|2022-09-26 13:35:00|71506.4|71496.4|71502.1|71492.1|71518.4|71506|71493.7|71483|966
1664199600000|2022-09-26 13:40:00|71502.6|71492.6|71502.1|71492.1|71512.8|71501.6|71494.8|71478.6|1055
1664199900000|2022-09-26 13:45:00|71501.8|71491.8|71490.8|71470.8|71508.3|71494.8|71465|71450.5|1038
1664200200000|2022-09-26 13:50:00|71485.8|71475.8|71495|71485|71507.3|71492.2|71481.6|71470.1|987
1664200500000|2022-09-26 13:55:00|71495.1|71485.1|71462.4|71452.4|71502.7|71487.3|71456.2|71442.5|1030
1664200800000|2022-09-26 14:00:00|71461.7|71451.7|71469.4|71459.4|71487.4|71472.5|71453.5|71439.6|1023
1664201100000|2022-09-26 14:05:00|71468.8|71458.8|71489.3|71479.3|71494.7|71481.7|71454.8|71444.1|1023
1664201400000|2022-09-26 14:10:00|71489.7|71479.7|71503|71493|71529.1|71513.9|71485.8|71472.2|1069
1664201700000|2022-09-26 14:15:00|71506.7|71486.7|71502.1|71492.1|71506.7|71495|71475.4|71464.5|1023
1664202000000|2022-09-26 14:20:00|71501|71491|71468.8|71458.8|71501|71491|71465.9|71455.9|986
1664202300000|2022-09-26 14:25:00|71468.7|71458.7|71499.8|71489.8|71508|71498|71465.3|71455.3|975
1664202600000|2022-09-26 14:30:00|71500.2|71490.2|71515|71505|71522.2|71507.2|71486.7|71471.6|994
1664202900000|2022-09-26 14:35:00|71514.9|71504.9|71497|71487|71517.8|71507.8|71486.4|71476.4|946
1664203200000|2022-09-26 14:40:00|71496.9|71486.9|71517.2|71507.2|71522.9|71509.4|71493.7|71483.7|877
1664203500000|2022-09-26 14:45:00|71517.5|71507.5|71557.5|71547.5|71570|71558.6|71512.8|71502.8|973
1664203800000|2022-09-26 14:50:00|71557.4|71547.4|71547.2|71537.2|71576.8|71561.9|71531.2|71518.4|963
1664204100000|2022-09-26 14:55:00|71547.3|71537.3|71561.9|71551.9|71563.6|71553.6|71546.4|71533.2|932
1664204400000|2022-09-26 15:00:00|71562|71552|71563.3|71553.3|71576.9|71566.9|71555.4|71542.8|914
1664204700000|2022-09-26 15:05:00|71562.9|71552.9|71587.5|71577.5|71588.6|71578.6|71562.9|71550.5|910
1664205000000|2022-09-26 15:10:00|71587.4|71577.4|71567.4|71557.4|71595|71582.3|71567.4|71557.4|874
1664205300000|2022-09-26 15:15:00|71566.9|71556.9|71580.4|71570.4|71583.7|71571.4|71565.2|71555.2|868
1664205600000|2022-09-26 15:20:00|71580.8|71570.8|71564.6|71554.6|71587|71577|71563.5|71553.5|881
1664205900000|2022-09-26 15:25:00|71564.8|71554.8|71596.3|71586.3|71605.6|71588.1|71564.4|71554.4|944
1664206200000|2022-09-26 15:30:00|71596.5|71586.5|71630.4|71610.4|71630.7|71615.5|71582.1|71570|1033
1664206500000|2022-09-26 15:35:00|71629.8|71609.8|71623.1|71613.1|71638.1|71623.9|71604.4|71588.5|1090
1664206800000|2022-09-26 15:40:00|71623.2|71613.2|71661.7|71641.7|71661.7|71646.7|71612.6|71597.4|1050
1664207100000|2022-09-26 15:45:00|71656.8|71646.8|71653.7|71643.7|71683.4|71667|71652.5|71637.7|1034
1664207400000|2022-09-26 15:50:00|71653.9|71643.9|71658.3|71638.3|71667.2|71652|71635.4|71621.6|1000
1664207700000|2022-09-26 15:55:00|71653.2|71643.2|71653.8|71633.8|71659.4|71644.6|71622.6|71606.9|1033
1664208000000|2022-09-26 16:00:00|71653.7|71633.7|71683|71673|71690.3|71675.8|71637.6|71622.7|1030
1664208300000|2022-09-26 16:05:00|71683.1|71673.1|71678.5|71668.5|71709.7|71694.4|71675|71660.9|1007
1664208600000|2022-09-26 16:10:00|71678.7|71668.7|71659.8|71649.8|71700.3|71685.5|71657.1|71640.5|1015
1664208900000|2022-09-26 16:15:00|71659.2|71649.2|71681.8|71661.8|71683.5|71668.5|71656|71642|1023
1664209200000|2022-09-26 16:20:00|71682.3|71662.3|71706.9|71696.9|71711.2|71697.2|71680.7|71662.3|977
1664209500000|2022-09-26 16:25:00|71708.6|71698.6|71717|71697|71728.8|71714.3|71699.7|71688.7|979
1664209800000|2022-09-26 16:30:00|71711.8|71701.8|71724.4|71714.4|71731.2|71716.1|71700.3|71684.3|951
1664210100000|2022-09-26 16:35:00|71724.9|71714.9|71728.3|71708.3|71730.1|71715|71709|71693.2|882
1664210400000|2022-09-26 16:40:00|71728.1|71708.1|71737.4|71717.4|71739.6|71724.4|71714.3|71699.5|903
1664210700000|2022-09-26 16:45:00|71737.5|71717.5|71731.7|71711.7|71740|71723.6|71719.2|71699.8|946
1664211000000|2022-09-26 16:50:00|71731.6|71711.6|71716.1|71696.1|71733.1|71714|71709.9|71694|927
1664211300000|2022-09-26 16:55:00|71715.7|71695.7|71708.2|71698.2|71715.7|71699.3|71689.8|71674.3|895
1664211600000|2022-09-26 17:00:00|71707.7|71697.7|71722.1|71712.1|71730.6|71716.5|71702|71689.9|963
1664211900000|2022-09-26 17:05:00|71722|71712|71738.1|71728.1|71750.5|71735.5|71716.8|71701.7|924
1664212200000|2022-09-26 17:10:00|71738|71728|71739.4|71729.4|71761.5|71747.5|71738|71723.5|954
1664212500000|2022-09-26 17:15:00|71739.5|71729.5|71725.5|71715.5|71746.8|71731.4|71722.1|71705.6|1031
1664212800000|2022-09-26 17:20:00|71725.6|71715.6|71734.1|71714.1|71743.2|71727.4|71712.3|71696.2|1017
1664213100000|2022-09-26 17:25:00|71733.4|71713.4|71736.8|71716.8|71746.4|71726.4|71717.7|71701.4|1000
1664213400000|2022-09-26 17:30:00|71738.2|71718.2|71761.5|71741.5|71763.9|71745.1|71716.8|71701.4|980
1664213700000|2022-09-26 17:35:00|71762.3|71742.3|71756.6|71746.6|71764.2|71747.7|71741.8|71726.5|1008
1664214000000|2022-09-26 17:40:00|71756.5|71746.5|71759|71749|71768.3|71754.6|71749.6|71737.6|958
1664214300000|2022-09-26 17:45:00|71759.1|71749.1|71755.9|71745.9|71764.6|71749.8|71744.2|71732.6|920
1664214600000|2022-09-26 17:50:00|71755.4|71745.4|71747.1|71737.1|71760|71745.4|71738.6|71723.6|923
1664214900000|2022-09-26 17:55:00|71747.3|71737.3|71773.7|71763.7|71780.6|71766.1|71745.9|71731|842
1664215200000|2022-09-26 18:00:00|71773.2|71763.2|71756.5|71746.5|71779.6|71765.1|71754.4|71739.4|962
1664215500000|2022-09-26 18:05:00|71756.1|71746.1|71749.1|71739.1|71759.5|71748.8|71739|71726.8|981
1664215800000|2022-09-26 18:10:00|71748.6|71738.6|71745.9|71735.9|71755.8|71742.6|71740.8|71728|894
1664216100000|2022-09-26 18:15:00|71746.1|71736.1|71745.3|71735.3|71754.1|71740.2|71735.9|71721.7|832
1664216400000|2022-09-26 18:20:00|71745.7|71735.7|71752.6|71742.6|71758.3|71744.6|71738.7|71725.2|877
1664216700000|2022-09-26 18:25:00|71751.9|71741.9|71766.6|71756.6|71773.1|71760.3|71751.9|71736.9|802
1664217000000|2022-09-26 18:30:00|71766.8|71756.8|71759.2|71749.2|71774.6|71759.8|71742.5|71728.7|830
1664217300000|2022-09-26 18:35:00|71759.4|71749.4|71757.7|71747.7|71774.5|71764.5|71748.3|71734.7|808
1664217600000|2022-09-26 18:40:00|71758.5|71748.5|71748.5|71738.5|71769.4|71755|71747.7|71735.8|801
1664217900000|2022-09-26 18:45:00|71748.8|71738.8|71718.2|71698.2|71755.1|71743.2|71712.2|71697.6|977
1664218200000|2022-09-26 18:50:00|71712.9|71702.9|71714.3|71704.3|71733.8|71720.1|71704.3|71688.6|955
1664218500000|2022-09-26 18:55:00|71714|71704|71729.7|71719.7|71734.4|71719.7|71704|71689.4|967
1664218800000|2022-09-26 19:00:00|71735.1|71715.1|71692.4|71672.4|71735.1|71719|71688.9|71668.9|982
1664219100000|2022-09-26 19:05:00|71692.1|71672.1|71687.1|71667.1|71711.4|71691.4|71680.4|71663.5|975
1664219400000|2022-09-26 19:10:00|71682|71672|71709.4|71699.4|71719.2|71705|71681.6|71667.1|910
1664219700000|2022-09-26 19:15:00|71710|71700|71687.2|71677.2|71719.9|71705.7|71680.7|71668|862
1664220000000|2022-09-26 19:20:00|71687.9|71677.9|71692.7|71682.7|71709.8|71693.4|71682|71667.4|993
1664220300000|2022-09-26 19:25:00|71693|71683|71703.7|71683.7|71713.7|71698.6|71691.5|71675.3|847
1664220600000|2022-09-26 19:30:00|71703.9|71683.9|71696.6|71676.6|71720.4|71707.6|71686.1|71666.1|952
1664220900000|2022-09-26 19:35:00|71696.7|71676.7|71721.1|71701.1|71725.5|71711.3|71680.9|71667.6|870
1664221200000|2022-09-26 19:40:00|71721.2|71701.2|71701.4|71681.4|71721.5|71706.9|71700.1|71680.1|852
1664221500000|2022-09-26 19:45:00|71701.8|71681.8|71670.5|71650.5|71706.4|71686.4|71663.2|71647.2|798
1664221800000|2022-09-26 19:50:00|71673.4|71653.4|71691.2|71671.2|71695.3|71675.3|71673.4|71653.4|780
1664222100000|2022-09-26 19:55:00|71689.5|71669.5|71716|71696|71721.6|71701.6|71689.5|71669.5|949
1664222400000|2022-09-26 20:00:00|71716.4|71696.4|71722.7|71702.7|71729.3|71709.3|71712.9|71692.9|704
1664222700000|2022-09-26 20:05:00|71722.6|71702.6|71735.1|71715.1|71737.2|71717.2|71721.8|71701.8|512
1664223000000|2022-09-26 20:10:00|71735.4|71715.4|71727.8|71707.8|71738.2|71718.2|71720.1|71700.1|644
1664223300000|2022-09-26 20:15:00|71727.9|71707.9|71742.2|71722.2|71751.1|71731.1|71726.6|71706.6|793
1664223600000|2022-09-26 20:20:00|71742|71722|71742.3|71722.3|71744.1|71726.6|71736.6|71720|647
1664223900000|2022-09-26 20:25:00|71742.2|71722.2|71745.8|71725.8|71750.4|71730.4|71737.3|71721.6|416
1664224200000|2022-09-26 20:30:00|71745.6|71725.6|71756|71736|71756.1|71736.1|71744.6|71724.6|286
1664224500000|2022-09-26 20:35:00|71756.2|71736.2|71759.3|71739.3|71761.8|71741.8|71752.2|71732.2|376
1664224800000|2022-09-26 20:40:00|71759.4|71739.4|71761.3|71741.3|71762.3|71742.3|71755.2|71735.2|308
1664225100000|2022-09-26 20:45:00|71761.4|71741.4|71762.9|71742.9|71764.4|71744.4|71760.2|71740.2|253
1664225400000|2022-09-26 20:50:00|71763.2|71743.2|71745.3|71725.3|71775.2|71745.5|71742.9|71704.4|257
1664225700000|2022-09-26 20:55:00|71751.3|71718.8|71756.7|71707.3|71767.1|71734.8|71737.1|71705.6|392
1664226000000|2022-09-26 21:00:00|71758.7|71702.3|71758.8|71712.4|71773.1|71712.4|71757.7|71686.6|70
1664226300000|2022-09-26 21:05:00|71759.5|71712.5|71758.3|71713.4|71762.1|71716.7|71755.1|71709.7|65
1664226600000|2022-09-26 21:10:00|71760.6|71715.5|71757|71713.3|71816.4|71728.2|71748.2|71677.5|176
1664226900000|2022-09-26 21:15:00|71756.6|71715|71754|71722|71787.8|71727.9|71747.6|71689.6|154
1664227200000|2022-09-26 21:20:00|71758.8|71705.6|71775.9|71698|71790.2|71727.9|71747.9|71689.6|128
1664227500000|2022-09-26 21:25:00|71764.6|71695.5|71771.4|71703.7|71790.8|71727.8|71747.8|71691.5|125
1664227800000|2022-09-26 21:30:00|71769.7|71707|71761.1|71708.5|71794|71728.7|71748.4|71690.2|174
1664228100000|2022-09-26 21:35:00|71770.2|71707.5|71762.5|71712.8|71786.7|71728.4|71748.3|71695.1|228
1664228400000|2022-09-26 21:40:00|71758.5|71717.1|71759.8|71716.2|71774.3|71731.1|71748.2|71705.8|352
1664228700000|2022-09-26 21:45:00|71757.7|71705.2|71759.1|71718.3|71783|71722.1|71752.4|71695.3|500
1664229000000|2022-09-26 21:50:00|71759.2|71711.6|71767.9|71694.7|71791|71723.9|71754|71693.7|329
1664229300000|2022-09-26 21:55:00|71768.9|71696.3|71763.2|71706.8|71795.7|71724|71754.9|71682.5|218
1664229600000|2022-09-26 22:00:00|71762|71709.5|71769.1|71699.4|71791.4|71722.8|71756.3|71673.3|366
1664229900000|2022-09-26 22:05:00|71769|71697.3|71770.5|71695.4|71784.4|71711.3|71763.6|71684.3|241
1664230200000|2022-09-26 22:10:00|71771.4|71698.1|71772.6|71707.8|71782.8|71721.8|71758|71690|175
1664230500000|2022-09-26 22:15:00|71773.6|71706.8|71772.6|71702.5|71784.7|71708.1|71767.4|71689.8|175
1664230800000|2022-09-26 22:20:00|71772.5|71702.2|71772.7|71708|71790|71709.2|71768.1|71692|195
1664231100000|2022-09-26 22:25:00|71768.9|71700|71781.9|71736.2|71786|71748.6|71767.5|71693.1|277
1664231400000|2022-09-26 22:30:00|71780.5|71739.8|71769.1|71705.4|71783.6|71740.3|71762.9|71686.9|454
1664231700000|2022-09-26 22:35:00|71769|71705.3|71765.3|71710.6|71779.5|71712|71758.3|71697.1|580
1664232000000|2022-09-26 22:40:00|71765.1|71710.5|71763.9|71713.5|71774.6|71714.2|71759|71697|495
1664232300000|2022-09-26 22:45:00|71761.9|71713.8|71777.2|71710.2|71793.8|71717.7|71759.7|71693.6|520
1664232600000|2022-09-26 22:50:00|71776.4|71712.6|71761.9|71707.3|71788.2|71719.1|71751.7|71694.8|473
1664232900000|2022-09-26 22:55:00|71761.6|71708.2|71749.1|71710.6|71763.8|71720.8|71740.8|71702.3|457
1664233200000|2022-09-26 23:00:00|71749|71716.4|71736.9|71705.3|71755.7|71722|71729.1|71703.2|349
1664233500000|2022-09-26 23:05:00|71737.2|71705.6|71725.5|71705.5|71741.2|71713.6|71720.9|71646.5|396
1664233800000|2022-09-26 23:10:00|71725.6|71705.6|71725.9|71705.9|71727.3|71707.3|71723.7|71703.7|168
1664234100000|2022-09-26 23:15:00|71726.1|71706.1|71725.4|71705.4|71726.8|71706.8|71723.2|71703.2|154
1664234400000|2022-09-26 23:20:00|71725.5|71705.5|71724.8|71704.8|71727.1|71707.1|71722.8|71702.8|174
1664234700000|2022-09-26 23:25:00|71723.5|71703.5|71757.5|71638.5|71758.8|71705.9|71719.2|71632.9|253
1664235000000|2022-09-26 23:30:00|71751.6|71638.4|71742.9|71641.1|71760.6|71662.3|71720.5|71633.9|208
1664235300000|2022-09-26 23:35:00|71741|71642.6|71723.1|71659.8|71759.2|71673.9|71716.7|71634.2|283
1664235600000|2022-09-26 23:40:00|71716|71669.2|71735.7|71651.7|71758.7|71681|71712|71640.6|240
1664235900000|2022-09-26 23:45:00|71735.3|71650.9|71720.6|71700.6|71745.6|71700.9|71687.3|71644.9|626
1664236200000|2022-09-26 23:50:00|71720.5|71700.5|71707.2|71687.2|71721.2|71701.2|71695.7|71675.7|468
1664236500000|2022-09-26 23:55:00|71707.5|71687.5|71692.9|71672.9|71717.2|71697.2|71673.6|71649.4|526
1664236800000|2022-09-27 00:00:00|71693.2|71673.2|71690.9|71670.9|71696.1|71676.1|71680.1|71660.5|574
1664237100000|2022-09-27 00:05:00|71687.2|71667.2|71675|71655|71693.7|71673.7|71663.4|71643.4|771
1664237400000|2022-09-27 00:10:00|71675.1|71655.1|71589.1|71569.1|71675.2|71655.2|71588.8|71568.8|750
1664237700000|2022-09-27 00:15:00|71589|71569|71613.2|71593.2|71624|71604|71581.2|71561.2|849
1664238000000|2022-09-27 00:20:00|71613|71593|71634.7|71614.7|71645.6|71625.6|71611.6|71591.6|792
1664238300000|2022-09-27 00:25:00|71634.5|71614.5|71656|71636|71657.1|71637.1|71632|71612|700
1664238600000|2022-09-27 00:30:00|71655.8|71635.8|71662.8|71642.8|71672.2|71652.2|71639|71619|702
1664238900000|2022-09-27 00:35:00|71662.9|71642.9|71656.7|71636.7|71668.5|71648.5|71642.1|71626.5|683
1664239200000|2022-09-27 00:40:00|71656.5|71636.5|71653.9|71633.9|71668.4|71648.4|71646.2|71626.2|624
1664239500000|2022-09-27 00:45:00|71654.3|71634.3|71622.8|71602.8|71657.3|71637.3|71609.2|71594.1|716
1664239800000|2022-09-27 00:50:00|71624|71604|71627|71607|71632.4|71612.4|71611.8|71597.8|804
1664240100000|2022-09-27 00:55:00|71627.2|71607.2|71613.7|71593.7|71633.5|71613.5|71608.7|71591.5|808
1664240400000|2022-09-27 01:00:00|71612.4|71592.4|71610.9|71590.9|71619|71599|71592.5|71572.5|853
1664240700000|2022-09-27 01:05:00|71610.8|71590.8|71587.8|71567.8|71611.1|71592.7|71586.4|71566.4|847
1664241000000|2022-09-27 01:10:00|71587.9|71567.9|71582.1|71562.1|71600.9|71584.1|71577.7|71557.7|797
1664241300000|2022-09-27 01:15:00|71582.3|71562.3|71636.2|71616.2|71715.5|71695.5|71581.9|71561.9|965
1664241600000|2022-09-27 01:20:00|71636.3|71616.3|71666.6|71646.6|71668.9|71651.2|71626.4|71610.9|797
1664241900000|2022-09-27 01:25:00|71666.9|71646.9|71669|71649|71680|71661.6|71649.6|71634.7|905
1664242200000|2022-09-27 01:30:00|71664.4|71654.4|71593.6|71573.6|71667.9|71654.4|71532.2|71512.2|1037
1664242500000|2022-09-27 01:35:00|71593.7|71573.7|71622.6|71602.6|71637.5|71617.5|71593.4|71573.4|949
1664242800000|2022-09-27 01:40:00|71622.5|71602.5|71638.1|71618.1|71638.1|71618.1|71597.1|71582.6|971
1664243100000|2022-09-27 01:45:00|71637.4|71617.4|71683.6|71663.6|71696.2|71682.4|71631|71611|995
1664243400000|2022-09-27 01:50:00|71683.2|71663.2|71675.8|71665.8|71690.1|71674.4|71665.8|71650.3|879
1664243700000|2022-09-27 01:55:00|71675.9|71665.9|71657.2|71647.2|71679.6|71665.9|71644.9|71631.3|865
1664244000000|2022-09-27 02:00:00|71657|71647|71664.2|71644.2|71695.8|71680.6|71649.8|71639.8|863
1664244300000|2022-09-27 02:05:00|71664.1|71644.1|71663.3|71653.3|71681.8|71667.6|71656.9|71642.4|822
1664244600000|2022-09-27 02:10:00|71663.5|71653.5|71673.2|71663.2|71686.5|71670.9|71654.6|71639.9|860
1664244900000|2022-09-27 02:15:00|71673.1|71663.1|71679.3|71669.3|71683.7|71670|71659.4|71644.6|722
1664245200000|2022-09-27 02:20:00|71679.4|71669.4|71688.9|71678.9|71698.1|71682.2|71672.1|71658.8|882
1664245500000|2022-09-27 02:25:00|71689.1|71679.1|71684.2|71674.2|71697.1|71682.3|71666.2|71652.8|828
1664245800000|2022-09-27 02:30:00|71684.1|71674.1|71678.5|71668.5|71692.9|71678.8|71675.5|71660.9|816
1664246100000|2022-09-27 02:35:00|71678.6|71668.6|71692.5|71672.5|71696.5|71683|71675.8|71661.9|783
1664246400000|2022-09-27 02:40:00|71692.7|71672.7|71692.2|71682.2|71719.8|71699.8|71670.7|71660.7|829
1664246700000|2022-09-27 02:45:00|71692.1|71682.1|71697|71687|71714.3|71701.6|71674.3|71664.3|744
1664247000000|2022-09-27 02:50:00|71697.2|71687.2|71696.5|71686.5|71706.3|71694.4|71689.9|71676|705
1664247300000|2022-09-27 02:55:00|71696.8|71686.8|71690.7|71680.7|71701.8|71687.4|71677.6|71667.6|771
1664247600000|2022-09-27 03:00:00|71690.4|71680.4|71712.3|71702.3|71712.9|71702.9|71682.5|71668.7|800
1664247900000|2022-09-27 03:05:00|71712.1|71702.1|71713.8|71703.8|71724.6|71714.6|71699.7|71682.6|848
1664248200000|2022-09-27 03:10:00|71714.1|71704.1|71720.3|71700.3|71724.2|71714.2|71708.7|71694.4|743
1664248500000|2022-09-27 03:15:00|71720.1|71700.1|71704.7|71694.7|71726.6|71711.9|71694.2|71679.3|798
1664248800000|2022-09-27 03:20:00|71704.5|71694.5|71701.9|71691.9|71722.6|71707.5|71701.5|71688.8|728
1664249100000|2022-09-27 03:25:00|71702.1|71692.1|71659.2|71649.2|71710.1|71696.6|71657.9|71647.9|758
1664249400000|2022-09-27 03:30:00|71659.8|71649.8|71671.5|71661.5|71679.4|71669.2|71656.1|71645.4|719
1664249700000|2022-09-27 03:35:00|71672.2|71662.2|71666.5|71656.5|71679.6|71669.6|71664.3|71654.3|606
1664250000000|2022-09-27 03:40:00|71667.1|71657.1|71643.7|71633.7|71678.8|71667.5|71638.7|71623.9|799
1664250300000|2022-09-27 03:45:00|71643.6|71633.6|71648.6|71638.6|71662.1|71647.2|71643.2|71628.7|759
1664250600000|2022-09-27 03:50:00|71649.1|71639.1|71659.2|71649.2|71668.7|71655.4|71639.5|71625.1|757
1664250900000|2022-09-27 03:55:00|71659.1|71649.1|71676.6|71666.6|71679.9|71669.9|71658.9|71648.9|601
1664251200000|2022-09-27 04:00:00|71676.7|71666.7|71641.6|71631.6|71677.1|71667.1|71641.4|71626.7|677
1664251500000|2022-09-27 04:05:00|71641.7|71631.7|71630.4|71620.4|71648.6|71634|71621.8|71608.6|719
1664251800000|2022-09-27 04:10:00|71630.3|71620.3|71629.1|71619.1|71641.4|71626.2|71620.8|71605.7|635
1664252100000|2022-09-27 04:15:00|71629|71619|71612.4|71602.4|71630.7|71620.7|71610|71596.8|640
1664252400000|2022-09-27 04:20:00|71612.5|71602.5|71622.1|71612.1|71628.9|71616.1|71611.9|71601.2|659
1664252700000|2022-09-27 04:25:00|71622.2|71612.2|71614.5|71604.5|71634.9|71621.5|71612.4|71599.6|626
1664253000000|2022-09-27 04:30:00|71614.3|71604.3|71628.7|71618.7|71633.1|71619.6|71614.3|71600.1|642
1664253300000|2022-09-27 04:35:00|71628.4|71618.4|71630.9|71620.9|71637.7|71624.1|71622.7|71608.2|565
1664253600000|2022-09-27 04:40:00|71639.1|71619.1|71631|71621|71639.8|71625.5|71627.4|71617|571
1664253900000|2022-09-27 04:45:00|71630.9|71620.9|71639.3|71629.3|71648.9|71634.5|71620.1|71605.4|557
1664254200000|2022-09-27 04:50:00|71639.2|71629.2|71639.2|71629.2|71644.2|71630.5|71633.2|71620|473
1664254500000|2022-09-27 04:55:00|71639.3|71629.3|71637.8|71627.8|71648.1|71633.5|71633.3|71622|627
1664254800000|2022-09-27 05:00:00|71637.9|71627.9|71635|71625|71647.5|71632.8|71634.1|71621.3|534
1664255100000|2022-09-27 05:05:00|71634.7|71624.7|71639.3|71629.3|71643|71630.3|71630.7|71620.7|495
1664255400000|2022-09-27 05:10:00|71639.6|71629.6|71643.1|71633.1|71644.1|71634.1|71639.3|71629.3|582
1664255700000|2022-09-27 05:15:00|71643.2|71633.2|71653|71643|71657.4|71644.9|71642.5|71630.1|594
1664256000000|2022-09-27 05:20:00|71652.8|71642.8|71662.1|71652.1|71662.3|71652.3|71634.6|71620|686
1664256300000|2022-09-27 05:25:00|71662.2|71652.2|71637.1|71627.1|71663.9|71653.5|71636.8|71622.8|677
1664256600000|2022-09-27 05:30:00|71636.8|71626.8|71638.4|71628.4|71647.9|71633.6|71632.4|71622.4|703
1664256900000|2022-09-27 05:35:00|71638.3|71628.3|71621.6|71611.6|71641.7|71629.8|71615.7|71605.7|721
1664257200000|2022-09-27 05:40:00|71621.1|71611.1|71591.3|71581.3|71623|71611.8|71582.5|71572.5|808
1664257500000|2022-09-27 05:45:00|71591.5|71581.5|71600.7|71590.7|71608.8|71595|71581.9|71567.8|872
1664257800000|2022-09-27 05:50:00|71601|71591|71570.6|71560.6|71603.9|71593.9|71561.9|71549.5|816
1664258100000|2022-09-27 05:55:00|71570.4|71560.4|71568.1|71558.1|71577|71567|71560|71546.3|813
1664258400000|2022-09-27 06:00:00|71568.2|71558.2|71572.8|71562.8|71601.4|71586.4|71568.2|71554.5|963
1664258700000|2022-09-27 06:05:00|71573|71563|71598.5|71588.5|71602.8|71589.7|71566.4|71552|878
1664259000000|2022-09-27 06:10:00|71598.4|71588.4|71617.9|71597.9|71618.1|71603|71594.1|71580.6|933
1664259300000|2022-09-27 06:15:00|71619.5|71599.5|71565.9|71555.9|71619.5|71603.5|71553|71538.8|946
1664259600000|2022-09-27 06:20:00|71565.7|71555.7|71529.8|71509.8|71571.8|71557|71527.1|71508.3|922
1664259900000|2022-09-27 06:25:00|71528.8|71508.8|71542.8|71532.8|71560.1|71549.2|71503.9|71492.6|968
1664260200000|2022-09-27 06:30:00|71542.7|71532.7|71549.7|71539.7|71554.9|71544.9|71536.6|71526.3|874
1664260500000|2022-09-27 06:35:00|71549.8|71539.8|71549.1|71539.1|71565.6|71552.2|71546|71536|912
1664260800000|2022-09-27 06:40:00|71548.8|71538.8|71555.6|71545.6|71557.9|71547.9|71534.1|71520|905
1664261100000|2022-09-27 06:45:00|71554.4|71544.4|71545.7|71535.7|71573.3|71563.1|71545.7|71535.7|905
1664261400000|2022-09-27 06:50:00|71545.8|71535.8|71548.6|71538.6|71563.5|71552.4|71538.4|71527.9|861
1664261700000|2022-09-27 06:55:00|71548.2|71538.2|71569.5|71559.5|71569.8|71559.8|71547.6|71532.5|881
1664262000000|2022-09-27 07:00:00|71568.8|71558.8|71556.8|71546.8|71579.8|71569.1|71555.4|71545.4|897
1664262300000|2022-09-27 07:05:00|71557.2|71547.2|71537.3|71527.3|71566.3|71554|71536.4|71525.4|910
1664262600000|2022-09-27 07:10:00|71536.5|71526.5|71559.3|71549.3|71581|71566.9|71534.8|71524.4|893
1664262900000|2022-09-27 07:15:00|71559.8|71549.8|71530.1|71520.1|71568.5|71556.1|71527.5|71514.5|901
1664263200000|2022-09-27 07:20:00|71534.1|71514.1|71500.8|71490.8|71543.9|71530.5|71499.9|71489.9|921
1664263500000|2022-09-27 07:25:00|71500.4|71490.4|71472|71462|71500.9|71490.9|71462.8|71452|962
1664263800000|2022-09-27 07:30:00|71471.8|71461.8|71474.2|71464.2|71480|71468.2|71461.9|71451.9|936
1664264100000|2022-09-27 07:35:00|71474.3|71464.3|71490.7|71480.7|71499.2|71487|71472|71462|882
1664264400000|2022-09-27 07:40:00|71490.8|71480.8|71498.1|71488.1|71512.3|71502.3|71490.8|71480.8|854
1664264700000|2022-09-27 07:45:00|71497.9|71487.9|71509.8|71499.8|71523.5|71513.5|71490.7|71480.7|866
1664265000000|2022-09-27 07:50:00|71510.1|71500.1|71513.8|71503.8|71525.7|71515.3|71508.2|71495.6|897
1664265300000|2022-09-27 07:55:00|71513.6|71503.6|71496.8|71486.8|71520.8|71510.5|71495.5|71485.5|866
1664265600000|2022-09-27 08:00:00|71496.6|71486.6|71515.2|71505.2|71524.4|71514.4|71496.4|71486.4|857
1664265900000|2022-09-27 08:05:00|71515.3|71505.3|71578.3|71568.3|71581.1|71569.6|71506.7|71496.7|949
1664266200000|2022-09-27 08:10:00|71576.7|71566.7|71578.5|71568.5|71593.2|71583.2|71571.5|71561.5|866
1664266500000|2022-09-27 08:15:00|71578.3|71568.3|71590.8|71580.8|71601.6|71591.6|71570.8|71557.7|908
1664266800000|2022-09-27 08:20:00|71590.5|71580.5|71566.5|71556.5|71591|71581|71560.6|71546.3|963
1664267100000|2022-09-27 08:25:00|71565.4|71555.4|71583.4|71573.4|71592.9|71579.7|71557.1|71547.1|923
1664267400000|2022-09-27 08:30:00|71583.3|71573.3|71585.5|71575.5|71589.9|71578.9|71560.8|71546.6|843
1664267700000|2022-09-27 08:35:00|71585.7|71575.7|71617|71607|71622.8|71611|71579.3|71569.3|914
1664268000000|2022-09-27 08:40:00|71618.1|71608.1|71644.7|71634.7|71650.5|71635.2|71607.4|71593.9|893
1664268300000|2022-09-27 08:45:00|71645|71635|71656.8|71646.8|71681.7|71667.5|71643.2|71628.9|897
1664268600000|2022-09-27 08:50:00|71657.1|71647.1|71665.3|71655.3|71673.4|71659.3|71646.3|71636.3|823
1664268900000|2022-09-27 08:55:00|71665.4|71655.4|71688.1|71678.1|71698.6|71688.6|71664.6|71654.6|876
1664269200000|2022-09-27 09:00:00|71687.9|71677.9|71703.7|71693.7|71703.7|71693.7|71680.5|71668.7|814
1664269500000|2022-09-27 09:05:00|71705.7|71695.7|71703.7|71693.7|71720|71708.2|71694.8|71684.8|865
1664269800000|2022-09-27 09:10:00|71704.3|71694.3|71702|71692|71717.1|71707.1|71697.2|71687.2|877
1664270100000|2022-09-27 09:15:00|71702.6|71692.6|71684.8|71674.8|71703.2|71693.2|71676.2|71666.2|844
1664270400000|2022-09-27 09:20:00|71684.3|71674.3|71679.8|71669.8|71689.5|71679.5|71666.7|71656.7|782
1664270700000|2022-09-27 09:25:00|71679.9|71669.9|71695.1|71685.1|71706.3|71696.3|71679.5|71669.5|807
1664271000000|2022-09-27 09:30:00|71695.3|71685.3|71692.7|71682.7|71699.6|71689.6|71680.4|71670.4|809
1664271300000|2022-09-27 09:35:00|71692.9|71682.9|71714.8|71704.8|71719.2|71706.3|71686.2|71676.2|816
1664271600000|2022-09-27 09:40:00|71715.2|71705.2|71700.2|71690.2|71715.2|71705.2|71692|71682|846
1664271900000|2022-09-27 09:45:00|71700.4|71690.4|71679.5|71669.5|71704.9|71691|71672.6|71662.6|867
1664272200000|2022-09-27 09:50:00|71679.8|71669.8|71700.6|71690.6|71702.3|71692.3|71679.8|71669.8|750
1664272500000|2022-09-27 09:55:00|71700.9|71690.9|71722.6|71712.6|71730.2|71715.4|71700.9|71690.9|642
1664272800000|2022-09-27 10:00:00|71722.9|71712.9|71735.6|71725.6|71743.7|71730.4|71701|71688.7|834
1664273100000|2022-09-27 10:05:00|71735.7|71725.7|71793.7|71783.7|71801.3|71786.4|71734.8|71724.8|764
1664273400000|2022-09-27 10:10:00|71793.6|71783.6|71776.5|71766.5|71796|71786|71771.8|71758.3|695
1664273700000|2022-09-27 10:15:00|71773.1|71763.1|71769.6|71759.6|71785.2|71772.6|71757.9|71747.3|846
1664274000000|2022-09-27 10:20:00|71769.5|71759.5|71763.8|71753.8|71777.2|71762|71757.3|71741.9|854
1664274300000|2022-09-27 10:25:00|71763.4|71753.4|71802.3|71782.3|71804.1|71789.9|71755.5|71745.5|876
1664274600000|2022-09-27 10:30:00|71800.4|71780.4|71766.1|71756.1|71804.6|71791.7|71762.3|71750.6|940
1664274900000|2022-09-27 10:35:00|71766.2|71756.2|71762.7|71752.7|71802.7|71791.7|71759.8|71749.8|905
1664275200000|2022-09-27 10:40:00|71762.6|71752.6|71744.8|71734.8|71765.2|71755.2|71738.3|71728.3|892
1664275500000|2022-09-27 10:45:00|71744.2|71734.2|71734.8|71724.8|71760.1|71745.2|71732.7|71718.3|816
1664275800000|2022-09-27 10:50:00|71734.9|71724.9|71743.8|71733.8|71758.2|71744.6|71731.5|71721.5|851
1664276100000|2022-09-27 10:55:00|71744|71734|71737.2|71727.2|71745.6|71735.6|71729.4|71716.3|846
1664276400000|2022-09-27 11:00:00|71737.1|71727.1|71743.7|71733.7|71750.6|71740.6|71736.4|71721.4|782
1664276700000|2022-09-27 11:05:00|71743.6|71733.6|71739.3|71729.3|71747.9|71737.9|71727.2|71717.2|885
1664277000000|2022-09-27 11:10:00|71739.2|71729.2|71737|71727|71749.6|71739.6|71733.1|71723.1|850
1664277300000|2022-09-27 11:15:00|71737.7|71727.7|71727.1|71717.1|71743.7|71733.7|71719.3|71709.3|851
1664277600000|2022-09-27 11:20:00|71727.3|71717.3|71735|71725|71743.8|71732.4|71719.4|71709.4|859
1664277900000|2022-09-27 11:25:00|71734.9|71724.9|71762.5|71752.5|71763.7|71753.7|71733.8|71721.9|698
1664278200000|2022-09-27 11:30:00|71762.6|71752.6|71759|71749|71777.3|71763.7|71755.5|71745.5|731
1664278500000|2022-09-27 11:35:00|71757|71747|71738.7|71728.7|71768.7|71754.5|71737.5|71722|839
1664278800000|2022-09-27 11:40:00|71739.2|71729.2|71722|71712|71743.1|71732.7|71720|71710|763
1664279100000|2022-09-27 11:45:00|71721.9|71711.9|71697.7|71687.7|71724|71714|71694.4|71684.4|893
1664279400000|2022-09-27 11:50:00|71696.9|71686.9|71721.6|71701.6|71732.2|71717.2|71696.6|71686.6|869
1664279700000|2022-09-27 11:55:00|71721.5|71701.5|71738|71728|71742.1|71728.1|71715.7|71700.7|771
1664280000000|2022-09-27 12:00:00|71738.3|71728.3|71725.6|71715.6|71743.6|71733.6|71719.7|71706.5|901
1664280300000|2022-09-27 12:05:00|71725.8|71715.8|71704.6|71694.6|71730.2|71720.2|71701.5|71686.2|864
1664280600000|2022-09-27 12:10:00|71705.2|71695.2|71701.8|71691.8|71709.7|71696.5|71692.2|71677.4|793
1664280900000|2022-09-27 12:15:00|71701.7|71691.7|71695.6|71685.6|71705.5|71691.9|71677.8|71663.7|901
1664281200000|2022-09-27 12:20:00|71695|71685|71720.2|71710.2|71735.7|71720.6|71695|71680|936
1664281500000|2022-09-27 12:25:00|71720.5|71710.5|71716.8|71696.8|71728.7|71715.6|71714.3|71696.8|678
1664281800000|2022-09-27 12:30:00|71716.5|71696.5|71719.2|71709.2|71728.9|71714.9|71709.2|71694.6|891
1664282100000|2022-09-27 12:35:00|71718.2|71708.2|71722.2|71712.2|71734.7|71721.5|71715.7|71703.2|926
1664282400000|2022-09-27 12:40:00|71722.4|71712.4|71731.3|71721.3|71748|71738|71722.2|71712.2|918
1664282700000|2022-09-27 12:45:00|71731.5|71721.5|71725.7|71715.7|71748.2|71733.9|71724.4|71711.4|912
1664283000000|2022-09-27 12:50:00|71726.1|71716.1|71744.1|71734.1|71750.8|71740.8|71725.5|71713.2|887
1664283300000|2022-09-27 12:55:00|71743.8|71733.8|71750.4|71740.4|71754.7|71744.7|71740.8|71726.8|837
1664283600000|2022-09-27 13:00:00|71750.5|71740.5|71762.2|71752.2|71762.8|71752.8|71747.5|71737.5|916
1664283900000|2022-09-27 13:05:00|71762.1|71752.1|71759.3|71749.3|71773|71763|71739.4|71727.8|898
1664284200000|2022-09-27 13:10:00|71758.4|71748.4|71724.9|71714.9|71759.7|71749.7|71720.3|71710.3|937
1664284500000|2022-09-27 13:15:00|71725|71715|71735.4|71725.4|71737.9|71727.9|71712.8|71702.8|915
1664284800000|2022-09-27 13:20:00|71734.4|71724.4|71758.1|71748.1|71760.6|71750.6|71728.4|71718.4|905
1664285100000|2022-09-27 13:25:00|71758.2|71748.2|71775.6|71765.6|71781.6|71771.3|71757|71747|959
1664285400000|2022-09-27 13:30:00|71775.4|71765.4|71742.7|71732.7|71780.2|71770.2|71740|71730|1066
1664285700000|2022-09-27 13:35:00|71742.6|71732.6|71687.2|71677.2|71772.1|71757.5|71684.3|71668.7|1057
1664286000000|2022-09-27 13:40:00|71687.7|71677.7|71717.1|71707.1|71730|71720|71685.5|71672.4|1004
1664286300000|2022-09-27 13:45:00|71717|71707|71749.6|71739.6|71760.1|71747|71716.4|71706.4|1023
1664286600000|2022-09-27 13:50:00|71750|71740|71760.7|71750.7|71773.9|71761.5|71743.4|71732|1015
1664286900000|2022-09-27 13:55:00|71760.8|71750.8|71771.2|71751.2|71785.8|71773.8|71757.9|71746.1|956
1664287200000|2022-09-27 14:00:00|71770.9|71750.9|71848.3|71838.3|71858.4|71843.2|71758.7|71738.7|1047
1664287500000|2022-09-27 14:05:00|71848.2|71838.2|71899.9|71889.9|71899.9|71889.9|71846.1|71832.4|1028
1664287800000|2022-09-27 14:10:00|71900.5|71890.5|71883.1|71873.1|71918.9|71900.9|71882.3|71866.8|1041
1664288100000|2022-09-27 14:15:00|71883.2|71873.2|71884.3|71874.3|71922|71908.5|71877.6|71867.6|1007
1664288400000|2022-09-27 14:20:00|71884.4|71874.4|71850.4|71830.4|71895.9|71885.9|71844.7|71829.4|1005
1664288700000|2022-09-27 14:25:00|71850.6|71830.6|71881.8|71871.8|71888.4|71873.4|71813|71799.3|1076
1664289000000|2022-09-27 14:30:00|71886.2|71866.2|71826.9|71806.9|71886.2|71870|71817.7|71803|1040
1664289300000|2022-09-27 14:35:00|71827.2|71807.2|71844.6|71834.6|71858.5|71847.7|71818.1|71802.8|1051
1664289600000|2022-09-27 14:40:00|71844.7|71834.7|71799|71789|71850.2|71839.1|71797.9|71784|1007
1664289900000|2022-09-27 14:45:00|71799.5|71789.5|71794.3|71784.3|71822.2|71809.1|71789.3|71774.2|1048
1664290200000|2022-09-27 14:50:00|71794.5|71784.5|71820.2|71810.2|71825.6|71815.6|71790.1|71777.6|1007
1664290500000|2022-09-27 14:55:00|71820.3|71810.3|71843.6|71833.6|71855.1|71842.4|71810|71800|966
1664290800000|2022-09-27 15:00:00|71843.7|71833.7|71835|71825|71862.9|71852.9|71824.2|71814.2|936
1664291100000|2022-09-27 15:05:00|71835.1|71825.1|71824.1|71814.1|71855.6|71845.6|71816.8|71806.8|942
1664291400000|2022-09-27 15:10:00|71824|71814|71820.1|71810.1|71830.3|71820.3|71803.2|71793.2|904
1664291700000|2022-09-27 15:15:00|71820.2|71810.2|71803.7|71793.7|71820.7|71810.2|71798.1|71788.1|868
1664292000000|2022-09-27 15:20:00|71804.6|71794.6|71841.1|71831.1|71842.4|71832.4|71800.2|71790.2|882
1664292300000|2022-09-27 15:25:00|71840.8|71830.8|71857.2|71847.2|71865.4|71855.4|71838.7|71825.5|883
1664292600000|2022-09-27 15:30:00|71857|71847|71830.3|71820.3|71861.6|71851.1|71812.5|71798|988
1664292900000|2022-09-27 15:35:00|71830|71820|71823.6|71813.6|71843.1|71833.1|71814.4|71804.4|949
1664293200000|2022-09-27 15:40:00|71823.5|71813.5|71803.8|71793.8|71832.9|71819.8|71797.1|71786|929
1664293500000|2022-09-27 15:45:00|71809.8|71789.8|71808.1|71798.1|71810.5|71800.5|71792.6|71781.2|904
1664293800000|2022-09-27 15:50:00|71808.3|71798.3|71839.1|71829.1|71844.1|71834.1|71802.4|71792.4|899
1664294100000|2022-09-27 15:55:00|71839.2|71829.2|71842.7|71832.7|71851.2|71838.3|71823.3|71812.3|964
1664294400000|2022-09-27 16:00:00|71843.2|71833.2|71832.1|71822.1|71847.7|71837.6|71831.5|71819.3|902
1664294700000|2022-09-27 16:05:00|71832.2|71822.2|71849.3|71839.3|71850.6|71840.6|71832.1|71822.1|857
1664295000000|2022-09-27 16:10:00|71850.1|71840.1|71871.3|71861.3|71876.9|71866.9|71847.4|71837.4|833
1664295300000|2022-09-27 16:15:00|71871.7|71861.7|71896|71886|71896|71886|71866.7|71856.7|833
1664295600000|2022-09-27 16:20:00|71895.8|71885.8|71901.8|71891.8|71912.8|71902.8|71877.2|71861.9|946
1664295900000|2022-09-27 16:25:00|71901.5|71891.5|71909.9|71899.9|71918.2|71901.8|71895.2|71881|905
1664296200000|2022-09-27 16:30:00|71909.8|71899.8|71881.6|71871.6|71912|71902|71880.2|71870.2|908
1664296500000|2022-09-27 16:35:00|71881.5|71871.5|71887.3|71877.3|71905.5|71890.5|71876.7|71865.4|939
1664296800000|2022-09-27 16:40:00|71887.6|71877.6|71886.8|71876.8|71891.3|71881.3|71877.8|71865.1|939
1664297100000|2022-09-27 16:45:00|71886.9|71876.9|71867.6|71857.6|71899.6|71889.6|71863|71853|897
1664297400000|2022-09-27 16:50:00|71872.6|71852.6|71863.4|71853.4|71911.1|71897.4|71863.4|71849.5|900
1664297700000|2022-09-27 16:55:00|71863|71853|71841.1|71831.1|71869.8|71856.4|71832.6|71822.6|942
1664298000000|2022-09-27 17:00:00|71841.7|71831.7|71862.6|71842.6|71869.7|71854|71831.9|71820.6|1005
1664298300000|2022-09-27 17:05:00|71862.8|71842.8|71827.1|71807.1|71862.8|71846.7|71812.1|71797.2|1028
1664298600000|2022-09-27 17:10:00|71826.8|71806.8|71823.7|71803.7|71832.9|71821.3|71818.6|71803.7|857
1664298900000|2022-09-27 17:15:00|71823.5|71803.5|71806.9|71796.9|71826|71810.3|71801.9|71791.9|903
1664299200000|2022-09-27 17:20:00|71807.1|71797.1|71802.3|71792.3|71809.6|71797.9|71801.2|71788.3|913
1664299500000|2022-09-27 17:25:00|71802.1|71792.1|71817.2|71807.2|71828.3|71815.6|71801.6|71791.6|858
1664299800000|2022-09-27 17:30:00|71817.3|71807.3|71813.8|71803.8|71831.4|71816.6|71812|71799.6|824
1664300100000|2022-09-27 17:35:00|71813.6|71803.6|71831|71821|71838.3|71823.5|71812.4|71802.4|828
1664300400000|2022-09-27 17:40:00|71830.6|71820.6|71819.3|71809.3|71837.1|71827|71819.2|71809.2|873
1664300700000|2022-09-27 17:45:00|71818.9|71808.9|71815.8|71805.8|71818.9|71808.9|71811.7|71801.7|767
1664301000000|2022-09-27 17:50:00|71816.1|71806.1|71823.8|71813.8|71825.9|71815.7|71814.5|71804.5|833
1664301300000|2022-09-27 17:55:00|71823.7|71813.7|71803.8|71793.8|71829.3|71819.3|71803.5|71790.2|891
1664301600000|2022-09-27 18:00:00|71803.7|71793.7|71806.3|71796.3|71813.5|71802.9|71802.8|71792.8|871
1664301900000|2022-09-27 18:05:00|71805.8|71795.8|71818.2|71808.2|71821|71811|71804.5|71794.5|782
1664302200000|2022-09-27 18:10:00|71818.3|71808.3|71823.6|71813.6|71824.6|71813.7|71810|71800|746
1664302500000|2022-09-27 18:15:00|71823.3|71813.3|71827.5|71817.5|71827.5|71817.5|71819.9|71809.9|815
1664302800000|2022-09-27 18:20:00|71827.1|71817.1|71826.7|71816.7|71829.7|71819.7|71820.3|71810.3|766
1664303100000|2022-09-27 18:25:00|71826.8|71816.8|71818.5|71808.5|71831.4|71821.4|71818.2|71808.2|681
1664303400000|2022-09-27 18:30:00|71818.4|71808.4|71811.1|71801.1|71825.8|71815.8|71809.4|71799.4|823
1664303700000|2022-09-27 18:35:00|71811|71801|71792.2|71782.2|71813.5|71803.2|71791.4|71781.4|852
1664304000000|2022-09-27 18:40:00|71792.4|71782.4|71791.1|71781.1|71794.7|71784.7|71783.9|71773.9|759
1664304300000|2022-09-27 18:45:00|71791|71781|71787.5|71777.5|71810|71797.5|71784.6|71774.6|834
1664304600000|2022-09-27 18:50:00|71788.5|71778.5|71788.7|71778.7|71798|71783.3|71785.6|71772|853
1664304900000|2022-09-27 18:55:00|71789|71779|71783.7|71773.7|71795.7|71780.9|71778|71763.5|805
1664305200000|2022-09-27 19:00:00|71784.7|71774.7|71810.4|71800.4|71818.2|71808.2|71783.9|71773.9|849
1664305500000|2022-09-27 19:05:00|71810.7|71800.7|71804.9|71794.9|71812.8|71802.8|71802.2|71792.2|755
1664305800000|2022-09-27 19:10:00|71805|71795|71818|71808|71823|71809.1|71804|71794|811
1664306100000|2022-09-27 19:15:00|71817.6|71807.6|71814.1|71804.1|71821.3|71811.3|71811.1|71800.4|823
1664306400000|2022-09-27 19:20:00|71814.2|71804.2|71816.3|71806.3|71817.9|71807.9|71805.8|71795.4|785
1664306700000|2022-09-27 19:25:00|71816.5|71806.5|71809.3|71799.3|71818.8|71808.8|71803|71793|782
1664307000000|2022-09-27 19:30:00|71808.1|71798.1|71821.8|71801.8|71821.8|71807.4|71797.8|71784.3|829
1664307300000|2022-09-27 19:35:00|71817.6|71807.6|71814.2|71794.2|71826.8|71813.9|71808|71792.9|812
1664307600000|2022-09-27 19:40:00|71813.9|71793.9|71814.7|71804.7|71824.8|71810|71804.7|71792|804
1664307900000|2022-09-27 19:45:00|71815.2|71805.2|71821.6|71801.6|71825.2|71812.9|71813.2|71798.7|694
1664308200000|2022-09-27 19:50:00|71821.5|71801.5|71806|71796|71822.7|71811.2|71806|71791.5|748
1664308500000|2022-09-27 19:55:00|71805.9|71795.9|71810.1|71800.1|71820.3|71805.8|71798|71788|723
1664308800000|2022-09-27 20:00:00|71810.5|71800.5|71818|71798|71824.4|71807.6|71810.5|71795.5|758
1664309100000|2022-09-27 20:05:00|71819|71799|71791.5|71771.5|71820.4|71804.4|71789.8|71769.8|685
1664309400000|2022-09-27 20:10:00|71791.4|71771.4|71790.6|71780.6|71799.1|71781.8|71785.3|71770.4|399
1664309700000|2022-09-27 20:15:00|71790.5|71780.5|71809.6|71789.6|71811.3|71791.3|71789.6|71774.7|431
1664310000000|2022-09-27 20:20:00|71808.1|71788.1|71808.9|71788.9|71811.8|71791.8|71807.6|71787.6|305
1664310300000|2022-09-27 20:25:00|71809|71789|71808|71788|71816.7|71796.7|71806.7|71786.7|245
1664310600000|2022-09-27 20:30:00|71808.4|71788.4|71813.1|71793.1|71819.4|71799.4|71806.9|71786.9|335
1664310900000|2022-09-27 20:35:00|71813.7|71793.7|71813.2|71793.2|71817.3|71797.3|71800.8|71780.8|334
1664311200000|2022-09-27 20:40:00|71813.3|71793.3|71801.3|71781.3|71814|71794|71800.2|71780.2|233
1664311500000|2022-09-27 20:45:00|71801.7|71781.7|71802.9|71782.9|71810.8|71784.3|71796.7|71771.7|271
1664311800000|2022-09-27 20:50:00|71809|71777.6|71804.1|71784.1|71821.2|71784.1|71799.8|71763.7|218
1664312100000|2022-09-27 20:55:00|71801.7|71781.7|71822.2|71774.8|71822.2|71789.1|71787.9|71754.7|282
1664312400000|2022-09-27 21:00:00|71819.3|71768.9|71826.5|71707.5|71826.8|71774.5|71814.1|71703.9|42
1664312700000|2022-09-27 21:05:00|71825.6|71706.6|71828|71723.1|71829.2|71742.3|71817.9|71705.3|36
1664313000000|2022-09-27 21:10:00|71849.8|71730.8|71837.9|71719.9|71849.8|71730.8|71824.4|71705.4|97
1664313300000|2022-09-27 21:15:00|71833.8|71722.9|71861.9|71742.9|71873.4|71754.4|71827.1|71708.1|118
1664313600000|2022-09-27 21:20:00|71860.8|71741.8|71867.5|71748.5|71890.2|71771.2|71834.1|71715.1|127
1664313900000|2022-09-27 21:25:00|71867.4|71748.4|71864.9|71745.9|71873.5|71754.5|71864.9|71745.9|72
1664314200000|2022-09-27 21:30:00|71861.6|71742.6|71862|71743|71873.5|71754.5|71841.9|71722.9|99
1664314500000|2022-09-27 21:35:00|71859.8|71740.8|71865.3|71746.3|71873.5|71754.5|71855.6|71736.6|171
1664314800000|2022-09-27 21:40:00|71863.7|71744.7|71865.7|71746.7|71869.2|71750.2|71856.2|71737.2|208
1664315100000|2022-09-27 21:45:00|71860.5|71741.5|71862.6|71743.6|71870.8|71751.8|71856.3|71737.3|201
1664315400000|2022-09-27 21:50:00|71861.8|71742.8|71880.1|71761.1|71880.7|71761.7|71855.8|71736.8|217
1664315700000|2022-09-27 21:55:00|71880.8|71761.8|71887.3|71768.3|71890.2|71771.2|71862.1|71743.1|180
1664316000000|2022-09-27 22:00:00|71889.3|71770.3|71882.8|71763.8|71891.3|71772.3|71877.7|71758.7|135
1664316300000|2022-09-27 22:05:00|71882.3|71763.3|71880|71761|71893|71774|71877.7|71758.7|111
1664316600000|2022-09-27 22:10:00|71889.3|71770.3|71879.4|71760.4|71894.4|71775.4|71866.6|71747.6|112
1664316900000|2022-09-27 22:15:00|71880.3|71761.3|71886.7|71767.7|71894.8|71775.8|71864.5|71745.5|138
1664317200000|2022-09-27 22:20:00|71885.3|71766.3|71878.5|71759.5|71892.9|71773.9|71869.1|71750.1|107
1664317500000|2022-09-27 22:25:00|71878.6|71759.6|71886.5|71767.5|71894|71775|71864.8|71745.8|99
1664317800000|2022-09-27 22:30:00|71891.7|71772.7|71884.4|71765.4|71892|71773|71859.2|71740.2|255
1664318100000|2022-09-27 22:35:00|71884.8|71765.8|71875.8|71756.8|71892.2|71773.2|71856.2|71737.2|163
1664318400000|2022-09-27 22:40:00|71875|71756|71865.2|71746.2|71896.1|71777.1|71848.3|71729.3|263
1664318700000|2022-09-27 22:45:00|71876|71757|71872.2|71753.2|71897|71778|71857|71738|127
1664319000000|2022-09-27 22:50:00|71880.7|71761.7|71871.9|71752.9|71882.2|71763.2|71867.1|71748.1|84
1664319300000|2022-09-27 22:55:00|71872.4|71753.4|71880.4|71761.4|71895.9|71776.9|71850.6|71731.6|92
1664319600000|2022-09-27 23:00:00|71881.6|71762.6|71853.1|71766|71900.4|71782|71848.9|71752.1|293
1664319900000|2022-09-27 23:05:00|71852.3|71767.4|71829.1|71772.7|71867.7|71779.7|71820.1|71756.7|232
1664320200000|2022-09-27 23:10:00|71828.1|71773.1|71821.3|71776.6|71829.1|71780.8|71815.6|71767.6|151
1664320500000|2022-09-27 23:15:00|71821.5|71776|71819.2|71776.1|71828.8|71786.9|71806.9|71765.4|115
1664320800000|2022-09-27 23:20:00|71820.2|71775.9|71827.9|71777.9|71832.4|71778.8|71814.3|71761.8|144
1664321100000|2022-09-27 23:25:00|71826.3|71777|71822.3|71775.4|71830.7|71781.1|71816.6|71767.6|158
1664321400000|2022-09-27 23:30:00|71822.4|71778|71807.6|71775.8|71832.7|71788.8|71800.5|71771.5|217
1664321700000|2022-09-27 23:35:00|71807.4|71775.9|71800.9|71780.9|71811.6|71787.5|71798.9|71774.5|288
1664322000000|2022-09-27 23:40:00|71801|71781|71801.1|71781.1|71809.3|71789.3|71798.5|71778.5|279
1664322300000|2022-09-27 23:45:00|71800.7|71780.7|71800.8|71780.8|71802.1|71782.1|71793.4|71773.4|288
1664322600000|2022-09-27 23:50:00|71801.3|71781.3|71802.9|71782.9|71806.2|71786.2|71796.9|71776.9|236
1664322900000|2022-09-27 23:55:00|71803.3|71783.3|71806.3|71786.3|71806.5|71786.5|71801.3|71781.3|174
1664323200000|2022-09-28 00:00:00|71806.6|71786.6|71833.3|71813.3|71842.7|71820.9|71785.2|71757.7|675
1664323500000|2022-09-28 00:05:00|71833.4|71813.4|71849.1|71829.1|71852.6|71832.6|71827.2|71807.2|617
1664323800000|2022-09-28 00:10:00|71848.9|71828.9|71807.8|71787.8|71849.8|71829.8|71805.1|71785.1|625
1664324100000|2022-09-28 00:15:00|71807.7|71787.7|71802.7|71782.7|71814.6|71794.6|71801|71781|505
1664324400000|2022-09-28 00:20:00|71802.6|71782.6|71801.5|71781.5|71806|71786|71796.4|71776.4|496
1664324700000|2022-09-28 00:25:00|71801.6|71781.6|71816|71796|71816|71796|71799.8|71779.8|614
1664325000000|2022-09-28 00:30:00|71814.6|71794.6|71826.7|71806.7|71827.7|71807.7|71805.1|71785.1|633
1664325300000|2022-09-28 00:35:00|71827.4|71807.4|71824.8|71804.8|71827.9|71813.1|71818.7|71800.5|481
1664325600000|2022-09-28 00:40:00|71824.7|71804.7|71843|71823|71844.5|71824.5|71820.2|71804.7|608
1664325900000|2022-09-28 00:45:00|71843.1|71823.1|71856.4|71836.4|71857.7|71837.7|71831.7|71811.7|805
1664326200000|2022-09-28 00:50:00|71856.3|71836.3|71860|71840|71911.7|71891.7|71855|71835|920
1664326500000|2022-09-28 00:55:00|71860.1|71840.1|71915.9|71895.9|71915.9|71895.9|71849.2|71829.2|947
1664326800000|2022-09-28 01:00:00|71916.7|71896.7|71921.7|71901.7|71929.8|71909.8|71896.1|71876.1|1030
1664327100000|2022-09-28 01:05:00|71922.2|71902.2|71916.1|71896.1|71946.3|71929|71905.7|71885.7|867
1664327400000|2022-09-28 01:10:00|71916.3|71896.3|71937.8|71917.8|71939.5|71919.5|71904|71884|800
1664327700000|2022-09-28 01:15:00|71937.7|71917.7|72071.6|72051.6|72113.4|72093.4|71937.7|71917.7|1017
1664328000000|2022-09-28 01:20:00|72071.7|72051.7|72146|72126|72150.1|72130.1|72017.3|71997.3|1022
1664328300000|2022-09-28 01:25:00|72147|72127|72148.7|72128.7|72174.4|72154.4|72127.9|72107.9|1060
1664328600000|2022-09-28 01:30:00|72148.6|72128.6|72067|72047|72151.1|72131.1|72045.6|72025.6|1104
1664328900000|2022-09-28 01:35:00|72068.7|72048.7|72102.3|72082.3|72148.6|72128.6|72067.1|72047.1|1049
1664329200000|2022-09-28 01:40:00|72102.1|72082.1|72149.2|72139.2|72150.3|72140.3|72092.8|72077.5|1031
1664329500000|2022-09-28 01:45:00|72149.5|72139.5|72173.4|72153.4|72203.6|72183.6|72141|72125.7|1051
1664329800000|2022-09-28 01:50:00|72173.5|72153.5|72200.5|72190.5|72206.6|72193.5|72165.6|72149.8|1017
1664330100000|2022-09-28 01:55:00|72200.2|72190.2|72236.7|72216.7|72291.6|72271.6|72186.4|72167.7|1043
1664330400000|2022-09-28 02:00:00|72237.2|72217.2|72216.4|72196.4|72240.5|72224.3|72176|72162|1015
1664330700000|2022-09-28 02:05:00|72216.5|72196.5|72253|72233|72292.6|72272.6|72210.5|72194.4|1050
1664331000000|2022-09-28 02:10:00|72252.9|72232.9|72263.9|72243.9|72290|72270.9|72230|72211.3|1031
1664331300000|2022-09-28 02:15:00|72264|72244|72330.2|72310.2|72362.5|72342.5|72248.9|72230.2|1075
1664331600000|2022-09-28 02:20:00|72332.5|72312.5|72352.9|72332.9|72397|72377|72322.6|72308|1069
1664331900000|2022-09-28 02:25:00|72353.4|72333.4|72338.4|72318.4|72357|72337|72319.3|72299.3|1026
1664332200000|2022-09-28 02:30:00|72338.8|72318.8|72329.8|72309.8|72346.9|72326.9|72315|72295|1042
1664332500000|2022-09-28 02:35:00|72329.5|72309.5|72290|72270|72339.5|72319.5|72269.8|72249.8|1038
1664332800000|2022-09-28 02:40:00|72288.7|72268.7|72295.8|72275.8|72327.1|72308.2|72283.6|72263.6|1006
1664333100000|2022-09-28 02:45:00|72293.5|72273.5|72297.5|72277.5|72322.7|72302.7|72283.3|72263.3|1006
1664333400000|2022-09-28 02:50:00|72297.6|72277.6|72312|72292|72313.9|72293.9|72269.5|72249.5|1017
1664333700000|2022-09-28 02:55:00|72311.7|72291.7|72321.7|72311.7|72339.1|72319.1|72308.8|72288.8|1014
1664334000000|2022-09-28 03:00:00|72321.8|72311.8|72303|72293|72322.9|72312.7|72280.2|72263.1|967
1664334300000|2022-09-28 03:05:00|72303.1|72293.1|72275.2|72255.2|72319.6|72303.4|72267.2|72253.1|949
1664334600000|2022-09-28 03:10:00|72275.4|72255.4|72269.4|72259.4|72278.4|72260.8|72247.9|72237.9|953
1664334900000|2022-09-28 03:15:00|72269.5|72259.5|72278.7|72258.7|72284.2|72269.2|72253.2|72239|894
1664335200000|2022-09-28 03:20:00|72278.1|72258.1|72243.5|72233.5|72280|72263.1|72228.6|72213.4|933
1664335500000|2022-09-28 03:25:00|72243.7|72233.7|72256.3|72246.3|72273.5|72257.3|72243.5|72229.6|856
1664335800000|2022-09-28 03:30:00|72256.2|72246.2|72258|72248|72276.6|72261.8|72254.9|72240.6|807
1664336100000|2022-09-28 03:35:00|72258.1|72248.1|72256.1|72246.1|72266.7|72251.2|72244.6|72230.7|784
1664336400000|2022-09-28 03:40:00|72256|72246|72297.5|72277.5|72308.3|72293.3|72255.7|72242.8|724
1664336700000|2022-09-28 03:45:00|72295.5|72275.5|72307.3|72297.3|72332.9|72314.6|72292|72275.5|904
1664337000000|2022-09-28 03:50:00|72307.4|72297.4|72305.7|72285.7|72316.3|72301.8|72286|72270.8|864
1664337300000|2022-09-28 03:55:00|72305.6|72285.6|72325.1|72305.1|72326.3|72316.3|72299|72283.6|868
1664337600000|2022-09-28 04:00:00|72324.5|72304.5|72322.8|72302.8|72341.8|72327.8|72312.7|72297.9|873
1664337900000|2022-09-28 04:05:00|72322.7|72302.7|72336.4|72316.4|72340.8|72328.5|72307.8|72294.2|816
1664338200000|2022-09-28 04:10:00|72336.5|72316.5|72321.4|72311.4|72361.5|72346|72321.3|72307.1|827
1664338500000|2022-09-28 04:15:00|72321.3|72311.3|72307.6|72287.6|72327.5|72313.4|72301.4|72283.7|742
1664338800000|2022-09-28 04:20:00|72306.7|72286.7|72300.5|72280.5|72306.9|72286.9|72280.7|72261.4|813
1664339100000|2022-09-28 04:25:00|72299.4|72279.4|72272.5|72262.5|72299.9|72279.9|72267.2|72251.4|709
1664339400000|2022-09-28 04:30:00|72272.4|72262.4|72272.3|72262.3|72292.2|72276.5|72269.2|72252.9|723
1664339700000|2022-09-28 04:35:00|72272.1|72262.1|72305.3|72285.3|72316.3|72301.6|72271.1|72260.4|729
1664340000000|2022-09-28 04:40:00|72305.2|72285.2|72337.4|72327.4|72346.8|72330.6|72282|72267.1|877
1664340300000|2022-09-28 04:45:00|72337.2|72327.2|72355.8|72335.8|72366|72352.8|72328|72311.7|950
1664340600000|2022-09-28 04:50:00|72355.9|72335.9|72347.3|72337.3|72365.8|72352.3|72343|72330.8|812
1664340900000|2022-09-28 04:55:00|72347.5|72337.5|72315|72295|72362.8|72347.6|72309.5|72291.6|857
1664341200000|2022-09-28 05:00:00|72315.6|72295.6|72287.4|72277.4|72318.3|72302.2|72286.5|72274.2|821
1664341500000|2022-09-28 05:05:00|72287.5|72277.5|72335.2|72325.2|72335.4|72325.4|72281.2|72266.8|717
1664341800000|2022-09-28 05:10:00|72335.1|72325.1|72333.5|72323.5|72336.4|72326|72321.8|72306.8|779
1664342100000|2022-09-28 05:15:00|72333.7|72323.7|72310.6|72300.6|72337.2|72323.7|72298.5|72286.7|751
1664342400000|2022-09-28 05:20:00|72310.5|72300.5|72297.9|72287.9|72313.9|72300.9|72286.1|72273|829
1664342700000|2022-09-28 05:25:00|72298.1|72288.1|72298.5|72288.5|72308|72296.6|72287|72271.9|732
1664343000000|2022-09-28 05:30:00|72297.9|72287.9|72319.5|72309.5|72333.1|72318.6|72297.6|72282.6|910
1664343300000|2022-09-28 05:35:00|72319.7|72309.7|72333|72323|72338.1|72325.3|72318.2|72303.3|793
1664343600000|2022-09-28 05:40:00|72332.9|72322.9|72256.9|72236.9|72335.2|72323|72252.9|72236.9|871
1664343900000|2022-09-28 05:45:00|72251.6|72241.6|72284|72274|72291.9|72277.7|72251.1|72234.5|860
1664344200000|2022-09-28 05:50:00|72283.9|72273.9|72322.9|72312.9|72327.9|72313.5|72282.3|72267.1|869
1664344500000|2022-09-28 05:55:00|72322.8|72312.8|72356|72336|72363.7|72349.5|72316.8|72302|969
1664344800000|2022-09-28 06:00:00|72355.8|72335.8|72298.8|72288.8|72356.7|72341.2|72284.7|72271.7|948
1664345100000|2022-09-28 06:05:00|72298.7|72288.7|72296.4|72286.4|72331.5|72317.9|72291.7|72281.4|894
1664345400000|2022-09-28 06:10:00|72296.1|72286.1|72332.9|72322.9|72341.9|72327.4|72283.3|72269.5|879
1664345700000|2022-09-28 06:15:00|72333.2|72323.2|72343.7|72333.7|72372.8|72362.8|72323.1|72310.4|968
1664346000000|2022-09-28 06:20:00|72343.6|72333.6|72324.2|72314.2|72362|72349.5|72308.6|72294.1|1014
1664346300000|2022-09-28 06:25:00|72324.3|72314.3|72321|72311|72328.7|72318.7|72298.9|72283.9|961
1664346600000|2022-09-28 06:30:00|72321.3|72311.3|72356.4|72346.4|72374.1|72358.5|72321.3|72311.3|964
1664346900000|2022-09-28 06:35:00|72356|72346|72408.6|72388.6|72427.3|72409.7|72348.1|72334.4|993
1664347200000|2022-09-28 06:40:00|72408.1|72388.1|72374|72354|72413.7|72393.7|72350.7|72335.3|1007
1664347500000|2022-09-28 06:45:00|72373.4|72353.4|72371.9|72361.9|72403|72386.9|72363.2|72343.2|919
1664347800000|2022-09-28 06:50:00|72373|72363|72433.2|72413.2|72433.7|72418.9|72371.7|72358.9|992
1664348100000|2022-09-28 06:55:00|72427.4|72417.4|72446.3|72436.3|72458.3|72443.9|72408.4|72394.8|992
1664348400000|2022-09-28 07:00:00|72446.4|72436.4|72365.7|72355.7|72450.4|72436.4|72354|72339.7|1043
1664348700000|2022-09-28 07:05:00|72365.5|72355.5|72411.2|72401.2|72414|72404|72364.4|72351|972
1664349000000|2022-09-28 07:10:00|72411.1|72401.1|72403.5|72393.5|72415.6|72404.2|72387.6|72377.4|1027
1664349300000|2022-09-28 07:15:00|72403.9|72393.9|72381.8|72371.8|72412.4|72396.8|72376.1|72366.1|1005
1664349600000|2022-09-28 07:20:00|72382.5|72372.5|72416.9|72396.9|72419.3|72406|72377|72367|1013
1664349900000|2022-09-28 07:25:00|72411.8|72401.8|72387.5|72377.5|72417.6|72404.5|72376.5|72366.5|1022
1664350200000|2022-09-28 07:30:00|72388|72378|72396.7|72386.7|72401.7|72388|72385.6|72372.4|991
1664350500000|2022-09-28 07:35:00|72396.9|72386.9|72447.7|72437.7|72464.5|72453.2|72391.7|72381.7|972
1664350800000|2022-09-28 07:40:00|72447.6|72437.6|72432.6|72422.6|72448.2|72438.2|72430.9|72420.9|910
1664351100000|2022-09-28 07:45:00|72432.2|72422.2|72477.1|72467.1|72481.7|72471.7|72432.2|72422.2|1003
1664351400000|2022-09-28 07:50:00|72477.3|72467.3|72452|72442|72477.3|72467.3|72451.8|72437.3|931
1664351700000|2022-09-28 07:55:00|72452.5|72442.5|72493.1|72483.1|72501.1|72491.1|72434.6|72424.6|1004
1664352000000|2022-09-28 08:00:00|72492.8|72482.8|72548.5|72538.5|72555.8|72538.5|72470|72458.5|982
1664352300000|2022-09-28 08:05:00|72550.9|72540.9|72545.5|72535.5|72584.9|72569.6|72522.3|72509.1|1032
1664352600000|2022-09-28 08:10:00|72545.9|72535.9|72532|72522|72558.3|72548.3|72526.3|72515.5|925
1664352900000|2022-09-28 08:15:00|72531.6|72521.6|72559.6|72549.6|72575.6|72565.6|72531.4|72521.4|924
1664353200000|2022-09-28 08:20:00|72560.5|72550.5|72566.8|72546.8|72584.4|72570.4|72532.4|72520.4|999
1664353500000|2022-09-28 08:25:00|72561.9|72551.9|72565.1|72555.1|72583.5|72572.4|72527.9|72514.5|977
1664353800000|2022-09-28 08:30:00|72565.5|72555.5|72618.5|72598.5|72665.5|72650.4|72564.3|72550.8|1020
1664354100000|2022-09-28 08:35:00|72616.4|72596.4|72644.1|72624.1|72650|72631.2|72603.3|72591.2|1006
1664354400000|2022-09-28 08:40:00|72644.4|72624.4|72624.2|72614.2|72653.1|72638.4|72611|72601|1001
1664354700000|2022-09-28 08:45:00|72624.8|72614.8|72607.9|72597.9|72628.2|72616.8|72601|72591|322
1664355000000|2022-09-28 08:50:00|72612.3|72602.3|72590.7|72580.7|72621.9|72611.9|72588.6|72578.6|937
1664355300000|2022-09-28 08:55:00|72590.5|72580.5|72615|72605|72618.3|72608.3|72585.7|72575.7|926
1664355600000|2022-09-28 09:00:00|72614.9|72604.9|72621.9|72611.9|72623.7|72613.7|72587.7|72577.7|922
1664355900000|2022-09-28 09:05:00|72622.1|72612.1|72621.4|72611.4|72634.9|72624.9|72614.9|72594.9|879
1664356200000|2022-09-28 09:10:00|72621.2|72611.2|72654.6|72644.6|72660.8|72650.8|72610.4|72590.4|891
1664356500000|2022-09-28 09:15:00|72654.8|72644.8|72654.9|72644.9|72678.8|72668.6|72649|72639|1002
1664356800000|2022-09-28 09:20:00|72655.2|72645.2|72652.5|72642.5|72666.1|72656.1|72640.7|72630.7|939
1664357100000|2022-09-28 09:25:00|72652.7|72642.7|72581|72571|72671.4|72658.2|72580.9|72562.4|956
1664357400000|2022-09-28 09:30:00|72580.7|72570.7|72432.4|72412.4|72582.2|72571.1|72410.5|72390.5|1141
1664357700000|2022-09-28 09:35:00|72432|72412|72409.8|72389.8|72436.9|72416.9|72385|72365|1002
1664358000000|2022-09-28 09:40:00|72412.2|72392.2|72303|72283|72415.5|72395.5|72283.5|72263.5|1035
1664358300000|2022-09-28 09:45:00|72303.7|72283.7|72390.9|72370.9|72415|72395|72297.9|72277.9|1094
1664358600000|2022-09-28 09:50:00|72392.1|72372.1|72391.4|72371.4|72413.5|72393.5|72376.1|72356.1|1059
1664358900000|2022-09-28 09:55:00|72392.4|72372.4|72478.9|72458.9|72484.4|72464.4|72390.1|72370.1|969
1664359200000|2022-09-28 10:00:00|72480.2|72460.2|72454.6|72434.6|72487.9|72467.9|72376.3|72342.9|947
1664359500000|2022-09-28 10:05:00|72455.1|72435.1|72394.5|72374.5|72495|72475|72387|72367|1093
1664359800000|2022-09-28 10:10:00|72393.7|72373.7|72346.2|72326.2|72398.6|72378.6|72336.5|72316.5|1041
1664360100000|2022-09-28 10:15:00|72347.2|72327.2|72343.6|72323.6|72389|72369|72343.6|72323.6|1072
1664360400000|2022-09-28 10:20:00|72343.8|72323.8|72366.5|72346.5|72377.9|72357.9|72325.7|72310.5|1061
1664360700000|2022-09-28 10:25:00|72366|72346|72375.4|72355.4|72409.7|72393.2|72359.4|72343.2|1082
1664361000000|2022-09-28 10:30:00|72375.3|72355.3|72388.2|72368.2|72407.6|72392.8|72353.9|72340.7|1081
1664361300000|2022-09-28 10:35:00|72388.3|72368.3|72363.8|72343.8|72403.4|72383.4|72351.4|72331.8|1073
1664361600000|2022-09-28 10:40:00|72362|72342|72345.9|72325.9|72375.1|72355.1|72334.9|72319.9|1085
1664361900000|2022-09-28 10:45:00|72346|72326|72366.6|72346.6|72392.7|72376.3|72345.8|72325.8|1042
1664362200000|2022-09-28 10:50:00|72367|72347|72389|72369|72402.9|72386.9|72363.7|72344.2|1078
1664362500000|2022-09-28 10:55:00|72388|72368|72396.9|72376.9|72401.5|72386.9|72373|72356.5|1017
1664362800000|2022-09-28 11:00:00|72397|72377|72408.8|72388.8|72412.1|72392.1|72386.6|72370.7|1029
1664363100000|2022-09-28 11:05:00|72408.9|72388.9|72436.3|72416.3|72443.6|72424.4|72398.2|72383.1|1030
1664363400000|2022-09-28 11:10:00|72436.2|72416.2|72430.7|72410.7|72440.8|72420.8|72404.5|72388.1|1055
1664363700000|2022-09-28 11:15:00|72431.3|72411.3|72390|72370|72432.9|72420.3|72389|72369|972
1664364000000|2022-09-28 11:20:00|72389.9|72369.9|72399.9|72379.9|72417.2|72401.9|72385.9|72365.9|997
1664364300000|2022-09-28 11:25:00|72399.8|72379.8|72403.7|72383.7|72408.1|72391.7|72377.7|72363.2|978
1664364600000|2022-09-28 11:30:00|72402.6|72382.6|72387.1|72367.1|72404.8|72388|72348.1|72333.2|947
1664364900000|2022-09-28 11:35:00|72387|72367|72395.7|72375.7|72412.1|72395.7|72378.1|72362.1|936
1664365200000|2022-09-28 11:40:00|72395.5|72375.5|72365.5|72355.5|72405.2|72385.2|72351.9|72336.9|869
1664365500000|2022-09-28 11:45:00|72365.2|72355.2|72360.3|72350.3|72391.7|72375.7|72358.4|72343.8|925
1664365800000|2022-09-28 11:50:00|72360.2|72350.2|72341.1|72331.1|72381.3|72364.8|72337.6|72327.6|917
1664366100000|2022-09-28 11:55:00|72340.6|72330.6|72338.4|72328.4|72364.6|72345.1|72333|72316.4|890
1664366400000|2022-09-28 12:00:00|72338.7|72328.7|72344.9|72334.9|72346.1|72336.1|72319.7|72309.7|908
1664366700000|2022-09-28 12:05:00|72345.1|72335.1|72364.8|72354.8|72372.2|72357.9|72335.1|72323.3|941
1664367000000|2022-09-28 12:10:00|72365.1|72355.1|72446.3|72426.3|72448.3|72432.5|72362.6|72348.2|901
1664367300000|2022-09-28 12:15:00|72446.1|72426.1|72436.1|72416.1|72460.2|72446|72425.8|72408.4|1000
1664367600000|2022-09-28 12:20:00|72435.2|72415.2|72405.2|72385.2|72449.8|72429.8|72399.3|72383.5|1034
1664367900000|2022-09-28 12:25:00|72404.2|72384.2|72411.4|72391.4|72422.5|72408.5|72395.8|72378.3|1000
1664368200000|2022-09-28 12:30:00|72412.2|72392.2|72371.3|72351.3|72431.1|72411.1|72365|72349.6|947
1664368500000|2022-09-28 12:35:00|72371|72351|72338.2|72328.2|72383.3|72368.9|72334.6|72320.1|948
1664368800000|2022-09-28 12:40:00|72337.6|72327.6|72338.9|72318.9|72377.3|72361.7|72332.4|72312.4|901
1664369100000|2022-09-28 12:45:00|72335.1|72325.1|72354.5|72344.5|72362.4|72345.5|72317.8|72303.6|790
1664369400000|2022-09-28 12:50:00|72355.3|72345.3|72363.4|72353.4|72367.4|72357.4|72345.7|72332.3|919
1664369700000|2022-09-28 12:55:00|72363.1|72353.1|72327.1|72317.1|72369.3|72359.3|72326.7|72313.2|950
1664370000000|2022-09-28 13:00:00|72329.3|72319.3|72324.2|72314.2|72341.3|72327.7|72301.4|72288.5|981
1664370300000|2022-09-28 13:05:00|72324.1|72314.1|72322.3|72312.3|72334.6|72323.1|72299.1|72286.9|922
1664370600000|2022-09-28 13:10:00|72321.9|72311.9|72311.8|72301.8|72333.4|72323.4|72308.7|72298.7|880
1664370900000|2022-09-28 13:15:00|72311.5|72301.5|72300.3|72290.3|72314.8|72304.8|72299.3|72289.3|843
1664371200000|2022-09-28 13:20:00|72302.3|72292.3|72287.7|72277.7|72316.6|72306.6|72280.1|72270.1|817
1664371500000|2022-09-28 13:25:00|72287.8|72277.8|72263.8|72253.8|72297.1|72281.8|72259.1|72249.1|852
1664371800000|2022-09-28 13:30:00|72263.6|72253.6|72254.2|72244.2|72273.3|72258.8|72243.2|72227.8|1014
1664372100000|2022-09-28 13:35:00|72254.3|72244.3|72269.1|72259.1|72276.6|72264.8|72242.4|72227|992
1664372400000|2022-09-28 13:40:00|72268.9|72258.9|72218.1|72198.1|72279.9|72266.8|72201.5|72187.3|1029
1664372700000|2022-09-28 13:45:00|72218.8|72198.8|72133.8|72123.8|72222.1|72209.8|72121.6|72108.7|1062
1664373000000|2022-09-28 13:50:00|72135.1|72125.1|72132|72112|72160.3|72141.1|72088.3|72072.2|1055
1664373300000|2022-09-28 13:55:00|72133.9|72113.9|72178.8|72158.8|72191.2|72171.4|72126.1|72106.1|1045
1664373600000|2022-09-28 14:00:00|72178.5|72158.5|72206.1|72186.1|72207.4|72187.4|72134.3|72114.3|1087
1664373900000|2022-09-28 14:05:00|72205.6|72185.6|72201.7|72191.7|72208.5|72194.1|72164.3|72144.3|1030
1664374200000|2022-09-28 14:10:00|72202.1|72192.1|72148.7|72128.7|72207.2|72192.7|72142.4|72122.4|1016
1664374500000|2022-09-28 14:15:00|72148.5|72128.5|72136.6|72116.6|72171.5|72154.6|72128.8|72113.4|1000
1664374800000|2022-09-28 14:20:00|72135|72115|72112.2|72102.2|72136.8|72124.3|72107.8|72094.8|1012
1664375100000|2022-09-28 14:25:00|72112.5|72102.5|72096.4|72076.4|72130.5|72115.1|72086.2|72069.6|1037
1664375400000|2022-09-28 14:30:00|72096.7|72076.7|72083.5|72073.5|72107.9|72097.9|72082.6|72072.6|969
1664375700000|2022-09-28 14:35:00|72083.7|72073.7|72099.5|72089.5|72102.5|72092.5|72071.2|72055.9|1003
1664376000000|2022-09-28 14:40:00|72097.5|72087.5|72063.8|72053.8|72098.9|72088.9|72060.2|72047.8|930
1664376300000|2022-09-28 14:45:00|72065|72055|72086.5|72076.5|72095.6|72082.9|72039.9|72029.6|934
1664376600000|2022-09-28 14:50:00|72086.6|72076.6|72112|72102|72135.2|72121.9|72086.3|72076.1|959
1664376900000|2022-09-28 14:55:00|72111.9|72101.9|72112.9|72102.9|72124.5|72114.5|72090.6|72080.6|981
1664377200000|2022-09-28 15:00:00|72112.7|72102.7|72075.2|72065.2|72131.3|72116.8|72054.1|72044.1|935
1664377500000|2022-09-28 15:05:00|72075.4|72065.4|72101|72091|72103.6|72093.6|72056.1|72042|947
1664377800000|2022-09-28 15:10:00|72100.8|72090.8|72091.3|72081.3|72112.6|72099.9|72080.6|72070.6|915
1664378100000|2022-09-28 15:15:00|72091|72081|72076|72066|72091.2|72081.2|72062.8|72052.8|928
1664378400000|2022-09-28 15:20:00|72075.6|72065.6|72040.6|72030.6|72076.2|72066.2|72039.9|72029.9|921
1664378700000|2022-09-28 15:25:00|72040.2|72030.2|72052.5|72032.5|72059.4|72044.2|72025.9|72011.9|936
1664379000000|2022-09-28 15:30:00|72053.4|72033.4|72039.5|72029.5|72067.2|72051.7|72035.5|72019.9|917
1664379300000|2022-09-28 15:35:00|72039.1|72029.1|72042.8|72032.8|72053|72037|72011.9|72001.9|891
1664379600000|2022-09-28 15:40:00|72042.7|72032.7|72044.9|72034.9|72050.1|72040.1|72030.1|72017|891
1664379900000|2022-09-28 15:45:00|72044.5|72034.5|72013.8|72003.8|72044.5|72034.5|72005.4|71995.4|854
1664380200000|2022-09-28 15:50:00|72013.6|72003.6|71981.3|71961.3|72018.2|72004.6|71975.7|71959.9|928
1664380500000|2022-09-28 15:55:00|71981.4|71961.4|71972.4|71962.4|71982.9|71972.9|71967.2|71955.1|821
1664380800000|2022-09-28 16:00:00|71972.3|71962.3|71957.4|71947.4|71985.3|71971|71955.8|71945.8|831
1664381100000|2022-09-28 16:05:00|71956.5|71946.5|71946.3|71936.3|71983.6|71965.5|71939|71926.8|774
1664381400000|2022-09-28 16:10:00|71946.2|71936.2|71921.2|71911.2|71952.4|71936.9|71916.8|71906.8|809
1664381700000|2022-09-28 16:15:00|71921.1|71911.1|71953|71943|71965.4|71952.7|71917.8|71903.8|784
1664382000000|2022-09-28 16:20:00|71953.1|71943.1|71997.4|71987.4|72003.3|71987.6|71949.3|71932.3|790
1664382300000|2022-09-28 16:25:00|71997.8|71987.8|72039.6|72029.6|72067.6|72050|71988.7|71973.3|847
1664382600000|2022-09-28 16:30:00|72039.4|72029.4|72028.8|72008.8|72054.9|72041.1|72024.4|72008.8|811
1664382900000|2022-09-28 16:35:00|72027.4|72007.4|72050.6|72030.6|72052|72032|71981.8|71961.8|811
1664383200000|2022-09-28 16:40:00|72050.5|72030.5|72025.4|72015.4|72050.5|72034.6|72023.3|72008.1|798
1664383500000|2022-09-28 16:45:00|72025.5|72015.5|72031.8|72011.8|72046.7|72031|72015.3|71999.5|875
1664383800000|2022-09-28 16:50:00|72031.5|72011.5|72020.1|72000.1|72043.3|72025.1|72014|71998.5|897
1664384100000|2022-09-28 16:55:00|72020|72000|72011.8|71991.8|72026.4|72011.1|71989.4|71969.4|878
1664384400000|2022-09-28 17:00:00|72011.1|71991.1|71951.3|71931.3|72019.9|71999.9|71950.9|71930.9|971
1664384700000|2022-09-28 17:05:00|71951.2|71931.2|71945.3|71925.3|71956.1|71937.4|71932.8|71912.8|891
1664385000000|2022-09-28 17:10:00|71945.5|71925.5|71946.9|71926.9|71967.7|71947.7|71939.7|71923.1|870
1664385300000|2022-09-28 17:15:00|71946.7|71926.7|71918.1|71898.1|71964.1|71944.1|71916.1|71896.1|929
1664385600000|2022-09-28 17:20:00|71909.9|71899.9|71879|71859|71928.6|71908.6|71871.4|71854.5|820
1664385900000|2022-09-28 17:25:00|71878.6|71858.6|71887.6|71877.6|71903.3|71887.4|71871.8|71852.9|954
1664386200000|2022-09-28 17:30:00|71887.5|71877.5|71878.1|71868.1|71901.3|71887.4|71870.7|71855.8|886
1664386500000|2022-09-28 17:35:00|71877.7|71867.7|71892.7|71882.7|71899.5|71884.6|71868.6|71854.7|784
1664386800000|2022-09-28 17:40:00|71893.2|71883.2|71900.7|71890.7|71904.5|71891.2|71879.9|71867.2|686
1664387100000|2022-09-28 17:45:00|71900.8|71890.8|71914.9|71904.9|71925|71908.2|71892.8|71882.8|786
1664387400000|2022-09-28 17:50:00|71914.5|71904.5|71916.1|71906.1|71936.9|71923.2|71909.9|71894.6|727
1664387700000|2022-09-28 17:55:00|71916.2|71906.2|71922.8|71912.8|71939.2|71923.9|71904.8|71887.9|803
1664388000000|2022-09-28 18:00:00|71923.1|71913.1|71926.6|71916.6|71930.9|71919.4|71920.1|71905.4|643
1664388300000|2022-09-28 18:05:00|71926.5|71916.5|71922.4|71912.4|71928.3|71917.5|71914.1|71904.1|711
1664388600000|2022-09-28 18:10:00|71922.5|71912.5|71904|71894|71924|71914|71900.8|71890.8|649
1664388900000|2022-09-28 18:15:00|71903.8|71893.8|71878.8|71868.8|71909.7|71897.7|71878.8|71868.8|616
1664389200000|2022-09-28 18:20:00|71878|71868|71846.9|71826.9|71885.6|71871.2|71836.1|71821.8|765
1664389500000|2022-09-28 18:25:00|71842.4|71832.4|71795.1|71785.1|71847.2|71834.1|71795|71779.7|745
1664389800000|2022-09-28 18:30:00|71795|71785|71808.5|71798.5|71813.7|71798.5|71785.5|71771.9|720
1664390100000|2022-09-28 18:35:00|71808.4|71798.4|71662|71642|71808.4|71798.4|71660.6|71640.6|825
1664390400000|2022-09-28 18:40:00|71660.3|71640.3|71633|71613|71660.3|71644.6|71606.6|71586.6|904
1664390700000|2022-09-28 18:45:00|71632.9|71612.9|71592.4|71582.4|71647.2|71627.2|71592.1|71572.7|869
1664391000000|2022-09-28 18:50:00|71592.6|71582.6|71544.4|71524.4|71599|71584.8|71452.3|71432.3|997
1664391300000|2022-09-28 18:55:00|71544.2|71524.2|71517.3|71497.3|71563.7|71543.7|71504.6|71484.6|902
1664391600000|2022-09-28 19:00:00|71517.9|71497.9|71488|71468|71536.1|71519.4|71482.2|71462.2|904
1664391900000|2022-09-28 19:05:00|71487.8|71467.8|71501.4|71481.4|71505.7|71485.7|71487.2|71467.2|774
1664392200000|2022-09-28 19:10:00|71501.8|71481.8|71503|71483|71507.3|71487.3|71455.9|71435.9|852
1664392500000|2022-09-28 19:15:00|71503.3|71483.3|71503.8|71493.8|71509.4|71495.7|71496.5|71476.5|568
1664392800000|2022-09-28 19:20:00|71504|71494|71538.9|71518.9|71546.6|71530.4|71492.4|71477.5|810
1664393100000|2022-09-28 19:25:00|71539|71519|71549.3|71539.3|71554.3|71539.4|71521.8|71501.8|753
1664393400000|2022-09-28 19:30:00|71549.4|71539.4|71564|71544|71575.8|71555.8|71532.6|71512.6|788
1664393700000|2022-09-28 19:35:00|71564.9|71544.9|71587.7|71577.7|71594.8|71580.4|71551|71535.4|702
1664394000000|2022-09-28 19:40:00|71588|71578|71617.5|71597.5|71622.6|71603.5|71586.8|71572.6|742
1664394300000|2022-09-28 19:45:00|71617.6|71597.6|71602.1|71582.1|71617.9|71600.4|71598|71579.4|805
1664394600000|2022-09-28 19:50:00|71601.9|71581.9|71597.5|71577.5|71602.5|71582.5|71584|71564|597
1664394900000|2022-09-28 19:55:00|71597.4|71577.4|71593.5|71573.5|71598|71581.8|71581.5|71565.9|491
1664395200000|2022-09-28 20:00:00|71593.3|71573.3|71607.3|71587.3|71610.5|71590.5|71587.8|71572.6|415
1664395500000|2022-09-28 20:05:00|71606.9|71586.9|71608.7|71588.7|71609|71589|71605|71585|432
1664395800000|2022-09-28 20:10:00|71608.5|71588.5|71615.5|71595.5|71617.6|71597.6|71604.9|71584.9|312
1664396100000|2022-09-28 20:15:00|71615.8|71595.8|71624.8|71604.8|71625.7|71605.7|71614.5|71594.5|214
1664396400000|2022-09-28 20:20:00|71624.9|71604.9|71625|71605|71628.1|71608.1|71621.8|71601.8|165
1664396700000|2022-09-28 20:25:00|71625.6|71605.6|71624.5|71604.5|71627.1|71607.1|71624.2|71604.2|69
1664397000000|2022-09-28 20:30:00|71624.6|71604.6|71593|71573|71624.9|71604.9|71591.3|71571.3|170
1664397300000|2022-09-28 20:35:00|71593.7|71573.7|71594|71574|71595.1|71575.1|71592.6|71572.6|95
1664397600000|2022-09-28 20:40:00|71594.1|71574.1|71612.5|71592.5|71612.7|71592.7|71594.1|71574.1|201
1664397900000|2022-09-28 20:45:00|71612.3|71592.3|71610.4|71590.4|71613.2|71593.2|71603.8|71583.8|174
1664398200000|2022-09-28 20:50:00|71611.3|71591.3|71626.2|71587.4|71630.9|71601.8|71607.3|71581.6|221
1664398500000|2022-09-28 20:55:00|71615.3|71595.3|71638.9|71608.1|71652.3|71618.1|71612.4|71587.3|266
1664398800000|2022-09-28 21:00:00|71639.1|71608.5|71670.1|71589.1|71671.1|71609.4|71639|71588.3|60
1664399100000|2022-09-28 21:05:00|71665.8|71590.4|71643.8|71603.6|71665.8|71607.1|71639.6|71590.4|120
1664399400000|2022-09-28 21:10:00|71644.7|71603|71644.3|71602|71654.1|71608.6|71640.6|71599.1|85
1664399700000|2022-09-28 21:15:00|71644.5|71602.2|71642.7|71550.7|71649|71612.4|71629|71517.5|196
1664400000000|2022-09-28 21:20:00|71644.9|71549.5|71638.9|71564|71684.1|71577.8|71637.4|71521.9|150
1664400300000|2022-09-28 21:25:00|71639|71564.5|71621.7|71502.7|71650.5|71565.4|71621.4|71502.4|97
1664400600000|2022-09-28 21:30:00|71622|71503|71612.5|71493.5|71627.5|71508.5|71611|71492|48
1664400900000|2022-09-28 21:35:00|71612.9|71493.9|71543.1|71448.8|71619.6|71500.6|71527.3|71446.4|208
1664401200000|2022-09-28 21:40:00|71552.3|71448.5|71579.7|71460.7|71607.3|71488.3|71542.7|71444.1|273
1664401500000|2022-09-28 21:45:00|71579.8|71460.8|71626.3|71552|71646|71555.9|71560.4|71450.1|212
1664401800000|2022-09-28 21:50:00|71628.5|71550.1|71613|71559.6|71629.4|71562.4|71609.5|71548.5|147
1664402100000|2022-09-28 21:55:00|71628.6|71548.8|71634.2|71547.2|71638.6|71564.4|71606|71539.7|113
1664402400000|2022-09-28 22:00:00|71633.9|71546.9|71626.5|71571.8|71639|71588.3|71608.3|71546.9|173
1664402700000|2022-09-28 22:05:00|71628|71577.8|71626.8|71572.5|71640.4|71590.3|71610.1|71557.1|178
1664403000000|2022-09-28 22:10:00|71626.7|71575.7|71660.4|71549.6|71660.4|71586.9|71621.8|71549.6|240
1664403300000|2022-09-28 22:15:00|71660.7|71550.2|71646.1|71557.7|71660.7|71564|71634.9|71545.1|94
1664403600000|2022-09-28 22:20:00|71647.2|71557|71643|71592.2|71655|71596.3|71614.6|71549.4|213
1664403900000|2022-09-28 22:25:00|71642.9|71595.8|71641.9|71605.4|71645.8|71613.3|71633.2|71589.4|126
1664404200000|2022-09-28 22:30:00|71644.4|71602.8|71644.8|71624.8|71661.4|71629.3|71640.1|71600.3|136
1664404500000|2022-09-28 22:35:00|71648.9|71618.6|71635.5|71601.9|71659.1|71624.7|71626|71593|189
1664404800000|2022-09-28 22:40:00|71635.8|71594.7|71633.8|71601.6|71644.3|71611.9|71620.2|71586.5|153
1664405100000|2022-09-28 22:45:00|71628.2|71608.2|71630.1|71610.1|71654.4|71612.5|71624.9|71593|142
1664405400000|2022-09-28 22:50:00|71635.7|71605.3|71625|71605|71657.9|71628.9|71623.9|71589.2|179
1664405700000|2022-09-28 22:55:00|71624.9|71604.9|71632.2|71598.9|71636.4|71608.7|71621.9|71571.5|144
1664406000000|2022-09-28 23:00:00|71627.2|71597.2|71619.2|71579.9|71629.5|71601.8|71597.5|71576.3|293
1664406300000|2022-09-28 23:05:00|71619.7|71579.5|71632.7|71595.3|71633.7|71598|71618|71579.5|134
1664406600000|2022-09-28 23:10:00|71632.6|71595.1|71645|71625|71655.6|71628.7|71629.3|71595|171
1664406900000|2022-09-28 23:15:00|71645.8|71625.8|71650.6|71630.6|71651.1|71631.1|71642.9|71622.9|119
1664407200000|2022-09-28 23:20:00|71651.1|71631.1|71644.6|71624.6|71658.2|71634.3|71642.7|71618.2|203
1664407500000|2022-09-28 23:25:00|71644.4|71624.4|71671.1|71651.1|71683.9|71663.9|71644.3|71624.3|325
1664407800000|2022-09-28 23:30:00|71671.2|71651.2|71698.5|71666.4|71714.9|71680|71670.2|71649.5|248
1664408100000|2022-09-28 23:35:00|71698.9|71666.7|71724.9|71689.3|71733|71693.8|71695.2|71658.2|381
1664408400000|2022-09-28 23:40:00|71726.8|71685|71751.2|71717.7|71752.4|71732.4|71724.9|71684.5|520
1664408700000|2022-09-28 23:45:00|71753.2|71716|71755.1|71735.1|71757.9|71737.9|71746.5|71716|205
1664409000000|2022-09-28 23:50:00|71755.5|71735.5|71768.3|71748.3|71775.4|71755.4|71751.8|71731.8|343
1664409300000|2022-09-28 23:55:00|71768.1|71748.1|71776.2|71756.2|71776.7|71756.7|71767.2|71747.2|281
1664409600000|2022-09-29 00:00:00|71774.9|71754.9|71778.7|71758.7|71784.5|71764.5|71764.9|71744.9|510
1664409900000|2022-09-29 00:05:00|71778.3|71758.3|71781|71761|71784.8|71764.8|71765.6|71745.6|518
1664410200000|2022-09-29 00:10:00|71782.7|71762.7|71805.4|71785.4|71805.6|71785.6|71778.1|71758.8|363
1664410500000|2022-09-29 00:15:00|71805.2|71785.2|71825.5|71805.5|71830.6|71814.6|71800.4|71785.2|553
1664410800000|2022-09-29 00:20:00|71826.3|71806.3|71821.9|71801.9|71828.5|71811.9|71807.9|71787.9|614
1664411100000|2022-09-29 00:25:00|71822|71802|71853.5|71833.5|71864.3|71844.3|71813.7|71793.7|560
1664411400000|2022-09-29 00:30:00|71853.3|71833.3|71829.9|71809.9|71857.9|71837.9|71818.9|71801.1|692
1664411700000|2022-09-29 00:35:00|71829.8|71809.8|71813.3|71793.3|71837.7|71817.7|71805.4|71785.4|648
1664412000000|2022-09-29 00:40:00|71813.2|71793.2|71835.6|71815.6|71836.2|71816.2|71812|71793.2|507
1664412300000|2022-09-29 00:45:00|71835.8|71815.8|71831.2|71811.2|71837.1|71817.1|71819.2|71800.7|551
1664412600000|2022-09-29 00:50:00|71831.3|71811.3|71867|71847|71869|71853.4|71817.8|71800.8|635
1664412900000|2022-09-29 00:55:00|71867.1|71847.1|71877.4|71857.4|71884|71870.1|71851.1|71831.1|616
1664413200000|2022-09-29 01:00:00|71877.6|71857.6|71878|71858|71902.6|71882.6|71857.6|71840.7|701
1664413500000|2022-09-29 01:05:00|71877.9|71857.9|71836.1|71816.1|71880.8|71860.8|71828.1|71808.1|682
1664413800000|2022-09-29 01:10:00|71835.9|71815.9|71871.8|71851.8|71876.2|71856.2|71830.7|71810.7|592
1664414100000|2022-09-29 01:15:00|71871.6|71851.6|71792|71772|71875.2|71852.2|71745|71725|826
1664414400000|2022-09-29 01:20:00|71791.5|71771.5|71792|71772|71799.9|71782.2|71777|71762.1|626
1664414700000|2022-09-29 01:25:00|71791.9|71771.9|71770.9|71750.9|71801.6|71782.2|71760.1|71742.9|603
1664415000000|2022-09-29 01:30:00|71771.1|71751.1|71788.6|71768.6|71815.1|71795.1|71698.7|71678.7|992
1664415300000|2022-09-29 01:35:00|71787.6|71767.6|71862.1|71842.1|71881.1|71861.1|71786.3|71766.3|848
1664415600000|2022-09-29 01:40:00|71862.3|71842.3|71845|71825|71862.3|71842.3|71835.9|71815.9|750
1664415900000|2022-09-29 01:45:00|71845.2|71825.2|71858.4|71838.4|71859.7|71839.7|71825|71805|749
1664416200000|2022-09-29 01:50:00|71855.9|71835.9|71908.7|71888.7|71914.1|71894.1|71850.6|71830.6|686
1664416500000|2022-09-29 01:55:00|71908.8|71888.8|71902.4|71892.4|71909.1|71893.3|71863.1|71848.1|744
1664416800000|2022-09-29 02:00:00|71902.3|71892.3|71972.2|71962.2|71976.4|71962.9|71897.9|71882.6|854
1664417100000|2022-09-29 02:05:00|71984.4|71964.4|71976.2|71966.2|72009.7|71994.9|71976.1|71960.5|827
1664417400000|2022-09-29 02:10:00|71976.3|71966.3|71988|71978|71992.9|71978.6|71950.7|71935.8|799
1664417700000|2022-09-29 02:15:00|71988.2|71978.2|71970|71950|71993.6|71978.9|71941|71922.4|724
1664418000000|2022-09-29 02:20:00|71969.8|71949.8|71962.8|71952.8|71975.4|71961.6|71952|71939.5|748
1664418300000|2022-09-29 02:25:00|71962.7|71952.7|71937.7|71927.7|71965|71955|71904.2|71892.6|776
1664418600000|2022-09-29 02:30:00|71937.3|71927.3|71956.2|71946.2|72001.6|71981.6|71927.6|71913.7|857
1664418900000|2022-09-29 02:35:00|71956.1|71946.1|71959|71939|71964.6|71949.3|71937.7|71921.8|790
1664419200000|2022-09-29 02:40:00|71959.2|71939.2|71942.4|71932.4|71966.3|71950.7|71942.2|71927.4|648
1664419500000|2022-09-29 02:45:00|71942|71932|71935.5|71925.5|71952.4|71936|71923.3|71913.3|695
1664419800000|2022-09-29 02:50:00|71935.4|71925.4|71948.5|71938.5|71956.1|71944.1|71930.7|71915.6|737
1664420100000|2022-09-29 02:55:00|71948.4|71938.4|71951.7|71941.7|71967.8|71957.8|71946.1|71935.8|669
1664420400000|2022-09-29 03:00:00|71951.8|71941.8|71955.7|71945.7|71964|71950.4|71947.8|71935.7|664
1664420700000|2022-09-29 03:05:00|71955|71945|71948.6|71938.6|71960.8|71949.3|71935.6|71925.6|609
1664421000000|2022-09-29 03:10:00|71949|71939|71963.4|71953.4|71967.9|71957.2|71931.4|71921.4|610
1664421300000|2022-09-29 03:15:00|71963.6|71953.6|71964.9|71954.9|71973.4|71956.5|71952.5|71939.1|653
1664421600000|2022-09-29 03:20:00|71964.6|71954.6|71949.7|71939.7|71984.5|71969.8|71945|71930.5|639
1664421900000|2022-09-29 03:25:00|71950|71940|71964.1|71954.1|71969.1|71957.9|71944.1|71931.6|712
1664422200000|2022-09-29 03:30:00|71964|71954|71972.8|71952.8|71978.4|71966|71963.2|71949.2|622
1664422500000|2022-09-29 03:35:00|71973.1|71953.1|71937.7|71927.7|71973.6|71953.6|71925.7|71910.5|738
1664422800000|2022-09-29 03:40:00|71938.7|71928.7|71873.6|71863.6|71941.5|71931.5|71867.5|71856.8|752
1664423100000|2022-09-29 03:45:00|71873.7|71863.7|71902|71892|71907.6|71892|71873.5|71859.1|669
1664423400000|2022-09-29 03:50:00|71902.1|71892.1|71914.8|71904.8|71925.3|71914.6|71895.3|71881.4|665
1664423700000|2022-09-29 03:55:00|71915|71905|71920.7|71910.7|71926.8|71916.8|71911.7|71897.5|549
1664424000000|2022-09-29 04:00:00|71920.6|71910.6|71917.3|71907.3|71929.7|71919.7|71908.3|71897.8|586
1664424300000|2022-09-29 04:05:00|71917.7|71907.7|71914.8|71904.8|71923.8|71913.8|71907.7|71894.4|535
1664424600000|2022-09-29 04:10:00|71914.7|71904.7|71891.6|71881.6|71916|71906|71887.8|71872.5|481
1664424900000|2022-09-29 04:15:00|71891.7|71881.7|71889|71879|71901.3|71887.8|71886.5|71874.2|500
1664425200000|2022-09-29 04:20:00|71889.1|71879.1|71881.5|71871.5|71894.2|71880.2|71874.6|71861.1|457
1664425500000|2022-09-29 04:25:00|71881.4|71871.4|71888.6|71878.6|71901.4|71889|71880.6|71867.9|615
1664425800000|2022-09-29 04:30:00|71888.5|71878.5|71899.4|71879.4|71904.2|71888.7|71887.7|71872.9|474
1664426100000|2022-09-29 04:35:00|71894.5|71884.5|71873.1|71863.1|71901.7|71887.2|71873.1|71863.1|455
1664426400000|2022-09-29 04:40:00|71873.2|71863.2|71857.4|71847.4|71875.1|71863.8|71857.2|71842.7|507
1664426700000|2022-09-29 04:45:00|71857.5|71847.5|71851.6|71841.6|71861.2|71851.2|71841.3|71825.1|550
1664427000000|2022-09-29 04:50:00|71851.1|71841.1|71861.8|71851.8|71862.4|71852.4|71849.3|71839.3|488
1664427300000|2022-09-29 04:55:00|71861.9|71851.9|71868.9|71858.9|71870.7|71860.7|71857.9|71847.9|551
1664427600000|2022-09-29 05:00:00|71868.7|71858.7|71885.7|71875.7|71897.4|71884|71863.7|71849|557
1664427900000|2022-09-29 05:05:00|71885.6|71875.6|71883.3|71873.3|71895.8|71881.4|71882.6|71871.3|507
1664428200000|2022-09-29 05:10:00|71883.2|71873.2|71901.4|71891.4|71903.8|71891.6|71883.2|71873.2|555
1664428500000|2022-09-29 05:15:00|71901.3|71891.3|71922.1|71912.1|71928.2|71915|71901.3|71888.6|634
1664428800000|2022-09-29 05:20:00|71921.8|71911.8|71929.3|71919.3|71935.1|71922.2|71915.5|71901.6|632
1664429100000|2022-09-29 05:25:00|71929.8|71919.8|71901.9|71891.9|71935.9|71922.3|71898.5|71882.7|594
1664429400000|2022-09-29 05:30:00|71901.8|71891.8|71926.1|71916.1|71940.3|71928.4|71900.8|71890.8|762
1664429700000|2022-09-29 05:35:00|71925.5|71915.5|71969.4|71959.4|71969.8|71959.8|71919.4|71907.5|705
1664430000000|2022-09-29 05:40:00|71969.5|71959.5|71994.9|71984.9|72004|71991.5|71965.6|71955.6|857
1664430300000|2022-09-29 05:45:00|71995|71985|71990.6|71980.6|72037.3|72018.5|71989.4|71977.3|881
1664430600000|2022-09-29 05:50:00|71990.3|71980.3|72006.9|71986.9|72031.6|72015|71982|71969.1|841
1664430900000|2022-09-29 05:55:00|72008.2|71988.2|72018.1|71998.1|72039.2|72023.4|72005.9|71988.2|908
1664431200000|2022-09-29 06:00:00|72017.6|71997.6|71999.4|71979.4|72020.5|72000.5|71972.9|71958.2|952
1664431500000|2022-09-29 06:05:00|71994.2|71984.2|71980.9|71970.9|72006.7|71993.7|71976.8|71962.6|832
1664431800000|2022-09-29 06:10:00|71980|71970|72022.3|72012.3|72027.9|72013.8|71979.2|71969.2|810
1664432100000|2022-09-29 06:15:00|72022.4|72012.4|72019|71999|72035.7|72018.2|72009.5|71997|807
1664432400000|2022-09-29 06:20:00|72018.9|71998.9|72007.7|71997.7|72029.8|72019.8|72000.5|71990.5|840
1664432700000|2022-09-29 06:25:00|72007.8|71997.8|72019.7|72009.7|72025|72011.9|72003.6|71993.6|711
1664433000000|2022-09-29 06:30:00|72019.9|72009.9|72050.9|72040.9|72063.6|72049|72014.7|72004.7|762
1664433300000|2022-09-29 06:35:00|72050.8|72040.8|72014.8|72004.8|72062.6|72047.2|72008.2|71998.2|796
1664433600000|2022-09-29 06:40:00|72014.9|72004.9|71996.4|71986.4|72026.7|72011.5|71990.3|71980.3|726
1664433900000|2022-09-29 06:45:00|71996.1|71986.1|72030.2|72010.2|72030.4|72013.8|71992.7|71982.7|687
1664434200000|2022-09-29 06:50:00|72030.3|72010.3|72037.7|72027.7|72068.9|72053.5|72014.9|71999.8|754
1664434500000|2022-09-29 06:55:00|72038.3|72028.3|72037.1|72027.1|72051.2|72041.2|72017.3|72007.3|828
1664434800000|2022-09-29 07:00:00|72038.2|72028.2|72062.4|72052.4|72062.4|72052.4|72015|72005|947
1664435100000|2022-09-29 07:05:00|72062.7|72052.7|72062.8|72052.8|72090|72074.6|72056.4|72045.4|868
1664435400000|2022-09-29 07:10:00|72063.3|72053.3|72053.6|72043.6|72072.2|72062.2|72042.3|72031.1|896
1664435700000|2022-09-29 07:15:00|72053.5|72043.5|72079.6|72069.6|72092.9|72080.7|72046.7|72034.9|895
1664436000000|2022-09-29 07:20:00|72079.2|72069.2|72119.1|72099.1|72120|72103|72067.8|72057.8|864
1664436300000|2022-09-29 07:25:00|72119|72099|72143.4|72133.4|72158.9|72148.9|72107.7|72095.1|910
1664436600000|2022-09-29 07:30:00|72143.5|72133.5|72121.7|72111.7|72167.2|72153.3|72117.2|72100.3|1013
1664436900000|2022-09-29 07:35:00|72121.5|72111.5|72140|72120|72163.1|72148.6|72116.2|72101.3|965
1664437200000|2022-09-29 07:40:00|72140.2|72120.2|72119.3|72109.3|72149.6|72130.9|72107.4|72096.6|838
1664437500000|2022-09-29 07:45:00|72119.2|72109.2|72101.9|72091.9|72120.9|72110.9|72089.7|72075.2|851
1664437800000|2022-09-29 07:50:00|72101.7|72091.7|72120.6|72110.6|72132.4|72119.3|72099.2|72082.6|845
1664438100000|2022-09-29 07:55:00|72121.9|72111.9|72085.8|72065.8|72123.6|72113.6|72066.5|72056.5|894
1664438400000|2022-09-29 08:00:00|72085.3|72065.3|72070.4|72060.4|72099.8|72082.6|72064.2|72047.6|965
1664438700000|2022-09-29 08:05:00|72070.3|72060.3|72023.5|72013.5|72070.3|72060.3|72022.4|72007.8|858
1664439000000|2022-09-29 08:10:00|72023.6|72013.6|72025.4|72005.4|72052.3|72042.3|72016.8|72003.9|847
1664439300000|2022-09-29 08:15:00|72025.3|72005.3|72027.3|72017.3|72048.4|72038.1|72006.8|71994.6|814
1664439600000|2022-09-29 08:20:00|72027.5|72017.5|72041.5|72031.5|72047.6|72034|72026.2|72013.4|863
1664439900000|2022-09-29 08:25:00|72041.6|72031.6|72054|72044|72057|72044.7|72025.9|72012.4|764
1664440200000|2022-09-29 08:30:00|72053.9|72043.9|72065.9|72055.9|72093.8|72081.2|72050.9|72038.2|799
1664440500000|2022-09-29 08:35:00|72064.7|72054.7|72036.2|72026.2|72080.2|72066.5|72026.7|72016.1|891
1664440800000|2022-09-29 08:40:00|72036|72026|71996.6|71986.6|72043.4|72029.2|71995.3|71980.4|867
1664441100000|2022-09-29 08:45:00|71996.5|71986.5|71993.6|71983.6|72012.6|71997.8|71982.6|71972.6|786
1664441400000|2022-09-29 08:50:00|71993.5|71983.5|72017.8|72007.8|72025|72015|71988.1|71978.1|819
1664441700000|2022-09-29 08:55:00|72017.1|72007.1|71997.8|71987.8|72022.9|72010.6|71986.6|71971.4|773
1664442000000|2022-09-29 09:00:00|71997.9|71987.9|72015.1|72005.1|72020.5|72006.4|71976.8|71961|822
1664442300000|2022-09-29 09:05:00|72015.2|72005.2|71976.1|71966.1|72021.5|72008.3|71976|71966|816
1664442600000|2022-09-29 09:10:00|71976.8|71966.8|71956.3|71946.3|71983.5|71973.5|71948.3|71938.3|895
1664442900000|2022-09-29 09:15:00|71955.5|71945.5|71998.4|71988.4|72004.1|71988.8|71952.5|71937.3|866
1664443200000|2022-09-29 09:20:00|71998.3|71988.3|72009.5|71999.5|72013.2|72003.2|71995.4|71985.4|774
1664443500000|2022-09-29 09:25:00|72009.7|71999.7|71838.4|71818.4|72014.6|72003.1|71819.2|71799.2|963
1664443800000|2022-09-29 09:30:00|71838|71818|71872.6|71852.6|71874.9|71856.7|71807.8|71787.8|1028
1664444100000|2022-09-29 09:35:00|71872.8|71852.8|71819.3|71799.3|71873.9|71853.9|71797.1|71777.1|973
1664444400000|2022-09-29 09:40:00|71818.4|71798.4|71613.6|71593.6|71822.8|71802.8|71613.6|71593.6|1016
1664444700000|2022-09-29 09:45:00|71614|71594|71498.2|71478.2|71647.7|71627.7|71475.8|71455.8|1024
1664445000000|2022-09-29 09:50:00|71498.5|71478.5|71596.6|71576.6|71612|71592|71498.5|71478.5|929
1664445300000|2022-09-29 09:55:00|71596.8|71576.8|71496.1|71476.1|71604|71584|71496.1|71476.1|785
1664445600000|2022-09-29 10:00:00|71504.4|71472.8|71575.1|71555.1|71587|71567|71474.2|71454.2|843
1664445900000|2022-09-29 10:05:00|71575|71555|71452.2|71432.2|71582.8|71562.8|71452|71432|887
1664446200000|2022-09-29 10:10:00|71451.8|71431.8|71399.6|71379.6|71453.7|71433.7|71283|71263|818
1664446500000|2022-09-29 10:15:00|71400.8|71380.8|71345.8|71325.8|71442.7|71422.7|71345.2|71325.2|874
1664446800000|2022-09-29 10:20:00|71344.7|71324.7|71392.5|71372.5|71393.6|71373.6|71288.2|71268.2|862
1664447100000|2022-09-29 10:25:00|71392.4|71372.4|71467.1|71447.1|71467.7|71447.7|71392.4|71372.3|849
1664447400000|2022-09-29 10:30:00|71467|71447|71449.8|71429.8|71517.5|71497.5|71436.9|71416.9|789
1664447700000|2022-09-29 10:35:00|71449.6|71429.6|71466.4|71446.4|71474.3|71454.3|71448.1|71428.1|806
1664448000000|2022-09-29 10:40:00|71466.2|71446.2|71471.9|71451.9|71481.2|71461.2|71451.6|71431.6|806
1664448300000|2022-09-29 10:45:00|71471.3|71451.3|71391.8|71371.8|71471.3|71451.3|71377.1|71357.1|881
1664448600000|2022-09-29 10:50:00|71391.9|71371.9|71333.3|71313.3|71397.8|71377.8|71312.3|71292.3|912
1664448900000|2022-09-29 10:55:00|71333.2|71313.2|71349.7|71329.7|71355.6|71335.6|71304.9|71284.9|855
1664449200000|2022-09-29 11:00:00|71350.6|71330.6|71386.5|71366.5|71405.5|71385.5|71342.1|71322.1|928
1664449500000|2022-09-29 11:05:00|71386.7|71366.7|71361|71341|71396.8|71376.8|71360.6|71340.6|848
1664449800000|2022-09-29 11:10:00|71357.2|71337.2|71308|71288|71375.1|71355.1|71305.6|71285.6|928
1664450100000|2022-09-29 11:15:00|71307.9|71287.9|71271.9|71251.9|71315.4|71295.4|71271.7|71251.7|848
1664450400000|2022-09-29 11:20:00|71271.8|71251.8|71301|71281|71302.9|71282.9|71268.5|71248.5|776
1664450700000|2022-09-29 11:25:00|71300.2|71280.2|71291|71271|71305.8|71285.8|71282.1|71262.1|773
1664451000000|2022-09-29 11:30:00|71290.8|71270.8|71219|71199|71290.8|71270.8|71211.5|71191.5|865
1664451300000|2022-09-29 11:35:00|71219.1|71199.1|71223.5|71203.5|71225.8|71205.8|71215|71195|665
1664451600000|2022-09-29 11:40:00|71223.6|71203.6|71177.5|71157.5|71225.9|71208.9|71167.5|71147.5|862
1664451900000|2022-09-29 11:45:00|71177.4|71157.4|71215.1|71195.1|71216.3|71196.3|71141.2|71121.2|923
1664452200000|2022-09-29 11:50:00|71215|71195|71220.6|71200.6|71234.3|71214.3|71202.9|71182.9|834
1664452500000|2022-09-29 11:55:00|71220.9|71200.9|71281.7|71261.7|71306.7|71286.7|71219.6|71199.6|808
1664452800000|2022-09-29 12:00:00|71279.9|71259.9|71291.9|71271.9|71300.7|71280.7|71265.6|71245.6|954
1664453100000|2022-09-29 12:05:00|71291.8|71271.8|71326.3|71306.3|71339.1|71319.1|71283.2|71263.2|923
1664453400000|2022-09-29 12:10:00|71324.9|71304.9|71338.9|71318.9|71343.2|71323.2|71322.4|71302.4|947
1664453700000|2022-09-29 12:15:00|71338.5|71318.5|71344.2|71324.2|71353.4|71333.4|71316|71296|952
1664454000000|2022-09-29 12:20:00|71345|71325|71305.5|71285.5|71360|71340|71303.4|71283.4|996
1664454300000|2022-09-29 12:25:00|71306.2|71286.2|71317.6|71297.6|71318|71298|71292.7|71272.7|862
1664454600000|2022-09-29 12:30:00|71316.3|71296.3|71403.7|71383.7|71409.6|71389.6|71316.1|71296.1|1031
1664454900000|2022-09-29 12:35:00|71404.1|71384.1|71408.1|71388.1|71442.8|71422.8|71384.4|71364.4|1065
1664455200000|2022-09-29 12:40:00|71407.1|71387.1|71377.1|71357.1|71418.5|71398.5|71370.3|71350.8|1044
1664455500000|2022-09-29 12:45:00|71375.8|71355.8|71420.6|71400.6|71428.4|71408.4|71374.7|71354.7|1042
1664455800000|2022-09-29 12:50:00|71419.2|71399.2|71435.2|71415.2|71440.6|71420.6|71410.3|71390.3|1008
1664456100000|2022-09-29 12:55:00|71435.3|71415.3|71466.5|71446.5|71476|71456|71434.8|71414.8|962
1664456400000|2022-09-29 13:00:00|71466.1|71446.1|71452.9|71432.9|71488.7|71468.7|71423.3|71403.3|1072
1664456700000|2022-09-29 13:05:00|71452.4|71432.4|71372.9|71352.9|71456.6|71436.6|71367.3|71347.3|1012
1664457000000|2022-09-29 13:10:00|71372.1|71352.1|71343.6|71323.6|71387.3|71367.3|71336.8|71316.8|981
1664457300000|2022-09-29 13:15:00|71343.1|71323.1|71305.7|71285.7|71347.2|71327.2|71302.3|71282.9|946
1664457600000|2022-09-29 13:20:00|71305.9|71285.9|71309.7|71289.7|71337|71317|71300.4|71281.9|950
1664457900000|2022-09-29 13:25:00|71310.8|71290.8|71242.5|71222.5|71316.3|71297|71214.4|71194.4|994
1664458200000|2022-09-29 13:30:00|71241.9|71221.9|71202.4|71182.4|71264.1|71244.1|71155.4|71135.4|958
1664458500000|2022-09-29 13:35:00|71202.1|71182.1|71205|71185|71234.3|71214.3|71187.1|71167.1|974
1664458800000|2022-09-29 13:40:00|71204.9|71184.9|71292|71272|71315.5|71295.5|71203.7|71183.7|916
1664459100000|2022-09-29 13:45:00|71291.9|71271.9|71247.7|71227.7|71299.1|71279.1|71220.8|71200.8|952
1664459400000|2022-09-29 13:50:00|71247.9|71227.9|71260.5|71240.5|71265.6|71246|71217.2|71202.8|950
1664459700000|2022-09-29 13:55:00|71260.6|71240.6|71272.1|71252.1|71272.4|71252.4|71239.1|71219.1|930
1664460000000|2022-09-29 14:00:00|71272.2|71252.2|71301.6|71281.6|71319.2|71299.2|71270.8|71250.8|1021
1664460300000|2022-09-29 14:05:00|71301.8|71281.8|71295.1|71275.1|71327.1|71309.1|71288.3|71268.3|921
1664460600000|2022-09-29 14:10:00|71295.3|71275.3|71362.6|71342.6|71362.6|71344.6|71289.9|71269.9|981
1664460900000|2022-09-29 14:15:00|71362.9|71342.9|71405.3|71385.3|71409.1|71389.1|71355.1|71335.1|947
1664461200000|2022-09-29 14:20:00|71405.8|71385.8|71380.5|71360.5|71416.2|71396.2|71370.1|71350.1|1026
1664461500000|2022-09-29 14:25:00|71380.6|71360.6|71358.2|71338.2|71381.5|71363.3|71352.8|71332.8|976
1664461800000|2022-09-29 14:30:00|71357.7|71337.7|71369.7|71349.7|71400.4|71383.2|71357.6|71337.7|996
1664462100000|2022-09-29 14:35:00|71370.4|71350.4|71383.9|71363.9|71386.4|71368.2|71358.1|71339.7|922
1664462400000|2022-09-29 14:40:00|71384.5|71364.5|71348.7|71328.7|71385|71367|71321.8|71306.1|933
1664462700000|2022-09-29 14:45:00|71348.6|71328.6|71302|71292|71348.7|71334.1|71297.6|71282.9|959
1664463000000|2022-09-29 14:50:00|71302.4|71292.4|71277.1|71257.1|71308.6|71292.5|71251.7|71231.7|1018
1664463300000|2022-09-29 14:55:00|71277.4|71257.4|71226.8|71216.8|71297.1|71277.1|71224.1|71212|928
1664463600000|2022-09-29 15:00:00|71226.6|71216.6|71225.7|71205.7|71235.7|71222|71192|71172|966
1664463900000|2022-09-29 15:05:00|71226|71206|71136|71116|71237.7|71223|71130.8|71111.2|964
1664464200000|2022-09-29 15:10:00|71134.7|71114.7|71163|71143|71165.8|71151.4|71098.1|71080.9|1001
1664464500000|2022-09-29 15:15:00|71163.3|71143.3|71161.4|71151.4|71183.4|71172.9|71137.8|71118.2|962
1664464800000|2022-09-29 15:20:00|71161|71151|71189.1|71169.1|71195|71178.4|71161|71146.5|938
1664465100000|2022-09-29 15:25:00|71188.8|71168.8|71174.5|71164.5|71188.8|71174.6|71171.5|71152.3|939
1664465400000|2022-09-29 15:30:00|71173.9|71163.9|71135.9|71115.9|71190.5|71175.6|71132.2|71112.2|969
1664465700000|2022-09-29 15:35:00|71135.2|71115.2|71054.8|71034.8|71135.8|71115.8|71054.6|71034.6|859
1664466000000|2022-09-29 15:40:00|71054.9|71034.9|71063.1|71043.1|71088|71068.7|71051.1|71034.1|914
1664466300000|2022-09-29 15:45:00|71063|71043|71012.1|71002.1|71064.8|71044.8|71012|71002|805
1664466600000|2022-09-29 15:50:00|71012.5|71002.5|70990.7|70970.7|71052.9|71037.2|70984.1|70968.8|804
1664466900000|2022-09-29 15:55:00|70991.7|70971.7|71055.6|71035.6|71057.2|71041.3|70989.9|70970.7|778
1664467200000|2022-09-29 16:00:00|71056.2|71036.2|70987|70967|71058.8|71043.1|70981.3|70961.3|792
1664467500000|2022-09-29 16:05:00|70986.9|70966.9|70971|70951|71002.6|70982.6|70968.5|70948.5|863
1664467800000|2022-09-29 16:10:00|70970.7|70950.7|70967.9|70947.9|70984.2|70967.1|70961.7|70947.8|809
1664468100000|2022-09-29 16:15:00|70962.7|70952.7|70944.8|70924.8|70963.8|70953.8|70932.1|70912.1|872
1664468400000|2022-09-29 16:20:00|70944.9|70924.9|70972.3|70952.3|70996|70981.3|70944.8|70924.8|821
1664468700000|2022-09-29 16:25:00|70972.4|70952.4|70974.6|70954.6|71001.4|70981.4|70964.7|70944.7|769
1664469000000|2022-09-29 16:30:00|70974.3|70954.3|70959|70939|70990.7|70975.8|70953.8|70937.1|841
1664469300000|2022-09-29 16:35:00|70959.2|70939.2|70944|70934|70971.5|70953.4|70940.9|70927.7|861
1664469600000|2022-09-29 16:40:00|70943.7|70933.7|70918.9|70908.9|70952.7|70937.8|70915.3|70901.6|830
1664469900000|2022-09-29 16:45:00|70919.5|70909.5|70928.1|70908.1|70931.5|70914|70900.5|70887.2|824
1664470200000|2022-09-29 16:50:00|70928.5|70908.5|70937|70917|70939.8|70922.9|70915.1|70901.4|802
1664470500000|2022-09-29 16:55:00|70937.4|70917.4|70964.5|70944.5|70967.2|70950.9|70923.6|70907.9|816
1664470800000|2022-09-29 17:00:00|70965.1|70945.1|70980.3|70970.3|70985.5|70974.5|70961.3|70941.3|733
1664471100000|2022-09-29 17:05:00|70979.8|70969.8|70983.6|70963.6|70989.2|70971.9|70970.2|70955.9|613
1664471400000|2022-09-29 17:10:00|70983.7|70963.7|70978.7|70958.7|70986.6|70966.6|70969.5|70949.5|578
1664471700000|2022-09-29 17:15:00|70978.8|70958.8|70971.8|70951.8|70989.7|70969.7|70956.1|70937.9|590
1664472000000|2022-09-29 17:20:00|70971.7|70951.7|70971.3|70961.3|70976.1|70961.5|70966.3|70947.7|685
1664472300000|2022-09-29 17:25:00|70971.1|70961.1|70977.8|70957.8|70978.2|70962.3|70958.3|70943.6|725
1664472600000|2022-09-29 17:30:00|70977.9|70957.9|70968.6|70958.6|70997.9|70983.2|70968.4|70956.7|763
1664472900000|2022-09-29 17:35:00|70968.7|70958.7|70976.6|70956.6|70981.4|70966.5|70967.8|70952.7|662
1664473200000|2022-09-29 17:40:00|70976.9|70956.9|71001.4|70991.4|71006.1|70992.4|70971.5|70956.9|661
1664473500000|2022-09-29 17:45:00|71002.5|70992.5|71024.1|71004.1|71037.8|71019.9|71002.5|70992.5|717
1664473800000|2022-09-29 17:50:00|71024.2|71004.2|71016.6|70996.6|71024.2|71006.3|71004|70988.2|716
1664474100000|2022-09-29 17:55:00|71016.9|70996.9|71009.1|70989.1|71026.4|71006.4|71004.5|70984.5|605
1664474400000|2022-09-29 18:00:00|71009.3|70989.3|71011.4|70991.4|71016.8|71000.5|71006.6|70988.8|515
1664474700000|2022-09-29 18:05:00|71011.5|70991.5|71000.3|70980.3|71014.8|70998.8|70993.8|70976.4|580
1664475000000|2022-09-29 18:10:00|71000.2|70980.2|71002.1|70982.1|71005.9|70988.7|70995.2|70979.5|516
1664475300000|2022-09-29 18:15:00|71002|70982|71037.1|71017.1|71039|71021.3|70999.2|70979.2|611
1664475600000|2022-09-29 18:20:00|71032.2|71022.2|71019.2|71009.2|71037.9|71022.7|71018.4|70998.4|617
1664475900000|2022-09-29 18:25:00|71019.1|71009.1|70997.6|70977.6|71023.3|71009.1|70990.7|70974.9|601
1664476200000|2022-09-29 18:30:00|70997.7|70977.7|71003|70983|71008|70988|70991|70975.7|514
1664476500000|2022-09-29 18:35:00|71003.1|70983.1|70978.8|70958.8|71003.3|70983.3|70976.8|70956.8|578
1664476800000|2022-09-29 18:40:00|70978.7|70958.7|70994.7|70974.7|70994.7|70974.7|70974.9|70954.9|661
1664477100000|2022-09-29 18:45:00|70994.8|70974.8|70995|70975|70998.6|70982.3|70976.6|70960.3|518
1664477400000|2022-09-29 18:50:00|70994.4|70974.4|71000.6|70980.6|71005.6|70990.8|70992.4|70973.3|505
1664477700000|2022-09-29 18:55:00|71000.8|70980.8|70981|70961|71000.8|70980.8|70975.9|70961|563
1664478000000|2022-09-29 19:00:00|70981.1|70961.1|70952|70932|70984.2|70964.2|70947.1|70929.3|549
1664478300000|2022-09-29 19:05:00|70946.9|70936.9|70952.3|70942.3|70961.4|70942.4|70942.2|70923.3|504
1664478600000|2022-09-29 19:10:00|70952.2|70942.2|70934.4|70914.4|70960.6|70943.7|70928.7|70913.5|443
1664478900000|2022-09-29 19:15:00|70934.3|70914.3|70921.5|70901.5|70935|70920.3|70904.3|70884.9|600
1664479200000|2022-09-29 19:20:00|70921.3|70901.3|70928|70908|70932.8|70912.8|70914.1|70898.1|701
1664479500000|2022-09-29 19:25:00|70928.1|70908.1|70928.8|70908.8|70942.5|70922.5|70922.5|70902.5|652
1664479800000|2022-09-29 19:30:00|70929.1|70909.1|70927.7|70907.7|70948.8|70928.8|70914.4|70894.4|735
1664480100000|2022-09-29 19:35:00|70927.8|70907.8|70905.6|70885.6|70943.3|70923.3|70903.2|70883.2|673
1664480400000|2022-09-29 19:40:00|70905.7|70885.7|70905|70885|70909.7|70889.7|70902.3|70882.3|602
1664480700000|2022-09-29 19:45:00|70904.9|70884.9|70909.5|70889.5|70909.9|70894.1|70898.1|70882.4|590
1664481000000|2022-09-29 19:50:00|70909.6|70889.6|70908.3|70888.3|70910.3|70894.3|70897.6|70882.3|529
1664481300000|2022-09-29 19:55:00|70908.5|70888.5|70915.6|70895.6|70917.5|70902.4|70901.2|70884.4|509
1664481600000|2022-09-29 20:00:00|70915.3|70895.3|70963.9|70943.9|70964.2|70944.2|70915.3|70895.3|468
1664481900000|2022-09-29 20:05:00|70963.8|70943.8|70969.4|70949.4|70970.9|70950.9|70958.4|70938.4|264
1664482200000|2022-09-29 20:10:00|70969.5|70949.5|70971.2|70951.2|70973.6|70953.6|70969.5|70949.5|161
1664482500000|2022-09-29 20:15:00|70971.9|70951.9|70982.5|70962.5|70983.1|70963.1|70971.6|70951.6|142
1664482800000|2022-09-29 20:20:00|70982.4|70962.4|70995.7|70975.7|71003.1|70983.1|70981.6|70961.6|216
1664483100000|2022-09-29 20:25:00|70995.6|70975.6|71022.2|71002.2|71023.2|71003.2|70994.4|70974.4|198
1664483400000|2022-09-29 20:30:00|71022.1|71002.1|70993|70973|71023.1|71003.1|70987.8|70967.8|198
1664483700000|2022-09-29 20:35:00|70993.1|70973.1|70991.7|70971.7|71000.4|70974.6|70990.4|70962|113
1664484000000|2022-09-29 20:40:00|70991.2|70971.2|70990.9|70970.9|70991.5|70971.5|70985.6|70965.6|133
1664484300000|2022-09-29 20:45:00|70991.1|70971.1|70991.8|70971.8|70999.6|70973.1|70987.8|70966.4|151
1664484600000|2022-09-29 20:50:00|70991.9|70971.9|70990.1|70970.1|70993.8|70973.8|70988.5|70968.5|103
1664484900000|2022-09-29 20:55:00|70991.4|70971.4|70987|70967|71019.1|70974.9|70984.7|70944.2|253
1664485200000|2022-09-29 21:00:00|70987.1|70967.1|71029|70910|71030.2|70967.5|70981.5|70904.6|61
1664485500000|2022-09-29 21:05:00|71028.4|70909.4|71038.9|70919.9|71054.6|70935.6|71028.4|70909.4|58
1664485800000|2022-09-29 21:10:00|71035.7|70916.7|71039.3|70920.3|71046.8|70927.8|71026.8|70907.8|65
1664486100000|2022-09-29 21:15:00|71041.9|70922.9|71036|70917|71046.4|70927.4|71029|70910|52
1664486400000|2022-09-29 21:20:00|71029|70910|71034.3|70915.3|71047|70928|71025.3|70906.3|91
1664486700000|2022-09-29 21:25:00|71034.2|70915.2|71021.5|70902.5|71043.3|70924.3|71015.5|70896.5|86
1664487000000|2022-09-29 21:30:00|71021.1|70902.1|71021.9|70902.9|71033.9|70914.9|71014.5|70895.5|78
1664487300000|2022-09-29 21:35:00|71023.4|70904.4|71020.9|70901.9|71035.2|70916.2|71015.3|70896.3|95
1664487600000|2022-09-29 21:40:00|71020.6|70901.6|71022.9|70903.9|71033.3|70914.3|71016.3|70897.3|56
1664487900000|2022-09-29 21:45:00|71020.6|70901.6|71020.9|70901.9|71034.1|70915.1|71012.8|70893.8|65
1664488200000|2022-09-29 21:50:00|71019.7|70900.7|71013.3|70894.3|71031.7|70912.7|71006.9|70887.9|63
1664488500000|2022-09-29 21:55:00|71013.2|70894.2|71002.2|70883.2|71024.9|70905.9|70994.5|70875.5|49
1664488800000|2022-09-29 22:00:00|71002.1|70883.1|71006.3|70887.3|71030|70919.3|70975.2|70856.2|164
1664489100000|2022-09-29 22:05:00|71006.4|70887.4|70996.1|70877.1|71007.6|70893.3|70967.1|70848.1|111
1664489400000|2022-09-29 22:10:00|70967.9|70848.9|70965.2|70846.2|71005.5|70914.3|70965.2|70846.2|195
1664489700000|2022-09-29 22:15:00|70986.4|70878.9|70959.1|70888.9|70996.4|70918.1|70932.9|70847.5|344
1664490000000|2022-09-29 22:20:00|70946.4|70885.7|70977.6|70910.5|70996.4|70916.6|70935.4|70842.5|336
1664490300000|2022-09-29 22:25:00|70977.9|70910|70988|70896.2|71029.9|70926.6|70970.9|70867.2|161
1664490600000|2022-09-29 22:30:00|71028.4|70926.5|70988.1|70894.1|71031|70928.3|70984.3|70879|121
1664490900000|2022-09-29 22:35:00|70987.9|70895|70987.2|70894.4|70998|70910|70982.2|70879|66
1664491200000|2022-09-29 22:40:00|70985.3|70893.9|70989.9|70896.6|70996.6|70903.8|70984.8|70882.7|67
1664491500000|2022-09-29 22:45:00|70990.7|70896.9|70986.6|70894.1|71009.4|70910|70980.9|70879.8|76
1664491800000|2022-09-29 22:50:00|70987.1|70894.3|70989.4|70903|71032.8|70931|70982.2|70879.5|170
1664492100000|2022-09-29 22:55:00|70988.4|70900.3|70988.3|70900.6|71038.2|70927.7|70988.3|70880.4|66
1664492400000|2022-09-29 23:00:00|71032.9|70929.3|71003.9|70913|71032.9|70929.3|70981.3|70896.8|109
1664492700000|2022-09-29 23:05:00|71006.6|70912|70977.9|70918.3|71013.8|70928.6|70969|70897.6|87
1664493000000|2022-09-29 23:10:00|70986.9|70897.8|70987.1|70898.2|71014|70918.3|70977.8|70897.6|54
1664493300000|2022-09-29 23:15:00|71027.5|70928|70986.4|70950.3|71027.5|70953.3|70978|70898.2|126
1664493600000|2022-09-29 23:20:00|70988.9|70941.2|70994.2|70959.7|71011.7|70978.9|70983.4|70941.2|380
1664493900000|2022-09-29 23:25:00|70994.3|70959.6|70992.9|70945.1|70996.6|70964.7|70984.7|70935.7|439
1664494200000|2022-09-29 23:30:00|70991.9|70945.2|70985.7|70951.1|70992.9|70955.5|70972.9|70944.5|410
1664494500000|2022-09-29 23:35:00|70985.4|70950|70982.1|70962.1|70988.4|70963.8|70963.7|70943.7|509
1664494800000|2022-09-29 23:40:00|70983.2|70963.2|70968.4|70948.4|70988.8|70964.5|70963.9|70943.3|298
1664495100000|2022-09-29 23:45:00|70967|70947|70970.9|70944.3|70971|70950.5|70962.9|70942.9|324
1664495400000|2022-09-29 23:50:00|70968.7|70948.7|70981.2|70961.2|70989.2|70969.2|70963.3|70943.3|403
1664495700000|2022-09-29 23:55:00|70980.7|70960.7|70985.9|70965.9|70991.8|70971.8|70979.9|70959.9|274
1664496000000|2022-09-30 00:00:00|70986.1|70966.1|71044.4|71024.4|71055.5|71030.5|70979.9|70959.9|548
1664496300000|2022-09-30 00:05:00|71044.3|71024.3|71073.1|71053.1|71094|71064.6|71042.3|71022.1|457
1664496600000|2022-09-30 00:10:00|71072.1|71052.1|71099.3|71079.3|71101.8|71081.8|71062.7|71042.7|587
1664496900000|2022-09-30 00:15:00|71098.2|71078.2|71094.1|71074.1|71136.4|71116.4|71085|71065|589
1664497200000|2022-09-30 00:20:00|71094.3|71074.3|71118.6|71098.6|71120.1|71100.1|71066.5|71046.5|479
1664497500000|2022-09-30 00:25:00|71118.5|71098.5|71131.7|71111.7|71135.4|71115.4|71100.8|71080.8|548
1664497800000|2022-09-30 00:30:00|71131.1|71111.1|71086.3|71066.3|71131.5|71111.5|71084.3|71064.3|535
1664498100000|2022-09-30 00:35:00|71086.7|71066.7|71110|71090|71116|71096|71073.3|71053.3|639
1664498400000|2022-09-30 00:40:00|71112.1|71092.1|71121.8|71101.8|71149|71129|71109.7|71089.7|688
1664498700000|2022-09-30 00:45:00|71121.9|71101.9|71107.8|71087.8|71122.6|71102.6|71093.9|71073.9|635
1664499000000|2022-09-30 00:50:00|71108.1|71088.1|71080.4|71060.4|71125.7|71105.7|71078.7|71058.7|827
1664499300000|2022-09-30 00:55:00|71080|71060|71101.4|71081.4|71101.4|71081.4|71061.3|71041.3|791
1664499600000|2022-09-30 01:00:00|71100.9|71080.9|71099.8|71079.8|71106.9|71086.9|71067.3|71047.3|871
1664499900000|2022-09-30 01:05:00|71099.6|71079.6|71092.6|71072.6|71114.6|71094.6|71090.9|71070.9|686
1664500200000|2022-09-30 01:10:00|71092.9|71072.9|71101.2|71081.2|71126.2|71106.2|71092.9|71072.9|707
1664500500000|2022-09-30 01:15:00|71100.2|71080.2|71178.4|71158.4|71197.2|71177.2|71089.2|71069.2|827
1664500800000|2022-09-30 01:20:00|71177.9|71157.9|71187.5|71167.5|71201.1|71181.1|71172.6|71152.6|532
1664501100000|2022-09-30 01:25:00|71187.1|71167.1|71151.6|71131.6|71193.7|71173.7|71151.1|71131.1|595
1664501400000|2022-09-30 01:30:00|71156.3|71136.3|71135.1|71115.1|71159|71139|71059.3|71039.3|1006
1664501700000|2022-09-30 01:35:00|71135|71115|71206.3|71186.3|71209|71189|71134.6|71114.6|922
1664502000000|2022-09-30 01:40:00|71206.4|71186.4|71239.3|71219.3|71267.3|71247.3|71182.2|71162.2|953
1664502300000|2022-09-30 01:45:00|71239.1|71219.1|71285|71265|71306.2|71286.2|71237.4|71217.4|875
1664502600000|2022-09-30 01:50:00|71285.1|71265.1|71265.5|71245.5|71291.2|71271.2|71243.7|71228.7|880
1664502900000|2022-09-30 01:55:00|71266.1|71246.1|71287.8|71267.8|71292.3|71276|71261.8|71243.9|918
1664503200000|2022-09-30 02:00:00|71287.6|71267.6|71292.9|71282.9|71325.7|71310|71280.3|71264.3|831
1664503500000|2022-09-30 02:05:00|71293|71283|71274.5|71254.5|71307.9|71293.1|71270|71250|783
1664503800000|2022-09-30 02:10:00|71274.4|71254.4|71298.4|71288.4|71307|71292|71260.4|71245.2|740
1664504100000|2022-09-30 02:15:00|71298.1|71288.1|71338|71318|71338.2|71318.2|71290|71275.2|821
1664504400000|2022-09-30 02:20:00|71338.4|71318.4|71294.3|71274.3|71339.8|71319.8|71285.6|71265.6|974
1664504700000|2022-09-30 02:25:00|71293.7|71273.7|71264.6|71244.6|71308.5|71288.5|71259.1|71244.2|909
1664505000000|2022-09-30 02:30:00|71265.7|71245.7|71260.3|71240.3|71280.5|71264.6|71246.7|71232.2|833
1664505300000|2022-09-30 02:35:00|71260.1|71240.1|71210.4|71190.4|71262.5|71246.8|71199.6|71179.8|838
1664505600000|2022-09-30 02:40:00|71209.7|71189.7|71233.6|71213.6|71234.2|71217.7|71200.4|71185.4|796
1664505900000|2022-09-30 02:45:00|71235|71215|71119.3|71099.3|71240.2|71220.2|71089.9|71069.9|852
1664506200000|2022-09-30 02:50:00|71121.3|71101.3|71163.1|71143.1|71172.4|71152.7|71118.3|71101.3|795
1664506500000|2022-09-30 02:55:00|71163.5|71143.5|71186.7|71166.7|71192.2|71176.1|71153.5|71133.5|766
1664506800000|2022-09-30 03:00:00|71186.6|71166.6|71156.9|71146.9|71186.8|71170|71141.2|71124.6|854
1664507100000|2022-09-30 03:05:00|71157.4|71147.4|71147.6|71137.6|71168.4|71150.8|71143.8|71128|704
1664507400000|2022-09-30 03:10:00|71147.5|71137.5|71132.8|71122.8|71160.7|71143.9|71130.3|71115.2|607
1664507700000|2022-09-30 03:15:00|71132.6|71122.6|71154.6|71134.6|71167.1|71149.9|71132.6|71122.6|646
1664508000000|2022-09-30 03:20:00|71154.7|71134.7|71109.2|71099.2|71154.9|71138.8|71093.6|71076.1|681
1664508300000|2022-09-30 03:25:00|71109.4|71099.4|71114.6|71104.6|71128.5|71114.1|71108.6|71096|698
1664508600000|2022-09-30 03:30:00|71114.7|71104.7|71095|71075|71125.6|71110.7|71087.1|71073.2|646
1664508900000|2022-09-30 03:35:00|71096.6|71076.6|71071.1|71061.1|71097.4|71077.4|71065.9|71050.7|670
1664509200000|2022-09-30 03:40:00|71071.5|71061.5|71065.5|71055.5|71082.8|71068.2|71044|71030.1|674
1664509500000|2022-09-30 03:45:00|71065.1|71055.1|71072.4|71062.4|71089|71073.9|71064.4|71049.8|633
1664509800000|2022-09-30 03:50:00|71072.7|71062.7|71095.2|71085.2|71107|71091.9|71072.4|71062.4|623
1664510100000|2022-09-30 03:55:00|71095.7|71085.7|71124.3|71104.3|71128.6|71113.7|71095.7|71080.1|610
1664510400000|2022-09-30 04:00:00|71124.2|71104.2|71114|71104|71127.6|71107.8|71102.6|71085.3|588
1664510700000|2022-09-30 04:05:00|71113.8|71103.8|71106.2|71096.2|71123.9|71111.2|71105.6|71092.2|544
1664511000000|2022-09-30 04:10:00|71106.3|71096.3|71099.6|71089.6|71113.6|71100.9|71093.7|71080|426
1664511300000|2022-09-30 04:15:00|71099.2|71089.2|71112.3|71102.3|71114.7|71102.4|71097.8|71086.1|443
1664511600000|2022-09-30 04:20:00|71112.5|71102.5|71136.9|71126.9|71140.9|71127.2|71112.5|71102.5|526
1664511900000|2022-09-30 04:25:00|71137.4|71127.4|71135.7|71125.7|71143.2|71130.1|71122.8|71109|518
1664512200000|2022-09-30 04:30:00|71135.8|71125.8|71125.6|71115.6|71138.3|71126|71124.7|71111.3|439
1664512500000|2022-09-30 04:35:00|71125.7|71115.7|71125|71115|71134.1|71124.1|71124.4|71114.4|414
1664512800000|2022-09-30 04:40:00|71124.9|71114.9|71102.1|71092.1|71130.1|71120.1|71099.2|71088.7|614
1664513100000|2022-09-30 04:45:00|71102.2|71092.2|71114.9|71104.9|71116.9|71106.9|71095.3|71085.3|574
1664513400000|2022-09-30 04:50:00|71115|71105|71120.6|71110.6|71122.7|71112.7|71102.4|71092.4|618
1664513700000|2022-09-30 04:55:00|71120.5|71110.5|71114.2|71104.2|71124|71114|71105.5|71093.2|575
1664514000000|2022-09-30 05:00:00|71114|71104|71110.2|71100.2|71125.2|71111.8|71109.5|71094.8|555
1664514300000|2022-09-30 05:05:00|71110.1|71100.1|71083.9|71073.9|71114.9|71100.4|71077.3|71061.1|541
1664514600000|2022-09-30 05:10:00|71089.4|71069.4|71090.2|71080.2|71099.7|71084.3|71079.2|71066|485
1664514900000|2022-09-30 05:15:00|71090.1|71080.1|71068.3|71058.3|71093.5|71080.1|71046.9|71031.8|547
1664515200000|2022-09-30 05:20:00|71068.4|71058.4|71026.4|71016.4|71075|71060.1|71015.8|70999.5|713
1664515500000|2022-09-30 05:25:00|71031.5|71011.5|71004.8|70994.8|71041.3|71026|71003.6|70990|711
1664515800000|2022-09-30 05:30:00|71004.4|70994.4|71004.2|70994.2|71026.6|71008.3|70986|70971.7|829
1664516100000|2022-09-30 05:35:00|71004|70994|70983.7|70973.7|71025.4|71009.6|70980.7|70966.3|728
1664516400000|2022-09-30 05:40:00|70983.6|70973.6|71010.4|70990.4|71015.5|70999|70958.9|70943.2|724
1664516700000|2022-09-30 05:45:00|71010.6|70990.6|70998.5|70988.5|71010.6|70995.9|70963.3|70948.3|788
1664517000000|2022-09-30 05:50:00|71004.1|70984.1|70973.5|70963.5|71018.5|70998.5|70973.5|70958.4|805
1664517300000|2022-09-30 05:55:00|70973.4|70963.4|70819.6|70799.6|70987.4|70973|70778.5|70720.3|956
1664517600000|2022-09-30 06:00:00|70820.2|70800.2|70766|70746|70865.2|70845.2|70737.9|70717.9|1054
1664517900000|2022-09-30 06:05:00|70766.2|70746.2|70822.6|70802.6|70844.3|70824.3|70761|70741|971
1664518200000|2022-09-30 06:10:00|70822.7|70802.7|70846.5|70826.5|70857.1|70837.1|70816.8|70802.3|920
1664518500000|2022-09-30 06:15:00|70846.3|70826.3|70895.7|70875.7|70917.2|70898|70833.5|70816.1|913
1664518800000|2022-09-30 06:20:00|70895.5|70875.5|70900.7|70890.7|70929.4|70916.9|70883.3|70869.9|801
1664519100000|2022-09-30 06:25:00|70900.8|70890.8|70906.5|70896.5|70917.3|70900.3|70890.9|70874|820
1664519400000|2022-09-30 06:30:00|70906.4|70896.4|70900.4|70880.4|70923.9|70908.7|70879.8|70865.2|800
1664519700000|2022-09-30 06:35:00|70900.8|70880.8|70974|70954|70974|70954|70895.5|70878.5|922
1664520000000|2022-09-30 06:40:00|70973.7|70953.7|70947.2|70927.2|70987.1|70967.1|70923.7|70903.7|1004
1664520300000|2022-09-30 06:45:00|70947.3|70927.3|70947.6|70937.6|70965.7|70945.7|70926.4|70906.4|961
1664520600000|2022-09-30 06:50:00|70947.7|70937.7|70934.5|70924.5|70954.8|70938.6|70913.2|70893.2|906
1664520900000|2022-09-30 06:55:00|70938.9|70918.9|70929.2|70909.2|70951.8|70936.8|70904.3|70888.7|904
1664521200000|2022-09-30 07:00:00|70924.2|70914.2|70949.7|70939.7|70958.5|70943.7|70907.1|70891.6|857
1664521500000|2022-09-30 07:05:00|70949.5|70939.5|70849.8|70829.8|70957.8|70947.8|70849.8|70829.8|911
1664521800000|2022-09-30 07:10:00|70850.9|70830.9|70896.8|70876.8|70905.6|70890.7|70840.7|70824.3|899
1664522100000|2022-09-30 07:15:00|70891.5|70881.5|70891.1|70881.1|70935.2|70915.2|70871.4|70856.9|897
1664522400000|2022-09-30 07:20:00|70890.4|70880.4|70846.2|70836.2|70894.9|70882.2|70845.7|70835.7|823
1664522700000|2022-09-30 07:25:00|70846.4|70836.4|70883.9|70863.9|70888|70873.1|70827.5|70812|925
1664523000000|2022-09-30 07:30:00|70884.6|70864.6|70941.5|70921.5|70945.6|70934.2|70874.2|70862|883
1664523300000|2022-09-30 07:35:00|70938.5|70928.5|70929.6|70919.6|70971.8|70952.7|70926.2|70911.4|1009
1664523600000|2022-09-30 07:40:00|70929.5|70919.5|70962.1|70952.1|70967.6|70952.8|70928.9|70915.1|783
1664523900000|2022-09-30 07:45:00|70962.2|70952.2|70967|70957|70984.1|70972.6|70945.3|70935.3|833
1664524200000|2022-09-30 07:50:00|70967.3|70957.3|70974.2|70954.2|70985|70975|70967.3|70951.7|722
1664524500000|2022-09-30 07:55:00|70974.5|70954.5|70980.6|70970.6|70984.4|70971.8|70942.7|70928.7|847
1664524800000|2022-09-30 08:00:00|70980.3|70970.3|70912.6|70902.6|70986.4|70974.6|70909.6|70896.7|890
1664525100000|2022-09-30 08:05:00|70912.9|70902.9|70922.9|70912.9|70931.5|70916.2|70893.3|70883.1|854
1664525400000|2022-09-30 08:10:00|70922.5|70912.5|70886.1|70876.1|70927.4|70912.9|70857.8|70839.4|864
1664525700000|2022-09-30 08:15:00|70886.4|70876.4|70898.2|70888.2|70903.4|70893.4|70872.7|70854.8|808
1664526000000|2022-09-30 08:20:00|70895.5|70885.5|70927.5|70907.5|70927.9|70910.3|70805.3|70785.3|911
1664526300000|2022-09-30 08:25:00|70930.6|70910.6|70975.9|70955.9|70976.8|70959.8|70908.8|70888.8|874
1664526600000|2022-09-30 08:30:00|70976|70956|70942.7|70922.7|70981.7|70964.3|70933|70913|909
1664526900000|2022-09-30 08:35:00|70942.4|70922.4|70989.4|70969.4|70999.2|70983.8|70937.6|70918.8|930
1664527200000|2022-09-30 08:40:00|70989.2|70969.2|70988.6|70968.6|71004.5|70984.5|70959.2|70943.1|948
1664527500000|2022-09-30 08:45:00|70988.3|70968.3|71000|70980|71002.2|70982.2|70962.9|70942.9|839
1664527800000|2022-09-30 08:50:00|70999.2|70979.2|71017.2|70997.2|71022.6|71002.6|70992.7|70974.2|843
1664528100000|2022-09-30 08:55:00|71017.3|70997.3|71023.9|71003.9|71051.9|71035.1|71007.7|70987.7|856
1664528400000|2022-09-30 09:00:00|71023.8|71003.8|71018.8|71008.8|71035.5|71019.4|71009.4|70989.4|833
1664528700000|2022-09-30 09:05:00|71026.2|71006.2|71014.7|70994.7|71044.1|71024.8|71006.2|70986.2|884
1664529000000|2022-09-30 09:10:00|71013.1|70993.1|71016.2|70996.2|71031.9|71011.9|71002|70982|912
1664529300000|2022-09-30 09:15:00|71016.3|70996.3|71037.8|71017.8|71054.5|71039.3|71001.7|70981.7|785
1664529600000|2022-09-30 09:20:00|71038.1|71018.1|71055.4|71035.4|71082.6|71068.2|71032.9|71017.8|699
1664529900000|2022-09-30 09:25:00|71055.5|71035.5|71109|71089|71111|71093|71050.4|71035.5|801
1664530200000|2022-09-30 09:30:00|71109.3|71089.3|71121.3|71111.3|71125|71111.3|71079.7|71059.7|802
1664530500000|2022-09-30 09:35:00|71121.1|71111.1|71119.4|71109.4|71126.5|71113.6|71106.6|71096.6|719
1664530800000|2022-09-30 09:40:00|71119.8|71109.8|71173.5|71163.5|71178|71163.8|71117.6|71107.6|855
1664531100000|2022-09-30 09:45:00|71173.2|71163.2|71106.3|71096.3|71194.4|71179.8|71101.2|71087.9|829
1664531400000|2022-09-30 09:50:00|71105|71095|71057.9|71047.9|71109|71096.6|71049.8|71039.8|878
1664531700000|2022-09-30 09:55:00|71058|71048|71135.2|71125.2|71140.8|71125.5|71058|71047.4|711
1664532000000|2022-09-30 10:00:00|71135|71125|71137|71117|71158.9|71138.9|71104.3|71084.3|823
1664532300000|2022-09-30 10:05:00|71137.1|71117.1|71076.6|71056.6|71137.4|71117.4|71066.2|71050|750
1664532600000|2022-09-30 10:10:00|71073.3|71053.3|71116.6|71106.6|71122.1|71106.6|71063|71043|804
1664532900000|2022-09-30 10:15:00|71116.7|71106.7|71172.7|71152.7|71173.3|71153.3|71100.4|71080.4|828
1664533200000|2022-09-30 10:20:00|71171.7|71151.7|71194.3|71174.3|71212.9|71193.3|71144|71125|918
1664533500000|2022-09-30 10:25:00|71193.6|71173.6|71277.1|71257.1|71277.1|71257.1|71192|71172|935
1664533800000|2022-09-30 10:30:00|71273.1|71263.1|71291.6|71271.6|71302.2|71282.2|71270.7|71254.4|824
1664534100000|2022-09-30 10:35:00|71291.7|71271.7|71250.9|71230.9|71291.7|71271.7|71246|71226.4|740
1664534400000|2022-09-30 10:40:00|71250.8|71230.8|71239.1|71219.1|71271.6|71251.6|71232.8|71212.8|704
1664534700000|2022-09-30 10:45:00|71239.4|71219.4|71252.1|71232.1|71277.1|71257.1|71238.4|71218.4|866
1664535000000|2022-09-30 10:50:00|71251.8|71231.8|71275|71265|71283.6|71268.9|71247.2|71228.2|812
1664535300000|2022-09-30 10:55:00|71275.1|71265.1|71276.3|71266.3|71284.7|71274.7|71272|71258.5|718
1664535600000|2022-09-30 11:00:00|71275.9|71265.9|71295.4|71275.4|71296.3|71280.1|71266.9|71255.2|771
1664535900000|2022-09-30 11:05:00|71290.6|71280.6|71305.3|71285.3|71306.7|71293.7|71289.3|71274.8|629
1664536200000|2022-09-30 11:10:00|71305.2|71285.2|71294.9|71284.9|71305.9|71291.4|71290.9|71276.4|568
1664536500000|2022-09-30 11:15:00|71294.8|71284.8|71289.3|71269.3|71304.4|71289.3|71282.3|71266.3|696
1664536800000|2022-09-30 11:20:00|71288.8|71268.8|71257.1|71247.1|71295.8|71280.5|71251.2|71238.2|757
1664537100000|2022-09-30 11:25:00|71257|71247|71263.9|71253.9|71273.7|71262|71246|71236|706
1664537400000|2022-09-30 11:30:00|71263.1|71253.1|71272.5|71262.5|71278.4|71268.4|71256.7|71242.4|756
1664537700000|2022-09-30 11:35:00|71272.7|71262.7|71266.2|71256.2|71285.5|71272.3|71255.1|71239.2|744
1664538000000|2022-09-30 11:40:00|71266.3|71256.3|71268.4|71248.4|71274.2|71260.3|71254.1|71241.8|782
1664538300000|2022-09-30 11:45:00|71268.5|71248.5|71274|71254|71278.8|71261|71260.6|71245.9|814
1664538600000|2022-09-30 11:50:00|71274.3|71254.3|71282.2|71262.2|71292.1|71274.4|71271.1|71253.3|775
1664538900000|2022-09-30 11:55:00|71282.6|71262.6|71261.9|71251.9|71286.8|71272|71261.1|71251.1|703
1664539200000|2022-09-30 12:00:00|71261.8|71251.8|71252.8|71232.8|71263.3|71253.3|71225.9|71210.8|768
1664539500000|2022-09-30 12:05:00|71252.6|71232.6|71253|71243|71269.1|71257.5|71239.4|71225.9|794
1664539800000|2022-09-30 12:10:00|71253.1|71243.1|71256.3|71236.3|71269|71249.5|71231.7|71211.7|815
1664540100000|2022-09-30 12:15:00|71256.1|71236.1|71239|71219|71265.9|71251.3|71226.3|71209.3|921
1664540400000|2022-09-30 12:20:00|71239.1|71219.1|71236.6|71226.6|71249.7|71234.2|71217.1|71207.1|861
1664540700000|2022-09-30 12:25:00|71236.9|71226.9|71228.6|71180|71247.6|71234.1|71169.9|71149.9|992
1664541000000|2022-09-30 12:30:00|71226.3|71183.7|71230.5|71210.5|71296.4|71276.4|71200.1|71175.6|1092
1664541300000|2022-09-30 12:35:00|71228.1|71208.1|71241.4|71221.4|71243.8|71223.8|71183.7|71163.7|1070
1664541600000|2022-09-30 12:40:00|71241.3|71221.3|71208.5|71198.5|71261.5|71241.5|71204.2|71184.2|1069
1664541900000|2022-09-30 12:45:00|71208.3|71198.3|71255.2|71235.2|71277.6|71257.6|71207.6|71188|1007
1664542200000|2022-09-30 12:50:00|71254.1|71234.1|71265.7|71245.7|71269.8|71251.6|71246.2|71227.2|991
1664542500000|2022-09-30 12:55:00|71266.3|71246.3|71273.4|71253.4|71276.4|71260.7|71251.4|71231.4|922
1664542800000|2022-09-30 13:00:00|71268.7|71258.7|71300.7|71280.7|71302.7|71284|71258.4|71238.4|1022
1664543100000|2022-09-30 13:05:00|71302.2|71282.2|71297.1|71277.1|71306.3|71291.9|71291.9|71272.9|880
1664543400000|2022-09-30 13:10:00|71297.7|71277.7|71296.3|71276.3|71305.6|71290.7|71286|71270.9|862
1664543700000|2022-09-30 13:15:00|71295.2|71275.2|71303.9|71293.9|71309.4|71295.2|71294.5|71274.5|765
1664544000000|2022-09-30 13:20:00|71304|71294|71299|71289|71309|71295.5|71295.7|71279.2|742
1664544300000|2022-09-30 13:25:00|71299.1|71289.1|71301|71291|71307.8|71293.8|71293.3|71279.4|809
1664544600000|2022-09-30 13:30:00|71300.6|71290.6|71270.3|71250.3|71305.5|71291.8|71263.8|71249.5|1032
1664544900000|2022-09-30 13:35:00|71269.3|71249.3|71275.9|71265.9|71292.2|71277.9|71262.9|71248.4|841
1664545200000|2022-09-30 13:40:00|71276.2|71266.2|71265.3|71245.3|71291|71276.6|71256.6|71242.1|875
1664545500000|2022-09-30 13:45:00|71265.7|71245.7|71266.2|71246.2|71276.1|71261.4|71245.7|71233.4|997
1664545800000|2022-09-30 13:50:00|71265.3|71245.3|71270.9|71260.9|71282.1|71267.5|71253.5|71238.9|1008
1664546100000|2022-09-30 13:55:00|71275.9|71255.9|71226.8|71191.1|71275.9|71264|71219|71191.1|943
1664546400000|2022-09-30 14:00:00|71230.4|71178|71236.9|71216.9|71242|71223.4|71209.3|71178|1012
1664546700000|2022-09-30 14:05:00|71236.6|71216.6|71259|71249|71270.5|71255.7|71234.4|71214.4|983
1664547000000|2022-09-30 14:10:00|71259.2|71249.2|71267.9|71257.9|71287.7|71273.1|71245|71231.6|924
1664547300000|2022-09-30 14:15:00|71268.3|71258.3|71271.1|71261.1|71284.7|71271.1|71262|71247.3|919
1664547600000|2022-09-30 14:20:00|71271|71261|71271.9|71261.9|71295.5|71285.4|71270.8|71256.1|792
1664547900000|2022-09-30 14:25:00|71272.7|71262.7|71275.4|71265.4|71291.9|71277.2|71270.8|71254.6|880
1664548200000|2022-09-30 14:30:00|71275.6|71265.6|71257.1|71247.1|71287.6|71274.6|71252.9|71238.7|849
1664548500000|2022-09-30 14:35:00|71257.5|71247.5|71238.5|71228.5|71265.2|71250.4|71234.6|71219.9|889
1664548800000|2022-09-30 14:40:00|71238.4|71228.4|71292.7|71282.7|71297.9|71283|71233.4|71223.4|922
1664549100000|2022-09-30 14:45:00|71291.9|71281.9|71293.6|71273.6|71302.3|71292.3|71274.7|71259.3|928
1664549400000|2022-09-30 14:50:00|71294.3|71274.3|71292|71282|71305.5|71293.8|71283.9|71270.2|988
1664549700000|2022-09-30 14:55:00|71291.6|71281.6|71294.8|71284.8|71304|71294|71277.1|71264.2|930
1664550000000|2022-09-30 15:00:00|71294.5|71284.5|71295.6|71285.6|71307.1|71292|71284.4|71269.9|828
1664550300000|2022-09-30 15:05:00|71295.5|71285.5|71271.2|71261.2|71301.3|71288.9|71267.8|71251.8|822
1664550600000|2022-09-30 15:10:00|71271.3|71261.3|71287.3|71267.3|71293.5|71283.5|71271.1|71255.4|726
1664550900000|2022-09-30 15:15:00|71286.7|71266.7|71287.6|71277.6|71292.1|71282.1|71276.9|71262|796
1664551200000|2022-09-30 15:20:00|71287.4|71277.4|71295.7|71285.7|71300.1|71290.1|71286.2|71273.2|741
1664551500000|2022-09-30 15:25:00|71295.5|71285.5|71297.4|71287.4|71299.1|71289.1|71289|71273.7|705
1664551800000|2022-09-30 15:30:00|71297.2|71287.2|71297.5|71287.5|71299.2|71289.2|71291.5|71281.5|642
1664552100000|2022-09-30 15:35:00|71297.3|71287.3|71296.8|71286.8|71299.2|71289.2|71293.5|71283.5|642
1664552400000|2022-09-30 15:40:00|71296.7|71286.7|71292.5|71282.5|71303.2|71293.2|71291.2|71281.2|625
1664552700000|2022-09-30 15:45:00|71292.7|71282.7|71298.6|71288.6|71299|71289|71290.3|71280.3|566
1664553000000|2022-09-30 15:50:00|71298.8|71288.8|71302.4|71292.4|71303|71293|71297.2|71287.2|502
1664553300000|2022-09-30 15:55:00|71302.5|71292.5|71298.4|71288.4|71303.5|71293.5|71295.3|71285.3|590
1664553600000|2022-09-30 16:00:00|71298.6|71288.6|71303.1|71293.1|71304|71294|71296.4|71286.4|583
1664553900000|2022-09-30 16:05:00|71303.2|71293.2|71302.9|71292.9|71305.1|71295.1|71299.2|71289.2|418
1664554200000|2022-09-30 16:10:00|71303|71293|71302.4|71292.4|71304.8|71294.8|71296.1|71286.1|456
1664554500000|2022-09-30 16:15:00|71302.5|71292.5|71303.8|71293.8|71306.2|71294.7|71299.8|71286.2|483
1664554800000|2022-09-30 16:20:00|71303.9|71293.9|71290.3|71280.3|71305.3|71295.3|71287.9|71277.9|517
1664555100000|2022-09-30 16:25:00|71290.1|71280.1|71266.9|71256.9|71292.3|71282.3|71260.1|71246.6|647
1664555400000|2022-09-30 16:30:00|71266.5|71256.5|71286.2|71266.2|71291|71275.7|71266.5|71253|652
1664555700000|2022-09-30 16:35:00|71286.4|71266.4|71282.2|71272.2|71293.1|71277.6|71279.8|71266.2|579
1664556000000|2022-09-30 16:40:00|71282.3|71272.3|71276.2|71266.2|71287.8|71273.3|71265.9|71251|565
1664556300000|2022-09-30 16:45:00|71276.1|71266.1|71298.6|71278.6|71302|71287.4|71276.1|71262.5|447
1664556600000|2022-09-30 16:50:00|71297.8|71277.8|71303.5|71283.5|71306.4|71291.8|71285.4|71268.5|484
1664556900000|2022-09-30 16:55:00|71304.4|71284.4|71303.3|71293.3|71307.6|71294.3|71297.8|71281.8|418
1664557200000|2022-09-30 17:00:00|71303.2|71293.2|71308.1|71298.1|71343.2|71328.6|71302.7|71292.7|621
1664557500000|2022-09-30 17:05:00|71308|71298|71304.9|71294.9|71312.6|71302.2|71298.8|71288.8|631
1664557800000|2022-09-30 17:10:00|71304.8|71294.8|71315.8|71305.8|71321.2|71306.4|71295|71281.5|596
1664558100000|2022-09-30 17:15:00|71315.7|71305.7|71328.9|71318.9|71337.2|71323.1|71307.1|71292.5|554
1664558400000|2022-09-30 17:20:00|71329|71319|71343.2|71333.2|71352.3|71334.8|71327.5|71314.8|420
1664558700000|2022-09-30 17:25:00|71343.6|71333.6|71332.6|71322.6|71353|71337.3|71329.4|71319.4|463
1664559000000|2022-09-30 17:30:00|71332.5|71322.5|71349.4|71339.4|71352.1|71340.1|71332.5|71319.3|443
1664559300000|2022-09-30 17:35:00|71349.3|71339.3|71352.4|71342.4|71358.7|71345.6|71344.2|71331.1|599
1664559600000|2022-09-30 17:40:00|71352.5|71342.5|71352|71342|71356.7|71343.7|71341.7|71327.6|567
1664559900000|2022-09-30 17:45:00|71352.1|71342.1|71335.7|71325.7|71358.3|71345.8|71325.6|71305.6|544
1664560200000|2022-09-30 17:50:00|71335.1|71325.1|71318.5|71308.5|71339|71325.6|71313.7|71297.1|494
1664560500000|2022-09-30 17:55:00|71318.6|71308.6|71318.1|71308.1|71331|71315.6|71303.6|71287.3|575
1664560800000|2022-09-30 18:00:00|71318.2|71308.2|71351.9|71341.9|71360.6|71345.8|71310.6|71294.8|679
1664561100000|2022-09-30 18:05:00|71351.5|71341.5|71352.4|71342.4|71363.2|71348.7|71343.7|71330|626
1664561400000|2022-09-30 18:10:00|71352.3|71342.3|71330|71320|71354.8|71344.8|71329.3|71316.5|545
1664561700000|2022-09-30 18:15:00|71330.4|71320.4|71354.1|71344.1|71359.7|71346.4|71324.5|71309.5|520
1664562000000|2022-09-30 18:20:00|71354|71344|71351.8|71341.8|71362.7|71348.2|71343.1|71329.8|551
1664562300000|2022-09-30 18:25:00|71351.9|71341.9|71354.3|71344.3|71359.7|71349.7|71346.6|71331.6|466
1664562600000|2022-09-30 18:30:00|71354.5|71344.5|71341.1|71331.1|71361.6|71346.7|71340.8|71326.2|544
1664562900000|2022-09-30 18:35:00|71341|71331|71347|71337|71363.2|71348.7|71340.9|71330.9|570
1664563200000|2022-09-30 18:40:00|71347.1|71337.1|71352.7|71342.7|71363.8|71347.8|71344.3|71329.7|603
1664563500000|2022-09-30 18:45:00|71352.8|71342.8|71345.2|71335.2|71371.9|71355.9|71344.8|71329.9|621
1664563800000|2022-09-30 18:50:00|71344.9|71334.9|71368.5|71358.5|71374.5|71360.2|71343.4|71333.4|635
1664564100000|2022-09-30 18:55:00|71368.3|71358.3|71393.1|71383.1|71397.4|71385.1|71368.3|71358.3|647
1664564400000|2022-09-30 19:00:00|71392.9|71382.9|71377.3|71367.3|71401.4|71385.4|71366.3|71351.4|701
1664564700000|2022-09-30 19:05:00|71375.7|71365.7|71397.5|71387.5|71404.8|71393.3|71369.1|71359.1|688
1664565000000|2022-09-30 19:10:00|71397.6|71387.6|71405.4|71385.4|71405.4|71392.7|71384.6|71373.7|628
1664565300000|2022-09-30 19:15:00|71405.2|71385.2|71399.4|71379.4|71405.9|71394.8|71389.2|71376.5|600
1664565600000|2022-09-30 19:20:00|71394.4|71384.4|71398.4|71388.4|71407.1|71397.1|71392.5|71375.6|544
1664565900000|2022-09-30 19:25:00|71398.2|71388.2|71402.8|71392.8|71409.3|71394.5|71398.2|71380.4|493
1664566200000|2022-09-30 19:30:00|71402.9|71392.9|71396.5|71376.5|71408.4|71394|71391.4|71376.2|514
1664566500000|2022-09-30 19:35:00|71396.6|71376.6|71391.3|71371.3|71398.5|71383.4|71378.1|71363.4|481
1664566800000|2022-09-30 19:40:00|71391.2|71371.2|71401.3|71381.3|71401.8|71381.8|71389.6|71369.6|607
1664567100000|2022-09-30 19:45:00|71401.1|71381.1|71398.3|71378.3|71409.1|71394.3|71384.3|71369.1|632
1664567400000|2022-09-30 19:50:00|71399.2|71379.2|71402.2|71392.2|71410.3|71394.8|71399.2|71379.2|508
1664567700000|2022-09-30 19:55:00|71402.4|71392.4|71404|71384|71410.4|71395.4|71396.9|71377|566
1664568000000|2022-09-30 20:00:00|71403.9|71383.9|71402.3|71382.3|71407.8|71387.8|71400.4|71380.4|480
1664568300000|2022-09-30 20:05:00|71402.4|71382.4|71406.9|71386.9|71409.7|71389.7|71392.9|71372.9|450
1664568600000|2022-09-30 20:10:00|71406.8|71386.8|71416.7|71396.7|71420.8|71400.8|71406.2|71386.2|469
1664568900000|2022-09-30 20:15:00|71416.5|71396.5|71420.3|71400.3|71425.1|71406.2|71414.9|71396.5|259
1664569200000|2022-09-30 20:20:00|71420.2|71400.2|71423.7|71403.7|71424.9|71406.5|71415.5|71398.6|368
1664569500000|2022-09-30 20:25:00|71423.8|71403.8|71403.8|71383.8|71424.1|71404.1|71394.2|71374.2|314
1664569800000|2022-09-30 20:30:00|71403.2|71383.2|71414|71394|71417.4|71397.4|71402.3|71382.3|296
1664570100000|2022-09-30 20:35:00|71413.7|71393.7|71413.6|71393.6|71415.8|71395.8|71412.2|71392.2|155
1664570400000|2022-09-30 20:40:00|71413.5|71393.5|71413.2|71393.2|71416.1|71396.1|71409.7|71389.7|215
1664570700000|2022-09-30 20:45:00|71412.4|71392.4|71419.5|71399.5|71420.7|71400.7|71410.1|71390.1|237
1664571000000|2022-09-30 20:50:00|71418.4|71398.4|71425.6|71405.6|71459.8|71408|71416.8|71366.3|223
1664571300000|2022-09-30 20:55:00|71424.9|71404.9|71426.7|71406.7|71457.3|71407.4|71422|71375|179
1664740800000|2022-10-02 20:00:00|71334.2|71208.2|71334.2|71208.2|71345.5|71219.5|71334.2|71208.2|3
1664741100000|2022-10-02 20:05:00|71345.5|71219.5|71345.5|71219.5|71345.5|71219.5|71345.5|71219.5|1
1664741400000|2022-10-02 20:10:00|71337.7|71211.7|71345.5|71219.5|71345.5|71219.5|71337.7|71211.7|2
1664742000000|2022-10-02 20:20:00|71337.7|71211.7|71341.8|71215.8|71345.5|71219.5|71337.7|71211.7|14
1664742300000|2022-10-02 20:25:00|71345.5|71219.5|71325.7|71199.7|71345.5|71219.5|71321.6|71195.6|15
1664742600000|2022-10-02 20:30:00|71323.9|71197.9|71343.4|71217.4|71345.5|71219.5|71323.9|71197.9|18
1664742900000|2022-10-02 20:35:00|71326.6|71200.6|71328.6|71202.6|71345.5|71219.5|71326.6|71200.6|10
1664743200000|2022-10-02 20:40:00|71344.2|71218.2|71330.9|71204.9|71345.5|71219.5|71328.6|71202.6|11
1664743500000|2022-10-02 20:45:00|71344.5|71218.5|71330.9|71204.9|71345.5|71219.5|71330.9|71204.9|16
1664743800000|2022-10-02 20:50:00|71333.9|71207.9|71333.9|71207.9|71345.5|71219.5|71333.9|71207.9|11
1664744100000|2022-10-02 20:55:00|71345.5|71219.5|71365.5|71239.5|71365.5|71239.5|71321.5|71195.5|15
1664744400000|2022-10-02 21:00:00|71384.5|71258.5|71357.7|71238.7|71402.1|71283.1|71314|71195|20
1664744700000|2022-10-02 21:05:00|71353.9|71234.9|71377.6|71258.6|71384.8|71265.8|71317.1|71198.1|56
1664745000000|2022-10-02 21:10:00|71384.4|71265.4|71338.8|71219.8|71384.6|71265.6|71327.8|71208.8|93
1664745300000|2022-10-02 21:15:00|71350.4|71231.4|71332.7|71213.7|71361.1|71242.1|71325.2|71206.2|67
1664745600000|2022-10-02 21:20:00|71333.4|71214.4|71339|71220|71349.7|71230.7|71318.9|71199.9|81
1664745900000|2022-10-02 21:25:00|71338.6|71219.6|71346.5|71227.5|71354.4|71235.4|71328.1|71209.1|70
1664746200000|2022-10-02 21:30:00|71345.6|71226.6|71327.4|71208.4|71355.5|71236.5|71327.3|71208.3|85
1664746500000|2022-10-02 21:35:00|71331.7|71212.7|71349.6|71230.6|71355.1|71236.1|71317.3|71198.3|61
1664746800000|2022-10-02 21:40:00|71327.4|71208.4|71345.1|71226.1|71351.7|71232.7|71317.1|71198.1|55
1664747100000|2022-10-02 21:45:00|71332.7|71213.7|71332.7|71213.7|71350.5|71231.5|71326.8|71207.8|64
1664747400000|2022-10-02 21:50:00|71333|71214|71363.6|71244.6|71364.8|71245.8|71317|71198|100
1664747700000|2022-10-02 21:55:00|71353.3|71234.3|71356.8|71237.8|71369.4|71250.4|71323.7|71204.7|159
1664748000000|2022-10-02 22:00:00|71356.6|71237.6|71371.8|71252.8|71381.1|71262.1|71351.9|71232.9|74
1664748300000|2022-10-02 22:05:00|71370.8|71251.8|71364.9|71245.9|71380.3|71261.3|71351.7|71232.7|87
1664748600000|2022-10-02 22:10:00|71365|71246|71362.6|71243.6|71376.8|71257.8|71350.1|71231.1|66
1664748900000|2022-10-02 22:15:00|71366.4|71247.4|71372.5|71253.5|71380.2|71261.2|71359.8|71240.8|65
1664749200000|2022-10-02 22:20:00|71366.4|71247.4|71367|71248|71379.7|71260.7|71357.3|71238.3|82
1664749500000|2022-10-02 22:25:00|71366.8|71247.8|71365.2|71246.2|71372.3|71253.3|71357.4|71238.4|136
1664749800000|2022-10-02 22:30:00|71364.7|71245.7|71372.7|71253.7|71377.9|71258.9|71344.2|71225.2|157
1664750100000|2022-10-02 22:35:00|71372.3|71253.3|71373.9|71254.9|71411.3|71292.3|71366.8|71247.8|256
1664750400000|2022-10-02 22:40:00|71370.6|71251.6|71371.3|71257.8|71377.4|71264.2|71356.8|71249.6|117
1664750700000|2022-10-02 22:45:00|71364.7|71257.5|71363.8|71271.4|71377|71279.2|71359.9|71248.8|117
1664751000000|2022-10-02 22:50:00|71363.7|71271.8|71363.4|71263.5|71379|71277.7|71351.7|71246.9|106
1664751300000|2022-10-02 22:55:00|71363.6|71263.6|71359.4|71268.6|71375.8|71278.5|71342.6|71248.5|75
1664751600000|2022-10-02 23:00:00|71357.2|71270.8|71374.1|71266.5|71379.5|71284.4|71339.7|71254.8|253
1664751900000|2022-10-02 23:05:00|71373.7|71266.1|71408.8|71289.8|71443.6|71324.6|71346.4|71259.3|188
1664752200000|2022-10-02 23:10:00|71408.7|71289.7|71396.5|71296.2|71433.1|71314.1|71396.5|71281.6|88
1664752500000|2022-10-02 23:15:00|71401.2|71284.5|71410.1|71291.6|71423.5|71304.5|71379.3|71278.1|174
1664752800000|2022-10-02 23:20:00|71425.1|71306.1|71403|71292.6|71438.5|71319.5|71379.6|71268.7|117
1664753100000|2022-10-02 23:25:00|71403.3|71293|71407.2|71296|71421.6|71303.2|71388.8|71282.5|160
1664753400000|2022-10-02 23:30:00|71407.9|71295.9|71380.7|71283.8|71418.4|71350.9|71348.7|71266.7|233
1664753700000|2022-10-02 23:35:00|71374.3|71283.5|71394|71275.5|71403|71288.4|71374.3|71264.1|272
1664754000000|2022-10-02 23:40:00|71393.9|71275.8|71394.5|71275.5|71403.1|71290.6|71383.4|71273.4|221
1664754300000|2022-10-02 23:45:00|71384.3|71285.6|71383.3|71302.1|71416.7|71309.2|71371.7|71274.8|194
1664754600000|2022-10-02 23:50:00|71382.6|71301.5|71352.9|71318.1|71388.8|71330.1|71343.9|71292.3|832
1664754900000|2022-10-02 23:55:00|71350.3|71315.7|71374.4|71331.9|71401.9|71342.3|71347.1|71298.8|920
1664755200000|2022-10-03 00:00:00|71373.5|71332.4|71377.9|71357.9|71381.1|71359.8|71357.7|71326.1|830
1664755500000|2022-10-03 00:05:00|71377.4|71357.4|71419.6|71399.6|71426|71406|71376.7|71356.7|539
1664755800000|2022-10-03 00:10:00|71419.5|71399.5|71400.9|71380.9|71423.4|71403.4|71400.2|71380.2|476
1664756100000|2022-10-03 00:15:00|71401.1|71381.1|71372.7|71352.7|71402.3|71382.3|71371.7|71351.7|421
1664756400000|2022-10-03 00:20:00|71372.8|71352.8|71366.2|71346.2|71375.3|71355.3|71365.8|71345.8|400
1664756700000|2022-10-03 00:25:00|71365.8|71345.8|71391.1|71371.1|71394.7|71374.7|71365.8|71345.8|329
1664757000000|2022-10-03 00:30:00|71390.5|71370.5|71394.6|71374.6|71395.4|71375.4|71389.5|71369.5|304
1664757300000|2022-10-03 00:35:00|71394.5|71374.5|71401.3|71381.3|71423.8|71403.8|71389.7|71369.7|623
1664757600000|2022-10-03 00:40:00|71401.2|71381.2|71371.2|71351.2|71402.3|71382.3|71371.1|71351.1|568
1664757900000|2022-10-03 00:45:00|71371.1|71351.1|71373.8|71353.8|71377|71357|71369.6|71349.6|617
1664758200000|2022-10-03 00:50:00|71373.4|71353.4|71380.5|71360.5|71399.7|71379.7|71361.6|71341.6|647
1664758500000|2022-10-03 00:55:00|71380.8|71360.8|71398.3|71378.3|71415.5|71395.5|71369.7|71349.7|840
1664758800000|2022-10-03 01:00:00|71397.8|71377.8|71326.8|71306.8|71398.4|71378.4|71326.2|71306.2|658
1664759100000|2022-10-03 01:05:00|71327.3|71307.3|71297.4|71277.4|71330.8|71310.8|71278.2|71260.6|709
1664759400000|2022-10-03 01:10:00|71296.2|71276.2|71295.3|71275.3|71299.4|71279.4|71274.1|71254.1|704
1664759700000|2022-10-03 01:15:00|71295.4|71275.4|71336.3|71316.3|71352.9|71332.9|71295.1|71275.1|839
1664760000000|2022-10-03 01:20:00|71336.4|71316.4|71341.6|71321.6|71359|71339|71333.4|71313.4|693
1664760300000|2022-10-03 01:25:00|71341.7|71321.7|71338.3|71318.3|71366.2|71346.2|71327.3|71307.3|759
1664760600000|2022-10-03 01:30:00|71338.1|71318.1|71337.4|71317.4|71342.1|71322.1|71310.5|71290.5|751
1664760900000|2022-10-03 01:35:00|71337.6|71317.6|71323.1|71303.1|71343.5|71323.5|71322.2|71302.2|577
1664761200000|2022-10-03 01:40:00|71323|71303|71304.4|71284.4|71325.9|71305.9|71301.3|71281.3|633
1664761500000|2022-10-03 01:45:00|71303.9|71283.9|71241.2|71221.2|71305.8|71285.8|71237.9|71217.9|665
1664761800000|2022-10-03 01:50:00|71240.9|71220.9|71234.5|71214.5|71245.9|71225.9|71207|71191.5|672
1664762100000|2022-10-03 01:55:00|71235.7|71215.7|71238.6|71218.6|71254.7|71235.4|71232.1|71215|532
1664762400000|2022-10-03 02:00:00|71239.1|71219.1|71242.4|71232.4|71250.4|71236|71227.5|71212.4|556
1664762700000|2022-10-03 02:05:00|71242.5|71232.5|71259.1|71239.1|71262.1|71246.3|71236.4|71221.3|472
1664763000000|2022-10-03 02:10:00|71259.2|71239.2|71249.4|71239.4|71259.2|71244.3|71240.4|71226|443
1664763300000|2022-10-03 02:15:00|71249.5|71239.5|71274.7|71254.7|71276.2|71259.5|71248.5|71233.8|425
1664763600000|2022-10-03 02:20:00|71275.1|71255.1|71334.5|71314.5|71337.2|71317.2|71273.5|71255.1|733
1664763900000|2022-10-03 02:25:00|71335|71315|71329.6|71319.6|71347.7|71329.1|71318.6|71301.5|641
1664764200000|2022-10-03 02:30:00|71329.8|71319.8|71338.9|71328.9|71359.8|71345.3|71329.2|71315.1|673
1664764500000|2022-10-03 02:35:00|71338.4|71328.4|71323.5|71303.5|71361.6|71344.5|71317.6|71301.9|751
1664764800000|2022-10-03 02:40:00|71317.9|71307.9|71317.6|71297.6|71329.2|71312.3|71312.5|71295.8|426
1664765100000|2022-10-03 02:45:00|71317.4|71297.4|71310.1|71290.1|71328.2|71312.6|71304.9|71287.7|512
1664765400000|2022-10-03 02:50:00|71310|71290|71316.8|71306.8|71321.3|71306.8|71298.1|71281.9|641
1664765700000|2022-10-03 02:55:00|71322.6|71302.6|71356.1|71336.1|71357.8|71337.8|71321|71302.3|723
1664766000000|2022-10-03 03:00:00|71356.4|71336.4|71384.9|71364.9|71395.4|71375.4|71349|71330.8|589
1664766300000|2022-10-03 03:05:00|71384.8|71364.8|71372.3|71362.3|71387.1|71370.8|71365.2|71350.8|705
1664766600000|2022-10-03 03:10:00|71372|71362|71365.9|71345.9|71378.7|71363.1|71364.4|71344.4|534
1664766900000|2022-10-03 03:15:00|71365.5|71345.5|71358.2|71348.2|71365.9|71350.5|71351.8|71335.6|620
1664767200000|2022-10-03 03:20:00|71358.3|71348.3|71368.4|71348.4|71382.4|71366.2|71353.2|71340.1|580
1664767500000|2022-10-03 03:25:00|71368.6|71348.6|71372.3|71352.3|71380|71360|71361.8|71347.6|687
1664767800000|2022-10-03 03:30:00|71372.2|71352.2|71366|71346|71373|71360.8|71344.7|71324.7|632
1664768100000|2022-10-03 03:35:00|71366.2|71346.2|71362.1|71352.1|71367.7|71352.7|71348.3|71331.3|708
1664768400000|2022-10-03 03:40:00|71366.9|71346.9|71382.5|71372.5|71388.3|71375|71360.8|71346|568
1664768700000|2022-10-03 03:45:00|71382.9|71372.9|71388.6|71378.6|71388.8|71378.8|71371|71356.5|499
1664769000000|2022-10-03 03:50:00|71388.7|71378.7|71405.9|71385.9|71408.3|71393.4|71380.7|71369.4|581
1664769300000|2022-10-03 03:55:00|71406.9|71386.9|71430.4|71420.4|71441.6|71426.4|71402.5|71386.9|553
1664769600000|2022-10-03 04:00:00|71429.7|71419.7|71446.5|71426.5|71447.7|71436.7|71429.7|71414.4|489
1664769900000|2022-10-03 04:05:00|71446.6|71426.6|71487.8|71467.8|71489.1|71469.1|71438.2|71423.7|888
1664770200000|2022-10-03 04:10:00|71488.3|71468.3|71483.7|71473.7|71494.7|71479.3|71481.9|71461.9|611
1664770500000|2022-10-03 04:15:00|71484|71474|71450.8|71430.8|71488.4|71478.2|71439.7|71419.7|836
1664770800000|2022-10-03 04:20:00|71451.3|71431.3|71445.1|71425.1|71457.5|71439.4|71434.9|71414.9|740
1664771100000|2022-10-03 04:25:00|71444.5|71424.5|71440.6|71430.6|71451.2|71434.6|71432.7|71412.7|707
1664771400000|2022-10-03 04:30:00|71440.5|71430.5|71479.9|71459.9|71483|71468|71437|71417.9|626
1664771700000|2022-10-03 04:35:00|71480.3|71460.3|71494.6|71484.6|71504.2|71488.8|71476.6|71456.6|645
1664772000000|2022-10-03 04:40:00|71494.8|71484.8|71498.7|71478.7|71499.4|71485.6|71485.6|71472.2|494
1664772300000|2022-10-03 04:45:00|71497.4|71477.4|71493|71483|71499.4|71487.8|71488.3|71472.1|337
1664772600000|2022-10-03 04:50:00|71492.5|71482.5|71502.1|71492.1|71503.3|71492.4|71491.4|71473.9|361
1664772900000|2022-10-03 04:55:00|71502.2|71492.2|71518.9|71508.9|71525.7|71509.9|71499|71484.7|383
1664773200000|2022-10-03 05:00:00|71519.3|71509.3|71516.3|71506.3|71543.7|71527|71509.5|71493.6|636
1664773500000|2022-10-03 05:05:00|71516.2|71506.2|71506.2|71486.2|71521.1|71507.1|71502.4|71485.4|578
1664773800000|2022-10-03 05:10:00|71506.3|71486.3|71473.6|71453.6|71506.5|71486.5|71462.8|71447.8|572
1664774100000|2022-10-03 05:15:00|71473.7|71453.7|71488.9|71468.9|71490.6|71470.6|71472.4|71452.4|607
1664774400000|2022-10-03 05:20:00|71489.1|71469.1|71471|71451|71500.4|71485.5|71471|71451|502
1664774700000|2022-10-03 05:25:00|71473.1|71453.1|71473.3|71463.3|71486.2|71466.2|71472.1|71453.1|672
1664775000000|2022-10-03 05:30:00|71474.3|71464.3|71459.5|71439.5|71478.3|71464.3|71450.1|71430.1|571
1664775300000|2022-10-03 05:35:00|71459.9|71439.9|71468.3|71448.3|71475.2|71460.1|71453|71433.4|593
1664775600000|2022-10-03 05:40:00|71468.2|71448.2|71423.2|71403.2|71472.6|71455.2|71422.4|71402.4|717
1664775900000|2022-10-03 05:45:00|71423.6|71403.6|71381|71361|71429.4|71409.4|71376.9|71356.9|911
1664776200000|2022-10-03 05:50:00|71382.3|71362.3|71294.1|71274.1|71384.4|71364.4|71290.1|71270.1|932
1664776500000|2022-10-03 05:55:00|71292.7|71272.7|71446.8|71426.8|71452.9|71432.9|71291.8|71271.8|1058
1664776800000|2022-10-03 06:00:00|71441|71421|71401|71381|71441|71421|71386.5|71366.5|1007
1664777100000|2022-10-03 06:05:00|71402.3|71382.3|71415.3|71395.3|71432.8|71412.8|71401.7|71381.7|1049
1664777400000|2022-10-03 06:10:00|71415.4|71395.4|71409.9|71389.9|71427.9|71407.9|71404.1|71384.1|1057
1664777700000|2022-10-03 06:15:00|71410.9|71390.9|71427.4|71407.4|71446.9|71426.9|71410.2|71390.2|1035
1664778000000|2022-10-03 06:20:00|71428.7|71408.7|71461.5|71441.5|71463|71443|71427.3|71407.3|981
1664778300000|2022-10-03 06:25:00|71461.6|71441.6|71449.8|71429.8|71461.6|71441.6|71434.7|71414.7|785
1664778600000|2022-10-03 06:30:00|71450.8|71430.8|71457.5|71437.5|71470.6|71450.6|71446.2|71426.2|743
1664778900000|2022-10-03 06:35:00|71457.1|71437.1|71489.3|71469.3|71489.5|71469.5|71457.1|71437.1|848
1664779200000|2022-10-03 06:40:00|71488.4|71468.4|71525.6|71505.6|71528.3|71508.3|71488.1|71468.1|866
1664779500000|2022-10-03 06:45:00|71525.8|71505.8|71553.4|71533.4|71558.5|71538.5|71514.9|71494.9|868
1664779800000|2022-10-03 06:50:00|71553.9|71533.9|71566.8|71546.8|71573.7|71553.7|71539.6|71519.6|790
1664780100000|2022-10-03 06:55:00|71567.7|71547.7|71518.5|71498.5|71567.8|71547.8|71518.5|71498.5|906
1664780400000|2022-10-03 07:00:00|71518.4|71498.4|71521.4|71501.4|71550|71530|71511|71491|994
1664780700000|2022-10-03 07:05:00|71521.6|71501.6|71513.9|71503.9|71529.7|71509.7|71476.9|71461.9|933
1664781000000|2022-10-03 07:10:00|71518.9|71498.9|71512.1|71492.1|71530.1|71514.1|71490.3|71475.9|872
1664781300000|2022-10-03 07:15:00|71511.8|71491.8|71469.3|71449.3|71514.1|71498.8|71456.4|71442.2|914
1664781600000|2022-10-03 07:20:00|71468.5|71448.5|71469.9|71449.9|71473|71455.3|71440.1|71423.2|941
1664781900000|2022-10-03 07:25:00|71470|71450|71486.2|71466.2|71486.9|71469.6|71453|71438.2|767
1664782200000|2022-10-03 07:30:00|71486.3|71466.3|71494.6|71474.6|71503.4|71488.5|71467.7|71450|698
1664782500000|2022-10-03 07:35:00|71493|71473|71533.5|71513.5|71535.1|71520.4|71475.7|71460.5|872
1664782800000|2022-10-03 07:40:00|71533.7|71513.7|71517.7|71497.7|71533.7|71516.3|71496.3|71480.7|829
1664783100000|2022-10-03 07:45:00|71512|71502|71483.5|71473.5|71518.2|71503.2|71477.7|71466.6|771
1664783400000|2022-10-03 07:50:00|71481.2|71471.2|71492.6|71482.6|71507.8|71490.3|71465.4|71447.8|714
1664783700000|2022-10-03 07:55:00|71492.7|71482.7|71507.3|71497.3|71531.8|71516.2|71491.1|71477.6|872
1664784000000|2022-10-03 08:00:00|71507.4|71497.4|71526.5|71516.5|71534.6|71518.9|71507.4|71494.2|828
1664784300000|2022-10-03 08:05:00|71526.4|71516.4|71485.3|71465.3|71535.8|71521.2|71483.5|71463.5|716
1664784600000|2022-10-03 08:10:00|71485.2|71465.2|71477.8|71457.8|71490.3|71472.1|71460.8|71445.8|873
1664784900000|2022-10-03 08:15:00|71478.5|71458.5|71445.9|71425.9|71492.7|71477|71427.9|71410.5|957
1664785200000|2022-10-03 08:20:00|71446.2|71426.2|71433.7|71413.7|71461.4|71444.2|71424.4|71408.1|917
1664785500000|2022-10-03 08:25:00|71433.8|71413.8|71408.7|71388.7|71442.7|71423.7|71401.8|71381.8|823
1664785800000|2022-10-03 08:30:00|71409.5|71389.5|71368.7|71348.7|71439.3|71419.3|71365.3|71345.3|899
1664786100000|2022-10-03 08:35:00|71368.3|71348.3|71373.6|71353.6|71380.6|71364.6|71358.6|71343.5|770
1664786400000|2022-10-03 08:40:00|71373.7|71353.7|71345.4|71325.4|71374|71354|71337|71321.5|771
1664786700000|2022-10-03 08:45:00|71345.5|71325.5|71373.8|71353.8|71375.7|71360.9|71345|71325|790
1664787000000|2022-10-03 08:50:00|71369.5|71359.5|71381.9|71361.9|71392.2|71376.8|71360.1|71343.9|831
1664787300000|2022-10-03 08:55:00|71382.1|71362.1|71378.4|71358.4|71398.1|71380|71355.8|71341.1|854
1664787600000|2022-10-03 09:00:00|71379|71359|71420.4|71400.4|71420.5|71404.8|71369|71353.4|753
1664787900000|2022-10-03 09:05:00|71420.6|71400.6|71433.6|71413.6|71448.7|71429.9|71412.1|71395.2|883
1664788200000|2022-10-03 09:10:00|71433.7|71413.7|71433.6|71413.6|71443.2|71427.3|71418.6|71401.1|775
1664788500000|2022-10-03 09:15:00|71433.7|71413.7|71442.3|71422.3|71451.1|71435|71426.1|71406.1|674
1664788800000|2022-10-03 09:20:00|71443.6|71423.6|71449.8|71429.8|71449.8|71433.7|71435.9|71417.5|688
1664789100000|2022-10-03 09:25:00|71449.9|71429.9|71481.6|71471.6|71496.4|71481.2|71445.1|71429.9|532
1664789400000|2022-10-03 09:30:00|71481.5|71471.5|71483.5|71463.5|71514.6|71499.5|71474.7|71456.9|819
1664789700000|2022-10-03 09:35:00|71483.7|71463.7|71497.5|71477.5|71502.9|71488.4|71466.6|71451.5|741
1664790000000|2022-10-03 09:40:00|71497.7|71477.7|71529.6|71509.6|71532.2|71517.3|71492.7|71476.8|691
1664790300000|2022-10-03 09:45:00|71529.5|71509.5|71519.6|71499.6|71532.1|71516.7|71507.5|71491.9|789
1664790600000|2022-10-03 09:50:00|71520.7|71500.7|71527.4|71507.4|71529.1|71514.3|71500.4|71485.6|734
1664790900000|2022-10-03 09:55:00|71529.2|71509.2|71491|71471|71530.1|71515.5|71478.4|71462.6|657
1664791200000|2022-10-03 10:00:00|71489|71469|71516.5|71496.5|71522.2|71502.2|71489|71469|744
1664791500000|2022-10-03 10:05:00|71516.8|71496.8|71493.7|71473.7|71528.9|71513.5|71487.1|71467.1|792
1664791800000|2022-10-03 10:10:00|71494.4|71474.4|71473|71453|71516.3|71496.3|71472|71452|577
1664792100000|2022-10-03 10:15:00|71473.2|71453.2|71448.2|71428.2|71498.8|71478.8|71440.6|71420.6|577
1664792400000|2022-10-03 10:20:00|71447.2|71427.2|71447.6|71427.6|71464.9|71444.9|71422.8|71402.8|723
1664792700000|2022-10-03 10:25:00|71447.9|71427.9|71447.8|71427.8|71477.4|71457.4|71438.8|71418.8|809
1664793000000|2022-10-03 10:30:00|71447.5|71427.5|71474.2|71454.2|71477.9|71457.9|71445.9|71427.2|768
1664793300000|2022-10-03 10:35:00|71475.5|71455.5|71488.3|71468.3|71493.2|71478|71466.3|71446.3|612
1664793600000|2022-10-03 10:40:00|71483.4|71473.4|71498.3|71478.3|71507.3|71488.9|71481.6|71461.6|717
1664793900000|2022-10-03 10:45:00|71498.9|71478.9|71488.9|71468.9|71529.7|71509.7|71488.9|71468.9|805
1664794200000|2022-10-03 10:50:00|71488|71468|71511.9|71491.9|71514.8|71494.8|71469.6|71453|830
1664794500000|2022-10-03 10:55:00|71511.6|71491.6|71504.6|71484.6|71521.7|71504.8|71483.9|71463.9|779
1664794800000|2022-10-03 11:00:00|71505.7|71485.7|71478.1|71458.1|71513.6|71493.6|71475.3|71455.3|840
1664795100000|2022-10-03 11:05:00|71477.9|71457.9|71501|71481|71509.8|71490.5|71474.7|71454.7|817
1664795400000|2022-10-03 11:10:00|71500.8|71480.8|71521.8|71501.8|71528.3|71508.3|71500.8|71480.8|767
1664795700000|2022-10-03 11:15:00|71522.2|71502.2|71500.4|71480.4|71522.5|71502.5|71495.6|71475.6|667
1664796000000|2022-10-03 11:20:00|71500.3|71480.3|71515.8|71495.8|71516.6|71496.6|71500.2|71480.2|718
1664796300000|2022-10-03 11:25:00|71515.7|71495.7|71530.6|71510.6|71531.5|71511.5|71508.5|71488.5|645
1664796600000|2022-10-03 11:30:00|71530.5|71510.5|71533.3|71513.3|71534.4|71514.4|71518.4|71498.4|592
1664796900000|2022-10-03 11:35:00|71532.8|71512.8|71490.9|71470.9|71533.4|71513.4|71483.1|71463.1|663
1664797200000|2022-10-03 11:40:00|71491.7|71471.7|71479.8|71459.8|71492|71472|71463.1|71443.1|534
1664797500000|2022-10-03 11:45:00|71479.9|71459.9|71482.6|71462.6|71497|71477|71475.2|71455.2|570
1664797800000|2022-10-03 11:50:00|71482.5|71462.5|71474.8|71454.8|71485.5|71469.2|71469.9|71453.8|530
1664798100000|2022-10-03 11:55:00|71478.6|71458.6|71463.9|71443.9|71494.7|71478.4|71458.5|71440.7|782
1664798400000|2022-10-03 12:00:00|71459|71449|71455.7|71435.7|71472.3|71455.4|71449.7|71431|868
1664798700000|2022-10-03 12:05:00|71456.2|71436.2|71449|71429|71456.3|71436.3|71425.8|71407.5|814
1664799000000|2022-10-03 12:10:00|71448.9|71428.9|71459.1|71439.1|71475.4|71456.5|71446.4|71428.3|723
1664799300000|2022-10-03 12:15:00|71459|71439|71462.5|71442.5|71480.2|71460.2|71440.5|71424.8|773
1664799600000|2022-10-03 12:20:00|71462.1|71442.1|71442|71422|71471.7|71451.7|71439.3|71419.3|883
1664799900000|2022-10-03 12:25:00|71441.9|71421.9|71469.3|71449.3|71471.3|71451.3|71433.4|71413.4|832
1664800200000|2022-10-03 12:30:00|71469.4|71449.4|71476|71456|71492.1|71472.2|71467.6|71447.6|920
1664800500000|2022-10-03 12:35:00|71475.7|71455.7|71460.9|71440.9|71483.2|71463.4|71448.8|71430.8|916
1664800800000|2022-10-03 12:40:00|71461|71441|71419.6|71399.6|71467.5|71447.5|71419.6|71399.6|976
1664801100000|2022-10-03 12:45:00|71419|71399|71393.2|71373.2|71421.5|71401.5|71390.8|71370.8|888
1664801400000|2022-10-03 12:50:00|71392.5|71372.5|71392.9|71372.9|71396.2|71376.2|71349.7|71329.7|971
1664801700000|2022-10-03 12:55:00|71393.2|71373.2|71430.9|71410.9|71436.8|71416.8|71383.4|71363.4|995
1664802000000|2022-10-03 13:00:00|71430.4|71410.4|71416.2|71396.2|71433.1|71413.1|71412.4|71392.4|935
1664802300000|2022-10-03 13:05:00|71416.3|71396.3|71430.1|71410.1|71443.9|71423.9|71412.4|71392.4|893
1664802600000|2022-10-03 13:10:00|71429.8|71409.8|71419.8|71399.8|71465|71445.7|71411.7|71391.7|853
1664802900000|2022-10-03 13:15:00|71419.7|71399.7|71402.9|71382.9|71433.1|71413.1|71389.2|71369.2|965
1664803200000|2022-10-03 13:20:00|71403|71383|71410.2|71390.2|71417.2|71397.3|71395.7|71375.7|912
1664803500000|2022-10-03 13:25:00|71410.4|71390.4|71435.1|71415.1|71440.2|71420.2|71410.4|71390.4|926
1664803800000|2022-10-03 13:30:00|71434.6|71414.6|71454.3|71434.3|71462.1|71442.1|71426.2|71406.2|1024
1664804100000|2022-10-03 13:35:00|71454.6|71434.6|71455.3|71435.3|71459.2|71439.2|71443.3|71427.5|929
1664804400000|2022-10-03 13:40:00|71455.6|71435.6|71451.1|71431.1|71459.5|71439.5|71439.7|71419.7|764
1664804700000|2022-10-03 13:45:00|71451.6|71431.6|71441.9|71421.9|71458.9|71438.9|71436.8|71416.8|937
1664805000000|2022-10-03 13:50:00|71442.4|71422.4|71444.4|71424.4|71463.3|71448.4|71434|71419.3|999
1664805300000|2022-10-03 13:55:00|71444.5|71424.5|71452.6|71388.7|71466.5|71441.1|71439.6|71370.5|892
1664805600000|2022-10-03 14:00:00|71454.4|71383.5|71347.3|71327.3|71460|71383.5|71312|71292|1091
1664805900000|2022-10-03 14:05:00|71347.6|71327.6|71247.4|71227.4|71347.6|71327.6|71243.8|71223.8|1048
1664806200000|2022-10-03 14:10:00|71248.4|71228.4|71270.1|71250.1|71272.5|71252.5|71216.4|71200.7|1042
1664806500000|2022-10-03 14:15:00|71270.4|71250.4|71266|71246|71294.6|71274.6|71256.7|71237|1034
1664806800000|2022-10-03 14:20:00|71266.2|71246.2|71158|71138|71268.7|71248.7|71158|71138|1031
1664807100000|2022-10-03 14:25:00|71156.8|71136.8|71078.7|71058.7|71165.7|71145.7|71050.3|71030.3|1030
1664807400000|2022-10-03 14:30:00|71075.8|71055.8|71049.1|71029.1|71090.7|71070.7|71019.9|70999.9|1054
1664807700000|2022-10-03 14:35:00|71049|71029|71043.6|71023.6|71060.1|71040.1|71023.8|71003.8|976
1664808000000|2022-10-03 14:40:00|71042.1|71022.1|71051.1|71031.1|71079.8|71059.8|71038.9|71018.9|953
1664808300000|2022-10-03 14:45:00|71051.8|71031.8|71035.7|71015.7|71077.9|71057.9|71010.4|70990.4|983
1664808600000|2022-10-03 14:50:00|71035.5|71015.5|71021.8|71001.8|71049.7|71033.4|71017.2|71000.5|984
1664808900000|2022-10-03 14:55:00|71021.4|71001.4|71014.4|71004.4|71026.6|71011.3|70976.3|70956.3|996
1664809200000|2022-10-03 15:00:00|71015.3|71005.3|70996.5|70976.5|71023.8|71008.2|70978.8|70964|844
1664809500000|2022-10-03 15:05:00|70997|70977|70953.7|70933.7|71002.6|70984.5|70941|70921|934
1664809800000|2022-10-03 15:10:00|70953.3|70933.3|70943.8|70923.8|70976.9|70956.9|70906|70892.1|1019
1664810100000|2022-10-03 15:15:00|70943.9|70923.9|70949.2|70929.2|70955.5|70935.5|70916.1|70896.1|972
1664810400000|2022-10-03 15:20:00|70949.4|70929.4|70949.7|70929.7|70973|70953|70948.1|70928.1|959
1664810700000|2022-10-03 15:25:00|70949|70929|70998.5|70978.5|70998.9|70978.9|70943.6|70923.6|890
1664811000000|2022-10-03 15:30:00|70997|70977|71008.4|70988.4|71010.3|70990.3|70976.3|70956.3|966
1664811300000|2022-10-03 15:35:00|71008.3|70988.3|71009.2|70989.2|71029.5|71009.5|71001.8|70981.8|957
1664811600000|2022-10-03 15:40:00|71008.7|70988.7|71040.4|71020.4|71041.8|71021.8|71005.8|70985.8|894
1664811900000|2022-10-03 15:45:00|71042.2|71022.2|71035.1|71015.1|71050.5|71030.5|71023.7|71003.7|905
1664812200000|2022-10-03 15:50:00|71034.6|71014.6|71044.9|71024.9|71045.8|71025.8|71024.4|71004.4|829
1664812500000|2022-10-03 15:55:00|71045.1|71025.1|71070.4|71050.4|71084.3|71064.3|71041.2|71025.1|840
1664812800000|2022-10-03 16:00:00|71070.2|71050.2|71058.6|71038.6|71071|71051|71048.2|71028.2|892
1664813100000|2022-10-03 16:05:00|71058.9|71038.9|71037.5|71017.5|71065.9|71045.9|71035.5|71015.5|832
1664813400000|2022-10-03 16:10:00|71037.7|71017.7|71062.7|71042.7|71064|71044|71036.5|71016.5|850
1664813700000|2022-10-03 16:15:00|71062.8|71042.8|71071.3|71051.3|71076.8|71060.2|71060.7|71040.7|715
1664814000000|2022-10-03 16:20:00|71071.4|71051.4|71114.6|71094.6|71138.6|71118.6|71068.9|71048.9|809
1664814300000|2022-10-03 16:25:00|71115.2|71095.2|71136.7|71116.7|71145.2|71125.2|71112.1|71092.1|940
1664814600000|2022-10-03 16:30:00|71136.5|71116.5|71120.3|71100.3|71145.6|71125.6|71119.6|71099.6|907
1664814900000|2022-10-03 16:35:00|71120.8|71100.8|71113.8|71093.8|71138.1|71118.1|71111.7|71091.7|892
1664815200000|2022-10-03 16:40:00|71114.2|71094.2|71113.8|71093.8|71122|71102|71098.1|71078.1|888
1664815500000|2022-10-03 16:45:00|71112.6|71092.6|71118.4|71098.4|71124.8|71104.8|71105.4|71085.4|903
1664815800000|2022-10-03 16:50:00|71118.6|71098.6|71126.7|71106.7|71135.2|71115.2|71115.9|71095.9|959
1664816100000|2022-10-03 16:55:00|71126.6|71106.6|71105.2|71085.2|71136.4|71116.4|71105|71085|910
1664816400000|2022-10-03 17:00:00|71105.1|71085.1|71111.7|71091.7|71118.8|71098.8|71088.7|71068.7|951
1664816700000|2022-10-03 17:05:00|71112.2|71092.2|71101.1|71081.1|71119.4|71099.4|71098.1|71078.1|906
1664817000000|2022-10-03 17:10:00|71101|71081|71109.5|71089.5|71122.6|71102.6|71100.5|71080.5|821
1664817300000|2022-10-03 17:15:00|71109.8|71089.8|71116.4|71096.4|71116.9|71096.9|71107.6|71087.6|751
1664817600000|2022-10-03 17:20:00|71116.6|71096.6|71099.6|71079.6|71123.8|71103.8|71092.6|71072.6|756
1664817900000|2022-10-03 17:25:00|71099.4|71079.4|71112.3|71092.3|71115.5|71095.5|71096.8|71076.8|733
1664818200000|2022-10-03 17:30:00|71112.2|71092.2|71088.1|71068.1|71112.2|71092.2|71083.9|71063.9|822
1664818500000|2022-10-03 17:35:00|71088|71068|71104.9|71084.9|71108.6|71088.6|71086.9|71066.9|794
1664818800000|2022-10-03 17:40:00|71105.1|71085.1|71102.9|71082.9|71107.5|71087.5|71093.1|71073.1|790
1664819100000|2022-10-03 17:45:00|71103|71083|71108.2|71088.2|71108.9|71088.9|71083.9|71063.9|799
1664819400000|2022-10-03 17:50:00|71108.4|71088.4|71142.6|71122.6|71163.3|71143.3|71105|71085|854
1664819700000|2022-10-03 17:55:00|71142|71122|71149.2|71129.2|71163.5|71143.5|71129.9|71109.9|871
1664820000000|2022-10-03 18:00:00|71149.3|71129.3|71154.4|71134.4|71163.6|71143.6|71138.2|71118.2|874
1664820300000|2022-10-03 18:05:00|71154.5|71134.5|71156.5|71136.5|71164.2|71144.2|71138|71118|921
1664820600000|2022-10-03 18:10:00|71156.3|71136.3|71153|71133|71158|71138|71141.1|71121.1|854
1664820900000|2022-10-03 18:15:00|71152.9|71132.9|71139.7|71119.7|71156.9|71136.9|71139|71119|805
1664821200000|2022-10-03 18:20:00|71139.8|71119.8|71129.6|71109.6|71140.4|71120.4|71117.3|71097.9|725
1664821500000|2022-10-03 18:25:00|71129.5|71109.5|71103.6|71083.6|71148.5|71128.5|71100.8|71080.8|817
1664821800000|2022-10-03 18:30:00|71102.9|71082.9|71073|71053|71108.8|71088.8|71063.9|71043.9|918
1664822100000|2022-10-03 18:35:00|71072.6|71052.6|71063.4|71043.4|71077.5|71057.5|71050.2|71030.2|884
1664822400000|2022-10-03 18:40:00|71063.3|71043.3|71041.8|71021.8|71068.9|71048.9|71038.1|71018.1|859
1664822700000|2022-10-03 18:45:00|71041.7|71021.7|71047.7|71027.7|71050.4|71030.4|71028.8|71008.8|935
1664823000000|2022-10-03 18:50:00|71047.9|71027.9|71031.2|71011.2|71047.9|71027.9|71018.4|70998.4|824
1664823300000|2022-10-03 18:55:00|71031|71011|71033.8|71013.8|71039.8|71019.8|71018.8|70998.8|814
1664823600000|2022-10-03 19:00:00|71033.2|71013.2|71041|71021|71054.1|71034.1|71030.5|71010.5|749
1664823900000|2022-10-03 19:05:00|71041.5|71021.5|71030.9|71010.9|71044.1|71024.1|71025.7|71005.7|715
1664824200000|2022-10-03 19:10:00|71030.5|71010.5|71033.6|71013.6|71048.8|71028.8|71027.6|71008.6|699
1664824500000|2022-10-03 19:15:00|71033|71013|71038.7|71018.7|71049.2|71033.5|71029.4|71012.4|655
1664824800000|2022-10-03 19:20:00|71039|71019|71023.1|71003.1|71043.4|71023.4|71019|70999|714
1664825100000|2022-10-03 19:25:00|71023|71003|71014.8|70994.8|71023.4|71007.5|71002.9|70989.5|733
1664825400000|2022-10-03 19:30:00|71014.6|70994.6|71028.4|71008.4|71030.8|71010.8|71006.8|70991|732
1664825700000|2022-10-03 19:35:00|71029.1|71009.1|71013.3|70993.3|71031|71011|71011.8|70991.8|693
1664826000000|2022-10-03 19:40:00|71013.4|70993.4|71032.3|71012.3|71033.2|71013.2|71012.6|70992.6|720
1664826300000|2022-10-03 19:45:00|71032.7|71012.7|71029.3|71009.3|71033.1|71013.1|71026.5|71006.5|702
1664826600000|2022-10-03 19:50:00|71029.4|71009.4|71038.4|71018.4|71038.9|71018.9|71029.2|71009.2|672
1664826900000|2022-10-03 19:55:00|71038.7|71018.7|71012.7|70992.7|71039.2|71019.2|71005.8|70991|598
1664827200000|2022-10-03 20:00:00|71013|70993|71038.8|71018.8|71046.1|71026.1|71010.9|70990.9|617
1664827500000|2022-10-03 20:05:00|71038.7|71018.7|71037.8|71017.8|71043.2|71023.2|71035.7|71015.7|316
1664827800000|2022-10-03 20:10:00|71037.9|71017.9|71037.5|71017.5|71039.2|71023.3|71033.3|71015.1|245
1664828100000|2022-10-03 20:15:00|71037.7|71017.7|71015.2|70995.2|71038.6|71018.6|71012.7|70992.7|324
1664828400000|2022-10-03 20:20:00|71015.1|70995.1|71027.1|71007.1|71027.7|71007.7|71014.6|70994.6|280
1664828700000|2022-10-03 20:25:00|71027|71007|71033.2|71013.2|71039.7|71019.7|71017.5|70997.5|251
1664829000000|2022-10-03 20:30:00|71033|71013|71032.5|71012.5|71035.2|71015.2|71029.7|71009.7|142
1664829300000|2022-10-03 20:35:00|71032.4|71012.4|71030.4|71010.4|71032.4|71012.4|71029.3|71009.3|89
1664829600000|2022-10-03 20:40:00|71031.2|71011.2|71030.2|71010.2|71032.2|71012.2|71029.2|71009.2|146
1664829900000|2022-10-03 20:45:00|71030.9|71010.9|71032.5|71012.5|71034|71014|71027.8|71007.8|88
1664830200000|2022-10-03 20:50:00|71031.2|71011.2|71030.4|71010.4|71031.4|71011.4|71027.6|71007.6|89
1664830500000|2022-10-03 20:55:00|71028.9|71008.9|71072.6|71022.8|71129.9|71035.1|71025.3|70979.1|437
1664830800000|2022-10-03 21:00:00|71072.8|71021.4|71067.5|70948.5|71098.9|71022.8|71067.5|70948.5|71
1664831100000|2022-10-03 21:05:00|71069.3|70973.6|71077.3|70986.9|71079.2|71006.7|71058.9|70939.9|93
1664831400000|2022-10-03 21:10:00|71072.3|70975.4|71069.5|70991.3|71078.8|70997.5|71066.1|70956|83
1664831700000|2022-10-03 21:15:00|71069.6|70991.4|71072.5|70994.2|71087.5|71003.8|71066.6|70970.4|140
1664832000000|2022-10-03 21:20:00|71076.4|70986.5|71071.4|70993.2|71079.4|70995.3|71070.6|70968.6|85
1664832300000|2022-10-03 21:25:00|71080.8|70972.8|71083.7|70978.3|71087.1|70978.5|71079.6|70963.7|74
1664832600000|2022-10-03 21:30:00|71070.9|70976.4|71085.5|70983.4|71087|71005.8|71069.4|70973.6|88
1664832900000|2022-10-03 21:35:00|71085.4|70980.5|71071.9|71001.4|71087.8|71005.1|71068.8|70970.2|44
1664833200000|2022-10-03 21:40:00|71071|71002|71069.6|70994.5|71087.7|71002|71067|70967.8|78
1664833500000|2022-10-03 21:45:00|71070.3|70995.6|71072.9|70994.8|71085.8|71005.6|71067.2|70968.6|178
1664833800000|2022-10-03 21:50:00|71069.6|70995.2|71073.8|70992.8|71085.7|71006.5|71065.5|70954.9|190
1664834100000|2022-10-03 21:55:00|71072.1|70996|71073.1|70984.2|71093.4|71010.7|71068.1|70975.5|132
1664834400000|2022-10-03 22:00:00|71073.3|70984.4|71080.6|70963.3|71101|70998.2|71073.3|70962.7|136
1664834700000|2022-10-03 22:05:00|71092.9|70969.8|71077|70978.4|71093|70997.5|71074.8|70958.6|86
1664835000000|2022-10-03 22:10:00|71080.9|70981.9|71089.8|70976.1|71092.6|70996.1|71069|70960.7|221
1664835300000|2022-10-03 22:15:00|71078.8|70988.1|71076.1|70978|71092.3|70996.6|71066.2|70952.2|73
1664835600000|2022-10-03 22:20:00|71077.3|70977.8|71073.9|70969.7|71089.9|70999.1|71062.4|70967.9|132
1664835900000|2022-10-03 22:25:00|71064.4|70979.9|71072.2|70999.2|71083|70999.6|71057.6|70964.6|90
1664836200000|2022-10-03 22:30:00|71066.6|70983.9|71061.6|70977|71075.5|71000.5|71055.6|70968.4|67
1664836500000|2022-10-03 22:35:00|71073.1|70993.5|71071.1|70991.4|71079.8|71000.5|71056.2|70965.8|69
1664836800000|2022-10-03 22:40:00|71061.9|70976.9|71060.9|70975.7|71090.4|70997.6|71059|70968|60
1664837100000|2022-10-03 22:45:00|71062.9|70974.5|71061.5|70983.4|71088.8|70998.5|71053|70968.2|67
1664837400000|2022-10-03 22:50:00|71069.8|70980.4|71070|70992.8|71092.1|70998.7|71058.2|70975.8|67
1664837700000|2022-10-03 22:55:00|71058.2|70978.3|71061.4|70984|71071.7|71000.2|71052.3|70971.5|52
1664838000000|2022-10-03 23:00:00|71062.8|70979.7|71055.9|70977.4|71071|71000.9|71050.6|70970.2|125
1664838300000|2022-10-03 23:05:00|71059.7|70986.9|71065.8|70978.1|71073.6|71001.1|71050.5|70969.1|90
1664838600000|2022-10-03 23:10:00|71067.8|70978|71064.8|70973.7|71068.3|71001.7|71049.5|70942.7|91
1664838900000|2022-10-03 23:15:00|71064.1|70973.9|71057.8|70962|71076.4|71001|71050.4|70942.9|90
1664839200000|2022-10-03 23:20:00|71051.8|70960.6|71058.1|71015.1|71077.2|71028.7|71044.8|70943.4|242
1664839500000|2022-10-03 23:25:00|71055.6|71017.6|71063.4|71027.3|71082.2|71030.5|71047.3|70996.7|212
1664839800000|2022-10-03 23:30:00|71064.6|71029|71060.3|71022.5|71069|71031.3|71060.3|71022.5|67
1664840100000|2022-10-03 23:35:00|71060.2|71030|71057.9|71037.9|71072.2|71041.8|71053.7|71021.1|150
1664840400000|2022-10-03 23:40:00|71058|71038|71050.6|71030.6|71068.4|71038.9|71049.6|71011|389
1664840700000|2022-10-03 23:45:00|71051.5|71031.5|71047.2|71027.2|71058.6|71031.5|71045.5|71014|249
1664841000000|2022-10-03 23:50:00|71046.9|71026.9|71047.3|71027.3|71054.7|71028.2|71040|71016.6|96
1664841300000|2022-10-03 23:55:00|71047.1|71027.1|71021.4|70990.1|71053|71027.1|71018.5|70984.1|404
1664841600000|2022-10-04 00:00:00|71020.5|70990|71052.8|71032.8|71055.9|71035.9|71005|70985|574
1664841900000|2022-10-04 00:05:00|71053.2|71033.2|71065.6|71045.6|71069.2|71049.2|71046.6|71026.6|338
1664842200000|2022-10-04 00:10:00|71065.3|71045.3|71086.8|71066.8|71101.2|71081.2|71064.6|71044.6|600
1664842500000|2022-10-04 00:15:00|71086.9|71066.9|71074.6|71054.6|71087.1|71067.1|71060.2|71040.2|433
1664842800000|2022-10-04 00:20:00|71074.5|71054.5|71104.3|71084.3|71122.4|71102.4|71074.5|71054.5|383
1664843100000|2022-10-04 00:25:00|71104.1|71084.1|71137.5|71117.5|71137.6|71117.6|71103.7|71083.7|661
1664843400000|2022-10-04 00:30:00|71137.4|71117.4|71134.9|71114.9|71154.5|71134.5|71129.8|71109.8|675
1664843700000|2022-10-04 00:35:00|71136.3|71116.3|71125.8|71105.8|71150.9|71130.9|71104.9|71084.9|710
1664844000000|2022-10-04 00:40:00|71126.1|71106.1|71122.3|71102.3|71154.5|71134.5|71122.3|71102.3|614
1664844300000|2022-10-04 00:45:00|71122.4|71102.4|71136.5|71116.5|71145.7|71125.7|71116.1|71096.1|571
1664844600000|2022-10-04 00:50:00|71136.4|71116.4|71157.3|71137.3|71159.1|71143.7|71135.2|71115.2|499
1664844900000|2022-10-04 00:55:00|71157.5|71137.5|71143.3|71123.3|71165.5|71145.5|71140.7|71120.7|537
1664845200000|2022-10-04 01:00:00|71143.5|71123.5|71131.1|71111.1|71155|71135|71130|71110|475
1664845500000|2022-10-04 01:05:00|71130.9|71110.9|71095.1|71075.1|71132.1|71112.1|71094.9|71074.9|564
1664845800000|2022-10-04 01:10:00|71095.2|71075.2|71092.9|71072.9|71099.7|71083.8|71081.8|71061.8|561
1664846100000|2022-10-04 01:15:00|71092.8|71072.8|71070.2|71050.2|71093.9|71073.9|71068.8|71048.8|609
1664846400000|2022-10-04 01:20:00|71070.3|71050.3|71073.6|71053.6|71075.5|71055.5|71051.6|71031.6|534
1664846700000|2022-10-04 01:25:00|71074.3|71054.3|71100.4|71080.4|71100.9|71080.9|71071.5|71051.5|462
1664847000000|2022-10-04 01:30:00|71101.6|71081.6|71136.1|71116.1|71137.1|71117.1|71097.3|71077.3|654
1664847300000|2022-10-04 01:35:00|71135.9|71115.9|71145.6|71125.6|71147.7|71127.7|71127|71107|475
1664847600000|2022-10-04 01:40:00|71145.7|71125.7|71147.3|71127.3|71150.9|71130.9|71135.9|71115.9|485
1664847900000|2022-10-04 01:45:00|71147.1|71127.1|71140.7|71120.7|71147.5|71127.5|71139.8|71119.8|412
1664848200000|2022-10-04 01:50:00|71140.6|71120.6|71128.4|71108.4|71146.1|71126.1|71126.2|71106.2|507
1664848500000|2022-10-04 01:55:00|71128.2|71108.2|71176.6|71156.6|71179.8|71159.8|71125.9|71105.9|545
1664848800000|2022-10-04 02:00:00|71176.8|71156.8|71154.6|71134.6|71177.9|71162.1|71150.7|71130.7|452
1664849100000|2022-10-04 02:05:00|71153.9|71133.9|71167.7|71147.7|71168.4|71148.4|71150.8|71130.8|419
1664849400000|2022-10-04 02:10:00|71167.6|71147.6|71168.9|71148.9|71178.1|71158.1|71157.4|71137.4|652
1664849700000|2022-10-04 02:15:00|71169|71149|71142.5|71122.5|71174.3|71154.3|71141|71121|573
1664850000000|2022-10-04 02:20:00|71142.1|71122.1|71152.4|71132.4|71158.2|71138.2|71140.1|71120.1|472
1664850300000|2022-10-04 02:25:00|71152.3|71132.3|71128.5|71108.5|71154.1|71136.8|71126.2|71106.2|479
1664850600000|2022-10-04 02:30:00|71127.8|71107.8|71107.4|71087.4|71142.2|71122.2|71102.7|71082.7|495
1664850900000|2022-10-04 02:35:00|71109.3|71089.3|71085.6|71065.6|71110|71090|71077.4|71057.4|572
1664851200000|2022-10-04 02:40:00|71086.1|71066.1|71105.3|71085.3|71107.3|71087.3|71084.5|71064.5|632
1664851500000|2022-10-04 02:45:00|71105.4|71085.4|71122.3|71102.3|71124|71104|71098.9|71078.9|547
1664851800000|2022-10-04 02:50:00|71122.2|71102.2|71118.9|71098.9|71131.3|71111.3|71116.3|71096.3|563
1664852100000|2022-10-04 02:55:00|71117.6|71097.6|71086.8|71066.8|71120.1|71100.1|71084.2|71064.2|478
1664852400000|2022-10-04 03:00:00|71086.7|71066.7|71067.7|71047.7|71095.1|71075.1|71059.4|71039.4|461
1664852700000|2022-10-04 03:05:00|71067.6|71047.6|71055|71035|71069|71049|71049.8|71029.8|511
1664853000000|2022-10-04 03:10:00|71055.1|71035.1|71066.8|71046.8|71070.7|71050.7|71053.1|71033.1|440
1664853300000|2022-10-04 03:15:00|71066.7|71046.7|71050|71030|71068.6|71048.6|71041.8|71021.8|467
1664853600000|2022-10-04 03:20:00|71050.1|71030.1|71047.1|71027.1|71058.5|71038.5|71031.1|71011.1|542
1664853900000|2022-10-04 03:25:00|71047.4|71027.4|71089.4|71069.4|71091.6|71071.6|71047.3|71027.3|459
1664854200000|2022-10-04 03:30:00|71089.3|71069.3|71041.1|71021.1|71113.4|71093.4|71040.2|71020.2|1038
1664854500000|2022-10-04 03:35:00|71040.2|71020.2|70973.1|70950.5|71052.1|71032.1|70968.1|70948.1|974
1664854800000|2022-10-04 03:40:00|70972.2|70952.2|70857.9|70837.9|70974.5|70954.5|70848|70828|945
1664855100000|2022-10-04 03:45:00|70858|70838|70895.5|70875.5|70903.3|70883.3|70852.1|70835|706
1664855400000|2022-10-04 03:50:00|70895|70875|70851.3|70831.3|70898.8|70878.8|70850.2|70830.2|626
1664855700000|2022-10-04 03:55:00|70851.1|70831.1|70859.8|70839.8|70873.6|70853.6|70834.5|70814.5|636
1664856000000|2022-10-04 04:00:00|70859.7|70839.7|70872.7|70852.7|70894.8|70874.8|70858.7|70838.7|751
1664856300000|2022-10-04 04:05:00|70872.6|70852.6|70868|70848|70896.4|70876.4|70865.8|70845.8|677
1664856600000|2022-10-04 04:10:00|70868.1|70848.1|70912.2|70892.2|70916|70896|70868.1|70848.1|635
1664856900000|2022-10-04 04:15:00|70912.6|70892.6|70932.4|70912.4|70946.4|70926.4|70906.4|70886.4|618
1664857200000|2022-10-04 04:20:00|70932.5|70912.5|70936.3|70916.3|70954.3|70934.3|70932.5|70912.5|582
1664857500000|2022-10-04 04:25:00|70936.4|70916.4|70901.1|70881.1|70936.4|70916.4|70882.1|70862.1|675
1664857800000|2022-10-04 04:30:00|70901.8|70881.8|70907.6|70887.6|70917.6|70897.6|70893.8|70873.8|721
1664858100000|2022-10-04 04:35:00|70907.9|70887.9|70831.4|70811.4|70913.1|70893.1|70826.7|70806.7|635
1664858400000|2022-10-04 04:40:00|70831.3|70811.3|70844.9|70824.9|70852.5|70832.5|70825|70805|560
1664858700000|2022-10-04 04:45:00|70845|70825|70840.9|70820.9|70852.9|70832.9|70835.8|70815.8|459
1664859000000|2022-10-04 04:50:00|70840.8|70820.8|70849.2|70829.2|70866.1|70846.1|70837.1|70817.1|619
1664859300000|2022-10-04 04:55:00|70848.7|70828.7|70837.1|70817.1|70860.5|70848.2|70833|70816.8|439
1664859600000|2022-10-04 05:00:00|70837|70817|70763|70743|70837.5|70820.6|70762.6|70742.6|636
1664859900000|2022-10-04 05:05:00|70762.9|70742.9|70754.6|70734.6|70769.6|70749.6|70739.7|70719.7|677
1664860200000|2022-10-04 05:10:00|70755.3|70735.3|70782|70762|70794.3|70774.3|70755.3|70735.3|637
1664860500000|2022-10-04 05:15:00|70781.9|70761.9|70780.3|70760.3|70806.6|70786.6|70778.4|70758.4|644
1664860800000|2022-10-04 05:20:00|70781.3|70761.3|70797.7|70777.7|70803.1|70783.1|70778.4|70758.4|451
1664861100000|2022-10-04 05:25:00|70797.6|70777.6|70818.6|70798.6|70818.6|70798.6|70779|70759|565
1664861400000|2022-10-04 05:30:00|70818.7|70798.7|70843.9|70823.9|70845.8|70825.8|70808.4|70788.4|734
1664861700000|2022-10-04 05:35:00|70842.3|70822.3|70826.5|70806.5|70858|70838|70822.7|70802.7|768
1664862000000|2022-10-04 05:40:00|70826.6|70806.6|70821.7|70801.7|70863.3|70843.3|70820.5|70800.5|797
1664862300000|2022-10-04 05:45:00|70822|70802|70710.2|70690.2|70827.5|70807.5|70709.6|70689.6|659
1664862600000|2022-10-04 05:50:00|70710.3|70690.3|70577.6|70557.6|70710.9|70690.9|70573.1|70553.1|689
1664862900000|2022-10-04 05:55:00|70578.3|70558.3|70578.5|70558.5|70599.8|70579.8|70549.9|70529.9|769
1664863200000|2022-10-04 06:00:00|70579.5|70559.5|70614.5|70594.5|70675.8|70655.8|70578.8|70558.8|845
1664863500000|2022-10-04 06:05:00|70613.5|70593.5|70563.8|70543.8|70629.7|70609.7|70557.9|70537.9|934
1664863800000|2022-10-04 06:10:00|70564.9|70544.9|70587.2|70567.2|70589.6|70569.6|70562.1|70542.1|815
1664864100000|2022-10-04 06:15:00|70587.1|70567.1|70618.4|70598.4|70625.7|70605.7|70576.7|70560.6|674
1664864400000|2022-10-04 06:20:00|70618.6|70598.6|70580.7|70560.7|70625.2|70605.2|70580.7|70560.7|832
1664864700000|2022-10-04 06:25:00|70580.6|70560.6|70603.6|70583.6|70624.6|70604.6|70573.9|70553.9|738
1664865000000|2022-10-04 06:30:00|70601.9|70581.9|70617.9|70597.9|70619.3|70599.3|70578.2|70558.2|782
1664865300000|2022-10-04 06:35:00|70617.7|70597.7|70579|70559|70619.9|70599.9|70575.3|70555.3|694
1664865600000|2022-10-04 06:40:00|70578.7|70558.7|70578.4|70558.4|70592.4|70572.4|70553.7|70533.7|710
1664865900000|2022-10-04 06:45:00|70577.9|70557.9|70576.3|70556.3|70578.9|70558.9|70556.4|70536.4|822
1664866200000|2022-10-04 06:50:00|70576.4|70556.4|70585.1|70565.1|70615.8|70595.8|70575.8|70555.8|697
1664866500000|2022-10-04 06:55:00|70585.5|70565.5|70568.4|70548.4|70613.1|70593.1|70565.9|70545.9|867
1664866800000|2022-10-04 07:00:00|70568.2|70548.2|70559.3|70539.3|70598.9|70578.9|70558.3|70538.3|973
1664867100000|2022-10-04 07:05:00|70559.4|70539.4|70581.8|70561.8|70589.6|70569.6|70525.3|70507.3|953
1664867400000|2022-10-04 07:10:00|70581.9|70561.9|70556.8|70536.8|70590.2|70570.2|70556|70536|948
1664867700000|2022-10-04 07:15:00|70557.7|70537.7|70553.8|70533.8|70588.1|70568.1|70551.9|70531.9|977
1664868000000|2022-10-04 07:20:00|70555|70535|70581.1|70561.1|70585|70565|70553.3|70533.3|895
1664868300000|2022-10-04 07:25:00|70580.7|70560.7|70582.1|70562.1|70585.3|70565.3|70545.9|70529.7|896
1664868600000|2022-10-04 07:30:00|70583.1|70563.1|70541.6|70521.6|70586.1|70567.2|70537.1|70517.1|978
1664868900000|2022-10-04 07:35:00|70540.6|70520.6|70556.6|70536.6|70559.1|70539.1|70529.8|70509.8|936
1664869200000|2022-10-04 07:40:00|70556.5|70536.5|70558.7|70538.7|70587.7|70571.4|70553.7|70535.6|868
1664869500000|2022-10-04 07:45:00|70557.7|70537.7|70598.9|70578.9|70604.5|70584.5|70557.5|70537.5|926
1664869800000|2022-10-04 07:50:00|70598.8|70578.8|70633|70613|70635.6|70620.1|70591.1|70571.1|931
1664870100000|2022-10-04 07:55:00|70632.9|70612.9|70678.9|70658.9|70713.4|70693.4|70630.9|70612.7|872
1664870400000|2022-10-04 08:00:00|70681.2|70661.2|70703.2|70683.2|70718.5|70698.5|70677|70657|894
1664870700000|2022-10-04 08:05:00|70703|70683|70658.9|70638.9|70706.2|70686.2|70637.5|70617.5|943
1664871000000|2022-10-04 08:10:00|70658.1|70638.1|70658.4|70638.4|70669.8|70649.8|70636.2|70616.2|857
1664871300000|2022-10-04 08:15:00|70658.8|70638.8|70654.3|70634.3|70685.5|70665.5|70653.7|70633.7|854
1664871600000|2022-10-04 08:20:00|70653.8|70633.8|70665.7|70645.7|70693.6|70673.6|70650|70630|877
1664871900000|2022-10-04 08:25:00|70665.6|70645.6|70658.5|70638.5|70676.9|70661.9|70644.3|70624.3|837
1664872200000|2022-10-04 08:30:00|70658.3|70638.3|70638.5|70618.5|70683.5|70663.9|70638.4|70618.4|937
1664872500000|2022-10-04 08:35:00|70638.7|70618.7|70658.2|70638.2|70665.9|70645.9|70631.4|70614.6|877
1664872800000|2022-10-04 08:40:00|70659.5|70639.5|70675.6|70655.6|70676.5|70657.7|70620.9|70600.9|793
1664873100000|2022-10-04 08:45:00|70675.5|70655.5|70665.9|70645.9|70677.4|70661.6|70659.2|70642.1|667
1664873400000|2022-10-04 08:50:00|70665.8|70645.8|70664.6|70644.6|70667.1|70647.1|70645.4|70628.7|852
1664873700000|2022-10-04 08:55:00|70664.3|70644.3|70676.5|70656.5|70678.3|70658.3|70656|70636|897
1664874000000|2022-10-04 09:00:00|70676.1|70656.1|70695.6|70675.6|70700.3|70680.3|70665.3|70645.3|842
1664874300000|2022-10-04 09:05:00|70695.5|70675.5|70757|70737|70758.7|70738.7|70692.8|70672.8|842
1664874600000|2022-10-04 09:10:00|70756.8|70736.8|70783.7|70763.7|70783.8|70769.2|70756.8|70736.8|964
1664874900000|2022-10-04 09:15:00|70783.8|70763.8|70787.6|70767.6|70804.7|70784.7|70775.4|70755.4|872
1664875200000|2022-10-04 09:20:00|70788|70768|70781.2|70761.2|70792.6|70772.6|70763|70743|838
1664875500000|2022-10-04 09:25:00|70782.6|70762.6|70750.8|70730.8|70795.8|70775.8|70739.1|70719.1|891
1664875800000|2022-10-04 09:30:00|70754.5|70734.5|70739|70719|70764.4|70747.1|70737.4|70718.3|826
1664876100000|2022-10-04 09:35:00|70739.1|70719.1|70717.6|70697.6|70739.7|70719.7|70713.9|70693.9|847
1664876400000|2022-10-04 09:40:00|70721|70701|70724.7|70704.7|70746.5|70726.5|70716.6|70696.6|822
1664876700000|2022-10-04 09:45:00|70724.9|70704.9|70730.1|70710.1|70735.8|70715.8|70721.4|70701.4|744
1664877000000|2022-10-04 09:50:00|70730.6|70710.6|70692.3|70672.3|70738.1|70718.1|70690.1|70670.1|782
1664877300000|2022-10-04 09:55:00|70693.6|70673.6|70693.2|70673.2|70701.5|70681.5|70689|70669|540
1664877600000|2022-10-04 10:00:00|70693.3|70673.3|70684.3|70664.3|70698.4|70678.4|70672|70652|775
1664877900000|2022-10-04 10:05:00|70684.1|70664.1|70656.5|70636.5|70688.1|70668.1|70656.2|70636.2|768
1664878200000|2022-10-04 10:10:00|70656.6|70636.6|70681.3|70661.3|70698.4|70664.8|70630.1|70610.1|780
1664878500000|2022-10-04 10:15:00|70681.1|70661.1|70704.9|70684.9|70717.9|70697.9|70680.3|70660.3|791
1664878800000|2022-10-04 10:20:00|70705|70685|70714.5|70694.5|70723.4|70703.4|70701.1|70681.1|694
1664879100000|2022-10-04 10:25:00|70714.8|70694.8|70718.4|70698.4|70723.8|70703.8|70704.6|70684.6|626
1664879400000|2022-10-04 10:30:00|70718.1|70698.1|70709.5|70689.5|70720.4|70700.4|70707|70687.8|675
1664879700000|2022-10-04 10:35:00|70709.9|70689.9|70738.8|70718.8|70747.2|70727.2|70708.2|70688.2|644
1664880000000|2022-10-04 10:40:00|70738.1|70718.1|70762.3|70742.3|70773.7|70753.7|70730.4|70710.4|827
1664880300000|2022-10-04 10:45:00|70762.2|70742.2|70761.5|70741.5|70768.6|70751.3|70746.5|70726.5|796
1664880600000|2022-10-04 10:50:00|70761.8|70741.8|70761.5|70741.5|70762.3|70746|70747|70727|757
1664880900000|2022-10-04 10:55:00|70761.4|70741.4|70759.2|70739.2|70762|70742|70740.5|70720.5|749
1664881200000|2022-10-04 11:00:00|70759|70739|70754.4|70734.4|70761.5|70741.5|70743.8|70723.8|788
1664881500000|2022-10-04 11:05:00|70754.7|70734.7|70763.9|70743.9|70776|70756|70744.7|70724.7|904
1664881800000|2022-10-04 11:10:00|70764.3|70744.3|70773.9|70763.9|70781.3|70765.5|70759.6|70739.6|874
1664882100000|2022-10-04 11:15:00|70774.4|70764.4|70774|70754|70798|70778|70765.1|70745.1|861
1664882400000|2022-10-04 11:20:00|70773.1|70753.1|70784.7|70764.7|70789.5|70773.8|70762.6|70742.6|872
1664882700000|2022-10-04 11:25:00|70784.8|70764.8|70802.2|70782.2|70803.4|70783.4|70778.7|70762.6|573
1664883000000|2022-10-04 11:30:00|70801.6|70781.6|70742.7|70722.7|70801.7|70781.7|70738.6|70718.6|846
1664883300000|2022-10-04 11:35:00|70742.6|70722.6|70745.9|70725.9|70762.4|70742.4|70739|70719|890
1664883600000|2022-10-04 11:40:00|70745.8|70725.8|70735.4|70715.4|70749.5|70729.5|70727.8|70707.8|853
1664883900000|2022-10-04 11:45:00|70735.2|70715.2|70761.3|70741.3|70762.5|70742.5|70734.8|70714.8|911
1664884200000|2022-10-04 11:50:00|70760.8|70740.8|70752.6|70732.6|70763.8|70743.8|70747.5|70727.5|887
1664884500000|2022-10-04 11:55:00|70752.2|70732.2|70756|70736|70764.4|70744.4|70746.3|70726.3|914
1664884800000|2022-10-04 12:00:00|70755.8|70735.8|70748.2|70728.2|70774.1|70754.1|70744.8|70725.2|954
1664885100000|2022-10-04 12:05:00|70749.3|70729.3|70790.5|70770.5|70791.3|70771.3|70743.8|70723.8|903
1664885400000|2022-10-04 12:10:00|70790.2|70770.2|70750.6|70730.6|70802.9|70785.5|70739.7|70719.7|966
1664885700000|2022-10-04 12:15:00|70751|70731|70723.6|70703.6|70763.2|70743.2|70715.5|70695.5|909
1664886000000|2022-10-04 12:20:00|70724.6|70704.6|70733.1|70713.1|70760.5|70740.5|70721|70702.1|908
1664886300000|2022-10-04 12:25:00|70733.2|70713.2|70688.6|70668.6|70740.9|70720.9|70680.3|70664.5|948
1664886600000|2022-10-04 12:30:00|70688.8|70668.8|70683.8|70663.8|70701.8|70681.8|70669.7|70649.7|925
1664886900000|2022-10-04 12:35:00|70684|70664|70713.2|70693.2|70717.1|70697.1|70669.5|70649.5|955
1664887200000|2022-10-04 12:40:00|70713.3|70693.3|70693.3|70673.3|70716.2|70696.2|70682.1|70662.1|871
1664887500000|2022-10-04 12:45:00|70695.8|70675.8|70633.8|70613.8|70706.7|70690.9|70632.6|70612.6|879
1664887800000|2022-10-04 12:50:00|70634.3|70614.3|70595.8|70575.8|70654.8|70634.8|70595.8|70575.8|990
1664888100000|2022-10-04 12:55:00|70595.7|70575.7|70588.3|70568.3|70603.3|70583.3|70582|70565.9|828
1664888400000|2022-10-04 13:00:00|70588|70568|70614.8|70594.8|70617.8|70597.8|70586.6|70566.6|936
1664888700000|2022-10-04 13:05:00|70614.4|70594.4|70603.3|70583.3|70625.5|70605.5|70598.8|70578.8|891
1664889000000|2022-10-04 13:10:00|70603|70583|70604.4|70584.4|70631.1|70611.1|70592.2|70572.2|839
1664889300000|2022-10-04 13:15:00|70604.9|70584.9|70609.1|70589.1|70612.5|70592.5|70589.3|70569.3|804
1664889600000|2022-10-04 13:20:00|70609.3|70589.3|70637.9|70617.9|70641.9|70621.9|70609.3|70589.3|894
1664889900000|2022-10-04 13:25:00|70637.7|70617.7|70648.1|70628.1|70654.7|70634.7|70623.6|70603.6|934
1664890200000|2022-10-04 13:30:00|70648.7|70628.7|70601.8|70581.8|70648.7|70628.7|70596|70576|974
1664890500000|2022-10-04 13:35:00|70601.6|70581.6|70614.3|70594.3|70619.7|70599.7|70596.7|70576.7|891
1664890800000|2022-10-04 13:40:00|70614.2|70594.2|70652.4|70632.4|70660.1|70641.8|70609.4|70591.2|927
1664891100000|2022-10-04 13:45:00|70652.1|70632.1|70623.4|70603.4|70656.1|70636.1|70620.2|70600.2|959
1664891400000|2022-10-04 13:50:00|70623.9|70603.9|70612.8|70592.8|70629.4|70609.4|70603.6|70583.6|902
1664891700000|2022-10-04 13:55:00|70612.7|70592.7|70631.5|70611.5|70633.1|70613.1|70604.7|70584.7|843
1664892000000|2022-10-04 14:00:00|70631.2|70611.2|70549.7|70529.7|70631.2|70611.2|70549.4|70529.4|965
1664892300000|2022-10-04 14:05:00|70549|70529|70556.8|70536.8|70577|70557|70531.1|70511.1|1001
1664892600000|2022-10-04 14:10:00|70556.5|70536.5|70543.2|70523.2|70570.5|70553.7|70532.8|70515.1|954
1664892900000|2022-10-04 14:15:00|70543.9|70523.9|70527.2|70507.2|70547.6|70527.6|70513.4|70495.8|935
1664893200000|2022-10-04 14:20:00|70522.8|70512.8|70526.7|70516.7|70541.3|70523.8|70519.6|70503.6|924
1664893500000|2022-10-04 14:25:00|70526.8|70516.8|70541.7|70521.7|70563.4|70549.7|70519.3|70499.3|868
1664893800000|2022-10-04 14:30:00|70543.4|70523.4|70523.8|70503.8|70543.4|70523.4|70512.1|70495|891
1664894100000|2022-10-04 14:35:00|70524|70504|70508|70498|70525.6|70510.6|70502.2|70487.7|870
1664894400000|2022-10-04 14:40:00|70508.2|70498.2|70528.9|70508.9|70536.8|70521|70495|70480.1|748
1664894700000|2022-10-04 14:45:00|70528.7|70508.7|70518.7|70498.7|70535.4|70519.7|70499.9|70484.6|952
1664895000000|2022-10-04 14:50:00|70520.6|70500.6|70508.6|70488.6|70531.7|70516.3|70493.1|70481.8|920
1664895300000|2022-10-04 14:55:00|70508.7|70488.7|70498.7|70488.7|70521.6|70502.4|70495.5|70480.4|852
1664895600000|2022-10-04 15:00:00|70499|70489|70506.3|70486.3|70506.6|70489|70460.8|70444|877
1664895900000|2022-10-04 15:05:00|70507|70487|70475.1|70465.1|70516.7|70496.7|70465.3|70449.9|856
1664896200000|2022-10-04 15:10:00|70480.5|70460.5|70463.7|70443.7|70486.2|70469|70457.8|70442.7|748
1664896500000|2022-10-04 15:15:00|70462.8|70442.8|70451.7|70431.7|70465.1|70449.5|70444.6|70429.2|806
1664896800000|2022-10-04 15:20:00|70451.8|70431.8|70466.4|70446.4|70466.8|70449.7|70440.6|70422.4|863
1664897100000|2022-10-04 15:25:00|70466.3|70446.3|70439.1|70419.1|70481.8|70461.8|70434.4|70414.4|815
1664897400000|2022-10-04 15:30:00|70439.4|70419.4|70412.1|70392.1|70446.7|70426.7|70406.3|70387.1|829
1664897700000|2022-10-04 15:35:00|70411.7|70391.7|70431.6|70411.6|70431.9|70411.9|70403.5|70383.5|766
1664898000000|2022-10-04 15:40:00|70431.4|70411.4|70427.5|70407.5|70444.9|70424.9|70420|70400|780
1664898300000|2022-10-04 15:45:00|70426.9|70406.9|70466|70446|70468.2|70448.2|70420|70400|797
1664898600000|2022-10-04 15:50:00|70466.1|70446.1|70468.4|70448.4|70471.7|70456.6|70462.8|70445.2|528
1664898900000|2022-10-04 15:55:00|70468.6|70448.6|70441.5|70421.5|70469.3|70449.3|70434.7|70419.8|725
1664899200000|2022-10-04 16:00:00|70440.5|70420.5|70431.1|70411.1|70446.4|70427.3|70422|70402|718
1664899500000|2022-10-04 16:05:00|70429.7|70409.7|70416.6|70396.6|70439.5|70419.5|70415.9|70395.9|733
1664899800000|2022-10-04 16:10:00|70416.9|70396.9|70420.9|70400.9|70423.8|70405.8|70405.4|70385.4|682
1664900100000|2022-10-04 16:15:00|70421|70401|70415.6|70395.6|70421.3|70401.3|70409.6|70389.6|665
1664900400000|2022-10-04 16:20:00|70415.7|70395.7|70406.3|70386.3|70431.5|70416.1|70401.4|70386.1|631
1664900700000|2022-10-04 16:25:00|70406.4|70386.4|70416.2|70396.2|70417.5|70397.5|70397.1|70380.2|720
1664901000000|2022-10-04 16:30:00|70416.5|70396.5|70410.7|70390.7|70419.7|70399.7|70390.6|70370.6|564
1664901300000|2022-10-04 16:35:00|70410.6|70390.6|70400.1|70380.1|70412.3|70392.4|70394.5|70374.5|533
1664901600000|2022-10-04 16:40:00|70399.4|70379.4|70428|70408|70428.9|70408.9|70396|70379.3|479
1664901900000|2022-10-04 16:45:00|70428.1|70408.1|70442.4|70422.4|70443.8|70423.8|70425.5|70405.5|554
1664902200000|2022-10-04 16:50:00|70442.2|70422.2|70483.4|70463.4|70486.8|70466.8|70439.7|70419.7|736
1664902500000|2022-10-04 16:55:00|70483.9|70463.9|70490.7|70470.7|70502.1|70482.1|70472.5|70452.5|763
1664902800000|2022-10-04 17:00:00|70491.3|70471.3|70483.4|70463.4|70494|70474|70463.7|70443.7|831
1664903100000|2022-10-04 17:05:00|70484|70464|70525.3|70505.3|70531.8|70511.8|70481.1|70461.1|826
1664903400000|2022-10-04 17:10:00|70525.4|70505.4|70519|70499|70526.5|70506.5|70514.4|70494.4|682
1664903700000|2022-10-04 17:15:00|70519.4|70499.4|70518|70498|70524.1|70504.1|70504.6|70484.6|802
1664904000000|2022-10-04 17:20:00|70518.2|70498.2|70518.9|70498.9|70524.1|70506.1|70508.3|70488.3|736
1664904300000|2022-10-04 17:25:00|70519|70499|70506.6|70486.6|70522.8|70502.8|70506.1|70486.1|685
1664904600000|2022-10-04 17:30:00|70506.5|70486.5|70491.2|70471.2|70506.7|70486.7|70481|70461|748
1664904900000|2022-10-04 17:35:00|70491.5|70471.5|70496.9|70476.9|70508.9|70488.9|70481.5|70461.5|796
1664905200000|2022-10-04 17:40:00|70497|70477|70505.7|70485.7|70514.9|70494.9|70496.8|70476.8|679
1664905500000|2022-10-04 17:45:00|70506.1|70486.1|70483.7|70463.7|70509.5|70489.5|70482.4|70462.4|735
1664905800000|2022-10-04 17:50:00|70483.5|70463.5|70490.7|70470.7|70493.6|70473.6|70466.4|70446.4|763
1664906100000|2022-10-04 17:55:00|70490.4|70470.4|70482.4|70462.4|70492.3|70472.3|70476.5|70456.5|666
1664906400000|2022-10-04 18:00:00|70482.2|70462.2|70463.7|70443.7|70485.2|70465.2|70461.5|70441.5|602
1664906700000|2022-10-04 18:05:00|70463.8|70443.8|70462.5|70442.5|70476.5|70456.5|70461.3|70441.3|693
1664907000000|2022-10-04 18:10:00|70462.4|70442.4|70467.6|70447.6|70468.2|70448.2|70461|70441|497
1664907300000|2022-10-04 18:15:00|70467.5|70447.5|70439.1|70419.1|70468.4|70448.4|70431.3|70411.3|640
1664907600000|2022-10-04 18:20:00|70438.9|70418.9|70403.7|70383.7|70439.1|70419.1|70400.9|70380.9|649
1664907900000|2022-10-04 18:25:00|70403.9|70383.9|70416.3|70396.3|70422|70402|70400.7|70380.7|669
1664908200000|2022-10-04 18:30:00|70416.9|70396.9|70414.5|70394.5|70418.1|70398.1|70398.3|70378.3|787
1664908500000|2022-10-04 18:35:00|70414.3|70394.3|70423.1|70403.1|70428.5|70408.5|70404.3|70384.3|844
1664908800000|2022-10-04 18:40:00|70422.9|70402.9|70413.7|70393.7|70423.7|70403.7|70401.9|70381.9|761
1664909100000|2022-10-04 18:45:00|70413.6|70393.6|70382.3|70362.3|70414.5|70394.5|70382.3|70362.3|622
1664909400000|2022-10-04 18:50:00|70381.6|70361.6|70360|70340|70382.1|70362.1|70351.2|70336.4|575
1664909700000|2022-10-04 18:55:00|70360.1|70340.1|70345.5|70325.5|70362.5|70347.6|70341.4|70324.5|547
1664910000000|2022-10-04 19:00:00|70345.6|70325.6|70330.8|70310.8|70347.5|70327.6|70319.5|70299.5|795
1664910300000|2022-10-04 19:05:00|70330.5|70310.5|70371.8|70351.8|70374|70357.8|70330.5|70310.5|737
1664910600000|2022-10-04 19:10:00|70371.9|70351.9|70376.9|70356.9|70398.6|70382|70367.3|70347.3|801
1664910900000|2022-10-04 19:15:00|70377.6|70357.6|70388.3|70368.3|70393.8|70373.8|70366|70346|791
1664911200000|2022-10-04 19:20:00|70388.2|70368.2|70393.3|70373.3|70396.1|70376.1|70388|70368|586
1664911500000|2022-10-04 19:25:00|70393.1|70373.1|70388.9|70368.9|70395.7|70375.7|70376.6|70358.6|570
1664911800000|2022-10-04 19:30:00|70389.1|70369.1|70392.4|70372.4|70394.2|70374.2|70389|70369|621
1664912100000|2022-10-04 19:35:00|70392.3|70372.3|70366.5|70346.5|70397.4|70377.4|70364.2|70344.2|656
1664912400000|2022-10-04 19:40:00|70366.4|70346.4|70372.6|70352.6|70376.6|70356.6|70365|70345|667
1664912700000|2022-10-04 19:45:00|70372.5|70352.5|70412.9|70392.9|70415.3|70395.3|70372|70352|693
1664913000000|2022-10-04 19:50:00|70408.9|70388.9|70415.9|70395.9|70425.5|70405.5|70393.7|70373.7|547
1664913300000|2022-10-04 19:55:00|70416|70396|70397.9|70377.9|70467.7|70447.7|70395.8|70375.8|559
1664913600000|2022-10-04 20:00:00|70397.8|70377.8|70415.4|70395.4|70421.3|70396.7|70395.6|70375.6|320
1664913900000|2022-10-04 20:05:00|70415.5|70395.5|70395.7|70375.7|70423.9|70397.6|70390.5|70362.4|304
1664914200000|2022-10-04 20:10:00|70395.8|70375.8|70414.5|70394.5|70422.3|70398|70395.8|70375.8|248
1664914500000|2022-10-04 20:15:00|70414.6|70394.6|70445.8|70425.8|70448.5|70428.5|70414.6|70394.6|326
1664914800000|2022-10-04 20:20:00|70445.7|70425.7|70388|70368|70451.9|70431.9|70383.5|70363.5|381
1664915100000|2022-10-04 20:25:00|70385.4|70365.4|70384.9|70364.9|70389.3|70368|70375.1|70355.1|170
1664915400000|2022-10-04 20:30:00|70386.4|70366.4|70380.5|70360.5|70388.3|70366.4|70378.5|70349.8|86
1664915700000|2022-10-04 20:35:00|70380|70360|70382.3|70362.3|70382.7|70362.7|70378.7|70358.7|91
1664916000000|2022-10-04 20:40:00|70382.4|70362.4|70386.1|70366.1|70393.2|70368.6|70381.6|70361.6|218
1664916300000|2022-10-04 20:45:00|70386.3|70366.3|70433.4|70413.4|70444.8|70419|70385.9|70365.9|205
1664916600000|2022-10-04 20:50:00|70435|70415|70432.9|70412.9|70441.8|70416.3|70428.1|70403.8|162
1664916900000|2022-10-04 20:55:00|70437.2|70406.8|70461|70342|70504.7|70435.1|70424.3|70342|303
1664917200000|2022-10-04 21:00:00|70458.5|70339.5|70456|70337|70463.1|70344.1|70446.5|70327.5|41
1664917500000|2022-10-04 21:05:00|70465.7|70346.7|70467.3|70348.3|70469.5|70350.5|70463.5|70344.5|57
1664917800000|2022-10-04 21:10:00|70467.2|70348.2|70466.9|70347.9|70469.7|70350.7|70464.5|70345.5|70
1664918100000|2022-10-04 21:15:00|70467.4|70348.4|70466.7|70347.7|70468.6|70349.6|70464.7|70345.7|54
1664918400000|2022-10-04 21:20:00|70466.4|70347.4|70465.7|70346.7|70468.8|70349.8|70463.8|70344.8|85
1664918700000|2022-10-04 21:25:00|70464.7|70345.7|70465.6|70346.6|70467|70348|70462.3|70343.3|82
1664919000000|2022-10-04 21:30:00|70465.1|70346.1|70465.2|70346.2|70466.6|70347.6|70460.6|70341.6|95
1664919300000|2022-10-04 21:35:00|70464.1|70345.1|70464.2|70345.2|70464.2|70345.2|70460.7|70341.7|136
1664919600000|2022-10-04 21:40:00|70463.2|70344.2|70465.7|70346.7|70467.4|70348.4|70459.5|70340.5|240
1664919900000|2022-10-04 21:45:00|70465.5|70346.5|70464.9|70345.9|70466.7|70347.7|70464.3|70345.3|133
1664920200000|2022-10-04 21:50:00|70465.1|70346.1|70463.4|70344.4|70466.9|70347.9|70461.6|70342.6|188
1664920500000|2022-10-04 21:55:00|70463.3|70344.3|70459.6|70340.6|70469.3|70350.3|70459.5|70340.5|198
1664920800000|2022-10-04 22:00:00|70462.2|70343.2|70467.7|70348.7|70470.8|70351.8|70459.8|70340.8|87
1664921100000|2022-10-04 22:05:00|70469.3|70350.3|70487|70368|70490.4|70371.4|70462.5|70343.5|107
1664921400000|2022-10-04 22:10:00|70486.9|70367.9|70457.3|70366.1|70489.5|70370.6|70451|70352.8|137
1664921700000|2022-10-04 22:15:00|70444|70378.1|70455.1|70385.1|70468.7|70386.2|70444|70356.4|83
1664922000000|2022-10-04 22:20:00|70455|70385.2|70462.3|70383.8|70462.9|70387.6|70450.9|70383|244
1664922300000|2022-10-04 22:25:00|70462.6|70381.9|70449.5|70382.1|70462.6|70385|70447.3|70374.7|107
1664922600000|2022-10-04 22:30:00|70448.4|70377.3|70457.9|70378.4|70460.4|70387.1|70441.1|70352.6|101
1664922900000|2022-10-04 22:35:00|70452.1|70372.7|70460.6|70358|70460.8|70375.4|70437.4|70345.6|79
1664923200000|2022-10-04 22:40:00|70445.3|70359.9|70441.4|70365.1|70466.5|70381.5|70441.4|70355.2|79
1664923500000|2022-10-04 22:45:00|70457.3|70364.9|70458.4|70376.2|70464.8|70387.3|70438.9|70360.5|85
1664923800000|2022-10-04 22:50:00|70452.8|70376.3|70450.2|70375.4|70458.9|70385.5|70440.1|70364.1|107
1664924100000|2022-10-04 22:55:00|70450.3|70375.3|70445.6|70373.4|70457|70393.6|70440.5|70365.1|181
1664924400000|2022-10-04 23:00:00|70451.7|70375.4|70442.4|70380.8|70460.5|70391.8|70436.4|70366.1|140
1664924700000|2022-10-04 23:05:00|70447.1|70389.3|70443.8|70374.3|70453.5|70392.5|70414.7|70355.6|211
1664925000000|2022-10-04 23:10:00|70446.9|70374.2|70426.1|70394.4|70449.2|70394.4|70417.4|70351.3|205
1664925300000|2022-10-04 23:15:00|70425.3|70390|70399.7|70358.5|70465.3|70405.8|70397|70356.8|216
1664925600000|2022-10-04 23:20:00|70387.3|70358.6|70383.7|70339.9|70403.3|70358.6|70380.1|70332.1|111
1664925900000|2022-10-04 23:25:00|70379.8|70340.8|70391.4|70343.3|70398.8|70354.2|70374.2|70333.6|102
1664926200000|2022-10-04 23:30:00|70391.2|70343.1|70382.5|70343.7|70397.6|70349|70377.7|70335|249
1664926500000|2022-10-04 23:35:00|70385.7|70343.8|70375.6|70355.6|70390.3|70357.1|70364.8|70339.8|414
1664926800000|2022-10-04 23:40:00|70375.7|70355.7|70393.6|70350.6|70393.6|70363|70374.9|70345.1|228
1664927100000|2022-10-04 23:45:00|70393.4|70350.7|70342.3|70322.3|70393.8|70362.1|70339.9|70308.4|350
1664927400000|2022-10-04 23:50:00|70342.2|70322.2|70344|70324|70358.2|70324|70330.8|70304|254
1664927700000|2022-10-04 23:55:00|70345.8|70325.8|70330.5|70310.5|70350.3|70325.8|70330.2|70306.3|437
1664928000000|2022-10-05 00:00:00|70330.3|70310.3|70403.3|70383.3|70430.3|70400.5|70330.2|70310.2|710
1664928300000|2022-10-05 00:05:00|70403.4|70383.4|70336.3|70316.3|70404.4|70384.4|70326.6|70306.6|674
1664928600000|2022-10-05 00:10:00|70336.2|70316.2|70345.3|70325.3|70360.1|70339.9|70335|70315|680
1664928900000|2022-10-05 00:15:00|70345.5|70325.5|70354.9|70334.9|70378.6|70346.8|70344.8|70324.8|600
1664929200000|2022-10-05 00:20:00|70355|70335|70421.9|70401.9|70425.3|70404.4|70353.4|70333.4|693
1664929500000|2022-10-05 00:25:00|70422.1|70402.1|70413.6|70393.6|70434.3|70414.3|70400.2|70380.2|721
1664929800000|2022-10-05 00:30:00|70413.4|70393.4|70455.7|70435.7|70470.2|70450.2|70401|70381|695
1664930100000|2022-10-05 00:35:00|70455.6|70435.6|70447.5|70427.5|70471.3|70451.3|70436.6|70416.6|609
1664930400000|2022-10-05 00:40:00|70447.4|70427.4|70422.5|70402.5|70449.1|70429.1|70415.5|70395.5|795
1664930700000|2022-10-05 00:45:00|70421.5|70401.5|70429.5|70409.5|70446.1|70426.1|70415.9|70395.9|562
1664931000000|2022-10-05 00:50:00|70429.3|70409.3|70462.6|70442.6|70475.3|70455.3|70425.9|70405.9|738
1664931300000|2022-10-05 00:55:00|70462.2|70442.2|70473.6|70453.6|70477.5|70457.5|70452.5|70432.5|768
1664931600000|2022-10-05 01:00:00|70473.8|70453.8|70486|70466|70494.8|70474.8|70446.9|70426.9|1002
1664931900000|2022-10-05 01:05:00|70486.2|70466.2|70476.7|70456.7|70517.9|70497.9|70476.7|70456.7|951
1664932200000|2022-10-05 01:10:00|70477|70457|70448.4|70428.4|70478.1|70458.1|70446.2|70426.2|936
1664932500000|2022-10-05 01:15:00|70447.9|70427.9|70460|70440|70463|70443|70446.7|70416.6|910
1664932800000|2022-10-05 01:20:00|70460.1|70440.1|70421.9|70401.9|70485.5|70465.5|70408.7|70388.7|986
1664933100000|2022-10-05 01:25:00|70421.5|70401.5|70364.8|70344.8|70444.2|70424.2|70344.3|70324.3|1003
1664933400000|2022-10-05 01:30:00|70366.6|70346.6|70410.8|70390.8|70413.3|70393.3|70361.5|70341.5|924
1664933700000|2022-10-05 01:35:00|70411.3|70391.3|70448.1|70428.1|70470.8|70450.8|70404.2|70384.2|875
1664934000000|2022-10-05 01:40:00|70447.2|70427.2|70439.2|70419.2|70474.6|70454.6|70436.7|70416.7|911
1664934300000|2022-10-05 01:45:00|70439.5|70419.5|70456.3|70436.3|70460.5|70440.5|70421.1|70401.1|772
1664934600000|2022-10-05 01:50:00|70457.9|70437.9|70489.8|70469.8|70490.6|70470.6|70445.9|70425.9|818
1664934900000|2022-10-05 01:55:00|70490.7|70470.7|70502|70482|70504.6|70489.2|70483.6|70463.6|843
1664935200000|2022-10-05 02:00:00|70502.6|70482.6|70528.8|70508.8|70535.5|70519.5|70481.5|70463.5|829
1664935500000|2022-10-05 02:05:00|70528.7|70508.7|70578.4|70558.4|70580.8|70564.7|70524.8|70504.8|969
1664935800000|2022-10-05 02:10:00|70578.6|70558.6|70561.8|70541.8|70592.2|70572.2|70546.4|70527.1|860
1664936100000|2022-10-05 02:15:00|70561.9|70541.9|70583.7|70563.7|70615.7|70595.7|70561.9|70541.9|788
1664936400000|2022-10-05 02:20:00|70583.6|70563.6|70495.3|70475.3|70594.1|70574.1|70495.3|70475.3|857
1664936700000|2022-10-05 02:25:00|70495.5|70475.5|70502.4|70482.4|70530.6|70510.6|70474.9|70454.9|886
1664937000000|2022-10-05 02:30:00|70502.2|70482.2|70483|70463|70502.4|70487.1|70469.5|70449.5|806
1664937300000|2022-10-05 02:35:00|70482.9|70462.9|70523|70503|70524.2|70504.2|70471.2|70451.2|721
1664937600000|2022-10-05 02:40:00|70523.3|70503.3|70525.3|70505.3|70539.8|70519.8|70514.8|70494.8|787
1664937900000|2022-10-05 02:45:00|70525.8|70505.8|70580.5|70560.5|70584.7|70569.3|70522.4|70503.7|810
1664938200000|2022-10-05 02:50:00|70579.5|70559.5|70584.9|70564.9|70600.2|70580.2|70573.3|70553.3|794
1664938500000|2022-10-05 02:55:00|70585|70565|70584.9|70564.9|70607.6|70590.8|70578.3|70558.3|803
1664938800000|2022-10-05 03:00:00|70584.8|70564.8|70588.8|70568.8|70601.4|70581.4|70566.3|70546.3|837
1664939100000|2022-10-05 03:05:00|70588.6|70568.6|70600.9|70580.9|70602.6|70585.5|70587|70567|648
1664939400000|2022-10-05 03:10:00|70600.8|70580.8|70608.4|70588.4|70610.8|70596.4|70594.1|70574.1|679
1664939700000|2022-10-05 03:15:00|70608.5|70588.5|70615.2|70595.2|70637.8|70617.8|70603.8|70587|746
1664940000000|2022-10-05 03:20:00|70615.6|70595.6|70628.2|70608.2|70637.1|70620.4|70598.3|70578.3|848
1664940300000|2022-10-05 03:25:00|70628.6|70608.6|70600.3|70580.3|70630.7|70610.7|70591.7|70574.3|821
1664940600000|2022-10-05 03:30:00|70600.6|70580.6|70587.3|70567.3|70607.7|70587.7|70581.9|70561.9|839
1664940900000|2022-10-05 03:35:00|70587.7|70567.7|70570.8|70550.8|70607.8|70587.8|70569.9|70549.9|712
1664941200000|2022-10-05 03:40:00|70571.2|70551.2|70571.5|70551.5|70576.7|70560.5|70566.5|70546.5|649
1664941500000|2022-10-05 03:45:00|70571.4|70551.4|70582.1|70562.1|70589.6|70569.6|70564.9|70546.2|548
1664941800000|2022-10-05 03:50:00|70582.4|70562.4|70559.1|70539.1|70585.6|70565.6|70552.9|70532.9|718
1664942100000|2022-10-05 03:55:00|70558.8|70538.8|70521.1|70501.1|70566.2|70546.2|70520.9|70500.9|725
1664942400000|2022-10-05 04:00:00|70521.2|70501.2|70537.4|70517.4|70540.6|70520.6|70513|70493|753
1664942700000|2022-10-05 04:05:00|70537.3|70517.3|70544.5|70524.5|70559.3|70539.3|70536.8|70516.8|707
1664943000000|2022-10-05 04:10:00|70544.3|70524.3|70533.8|70513.8|70544.3|70524.3|70523.8|70503.8|608
1664943300000|2022-10-05 04:15:00|70534.1|70514.1|70524.6|70504.6|70542.2|70522.2|70522|70502|603
1664943600000|2022-10-05 04:20:00|70524.9|70504.9|70555.7|70535.7|70559.4|70544.2|70519.7|70499.7|668
1664943900000|2022-10-05 04:25:00|70555.8|70535.8|70557.2|70547.2|70564|70548.7|70555.7|70535.8|467
1664944200000|2022-10-05 04:30:00|70557.3|70547.3|70560|70540|70564.2|70548.9|70546.6|70528.5|599
1664944500000|2022-10-05 04:35:00|70558.2|70538.2|70572.5|70552.5|70573.1|70558.1|70553.7|70538.2|535
1664944800000|2022-10-05 04:40:00|70572.8|70552.8|70567|70547|70573.8|70555.1|70563.6|70544.7|599
1664945100000|2022-10-05 04:45:00|70566.9|70546.9|70558.7|70538.7|70567.8|70550.7|70551.8|70531.8|654
1664945400000|2022-10-05 04:50:00|70558.6|70538.6|70538.1|70518.1|70558.9|70538.9|70516.2|70501.3|628
1664945700000|2022-10-05 04:55:00|70537.7|70517.7|70555.7|70535.7|70561.2|70541.2|70533.2|70517.2|655
1664946000000|2022-10-05 05:00:00|70555.8|70535.8|70492.8|70472.8|70557.2|70537.2|70491.9|70471.9|754
1664946300000|2022-10-05 05:05:00|70493|70473|70469.4|70449.4|70496.3|70476.3|70453.1|70433.1|829
1664946600000|2022-10-05 05:10:00|70469.6|70449.6|70483.7|70463.7|70495.1|70475.1|70469.3|70449.3|867
1664946900000|2022-10-05 05:15:00|70483.9|70463.9|70489.2|70469.2|70512.2|70492.2|70483.8|70463.8|820
1664947200000|2022-10-05 05:20:00|70489|70469|70486.4|70466.4|70497.2|70477.2|70476.8|70456.8|754
1664947500000|2022-10-05 05:25:00|70486.5|70466.5|70505.7|70485.7|70506.8|70486.8|70482.7|70462.7|607
1664947800000|2022-10-05 05:30:00|70505.5|70485.5|70506.2|70486.2|70510.5|70490.7|70500.3|70483.9|632
1664948100000|2022-10-05 05:35:00|70505.8|70485.8|70461|70441|70510.4|70490.4|70456.5|70436.5|730
1664948400000|2022-10-05 05:40:00|70461.1|70441.1|70449.6|70429.6|70464.7|70444.7|70446.4|70426.4|697
1664948700000|2022-10-05 05:45:00|70449.7|70429.7|70464.3|70444.3|70469.3|70452.2|70445.6|70425.6|667
1664949000000|2022-10-05 05:50:00|70463.7|70443.7|70454.7|70434.7|70467.9|70447.9|70448.2|70428.2|720
1664949300000|2022-10-05 05:55:00|70454.4|70434.4|70438.5|70418.5|70454.4|70434.4|70403.2|70388.3|862
1664949600000|2022-10-05 06:00:00|70437.8|70417.8|70455.2|70435.2|70457.7|70437.7|70435.5|70415.5|708
1664949900000|2022-10-05 06:05:00|70454.6|70434.6|70405.3|70385.3|70456.8|70436.8|70404.6|70384.6|824
1664950200000|2022-10-05 06:10:00|70406.1|70386.1|70375.6|70355.6|70407|70387|70351.1|70332.9|801
1664950500000|2022-10-05 06:15:00|70376|70356|70303.8|70283.8|70377.3|70357.3|70273.8|70253.8|962
1664950800000|2022-10-05 06:20:00|70303.9|70283.9|70226.1|70206.1|70306.4|70286.4|70212.4|70192.4|947
1664951100000|2022-10-05 06:25:00|70224|70204|70166|70146|70249.1|70229.1|70136.7|70117|949
1664951400000|2022-10-05 06:30:00|70166.4|70146.4|70174.7|70154.7|70215.7|70195.7|70165.2|70145.2|899
1664951700000|2022-10-05 06:35:00|70174.6|70154.6|70174.2|70154.2|70200.6|70180.8|70134.4|70117.4|921
1664952000000|2022-10-05 06:40:00|70174.1|70154.1|70146.1|70126.1|70182|70162|70132.6|70117.3|915
1664952300000|2022-10-05 06:45:00|70146.3|70126.3|70158.3|70138.3|70182.7|70164.4|70135.9|70117|829
1664952600000|2022-10-05 06:50:00|70158.4|70138.4|70217.7|70197.7|70217.7|70197.7|70154.5|70134.5|880
1664952900000|2022-10-05 06:55:00|70217.8|70197.8|70238.9|70218.9|70267.6|70252.3|70217.2|70197.2|865
1664953200000|2022-10-05 07:00:00|70238.8|70218.8|70249.6|70229.6|70249.6|70232.9|70210.7|70190.9|947
1664953500000|2022-10-05 07:05:00|70248.7|70228.7|70268.6|70248.6|70283.7|70268.9|70245.2|70228.6|947
1664953800000|2022-10-05 07:10:00|70269.7|70249.7|70285.5|70265.5|70287.7|70272.3|70260.1|70245.3|918
1664954100000|2022-10-05 07:15:00|70285.6|70265.6|70336.6|70316.6|70363.2|70345.9|70280.4|70261.8|1005
1664954400000|2022-10-05 07:20:00|70321.2|70311.2|70304|70284|70337.2|70317.2|70293.7|70277.7|967
1664954700000|2022-10-05 07:25:00|70305.3|70285.3|70312.3|70292.3|70326.5|70306.5|70291.5|70276.2|1002
1664955000000|2022-10-05 07:30:00|70312|70292|70353.2|70333.2|70354.7|70334.7|70298|70282.6|1008
1664955300000|2022-10-05 07:35:00|70353.1|70333.1|70390.7|70370.7|70399.4|70384.3|70349.8|70331.3|960
1664955600000|2022-10-05 07:40:00|70390.5|70370.5|70396.4|70386.4|70406.2|70389.5|70378|70361.7|947
1664955900000|2022-10-05 07:45:00|70395.8|70385.8|70375.9|70355.9|70413.3|70398.1|70371.3|70351.9|946
1664956200000|2022-10-05 07:50:00|70376|70356|70465.8|70445.8|70471.5|70451.5|70368.8|70348.8|1043
1664956500000|2022-10-05 07:55:00|70465.1|70445.1|70442.7|70422.7|70486.2|70466.2|70441|70421|971
1664956800000|2022-10-05 08:00:00|70442.4|70422.4|70430.9|70410.9|70455.7|70441.4|70423.2|70403.2|911
1664957100000|2022-10-05 08:05:00|70430.2|70410.2|70402.8|70392.8|70431.6|70411.6|70384.1|70364.1|932
1664957400000|2022-10-05 08:10:00|70402.7|70392.7|70424.2|70404.2|70426|70406|70390.2|70370.2|1002
1664957700000|2022-10-05 08:15:00|70424.4|70404.4|70479.5|70459.5|70484.6|70464.6|70424.4|70404.4|941
1664958000000|2022-10-05 08:20:00|70479.7|70459.7|70559.3|70539.3|70564.4|70544.4|70470.9|70454.4|978
1664958300000|2022-10-05 08:25:00|70558.4|70538.4|70544|70524|70568.1|70548.1|70523.9|70504.4|764
1664958600000|2022-10-05 08:30:00|70544.1|70524.1|70577|70557|70578.9|70558.9|70537.9|70522.7|809
1664958900000|2022-10-05 08:35:00|70577.5|70557.5|70506.7|70486.7|70585.8|70565.8|70495.7|70475.7|739
1664959200000|2022-10-05 08:40:00|70506.8|70486.8|70517.6|70507.6|70529.7|70511.5|70506.4|70486.4|735
1664959500000|2022-10-05 08:45:00|70517.5|70507.5|70476.4|70456.4|70519.2|70507.8|70467.8|70451.6|770
1664959800000|2022-10-05 08:50:00|70476.3|70456.3|70483.7|70463.7|70501.3|70481.3|70471.2|70451.2|798
1664960100000|2022-10-05 08:55:00|70484.2|70464.2|70484.6|70464.6|70493.1|70478.3|70475.3|70455.3|824
1664960400000|2022-10-05 09:00:00|70484.1|70464.1|70489.3|70469.3|70497.5|70480.2|70466.5|70446.5|856
1664960700000|2022-10-05 09:05:00|70489.4|70469.4|70507.1|70487.1|70508.6|70488.6|70483.9|70463.9|812
1664961000000|2022-10-05 09:10:00|70507.2|70487.2|70513.1|70493.1|70517.1|70497.1|70477.2|70457.2|840
1664961300000|2022-10-05 09:15:00|70511.7|70491.7|70558.1|70538.1|70558.6|70538.6|70508.5|70488.5|839
1664961600000|2022-10-05 09:20:00|70561.3|70541.3|70555.4|70535.4|70592.9|70572.9|70547.8|70527.8|883
1664961900000|2022-10-05 09:25:00|70555.5|70535.5|70560.8|70540.8|70572.2|70552.2|70547.2|70530.7|649
1664962200000|2022-10-05 09:30:00|70560.2|70540.2|70575|70555|70577.3|70563.1|70555.3|70535.3|646
1664962500000|2022-10-05 09:35:00|70574.9|70554.9|70553.7|70543.7|70577.3|70562.3|70548.5|70534|571
1664962800000|2022-10-05 09:40:00|70558.7|70538.7|70584.9|70564.9|70587.5|70567.5|70553.1|70537.2|603
1664963100000|2022-10-05 09:45:00|70583.6|70563.6|70601.2|70581.2|70607.9|70587.9|70578.5|70558.5|819
1664963400000|2022-10-05 09:50:00|70601.3|70581.3|70602.4|70592.4|70608.7|70593|70591.1|70571.1|740
1664963700000|2022-10-05 09:55:00|70602.3|70592.3|70602.8|70582.8|70606.7|70592.5|70596.3|70580.6|631
1664964000000|2022-10-05 10:00:00|70602.9|70582.9|70601.7|70581.7|70604.6|70584.6|70569.7|70549.7|693
1664964300000|2022-10-05 10:05:00|70601.5|70581.5|70600.4|70580.4|70605.9|70585.9|70583.6|70563.6|531
1664964600000|2022-10-05 10:10:00|70599.9|70579.9|70637.3|70617.3|70637.4|70617.4|70595.4|70579.6|467
1664964900000|2022-10-05 10:15:00|70636.6|70616.6|70641.8|70621.8|70662.3|70642.3|70632.3|70612.3|713
1664965200000|2022-10-05 10:20:00|70641.9|70621.9|70646.5|70626.5|70662.5|70642.5|70630.5|70610.5|758
1664965500000|2022-10-05 10:25:00|70646.6|70626.6|70636.7|70616.7|70646.7|70626.7|70627.2|70607.2|916
1664965800000|2022-10-05 10:30:00|70636.4|70616.4|70626.7|70606.7|70637.5|70617.5|70616.8|70596.8|914
1664966100000|2022-10-05 10:35:00|70626.5|70606.5|70629|70609|70637.2|70617.2|70623.7|70603.7|779
1664966400000|2022-10-05 10:40:00|70629.1|70609.1|70619.3|70599.3|70629.5|70609.5|70612|70592|738
1664966700000|2022-10-05 10:45:00|70619.2|70599.2|70623.6|70603.6|70629.9|70609.9|70609.2|70589.2|753
1664967000000|2022-10-05 10:50:00|70623.2|70603.2|70573.1|70553.1|70623.2|70607.1|70571.7|70551.7|798
1664967300000|2022-10-05 10:55:00|70573.2|70553.2|70572.2|70552.2|70578.3|70558.3|70560|70540|708
1664967600000|2022-10-05 11:00:00|70572.6|70552.6|70586.4|70566.4|70594.5|70574.5|70572.6|70552.6|774
1664967900000|2022-10-05 11:05:00|70586.5|70566.5|70590.9|70570.9|70595.5|70575.5|70584.3|70564.3|764
1664968200000|2022-10-05 11:10:00|70590.7|70570.7|70595|70575|70605.2|70585.2|70587.7|70567.7|741
1664968500000|2022-10-05 11:15:00|70594.8|70574.8|70612.5|70592.5|70618.7|70598.7|70589.1|70569.1|829
1664968800000|2022-10-05 11:20:00|70612.6|70592.6|70629.5|70609.5|70636.9|70618.8|70612.4|70592.4|794
1664969100000|2022-10-05 11:25:00|70629.4|70609.4|70620.2|70600.2|70633.7|70619.5|70614.6|70594.6|714
1664969400000|2022-10-05 11:30:00|70620.3|70600.3|70625.4|70605.4|70628.6|70608.6|70604|70584|828
1664969700000|2022-10-05 11:35:00|70624.9|70604.9|70643.7|70623.7|70650.6|70630.6|70619.6|70599.6|808
1664970000000|2022-10-05 11:40:00|70643.3|70623.3|70647.5|70627.5|70647.9|70627.9|70624.3|70604.3|696
1664970300000|2022-10-05 11:45:00|70647.8|70627.8|70673.4|70653.4|70675.3|70655.3|70646.6|70626.6|731
1664970600000|2022-10-05 11:50:00|70673.3|70653.3|70675.4|70655.4|70676.8|70662|70666.5|70646.5|585
1664970900000|2022-10-05 11:55:00|70675.2|70655.2|70671.5|70651.5|70709.9|70693.8|70669.4|70649.4|678
1664971200000|2022-10-05 12:00:00|70671.6|70651.6|70672.5|70652.5|70689.2|70669.2|70667.2|70647.2|973
1664971500000|2022-10-05 12:05:00|70671.8|70651.8|70686.6|70666.6|70706.2|70686.2|70656.1|70636.1|933
1664971800000|2022-10-05 12:10:00|70687.5|70667.5|70666.1|70591.8|70699.2|70679.2|70640.4|70580.4|874
1664972100000|2022-10-05 12:15:00|70667|70590.9|70617.9|70597.9|70677.9|70656.5|70607.6|70587.6|998
1664972400000|2022-10-05 12:20:00|70616.4|70596.4|70648.7|70628.7|70655.6|70635.6|70607.4|70587.4|1001
1664972700000|2022-10-05 12:25:00|70648.8|70628.8|70648.5|70628.5|70666.1|70646.1|70634.2|70614.2|767
1664973000000|2022-10-05 12:30:00|70648.4|70628.4|70620.3|70600.3|70658.8|70638.8|70613.4|70593.4|979
1664973300000|2022-10-05 12:35:00|70622.7|70602.7|70604.5|70584.5|70626.9|70606.9|70588.6|70568.6|1007
1664973600000|2022-10-05 12:40:00|70605.2|70585.2|70659|70639|70667.4|70647.4|70603.2|70583.2|976
1664973900000|2022-10-05 12:45:00|70660.3|70640.3|70663.5|70643.5|70686.8|70666.8|70653.2|70633.2|1029
1664974200000|2022-10-05 12:50:00|70663.7|70643.7|70632.1|70612.1|70667.5|70647.5|70627.1|70607.1|1017
1664974500000|2022-10-05 12:55:00|70632.4|70612.4|70598.7|70578.7|70643.5|70623.5|70598.7|70578.7|964
1664974800000|2022-10-05 13:00:00|70598.8|70578.8|70624|70604|70624.5|70608.3|70593|70573|856
1664975100000|2022-10-05 13:05:00|70624.2|70604.2|70667.7|70647.7|70676.3|70656.3|70620.9|70600.9|928
1664975400000|2022-10-05 13:10:00|70667.8|70647.8|70685.3|70665.3|70690.7|70670.7|70656.9|70636.9|887
1664975700000|2022-10-05 13:15:00|70685.4|70665.4|70720.1|70700.1|70726.6|70710.2|70683.7|70663.7|754
1664976000000|2022-10-05 13:20:00|70719.6|70699.6|70734.1|70714.1|70738|70718|70705|70685|780
1664976300000|2022-10-05 13:25:00|70734|70714|70737|70717|70764.5|70744.5|70728.2|70710.1|860
1664976600000|2022-10-05 13:30:00|70736.1|70716.1|70714.4|70694.4|70750.8|70731|70708.9|70688.9|1008
1664976900000|2022-10-05 13:35:00|70713.8|70693.8|70763.6|70743.6|70766.8|70746.8|70707.6|70687.6|997
1664977200000|2022-10-05 13:40:00|70763.9|70743.9|70785.2|70765.2|70796.1|70777.3|70757.7|70737.7|936
1664977500000|2022-10-05 13:45:00|70785|70765|70804.7|70784.7|70808.5|70788.5|70771.4|70751.4|1002
1664977800000|2022-10-05 13:50:00|70806|70786|70796.9|70776.9|70812.8|70794.7|70786|70766|922
1664978100000|2022-10-05 13:55:00|70797|70777|70752.7|70732.7|70801.1|70781.1|70750.2|70720.8|774
1664978400000|2022-10-05 14:00:00|70750.4|70730.4|70887.6|70867.6|70890|70870|70750.4|70730.4|1039
1664978700000|2022-10-05 14:05:00|70888|70868|70859.5|70839.5|70889.2|70874|70847.4|70827.4|1016
1664979000000|2022-10-05 14:10:00|70860.5|70840.5|70844.1|70824.1|70871.1|70851.1|70829.1|70809.1|1008
1664979300000|2022-10-05 14:15:00|70845.1|70825.1|70893.2|70873.2|70893.2|70875.5|70841.5|70821.5|860
1664979600000|2022-10-05 14:20:00|70893|70873|70931.3|70911.3|70936.1|70916.1|70884.7|70864.7|984
1664979900000|2022-10-05 14:25:00|70931.1|70911.1|70918.5|70898.5|70943.1|70923.1|70896.6|70876.6|966
1664980200000|2022-10-05 14:30:00|70918.3|70898.3|70907.9|70887.9|70942.7|70922.7|70906.6|70886.6|944
1664980500000|2022-10-05 14:35:00|70906.8|70886.8|70866.7|70846.7|70922.3|70902.3|70862.8|70842.8|977
1664980800000|2022-10-05 14:40:00|70867.9|70847.9|70855.9|70835.9|70874.3|70854.3|70839.7|70819.7|1023
1664981100000|2022-10-05 14:45:00|70857.3|70837.3|70843.6|70823.6|70868|70848|70837.2|70818|1024
1664981400000|2022-10-05 14:50:00|70844|70824|70861.5|70841.5|70863.8|70843.8|70835.6|70815.6|1002
1664981700000|2022-10-05 14:55:00|70860.9|70840.9|70879|70859|70894.8|70879.5|70860.9|70840.9|866
1664982000000|2022-10-05 15:00:00|70879.3|70859.3|70888.4|70868.4|70899.2|70881.9|70863.9|70848.9|881
1664982300000|2022-10-05 15:05:00|70887.9|70867.9|70878.8|70858.8|70899.8|70884|70873.6|70855.1|856
1664982600000|2022-10-05 15:10:00|70879|70859|70874.7|70854.7|70896.2|70879.7|70854.9|70835.6|875
1664982900000|2022-10-05 15:15:00|70874.2|70854.2|70852.4|70832.4|70885|70865.4|70846.4|70831.3|832
1664983200000|2022-10-05 15:20:00|70852|70832|70851.5|70831.5|70869.2|70850.7|70831.4|70815.9|842
1664983500000|2022-10-05 15:25:00|70851.7|70831.7|70868.8|70848.8|70889.3|70869.9|70843.2|70827.2|842
1664983800000|2022-10-05 15:30:00|70868.3|70848.3|70855.9|70835.9|70872.6|70852.6|70843|70823|885
1664984100000|2022-10-05 15:35:00|70856.2|70836.2|70826.1|70806.1|70857.2|70840.2|70823.9|70803.9|815
1664984400000|2022-10-05 15:40:00|70825.9|70805.9|70827.9|70807.9|70836.6|70816.6|70823.1|70804.4|762
1664984700000|2022-10-05 15:45:00|70827.8|70807.8|70750.9|70730.9|70828.5|70808.5|70747|70727|852
1664985000000|2022-10-05 15:50:00|70750.5|70730.5|70787.8|70767.8|70793.9|70773.9|70749.8|70729.8|782
1664985300000|2022-10-05 15:55:00|70788.1|70768.1|70778.7|70758.7|70803.9|70783.9|70775|70755|688
1664985600000|2022-10-05 16:00:00|70778.1|70758.1|70797.4|70777.4|70806.7|70786.7|70772.1|70757.1|782
1664985900000|2022-10-05 16:05:00|70797.5|70777.5|70767.9|70747.9|70797.6|70777.6|70756.4|70737.4|768
1664986200000|2022-10-05 16:10:00|70768.8|70748.8|70759.6|70739.6|70777.4|70757.4|70755.6|70735.6|825
1664986500000|2022-10-05 16:15:00|70759|70739|70767.6|70747.6|70773.1|70753.1|70757.1|70737.1|771
1664986800000|2022-10-05 16:20:00|70767.7|70747.7|70804.2|70784.2|70808.2|70788.2|70766.8|70746.8|817
1664987100000|2022-10-05 16:25:00|70804.1|70784.1|70799|70779|70808.2|70788.2|70798.8|70778.8|739
1664987400000|2022-10-05 16:30:00|70798.9|70778.9|70792|70772|70804.4|70784.4|70779.8|70759.8|765
1664987700000|2022-10-05 16:35:00|70791.7|70771.7|70804.4|70784.4|70806.2|70786.2|70791|70771|751
1664988000000|2022-10-05 16:40:00|70804.5|70784.5|70826.8|70806.8|70828.8|70808.8|70804.4|70784.4|655
1664988300000|2022-10-05 16:45:00|70826.9|70806.9|70797.8|70777.8|70826.9|70806.9|70797.6|70777.6|767
1664988600000|2022-10-05 16:50:00|70798.2|70778.2|70814.6|70794.6|70819.7|70799.7|70793.4|70773.4|827
1664988900000|2022-10-05 16:55:00|70815.1|70795.1|70812.7|70792.7|70822.1|70802.1|70809.7|70789.7|741
1664989200000|2022-10-05 17:00:00|70812.8|70792.8|70796.8|70776.8|70816.4|70796.4|70791.4|70771.4|724
1664989500000|2022-10-05 17:05:00|70796.6|70776.6|70770.1|70750.1|70797.1|70777.1|70766.1|70746.1|738
1664989800000|2022-10-05 17:10:00|70769.1|70749.1|70757.1|70737.1|70786|70766|70756.4|70736.4|775
1664990100000|2022-10-05 17:15:00|70757|70737|70739.8|70719.8|70760.5|70740.5|70734.6|70718.2|728
1664990400000|2022-10-05 17:20:00|70739.9|70719.9|70738.7|70718.7|70740.2|70723|70720.8|70706|718
1664990700000|2022-10-05 17:25:00|70738.8|70718.8|70702.3|70682.3|70741.9|70721.9|70697.8|70677.8|802
1664991000000|2022-10-05 17:30:00|70700.5|70680.5|70702.1|70682.1|70707.1|70687.1|70685.4|70670.6|787
1664991300000|2022-10-05 17:35:00|70700.3|70680.3|70690.5|70670.5|70710.1|70690.1|70690.1|70670.1|848
1664991600000|2022-10-05 17:40:00|70690.3|70670.3|70706.2|70696.2|70712.7|70696.2|70689.7|70669.7|856
1664991900000|2022-10-05 17:45:00|70705.7|70695.7|70695.3|70675.3|70711.2|70695.7|70688.3|70668.3|813
1664992200000|2022-10-05 17:50:00|70695.2|70675.2|70712.5|70692.5|70720.2|70701.2|70691.2|70671.2|847
1664992500000|2022-10-05 17:55:00|70712.6|70692.6|70718.2|70698.2|70727|70710.5|70707.8|70687.8|773
1664992800000|2022-10-05 18:00:00|70718.4|70698.4|70733.1|70713.1|70737.9|70723|70717.3|70697.3|717
1664993100000|2022-10-05 18:05:00|70733.2|70713.2|70735.2|70715.2|70738.5|70718.5|70717|70697|705
1664993400000|2022-10-05 18:10:00|70735|70715|70695.5|70675.5|70735|70715|70695.2|70675.2|824
1664993700000|2022-10-05 18:15:00|70695.4|70675.4|70685.5|70665.5|70697.9|70677.9|70675.9|70655.9|717
1664994000000|2022-10-05 18:20:00|70685.1|70665.1|70684.3|70664.3|70701.1|70681.1|70676.8|70656.8|825
1664994300000|2022-10-05 18:25:00|70684.2|70664.2|70713.4|70693.4|70728.6|70708.6|70679.6|70659.6|792
1664994600000|2022-10-05 18:30:00|70713.2|70693.2|70744.6|70724.6|70749.3|70729.3|70713.2|70693.2|849
1664994900000|2022-10-05 18:35:00|70744.7|70724.7|70708|70688|70746.5|70726.5|70706.1|70686.1|810
1664995200000|2022-10-05 18:40:00|70708.2|70688.2|70699.2|70679.2|70721.1|70701.1|70693.2|70673.2|783
1664995500000|2022-10-05 18:45:00|70698.9|70678.9|70713.3|70693.3|70716.7|70696.7|70692.5|70672.5|842
1664995800000|2022-10-05 18:50:00|70710.6|70690.6|70686.7|70666.7|70711.4|70691.4|70682.8|70664.3|845
1664996100000|2022-10-05 18:55:00|70686.6|70666.6|70660.6|70640.6|70688.6|70669.8|70653.8|70640.5|726
1664996400000|2022-10-05 19:00:00|70660.1|70640.1|70667.8|70647.8|70673.6|70653.6|70655.8|70635.8|736
1664996700000|2022-10-05 19:05:00|70667.7|70647.7|70669|70649|70680.1|70660.1|70665|70645|739
1664997000000|2022-10-05 19:10:00|70669.2|70649.2|70664.4|70644.4|70674.2|70654.2|70663.2|70643.2|723
1664997300000|2022-10-05 19:15:00|70664.1|70644.1|70658|70638|70670.2|70650.2|70654.3|70634.3|683
1664997600000|2022-10-05 19:20:00|70657.9|70637.9|70654.2|70634.2|70661.5|70641.5|70637|70617|751
1664997900000|2022-10-05 19:25:00|70654.1|70634.1|70659.9|70639.9|70668.2|70650|70644.3|70629.3|705
1664998200000|2022-10-05 19:30:00|70660.2|70640.2|70685.3|70665.3|70687.6|70671.6|70660.2|70640.2|608
1664998500000|2022-10-05 19:35:00|70685.4|70665.4|70695.7|70675.7|70697.3|70681.8|70680.1|70660.8|601
1664998800000|2022-10-05 19:40:00|70696.8|70676.8|70661.4|70641.4|70701.6|70681.6|70655.9|70635.9|765
1664999100000|2022-10-05 19:45:00|70661.3|70641.3|70692.4|70682.4|70701.3|70682.5|70655.1|70639.4|454
1664999400000|2022-10-05 19:50:00|70692.3|70682.3|70711.9|70691.9|70714|70697.7|70692.3|70677.4|436
1664999700000|2022-10-05 19:55:00|70712|70692|70715.9|70695.9|70716.9|70698.1|70702.5|70682.5|465
1665000000000|2022-10-05 20:00:00|70716.4|70696.4|70714.1|70694.1|70717.2|70697.2|70709.1|70689.1|301
1665000300000|2022-10-05 20:05:00|70713.9|70693.9|70670.9|70650.9|70714.4|70694.4|70670.6|70650.6|366
1665000600000|2022-10-05 20:10:00|70671|70651|70674.3|70654.3|70688.9|70668.9|70668.8|70648.8|326
1665000900000|2022-10-05 20:15:00|70674.2|70654.2|70703.7|70683.7|70704.7|70684.7|70673.3|70653.3|192
1665001200000|2022-10-05 20:20:00|70703.8|70683.8|70705.8|70685.8|70706.2|70686.2|70703.2|70683.2|405
1665001500000|2022-10-05 20:25:00|70705.7|70685.7|70711.3|70691.3|70711.5|70691.5|70704.8|70684.8|294
1665001800000|2022-10-05 20:30:00|70711.2|70691.2|70711.2|70691.2|70713.7|70693.7|70708.9|70688.9|126
1665002100000|2022-10-05 20:35:00|70710.5|70690.5|70689.9|70658.9|70711.4|70691.4|70680.1|70658.9|221
1665002400000|2022-10-05 20:40:00|70685|70665|70686.4|70666.4|70687.8|70667.8|70684|70664|124
1665002700000|2022-10-05 20:45:00|70686.5|70666.5|70685.1|70665.1|70705.7|70680.2|70682.9|70653.4|176
1665003000000|2022-10-05 20:50:00|70687.3|70667.3|70695|70660.9|70700|70668.7|70685|70656.9|168
1665003300000|2022-10-05 20:55:00|70694.3|70660.3|70698.5|70667.5|70724.9|70689.3|70685|70652.4|209
1665003600000|2022-10-05 21:00:00|70698.3|70666|70818.7|70699.7|70818.7|70699.7|70695.6|70625.3|72
1665003900000|2022-10-05 21:05:00|70782.3|70663.3|70775|70656|70786.8|70667.8|70770.3|70651.3|92
1665004200000|2022-10-05 21:10:00|70775.2|70656.2|70768.9|70649.9|70776.4|70657.4|70768|70649|114
1665004500000|2022-10-05 21:15:00|70768.8|70649.8|70767.5|70648.5|70769.2|70650.2|70765|70646|88
1665004800000|2022-10-05 21:20:00|70767.8|70648.8|70768.2|70649.2|70770.6|70651.6|70765|70646|83
1665005100000|2022-10-05 21:25:00|70770.7|70651.7|70769.4|70650.4|70773.2|70654.2|70766.5|70647.5|98
1665005400000|2022-10-05 21:30:00|70769.5|70650.5|70767.8|70648.8|70771.7|70652.7|70767.6|70648.6|70
1665005700000|2022-10-05 21:35:00|70767.7|70648.7|70768.2|70649.2|70770.3|70651.3|70766.5|70647.5|67
1665006000000|2022-10-05 21:40:00|70767.8|70648.8|70769.5|70650.5|70770.7|70651.7|70765.5|70646.5|62
1665006300000|2022-10-05 21:45:00|70769.8|70650.8|70770.9|70651.9|70773|70654|70767.4|70648.4|96
1665006600000|2022-10-05 21:50:00|70770.2|70651.2|70770.3|70651.3|70773.1|70654.1|70764.9|70645.9|70
1665006900000|2022-10-05 21:55:00|70769.9|70650.9|70763.5|70668.6|70784.1|70684.2|70743.4|70645.4|258
1665007200000|2022-10-05 22:00:00|70763.6|70669.4|70767.1|70663.3|70771.3|70678.6|70716|70656.5|257
1665007500000|2022-10-05 22:05:00|70760.5|70663.2|70722.3|70672.5|70771.7|70678.2|70714.9|70656.5|149
1665007800000|2022-10-05 22:10:00|70721|70672.3|70720|70674|70732.9|70684.5|70704.5|70661|92
1665008100000|2022-10-05 22:15:00|70711.3|70680.6|70756.1|70667.4|70759.6|70680.6|70711.3|70663.8|123
1665008400000|2022-10-05 22:20:00|70756|70665.5|70747.6|70665.6|70763.3|70677.6|70731.9|70659|124
1665008700000|2022-10-05 22:25:00|70745.2|70669.6|70740.7|70673.5|70750.6|70681.7|70730.3|70663.6|103
1665009000000|2022-10-05 22:30:00|70742.4|70672.3|70741.3|70674|70746.3|70685.1|70727.7|70670.9|276
1665009300000|2022-10-05 22:35:00|70741.5|70674.3|70740.3|70671.9|70745.8|70682.7|70726.8|70669.4|258
1665009600000|2022-10-05 22:40:00|70740.4|70671.8|70729|70675.5|70747.6|70683.3|70726.3|70661.1|252
1665009900000|2022-10-05 22:45:00|70732.3|70674.6|70733.9|70677.8|70747.1|70679.8|70729.1|70664.9|101
1665010200000|2022-10-05 22:50:00|70734.1|70677.3|70727.4|70671.5|70743.5|70679.1|70725.1|70664.6|97
1665010500000|2022-10-05 22:55:00|70727.5|70671.3|70732.2|70696.3|70741.1|70706.5|70723.7|70666.1|171
1665010800000|2022-10-05 23:00:00|70732.3|70696.4|70725.4|70705.4|70737.6|70706.7|70721.2|70692.5|122
1665011100000|2022-10-05 23:05:00|70725.2|70705.2|70728.6|70708.6|70741.8|70708.9|70723.2|70696.5|142
1665011400000|2022-10-05 23:10:00|70728.4|70708.4|70724|70704|70742|70711.2|70722.8|70694.5|160
1665011700000|2022-10-05 23:15:00|70725.7|70705.7|70712.9|70674.4|70731.4|70706.4|70712.9|70664|150
1665012000000|2022-10-05 23:20:00|70710.2|70672|70715.9|70673.5|70725.2|70675.2|70709.1|70661.6|83
1665012300000|2022-10-05 23:25:00|70715.8|70672.7|70714.8|70671.8|70723.2|70675.3|70708.1|70659.6|98
1665012600000|2022-10-05 23:30:00|70714.7|70671.9|70716.3|70673.4|70721.5|70675|70707.9|70661.2|86
1665012900000|2022-10-05 23:35:00|70716.5|70668.3|70713.5|70674.3|70723.3|70692.6|70704.5|70662|206
1665013200000|2022-10-05 23:40:00|70717.2|70665.9|70714.3|70672|70724.8|70684.8|70704.5|70660.7|132
1665013500000|2022-10-05 23:45:00|70714.2|70671.9|70704|70673.1|70728.4|70692.9|70699.6|70666.3|431
1665013800000|2022-10-05 23:50:00|70704.1|70673.2|70693.1|70655.3|70710.5|70687.7|70679|70647.4|499
1665014100000|2022-10-05 23:55:00|70692.6|70654.9|70655.6|70614.1|70693|70655.8|70647.5|70605|310
1665014400000|2022-10-06 00:00:00|70655.9|70614.4|70552.7|70522.3|70657.3|70625.8|70547.9|70522.2|569
1665014700000|2022-10-06 00:05:00|70552.6|70522.2|70569.8|70549.8|70584.1|70554.9|70544.8|70517.1|353
1665015000000|2022-10-06 00:10:00|70569.9|70549.9|70538.7|70518.7|70570|70550|70497.6|70477.6|574
1665015300000|2022-10-06 00:15:00|70538.8|70518.8|70453.9|70433.9|70540.1|70520.1|70440.5|70420.5|805
1665015600000|2022-10-06 00:20:00|70452.9|70432.9|70463.8|70443.8|70477.4|70457.4|70448.3|70427.4|693
1665015900000|2022-10-06 00:25:00|70460.9|70440.9|70463.2|70443.2|70488.6|70468.6|70448.4|70428.4|592
1665016200000|2022-10-06 00:30:00|70461.9|70441.9|70523.7|70503.7|70545|70506.4|70458.4|70438.4|707
1665016500000|2022-10-06 00:35:00|70523.6|70503.6|70523.7|70503.7|70528|70508|70510.6|70490.6|490
1665016800000|2022-10-06 00:40:00|70523.6|70503.6|70441.4|70421.4|70528.7|70508.7|70433.3|70413.3|576
1665017100000|2022-10-06 00:45:00|70441.7|70421.7|70395.7|70375.7|70441.7|70421.7|70393.8|70373.8|701
1665017400000|2022-10-06 00:50:00|70395.4|70375.4|70434.9|70414.9|70436.9|70416.9|70372.8|70352.8|748
1665017700000|2022-10-06 00:55:00|70435.1|70415.1|70475.4|70455.4|70476.6|70456.6|70412.9|70377.1|606
1665018000000|2022-10-06 01:00:00|70475.7|70455.7|70474.6|70454.6|70504.5|70484.5|70465.2|70445.2|851
1665018300000|2022-10-06 01:05:00|70475.3|70455.3|70488.2|70468.2|70490|70470|70457.1|70437.1|676
1665018600000|2022-10-06 01:10:00|70488|70468|70491.1|70471.1|70524.1|70504.1|70488|70464.6|739
1665018900000|2022-10-06 01:15:00|70491|70471|70461.2|70441.2|70498.9|70478.9|70460.9|70440.9|863
1665019200000|2022-10-06 01:20:00|70461.6|70441.6|70499|70479|70500.6|70480.6|70452|70432|809
1665019500000|2022-10-06 01:25:00|70498.8|70478.8|70513.8|70493.8|70521.5|70501.5|70487.3|70467.3|798
1665019800000|2022-10-06 01:30:00|70514|70494|70507.6|70487.6|70530.9|70510.9|70484|70464|878
1665020100000|2022-10-06 01:35:00|70507.1|70487.1|70525.5|70505.5|70528.9|70508.9|70495.8|70475.8|829
1665020400000|2022-10-06 01:40:00|70526.5|70506.5|70598.4|70578.4|70598.4|70578.4|70522.2|70502.2|736
1665020700000|2022-10-06 01:45:00|70602.7|70582.7|70557.2|70537.2|70607.1|70587.1|70554.4|70534.4|787
1665021000000|2022-10-06 01:50:00|70556.9|70536.9|70532.6|70512.6|70556.9|70536.9|70499.4|70479.4|807
1665021300000|2022-10-06 01:55:00|70532.5|70512.5|70536.3|70516.3|70553|70533|70514.6|70494.6|814
1665021600000|2022-10-06 02:00:00|70538|70518|70487.9|70467.9|70539.6|70522.8|70442.6|70422.6|939
1665021900000|2022-10-06 02:05:00|70488|70468|70484.1|70464.1|70498.4|70478.4|70450.6|70430.6|787
1665022200000|2022-10-06 02:10:00|70483.9|70463.9|70412.5|70392.5|70484.1|70464.1|70398.2|70380.3|782
1665022500000|2022-10-06 02:15:00|70413|70393|70427|70407|70450.2|70434.4|70412.5|70392.5|798
1665022800000|2022-10-06 02:20:00|70426.7|70406.7|70450.2|70430.2|70466.3|70446.3|70417.1|70397.1|779
1665023100000|2022-10-06 02:25:00|70450.1|70430.1|70403.1|70383.1|70450.1|70434.8|70375.2|70361.3|775
1665023400000|2022-10-06 02:30:00|70403.4|70383.4|70400.5|70380.5|70428.8|70412.8|70392.7|70372.7|738
1665023700000|2022-10-06 02:35:00|70400.3|70380.3|70415.6|70395.6|70428.3|70408.3|70398.6|70378.6|701
1665024000000|2022-10-06 02:40:00|70415.5|70395.5|70360.7|70340.7|70415.6|70395.6|70352.4|70336.2|620
1665024300000|2022-10-06 02:45:00|70360.5|70340.5|70348.6|70328.6|70365.4|70345.4|70308.3|70293.1|830
1665024600000|2022-10-06 02:50:00|70347.6|70327.6|70297.1|70277.1|70364.8|70344.8|70275.7|70255.7|837
1665024900000|2022-10-06 02:55:00|70297|70277|70334.4|70314.4|70362.4|70347.2|70286.8|70266.8|758
1665025200000|2022-10-06 03:00:00|70334.3|70314.3|70354|70334|70360.7|70340.7|70325.7|70305.7|950
1665025500000|2022-10-06 03:05:00|70357|70337|70325.9|70305.9|70374.6|70354.6|70325.9|70305.9|847
1665025800000|2022-10-06 03:10:00|70325.4|70305.4|70308.9|70288.9|70354.6|70334.6|70308.1|70288.1|792
1665026100000|2022-10-06 03:15:00|70308.4|70288.4|70323.2|70303.2|70330.6|70310.6|70301.1|70281.1|743
1665026400000|2022-10-06 03:20:00|70323.3|70303.3|70293.3|70273.3|70323.3|70303.3|70277.8|70257.8|836
1665026700000|2022-10-06 03:25:00|70293.4|70273.4|70270.2|70250.2|70309.5|70289.5|70251.9|70231.9|840
1665027000000|2022-10-06 03:30:00|70269.6|70249.6|70309.4|70289.4|70313.1|70293.1|70261.5|70241.5|745
1665027300000|2022-10-06 03:35:00|70312.6|70292.6|70316.6|70296.6|70318.8|70298.8|70299.5|70279.5|798
1665027600000|2022-10-06 03:40:00|70316.8|70296.8|70370.1|70350.1|70374.6|70354.6|70315.8|70295.8|789
1665027900000|2022-10-06 03:45:00|70369.8|70349.8|70386.3|70366.3|70397|70377|70364.3|70344.3|746
1665028200000|2022-10-06 03:50:00|70386.2|70366.2|70348.1|70328.1|70386.2|70366.2|70345.2|70325.2|727
1665028500000|2022-10-06 03:55:00|70348.4|70328.4|70348.3|70328.3|70355.2|70335.2|70334|70314|632
1665028800000|2022-10-06 04:00:00|70348.4|70328.4|70351.3|70331.3|70374.9|70354.9|70347.5|70327.5|582
1665029100000|2022-10-06 04:05:00|70351.2|70331.2|70352.5|70332.5|70362.6|70342.6|70346.8|70326.8|598
1665029400000|2022-10-06 04:10:00|70352.2|70332.2|70376.8|70356.8|70379.6|70359.6|70349.3|70329.3|500
1665029700000|2022-10-06 04:15:00|70376.9|70356.9|70370.2|70350.2|70397.2|70377.2|70361.8|70341.8|639
1665030000000|2022-10-06 04:20:00|70370.3|70350.3|70345.2|70325.2|70370.3|70350.3|70340.8|70320.8|541
1665030300000|2022-10-06 04:25:00|70345.5|70325.5|70343.6|70323.6|70354.7|70334.7|70342.2|70322.2|664
1665030600000|2022-10-06 04:30:00|70343.5|70323.5|70329.1|70309.1|70356.6|70336.6|70324.8|70304.8|613
1665030900000|2022-10-06 04:35:00|70329|70309|70307.7|70287.7|70333.9|70313.9|70283.8|70263.8|640
1665031200000|2022-10-06 04:40:00|70307.5|70287.5|70275.1|70255.1|70310.4|70290.4|70267.2|70247.2|434
1665031500000|2022-10-06 04:45:00|70274.8|70254.8|70285.7|70265.7|70310|70290|70265.5|70245.5|656
1665031800000|2022-10-06 04:50:00|70285.8|70265.8|70253.7|70233.7|70286.4|70266.4|70253.5|70233.5|527
1665032100000|2022-10-06 04:55:00|70253.8|70233.8|70277.9|70257.9|70302.1|70282.1|70253.6|70233.6|569
1665032400000|2022-10-06 05:00:00|70277.7|70257.7|70317.8|70297.8|70321.7|70301.7|70269.2|70249.2|598
1665032700000|2022-10-06 05:05:00|70318.2|70298.2|70328|70308|70340.3|70320.3|70317.4|70297.4|676
1665033000000|2022-10-06 05:10:00|70327.8|70307.8|70316|70296|70340|70320|70315.4|70295.4|684
1665033300000|2022-10-06 05:15:00|70315.9|70295.9|70304.7|70284.7|70316.1|70296.1|70272.5|70252.5|632
1665033600000|2022-10-06 05:20:00|70304.1|70284.1|70304.9|70284.9|70313.8|70293.8|70287|70267|606
1665033900000|2022-10-06 05:25:00|70305.4|70285.4|70280.7|70260.7|70306.1|70286.1|70262.3|70242.3|664
1665034200000|2022-10-06 05:30:00|70280.4|70260.4|70244.8|70224.8|70282.5|70262.5|70244.8|70224.8|695
1665034500000|2022-10-06 05:35:00|70245.9|70225.9|70245.1|70225.1|70252.7|70232.7|70232.1|70212.1|557
1665034800000|2022-10-06 05:40:00|70245.3|70225.3|70250.5|70230.5|70262.2|70242.2|70227.9|70211.4|656
1665035100000|2022-10-06 05:45:00|70250.6|70230.6|70289.7|70269.7|70290.1|70270.1|70245.9|70225.9|704
1665035400000|2022-10-06 05:50:00|70289.8|70269.8|70336.7|70316.7|70342.9|70322.9|70285.3|70265.3|734
1665035700000|2022-10-06 05:55:00|70337.1|70317.1|70342.8|70322.8|70343.3|70323.3|70319.6|70299.6|786
1665036000000|2022-10-06 06:00:00|70342.7|70322.7|70433.6|70413.6|70469.4|70449.4|70337.5|70317.5|917
1665036300000|2022-10-06 06:05:00|70433.5|70413.5|70397.4|70377.4|70442.5|70422.5|70393.3|70373.3|853
1665036600000|2022-10-06 06:10:00|70397.5|70377.5|70399.6|70379.6|70414.9|70394.9|70386.7|70366.7|720
1665036900000|2022-10-06 06:15:00|70399.8|70379.8|70434.7|70414.7|70451.4|70431.4|70399.3|70379.3|931
1665037200000|2022-10-06 06:20:00|70434.3|70414.3|70423.2|70403.2|70441.1|70421.1|70404.5|70384.5|886
1665037500000|2022-10-06 06:25:00|70423.3|70403.3|70429.3|70409.3|70434.1|70418.1|70407.5|70392|859
1665037800000|2022-10-06 06:30:00|70430|70410|70371.3|70351.3|70430.9|70410.9|70366.7|70346.7|875
1665038100000|2022-10-06 06:35:00|70371.2|70351.2|70407.7|70387.7|70408.9|70388.9|70369.4|70349.4|887
1665038400000|2022-10-06 06:40:00|70407.9|70387.9|70425.3|70405.3|70426|70406|70395.2|70375.2|805
1665038700000|2022-10-06 06:45:00|70426.1|70406.1|70436.4|70416.4|70443.6|70423.6|70417.8|70397.8|754
1665039000000|2022-10-06 06:50:00|70435.9|70415.9|70454.5|70434.5|70475.5|70455.5|70432.9|70412.9|783
1665039300000|2022-10-06 06:55:00|70454.6|70434.6|70473.4|70453.4|70479.6|70459.6|70453.4|70433.4|923
1665039600000|2022-10-06 07:00:00|70469|70459|70485.4|70465.4|70502.1|70482.1|70465.6|70446.5|957
1665039900000|2022-10-06 07:05:00|70484.6|70464.6|70476|70456|70490.6|70470.6|70458.1|70443.6|972
1665040200000|2022-10-06 07:10:00|70474.1|70454.1|70460.5|70440.5|70490.5|70470.5|70439.8|70419.8|1009
1665040500000|2022-10-06 07:15:00|70462.1|70442.1|70430.1|70420.1|70462.1|70442.1|70429.9|70415.2|956
1665040800000|2022-10-06 07:20:00|70431.2|70421.2|70448.9|70428.9|70464.7|70447.4|70423.2|70405.1|943
1665041100000|2022-10-06 07:25:00|70448.5|70428.5|70429.1|70409.1|70455.9|70435.9|70423.2|70407.8|884
1665041400000|2022-10-06 07:30:00|70429.2|70409.2|70417.3|70397.3|70443.4|70427.2|70416.9|70396.9|883
1665041700000|2022-10-06 07:35:00|70417.6|70397.6|70407.5|70387.5|70420.7|70400.7|70386.6|70371.6|897
1665042000000|2022-10-06 07:40:00|70408.2|70388.2|70401.8|70381.8|70411.7|70391.7|70388.4|70373.5|740
1665042300000|2022-10-06 07:45:00|70401.7|70381.7|70426.3|70406.3|70437.1|70419.7|70396.4|70381.5|936
1665042600000|2022-10-06 07:50:00|70426.4|70406.4|70426.6|70406.6|70433.5|70415.8|70411.1|70391.1|923
1665042900000|2022-10-06 07:55:00|70426.8|70406.8|70423|70403|70426.8|70410.6|70401.1|70382.2|932
1665043200000|2022-10-06 08:00:00|70423.9|70403.9|70461|70441|70463.6|70443.6|70411.1|70395.4|992
1665043500000|2022-10-06 08:05:00|70460.7|70440.7|70471.5|70451.5|70478.7|70462.5|70438.2|70418.2|917
1665043800000|2022-10-06 08:10:00|70471.9|70451.9|70479|70459|70483.7|70463.7|70446.4|70426.4|1010
1665044100000|2022-10-06 08:15:00|70477.4|70457.4|70481.1|70461.1|70482|70462|70447.9|70427.9|897
1665044400000|2022-10-06 08:20:00|70481|70461|70514.9|70494.9|70523.9|70503.9|70479.1|70459.1|915
1665044700000|2022-10-06 08:25:00|70515.5|70495.5|70531|70511|70531.6|70511.6|70499.1|70485.6|845
1665045000000|2022-10-06 08:30:00|70530.9|70510.9|70537.3|70517.3|70548.5|70528.5|70510.9|70490.9|767
1665045300000|2022-10-06 08:35:00|70537|70517|70535.7|70515.7|70537.3|70517.3|70505.1|70485.6|861
1665045600000|2022-10-06 08:40:00|70536.7|70516.7|70560.7|70540.7|70573.9|70553.9|70529.5|70509.5|1032
1665045900000|2022-10-06 08:45:00|70560.5|70540.5|70530.8|70510.8|70567.7|70549.3|70523.8|70507.9|915
1665046200000|2022-10-06 08:50:00|70530.6|70510.6|70531.3|70511.3|70553.3|70533.5|70519.8|70502.4|926
1665046500000|2022-10-06 08:55:00|70531.9|70511.9|70553.1|70543.1|70564.3|70549.4|70526.2|70510.8|711
1665046800000|2022-10-06 09:00:00|70553.2|70543.2|70562.8|70552.8|70581|70561|70549.8|70533.5|919
1665047100000|2022-10-06 09:05:00|70563.7|70553.7|70548.9|70538.9|70571.9|70555.9|70547.2|70533.4|904
1665047400000|2022-10-06 09:10:00|70549.3|70539.3|70534.1|70524.1|70562|70545.4|70528.6|70515.9|731
1665047700000|2022-10-06 09:15:00|70534|70524|70527.3|70507.3|70547.4|70531.2|70513.8|70499.1|756
1665048000000|2022-10-06 09:20:00|70527.2|70507.2|70519|70499|70540.7|70525|70505.1|70489.3|759
1665048300000|2022-10-06 09:25:00|70519.3|70499.3|70527.5|70507.5|70541.4|70521.8|70513|70493.7|811
1665048600000|2022-10-06 09:30:00|70525.8|70505.8|70523.4|70503.4|70534.2|70515.9|70511.7|70496.4|890
1665048900000|2022-10-06 09:35:00|70523.6|70503.6|70543.1|70523.1|70544.1|70529.3|70518|70502.3|752
1665049200000|2022-10-06 09:40:00|70543.3|70523.3|70532.5|70522.5|70544.9|70529.3|70525.3|70509|638
1665049500000|2022-10-06 09:45:00|70532.4|70522.4|70562.9|70542.9|70566.3|70551.1|70532|70518.1|689
1665049800000|2022-10-06 09:50:00|70563.1|70543.1|70568.9|70548.9|70574.9|70559.5|70560.8|70543.1|656
1665050100000|2022-10-06 09:55:00|70569.1|70549.1|70582.4|70562.4|70598.1|70583.1|70562.8|70547.8|767
1665050400000|2022-10-06 10:00:00|70583.1|70563.1|70581.2|70561.2|70586.5|70568.5|70570.7|70550.7|773
1665050700000|2022-10-06 10:05:00|70581.3|70561.3|70576.1|70556.1|70586.7|70566.7|70559.6|70542.6|787
1665051000000|2022-10-06 10:10:00|70577|70557|70580.8|70560.8|70591|70571|70568.8|70548.8|737
1665051300000|2022-10-06 10:15:00|70578.7|70558.7|70614.7|70594.7|70621.9|70601.9|70575.6|70555.6|642
1665051600000|2022-10-06 10:20:00|70614.4|70594.4|70643.1|70633.1|70649|70634.9|70611.4|70591.4|683
1665051900000|2022-10-06 10:25:00|70643|70633|70647|70637|70669.3|70649.3|70642.9|70627.7|775
1665052200000|2022-10-06 10:30:00|70646.9|70636.9|70623.3|70603.3|70651.5|70636.9|70618.5|70600.3|845
1665052500000|2022-10-06 10:35:00|70624.7|70604.7|70623.3|70603.3|70630.9|70615.6|70614.2|70597.7|817
1665052800000|2022-10-06 10:40:00|70623.1|70603.1|70620.6|70600.6|70632.1|70618|70613.3|70598.2|785
1665053100000|2022-10-06 10:45:00|70616.3|70606.3|70620.6|70610.6|70639.9|70624.8|70616.2|70600.9|781
1665053400000|2022-10-06 10:50:00|70619.4|70609.4|70633.2|70613.2|70639.7|70619.7|70617|70601.4|801
1665053700000|2022-10-06 10:55:00|70631.4|70611.4|70639.1|70619.1|70651.5|70631.9|70624.6|70609|835
1665054000000|2022-10-06 11:00:00|70639|70619|70604.6|70584.6|70639.6|70624.3|70600|70582.4|901
1665054300000|2022-10-06 11:05:00|70605|70585|70582.5|70562.5|70608|70588|70577.4|70557.4|752
1665054600000|2022-10-06 11:10:00|70582.6|70562.6|70573.5|70553.5|70582.7|70562.7|70567.8|70547.8|665
1665054900000|2022-10-06 11:15:00|70573.4|70553.4|70564.9|70544.9|70574.3|70554.3|70540.3|70520.3|684
1665055200000|2022-10-06 11:20:00|70565|70545|70597.8|70577.8|70599.1|70582.2|70553.2|70533.2|870
1665055500000|2022-10-06 11:25:00|70597.3|70577.3|70609.3|70589.3|70615.5|70595.5|70595.7|70575.7|725
1665055800000|2022-10-06 11:30:00|70609.1|70589.1|70590.1|70570.1|70616.5|70596.5|70581.4|70561.4|719
1665056100000|2022-10-06 11:35:00|70590.2|70570.2|70579.1|70559.1|70590.2|70572.5|70567.1|70548.8|825
1665056400000|2022-10-06 11:40:00|70579.2|70559.2|70603.6|70583.6|70605.8|70590.6|70568|70551.7|768
1665056700000|2022-10-06 11:45:00|70603.7|70583.7|70665.6|70645.6|70665.6|70645.6|70598.6|70583.2|816
1665057000000|2022-10-06 11:50:00|70665.7|70645.7|70729.4|70709.4|70738.1|70720.8|70664.3|70644.3|855
1665057300000|2022-10-06 11:55:00|70732.8|70712.8|70740.3|70720.3|70752|70736.2|70721.2|70701.2|806
1665057600000|2022-10-06 12:00:00|70740.4|70720.4|70747.5|70727.5|70750.2|70736.2|70736.5|70720.4|787
1665057900000|2022-10-06 12:05:00|70741.9|70731.9|70735.1|70715.1|70748.7|70732.6|70724|70708.9|699
1665058200000|2022-10-06 12:10:00|70734.5|70714.5|70724.8|70704.8|70738.6|70723.4|70711.9|70691.9|769
1665058500000|2022-10-06 12:15:00|70725.1|70705.1|70701.3|70681.3|70730.6|70710.6|70695|70677.7|711
1665058800000|2022-10-06 12:20:00|70703.2|70683.2|70698|70678|70730.5|70710.5|70689|70669.2|885
1665059100000|2022-10-06 12:25:00|70698.2|70678.2|70674.1|70654.1|70703.1|70686.9|70673.3|70653.3|656
1665059400000|2022-10-06 12:30:00|70674.2|70654.2|70651.7|70631.7|70674.6|70654.6|70617.6|70597.6|905
1665059700000|2022-10-06 12:35:00|70652|70632|70629.4|70609.4|70666.3|70646.3|70622.5|70602.5|902
1665060000000|2022-10-06 12:40:00|70629.2|70609.2|70640.7|70620.7|70655.4|70635.4|70622.8|70604.6|981
1665060300000|2022-10-06 12:45:00|70640.5|70620.5|70716.2|70696.2|70716.2|70696.2|70635.1|70615.1|907
1665060600000|2022-10-06 12:50:00|70719.3|70699.3|70736.1|70716.1|70748.4|70734.9|70707.6|70687.6|897
1665060900000|2022-10-06 12:55:00|70738|70718|70706.1|70686.1|70741.9|70721.9|70702.3|70682.3|861
1665061200000|2022-10-06 13:00:00|70705.9|70685.9|70745.5|70735.5|70753.6|70736|70703.5|70683.5|838
1665061500000|2022-10-06 13:05:00|70745.6|70735.6|70775.4|70755.4|70782.9|70768.1|70745.2|70729.6|805
1665061800000|2022-10-06 13:10:00|70774.9|70754.9|70789.3|70769.3|70797.9|70778.8|70774.9|70754.9|835
1665062100000|2022-10-06 13:15:00|70789.2|70769.2|70794.7|70774.7|70810.1|70797.2|70785.9|70768.6|745
1665062400000|2022-10-06 13:20:00|70794.8|70774.8|70832.1|70812.1|70835.9|70815.9|70790.5|70774.7|758
1665062700000|2022-10-06 13:25:00|70832|70812|70850.9|70830.9|70856|70836|70830.3|70810.3|739
1665063000000|2022-10-06 13:30:00|70850.5|70830.5|70814.9|70794.9|70851.1|70831.9|70803.7|70789.4|982
1665063300000|2022-10-06 13:35:00|70816|70796|70787.3|70767.3|70832.6|70817.6|70786.4|70766.4|952
1665063600000|2022-10-06 13:40:00|70787.5|70767.5|70759.5|70739.5|70791.2|70773.2|70743.3|70728.6|903
1665063900000|2022-10-06 13:45:00|70759.3|70739.3|70821.9|70801.9|70827.1|70807.1|70748.2|70732.9|957
1665064200000|2022-10-06 13:50:00|70822.5|70802.5|70848|70828|70860.4|70840.4|70815.2|70795.2|1000
1665064500000|2022-10-06 13:55:00|70847.7|70827.7|70868.3|70848.3|70891.8|70874.3|70847.7|70827.7|889
1665064800000|2022-10-06 14:00:00|70867.4|70847.4|70862.3|70842.3|70890.7|70870.7|70859.2|70839.2|998
1665065100000|2022-10-06 14:05:00|70862.7|70842.7|70883.1|70863.1|70893|70873|70861.6|70841.6|1017
1665065400000|2022-10-06 14:10:00|70883|70863|70883.3|70863.3|70889.4|70869.4|70871.2|70851.2|904
1665065700000|2022-10-06 14:15:00|70883.5|70863.5|70886.6|70866.6|70895.4|70875.8|70875.1|70855.9|889
1665066000000|2022-10-06 14:20:00|70885.3|70865.3|70856.7|70836.7|70894.3|70874.3|70855.3|70835.3|913
1665066300000|2022-10-06 14:25:00|70856.2|70836.2|70863|70843|70864.1|70844.1|70837.2|70817.2|942
1665066600000|2022-10-06 14:30:00|70863.2|70843.2|70871.9|70851.9|70873|70853|70843.5|70823.5|893
1665066900000|2022-10-06 14:35:00|70871.8|70851.8|70819.4|70799.4|70872.2|70852.2|70812.4|70792.4|946
1665067200000|2022-10-06 14:40:00|70820.6|70800.6|70820.4|70800.4|70837.5|70817.5|70813.3|70793.3|986
1665067500000|2022-10-06 14:45:00|70819.5|70799.5|70792.8|70772.8|70838.8|70818.8|70791.8|70771.8|925
1665067800000|2022-10-06 14:50:00|70792.9|70772.9|70779.2|70759.2|70797|70777|70767.2|70747.2|844
1665068100000|2022-10-06 14:55:00|70778.9|70758.9|70777.3|70757.3|70808.6|70788.6|70773.8|70753.8|982
1665068400000|2022-10-06 15:00:00|70777|70757|70802|70782|70805.7|70788.1|70767.4|70749.9|876
1665068700000|2022-10-06 15:05:00|70801.9|70781.9|70802.9|70782.9|70803.7|70787.1|70779.9|70760.9|812
1665069000000|2022-10-06 15:10:00|70802.6|70782.6|70824.6|70804.6|70824.6|70808.3|70797.2|70779.4|776
1665069300000|2022-10-06 15:15:00|70825.5|70805.5|70808.4|70788.4|70843.5|70823.5|70806.3|70786.3|809
1665069600000|2022-10-06 15:20:00|70808.2|70788.2|70791.1|70771.1|70809.5|70789.5|70779.6|70759.6|887
1665069900000|2022-10-06 15:25:00|70791|70771|70783.1|70763.1|70798.7|70778.7|70778.7|70758.7|783
1665070200000|2022-10-06 15:30:00|70782.8|70762.8|70789.2|70769.2|70801.4|70781.4|70782.5|70762.5|743
1665070500000|2022-10-06 15:35:00|70789.5|70769.5|70810.9|70790.9|70811.2|70791.2|70778.7|70758.7|858
1665070800000|2022-10-06 15:40:00|70811.3|70791.3|70836|70816|70841.3|70821.3|70811.1|70791.1|804
1665071100000|2022-10-06 15:45:00|70835.8|70815.8|70833.3|70813.3|70844.7|70824.7|70814.3|70794.3|815
1665071400000|2022-10-06 15:50:00|70834.1|70814.1|70812.7|70792.7|70839.4|70819.4|70809.1|70789.1|789
1665071700000|2022-10-06 15:55:00|70812.8|70792.8|70864.2|70844.2|70865|70845|70806.1|70786.1|885
1665072000000|2022-10-06 16:00:00|70865|70845|70849|70829|70874.5|70854.5|70833.4|70813.4|939
1665072300000|2022-10-06 16:05:00|70849.1|70829.1|70874.2|70854.2|70880.9|70860.9|70849|70829|849
1665072600000|2022-10-06 16:10:00|70873|70853|70897.2|70877.2|70907.1|70892.8|70873|70853|850
1665072900000|2022-10-06 16:15:00|70896.9|70876.9|70895.2|70875.2|70902.9|70882.9|70887.5|70867.5|915
1665073200000|2022-10-06 16:20:00|70895.3|70875.3|70887.8|70867.8|70898|70878|70864.5|70844.5|851
1665073500000|2022-10-06 16:25:00|70888.1|70868.1|70878.5|70858.5|70893.7|70873.7|70868.5|70848.5|829
1665073800000|2022-10-06 16:30:00|70878.3|70858.3|70846.3|70826.3|70882.3|70862.3|70844|70824|862
1665074100000|2022-10-06 16:35:00|70846.2|70826.2|70853.6|70833.6|70870|70850|70844.9|70824.9|767
1665074400000|2022-10-06 16:40:00|70853.9|70833.9|70831.6|70811.6|70863.8|70843.8|70823|70805.2|718
1665074700000|2022-10-06 16:45:00|70831.9|70811.9|70841.5|70821.5|70851.1|70831.1|70824.4|70804.4|756
1665075000000|2022-10-06 16:50:00|70840|70820|70837.5|70817.5|70845.1|70826.8|70830.2|70812.1|718
1665075300000|2022-10-06 16:55:00|70837.6|70817.6|70831.5|70811.5|70847|70827|70829.7|70809.7|605
1665075600000|2022-10-06 17:00:00|70826.8|70816.8|70808.8|70788.8|70831.9|70817.5|70801.4|70786.7|696
1665075900000|2022-10-06 17:05:00|70808.6|70788.6|70845.3|70825.3|70847.8|70832.1|70808.2|70788.2|642
1665076200000|2022-10-06 17:10:00|70845.4|70825.4|70811.5|70791.5|70848.1|70828.1|70808.6|70788.6|667
1665076500000|2022-10-06 17:15:00|70812.6|70792.6|70813.3|70793.3|70818.1|70798.1|70808.2|70788.2|789
1665076800000|2022-10-06 17:20:00|70813.4|70793.4|70822.8|70802.8|70823.6|70804.1|70807.3|70787.3|770
1665077100000|2022-10-06 17:25:00|70822.9|70802.9|70815.5|70805.5|70827.4|70807.4|70814.4|70797.3|577
1665077400000|2022-10-06 17:30:00|70815.4|70805.4|70820.2|70800.2|70832.8|70812.8|70815.3|70798.6|637
1665077700000|2022-10-06 17:35:00|70820.1|70800.1|70833.6|70813.6|70834.1|70814.1|70814.5|70799.1|559
1665078000000|2022-10-06 17:40:00|70833.7|70813.7|70816.2|70796.2|70833.8|70813.8|70806.6|70786.6|585
1665078300000|2022-10-06 17:45:00|70816.6|70796.6|70814|70794|70825|70805|70812|70792|593
1665078600000|2022-10-06 17:50:00|70813.9|70793.9|70817.9|70797.9|70825.7|70805.7|70807.8|70791.8|618
1665078900000|2022-10-06 17:55:00|70818|70798|70777.1|70757.1|70818.4|70798.4|70773.1|70756.4|691
1665079200000|2022-10-06 18:00:00|70777|70757|70818.1|70798.1|70819.9|70799.9|70776.9|70756.9|645
1665079500000|2022-10-06 18:05:00|70818.2|70798.2|70808.8|70788.8|70820.5|70801.9|70807.9|70787.9|633
1665079800000|2022-10-06 18:10:00|70808.5|70788.5|70791.9|70771.9|70817.1|70797.1|70789.5|70769.5|645
1665080100000|2022-10-06 18:15:00|70791.8|70771.8|70798.8|70778.8|70804.4|70784.4|70789.9|70769.9|597
1665080400000|2022-10-06 18:20:00|70799.1|70779.1|70799.8|70779.8|70806.6|70786.6|70793|70773.5|661
1665080700000|2022-10-06 18:25:00|70798.9|70778.9|70791.1|70781.1|70800.7|70784.7|70790.7|70772.3|590
1665081000000|2022-10-06 18:30:00|70791.4|70781.4|70794.5|70774.5|70797.9|70783|70779.1|70759.1|601
1665081300000|2022-10-06 18:35:00|70794.3|70774.3|70794.6|70774.6|70794.6|70774.6|70771.7|70756.4|624
1665081600000|2022-10-06 18:40:00|70794.7|70774.7|70809|70789|70810.3|70790.3|70794.7|70774.7|555
1665081900000|2022-10-06 18:45:00|70809.2|70789.2|70828.5|70808.5|70830.8|70810.8|70809.2|70789.2|630
1665082200000|2022-10-06 18:50:00|70828.6|70808.6|70840.5|70820.5|70870.9|70850.9|70828.4|70808.4|690
1665082500000|2022-10-06 18:55:00|70840.8|70820.8|70854.6|70834.6|70857|70837|70831.7|70811.7|754
1665082800000|2022-10-06 19:00:00|70854.4|70834.4|70850.1|70830.1|70866.5|70846.5|70841.9|70821.9|831
1665083100000|2022-10-06 19:05:00|70850.2|70830.2|70850.9|70830.9|70861.3|70842.5|70847.7|70827.7|672
1665083400000|2022-10-06 19:10:00|70850.7|70830.7|70855.5|70835.5|70866.6|70848.9|70847|70830.7|641
1665083700000|2022-10-06 19:15:00|70855.6|70835.6|70849.5|70829.5|70857.2|70841.8|70844.7|70824.7|738
1665084000000|2022-10-06 19:20:00|70849.7|70829.7|70837.6|70817.6|70853.5|70833.5|70835.2|70815.8|661
1665084300000|2022-10-06 19:25:00|70837.5|70817.5|70828.3|70808.3|70838.8|70818.8|70828|70808|679
1665084600000|2022-10-06 19:30:00|70828|70808|70829.8|70809.8|70833.5|70813.5|70827.7|70807.7|469
1665084900000|2022-10-06 19:35:00|70829.9|70809.9|70831.6|70811.6|70832.6|70814.8|70824.4|70808.8|427
1665085200000|2022-10-06 19:40:00|70831.7|70811.7|70830|70810|70833.2|70813.7|70823.2|70808.5|476
1665085500000|2022-10-06 19:45:00|70830.2|70810.2|70832.5|70812.5|70832.7|70814.9|70822.5|70807.8|522
1665085800000|2022-10-06 19:50:00|70832.8|70812.8|70829.2|70809.2|70833.2|70813.2|70828.4|70808.4|573
1665086100000|2022-10-06 19:55:00|70829.3|70809.3|70831.1|70811.1|70836.9|70817.7|70825.6|70809|542
1665086400000|2022-10-06 20:00:00|70831.2|70811.2|70829.6|70809.6|70833|70817.2|70827.2|70808.2|214
1665086700000|2022-10-06 20:05:00|70829.8|70809.8|70825.4|70805.4|70829.8|70809.8|70823|70803|141
1665087000000|2022-10-06 20:10:00|70825.5|70805.5|70832|70812|70834.4|70814.4|70824.9|70804.9|283
1665087300000|2022-10-06 20:15:00|70832.2|70812.2|70852.8|70832.8|70856.5|70836.5|70830.6|70810.6|339
1665087600000|2022-10-06 20:20:00|70852.9|70832.9|70856.2|70836.2|70856.5|70836.5|70851.9|70831.9|166
1665087900000|2022-10-06 20:25:00|70855.6|70835.6|70853.6|70833.6|70858.2|70837.7|70851.8|70827.4|109
1665088200000|2022-10-06 20:30:00|70853.8|70833.8|70854|70834|70856.2|70836.2|70850.9|70830.9|86
1665088500000|2022-10-06 20:35:00|70854.2|70834.2|70853|70833|70856.1|70836.1|70849.7|70829.7|111
1665088800000|2022-10-06 20:40:00|70852.2|70832.2|70849.2|70829.2|70855.3|70835.3|70847|70827|129
1665089100000|2022-10-06 20:45:00|70852.6|70832.6|70855.6|70820.8|70860|70835.9|70844.5|70814|182
1665089400000|2022-10-06 20:50:00|70847.1|70821.3|70865.9|70845.9|70876.2|70850|70846.1|70802.5|261
1665089700000|2022-10-06 20:55:00|70866.1|70846.1|70899.8|70795.6|70899.8|70857.8|70863.5|70795.6|172
1665090000000|2022-10-06 21:00:00|70899.9|70795.7|70892.2|70773.2|70912.8|70799.9|70889.1|70770.1|119
1665090300000|2022-10-06 21:05:00|70888.8|70769.8|70881.9|70762.9|70890.5|70771.5|70876.3|70757.3|51
1665090600000|2022-10-06 21:10:00|70882.5|70763.5|70866.2|70747.2|70895.1|70776.1|70861.6|70742.6|97
1665090900000|2022-10-06 21:15:00|70866.1|70747.1|70864.9|70745.9|70869.8|70750.8|70863.4|70744.4|56
1665091200000|2022-10-06 21:20:00|70864.8|70745.8|70864.1|70745.1|70874.2|70755.2|70855.5|70736.5|48
1665091500000|2022-10-06 21:25:00|70863.9|70744.9|70855.3|70736.3|70872.2|70753.2|70853.3|70734.3|49
1665091800000|2022-10-06 21:30:00|70856.9|70737.9|70857.7|70738.7|70871.2|70752.2|70851.9|70732.9|307
1665092100000|2022-10-06 21:35:00|70858|70739|70859|70740|70870.1|70751.1|70852.1|70733.1|174
1665092400000|2022-10-06 21:40:00|70856|70737|70857.5|70738.5|70873.7|70754.7|70852.4|70733.4|87
1665092700000|2022-10-06 21:45:00|70862.7|70743.7|70858.6|70739.6|70870.4|70751.4|70850.4|70731.4|124
1665093000000|2022-10-06 21:50:00|70861|70742|70865.9|70746.9|70875.2|70756.2|70850.2|70731.2|106
1665093300000|2022-10-06 21:55:00|70865.8|70746.8|70872.4|70753.4|70873.9|70754.9|70847.6|70728.6|108
1665093600000|2022-10-06 22:00:00|70849.4|70730.4|70878.9|70759.9|70880|70763.1|70839.3|70720.3|401
1665093900000|2022-10-06 22:05:00|70875.4|70756.4|70880.2|70765.3|70890|70776.5|70860.3|70753|194
1665094200000|2022-10-06 22:10:00|70886.3|70767.3|70883.3|70764.9|70888.9|70776.7|70852.8|70752.9|92
1665094500000|2022-10-06 22:15:00|70870|70773.9|70873.2|70754.2|70885.8|70773.9|70859.3|70754.1|117
1665094800000|2022-10-06 22:20:00|70858.7|70764.3|70880|70831.5|70902.2|70835|70854.2|70764.3|248
1665095100000|2022-10-06 22:25:00|70871.2|70835.8|70882.5|70799.4|70898|70837.2|70864.5|70785.2|142
1665095400000|2022-10-06 22:30:00|70890.8|70809.7|70879.9|70809.4|70890.9|70819|70868.4|70791.3|61
1665095700000|2022-10-06 22:35:00|70885.7|70791.3|70885.7|70791.3|70892.9|70810.7|70869.2|70791.3|53
1665096000000|2022-10-06 22:40:00|70892.9|70809.2|70886.2|70809.6|70892.9|70818.8|70868|70791.3|58
1665096300000|2022-10-06 22:45:00|70886.8|70809.1|70889.5|70796.9|70892.9|70819.4|70870.2|70782|59
1665096600000|2022-10-06 22:50:00|70886|70809.6|70882.1|70809|70890.9|70811.5|70867.3|70787.3|59
1665096900000|2022-10-06 22:55:00|70888.5|70810.3|70867.1|70818|70892.5|70825.4|70864.6|70783.1|191
1665097200000|2022-10-06 23:00:00|70872.4|70818.9|70904.2|70795.8|70905.1|70846.7|70872.4|70790.9|337
1665097500000|2022-10-06 23:05:00|70891|70806.1|70893|70805.9|70910.5|70832.5|70860|70770.2|467
1665097800000|2022-10-06 23:10:00|70897.6|70805.8|70884.1|70802.9|70921.7|70840.4|70879.5|70790.5|446
1665098100000|2022-10-06 23:15:00|70885.3|70803|70872.3|70838.5|70893.3|70846.8|70868|70797.7|395
1665098400000|2022-10-06 23:20:00|70873.5|70837.5|70876.1|70831.9|70890.3|70849.9|70870.4|70820.6|289
1665098700000|2022-10-06 23:25:00|70876|70831.7|70876|70835.4|70884.6|70838.4|70871.5|70826.1|245
1665099000000|2022-10-06 23:30:00|70876.9|70835.5|70879.1|70826.8|70888.9|70852|70870.9|70826.7|258
1665099300000|2022-10-06 23:35:00|70881.1|70824.3|70858.3|70838.3|70884.4|70845.1|70853.9|70820.4|237
1665099600000|2022-10-06 23:40:00|70857.3|70837.3|70860.3|70840.3|70873.5|70844.8|70854.5|70825.8|279
1665099900000|2022-10-06 23:45:00|70860|70840|70889.3|70869.3|70913.8|70888.5|70859.3|70818.1|478
1665100200000|2022-10-06 23:50:00|70890.9|70870.9|70921.3|70858.7|70923|70882.1|70882.6|70843|467
1665100500000|2022-10-06 23:55:00|70917.8|70867.6|70893.9|70873.9|70930.9|70894.4|70892.7|70861|404
1665100800000|2022-10-07 00:00:00|70894|70874|70895.1|70875.1|70895.8|70875.8|70872.8|70852.8|577
1665101100000|2022-10-07 00:05:00|70894.6|70874.6|70887|70867|70916.2|70896.2|70878.4|70858.4|693
1665101400000|2022-10-07 00:10:00|70886.9|70866.9|70941.9|70921.9|70962.6|70942.6|70883.5|70863.5|650
1665101700000|2022-10-07 00:15:00|70942.1|70922.1|70943.2|70923.2|70948|70928|70917.4|70897.4|572
1665102000000|2022-10-07 00:20:00|70943.1|70923.1|70922.9|70902.9|70943.2|70923.2|70918.6|70898.6|627
1665102300000|2022-10-07 00:25:00|70923|70903|70918.3|70898.3|70933.3|70913.3|70895.5|70875.5|750
1665102600000|2022-10-07 00:30:00|70918.2|70898.2|70925|70905|70925.3|70905.3|70915.1|70895.1|669
1665102900000|2022-10-07 00:35:00|70923.2|70903.2|70962|70942|70963.6|70943.6|70922.6|70902.6|735
1665103200000|2022-10-07 00:40:00|70961.5|70941.5|70978.9|70958.9|70995.2|70975.2|70950.4|70930.4|734
1665103500000|2022-10-07 00:45:00|70979.3|70959.3|71004.7|70984.7|71019.9|70999.9|70973.4|70953.4|871
1665103800000|2022-10-07 00:50:00|71004.3|70984.3|70960.5|70940.5|71009.2|70989.2|70946.1|70926.1|817
1665104100000|2022-10-07 00:55:00|70955|70935|71017.9|70997.9|71020.7|71000.7|70955|70935|888
1665104400000|2022-10-07 01:00:00|71017.1|70997.1|71060|71040|71060.2|71040.2|71007.9|70987.9|637
1665104700000|2022-10-07 01:05:00|71059.9|71039.9|70994|70974|71077.8|71057.8|70993.3|70973.3|809
1665105000000|2022-10-07 01:10:00|70993.9|70973.9|71003.6|70983.6|71027.3|71007.3|70993.2|70973.2|474
1665105300000|2022-10-07 01:15:00|71003.7|70983.7|71012.2|70992.2|71062.5|71042.5|71002|70982|562
1665105600000|2022-10-07 01:20:00|71012.4|70992.4|70972.6|70952.6|71012.5|70992.5|70964.9|70944.9|570
1665105900000|2022-10-07 01:25:00|70973.2|70953.2|70976.5|70956.5|70978.9|70958.9|70933.1|70913.1|672
1665106200000|2022-10-07 01:30:00|70980.4|70960.4|71031.6|71011.6|71059.2|71039.2|70972|70952|895
1665106500000|2022-10-07 01:35:00|71032.6|71012.6|70987.6|70967.6|71038.7|71018.7|70986.4|70966.4|836
1665106800000|2022-10-07 01:40:00|70987.5|70967.5|70975.7|70955.7|70993.8|70973.8|70966.5|70946.5|643
1665107100000|2022-10-07 01:45:00|70975.9|70955.9|70992|70972|70994.9|70974.9|70953.5|70933.5|584
1665107400000|2022-10-07 01:50:00|70992.1|70972.1|70996.4|70976.4|71045.5|71025.5|70991.3|70971.3|735
1665107700000|2022-10-07 01:55:00|70996.8|70976.8|71007.3|70987.3|71038.4|71018.4|70996.8|70976.8|693
1665108000000|2022-10-07 02:00:00|71007.4|70987.4|71015.9|70995.9|71054.4|71034.4|71006.8|70986.8|726
1665108300000|2022-10-07 02:05:00|71016|70996|71048.4|71028.4|71051.6|71031.6|71000.2|70980.2|790
1665108600000|2022-10-07 02:10:00|71048.6|71028.6|71027.1|71007.1|71049.4|71029.4|71017.5|70997.5|662
1665108900000|2022-10-07 02:15:00|71027|71007|70981.6|70961.6|71029.1|71009.1|70972.9|70952.9|866
1665109200000|2022-10-07 02:20:00|70981.7|70961.7|70997.8|70977.8|71000|70980|70980.7|70960.7|856
1665109500000|2022-10-07 02:25:00|70998.1|70978.1|71014.9|70994.9|71028.2|71008.2|70991.2|70971.2|724
1665109800000|2022-10-07 02:30:00|71014.7|70994.7|70990.2|70970.2|71014.9|70994.9|70989.1|70969.1|737
1665110100000|2022-10-07 02:35:00|70991.5|70971.5|70935.7|70915.7|70993.2|70973.2|70913.8|70893.8|748
1665110400000|2022-10-07 02:40:00|70936.4|70916.4|70920.9|70900.9|70946.2|70926.2|70898.7|70878.7|751
1665110700000|2022-10-07 02:45:00|70920.8|70900.8|70906.6|70886.6|70930.2|70910.2|70889.1|70869.1|750
1665111000000|2022-10-07 02:50:00|70906.7|70886.7|70921.4|70901.4|70930.2|70910.2|70903.9|70883.9|750
1665111300000|2022-10-07 02:55:00|70921.3|70901.3|70910.6|70890.6|70929.6|70909.6|70907.8|70887.8|676
1665111600000|2022-10-07 03:00:00|70910.7|70890.7|70920|70900|70930.3|70910.3|70888.4|70868.4|725
1665111900000|2022-10-07 03:05:00|70920.1|70900.1|70967.3|70947.3|70970.2|70950.2|70911.8|70891.8|734
1665112200000|2022-10-07 03:10:00|70967.2|70947.2|70999.1|70979.1|71001.6|70981.6|70961.3|70941.3|786
1665112500000|2022-10-07 03:15:00|70998.9|70978.9|71012.3|70992.3|71026|71006|70991.1|70971.1|755
1665112800000|2022-10-07 03:20:00|71012|70992|71001.3|70981.3|71012.2|70992.2|70979.2|70959.2|758
1665113100000|2022-10-07 03:25:00|71001.1|70981.1|71032.9|71012.9|71036.7|71016.7|70992.9|70972.9|733
1665113400000|2022-10-07 03:30:00|71032.3|71012.3|71049.1|71029.1|71054.5|71034.5|71027|71007|766
1665113700000|2022-10-07 03:35:00|71048.9|71028.9|71011.6|70991.6|71048.9|71028.9|71009.2|70989.2|753
1665114000000|2022-10-07 03:40:00|71011.9|70991.9|71003.7|70983.7|71013.5|70993.5|70983.9|70963.9|642
1665114300000|2022-10-07 03:45:00|71005.9|70985.9|71019.3|70999.3|71030.1|71010.1|71005.9|70985.9|738
1665114600000|2022-10-07 03:50:00|71018.6|70998.6|71002.5|70982.5|71019.8|70999.8|70998.9|70978.9|738
1665114900000|2022-10-07 03:55:00|71002.9|70982.9|71008.4|70988.4|71012.2|70992.2|70994.4|70974.4|715
1665115200000|2022-10-07 04:00:00|71008.6|70988.6|70999.5|70979.5|71010.2|70990.2|70993.9|70976.8|633
1665115500000|2022-10-07 04:05:00|70999.6|70979.6|70973.2|70953.2|71000.7|70980.7|70970.7|70950.7|608
1665115800000|2022-10-07 04:10:00|70973.4|70953.4|70965.3|70945.3|70980.6|70960.6|70956.7|70936.7|551
1665116100000|2022-10-07 04:15:00|70965.4|70945.4|70994.5|70974.5|70994.6|70974.6|70963.2|70943.2|465
1665116400000|2022-10-07 04:20:00|70994.3|70974.3|70971.9|70951.9|70997.3|70977.3|70969.7|70949.7|513
1665116700000|2022-10-07 04:25:00|70971.7|70951.7|70965.2|70945.2|70982.1|70962.1|70964.6|70944.6|490
1665117000000|2022-10-07 04:30:00|70965.1|70945.1|70987.7|70967.7|70990.1|70970.1|70944.1|70924.1|571
1665117300000|2022-10-07 04:35:00|70988.7|70968.7|71000.2|70980.2|71006.9|70990.6|70987.4|70967.4|732
1665117600000|2022-10-07 04:40:00|71000.1|70980.1|70993.9|70973.9|71007.6|70992|70989.8|70969.8|655
1665117900000|2022-10-07 04:45:00|70993.8|70973.8|70999.1|70979.1|71000.8|70984.7|70984.2|70964.2|482
1665118200000|2022-10-07 04:50:00|70999.4|70979.4|71031.9|71011.9|71032.6|71015.8|70996.5|70978.5|503
1665118500000|2022-10-07 04:55:00|71031.8|71011.8|71029.9|71009.9|71032.3|71015.2|71008.1|70988.1|465
1665118800000|2022-10-07 05:00:00|71024.3|71014.3|71031.9|71011.9|71033.9|71014.4|71016.6|70996.6|854
1665119100000|2022-10-07 05:05:00|71032.2|71012.2|71033.3|71013.3|71042.2|71022.2|71016.9|70996.9|766
1665119400000|2022-10-07 05:10:00|71032.1|71012.1|71027.3|71007.3|71038.8|71018.8|71013.1|70993.1|670
1665119700000|2022-10-07 05:15:00|71027.1|71007.1|71031|71011|71041.4|71021.4|71020.1|71000.1|616
1665120000000|2022-10-07 05:20:00|71030.8|71010.8|71015.4|70995.4|71039.6|71019.6|71015.2|70995.2|565
1665120300000|2022-10-07 05:25:00|71015.3|70995.3|71017.4|70997.4|71039.1|71019.1|71015.2|70995.2|607
1665120600000|2022-10-07 05:30:00|71017.5|70997.5|71022.9|71002.9|71030.5|71010.5|71009.9|70989.9|756
1665120900000|2022-10-07 05:35:00|71022|71002|71011.7|70991.7|71023|71003|71009|70989|633
1665121200000|2022-10-07 05:40:00|71011.6|70991.6|70994.7|70974.7|71012.6|70992.6|70977.1|70957.1|806
1665121500000|2022-10-07 05:45:00|70994.8|70974.8|71011.4|70991.4|71018.6|70998.6|70987.9|70967.9|770
1665121800000|2022-10-07 05:50:00|71011.3|70991.3|71011.9|70991.9|71016.8|70996.8|71003.5|70983.5|789
1665122100000|2022-10-07 05:55:00|71011.8|70991.8|71005.8|70985.8|71029.7|71009.7|70996.8|70976.8|765
1665122400000|2022-10-07 06:00:00|71006.1|70986.1|71076.2|71056.2|71079.3|71059.3|71006.1|70986.1|819
1665122700000|2022-10-07 06:05:00|71076.3|71056.3|71040.1|71020.1|71077.6|71057.6|71024.9|71004.9|921
1665123000000|2022-10-07 06:10:00|71041.7|71021.7|71065.4|71045.4|71067.6|71047.6|71039.9|71019.9|935
1665123300000|2022-10-07 06:15:00|71065|71045|71083.5|71063.5|71085.9|71065.9|71035.8|71015.8|1006
1665123600000|2022-10-07 06:20:00|71084|71064|71155.3|71135.3|71169|71149|71082.6|71062.6|967
1665123900000|2022-10-07 06:25:00|71154.9|71134.9|71206.4|71186.4|71207.6|71187.6|71147.8|71127.8|988
1665124200000|2022-10-07 06:30:00|71205.8|71185.8|71236.7|71216.7|71245.3|71225.3|71183.6|71163.6|980
1665124500000|2022-10-07 06:35:00|71236.5|71216.5|71233.7|71213.7|71256.8|71236.8|71222.1|71202.1|988
1665124800000|2022-10-07 06:40:00|71234.2|71214.2|71262.2|71242.2|71266.2|71246.2|71220.7|71200.7|980
1665125100000|2022-10-07 06:45:00|71262.1|71242.1|71337.7|71317.7|71337.7|71323.9|71261.7|71241.7|975
1665125400000|2022-10-07 06:50:00|71337|71317|71269.3|71249.3|71337.5|71322.6|71258.8|71237.6|1004
1665125700000|2022-10-07 06:55:00|71270|71250|71275.1|71255.1|71305.7|71285.7|71266.2|71246.2|937
1665126000000|2022-10-07 07:00:00|71275.2|71255.2|71278.5|71258.5|71285.9|71265.9|71254.4|71239.7|942
1665126300000|2022-10-07 07:05:00|71279.1|71259.1|71239|71229|71283.1|71266|71236|71216|945
1665126600000|2022-10-07 07:10:00|71243.6|71223.6|71237.4|71217.4|71257.2|71241.5|71221.9|71207.5|919
1665126900000|2022-10-07 07:15:00|71237.9|71217.9|71213|71193|71253.8|71233.8|71203.7|71187.7|951
1665127200000|2022-10-07 07:20:00|71209.7|71189.7|71178.8|71158.8|71215.5|71196.4|71172.8|71152.8|892
1665127500000|2022-10-07 07:25:00|71178.5|71158.5|71200.5|71180.5|71202.5|71182.5|71164.2|71148.6|925
1665127800000|2022-10-07 07:30:00|71200.8|71180.8|71201.9|71181.9|71220|71201.7|71194.6|71174.6|890
1665128100000|2022-10-07 07:35:00|71203|71183|71152.5|71132.5|71203.4|71183.4|71151.1|71131.1|1015
1665128400000|2022-10-07 07:40:00|71152.4|71132.4|71153.1|71133.1|71159.7|71139.7|71126.6|71106.6|948
1665128700000|2022-10-07 07:45:00|71153.2|71133.2|71141.6|71131.6|71163|71143|71141.3|71126.2|634
1665129000000|2022-10-07 07:50:00|71140.8|71130.8|71096.1|71076.1|71140.8|71130.8|71081.2|71061.2|798
1665129300000|2022-10-07 07:55:00|71096.3|71076.3|71133.5|71113.5|71139.7|71120|71092.9|71072.9|945
1665129600000|2022-10-07 08:00:00|71133.6|71113.6|71116.4|71096.4|71146|71128.2|71106.2|71086.2|935
1665129900000|2022-10-07 08:05:00|71115.6|71095.6|71108.3|71088.3|71128.2|71108.2|71099.2|71079.2|935
1665130200000|2022-10-07 08:10:00|71106.5|71086.5|71079.4|71059.4|71122.6|71102.6|71073.8|71053.8|934
1665130500000|2022-10-07 08:15:00|71080|71060|71075.1|71055.1|71087.3|71067.3|71062.3|71042.3|970
1665130800000|2022-10-07 08:20:00|71075.3|71055.3|70998.3|70978.3|71075.3|71055.3|70993.8|70973.8|895
1665131100000|2022-10-07 08:25:00|70997.6|70977.6|70989.7|70979.7|71010.3|70992.1|70984.5|70964.5|884
1665131400000|2022-10-07 08:30:00|70989.6|70979.6|70998.5|70978.5|71034.7|71014.7|70969.5|70954.8|960
1665131700000|2022-10-07 08:35:00|70999.1|70979.1|70991.5|70971.5|71006.4|70986.4|70980.1|70962.1|878
1665132000000|2022-10-07 08:40:00|70990.4|70970.4|70966.9|70946.9|71003.5|70984.3|70961.2|70943.8|852
1665132300000|2022-10-07 08:45:00|70966.5|70946.5|70969.9|70949.9|70981.7|70964.7|70954|70934|881
1665132600000|2022-10-07 08:50:00|70970.1|70950.1|70958.9|70938.9|70976.4|70956.4|70952.6|70932.6|755
1665132900000|2022-10-07 08:55:00|70959|70939|70995.8|70975.8|70996.4|70977.3|70926.4|70906.4|747
1665133200000|2022-10-07 09:00:00|70996|70976|70996.6|70976.6|71008.2|70988.2|70974.8|70954.8|850
1665133500000|2022-10-07 09:05:00|70996.7|70976.7|70973.4|70953.4|71010.4|70990.4|70968.7|70949.2|857
1665133800000|2022-10-07 09:10:00|70973.3|70953.3|70984.8|70964.8|70999.3|70979.3|70969.7|70949.7|887
1665134100000|2022-10-07 09:15:00|70979|70969|70993.3|70973.3|70994.6|70974.6|70969.9|70949.9|869
1665134400000|2022-10-07 09:20:00|70993.2|70973.2|70960.5|70940.5|70996.7|70976.7|70952.1|70932.1|867
1665134700000|2022-10-07 09:25:00|70960.7|70940.7|70970.3|70950.3|70979.9|70959.9|70959.8|70939.8|916
1665135000000|2022-10-07 09:30:00|70971.3|70951.3|70968|70948|70974.2|70954.2|70957.5|70937.5|931
1665135300000|2022-10-07 09:35:00|70969.1|70949.1|70947.7|70927.7|70988.6|70968.6|70939.8|70919.8|950
1665135600000|2022-10-07 09:40:00|70950.4|70930.4|70988.4|70968.4|70991.9|70976.6|70947.2|70927.2|923
1665135900000|2022-10-07 09:45:00|70988.3|70968.3|70980|70960|71005|70985|70970.9|70950.9|798
1665136200000|2022-10-07 09:50:00|70979.7|70959.7|70974.5|70954.5|70983.1|70963.1|70957.6|70937.6|807
1665136500000|2022-10-07 09:55:00|70974.6|70954.6|70979|70959|70994.7|70974.7|70974.5|70954.5|1031
1665136800000|2022-10-07 10:00:00|70976.8|70956.8|70998.3|70978.3|71006.1|70986.1|70968.8|70948.8|973
1665137100000|2022-10-07 10:05:00|70998.4|70978.4|70967.4|70947.4|71000.1|70980.1|70959.1|70939.1|873
1665137400000|2022-10-07 10:10:00|70966.9|70946.9|70991.5|70971.5|70996.4|70976|70951.7|70931.7|921
1665137700000|2022-10-07 10:15:00|70990.7|70970.7|71010.9|70990.9|71029.9|71009.9|70986.7|70970.5|763
1665138000000|2022-10-07 10:20:00|71011|70991|71013|70993|71014.7|70994.7|70996.9|70976.9|783
1665138300000|2022-10-07 10:25:00|71013.1|70993.1|71036|71016|71036.1|71016.1|71012.1|70992.1|855
1665138600000|2022-10-07 10:30:00|71035.9|71015.9|71040.4|71020.4|71053.3|71033.7|71028.7|71008.7|829
1665138900000|2022-10-07 10:35:00|71040.6|71020.6|71018.2|70998.2|71048.2|71031.9|71015.6|70995.6|792
1665139200000|2022-10-07 10:40:00|71018.5|70998.5|70999.7|70979.7|71018.7|70998.7|70986.6|70970.7|769
1665139500000|2022-10-07 10:45:00|70998.5|70978.5|71001.6|70981.6|71010.1|70990.1|70992.4|70972.6|806
1665139800000|2022-10-07 10:50:00|71002|70982|70997|70977|71004.6|70984.6|70987|70967|875
1665140100000|2022-10-07 10:55:00|70996.8|70976.8|70958.9|70938.9|70998.6|70979.6|70958.2|70938.2|849
1665140400000|2022-10-07 11:00:00|70959.1|70939.1|70937.8|70917.8|70961.5|70943.6|70936.6|70916.6|729
1665140700000|2022-10-07 11:05:00|70937.7|70917.7|70944.7|70924.7|70952|70936.5|70934.6|70915.1|707
1665141000000|2022-10-07 11:10:00|70944.9|70924.9|70928.8|70908.8|70944.9|70929.3|70924.3|70904.3|752
1665141300000|2022-10-07 11:15:00|70930|70910|70916.8|70906.8|70932.7|70916.8|70912.6|70897.5|676
1665141600000|2022-10-07 11:20:00|70917|70907|70923.4|70903.4|70924.2|70909.9|70908.5|70893.2|714
1665141900000|2022-10-07 11:25:00|70923.5|70903.5|70930.5|70920.5|70944.9|70929.2|70918.2|70902.5|706
1665142200000|2022-10-07 11:30:00|70930.4|70920.4|70929.1|70909.1|70936.8|70920.4|70920.2|70900.2|820
1665142500000|2022-10-07 11:35:00|70928.8|70908.8|70939.8|70919.8|70940.3|70920.3|70919.8|70899.9|784
1665142800000|2022-10-07 11:40:00|70939.9|70919.9|70943.1|70923.1|70943.5|70926.1|70927.4|70912.1|610
1665143100000|2022-10-07 11:45:00|70942.7|70922.7|70907.4|70897.4|70943|70923|70906.5|70891.8|609
1665143400000|2022-10-07 11:50:00|70907.5|70897.5|70926.5|70906.5|70930.2|70916.3|70906.7|70895.7|698
1665143700000|2022-10-07 11:55:00|70926.1|70906.1|70933.1|70913.1|70944|70927.3|70920.5|70905.3|821
1665144000000|2022-10-07 12:00:00|70933.3|70913.3|70932.3|70912.3|70945.3|70925.3|70927.7|70911.5|779
1665144300000|2022-10-07 12:05:00|70932.7|70912.7|70922.2|70902.2|70932.7|70918|70917.7|70897.7|806
1665144600000|2022-10-07 12:10:00|70921.9|70901.9|70919.1|70899.1|70924.4|70904.4|70914.4|70894.4|763
1665144900000|2022-10-07 12:15:00|70918.8|70898.8|70927.1|70907.1|70933|70917.9|70915.6|70895.6|775
1665145200000|2022-10-07 12:20:00|70923.2|70913.2|70899.9|70879.9|70930.9|70913.8|70897.2|70877.2|811
1665145500000|2022-10-07 12:25:00|70899.6|70879.6|70890|70771|70951.6|70902.5|70845.2|70726.2|753
1665145800000|2022-10-07 12:30:00|70895.6|70776.6|71053|71033|71219.3|71159.7|70883.8|70764.8|1117
1665146100000|2022-10-07 12:35:00|71054|71034|71071.6|71051.6|71154.1|71134.1|71022.5|71002.5|1066
1665146400000|2022-10-07 12:40:00|71072.5|71052.5|71120.8|71100.8|71174.7|71153.4|71062.4|71042.4|1112
1665146700000|2022-10-07 12:45:00|71120|71100|71160.5|71140.5|71187.7|71167.7|71104.9|71079.5|1083
1665147000000|2022-10-07 12:50:00|71161.3|71141.3|71217.2|71197.2|71255.7|71235.7|71161.3|71141.3|1079
1665147300000|2022-10-07 12:55:00|71217.3|71197.3|71117.7|71097.7|71227.2|71207.2|71107|71087|1089
1665147600000|2022-10-07 13:00:00|71118.8|71098.8|71091.8|71071.8|71139.5|71119.5|71047.9|71027.9|1063
1665147900000|2022-10-07 13:05:00|71091.9|71071.9|71116|71096|71169.6|71149.6|71089|71069|1090
1665148200000|2022-10-07 13:10:00|71115.9|71095.9|71076.4|71056.4|71123.4|71103.4|71069.3|71049.3|1086
1665148500000|2022-10-07 13:15:00|71076.7|71056.7|71043.8|71023.8|71089.1|71069.1|71033.1|71013.1|1041
1665148800000|2022-10-07 13:20:00|71044.7|71024.7|71050|71030|71064.5|71044.5|71025.1|71005.1|1000
1665149100000|2022-10-07 13:25:00|71051.9|71031.9|71057.7|71037.7|71076|71056|71041.4|71021.4|939
1665149400000|2022-10-07 13:30:00|71058.6|71038.6|71046.9|71026.9|71090.6|71075|71029.3|71009.3|1083
1665149700000|2022-10-07 13:35:00|71047.5|71027.5|71083.4|71063.4|71104.7|71084.7|71046.1|71026.1|1062
1665150000000|2022-10-07 13:40:00|71084.2|71064.2|71149.3|71129.3|71158.9|71138.9|71063.4|71043.4|1033
1665150300000|2022-10-07 13:45:00|71149.5|71129.5|71174.8|71154.8|71183.7|71163.7|71114.1|71094.1|1071
1665150600000|2022-10-07 13:50:00|71175.3|71155.3|71176.4|71156.4|71202.5|71182.5|71162|71142|1075
1665150900000|2022-10-07 13:55:00|71177.3|71157.3|71208.2|71188.2|71221.8|71201.8|71165.3|71145.3|1022
1665151200000|2022-10-07 14:00:00|71209.4|71189.4|71226.9|71206.9|71244.8|71224.8|71197.3|71177.3|1006
1665151500000|2022-10-07 14:05:00|71227.3|71207.3|71260.7|71240.7|71260.7|71240.7|71211.5|71191.5|999
1665151800000|2022-10-07 14:10:00|71261.5|71241.5|71201.4|71181.4|71261.5|71241.5|71191.7|71171.7|1015
1665152100000|2022-10-07 14:15:00|71202.4|71182.4|71190.2|71170.2|71212.8|71192.8|71177.7|71157.7|990
1665152400000|2022-10-07 14:20:00|71190.4|71170.4|71167.4|71147.4|71211|71191|71148.7|71128.7|1029
1665152700000|2022-10-07 14:25:00|71168.5|71148.5|71212.1|71192.1|71215.8|71195.8|71157.7|71137.7|1020
1665153000000|2022-10-07 14:30:00|71210.9|71190.9|71237.3|71217.3|71244.3|71224.3|71199.5|71179.5|1000
1665153300000|2022-10-07 14:35:00|71237.2|71217.2|71234.7|71214.7|71246.5|71226.5|71224.9|71204.9|978
1665153600000|2022-10-07 14:40:00|71234.5|71214.5|71189.7|71169.7|71234.5|71214.5|71182.9|71162.9|993
1665153900000|2022-10-07 14:45:00|71189|71169|71145.2|71125.2|71193|71177.5|71143.2|71123.2|999
1665154200000|2022-10-07 14:50:00|71145.3|71125.3|71153.6|71133.6|71175.8|71155.8|71132.4|71117.6|1027
1665154500000|2022-10-07 14:55:00|71154.1|71134.1|71179.7|71159.7|71188.3|71170.5|71141.3|71121.3|980
1665154800000|2022-10-07 15:00:00|71179.6|71159.6|71190.8|71170.8|71197.4|71177.4|71166.1|71147.9|918
1665155100000|2022-10-07 15:05:00|71190.9|71170.9|71213.1|71193.1|71218.4|71198.4|71190.6|71170.6|946
1665155400000|2022-10-07 15:10:00|71213.2|71193.2|71213.4|71193.4|71218.2|71198.2|71177.7|71157.7|958
1665155700000|2022-10-07 15:15:00|71213.6|71193.6|71243.2|71223.2|71243.8|71223.8|71211.5|71191.5|836
1665156000000|2022-10-07 15:20:00|71243.6|71223.6|71225.8|71205.8|71248.4|71233.6|71220.1|71200.1|871
1665156300000|2022-10-07 15:25:00|71226.8|71206.8|71218.6|71198.6|71236.3|71216.3|71210|71194.3|878
1665156600000|2022-10-07 15:30:00|71218.7|71198.7|71220.9|71200.9|71236|71217|71216|71196|855
1665156900000|2022-10-07 15:35:00|71221|71201|71197.8|71177.8|71231.1|71211.1|71194.8|71174.8|771
1665157200000|2022-10-07 15:40:00|71198.1|71178.1|71179.4|71159.4|71209.5|71189.5|71174.4|71154.4|895
1665157500000|2022-10-07 15:45:00|71179.7|71159.7|71207.5|71187.5|71209.2|71189.2|71169.7|71149.7|816
1665157800000|2022-10-07 15:50:00|71207.6|71187.6|71209.2|71189.2|71214.5|71194.5|71187.3|71167.3|812
1665158100000|2022-10-07 15:55:00|71208.9|71188.9|71202.9|71182.9|71221.9|71201.9|71197.9|71177.9|774
1665158400000|2022-10-07 16:00:00|71203|71183|71203.1|71183.1|71223.2|71203.2|71190.2|71170.2|876
1665158700000|2022-10-07 16:05:00|71203.3|71183.3|71204.5|71184.5|71218.7|71198.7|71186.5|71166.5|910
1665159000000|2022-10-07 16:10:00|71203.6|71183.6|71225.8|71205.8|71227.6|71207.6|71188.7|71168.7|895
1665159300000|2022-10-07 16:15:00|71225.7|71205.7|71202.3|71182.3|71225.7|71205.7|71193.2|71173.2|883
1665159600000|2022-10-07 16:20:00|71202.2|71182.2|71254.3|71234.3|71257.6|71237.6|71200.7|71180.7|861
1665159900000|2022-10-07 16:25:00|71254.2|71234.2|71263.6|71243.6|71265.4|71245.4|71251.6|71232.2|696
1665160200000|2022-10-07 16:30:00|71263.8|71243.8|71285.5|71265.5|71287|71267|71261.6|71241.6|716
1665160500000|2022-10-07 16:35:00|71285.4|71265.4|71285.3|71265.3|71287|71267.6|71275.1|71255.1|669
1665160800000|2022-10-07 16:40:00|71286.4|71266.4|71306.2|71296.2|71312.6|71296.9|71279.5|71262.9|612
1665161100000|2022-10-07 16:45:00|71310.7|71290.7|71318|71298|71320.4|71300.4|71309.2|71289.2|584
1665161400000|2022-10-07 16:50:00|71318.1|71298.1|71313.5|71293.5|71320.8|71300.8|71295.1|71275.1|608
1665161700000|2022-10-07 16:55:00|71313.6|71293.6|71309.3|71289.3|71316.6|71296.6|71290.8|71270.8|780
1665162000000|2022-10-07 17:00:00|71309.2|71289.2|71313.1|71293.1|71318.4|71298.4|71304.2|71284.2|803
1665162300000|2022-10-07 17:05:00|71313.4|71293.4|71327.2|71307.2|71330.2|71310.2|71313.4|71293.4|709
1665162600000|2022-10-07 17:10:00|71327.8|71307.8|71297|71277|71328.4|71308.4|71295.4|71275.4|670
1665162900000|2022-10-07 17:15:00|71296.9|71276.9|71266|71246|71299.1|71279.1|71265.7|71245.7|747
1665163200000|2022-10-07 17:20:00|71265.8|71245.8|71265.2|71245.2|71275.8|71255.8|71255.6|71240|801
1665163500000|2022-10-07 17:25:00|71265.3|71245.3|71264.7|71244.7|71274.1|71257.4|71258.1|71241.9|687
1665163800000|2022-10-07 17:30:00|71265.1|71245.1|71272.5|71252.5|71286|71266|71259.4|71241|800
1665164100000|2022-10-07 17:35:00|71272.3|71252.3|71283.9|71263.9|71288.1|71268.1|71260.6|71242.5|714
1665164400000|2022-10-07 17:40:00|71283.7|71263.7|71272.1|71252.1|71283.9|71266.4|71259.1|71239.1|646
1665164700000|2022-10-07 17:45:00|71272.7|71252.7|71282.6|71262.6|71291.4|71271.4|71272.7|71252.7|582
1665165000000|2022-10-07 17:50:00|71282.4|71262.4|71300.8|71280.8|71304.6|71284.6|71279.8|71259.8|728
1665165300000|2022-10-07 17:55:00|71302|71282|71333.3|71313.3|71336.9|71320.1|71294.1|71274.1|787
1665165600000|2022-10-07 18:00:00|71333.9|71313.9|71328.9|71308.9|71336.8|71316.8|71323.1|71303.1|603
1665165900000|2022-10-07 18:05:00|71329|71309|71300.3|71280.3|71329.4|71314.1|71295.9|71275.9|796
1665166200000|2022-10-07 18:10:00|71299|71279|71288.9|71268.9|71304.1|71284.1|71286.8|71266.8|771
1665166500000|2022-10-07 18:15:00|71289.5|71269.5|71290.7|71270.7|71297.4|71277.4|71285.9|71265.9|796
1665166800000|2022-10-07 18:20:00|71290.2|71270.2|71291.1|71271.1|71310.8|71290.8|71284.1|71264.1|819
1665167100000|2022-10-07 18:25:00|71290.8|71270.8|71297.7|71277.7|71303.6|71283.6|71282.2|71262.2|753
1665167400000|2022-10-07 18:30:00|71299.1|71279.1|71286.5|71266.5|71317.6|71297.6|71286.5|71266.5|764
1665167700000|2022-10-07 18:35:00|71286.4|71266.4|71307.1|71287.1|71308.2|71288.8|71281.1|71261.1|671
1665168000000|2022-10-07 18:40:00|71307.7|71287.7|71328.7|71308.7|71331.3|71311.3|71307.7|71287.7|685
1665168300000|2022-10-07 18:45:00|71328.8|71308.8|71328.8|71308.8|71335.7|71315.7|71327.9|71307.9|691
1665168600000|2022-10-07 18:50:00|71328.4|71308.4|71335.8|71315.8|71345.6|71325.6|71326.9|71306.9|716
1665168900000|2022-10-07 18:55:00|71336.3|71316.3|71377|71357|71383|71367.8|71336.3|71316.3|620
1665169200000|2022-10-07 19:00:00|71377.9|71357.9|71377.1|71357.1|71386.8|71366.8|71371.8|71351.8|697
1665169500000|2022-10-07 19:05:00|71376.9|71356.9|71380.4|71360.4|71382.8|71362.8|71375.3|71355.3|748
1665169800000|2022-10-07 19:10:00|71380.3|71360.3|71385.2|71365.2|71385.9|71367.1|71366.7|71352.5|689
1665170100000|2022-10-07 19:15:00|71385.3|71365.3|71386.3|71366.3|71387.3|71372.5|71379|71363.4|512
1665170400000|2022-10-07 19:20:00|71386.4|71366.4|71388.7|71378.7|71394.4|71379.6|71381.4|71364.5|529
1665170700000|2022-10-07 19:25:00|71388.9|71378.9|71384.4|71364.4|71396|71379.8|71373.3|71353.3|538
1665171000000|2022-10-07 19:30:00|71384.8|71364.8|71361.5|71341.5|71388.2|71368.2|71352.1|71332.1|682
1665171300000|2022-10-07 19:35:00|71361.6|71341.6|71317.4|71297.4|71367.1|71347.1|71317.4|71297.4|748
1665171600000|2022-10-07 19:40:00|71310.3|71290.3|71325.8|71305.8|71328.8|71308.8|71308|71288|768
1665171900000|2022-10-07 19:45:00|71325.9|71305.9|71354.3|71334.3|71355.6|71335.6|71305.1|71285.1|746
1665172200000|2022-10-07 19:50:00|71353.3|71333.3|71337.6|71317.6|71360.4|71340.4|71325.4|71305.4|701
1665172500000|2022-10-07 19:55:00|71337.9|71317.9|71317.7|71297.7|71341.8|71321.8|71314.1|71297.7|670
1665172800000|2022-10-07 20:00:00|71316.9|71296.9|71296|71276|71319.6|71299.6|71261|71241|575
1665173100000|2022-10-07 20:05:00|71296.9|71276.9|71285|71265|71310.2|71290.2|71280.4|71260.4|498
1665173400000|2022-10-07 20:10:00|71285.2|71265.2|71311.4|71291.4|71314.9|71294.9|71282.3|71262.3|382
1665173700000|2022-10-07 20:15:00|71311.7|71291.7|71342.4|71322.4|71344.5|71324.5|71311.3|71291.3|469
1665174000000|2022-10-07 20:20:00|71341.6|71321.6|71347.8|71327.8|71348.2|71328.2|71338|71318|222
1665174300000|2022-10-07 20:25:00|71347.7|71327.7|71346.2|71326.2|71348.4|71328.4|71340.4|71320.4|196
1665174600000|2022-10-07 20:30:00|71346|71326|71286.5|71266.5|71347.7|71327.7|71261.8|71241.8|321
1665174900000|2022-10-07 20:35:00|71287|71267|71304.5|71284.5|71305.9|71285.9|71267.2|71247.2|642
1665175200000|2022-10-07 20:40:00|71304.7|71284.7|71322.1|71302.1|71347.4|71305.8|71281.5|71240|777
1665175500000|2022-10-07 20:45:00|71321.8|71301.8|71300.2|71280.2|71364.3|71311.5|71284.7|71230.9|704
1665175800000|2022-10-07 20:50:00|71300.3|71280.3|71326.3|71306.3|71375|71313.3|71299.8|71239.3|366
1665176100000|2022-10-07 20:55:00|71324.6|71304.6|71322.5|71302.5|71351.4|71317.8|71314.1|71268.6|204
1665345600000|2022-10-09 20:00:00|71259.4|71133.4|71259.4|71133.4|71259.4|71133.4|71259.4|71133.4|1
1665346200000|2022-10-09 20:10:00|71279.6|71153.6|71277|71151|71279.6|71153.6|71277|71151|2
1665346500000|2022-10-09 20:15:00|71273.9|71147.9|71282.5|71260.5|71295.8|71260.5|71271.1|71145.1|6
1665346800000|2022-10-09 20:20:00|71303.1|71177.1|71293.6|71167.6|71303.1|71260.5|71209.1|71083.1|15
1665347100000|2022-10-09 20:25:00|71303.1|71177.1|71264.7|71138.7|71303.1|71177.1|71234.2|71108.2|8
1665347400000|2022-10-09 20:30:00|71261|71135|71257.5|71131.5|71261|71135|71257.5|71131.5|3
1665347700000|2022-10-09 20:35:00|71261.9|71135.9|71261.9|71135.9|71261.9|71135.9|71261.9|71135.9|1
1665348000000|2022-10-09 20:40:00|71259.5|71133.5|71293.6|71167.6|71293.6|71167.6|71259.5|71133.5|2
1665348300000|2022-10-09 20:45:00|71259.5|71133.5|71271|71145|71289.6|71163.6|71259.5|71133.5|6
1665348600000|2022-10-09 20:50:00|71293.6|71167.6|71293.6|71167.6|71293.6|71167.6|71293.6|71167.6|1
1665348900000|2022-10-09 20:55:00|71257.4|71131.4|71342.1|71216.1|71343.8|71219|71257.4|71131.4|70
1665349200000|2022-10-09 21:00:00|71341.5|71215.5|71312.8|71220.5|71342.3|71223.1|71283.8|71164.8|61
1665349500000|2022-10-09 21:05:00|71331.3|71212.3|71301|71182|71333.5|71223.2|71247.7|71128.7|75
1665349800000|2022-10-09 21:10:00|71304.8|71185.8|71294.3|71175.3|71343.6|71224.6|71249.2|71130.2|57
1665350100000|2022-10-09 21:15:00|71289.9|71170.9|71221.5|71102.5|71294.6|71175.6|71221.5|71102.5|47
1665350400000|2022-10-09 21:20:00|71293.2|71174.2|71293.2|71174.2|71293.2|71174.2|71220.5|71101.5|23
1665350700000|2022-10-09 21:25:00|71182.1|71063.1|71244.9|71125.9|71283.9|71164.9|71182.1|71063.1|42
1665351000000|2022-10-09 21:30:00|71252.1|71133.1|71290|71171|71293.8|71174.8|71209|71090|138
1665351300000|2022-10-09 21:35:00|71293.7|71174.7|71271.5|71152.5|71293.7|71174.7|71212.5|71093.5|102
1665351600000|2022-10-09 21:40:00|71248|71129|71287.2|71168.2|71314.9|71195.9|71226|71107|95
1665351900000|2022-10-09 21:45:00|71287.6|71168.6|71287.7|71168.7|71310.8|71191.8|71224.9|71105.9|168
1665352200000|2022-10-09 21:50:00|71287.3|71168.3|71285.7|71166.7|71310.6|71191.6|71260.4|71141.4|141
1665352500000|2022-10-09 21:55:00|71286.1|71167.1|71275.1|71156.1|71309.4|71190.4|71248.9|71129.9|142
1665352800000|2022-10-09 22:00:00|71276.5|71157.5|71309.7|71190.7|71313.7|71194.7|71270.4|71151.4|315
1665353100000|2022-10-09 22:05:00|71310.8|71191.8|71310.8|71191.8|71327.2|71213.2|71304.1|71186.1|73
1665353400000|2022-10-09 22:10:00|71307.7|71198.4|71312.9|71195.2|71343.3|71224.3|71294.5|71184.8|66
1665353700000|2022-10-09 22:15:00|71340.5|71221.5|71422.7|71303.7|71423.5|71304.5|71273.9|71190.4|259
1665354000000|2022-10-09 22:20:00|71422.8|71303.8|71408.7|71306.6|71433.8|71320.8|71397.5|71300.6|99
1665354300000|2022-10-09 22:25:00|71425.4|71308.9|71395.7|71298|71425.7|71308.9|71391.1|71288.5|265
1665354600000|2022-10-09 22:30:00|71395.5|71298.5|71410.1|71343.2|71416.1|71345.3|71370|71294.3|209
1665354900000|2022-10-09 22:35:00|71410.4|71343.3|71394.9|71298.6|71422|71350.3|71379.3|71278.5|304
1665355200000|2022-10-09 22:40:00|71393.9|71299.6|71391.6|71309.9|71406.3|71323.7|71380|71299.6|99
1665355500000|2022-10-09 22:45:00|71392.5|71315.6|71388.7|71313.2|71399.5|71322.3|71379.3|71301.8|96
1665355800000|2022-10-09 22:50:00|71389.5|71313.3|71383.4|71311.4|71399.2|71319.8|71383.4|71298.6|110
1665356100000|2022-10-09 22:55:00|71383.3|71311.5|71391|71318.8|71395.9|71322.3|71372.8|71304.5|77
1665356400000|2022-10-09 23:00:00|71382.9|71316.6|71369|71315.9|71387.9|71322.2|71367.8|71301.6|112
1665356700000|2022-10-09 23:05:00|71372.1|71314.9|71402.5|71321.4|71412.1|71327.3|71364.3|71300.1|161
1665357000000|2022-10-09 23:10:00|71401.7|71321.3|71385|71317.7|71419.5|71322.6|71378.6|71305.6|134
1665357300000|2022-10-09 23:15:00|71384.1|71319.2|71400.2|71294.3|71405.5|71325.5|71378.6|71294.3|96
1665357600000|2022-10-09 23:20:00|71402.3|71294.5|71381.4|71317.4|71402.3|71326.5|71379.8|71294.5|88
1665357900000|2022-10-09 23:25:00|71378.6|71312.7|71387.8|71335.1|71404.7|71343.2|71378.6|71309.4|212
1665358200000|2022-10-09 23:30:00|71387.7|71335.2|71401.6|71349.6|71410|71362.8|71387.7|71322.1|187
1665358500000|2022-10-09 23:35:00|71397.6|71359.3|71398|71327.2|71402.2|71366.4|71384.9|71322.8|83
1665358800000|2022-10-09 23:40:00|71398.1|71325.1|71400.2|71342.4|71412.4|71361.5|71389.4|71325.1|200
1665359100000|2022-10-09 23:45:00|71400.3|71342.3|71416.3|71327.4|71416.3|71358.3|71389.4|71318.1|162
1665359400000|2022-10-09 23:50:00|71406|71327.7|71379.2|71322.3|71418.8|71345|71370.8|71304.4|126
1665359700000|2022-10-09 23:55:00|71379.1|71322.4|71410.6|71362|71423.1|71366.8|71367.2|71310.8|318
1665360000000|2022-10-10 00:00:00|71410.2|71361.6|71395.5|71375.5|71410.2|71388.9|71390.5|71361.6|562
1665360300000|2022-10-10 00:05:00|71395|71375|71406.4|71386.4|71411.5|71391.5|71395|71375|445
1665360600000|2022-10-10 00:10:00|71406.5|71386.5|71396.3|71376.3|71415.1|71395.1|71388.9|71368.9|470
1665360900000|2022-10-10 00:15:00|71396.4|71376.4|71454.8|71434.8|71480.8|71434.9|71394.6|71374.6|517
1665361200000|2022-10-10 00:20:00|71452.5|71432.5|71441|71421|71453.2|71433.2|71431.5|71410.6|412
1665361500000|2022-10-10 00:25:00|71440.8|71420.8|71495.4|71463|71497.6|71473.1|71440.4|71420.4|489
1665361800000|2022-10-10 00:30:00|71495.2|71462.8|71462.9|71442.9|71498|71477.2|71454.6|71425|692
1665362100000|2022-10-10 00:35:00|71462.8|71442.8|71441.5|71421.5|71463.1|71443.1|71435.5|71415.5|459
1665362400000|2022-10-10 00:40:00|71442|71422|71370.4|71328.7|71442.3|71422.3|71344.6|71282.7|671
1665362700000|2022-10-10 00:45:00|71370.3|71328.5|71351|71331|71392.2|71349.5|71350.4|71326.4|710
1665363000000|2022-10-10 00:50:00|71351.1|71331.1|71333.1|71313.1|71352|71332|71313.2|71293.2|552
1665363300000|2022-10-10 00:55:00|71333.2|71313.2|71356.9|71336.9|71399.8|71344.4|71333.2|71313.2|479
1665363600000|2022-10-10 01:00:00|71358.6|71338.6|71291.9|71271.9|71359.4|71339.4|71287.2|71213.3|805
1665363900000|2022-10-10 01:05:00|71291.8|71271.8|71285.7|71265.7|71292.1|71272.1|71266.8|71246.8|660
1665364200000|2022-10-10 01:10:00|71284.8|71264.8|71367.1|71250.5|71367.1|71291.2|71280.6|71250.3|904
1665364500000|2022-10-10 01:15:00|71361.2|71257|71352|71313.6|71370.5|71320.5|71320.7|71251.5|946
1665364800000|2022-10-10 01:20:00|71353.8|71315.2|71351.2|71331.2|71356.5|71334.9|71317.4|71297.4|748
1665365100000|2022-10-10 01:25:00|71351.1|71331.1|71348.2|71313.3|71403.3|71381.6|71336.3|71289.3|678
1665365400000|2022-10-10 01:30:00|71350.2|71309.1|71261.5|71241.5|71355.6|71323|71224|71204|989
1665365700000|2022-10-10 01:35:00|71255.9|71235.9|71228.1|71208.1|71255.9|71235.9|71195|71175|1026
1665366000000|2022-10-10 01:40:00|71227.9|71207.9|71191.5|71171.5|71242.5|71222.5|71172.8|71152.8|955
1665366300000|2022-10-10 01:45:00|71192|71172|71205.5|71185.5|71237.5|71217.5|71182.3|71162.3|937
1665366600000|2022-10-10 01:50:00|71205.6|71185.6|71200.4|71180.4|71207.9|71187.9|71156.7|71136.7|892
1665366900000|2022-10-10 01:55:00|71200.1|71180.1|71184.3|71164.3|71203.6|71183.6|71177.6|71161.5|821
1665367200000|2022-10-10 02:00:00|71184.7|71164.7|71192.5|71172.5|71221.3|71202.2|71180.9|71160.9|773
1665367500000|2022-10-10 02:05:00|71188.6|71178.6|71234.1|71214.1|71236.1|71216.1|71188.6|71178.6|833
1665367800000|2022-10-10 02:10:00|71233.9|71213.9|71253|71233|71256.2|71238.8|71229.8|71209.8|819
1665368100000|2022-10-10 02:15:00|71251.8|71231.8|71235.1|71225.1|71259.3|71245.3|71217|71203|665
1665368400000|2022-10-10 02:20:00|71235.2|71225.2|71216.2|71196.2|71245.7|71230.2|71200.5|71185.1|634
1665368700000|2022-10-10 02:25:00|71216.3|71196.3|71227|71217|71245.5|71231.6|71212.7|71196.3|626
1665369000000|2022-10-10 02:30:00|71226.9|71216.9|71231.9|71211.9|71255.9|71239.1|71223.6|71206|710
1665369300000|2022-10-10 02:35:00|71232|71212|71226.3|71216.3|71243.2|71226|71215.4|71195.4|697
1665369600000|2022-10-10 02:40:00|71226.7|71216.7|71210.2|71190.2|71232.7|71216.7|71205|71189.7|561
1665369900000|2022-10-10 02:45:00|71210.5|71190.5|71217.2|71197.2|71229.7|71214.2|71205.6|71190.5|439
1665370200000|2022-10-10 02:50:00|71217.3|71197.3|71181.7|71161.7|71224.6|71208.2|71170.1|71154.9|661
1665370500000|2022-10-10 02:55:00|71181.4|71161.4|71169.5|71159.5|71197.4|71181.8|71159.1|71143.9|754
1665370800000|2022-10-10 03:00:00|71169.9|71159.9|71183.2|71173.2|71187.4|71174.1|71149.9|71131.5|671
1665371100000|2022-10-10 03:05:00|71183.1|71173.1|71188.1|71178.1|71205.3|71191.1|71182.5|71169.5|680
1665371400000|2022-10-10 03:10:00|71186.7|71176.7|71184.8|71164.8|71194.8|71180.1|71161.4|71146.1|647
1665371700000|2022-10-10 03:15:00|71184.6|71164.6|71196.5|71186.5|71202.9|71187.7|71181.4|71164.4|571
1665372000000|2022-10-10 03:20:00|71195.5|71185.5|71200.6|71190.6|71201.1|71191.1|71187.2|71172.8|581
1665372300000|2022-10-10 03:25:00|71201.1|71191.1|71199.8|71189.8|71206.9|71194.1|71186.9|71172|522
1665372600000|2022-10-10 03:30:00|71199.7|71189.7|71212.4|71202.4|71214.7|71204.7|71193.3|71178|407
1665372900000|2022-10-10 03:35:00|71212.3|71202.3|71224.2|71214.2|71231.8|71219.9|71210.1|71200.1|489
1665373200000|2022-10-10 03:40:00|71224.1|71214.1|71246.5|71226.5|71249.3|71233.5|71217.4|71204.6|535
1665373500000|2022-10-10 03:45:00|71247|71227|71236.9|71216.9|71250.9|71233.1|71226.5|71212|660
1665373800000|2022-10-10 03:50:00|71236.8|71216.8|71228.4|71218.4|71250.5|71235.4|71227.7|71216.4|609
1665374100000|2022-10-10 03:55:00|71228.5|71218.5|71223.1|71213.1|71238.2|71228.2|71220.9|71206.4|651
1665374400000|2022-10-10 04:00:00|71223.4|71213.4|71203|71193|71231.6|71217.2|71198.9|71183.6|662
1665374700000|2022-10-10 04:05:00|71203.1|71193.1|71236.2|71216.2|71237|71222.7|71195.7|71182.8|594
1665375000000|2022-10-10 04:10:00|71236.1|71216.1|71227.4|71217.4|71237.7|71224.3|71216.9|71199|665
1665375300000|2022-10-10 04:15:00|71231.7|71211.7|71216.9|71196.9|71237.1|71222.3|71210.1|71193.9|603
1665375600000|2022-10-10 04:20:00|71212.8|71202.8|71227.8|71207.8|71230.3|71210.3|71194.8|71178.1|679
1665375900000|2022-10-10 04:25:00|71227.6|71207.6|71245.5|71235.5|71257.3|71244.4|71222.9|71207.3|512
1665376200000|2022-10-10 04:30:00|71245.6|71235.6|71231.9|71221.9|71247.9|71237.2|71227.5|71213.4|580
1665376500000|2022-10-10 04:35:00|71231.7|71221.7|71231.5|71211.5|71243.7|71233.7|71220|71205.2|478
1665376800000|2022-10-10 04:40:00|71225.7|71215.7|71218.9|71208.9|71235.4|71217.6|71216.8|71201.6|552
1665377100000|2022-10-10 04:45:00|71218.8|71208.8|71216.3|71196.3|71237.9|71223|71209.4|71194|641
1665377400000|2022-10-10 04:50:00|71216.4|71196.4|71186.4|71176.4|71216.7|71197.5|71184.1|71169.7|654
1665377700000|2022-10-10 04:55:00|71186.3|71176.3|71202.4|71182.4|71204.3|71186.4|71186|71173.5|499
1665378000000|2022-10-10 05:00:00|71202.5|71182.5|71206.7|71186.7|71207.9|71191.8|71197.6|71177.6|628
1665378300000|2022-10-10 05:05:00|71206.9|71186.9|71218.8|71198.8|71224.7|71204.7|71200.4|71185.7|531
1665378600000|2022-10-10 05:10:00|71218.9|71198.9|71221.9|71201.9|71224.2|71204.2|71208.4|71188.4|427
1665378900000|2022-10-10 05:15:00|71222|71202|71223.7|71203.7|71240.8|71221|71221.9|71201.9|482
1665379200000|2022-10-10 05:20:00|71223.8|71203.8|71212.5|71192.5|71228.2|71212|71209.8|71189.8|391
1665379500000|2022-10-10 05:25:00|71212.6|71192.6|71210.4|71190.4|71217.3|71202.2|71197.7|71179.1|668
1665379800000|2022-10-10 05:30:00|71211.9|71191.9|71256.7|71236.7|71259.3|71239.3|71211.8|71191.8|796
1665380100000|2022-10-10 05:35:00|71256.8|71236.8|71240.2|71230.2|71258.9|71238.9|71237.5|71218.1|728
1665380400000|2022-10-10 05:40:00|71240.1|71230.1|71236.8|71216.8|71244.2|71230.4|71219.4|71204.1|636
1665380700000|2022-10-10 05:45:00|71237.2|71217.2|71226.7|71206.7|71238.1|71219.8|71208|71188|642
1665381000000|2022-10-10 05:50:00|71226.8|71206.8|71236.2|71216.2|71238.8|71218.8|71214|71197.9|696
1665381300000|2022-10-10 05:55:00|71237.2|71217.2|71278.4|71258.4|71284.6|71267.4|71235.7|71215.7|788
1665381600000|2022-10-10 06:00:00|71278.2|71258.2|71242.7|71222.7|71278.2|71258.2|71229.4|71214.5|841
1665381900000|2022-10-10 06:05:00|71242.8|71222.8|71228.2|71208.2|71243.3|71226.6|71214.4|71194.4|773
1665382200000|2022-10-10 06:10:00|71228.1|71208.1|71213.2|71193.2|71230.3|71210.3|71207|71187|801
1665382500000|2022-10-10 06:15:00|71214.1|71194.1|71207.5|71187.5|71216.1|71196.1|71183.7|71173.1|746
1665382800000|2022-10-10 06:20:00|71208.1|71188.1|71219|71209|71223.9|71209.1|71197.6|71185.4|675
1665383100000|2022-10-10 06:25:00|71218.7|71208.7|71211.9|71201.9|71233.9|71219.9|71206|71191.1|596
1665383400000|2022-10-10 06:30:00|71212|71202|71251.4|71241.4|71257.1|71245.2|71206.4|71191.5|652
1665383700000|2022-10-10 06:35:00|71251.5|71241.5|71240|71230|71251.5|71241.5|71231.7|71214.8|515
1665384000000|2022-10-10 06:40:00|71239.3|71229.3|71225.5|71205.5|71245.8|71230.4|71210.4|71195.6|730
1665384300000|2022-10-10 06:45:00|71225.6|71205.6|71238.9|71218.9|71238.9|71220.3|71204|71187.4|748
1665384600000|2022-10-10 06:50:00|71238.6|71218.6|71238.4|71228.4|71253.5|71233.5|71226.5|71211.9|692
1665384900000|2022-10-10 06:55:00|71238.3|71228.3|71256.2|71236.2|71280.8|71263.7|71231|71211|932
1665385200000|2022-10-10 07:00:00|71255.2|71235.2|71247|71227|71282|71262|71235.6|71215.6|1006
1665385500000|2022-10-10 07:05:00|71247.9|71227.9|71231.8|71211.8|71257.4|71239.5|71222.9|71209.1|825
1665385800000|2022-10-10 07:10:00|71231.5|71211.5|71255.4|71235.4|71256.6|71236.6|71220.3|71200.3|946
1665386100000|2022-10-10 07:15:00|71254.9|71234.9|71247.4|71237.4|71277.9|71259.5|71238.4|71223.2|896
1665386400000|2022-10-10 07:20:00|71247.6|71237.6|71268.9|71248.9|71284.6|71268.3|71239.8|71228.4|816
1665386700000|2022-10-10 07:25:00|71262.6|71252.6|71336.8|71316.8|71336.8|71321.4|71260.7|71245.3|805
1665387000000|2022-10-10 07:30:00|71337.1|71317.1|71323.4|71303.4|71358.6|71341.2|71311.4|71293.8|815
1665387300000|2022-10-10 07:35:00|71323.5|71303.5|71350.5|71330.5|71358.5|71339.2|71316.9|71296.9|814
1665387600000|2022-10-10 07:40:00|71351.3|71331.3|71380.2|71360.2|71384.6|71364.6|71335|71315|843
1665387900000|2022-10-10 07:45:00|71380.8|71360.8|71423.8|71403.8|71425.2|71407.8|71380.8|71360.8|884
1665388200000|2022-10-10 07:50:00|71423.5|71403.5|71456|71436|71457.2|71437.2|71411.4|71391.4|731
1665388500000|2022-10-10 07:55:00|71456.1|71436.1|71429.1|71419.1|71463|71443|71428.7|71413.9|794
1665388800000|2022-10-10 08:00:00|71429.5|71419.5|71463.4|71443.4|71477|71457|71422.5|71403.5|809
1665389100000|2022-10-10 08:05:00|71463.5|71443.5|71476.8|71456.8|71487|71467|71451.2|71431.2|924
1665389400000|2022-10-10 08:10:00|71477|71457|71502.6|71482.6|71513.9|71498.6|71476.9|71456.9|838
1665389700000|2022-10-10 08:15:00|71502.8|71482.8|71516.6|71496.6|71536.8|71523.1|71496.8|71477.9|816
1665390000000|2022-10-10 08:20:00|71516.5|71496.5|71483.9|71473.9|71518.2|71502.6|71476.7|71462.7|853
1665390300000|2022-10-10 08:25:00|71487.9|71467.9|71504.3|71494.3|71513.7|71494.5|71477.5|71465.5|739
1665390600000|2022-10-10 08:30:00|71511.2|71491.2|71552.7|71532.7|71555.9|71536|71506.8|71490.4|873
1665390900000|2022-10-10 08:35:00|71552.8|71532.8|71542.6|71532.6|71557.9|71541.9|71540.3|71525.8|706
1665391200000|2022-10-10 08:40:00|71548.9|71528.9|71494|71484|71552|71541.2|71492.3|71478.2|696
1665391500000|2022-10-10 08:45:00|71493.9|71483.9|71481.1|71471.1|71515.4|71498.2|71478.4|71464.2|602
1665391800000|2022-10-10 08:50:00|71480.8|71470.8|71483.3|71463.3|71505.6|71490.6|71463.7|71449|813
1665392100000|2022-10-10 08:55:00|71483.4|71463.4|71504.4|71494.4|71511.8|71497.5|71473.6|71453.7|733
1665392400000|2022-10-10 09:00:00|71504.6|71494.6|71486.5|71466.5|71504.6|71494.6|71453.5|71433.5|890
1665392700000|2022-10-10 09:05:00|71486.6|71466.6|71487.8|71467.8|71503.3|71488.3|71471|71451.7|845
1665393000000|2022-10-10 09:10:00|71488.3|71468.3|71489.5|71479.5|71494.7|71479.8|71467.1|71455.8|756
1665393300000|2022-10-10 09:15:00|71489.8|71479.8|71483.5|71473.5|71497.2|71481.1|71458.8|71443.7|777
1665393600000|2022-10-10 09:20:00|71483.4|71473.4|71478.3|71468.3|71495.9|71484.9|71476.1|71463.9|645
1665393900000|2022-10-10 09:25:00|71477.8|71467.8|71516.2|71506.2|71520.5|71506.2|71466.5|71451.1|743
1665394200000|2022-10-10 09:30:00|71515.8|71505.8|71518.5|71498.5|71521.8|71507|71483.7|71463.7|649
1665394500000|2022-10-10 09:35:00|71517|71497|71534|71524|71538.5|71524.8|71503.4|71487.8|724
1665394800000|2022-10-10 09:40:00|71534.2|71524.2|71496.6|71476.6|71545.5|71530.9|71486.2|71466.4|799
1665395100000|2022-10-10 09:45:00|71497.7|71477.7|71512.1|71492.1|71532.1|71512.1|71490.3|71472.8|786
1665395400000|2022-10-10 09:50:00|71511.3|71491.3|71484.2|71464.2|71529.9|71512|71484.2|71464.2|854
1665395700000|2022-10-10 09:55:00|71485.2|71465.2|71546.4|71526.4|71548.8|71534|71485.1|71465.1|767
1665396000000|2022-10-10 10:00:00|71546.9|71526.9|71519.2|71499.2|71556.8|71542.6|71510.1|71490.1|847
1665396300000|2022-10-10 10:05:00|71521.1|71501.1|71523.2|71503.2|71550.1|71530.1|71511.8|71491.8|889
1665396600000|2022-10-10 10:10:00|71522.7|71502.7|71531.1|71511.1|71535.1|71515.1|71505.3|71485.3|907
1665396900000|2022-10-10 10:15:00|71531.6|71511.6|71535.9|71515.9|71538.4|71523.2|71523|71503|729
1665397200000|2022-10-10 10:20:00|71535.8|71515.8|71505.5|71485.5|71550.6|71530.6|71504.2|71484.2|736
1665397500000|2022-10-10 10:25:00|71505.7|71485.7|71530.3|71510.3|71536.1|71522.2|71505.4|71485.6|817
1665397800000|2022-10-10 10:30:00|71529.5|71509.5|71533.2|71513.2|71536.5|71521.9|71518.9|71504.1|810
1665398100000|2022-10-10 10:35:00|71528.5|71518.5|71536.8|71516.8|71537.6|71522.8|71507.5|71491.8|795
1665398400000|2022-10-10 10:40:00|71527.6|71517.6|71546.9|71526.9|71554.5|71539.3|71522.1|71506.3|705
1665398700000|2022-10-10 10:45:00|71547.5|71527.5|71546.6|71536.6|71556.4|71543.9|71523.1|71503.1|701
1665399000000|2022-10-10 10:50:00|71546.8|71536.8|71558.6|71548.6|71564|71550.5|71546.6|71536.6|624
1665399300000|2022-10-10 10:55:00|71558.7|71548.7|71554.6|71534.6|71564.7|71554.3|71538.8|71519.5|690
1665399600000|2022-10-10 11:00:00|71554.9|71534.9|71528.2|71518.2|71563.4|71546|71523.2|71513.2|848
1665399900000|2022-10-10 11:05:00|71528.3|71518.3|71535.8|71525.8|71550.6|71535.8|71514.3|71498.2|699
1665400200000|2022-10-10 11:10:00|71536|71526|71523.4|71503.4|71549.4|71534.9|71520.1|71500.1|718
1665400500000|2022-10-10 11:15:00|71524.1|71504.1|71522.6|71502.6|71530.9|71516.3|71502.7|71485.8|673
1665400800000|2022-10-10 11:20:00|71523.1|71503.1|71525.7|71505.7|71532.3|71516.5|71515.4|71497.5|676
1665401100000|2022-10-10 11:25:00|71524.7|71504.7|71521.8|71501.8|71545.8|71525.8|71521.8|71501.8|646
1665401400000|2022-10-10 11:30:00|71521.4|71501.4|71542.2|71532.2|71558.6|71541.8|71517.1|71501.4|716
1665401700000|2022-10-10 11:35:00|71542.3|71532.3|71555.3|71535.3|71556.1|71536.1|71525.8|71510.2|768
1665402000000|2022-10-10 11:40:00|71555.4|71535.4|71592.6|71572.6|71627.9|71613.3|71554.6|71534.6|847
1665402300000|2022-10-10 11:45:00|71592.5|71572.5|71587.4|71567.4|71602.8|71586|71565.1|71549.5|812
1665402600000|2022-10-10 11:50:00|71587.5|71567.5|71599.2|71579.2|71617.4|71597.4|71584.6|71564.6|826
1665402900000|2022-10-10 11:55:00|71599.7|71579.7|71573.9|71553.9|71602|71582|71564.7|71550.6|851
1665403200000|2022-10-10 12:00:00|71574.2|71554.2|71578.1|71558.1|71585.8|71565.8|71563.5|71547.8|859
1665403500000|2022-10-10 12:05:00|71578|71558|71550.9|71530.9|71585.7|71565.7|71546.3|71527.9|812
1665403800000|2022-10-10 12:10:00|71550.7|71530.7|71598.5|71578.5|71599.7|71579.7|71548.2|71528.2|767
1665404100000|2022-10-10 12:15:00|71598.3|71578.3|71613.5|71593.5|71623|71603.5|71584.8|71564.8|922
1665404400000|2022-10-10 12:20:00|71617|71597|71586.4|71566.4|71617|71597|71582.2|71562.2|855
1665404700000|2022-10-10 12:25:00|71587.7|71567.7|71555.3|71535.3|71598.9|71578.9|71549.5|71529.5|849
1665405000000|2022-10-10 12:30:00|71554.4|71534.4|71546.4|71526.4|71562.1|71542.1|71539.2|71523.9|846
1665405300000|2022-10-10 12:35:00|71546.5|71526.5|71531.9|71511.9|71548|71532.9|71525.6|71505.6|853
1665405600000|2022-10-10 12:40:00|71531.8|71511.8|71551.5|71531.5|71554.9|71534.9|71522.1|71506.1|783
1665405900000|2022-10-10 12:45:00|71552|71532|71546.9|71526.9|71554.4|71534.4|71530.1|71510.1|867
1665406200000|2022-10-10 12:50:00|71547|71527|71539.7|71519.7|71554.5|71534.5|71534.3|71514.3|773
1665406500000|2022-10-10 12:55:00|71539.3|71519.3|71504.6|71484.6|71546|71526|71504.3|71484.3|752
1665406800000|2022-10-10 13:00:00|71504.7|71484.7|71469.5|71449.5|71507.9|71487.9|71462.6|71442.6|934
1665407100000|2022-10-10 13:05:00|71471.7|71451.7|71497.8|71477.8|71498.1|71478.1|71471.7|71451.7|822
1665407400000|2022-10-10 13:10:00|71497.9|71477.9|71512.5|71492.5|71517.7|71497.7|71490.5|71470.5|843
1665407700000|2022-10-10 13:15:00|71512.2|71492.2|71489.2|71479.2|71518.7|71498.7|71481.8|71462.5|816
1665408000000|2022-10-10 13:20:00|71489.7|71479.7|71546.4|71526.4|71547.5|71527.5|71489.7|71479.7|805
1665408300000|2022-10-10 13:25:00|71547.7|71527.7|71578.6|71558.6|71579.1|71559.1|71528.5|71508.5|840
1665408600000|2022-10-10 13:30:00|71577.5|71557.5|71584.3|71564.3|71596.7|71576.7|71562.3|71544.1|966
1665408900000|2022-10-10 13:35:00|71584.2|71564.2|71574.3|71554.3|71590.3|71570.3|71560.4|71540.4|955
1665409200000|2022-10-10 13:40:00|71574.2|71554.2|71542|71522|71577.4|71557.4|71532.9|71516.4|947
1665409500000|2022-10-10 13:45:00|71542.2|71522.2|71567.8|71547.8|71570.3|71550.3|71516.6|71501.1|938
1665409800000|2022-10-10 13:50:00|71567.1|71547.1|71565.3|71545.3|71582.6|71566.7|71539.5|71523|939
1665410100000|2022-10-10 13:55:00|71564.9|71544.9|71582.2|71562.2|71583.7|71563.7|71531.8|71516.2|940
1665410400000|2022-10-10 14:00:00|71583.3|71563.3|71556.8|71536.8|71587.3|71567.3|71555.3|71535.3|863
1665410700000|2022-10-10 14:05:00|71555.9|71535.9|71565|71555|71573.5|71558.5|71533.3|71513.3|946
1665411000000|2022-10-10 14:10:00|71570.5|71550.5|71564.2|71544.2|71571.1|71551.1|71542.4|71522.4|949
1665411300000|2022-10-10 14:15:00|71564.3|71544.3|71541.2|71521.2|71564.3|71544.3|71524|71504|942
1665411600000|2022-10-10 14:20:00|71541.1|71521.1|71541.4|71521.4|71551.4|71536.4|71530.7|71514.5|841
1665411900000|2022-10-10 14:25:00|71541.3|71521.3|71545.3|71525.3|71558.7|71541.3|71517.9|71501.8|879
1665412200000|2022-10-10 14:30:00|71544.9|71524.9|71527.2|71507.2|71551.7|71531.7|71459.6|71442.2|1070
1665412500000|2022-10-10 14:35:00|71527.5|71507.5|71576.8|71566.8|71588.1|71573.3|71517.7|71497.7|1013
1665412800000|2022-10-10 14:40:00|71581|71561|71602.2|71582.2|71605.8|71585.8|71572|71556.5|885
1665413100000|2022-10-10 14:45:00|71601.7|71581.7|71597.3|71577.3|71609.8|71595.7|71588.6|71568.6|930
1665413400000|2022-10-10 14:50:00|71597.5|71577.5|71612.3|71592.3|71627.1|71613.4|71595.8|71577|866
1665413700000|2022-10-10 14:55:00|71612.2|71592.2|71625.3|71605.3|71626.6|71612.4|71601.3|71581.3|881
1665414000000|2022-10-10 15:00:00|71624.6|71604.6|71641.6|71621.6|71647.3|71630.6|71619.6|71604.6|843
1665414300000|2022-10-10 15:05:00|71641.8|71621.8|71630|71610|71649.9|71633.7|71622.6|71606.8|806
1665414600000|2022-10-10 15:10:00|71629.7|71609.7|71621.9|71601.9|71632.6|71616.9|71613.2|71594.2|759
1665414900000|2022-10-10 15:15:00|71621.8|71601.8|71621.2|71601.2|71630.3|71614.5|71612.2|71592.2|802
1665415200000|2022-10-10 15:20:00|71621.3|71601.3|71579.5|71559.5|71621.5|71601.5|71575.2|71558.2|758
1665415500000|2022-10-10 15:25:00|71579.4|71559.4|71593.8|71573.8|71596.8|71580.6|71579.2|71559.2|703
1665415800000|2022-10-10 15:30:00|71593.2|71573.2|71621.6|71601.6|71630.7|71615.1|71586.2|71571.2|699
1665416100000|2022-10-10 15:35:00|71621.5|71601.5|71622.9|71602.9|71626.9|71608.4|71613.4|71597.2|681
1665416400000|2022-10-10 15:40:00|71623|71603|71622|71602|71632.9|71616.1|71614.5|71597.9|656
1665416700000|2022-10-10 15:45:00|71622.4|71602.4|71607.6|71587.6|71625.9|71608.5|71601.5|71586.3|683
1665417000000|2022-10-10 15:50:00|71607.5|71587.5|71591|71571|71610.9|71595.8|71578.1|71563.7|663
1665417300000|2022-10-10 15:55:00|71591.1|71571.1|71605.6|71585.6|71614.2|71599.6|71581.4|71562|613
1665417600000|2022-10-10 16:00:00|71605.3|71585.3|71592.2|71572.2|71610.9|71596.9|71589.9|71569.9|681
1665417900000|2022-10-10 16:05:00|71592.3|71572.3|71597.3|71577.3|71620.6|71600.6|71584.7|71568.6|684
1665418200000|2022-10-10 16:10:00|71597.6|71577.6|71607.9|71587.9|71620|71600|71595.8|71577.5|710
1665418500000|2022-10-10 16:15:00|71608|71588|71600.1|71580.1|71611.9|71591.9|71586.5|71569|763
1665418800000|2022-10-10 16:20:00|71600|71580|71635|71615|71635.9|71617.8|71600|71580|658
1665419100000|2022-10-10 16:25:00|71634.9|71614.9|71653.4|71633.4|71659.3|71644.3|71620.4|71600.4|653
1665419400000|2022-10-10 16:30:00|71654.3|71634.3|71644|71624|71658|71638|71639|71621.1|592
1665419700000|2022-10-10 16:35:00|71643.9|71623.9|71641.6|71621.6|71651.1|71637.8|71635.5|71617.7|626
1665420000000|2022-10-10 16:40:00|71641.5|71621.5|71644.3|71624.3|71647.4|71627.4|71630.3|71610.3|668
1665420300000|2022-10-10 16:45:00|71645.4|71625.4|71648|71628|71650|71635.2|71631.7|71616|612
1665420600000|2022-10-10 16:50:00|71647.9|71627.9|71667.6|71647.6|71668.6|71648.6|71647.8|71627.9|621
1665420900000|2022-10-10 16:55:00|71667.5|71647.5|71676.3|71656.3|71678.4|71663.3|71663.2|71643.2|658
1665421200000|2022-10-10 17:00:00|71675.7|71655.7|71675.8|71655.8|71678.6|71658.6|71671.7|71651.7|514
1665421500000|2022-10-10 17:05:00|71675.7|71655.7|71670.6|71650.6|71687.4|71670.6|71666.2|71646.2|538
1665421800000|2022-10-10 17:10:00|71671|71651|71657.6|71637.6|71687.8|71667.8|71645.9|71625.9|760
1665422100000|2022-10-10 17:15:00|71657.7|71637.7|71650.2|71630.2|71673.4|71653.4|71637.4|71617.4|709
1665422400000|2022-10-10 17:20:00|71650.1|71630.1|71630.5|71610.5|71652.7|71632.7|71624.2|71604.2|753
1665422700000|2022-10-10 17:25:00|71630.4|71610.4|71640|71620|71641.8|71621.8|71626.5|71609.8|669
1665423000000|2022-10-10 17:30:00|71640.1|71620.1|71616.8|71596.8|71640.1|71620.1|71603.6|71583.6|743
1665423300000|2022-10-10 17:35:00|71615.7|71595.7|71607|71587|71626.3|71606.3|71599.9|71579.9|666
1665423600000|2022-10-10 17:40:00|71607.3|71587.3|71605.4|71585.4|71609.5|71589.5|71597.2|71577.2|643
1665423900000|2022-10-10 17:45:00|71605.3|71585.3|71564.6|71544.6|71613.2|71593.2|71552.4|71532.4|791
1665424200000|2022-10-10 17:50:00|71564.9|71544.9|71569.2|71549.2|71583.6|71563.6|71562.3|71542.3|772
1665424500000|2022-10-10 17:55:00|71568.9|71548.9|71565.5|71545.5|71585.5|71565.5|71560.1|71541.5|822
1665424800000|2022-10-10 18:00:00|71565.2|71545.2|71551.3|71541.3|71575|71560.6|71550.7|71535.9|687
1665425100000|2022-10-10 18:05:00|71551.6|71541.6|71552.8|71532.8|71563.9|71543.9|71545.4|71530.3|645
1665425400000|2022-10-10 18:10:00|71552.7|71532.7|71561.2|71541.2|71565.2|71545.2|71550.2|71530.2|534
1665425700000|2022-10-10 18:15:00|71562.4|71542.4|71559.7|71549.7|71568.9|71550.9|71558.1|71539.7|561
1665426000000|2022-10-10 18:20:00|71560.1|71550.1|71552.2|71542.2|71568.4|71550.8|71550.9|71537.1|435
1665426300000|2022-10-10 18:25:00|71552.3|71542.3|71557.8|71537.8|71564.2|71549.5|71551.5|71536.8|489
1665426600000|2022-10-10 18:30:00|71557.9|71537.9|71535.7|71515.7|71563.1|71545.1|71526.9|71506.9|572
1665426900000|2022-10-10 18:35:00|71530.7|71520.7|71533.5|71513.5|71554|71534|71530.7|71511.1|572
1665427200000|2022-10-10 18:40:00|71533.1|71513.1|71553.1|71533.1|71557.9|71537.9|71531.7|71511.7|576
1665427500000|2022-10-10 18:45:00|71553.2|71533.2|71562.5|71542.5|71569.5|71553.5|71551.4|71533.1|524
1665427800000|2022-10-10 18:50:00|71562.6|71542.6|71546.8|71536.8|71565.9|71552.5|71546.6|71531.3|554
1665428100000|2022-10-10 18:55:00|71551|71531|71571.5|71561.5|71578.6|71565.2|71545.9|71531|587
1665428400000|2022-10-10 19:00:00|71571.4|71561.4|71572.9|71552.9|71576.8|71562.1|71541.8|71524.6|652
1665428700000|2022-10-10 19:05:00|71573|71553|71561.7|71541.7|71576.5|71556.5|71549.2|71533.3|605
1665429000000|2022-10-10 19:10:00|71561.9|71541.9|71557.4|71537.4|71571|71551.6|71552.2|71532.2|601
1665429300000|2022-10-10 19:15:00|71557.3|71537.3|71557.4|71537.4|71562|71542|71531|71512.1|642
1665429600000|2022-10-10 19:20:00|71557.1|71537.1|71564.3|71544.3|71568.3|71548.3|71552.9|71532.9|633
1665429900000|2022-10-10 19:25:00|71564.4|71544.4|71580|71560|71583.8|71567.8|71560.3|71544.4|613
1665430200000|2022-10-10 19:30:00|71580.1|71560.1|71575.7|71555.7|71585.8|71567.9|71568.5|71554.3|478
1665430500000|2022-10-10 19:35:00|71575.8|71555.8|71565.8|71545.8|71578.4|71563.3|71559.7|71539.7|481
1665430800000|2022-10-10 19:40:00|71565.2|71545.2|71564.2|71544.2|71565.6|71545.6|71561.1|71541.1|665
1665431100000|2022-10-10 19:45:00|71564.6|71544.6|71562.8|71542.8|71565.2|71548.5|71557|71539.9|396
1665431400000|2022-10-10 19:50:00|71562.7|71542.7|71567.2|71547.2|71570|71550|71550.7|71533|526
1665431700000|2022-10-10 19:55:00|71567.3|71547.3|71585.7|71565.7|71587.1|71571.6|71562|71546.3|294
1665432000000|2022-10-10 20:00:00|71585.4|71565.4|71585.7|71565.7|71586.9|71566.9|71583|71563|228
1665432300000|2022-10-10 20:05:00|71584.8|71564.8|71587.8|71567.8|71589.4|71569.4|71584|71564|415
1665432600000|2022-10-10 20:10:00|71587.6|71567.6|71555.8|71535.8|71589.2|71572|71554.9|71534.9|263
1665432900000|2022-10-10 20:15:00|71555.6|71535.6|71564.4|71544.4|71565.8|71545.8|71555.6|71535.6|92
1665433200000|2022-10-10 20:20:00|71565.3|71545.3|71564.6|71544.6|71567.4|71547.4|71561.6|71541.6|87
1665433500000|2022-10-10 20:25:00|71564.7|71544.7|71566.2|71546.2|71568.3|71548.3|71563.7|71543.7|80
1665433800000|2022-10-10 20:30:00|71564.8|71544.8|71564.6|71544.6|71566.4|71546.4|71562.2|71542.2|159
1665434100000|2022-10-10 20:35:00|71566|71546|71565.6|71545.6|71567.1|71547.1|71562.1|71542.1|140
1665434400000|2022-10-10 20:40:00|71565.7|71545.7|71570|71550|71573.5|71551|71563.7|71539|135
1665434700000|2022-10-10 20:45:00|71576.5|71545.3|71568.5|71548.5|71576.5|71552.5|71565.8|71541.9|83
1665435000000|2022-10-10 20:50:00|71568.4|71548.4|71556.8|71536.8|71575.9|71552.2|71550.1|71530.1|234
1665435300000|2022-10-10 20:55:00|71556.7|71536.7|71595.5|71524.2|71596.5|71538.6|71532.8|71470.6|243
1665435600000|2022-10-10 21:00:00|71593|71518.3|71606.7|71487.7|71612.1|71518.3|71591.8|71477.8|52
1665435900000|2022-10-10 21:05:00|71599.8|71480.8|71581.7|71516.7|71614.7|71527|71572.3|71480.8|143
1665436200000|2022-10-10 21:10:00|71581.3|71495.8|71582.8|71514.6|71602.5|71529.4|71578.2|71490|190
1665436500000|2022-10-10 21:15:00|71582.7|71514.7|71575.9|71499.3|71582.7|71524.7|71567.9|71494.4|204
1665436800000|2022-10-10 21:20:00|71579.1|71499.2|71594.4|71496.3|71613.5|71529.3|71567.5|71491.4|255
1665437100000|2022-10-10 21:25:00|71577.1|71496.2|71593|71499.1|71594.7|71525.9|71572|71496.2|245
1665437400000|2022-10-10 21:30:00|71592.8|71499.5|71570.8|71527.2|71593.3|71540.1|71558.4|71499.1|380
1665437700000|2022-10-10 21:35:00|71571.8|71527.8|71570.6|71527.6|71593.5|71538.7|71558.7|71500.9|299
1665438000000|2022-10-10 21:40:00|71573.3|71524.3|71572.7|71526.2|71591.9|71530.2|71567.6|71496.5|313
1665438300000|2022-10-10 21:45:00|71572.4|71531.3|71573.3|71532.5|71589.7|71535.1|71567.8|71510|322
1665438600000|2022-10-10 21:50:00|71572.8|71532.6|71582.7|71514.9|71597|71543.1|71558.1|71505.3|508
1665438900000|2022-10-10 21:55:00|71565.7|71534.2|71575.3|71508.1|71600.7|71539.9|71558.8|71486.1|372
1665439200000|2022-10-10 22:00:00|71574.5|71519.1|71611.7|71509.8|71624.4|71532.7|71568.8|71480.7|339
1665439500000|2022-10-10 22:05:00|71611|71509|71620.5|71506|71621.2|71540.7|71584.2|71493.1|163
1665439800000|2022-10-10 22:10:00|71613.3|71494.3|71622.9|71507|71622.9|71547.2|71572.7|71494.3|72
1665440100000|2022-10-10 22:15:00|71613.4|71494.4|71609.5|71506.3|71627.8|71545.7|71579.5|71494.4|84
1665440400000|2022-10-10 22:20:00|71584.6|71519|71580.3|71519.3|71628|71540.3|71580.3|71506|89
1665440700000|2022-10-10 22:25:00|71611.5|71534.8|71608.9|71534.2|71628.1|71542|71580.4|71502.9|79
1665441000000|2022-10-10 22:30:00|71609|71534.3|71608.1|71535.9|71625.9|71542.6|71576.9|71506.6|106
1665441300000|2022-10-10 22:35:00|71608.2|71535.7|71607.3|71530.9|71621.6|71546.5|71580.5|71504.3|143
1665441600000|2022-10-10 22:40:00|71599.3|71531.2|71586|71532.5|71600.6|71554.9|71580.8|71523|340
1665441900000|2022-10-10 22:45:00|71586.2|71533.1|71570.4|71533.5|71603.1|71540.8|71566.6|71518.3|115
1665442200000|2022-10-10 22:50:00|71573|71533.9|71551.1|71531.1|71573|71536.1|71551.1|71517.1|89
1665442500000|2022-10-10 22:55:00|71554.1|71534.1|71577.8|71525.9|71588.7|71537.7|71549.9|71510.4|114
1665442800000|2022-10-10 23:00:00|71577.3|71526.3|71572.1|71534.1|71581.3|71538|71564.1|71516.3|87
1665443100000|2022-10-10 23:05:00|71565.4|71529.5|71577.5|71533.7|71581.5|71541.1|71564.3|71516.7|63
1665443400000|2022-10-10 23:10:00|71571.2|71527.8|71577.4|71520.8|71584.8|71541.1|71564.2|71520.8|86
1665443700000|2022-10-10 23:15:00|71577.5|71523.8|71577.5|71534.6|71579.5|71537.5|71564.8|71523.8|75
1665444000000|2022-10-10 23:20:00|71574.9|71532.5|71577.9|71536.4|71582.6|71541|71562.4|71522.8|136
1665444300000|2022-10-10 23:25:00|71578.4|71536.3|71572.5|71531.5|71585.4|71537.7|71569.6|71522.1|140
1665444600000|2022-10-10 23:30:00|71572.7|71531.6|71575.8|71535.8|71579.9|71538.4|71563.9|71521.2|150
1665444900000|2022-10-10 23:35:00|71576.9|71534|71576.3|71528.8|71581.9|71536.6|71565.6|71520.4|186
1665445200000|2022-10-10 23:40:00|71574|71528.7|71571.8|71528|71578.5|71547.7|71566.3|71522.8|290
1665445500000|2022-10-10 23:45:00|71572.5|71527.9|71571.9|71530.6|71579|71545.9|71557.4|71522.3|272
1665445800000|2022-10-10 23:50:00|71569.5|71527.9|71568.8|71548.8|71577.2|71550.3|71557.1|71527.4|430
1665446100000|2022-10-10 23:55:00|71570.1|71550.1|71578.4|71558.4|71581|71561|71558.8|71537.3|512
1665446400000|2022-10-11 00:00:00|71578.7|71558.7|71600.5|71580.5|71612.1|71592.1|71576.3|71556.3|726
1665446700000|2022-10-11 00:05:00|71600.3|71580.3|71622.1|71602.1|71638.6|71618.6|71588.9|71568.9|649
1665447000000|2022-10-11 00:10:00|71622.2|71602.2|71608.5|71588.5|71626.1|71606.1|71605|71585|645
1665447300000|2022-10-11 00:15:00|71609.4|71589.4|71592|71572|71619.6|71599.6|71591.6|71571.6|727
1665447600000|2022-10-11 00:20:00|71591.9|71571.9|71597.7|71577.7|71600.9|71580.9|71576.4|71556.4|797
1665447900000|2022-10-11 00:25:00|71598.4|71578.4|71592.7|71572.7|71607.3|71587.3|71588.8|71568.8|588
1665448200000|2022-10-11 00:30:00|71592|71572|71590.3|71570.3|71598.4|71578.4|71574.9|71554.9|754
1665448500000|2022-10-11 00:35:00|71590.4|71570.4|71573.8|71553.8|71594.1|71574.1|71544.4|71524.4|787
1665448800000|2022-10-11 00:40:00|71573.6|71553.6|71563.5|71543.5|71583.3|71563.3|71561.7|71541.7|658
1665449100000|2022-10-11 00:45:00|71563.6|71543.6|71562|71542|71574.1|71554.1|71543.9|71523.9|710
1665449400000|2022-10-11 00:50:00|71562.2|71542.2|71488.9|71468.9|71564.7|71544.7|71475|71455|645
1665449700000|2022-10-11 00:55:00|71488.6|71468.6|71497.7|71477.7|71538.7|71518.7|71475.6|71455.6|755
1665450000000|2022-10-11 01:00:00|71498.4|71478.4|71529.7|71509.7|71538.4|71518.4|71498.4|71478.4|745
1665450300000|2022-10-11 01:05:00|71529.9|71509.9|71527.2|71507.2|71532.2|71512.2|71496.8|71476.8|796
1665450600000|2022-10-11 01:10:00|71527.3|71507.3|71528.9|71508.9|71532|71512|71497.6|71477.6|754
1665450900000|2022-10-11 01:15:00|71528.8|71508.8|71542|71522|71588.9|71568.9|71521.7|71501.7|865
1665451200000|2022-10-11 01:20:00|71541.7|71521.7|71548.6|71528.6|71561.1|71541.1|71522.2|71502.2|681
1665451500000|2022-10-11 01:25:00|71549.1|71529.1|71533.9|71513.9|71551.6|71534.4|71510|71493|813
1665451800000|2022-10-11 01:30:00|71534|71514|71578.5|71558.5|71578.5|71558.5|71511.7|71491.7|837
1665452100000|2022-10-11 01:35:00|71577.4|71557.4|71663.1|71643.1|71666|71646|71574.5|71554.5|983
1665452400000|2022-10-11 01:40:00|71663.3|71643.3|71769|71749|71795.1|71775.1|71663.3|71643.3|1038
1665452700000|2022-10-11 01:45:00|71769.2|71749.2|71757.3|71737.3|71799.8|71779.8|71744.4|71724.4|995
1665453000000|2022-10-11 01:50:00|71756.5|71736.5|71814.3|71794.3|71830.2|71810.2|71749.9|71729.9|973
1665453300000|2022-10-11 01:55:00|71815.5|71795.5|71831.8|71811.8|71851.3|71832.4|71795.7|71775.7|1002
1665453600000|2022-10-11 02:00:00|71831.7|71811.7|71846.9|71836.9|71852|71836.9|71799.1|71783.2|910
1665453900000|2022-10-11 02:05:00|71846.8|71836.8|71853|71833|71874|71858.5|71833|71817.6|980
1665454200000|2022-10-11 02:10:00|71852.6|71832.6|71926.9|71906.9|71929.3|71914.3|71845.5|71825.5|976
1665454500000|2022-10-11 02:15:00|71926.1|71906.1|71948.4|71928.4|71969.4|71949.4|71910.6|71890.8|958
1665454800000|2022-10-11 02:20:00|71948.2|71928.2|71937.4|71917.4|71960.7|71945.1|71921.6|71901.6|948
1665455100000|2022-10-11 02:25:00|71935.9|71915.9|71959.8|71939.8|71959.9|71943.2|71927.1|71911|899
1665455400000|2022-10-11 02:30:00|71960.3|71940.3|71945.1|71925.1|71962.4|71947.9|71928.9|71914.4|872
1665455700000|2022-10-11 02:35:00|71951.8|71931.8|71892.6|71872.6|71964.9|71945.8|71889.8|71869.8|916
1665456000000|2022-10-11 02:40:00|71891.6|71871.6|71946|71926|71953.2|71933.2|71869.3|71852|937
1665456300000|2022-10-11 02:45:00|71946.8|71926.8|71875.6|71855.6|71952.7|71932.7|71864.7|71844.7|936
1665456600000|2022-10-11 02:50:00|71875.5|71855.5|71853.7|71833.7|71875.7|71855.7|71822.3|71802.3|897
1665456900000|2022-10-11 02:55:00|71852.7|71832.7|71897.3|71877.3|71905.8|71885.8|71840.4|71820.4|883
1665457200000|2022-10-11 03:00:00|71893.6|71873.6|71879.9|71859.9|71895.3|71875.3|71854.1|71834.1|909
1665457500000|2022-10-11 03:05:00|71880.3|71860.3|71872.2|71862.2|71898.8|71878.8|71861.6|71848.1|736
1665457800000|2022-10-11 03:10:00|71872.3|71862.3|71881.2|71861.2|71891.3|71871.3|71857.8|71843.1|677
1665458100000|2022-10-11 03:15:00|71881|71861|71881.4|71861.4|71897.7|71880.6|71855.5|71835.5|819
1665458400000|2022-10-11 03:20:00|71881.6|71861.6|71868.4|71848.4|71890.3|71874.1|71859|71844.3|770
1665458700000|2022-10-11 03:25:00|71867.1|71847.1|71867.2|71847.2|71887.4|71872.1|71858.2|71843.5|817
1665459000000|2022-10-11 03:30:00|71867.6|71847.6|71893.3|71883.3|71902.4|71886.5|71859.9|71845.1|755
1665459300000|2022-10-11 03:35:00|71893.5|71883.5|71974.6|71954.6|71975.5|71956.6|71890.7|71877|876
1665459600000|2022-10-11 03:40:00|71974.5|71954.5|71976.6|71956.6|71977.4|71960.2|71941.2|71925.3|781
1665459900000|2022-10-11 03:45:00|71976.4|71956.4|71982.4|71972.4|72007|71991.3|71965.9|71955.7|779
1665460200000|2022-10-11 03:50:00|71982.3|71972.3|71966.1|71946.1|72003.7|71990.1|71945.7|71927.4|746
1665460500000|2022-10-11 03:55:00|71966.2|71946.2|71964.7|71944.7|71981.4|71964.3|71956.4|71942|798
1665460800000|2022-10-11 04:00:00|71963.6|71943.6|71959.3|71939.3|71979.3|71965.8|71948.3|71932.6|715
1665461100000|2022-10-11 04:05:00|71959.8|71939.8|71935.7|71915.7|71969.1|71953.2|71933.1|71913.1|735
1665461400000|2022-10-11 04:10:00|71935.6|71915.6|71951.9|71941.9|71957.2|71942.1|71921.5|71905.2|709
1665461700000|2022-10-11 04:15:00|71952|71942|71976.6|71966.6|71988.5|71971.5|71944.4|71924.4|681
1665462000000|2022-10-11 04:20:00|71976.5|71966.5|72005.3|71985.3|72015.4|71998.6|71969.8|71954.3|726
1665462300000|2022-10-11 04:25:00|72005.4|71985.4|71998.6|71978.6|72005.4|71989.5|71990.8|71975.5|590
1665462600000|2022-10-11 04:30:00|71997.9|71977.9|71984.5|71974.5|72015.5|71999.3|71981.2|71967.3|773
1665462900000|2022-10-11 04:35:00|71984.8|71974.8|71962.9|71952.9|71987.4|71975.7|71962.9|71951.4|585
1665463200000|2022-10-11 04:40:00|71963|71953|71967.1|71947.1|71979.3|71966|71961.1|71946.4|664
1665463500000|2022-10-11 04:45:00|71967|71947|71989.1|71979.1|72004|71988.9|71961.9|71946.9|723
1665463800000|2022-10-11 04:50:00|71989|71979|71977.1|71957.1|72007.6|71996.9|71976.1|71956.1|685
1665464100000|2022-10-11 04:55:00|71977.2|71957.2|71968|71948|72001|71981|71962.2|71942.2|680
1665464400000|2022-10-11 05:00:00|71968.8|71948.8|71955.1|71935.1|71975|71955|71942.4|71922.4|802
1665464700000|2022-10-11 05:05:00|71954.8|71934.8|71908.1|71888.1|71955.5|71941.2|71903.8|71883.8|696
1665465000000|2022-10-11 05:10:00|71908|71888|71905.4|71885.4|71938.9|71918.9|71904.6|71884.6|750
1665465300000|2022-10-11 05:15:00|71905.5|71885.5|71902.3|71882.3|71908.9|71890.2|71886.8|71871.8|676
1665465600000|2022-10-11 05:20:00|71902.4|71882.4|71897.2|71877.2|71910.8|71895.6|71881.8|71865.9|681
1665465900000|2022-10-11 05:25:00|71897.4|71877.4|71920.5|71900.5|71925.5|71908.2|71887.3|71871.2|679
1665466200000|2022-10-11 05:30:00|71919.9|71899.9|71881.7|71871.7|71928.1|71913.3|71881.6|71864.9|766
1665466500000|2022-10-11 05:35:00|71887.6|71867.6|71929|71909|71940.3|71923.7|71885.1|71866.5|773
1665466800000|2022-10-11 05:40:00|71928.3|71908.3|71875.2|71855.2|71929.2|71913.4|71864.9|71847.2|768
1665467100000|2022-10-11 05:45:00|71876.3|71856.3|71913.9|71893.9|71924.7|71904.7|71871.2|71851.2|711
1665467400000|2022-10-11 05:50:00|71914.1|71894.1|71893.5|71873.5|71932.5|71913.8|71887.5|71867.5|725
1665467700000|2022-10-11 05:55:00|71893.4|71873.4|71906.9|71886.9|71948.2|71928.2|71893.4|71873.4|852
1665468000000|2022-10-11 06:00:00|71906.5|71886.5|71905|71885|71906.5|71891.4|71857.2|71842.8|909
1665468300000|2022-10-11 06:05:00|71904.4|71884.4|71917.4|71897.4|71919.9|71903.1|71881.1|71861.1|790
1665468600000|2022-10-11 06:10:00|71917.3|71897.3|71943.6|71923.6|71970.2|71950.2|71913.8|71893.8|983
1665468900000|2022-10-11 06:15:00|71943.8|71923.8|71912.1|71902.1|71957.7|71937.7|71908.5|71894.1|922
1665469200000|2022-10-11 06:20:00|71916.9|71896.9|71895.2|71875.2|71917.4|71902.3|71887.4|71868.4|879
1665469500000|2022-10-11 06:25:00|71895.1|71875.1|71872.9|71862.9|71912.7|71892.7|71872|71858.3|821
1665469800000|2022-10-11 06:30:00|71873.1|71863.1|71860.6|71850.6|71887.4|71867.4|71839.1|71826.9|844
1665470100000|2022-10-11 06:35:00|71860.1|71850.1|71874.2|71854.2|71884.9|71867.7|71839.7|71826.6|870
1665470400000|2022-10-11 06:40:00|71874.3|71854.3|71899|71879|71909|71894|71835.1|71815.1|910
1665470700000|2022-10-11 06:45:00|71898.4|71878.4|71875.6|71855.6|71915.2|71895.2|71869.8|71849.8|864
1665471000000|2022-10-11 06:50:00|71875.7|71855.7|71906.4|71886.4|71906.8|71886.8|71872|71855.4|823
1665471300000|2022-10-11 06:55:00|71906|71886|71944.6|71924.6|71972.5|71952.5|71906|71886|948
1665471600000|2022-10-11 07:00:00|71945.4|71925.4|71890.7|71870.7|71945.4|71925.4|71874.5|71854.5|1065
1665471900000|2022-10-11 07:05:00|71891.7|71871.7|71875.5|71855.5|71910.9|71890.9|71861.6|71851.6|987
1665472200000|2022-10-11 07:10:00|71877.9|71857.9|71861.2|71851.2|71895|71875.2|71850.7|71835.1|967
1665472500000|2022-10-11 07:15:00|71861.6|71851.6|71832.4|71812.4|71871.6|71855.5|71816.2|71801.8|1011
1665472800000|2022-10-11 07:20:00|71832.6|71812.6|71884|71864|71891.3|71871.3|71832.2|71812.2|1017
1665473100000|2022-10-11 07:25:00|71884.8|71864.8|71859.3|71849.3|71899.9|71883.1|71852.9|71836.3|906
1665473400000|2022-10-11 07:30:00|71859.2|71849.2|71847.3|71827.3|71871.4|71855.9|71825.8|71811.2|936
1665473700000|2022-10-11 07:35:00|71847.6|71827.6|71851.4|71831.4|71855|71839|71811|71796.2|904
1665474000000|2022-10-11 07:40:00|71851.8|71831.8|71906.1|71886.1|71926|71908.9|71851.2|71831.2|874
1665474300000|2022-10-11 07:45:00|71906|71886|71896.8|71876.8|71932.8|71912.8|71863.3|71847.5|961
1665474600000|2022-10-11 07:50:00|71896.9|71876.9|71911.8|71891.8|71933.5|71913.5|71896.2|71876.2|962
1665474900000|2022-10-11 07:55:00|71912.1|71892.1|71887.6|71867.6|71927|71907|71880.6|71866.3|926
1665475200000|2022-10-11 08:00:00|71887.7|71867.7|71876.1|71856.1|71916.3|71896.3|71861.7|71846.8|874
1665475500000|2022-10-11 08:05:00|71876.5|71856.5|71822.8|71812.8|71877.5|71863|71820.4|71807.7|838
1665475800000|2022-10-11 08:10:00|71822.5|71812.5|71781.9|71761.9|71823.2|71813|71737.3|71717.6|971
1665476100000|2022-10-11 08:15:00|71780.6|71760.6|71826.9|71806.9|71842.3|71828.2|71777.5|71760.6|937
1665476400000|2022-10-11 08:20:00|71826.2|71806.2|71843.4|71823.4|71851.1|71838.7|71813.4|71793.4|909
1665476700000|2022-10-11 08:25:00|71843.3|71823.3|71891.6|71871.6|71894.8|71874.8|71836.5|71820.8|908
1665477000000|2022-10-11 08:30:00|71891.3|71871.3|71883.4|71863.4|71901.3|71888.1|71875.9|71863.2|797
1665477300000|2022-10-11 08:35:00|71883.3|71863.3|71860.8|71850.8|71907.6|71890.5|71860.6|71846.6|806
1665477600000|2022-10-11 08:40:00|71861.3|71851.3|71820.7|71810.7|71873.8|71856.9|71818.2|71807.3|837
1665477900000|2022-10-11 08:45:00|71820.6|71810.6|71850.7|71840.7|71859.8|71841.5|71820.6|71807.1|865
1665478200000|2022-10-11 08:50:00|71850.5|71840.5|71877.8|71857.8|71879.2|71861.5|71844.9|71830.2|794
1665478500000|2022-10-11 08:55:00|71878.9|71858.9|71865.7|71845.7|71892.3|71872.3|71854.7|71836.1|814
1665478800000|2022-10-11 09:00:00|71866|71846|71869|71859|71876.7|71862|71842.7|71827.8|747
1665479100000|2022-10-11 09:05:00|71869.2|71859.2|71843.9|71823.9|71889.1|71874.9|71832.2|71814.2|819
1665479400000|2022-10-11 09:10:00|71844.7|71824.7|71832.3|71812.3|71854.1|71834.5|71824.7|71804.7|774
1665479700000|2022-10-11 09:15:00|71832.2|71812.2|71809.9|71789.9|71839.3|71819.3|71792.6|71772.8|810
1665480000000|2022-10-11 09:20:00|71808.3|71788.3|71752.4|71742.4|71808.3|71788.3|71745.5|71729.3|922
1665480300000|2022-10-11 09:25:00|71752.2|71742.2|71783.1|71773.1|71788.4|71773.1|71752.2|71741.4|808
1665480600000|2022-10-11 09:30:00|71782.8|71772.8|71774.3|71754.3|71793.3|71777|71760|71747.2|800
1665480900000|2022-10-11 09:35:00|71774.2|71754.2|71800.8|71780.8|71818.1|71798.1|71772.5|71752.5|816
1665481200000|2022-10-11 09:40:00|71800.9|71780.9|71793.7|71773.7|71808.2|71790.8|71769.2|71754.1|857
1665481500000|2022-10-11 09:45:00|71795.1|71775.1|71799.4|71779.4|71815.7|71798.1|71777.9|71761.7|930
1665481800000|2022-10-11 09:50:00|71799.7|71779.7|71808.8|71798.8|71820.1|71806|71788.8|71777.8|881
1665482100000|2022-10-11 09:55:00|71809.6|71799.6|71806.1|71786.1|71822.9|71805.5|71782.7|71770.3|721
1665482400000|2022-10-11 10:00:00|71805.6|71785.6|71831.3|71821.3|71837.3|71821.7|71790.4|71774.5|766
1665482700000|2022-10-11 10:05:00|71832|71822|71835|71815|71837.4|71822.6|71816.6|71796.6|666
1665483000000|2022-10-11 10:10:00|71835.2|71815.2|71844.9|71834.9|71853.2|71837.7|71817|71803.1|688
1665483300000|2022-10-11 10:15:00|71845|71835|71852.3|71842.3|71862.8|71847.7|71840.9|71830.9|660
1665483600000|2022-10-11 10:20:00|71852.1|71842.1|71831.3|71811.3|71864|71849.1|71823.2|71803.2|864
1665483900000|2022-10-11 10:25:00|71831|71811|71819.2|71799.2|71837.7|71822.1|71782.8|71762.8|1076
1665484200000|2022-10-11 10:30:00|71818.5|71798.5|71782.7|71772.7|71836.9|71816.9|71782.5|71768|978
1665484500000|2022-10-11 10:35:00|71782.6|71772.6|71791.3|71771.3|71796.5|71781.7|71768.5|71752.2|846
1665484800000|2022-10-11 10:40:00|71787.2|71777.2|71780.9|71770.9|71792.1|71777.5|71761.5|71747.6|755
1665485100000|2022-10-11 10:45:00|71781.2|71771.2|71784.2|71764.2|71796.4|71780.3|71759.6|71745.1|767
1665485400000|2022-10-11 10:50:00|71784.1|71764.1|71721|71701|71784.1|71764.1|71663|71643|1013
1665485700000|2022-10-11 10:55:00|71720.9|71700.9|71715.7|71695.7|71753.8|71733.8|71691.8|71674.4|901
1665486000000|2022-10-11 11:00:00|71718.4|71698.4|71711|71691|71736.9|71716.9|71694.6|71674.6|888
1665486300000|2022-10-11 11:05:00|71710.8|71690.8|71682.8|71662.8|71711.2|71693.2|71676.2|71660.6|835
1665486600000|2022-10-11 11:10:00|71683.2|71663.2|71659.2|71639.2|71699.6|71684.5|71646.2|71630.2|774
1665486900000|2022-10-11 11:15:00|71658.1|71638.1|71686.8|71666.8|71695.6|71675.6|71650|71631.5|833
1665487200000|2022-10-11 11:20:00|71686.9|71666.9|71674.1|71654.1|71714.7|71697.6|71665|71645|931
1665487500000|2022-10-11 11:25:00|71675.3|71655.3|71667.2|71657.2|71698.8|71678.8|71656.8|71641.7|845
1665487800000|2022-10-11 11:30:00|71667.1|71657.1|71674.7|71664.7|71707|71690.5|71666.2|71648|819
1665488100000|2022-10-11 11:35:00|71675.6|71665.6|71695.1|71675.1|71697.6|71677.6|71660.3|71645.3|870
1665488400000|2022-10-11 11:40:00|71695.3|71675.3|71697|71687|71711.3|71697.4|71684.1|71667.4|841
1665488700000|2022-10-11 11:45:00|71697.2|71687.2|71725|71705|71730.3|71710.3|71685.9|71669.6|725
1665489000000|2022-10-11 11:50:00|71724.9|71704.9|71703.2|71683.2|71730.2|71714.8|71698.7|71679.4|836
1665489300000|2022-10-11 11:55:00|71702.9|71682.9|71676.2|71666.2|71711.9|71693.6|71675.8|71661.5|797
1665489600000|2022-10-11 12:00:00|71676|71666|71684.1|71664.1|71690.6|71670.6|71658.6|71644.1|887
1665489900000|2022-10-11 12:05:00|71685.1|71665.1|71668|71648|71687|71667|71652.4|71638.1|785
1665490200000|2022-10-11 12:10:00|71667.6|71647.6|71670.6|71650.6|71674.1|71659.4|71651|71637.4|840
1665490500000|2022-10-11 12:15:00|71670.7|71650.7|71653.8|71633.8|71680.6|71665.5|71650.3|71630.3|802
1665490800000|2022-10-11 12:20:00|71653.6|71633.6|71650.7|71630.7|71673.9|71653.9|71644.2|71629.2|772
1665491100000|2022-10-11 12:25:00|71650.6|71630.6|71616|71596|71652.6|71632.6|71608|71593|770
1665491400000|2022-10-11 12:30:00|71616.5|71596.5|71587.9|71577.9|71636.2|71617.9|71585.4|71567|840
1665491700000|2022-10-11 12:35:00|71593|71573|71611.3|71591.3|71631.9|71613.6|71579.8|71564.2|898
1665492000000|2022-10-11 12:40:00|71611.2|71591.2|71665.9|71645.9|71667.1|71647.1|71611.2|71591.2|939
1665492300000|2022-10-11 12:45:00|71665.7|71645.7|71669.5|71649.5|71672.6|71659.5|71657.4|71637.4|788
1665492600000|2022-10-11 12:50:00|71669.1|71649.1|71681.6|71671.6|71690.2|71675|71655.9|71642.2|775
1665492900000|2022-10-11 12:55:00|71682.3|71672.3|71691|71681|71713.3|71698.8|71680.8|71665.6|768
1665493200000|2022-10-11 13:00:00|71690.9|71680.9|71677.4|71667.4|71713.9|71699.5|71677.2|71659.4|854
1665493500000|2022-10-11 13:05:00|71677.6|71667.6|71682.3|71662.3|71686.1|71667.9|71654.4|71641.3|784
1665493800000|2022-10-11 13:10:00|71682.2|71662.2|71687.8|71667.8|71700.9|71684.6|71669.5|71654.7|793
1665494100000|2022-10-11 13:15:00|71687.9|71667.9|71692.8|71682.8|71708|71693.6|71671.8|71657.6|825
1665494400000|2022-10-11 13:20:00|71692.9|71682.9|71688.5|71668.5|71699|71682.9|71678.6|71658.6|706
1665494700000|2022-10-11 13:25:00|71688.4|71668.4|71699.8|71689.8|71712.4|71697.9|71680.6|71660.6|742
1665495000000|2022-10-11 13:30:00|71699.2|71689.2|71731.3|71721.3|71747.3|71727.3|71691.5|71676.5|976
1665495300000|2022-10-11 13:35:00|71730.4|71720.4|71723.3|71713.3|71747.2|71733.6|71706.7|71691.4|920
1665495600000|2022-10-11 13:40:00|71723.8|71713.8|71724.2|71704.2|71734|71718.7|71701.5|71686.5|972
1665495900000|2022-10-11 13:45:00|71723.7|71703.7|71736.2|71716.2|71747.7|71731.7|71703.2|71688.9|989
1665496200000|2022-10-11 13:50:00|71736.3|71716.3|71752.7|71742.7|71767.2|71747.2|71723.7|71703.7|916
1665496500000|2022-10-11 13:55:00|71752.8|71742.8|71758.6|71748.6|71769.4|71754.3|71738|71723.5|839
1665496800000|2022-10-11 14:00:00|71758.9|71748.9|71784.9|71774.9|71807.4|71792.4|71754.3|71739.6|928
1665497100000|2022-10-11 14:05:00|71789.5|71769.5|71797.8|71777.8|71825.5|71809.2|71781.7|71769.2|1001
1665497400000|2022-10-11 14:10:00|71797.6|71777.6|71769.6|71749.6|71803|71787|71761.4|71746.4|995
1665497700000|2022-10-11 14:15:00|71769.7|71749.7|71772.4|71752.4|71773.3|71758.2|71744.8|71727.1|968
1665498000000|2022-10-11 14:20:00|71772.2|71752.2|71776.4|71756.4|71788.4|71773.1|71764.4|71744.4|917
1665498300000|2022-10-11 14:25:00|71776.3|71756.3|71762.6|71752.6|71778.9|71758.9|71740.1|71720.1|949
1665498600000|2022-10-11 14:30:00|71762.7|71752.7|71745.4|71725.4|71783.4|71769.9|71732.6|71713.6|984
1665498900000|2022-10-11 14:35:00|71744.9|71724.9|71727.1|71707.1|71745.5|71725.5|71713.4|71693.4|1002
1665499200000|2022-10-11 14:40:00|71732.3|71712.3|71737.1|71717.1|71754.9|71734.9|71699.1|71683.6|988
1665499500000|2022-10-11 14:45:00|71736.9|71716.9|71751.5|71741.5|71762.2|71743.4|71727.4|71707.4|953
1665499800000|2022-10-11 14:50:00|71751.4|71741.4|71753.3|71733.3|71780.1|71764.5|71736.2|71720.1|989
1665500100000|2022-10-11 14:55:00|71752.6|71732.6|71780.2|71770.2|71787.9|71774|71729.1|71713|859
1665500400000|2022-10-11 15:00:00|71780.3|71770.3|71721.4|71711.4|71786.1|71776.1|71719.7|71704.8|922
1665500700000|2022-10-11 15:05:00|71720.8|71710.8|71725.7|71705.7|71736.4|71721.7|71710.5|71695.4|873
1665501000000|2022-10-11 15:10:00|71725.6|71705.6|71726.3|71706.3|71747|71732.2|71720.7|71705.2|838
1665501300000|2022-10-11 15:15:00|71726.9|71706.9|71720.3|71710.3|71732.5|71716.3|71708.9|71693.7|898
1665501600000|2022-10-11 15:20:00|71720.4|71710.4|71712.1|71702.1|71720.5|71710.5|71698.4|71686.9|815
1665501900000|2022-10-11 15:25:00|71711.9|71701.9|71713.7|71693.7|71723|71713|71702.3|71688.8|825
1665502200000|2022-10-11 15:30:00|71713.8|71693.8|71666.9|71646.9|71713.8|71698.8|71655.8|71642|867
1665502500000|2022-10-11 15:35:00|71661.1|71651.1|71644.1|71624.1|71675.5|71658.3|71637.7|71617.7|870
1665502800000|2022-10-11 15:40:00|71644|71624|71624.2|71604.2|71665.6|71651.6|71620.9|71600.9|890
1665503100000|2022-10-11 15:45:00|71623.9|71603.9|71603.2|71583.2|71633.1|71614.1|71586.2|71570.6|860
1665503400000|2022-10-11 15:50:00|71604.1|71584.1|71597.4|71577.4|71610.7|71590.7|71574.8|71554.8|821
1665503700000|2022-10-11 15:55:00|71597.5|71577.5|71552.9|71532.9|71598.2|71581|71537.6|71520|897
1665504000000|2022-10-11 16:00:00|71552.6|71532.6|71614.4|71594.4|71627.6|71607.6|71552|71532|914
1665504300000|2022-10-11 16:05:00|71615.2|71595.2|71618.3|71598.3|71651.4|71631.4|71612.4|71592.4|870
1665504600000|2022-10-11 16:10:00|71618.2|71598.2|71563.5|71543.5|71620.6|71600.6|71562.3|71542.3|753
1665504900000|2022-10-11 16:15:00|71563.4|71543.4|71545.2|71525.2|71574.6|71559.2|71542.6|71522.6|764
1665505200000|2022-10-11 16:20:00|71545.1|71525.1|71542.1|71522.1|71547.2|71527.2|71517.2|71498.3|869
1665505500000|2022-10-11 16:25:00|71541.5|71521.5|71551.9|71531.9|71555.9|71535.9|71523.6|71503.6|817
1665505800000|2022-10-11 16:30:00|71552|71532|71555.5|71535.5|71571.6|71557.3|71538.9|71518.9|860
1665506100000|2022-10-11 16:35:00|71555.7|71535.7|71517.1|71497.1|71560|71540|71514.8|71497.1|888
1665506400000|2022-10-11 16:40:00|71517.2|71497.2|71506.7|71486.7|71553.4|71533.4|71492.1|71477.7|961
1665506700000|2022-10-11 16:45:00|71505.9|71485.9|71502.2|71482.2|71515|71495|71485.3|71465.3|830
1665507000000|2022-10-11 16:50:00|71502.1|71482.1|71518.8|71498.8|71520|71505.2|71496.8|71476.8|692
1665507300000|2022-10-11 16:55:00|71518.3|71498.3|71549.8|71529.8|71559.2|71539.2|71507.7|71487.7|780
1665507600000|2022-10-11 17:00:00|71549.9|71529.9|71575.1|71555.1|71576.3|71558.7|71544.6|71524.6|744
1665507900000|2022-10-11 17:05:00|71575.5|71555.5|71562.9|71542.9|71583.4|71567.5|71552.4|71532.4|758
1665508200000|2022-10-11 17:10:00|71562.8|71542.8|71569.3|71549.3|71581|71561|71559.9|71539.9|595
1665508500000|2022-10-11 17:15:00|71569.2|71549.2|71576.9|71556.9|71582.5|71565.3|71563|71543|662
1665508800000|2022-10-11 17:20:00|71577.3|71557.3|71564.9|71544.9|71582.3|71566.9|71562.6|71542.6|670
1665509100000|2022-10-11 17:25:00|71566.3|71546.3|71581.9|71561.9|71594.5|71576.8|71563.6|71543.6|676
1665509400000|2022-10-11 17:30:00|71581.8|71561.8|71574.4|71554.4|71588.7|71568.7|71564.2|71544.2|587
1665509700000|2022-10-11 17:35:00|71574.3|71554.3|71604.3|71584.3|71621|71601|71572.7|71552.7|583
1665510000000|2022-10-11 17:40:00|71604.2|71584.2|71603.7|71583.7|71611.4|71591.4|71587.9|71567.9|661
1665510300000|2022-10-11 17:45:00|71603.6|71583.6|71606.8|71586.8|71607.4|71587.4|71576.6|71556.6|810
1665510600000|2022-10-11 17:50:00|71607.3|71587.3|71591.1|71571.1|71608.7|71588.7|71570.9|71550.9|906
1665510900000|2022-10-11 17:55:00|71592.1|71572.1|71597.7|71577.7|71615.3|71595.3|71585.5|71565.5|849
1665511200000|2022-10-11 18:00:00|71597.6|71577.6|71600.3|71580.3|71610.8|71590.8|71592.5|71572.5|777
1665511500000|2022-10-11 18:05:00|71600|71580|71613.2|71593.2|71619.2|71599.3|71588.1|71568.1|780
1665511800000|2022-10-11 18:10:00|71613.1|71593.1|71593.6|71573.6|71622.5|71602.5|71590|71573|756
1665512100000|2022-10-11 18:15:00|71593.7|71573.7|71609.4|71589.4|71610.9|71590.9|71593.5|71573.5|708
1665512400000|2022-10-11 18:20:00|71609|71589|71601.7|71581.7|71610.5|71590.5|71591.6|71571.6|716
1665512700000|2022-10-11 18:25:00|71601.2|71581.2|71603.2|71583.2|71615.5|71595.5|71595.5|71575.5|637
1665513000000|2022-10-11 18:30:00|71603.1|71583.1|71593|71573|71605.7|71586.4|71588.4|71568.4|702
1665513300000|2022-10-11 18:35:00|71593.1|71573.1|71597.6|71577.6|71613.4|71593.4|71590.2|71570.2|730
1665513600000|2022-10-11 18:40:00|71597.7|71577.7|71634.4|71614.4|71634.9|71614.9|71591.6|71571.6|716
1665513900000|2022-10-11 18:45:00|71634.6|71614.6|71669.1|71649.1|71670.1|71650.1|71634.3|71614.3|919
1665514200000|2022-10-11 18:50:00|71669.2|71649.2|71691.6|71671.6|71693.3|71673.3|71657.7|71637.7|836
1665514500000|2022-10-11 18:55:00|71693.6|71673.6|71726.9|71706.9|71735.3|71715.3|71685.5|71665.5|938
1665514800000|2022-10-11 19:00:00|71727.2|71707.2|71750.5|71730.5|71753|71733.7|71721.4|71701.4|976
1665515100000|2022-10-11 19:05:00|71750.4|71730.4|71749.2|71729.2|71781|71761|71735.7|71715.7|910
1665515400000|2022-10-11 19:10:00|71749.3|71729.3|71763.8|71743.8|71815.1|71795.1|71749.1|71729.1|794
1665515700000|2022-10-11 19:15:00|71763.9|71743.9|71751.4|71731.4|71785.5|71765.5|71744.1|71724.1|877
1665516000000|2022-10-11 19:20:00|71752.4|71732.4|71717.2|71697.2|71783.5|71755.6|71712.8|71692.8|875
1665516300000|2022-10-11 19:25:00|71717.1|71697.1|71733.2|71713.2|71745.8|71725.8|71704.1|71686.6|902
1665516600000|2022-10-11 19:30:00|71732.6|71712.6|71718.2|71698.2|71746.7|71726.7|71708.5|71692.6|796
1665516900000|2022-10-11 19:35:00|71717.6|71697.6|71708.5|71688.5|71725.7|71705.7|71702.7|71682.7|713
1665517200000|2022-10-11 19:40:00|71708.4|71688.4|71663.9|71643.9|71736.3|71716.3|71646.3|71626.3|603
1665517500000|2022-10-11 19:45:00|71664.3|71644.3|71670.4|71650.4|71672|71652|71662.4|71642.4|427
1665517800000|2022-10-11 19:50:00|71670.3|71650.3|71705.1|71685.1|71711.9|71691.9|71670.3|71650.3|638
1665518100000|2022-10-11 19:55:00|71705|71685|71715.1|71695.1|71727.9|71707.9|71697.2|71677.2|494
1665518400000|2022-10-11 20:00:00|71715.2|71695.2|71727.9|71707.9|71729.5|71709.5|71706.3|71686.3|392
1665518700000|2022-10-11 20:05:00|71728|71708|71750.9|71730.9|71752.6|71732.6|71726.1|71706.1|331
1665519000000|2022-10-11 20:10:00|71751.3|71731.3|71711.3|71691.3|71757.3|71737.3|71710.8|71690.8|236
1665519300000|2022-10-11 20:15:00|71719.9|71699.9|71733.3|71713.3|71733.8|71713.8|71711.7|71691.7|290
1665519600000|2022-10-11 20:20:00|71733.1|71713.1|71720.8|71700.8|71733.7|71713.7|71715.1|71695.1|296
1665519900000|2022-10-11 20:25:00|71720.4|71700.4|71701.8|71681.8|71725.1|71705.1|71688.3|71668.3|267
1665520200000|2022-10-11 20:30:00|71702.3|71682.3|71691.1|71671.1|71704.1|71684.1|71689.7|71669.7|245
1665520500000|2022-10-11 20:35:00|71690.5|71670.5|71692.6|71672.6|71693.3|71673.3|71690.1|71670.1|116
1665520800000|2022-10-11 20:40:00|71693|71673|71694.3|71674.3|71711|71676.9|71691.8|71660.2|145
1665521100000|2022-10-11 20:45:00|71694.4|71674.4|71698.8|71678.8|71706|71679.7|71693.2|71667.6|173
1665521400000|2022-10-11 20:50:00|71699.1|71679.1|71703.9|71670.5|71716.3|71680.1|71695.9|71660.4|467
1665521700000|2022-10-11 20:55:00|71705.4|71669.8|71769.9|71666.6|71783.2|71705.9|71696.7|71650.6|354
1665522000000|2022-10-11 21:00:00|71769.3|71666.7|71787.5|71668.5|71797.8|71678.8|71769.3|71659.1|244
1665522300000|2022-10-11 21:05:00|71786.4|71667.4|71771.3|71652.3|71807|71688.3|71740.5|71652.3|457
1665522600000|2022-10-11 21:10:00|71772.6|71653.6|71778.7|71659.7|71813.1|71694.1|71748.8|71653.6|979
1665522900000|2022-10-11 21:15:00|71778.2|71659.2|71778.1|71659.1|71779|71660|71776.9|71657.9|142
1665523200000|2022-10-11 21:20:00|71777.9|71658.9|71776.8|71657.8|71780.3|71661.3|71776.4|71657.4|216
1665523500000|2022-10-11 21:25:00|71777|71658|71775.4|71656.4|71778.4|71659.4|71775.1|71656.1|230
1665523800000|2022-10-11 21:30:00|71775.1|71656.1|71774.6|71655.6|71778.6|71659.6|71773.7|71654.7|161
1665524100000|2022-10-11 21:35:00|71774.8|71655.8|71775.1|71656.1|71777.4|71658.4|71771.2|71652.2|188
1665524400000|2022-10-11 21:40:00|71775.3|71656.3|71776.5|71657.5|71778|71659|71775|71656|123
1665524700000|2022-10-11 21:45:00|71776.4|71657.4|71777.1|71658.1|71780.7|71661.7|71776.1|71657.1|167
1665525000000|2022-10-11 21:50:00|71777.2|71658.2|71766.8|71647.8|71781.3|71662.3|71764.7|71645.7|249
1665525300000|2022-10-11 21:55:00|71766.9|71647.9|71769.8|71650.8|71776|71657|71763.8|71644.8|215
1665525600000|2022-10-11 22:00:00|71768.1|71649.1|71814.4|71695.4|71822.3|71703.3|71764.9|71645.9|176
1665525900000|2022-10-11 22:05:00|71810.4|71691.4|71800.6|71681.6|71835.2|71716.2|71798.9|71679.9|98
1665526200000|2022-10-11 22:10:00|71801.7|71682.7|71798|71688|71830.6|71711.6|71783.8|71677.7|224
1665526500000|2022-10-11 22:15:00|71797.5|71687.5|71773.7|71690.6|71797.5|71707.9|71768.8|71677.9|115
1665526800000|2022-10-11 22:20:00|71772.7|71703.2|71778.2|71687.1|71788|71705.7|71767.4|71685.7|66
1665527100000|2022-10-11 22:25:00|71783|71688.4|71772.1|71693|71790.4|71705.5|71758.5|71686.6|86
1665527400000|2022-10-11 22:30:00|71772.2|71693.1|71750.4|71631.4|71782.1|71704.8|71741.6|71631.4|245
1665527700000|2022-10-11 22:35:00|71750.1|71631.1|71752.9|71646.2|71762.1|71661.2|71725.7|71630.9|246
1665528000000|2022-10-11 22:40:00|71746.7|71644.8|71759|71651.6|71765.7|71658.9|71746.7|71632.1|148
1665528300000|2022-10-11 22:45:00|71756|71658.8|71758.7|71651.6|71765.4|71658.8|71750.7|71643.6|128
1665528600000|2022-10-11 22:50:00|71758.6|71651.5|71763.2|71651.1|71766.4|71658.9|71751.1|71645.3|108
1665528900000|2022-10-11 22:55:00|71761.6|71649.9|71758.1|71647.8|71767.6|71654.9|71753.1|71645.5|84
1665529200000|2022-10-11 23:00:00|71758.7|71649.8|71774.1|71655.1|71776.3|71664.5|71758.7|71642.4|123
1665529500000|2022-10-11 23:05:00|71774.4|71655.4|71771.5|71657.9|71776.7|71664.5|71766.8|71648.1|245
1665529800000|2022-10-11 23:10:00|71769.8|71664.7|71768.6|71662.7|71778.6|71665.7|71766.8|71650.2|102
1665530100000|2022-10-11 23:15:00|71768.5|71662.9|71775.9|71659.4|71782.7|71675.1|71758.7|71651.7|160
1665530400000|2022-10-11 23:20:00|71776.6|71657.6|71765.9|71662|71780.3|71670.8|71756.4|71654.2|137
1665530700000|2022-10-11 23:25:00|71762.6|71660.7|71803.8|71684.8|71807.4|71688.4|71750|71651.1|217
1665531000000|2022-10-11 23:30:00|71804.3|71685.3|71827.7|71735|71840.7|71764.1|71795.6|71676.6|290
1665531300000|2022-10-11 23:35:00|71827.8|71735.1|71817.3|71735.5|71843.8|71765.9|71816.6|71727.5|176
1665531600000|2022-10-11 23:40:00|71825.1|71739.2|71816.8|71729.1|71832.5|71747.9|71811.8|71722.9|157
1665531900000|2022-10-11 23:45:00|71824.8|71729.3|71818.7|71733.7|71832|71746.8|71813.4|71718.9|205
1665532200000|2022-10-11 23:50:00|71818.6|71733.6|71809.2|71739.8|71841|71756.3|71801.9|71729.5|203
1665532500000|2022-10-11 23:55:00|71808.9|71740.1|71785.8|71739.1|71809.5|71752.3|71783|71735.1|369
1665532800000|2022-10-12 00:00:00|71783.1|71741.9|71821|71784.5|71850.1|71813.1|71776.7|71740.6|832
1665533100000|2022-10-12 00:05:00|71820.9|71784.9|71825.3|71805.3|71841.6|71806.8|71806.3|71778.5|490
1665533400000|2022-10-12 00:10:00|71825.2|71805.2|71860|71824|71887.1|71848.6|71817|71792.1|377
1665533700000|2022-10-12 00:15:00|71859.7|71823.5|71820.5|71800.5|71862.4|71836.3|71816.3|71796.3|608
1665534000000|2022-10-12 00:20:00|71820.9|71800.9|71787|71767|71833.8|71811.9|71774.6|71754.6|764
1665534300000|2022-10-12 00:25:00|71787.3|71767.3|71799.1|71779.1|71809.2|71789.2|71775.9|71755.9|573
1665534600000|2022-10-12 00:30:00|71797.3|71777.3|71805.8|71785.8|71828.7|71808.7|71794.5|71774.5|827
1665534900000|2022-10-12 00:35:00|71803.9|71783.9|71788.1|71768.1|71814.8|71794.8|71781.7|71761.7|613
1665535200000|2022-10-12 00:40:00|71788|71768|71756.2|71736.2|71794.5|71774.5|71734.7|71714.7|703
1665535500000|2022-10-12 00:45:00|71757.7|71737.7|71749.3|71729.3|71767.3|71747.3|71692.4|71657.7|794
1665535800000|2022-10-12 00:50:00|71749.4|71729.4|71765.6|71745.6|71774.6|71754.6|71733.5|71713.5|727
1665536100000|2022-10-12 00:55:00|71766|71746|71745.2|71725.2|71773.4|71753.4|71734.3|71714.3|785
1665536400000|2022-10-12 01:00:00|71745.4|71725.4|71794.1|71774.1|71815.6|71795.6|71737.9|71717.9|813
1665536700000|2022-10-12 01:05:00|71794.2|71774.2|71793.3|71773.3|71803.1|71783.1|71781.5|71761.5|817
1665537000000|2022-10-12 01:10:00|71792.9|71772.9|71795.7|71775.7|71815.8|71795.8|71778.6|71758.6|793
1665537300000|2022-10-12 01:15:00|71795.9|71775.9|71764.9|71744.9|71814.1|71794.1|71759.2|71739.2|858
1665537600000|2022-10-12 01:20:00|71765.5|71745.5|71714.5|71683.7|71765.5|71745.5|71674.3|71649|903
1665537900000|2022-10-12 01:25:00|71709.3|71689.3|71754.8|71734.8|71761.3|71741.3|71695.7|71675.7|819
1665538200000|2022-10-12 01:30:00|71754.9|71734.9|71829.4|71809.4|71831.2|71811.2|71744.2|71724.2|1012
1665538500000|2022-10-12 01:35:00|71829.3|71809.3|71891.3|71871.3|71894.7|71874.7|71826.9|71806.9|931
1665538800000|2022-10-12 01:40:00|71891.2|71871.2|71843.4|71823.4|71894.9|71874.9|71823.8|71803.8|840
1665539100000|2022-10-12 01:45:00|71843.6|71823.6|71854.9|71834.9|71870.1|71850.1|71836.4|71816.4|805
1665539400000|2022-10-12 01:50:00|71853.3|71833.3|71865.7|71845.7|71869|71849|71837.3|71817.3|779
1665539700000|2022-10-12 01:55:00|71865.8|71845.8|71865.8|71845.8|71887.6|71867.6|71855.9|71835.9|764
1665540000000|2022-10-12 02:00:00|71866.1|71846.1|71874|71854|71891.5|71875.6|71857|71837|815
1665540300000|2022-10-12 02:05:00|71873.6|71853.6|71876.8|71856.8|71882.8|71862.8|71863.2|71843.2|698
1665540600000|2022-10-12 02:10:00|71877.2|71857.2|71880.1|71860.1|71882.5|71862.5|71863.7|71843.7|591
1665540900000|2022-10-12 02:15:00|71880.2|71860.2|71906.4|71886.4|71908.7|71893.1|71879.8|71859.8|731
1665541200000|2022-10-12 02:20:00|71906.3|71886.3|71921.8|71901.8|71937.8|71917.8|71900.3|71884|785
1665541500000|2022-10-12 02:25:00|71921.6|71901.6|71885|71865|71921.6|71901.6|71884.1|71864.1|783
1665541800000|2022-10-12 02:30:00|71883.9|71863.9|71823.9|71803.9|71888.3|71868.3|71819.9|71801.3|852
1665542100000|2022-10-12 02:35:00|71821.5|71801.5|71858.6|71838.6|71868.3|71850.5|71817.3|71797.3|825
1665542400000|2022-10-12 02:40:00|71859|71839|71851.4|71831.4|71861.4|71843|71836.3|71816.3|764
1665542700000|2022-10-12 02:45:00|71851.2|71831.2|71830.3|71810.3|71854.4|71834.4|71820.7|71805.1|738
1665543000000|2022-10-12 02:50:00|71830.2|71810.2|71818.1|71798.1|71832.6|71817.2|71794.9|71780|770
1665543300000|2022-10-12 02:55:00|71818|71798|71777.5|71767.5|71820.2|71805.5|71775.6|71765.6|793
1665543600000|2022-10-12 03:00:00|71777|71767|71812.4|71792.4|71814.4|71797.3|71762.5|71747.7|852
1665543900000|2022-10-12 03:05:00|71812.1|71792.1|71797.9|71787.9|71833.4|71813.4|71782|71762|819
1665544200000|2022-10-12 03:10:00|71797.7|71787.7|71782.6|71772.6|71799.8|71787.9|71777.6|71757.6|820
1665544500000|2022-10-12 03:15:00|71782.5|71772.5|71794|71774|71816.9|71802.2|71779.4|71759.4|761
1665544800000|2022-10-12 03:20:00|71794.1|71774.1|71754.3|71734.3|71799.9|71779.9|71751|71731|715
1665545100000|2022-10-12 03:25:00|71754.6|71734.6|71777.8|71757.8|71782.1|71762.1|71740.7|71720.7|705
1665545400000|2022-10-12 03:30:00|71778.1|71758.1|71804.3|71794.3|71810.8|71795.2|71776.3|71757.6|658
1665545700000|2022-10-12 03:35:00|71804.5|71794.5|71812.5|71792.5|71816.5|71799.5|71785.5|71770.8|537
1665546000000|2022-10-12 03:40:00|71811.9|71791.9|71834|71814|71838.5|71818.5|71805.9|71785.9|623
1665546300000|2022-10-12 03:45:00|71834.3|71814.3|71811.4|71791.4|71838.9|71820.2|71808.6|71788.6|712
1665546600000|2022-10-12 03:50:00|71811.5|71791.5|71775.1|71755.1|71812.6|71792.6|71759.7|71744.4|814
1665546900000|2022-10-12 03:55:00|71775.2|71755.2|71764.4|71744.4|71777.4|71758.7|71747|71732|840
1665547200000|2022-10-12 04:00:00|71764|71744|71636.2|71616.2|71776.9|71756.9|71622.2|71602.2|772
1665547500000|2022-10-12 04:05:00|71638.1|71618.1|71704.1|71684.1|71712.9|71692.9|71623.7|71603.7|1103
1665547800000|2022-10-12 04:10:00|71702.9|71682.9|71657.7|71637.7|71710|71690|71640.3|71620.3|1034
1665548100000|2022-10-12 04:15:00|71657.4|71637.4|71680.3|71660.3|71690.5|71670.5|71643.8|71623.8|1001
1665548400000|2022-10-12 04:20:00|71683.2|71663.2|71707.9|71687.9|71710.1|71690.1|71680.3|71660.3|873
1665548700000|2022-10-12 04:25:00|71707.2|71687.2|71703.9|71683.9|71719.8|71699.8|71688.8|71668.8|867
1665549000000|2022-10-12 04:30:00|71704.1|71684.1|71706.4|71686.4|71730.9|71710.9|71702.5|71682.5|932
1665549300000|2022-10-12 04:35:00|71706.9|71686.9|71711.6|71691.6|71722.8|71706|71698.2|71683.9|778
1665549600000|2022-10-12 04:40:00|71712.5|71692.5|71698.4|71678.4|71714.5|71696.5|71686.8|71670.3|712
1665549900000|2022-10-12 04:45:00|71700.8|71680.8|71692|71672|71706.7|71689.8|71681.8|71664.7|693
1665550200000|2022-10-12 04:50:00|71692.2|71672.2|71704.1|71684.1|71706.6|71690.4|71685.1|71665.1|548
1665550500000|2022-10-12 04:55:00|71704.5|71684.5|71693.2|71683.2|71706.5|71690.1|71690.7|71676.4|543
1665550800000|2022-10-12 05:00:00|71693.5|71683.5|71738.8|71718.8|71741.3|71725.4|71678.4|71668.4|777
1665551100000|2022-10-12 05:05:00|71738|71718|71724.9|71704.9|71740.8|71726.1|71714.4|71699.8|648
1665551400000|2022-10-12 05:10:00|71724.7|71704.7|71727.9|71707.9|71737.9|71718.4|71720.7|71702.5|738
1665551700000|2022-10-12 05:15:00|71728.1|71708.1|71735|71715|71742.8|71727.5|71721.2|71701.2|584
1665552000000|2022-10-12 05:20:00|71734.8|71714.8|71715.5|71705.5|71735|71718.9|71714.8|71700.4|527
1665552300000|2022-10-12 05:25:00|71715.8|71705.8|71765.6|71745.6|71772.3|71752.3|71715.1|71700.3|657
1665552600000|2022-10-12 05:30:00|71765.4|71745.4|71742.1|71722.1|71785.6|71765.6|71739.2|71719.2|746
1665552900000|2022-10-12 05:35:00|71741.8|71721.8|71742|71722|71753.5|71736.9|71727.2|71714.4|791
1665553200000|2022-10-12 05:40:00|71735.5|71725.5|71689.1|71669.1|71751.5|71737.4|71689.1|71669.1|817
1665553500000|2022-10-12 05:45:00|71688.8|71668.8|71672.7|71662.7|71700.7|71680.7|71672.6|71658.3|744
1665553800000|2022-10-12 05:50:00|71672.6|71662.6|71648|71628|71698.6|71681.7|71642.6|71622.6|881
1665554100000|2022-10-12 05:55:00|71647.9|71627.9|71622.4|71612.4|71676.2|71656.2|71621.6|71608|805
1665554400000|2022-10-12 06:00:00|71621.9|71611.9|71618|71608|71635.6|71615.6|71587.3|71568.1|910
1665554700000|2022-10-12 06:05:00|71617.9|71607.9|71643.1|71623.1|71645.5|71629.7|71611.6|71594.7|877
1665555000000|2022-10-12 06:10:00|71643.3|71623.3|71599|71579|71663.4|71647.4|71598.6|71578.6|912
1665555300000|2022-10-12 06:15:00|71599.8|71579.8|71616.6|71596.6|71616.6|71596.6|71546|71526|1015
1665555600000|2022-10-12 06:20:00|71617.1|71597.1|71629.1|71609.1|71646.7|71626.7|71603.9|71583.9|870
1665555900000|2022-10-12 06:25:00|71629|71609|71609.5|71589.5|71633.6|71617.3|71596.2|71576.2|935
1665556200000|2022-10-12 06:30:00|71609.4|71589.4|71603.5|71583.5|71637.3|71617.3|71584.8|71564.8|997
1665556500000|2022-10-12 06:35:00|71603.6|71583.6|71591.3|71571.3|71625.4|71606.9|71579.4|71559.4|997
1665556800000|2022-10-12 06:40:00|71590.6|71570.6|71617|71597|71626.1|71612.1|71579.3|71559.3|918
1665557100000|2022-10-12 06:45:00|71616.8|71596.8|71600.5|71590.5|71624.4|71604.4|71596.7|71576.7|1012
1665557400000|2022-10-12 06:50:00|71601.1|71591.1|71678.5|71658.5|71682.5|71664|71599.9|71584.7|861
1665557700000|2022-10-12 06:55:00|71678.4|71658.4|71709.9|71689.9|71716.4|71701.2|71671.5|71658.1|940
1665558000000|2022-10-12 07:00:00|71709|71689|71679|71659|71735.9|71717.3|71675.3|71655.3|1032
1665558300000|2022-10-12 07:05:00|71678.7|71658.7|71687.9|71667.9|71702.3|71682.3|71642.7|71622.7|1026
1665558600000|2022-10-12 07:10:00|71688.6|71668.6|71693.1|71683.1|71713.2|71693.6|71667|71647|924
1665558900000|2022-10-12 07:15:00|71693|71683|71728.1|71708.1|71730.4|71715.5|71688.3|71668.3|930
1665559200000|2022-10-12 07:20:00|71728.2|71708.2|71713.2|71693.2|71729.4|71714.9|71691.5|71680.7|882
1665559500000|2022-10-12 07:25:00|71713.4|71693.4|71774.1|71754.1|71797.6|71777.6|71708.9|71693.4|952
1665559800000|2022-10-12 07:30:00|71775.1|71755.1|71754.7|71734.7|71790|71774.1|71745.4|71726.7|1063
1665560100000|2022-10-12 07:35:00|71754.6|71734.6|71741.7|71721.7|71758.9|71741.5|71693.6|71675.9|988
1665560400000|2022-10-12 07:40:00|71741.8|71721.8|71736.7|71716.7|71757|71744.1|71724.1|71707.9|955
1665560700000|2022-10-12 07:45:00|71737.4|71717.4|71752.7|71742.7|71757.1|71744.7|71718.1|71702.4|794
1665561000000|2022-10-12 07:50:00|71753|71743|71741.4|71721.4|71756|71743.1|71729.2|71714.5|820
1665561300000|2022-10-12 07:55:00|71741.2|71721.2|71746.5|71726.5|71762.6|71745.4|71730.5|71715.5|780
1665561600000|2022-10-12 08:00:00|71746.4|71726.4|71733.5|71723.5|71761.4|71746.1|71729.9|71719.9|853
1665561900000|2022-10-12 08:05:00|71734.3|71724.3|71742.7|71732.7|71763.4|71743.7|71731.9|71717.5|809
1665562200000|2022-10-12 08:10:00|71742.8|71732.8|71753.1|71733.1|71756.4|71741.2|71736.8|71722.4|842
1665562500000|2022-10-12 08:15:00|71753.4|71733.4|71712|71692|71753.5|71733.5|71704|71687.7|890
1665562800000|2022-10-12 08:20:00|71712.1|71692.1|71699.2|71689.2|71719.5|71709.2|71685.4|71675.4|852
1665563100000|2022-10-12 08:25:00|71699|71689|71671|71661|71713.3|71699.7|71657|71644.7|825
1665563400000|2022-10-12 08:30:00|71677.6|71657.6|71712.1|71702.1|71715|71702.1|71667.4|71653.6|740
1665563700000|2022-10-12 08:35:00|71710.9|71700.9|71714.2|71694.2|71724.3|71709.2|71697.3|71684.9|743
1665564000000|2022-10-12 08:40:00|71713.5|71693.5|71693.7|71683.7|71722.4|71707.5|71688.2|71668.2|778
1665564300000|2022-10-12 08:45:00|71692.9|71682.9|71701.5|71681.5|71705.9|71694.3|71685.5|71672.1|742
1665564600000|2022-10-12 08:50:00|71702.1|71682.1|71728.1|71718.1|71734.4|71723.8|71696.3|71681.7|737
1665564900000|2022-10-12 08:55:00|71728|71718|71733.1|71723.1|71737.6|71723.1|71716|71705.2|585
1665565200000|2022-10-12 09:00:00|71733|71723|71727.9|71707.9|71738|71728|71709|71694.2|772
1665565500000|2022-10-12 09:05:00|71729|71709|71736.7|71726.7|71742.4|71727.6|71721|71706.4|712
1665565800000|2022-10-12 09:10:00|71736.6|71726.6|71753.3|71743.3|71768.8|71752.6|71732.9|71719|630
1665566100000|2022-10-12 09:15:00|71753.2|71743.2|71761.9|71751.9|71775|71759.8|71753.2|71743.2|683
1665566400000|2022-10-12 09:20:00|71762|71752|71778|71768|71789.2|71774.4|71757.5|71744.5|705
1665566700000|2022-10-12 09:25:00|71777.8|71767.8|71754.7|71734.7|71784.1|71770.1|71748.1|71728.1|706
1665567000000|2022-10-12 09:30:00|71754.5|71734.5|71728.8|71718.8|71754.7|71736.9|71718.5|71705.3|844
1665567300000|2022-10-12 09:35:00|71729.1|71719.1|71743.6|71733.6|71748.2|71734.1|71720.7|71705|728
1665567600000|2022-10-12 09:40:00|71743|71733|71763.5|71753.5|71778.6|71762.6|71733.2|71716.7|807
1665567900000|2022-10-12 09:45:00|71762.6|71752.6|71760.7|71750.7|71772.5|71758.4|71747.2|71734.3|783
1665568200000|2022-10-12 09:50:00|71760.5|71750.5|71773.7|71753.7|71783.5|71768.6|71740.7|71725.7|787
1665568500000|2022-10-12 09:55:00|71773.8|71753.8|71773.4|71753.4|71786.7|71771.3|71759.8|71744.4|674
1665568800000|2022-10-12 10:00:00|71775.6|71755.6|71762.6|71752.6|71790.8|71774.3|71761.9|71746.5|670
1665569100000|2022-10-12 10:05:00|71762.7|71752.7|71767.8|71747.8|71775.9|71756.6|71748.8|71735.6|594
1665569400000|2022-10-12 10:10:00|71767.7|71747.7|71801.5|71781.5|71810.8|71794.5|71764.5|71744.5|578
1665569700000|2022-10-12 10:15:00|71801.4|71781.4|71784.2|71764.2|71804.5|71784.5|71754.4|71734.4|734
1665570000000|2022-10-12 10:20:00|71784.3|71764.3|71792.5|71782.5|71804.7|71793.2|71778|71760.3|745
1665570300000|2022-10-12 10:25:00|71799.5|71779.5|71799.8|71779.8|71812.6|71798.9|71789.3|71775.1|722
1665570600000|2022-10-12 10:30:00|71794.6|71784.6|71795.5|71785.5|71811|71796.4|71790.1|71771.4|683
1665570900000|2022-10-12 10:35:00|71795.7|71785.7|71786.3|71766.3|71803.7|71788.9|71767.7|71749.1|722
1665571200000|2022-10-12 10:40:00|71786.4|71766.4|71798.1|71788.1|71811.5|71796.7|71781.2|71761.2|753
1665571500000|2022-10-12 10:45:00|71798.7|71788.7|71799.1|71779.1|71808.4|71794.3|71775.7|71761|685
1665571800000|2022-10-12 10:50:00|71799.5|71779.5|71793.1|71783.1|71807|71793|71788.8|71775.9|668
1665572100000|2022-10-12 10:55:00|71793|71783|71779.4|71769.4|71804.7|71794.5|71779.2|71765.6|658
1665572400000|2022-10-12 11:00:00|71779.9|71769.9|71772.4|71762.4|71782.3|71770.1|71758.2|71744.8|707
1665572700000|2022-10-12 11:05:00|71772.2|71762.2|71772.3|71762.3|71788.7|71777.9|71763|71746.9|767
1665573000000|2022-10-12 11:10:00|71772.2|71762.2|71775.1|71765.1|71800.8|71790.8|71767.2|71756.7|823
1665573300000|2022-10-12 11:15:00|71775.2|71765.2|71807|71797|71814.6|71804.6|71773.9|71757.8|735
1665573600000|2022-10-12 11:20:00|71805|71795|71801.6|71791.6|71817.3|71802.3|71796|71776|701
1665573900000|2022-10-12 11:25:00|71801.7|71791.7|71794|71774|71811.6|71797.5|71786.5|71771.6|651
1665574200000|2022-10-12 11:30:00|71794.2|71774.2|71782.6|71772.6|71801.3|71786.9|71779.1|71765.7|599
1665574500000|2022-10-12 11:35:00|71782.7|71772.7|71767.4|71757.4|71797.4|71782|71765.6|71747.3|775
1665574800000|2022-10-12 11:40:00|71767.6|71757.6|71790.7|71770.7|71792.8|71779.9|71766.2|71756.2|659
1665575100000|2022-10-12 11:45:00|71790.8|71770.8|71805.9|71785.9|71816.8|71802.3|71783.8|71769.8|660
1665575400000|2022-10-12 11:50:00|71806|71786|71796.1|71786.1|71810.7|71799.3|71791.9|71777.9|619
1665575700000|2022-10-12 11:55:00|71797|71787|71789.2|71779.2|71811.1|71797.1|71779.3|71763.3|741
1665576000000|2022-10-12 12:00:00|71789.1|71779.1|71792.1|71782.1|71794.3|71782.4|71777.3|71759.5|740
1665576300000|2022-10-12 12:05:00|71792|71782|71804.3|71794.3|71817.1|71802.3|71792|71780.9|753
1665576600000|2022-10-12 12:10:00|71804.4|71794.4|71812.8|71792.8|71817.5|71798|71800.4|71780.4|792
1665576900000|2022-10-12 12:15:00|71812.9|71792.9|71796.4|71776.4|71813.4|71798.6|71785.9|71765.9|839
1665577200000|2022-10-12 12:20:00|71796.5|71776.5|71777.8|71757.8|71807.5|71792.9|71773.2|71756.8|872
1665577500000|2022-10-12 12:25:00|71776.8|71756.8|71792.5|71772.5|71810.8|71790.8|71765.8|71745.8|846
1665577800000|2022-10-12 12:30:00|71791.4|71771.4|71844.2|71824.2|71852|71832|71791.4|71771.4|1079
1665578100000|2022-10-12 12:35:00|71844.1|71824.1|71849.8|71829.8|71853.6|71837.9|71817.6|71797.6|1031
1665578400000|2022-10-12 12:40:00|71851.1|71831.1|71806.2|71786.2|71866.9|71846.9|71800.6|71780.6|1010
1665578700000|2022-10-12 12:45:00|71805.8|71785.8|71792.2|71772.2|71814.8|71794.8|71758.3|71738.3|991
1665579000000|2022-10-12 12:50:00|71790.6|71770.6|71788|71768|71799.2|71779.2|71753.9|71733.9|994
1665579300000|2022-10-12 12:55:00|71787.2|71767.2|71812.7|71792.7|71819|71799|71766.1|71746.1|948
1665579600000|2022-10-12 13:00:00|71812.5|71792.5|71842.9|71832.9|71852.3|71834.8|71804.9|71784.9|969
1665579900000|2022-10-12 13:05:00|71842.3|71832.3|71866.4|71856.4|71878.2|71863.7|71841.3|71828|902
1665580200000|2022-10-12 13:10:00|71866.2|71856.2|71853.9|71833.9|71870.8|71860.8|71845.3|71825.3|868
1665580500000|2022-10-12 13:15:00|71853.1|71833.1|71834.5|71824.5|71859.8|71845.7|71829.2|71809.7|843
1665580800000|2022-10-12 13:20:00|71837.7|71817.7|71829.5|71809.5|71848|71833|71818.1|71798.1|727
1665581100000|2022-10-12 13:25:00|71829.9|71809.9|71817.2|71807.2|71843.2|71823.2|71815.1|71798.4|706
1665581400000|2022-10-12 13:30:00|71816.4|71806.4|71847.4|71827.4|71868.6|71852.1|71816.4|71798|1006
1665581700000|2022-10-12 13:35:00|71847.9|71827.9|71810.9|71790.9|71847.9|71827.9|71799.7|71779.7|1012
1665582000000|2022-10-12 13:40:00|71811|71791|71804.2|71784.2|71829.9|71810.1|71796.5|71779|988
1665582300000|2022-10-12 13:45:00|71804|71784|71823.8|71803.8|71832.9|71818.1|71791.9|71771.9|1033
1665582600000|2022-10-12 13:50:00|71824.3|71804.3|71855.8|71845.8|71863.5|71848.3|71811.4|71795.6|978
1665582900000|2022-10-12 13:55:00|71856|71846|71874.9|71854.9|71875.9|71856.2|71844|71828.8|931
1665583200000|2022-10-12 14:00:00|71874.6|71854.6|71861.2|71851.2|71892.9|71876.8|71859.9|71839.9|965
1665583500000|2022-10-12 14:05:00|71861.9|71851.9|71875.4|71855.4|71888.3|71873.6|71851.2|71837.2|955
1665583800000|2022-10-12 14:10:00|71875.2|71855.2|71857|71837|71878.1|71863.1|71845.2|71831.7|904
1665584100000|2022-10-12 14:15:00|71857.1|71837.1|71869.5|71859.5|71874.5|71859.6|71846.7|71831.2|798
1665584400000|2022-10-12 14:20:00|71875|71855|71888.5|71878.5|71896.2|71883|71870.3|71850.3|824
1665584700000|2022-10-12 14:25:00|71888.8|71878.8|71869.2|71859.2|71892.2|71882.2|71855.1|71840.2|892
1665585000000|2022-10-12 14:30:00|71868.9|71858.9|71839.7|71819.7|71878.1|71866.5|71820|71802.8|917
1665585300000|2022-10-12 14:35:00|71838.9|71818.9|71861.1|71851.1|71868.5|71853.4|71833.8|71815.6|794
1665585600000|2022-10-12 14:40:00|71861.3|71851.3|71861.7|71851.7|71878.6|71858.6|71853.1|71836.3|867
1665585900000|2022-10-12 14:45:00|71860.7|71850.7|71913.1|71903.1|71917.5|71903.1|71857.8|71847.8|782
1665586200000|2022-10-12 14:50:00|71914|71904|71891|71871|71926.7|71910.3|71880.3|71867.2|1001
1665586500000|2022-10-12 14:55:00|71891.4|71871.4|71907.2|71897.2|71915.7|71902.9|71886.2|71870|961
1665586800000|2022-10-12 15:00:00|71906.8|71896.8|71890.7|71880.7|71916.2|71901.9|71881.7|71867.1|768
1665587100000|2022-10-12 15:05:00|71890.9|71880.9|71885.6|71875.6|71897.8|71884.2|71877|71864.9|763
1665587400000|2022-10-12 15:10:00|71885.5|71875.5|71882.4|71872.4|71894.1|71881.6|71876.6|71860.3|787
1665587700000|2022-10-12 15:15:00|71881.9|71871.9|71822.6|71802.6|71887|71875.9|71814.3|71796.4|843
1665588000000|2022-10-12 15:20:00|71822.7|71802.7|71818.6|71808.6|71846.9|71831.6|71815.8|71796.5|921
1665588300000|2022-10-12 15:25:00|71818.7|71808.7|71805.9|71795.9|71831.8|71817.1|71802|71787.8|855
1665588600000|2022-10-12 15:30:00|71805.2|71795.2|71812.6|71792.6|71813|71799.5|71789.1|71769.1|863
1665588900000|2022-10-12 15:35:00|71812.5|71792.5|71818.2|71798.2|71824.8|71804.8|71791.9|71776.8|827
1665589200000|2022-10-12 15:40:00|71820.6|71800.6|71818.6|71798.6|71824.6|71804.6|71789.6|71770.7|910
1665589500000|2022-10-12 15:45:00|71818.2|71798.2|71832.2|71822.2|71849.5|71833.7|71816.5|71796.5|780
1665589800000|2022-10-12 15:50:00|71832.1|71822.1|71844.2|71834.2|71857.3|71843.9|71832.1|71820.6|771
1665590100000|2022-10-12 15:55:00|71844.5|71834.5|71814.4|71804.4|71847|71834.5|71811|71798|773
1665590400000|2022-10-12 16:00:00|71814.9|71804.9|71821.8|71811.8|71827|71811.8|71810.1|71792.1|743
1665590700000|2022-10-12 16:05:00|71821.7|71811.7|71816.7|71796.7|71827.2|71813.9|71791|71775.5|728
1665591000000|2022-10-12 16:10:00|71816.8|71796.8|71815|71805|71829.4|71811.3|71803.6|71783.6|748
1665591300000|2022-10-12 16:15:00|71816.2|71806.2|71822.3|71802.3|71827|71811.3|71809.3|71794.2|727
1665591600000|2022-10-12 16:20:00|71822|71802|71815.3|71805.3|71825.4|71810.1|71805.8|71785.8|727
1665591900000|2022-10-12 16:25:00|71815.4|71805.4|71806.5|71786.5|71823.9|71808.2|71800.4|71785.1|795
1665592200000|2022-10-12 16:30:00|71806.8|71786.8|71806.3|71796.3|71813.6|71797.9|71797.5|71781.1|732
1665592500000|2022-10-12 16:35:00|71806.4|71796.4|71824.5|71804.5|71825.6|71810.1|71804.2|71788.7|733
1665592800000|2022-10-12 16:40:00|71824.7|71804.7|71826.6|71806.6|71831.3|71816.1|71813.9|71799.2|665
1665593100000|2022-10-12 16:45:00|71826.5|71806.5|71824.1|71804.1|71832.8|71812.8|71811.8|71791.8|711
1665593400000|2022-10-12 16:50:00|71823.2|71803.2|71808.3|71788.3|71824.5|71804.5|71798.8|71783.7|754
1665593700000|2022-10-12 16:55:00|71806.9|71786.9|71806.8|71786.8|71810.1|71790.1|71793.9|71773.9|819
1665594000000|2022-10-12 17:00:00|71807.1|71787.1|71791.9|71781.9|71812|71792|71788.1|71768.1|926
1665594300000|2022-10-12 17:05:00|71791|71781|71793.3|71773.3|71806.6|71786.9|71784.9|71764.9|810
1665594600000|2022-10-12 17:10:00|71793.4|71773.4|71790.5|71780.5|71801|71782|71783.4|71768.8|688
1665594900000|2022-10-12 17:15:00|71790.6|71780.6|71806.7|71786.7|71808.1|71791.4|71790.6|71775.4|621
1665595200000|2022-10-12 17:20:00|71806.8|71786.8|71811.2|71791.2|71811.6|71792.9|71802.3|71784.7|505
1665595500000|2022-10-12 17:25:00|71811.1|71791.1|71796.7|71776.7|71811.9|71791.9|71788.5|71774.1|535
1665595800000|2022-10-12 17:30:00|71796.6|71776.6|71804.8|71784.8|71805.2|71790|71789.2|71772.5|629
1665596100000|2022-10-12 17:35:00|71800.8|71790.8|71811.4|71791.4|71818.7|71803.2|71800.8|71786.9|711
1665596400000|2022-10-12 17:40:00|71811.2|71791.2|71811.8|71801.8|71822.3|71807.4|71801|71785.3|601
1665596700000|2022-10-12 17:45:00|71811.7|71801.7|71807.9|71787.9|71823.1|71809.5|71800|71785.2|602
1665597000000|2022-10-12 17:50:00|71809|71789|71787.2|71777.2|71816.1|71801.3|71785.4|71773.1|609
1665597300000|2022-10-12 17:55:00|71787.3|71777.3|71778|71758|71802.7|71782.9|71770.7|71750.7|719
1665597600000|2022-10-12 18:00:00|71778.2|71758.2|71816.9|71796.9|71836.4|71816.4|71772.7|71752.7|1023
1665597900000|2022-10-12 18:05:00|71816.4|71796.4|71766.3|71746.3|71820|71800|71759.1|71742.2|1066
1665598200000|2022-10-12 18:10:00|71765.7|71745.7|71724.1|71704.1|71780.8|71760.8|71712.2|71693.5|1064
1665598500000|2022-10-12 18:15:00|71724.8|71704.8|71739.5|71719.5|71744.7|71724.7|71717.5|71697.5|1019
1665598800000|2022-10-12 18:20:00|71739.6|71719.6|71773.2|71753.2|71774.2|71754.2|71731.8|71711.8|930
1665599100000|2022-10-12 18:25:00|71772.9|71752.9|71763|71743|71783.1|71763.1|71749.5|71731.2|876
1665599400000|2022-10-12 18:30:00|71763.2|71743.2|71760.8|71740.8|71770.8|71750.8|71749.7|71729.7|896
1665599700000|2022-10-12 18:35:00|71761.2|71741.2|71758.7|71738.7|71765.3|71745.3|71732|71712|829
1665600000000|2022-10-12 18:40:00|71759.3|71739.3|71758.6|71738.6|71769.3|71749.3|71751.7|71731.7|793
1665600300000|2022-10-12 18:45:00|71758.7|71738.7|71775.3|71755.3|71782.4|71762.4|71753.4|71733.4|815
1665600600000|2022-10-12 18:50:00|71775.5|71755.5|71784.8|71764.8|71793.7|71773.7|71768|71748|766
1665600900000|2022-10-12 18:55:00|71784.7|71764.7|71794.2|71774.2|71794.2|71774.2|71768.7|71748.7|849
1665601200000|2022-10-12 19:00:00|71795.7|71775.7|71812.6|71792.6|71817.7|71803|71791|71771.2|873
1665601500000|2022-10-12 19:05:00|71807.5|71797.5|71813.1|71793.1|71814.8|71801.3|71802.5|71782.5|717
1665601800000|2022-10-12 19:10:00|71813.3|71793.3|71805.8|71795.8|71814.3|71799.6|71800.9|71785.9|633
1665602100000|2022-10-12 19:15:00|71806.2|71796.2|71786.8|71766.8|71808.8|71796.9|71785.1|71765.1|627
1665602400000|2022-10-12 19:20:00|71786.7|71766.7|71798.6|71778.6|71800.6|71780.6|71785.2|71765.2|636
1665602700000|2022-10-12 19:25:00|71798.7|71778.7|71806.4|71786.4|71809.1|71789.1|71797.4|71777.4|598
1665603000000|2022-10-12 19:30:00|71806.5|71786.5|71798.2|71778.2|71815.8|71795.8|71798.1|71778.1|462
1665603300000|2022-10-12 19:35:00|71798.1|71778.1|71791.1|71771.1|71799.3|71779.3|71790.3|71770.3|371
1665603600000|2022-10-12 19:40:00|71791.2|71771.2|71791.5|71771.5|71792.2|71772.2|71789.6|71769.6|422
1665603900000|2022-10-12 19:45:00|71791.4|71771.4|71791.5|71771.5|71794.2|71774.2|71789.9|71769.9|406
1665604200000|2022-10-12 19:50:00|71791.8|71771.8|71786.1|71766.1|71795.7|71775.7|71778|71762.3|438
1665604500000|2022-10-12 19:55:00|71786.2|71766.2|71792.2|71772.2|71794.7|71774.7|71770.1|71752.3|393
1665604800000|2022-10-12 20:00:00|71793.1|71773.1|71784.7|71764.7|71805.7|71785.7|71774.5|71754.8|505
1665605100000|2022-10-12 20:05:00|71784.1|71764.1|71781.2|71761.2|71785.2|71765.2|71777.4|71757.4|247
1665605400000|2022-10-12 20:10:00|71781.1|71761.1|71788.8|71768.8|71809.1|71789.1|71778.9|71758.9|272
1665605700000|2022-10-12 20:15:00|71788.3|71768.3|71773.7|71753.7|71789.2|71769.2|71766|71746|279
1665606000000|2022-10-12 20:20:00|71773.5|71753.5|71766.3|71746.3|71776|71756|71763.5|71743.5|106
1665606300000|2022-10-12 20:25:00|71766.1|71746.1|71785.6|71765.6|71785.6|71765.6|71763.2|71743.2|110
1665606600000|2022-10-12 20:30:00|71786.3|71766.3|71774.9|71754.9|71790|71770|71769|71749|271
1665606900000|2022-10-12 20:35:00|71774.8|71754.8|71780.9|71760.9|71785.1|71765.1|71774.1|71754.1|124
1665607200000|2022-10-12 20:40:00|71781.4|71761.4|71770.8|71750.8|71784.1|71764.1|71770.1|71743.5|134
1665607500000|2022-10-12 20:45:00|71770.3|71750.3|71777.7|71745.9|71782.8|71756.3|71767.7|71734.2|357
1665607800000|2022-10-12 20:50:00|71777|71745.5|71781.5|71743.5|71788.1|71754.5|71767.5|71735.1|348
1665608100000|2022-10-12 20:55:00|71782.6|71741.1|71779.2|71713.1|71804.8|71752.4|71754.3|71691|530
1665608400000|2022-10-12 21:00:00|71779|71713|71818.9|71699.9|71818.9|71714.1|71779|71698|141
1665608700000|2022-10-12 21:05:00|71822.6|71703.6|71797.7|71712.8|71822.6|71721.8|71782.2|71703.6|66
1665609000000|2022-10-12 21:10:00|71798.3|71711.4|71801.5|71711.1|71816.3|71724.3|71779.4|71700.7|51
1665609300000|2022-10-12 21:15:00|71801.7|71709.4|71806.8|71706.2|71825.7|71720.8|71782.8|71704.7|80
1665609600000|2022-10-12 21:20:00|71806.9|71707.8|71780.4|71719.5|71808.5|71719.8|71780.2|71702.4|40
1665609900000|2022-10-12 21:25:00|71780.3|71719.9|71822.3|71703.3|71822.3|71719.9|71780|71702.4|27
1665610200000|2022-10-12 21:30:00|71822.2|71703.2|71799.9|71699.6|71822.2|71718.5|71782.8|71699.5|81
1665610500000|2022-10-12 21:35:00|71799.3|71700.4|71799.9|71699.9|71800.1|71720.5|71782.1|71699.6|51
1665610800000|2022-10-12 21:40:00|71800.1|71699.8|71797.5|71711.4|71816|71713.8|71793.5|71699.8|67
1665611100000|2022-10-12 21:45:00|71798.8|71710.3|71796.8|71708.3|71817.1|71715.9|71785.2|71697.8|151
1665611400000|2022-10-12 21:50:00|71795.7|71709.2|71798.6|71706.7|71804.4|71713.6|71792.1|71706.7|103
1665611700000|2022-10-12 21:55:00|71798.9|71707.4|71823.5|71704.5|71831|71712|71796.2|71693.6|78
1665612000000|2022-10-12 22:00:00|71818.9|71699.9|71823.6|71704.6|71831.3|71712.3|71798.5|71693.2|150
1665612300000|2022-10-12 22:05:00|71818.3|71699.3|71809.4|71693|71831|71712|71789.7|71693|92
1665612600000|2022-10-12 22:10:00|71809.5|71705.7|71807|71692.6|71832.1|71714.7|71789.6|71692|137
1665612900000|2022-10-12 22:15:00|71821.1|71705.7|71825.1|71706.1|71832.6|71713.6|71806.9|71692.6|85
1665613200000|2022-10-12 22:20:00|71825.2|71706.2|71808.2|71694|71832.6|71713.6|71808.1|71693.9|117
1665613500000|2022-10-12 22:25:00|71808.1|71693.9|71798.3|71714.9|71828.2|71715.9|71792.3|71690.5|209
1665613800000|2022-10-12 22:30:00|71798.4|71714.8|71803.2|71718.2|71816|71718.4|71794.3|71705.4|91
1665614100000|2022-10-12 22:35:00|71802.9|71718.4|71808.9|71717.4|71815.1|71720.1|71794|71706|105
1665614400000|2022-10-12 22:40:00|71796.9|71713.2|71797|71706.1|71821.2|71720.7|71792.6|71706|65
1665614700000|2022-10-12 22:45:00|71810.4|71713.8|71808.6|71718.2|71814.6|71721.4|71792.5|71706.1|88
1665615000000|2022-10-12 22:50:00|71796.7|71711.7|71799.4|71717.5|71815.3|71721.6|71792.8|71708.9|576
1665615300000|2022-10-12 22:55:00|71799.6|71717.9|71791.9|71717|71803.4|71720.5|71787.6|71712.9|688
1665615600000|2022-10-12 23:00:00|71793.1|71718.1|71795.4|71715.2|71797.6|71720.3|71791|71713.9|670
1665615900000|2022-10-12 23:05:00|71794.3|71715.3|71789|71719.8|71797.3|71719.9|71785.1|71713.6|1029
1665616200000|2022-10-12 23:10:00|71789.3|71719.9|71780.5|71718|71793.8|71726.2|71776.8|71712.8|776
1665616500000|2022-10-12 23:15:00|71784.2|71718.8|71776.5|71718.3|71785.5|71723.2|71772.6|71715.4|895
1665616800000|2022-10-12 23:20:00|71777.2|71718.1|71792.3|71718.5|71796.4|71721.7|71767.9|71714.5|462
1665617100000|2022-10-12 23:25:00|71793.1|71717.9|71793.4|71719.8|71797.1|71720.1|71784.2|71711.9|175
1665617400000|2022-10-12 23:30:00|71794.1|71718.8|71795.4|71720.7|71795.4|71730.2|71777.4|71714.1|248
1665617700000|2022-10-12 23:35:00|71795.8|71714|71791.2|71720.9|71804.3|71729|71777.2|71714|285
1665618000000|2022-10-12 23:40:00|71791.4|71721.3|71781.2|71720|71791.6|71742.2|71762.2|71719.3|603
1665618300000|2022-10-12 23:45:00|71770.1|71726.2|71775.6|71723.5|71789.3|71730.1|71770.1|71712.8|394
1665618600000|2022-10-12 23:50:00|71776.3|71722.3|71775|71718.9|71779.7|71732.1|71762.6|71712.7|501
1665618900000|2022-10-12 23:55:00|71770.6|71724.2|71777.1|71728.6|71781.5|71737.5|71755.4|71710.2|412
1665619200000|2022-10-13 00:00:00|71761.8|71741.8|71761.7|71729.5|71786.1|71753.5|71759.9|71729.5|609
1665619500000|2022-10-13 00:05:00|71763.1|71729.3|71724.6|71704.6|71767.3|71735.9|71722.3|71699.2|556
1665619800000|2022-10-13 00:10:00|71724.5|71704.5|71721.3|71701.3|71727.2|71707.2|71717.4|71697.4|475
1665620100000|2022-10-13 00:15:00|71721.6|71701.6|71724.6|71704.6|71725.7|71705.7|71703.6|71683.6|486
1665620400000|2022-10-13 00:20:00|71724.9|71704.9|71698.5|71678.5|71727.8|71707.8|71689.5|71669.5|519
1665620700000|2022-10-13 00:25:00|71698.3|71678.3|71666.6|71646.6|71699|71679|71665.1|71645.1|665
1665621000000|2022-10-13 00:30:00|71666.2|71646.2|71651.4|71631.4|71672.5|71652.5|71648.4|71628.4|644
1665621300000|2022-10-13 00:35:00|71651.8|71631.8|71673.4|71653.4|71676.3|71656.3|71643.6|71623.6|485
1665621600000|2022-10-13 00:40:00|71672.4|71652.4|71703.9|71683.9|71708.9|71688.9|71672.4|71652.4|527
1665621900000|2022-10-13 00:45:00|71704.1|71684.1|71718.1|71698.1|71728|71708|71704.1|71684.1|627
1665622200000|2022-10-13 00:50:00|71718.2|71698.2|71682|71662|71720|71700|71674.7|71654.7|652
1665622500000|2022-10-13 00:55:00|71681.8|71661.8|71679.1|71659.1|71686.9|71666.9|71665.7|71650.1|612
1665622800000|2022-10-13 01:00:00|71679|71659|71700.2|71680.2|71700.5|71680.5|71678|71658|556
1665623100000|2022-10-13 01:05:00|71700.3|71680.3|71707.8|71687.8|71720.7|71705.7|71689.2|71669.2|590
1665623400000|2022-10-13 01:10:00|71707.7|71687.7|71695.6|71675.6|71714.4|71694.4|71689.4|71669.4|499
1665623700000|2022-10-13 01:15:00|71695.8|71675.8|71713.2|71693.2|71719.6|71699.6|71686.5|71666.5|497
1665624000000|2022-10-13 01:20:00|71713.5|71693.5|71742.2|71722.2|71751.5|71731.5|71703.3|71683.3|642
1665624300000|2022-10-13 01:25:00|71741.5|71721.5|71731.3|71721.3|71750.3|71730.4|71724.9|71714.2|637
1665624600000|2022-10-13 01:30:00|71731.2|71721.2|71769.4|71759.4|71782.7|71762.7|71713|71698.1|803
1665624900000|2022-10-13 01:35:00|71769.5|71759.5|71802.5|71792.5|71805.9|71793.2|71741.7|71727.8|757
1665625200000|2022-10-13 01:40:00|71802.7|71792.7|71778.3|71768.3|71814|71799.7|71773|71756.2|802
1665625500000|2022-10-13 01:45:00|71777.9|71767.9|71737.3|71727.3|71786.6|71768.5|71736.5|71718.7|780
1665625800000|2022-10-13 01:50:00|71737.1|71727.1|71750|71730|71772.2|71752.2|71718.8|71698.8|833
1665626100000|2022-10-13 01:55:00|71749.2|71729.2|71768.8|71748.8|71796.1|71776.1|71737.3|71717.3|751
1665626400000|2022-10-13 02:00:00|71770.1|71750.1|71767|71747|71793.5|71774.1|71736.4|71717.2|840
1665626700000|2022-10-13 02:05:00|71766.8|71746.8|71772.7|71762.7|71780.8|71767.3|71757.9|71744.4|652
1665627000000|2022-10-13 02:10:00|71772.6|71762.6|71800.5|71780.5|71811.6|71796.9|71758.1|71746.4|732
1665627300000|2022-10-13 02:15:00|71802.5|71782.5|71812.6|71792.6|71827.3|71813|71789.9|71769.9|675
1665627600000|2022-10-13 02:20:00|71812.7|71792.7|71808|71788|71834.8|71820.1|71797.2|71782.1|797
1665627900000|2022-10-13 02:25:00|71807.9|71787.9|71803.8|71783.8|71812.1|71798.5|71785.2|71769|731
1665628200000|2022-10-13 02:30:00|71803.4|71783.4|71789.4|71779.4|71811.1|71795.8|71788.2|71771.2|674
1665628500000|2022-10-13 02:35:00|71789.5|71779.5|71786.8|71776.8|71797.3|71782.7|71779.9|71761.9|596
1665628800000|2022-10-13 02:40:00|71786.9|71776.9|71778.7|71768.7|71796.5|71782|71777.9|71763.1|659
1665629100000|2022-10-13 02:45:00|71778.8|71768.8|71789.7|71779.7|71804.9|71791.3|71778.7|71767.2|660
1665629400000|2022-10-13 02:50:00|71789.6|71779.6|71791.9|71781.9|71806.6|71791.4|71787|71772.5|686
1665629700000|2022-10-13 02:55:00|71792.2|71782.2|71784.2|71774.2|71804.9|71792|71781|71768.5|640
1665630000000|2022-10-13 03:00:00|71785.4|71775.4|71799.4|71789.4|71813.1|71797.5|71785.4|71771.4|640
1665630300000|2022-10-13 03:05:00|71799.5|71789.5|71808.9|71798.9|71823.5|71808|71797.1|71784.1|576
1665630600000|2022-10-13 03:10:00|71809|71799|71797.1|71787.1|71814.5|71799.6|71796.8|71786.8|521
1665630900000|2022-10-13 03:15:00|71797.5|71787.5|71792.9|71782.9|71802.7|71790.3|71791.3|71778.7|545
1665631200000|2022-10-13 03:20:00|71792.6|71782.6|71796.1|71786.1|71806|71790.8|71780.5|71769.2|611
1665631500000|2022-10-13 03:25:00|71796.6|71786.6|71784.5|71764.5|71800.4|71786.6|71777.3|71762|621
1665631800000|2022-10-13 03:30:00|71785.1|71765.1|71784|71774|71798.6|71784.3|71778.5|71763.4|455
1665632100000|2022-10-13 03:35:00|71783.9|71773.9|71792.2|71782.2|71797.9|71784.8|71777.4|71765.6|515
1665632400000|2022-10-13 03:40:00|71792.1|71782.1|71801|71791|71804.9|71792.7|71788|71774.8|468
1665632700000|2022-10-13 03:45:00|71801.2|71791.2|71803.2|71793.2|71813.1|71799.9|71798.2|71786.5|405
1665633000000|2022-10-13 03:50:00|71803.6|71793.6|71802.4|71792.4|71813|71803|71799|71789|459
1665633300000|2022-10-13 03:55:00|71802.3|71792.3|71832.7|71822.7|71836.4|71823.5|71801.9|71788.3|438
1665633600000|2022-10-13 04:00:00|71832.5|71822.5|71850.7|71830.7|71857.4|71844.3|71819.1|71805.5|596
1665633900000|2022-10-13 04:05:00|71850.4|71830.4|71837.4|71827.4|71857.1|71842.3|71834.2|71819.5|482
1665634200000|2022-10-13 04:10:00|71837.1|71827.1|71833.3|71823.3|71842.2|71830.2|71824.6|71809.8|419
1665634500000|2022-10-13 04:15:00|71833.2|71823.2|71834.1|71824.1|71838.5|71828.5|71830.3|71820.3|297
1665634800000|2022-10-13 04:20:00|71833.8|71823.8|71839|71829|71844.4|71829.8|71829.3|71816.3|424
1665635100000|2022-10-13 04:25:00|71839.1|71829.1|71842.9|71832.9|71851.7|71838.5|71833.2|71821.3|455
1665635400000|2022-10-13 04:30:00|71843|71833|71834.6|71824.6|71843.3|71833.3|71833|71823|304
1665635700000|2022-10-13 04:35:00|71834.9|71824.9|71839.1|71829.1|71845.7|71833.9|71834.9|71824.8|237
1665636000000|2022-10-13 04:40:00|71839.3|71829.3|71846|71836|71851.2|71838.5|71839.3|71829.3|324
1665636300000|2022-10-13 04:45:00|71846.2|71836.2|71844.1|71834.1|71860.9|71848.2|71842.1|71827.7|496
1665636600000|2022-10-13 04:50:00|71843.7|71833.7|71835|71825|71852.2|71836.1|71833.2|71819|377
1665636900000|2022-10-13 04:55:00|71835.1|71825.1|71835.8|71825.8|71837.8|71827.8|71833.8|71823.8|332
1665637200000|2022-10-13 05:00:00|71835.6|71825.6|71851.1|71841.1|71856.4|71846.4|71835.3|71825.3|493
1665637500000|2022-10-13 05:05:00|71851.2|71841.2|71837.8|71827.8|71854.3|71841.8|71836.4|71822.5|439
1665637800000|2022-10-13 05:10:00|71837.9|71827.9|71835.6|71825.6|71842.5|71828.2|71832.5|71821.4|367
1665638100000|2022-10-13 05:15:00|71835.7|71825.7|71856|71836|71856.6|71840|71830.9|71819.8|388
1665638400000|2022-10-13 05:20:00|71855.9|71835.9|71856.7|71846.7|71864.2|71849|71844.1|71829.6|540
1665638700000|2022-10-13 05:25:00|71856.9|71846.9|71859|71849|71871.5|71856.3|71852.7|71838.3|598
1665639000000|2022-10-13 05:30:00|71859.1|71849.1|71846.6|71836.6|71872.6|71856.3|71843.9|71827.7|564
1665639300000|2022-10-13 05:35:00|71846.3|71836.3|71837.8|71827.8|71853.2|71838.3|71830.1|71815.8|592
1665639600000|2022-10-13 05:40:00|71837.9|71827.9|71824.6|71814.6|71842.3|71830.5|71813.8|71803.8|555
1665639900000|2022-10-13 05:45:00|71824.9|71814.9|71838.5|71828.5|71847.5|71831.2|71824.3|71809|611
1665640200000|2022-10-13 05:50:00|71842.3|71832.3|71827.7|71817.7|71847.6|71833.6|71821.3|71804|628
1665640500000|2022-10-13 05:55:00|71827.6|71817.6|71846.8|71836.8|71863.8|71849.1|71827.1|71817.1|719
1665640800000|2022-10-13 06:00:00|71847.9|71837.9|71852.5|71832.5|71858.7|71838.7|71823.9|71806.8|776
1665641100000|2022-10-13 06:05:00|71852.3|71832.3|71850.1|71840.1|71873.2|71853.2|71842.5|71827.2|700
1665641400000|2022-10-13 06:10:00|71850.2|71840.2|71882.9|71862.9|71894.7|71877|71845.7|71832.9|803
1665641700000|2022-10-13 06:15:00|71883.3|71863.3|71889|71879|71908.7|71893.5|71870.2|71855.4|864
1665642000000|2022-10-13 06:20:00|71890.1|71880.1|71898.1|71878.1|71901|71885.9|71862.8|71844.9|741
1665642300000|2022-10-13 06:25:00|71897.9|71877.9|71921.4|71911.4|71944.3|71932.8|71897.9|71877.9|813
1665642600000|2022-10-13 06:30:00|71921.5|71911.5|71924.8|71914.8|71944.3|71929.2|71915.8|71901.5|750
1665642900000|2022-10-13 06:35:00|71924.5|71914.5|71923.4|71913.4|71939.7|71925.6|71917.8|71907.8|659
1665643200000|2022-10-13 06:40:00|71923.6|71913.6|71926.4|71916.4|71937|71919.2|71919.9|71906.6|584
1665643500000|2022-10-13 06:45:00|71926.5|71916.5|71928.9|71918.9|71935.3|71921.9|71919.5|71909.5|621
1665643800000|2022-10-13 06:50:00|71929.2|71919.2|71939.1|71929.1|71948.5|71933|71928.4|71915.7|582
1665644100000|2022-10-13 06:55:00|71938.7|71928.7|71957|71947|71958.6|71947.9|71932.3|71922.3|741
1665644400000|2022-10-13 07:00:00|71957.2|71947.2|71970.3|71960.3|71981.6|71967.1|71944|71932.6|762
1665644700000|2022-10-13 07:05:00|71972.5|71962.5|71966.9|71956.9|71983.2|71973.2|71962.5|71948.1|700
1665645000000|2022-10-13 07:10:00|71967.1|71957.1|71977.1|71967.1|72005.7|71991.8|71965.4|71953.7|756
1665645300000|2022-10-13 07:15:00|71976.8|71966.8|71948|71938|71979.7|71967.6|71938.3|71921.8|862
1665645600000|2022-10-13 07:20:00|71948.4|71938.4|71989.4|71979.4|71993|71979.4|71942|71932|766
1665645900000|2022-10-13 07:25:00|71989.5|71979.5|71988.3|71978.3|71999.4|71988.4|71955.9|71940.7|823
1665646200000|2022-10-13 07:30:00|71988.4|71978.4|71984.2|71964.2|71999.9|71987.3|71964.9|71953.3|755
1665646500000|2022-10-13 07:35:00|71984.1|71964.1|71969|71959|71996.6|71981.8|71966.7|71953.9|645
1665646800000|2022-10-13 07:40:00|71969.1|71959.1|71958.1|71948.1|71975.8|71960.4|71927.4|71907.5|734
1665647100000|2022-10-13 07:45:00|71958.6|71948.6|71959.5|71949.5|71965.4|71953|71947.3|71932.4|700
1665647400000|2022-10-13 07:50:00|71959.1|71949.1|71923.4|71913.4|71961.7|71949.3|71920.7|71906.9|735
1665647700000|2022-10-13 07:55:00|71923.5|71913.5|71936|71926|71946.8|71932.5|71921.7|71910.6|682
1665648000000|2022-10-13 08:00:00|71936.1|71926.1|71943.1|71933.1|71958.6|71946.5|71932.2|71919.4|724
1665648300000|2022-10-13 08:05:00|71942.4|71932.4|71948.3|71928.3|71948.5|71935.8|71920.9|71908.9|777
1665648600000|2022-10-13 08:10:00|71948.2|71928.2|71942.1|71932.1|71955.9|71945.9|71936.7|71922|805
1665648900000|2022-10-13 08:15:00|71942.2|71932.2|71947.4|71937.4|71959.8|71949.8|71941.5|71931.5|642
1665649200000|2022-10-13 08:20:00|71947|71937|71988.9|71978.9|71997.1|71987.1|71946.8|71936.8|626
1665649500000|2022-10-13 08:25:00|71989|71979|72004.2|71994.2|72009.3|71996.7|71976.5|71962.2|738
1665649800000|2022-10-13 08:30:00|72004.1|71994.1|71977.2|71967.2|72010.7|71995.1|71959|71946.1|743
1665650100000|2022-10-13 08:35:00|71977.1|71967.1|71976.9|71966.9|71985.3|71975.3|71971.1|71957|594
1665650400000|2022-10-13 08:40:00|71977.1|71967.1|71969.6|71959.6|71981|71967.8|71966.4|71956.4|539
1665650700000|2022-10-13 08:45:00|71969.8|71959.8|71966.7|71956.7|71978|71963.3|71966.5|71952.7|563
1665651000000|2022-10-13 08:50:00|71966.9|71956.9|71945|71925|71967.1|71957.1|71940.3|71924.3|571
1665651300000|2022-10-13 08:55:00|71944.8|71924.8|71952.2|71932.2|71964.8|71953.4|71936.3|71918.8|688
1665651600000|2022-10-13 09:00:00|71948.7|71938.7|71934.3|71924.3|71956.4|71943.4|71929.1|71913|711
1665651900000|2022-10-13 09:05:00|71934.5|71924.5|71929.8|71919.8|71951|71938.2|71929.2|71919.2|611
1665652200000|2022-10-13 09:10:00|71929.9|71919.9|71911.3|71901.3|71946.8|71932.6|71908.2|71898.2|727
1665652500000|2022-10-13 09:15:00|71911.2|71901.2|71914.6|71904.6|71919.5|71905.7|71901.4|71891.4|634
1665652800000|2022-10-13 09:20:00|71914.2|71904.2|71918.6|71908.6|71925|71912.1|71908.5|71892.3|562
1665653100000|2022-10-13 09:25:00|71918.5|71908.5|71894.4|71884.4|71924.2|71909.2|71887.5|71868.9|732
1665653400000|2022-10-13 09:30:00|71894.6|71884.6|71911.9|71901.9|71916.3|71906.3|71880.1|71863.9|651
1665653700000|2022-10-13 09:35:00|71912.2|71902.2|71911|71901|71938.3|71922.7|71906.6|71892.3|613
1665654000000|2022-10-13 09:40:00|71910.9|71900.9|71908.9|71898.9|71912.4|71902.4|71894.5|71880.6|548
1665654300000|2022-10-13 09:45:00|71908.7|71898.7|71913.8|71903.8|71917.7|71905.9|71904|71886|601
1665654600000|2022-10-13 09:50:00|71913.6|71903.6|71935.3|71925.3|71947.3|71931.9|71905.9|71890.8|667
1665654900000|2022-10-13 09:55:00|71935.4|71925.4|71929.8|71919.8|71952.6|71932.6|71920.5|71900.5|633
1665655200000|2022-10-13 10:00:00|71931.4|71921.4|71904.9|71894.9|71943|71928.2|71904.1|71888.7|632
1665655500000|2022-10-13 10:05:00|71904.7|71894.7|71936.9|71926.9|71942.3|71929.8|71904.7|71893.2|434
1665655800000|2022-10-13 10:10:00|71937.3|71927.3|71940|71930|71948.6|71932.9|71933.2|71921.7|491
1665656100000|2022-10-13 10:15:00|71940.5|71930.5|71947.4|71937.4|71961.6|71946.5|71939.1|71926.8|627
1665656400000|2022-10-13 10:20:00|71947.3|71937.3|71952.2|71942.2|71961.3|71945.9|71943.5|71927.9|573
1665656700000|2022-10-13 10:25:00|71952.1|71942.1|71952.8|71942.8|71959.9|71946.2|71941.8|71929.4|535
1665657000000|2022-10-13 10:30:00|71952.9|71942.9|71947.2|71937.2|71974.6|71954.6|71946.1|71931.8|655
1665657300000|2022-10-13 10:35:00|71946.6|71936.6|71945|71935|71954|71940.2|71937.9|71926.8|493
1665657600000|2022-10-13 10:40:00|71944.9|71934.9|71942.3|71932.3|71951|71941|71937.4|71927.4|613
1665657900000|2022-10-13 10:45:00|71941.7|71931.7|71941.4|71931.4|71957.8|71942.6|71937.5|71926.9|712
1665658200000|2022-10-13 10:50:00|71941.7|71931.7|71935.9|71925.9|71951.9|71937.6|71923.5|71909.9|643
1665658500000|2022-10-13 10:55:00|71936.2|71926.2|71929.6|71919.6|71936.9|71926.9|71916.2|71906|681
1665658800000|2022-10-13 11:00:00|71928.3|71918.3|71947.3|71937.3|71957.8|71943.7|71927.1|71916.9|743
1665659100000|2022-10-13 11:05:00|71947.5|71937.5|71975.5|71965.5|71984.3|71968.6|71936.3|71926.3|639
1665659400000|2022-10-13 11:10:00|71975.7|71965.7|71968.1|71958.1|71976|71966|71950.3|71935.6|605
1665659700000|2022-10-13 11:15:00|71968.2|71958.2|71950.1|71940.1|71977.7|71962.6|71940.9|71926|747
1665660000000|2022-10-13 11:20:00|71950.2|71940.2|71947|71937|71959.9|71946.3|71942.4|71927|599
1665660300000|2022-10-13 11:25:00|71946.9|71936.9|71936.7|71916.7|71964.4|71950|71925.4|71910.8|692
1665660600000|2022-10-13 11:30:00|71931.8|71921.8|71920.6|71900.6|71950.8|71934.3|71898.2|71878.2|953
1665660900000|2022-10-13 11:35:00|71920.2|71900.2|71868.2|71848.2|71923.9|71907.1|71847.4|71827.4|1076
1665661200000|2022-10-13 11:40:00|71867.7|71847.7|71893.3|71873.3|71897.5|71877.5|71831.7|71811.7|1049
1665661500000|2022-10-13 11:45:00|71892.8|71872.8|71902.2|71882.2|71928|71908|71889.7|71869.7|985
1665661800000|2022-10-13 11:50:00|71901.6|71881.6|71885.6|71865.6|71918|71898|71884.3|71864.3|931
1665662100000|2022-10-13 11:55:00|71886.1|71866.1|71891.5|71871.5|71900.8|71880.8|71875.7|71857|936
1665662400000|2022-10-13 12:00:00|71892.2|71872.2|71888.4|71868.4|71914.3|71896.1|71876.7|71862|892
1665662700000|2022-10-13 12:05:00|71888|71868|71902.7|71882.7|71911.1|71895.4|71880.8|71861.8|903
1665663000000|2022-10-13 12:10:00|71902.6|71882.6|71914.5|71894.5|71920|71905.4|71895.6|71875.6|839
1665663300000|2022-10-13 12:15:00|71908.9|71898.9|71889.5|71879.5|71921.5|71906.9|71886.1|71875.6|806
1665663600000|2022-10-13 12:20:00|71889.6|71879.6|71910.7|71890.7|71911.7|71891.7|71883.8|71869|927
1665663900000|2022-10-13 12:25:00|71910.6|71890.6|71926.7|71890.4|71943|71910.9|71894|71870|818
1665664200000|2022-10-13 12:30:00|71926.3|71890.7|72324.4|72304.4|72349.9|72329.9|71926.1|71870.9|838
1665664500000|2022-10-13 12:35:00|72320.2|72300.2|72313.4|72293.4|72374.6|72354.6|72251.2|72188.9|842
1665664800000|2022-10-13 12:40:00|72314.4|72294.4|72334.2|72314.2|72348.2|72328.2|72270.6|72250.6|833
1665665100000|2022-10-13 12:45:00|72333.2|72313.2|72348.9|72328.9|72392.5|72372.5|72330.5|72310.5|809
1665665400000|2022-10-13 12:50:00|72347.8|72327.8|72343.4|72323.4|72372.7|72352.7|72291|72271|820
1665665700000|2022-10-13 12:55:00|72343.1|72323.1|72285.3|72265.3|72359.1|72339.1|72265.4|72248.4|815
1665666000000|2022-10-13 13:00:00|72286.5|72266.5|72309.9|72289.9|72319.5|72302.1|72261.9|72243.7|810
1665666300000|2022-10-13 13:05:00|72311.7|72291.7|72302.8|72282.8|72348.2|72332.7|72289.2|72272.6|824
1665666600000|2022-10-13 13:10:00|72297.8|72287.8|72322.6|72302.6|72358|72343|72290.6|72273.4|820
1665666900000|2022-10-13 13:15:00|72322.9|72302.9|72359.3|72339.3|72359.7|72344.7|72311.4|72296.4|798
1665667200000|2022-10-13 13:20:00|72359.9|72339.9|72300.9|72280.9|72362.5|72347.3|72194.9|72174.9|837
1665667500000|2022-10-13 13:25:00|72297.8|72277.8|72308.4|72288.4|72322.2|72302.2|72228.4|72208.4|828
1665667800000|2022-10-13 13:30:00|72307.1|72287.1|72238.2|72218.2|72326|72306|72238.2|72218.2|834
1665668100000|2022-10-13 13:35:00|72235.2|72215.2|72264.6|72244.6|72288.3|72268.3|72224.4|72204.4|819
1665668400000|2022-10-13 13:40:00|72264.3|72244.3|72237.4|72217.4|72274.9|72254.9|72213.5|72193.5|820
1665668700000|2022-10-13 13:45:00|72236.8|72216.8|72161.3|72141.3|72249.2|72229.2|72140.3|72125.4|822
1665669000000|2022-10-13 13:50:00|72163|72143|72167.2|72147.2|72186.1|72166.1|72144.3|72125.3|1095
1665669300000|2022-10-13 13:55:00|72167.4|72147.4|72180.5|72160.5|72216.8|72196.8|72155.6|72135.6|1099
1665669600000|2022-10-13 14:00:00|72178.7|72158.7|72162|72142|72199.3|72179.3|72154.5|72134.5|1076
1665669900000|2022-10-13 14:05:00|72162.3|72142.3|72170.9|72150.9|72203.1|72183.1|72138.2|72118.2|1118
1665670200000|2022-10-13 14:10:00|72170.3|72150.3|72165.2|72145.2|72198.3|72178.3|72161.4|72141.4|1127
1665670500000|2022-10-13 14:15:00|72163.4|72143.4|72203.9|72183.9|72204.5|72186.7|72153.8|72134.7|1050
1665670800000|2022-10-13 14:20:00|72203.4|72183.4|72234.5|72214.5|72242.4|72222.4|72189.6|72169.6|1067
1665671100000|2022-10-13 14:25:00|72232.7|72212.7|72249.1|72229.1|72290.1|72270.1|72228.5|72208.5|1017
1665671400000|2022-10-13 14:30:00|72248.6|72228.6|72201.5|72181.5|72258.5|72238.5|72171.1|72151.1|1096
1665671700000|2022-10-13 14:35:00|72201.9|72181.9|72191.3|72171.3|72228.3|72208.3|72172.7|72152.7|1073
1665672000000|2022-10-13 14:40:00|72191.4|72171.4|72190.5|72170.5|72215.9|72198.7|72170.1|72150.1|1023
1665672300000|2022-10-13 14:45:00|72189.8|72169.8|72151.7|72131.7|72197.1|72179.5|72139.8|72119.8|1051
1665672600000|2022-10-13 14:50:00|72152|72132|72152.4|72132.4|72161.9|72141.9|72128.8|72108.8|1018
1665672900000|2022-10-13 14:55:00|72153.2|72133.2|72167.1|72147.1|72167.9|72154.8|72134.7|72119.8|988
1665673200000|2022-10-13 15:00:00|72167.3|72147.3|72142.9|72122.9|72181.5|72162.6|72141|72122.9|894
1665673500000|2022-10-13 15:05:00|72143.3|72123.3|72068.9|72048.9|72147.1|72128.3|72053.1|72038.2|1059
1665673800000|2022-10-13 15:10:00|72068.3|72048.3|72034.3|72014.3|72103|72083|72032.1|72012.1|999
1665674100000|2022-10-13 15:15:00|72033.3|72013.3|71971.2|71951.2|72053.9|72033.9|71954.6|71934.6|1081
1665674400000|2022-10-13 15:20:00|71970.3|71950.3|71914.2|71894.2|71970.3|71950.3|71852.3|71832.3|1113
1665674700000|2022-10-13 15:25:00|71925.5|71905.5|71912.5|71892.5|71945.6|71926.9|71883.4|71863.4|1100
1665675000000|2022-10-13 15:30:00|71913.2|71893.2|71896.3|71876.3|71940.1|71922.3|71883|71863|1092
1665675300000|2022-10-13 15:35:00|71896.1|71876.1|71797.5|71777.5|71896.1|71876.1|71776|71756|1071
1665675600000|2022-10-13 15:40:00|71796.2|71776.2|71849.4|71829.4|71852.7|71834.1|71747.3|71727.3|1097
1665675900000|2022-10-13 15:45:00|71848.7|71828.7|71791.6|71771.6|71877|71857|71789.4|71769.4|1080
1665676200000|2022-10-13 15:50:00|71791.4|71771.4|71780.1|71760.1|71828|71808|71731|71715.8|1072
1665676500000|2022-10-13 15:55:00|71787.6|71767.6|71844|71824|71863|71845.3|71784.9|71764.9|1063
1665676800000|2022-10-13 16:00:00|71843|71823|71795.5|71775.5|71881.8|71861.8|71790|71770|1046
1665677100000|2022-10-13 16:05:00|71794.5|71774.5|71824|71804|71826.5|71806.5|71781.1|71761.1|1027
1665677400000|2022-10-13 16:10:00|71818.6|71798.6|71848.7|71828.7|71870.6|71853.8|71814.5|71794.5|1013
1665677700000|2022-10-13 16:15:00|71849.3|71829.3|71885.1|71865.1|71903.6|71888.8|71838.8|71818.8|992
1665678000000|2022-10-13 16:20:00|71884.6|71864.6|71854.9|71834.9|71898.5|71878.5|71836.2|71816.2|969
1665678300000|2022-10-13 16:25:00|71855.1|71835.1|71838.7|71818.7|71871|71851|71804.6|71784.6|1017
1665678600000|2022-10-13 16:30:00|71838.5|71818.5|71831|71811|71857.9|71837.9|71820.7|71800.7|989
1665678900000|2022-10-13 16:35:00|71830.7|71810.7|71843.4|71823.4|71851.1|71831.1|71820.5|71803.9|949
1665679200000|2022-10-13 16:40:00|71843.3|71823.3|71819.7|71799.7|71854.8|71835.2|71807.7|71794.1|834
1665679500000|2022-10-13 16:45:00|71820.1|71800.1|71828.2|71808.2|71842|71822|71815.7|71795.7|857
1665679800000|2022-10-13 16:50:00|71828.3|71808.3|71851|71831|71851.1|71831.1|71810.6|71794.9|797
1665680100000|2022-10-13 16:55:00|71850.3|71830.3|71847.9|71827.9|71862.5|71842.5|71832.2|71812.2|858
1665680400000|2022-10-13 17:00:00|71847.8|71827.8|71818.2|71798.2|71859.7|71839.7|71809.4|71789.4|898
1665680700000|2022-10-13 17:05:00|71818.3|71798.3|71848.1|71828.1|71848.3|71828.3|71803.3|71783.3|849
1665681000000|2022-10-13 17:10:00|71848|71828|71834.7|71814.7|71865|71846.7|71831.6|71811.6|798
1665681300000|2022-10-13 17:15:00|71834.8|71814.8|71789.2|71769.2|71835.8|71815.8|71771.8|71751.8|904
1665681600000|2022-10-13 17:20:00|71790.1|71770.1|71749.8|71729.8|71793.9|71773.9|71731.6|71716.4|969
1665681900000|2022-10-13 17:25:00|71750.2|71730.2|71721.7|71701.7|71756.3|71736.3|71696.2|71681|888
1665682200000|2022-10-13 17:30:00|71722.1|71702.1|71696.7|71676.7|71722.1|71702.1|71679.6|71664.3|899
1665682500000|2022-10-13 17:35:00|71696.9|71676.9|71689.1|71669.1|71704.5|71686.5|71684.6|71664.6|908
1665682800000|2022-10-13 17:40:00|71688.9|71668.9|71716.1|71696.1|71722.7|71702.7|71686|71666|971
1665683100000|2022-10-13 17:45:00|71716.5|71696.5|71707.2|71687.2|71724.9|71704.9|71699.4|71681.3|927
1665683400000|2022-10-13 17:50:00|71707.9|71687.9|71709.1|71689.1|71719.9|71705.2|71696.2|71681.4|882
1665683700000|2022-10-13 17:55:00|71709.3|71689.3|71709.7|71689.7|71716.9|71696.9|71688.6|71673.2|831
1665684000000|2022-10-13 18:00:00|71708.8|71688.8|71721.4|71701.4|71791.7|71771.7|71708.8|71688.8|946
1665684300000|2022-10-13 18:05:00|71721.5|71701.5|71736.2|71716.2|71753.7|71733.7|71715.1|71695.1|922
1665684600000|2022-10-13 18:10:00|71736|71716|71756|71736|71757.2|71738.8|71719.6|71699.6|927
1665684900000|2022-10-13 18:15:00|71754.9|71734.9|71756.8|71736.8|71768.1|71748.1|71738.5|71723.8|870
1665685200000|2022-10-13 18:20:00|71756.6|71736.6|71759.8|71739.8|71781.1|71761.1|71753.6|71734.4|930
1665685500000|2022-10-13 18:25:00|71759.9|71739.9|71790.1|71770.1|71807.7|71793.3|71758.3|71738.3|925
1665685800000|2022-10-13 18:30:00|71789.8|71769.8|71763.4|71743.4|71791.7|71771.7|71758.6|71740.7|870
1665686100000|2022-10-13 18:35:00|71763.1|71743.1|71740|71720|71772.7|71752.7|71731.6|71711.6|830
1665686400000|2022-10-13 18:40:00|71740.4|71720.4|71735.4|71715.4|71757.9|71741.5|71730.2|71711.9|713
1665686700000|2022-10-13 18:45:00|71735.1|71715.1|71726.2|71706.2|71738.8|71726.5|71720.4|71700.4|732
1665687000000|2022-10-13 18:50:00|71726.3|71706.3|71716.2|71696.2|71737.5|71719.2|71693|71675.8|652
1665687300000|2022-10-13 18:55:00|71715.8|71695.8|71713.4|71703.4|71726.5|71710|71705.6|71687.1|810
1665687600000|2022-10-13 19:00:00|71712.4|71702.4|71745.6|71725.6|71751.3|71731.3|71712.4|71702.4|758
1665687900000|2022-10-13 19:05:00|71745.8|71725.8|71728.9|71708.9|71747|71727|71721.6|71703.2|654
1665688200000|2022-10-13 19:10:00|71729|71709|71769.8|71749.8|71772.9|71752.9|71725.6|71705.6|666
1665688500000|2022-10-13 19:15:00|71768.4|71748.4|71761.7|71741.7|71772.4|71752.4|71746.6|71727.4|692
1665688800000|2022-10-13 19:20:00|71761.8|71741.8|71771.8|71751.8|71784.6|71767.9|71758|71740.6|720
1665689100000|2022-10-13 19:25:00|71771.6|71751.6|71805.4|71785.4|71811.7|71791.7|71765.7|71745.7|773
1665689400000|2022-10-13 19:30:00|71805.8|71785.8|71822.9|71802.9|71824.5|71808.7|71801.2|71782|638
1665689700000|2022-10-13 19:35:00|71823|71803|71810.3|71790.3|71823.4|71803.4|71805.9|71785.9|522
1665690000000|2022-10-13 19:40:00|71810.4|71790.4|71784.8|71764.8|71812.7|71793.7|71776.3|71756.3|493
1665690300000|2022-10-13 19:45:00|71784.7|71764.7|71783.7|71763.7|71785.6|71767.2|71776.3|71757.6|287
1665690600000|2022-10-13 19:50:00|71784.6|71764.6|71776.1|71756.1|71792|71772|71774.3|71754.3|374
1665690900000|2022-10-13 19:55:00|71776.2|71756.2|71803|71783|71803.4|71783.4|71776.2|71756.2|366
1665691200000|2022-10-13 20:00:00|71803.6|71783.6|71798.8|71778.8|71804.9|71784.9|71792.9|71772.9|327
1665691500000|2022-10-13 20:05:00|71798.7|71778.7|71815.4|71795.4|71816.5|71796.5|71798.3|71778.3|256
1665691800000|2022-10-13 20:10:00|71815.5|71795.5|71815.4|71795.4|71820.2|71800.2|71812.6|71792.6|145
1665692100000|2022-10-13 20:15:00|71817.3|71797.3|71834.3|71814.3|71838.6|71818.6|71817.1|71797.1|518
1665692400000|2022-10-13 20:20:00|71834.8|71814.8|71837|71817|71838|71818|71833.9|71813.9|210
1665692700000|2022-10-13 20:25:00|71837.5|71817.5|71837|71817|71838.4|71818.4|71833.6|71813.6|168
1665693000000|2022-10-13 20:30:00|71836.8|71816.8|71806.6|71786.6|71837.8|71817.8|71803.1|71783.1|183
1665693300000|2022-10-13 20:35:00|71806.3|71786.3|71763.7|71743.7|71811.7|71787.2|71763.7|71732.4|217
1665693600000|2022-10-13 20:40:00|71763.8|71743.8|71775|71755|71786.3|71760.6|71760|71736.4|409
1665693900000|2022-10-13 20:45:00|71774.5|71754.5|71780.4|71744.2|71788.1|71756.4|71753.2|71718.3|281
1665694200000|2022-10-13 20:50:00|71780.3|71744.3|71770.9|71750.9|71813.5|71755.7|71770.4|71713.1|152
1665694500000|2022-10-13 20:55:00|71770.8|71750.8|71856.4|71737.4|71862.5|71758|71770|71696.7|599
1665694800000|2022-10-13 21:00:00|71851.4|71732.4|71814.5|71695.5|71853.1|71734.1|71814.5|71695.5|58
1665695100000|2022-10-13 21:05:00|71814.8|71695.8|71833.8|71714.8|71838.1|71719.1|71814.8|71695.8|55
1665695400000|2022-10-13 21:10:00|71845.3|71726.3|71835.3|71716.3|71846|71727|71834.1|71715.1|89
1665695700000|2022-10-13 21:15:00|71832.1|71713.1|71839.7|71720.7|71840.2|71721.2|71830.7|71711.7|32
1665696000000|2022-10-13 21:20:00|71839.5|71720.5|71834.6|71715.6|71839.5|71720.5|71833.2|71714.2|55
1665696300000|2022-10-13 21:25:00|71834.8|71715.8|71834.6|71715.6|71835.9|71716.9|71833.3|71714.3|43
1665696600000|2022-10-13 21:30:00|71835.2|71716.2|71834.3|71715.3|71835.6|71716.6|71833.7|71714.7|41
1665696900000|2022-10-13 21:35:00|71834.6|71715.6|71834.6|71715.6|71836.8|71717.8|71831.4|71712.4|53
1665697200000|2022-10-13 21:40:00|71834.5|71715.5|71834.3|71715.3|71836.5|71717.5|71831.6|71712.6|70
1665697500000|2022-10-13 21:45:00|71833.9|71714.9|71849.2|71730.2|71852.1|71733.1|71833.9|71714.9|65
1665697800000|2022-10-13 21:50:00|71849.4|71730.4|71852.2|71733.2|71852.4|71733.4|71847.1|71728.1|124
1665698100000|2022-10-13 21:55:00|71851.6|71732.6|71858.3|71739.3|71862.2|71743.2|71847.5|71730|203
1665698400000|2022-10-13 22:00:00|71858.4|71739.4|71847.6|71728.6|71866.3|71747.3|71841|71722|84
1665698700000|2022-10-13 22:05:00|71850.2|71731.2|71858.9|71739.9|71866.2|71747.2|71842.1|71723.1|102
1665699000000|2022-10-13 22:10:00|71852.6|71733.6|71849|71730|71862.1|71743.1|71842.1|71723.1|62
1665699300000|2022-10-13 22:15:00|71853.2|71734.2|71852.7|71733.7|71855.9|71736.9|71842|71723|48
1665699600000|2022-10-13 22:20:00|71847.4|71728.4|71852.9|71763.5|71869.7|71774.6|71828.2|71709.2|131
1665699900000|2022-10-13 22:25:00|71853.1|71763.4|71845.2|71790.7|71859.4|71790.7|71840.2|71733.7|159
1665700200000|2022-10-13 22:30:00|71842.4|71793.4|71844.2|71795|71872.1|71800|71840.3|71765.7|127
1665700500000|2022-10-13 22:35:00|71845|71793.4|71845|71793.4|71855.2|71797.5|71840.4|71785.4|50
1665700800000|2022-10-13 22:40:00|71841.6|71797.1|71835.7|71792.5|71853.3|71798.7|71835.7|71784.2|55
1665701100000|2022-10-13 22:45:00|71840.5|71789.2|71842.1|71769.2|71855.6|71795.8|71828.5|71769.2|104
1665701400000|2022-10-13 22:50:00|71841.8|71781.5|71828.7|71775|71865.4|71795|71827.9|71740.3|78
1665701700000|2022-10-13 22:55:00|71858.4|71735.4|71809.7|71755.5|71858.4|71801.7|71805.4|71709.3|225
1665702000000|2022-10-13 23:00:00|71809.4|71754.7|71796.1|71746.9|71820.3|71773.9|71793.9|71717.3|173
1665702300000|2022-10-13 23:05:00|71814.5|71744.9|71804.1|71758.3|71831.7|71769.5|71799.2|71740.8|123
1665702600000|2022-10-13 23:10:00|71804.6|71758.4|71801.2|71762.7|71817.3|71765.9|71799.2|71750|68
1665702900000|2022-10-13 23:15:00|71804.8|71758.4|71799.4|71750.3|71805.6|71766.1|71798.9|71737.3|63
1665703200000|2022-10-13 23:20:00|71800.6|71752.1|71833.3|71752.2|71852.1|71767|71799.4|71717.4|210
1665703500000|2022-10-13 23:25:00|71829.1|71749.9|71833.1|71747.7|71856.5|71763|71829.1|71717.4|104
1665703800000|2022-10-13 23:30:00|71835.6|71751.4|71830.3|71758.6|71863.4|71770.5|71826|71714.2|89
1665704100000|2022-10-13 23:35:00|71840.6|71742.9|71838|71719|71863.2|71771.7|71812|71719|62
1665704400000|2022-10-13 23:40:00|71823.2|71740.3|71835.3|71778.9|71860.7|71779.3|71786.3|71719|211
1665704700000|2022-10-13 23:45:00|71835|71777.9|71837.5|71766.3|71852|71783.7|71778.5|71741.8|371
1665705000000|2022-10-13 23:50:00|71838.3|71758.7|71826.9|71751.1|71840.8|71773|71799.1|71735.6|240
1665705300000|2022-10-13 23:55:00|71827|71750|71822|71743.4|71854.1|71755|71794.3|71726.1|181
1665705600000|2022-10-14 00:00:00|71823.8|71737.7|71775.2|71755.2|71826.3|71762.8|71773.1|71728.4|500
1665705900000|2022-10-14 00:05:00|71775.1|71755.1|71779.6|71747.5|71797.2|71770|71764.7|71741.4|465
1665706200000|2022-10-14 00:10:00|71779.7|71747.4|71777.4|71757.4|71789.7|71759.8|71745.6|71714.6|806
1665706500000|2022-10-14 00:15:00|71777.6|71757.6|71955.8|71925.8|71959.5|71933.9|71769.3|71749.2|589
1665706800000|2022-10-14 00:20:00|71955.6|71923.2|71895.9|71875.9|71958.2|71932.3|71888.3|71868.3|527
1665707100000|2022-10-14 00:25:00|71895.7|71875.7|71880.3|71860.3|71896|71876|71834.8|71814.8|552
1665707400000|2022-10-14 00:30:00|71880.2|71860.2|71895.7|71875.7|71918.3|71898.3|71880.2|71860.2|488
1665707700000|2022-10-14 00:35:00|71895.5|71875.5|71852|71832|71899.7|71879.7|71841.3|71821.3|599
1665708000000|2022-10-14 00:40:00|71851.5|71831.5|71855.7|71835.7|71865.9|71845.9|71845.2|71825.2|535
1665708300000|2022-10-14 00:45:00|71855.2|71835.2|71863.1|71843.1|71894.5|71874.5|71852.8|71832.8|568
1665708600000|2022-10-14 00:50:00|71863|71843|71860.5|71840.5|71890.1|71870.1|71853.9|71833.9|626
1665708900000|2022-10-14 00:55:00|71857.8|71837.8|71894.8|71874.8|71900.4|71880.4|71841.8|71821.8|737
1665709200000|2022-10-14 01:00:00|71894.7|71874.7|71849.1|71829.1|71894.7|71874.7|71847.3|71827.3|890
1665709500000|2022-10-14 01:05:00|71848.7|71828.7|71848.6|71828.6|71893.7|71873.7|71841.4|71826.4|842
1665709800000|2022-10-14 01:10:00|71848.8|71828.8|71869.3|71849.3|71875.7|71855.7|71848.3|71828.3|745
1665710100000|2022-10-14 01:15:00|71869.2|71849.2|71875.6|71865.6|71882.8|71866|71842|71822|658
1665710400000|2022-10-14 01:20:00|71875.4|71865.4|71896.2|71876.2|71904.4|71884.4|71865|71848.2|692
1665710700000|2022-10-14 01:25:00|71895.7|71875.7|71887.4|71867.4|71899.1|71879.1|71884.1|71864.1|521
1665711000000|2022-10-14 01:30:00|71887.6|71867.6|71887.6|71867.6|71928.4|71908.4|71882.7|71862.7|834
1665711300000|2022-10-14 01:35:00|71887.4|71867.4|71932.4|71912.4|71961.3|71941.3|71884.1|71864.1|869
1665711600000|2022-10-14 01:40:00|71933.2|71913.2|71791|71771|71940.3|71920.3|71779.2|71759.2|1008
1665711900000|2022-10-14 01:45:00|71795.3|71775.3|71644|71624|71798.3|71778.3|71600.5|71580.5|1080
1665712200000|2022-10-14 01:50:00|71645.2|71625.2|71688.5|71668.5|71700.7|71680.7|71635.2|71615.2|998
1665712500000|2022-10-14 01:55:00|71688.6|71668.6|71700.1|71680.1|71722.3|71702.3|71684|71664|935
1665712800000|2022-10-14 02:00:00|71700.2|71680.2|71703.2|71683.2|71740.4|71721.6|71679.4|71659.4|914
1665713100000|2022-10-14 02:05:00|71702.9|71682.9|71689.3|71679.3|71720.3|71700.3|71672.2|71654.3|901
1665713400000|2022-10-14 02:10:00|71690.3|71680.3|71690.8|71670.8|71720.4|71700.4|71667.2|71650.4|952
1665713700000|2022-10-14 02:15:00|71692.3|71672.3|71724.4|71704.4|71727.9|71707.9|71671.9|71651.9|892
1665714000000|2022-10-14 02:20:00|71724.3|71704.3|71740.9|71730.9|71758|71741.5|71721.4|71701.4|706
1665714300000|2022-10-14 02:25:00|71741.1|71731.1|71763.2|71743.2|71785.6|71770.7|71737.6|71725.4|785
1665714600000|2022-10-14 02:30:00|71763.1|71743.1|71717.7|71697.7|71767.6|71749.8|71705|71690.2|818
1665714900000|2022-10-14 02:35:00|71717.8|71697.8|71728.1|71708.1|71732.7|71718.2|71692.3|71675.9|857
1665715200000|2022-10-14 02:40:00|71728.4|71708.4|71778.8|71758.8|71783.9|71768|71721.5|71706.5|858
1665715500000|2022-10-14 02:45:00|71773.5|71763.5|71786.5|71776.5|71793.5|71778.3|71759.5|71744.7|778
1665715800000|2022-10-14 02:50:00|71786.4|71776.4|71783.1|71773.1|71804.6|71791.6|71778.8|71763.9|741
1665716100000|2022-10-14 02:55:00|71788.8|71768.8|71793.6|71773.6|71803.8|71785.2|71766|71748.9|844
1665716400000|2022-10-14 03:00:00|71791.7|71771.7|71806.7|71796.7|71815.2|71796.7|71773.9|71758.7|825
1665716700000|2022-10-14 03:05:00|71807|71797|71809.2|71799.2|71822.5|71807.5|71779.4|71763.8|797
1665717000000|2022-10-14 03:10:00|71809.1|71799.1|71840|71830|71849.4|71833.8|71807.6|71792.9|757
1665717300000|2022-10-14 03:15:00|71840.1|71830.1|71817.5|71807.5|71859.1|71844.3|71812.8|71799.8|832
1665717600000|2022-10-14 03:20:00|71817.3|71807.3|71814|71794|71825.4|71810.1|71792.6|71776.4|733
1665717900000|2022-10-14 03:25:00|71809.1|71799.1|71811.8|71801.8|71841.6|71826.2|71807.1|71791.9|659
1665718200000|2022-10-14 03:30:00|71811.2|71801.2|71777|71767|71822.6|71807.9|71775.3|71763.2|616
1665718500000|2022-10-14 03:35:00|71777.1|71767.1|71790.3|71780.3|71804.3|71789.4|71755.2|71739.8|767
1665718800000|2022-10-14 03:40:00|71790.5|71780.5|71793.4|71773.4|71801.8|71788.9|71762.2|71747.4|811
1665719100000|2022-10-14 03:45:00|71793.6|71773.6|71791.9|71771.9|71802|71792|71759.7|71745|766
1665719400000|2022-10-14 03:50:00|71791.8|71771.8|71822.9|71812.9|71837.4|71822.6|71785.5|71771|680
1665719700000|2022-10-14 03:55:00|71823.2|71813.2|71810.7|71790.7|71832.5|71817.6|71799.8|71788.8|693
1665720000000|2022-10-14 04:00:00|71810.6|71790.6|71786.4|71766.4|71832.1|71817.6|71782.8|71766.3|759
1665720300000|2022-10-14 04:05:00|71780.2|71770.2|71774.3|71754.3|71785.4|71773.6|71759.9|71745.7|540
1665720600000|2022-10-14 04:10:00|71769.4|71759.4|71764.9|71754.9|71782.5|71767.4|71761.9|71747.8|546
1665720900000|2022-10-14 04:15:00|71765.5|71755.5|71796.1|71776.1|71796.1|71780.2|71761.8|71748.9|503
1665721200000|2022-10-14 04:20:00|71796.7|71776.7|71812.4|71802.4|71826.1|71811.9|71792.1|71776.4|585
1665721500000|2022-10-14 04:25:00|71812.5|71802.5|71823.4|71803.4|71826.6|71809|71796.8|71784.3|631
1665721800000|2022-10-14 04:30:00|71823.5|71803.5|71792.2|71772.2|71835.1|71819.4|71786.4|71766.4|686
1665722100000|2022-10-14 04:35:00|71792|71772|71788.7|71768.7|71800.5|71782.3|71774.2|71759.1|606
1665722400000|2022-10-14 04:40:00|71788.2|71768.2|71799.8|71779.8|71804|71787|71783.4|71765.4|741
1665722700000|2022-10-14 04:45:00|71799.6|71779.6|71816.9|71796.9|71817.6|71797.6|71778.9|71758.9|591
1665723000000|2022-10-14 04:50:00|71816.8|71796.8|71813|71793|71825.2|71805.2|71800|71780|591
1665723300000|2022-10-14 04:55:00|71813.4|71793.4|71808.5|71788.5|71817.6|71802.6|71806.9|71786.9|581
1665723600000|2022-10-14 05:00:00|71808.9|71788.9|71773.4|71753.4|71813.7|71793.7|71772.6|71752.6|770
1665723900000|2022-10-14 05:05:00|71773.6|71753.6|71784.1|71764.1|71799.6|71784.4|71771.6|71751.6|799
1665724200000|2022-10-14 05:10:00|71784.6|71764.6|71769.3|71749.3|71789.1|71769.6|71750.9|71731.9|784
1665724500000|2022-10-14 05:15:00|71769.6|71749.6|71771.2|71751.2|71785.4|71765.4|71750.6|71735.8|813
1665724800000|2022-10-14 05:20:00|71768.3|71758.3|71784.6|71764.6|71787.2|71772.2|71758.9|71738.9|575
1665725100000|2022-10-14 05:25:00|71784.7|71764.7|71778.4|71758.4|71798.6|71784.6|71770.9|71753.8|749
1665725400000|2022-10-14 05:30:00|71779.2|71759.2|71748.9|71738.9|71788.1|71768.1|71748.7|71733.8|786
1665725700000|2022-10-14 05:35:00|71748.5|71738.5|71726.1|71706.1|71759.3|71745.4|71710.3|71695.3|521
1665726000000|2022-10-14 05:40:00|71726|71706|71712.1|71702.1|71736.7|71716.7|71697.6|71680.5|837
1665726300000|2022-10-14 05:45:00|71712|71702|71704.4|71694.4|71728.2|71714.8|71700.9|71684.5|776
1665726600000|2022-10-14 05:50:00|71704.3|71694.3|71721.9|71711.9|71736.5|71722.2|71699.7|71684.9|711
1665726900000|2022-10-14 05:55:00|71722.2|71712.2|71746.1|71726.1|71754.4|71740.9|71722.2|71709.4|783
1665727200000|2022-10-14 06:00:00|71741|71731|71735.8|71715.8|71770.3|71755.4|71717.9|71701.3|914
1665727500000|2022-10-14 06:05:00|71735.6|71715.6|71748.4|71728.4|71769.1|71752.7|71730.2|71715.4|840
1665727800000|2022-10-14 06:10:00|71748.9|71728.9|71758.8|71738.8|71777|71762.6|71743.2|71726.5|758
1665728100000|2022-10-14 06:15:00|71759.5|71739.5|71736.9|71716.9|71761|71747.2|71723.7|71705.9|857
1665728400000|2022-10-14 06:20:00|71736.8|71716.8|71759.9|71739.9|71783|71773|71731.3|71716.5|852
1665728700000|2022-10-14 06:25:00|71759.8|71739.8|71755.9|71745.9|71766.3|71752.2|71740|71726.6|868
1665729000000|2022-10-14 06:30:00|71761.3|71741.3|71779.5|71769.5|71780.1|71770.1|71752.2|71737.8|837
1665729300000|2022-10-14 06:35:00|71779.6|71769.6|71766|71756|71782.1|71769.8|71755.9|71739.9|841
1665729600000|2022-10-14 06:40:00|71766.1|71756.1|71758.8|71748.8|71779.6|71766|71754.9|71739.7|756
1665729900000|2022-10-14 06:45:00|71759.1|71749.1|71795.7|71785.7|71808.4|71797|71756.2|71746.2|778
1665730200000|2022-10-14 06:50:00|71795.8|71785.8|71829.6|71809.6|71836.1|71823.4|71788.2|71773.7|884
1665730500000|2022-10-14 06:55:00|71826.1|71816.1|71822.7|71802.7|71831.5|71821.5|71810.1|71800.1|843
1665730800000|2022-10-14 07:00:00|71819.3|71809.3|71819.7|71809.7|71832.5|71819|71802.8|71789.9|925
1665731100000|2022-10-14 07:05:00|71819.2|71809.2|71822.3|71812.3|71837.8|71823|71816.6|71803.5|845
1665731400000|2022-10-14 07:10:00|71822.4|71812.4|71846.5|71836.5|71852.6|71838.8|71817.7|71803.8|741
1665731700000|2022-10-14 07:15:00|71846.6|71836.6|71876.4|71856.4|71890.3|71873.6|71845.6|71831.2|901
1665732000000|2022-10-14 07:20:00|71871.4|71861.4|71907.8|71887.8|71939.3|71921.2|71869|71859|914
1665732300000|2022-10-14 07:25:00|71907.6|71887.6|71873.9|71863.9|71912.7|71896.3|71863.5|71848.5|858
1665732600000|2022-10-14 07:30:00|71874|71864|71907.3|71897.3|71907.3|71897.3|71874|71861.6|783
1665732900000|2022-10-14 07:35:00|71907.5|71897.5|71869.7|71859.7|71912.9|71902.9|71867.8|71857.5|771
1665733200000|2022-10-14 07:40:00|71874|71854|71865.6|71845.6|71884.4|71874.4|71851.6|71831.6|762
1665733500000|2022-10-14 07:45:00|71866.3|71846.3|71892.3|71882.3|71904.3|71888.8|71864.6|71844.6|755
1665733800000|2022-10-14 07:50:00|71892.4|71882.4|71880.1|71870.1|71918.6|71903.7|71878.5|71862.5|827
1665734100000|2022-10-14 07:55:00|71880.2|71870.2|71881.8|71861.8|71896|71883.3|71873|71855.4|774
1665734400000|2022-10-14 08:00:00|71881.7|71861.7|71896.2|71886.2|71915.4|71902.1|71872.8|71857.9|807
1665734700000|2022-10-14 08:05:00|71896.1|71886.1|71928.4|71908.4|71929.1|71913.9|71883|71873|844
1665735000000|2022-10-14 08:10:00|71928.5|71908.5|71926.7|71916.7|71936.7|71921.3|71896|71879.7|846
1665735300000|2022-10-14 08:15:00|71926.8|71916.8|71992.6|71982.6|71995.9|71982.8|71921.6|71906.9|875
1665735600000|2022-10-14 08:20:00|71992.7|71982.7|72002.8|71982.8|72041.2|72021.2|71992.6|71975.5|952
1665735900000|2022-10-14 08:25:00|72001.7|71981.7|72008.2|71998.2|72025.1|72012.4|71991.7|71977.7|891
1665736200000|2022-10-14 08:30:00|72009.9|71999.9|71996.9|71986.9|72020.5|72010.5|71982.9|71967.7|873
1665736500000|2022-10-14 08:35:00|71997|71987|71993.3|71973.3|72030.8|72016.4|71981.6|71969.5|800
1665736800000|2022-10-14 08:40:00|71993.2|71973.2|72001.3|71991.3|72018.2|72002.8|71980.4|71966.7|761
1665737100000|2022-10-14 08:45:00|72001.4|71991.4|72016.1|71996.1|72027.2|72011.4|71998.6|71984|768
1665737400000|2022-10-14 08:50:00|72016|71996|72045.7|72025.7|72050.8|72038.1|72007.4|71994.4|663
1665737700000|2022-10-14 08:55:00|72045.6|72025.6|72059.5|72049.5|72074.3|72058.7|72025.2|72013.6|800
1665738000000|2022-10-14 09:00:00|72059.8|72049.8|72077.1|72067.1|72092.7|72077.7|72059.7|72046.6|842
1665738300000|2022-10-14 09:05:00|72077|72067|72087.3|72077.3|72092.6|72078.4|72066.9|72052.3|785
1665738600000|2022-10-14 09:10:00|72087.1|72077.1|72106.8|72086.8|72107.1|72093|72080.6|72068.3|705
1665738900000|2022-10-14 09:15:00|72103.1|72093.1|72113.5|72103.5|72129.6|72114|72094.9|72081.8|841
1665739200000|2022-10-14 09:20:00|72113.4|72103.4|72108.6|72098.6|72125.4|72112.5|72087.3|72077.3|760
1665739500000|2022-10-14 09:25:00|72108.4|72098.4|72110.2|72100.2|72118.1|72103.6|72097.5|72087.5|630
1665739800000|2022-10-14 09:30:00|72110.3|72100.3|72127.6|72117.6|72133.1|72123.1|72106.7|72093.8|609
1665740100000|2022-10-14 09:35:00|72127.4|72117.4|72154.7|72144.7|72185.4|72165.4|72120.6|72106.4|779
1665740400000|2022-10-14 09:40:00|72154.8|72144.8|72174.2|72154.2|72175.2|72158.2|72136.5|72120.4|755
1665740700000|2022-10-14 09:45:00|72174.3|72154.3|72138.5|72118.5|72182.6|72166.8|72097.2|72077.2|1082
1665741000000|2022-10-14 09:50:00|72137.5|72117.5|72136.2|72116.2|72186|72166|72125.6|72107.7|976
1665741300000|2022-10-14 09:55:00|72136.6|72116.6|72157.9|72137.9|72194.4|72174.4|72123.7|72105|880
1665741600000|2022-10-14 10:00:00|72157.4|72137.4|72121.1|72101.1|72185.2|72165.2|72118.8|72098.8|834
1665741900000|2022-10-14 10:05:00|72120.8|72100.8|72089.3|72069.3|72124|72104|72079.8|72059.8|668
1665742200000|2022-10-14 10:10:00|72089.2|72069.2|72103|72083|72114.3|72097.2|72084.6|72064.6|502
1665742500000|2022-10-14 10:15:00|72103.9|72083.9|72083.7|72063.7|72130.5|72115|72083|72063|860
1665742800000|2022-10-14 10:20:00|72084.1|72064.1|72036.1|72016.1|72084.1|72064.1|72029.7|72009.9|885
1665743100000|2022-10-14 10:25:00|72035.7|72015.7|72004.5|71984.5|72057.3|72037.3|71982.5|71962.5|913
1665743400000|2022-10-14 10:30:00|72001.5|71981.5|72063.7|72043.7|72096.9|72076.9|71988.4|71968.4|1068
1665743700000|2022-10-14 10:35:00|72064.3|72044.3|72090.9|72070.9|72103.6|72083.6|72057.6|72037.6|1016
1665744000000|2022-10-14 10:40:00|72092.2|72072.2|72101.5|72091.5|72124.7|72104.7|72092|72072|927
1665744300000|2022-10-14 10:45:00|72106.9|72086.9|72095.6|72075.6|72113.6|72096.4|72082.2|72067.4|897
1665744600000|2022-10-14 10:50:00|72095.8|72075.8|72115.4|72095.4|72124.6|72104.6|72087.6|72069.6|885
1665744900000|2022-10-14 10:55:00|72116.3|72096.3|72118.4|72108.4|72131.9|72117.8|72103.8|72085.9|858
1665745200000|2022-10-14 11:00:00|72118.5|72108.5|72135.2|72115.2|72142.5|72126.1|72117.7|72102.6|834
1665745500000|2022-10-14 11:05:00|72134.5|72114.5|72117.9|72097.9|72145.4|72130.7|72112.2|72092.2|758
1665745800000|2022-10-14 11:10:00|72117.8|72097.8|72075.4|72065.4|72119.8|72099.8|72074.8|72059.8|753
1665746100000|2022-10-14 11:15:00|72075.5|72065.5|72080.4|72070.4|72087.4|72072.3|72066.1|72048.8|800
1665746400000|2022-10-14 11:20:00|72080.6|72070.6|72084.6|72074.6|72090|72074.6|72050.5|72035.6|772
1665746700000|2022-10-14 11:25:00|72084.5|72074.5|72123.7|72113.7|72131.9|72115.8|72083.3|72069.6|769
1665747000000|2022-10-14 11:30:00|72123.4|72113.4|72161.3|72141.3|72171.6|72158.4|72122.7|72112.7|866
1665747300000|2022-10-14 11:35:00|72160.6|72140.6|72171.9|72151.9|72177.2|72160.1|72147.8|72132.9|758
1665747600000|2022-10-14 11:40:00|72172|72152|72211.3|72191.3|72223.8|72203.8|72161.3|72146.6|951
1665747900000|2022-10-14 11:45:00|72211.4|72191.4|72218.6|72198.6|72224.5|72207.9|72203.3|72183.3|817
1665748200000|2022-10-14 11:50:00|72218.1|72198.1|72256.3|72246.3|72268.5|72252.3|72211.7|72194.1|868
1665748500000|2022-10-14 11:55:00|72256.5|72246.5|72239.5|72219.5|72297.8|72283.1|72229.3|72209.3|864
1665748800000|2022-10-14 12:00:00|72239.7|72219.7|72250.3|72240.3|72274.3|72254.3|72233.9|72216.4|923
1665749100000|2022-10-14 12:05:00|72250.5|72240.5|72231.9|72211.9|72262.7|72248.4|72213.4|72197.3|839
1665749400000|2022-10-14 12:10:00|72232.2|72212.2|72293.9|72273.9|72294.1|72274.1|72218.3|72198.3|888
1665749700000|2022-10-14 12:15:00|72294.3|72274.3|72242.8|72222.8|72294.8|72278.7|72235.5|72215.5|883
1665750000000|2022-10-14 12:20:00|72241.6|72221.6|72229.5|72209.5|72242.3|72222.3|72212.9|72197.9|860
1665750300000|2022-10-14 12:25:00|72229.7|72209.7|72226.5|72195.7|72232.7|72212.7|72205.2|72187.7|718
1665750600000|2022-10-14 12:30:00|72231.6|72199.5|72161.2|72141.2|72234.7|72214.7|72158.5|72138.5|1086
1665750900000|2022-10-14 12:35:00|72160.3|72140.3|72172.4|72152.4|72213.6|72197.8|72158.5|72138.5|1047
1665751200000|2022-10-14 12:40:00|72171.3|72151.3|72150.8|72140.8|72194|72177.5|72148.9|72134.5|997
1665751500000|2022-10-14 12:45:00|72150.6|72140.6|72140.6|72120.6|72161|72147.3|72123.8|72108.7|959
1665751800000|2022-10-14 12:50:00|72140.5|72120.5|72042.8|72022.8|72149.2|72129.2|72034.1|72014.1|991
1665752100000|2022-10-14 12:55:00|72043|72023|71983|71963|72055|72035|71952.6|71932.6|1063
1665752400000|2022-10-14 13:00:00|71982.9|71962.9|71934.3|71914.3|71990.1|71970.1|71933.1|71913.1|1053
1665752700000|2022-10-14 13:05:00|71935.1|71915.1|71942.2|71922.2|71977.9|71957.9|71923.2|71906.7|1043
1665753000000|2022-10-14 13:10:00|71942.1|71922.1|71957.3|71937.3|71974.5|71954.5|71922.7|71902.7|992
1665753300000|2022-10-14 13:15:00|71957.5|71937.5|71984|71964|72013.9|71993.9|71956.7|71936.7|989
1665753600000|2022-10-14 13:20:00|71982.7|71962.7|72053.6|72033.6|72055.5|72035.5|71980.1|71960.1|953
1665753900000|2022-10-14 13:25:00|72054.6|72034.6|72104.9|72084.9|72121.6|72101.6|72054.6|72034.6|923
1665754200000|2022-10-14 13:30:00|72104.5|72084.5|72117.6|72097.6|72129.9|72109.9|72066.7|72046.7|1085
1665754500000|2022-10-14 13:35:00|72118.5|72098.5|72052|72032|72127.9|72107.9|72040|72020|1098
1665754800000|2022-10-14 13:40:00|72049.8|72029.8|72126.1|72106.1|72126.2|72109|72047.2|72027.2|1107
1665755100000|2022-10-14 13:45:00|72126.2|72106.2|72147.6|72127.6|72160.7|72140.7|72124.4|72104.4|1112
1665755400000|2022-10-14 13:50:00|72147.9|72127.9|72152.4|72132.4|72158.7|72138.7|72100.4|72080.4|1116
1665755700000|2022-10-14 13:55:00|72152.7|72132.7|72159.7|72139.7|72181.5|72161.5|72143.8|72127.4|930
1665756000000|2022-10-14 14:00:00|72160.2|72140.2|72209.6|72189.6|72246.2|72226.2|72160.2|72140.2|1117
1665756300000|2022-10-14 14:05:00|72210.1|72190.1|72199.3|72179.3|72229.5|72209.5|72176.9|72156.9|1124
1665756600000|2022-10-14 14:10:00|72197.9|72177.9|72226.2|72206.2|72227.4|72207.4|72182.4|72162.4|1094
1665756900000|2022-10-14 14:15:00|72225.7|72205.7|72195.4|72175.4|72233.6|72213.6|72181.5|72161.5|1065
1665757200000|2022-10-14 14:20:00|72195.3|72175.3|72207.3|72187.3|72229.4|72213.1|72192.2|72174.8|1079
1665757500000|2022-10-14 14:25:00|72207.8|72187.8|72168.8|72148.8|72211.2|72195.1|72145.6|72125.6|1070
1665757800000|2022-10-14 14:30:00|72168.7|72148.7|72123.6|72103.6|72168.9|72148.9|72097.2|72077.2|1064
1665758100000|2022-10-14 14:35:00|72123.7|72103.7|72128.3|72108.3|72144.4|72124.4|72097.8|72077.8|1071
1665758400000|2022-10-14 14:40:00|72128.1|72108.1|72178.5|72158.5|72180.9|72160.9|72107.5|72087.5|1075
1665758700000|2022-10-14 14:45:00|72177.5|72157.5|72186.1|72166.1|72193.5|72175|72153.5|72133.5|1004
1665759000000|2022-10-14 14:50:00|72185.5|72165.5|72120.1|72100.1|72191.8|72177.6|72117.8|72097.8|1059
1665759300000|2022-10-14 14:55:00|72120.4|72100.4|72101.3|72081.3|72121.1|72101.7|72084|72064|968
1665759600000|2022-10-14 15:00:00|72101.1|72081.1|72065.6|72045.6|72111.8|72091.8|72056.3|72036.3|922
1665759900000|2022-10-14 15:05:00|72065.4|72045.4|72107.5|72087.5|72111.8|72092.7|72065|72045|924
1665760200000|2022-10-14 15:10:00|72107.8|72087.8|72137.4|72117.4|72141.7|72126.7|72098.1|72078.1|918
1665760500000|2022-10-14 15:15:00|72137.2|72117.2|72172.3|72152.3|72181.1|72161.1|72127|72107.7|908
1665760800000|2022-10-14 15:20:00|72172.2|72152.2|72167.5|72147.5|72178.9|72162.7|72148.2|72131.8|894
1665761100000|2022-10-14 15:25:00|72167.8|72147.8|72145.6|72125.6|72175.7|72155.7|72140.3|72120.3|909
1665761400000|2022-10-14 15:30:00|72145.5|72125.5|72205|72185|72212.6|72195.1|72145.5|72125.5|933
1665761700000|2022-10-14 15:35:00|72204.6|72184.6|72210.1|72190.1|72224.4|72204.4|72197|72179.3|872
1665762000000|2022-10-14 15:40:00|72209.9|72189.9|72226|72206|72237.3|72218.4|72203.8|72187.7|928
1665762300000|2022-10-14 15:45:00|72226.5|72206.5|72203.7|72183.7|72247.1|72227.1|72203.7|72183.7|921
1665762600000|2022-10-14 15:50:00|72205.3|72185.3|72203.9|72183.9|72218.7|72198.7|72196.8|72176.8|866
1665762900000|2022-10-14 15:55:00|72203.5|72183.5|72227.8|72207.8|72227.8|72207.8|72197.9|72182.9|842
1665763200000|2022-10-14 16:00:00|72228.2|72208.2|72157.8|72137.8|72232.9|72212.9|72152.6|72132.6|997
1665763500000|2022-10-14 16:05:00|72157.6|72137.6|72243.4|72223.4|72247.4|72227.4|72157|72137|1047
1665763800000|2022-10-14 16:10:00|72243.2|72223.2|72241.7|72221.7|72246|72226.5|72212.2|72192.2|998
1665764100000|2022-10-14 16:15:00|72242.1|72222.1|72232.8|72212.8|72280.1|72260.1|72230.4|72210.4|1009
1665764400000|2022-10-14 16:20:00|72232.6|72212.6|72220.6|72200.6|72253.6|72233.6|72218.1|72198.1|952
1665764700000|2022-10-14 16:25:00|72220.8|72200.8|72222.4|72202.4|72247.3|72227.3|72213.9|72198.6|959
1665765000000|2022-10-14 16:30:00|72222.3|72202.3|72203|72183|72227.1|72210.3|72172.9|72152.9|889
1665765300000|2022-10-14 16:35:00|72203.2|72183.2|72197|72177|72205|72191.1|72167.1|72147.1|957
1665765600000|2022-10-14 16:40:00|72197.1|72177.1|72207.5|72187.5|72211.1|72191.1|72182.9|72162.9|918
1665765900000|2022-10-14 16:45:00|72206.7|72186.7|72244.4|72224.4|72244.4|72224.4|72190.2|72170.2|945
1665766200000|2022-10-14 16:50:00|72243.1|72223.1|72267|72247|72271.3|72251.3|72241.3|72221.3|920
1665766500000|2022-10-14 16:55:00|72266.8|72246.8|72267.9|72247.9|72275|72257.4|72257.2|72242.7|848
1665766800000|2022-10-14 17:00:00|72262.7|72252.7|72212.3|72192.3|72267.1|72252.7|72211.6|72191.6|896
1665767100000|2022-10-14 17:05:00|72212.4|72192.4|72192.8|72182.8|72239.2|72219.2|72187.8|72167.8|819
1665767400000|2022-10-14 17:10:00|72200.9|72180.9|72162.3|72142.3|72206.3|72186.3|72149.9|72132.3|839
1665767700000|2022-10-14 17:15:00|72154.1|72144.1|72145.3|72125.3|72165.8|72147.4|72115.4|72096.8|791
1665768000000|2022-10-14 17:20:00|72145.5|72125.5|72159.7|72149.7|72178.5|72161.4|72145.5|72125.5|863
1665768300000|2022-10-14 17:25:00|72159.5|72149.5|72163|72153|72188.9|72174|72159.3|72144.2|853
1665768600000|2022-10-14 17:30:00|72163.1|72153.1|72149.1|72129.1|72171.3|72156.3|72132.9|72112.9|834
1665768900000|2022-10-14 17:35:00|72149.2|72129.2|72158.2|72138.2|72172.7|72152.7|72144|72124|817
1665769200000|2022-10-14 17:40:00|72158.3|72138.3|72161.3|72151.3|72166.5|72151.5|72135.4|72116.9|811
1665769500000|2022-10-14 17:45:00|72161.4|72151.4|72144.7|72124.7|72162.1|72151.4|72135.2|72120.6|795
1665769800000|2022-10-14 17:50:00|72145|72125|72161.6|72141.6|72163.9|72148.7|72139.3|72124.5|775
1665770100000|2022-10-14 17:55:00|72161.5|72141.5|72131.1|72111.1|72165.2|72151.1|72129.3|72111.1|723
1665770400000|2022-10-14 18:00:00|72131.3|72111.3|72147.8|72127.8|72158.8|72143.8|72131.1|72111.1|825
1665770700000|2022-10-14 18:05:00|72147.9|72127.9|72159.2|72139.2|72162.5|72149.1|72144.4|72124.4|844
1665771000000|2022-10-14 18:10:00|72159.3|72139.3|72172.3|72152.3|72180.6|72169.4|72153.8|72138.5|648
1665771300000|2022-10-14 18:15:00|72172.6|72152.6|72181|72171|72185.4|72171.2|72171.9|72152.6|642
1665771600000|2022-10-14 18:20:00|72180.9|72170.9|72181.9|72161.9|72199.4|72179.9|72172.8|72157.7|563
1665771900000|2022-10-14 18:25:00|72182.4|72162.4|72172.3|72152.3|72187.5|72171|72162.7|72147.5|630
1665772200000|2022-10-14 18:30:00|72172.4|72152.4|72166.7|72146.7|72180.5|72161.5|72144.4|72124.4|830
1665772500000|2022-10-14 18:35:00|72166.8|72146.8|72175|72155|72179.3|72160|72156.2|72136.2|730
1665772800000|2022-10-14 18:40:00|72174|72154|72167.5|72147.5|72183.7|72166|72162.2|72142.2|702
1665773100000|2022-10-14 18:45:00|72167.4|72147.4|72161.3|72141.3|72179.3|72159.3|72159.5|72139.5|577
1665773400000|2022-10-14 18:50:00|72161|72141|72161.4|72141.4|72166|72146|72153.5|72134.1|670
1665773700000|2022-10-14 18:55:00|72161.2|72141.2|72155|72135|72170.9|72150.9|72139.7|72119.7|856
1665774000000|2022-10-14 19:00:00|72153.6|72133.6|72144.2|72124.2|72153.6|72133.6|72124.5|72104.5|783
1665774300000|2022-10-14 19:05:00|72145|72125|72161.9|72141.9|72171.9|72151.9|72144.3|72124.3|678
1665774600000|2022-10-14 19:10:00|72162.4|72142.4|72174.4|72154.4|72177.5|72157.8|72159.6|72139.6|595
1665774900000|2022-10-14 19:15:00|72174.7|72154.7|72186.1|72166.1|72193.1|72179.1|72173.8|72153.8|711
1665775200000|2022-10-14 19:20:00|72186.2|72166.2|72180.7|72160.7|72191.4|72173.9|72168|72148|702
1665775500000|2022-10-14 19:25:00|72180.6|72160.6|72164.8|72144.8|72189.3|72169.6|72159.4|72143.5|685
1665775800000|2022-10-14 19:30:00|72164.7|72144.7|72147.5|72127.5|72165.7|72145.7|72146.8|72126.8|469
1665776100000|2022-10-14 19:35:00|72147.6|72127.6|72146.6|72126.6|72153.3|72133.3|72134.8|72114.8|408
1665776400000|2022-10-14 19:40:00|72146.5|72126.5|72146|72126|72149.8|72129.8|72145.7|72125.7|285
1665776700000|2022-10-14 19:45:00|72146.4|72126.4|72151.3|72131.3|72192.3|72172.3|72146.4|72126.4|615
1665777000000|2022-10-14 19:50:00|72151.4|72131.4|72197.3|72177.3|72202|72182|72143.2|72123.2|747
1665777300000|2022-10-14 19:55:00|72197.5|72177.5|72204.1|72184.1|72214.8|72194.8|72187.4|72167.4|628
1665777600000|2022-10-14 20:00:00|72203.3|72183.3|72167.1|72147.1|72203.4|72183.4|72162|72142|543
1665777900000|2022-10-14 20:05:00|72168.2|72148.2|72172.8|72152.8|72176.5|72156.5|72152.4|72132.4|311
1665778200000|2022-10-14 20:10:00|72172.9|72152.9|72211.9|72191.9|72218.1|72198.1|72172.4|72152.4|477
1665778500000|2022-10-14 20:15:00|72211.4|72191.4|72158.2|72138.2|72212|72192|72155.1|72135.1|324
1665778800000|2022-10-14 20:20:00|72158.3|72138.3|72185.9|72165.9|72187|72167|72156.3|72136.3|350
1665779100000|2022-10-14 20:25:00|72185.6|72165.6|72190.7|72170.7|72195.9|72175.9|72185.2|72165.2|259
1665779400000|2022-10-14 20:30:00|72190.3|72170.3|72196.2|72176.2|72200.2|72180.2|72190.3|72170.3|237
1665779700000|2022-10-14 20:35:00|72196.5|72176.5|72191.7|72171.7|72197.8|72177.8|72191.1|72171.1|354
1665780000000|2022-10-14 20:40:00|72192.2|72172.2|72188.3|72168.3|72195.4|72175.4|72187.8|72167.8|654
1665780300000|2022-10-14 20:45:00|72190.1|72170.1|72195.8|72175.8|72198.7|72178.7|72187.6|72167.6|173
1665780600000|2022-10-14 20:50:00|72195.7|72175.7|72182.1|72162.1|72198.2|72178.2|72181.9|72161.9|366
1665780900000|2022-10-14 20:55:00|72182.3|72162.3|72174|72154|72227|72168.8|72173.7|72127.7|126
1665950400000|2022-10-16 20:00:00|72205.6|72079.6|72203|72077|72205.6|72079.6|72203|72077|3
1665950700000|2022-10-16 20:05:00|72201.2|72075.2|72201.2|72075.2|72201.2|72075.2|72201.2|72075.2|1
1665951000000|2022-10-16 20:10:00|72199|72073|72199|72073|72199|72073|72199|72073|1
1665951300000|2022-10-16 20:15:00|72206.8|72080.8|72206.3|72080.3|72270.8|72144.8|72204.8|72078.8|21
1665951600000|2022-10-16 20:20:00|72206.5|72080.5|72203.9|72077.9|72206.5|72080.5|72203.9|72077.9|4
1665951900000|2022-10-16 20:25:00|72270.8|72144.8|72202.2|72076.2|72270.8|72144.8|72202.2|72076.2|3
1665952200000|2022-10-16 20:30:00|72200.4|72074.4|72200.4|72074.4|72200.4|72074.4|72200.4|72074.4|1
1665952800000|2022-10-16 20:40:00|72198.1|72072.1|72198.1|72072.1|72198.1|72072.1|72198.1|72072.1|1
1665953400000|2022-10-16 20:50:00|72195.4|72069.4|72195.4|72069.4|72195.4|72069.4|72195.4|72069.4|1
1665953700000|2022-10-16 20:55:00|72203|72077|72205.8|72079.8|72205.9|72079.9|72203|72077|18
1665954000000|2022-10-16 21:00:00|72206|72080|72196.1|72070.1|72216.3|72090.3|72147.3|72021.3|69
1665954300000|2022-10-16 21:05:00|72196.2|72070.2|72201.1|72075.1|72272.5|72146.5|72196.2|72070.2|43
1665954600000|2022-10-16 21:10:00|72221.5|72095.5|72195.8|72071.8|72257.6|72132.5|72179.2|72053.2|44
1665954900000|2022-10-16 21:15:00|72193.3|72074.3|72265.4|72146.4|72267.9|72148.9|72193.3|72074.3|112
1665955200000|2022-10-16 21:20:00|72267.9|72148.9|72236|72117|72267.9|72148.9|72194|72075|23
1665955500000|2022-10-16 21:25:00|72248.1|72129.1|72247.9|72128.9|72258.2|72139.2|72223.9|72104.9|29
1665955800000|2022-10-16 21:30:00|72248|72129|72230.8|72111.8|72255.7|72136.7|72230.5|72111.5|53
1665956100000|2022-10-16 21:35:00|72246|72127|72254.9|72135.9|72255.3|72136.3|72230.8|72111.8|38
1665956400000|2022-10-16 21:40:00|72247.6|72128.6|72254.5|72135.5|72255.2|72136.2|72238.7|72119.7|58
1665956700000|2022-10-16 21:45:00|72245.7|72126.7|72233.1|72114.1|72255.2|72136.2|72230|72111|29
1665957000000|2022-10-16 21:50:00|72233.5|72114.5|72255|72136|72255|72136|72233.3|72114.3|29
1665957300000|2022-10-16 21:55:00|72239.5|72120.5|72240.4|72121.4|72257|72138|72211.4|72092.4|58
1665957600000|2022-10-16 22:00:00|72245.6|72126.6|72251|72132|72255.4|72136.4|72239.6|72120.6|163
1665957900000|2022-10-16 22:05:00|72250.8|72131.8|72237.3|72118.3|72257.7|72138.7|72228.2|72109.2|221
1665958200000|2022-10-16 22:10:00|72237.5|72118.5|72250.4|72131.4|72257.9|72138.9|72237.5|72118.5|171
1665958500000|2022-10-16 22:15:00|72250.5|72131.5|72256.4|72137.4|72256.8|72137.8|72232|72113|333
1665958800000|2022-10-16 22:20:00|72243.5|72124.5|72247.4|72128.4|72256.9|72137.9|72231.6|72112.6|380
1665959100000|2022-10-16 22:25:00|72247.3|72128.3|72249.2|72130.2|72256.7|72137.7|72231.5|72112.5|290
1665959400000|2022-10-16 22:30:00|72243.1|72124.1|72227.4|72145.8|72277|72158|72221.8|72109.7|212
1665959700000|2022-10-16 22:35:00|72231.4|72149.5|72220.4|72149.4|72231.5|72157.6|72215|72149.3|28
1665960000000|2022-10-16 22:40:00|72231.1|72149.3|72219.1|72149|72235.4|72154.3|72215|72136.7|43
1665960300000|2022-10-16 22:45:00|72213.4|72148.9|72225.7|72154.2|72230.7|72154.2|72213.4|72142.7|34
1665960600000|2022-10-16 22:50:00|72221.3|72149.1|72221.3|72154.3|72231|72157.6|72215.6|72142.7|25
1665960900000|2022-10-16 22:55:00|72231.1|72149.4|72219.1|72149.2|72235.2|72149.8|72209.7|72143.8|45
1665961200000|2022-10-16 23:00:00|72222.4|72154.2|72222.4|72152.2|72233.3|72157.6|72213.4|72148.3|74
1665961500000|2022-10-16 23:05:00|72223.5|72152.1|72222.4|72154.4|72225.1|72157.6|72222.4|72149.3|54
1665961800000|2022-10-16 23:10:00|72225.1|72154.3|72222.4|72157.6|72225.1|72157.6|72207.2|72149.3|29
1665962100000|2022-10-16 23:15:00|72206.6|72156.2|72222.4|72157.6|72224.1|72157.6|72206.6|72149.4|22
1665962400000|2022-10-16 23:20:00|72218.1|72153.2|72221.6|72109.8|72221.6|72153.2|72212.6|72106.5|96
1665962700000|2022-10-16 23:25:00|72175.8|72110.3|72174.2|72110.6|72192.6|72114.4|72159.5|72099.2|111
1665963000000|2022-10-16 23:30:00|72172.5|72111.1|72145.4|72104.4|72175.1|72117.1|72122.9|72099.8|313
1665963300000|2022-10-16 23:35:00|72145.5|72105.8|72157.5|72117.1|72159.5|72131.3|72124|72101.9|333
1665963600000|2022-10-16 23:40:00|72158.4|72116.2|72142.4|72122.4|72163.4|72131.1|72142.4|72106.5|131
1665963900000|2022-10-16 23:45:00|72142|72122|72144.2|72124.2|72170.3|72131.2|72139.4|72105|75
1665964200000|2022-10-16 23:50:00|72143.7|72123.7|72149.8|72129.8|72149.8|72129.8|72138.8|72107.2|90
1665964500000|2022-10-16 23:55:00|72149.6|72129.6|72143.8|72123.8|72158.2|72132.8|72134.3|72108.6|319
1665964800000|2022-10-17 00:00:00|72139|72119|72133.9|72113.9|72146.5|72122.9|72130.8|72104|545
1665965100000|2022-10-17 00:05:00|72135.6|72115.6|72139.4|72119.4|72140.9|72120.9|72132.2|72112.2|582
1665965400000|2022-10-17 00:10:00|72139.5|72119.5|72141.5|72121.5|72154.6|72134.6|72125|72105|459
1665965700000|2022-10-17 00:15:00|72141.4|72121.4|72153.3|72133.3|72162.5|72142.5|72135.7|72117.4|593
1665966000000|2022-10-17 00:20:00|72153.4|72133.4|72165.7|72145.7|72200.2|72180.2|72151|72131|457
1665966300000|2022-10-17 00:25:00|72163.6|72143.6|72158|72138|72181.4|72161.4|72149.6|72129.6|474
1665966600000|2022-10-17 00:30:00|72157.9|72137.9|72157.3|72137.3|72167.2|72147.2|72137.3|72117.3|741
1665966900000|2022-10-17 00:35:00|72158.7|72138.7|72172.4|72152.4|72177.9|72157.9|72137.5|72117.5|687
1665967200000|2022-10-17 00:40:00|72172.3|72152.3|72115.4|72095.4|72174.1|72154.1|72109.7|72089.7|682
1665967500000|2022-10-17 00:45:00|72114.7|72094.7|72148|72128|72149.4|72129.4|72097.2|72077.2|739
1665967800000|2022-10-17 00:50:00|72147.4|72127.4|72182|72162|72201.5|72186.1|72147.4|72127.4|788
1665968100000|2022-10-17 00:55:00|72181.8|72161.8|72161.7|72141.7|72199.1|72179.1|72158.4|72138.4|767
1665968400000|2022-10-17 01:00:00|72157.6|72137.6|72107.5|72087.5|72170.7|72150.7|72095.6|72075.6|908
1665968700000|2022-10-17 01:05:00|72109.9|72089.9|72148.2|72128.2|72185.5|72165.5|72092.8|72072.8|746
1665969000000|2022-10-17 01:10:00|72149.5|72129.5|72194.4|72174.4|72195.6|72175.6|72145.4|72125.4|832
1665969300000|2022-10-17 01:15:00|72194.3|72174.3|72193|72173|72216.2|72196.2|72151.3|72131.3|860
1665969600000|2022-10-17 01:20:00|72192.8|72172.8|72190.4|72170.4|72240.4|72220.4|72159.5|72126.4|766
1665969900000|2022-10-17 01:25:00|72191.3|72171.3|72166.5|72146.5|72196.8|72176.8|72154.8|72134.8|758
1665970200000|2022-10-17 01:30:00|72166.4|72146.4|71992.8|71972.8|72169.6|72149.6|71963.8|71943.8|965
1665970500000|2022-10-17 01:35:00|71992.9|71972.9|72006.4|71986.4|72125.4|72014.6|71976.7|71956.7|937
1665970800000|2022-10-17 01:40:00|72007.5|71987.5|72003.3|71993.3|72025.2|72005.2|71951.7|71932.8|977
1665971100000|2022-10-17 01:45:00|72007.3|71987.3|71991.5|71981.5|72052.5|72033.4|71989.9|71973.9|893
1665971400000|2022-10-17 01:50:00|71991.9|71981.9|72007|71997|72045.6|72030.8|71991.6|71981.6|864
1665971700000|2022-10-17 01:55:00|72006.9|71996.9|72014.3|71994.3|72017.3|72001.2|71985.7|71969.6|814
1665972000000|2022-10-17 02:00:00|72020.5|72000.5|71988.2|71978.2|72020.9|72004|71974|71959.9|768
1665972300000|2022-10-17 02:05:00|71987.9|71977.9|72010.6|71990.6|72012.1|71993.9|71965.6|71954.5|876
1665972600000|2022-10-17 02:10:00|72011|71991|72010.5|72000.5|72039.4|72024.1|71999.5|71983.6|884
1665972900000|2022-10-17 02:15:00|72010.4|72000.4|72039.6|72029.6|72045.9|72032.7|71990.4|71974.6|778
1665973200000|2022-10-17 02:20:00|72041.7|72031.7|72032|72022|72066.1|72056.1|72019.6|72003.5|824
1665973500000|2022-10-17 02:25:00|72031.9|72021.9|72010.9|72000.9|72046.4|72030.3|72004.1|71984.9|742
1665973800000|2022-10-17 02:30:00|72010.6|72000.6|72027.3|72017.3|72033.1|72023.1|71996.2|71983.1|731
1665974100000|2022-10-17 02:35:00|72026.9|72016.9|72016.4|72006.4|72043.5|72028.4|72015.6|72005.6|757
1665974400000|2022-10-17 02:40:00|72016.7|72006.7|72022.5|72012.5|72033.3|72019.1|71992.3|71982.3|734
1665974700000|2022-10-17 02:45:00|72022.6|72012.6|72023|72013|72032.4|72018.7|72008.9|71991|632
1665975000000|2022-10-17 02:50:00|72023.1|72013.1|72018.4|72008.4|72058.4|72044.1|72006.8|71995.1|775
1665975300000|2022-10-17 02:55:00|72019.3|72009.3|72004.2|71984.2|72024.1|72012.2|71996.3|71983.7|798
1665975600000|2022-10-17 03:00:00|72004.3|71984.3|72010.3|71990.3|72025.5|72009.8|71999.7|71984.3|664
1665975900000|2022-10-17 03:05:00|72005.2|71995.2|72023.3|72013.3|72029|72013.7|72000.9|71986.6|603
1665976200000|2022-10-17 03:10:00|72023.2|72013.2|72017.9|72007.9|72035.2|72019.9|72010.3|71998.1|694
1665976500000|2022-10-17 03:15:00|72017.8|72007.8|72027.4|72007.4|72031.8|72017.2|71999.3|71983.6|722
1665976800000|2022-10-17 03:20:00|72027.6|72007.6|72008.8|71998.8|72036.8|72021.9|72006.4|71995.5|704
1665977100000|2022-10-17 03:25:00|72007.4|71997.4|71992.8|71982.8|72015.7|72000.9|71990.1|71972|744
1665977400000|2022-10-17 03:30:00|71992.7|71982.7|72039.4|72029.4|72039.4|72029.4|71989.6|71972.4|485
1665977700000|2022-10-17 03:35:00|72039.9|72029.9|71996.7|71986.7|72043.4|72029.9|71993.1|71978.1|743
1665978000000|2022-10-17 03:40:00|71996.5|71986.5|72017.5|71997.5|72018.5|72004.7|71991.9|71978|783
1665978300000|2022-10-17 03:45:00|72017.4|71997.4|72014|72004|72020|72010|72008.1|71995.3|644
1665978600000|2022-10-17 03:50:00|72013.8|72003.8|72024.7|72004.7|72034.3|72019.6|72000.8|71986.6|674
1665978900000|2022-10-17 03:55:00|72024.3|72004.3|72064.2|72044.2|72064.2|72048.5|72018.8|72004|668
1665979200000|2022-10-17 04:00:00|72063.6|72043.6|72098.5|72088.5|72109.5|72098.6|72058.2|72043.3|739
1665979500000|2022-10-17 04:05:00|72098.6|72088.6|72129.8|72109.8|72134|72118.4|72095.7|72085.7|666
1665979800000|2022-10-17 04:10:00|72129.7|72109.7|72161.9|72141.9|72162.5|72143.5|72121.8|72106.6|717
1665980100000|2022-10-17 04:15:00|72162.3|72142.3|72133.1|72113.1|72169|72153.7|72130.6|72112.5|704
1665980400000|2022-10-17 04:20:00|72133.2|72113.2|72155|72135|72166.8|72149.4|72124.6|72108.8|621
1665980700000|2022-10-17 04:25:00|72154.9|72134.9|72152.3|72142.3|72173.5|72154.8|72145.8|72131.5|572
1665981000000|2022-10-17 04:30:00|72152.4|72142.4|72130.9|72120.9|72162.7|72147.9|72129.4|72119.4|585
1665981300000|2022-10-17 04:35:00|72131|72121|72141.8|72131.8|72148.2|72132.9|72120.8|72100.8|658
1665981600000|2022-10-17 04:40:00|72141.7|72131.7|72152.8|72132.8|72154.9|72141.8|72134.2|72119.9|647
1665981900000|2022-10-17 04:45:00|72152.9|72132.9|72133.3|72123.3|72152.9|72136.4|72131.3|72119.3|577
1665982200000|2022-10-17 04:50:00|72133.2|72123.2|72150.8|72140.8|72164|72147.4|72131.7|72117.6|627
1665982500000|2022-10-17 04:55:00|72150.6|72140.6|72183.4|72163.4|72185.9|72165.9|72148.1|72132.4|629
1665982800000|2022-10-17 05:00:00|72183.8|72163.8|72156.6|72136.6|72187.7|72173.5|72146.9|72126.9|705
1665983100000|2022-10-17 05:05:00|72156.3|72136.3|72110.2|72100.2|72157.9|72138.9|72110|72094.3|814
1665983400000|2022-10-17 05:10:00|72110.3|72100.3|72108|72088|72110.3|72100.3|72071.9|72059.3|771
1665983700000|2022-10-17 05:15:00|72106.1|72086.1|72095.8|72085.8|72126.8|72107.8|72094.1|72076|682
1665984000000|2022-10-17 05:20:00|72095.3|72085.3|72117|72107|72123|72109.1|72095.1|72082.5|601
1665984300000|2022-10-17 05:25:00|72117.4|72107.4|72088.8|72068.8|72127.6|72107.6|72080.9|72066|711
1665984600000|2022-10-17 05:30:00|72088.7|72068.7|72080.6|72060.6|72105.8|72089.5|72070.5|72051.3|786
1665984900000|2022-10-17 05:35:00|72080.8|72060.8|72080|72070|72093.6|72073.6|72065.1|72050.1|739
1665985200000|2022-10-17 05:40:00|72079.8|72069.8|72073.2|72063.2|72092.8|72078|72068.2|72053.8|747
1665985500000|2022-10-17 05:45:00|72072.9|72062.9|72077|72057|72092|72077.7|72069.3|72053.1|781
1665985800000|2022-10-17 05:50:00|72077.1|72057.1|72077.8|72057.8|72083.6|72068.6|72060.3|72041.3|778
1665986100000|2022-10-17 05:55:00|72078|72058|72034.6|72024.6|72078.8|72058.8|72030.2|72014.1|752
1665986400000|2022-10-17 06:00:00|72033.8|72023.8|72065|72045|72085|72070.6|72031.2|72019.3|889
1665986700000|2022-10-17 06:05:00|72065.6|72045.6|72070.9|72050.9|72073.6|72055.2|72046.7|72030.7|847
1665987000000|2022-10-17 06:10:00|72072.3|72052.3|72042.2|72032.2|72076.7|72059.1|72036.9|72023.5|807
1665987300000|2022-10-17 06:15:00|72048.7|72028.7|72078.1|72058.1|72084.3|72068.1|72035.9|72023.9|870
1665987600000|2022-10-17 06:20:00|72078.8|72058.8|72110.2|72090.2|72117.8|72101.8|72075.5|72057.5|832
1665987900000|2022-10-17 06:25:00|72111|72091|72087.2|72077.2|72111.3|72094.5|72083.9|72065.8|818
1665988200000|2022-10-17 06:30:00|72087.3|72077.3|72110.9|72100.9|72131.7|72114|72084.6|72074.6|729
1665988500000|2022-10-17 06:35:00|72111|72101|72122.7|72112.7|72137.3|72120.8|72097.8|72082.7|779
1665988800000|2022-10-17 06:40:00|72122.5|72112.5|72101.7|72091.7|72124.5|72114.5|72100|72087|684
1665989100000|2022-10-17 06:45:00|72101.8|72091.8|72112.8|72102.8|72143.2|72123.2|72099.4|72089.2|762
1665989400000|2022-10-17 06:50:00|72112.9|72102.9|72134.6|72124.6|72140.4|72125.7|72112.5|72102.5|804
1665989700000|2022-10-17 06:55:00|72135.9|72125.9|72139|72129|72146.1|72133.7|72127.5|72111.7|715
1665990000000|2022-10-17 07:00:00|72144.3|72124.3|72073.9|72053.9|72144.3|72128.4|72060.2|72045.8|1009
1665990300000|2022-10-17 07:05:00|72073.7|72053.7|72100.3|72080.3|72102.9|72087.8|72068.6|72052.4|970
1665990600000|2022-10-17 07:10:00|72100.1|72080.1|72123.9|72103.9|72130.9|72115.5|72086.5|72072.6|851
1665990900000|2022-10-17 07:15:00|72124.1|72104.1|72137.5|72127.5|72153.8|72140.1|72104.8|72089.9|851
1665991200000|2022-10-17 07:20:00|72142.7|72122.7|72116.7|72106.7|72155.4|72140.9|72116.7|72103.4|887
1665991500000|2022-10-17 07:25:00|72116.5|72106.5|72113.1|72093.1|72138.1|72122.4|72107.6|72092.9|914
1665991800000|2022-10-17 07:30:00|72113.3|72093.3|72092.1|72082.1|72120.7|72110.7|72086.8|72074|856
1665992100000|2022-10-17 07:35:00|72092.6|72082.6|72103.6|72083.6|72113.7|72098.7|72083.4|72071.6|843
1665992400000|2022-10-17 07:40:00|72104.7|72084.7|72096.1|72076.1|72106.9|72086.9|72068.9|72056.5|844
1665992700000|2022-10-17 07:45:00|72093.9|72073.9|72115.6|72105.6|72121.9|72107.9|72072.7|72060.4|858
1665993000000|2022-10-17 07:50:00|72116.3|72106.3|72108.4|72098.4|72135.2|72121.3|72088.1|72078.1|781
1665993300000|2022-10-17 07:55:00|72108.9|72098.9|72113.4|72103.4|72123|72109.6|72096.6|72086.6|761
1665993600000|2022-10-17 08:00:00|72113.3|72103.3|72132.5|72122.5|72151.5|72136.1|72107.3|72093.6|881
1665993900000|2022-10-17 08:05:00|72132.6|72122.6|72124.4|72114.4|72161.9|72149.9|72122.4|72107.1|848
1665994200000|2022-10-17 08:10:00|72124.7|72114.7|72136.1|72126.1|72140.8|72128|72100.8|72090.8|851
1665994500000|2022-10-17 08:15:00|72136|72126|72140.9|72130.9|72152.9|72140.3|72129.2|72112.4|732
1665994800000|2022-10-17 08:20:00|72141.1|72131.1|72163.3|72153.3|72167.6|72153.4|72136.1|72121|693
1665995100000|2022-10-17 08:25:00|72163|72153|72224.2|72204.2|72232.1|72212.1|72160.9|72147.4|914
1665995400000|2022-10-17 08:30:00|72221.9|72201.9|72227.1|72217.1|72231.6|72217.6|72198.3|72188.3|910
1665995700000|2022-10-17 08:35:00|72235.1|72215.1|72187|72177|72235.1|72217|72168.1|72153|912
1665996000000|2022-10-17 08:40:00|72187.1|72177.1|72178.7|72168.7|72197.8|72183.5|72175|72158.9|835
1665996300000|2022-10-17 08:45:00|72179.1|72169.1|72162.2|72152.2|72188.9|72176.9|72158.5|72145.1|830
1665996600000|2022-10-17 08:50:00|72161.6|72151.6|72162.2|72142.2|72167|72152.1|72137.6|72122.7|800
1665996900000|2022-10-17 08:55:00|72162.5|72142.5|72190.7|72180.7|72212.6|72196.7|72156.2|72141.8|803
1665997200000|2022-10-17 09:00:00|72190.3|72180.3|72173.9|72163.9|72206.9|72191.5|72170.2|72155.8|985
1665997500000|2022-10-17 09:05:00|72174.3|72164.3|72164.8|72154.8|72187.1|72173.8|72164.3|72149.2|782
1665997800000|2022-10-17 09:10:00|72164.6|72154.6|72177.1|72167.1|72189.5|72174.2|72156.2|72142.9|772
1665998100000|2022-10-17 09:15:00|72176.9|72166.9|72186.6|72176.6|72194.9|72180.7|72167.5|72150.7|764
1665998400000|2022-10-17 09:20:00|72186.2|72176.2|72199.1|72179.1|72207.1|72193.2|72185|72169.1|692
1665998700000|2022-10-17 09:25:00|72199.3|72179.3|72180.5|72170.5|72210.5|72198.5|72173.8|72159.7|753
1665999000000|2022-10-17 09:30:00|72180.8|72170.8|72200.1|72190.1|72211.2|72195.3|72173|72159.9|766
1665999300000|2022-10-17 09:35:00|72199.9|72189.9|72189|72179|72205.2|72191.6|72172.4|72162.4|625
1665999600000|2022-10-17 09:40:00|72189.3|72179.3|72167.9|72157.9|72202.4|72188.5|72152.2|72135.3|820
1665999900000|2022-10-17 09:45:00|72172.4|72152.4|72163.1|72153.1|72175.6|72163.3|72154.3|72137.6|685
1666000200000|2022-10-17 09:50:00|72163.2|72153.2|72163.9|72153.9|72175.5|72162|72158.8|72143.1|796
1666000500000|2022-10-17 09:55:00|72164.2|72154.2|72187.1|72177.1|72197.2|72181.4|72160.9|72144.7|700
1666000800000|2022-10-17 10:00:00|72187.5|72177.5|72172.9|72162.9|72211.8|72195.1|72171.4|72155|693
1666001100000|2022-10-17 10:05:00|72173|72163|72090.4|72070.4|72176.5|72163.2|72090.3|72070.3|666
1666001400000|2022-10-17 10:10:00|72089.6|72069.6|72112.6|72092.6|72127.5|72111.1|72081|72061|821
1666001700000|2022-10-17 10:15:00|72111.3|72091.3|72140.4|72120.4|72142.4|72126.4|72103.4|72083.4|786
1666002000000|2022-10-17 10:20:00|72141|72121|72153.1|72133.1|72155.5|72137.8|72134.2|72118.5|642
1666002300000|2022-10-17 10:25:00|72153.4|72133.4|72171.9|72151.9|72173.5|72159.2|72148|72131.6|727
1666002600000|2022-10-17 10:30:00|72171.7|72151.7|72179|72159|72193.4|72178.7|72163.3|72143.3|756
1666002900000|2022-10-17 10:35:00|72178.8|72158.8|72212.1|72192.1|72212.8|72197.9|72173.4|72158.8|758
1666003200000|2022-10-17 10:40:00|72212.3|72192.3|72170.5|72160.5|72212.3|72197.2|72168.2|72150|796
1666003500000|2022-10-17 10:45:00|72170.4|72160.4|72158.7|72148.7|72186.2|72171.8|72155.2|72139.2|783
1666003800000|2022-10-17 10:50:00|72158.5|72148.5|72163.7|72153.7|72173.5|72157.8|72149.8|72135.2|716
1666004100000|2022-10-17 10:55:00|72164|72154|72153.6|72133.6|72164.8|72154.6|72142.8|72128.3|877
1666004400000|2022-10-17 11:00:00|72153.7|72133.7|72141.9|72121.9|72162.2|72147.6|72121.5|72106.1|789
1666004700000|2022-10-17 11:05:00|72141.1|72121.1|72117.5|72107.5|72141.1|72127.9|72109.6|72099.6|824
1666005000000|2022-10-17 11:10:00|72117.6|72107.6|72110.3|72100.3|72124.8|72110.3|72108|72094.1|689
1666005300000|2022-10-17 11:15:00|72110.4|72100.4|72106.9|72096.9|72122.6|72108|72105.5|72092.2|695
1666005600000|2022-10-17 11:20:00|72106.6|72096.6|72133|72123|72137.5|72127.5|72101.8|72089.2|678
1666005900000|2022-10-17 11:25:00|72133.4|72123.4|72130.8|72120.8|72141|72127|72123.8|72113.8|620
1666006200000|2022-10-17 11:30:00|72130.7|72120.7|72117.3|72107.3|72143.9|72129.5|72113.9|72103.9|654
1666006500000|2022-10-17 11:35:00|72117.1|72107.1|72107.9|72097.9|72125.1|72114.9|72105.6|72095.6|713
1666006800000|2022-10-17 11:40:00|72107.8|72097.8|72121.3|72111.3|72128.7|72118.7|72102|72092|725
1666007100000|2022-10-17 11:45:00|72121.5|72111.5|72125|72115|72133|72123|72109.2|72099.2|773
1666007400000|2022-10-17 11:50:00|72124.9|72114.9|72101.8|72081.8|72126.2|72116.2|72092.2|72077.5|787
1666007700000|2022-10-17 11:55:00|72101.9|72081.9|72105.5|72095.5|72111.9|72095.9|72078.8|72063.8|754
1666008000000|2022-10-17 12:00:00|72104.7|72094.7|72091.9|72081.9|72111.1|72097.2|72086.8|72073.6|847
1666008300000|2022-10-17 12:05:00|72091.8|72081.8|72104.3|72084.3|72105|72089.1|72089.4|72074.2|704
1666008600000|2022-10-17 12:10:00|72104.7|72084.7|72120.4|72100.4|72133|72117.2|72092.7|72077.6|754
1666008900000|2022-10-17 12:15:00|72120.2|72100.2|72116.7|72106.7|72130.9|72117.7|72105.4|72091.3|695
1666009200000|2022-10-17 12:20:00|72116.9|72106.9|72060.3|72040.3|72121.6|72106.9|72047.8|72033.1|916
1666009500000|2022-10-17 12:25:00|72060.5|72040.5|72053.6|72033.6|72061.3|72046.5|72039.4|72024.6|832
1666009800000|2022-10-17 12:30:00|72055.1|72035.1|72046.4|72026.4|72081.5|72061.5|72017.8|71997.8|910
1666010100000|2022-10-17 12:35:00|72046.2|72026.2|72033.3|72013.3|72046.3|72031.3|72011|71995.2|817
1666010400000|2022-10-17 12:40:00|72033.2|72013.2|71991.8|71971.8|72033.2|72013.2|71982.2|71967.3|874
1666010700000|2022-10-17 12:45:00|71989.9|71969.9|71974.7|71964.7|71998.5|71979.5|71966.8|71953|785
1666011000000|2022-10-17 12:50:00|71974.8|71964.8|71959.9|71949.9|71989.5|71975.5|71959.9|71945.3|788
1666011300000|2022-10-17 12:55:00|71959.8|71949.8|71972.3|71962.3|71985.7|71970|71954.2|71938.7|841
1666011600000|2022-10-17 13:00:00|71972.4|71962.4|71958.9|71948.9|71993.7|71978.3|71952.6|71940|931
1666011900000|2022-10-17 13:05:00|71959.2|71949.2|71964.2|71954.2|71983.1|71971.8|71954.1|71944.1|783
1666012200000|2022-10-17 13:10:00|71964.3|71954.3|71962.9|71952.9|71982.6|71967.9|71958.7|71948.7|754
1666012500000|2022-10-17 13:15:00|71963|71953|71977.9|71967.9|71990.9|71975.1|71959.7|71949.7|830
1666012800000|2022-10-17 13:20:00|71977.6|71967.6|72007.9|71997.9|72017.8|72001.4|71976.7|71962.1|757
1666013100000|2022-10-17 13:25:00|72008.2|71998.2|71993.9|71983.9|72008.4|71998.4|71980|71960.4|796
1666013400000|2022-10-17 13:30:00|71999.7|71979.7|71990.6|71970.6|72000.9|71984|71972.6|71956.7|947
1666013700000|2022-10-17 13:35:00|71989.9|71969.9|71953.3|71943.3|71994.8|71979.9|71953|71943|894
1666014000000|2022-10-17 13:40:00|71953.4|71943.4|71965|71945|71985.2|71965.2|71918.5|71900.3|1000
1666014300000|2022-10-17 13:45:00|71965.1|71945.1|71952.9|71942.9|71973.9|71960.2|71951.6|71937.6|938
1666014600000|2022-10-17 13:50:00|71953|71943|71971.8|71961.8|71988.5|71968.5|71945|71930.8|978
1666014900000|2022-10-17 13:55:00|71971.9|71961.9|71987.3|71967.3|72012.6|71999.3|71968.3|71958.3|935
1666015200000|2022-10-17 14:00:00|71986.7|71966.7|71971.3|71961.3|71986.8|71972.6|71969.8|71954.8|923
1666015500000|2022-10-17 14:05:00|71971.5|71961.5|71981.9|71971.9|71997.8|71982.9|71970.3|71954.2|969
1666015800000|2022-10-17 14:10:00|71982|71972|71942.6|71922.6|71986|71976|71935.3|71915.3|869
1666016100000|2022-10-17 14:15:00|71941.6|71921.6|71976.4|71956.4|71984.1|71967.6|71928.2|71911.4|949
1666016400000|2022-10-17 14:20:00|71973.5|71953.5|71993.7|71973.7|71995.7|71980.8|71952.6|71935.6|925
1666016700000|2022-10-17 14:25:00|71993.6|71973.6|71991|71981|71997.9|71983.1|71967.2|71951.2|892
1666017000000|2022-10-17 14:30:00|71990.8|71980.8|71986.8|71976.8|72005|71989.2|71969.5|71954.3|964
1666017300000|2022-10-17 14:35:00|71986.7|71976.7|71984.6|71964.6|71996.3|71985.4|71965.3|71949.4|976
1666017600000|2022-10-17 14:40:00|71982.7|71962.7|72003|71983|72003.1|71990.5|71966.3|71952.4|900
1666017900000|2022-10-17 14:45:00|72002.9|71982.9|72009.3|71989.3|72018.7|72000.3|71988.6|71972.7|939
1666018200000|2022-10-17 14:50:00|72009.8|71989.8|72009.2|71989.2|72022.8|72007.5|71992.5|71981.9|878
1666018500000|2022-10-17 14:55:00|72008.9|71988.9|71999.6|71979.6|72017.9|72004.4|71993.1|71977.3|882
1666018800000|2022-10-17 15:00:00|71999.3|71979.3|71986.5|71976.5|72004.6|71991.5|71985.6|71968.8|901
1666019100000|2022-10-17 15:05:00|71986.6|71976.6|72017.8|71997.8|72024.1|72011.5|71986.1|71972|807
1666019400000|2022-10-17 15:10:00|72017.4|71997.4|72042.3|72032.3|72047.7|72032.9|72007.9|71992.6|839
1666019700000|2022-10-17 15:15:00|72050.1|72030.1|72060.9|72050.9|72071.4|72057.2|72047.6|72030.1|772
1666020000000|2022-10-17 15:20:00|72065.9|72045.9|72044.4|72024.4|72070.5|72054.8|72027.4|72012.6|839
1666020300000|2022-10-17 15:25:00|72043.9|72023.9|72037.8|72017.8|72062.4|72048.6|72033.3|72013.3|816
1666020600000|2022-10-17 15:30:00|72038|72018|72039|72019|72049.3|72030.8|72024.7|72006.5|787
1666020900000|2022-10-17 15:35:00|72039.6|72019.6|72027.2|72017.2|72048.4|72031.6|72024.3|72008.9|735
1666021200000|2022-10-17 15:40:00|72027.1|72017.1|71995.8|71985.8|72030.3|72017.1|71991.7|71974.1|700
1666021500000|2022-10-17 15:45:00|71995.7|71985.7|71981.6|71961.6|72001.6|71986.2|71960.8|71942.2|831
1666021800000|2022-10-17 15:50:00|71981.2|71961.2|71975.5|71965.5|71991|71973.5|71970.2|71951|694
1666022100000|2022-10-17 15:55:00|71975.6|71965.6|71976|71966|71994.6|71980.3|71968.1|71957.8|826
1666022400000|2022-10-17 16:00:00|71975.4|71965.4|71972.4|71962.4|71996.7|71981.2|71971.8|71956|770
1666022700000|2022-10-17 16:05:00|71977.4|71957.4|71947.7|71937.7|71984.6|71966|71946.7|71931.7|745
1666023000000|2022-10-17 16:10:00|71947.9|71937.9|71958.4|71938.4|72005.8|71985.8|71947.6|71936.6|746
1666023300000|2022-10-17 16:15:00|71958.5|71938.5|71929|71919|71964.1|71949.5|71928.9|71912.8|764
1666023600000|2022-10-17 16:20:00|71929.1|71919.1|71917.2|71897.2|71943.8|71924.9|71906|71891.3|752
1666023900000|2022-10-17 16:25:00|71917.4|71897.4|71923.8|71913.8|71933.7|71917.9|71907.5|71892.2|662
1666024200000|2022-10-17 16:30:00|71928.4|71908.4|71920.3|71910.3|71940.6|71924.5|71918|71903.1|673
1666024500000|2022-10-17 16:35:00|71926|71906|71925.4|71905.4|71952.4|71932.4|71916.7|71902.1|761
1666024800000|2022-10-17 16:40:00|71925.5|71905.5|71952.8|71932.8|71956.8|71936.8|71919.8|71904|746
1666025100000|2022-10-17 16:45:00|71953.8|71933.8|71956.9|71936.9|71970.7|71953.4|71950.9|71930.9|815
1666025400000|2022-10-17 16:50:00|71957|71937|71957.8|71937.8|71971.7|71955.2|71954.2|71937|749
1666025700000|2022-10-17 16:55:00|71958|71938|71966.7|71946.7|71982|71962|71952.5|71938|714
1666026000000|2022-10-17 17:00:00|71967|71947|71975.6|71955.6|71990.1|71975.1|71955.5|71940.6|798
1666026300000|2022-10-17 17:05:00|71975.1|71955.1|71947.7|71927.7|71977.2|71962.4|71937.7|71917.7|706
1666026600000|2022-10-17 17:10:00|71947.9|71927.9|71951.5|71931.5|71954.1|71938.8|71932.1|71917|749
1666026900000|2022-10-17 17:15:00|71951.6|71931.6|71945.3|71925.3|71953.2|71937.2|71916.4|71900.4|783
1666027200000|2022-10-17 17:20:00|71946.1|71926.1|71928.4|71918.4|71949.6|71930.1|71927.5|71912.5|722
1666027500000|2022-10-17 17:25:00|71928.5|71918.5|71955|71935|71957.4|71939.4|71928.4|71913.9|669
1666027800000|2022-10-17 17:30:00|71954.6|71934.6|71964.7|71954.7|71970.5|71956.2|71944.6|71927.9|632
1666028100000|2022-10-17 17:35:00|71964.6|71954.6|71955.4|71945.4|71972.8|71956.6|71952|71937.2|524
1666028400000|2022-10-17 17:40:00|71955.2|71945.2|72002.3|71992.3|72007.1|71993.5|71954.2|71938.2|579
1666028700000|2022-10-17 17:45:00|72002.2|71992.2|71997.7|71977.7|72011.7|71996.6|71983.4|71968.6|750
1666029000000|2022-10-17 17:50:00|71996.9|71976.9|72006|71986|72006.6|71991.2|71987.4|71972.2|655
1666029300000|2022-10-17 17:55:00|72005.9|71985.9|72047.9|72027.9|72055.7|72038.3|72005.8|71985.8|640
1666029600000|2022-10-17 18:00:00|72047.7|72027.7|72033.7|72023.7|72052.1|72037.3|72028.5|72011.9|740
1666029900000|2022-10-17 18:05:00|72033.6|72023.6|72034.8|72014.8|72040.1|72023.6|72022.5|72002.6|672
1666030200000|2022-10-17 18:10:00|72034.7|72014.7|72051|72031|72053.3|72038.3|72029.9|72009.9|609
1666030500000|2022-10-17 18:15:00|72051.8|72031.8|72051.3|72031.3|72058.6|72043.8|72045.4|72025.4|652
1666030800000|2022-10-17 18:20:00|72051.4|72031.4|72046.6|72026.6|72056.4|72036.8|72038|72022.8|665
1666031100000|2022-10-17 18:25:00|72046.7|72026.7|72061.3|72051.3|72067.6|72053.2|72045.4|72026.7|691
1666031400000|2022-10-17 18:30:00|72061.4|72051.4|72063.4|72043.4|72068.1|72054.8|72053.9|72039.3|639
1666031700000|2022-10-17 18:35:00|72063.5|72043.5|72058.4|72038.4|72069.1|72054.6|72051.8|72036.4|646
1666032000000|2022-10-17 18:40:00|72057.9|72037.9|72055.4|72035.4|72064.6|72048.4|72048.8|72033.2|657
1666032300000|2022-10-17 18:45:00|72055.3|72035.3|72053.5|72033.5|72057.9|72043.2|72046.7|72029.3|689
1666032600000|2022-10-17 18:50:00|72054|72034|72041.9|72021.9|72057.1|72040.7|72035.6|72021.2|717
1666032900000|2022-10-17 18:55:00|72041.7|72021.7|72052.4|72032.4|72053.8|72038.6|72034.6|72020.2|597
1666033200000|2022-10-17 19:00:00|72052.9|72032.9|72082.7|72072.7|72088.3|72074.9|72052.8|72032.8|599
1666033500000|2022-10-17 19:05:00|72083|72073|72102.7|72092.7|72115.1|72100.6|72077.7|72060.8|596
1666033800000|2022-10-17 19:10:00|72102.5|72092.5|72105.7|72085.7|72116.8|72102.4|72094.3|72080.2|606
1666034100000|2022-10-17 19:15:00|72106.6|72086.6|72106.3|72086.3|72112.3|72095.3|72099.7|72083.3|589
1666034400000|2022-10-17 19:20:00|72106.5|72086.5|72100.5|72080.5|72115.2|72098.1|72094.4|72079.3|712
1666034700000|2022-10-17 19:25:00|72100.6|72080.6|72116.3|72096.3|72127.2|72108.3|72094.1|72079.7|630
1666035000000|2022-10-17 19:30:00|72116.5|72096.5|72100.9|72080.9|72125.5|72106.2|72100.4|72080.4|515
1666035300000|2022-10-17 19:35:00|72100.8|72080.8|72104.1|72084.1|72107.2|72087.2|72099.8|72079.8|545
1666035600000|2022-10-17 19:40:00|72104.2|72084.2|72098.3|72088.3|72107.3|72091.9|72096.8|72081.8|677
1666035900000|2022-10-17 19:45:00|72098.4|72088.4|72098.9|72088.9|72108.3|72093.4|72098.1|72082.9|444
1666036200000|2022-10-17 19:50:00|72097.4|72087.4|72091.5|72071.5|72102.5|72091.3|72085.1|72070.7|412
1666036500000|2022-10-17 19:55:00|72091.3|72071.3|72102.7|72082.7|72108.7|72091.5|72086.9|72071|468
1666036800000|2022-10-17 20:00:00|72102.6|72082.6|72099.3|72079.3|72103.4|72083.4|72097.6|72077.6|487
1666037100000|2022-10-17 20:05:00|72099|72079|72095.5|72075.5|72099.4|72079.4|72094.7|72074.7|422
1666037400000|2022-10-17 20:10:00|72094.9|72074.9|72091.5|72071.5|72095.5|72075.5|72086.7|72066.7|406
1666037700000|2022-10-17 20:15:00|72091.6|72071.6|72092.8|72072.8|72093.5|72073.5|72091.4|72071.4|357
1666038000000|2022-10-17 20:20:00|72092.6|72072.6|72092.8|72072.8|72093.8|72073.8|72092.1|72072.1|422
1666038300000|2022-10-17 20:25:00|72092.7|72072.7|72091.8|72071.8|72093.7|72073.7|72091.5|72071.5|394
1666038600000|2022-10-17 20:30:00|72092.5|72072.5|72092.1|72072.1|72093.2|72073.2|72090.7|72070.7|120
1666038900000|2022-10-17 20:35:00|72092.2|72072.2|72091.1|72071.1|72093.6|72073.6|72091.1|72071.1|70
1666039200000|2022-10-17 20:40:00|72091.2|72071.2|72092.2|72072.2|72095.5|72075.5|72090.3|72070.3|93
1666039500000|2022-10-17 20:45:00|72092.1|72072.1|72093.7|72073.7|72094.5|72074.5|72090|72070|124
1666039800000|2022-10-17 20:50:00|72093.5|72073.5|72092.4|72072.4|72095.9|72075.9|72090.3|72070.3|102
1666040100000|2022-10-17 20:55:00|72092.7|72072.7|72170.7|72051.7|72170.7|72102.3|72076.7|72011.2|290
1666040400000|2022-10-17 21:00:00|72169|72050|72177.2|72058.2|72188.6|72069.6|72166.9|72047.9|71
1666040700000|2022-10-17 21:05:00|72176.2|72057.2|72173.3|72054.3|72203.4|72084.4|72168.4|72049.4|482
1666041000000|2022-10-17 21:10:00|72175.2|72056.2|72173.5|72054.5|72180.9|72061.9|72165.5|72046.5|119
1666041300000|2022-10-17 21:15:00|72172.6|72053.6|72173.1|72054.1|72192.2|72073.2|72166|72047|106
1666041600000|2022-10-17 21:20:00|72174.5|72055.5|72169.9|72050.9|72178.9|72062|72166|72047|258
1666041900000|2022-10-17 21:25:00|72167.5|72048.5|72105.8|72050.4|72177.7|72058.7|72098.2|72042|337
1666042200000|2022-10-17 21:30:00|72105.7|72050.2|72100.3|72058.6|72121.2|72060.5|72094.8|72043.4|238
1666042500000|2022-10-17 21:35:00|72099.5|72057.6|72100|72057.5|72102.3|72061.8|72093|72055.9|132
1666042800000|2022-10-17 21:40:00|72102.6|72055.8|72098.2|72059.6|72115.2|72060.4|72096.3|72048.4|431
1666043100000|2022-10-17 21:45:00|72099.6|72061.6|72103|72053.8|72108.6|72062.8|72097.6|72051.8|159
1666043400000|2022-10-17 21:50:00|72102.9|72053.7|72097.1|72049.5|72104.5|72055.5|72092.4|72048.4|141
1666043700000|2022-10-17 21:55:00|72097|72049.6|72115|72050.4|72132.3|72052|72091.3|72035.7|161
1666044000000|2022-10-17 22:00:00|72114.9|72043.8|72098.1|72034.4|72185.1|72066.1|72083.8|72020.9|991
1666044300000|2022-10-17 22:05:00|72092.7|72038.6|72096.2|72037.3|72108.2|72045.6|72088.6|72032.4|1031
1666044600000|2022-10-17 22:10:00|72096.7|72039.4|72134.8|72053.4|72154.7|72067.8|72088.4|71995.8|1036
1666044900000|2022-10-17 22:15:00|72145.7|72048.3|72127.4|72033.8|72148|72063.9|72114.4|72021.1|333
1666045200000|2022-10-17 22:20:00|72127.5|72033.9|72132.3|72031.4|72139.3|72063.9|72112.9|72029.3|239
1666045500000|2022-10-17 22:25:00|72132.4|72031.3|72104.8|72084.8|72139.2|72084.8|72104.8|72030.6|291
1666045800000|2022-10-17 22:30:00|72126.2|72049.1|72113.3|72035.4|72136.9|72084|72104|72032.1|785
1666046100000|2022-10-17 22:35:00|72111.7|72035.9|72110.8|72044.3|72121.3|72046.5|72108.2|72030.9|457
1666046400000|2022-10-17 22:40:00|72110.7|72043|72088.1|72053.9|72123.2|72075.3|72078.5|72031|407
1666046700000|2022-10-17 22:45:00|72088.2|72054|72083.9|72041.1|72095.1|72064|72073.7|72036.4|317
1666047000000|2022-10-17 22:50:00|72088.2|72039.9|72068.9|72048.9|72088.2|72051.7|72064.8|72036.3|108
1666047300000|2022-10-17 22:55:00|72075.2|72043|72073.6|72039.4|72076.8|72049.7|72064.6|72035.2|70
1666047600000|2022-10-17 23:00:00|72073.3|72039.7|72066.1|72046.1|72074.8|72048.7|72064.6|72038.7|91
1666047900000|2022-10-17 23:05:00|72066.7|72046.7|72065.8|72045.8|72073.6|72049.4|72064.6|72039.7|69
1666048200000|2022-10-17 23:10:00|72068.4|72048.4|72068.1|72048.1|72072|72048.5|72063.2|72040.1|74
1666048500000|2022-10-17 23:15:00|72065.5|72045.5|72066.3|72046.3|72072.4|72048.2|72062.7|72038|69
1666048800000|2022-10-17 23:20:00|72068.4|72048.4|72065|72045|72073|72048.4|72062.3|72039.5|85
1666049100000|2022-10-17 23:25:00|72065.6|72045.6|72064.9|72044.9|72074.6|72048.2|72062.3|72033.6|111
1666049400000|2022-10-17 23:30:00|72065|72045|72065|72045|72078.4|72046.7|72062.9|72031.3|110
1666049700000|2022-10-17 23:35:00|72064.7|72044.7|72063.5|72043.5|72072.6|72046.3|72061.2|72034.8|494
1666050000000|2022-10-17 23:40:00|72063.4|72043.4|72067.4|72033.7|72070.9|72044.5|72057.2|72030|395
1666050300000|2022-10-17 23:45:00|72066.4|72034.4|72042.9|72011.4|72072.1|72040.7|72037.2|72007.6|339
1666050600000|2022-10-17 23:50:00|72038.3|72018.3|72057|72037|72065.3|72037.2|72037|72009.5|217
1666050900000|2022-10-17 23:55:00|72062.4|72032.2|72075|72055|72088.7|72063.1|72050.3|72030.3|409
1666051200000|2022-10-18 00:00:00|72074.5|72054.5|72042.4|72022.4|72076.2|72056.2|72033.9|72013.9|666
1666051500000|2022-10-18 00:05:00|72042.5|72022.5|72025.4|72005.4|72042.9|72022.9|72011|71984.7|567
1666051800000|2022-10-18 00:10:00|72026.1|72006.1|72014.8|71994.8|72040.4|72020.4|72013.3|71993.3|564
1666052100000|2022-10-18 00:15:00|72014.7|71994.7|72012.4|71992.4|72027.2|72007.2|72007.6|71987.6|626
1666052400000|2022-10-18 00:20:00|72012.3|71992.3|72045.4|72025.4|72047.2|72027.2|72007.1|71989.7|534
1666052700000|2022-10-18 00:25:00|72045.3|72025.3|72029|72009|72045.3|72025.3|72025.4|72005.4|674
1666053000000|2022-10-18 00:30:00|72029.1|72009.1|72005.5|71985.5|72030.2|72010.2|71990.9|71970.9|807
1666053300000|2022-10-18 00:35:00|72005.6|71985.6|72006|71986|72010.6|71990.6|71985.8|71965.8|590
1666053600000|2022-10-18 00:40:00|72006.1|71986.1|72007.6|71987.6|72012.1|71994.2|71996.7|71976.7|443
1666053900000|2022-10-18 00:45:00|72002.5|71992.5|72005.6|71985.6|72008.4|71993.6|71988.8|71970.2|619
1666054200000|2022-10-18 00:50:00|72005|71985|72009.7|71989.7|72057.3|72037.3|72003.6|71983.6|681
1666054500000|2022-10-18 00:55:00|72009.8|71989.8|72034|72014|72051|72035.1|72009.8|71989.8|632
1666054800000|2022-10-18 01:00:00|72033.2|72013.2|72051.6|72031.6|72053|72038.4|72031.5|72013.2|750
1666055100000|2022-10-18 01:05:00|72051.5|72031.5|72042.1|72032.1|72064.3|72044.3|72030.5|72015.3|781
1666055400000|2022-10-18 01:10:00|72041.9|72031.9|72087.6|72067.6|72089.4|72069.4|72039.2|72023.5|639
1666055700000|2022-10-18 01:15:00|72088|72068|72102.9|72082.9|72124.4|72104.4|72074.4|72054.4|837
1666056000000|2022-10-18 01:20:00|72103.1|72083.1|72082.2|72072.2|72106.5|72089.9|72077.1|72061.6|758
1666056300000|2022-10-18 01:25:00|72082.3|72072.3|72073.3|72053.3|72093.1|72073.1|72070.2|72050.2|830
1666056600000|2022-10-18 01:30:00|72073.5|72053.5|72120.9|72100.9|72123.9|72108.5|72044.6|72025.4|913
1666056900000|2022-10-18 01:35:00|72121.1|72101.1|72072.8|72052.8|72130.5|72114.7|72064.6|72044.6|789
1666057200000|2022-10-18 01:40:00|72072.5|72052.5|72014.9|71994.9|72073.2|72053.2|71991.6|71971.6|893
1666057500000|2022-10-18 01:45:00|72015|71995|72029.3|72009.3|72040.4|72024|71995.5|71983.1|902
1666057800000|2022-10-18 01:50:00|72028|72008|72061.7|72041.7|72070|72051.6|72028|72008|840
1666058100000|2022-10-18 01:55:00|72062|72042|72074.3|72054.3|72096.3|72078.1|72053.3|72035.9|830
1666058400000|2022-10-18 02:00:00|72074.1|72054.1|72075.2|72055.2|72093.6|72078.4|72061.2|72041.2|789
1666058700000|2022-10-18 02:05:00|72075.1|72055.1|72100.9|72090.9|72118.5|72101.6|72069.9|72055|756
1666059000000|2022-10-18 02:10:00|72101.1|72091.1|72107|72097|72118.8|72108.7|72089|72073.9|746
1666059300000|2022-10-18 02:15:00|72111.1|72091.1|72096.4|72086.4|72116.2|72101.7|72086.3|72071.5|741
1666059600000|2022-10-18 02:20:00|72096.5|72086.5|72106|72096|72107|72096.4|72090.9|72080.9|531
1666059900000|2022-10-18 02:25:00|72105.9|72095.9|72098.1|72088.1|72111.9|72101.9|72093.4|72079.7|519
1666060200000|2022-10-18 02:30:00|72098.2|72088.2|72094.8|72084.8|72111.9|72098|72091.5|72079.9|676
1666060500000|2022-10-18 02:35:00|72094.3|72084.3|72095.5|72085.5|72108.3|72094.5|72092.8|72077.9|710
1666060800000|2022-10-18 02:40:00|72095.6|72085.6|72106.2|72096.2|72108.1|72098.1|72088.6|72075.5|611
1666061100000|2022-10-18 02:45:00|72106.7|72096.7|72101.4|72081.4|72112.8|72098.7|72092.1|72077.6|660
1666061400000|2022-10-18 02:50:00|72101.2|72081.2|72095.6|72075.6|72106.4|72091.9|72089.7|72074.7|591
1666061700000|2022-10-18 02:55:00|72089.9|72079.9|72086.3|72066.3|72095.6|72079.9|72066.5|72053.1|789
1666062000000|2022-10-18 03:00:00|72086.2|72066.2|72106.2|72086.2|72114.1|72099.1|72078.7|72063.6|702
1666062300000|2022-10-18 03:05:00|72106.1|72086.1|72086.4|72076.4|72107.3|72088.8|72081.3|72065|729
1666062600000|2022-10-18 03:10:00|72086.1|72076.1|72089.1|72069.1|72095.6|72080.6|72081.6|72066.2|724
1666062900000|2022-10-18 03:15:00|72089.3|72069.3|72099.8|72089.8|72106.8|72092.6|72080.5|72065.7|634
1666063200000|2022-10-18 03:20:00|72099.6|72089.6|72097.4|72087.4|72105.8|72091|72093.4|72077.9|654
1666063500000|2022-10-18 03:25:00|72097.2|72087.2|72096.3|72076.3|72106.2|72092.2|72089.7|72073.2|656
1666063800000|2022-10-18 03:30:00|72096.4|72076.4|72060.8|72050.8|72098.1|72083.6|72060.8|72047.1|536
1666064100000|2022-10-18 03:35:00|72065.4|72045.4|72062.8|72052.8|72075.1|72056.2|72059|72042.8|614
1666064400000|2022-10-18 03:40:00|72062.9|72052.9|72049.8|72039.8|72081.9|72067|72049.5|72038.1|687
1666064700000|2022-10-18 03:45:00|72047.9|72037.9|72040.6|72030.6|72056.7|72041.7|72028.9|72010.4|795
1666065000000|2022-10-18 03:50:00|72045.7|72025.7|72034.6|72024.6|72056.6|72041.3|72032.7|72020.7|726
1666065300000|2022-10-18 03:55:00|72034.5|72024.5|72029.6|72009.6|72045.3|72029.8|72015.3|71999.2|637
1666065600000|2022-10-18 04:00:00|72029.5|72009.5|72011.5|71991.5|72029.5|72015.3|72004.7|71985.7|848
1666065900000|2022-10-18 04:05:00|72011.6|71991.6|72035.6|72015.6|72037.9|72017.9|71997.4|71982.2|840
1666066200000|2022-10-18 04:10:00|72035.4|72015.4|72024.9|72004.9|72035.4|72015.4|72013.6|71994.5|796
1666066500000|2022-10-18 04:15:00|72024.6|72004.6|72005.7|71985.7|72026.1|72006.1|71984.1|71965|802
1666066800000|2022-10-18 04:20:00|72006|71986|71995.1|71975.1|72008.6|71993.4|71983.8|71969.1|675
1666067100000|2022-10-18 04:25:00|71995.5|71975.5|71973.2|71953.2|71998.5|71983.3|71943.5|71933.5|781
1666067400000|2022-10-18 04:30:00|71972.8|71952.8|71970.6|71950.6|71974.5|71963.5|71951.4|71934.7|746
1666067700000|2022-10-18 04:35:00|71970.7|71950.7|71975.1|71955.1|71977.8|71960.9|71949.7|71933.3|839
1666068000000|2022-10-18 04:40:00|71974.9|71954.9|71999|71979|72005.8|71989.6|71966.8|71950|786
1666068300000|2022-10-18 04:45:00|71999.1|71979.1|71986.2|71976.2|72015.8|71999.6|71985.3|71970|692
1666068600000|2022-10-18 04:50:00|71986.4|71976.4|71992.7|71972.7|71997.1|71980.9|71977.7|71961.9|728
1666068900000|2022-10-18 04:55:00|71992.8|71972.8|71976.6|71966.6|71997.3|71980.3|71975.6|71960.7|546
1666069200000|2022-10-18 05:00:00|71981.5|71961.5|71963.4|71943.4|71985.8|71967.8|71948.7|71935.2|768
1666069500000|2022-10-18 05:05:00|71962.9|71942.9|71983.1|71973.1|71988.7|71973.8|71948.8|71932.6|693
1666069800000|2022-10-18 05:10:00|71983|71973|71981.9|71961.9|71997.4|71982.5|71970.3|71956.6|684
1666070100000|2022-10-18 05:15:00|71982|71962|71967.7|71957.7|71988.2|71972.3|71957|71942.6|737
1666070400000|2022-10-18 05:20:00|71967.8|71957.8|71982.4|71962.4|71990.5|71972.7|71966.1|71951.1|756
1666070700000|2022-10-18 05:25:00|71982.5|71962.5|71976|71956|71986.3|71972|71955.9|71942.6|717
1666071000000|2022-10-18 05:30:00|71976.8|71966.8|71966|71946|71994.1|71979|71960.7|71946|839
1666071300000|2022-10-18 05:35:00|71966.2|71946.2|71991.7|71981.7|72013.9|71999.7|71961.7|71946.2|793
1666071600000|2022-10-18 05:40:00|71991.5|71981.5|71995.7|71985.7|72019.6|72004.4|71989.6|71972.8|663
1666071900000|2022-10-18 05:45:00|71995.9|71985.9|72011.6|71991.6|72013.8|71998.5|71992.8|71974.1|745
1666072200000|2022-10-18 05:50:00|72011.5|71991.5|72004.6|71984.6|72012.4|71994.5|71995.7|71978.2|602
1666072500000|2022-10-18 05:55:00|72004.5|71984.5|71994.7|71974.7|72009.4|71995.6|71988.3|71973.3|762
1666072800000|2022-10-18 06:00:00|71994.2|71974.2|71987.5|71977.5|72006.2|71991.7|71965.7|71945.7|845
1666073100000|2022-10-18 06:05:00|71986.9|71976.9|72006.2|71986.2|72024.2|72007.4|71984.4|71971|779
1666073400000|2022-10-18 06:10:00|72005.6|71985.6|71999.1|71989.1|72009.4|71996.4|71991.6|71977.4|784
1666073700000|2022-10-18 06:15:00|71999.2|71989.2|72006.4|71996.4|72022|72006.9|71986.3|71972.5|716
1666074000000|2022-10-18 06:20:00|72006.2|71996.2|72020.7|72010.7|72021.8|72011.8|71993.6|71980|734
1666074300000|2022-10-18 06:25:00|72020.4|72010.4|72003.6|71993.6|72025.6|72010.4|71998.7|71988.7|749
1666074600000|2022-10-18 06:30:00|72002.7|71992.7|72030.1|72010.1|72034.8|72022.2|72001.3|71991.3|764
1666074900000|2022-10-18 06:35:00|72024.1|72014.1|72020.7|72010.7|72029.9|72014.5|72009.4|71996.5|720
1666075200000|2022-10-18 06:40:00|72020.8|72010.8|71977.7|71967.7|72024.8|72012.1|71977.2|71964.3|708
1666075500000|2022-10-18 06:45:00|71977.9|71967.9|71979.1|71969.1|71992.2|71980.2|71963.7|71949|791
1666075800000|2022-10-18 06:50:00|71979.9|71969.9|72008.8|71988.8|72008.9|71993.4|71979.9|71967.1|803
1666076100000|2022-10-18 06:55:00|72008.5|71988.5|71998.9|71988.9|72012.1|71997.2|71984.3|71969.7|808
1666076400000|2022-10-18 07:00:00|71998.8|71988.8|71975|71955|72011.1|71994.7|71969.6|71953|923
1666076700000|2022-10-18 07:05:00|71975.5|71955.5|72005.7|71985.7|72007.6|71992.8|71964.9|71950.7|876
1666077000000|2022-10-18 07:10:00|72004.9|71984.9|72027.8|72017.8|72032.7|72017.9|71993.3|71973.3|843
1666077300000|2022-10-18 07:15:00|72027|72017|72040.2|72030.2|72045.7|72034.5|72024.1|72009.6|812
1666077600000|2022-10-18 07:20:00|72040.9|72030.9|72044.7|72034.7|72071|72060.6|72039.3|72024.9|886
1666077900000|2022-10-18 07:25:00|72044.2|72034.2|72046.6|72036.6|72056.6|72043.1|72042.7|72030.4|755
1666078200000|2022-10-18 07:30:00|72046.2|72036.2|72039.9|72029.9|72052.6|72041.7|72032.7|72022.7|780
1666078500000|2022-10-18 07:35:00|72041.6|72031.6|72042.8|72032.8|72056.8|72046.8|72040.5|72026|695
1666078800000|2022-10-18 07:40:00|72042.7|72032.7|72043.5|72023.5|72054.2|72041|72031.3|72015.8|695
1666079100000|2022-10-18 07:45:00|72043.4|72023.4|72028.5|72018.5|72043.9|72032.6|72022.1|72007.2|704
1666079400000|2022-10-18 07:50:00|72028.6|72018.6|72002.5|71992.5|72043.7|72028.5|72000.9|71987.7|694
1666079700000|2022-10-18 07:55:00|72002.3|71992.3|71982.1|71972.1|72003.4|71993|71973.4|71963.4|695
1666080000000|2022-10-18 08:00:00|71982.6|71972.6|71996.5|71986.5|72009.9|71994.7|71980.3|71966.8|788
1666080300000|2022-10-18 08:05:00|71996.4|71986.4|71998|71988|71999.7|71989.7|71985.1|71975.1|661
1666080600000|2022-10-18 08:10:00|71997.8|71987.8|72007.1|71997.1|72011.4|72001.4|71981.8|71971.8|668
1666080900000|2022-10-18 08:15:00|72007|71997|72028.1|72018.1|72028.6|72018.6|72005.7|71995.7|688
1666081200000|2022-10-18 08:20:00|72028|72018|72039.6|72029.6|72057.2|72042.5|72027.6|72013.2|730
1666081500000|2022-10-18 08:25:00|72039.8|72029.8|72045.8|72035.8|72048.4|72038.3|72032.6|72022.6|673
1666081800000|2022-10-18 08:30:00|72045.9|72035.9|72050.1|72040.1|72050.9|72040.9|72042.1|72032.1|535
1666082100000|2022-10-18 08:35:00|72050.3|72040.3|72068.4|72058.4|72071.6|72061.6|72050.1|72040.1|671
1666082400000|2022-10-18 08:40:00|72068.3|72058.3|72074.7|72064.7|72081.1|72064.8|72051|72040.2|849
1666082700000|2022-10-18 08:45:00|72075.7|72065.7|72062|72052|72075.7|72065.7|72055.3|72045|690
1666083000000|2022-10-18 08:50:00|72062.1|72052.1|72073.6|72063.6|72081|72067.7|72059.7|72049.7|707
1666083300000|2022-10-18 08:55:00|72073.1|72063.1|72131.4|72121.4|72132.2|72122.1|72072.6|72062.6|761
1666083600000|2022-10-18 09:00:00|72131.5|72121.5|72093.6|72073.6|72136.8|72124.7|72059.2|72039.2|881
1666083900000|2022-10-18 09:05:00|72093.7|72073.7|72110.1|72090.1|72115.3|72098.2|72068.5|72048.5|1023
1666084200000|2022-10-18 09:10:00|72110.2|72090.2|72107.1|72087.1|72119.7|72101.3|72090.4|72075.3|774
1666084500000|2022-10-18 09:15:00|72107.4|72087.4|72087.3|72077.3|72115.3|72100.9|72069.1|72049.1|828
1666084800000|2022-10-18 09:20:00|72086.7|72076.7|72105.5|72085.5|72107.7|72093.2|72086.7|72070.2|785
1666085100000|2022-10-18 09:25:00|72105.6|72085.6|72089.4|72079.4|72135.1|72119.5|72088.9|72073.9|936
1666085400000|2022-10-18 09:30:00|72088.3|72078.3|72103.6|72093.6|72121.6|72109.2|72081.2|72066.8|825
1666085700000|2022-10-18 09:35:00|72103.4|72093.4|72108|72098|72114.7|72099.2|72089.4|72074.8|809
1666086000000|2022-10-18 09:40:00|72108.1|72098.1|72112.1|72102.1|72132.4|72116.9|72105.5|72092.2|747
1666086300000|2022-10-18 09:45:00|72112|72102|72119|72109|72125.8|72112.6|72106.4|72092.3|667
1666086600000|2022-10-18 09:50:00|72119.1|72109.1|72129.1|72109.1|72133.1|72117.9|72115.3|72104.8|696
1666086900000|2022-10-18 09:55:00|72130.2|72110.2|72151.2|72141.2|72156.9|72142|72123.3|72105.6|586
1666087200000|2022-10-18 10:00:00|72151|72141|72160.9|72140.9|72178.3|72164.5|72150.5|72136.4|559
1666087500000|2022-10-18 10:05:00|72160.6|72140.6|72149.2|72129.2|72171.1|72151.1|72142.4|72128.7|383
1666087800000|2022-10-18 10:10:00|72149.1|72129.1|72153.7|72133.7|72158.7|72143.8|72146.6|72126.6|604
1666088100000|2022-10-18 10:15:00|72153.9|72133.9|72128.9|72118.9|72158.6|72144|72126.3|72107.5|680
1666088400000|2022-10-18 10:20:00|72129|72119|72127.1|72117.1|72142.4|72127.6|72121.1|72106|611
1666088700000|2022-10-18 10:25:00|72127|72117|72131.1|72121.1|72141.2|72126|72111.6|72099.3|604
1666089000000|2022-10-18 10:30:00|72132.1|72122.1|72118.7|72108.7|72141.9|72130.9|72117.8|72104.5|652
1666089300000|2022-10-18 10:35:00|72119.1|72109.1|72103.1|72093.1|72125.5|72111|72100.7|72085.8|644
1666089600000|2022-10-18 10:40:00|72103|72093|72114.9|72104.9|72125.2|72110.4|72094.7|72081|759
1666089900000|2022-10-18 10:45:00|72114.7|72104.7|72127.5|72117.5|72132.6|72117.8|72105.9|72092.2|673
1666090200000|2022-10-18 10:50:00|72127.4|72117.4|72141.3|72121.3|72154.6|72144.6|72126.9|72116.7|755
1666090500000|2022-10-18 10:55:00|72141.7|72121.7|72142.9|72132.9|72155.1|72141.6|72132|72117.9|642
1666090800000|2022-10-18 11:00:00|72142.7|72132.7|72104.2|72094.2|72149.7|72134.4|72095.6|72083.9|753
1666091100000|2022-10-18 11:05:00|72103.8|72093.8|72108|72098|72116.5|72100.3|72095.4|72081|708
1666091400000|2022-10-18 11:10:00|72106.1|72096.1|72116.9|72106.9|72121.6|72107.7|72094.6|72084.6|726
1666091700000|2022-10-18 11:15:00|72116.7|72106.7|72104|72094|72127.6|72113.6|72097.4|72084.8|756
1666092000000|2022-10-18 11:20:00|72104.5|72094.5|72104.6|72094.6|72116.5|72103.4|72096.4|72084.1|845
1666092300000|2022-10-18 11:25:00|72104.3|72094.3|72088.6|72078.6|72117.2|72102.4|72088|72072.9|777
1666092600000|2022-10-18 11:30:00|72089|72079|72084.4|72064.4|72095.2|72079.3|72072.7|72055.5|790
1666092900000|2022-10-18 11:35:00|72083.4|72063.4|72071.9|72061.9|72099.6|72079.6|72067.5|72052|708
1666093200000|2022-10-18 11:40:00|72072.2|72062.2|72095.4|72075.4|72096.8|72083|72072.2|72057.9|797
1666093500000|2022-10-18 11:45:00|72095.6|72075.6|72081.9|72071.9|72110.7|72096.2|72078.6|72066|705
1666093800000|2022-10-18 11:50:00|72082.2|72072.2|72094.8|72084.8|72106.7|72091.5|72082.2|72067.5|636
1666094100000|2022-10-18 11:55:00|72095|72085|72098|72078|72114.4|72099.5|72088|72073.5|719
1666094400000|2022-10-18 12:00:00|72098.1|72078.1|72098.9|72078.9|72119.8|72106.7|72090.8|72072.7|839
1666094700000|2022-10-18 12:05:00|72098.8|72078.8|72094.5|72084.5|72104.6|72092.2|72090.3|72070.3|790
1666095000000|2022-10-18 12:10:00|72094.4|72084.4|72074.1|72064.1|72095.4|72084.5|72067.1|72052.2|666
1666095300000|2022-10-18 12:15:00|72074.5|72064.5|72094.3|72074.3|72096.5|72083.5|72074.4|72059.7|805
1666095600000|2022-10-18 12:20:00|72091.5|72071.5|72083|72063|72093.6|72079.1|72067.2|72053.6|807
1666095900000|2022-10-18 12:25:00|72082.9|72062.9|72052.7|72032.7|72089.3|72072.4|72051.9|72031.9|739
1666096200000|2022-10-18 12:30:00|72052.6|72032.6|72047.5|72037.5|72056.9|72041.5|72035.1|72020.4|822
1666096500000|2022-10-18 12:35:00|72047.2|72037.2|72035.5|72025.5|72065.6|72050.7|72035.5|72020.9|819
1666096800000|2022-10-18 12:40:00|72035.4|72025.4|72046.4|72026.4|72052.6|72032.6|72019.9|72004.6|857
1666097100000|2022-10-18 12:45:00|72046.7|72026.7|72044.4|72034.4|72063.7|72048.3|72040.4|72020.9|804
1666097400000|2022-10-18 12:50:00|72045.1|72035.1|72071.1|72051.1|72072.9|72057.8|72043.1|72028.5|795
1666097700000|2022-10-18 12:55:00|72070.9|72050.9|72062.5|72052.5|72073.8|72060|72055.4|72040.6|737
1666098000000|2022-10-18 13:00:00|72062.4|72052.4|72090.2|72080.2|72091.9|72081.9|72060.9|72046.1|863
1666098300000|2022-10-18 13:05:00|72089.8|72079.8|72089|72079|72103.1|72088.2|72078.5|72063.4|814
1666098600000|2022-10-18 13:10:00|72088.8|72078.8|72098.2|72078.2|72100.4|72084.5|72077.2|72062|715
1666098900000|2022-10-18 13:15:00|72098.1|72078.1|72129.5|72119.5|72135.1|72121|72098|72078|919
1666099200000|2022-10-18 13:20:00|72129.3|72119.3|72104.6|72084.6|72130.4|72119.6|72103.6|72083.6|865
1666099500000|2022-10-18 13:25:00|72104.9|72084.9|72062.5|72042.5|72107.6|72088|72054.6|72037.1|821
1666099800000|2022-10-18 13:30:00|72061.1|72041.1|72085.4|72065.4|72087.1|72069.3|72044.7|72030.3|983
1666100100000|2022-10-18 13:35:00|72086.2|72066.2|72050.1|72040.1|72086.2|72068.1|72041.5|72027.7|932
1666100400000|2022-10-18 13:40:00|72050|72040|72064.8|72054.8|72087.7|72071.6|72046.3|72033.4|956
1666100700000|2022-10-18 13:45:00|72064.1|72054.1|72096.2|72086.2|72112.3|72096.5|72064.1|72048.5|898
1666101000000|2022-10-18 13:50:00|72095.6|72085.6|72146.8|72126.8|72155.9|72141.7|72090.2|72074.9|817
1666101300000|2022-10-18 13:55:00|72146.6|72126.6|72149.9|72139.9|72166.6|72151.9|72126.1|72110.6|838
1666101600000|2022-10-18 14:00:00|72150.1|72140.1|72134.6|72124.6|72152.4|72142.4|72127.3|72111.9|788
1666101900000|2022-10-18 14:05:00|72134.7|72124.7|72132.4|72122.4|72143.4|72132.8|72126.1|72111|847
1666102200000|2022-10-18 14:10:00|72131.9|72121.9|72137.4|72127.4|72142.2|72129.1|72123.9|72109.1|792
1666102500000|2022-10-18 14:15:00|72143.3|72123.3|72157.4|72147.4|72166.9|72152.4|72137.1|72122.2|856
1666102800000|2022-10-18 14:20:00|72157|72147|72181.3|72171.3|72184.6|72172.1|72148.2|72138.2|865
1666103100000|2022-10-18 14:25:00|72181.2|72171.2|72208.3|72198.3|72209.8|72199.8|72180.2|72170.2|779
1666103400000|2022-10-18 14:30:00|72208|72198|72263.3|72253.3|72269.6|72254.8|72199.2|72185.2|857
1666103700000|2022-10-18 14:35:00|72263.1|72253.1|72289.6|72269.6|72302.9|72286.5|72262.7|72247.5|889
1666104000000|2022-10-18 14:40:00|72289.7|72269.7|72270.1|72250.1|72294.4|72277.5|72263.1|72246.4|837
1666104300000|2022-10-18 14:45:00|72270|72250|72251.3|72241.3|72285|72271.7|72249.2|72234.1|913
1666104600000|2022-10-18 14:50:00|72251.4|72241.4|72236.2|72226.2|72266.4|72251|72229.4|72218.2|898
1666104900000|2022-10-18 14:55:00|72236.1|72226.1|72264.8|72254.8|72270|72257|72218.8|72206.2|892
1666105200000|2022-10-18 15:00:00|72264.5|72254.5|72274.5|72264.5|72283.4|72268.4|72258.7|72238.8|826
1666105500000|2022-10-18 15:05:00|72274.8|72264.8|72282.7|72272.7|72298.9|72285.7|72269.5|72255.2|782
1666105800000|2022-10-18 15:10:00|72282.9|72272.9|72313.2|72303.2|72326.4|72312|72279.9|72269.9|798
1666106100000|2022-10-18 15:15:00|72313.3|72303.3|72339.5|72329.5|72344.6|72330.1|72313.2|72298.2|813
1666106400000|2022-10-18 15:20:00|72339.9|72329.9|72330.2|72320.2|72345.1|72330.5|72310.4|72296.2|864
1666106700000|2022-10-18 15:25:00|72329.8|72319.8|72306|72286|72340|72326.5|72302.2|72282.2|943
1666107000000|2022-10-18 15:30:00|72305.8|72285.8|72311.5|72291.5|72315.8|72295.8|72286.3|72268.3|888
1666107300000|2022-10-18 15:35:00|72310.4|72290.4|72329.4|72309.4|72346|72326|72306.2|72286.9|930
1666107600000|2022-10-18 15:40:00|72329.5|72309.5|72294.4|72274.4|72342.6|72323.3|72294.1|72274.1|927
1666107900000|2022-10-18 15:45:00|72294.6|72274.6|72291.5|72271.5|72297.3|72281.7|72274|72259.3|873
1666108200000|2022-10-18 15:50:00|72291.9|72271.9|72269.8|72249.8|72301.8|72285.9|72251.2|72233.7|839
1666108500000|2022-10-18 15:55:00|72269.7|72249.7|72278.3|72258.3|72297.1|72277.1|72262.5|72246.4|858
1666108800000|2022-10-18 16:00:00|72279.2|72259.2|72290.9|72270.9|72302.5|72282.5|72277.4|72259.2|817
1666109100000|2022-10-18 16:05:00|72291.2|72271.2|72277.7|72257.7|72312|72292|72272.5|72257.7|772
1666109400000|2022-10-18 16:10:00|72279|72259|72252.1|72242.1|72280.2|72265.7|72237.8|72223.3|884
1666109700000|2022-10-18 16:15:00|72252.2|72242.2|72282|72262|72295.3|72279.5|72243|72226.3|907
1666110000000|2022-10-18 16:20:00|72281.9|72261.9|72259|72239|72286.3|72270.6|72249.4|72235.9|807
1666110300000|2022-10-18 16:25:00|72254|72244|72281.4|72261.4|72296.1|72276.1|72254|72241.1|798
1666110600000|2022-10-18 16:30:00|72281|72261|72276.9|72266.9|72291.8|72273.9|72275.3|72256.6|710
1666110900000|2022-10-18 16:35:00|72277|72267|72253.7|72233.7|72287.5|72273|72234.1|72219.2|828
1666111200000|2022-10-18 16:40:00|72253.5|72233.5|72260.4|72240.4|72261.1|72241.1|72238.5|72222.9|852
1666111500000|2022-10-18 16:45:00|72260.3|72240.3|72261.2|72251.2|72274.2|72258.8|72256.9|72237.2|786
1666111800000|2022-10-18 16:50:00|72261.6|72251.6|72245.6|72225.6|72276.3|72260.9|72240.1|72225.4|713
1666112100000|2022-10-18 16:55:00|72245.7|72225.7|72245.8|72235.8|72255.6|72239.7|72236.4|72220.7|633
1666112400000|2022-10-18 17:00:00|72245.9|72235.9|72313.3|72293.3|72313.3|72293.3|72234.8|72219.4|930
1666112700000|2022-10-18 17:05:00|72313.5|72293.5|72293.3|72273.3|72320.2|72301.9|72286.8|72268.6|842
1666113000000|2022-10-18 17:10:00|72293.6|72273.6|72243.7|72233.7|72294.3|72279|72242.8|72228.7|816
1666113300000|2022-10-18 17:15:00|72243.8|72233.8|72271.8|72251.8|72276.1|72259.5|72243.8|72229.6|779
1666113600000|2022-10-18 17:20:00|72271.9|72251.9|72265.8|72245.8|72285.3|72270.2|72255.6|72239.3|786
1666113900000|2022-10-18 17:25:00|72265.9|72245.9|72256.2|72236.2|72273.4|72257.5|72249.9|72234.5|773
1666114200000|2022-10-18 17:30:00|72256.1|72236.1|72244.1|72224.1|72270.4|72256.2|72238.4|72223.9|765
1666114500000|2022-10-18 17:35:00|72244|72224|72232.2|72212.2|72248.5|72232.6|72228.2|72212.2|619
1666114800000|2022-10-18 17:40:00|72232.4|72212.4|72249.7|72229.7|72254.6|72239.7|72224.3|72207.4|691
1666115100000|2022-10-18 17:45:00|72249.8|72229.8|72232.1|72222.1|72253.3|72243.3|72229.6|72214.2|697
1666115400000|2022-10-18 17:50:00|72231.8|72221.8|72226.2|72216.2|72237.7|72222.6|72224.2|72209.4|603
1666115700000|2022-10-18 17:55:00|72225.9|72215.9|72229.2|72219.2|72238.2|72223.5|72219|72205|715
1666116000000|2022-10-18 18:00:00|72229.4|72219.4|72257.2|72237.2|72257.4|72243.8|72225.3|72210.4|821
1666116300000|2022-10-18 18:05:00|72257.3|72237.3|72266.7|72256.7|72271.8|72257.3|72245.4|72229.9|733
1666116600000|2022-10-18 18:10:00|72266.6|72256.6|72276.6|72256.6|72281.7|72268.2|72259.3|72245.5|611
1666116900000|2022-10-18 18:15:00|72276.9|72256.9|72264.2|72254.2|72282.1|72268.5|72262.8|72250.4|647
1666117200000|2022-10-18 18:20:00|72264.3|72254.3|72271.3|72261.3|72283.5|72268.1|72262.2|72251|707
1666117500000|2022-10-18 18:25:00|72271.4|72261.4|72266.4|72256.4|72283.8|72268.5|72264.8|72249.2|713
1666117800000|2022-10-18 18:30:00|72266.2|72256.2|72272.2|72262.2|72277.5|72264.5|72263.2|72250|708
1666118100000|2022-10-18 18:35:00|72272.4|72262.4|72297.8|72277.8|72306.1|72291.5|72270.9|72255.2|808
1666118400000|2022-10-18 18:40:00|72297.6|72277.6|72317.2|72297.2|72319.3|72304.5|72289.9|72275.2|849
1666118700000|2022-10-18 18:45:00|72316.9|72296.9|72313.4|72293.4|72320|72306.2|72301.9|72285.9|772
1666119000000|2022-10-18 18:50:00|72313.9|72293.9|72313.9|72303.9|72321|72306.7|72308.5|72290.5|766
1666119300000|2022-10-18 18:55:00|72314|72304|72278.6|72258.6|72319|72304.8|72270.7|72250.7|760
1666119600000|2022-10-18 19:00:00|72279|72259|72287.7|72267.7|72297.8|72281.3|72277|72257.7|736
1666119900000|2022-10-18 19:05:00|72287.8|72267.8|72284.6|72274.6|72288.4|72274.8|72268.8|72253.9|703
1666120200000|2022-10-18 19:10:00|72284.4|72274.4|72287.7|72277.7|72295.1|72280.8|72274.6|72261.6|696
1666120500000|2022-10-18 19:15:00|72287.3|72277.3|72304.3|72284.3|72308.3|72293.7|72282.3|72268.1|745
1666120800000|2022-10-18 19:20:00|72304.4|72284.4|72286.5|72266.5|72307.9|72292.7|72278.4|72262.4|674
1666121100000|2022-10-18 19:25:00|72286.4|72266.4|72279.8|72269.8|72289|72274.3|72273.6|72258.8|614
1666121400000|2022-10-18 19:30:00|72280|72270|72256.9|72246.9|72286|72270.7|72255.3|72241|472
1666121700000|2022-10-18 19:35:00|72256.8|72246.8|72243.7|72233.7|72261.8|72247.2|72242.3|72227.2|481
1666122000000|2022-10-18 19:40:00|72243.6|72233.6|72248.7|72238.7|72252.7|72239.2|72236.3|72223.7|438
1666122300000|2022-10-18 19:45:00|72248.6|72238.6|72256.9|72236.9|72264.1|72247.5|72248.6|72232.9|547
1666122600000|2022-10-18 19:50:00|72255.6|72235.6|72246.6|72236.6|72255.6|72237.3|72242.7|72227.4|532
1666122900000|2022-10-18 19:55:00|72246.7|72236.7|72252.6|72242.6|72270.3|72250.3|72246.7|72233.5|510
1666123200000|2022-10-18 20:00:00|72252.4|72242.4|72248.4|72228.4|72259.1|72244.2|72246|72226|537
1666123500000|2022-10-18 20:05:00|72248.1|72228.1|72262.6|72242.6|72266|72246|72247.3|72227.3|374
1666123800000|2022-10-18 20:10:00|72262.4|72242.4|72246.3|72226.3|72263.9|72243.9|72246.3|72226.3|351
1666124100000|2022-10-18 20:15:00|72245.8|72225.8|72246.3|72226.3|72248.7|72228.7|72245.6|72225.6|420
1666124400000|2022-10-18 20:20:00|72246.2|72226.2|72247.1|72227.1|72248.5|72228.5|72245.5|72225.5|447
1666124700000|2022-10-18 20:25:00|72247.2|72227.2|72246.2|72226.2|72249.6|72229.6|72239.8|72219.8|537
1666125000000|2022-10-18 20:30:00|72246.3|72226.3|72249.1|72229.1|72250.7|72230.7|72246.2|72226.2|114
1666125300000|2022-10-18 20:35:00|72249.2|72229.2|72249.1|72229.1|72250.8|72230.8|72248.4|72228.4|76
1666125600000|2022-10-18 20:40:00|72249.2|72229.2|72249|72229|72250.4|72230.4|72247.9|72227.9|89
1666125900000|2022-10-18 20:45:00|72249.3|72229.3|72249.3|72229.3|72273.2|72230.9|72248.1|72215.3|161
1666126200000|2022-10-18 20:50:00|72249.2|72229.2|72264|72222.8|72271.2|72241.4|72249.2|72213.1|142
1666126500000|2022-10-18 20:55:00|72253.9|72233.9|72258.6|72220.3|72293|72236.8|72247.8|72205.8|262
1666126800000|2022-10-18 21:00:00|72280.2|72209|72324.7|72224.8|72332.5|72224.8|72277.9|72208.1|43
1666127100000|2022-10-18 21:05:00|72322.5|72224.5|72328.9|72227.1|72338.6|72227.5|72322.5|72215.7|27
1666127400000|2022-10-18 21:10:00|72333.7|72214.7|72277|72158|72337.4|72225.4|72274.6|72155.6|80
1666127700000|2022-10-18 21:15:00|72278.5|72159.5|72280.8|72161.8|72283.8|72164.8|72273.3|72154.3|48
1666128000000|2022-10-18 21:20:00|72281|72162|72283.3|72164.3|72285.1|72166.1|72278.9|72159.9|60
1666128300000|2022-10-18 21:25:00|72283.4|72164.4|72282.1|72163.1|72284.7|72165.7|72278.7|72159.7|66
1666128600000|2022-10-18 21:30:00|72282.5|72163.5|72281.7|72162.7|72284.6|72165.6|72278.7|72159.7|92
1666128900000|2022-10-18 21:35:00|72281.5|72162.5|72281.8|72162.8|72284.3|72165.3|72279.1|72160.1|54
1666129200000|2022-10-18 21:40:00|72281.2|72162.2|72283.4|72164.4|72284.4|72165.4|72280|72161|75
1666129500000|2022-10-18 21:45:00|72287.3|72168.3|72286.7|72167.7|72288.1|72169.1|72278.9|72159.9|69
1666129800000|2022-10-18 21:50:00|72285.7|72166.7|72284.6|72165.6|72297.9|72178.9|72279.6|72160.6|98
1666130100000|2022-10-18 21:55:00|72285.1|72166.1|72282|72163|72294.9|72175.9|72278.1|72159.1|73
1666130400000|2022-10-18 22:00:00|72280.8|72161.8|72278.1|72159.1|72304|72185|72277.8|72158.8|64
1666130700000|2022-10-18 22:05:00|72282.9|72163.9|72240.7|72144.2|72302.9|72183.9|72239.4|72129.3|207
1666131000000|2022-10-18 22:10:00|72247|72141.4|72255.2|72165.9|72274.9|72165.9|72247|72131.4|78
1666131300000|2022-10-18 22:15:00|72255.3|72160.5|72250.5|72147.8|72287.9|72170.9|72250.5|72135.1|102
1666131600000|2022-10-18 22:20:00|72259.9|72147.7|72271.6|72157.4|72277.7|72174.5|72235|72133.4|83
1666131900000|2022-10-18 22:25:00|72260|72157.5|72243.9|72176.7|72278.6|72188|72235.6|72141.8|140
1666132200000|2022-10-18 22:30:00|72248.6|72182|72248.5|72164.8|72282.8|72189.2|72235|72147|88
1666132500000|2022-10-18 22:35:00|72257|72170|72257.9|72173.3|72290.1|72215|72235|72138.8|69
1666132800000|2022-10-18 22:40:00|72252.6|72182.9|72269.5|72175.6|72293.3|72196.6|72235|72150.5|89
1666133100000|2022-10-18 22:45:00|72279.3|72175.7|72250.9|72158.8|72291.6|72178.4|72233.1|72147.5|96
1666133400000|2022-10-18 22:50:00|72250.8|72158.9|72264.7|72163.4|72285.8|72184.6|72239.7|72153|92
1666133700000|2022-10-18 22:55:00|72264.6|72160.5|72258.1|72180.6|72273.7|72186.1|72231.7|72145.2|87
1666134000000|2022-10-18 23:00:00|72252.6|72188.1|72231.7|72167.1|72291.7|72209.3|72228.7|72162.7|144
1666134300000|2022-10-18 23:05:00|72232.9|72176.8|72225|72164.2|72235.6|72194.4|72215|72164.2|123
1666134600000|2022-10-18 23:10:00|72224.9|72164.3|72224|72164.9|72266.2|72200.7|72213|72158.4|122
1666134900000|2022-10-18 23:15:00|72224.1|72173.6|72233.1|72176.6|72235.1|72200.4|72219.4|72163|89
1666135200000|2022-10-18 23:20:00|72232.7|72177|72234.2|72163.3|72265.2|72197|72225.2|72157.4|132
1666135500000|2022-10-18 23:25:00|72234.6|72163.1|72236.8|72166.8|72261.4|72183.3|72230.2|72147.2|120
1666135800000|2022-10-18 23:30:00|72234.1|72166.9|72214.5|72171.5|72249|72184.5|72214.3|72160.6|160
1666136100000|2022-10-18 23:35:00|72214.4|72171.6|72225.6|72170.8|72237.3|72189.1|72205.6|72162.1|270
1666136400000|2022-10-18 23:40:00|72224|72172.4|72219.9|72182.4|72246|72196.4|72214.7|72167.1|286
1666136700000|2022-10-18 23:45:00|72219.4|72187|72232.2|72212.2|72239.5|72219.5|72214.4|72180.6|267
1666137000000|2022-10-18 23:50:00|72232|72212|72263.4|72243.4|72270.6|72243.5|72230.9|72210.9|134
1666137300000|2022-10-18 23:55:00|72263.6|72243.6|72269.5|72249.5|72275.7|72250.4|72256.6|72230.1|290
1666137600000|2022-10-19 00:00:00|72269.3|72249.3|72271.1|72251.1|72272.4|72252.4|72230.6|72210.6|696
1666137900000|2022-10-19 00:05:00|72271.2|72251.2|72255|72235|72273.3|72253.3|72203.5|72183.5|673
1666138200000|2022-10-19 00:10:00|72254.8|72234.8|72257|72237|72262.9|72242.9|72245.2|72225.2|689
1666138500000|2022-10-19 00:15:00|72257.3|72237.3|72242.7|72222.7|72293.3|72273.3|72223.8|72203.8|527
1666138800000|2022-10-19 00:20:00|72242.6|72222.6|72247.5|72227.5|72255.3|72235.3|72234.8|72214.8|758
1666139100000|2022-10-19 00:25:00|72247.6|72227.6|72227.8|72207.8|72251|72231|72210.1|72190.1|682
1666139400000|2022-10-19 00:30:00|72227.9|72207.9|72236.3|72216.3|72239.8|72219.8|72208.6|72188.6|757
1666139700000|2022-10-19 00:35:00|72233.9|72213.9|72215|72195|72241.4|72221.4|72209|72189|753
1666140000000|2022-10-19 00:40:00|72215.3|72195.3|72217.7|72197.7|72224.9|72204.9|72211.3|72191.3|643
1666140300000|2022-10-19 00:45:00|72217.5|72197.5|72245|72225|72248|72228|72213.3|72193.3|648
1666140600000|2022-10-19 00:50:00|72244.9|72224.9|72226.2|72206.2|72250|72230|72218.3|72198.3|797
1666140900000|2022-10-19 00:55:00|72226.4|72206.4|72191.8|72171.8|72226.4|72206.4|72191.8|72171.8|768
1666141200000|2022-10-19 01:00:00|72191.7|72171.7|72238.1|72218.1|72245.2|72225.2|72184.7|72164.7|843
1666141500000|2022-10-19 01:05:00|72238|72218|72247|72227|72254.2|72234.2|72230.8|72210.8|765
1666141800000|2022-10-19 01:10:00|72247.1|72227.1|72198.9|72178.9|72266|72246|72185.9|72165.9|814
1666142100000|2022-10-19 01:15:00|72199.1|72179.1|72225.9|72205.9|72227.2|72207.2|72199.1|72179.1|749
1666142400000|2022-10-19 01:20:00|72226.7|72206.7|72246.5|72226.5|72257.3|72237.3|72226.2|72206.2|801
1666142700000|2022-10-19 01:25:00|72246.7|72226.7|72239.9|72219.9|72269.1|72249.1|72239.6|72219.6|761
1666143000000|2022-10-19 01:30:00|72239.7|72219.7|72175.6|72155.6|72247|72228.5|72174|72154|875
1666143300000|2022-10-19 01:35:00|72175.7|72155.7|72136.7|72116.7|72194.2|72174.2|72120.5|72103.4|966
1666143600000|2022-10-19 01:40:00|72136.6|72116.6|72187.3|72167.3|72192.4|72177.5|72131.7|72111.7|879
1666143900000|2022-10-19 01:45:00|72187.2|72167.2|72200.9|72180.9|72237.8|72217.8|72187|72167|853
1666144200000|2022-10-19 01:50:00|72201.7|72181.7|72181.4|72161.4|72201.8|72184.2|72170.5|72155.2|867
1666144500000|2022-10-19 01:55:00|72181.7|72161.7|72207.7|72197.7|72222.5|72208.5|72173.5|72153.5|756
1666144800000|2022-10-19 02:00:00|72207.6|72197.6|72208.3|72198.3|72227.5|72212|72190.5|72176.3|809
1666145100000|2022-10-19 02:05:00|72208.4|72198.4|72219.4|72209.4|72240.4|72225.3|72206.4|72195.1|782
1666145400000|2022-10-19 02:10:00|72219|72209|72215.2|72205.2|72226.7|72216.7|72208.6|72194.7|702
1666145700000|2022-10-19 02:15:00|72215.3|72205.3|72194.7|72184.7|72220.8|72206.9|72193.9|72183.9|636
1666146000000|2022-10-19 02:20:00|72194.9|72184.9|72187.9|72177.9|72204.6|72193.3|72185|72172.6|648
1666146300000|2022-10-19 02:25:00|72188.8|72178.8|72181.4|72171.4|72194.9|72181.3|72179.9|72169.9|617
1666146600000|2022-10-19 02:30:00|72181.5|72171.5|72191|72181|72198.8|72184.3|72179.2|72167.8|617
1666146900000|2022-10-19 02:35:00|72191.1|72181.1|72193.2|72183.2|72214.7|72199.7|72189.2|72179.1|636
1666147200000|2022-10-19 02:40:00|72193.4|72183.4|72188.4|72178.4|72203.4|72189.9|72182.7|72168.5|655
1666147500000|2022-10-19 02:45:00|72188.1|72178.1|72194.6|72184.6|72196.4|72186.4|72187.7|72177.7|488
1666147800000|2022-10-19 02:50:00|72194.7|72184.7|72216.1|72206.1|72216.4|72206.4|72194.6|72184.6|505
1666148100000|2022-10-19 02:55:00|72216|72206|72235.6|72225.6|72238.3|72227|72214.1|72204.1|559
1666148400000|2022-10-19 03:00:00|72233.9|72223.9|72240.6|72230.6|72241.9|72231.9|72215.1|72201.1|621
1666148700000|2022-10-19 03:05:00|72239.9|72229.9|72228.6|72218.6|72247.4|72232.7|72227.3|72212.4|547
1666149000000|2022-10-19 03:10:00|72228.7|72218.7|72236.2|72226.2|72238.3|72227.9|72227.4|72213.8|594
1666149300000|2022-10-19 03:15:00|72236.3|72226.3|72278.2|72268.2|72292.7|72278.5|72233.9|72219.4|672
1666149600000|2022-10-19 03:20:00|72277.4|72267.4|72257.4|72247.4|72282.4|72272.4|72249.2|72234.4|728
1666149900000|2022-10-19 03:25:00|72259|72249|72274.4|72264.4|72277.9|72267.9|72259|72249|592
1666150200000|2022-10-19 03:30:00|72274.3|72264.3|72286.4|72276.4|72292.6|72278.2|72258.2|72243.9|642
1666150500000|2022-10-19 03:35:00|72285.9|72275.9|72284.1|72274.1|72292.6|72278.1|72275.4|72261.5|513
1666150800000|2022-10-19 03:40:00|72283.8|72273.8|72273|72263|72288.5|72274.7|72266.9|72254.2|405
1666151100000|2022-10-19 03:45:00|72273.3|72263.3|72272.1|72262.1|72280.8|72269.2|72269|72255.3|468
1666151400000|2022-10-19 03:50:00|72272|72262|72291.7|72281.7|72292.5|72282.5|72271.5|72256.6|486
1666151700000|2022-10-19 03:55:00|72291.9|72281.9|72295.3|72285.3|72303.9|72293.9|72289|72279|521
1666152000000|2022-10-19 04:00:00|72295.4|72285.4|72299.7|72289.7|72304.5|72293.4|72286.6|72276.6|562
1666152300000|2022-10-19 04:05:00|72300|72290|72302.9|72292.9|72310.5|72295.9|72299.5|72285.2|497
1666152600000|2022-10-19 04:10:00|72303.4|72293.4|72304.3|72284.3|72313.2|72299.2|72300.1|72281.1|486
1666152900000|2022-10-19 04:15:00|72304.8|72284.8|72305.5|72295.5|72310.4|72296.6|72295.6|72279.7|569
1666153200000|2022-10-19 04:20:00|72305.2|72295.2|72314.4|72304.4|72319.9|72305.7|72301.9|72287.7|626
1666153500000|2022-10-19 04:25:00|72314.9|72304.9|72342.3|72322.3|72352.2|72335.4|72313.8|72299.4|671
1666153800000|2022-10-19 04:30:00|72342.2|72322.2|72350.7|72330.7|72355.8|72339.9|72339.2|72321.4|642
1666154100000|2022-10-19 04:35:00|72350.8|72330.8|72345.9|72335.9|72353.2|72338.8|72341.3|72325.6|446
1666154400000|2022-10-19 04:40:00|72345.8|72335.8|72366.1|72356.1|72374.1|72364|72341.5|72327.3|584
1666154700000|2022-10-19 04:45:00|72366.3|72356.3|72361|72351|72382.1|72367.9|72354.5|72341.9|718
1666155000000|2022-10-19 04:50:00|72361.2|72351.2|72358.8|72348.8|72381.6|72367|72357.8|72341.1|668
1666155300000|2022-10-19 04:55:00|72358.5|72348.5|72379.4|72369.4|72379.4|72369.4|72345.4|72330.6|593
1666155600000|2022-10-19 05:00:00|72379.5|72369.5|72378.3|72358.3|72390.4|72375.8|72372.5|72357.4|655
1666155900000|2022-10-19 05:05:00|72378.6|72358.6|72362.4|72352.4|72379.3|72364.4|72361.7|72346.8|584
1666156200000|2022-10-19 05:10:00|72362.7|72352.7|72384.3|72364.3|72388.9|72375|72352|72338.1|520
1666156500000|2022-10-19 05:15:00|72378.5|72368.5|72382.7|72362.7|72387.6|72375|72371.6|72355.3|561
1666156800000|2022-10-19 05:20:00|72383.7|72363.7|72412.4|72402.4|72415.5|72403.6|72378.2|72363|559
1666157100000|2022-10-19 05:25:00|72412.1|72402.1|72403|72393|72449.3|72434.4|72401.6|72386.6|847
1666157400000|2022-10-19 05:30:00|72398.3|72388.3|72396.5|72386.5|72424.5|72407.1|72385.1|72372.4|829
1666157700000|2022-10-19 05:35:00|72396|72386|72387.6|72377.6|72408.3|72393.4|72380.5|72365.2|687
1666158000000|2022-10-19 05:40:00|72387.8|72377.8|72365.7|72355.7|72388.4|72378.4|72364|72348.5|621
1666158300000|2022-10-19 05:45:00|72366|72356|72363.6|72353.6|72372.1|72358.3|72346.1|72328.1|634
1666158600000|2022-10-19 05:50:00|72368.4|72348.4|72375.6|72365.6|72392.5|72377.6|72363.5|72348.4|727
1666158900000|2022-10-19 05:55:00|72375.3|72365.3|72402.5|72392.5|72406.9|72393.3|72365|72348.9|794
1666159200000|2022-10-19 06:00:00|72403.2|72393.2|72416|72396|72436.5|72420.4|72401.3|72386.5|891
1666159500000|2022-10-19 06:05:00|72416.5|72396.5|72367|72347|72416.5|72397.9|72355|72345|811
1666159800000|2022-10-19 06:10:00|72366.8|72346.8|72382.4|72362.4|72383.3|72367.4|72354.8|72340.3|823
1666160100000|2022-10-19 06:15:00|72382.2|72362.2|72375.7|72365.7|72402.3|72388.3|72373.7|72357|685
1666160400000|2022-10-19 06:20:00|72376.7|72366.7|72390.3|72380.3|72399.3|72389.2|72371.3|72356.4|793
1666160700000|2022-10-19 06:25:00|72390|72380|72408.9|72398.9|72414|72399.3|72388.2|72373.5|762
1666161000000|2022-10-19 06:30:00|72409|72399|72384.8|72374.8|72410.9|72400.9|72380.6|72367.5|764
1666161300000|2022-10-19 06:35:00|72385.8|72375.8|72395|72385|72402.8|72388.8|72366.9|72356.4|797
1666161600000|2022-10-19 06:40:00|72394.9|72384.9|72410.6|72400.6|72430.1|72415.4|72385.8|72370|844
1666161900000|2022-10-19 06:45:00|72410.8|72400.8|72391.3|72381.3|72415.4|72401.2|72351.5|72336.3|859
1666162200000|2022-10-19 06:50:00|72391.4|72381.4|72394.4|72384.4|72400.6|72389.6|72382.1|72370.9|749
1666162500000|2022-10-19 06:55:00|72394.2|72384.2|72435.2|72425.2|72437|72427|72394.2|72382.5|802
1666162800000|2022-10-19 07:00:00|72434.7|72424.7|72431.2|72421.2|72451.9|72437.9|72419|72406.4|963
1666163100000|2022-10-19 07:05:00|72430.9|72420.9|72434.5|72424.5|72444.5|72430.6|72413.5|72400|873
1666163400000|2022-10-19 07:10:00|72434.4|72424.4|72445.4|72425.4|72453.4|72443.4|72423.5|72408.7|811
1666163700000|2022-10-19 07:15:00|72445.6|72425.6|72429.7|72419.7|72449.9|72435|72423.5|72409.5|806
1666164000000|2022-10-19 07:20:00|72429.6|72419.6|72395.5|72385.5|72429.7|72419.7|72392.7|72377.6|811
1666164300000|2022-10-19 07:25:00|72395.7|72385.7|72408.1|72398.1|72413.4|72398.9|72377.5|72363.4|778
1666164600000|2022-10-19 07:30:00|72408.2|72398.2|72408|72388|72419.1|72405.7|72393.9|72378.7|825
1666164900000|2022-10-19 07:35:00|72407.6|72387.6|72419.9|72399.9|72420.3|72405.1|72394.4|72383.4|797
1666165200000|2022-10-19 07:40:00|72414.9|72404.9|72401.9|72381.9|72415.1|72405|72391.9|72377.5|764
1666165500000|2022-10-19 07:45:00|72397.5|72387.5|72381.6|72371.6|72407.4|72392.8|72378.9|72368.9|714
1666165800000|2022-10-19 07:50:00|72381.7|72371.7|72370.3|72360.3|72389.9|72375.1|72356.6|72343.8|796
1666166100000|2022-10-19 07:55:00|72369.8|72359.8|72360.9|72350.9|72381.6|72366.7|72359.2|72346|707
1666166400000|2022-10-19 08:00:00|72361.2|72351.2|72388.1|72378.1|72393.5|72383.5|72361.2|72351.2|694
1666166700000|2022-10-19 08:05:00|72388|72378|72424.3|72414.3|72427.8|72415.9|72386.5|72373.9|675
1666167000000|2022-10-19 08:10:00|72424.1|72414.1|72410|72400|72447.8|72433.5|72392.6|72378.8|809
1666167300000|2022-10-19 08:15:00|72409.9|72399.9|72439|72429|72443.5|72430.3|72404.3|72388.2|831
1666167600000|2022-10-19 08:20:00|72439.3|72429.3|72459.3|72449.3|72474.3|72460.3|72439.3|72428.1|834
1666167900000|2022-10-19 08:25:00|72458.9|72448.9|72464.1|72454.1|72483|72468.2|72451.3|72432.5|850
1666168200000|2022-10-19 08:30:00|72464|72454|72462.3|72452.3|72478.9|72468.9|72458.9|72446.5|704
1666168500000|2022-10-19 08:35:00|72462.2|72452.2|72477.2|72457.2|72478.3|72462|72441.8|72426.7|691
1666168800000|2022-10-19 08:40:00|72477.5|72457.5|72419.9|72409.9|72478.8|72463.5|72418.7|72404.1|707
1666169100000|2022-10-19 08:45:00|72419.7|72409.7|72435.6|72425.6|72442.9|72431.6|72419.7|72409|699
1666169400000|2022-10-19 08:50:00|72442.4|72422.4|72421|72411|72442.4|72429.4|72417.9|72407.9|731
1666169700000|2022-10-19 08:55:00|72421.1|72411.1|72468.7|72448.7|72468.7|72449.9|72421.1|72409.7|701
1666170000000|2022-10-19 09:00:00|72468.6|72448.6|72489.6|72469.6|72494.4|72481.2|72452.4|72437.6|790
1666170300000|2022-10-19 09:05:00|72489.5|72469.5|72469|72459|72489.5|72475.7|72441.9|72429|816
1666170600000|2022-10-19 09:10:00|72468.7|72458.7|72465.8|72455.8|72470.1|72459|72454|72440.8|664
1666170900000|2022-10-19 09:15:00|72465.9|72455.9|72478.6|72468.6|72480.1|72468.6|72457.5|72444.9|671
1666171200000|2022-10-19 09:20:00|72478.2|72468.2|72510.6|72500.6|72527.6|72507.6|72473.5|72458.4|668
1666171500000|2022-10-19 09:25:00|72510.8|72500.8|72511|72501|72548.4|72534.1|72508.4|72494.4|729
1666171800000|2022-10-19 09:30:00|72509.6|72499.6|72532|72522|72538.2|72523.8|72496.5|72479.6|840
1666172100000|2022-10-19 09:35:00|72532.1|72522.1|72562|72552|72575|72559.6|72528.2|72509.8|769
1666172400000|2022-10-19 09:40:00|72561.9|72551.9|72549.9|72539.9|72562.1|72552.1|72530.2|72516.7|733
1666172700000|2022-10-19 09:45:00|72550|72540|72513.5|72503.5|72569.2|72553.6|72513.4|72497.2|827
1666173000000|2022-10-19 09:50:00|72513.7|72503.7|72486.5|72476.5|72523.3|72509.8|72484.5|72473|671
1666173300000|2022-10-19 09:55:00|72486.8|72476.8|72481.8|72461.8|72498.5|72482.5|72469.5|72449.5|659
1666173600000|2022-10-19 10:00:00|72481.7|72461.7|72487.6|72477.6|72495.7|72480.7|72470.9|72453.8|544
1666173900000|2022-10-19 10:05:00|72487.7|72477.7|72475.4|72455.4|72494.3|72478.2|72469.7|72453.3|450
1666174200000|2022-10-19 10:10:00|72475.3|72455.3|72490.9|72480.9|72494.4|72481.2|72470.3|72450.3|422
1666174500000|2022-10-19 10:15:00|72491|72481|72494.1|72474.1|72495.5|72482.1|72480.4|72468.8|400
1666174800000|2022-10-19 10:20:00|72494.2|72474.2|72534.5|72514.5|72544.8|72529|72489.3|72474.2|787
1666175100000|2022-10-19 10:25:00|72534.7|72514.7|72542.3|72532.3|72543.6|72533.6|72521.8|72502.8|741
1666175400000|2022-10-19 10:30:00|72542|72532|72556.4|72536.4|72572.3|72552.3|72531.3|72514.9|933
1666175700000|2022-10-19 10:35:00|72556.5|72536.5|72555.3|72535.3|72557.3|72547.3|72532.4|72513|739
1666176000000|2022-10-19 10:40:00|72555.1|72535.1|72556|72546|72573.5|72558.4|72548|72532.6|807
1666176300000|2022-10-19 10:45:00|72555.6|72545.6|72586.7|72576.7|72594.7|72581.7|72555.1|72540.1|764
1666176600000|2022-10-19 10:50:00|72586|72576|72597.7|72587.7|72598.1|72588.1|72581.1|72567.1|818
1666176900000|2022-10-19 10:55:00|72598.1|72588.1|72603.1|72593.1|72631.6|72618.6|72594.4|72581.4|686
1666177200000|2022-10-19 11:00:00|72602.7|72592.7|72574.8|72564.8|72619.6|72603.6|72569.9|72556.4|784
1666177500000|2022-10-19 11:05:00|72574.7|72564.7|72605.7|72585.7|72606.7|72591.6|72564.8|72554.8|730
1666177800000|2022-10-19 11:10:00|72601.7|72591.7|72621.8|72611.8|72634.3|72624.3|72601.7|72586.1|919
1666178100000|2022-10-19 11:15:00|72622.1|72612.1|72651.6|72631.6|72653.6|72633.6|72601.5|72590.5|799
1666178400000|2022-10-19 11:20:00|72651.3|72631.3|72662.3|72642.3|72678.3|72658.3|72647.4|72627.4|795
1666178700000|2022-10-19 11:25:00|72662.5|72642.5|72676.3|72666.3|72694.3|72682.6|72652|72637.2|877
1666179000000|2022-10-19 11:30:00|72676.4|72666.4|72678.9|72658.9|72701.9|72688.1|72642.4|72627.5|856
1666179300000|2022-10-19 11:35:00|72673.9|72663.9|72726.8|72716.8|72738|72720.1|72653.4|72636.7|901
1666179600000|2022-10-19 11:40:00|72726.7|72716.7|72669|72649|72726.7|72716.7|72656.3|72636.3|885
1666179900000|2022-10-19 11:45:00|72668.7|72648.7|72628.2|72608.2|72676.5|72656.5|72623.5|72607.3|904
1666180200000|2022-10-19 11:50:00|72630.8|72610.8|72648.8|72638.8|72653.9|72639|72622.4|72606.4|893
1666180500000|2022-10-19 11:55:00|72648.5|72638.5|72637.9|72627.9|72655.2|72639|72620.6|72605.8|865
1666180800000|2022-10-19 12:00:00|72642.3|72622.3|72680.3|72660.3|72680.4|72662.7|72640|72622.3|979
1666181100000|2022-10-19 12:05:00|72679.4|72659.4|72693.5|72673.5|72721.5|72706.7|72663.4|72647.8|921
1666181400000|2022-10-19 12:10:00|72694.3|72674.3|72699.6|72679.6|72704.4|72684.4|72673.5|72653.5|904
1666181700000|2022-10-19 12:15:00|72699.9|72679.9|72717.2|72697.2|72732.5|72712.5|72691.9|72671.9|866
1666182000000|2022-10-19 12:20:00|72717.4|72697.4|72701.9|72691.9|72738.3|72719.4|72697.1|72681|928
1666182300000|2022-10-19 12:25:00|72702|72692|72708|72688|72740.3|72722.9|72702|72686.5|772
1666182600000|2022-10-19 12:30:00|72707.7|72687.7|72730.4|72710.4|72740.4|72720.4|72679|72659|938
1666182900000|2022-10-19 12:35:00|72730.9|72710.9|72724.7|72704.7|72734.7|72714.7|72704.3|72693.2|922
1666183200000|2022-10-19 12:40:00|72724.9|72704.9|72706.1|72696.1|72726|72711.1|72680|72665.1|904
1666183500000|2022-10-19 12:45:00|72706.7|72696.7|72708.6|72688.6|72727.3|72711.9|72691.4|72677.4|893
1666183800000|2022-10-19 12:50:00|72708.9|72688.9|72696.4|72676.4|72710.5|72694.5|72662.7|72645.6|957
1666184100000|2022-10-19 12:55:00|72697.3|72677.3|72707.3|72687.3|72717.3|72700|72680.8|72665.2|868
1666184400000|2022-10-19 13:00:00|72706.9|72686.9|72694.2|72674.2|72714.9|72699.7|72688|72669.4|896
1666184700000|2022-10-19 13:05:00|72694.6|72674.6|72704.9|72694.9|72723.4|72705.3|72690.3|72673.7|833
1666185000000|2022-10-19 13:10:00|72705|72695|72690.6|72670.6|72711.6|72700.3|72682.9|72667|849
1666185300000|2022-10-19 13:15:00|72690.5|72670.5|72697.3|72677.3|72711.6|72697.1|72685.8|72670.2|844
1666185600000|2022-10-19 13:20:00|72692.8|72682.8|72695.6|72675.6|72709.1|72695.7|72676.6|72661.1|874
1666185900000|2022-10-19 13:25:00|72695.7|72675.7|72703.3|72693.3|72711|72697.7|72690|72675.6|855
1666186200000|2022-10-19 13:30:00|72703.2|72693.2|72640.4|72620.4|72712|72697.9|72640.2|72620.2|1030
1666186500000|2022-10-19 13:35:00|72640.6|72620.6|72623.6|72613.6|72667.4|72647.4|72623.6|72611.3|971
1666186800000|2022-10-19 13:40:00|72624.4|72614.4|72649|72639|72690.3|72670.3|72622.4|72607.5|1008
1666187100000|2022-10-19 13:45:00|72649.8|72639.8|72693.3|72673.3|72701.2|72686.5|72637.4|72621.3|984
1666187400000|2022-10-19 13:50:00|72693.8|72673.8|72669.1|72649.1|72695.4|72675.4|72653.8|72636.1|1009
1666187700000|2022-10-19 13:55:00|72668.8|72648.8|72684.2|72674.2|72700.3|72686.3|72663.3|72645.2|958
1666188000000|2022-10-19 14:00:00|72685.8|72675.8|72689.5|72669.5|72712.3|72697.7|72681.3|72664.4|895
1666188300000|2022-10-19 14:05:00|72689.2|72669.2|72662.6|72642.6|72690.4|72670.4|72649.1|72635.4|955
1666188600000|2022-10-19 14:10:00|72663.7|72643.7|72637|72617|72667.2|72653.5|72628.5|72609.4|879
1666188900000|2022-10-19 14:15:00|72637.2|72617.2|72638.7|72628.7|72654.2|72638.7|72629.5|72613.6|875
1666189200000|2022-10-19 14:20:00|72638.8|72628.8|72643.5|72633.5|72649.3|72634.2|72622.2|72607.4|846
1666189500000|2022-10-19 14:25:00|72643.4|72633.4|72608.8|72598.8|72645.3|72633.8|72606|72595.2|858
1666189800000|2022-10-19 14:30:00|72607|72597|72643.6|72633.6|72650.8|72635.9|72602.9|72585.3|905
1666190100000|2022-10-19 14:35:00|72643.4|72633.4|72645.4|72635.4|72655.3|72638.3|72631.3|72616.7|863
1666190400000|2022-10-19 14:40:00|72646.7|72636.7|72626.2|72616.2|72657.4|72646.2|72625.4|72614.7|845
1666190700000|2022-10-19 14:45:00|72626|72616|72628|72608|72647|72633.1|72614.2|72600.5|912
1666191000000|2022-10-19 14:50:00|72628.1|72608.1|72619.6|72609.6|72630.3|72617|72605.9|72591|935
1666191300000|2022-10-19 14:55:00|72619.8|72609.8|72650.8|72640.8|72655.6|72645.5|72616.9|72601.9|844
1666191600000|2022-10-19 15:00:00|72651|72641|72654.2|72644.2|72662.8|72651.2|72645|72633.1|699
1666191900000|2022-10-19 15:05:00|72654.1|72644.1|72636.6|72626.6|72654.5|72644.5|72635.8|72621.6|795
1666192200000|2022-10-19 15:10:00|72636.8|72626.8|72643.5|72633.5|72656.7|72641.9|72624.5|72610.7|826
1666192500000|2022-10-19 15:15:00|72643.4|72633.4|72659.4|72649.4|72663.8|72650.4|72641.7|72631.7|759
1666192800000|2022-10-19 15:20:00|72659.5|72649.5|72674|72664|72678.5|72664.1|72650.3|72634.6|701
1666193100000|2022-10-19 15:25:00|72674.1|72664.1|72677.8|72657.8|72681.4|72668.7|72653.2|72640.8|762
1666193400000|2022-10-19 15:30:00|72677.9|72657.9|72693.1|72683.1|72695.8|72684|72664.5|72650.4|787
1666193700000|2022-10-19 15:35:00|72693.3|72683.3|72668.7|72658.7|72711.6|72697|72667.4|72650.8|834
1666194000000|2022-10-19 15:40:00|72668.1|72658.1|72677.6|72667.6|72684.7|72674.7|72661.6|72646.7|681
1666194300000|2022-10-19 15:45:00|72676.8|72666.8|72672.5|72662.5|72684.7|72671.4|72667.3|72651.4|801
1666194600000|2022-10-19 15:50:00|72672.4|72662.4|72670.7|72660.7|72678.3|72665.7|72664.4|72646.9|763
1666194900000|2022-10-19 15:55:00|72670.9|72660.9|72682.9|72672.9|72685.8|72674.1|72660.6|72647.3|649
1666195200000|2022-10-19 16:00:00|72683|72673|72713.1|72703.1|72715.2|72703.1|72681.9|72667.6|833
1666195500000|2022-10-19 16:05:00|72713.6|72703.6|72717.5|72697.5|72719.5|72708.4|72705.2|72688.1|802
1666195800000|2022-10-19 16:10:00|72717.4|72697.4|72702.9|72682.9|72727|72713.8|72696|72681.7|749
1666196100000|2022-10-19 16:15:00|72703.1|72683.1|72685.3|72675.3|72709.2|72695.1|72682.8|72667.2|824
1666196400000|2022-10-19 16:20:00|72685.4|72675.4|72681.5|72671.5|72698.9|72679.6|72677.7|72659.5|799
1666196700000|2022-10-19 16:25:00|72686.4|72666.4|72692.4|72682.4|72704.7|72689.6|72678.2|72663.6|644
1666197000000|2022-10-19 16:30:00|72692.6|72682.6|72691.9|72671.9|72700.5|72684.2|72669.6|72657.8|742
1666197300000|2022-10-19 16:35:00|72692.1|72672.1|72677.2|72667.2|72702.2|72682.2|72673.2|72655.7|639
1666197600000|2022-10-19 16:40:00|72677.6|72667.6|72708.7|72698.7|72715.5|72701.4|72677.1|72663.5|668
1666197900000|2022-10-19 16:45:00|72708.8|72698.8|72730|72720|72735.5|72720.1|72703.8|72688.1|792
1666198200000|2022-10-19 16:50:00|72730.1|72720.1|72723.2|72703.2|72735.7|72720.4|72708|72688|736
1666198500000|2022-10-19 16:55:00|72723.6|72703.6|72724.6|72704.6|72733|72713|72719.3|72699.3|753
1666198800000|2022-10-19 17:00:00|72724.9|72704.9|72741|72721|72754.6|72734.6|72711.2|72691.9|863
1666199100000|2022-10-19 17:05:00|72741.3|72721.3|72736.7|72726.7|72748.6|72732.2|72719.5|72703.9|781
1666199400000|2022-10-19 17:10:00|72736.8|72726.8|72723.8|72713.8|72745.6|72732|72722.5|72707.2|766
1666199700000|2022-10-19 17:15:00|72723.9|72713.9|72727.9|72717.9|72736.2|72721.5|72715.8|72700.9|771
1666200000000|2022-10-19 17:20:00|72728|72718|72724.3|72704.3|72732.4|72719.1|72717.2|72702.5|723
1666200300000|2022-10-19 17:25:00|72724.4|72704.4|72712.5|72702.5|72724.4|72711.7|72701.2|72687.1|717
1666200600000|2022-10-19 17:30:00|72717.5|72697.5|72706|72696|72722.4|72705.6|72700.9|72685.4|737
1666200900000|2022-10-19 17:35:00|72705.9|72695.9|72716.8|72706.8|72723.5|72709.1|72703.7|72692.1|746
1666201200000|2022-10-19 17:40:00|72716.9|72706.9|72711.3|72701.3|72721.6|72707.1|72704.1|72693|706
1666201500000|2022-10-19 17:45:00|72711.2|72701.2|72706.5|72696.5|72719.5|72705.9|72706.4|72692.9|758
1666201800000|2022-10-19 17:50:00|72706.7|72696.7|72717.8|72707.8|72729.5|72714.4|72704.6|72690.3|720
1666202100000|2022-10-19 17:55:00|72718.6|72708.6|72710.8|72690.8|72725.9|72710.2|72704.4|72690.7|704
1666202400000|2022-10-19 18:00:00|72710.7|72690.7|72714|72694|72719|72701.7|72702|72686.9|757
1666202700000|2022-10-19 18:05:00|72714.1|72694.1|72713.8|72703.8|72736.3|72720.4|72707.9|72692.2|696
1666203000000|2022-10-19 18:10:00|72713.9|72703.9|72708.3|72698.3|72726.2|72711.1|72707.5|72692.6|711
1666203300000|2022-10-19 18:15:00|72708.2|72698.2|72711.4|72701.4|72721.8|72706.5|72701.9|72691.9|623
1666203600000|2022-10-19 18:20:00|72711.2|72701.2|72715.9|72705.9|72721.3|72709.5|72707.6|72693.2|538
1666203900000|2022-10-19 18:25:00|72716|72706|72709.9|72699.9|72721.8|72707.4|72706.7|72694.7|557
1666204200000|2022-10-19 18:30:00|72710|72700|72718.7|72708.7|72727.5|72717.5|72710|72700|580
1666204500000|2022-10-19 18:35:00|72718.5|72708.5|72717.9|72707.9|72733.7|72719.5|72716.4|72700.7|539
1666204800000|2022-10-19 18:40:00|72718|72708|72731.5|72711.5|72731.5|72717.3|72708.7|72697.2|587
1666205100000|2022-10-19 18:45:00|72731.7|72711.7|72731.8|72721.8|72745.6|72725.6|72728.1|72710.2|594
1666205400000|2022-10-19 18:50:00|72731.7|72721.7|72740|72720|72740|72724.4|72728.8|72713.4|506
1666205700000|2022-10-19 18:55:00|72740.1|72720.1|72745.4|72725.4|72747.7|72733.9|72732.1|72717.8|649
1666206000000|2022-10-19 19:00:00|72740.4|72730.4|72755.1|72735.1|72757.1|72741.4|72733.1|72718|678
1666206300000|2022-10-19 19:05:00|72748.1|72738.1|72728.3|72708.3|72748.3|72738.1|72720.6|72706|603
1666206600000|2022-10-19 19:10:00|72728.2|72708.2|72717.5|72707.5|72728.4|72713.6|72715.5|72699.9|486
1666206900000|2022-10-19 19:15:00|72717.6|72707.6|72711.6|72701.6|72720.5|72707.9|72698.9|72683.7|697
1666207200000|2022-10-19 19:20:00|72711.5|72701.5|72713.2|72703.2|72721.3|72703.6|72696.1|72681.8|579
1666207500000|2022-10-19 19:25:00|72711.8|72701.8|72722|72712|72726.9|72715|72709|72695.3|589
1666207800000|2022-10-19 19:30:00|72721.9|72711.9|72718.4|72698.4|72724.8|72711.9|72714.7|72695.7|628
1666208100000|2022-10-19 19:35:00|72720|72700|72718.6|72698.6|72725.8|72710|72706.1|72691.4|522
1666208400000|2022-10-19 19:40:00|72718.4|72698.4|72726.8|72706.8|72728.1|72708.1|72710|72695|617
1666208700000|2022-10-19 19:45:00|72726.2|72706.2|72727.8|72707.8|72729.2|72715.3|72720.5|72702.2|571
1666209000000|2022-10-19 19:50:00|72728.9|72708.9|72703.8|72693.8|72728.9|72712.7|72702.6|72686.4|590
1666209300000|2022-10-19 19:55:00|72704.1|72694.1|72674.9|72654.9|72714|72698.9|72672.7|72653.8|513
1666209600000|2022-10-19 20:00:00|72675.3|72655.3|72693.6|72673.6|72706.9|72686.9|72674.6|72654.6|413
1666209900000|2022-10-19 20:05:00|72693.7|72673.7|72692.6|72672.6|72693.8|72677.4|72687|72669.9|195
1666210200000|2022-10-19 20:10:00|72692.3|72672.3|72676.3|72656.3|72692.5|72672.5|72665.1|72651.1|363
1666210500000|2022-10-19 20:15:00|72676.4|72656.4|72678.4|72658.4|72681.1|72661.1|72676.4|72656.4|172
1666210800000|2022-10-19 20:20:00|72677.9|72657.9|72690.4|72670.4|72690.4|72670.4|72677.5|72657.5|136
1666211100000|2022-10-19 20:25:00|72690.5|72670.5|72695.7|72675.7|72704.7|72684.7|72689.4|72669.4|181
1666211400000|2022-10-19 20:30:00|72695.8|72675.8|72696|72676|72698.5|72678.5|72689.8|72669.8|119
1666211700000|2022-10-19 20:35:00|72696.1|72676.1|72697.5|72677.5|72697.9|72677.9|72690.6|72670.6|162
1666212000000|2022-10-19 20:40:00|72697.6|72677.6|72697.3|72677.3|72698|72678|72696.1|72676.1|79
1666212300000|2022-10-19 20:45:00|72697.2|72677.2|72696.7|72676.7|72710|72681.2|72696|72660.1|118
1666212600000|2022-10-19 20:50:00|72696.8|72676.8|72711|72691|72720.1|72693.4|72695.2|72669.6|143
1666212900000|2022-10-19 20:55:00|72712.2|72692.2|72697|72665.5|72762.6|72717.7|72685.5|72660.5|262
1666213200000|2022-10-19 21:00:00|72696.5|72666|72739.9|72637.6|72740.1|72676|72694.8|72637.2|21
1666213500000|2022-10-19 21:05:00|72756|72644.5|72732|72666.5|72756|72667.2|72731.5|72642.7|46
1666213800000|2022-10-19 21:10:00|72732.6|72665.8|72733.1|72662.6|72737.1|72665.8|72728.8|72656.2|37
1666214100000|2022-10-19 21:15:00|72732.6|72662.9|72737.8|72648.5|72742.1|72664.3|72728.8|72640.9|87
1666214400000|2022-10-19 21:20:00|72736|72646|72732.9|72659.6|72738.4|72664.6|72729.6|72639.8|71
1666214700000|2022-10-19 21:25:00|72732.4|72659.4|72733.9|72657.5|72739.4|72664.6|72730|72640|74
1666215000000|2022-10-19 21:30:00|72733.1|72659.5|72731.4|72659.5|72734.3|72661.7|72729.5|72657.4|48
1666215300000|2022-10-19 21:35:00|72731.1|72658.6|72732.4|72652|72741.1|72666|72728.8|72642.2|108
1666215600000|2022-10-19 21:40:00|72731.7|72652.5|72731.4|72659.4|72735.9|72666.4|72729.2|72647.5|73
1666215900000|2022-10-19 21:45:00|72731.2|72659.3|72735.8|72649.3|72747|72668.8|72725.8|72629.8|132
1666216200000|2022-10-19 21:50:00|72735.3|72649.8|72730.8|72662.9|72739.3|72663.5|72729.6|72640.6|78
1666216500000|2022-10-19 21:55:00|72730.9|72662.7|72735.7|72642.4|72752.5|72665.7|72729.1|72613.9|113
1666216800000|2022-10-19 22:00:00|72735.8|72642.6|72721.7|72637.1|72756.5|72664.4|72713|72619.4|138
1666217100000|2022-10-19 22:05:00|72724.7|72638.6|72717|72653.2|72734.2|72666|72708.7|72637.3|124
1666217400000|2022-10-19 22:10:00|72717.1|72653|72725.2|72646.3|72733.2|72670.6|72708.4|72637.7|73
1666217700000|2022-10-19 22:15:00|72722|72652.7|72717.2|72652.8|72732.7|72665.7|72713.3|72638.1|57
1666218000000|2022-10-19 22:20:00|72719.1|72646.3|72724|72681.2|72749.3|72681.2|72717.5|72646.3|124
1666218300000|2022-10-19 22:25:00|72721.5|72675.2|72724.2|72652.7|72736.7|72675.2|72715.8|72651.3|147
1666218600000|2022-10-19 22:30:00|72724.4|72656.5|72723|72667|72732.3|72667.1|72713.8|72649|119
1666218900000|2022-10-19 22:35:00|72718.8|72661.5|72717.5|72658.4|72737.2|72673.5|72713.8|72652|151
1666219200000|2022-10-19 22:40:00|72717.6|72658.2|72736.8|72686.8|72736.8|72702|72709.2|72649|184
1666219500000|2022-10-19 22:45:00|72736.7|72686.9|72704.7|72669|72739.4|72701.8|72695.2|72651.2|202
1666219800000|2022-10-19 22:50:00|72712|72662.8|72699.1|72679.1|72716.1|72684.2|72696.5|72657.5|175
1666220100000|2022-10-19 22:55:00|72699|72679|72716.4|72666.9|72717.2|72684.2|72698.7|72666.3|90
1666220400000|2022-10-19 23:00:00|72714.8|72659.1|72703.5|72683.5|72717.4|72684.1|72698.6|72659.1|96
1666220700000|2022-10-19 23:05:00|72711.2|72676.3|72706.7|72675|72716.7|72684.2|72697.4|72667.9|127
1666221000000|2022-10-19 23:10:00|72699.2|72679.2|72708|72677.4|72716.8|72684.1|72696.8|72670.8|176
1666221300000|2022-10-19 23:15:00|72707.7|72677.5|72699.3|72679.3|72714|72684.4|72698.4|72669.8|192
1666221600000|2022-10-19 23:20:00|72699.7|72679.7|72705.7|72685.7|72712.2|72687.3|72699.1|72676.4|180
1666221900000|2022-10-19 23:25:00|72705.8|72685.8|72707.3|72687.3|72711.5|72691.5|72701.7|72681.7|321
1666222200000|2022-10-19 23:30:00|72707.2|72687.2|72706|72686|72722.5|72691.6|72704.5|72683.7|177
1666222500000|2022-10-19 23:35:00|72705.9|72685.9|72705.4|72685.4|72711.8|72691.8|72704.2|72684.2|209
1666222800000|2022-10-19 23:40:00|72703.6|72683.6|72713.3|72681.1|72716.8|72688.9|72701.8|72679.8|159
1666223100000|2022-10-19 23:45:00|72712.9|72681.5|72726.4|72706.4|72731.7|72711.7|72702|72679.7|245
1666223400000|2022-10-19 23:50:00|72727.4|72707.4|72730.7|72698.1|72742.2|72710.3|72715.8|72684.9|428
1666223700000|2022-10-19 23:55:00|72730.9|72697.7|72725.7|72705.7|72732.1|72712.1|72718.2|72685.2|352
1666224000000|2022-10-20 00:00:00|72725.3|72705.3|72784.7|72764.7|72785.2|72765.2|72704.7|72684.7|647
1666224300000|2022-10-20 00:05:00|72784.6|72764.6|72785.2|72765.2|72801.5|72781.5|72775.3|72755.3|612
1666224600000|2022-10-20 00:10:00|72778.6|72758.6|72697|72677|72778.6|72758.6|72664.3|72644.3|687
1666224900000|2022-10-20 00:15:00|72698.5|72678.5|72652.5|72632.5|72700.4|72680.4|72631.6|72611.6|698
1666225200000|2022-10-20 00:20:00|72651.8|72631.8|72633.3|72613.3|72655.3|72635.3|72622.4|72602.4|781
1666225500000|2022-10-20 00:25:00|72633.4|72613.4|72627.4|72607.4|72644.3|72624.3|72610.9|72590.9|662
1666225800000|2022-10-20 00:30:00|72627.5|72607.5|72679.1|72659.1|72681.2|72661.2|72620.5|72600.5|774
1666226100000|2022-10-20 00:35:00|72679.2|72659.2|72662.3|72642.3|72687.4|72667.4|72652.2|72632.2|644
1666226400000|2022-10-20 00:40:00|72662.4|72642.4|72643.3|72623.3|72700.6|72680.6|72637.7|72617.7|759
1666226700000|2022-10-20 00:45:00|72643.5|72623.5|72675.8|72655.8|72686|72666|72643.4|72623.4|698
1666227000000|2022-10-20 00:50:00|72676|72656|72649.3|72629.3|72676.4|72656.4|72648.7|72628.7|747
1666227300000|2022-10-20 00:55:00|72641.4|72621.4|72663.6|72643.6|72666.4|72646.4|72641.4|72621.4|662
1666227600000|2022-10-20 01:00:00|72663.9|72643.9|72658.3|72638.3|72686.5|72666.5|72657.4|72637.4|800
1666227900000|2022-10-20 01:05:00|72658.6|72638.6|72669.9|72649.9|72688.9|72668.9|72657.4|72637.4|595
1666228200000|2022-10-20 01:10:00|72670.9|72650.9|72668.4|72648.4|72692.2|72672.2|72667.7|72647.7|717
1666228500000|2022-10-20 01:15:00|72678.1|72658.1|72642.6|72622.6|72735.8|72715.8|72622.9|72602.9|779
1666228800000|2022-10-20 01:20:00|72644|72624|72697.9|72677.9|72703.6|72683.6|72644|72624|710
1666229100000|2022-10-20 01:25:00|72697.6|72677.6|72693.1|72673.1|72703.6|72683.6|72661.8|72641.8|766
1666229400000|2022-10-20 01:30:00|72694.3|72674.3|72686.9|72666.9|72727.4|72707.4|72669.5|72649.5|904
1666229700000|2022-10-20 01:35:00|72686.6|72666.6|72695.4|72675.4|72731.9|72711.9|72662.4|72642.4|947
1666230000000|2022-10-20 01:40:00|72695.7|72675.7|72663.3|72643.3|72701.6|72684.6|72651.3|72635.9|823
1666230300000|2022-10-20 01:45:00|72663.1|72643.1|72688.6|72668.6|72688.7|72668.9|72646.4|72631.4|852
1666230600000|2022-10-20 01:50:00|72687.4|72667.4|72683.7|72663.7|72707.9|72688.6|72669.6|72653.9|786
1666230900000|2022-10-20 01:55:00|72684|72664|72706.8|72686.8|72719.4|72699.4|72674.9|72658.5|867
1666231200000|2022-10-20 02:00:00|72702.9|72682.9|72711.6|72701.6|72725.2|72709.4|72699.2|72679.2|766
1666231500000|2022-10-20 02:05:00|72711.8|72701.8|72683.4|72673.4|72719.4|72704.3|72683.3|72667.1|633
1666231800000|2022-10-20 02:10:00|72683.5|72673.5|72688.5|72668.5|72700.7|72684.3|72682.9|72666|689
1666232100000|2022-10-20 02:15:00|72688.6|72668.6|72665.9|72645.9|72688.9|72671.8|72648.4|72632.8|784
1666232400000|2022-10-20 02:20:00|72666|72646|72666.5|72646.5|72686.4|72672.1|72652.7|72636.1|781
1666232700000|2022-10-20 02:25:00|72666.6|72646.6|72662.7|72642.7|72673.3|72657.1|72654.3|72634.3|715
1666233000000|2022-10-20 02:30:00|72663.9|72643.9|72667.5|72647.5|72676.3|72659.6|72655.3|72636.3|687
1666233300000|2022-10-20 02:35:00|72667.4|72647.4|72662.4|72652.4|72677|72661.6|72655.5|72642.9|709
1666233600000|2022-10-20 02:40:00|72662.5|72652.5|72646.4|72636.4|72665.1|72655.1|72625.7|72610.5|733
1666233900000|2022-10-20 02:45:00|72646.5|72636.5|72621.2|72601.2|72650.1|72637|72609.8|72598|662
1666234200000|2022-10-20 02:50:00|72621.6|72601.6|72577.9|72567.9|72627|72615.5|72577.4|72562.3|860
1666234500000|2022-10-20 02:55:00|72577.5|72567.5|72579.1|72569.1|72584.9|72571.2|72542.8|72526.6|832
1666234800000|2022-10-20 03:00:00|72578.9|72568.9|72591.3|72571.3|72607|72591.9|72571.2|72557.8|774
1666235100000|2022-10-20 03:05:00|72591.4|72571.4|72628.9|72618.9|72638.3|72618.9|72575.9|72560.5|708
1666235400000|2022-10-20 03:10:00|72629.4|72619.4|72634.7|72624.7|72647.2|72634.8|72620.6|72606.8|713
1666235700000|2022-10-20 03:15:00|72634.6|72624.6|72635.1|72625.1|72643.6|72629.3|72611.3|72594.6|808
1666236000000|2022-10-20 03:20:00|72633.9|72623.9|72626.3|72616.3|72641|72625.7|72621.6|72606.6|595
1666236300000|2022-10-20 03:25:00|72626.5|72616.5|72633.4|72623.4|72639.3|72625.9|72621|72606.4|522
1666236600000|2022-10-20 03:30:00|72637.1|72617.1|72639.5|72629.5|72645.4|72630.7|72624.1|72609.1|673
1666236900000|2022-10-20 03:35:00|72639.3|72629.3|72653.5|72643.5|72665.5|72649.3|72637.4|72621.5|721
1666237200000|2022-10-20 03:40:00|72653.4|72643.4|72618.7|72598.7|72659.4|72643.8|72601|72581|738
1666237500000|2022-10-20 03:45:00|72618.4|72598.4|72589.7|72569.7|72624.5|72604.5|72585.5|72569.6|664
1666237800000|2022-10-20 03:50:00|72589.8|72569.8|72603.2|72583.2|72604.1|72584.1|72575.5|72558.1|866
1666238100000|2022-10-20 03:55:00|72603.3|72583.3|72604|72584|72613.8|72596.6|72587.6|72570.2|656
1666238400000|2022-10-20 04:00:00|72605.7|72585.7|72597.7|72577.7|72608.3|72593|72581.5|72565.3|601
1666238700000|2022-10-20 04:05:00|72597.6|72577.6|72611.7|72591.7|72628.1|72611.2|72589.5|72575.1|724
1666239000000|2022-10-20 04:10:00|72606.4|72596.4|72615.1|72595.1|72620.9|72607.1|72601.7|72585.6|721
1666239300000|2022-10-20 04:15:00|72615|72595|72469.1|72449.1|72628.1|72612.1|72359.6|72339.6|790
1666239600000|2022-10-20 04:20:00|72469.8|72449.8|72462.4|72442.4|72502.8|72482.8|72453.6|72433.6|1045
1666239900000|2022-10-20 04:25:00|72462.5|72442.5|72518.8|72498.8|72533|72513|72451.7|72431.7|941
1666240200000|2022-10-20 04:30:00|72519.5|72499.5|72567.8|72547.8|72574|72554|72516.8|72496.8|926
1666240500000|2022-10-20 04:35:00|72567.2|72547.2|72531.7|72511.7|72567.3|72547.3|72528|72508|801
1666240800000|2022-10-20 04:40:00|72536.2|72516.2|72519|72499|72539.7|72525.5|72517.1|72497.1|781
1666241100000|2022-10-20 04:45:00|72518.9|72498.9|72468.5|72448.5|72522.1|72502.1|72460.3|72441|865
1666241400000|2022-10-20 04:50:00|72467.9|72447.9|72429.4|72409.4|72474.8|72458.3|72427.4|72407.4|857
1666241700000|2022-10-20 04:55:00|72428.6|72408.6|72440.7|72420.7|72455.5|72435.5|72404.6|72390.3|658
1666242000000|2022-10-20 05:00:00|72440.9|72420.9|72468.1|72458.1|72473.1|72458.1|72433.3|72413.3|781
1666242300000|2022-10-20 05:05:00|72468.3|72458.3|72415.5|72395.5|72471.9|72458.6|72410.3|72390.3|839
1666242600000|2022-10-20 05:10:00|72415.6|72395.6|72401.4|72381.4|72423.7|72403.7|72382.1|72362.7|957
1666242900000|2022-10-20 05:15:00|72401.2|72381.2|72404.5|72384.5|72409|72389|72386.1|72366.1|840
1666243200000|2022-10-20 05:20:00|72404.6|72384.6|72394.7|72374.7|72405.2|72385.2|72364.4|72345.9|897
1666243500000|2022-10-20 05:25:00|72395.4|72375.4|72448.7|72428.7|72457.7|72437.7|72394.7|72374.7|916
1666243800000|2022-10-20 05:30:00|72448|72428|72447|72427|72468.2|72453.6|72437.8|72417.8|793
1666244100000|2022-10-20 05:35:00|72447.2|72427.2|72416.1|72396.1|72448|72429.6|72393.4|72377.2|906
1666244400000|2022-10-20 05:40:00|72416.4|72396.4|72406.5|72386.5|72425.5|72410.6|72401.3|72381.3|856
1666244700000|2022-10-20 05:45:00|72411.1|72391.1|72460.7|72440.7|72462.7|72447.6|72407.3|72387.3|809
1666245000000|2022-10-20 05:50:00|72460.6|72440.6|72475.2|72455.2|72490.2|72472.1|72447|72434.4|829
1666245300000|2022-10-20 05:55:00|72465.3|72455.3|72456|72436|72498.5|72485.3|72448.9|72435|809
1666245600000|2022-10-20 06:00:00|72450.2|72440.2|72475.9|72455.9|72498.9|72485|72450.2|72436.8|869
1666245900000|2022-10-20 06:05:00|72475.8|72455.8|72437.2|72417.2|72481.9|72464|72422.7|72407.6|878
1666246200000|2022-10-20 06:10:00|72436.9|72416.9|72434.7|72414.7|72471.4|72452.4|72420.8|72406.2|841
1666246500000|2022-10-20 06:15:00|72434.2|72414.2|72438.2|72428.2|72470.6|72457.1|72420.1|72406.6|827
1666246800000|2022-10-20 06:20:00|72440.1|72430.1|72475.9|72455.9|72488.6|72476.4|72426|72411.2|780
1666247100000|2022-10-20 06:25:00|72476.3|72456.3|72460.3|72450.3|72480.4|72460.7|72452.9|72432.9|622
1666247400000|2022-10-20 06:30:00|72460.5|72450.5|72496.2|72486.2|72506.8|72490.2|72460.5|72448.4|764
1666247700000|2022-10-20 06:35:00|72495.9|72485.9|72505.2|72485.2|72525.9|72507.2|72484.8|72470|767
1666248000000|2022-10-20 06:40:00|72505.3|72485.3|72494.6|72484.6|72518.1|72502.7|72482.6|72471.4|749
1666248300000|2022-10-20 06:45:00|72494.9|72484.9|72471.7|72461.7|72515.2|72499.2|72467.7|72456.2|724
1666248600000|2022-10-20 06:50:00|72471.9|72461.9|72465.4|72455.4|72483|72473|72456.6|72446.6|725
1666248900000|2022-10-20 06:55:00|72465.6|72455.6|72432.6|72422.6|72467|72457|72414.5|72402.3|903
1666249200000|2022-10-20 07:00:00|72433.1|72423.1|72532.7|72522.7|72539|72526.4|72423.7|72411.1|914
1666249500000|2022-10-20 07:05:00|72532.9|72522.9|72510.7|72490.7|72539.5|72524.9|72500.6|72484.9|927
1666249800000|2022-10-20 07:10:00|72510.8|72490.8|72541.7|72521.7|72543.6|72529.1|72503.7|72488.9|881
1666250100000|2022-10-20 07:15:00|72541.9|72521.9|72542.5|72522.5|72566.8|72552.4|72520.2|72501.2|906
1666250400000|2022-10-20 07:20:00|72542.7|72522.7|72494.3|72474.3|72544.7|72524.7|72494.3|72474.3|870
1666250700000|2022-10-20 07:25:00|72495.1|72475.1|72480.5|72470.5|72502.3|72488.8|72473|72455.1|802
1666251000000|2022-10-20 07:30:00|72481.1|72471.1|72490.9|72480.9|72508.8|72497.4|72480.6|72469.2|733
1666251300000|2022-10-20 07:35:00|72489.9|72479.9|72545.1|72525.1|72545.9|72529.8|72487.8|72477.8|808
1666251600000|2022-10-20 07:40:00|72544.9|72524.9|72524.7|72514.7|72546.7|72531.1|72512.3|72497.9|886
1666251900000|2022-10-20 07:45:00|72524.2|72514.2|72489.4|72479.4|72529.8|72515.2|72480.2|72465.4|771
1666252200000|2022-10-20 07:50:00|72488.5|72478.5|72472.1|72462.1|72499.7|72488.5|72456.1|72441.6|869
1666252500000|2022-10-20 07:55:00|72477.3|72457.3|72510.7|72500.7|72536.7|72524.5|72472.7|72457.3|854
1666252800000|2022-10-20 08:00:00|72510.9|72500.9|72503.5|72493.5|72534|72521.8|72500.5|72490.5|831
1666253100000|2022-10-20 08:05:00|72503.6|72493.6|72539.5|72529.5|72539.6|72529.6|72502.5|72492.5|699
1666253400000|2022-10-20 08:10:00|72539.4|72529.4|72555.1|72545.1|72566.3|72556.3|72533.4|72518.4|782
1666253700000|2022-10-20 08:15:00|72555|72545|72568.7|72558.7|72568.7|72558.7|72545.7|72533.3|733
1666254000000|2022-10-20 08:20:00|72569.3|72559.3|72584.1|72574.1|72585.1|72575.1|72551.7|72537.8|746
1666254300000|2022-10-20 08:25:00|72586.8|72576.8|72596.5|72586.5|72601.8|72587.5|72561.5|72545.4|862
1666254600000|2022-10-20 08:30:00|72596.4|72586.4|72612.3|72592.3|72633.7|72617.7|72596.4|72584.2|820
1666254900000|2022-10-20 08:35:00|72607.2|72597.2|72606.7|72596.7|72615.8|72601.2|72586|72576|778
1666255200000|2022-10-20 08:40:00|72606.9|72596.9|72620.5|72610.5|72636.7|72617.3|72605.5|72590.8|756
1666255500000|2022-10-20 08:45:00|72620.6|72610.6|72607.1|72597.1|72622.5|72610.8|72595.7|72585.7|611
1666255800000|2022-10-20 08:50:00|72607.4|72597.4|72589|72579|72615.7|72602.1|72586.2|72574.4|725
1666256100000|2022-10-20 08:55:00|72589.1|72579.1|72593.3|72583.3|72599.1|72583.7|72565.5|72551.7|705
1666256400000|2022-10-20 09:00:00|72598.5|72578.5|72554.4|72534.4|72598.5|72582.9|72540.5|72530.5|797
1666256700000|2022-10-20 09:05:00|72551.2|72541.2|72520|72500|72558|72542.5|72510.7|72492.4|719
1666257000000|2022-10-20 09:10:00|72520.9|72500.9|72503.6|72493.6|72524.6|72514.6|72502|72488.3|742
1666257300000|2022-10-20 09:15:00|72502.2|72492.2|72512.5|72502.5|72521.4|72507|72484.7|72469.7|741
1666257600000|2022-10-20 09:20:00|72512.7|72502.7|72529.5|72519.5|72536.3|72521.3|72506.1|72491.7|760
1666257900000|2022-10-20 09:25:00|72529.6|72519.6|72534.7|72524.7|72535.2|72525.2|72523.3|72513.3|613
1666258200000|2022-10-20 09:30:00|72534.9|72524.9|72524.6|72514.6|72535.3|72525.2|72509.5|72499.1|824
1666258500000|2022-10-20 09:35:00|72524.3|72514.3|72505.1|72495.1|72524.3|72514.3|72496.9|72486.9|746
1666258800000|2022-10-20 09:40:00|72504.9|72494.9|72493.6|72483.6|72506|72496|72486.3|72475.9|704
1666259100000|2022-10-20 09:45:00|72493.7|72483.7|72505.6|72495.6|72511.7|72497.8|72489.7|72474.7|649
1666259400000|2022-10-20 09:50:00|72505.4|72495.4|72482.2|72472.2|72505.7|72495.5|72476.2|72461.8|670
1666259700000|2022-10-20 09:55:00|72482.1|72472.1|72492|72472|72492.7|72476.1|72472.8|72457.8|549
1666260000000|2022-10-20 10:00:00|72493.2|72473.2|72494.7|72474.7|72509.8|72493.2|72488.1|72470.8|492
1666260300000|2022-10-20 10:05:00|72494.8|72474.8|72477.4|72467.4|72495.8|72479.1|72477.3|72459.8|446
1666260600000|2022-10-20 10:10:00|72477.6|72467.6|72476.9|72466.9|72493|72474.7|72469.3|72453.2|487
1666260900000|2022-10-20 10:15:00|72477|72467|72478.4|72468.4|72492|72477.9|72477|72462.9|514
1666261200000|2022-10-20 10:20:00|72478.5|72468.5|72470.1|72460.1|72487.9|72472.1|72467.7|72453.2|510
1666261500000|2022-10-20 10:25:00|72469.5|72459.5|72466.2|72446.2|72474.7|72459.7|72447|72428.7|620
1666261800000|2022-10-20 10:30:00|72466.5|72446.5|72474|72464|72479.3|72464.6|72442.2|72431.8|666
1666262100000|2022-10-20 10:35:00|72473|72463|72450.8|72440.8|72473.6|72463.6|72446.4|72432.9|656
1666262400000|2022-10-20 10:40:00|72449.8|72439.8|72423.9|72403.9|72452.7|72439.8|72415.4|72402.1|905
1666262700000|2022-10-20 10:45:00|72422.7|72402.7|72464.1|72454.1|72478.4|72463.2|72412.2|72397.1|812
1666263000000|2022-10-20 10:50:00|72461.1|72451.1|72427.2|72407.2|72464.5|72452.3|72420.1|72406.8|814
1666263300000|2022-10-20 10:55:00|72426.7|72406.7|72424.1|72414.1|72448.8|72432.1|72416.3|72401.3|851
1666263600000|2022-10-20 11:00:00|72429.6|72409.6|72433.2|72423.2|72443|72427.7|72422.7|72408.3|802
1666263900000|2022-10-20 11:05:00|72433.1|72423.1|72419.6|72409.6|72451.8|72437.7|72419|72401.5|765
1666264200000|2022-10-20 11:10:00|72419.7|72409.7|72401.9|72391.9|72426.2|72410.3|72391.3|72377.3|793
1666264500000|2022-10-20 11:15:00|72401.8|72391.8|72401.6|72381.6|72413.1|72399.1|72393.3|72378.4|763
1666264800000|2022-10-20 11:20:00|72402.1|72382.1|72431.4|72411.4|72431.7|72415.6|72388.5|72373.5|746
1666265100000|2022-10-20 11:25:00|72431.3|72411.3|72421.6|72411.6|72434.7|72418.8|72418.6|72403.7|616
1666265400000|2022-10-20 11:30:00|72421.7|72411.7|72423.3|72413.3|72434.3|72421.5|72408.8|72394.6|777
1666265700000|2022-10-20 11:35:00|72422.8|72412.8|72431.7|72421.7|72447.1|72434.9|72418.6|72406.3|694
1666266000000|2022-10-20 11:40:00|72431.5|72421.5|72456.9|72446.9|72460.5|72447.3|72431.3|72417.6|638
1666266300000|2022-10-20 11:45:00|72457|72447|72455.2|72445.2|72470.6|72450.6|72441.8|72427.2|695
1666266600000|2022-10-20 11:50:00|72459.5|72439.5|72460.2|72440.2|72465.2|72452.1|72447.1|72432.5|771
1666266900000|2022-10-20 11:55:00|72460|72440|72443.8|72433.8|72460|72444.8|72434.8|72420.7|798
1666267200000|2022-10-20 12:00:00|72445.2|72435.2|72441.2|72431.2|72456.5|72440.5|72435.7|72418|841
1666267500000|2022-10-20 12:05:00|72440.9|72430.9|72466.3|72446.3|72474|72458.9|72437.1|72427.1|768
1666267800000|2022-10-20 12:10:00|72466|72446|72474.1|72454.1|72489|72473.7|72460.4|72445.5|699
1666268100000|2022-10-20 12:15:00|72474|72454|72466.7|72446.7|72475.5|72460.3|72446.2|72426.2|855
1666268400000|2022-10-20 12:20:00|72459.3|72449.3|72419.4|72399.4|72463.4|72449.3|72409|72394.3|937
1666268700000|2022-10-20 12:25:00|72418.1|72398.1|72409.2|72389.2|72430.7|72411|72406.2|72387.6|804
1666269000000|2022-10-20 12:30:00|72409.3|72389.3|72406|72386|72425.4|72405.4|72357.8|72337.8|1006
1666269300000|2022-10-20 12:35:00|72406.9|72386.9|72433.6|72413.6|72463.6|72443.6|72394.8|72374.8|1082
1666269600000|2022-10-20 12:40:00|72433.5|72413.5|72512.3|72492.3|72516.5|72496.5|72433.5|72413.5|1049
1666269900000|2022-10-20 12:45:00|72512.9|72492.9|72500.2|72480.2|72531.5|72515.5|72487.5|72467.5|1019
1666270200000|2022-10-20 12:50:00|72499.4|72479.4|72471.8|72451.8|72503.1|72486.3|72450.8|72430.8|943
1666270500000|2022-10-20 12:55:00|72471.7|72451.7|72525.7|72515.7|72537.2|72520.6|72463.2|72443.8|1006
1666270800000|2022-10-20 13:00:00|72525.8|72515.8|72491.2|72471.2|72530.5|72515.8|72482.7|72463.9|1009
1666271100000|2022-10-20 13:05:00|72490.7|72470.7|72460.4|72440.4|72494.3|72477.4|72454.4|72438|923
1666271400000|2022-10-20 13:10:00|72460.8|72440.8|72457.9|72437.9|72482|72462.8|72455.8|72435.8|931
1666271700000|2022-10-20 13:15:00|72458.1|72438.1|72454.6|72434.6|72466.9|72446.9|72440.2|72420.2|919
1666272000000|2022-10-20 13:20:00|72454.9|72434.9|72448.1|72438.1|72460.7|72444.4|72442.1|72427|831
1666272300000|2022-10-20 13:25:00|72449.3|72439.3|72485.5|72465.5|72485.6|72470.3|72449.3|72436.2|840
1666272600000|2022-10-20 13:30:00|72485.6|72465.6|72491.4|72471.4|72506.8|72491.5|72474|72456.2|1083
1666272900000|2022-10-20 13:35:00|72493.6|72473.6|72517.3|72497.3|72519.2|72501.1|72478.8|72466.1|1059
1666273200000|2022-10-20 13:40:00|72516.8|72496.8|72519.1|72499.1|72535.5|72521.3|72501.5|72487.5|988
1666273500000|2022-10-20 13:45:00|72519|72499|72479.7|72459.7|72521|72505.8|72460.5|72446.8|971
1666273800000|2022-10-20 13:50:00|72479.1|72459.1|72482.7|72462.7|72484.6|72468.9|72445.6|72430.5|944
1666274100000|2022-10-20 13:55:00|72480.4|72460.4|72483.4|72463.4|72483.6|72465.5|72451.3|72437.8|898
1666274400000|2022-10-20 14:00:00|72483.1|72463.1|72423.6|72403.6|72494.5|72474.5|72419|72403.3|953
1666274700000|2022-10-20 14:05:00|72423.8|72403.8|72403.5|72383.5|72423.8|72412.4|72397.7|72378.6|926
1666275000000|2022-10-20 14:10:00|72402.9|72382.9|72375.1|72365.1|72404.2|72390.8|72363.4|72349.6|919
1666275300000|2022-10-20 14:15:00|72375.4|72365.4|72318.2|72298.2|72378.1|72368.1|72310.1|72293.8|957
1666275600000|2022-10-20 14:20:00|72318.3|72298.3|72289.2|72279.2|72328.6|72311.8|72283.1|72266.6|982
1666275900000|2022-10-20 14:25:00|72289|72279|72283.2|72273.2|72323.8|72311.7|72271.4|72258.6|940
1666276200000|2022-10-20 14:30:00|72282.1|72272.1|72319.4|72299.4|72342.7|72325.6|72278.1|72266.9|997
1666276500000|2022-10-20 14:35:00|72313.1|72303.1|72299.3|72289.3|72324.9|72311.4|72296.7|72282.3|966
1666276800000|2022-10-20 14:40:00|72300|72290|72323.5|72313.5|72352.6|72333.7|72297.8|72287.8|903
1666277100000|2022-10-20 14:45:00|72324|72314|72292.3|72282.3|72338.9|72322.3|72287.1|72274.3|953
1666277400000|2022-10-20 14:50:00|72292.4|72282.4|72278.4|72268.4|72297.1|72283.6|72268.9|72252.4|918
1666277700000|2022-10-20 14:55:00|72283.9|72263.9|72229.1|72219.1|72283.9|72264.7|72226.4|72212.8|972
1666278000000|2022-10-20 15:00:00|72228.7|72218.7|72229.2|72219.2|72267.6|72252|72225|72213.1|840
1666278300000|2022-10-20 15:05:00|72230.1|72220.1|72246|72236|72264.5|72249.2|72214.6|72201.2|899
1666278600000|2022-10-20 15:10:00|72245.4|72235.4|72232.4|72222.4|72250|72240|72221.5|72209.1|850
1666278900000|2022-10-20 15:15:00|72232.2|72222.2|72282.5|72272.5|72290.8|72275.3|72230.6|72215.9|829
1666279200000|2022-10-20 15:20:00|72281.9|72271.9|72279.2|72269.2|72292.8|72276.9|72272.8|72257.4|769
1666279500000|2022-10-20 15:25:00|72279|72269|72294.9|72274.9|72298.3|72288.3|72276.5|72260.7|784
1666279800000|2022-10-20 15:30:00|72289.4|72279.4|72279.4|72269.4|72300.7|72287.1|72278.6|72264.6|885
1666280100000|2022-10-20 15:35:00|72279.7|72269.7|72270.8|72260.8|72293|72279.5|72264.5|72250.1|760
1666280400000|2022-10-20 15:40:00|72275.1|72255.1|72272.6|72252.6|72276.3|72261.6|72253|72241|764
1666280700000|2022-10-20 15:45:00|72265.1|72255.1|72282.3|72272.3|72290.4|72279.3|72264.2|72249.4|663
1666281000000|2022-10-20 15:50:00|72282.4|72272.4|72274.3|72264.3|72284.6|72274.6|72261.6|72247.8|815
1666281300000|2022-10-20 15:55:00|72274.7|72264.7|72291.6|72281.6|72300.2|72288|72272.9|72262.9|679
1666281600000|2022-10-20 16:00:00|72291.3|72281.3|72325.1|72315.1|72348.4|72331.3|72288|72276.4|839
1666281900000|2022-10-20 16:05:00|72325.4|72315.4|72341.3|72331.3|72352.1|72338|72317.3|72305|787
1666282200000|2022-10-20 16:10:00|72341.2|72331.2|72338.3|72328.3|72355.3|72340.2|72332.6|72312.6|807
1666282500000|2022-10-20 16:15:00|72338.4|72328.4|72340.5|72320.5|72340.8|72330.8|72322.3|72307.1|736
1666282800000|2022-10-20 16:20:00|72341|72321|72372.1|72352.1|72378.1|72362.2|72338.2|72321|728
1666283100000|2022-10-20 16:25:00|72371.8|72351.8|72383.8|72363.8|72397|72381.9|72371.8|72351.8|762
1666283400000|2022-10-20 16:30:00|72382|72362|72390.5|72370.5|72393.7|72378|72376.5|72357.4|744
1666283700000|2022-10-20 16:35:00|72390.4|72370.4|72387.9|72377.9|72395.3|72381|72380.8|72364.4|730
1666284000000|2022-10-20 16:40:00|72388|72378|72391|72371|72392.8|72379.5|72377.3|72362.4|740
1666284300000|2022-10-20 16:45:00|72385.9|72375.9|72406.6|72396.6|72414.2|72402.7|72385.3|72375.3|607
1666284600000|2022-10-20 16:50:00|72407.2|72397.2|72409.6|72399.6|72421.6|72411.6|72403.9|72393.2|571
1666284900000|2022-10-20 16:55:00|72409.7|72399.7|72424.2|72414.2|72430.4|72418.3|72404.8|72394.8|684
1666285200000|2022-10-20 17:00:00|72429.5|72409.5|72432.4|72422.4|72441.2|72431.2|72420.2|72407.8|709
1666285500000|2022-10-20 17:05:00|72432.5|72422.5|72471.3|72461.3|72488.3|72478.2|72432.4|72422.4|766
1666285800000|2022-10-20 17:10:00|72471.9|72461.9|72463.9|72443.9|72478.6|72468|72442.1|72427.7|797
1666286100000|2022-10-20 17:15:00|72463.6|72443.6|72484.9|72464.9|72491|72476.8|72462.5|72442.5|796
1666286400000|2022-10-20 17:20:00|72484.6|72464.6|72481|72461|72491.9|72474.4|72458.7|72443.7|825
1666286700000|2022-10-20 17:25:00|72480|72460|72472.9|72452.9|72480|72462.3|72452.9|72437.3|772
1666287000000|2022-10-20 17:30:00|72468.2|72458.2|72477.2|72467.2|72483.9|72469.2|72459.2|72449.1|760
1666287300000|2022-10-20 17:35:00|72482.7|72462.7|72481.2|72461.2|72485.3|72471.9|72463.9|72453.9|620
1666287600000|2022-10-20 17:40:00|72482.5|72462.5|72489.6|72469.6|72491.1|72477.5|72475.1|72461.3|708
1666287900000|2022-10-20 17:45:00|72488.5|72468.5|72503.4|72483.4|72515.6|72500.2|72478.7|72463.1|779
1666288200000|2022-10-20 17:50:00|72503.5|72483.5|72504.1|72494.1|72519.4|72503.6|72496.6|72481.3|801
1666288500000|2022-10-20 17:55:00|72504.2|72494.2|72524.7|72514.7|72529.3|72515|72492.7|72478.5|778
1666288800000|2022-10-20 18:00:00|72524.8|72514.8|72525.5|72505.5|72537.1|72518.4|72507.3|72494.2|702
1666289100000|2022-10-20 18:05:00|72526|72506|72555.2|72545.2|72576.3|72556.6|72521.9|72503.4|803
1666289400000|2022-10-20 18:10:00|72560.5|72540.5|72581|72561|72583.8|72572.2|72549.3|72534.1|703
1666289700000|2022-10-20 18:15:00|72581.2|72561.2|72583.8|72563.8|72592.5|72577.5|72563|72548.6|727
1666290000000|2022-10-20 18:20:00|72584|72564|72605|72585|72608|72588|72584|72564|650
1666290300000|2022-10-20 18:25:00|72604.9|72584.9|72619.4|72609.4|72625.2|72609.8|72596.6|72576.6|737
1666290600000|2022-10-20 18:30:00|72619.2|72609.2|72563.1|72553.1|72627.7|72613.1|72561.9|72551.9|695
1666290900000|2022-10-20 18:35:00|72562.8|72552.8|72567.4|72557.4|72574.4|72561.5|72532.2|72520.8|788
1666291200000|2022-10-20 18:40:00|72567|72557|72577.9|72567.9|72584.5|72571.3|72561.1|72546|728
1666291500000|2022-10-20 18:45:00|72577.8|72567.8|72574.7|72564.7|72592.3|72581.5|72568.9|72555.2|764
1666291800000|2022-10-20 18:50:00|72574.2|72564.2|72571.2|72551.2|72578.9|72564.2|72549.9|72529.9|766
1666292100000|2022-10-20 18:55:00|72570.1|72550.1|72555.7|72545.7|72572.1|72556.9|72548.3|72534.7|813
1666292400000|2022-10-20 19:00:00|72555.5|72545.5|72560.7|72550.7|72567.6|72552.7|72545.2|72531.9|682
1666292700000|2022-10-20 19:05:00|72560.8|72550.8|72541.1|72531.1|72566.9|72552.6|72538.1|72523.8|723
1666293000000|2022-10-20 19:10:00|72542|72532|72550.4|72540.4|72559.4|72546.1|72540.9|72525|614
1666293300000|2022-10-20 19:15:00|72554.9|72534.9|72563.7|72553.7|72568.9|72555.3|72546.4|72534.9|541
1666293600000|2022-10-20 19:20:00|72563.5|72553.5|72576.2|72566.2|72582.8|72568.1|72562.6|72547.7|623
1666293900000|2022-10-20 19:25:00|72576.1|72566.1|72573.6|72563.6|72590.9|72576.5|72568.7|72558.4|565
1666294200000|2022-10-20 19:30:00|72574.2|72564.2|72579|72569|72585.7|72570.5|72572.4|72556|627
1666294500000|2022-10-20 19:35:00|72579.1|72569.1|72575.8|72565.8|72588.2|72573.2|72574.3|72559.8|630
1666294800000|2022-10-20 19:40:00|72575.9|72565.9|72579.1|72569.1|72589.7|72575.8|72569.4|72554.4|596
1666295100000|2022-10-20 19:45:00|72579.3|72569.3|72581.6|72571.6|72588.4|72573.8|72579.2|72564.1|604
1666295400000|2022-10-20 19:50:00|72586.1|72566.1|72568|72548|72586.1|72571|72560.8|72545.4|535
1666295700000|2022-10-20 19:55:00|72567.9|72547.9|72571.9|72551.9|72577.7|72562.6|72563.5|72547.9|617
1666296000000|2022-10-20 20:00:00|72567|72557|72574.4|72554.4|72576.5|72557.6|72566.7|72551.8|370
1666296300000|2022-10-20 20:05:00|72574.3|72554.3|72573.4|72553.4|72575.9|72555.9|72572.8|72552.8|304
1666296600000|2022-10-20 20:10:00|72573.3|72553.3|72581.8|72561.8|72585.4|72565.4|72572.6|72552.6|443
1666296900000|2022-10-20 20:15:00|72582.4|72562.4|72579.5|72559.5|72582.4|72562.4|72579|72559|498
1666297200000|2022-10-20 20:20:00|72579.2|72559.2|72581.7|72561.7|72582.3|72562.3|72574.4|72554.4|250
1666297500000|2022-10-20 20:25:00|72581.5|72561.5|72575.7|72555.7|72581.6|72561.6|72575.4|72555.4|159
1666297800000|2022-10-20 20:30:00|72575.8|72555.8|72577.1|72557.1|72577.5|72557.5|72574.3|72554.3|371
1666298100000|2022-10-20 20:35:00|72577|72557|72570.6|72550.6|72577|72557|72570.4|72550.4|156
1666298400000|2022-10-20 20:40:00|72571.5|72551.5|72562.1|72542.1|72571.7|72551.7|72561.2|72541.2|125
1666298700000|2022-10-20 20:45:00|72562.5|72542.5|72562|72542|72595.1|72543.5|72560.7|72514.6|86
1666299000000|2022-10-20 20:50:00|72567|72536.6|72563.6|72543.6|72572.5|72545.6|72561.1|72534.6|105
1666299300000|2022-10-20 20:55:00|72563.4|72543.4|72611.8|72492.8|72619.2|72555.9|72560.7|72492.4|188
1666299600000|2022-10-20 21:00:00|72612.4|72493.4|72602.3|72483.3|72621.6|72517.4|72601.8|72482.8|65
1666299900000|2022-10-20 21:05:00|72603.3|72484.3|72605|72486|72616.3|72497.3|72603.3|72484.3|29
1666300200000|2022-10-20 21:10:00|72605.2|72486.2|72607.4|72488.4|72615.6|72496.6|72605.2|72486.2|51
1666300500000|2022-10-20 21:15:00|72608.4|72489.4|72616.1|72497.1|72620.8|72501.8|72604|72485|59
1666300800000|2022-10-20 21:20:00|72614.7|72495.7|72613.3|72494.3|72618.6|72499.6|72611.7|72492.7|65
1666301100000|2022-10-20 21:25:00|72611.8|72492.8|72612|72493|72617.5|72498.5|72606.2|72487.2|72
1666301400000|2022-10-20 21:30:00|72614.1|72495.1|72608|72489|72614.1|72495.1|72604.9|72485.9|62
1666301700000|2022-10-20 21:35:00|72608.7|72489.7|72610.3|72491.3|72610.5|72491.5|72605.8|72486.8|41
1666302000000|2022-10-20 21:40:00|72611|72492|72618.1|72499.1|72619.7|72500.7|72605.8|72486.8|109
1666302300000|2022-10-20 21:45:00|72614|72495|72616|72497|72626.2|72507.2|72609.4|72490.4|136
1666302600000|2022-10-20 21:50:00|72613.4|72494.4|72614.4|72495.4|72615.7|72496.7|72609.7|72490.7|57
1666302900000|2022-10-20 21:55:00|72614.3|72495.3|72604.9|72485.9|72626.8|72507.8|72600.3|72481.3|101
1666303200000|2022-10-20 22:00:00|72606.2|72487.2|72600.7|72481.7|72636.6|72517.6|72588.1|72469.1|139
1666303500000|2022-10-20 22:05:00|72601.2|72482.2|72613.9|72494.9|72617.9|72498.9|72593.3|72474.3|66
1666303800000|2022-10-20 22:10:00|72614|72495|72614.9|72495.9|72616.1|72497.1|72587.6|72468.6|69
1666304100000|2022-10-20 22:15:00|72597.4|72478.4|72601.6|72482.6|72616.7|72497.7|72588.1|72469.1|66
1666304400000|2022-10-20 22:20:00|72615.6|72496.6|72605.9|72486.9|72618.4|72499.4|72585.3|72466.3|45
1666304700000|2022-10-20 22:25:00|72600.2|72481.2|72605.9|72486.9|72631.8|72512.8|72598.7|72479.7|55
1666305000000|2022-10-20 22:30:00|72608.8|72489.8|72602.8|72483.8|72634|72515|72602.7|72483.7|171
1666305300000|2022-10-20 22:35:00|72613.6|72494.6|72619.5|72500.5|72625.2|72506.2|72602.6|72483.6|72
1666305600000|2022-10-20 22:40:00|72619.2|72500.2|72614.3|72552.9|72635.2|72554.6|72604|72485|160
1666305900000|2022-10-20 22:45:00|72614.2|72553|72625.3|72550.3|72626.9|72557.5|72611.5|72536.1|44
1666306200000|2022-10-20 22:50:00|72625.7|72547.5|72619.4|72548.9|72632.8|72558.3|72611.7|72528.7|67
1666306500000|2022-10-20 22:55:00|72619.3|72548.7|72592.3|72544.6|72624|72552.8|72592.3|72530.8|88
1666306800000|2022-10-20 23:00:00|72592.6|72543.8|72597.6|72545.3|72598.5|72554.3|72588.2|72536.5|154
1666307100000|2022-10-20 23:05:00|72592.3|72544.9|72597|72549.9|72599.8|72557.2|72592.2|72541.3|73
1666307400000|2022-10-20 23:10:00|72595.3|72550.5|72594|72557.3|72599.1|72558.7|72590.3|72541.9|113
1666307700000|2022-10-20 23:15:00|72593.7|72556.3|72595.5|72556.7|72598.7|72559.4|72591.7|72554.7|49
1666308000000|2022-10-20 23:20:00|72595.6|72557.9|72594.1|72560.4|72599.2|72564.7|72584.7|72555.5|61
1666308300000|2022-10-20 23:25:00|72594|72558.1|72602|72545.2|72608.2|72559.5|72587.5|72532.7|78
1666308600000|2022-10-20 23:30:00|72604.7|72539|72592.4|72552.4|72605.9|72557.7|72590.9|72538.9|86
1666308900000|2022-10-20 23:35:00|72592.3|72553|72587.7|72548.3|72598.9|72559.2|72569.4|72541.8|208
1666309200000|2022-10-20 23:40:00|72587.9|72548.9|72588|72552.3|72594|72559.7|72575.5|72547.3|241
1666309500000|2022-10-20 23:45:00|72587.9|72552.5|72574.9|72554.9|72593.2|72555.5|72570.3|72544.9|203
1666309800000|2022-10-20 23:50:00|72574.8|72554.8|72582.7|72562.7|72586.7|72564.2|72574.2|72554.2|138
1666310100000|2022-10-20 23:55:00|72582.6|72562.6|72577.7|72557.7|72585.4|72565.4|72574.8|72552.9|273
1666310400000|2022-10-21 00:00:00|72577.8|72557.8|72590.8|72570.8|72591.6|72571.6|72568.9|72548.9|579
1666310700000|2022-10-21 00:05:00|72589.9|72569.9|72624.9|72604.9|72625.1|72605.1|72587.9|72567.9|565
1666311000000|2022-10-21 00:10:00|72624.8|72604.8|72663|72643|72667.9|72647.9|72624|72604|525
1666311300000|2022-10-21 00:15:00|72663.1|72643.1|72648.4|72628.4|72667|72647|72648.3|72628.3|591
1666311600000|2022-10-21 00:20:00|72648.7|72628.7|72656|72636|72656|72636|72643.9|72623.9|510
1666311900000|2022-10-21 00:25:00|72656.4|72636.4|72607.4|72587.4|72658|72642.4|72598.7|72578.7|695
1666312200000|2022-10-21 00:30:00|72607.3|72587.3|72611.7|72591.7|72639.5|72619.5|72604.5|72584.5|653
1666312500000|2022-10-21 00:35:00|72612.3|72592.3|72588.9|72568.9|72619.4|72599.4|72586.2|72566.2|750
1666312800000|2022-10-21 00:40:00|72588.4|72568.4|72616.9|72596.9|72631.2|72611.2|72586.1|72566.1|725
1666313100000|2022-10-21 00:45:00|72616.7|72596.7|72615|72595|72627|72607|72614.3|72594.3|576
1666313400000|2022-10-21 00:50:00|72615.1|72595.1|72601.5|72581.5|72622.1|72602.1|72593.7|72573.7|713
1666313700000|2022-10-21 00:55:00|72617.9|72597.9|72622.7|72602.7|72638.1|72618.1|72596.5|72576.5|697
1666314000000|2022-10-21 01:00:00|72622.5|72602.5|72621.9|72601.9|72644.8|72624.8|72608|72588|870
1666314300000|2022-10-21 01:05:00|72622.4|72602.4|72629|72609|72640.8|72620.8|72616.5|72596.5|744
1666314600000|2022-10-21 01:10:00|72629.1|72609.1|72628.7|72608.7|72639.5|72619.5|72615.5|72595.5|691
1666314900000|2022-10-21 01:15:00|72629.1|72609.1|72577.1|72557.1|72630.7|72610.7|72562.8|72542.8|872
1666315200000|2022-10-21 01:20:00|72577|72557|72607.7|72587.7|72614.5|72594.5|72573.8|72553.8|716
1666315500000|2022-10-21 01:25:00|72607.9|72587.9|72631.6|72611.6|72642.1|72622.1|72605.4|72585.4|703
1666315800000|2022-10-21 01:30:00|72632.7|72612.7|72652.1|72632.1|72652.3|72632.3|72604.6|72584.6|877
1666316100000|2022-10-21 01:35:00|72651.5|72631.5|72608.1|72588.1|72668.6|72648.6|72597.1|72577.1|912
1666316400000|2022-10-21 01:40:00|72607.8|72587.8|72613|72593|72625|72605|72597.5|72577.5|679
1666316700000|2022-10-21 01:45:00|72613.6|72593.6|72621.6|72601.6|72644.3|72624.3|72604.6|72584.6|837
1666317000000|2022-10-21 01:50:00|72623.6|72603.6|72614.2|72594.2|72629.6|72614.9|72608.4|72592.3|677
1666317300000|2022-10-21 01:55:00|72614.4|72594.4|72616.9|72606.9|72629.6|72611.6|72605.8|72590.6|744
1666317600000|2022-10-21 02:00:00|72617.1|72607.1|72641.8|72621.8|72648.3|72633.2|72603.7|72586.7|738
1666317900000|2022-10-21 02:05:00|72641.7|72621.7|72643.3|72633.3|72656.8|72642.2|72630.1|72614.3|802
1666318200000|2022-10-21 02:10:00|72643.7|72633.7|72641.9|72631.9|72657.4|72642.1|72634.1|72619.2|778
1666318500000|2022-10-21 02:15:00|72642|72632|72624.6|72614.6|72643.2|72632.3|72624.2|72606.7|676
1666318800000|2022-10-21 02:20:00|72630.6|72610.6|72618.2|72608.2|72630.7|72615.9|72600.7|72585.6|796
1666319100000|2022-10-21 02:25:00|72618.3|72608.3|72623.7|72613.7|72630.2|72614.3|72612.1|72595.4|674
1666319400000|2022-10-21 02:30:00|72623.4|72613.4|72609.6|72599.6|72627.4|72613.4|72605.9|72591.6|704
1666319700000|2022-10-21 02:35:00|72609.7|72599.7|72633.4|72613.4|72643.2|72628.9|72609.6|72596.5|626
1666320000000|2022-10-21 02:40:00|72633.6|72613.6|72638.5|72628.5|72647.9|72636|72630.1|72613.6|659
1666320300000|2022-10-21 02:45:00|72638.6|72628.6|72641.9|72631.9|72646.9|72634.1|72632.2|72617.8|650
1666320600000|2022-10-21 02:50:00|72641.7|72631.7|72623.4|72613.4|72648.7|72638.7|72621.1|72607.1|596
1666320900000|2022-10-21 02:55:00|72623.5|72613.5|72626.9|72616.9|72644.1|72626.3|72620.1|72605.4|534
1666321200000|2022-10-21 03:00:00|72627.2|72617.2|72626.4|72616.4|72636.5|72622.1|72623.9|72612.6|508
1666321500000|2022-10-21 03:05:00|72626.1|72616.1|72630.3|72620.3|72633|72623|72614.9|72604.9|720
1666321800000|2022-10-21 03:10:00|72631|72621|72614.4|72604.4|72632.5|72622.5|72606.4|72596.2|682
1666322100000|2022-10-21 03:15:00|72614.3|72604.3|72620.5|72610.5|72628.9|72614|72612|72602|712
1666322400000|2022-10-21 03:20:00|72620.4|72610.4|72638.9|72618.9|72641.5|72629.8|72620|72610|693
1666322700000|2022-10-21 03:25:00|72638.7|72618.7|72627.7|72617.7|72642.2|72627.9|72622.5|72610.3|613
1666323000000|2022-10-21 03:30:00|72627.8|72617.8|72643.2|72633.2|72652.2|72642.2|72626.7|72614.8|673
1666323300000|2022-10-21 03:35:00|72643.3|72633.3|72664.6|72654.6|72669.6|72654.6|72639.8|72628.1|667
1666323600000|2022-10-21 03:40:00|72664.7|72654.7|72677.6|72667.6|72682.5|72668|72645.9|72633.3|738
1666323900000|2022-10-21 03:45:00|72677.9|72667.9|72665.7|72645.7|72685.9|72671|72659.7|72639.7|789
1666324200000|2022-10-21 03:50:00|72665.6|72645.6|72656.2|72646.2|72677.6|72659.2|72645.7|72629.8|606
1666324500000|2022-10-21 03:55:00|72656.4|72646.4|72652.3|72642.3|72669.4|72658.3|72648.5|72633|598
1666324800000|2022-10-21 04:00:00|72652.2|72642.2|72660.1|72650.1|72666.7|72652.7|72652.2|72639|695
1666325100000|2022-10-21 04:05:00|72659.9|72649.9|72657.2|72637.2|72671.9|72658.7|72648.9|72633.9|612
1666325400000|2022-10-21 04:10:00|72657.3|72637.3|72667.3|72657.3|72667.7|72657.7|72645.7|72630.2|601
1666325700000|2022-10-21 04:15:00|72667.5|72657.5|72662.5|72652.5|72679.7|72665.4|72653.8|72639.1|512
1666326000000|2022-10-21 04:20:00|72662.6|72652.6|72658|72648|72663.1|72652.9|72648.7|72632.8|580
1666326300000|2022-10-21 04:25:00|72657.6|72647.6|72664.7|72644.7|72671.8|72661.3|72649.9|72635.1|503
1666326600000|2022-10-21 04:30:00|72664.6|72644.6|72660.9|72640.9|72666.3|72652.1|72653.4|72636.7|531
1666326900000|2022-10-21 04:35:00|72660.6|72640.6|72656.9|72646.9|72668.8|72652.8|72651.2|72636.6|572
1666327200000|2022-10-21 04:40:00|72655.6|72645.6|72654.6|72634.6|72662.1|72647.7|72647.8|72632.9|474
1666327500000|2022-10-21 04:45:00|72654.9|72634.9|72656.6|72646.6|72661.8|72649.9|72647.4|72632.4|535
1666327800000|2022-10-21 04:50:00|72656.7|72646.7|72658.8|72648.8|72667.3|72654.9|72651.4|72636.8|406
1666328100000|2022-10-21 04:55:00|72658.9|72648.9|72648.9|72638.9|72667.9|72657.9|72647.8|72637.8|461
1666328400000|2022-10-21 05:00:00|72649.3|72639.3|72657.8|72637.8|72662.1|72648.9|72649.3|72636.1|438
1666328700000|2022-10-21 05:05:00|72657.3|72637.3|72664.7|72654.7|72670.2|72658.7|72651.6|72637.3|520
1666329000000|2022-10-21 05:10:00|72664.8|72654.8|72671.8|72661.8|72678.6|72668|72662.8|72650.3|491
1666329300000|2022-10-21 05:15:00|72671.9|72661.9|72675.3|72665.3|72682.6|72672.6|72671|72661|464
1666329600000|2022-10-21 05:20:00|72675.2|72665.2|72690.4|72670.4|72693.7|72683.7|72673.4|72659.4|518
1666329900000|2022-10-21 05:25:00|72690.3|72670.3|72686.1|72676.1|72690.3|72677.1|72676.4|72662.2|581
1666330200000|2022-10-21 05:30:00|72686.4|72676.4|72679.4|72669.4|72696.1|72681.3|72675.1|72658.6|692
1666330500000|2022-10-21 05:35:00|72679.5|72669.5|72688.3|72668.3|72692.4|72677.6|72669.5|72654.1|623
1666330800000|2022-10-21 05:40:00|72688.6|72668.6|72676.8|72666.8|72704.2|72688.5|72676.6|72666.1|602
1666331100000|2022-10-21 05:45:00|72677|72667|72668.2|72658.2|72681.5|72667|72651.3|72638.2|626
1666331400000|2022-10-21 05:50:00|72668.1|72658.1|72658.2|72648.2|72675.7|72662.4|72658.2|72644.3|540
1666331700000|2022-10-21 05:55:00|72658.1|72648.1|72685.6|72675.6|72706.4|72690.1|72655|72643.9|668
1666332000000|2022-10-21 06:00:00|72685.8|72675.8|72679.9|72659.9|72703.7|72683.7|72667.4|72651|769
1666332300000|2022-10-21 06:05:00|72678.8|72658.8|72658.9|72648.9|72696|72680.7|72657.6|72643.2|762
1666332600000|2022-10-21 06:10:00|72658.8|72648.8|72656.7|72646.7|72662.6|72652.5|72651.9|72637.1|665
1666332900000|2022-10-21 06:15:00|72656.8|72646.8|72676.6|72666.6|72681.6|72667.4|72655.7|72645.7|672
1666333200000|2022-10-21 06:20:00|72676.5|72666.5|72667.9|72657.9|72681.6|72670.3|72662.3|72648|821
1666333500000|2022-10-21 06:25:00|72668|72658|72684.2|72674.2|72694.3|72682|72668|72654.2|730
1666333800000|2022-10-21 06:30:00|72684|72674|72682.5|72672.5|72694.1|72677.9|72666.1|72652.5|776
1666334100000|2022-10-21 06:35:00|72681.8|72671.8|72677.4|72667.4|72689.6|72674.6|72675.9|72662.9|686
1666334400000|2022-10-21 06:40:00|72677.5|72667.5|72668.6|72658.6|72683|72673|72665.1|72655.1|633
1666334700000|2022-10-21 06:45:00|72669.2|72659.2|72653.8|72643.8|72671.4|72660.4|72649.4|72637.6|626
1666335000000|2022-10-21 06:50:00|72655.3|72645.3|72638.5|72628.5|72660.8|72650.8|72636.3|72622.8|582
1666335300000|2022-10-21 06:55:00|72638.8|72628.8|72662.7|72652.7|72673.8|72658.8|72637.6|72622.9|653
1666335600000|2022-10-21 07:00:00|72662.9|72652.9|72674.5|72664.5|72683.5|72670.9|72662.3|72647.6|718
1666335900000|2022-10-21 07:05:00|72673.7|72663.7|72677.2|72667.2|72688.4|72673.4|72672.4|72660.7|674
1666336200000|2022-10-21 07:10:00|72677.1|72667.1|72703|72693|72703|72693|72671.7|72660.8|685
1666336500000|2022-10-21 07:15:00|72703.8|72693.8|72666.3|72646.3|72709.6|72694.7|72653|72637.5|767
1666336800000|2022-10-21 07:20:00|72665.9|72645.9|72636.5|72626.5|72670.8|72656.8|72633.7|72619.7|821
1666337100000|2022-10-21 07:25:00|72636.6|72626.6|72618|72598|72644.2|72633.3|72586.6|72576.1|858
1666337400000|2022-10-21 07:30:00|72615.6|72605.6|72605.3|72595.3|72628.9|72614.7|72593.3|72576.3|912
1666337700000|2022-10-21 07:35:00|72605.2|72595.2|72630.5|72620.5|72651.3|72631.3|72602.7|72588.9|824
1666338000000|2022-10-21 07:40:00|72630.7|72620.7|72625|72615|72656.6|72642.2|72617.6|72603.4|792
1666338300000|2022-10-21 07:45:00|72625.2|72615.2|72652.6|72642.6|72653.9|72643.9|72623.6|72611.3|638
1666338600000|2022-10-21 07:50:00|72652.5|72642.5|72654.2|72634.2|72657.5|72647.5|72636.1|72623.3|658
1666338900000|2022-10-21 07:55:00|72654.1|72634.1|72656.6|72646.6|72657.8|72647.8|72643.2|72631.8|639
1666339200000|2022-10-21 08:00:00|72656.8|72646.8|72657.5|72637.5|72676.7|72662.9|72595.7|72575.7|980
1666339500000|2022-10-21 08:05:00|72657.3|72637.3|72658|72638|72673.4|72657.3|72633.2|72623.2|894
1666339800000|2022-10-21 08:10:00|72657.5|72637.5|72664.6|72654.6|72667.8|72655.2|72643.5|72629.5|758
1666340100000|2022-10-21 08:15:00|72664.5|72654.5|72682.9|72672.9|72700|72684.6|72664.5|72654.5|788
1666340400000|2022-10-21 08:20:00|72683|72673|72698|72688|72708.8|72695|72678.9|72663.5|791
1666340700000|2022-10-21 08:25:00|72698.5|72688.5|72713.9|72703.9|72739.6|72721.3|72690|72672.7|866
1666341000000|2022-10-21 08:30:00|72713.8|72703.8|72682.4|72672.4|72740.1|72726.3|72682.1|72667.6|809
1666341300000|2022-10-21 08:35:00|72682.6|72672.6|72732|72712|72732.9|72717.6|72682.6|72671.4|778
1666341600000|2022-10-21 08:40:00|72731.9|72711.9|72776.9|72756.9|72783.6|72767.7|72724.8|72709|936
1666341900000|2022-10-21 08:45:00|72777|72757|72744.2|72734.2|72778.6|72758.6|72739.3|72725.4|915
1666342200000|2022-10-21 08:50:00|72744.3|72734.3|72764.7|72744.7|72772.3|72758.8|72743|72728.5|719
1666342500000|2022-10-21 08:55:00|72765.2|72745.2|72784.5|72774.5|72799.6|72785.1|72759.8|72744.2|706
1666342800000|2022-10-21 09:00:00|72784.4|72774.4|72767.9|72757.9|72796.9|72782.7|72758.8|72745.5|824
1666343100000|2022-10-21 09:05:00|72768|72758|72737.3|72717.3|72778.2|72763.8|72727.1|72712.6|825
1666343400000|2022-10-21 09:10:00|72737.6|72717.6|72744.5|72724.5|72753.4|72741.2|72720.9|72702.5|815
1666343700000|2022-10-21 09:15:00|72739.1|72729.1|72762.6|72752.6|72770|72755.8|72739|72726.8|786
1666344000000|2022-10-21 09:20:00|72761.5|72751.5|72724.1|72704.1|72765.5|72752.9|72723.2|72703.9|812
1666344300000|2022-10-21 09:25:00|72723.9|72703.9|72704.8|72694.8|72726.9|72712.2|72697.9|72680.5|715
1666344600000|2022-10-21 09:30:00|72705.3|72695.3|72722.9|72712.9|72734.7|72724.3|72699.5|72683.7|758
1666344900000|2022-10-21 09:35:00|72722.4|72712.4|72741.6|72721.6|72776.3|72756.3|72716.4|72706.4|871
1666345200000|2022-10-21 09:40:00|72741.5|72721.5|72735|72715|72748|72729.8|72724.4|72711.9|761
1666345500000|2022-10-21 09:45:00|72730|72720|72709.4|72699.4|72735.7|72720.7|72706.4|72690.5|745
1666345800000|2022-10-21 09:50:00|72709.2|72699.2|72691.4|72681.4|72720.3|72705.6|72691.4|72677.1|640
1666346100000|2022-10-21 09:55:00|72691.2|72681.2|72714|72704|72726.4|72712|72686.2|72671.2|608
1666346400000|2022-10-21 10:00:00|72718.1|72698.1|72713.3|72703.3|72724.9|72712|72710.3|72695.5|524
1666346700000|2022-10-21 10:05:00|72713.5|72703.5|72698.4|72688.4|72716.9|72703.5|72697.4|72680|618
1666347000000|2022-10-21 10:10:00|72698.5|72688.5|72705.9|72685.9|72713|72698.1|72682.4|72672|530
1666347300000|2022-10-21 10:15:00|72706.1|72686.1|72722.9|72712.9|72735.8|72718.5|72700.9|72685.7|700
1666347600000|2022-10-21 10:20:00|72722.8|72712.8|72717.6|72707.6|72727.5|72714.8|72712.6|72700.3|671
1666347900000|2022-10-21 10:25:00|72717.4|72707.4|72706.4|72696.4|72721.5|72711.5|72703.5|72688.8|725
1666348200000|2022-10-21 10:30:00|72706.3|72696.3|72739.5|72729.5|72748.1|72733.3|72706.3|72695.3|700
1666348500000|2022-10-21 10:35:00|72739.3|72729.3|72723.9|72703.9|72749.7|72739.7|72717.9|72701.3|714
1666348800000|2022-10-21 10:40:00|72723.7|72703.7|72720.1|72700.1|72729.5|72714.8|72707.7|72693.3|666
1666349100000|2022-10-21 10:45:00|72720|72700|72718.3|72708.3|72730.7|72719.6|72706.6|72689.6|675
1666349400000|2022-10-21 10:50:00|72718.4|72708.4|72695.3|72675.3|72720.8|72709.2|72683.7|72666.9|703
1666349700000|2022-10-21 10:55:00|72695.2|72675.2|72688.9|72668.9|72699.1|72683.4|72672.8|72658.2|742
1666350000000|2022-10-21 11:00:00|72683.5|72673.5|72671.9|72651.9|72696.8|72681.2|72663.5|72648.3|729
1666350300000|2022-10-21 11:05:00|72672|72652|72650|72630|72678.1|72664.1|72646.7|72626.7|785
1666350600000|2022-10-21 11:10:00|72649.9|72629.9|72686.7|72676.7|72691.5|72677.2|72648.6|72628.6|823
1666350900000|2022-10-21 11:15:00|72686.6|72676.6|72654.5|72634.5|72687.3|72676.7|72650.1|72631.5|836
1666351200000|2022-10-21 11:20:00|72654.2|72634.2|72683.4|72663.4|72683.7|72667.3|72650.9|72630.9|835
1666351500000|2022-10-21 11:25:00|72682.4|72662.4|72686.3|72676.3|72701|72686|72679.6|72660.5|780
1666351800000|2022-10-21 11:30:00|72686.5|72676.5|72690.8|72680.8|72697.7|72682.8|72677.5|72661.8|756
1666352100000|2022-10-21 11:35:00|72690.2|72680.2|72698|72688|72711.2|72696.3|72685.3|72675.3|806
1666352400000|2022-10-21 11:40:00|72697.8|72687.8|72702.3|72692.3|72724.5|72711.5|72692.1|72677.5|751
1666352700000|2022-10-21 11:45:00|72702.4|72692.4|72691.1|72681.1|72711.1|72698.1|72682.6|72669.3|723
1666353000000|2022-10-21 11:50:00|72691|72681|72685.5|72675.5|72702.6|72688|72682.5|72670|653
1666353300000|2022-10-21 11:55:00|72685.6|72675.6|72714.7|72704.7|72719.3|72706.7|72685.5|72675.5|768
1666353600000|2022-10-21 12:00:00|72714.9|72704.9|72728.1|72718.1|72734|72718.3|72707.8|72694.8|847
1666353900000|2022-10-21 12:05:00|72728|72718|72744.1|72724.1|72752.2|72733.6|72728|72713.7|707
1666354200000|2022-10-21 12:10:00|72744.7|72724.7|72777.3|72767.3|72782.8|72768.4|72738.7|72724.5|832
1666354500000|2022-10-21 12:15:00|72777.2|72767.2|72808.5|72788.5|72835.7|72819.6|72777.2|72764.5|938
1666354800000|2022-10-21 12:20:00|72808.3|72788.3|72816.2|72796.2|72825.7|72808.3|72803.6|72784.6|950
1666355100000|2022-10-21 12:25:00|72816.7|72796.7|72828.5|72808.5|72834.7|72819.8|72790.2|72774.2|863
1666355400000|2022-10-21 12:30:00|72828.7|72808.7|72834.6|72824.6|72849.9|72834.3|72806.3|72792.8|953
1666355700000|2022-10-21 12:35:00|72834|72824|72809.2|72789.2|72842.2|72826.3|72804.9|72784.9|953
1666356000000|2022-10-21 12:40:00|72809.4|72789.4|72765.7|72745.7|72812.7|72796.8|72759.7|72739.7|983
1666356300000|2022-10-21 12:45:00|72765.5|72745.5|72801|72781|72807.1|72787.1|72759|72739|946
1666356600000|2022-10-21 12:50:00|72801.5|72781.5|72822.3|72802.3|72846.2|72830.6|72801.5|72781.5|915
1666356900000|2022-10-21 12:55:00|72822.4|72802.4|72700.2|72680.2|72822.4|72802.4|72677.6|72657.6|1060
1666357200000|2022-10-21 13:00:00|72699.6|72679.6|72651.8|72631.8|72743.6|72704.8|72584.1|72564.1|1142
1666357500000|2022-10-21 13:05:00|72654.3|72634.3|72564.8|72544.8|72655.9|72635.9|72560.4|72540.4|1139
1666357800000|2022-10-21 13:10:00|72566|72546|72664.7|72644.7|72679.8|72659.8|72538.3|72518.3|1132
1666358100000|2022-10-21 13:15:00|72664.8|72644.8|72643.8|72623.8|72666.3|72646.3|72598.8|72578.8|1118
1666358400000|2022-10-21 13:20:00|72643.9|72623.9|72631.9|72611.9|72657.7|72637.7|72604.2|72584.2|1102
1666358700000|2022-10-21 13:25:00|72627.2|72607.2|72590.3|72570.3|72627.2|72607.2|72556|72536|1087
1666359000000|2022-10-21 13:30:00|72590.9|72570.9|72564.8|72544.8|72646|72626|72553.9|72533.9|1131
1666359300000|2022-10-21 13:35:00|72563.3|72543.3|72498|72478|72584.7|72564.7|72482.3|72462.3|1126
1666359600000|2022-10-21 13:40:00|72497|72477|72512.8|72492.8|72586.9|72566.9|72496.9|72476.9|1117
1666359900000|2022-10-21 13:45:00|72514|72494|72486.7|72466.7|72514.8|72494.8|72462.9|72442.9|1103
1666360200000|2022-10-21 13:50:00|72474.4|72454.4|72443|72423|72508.1|72488.1|72442.4|72422.4|1102
1666360500000|2022-10-21 13:55:00|72443.1|72423.1|72426.3|72406.3|72472.2|72452.2|72411.4|72391.4|1041
1666360800000|2022-10-21 14:00:00|72425.6|72405.6|72457.3|72437.3|72471.7|72452.1|72415.5|72395.5|1090
1666361100000|2022-10-21 14:05:00|72455.1|72435.1|72360.5|72340.5|72465.6|72450.9|72348.4|72328.4|1057
1666361400000|2022-10-21 14:10:00|72359.4|72339.4|72374.7|72354.7|72395.5|72375.5|72344.4|72328|1062
1666361700000|2022-10-21 14:15:00|72375.1|72355.1|72435|72415|72466.4|72446.4|72372.7|72352.7|1070
1666362000000|2022-10-21 14:20:00|72434.5|72414.5|72498.2|72478.2|72499.4|72485.9|72417.2|72397.2|1043
1666362300000|2022-10-21 14:25:00|72497.8|72477.8|72556.4|72536.4|72557.7|72542.5|72486.8|72469|1030
1666362600000|2022-10-21 14:30:00|72556.2|72536.2|72574.4|72554.4|72575.9|72560.7|72517.3|72501|1054
1666362900000|2022-10-21 14:35:00|72575.8|72555.8|72509.3|72489.3|72595|72577.6|72506.7|72486.7|1131
1666363200000|2022-10-21 14:40:00|72509.7|72489.7|72464.2|72444.2|72517.7|72497.7|72440.2|72420.2|1119
1666363500000|2022-10-21 14:45:00|72466.9|72446.9|72383.5|72363.5|72474.3|72454.3|72378.5|72358.5|1133
1666363800000|2022-10-21 14:50:00|72383.8|72363.8|72378.4|72358.4|72413.6|72393.6|72337.5|72317.5|1116
1666364100000|2022-10-21 14:55:00|72377.6|72357.6|72444.7|72424.7|72456.6|72436.6|72365.9|72345.9|1110
1666364400000|2022-10-21 15:00:00|72445|72425|72485.7|72465.7|72497.9|72477.9|72401.7|72381.7|1088
1666364700000|2022-10-21 15:05:00|72486.5|72466.5|72424.1|72404.1|72486.5|72466.5|72416.8|72396.8|1091
1666365000000|2022-10-21 15:10:00|72423.7|72403.7|72393.6|72373.6|72434.9|72414.9|72375.9|72355.9|1123
1666365300000|2022-10-21 15:15:00|72395.1|72375.1|72447.1|72427.1|72459.3|72439.3|72373.6|72353.6|1123
1666365600000|2022-10-21 15:20:00|72448.1|72428.1|72336.9|72316.9|72460.2|72440.2|72323.3|72303.3|1110
1666365900000|2022-10-21 15:25:00|72333.9|72313.9|72408.9|72388.9|72416.8|72396.8|72298.3|72278.3|1105
1666366200000|2022-10-21 15:30:00|72409.3|72389.3|72414.2|72394.2|72418.9|72398.9|72336.4|72316.4|1093
1666366500000|2022-10-21 15:35:00|72413.8|72393.8|72476|72456|72500.4|72480.4|72405.6|72385.6|1044
1666366800000|2022-10-21 15:40:00|72474.4|72454.4|72384.8|72364.8|72479.2|72459.2|72346.4|72326.4|1113
1666367100000|2022-10-21 15:45:00|72383.7|72363.7|72302|72282|72480.6|72365.3|72281.6|72261.6|1144
1666367400000|2022-10-21 15:50:00|72302.7|72282.7|72269.8|72249.8|72317.4|72297.4|72262.6|72242.6|1123
1666367700000|2022-10-21 15:55:00|72270.1|72250.1|72231|72211|72296.9|72276.9|72231|72211|1097
1666368000000|2022-10-21 16:00:00|72233|72213|72234.5|72214.5|72245.3|72225.3|72198.5|72183.2|1095
1666368300000|2022-10-21 16:05:00|72235|72215|72275.3|72255.3|72439|72320|72233.9|72213.9|1089
1666368600000|2022-10-21 16:10:00|72275.7|72255.7|72288|72268|72330|72300|72265|72245|1069
1666368900000|2022-10-21 16:15:00|72287.8|72267.8|72374.2|72354.2|72379.2|72359.2|72286.4|72266.4|1053
1666369200000|2022-10-21 16:20:00|72373.5|72353.5|72345.3|72325.3|72416.9|72390.6|72345.3|72325.3|1111
1666369500000|2022-10-21 16:25:00|72343.7|72323.7|72393.4|72373.4|72419.5|72399.5|72320.6|72300.6|1125
1666369800000|2022-10-21 16:30:00|72393.5|72373.5|72330.1|72310.1|72396.1|72376.1|72313|72293|1106
1666370100000|2022-10-21 16:35:00|72330.3|72310.3|72375.7|72355.7|72395.3|72375.3|72304.3|72284.3|1050
1666370400000|2022-10-21 16:40:00|72376.4|72356.4|72343.3|72323.3|72378.2|72358.2|72319.5|72299.5|1028
1666370700000|2022-10-21 16:45:00|72342.5|72322.5|72306.9|72286.9|72344.5|72324.5|72295.4|72275.4|1023
1666371000000|2022-10-21 16:50:00|72307.5|72287.5|72295.9|72275.9|72314.1|72294.1|72283.9|72263.9|995
1666371300000|2022-10-21 16:55:00|72294.3|72274.3|72325.9|72305.9|72327.8|72307.8|72281.3|72261.3|913
1666371600000|2022-10-21 17:00:00|72326.1|72306.1|72283.3|72263.3|72333.6|72313.6|72274.8|72254.8|985
1666371900000|2022-10-21 17:05:00|72279.9|72259.9|72314.3|72294.3|72315.2|72295.2|72270|72254.3|1032
1666372200000|2022-10-21 17:10:00|72314.1|72294.1|72282.5|72262.5|72314.1|72294.1|72271.8|72251.8|890
1666372500000|2022-10-21 17:15:00|72282.4|72262.4|72300.1|72280.1|72312.5|72292.5|72278.1|72258.1|916
1666372800000|2022-10-21 17:20:00|72300.2|72280.2|72337|72317|72340.6|72320.6|72299.1|72279.1|937
1666373100000|2022-10-21 17:25:00|72336.9|72316.9|72340.6|72320.6|72344.1|72324.1|72316.3|72296.3|858
1666373400000|2022-10-21 17:30:00|72341|72321|72351.4|72331.4|72362.4|72342.4|72327.6|72307.6|924
1666373700000|2022-10-21 17:35:00|72352.6|72332.6|72370.5|72350.5|72377.9|72357.9|72325|72305|957
1666374000000|2022-10-21 17:40:00|72370.2|72350.2|72376.1|72356.1|72380.6|72360.6|72348|72328|925
1666374300000|2022-10-21 17:45:00|72376.2|72356.2|72394.8|72384.8|72399.9|72384.8|72363.1|72346.7|857
1666374600000|2022-10-21 17:50:00|72394.7|72384.7|72397.8|72377.8|72408.3|72388.3|72390.4|72370.4|840
1666374900000|2022-10-21 17:55:00|72397.3|72377.3|72412.4|72392.4|72423.7|72403.7|72394.8|72374.8|883
1666375200000|2022-10-21 18:00:00|72412.3|72392.3|72409.6|72389.6|72426.5|72406.5|72406.3|72386.3|776
1666375500000|2022-10-21 18:05:00|72410.1|72390.1|72392.9|72372.9|72415|72397.7|72388.6|72368.6|862
1666375800000|2022-10-21 18:10:00|72392.7|72372.7|72396|72376|72396.6|72376.6|72376.9|72356.9|614
1666555200000|2022-10-23 20:00:00|72354.4|72233.4|72426.4|72300.4|72494.7|72368.7|72354.4|72233.4|17
1666555500000|2022-10-23 20:05:00|72433.7|72307.7|72404|72288.8|72475.5|72349.5|72403.9|72288.8|13
1666555800000|2022-10-23 20:10:00|72392|72304.4|72401.3|72275.3|72404.3|72304.4|72392|72275.3|24
1666556100000|2022-10-23 20:15:00|72392|72303.4|72392|72303.4|72401.3|72303.4|72392|72275.3|9
1666556400000|2022-10-23 20:20:00|72384.7|72362.7|72403.5|72305.9|72403.5|72362.7|72383.6|72303.4|4
1666556700000|2022-10-23 20:25:00||72302.8||72305.9||72305.9||72302.8|2
1666557000000|2022-10-23 20:30:00||72302.8||72302.8||72302.8||72302.8|1
1666557300000|2022-10-23 20:35:00|72375.4|72276.5|72433.9|72307.9|72433.9|72307.9|72375.4|72276.5|37
1666557600000|2022-10-23 20:40:00|72431.5|72306.3|72406.6|72280.6|72433.9|72307.9|72406.6|72280.6|5
1666557900000|2022-10-23 20:45:00|72458.5|72332.5|72406.7|72280.7|72458.5|72332.5|72406.7|72280.7|2
1666558200000|2022-10-23 20:50:00|72443.7|72317.7|72416.2|72298.5|72485|72359|72321.4|72280.7|24
1666558500000|2022-10-23 20:55:00|72419.8|72297.3|72410.5|72300.4|72424|72301.4|72406|72295|9
1666558800000|2022-10-23 21:00:00|72412.7|72299.7|72409.2|72306.5|72420.6|72310.6|72407.3|72298.8|22
1666559100000|2022-10-23 21:05:00|72407|72307.4|72379.7|72253.7|72427|72307.5|72377.9|72253.4|128
1666559400000|2022-10-23 21:10:00|72425.5|72299.5|72378.6|72259.6|72455.7|72336.7|72376.4|72253.2|28
1666559700000|2022-10-23 21:15:00|72423.4|72304.4|72343.4|72263.5|72428.4|72321.1|72318.6|72251.6|96
1666560000000|2022-10-23 21:20:00|72342.9|72276.4|72347.6|72228.6|72411.1|72292.1|72342.6|72223.6|99
1666560300000|2022-10-23 21:25:00|72421.5|72302.5|72352.1|72285.9|72421.5|72302.5|72348.2|72229.2|25
1666560600000|2022-10-23 21:30:00|72352.2|72240.5|72354.2|72260.9|72358.9|72285.9|72352|72240.5|30
1666560900000|2022-10-23 21:35:00|72353.9|72259.3|72353.1|72286.6|72387.3|72292.8|72353|72254.4|40
1666561200000|2022-10-23 21:40:00|72354.3|72285.9|72407.3|72288.3|72412.9|72295.6|72354.3|72269.3|101
1666561500000|2022-10-23 21:45:00|72407.4|72288.4|72402.1|72283.1|72423.6|72304.6|72365.5|72274.6|242
1666561800000|2022-10-23 21:50:00|72400.8|72281.8|72406.9|72287.9|72423.8|72304.8|72390.7|72271.7|158
1666562100000|2022-10-23 21:55:00|72411.1|72292.1|72432.7|72313.7|72432.7|72313.7|72402.4|72283.4|145
1666562400000|2022-10-23 22:00:00|72420.4|72301.4|72465.2|72346.2|72469.4|72350.4|72395.8|72276.8|373
1666562700000|2022-10-23 22:05:00|72465.3|72346.3|72421.1|72302.1|72491.9|72372.9|72377.9|72258.9|298
1666563000000|2022-10-23 22:10:00|72424.1|72305.1|72410|72291|72430.2|72311.2|72388.9|72269.9|269
1666563300000|2022-10-23 22:15:00|72408.9|72289.9|72439.6|72320.6|72509.4|72390.4|72383.8|72264.8|184
1666563600000|2022-10-23 22:20:00|72439.5|72320.5|72458.5|72356.5|72472.8|72358|72386.7|72267.7|239
1666563900000|2022-10-23 22:25:00|72458.2|72356.8|72433.7|72363.9|72472|72380.9|72425.2|72352.2|175
1666564200000|2022-10-23 22:30:00|72425|72367.5|72433|72370.5|72442.2|72373.9|72424.6|72361.5|105
1666564500000|2022-10-23 22:35:00|72425.3|72371.1|72438.4|72372|72438.9|72382.2|72424.6|72366.3|85
1666564800000|2022-10-23 22:40:00|72435.2|72369.7|72458.9|72389.3|72493.5|72418.4|72432.7|72368|189
1666565100000|2022-10-23 22:45:00|72464.7|72389.4|72525.2|72468.5|72536.9|72468.5|72453.3|72388|192
1666565400000|2022-10-23 22:50:00|72525|72468.7|72612.8|72552.4|72639.7|72575.7|72523.7|72468.7|374
1666565700000|2022-10-23 22:55:00|72612.5|72552.5|72700.8|72638.5|72711.9|72639.4|72600.8|72550.4|305
1666566000000|2022-10-23 23:00:00|72700.6|72639.8|72744.4|72701.7|72747.3|72710.3|72693.5|72639.4|235
1666566300000|2022-10-23 23:05:00|72739.3|72702|72737.4|72700.1|72757.4|72730.7|72733.6|72683.7|283
1666566600000|2022-10-23 23:10:00|72737.5|72704.8|72760.3|72698.1|72787.3|72737.8|72733.3|72680.5|316
1666566900000|2022-10-23 23:15:00|72760.2|72698.2|72796.8|72734.5|72805.2|72759.5|72755.2|72698.2|267
1666567200000|2022-10-23 23:20:00|72783.2|72729.6|72789.3|72729.8|72804.7|72765.9|72783.2|72707.7|282
1666567500000|2022-10-23 23:25:00|72784|72730|72734.3|72679|72795.8|72736.8|72728.8|72612.3|345
1666567800000|2022-10-23 23:30:00|72734.6|72679.3|72704.6|72670.1|72737.1|72716.3|72703.1|72664.4|348
1666568100000|2022-10-23 23:35:00|72704.7|72669.3|72614.4|72546.7|72711|72670.6|72588.8|72503|436
1666568400000|2022-10-23 23:40:00|72615.4|72542.9|72681.9|72525.7|72692.3|72563.6|72464.4|72284|478
1666568700000|2022-10-23 23:45:00|72620.1|72422.4|72625.3|72597.2|72720.1|72614|72487.3|72340.9|434
1666569000000|2022-10-23 23:50:00|72627.5|72595.8|72575.2|72553.2|72692.6|72631.8|72574.9|72501|525
1666569300000|2022-10-23 23:55:00|72578.9|72550.8|72592.7|72570.7|72692.5|72596.8|72577.5|72492.6|337
1666569600000|2022-10-24 00:00:00|72586.1|72564.1|72585|72550.7|72629.8|72579.5|72562.9|72522.2|823
1666569900000|2022-10-24 00:05:00|72584.7|72547.4|72568.8|72494.7|72596.3|72556.9|72532.4|72479.6|726
1666570200000|2022-10-24 00:10:00|72580.7|72493.3|72561.6|72509.1|72599|72535.3|72530.7|72411.7|828
1666570500000|2022-10-24 00:15:00|72561.3|72508.7|72593.2|72528|72598.5|72535.5|72545.2|72497.2|761
1666570800000|2022-10-24 00:20:00|72593.5|72528.2|72578.7|72533.6|72596.8|72555.4|72568.9|72512.5|685
1666571100000|2022-10-24 00:25:00|72578.5|72533.7|72514.3|72494.3|72579.7|72538.1|72512.4|72492.4|604
1666571400000|2022-10-24 00:30:00|72514.1|72494.1|72553.8|72533.8|72618.4|72547.6|72513.6|72492.8|638
1666571700000|2022-10-24 00:35:00|72553.7|72533.7|72505|72485|72584|72557.2|72478.5|72359.5|783
1666572000000|2022-10-24 00:40:00|72504.9|72484.9|72515.8|72495.8|72524.3|72504.3|72502.9|72478.6|550
1666572300000|2022-10-24 00:45:00|72515.9|72495.9|72571.3|72551.3|72579.6|72559.6|72515.7|72495.7|882
1666572600000|2022-10-24 00:50:00|72570.8|72550.8|72611.6|72591.6|72617.3|72597.3|72547.5|72511.7|932
1666572900000|2022-10-24 00:55:00|72611.4|72591.4|72601.4|72581.4|72620.2|72600.2|72583.7|72563.7|827
1666573200000|2022-10-24 01:00:00|72600.2|72580.2|72583.9|72563.9|72602.5|72582.5|72562.7|72542.7|925
1666573500000|2022-10-24 01:05:00|72584|72564|72605.5|72585.5|72623.4|72603.4|72571.6|72551.6|863
1666573800000|2022-10-24 01:10:00|72605.2|72585.2|72615|72595|72635.6|72616|72595.2|72575.2|787
1666574100000|2022-10-24 01:15:00|72615.3|72595.3|72702|72682|72738.3|72718.3|72615.3|72594.3|985
1666574400000|2022-10-24 01:20:00|72702.5|72682.5|72722.6|72702.6|72742.9|72722.9|72677|72657|990
1666574700000|2022-10-24 01:25:00|72722.7|72702.7|72691.1|72671.1|72747.9|72727.9|72685|72665|1003
1666575000000|2022-10-24 01:30:00|72691.5|72671.5|72654.2|72634.2|72734.1|72714.1|72605.6|72585.6|1048
1666575300000|2022-10-24 01:35:00|72653.4|72633.4|72622.3|72602.3|72653.9|72633.9|72592.7|72573.7|991
1666575600000|2022-10-24 01:40:00|72621.8|72601.8|72647.9|72627.9|72674.9|72654.9|72604.9|72584.9|960
1666575900000|2022-10-24 01:45:00|72646.9|72626.9|72651|72631|72671.7|72651.7|72629|72609|942
1666576200000|2022-10-24 01:50:00|72650.7|72630.7|72658.4|72648.4|72687.6|72667.6|72648.1|72628.7|906
1666576500000|2022-10-24 01:55:00|72658.1|72648.1|72689.4|72669.4|72700.4|72680.4|72658.1|72643.1|895
1666576800000|2022-10-24 02:00:00|72687|72667|72709|72699|72714.2|72700.5|72678.6|72660.1|894
1666577100000|2022-10-24 02:05:00|72709.1|72699.1|72729.4|72709.4|72753.9|72734.7|72698.8|72680.3|896
1666577400000|2022-10-24 02:10:00|72728.9|72708.9|72728.4|72708.4|72745.8|72725.8|72716.6|72696.6|900
1666577700000|2022-10-24 02:15:00|72728.3|72708.3|72724.7|72704.7|72752.6|72738.1|72717.7|72697.7|833
1666578000000|2022-10-24 02:20:00|72724.6|72704.6|72750.4|72730.4|72753.1|72738.2|72724.6|72704.6|877
1666578300000|2022-10-24 02:25:00|72750.3|72730.3|72721.4|72701.4|72762.1|72746.7|72716.3|72701.3|849
1666578600000|2022-10-24 02:30:00|72721.5|72701.5|72708.9|72688.9|72728.7|72713.3|72701.4|72682.4|733
1666578900000|2022-10-24 02:35:00|72711.5|72691.5|72714.5|72694.5|72722.3|72706.6|72699.8|72683.6|813
1666579200000|2022-10-24 02:40:00|72714.8|72694.8|72726.5|72706.5|72727.3|72712.9|72701.8|72687.6|685
1666579500000|2022-10-24 02:45:00|72721.7|72711.7|72712.2|72692.2|72727.3|72711.7|72700.9|72682.6|710
1666579800000|2022-10-24 02:50:00|72713.1|72693.1|72684.9|72664.9|72718.6|72703.4|72676.6|72656.6|758
1666580100000|2022-10-24 02:55:00|72684.1|72664.1|72707.7|72687.7|72708|72688|72674.3|72654.3|723
1666580400000|2022-10-24 03:00:00|72707.8|72687.8|72717.7|72697.7|72722.2|72707.1|72693.8|72677.4|864
1666580700000|2022-10-24 03:05:00|72717.4|72697.4|72718.9|72708.9|72724.4|72710.3|72699.4|72683.8|737
1666581000000|2022-10-24 03:10:00|72719|72709|72715.1|72695.1|72738.8|72723|72705.4|72685.4|841
1666581300000|2022-10-24 03:15:00|72715|72695|72718.4|72708.4|72719.3|72708.4|72699.9|72686.1|641
1666581600000|2022-10-24 03:20:00|72718.9|72708.9|72733.4|72713.4|72736.6|72719.6|72715.2|72700.2|736
1666581900000|2022-10-24 03:25:00|72734.5|72714.5|72719.1|72699.1|72738.3|72718.4|72707.7|72693.5|782
1666582200000|2022-10-24 03:30:00|72719.2|72699.2|72726|72706|72727.3|72709.3|72708.6|72694.7|627
1666582500000|2022-10-24 03:35:00|72726.6|72706.6|72725.5|72715.5|72730.8|72715.5|72719.4|72702|520
1666582800000|2022-10-24 03:40:00|72730.3|72710.3|72730.3|72710.3|72737.4|72722.4|72720.4|72707.2|453
1666583100000|2022-10-24 03:45:00|72729.9|72709.9|72733.7|72713.7|72739|72725|72726.1|72708.7|591
1666583400000|2022-10-24 03:50:00|72733.6|72713.6|72722.7|72712.7|72738.5|72723.5|72718.7|72702.4|676
1666583700000|2022-10-24 03:55:00|72723.3|72713.3|72732.9|72712.9|72738.6|72723.3|72720.4|72703.8|655
1666584000000|2022-10-24 04:00:00|72732.4|72712.4|72727.9|72717.9|72734.6|72719.5|72722.4|72707.5|643
1666584300000|2022-10-24 04:05:00|72727.7|72717.7|72740.3|72720.3|72749.5|72733.2|72727.7|72713.7|665
1666584600000|2022-10-24 04:10:00|72740.6|72720.6|72747.3|72737.3|72752.2|72739.2|72734.1|72719.3|695
1666584900000|2022-10-24 04:15:00|72747.5|72737.5|72739.7|72719.7|72751.1|72739.8|72732.8|72718|542
1666585200000|2022-10-24 04:20:00|72739.8|72719.8|72726.6|72716.6|72741|72726.4|72723.8|72709|550
1666585500000|2022-10-24 04:25:00|72732.4|72712.4|72720.4|72710.4|72733.6|72718.6|72713.3|72698|491
1666585800000|2022-10-24 04:30:00|72720.5|72710.5|72719.7|72699.7|72724.5|72710.6|72707.6|72692.6|749
1666586100000|2022-10-24 04:35:00|72720.1|72700.1|72720.3|72700.3|72723.4|72708.6|72708.6|72693.6|645
1666586400000|2022-10-24 04:40:00|72720.2|72700.2|72679.6|72669.6|72720.2|72705.9|72677.4|72663.2|471
1666586700000|2022-10-24 04:45:00|72679.4|72669.4|72691.7|72671.7|72691.7|72676.2|72672.8|72655.6|647
1666587000000|2022-10-24 04:50:00|72691.5|72671.5|72676.4|72666.4|72691.6|72676.3|72675|72661.4|595
1666587300000|2022-10-24 04:55:00|72676.5|72666.5|72658|72648|72687.2|72672.2|72654.4|72639.3|558
1666587600000|2022-10-24 05:00:00|72664.1|72644.1|72663|72643|72678.1|72662.8|72653.4|72635.8|712
1666587900000|2022-10-24 05:05:00|72663.1|72643.1|72670.5|72660.5|72674.9|72660.8|72644.4|72627|740
1666588200000|2022-10-24 05:10:00|72670.6|72660.6|72699.9|72679.9|72702.7|72682.7|72670.6|72655.5|798
1666588500000|2022-10-24 05:15:00|72699.7|72679.7|72690.6|72670.6|72700|72680|72677.3|72660.9|687
1666588800000|2022-10-24 05:20:00|72690.7|72670.7|72698.1|72678.1|72707.8|72692.8|72686.4|72668.8|688
1666589100000|2022-10-24 05:25:00|72698.2|72678.2|72721.3|72711.3|72727.8|72712.7|72692.2|72675.6|682
1666589400000|2022-10-24 05:30:00|72721.4|72711.4|72707.3|72687.3|72736.5|72720.7|72696.2|72679.6|827
1666589700000|2022-10-24 05:35:00|72707.2|72687.2|72708|72698|72737.2|72721.3|72702.7|72686.8|707
1666590000000|2022-10-24 05:40:00|72708.1|72698.1|72701.5|72681.5|72721|72705.6|72696.1|72680.3|696
1666590300000|2022-10-24 05:45:00|72701.6|72681.6|72687.8|72667.8|72702.3|72687.5|72678.8|72662.9|669
1666590600000|2022-10-24 05:50:00|72688.2|72668.2|72730.8|72710.8|72735.6|72715.6|72685.5|72667.3|731
1666590900000|2022-10-24 05:55:00|72730.5|72710.5|72735.2|72725.2|72754|72739.2|72724.6|72704.6|809
1666591200000|2022-10-24 06:00:00|72735.1|72725.1|72747.9|72737.9|72754.6|72742.4|72732.4|72715.8|927
1666591500000|2022-10-24 06:05:00|72747.6|72737.6|72749.1|72739.1|72768.4|72753.3|72736.9|72721.2|805
1666591800000|2022-10-24 06:10:00|72748.7|72738.7|72749.2|72739.2|72754.9|72742.5|72737|72722.7|845
1666592100000|2022-10-24 06:15:00|72749.1|72739.1|72753.8|72733.8|72765.5|72750.3|72726.6|72714.6|861
1666592400000|2022-10-24 06:20:00|72753.7|72733.7|72748.4|72728.4|72753.7|72733.7|72727.2|72709.2|801
1666592700000|2022-10-24 06:25:00|72748|72728|72747.8|72737.8|72762.5|72748.9|72735.1|72719.2|831
1666593000000|2022-10-24 06:30:00|72747.7|72737.7|72768.9|72748.9|72793.2|72778.7|72731.8|72721.8|878
1666593300000|2022-10-24 06:35:00|72769.2|72749.2|72775.7|72765.7|72790.8|72770.8|72763.1|72745.1|888
1666593600000|2022-10-24 06:40:00|72775.9|72765.9|72767.6|72747.6|72783.5|72771.9|72762.2|72746.7|840
1666593900000|2022-10-24 06:45:00|72767.7|72747.7|72778.1|72758.1|72780.4|72766.1|72755.6|72738.1|798
1666594200000|2022-10-24 06:50:00|72772.6|72762.6|72798.9|72778.9|72817|72801.7|72771.8|72758.5|830
1666594500000|2022-10-24 06:55:00|72798.7|72778.7|72794.2|72784.2|72807.8|72790.4|72787.2|72772|841
1666594800000|2022-10-24 07:00:00|72794.4|72784.4|72802.4|72792.4|72809.3|72796.9|72775.8|72765.8|964
1666595100000|2022-10-24 07:05:00|72802.3|72792.3|72805.9|72795.9|72811.4|72800.9|72792.2|72777.1|909
1666595400000|2022-10-24 07:10:00|72806.7|72796.7|72829.4|72809.4|72852.2|72836.7|72806.7|72796.7|904
1666595700000|2022-10-24 07:15:00|72830.3|72810.3|72875.3|72865.3|72882.8|72869.1|72820.7|72808.2|951
1666596000000|2022-10-24 07:20:00|72875.5|72865.5|72945|72925|72946.5|72926.5|72866.9|72853.3|862
1666596300000|2022-10-24 07:25:00|72946.2|72926.2|72917.5|72907.5|72952.5|72935.7|72914.5|72899.8|858
1666596600000|2022-10-24 07:30:00|72917.7|72907.7|72884.5|72874.5|72939.9|72928.7|72883.1|72863.9|930
1666596900000|2022-10-24 07:35:00|72884.3|72874.3|72907|72887|72918.7|72898.7|72871.6|72859.3|885
1666597200000|2022-10-24 07:40:00|72907.2|72887.2|72933.3|72913.3|72955.8|72943.1|72902.1|72886.5|911
1666597500000|2022-10-24 07:45:00|72932.6|72912.6|72824.7|72804.7|72936.9|72918.8|72800.2|72780.2|944
1666597800000|2022-10-24 07:50:00|72824.2|72804.2|72864.3|72854.3|72872.5|72856.7|72818.6|72798.9|878
1666598100000|2022-10-24 07:55:00|72863.9|72853.9|72893.4|72883.4|72894.4|72884|72863.5|72846.7|754
1666598400000|2022-10-24 08:00:00|72893.3|72883.3|72900.7|72880.7|72916.1|72899.9|72872.3|72853.4|902
1666598700000|2022-10-24 08:05:00|72900.8|72880.8|72926.8|72916.8|72940.5|72920.8|72891.5|72876.3|915
1666599000000|2022-10-24 08:10:00|72926.6|72916.6|72932.4|72922.4|72947.2|72931.5|72906.3|72886.6|922
1666599300000|2022-10-24 08:15:00|72938.4|72918.4|72977.4|72957.4|72986.4|72966.4|72927.6|72912.6|910
1666599600000|2022-10-24 08:20:00|72978.2|72958.2|72989.2|72979.2|72995.7|72982.3|72963.5|72947.6|921
1666599900000|2022-10-24 08:25:00|72989.6|72979.6|72966.4|72956.4|72995.9|72984.1|72951.3|72935.7|928
1666600200000|2022-10-24 08:30:00|72972.4|72952.4|72993.8|72973.8|72995.5|72981.9|72967.2|72952.2|885
1666600500000|2022-10-24 08:35:00|72993.7|72973.7|72974.1|72964.1|72996.3|72982.7|72965.8|72955.8|792
1666600800000|2022-10-24 08:40:00|72974.3|72964.3|72904.3|72884.3|72983.6|72965.4|72903.3|72883.3|846
1666601100000|2022-10-24 08:45:00|72904|72884|72926.4|72906.4|72947.5|72932.8|72898|72878|935
1666601400000|2022-10-24 08:50:00|72925.3|72905.3|72939.7|72919.7|72957.1|72942.4|72922.3|72902.3|870
1666601700000|2022-10-24 08:55:00|72940.8|72920.8|72982.3|72962.3|72984.4|72967.5|72928.2|72913.8|830
1666602000000|2022-10-24 09:00:00|72982.5|72962.5|72963.2|72943.2|72995.6|72983.6|72959.6|72939.6|848
1666602300000|2022-10-24 09:05:00|72963.3|72943.3|72982.9|72962.9|72983.6|72963.6|72947|72932.4|745
1666602600000|2022-10-24 09:10:00|72982.5|72962.5|72988.7|72978.7|72995.4|72981.8|72965|72947.7|760
1666602900000|2022-10-24 09:15:00|72988.8|72978.8|73052.1|73032.1|73079.9|73059.9|72988.7|72973|910
1666603200000|2022-10-24 09:20:00|73052|73032|73043.1|73023.1|73052.5|73038|73016.7|73001.5|912
1666603500000|2022-10-24 09:25:00|73043.3|73023.3|73090.3|73080.3|73096.3|73081|73029|73009|915
1666603800000|2022-10-24 09:30:00|73095.2|73075.2|73053.1|73033.1|73108.4|73093|73031.6|73011.6|898
1666604100000|2022-10-24 09:35:00|73052.2|73032.2|73038.5|73018.5|73078.8|73058.8|73031.3|73016.4|875
1666604400000|2022-10-24 09:40:00|73038.6|73018.6|73055.9|73045.9|73099.3|73079.3|73028.1|73012.7|810
1666604700000|2022-10-24 09:45:00|73056|73046|73080.8|73060.8|73098.4|73082.9|73056|73046|770
1666605000000|2022-10-24 09:50:00|73080.4|73060.4|73047.1|73027.1|73086.1|73066.3|73046.7|73026.7|813
1666605300000|2022-10-24 09:55:00|73048.6|73028.6|73060.4|73040.4|73066.8|73046.8|73038.3|73018.3|961
1666605600000|2022-10-24 10:00:00|73062.3|73042.3|73041.9|73021.9|73069.8|73049.8|73040|73020|807
1666605900000|2022-10-24 10:05:00|73041.4|73021.4|73064|73044|73072.8|73052.8|73039.5|73019.5|501
1666606200000|2022-10-24 10:10:00|73064.1|73044.1|73028|73018|73064.5|73044.5|73028|73010.2|605
1666606500000|2022-10-24 10:15:00|73033|73013|72996.3|72976.3|73035.7|73019.2|72993.2|72976.3|636
1666606800000|2022-10-24 10:20:00|72991.5|72981.5|73012.5|72992.5|73019.1|73003.2|72990.8|72975.7|603
1666607100000|2022-10-24 10:25:00|73010.9|72990.9|73024.8|73014.8|73030.1|73015.2|73007|72987|745
1666607400000|2022-10-24 10:30:00|73025|73015|73022.1|73002.1|73029.4|73015.2|72998.9|72986.4|864
1666607700000|2022-10-24 10:35:00|73022|73002|73014.5|72994.5|73029.2|73012.8|72996|72981.1|863
1666608000000|2022-10-24 10:40:00|73014.4|72994.4|73014.8|72994.8|73023.3|73007.5|73007.1|72992|819
1666608300000|2022-10-24 10:45:00|73009.7|72999.7|73048.6|73028.6|73051.4|73036.4|73008.8|72994.4|795
1666608600000|2022-10-24 10:50:00|73048.7|73028.7|73047.7|73027.7|73057.4|73043.1|73034.4|73019.3|772
1666608900000|2022-10-24 10:55:00|73045.4|73035.4|73067.8|73047.8|73075.6|73061.3|73043.7|73027|827
1666609200000|2022-10-24 11:00:00|73067.9|73047.9|73061.2|73051.2|73080.5|73065.6|73061|73046.8|864
1666609500000|2022-10-24 11:05:00|73061.8|73051.8|73093.1|73083.1|73098.2|73085.1|73059.8|73048.3|901
1666609800000|2022-10-24 11:10:00|73092.5|73082.5|73083.7|73063.7|73098.9|73086.9|73061.3|73047|861
1666610100000|2022-10-24 11:15:00|73083.3|73063.3|73093.3|73073.3|73096.4|73081.4|73076.6|73058.7|727
1666610400000|2022-10-24 11:20:00|73093.6|73073.6|73141.2|73131.2|73154.6|73138.8|73086|73071.3|757
1666610700000|2022-10-24 11:25:00|73140.2|73130.2|73227.7|73207.7|73246.3|73226.3|73140.2|73130.2|902
1666611000000|2022-10-24 11:30:00|73227.4|73207.4|73193.7|73173.7|73227.4|73207.4|73174.9|73157.7|912
1666611300000|2022-10-24 11:35:00|73188.7|73178.7|73188.6|73168.6|73200.6|73180.9|73172.6|73152.7|880
1666611600000|2022-10-24 11:40:00|73188.8|73168.8|73140.3|73120.3|73189.2|73170.4|73137.7|73117.7|750
1666611900000|2022-10-24 11:45:00|73140.5|73120.5|73117.8|73097.8|73140.6|73122.6|73034.7|73014.7|976
1666612200000|2022-10-24 11:50:00|73117.5|73097.5|73131.6|73111.6|73163.9|73135.1|73112.7|73092.7|962
1666612500000|2022-10-24 11:55:00|73130.9|73110.9|73149.5|73129.5|73150.4|73130.4|73111.4|73091.4|865
1666612800000|2022-10-24 12:00:00|73149.6|73129.6|73148|73128|73165.2|73149.2|73140.7|73122.9|900
1666613100000|2022-10-24 12:05:00|73147.7|73127.7|73175.3|73155.3|73183.3|73163.3|73142.8|73122.8|901
1666613400000|2022-10-24 12:10:00|73174.9|73154.9|73156.8|73136.8|73182|73162|73132.9|73112.9|832
1666613700000|2022-10-24 12:15:00|73158.6|73138.6|73178.6|73158.6|73184.2|73169.5|73151.7|73133.3|821
1666614000000|2022-10-24 12:20:00|73181.6|73161.6|73189.1|73169.1|73212.4|73197.6|73173.4|73153.4|956
1666614300000|2022-10-24 12:25:00|73189.2|73169.2|73219|73199|73253|73233|73177|73157|830
1666614600000|2022-10-24 12:30:00|73219.4|73199.4|73229|73209|73233.1|73213.1|73202|73183.5|877
1666614900000|2022-10-24 12:35:00|73227.2|73207.2|73181.2|73161.2|73239.5|73220.4|73180.7|73160.7|937
1666615200000|2022-10-24 12:40:00|73181.3|73161.3|73154.5|73134.5|73181.8|73161.8|73141.8|73127.2|925
1666615500000|2022-10-24 12:45:00|73154.7|73134.7|73211.9|73191.9|73217.6|73197.6|73152.1|73132.1|954
1666615800000|2022-10-24 12:50:00|73212|73192|73255.6|73235.6|73258.1|73238.1|73210.7|73190.7|881
1666616100000|2022-10-24 12:55:00|73253.4|73233.4|73298.7|73278.7|73306.3|73286.3|73252.8|73232.8|853
1666616400000|2022-10-24 13:00:00|73298|73278|73288.4|73268.4|73332.7|73312.7|73277.2|73259.9|893
1666616700000|2022-10-24 13:05:00|73288.5|73268.5|73283.2|73263.2|73309.6|73289.6|73272|73252|881
1666617000000|2022-10-24 13:10:00|73283.6|73263.6|73252.9|73232.9|73292|73272|73234.1|73218.1|930
1666617300000|2022-10-24 13:15:00|73253.1|73233.1|73241.4|73221.4|73257.2|73241.8|73223.9|73203.9|817
1666617600000|2022-10-24 13:20:00|73241.3|73221.3|73229.6|73209.6|73262.3|73242.3|73226.2|73207.7|929
1666617900000|2022-10-24 13:25:00|73229.8|73209.8|73193.1|73173.1|73229.8|73209.8|73182.7|73167.5|967
1666618200000|2022-10-24 13:30:00|73191.1|73171.1|73207|73187|73222|73202|73182.7|73162.7|1025
1666618500000|2022-10-24 13:35:00|73206.9|73186.9|73197.3|73177.3|73211|73194.7|73176.7|73158.2|1035
1666618800000|2022-10-24 13:40:00|73198.2|73178.2|73214.2|73194.2|73235.1|73215.9|73197.7|73177.7|1047
1666619100000|2022-10-24 13:45:00|73213.9|73193.9|73131.3|73111.3|73213.9|73193.9|73098.7|73078.7|1091
1666619400000|2022-10-24 13:50:00|73129.1|73109.1|73046.5|73026.5|73129.1|73109.1|73039.4|73019.4|1097
1666619700000|2022-10-24 13:55:00|73046.6|73026.6|73070.9|73050.9|73079.5|73059.5|73010.5|72990.5|1084
1666620000000|2022-10-24 14:00:00|73069.1|73049.1|73179.8|73159.8|73201.5|73159.8|73063.8|73043.8|1104
1666620300000|2022-10-24 14:05:00|73181.7|73161.7|73214.3|73194.3|73214.3|73194.3|73151.4|73131.4|1065
1666620600000|2022-10-24 14:10:00|73216.2|73196.2|73151.4|73131.4|73223.9|73203.9|73128.9|73108.9|1037
1666620900000|2022-10-24 14:15:00|73151.5|73131.5|73141.5|73121.5|73214.5|73194.5|73130.1|73110.1|1075
1666621200000|2022-10-24 14:20:00|73142|73122|73205.7|73185.7|73218.1|73198.1|73141.2|73121.2|1083
1666621500000|2022-10-24 14:25:00|73205.1|73185.1|73098.1|73078.1|73212.2|73192.2|73097.2|73077.2|1037
1666621800000|2022-10-24 14:30:00|73097.9|73077.9|73091.9|73071.9|73128.5|73108.5|73071.5|73055.8|1057
1666622100000|2022-10-24 14:35:00|73091.4|73071.4|73118.9|73098.9|73118.9|73098.9|73064.8|73044.8|1060
1666622400000|2022-10-24 14:40:00|73118.8|73098.8|73119.7|73099.7|73154.3|73134.3|73100.5|73080.5|950
1666622700000|2022-10-24 14:45:00|73120.9|73100.9|73136.2|73116.2|73144.6|73124.6|73100.4|73080.4|1000
1666623000000|2022-10-24 14:50:00|73135.9|73115.9|73102.1|73082.1|73137.2|73117.2|73082.3|73062.3|1006
1666623300000|2022-10-24 14:55:00|73097.3|73087.3|73131.5|73111.5|73138.6|73123.5|73093.6|73078.4|941
1666623600000|2022-10-24 15:00:00|73131.8|73111.8|73174.3|73154.3|73179.3|73159.3|73131.3|73111.3|949
1666623900000|2022-10-24 15:05:00|73174.1|73154.1|73167.8|73147.8|73177.1|73160.2|73151.1|73132.2|836
1666624200000|2022-10-24 15:10:00|73167.7|73147.7|73144.6|73124.6|73190.7|73172.4|73136.7|73117.4|889
1666624500000|2022-10-24 15:15:00|73144.5|73124.5|73160.1|73140.1|73173.8|73155.6|73129.5|73110.2|930
1666624800000|2022-10-24 15:20:00|73160|73140|73152.6|73132.6|73162.7|73147.7|73144.8|73125|946
1666625100000|2022-10-24 15:25:00|73152.3|73132.3|73138.9|73128.9|73166.2|73151.4|73138.5|73118.5|905
1666625400000|2022-10-24 15:30:00|73138.8|73128.8|73178.1|73158.1|73183.7|73164.9|73138.6|73123.9|869
1666625700000|2022-10-24 15:35:00|73178.2|73158.2|73182.6|73162.6|73204.2|73184.2|73171.5|73151.5|932
1666626000000|2022-10-24 15:40:00|73181.8|73161.8|73269.7|73249.7|73270.5|73250.5|73178.2|73158.2|914
1666626300000|2022-10-24 15:45:00|73268.7|73248.7|73206.8|73186.8|73281|73261|73204.6|73184.6|969
1666626600000|2022-10-24 15:50:00|73207.9|73187.9|73184.6|73164.6|73210.7|73190.7|73181.5|73161.5|1011
1666626900000|2022-10-24 15:55:00|73184.4|73164.4|73181.4|73161.4|73187.7|73171.2|73167|73147|837
1666627200000|2022-10-24 16:00:00|73181.5|73161.5|73202.1|73182.1|73205.8|73185.8|73178.7|73161|860
1666627500000|2022-10-24 16:05:00|73202.2|73182.2|73187.6|73167.6|73221|73201|73175.5|73155.5|875
1666627800000|2022-10-24 16:10:00|73188|73168|73220.8|73200.8|73226.3|73206.3|73173|73155.9|916
1666628100000|2022-10-24 16:15:00|73220.7|73200.7|73200.1|73190.1|73225.1|73205.1|73198.4|73182.7|811
1666628400000|2022-10-24 16:20:00|73200|73190|73201.7|73191.7|73226.7|73211.4|73198.6|73182.8|825
1666628700000|2022-10-24 16:25:00|73201.8|73191.8|73212.1|73192.1|73214.1|73199.5|73200.6|73186.1|780
1666629000000|2022-10-24 16:30:00|73212.2|73192.2|73203|73193|73218.8|73201.5|73201.3|73187.6|838
1666629300000|2022-10-24 16:35:00|73202.8|73192.8|73254.7|73234.7|73255.6|73235.6|73202.8|73188.9|739
1666629600000|2022-10-24 16:40:00|73254.6|73234.6|73233.2|73223.2|73257.3|73241.5|73232.1|73216.1|674
1666629900000|2022-10-24 16:45:00|73237.8|73227.8|73240.2|73230.2|73248.8|73234.1|73234.9|73219|601
1666630200000|2022-10-24 16:50:00|73240.1|73230.1|73236.4|73216.4|73247.4|73232.7|73229.6|73213.5|615
1666630500000|2022-10-24 16:55:00|73236.5|73216.5|73253|73233|73259|73242.9|73236.5|73216.5|562
1666630800000|2022-10-24 17:00:00|73253.2|73233.2|73247.4|73237.4|73260.3|73245.5|73244.3|73229.5|627
1666631100000|2022-10-24 17:05:00|73247|73237|73237.2|73227.2|73257.8|73242.9|73237.2|73222.1|527
1666631400000|2022-10-24 17:10:00|73237.1|73227.1|73234.8|73214.8|73243.1|73231.5|73227.3|73211.5|523
1666631700000|2022-10-24 17:15:00|73235.2|73215.2|73202.9|73192.9|73237.6|73222.5|73202.2|73192.2|520
1666632000000|2022-10-24 17:20:00|73203|73193|73208.1|73198.1|73215.8|73202|73202.7|73192.6|366
1666632300000|2022-10-24 17:25:00|73208.2|73198.2|73212.3|73202.3|73216.8|73206.8|73205.5|73195.5|494
1666632600000|2022-10-24 17:30:00|73212.4|73202.4|73207.6|73197.6|73217|73204.9|73206.1|73192.7|456
1666632900000|2022-10-24 17:35:00|73207.5|73197.5|73205.8|73195.8|73208.7|73198.7|73204.9|73194.9|386
1666633200000|2022-10-24 17:40:00|73205.7|73195.7|73205.1|73195.1|73210.4|73197.3|73200.2|73189.7|485
1666633500000|2022-10-24 17:45:00|73205|73195|73207.8|73197.8|73218.2|73204.4|73202|73192|433
1666633800000|2022-10-24 17:50:00|73207.9|73197.9|73211.2|73191.2|73218.1|73203.4|73201|73188|447
1666634100000|2022-10-24 17:55:00|73211.1|73191.1|73232.6|73212.6|73235.5|73222.9|73202.2|73189.1|539
1666634400000|2022-10-24 18:00:00|73232.4|73212.4|73231.4|73211.4|73234.1|73216.4|73212|73196.1|580
1666634700000|2022-10-24 18:05:00|73231.2|73211.2|73232.9|73222.9|73243.1|73229.3|73228.4|73210.5|432
1666635000000|2022-10-24 18:10:00|73232.2|73222.2|73224.1|73214.1|73242.6|73226.8|73223.3|73208.3|555
1666635300000|2022-10-24 18:15:00|73224.2|73214.2|73230.9|73210.9|73234.7|73218.6|73214.7|73200.5|481
1666635600000|2022-10-24 18:20:00|73231|73211|73244.4|73234.4|73247.8|73236.2|73226.6|73206.6|527
1666635900000|2022-10-24 18:25:00|73244.3|73234.3|73234|73214|73244.8|73234.8|73222.9|73209.7|558
1666636200000|2022-10-24 18:30:00|73234.1|73214.1|73225|73215|73236.4|73223|73222.6|73207.8|447
1666636500000|2022-10-24 18:35:00|73225.1|73215.1|73223.5|73213.5|73238|73224|73220.4|73205.6|359
1666636800000|2022-10-24 18:40:00|73223.4|73213.4|73218|73198|73236.9|73221.8|73210.9|73195.9|616
1666637100000|2022-10-24 18:45:00|73218.3|73198.3|73214.8|73194.8|73226.1|73209.4|73213.3|73194.6|577
1666637400000|2022-10-24 18:50:00|73214.9|73194.9|73219.6|73209.6|73232.7|73216.5|73214.9|73194.9|661
1666637700000|2022-10-24 18:55:00|73219.5|73209.5|73211.1|73191.1|73228.9|73214.6|73203.4|73188.4|652
1666638000000|2022-10-24 19:00:00|73211|73191|73207.5|73197.5|73213.9|73199.8|73197.8|73185.9|611
1666638300000|2022-10-24 19:05:00|73207.4|73197.4|73213.3|73193.3|73222.6|73207.3|73207.4|73193.2|615
1666638600000|2022-10-24 19:10:00|73208.3|73198.3|73204.6|73194.6|73214.7|73200.3|73202.5|73187.8|465
1666638900000|2022-10-24 19:15:00|73204.7|73194.7|73211.1|73191.1|73213|73196.9|73201.7|73187.1|475
1666639200000|2022-10-24 19:20:00|73210.4|73190.4|73213.3|73193.3|73219.4|73200.9|73206.1|73189.3|473
1666639500000|2022-10-24 19:25:00|73213.4|73193.4|73211.4|73191.4|73215.6|73198.5|73202.2|73187.3|497
1666639800000|2022-10-24 19:30:00|73206.8|73196.8|73216.6|73206.6|73220.6|73208.2|73206.8|73191.2|493
1666640100000|2022-10-24 19:35:00|73216.7|73206.7|73212.8|73192.8|73225.1|73211|73207.3|73192.6|387
1666640400000|2022-10-24 19:40:00|73212.9|73192.9|73216.9|73206.9|73222.2|73207.6|73208.6|73192.9|402
1666640700000|2022-10-24 19:45:00|73216.7|73206.7|73239.4|73219.4|73240.3|73220.3|73216.7|73200.2|414
1666641000000|2022-10-24 19:50:00|73239.3|73219.3|73255.3|73235.3|73256.2|73240.3|73236.7|73218.8|451
1666641300000|2022-10-24 19:55:00|73255.1|73235.1|73293.1|73273.1|73296.2|73281.3|73251.4|73234.1|580
1666641600000|2022-10-24 20:00:00|73292.8|73272.8|73269.2|73249.2|73294|73275.1|73264.3|73244.3|382
1666641900000|2022-10-24 20:05:00|73269.3|73249.3|73265.6|73245.6|73269.8|73249.8|73259.4|73239.4|420
1666642200000|2022-10-24 20:10:00|73265.5|73245.5|73266|73246|73267.4|73247.4|73264|73244|328
1666642500000|2022-10-24 20:15:00|73266.3|73246.3|73260.6|73240.6|73267.5|73247.5|73259.9|73239.9|298
1666642800000|2022-10-24 20:20:00|73260.8|73240.8|73261.8|73241.8|73263.3|73243.3|73250.8|73230.8|197
1666643100000|2022-10-24 20:25:00|73261.5|73241.5|73261.7|73241.7|73262.7|73242.7|73261.2|73241.2|160
1666643400000|2022-10-24 20:30:00|73262.2|73242.2|73267.2|73247.2|73267.7|73247.7|73260.5|73240.5|201
1666643700000|2022-10-24 20:35:00|73267|73247|73277.1|73257.1|73278.9|73258.9|73266.7|73246.7|136
1666644000000|2022-10-24 20:40:00|73277.3|73257.3|73276.1|73256.1|73280.6|73259.5|73275.7|73250.2|68
1666644300000|2022-10-24 20:45:00|73276.4|73256.4|73268.3|73248.3|73290.6|73258.5|73267|73228.6|131
1666644600000|2022-10-24 20:50:00|73268.2|73248.2|73278.7|73258.7|73283.1|73263.1|73267.8|73247.8|228
1666644900000|2022-10-24 20:55:00|73279.3|73259.3|73284.9|73239.1|73300.3|73265.5|73268.3|73214.7|247
1666645200000|2022-10-24 21:00:00|73285.9|73244.2|73255.9|73136.9|73300.8|73245.3|73255.7|73136.7|51
1666645500000|2022-10-24 21:05:00|73247.5|73128.5|73254.9|73135.9|73259.7|73140.7|73245.7|73126.7|42
1666645800000|2022-10-24 21:10:00|73254.8|73135.8|73257.1|73138.1|73262|73143|73248.6|73129.6|73
1666646100000|2022-10-24 21:15:00|73256.6|73137.6|73263.3|73144.3|73263.5|73144.5|73252.3|73133.3|57
1666646400000|2022-10-24 21:20:00|73259.5|73140.5|73253.7|73134.7|73262.2|73143.2|73253.3|73134.3|72
1666646700000|2022-10-24 21:25:00|73254.2|73135.2|73262|73143|73262.1|73143.1|73251.2|73132.2|66
1666647000000|2022-10-24 21:30:00|73262.1|73143.1|73270.3|73151.3|73270.5|73151.5|73252.1|73133.1|130
1666647300000|2022-10-24 21:35:00|73270.4|73151.4|73287.1|73206.9|73300.9|73207.8|73268.3|73149.3|180
1666647600000|2022-10-24 21:40:00|73287|73205.4|73293.4|73232.8|73293.4|73240.4|73285.9|73205.4|134
1666647900000|2022-10-24 21:45:00|73292.9|73232.6|73281.1|73251.9|73293.8|73254.5|73278.5|73232.6|152
1666648200000|2022-10-24 21:50:00|73280.2|73253.2|73290.3|73237.5|73291.8|73256.7|73276.7|73234.9|251
1666648500000|2022-10-24 21:55:00|73290.2|73237.3|73290.2|73243|73294.3|73257.9|73276.2|73228.3|149
1666648800000|2022-10-24 22:00:00|73278.4|73258.4|73285.8|73196.9|73295.3|73258.4|73270.9|73168.1|143
1666649100000|2022-10-24 22:05:00|73286|73194.2|73289.2|73214.5|73296|73232.5|73264.8|73176.1|144
1666649400000|2022-10-24 22:10:00|73292.1|73210.1|73289.1|73214.9|73293.6|73234.4|73266.5|73210|86
1666649700000|2022-10-24 22:15:00|73290.9|73212.8|73271|73214.1|73294|73219.4|73271|73208.1|135
1666650000000|2022-10-24 22:20:00|73273|73216.3|73246.4|73209.1|73317.8|73222.6|73243.2|73186.6|171
1666650300000|2022-10-24 22:25:00|73252|73204.1|73258.9|73221.2|73292|73221.6|73245.3|73197.7|125
1666650600000|2022-10-24 22:30:00|73263.6|73215.2|73266.7|73222.4|73273.6|73223.8|73258.9|73215.2|105
1666650900000|2022-10-24 22:35:00|73260.8|73221|73250.7|73207.8|73263.2|73222.4|73237.3|73201.4|179
1666651200000|2022-10-24 22:40:00|73250.8|73208.2|73237.4|73206.2|73252.6|73219.7|73233.7|73200.6|80
1666651500000|2022-10-24 22:45:00|73234.4|73214.4|73245.4|73208.4|73259|73216.6|73233.2|73194.5|87
1666651800000|2022-10-24 22:50:00|73238.3|73206.6|73233|73166.2|73255.3|73217.7|73221.1|73160.6|148
1666652100000|2022-10-24 22:55:00|73233.1|73166.3|73224.4|73170.4|73269.9|73196.7|73214|73141|191
1666652400000|2022-10-24 23:00:00|73227.1|73146.8|73229.7|73147.5|73246.1|73174.5|73215.2|73145|188
1666652700000|2022-10-24 23:05:00|73229.6|73147.6|73239.9|73207.2|73262.2|73216.7|73229.6|73147.6|289
1666653000000|2022-10-24 23:10:00|73241.1|73207.3|73238|73201.2|73249.3|73213.4|73231.8|73189.9|186
1666653300000|2022-10-24 23:15:00|73240.4|73199.2|73255.5|73225|73260.8|73229.6|73231.3|73195.6|122
1666653600000|2022-10-24 23:20:00|73250.9|73225.2|73272.3|73240.1|73281.3|73252.5|73250.9|73225.2|241
1666653900000|2022-10-24 23:25:00|73272.2|73240.3|73278.9|73258.9|73286.9|73259|73270.7|73234.2|129
1666654200000|2022-10-24 23:30:00|73277.8|73257.8|73294.4|73247.8|73296|73258.6|73272.6|73241.8|187
1666654500000|2022-10-24 23:35:00|73291.7|73247.7|73289.2|73254.3|73294.8|73261.7|73285|73243.3|161
1666654800000|2022-10-24 23:40:00|73291.2|73252.8|73289|73250.7|73298.6|73255.9|73284|73243.7|86
1666655100000|2022-10-24 23:45:00|73288.9|73248.3|73268.3|73248.3|73297.3|73252.4|73263.2|73237.7|293
1666655400000|2022-10-24 23:50:00|73268.5|73248.5|73269.7|73249.7|73283|73252.2|73266.7|73240.7|289
1666655700000|2022-10-24 23:55:00|73269.8|73249.8|73272.6|73252.6|73280|73253.3|73268.5|73244.9|286
1666656000000|2022-10-25 00:00:00|73272.2|73252.2|73289.3|73269.3|73294.5|73274.5|73271.2|73251.2|678
1666656300000|2022-10-25 00:05:00|73290.2|73270.2|73261.2|73241.2|73295.8|73275.8|73259.9|73239.9|587
1666656600000|2022-10-25 00:10:00|73261.1|73241.1|73265.1|73245.1|73269.2|73249.2|73252.9|73232.9|589
1666656900000|2022-10-25 00:15:00|73263.9|73243.9|73271.7|73251.7|73274.2|73254.2|73255.9|73241.1|586
1666657200000|2022-10-25 00:20:00|73271.5|73251.5|73263.8|73243.8|73273.9|73253.9|73237.7|73217.7|588
1666657500000|2022-10-25 00:25:00|73264.1|73244.1|73239.6|73219.6|73264.1|73244.1|73221.3|73206.3|642
1666657800000|2022-10-25 00:30:00|73240.2|73220.2|73202.4|73182.4|73240.4|73220.4|73131|73111|763
1666658100000|2022-10-25 00:35:00|73203.3|73183.3|73196.9|73176.9|73208.5|73188.5|73187.6|73167.6|594
1666658400000|2022-10-25 00:40:00|73197.1|73177.1|73205.2|73185.2|73224.6|73204.6|73183.5|73163.5|686
1666658700000|2022-10-25 00:45:00|73205.3|73185.3|73196.5|73176.5|73218.1|73198.1|73189.2|73169.2|821
1666659000000|2022-10-25 00:50:00|73197.2|73177.2|73157.5|73137.5|73208.1|73188.1|73156.5|73136.5|900
1666659300000|2022-10-25 00:55:00|73158.3|73138.3|73145.6|73125.6|73161.2|73143.3|73125.6|73105.6|719
1666659600000|2022-10-25 01:00:00|73145.7|73125.7|73073.7|73053.7|73154.9|73134.9|73055.2|73035.2|910
1666659900000|2022-10-25 01:05:00|73074.1|73054.1|73122.4|73102.4|73138.3|73118.3|73039.8|73019.8|871
1666660200000|2022-10-25 01:10:00|73121.5|73101.5|73145.5|73125.5|73154.6|73134.6|73105.2|73085.2|814
1666660500000|2022-10-25 01:15:00|73145.7|73125.7|73548.6|73528.6|73833.1|73714.1|73145.7|73124.9|1115
1666660800000|2022-10-25 01:20:00|73548.4|73528.4|73530.9|73510.9|73592.6|73572.6|73486.7|73466.7|1029
1666661100000|2022-10-25 01:25:00|73530.5|73510.5|73468.1|73448.1|73543.2|73523.2|73450.9|73430.9|961
1666661400000|2022-10-25 01:30:00|73467.2|73447.2|73399.3|73379.3|73521.8|73501.8|73369.3|73349.3|1086
1666661700000|2022-10-25 01:35:00|73398.9|73378.9|73414.8|73394.8|73454.8|73441.6|73376.6|73356.6|1040
1666662000000|2022-10-25 01:40:00|73414.3|73394.3|73390.6|73380.6|73441.1|73421.1|73390|73372.8|1033
1666662300000|2022-10-25 01:45:00|73390.4|73380.4|73434.8|73414.8|73449.9|73431|73380.8|73365|926
1666662600000|2022-10-25 01:50:00|73435.7|73415.7|73389.7|73369.7|73435.7|73415.7|73387.8|73368.3|991
1666662900000|2022-10-25 01:55:00|73389.8|73369.8|73426.4|73406.4|73434.8|73420.5|73388.7|73368.7|938
1666663200000|2022-10-25 02:00:00|73421.4|73411.4|73403.9|73393.9|73433.1|73419.1|73398.7|73381.3|840
1666663500000|2022-10-25 02:05:00|73404.1|73394.1|73401.2|73381.2|73418.7|73403.5|73383.2|73365.9|852
1666663800000|2022-10-25 02:10:00|73401|73381|73389.1|73379.1|73410|73395.9|73380.9|73367|688
1666664100000|2022-10-25 02:15:00|73389|73379|73399.3|73379.3|73403.3|73388.2|73380.9|73365.1|642
1666664400000|2022-10-25 02:20:00|73399.8|73379.8|73382.6|73372.6|73401.4|73388.5|73381.2|73365.9|594
1666664700000|2022-10-25 02:25:00|73382.2|73372.2|73345.7|73335.7|73393|73379.2|73345.4|73330.1|734
1666665000000|2022-10-25 02:30:00|73345.2|73335.2|73374.8|73354.8|73384.9|73364.9|73345.2|73327.2|804
1666665300000|2022-10-25 02:35:00|73375.2|73355.2|73379.9|73359.9|73398.7|73378.7|73372.5|73352.5|721
1666665600000|2022-10-25 02:40:00|73380.6|73360.6|73364.8|73354.8|73387|73372|73357.4|73339.2|821
1666665900000|2022-10-25 02:45:00|73367.4|73347.4|73343.9|73333.9|73367.7|73352.2|73343|73329|691
1666666200000|2022-10-25 02:50:00|73344|73334|73357.8|73337.8|73362.7|73345.1|73330.9|73317.7|678
1666666500000|2022-10-25 02:55:00|73357.9|73337.9|73373.3|73363.3|73386.1|73373.8|73340.7|73326|713
1666666800000|2022-10-25 03:00:00|73373.4|73363.4|73405.4|73385.4|73414.2|73397.4|73372.6|73358.4|761
1666667100000|2022-10-25 03:05:00|73405.3|73385.3|73382.1|73362.1|73413.3|73395|73375.4|73358|833
1666667400000|2022-10-25 03:10:00|73381.9|73361.9|73368.5|73348.5|73393.1|73379.3|73365|73345|776
1666667700000|2022-10-25 03:15:00|73368.8|73348.8|73365.5|73355.5|73379.4|73362.7|73351.9|73331.9|762
1666668000000|2022-10-25 03:20:00|73365.4|73355.4|73339.6|73319.6|73373.6|73362.3|73329.9|73316|722
1666668300000|2022-10-25 03:25:00|73341|73321|73317.8|73297.8|73343.1|73328.3|73295.8|73276.3|888
1666668600000|2022-10-25 03:30:00|73318.7|73298.7|73294.5|73274.5|73347.1|73327.1|73292.6|73272.6|902
1666668900000|2022-10-25 03:35:00|73294.6|73274.6|73302.2|73292.2|73308.7|73293.5|73273.6|73260.7|728
1666669200000|2022-10-25 03:40:00|73302.5|73292.5|73294.7|73274.7|73306.6|73292.7|73283.4|73267.8|664
1666669500000|2022-10-25 03:45:00|73293.7|73273.7|73307.5|73297.5|73310|73298.8|73285.9|73272.5|637
1666669800000|2022-10-25 03:50:00|73307|73297|73343.2|73323.2|73346.4|73326.4|73302.3|73288.6|542
1666670100000|2022-10-25 03:55:00|73343|73323|73329.9|73319.9|73345.6|73330|73329.1|73314.4|533
1666670400000|2022-10-25 04:00:00|73330.7|73320.7|73343.7|73333.7|73351.2|73336.8|73330.7|73316.5|562
1666670700000|2022-10-25 04:05:00|73343.6|73333.6|73337.2|73327.2|73351.8|73338.1|73328.6|73313.7|485
1666671000000|2022-10-25 04:10:00|73337.3|73327.3|73341.7|73331.7|73357.8|73341.1|73336.1|73321.4|598
1666671300000|2022-10-25 04:15:00|73341.8|73331.8|73344.2|73334.2|73352.7|73338.9|73337.8|73327.1|508
1666671600000|2022-10-25 04:20:00|73347.1|73337.1|73348.9|73338.9|73353.9|73340.7|73344.7|73330.2|438
1666671900000|2022-10-25 04:25:00|73349|73339|73344.6|73334.6|73360.1|73346.6|73343.8|73328.7|501
1666672200000|2022-10-25 04:30:00|73344.9|73334.9|73338.2|73328.2|73347.5|73335.1|73329.7|73319.5|474
1666672500000|2022-10-25 04:35:00|73338|73328|73363.4|73343.4|73366.8|73353.5|73337.7|73325.1|450
1666672800000|2022-10-25 04:40:00|73363.3|73343.3|73355.5|73345.5|73366.4|73351.4|73348.9|73333.9|502
1666673100000|2022-10-25 04:45:00|73355.6|73345.6|73382.4|73372.4|73387.5|73376.9|73354.3|73342.6|457
1666673400000|2022-10-25 04:50:00|73382.3|73372.3|73383.2|73373.2|73391.3|73375.3|73377.7|73361.8|423
1666673700000|2022-10-25 04:55:00|73387.2|73367.2|73390.2|73380.2|73390.6|73380.6|73379.4|73364.9|393
1666674000000|2022-10-25 05:00:00|73390.3|73380.3|73382.6|73372.6|73400.1|73386.5|73374.7|73359.3|780
1666674300000|2022-10-25 05:05:00|73382.7|73372.7|73373|73363|73387.7|73374.1|73368.3|73353.2|700
1666674600000|2022-10-25 05:10:00|73373.1|73363.1|73374.6|73364.6|73381.2|73368.2|73357.9|73347.9|667
1666674900000|2022-10-25 05:15:00|73374.9|73364.9|73378.7|73358.7|73381|73367.7|73358.4|73344.2|647
1666675200000|2022-10-25 05:20:00|73378.6|73358.6|73367.2|73347.2|73380.2|73365.1|73347.1|73333.8|741
1666675500000|2022-10-25 05:25:00|73367.5|73347.5|73378.4|73358.4|73380|73365.4|73353|73335.6|765
1666675800000|2022-10-25 05:30:00|73379.1|73359.1|73393.9|73373.9|73413.3|73398.3|73373.5|73357.1|664
1666676100000|2022-10-25 05:35:00|73394.1|73374.1|73407.5|73387.5|73420.1|73404.2|73386.6|73371.5|684
1666676400000|2022-10-25 05:40:00|73407.8|73387.8|73421.7|73411.7|73428.3|73418.1|73404.9|73387.5|676
1666676700000|2022-10-25 05:45:00|73421.8|73411.8|73424.7|73414.7|73431.9|73416.8|73411.3|73396.3|610
1666677000000|2022-10-25 05:50:00|73425.4|73415.4|73454.8|73444.8|73463.9|73449.2|73414.5|73399.1|793
1666677300000|2022-10-25 05:55:00|73454.7|73444.7|73453.4|73433.4|73457.5|73446|73427.3|73414.3|858
1666677600000|2022-10-25 06:00:00|73452.7|73432.7|73393|73383|73454.1|73435.7|73388.9|73374.8|803
1666677900000|2022-10-25 06:05:00|73392.9|73382.9|73377.9|73367.9|73403.6|73388.3|73370.4|73355.5|786
1666678200000|2022-10-25 06:10:00|73378|73368|73388.5|73368.5|73395.9|73382.7|73375|73360|739
1666678500000|2022-10-25 06:15:00|73388.6|73368.6|73297.2|73277.2|73388.7|73371.7|73275.5|73255.5|847
1666678800000|2022-10-25 06:20:00|73297.3|73277.3|73343|73333|73352.9|73333.3|73292.8|73274.1|862
1666679100000|2022-10-25 06:25:00|73342.9|73332.9|73342.5|73322.5|73357.6|73342.5|73336.6|73321.9|644
1666679400000|2022-10-25 06:30:00|73342|73322|73380.8|73370.8|73389.3|73375.3|73329.1|73314.6|753
1666679700000|2022-10-25 06:35:00|73380.7|73370.7|73380.1|73370.1|73395.5|73380.2|73345.4|73326.8|839
1666680000000|2022-10-25 06:40:00|73380.3|73370.3|73374.4|73354.4|73383|73370.6|73357|73342|779
1666680300000|2022-10-25 06:45:00|73374.5|73354.5|73387.7|73377.7|73396.1|73378.7|73367.8|73352.5|740
1666680600000|2022-10-25 06:50:00|73387.6|73377.6|73378.9|73368.9|73393.4|73378.9|73377.3|73362.3|769
1666680900000|2022-10-25 06:55:00|73379.1|73369.1|73351.5|73341.5|73384.4|73369.9|73351.1|73336.5|716
1666681200000|2022-10-25 07:00:00|73349.8|73339.8|73351.8|73341.8|73361.3|73348|73339.8|73325.3|883
1666681500000|2022-10-25 07:05:00|73351.6|73341.6|73353|73343|73364.2|73348.9|73338.4|73324.7|754
1666681800000|2022-10-25 07:10:00|73353.2|73343.2|73347.4|73337.4|73374.9|73362.4|73344|73332.1|794
1666682100000|2022-10-25 07:15:00|73347.3|73337.3|73326.3|73316.3|73354.1|73338.2|73312.3|73296.5|762
1666682400000|2022-10-25 07:20:00|73326.7|73316.7|73322.2|73312.2|73327.7|73317.7|73307.5|73291.7|744
1666682700000|2022-10-25 07:25:00|73321.8|73311.8|73345.2|73335.2|73349.7|73337.2|73317.8|73307.8|783
1666683000000|2022-10-25 07:30:00|73344.8|73334.8|73348.2|73338.2|73351.8|73341.8|73341.1|73329.4|685
1666683300000|2022-10-25 07:35:00|73348.1|73338.1|73333.2|73323.2|73377.4|73362.9|73331.4|73319.3|721
1666683600000|2022-10-25 07:40:00|73333.1|73323.1|73377.7|73367.7|73382.5|73368|73331.4|73321.4|745
1666683900000|2022-10-25 07:45:00|73377.1|73367.1|73367.2|73357.2|73391.8|73378.8|73357.9|73342.2|803
1666684200000|2022-10-25 07:50:00|73366.2|73356.2|73372.4|73362.4|73378|73366.9|73351.5|73341.5|694
1666684500000|2022-10-25 07:55:00|73371.6|73361.6|73376.9|73366.9|73383.2|73373.2|73359.5|73339.5|698
1666684800000|2022-10-25 08:00:00|73376.4|73366.4|73362.7|73352.7|73386.2|73372.1|73361.5|73341.8|832
1666685100000|2022-10-25 08:05:00|73362.9|73352.9|73342.4|73332.4|73369.3|73359.3|73340.6|73330.6|710
1666685400000|2022-10-25 08:10:00|73341.9|73331.9|73364.9|73344.9|73367.7|73356|73337.8|73327.8|763
1666685700000|2022-10-25 08:15:00|73364.6|73344.6|73374.1|73364.1|73374.4|73364.4|73359.3|73344.2|733
1666686000000|2022-10-25 08:20:00|73373.8|73363.8|73449.4|73429.4|73452.7|73436.7|73372.1|73362.1|769
1666686300000|2022-10-25 08:25:00|73449.8|73429.8|73473.6|73453.6|73498.4|73478.4|73442.1|73424.3|836
1666686600000|2022-10-25 08:30:00|73472.5|73452.5|73462.3|73452.3|73486.5|73472.4|73458.2|73443.5|762
1666686900000|2022-10-25 08:35:00|73463.1|73453.1|73504.3|73484.3|73504.3|73484.3|73463|73453|697
1666687200000|2022-10-25 08:40:00|73503.8|73483.8|73547.7|73527.7|73547.7|73532|73482.3|73467.7|704
1666687500000|2022-10-25 08:45:00|73547.8|73527.8|73552.2|73542.2|73573.6|73555.6|73528.3|73510.9|835
1666687800000|2022-10-25 08:50:00|73552.3|73542.3|73582.5|73562.5|73594.3|73577.4|73550.1|73533.6|778
1666688100000|2022-10-25 08:55:00|73582.8|73562.8|73599.3|73589.3|73617.3|73603.2|73576|73558.5|814
1666688400000|2022-10-25 09:00:00|73599.4|73589.4|73623.8|73603.8|73626.4|73612.3|73593.8|73579|718
1666688700000|2022-10-25 09:05:00|73623.6|73603.6|73647.5|73627.5|73663|73647.4|73597.6|73582.3|782
1666689000000|2022-10-25 09:10:00|73647.4|73627.4|73602.2|73582.2|73650.9|73637|73596.4|73582.2|768
1666689300000|2022-10-25 09:15:00|73595|73585|73569.8|73549.8|73602.6|73590.7|73561.8|73545.4|751
1666689600000|2022-10-25 09:20:00|73569.2|73549.2|73554.5|73544.5|73579.1|73563.5|73553.4|73543.4|673
1666689900000|2022-10-25 09:25:00|73554.4|73544.4|73554.9|73544.9|73567.8|73552.1|73546.9|73530.8|743
1666690200000|2022-10-25 09:30:00|73554.6|73544.6|73588.3|73578.3|73593.8|73578.9|73554.5|73539.8|789
1666690500000|2022-10-25 09:35:00|73588.2|73578.2|73624.7|73604.7|73631.4|73618.7|73588.2|73578.2|782
1666690800000|2022-10-25 09:40:00|73625.1|73605.1|73622.7|73612.7|73651.1|73635.4|73613.9|73600.6|673
1666691100000|2022-10-25 09:45:00|73622.5|73612.5|73656.7|73636.7|73668|73653.9|73622.5|73610|767
1666691400000|2022-10-25 09:50:00|73656.5|73636.5|73634.4|73624.4|73662.3|73647.8|73631.9|73619.9|634
1666691700000|2022-10-25 09:55:00|73634.5|73624.5|73628.5|73618.5|73650.4|73637.9|73616.6|73605.6|531
1666692000000|2022-10-25 10:00:00|73628.4|73618.4|73622.9|73612.9|73670.6|73654.9|73620.1|73609.7|569
1666692300000|2022-10-25 10:05:00|73623|73613|73634.5|73624.5|73643.7|73630.2|73622.8|73612.8|475
1666692600000|2022-10-25 10:10:00|73634.4|73624.4|73669.5|73659.5|73674.2|73659.5|73633.3|73620.4|395
1666692900000|2022-10-25 10:15:00|73667.7|73647.7|73667.5|73657.5|73671.9|73659.1|73654.5|73639.8|555
1666693200000|2022-10-25 10:20:00|73668|73658|73684.3|73664.3|73696.4|73678.6|73662.2|73646.4|673
1666693500000|2022-10-25 10:25:00|73684.1|73664.1|73705.3|73695.3|73719.4|73703.4|73678.8|73663.8|756
1666693800000|2022-10-25 10:30:00|73708.9|73688.9|73734.1|73714.1|73734.4|73719.5|73703|73688.9|751
1666694100000|2022-10-25 10:35:00|73734.7|73714.7|73740.2|73730.2|73747.9|73735.3|73726.6|73711.7|671
1666694400000|2022-10-25 10:40:00|73741|73731|73741.2|73731.2|73746.5|73734.4|73729|73716.3|684
1666694700000|2022-10-25 10:45:00|73740.4|73730.4|73669.5|73659.5|73754.1|73744.1|73667.8|73649.2|768
1666695000000|2022-10-25 10:50:00|73670.9|73660.9|73665.9|73645.9|73701.1|73686.4|73644|73627|776
1666695300000|2022-10-25 10:55:00|73665.8|73645.8|73599.3|73579.3|73668.3|73648.3|73599.3|73579.3|833
1666695600000|2022-10-25 11:00:00|73598.3|73578.3|73613.9|73593.9|73620.6|73604.3|73586.7|73567.1|710
1666695900000|2022-10-25 11:05:00|73614|73594|73608.9|73598.9|73633.2|73616.8|73604.1|73588.6|768
1666696200000|2022-10-25 11:10:00|73612.3|73602.3|73636.4|73626.4|73654.7|73634.9|73612.3|73597.3|618
1666696500000|2022-10-25 11:15:00|73636.5|73626.5|73667.9|73647.9|73667.9|73649.8|73636.5|73619.5|555
1666696800000|2022-10-25 11:20:00|73668|73648|73683|73663|73683.6|73663.6|73659.6|73644.4|562
1666697100000|2022-10-25 11:25:00|73683.2|73663.2|73657|73637|73689.5|73673.4|73645.4|73628.9|626
1666697400000|2022-10-25 11:30:00|73657.2|73637.2|73661.7|73641.7|73677.6|73665.2|73652.9|73633.2|646
1666697700000|2022-10-25 11:35:00|73662|73642|73653.6|73633.6|73665|73647.9|73647.5|73627.5|589
1666698000000|2022-10-25 11:40:00|73648.4|73638.4|73643.1|73623.1|73650.9|73638.4|73639.5|73619.9|715
1666698300000|2022-10-25 11:45:00|73643.2|73623.2|73611.8|73591.8|73651.2|73636.4|73605.5|73588.8|735
1666698600000|2022-10-25 11:50:00|73611.7|73591.7|73604.2|73584.2|73611.8|73595.9|73598.3|73582.7|576
1666698900000|2022-10-25 11:55:00|73604|73584|73598.8|73588.8|73625.6|73606.5|73597.6|73582.3|619
1666699200000|2022-10-25 12:00:00|73599.6|73589.6|73613.3|73593.3|73613.8|73597.4|73577.9|73562.2|738
1666699500000|2022-10-25 12:05:00|73612.2|73592.2|73639.4|73619.4|73646.9|73626.9|73607.3|73587.3|743
1666699800000|2022-10-25 12:10:00|73639.6|73619.6|73643.4|73623.4|73653.9|73633.9|73637|73617|736
1666700100000|2022-10-25 12:15:00|73643.5|73623.5|73670.3|73660.3|73697.6|73679.2|73643.3|73623.3|790
1666700400000|2022-10-25 12:20:00|73670.6|73660.6|73690.6|73670.6|73702.1|73682.1|73665.7|73649.1|867
1666700700000|2022-10-25 12:25:00|73690.5|73670.5|73700|73680|73704.3|73684.3|73676.3|73662.1|827
1666701000000|2022-10-25 12:30:00|73699.5|73679.5|73690.5|73670.5|73704|73684|73678.3|73664.2|692
1666701300000|2022-10-25 12:35:00|73690.4|73670.4|73686|73676|73691.5|73676.1|73672.2|73657.8|638
1666701600000|2022-10-25 12:40:00|73690.9|73670.9|73667.5|73657.5|73700.2|73684.1|73667.1|73654.7|573
1666701900000|2022-10-25 12:45:00|73667.6|73657.6|73644.2|73634.2|73675.9|73661|73644.2|73629|693
1666702200000|2022-10-25 12:50:00|73644.3|73634.3|73662.7|73652.7|73678.5|73662.5|73644.3|73630.1|775
1666702500000|2022-10-25 12:55:00|73662.9|73652.9|73663.9|73643.9|73680.1|73664.3|73653.3|73638.7|733
1666702800000|2022-10-25 13:00:00|73663.8|73643.8|73644.7|73624.7|73683.2|73663.2|73626.3|73606.3|940
1666703100000|2022-10-25 13:05:00|73645.1|73625.1|73629.6|73609.6|73656.9|73637.5|73620.7|73603|902
1666703400000|2022-10-25 13:10:00|73629.7|73609.7|73522.5|73502.5|73634.4|73614.4|73508.7|73488.7|975
1666703700000|2022-10-25 13:15:00|73521.1|73501.1|73388.5|73368.5|73521.9|73501.9|73383.1|73363.1|1009
1666704000000|2022-10-25 13:20:00|73388|73368|73335.5|73315.5|73389|73369|73310.9|73289.6|968
1666704300000|2022-10-25 13:25:00|73336.8|73316.8|73363.7|73343.7|73443.9|73423.9|73336.8|73316.8|980
1666704600000|2022-10-25 13:30:00|73363|73343|73324.8|73304.8|73379.3|73359.3|73312.5|73292.5|1059
1666704900000|2022-10-25 13:35:00|73326|73306|73378.4|73358.4|73379.9|73359.9|73316.2|73296.2|1012
1666705200000|2022-10-25 13:40:00|73383.5|73363.5|73358.7|73338.7|73399.5|73381.2|73356.9|73336.9|1000
1666705500000|2022-10-25 13:45:00|73355.3|73335.3|73286.9|73266.9|73355.3|73335.3|73281.9|73261.9|1059
1666705800000|2022-10-25 13:50:00|73287|73267|73291.7|73271.7|73328.5|73308.5|73282.4|73262.4|988
1666706100000|2022-10-25 13:55:00|73291.6|73271.6|73254.4|73234.4|73299|73279|73246.2|73226.2|823
1666706400000|2022-10-25 14:00:00|73255.2|73235.2|73177|73157|73256.2|73236.2|73176.6|73156.6|1000
1666706700000|2022-10-25 14:05:00|73177.2|73157.2|73174.6|73154.6|73224.5|73204.5|73165.1|73145.1|995
1666707000000|2022-10-25 14:10:00|73174.3|73154.3|73195.9|73175.9|73226.1|73206.1|73165.8|73145.8|1021
1666707300000|2022-10-25 14:15:00|73196.8|73176.8|73188.3|73168.3|73213.4|73193.4|73178.1|73158.1|1022
1666707600000|2022-10-25 14:20:00|73188.7|73168.7|73190.1|73170.1|73219.5|73201.4|73171|73151|993
1666707900000|2022-10-25 14:25:00|73190|73170|73127.3|73107.3|73190|73170|73114.3|73094.5|938
1666708200000|2022-10-25 14:30:00|73126.8|73106.8|73173.7|73153.7|73176.1|73156.9|73113.3|73093.3|968
1666708500000|2022-10-25 14:35:00|73173.1|73153.1|73149.9|73129.9|73189.2|73170.6|73135.1|73115.1|1016
1666708800000|2022-10-25 14:40:00|73149.3|73129.3|73133.5|73113.5|73150.9|73130.9|73087.3|73071.9|997
1666709100000|2022-10-25 14:45:00|73133.4|73113.4|73175.1|73155.1|73180.5|73160.9|73121.6|73101.6|1021
1666709400000|2022-10-25 14:50:00|73175.2|73155.2|73165.4|73145.4|73190.9|73170.9|73152.2|73136.9|1010
1666709700000|2022-10-25 14:55:00|73165.5|73145.5|73150.2|73140.2|73165.5|73150.5|73138.6|73119.7|799
1666710000000|2022-10-25 15:00:00|73151.8|73141.8|73172.5|73152.5|73185.6|73165.6|73129.9|73115.2|870
1666710300000|2022-10-25 15:05:00|73173.1|73153.1|73108.8|73088.8|73178|73158|73087.9|73072.8|885
1666710600000|2022-10-25 15:10:00|73109.6|73089.6|73070.2|73050.2|73115.5|73095.5|73068.9|73049.9|903
1666710900000|2022-10-25 15:15:00|73070|73050|73063.4|73053.4|73085.7|73068.7|73049.4|73032.6|887
1666711200000|2022-10-25 15:20:00|73063.7|73053.7|73074.5|73054.5|73099.5|73079.5|73063.2|73051.7|809
1666711500000|2022-10-25 15:25:00|73074.4|73054.4|73085.5|73065.5|73086.5|73073.6|73068.4|73050.3|779
1666711800000|2022-10-25 15:30:00|73085.7|73065.7|73092.7|73072.7|73107.2|73089.6|73080.6|73063.9|865
1666712100000|2022-10-25 15:35:00|73092.5|73072.5|73100.9|73090.9|73107.6|73092.7|73086.5|73072.5|706
1666712400000|2022-10-25 15:40:00|73101.2|73091.2|73130.2|73120.2|73158|73142.8|73101|73091|807
1666712700000|2022-10-25 15:45:00|73130.7|73120.7|73132.9|73112.9|73151.5|73136.6|73125.2|73109.3|818
1666713000000|2022-10-25 15:50:00|73133.1|73113.1|73117.1|73107.1|73144.8|73128.8|73114.3|73102.9|828
1666713300000|2022-10-25 15:55:00|73117.5|73107.5|73145.6|73135.6|73156.2|73140.8|73117|73102.4|755
1666713600000|2022-10-25 16:00:00|73145.5|73135.5|73161.1|73151.1|73174.3|73158.9|73145.5|73130.8|753
1666713900000|2022-10-25 16:05:00|73161|73151|73149|73139|73166.8|73151|73145.1|73125.1|835
1666714200000|2022-10-25 16:10:00|73149.3|73139.3|73163.2|73143.2|73168.9|73156.3|73148.3|73135.3|823
1666714500000|2022-10-25 16:15:00|73163.4|73143.4|73174.2|73164.2|73182.4|73168.4|73157.4|73142.1|699
1666714800000|2022-10-25 16:20:00|73173.7|73163.7|73190.8|73180.8|73200.9|73183.7|73172.4|73156|693
1666715100000|2022-10-25 16:25:00|73190.9|73180.9|73192.6|73182.6|73214.2|73199.2|73190.8|73176.1|738
1666715400000|2022-10-25 16:30:00|73192.7|73182.7|73155.2|73135.2|73195.3|73182.7|73151.4|73135.2|666
1666715700000|2022-10-25 16:35:00|73150.2|73140.2|73171.9|73151.9|73181.8|73161.8|73125.5|73108.9|728
1666716000000|2022-10-25 16:40:00|73172|73152|73178.3|73168.3|73182.3|73170.2|73168.9|73152|594
1666716300000|2022-10-25 16:45:00|73178.2|73168.2|73202.1|73182.1|73211.3|73198|73177.1|73167.1|756
1666716600000|2022-10-25 16:50:00|73201.8|73181.8|73258.3|73238.3|73258.3|73238.3|73196.3|73180.6|888
1666716900000|2022-10-25 16:55:00|73258.5|73238.5|73254.5|73234.5|73286|73266|73232.1|73212.1|909
1666717200000|2022-10-25 17:00:00|73254.7|73234.7|73276.2|73256.2|73281.5|73265.8|73224.7|73204.7|890
1666717500000|2022-10-25 17:05:00|73276.1|73256.1|73230.3|73210.3|73281.6|73261.6|73224.4|73204.4|941
1666717800000|2022-10-25 17:10:00|73231|73211|73245.9|73225.9|73254.5|73234.5|73218.7|73203.3|849
1666718100000|2022-10-25 17:15:00|73245.8|73225.8|73257.4|73237.4|73264.9|73244.9|73234.1|73214.1|761
1666718400000|2022-10-25 17:20:00|73258.6|73238.6|73238.6|73218.6|73267.7|73247.7|73234.9|73217.9|816
1666718700000|2022-10-25 17:25:00|73239.2|73219.2|73230.1|73210.1|73239.2|73219.2|73206|73187.7|729
1666719000000|2022-10-25 17:30:00|73230.4|73210.4|73215.7|73195.7|73230.4|73210.4|73204.7|73186.8|796
1666719300000|2022-10-25 17:35:00|73215.6|73195.6|73239|73229|73245.2|73230.4|73212.8|73195.5|797
1666719600000|2022-10-25 17:40:00|73239.1|73229.1|73249.1|73229.1|73257.2|73241.7|73230|73214.2|886
1666719900000|2022-10-25 17:45:00|73249|73229|73231.2|73211.2|73250.9|73230.9|73224|73204|825
1666720200000|2022-10-25 17:50:00|73231.1|73211.1|73225.4|73205.4|73242.2|73222.2|73216|73197.5|734
1666720500000|2022-10-25 17:55:00|73225.2|73205.2|73194.7|73174.7|73233.7|73215.3|73190.2|73170.2|655
1666720800000|2022-10-25 18:00:00|73194.6|73174.6|73183|73163|73198.7|73178.7|73176.5|73162.5|688
1666721100000|2022-10-25 18:05:00|73183.2|73163.2|73168.3|73148.3|73184.7|73168.3|73157|73144.8|731
1666721400000|2022-10-25 18:10:00|73168|73148|73168.8|73158.8|73179.8|73164.5|73156.5|73142.6|772
1666721700000|2022-10-25 18:15:00|73168.5|73158.5|73177.6|73157.6|73184|73167.3|73168.5|73149.4|608
1666722000000|2022-10-25 18:20:00|73177.7|73157.7|73172.5|73152.5|73189.6|73172.2|73170.8|73150.8|647
1666722300000|2022-10-25 18:25:00|73172.6|73152.6|73163.5|73143.5|73176|73158.9|73157.7|73142.8|636
1666722600000|2022-10-25 18:30:00|73163.4|73143.4|73155.1|73145.1|73170|73150.8|73148.3|73133.8|653
1666722900000|2022-10-25 18:35:00|73155.3|73145.3|73179.4|73159.4|73181.8|73165.3|73155.3|73140.3|516
1666723200000|2022-10-25 18:40:00|73179.3|73159.3|73194.9|73174.9|73201.1|73186.3|73172.4|73154.8|537
1666723500000|2022-10-25 18:45:00|73195|73175|73180.5|73160.5|73201.1|73182.3|73180|73160|425
1666723800000|2022-10-25 18:50:00|73183|73163|73205.6|73185.6|73218|73198|73179.8|73159.8|618
1666724100000|2022-10-25 18:55:00|73205.7|73185.7|73181.2|73161.2|73212.7|73195.3|73179.6|73160.6|716
1666724400000|2022-10-25 19:00:00|73181.6|73161.6|73176.6|73156.6|73185.3|73168.2|73165.5|73145.5|719
1666724700000|2022-10-25 19:05:00|73176.5|73156.5|73149.9|73139.9|73177.7|73161.9|73149.6|73131.4|687
1666725000000|2022-10-25 19:10:00|73149.8|73139.8|73142.1|73132.1|73160.2|73145.6|73141.9|73126.8|520
1666725300000|2022-10-25 19:15:00|73141.1|73131.1|73127.8|73107.8|73146|73131.1|73113.7|73097.6|657
1666725600000|2022-10-25 19:20:00|73127.6|73107.6|73118.4|73108.4|73128.8|73113.3|73114.2|73099.8|570
1666725900000|2022-10-25 19:25:00|73120.9|73100.9|73120|73110|73128.1|73113.8|73112.9|73098.2|433
1666726200000|2022-10-25 19:30:00|73120.1|73110.1|73142.9|73122.9|73144|73125.6|73119.8|73106.3|488
1666726500000|2022-10-25 19:35:00|73142.5|73122.5|73143.5|73123.5|73149.3|73133.9|73135.6|73117.3|620
1666726800000|2022-10-25 19:40:00|73143.4|73123.4|73144.5|73124.5|73150.9|73131.2|73131.3|73119.9|718
1666727100000|2022-10-25 19:45:00|73144.4|73124.4|73143.8|73123.8|73151.8|73131.8|73137.4|73122.3|667
1666727400000|2022-10-25 19:50:00|73143.9|73123.9|73135.9|73115.9|73150.6|73133|73123.2|73103.6|680
1666727700000|2022-10-25 19:55:00|73135.6|73115.6|73151.8|73131.8|73152.4|73136.4|73130.6|73110.6|608
1666728000000|2022-10-25 20:00:00|73151.6|73131.6|73148.4|73128.4|73152|73132|73144|73124|724
1666728300000|2022-10-25 20:05:00|73148|73128|73148.9|73128.9|73151.9|73131.9|73146.4|73126.4|846
1666728600000|2022-10-25 20:10:00|73149|73129|73152.6|73132.6|73161.6|73141.6|73142.1|73126.3|827
1666728900000|2022-10-25 20:15:00|73152.4|73132.4|73170.9|73150.9|73171.1|73151.1|73150.5|73130.5|757
1666729200000|2022-10-25 20:20:00|73171|73151|73169.1|73149.1|73172.4|73152.4|73166.4|73146.4|509
1666729500000|2022-10-25 20:25:00|73169.3|73149.3|73166.7|73146.7|73170.5|73150.5|73166.2|73146.2|521
1666729800000|2022-10-25 20:30:00|73166.4|73146.4|73167.1|73147.1|73168.7|73148.7|73165.9|73145.9|160
1666730100000|2022-10-25 20:35:00|73167.2|73147.2|73167|73147|73171.2|73148.6|73166.2|73141|117
1666730400000|2022-10-25 20:40:00|73166.9|73146.9|73168.9|73148.9|73173.1|73152|73159.5|73134.9|177
1666730700000|2022-10-25 20:45:00|73168.5|73148.5|73170.4|73150.4|73183.1|73153.6|73164.6|73133.3|132
1666731000000|2022-10-25 20:50:00|73178.1|73147.7|73161.2|73141.2|73178.1|73151.4|73156.3|73129.5|200
1666731300000|2022-10-25 20:55:00|73161.1|73141.1|73174|73107.3|73193.2|73141.7|73159.9|73092.3|182
1666731600000|2022-10-25 21:00:00|73173.7|73106.9|73190.8|73093.9|73190.8|73107|73168.7|73092.5|41
1666731900000|2022-10-25 21:05:00|73190.1|73093.8|73166|73107.6|73190.1|73107.6|73163.1|73093.8|60
1666732200000|2022-10-25 21:10:00|73164|73109.4|73165.1|73106.9|73172.1|73109.4|73164|73099.7|57
1666732500000|2022-10-25 21:15:00|73164.6|73107.3|73166.8|73103.7|73171.6|73111.3|73158.8|73099.5|47
1666732800000|2022-10-25 21:20:00|73166.6|73103.6|73170.1|73101.3|73171|73107.7|73162.2|73101.1|54
1666733100000|2022-10-25 21:25:00|73171.6|73101.2|73166|73104.7|73171.7|73107.4|73163.4|73100|48
1666733400000|2022-10-25 21:30:00|73164.8|73104.6|73170.3|73101.3|73170.3|73108.3|73161.9|73101.3|66
1666733700000|2022-10-25 21:35:00|73163.2|73107.6|73164|73106.6|73171.9|73109.1|73161.5|73099.6|84
1666734000000|2022-10-25 21:40:00|73164.4|73106.3|73164.5|73106.2|73171.5|73108.8|73161.8|73101|79
1666734300000|2022-10-25 21:45:00|73164.4|73105.7|73163.4|73108.9|73170.3|73109.5|73161.6|73105.5|81
1666734600000|2022-10-25 21:50:00|73164.5|73108.5|73163.9|73107.9|73170|73109.7|73160.7|73103.6|128
1666734900000|2022-10-25 21:55:00|73166.2|73106.6|73172.1|73053.1|73177.4|73108.8|73160.1|73052.3|138
1666735200000|2022-10-25 22:00:00|73172|73053|73182|73063|73194.1|73145.1|73152.5|73033.5|285
1666735500000|2022-10-25 22:05:00|73182.1|73063.1|73186.5|73069|73206|73087|73167.6|73055.3|89
1666735800000|2022-10-25 22:10:00|73187|73068|73174.9|73099.3|73199.6|73128.4|73164.8|73066.9|205
1666736100000|2022-10-25 22:15:00|73199.8|73080.8|73185.1|73114.9|73201.5|73162.1|73159.3|73070.1|311
1666736400000|2022-10-25 22:20:00|73188.5|73109.3|73195.7|73153.2|73204.4|73166.5|73175.8|73104.4|247
1666736700000|2022-10-25 22:25:00|73193.7|73156.1|73193.6|73151.7|73203|73167|73186.1|73141.9|118
1666737000000|2022-10-25 22:30:00|73191|73151.9|73193.4|73147.4|73203.2|73153.5|73188|73135.8|92
1666737300000|2022-10-25 22:35:00|73195.7|73145.3|73189.4|73153.2|73202.3|73153.2|73187.5|73133.1|87
1666737600000|2022-10-25 22:40:00|73191.2|73151.9|73198.8|73151.6|73200.2|73153.2|73188.3|73140.2|99
1666737900000|2022-10-25 22:45:00|73200.3|73140.2|73186.8|73166.8|73200.3|73172.1|73185.4|73140.2|237
1666738200000|2022-10-25 22:50:00|73186.5|73166.5|73211|73160.9|73224.3|73170.5|73186.5|73155.5|111
1666738500000|2022-10-25 22:55:00|73209.2|73170.4|73203.5|73159.1|73222.3|73170.4|73200.6|73151.5|54
1666738800000|2022-10-25 23:00:00|73210.4|73160.1|73203.9|73183.9|73219.6|73189.1|73203.9|73160.1|156
1666739100000|2022-10-25 23:05:00|73206.7|73186.7|73214.6|73179.7|73226.2|73188.8|73202.6|73168.8|140
1666739400000|2022-10-25 23:10:00|73214.5|73179.8|73209.7|73189.7|73219.9|73194.7|73191.5|73161.2|228
1666739700000|2022-10-25 23:15:00|73210.5|73190.5|73210.5|73190.5|73217.1|73197.1|73209|73183.5|185
1666740000000|2022-10-25 23:20:00|73209.5|73189.5|73206.3|73156.7|73220.9|73191.5|73203.8|73156.7|282
1666740300000|2022-10-25 23:25:00|73209.2|73158.2|73207.1|73157.6|73220.2|73165.6|73201.7|73151.5|206
1666740600000|2022-10-25 23:30:00|73207.7|73158.4|73225.8|73166.5|73229.2|73175.4|73199.3|73151.4|147
1666740900000|2022-10-25 23:35:00|73220.5|73171.2|73218.8|73162.9|73240|73176.3|73201.9|73152.9|97
1666741200000|2022-10-25 23:40:00|73227.9|73163|73214.4|73160.1|73229.1|73177.4|73183.1|73150.5|161
1666741500000|2022-10-25 23:45:00|73218|73158.8|73213.1|73152.2|73224.7|73167.7|73192.4|73152.2|83
1666741800000|2022-10-25 23:50:00|73211.1|73155.9|73200.8|73165.3|73227.1|73172.4|73197.4|73144.9|120
1666742100000|2022-10-25 23:55:00|73204.7|73172.5|73193.1|73173.1|73218.7|73176|73193|73158|125
1666742400000|2022-10-26 00:00:00|73192.2|73172.2|73198.9|73178.9|73200.1|73180.1|73189|73169|267
1666742700000|2022-10-26 00:05:00|73198.8|73178.8|73253.1|73233.1|73253.9|73233.9|73197.9|73177.9|434
1666743000000|2022-10-26 00:10:00|73252.9|73232.9|73271.6|73251.6|73274.8|73254.8|73248.7|73228.7|446
1666743300000|2022-10-26 00:15:00|73271.5|73251.5|73286|73266|73286.3|73266.3|73259.1|73239.1|447
1666743600000|2022-10-26 00:20:00|73285.9|73265.9|73328.3|73308.3|73338.8|73318.8|73284.2|73264.2|679
1666743900000|2022-10-26 00:25:00|73328|73308|73299.6|73279.6|73328|73308|73297.2|73277.2|524
1666744200000|2022-10-26 00:30:00|73299.3|73279.3|73322.4|73302.4|73344.7|73324.7|73295.4|73275.4|938
1666744500000|2022-10-26 00:35:00|73322.8|73302.8|73322.4|73302.4|73342.2|73322.2|73313.1|73293.1|684
1666744800000|2022-10-26 00:40:00|73322.3|73302.3|73334.6|73314.6|73339.1|73319.1|73313.9|73293.9|792
1666745100000|2022-10-26 00:45:00|73334.7|73314.7|73356.5|73336.5|73365.6|73345.6|73320.3|73300.3|816
1666745400000|2022-10-26 00:50:00|73356.3|73336.3|73405.3|73385.3|73407.4|73387.4|73341.1|73321.1|748
1666745700000|2022-10-26 00:55:00|73414.1|73394.1|73365.8|73345.8|73420.7|73400.7|73348.4|73328.4|871
1666746000000|2022-10-26 01:00:00|73365.6|73345.6|73343|73323|73365.8|73345.8|73330|73310|938
1666746300000|2022-10-26 01:05:00|73343.1|73323.1|73375.8|73355.8|73395|73375|73342.8|73322.8|943
1666746600000|2022-10-26 01:10:00|73375.3|73355.3|73419.2|73399.2|73422.9|73402.9|73364.6|73344.6|930
1666746900000|2022-10-26 01:15:00|73419.4|73399.4|73262.8|73242.8|73422.7|73402.7|73188|73168|1104
1666747200000|2022-10-26 01:20:00|73262.6|73242.6|73217.6|73197.6|73269|73249|73180.6|73160.6|1061
1666747500000|2022-10-26 01:25:00|73217.5|73197.5|73262.1|73242.1|73266|73246|73203.7|73183.7|987
1666747800000|2022-10-26 01:30:00|73261.3|73241.3|73223.7|73203.7|73271.6|73251.6|73223.4|73203.4|1012
1666748100000|2022-10-26 01:35:00|73223.4|73203.4|73201.4|73181.4|73229.3|73209.3|73162|73145.7|999
1666748400000|2022-10-26 01:40:00|73201|73181|73261.3|73241.3|73264.7|73244.7|73192.6|73172.6|1015
1666748700000|2022-10-26 01:45:00|73261.4|73241.4|73259.4|73239.4|73283.3|73263.3|73245.6|73225.6|995
1666749000000|2022-10-26 01:50:00|73260.7|73240.7|73270.3|73250.3|73282.2|73262.2|73259.1|73239.1|844
1666749300000|2022-10-26 01:55:00|73270|73250|73285.9|73265.9|73294.2|73278.6|73269.3|73249.3|847
1666749600000|2022-10-26 02:00:00|73285.7|73265.7|73271.3|73251.3|73285.8|73265.8|73253.9|73239.9|958
1666749900000|2022-10-26 02:05:00|73270.9|73250.9|73272.4|73252.4|73286.3|73266.3|73263.7|73245.5|913
1666750200000|2022-10-26 02:10:00|73272.7|73252.7|73263.4|73243.4|73278.7|73263.1|73260.4|73240.4|852
1666750500000|2022-10-26 02:15:00|73263.6|73243.6|73264.7|73244.7|73276|73257.4|73263.1|73243.1|700
1666750800000|2022-10-26 02:20:00|73264.3|73244.3|73275.7|73255.7|73275.7|73255.7|73262.1|73242.9|792
1666751100000|2022-10-26 02:25:00|73275.1|73255.1|73234|73214|73277.7|73257.7|73229.8|73214|849
1666751400000|2022-10-26 02:30:00|73234.9|73214.9|73217.7|73197.7|73240.1|73223.9|73209.9|73191.2|919
1666751700000|2022-10-26 02:35:00|73217.9|73197.9|73239.7|73219.7|73242.5|73222.5|73210.9|73190.9|840
1666752000000|2022-10-26 02:40:00|73239.8|73219.8|73228|73208|73251.7|73231.7|73227|73207|910
1666752300000|2022-10-26 02:45:00|73228.1|73208.1|73233.3|73213.3|73234.4|73214.4|73202.1|73186.9|844
1666752600000|2022-10-26 02:50:00|73233|73213|73261.7|73241.7|73263.9|73243.9|73220.2|73200.2|920
1666752900000|2022-10-26 02:55:00|73261.6|73241.6|73236.2|73216.2|73264.8|73244.8|73226.5|73206.5|934
1666753200000|2022-10-26 03:00:00|73235.7|73215.7|73206.5|73186.5|73242.6|73226|73202.4|73182.4|883
1666753500000|2022-10-26 03:05:00|73206.6|73186.6|73223.3|73203.3|73223.3|73203.3|73179.8|73164.3|905
1666753800000|2022-10-26 03:10:00|73222.7|73202.7|73177.3|73157.3|73228|73208|73172.2|73152.2|865
1666754100000|2022-10-26 03:15:00|73177.2|73157.2|73179.7|73159.7|73188|73168|73161.6|73141.6|943
1666754400000|2022-10-26 03:20:00|73179.9|73159.9|73143.1|73123.1|73183|73163|73136.7|73116.7|955
1666754700000|2022-10-26 03:25:00|73141.8|73121.8|73092.4|73072.4|73149.9|73129.9|73066.3|73046.3|1042
1666755000000|2022-10-26 03:30:00|73092.9|73072.9|73121.2|73101.2|73125|73105.2|73081|73061|971
1666755300000|2022-10-26 03:35:00|73122.7|73102.7|73128.1|73108.1|73143.7|73123.7|73112.4|73092.4|936
1666755600000|2022-10-26 03:40:00|73127|73107|73091.8|73071.8|73130.8|73112.1|73089.2|73069.2|859
1666755900000|2022-10-26 03:45:00|73091.3|73071.3|73068|73048|73095.1|73075.9|73067.4|73047.4|851
1666756200000|2022-10-26 03:50:00|73068.1|73048.1|73079.9|73059.9|73093.1|73073.1|73067.8|73047.8|854
1666756500000|2022-10-26 03:55:00|73079.8|73059.8|73077.8|73057.8|73093.7|73075.5|73071.3|73051.3|899
1666756800000|2022-10-26 04:00:00|73078.3|73058.3|73079.7|73059.7|73091.5|73071.5|73066.9|73046.9|857
1666757100000|2022-10-26 04:05:00|73080.5|73060.5|73068|73048|73087.9|73067.9|73058.9|73038.9|804
1666757400000|2022-10-26 04:10:00|73068.2|73048.2|73084.7|73064.7|73085.5|73065.5|73050.9|73032.4|713
1666757700000|2022-10-26 04:15:00|73084.4|73064.4|73073.7|73053.7|73086.3|73066.3|73062.4|73042.4|802
1666758000000|2022-10-26 04:20:00|73074|73054|73083.1|73063.1|73088.2|73068.2|73069.3|73049.3|742
1666758300000|2022-10-26 04:25:00|73082|73062|73072|73052|73093.7|73073.7|73068.2|73048.2|743
1666758600000|2022-10-26 04:30:00|73072.9|73052.9|73083.8|73063.8|73095.2|73077.6|73068.3|73048.3|771
1666758900000|2022-10-26 04:35:00|73083.7|73063.7|73085.5|73065.5|73093.7|73073.8|73078.2|73058.2|910
1666759200000|2022-10-26 04:40:00|73085.2|73065.2|73086.7|73066.7|73090|73070|73073.1|73053.1|911
1666759500000|2022-10-26 04:45:00|73087.3|73067.3|73085.5|73065.5|73088.6|73068.6|73079.3|73059.3|800
1666759800000|2022-10-26 04:50:00|73085.6|73065.6|73073.1|73053.1|73089.5|73069.5|73070.3|73050.3|664
1666760100000|2022-10-26 04:55:00|73073|73053|73095.1|73075.1|73097.7|73077.7|73072.5|73052.5|749
1666760400000|2022-10-26 05:00:00|73096|73076|73093.4|73073.4|73108.5|73088.5|73085.7|73065.7|953
1666760700000|2022-10-26 05:05:00|73094.4|73074.4|73118.1|73098.1|73128.9|73108.9|73092.9|73072.9|903
1666761000000|2022-10-26 05:10:00|73118.2|73098.2|73144.3|73124.3|73148.3|73132.3|73118.1|73098.1|876
1666761300000|2022-10-26 05:15:00|73144|73124|73130.3|73110.3|73154.8|73137|73127.9|73107.9|862
1666761600000|2022-10-26 05:20:00|73130.4|73110.4|73092.5|73072.5|73132.1|73112.1|73085.9|73071.1|885
1666761900000|2022-10-26 05:25:00|73092.4|73072.4|73066.9|73046.9|73095.6|73075.6|73065.7|73045.7|863
1666762200000|2022-10-26 05:30:00|73067.9|73047.9|73012.7|72992.7|73071.8|73051.8|72998.5|72978.5|1034
1666762500000|2022-10-26 05:35:00|73013.3|72993.3|72919|72899|73027.9|73007.9|72894.2|72874.2|1073
1666762800000|2022-10-26 05:40:00|72918.9|72898.9|72875.4|72855.4|72932.9|72912.9|72874.9|72854.9|1065
1666763100000|2022-10-26 05:45:00|72876.2|72856.2|72911.5|72891.5|72918.6|72898.6|72876|72856|978
1666763400000|2022-10-26 05:50:00|72910.7|72890.7|72946.9|72926.9|72952.2|72932.2|72910.7|72890.7|909
1666763700000|2022-10-26 05:55:00|72946.8|72926.8|72911|72891|72960.4|72945.6|72907.6|72887.6|940
1666764000000|2022-10-26 06:00:00|72912|72892|72847.3|72827.3|72928.1|72908.1|72847.3|72827.3|1004
1666764300000|2022-10-26 06:05:00|72847|72827|72837.6|72817.6|72857.9|72837.9|72832.3|72812.3|1026
1666764600000|2022-10-26 06:10:00|72839.7|72819.7|72792.7|72772.7|72851|72831|72759.8|72739.8|1030
1666764900000|2022-10-26 06:15:00|72793.1|72773.1|72834.9|72814.9|72841.5|72821.5|72786.2|72766.2|1026
1666765200000|2022-10-26 06:20:00|72836.4|72816.4|72840.2|72820.2|72852.9|72832.9|72824.6|72804.6|985
1666765500000|2022-10-26 06:25:00|72840|72820|72855.7|72835.7|72867.9|72847.9|72839.1|72819.1|868
1666765800000|2022-10-26 06:30:00|72855.6|72835.6|72855.8|72835.8|72868.6|72848.6|72845.4|72825.4|889
1666766100000|2022-10-26 06:35:00|72856|72836|72809.8|72789.8|72861.5|72841.5|72806.9|72786.9|955
1666766400000|2022-10-26 06:40:00|72809.3|72789.3|72779.2|72759.2|72820|72800|72746.1|72726.1|1053
1666766700000|2022-10-26 06:45:00|72780.1|72760.1|72699.2|72679.2|72784.9|72764.9|72697.5|72677.5|1033
1666767000000|2022-10-26 06:50:00|72699.1|72679.1|72751.2|72731.2|72753.7|72733.7|72694.2|72674.2|1043
1666767300000|2022-10-26 06:55:00|72750.8|72730.8|72692.1|72672.1|72756.9|72736.9|72686.1|72666.1|1070
1666767600000|2022-10-26 07:00:00|72692.6|72672.6|72728.9|72708.9|72738.7|72718.7|72690.5|72670.5|1081
1666767900000|2022-10-26 07:05:00|72729.7|72709.7|72755.5|72735.5|72771.4|72751.4|72727.6|72707.6|1030
1666768200000|2022-10-26 07:10:00|72755.6|72735.6|72771.2|72751.2|72778.2|72758.2|72753.9|72733.9|1001
1666768500000|2022-10-26 07:15:00|72770.6|72750.6|72746.7|72726.7|72778.6|72758.6|72739.6|72719.6|991
1666768800000|2022-10-26 07:20:00|72746.3|72726.3|72741.9|72721.9|72766.4|72746.4|72734.6|72714.6|1014
1666769100000|2022-10-26 07:25:00|72742.2|72722.2|72757.8|72737.8|72766.6|72746.6|72725.5|72705.5|1035
1666769400000|2022-10-26 07:30:00|72760|72740|72713.3|72693.3|72760.4|72740.4|72700.6|72681.9|983
1666769700000|2022-10-26 07:35:00|72714.3|72694.3|72699.4|72679.4|72730.2|72710.2|72698.1|72678.1|987
1666770000000|2022-10-26 07:40:00|72698.9|72678.9|72458.1|72438.1|72698.9|72678.9|72447.8|72427.8|1137
1666770300000|2022-10-26 07:45:00|72461.3|72441.3|72414.7|72394.7|72479.9|72459.9|72343.1|72323.1|1116
1666770600000|2022-10-26 07:50:00|72416|72396|72444.4|72424.4|72478.1|72458.1|72401.2|72381.2|904
1666770900000|2022-10-26 07:55:00|72444.3|72424.3|72371.3|72351.3|72445.4|72425.4|72326.9|72306.9|1003
1666771200000|2022-10-26 08:00:00|72370.6|72350.6|72331.3|72311.3|72389.2|72369.2|72324.9|72304.9|949
1666771500000|2022-10-26 08:05:00|72328.8|72308.8|72155.7|72135.7|72334|72314|72095|72075|1091
1666771800000|2022-10-26 08:10:00|72155.9|72135.9|72192.1|72172.1|72205.5|72185.5|72095.6|72075.6|1030
1666772100000|2022-10-26 08:15:00|72192.5|72172.5|72263.1|72243.1|72314.5|72294.5|72191.8|72171.8|993
1666772400000|2022-10-26 08:20:00|72263.3|72243.3|72192.4|72172.4|72270.1|72250.1|72161|72141|964
1666772700000|2022-10-26 08:25:00|72192.3|72172.3|72180.3|72160.3|72217.6|72197.6|72151.8|72131.8|1018
1666773000000|2022-10-26 08:30:00|72179.9|72159.9|72103.3|72083.3|72185.3|72165.3|72097.9|72077.9|849
1666773300000|2022-10-26 08:35:00|72102.9|72082.9|71946.2|71926.2|72118.3|72098.3|71924.9|71904.9|1017
1666773600000|2022-10-26 08:40:00|71946|71926|71987.4|71967.4|72023.8|72003.8|71944.5|71924.5|992
1666773900000|2022-10-26 08:45:00|71978.6|71958.6|72033.3|72013.3|72035.2|72015.2|71975.3|71955.3|883
1666774200000|2022-10-26 08:50:00|72033.5|72013.5|71982.3|71962.3|72033.5|72013.5|71978.1|71958.1|867
1666774500000|2022-10-26 08:55:00|71982.7|71962.7|71910.3|71890.3|71989.2|71969.2|71909.6|71889.6|835
1666774800000|2022-10-26 09:00:00|71910.4|71890.4|71837.5|71817.5|71912|71892|71830.7|71810.7|938
1666775100000|2022-10-26 09:05:00|71837.6|71817.6|71924.9|71904.9|71937.8|71917.8|71833|71813|909
1666775400000|2022-10-26 09:10:00|71925.1|71905.1|71950.3|71930.3|71965.3|71945.3|71890.2|71870.2|875
1666775700000|2022-10-26 09:15:00|71944.6|71924.6|71986.4|71966.4|71995|71975|71927.9|71907.9|878
1666776000000|2022-10-26 09:20:00|71987.2|71967.2|72057.7|72037.7|72063.6|72043.6|71980.2|71960.2|875
1666776300000|2022-10-26 09:25:00|72056.8|72036.8|72122.2|72102.2|72141.4|72121.4|72047.2|72027.2|931
1666776600000|2022-10-26 09:30:00|72122.3|72102.3|72147.9|72127.9|72196.7|72176.7|72120.6|72100.6|922
1666776900000|2022-10-26 09:35:00|72148.7|72128.7|72078.3|72058.3|72154.5|72134.5|72072.5|72054|847
1666777200000|2022-10-26 09:40:00|72078.4|72058.4|72067.7|72047.7|72100.3|72080.3|72037.9|72022.8|815
1666777500000|2022-10-26 09:45:00|72068.5|72048.5|72122.6|72102.6|72144|72120.2|72068.3|72048.3|773
1666777800000|2022-10-26 09:50:00|72121.4|72101.4|72152.2|72132.2|72153.4|72133.4|72113.4|72093.4|798
1666778100000|2022-10-26 09:55:00|72152|72132|72219.1|72199.1|72219.8|72199.8|72151.9|72131.9|542
1666778400000|2022-10-26 10:00:00|72219|72199|72194.3|72174.3|72219|72199|72189.4|72169.4|452
1666778700000|2022-10-26 10:05:00|72194.6|72174.6|72168.7|72148.7|72195.1|72175.1|72136.8|72116.8|625
1666779000000|2022-10-26 10:10:00|72168.6|72148.6|72160.4|72140.4|72193.5|72173.5|72157.6|72137.6|457
1666779300000|2022-10-26 10:15:00|72160.2|72140.2|72179.2|72159.2|72185.2|72165.2|72153.5|72133.5|514
1666779600000|2022-10-26 10:20:00|72178.8|72158.8|72128.8|72108.8|72178.8|72158.8|72128.7|72108.7|692
1666779900000|2022-10-26 10:25:00|72128.9|72108.9|72126.9|72106.9|72154.4|72134.4|72096.9|72076.9|760
1666780200000|2022-10-26 10:30:00|72127|72107|72094.8|72074.8|72149|72129|72069.7|72049.7|791
1666780500000|2022-10-26 10:35:00|72094.9|72074.9|72053.6|72033.6|72114.3|72094.3|72046.4|72026.4|789
1666780800000|2022-10-26 10:40:00|72053.5|72033.5|72024.1|72004.1|72056.7|72036.7|71999.8|71979.8|830
1666781100000|2022-10-26 10:45:00|72024|72004|71988.3|71968.3|72035.1|72015.1|71945.2|71925.2|875
1666781400000|2022-10-26 10:50:00|71988.8|71968.8|71973.5|71953.5|72026.4|72006.4|71971|71951|799
1666781700000|2022-10-26 10:55:00|71972.9|71952.9|71947.9|71927.9|71976.4|71956.4|71936.1|71916.1|817
1666782000000|2022-10-26 11:00:00|71947.7|71927.7|71913.5|71893.5|71952.2|71932.2|71906.5|71886.5|708
1666782300000|2022-10-26 11:05:00|71913.7|71893.7|71930.7|71910.7|71935.7|71915.7|71913|71893.6|851
1666782600000|2022-10-26 11:10:00|71931.3|71911.3|71936.8|71916.8|71937.6|71918|71904.3|71888.7|623
1666782900000|2022-10-26 11:15:00|71936.9|71916.9|71914.9|71894.9|71959.7|71939.7|71912.6|71892.6|705
1666783200000|2022-10-26 11:20:00|71915.4|71895.4|71953.4|71933.4|71957.1|71937.1|71915.4|71895.4|781
1666783500000|2022-10-26 11:25:00|71952.6|71932.6|71981.1|71961.1|72005.3|71985.3|71951|71931|779
1666783800000|2022-10-26 11:30:00|71979.5|71959.5|72001.9|71981.9|72013.3|71993.3|71979.4|71959.4|842
1666784100000|2022-10-26 11:35:00|72002.2|71982.2|72008.2|71988.2|72028.3|72009|71996.7|71976.7|740
1666784400000|2022-10-26 11:40:00|72008.3|71988.3|72023.2|72003.2|72029.2|72009.2|71995.6|71975.6|671
1666784700000|2022-10-26 11:45:00|72023.1|72003.1|72006.3|71986.3|72026.9|72006.9|72004.7|71984.7|637
1666785000000|2022-10-26 11:50:00|72006.6|71986.6|72077.3|72057.3|72090.3|72070.3|71995.9|71975.9|831
1666785300000|2022-10-26 11:55:00|72077.2|72057.2|72047|72027|72080.5|72060.5|72045.3|72025.3|802
1666785600000|2022-10-26 12:00:00|72046.9|72026.9|72073|72053|72081|72061|72046.9|72026.9|912
1666785900000|2022-10-26 12:05:00|72073.1|72053.1|72097.2|72077.2|72097.4|72077.4|72066.2|72046.2|842
1666786200000|2022-10-26 12:10:00|72096.7|72076.7|72143.5|72123.5|72150.8|72130.8|72096.7|72076.7|821
1666786500000|2022-10-26 12:15:00|72144.6|72124.6|72135.5|72115.5|72149.8|72129.8|72117.8|72097.8|806
1666786800000|2022-10-26 12:20:00|72135.7|72115.7|72105.9|72085.9|72181.4|72161.4|72105.3|72085.3|955
1666787100000|2022-10-26 12:25:00|72106|72086|72163.9|72143.9|72168.5|72148.5|72106|72086|857
1666787400000|2022-10-26 12:30:00|72163.7|72143.7|72166.1|72146.1|72197.5|72177.5|72162.5|72142.5|906
1666787700000|2022-10-26 12:35:00|72166.3|72146.3|72199.5|72179.5|72210.9|72190.9|72150.1|72130.1|795
1666788000000|2022-10-26 12:40:00|72199.7|72179.7|72190.5|72170.5|72213.9|72195.6|72181.9|72161.9|849
1666788300000|2022-10-26 12:45:00|72189.6|72169.6|72211.4|72191.4|72240.1|72220.1|72189.6|72169.6|951
1666788600000|2022-10-26 12:50:00|72211.2|72191.2|72244.3|72224.3|72255.9|72235.9|72211.2|72191.2|840
1666788900000|2022-10-26 12:55:00|72243.9|72223.9|72256.1|72236.1|72274.8|72254.8|72223.8|72203.8|887
1666789200000|2022-10-26 13:00:00|72256.5|72236.5|72293.1|72273.1|72301.5|72285.9|72244.4|72224.4|1026
1666789500000|2022-10-26 13:05:00|72293.8|72273.8|72247.5|72227.5|72296.9|72276.9|72247.4|72227.4|922
1666789800000|2022-10-26 13:10:00|72247.4|72227.4|72253.7|72233.7|72272.6|72252.6|72231.8|72211.8|923
1666790100000|2022-10-26 13:15:00|72253.9|72233.9|72281.4|72261.4|72288.2|72270.4|72251.1|72231.1|862
1666790400000|2022-10-26 13:20:00|72281.5|72261.5|72316.9|72296.9|72327.8|72307.8|72267|72247|857
1666790700000|2022-10-26 13:25:00|72317.3|72297.3|72327.4|72307.4|72328.3|72312.1|72293.8|72278.6|875
1666791000000|2022-10-26 13:30:00|72327.2|72307.2|72300.5|72280.5|72355|72335.5|72297.1|72277.1|1013
1666791300000|2022-10-26 13:35:00|72299.9|72279.9|72275.9|72255.9|72322.1|72302.1|72256.5|72236.5|967
1666791600000|2022-10-26 13:40:00|72275.7|72255.7|72275.5|72255.5|72298.3|72278.3|72271.7|72251.7|985
1666791900000|2022-10-26 13:45:00|72275.6|72255.6|72194.4|72174.4|72281.8|72261.8|72180.8|72160.8|952
1666792200000|2022-10-26 13:50:00|72192.7|72172.7|72163.3|72143.3|72207.6|72187.6|72158.4|72138.4|1000
1666792500000|2022-10-26 13:55:00|72162.7|72142.7|72232.1|72212.1|72244.8|72223.5|72112.5|72092.5|1005
1666792800000|2022-10-26 14:00:00|72232.2|72212.2|72161.4|72141.4|72232.2|72212.2|72082.7|72062.7|1116
1666793100000|2022-10-26 14:05:00|72162|72142|72177.7|72157.7|72198.8|72178.8|72143.8|72129|1081
1666793400000|2022-10-26 14:10:00|72179|72159|72170.7|72150.7|72208.1|72188.1|72149.9|72136.4|1037
1666793700000|2022-10-26 14:15:00|72169.3|72149.3|72171.9|72151.9|72219.1|72199.1|72167.5|72147.5|996
1666794000000|2022-10-26 14:20:00|72170.3|72150.3|72198.7|72178.7|72210.6|72190.6|72146.9|72126.9|984
1666794300000|2022-10-26 14:25:00|72198.9|72178.9|72180.8|72160.8|72221.6|72201.6|72155.4|72142.3|969
1666794600000|2022-10-26 14:30:00|72180.4|72160.4|72203.1|72183.1|72212.9|72192.9|72173|72153|964
1666794900000|2022-10-26 14:35:00|72203|72183|72214|72194|72224.8|72204.8|72194.3|72174.3|897
1666795200000|2022-10-26 14:40:00|72214.4|72194.4|72197.8|72177.8|72245.7|72225.7|72174.6|72154.6|966
1666795500000|2022-10-26 14:45:00|72198.1|72178.1|72155.2|72135.2|72206.6|72186.6|72147.9|72128.3|987
1666795800000|2022-10-26 14:50:00|72155|72135|72104.6|72084.6|72155|72135|72100.4|72080.4|942
1666796100000|2022-10-26 14:55:00|72104.5|72084.5|72077.8|72057.8|72123|72103|72073.2|72054.3|852
1666796400000|2022-10-26 15:00:00|72077.4|72057.4|72026|72006|72078|72058.4|72017.2|71998.6|894
1666796700000|2022-10-26 15:05:00|72025.1|72005.1|71954.6|71934.6|72040.5|72020.5|71937.5|71917.5|862
1666797000000|2022-10-26 15:10:00|71955.4|71935.4|71914.8|71894.8|71983.3|71963.3|71914.8|71894.8|926
1666797300000|2022-10-26 15:15:00|71915|71895|71909.4|71889.4|71928.1|71908.1|71902.4|71887.6|822
1666797600000|2022-10-26 15:20:00|71909.3|71889.3|71926.5|71906.5|71927.4|71907.4|71903.9|71888.8|712
1666797900000|2022-10-26 15:25:00|71926.6|71906.6|71896.6|71876.6|71931.3|71911.3|71893|71873|778
1666798200000|2022-10-26 15:30:00|71895.7|71875.7|71906.8|71886.8|71928.1|71908.1|71887.4|71872.9|787
1666798500000|2022-10-26 15:35:00|71906.7|71886.7|71916.9|71896.9|71940.7|71920.7|71899.7|71879.7|711
1666798800000|2022-10-26 15:40:00|71917|71897|71955.6|71935.6|71955.6|71935.6|71915.5|71897|748
1666799100000|2022-10-26 15:45:00|71956.1|71936.1|72004.2|71984.2|72015.4|71995.4|71952.9|71932.9|917
1666799400000|2022-10-26 15:50:00|72004|71984|72032.1|72012.1|72033.8|72013.8|71998.4|71978.4|763
1666799700000|2022-10-26 15:55:00|72032.4|72012.4|72033.1|72013.1|72052.5|72035.8|72027.1|72009.7|760
1666800000000|2022-10-26 16:00:00|72033.5|72013.5|72038.2|72018.2|72043.6|72023.6|72014.2|71996.8|796
1666800300000|2022-10-26 16:05:00|72038|72018|72064.6|72044.6|72075.7|72057.7|72034.5|72014.5|710
1666800600000|2022-10-26 16:10:00|72064.5|72044.5|72035.1|72015.1|72067.2|72047.2|72025.5|72005.5|793
1666800900000|2022-10-26 16:15:00|72034.8|72014.8|71980.4|71960.4|72052.5|72032.5|71976.4|71956.4|806
1666801200000|2022-10-26 16:20:00|71980.5|71960.5|71978.7|71958.7|71983|71963|71957.4|71937.4|740
1666801500000|2022-10-26 16:25:00|71978.6|71958.6|71966.1|71946.1|71995.2|71975.2|71956.1|71936.1|773
1666801800000|2022-10-26 16:30:00|71965.8|71945.8|71975.4|71955.4|71982.1|71962.1|71930.5|71910.5|737
1666802100000|2022-10-26 16:35:00|71975.3|71955.3|72005.2|71985.2|72012.9|71992.9|71973.2|71953.2|705
1666802400000|2022-10-26 16:40:00|72005.1|71985.1|71993.6|71973.6|72010.7|71990.7|71987.1|71971.9|713
1666802700000|2022-10-26 16:45:00|71993.5|71973.5|72002.9|71982.9|72014|71996.2|71993.5|71973.5|684
1666803000000|2022-10-26 16:50:00|72003.1|71983.1|71997.9|71977.9|72006.4|71986.4|71990.5|71971.1|628
1666803300000|2022-10-26 16:55:00|71998.1|71978.1|71998.3|71978.3|72005.6|71985.6|71973.4|71953.4|775
1666803600000|2022-10-26 17:00:00|71998.7|71978.7|72010.1|71990.1|72041.6|72021.6|71998.7|71978.7|776
1666803900000|2022-10-26 17:05:00|72009.9|71989.9|72042.7|72022.7|72050.8|72030.8|72002.8|71982.8|887
1666804200000|2022-10-26 17:10:00|72042.6|72022.6|72018.2|71998.2|72045.3|72025.3|72015.6|71995.6|885
1666804500000|2022-10-26 17:15:00|72018|71998|72012.4|71992.4|72029.9|72009.9|72012.1|71992.1|804
1666804800000|2022-10-26 17:20:00|72012.5|71992.5|72025.6|72005.6|72028|72008|72011.5|71991.5|643
1666805100000|2022-10-26 17:25:00|72025.7|72005.7|72057.6|72037.6|72061.4|72042.8|72024|72004|724
1666805400000|2022-10-26 17:30:00|72057.7|72037.7|72071.2|72051.2|72076.1|72056.1|72052.9|72036.7|671
1666805700000|2022-10-26 17:35:00|72069.6|72049.6|72060.5|72040.5|72070|72050|72040.5|72020.5|775
1666806000000|2022-10-26 17:40:00|72060.7|72040.7|72056.5|72036.5|72067.1|72047.1|72051.8|72031.8|765
1666806300000|2022-10-26 17:45:00|72056.6|72036.6|72056.2|72036.2|72057.8|72042.5|72048|72030.8|620
1666806600000|2022-10-26 17:50:00|72056.3|72036.3|72036.1|72016.1|72056.3|72036.3|72029.5|72009.5|634
1666806900000|2022-10-26 17:55:00|72036.6|72016.6|72045.1|72025.1|72052.7|72032.7|72031.7|72011.7|637
1666807200000|2022-10-26 18:00:00|72045.3|72025.3|72022|72002|72045.7|72025.7|72021.4|72001.4|610
1666807500000|2022-10-26 18:05:00|72022.1|72002.1|72006.4|71986.4|72022.1|72002.1|72005|71985|591
1666807800000|2022-10-26 18:10:00|72007|71987|72006.5|71986.5|72012.1|71992.1|71996.4|71976.4|596
1666808100000|2022-10-26 18:15:00|72006.7|71986.7|71978.9|71958.9|72016.3|72001.1|71977.5|71957.5|568
1666808400000|2022-10-26 18:20:00|71979|71959|72004.3|71984.3|72009.9|71989.9|71952.5|71932.5|768
1666808700000|2022-10-26 18:25:00|72004|71984|71985.4|71965.4|72004|71984|71966.7|71946.7|791
1666809000000|2022-10-26 18:30:00|71985.2|71965.2|71965.5|71945.5|71994|71974|71957.1|71937.1|771
1666809300000|2022-10-26 18:35:00|71965.4|71945.4|71966.8|71946.8|71975.7|71955.7|71963.5|71943.5|742
1666809600000|2022-10-26 18:40:00|71966.4|71946.4|71968.6|71948.6|71975.3|71955.3|71963.3|71943.3|642
1666809900000|2022-10-26 18:45:00|71968.1|71948.1|71966.5|71946.5|71974.7|71954.7|71961.9|71941.9|659
1666810200000|2022-10-26 18:50:00|71966.7|71946.7|71979.3|71959.3|71980.9|71960.9|71965|71945|617
1666810500000|2022-10-26 18:55:00|71979.1|71959.1|71974.7|71954.7|71987.8|71967.8|71972.7|71952.7|595
1666810800000|2022-10-26 19:00:00|71975.5|71955.5|71993.5|71973.5|71995|71975|71975.5|71955.5|527
1666811100000|2022-10-26 19:05:00|71993.6|71973.6|72024.4|72004.4|72033.1|72017.4|71993.5|71973.5|657
1666811400000|2022-10-26 19:10:00|72025.3|72005.3|72038.4|72018.4|72041.4|72026.7|72015.8|71996.5|567
1666811700000|2022-10-26 19:15:00|72038.3|72018.3|72006.6|71986.6|72040.8|72024.3|72003.1|71983.1|577
1666812000000|2022-10-26 19:20:00|72005.2|71985.2|72014.6|71994.6|72019.6|71999.6|71987.1|71967.1|671
1666812300000|2022-10-26 19:25:00|72014.1|71994.1|72024.8|72004.8|72025.9|72005.9|72004.6|71984.6|628
1666812600000|2022-10-26 19:30:00|72024.7|72004.7|72023.3|72003.3|72025.9|72009.4|72014.1|71997.8|572
1666812900000|2022-10-26 19:35:00|72023.2|72003.2|72024.1|72004.1|72025.4|72005.4|72021.8|72001.8|555
1666813200000|2022-10-26 19:40:00|72024.2|72004.2|72022.5|72002.5|72025.2|72007.8|72011.4|71991.4|559
1666813500000|2022-10-26 19:45:00|72022.4|72002.4|71999.6|71979.6|72022.6|72002.6|71999.6|71979.6|654
1666813800000|2022-10-26 19:50:00|71998.9|71978.9|71991.9|71971.9|72001|71981|71988.3|71968.3|608
1666814100000|2022-10-26 19:55:00|71991.8|71971.8|71992|71972|71994.5|71974.5|71991.2|71971.2|620
1666814400000|2022-10-26 20:00:00|71991.5|71971.5|71987.8|71967.8|71999.6|71979.6|71987.3|71967.3|724
1666814700000|2022-10-26 20:05:00|71987.9|71967.9|71982.7|71962.7|71987.9|71973.7|71980.8|71960.8|214
1666815000000|2022-10-26 20:10:00|71983.2|71963.2|71923.6|71903.6|71985.4|71965.4|71919.1|71899.1|596
1666815300000|2022-10-26 20:15:00|71923.8|71903.8|71939.9|71919.9|71943.4|71923.4|71923.4|71903.4|397
1666815600000|2022-10-26 20:20:00|71939.7|71919.7|71913.1|71893.1|71941.2|71920|71905.4|71885.4|611
1666815900000|2022-10-26 20:25:00|71913.2|71893.2|71882.1|71862.1|71915.5|71895.5|71881.3|71856.5|409
1666816200000|2022-10-26 20:30:00|71881.8|71861.8|71898.6|71878.6|71903.3|71880.8|71881.3|71853.7|457
1666816500000|2022-10-26 20:35:00|71898.7|71878.7|71888.2|71868.2|71904.3|71880.4|71888.2|71864.6|247
1666816800000|2022-10-26 20:40:00|71889.2|71869.2|71897.4|71864.4|71905.5|71875.1|71889.2|71863.1|132
1666817100000|2022-10-26 20:45:00|71898.8|71866.1|71890.5|71870.5|71906.7|71874.6|71884.4|71836.3|465
1666817400000|2022-10-26 20:50:00|71887.7|71867.7|71894.5|71860.6|71903.7|71871.1|71885.4|71854.4|225
1666817700000|2022-10-26 20:55:00|71895|71860.5|71887.2|71853.2|71900.4|71872.8|71878.3|71842.1|201
1666818000000|2022-10-26 21:00:00|71888.1|71854|71976|71857|71976|71857|71888.1|71823.9|41
1666818300000|2022-10-26 21:05:00|71962.1|71843.1|71986.2|71867.2|71990.6|71871.6|71962.1|71843.1|43
1666818600000|2022-10-26 21:10:00|71984.3|71865.3|71984.7|71865.7|71998.2|71879.2|71952|71833|79
1666818900000|2022-10-26 21:15:00|72000.7|71881.7|71975.9|71856.9|72000.7|71881.7|71965.4|71846.4|66
1666819200000|2022-10-26 21:20:00|71976.5|71857.5|71966.8|71847.8|71996.7|71877.7|71952.6|71833.6|108
1666819500000|2022-10-26 21:25:00|71966.7|71847.7|71983.4|71864.4|71990.7|71871.7|71962.4|71843.4|104
1666819800000|2022-10-26 21:30:00|71983.5|71864.5|71981.1|71862.1|71989|71870|71976.7|71857.7|48
1666820100000|2022-10-26 21:35:00|71981.8|71862.8|71978.3|71859.3|71991.9|71872.9|71965.5|71846.5|52
1666820400000|2022-10-26 21:40:00|71972.8|71853.8|71978.7|71859.7|71988.9|71869.9|71959.8|71840.8|67
1666820700000|2022-10-26 21:45:00|71978|71859|71963.2|71844.2|71991.2|71872.2|71962.1|71843.1|74
1666821000000|2022-10-26 21:50:00|71967.7|71848.7|71963|71844|71993.5|71874.5|71962.2|71843.2|78
1666821300000|2022-10-26 21:55:00|71969.9|71850.9|71996.7|71877.7|71996.7|71877.7|71955|71836|63
1666821600000|2022-10-26 22:00:00|71996.9|71877.9|71942|71847.6|71996.9|71877.9|71936.4|71822.3|246
1666821900000|2022-10-26 22:05:00|71954.4|71841|71938.2|71853.4|71962.8|71869.4|71928.4|71827.6|94
1666822200000|2022-10-26 22:10:00|71922.9|71863.8|71944.8|71863.5|71959.3|71881.2|71922.7|71838.8|76
1666822500000|2022-10-26 22:15:00|71932.5|71863.6|71952|71879.3|71966.2|71879.3|71932.5|71839.2|81
1666822800000|2022-10-26 22:20:00|71938.2|71872.7|71931.2|71873.1|71969.3|71887.6|71921.5|71843.2|131
1666823100000|2022-10-26 22:25:00|71932.8|71874.1|71923|71874|71937.3|71874.7|71919.7|71854.4|45
1666823400000|2022-10-26 22:30:00|71927.6|71871.1|71938.6|71860.2|71945|71876.8|71919.1|71847.3|72
1666823700000|2022-10-26 22:35:00|71926.9|71876.6|71929.4|71863.4|71936.8|71878.8|71920.7|71854.8|42
1666824000000|2022-10-26 22:40:00|71934.4|71867.4|71933.4|71867.4|71936.9|71878.1|71920.1|71854.9|63
1666824300000|2022-10-26 22:45:00|71927.5|71877|71927.3|71877|71936.9|71880.9|71922.5|71854.8|46
1666824600000|2022-10-26 22:50:00|71927.4|71876.7|71934.8|71855.8|71942.8|71878|71922.5|71852.2|64
1666824900000|2022-10-26 22:55:00|71934.7|71856|71925.6|71873.4|71937.4|71876.3|71919.4|71856|79
1666825200000|2022-10-26 23:00:00|71920.3|71869.8|71918.5|71872.6|71954.2|71885.5|71905.5|71835.2|167
1666825500000|2022-10-26 23:05:00|71921.4|71870.1|71925.3|71867.4|71933.8|71881|71912.5|71856.1|147
1666825800000|2022-10-26 23:10:00|71922.8|71872.2|71918.4|71862.4|71958.5|71876.5|71915|71839.5|180
1666826100000|2022-10-26 23:15:00|71916.4|71864.8|71922.3|71852.6|71928.2|71877|71910|71834.6|115
1666826400000|2022-10-26 23:20:00|71922.7|71852.7|71908|71849.8|71931.7|71861.2|71904.1|71841.2|145
1666826700000|2022-10-26 23:25:00|71908.3|71849.1|71899.8|71832.6|71912.7|71850.2|71894|71829.7|126
1666827000000|2022-10-26 23:30:00|71901.3|71832.2|71890.9|71833.4|71904.1|71839.7|71888.3|71824.1|165
1666827300000|2022-10-26 23:35:00|71893.7|71829.3|71885.3|71835|71893.7|71837.7|71879.9|71829.3|80
1666827600000|2022-10-26 23:40:00|71885|71833.8|71886.6|71826.7|71890.9|71838.2|71875.2|71826.7|127
1666827900000|2022-10-26 23:45:00|71886.5|71832.5|71850.7|71830.7|71886.5|71843.1|71849.7|71820.9|429
1666828200000|2022-10-26 23:50:00|71851.5|71831.5|71836.7|71816.7|71857.7|71832.8|71835.5|71811|226
1666828500000|2022-10-26 23:55:00|71836.6|71816.6|71710.4|71690.4|71841.3|71816.6|71710.4|71686.2|402
1666828800000|2022-10-27 00:00:00|71709.9|71689.9|71746.8|71726.8|71760.9|71740.9|71690.1|71668.6|943
1666829100000|2022-10-27 00:05:00|71746.7|71726.7|71743.5|71723.5|71778.1|71758.1|71731.9|71711.9|515
1666829400000|2022-10-27 00:10:00|71743.4|71723.4|71739.6|71719.6|71767.3|71747.3|71731.9|71711.9|648
1666829700000|2022-10-27 00:15:00|71739.2|71719.2|71681.1|71661.1|71739.2|71719.2|71677.2|71657.2|805
1666830000000|2022-10-27 00:20:00|71678.9|71658.9|71687|71667|71699.2|71679.2|71673.5|71654.6|866
1666830300000|2022-10-27 00:25:00|71686.8|71666.8|71676.8|71656.8|71694.8|71674.8|71671.3|71651.3|805
1666830600000|2022-10-27 00:30:00|71676.7|71656.7|71720.9|71700.9|71722.2|71702.2|71676.2|71656.2|734
1666830900000|2022-10-27 00:35:00|71720.8|71700.8|71805.6|71785.6|71810.2|71790.2|71720.8|71700.8|775
1666831200000|2022-10-27 00:40:00|71805.9|71785.9|71767.4|71747.4|71806|71786|71759.7|71739.7|716
1666831500000|2022-10-27 00:45:00|71767.6|71747.6|71764.8|71744.8|71779.6|71759.6|71753.7|71733.7|612
1666831800000|2022-10-27 00:50:00|71765.3|71745.3|71778.1|71758.1|71810.6|71790.6|71764.1|71744.1|753
1666832100000|2022-10-27 00:55:00|71778.3|71758.3|71823.3|71803.3|71833.5|71813.5|71773.3|71753.3|731
1666832400000|2022-10-27 01:00:00|71822.7|71802.7|71816.5|71796.5|71853.6|71833.6|71794|71774|918
1666832700000|2022-10-27 01:05:00|71816.3|71796.3|71800.8|71780.8|71816.3|71796.3|71773.4|71753.4|901
1666833000000|2022-10-27 01:10:00|71801|71781|71770.8|71750.8|71804.9|71784.9|71770.8|71750.8|819
1666833300000|2022-10-27 01:15:00|71771.6|71751.6|71804.9|71784.9|71919.9|71893.6|71771.2|71744.4|1030
1666833600000|2022-10-27 01:20:00|71805|71785|71877.1|71857.1|71898.6|71878.6|71752|71732|1002
1666833900000|2022-10-27 01:25:00|71875.8|71855.8|71869.8|71849.8|71892.9|71872.9|71853.4|71833.4|860
1666834200000|2022-10-27 01:30:00|71870.3|71850.3|71818.8|71798.8|71885.8|71865.8|71754|71727.9|993
1666834500000|2022-10-27 01:35:00|71818.7|71798.7|71872|71852|71885|71865|71780.8|71760.8|1041
1666834800000|2022-10-27 01:40:00|71871.4|71851.4|71943.5|71923.5|71943.5|71923.5|71829.3|71809.3|1036
1666835100000|2022-10-27 01:45:00|71947|71927|71914.5|71894.5|71963.2|71943.2|71899.4|71879.4|1015
1666835400000|2022-10-27 01:50:00|71914.7|71894.7|71933.9|71913.9|71950.4|71935.7|71905.6|71885.6|888
1666835700000|2022-10-27 01:55:00|71933.8|71913.8|71956.9|71936.9|71960.6|71945|71914.9|71894.9|884
1666836000000|2022-10-27 02:00:00|71957.4|71937.4|72011.7|71991.7|72030.2|72010.2|71957.4|71937.4|929
1666836300000|2022-10-27 02:05:00|72010.9|71990.9|72002.1|71992.1|72019.5|72000.1|71979.2|71963.6|802
1666836600000|2022-10-27 02:10:00|72007|71987|72106.8|72086.8|72110.2|72095.8|72002.7|71987|906
1666836900000|2022-10-27 02:15:00|72105.7|72085.7|72101.5|72081.5|72116.9|72096.9|72083.6|72063.6|892
1666837200000|2022-10-27 02:20:00|72103.2|72083.2|72169.8|72149.8|72229.7|72209.7|72102.6|72082.9|990
1666837500000|2022-10-27 02:25:00|72170.1|72150.1|72186.9|72166.9|72216.1|72196.1|72159.1|72139.1|893
1666837800000|2022-10-27 02:30:00|72187.2|72167.2|72237|72217|72274.1|72254.1|72160.1|72140.1|944
1666838100000|2022-10-27 02:35:00|72239.4|72219.4|72303|72283|72307|72292.5|72238.1|72218.1|947
1666838400000|2022-10-27 02:40:00|72302.5|72282.5|72361|72341|72381.9|72361.9|72290.4|72270.4|973
1666838700000|2022-10-27 02:45:00|72360.8|72340.8|72275.4|72265.4|72360.8|72340.8|72253.5|72238.1|958
1666839000000|2022-10-27 02:50:00|72275.5|72265.5|72280.4|72260.4|72311.1|72291.1|72252.8|72232.8|942
1666839300000|2022-10-27 02:55:00|72279.4|72259.4|72249.9|72229.9|72280.5|72264.1|72227.3|72213|916
1666839600000|2022-10-27 03:00:00|72248.9|72228.9|72297|72277|72299.7|72282.8|72232.9|72217.3|870
1666839900000|2022-10-27 03:05:00|72293.1|72283.1|72182.7|72162.7|72304|72290.9|72182.7|72162.7|981
1666840200000|2022-10-27 03:10:00|72183.1|72163.1|72249.8|72229.8|72282.8|72262.8|72176.2|72156.2|912
1666840500000|2022-10-27 03:15:00|72250.4|72230.4|72225.3|72215.3|72251.1|72231.1|72212|72192|811
1666840800000|2022-10-27 03:20:00|72234.5|72214.5|72252.1|72232.1|72268.7|72248.7|72231.7|72211.7|782
1666841100000|2022-10-27 03:25:00|72252|72232|72235.1|72225.1|72256|72240.7|72228.5|72213.1|821
1666841400000|2022-10-27 03:30:00|72235.3|72225.3|72248.1|72228.1|72255.5|72241.4|72226.1|72210.5|679
1666841700000|2022-10-27 03:35:00|72247.5|72227.5|72276.8|72256.8|72290.4|72270.4|72231.8|72221.8|707
1666842000000|2022-10-27 03:40:00|72276.5|72256.5|72305.9|72285.9|72312.5|72297.1|72263.7|72243.7|694
1666842300000|2022-10-27 03:45:00|72306|72286|72371.8|72351.8|72381.3|72361.3|72302.9|72286|801
1666842600000|2022-10-27 03:50:00|72371.9|72351.9|72305.2|72285.2|72409.4|72394.2|72295|72275|838
1666842900000|2022-10-27 03:55:00|72305|72285|72309|72289|72325.2|72305.2|72297.7|72282.4|763
1666843200000|2022-10-27 04:00:00|72308.8|72288.8|72327.4|72317.4|72342.4|72329.4|72303|72283|769
1666843500000|2022-10-27 04:05:00|72327.5|72317.5|72354|72334|72361.8|72341.8|72307.5|72293.6|726
1666843800000|2022-10-27 04:10:00|72353.9|72333.9|72372|72352|72378.7|72365.1|72332.6|72313.8|730
1666844100000|2022-10-27 04:15:00|72372.4|72352.4|72396.2|72376.2|72407|72392.4|72367.5|72352.2|522
1666844400000|2022-10-27 04:20:00|72396.5|72376.5|72431.4|72411.4|72468.9|72448.9|72388.8|72374.2|741
1666844700000|2022-10-27 04:25:00|72432|72412|72407.1|72387.1|72436.4|72417|72397.7|72382.7|789
1666845000000|2022-10-27 04:30:00|72406.5|72386.5|72375.1|72355.1|72408.1|72388.1|72364.2|72349|754
1666845300000|2022-10-27 04:35:00|72375|72355|72381.5|72371.5|72420.4|72400.4|72367.4|72352.2|788
1666845600000|2022-10-27 04:40:00|72385.5|72365.5|72348.3|72338.3|72385.5|72370.1|72348|72333.2|730
1666845900000|2022-10-27 04:45:00|72348.5|72338.5|72347.4|72327.4|72353.4|72339.1|72331.5|72317.3|586
1666846200000|2022-10-27 04:50:00|72342|72332|72322.3|72302.3|72353.3|72338.6|72319.5|72299.5|681
1666846500000|2022-10-27 04:55:00|72322.7|72302.7|72304.2|72284.2|72330.9|72312.9|72284|72264|818
1666846800000|2022-10-27 05:00:00|72303.3|72283.3|72296.3|72276.3|72314.2|72294.2|72286.3|72266.3|757
1666847100000|2022-10-27 05:05:00|72295.5|72275.5|72289.7|72269.7|72315.3|72295.3|72287.2|72269.6|754
1666847400000|2022-10-27 05:10:00|72289.8|72269.8|72247.3|72227.3|72299.4|72284.6|72231.9|72216.7|773
1666847700000|2022-10-27 05:15:00|72247.7|72227.7|72233.2|72213.2|72269.7|72249.7|72220.5|72200.5|830
1666848000000|2022-10-27 05:20:00|72233.1|72213.1|72195.7|72175.7|72257.1|72241.9|72194.5|72174.5|858
1666848300000|2022-10-27 05:25:00|72194.9|72174.9|72237.3|72217.3|72243.2|72223.2|72179.5|72159.5|851
1666848600000|2022-10-27 05:30:00|72233.7|72223.7|72215|72195|72245.6|72227.9|72211.4|72194.6|785
1666848900000|2022-10-27 05:35:00|72208.5|72198.5|72085.7|72065.7|72214|72198.7|72068.3|72050.1|831
1666849200000|2022-10-27 05:40:00|72085.6|72065.6|71999.6|71979.6|72091.1|72071.8|71999.6|71979.6|884
1666849500000|2022-10-27 05:45:00|71994.7|71974.7|72061.7|72041.7|72062.6|72042.6|71968.7|71948.7|961
1666849800000|2022-10-27 05:50:00|72061.6|72041.6|72028|72008|72094.5|72074.5|71999.4|71979.4|886
1666850100000|2022-10-27 05:55:00|72028.1|72008.1|72074.9|72054.9|72074.9|72054.9|71960.9|71940.9|1004
1666850400000|2022-10-27 06:00:00|72074.8|72054.8|72084.7|72064.7|72092.5|72072.5|72007.7|71987.7|1047
1666850700000|2022-10-27 06:05:00|72084.5|72064.5|72190.8|72170.8|72230.6|72210.6|72070.4|72050.4|1008
1666851000000|2022-10-27 06:10:00|72191.5|72171.5|72176.1|72156.1|72217.3|72197.3|72138.6|72118.6|966
1666851300000|2022-10-27 06:15:00|72176|72156|72171.9|72151.9|72227.2|72210.4|72166.8|72146.8|996
1666851600000|2022-10-27 06:20:00|72172.4|72152.4|72247.7|72227.7|72257.2|72240.8|72162.6|72142.6|942
1666851900000|2022-10-27 06:25:00|72248.2|72228.2|72226.9|72206.9|72253.5|72235.9|72205.4|72185.4|868
1666852200000|2022-10-27 06:30:00|72227.3|72207.3|72262.5|72242.5|72282.1|72262.1|72226.6|72206.6|922
1666852500000|2022-10-27 06:35:00|72262.2|72242.2|72280.6|72260.6|72281.7|72261.7|72230.3|72211.9|802
1666852800000|2022-10-27 06:40:00|72282.8|72262.8|72304|72284|72312.1|72292.1|72269.9|72249.9|843
1666853100000|2022-10-27 06:45:00|72303.9|72283.9|72275.4|72255.4|72317.4|72297.4|72272.3|72252.3|888
1666853400000|2022-10-27 06:50:00|72275.3|72255.3|72278|72258|72283.3|72263.3|72245.6|72227.3|818
1666853700000|2022-10-27 06:55:00|72282|72262|72357.6|72337.6|72359.8|72339.8|72278.7|72262|1002
1666854000000|2022-10-27 07:00:00|72357.8|72337.8|72322.6|72302.6|72358.4|72338.4|72297.5|72277.5|1046
1666854300000|2022-10-27 07:05:00|72319.4|72309.4|72345.1|72325.1|72359.2|72344.1|72308.5|72288.5|961
1666854600000|2022-10-27 07:10:00|72344.8|72324.8|72314.1|72294.1|72345.8|72330.9|72290.5|72270.5|829
1666854900000|2022-10-27 07:15:00|72313.9|72293.9|72376.5|72356.5|72379.4|72359.4|72291.3|72271.3|878
1666855200000|2022-10-27 07:20:00|72376|72356|72426|72406|72426|72406|72352.4|72337.7|912
1666855500000|2022-10-27 07:25:00|72426.3|72406.3|72445.1|72425.1|72445.1|72425.1|72372.8|72352.8|999
1666855800000|2022-10-27 07:30:00|72445|72425|72453.6|72443.6|72478.9|72458.9|72431.4|72411.4|897
1666856100000|2022-10-27 07:35:00|72453.5|72443.5|72428.9|72408.9|72462.5|72448.1|72418|72398|914
1666856400000|2022-10-27 07:40:00|72426.2|72406.2|72399.5|72379.5|72434.6|72419.2|72397|72377|826
1666856700000|2022-10-27 07:45:00|72399.9|72379.9|72420.9|72400.9|72436.1|72416.1|72386|72370.9|805
1666857000000|2022-10-27 07:50:00|72420.8|72400.8|72417.4|72397.4|72424.2|72406.5|72403.8|72388.7|674
1666857300000|2022-10-27 07:55:00|72417.3|72397.3|72432.6|72412.6|72441.4|72421.4|72414.2|72394.2|781
1666857600000|2022-10-27 08:00:00|72433|72413|72433.5|72413.5|72488.6|72468.6|72433|72413|920
1666857900000|2022-10-27 08:05:00|72433.8|72413.8|72439.1|72419.1|72457.1|72438.1|72427.2|72413.1|781
1666858200000|2022-10-27 08:10:00|72438.7|72418.7|72435.8|72415.8|72448.8|72433.9|72414.6|72395.7|721
1666858500000|2022-10-27 08:15:00|72435.7|72415.7|72203.8|72183.8|72449.4|72429.4|72162.7|72142.7|1045
1666858800000|2022-10-27 08:20:00|72203.7|72183.7|72323.8|72303.8|72333.1|72313.1|72203.4|72183.4|951
1666859100000|2022-10-27 08:25:00|72323.2|72303.2|72329.1|72309.1|72358.9|72338.9|72299.1|72279.1|948
1666859400000|2022-10-27 08:30:00|72328.4|72308.4|72375.9|72355.9|72380.2|72360.2|72317.7|72297.7|912
1666859700000|2022-10-27 08:35:00|72375.8|72355.8|72390|72370|72397.8|72378.3|72363.3|72343.3|784
1666860000000|2022-10-27 08:40:00|72389.8|72369.8|72430.1|72410.1|72455.9|72435.9|72389.4|72369.4|868
1666860300000|2022-10-27 08:45:00|72429.5|72409.5|72368.1|72348.1|72429.5|72409.5|72358.9|72338.9|798
1666860600000|2022-10-27 08:50:00|72368.2|72348.2|72390.7|72370.7|72390.7|72370.7|72352.3|72337.4|858
1666860900000|2022-10-27 08:55:00|72389.7|72369.7|72421.1|72401.1|72424|72404|72384.2|72364.2|814
1666861200000|2022-10-27 09:00:00|72422.3|72402.3|72425.3|72405.3|72427.1|72407.7|72405.5|72387.9|870
1666861500000|2022-10-27 09:05:00|72426.1|72406.1|72476.3|72456.3|72489.7|72469.7|72424.2|72404.2|951
1666861800000|2022-10-27 09:10:00|72476.4|72456.4|72501.9|72481.9|72502|72482|72452.2|72432.2|850
1666862100000|2022-10-27 09:15:00|72502|72482|72510.4|72490.4|72526.1|72506.1|72485.7|72465.7|808
1666862400000|2022-10-27 09:20:00|72509.9|72489.9|72501.8|72481.8|72510.6|72490.6|72493.5|72473.5|669
1666862700000|2022-10-27 09:25:00|72501.7|72481.7|72542.5|72522.5|72551.3|72531.3|72489.3|72472.7|635
1666863000000|2022-10-27 09:30:00|72542.6|72522.6|72558.4|72538.4|72577.5|72557.5|72504.5|72484.5|875
1666863300000|2022-10-27 09:35:00|72558.5|72538.5|72586.9|72566.9|72593.6|72573.6|72547.1|72531|821
1666863600000|2022-10-27 09:40:00|72584.5|72564.5|72613.8|72593.8|72622.2|72602.2|72577|72557|736
1666863900000|2022-10-27 09:45:00|72614|72594|72624.8|72604.8|72641|72621|72603.9|72583.9|853
1666864200000|2022-10-27 09:50:00|72625|72605|72561.3|72541.3|72625.1|72607.2|72549.9|72530.7|815
1666864500000|2022-10-27 09:55:00|72561.7|72541.7|72575.2|72555.2|72587.4|72567.4|72552.4|72535.5|443
1666864800000|2022-10-27 10:00:00|72575.3|72555.3|72562.9|72542.9|72587|72567|72557.1|72537.1|493
1666865100000|2022-10-27 10:05:00|72563.3|72543.3|72515.2|72495.2|72576.3|72556.3|72514|72494|557
1666865400000|2022-10-27 10:10:00|72514.1|72494.1|72466.2|72446.2|72514.4|72494.4|72465.5|72445.5|572
1666865700000|2022-10-27 10:15:00|72467.5|72447.5|72440|72420|72476|72456|72437.1|72417.1|767
1666866000000|2022-10-27 10:20:00|72439.9|72419.9|72473.8|72453.8|72475.8|72455.8|72433.5|72413.5|656
1666866300000|2022-10-27 10:25:00|72473.7|72453.7|72499|72479|72503.6|72483.6|72472.2|72452.2|724
1666866600000|2022-10-27 10:30:00|72499.6|72479.6|72493.9|72483.9|72527.9|72507.9|72483.1|72463.1|823
1666866900000|2022-10-27 10:35:00|72494.1|72484.1|72510.5|72490.5|72521.8|72501.8|72488.6|72473.7|886
1666867200000|2022-10-27 10:40:00|72510.4|72490.4|72579.6|72559.6|72591.5|72571.5|72510.2|72490.2|941
1666867500000|2022-10-27 10:45:00|72579.4|72559.4|72566.3|72546.3|72588.8|72568.8|72552|72532|850
1666867800000|2022-10-27 10:50:00|72565.7|72545.7|72539|72519|72578.1|72558.1|72536.3|72516.3|837
1666868100000|2022-10-27 10:55:00|72539.2|72519.2|72512.8|72492.8|72539.2|72519.2|72502.1|72482.1|679
1666868400000|2022-10-27 11:00:00|72512.9|72492.9|72485.4|72465.4|72516.7|72496.7|72463.3|72443.3|827
1666868700000|2022-10-27 11:05:00|72485.9|72465.9|72489.8|72469.8|72526.3|72506.3|72476.8|72456.8|945
1666869000000|2022-10-27 11:10:00|72489.6|72469.6|72501.9|72481.9|72509.3|72489.3|72486.7|72467.2|767
1666869300000|2022-10-27 11:15:00|72502.5|72482.5|72501.8|72481.8|72520|72502.2|72482.3|72467.3|694
1666869600000|2022-10-27 11:20:00|72501.9|72481.9|72473.6|72453.6|72517.3|72497.6|72467.9|72447.9|652
1666869900000|2022-10-27 11:25:00|72474.2|72454.2|72462.1|72442.1|72499.4|72479.4|72454.4|72434.4|820
1666870200000|2022-10-27 11:30:00|72461.9|72441.9|72462.6|72442.6|72487.2|72467.2|72450.1|72430.1|921
1666870500000|2022-10-27 11:35:00|72462.7|72442.7|72496|72476|72512.2|72497.6|72462.7|72442.7|905
1666870800000|2022-10-27 11:40:00|72496.2|72476.2|72500.6|72480.6|72514.9|72494.9|72487.4|72467.4|961
1666871100000|2022-10-27 11:45:00|72499.2|72479.2|72522.2|72502.2|72535.7|72515.7|72490.6|72470.6|916
1666871400000|2022-10-27 11:50:00|72522|72502|72508.4|72488.4|72529.7|72509.7|72502|72482|954
1666871700000|2022-10-27 11:55:00|72508.8|72488.8|72497.9|72477.9|72513|72493|72494.6|72474.6|927
1666872000000|2022-10-27 12:00:00|72498.2|72478.2|72532.7|72512.7|72537.4|72517.4|72487.2|72467.2|893
1666872300000|2022-10-27 12:05:00|72533.1|72513.1|72599.6|72579.6|72608.5|72588.5|72532.5|72512.5|895
1666872600000|2022-10-27 12:10:00|72600.8|72580.8|72607.6|72587.6|72638.3|72618.3|72596.1|72576.1|820
1666872900000|2022-10-27 12:15:00|72607.4|72587.4|72607.1|72587.1|72643.8|72623.8|72592.4|72572.4|971
1666873200000|2022-10-27 12:20:00|72608.5|72588.5|72636|72616|72662.7|72642.7|72608.5|72588.5|1064
1666873500000|2022-10-27 12:25:00|72635.4|72615.4|72672.3|72632.4|72700.8|72680.8|72630.8|72610.8|947
1666873800000|2022-10-27 12:30:00|72672.4|72632.5|72576.9|72556.9|72696.6|72663.1|72532.6|72512.6|1077
1666874100000|2022-10-27 12:35:00|72575.6|72555.6|72576.3|72556.3|72590.9|72570.9|72538.5|72518.5|1115
1666874400000|2022-10-27 12:40:00|72574.4|72554.4|72487.3|72467.3|72574.4|72554.4|72484.5|72464.5|1116
1666874700000|2022-10-27 12:45:00|72487.2|72467.2|72552.1|72532.1|72593.1|72573.1|72479.2|72463.4|1106
1666875000000|2022-10-27 12:50:00|72551.6|72531.6|72573.4|72553.4|72578.7|72558.7|72500|72480|1139
1666875300000|2022-10-27 12:55:00|72574.2|72554.2|72530.6|72510.6|72574.2|72554.2|72504.5|72484.5|1061
1666875600000|2022-10-27 13:00:00|72530.3|72510.3|72571.7|72551.7|72627.4|72607.4|72505|72485|1078
1666875900000|2022-10-27 13:05:00|72571.3|72551.3|72553.1|72533.1|72602.7|72582.7|72551.6|72531.6|1099
1666876200000|2022-10-27 13:10:00|72554|72534|72586.5|72566.5|72595.8|72575.8|72537.1|72517.1|1094
1666876500000|2022-10-27 13:15:00|72586.1|72566.1|72490.8|72470.8|72586.1|72566.1|72458.8|72438.8|1076
1666876800000|2022-10-27 13:20:00|72493.8|72473.8|72476.3|72456.3|72496|72476|72434.7|72414.7|1007
1666877100000|2022-10-27 13:25:00|72475.5|72455.5|72454.4|72434.4|72479.9|72459.9|72444.9|72426.3|1043
1666877400000|2022-10-27 13:30:00|72455.1|72435.1|72425.4|72405.4|72457|72437|72394.2|72374.2|1123
1666877700000|2022-10-27 13:35:00|72426.4|72406.4|72373.8|72353.8|72430.1|72410.1|72366.7|72346.7|1096
1666878000000|2022-10-27 13:40:00|72373.5|72353.5|72381.7|72361.7|72426.8|72406.8|72364.5|72344.5|1056
1666878300000|2022-10-27 13:45:00|72381.3|72361.3|72480.7|72460.7|72485|72465|72370.9|72350.9|1070
1666878600000|2022-10-27 13:50:00|72481.1|72461.1|72524.4|72504.4|72546.6|72526.6|72480.5|72460.5|1013
1666878900000|2022-10-27 13:55:00|72525.6|72505.6|72499.5|72479.5|72550.8|72530.8|72491.5|72471.5|1021
1666879200000|2022-10-27 14:00:00|72499.9|72479.9|72432.4|72412.4|72507.9|72487.9|72425.3|72405.3|1036
1666879500000|2022-10-27 14:05:00|72432.1|72412.1|72400|72380|72433.5|72413.5|72393.8|72373.8|1015
1666879800000|2022-10-27 14:10:00|72401.2|72381.2|72366.4|72346.4|72429.3|72409.3|72359.5|72339.5|999
1666880100000|2022-10-27 14:15:00|72364.4|72344.4|72352.1|72332.1|72381|72361|72331.6|72316.5|1002
1666880400000|2022-10-27 14:20:00|72351|72331|72304.6|72284.6|72362.1|72342.1|72300.3|72282.2|953
1666880700000|2022-10-27 14:25:00|72304.2|72284.2|72277.5|72257.5|72323.9|72303.9|72273.7|72253.7|994
1666881000000|2022-10-27 14:30:00|72277.6|72257.6|72321|72301|72322.8|72302.8|72253.1|72233.1|1001
1666881300000|2022-10-27 14:35:00|72321.1|72301.1|72365|72345|72386.6|72366.6|72310.6|72290.6|998
1666881600000|2022-10-27 14:40:00|72365.1|72345.1|72428.8|72408.8|72441.1|72423.2|72358.6|72338.6|991
1666881900000|2022-10-27 14:45:00|72429.4|72409.4|72409.8|72389.8|72432.5|72412.5|72389|72369|1021
1666882200000|2022-10-27 14:50:00|72419.8|72399.8|72392.9|72372.9|72444.4|72424.4|72376.9|72356.9|1059
1666882500000|2022-10-27 14:55:00|72393.3|72373.3|72387.3|72377.3|72411.8|72391.8|72370.3|72351.1|932
1666882800000|2022-10-27 15:00:00|72387.4|72377.4|72364|72344|72414.4|72400.3|72346.8|72326.8|975
1666883100000|2022-10-27 15:05:00|72365.1|72345.1|72333|72313|72370.5|72350.5|72332.7|72312.7|867
1666883400000|2022-10-27 15:10:00|72332.6|72312.6|72327.5|72317.5|72352.8|72332.8|72309.5|72296.8|854
1666883700000|2022-10-27 15:15:00|72333|72313|72372.7|72352.7|72387.6|72367.6|72325.8|72305.8|933
1666884000000|2022-10-27 15:20:00|72372|72352|72324.7|72304.7|72375|72355|72317.1|72302.3|954
1666884300000|2022-10-27 15:25:00|72324.8|72304.8|72337.4|72317.4|72355.8|72335.8|72317.9|72302.3|852
1666884600000|2022-10-27 15:30:00|72337.5|72317.5|72352.2|72332.2|72362.7|72342.7|72323.1|72303.1|958
1666884900000|2022-10-27 15:35:00|72350.5|72330.5|72408.8|72388.8|72423.1|72403.1|72333.2|72313.2|1029
1666885200000|2022-10-27 15:40:00|72411.8|72391.8|72452.1|72432.1|72470.3|72450.3|72400.1|72380.1|1039
1666885500000|2022-10-27 15:45:00|72452.3|72432.3|72429.5|72409.5|72475.5|72455.5|72421.8|72401.8|927
1666885800000|2022-10-27 15:50:00|72430.2|72410.2|72471.3|72451.3|72475.6|72455.6|72422.9|72402.9|960
1666886100000|2022-10-27 15:55:00|72471.2|72451.2|72489.5|72469.5|72499.9|72479.9|72455.2|72435.2|1008
1666886400000|2022-10-27 16:00:00|72487.9|72467.9|72468.3|72448.3|72498.5|72478.5|72457.2|72440.2|899
1666886700000|2022-10-27 16:05:00|72468.9|72448.9|72462|72442|72480.4|72460.4|72440.9|72420.9|958
1666887000000|2022-10-27 16:10:00|72463.2|72443.2|72470|72450|72487.6|72468|72463.2|72443.2|919
1666887300000|2022-10-27 16:15:00|72470.6|72450.6|72499.9|72479.9|72500.1|72480.1|72457.8|72438.4|791
1666887600000|2022-10-27 16:20:00|72501.2|72481.2|72498.7|72478.7|72509.2|72494.2|72484.4|72464.4|838
1666887900000|2022-10-27 16:25:00|72498.2|72478.2|72543.7|72523.7|72547.7|72527.7|72493.9|72473.9|945
1666888200000|2022-10-27 16:30:00|72544.5|72524.5|72532.7|72522.7|72546.4|72530.1|72513.4|72497.2|899
1666888500000|2022-10-27 16:35:00|72532.8|72522.8|72530.5|72510.5|72538.7|72524.4|72508.3|72492.9|732
1666888800000|2022-10-27 16:40:00|72530.8|72510.8|72534.1|72524.1|72540.4|72524.2|72520|72500|614
1666889100000|2022-10-27 16:45:00|72540.2|72520.2|72528|72508|72555.6|72535.6|72519.1|72499.1|753
1666889400000|2022-10-27 16:50:00|72527.5|72507.5|72531.7|72511.7|72538.6|72520.1|72513.7|72499.9|730
1666889700000|2022-10-27 16:55:00|72530.8|72510.8|72524.5|72504.5|72542.3|72522.3|72516.2|72498.1|793
1666890000000|2022-10-27 17:00:00|72524.2|72504.2|72522.2|72502.2|72542.6|72522.6|72509.4|72489.4|877
1666890300000|2022-10-27 17:05:00|72524.4|72504.4|72473.6|72453.6|72525.9|72507.9|72471.5|72451.5|805
1666890600000|2022-10-27 17:10:00|72473.7|72453.7|72469.6|72449.6|72484.8|72465.3|72462.5|72443.4|718
1666890900000|2022-10-27 17:15:00|72471.1|72451.1|72457.3|72437.3|72476.4|72458.6|72450.8|72436.4|801
1666891200000|2022-10-27 17:20:00|72457|72437|72469.2|72449.2|72473|72460.5|72447.2|72429.8|669
1666891500000|2022-10-27 17:25:00|72467.6|72447.6|72473.7|72463.7|72480.7|72465.6|72461.3|72446.3|631
1666891800000|2022-10-27 17:30:00|72477.9|72457.9|72478.1|72458.1|72485.7|72470.6|72461.2|72445|646
1666892100000|2022-10-27 17:35:00|72476.5|72456.5|72502.6|72482.6|72503.1|72483.1|72468|72448|560
1666892400000|2022-10-27 17:40:00|72502.7|72482.7|72492.7|72472.7|72511.7|72491.7|72488.1|72468.1|580
1666892700000|2022-10-27 17:45:00|72493.8|72473.8|72511.2|72491.2|72514.7|72494.7|72485|72465|637
1666893000000|2022-10-27 17:50:00|72511.4|72491.4|72520.7|72500.7|72524.9|72504.9|72511.4|72491.4|466
1666893300000|2022-10-27 17:55:00|72520.8|72500.8|72528.2|72508.2|72535.6|72520|72509.7|72490.5|436
1666893600000|2022-10-27 18:00:00|72528.5|72508.5|72509.7|72499.7|72531.2|72512.2|72509.7|72494.8|476
1666893900000|2022-10-27 18:05:00|72509.6|72499.6|72522.5|72502.5|72529.5|72515|72508.6|72493.8|400
1666894200000|2022-10-27 18:10:00|72523.5|72503.5|72520.6|72500.6|72530.5|72517.6|72510.7|72495|546
1666894500000|2022-10-27 18:15:00|72520.5|72500.5|72507.7|72487.7|72520.5|72505.6|72505.7|72486.6|311
1666894800000|2022-10-27 18:20:00|72507.9|72487.9|72507.3|72487.3|72517.5|72500.1|72502.5|72486.2|401
1666895100000|2022-10-27 18:25:00|72507.5|72487.5|72526.2|72506.2|72526.7|72510.8|72505.9|72487.1|458
1666895400000|2022-10-27 18:30:00|72526.3|72506.3|72520.9|72500.9|72534.9|72514.9|72516.2|72499.7|483
1666895700000|2022-10-27 18:35:00|72521.2|72501.2|72516.6|72496.6|72525.5|72508.4|72515.3|72495.7|321
1666896000000|2022-10-27 18:40:00|72516.5|72496.5|72513.2|72493.2|72516.5|72499.5|72501.3|72485.9|395
1666896300000|2022-10-27 18:45:00|72513.4|72493.4|72523.4|72503.4|72526|72507.2|72508.1|72488.1|431
1666896600000|2022-10-27 18:50:00|72523.1|72503.1|72521.4|72501.4|72529.7|72509.7|72514.3|72497.9|532
1666896900000|2022-10-27 18:55:00|72521.3|72501.3|72519.4|72509.4|72527.6|72513.3|72519.3|72501.3|567
1666897200000|2022-10-27 19:00:00|72519.6|72509.6|72526.3|72506.3|72527.1|72511.3|72513.8|72499.3|614
1666897500000|2022-10-27 19:05:00|72526.2|72506.2|72553.7|72533.7|72554.7|72536.5|72517.3|72502.1|577
1666897800000|2022-10-27 19:10:00|72553.6|72533.6|72542|72522|72556.5|72536.5|72537.7|72517.7|566
1666898100000|2022-10-27 19:15:00|72541.8|72521.8|72536.6|72516.6|72541.8|72521.8|72524.6|72509.9|520
1666898400000|2022-10-27 19:20:00|72536.4|72516.4|72535.9|72515.9|72537|72520.7|72526.8|72510.2|522
1666898700000|2022-10-27 19:25:00|72535.8|72515.8|72540.3|72520.3|72546.1|72530.2|72531|72513.7|536
1666899000000|2022-10-27 19:30:00|72540.2|72520.2|72538.2|72518.2|72544.8|72529.4|72532.1|72512.1|545
1666899300000|2022-10-27 19:35:00|72538.3|72518.3|72543.4|72523.4|72546.1|72526.1|72538.3|72518.3|438
1666899600000|2022-10-27 19:40:00|72543.3|72523.3|72546.4|72526.4|72548.5|72528.5|72537.5|72522.1|486
1666899900000|2022-10-27 19:45:00|72546.5|72526.5|72551.4|72531.4|72551.6|72531.6|72544.1|72524.1|476
1666900200000|2022-10-27 19:50:00|72550.2|72530.2|72543.5|72533.5|72550.2|72536.3|72539.3|72523.1|469
1666900500000|2022-10-27 19:55:00|72542.9|72532.9|72545.8|72525.8|72550|72534.7|72534.3|72519.1|578
1666900800000|2022-10-27 20:00:00|72545.7|72525.7|72542.3|72522.3|72547|72527|72539.4|72519.4|490
1666901100000|2022-10-27 20:05:00|72542.2|72522.2|72549.2|72529.2|72549.9|72529.9|72541.7|72521.7|293
1666901400000|2022-10-27 20:10:00|72549|72529|72564.7|72544.7|72575|72555|72549|72529|606
1666901700000|2022-10-27 20:15:00|72564.8|72544.8|72564.4|72544.4|72567.7|72547.7|72562.8|72542.8|370
1666902000000|2022-10-27 20:20:00|72564.5|72544.5|72567.2|72547.2|72568.6|72548.6|72563.6|72543.6|381
1666902300000|2022-10-27 20:25:00|72567.3|72547.3|72567|72547|72569.4|72549.4|72565.8|72545.8|308
1666902600000|2022-10-27 20:30:00|72566.8|72546.8|72563.1|72543.1|72568.5|72548.5|72563.1|72543.1|297
1666902900000|2022-10-27 20:35:00|72563.3|72543.3|72544.6|72524.6|72564.3|72544.3|72532.7|72512.7|124
1666903200000|2022-10-27 20:40:00|72544.5|72524.5|72551.1|72531.1|72552.8|72532.8|72541.3|72521.3|95
1666903500000|2022-10-27 20:45:00|72551.2|72531.2|72553|72498.7|72574.3|72538.2|72539.3|72480.5|408
1666903800000|2022-10-27 20:50:00|72553.1|72498.6|72529.9|72485.9|72570.9|72506.5|72523.3|72449.8|426
1666904100000|2022-10-27 20:55:00|72529.5|72487.8|72584.4|72465.4|72584.4|72494.3|72525.8|72432.1|378
1666904400000|2022-10-27 21:00:00|72586.1|72467.1|72601.7|72482.7|72608.1|72489.1|72572|72453|36
1666904700000|2022-10-27 21:05:00|72586.8|72467.8|72622.8|72503.8|72635.5|72516.5|72586.6|72467.6|67
1666905000000|2022-10-27 21:10:00|72622.9|72503.9|72632.8|72513.8|72633.8|72514.8|72618.9|72499.9|63
1666905300000|2022-10-27 21:15:00|72627|72508|72614.4|72495.4|72635|72516|72606.9|72487.9|125
1666905600000|2022-10-27 21:20:00|72610.4|72491.4|72585.7|72466.7|72631.4|72512.4|72583.6|72464.6|55
1666905900000|2022-10-27 21:25:00|72587.6|72468.6|72569.1|72454.6|72631|72512|72560.2|72454.2|144
1666906200000|2022-10-27 21:30:00|72569.2|72454.1|72568.8|72465.1|72579.5|72477.5|72562|72449.5|51
1666906500000|2022-10-27 21:35:00|72571.2|72462.9|72558.4|72474.3|72574.6|72480.7|72547.5|72428.5|78
1666906800000|2022-10-27 21:40:00|72559.1|72477|72562.9|72463.3|72564.1|72482|72557.6|72449.3|35
1666907100000|2022-10-27 21:45:00|72565.9|72463|72570.7|72469.7|72578.2|72477.6|72548.2|72429.2|72
1666907400000|2022-10-27 21:50:00|72573.1|72468.3|72568.1|72467.3|72578.1|72477.7|72552.3|72433.3|86
1666907700000|2022-10-27 21:55:00|72569.2|72470.9|72547.7|72428.7|72574.4|72485.5|72533.5|72414.5|106
1666908000000|2022-10-27 22:00:00|72546.7|72427.7|72532.7|72413.7|72569.9|72450.9|72505.8|72386.8|141
1666908300000|2022-10-27 22:05:00|72531.4|72412.4|72555.8|72436.8|72565.4|72446.4|72518.2|72399.2|149
1666908600000|2022-10-27 22:10:00|72556|72437|72561.2|72442.2|72569.7|72450.7|72548.3|72429.3|77
1666908900000|2022-10-27 22:15:00|72561.5|72442.5|72570|72451|72596.4|72477.4|72551|72432|98
1666909200000|2022-10-27 22:20:00|72559.7|72440.7|72566.7|72447.7|72581.7|72462.7|72547|72428|63
1666909500000|2022-10-27 22:25:00|72560.8|72441.8|72557.1|72462.8|72579.2|72496|72551.4|72434.5|193
1666909800000|2022-10-27 22:30:00|72555.7|72461.4|72558.3|72456.9|72569.1|72506|72544.5|72445.4|174
1666910100000|2022-10-27 22:35:00|72552.5|72464.7|72553.2|72460.3|72570|72506|72544.1|72438.2|175
1666910400000|2022-10-27 22:40:00|72553.3|72459.4|72565.2|72446.2|72568.7|72475.5|72544.5|72438.7|152
1666910700000|2022-10-27 22:45:00|72550.4|72457|72550.8|72457.2|72568.7|72469.8|72546.4|72437.1|79
1666911000000|2022-10-27 22:50:00|72555.6|72466.3|72553|72443.1|72568.9|72471.5|72538.5|72435.3|114
1666911300000|2022-10-27 22:55:00|72552.6|72441.9|72560.8|72453.7|72566.8|72473.6|72543.5|72436.6|185
1666911600000|2022-10-27 23:00:00|72558.4|72456.1|72545.3|72451.4|72569.3|72474.9|72538.9|72439.6|238
1666911900000|2022-10-27 23:05:00|72543.2|72444.9|72554.2|72458.4|72572.2|72480|72542.2|72438.9|122
1666912200000|2022-10-27 23:10:00|72545|72456.2|72539.2|72466.6|72568.1|72477.7|72535.6|72433|98
1666912500000|2022-10-27 23:15:00|72539.1|72466.7|72540.6|72487|72548.5|72491|72529.9|72458.6|157
1666912800000|2022-10-27 23:20:00|72538.8|72486.5|72539.3|72484.7|72549.1|72492.4|72531|72464.1|79
1666913100000|2022-10-27 23:25:00|72539.9|72480.8|72559.6|72440.6|72562|72491.6|72520|72440.5|120
1666913400000|2022-10-27 23:30:00|72559.2|72454.3|72540.7|72464|72559.2|72488|72531.9|72447.3|131
1666913700000|2022-10-27 23:35:00|72540.6|72464.1|72537.6|72467.2|72552.9|72469.6|72534.8|72458|108
1666914000000|2022-10-27 23:40:00|72534.6|72470.8|72545.3|72470.8|72553.1|72474.5|72532.1|72462.1|75
1666914300000|2022-10-27 23:45:00|72545.4|72474.1|72589|72524.5|72649.7|72552.1|72539.1|72453.5|311
1666914600000|2022-10-27 23:50:00|72582.7|72532.1|72582.2|72540.1|72585.3|72549.5|72566.4|72527.8|212
1666914900000|2022-10-27 23:55:00|72577.4|72540.7|72577.2|72538.9|72589.6|72551.2|72567|72532.9|324
1666915200000|2022-10-28 00:00:00|72575.7|72539.3|72609.6|72553.5|72669.8|72570|72567.4|72520.8|735
1666915500000|2022-10-28 00:05:00|72609.8|72555.5|72610.3|72545.2|72662|72562.1|72584.5|72532.2|530
1666915800000|2022-10-28 00:10:00|72609.7|72540.8|72599.5|72565.9|72621.9|72575.2|72573.7|72524.9|590
1666916100000|2022-10-28 00:15:00|72601.2|72566.9|72657|72598.7|72685|72607.8|72583.6|72555.7|801
1666916400000|2022-10-28 00:20:00|72658.1|72595.3|72628.2|72594.5|72660.3|72619.6|72617.2|72587.8|683
1666916700000|2022-10-28 00:25:00|72628.3|72594.2|72622.9|72602.9|72632.9|72605.3|72619.5|72591.2|408
1666917000000|2022-10-28 00:30:00|72627.8|72595.5|72632.9|72612.9|72634.4|72614.4|72616.3|72584.8|502
1666917300000|2022-10-28 00:35:00|72632.8|72612.8|72611.6|72591.6|72650.2|72630.2|72607.9|72587.9|435
1666917600000|2022-10-28 00:40:00|72611.5|72591.5|72586.2|72566.2|72616.8|72596.8|72579.2|72559.2|540
1666917900000|2022-10-28 00:45:00|72586.7|72566.7|72596.9|72576.9|72601.9|72581.9|72571.6|72551.6|600
1666918200000|2022-10-28 00:50:00|72597|72577|72594.7|72574.7|72601.3|72581.3|72584.7|72564.7|620
1666918500000|2022-10-28 00:55:00|72593.2|72573.2|72583.8|72563.8|72600.2|72580.2|72576.7|72556.7|613
1666918800000|2022-10-28 01:00:00|72583.2|72563.2|72508.8|72488.8|72583.2|72563.2|72507.3|72487.3|800
1666919100000|2022-10-28 01:05:00|72508.9|72488.9|72518.3|72498.3|72548.6|72528.6|72508.9|72488.9|805
1666919400000|2022-10-28 01:10:00|72517.8|72497.8|72537.2|72517.2|72590.6|72570.6|72494.7|72474.7|813
1666919700000|2022-10-28 01:15:00|72546.5|72526.5|72593.3|72573.3|72710.5|72690.5|72537.7|72517.7|960
1666920000000|2022-10-28 01:20:00|72593.4|72573.4|72565|72545|72616.7|72596.7|72554.4|72538.6|854
1666920300000|2022-10-28 01:25:00|72564.8|72544.8|72572|72552|72580.1|72560.1|72552.8|72532.8|728
1666920600000|2022-10-28 01:30:00|72572.4|72552.4|72600.5|72580.5|72616.2|72596.2|72555.4|72535.4|949
1666920900000|2022-10-28 01:35:00|72600.4|72580.4|72472.2|72452.2|72610.4|72591.5|72437.8|72417.8|956
1666921200000|2022-10-28 01:40:00|72471.6|72451.6|72431.3|72411.3|72475.5|72455.5|72337.5|72317.5|1006
1666921500000|2022-10-28 01:45:00|72431.4|72411.4|72431.2|72411.2|72449.1|72429.1|72387.1|72367.1|959
1666921800000|2022-10-28 01:50:00|72431.1|72411.1|72358.1|72338.1|72432.6|72412.6|72342|72322|948
1666922100000|2022-10-28 01:55:00|72358.2|72338.2|72294.2|72274.2|72365.6|72345.6|72273.4|72253.4|911
1666922400000|2022-10-28 02:00:00|72295.1|72275.1|72308.8|72288.8|72314.4|72294.4|72263.7|72243.7|894
1666922700000|2022-10-28 02:05:00|72310|72290|72394.5|72374.5|72394.7|72374.7|72309.6|72289.6|909
1666923000000|2022-10-28 02:10:00|72394.4|72374.4|72388.1|72368.1|72405.5|72385.5|72354.6|72334.6|866
1666923300000|2022-10-28 02:15:00|72387.9|72367.9|72395.9|72375.9|72402.5|72382.5|72374.3|72359|792
1666923600000|2022-10-28 02:20:00|72396|72376|72398.5|72378.5|72403.7|72384.1|72375.2|72356.7|801
1666923900000|2022-10-28 02:25:00|72399|72379|72399.8|72379.8|72424.9|72404.9|72385.3|72365.3|939
1666924200000|2022-10-28 02:30:00|72399.7|72379.7|72401.8|72381.8|72426.3|72406.3|72377.4|72357.4|987
1666924500000|2022-10-28 02:35:00|72402.1|72382.1|72441.4|72421.4|72441.7|72421.7|72380.9|72360.9|904
1666924800000|2022-10-28 02:40:00|72442.9|72422.9|72457.5|72437.5|72458|72438|72433|72413|885
1666925100000|2022-10-28 02:45:00|72456.4|72436.4|72509|72489|72510.2|72490.2|72455|72435|923
1666925400000|2022-10-28 02:50:00|72509.1|72489.1|72523.5|72503.5|72550.8|72536|72486.2|72466.2|1072
1666925700000|2022-10-28 02:55:00|72526.8|72506.8|72475.4|72455.4|72540.4|72520.4|72460|72440|1082
1666926000000|2022-10-28 03:00:00|72475.6|72455.6|72449.6|72429.6|72481|72461|72417.5|72397.5|1041
1666926300000|2022-10-28 03:05:00|72454.6|72434.6|72465.3|72445.3|72482.1|72462.1|72453.4|72433.4|947
1666926600000|2022-10-28 03:10:00|72466.4|72446.4|72467.1|72447.1|72477.9|72461.1|72455.1|72435.1|881
1666926900000|2022-10-28 03:15:00|72466.6|72446.6|72473.6|72453.6|72480.5|72460.5|72459.6|72439.6|732
1666927200000|2022-10-28 03:20:00|72473.8|72453.8|72458|72448|72477.8|72462.3|72455|72442.7|632
1666927500000|2022-10-28 03:25:00|72463.5|72443.5|72479.4|72469.4|72487.9|72473.7|72453.9|72438.7|563
1666927800000|2022-10-28 03:30:00|72480.2|72470.2|72407.3|72387.3|72485.6|72470.5|72394.9|72378.5|737
1666928100000|2022-10-28 03:35:00|72407.2|72387.2|72388.3|72378.3|72411.8|72396.9|72384.3|72371.9|639
1666928400000|2022-10-28 03:40:00|72389.2|72379.2|72376.3|72356.3|72390.7|72380.7|72367.5|72352.7|729
1666928700000|2022-10-28 03:45:00|72376.9|72356.9|72381.6|72361.6|72385.1|72369.9|72367.4|72352.8|670
1666929000000|2022-10-28 03:50:00|72381.7|72361.7|72376.9|72366.9|72401.2|72382|72371.9|72357.6|662
1666929300000|2022-10-28 03:55:00|72377|72367|72331.2|72311.2|72379|72368.4|72326.7|72306.7|762
1666929600000|2022-10-28 04:00:00|72332.1|72312.1|72338.5|72318.5|72338.6|72318.6|72299.2|72283.1|738
1666929900000|2022-10-28 04:05:00|72338.4|72318.4|72328.5|72308.5|72343.2|72324.3|72324.7|72304.7|643
1666930200000|2022-10-28 04:10:00|72328.4|72308.4|72335.5|72315.5|72335.9|72315.9|72298.5|72278.5|795
1666930500000|2022-10-28 04:15:00|72335.4|72315.4|72310.4|72300.4|72335.6|72315.6|72303.7|72287.5|612
1666930800000|2022-10-28 04:20:00|72310.3|72300.3|72342.5|72332.5|72348.6|72333.7|72308.7|72293.4|620
1666931100000|2022-10-28 04:25:00|72342.1|72332.1|72358.4|72338.4|72359.7|72348|72331.3|72311.3|587
1666931400000|2022-10-28 04:30:00|72357.8|72337.8|72373.7|72353.7|72388|72371.9|72352|72334|730
1666931700000|2022-10-28 04:35:00|72373.8|72353.8|72382|72362|72383.8|72363.8|72361.7|72344.6|598
1666932000000|2022-10-28 04:40:00|72381.3|72361.3|72379|72369|72388.2|72369.3|72359.1|72341.6|478
1666932300000|2022-10-28 04:45:00|72379.3|72369.3|72366.8|72346.8|72393.5|72377.2|72362.6|72342.6|636
1666932600000|2022-10-28 04:50:00|72366.5|72346.5|72377|72357|72384.1|72364.1|72355.6|72341.7|546
1666932900000|2022-10-28 04:55:00|72376.9|72356.9|72365.2|72345.2|72384.5|72364.5|72363|72343|641
1666933200000|2022-10-28 05:00:00|72365|72345|72379|72359|72383.9|72368.9|72364.7|72345|711
1666933500000|2022-10-28 05:05:00|72378.2|72358.2|72397.4|72377.4|72406|72386|72373.2|72354.6|690
1666933800000|2022-10-28 05:10:00|72397.5|72377.5|72416.3|72396.3|72423|72412.7|72397.2|72377.2|649
1666934100000|2022-10-28 05:15:00|72415.7|72395.7|72422.3|72402.3|72426.3|72411.3|72409.2|72389.2|670
1666934400000|2022-10-28 05:20:00|72422.4|72402.4|72427.9|72407.9|72441.6|72426.6|72416|72401|667
1666934700000|2022-10-28 05:25:00|72427.1|72407.1|72436.7|72416.7|72438.7|72423.7|72418.8|72398.8|581
1666935000000|2022-10-28 05:30:00|72437.2|72417.2|72422.1|72402.1|72457.8|72437.8|72413.2|72393.2|923
1666935300000|2022-10-28 05:35:00|72422.2|72402.2|72477.8|72457.8|72489.1|72469.1|72420.7|72400.7|882
1666935600000|2022-10-28 05:40:00|72477.9|72457.9|72491.6|72471.6|72498.8|72478.8|72456|72440.9|875
1666935900000|2022-10-28 05:45:00|72492|72472|72479.8|72469.8|72493.7|72478.2|72470.8|72454.6|859
1666936200000|2022-10-28 05:50:00|72479.7|72469.7|72503|72483|72508|72488|72460.9|72445.2|855
1666936500000|2022-10-28 05:55:00|72498.7|72488.7|72509.2|72489.2|72535.5|72515.5|72492.3|72474.1|868
1666936800000|2022-10-28 06:00:00|72509.3|72489.3|72504.4|72484.4|72527.3|72510.6|72492.2|72477.5|774
1666937100000|2022-10-28 06:05:00|72504.2|72484.2|72525.4|72505.4|72535.3|72516.8|72495.3|72481.5|828
1666937400000|2022-10-28 06:10:00|72526.4|72506.4|72532.1|72522.1|72555.7|72537.2|72514.9|72495|777
1666937700000|2022-10-28 06:15:00|72531.8|72521.8|72508.7|72498.7|72546.1|72531.2|72508.5|72493.4|898
1666938000000|2022-10-28 06:20:00|72509.6|72499.6|72524.8|72504.8|72527.1|72507.6|72503.4|72485.8|808
1666938300000|2022-10-28 06:25:00|72524.6|72504.6|72471.7|72461.7|72526.6|72509.1|72471.6|72459.6|767
1666938600000|2022-10-28 06:30:00|72471.8|72461.8|72504.5|72484.5|72506|72486|72464.8|72449.7|775
1666938900000|2022-10-28 06:35:00|72504.3|72484.3|72493.4|72473.4|72506.6|72488.5|72484.5|72467.6|898
1666939200000|2022-10-28 06:40:00|72493.8|72473.8|72469.2|72449.2|72498.1|72478.1|72458.1|72444|724
1666939500000|2022-10-28 06:45:00|72469.4|72449.4|72480.7|72470.7|72490.3|72475.4|72467|72449.4|899
1666939800000|2022-10-28 06:50:00|72480.8|72470.8|72502.1|72482.1|72504.5|72485.2|72470.2|72455.1|800
1666940100000|2022-10-28 06:55:00|72497|72487|72533.3|72513.3|72541.9|72521.9|72495.5|72479.8|930
1666940400000|2022-10-28 07:00:00|72533.5|72513.5|72532.9|72522.9|72538.6|72523.1|72510.7|72494.1|883
1666940700000|2022-10-28 07:05:00|72532.8|72522.8|72527.1|72507.1|72542.8|72530|72518.1|72505.5|733
1666941000000|2022-10-28 07:10:00|72527.2|72507.2|72572.4|72562.4|72587.3|72572.8|72517.2|72501.3|743
1666941300000|2022-10-28 07:15:00|72572.5|72562.5|72592.7|72582.7|72619|72604.4|72572.5|72558.4|893
1666941600000|2022-10-28 07:20:00|72592.5|72582.5|72599.8|72579.8|72605.4|72594|72586.2|72570|722
1666941900000|2022-10-28 07:25:00|72595.1|72585.1|72587.5|72577.5|72606.6|72592.8|72584.4|72571|774
1666942200000|2022-10-28 07:30:00|72588|72578|72587.2|72577.2|72610.3|72595.9|72581.4|72565|738
1666942500000|2022-10-28 07:35:00|72587.3|72577.3|72598.2|72588.2|72608.8|72593.8|72585.4|72572.3|620
1666942800000|2022-10-28 07:40:00|72598.3|72588.3|72595.1|72585.1|72609.8|72596.2|72587.2|72574.2|678
1666943100000|2022-10-28 07:45:00|72595.2|72585.2|72597.9|72577.9|72612.4|72602.2|72588.3|72574.9|701
1666943400000|2022-10-28 07:50:00|72598|72578|72604.1|72594.1|72611.6|72596.8|72584.9|72572.2|641
1666943700000|2022-10-28 07:55:00|72604.2|72594.2|72633.4|72613.4|72633.4|72613.4|72595.8|72581.9|588
1666944000000|2022-10-28 08:00:00|72633.1|72613.1|72688.9|72668.9|72696|72677.3|72623.1|72608.6|865
1666944300000|2022-10-28 08:05:00|72688.8|72668.8|72722.8|72702.8|72728.9|72708.9|72673.8|72659.5|833
1666944600000|2022-10-28 08:10:00|72723.2|72703.2|72710.5|72690.5|72753.2|72736.4|72706.1|72687.5|924
1666944900000|2022-10-28 08:15:00|72710.4|72690.4|72788.9|72768.9|72801.2|72781.2|72691|72672.5|877
1666945200000|2022-10-28 08:20:00|72786.1|72766.1|72808.4|72788.4|72812.7|72795.3|72767.7|72747.7|889
1666945500000|2022-10-28 08:25:00|72808.6|72788.6|72824|72814|72829.7|72814.7|72779.4|72762.4|885
1666945800000|2022-10-28 08:30:00|72823.5|72813.5|72818.8|72808.8|72850.1|72830.1|72797.6|72780.3|815
1666946100000|2022-10-28 08:35:00|72818.9|72808.9|72787.3|72767.3|72820|72810|72756|72740|886
1666946400000|2022-10-28 08:40:00|72787.2|72767.2|72715.3|72695.3|72833|72813|72587.5|72553.9|995
1666946700000|2022-10-28 08:45:00|72714.4|72694.4|72664.9|72644.9|72714.7|72694.7|72653.1|72633.1|993
1666947000000|2022-10-28 08:50:00|72664.8|72644.8|72719.1|72699.1|72727.5|72707.5|72654.6|72640.3|868
1666947300000|2022-10-28 08:55:00|72720.5|72700.5|72760.6|72740.6|72775.7|72755.7|72717.8|72697.8|791
1666947600000|2022-10-28 09:00:00|72760.9|72740.9|72739.3|72719.3|72760.9|72740.9|72725.5|72705.5|879
1666947900000|2022-10-28 09:05:00|72738.6|72718.6|72751.3|72741.3|72763.4|72743.4|72724.4|72704.4|918
1666948200000|2022-10-28 09:10:00|72750.5|72740.5|72721.2|72701.2|72776.2|72756.2|72708.5|72688.5|952
1666948500000|2022-10-28 09:15:00|72721.4|72701.4|72759.7|72739.7|72797.9|72777.9|72721.4|72701.4|948
1666948800000|2022-10-28 09:20:00|72759.6|72739.6|72757.7|72737.7|72768.1|72748.1|72738.4|72718.4|801
1666949100000|2022-10-28 09:25:00|72757.8|72737.8|72755.3|72735.3|72763.2|72743.8|72733.4|72713.4|847
1666949400000|2022-10-28 09:30:00|72755.6|72735.6|72736.4|72716.4|72765.4|72750|72735|72715|795
1666949700000|2022-10-28 09:35:00|72736.5|72716.5|72779.6|72759.6|72783.7|72768.7|72730.2|72714.9|750
1666950000000|2022-10-28 09:40:00|72779.5|72759.5|72767.6|72757.6|72783|72763|72758.6|72740.5|825
1666950300000|2022-10-28 09:45:00|72766.9|72756.9|72729.4|72719.4|72770|72757.1|72728.2|72713.4|671
1666950600000|2022-10-28 09:50:00|72729.3|72719.3|72746.7|72726.7|72747.7|72733.4|72717.3|72704.3|758
1666950900000|2022-10-28 09:55:00|72745.6|72725.6|72742.3|72722.3|72747.3|72727.3|72707.2|72692.4|534
1666951200000|2022-10-28 10:00:00|72742.2|72722.2|72755.6|72735.6|72767|72747|72724.8|72709.4|553
1666951500000|2022-10-28 10:05:00|72755.7|72735.7|72711.1|72691.1|72766|72746|72711.1|72691.1|480
1666951800000|2022-10-28 10:10:00|72710.5|72690.5|72727.7|72707.7|72730.5|72715.5|72702.6|72682.6|529
1666952100000|2022-10-28 10:15:00|72727.8|72707.8|72727.3|72707.3|72728.5|72708.5|72725.3|72705.3|346
1666952400000|2022-10-28 10:20:00|72727.4|72707.4|72720|72700|72727.4|72707.4|72695.7|72675.7|705
1666952700000|2022-10-28 10:25:00|72721.5|72701.5|72756.1|72736.1|72764.8|72744.8|72718.4|72701.5|768
1666953000000|2022-10-28 10:30:00|72756.6|72736.6|72753.2|72743.2|72791|72774.6|72753|72736.6|784
1666953300000|2022-10-28 10:35:00|72753|72743|72789|72769|72789.3|72772.2|72751|72737.3|801
1666953600000|2022-10-28 10:40:00|72788.9|72768.9|72803|72783|72804.5|72787.1|72780|72760|774
1666953900000|2022-10-28 10:45:00|72802.8|72782.8|72836.9|72816.9|72837.2|72817.2|72790.5|72770.5|751
1666954200000|2022-10-28 10:50:00|72837|72817|72793.1|72773.1|72838|72822.9|72788|72771.8|785
1666954500000|2022-10-28 10:55:00|72793.2|72773.2|72783.4|72763.4|72793.7|72773.7|72776.9|72756.9|671
1666954800000|2022-10-28 11:00:00|72783.5|72763.5|72805.3|72785.3|72805.9|72785.9|72778|72758.6|747
1666955100000|2022-10-28 11:05:00|72804.8|72784.8|72814.3|72794.3|72828.7|72808.7|72798|72778|788
1666955400000|2022-10-28 11:10:00|72814.6|72794.6|72784.3|72774.3|72822.3|72802.3|72784.3|72769.5|728
1666955700000|2022-10-28 11:15:00|72788.9|72768.9|72766.7|72746.7|72788.9|72768.9|72762.1|72742.1|773
1666956000000|2022-10-28 11:20:00|72766.6|72746.6|72780.1|72760.1|72809.8|72790.6|72761.5|72741.5|751
1666956300000|2022-10-28 11:25:00|72780.2|72760.2|72760.2|72740.2|72799.9|72779.9|72759.4|72739.4|837
1666956600000|2022-10-28 11:30:00|72761.4|72741.4|72766|72746|72783.3|72769.6|72761.1|72741.1|763
1666956900000|2022-10-28 11:35:00|72766.1|72746.1|72742.5|72722.5|72770.7|72750.7|72726.5|72707.4|911
1666957200000|2022-10-28 11:40:00|72742.6|72722.6|72743.9|72723.9|72757|72737|72734.6|72714.9|857
1666957500000|2022-10-28 11:45:00|72744.3|72724.3|72740.3|72720.3|72749.6|72729.6|72734.2|72714.2|839
1666957800000|2022-10-28 11:50:00|72740|72720|72751.1|72731.1|72757.6|72743.5|72739.2|72719.2|910
1666958100000|2022-10-28 11:55:00|72749.9|72729.9|72788.5|72768.5|72792.1|72772.1|72745.4|72725.4|772
1666958400000|2022-10-28 12:00:00|72789.8|72769.8|72797.9|72777.9|72809.5|72792.2|72779.6|72759.6|924
1666958700000|2022-10-28 12:05:00|72798.2|72778.2|72831.7|72811.7|72833.4|72818.6|72798.2|72778.2|908
1666959000000|2022-10-28 12:10:00|72832|72812|72810.6|72790.6|72834.5|72820.8|72800.9|72780.9|852
1666959300000|2022-10-28 12:15:00|72810.1|72790.1|72760|72740|72813.1|72793.1|72755.9|72735.9|912
1666959600000|2022-10-28 12:20:00|72759.9|72739.9|72746.7|72726.7|72771.5|72753.4|72741.7|72721.7|820
1666959900000|2022-10-28 12:25:00|72745.9|72725.9|72831.7|72773.7|72833.4|72795|72745.9|72725.9|834
1666960200000|2022-10-28 12:30:00|72833|72772.9|72730.9|72710.9|72847.9|72804.6|72659.1|72639.1|1119
1666960500000|2022-10-28 12:35:00|72730.6|72710.6|72822.5|72802.5|72826.5|72806.5|72730.6|72710.6|1117
1666960800000|2022-10-28 12:40:00|72822.6|72802.6|72814|72794|72836.3|72820.5|72794.7|72774.7|1091
1666961100000|2022-10-28 12:45:00|72814.4|72794.4|72830.7|72810.7|72837|72821.4|72798.7|72778.7|1009
1666961400000|2022-10-28 12:50:00|72831.3|72811.3|72785.3|72765.3|72834.7|72814.7|72769.8|72749.8|1001
1666961700000|2022-10-28 12:55:00|72785.4|72765.4|72772.2|72752.2|72809.5|72789.5|72757.7|72742.6|995
1666962000000|2022-10-28 13:00:00|72772.1|72752.1|72730.2|72710.2|72788.3|72768.3|72722|72702|1066
1666962300000|2022-10-28 13:05:00|72730.6|72710.6|72730.6|72710.6|72740.3|72720.3|72704.5|72684.5|1005
1666962600000|2022-10-28 13:10:00|72731.3|72711.3|72721.6|72701.6|72737.9|72717.9|72690.2|72670.2|1021
1666962900000|2022-10-28 13:15:00|72721.5|72701.5|72779.5|72759.5|72791.4|72771.4|72714.5|72694.5|1004
1666963200000|2022-10-28 13:20:00|72779|72759|72805.3|72785.3|72809.8|72789.8|72765|72745|999
1666963500000|2022-10-28 13:25:00|72805.6|72785.6|72789.4|72769.4|72810.7|72790.7|72770.6|72750.6|1005
1666963800000|2022-10-28 13:30:00|72790|72770|72748.5|72728.5|72799.6|72779.6|72726.8|72706.8|1052
1666964100000|2022-10-28 13:35:00|72748.6|72728.6|72667.4|72647.4|72750.9|72730.9|72666.7|72646.7|1003
1666964400000|2022-10-28 13:40:00|72666.4|72646.4|72635.9|72615.9|72671.7|72651.7|72620.8|72600.8|1012
1666964700000|2022-10-28 13:45:00|72635.6|72615.6|72604.6|72594.6|72639.1|72620.5|72603.4|72585.6|1009
1666965000000|2022-10-28 13:50:00|72604.9|72594.9|72636.9|72616.9|72643.9|72623.9|72592.2|72572.2|1009
1666965300000|2022-10-28 13:55:00|72636.3|72616.3|72655.5|72635.5|72662.6|72642.6|72622.3|72607.1|940
1666965600000|2022-10-28 14:00:00|72655.9|72635.9|72682.6|72662.6|72700.8|72680.8|72616.9|72596.9|1088
1666965900000|2022-10-28 14:05:00|72682.3|72662.3|72710.2|72690.2|72717.6|72697.6|72657.6|72637.6|1075
1666966200000|2022-10-28 14:10:00|72710.4|72690.4|72744.7|72724.7|72776.1|72756.1|72706.7|72686.7|1046
1666966500000|2022-10-28 14:15:00|72743.7|72723.7|72780.4|72760.4|72791.9|72771.9|72736.4|72721.6|1006
1666966800000|2022-10-28 14:20:00|72780.7|72760.7|72791.7|72771.7|72818.7|72800.2|72780.7|72760.7|1029
1666967100000|2022-10-28 14:25:00|72791.9|72771.9|72774.5|72754.5|72800.7|72780.7|72755.9|72735.9|1003
1666967400000|2022-10-28 14:30:00|72774.6|72754.6|72798|72778|72800.1|72780.1|72763.4|72743.4|1011
1666967700000|2022-10-28 14:35:00|72801.7|72781.7|72786|72766|72821.8|72801.8|72778.8|72758.8|933
1666968000000|2022-10-28 14:40:00|72785.9|72765.9|72779|72759|72797.5|72777.5|72775.3|72758.2|917
1666968300000|2022-10-28 14:45:00|72779.4|72759.4|72764.1|72744.1|72785.1|72765.1|72747.6|72727.6|950
1666968600000|2022-10-28 14:50:00|72763.1|72743.1|72791|72771|72800.6|72786.2|72756.9|72736.9|923
1666968900000|2022-10-28 14:55:00|72791.1|72771.1|72796|72786|72801.6|72790.3|72766.3|72746.9|891
1666969200000|2022-10-28 15:00:00|72796.9|72776.9|72795.2|72775.2|72810.3|72793.1|72784.3|72764.3|958
1666969500000|2022-10-28 15:05:00|72795.3|72775.3|72802.8|72782.8|72807.4|72787.4|72783.4|72763.4|918
1666969800000|2022-10-28 15:10:00|72802.9|72782.9|72808.3|72798.3|72818|72800.1|72783.1|72763.4|850
1666970100000|2022-10-28 15:15:00|72808.4|72798.4|72791.1|72781.1|72837.9|72823.7|72791|72776.5|956
1666970400000|2022-10-28 15:20:00|72791.2|72781.2|72785.5|72765.5|72795.7|72781.2|72770.9|72756.1|960
1666970700000|2022-10-28 15:25:00|72785.6|72765.6|72777.8|72757.8|72796.8|72776.8|72769.1|72754.1|865
1666971000000|2022-10-28 15:30:00|72777.5|72757.5|72783.3|72773.3|72788.2|72774.7|72764.8|72744.8|863
1666971300000|2022-10-28 15:35:00|72783.6|72773.6|72783.2|72763.2|72787.2|72775.8|72776.4|72758.1|786
1666971600000|2022-10-28 15:40:00|72782.9|72762.9|72774.4|72754.4|72790.8|72776|72773.2|72753.2|723
1666971900000|2022-10-28 15:45:00|72776|72756|72784.3|72774.3|72788.5|72774.3|72770.2|72750.2|796
1666972200000|2022-10-28 15:50:00|72788.7|72768.7|72786.3|72776.3|72790.6|72776.3|72774.2|72757.3|709
1666972500000|2022-10-28 15:55:00|72785.5|72775.5|72822.8|72812.8|72828.3|72813|72779.7|72767.2|787
1666972800000|2022-10-28 16:00:00|72823|72813|72818.3|72808.3|72833.4|72818.2|72809.1|72795.7|744
1666973100000|2022-10-28 16:05:00|72821.1|72811.1|72832.9|72812.9|72837|72821.7|72813|72798.1|797
1666973400000|2022-10-28 16:10:00|72833|72813|72824.5|72804.5|72835.9|72820.8|72821.1|72801.1|612
1666973700000|2022-10-28 16:15:00|72824.3|72804.3|72813.6|72793.6|72830.1|72812.4|72809.6|72789.6|753
1666974000000|2022-10-28 16:20:00|72813.7|72793.7|72806|72786|72818.7|72802.7|72805.4|72785.4|612
1666974300000|2022-10-28 16:25:00|72805.9|72785.9|72785.2|72775.2|72808.9|72790.9|72784.8|72766.2|700
1666974600000|2022-10-28 16:30:00|72785.3|72775.3|72780.8|72770.8|72794.1|72778.6|72778.9|72763.9|644
1666974900000|2022-10-28 16:35:00|72780.7|72770.7|72785.9|72775.9|72793.2|72783.2|72780|72766.5|531
1666975200000|2022-10-28 16:40:00|72786|72776|72788.8|72778.8|72793.4|72780.8|72785.2|72768.2|517
1666975500000|2022-10-28 16:45:00|72789.1|72779.1|72792.6|72772.6|72793|72780.5|72782.9|72768.1|534
1666975800000|2022-10-28 16:50:00|72789|72779|72789.5|72779.5|72801.7|72787.8|72782|72771.9|514
1666976100000|2022-10-28 16:55:00|72789.6|72779.6|72787.9|72777.9|72799.4|72785.1|72787.6|72772.7|495
1666976400000|2022-10-28 17:00:00|72788|72778|72772.6|72752.6|72792.2|72778|72763.2|72748.2|567
1666976700000|2022-10-28 17:05:00|72772.7|72752.7|72769.3|72749.3|72773.1|72755.1|72754.8|72739.8|475
1666977000000|2022-10-28 17:10:00|72769.2|72749.2|72778.7|72768.7|72780.1|72769.1|72760.7|72746.1|544
1666977300000|2022-10-28 17:15:00|72778.8|72768.8|72795.8|72775.8|72796|72779.7|72777.7|72763|402
1666977600000|2022-10-28 17:20:00|72795.4|72775.4|72794.5|72774.5|72802.6|72788|72785.9|72768.4|546
1666977900000|2022-10-28 17:25:00|72794.6|72774.6|72799.4|72789.4|72804.5|72789.4|72791.8|72773.8|454
1666978200000|2022-10-28 17:30:00|72804.4|72784.4|72801.3|72791.3|72808.4|72793.4|72790.6|72775.9|491
1666978500000|2022-10-28 17:35:00|72801.1|72791.1|72780.1|72770.1|72807.4|72792.4|72775.1|72762.6|599
1666978800000|2022-10-28 17:40:00|72779.9|72769.9|72783.3|72773.3|72789.1|72774.4|72779.9|72765.3|507
1666979100000|2022-10-28 17:45:00|72783.4|72773.4|72781.6|72771.6|72787.8|72773.5|72773.7|72758.3|479
1666979400000|2022-10-28 17:50:00|72781.9|72771.9|72782|72772|72787.4|72772.7|72776.1|72762.1|455
1666979700000|2022-10-28 17:55:00|72782.1|72772.1|72800|72790|72807.4|72792.3|72779|72763.9|573
1666980000000|2022-10-28 18:00:00|72799.9|72789.9|72790.1|72770.1|72807.3|72792.1|72784.4|72770.1|461
1666980300000|2022-10-28 18:05:00|72789.9|72769.9|72784.3|72764.3|72793.9|72778.8|72772.9|72758.2|438
1666980600000|2022-10-28 18:10:00|72784|72764|72774.4|72754.4|72784.9|72768.2|72768.8|72753.3|399
1666980900000|2022-10-28 18:15:00|72773.8|72753.8|72765.9|72745.9|72774.3|72756.9|72755.3|72740.1|406
1666981200000|2022-10-28 18:20:00|72766|72746|72769.1|72749.1|72771.8|72757.1|72756.1|72741.2|430
1666981500000|2022-10-28 18:25:00|72764.4|72754.4|72772.3|72762.3|72777.1|72762.5|72760.1|72741.8|557
1666981800000|2022-10-28 18:30:00|72771.9|72761.9|72775.9|72755.9|72782.6|72768.5|72768.3|72752|647
1666982100000|2022-10-28 18:35:00|72775.8|72755.8|72775.7|72755.7|72778.6|72763.8|72767.1|72751.9|485
1666982400000|2022-10-28 18:40:00|72775.9|72755.9|72773.5|72763.5|72785.3|72773.2|72770.6|72755.8|503
1666982700000|2022-10-28 18:45:00|72773.6|72763.6|72760.8|72750.8|72775.1|72765.1|72759|72745.9|443
1666983000000|2022-10-28 18:50:00|72760.5|72750.5|72756.5|72736.5|72767.9|72750.8|72743.5|72730.4|652
1666983300000|2022-10-28 18:55:00|72756.4|72736.4|72766|72746|72773|72756.8|72749.6|72735.6|619
1666983600000|2022-10-28 19:00:00|72766.1|72746.1|72763.7|72743.7|72769.7|72753.2|72762.3|72742.3|777
1666983900000|2022-10-28 19:05:00|72762.7|72742.7|72758.5|72738.5|72773.8|72758.5|72752.8|72737.9|658
1666984200000|2022-10-28 19:10:00|72758.6|72738.6|72751.6|72741.6|72760.5|72744.7|72749.3|72735.6|596
1666984500000|2022-10-28 19:15:00|72751.1|72741.1|72760.3|72740.3|72760.6|72744.7|72746|72731.1|643
1666984800000|2022-10-28 19:20:00|72760.5|72740.5|72751.6|72731.6|72761.8|72747.3|72744|72729.4|531
1666985100000|2022-10-28 19:25:00|72747.6|72737.6|72747|72727|72753.3|72738.2|72738.3|72722.5|554
1666985400000|2022-10-28 19:30:00|72746.9|72726.9|72746.2|72726.2|72748.6|72728.6|72744.9|72724.9|587
1666985700000|2022-10-28 19:35:00|72745.8|72725.8|72736.6|72716.6|72747.8|72727.8|72729.8|72712.9|529
1666986000000|2022-10-28 19:40:00|72736.5|72716.5|72730.7|72710.7|72738|72718|72722.3|72706.5|571
1666986300000|2022-10-28 19:45:00|72730.6|72710.6|72731.5|72711.5|72736.5|72716.5|72724.7|72710.1|437
1666986600000|2022-10-28 19:50:00|72730.8|72710.8|72729.5|72709.5|72734.7|72714.7|72726.6|72706.6|556
1666986900000|2022-10-28 19:55:00|72728.7|72708.7|72728.2|72708.2|72731|72711|72727.2|72707.2|472
1666987200000|2022-10-28 20:00:00|72728.5|72708.5|72728.3|72708.3|72729.6|72709.6|72726.9|72706.9|520
1666987500000|2022-10-28 20:05:00|72728.6|72708.6|72728.7|72708.7|72729.8|72709.8|72726.3|72706.3|593
1666987800000|2022-10-28 20:10:00|72728.6|72708.6|72729.1|72709.1|72732|72712|72727.5|72707.5|492
1666988100000|2022-10-28 20:15:00|72729|72709|72729.5|72709.5|72730.7|72710.7|72728.6|72708.6|556
1666988400000|2022-10-28 20:20:00|72729|72709|72728.5|72708.5|72730.2|72710.2|72724.7|72704.7|468
1666988700000|2022-10-28 20:25:00|72729.1|72709.1|72725.9|72705.9|72729.1|72709.1|72725.8|72705.8|287
1666989000000|2022-10-28 20:30:00|72726|72706|72726.5|72706.5|72735.5|72715.5|72725.1|72705.1|272
1666989300000|2022-10-28 20:35:00|72727.5|72707.5|72732.4|72712.4|72734.7|72714.7|72726.3|72706.3|225
1666989600000|2022-10-28 20:40:00|72732.5|72712.5|72720.4|72700.4|72734.7|72714.7|72710.8|72690.8|185
1666989900000|2022-10-28 20:45:00|72720.3|72700.3|72719.3|72699.3|72722.4|72702.4|72711.7|72691.7|120
1666990200000|2022-10-28 20:50:00|72719.4|72699.4|72722.1|72702.1|72722.1|72702.1|72712.7|72692.7|101
1666990500000|2022-10-28 20:55:00|72720.7|72700.7|72716.4|72696.4|72721.1|72701.1|72700.2|72680.2|123
1667163600000|2022-10-30 21:00:00|72859.3|72733.3|72842|72716|72879.1|72753.1|72841|72715|13
1667163900000|2022-10-30 21:05:00|72841|72715|72825.5|72709.2|72887.5|72761.5|72818.2|72692.2|66
1667164200000|2022-10-30 21:10:00|72827.8|72713|72854.5|72728.5|72854.6|72728.6|72825.4|72709.1|15
1667164500000|2022-10-30 21:15:00|72825.4|72709.6|72825.6|72708.2|72842.5|72726.3|72825.4|72708.2|11
1667164800000|2022-10-30 21:20:00|72825.7|72707.5|72841.4|72738.8|72865|72744.2|72825.7|72706.6|14
1667165100000|2022-10-30 21:25:00|72825.7|72706.6|72825.8|72705.3|72825.8|72706.6|72825.7|72705.3|4
1667165400000|2022-10-30 21:30:00|72825.7|72704.7|72825.7|72705.3|72864.9|72744.1|72825.7|72704.7|15
1667165700000|2022-10-30 21:35:00|72841.4|72738.6|72864.7|72743.9|72864.7|72743.9|72825.7|72704.7|8
1667166000000|2022-10-30 21:40:00|72854.8|72745.2|72854.8|72745.2|72854.8|72745.2|72854.8|72745.2|1
1667166300000|2022-10-30 21:45:00|72864.7|72743.9|72864.7|72743.9|72864.7|72743.9|72790.3|72664.3|21
1667166600000|2022-10-30 21:50:00|72798.1|72672.1|72864.7|72743.9|72864.7|72743.9|72798.1|72672.1|2
1667166900000|2022-10-30 21:55:00|72798.1|72672.1|72864.9|72744.1|72864.9|72744.1|72793.8|72667.8|8
1667167200000|2022-10-30 22:00:00|72858.3|72741.7|72865.5|72744.7|72865.5|72748.9|72851.1|72741.7|19
1667167500000|2022-10-30 22:05:00|72865.8|72744.9|72833.9|72745.9|72865.8|72747.5|72810.7|72691.7|8
1667167800000|2022-10-30 22:10:00|72850.3|72749.7|72831.3|72745.9|72852.5|72749.7|72809.8|72690.8|13
1667168100000|2022-10-30 22:15:00|72840.9|72692.8|72828.2|72745.8|72864.8|72745.9|72809.7|72690.7|16
1667168400000|2022-10-30 22:20:00|72816.8|72697.8|72852|72746.9|72852|72746.9|72806.9|72687.9|13
1667168700000|2022-10-30 22:25:00|72806.9|72687.9|72815.8|72696.8|72838|72745.9|72806.9|72687.9|23
1667169000000|2022-10-30 22:30:00|72815.7|72696.7|72765.5|72646.5|72853.5|72748|72742.4|72623.4|135
1667169300000|2022-10-30 22:35:00|72757.2|72647.7|72791.8|72672.8|72806.1|72687.1|72754.9|72639.6|99
1667169600000|2022-10-30 22:40:00|72789.7|72672.3|72799.7|72682.2|72803.5|72684.5|72789.7|72672.3|21
1667169900000|2022-10-30 22:45:00|72796.7|72677.7|72799.7|72682.3|72805.8|72686.8|72796.7|72677.7|11
1667170200000|2022-10-30 22:50:00|72797.8|72678.8|72798.6|72682.5|72799.1|72683|72796.8|72677.8|19
1667170500000|2022-10-30 22:55:00|72798.2|72679.2|72798.5|72679.5|72805|72686|72780|72678|22
1667170800000|2022-10-30 23:00:00|72798.1|72679.1|72783.1|72689.7|72801|72693.5|72780|72678.4|45
1667171100000|2022-10-30 23:05:00|72784.6|72692|72793.3|72685.1|72796.2|72692.6|72780|72680.7|42
1667171400000|2022-10-30 23:10:00|72790.3|72689.6|72800.3|72688.9|72800.3|72697.9|72780|72679|63
1667171700000|2022-10-30 23:15:00|72793.5|72691.3|72774.5|72722.6|72799.8|72734|72754|72691.3|113
1667172000000|2022-10-30 23:20:00|72775|72722|72776.8|72723.4|72777.9|72730.5|72762.9|72719.4|70
1667172300000|2022-10-30 23:25:00|72770|72730.5|72774.3|72726.8|72782.8|72730.9|72770|72717.5|64
1667172600000|2022-10-30 23:30:00|72776.1|72728.7|72782|72727.3|72784.9|72733.6|72770|72723.1|72
1667172900000|2022-10-30 23:35:00|72779.9|72729.8|72784.2|72726.5|72788|72734.9|72770|72725.4|71
1667173200000|2022-10-30 23:40:00|72784.3|72735|72781.5|72729.3|72793.3|72735|72778.2|72716.7|96
1667173500000|2022-10-30 23:45:00|72780.9|72731.3|72785.4|72723.3|72795.7|72732.7|72777|72708.3|163
1667173800000|2022-10-30 23:50:00|72785|72723.5|72782.5|72731.6|72790|72734.8|72774.6|72711.2|229
1667174100000|2022-10-30 23:55:00|72782.7|72733.6|72785.4|72723.7|72791.9|72733.6|72775.4|72719.4|132
1667174400000|2022-10-31 00:00:00|72778.8|72729.9|72780.8|72739.8|72780.8|72749.5|72765.8|72729.3|431
1667174700000|2022-10-31 00:05:00|72781.5|72738.5|72859.3|72800.7|72888.6|72810|72769.3|72729.4|409
1667175000000|2022-10-31 00:10:00|72858.1|72802.6|72840.9|72748.9|72864.1|72814.8|72793.8|72715.8|480
1667175300000|2022-10-31 00:15:00|72842.8|72748.6|72863.9|72811.5|72872.7|72812.7|72810.9|72745|394
1667175600000|2022-10-31 00:20:00|72864.1|72811.3|72852.9|72832.9|72886.4|72835.5|72821.4|72780.5|637
1667175900000|2022-10-31 00:25:00|72853.3|72833.3|72873.2|72853.2|72881.6|72861.6|72853|72833|430
1667176200000|2022-10-31 00:30:00|72873.3|72853.3|72879.7|72859.7|72885.1|72865.1|72869.7|72849.7|442
1667176500000|2022-10-31 00:35:00|72879.5|72859.5|72880.4|72860.4|72885.7|72861.1|72877.5|72851.8|304
1667176800000|2022-10-31 00:40:00|72880.3|72860.3|72863.9|72833.4|72888.3|72861.5|72857.8|72826.6|640
1667177100000|2022-10-31 00:45:00|72859.8|72839.8|72836.1|72816.1|72871|72851|72808.2|72783.3|743
1667177400000|2022-10-31 00:50:00|72836.3|72816.3|72854.5|72834.5|72871.1|72851.1|72823.9|72803.9|711
1667177700000|2022-10-31 00:55:00|72855.4|72835.4|72872.7|72852.7|72876.6|72856.6|72827.1|72807.1|697
1667178000000|2022-10-31 01:00:00|72873.7|72853.7|72873|72853|72878.9|72858.9|72842.5|72822.5|811
1667178300000|2022-10-31 01:05:00|72873.7|72853.7|72884.4|72864.4|72884.4|72864.4|72865.6|72845.6|683
1667178600000|2022-10-31 01:10:00|72884.5|72864.5|72881.4|72861.4|72887|72867|72871.4|72851.4|540
1667178900000|2022-10-31 01:15:00|72881.6|72861.6|72871.4|72851.4|72929.8|72905.6|72868.3|72848.3|833
1667179200000|2022-10-31 01:20:00|72871.6|72851.6|72870|72850|72884.8|72864.8|72870|72850|599
1667179500000|2022-10-31 01:25:00|72870.1|72850.1|72832.9|72812.9|72871.1|72854.6|72815.8|72795.8|685
1667179800000|2022-10-31 01:30:00|72834.2|72814.2|72933.9|72913.9|72942.7|72922.7|72818.5|72798.5|930
1667180100000|2022-10-31 01:35:00|72933.3|72913.3|72868.3|72848.3|72944.6|72924.6|72867.3|72847.3|886
1667180400000|2022-10-31 01:40:00|72869.1|72849.1|72838|72818|72875.1|72855.1|72825.1|72805.1|876
1667180700000|2022-10-31 01:45:00|72837.5|72817.5|72868.3|72848.3|72876.7|72856.7|72829.7|72809.7|873
1667181000000|2022-10-31 01:50:00|72868.4|72848.4|72867.3|72847.3|72903.7|72883.7|72852.5|72832.5|825
1667181300000|2022-10-31 01:55:00|72867.5|72847.5|72842.7|72822.7|72868|72848|72823.4|72803.4|788
1667181600000|2022-10-31 02:00:00|72842.9|72822.9|72840.9|72820.9|72876.2|72856.2|72825|72805|769
1667181900000|2022-10-31 02:05:00|72843.3|72823.3|72858.6|72848.6|72863.4|72849.3|72838.5|72818.5|673
1667182200000|2022-10-31 02:10:00|72858.7|72848.7|72838.4|72818.4|72871.3|72856.6|72835.6|72815.6|722
1667182500000|2022-10-31 02:15:00|72838.8|72818.8|72826.8|72816.8|72845.3|72828.8|72820.2|72802.3|609
1667182800000|2022-10-31 02:20:00|72826.7|72816.7|72855.5|72845.5|72866.8|72851.6|72826.7|72812|626
1667183100000|2022-10-31 02:25:00|72855.6|72845.6|72843|72833|72861.7|72847.9|72832.2|72817.3|615
1667183400000|2022-10-31 02:30:00|72843.1|72833.1|72780.2|72760.2|72848.6|72833.3|72748|72728|824
1667183700000|2022-10-31 02:35:00|72780.6|72760.6|72781.5|72761.5|72792.5|72772.5|72765.8|72751.1|814
1667184000000|2022-10-31 02:40:00|72781.4|72761.4|72748.8|72728.8|72782.3|72764.5|72745|72728.8|743
1667184300000|2022-10-31 02:45:00|72748.7|72728.7|72742.1|72732.1|72766.5|72751.6|72735.6|72721.9|709
1667184600000|2022-10-31 02:50:00|72742|72732|72748.4|72728.4|72763.9|72743.9|72736.9|72716.9|655
1667184900000|2022-10-31 02:55:00|72748.1|72728.1|72787.6|72767.6|72799.1|72784.1|72742.7|72724.7|793
1667185200000|2022-10-31 03:00:00|72787.7|72767.7|72793.1|72773.1|72820.7|72800.7|72785.8|72767.7|780
1667185500000|2022-10-31 03:05:00|72794.2|72774.2|72779.4|72759.4|72810.9|72791.2|72769.7|72753.5|719
1667185800000|2022-10-31 03:10:00|72779.3|72759.3|72786.8|72766.8|72797.5|72777.5|72775.7|72755.7|642
1667186100000|2022-10-31 03:15:00|72787|72767|72817.8|72797.8|72819.8|72799.8|72777.2|72757.2|610
1667186400000|2022-10-31 03:20:00|72817.4|72797.4|72810|72790|72831.4|72816.7|72806.8|72786.8|704
1667186700000|2022-10-31 03:25:00|72810.2|72790.2|72800.6|72780.6|72813.6|72793.8|72787.2|72772.2|562
1667187000000|2022-10-31 03:30:00|72800.7|72780.7|72796|72786|72818.6|72800.1|72793|72777.9|539
1667187300000|2022-10-31 03:35:00|72796.2|72786.2|72820|72800|72828.4|72812.9|72795.6|72782.1|408
1667187600000|2022-10-31 03:40:00|72820.1|72800.1|72806.4|72796.4|72821.5|72801.5|72804.4|72790.8|402
1667187900000|2022-10-31 03:45:00|72806.5|72796.5|72794.5|72774.5|72812.5|72797|72776.9|72762|575
1667188200000|2022-10-31 03:50:00|72794.3|72774.3|72778.5|72758.5|72794.4|72774.4|72760.3|72746|500
1667188500000|2022-10-31 03:55:00|72778.6|72758.6|72779.6|72759.6|72783.6|72768.8|72765.8|72749.9|432
1667188800000|2022-10-31 04:00:00|72779.5|72759.5|72777.4|72757.4|72781.8|72761.8|72775.3|72755.3|391
1667189100000|2022-10-31 04:05:00|72776.4|72756.4|72808.8|72788.8|72811.4|72801|72772.2|72752.2|356
1667189400000|2022-10-31 04:10:00|72808.7|72788.7|72813.3|72793.3|72821.9|72801.9|72807.4|72787.4|394
1667189700000|2022-10-31 04:15:00|72813.2|72793.2|72816.8|72796.8|72817.9|72797.9|72809.9|72789.9|373
1667190000000|2022-10-31 04:20:00|72816.5|72796.5|72808.1|72788.1|72817.5|72797.5|72804.6|72784.6|360
1667190300000|2022-10-31 04:25:00|72808.2|72788.2|72853.3|72833.3|72853.3|72837.9|72807.9|72787.9|443
1667190600000|2022-10-31 04:30:00|72853.2|72833.2|72841.2|72821.2|72853.6|72838.9|72831.8|72812.9|419
1667190900000|2022-10-31 04:35:00|72841.1|72821.1|72833.4|72813.4|72844.5|72824.5|72825.3|72805.3|389
1667191200000|2022-10-31 04:40:00|72833.3|72813.3|72851.8|72831.8|72852.4|72832.4|72821.4|72805.6|423
1667191500000|2022-10-31 04:45:00|72851.7|72831.7|72862.2|72842.2|72864.4|72849.9|72841.7|72824.6|347
1667191800000|2022-10-31 04:50:00|72862.5|72842.5|72863|72843|72870.4|72851.7|72857.7|72842.2|284
1667192100000|2022-10-31 04:55:00|72862.9|72842.9|72868.1|72848.1|72870.7|72855|72860.6|72840.6|293
1667192400000|2022-10-31 05:00:00|72867.9|72847.9|72876.8|72866.8|72889.8|72872.8|72864.4|72847.7|545
1667192700000|2022-10-31 05:05:00|72881.9|72861.9|72845.1|72825.1|72881.9|72867.3|72837.8|72821.6|522
1667193000000|2022-10-31 05:10:00|72844.8|72824.8|72872.2|72852.2|72877.8|72857.8|72841.8|72824.8|562
1667193300000|2022-10-31 05:15:00|72872.1|72852.1|72894.5|72874.5|72899.3|72883.2|72871.4|72851.4|432
1667193600000|2022-10-31 05:20:00|72895.2|72875.2|72895.8|72875.8|72897.1|72878.7|72876.1|72858.8|487
1667193900000|2022-10-31 05:25:00|72895.6|72875.6|72900.1|72880.1|72907.4|72892.1|72890.8|72875.5|510
1667194200000|2022-10-31 05:30:00|72900.3|72880.3|72888.4|72868.4|72903.4|72885.6|72877.8|72862.2|679
1667194500000|2022-10-31 05:35:00|72888.3|72868.3|72898.5|72888.5|72904.6|72889.1|72876.2|72858.8|682
1667194800000|2022-10-31 05:40:00|72898.4|72888.4|72910.1|72890.1|72918.2|72904.1|72889.6|72876.1|557
1667195100000|2022-10-31 05:45:00|72909.4|72889.4|72931|72921|72939|72923.9|72899.9|72882.3|707
1667195400000|2022-10-31 05:50:00|72930.9|72920.9|72899|72889|72937.9|72922.4|72890|72875.1|677
1667195700000|2022-10-31 05:55:00|72899.2|72889.2|72944.6|72924.6|72945.3|72925.3|72898.1|72883.8|662
1667196000000|2022-10-31 06:00:00|72946.1|72926.1|72930.9|72910.9|72955.6|72935.6|72912.5|72897.2|899
1667196300000|2022-10-31 06:05:00|72930.8|72910.8|72922.4|72902.4|72935.1|72915.1|72910.2|72890.2|678
1667196600000|2022-10-31 06:10:00|72922.3|72902.3|72957.9|72937.9|72959.8|72947.1|72922|72902|630
1667196900000|2022-10-31 06:15:00|72958.2|72938.2|72991.3|72971.3|73008.1|72993.5|72953.9|72935.8|696
1667197200000|2022-10-31 06:20:00|72991.5|72971.5|72983.6|72963.6|72996.1|72980.4|72973.5|72953.5|737
1667197500000|2022-10-31 06:25:00|72983.8|72963.8|72982|72962|72983.8|72969.1|72961.2|72945.9|643
1667197800000|2022-10-31 06:30:00|72982.2|72962.2|72990.4|72980.4|73006.9|72991.1|72970.9|72953|698
1667198100000|2022-10-31 06:35:00|72990.3|72980.3|73000.4|72990.4|73014.4|73004.4|72987.7|72972.4|607
1667198400000|2022-10-31 06:40:00|73000.3|72990.3|72991.4|72971.4|73007.6|72992.4|72976.1|72956.2|721
1667198700000|2022-10-31 06:45:00|72990.6|72970.6|73003.9|72993.9|73014.1|73002.2|72985.7|72965.7|678
1667199000000|2022-10-31 06:50:00|73004.1|72994.1|73039.8|73019.8|73040.2|73029.9|73001.5|72986.7|674
1667199300000|2022-10-31 06:55:00|73039.9|73019.9|72985.8|72965.8|73043.2|73028.5|72965.1|72947.7|893
1667199600000|2022-10-31 07:00:00|72986.1|72966.1|72989.9|72969.9|73006.1|72993.7|72968.8|72948.8|773
1667199900000|2022-10-31 07:05:00|72989.6|72969.6|73031.6|73011.6|73050|73033.5|72986.1|72968.5|637
1667200200000|2022-10-31 07:10:00|73031.5|73011.5|73030|73010|73056.8|73041.9|73011.7|72991.7|845
1667200500000|2022-10-31 07:15:00|73030.8|73010.8|73030.2|73010.2|73042.7|73028.1|73017.5|73003.5|580
1667200800000|2022-10-31 07:20:00|73030.6|73010.6|73071.6|73051.6|73089.3|73069.3|73027.7|73008.7|758
1667201100000|2022-10-31 07:25:00|73070.8|73050.8|73052.7|73032.7|73079.2|73060|73045|73031|692
1667201400000|2022-10-31 07:30:00|73052.1|73032.1|73041.4|73021.4|73055|73040|73021.5|73003.6|756
1667201700000|2022-10-31 07:35:00|73040.9|73020.9|73024.9|73014.9|73046.8|73027.1|73018.9|73004.8|559
1667202000000|2022-10-31 07:40:00|73024.8|73014.8|73028|73018|73032.4|73018.5|72991.1|72976.5|559
1667202300000|2022-10-31 07:45:00|73027.9|73017.9|73068.4|73048.4|73078.1|73062.9|73027.9|73017.9|703
1667202600000|2022-10-31 07:50:00|73068.3|73048.3|73064.4|73054.4|73075.9|73057.6|73062.5|73043.4|611
1667202900000|2022-10-31 07:55:00|73064.5|73054.5|73104.2|73094.2|73108.1|73094.2|73052.3|73037.3|716
1667203200000|2022-10-31 08:00:00|73103.8|73093.8|73126.4|73116.4|73147.8|73133.2|73092.4|73072.4|858
1667203500000|2022-10-31 08:05:00|73126.2|73116.2|73159.3|73149.3|73175.8|73161.1|73125.7|73115.7|695
1667203800000|2022-10-31 08:10:00|73159.2|73149.2|73165.8|73155.8|73171.6|73156.8|73137.6|73123.2|714
1667204100000|2022-10-31 08:15:00|73170.4|73150.4|73193.5|73173.5|73196.6|73182.2|73142.3|73124.8|737
1667204400000|2022-10-31 08:20:00|73193.4|73173.4|73215.6|73195.6|73225.8|73211.1|73185|73168.8|728
1667204700000|2022-10-31 08:25:00|73215.5|73195.5|73204.9|73184.9|73218.2|73203.4|73182.1|73162.1|746
1667205000000|2022-10-31 08:30:00|73205.3|73185.3|73258.1|73238.1|73260|73245.1|73204.6|73184.6|826
1667205300000|2022-10-31 08:35:00|73253.3|73243.3|73241.1|73231.1|73256.9|73243.4|73234.1|73220.8|514
1667205600000|2022-10-31 08:40:00|73241.3|73231.3|73243.7|73223.7|73258.5|73247.7|73234.5|73214.5|652
1667205900000|2022-10-31 08:45:00|73243.4|73223.4|73210.6|73190.6|73243.4|73223.4|73196.2|73180.3|648
1667206200000|2022-10-31 08:50:00|73210.7|73190.7|73224.2|73214.2|73244.9|73227.2|73209.2|73189.2|527
1667206500000|2022-10-31 08:55:00|73224.3|73214.3|73238.4|73228.4|73243.3|73228.5|73193.3|73174.6|680
1667206800000|2022-10-31 09:00:00|73239.8|73219.8|73215.5|73195.5|73243.3|73223.3|73200.7|73180.7|850
1667207100000|2022-10-31 09:05:00|73216.6|73196.6|73180.6|73160.6|73218|73198|73167.2|73150|769
1667207400000|2022-10-31 09:10:00|73180.5|73160.5|73171.4|73151.4|73194.9|73177.1|73163.9|73148.8|578
1667207700000|2022-10-31 09:15:00|73171.1|73151.1|73190.3|73180.3|73201.3|73184.1|73162.6|73148.8|505
1667208000000|2022-10-31 09:20:00|73195.1|73175.1|73204.1|73184.1|73204.4|73187.9|73172.2|73152.2|721
1667208300000|2022-10-31 09:25:00|73204|73184|73232.1|73222.1|73237.5|73222.6|73187.1|73167.1|781
1667208600000|2022-10-31 09:30:00|73232|73222|73198.2|73178.2|73236.8|73222.6|73196.8|73176.8|784
1667208900000|2022-10-31 09:35:00|73199|73179|73174.4|73154.4|73206.3|73191.7|73162.1|73142.1|595
1667209200000|2022-10-31 09:40:00|73174.5|73154.5|73164.1|73144.1|73175.4|73157.7|73159.2|73144.1|577
1667209500000|2022-10-31 09:45:00|73164.2|73144.2|73144.8|73124.8|73164.2|73149.8|73138.6|73123.7|666
1667209800000|2022-10-31 09:50:00|73144.7|73124.7|73158.1|73138.1|73159.8|73139.8|73143.9|73124.7|575
1667210100000|2022-10-31 09:55:00|73158.4|73138.4|73163.8|73143.8|73165.6|73150.3|73146.4|73131.5|426
1667210400000|2022-10-31 10:00:00|73164.1|73144.1|73162.6|73142.6|73183.8|73163.8|73144.8|73124.8|652
1667210700000|2022-10-31 10:05:00|73162.5|73142.5|73150.6|73140.6|73162.5|73142.5|73143.3|73127.3|231
1667211000000|2022-10-31 10:10:00|73150.5|73140.5|73167.5|73147.5|73172.1|73152.1|73150.3|73138.2|453
1667211300000|2022-10-31 10:15:00|73173.9|73153.9|73187.9|73167.9|73195.6|73175.6|73173.9|73153.9|683
1667211600000|2022-10-31 10:20:00|73187.8|73167.8|73172.3|73152.3|73189.2|73169.2|73166.2|73146.2|550
1667211900000|2022-10-31 10:25:00|73167.5|73157.5|73191.5|73171.5|73193.6|73176.6|73165.3|73145.3|688
1667212200000|2022-10-31 10:30:00|73191.9|73171.9|73203.3|73183.3|73220.6|73204.3|73186.3|73171.5|722
1667212500000|2022-10-31 10:35:00|73204|73184|73224.8|73204.8|73226.6|73206.6|73199.8|73179.8|592
1667212800000|2022-10-31 10:40:00|73225.2|73205.2|73250.4|73230.4|73251.6|73235.1|73220.9|73200.9|577
1667213100000|2022-10-31 10:45:00|73250.5|73230.5|73252.1|73232.1|73253.1|73238.4|73242.7|73222.7|446
1667213400000|2022-10-31 10:50:00|73252.9|73232.9|73238.8|73228.8|73255|73239.7|73237.8|73223.2|358
1667213700000|2022-10-31 10:55:00|73238.6|73228.6|73241.7|73231.7|73249.1|73231.8|73233|73217.8|614
1667214000000|2022-10-31 11:00:00|73242|73232|73226.2|73206.2|73247|73232|73207.9|73187.9|715
1667214300000|2022-10-31 11:05:00|73225.9|73205.9|73214.4|73204.4|73226.8|73212|73212.4|73198.6|566
1667214600000|2022-10-31 11:10:00|73214.3|73204.3|73211.9|73201.9|73229.8|73214.8|73206.9|73191.7|550
1667214900000|2022-10-31 11:15:00|73211.7|73201.7|73220.4|73210.4|73224.4|73210.6|73208.1|73193.6|617
1667215200000|2022-10-31 11:20:00|73220.1|73210.1|73239.9|73229.9|73249.1|73238.4|73218.6|73204.4|512
1667215500000|2022-10-31 11:25:00|73240|73230|73237.6|73217.6|73246.3|73231.6|73219|73203.5|534
1667215800000|2022-10-31 11:30:00|73237.4|73217.4|73225|73205|73242.7|73228|73217.5|73204.3|525
1667216100000|2022-10-31 11:35:00|73225.1|73205.1|73231.3|73221.3|73237.9|73222.7|73221.1|73203.7|665
1667216400000|2022-10-31 11:40:00|73231.5|73221.5|73238.2|73218.2|73243.6|73223.6|73218.4|73203.2|621
1667216700000|2022-10-31 11:45:00|73238.3|73218.3|73230.4|73210.4|73244.2|73228.4|73225.5|73209.6|642
1667217000000|2022-10-31 11:50:00|73230.1|73210.1|73253.4|73243.4|73257.8|73244.8|73223.9|73208.9|503
1667217300000|2022-10-31 11:55:00|73253.3|73243.3|73249|73229|73254.4|73243.4|73239.4|73221.5|522
1667217600000|2022-10-31 12:00:00|73243.3|73233.3|73251.9|73231.9|73257.2|73240.9|73237.8|73222.7|730
1667217900000|2022-10-31 12:05:00|73251.8|73231.8|73241.5|73221.5|73253.9|73239.6|73235.7|73218.8|590
1667218200000|2022-10-31 12:10:00|73241.7|73221.7|73225.1|73215.1|73242.7|73224.2|73223.8|73209|674
1667218500000|2022-10-31 12:15:00|73225|73215|73231.1|73211.1|73233.2|73217.5|73218.4|73203.7|617
1667218800000|2022-10-31 12:20:00|73230.4|73210.4|73241.5|73231.5|73247.5|73231.5|73218.9|73204.1|743
1667219100000|2022-10-31 12:25:00|73241.7|73231.7|73242|73232|73249.7|73235.3|73238.7|73224.6|633
1667219400000|2022-10-31 12:30:00|73241.8|73231.8|73236.8|73226.8|73246.2|73231.8|73231.2|73218.4|645
1667219700000|2022-10-31 12:35:00|73237.1|73227.1|73249.5|73239.5|73256.4|73242.9|73236|73221.4|628
1667220000000|2022-10-31 12:40:00|73249.6|73239.6|73244|73234|73256.3|73241.8|73240.5|73226|589
1667220300000|2022-10-31 12:45:00|73244.1|73234.1|73252.2|73242.2|73256.5|73243.1|73240.6|73226|628
1667220600000|2022-10-31 12:50:00|73252.1|73242.1|73272|73252|73273.4|73258.5|73251.1|73237.7|615
1667220900000|2022-10-31 12:55:00|73272.1|73252.1|73268.3|73258.3|73273.6|73260.1|73262|73246.6|633
1667221200000|2022-10-31 13:00:00|73268.4|73258.4|73252.3|73232.3|73271.4|73258.8|73243.9|73226.5|686
1667221500000|2022-10-31 13:05:00|73250.9|73230.9|73229.5|73219.5|73253.4|73237.8|73228.6|73213.4|553
1667221800000|2022-10-31 13:10:00|73229.4|73219.4|73240.5|73220.5|73241|73221|73222.3|73207.8|671
1667222100000|2022-10-31 13:15:00|73240.6|73220.6|73255.3|73235.3|73257.2|73237.2|73230.1|73214.2|695
1667222400000|2022-10-31 13:20:00|73255.7|73235.7|73272.9|73252.9|73274.4|73254.4|73254|73234|565
1667222700000|2022-10-31 13:25:00|73272.8|73252.8|73274.9|73264.9|73278.5|73265.6|73269.4|73250.5|495
1667223000000|2022-10-31 13:30:00|73273.3|73263.3|73273.7|73253.7|73289.5|73275.1|73267.4|73252.6|844
1667223300000|2022-10-31 13:35:00|73273.9|73253.9|73266.2|73246.2|73275.3|73255.3|73257.2|73242.6|830
1667223600000|2022-10-31 13:40:00|73266.3|73246.3|73263.8|73243.8|73280.1|73260.1|73262.6|73242.6|783
1667223900000|2022-10-31 13:45:00|73263.6|73243.6|73284.5|73274.5|73289|73274.5|73261|73241|822
1667224200000|2022-10-31 13:50:00|73283.8|73273.8|73270.8|73250.8|73289|73275|73258.3|73238.3|802
1667224500000|2022-10-31 13:55:00|73270.7|73250.7|73281.8|73261.8|73288.2|73272.3|73270.2|73250.2|764
1667224800000|2022-10-31 14:00:00|73281.9|73261.9|73234.5|73214.5|73282.8|73267.1|73230.5|73210.5|833
1667225100000|2022-10-31 14:05:00|73234.8|73214.8|73241.2|73221.2|73256|73236.2|73230.1|73214.3|865
1667225400000|2022-10-31 14:10:00|73240.9|73220.9|73222.8|73212.8|73247|73231.2|73222.2|73211.4|707
1667225700000|2022-10-31 14:15:00|73222.9|73212.9|73216.1|73196.1|73223|73213|73186.6|73172.5|801
1667226000000|2022-10-31 14:20:00|73216.7|73196.7|73241.6|73221.6|73243.3|73223.3|73211.9|73193.2|860
1667226300000|2022-10-31 14:25:00|73241.5|73221.5|73212.9|73192.9|73251.9|73231.9|73212.5|73192.5|858
1667226600000|2022-10-31 14:30:00|73213.4|73193.4|73239.4|73219.4|73259.6|73239.6|73207.6|73187.6|792
1667226900000|2022-10-31 14:35:00|73239.3|73219.3|73276|73256|73277.2|73262.5|73238.5|73218.5|739
1667227200000|2022-10-31 14:40:00|73275.9|73255.9|73258.4|73238.4|73278.7|73258.7|73255.4|73235.4|788
1667227500000|2022-10-31 14:45:00|73258.6|73238.6|73254.2|73234.2|73266.2|73246.2|73242|73222|770
1667227800000|2022-10-31 14:50:00|73254.4|73234.4|73257.3|73247.3|73265.7|73251.9|73236.9|73221.9|724
1667228100000|2022-10-31 14:55:00|73257.4|73247.4|73275.9|73255.9|73285.6|73268.2|73257.4|73244.7|637
1667228400000|2022-10-31 15:00:00|73276.1|73256.1|73255.8|73235.8|73284.5|73266.9|73249.4|73233.2|673
1667228700000|2022-10-31 15:05:00|73255.7|73235.7|73271.8|73251.8|73279.1|73259.1|73255.6|73235.6|711
1667229000000|2022-10-31 15:10:00|73271.9|73251.9|73288.4|73268.4|73289.8|73273.8|73269.7|73249.7|630
1667229300000|2022-10-31 15:15:00|73288.5|73268.5|73298.6|73278.6|73299.1|73279.1|73279.9|73264.6|537
1667229600000|2022-10-31 15:20:00|73299.1|73279.1|73276.9|73256.9|73300.2|73284.6|73268.9|73251.7|673
1667229900000|2022-10-31 15:25:00|73276.7|73256.7|73281|73261|73281.3|73261.3|73270.8|73250.8|713
1667230200000|2022-10-31 15:30:00|73280.9|73260.9|73291.9|73271.9|73300.9|73282|73280.9|73260.9|599
1667230500000|2022-10-31 15:35:00|73291.8|73271.8|73283.3|73263.3|73300.9|73287.3|73281.1|73261.1|652
1667230800000|2022-10-31 15:40:00|73282.5|73262.5|73273.6|73253.6|73287.7|73267.7|73264.8|73246.7|814
1667231100000|2022-10-31 15:45:00|73273.3|73253.3|73245.8|73225.8|73279.1|73259.2|73235.7|73221.3|797
1667231400000|2022-10-31 15:50:00|73245.4|73225.4|73246.2|73226.2|73258.4|73238.4|73241.1|73221.1|807
1667231700000|2022-10-31 15:55:00|73246.9|73226.9|73312.1|73292.1|73314.3|73300.4|73240.3|73223.5|918
1667232000000|2022-10-31 16:00:00|73306.6|73296.6|73305.6|73285.6|73327.7|73313.1|73298.5|73282.9|897
1667232300000|2022-10-31 16:05:00|73305.4|73285.4|73312.8|73292.8|73321.9|73301.9|73296|73279.4|738
1667232600000|2022-10-31 16:10:00|73312.7|73292.7|73306.6|73286.6|73313.6|73293.6|73294.9|73277|717
1667232900000|2022-10-31 16:15:00|73306.7|73286.7|73285.2|73265.2|73309.2|73289.2|73272.6|73252.6|735
1667233200000|2022-10-31 16:20:00|73285.1|73265.1|73271.4|73251.4|73295.5|73275.5|73270.3|73250.3|654
1667233500000|2022-10-31 16:25:00|73270.7|73250.7|73272.9|73252.9|73283.8|73263.8|73265.1|73245.1|669
1667233800000|2022-10-31 16:30:00|73268|73258|73286|73266|73293.8|73278.8|73268|73254.5|661
1667234100000|2022-10-31 16:35:00|73286.1|73266.1|73293.8|73273.8|73298.3|73278.3|73274.4|73258.6|642
1667234400000|2022-10-31 16:40:00|73293.9|73273.9|73309.5|73289.5|73312.6|73297.2|73292.4|73272.4|520
1667234700000|2022-10-31 16:45:00|73309.1|73289.1|73323.9|73303.9|73325|73305|73300.4|73280.4|565
1667235000000|2022-10-31 16:50:00|73324.5|73304.5|73332.9|73312.9|73340.4|73325.2|73319.3|73304.1|573
1667235300000|2022-10-31 16:55:00|73333|73313|73328.2|73308.2|73333.2|73316.7|73313.2|73297.3|559
1667235600000|2022-10-31 17:00:00|73327.8|73307.8|73335.3|73325.3|73340.7|73325.7|73326.3|73306.7|570
1667235900000|2022-10-31 17:05:00|73335.5|73325.5|73348.1|73338.1|73366.6|73350.5|73335.1|73320.6|650
1667236200000|2022-10-31 17:10:00|73347.8|73337.8|73365.8|73355.8|73371.6|73357.6|73343.4|73329.2|592
1667236500000|2022-10-31 17:15:00|73365.9|73355.9|73353.1|73333.1|73376.5|73361.8|73346.6|73331.6|552
1667236800000|2022-10-31 17:20:00|73353|73333|73355.1|73335.1|73359.4|73340.5|73342.4|73326.1|566
1667237100000|2022-10-31 17:25:00|73354.9|73334.9|73343.1|73323.1|73362|73342|73340.8|73320.8|548
1667237400000|2022-10-31 17:30:00|73343.3|73323.3|73343.7|73323.7|73346.8|73331.4|73329.8|73314.7|515
1667237700000|2022-10-31 17:35:00|73343.3|73323.3|73367.5|73357.5|73372.5|73357.9|73338.8|73323.3|597
1667238000000|2022-10-31 17:40:00|73367.6|73357.6|73368.3|73348.3|73374.8|73360.4|73357.6|73343.4|592
1667238300000|2022-10-31 17:45:00|73368.2|73348.2|73397|73377|73400.2|73384.8|73362.5|73347.5|671
1667238600000|2022-10-31 17:50:00|73396.9|73376.9|73388.7|73368.7|73402.9|73387.8|73381.1|73365.5|696
1667238900000|2022-10-31 17:55:00|73388.8|73368.8|73381.2|73371.2|73396|73378.2|73379.2|73363.9|681
1667239200000|2022-10-31 18:00:00|73380.8|73370.8|73381|73361|73393.2|73377.8|73371.4|73356.6|625
1667239500000|2022-10-31 18:05:00|73381.1|73361.1|73383.1|73363.1|73386.3|73370.1|73371.7|73359.2|507
1667239800000|2022-10-31 18:10:00|73383.4|73363.4|73376.1|73366.1|73385.1|73370|73374.6|73360.3|456
1667240100000|2022-10-31 18:15:00|73376.3|73366.3|73348.9|73328.9|73380.8|73366.5|73343.8|73326.5|589
1667240400000|2022-10-31 18:20:00|73349|73329|73327.4|73317.4|73351.5|73336|73327.1|73315.5|563
1667240700000|2022-10-31 18:25:00|73328|73318|73340.5|73320.5|73344|73324.8|73313.6|73303.6|577
1667241000000|2022-10-31 18:30:00|73340.6|73320.6|73387|73367|73387.4|73372.9|73334.4|73318.6|658
1667241300000|2022-10-31 18:35:00|73387.1|73367.1|73366.6|73346.6|73389.2|73373.5|73358.1|73339.3|599
1667241600000|2022-10-31 18:40:00|73366.8|73346.8|73346.9|73326.9|73375|73359.1|73335.5|73320.5|560
1667241900000|2022-10-31 18:45:00|73346.8|73326.8|73388.1|73368.1|73388.6|73373.2|73336.7|73321.7|631
1667242200000|2022-10-31 18:50:00|73387.9|73367.9|73367.8|73357.8|73387.9|73369|73367.4|73350.1|624
1667242500000|2022-10-31 18:55:00|73367.6|73357.6|73382.3|73362.3|73394.9|73380|73359.3|73342.3|620
1667242800000|2022-10-31 19:00:00|73381.7|73361.7|73392.9|73372.9|73394.5|73378.1|73379.2|73361.5|676
1667243100000|2022-10-31 19:05:00|73393|73373|73394.4|73374.4|73399.2|73383.5|73385.1|73367.7|617
1667243400000|2022-10-31 19:10:00|73394.5|73374.5|73375.8|73355.8|73394.6|73374.6|73369.6|73353.9|616
1667243700000|2022-10-31 19:15:00|73375.7|73355.7|73389.1|73369.1|73402.7|73382.8|73374.6|73354.6|546
1667244000000|2022-10-31 19:20:00|73389|73369|73381.4|73361.4|73395.4|73375.4|73375.1|73360|509
1667244300000|2022-10-31 19:25:00|73381.5|73361.5|73369.7|73349.7|73384.9|73364.9|73363.8|73348.2|526
1667244600000|2022-10-31 19:30:00|73370.4|73350.4|73373.1|73353.1|73375.2|73355.2|73369.1|73349.1|659
1667244900000|2022-10-31 19:35:00|73372.7|73352.7|73370.8|73350.8|73372.7|73352.7|73369.3|73349.3|595
1667245200000|2022-10-31 19:40:00|73370.7|73350.7|73372.2|73352.2|73372.8|73352.8|73369.8|73349.8|439
1667245500000|2022-10-31 19:45:00|73372.1|73352.1|73375.3|73355.3|73378.6|73362.7|73370.6|73350.6|495
1667245800000|2022-10-31 19:50:00|73375.2|73355.2|73380.7|73360.7|73382.8|73362.8|73372.4|73352.4|577
1667246100000|2022-10-31 19:55:00|73379.8|73359.8|73382.3|73362.3|73383.1|73363.1|73378.1|73358.1|674
1667246400000|2022-10-31 20:00:00|73381.7|73361.7|73378.6|73358.6|73382.5|73362.5|73373.9|73353.9|543
1667246700000|2022-10-31 20:05:00|73379.2|73359.2|73379.3|73359.3|73380.7|73360.7|73377|73357|510
1667247000000|2022-10-31 20:10:00|73379.4|73359.4|73388.1|73368.1|73389.5|73369.5|73379|73359|353
1667247300000|2022-10-31 20:15:00|73387.9|73367.9|73389.8|73369.8|73396.1|73376.1|73386.3|73366.3|430
1667247600000|2022-10-31 20:20:00|73389.7|73369.7|73390.3|73370.3|73396.2|73376.2|73387.7|73367.7|336
1667247900000|2022-10-31 20:25:00|73390.5|73370.5|73391.2|73371.2|73392|73372|73389.1|73369.1|174
1667248200000|2022-10-31 20:30:00|73391.3|73371.3|73390.9|73370.9|73393|73373|73389|73369|161
1667248500000|2022-10-31 20:35:00|73391|73371|73394.5|73374.5|73394.9|73374.9|73391|73371|132
1667248800000|2022-10-31 20:40:00|73394.7|73374.7|73394.8|73374.8|73395.6|73375.6|73393.3|73373.3|83
1667249100000|2022-10-31 20:45:00|73394.7|73374.7|73392.8|73372.8|73399.9|73375.8|73390.6|73365.2|93
1667249400000|2022-10-31 20:50:00|73393|73373|73389.3|73357|73401.3|73373|73382.7|73341.9|137
1667249700000|2022-10-31 20:55:00|73391.2|73353.5|73403.6|73322.2|73406.6|73365.2|73364.4|73322.1|168
1667250000000|2022-10-31 21:00:00|73403.8|73340.5|73395.4|73335.4|73403.8|73344.1|73385.8|73334.4|47
1667250300000|2022-10-31 21:05:00|73393.6|73336.7|73390.8|73340.7|73401.3|73345.9|73385.1|73324.4|64
1667250600000|2022-10-31 21:10:00|73390.9|73340.9|73394|73335.4|73399.2|73346.6|73384.6|73327.7|78
1667250900000|2022-10-31 21:15:00|73393.5|73336.7|73398.4|73333.3|73403.1|73346.8|73385.2|73325.6|71
1667251200000|2022-10-31 21:20:00|73395.5|73333.2|73394.7|73336.8|73401.4|73339.6|73391.3|73324.8|72
1667251500000|2022-10-31 21:25:00|73395.8|73334.7|73389.3|73340.7|73398.7|73342.6|73387.6|73328.7|50
1667251800000|2022-10-31 21:30:00|73391.5|73337.8|73386|73343.5|73396.9|73346.9|73383.1|73327|90
1667252100000|2022-10-31 21:35:00|73386.8|73342|73386.8|73342.4|73397.4|73346.8|73384.8|73326|94
1667252400000|2022-10-31 21:40:00|73385.8|73344.1|73388.2|73341.6|73395.2|73347|73384.2|73329.9|101
1667252700000|2022-10-31 21:45:00|73386.9|73340.9|73387.2|73341.1|73388.9|73344.4|73385.5|73339.3|988
1667253000000|2022-10-31 21:50:00|73387.9|73341.3|73391.3|73336.1|73399|73348.1|73382.2|73326.3|331
1667253300000|2022-10-31 21:55:00|73385.5|73343.8|73406.7|73328.2|73414.3|73348|73381.5|73317.2|82
1667253600000|2022-10-31 22:00:00|73406|73325.4|73413.3|73339.7|73429|73349.6|73390.8|73310.1|120
1667253900000|2022-10-31 22:05:00|73419.2|73334.8|73417.4|73337.3|73430.1|73356.6|73390.3|73330.9|119
1667254200000|2022-10-31 22:10:00|73403.1|73339.5|73416.6|73339.1|73429.1|73347|73402.6|73334.5|53
1667254500000|2022-10-31 22:15:00|73418.6|73338.4|73417.5|73338|73432.7|73347.1|73403.8|73332.8|53
1667254800000|2022-10-31 22:20:00|73413.4|73337.6|73416.5|73354.2|73429.1|73377.9|73397.5|73331.3|121
1667255100000|2022-10-31 22:25:00|73409.1|73359.4|73395.5|73375.5|73416.5|73377.9|73395.5|73354.1|55
1667255400000|2022-10-31 22:30:00|73400.9|73368.9|73412.5|73354|73416.2|73376.8|73393.1|73351|73
1667255700000|2022-10-31 22:35:00|73404.9|73363|73402.5|73363.2|73418.5|73375.8|73393.2|73345.7|56
1667256000000|2022-10-31 22:40:00|73394.2|73374.2|73397.4|73365.6|73427.1|73375.9|73392.3|73336.2|56
1667256300000|2022-10-31 22:45:00|73397.7|73365.1|73396.2|73376.2|73409.4|73376.3|73391.3|73353.8|56
1667256600000|2022-10-31 22:50:00|73396|73376|73395.5|73375.5|73404.3|73377|73391.3|73362.9|86
1667256900000|2022-10-31 22:55:00|73394.2|73374.2|73393.8|73373.8|73407.4|73375.7|73392.7|73359.5|42
1667257200000|2022-10-31 23:00:00|73394.7|73374.7|73395.4|73375.4|73400.1|73378.5|73393.6|73367.4|196
1667257500000|2022-10-31 23:05:00|73395.7|73375.7|73400|73370|73410|73376.4|73391.9|73354.9|151
1667257800000|2022-10-31 23:10:00|73393.9|73373.9|73383.7|73346.4|73402.4|73375.2|73379.7|73339.8|144
1667258100000|2022-10-31 23:15:00|73383.9|73347.1|73382.9|73347.1|73398.6|73349.6|73380.5|73339.5|83
1667258400000|2022-10-31 23:20:00|73383.9|73346.2|73401.6|73343.7|73405.4|73352.4|73381.7|73336.1|145
1667258700000|2022-10-31 23:25:00|73401.7|73343.8|73399.8|73340.9|73403.2|73347.6|73390.1|73340.9|58
1667259000000|2022-10-31 23:30:00|73404.3|73339.4|73396.7|73344.5|73404.6|73347.8|73388.6|73337.4|83
1667259300000|2022-10-31 23:35:00|73393|73342.4|73403.5|73349.9|73406.3|73352.5|73387.9|73340.7|161
1667259600000|2022-10-31 23:40:00|73395.5|73346.6|73399.8|73357.8|73409.6|73358.4|73392.5|73342|132
1667259900000|2022-10-31 23:45:00|73405.2|73353.4|73382.3|73362.3|73418.1|73365.9|73382.2|73343|236
1667260200000|2022-10-31 23:50:00|73382.8|73362.8|73374.4|73354.4|73396.8|73372.9|73374.4|73344|479
1667260500000|2022-10-31 23:55:00|73374.3|73354.3|73350.5|73330.5|73386.7|73360.5|73347.9|73323.5|377
1667260800000|2022-11-01 00:00:00|73349.3|73329.3|73345.2|73325.2|73378.1|73358.1|73344.6|73324.6|609
1667261100000|2022-11-01 00:05:00|73345.1|73325.1|73326.6|73306.6|73345.2|73325.2|73312.4|73292.4|604
1667261400000|2022-11-01 00:10:00|73326.5|73306.5|73340.3|73320.3|73341|73321|73325.5|73305.5|411
1667261700000|2022-11-01 00:15:00|73340.4|73320.4|73348.8|73328.8|73352.5|73332.5|73331.1|73311.1|420
1667262000000|2022-11-01 00:20:00|73350|73330|73337.8|73317.8|73355.9|73335.9|73334|73314|309
1667262300000|2022-11-01 00:25:00|73337.6|73317.6|73328.5|73308.5|73337.7|73317.7|73327.6|73307.6|324
1667262600000|2022-11-01 00:30:00|73328.8|73308.8|73296.8|73276.8|73329.7|73309.7|73294.5|73274.5|479
1667262900000|2022-11-01 00:35:00|73297.2|73277.2|73304.9|73284.9|73305.7|73285.7|73274.3|73254.3|497
1667263200000|2022-11-01 00:40:00|73305|73285|73327.9|73307.9|73333.6|73313.6|73296.4|73276.4|488
1667263500000|2022-11-01 00:45:00|73326.5|73306.5|73323.6|73303.6|73326.5|73306.5|73313.2|73293.2|461
1667263800000|2022-11-01 00:50:00|73323.4|73303.4|73314.7|73294.7|73323.7|73303.7|73305.6|73290.4|471
1667264100000|2022-11-01 00:55:00|73314.6|73294.6|73346.1|73326.1|73346.6|73326.6|73314.6|73294.6|534
1667264400000|2022-11-01 01:00:00|73346.4|73326.4|73310.1|73290.1|73355|73335|73298.4|73283.4|606
1667264700000|2022-11-01 01:05:00|73310.3|73290.3|73315.5|73295.5|73318.2|73302.8|73304.1|73285.9|551
1667265000000|2022-11-01 01:10:00|73315.4|73295.4|73334|73314|73337.6|73317.6|73305|73287.3|587
1667265300000|2022-11-01 01:15:00|73334.4|73314.4|73463.9|73443.9|73554.3|73534.3|73332.6|73312.6|951
1667265600000|2022-11-01 01:20:00|73464|73444|73503.2|73483.2|73505.7|73489.2|73437.4|73417.4|885
1667265900000|2022-11-01 01:25:00|73498.6|73478.6|73464.8|73444.8|73578.5|73558.5|73449.9|73429.9|877
1667266200000|2022-11-01 01:30:00|73465.4|73445.4|73436.9|73416.9|73465.4|73445.4|73404.4|73384.4|901
1667266500000|2022-11-01 01:35:00|73436.5|73416.5|73417.2|73397.2|73449.1|73429.1|73414.2|73394.2|958
1667266800000|2022-11-01 01:40:00|73417.6|73397.6|73348.4|73328.4|73418.3|73398.3|73280|73260|1016
1667267100000|2022-11-01 01:45:00|73348.9|73328.9|73421.4|73401.4|73429.9|73409.9|73297.9|73277.9|1002
1667267400000|2022-11-01 01:50:00|73420.2|73400.2|73416.4|73396.4|73437.1|73417.1|73394.7|73374.7|938
1667267700000|2022-11-01 01:55:00|73416.6|73396.6|73450.7|73430.7|73457.6|73441.9|73398.3|73378.3|995
1667268000000|2022-11-01 02:00:00|73450.6|73430.6|73448.1|73438.1|73461.8|73447.3|73436.1|73417.8|874
1667268300000|2022-11-01 02:05:00|73448.3|73438.3|73430.3|73410.3|73458.9|73448.9|73426|73408.2|698
1667268600000|2022-11-01 02:10:00|73428.9|73408.9|73393.5|73383.5|73433.9|73418.1|73379|73361.4|780
1667268900000|2022-11-01 02:15:00|73393.3|73383.3|73364.4|73354.4|73414|73399.7|73364.3|73349.7|759
1667269200000|2022-11-01 02:20:00|73364.2|73354.2|73329.3|73319.3|73373.5|73358.1|73328.6|73316.1|771
1667269500000|2022-11-01 02:25:00|73329.4|73319.4|73285.4|73275.4|73329.6|73319.6|73270.8|73250.8|825
1667269800000|2022-11-01 02:30:00|73285.3|73275.3|73177.7|73167.7|73299.3|73284.5|73177.3|73163.8|896
1667270100000|2022-11-01 02:35:00|73177.8|73167.8|73213.9|73203.9|73216|73204.9|73158.8|73138.8|877
1667270400000|2022-11-01 02:40:00|73213.5|73203.5|73276.3|73256.3|73283.9|73267.7|73213|73196.6|726
1667270700000|2022-11-01 02:45:00|73276.4|73256.4|73262.7|73242.7|73282.9|73262.9|73251.1|73236.1|766
1667271000000|2022-11-01 02:50:00|73263|73243|73215.6|73195.6|73269.6|73252.8|73204.2|73184.2|860
1667271300000|2022-11-01 02:55:00|73208.9|73198.9|73225.6|73205.6|73236.7|73217.1|73189.2|73169.2|922
1667271600000|2022-11-01 03:00:00|73225.1|73205.1|73270.3|73250.3|73271.1|73251.1|73219.6|73199.6|824
1667271900000|2022-11-01 03:05:00|73269.7|73249.7|73244.7|73224.7|73276.7|73258.1|73236.6|73221.1|777
1667272200000|2022-11-01 03:10:00|73244.6|73224.6|73260.9|73240.9|73262.6|73247.2|73222.6|73204.1|768
1667272500000|2022-11-01 03:15:00|73261.1|73241.1|73255.6|73245.6|73261.8|73247|73240.4|73226.5|653
1667272800000|2022-11-01 03:20:00|73257.9|73247.9|73303.8|73283.8|73304.8|73284.8|73255.1|73235.1|745
1667273100000|2022-11-01 03:25:00|73303.6|73283.6|73308.7|73288.7|73309.3|73291.7|73291.2|73273.7|653
1667273400000|2022-11-01 03:30:00|73309.1|73289.1|73301.3|73281.3|73330.9|73310.9|73293.8|73273.8|1022
1667273700000|2022-11-01 03:35:00|73301.2|73281.2|73307.1|73287.1|73324.1|73304.1|73292.7|73272.7|891
1667274000000|2022-11-01 03:40:00|73306.7|73286.7|73317.8|73297.8|73323.7|73303.7|73284.4|73264.4|874
1667274300000|2022-11-01 03:45:00|73317.9|73297.9|73362.7|73342.7|73384.7|73364.7|73317.9|73297.9|765
1667274600000|2022-11-01 03:50:00|73363|73343|73326|73306|73370.3|73354.6|73320.1|73305.2|628
1667274900000|2022-11-01 03:55:00|73325.9|73305.9|73340.6|73320.6|73355.3|73340.5|73325.9|73305.9|645
1667275200000|2022-11-01 04:00:00|73340.4|73320.4|73330.3|73310.3|73350|73330|73325.1|73308.6|653
1667275500000|2022-11-01 04:05:00|73330|73310|73326|73316|73347.6|73332.1|73325.5|73310|700
1667275800000|2022-11-01 04:10:00|73326.1|73316.1|73335.1|73315.1|73351.1|73331.1|73325.6|73309.8|546
1667276100000|2022-11-01 04:15:00|73335.5|73315.5|73321.7|73311.7|73353|73333|73321.6|73306.9|635
1667276400000|2022-11-01 04:20:00|73322.1|73312.1|73263.7|73243.7|73328.3|73312.5|73258.3|73240|706
1667276700000|2022-11-01 04:25:00|73263.9|73243.9|73238.6|73218.6|73264|73244|73219.4|73199.4|672
1667277000000|2022-11-01 04:30:00|73238.7|73218.7|73228.5|73208.5|73246.1|73226.1|73224|73206.2|449
1667277300000|2022-11-01 04:35:00|73228.4|73208.4|73227|73207|73231.5|73211.6|73209.2|73191.9|610
1667277600000|2022-11-01 04:40:00|73226.9|73206.9|73218.3|73198.3|73239.2|73219.2|73211.7|73191.7|509
1667277900000|2022-11-01 04:45:00|73218.5|73198.5|73219.2|73199.2|73222|73202.3|73185.2|73165.6|578
1667278200000|2022-11-01 04:50:00|73219.1|73199.1|73231.4|73221.4|73237.3|73221.5|73208.6|73193.7|476
1667278500000|2022-11-01 04:55:00|73231|73221|73239.5|73219.5|73240.9|73225.3|73219.4|73204.2|576
1667278800000|2022-11-01 05:00:00|73239.3|73219.3|73224.7|73204.7|73241.6|73227.1|73222.8|73203.1|620
1667279100000|2022-11-01 05:05:00|73224.6|73204.6|73195.7|73175.7|73227.2|73210|73187.5|73173.3|614
1667279400000|2022-11-01 05:10:00|73195.8|73175.8|73206.4|73196.4|73221|73211|73187.9|73172.8|681
1667279700000|2022-11-01 05:15:00|73206.5|73196.5|73223.6|73203.6|73227.1|73212|73197.9|73181.8|604
1667280000000|2022-11-01 05:20:00|73223.5|73203.5|73222.7|73212.7|73231.5|73215.4|73209.8|73194.4|644
1667280300000|2022-11-01 05:25:00|73222.3|73212.3|73224.9|73204.9|73238.8|73223.5|73213.5|73193.5|791
1667280600000|2022-11-01 05:30:00|73225.4|73205.4|73228.4|73208.4|73232.2|73216.8|73216.9|73198.8|670
1667280900000|2022-11-01 05:35:00|73228|73208|73156.4|73136.4|73228.1|73208.1|73146.3|73131.3|764
1667281200000|2022-11-01 05:40:00|73156.5|73136.5|73059.4|73039.4|73161.5|73141.8|73041.7|73024.7|881
1667281500000|2022-11-01 05:45:00|73059.5|73039.5|72893.1|72873.1|73059.5|73039.5|72852.7|72832.7|1028
1667281800000|2022-11-01 05:50:00|72893.3|72873.3|72913.6|72893.6|72952.3|72932.3|72866.1|72846.1|1014
1667282100000|2022-11-01 05:55:00|72913.7|72893.7|72807.2|72787.2|72914|72899.9|72787|72767|1021
1667282400000|2022-11-01 06:00:00|72811|72791|72871.7|72851.7|72901.6|72881.6|72811|72791|1021
1667282700000|2022-11-01 06:05:00|72869.8|72849.8|72836.3|72816.3|72887.6|72867.6|72832.6|72812.6|827
1667283000000|2022-11-01 06:10:00|72836.8|72816.8|72716.1|72696.1|72858.8|72838.8|72714.3|72694.3|1021
1667283300000|2022-11-01 06:15:00|72715.9|72695.9|72790.1|72770.1|72827.5|72807.5|72715.9|72695.9|1001
1667283600000|2022-11-01 06:20:00|72790.2|72770.2|72826.6|72816.6|72840|72820|72786.6|72766.6|1008
1667283900000|2022-11-01 06:25:00|72826.2|72816.2|72867.8|72847.8|72884.4|72864.4|72825.8|72807.8|968
1667284200000|2022-11-01 06:30:00|72867.4|72847.4|72951.4|72931.4|72972.4|72952.4|72853.4|72833.4|881
1667284500000|2022-11-01 06:35:00|72946.8|72926.8|72910.7|72890.7|72959.1|72942.1|72896|72876|984
1667284800000|2022-11-01 06:40:00|72910.6|72890.6|72940.6|72920.6|72946.2|72926.2|72899.8|72879.8|855
1667285100000|2022-11-01 06:45:00|72940.4|72920.4|72984.9|72964.9|73008|72988|72922.4|72906.6|913
1667285400000|2022-11-01 06:50:00|72985.2|72965.2|72931.4|72921.4|72988.5|72974.4|72931.4|72916.5|835
1667285700000|2022-11-01 06:55:00|72931.5|72921.5|72903.5|72883.5|72952.9|72934.7|72902.8|72882.8|847
1667286000000|2022-11-01 07:00:00|72900.5|72880.5|72876|72856|72916.6|72896.9|72847.9|72827.9|843
1667286300000|2022-11-01 07:05:00|72875.5|72855.5|72870.2|72850.2|72881.2|72865.8|72821.4|72801.4|867
1667286600000|2022-11-01 07:10:00|72870|72850|72848.4|72828.4|72875.4|72855.4|72823.1|72803.1|817
1667286900000|2022-11-01 07:15:00|72848.5|72828.5|72858.8|72838.8|72867|72850|72804.5|72784.5|897
1667287200000|2022-11-01 07:20:00|72859.7|72839.7|73095.5|73075.5|73102.1|73075.5|72783.1|72763.1|903
1667287500000|2022-11-01 07:25:00|73101.1|73081.1|73012.5|72992.5|73125.2|73105.2|73007.1|72957|1048
1667287800000|2022-11-01 07:30:00|73012.7|72992.7|72973.9|72953.9|73018.2|72998.2|72937.8|72917.8|1018
1667288100000|2022-11-01 07:35:00|72974|72954|72967.3|72947.3|72992|72972|72959.8|72939.8|942
1667288400000|2022-11-01 07:40:00|72967.1|72947.1|73024.7|73004.7|73029.2|73009.2|72963.3|72943.3|847
1667288700000|2022-11-01 07:45:00|73024.6|73004.6|73014.9|72994.9|73041.5|73021.5|73002.7|72983.5|841
1667289000000|2022-11-01 07:50:00|73014.8|72994.8|72941.4|72921.4|73040.9|73020.9|72940.5|72920.5|952
1667289300000|2022-11-01 07:55:00|72941.6|72921.6|72865.8|72845.8|72944.3|72924.3|72837.2|72817.2|1021
1667289600000|2022-11-01 08:00:00|72865.5|72845.5|72852|72842|72886.9|72866.9|72847.4|72828.9|912
1667289900000|2022-11-01 08:05:00|72851.9|72841.9|72838.9|72818.9|72861|72841.9|72799.8|72779.8|900
1667290200000|2022-11-01 08:10:00|72834.3|72824.3|72832.2|72812.2|72851.8|72831.8|72791.3|72771.3|964
1667290500000|2022-11-01 08:15:00|72832.3|72812.3|72849.1|72829.1|72871.8|72856.4|72832.3|72812.3|773
1667290800000|2022-11-01 08:20:00|72849.2|72829.2|72921.5|72901.5|72977.3|72957.3|72823.7|72803.7|995
1667291100000|2022-11-01 08:25:00|72919.2|72899.2|72918.5|72898.5|72982.7|72962.7|72877.3|72857.3|963
1667291400000|2022-11-01 08:30:00|72918.4|72898.4|72944.5|72924.5|72962.3|72942.3|72903.5|72883.5|833
1667291700000|2022-11-01 08:35:00|72944.4|72924.4|72942.2|72922.2|72954.9|72934.9|72915.8|72895.8|774
1667292000000|2022-11-01 08:40:00|72942.1|72922.1|72946.2|72926.2|72961.4|72941.4|72933.9|72916.6|683
1667292300000|2022-11-01 08:45:00|72946.4|72926.4|72964.3|72944.3|72965.5|72945.5|72933.6|72918.7|559
1667292600000|2022-11-01 08:50:00|72964.5|72944.5|72955.6|72935.6|72975.2|72955.2|72933.6|72913.6|712
1667292900000|2022-11-01 08:55:00|72956.2|72936.2|72930.9|72910.9|72961.7|72941.7|72913.3|72893.3|735
1667293200000|2022-11-01 09:00:00|72930|72910|72942.8|72922.8|72962.1|72942.1|72926.6|72906.6|847
1667293500000|2022-11-01 09:05:00|72942.9|72922.9|72965.2|72945.2|72975|72955|72940.7|72920.7|702
1667293800000|2022-11-01 09:10:00|72965.3|72945.3|72988.7|72968.7|72994.3|72974.3|72960.2|72940.2|670
1667294100000|2022-11-01 09:15:00|72989|72969|72990.7|72970.7|73014.5|72999.2|72989|72969|649
1667294400000|2022-11-01 09:20:00|72991.4|72971.4|73022.4|73002.4|73022.7|73002.7|72986.1|72966.1|672
1667294700000|2022-11-01 09:25:00|73022.3|73002.3|72988.7|72968.7|73030.6|73010.6|72967.6|72951.5|810
1667295000000|2022-11-01 09:30:00|72987.9|72967.9|72974.2|72954.2|73016|72997.2|72940.8|72920.8|830
1667295300000|2022-11-01 09:35:00|72975|72955|72959|72939|72989.6|72969.6|72952.3|72938|753
1667295600000|2022-11-01 09:40:00|72959.3|72939.3|72952.4|72932.4|72979.4|72959.4|72915.4|72895.4|858
1667295900000|2022-11-01 09:45:00|72952.9|72932.9|72947.7|72927.7|72960.4|72940.4|72929.2|72909.2|858
1667296200000|2022-11-01 09:50:00|72947.6|72927.6|72932.6|72912.6|72972.1|72952.1|72924|72904|833
1667296500000|2022-11-01 09:55:00|72932.5|72912.5|72924.6|72904.6|72934|72914|72906.3|72891.1|535
1667296800000|2022-11-01 10:00:00|72924.8|72904.8|72936.7|72916.7|72937.3|72917.3|72902.4|72882.4|609
1667297100000|2022-11-01 10:05:00|72936.8|72916.8|72964.7|72944.7|72965.1|72945.1|72932.7|72916.8|488
1667297400000|2022-11-01 10:10:00|72965|72945|72946.9|72926.9|72969.1|72949.1|72945|72925|696
1667297700000|2022-11-01 10:15:00|72953.1|72933.1|72928.3|72908.3|72958.3|72941.6|72925|72905|662
1667298000000|2022-11-01 10:20:00|72926.2|72906.2|72871.6|72851.6|72927.5|72907.5|72868.8|72848.8|830
1667298300000|2022-11-01 10:25:00|72871.5|72851.5|72831.5|72811.5|72871.5|72851.5|72823.2|72803.2|792
1667298600000|2022-11-01 10:30:00|72832.6|72812.6|72823.6|72803.6|72874.1|72854.1|72822|72802|863
1667298900000|2022-11-01 10:35:00|72823.5|72803.5|72809.4|72789.4|72825.8|72805.8|72789.4|72769.4|724
1667299200000|2022-11-01 10:40:00|72809.3|72789.3|72847.4|72827.4|72860.9|72840.9|72809.3|72789.3|846
1667299500000|2022-11-01 10:45:00|72847.9|72827.9|72839.8|72819.8|72862.4|72842.4|72830.9|72810.9|812
1667299800000|2022-11-01 10:50:00|72839.5|72819.5|72787.9|72767.9|72843|72823|72786.9|72766.9|768
1667300100000|2022-11-01 10:55:00|72787.7|72767.7|72729|72709|72787.8|72769.4|72728.6|72708.6|809
1667300400000|2022-11-01 11:00:00|72728.8|72708.8|72729.4|72709.4|72737.4|72717.4|72720.8|72706.1|660
1667300700000|2022-11-01 11:05:00|72729.2|72709.2|72731.4|72711.4|72735.1|72715.1|72703.3|72683.3|689
1667301000000|2022-11-01 11:10:00|72732.3|72712.3|72788.9|72768.9|72801.1|72781.1|72732.3|72712.3|883
1667301300000|2022-11-01 11:15:00|72788.1|72768.1|72780.2|72770.2|72805|72788.3|72780.2|72763.7|845
1667301600000|2022-11-01 11:20:00|72783.3|72763.3|72747.9|72727.9|72795.7|72775.7|72747.2|72727.2|808
1667301900000|2022-11-01 11:25:00|72747.6|72727.6|72742|72722|72753.6|72733.6|72725.9|72705.9|844
1667302200000|2022-11-01 11:30:00|72741.8|72721.8|72718.3|72698.3|72742.3|72722.3|72698.9|72686.7|765
1667302500000|2022-11-01 11:35:00|72717.9|72697.9|72776.1|72756.1|72782.2|72762.2|72703.9|72688.7|766
1667302800000|2022-11-01 11:40:00|72767.8|72747.8|72752.3|72732.3|72769.9|72752|72728.9|72708.9|765
1667303100000|2022-11-01 11:45:00|72752.5|72732.5|72733.9|72713.9|72758.3|72738.3|72733.9|72713.9|614
1667303400000|2022-11-01 11:50:00|72733.7|72713.7|72736.4|72716.4|72747.3|72727.3|72728.8|72708.8|686
1667303700000|2022-11-01 11:55:00|72735.8|72715.8|72688.6|72668.6|72735.8|72715.8|72661.4|72641.4|751
1667304000000|2022-11-01 12:00:00|72687.5|72667.5|72665.2|72645.2|72687.5|72667.5|72611.3|72591.3|915
1667304300000|2022-11-01 12:05:00|72665.1|72645.1|72670.2|72650.2|72694.4|72674.4|72649|72629|848
1667304600000|2022-11-01 12:10:00|72669.5|72649.5|72640.3|72620.3|72677.8|72657.8|72637.5|72617.5|815
1667304900000|2022-11-01 12:15:00|72640.1|72620.1|72639.9|72619.9|72660|72640|72626.9|72608.5|901
1667305200000|2022-11-01 12:20:00|72640.8|72620.8|72613.6|72593.6|72641.8|72621.8|72612.1|72592.1|898
1667305500000|2022-11-01 12:25:00|72613.3|72593.3|72625.4|72615.4|72642.6|72622.6|72602.6|72587.5|878
1667305800000|2022-11-01 12:30:00|72625.6|72615.6|72670.4|72650.4|72673.4|72653.4|72606.3|72591.5|912
1667306100000|2022-11-01 12:35:00|72670.7|72650.7|72666.9|72646.9|72673.2|72655.9|72656.5|72636.5|846
1667306400000|2022-11-01 12:40:00|72667.2|72647.2|72692.3|72682.3|72697.3|72682.4|72662|72642.1|723
1667306700000|2022-11-01 12:45:00|72692.2|72682.2|72705.6|72685.6|72715.3|72695.3|72683.7|72663.7|782
1667307000000|2022-11-01 12:50:00|72705.5|72685.5|72704.6|72684.6|72712.7|72695.1|72670.9|72650.9|794
1667307300000|2022-11-01 12:55:00|72704.9|72684.9|72686.8|72666.8|72711.4|72696|72682|72662|783
1667307600000|2022-11-01 13:00:00|72686.7|72666.7|72679.2|72659.2|72695.3|72675.3|72642.3|72622.3|1000
1667307900000|2022-11-01 13:05:00|72677.5|72657.5|72673.9|72653.9|72694|72674|72658.7|72638.7|957
1667308200000|2022-11-01 13:10:00|72672|72652|72665|72645|72673.5|72653.5|72631.9|72611.9|906
1667308500000|2022-11-01 13:15:00|72664.7|72644.7|72676.5|72656.5|72692|72672|72649.9|72632.6|914
1667308800000|2022-11-01 13:20:00|72676.4|72656.4|72743.7|72723.7|72757.3|72737.3|72666.1|72646.1|854
1667309100000|2022-11-01 13:25:00|72743.9|72723.9|72752.3|72732.3|72760.6|72747|72738.7|72718.7|918
1667309400000|2022-11-01 13:30:00|72750.6|72730.6|72769.4|72749.4|72776.7|72756.7|72747.3|72727.9|1053
1667309700000|2022-11-01 13:35:00|72769.6|72749.6|72798|72778|72817.4|72797.4|72756.1|72736.1|1041
1667310000000|2022-11-01 13:40:00|72797.9|72777.9|72790|72770|72808.9|72788.9|72779.5|72759.5|928
1667310300000|2022-11-01 13:45:00|72790.9|72770.9|72817.7|72797.7|72825.4|72805.4|72789.9|72769.9|1032
1667310600000|2022-11-01 13:50:00|72817.9|72797.9|72831.5|72811.5|72852.2|72834.9|72816.8|72796.8|960
1667310900000|2022-11-01 13:55:00|72831.4|72811.4|72806.1|72768.2|72835.2|72815.2|72796.8|72768.2|915
1667311200000|2022-11-01 14:00:00|72805.5|72766.8|72933.8|72913.8|72960.1|72940.1|72785.8|72763.6|1131
1667311500000|2022-11-01 14:05:00|72933.6|72913.6|73002.4|72982.4|73006.8|72986.8|72932.2|72908|1101
1667311800000|2022-11-01 14:10:00|73001.9|72981.9|72994.8|72974.8|73022.5|73002.5|72968.2|72948.2|1081
1667312100000|2022-11-01 14:15:00|72994|72974|73029.9|73009.9|73030.8|73010.8|72962.4|72942.4|1023
1667312400000|2022-11-01 14:20:00|73030|73010|72988.4|72968.4|73059.7|73039.7|72974.3|72954.3|1039
1667312700000|2022-11-01 14:25:00|72987.8|72967.8|72998.4|72978.4|73023|73003|72983.9|72963.9|975
1667313000000|2022-11-01 14:30:00|72997.5|72977.5|72939.4|72919.4|73009.9|72990.2|72939.4|72919.4|1018
1667313300000|2022-11-01 14:35:00|72937.7|72917.7|73000.2|72980.2|73003.5|72983.5|72930.9|72913.5|988
1667313600000|2022-11-01 14:40:00|73000.3|72980.3|73044.8|73024.8|73063.7|73043.7|73000.3|72980.3|986
1667313900000|2022-11-01 14:45:00|73045.6|73025.6|73013.3|72993.3|73059.3|73039.3|73006.8|72986.8|964
1667314200000|2022-11-01 14:50:00|73012.5|72992.5|73008.9|72988.9|73014.5|72995.4|72993.7|72973.7|946
1667314500000|2022-11-01 14:55:00|73008.8|72988.8|73039.9|73019.9|73060.4|73040.4|73001.3|72987.3|983
1667314800000|2022-11-01 15:00:00|73040.1|73020.1|73008.9|72998.9|73053.4|73033.4|73008.6|72998.6|893
1667315100000|2022-11-01 15:05:00|73009|72999|73031.9|73011.9|73047.9|73032.5|73008.7|72998.7|885
1667315400000|2022-11-01 15:10:00|73031.8|73011.8|72990.6|72970.6|73039.3|73023.2|72989.5|72969.6|857
1667315700000|2022-11-01 15:15:00|72990.7|72970.7|72983.8|72963.8|72993.1|72973.1|72963.5|72943.5|779
1667316000000|2022-11-01 15:20:00|72983.5|72963.5|72990.9|72970.9|72996.5|72976.5|72970.6|72955.1|770
1667316300000|2022-11-01 15:25:00|72991.1|72971.1|72986.3|72966.3|73007.5|72992.8|72975|72960.2|816
1667316600000|2022-11-01 15:30:00|72985.6|72965.6|72974.4|72954.4|72990.6|72972.1|72962.2|72942.7|839
1667316900000|2022-11-01 15:35:00|72973.9|72953.9|73008.1|72988.1|73016.7|73002.3|72963.5|72948.1|768
1667317200000|2022-11-01 15:40:00|73008.4|72988.4|73019.9|72999.9|73028.1|73008.1|72998.3|72980.3|847
1667317500000|2022-11-01 15:45:00|73020.1|73000.1|72960.9|72940.9|73025.5|73005.5|72959.9|72939.9|901
1667317800000|2022-11-01 15:50:00|72961.9|72941.9|72958.4|72938.4|72996.2|72976.2|72958.3|72938.3|833
1667318100000|2022-11-01 15:55:00|72958.7|72938.7|72945.3|72925.3|72968.9|72948.9|72921.9|72907|809
1667318400000|2022-11-01 16:00:00|72946.3|72926.3|72960.8|72940.8|72963.9|72943.9|72938.1|72921.4|811
1667318700000|2022-11-01 16:05:00|72960.7|72940.7|72941.9|72921.9|72970.9|72950.9|72833.7|72813.7|1053
1667319000000|2022-11-01 16:10:00|72941.5|72921.5|72943.1|72923.1|72969.1|72949.1|72911.1|72891.1|1001
1667319300000|2022-11-01 16:15:00|72942.8|72922.8|72960.7|72940.7|72968.1|72948.1|72941.1|72921.1|1011
1667319600000|2022-11-01 16:20:00|72960.9|72940.9|72999.7|72979.7|73011.1|72991.1|72953.7|72933.7|875
1667319900000|2022-11-01 16:25:00|72999.5|72979.5|73022.2|73002.2|73028|73008|72980.7|72960.7|881
1667320200000|2022-11-01 16:30:00|73020.7|73000.7|73069.5|73049.5|73076.2|73056.2|73010.2|72990.2|842
1667320500000|2022-11-01 16:35:00|73069.6|73049.6|73060.7|73040.7|73093.6|73073.6|73058.4|73038.4|911
1667320800000|2022-11-01 16:40:00|73060.3|73040.3|73040.4|73020.4|73088.3|73071.1|73038.8|73018.8|883
1667321100000|2022-11-01 16:45:00|73038.8|73018.8|73056.1|73036.1|73057.7|73037.7|73031.4|73011.4|867
1667321400000|2022-11-01 16:50:00|73056.3|73036.3|73059.7|73039.7|73078.9|73058.9|73044.3|73029|833
1667321700000|2022-11-01 16:55:00|73061|73041|73040.8|73020.8|73069.2|73049.2|73036.1|73016.1|860
1667322000000|2022-11-01 17:00:00|73041.4|73021.4|73043.4|73023.4|73051.1|73033.1|73033.5|73015.9|794
1667322300000|2022-11-01 17:05:00|73044|73024|73047.7|73027.7|73054.1|73035.4|73026.9|73009.3|719
1667322600000|2022-11-01 17:10:00|73047.4|73027.4|73023.4|73003.4|73054.2|73034.2|73018.8|73002.8|652
1667322900000|2022-11-01 17:15:00|73023.5|73003.5|73020|73000|73025|73010.4|73010.6|72995.1|545
1667323200000|2022-11-01 17:20:00|73019.7|72999.7|72999.5|72989.5|73020.2|73001.4|72998.8|72981.7|638
1667323500000|2022-11-01 17:25:00|73004.6|72984.6|73021.6|73001.6|73027.5|73007.5|72999.6|72984.1|707
1667323800000|2022-11-01 17:30:00|73021.7|73001.7|73020.9|73010.9|73025.6|73011.1|73014.5|72997.2|678
1667324100000|2022-11-01 17:35:00|73020.8|73010.8|73019.9|73009.9|73040.1|73025.6|73017.9|73002.6|682
1667324400000|2022-11-01 17:40:00|73024.1|73004.1|73008.9|72988.9|73024.4|73004.4|73004.6|72988.7|660
1667324700000|2022-11-01 17:45:00|73009|72989|73022.1|73002.1|73024.4|73009.6|72999.3|72984.2|510
1667325000000|2022-11-01 17:50:00|73021.5|73001.5|73022.2|73012.2|73029|73015.2|73001.6|72988.1|614
1667325300000|2022-11-01 17:55:00|73022.1|73012.1|73025.4|73005.4|73032.9|73016.8|73011.8|72998.5|723
1667325600000|2022-11-01 18:00:00|73026.3|73006.3|73033.1|73013.1|73036.4|73016.4|73016.1|72996.1|533
1667325900000|2022-11-01 18:05:00|73032.9|73012.9|73011.2|72991.2|73043.7|73023.7|73010.6|72990.6|497
1667326200000|2022-11-01 18:10:00|73011|72991|73002.9|72982.9|73012.8|72992.8|73001.1|72981.2|469
1667326500000|2022-11-01 18:15:00|73003.4|72983.4|73019.7|72999.7|73022.4|73006.3|72997.3|72982.1|591
1667326800000|2022-11-01 18:20:00|73019.6|72999.6|73037.2|73017.2|73038.4|73018.4|73018.3|72998.5|519
1667327100000|2022-11-01 18:25:00|73036.8|73016.8|73037.7|73017.7|73043.9|73027|73033.5|73013.5|566
1667327400000|2022-11-01 18:30:00|73037.8|73017.8|73057.8|73037.8|73060.7|73041.2|73031.4|73012|590
1667327700000|2022-11-01 18:35:00|73058.1|73038.1|73078|73058|73079.7|73059.7|73046|73026|581
1667328000000|2022-11-01 18:40:00|73077.9|73057.9|73060.2|73040.2|73082.7|73062.7|73053.8|73033.8|639
1667328300000|2022-11-01 18:45:00|73060.4|73040.4|73064.9|73044.9|73075.4|73055.4|73056.6|73036.6|566
1667328600000|2022-11-01 18:50:00|73065|73045|73049.2|73029.2|73067.6|73047.6|73038.5|73020.9|547
1667328900000|2022-11-01 18:55:00|73049.5|73029.5|73041|73021|73049.6|73029.6|73027.5|73010.5|673
1667329200000|2022-11-01 19:00:00|73040.8|73020.8|73042.1|73022.1|73045.4|73025.4|73036.2|73016.2|723
1667329500000|2022-11-01 19:05:00|73042.3|73022.3|73039.1|73019.1|73043.6|73023.6|73027.6|73012.9|635
1667329800000|2022-11-01 19:10:00|73039.2|73019.2|73038.4|73018.4|73042.4|73024.7|73034.4|73016.1|563
1667330100000|2022-11-01 19:15:00|73038.3|73018.3|73061.3|73041.3|73067|73047|73036.9|73016.9|501
1667330400000|2022-11-01 19:20:00|73060.9|73040.9|73066.1|73046.1|73067.6|73047.6|73057.6|73037.6|527
1667330700000|2022-11-01 19:25:00|73066.2|73046.2|73053.7|73033.7|73066.3|73046.3|73050.4|73030.4|550
1667331000000|2022-11-01 19:30:00|73053.8|73033.8|73054.2|73034.2|73054.4|73034.4|73049.9|73029.9|533
1667331300000|2022-11-01 19:35:00|73054.1|73034.1|73056.8|73036.8|73057|73037|73051.8|73031.8|519
1667331600000|2022-11-01 19:40:00|73056.5|73036.5|73054.6|73034.6|73056.9|73036.9|73052|73032|499
1667331900000|2022-11-01 19:45:00|73055|73035|73048|73028|73057|73037|73047.5|73027.5|504
1667332200000|2022-11-01 19:50:00|73048.1|73028.1|73047.2|73027.2|73052.4|73032.4|73041.7|73026.1|510
1667332500000|2022-11-01 19:55:00|73046.6|73026.6|73051.5|73031.5|73053.3|73035.5|73042.7|73025.9|507
1667332800000|2022-11-01 20:00:00|73051.7|73031.7|73052.2|73032.2|73053.6|73033.6|73048.4|73028.4|414
1667333100000|2022-11-01 20:05:00|73051.9|73031.9|73047.7|73027.7|73052.6|73032.6|73044.8|73024.8|253
1667333400000|2022-11-01 20:10:00|73047.8|73027.8|73047.8|73027.8|73048.6|73028.6|73046.8|73026.8|489
1667333700000|2022-11-01 20:15:00|73047.7|73027.7|73048.6|73028.6|73049.3|73029.3|73047.5|73027.5|889
1667334000000|2022-11-01 20:20:00|73048.7|73028.7|73059.7|73039.7|73060.3|73040.3|73048.3|73028.3|260
1667334300000|2022-11-01 20:25:00|73059.5|73039.5|73064.1|73044.1|73066.2|73046.2|73059|73039|105
1667334600000|2022-11-01 20:30:00|73064|73044|73066.4|73046.4|73073.2|73053.2|73063|73043|133
1667334900000|2022-11-01 20:35:00|73067.3|73047.3|73064|73044|73073.5|73053.5|73062.9|73042.9|78
1667335200000|2022-11-01 20:40:00|73066.1|73046.1|73084.9|73064.9|73103.1|73071.8|73064|73038.9|119
1667335500000|2022-11-01 20:45:00|73084.8|73064.8|73099.8|73063.5|73127.1|73071.5|73083.5|73042.1|118
1667335800000|2022-11-01 20:50:00|73098.3|73063.4|73143.6|73086.5|73157.5|73098.2|73086.8|73057|281
1667336100000|2022-11-01 20:55:00|73146.6|73092.6|73110.2|73071.3|73151.6|73092.6|73088.3|73051|961
1667336400000|2022-11-01 21:00:00|73102.9|73071.4|73137.1|73079.3|73137.8|73089.4|73096.6|73058.2|212
1667336700000|2022-11-01 21:05:00|73137|73076.9|73119.9|73071.5|73137|73079.6|73119.2|73053.9|113
1667337000000|2022-11-01 21:10:00|73118.9|73070.3|73125.7|73081.7|73127.2|73085|73118.9|73066.1|115
1667337300000|2022-11-01 21:15:00|73124.9|73082.6|73113.8|73067.9|73125.9|73096.9|73111.6|73067.9|269
1667337600000|2022-11-01 21:20:00|73115.5|73066.4|73113.5|73070.7|73117.6|73074|73104.9|73057.7|80
1667337900000|2022-11-01 21:25:00|73112.6|73071.7|73113.9|73071.8|73114.8|73073.5|73110.4|73066|50
1667338200000|2022-11-01 21:30:00|73111.4|73073.5|73117.8|73068.5|73120|73073.5|73108.5|73064.3|69
1667338500000|2022-11-01 21:35:00|73116.6|73068.2|73114.3|73029.1|73135.5|73075.6|73112.5|73000.9|714
1667338800000|2022-11-01 21:40:00|73114.6|73035|73117.3|73034.9|73133.1|73041|73109.4|73000.2|974
1667339100000|2022-11-01 21:45:00|73114.9|73034.4|73113|73045.2|73117.7|73051.3|73110|73023.4|67
1667339400000|2022-11-01 21:50:00|73116.7|73039.6|73106.8|73045.9|73119.4|73045.9|73103.9|73036.1|38
1667339700000|2022-11-01 21:55:00|73115.9|73043.6|73106.4|73014.8|73128.9|73044.2|73096.9|72977.9|91
1667340000000|2022-11-01 22:00:00|73125.9|73032.3|73116.6|72997.6|73167.2|73048.2|73102.1|72983.1|72
1667340300000|2022-11-01 22:05:00|73115.7|72996.7|73151.1|73032.1|73192.2|73091.1|73115.2|72996.2|262
1667340600000|2022-11-01 22:10:00|73154.2|73035.2|73160.5|73057.4|73179.6|73060.6|73097.1|72978.1|190
1667340900000|2022-11-01 22:15:00|73149.1|73067.5|73166|73047|73181.6|73074.7|73135.5|73036.2|91
1667341200000|2022-11-01 22:20:00|73167.7|73062.7|73160.6|73064.6|73182.5|73073.2|73130.3|73046.2|70
1667341500000|2022-11-01 22:25:00|73160.5|73073.5|73121.7|73043.1|73172.7|73073.5|73102.2|73026.8|270
1667341800000|2022-11-01 22:30:00|73121.6|73043.2|73104|73049.4|73129.8|73064.9|73102.6|73026|74
1667342100000|2022-11-01 22:35:00|73118.5|73060.2|73111.9|73050.2|73123|73062.1|73102.6|73025.7|76
1667342400000|2022-11-01 22:40:00|73119.6|73047.2|73106.6|73052.1|73128.9|73065.7|73102.6|73025.7|82
1667342700000|2022-11-01 22:45:00|73113.3|73058.3|73120.1|73050.7|73137.3|73067.3|73104|73026.8|152
1667343000000|2022-11-01 22:50:00|73119.9|73051.6|73110.1|73059.4|73137.2|73064.3|73103.9|73028.3|132
1667343300000|2022-11-01 22:55:00|73110|73059.5|73107.3|73051.8|73125.4|73062.6|73101.7|73031.8|145
1667343600000|2022-11-01 23:00:00|73116.9|73045.5|73118.6|73032.4|73118.7|73061.3|73093.3|73026.7|247
1667343900000|2022-11-01 23:05:00|73116.7|73034.9|73117.8|73055.3|73124.5|73055.5|73093.6|73030.3|247
1667344200000|2022-11-01 23:10:00|73117.7|73055.2|73106.4|73042.6|73129.8|73058.3|73099.8|73042.6|84
1667344500000|2022-11-01 23:15:00|73114.8|73039|73122.9|73046.3|73135|73060|73101|73016|156
1667344800000|2022-11-01 23:20:00|73128.7|73033.3|73124.8|73034.4|73138.6|73056.5|73100.7|73024.3|169
1667345100000|2022-11-01 23:25:00|73121.5|73034.6|73109.2|73048.9|73135.5|73061.8|73096.2|73016.5|142
1667345400000|2022-11-01 23:30:00|73109.5|73049.2|73112.5|73067.6|73130.2|73067.9|73100|73030.5|210
1667345700000|2022-11-01 23:35:00|73112.4|73067.5|73099.7|73062.1|73122.3|73068|73096.3|73040.4|530
1667346000000|2022-11-01 23:40:00|73099.6|73062.5|73088.6|73068.6|73115.1|73072.7|73086.9|73036.8|276
1667346300000|2022-11-01 23:45:00|73088.7|73068.7|73087.4|73067.4|73123.7|73069|73083.1|73038.8|378
1667346600000|2022-11-01 23:50:00|73087.3|73067.3|73097.9|73067.3|73114.9|73073.5|73087.3|73048.8|695
1667346900000|2022-11-01 23:55:00|73097.8|73067.6|73107.8|73058.9|73115.7|73073.9|73093.9|73050.2|745
1667347200000|2022-11-02 00:00:00|73107.5|73059.1|73120.2|73100.2|73121.3|73101|73090.9|73059.1|691
1667347500000|2022-11-02 00:05:00|73121.4|73101.4|73134.8|73114.8|73136|73116|73117|73097|574
1667347800000|2022-11-02 00:10:00|73134.7|73114.7|73120.4|73100.4|73135.4|73115.4|73116.4|73096.4|523
1667348100000|2022-11-02 00:15:00|73120.5|73100.5|73112.3|73092.3|73120.5|73100.5|73100.4|73080.4|486
1667348400000|2022-11-02 00:20:00|73112.4|73092.4|73104|73084|73114.4|73094.4|73097.8|73077.8|345
1667348700000|2022-11-02 00:25:00|73103.9|73083.9|73092.5|73072.5|73106.2|73086.2|73089.7|73069.7|354
1667349000000|2022-11-02 00:30:00|73092.1|73072.1|73058.2|73038.2|73093.2|73073.2|73057.1|73037.1|399
1667349300000|2022-11-02 00:35:00|73058.1|73038.1|73044.5|73024.5|73058.1|73038.1|73015.4|72995.4|649
1667349600000|2022-11-02 00:40:00|73053.4|73033.4|73041.4|73021.4|73056.8|73036.8|73040.6|73020.6|435
1667349900000|2022-11-02 00:45:00|73041.3|73021.3|73035.7|73015.7|73047.7|73032.8|73025.3|73005.3|476
1667350200000|2022-11-02 00:50:00|73035.2|73015.2|73037.9|73017.9|73045.1|73025.1|73020.5|73000.5|702
1667350500000|2022-11-02 00:55:00|73038|73018|73031.5|73011.5|73103.5|73083.5|73030.9|73010.9|814
1667350800000|2022-11-02 01:00:00|73031.6|73011.6|73047.7|73027.7|73052.5|73032.5|73029.9|73009.9|715
1667351100000|2022-11-02 01:05:00|73048.2|73028.2|73049.3|73029.3|73052.3|73035.6|73041|73021|638
1667351400000|2022-11-02 01:10:00|73049.6|73029.6|73099.2|73079.2|73103.7|73083.7|73043.8|73025.6|626
1667351700000|2022-11-02 01:15:00|73099.5|73079.5|73088|73068|73102.4|73082.4|73058.5|73038.5|840
1667352000000|2022-11-02 01:20:00|73088.2|73068.2|72990.8|72970.8|73088.4|73068.4|72969.5|72949.5|865
1667352300000|2022-11-02 01:25:00|72990.9|72970.9|72960.4|72940.4|73014.4|72994.4|72941.7|72921.7|729
1667352600000|2022-11-02 01:30:00|72960.7|72940.7|72980.3|72960.3|72999.4|72983.1|72955.5|72940|855
1667352900000|2022-11-02 01:35:00|72980.5|72960.5|72898.3|72878.3|72981|72961|72897.3|72877.3|897
1667353200000|2022-11-02 01:40:00|72897.6|72877.6|72943.5|72923.5|72945.7|72925.7|72861.6|72841.6|930
1667353500000|2022-11-02 01:45:00|72943.6|72923.6|72953.9|72933.9|72964.7|72944.7|72934.5|72915.3|846
1667353800000|2022-11-02 01:50:00|72953.7|72933.7|72991.8|72971.8|73003.3|72983.3|72950.4|72930.4|783
1667354100000|2022-11-02 01:55:00|72991.3|72971.3|72981.4|72961.4|73004|72984|72972.9|72952.9|749
1667354400000|2022-11-02 02:00:00|72981.5|72961.5|73020.3|73000.3|73023.4|73009.3|72981.5|72961.5|758
1667354700000|2022-11-02 02:05:00|73020.4|73000.4|73058|73048|73062.7|73048|73017.4|72998.4|868
1667355000000|2022-11-02 02:10:00|73058.1|73048.1|73005.4|72985.4|73067.3|73050.7|73005|72985|834
1667355300000|2022-11-02 02:15:00|73005.1|72985.1|72990.6|72970.6|73016.2|72996.2|72962.6|72942.6|782
1667355600000|2022-11-02 02:20:00|72990.7|72970.7|72992.3|72972.3|73008.7|72990.6|72984.2|72966.4|794
1667355900000|2022-11-02 02:25:00|72992.9|72972.9|72960.2|72950.2|72999.9|72979.9|72955.3|72941.3|756
1667356200000|2022-11-02 02:30:00|72960.1|72950.1|72948.2|72928.2|72975.7|72955.7|72925.8|72906.6|754
1667356500000|2022-11-02 02:35:00|72948.1|72928.1|72947.2|72927.2|72949.4|72934.2|72926.4|72910.7|803
1667356800000|2022-11-02 02:40:00|72948.4|72928.4|72899.5|72879.5|72955.5|72938.9|72883.3|72865.2|701
1667357100000|2022-11-02 02:45:00|72899|72879|72915|72895|72929.9|72909.9|72878.2|72862.5|788
1667357400000|2022-11-02 02:50:00|72914.7|72894.7|72872.1|72862.1|72914.8|72894.8|72864.9|72850.8|766
1667357700000|2022-11-02 02:55:00|72871.8|72861.8|72871.6|72851.6|72879.4|72864.5|72844.5|72831.6|764
1667358000000|2022-11-02 03:00:00|72871.4|72851.4|72873.7|72863.7|72894.5|72881|72868.6|72851.1|693
1667358300000|2022-11-02 03:05:00|72873.6|72863.6|72862.8|72842.8|72878.8|72868.8|72843.2|72823.2|800
1667358600000|2022-11-02 03:10:00|72863.4|72843.4|72875.2|72865.2|72883|72866|72857.6|72837.6|636
1667358900000|2022-11-02 03:15:00|72879.9|72859.9|72844.4|72824.4|72882.4|72867.9|72840.2|72820.2|699
1667359200000|2022-11-02 03:20:00|72843.9|72823.9|72816.4|72796.4|72844.2|72827|72803.2|72786.4|847
1667359500000|2022-11-02 03:25:00|72816.6|72796.6|72809.7|72799.7|72839.7|72822.7|72802|72783.1|856
1667359800000|2022-11-02 03:30:00|72810|72800|72818.8|72798.8|72821.9|72802|72776.6|72761.5|793
1667360100000|2022-11-02 03:35:00|72818.3|72798.3|72830|72810|72852|72836.5|72814.4|72796.5|695
1667360400000|2022-11-02 03:40:00|72829.8|72809.8|72846.3|72826.3|72869.6|72852.6|72827.6|72809.8|677
1667360700000|2022-11-02 03:45:00|72846|72826|72865.9|72855.9|72880.1|72865.4|72837.7|72819.4|706
1667361000000|2022-11-02 03:50:00|72865.7|72855.7|72870.8|72850.8|72878.4|72863.8|72856.1|72838.7|748
1667361300000|2022-11-02 03:55:00|72870.7|72850.7|72868.3|72858.3|72887|72872.3|72853.5|72840.6|662
1667361600000|2022-11-02 04:00:00|72867.4|72857.4|72882.1|72862.1|72884.6|72870.7|72856.3|72838.1|557
1667361900000|2022-11-02 04:05:00|72881.9|72861.9|72902.1|72882.1|72917.9|72902.7|72877.3|72861.5|748
1667362200000|2022-11-02 04:10:00|72902.3|72882.3|72892.7|72872.7|72914|72894.3|72887.5|72867.5|680
1667362500000|2022-11-02 04:15:00|72892.3|72872.3|72893.5|72883.5|72898.9|72883.8|72882|72862|584
1667362800000|2022-11-02 04:20:00|72893.6|72883.6|72909.2|72899.2|72912.6|72899.4|72890.7|72875.6|499
1667363100000|2022-11-02 04:25:00|72914|72894|72874.6|72854.6|72930.9|72915.6|72846.7|72826.7|672
1667363400000|2022-11-02 04:30:00|72874.3|72854.3|72890|72870|72895.3|72875.3|72867|72847|666
1667363700000|2022-11-02 04:35:00|72890.1|72870.1|72873.6|72863.6|72900.7|72881.5|72873.6|72858.4|483
1667364000000|2022-11-02 04:40:00|72874.5|72864.5|72929.3|72909.3|72935.1|72915.1|72873.9|72853.9|634
1667364300000|2022-11-02 04:45:00|72929|72909|72940.7|72920.7|72948.3|72933.2|72904|72885.6|672
1667364600000|2022-11-02 04:50:00|72940.6|72920.6|72927.1|72907.1|72943.5|72923.7|72917.2|72902.2|618
1667364900000|2022-11-02 04:55:00|72927.4|72907.4|72925.6|72905.6|72929.1|72912.8|72908.4|72889.5|590
1667365200000|2022-11-02 05:00:00|72924.8|72904.8|72894.3|72874.3|72932.9|72912.9|72889.1|72872.6|734
1667365500000|2022-11-02 05:05:00|72893.6|72873.6|72901.1|72891.1|72924.9|72909.8|72893.4|72873.4|693
1667365800000|2022-11-02 05:10:00|72901|72891|72876.4|72856.4|72906.1|72891.4|72869.9|72852.1|747
1667366100000|2022-11-02 05:15:00|72876.3|72856.3|72846.6|72826.6|72888|72868|72830.4|72810.4|815
1667366400000|2022-11-02 05:20:00|72846.4|72826.4|72875.4|72855.4|72882.5|72862.5|72836.4|72816.4|583
1667366700000|2022-11-02 05:25:00|72874.8|72854.8|72888.2|72868.2|72903.1|72885.8|72869.5|72849.5|613
1667367000000|2022-11-02 05:30:00|72888.1|72868.1|72858.1|72838.1|72889.2|72869.2|72823.1|72803.1|841
1667367300000|2022-11-02 05:35:00|72857.8|72837.8|72833.8|72813.8|72865.8|72845.8|72832.6|72812.6|661
1667367600000|2022-11-02 05:40:00|72828.2|72808.2|72858.1|72838.1|72866.4|72848.8|72821.3|72804.5|543
1667367900000|2022-11-02 05:45:00|72858.2|72838.2|72850|72830|72859.9|72844.5|72834.7|72814.7|751
1667368200000|2022-11-02 05:50:00|72849.9|72829.9|72844.3|72834.3|72853.8|72837.6|72835.8|72815.8|585
1667368500000|2022-11-02 05:55:00|72844.6|72834.6|72897.3|72877.3|72905.7|72886.1|72843.4|72828.7|708
1667368800000|2022-11-02 06:00:00|72888.9|72878.9|72898.9|72878.9|72905.5|72885.5|72872.2|72856.8|952
1667369100000|2022-11-02 06:05:00|72898.4|72878.4|72894.5|72874.5|72917.4|72897.4|72890|72870|625
1667369400000|2022-11-02 06:10:00|72894.3|72874.3|72875.1|72855.1|72896.8|72876.8|72867.8|72849.6|600
1667369700000|2022-11-02 06:15:00|72875.9|72855.9|72870.5|72850.5|72888.1|72871.6|72861.1|72841.1|622
1667370000000|2022-11-02 06:20:00|72871|72851|72839.3|72819.3|72883.6|72868.9|72834|72814|631
1667370300000|2022-11-02 06:25:00|72839.2|72819.2|72818.9|72798.9|72867.4|72851.9|72800.4|72780.4|793
1667370600000|2022-11-02 06:30:00|72818.8|72798.8|72840.2|72820.2|72841.3|72824.5|72790.1|72774.4|738
1667370900000|2022-11-02 06:35:00|72839.8|72819.8|72870.8|72860.8|72875.5|72860.8|72822.9|72802.9|733
1667371200000|2022-11-02 06:40:00|72870.6|72860.6|72871.5|72851.5|72875.7|72860.6|72851.8|72834.8|516
1667371500000|2022-11-02 06:45:00|72871.6|72851.6|72849.8|72829.8|72873.3|72853.3|72844|72828.9|602
1667371800000|2022-11-02 06:50:00|72850.5|72830.5|72883|72863|72886.4|72866.4|72845.3|72830.5|699
1667372100000|2022-11-02 06:55:00|72882.1|72862.1|72871.2|72851.2|72885.6|72867.5|72851.1|72831.1|779
1667372400000|2022-11-02 07:00:00|72871|72851|72872.2|72852.2|72892.5|72875.6|72868.2|72851|679
1667372700000|2022-11-02 07:05:00|72872.1|72852.1|72898.4|72878.4|72914|72894|72872.1|72852.1|614
1667373000000|2022-11-02 07:10:00|72898.3|72878.3|72937.4|72917.4|72937.6|72917.6|72879.5|72864.2|648
1667373300000|2022-11-02 07:15:00|72936.9|72916.9|72937.4|72917.4|72947.9|72935|72929.6|72914|618
1667373600000|2022-11-02 07:20:00|72937.3|72917.3|72933|72913|72947.4|72927.4|72928.7|72908.7|600
1667373900000|2022-11-02 07:25:00|72932.9|72912.9|72927.5|72907.5|72942.6|72927.2|72921.9|72906.5|529
1667374200000|2022-11-02 07:30:00|72927.9|72907.9|72933.3|72923.3|72938.3|72925.1|72907.1|72892.7|654
1667374500000|2022-11-02 07:35:00|72933.6|72923.6|72959.6|72939.6|72968.8|72954.1|72917.7|72897.7|593
1667374800000|2022-11-02 07:40:00|72959.7|72939.7|72942.4|72922.4|72960|72944.8|72933.7|72918.6|678
1667375100000|2022-11-02 07:45:00|72942.5|72922.5|72898.4|72878.4|72946.2|72926.2|72893.1|72873.3|779
1667375400000|2022-11-02 07:50:00|72898.3|72878.3|72909|72899|72909.8|72899.8|72869.2|72849.2|731
1667375700000|2022-11-02 07:55:00|72908.8|72898.8|72920.4|72910.4|72936.2|72917.9|72908.6|72895.2|684
1667376000000|2022-11-02 08:00:00|72920.5|72910.5|72925|72905|72952.6|72933|72909.2|72893.2|808
1667376300000|2022-11-02 08:05:00|72924.8|72904.8|72933.1|72923.1|72937.1|72923.4|72908.8|72896|618
1667376600000|2022-11-02 08:10:00|72933.3|72923.3|72926.7|72916.7|72943.7|72926.5|72915.6|72899.5|746
1667376900000|2022-11-02 08:15:00|72926.3|72916.3|72928.7|72908.7|72935.2|72920.6|72908.8|72895.2|688
1667377200000|2022-11-02 08:20:00|72928.9|72908.9|73003.7|72983.7|73004|72987.5|72923.7|72908.9|760
1667377500000|2022-11-02 08:25:00|73003.4|72983.4|72988.9|72968.9|73006.4|72991.7|72966.8|72948.6|877
1667377800000|2022-11-02 08:30:00|72988.7|72968.7|72974.6|72964.6|72988.7|72973|72967.3|72951.6|732
1667378100000|2022-11-02 08:35:00|72974.4|72964.4|72959.7|72939.7|72985.2|72970.3|72938.1|72918.1|698
1667378400000|2022-11-02 08:40:00|72959.8|72939.8|72946.4|72936.4|72961.1|72946.2|72941.3|72926.4|666
1667378700000|2022-11-02 08:45:00|72946.1|72936.1|72935.5|72915.5|72966|72947.8|72925.2|72910.1|678
1667379000000|2022-11-02 08:50:00|72935|72915|72913.5|72893.5|72937|72920.7|72911|72893.5|573
1667379300000|2022-11-02 08:55:00|72913.3|72893.3|72883.9|72873.9|72916.9|72900.7|72883.9|72869.8|672
1667379600000|2022-11-02 09:00:00|72884.2|72874.2|72905.1|72885.1|72916.2|72901.8|72867.5|72851.2|632
1667379900000|2022-11-02 09:05:00|72906|72886|72915.2|72905.2|72942.2|72922.2|72901.4|72881.4|649
1667380200000|2022-11-02 09:10:00|72911.5|72901.5|72927.1|72917.1|72942.9|72926.8|72905.7|72890.8|617
1667380500000|2022-11-02 09:15:00|72927|72917|72924.4|72904.4|72942.7|72928.1|72924.2|72904.2|609
1667380800000|2022-11-02 09:20:00|72924.5|72904.5|72904.9|72884.9|72927.1|72911.3|72893|72873|679
1667381100000|2022-11-02 09:25:00|72905.5|72885.5|72892.4|72872.4|72906|72889.4|72877.2|72861|676
1667381400000|2022-11-02 09:30:00|72892.5|72872.5|72881.4|72861.4|72898.8|72885|72877.4|72860.1|504
1667381700000|2022-11-02 09:35:00|72881.3|72861.3|72900.3|72880.3|72902.3|72885.8|72870.7|72852.5|464
1667382000000|2022-11-02 09:40:00|72900.4|72880.4|72911.3|72901.3|72913.5|72903.5|72893|72878.7|505
1667382300000|2022-11-02 09:45:00|72911.9|72901.9|72932.8|72922.8|72946|72932.8|72903.2|72893.2|513
1667382600000|2022-11-02 09:50:00|72932.9|72922.9|72954.6|72944.6|72973.6|72957.9|72922.8|72911|560
1667382900000|2022-11-02 09:55:00|72953.7|72943.7|72975.6|72955.6|72981.9|72966|72953.1|72938.1|547
1667383200000|2022-11-02 10:00:00|72975.7|72955.7|72977.7|72957.7|72982.1|72962.1|72955.7|72940.5|534
1667383500000|2022-11-02 10:05:00|72977.9|72957.9|72987.7|72977.7|72993.6|72977.8|72971.4|72954.7|363
1667383800000|2022-11-02 10:10:00|72987.6|72977.6|72988.2|72978.2|72994.9|72979.7|72979.5|72964.4|299
1667384100000|2022-11-02 10:15:00|72988.1|72978.1|72988.8|72968.8|72993.2|72979|72963.5|72948.6|562
1667384400000|2022-11-02 10:20:00|72988.3|72968.3|72980.2|72970.2|72988.3|72972.9|72976.8|72960.4|507
1667384700000|2022-11-02 10:25:00|72980.3|72970.3|72989.7|72979.7|72999.5|72985|72977.8|72965|421
1667385000000|2022-11-02 10:30:00|72989.8|72979.8|72982|72972|72995.3|72980|72975.8|72959.5|434
1667385300000|2022-11-02 10:35:00|72981.5|72971.5|72997.7|72987.7|73003.5|72991.1|72981.5|72971.5|354
1667385600000|2022-11-02 10:40:00|72998|72988|72997.9|72987.9|73003.2|72993.2|72986.2|72971.2|337
1667385900000|2022-11-02 10:45:00|72997.8|72987.8|72992.7|72982.7|73006.3|72992.4|72983.4|72970.4|421
1667386200000|2022-11-02 10:50:00|72992.8|72982.8|72990.8|72980.8|73007.2|72991|72986.7|72972.9|556
1667386500000|2022-11-02 10:55:00|72990.7|72980.7|72985.5|72975.5|73006.7|72992.1|72978|72962.7|586
1667386800000|2022-11-02 11:00:00|72985.1|72975.1|72991.5|72981.5|72999.4|72982.9|72980.6|72965.2|537
1667387100000|2022-11-02 11:05:00|72990.9|72980.9|72998.5|72988.5|73004.9|72992.8|72989.3|72975.1|463
1667387400000|2022-11-02 11:10:00|72998.6|72988.6|72984.4|72974.4|73005.3|72991.9|72984.2|72967.9|546
1667387700000|2022-11-02 11:15:00|72984.1|72974.1|72998.7|72988.7|73007.1|72991.3|72982.7|72965.5|490
1667388000000|2022-11-02 11:20:00|72998.6|72988.6|73013.4|73003.4|73016|73003.7|72997.3|72984.6|508
1667388300000|2022-11-02 11:25:00|73013.6|73003.6|73019.3|73009.3|73023.9|73010.1|73012.7|73002.1|382
1667388600000|2022-11-02 11:30:00|73019.4|73009.4|73013|72993|73020.7|73010.7|73003.5|72992.2|506
1667388900000|2022-11-02 11:35:00|73013.1|72993.1|73007.8|72997.8|73024.9|73010.6|73006.5|72992.6|534
1667389200000|2022-11-02 11:40:00|73007.9|72997.9|73012.1|73002.1|73020.5|73007|73003.7|72988.6|492
1667389500000|2022-11-02 11:45:00|73012.2|73002.2|73008.2|72998.2|73019.7|73005.1|73007.9|72993.2|398
1667389800000|2022-11-02 11:50:00|73008.4|72998.4|73003.3|72983.3|73015.9|73000.9|72994.3|72980.8|528
1667390100000|2022-11-02 11:55:00|73003.4|72983.4|72988.8|72978.8|73003.4|72988|72985.7|72970.7|445
1667390400000|2022-11-02 12:00:00|72988.5|72978.5|72975.8|72965.8|72996.6|72981.7|72972.4|72957.4|567
1667390700000|2022-11-02 12:05:00|72976|72966|72987.5|72967.5|72988|72971.2|72972.5|72958.3|624
1667391000000|2022-11-02 12:10:00|72987.6|72967.6|72993.6|72973.6|72996.5|72979.1|72977.5|72962.3|703
1667391300000|2022-11-02 12:15:00|72992.9|72972.9|73009.8|72989.8|73040|73020|72992.8|72965.6|966
1667391600000|2022-11-02 12:20:00|73009.6|72989.6|72988.7|72968.7|73017.2|73003|72980.9|72960.9|877
1667391900000|2022-11-02 12:25:00|72988.6|72968.6|73016.1|72996.1|73022.5|73002.5|72984.1|72968.3|778
1667392200000|2022-11-02 12:30:00|73015.7|72995.7|73005.8|72985.8|73020.3|73000.3|73001.8|72981.8|868
1667392500000|2022-11-02 12:35:00|73006.1|72986.1|73003.6|72983.6|73008.7|72988.7|72992.2|72975.9|623
1667392800000|2022-11-02 12:40:00|73003.7|72983.7|73130.5|73110.5|73139.8|73119.8|72995.8|72975.8|936
1667393100000|2022-11-02 12:45:00|73131.1|73111.1|73095.9|73075.9|73159.2|73144.1|73079.1|73059.1|984
1667393400000|2022-11-02 12:50:00|73095.8|73075.8|73060.9|73040.9|73099.5|73079.5|73034.7|73014.7|910
1667393700000|2022-11-02 12:55:00|73060.8|73040.8|73045.2|73025.2|73062.2|73042.2|73040.8|73020.8|800
1667394000000|2022-11-02 13:00:00|73045.1|73025.1|73051.6|73031.6|73061.2|73041.2|73027.8|73007.8|905
1667394300000|2022-11-02 13:05:00|73051.5|73031.5|73046|73026|73069.5|73049.5|73040.3|73020.8|677
1667394600000|2022-11-02 13:10:00|73046.1|73026.1|73058.9|73038.9|73062.9|73046|73042.2|73022.2|714
1667394900000|2022-11-02 13:15:00|73059|73039|73065.1|73055.1|73083.6|73063.6|73053.6|73038.7|692
1667395200000|2022-11-02 13:20:00|73065|73055|73043.1|73023.1|73070.4|73056|73030.9|73014.1|676
1667395500000|2022-11-02 13:25:00|73042.9|73022.9|73042.3|73032.3|73048.5|73033.2|73027|73007|617
1667395800000|2022-11-02 13:30:00|73046.9|73026.9|73058.7|73048.7|73063.3|73048.8|73033.2|73017.8|872
1667396100000|2022-11-02 13:35:00|73059|73049|73083.4|73063.4|73096.6|73080.9|73047.5|73032.3|808
1667396400000|2022-11-02 13:40:00|73083.3|73063.3|73063.4|73043.4|73083.3|73067|73054.3|73038.6|883
1667396700000|2022-11-02 13:45:00|73064.2|73044.2|73094.7|73074.7|73097.3|73077.3|73054.8|73039.6|907
1667397000000|2022-11-02 13:50:00|73097.4|73077.4|73091.9|73071.9|73106.3|73086.3|73074.4|73056.9|921
1667397300000|2022-11-02 13:55:00|73092.2|73072.2|73098.4|73078.4|73106.6|73087.3|73082.2|73062.2|831
1667397600000|2022-11-02 14:00:00|73098.5|73078.5|73096.6|73076.6|73137|73123.8|73091|73073.2|933
1667397900000|2022-11-02 14:05:00|73096.8|73076.8|73096.4|73076.4|73102.7|73088.4|73081.3|73062.7|888
1667398200000|2022-11-02 14:10:00|73096.2|73076.2|73071|73061|73098.7|73078.7|73053.5|73033.5|872
1667398500000|2022-11-02 14:15:00|73071.5|73061.5|73052.8|73032.8|73084|73070.3|73050.8|73030.8|812
1667398800000|2022-11-02 14:20:00|73053.5|73033.5|73046.8|73036.8|73064.3|73049.3|73042.2|73028.4|642
1667399100000|2022-11-02 14:25:00|73046.9|73036.9|73057.7|73047.7|73069.3|73054.4|73046.4|73031|689
1667399400000|2022-11-02 14:30:00|73057.8|73047.8|73080|73060|73082.5|73065.6|73057.2|73042.8|730
1667399700000|2022-11-02 14:35:00|73079.9|73059.9|73084.4|73064.4|73094.1|73074.1|73072|73052|764
1667400000000|2022-11-02 14:40:00|73084.3|73064.3|73116.7|73106.7|73121.9|73106.7|73067.8|73052.1|694
1667400300000|2022-11-02 14:45:00|73116.6|73106.6|73102|73092|73129.7|73119.7|73099.4|73083.6|761
1667400600000|2022-11-02 14:50:00|73101.8|73091.8|73121|73111|73131.6|73116.5|73098.5|73083.1|785
1667400900000|2022-11-02 14:55:00|73121.1|73111.1|73125|73115|73131.2|73116.5|73110.3|73095.8|732
1667401200000|2022-11-02 15:00:00|73124.7|73114.7|73129.8|73119.8|73138.6|73124.4|73121|73106.2|782
1667401500000|2022-11-02 15:05:00|73133.7|73113.7|73131.1|73121.1|73139.9|73125.3|73122.8|73107|741
1667401800000|2022-11-02 15:10:00|73131.3|73121.3|73138.2|73128.2|73152.4|73140|73129.3|73118.2|634
1667402100000|2022-11-02 15:15:00|73138.3|73128.3|73148.5|73138.5|73154.4|73140|73135|73120.6|669
1667402400000|2022-11-02 15:20:00|73148.4|73138.4|73151.9|73141.9|73158.8|73144.2|73143.4|73130.4|468
1667402700000|2022-11-02 15:25:00|73151.8|73141.8|73140.5|73130.5|73157.1|73142.3|73139.9|73129.9|625
1667403000000|2022-11-02 15:30:00|73140.4|73130.4|73153|73143|73157.3|73145.3|73140.4|73126.5|559
1667403300000|2022-11-02 15:35:00|73153.3|73143.3|73150.1|73140.1|73155|73143.8|73134.6|73119.1|589
1667403600000|2022-11-02 15:40:00|73150.2|73140.2|73149.1|73139.1|73155.1|73143.6|73139.8|73127|515
1667403900000|2022-11-02 15:45:00|73149|73139|73145.2|73135.2|73156.2|73141.4|73138|73123.5|604
1667404200000|2022-11-02 15:50:00|73145.1|73135.1|73153.3|73143.3|73156.2|73145|73144.5|73129.3|494
1667404500000|2022-11-02 15:55:00|73153.4|73143.4|73167.3|73157.3|73176.8|73163.2|73152|73137|679
1667404800000|2022-11-02 16:00:00|73167.2|73157.2|73165.6|73145.6|73178.6|73164.8|73163.7|73145|627
1667405100000|2022-11-02 16:05:00|73164.7|73144.7|73148.5|73138.5|73164.7|73144.7|73140.2|73123.3|613
1667405400000|2022-11-02 16:10:00|73148.4|73138.4|73154.9|73144.9|73163|73149.1|73141.5|73126.3|444
1667405700000|2022-11-02 16:15:00|73155|73145|73156.7|73146.7|73160.6|73149|73147.3|73132.2|551
1667406000000|2022-11-02 16:20:00|73156.8|73146.8|73179.9|73169.9|73186.9|73172.1|73149.1|73135.4|572
1667406300000|2022-11-02 16:25:00|73179.8|73169.8|73164.1|73154.1|73182|73170.4|73163.9|73145|512
1667406600000|2022-11-02 16:30:00|73164.8|73154.8|73174.3|73164.3|73179.9|73165.6|73164.8|73149|521
1667406900000|2022-11-02 16:35:00|73174.5|73164.5|73175|73165|73187.1|73173|73172.4|73157.4|510
1667407200000|2022-11-02 16:40:00|73179.9|73159.9|73178|73158|73183.5|73170.1|73171.6|73153.1|391
1667407500000|2022-11-02 16:45:00|73178.1|73158.1|73181.2|73171.2|73186.6|73171.9|73171.3|73156.1|436
1667407800000|2022-11-02 16:50:00|73181.3|73171.3|73176.6|73166.6|73185.9|73171.6|73172.5|73157.2|413
1667408100000|2022-11-02 16:55:00|73176.5|73166.5|73155.3|73135.3|73182.4|73166.7|73147|73131.8|481
1667408400000|2022-11-02 17:00:00|73155.5|73135.5|73137.8|73127.8|73157.7|73143.6|73137.3|73127.3|516
1667408700000|2022-11-02 17:05:00|73137.7|73127.7|73147.2|73127.2|73155.5|73140.6|73137.7|73126.4|431
1667409000000|2022-11-02 17:10:00|73142.2|73132.2|73154.5|73144.5|73159.3|73149.3|73139.2|73124.7|417
1667409300000|2022-11-02 17:15:00|73154.7|73144.7|73155.5|73145.5|73162.8|73150|73146.2|73136.2|447
1667409600000|2022-11-02 17:20:00|73155.8|73145.8|73159.9|73149.9|73161.1|73150.7|73154.4|73139.5|444
1667409900000|2022-11-02 17:25:00|73160|73150|73156|73136|73164.6|73152.1|73146.2|73131.3|531
1667410200000|2022-11-02 17:30:00|73156.5|73136.5|73143.9|73133.9|73167.3|73155.2|73143.4|73133.4|468
1667410500000|2022-11-02 17:35:00|73144|73134|73126.3|73116.3|73149.8|73135.8|73122.5|73108.4|548
1667410800000|2022-11-02 17:40:00|73126.4|73116.4|73129.2|73109.2|73130.5|73116.4|73103.8|73089|613
1667411100000|2022-11-02 17:45:00|73129|73109|73120.1|73100.1|73129.7|73111.4|73113.3|73093.3|585
1667411400000|2022-11-02 17:50:00|73119.6|73099.6|73111.2|73091.2|73122.1|73102.1|73101.9|73081.9|586
1667411700000|2022-11-02 17:55:00|73111.3|73091.3|73187|73068|73187|73111.9|73108.1|73068|676
1667412000000|2022-11-02 18:00:00|73166.8|73067.3|72826.1|72806.1|73179|73097.8|72800.7|72773|830
1667412300000|2022-11-02 18:05:00|72826|72806|72751.1|72731.1|72842.5|72822.5|72744.9|72724.9|826
1667412600000|2022-11-02 18:10:00|72750.4|72730.4|72726.2|72706.2|72777.5|72757.5|72711.4|72691.4|822
1667412900000|2022-11-02 18:15:00|72723|72703|72762.1|72742.1|72772|72752|72711.5|72691.5|811
1667413200000|2022-11-02 18:20:00|72762.8|72742.8|72789.3|72769.3|72817|72797|72757.2|72737.2|806
1667413500000|2022-11-02 18:25:00|72787.7|72767.7|72779.6|72759.6|72817.6|72797.6|72771|72751|789
1667413800000|2022-11-02 18:30:00|72779.4|72759.4|72666|72646|72786|72766|72633.8|72613.8|834
1667414100000|2022-11-02 18:35:00|72668.9|72648.9|72798.6|72765|73045.8|72947.2|72617.4|72597.4|838
1667414400000|2022-11-02 18:40:00|72799.5|72764.8|72838.5|72818.5|72873.8|72840.2|72772|72741.4|845
1667414700000|2022-11-02 18:45:00|72837.8|72817.8|72973.5|72953.5|72975.4|72955.4|72825.2|72805.2|829
1667415000000|2022-11-02 18:50:00|72973.4|72953.4|73148.6|73128.6|73190|73170|72968.9|72948.9|821
1667415300000|2022-11-02 18:55:00|73154.9|73134.9|73054|73034|73178.8|73158.8|73045.8|73025.8|797
1667415600000|2022-11-02 19:00:00|73052.7|73032.7|73120.6|73100.6|73145|73125|73052.7|73032.7|860
1667415900000|2022-11-02 19:05:00|73120.8|73100.8|72912.2|72892.2|73132.7|73112.7|72909.5|72889.5|1111
1667416200000|2022-11-02 19:10:00|72912.6|72892.6|72969.1|72949.1|72988.4|72968.4|72911.5|72891.5|1109
1667416500000|2022-11-02 19:15:00|72970.2|72950.2|73123.4|73103.4|73123.5|73103.5|72969.2|72949.2|1082
1667416800000|2022-11-02 19:20:00|73123.3|73103.3|73227.1|73207.1|73234.5|73214.5|73123.3|73103.3|1039
1667417100000|2022-11-02 19:25:00|73228.1|73208.1|73240.2|73220.2|73313.8|73298.5|73189.1|73156.1|1101
1667417400000|2022-11-02 19:30:00|73242.7|73222.7|73295.9|73275.9|73322.2|73302.2|73242.7|73222.7|1127
1667417700000|2022-11-02 19:35:00|73295.3|73275.3|73307.4|73287.4|73326.5|73306.5|73270.7|73245.5|1035
1667418000000|2022-11-02 19:40:00|73307.3|73287.3|73331.6|73311.6|73344|73324|73275.6|73255.6|1026
1667418300000|2022-11-02 19:45:00|73333.2|73313.2|73308.7|73288.7|73341.9|73321.9|73296.5|73276.5|962
1667418600000|2022-11-02 19:50:00|73308.6|73288.6|73320.5|73300.5|73341.5|73321.5|73277.6|73257.6|992
1667418900000|2022-11-02 19:55:00|73320.2|73300.2|73307.3|73287.3|73325.7|73305.7|73304.5|73284.5|948
1667419200000|2022-11-02 20:00:00|73307.6|73287.6|73319.8|73299.8|73324.1|73304.1|73307.6|73287.6|746
1667419500000|2022-11-02 20:05:00|73320.8|73300.8|73380.3|73360.3|73383.6|73363.6|73318.7|73298.7|657
1667419800000|2022-11-02 20:10:00|73380.6|73360.6|73417.2|73397.2|73417.8|73397.8|73373.5|73353.5|787
1667420100000|2022-11-02 20:15:00|73417.1|73397.1|73429.7|73409.7|73438.2|73418.2|73414.6|73395.3|286
1667420400000|2022-11-02 20:20:00|73429.6|73409.6|73428|73408|73433.7|73413.7|73427|73407|381
1667420700000|2022-11-02 20:25:00|73427.5|73407.5|73394|73374|73435|73407.8|73394|73349.3|629
1667421000000|2022-11-02 20:30:00|73394.5|73374.5|73433.2|73402.6|73440.4|73408.4|73391.9|73370.3|444
1667421300000|2022-11-02 20:35:00|73433.1|73403.2|73435.2|73397.6|73444.2|73411|73426.3|73387.6|752
1667421600000|2022-11-02 20:40:00|73434.3|73395.9|73471.7|73436.5|73473|73441.9|73430.6|73394.9|560
1667421900000|2022-11-02 20:45:00|73471.6|73436.3|73477.7|73445.9|73490.1|73452.4|73470.6|73431.9|735
1667422200000|2022-11-02 20:50:00|73471.4|73447.2|73476.6|73446.1|73482.2|73453.5|73442|73401.9|544
1667422500000|2022-11-02 20:55:00|73472.8|73452.8|73482.9|73411.6|73498.6|73474.9|73469.1|73393.8|589
1667422800000|2022-11-02 21:00:00|73489.4|73387.1|73461.6|73342.6|73494|73388|73450.7|73331.7|49
1667423100000|2022-11-02 21:05:00|73459.9|73340.9|73460.6|73341.6|73466.5|73347.5|73456.4|73337.4|43
1667423400000|2022-11-02 21:10:00|73460.5|73341.5|73459.7|73340.7|73460.9|73341.9|73457.8|73338.8|16
1667423700000|2022-11-02 21:15:00|73455.8|73336.8|73480.2|73422|73483.3|73426.1|73455.8|73336.8|203
1667424000000|2022-11-02 21:20:00|73480.7|73421.4|73471.5|73352.5|73481.3|73425.2|73460|73341|140
1667424300000|2022-11-02 21:25:00|73469.8|73350.8|73460.7|73341.7|73473.9|73357.8|73456.7|73337.7|43
1667424600000|2022-11-02 21:30:00|73460.2|73341.2|73463|73344|73463.2|73344.2|73457.7|73338.7|42
1667424900000|2022-11-02 21:35:00|73462.6|73343.6|73463|73344|73463.3|73344.3|73457.9|73338.9|40
1667425200000|2022-11-02 21:40:00|73457.6|73338.6|73460.9|73341.9|73463.3|73344.3|73457.6|73338.6|74
1667425500000|2022-11-02 21:45:00|73462.4|73343.4|73461.5|73342.5|73462.7|73343.7|73461.2|73342.2|48
1667425800000|2022-11-02 21:50:00|73461.6|73342.6|73456.9|73412.1|73479.7|73413.7|73455.2|73340.6|166
1667426100000|2022-11-02 21:55:00|73455.3|73413.7|73481.2|73402.3|73496|73417.7|73454.1|73393.7|70
1667426400000|2022-11-02 22:00:00|73480.5|73402.1|73472.8|73417.5|73512.6|73426.2|73446.1|73374.5|75
1667426700000|2022-11-02 22:05:00|73495.7|73394.2|73494.1|73393.1|73519.7|73423.1|73471.3|73383.2|80
1667427000000|2022-11-02 22:10:00|73509.3|73390.3|73493.4|73406.7|73524.1|73416|73459.2|73340.2|185
1667427300000|2022-11-02 22:15:00|73493.7|73405.6|73491|73384|73519.1|73410.4|73486.9|73381.7|77
1667427600000|2022-11-02 22:20:00|73493.1|73380.5|73487.7|73368.7|73517.9|73404.9|73427.9|73308.9|146
1667427900000|2022-11-02 22:25:00|73487.8|73368.8|73477.5|73358.5|73498.5|73379.5|73464.8|73345.8|69
1667428200000|2022-11-02 22:30:00|73476|73357|73489.9|73442.6|73579.9|73460.9|73464.5|73345.5|267
1667428500000|2022-11-02 22:35:00|73482.2|73437.6|73485.7|73383.2|73535.8|73449.4|73469.3|73368|159
1667428800000|2022-11-02 22:40:00|73483.8|73383.1|73462.4|73368.2|73495.4|73389.9|73456.1|73348|66
1667429100000|2022-11-02 22:45:00|73465.3|73376.8|73492.7|73373.7|73492.9|73389.9|73454.1|73356.6|50
1667429400000|2022-11-02 22:50:00|73461.1|73370.5|73456.2|73387.3|73494.6|73394.6|73452.3|73354|92
1667429700000|2022-11-02 22:55:00|73486.6|73388.6|73488.7|73369.7|73496.9|73389.3|73445.2|73355.3|99
1667430000000|2022-11-02 23:00:00|73466.9|73389.3|73460.6|73399.8|73487.6|73400.9|73451.7|73365.9|166
1667430300000|2022-11-02 23:05:00|73456.3|73390|73469.6|73412.5|73488.5|73413.7|73450.6|73371.5|113
1667430600000|2022-11-02 23:10:00|73469.5|73413.1|73469|73414.2|73475.6|73429.6|73467.4|73406.3|165
1667430900000|2022-11-02 23:15:00|73470.4|73415.4|73470.6|73422.1|73476.3|73424.8|73467.7|73411.2|80
1667431200000|2022-11-02 23:20:00|73474.1|73417.6|73477|73420.8|73483.8|73422|73467.5|73407.5|125
1667431500000|2022-11-02 23:25:00|73473.1|73423.9|73473.1|73413.6|73482.9|73441.2|73446.9|73403.9|306
1667431800000|2022-11-02 23:30:00|73482.4|73403.9|73520.6|73405.8|73527.9|73432.6|73458|73402.2|533
1667432100000|2022-11-02 23:35:00|73520.7|73405.6|73486.4|73409.6|73527.8|73430.1|73469.5|73395.6|513
1667432400000|2022-11-02 23:40:00|73486.3|73408.9|73486.8|73405|73524.4|73425.2|73471.9|73387.9|409
1667432700000|2022-11-02 23:45:00|73469.7|73422|73490.2|73423.4|73517.6|73443.1|73466.7|73402.3|490
1667433000000|2022-11-02 23:50:00|73489.8|73423.1|73486.9|73427|73511.9|73437.1|73456.1|73410.5|361
1667433300000|2022-11-02 23:55:00|73487|73426.5|73443.5|73411|73492.1|73443.7|73432.1|73402.9|426
1667433600000|2022-11-03 00:00:00|73444.1|73413.7|73460.7|73440.7|73463.1|73443.1|73436.3|73412.2|491
1667433900000|2022-11-03 00:05:00|73460.5|73440.5|73423|73403|73461.4|73441.4|73421.2|73401.2|514
1667434200000|2022-11-03 00:10:00|73422.2|73402.2|73363.2|73343.2|73427.5|73407.5|73357|73337|512
1667434500000|2022-11-03 00:15:00|73363.5|73343.5|73414.4|73394.4|73414.4|73394.4|73362.6|73342.6|411
1667434800000|2022-11-03 00:20:00|73414.2|73394.2|73414.3|73394.3|73418.7|73398.7|73394.7|73374.7|530
1667435100000|2022-11-03 00:25:00|73414.6|73394.6|73428.1|73408.1|73432.5|73412.5|73413.1|73393.1|333
1667435400000|2022-11-03 00:30:00|73428|73408|73398|73366.3|73428.2|73408.2|73382.8|73357.9|369
1667435700000|2022-11-03 00:35:00|73397.9|73366|73357.6|73337.6|73402.2|73374.5|73345.4|73325.4|709
1667436000000|2022-11-03 00:40:00|73357.5|73337.5|73358|73338|73364.4|73344.4|73345.6|73325.6|466
1667436300000|2022-11-03 00:45:00|73357.9|73337.9|73355.3|73335.3|73389|73369|73355|73335|728
1667436600000|2022-11-03 00:50:00|73351.8|73331.8|73316.6|73296.6|73352.3|73332.3|73274.9|73254.9|691
1667436900000|2022-11-03 00:55:00|73317.3|73297.3|73311.4|73291.4|73317.3|73297.3|73298.3|73278.3|511
1667437200000|2022-11-03 01:00:00|73312.2|73292.2|73341.6|73321.6|73373.3|73353.3|73312.2|73292.2|826
1667437500000|2022-11-03 01:05:00|73341.5|73321.5|73333.7|73313.7|73367.2|73347.2|73333.2|73313.3|778
1667437800000|2022-11-03 01:10:00|73333.5|73313.5|73281.4|73261.4|73355.1|73335.1|73271.4|73251.4|854
1667438100000|2022-11-03 01:15:00|73289.1|73257.5|73312.9|73292.9|73409.9|73371.5|73282|73257.5|784
1667438400000|2022-11-03 01:20:00|73313.1|73293.1|73178|73158|73313.9|73293.9|73174.9|73154.9|816
1667438700000|2022-11-03 01:25:00|73177.9|73157.9|73247.5|73227.5|73257.7|73237.7|73177.2|73157.2|864
1667439000000|2022-11-03 01:30:00|73247.6|73227.6|73246.6|73226.6|73281.2|73261.2|73191.6|73161.9|958
1667439300000|2022-11-03 01:35:00|73246.5|73226.5|73244|73224|73267.6|73247.6|73225.8|73211.4|720
1667439600000|2022-11-03 01:40:00|73244.1|73224.1|73205.9|73185.9|73249.2|73229.2|73188.9|73168.9|969
1667439900000|2022-11-03 01:45:00|73205.3|73185.3|73261.1|73241.1|73274.9|73250.6|73204.9|73184.9|864
1667440200000|2022-11-03 01:50:00|73261.2|73241.2|73262.5|73242.5|73264.3|73244.3|73238.9|73218.9|787
1667440500000|2022-11-03 01:55:00|73263.4|73243.4|73228.5|73208.5|73263.4|73243.4|73227.1|73207.1|676
1667440800000|2022-11-03 02:00:00|73228.4|73208.4|73237.4|73227.4|73246.9|73231.7|73215.1|73195.1|760
1667441100000|2022-11-03 02:05:00|73237.3|73227.3|73224.1|73204.1|73246.5|73230.4|73215.5|73198.3|731
1667441400000|2022-11-03 02:10:00|73224.2|73204.2|73195.2|73175.2|73225.7|73205.7|73171.2|73151.2|614
1667441700000|2022-11-03 02:15:00|73195.1|73175.1|73189.7|73169.7|73195.3|73175.3|73153.4|73133.4|709
1667442000000|2022-11-03 02:20:00|73190.1|73170.1|73173.4|73153.4|73195.8|73175.8|73150.5|73133|821
1667442300000|2022-11-03 02:25:00|73174.5|73154.5|73163.1|73143.1|73177.2|73157.2|73133.9|73113.9|771
1667442600000|2022-11-03 02:30:00|73163|73143|73213.3|73193.3|73215.7|73200.4|73156|73136|770
1667442900000|2022-11-03 02:35:00|73213.2|73193.2|73224|73204|73238.9|73224.6|73191.4|73171.4|777
1667443200000|2022-11-03 02:40:00|73223.8|73203.8|73238.7|73218.7|73252.6|73237.4|73196.3|73176.3|675
1667443500000|2022-11-03 02:45:00|73235.2|73215.2|73231.1|73211.1|73241.5|73221.5|73213.5|73193.5|696
1667443800000|2022-11-03 02:50:00|73231.6|73211.6|73241.2|73221.2|73275.5|73255.5|73213.6|73193.6|767
1667444100000|2022-11-03 02:55:00|73241.1|73221.1|73257.7|73237.7|73272.2|73255.9|73217.8|73200.3|679
1667444400000|2022-11-03 03:00:00|73257.9|73237.9|73245.9|73225.9|73258.3|73241.6|73221.2|73205.9|669
1667444700000|2022-11-03 03:05:00|73246.3|73226.3|73232.1|73212.1|73254.8|73239.6|73216|73203.2|806
1667445000000|2022-11-03 03:10:00|73231.6|73211.6|73235.1|73225.1|73252.7|73238.2|73226.9|73210.8|694
1667445300000|2022-11-03 03:15:00|73235.2|73225.2|73248.4|73238.4|73257|73240.4|73234.6|73214.6|628
1667445600000|2022-11-03 03:20:00|73248.3|73238.3|73263.2|73243.2|73271.1|73256.7|73245.6|73230.7|647
1667445900000|2022-11-03 03:25:00|73263.3|73243.3|73290.5|73270.5|73291.5|73274.4|73257|73243.2|762
1667446200000|2022-11-03 03:30:00|73291.1|73271.1|73309|73289|73313.2|73300.3|73282.1|73265.2|690
1667446500000|2022-11-03 03:35:00|73308.5|73288.5|73301.2|73281.2|73312.9|73302.9|73285.9|73268.2|649
1667446800000|2022-11-03 03:40:00|73300.5|73280.5|73272.4|73252.4|73301.2|73281.2|73256.7|73241.8|478
1667447100000|2022-11-03 03:45:00|73272.3|73252.3|73273.9|73263.9|73282.5|73267.6|73257.8|73242.8|621
1667447400000|2022-11-03 03:50:00|73274.2|73264.2|73256.7|73246.7|73284.1|73268.5|73254.3|73243|571
1667447700000|2022-11-03 03:55:00|73256.8|73246.8|73233.7|73213.7|73265|73250.5|73227.2|73211.8|594
1667448000000|2022-11-03 04:00:00|73232.1|73212.1|73229.7|73209.7|73248.9|73228.9|73215.2|73195.2|627
1667448300000|2022-11-03 04:05:00|73230.8|73210.8|73241.4|73221.4|73249.6|73234.6|73219.5|73203|668
1667448600000|2022-11-03 04:10:00|73241.3|73221.3|73230.5|73210.5|73241.3|73224.6|73219.8|73199.8|470
1667448900000|2022-11-03 04:15:00|73230.7|73210.7|73241|73231|73246.7|73232|73225.7|73207.2|492
1667449200000|2022-11-03 04:20:00|73240.5|73230.5|73232.9|73222.9|73244.8|73230.5|73227.1|73208.9|362
1667449500000|2022-11-03 04:25:00|73233.1|73223.1|73237.6|73217.6|73246|73231.5|73229.5|73214.7|446
1667449800000|2022-11-03 04:30:00|73238|73218|73238.8|73218.8|73239.3|73222.9|73226.2|73206.2|504
1667450100000|2022-11-03 04:35:00|73238.7|73218.7|73250.4|73240.4|73262.4|73247|73236.7|73218.7|437
1667450400000|2022-11-03 04:40:00|73250.5|73240.5|73263.1|73243.1|73269.9|73255|73243.4|73228.2|629
1667450700000|2022-11-03 04:45:00|73263|73243|73254.8|73234.8|73267.6|73247.6|73251.1|73233|396
1667451000000|2022-11-03 04:50:00|73255|73235|73262.5|73252.5|73268.3|73253.2|73246.3|73231.2|482
1667451300000|2022-11-03 04:55:00|73267|73247|73255.6|73245.6|73279.2|73264.4|73251.2|73235.5|515
1667451600000|2022-11-03 05:00:00|73259.9|73239.9|73258.2|73248.2|73269.5|73254.6|73243.9|73229.1|632
1667451900000|2022-11-03 05:05:00|73258.3|73248.3|73230.9|73220.9|73264.1|73254.1|73230|73215.2|651
1667452200000|2022-11-03 05:10:00|73230.7|73220.7|73234.7|73214.7|73241.9|73226.4|73220.1|73204.2|611
1667452500000|2022-11-03 05:15:00|73234.8|73214.8|73225.4|73205.4|73249.8|73234.8|73217.2|73199.7|591
1667452800000|2022-11-03 05:20:00|73225.5|73205.5|73228.2|73218.2|73232.9|73218.5|73218|73202.8|465
1667453100000|2022-11-03 05:25:00|73228.1|73218.1|73242.5|73222.5|73247.8|73232.6|73220|73205.2|597
1667453400000|2022-11-03 05:30:00|73242.6|73222.6|73235.5|73215.5|73250|73234.8|73226.3|73210.2|666
1667453700000|2022-11-03 05:35:00|73235.6|73215.6|73245.2|73235.2|73250.5|73236.2|73234|73214.5|486
1667454000000|2022-11-03 05:40:00|73245.3|73235.3|73227.2|73217.2|73250|73235.3|73223.5|73206|512
1667454300000|2022-11-03 05:45:00|73227|73217|73191.6|73171.6|73238.3|73223.8|73183.4|73166.8|616
1667454600000|2022-11-03 05:50:00|73190.8|73170.8|73176.1|73156.1|73193.2|73173.2|73138|73118.6|737
1667454900000|2022-11-03 05:55:00|73173.4|73153.4|73172.7|73152.7|73201.8|73185.4|73164|73150.3|701
1667455200000|2022-11-03 06:00:00|73164.2|73154.2|73234.4|73214.4|73243.5|73223.5|73163.5|73147.6|997
1667455500000|2022-11-03 06:05:00|73234.2|73214.2|73248.1|73228.1|73264.4|73244.4|73218.1|73198.1|821
1667455800000|2022-11-03 06:10:00|73248.2|73228.2|73264.6|73244.6|73281.3|73261.3|73248.2|73228.2|817
1667456100000|2022-11-03 06:15:00|73264.8|73244.8|73269.6|73249.6|73274.1|73258.4|73249.9|73231.9|609
1667456400000|2022-11-03 06:20:00|73269.5|73249.5|73310.2|73290.2|73313.7|73299.4|73268.9|73249.1|636
1667456700000|2022-11-03 06:25:00|73310.3|73290.3|73307.9|73287.9|73314.7|73298|73298.4|73281.5|639
1667457000000|2022-11-03 06:30:00|73307.4|73287.4|73280.2|73260.2|73313.5|73303.1|73273.7|73258.8|769
1667457300000|2022-11-03 06:35:00|73278.8|73258.8|73272.4|73262.4|73291.3|73277.4|73260.4|73244.7|814
1667457600000|2022-11-03 06:40:00|73272.7|73262.7|73266.8|73246.8|73281.5|73266.2|73252.3|73237.9|724
1667457900000|2022-11-03 06:45:00|73266.9|73246.9|73261.3|73241.3|73271|73255.7|73243.3|73227.9|600
1667458200000|2022-11-03 06:50:00|73261.7|73241.7|73269.4|73249.4|73270.4|73251.3|73253.3|73236.4|622
1667458500000|2022-11-03 06:55:00|73270.8|73250.8|73301.5|73281.5|73302.8|73283.5|73256.8|73238|859
1667458800000|2022-11-03 07:00:00|73302.9|73282.9|73307.9|73297.9|73317.7|73302.3|73291.1|73272.4|841
1667459100000|2022-11-03 07:05:00|73308|73298|73295.4|73275.4|73324.2|73305.9|73268.8|73253.7|772
1667459400000|2022-11-03 07:10:00|73297.9|73277.9|73326.9|73306.9|73350.2|73330.2|73296.2|73276.2|925
1667459700000|2022-11-03 07:15:00|73326.7|73306.7|73357.5|73337.5|73373.7|73355.4|73319.5|73299.5|882
1667460000000|2022-11-03 07:20:00|73357.6|73337.6|73387.8|73367.8|73390.7|73370.7|73333.9|73319.4|842
1667460300000|2022-11-03 07:25:00|73388.5|73368.5|73392.6|73372.6|73392.7|73377.6|73369.8|73355.8|827
1667460600000|2022-11-03 07:30:00|73388.1|73378.1|73381.3|73361.3|73392.4|73379.3|73367.2|73347.2|847
1667460900000|2022-11-03 07:35:00|73381.1|73361.1|73417.2|73397.2|73434.2|73418.7|73381|73361|831
1667461200000|2022-11-03 07:40:00|73411.9|73401.9|73431.3|73421.3|73462|73444.1|73403|73383.6|842
1667461500000|2022-11-03 07:45:00|73430.4|73420.4|73440|73420|73462.9|73448.1|73424.5|73409.7|718
1667461800000|2022-11-03 07:50:00|73439.4|73419.4|73424.4|73404.4|73441.9|73425.5|73410.2|73393.8|810
1667462100000|2022-11-03 07:55:00|73424.7|73404.7|73392.8|73382.8|73425.9|73409.7|73391.4|73377.5|768
1667462400000|2022-11-03 08:00:00|73392.7|73382.7|73415.7|73405.7|73431.2|73420.2|73391.6|73377.1|799
1667462700000|2022-11-03 08:05:00|73415.9|73405.9|73408.6|73398.6|73433.6|73423.6|73404.4|73387.6|829
1667463000000|2022-11-03 08:10:00|73409.2|73399.2|73381.3|73371.3|73414.5|73399.8|73379.7|73364.2|764
1667463300000|2022-11-03 08:15:00|73381.4|73371.4|73440.6|73420.6|73445.8|73429|73379.3|73365|733
1667463600000|2022-11-03 08:20:00|73440.4|73420.4|73462.7|73442.7|73476.7|73461.2|73405.4|73388.7|844
1667463900000|2022-11-03 08:25:00|73462.8|73442.8|73491|73471|73517.7|73502|73459.1|73442.7|914
1667464200000|2022-11-03 08:30:00|73491.1|73471.1|73485.6|73475.6|73504.4|73484.4|73470.5|73451.8|825
1667464500000|2022-11-03 08:35:00|73490.4|73470.4|73456|73436|73500.2|73480.2|73449.3|73429.3|797
1667464800000|2022-11-03 08:40:00|73456.6|73436.6|73439.9|73419.9|73469|73453.2|73433.7|73419.1|806
1667465100000|2022-11-03 08:45:00|73439.8|73419.8|73441.9|73431.9|73459.3|73439.3|73415.4|73395.9|806
1667465400000|2022-11-03 08:50:00|73441.8|73431.8|73395.9|73385.9|73453.1|73436.4|73392.1|73377.2|825
1667465700000|2022-11-03 08:55:00|73395.4|73385.4|73424.9|73404.9|73432.2|73412.2|73387|73374.7|836
1667466000000|2022-11-03 09:00:00|73424.3|73404.3|73410.7|73400.7|73457.4|73437.4|73402.3|73386.6|882
1667466300000|2022-11-03 09:05:00|73410.4|73400.4|73421.1|73411.1|73424.7|73411.3|73397.7|73384.1|711
1667466600000|2022-11-03 09:10:00|73421.2|73411.2|73454.8|73444.8|73457.1|73445.5|73406.9|73389.7|752
1667466900000|2022-11-03 09:15:00|73454.4|73444.4|73484.1|73464.1|73492.9|73472.9|73434.7|73418|868
1667467200000|2022-11-03 09:20:00|73484|73464|73442.6|73422.6|73509.1|73489.1|73440.7|73422.5|839
1667467500000|2022-11-03 09:25:00|73441.8|73421.8|73485.9|73465.9|73496.8|73479|73436.7|73421.8|782
1667467800000|2022-11-03 09:30:00|73486.2|73466.2|73476.7|73456.7|73506.8|73486.8|73467.6|73452.7|860
1667468100000|2022-11-03 09:35:00|73476.8|73456.8|73498.9|73478.9|73507.4|73489.9|73475.8|73455.8|733
1667468400000|2022-11-03 09:40:00|73499.1|73479.1|73513.2|73493.2|73513.2|73493.2|73465.1|73453|833
1667468700000|2022-11-03 09:45:00|73513.6|73493.6|73502.2|73482.2|73527.2|73511.8|73497.1|73477.6|791
1667469000000|2022-11-03 09:50:00|73502.5|73482.5|73466.3|73446.3|73507.6|73492.2|73457.4|73443.3|737
1667469300000|2022-11-03 09:55:00|73467|73447|73413.2|73393.2|73482.7|73462.7|73413.1|73393.1|568
1667469600000|2022-11-03 10:00:00|73413.9|73393.9|73396.4|73376.4|73413.9|73397.8|73389.8|73375.3|614
1667469900000|2022-11-03 10:05:00|73396.2|73376.2|73397.5|73387.5|73406.4|73391.9|73391|73376|482
1667470200000|2022-11-03 10:10:00|73397.6|73387.6|73412.5|73392.5|73419.5|73399.5|73378.9|73363.3|489
1667470500000|2022-11-03 10:15:00|73412.8|73392.8|73439.2|73419.2|73446.5|73426.5|73404|73384|670
1667470800000|2022-11-03 10:20:00|73439.8|73419.8|73403|73383|73448.9|73428.9|73396.1|73376.1|656
1667471100000|2022-11-03 10:25:00|73402.9|73382.9|73411.8|73391.8|73423.9|73403.9|73393.8|73373.8|616
1667471400000|2022-11-03 10:30:00|73413.7|73393.7|73398.5|73378.5|73420.2|73403.6|73394|73374|679
1667471700000|2022-11-03 10:35:00|73399.4|73379.4|73376.4|73356.4|73402.5|73382.5|73370.6|73350.6|703
1667472000000|2022-11-03 10:40:00|73376.5|73356.5|73399.2|73379.2|73403.7|73383.7|73372.1|73352.8|552
1667472300000|2022-11-03 10:45:00|73399.1|73379.1|73397.1|73387.1|73405.2|73387.7|73389.9|73369.9|598
1667472600000|2022-11-03 10:50:00|73397.2|73387.2|73406.4|73386.4|73419.1|73399.1|73396.5|73380.5|521
1667472900000|2022-11-03 10:55:00|73405.6|73385.6|73370.7|73350.7|73407.1|73390.7|73358.3|73343.3|606
1667473200000|2022-11-03 11:00:00|73371|73351|73383.5|73363.5|73393.8|73376|73368.3|73348.3|636
1667473500000|2022-11-03 11:05:00|73383.3|73363.3|73377.1|73357.1|73405.8|73387.6|73366.5|73351.6|676
1667473800000|2022-11-03 11:10:00|73377.3|73357.3|73392.7|73372.7|73394.5|73377.1|73364.1|73349|774
1667474100000|2022-11-03 11:15:00|73393.4|73373.4|73404.8|73384.8|73406.9|73391.5|73381.9|73366.7|626
1667474400000|2022-11-03 11:20:00|73404.7|73384.7|73437.8|73417.8|73438.3|73423.2|73397|73378.9|615
1667474700000|2022-11-03 11:25:00|73437.7|73417.7|73469.6|73449.6|73477.7|73457.7|73430.2|73417.7|812
1667475000000|2022-11-03 11:30:00|73469.8|73449.8|73476.6|73456.6|73491.1|73475.9|73463.5|73447.2|814
1667475300000|2022-11-03 11:35:00|73476.4|73456.4|73485.2|73465.2|73486.5|73470.8|73460.9|73443.6|697
1667475600000|2022-11-03 11:40:00|73485.1|73465.1|73471.4|73451.4|73486.4|73466.4|73459.6|73444.1|645
1667475900000|2022-11-03 11:45:00|73471.5|73451.5|73461.2|73451.2|73477.3|73462.8|73460.7|73446.4|665
1667476200000|2022-11-03 11:50:00|73460.4|73450.4|73442.8|73432.8|73467|73451.9|73439.6|73422.9|643
1667476500000|2022-11-03 11:55:00|73442.7|73432.7|73473.6|73453.6|73474.5|73454.5|73425.7|73412.1|731
1667476800000|2022-11-03 12:00:00|73472.9|73452.9|73440.8|73420.8|73487.5|73467.5|73440.6|73420.6|960
1667477100000|2022-11-03 12:05:00|73441.3|73421.3|73403|73383|73442.4|73427.2|73384|73364|1007
1667477400000|2022-11-03 12:10:00|73402.5|73382.5|73398|73378|73421.5|73401.5|73394.3|73377.5|900
1667477700000|2022-11-03 12:15:00|73398.1|73378.1|73390.9|73380.9|73410.8|73390.8|73380.1|73360.1|854
1667478000000|2022-11-03 12:20:00|73394.7|73384.7|73394.6|73384.6|73413.2|73398.3|73381.4|73363.1|897
1667478300000|2022-11-03 12:25:00|73394.3|73384.3|73398.4|73378.4|73420.4|73403.6|73394.3|73375.9|749
1667478600000|2022-11-03 12:30:00|73398.7|73378.7|73406.6|73386.6|73421.2|73406.6|73385.5|73365.5|911
1667478900000|2022-11-03 12:35:00|73406.7|73386.7|73452.3|73432.3|73457.3|73437.3|73395.2|73381|989
1667479200000|2022-11-03 12:40:00|73453.1|73433.1|73466.6|73446.6|73474.7|73457.8|73426.6|73410.4|929
1667479500000|2022-11-03 12:45:00|73466.7|73446.7|73489.3|73469.3|73498.7|73483.7|73466.7|73446.7|829
1667479800000|2022-11-03 12:50:00|73489.5|73469.5|73493.7|73473.7|73495.6|73475.6|73448.4|73433.9|913
1667480100000|2022-11-03 12:55:00|73493.2|73473.2|73514.1|73494.1|73517.7|73502.1|73483.2|73463.2|923
1667480400000|2022-11-03 13:00:00|73513.9|73493.9|73499.5|73489.5|73545.5|73529.9|73498.6|73481.7|990
1667480700000|2022-11-03 13:05:00|73500|73490|73493.8|73473.8|73527.8|73511.1|73490.4|73470.4|976
1667481000000|2022-11-03 13:10:00|73493.6|73473.6|73489.4|73469.4|73493.8|73473.8|73458.8|73438.8|951
1667481300000|2022-11-03 13:15:00|73489|73469|73517.7|73497.7|73523|73503|73479.4|73459.4|924
1667481600000|2022-11-03 13:20:00|73518.2|73498.2|73502.8|73482.8|73528.2|73510.7|73499.8|73479.8|937
1667481900000|2022-11-03 13:25:00|73501.8|73481.8|73481.2|73461.2|73506.7|73486.7|73476.3|73456.3|900
1667482200000|2022-11-03 13:30:00|73482.5|73462.5|73473.5|73453.5|73502.8|73482.8|73465.5|73445.5|990
1667482500000|2022-11-03 13:35:00|73473.8|73453.8|73475.9|73455.9|73516.5|73498.2|73470.5|73450.5|987
1667482800000|2022-11-03 13:40:00|73474.7|73454.7|73473.3|73453.3|73479.4|73459.4|73425.3|73405.3|1038
1667483100000|2022-11-03 13:45:00|73483.9|73463.9|73469.8|73449.8|73515.4|73495.4|73447.7|73427.7|1070
1667483400000|2022-11-03 13:50:00|73469.9|73449.9|73479.4|73459.4|73481.5|73461.5|73425.4|73405.4|995
1667483700000|2022-11-03 13:55:00|73479.7|73459.7|73490.5|73455.7|73502.1|73481.3|73469.1|73447.2|845
1667484000000|2022-11-03 14:00:00|73500.8|73444.8|73418.2|73398.2|73500.8|73465.1|73404.2|73384.2|1070
1667484300000|2022-11-03 14:05:00|73418.3|73398.3|73464.5|73444.5|73464.8|73444.8|73413.9|73393.9|1041
1667484600000|2022-11-03 14:10:00|73463.9|73443.9|73415.5|73395.5|73484.1|73464.1|73408.5|73388.5|1026
1667484900000|2022-11-03 14:15:00|73415.1|73395.1|73401.1|73381.1|73438.1|73418.1|73400|73380|996
1667485200000|2022-11-03 14:20:00|73401.2|73381.2|73340.5|73320.5|73402.3|73382.3|73332.2|73312.2|960
1667485500000|2022-11-03 14:25:00|73340.7|73320.7|73299.4|73279.4|73342.7|73322.7|73288.3|73273|961
1667485800000|2022-11-03 14:30:00|73299.8|73279.8|73344|73324|73348.6|73328.6|73294.1|73274.1|985
1667486100000|2022-11-03 14:35:00|73344.1|73324.1|73342.5|73322.5|73345.9|73330.9|73309.8|73294|987
1667486400000|2022-11-03 14:40:00|73342.7|73322.7|73314.2|73294.2|73345.8|73330.8|73297.9|73282.8|911
1667486700000|2022-11-03 14:45:00|73314.5|73294.5|73279.5|73259.5|73327.9|73312.4|73271.8|73256.3|914
1667487000000|2022-11-03 14:50:00|73279.4|73259.4|73289.2|73279.2|73295.4|73279.2|73265.3|73249.6|844
1667487300000|2022-11-03 14:55:00|73289.1|73279.1|73287.3|73277.3|73309.8|73294.1|73280.6|73266.3|856
1667487600000|2022-11-03 15:00:00|73287.1|73277.1|73274.5|73254.5|73310.9|73296.4|73256.8|73242.4|895
1667487900000|2022-11-03 15:05:00|73274.8|73254.8|73267.3|73257.3|73291.3|73277.6|73262.3|73246.2|902
1667488200000|2022-11-03 15:10:00|73273|73253|73278.6|73268.6|73290.1|73273.9|73254.7|73239.4|764
1667488500000|2022-11-03 15:15:00|73278.5|73268.5|73262.7|73242.7|73285.3|73268.5|73261.9|73241.9|802
1667488800000|2022-11-03 15:20:00|73263.4|73243.4|73285.3|73265.3|73291.4|73271.4|73237.1|73221.4|924
1667489100000|2022-11-03 15:25:00|73285.2|73265.2|73285.4|73265.4|73290|73272.7|73268.8|73249.5|805
1667489400000|2022-11-03 15:30:00|73285.5|73265.5|73333.2|73313.2|73348.5|73328.5|73272.6|73253.3|908
1667489700000|2022-11-03 15:35:00|73333.1|73313.1|73291.3|73271.3|73338.2|73318.2|73287.1|73271.3|902
1667490000000|2022-11-03 15:40:00|73291.1|73271.1|73311.9|73291.9|73315.6|73299.4|73285.3|73270.8|900
1667490300000|2022-11-03 15:45:00|73312.1|73292.1|73317|73297|73333.8|73313.8|73286.3|73266.3|889
1667490600000|2022-11-03 15:50:00|73316.9|73296.9|73368.2|73348.2|73378.7|73362.5|73307.9|73287.9|996
1667490900000|2022-11-03 15:55:00|73368.7|73348.7|73375|73365|73388.9|73373.1|73349.2|73330.1|937
1667491200000|2022-11-03 16:00:00|73376.3|73366.3|73348|73328|73400.3|73383|73342.9|73325|977
1667491500000|2022-11-03 16:05:00|73348.2|73328.2|73350.6|73330.6|73373.5|73359|73336.8|73316.8|848
1667491800000|2022-11-03 16:10:00|73348.4|73328.4|73348.2|73328.2|73357.2|73342.2|73316.5|73301.4|876
1667492100000|2022-11-03 16:15:00|73349.5|73329.5|73338.9|73318.9|73351.9|73334.1|73308.9|73288.9|884
1667492400000|2022-11-03 16:20:00|73339.4|73319.4|73352.5|73332.5|73357.3|73342|73332.2|73315.7|818
1667492700000|2022-11-03 16:25:00|73352.4|73332.4|73347.8|73337.8|73363.3|73345.1|73340.5|73325.5|796
1667493000000|2022-11-03 16:30:00|73348.3|73338.3|73378.8|73368.8|73393.9|73373.9|73340.1|73325.2|750
1667493300000|2022-11-03 16:35:00|73379.1|73369.1|73425.5|73405.5|73434.3|73414.3|73379.1|73363.6|815
1667493600000|2022-11-03 16:40:00|73425.2|73405.2|73387.3|73377.3|73429.3|73412|73385.7|73369.6|763
1667493900000|2022-11-03 16:45:00|73387.2|73377.2|73382.3|73362.3|73404.7|73389.9|73376.9|73361.9|703
1667494200000|2022-11-03 16:50:00|73382.1|73362.1|73346.4|73336.4|73383.6|73368|73340.6|73328|758
1667494500000|2022-11-03 16:55:00|73346.2|73336.2|73377.4|73357.4|73378.2|73358.7|73344.8|73326.9|773
1667494800000|2022-11-03 17:00:00|73378.1|73358.1|73357.3|73337.3|73378.1|73358.1|73342.6|73326.1|823
1667495100000|2022-11-03 17:05:00|73357.5|73337.5|73375.7|73355.7|73383.7|73363.7|73351|73336.2|765
1667495400000|2022-11-03 17:10:00|73375.6|73355.6|73368.6|73348.6|73392.7|73375.8|73367.5|73347.5|722
1667495700000|2022-11-03 17:15:00|73367.8|73347.8|73338.5|73318.5|73368|73348|73329.2|73309.2|768
1667496000000|2022-11-03 17:20:00|73338.4|73318.4|73358.8|73338.8|73363.5|73343.5|73331.3|73311.3|713
1667496300000|2022-11-03 17:25:00|73358.5|73338.5|73348.3|73328.3|73363|73346.2|73340.9|73326.2|691
1667496600000|2022-11-03 17:30:00|73348.2|73328.2|73345.9|73325.9|73350.3|73333.7|73331.5|73312.4|700
1667496900000|2022-11-03 17:35:00|73345.4|73325.4|73331.9|73321.9|73347.1|73331.7|73328|73312.1|669
1667497200000|2022-11-03 17:40:00|73332.1|73322.1|73314.6|73304.6|73335.6|73322.2|73311.9|73298.1|585
1667497500000|2022-11-03 17:45:00|73314.5|73304.5|73311.4|73301.4|73321.8|73305.5|73295.4|73279.2|577
1667497800000|2022-11-03 17:50:00|73311.3|73301.3|73313.7|73293.7|73318.1|73301.6|73301.1|73286.2|561
1667498100000|2022-11-03 17:55:00|73313.9|73293.9|73340.8|73320.8|73347.7|73328.4|73306.2|73291.2|637
1667498400000|2022-11-03 18:00:00|73340.7|73320.7|73325.9|73305.9|73341.2|73321.2|73325.9|73305.9|670
1667498700000|2022-11-03 18:05:00|73325.1|73305.1|73316.1|73296.1|73325.6|73305.6|73310.6|73291.1|596
1667499000000|2022-11-03 18:10:00|73316.2|73296.2|73327.8|73307.8|73333.8|73313.8|73314.1|73294.1|540
1667499300000|2022-11-03 18:15:00|73327.9|73307.9|73323.3|73303.3|73335.2|73316.1|73318.7|73302.2|555
1667499600000|2022-11-03 18:20:00|73323.7|73303.7|73304.2|73294.2|73323.7|73307.6|73300.2|73285.7|618
1667499900000|2022-11-03 18:25:00|73304.1|73294.1|73297.4|73287.4|73305.4|73294.9|73296.1|73283.6|522
1667500200000|2022-11-03 18:30:00|73297.2|73287.2|73286.4|73266.4|73303.8|73288.7|73278.1|73264.9|516
1667500500000|2022-11-03 18:35:00|73281.8|73271.8|73312.9|73292.9|73314.6|73298.6|73279.6|73266|601
1667500800000|2022-11-03 18:40:00|73312.7|73292.7|73313|73293|73320.1|73301.3|73304.3|73286.6|642
1667501100000|2022-11-03 18:45:00|73313.1|73293.1|73289.3|73269.3|73314.3|73294.3|73286.2|73266.2|655
1667501400000|2022-11-03 18:50:00|73289.2|73269.2|73278.2|73258.2|73296.8|73276.8|73272.1|73255.9|634
1667501700000|2022-11-03 18:55:00|73277.7|73257.7|73281.3|73261.3|73286.5|73266.5|73271.7|73251.7|623
1667502000000|2022-11-03 19:00:00|73281.1|73261.1|73275.1|73255.1|73281.8|73261.8|73271.6|73251.6|707
1667502300000|2022-11-03 19:05:00|73275.2|73255.2|73286.3|73266.3|73292.1|73272.1|73271.4|73253|726
1667502600000|2022-11-03 19:10:00|73286.1|73266.1|73264.1|73244.1|73287.4|73267.4|73259.1|73239.1|753
1667502900000|2022-11-03 19:15:00|73264.4|73244.4|73261.7|73241.7|73265.6|73245.6|73247.2|73227.2|634
1667503200000|2022-11-03 19:20:00|73261.9|73241.9|73258.7|73238.7|73269.8|73249.8|73255.3|73235.5|678
1667503500000|2022-11-03 19:25:00|73258.6|73238.6|73247.8|73227.8|73258.8|73240.7|73242.6|73227.5|630
1667503800000|2022-11-03 19:30:00|73247.9|73227.9|73248|73228|73251.9|73235.8|73242.6|73227.5|449
1667504100000|2022-11-03 19:35:00|73248.7|73228.7|73249.4|73229.4|73250.4|73235.5|73242.8|73227.4|406
1667504400000|2022-11-03 19:40:00|73249.3|73229.3|73246.7|73236.7|73252.7|73237.6|73244.5|73228.7|412
1667504700000|2022-11-03 19:45:00|73246.6|73236.6|73242.3|73232.3|73256.8|73242.2|73242.3|73227.9|514
1667505000000|2022-11-03 19:50:00|73242.4|73232.4|73251.2|73231.2|73252.9|73236.5|73239.7|73225.1|423
1667505300000|2022-11-03 19:55:00|73251.3|73231.3|73271.3|73251.3|73273.4|73255.9|73250.2|73230.9|554
1667505600000|2022-11-03 20:00:00|73271.4|73251.4|73289.5|73269.5|73295.8|73275.8|73270.7|73250.7|621
1667505900000|2022-11-03 20:05:00|73289.3|73269.3|73288|73268|73290|73270|73285.4|73265.4|607
1667506200000|2022-11-03 20:10:00|73287.9|73267.9|73288.1|73268.1|73289.5|73269.5|73286.7|73266.7|403
1667506500000|2022-11-03 20:15:00|73288.2|73268.2|73288.2|73268.2|73289.5|73269.5|73287.6|73267.6|243
1667506800000|2022-11-03 20:20:00|73288.1|73268.1|73288.8|73268.8|73289.5|73269.5|73288|73268|231
1667507100000|2022-11-03 20:25:00|73288.5|73268.5|73287.9|73267.9|73289.7|73269.7|73287|73267|287
1667507400000|2022-11-03 20:30:00|73288.5|73268.5|73288.6|73268.6|73288.9|73268.9|73286.1|73266.1|204
1667507700000|2022-11-03 20:35:00|73288.7|73268.7|73288.3|73268.3|73289.1|73269.1|73287.8|73267.8|125
1667508000000|2022-11-03 20:40:00|73288.4|73268.4|73298.9|73278.9|73300.4|73280.4|73288.1|73268.1|319
1667508300000|2022-11-03 20:45:00|73299.3|73279.3|73311.9|73269|73313.7|73284.4|73293.6|73267.6|258
1667508600000|2022-11-03 20:50:00|73312.2|73268.6|73312.6|73267.7|73336.1|73280|73294.7|73248.9|176
1667508900000|2022-11-03 20:55:00|73312.9|73268|73362.4|73255.7|73376.3|73290.8|73299.3|73243.7|372
1667509200000|2022-11-03 21:00:00|73361.4|73256.7|73371.8|73252.8|73376.8|73258|73359.9|73248.8|31
1667509500000|2022-11-03 21:05:00|73375.8|73256.8|73371.6|73252.6|73378|73259|73362.1|73243.1|69
1667509800000|2022-11-03 21:10:00|73371.8|73252.8|73363.8|73244.8|73377.7|73258.7|73361.3|73242.3|55
1667510100000|2022-11-03 21:15:00|73365.8|73246.8|73373.8|73254.8|73378.2|73259.2|73362|73243|69
1667510400000|2022-11-03 21:20:00|73372.4|73253.4|73372.4|73253.4|73378.1|73259.1|73362.7|73243.7|42
1667510700000|2022-11-03 21:25:00|73374|73255|73376.1|73257.1|73376.7|73257.7|73365.6|73246.6|14
1667511000000|2022-11-03 21:30:00|73372.6|73253.6|73378.4|73259.4|73378.5|73259.5|73372.6|73253.6|10
1667511300000|2022-11-03 21:35:00|73378.5|73259.5|73378.5|73259.5|73378.5|73259.5|73373.7|73254.7|30
1667511600000|2022-11-03 21:40:00|73378.1|73259.1|73378.2|73259.2|73378.5|73259.5|73371.2|73252.2|95
1667511900000|2022-11-03 21:45:00|73374.1|73255.1|73370.6|73251.6|73377.9|73258.9|73367.5|73248.5|52
1667512200000|2022-11-03 21:50:00|73370.7|73251.7|73375.8|73256.8|73378.4|73259.4|73365.2|73246.2|67
1667512500000|2022-11-03 21:55:00|73374.8|73255.8|73369.2|73250.2|73378.5|73259.5|73352.3|73233.3|78
1667512800000|2022-11-03 22:00:00|73368.5|73249.5|73288.5|73169.5|73380.7|73261.7|73288.2|73169.2|253
1667513100000|2022-11-03 22:05:00|73301|73184.3|73348.6|73229.6|73366.7|73247.7|73301|73184.3|194
1667513400000|2022-11-03 22:10:00|73348.5|73229.5|73339.9|73220.9|73369.5|73250.5|73304.8|73185.8|154
1667513700000|2022-11-03 22:15:00|73386.9|73267.9|73379.6|73260.6|73386.9|73267.9|73317.6|73207.9|112
1667514000000|2022-11-03 22:20:00|73360.9|73241.9|73363.7|73244.7|73379.6|73260.6|73358|73239|80
1667514300000|2022-11-03 22:25:00|73359.6|73240.6|73358.5|73239.5|73378.6|73259.6|73346.2|73227.2|45
1667514600000|2022-11-03 22:30:00|73377.5|73258.5|73363.4|73244.4|73377.9|73258.9|73348.7|73229.7|75
1667514900000|2022-11-03 22:35:00|73365|73246|73361.2|73242.2|73380.9|73261.9|73348|73229|53
1667515200000|2022-11-03 22:40:00|73377.7|73258.7|73372.2|73253.2|73380.3|73261.3|73351.3|73232.3|79
1667515500000|2022-11-03 22:45:00|73372.3|73253.3|73330.2|73239.6|73383.6|73264.6|73330.2|73220.9|86
1667515800000|2022-11-03 22:50:00|73329.4|73239.4|73326.5|73247.9|73347.3|73253|73321|73225.4|183
1667516100000|2022-11-03 22:55:00|73322.9|73251.3|73329.2|73242.8|73347.4|73253|73321|73229.4|91
1667516400000|2022-11-03 23:00:00|73336.3|73235.7|73319.3|73241.5|73337.3|73260|73305.1|73230.6|113
1667516700000|2022-11-03 23:05:00|73331|73244.1|73334.4|73236.5|73346.4|73251.9|73318.1|73221.7|84
1667517000000|2022-11-03 23:10:00|73331.3|73243.5|73318.2|73242.1|73348.3|73251.9|73318.2|73227.1|94
1667517300000|2022-11-03 23:15:00|73322.6|73236.2|73321.1|73237.5|73335.9|73251.9|73312.2|73233|65
1667517600000|2022-11-03 23:20:00|73331.3|73244|73334.4|73238.9|73348|73252.4|73315.7|73229|102
1667517900000|2022-11-03 23:25:00|73333.3|73237.7|73318.6|73249.2|73336.2|73257.5|73317|73237.7|68
1667518200000|2022-11-03 23:30:00|73330.4|73244.2|73386.9|73291.2|73401.4|73292.1|73313.4|73241.6|190
1667518500000|2022-11-03 23:35:00|73386.7|73291.3|73388.4|73277.6|73408.1|73292.9|73386.7|73276.4|171
1667518800000|2022-11-03 23:40:00|73388.1|73283.6|73383.9|73264.9|73401.1|73289|73378.4|73259.4|126
1667519100000|2022-11-03 23:45:00|73384|73265|73375.9|73256.9|73392.5|73273.5|73371|73252|68
1667519400000|2022-11-03 23:50:00|73380.7|73261.7|73372.1|73253.1|73389.9|73270.9|73370.1|73251.1|122
1667519700000|2022-11-03 23:55:00|73372.2|73253.2|73356.9|73244|73378.6|73276.6|73347.7|73240.6|635
1667520000000|2022-11-04 00:00:00|73356.7|73244.1|73333.1|73267|73357.7|73271.2|73289.8|73233.4|423
1667520300000|2022-11-04 00:05:00|73338.4|73268.3|73302.4|73270.8|73350.5|73288.1|73285.7|73216.8|475
1667520600000|2022-11-04 00:10:00|73302.5|73270.9|73299.8|73279.8|73308.1|73280.7|73294.1|73267.7|707
1667520900000|2022-11-04 00:15:00|73299.7|73279.7|73298.4|73278.4|73346.2|73321.3|73280.5|73260.5|646
1667521200000|2022-11-04 00:20:00|73299.3|73279.3|73296.5|73276.5|73306|73286|73293.1|73273.1|604
1667521500000|2022-11-04 00:25:00|73297|73277|73293.4|73273.4|73308.9|73288.9|73293|73273|557
1667521800000|2022-11-04 00:30:00|73293.5|73273.5|73258.8|73238.8|73296.6|73276.6|73247|73227|619
1667522100000|2022-11-04 00:35:00|73259.1|73239.1|73277.2|73257.2|73285.8|73265.8|73254.5|73234.5|675
1667522400000|2022-11-04 00:40:00|73277.1|73257.1|73270.7|73250.7|73281.2|73261.2|73263.2|73243.2|591
1667522700000|2022-11-04 00:45:00|73270.6|73250.6|73319.8|73299.8|73319.8|73299.8|73263.5|73243.5|731
1667523000000|2022-11-04 00:50:00|73324|73304|73339.2|73319.2|73339.2|73319.2|73305|73285|775
1667523300000|2022-11-04 00:55:00|73331.4|73311.4|73304.2|73284.2|73352.2|73332.2|73304.2|73284.2|796
1667523600000|2022-11-04 01:00:00|73303.4|73283.4|73297.8|73277.8|73313.6|73293.6|73288.1|73268.1|733
1667523900000|2022-11-04 01:05:00|73297.7|73277.7|73304.3|73284.3|73313.1|73293.1|73287.1|73270.1|716
1667524200000|2022-11-04 01:10:00|73304.2|73284.2|73302|73282|73314.1|73294.1|73292.7|73272.7|688
1667524500000|2022-11-04 01:15:00|73301.1|73281.1|73291.7|73271.7|73312.8|73292.8|73250.5|73235.7|946
1667524800000|2022-11-04 01:20:00|73291.8|73271.8|73383.4|73363.4|73390.1|73370.1|73285.7|73265.7|926
1667525100000|2022-11-04 01:25:00|73384|73364|73372.3|73352.3|73401|73381|73363.8|73350.1|878
1667525400000|2022-11-04 01:30:00|73372.2|73352.2|73336.1|73316.1|73379.4|73359.4|73321.5|73301.5|955
1667525700000|2022-11-04 01:35:00|73336.6|73316.6|73235.1|73215.1|73342.5|73322.5|73228.1|73208.1|992
1667526000000|2022-11-04 01:40:00|73235|73215|73205.9|73185.9|73263.9|73243.9|73188.8|73168.8|941
1667526300000|2022-11-04 01:45:00|73205.8|73185.8|73177.3|73157.3|73218.1|73193.3|73159.7|73145.1|907
1667526600000|2022-11-04 01:50:00|73172.1|73162.1|73195.4|73185.4|73231.3|73211.3|73171.5|73156.2|879
1667526900000|2022-11-04 01:55:00|73195.5|73185.5|73192.7|73172.7|73210.5|73191.3|73175.5|73155.5|856
1667527200000|2022-11-04 02:00:00|73191.8|73171.8|73252.8|73232.8|73267.4|73247.4|73185.6|73165.6|886
1667527500000|2022-11-04 02:05:00|73252.7|73232.7|73236.9|73226.9|73279.1|73263.2|73233|73217.3|798
1667527800000|2022-11-04 02:10:00|73237|73227|73204|73184|73243.1|73227.7|73185.8|73166.9|853
1667528100000|2022-11-04 02:15:00|73205.2|73185.2|73213.3|73193.3|73218.8|73200.5|73176.5|73162.2|830
1667528400000|2022-11-04 02:20:00|73213.4|73193.4|73152.5|73132.5|73213.8|73193.8|73131.7|73113.6|840
1667528700000|2022-11-04 02:25:00|73151.8|73131.8|73163.5|73143.5|73170.7|73155.3|73127|73113.4|880
1667529000000|2022-11-04 02:30:00|73165.9|73145.9|73133.2|73113.2|73167|73152.8|73109.2|73090.1|723
1667529300000|2022-11-04 02:35:00|73128.7|73118.7|73149.4|73129.4|73149.4|73134|73110.8|73098.6|796
1667529600000|2022-11-04 02:40:00|73149.5|73129.5|73124|73114|73150|73130|73113.9|73100.4|792
1667529900000|2022-11-04 02:45:00|73130.6|73110.6|73139.1|73119.1|73143.9|73129.8|73109.8|73096.3|793
1667530200000|2022-11-04 02:50:00|73138.8|73118.8|73000.5|72980.5|73151.8|73136.4|72974.1|72954.1|896
1667530500000|2022-11-04 02:55:00|73000.8|72980.8|73026.6|73006.6|73060.2|73042.6|72991.8|72971.8|896
1667530800000|2022-11-04 03:00:00|73026.4|73006.4|72962|72942|73032.3|73012.3|72931.7|72911.7|939
1667531100000|2022-11-04 03:05:00|72960.8|72940.8|72951.7|72931.7|72980.3|72960.3|72940.4|72920.4|875
1667531400000|2022-11-04 03:10:00|72951.6|72931.6|72913.2|72893.2|72951.6|72931.6|72887.1|72869|904
1667531700000|2022-11-04 03:15:00|72912.3|72892.3|72948.9|72938.9|72966.5|72947.9|72892.3|72872.3|877
1667532000000|2022-11-04 03:20:00|72948.6|72938.6|72925.7|72905.7|72959.4|72939.4|72918.8|72898.8|870
1667532300000|2022-11-04 03:25:00|72925.9|72905.9|72930.1|72910.1|72931.9|72912.8|72897.4|72877.4|837
1667532600000|2022-11-04 03:30:00|72930.2|72910.2|72958.7|72938.7|72990.5|72970.5|72930|72910|724
1667532900000|2022-11-04 03:35:00|72958.8|72938.8|72967.6|72947.6|72970.2|72952.4|72926.6|72911.3|804
1667533200000|2022-11-04 03:40:00|72967.2|72947.2|72968|72948|72977.7|72963.7|72948.2|72934|727
1667533500000|2022-11-04 03:45:00|72963.4|72953.4|72922.3|72902.3|72969.4|72953.7|72912.4|72897.7|790
1667533800000|2022-11-04 03:50:00|72921.8|72901.8|72925.6|72905.6|72939.2|72919.2|72907.5|72895.3|755
1667534100000|2022-11-04 03:55:00|72925.7|72905.7|72899.9|72879.9|72928.9|72908.9|72893.1|72876.4|645
1667534400000|2022-11-04 04:00:00|72900|72880|72951.6|72941.6|72956.3|72942.5|72894.3|72879.5|687
1667534700000|2022-11-04 04:05:00|72951.7|72941.7|72935.4|72915.4|72968.4|72948.4|72927.8|72907.8|672
1667535000000|2022-11-04 04:10:00|72935.9|72915.9|72831.7|72811.7|72938.2|72918.2|72814.3|72797|824
1667535300000|2022-11-04 04:15:00|72831.6|72811.6|72794.5|72774.5|72849.9|72829.9|72790.8|72770.8|863
1667535600000|2022-11-04 04:20:00|72795.2|72775.2|72763.2|72743.2|72797|72777|72740.8|72721.8|866
1667535900000|2022-11-04 04:25:00|72763|72743|72796.4|72776.4|72803.3|72783.3|72758.5|72738.5|832
1667536200000|2022-11-04 04:30:00|72795.7|72775.7|72671.3|72651.3|72798.3|72778.3|72670.4|72650.4|909
1667536500000|2022-11-04 04:35:00|72671.4|72651.4|72702.7|72682.7|72732.6|72712.6|72630.1|72610.1|941
1667536800000|2022-11-04 04:40:00|72702|72682|72705.3|72685.3|72725.2|72705.2|72673.5|72656.9|867
1667537100000|2022-11-04 04:45:00|72705.2|72685.2|72573.4|72553.4|72726.7|72706.7|72573.4|72553.4|858
1667537400000|2022-11-04 04:50:00|72572.7|72552.7|72564.5|72554.5|72584.5|72564.5|72468.7|72448.7|967
1667537700000|2022-11-04 04:55:00|72569.2|72549.2|72542.9|72522.9|72572.5|72552.5|72535.8|72518.1|814
1667538000000|2022-11-04 05:00:00|72541.4|72521.4|72500.1|72480.1|72546.6|72526.6|72491.3|72471.3|941
1667538300000|2022-11-04 05:05:00|72500.5|72480.5|72500.5|72480.5|72507|72487|72451.5|72431.5|904
1667538600000|2022-11-04 05:10:00|72501.2|72481.2|72511.8|72491.8|72512.8|72492.8|72435.3|72415.3|945
1667538900000|2022-11-04 05:15:00|72511.7|72491.7|72503.9|72483.9|72522.3|72502.3|72497|72477|840
1667539200000|2022-11-04 05:20:00|72503.7|72483.7|72603.4|72583.4|72614.5|72594.5|72499.4|72479.4|888
1667539500000|2022-11-04 05:25:00|72602.6|72582.6|72594.8|72574.8|72610|72590|72568.2|72548.2|884
1667539800000|2022-11-04 05:30:00|72594.2|72574.2|72661.1|72641.1|72678.3|72658.3|72593.5|72573.5|1021
1667540100000|2022-11-04 05:35:00|72661.4|72641.4|72615.5|72595.5|72663.3|72643.3|72609.1|72589.9|882
1667540400000|2022-11-04 05:40:00|72615.2|72595.2|72631.6|72611.6|72634.4|72614.4|72585.7|72565.7|888
1667540700000|2022-11-04 05:45:00|72631.7|72611.7|72662.8|72642.8|72672.1|72652.6|72626.3|72606.3|909
1667541000000|2022-11-04 05:50:00|72662.9|72642.9|72647.2|72627.2|72696.8|72676.9|72646.9|72626.9|888
1667541300000|2022-11-04 05:55:00|72647.1|72627.1|72630.1|72610.1|72648.1|72631.8|72605.7|72587|842
1667541600000|2022-11-04 06:00:00|72630.5|72610.5|72627.3|72607.3|72668|72648|72627.2|72607.2|935
1667541900000|2022-11-04 06:05:00|72627.6|72607.6|72629.3|72609.3|72648|72628|72586.8|72566.8|900
1667542200000|2022-11-04 06:10:00|72629.5|72609.5|72643.8|72623.8|72680.6|72660.6|72615.9|72601|793
1667542500000|2022-11-04 06:15:00|72643.9|72623.9|72647.2|72637.2|72657.5|72637.5|72607.4|72587.4|891
1667542800000|2022-11-04 06:20:00|72652.6|72632.6|72677.2|72657.2|72694.8|72674.8|72646.7|72626.7|810
1667543100000|2022-11-04 06:25:00|72677.3|72657.3|72665.8|72645.8|72684.5|72664.5|72645|72625|840
1667543400000|2022-11-04 06:30:00|72664.3|72644.3|72483.4|72463.4|72751.8|72734.9|72451.8|72431.8|990
1667543700000|2022-11-04 06:35:00|72485.5|72465.5|72571.5|72551.5|72643.9|72623.9|72456.5|72436.5|1077
1667544000000|2022-11-04 06:40:00|72569.1|72549.1|72601.6|72581.6|72609.1|72589.1|72505.7|72462.8|1043
1667544300000|2022-11-04 06:45:00|72601.3|72581.3|72601|72581|72640.9|72620.9|72589.2|72569.2|923
1667544600000|2022-11-04 06:50:00|72601.2|72581.2|72577.8|72557.8|72632.7|72612.7|72568|72548|865
1667544900000|2022-11-04 06:55:00|72577.9|72557.9|72650.6|72630.6|72650.6|72630.6|72577.5|72557.5|985
1667545200000|2022-11-04 07:00:00|72651.1|72631.1|72598.4|72578.4|72655.3|72635.3|72583.5|72563.5|905
1667545500000|2022-11-04 07:05:00|72599.3|72579.3|72651.2|72631.2|72652|72632|72585.3|72565.3|815
1667545800000|2022-11-04 07:10:00|72650.9|72630.9|72643.3|72623.3|72683.4|72663.4|72633.8|72613.8|944
1667546100000|2022-11-04 07:15:00|72643.1|72623.1|72651.7|72631.7|72659|72639|72617.4|72597.4|885
1667546400000|2022-11-04 07:20:00|72651.6|72631.6|72638.1|72618.1|72670.7|72650.7|72617.3|72597.3|872
1667546700000|2022-11-04 07:25:00|72638.6|72618.6|72731|72711|72748.9|72728.9|72630.7|72610.7|855
1667547000000|2022-11-04 07:30:00|72739.3|72719.3|72728.4|72708.4|72775.7|72757.8|72727.6|72707.6|900
1667547300000|2022-11-04 07:35:00|72726.3|72706.3|72843.1|72823.1|72850.1|72830.1|72686.1|72666.1|1019
1667547600000|2022-11-04 07:40:00|72841|72821|72832.6|72812.6|72879.6|72859.6|72810.3|72790.3|1024
1667547900000|2022-11-04 07:45:00|72832.5|72812.5|72893.9|72873.9|72895.3|72875.3|72821.6|72801.6|910
1667548200000|2022-11-04 07:50:00|72894.5|72874.5|72808.8|72788.8|72911|72891|72806.8|72786.8|964
1667548500000|2022-11-04 07:55:00|72809.3|72789.3|72801.8|72781.8|72818.5|72798.5|72757.3|72737.3|958
1667548800000|2022-11-04 08:00:00|72801.6|72781.6|72703.1|72683.1|72804.4|72784.4|72697.5|72677.5|973
1667549100000|2022-11-04 08:05:00|72703.2|72683.2|72723.1|72703.1|72753.1|72733.1|72697.7|72677.7|944
1667549400000|2022-11-04 08:10:00|72720.9|72700.9|72703.8|72683.8|72728|72708|72691.4|72673.3|913
1667549700000|2022-11-04 08:15:00|72704|72684|72766|72746|72775.9|72757.8|72697.7|72682.7|918
1667550000000|2022-11-04 08:20:00|72766.2|72746.2|72819.9|72799.9|72825.5|72807.2|72763.9|72743.9|913
1667550300000|2022-11-04 08:25:00|72819.8|72799.8|72811.8|72791.8|72828.6|72813.3|72779|72759|848
1667550600000|2022-11-04 08:30:00|72810.9|72790.9|72842|72822|72854.2|72839.9|72799.8|72779.8|775
1667550900000|2022-11-04 08:35:00|72839.9|72819.9|72814.2|72794.2|72839.9|72819.9|72806.5|72788.4|840
1667551200000|2022-11-04 08:40:00|72814.8|72794.8|72780.7|72760.7|72833.5|72818.4|72750.3|72730.3|845
1667551500000|2022-11-04 08:45:00|72781.5|72761.5|72782.1|72762.1|72790.2|72771.6|72719.8|72702.5|856
1667551800000|2022-11-04 08:50:00|72782|72762|72748.4|72728.4|72796.5|72776.5|72748.1|72728.1|780
1667552100000|2022-11-04 08:55:00|72747.4|72727.4|72688.7|72668.7|72747.4|72727.4|72680.6|72667|831
1667552400000|2022-11-04 09:00:00|72684.2|72674.2|72735.6|72715.6|72737|72717|72664.9|72650.1|835
1667552700000|2022-11-04 09:05:00|72735.4|72715.4|72767.6|72747.6|72769.3|72752.3|72718.3|72698.3|804
1667553000000|2022-11-04 09:10:00|72767.7|72747.7|72750|72730|72771.8|72755.3|72742.2|72728|767
1667553300000|2022-11-04 09:15:00|72751.6|72731.6|72645|72625|72758.9|72738.9|72616.6|72596.6|984
1667553600000|2022-11-04 09:20:00|72644.6|72624.6|72680.7|72660.7|72733|72713|72635|72615|990
1667553900000|2022-11-04 09:25:00|72680.9|72660.9|72658.5|72638.5|72683.7|72663.7|72638.3|72618.3|854
1667554200000|2022-11-04 09:30:00|72658.1|72638.1|72649.4|72629.4|72667.5|72647.5|72638.6|72618.6|946
1667554500000|2022-11-04 09:35:00|72650.3|72630.3|72630.5|72610.5|72659.6|72639.6|72622.9|72602.9|843
1667554800000|2022-11-04 09:40:00|72630.6|72610.6|72679.5|72659.5|72679.5|72659.5|72628.7|72608.7|713
1667555100000|2022-11-04 09:45:00|72679.7|72659.7|72708.2|72688.2|72734.2|72717.3|72678|72658|841
1667555400000|2022-11-04 09:50:00|72708.4|72688.4|72706.6|72686.6|72730.5|72710.5|72691.3|72675.5|847
1667555700000|2022-11-04 09:55:00|72706.7|72686.7|72696.3|72676.3|72706.7|72689.2|72667.1|72647.8|620
1667556000000|2022-11-04 10:00:00|72696.7|72676.7|72694.4|72674.4|72724.2|72704.2|72693.9|72673.9|382
1667556300000|2022-11-04 10:05:00|72694.6|72674.6|72696.5|72676.5|72713.4|72693.4|72694.3|72674.3|247
1667556600000|2022-11-04 10:10:00|72696.6|72676.6|72672.1|72652.1|72697.1|72677.1|72671.9|72651.9|407
1667556900000|2022-11-04 10:15:00|72673.5|72653.5|72648.5|72628.5|72675.2|72655.2|72647.9|72627.9|534
1667557200000|2022-11-04 10:20:00|72648.7|72628.7|72618.7|72598.7|72650.2|72630.2|72615.5|72595.5|618
1667557500000|2022-11-04 10:25:00|72618.8|72598.8|72594.8|72574.8|72624.8|72606.7|72565.7|72545.7|706
1667557800000|2022-11-04 10:30:00|72594.4|72574.4|72537|72517|72594.4|72574.4|72528|72508|650
1667558100000|2022-11-04 10:35:00|72538|72518|72481.7|72461.7|72542.4|72522.4|72466.2|72446.2|845
1667558400000|2022-11-04 10:40:00|72482.1|72462.1|72482.3|72462.3|72495.8|72475.8|72451.2|72431.2|769
1667558700000|2022-11-04 10:45:00|72482.4|72462.4|72447.5|72427.5|72494.7|72474.7|72442.4|72422.4|860
1667559000000|2022-11-04 10:50:00|72447.3|72427.3|72469.2|72449.2|72470.6|72450.6|72427.2|72407.2|792
1667559300000|2022-11-04 10:55:00|72468.9|72448.9|72439.8|72429.8|72475.9|72455.9|72429.7|72409.7|744
1667559600000|2022-11-04 11:00:00|72439.5|72429.5|72425.7|72405.7|72464.4|72444.4|72425.1|72405.1|816
1667559900000|2022-11-04 11:05:00|72426.3|72406.3|72362.3|72342.3|72430.6|72410.6|72349.5|72328.3|796
1667560200000|2022-11-04 11:10:00|72362.1|72342.1|72228.4|72208.4|72401.1|72381.1|72161.2|72131.7|1064
1667560500000|2022-11-04 11:15:00|72228.5|72208.5|72212.3|72192.3|72274.3|72254.3|72194.6|72174.6|993
1667560800000|2022-11-04 11:20:00|72212.5|72192.5|72285.1|72265.1|72298.1|72278.1|72198.7|72178.7|1053
1667561100000|2022-11-04 11:25:00|72285.9|72265.9|72225.4|72205.4|72293.6|72273.6|72223.3|72203.3|956
1667561400000|2022-11-04 11:30:00|72225.8|72205.8|72275.1|72255.1|72284.9|72264.9|72224.2|72204.2|935
1667561700000|2022-11-04 11:35:00|72274.1|72254.1|72290.3|72270.3|72290.3|72270.3|72267.9|72247.9|830
1667562000000|2022-11-04 11:40:00|72291|72271|72354|72334|72370.8|72350.8|72290.2|72270.2|835
1667562300000|2022-11-04 11:45:00|72354.8|72334.8|72356|72336|72371.7|72351.7|72337.6|72317.6|891
1667562600000|2022-11-04 11:50:00|72355.8|72335.8|72289.1|72269.1|72370.4|72352.9|72289.1|72269.1|843
1667562900000|2022-11-04 11:55:00|72288.9|72268.9|72234.1|72214.1|72309.3|72289.3|72222.4|72202.4|878
1667563200000|2022-11-04 12:00:00|72233.7|72213.7|72215.5|72195.5|72250.5|72230.5|72204.8|72190.1|905
1667563500000|2022-11-04 12:05:00|72215.7|72195.7|72240.2|72220.2|72245.1|72225.1|72205.5|72189.2|942
1667563800000|2022-11-04 12:10:00|72239.8|72219.8|72274.5|72254.5|72282.2|72262.2|72231.7|72211.7|979
1667564100000|2022-11-04 12:15:00|72275.8|72255.8|72288.8|72268.8|72290.6|72270.6|72257.5|72237.5|940
1667564400000|2022-11-04 12:20:00|72288.3|72268.3|72310.9|72290.9|72315|72295|72261.6|72241.6|930
1667564700000|2022-11-04 12:25:00|72310.4|72290.4|72287.2|72168.2|72368.5|72292.4|72251.4|72132.4|669
1667565000000|2022-11-04 12:30:00|72321.8|72202.8|72256.1|72236.1|72462.3|72408.9|72245.1|72196.3|836
1667565300000|2022-11-04 12:35:00|72256.6|72236.6|72098.7|72078.7|72256.6|72236.6|72021.8|71997.9|826
1667565600000|2022-11-04 12:40:00|72096.8|72076.8|72065.4|72045.4|72191.5|72157.8|72063.2|72043.2|817
1667565900000|2022-11-04 12:45:00|72065.8|72045.8|72035.8|72015.8|72076.6|72056.6|72006.7|71986.7|807
1667566200000|2022-11-04 12:50:00|72035.4|72015.4|71988.2|71968.2|72044|72024|71984.3|71964.3|797
1667566500000|2022-11-04 12:55:00|71987.8|71967.8|71916.7|71896.7|72023.1|72003.1|71916.3|71896.3|763
1667566800000|2022-11-04 13:00:00|71917|71897|71837.3|71817.3|71947.8|71927.8|71809.3|71788.8|822
1667567100000|2022-11-04 13:05:00|71836.8|71816.8|71815.1|71795.1|71855.5|71835.5|71795.5|71775.5|802
1667567400000|2022-11-04 13:10:00|71815.8|71795.8|71821.2|71801.2|71877.6|71857.6|71786|71766|812
1667567700000|2022-11-04 13:15:00|71813.1|71793.1|71839.6|71819.6|71849.1|71829.1|71806.7|71787.9|791
1667568000000|2022-11-04 13:20:00|71840.5|71820.5|71921.2|71901.2|71942.5|71922.5|71828.2|71808.2|802
1667568300000|2022-11-04 13:25:00|71921.9|71901.9|71906.7|71886.7|71925.8|71905.8|71905.8|71885.8|728
1667568600000|2022-11-04 13:30:00|71906.9|71886.9|71896.7|71876.7|71923.9|71903.9|71853.8|71833.8|795
1667568900000|2022-11-04 13:35:00|71896.6|71876.6|71986.1|71966.1|71993.5|71973.5|71882.9|71862.9|801
1667569200000|2022-11-04 13:40:00|71986.8|71966.8|72084.7|72064.7|72084.7|72064.7|71968.2|71948.2|796
1667569500000|2022-11-04 13:45:00|72081.8|72061.8|72089.8|72069.8|72093.9|72073.9|72046.6|72026.6|785
1667569800000|2022-11-04 13:50:00|72090.3|72070.3|72082.8|72062.8|72188.4|72168.4|72079.1|72059.1|845
1667570100000|2022-11-04 13:55:00|72071.6|72051.6|71994.7|71974.7|72078.3|72058.3|71970.4|71950.4|1024
1667570400000|2022-11-04 14:00:00|71994.3|71974.3|71973.1|71953.1|72007.8|71987.8|71936.9|71916.9|1082
1667570700000|2022-11-04 14:05:00|71973|71953|71865.2|71845.2|71986.3|71966.3|71865.1|71845.1|1090
1667571000000|2022-11-04 14:10:00|71864.6|71844.6|71840.8|71820.8|71879.3|71859.3|71828|71808|1078
1667571300000|2022-11-04 14:15:00|71838.4|71818.4|71842.3|71822.3|71861.9|71841.9|71789.3|71769.3|1042
1667571600000|2022-11-04 14:20:00|71842.1|71822.1|71785.8|71765.8|71868.5|71848.5|71785.8|71765.8|1056
1667571900000|2022-11-04 14:25:00|71784.9|71764.9|71785.1|71765.1|71805.8|71785.8|71772|71752|927
1667572200000|2022-11-04 14:30:00|71785.6|71765.6|71763.5|71743.5|71795|71775|71738.5|71718.5|1011
1667572500000|2022-11-04 14:35:00|71763.4|71743.4|71758.7|71738.7|71779|71759|71737.1|71717.1|1026
1667572800000|2022-11-04 14:40:00|71758.6|71738.6|71803.5|71783.5|71812.7|71792.7|71729.2|71709.2|1037
1667573100000|2022-11-04 14:45:00|71801.4|71781.4|71740.6|71720.6|71801.6|71781.6|71729.5|71709.5|973
1667573400000|2022-11-04 14:50:00|71740.7|71720.7|71811.9|71791.9|71847.6|71827.6|71737.3|71717.3|1079
1667573700000|2022-11-04 14:55:00|71812.1|71792.1|71787.5|71767.5|71812.3|71792.3|71755.5|71735.5|995
1667574000000|2022-11-04 15:00:00|71787.7|71767.7|71843|71823|71846.6|71826.6|71779.7|71759.7|901
1667574300000|2022-11-04 15:05:00|71842.9|71822.9|71838.8|71818.8|71881.1|71861.1|71834.8|71814.8|968
1667574600000|2022-11-04 15:10:00|71838.6|71818.6|71839.5|71819.5|71842.3|71822.3|71806.2|71786.2|914
1667574900000|2022-11-04 15:15:00|71839.7|71819.7|71895.8|71875.8|71898.9|71878.9|71825.5|71805.5|929
1667575200000|2022-11-04 15:20:00|71895.6|71875.6|71859.6|71839.6|71902.2|71882.2|71850.8|71830.8|933
1667575500000|2022-11-04 15:25:00|71859|71839|71986.5|71966.5|71988.7|71968.7|71856.8|71836.8|997
1667575800000|2022-11-04 15:30:00|71986.2|71966.2|71965.4|71945.4|71987.5|71967.5|71923.9|71903.9|1009
1667576100000|2022-11-04 15:35:00|71965.2|71945.2|71971.7|71951.7|71980.2|71960.2|71933.9|71913.9|975
1667576400000|2022-11-04 15:40:00|71971.6|71951.6|71956.1|71936.1|71988.1|71968.1|71955|71935|977
1667576700000|2022-11-04 15:45:00|71956.4|71936.4|71945|71925|71975.6|71955.6|71939.1|71919.1|967
1667577000000|2022-11-04 15:50:00|71944.9|71924.9|71968.4|71948.4|72004|71984|71926.7|71906.7|1040
1667577300000|2022-11-04 15:55:00|71967.2|71947.2|71914.7|71904.7|71974.3|71954.3|71910|71891.8|895
1667577600000|2022-11-04 16:00:00|71914.6|71904.6|71967|71947|71969.8|71949.8|71894.1|71876.7|1035
1667577900000|2022-11-04 16:05:00|71966|71946|71903.9|71883.9|71968.1|71953.5|71901.4|71881.4|1028
1667578200000|2022-11-04 16:10:00|71906.5|71886.5|71920.8|71900.8|71942.4|71922.4|71900|71880|975
1667578500000|2022-11-04 16:15:00|71921.4|71901.4|71887.3|71867.3|71935.7|71915.7|71882.5|71862.5|928
1667578800000|2022-11-04 16:20:00|71886.4|71866.4|71916.5|71896.5|71935.2|71915.2|71868.3|71848.3|957
1667579100000|2022-11-04 16:25:00|71916.1|71896.1|71871.8|71851.8|71944.1|71924.1|71865.7|71845.7|923
1667579400000|2022-11-04 16:30:00|71873.4|71853.4|71854.9|71834.9|71903.1|71883.1|71848.5|71828.5|964
1667579700000|2022-11-04 16:35:00|71854.5|71834.5|71885.7|71865.7|71890|71870|71854.5|71834.5|885
1667580000000|2022-11-04 16:40:00|71886.1|71866.1|71898.8|71878.8|71915.5|71895.5|71880.6|71860.6|1013
1667580300000|2022-11-04 16:45:00|71898.4|71878.4|71890.9|71870.9|71913|71893|71883.3|71863.3|988
1667580600000|2022-11-04 16:50:00|71892.1|71872.1|71913.2|71893.2|71924.2|71904.2|71872.5|71852.5|908
1667580900000|2022-11-04 16:55:00|71913.4|71893.4|71916.6|71896.6|71938.2|71918.2|71902.2|71882.2|941
1667581200000|2022-11-04 17:00:00|71916.2|71896.2|71857.9|71837.9|71928.3|71908.3|71856.2|71836.2|947
1667581500000|2022-11-04 17:05:00|71858|71838|71883.3|71863.3|71888.1|71868.1|71848.7|71828.7|987
1667581800000|2022-11-04 17:10:00|71883.8|71863.8|71837.5|71817.5|71883.8|71863.8|71837.5|71817.5|1026
1667582100000|2022-11-04 17:15:00|71834.8|71814.8|71818.2|71798.2|71852.7|71832.7|71814.6|71794.6|922
1667582400000|2022-11-04 17:20:00|71818.3|71798.3|71828|71808|71829.3|71809.3|71805.8|71790.5|921
1667582700000|2022-11-04 17:25:00|71827.9|71807.9|71855.2|71835.2|71856.3|71836.3|71815.7|71797.6|890
1667583000000|2022-11-04 17:30:00|71855.1|71835.1|71909.6|71889.6|71909.6|71889.6|71853.3|71833.3|833
1667583300000|2022-11-04 17:35:00|71910.3|71890.3|71922|71902|71922.5|71902.5|71903.6|71883.6|743
1667583600000|2022-11-04 17:40:00|71922.5|71902.5|71926.7|71906.7|71935.9|71915.9|71913.9|71893.9|767
1667583900000|2022-11-04 17:45:00|71927.1|71907.1|71917.2|71897.2|71940.1|71920.1|71909.4|71894.1|706
1667584200000|2022-11-04 17:50:00|71917.5|71897.5|71900|71880|71923.9|71908.4|71890.5|71873.3|614
1667584500000|2022-11-04 17:55:00|71899.9|71879.9|71954.8|71934.8|71958.3|71943.4|71899.2|71879.2|833
1667584800000|2022-11-04 18:00:00|71954.9|71934.9|71984.7|71964.7|71988.8|71972|71946.4|71926.4|918
1667585100000|2022-11-04 18:05:00|71984.8|71964.8|71970|71950|72000.2|71980.2|71964.5|71944.5|877
1667585400000|2022-11-04 18:10:00|71970.1|71950.1|71947.9|71927.9|71972.2|71952.2|71944.8|71924.8|707
1667585700000|2022-11-04 18:15:00|71947.8|71927.8|71914.7|71894.7|71960.8|71940.8|71910.6|71894.3|791
1667586000000|2022-11-04 18:20:00|71914.8|71894.8|71881.5|71861.5|71937|71917|71881.5|71861.5|821
1667586300000|2022-11-04 18:25:00|71881.6|71861.6|71858|71838|71886.5|71868.1|71841.9|71821.9|865
1667586600000|2022-11-04 18:30:00|71857.2|71837.2|71854|71834|71859.6|71839.6|71828.8|71808.8|950
1667586900000|2022-11-04 18:35:00|71854.1|71834.1|71839|71819|71863.4|71843.4|71823.3|71803.3|915
1667587200000|2022-11-04 18:40:00|71840.1|71820.1|71811.7|71791.7|71844.4|71824.4|71804.8|71788.2|903
1667587500000|2022-11-04 18:45:00|71811.4|71791.4|71832.5|71812.5|71841.1|71821.1|71810.8|71790.8|852
1667587800000|2022-11-04 18:50:00|71832.3|71812.3|71811.9|71791.9|71832.8|71812.8|71806.8|71789.6|847
1667588100000|2022-11-04 18:55:00|71811|71791|71806.6|71786.6|71819.4|71799.4|71792.5|71772.5|848
1667588400000|2022-11-04 19:00:00|71805.9|71785.9|71823|71803|71830.1|71810.1|71804.9|71784.9|811
1667588700000|2022-11-04 19:05:00|71823.1|71803.1|71801.4|71781.4|71825.9|71805.9|71792.6|71772.6|829
1667589000000|2022-11-04 19:10:00|71800.8|71780.8|71779.8|71759.8|71802.9|71782.9|71776|71756|773
1667589300000|2022-11-04 19:15:00|71779.5|71759.5|71767.8|71747.8|71780.2|71760.2|71756.6|71742|740
1667589600000|2022-11-04 19:20:00|71767.9|71747.9|71807.4|71787.4|71808.4|71788.4|71764.9|71747.9|813
1667589900000|2022-11-04 19:25:00|71806.7|71786.7|71806.4|71786.4|71818.8|71802.4|71802.5|71782.5|685
1667590200000|2022-11-04 19:30:00|71806.5|71786.5|71779.2|71759.2|71817.9|71797.9|71771.8|71751.8|822
1667590500000|2022-11-04 19:35:00|71779.3|71759.3|71777|71757|71788.2|71768.2|71777|71757|679
1667590800000|2022-11-04 19:40:00|71776.7|71756.7|71770.8|71750.8|71781.3|71761.3|71769.5|71749.5|676
1667591100000|2022-11-04 19:45:00|71771.6|71751.6|71776.6|71756.6|71777.7|71757.7|71763.3|71743.3|693
1667591400000|2022-11-04 19:50:00|71776.5|71756.5|71762.4|71742.4|71785.1|71765.1|71758|71741.5|545
1667591700000|2022-11-04 19:55:00|71753|71733|71747|71727|71754.4|71739.1|71727.1|71710.9|714
1667592000000|2022-11-04 20:00:00|71747.4|71727.4|71756.5|71736.5|71760|71745.3|71746.2|71726.2|574
1667592300000|2022-11-04 20:05:00|71757.7|71737.7|71753.6|71733.6|71757.7|71737.7|71753|71733|560
1667592600000|2022-11-04 20:10:00|71753.5|71733.5|71772.5|71752.5|71775.9|71755.9|71750.6|71730.6|679
1667592900000|2022-11-04 20:15:00|71772.4|71752.4|71760.6|71740.6|71776.2|71756.2|71749|71729|824
1667593200000|2022-11-04 20:20:00|71761|71741|71753.4|71733.4|71763.1|71743.1|71752.3|71732.3|599
1667593500000|2022-11-04 20:25:00|71753.3|71733.3|71754|71734|71763.5|71743.5|71752.7|71732.7|616
1667593800000|2022-11-04 20:30:00|71754.7|71734.7|71754.4|71734.4|71761|71741|71751.9|71731.9|436
1667594100000|2022-11-04 20:35:00|71754.2|71734.2|71761.1|71741.1|71764.7|71744.7|71753.5|71733.5|540
1667594400000|2022-11-04 20:40:00|71760.9|71740.9|71790.8|71770.8|71799.6|71779.6|71760.3|71740.3|534
1667594700000|2022-11-04 20:45:00|71791|71771|71778.1|71758.1|71815.9|71773.2|71750.5|71720.6|641
1667595000000|2022-11-04 20:50:00|71777.7|71757.7|71765.9|71745.9|71851|71784.7|71751|71709.1|778
1667595300000|2022-11-04 20:55:00|71765.8|71745.8|71774.1|71754.1|71775|71755|71752.6|71732.6|245
1667768400000|2022-11-06 21:00:00|72470.9|72375.9|72473.7|72451.7|72525.7|72451.7|72436.1|72359.7|27
1667768700000|2022-11-06 21:05:00|72527.9|72401.9|72503|72377|72528.1|72454|72476|72377|10
1667769000000|2022-11-06 21:10:00|72503.1|72377.1|72503.2|72377.2|72508.4|72439|72461|72367.5|25
1667769300000|2022-11-06 21:15:00|72494.2|72385.8|72490.3|72409.8|72501.1|72439|72461|72385.8|5
1667769600000|2022-11-06 21:20:00|72439.6|72417.6|72468.4|72446.4|72474.2|72452.2|72439.6|72417.6|31
1667769900000|2022-11-06 21:25:00|72468.5|72446.5|72467.9|72445.9|72488.3|72453.5|72448.8|72411.8|37
1667770200000|2022-11-06 21:30:00|72464.2|72442.2|72444.3|72422.3|72464.2|72442.2|72421.8|72378.7|24
1667770500000|2022-11-06 21:35:00|72440.3|72418.3|72439.1|72417.1|72473.1|72421.9|72393.9|72355.2|55
1667770800000|2022-11-06 21:40:00|72438.9|72416.9|72438.7|72416.7|72439.5|72417.5|72435.6|72413.6|15
1667771100000|2022-11-06 21:45:00|72438.6|72416.6|72444.5|72422.5|72444.7|72422.7|72431|72409|5
1667771400000|2022-11-06 21:50:00|72445.2|72423.2|72447.7|72425.7|72454.6|72432.6|72427|72405|44
1667771700000|2022-11-06 21:55:00|72449.1|72427.1|72444.3|72422.3|72449.1|72427.1|72438.5|72416.5|25
1667772000000|2022-11-06 22:00:00|72448.2|72426.2|72449|72429|72461.6|72429|72435.2|72342.6|75
1667772300000|2022-11-06 22:05:00|72448.8|72428.8|72466|72446|72515|72456.3|72437.2|72398.6|165
1667772600000|2022-11-06 22:10:00|72494.4|72416.4|72472.9|72452.9|72515.1|72474.7|72466|72405.5|208
1667772900000|2022-11-06 22:15:00|72473.4|72453.4|72452.5|72432.5|72518.3|72461.4|72448.9|72405.3|185
1667773200000|2022-11-06 22:20:00|72450.2|72430.2|72443|72423|72469.1|72434.9|72411.4|72318|128
1667773500000|2022-11-06 22:25:00|72444.4|72424.4|72445.6|72425.6|72481.1|72427.1|72442.3|72387.3|103
1667773800000|2022-11-06 22:30:00|72443.5|72423.5|72447.3|72427.3|72450.9|72430.9|72434.4|72414.4|101
1667774100000|2022-11-06 22:35:00|72447.1|72427.1|72479.4|72459.4|72526.4|72464.6|72446|72376.9|242
1667774400000|2022-11-06 22:40:00|72479.3|72459.3|72449.2|72429.2|72509.5|72465.5|72445.1|72400|224
1667774700000|2022-11-06 22:45:00|72451.5|72431.5|72439.3|72419.3|72464.2|72436.7|72422.5|72369.1|127
1667775000000|2022-11-06 22:50:00|72440.6|72420.6|72447.9|72405.9|72456.1|72421.7|72431.6|72395.6|328
1667775300000|2022-11-06 22:55:00|72455|72395.6|72444.4|72401.5|72463|72417.4|72433.8|72387.7|208
1667775600000|2022-11-06 23:00:00|72451.6|72394.7|72431.1|72398.6|72453|72409.3|72413.1|72365|425
1667775900000|2022-11-06 23:05:00|72431.4|72398.8|72458.9|72363.9|72501.8|72407.3|72405.9|72346.2|307
1667776200000|2022-11-06 23:10:00|72460.4|72357.6|72432.7|72365.3|72476.1|72389.5|72409.5|72346|111
1667776500000|2022-11-06 23:15:00|72423.8|72373.4|72415|72368|72459|72408.3|72407.1|72346.8|145
1667776800000|2022-11-06 23:20:00|72409.5|72368.2|72403.1|72310.6|72418.1|72378.7|72385.4|72305.8|261
1667777100000|2022-11-06 23:25:00|72404.7|72310.5|72374.6|72303.2|72428.2|72312.6|72373.5|72294.8|162
1667777400000|2022-11-06 23:30:00|72377.3|72300.3|72432.5|72358.4|72440.6|72370.7|72368|72295.2|324
1667777700000|2022-11-06 23:35:00|72432.9|72358.6|72432.2|72370.2|72482.1|72384.5|72395.1|72318.5|426
1667778000000|2022-11-06 23:40:00|72432.3|72370.1|72411.1|72372.1|72446.6|72381.2|72399.2|72360.9|228
1667778300000|2022-11-06 23:45:00|72412.2|72375.3|72423.8|72379.9|72427.6|72383.3|72400.2|72364.9|154
1667778600000|2022-11-06 23:50:00|72424|72370.2|72424.8|72388.8|72432.5|72399.2|72417|72361.2|175
1667778900000|2022-11-06 23:55:00|72424.9|72387.5|72429.8|72383.5|72433.3|72411.3|72401.2|72370.8|213
1667779200000|2022-11-07 00:00:00|72428.4|72385.4|72388.7|72368.7|72431.2|72399.3|72388.7|72366.5|478
1667779500000|2022-11-07 00:05:00|72388.9|72368.9|72358.3|72325.3|72390.5|72368.9|72339.7|72318.3|434
1667779800000|2022-11-07 00:10:00|72358|72322|72353.8|72333.8|72388.1|72346.9|72346.8|72310.9|399
1667780100000|2022-11-07 00:15:00|72353.6|72333.6|72321.4|72301.4|72353.9|72333.9|72312.1|72292.1|459
1667780400000|2022-11-07 00:20:00|72321.1|72301.1|72282.6|72262.6|72322.1|72302.1|72270.1|72250.1|548
1667780700000|2022-11-07 00:25:00|72282.4|72262.4|72319.1|72299.1|72325.8|72305.8|72269.5|72249.5|546
1667781000000|2022-11-07 00:30:00|72319.5|72299.5|72309.1|72289.1|72434.5|72321|72302.9|72282.9|733
1667781300000|2022-11-07 00:35:00|72308.4|72288.4|72332.8|72312.8|72333.9|72313.9|72300.9|72280.9|639
1667781600000|2022-11-07 00:40:00|72333.1|72313.1|72321.2|72301.2|72340|72320|72313.2|72293.2|640
1667781900000|2022-11-07 00:45:00|72320.9|72300.9|72374|72354|72380.4|72360.4|72319.3|72299.3|722
1667782200000|2022-11-07 00:50:00|72375|72355|72341.9|72321.9|72391.2|72371.2|72341.9|72321.9|840
1667782500000|2022-11-07 00:55:00|72345.9|72325.9|72294.9|72274.9|72347.9|72327.9|72286.8|72266.8|803
1667782800000|2022-11-07 01:00:00|72295.4|72275.4|72289.1|72269.1|72300.6|72280.6|72268.8|72248.8|937
1667783100000|2022-11-07 01:05:00|72289.7|72269.7|72303.3|72283.3|72322.2|72302.2|72277.1|72257.1|884
1667783400000|2022-11-07 01:10:00|72303.5|72283.5|72309.2|72289.2|72333.5|72313.5|72271.6|72251.6|861
1667783700000|2022-11-07 01:15:00|72309.7|72289.7|72351.2|72331.2|72363.4|72343.4|72288.7|72268.7|999
1667784000000|2022-11-07 01:20:00|72351.5|72331.5|72375.8|72355.8|72411.6|72391.6|72336.4|72316.4|953
1667784300000|2022-11-07 01:25:00|72375.9|72355.9|72374.4|72354.4|72406.6|72386.6|72359.8|72339.8|926
1667784600000|2022-11-07 01:30:00|72374.5|72354.5|72248.6|72228.6|72399.3|72379.3|72235.2|72215.2|1022
1667784900000|2022-11-07 01:35:00|72248.8|72228.8|72110.2|72090.2|72269.9|72249.9|71999.2|71909.7|1097
1667785200000|2022-11-07 01:40:00|72108|72088|72186.5|72166.5|72195.7|72175.7|72085.7|72056.6|1063
1667785500000|2022-11-07 01:45:00|72186.9|72166.9|72222.5|72202.5|72282.3|72262.3|72178.6|72158.6|1000
1667785800000|2022-11-07 01:50:00|72219.9|72199.9|72256.5|72236.5|72266.9|72246.9|72187.8|72167.8|934
1667786100000|2022-11-07 01:55:00|72256.4|72236.4|72216.2|72196.2|72260.6|72240.6|72167.9|72147.9|916
1667786400000|2022-11-07 02:00:00|72216.3|72196.3|72168.9|72148.9|72220.3|72200.3|72137.4|72117.4|989
1667786700000|2022-11-07 02:05:00|72168.7|72148.7|72245.4|72225.4|72258.5|72238.5|72166.4|72146.4|962
1667787000000|2022-11-07 02:10:00|72247.8|72227.8|72335.5|72315.5|72355.5|72335.5|72232.4|72212.4|905
1667787300000|2022-11-07 02:15:00|72335.4|72315.4|72290.8|72270.8|72336.1|72316.1|72290|72270|768
1667787600000|2022-11-07 02:20:00|72290.7|72270.7|72315.8|72295.8|72342|72322|72277.5|72257.5|755
1667787900000|2022-11-07 02:25:00|72318.5|72298.5|72291.8|72271.8|72321.5|72301.5|72283.2|72263.2|939
1667788200000|2022-11-07 02:30:00|72291.7|72271.7|72298.6|72278.6|72338.5|72322.5|72286.2|72266.2|915
1667788500000|2022-11-07 02:35:00|72294.6|72274.6|72291.6|72271.6|72306.6|72286.6|72245.5|72232.1|960
1667788800000|2022-11-07 02:40:00|72291.8|72271.8|72291.7|72271.7|72296.7|72276.7|72275.5|72255.5|889
1667789100000|2022-11-07 02:45:00|72292.1|72272.1|72310.7|72290.7|72322.1|72302.1|72283|72263|868
1667789400000|2022-11-07 02:50:00|72309.8|72289.8|72262.9|72242.9|72314.2|72294.2|72262.9|72242.9|817
1667789700000|2022-11-07 02:55:00|72262.8|72242.8|72223.3|72203.3|72274.3|72254.3|72213.2|72193.2|879
1667790000000|2022-11-07 03:00:00|72222.9|72202.9|72275.8|72255.8|72290.8|72270.8|72214.3|72194.3|888
1667790300000|2022-11-07 03:05:00|72276.3|72256.3|72274.1|72254.1|72311.1|72291.1|72270|72250|825
1667790600000|2022-11-07 03:10:00|72274.2|72254.2|72260|72240|72282.4|72262.4|72247.4|72227.4|877
1667790900000|2022-11-07 03:15:00|72257.8|72237.8|72210.7|72190.7|72273|72253|72205.8|72190.7|827
1667791200000|2022-11-07 03:20:00|72210.9|72190.9|72229.1|72209.1|72259.3|72239.3|72203.2|72183.2|792
1667791500000|2022-11-07 03:25:00|72228.9|72208.9|72210.3|72190.3|72230.2|72210.2|72188.9|72168.9|799
1667791800000|2022-11-07 03:30:00|72207.3|72187.3|72209.1|72189.1|72228.8|72208.8|72197.5|72177.5|782
1667792100000|2022-11-07 03:35:00|72208.5|72188.5|72170.5|72150.5|72216.9|72201.5|72152|72132|844
1667792400000|2022-11-07 03:40:00|72170.8|72150.8|72108.1|72088.1|72187.3|72167.3|72097.6|72077.6|794
1667792700000|2022-11-07 03:45:00|72107.3|72087.3|72166.5|72146.5|72175.9|72155.9|72090.5|72070.5|810
1667793000000|2022-11-07 03:50:00|72166|72146|72168.1|72148.1|72187.3|72167.3|72162.4|72142.4|811
1667793300000|2022-11-07 03:55:00|72168.2|72148.2|72193.6|72173.6|72196.2|72176.2|72162|72142|767
1667793600000|2022-11-07 04:00:00|72194.1|72174.1|72184.7|72164.7|72211.6|72191.6|72183.8|72163.8|740
1667793900000|2022-11-07 04:05:00|72184.8|72164.8|72204.8|72184.8|72211.3|72191.3|72178.6|72160.6|586
1667794200000|2022-11-07 04:10:00|72205.6|72185.6|72247.5|72227.5|72256|72236|72205.5|72185.5|737
1667794500000|2022-11-07 04:15:00|72247.6|72227.6|72248.6|72228.6|72256.2|72236.2|72242.3|72224.7|565
1667794800000|2022-11-07 04:20:00|72248.7|72228.7|72217.7|72197.7|72258.1|72242.6|72213.9|72193.9|586
1667795100000|2022-11-07 04:25:00|72217.9|72197.9|72241.3|72221.3|72244.5|72224.5|72216.9|72196.9|627
1667795400000|2022-11-07 04:30:00|72241.2|72221.2|72207.4|72187.4|72242.9|72222.9|72199.4|72182|668
1667795700000|2022-11-07 04:35:00|72207.5|72187.5|72189.1|72179.1|72208.6|72193.2|72186.5|72171.8|567
1667796000000|2022-11-07 04:40:00|72188.9|72178.9|72165.8|72145.8|72207.6|72191.8|72160.6|72140.6|733
1667796300000|2022-11-07 04:45:00|72165.7|72145.7|72169|72149|72177.8|72157.8|72160.1|72140.1|470
1667796600000|2022-11-07 04:50:00|72168.8|72148.8|72188.7|72168.7|72191|72171|72155.4|72135.4|634
1667796900000|2022-11-07 04:55:00|72188.2|72168.2|72201.6|72181.6|72205.7|72187.3|72185.9|72165.9|678
1667797200000|2022-11-07 05:00:00|72201.7|72181.7|72179.9|72159.9|72206|72186|72174.6|72154.6|858
1667797500000|2022-11-07 05:05:00|72180.2|72160.2|72189.8|72169.8|72205.8|72186.6|72167.3|72147.3|862
1667797800000|2022-11-07 05:10:00|72189.6|72169.6|72190.1|72170.1|72205.1|72188.8|72179.2|72159.2|575
1667798100000|2022-11-07 05:15:00|72190|72170|72162.7|72142.7|72197.8|72182.7|72153.8|72133.8|594
1667798400000|2022-11-07 05:20:00|72162.9|72142.9|72143.9|72123.9|72169.7|72149.7|72143.9|72123.9|787
1667798700000|2022-11-07 05:25:00|72144.6|72124.6|72149.1|72129.1|72159.9|72146.1|72134|72116.2|719
1667799000000|2022-11-07 05:30:00|72148.6|72128.6|72128.6|72108.6|72155.3|72135.4|72102.6|72082.6|960
1667799300000|2022-11-07 05:35:00|72127.2|72107.2|72155|72135|72159.1|72145.5|72123.6|72103.6|850
1667799600000|2022-11-07 05:40:00|72154.8|72134.8|72166.2|72146.2|72195|72175|72146.4|72126.9|871
1667799900000|2022-11-07 05:45:00|72166.3|72146.3|72207.5|72187.5|72217|72197|72164.5|72144.5|745
1667800200000|2022-11-07 05:50:00|72207.4|72187.4|72243|72223|72247.6|72227.6|72201.4|72183.6|673
1667800500000|2022-11-07 05:55:00|72244.4|72224.4|72200.8|72180.8|72244.5|72225.1|72194.6|72174.6|824
1667800800000|2022-11-07 06:00:00|72200.9|72180.9|72225.1|72205.1|72243.1|72223.1|72198.7|72178.7|851
1667801100000|2022-11-07 06:05:00|72225|72205|72235.4|72215.4|72241.7|72221.7|72221.6|72201.6|797
1667801400000|2022-11-07 06:10:00|72237.5|72217.5|72249.8|72229.8|72252.8|72235.7|72227.7|72210.6|728
1667801700000|2022-11-07 06:15:00|72249.3|72229.3|72244.9|72224.9|72249.8|72234.8|72224.2|72209.7|671
1667802000000|2022-11-07 06:20:00|72244.5|72224.5|72254.6|72234.6|72257.4|72239.6|72231.6|72215.2|846
1667802300000|2022-11-07 06:25:00|72254.4|72234.4|72266.4|72246.4|72291|72271|72254.4|72234.4|904
1667802600000|2022-11-07 06:30:00|72265.5|72245.5|72295|72275|72307.5|72287.5|72265.5|72245.5|732
1667802900000|2022-11-07 06:35:00|72294.7|72274.7|72300.1|72280.1|72303|72284|72269.3|72249.3|745
1667803200000|2022-11-07 06:40:00|72298.8|72278.8|72283.3|72263.3|72300.9|72280.9|72274.8|72254.8|723
1667803500000|2022-11-07 06:45:00|72283.4|72263.4|72319|72299|72323.5|72303.5|72281.5|72261.5|700
1667803800000|2022-11-07 06:50:00|72318.6|72298.6|72302.9|72282.9|72323.4|72303.4|72259.8|72239.8|799
1667804100000|2022-11-07 06:55:00|72303|72283|72355.3|72335.3|72358.1|72338.1|72285.8|72265.8|987
1667804400000|2022-11-07 07:00:00|72355.6|72335.6|72356.6|72336.6|72359.5|72339.5|72330.8|72310.8|992
1667804700000|2022-11-07 07:05:00|72349.7|72339.7|72375.2|72355.2|72387.1|72367.1|72339.6|72319.6|870
1667805000000|2022-11-07 07:10:00|72374.9|72354.9|72438.1|72418.1|72444.6|72424.6|72355.3|72337.4|820
1667805300000|2022-11-07 07:15:00|72437.5|72417.5|72445.7|72425.7|72462.8|72444.5|72416.9|72396.9|765
1667805600000|2022-11-07 07:20:00|72445.8|72425.8|72459.5|72439.5|72473.3|72453.3|72426.6|72406.6|808
1667805900000|2022-11-07 07:25:00|72459.4|72439.4|72459.6|72439.6|72492.5|72474.9|72452|72435.3|829
1667806200000|2022-11-07 07:30:00|72460|72440|72504.3|72484.3|72506.1|72486.1|72448|72428|798
1667806500000|2022-11-07 07:35:00|72504.2|72484.2|72526.5|72506.5|72532.7|72517.5|72498.8|72478.8|700
1667806800000|2022-11-07 07:40:00|72525.9|72505.9|72554.3|72544.3|72561.9|72545.1|72517.1|72501.7|791
1667807100000|2022-11-07 07:45:00|72555.4|72545.4|72530|72510|72562.9|72547.5|72495.6|72480.9|858
1667807400000|2022-11-07 07:50:00|72529.9|72509.9|72554.6|72534.6|72554.8|72534.8|72517.4|72503.5|784
1667807700000|2022-11-07 07:55:00|72554.7|72534.7|72577.2|72557.2|72605.7|72585.7|72551.4|72531.4|936
1667808000000|2022-11-07 08:00:00|72577.4|72557.4|72562.9|72542.9|72603.3|72587.9|72549.9|72534.5|903
1667808300000|2022-11-07 08:05:00|72562.2|72542.2|72526.8|72506.8|72570.3|72553.8|72514.8|72494.8|884
1667808600000|2022-11-07 08:10:00|72527.1|72507.1|72464|72444|72530.1|72511.4|72435.3|72415.3|933
1667808900000|2022-11-07 08:15:00|72464.3|72444.3|72411.2|72391.2|72466.8|72446.8|72392.3|72372.9|984
1667809200000|2022-11-07 08:20:00|72411.4|72391.4|72489.5|72469.5|72489.6|72469.6|72407.8|72387.8|911
1667809500000|2022-11-07 08:25:00|72494.8|72474.8|72440.9|72420.9|72498.7|72478.7|72435.4|72418.9|934
1667809800000|2022-11-07 08:30:00|72445.5|72425.5|72399.5|72379.5|72445.5|72425.5|72361.5|72344.5|978
1667810100000|2022-11-07 08:35:00|72399.6|72379.6|72333.9|72313.9|72399.6|72382.7|72312.2|72292.2|882
1667810400000|2022-11-07 08:40:00|72334.7|72314.7|72356.5|72336.5|72356.6|72339.7|72322.4|72304.5|831
1667810700000|2022-11-07 08:45:00|72356.1|72336.1|72356.7|72346.7|72363.2|72346.8|72336.7|72316.7|759
1667811000000|2022-11-07 08:50:00|72356.9|72346.9|72238.2|72218.2|72363.6|72348.8|72233.3|72213.3|845
1667811300000|2022-11-07 08:55:00|72236.5|72216.5|72274.8|72254.8|72291.6|72271.6|72228.5|72208.5|983
1667811600000|2022-11-07 09:00:00|72276|72256|72234.1|72214.1|72287.7|72267.7|72221|72202.4|994
1667811900000|2022-11-07 09:05:00|72234.3|72214.3|72213.2|72193.2|72257.8|72242.5|72175.5|72155.5|1016
1667812200000|2022-11-07 09:10:00|72215.4|72195.4|72248|72228|72256.3|72236.3|72209|72189|965
1667812500000|2022-11-07 09:15:00|72247.5|72227.5|72267.1|72247.1|72274|72254|72225.2|72205.2|994
1667812800000|2022-11-07 09:20:00|72267.7|72247.7|72294.5|72274.5|72322.7|72302.7|72261.5|72241.5|953
1667813100000|2022-11-07 09:25:00|72296.1|72276.1|72259.4|72239.4|72306.8|72287.9|72232.4|72216.9|952
1667813400000|2022-11-07 09:30:00|72259.7|72239.7|72329.4|72309.4|72342.1|72322.1|72259.7|72239.7|928
1667813700000|2022-11-07 09:35:00|72329.3|72309.3|72319|72299|72334.1|72318.4|72296|72276|909
1667814000000|2022-11-07 09:40:00|72319.1|72299.1|72334.2|72314.2|72350.8|72330.8|72309.7|72289.7|894
1667814300000|2022-11-07 09:45:00|72334.6|72314.6|72347.9|72337.9|72354.8|72339.3|72321|72304.8|874
1667814600000|2022-11-07 09:50:00|72348|72338|72322.4|72302.4|72357.9|72338.9|72311.5|72277|795
1667814900000|2022-11-07 09:55:00|72322.3|72302.3|72367.7|72347.7|72377.9|72357.9|72315.3|72295.3|630
1667815200000|2022-11-07 10:00:00|72364.6|72344.6|72350.8|72330.8|72373.7|72353.7|72345.4|72325.4|591
1667815500000|2022-11-07 10:05:00|72351.7|72331.7|72332.2|72312.2|72353.5|72333.5|72323.1|72303.1|588
1667815800000|2022-11-07 10:10:00|72332.3|72312.3|72288.4|72268.4|72336.6|72316.6|72259.6|72239.6|579
1667816100000|2022-11-07 10:15:00|72291|72271|72246.9|72226.9|72295.9|72277.8|72215.5|72195.5|850
1667816400000|2022-11-07 10:20:00|72246.8|72226.8|72216.8|72196.8|72253|72233|72208.5|72188.5|744
1667816700000|2022-11-07 10:25:00|72216.9|72196.9|72218.4|72198.4|72235.3|72215.3|72210.1|72190.1|704
1667817000000|2022-11-07 10:30:00|72218.5|72198.5|72234.1|72214.1|72235.9|72215.9|72208.9|72188.9|713
1667817300000|2022-11-07 10:35:00|72234.3|72214.3|72273.7|72253.7|72300.3|72280.3|72228.6|72211|755
1667817600000|2022-11-07 10:40:00|72274.4|72254.4|72254.3|72234.3|72276.1|72256.1|72252.8|72232.8|724
1667817900000|2022-11-07 10:45:00|72253.1|72233.1|72268.1|72248.1|72269.1|72252.5|72246|72229.3|602
1667818200000|2022-11-07 10:50:00|72268|72248|72290.2|72270.2|72296.8|72280.9|72261.5|72244.2|701
1667818500000|2022-11-07 10:55:00|72290.3|72270.3|72266.1|72246.1|72300.4|72281.1|72254.8|72234.8|836
1667818800000|2022-11-07 11:00:00|72266.2|72246.2|72275.9|72255.9|72289.5|72269.5|72265.9|72245.9|790
1667819100000|2022-11-07 11:05:00|72275.6|72255.6|72298.7|72278.7|72300.9|72280.9|72265.8|72249.8|708
1667819400000|2022-11-07 11:10:00|72298.6|72278.6|72330.2|72310.2|72332|72312|72285.1|72269.9|723
1667819700000|2022-11-07 11:15:00|72330.8|72310.8|72356.4|72336.4|72359.2|72339.2|72324.5|72304.5|738
1667820000000|2022-11-07 11:20:00|72356|72336|72353.3|72333.3|72365.9|72349.3|72347.8|72327.8|587
1667820300000|2022-11-07 11:25:00|72353.2|72333.2|72312.3|72292.3|72353.2|72336|72300.5|72285.5|663
1667820600000|2022-11-07 11:30:00|72312.7|72292.7|72317.8|72297.8|72318.3|72298.9|72296|72276.8|679
1667820900000|2022-11-07 11:35:00|72318|72298|72315.8|72295.8|72321.5|72305.4|72304|72286.7|723
1667821200000|2022-11-07 11:40:00|72315.5|72295.5|72303.1|72293.1|72321|72304.8|72303.1|72287.6|678
1667821500000|2022-11-07 11:45:00|72303|72293|72318.4|72298.4|72326.4|72310.8|72302.8|72289.1|732
1667821800000|2022-11-07 11:50:00|72318.8|72298.8|72346.6|72326.6|72351.4|72337|72311|72297.2|715
1667822100000|2022-11-07 11:55:00|72347.3|72327.3|72310.6|72300.6|72352.8|72335.2|72308.3|72292.5|729
1667822400000|2022-11-07 12:00:00|72311.9|72301.9|72315.8|72295.8|72342.1|72327.2|72298|72283.3|775
1667822700000|2022-11-07 12:05:00|72315.9|72295.9|72352.8|72332.8|72375.5|72355.5|72309|72292|761
1667823000000|2022-11-07 12:10:00|72352.9|72332.9|72330.8|72310.8|72363.9|72343.9|72316.4|72296.4|846
1667823300000|2022-11-07 12:15:00|72331.6|72311.6|72340.7|72320.7|72351.8|72331.8|72318.4|72298.4|808
1667823600000|2022-11-07 12:20:00|72337.9|72317.9|72375.6|72355.6|72381.7|72361.7|72321.5|72301.5|842
1667823900000|2022-11-07 12:25:00|72374.9|72354.9|72379.7|72359.7|72381.4|72366|72362.3|72342.3|742
1667824200000|2022-11-07 12:30:00|72379.6|72359.6|72333.1|72313.1|72383.1|72368.5|72329.4|72309.4|695
1667824500000|2022-11-07 12:35:00|72333|72313|72326.1|72306.1|72333.9|72318.1|72318.1|72299.5|712
1667824800000|2022-11-07 12:40:00|72324.2|72304.2|72325.4|72305.4|72334.1|72314.3|72313.9|72298.9|723
1667825100000|2022-11-07 12:45:00|72325.3|72305.3|72323.5|72303.5|72331.5|72313.1|72314.8|72297.5|727
1667825400000|2022-11-07 12:50:00|72324.5|72304.5|72338.1|72318.1|72338.3|72318.3|72308.5|72293.4|722
1667825700000|2022-11-07 12:55:00|72337.9|72317.9|72288.2|72268.2|72338|72318.3|72288.1|72268.1|695
1667826000000|2022-11-07 13:00:00|72288.1|72268.1|72174.3|72154.3|72327.1|72307.1|72166.9|72146.9|976
1667826300000|2022-11-07 13:05:00|72175.9|72155.9|72321.9|72301.9|72326.6|72306.6|72144.7|72124.7|1049
1667826600000|2022-11-07 13:10:00|72323.2|72303.2|72273|72253|72325.5|72305.5|72266.4|72246.4|969
1667826900000|2022-11-07 13:15:00|72273.1|72253.1|72217.5|72197.5|72278|72258|72211.2|72191.2|944
1667827200000|2022-11-07 13:20:00|72218.6|72198.6|72308.7|72288.7|72316.1|72301|72218.6|72198.6|1004
1667827500000|2022-11-07 13:25:00|72308.4|72288.4|72295.9|72275.9|72315.1|72295.1|72289.8|72269.8|888
1667827800000|2022-11-07 13:30:00|72295.6|72275.6|72298.7|72278.7|72306.9|72286.9|72290.2|72270.2|913
1667828100000|2022-11-07 13:35:00|72298.4|72278.4|72270|72250|72298.8|72278.8|72268|72248|892
1667828400000|2022-11-07 13:40:00|72271.4|72251.4|72329.8|72309.8|72329.8|72309.8|72271.3|72251.3|869
1667828700000|2022-11-07 13:45:00|72329.5|72309.5|72311.4|72291.4|72350.9|72330.9|72302.8|72282.8|918
1667829000000|2022-11-07 13:50:00|72311.5|72291.5|72318.6|72298.6|72330.5|72310.5|72302.4|72282.4|844
1667829300000|2022-11-07 13:55:00|72319.2|72299.2|72293.1|72273.1|72323|72303|72284.1|72264.1|804
1667829600000|2022-11-07 14:00:00|72292.6|72272.6|72264.6|72244.6|72292.6|72272.6|72233.1|72213.1|852
1667829900000|2022-11-07 14:05:00|72265.8|72245.8|72190.4|72170.4|72265.8|72245.8|72165|72145|894
1667830200000|2022-11-07 14:10:00|72191|72171|72190.8|72170.8|72194.2|72174.2|72167.8|72148.4|858
1667830500000|2022-11-07 14:15:00|72190.9|72170.9|72201.5|72181.5|72208.7|72188.7|72178|72158|889
1667830800000|2022-11-07 14:20:00|72201.6|72181.6|72253.6|72233.6|72261.9|72248|72190.9|72174.4|814
1667831100000|2022-11-07 14:25:00|72253.4|72233.4|72314.7|72294.7|72321.9|72301.9|72237.6|72217.6|845
1667831400000|2022-11-07 14:30:00|72313.9|72293.9|72270.6|72250.6|72313.9|72293.9|72236.6|72216.6|1030
1667831700000|2022-11-07 14:35:00|72270.8|72250.8|72299.1|72279.1|72324.3|72304.3|72267.2|72247.2|1020
1667832000000|2022-11-07 14:40:00|72298.7|72278.7|72270.1|72250.1|72298.7|72278.7|72253.3|72239.1|965
1667832300000|2022-11-07 14:45:00|72269.5|72249.5|72332.6|72312.6|72341.1|72321.1|72258.2|72242.4|1019
1667832600000|2022-11-07 14:50:00|72332.4|72312.4|72374|72354|72390.5|72370.5|72330.8|72310.8|1024
1667832900000|2022-11-07 14:55:00|72373.9|72353.9|72387.6|72367.6|72404.2|72384.2|72337.4|72317.4|979
1667833200000|2022-11-07 15:00:00|72387.4|72367.4|72379.5|72359.5|72406.1|72386.1|72345.5|72325.5|1017
1667833500000|2022-11-07 15:05:00|72379.8|72359.8|72375.3|72355.3|72391.3|72371.3|72364.1|72344.1|931
1667833800000|2022-11-07 15:10:00|72375.7|72355.7|72358.2|72338.2|72391.8|72371.8|72351.6|72334.3|924
1667834100000|2022-11-07 15:15:00|72357.9|72337.9|72367.8|72347.8|72388.4|72368.4|72339.2|72319.2|928
1667834400000|2022-11-07 15:20:00|72367.4|72347.4|72419.7|72399.7|72441.7|72421.7|72367.3|72347.4|893
1667834700000|2022-11-07 15:25:00|72419.1|72399.1|72400.5|72380.5|72437.8|72417.8|72398.2|72378.2|988
1667835000000|2022-11-07 15:30:00|72402.1|72382.1|72431.3|72411.3|72443.3|72423.3|72387.9|72367.9|971
1667835300000|2022-11-07 15:35:00|72430.8|72410.8|72446.1|72426.1|72453.4|72433.4|72413.5|72393.5|954
1667835600000|2022-11-07 15:40:00|72443.4|72423.4|72431.6|72411.6|72451.3|72431.3|72424.6|72404.6|893
1667835900000|2022-11-07 15:45:00|72432|72412|72449|72429|72455|72435|72427|72407|919
1667836200000|2022-11-07 15:50:00|72448.5|72428.5|72404.4|72384.4|72450.6|72430.6|72395.2|72375.2|814
1667836500000|2022-11-07 15:55:00|72404.3|72384.3|72409.1|72399.1|72431.3|72414.6|72387.7|72371.2|877
1667836800000|2022-11-07 16:00:00|72409.3|72399.3|72455.4|72435.4|72455.6|72435.6|72408.6|72393.7|821
1667837100000|2022-11-07 16:05:00|72455.5|72435.5|72467.7|72447.7|72498.3|72478.4|72436|72416.6|811
1667837400000|2022-11-07 16:10:00|72467.3|72447.3|72437.6|72417.6|72477.6|72461.9|72423|72403|854
1667837700000|2022-11-07 16:15:00|72437.7|72417.7|72394.3|72374.3|72438.5|72418.5|72393.5|72373.5|892
1667838000000|2022-11-07 16:20:00|72394.2|72374.2|72396.9|72376.9|72405.8|72390.6|72370.4|72353.6|902
1667838300000|2022-11-07 16:25:00|72397.1|72377.1|72398.1|72378.1|72405.8|72390|72384.8|72369.5|855
1667838600000|2022-11-07 16:30:00|72398|72378|72391.6|72371.6|72406.6|72391.2|72380.5|72365|737
1667838900000|2022-11-07 16:35:00|72392|72372|72407.2|72387.2|72408|72391.5|72384.7|72368.8|744
1667839200000|2022-11-07 16:40:00|72407.3|72387.3|72461.7|72441.7|72485|72465|72407.3|72387.3|941
1667839500000|2022-11-07 16:45:00|72462.5|72442.5|72469.5|72449.5|72484.5|72464.5|72450.6|72432.5|964
1667839800000|2022-11-07 16:50:00|72468.2|72448.2|72450|72430|72481.5|72461.5|72447.6|72427.6|896
1667840100000|2022-11-07 16:55:00|72448.6|72428.6|72445.5|72425.5|72453|72434.3|72436.3|72418.4|744
1667840400000|2022-11-07 17:00:00|72445.4|72425.4|72432.3|72412.3|72469.5|72452.5|72430.5|72410.5|801
1667840700000|2022-11-07 17:05:00|72432.7|72412.7|72357.1|72337.1|72448.8|72428.8|72351.5|72331.5|888
1667841000000|2022-11-07 17:10:00|72360.9|72340.9|72388|72368|72392.3|72372.3|72344.5|72324.5|868
1667841300000|2022-11-07 17:15:00|72390|72370|72385.3|72365.3|72399.2|72379.2|72363.4|72343.4|820
1667841600000|2022-11-07 17:20:00|72385.2|72365.2|72364.6|72344.6|72394.8|72374.8|72360.3|72340.3|908
1667841900000|2022-11-07 17:25:00|72364.2|72344.2|72349.6|72329.6|72383.8|72363.8|72347.2|72327.2|718
1667842200000|2022-11-07 17:30:00|72349.8|72329.8|72350|72330|72355.7|72335.7|72331.4|72311.4|682
1667842500000|2022-11-07 17:35:00|72349.8|72329.8|72363.2|72343.2|72372.8|72352.8|72348.5|72328.5|768
1667842800000|2022-11-07 17:40:00|72362.6|72342.6|72360.1|72340.1|72369.9|72349.9|72356.3|72336.3|774
1667843100000|2022-11-07 17:45:00|72360.6|72340.6|72374.8|72354.8|72377.8|72357.8|72360.6|72340.6|702
1667843400000|2022-11-07 17:50:00|72374.7|72354.7|72372.5|72352.5|72394.3|72374.3|72368.8|72348.8|773
1667843700000|2022-11-07 17:55:00|72372.4|72352.4|72353.3|72333.3|72377.3|72357.3|72352.6|72332.6|645
1667844000000|2022-11-07 18:00:00|72353.7|72333.7|72357.2|72337.2|72357.3|72337.3|72341|72321|627
1667844300000|2022-11-07 18:05:00|72357.3|72337.3|72336.5|72316.5|72360.8|72340.8|72336.2|72316.2|557
1667844600000|2022-11-07 18:10:00|72336.4|72316.4|72335.6|72315.6|72338.1|72318.1|72316.5|72296.5|658
1667844900000|2022-11-07 18:15:00|72335.3|72315.3|72341.9|72321.9|72352.2|72332.2|72330.8|72310.8|681
1667845200000|2022-11-07 18:20:00|72341.8|72321.8|72341.8|72321.8|72348.5|72328.5|72330.1|72310.1|538
1667845500000|2022-11-07 18:25:00|72341.6|72321.6|72311.7|72291.7|72355.4|72336.6|72305.7|72287.4|561
1667845800000|2022-11-07 18:30:00|72311.9|72291.9|72306.8|72286.8|72316|72296|72299.1|72282|511
1667846100000|2022-11-07 18:35:00|72308|72288|72306.3|72286.3|72308.6|72288.6|72301.4|72281.4|481
1667846400000|2022-11-07 18:40:00|72305.9|72285.9|72314.2|72294.2|72322.6|72302.6|72305.6|72285.6|612
1667846700000|2022-11-07 18:45:00|72314.4|72294.4|72317.2|72297.2|72319.2|72299.2|72308.9|72288.9|596
1667847000000|2022-11-07 18:50:00|72317|72297|72316.4|72296.4|72322.9|72302.9|72314.6|72294.6|657
1667847300000|2022-11-07 18:55:00|72316.3|72296.3|72322|72302|72326.7|72306.7|72306.1|72289.1|636
1667847600000|2022-11-07 19:00:00|72321.8|72301.8|72357.8|72337.8|72357.9|72337.9|72308.5|72288.5|579
1667847900000|2022-11-07 19:05:00|72356.9|72336.9|72352.9|72332.9|72373.4|72353.4|72345.6|72328.9|624
1667848200000|2022-11-07 19:10:00|72353.4|72333.4|72345.5|72325.5|72366.7|72349.2|72342.9|72322.9|590
1667848500000|2022-11-07 19:15:00|72345.2|72325.2|72321.7|72301.7|72345.2|72325.2|72319.6|72299.6|603
1667848800000|2022-11-07 19:20:00|72321.8|72301.8|72351.3|72331.3|72356.1|72336.1|72320.8|72300.8|656
1667849100000|2022-11-07 19:25:00|72351.4|72331.4|72365|72345|72365.8|72345.8|72348.8|72328.8|553
1667849400000|2022-11-07 19:30:00|72364.8|72344.8|72348|72328|72366.8|72346.8|72343.8|72325.6|532
1667849700000|2022-11-07 19:35:00|72347.9|72327.9|72339.6|72319.6|72349.7|72334.4|72334.3|72319.1|457
1667850000000|2022-11-07 19:40:00|72340|72320|72349.4|72329.4|72357.4|72337.4|72338.9|72318.9|504
1667850300000|2022-11-07 19:45:00|72349.3|72329.3|72369.1|72349.1|72370.9|72350.9|72344.5|72324.5|589
1667850600000|2022-11-07 19:50:00|72369|72349|72377.3|72357.3|72380.2|72363.5|72366|72347.8|373
1667850900000|2022-11-07 19:55:00|72377.2|72357.2|72384.5|72364.5|72391.6|72371.6|72376|72356|520
1667851200000|2022-11-07 20:00:00|72385.2|72365.2|72363|72343|72386.2|72366.2|72359.7|72339.7|572
1667851500000|2022-11-07 20:05:00|72362.6|72342.6|72359.6|72339.6|72371.1|72351.1|72356.7|72336.7|596
1667851800000|2022-11-07 20:10:00|72359.2|72339.2|72355.2|72335.2|72366.2|72346.2|72351.2|72334.9|617
1667852100000|2022-11-07 20:15:00|72355.4|72335.4|72354.6|72334.6|72356.1|72336.1|72331.2|72311.2|590
1667852400000|2022-11-07 20:20:00|72354.8|72334.8|72341.2|72321.2|72356.4|72336.4|72338.7|72318.7|628
1667852700000|2022-11-07 20:25:00|72340.8|72320.8|72342.1|72322.1|72344|72324|72339.2|72319.2|660
1667853000000|2022-11-07 20:30:00|72341.9|72321.9|72343.5|72323.5|72344|72324|72334.9|72314.9|572
1667853300000|2022-11-07 20:35:00|72342.6|72322.6|72364.7|72344.7|72387|72367|72337.8|72317.8|589
1667853600000|2022-11-07 20:40:00|72364.6|72344.6|72363.6|72343.6|72371|72351|72361.5|72341.5|455
1667853900000|2022-11-07 20:45:00|72364.3|72344.3|72347.7|72327.7|72367|72347|72345.7|72325.7|457
1667854200000|2022-11-07 20:50:00|72347.8|72327.8|72344.6|72324.6|72352.9|72332.9|72343|72323|647
1667854500000|2022-11-07 20:55:00|72344.5|72324.5|72356.8|72336.8|72359.1|72339.1|72343|72323|683
1667854800000|2022-11-07 21:00:00|72356.4|72336.4|72354.5|72334.5|72357.6|72337.6|72353.5|72333.5|553
1667855100000|2022-11-07 21:05:00|72354.7|72334.7|72348.8|72328.8|72355.6|72335.6|72346.6|72326.6|479
1667855400000|2022-11-07 21:10:00|72348.9|72328.9|72343.4|72323.4|72350|72330|72338.5|72318.5|411
1667855700000|2022-11-07 21:15:00|72343.5|72323.5|72347.2|72327.2|72347.2|72327.2|72341|72321|242
1667856000000|2022-11-07 21:20:00|72347.7|72327.7|72350.7|72330.7|72352.8|72332.8|72345.1|72325.1|204
1667856300000|2022-11-07 21:25:00|72350.8|72330.8|72347.6|72327.6|72351.7|72331.7|72344|72324|120
1667856600000|2022-11-07 21:30:00|72346.8|72326.8|72354.9|72318.1|72359.4|72329.1|72345.2|72312.7|248
1667856900000|2022-11-07 21:35:00|72351.3|72320.8|72351|72314.4|72358.4|72326.7|72342.8|72307|127
1667857200000|2022-11-07 21:40:00|72351.1|72314.3|72365.1|72296.2|72365.1|72323.9|72341.9|72296.2|96
1667857500000|2022-11-07 21:45:00|72357.4|72304.6|72356.9|72297|72369.1|72311.4|72336.6|72284.1|287
1667857800000|2022-11-07 21:50:00|72357|72296.9|72349.3|72297.2|72378.3|72315.4|72333.3|72276.3|202
1667858100000|2022-11-07 21:55:00|72349.2|72299.1|72357.5|72251.9|72373.1|72317|72328.3|72250|280
1667858400000|2022-11-07 22:00:00|72351.1|72249.9|72339.1|72250.9|72366.8|72255.1|72323.8|72243.5|46
1667858700000|2022-11-07 22:05:00|72338.7|72251.2|72332.6|72248.8|72365.4|72253.6|72323|72246.2|28
1667859000000|2022-11-07 22:10:00|72332.7|72248.6|72348.4|72240.7|72369.6|72250.6|72330.1|72229.6|46
1667859300000|2022-11-07 22:15:00|72328.9|72247.6|72351.6|72244|72351.6|72252.2|72321|72240.5|33
1667859600000|2022-11-07 22:20:00|72348|72242.8|72366.1|72247.1|72371.1|72252.1|72334.4|72230.4|51
1667859900000|2022-11-07 22:25:00|72361.5|72242.5|72358.2|72241.4|72372.6|72253.6|72336.4|72230.4|56
1667860200000|2022-11-07 22:30:00|72346.6|72238.2|72340|72298.2|72353.4|72298.7|72315.3|72233.7|243
1667860500000|2022-11-07 22:35:00|72342.1|72297.5|72348.9|72293.4|72349.7|72308|72328|72291.2|210
1667860800000|2022-11-07 22:40:00|72348.7|72295.5|72341|72296.5|72357.1|72304.4|72335|72288.6|243
1667861100000|2022-11-07 22:45:00|72340.9|72296.6|72338.6|72298.2|72354|72309.6|72329.5|72286|122
1667861400000|2022-11-07 22:50:00|72341.4|72296.4|72358.5|72290.7|72361.7|72305.9|72325.9|72287.6|246
1667861700000|2022-11-07 22:55:00|72354.6|72290.6|72336.9|72298.3|72360.4|72309.3|72325.1|72290.4|150
1667862000000|2022-11-07 23:00:00|72325.7|72305.7|72335.1|72302.3|72359.4|72309.3|72324.6|72278.8|171
1667862300000|2022-11-07 23:05:00|72341.3|72297|72346.2|72300|72350.7|72310.1|72324.9|72286.6|94
1667862600000|2022-11-07 23:10:00|72346.1|72297.5|72369.6|72309.6|72408|72314.4|72325.9|72276.8|184
1667862900000|2022-11-07 23:15:00|72408|72292.3|72386|72303.7|72414.2|72316.3|72368.2|72278.6|109
1667863200000|2022-11-07 23:20:00|72381|72310.8|72368.5|72315.3|72401|72319.4|72365.3|72294.3|114
1667863500000|2022-11-07 23:25:00|72363.9|72314.7|72374.5|72320.3|72406.4|72331.3|72361.4|72297.5|72
1667863800000|2022-11-07 23:30:00|72368.3|72315.5|72387.3|72324.9|72400.7|72326.4|72368.2|72300.6|100
1667864100000|2022-11-07 23:35:00|72387|72324.8|72401.3|72332.6|72401.6|72333|72372|72311.5|70
1667864400000|2022-11-07 23:40:00|72398.4|72333.4|72351.1|72282.5|72398.4|72333.4|72341.1|72282.4|124
1667864700000|2022-11-07 23:45:00|72345.1|72297.7|72336.4|72263.8|72374.4|72307.5|72317|72234.9|221
1667865000000|2022-11-07 23:50:00|72336.6|72264|72320.1|72300.1|72364.8|72300.3|72320.1|72250.2|161
1667865300000|2022-11-07 23:55:00|72327.4|72297.2|72332|72296.4|72345.4|72304.4|72318.7|72281.2|185
1667865600000|2022-11-08 00:00:00|72331.9|72296.2|72325.8|72305.8|72337.1|72311.9|72322.4|72295.7|286
1667865900000|2022-11-08 00:05:00|72325.6|72305.6|72337.8|72317.8|72343.8|72323.8|72325.3|72305.3|232
1667866200000|2022-11-08 00:10:00|72337.9|72317.9|72327.9|72307.9|72341.6|72321.6|72325.8|72305.8|277
1667866500000|2022-11-08 00:15:00|72327.5|72307.5|72329.4|72309.4|72330.5|72310.5|72317.9|72297.9|266
1667866800000|2022-11-08 00:20:00|72329.7|72309.7|72302.3|72282.3|72332.7|72312.7|72302.3|72282.3|366
1667867100000|2022-11-08 00:25:00|72303|72283|72263.1|72243.1|72303.1|72283.1|72255.8|72235.8|390
1667867400000|2022-11-08 00:30:00|72262.2|72242.2|72211.7|72191.7|72262.5|72242.5|72206.9|72190.8|543
1667867700000|2022-11-08 00:35:00|72211.6|72191.6|72195.2|72175.2|72212|72192|72194.8|72174.8|509
1667868000000|2022-11-08 00:40:00|72195.3|72175.3|72201.5|72181.5|72208.4|72188.4|72181.9|72161.9|575
1667868300000|2022-11-08 00:45:00|72201.2|72181.2|72207.5|72187.5|72224.4|72204.4|72196.3|72176.3|618
1667868600000|2022-11-08 00:50:00|72207.6|72187.6|72239.2|72219.2|72256.1|72236.1|72207.6|72187.6|785
1667868900000|2022-11-08 00:55:00|72239.8|72219.8|72179.8|72159.8|72247.3|72227.3|72174.9|72154.9|661
1667869200000|2022-11-08 01:00:00|72179.4|72159.4|72252.5|72232.5|72253.4|72233.4|72178|72158|884
1667869500000|2022-11-08 01:05:00|72252.6|72232.6|72275.8|72255.8|72304.5|72284.5|72242.8|72222.8|686
1667869800000|2022-11-08 01:10:00|72277.4|72257.4|72294.9|72274.9|72318.3|72298.3|72265.5|72237.6|812
1667870100000|2022-11-08 01:15:00|72293.8|72273.8|72251.1|72231.1|72298.5|72278.5|72243.4|72221.4|720
1667870400000|2022-11-08 01:20:00|72250.8|72230.8|72271.8|72251.8|72275.1|72252.9|72228.1|72198.4|947
1667870700000|2022-11-08 01:25:00|72271|72251|72293.3|72273.3|72303.6|72280.1|72269.2|72249.2|671
1667871000000|2022-11-08 01:30:00|72293.2|72273.2|72264|72244|72295.3|72275.3|72260.3|72234.6|604
1667871300000|2022-11-08 01:35:00|72263.4|72243.4|72343|72323|72354.9|72331.3|72262.9|72240.4|714
1667871600000|2022-11-08 01:40:00|72343.3|72323.3|72361.4|72341.4|72383.1|72363.1|72334.4|72314.4|663
1667871900000|2022-11-08 01:45:00|72358.7|72338.7|72408.5|72388.5|72420.1|72400.1|72336.4|72316.4|736
1667872200000|2022-11-08 01:50:00|72408.6|72388.6|72409.6|72389.6|72425|72405|72398.6|72378.6|658
1667872500000|2022-11-08 01:55:00|72409.8|72389.8|72445|72425|72453.3|72433.3|72378.2|72358.2|772
1667872800000|2022-11-08 02:00:00|72444.8|72424.8|72489.1|72469.1|72520.7|72500.7|72432.6|72412.6|859
1667873100000|2022-11-08 02:05:00|72489.8|72469.8|72520.4|72500.4|72527.1|72507.1|72478.6|72458.6|753
1667873400000|2022-11-08 02:10:00|72520.1|72500.1|72525.1|72505.1|72533.6|72513.6|72492.5|72472.5|732
1667873700000|2022-11-08 02:15:00|72524.9|72504.9|72500.8|72480.8|72527.8|72512.1|72494|72479.1|575
1667874000000|2022-11-08 02:20:00|72500.6|72480.6|72479.7|72459.7|72500.9|72483.5|72474.1|72457|600
1667874300000|2022-11-08 02:25:00|72479.2|72459.2|72493.9|72473.9|72502.1|72483.4|72478.3|72458.3|639
1667874600000|2022-11-08 02:30:00|72493.6|72473.6|72521.2|72511.2|72526|72511.2|72479.8|72464.1|631
1667874900000|2022-11-08 02:35:00|72521.3|72511.3|72523.9|72513.9|72534.3|72520.2|72519.6|72499.6|606
1667875200000|2022-11-08 02:40:00|72524|72514|72486.5|72476.5|72528.9|72514.2|72486.4|72471.8|612
1667875500000|2022-11-08 02:45:00|72486.6|72476.6|72472.7|72452.7|72493.8|72477.1|72454.6|72441.5|598
1667875800000|2022-11-08 02:50:00|72472.5|72452.5|72480.6|72460.6|72503.6|72489.2|72469|72452.3|625
1667876100000|2022-11-08 02:55:00|72480.5|72460.5|72493.8|72483.8|72507.4|72494.9|72475.9|72460.2|580
1667876400000|2022-11-08 03:00:00|72493.7|72483.7|72506|72486|72515.9|72501|72487.9|72469.2|602
1667876700000|2022-11-08 03:05:00|72506.7|72486.7|72500.5|72480.5|72516.4|72496.4|72491|72477.2|590
1667877000000|2022-11-08 03:10:00|72499.7|72479.7|72507|72487|72524.3|72512.2|72499.2|72479.2|642
1667877300000|2022-11-08 03:15:00|72506.9|72486.9|72482|72462|72508.1|72490.5|72474.1|72459.4|515
1667877600000|2022-11-08 03:20:00|72482.7|72462.7|72492.2|72472.2|72497.3|72482.8|72471.3|72458.5|498
1667877900000|2022-11-08 03:25:00|72492.3|72472.3|72491.9|72471.9|72495.9|72481.2|72484.7|72469.8|484
1667878200000|2022-11-08 03:30:00|72491.8|72471.8|72464.2|72454.2|72493.8|72478.3|72461.9|72447.4|366
1667878500000|2022-11-08 03:35:00|72464.1|72454.1|72464.1|72444.1|72478.6|72462.7|72457|72442.3|479
1667878800000|2022-11-08 03:40:00|72463.6|72443.6|72462.3|72442.3|72470.6|72450.6|72454|72438.9|391
1667879100000|2022-11-08 03:45:00|72462|72442|72463.3|72443.3|72465.4|72450.4|72455.5|72440.8|265
1667879400000|2022-11-08 03:50:00|72463.4|72443.4|72438.7|72418.7|72463.5|72446.4|72423.9|72405.8|408
1667879700000|2022-11-08 03:55:00|72439.2|72419.2|72435.8|72425.8|72441.2|72425.8|72425.6|72409.7|229
1667880000000|2022-11-08 04:00:00|72435.5|72425.5|72441.7|72421.7|72443.3|72430.3|72430.6|72414.4|294
1667880300000|2022-11-08 04:05:00|72442|72422|72441.6|72431.6|72446.7|72432|72437.8|72419.9|376
1667880600000|2022-11-08 04:10:00|72446.9|72426.9|72442.9|72422.9|72460.4|72440.5|72441.2|72421.2|443
1667880900000|2022-11-08 04:15:00|72444.3|72424.3|72420.8|72400.8|72446.4|72426.4|72412.1|72396.8|471
1667881200000|2022-11-08 04:20:00|72420.7|72400.7|72431.7|72411.7|72433.6|72418.8|72418.6|72399.1|315
1667881500000|2022-11-08 04:25:00|72432.6|72412.6|72426.9|72406.9|72437.4|72422.7|72421.5|72405.4|300
1667881800000|2022-11-08 04:30:00|72427.1|72407.1|72448.1|72438.1|72453.7|72438.4|72423.5|72406.7|400
1667882100000|2022-11-08 04:35:00|72447.6|72437.6|72452|72432|72460.3|72446|72446.1|72428.4|462
1667882400000|2022-11-08 04:40:00|72452.1|72432.1|72467.1|72447.1|72470.5|72450.5|72449.7|72429.7|503
1667882700000|2022-11-08 04:45:00|72466.9|72446.9|72471.2|72451.2|72481.2|72461.2|72464.8|72444.8|359
1667883000000|2022-11-08 04:50:00|72471.1|72451.1|72472.1|72452.1|72473.5|72460.8|72465.9|72450.4|243
1667883300000|2022-11-08 04:55:00|72472|72452|72478.2|72458.2|72483.3|72463.3|72466.7|72451|398
1667883600000|2022-11-08 05:00:00|72478.3|72458.3|72491|72471|72492|72477.3|72475.3|72455.3|367
1667883900000|2022-11-08 05:05:00|72490.9|72470.9|72493.4|72473.4|72496.7|72481.1|72485.4|72468.7|283
1667884200000|2022-11-08 05:10:00|72493.6|72473.6|72523.5|72513.5|72527.9|72514.4|72493.6|72473.6|408
1667884500000|2022-11-08 05:15:00|72523.3|72513.3|72524.5|72504.5|72528.1|72513.5|72520.2|72503.1|409
1667884800000|2022-11-08 05:20:00|72525.1|72505.1|72546.4|72526.4|72549.4|72534.6|72520.8|72504.3|473
1667885100000|2022-11-08 05:25:00|72546.5|72526.5|72547|72527|72548.3|72532.4|72538.3|72522.5|389
1667885400000|2022-11-08 05:30:00|72546.8|72526.8|72565.1|72545.1|72573.8|72557.9|72543.4|72526.6|593
1667885700000|2022-11-08 05:35:00|72564.9|72544.9|72550.8|72530.8|72567.9|72551.7|72541.7|72521.7|616
1667886000000|2022-11-08 05:40:00|72550.6|72530.6|72537.2|72517.2|72557.5|72537.5|72531.3|72516.1|688
1667886300000|2022-11-08 05:45:00|72537.1|72517.1|72548.9|72538.9|72553.9|72540|72526.1|72506.1|507
1667886600000|2022-11-08 05:50:00|72549|72539|72532.8|72512.8|72569.2|72553.7|72531.7|72511.7|552
1667886900000|2022-11-08 05:55:00|72532.5|72512.5|72598.7|72578.7|72605.4|72585.4|72532.1|72512.5|636
1667887200000|2022-11-08 06:00:00|72599.2|72579.2|72534.5|72524.5|72601.1|72581.1|72534.5|72515.4|597
1667887500000|2022-11-08 06:05:00|72538.3|72518.3|72544.2|72524.2|72560.2|72544.7|72522.1|72507.7|615
1667887800000|2022-11-08 06:10:00|72543.9|72523.9|72576|72556|72576.4|72556.4|72538.7|72518.7|507
1667888100000|2022-11-08 06:15:00|72575.9|72555.9|72551.7|72531.7|72583.9|72563.9|72546.7|72526.7|569
1667888400000|2022-11-08 06:20:00|72551.8|72531.8|72571.6|72551.6|72571.6|72557.6|72520.7|72505.9|527
1667888700000|2022-11-08 06:25:00|72572|72552|72572.4|72562.4|72579.7|72563.2|72545|72529.9|486
1667889000000|2022-11-08 06:30:00|72572.3|72562.3|72578.9|72558.9|72581.3|72562.8|72561.3|72546.9|537
1667889300000|2022-11-08 06:35:00|72573.5|72563.5|72562.1|72542.1|72589.9|72573.8|72558.5|72538.5|647
1667889600000|2022-11-08 06:40:00|72562|72542|72542.2|72522.2|72563.5|72548.6|72535.9|72520.9|564
1667889900000|2022-11-08 06:45:00|72542.3|72522.3|72561.4|72541.4|72565.9|72548.6|72534.4|72518.9|504
1667890200000|2022-11-08 06:50:00|72561.3|72541.3|72572.7|72552.7|72581.1|72565.4|72548.1|72533.1|536
1667890500000|2022-11-08 06:55:00|72573|72553|72556.2|72536.2|72573.5|72556.1|72549.3|72534.5|628
1667890800000|2022-11-08 07:00:00|72556.3|72536.3|72557.3|72537.3|72560.9|72540.9|72535|72520.1|676
1667891100000|2022-11-08 07:05:00|72557.2|72537.2|72606.3|72586.3|72625.4|72605.4|72550.4|72530.4|672
1667891400000|2022-11-08 07:10:00|72606.8|72586.8|72646.4|72626.4|72658.7|72643.9|72606.1|72586.1|744
1667891700000|2022-11-08 07:15:00|72646.3|72626.3|72649.7|72629.7|72656.4|72641.2|72636.8|72616.8|689
1667892000000|2022-11-08 07:20:00|72650.2|72630.2|72621.2|72611.2|72650.7|72635|72620.5|72608.7|595
1667892300000|2022-11-08 07:25:00|72621.4|72611.4|72644.2|72634.2|72657.3|72643|72615.7|72600.7|614
1667892600000|2022-11-08 07:30:00|72645.1|72635.1|72701.6|72681.6|72702.2|72686.1|72645.1|72629.7|626
1667892900000|2022-11-08 07:35:00|72701.5|72681.5|72716.8|72696.8|72754.6|72734.6|72697.3|72681|811
1667893200000|2022-11-08 07:40:00|72712|72702|72697.4|72677.4|72726.5|72711.2|72688|72672.4|558
1667893500000|2022-11-08 07:45:00|72696.5|72676.5|72713|72703|72724.9|72710.5|72685.5|72668.3|570
1667893800000|2022-11-08 07:50:00|72712.6|72702.6|72700.3|72680.3|72736.8|72721.8|72695.8|72679.7|631
1667894100000|2022-11-08 07:55:00|72700.1|72680.1|72680.1|72670.1|72701.4|72686.6|72680.1|72665.8|496
1667894400000|2022-11-08 08:00:00|72685.8|72665.8|72711.1|72691.1|72713.3|72693.3|72650.1|72634.6|801
1667894700000|2022-11-08 08:05:00|72711.5|72691.5|72672.7|72652.7|72711.7|72691.7|72643|72627.4|782
1667895000000|2022-11-08 08:10:00|72672.9|72652.9|72702.9|72692.9|72716.3|72702.1|72666.1|72648.2|758
1667895300000|2022-11-08 08:15:00|72703.5|72693.5|72728.5|72708.5|72737.2|72719.5|72703.2|72688.4|709
1667895600000|2022-11-08 08:20:00|72728.6|72708.6|72754.1|72734.1|72754.4|72734.4|72723.5|72706.2|669
1667895900000|2022-11-08 08:25:00|72754.4|72734.4|72737.1|72717.1|72762.7|72746.9|72727.9|72713.1|666
1667896200000|2022-11-08 08:30:00|72737.3|72717.3|72735.8|72715.8|72763|72749|72730.3|72715.3|682
1667896500000|2022-11-08 08:35:00|72735.9|72715.9|72698|72678|72736.7|72721.7|72686.6|72667.8|697
1667896800000|2022-11-08 08:40:00|72697.8|72677.8|72716.1|72706.1|72735.7|72715.7|72697.8|72677.8|509
1667897100000|2022-11-08 08:45:00|72715.8|72705.8|72726.1|72706.1|72748.8|72728.8|72708.8|72688.8|719
1667897400000|2022-11-08 08:50:00|72723.1|72703.1|72751.2|72731.2|72760.6|72748.7|72722.6|72702.6|687
1667897700000|2022-11-08 08:55:00|72751.3|72731.3|72730.5|72710.5|72756.6|72738.8|72711.6|72697|715
1667898000000|2022-11-08 09:00:00|72731.1|72711.1|72742.4|72722.4|72755|72737.8|72726.9|72706.9|689
1667898300000|2022-11-08 09:05:00|72742.3|72722.3|72735.4|72725.4|72756.9|72742.4|72711.6|72691.6|585
1667898600000|2022-11-08 09:10:00|72735.5|72725.5|72724|72704|72737.2|72725.5|72722.1|72702.1|600
1667898900000|2022-11-08 09:15:00|72724.1|72704.1|72711.7|72701.7|72729.3|72714.4|72709.2|72694.2|477
1667899200000|2022-11-08 09:20:00|72711.8|72701.8|72689.1|72669.1|72714.9|72701.8|72666.5|72646.5|639
1667899500000|2022-11-08 09:25:00|72689.5|72669.5|72742.1|72722.1|72749.4|72729.4|72678|72662.3|726
1667899800000|2022-11-08 09:30:00|72742.3|72722.3|72726.9|72706.9|72761.1|72741.1|72703.1|72683.1|758
1667900100000|2022-11-08 09:35:00|72731.4|72711.4|72707|72687|72736.3|72716.3|72704.3|72684.3|602
1667900400000|2022-11-08 09:40:00|72706.8|72686.8|72690|72670|72708|72688|72688.7|72668.7|612
1667900700000|2022-11-08 09:45:00|72690.4|72670.4|72702.9|72682.9|72706.3|72686.3|72680.8|72660.8|570
1667901000000|2022-11-08 09:50:00|72703|72683|72690.5|72670.5|72703|72683|72680|72660|522
1667901300000|2022-11-08 09:55:00|72690.6|72670.6|72652.2|72632.2|72690.6|72670.6|72635.5|72615.5|544
1667901600000|2022-11-08 10:00:00|72652.3|72632.3|72635.6|72615.6|72660.1|72641.5|72633.1|72614.7|455
1667901900000|2022-11-08 10:05:00|72634.5|72614.5|72624|72614|72642.2|72622.2|72619.1|72601.8|665
1667902200000|2022-11-08 10:10:00|72623.8|72613.8|72596|72576|72627.1|72614.4|72594.6|72574.6|450
1667902500000|2022-11-08 10:15:00|72596.4|72576.4|72616.3|72596.3|72622.2|72604.6|72587.2|72570.5|595
1667902800000|2022-11-08 10:20:00|72616.4|72596.4|72624.7|72614.7|72630.9|72614.9|72607.3|72592.2|632
1667903100000|2022-11-08 10:25:00|72624.6|72614.6|72623.7|72603.7|72629.6|72615|72617.7|72599.2|538
1667903400000|2022-11-08 10:30:00|72623.5|72603.5|72580.1|72560.1|72623.6|72605.8|72560.4|72540.4|657
1667903700000|2022-11-08 10:35:00|72580.4|72560.4|72576.2|72556.2|72604.2|72584.2|72572.5|72552.5|592
1667904000000|2022-11-08 10:40:00|72576.1|72556.1|72591.5|72571.5|72599.7|72579.7|72572.5|72552.5|582
1667904300000|2022-11-08 10:45:00|72591.9|72571.9|72572|72562|72595.2|72575.2|72571.4|72556.9|605
1667904600000|2022-11-08 10:50:00|72571.9|72561.9|72578.8|72558.8|72581.3|72566.2|72565.7|72555.5|371
1667904900000|2022-11-08 10:55:00|72578.9|72558.9|72583.6|72563.6|72584.8|72569.8|72572.3|72556.5|563
1667905200000|2022-11-08 11:00:00|72583.5|72563.5|72609.5|72589.5|72623.1|72603.1|72577.5|72561.1|538
1667905500000|2022-11-08 11:05:00|72616.4|72596.4|72610.4|72590.4|72621.1|72603.9|72609.6|72590.1|520
1667905800000|2022-11-08 11:10:00|72610.8|72590.8|72601.1|72581.1|72610.8|72590.8|72590.2|72570.2|556
1667906100000|2022-11-08 11:15:00|72601.2|72581.2|72580.7|72560.7|72607.3|72589.4|72572.2|72557|542
1667906400000|2022-11-08 11:20:00|72581.3|72561.3|72538.7|72518.7|72581.4|72561.4|72534|72514|516
1667906700000|2022-11-08 11:25:00|72538.3|72518.3|72557.1|72537.1|72560.1|72540.1|72533.5|72513.5|483
1667907000000|2022-11-08 11:30:00|72557.2|72537.2|72551|72531|72565.7|72545.7|72549.9|72529.9|474
1667907300000|2022-11-08 11:35:00|72550.8|72530.8|72544.3|72524.3|72554.1|72534.1|72542.8|72522.8|501
1667907600000|2022-11-08 11:40:00|72544.1|72524.1|72548.3|72538.3|72555.9|72540.5|72532.4|72518.5|407
1667907900000|2022-11-08 11:45:00|72548.4|72538.4|72537.5|72517.5|72554|72538.4|72527|72512.4|459
1667908200000|2022-11-08 11:50:00|72537.6|72517.6|72544|72524|72553.2|72533.2|72535.9|72515.9|566
1667908500000|2022-11-08 11:55:00|72543.9|72523.9|72541.1|72531.1|72549.6|72531.1|72535|72515|533
1667908800000|2022-11-08 12:00:00|72540.9|72530.9|72581.8|72571.8|72587.7|72575.6|72537.7|72519.1|670
1667909100000|2022-11-08 12:05:00|72582|72572|72594.5|72574.5|72622.7|72607.2|72579.3|72564.5|661
1667909400000|2022-11-08 12:10:00|72593.7|72573.7|72587.4|72567.4|72595.3|72575.3|72573.3|72553.3|497
1667909700000|2022-11-08 12:15:00|72587.3|72567.3|72599.7|72579.7|72607|72587|72583.2|72567.2|600
1667910000000|2022-11-08 12:20:00|72599.8|72579.8|72600.6|72580.6|72611.4|72594.5|72587.2|72567.2|641
1667910300000|2022-11-08 12:25:00|72599.8|72579.8|72594.9|72574.9|72605.3|72585.3|72588.7|72572.2|597
1667910600000|2022-11-08 12:30:00|72594.8|72574.8|72568.5|72548.5|72598.3|72583.2|72565.2|72545.2|582
1667910900000|2022-11-08 12:35:00|72568.6|72548.6|72566.9|72546.9|72574.6|72554.6|72551|72534.8|615
1667911200000|2022-11-08 12:40:00|72566|72546|72564.6|72544.6|72570.2|72550.2|72561.9|72541.9|581
1667911500000|2022-11-08 12:45:00|72565|72545|72570.5|72550.5|72572.8|72552.8|72561.6|72541.6|490
1667911800000|2022-11-08 12:50:00|72569.7|72549.7|72563.6|72543.6|72574.6|72554.6|72561.5|72541.5|546
1667912100000|2022-11-08 12:55:00|72563.5|72543.5|72544.7|72524.7|72576.5|72556.5|72543.3|72523.3|662
1667912400000|2022-11-08 13:00:00|72545|72525|72567.1|72547.1|72568.3|72552.2|72524.6|72510.3|835
1667912700000|2022-11-08 13:05:00|72567.2|72547.2|72565.1|72545.1|72580.2|72561.6|72558.4|72544.2|702
1667913000000|2022-11-08 13:10:00|72564.6|72544.6|72561.2|72551.2|72568.2|72553.9|72549.4|72534.4|753
1667913300000|2022-11-08 13:15:00|72561|72551|72560.8|72540.8|72567.7|72553.9|72554.6|72540.4|689
1667913600000|2022-11-08 13:20:00|72555.8|72545.8|72537.9|72517.9|72555.8|72545.8|72518|72504.3|779
1667913900000|2022-11-08 13:25:00|72540.3|72520.3|72565.1|72545.1|72565.1|72545.1|72538.4|72518.4|694
1667914200000|2022-11-08 13:30:00|72565.2|72545.2|72600.9|72580.9|72601|72581|72558.5|72538.8|768
1667914500000|2022-11-08 13:35:00|72601|72581|72599.5|72579.5|72603.2|72583.2|72584.9|72567.7|700
1667914800000|2022-11-08 13:40:00|72598.6|72578.6|72597.3|72577.3|72604.1|72584.1|72594.6|72574.6|606
1667915100000|2022-11-08 13:45:00|72597.1|72577.1|72598.1|72588.1|72602.6|72588.3|72588.5|72574.1|704
1667915400000|2022-11-08 13:50:00|72598.2|72588.2|72601.9|72581.9|72612.4|72596.8|72594.2|72578.3|711
1667915700000|2022-11-08 13:55:00|72602.2|72582.2|72630.4|72610.4|72635.1|72617.4|72600.6|72582.1|694
1667916000000|2022-11-08 14:00:00|72631|72611|72605|72595|72631.9|72611.9|72603.9|72589.2|597
1667916300000|2022-11-08 14:05:00|72604.5|72594.5|72595.8|72575.8|72610.1|72596.5|72588.1|72571.2|589
1667916600000|2022-11-08 14:10:00|72597.4|72577.4|72588.4|72568.4|72601.4|72581.4|72585.2|72568.1|649
1667916900000|2022-11-08 14:15:00|72588.6|72568.6|72587|72567|72596.6|72580.3|72580.8|72564.5|652
1667917200000|2022-11-08 14:20:00|72586.4|72566.4|72581|72561|72589.2|72571.6|72564.5|72546.7|688
1667917500000|2022-11-08 14:25:00|72581.5|72561.5|72571.8|72551.8|72586.3|72568.9|72567|72547|709
1667917800000|2022-11-08 14:30:00|72572|72552|72567.3|72547.3|72581.6|72561.6|72566.3|72546.3|759
1667918100000|2022-11-08 14:35:00|72567.4|72547.4|72596|72576|72597.9|72582.9|72567.4|72547.4|657
1667918400000|2022-11-08 14:40:00|72590.9|72580.9|72584.1|72564.1|72598.3|72583.6|72583.7|72563.7|793
1667918700000|2022-11-08 14:45:00|72584.2|72564.2|72580.7|72560.7|72605.1|72591.3|72575|72555|800
1667919000000|2022-11-08 14:50:00|72580.9|72560.9|72566.9|72546.9|72584.7|72564.7|72555.2|72535.2|788
1667919300000|2022-11-08 14:55:00|72567|72547|72541|72521|72568.8|72548.8|72540.2|72520.2|773
1667919600000|2022-11-08 15:00:00|72540.7|72520.7|72524.7|72504.7|72543.8|72523.8|72513.1|72493.1|790
1667919900000|2022-11-08 15:05:00|72524.8|72504.8|72447.4|72427.4|72526.7|72506.7|72446.6|72426.6|769
1667920200000|2022-11-08 15:10:00|72447.2|72427.2|72396.3|72376.3|72451.6|72431.6|72392.3|72372.3|927
1667920500000|2022-11-08 15:15:00|72395.4|72375.4|72333.3|72313.3|72406.8|72386.8|72326|72306|984
1667920800000|2022-11-08 15:20:00|72333.4|72313.4|72374.9|72354.9|72397.8|72377.8|72307.6|72287.6|947
1667921100000|2022-11-08 15:25:00|72374.7|72354.7|72371.3|72351.3|72385.1|72365.1|72333.6|72313.6|1027
1667921400000|2022-11-08 15:30:00|72369.7|72349.7|72297.2|72277.2|72375|72355|72281.9|72268.1|930
1667921700000|2022-11-08 15:35:00|72297.1|72277.1|72318.5|72298.5|72322.5|72302.5|72281.6|72266.9|927
1667922000000|2022-11-08 15:40:00|72318.7|72298.7|72265.6|72245.6|72341.3|72321.3|72264.7|72244.7|959
1667922300000|2022-11-08 15:45:00|72265.9|72245.9|72223.5|72203.5|72282.6|72262.6|72216.6|72203.5|835
1667922600000|2022-11-08 15:50:00|72223.6|72203.6|72285.8|72265.8|72297.1|72277.1|72218.1|72203|870
1667922900000|2022-11-08 15:55:00|72285.7|72265.7|72265.1|72245.1|72285.7|72265.7|72245.4|72229.7|751
1667923200000|2022-11-08 16:00:00|72265|72245|72250|72230|72288|72268|72248.9|72228.9|843
1667923500000|2022-11-08 16:05:00|72250.3|72230.3|72270.5|72250.5|72284.5|72264.5|72233.2|72213.2|916
1667923800000|2022-11-08 16:10:00|72269.9|72249.9|72225|72205|72269.9|72249.9|72220.7|72200.7|862
1667924100000|2022-11-08 16:15:00|72225.4|72205.4|72235.8|72215.8|72235.8|72215.8|72196.7|72181.1|688
1667924400000|2022-11-08 16:20:00|72236|72216|72237.6|72217.6|72257.5|72237.5|72225.3|72205.3|795
1667924700000|2022-11-08 16:25:00|72237.8|72217.8|72257.7|72237.7|72281|72261|72237.8|72217.8|868
1667925000000|2022-11-08 16:30:00|72257.8|72237.8|72255|72235|72281.9|72261.9|72240.9|72220.9|818
1667925300000|2022-11-08 16:35:00|72255.2|72235.2|72201.9|72181.9|72261.1|72241.1|72194.7|72174.7|743
1667925600000|2022-11-08 16:40:00|72202|72182|72219.8|72199.8|72223.3|72203.3|72189.3|72169.5|726
1667925900000|2022-11-08 16:45:00|72219.1|72199.1|72237.5|72217.5|72249.3|72229.3|72208.7|72188.7|752
1667926200000|2022-11-08 16:50:00|72237.4|72217.4|72248.4|72228.4|72264.8|72244.8|72232.3|72212.3|752
1667926500000|2022-11-08 16:55:00|72248.2|72228.2|72253.2|72233.2|72262.2|72242.2|72243.4|72223.4|699
1667926800000|2022-11-08 17:00:00|72253.3|72233.3|72259|72239|72259.5|72239.5|72246.9|72226.9|640
1667927100000|2022-11-08 17:05:00|72258.8|72238.8|72280.9|72260.9|72284.7|72264.7|72256.9|72236.9|699
1667927400000|2022-11-08 17:10:00|72280.8|72260.8|72346.9|72326.9|72346.9|72326.9|72280.8|72260.8|714
1667927700000|2022-11-08 17:15:00|72347|72327|72328.7|72308.7|72356.4|72336.4|72324.3|72304.3|902
1667928000000|2022-11-08 17:20:00|72328.6|72308.6|72319.4|72299.4|72333.8|72313.8|72300.4|72280.4|935
1667928300000|2022-11-08 17:25:00|72320.3|72300.3|72309.2|72289.2|72324.4|72304.4|72289.7|72269.7|932
1667928600000|2022-11-08 17:30:00|72310|72290|72313.9|72293.9|72324|72304|72289.5|72258.2|917
1667928900000|2022-11-08 17:35:00|72313.8|72293.8|72310.3|72290.3|72325.1|72305.1|72307.5|72287.5|893
1667929200000|2022-11-08 17:40:00|72311.6|72291.6|72332.8|72312.8|72339.3|72319.3|72308.3|72288.3|756
1667929500000|2022-11-08 17:45:00|72334.2|72314.2|72309.6|72289.6|72334.2|72314.2|72300.7|72280.7|797
1667929800000|2022-11-08 17:50:00|72309.7|72289.7|72334.6|72314.6|72343.8|72323.8|72308.2|72288.2|721
1667930100000|2022-11-08 17:55:00|72334.5|72314.5|72299.5|72279.5|72334.5|72314.5|72288|72268|702
1667930400000|2022-11-08 18:00:00|72299.4|72279.4|72285.5|72265.5|72307.3|72287.3|72275.5|72255.5|742
1667930700000|2022-11-08 18:05:00|72285.6|72265.6|72292.1|72272.1|72297.1|72277.1|72270|72250|803
1667931000000|2022-11-08 18:10:00|72291.7|72271.7|72285.5|72265.5|72304.1|72288.8|72283.6|72263.6|687
1667931300000|2022-11-08 18:15:00|72285.6|72265.6|72318.9|72298.9|72322.8|72302.8|72270.6|72251.5|810
1667931600000|2022-11-08 18:20:00|72318.1|72298.1|72368.4|72348.4|72416.2|72396.2|72318.1|72298.1|1008
1667931900000|2022-11-08 18:25:00|72368.2|72348.2|72417.3|72397.3|72438.2|72418.2|72367.6|72347.6|971
1667932200000|2022-11-08 18:30:00|72417.5|72397.5|72346.1|72326.1|72458.4|72438.4|72325.2|72305.2|1045
1667932500000|2022-11-08 18:35:00|72347.4|72327.4|72357.1|72337.1|72374.8|72354.8|72347.4|72327.4|797
1667932800000|2022-11-08 18:40:00|72356.3|72336.3|72338.3|72318.3|72361.6|72341.6|72328.8|72308.8|772
1667933100000|2022-11-08 18:45:00|72338.5|72318.5|72361.5|72341.5|72363|72343|72325.2|72305.2|880
1667933400000|2022-11-08 18:50:00|72361.6|72341.6|72353|72333|72374.9|72359.6|72340.4|72320.4|993
1667933700000|2022-11-08 18:55:00|72352.2|72332.2|72383.2|72363.2|72403.4|72383.4|72344.5|72324.5|1010
1667934000000|2022-11-08 19:00:00|72384.6|72364.6|72383.9|72363.9|72394.2|72374.2|72362.1|72342.1|971
1667934300000|2022-11-08 19:05:00|72384.8|72364.8|72406.6|72386.6|72418.1|72398.1|72377.5|72357.5|943
1667934600000|2022-11-08 19:10:00|72407.7|72387.7|72375.9|72355.9|72410.9|72390.9|72375.1|72355.1|932
1667934900000|2022-11-08 19:15:00|72377.1|72357.1|72398.3|72378.3|72398.3|72378.3|72355|72335|936
1667935200000|2022-11-08 19:20:00|72398.7|72378.7|72435.9|72415.9|72440.1|72420.1|72384.4|72364.4|948
1667935500000|2022-11-08 19:25:00|72434.5|72414.5|72448.2|72428.2|72474.7|72454.7|72422.7|72402.7|916
1667935800000|2022-11-08 19:30:00|72453.4|72433.4|72436.4|72416.4|72495.3|72475.3|72433.8|72413.8|1033
1667936100000|2022-11-08 19:35:00|72434.2|72414.2|72380|72360|72437.1|72417.1|72375.3|72355.3|982
1667936400000|2022-11-08 19:40:00|72379.6|72359.6|72371.5|72351.5|72391.9|72371.9|72361.8|72341.8|983
1667936700000|2022-11-08 19:45:00|72370.7|72350.7|72354.9|72334.9|72398.7|72378.7|72353.6|72333.6|960
1667937000000|2022-11-08 19:50:00|72354.8|72334.8|72339.8|72319.8|72355.1|72335.1|72287.5|72267.5|938
1667937300000|2022-11-08 19:55:00|72340.6|72320.6|72366.4|72346.4|72366.4|72346.4|72322.3|72302.3|934
1667937600000|2022-11-08 20:00:00|72366.2|72346.2|72335.3|72315.3|72367.2|72347.2|72316.7|72296.7|951
1667937900000|2022-11-08 20:05:00|72335.5|72315.5|72355|72335|72355.9|72335.9|72329.5|72309.5|841
1667938200000|2022-11-08 20:10:00|72355.1|72335.1|72318.1|72298.1|72356.5|72336.5|72315.8|72295.8|847
1667938500000|2022-11-08 20:15:00|72316.1|72296.1|72328|72308|72330|72310|72302.1|72282.1|859
1667938800000|2022-11-08 20:20:00|72327.7|72307.7|72342.6|72322.6|72345.7|72325.7|72313.2|72293.2|847
1667939100000|2022-11-08 20:25:00|72342.3|72322.3|72343.6|72323.6|72354.7|72334.7|72326.5|72306.5|841
1667939400000|2022-11-08 20:30:00|72343.4|72323.4|72321.1|72301.1|72350.2|72330.2|72298.9|72278.9|833
1667939700000|2022-11-08 20:35:00|72322|72302|72343.6|72323.6|72349.2|72329.2|72322|72302|885
1667940000000|2022-11-08 20:40:00|72343.4|72323.4|72349.6|72329.6|72355.2|72335.2|72342.2|72322.2|684
1667940300000|2022-11-08 20:45:00|72349.7|72329.7|72344.7|72324.7|72351.7|72331.7|72337.6|72317.6|631
1667940600000|2022-11-08 20:50:00|72342.3|72322.3|72367.2|72347.2|72367.2|72347.2|72339.2|72319.2|802
1667940900000|2022-11-08 20:55:00|72368.1|72348.1|72364.4|72344.4|72376.8|72356.8|72355.4|72335.4|659
1667941200000|2022-11-08 21:00:00|72364|72344|72354.3|72334.3|72371.9|72347.6|72353.7|72322|695
1667941500000|2022-11-08 21:05:00|72354.4|72334.4|72357.8|72337.8|72370.3|72340.3|72352|72324.7|843
1667941800000|2022-11-08 21:10:00|72358|72338|72365|72326.9|72373.4|72341.8|72353.1|72319.9|745
1667942100000|2022-11-08 21:15:00|72365.2|72327.1|72355.3|72335.3|72369.1|72340.5|72353|72308.5|527
1667942400000|2022-11-08 21:20:00|72355.4|72335.4|72360|72327.3|72367.5|72341|72352|72314.1|382
1667942700000|2022-11-08 21:25:00|72360.3|72327.6|72359.6|72327.3|72379.2|72337.9|72344.7|72302.8|415
1667943000000|2022-11-08 21:30:00|72359.5|72327.2|72357.7|72337.7|72367|72341.7|72351.6|72312.8|560
1667943300000|2022-11-08 21:35:00|72357.8|72337.8|72360.6|72340.6|72374.1|72342|72353.5|72311.9|260
1667943600000|2022-11-08 21:40:00|72359.3|72339.3|72361.4|72324.9|72388.1|72341|72350|72297.2|326
1667943900000|2022-11-08 21:45:00|72361.7|72324.5|72370.7|72319.1|72407.4|72349.3|72360|72295.2|354
1667944200000|2022-11-08 21:50:00|72370.5|72318.9|72381.6|72305.5|72392.3|72328.9|72359.9|72303.1|131
1667944500000|2022-11-08 21:55:00|72381.4|72307.9|72368.4|72249.4|72408.8|72327.4|72326|72226.7|355
1667944800000|2022-11-08 22:00:00|72362.4|72243.4|72365.4|72246.4|72372|72253|72360.3|72241.3|41
1667945100000|2022-11-08 22:05:00|72361.5|72242.5|72370.9|72251.9|72375.1|72256.1|72361.5|72242.5|43
1667945400000|2022-11-08 22:10:00|72370.8|72251.8|72392.9|72315.9|72395.6|72316.6|72367.2|72248.2|169
1667945700000|2022-11-08 22:15:00|72391.6|72316.1|72390|72316.3|72391.8|72326.9|72379.2|72312.9|70
1667946000000|2022-11-08 22:20:00|72390.1|72317.1|72390.9|72312|72394.3|72328.9|72376.3|72308.1|95
1667946300000|2022-11-08 22:25:00|72375.3|72330.1|72379.2|72326.6|72392|72333.4|72372.9|72310.6|80
1667946600000|2022-11-08 22:30:00|72374.9|72330.4|72373.9|72332.4|72381.1|72335.6|72372.1|72324.7|80
1667946900000|2022-11-08 22:35:00|72372.8|72333.1|72362.7|72342.7|72395|72343.5|72362.7|72309|130
1667947200000|2022-11-08 22:40:00|72372|72335.6|72464|72345|72465|72346|72362.5|72314.6|153
1667947500000|2022-11-08 22:45:00|72464.8|72345.8|72467.8|72348.8|72468.3|72349.3|72464|72345|75
1667947800000|2022-11-08 22:50:00|72467.3|72348.3|72468.7|72349.7|72468.9|72349.9|72466.8|72347.8|67
1667948100000|2022-11-08 22:55:00|72467.1|72348.1|72465.5|72346.5|72468.3|72349.3|72432.3|72313.3|91
1667948400000|2022-11-08 23:00:00|72464.8|72345.8|72459.9|72340.9|72470.8|72351.8|72453.7|72334.7|153
1667948700000|2022-11-08 23:05:00|72460|72341|72456.7|72337.7|72468|72349|72452.3|72333.3|108
1667949000000|2022-11-08 23:10:00|72460.9|72341.9|72410|72291|72469|72350|72400.7|72281.7|127
1667949300000|2022-11-08 23:15:00|72401.6|72282.6|72372.1|72253.1|72411|72292|72352.8|72233.8|171
1667949600000|2022-11-08 23:20:00|72376.6|72257.6|72395.3|72307|72448.7|72329.7|72370.2|72251.2|155
1667949900000|2022-11-08 23:25:00|72394.1|72306.9|72394.9|72304.7|72400.2|72315.5|72385.9|72279.4|160
1667950200000|2022-11-08 23:30:00|72394.7|72304.8|72374.9|72307.1|72398.6|72315.7|72371.7|72286.7|146
1667950500000|2022-11-08 23:35:00|72374.7|72307.3|72387.5|72311.7|72403.8|72318.9|72367.2|72284.7|197
1667950800000|2022-11-08 23:40:00|72387.6|72311.6|72390.9|72312.4|72403.9|72321.6|72383.4|72291|196
1667951100000|2022-11-08 23:45:00|72394.2|72304.6|72370.8|72350.8|72397.2|72352|72368.4|72304.6|639
1667951400000|2022-11-08 23:50:00|72370.9|72350.9|72375.5|72344.8|72385.1|72353.3|72367.5|72339.9|467
1667951700000|2022-11-08 23:55:00|72375.4|72345.1|72358|72323.7|72381.8|72353.5|72350.9|72316.6|454
1667952000000|2022-11-09 00:00:00|72358.5|72324.3|72368.5|72327.3|72371.4|72343.2|72347|72323.7|742
1667952300000|2022-11-09 00:05:00|72368.6|72328.1|72384.7|72364.7|72391.4|72368|72355.5|72326.3|640
1667952600000|2022-11-09 00:10:00|72384.6|72364.6|72384.6|72364.6|72393.8|72373.8|72381.4|72361.4|505
1667952900000|2022-11-09 00:15:00|72384.3|72364.3|72412.2|72392.2|72423.3|72403.3|72381.3|72361.3|494
1667953200000|2022-11-09 00:20:00|72412.1|72392.1|72390.1|72370.1|72412.9|72392.9|72390.1|72370.1|321
1667953500000|2022-11-09 00:25:00|72390.2|72370.2|72383.4|72363.4|72390.3|72370.3|72368.8|72348.8|397
1667953800000|2022-11-09 00:30:00|72383.3|72363.3|72373.5|72353.5|72383.3|72363.3|72363.9|72343.9|338
1667954100000|2022-11-09 00:35:00|72373.9|72353.9|72370.6|72350.6|72376.2|72356.2|72362.9|72342.9|330
1667954400000|2022-11-09 00:40:00|72370.5|72350.5|72396.8|72376.8|72396.8|72376.8|72365.7|72345.7|284
1667954700000|2022-11-09 00:45:00|72396.6|72376.6|72436.3|72416.3|72444|72424|72392.2|72372.2|598
1667955000000|2022-11-09 00:50:00|72436.2|72416.2|72420|72400|72437.3|72417.3|72415|72395|400
1667955300000|2022-11-09 00:55:00|72418.8|72398.8|72454.8|72434.8|72461.2|72441.2|72418.6|72398.6|488
1667955600000|2022-11-09 01:00:00|72454.6|72434.6|72448.9|72428.9|72486.1|72466.1|72427.6|72407.6|811
1667955900000|2022-11-09 01:05:00|72449|72429|72438.5|72418.5|72457.4|72437.4|72430.1|72410.1|559
1667956200000|2022-11-09 01:10:00|72437.1|72417.1|72431.2|72411.2|72441.6|72421.6|72417|72397|639
1667956500000|2022-11-09 01:15:00|72431|72411|72390.9|72370.9|72435.7|72415.7|72386.8|72366.8|525
1667956800000|2022-11-09 01:20:00|72390.7|72370.7|72413.3|72403.3|72420|72404.3|72382.9|72367.5|525
1667957100000|2022-11-09 01:25:00|72418.3|72398.3|72407.4|72387.4|72421.6|72404.3|72400.7|72380.7|486
1667957400000|2022-11-09 01:30:00|72406.9|72386.9|72456|72436|72457.4|72437.4|72359.6|72339.6|915
1667957700000|2022-11-09 01:35:00|72454.9|72434.9|72506.8|72486.8|72509.5|72489.5|72436.8|72416.8|833
1667958000000|2022-11-09 01:40:00|72507.7|72487.7|72515.3|72495.3|72540|72520|72501.6|72481.6|761
1667958300000|2022-11-09 01:45:00|72514.4|72494.4|72540.6|72520.6|72563.4|72543.4|72512.8|72492.8|740
1667958600000|2022-11-09 01:50:00|72540.7|72520.7|72522.4|72502.4|72546.9|72526.9|72507.7|72492.8|628
1667958900000|2022-11-09 01:55:00|72522.5|72502.5|72549.6|72529.6|72564.7|72544.7|72522.5|72502.5|741
1667959200000|2022-11-09 02:00:00|72549.5|72529.5|72553|72543|72553.2|72543.2|72526.6|72506.6|736
1667959500000|2022-11-09 02:05:00|72553.7|72543.7|72570.7|72550.7|72572.7|72558.4|72536.4|72518.1|793
1667959800000|2022-11-09 02:10:00|72570.5|72550.5|72597.4|72577.4|72622.2|72608.4|72554.8|72543|780
1667960100000|2022-11-09 02:15:00|72597.8|72577.8|72551.2|72541.2|72597.8|72577.8|72550.6|72538.5|838
1667960400000|2022-11-09 02:20:00|72552.1|72542.1|72565.2|72545.2|72595.8|72579.6|72546.9|72533|797
1667960700000|2022-11-09 02:25:00|72565.9|72545.9|72539.2|72529.2|72568|72550.8|72530.1|72515|785
1667961000000|2022-11-09 02:30:00|72539.1|72529.1|72556|72546|72596.1|72576.1|72537.5|72522.8|833
1667961300000|2022-11-09 02:35:00|72555.2|72545.2|72547.5|72537.5|72575.8|72561|72546.1|72536.1|685
1667961600000|2022-11-09 02:40:00|72547.2|72537.2|72551.3|72531.3|72573.3|72563.3|72544.2|72530.5|745
1667961900000|2022-11-09 02:45:00|72551.2|72531.2|72519.7|72499.7|72557.5|72542.3|72471.7|72451.7|808
1667962200000|2022-11-09 02:50:00|72519.6|72499.6|72522.4|72502.4|72542.2|72522.3|72509.7|72492.7|793
1667962500000|2022-11-09 02:55:00|72522.3|72502.3|72523.6|72513.6|72559.1|72539.1|72520.2|72502.2|748
1667962800000|2022-11-09 03:00:00|72523.7|72513.7|72504.4|72484.4|72527.1|72513.7|72474.6|72460.3|860
1667963100000|2022-11-09 03:05:00|72504.8|72484.8|72491.4|72471.4|72516.2|72496.2|72459.7|72439.7|726
1667963400000|2022-11-09 03:10:00|72491.1|72471.1|72502|72482|72516.8|72496.8|72469.2|72449.2|676
1667963700000|2022-11-09 03:15:00|72501.9|72481.9|72511|72491|72540.1|72520.1|72494|72477.7|601
1667964000000|2022-11-09 03:20:00|72511.1|72491.1|72496.6|72476.6|72512.8|72492.8|72484.1|72464.1|670
1667964300000|2022-11-09 03:25:00|72496.7|72476.7|72486.2|72466.2|72506.4|72486.4|72466.9|72451.2|656
1667964600000|2022-11-09 03:30:00|72485.8|72465.8|72523|72503|72534.1|72514.1|72482.2|72462.2|725
1667964900000|2022-11-09 03:35:00|72522.9|72502.9|72515.1|72495.1|72524.3|72504.3|72494.4|72474.4|714
1667965200000|2022-11-09 03:40:00|72514.9|72494.9|72501.1|72491.1|72515.1|72500|72496.3|72481|621
1667965500000|2022-11-09 03:45:00|72501.6|72491.6|72465.1|72445.1|72509.9|72495.4|72458.6|72443.6|615
1667965800000|2022-11-09 03:50:00|72465.3|72445.3|72490.2|72470.2|72491.3|72474.7|72460.6|72445.3|572
1667966100000|2022-11-09 03:55:00|72490.3|72470.3|72505.5|72485.5|72505.5|72490.5|72481.6|72463.2|709
1667966400000|2022-11-09 04:00:00|72504.1|72484.1|72512.6|72492.6|72521.6|72504.2|72487.4|72468.4|694
1667966700000|2022-11-09 04:05:00|72512.8|72492.8|72513.1|72493.1|72529.6|72512.3|72503.6|72484.1|752
1667967000000|2022-11-09 04:10:00|72513.4|72493.4|72515.2|72495.2|72535.6|72520.4|72497.4|72482.6|708
1667967300000|2022-11-09 04:15:00|72516.9|72496.9|72512.6|72502.6|72525.5|72510.2|72504.5|72490.5|725
1667967600000|2022-11-09 04:20:00|72513|72503|72498.8|72478.8|72519.1|72503.5|72498.5|72478.6|722
1667967900000|2022-11-09 04:25:00|72497.8|72477.8|72484.7|72464.7|72497.8|72478.9|72470.1|72455.6|673
1667968200000|2022-11-09 04:30:00|72484.8|72464.8|72470.6|72460.6|72493.1|72478.2|72459.1|72445.1|636
1667968500000|2022-11-09 04:35:00|72488.9|72468.9|72468.3|72458.3|72496.7|72478.9|72461.6|72451.6|757
1667968800000|2022-11-09 04:40:00|72468.4|72458.4|72458.3|72448.3|72492.9|72479.2|72457.9|72445.3|475
1667969100000|2022-11-09 04:45:00|72457.6|72447.6|72498.1|72488.1|72507.3|72492.2|72453.4|72438.2|561
1667969400000|2022-11-09 04:50:00|72498.2|72488.2|72516|72506|72526.4|72513.2|72498|72482.3|426
1667969700000|2022-11-09 04:55:00|72516.1|72506.1|72489.2|72469.2|72517.8|72506.4|72482.2|72467|549
1667970000000|2022-11-09 05:00:00|72489.1|72469.1|72489|72469|72521.2|72506.5|72481.2|72465.9|747
1667970300000|2022-11-09 05:05:00|72489.1|72469.1|72466.1|72446.1|72495|72477.5|72460.4|72445.3|733
1667970600000|2022-11-09 05:10:00|72466.4|72446.4|72454.8|72434.8|72472.7|72453.9|72444|72428.8|753
1667970900000|2022-11-09 05:15:00|72454.7|72434.7|72450.2|72430.2|72468.8|72448.8|72425.7|72405.7|736
1667971200000|2022-11-09 05:20:00|72453.1|72433.1|72483.6|72473.6|72506.7|72489.8|72453.1|72433.1|742
1667971500000|2022-11-09 05:25:00|72486.5|72466.5|72455.1|72435.1|72488.1|72473.6|72435.2|72415.2|671
1667971800000|2022-11-09 05:30:00|72455.2|72435.2|72457|72437|72461.4|72441.4|72435.5|72415.5|698
1667972100000|2022-11-09 05:35:00|72456.8|72436.8|72478.9|72458.9|72486.2|72470.6|72453.3|72433.3|767
1667972400000|2022-11-09 05:40:00|72478.8|72458.8|72476.5|72456.5|72503.5|72483.5|72463.8|72448.9|800
1667972700000|2022-11-09 05:45:00|72476.4|72456.4|72440.6|72430.6|72488.8|72473.3|72437.2|72421.3|801
1667973000000|2022-11-09 05:50:00|72440.9|72430.9|72475.1|72455.1|72479.9|72459.9|72437.4|72423.8|738
1667973300000|2022-11-09 05:55:00|72475.2|72455.2|72495.8|72475.8|72497|72482.9|72457.1|72437.6|739
1667973600000|2022-11-09 06:00:00|72496|72476|72503.5|72483.5|72506|72489.8|72478.3|72463.9|815
1667973900000|2022-11-09 06:05:00|72504.1|72484.1|72519.3|72499.3|72526.8|72512|72499|72479.2|760
1667974200000|2022-11-09 06:10:00|72519.2|72499.2|72536.2|72516.2|72540.6|72527.9|72507.2|72492.3|679
1667974500000|2022-11-09 06:15:00|72535.2|72515.2|72530.7|72510.7|72542.1|72527.4|72514.6|72500.5|707
1667974800000|2022-11-09 06:20:00|72531|72511|72512.5|72492.5|72533|72521.2|72504.1|72486.7|725
1667975100000|2022-11-09 06:25:00|72513.6|72493.6|72503.3|72493.3|72520.5|72504.8|72495.1|72480.5|665
1667975400000|2022-11-09 06:30:00|72503.4|72493.4|72509.4|72499.4|72523.1|72508.4|72502.1|72489.9|675
1667975700000|2022-11-09 06:35:00|72510.9|72500.9|72531.3|72521.3|72536.8|72523.1|72510.9|72498.2|666
1667976000000|2022-11-09 06:40:00|72531.2|72521.2|72527.6|72517.6|72551.8|72537.6|72526.5|72512.4|728
1667976300000|2022-11-09 06:45:00|72527.4|72517.4|72495.7|72485.7|72534.6|72522|72493.5|72483.5|551
1667976600000|2022-11-09 06:50:00|72495.2|72485.2|72520.3|72510.3|72527.4|72517.4|72494.2|72480.4|596
1667976900000|2022-11-09 06:55:00|72521.4|72511.4|72552.5|72542.5|72560.9|72547.4|72520.4|72510.4|730
1667977200000|2022-11-09 07:00:00|72552.4|72542.4|72522|72512|72553.3|72542.4|72521.5|72510.8|738
1667977500000|2022-11-09 07:05:00|72522.1|72512.1|72515.3|72505.3|72536.7|72521.4|72515.3|72505.3|685
1667977800000|2022-11-09 07:10:00|72514.5|72504.5|72523.6|72513.6|72532.6|72519.6|72505.2|72491.5|717
1667978100000|2022-11-09 07:15:00|72528.9|72508.9|72504.5|72494.5|72533.8|72520.1|72503|72493|589
1667978400000|2022-11-09 07:20:00|72504.6|72494.6|72526.9|72516.9|72539.8|72525.6|72502.7|72489.2|696
1667978700000|2022-11-09 07:25:00|72526.1|72516.1|72526|72516|72546.3|72532|72519.1|72506.7|657
1667979000000|2022-11-09 07:30:00|72524.8|72514.8|72536.4|72526.4|72539|72527.3|72506.4|72494.5|746
1667979300000|2022-11-09 07:35:00|72536.3|72526.3|72572.5|72562.5|72595.3|72585.3|72536.3|72526.3|777
1667979600000|2022-11-09 07:40:00|72572.4|72562.4|72564.7|72554.7|72579.7|72565.8|72549.6|72537.7|722
1667979900000|2022-11-09 07:45:00|72564.2|72554.2|72554|72534|72570.5|72556.9|72540.4|72526.1|781
1667980200000|2022-11-09 07:50:00|72553.8|72533.8|72512.4|72502.4|72556.7|72543.2|72509|72498.3|717
1667980500000|2022-11-09 07:55:00|72512.3|72502.3|72522.4|72512.4|72538.8|72525.7|72511.4|72499.5|811
1667980800000|2022-11-09 08:00:00|72522.2|72512.2|72485.8|72475.8|72531.7|72515.2|72471.7|72461.4|871
1667981100000|2022-11-09 08:05:00|72485.9|72475.9|72457.3|72447.3|72505.6|72488.4|72455.9|72443.7|909
1667981400000|2022-11-09 08:10:00|72456.6|72446.6|72460.6|72450.6|72484.7|72469.4|72452|72437.4|877
1667981700000|2022-11-09 08:15:00|72460.7|72450.7|72453.3|72443.3|72482.5|72468.1|72450.1|72435.5|801
1667982000000|2022-11-09 08:20:00|72459.4|72439.4|72403.7|72393.7|72460.5|72445.5|72378.4|72358.4|933
1667982300000|2022-11-09 08:25:00|72403.6|72393.6|72396.9|72386.9|72427.7|72412.5|72385.4|72365.4|854
1667982600000|2022-11-09 08:30:00|72397.1|72387.1|72410.6|72400.6|72417.9|72403.5|72362.5|72349.7|838
1667982900000|2022-11-09 08:35:00|72410.1|72400.1|72388.9|72368.9|72417.5|72403|72363.9|72352.7|824
1667983200000|2022-11-09 08:40:00|72389.2|72369.2|72395.8|72375.8|72407.2|72393|72378.6|72360.5|778
1667983500000|2022-11-09 08:45:00|72395.9|72375.9|72403.4|72383.4|72416.4|72401.1|72383.5|72367.5|911
1667983800000|2022-11-09 08:50:00|72403.2|72383.2|72447.9|72427.9|72456.8|72442.9|72395.9|72380.1|768
1667984100000|2022-11-09 08:55:00|72446.8|72426.8|72452.2|72442.2|72452.3|72442.3|72434.5|72419.7|661
1667984400000|2022-11-09 09:00:00|72451.7|72441.7|72467.2|72457.2|72483.7|72469.9|72443|72431.1|892
1667984700000|2022-11-09 09:05:00|72472.9|72452.9|72494.8|72484.8|72495.5|72485.5|72458|72439.5|813
1667985000000|2022-11-09 09:10:00|72494.6|72484.6|72502.2|72492.2|72514.3|72498.9|72478.2|72462.1|880
1667985300000|2022-11-09 09:15:00|72502.1|72492.1|72486|72466|72510.5|72496.8|72467.1|72453.4|835
1667985600000|2022-11-09 09:20:00|72485.9|72465.9|72483.4|72473.4|72496.7|72480.5|72470.6|72456.8|737
1667985900000|2022-11-09 09:25:00|72482.8|72472.8|72479|72469|72509.3|72495.2|72471.8|72456.8|861
1667986200000|2022-11-09 09:30:00|72481.3|72471.3|72502.1|72482.1|72510.3|72498.5|72470.2|72460.2|805
1667986500000|2022-11-09 09:35:00|72500.5|72480.5|72500.9|72490.9|72508.8|72498.8|72486.9|72470.5|749
1667986800000|2022-11-09 09:40:00|72501|72491|72486.3|72476.3|72508.3|72494.4|72480.6|72467.1|746
1667987100000|2022-11-09 09:45:00|72486.7|72476.7|72503.9|72493.9|72510.6|72500.6|72482|72468|842
1667987400000|2022-11-09 09:50:00|72503.7|72493.7|72490.3|72480.3|72505.6|72495.6|72477.8|72467.8|616
1667987700000|2022-11-09 09:55:00|72489.9|72479.9|72539.5|72519.5|72557.9|72543.1|72489.7|72479.7|593
1667988000000|2022-11-09 10:00:00|72538.6|72518.6|72540.9|72530.9|72556.2|72540.4|72525|72511.9|695
1667988300000|2022-11-09 10:05:00|72540.8|72530.8|72554.9|72534.9|72570.9|72550.9|72540.8|72526.1|577
1667988600000|2022-11-09 10:10:00|72554.6|72534.6|72568.4|72548.4|72568.7|72548.9|72542|72522.9|555
1667988900000|2022-11-09 10:15:00|72568.5|72548.5|72567|72557|72580|72564.7|72547.8|72532.3|735
1667989200000|2022-11-09 10:20:00|72566.6|72556.6|72582.2|72562.2|72586.4|72570|72557.1|72541.8|702
1667989500000|2022-11-09 10:25:00|72582.3|72562.3|72612.8|72592.8|72625.6|72614.5|72576.8|72561.2|774
1667989800000|2022-11-09 10:30:00|72612.6|72592.6|72647.3|72637.3|72674.7|72657.3|72612.6|72592.6|884
1667990100000|2022-11-09 10:35:00|72647.1|72637.1|72631.8|72611.8|72655.4|72640.6|72630.8|72610.8|876
1667990400000|2022-11-09 10:40:00|72631.3|72611.3|72646.3|72626.3|72656.2|72642.1|72614.2|72599.2|756
1667990700000|2022-11-09 10:45:00|72646.4|72626.4|72687.1|72677.1|72689.7|72677.1|72639.8|72622.3|792
1667991000000|2022-11-09 10:50:00|72687|72677|72639.2|72619.2|72688.5|72677|72634.8|72616.5|655
1667991300000|2022-11-09 10:55:00|72638.5|72618.5|72631|72611|72647|72632.3|72626.6|72607.2|824
1667991600000|2022-11-09 11:00:00|72630.5|72610.5|72622.8|72612.8|72634.6|72619.5|72619.8|72603.9|690
1667991900000|2022-11-09 11:05:00|72622.7|72612.7|72617.7|72597.7|72633.6|72620.3|72600.1|72585.7|621
1667992200000|2022-11-09 11:10:00|72617.8|72597.8|72614.9|72594.9|72621.2|72607.3|72603.9|72586.9|724
1667992500000|2022-11-09 11:15:00|72614.4|72594.4|72612.3|72592.3|72622.2|72611.1|72599.1|72586.8|586
1667992800000|2022-11-09 11:20:00|72612|72592|72628.4|72618.4|72632.2|72618.6|72597.6|72582.5|623
1667993100000|2022-11-09 11:25:00|72628.5|72618.5|72615.2|72595.2|72632.1|72618.8|72604.8|72587.4|620
1667993400000|2022-11-09 11:30:00|72615.1|72595.1|72611.2|72601.2|72623.8|72608.9|72601.4|72586.2|757
1667993700000|2022-11-09 11:35:00|72611.1|72601.1|72594.2|72584.2|72624.7|72613.1|72593.2|72583.2|701
1667994000000|2022-11-09 11:40:00|72598.7|72588.7|72645.5|72625.5|72647.9|72627.9|72598.7|72586.7|670
1667994300000|2022-11-09 11:45:00|72645.8|72625.8|72637.8|72617.8|72654.6|72634.6|72615.7|72598.2|787
1667994600000|2022-11-09 11:50:00|72637.9|72617.9|72645.1|72625.1|72652.7|72633|72626.7|72606.7|794
1667994900000|2022-11-09 11:55:00|72645.2|72625.2|72647.6|72637.6|72652.9|72639|72640.9|72623.4|547
1667995200000|2022-11-09 12:00:00|72647.8|72637.8|72638.5|72618.5|72651.7|72637.9|72621.3|72605.8|803
1667995500000|2022-11-09 12:05:00|72637.8|72617.8|72626.4|72606.4|72647.9|72632.5|72624.3|72606.3|670
1667995800000|2022-11-09 12:10:00|72627|72607|72633.5|72613.5|72649.6|72633.6|72617.3|72602.6|705
1667996100000|2022-11-09 12:15:00|72633.6|72613.6|72611.4|72601.4|72648.4|72638.4|72611.4|72596.7|763
1667996400000|2022-11-09 12:20:00|72611.3|72601.3|72659.9|72649.9|72664.3|72651.3|72610.9|72599.2|732
1667996700000|2022-11-09 12:25:00|72659.8|72649.8|72664.6|72644.6|72671.2|72653.7|72645.6|72625.6|805
1667997000000|2022-11-09 12:30:00|72663.9|72643.9|72653.4|72633.4|72664.6|72645.1|72623.1|72603.1|827
1667997300000|2022-11-09 12:35:00|72653.2|72633.2|72656.3|72636.3|72676.7|72659.1|72644.6|72624.6|869
1667997600000|2022-11-09 12:40:00|72656.2|72636.2|72644|72624|72660|72646.4|72628.3|72611.9|804
1667997900000|2022-11-09 12:45:00|72644.4|72624.4|72637.7|72617.7|72654.9|72639|72626|72610.3|851
1667998200000|2022-11-09 12:50:00|72637.5|72617.5|72632.2|72612.2|72639.9|72624.8|72619.3|72600|735
1667998500000|2022-11-09 12:55:00|72632.9|72612.9|72595.4|72575.4|72636.9|72620.2|72590.9|72572.8|869
1667998800000|2022-11-09 13:00:00|72595.2|72575.2|72614.4|72594.4|72642.2|72622.7|72591.2|72574.5|955
1667999100000|2022-11-09 13:05:00|72613.9|72593.9|72614.2|72594.2|72626.2|72608.6|72596.5|72579.9|931
1667999400000|2022-11-09 13:10:00|72613.4|72593.4|72637.7|72617.7|72639.8|72625.4|72595.9|72579.5|857
1667999700000|2022-11-09 13:15:00|72637.6|72617.6|72666.5|72646.5|72679.7|72666.2|72634.1|72617.6|908
1668000000000|2022-11-09 13:20:00|72666.7|72646.7|72670.7|72650.7|72681.6|72668.6|72650.2|72633.2|972
1668000300000|2022-11-09 13:25:00|72671.6|72651.6|72650|72630|72673.1|72658.5|72642.9|72622.9|996
1668000600000|2022-11-09 13:30:00|72648.5|72628.5|72585.8|72565.8|72648.5|72629.8|72585.1|72565.1|924
1668000900000|2022-11-09 13:35:00|72585.4|72565.4|72622.6|72602.6|72636.8|72621.8|72585.4|72565.4|897
1668001200000|2022-11-09 13:40:00|72623|72603|72551.6|72531.6|72623|72603.2|72543.3|72523.3|922
1668001500000|2022-11-09 13:45:00|72552.3|72532.3|72560.2|72540.2|72589.9|72569.9|72526|72506|1003
1668001800000|2022-11-09 13:50:00|72560.3|72540.3|72541.5|72521.5|72580.9|72553|72535.8|72515.8|1050
1668002100000|2022-11-09 13:55:00|72541.1|72521.1|72532.9|72512.9|72573.1|72553.1|72516.5|72496.5|1027
1668002400000|2022-11-09 14:00:00|72533.5|72513.5|72513.6|72493.6|72540.8|72520.8|72493.4|72477.2|893
1668002700000|2022-11-09 14:05:00|72513|72493|72488.2|72468.2|72541.1|72521.1|72466.2|72446.2|926
1668003000000|2022-11-09 14:10:00|72488.7|72468.7|72472.7|72452.7|72498.6|72478.6|72429.6|72409.6|928
1668003300000|2022-11-09 14:15:00|72472.8|72452.8|72516.1|72496.1|72519|72500.9|72472.8|72452.8|890
1668003600000|2022-11-09 14:20:00|72517|72497|72516.7|72496.7|72535.5|72515.5|72508.4|72488.4|887
1668003900000|2022-11-09 14:25:00|72516.9|72496.9|72542.6|72522.6|72560.5|72540.5|72516.6|72496.6|776
1668004200000|2022-11-09 14:30:00|72541.1|72521.1|72553.7|72533.7|72571.2|72551.2|72527.1|72507.1|1017
1668004500000|2022-11-09 14:35:00|72554.4|72534.4|72543.5|72523.5|72578.5|72558.5|72539|72519|1035
1668004800000|2022-11-09 14:40:00|72544.1|72524.1|72539.2|72519.2|72556.3|72536.3|72518.3|72498.3|1058
1668005100000|2022-11-09 14:45:00|72539.3|72519.3|72525.7|72505.7|72547.4|72527.4|72508.2|72488.2|1049
1668005400000|2022-11-09 14:50:00|72525.4|72505.4|72526.7|72506.7|72542.1|72522.1|72507|72491.4|954
1668005700000|2022-11-09 14:55:00|72526.5|72506.5|72510.3|72490.3|72542.1|72522.1|72483.5|72468.4|976
1668006000000|2022-11-09 15:00:00|72513.6|72493.6|72459.5|72439.5|72516.3|72496.3|72453.2|72433.2|1076
1668006300000|2022-11-09 15:05:00|72457.5|72437.5|72418.1|72398.1|72496|72476|72416.9|72396.9|1002
1668006600000|2022-11-09 15:10:00|72417.8|72397.8|72474.5|72454.5|72474.5|72454.5|72394.1|72374.1|1105
1668006900000|2022-11-09 15:15:00|72474.4|72454.4|72479.5|72459.5|72522.6|72502.6|72452.9|72432.9|1037
1668007200000|2022-11-09 15:20:00|72479.6|72459.6|72472.7|72452.7|72506.4|72486.4|72460.2|72440.2|992
1668007500000|2022-11-09 15:25:00|72472.8|72452.8|72541.3|72521.3|72544.5|72524.5|72466.8|72446.8|1068
1668007800000|2022-11-09 15:30:00|72540.4|72520.4|72591.8|72571.8|72602.8|72582.8|72534.7|72514.7|1072
1668008100000|2022-11-09 15:35:00|72592.4|72572.4|72601.7|72581.7|72617.2|72597.2|72583.6|72563.6|1051
1668008400000|2022-11-09 15:40:00|72602.1|72582.1|72628.8|72608.8|72650.6|72630.6|72589.6|72569.6|1054
1668008700000|2022-11-09 15:45:00|72628.9|72608.9|72635.6|72615.6|72652.2|72632.2|72606.2|72586.2|1020
1668009000000|2022-11-09 15:50:00|72635.2|72615.2|72661.6|72641.6|72664.8|72644.8|72634.7|72614.7|995
1668009300000|2022-11-09 15:55:00|72661.9|72641.9|72656.4|72636.4|72682.1|72662.1|72651.3|72631.3|994
1668009600000|2022-11-09 16:00:00|72656.2|72636.2|72649.2|72629.2|72659.4|72639.4|72627.2|72607.2|978
1668009900000|2022-11-09 16:05:00|72649.7|72629.7|72606.5|72586.5|72651.2|72631.2|72590.7|72570.7|988
1668010200000|2022-11-09 16:10:00|72606|72586|72617.9|72597.9|72626.8|72606.8|72596.3|72576.3|897
1668010500000|2022-11-09 16:15:00|72618.3|72598.3|72587.7|72567.7|72623.4|72603.4|72582.2|72564.9|897
1668010800000|2022-11-09 16:20:00|72587.3|72567.3|72599|72589|72608.3|72589|72578|72562.4|944
1668011100000|2022-11-09 16:25:00|72604.1|72584.1|72593.1|72573.1|72606.5|72586.5|72570.8|72550.8|832
1668011400000|2022-11-09 16:30:00|72592.9|72572.9|72603.4|72583.4|72621.2|72601.2|72592.5|72572.5|902
1668011700000|2022-11-09 16:35:00|72603.6|72583.6|72621.1|72601.1|72631.2|72611.2|72601.5|72581.5|890
1668012000000|2022-11-09 16:40:00|72621.5|72601.5|72605.4|72585.4|72625.5|72605.5|72595.4|72575.4|745
1668012300000|2022-11-09 16:45:00|72605.3|72585.3|72620.3|72600.3|72628.7|72608.7|72599.6|72579.6|766
1668012600000|2022-11-09 16:50:00|72620.1|72600.1|72630.7|72610.7|72634.5|72614.5|72605.9|72585.9|670
1668012900000|2022-11-09 16:55:00|72630.8|72610.8|72626.5|72606.5|72634|72614.3|72616.1|72596.1|830
1668013200000|2022-11-09 17:00:00|72625.9|72605.9|72609.6|72589.6|72630.8|72610.8|72608.3|72588.3|838
1668013500000|2022-11-09 17:05:00|72610.5|72590.5|72630.5|72610.5|72636.4|72616.4|72608.5|72588.5|723
1668013800000|2022-11-09 17:10:00|72630.6|72610.6|72634.5|72614.5|72637.7|72617.7|72623.8|72604.6|623
1668014100000|2022-11-09 17:15:00|72635|72615|72660|72640|72661.7|72641.7|72626|72606|814
1668014400000|2022-11-09 17:20:00|72661.5|72641.5|72672.8|72652.8|72673.6|72653.6|72654.1|72634.1|699
1668014700000|2022-11-09 17:25:00|72672.5|72652.5|72660.5|72640.5|72678.8|72658.8|72658.4|72638.4|697
1668015000000|2022-11-09 17:30:00|72660.9|72640.9|72623.1|72603.1|72662.4|72642.4|72622.9|72602.9|589
1668015300000|2022-11-09 17:35:00|72623.3|72603.3|72668.3|72648.3|72669.3|72649.3|72617.5|72597.5|604
1668015600000|2022-11-09 17:40:00|72667.2|72647.2|72666.6|72646.6|72675.9|72655.9|72656.5|72636.5|663
1668015900000|2022-11-09 17:45:00|72666.7|72646.7|72663.8|72643.8|72670.4|72650.4|72658.7|72638.7|689
1668016200000|2022-11-09 17:50:00|72663.9|72643.9|72663.1|72643.1|72664.6|72644.6|72650.1|72630.1|586
1668016500000|2022-11-09 17:55:00|72663.2|72643.2|72642.7|72622.7|72666.3|72649.5|72637.3|72619.9|555
1668016800000|2022-11-09 18:00:00|72642|72622|72662.8|72642.8|72682.7|72662.7|72631.4|72611.4|895
1668017100000|2022-11-09 18:05:00|72662.7|72642.7|72651.5|72631.5|72681.1|72661.1|72641.2|72621.2|968
1668017400000|2022-11-09 18:10:00|72651.8|72631.8|72667.4|72647.4|72682.1|72662.1|72651.4|72631.4|857
1668017700000|2022-11-09 18:15:00|72667.8|72647.8|72686|72666|72690.7|72674.5|72665.8|72645.8|815
1668018000000|2022-11-09 18:20:00|72686.5|72666.5|72704.6|72684.6|72712.4|72695.6|72681.9|72661.9|744
1668018300000|2022-11-09 18:25:00|72704.8|72684.8|72703.8|72683.8|72709|72689|72695.2|72675.2|715
1668018600000|2022-11-09 18:30:00|72704.3|72684.3|72736.3|72716.3|72738.9|72718.9|72704.3|72684.3|703
1668018900000|2022-11-09 18:35:00|72736.5|72716.5|72723|72703|72739.1|72719.1|72719.9|72700.9|740
1668019200000|2022-11-09 18:40:00|72723.6|72703.6|72716.1|72696.1|72736.3|72716.3|72716|72696|719
1668019500000|2022-11-09 18:45:00|72716|72696|72719.2|72709.2|72727.4|72710.6|72715.4|72695.4|670
1668019800000|2022-11-09 18:50:00|72719|72709|72726.8|72706.8|72732|72715.3|72716.5|72698.4|606
1668020100000|2022-11-09 18:55:00|72726.9|72706.9|72717.4|72697.4|72731.3|72711.8|72708.7|72693.3|555
1668020400000|2022-11-09 19:00:00|72717.5|72697.5|72723.5|72713.5|72738.1|72725.3|72710.9|72695.6|642
1668020700000|2022-11-09 19:05:00|72724.1|72714.1|72734.5|72714.5|72738.4|72723.6|72721.4|72705.8|609
1668021000000|2022-11-09 19:10:00|72734.2|72714.2|72732.7|72712.7|72759.6|72744.5|72724.4|72709.5|736
1668021300000|2022-11-09 19:15:00|72732.2|72712.2|72722|72702|72739.1|72722.1|72715.4|72698.8|731
1668021600000|2022-11-09 19:20:00|72722.3|72702.3|72726.7|72706.7|72734.3|72715.8|72713.3|72693.3|708
1668021900000|2022-11-09 19:25:00|72726.6|72706.6|72723|72703|72730.5|72710.5|72708|72693.1|640
1668022200000|2022-11-09 19:30:00|72722.6|72702.6|72762.9|72742.9|72783.7|72763.7|72719.9|72701.6|690
1668022500000|2022-11-09 19:35:00|72762.6|72742.6|72804.2|72784.2|72808.4|72788.4|72759.3|72739.3|690
1668022800000|2022-11-09 19:40:00|72803.4|72783.4|72753.3|72733.3|72810|72790|72744.2|72724.2|760
1668023100000|2022-11-09 19:45:00|72754.1|72734.1|72785.8|72765.8|72801.3|72786.4|72752.6|72732.6|665
1668023400000|2022-11-09 19:50:00|72785.9|72765.9|72772.8|72762.8|72807.1|72787.1|72767|72751.5|856
1668023700000|2022-11-09 19:55:00|72778|72758|72773.5|72753.5|72788.8|72768.8|72772.9|72752.9|691
1668024000000|2022-11-09 20:00:00|72773.6|72753.6|72742.6|72722.6|72782.4|72762.4|72739|72719|745
1668024300000|2022-11-09 20:05:00|72742.9|72722.9|72721.5|72701.5|72744|72724|72710.1|72695|566
1668024600000|2022-11-09 20:10:00|72722.2|72702.2|72751.5|72731.5|72752.1|72736.1|72719.6|72700.2|489
1668024900000|2022-11-09 20:15:00|72751.4|72731.4|72735.1|72725.1|72754.8|72737.7|72734.9|72719.4|469
1668025200000|2022-11-09 20:20:00|72735.2|72725.2|72742.3|72722.3|72746.8|72726.8|72723.6|72708.4|613
1668025500000|2022-11-09 20:25:00|72742.2|72722.2|72742.3|72722.3|72751|72731|72741.2|72721.2|622
1668025800000|2022-11-09 20:30:00|72742|72722|72731.7|72711.7|72751.5|72731.5|72726.9|72711.2|510
1668026100000|2022-11-09 20:35:00|72731.5|72711.5|72740.6|72720.6|72742.1|72722.1|72731.5|72711.5|583
1668026400000|2022-11-09 20:40:00|72740.5|72720.5|72764.5|72744.5|72766|72750.5|72740.4|72720.5|512
1668026700000|2022-11-09 20:45:00|72763.7|72743.7|72760.9|72740.9|72769|72754.1|72753.6|72733.6|600
1668027000000|2022-11-09 20:50:00|72760.2|72740.2|72750.2|72730.2|72760.2|72740.2|72730.4|72710.4|731
1668027300000|2022-11-09 20:55:00|72750.1|72730.1|72754.9|72734.9|72760.3|72744.9|72750.1|72730.1|658
1668027600000|2022-11-09 21:00:00|72754.8|72734.8|72754|72734|72757|72737|72749.9|72729.9|675
1668027900000|2022-11-09 21:05:00|72754.2|72734.2|72753|72733|72759.2|72739.2|72751.2|72731.2|628
1668028200000|2022-11-09 21:10:00|72753.1|72733.1|72745.5|72725.5|72753.1|72733.1|72742.2|72721.3|439
1668028500000|2022-11-09 21:15:00|72746.2|72726.2|72750.5|72730.5|72772|72734.4|72746.2|72720.9|660
1668028800000|2022-11-09 21:20:00|72750.9|72730.9|72751.5|72731.5|72772.1|72733.8|72748.3|72720.9|570
1668029100000|2022-11-09 21:25:00|72751.8|72731.8|72751|72731|72772|72734.5|72748.8|72720.9|578
1668029400000|2022-11-09 21:30:00|72750.5|72730.5|72752.4|72732.4|72772.1|72735|72748.9|72721|484
1668029700000|2022-11-09 21:35:00|72752.5|72732.5|72757.5|72724|72760.5|72734.5|72737.5|72715.7|412
1668030000000|2022-11-09 21:40:00|72757.7|72723.9|72732.6|72712.6|72772|72732.7|72732.4|72708.2|323
1668030300000|2022-11-09 21:45:00|72732.7|72712.7|72736.6|72716.6|72756.9|72723|72729.2|72696.6|218
1668030600000|2022-11-09 21:50:00|72736.7|72716.7|72730.2|72710.2|72746.1|72716.7|72728.2|72699.5|136
1668030900000|2022-11-09 21:55:00|72730.1|72710.1|72757.4|72713|72757.4|72713|72725.7|72696.2|170
1668031200000|2022-11-09 22:00:00|72760|72712.7|72739.1|72704.1|72783.2|72732|72737|72701.2|62
1668031500000|2022-11-09 22:05:00|72736.6|72703.1|72729.6|72709.6|72744.9|72710.6|72729.6|72694.8|50
1668031800000|2022-11-09 22:10:00|72729.9|72709.9|72728.5|72708.5|72743.3|72709.9|72727.5|72695.7|69
1668032100000|2022-11-09 22:15:00|72728.4|72708.4|72733.4|72703.3|72735.2|72708.7|72728|72702|35
1668032400000|2022-11-09 22:20:00|72733.6|72701.9|72735|72702.7|72735.5|72708.7|72728.5|72701.2|44
1668032700000|2022-11-09 22:25:00|72728.6|72708.6|72731.3|72700.7|72740.2|72708.7|72726|72697.6|95
1668033000000|2022-11-09 22:30:00|72726.8|72706.8|72726.5|72706.5|72738.8|72707.8|72725.1|72695.1|99
1668033300000|2022-11-09 22:35:00|72726.6|72706.6|72733|72699.4|72735.9|72707.3|72725.6|72696.9|75
1668033600000|2022-11-09 22:40:00|72733.4|72699.7|72726.3|72706.3|72734.5|72708.6|72725.2|72698|84
1668033900000|2022-11-09 22:45:00|72726.2|72706.2|72726.5|72706.5|72738|72706.9|72725.6|72694.8|127
1668034200000|2022-11-09 22:50:00|72726.4|72706.4|72731.7|72698.7|72734.4|72706.9|72725.2|72697.4|55
1668034500000|2022-11-09 22:55:00|72731.3|72698.4|72790|72710|72809.3|72722.1|72726.2|72682.1|112
1668034800000|2022-11-09 23:00:00|72807.6|72692.8|72778.1|72701.3|72813.6|72730.7|72750.7|72679.2|346
1668035100000|2022-11-09 23:05:00|72786.4|72700.9|72779.8|72686.6|72796.2|72738.4|72758.4|72673.3|539
1668035400000|2022-11-09 23:10:00|72795.7|72702.3|72788.4|72706.5|72803.2|72746.6|72766.6|72671.5|427
1668035700000|2022-11-09 23:15:00|72795.5|72694.4|72752.4|72706.5|72800.1|72712.2|72750.1|72676.5|138
1668036000000|2022-11-09 23:20:00|72754.1|72706.6|72758.1|72703.6|72773.1|72708.4|72749|72691.3|100
1668036300000|2022-11-09 23:25:00|72756.4|72705.7|72755.6|72705.3|72763.2|72709|72751.5|72697.6|118
1668036600000|2022-11-09 23:30:00|72754.5|72706.6|72757.6|72713.9|72763.8|72713.9|72751|72693.9|81
1668036900000|2022-11-09 23:35:00|72754.8|72706.6|72752.1|72707.2|72763.7|72714.5|72751.3|72699.5|100
1668037200000|2022-11-09 23:40:00|72751.9|72708.4|72750.9|72706.2|72760.6|72714.2|72749.4|72695.6|95
1668037500000|2022-11-09 23:45:00|72753.8|72707.3|72712.3|72676.1|72759.1|72711.3|72702.3|72675.8|247
1668037800000|2022-11-09 23:50:00|72712.4|72676|72709.9|72689.9|72727.1|72696.2|72703.1|72657.9|307
1668038100000|2022-11-09 23:55:00|72710|72690|72727.4|72682.5|72732.9|72698.1|72707.7|72679.7|286
1668038400000|2022-11-10 00:00:00|72726.9|72687.1|72707.3|72687.3|72726.9|72698.5|72707.1|72687.1|331
1668038700000|2022-11-10 00:05:00|72709.4|72689.4|72709.5|72689.5|72715.4|72695.4|72703.4|72684.7|246
1668039000000|2022-11-10 00:10:00|72709.1|72689.1|72738.2|72718.2|72739.6|72719.6|72703.9|72686.5|288
1668039300000|2022-11-10 00:15:00|72738.3|72718.3|72720.9|72700.9|72738.4|72718.4|72720.9|72700.9|244
1668039600000|2022-11-10 00:20:00|72720.8|72700.8|72724|72704|72728.4|72708.4|72718|72698|280
1668039900000|2022-11-10 00:25:00|72723.9|72703.9|72667.7|72647.7|72726.6|72706.6|72664.4|72642.8|571
1668040200000|2022-11-10 00:30:00|72666.6|72646.6|72667.5|72647.5|72671.1|72651.1|72656.7|72636.7|357
1668040500000|2022-11-10 00:35:00|72666.1|72646.1|72622.3|72602.3|72668.5|72648.5|72621.6|72601.6|386
1668040800000|2022-11-10 00:40:00|72622.2|72602.2|72647.7|72627.7|72649.5|72629.5|72616.5|72596.5|396
1668041100000|2022-11-10 00:45:00|72647.6|72627.6|72672.8|72652.8|72673.3|72653.3|72647.6|72627.6|427
1668041400000|2022-11-10 00:50:00|72672.3|72652.3|72677.8|72657.8|72700.6|72680.6|72672.2|72652.2|507
1668041700000|2022-11-10 00:55:00|72677.6|72657.6|72662.6|72642.6|72678.5|72658.5|72661.6|72641.6|441
1668042000000|2022-11-10 01:00:00|72662.8|72642.8|72636.6|72616.6|72674.7|72654.7|72634.6|72614.6|663
1668042300000|2022-11-10 01:05:00|72635.3|72615.3|72609.5|72589.5|72635.3|72615.3|72599.8|72579.8|675
1668042600000|2022-11-10 01:10:00|72610.7|72590.7|72630.2|72610.2|72631.2|72611.2|72610|72590|598
1668042900000|2022-11-10 01:15:00|72630.4|72610.4|72624.8|72604.8|72657.3|72637.3|72622.7|72602.7|668
1668043200000|2022-11-10 01:20:00|72624.9|72604.9|72630.3|72610.3|72649|72629|72624.2|72604.2|536
1668043500000|2022-11-10 01:25:00|72630.2|72610.2|72618.4|72598.4|72630.6|72610.6|72605|72585|698
1668043800000|2022-11-10 01:30:00|72618.6|72598.6|72649.2|72629.2|72650|72634.7|72612|72592|793
1668044100000|2022-11-10 01:35:00|72649.1|72629.1|72676.7|72656.7|72691.7|72677.6|72637.9|72623.5|889
1668044400000|2022-11-10 01:40:00|72676.6|72656.6|72689.3|72669.3|72696.2|72679.8|72666.5|72647.1|814
1668044700000|2022-11-10 01:45:00|72689.1|72669.1|72698.8|72678.8|72726.6|72706.6|72684.8|72664.8|791
1668045000000|2022-11-10 01:50:00|72699.3|72679.3|72706.3|72686.3|72719.6|72704.2|72687.8|72667.8|819
1668045300000|2022-11-10 01:55:00|72706.4|72686.4|72719.3|72699.3|72733.8|72719.2|72689.2|72669.2|843
1668045600000|2022-11-10 02:00:00|72719|72699|72740.1|72720.1|72755.8|72741.3|72707.6|72692.7|849
1668045900000|2022-11-10 02:05:00|72739.9|72719.9|72778.6|72758.6|72802.9|72782.9|72738.6|72719.9|889
1668046200000|2022-11-10 02:10:00|72778.4|72758.4|72759.6|72739.6|72788.3|72770.8|72740.8|72720.8|852
1668046500000|2022-11-10 02:15:00|72759.4|72739.4|72769.4|72749.4|72777.2|72757.2|72724.7|72704.7|893
1668046800000|2022-11-10 02:20:00|72769.3|72749.3|72798|72778|72800.7|72780.7|72761.5|72741.5|784
1668047100000|2022-11-10 02:25:00|72798.1|72778.1|72741.1|72721.1|72799.9|72779.9|72736.3|72716.3|865
1668047400000|2022-11-10 02:30:00|72740.5|72720.5|72739.3|72719.3|72751.5|72731.5|72718.8|72705.7|742
1668047700000|2022-11-10 02:35:00|72739.2|72719.2|72725.9|72705.9|72757.1|72738.5|72725.1|72705.9|828
1668048000000|2022-11-10 02:40:00|72725.6|72705.6|72720.6|72700.6|72748.9|72734.8|72712.4|72692.4|730
1668048300000|2022-11-10 02:45:00|72720.7|72700.7|72753.3|72733.3|72761.9|72744.7|72720.7|72700.7|655
1668048600000|2022-11-10 02:50:00|72753|72733|72759.2|72739.2|72773.8|72753.8|72730|72711.7|719
1668048900000|2022-11-10 02:55:00|72758.8|72738.8|72729.4|72719.4|72760.3|72740.3|72719.7|72704.1|701
1668049200000|2022-11-10 03:00:00|72729.7|72719.7|72730.8|72710.8|72758|72742.5|72724.9|72709.7|673
1668049500000|2022-11-10 03:05:00|72730.3|72710.3|72688.4|72668.4|72735.3|72718.1|72665.4|72649.6|827
1668049800000|2022-11-10 03:10:00|72689.5|72669.5|72702.7|72682.7|72713|72693|72677.7|72657.7|833
1668050100000|2022-11-10 03:15:00|72702.6|72682.6|72685.8|72675.8|72705.3|72685.3|72672.3|72652.3|649
1668050400000|2022-11-10 03:20:00|72686.2|72676.2|72687.5|72677.5|72714.1|72694.1|72676.6|72662.9|728
1668050700000|2022-11-10 03:25:00|72687.4|72677.4|72697.6|72687.6|72707.3|72692.5|72687.3|72674.3|684
1668051000000|2022-11-10 03:30:00|72697.5|72687.5|72698.3|72678.3|72707.7|72692.3|72689.6|72675.3|478
1668051300000|2022-11-10 03:35:00|72698.5|72678.5|72698.6|72678.6|72704|72689|72691.5|72677.1|473
1668051600000|2022-11-10 03:40:00|72698.7|72678.7|72670.1|72660.1|72704.6|72692.9|72668.2|72654.1|559
1668051900000|2022-11-10 03:45:00|72670.2|72660.2|72650.3|72640.3|72679.3|72660.9|72641.9|72624.8|681
1668052200000|2022-11-10 03:50:00|72655.2|72645.2|72673.1|72653.1|72686.3|72666.3|72651.6|72635.7|701
1668052500000|2022-11-10 03:55:00|72673.2|72653.2|72667.8|72647.8|72682.5|72662.5|72652.3|72634.1|663
1668052800000|2022-11-10 04:00:00|72667.9|72647.9|72655.4|72635.4|72672.7|72652.7|72641.2|72626|610
1668053100000|2022-11-10 04:05:00|72655.1|72635.1|72655.8|72635.8|72666.3|72646.3|72652.1|72633.9|644
1668053400000|2022-11-10 04:10:00|72655.7|72635.7|72654|72644|72657.4|72645.2|72650.6|72634.4|513
1668053700000|2022-11-10 04:15:00|72654.1|72644.1|72687.6|72667.6|72694.1|72674.1|72642.1|72627.7|585
1668054000000|2022-11-10 04:20:00|72687.7|72667.7|72682.1|72662.1|72692.4|72675.6|72677.5|72661.3|664
1668054300000|2022-11-10 04:25:00|72682.4|72662.4|72679.8|72659.8|72682.4|72665.5|72660.5|72645.7|381
1668054600000|2022-11-10 04:30:00|72679.1|72659.1|72682.9|72662.9|72691.3|72671.3|72669.2|72649.2|681
1668054900000|2022-11-10 04:35:00|72683.2|72663.2|72668|72648|72683.8|72666.6|72649.7|72630.9|545
1668055200000|2022-11-10 04:40:00|72667.8|72647.8|72650.4|72630.4|72671.1|72655|72648.7|72628.8|517
1668055500000|2022-11-10 04:45:00|72650.3|72630.3|72633.3|72623.3|72661.7|72641.7|72628.8|72611.6|527
1668055800000|2022-11-10 04:50:00|72633.4|72623.4|72630.7|72620.7|72650.4|72633.4|72627.5|72612.8|445
1668056100000|2022-11-10 04:55:00|72630.6|72620.6|72599|72579|72634.2|72620.8|72588.4|72568.4|638
1668056400000|2022-11-10 05:00:00|72599.1|72579.1|72599.4|72579.4|72627.4|72612.7|72573.5|72560.2|846
1668056700000|2022-11-10 05:05:00|72599.3|72579.3|72537.5|72517.5|72601.9|72581.9|72520.4|72500.4|896
1668057000000|2022-11-10 05:10:00|72537.4|72517.4|72505.5|72485.5|72538.9|72522.3|72496|72481.3|792
1668057300000|2022-11-10 05:15:00|72505|72485|72501.4|72481.4|72519.5|72499.5|72487.4|72467.4|768
1668057600000|2022-11-10 05:20:00|72500.9|72480.9|72529.8|72509.8|72545|72525|72494.7|72480.2|764
1668057900000|2022-11-10 05:25:00|72530|72510|72523.4|72503.4|72541.5|72525.1|72491.3|72476.1|835
1668058200000|2022-11-10 05:30:00|72523.5|72503.5|72535.8|72515.8|72549.9|72529.9|72515|72496.2|856
1668058500000|2022-11-10 05:35:00|72535.4|72515.4|72542.2|72522.2|72554.7|72536.7|72521.8|72506.3|818
1668058800000|2022-11-10 05:40:00|72542|72522|72548.2|72528.2|72571.9|72554.3|72518.6|72498.6|791
1668059100000|2022-11-10 05:45:00|72547|72527|72536.4|72516.4|72547.2|72527.2|72506.1|72486.1|847
1668059400000|2022-11-10 05:50:00|72536.7|72516.7|72551.8|72531.8|72565.2|72545.2|72516.1|72496.1|850
1668059700000|2022-11-10 05:55:00|72551.7|72531.7|72535.3|72515.3|72562.9|72542.9|72528.8|72508.8|858
1668060000000|2022-11-10 06:00:00|72534.1|72514.1|72520.1|72500.1|72566.4|72546.4|72491.4|72471.4|886
1668060300000|2022-11-10 06:05:00|72519.9|72499.9|72547.7|72527.7|72555|72535|72517.8|72497.8|738
1668060600000|2022-11-10 06:10:00|72548.2|72528.2|72527|72517|72549.9|72531.3|72525|72508.5|710
1668060900000|2022-11-10 06:15:00|72526.8|72516.8|72560.7|72540.7|72561.8|72548.4|72526|72511.9|730
1668061200000|2022-11-10 06:20:00|72559.2|72539.2|72569.8|72549.8|72580.9|72565.8|72553.4|72537|703
1668061500000|2022-11-10 06:25:00|72568.3|72548.3|72583.2|72563.2|72585.2|72574|72567.5|72547.5|659
1668061800000|2022-11-10 06:30:00|72583|72563|72569.4|72559.4|72592.7|72575.9|72566.1|72551.2|686
1668062100000|2022-11-10 06:35:00|72568.8|72558.8|72512.1|72492.1|72573.7|72558.8|72503|72484.4|806
1668062400000|2022-11-10 06:40:00|72513.1|72493.1|72514.8|72494.8|72532.1|72514.1|72503.9|72489.9|631
1668062700000|2022-11-10 06:45:00|72514.7|72494.7|72504.8|72484.8|72514.9|72498.8|72489.7|72476.8|702
1668063000000|2022-11-10 06:50:00|72505.1|72485.1|72552.6|72542.6|72559.2|72545|72499.7|72480.7|770
1668063300000|2022-11-10 06:55:00|72556.9|72536.9|72529.4|72509.4|72560.4|72545.8|72515.1|72495.8|808
1668063600000|2022-11-10 07:00:00|72531.1|72511.1|72546.1|72526.1|72550.5|72533.3|72529.5|72510.5|784
1668063900000|2022-11-10 07:05:00|72546.7|72526.7|72557.3|72537.3|72566.4|72548.3|72539.9|72519.9|751
1668064200000|2022-11-10 07:10:00|72557.4|72537.4|72568.8|72548.8|72585.8|72570|72554.2|72534.2|777
1668064500000|2022-11-10 07:15:00|72569.3|72549.3|72541.4|72521.4|72570.5|72551.6|72538.9|72518.9|668
1668064800000|2022-11-10 07:20:00|72541.9|72521.9|72577.9|72557.9|72600.5|72584|72537.6|72521.7|842
1668065100000|2022-11-10 07:25:00|72577.3|72557.3|72610.8|72590.8|72616.6|72596.8|72561.8|72545.3|877
1668065400000|2022-11-10 07:30:00|72611.1|72591.1|72606.5|72586.5|72612.7|72597.2|72590.6|72570.6|853
1668065700000|2022-11-10 07:35:00|72606.2|72586.2|72602.7|72582.7|72626|72609.9|72570.2|72556.2|784
1668066000000|2022-11-10 07:40:00|72603.8|72583.8|72593.6|72573.6|72622.3|72604.8|72585.7|72568.8|704
1668066300000|2022-11-10 07:45:00|72593.3|72573.3|72598.9|72588.9|72605.1|72590.2|72566.3|72551.8|757
1668066600000|2022-11-10 07:50:00|72599|72589|72581.1|72571.1|72608|72593.2|72574.6|72558.2|693
1668066900000|2022-11-10 07:55:00|72581.2|72571.2|72591.9|72581.9|72598|72583|72559.5|72544.4|739
1668067200000|2022-11-10 08:00:00|72597.2|72577.2|72474.5|72454.5|72604.3|72588.5|72452.5|72432.5|1028
1668067500000|2022-11-10 08:05:00|72473.7|72453.7|72491.1|72471.1|72513.2|72493.2|72440.9|72420.9|897
1668067800000|2022-11-10 08:10:00|72490.6|72470.6|72542.3|72522.3|72549.8|72529.8|72479.7|72459.7|881
1668068100000|2022-11-10 08:15:00|72542.5|72522.5|72547.3|72527.3|72555.9|72535.9|72516.6|72496.6|752
1668068400000|2022-11-10 08:20:00|72547|72527|72578.1|72558.1|72591.4|72576.1|72531.8|72511.8|740
1668068700000|2022-11-10 08:25:00|72578.2|72558.2|72571.6|72551.6|72591.9|72572.1|72554.3|72537.6|842
1668069000000|2022-11-10 08:30:00|72572.5|72552.5|72574.9|72554.9|72593.4|72579.4|72568.4|72550.2|816
1668069300000|2022-11-10 08:35:00|72574.7|72554.7|72573.1|72553.1|72583.7|72563.7|72561.4|72541.4|760
1668069600000|2022-11-10 08:40:00|72573.2|72553.2|72546.7|72526.7|72577.5|72558.5|72538.8|72521.3|732
1668069900000|2022-11-10 08:45:00|72546.8|72526.8|72563.1|72543.1|72568|72548|72543.2|72523.2|729
1668070200000|2022-11-10 08:50:00|72563.2|72543.2|72570.8|72550.8|72588.1|72568.1|72560.3|72540.9|825
1668070500000|2022-11-10 08:55:00|72570.3|72550.3|72556.1|72536.1|72577|72557|72543.4|72523.4|767
1668070800000|2022-11-10 09:00:00|72556.4|72536.4|72576.1|72556.1|72596.4|72576.4|72550.4|72530.4|843
1668071100000|2022-11-10 09:05:00|72576|72556|72585|72565|72590.5|72572.1|72572.8|72552.8|722
1668071400000|2022-11-10 09:10:00|72585.1|72565.1|72588.7|72568.7|72592.4|72578.5|72571.8|72553.4|764
1668071700000|2022-11-10 09:15:00|72588.1|72568.1|72608.2|72588.2|72615.7|72598.6|72583.4|72568.1|744
1668072000000|2022-11-10 09:20:00|72608.1|72588.1|72594|72574|72609.2|72594.1|72588.5|72571|724
1668072300000|2022-11-10 09:25:00|72593.9|72573.9|72608.3|72588.3|72608.8|72594|72580.9|72564.6|697
1668072600000|2022-11-10 09:30:00|72608.2|72588.2|72592.4|72572.4|72608.9|72593.8|72584.3|72569.3|632
1668072900000|2022-11-10 09:35:00|72587.6|72577.6|72582.3|72562.3|72603|72588.7|72575.2|72558|740
1668073200000|2022-11-10 09:40:00|72582.4|72562.4|72561.6|72541.6|72586.8|72570.2|72551.2|72531.2|811
1668073500000|2022-11-10 09:45:00|72561.8|72541.8|72575.5|72555.5|72576.7|72556.7|72554.7|72534.7|802
1668073800000|2022-11-10 09:50:00|72575.6|72555.6|72552.7|72532.7|72577.6|72557.6|72546.3|72526.3|800
1668074100000|2022-11-10 09:55:00|72552.8|72532.8|72564.7|72544.7|72571|72551|72552.3|72532.3|639
1668074400000|2022-11-10 10:00:00|72564.9|72544.9|72551.1|72531.1|72576.6|72556.6|72545.3|72525.3|642
1668074700000|2022-11-10 10:05:00|72551|72531|72574.1|72554.1|72581.5|72561.5|72546.4|72526.4|585
1668075000000|2022-11-10 10:10:00|72574.2|72554.2|72592|72572|72594.5|72576.9|72574.2|72554.2|449
1668075300000|2022-11-10 10:15:00|72592.4|72572.4|72636.4|72616.4|72649.8|72629.8|72572.6|72554.8|886
1668075600000|2022-11-10 10:20:00|72637|72617|72676.6|72656.6|72677.3|72657.3|72636.6|72616.6|876
1668075900000|2022-11-10 10:25:00|72676.9|72656.9|72656.7|72636.7|72678.8|72658.8|72640.4|72623|850
1668076200000|2022-11-10 10:30:00|72656.5|72636.5|72645|72625|72656.5|72638.2|72631.4|72611.4|799
1668076500000|2022-11-10 10:35:00|72644.6|72624.6|72649.7|72629.7|72670.3|72653.6|72642.4|72624.5|889
1668076800000|2022-11-10 10:40:00|72650|72630|72625.3|72605.3|72651.6|72631.6|72619.2|72599.2|867
1668077100000|2022-11-10 10:45:00|72625.4|72605.4|72646.4|72626.4|72653.2|72633.2|72612.2|72595.9|827
1668077400000|2022-11-10 10:50:00|72646.5|72626.5|72665.2|72645.2|72666.6|72646.6|72639.3|72619.3|714
1668077700000|2022-11-10 10:55:00|72666.2|72646.2|72593.1|72573.1|72678.4|72658.4|72586.3|72561.8|741
1668078000000|2022-11-10 11:00:00|72592.6|72572.6|72683.8|72663.8|72689.8|72669.8|72537.8|72515.6|1017
1668078300000|2022-11-10 11:05:00|72684|72664|72685.6|72665.6|72698.2|72678.2|72682.2|72662.2|747
1668078600000|2022-11-10 11:10:00|72685.7|72665.7|72654.8|72634.8|72685.8|72665.8|72649.5|72629.5|670
1668078900000|2022-11-10 11:15:00|72654.9|72634.9|72635.6|72615.6|72661.3|72641.3|72633.8|72613.8|579
1668079200000|2022-11-10 11:20:00|72635.9|72615.9|72631.1|72611.1|72636.9|72616.9|72620.8|72600.8|562
1668079500000|2022-11-10 11:25:00|72631.2|72611.2|72628.7|72608.7|72666.8|72646.8|72622.9|72602.9|694
1668079800000|2022-11-10 11:30:00|72628.8|72608.8|72623.2|72603.2|72634.5|72614.5|72603.3|72583.3|679
1668080100000|2022-11-10 11:35:00|72622.5|72602.5|72589|72569|72631.1|72611.1|72584.9|72564.9|773
1668080400000|2022-11-10 11:40:00|72588.9|72568.9|72576.2|72556.2|72592.5|72572.5|72559.7|72539.7|800
1668080700000|2022-11-10 11:45:00|72576.6|72556.6|72585.4|72565.4|72586.5|72566.5|72567.3|72547.3|735
1668081000000|2022-11-10 11:50:00|72585.3|72565.3|72595.4|72575.4|72609.7|72589.7|72575.6|72555.6|823
1668081300000|2022-11-10 11:55:00|72596.3|72576.3|72656.4|72636.4|72662.2|72642.2|72590.9|72570.9|891
1668081600000|2022-11-10 12:00:00|72655|72635|72635.7|72615.7|72670.3|72650.3|72624.5|72604.5|769
1668081900000|2022-11-10 12:05:00|72635.6|72615.6|72637|72617|72644.6|72624.6|72615|72595|805
1668082200000|2022-11-10 12:10:00|72637.2|72617.2|72644.7|72624.7|72653.4|72633.4|72629.5|72609.5|812
1668082500000|2022-11-10 12:15:00|72645|72625|72695.6|72675.6|72699.3|72679.3|72641.7|72621.7|807
1668082800000|2022-11-10 12:20:00|72693|72673|72650.8|72630.8|72696.7|72676.7|72645.3|72625.3|814
1668083100000|2022-11-10 12:25:00|72651|72631|72657.6|72637.6|72673.3|72653.3|72639.3|72619.3|860
1668083400000|2022-11-10 12:30:00|72657.8|72637.8|72635.6|72615.6|72662.6|72642.6|72631.6|72611.6|874
1668083700000|2022-11-10 12:35:00|72635.9|72615.9|72640.7|72620.7|72642.6|72622.6|72623|72605.2|661
1668084000000|2022-11-10 12:40:00|72641.6|72621.6|72584.2|72564.2|72643.6|72623.6|72582.3|72562.8|812
1668084300000|2022-11-10 12:45:00|72584.3|72564.3|72588.2|72568.2|72599.3|72579.3|72573.7|72556.3|722
1668084600000|2022-11-10 12:50:00|72588.3|72568.3|72585.3|72565.3|72592.1|72576.3|72566.5|72546.5|868
1668084900000|2022-11-10 12:55:00|72586.1|72566.1|72538.3|72518.3|72586.2|72566.2|72534.7|72514.7|814
1668085200000|2022-11-10 13:00:00|72539.6|72519.6|72590|72570|72591.9|72573.9|72536.3|72516.3|992
1668085500000|2022-11-10 13:05:00|72589.9|72569.9|72609.9|72589.9|72623.2|72603.2|72589.5|72569.5|893
1668085800000|2022-11-10 13:10:00|72610|72590|72586.3|72566.3|72613|72593|72576.4|72556.4|875
1668086100000|2022-11-10 13:15:00|72587.1|72567.1|72539.7|72519.7|72611.3|72591.3|72532.5|72512.5|979
1668086400000|2022-11-10 13:20:00|72539.8|72519.8|72509.3|72489.3|72541.4|72521.4|72509|72489|891
1668086700000|2022-11-10 13:25:00|72509.2|72489.2|72562.4|72449.1|72562.4|72505|72463.8|72440.5|928
1668087000000|2022-11-10 13:30:00|72567.4|72450|72052.9|72012.2|72568|72462.6|72029.3|72000.3|846
1668087300000|2022-11-10 13:35:00|72048.3|72009|71924.1|71904.1|72054.8|72026.9|71915.4|71887.8|842
1668087600000|2022-11-10 13:40:00|71923.7|71903.7|71875.7|71855.7|71958.1|71938.1|71875.7|71855.7|825
1668087900000|2022-11-10 13:45:00|71874.6|71854.6|71836.2|71805.7|71898.9|71878.9|71800.6|71780.6|803
1668088200000|2022-11-10 13:50:00|71830.8|71810.8|71968.7|71948.7|72002.4|71967.2|71830.8|71808|812
1668088500000|2022-11-10 13:55:00|71979.3|71947.7|71982.8|71962.8|72138.2|72082.2|71966|71946|801
1668088800000|2022-11-10 14:00:00|71983.4|71963.4|72008.1|71988.1|72012.8|71992.8|71940.7|71920.7|753
1668089100000|2022-11-10 14:05:00|72005.4|71985.4|71996.2|71976.2|72075.4|72050.6|71993|71973|785
1668089400000|2022-11-10 14:10:00|71996.3|71976.3|71978.3|71958.3|71996.4|71976.4|71936.7|71916.7|781
1668089700000|2022-11-10 14:15:00|71979.5|71959.5|72009|71989|72079.6|72059.6|71979.5|71959.5|779
1668090000000|2022-11-10 14:20:00|72007.5|71987.5|72005.8|71985.8|72057.6|72030.5|71999.2|71979.2|771
1668090300000|2022-11-10 14:25:00|72004.6|71984.6|71972.9|71952.9|72015.3|71995.3|71944.5|71902.8|802
1668090600000|2022-11-10 14:30:00|71972.2|71952.2|71982.4|71962.4|72007.2|71980.2|71958.4|71938.4|789
1668090900000|2022-11-10 14:35:00|71982.7|71962.7|71941.1|71901.8|71983.2|71963.2|71917.8|71890.2|833
1668091200000|2022-11-10 14:40:00|71935.4|71903.3|71931.2|71911.2|71980.5|71952.6|71913|71888.2|821
1668091500000|2022-11-10 14:45:00|71931.3|71911.3|71812|71792|71947.9|71911.8|71808.1|71788.1|797
1668091800000|2022-11-10 14:50:00|71811.8|71791.8|71794.6|71774.6|71832.8|71812.8|71793.4|71773.4|745
1668092100000|2022-11-10 14:55:00|71794.9|71774.9|71821.9|71801.9|71838.7|71818.7|71793.6|71773.6|719
1668092400000|2022-11-10 15:00:00|71821.8|71801.8|71878.4|71858.4|71888.8|71863|71813.5|71793.5|724
1668092700000|2022-11-10 15:05:00|71878.5|71858.5|71824.4|71804.4|71901.1|71881.1|71817.2|71797.2|698
1668093000000|2022-11-10 15:10:00|71824.3|71804.3|71892.8|71872.8|71893.7|71873.7|71820|71800|785
1668093300000|2022-11-10 15:15:00|71893|71873|71879.9|71859.9|71894.2|71874.2|71865.1|71845.1|774
1668093600000|2022-11-10 15:20:00|71879.8|71859.8|71846.4|71826.4|71888.6|71868.6|71840.3|71820.3|763
1668093900000|2022-11-10 15:25:00|71847.3|71827.3|71821.9|71801.9|71865.6|71845.6|71819.8|71799.8|789
1668094200000|2022-11-10 15:30:00|71821.8|71801.8|71824|71804|71854.2|71834.2|71816.5|71796.5|756
1668094500000|2022-11-10 15:35:00|71824.7|71804.7|71812|71792|71839.4|71819.4|71798.5|71778.5|735
1668094800000|2022-11-10 15:40:00|71812.6|71792.6|71810.1|71790.1|71820.2|71800.2|71793.1|71773.1|712
1668095100000|2022-11-10 15:45:00|71813.3|71793.3|71798.5|71778.5|71825.7|71805.7|71793.5|71773.5|705
1668095400000|2022-11-10 15:50:00|71798.8|71778.8|71790.4|71770.4|71804.6|71784.6|71781.1|71761.1|631
1668095700000|2022-11-10 15:55:00|71790.6|71770.6|71778.3|71758.3|71794|71774|71775|71755|614
1668096000000|2022-11-10 16:00:00|71778.4|71758.4|71713.9|71693.9|71790.7|71770.7|71707.4|71687.4|740
1668096300000|2022-11-10 16:05:00|71714.4|71694.4|71758.4|71738.4|71758.4|71738.4|71680.7|71660.7|764
1668096600000|2022-11-10 16:10:00|71761.6|71741.6|71760.2|71740.2|71775.1|71755.1|71739.7|71717.8|732
1668096900000|2022-11-10 16:15:00|71760|71740|71863.8|71843.8|71880.1|71860.1|71757.3|71737.3|785
1668097200000|2022-11-10 16:20:00|71863.7|71843.7|71852.1|71832.1|71881.6|71861.6|71840.2|71820.2|716
1668097500000|2022-11-10 16:25:00|71854.1|71834.1|71869.1|71849.1|71896.7|71876.7|71854.1|71834.1|733
1668097800000|2022-11-10 16:30:00|71866.7|71846.7|71815.9|71795.9|71882.2|71862.2|71800.4|71780.4|721
1668098100000|2022-11-10 16:35:00|71815.7|71795.7|71806.6|71786.6|71863.8|71843.8|71802.1|71782.1|717
1668098400000|2022-11-10 16:40:00|71806.9|71786.9|71855.5|71835.5|71862.1|71842.1|71790|71770|729
1668098700000|2022-11-10 16:45:00|71855.4|71835.4|71838.9|71818.9|71858.2|71838.2|71810.5|71790.5|730
1668099000000|2022-11-10 16:50:00|71840.8|71820.8|71779.8|71759.8|71844.5|71824.5|71775.3|71755.3|738
1668099300000|2022-11-10 16:55:00|71780.5|71760.5|71795.7|71775.7|71797.3|71777.3|71750.2|71730.2|706
1668099600000|2022-11-10 17:00:00|71794.2|71774.2|71773.7|71753.7|71805.6|71785.6|71761.4|71741.4|644
1668099900000|2022-11-10 17:05:00|71774|71754|71799.9|71779.9|71800.9|71780.9|71757.8|71737.8|642
1668100200000|2022-11-10 17:10:00|71802|71782|71825.4|71805.4|71852.7|71832.7|71801.6|71781.6|722
1668100500000|2022-11-10 17:15:00|71825.8|71805.8|71833.8|71813.8|71849.2|71829.2|71815|71795|697
1668100800000|2022-11-10 17:20:00|71833.4|71813.4|71878.2|71858.2|71901.2|71881.2|71832.7|71812.7|705
1668101100000|2022-11-10 17:25:00|71875.9|71855.9|71853.5|71833.5|71890.5|71870.5|71851.9|71831.9|640
1668101400000|2022-11-10 17:30:00|71854.2|71834.2|71895.8|71875.8|71915.1|71895.1|71854.2|71834.2|695
1668101700000|2022-11-10 17:35:00|71896.5|71876.5|71913.3|71893.3|71917|71897|71875.2|71855.2|696
1668102000000|2022-11-10 17:40:00|71913.8|71893.8|71925.3|71905.3|71948.7|71928.7|71906.6|71886.6|749
1668102300000|2022-11-10 17:45:00|71926.2|71906.2|71945|71925|71962|71942|71924.3|71904.3|676
1668102600000|2022-11-10 17:50:00|71945.1|71925.1|71938.8|71918.8|71954.7|71934.7|71928.9|71908.9|685
1668102900000|2022-11-10 17:55:00|71938.6|71918.6|71936.1|71916.1|71944.7|71924.7|71927.3|71907.3|599
1668103200000|2022-11-10 18:00:00|71937|71917|71858.9|71838.9|71937|71917|71833.4|71792|726
1668103500000|2022-11-10 18:05:00|71858.7|71838.7|71837|71817|71877.6|71857.6|71836.1|71816.1|718
1668103800000|2022-11-10 18:10:00|71836.5|71816.5|71748|71728|71839.2|71819.2|71730.6|71710.6|678
1668104100000|2022-11-10 18:15:00|71747.9|71727.9|71785|71765|71823.1|71803.1|71727.4|71707.4|745
1668104400000|2022-11-10 18:20:00|71784.9|71764.9|71819.1|71799.1|71826.3|71806.3|71781.8|71761.8|689
1668104700000|2022-11-10 18:25:00|71820|71800|71820.9|71800.9|71849.2|71829.2|71793|71773|721
1668105000000|2022-11-10 18:30:00|71819.4|71799.4|71827.9|71807.9|71847.3|71827.3|71794.7|71774.7|728
1668105300000|2022-11-10 18:35:00|71828.1|71808.1|71828.8|71808.8|71855.9|71835.9|71825.3|71805.3|629
1668105600000|2022-11-10 18:40:00|71829|71809|71777.1|71757.1|71842.6|71822.6|71773.4|71753.4|685
1668105900000|2022-11-10 18:45:00|71776.8|71756.8|71792.6|71772.6|71794.2|71774.2|71765.6|71745.6|650
1668106200000|2022-11-10 18:50:00|71793.9|71773.9|71797.5|71777.5|71833.7|71813.7|71789.6|71769.6|622
1668106500000|2022-11-10 18:55:00|71797.1|71777.1|71751.8|71731.8|71801.9|71781.9|71746.7|71726.7|657
1668106800000|2022-11-10 19:00:00|71752.5|71732.5|71746.6|71726.6|71760|71740|71735.4|71715.4|651
1668107100000|2022-11-10 19:05:00|71746.7|71726.7|71739.7|71719.7|71753.1|71733.1|71737|71719.5|574
1668107400000|2022-11-10 19:10:00|71739.1|71719.1|71733.3|71713.3|71752.5|71732.5|71729.6|71711.9|524
1668107700000|2022-11-10 19:15:00|71732.5|71712.5|71736.6|71716.6|71737.3|71721.3|71726.7|71708.8|433
1668108000000|2022-11-10 19:20:00|71736.2|71716.2|71712.6|71692.6|71746.6|71726.6|71711.5|71691.5|456
1668108300000|2022-11-10 19:25:00|71712.9|71692.9|71723.5|71703.5|71726.2|71706.2|71694.8|71674.8|421
1668108600000|2022-11-10 19:30:00|71723.6|71703.6|71727.3|71707.3|71740.2|71720.2|71710.2|71690.2|478
1668108900000|2022-11-10 19:35:00|71727.4|71707.4|71732.1|71712.1|71738|71718|71705.6|71685.6|476
1668109200000|2022-11-10 19:40:00|71732|71712|71698.9|71678.9|71733.3|71713.3|71698.6|71678.6|591
1668109500000|2022-11-10 19:45:00|71699.5|71679.5|71655.8|71635.8|71705.5|71685.5|71648.1|71628.1|577
1668109800000|2022-11-10 19:50:00|71655.9|71635.9|71645.5|71625.5|71666.7|71646.7|71643|71623|530
1668110100000|2022-11-10 19:55:00|71643.3|71623.3|71645.5|71625.5|71666.9|71646.9|71642.7|71622.7|630
1668110400000|2022-11-10 20:00:00|71645.7|71625.7|71656.2|71636.2|71668.3|71648.3|71633.3|71613.3|587
1668110700000|2022-11-10 20:05:00|71656.3|71636.3|71632.1|71612.1|71657.2|71637.2|71627.1|71610.4|534
1668111000000|2022-11-10 20:10:00|71632.2|71612.2|71642.7|71622.7|71644.7|71624.7|71627.5|71612.1|539
1668111300000|2022-11-10 20:15:00|71643.7|71623.7|71618.6|71598.6|71650|71630|71612.9|71594|567
1668111600000|2022-11-10 20:20:00|71618.5|71598.5|71608.5|71588.5|71626.8|71606.8|71602.8|71582.8|578
1668111900000|2022-11-10 20:25:00|71608|71588|71606.5|71586.5|71627.2|71607.2|71602.7|71583.7|506
1668112200000|2022-11-10 20:30:00|71606.6|71586.6|71613.1|71593.1|71616.3|71596.3|71597|71582.1|482
1668112500000|2022-11-10 20:35:00|71613.2|71593.2|71586.3|71566.3|71613.3|71593.3|71577.1|71557.1|516
1668112800000|2022-11-10 20:40:00|71585.9|71565.9|71578|71558|71591.7|71571.7|71570.7|71554.6|562
1668113100000|2022-11-10 20:45:00|71578.4|71558.4|71574.8|71554.8|71581.6|71561.6|71566.7|71546.7|470
1668113400000|2022-11-10 20:50:00|71575.1|71555.1|71567.1|71547.1|71577.4|71561.3|71558.2|71542.3|513
1668113700000|2022-11-10 20:55:00|71566.8|71546.8|71566.5|71546.5|71590.1|71570.1|71557.8|71543.1|616
1668114000000|2022-11-10 21:00:00|71567.4|71547.4|71549.4|71529.4|71571.7|71551.7|71548.6|71528.6|464
1668114300000|2022-11-10 21:05:00|71549.2|71529.2|71531.6|71511.6|71549.6|71530.1|71526.8|71506.8|228
1668114600000|2022-11-10 21:10:00|71531.4|71511.4|71518|71498|71541.8|71516.3|71511.3|71491.3|561
1668114900000|2022-11-10 21:15:00|71518.1|71498.1|71544.4|71524.4|71546.1|71526.1|71518.1|71498.1|359
1668115200000|2022-11-10 21:20:00|71544.8|71524.8|71551.9|71531.9|71607.7|71549|71533.2|71500.6|471
1668115500000|2022-11-10 21:25:00|71552.4|71532.4|71568|71529|71605.9|71548.7|71548.3|71511.2|672
1668115800000|2022-11-10 21:30:00|71566.4|71527.9|71543.7|71523.7|71566.9|71546.3|71542|71515.1|364
1668116100000|2022-11-10 21:35:00|71543.6|71523.6|71548.2|71516.3|71553.4|71526.7|71505.8|71478.5|537
1668116400000|2022-11-10 21:40:00|71548.3|71516.5|71539.9|71500.8|71553.7|71521.3|71508.1|71482.1|542
1668116700000|2022-11-10 21:45:00|71548.9|71501|71535|71502.6|71556.7|71508.8|71528.1|71486.5|307
1668117000000|2022-11-10 21:50:00|71540|71502.9|71555.8|71480|71557.2|71506.5|71532.9|71480|323
1668117300000|2022-11-10 21:55:00|71560.3|71481.9|71554.8|71489|71576.4|71502.2|71507.1|71468.2|318
1668117600000|2022-11-10 22:00:00|71554.3|71488.6|71568|71483.9|71570.4|71488.6|71554.3|71476.6|42
1668117900000|2022-11-10 22:05:00|71568.3|71483.1|71555.8|71492.1|71569.6|71505.1|71552.4|71483.1|53
1668118200000|2022-11-10 22:10:00|71556.5|71492.2|71559.5|71485.3|71565.4|71494.8|71551.3|71484.6|85
1668118500000|2022-11-10 22:15:00|71552.5|71492.9|71551.2|71494.1|71563.1|71499.5|71546.4|71483.8|74
1668118800000|2022-11-10 22:20:00|71550|71495.9|71559.6|71484.9|71565.2|71496.7|71550|71480.3|50
1668119100000|2022-11-10 22:25:00|71560.1|71484|71562.5|71484.6|71563.6|71500.7|71547.1|71480.3|38
1668119400000|2022-11-10 22:30:00|71562.6|71484.7|71577|71512|71584.9|71519.6|71543.4|71484.7|112
1668119700000|2022-11-10 22:35:00|71575.8|71512.9|71585.6|71506.1|71589|71513.8|71575.8|71493.9|101
1668120000000|2022-11-10 22:40:00|71587|71503.8|71595.2|71522.2|71603.5|71532.5|71580.9|71503.8|60
1668120300000|2022-11-10 22:45:00|71586.4|71522.3|71593.9|71529.3|71605.7|71540.1|71580.5|71515.1|110
1668120600000|2022-11-10 22:50:00|71586|71536.4|71589.4|71527.6|71596.4|71541.2|71583.4|71521.2|82
1668120900000|2022-11-10 22:55:00|71589.2|71528.6|71587.3|71495|71638.8|71554.2|71584.3|71483.9|179
1668121200000|2022-11-10 23:00:00|71588|71487.8|71590.4|71490.5|71610.6|71533.5|71575.9|71470.7|203
1668121500000|2022-11-10 23:05:00|71598.4|71490|71593.5|71502|71610.1|71510.2|71584.9|71482.8|146
1668121800000|2022-11-10 23:10:00|71592.1|71491|71595.3|71524.5|71611|71543.7|71585.2|71475|115
1668122100000|2022-11-10 23:15:00|71595.8|71528.8|71596.2|71525.4|71611.4|71535.5|71593.2|71507.6|173
1668122400000|2022-11-10 23:20:00|71597.3|71525.9|71590.9|71492.2|71609.4|71533.6|71586.9|71484.3|190
1668122700000|2022-11-10 23:25:00|71605.8|71490.9|71594.8|71500.6|71609.1|71510.3|71582.7|71477.9|159
1668123000000|2022-11-10 23:30:00|71594|71506.2|71590.6|71489.3|71601.1|71507.6|71574.4|71483.9|271
1668123300000|2022-11-10 23:35:00|71590.2|71488.9|71591.2|71496.4|71605.7|71534.3|71561.1|71483.6|227
1668123600000|2022-11-10 23:40:00|71591.7|71496.3|71583.6|71497.1|71604.1|71505.8|71575|71487.7|143
1668123900000|2022-11-10 23:45:00|71585.6|71503.8|71578.8|71505.6|71612.7|71540.2|71577.9|71487.6|158
1668124200000|2022-11-10 23:50:00|71593.1|71498.1|71588|71527.9|71599.6|71527.9|71577.4|71497.7|180
1668124500000|2022-11-10 23:55:00|71586.7|71526.2|71601.5|71544.1|71604.4|71565.2|71579.5|71513.3|165
1668124800000|2022-11-11 00:00:00|71589.4|71555.7|71599.7|71565.1|71603.3|71571.8|71578.5|71551.9|183
1668125100000|2022-11-11 00:05:00|71597.4|71565.9|71557.8|71521|71601.2|71570.6|71542.8|71510.1|355
1668125400000|2022-11-11 00:10:00|71557.7|71519.9|71600.9|71541.3|71606.1|71567.9|71552|71517.2|399
1668125700000|2022-11-11 00:15:00|71603|71537.3|71618.5|71598.5|71631.2|71599.6|71592.1|71537.2|307
1668126000000|2022-11-11 00:20:00|71618.7|71598.7|71608.5|71588.5|71629.2|71603.2|71597.2|71570.3|345
1668126300000|2022-11-11 00:25:00|71608.2|71588.2|71629|71609|71637.9|71617.9|71594.9|71574.9|407
1668126600000|2022-11-11 00:30:00|71629.7|71609.7|71627.2|71607.2|71634.6|71614.6|71596.5|71563|548
1668126900000|2022-11-11 00:35:00|71627.7|71607.7|71695.3|71675.3|71700.7|71680.7|71623.6|71603.6|468
1668127200000|2022-11-11 00:40:00|71695.1|71675.1|71705.4|71685.4|71708|71688|71677.9|71657.9|365
1668127500000|2022-11-11 00:45:00|71704.5|71684.5|71673.8|71653.8|71745.2|71725.2|71672.3|71646|583
1668127800000|2022-11-11 00:50:00|71673.4|71653.4|71666.5|71646.5|71677.3|71657.3|71651.2|71622.9|616
1668128100000|2022-11-11 00:55:00|71666.9|71646.9|71644.4|71624.4|71670.3|71650.3|71642|71622|624
1668128400000|2022-11-11 01:00:00|71643.4|71623.4|71646.5|71626.5|71679.2|71653.1|71620|71600|763
1668128700000|2022-11-11 01:05:00|71645.7|71625.7|71677.5|71657.5|71688.6|71668.6|71629.7|71609.7|642
1668129000000|2022-11-11 01:10:00|71676.4|71656.4|71644.3|71594.4|71690.4|71670.4|71569.9|71536|733
1668129300000|2022-11-11 01:15:00|71644.2|71602.8|71634.3|71614.3|71689|71662.5|71606.2|71563.5|655
1668129600000|2022-11-11 01:20:00|71634.4|71614.4|71613|71593|71652.3|71632.3|71597.1|71577.1|645
1668129900000|2022-11-11 01:25:00|71612.8|71592.8|71612.5|71592.5|71634.1|71614.1|71598.6|71578.6|619
1668130200000|2022-11-11 01:30:00|71612.6|71592.6|71720.1|71700.1|71728.6|71708.6|71612.6|71592.6|728
1668130500000|2022-11-11 01:35:00|71719.6|71699.6|71816.1|71796.1|71858.9|71833.9|71707.3|71687.3|749
1668130800000|2022-11-11 01:40:00|71816|71796|71856.3|71836.3|71871.1|71851.1|71799.6|71774.1|685
1668131100000|2022-11-11 01:45:00|71863.6|71843.6|71835.2|71815.2|71872.1|71852.1|71722.7|71655.8|711
1668131400000|2022-11-11 01:50:00|71834.8|71814.8|71878.5|71858.5|71879|71859|71833.8|71813.8|642
1668131700000|2022-11-11 01:55:00|71878.6|71858.6|71895|71875|71899.5|71879.5|71856|71836|613
1668132000000|2022-11-11 02:00:00|71894.7|71874.7|71826.8|71806.8|71894.7|71874.7|71790.5|71770.5|676
1668132300000|2022-11-11 02:05:00|71828.8|71808.8|71776.4|71756.4|71839|71819|71763|71743|635
1668132600000|2022-11-11 02:10:00|71776|71756|71784.3|71764.3|71785.8|71765.8|71757.3|71737.3|587
1668132900000|2022-11-11 02:15:00|71784.5|71764.5|71816.7|71796.7|71849.2|71829.2|71784.4|71764.4|688
1668133200000|2022-11-11 02:20:00|71820.8|71800.8|71787.3|71767.3|71821.1|71801.1|71779.4|71759.4|703
1668133500000|2022-11-11 02:25:00|71787.4|71767.4|71759.6|71739.6|71793.3|71773.3|71754.8|71734.8|690
1668133800000|2022-11-11 02:30:00|71759.1|71739.1|71757.1|71737.1|71781.9|71761.9|71747.2|71729.9|619
1668134100000|2022-11-11 02:35:00|71757.4|71737.4|71701.2|71681.2|71762|71742|71691.5|71671.5|671
1668134400000|2022-11-11 02:40:00|71701.1|71681.1|71771.6|71751.6|71774.8|71754.8|71701.1|71681.1|671
1668134700000|2022-11-11 02:45:00|71768.5|71748.5|71712.9|71692.9|71768.7|71748.7|71704.8|71684.8|660
1668135000000|2022-11-11 02:50:00|71711.4|71691.4|71746.5|71726.5|71751.6|71731.6|71708.9|71688.9|556
1668135300000|2022-11-11 02:55:00|71746.7|71726.7|71713.4|71693.4|71753.8|71733.8|71702.2|71682.2|645
1668135600000|2022-11-11 03:00:00|71713.2|71693.2|71718.3|71698.3|71737.7|71717.7|71706.5|71686.5|544
1668135900000|2022-11-11 03:05:00|71718.2|71698.2|71744.3|71724.3|71748.5|71728.5|71715.5|71695.5|564
1668136200000|2022-11-11 03:10:00|71744|71724|71736.6|71716.6|71747.5|71727.5|71732.8|71712.8|512
1668136500000|2022-11-11 03:15:00|71736.9|71716.9|71728.8|71708.8|71738.6|71718.6|71701.9|71683|599
1668136800000|2022-11-11 03:20:00|71728.7|71708.7|71720|71700|71736.1|71716.1|71709.2|71689.2|628
1668137100000|2022-11-11 03:25:00|71720.1|71700.1|71744.8|71724.8|71755.3|71735.3|71699.7|71679.7|546
1668137400000|2022-11-11 03:30:00|71744.9|71724.9|71785.3|71765.3|71786.5|71766.5|71732.2|71712.2|583
1668137700000|2022-11-11 03:35:00|71785.2|71765.2|71737.5|71717.5|71804.5|71784.5|71737.1|71717.1|617
1668138000000|2022-11-11 03:40:00|71737.7|71717.7|71716.7|71696.7|71758|71738|71714.6|71694.6|606
1668138300000|2022-11-11 03:45:00|71715.8|71695.8|71733.9|71713.9|71734.6|71714.6|71708.2|71688.2|615
1668138600000|2022-11-11 03:50:00|71734|71714|71692|71672|71734|71714|71684.1|71664.1|643
1668138900000|2022-11-11 03:55:00|71693.4|71673.4|71704.6|71684.6|71713.5|71693.5|71673.7|71653.7|595
1668139200000|2022-11-11 04:00:00|71704.9|71684.9|71717.1|71697.1|71719.1|71703.3|71700.4|71683.3|468
1668139500000|2022-11-11 04:05:00|71713.9|71703.9|71706|71686|71718.4|71704.1|71699.3|71679.3|459
1668139800000|2022-11-11 04:10:00|71708.9|71688.9|71703.3|71683.3|71717.9|71701.3|71695.9|71676.1|554
1668140100000|2022-11-11 04:15:00|71703|71683|71693.8|71673.8|71714.5|71694.5|71691.4|71671.4|486
1668140400000|2022-11-11 04:20:00|71693.2|71673.2|71721.9|71701.9|71742.5|71722.5|71686.3|71666.3|523
1668140700000|2022-11-11 04:25:00|71722|71702|71702.6|71682.6|71726.8|71706.8|71696.8|71676.8|576
1668141000000|2022-11-11 04:30:00|71702.5|71682.5|71708.4|71688.4|71719.1|71699.1|71691.4|71676.5|537
1668141300000|2022-11-11 04:35:00|71708.2|71688.2|71690.1|71670.1|71717.4|71697.4|71671|71651|611
1668141600000|2022-11-11 04:40:00|71689.8|71669.8|71645.6|71625.6|71692.3|71672.3|71644.9|71624.9|639
1668141900000|2022-11-11 04:45:00|71641|71631|71655.7|71635.7|71661.1|71641.1|71636.1|71616.1|582
1668142200000|2022-11-11 04:50:00|71655.2|71635.2|71661.1|71641.1|71666.8|71646.8|71637.4|71617.4|576
1668142500000|2022-11-11 04:55:00|71661.2|71641.2|71642.8|71622.8|71661.2|71641.2|71629|71609|563
1668142800000|2022-11-11 05:00:00|71642.7|71622.7|71636.9|71616.9|71680.4|71666.7|71635.3|71615.3|689
1668143100000|2022-11-11 05:05:00|71637.1|71617.1|71613.6|71593.6|71637.1|71617.1|71597.4|71586.3|638
1668143400000|2022-11-11 05:10:00|71613.1|71593.1|71553.2|71533.2|71637.3|71617.3|71552.2|71532.2|639
1668143700000|2022-11-11 05:15:00|71553|71533|71568.4|71548.4|71587|71567|71546.5|71531.1|687
1668144000000|2022-11-11 05:20:00|71568.2|71548.2|71533.3|71513.3|71568.2|71548.2|71520.9|71502.9|627
1668144300000|2022-11-11 05:25:00|71530.1|71510.1|71325.5|71305.5|71531|71516.2|71325.5|71298.2|744
1668144600000|2022-11-11 05:30:00|71332.6|71290.9|71070.3|71050.3|71347.4|71317.9|71070.3|71050.3|829
1668144900000|2022-11-11 05:35:00|71070.9|71050.9|71241.1|71221.1|71243.6|71223.6|71021|71001|768
1668145200000|2022-11-11 05:40:00|71238|71218|71144.9|71124.9|71252.4|71232.4|71144|71124|755
1668145500000|2022-11-11 05:45:00|71144.5|71124.5|71021.6|71001.6|71157.6|71137.6|71021.1|71001.1|709
1668145800000|2022-11-11 05:50:00|71022.8|71002.8|71010|70990|71083.6|71063.6|70979.1|70959.1|754
1668146100000|2022-11-11 05:55:00|71010.5|70990.5|70957.3|70937.3|71054.7|71034.7|70907.3|70887.3|745
1668146400000|2022-11-11 06:00:00|70957.2|70937.2|70654.8|70634.8|70982.1|70962.1|70585.9|70565.5|809
1668146700000|2022-11-11 06:05:00|70651.1|70631.1|70781.9|70761.9|70815.5|70795.5|70611|70591|793
1668147000000|2022-11-11 06:10:00|70773.3|70743.1|70891.9|70871.9|70949.7|70928.2|70728.4|70698.1|791
1668147300000|2022-11-11 06:15:00|70892.1|70872.1|70924.7|70904.7|70956.8|70936.8|70867.2|70847.2|698
1668147600000|2022-11-11 06:20:00|70926.8|70906.8|70952|70932|70961.9|70936.3|70856|70833.5|756
1668147900000|2022-11-11 06:25:00|70952.2|70932.2|71005.4|70985.4|71047.6|71027.6|70950.6|70928.1|703
1668148200000|2022-11-11 06:30:00|71004.1|70984.1|71014|70994|71040.5|71020.5|70974.1|70954.1|686
1668148500000|2022-11-11 06:35:00|71013.9|70993.9|71026.1|71006.1|71038.2|71018.2|70987.8|70967.8|685
1668148800000|2022-11-11 06:40:00|71025.4|71005.4|71070.7|71050.7|71080.8|71060.8|71002.3|70982.3|696
1668149100000|2022-11-11 06:45:00|71070.4|71050.4|71044.9|71024.9|71081.1|71061.1|71035.1|71015.1|640
1668149400000|2022-11-11 06:50:00|71045|71025|71038.8|71018.8|71066.8|71046.8|71002.9|70982.9|638
1668149700000|2022-11-11 06:55:00|71039.2|71019.2|70958.5|70938.5|71039.2|71019.2|70934|70914|690
1668150000000|2022-11-11 07:00:00|70955|70935|70915.4|70895.4|70961.5|70941.5|70882.8|70862.8|693
1668150300000|2022-11-11 07:05:00|70914.5|70894.5|70940.6|70920.6|70959.2|70939.2|70914.5|70894.5|687
1668150600000|2022-11-11 07:10:00|70940.7|70920.7|70950.4|70930.4|71014.5|70994.5|70886.1|70866.1|710
1668150900000|2022-11-11 07:15:00|70955.9|70924.5|70939.9|70919.9|70960.2|70940.2|70868.3|70848.3|732
1668151200000|2022-11-11 07:20:00|70939.7|70919.7|70886.7|70866.7|70956.4|70936.4|70876.9|70856.9|730
1668151500000|2022-11-11 07:25:00|70887.6|70867.6|70904.7|70884.7|70919.1|70899.1|70885.7|70865.7|644
1668151800000|2022-11-11 07:30:00|70900.5|70880.5|70947.6|70927.6|70949|70929|70871.5|70851.5|664
1668152100000|2022-11-11 07:35:00|70949.7|70929.7|71003.8|70983.8|71083.1|71063.1|70949.7|70929.7|731
1668152400000|2022-11-11 07:40:00|71001.3|70981.3|70993.3|70973.3|71050.4|71030.4|70993.2|70973.2|663
1668152700000|2022-11-11 07:45:00|70994.6|70974.6|70971.4|70951.4|71030.7|71010.7|70957.7|70937.7|655
1668153000000|2022-11-11 07:50:00|70971.5|70951.5|70962.8|70942.8|70973.4|70953.4|70911.9|70891.9|654
1668153300000|2022-11-11 07:55:00|70961.6|70941.6|70976.3|70956.3|70989.3|70969.3|70905.9|70885.9|692
1668153600000|2022-11-11 08:00:00|70976.9|70956.9|71001.4|70981.4|71039|71019|70953.1|70933.1|753
1668153900000|2022-11-11 08:05:00|70998.4|70978.4|71074.9|71054.9|71077.8|71057.8|70998.4|70973.4|746
1668154200000|2022-11-11 08:10:00|71074.7|71054.7|71115|71095|71161.3|71141.3|71074.7|71054.7|736
1668154500000|2022-11-11 08:15:00|71114.6|71094.6|71098.6|71078.6|71128.4|71108.4|71052.8|71032.8|690
1668154800000|2022-11-11 08:20:00|71098.4|71078.4|71069.2|71049.2|71147.8|71127.8|71061|71041|736
1668155100000|2022-11-11 08:25:00|71069|71049|70991.9|70971.9|71083.2|71063.2|70975.6|70955.6|782
1668155400000|2022-11-11 08:30:00|70992.5|70972.5|71091.5|71058.4|71110.1|71090.1|70984|70964|644
1668155700000|2022-11-11 08:35:00|71091.4|71058.1|71107.8|71087.8|71123.6|71103.6|71079.7|71055.1|715
1668156000000|2022-11-11 08:40:00|71107.2|71087.2|70982.8|70962.8|71113.3|71093.3|70962.5|70942.5|761
1668156300000|2022-11-11 08:45:00|70982.7|70962.7|70960.7|70916|70996.2|70967|70888.6|70868.6|802
1668156600000|2022-11-11 08:50:00|70961|70916.2|70975.4|70955.4|71047.1|71006.2|70915.6|70895.6|775
1668156900000|2022-11-11 08:55:00|70975|70955|70950.3|70930.3|70983.6|70963.6|70927.2|70907.2|794
1668157200000|2022-11-11 09:00:00|70949.8|70929.8|71022.7|71002.7|71032.3|71012.3|70942|70922|740
1668157500000|2022-11-11 09:05:00|71009.7|70989.7|71055.5|71035.5|71074.3|71054.3|70985.2|70965.2|724
1668157800000|2022-11-11 09:10:00|71055.9|71035.9|71154.9|71134.9|71166.6|71142.8|71031.8|71011.8|753
1668158100000|2022-11-11 09:15:00|71152.8|71132.8|71160.2|71140.2|71184.4|71164.4|71121.2|71090.5|739
1668158400000|2022-11-11 09:20:00|71158.2|71138.2|71163.3|71143.3|71175.2|71155.2|71095.1|71075.1|779
1668158700000|2022-11-11 09:25:00|71163.4|71143.4|71171.3|71151.3|71185.1|71165.1|71143.5|71120.1|715
1668159000000|2022-11-11 09:30:00|71171.2|71151.2|71184.2|71164.2|71186.6|71166.6|71166.5|71146.5|659
1668159300000|2022-11-11 09:35:00|71184.1|71164.1|71205.5|71185.5|71208.6|71188.6|71170.9|71150.9|657
1668159600000|2022-11-11 09:40:00|71205.4|71185.4|71189.8|71169.8|71213.8|71193.8|71184.3|71164.3|653
1668159900000|2022-11-11 09:45:00|71189.7|71169.7|71182.4|71162.4|71196.6|71176.6|71178.6|71158.6|682
1668160200000|2022-11-11 09:50:00|71181.6|71161.6|71241.9|71221.9|71246.7|71226.7|71181.4|71161.4|645
1668160500000|2022-11-11 09:55:00|71240.4|71220.4|71223|71203|71242.3|71222.3|71192.8|71172.8|493
1668160800000|2022-11-11 10:00:00|71223.2|71203.2|71194.8|71174.8|71256.2|71236.2|71182.3|71162.1|654
1668161100000|2022-11-11 10:05:00|71194.9|71174.9|71157.9|71137.9|71208.5|71188.5|71114.3|71094.3|665
1668161400000|2022-11-11 10:10:00|71159|71139|71157.8|71137.8|71201.3|71170.6|71147.6|71127.6|474
1668161700000|2022-11-11 10:15:00|71157.3|71137.3|71128.5|71108.5|71163.4|71143.4|71119.4|71099.4|581
1668162000000|2022-11-11 10:20:00|71128.3|71108.3|71184.5|71164.5|71204.4|71184.4|71126.2|71106.2|574
1668162300000|2022-11-11 10:25:00|71184.6|71164.6|71168.8|71148.8|71194.7|71174.7|71154.4|71134.4|687
1668162600000|2022-11-11 10:30:00|71169|71149|71174.2|71154.2|71181.7|71161.7|71146.6|71126.6|660
1668162900000|2022-11-11 10:35:00|71174|71154|71145.1|71125.1|71182|71162|71141.9|71121.9|600
1668163200000|2022-11-11 10:40:00|71144|71124|71142|71122|71178.7|71158.7|71134.8|71114.8|697
1668163500000|2022-11-11 10:45:00|71142.9|71122.9|71123.4|71103.4|71144.9|71124.9|71067.8|71036.1|720
1668163800000|2022-11-11 10:50:00|71122.7|71102.7|71109.3|71089.3|71152.7|71132.7|71109|71089|644
1668164100000|2022-11-11 10:55:00|71109.4|71089.4|71121.6|71101.6|71147.3|71127.3|71107.8|71087.8|628
1668164400000|2022-11-11 11:00:00|71120.3|71100.3|71096.5|71076.5|71125.2|71105.2|71082|71062|679
1668164700000|2022-11-11 11:05:00|71098.1|71078.1|71109.1|71089.1|71148.1|71128.1|71089.1|71069.1|662
1668165000000|2022-11-11 11:10:00|71108.6|71088.6|71102.3|71082.3|71113.3|71093.3|71094.6|71074.6|562
1668165300000|2022-11-11 11:15:00|71101.7|71081.7|71079.4|71059.4|71111.6|71091.6|71067|71047|586
1668165600000|2022-11-11 11:20:00|71080.2|71060.2|71082.8|71062.8|71117.8|71097.8|71062.1|71042.1|691
1668165900000|2022-11-11 11:25:00|71082.3|71062.3|71045.5|71025.5|71101.8|71081.8|71023.3|70998.1|627
1668166200000|2022-11-11 11:30:00|71043.7|71023.7|71010.9|70990.9|71069.3|71045.3|70986.6|70951.6|713
1668166500000|2022-11-11 11:35:00|71018.6|70982.2|70980.7|70960.7|71048.1|71010.3|70977.3|70951.6|686
1668166800000|2022-11-11 11:40:00|70980.6|70960.6|70975.7|70955.7|71000.5|70980.5|70954.8|70934.8|689
1668167100000|2022-11-11 11:45:00|70980.9|70960.9|70995.9|70975.9|71010.2|70990.2|70965.5|70945.5|677
1668167400000|2022-11-11 11:50:00|70996|70976|70998|70978|71021|70999|70992.7|70972.7|610
1668167700000|2022-11-11 11:55:00|70997.9|70977.9|71052.4|70998.8|71057.5|71020.3|70988.6|70968.6|683
1668168000000|2022-11-11 12:00:00|71053.6|70999.7|71024|71004|71059.6|71029.6|71018.4|70998.4|649
1668168300000|2022-11-11 12:05:00|71023.9|71003.9|71055.1|71035.1|71059.5|71039.5|71023.5|71003.5|609
1668168600000|2022-11-11 12:10:00|71055.3|71035.3|71012.7|70992.7|71060.5|71040.5|71012.6|70992.6|633
1668168900000|2022-11-11 12:15:00|71012.8|70992.8|71076.2|71056.2|71088.7|71062.2|71011.7|70991.7|634
1668169200000|2022-11-11 12:20:00|71076.5|71056.5|71076.2|71056.2|71108.1|71088.1|71063.9|71043.9|580
1668169500000|2022-11-11 12:25:00|71075.8|71055.8|71059.9|71039.9|71094|71074|71055.6|71028.8|596
1668169800000|2022-11-11 12:30:00|71060|71040|71041.4|71021.4|71068.1|71044.6|71025.5|71005.5|699
1668170100000|2022-11-11 12:35:00|71042|71022|71030.6|71010.6|71043.6|71023.6|71013.2|70993.2|676
1668170400000|2022-11-11 12:40:00|71030.7|71010.7|70999|70979|71035.2|71015.2|70984.6|70964.6|580
1668170700000|2022-11-11 12:45:00|70999.1|70979.1|71024.5|71004.5|71029.9|71009.9|70997.8|70977.8|639
1668171000000|2022-11-11 12:50:00|71023.9|71003.9|70971.2|70951.2|71032.4|71012.4|70951.8|70931.8|654
1668171300000|2022-11-11 12:55:00|70969.8|70949.8|70993.7|70973.7|70993.7|70973.7|70969.8|70949.8|684
1668171600000|2022-11-11 13:00:00|70992.4|70972.4|70955.6|70935.6|71016.4|70996.4|70955.5|70935.5|736
1668171900000|2022-11-11 13:05:00|70953.6|70933.6|70998.4|70978.4|71011.3|70991.3|70951.2|70931.2|697
1668172200000|2022-11-11 13:10:00|70994.5|70974.5|71033.6|71013.6|71051.4|71031.4|70961.8|70941.8|729
1668172500000|2022-11-11 13:15:00|71032.1|71012.1|70984.9|70964.9|71051.9|71031.9|70973.6|70953.6|669
1668172800000|2022-11-11 13:20:00|70984.6|70964.6|70967.1|70947.1|71013.1|70993.1|70955.1|70935.1|739
1668173100000|2022-11-11 13:25:00|70966.4|70946.4|70986.5|70966.5|71017.5|70997.5|70948.8|70928.8|785
1668173400000|2022-11-11 13:30:00|70986.6|70966.6|71009.2|70989.2|71031.4|71011.4|70980.1|70960.1|738
1668173700000|2022-11-11 13:35:00|71009.3|70989.3|70972|70952|71011.3|70991.3|70960.3|70940.3|727
1668174000000|2022-11-11 13:40:00|70971.8|70951.8|70939.5|70919.5|70998.8|70978.8|70934.5|70914.5|681
1668174300000|2022-11-11 13:45:00|70940.1|70920.1|70939.5|70919.5|70969.5|70949.5|70915|70895|701
1668174600000|2022-11-11 13:50:00|70939.6|70919.6|70927.5|70907.5|70961.4|70941.4|70925.7|70905.7|635
1668174900000|2022-11-11 13:55:00|70927.3|70907.3|70924|70904|70931.1|70911.1|70916.7|70896.7|645
1668175200000|2022-11-11 14:00:00|70924.1|70904.1|70908.5|70888.5|70929.1|70909.1|70883.6|70863.6|632
1668175500000|2022-11-11 14:05:00|70908.1|70888.1|70927.1|70907.1|70934.6|70914.6|70874.5|70854.5|656
1668175800000|2022-11-11 14:10:00|70927.2|70907.2|70917.3|70897.3|70931.4|70911.4|70891.9|70871.9|615
1668176100000|2022-11-11 14:15:00|70918.1|70898.1|70967.4|70947.4|70976.9|70956.9|70918.1|70898.1|726
1668176400000|2022-11-11 14:20:00|70968|70948|71015.1|70995.1|71047.6|71027.6|70963.5|70943.5|753
1668176700000|2022-11-11 14:25:00|71014.2|70994.2|70962.1|70942.1|71026.4|71006.4|70944.6|70924.6|701
1668177000000|2022-11-11 14:30:00|70959.3|70939.3|71082.6|71062.6|71085.4|71065.4|70953.4|70933.4|789
1668177300000|2022-11-11 14:35:00|71083.3|71063.3|71025.9|71005.9|71083.3|71063.3|71007.7|70987.7|763
1668177600000|2022-11-11 14:40:00|71021.1|71001.1|70987.5|70967.5|71023.3|71003.3|70975.4|70955.4|772
1668177900000|2022-11-11 14:45:00|70987.3|70967.3|70914.7|70894.7|70987.3|70967.3|70899|70879|773
1668178200000|2022-11-11 14:50:00|70913.2|70893.2|70902.9|70882.9|70915.6|70895.6|70872.3|70852.3|755
1668178500000|2022-11-11 14:55:00|70902.5|70882.5|70941.4|70873.7|70961.8|70898.8|70882.3|70852|762
1668178800000|2022-11-11 15:00:00|70960.7|70863.3|70889.1|70869.1|70960.7|70873.1|70849.2|70829.2|811
1668179100000|2022-11-11 15:05:00|70888.9|70868.9|70906.4|70886.4|70926.6|70906.6|70849.8|70829.8|799
1668179400000|2022-11-11 15:10:00|70906.9|70886.9|70864.9|70844.9|70912.5|70892.5|70859.8|70839.8|736
1668179700000|2022-11-11 15:15:00|70865|70845|70868.2|70848.2|70872.6|70852.6|70844.1|70824.1|726
1668180000000|2022-11-11 15:20:00|70868.3|70848.3|70897.8|70877.8|70897.8|70877.8|70850.8|70830.8|717
1668180300000|2022-11-11 15:25:00|70897.5|70877.5|70842.2|70822.2|70909.5|70889.5|70835.6|70815.6|734
1668180600000|2022-11-11 15:30:00|70841.9|70821.9|70853.4|70833.4|70859.9|70839.9|70824.4|70804.4|673
1668180900000|2022-11-11 15:35:00|70853.3|70833.3|70898.2|70878.2|70925.8|70905.8|70853|70833|731
1668181200000|2022-11-11 15:40:00|70898.1|70878.1|70916.7|70896.7|70936.1|70916.1|70887.6|70867.6|723
1668181500000|2022-11-11 15:45:00|70917.4|70897.4|70923.1|70903.1|70953.8|70933.8|70911.6|70891.6|714
1668181800000|2022-11-11 15:50:00|70922.9|70902.9|70891.7|70871.7|70924.8|70904.8|70870.8|70850.8|723
1668182100000|2022-11-11 15:55:00|70891.5|70871.5|70839.2|70819.2|70898.3|70878.3|70835.9|70815.9|689
1668182400000|2022-11-11 16:00:00|70839.6|70819.6|70820.3|70800.3|70846|70826|70820|70800|693
1668182700000|2022-11-11 16:05:00|70820.2|70800.2|70849.7|70829.7|70854|70834|70812.8|70792.8|721
1668183000000|2022-11-11 16:10:00|70849.9|70829.9|70864.9|70844.9|70879.8|70859.8|70847.9|70827.9|721
1668183300000|2022-11-11 16:15:00|70865|70845|70851.2|70831.2|70881.3|70861.3|70849.2|70829.2|672
1668183600000|2022-11-11 16:20:00|70851.4|70831.4|70880.4|70860.4|70881.1|70861.1|70830.6|70810.6|737
1668183900000|2022-11-11 16:25:00|70880.5|70860.5|70957.7|70937.7|70959.9|70939.9|70879|70859|708
1668184200000|2022-11-11 16:30:00|70958|70938|70986.2|70966.2|71013.1|70993.1|70957.4|70937.4|753
1668184500000|2022-11-11 16:35:00|70985.6|70965.6|70966.1|70946.1|70986.9|70966.9|70941.7|70921.7|702
1668184800000|2022-11-11 16:40:00|70966.2|70946.2|70905.4|70885.4|70966.4|70946.4|70890.4|70870.4|728
1668185100000|2022-11-11 16:45:00|70905.2|70885.2|70853|70833|70917.5|70897.5|70851.4|70831.4|732
1668185400000|2022-11-11 16:50:00|70853.1|70833.1|70873.4|70853.4|70875|70855|70824.2|70804.2|702
1668185700000|2022-11-11 16:55:00|70873.6|70853.6|70893.6|70873.6|70897.6|70877.6|70867.9|70847.9|647
1668186000000|2022-11-11 17:00:00|70893.5|70873.5|70881.3|70861.3|70906.3|70886.3|70877.1|70857.1|719
1668186300000|2022-11-11 17:05:00|70880.6|70860.6|70905.4|70885.4|70930.1|70910.1|70877.8|70857.8|732
1668186600000|2022-11-11 17:10:00|70905.5|70885.5|70906.9|70886.9|70920.2|70900.2|70887.5|70867.5|643
1668186900000|2022-11-11 17:15:00|70907|70887|70901.1|70881.1|70920.5|70900.5|70893.4|70873.4|648
1668187200000|2022-11-11 17:20:00|70898.9|70878.9|70874.2|70854.2|70913.4|70893.4|70873.3|70853.3|634
1668187500000|2022-11-11 17:25:00|70874.3|70854.3|70859.7|70839.7|70880.8|70860.8|70858.6|70838.6|605
1668187800000|2022-11-11 17:30:00|70859.5|70839.5|70880.4|70860.4|70899.4|70879.4|70839.9|70819.9|633
1668188100000|2022-11-11 17:35:00|70881.3|70861.3|70879.7|70859.7|70884.4|70864.4|70855.4|70835.4|648
1668188400000|2022-11-11 17:40:00|70879.8|70859.8|70887.1|70867.1|70909.5|70889.5|70878.9|70858.9|683
1668188700000|2022-11-11 17:45:00|70887.2|70867.2|70890.1|70870.1|70892.3|70872.3|70878.2|70858.2|664
1668189000000|2022-11-11 17:50:00|70889.9|70869.9|70858.9|70838.9|70889.9|70869.9|70852.5|70832.5|667
1668189300000|2022-11-11 17:55:00|70858.4|70838.4|70866.6|70846.6|70870.7|70850.7|70844.5|70824.5|625
1668189600000|2022-11-11 18:00:00|70866.8|70846.8|70866.3|70846.3|70871.6|70851.6|70850.8|70830.8|647
1668189900000|2022-11-11 18:05:00|70867.2|70847.2|70848.6|70828.6|70869.8|70849.8|70845.6|70825.6|481
1668190200000|2022-11-11 18:10:00|70848|70828|70858.6|70838.6|70860|70840|70827.8|70807.8|534
1668190500000|2022-11-11 18:15:00|70858.5|70838.5|70856.1|70836.1|70862.9|70842.9|70836.3|70816.3|576
1668190800000|2022-11-11 18:20:00|70856.2|70836.2|70850|70830|70866.9|70846.9|70843.7|70823.7|547
1668191100000|2022-11-11 18:25:00|70850.2|70830.2|70847.9|70827.9|70864.6|70844.6|70826.8|70806.8|666
1668191400000|2022-11-11 18:30:00|70846.8|70826.8|70827.3|70807.3|70857.2|70837.2|70817.7|70798.1|583
1668191700000|2022-11-11 18:35:00|70827.6|70807.6|70850.8|70830.8|70872.1|70853.7|70827.6|70807.6|540
1668192000000|2022-11-11 18:40:00|70851.3|70831.3|70871|70851|70871.5|70851.5|70839.2|70819.2|636
1668192300000|2022-11-11 18:45:00|70871.3|70851.3|70852.7|70832.7|70879.5|70860.6|70848.4|70828.4|620
1668192600000|2022-11-11 18:50:00|70869.5|70849.5|70881.3|70861.3|70897.7|70877.7|70869.5|70849.5|539
1668192900000|2022-11-11 18:55:00|70880.9|70860.9|70886|70866|70893.7|70876|70870.6|70855.2|462
1668193200000|2022-11-11 19:00:00|70885.6|70865.6|70870|70850|70889.5|70869.5|70866.1|70846.1|574
1668193500000|2022-11-11 19:05:00|70870.1|70850.1|70870.4|70850.4|70877|70857|70854.9|70834.9|596
1668193800000|2022-11-11 19:10:00|70870.3|70850.3|70868.9|70848.9|70880.2|70860.2|70868.5|70848.5|607
1668194100000|2022-11-11 19:15:00|70868.7|70848.7|70877.2|70857.2|70881.1|70861.1|70863.8|70843.8|562
1668194400000|2022-11-11 19:20:00|70876.6|70856.6|70861.8|70841.8|70878.7|70858.7|70854.4|70834.4|549
1668194700000|2022-11-11 19:25:00|70862.1|70842.1|70834.5|70814.5|70864|70844|70832.2|70812.2|552
1668195000000|2022-11-11 19:30:00|70834.9|70814.9|70855.5|70835.5|70855.5|70835.5|70834.6|70814.6|520
1668195300000|2022-11-11 19:35:00|70855.7|70835.7|70837.7|70817.7|70859.5|70844.5|70837.2|70817.2|483
1668195600000|2022-11-11 19:40:00|70837.6|70817.6|70857.8|70837.8|70860.7|70840.7|70830.5|70810.5|603
1668195900000|2022-11-11 19:45:00|70858|70838|70900.6|70880.6|70902.7|70886.3|70856.2|70836.2|554
1668196200000|2022-11-11 19:50:00|70900.7|70880.7|70862.7|70842.7|70900.8|70885.5|70862.2|70842.2|618
1668196500000|2022-11-11 19:55:00|70862.9|70842.9|70863.1|70853.1|70880.8|70860.8|70853.5|70833.5|652
1668196800000|2022-11-11 20:00:00|70863.2|70853.2|70863.9|70843.9|70883.3|70863.3|70849.6|70829.6|657
1668197100000|2022-11-11 20:05:00|70863.4|70843.4|70903.7|70883.7|70912.4|70892.4|70854.2|70834.2|689
1668197400000|2022-11-11 20:10:00|70903.9|70883.9|70893.4|70873.4|70912.2|70892.2|70892.5|70872.5|624
1668197700000|2022-11-11 20:15:00|70893.5|70873.5|70891.7|70871.7|70900.3|70880.3|70887|70867|639
1668198000000|2022-11-11 20:20:00|70889.4|70869.4|70902|70882|70905.6|70885.6|70884.7|70864.7|676
1668198300000|2022-11-11 20:25:00|70903.4|70883.4|70907.9|70887.9|70909.4|70889.4|70894.8|70874.8|663
1668198600000|2022-11-11 20:30:00|70908|70888|70922.8|70902.8|70924.7|70908.2|70905|70886.6|562
1668198900000|2022-11-11 20:35:00|70923|70903|70919.7|70899.7|70928|70912.1|70916.7|70896.7|580
1668199200000|2022-11-11 20:40:00|70919.5|70899.5|70912.6|70892.6|70921.4|70901.4|70907.7|70887.7|585
1668199500000|2022-11-11 20:45:00|70913.2|70893.2|70919.9|70899.9|70939.6|70919.6|70912.8|70892.8|540
1668199800000|2022-11-11 20:50:00|70906.2|70886.2|70897|70877|70920.5|70900.5|70886.3|70866.3|650
1668200100000|2022-11-11 20:55:00|70897.2|70877.2|70905.7|70885.7|70922.7|70902.7|70896.3|70876.3|594
1668200400000|2022-11-11 21:00:00|70906|70886|70900.9|70880.9|70914.8|70890.2|70895.2|70860.4|554
1668200700000|2022-11-11 21:05:00|70898.8|70878.8|70905.7|70885.7|70914.4|70886.4|70893|70862.2|599
1668201000000|2022-11-11 21:10:00|70905.2|70885.2|70915.5|70861.4|70921.2|70887.8|70888.9|70860.2|494
1668201300000|2022-11-11 21:15:00|70916.4|70860.1|70902.4|70870.6|70921.7|70879.3|70891.4|70844.5|656
1668201600000|2022-11-11 21:20:00|70894.9|70874.9|70889.4|70869.4|70918.9|70876.9|70885.1|70837.6|668
1668201900000|2022-11-11 21:25:00|70889|70869|70909.7|70851.8|70918.2|70873.7|70885.6|70839.6|639
1668202200000|2022-11-11 21:30:00|70916.1|70868.5|70893.2|70873.2|70939.8|70876.2|70887.4|70817.7|504
1668202500000|2022-11-11 21:35:00|70893.3|70873.3|70901.5|70865.5|70930.7|70875.7|70888.2|70830.2|239
1668202800000|2022-11-11 21:40:00|70901.3|70865.6|70900.5|70880.5|70948.8|70882.4|70887.1|70826.1|433
1668203100000|2022-11-11 21:45:00|70907.5|70864.3|70910.9|70855.9|70951.6|70878.8|70893.4|70818.5|316
1668203400000|2022-11-11 21:50:00|70910|70858.7|70976.4|70857.4|71012.7|70903.3|70908.3|70840.8|346
1668203700000|2022-11-11 21:55:00|70971.6|70852.6|70972.7|70889.9|71064.7|70945.7|70911.9|70839.3|204
1668373200000|2022-11-13 21:00:00|70988.2|70867.2|71002|70876|71030.6|70904.6|70988.2|70867.2|18
1668373500000|2022-11-13 21:05:00|71001.8|70875.8|71019.4|70893.4|71019.4|70893.4|70978|70852|5
1668373800000|2022-11-13 21:10:00|71015|70889|71026.9|70900.9|71026.9|70900.9|71015|70889|5
1668374100000|2022-11-13 21:15:00|71022.2|70896.2|71035.2|70909.2|71035.2|70909.2|71022.2|70896.2|3
1668374400000|2022-11-13 21:20:00|71030.2|70904.2|71038.7|70912.7|71038.7|70912.7|71030.2|70904.2|2
1668374700000|2022-11-13 21:25:00|71043.9|70917.9|71043.9|70917.9|71043.9|70917.9|71043.9|70917.9|1
1668375000000|2022-11-13 21:30:00|71038.7|70912.7|71038.7|70912.7|71043.9|70917.9|71038.7|70912.7|3
1668375300000|2022-11-13 21:35:00|71047.3|70921.3|71052.9|70926.9|71052.9|70926.9|71047.3|70921.3|2
1668376200000|2022-11-13 21:50:00|71107.2|70981.2|70977.9|70851.9|71107.2|70981.2|70977.9|70851.9|80
1668376800000|2022-11-13 22:00:00|71038.8|70912.8|71032.7|70913.7|71047.8|70921.8|70974.4|70852|98
1668377100000|2022-11-13 22:05:00|71032.5|70913.5|71025.9|70906.9|71032.5|70913.5|70973.4|70854.4|35
1668377400000|2022-11-13 22:10:00|71008|70889|71105.4|70986.4|71105.4|70986.4|70973.4|70854.4|34
1668377700000|2022-11-13 22:15:00|70973.4|70854.4|71098.5|70979.5|71105.4|70986.4|70918.8|70799.8|14
1668378000000|2022-11-13 22:20:00|70918.8|70799.8|71044.6|70925.6|71098.5|70979.5|70918.8|70799.8|27
1668378300000|2022-11-13 22:25:00|70992|70873|71064|70945|71157.6|71038.6|70992|70873|41
1668378600000|2022-11-13 22:30:00|71051.6|70932.6|71047.1|70928.1|71060.3|70941.3|71010.1|70891.1|24
1668378900000|2022-11-13 22:35:00|71046.8|70927.8|71051.7|70932.7|71054.2|70935.2|71010.1|70891.1|26
1668379200000|2022-11-13 22:40:00|71010.1|70891.1|71060.4|70941.4|71060.4|70941.4|71010.1|70891.1|19
1668379500000|2022-11-13 22:45:00|71061.5|70942.5|71088|70969|71139.3|71020.3|70928.7|70809.7|36
1668379800000|2022-11-13 22:50:00|71087|70968|71263.3|71144.3|71263.3|71144.3|71082|70963|7
1668380100000|2022-11-13 22:55:00|71107|70988|71110.7|70991.7|71196.4|71077.4|71107|70988|66
1668380400000|2022-11-13 23:00:00|71131.3|71012.3|71108.9|70989.9|71192.7|71073.7|71096.3|70977.3|126
1668380700000|2022-11-13 23:05:00|71108.8|70989.8|71107.3|70988.3|71110.3|70991.3|71102.8|70983.8|116
1668381000000|2022-11-13 23:10:00|71109.2|70990.2|71168.6|71049.6|71168.9|71049.9|71103.5|70984.5|147
1668381300000|2022-11-13 23:15:00|71155.7|71036.7|71174.8|71055.8|71182.8|71063.8|71142.8|71023.8|91
1668381600000|2022-11-13 23:20:00|71174.7|71055.7|71050.8|70949.2|71176.1|71057.1|71050.2|70941.8|161
1668381900000|2022-11-13 23:25:00|71059.4|70940.4|71059.8|70966.4|71067.8|70966.5|71035.6|70939.3|110
1668382200000|2022-11-13 23:30:00|71056.1|70958.2|71064.1|70967.1|71069.7|70972.1|71050.8|70957.6|46
1668382500000|2022-11-13 23:35:00|71052.5|70959.8|71010.7|70990.7|71063.5|70995.5|70991.1|70952.4|210
1668382800000|2022-11-13 23:40:00|71028.2|70993.6|71059|70992.2|71059|71001.4|71009.5|70987.2|141
1668383100000|2022-11-13 23:45:00|71057.1|70990.2|71061.1|70964|71061.1|70993.6|71047.3|70964|77
1668383400000|2022-11-13 23:50:00|71061.5|70963.6|71056.3|70964.6|71061.9|70964.9|71051.4|70955.9|36
1668383700000|2022-11-13 23:55:00|71061.9|70963.4|71041.4|70968.6|71062.4|70969.2|71041.4|70948.2|56
1668384000000|2022-11-14 00:00:00|71042.4|70962.4|71022|70986.5|71054.7|71012.7|71014.4|70962.4|451
1668384300000|2022-11-14 00:05:00|71022.5|70986.3|71024.2|70995.2|71033.5|71001.8|70996.3|70969.5|489
1668384600000|2022-11-14 00:10:00|71027.5|70996.2|70971.7|70951.7|71033.1|70998.8|70961.8|70941.8|507
1668384900000|2022-11-14 00:15:00|70971.1|70951.1|70885.4|70865.4|70973|70953|70872.8|70831.2|724
1668385200000|2022-11-14 00:20:00|70884.3|70864.3|70846.7|70826.7|70891.2|70871.2|70843.9|70823.9|655
1668385500000|2022-11-14 00:25:00|70847.3|70827.3|70892.1|70872.1|70910.6|70876.5|70823.5|70803.5|653
1668385800000|2022-11-14 00:30:00|70891.7|70871.7|70907.6|70887.6|71001.5|70924.8|70890.8|70870.8|680
1668386100000|2022-11-14 00:35:00|70908.2|70888.2|70884.6|70864.6|70914.5|70894.5|70883.5|70863.5|534
1668386400000|2022-11-14 00:40:00|70885.3|70865.3|70877.3|70857.3|70896|70876|70872.3|70852.3|613
1668386700000|2022-11-14 00:45:00|70878.4|70858.4|70882.2|70862.2|70888.6|70868.6|70857.2|70837.2|660
1668387000000|2022-11-14 00:50:00|70882.5|70862.5|70897|70877|70899|70879|70874.1|70850.9|685
1668387300000|2022-11-14 00:55:00|70898.1|70878.1|70871.4|70851.4|70908.7|70888.7|70866.4|70846.4|700
1668387600000|2022-11-14 01:00:00|70870.5|70850.5|70762.1|70742.1|70870.5|70850.5|70761.3|70741.3|771
1668387900000|2022-11-14 01:05:00|70761.8|70741.8|70738.7|70718.7|70765.2|70745.2|70649.7|70629.7|780
1668388200000|2022-11-14 01:10:00|70738.8|70718.8|70689.3|70669.3|70745.3|70725.3|70651.4|70631.4|801
1668388500000|2022-11-14 01:15:00|70688.1|70668.1|70649.2|70629.2|70695.3|70675.3|70608|70588|807
1668388800000|2022-11-14 01:20:00|70649.1|70629.1|70682.7|70662.7|70696.9|70676.9|70634.9|70614.9|762
1668389100000|2022-11-14 01:25:00|70685.3|70665.3|70754.1|70734.1|70762.4|70742.4|70685.2|70665.2|780
1668389400000|2022-11-14 01:30:00|70754.4|70734.4|70717.4|70697.4|70822.5|70802.5|70705.7|70681.6|822
1668389700000|2022-11-14 01:35:00|70716.6|70694|70767.2|70747.2|70769.1|70749.1|70693|70673|831
1668390000000|2022-11-14 01:40:00|70766.6|70746.6|70746.3|70726.3|70768|70747.1|70705.4|70685.4|767
1668390300000|2022-11-14 01:45:00|70745.8|70725.8|70664.2|70644.2|70760.2|70740.2|70633.9|70613.9|793
1668390600000|2022-11-14 01:50:00|70665.7|70642.8|70717.6|70697.6|70740.5|70720.5|70641.3|70619.6|789
1668390900000|2022-11-14 01:55:00|70718.2|70698.2|70697.4|70677.4|70733.6|70713.6|70682.2|70662.2|779
1668391200000|2022-11-14 02:00:00|70695.7|70675.7|70696.9|70676.9|70714.2|70694.2|70669|70649|756
1668391500000|2022-11-14 02:05:00|70697.1|70677.1|70762.4|70742.4|70773.1|70753.1|70693.3|70673.3|760
1668391800000|2022-11-14 02:10:00|70761.8|70741.8|70751.5|70731.5|70766.5|70746.5|70721.2|70701.2|718
1668392100000|2022-11-14 02:15:00|70752.4|70732.4|70735.2|70715.2|70757.1|70737.1|70726.8|70706.8|718
1668392400000|2022-11-14 02:20:00|70734|70714|70730.1|70710.1|70779.2|70759.2|70727.5|70707.5|749
1668392700000|2022-11-14 02:25:00|70729.6|70709.6|70727.8|70707.8|70762.4|70742.4|70721.4|70701.4|721
1668393000000|2022-11-14 02:30:00|70727.7|70707.7|70686.4|70666.4|70728.8|70708.8|70683.5|70663.5|721
1668393300000|2022-11-14 02:35:00|70686.1|70666.1|70693.1|70673.1|70712.1|70692.1|70684.7|70664.7|682
1668393600000|2022-11-14 02:40:00|70693.2|70673.2|70727.6|70707.6|70729.4|70715.1|70689.4|70669.4|711
1668393900000|2022-11-14 02:45:00|70727.3|70707.3|70700.7|70680.7|70740.6|70723.8|70680.6|70660.6|728
1668394200000|2022-11-14 02:50:00|70701.1|70681.1|70691.4|70671.4|70705.7|70685.7|70667.3|70647.3|712
1668394500000|2022-11-14 02:55:00|70689.8|70669.8|70596.3|70576.3|70700.8|70680.8|70595.1|70575.1|749
1668394800000|2022-11-14 03:00:00|70597.4|70577.4|70587.7|70567.7|70605.1|70585.1|70532.8|70512.8|788
1668395100000|2022-11-14 03:05:00|70588.4|70568.4|70553.1|70533.1|70588.4|70568.4|70552.4|70532.4|761
1668395400000|2022-11-14 03:10:00|70553.3|70533.3|70395.3|70375.3|70567.2|70543.6|70395.3|70375.3|752
1668395700000|2022-11-14 03:15:00|70395|70375|70385.8|70365.8|70442.5|70422.5|70360.9|70340.9|739
1668396000000|2022-11-14 03:20:00|70385.2|70365.2|70297.6|70277.6|70386.6|70366.6|70262.1|70242.1|793
1668396300000|2022-11-14 03:25:00|70297.5|70277.5|70293.9|70273.9|70343.5|70323.5|70259.7|70239.7|799
1668396600000|2022-11-14 03:30:00|70292.7|70272.7|70305.1|70285.1|70349.2|70317.1|70292.6|70272.6|771
1668396900000|2022-11-14 03:35:00|70303.9|70283.9|70295.5|70275.5|70339.1|70319.1|70281.4|70249.3|706
1668397200000|2022-11-14 03:40:00|70295|70275|70277.2|70257.2|70309.2|70289.2|70220.2|70200.2|728
1668397500000|2022-11-14 03:45:00|70277.7|70257.7|70284.3|70259.8|70336.4|70316.4|70244.8|70223.7|742
1668397800000|2022-11-14 03:50:00|70285.6|70258.4|70300.7|70276.4|70341.4|70315.1|70253.1|70229.5|733
1668398100000|2022-11-14 03:55:00|70300.5|70277.7|70277.3|70257.3|70318.2|70294.4|70275.3|70244.1|767
1668398400000|2022-11-14 04:00:00|70276.1|70256.1|70378.8|70347.8|70405.2|70382.5|70274.5|70251.1|771
1668398700000|2022-11-14 04:05:00|70368.3|70348.3|70427|70404.2|70453|70425.1|70362.2|70342.2|782
1668399000000|2022-11-14 04:10:00|70426.2|70406.2|70491.8|70471.8|70495.9|70474.2|70418.3|70390.5|769
1668399300000|2022-11-14 04:15:00|70492|70472|70505.7|70485.7|70529.4|70509.4|70465|70445|762
1668399600000|2022-11-14 04:20:00|70504.6|70484.6|70546.3|70526.3|70550.5|70530.5|70503|70483|714
1668399900000|2022-11-14 04:25:00|70545.8|70525.8|70538.2|70518.2|70600.3|70580.3|70537.8|70517.8|732
1668400200000|2022-11-14 04:30:00|70538.3|70518.3|70575.2|70555.2|70582.5|70562.5|70511|70491|738
1668400500000|2022-11-14 04:35:00|70572.8|70552.8|70523|70503|70574.4|70554.4|70519.7|70499.7|621
1668400800000|2022-11-14 04:40:00|70522.6|70502.6|70521.5|70501.5|70564.3|70544.3|70519.3|70499.3|631
1668401100000|2022-11-14 04:45:00|70523.5|70503.5|70511.3|70491.3|70530.1|70510.1|70508.5|70488.5|631
1668401400000|2022-11-14 04:50:00|70510.9|70490.9|70482.5|70462.5|70512.2|70492.2|70476.5|70456.5|597
1668401700000|2022-11-14 04:55:00|70482.6|70462.6|70473.3|70453.3|70489.2|70469.2|70464.1|70444.1|649
1668402000000|2022-11-14 05:00:00|70473.4|70453.4|70533.1|70513.1|70552.9|70532.9|70464.6|70444.6|724
1668402300000|2022-11-14 05:05:00|70533.5|70513.5|70533.5|70513.5|70557.5|70537.5|70527.5|70507.5|683
1668402600000|2022-11-14 05:10:00|70533.2|70513.2|70532.7|70512.7|70556.2|70536.2|70529.2|70509.2|607
1668402900000|2022-11-14 05:15:00|70533.2|70513.2|70522.9|70502.9|70535.7|70515.7|70508.5|70488.5|583
1668403200000|2022-11-14 05:20:00|70521.7|70501.7|70526.5|70506.5|70526.5|70506.5|70497.9|70477.9|697
1668403500000|2022-11-14 05:25:00|70527.4|70507.4|70595.2|70575.2|70606.1|70586.1|70526|70506|725
1668403800000|2022-11-14 05:30:00|70594.6|70574.6|70583.9|70563.9|70604.5|70584.5|70546.5|70526.5|741
1668404100000|2022-11-14 05:35:00|70580.7|70560.7|70580.6|70560.6|70612.3|70592.3|70565.2|70545.2|759
1668404400000|2022-11-14 05:40:00|70580|70560|70579.8|70559.8|70589.6|70569.6|70559|70539|739
1668404700000|2022-11-14 05:45:00|70579.7|70559.7|70535.9|70515.9|70580.5|70560.5|70510.7|70490.7|723
1668405000000|2022-11-14 05:50:00|70536|70516|70506.6|70486.6|70543.1|70523.1|70505.3|70485.3|677
1668405300000|2022-11-14 05:55:00|70506.5|70486.5|70392.6|70372.6|70522.1|70502.1|70387.5|70367.5|767
1668405600000|2022-11-14 06:00:00|70390.8|70370.8|70493.7|70473.7|70494.7|70474.7|70389.8|70369.8|799
1668405900000|2022-11-14 06:05:00|70491|70471|70478.7|70458.7|70525.9|70505.9|70439.6|70419.6|761
1668406200000|2022-11-14 06:10:00|70478.3|70458.3|70402.7|70382.7|70492.1|70472.1|70317.8|70276.5|731
1668406500000|2022-11-14 06:15:00|70403.5|70383.5|70413.6|70393.6|70419.7|70399.7|70381.8|70361.8|767
1668406800000|2022-11-14 06:20:00|70411.6|70391.6|70459.1|70439.1|70471.9|70451.9|70411.4|70389.5|774
1668407100000|2022-11-14 06:25:00|70458.8|70438.8|70440.1|70420.1|70492.3|70472.3|70440.1|70420.1|751
1668407400000|2022-11-14 06:30:00|70440.6|70420.6|70487|70467|70500.2|70480.2|70405.1|70382.4|791
1668407700000|2022-11-14 06:35:00|70486.7|70466.7|70476.3|70456.3|70492.8|70472.8|70457.8|70437.8|751
1668408000000|2022-11-14 06:40:00|70476.5|70456.5|70445.1|70425.1|70481|70461|70440.5|70420.5|692
1668408300000|2022-11-14 06:45:00|70444.7|70424.7|70407.7|70387.7|70445.4|70425.4|70360|70340|706
1668408600000|2022-11-14 06:50:00|70407.4|70387.4|70377.9|70357.9|70408.1|70388.1|70340.2|70320.2|790
1668408900000|2022-11-14 06:55:00|70378.4|70358.4|70371.3|70351.3|70401.6|70381.6|70356.7|70336.7|779
1668409200000|2022-11-14 07:00:00|70373.8|70353.8|70396.4|70376.4|70410.7|70390.7|70361.1|70341.1|771
1668409500000|2022-11-14 07:05:00|70397.1|70377.1|70397.1|70377.1|70409.3|70389.3|70383.4|70363.4|712
1668409800000|2022-11-14 07:10:00|70397.2|70377.2|70387.2|70367.2|70413.8|70393.8|70373.7|70353.7|660
1668410100000|2022-11-14 07:15:00|70384.5|70364.5|70334.8|70314.8|70408.8|70388.8|70334.1|70314.1|667
1668410400000|2022-11-14 07:20:00|70335.3|70315.3|70281.4|70261.4|70336|70316|70254.9|70234.9|701
1668410700000|2022-11-14 07:25:00|70281.7|70261.7|70275.9|70255.9|70291.9|70271.9|70221.1|70201.1|651
1668411000000|2022-11-14 07:30:00|70273.5|70253.5|70250.5|70230.5|70299|70279|70246.5|70226.5|703
1668411300000|2022-11-14 07:35:00|70252.3|70232.3|70304.7|70284.7|70305.5|70285.5|70237.2|70217.2|632
1668411600000|2022-11-14 07:40:00|70303.2|70283.2|70320.5|70300.5|70320.5|70300.5|70267.2|70247.2|650
1668411900000|2022-11-14 07:45:00|70320.6|70300.6|70355.5|70335.5|70376.8|70356.8|70317.9|70297.9|716
1668412200000|2022-11-14 07:50:00|70356.2|70336.2|70372.5|70352.5|70395.1|70375.1|70352.4|70332.4|666
1668412500000|2022-11-14 07:55:00|70372.6|70352.6|70322.9|70302.9|70396.2|70376.2|70321.7|70301.7|677
1668412800000|2022-11-14 08:00:00|70323.7|70303.7|70320.9|70300.9|70335.8|70315.8|70295.3|70275.3|734
1668413100000|2022-11-14 08:05:00|70320.7|70300.7|70326.6|70306.6|70352.5|70335.8|70314.8|70294.8|736
1668413400000|2022-11-14 08:10:00|70326.2|70306.2|70234.3|70214.3|70339.3|70319.3|70229.3|70212.8|711
1668413700000|2022-11-14 08:15:00|70233.8|70213.8|70265.6|70245.6|70302.3|70282.3|70205.2|70185.2|728
1668414000000|2022-11-14 08:20:00|70265.8|70245.8|70345.3|70325.3|70355.4|70335.4|70252.6|70232.6|657
1668414300000|2022-11-14 08:25:00|70344.4|70324.4|70360.6|70340.6|70380.3|70360.3|70329.9|70315.5|673
1668414600000|2022-11-14 08:30:00|70351.4|70341.4|70399.8|70379.8|70419.8|70399.8|70350.1|70330.1|707
1668414900000|2022-11-14 08:35:00|70400.9|70380.9|70420.5|70400.5|70445|70425|70379.1|70359.1|727
1668415200000|2022-11-14 08:40:00|70410.8|70390.8|70386.2|70366.2|70426.5|70406.5|70326.4|70297.9|776
1668415500000|2022-11-14 08:45:00|70386.1|70366.1|70358.4|70338.4|70386.1|70366.1|70347.2|70327.2|653
1668415800000|2022-11-14 08:50:00|70358.6|70338.6|70356.8|70336.8|70391.8|70371.8|70346.2|70326.2|612
1668416100000|2022-11-14 08:55:00|70355.5|70335.5|70349.9|70329.9|70370.3|70355.3|70335.3|70315.3|667
1668416400000|2022-11-14 09:00:00|70349.7|70329.7|70453.5|70433.5|70455|70435|70341.6|70321.6|689
1668416700000|2022-11-14 09:05:00|70454.7|70434.7|70445|70425|70455.1|70435.1|70411.4|70391.4|678
1668417000000|2022-11-14 09:10:00|70436.4|70416.4|70463.4|70443.4|70464.8|70444.8|70425.7|70409.2|619
1668417300000|2022-11-14 09:15:00|70463.8|70443.8|70468.2|70448.2|70488.5|70469.3|70455.8|70435.8|581
1668417600000|2022-11-14 09:20:00|70468.4|70448.4|70480.6|70460.6|70483.6|70465.9|70451.1|70434|612
1668417900000|2022-11-14 09:25:00|70479.9|70459.9|70495.9|70475.9|70516.1|70500.7|70470.3|70450.3|670
1668418200000|2022-11-14 09:30:00|70497.4|70477.4|70508.6|70498.6|70541.8|70521.8|70484.6|70464.6|685
1668418500000|2022-11-14 09:35:00|70514|70494|70506.2|70486.2|70525.2|70505.2|70484.8|70464.8|640
1668418800000|2022-11-14 09:40:00|70506.7|70486.7|70477.4|70457.4|70519.4|70504.7|70477.4|70457.4|657
1668419100000|2022-11-14 09:45:00|70478.4|70458.4|70535.9|70515.9|70535.9|70515.9|70461.8|70441.8|685
1668419400000|2022-11-14 09:50:00|70533.5|70513.5|70527|70507|70550.7|70530.7|70521.3|70501.3|735
1668419700000|2022-11-14 09:55:00|70527.4|70507.4|70615.7|70595.7|70622.4|70602.1|70516.1|70496.1|668
1668420000000|2022-11-14 10:00:00|70615.9|70595.9|70622.2|70602.2|70634.4|70614.4|70591.4|70571.4|624
1668420300000|2022-11-14 10:05:00|70620|70600|70651.6|70631.6|70674.4|70654.4|70606.8|70586.8|622
1668420600000|2022-11-14 10:10:00|70651|70631|70698.2|70678.2|70699.6|70679.6|70650.1|70629.6|475
1668420900000|2022-11-14 10:15:00|70698.3|70678.3|70693.7|70673.7|70730.3|70709.4|70693.4|70673.4|676
1668421200000|2022-11-14 10:20:00|70693.8|70673.8|70668.5|70648.5|70693.8|70673.8|70657.1|70637.1|670
1668421500000|2022-11-14 10:25:00|70668.8|70648.8|70629.1|70609.1|70670.4|70650.4|70628.6|70608.6|685
1668421800000|2022-11-14 10:30:00|70631|70611|70669.7|70649.7|70673.2|70653.2|70617.7|70597.7|644
1668422100000|2022-11-14 10:35:00|70670|70650|70684.7|70664.7|70688.9|70668.9|70656.7|70636.7|669
1668422400000|2022-11-14 10:40:00|70686.9|70666.9|70734.7|70714.7|70738.2|70718.2|70670.9|70650.9|635
1668422700000|2022-11-14 10:45:00|70735.5|70715.5|70738.6|70718.6|70748.1|70728.1|70729.4|70709.4|627
1668423000000|2022-11-14 10:50:00|70738.7|70718.7|70704.1|70684.1|70743.6|70723.6|70698.5|70678.5|564
1668423300000|2022-11-14 10:55:00|70703.9|70683.9|70687.2|70667.2|70703.9|70683.9|70670.2|70650.2|597
1668423600000|2022-11-14 11:00:00|70687.5|70667.5|70724.6|70704.6|70724.6|70704.6|70683.6|70665.8|618
1668423900000|2022-11-14 11:05:00|70725.2|70705.2|70737.8|70717.8|70737.8|70717.8|70713.5|70693.5|674
1668424200000|2022-11-14 11:10:00|70738|70718|70776.9|70756.9|70777.8|70757.8|70734.6|70714.6|617
1668424500000|2022-11-14 11:15:00|70777.6|70757.6|70725.7|70705.7|70778.2|70758.2|70723.4|70703.4|643
1668424800000|2022-11-14 11:20:00|70725.4|70705.4|70750|70730|70750.2|70730.2|70712.1|70694.5|587
1668425100000|2022-11-14 11:25:00|70749.9|70729.9|70746.7|70726.7|70752.2|70732.2|70720.4|70702.3|602
1668425400000|2022-11-14 11:30:00|70747.2|70727.2|70775.4|70755.4|70776|70756|70747.2|70727.2|619
1668425700000|2022-11-14 11:35:00|70775.2|70755.2|70791.8|70771.8|70794.6|70774.6|70775.2|70755.2|555
1668426000000|2022-11-14 11:40:00|70792|70772|70809.4|70789.4|70815.4|70795.4|70782.6|70762.6|568
1668426300000|2022-11-14 11:45:00|70809.8|70789.8|70786.3|70766.3|70810.3|70790.3|70783.5|70763.5|577
1668426600000|2022-11-14 11:50:00|70786.2|70766.2|70788.9|70768.9|70800.3|70780.3|70776.6|70756.6|585
1668426900000|2022-11-14 11:55:00|70788.7|70768.7|70743.9|70723.9|70789.5|70769.5|70741.9|70721.9|701
1668427200000|2022-11-14 12:00:00|70744.3|70724.3|70746.8|70726.8|70763|70743|70735.3|70715.3|612
1668427500000|2022-11-14 12:05:00|70746.5|70726.5|70749.9|70729.9|70750.9|70730.9|70730.5|70711.6|581
1668427800000|2022-11-14 12:10:00|70749.1|70729.1|70772.9|70762.9|70782.6|70764|70732.8|70712.8|585
1668428100000|2022-11-14 12:15:00|70772.7|70762.7|70761.5|70741.5|70783.2|70766.1|70751.1|70734.8|481
1668428400000|2022-11-14 12:20:00|70761.3|70741.3|70736|70716|70767.5|70751.6|70731.7|70711.7|583
1668428700000|2022-11-14 12:25:00|70735.8|70715.8|70694|70674|70743.2|70723.6|70688.9|70668.9|598
1668429000000|2022-11-14 12:30:00|70694.3|70674.3|70631.3|70611.3|70694.3|70674.3|70625.8|70608|645
1668429300000|2022-11-14 12:35:00|70631.8|70611.8|70640.9|70620.9|70658.4|70641.6|70609.7|70593.9|673
1668429600000|2022-11-14 12:40:00|70640.8|70620.8|70578.3|70558.3|70642.8|70622.8|70548.6|70521.6|719
1668429900000|2022-11-14 12:45:00|70599.9|70562.1|70577.5|70557.5|70637.4|70611.4|70565.9|70545.9|656
1668430200000|2022-11-14 12:50:00|70579.4|70559.4|70582.6|70562.6|70605.9|70580.5|70552.7|70532.7|663
1668430500000|2022-11-14 12:55:00|70582.7|70562.7|70554.5|70521.8|70596.7|70565.7|70537.4|70516.5|729
1668430800000|2022-11-14 13:00:00|70554.2|70514.4|70598.7|70578.7|70613.4|70593.4|70518.8|70467.9|808
1668431100000|2022-11-14 13:05:00|70597.6|70577.6|70598|70578|70611.5|70591.5|70563.2|70543.2|785
1668431400000|2022-11-14 13:10:00|70597.6|70577.6|70598.4|70578.4|70626.3|70606.3|70586.7|70566.7|774
1668431700000|2022-11-14 13:15:00|70597.2|70577.2|70603|70583|70613.1|70593.1|70574.6|70554.6|774
1668432000000|2022-11-14 13:20:00|70600.6|70580.6|70551.6|70531.6|70603.4|70583.4|70535.7|70515.7|762
1668432300000|2022-11-14 13:25:00|70551.4|70531.4|70598.4|70578.4|70618.8|70598.8|70550.9|70530.9|745
1668432600000|2022-11-14 13:30:00|70598.5|70578.5|70592.7|70572.7|70632.1|70612.1|70590.7|70570.7|715
1668432900000|2022-11-14 13:35:00|70592.8|70572.8|70624.5|70604.5|70624.8|70604.8|70588.5|70568.5|740
1668433200000|2022-11-14 13:40:00|70625.5|70605.5|70669|70649|70674.3|70654.3|70620.6|70600.6|690
1668433500000|2022-11-14 13:45:00|70669.5|70649.5|70661.7|70641.7|70689.9|70669.9|70647.4|70627.4|683
1668433800000|2022-11-14 13:50:00|70661.6|70641.6|70675.8|70655.8|70695.8|70675.8|70656.7|70636.7|727
1668434100000|2022-11-14 13:55:00|70677.5|70657.5|70667.9|70647.9|70693.8|70673.8|70659.9|70639.9|738
1668434400000|2022-11-14 14:00:00|70666|70646|70636.1|70616.1|70666.4|70646.4|70629.7|70609.7|749
1668434700000|2022-11-14 14:05:00|70635.4|70615.4|70631.4|70611.4|70674.3|70654.3|70620.8|70600.8|714
1668435000000|2022-11-14 14:10:00|70631.6|70611.6|70621.8|70601.8|70639.6|70619.6|70605|70585|669
1668435300000|2022-11-14 14:15:00|70621.6|70601.6|70595.2|70575.2|70626.6|70606.6|70577.8|70557.8|670
1668435600000|2022-11-14 14:20:00|70595.6|70575.6|70632.3|70612.3|70652.1|70632.1|70595.6|70575.6|722
1668435900000|2022-11-14 14:25:00|70631.5|70611.5|70657.8|70637.8|70657.8|70637.8|70614.8|70594.8|747
1668436200000|2022-11-14 14:30:00|70655.9|70635.9|70720.8|70700.8|70722.5|70702.5|70644.9|70624.9|776
1668436500000|2022-11-14 14:35:00|70721.2|70701.2|70746.1|70726.1|70767.6|70747.6|70708.8|70688.8|767
1668436800000|2022-11-14 14:40:00|70746.2|70726.2|70775.6|70755.6|70775.6|70755.6|70735.7|70715.7|754
1668437100000|2022-11-14 14:45:00|70778.2|70758.2|70752.1|70732.1|70806.4|70787.1|70732|70712|739
1668437400000|2022-11-14 14:50:00|70751.5|70731.5|70749.6|70729.6|70772.7|70752.7|70733.4|70713.4|757
1668437700000|2022-11-14 14:55:00|70748.8|70728.8|70740.9|70720.9|70752.8|70732.8|70727|70707|717
1668438000000|2022-11-14 15:00:00|70740.2|70720.2|70720.6|70700.6|70740.8|70720.9|70698.2|70678.2|742
1668438300000|2022-11-14 15:05:00|70720.7|70700.7|70694.5|70674.5|70737.8|70717.8|70692.3|70672.3|687
1668438600000|2022-11-14 15:10:00|70694.2|70674.2|70674.8|70654.8|70703.3|70683.4|70669.9|70654.6|735
1668438900000|2022-11-14 15:15:00|70675.3|70655.3|70671.9|70651.9|70678.1|70661.6|70618|70598|769
1668439200000|2022-11-14 15:20:00|70672.1|70652.1|70643.4|70623.4|70672.1|70652.1|70632.2|70613.5|718
1668439500000|2022-11-14 15:25:00|70643.5|70623.5|70647.9|70627.9|70674.6|70654.6|70639.8|70619.8|748
1668439800000|2022-11-14 15:30:00|70647.5|70627.5|70637.9|70617.9|70656.3|70636.3|70626.1|70606.1|758
1668440100000|2022-11-14 15:35:00|70638|70618|70619.3|70599.3|70645.5|70625.5|70618.8|70598.8|724
1668440400000|2022-11-14 15:40:00|70619.4|70599.4|70615.8|70595.8|70625.8|70605.8|70600.9|70580.9|713
1668440700000|2022-11-14 15:45:00|70616.6|70596.6|70608.4|70588.4|70622.5|70602.5|70594.2|70574.2|736
1668441000000|2022-11-14 15:50:00|70608.6|70588.6|70643.9|70623.9|70654.7|70634.7|70602.7|70582.7|708
1668441300000|2022-11-14 15:55:00|70644.2|70624.2|70610.4|70590.4|70647.5|70627.5|70609.5|70589.5|675
1668441600000|2022-11-14 16:00:00|70610.6|70590.6|70646.1|70626.1|70652.6|70632.6|70607.7|70587.7|695
1668441900000|2022-11-14 16:05:00|70644.7|70624.7|70669.1|70649.1|70675.6|70655.6|70637.6|70617.6|604
1668442200000|2022-11-14 16:10:00|70669|70649|70714.5|70694.5|70715.8|70695.8|70666.7|70646.7|695
1668442500000|2022-11-14 16:15:00|70716.1|70696.1|70717.9|70697.9|70743.3|70725.2|70713.8|70695.4|651
1668442800000|2022-11-14 16:20:00|70717.2|70697.2|70696.2|70676.2|70727.2|70707.2|70689.5|70669.5|639
1668443100000|2022-11-14 16:25:00|70696.5|70676.5|70689.9|70669.9|70709.2|70692.7|70688.8|70668.8|620
1668443400000|2022-11-14 16:30:00|70689.8|70669.8|70627.3|70607.3|70700.7|70680.7|70627.3|70607.3|753
1668443700000|2022-11-14 16:35:00|70624.6|70604.6|70642.7|70622.7|70643.7|70623.7|70601.7|70583.7|767
1668444000000|2022-11-14 16:40:00|70642.6|70622.6|70674|70654|70678.2|70658.2|70641.5|70621.5|696
1668444300000|2022-11-14 16:45:00|70673.9|70653.9|70669.6|70649.6|70689.9|70669.9|70660.1|70643.2|694
1668444600000|2022-11-14 16:50:00|70670.1|70650.1|70679.5|70659.5|70681.8|70661.8|70645.8|70629.8|659
1668444900000|2022-11-14 16:55:00|70677.2|70657.2|70658.2|70638.2|70680.6|70660.6|70654.4|70634.4|661
1668445200000|2022-11-14 17:00:00|70658|70638|70626.5|70606.5|70658.5|70639.9|70613.8|70593.8|601
1668445500000|2022-11-14 17:05:00|70625.7|70605.7|70666.6|70646.6|70675.1|70655.1|70625.7|70605.7|707
1668445800000|2022-11-14 17:10:00|70665.6|70645.6|70674.7|70654.7|70688.7|70668.7|70662.6|70642.6|645
1668446100000|2022-11-14 17:15:00|70674.8|70654.8|70684.8|70664.8|70685.3|70669.4|70667.2|70647.2|661
1668446400000|2022-11-14 17:20:00|70684.7|70664.7|70664.3|70644.3|70707.4|70690|70662.2|70642.2|663
1668446700000|2022-11-14 17:25:00|70662.9|70642.9|70644.1|70624.1|70663.3|70643.3|70636.8|70616.8|642
1668447000000|2022-11-14 17:30:00|70643.2|70623.2|70617.6|70597.6|70650.8|70630.8|70611.3|70591.3|650
1668447300000|2022-11-14 17:35:00|70617.8|70597.8|70612.8|70592.8|70618|70598|70602.3|70582.3|628
1668447600000|2022-11-14 17:40:00|70612.9|70592.9|70622.5|70602.5|70637.8|70617.8|70612.4|70592.4|605
1668447900000|2022-11-14 17:45:00|70622.7|70602.7|70632.8|70612.8|70638.4|70618.4|70615.3|70595.3|606
1668448200000|2022-11-14 17:50:00|70633|70613|70649.7|70629.7|70652.5|70632.5|70630.7|70610.7|569
1668448500000|2022-11-14 17:55:00|70649.8|70629.8|70633.8|70613.8|70652.3|70636.6|70628|70612.5|559
1668448800000|2022-11-14 18:00:00|70633.6|70613.6|70595.6|70575.6|70636.4|70616.4|70590|70570|603
1668449100000|2022-11-14 18:05:00|70595.8|70575.8|70584.7|70564.7|70598.2|70583.3|70577.3|70557.3|517
1668449400000|2022-11-14 18:10:00|70584.4|70564.4|70587.9|70567.9|70593|70573|70579.8|70559.8|528
1668449700000|2022-11-14 18:15:00|70589.3|70569.3|70588.8|70568.8|70594.1|70574.1|70581.9|70561.9|537
1668450000000|2022-11-14 18:20:00|70588.9|70568.9|70565.6|70545.6|70589.2|70569.2|70562.3|70542.3|569
1668450300000|2022-11-14 18:25:00|70565.8|70545.8|70547.2|70527.2|70569.6|70549.6|70543.6|70523.6|589
1668450600000|2022-11-14 18:30:00|70546.6|70526.6|70556.5|70536.5|70561.5|70541.5|70546.4|70526.4|518
1668450900000|2022-11-14 18:35:00|70556.4|70536.4|70548.4|70528.4|70556.4|70536.4|70532.3|70516.9|519
1668451200000|2022-11-14 18:40:00|70548.2|70528.2|70552|70532|70557.3|70537.3|70545.5|70526.6|500
1668451500000|2022-11-14 18:45:00|70552.1|70532.1|70523.9|70503.9|70552.5|70532.5|70521.4|70503.7|386
1668451800000|2022-11-14 18:50:00|70523.7|70503.7|70516|70496|70530.2|70510.2|70504.8|70484.8|421
1668452100000|2022-11-14 18:55:00|70515.9|70495.9|70507.1|70487.1|70521.8|70501.8|70498.1|70480.8|489
1668452400000|2022-11-14 19:00:00|70507|70487|70503.5|70483.5|70512.3|70492.7|70495.7|70481.7|552
1668452700000|2022-11-14 19:05:00|70503.7|70483.7|70523.7|70503.7|70532|70512|70495|70481.4|498
1668453000000|2022-11-14 19:10:00|70524.2|70504.2|70519.1|70499.1|70531.3|70511.3|70517.1|70497.1|471
1668453300000|2022-11-14 19:15:00|70519.3|70499.3|70503.7|70483.7|70519.3|70499.3|70499.7|70482.7|500
1668453600000|2022-11-14 19:20:00|70503.5|70483.5|70482|70462|70506.6|70489|70473.8|70458.4|448
1668453900000|2022-11-14 19:25:00|70481.9|70461.9|70467.1|70457.1|70488|70473.4|70465.7|70448.5|425
1668454200000|2022-11-14 19:30:00|70468|70458|70454.4|70444.4|70477.8|70458.2|70453.2|70437.9|361
1668454500000|2022-11-14 19:35:00|70454.3|70444.3|70456.5|70436.5|70459.2|70444.3|70440.3|70424.5|529
1668454800000|2022-11-14 19:40:00|70456.6|70436.6|70453.5|70433.5|70459|70439|70450.1|70430.1|494
1668455100000|2022-11-14 19:45:00|70453|70433|70456.3|70436.3|70456.8|70436.8|70442.8|70427.6|378
1668455400000|2022-11-14 19:50:00|70456.4|70436.4|70457.9|70437.9|70463.2|70447.7|70454|70434|511
1668455700000|2022-11-14 19:55:00|70457.5|70437.5|70412.1|70392.1|70458.2|70438.2|70403.2|70384.5|534
1668456000000|2022-11-14 20:00:00|70412|70392|70405.5|70385.5|70412.1|70392.4|70399.2|70379.2|556
1668456300000|2022-11-14 20:05:00|70405.6|70385.6|70425.7|70405.7|70425.9|70410.9|70405.6|70385.6|528
1668456600000|2022-11-14 20:10:00|70425.8|70405.8|70435.8|70415.8|70447.2|70427.2|70419.3|70400.8|557
1668456900000|2022-11-14 20:15:00|70442.2|70422.2|70417.3|70397.3|70442.2|70422.2|70416.3|70396.3|590
1668457200000|2022-11-14 20:20:00|70416.9|70396.9|70417.3|70397.3|70419.2|70399.2|70415.2|70395.2|439
1668457500000|2022-11-14 20:25:00|70417.7|70397.7|70421.2|70401.2|70427.7|70412.5|70416.9|70396.9|465
1668457800000|2022-11-14 20:30:00|70420.9|70400.9|70418.3|70398.3|70422.3|70402.3|70414.5|70394.5|496
1668458100000|2022-11-14 20:35:00|70418.4|70398.4|70420.4|70400.4|70421.6|70401.6|70415.8|70395.8|439
1668458400000|2022-11-14 20:40:00|70420.6|70400.6|70424|70404|70424.5|70404.5|70419.4|70399.4|392
1668458700000|2022-11-14 20:45:00|70423.9|70403.9|70425|70405|70425.7|70405.7|70421.9|70401.9|400
1668459000000|2022-11-14 20:50:00|70425.1|70405.1|70423.5|70403.5|70426.6|70406.6|70421.1|70401.1|497
1668459300000|2022-11-14 20:55:00|70423.7|70403.7|70434|70414|70445.6|70425.6|70423.7|70403.7|516
1668459600000|2022-11-14 21:00:00|70434.7|70414.7|70433.6|70413.6|70436.6|70416.6|70431.1|70411.1|401
1668459900000|2022-11-14 21:05:00|70433.5|70413.5|70430.4|70410.4|70434.5|70414.5|70424|70404|277
1668460200000|2022-11-14 21:10:00|70429.2|70409.2|70430.8|70410.8|70437.3|70422.8|70429|70409|145
1668460500000|2022-11-14 21:15:00|70430.9|70410.9|70430.9|70410.9|70431.7|70417.3|70425.9|70410.1|61
1668460800000|2022-11-14 21:20:00|70427.2|70417.2|70436.2|70416.2|70436.6|70419.7|70427.2|70409.8|147
1668461100000|2022-11-14 21:25:00|70436|70416|70432.5|70412.5|70436.1|70417.5|70424.5|70409.3|178
1668461400000|2022-11-14 21:30:00|70432.6|70412.6|70431.4|70411.4|70436.9|70418.8|70426|70405.7|115
1668461700000|2022-11-14 21:35:00|70431.5|70411.5|70431|70411|70436.6|70417.7|70426|70405.4|108
1668462000000|2022-11-14 21:40:00|70431.9|70411.9|70431.7|70411.7|70437|70416.1|70426.1|70405.8|85
1668462300000|2022-11-14 21:45:00|70431.8|70411.8|70431.6|70411.6|70432.6|70416.8|70426.4|70410.9|94
1668462600000|2022-11-14 21:50:00|70431.5|70411.5|70429.9|70409.9|70435.7|70411.8|70429.7|70404.6|61
1668462900000|2022-11-14 21:55:00|70429.8|70409.8|70426.4|70406.4|70437.1|70412.4|70422.9|70394.8|215
1668463200000|2022-11-14 22:00:00|70433.5|70403|70433.8|70369.4|70454.8|70406.3|70426|70357.7|65
1668463500000|2022-11-14 22:05:00|70434|70368.5|70423.7|70354.9|70438.8|70373.4|70418.4|70342.4|67
1668463800000|2022-11-14 22:10:00|70421.6|70356.8|70421.1|70365.3|70439.7|70370.8|70412.1|70353.2|138
1668464100000|2022-11-14 22:15:00|70416.3|70368.4|70416.4|70363|70431.7|70370.9|70411.5|70349.5|129
1668464400000|2022-11-14 22:20:00|70417.6|70361.3|70414.3|70363.7|70437.4|70369.3|70406.3|70343.5|97
1668464700000|2022-11-14 22:25:00|70420.7|70358|70418.9|70361.3|70432.7|70375|70411.6|70342|110
1668465000000|2022-11-14 22:30:00|70427.1|70352.6|70422.9|70356.7|70430.3|70371.2|70407.6|70351.2|182
1668465300000|2022-11-14 22:35:00|70423|70356.5|70410.8|70369.8|70429.3|70372.9|70404.5|70355.7|127
1668465600000|2022-11-14 22:40:00|70416.5|70367.3|70422.9|70361.6|70427.3|70374|70405.8|70358.3|74
1668465900000|2022-11-14 22:45:00|70425.3|70359.9|70408.2|70368.9|70425.3|70379.2|70399|70359.9|141
1668466200000|2022-11-14 22:50:00|70411.1|70366.5|70407|70366.2|70416.8|70372.9|70403|70361.7|89
1668466500000|2022-11-14 22:55:00|70407.6|70366.9|70443.1|70336.4|70448.8|70371.7|70402.6|70329.8|96
1668466800000|2022-11-14 23:00:00|70435.6|70339|70426.3|70347.8|70447.3|70361.2|70409.9|70325.4|145
1668467100000|2022-11-14 23:05:00|70424.2|70351.5|70416.7|70360.9|70444.5|70367.3|70411.8|70333.2|95
1668467400000|2022-11-14 23:10:00|70416.4|70361.2|70430.7|70349|70450.9|70374.2|70394.2|70332.6|270
1668467700000|2022-11-14 23:15:00|70436.1|70343.7|70426.4|70370.9|70451.3|70374.6|70422|70343.4|181
1668468000000|2022-11-14 23:20:00|70426.3|70371.8|70432.3|70383.8|70451.3|70383.8|70423.3|70352.8|106
1668468300000|2022-11-14 23:25:00|70425.2|70380|70441.8|70365|70453.2|70385.1|70425.2|70356.9|125
1668468600000|2022-11-14 23:30:00|70441.6|70366.1|70432.3|70382.2|70449.8|70409.1|70424.9|70365.9|180
1668468900000|2022-11-14 23:35:00|70432.1|70383.6|70429.1|70387.2|70438.8|70391.7|70426.2|70380.2|62
1668469200000|2022-11-14 23:40:00|70431.5|70386|70436.4|70384|70436.4|70391.7|70425.5|70383.7|72
1668469500000|2022-11-14 23:45:00|70435.4|70385.9|70430.9|70410.9|70439.7|70412.6|70422.9|70384|163
1668469800000|2022-11-14 23:50:00|70429.2|70409.2|70432.2|70412.2|70439.2|70414.9|70428.8|70404.1|177
1668470100000|2022-11-14 23:55:00|70431.5|70411.5|70431.4|70411.4|70437.4|70417.4|70428.2|70408.2|201
1668470400000|2022-11-15 00:00:00|70430.9|70410.9|70425.8|70405.8|70430.9|70410.9|70410.5|70390.5|330
1668470700000|2022-11-15 00:05:00|70425.9|70405.9|70439.8|70419.8|70451.2|70431.2|70423.4|70403.4|320
1668471000000|2022-11-15 00:10:00|70439.9|70419.9|70425.8|70405.8|70441.7|70421.7|70418.9|70398.9|317
1668471300000|2022-11-15 00:15:00|70426|70406|70428.6|70408.6|70432.4|70412.4|70422.1|70402.1|248
1668471600000|2022-11-15 00:20:00|70428.8|70408.8|70436.2|70416.2|70444|70424|70426.2|70406.2|316
1668471900000|2022-11-15 00:25:00|70436|70416|70482.7|70451.3|70482.7|70462.1|70434.1|70414.1|383
1668472200000|2022-11-15 00:30:00|70482.6|70451.1|70432.1|70412.1|70482.6|70459.5|70431.4|70411.4|391
1668472500000|2022-11-15 00:35:00|70432|70412|70436.5|70416.5|70444.8|70424.8|70427.3|70407.3|424
1668472800000|2022-11-15 00:40:00|70436.4|70416.4|70442.9|70422.9|70443.3|70423.3|70427.2|70407.2|403
1668473100000|2022-11-15 00:45:00|70442.1|70422.1|70455.8|70435.8|70458.4|70438.4|70440.1|70420.1|414
1668473400000|2022-11-15 00:50:00|70455.6|70435.6|70448.9|70428.9|70472.7|70452.7|70446.8|70426.8|468
1668473700000|2022-11-15 00:55:00|70448.3|70428.3|70472.7|70452.7|70487.4|70467.4|70442.3|70422.3|475
1668474000000|2022-11-15 01:00:00|70472.6|70452.6|70479.8|70459.8|70484.3|70464.3|70439.9|70419.9|586
1668474300000|2022-11-15 01:05:00|70479.4|70459.4|70467.6|70447.6|70512.3|70492.3|70459.4|70439.4|589
1668474600000|2022-11-15 01:10:00|70467.5|70447.5|70477.7|70457.7|70488.6|70462.6|70457.5|70437.5|537
1668474900000|2022-11-15 01:15:00|70477.1|70457.1|70432.7|70412.7|70490.6|70470.6|70412.6|70392.6|568
1668475200000|2022-11-15 01:20:00|70432.6|70412.6|70375.6|70355.6|70433|70413|70300.4|70280.4|614
1668475500000|2022-11-15 01:25:00|70375.7|70355.7|70384.6|70364.6|70387|70367|70368.4|70348.4|542
1668475800000|2022-11-15 01:30:00|70383.8|70363.8|70486.6|70466.6|70502|70482|70380.7|70361.4|649
1668476100000|2022-11-15 01:35:00|70486.2|70466.2|70497.4|70477.4|70518.6|70498.6|70482.5|70462.5|660
1668476400000|2022-11-15 01:40:00|70497.3|70477.3|70560.6|70540.6|70567.7|70547.7|70497.3|70477.3|619
1668476700000|2022-11-15 01:45:00|70560.9|70540.9|70520.4|70500.4|70565.7|70545.7|70517.3|70497.3|633
1668477000000|2022-11-15 01:50:00|70520.5|70500.5|70487.5|70467.5|70521.9|70501.9|70475.1|70455.1|645
1668477300000|2022-11-15 01:55:00|70487.3|70467.3|70573|70553|70573|70553|70484.3|70464.3|661
1668477600000|2022-11-15 02:00:00|70572.8|70552.8|70564.7|70544.7|70626.6|70606.6|70557.4|70537.4|657
1668477900000|2022-11-15 02:05:00|70564.6|70544.6|70594.1|70574.1|70596.6|70576.6|70539.7|70519.7|621
1668478200000|2022-11-15 02:10:00|70593.2|70573.2|70545.8|70525.8|70602.6|70582.6|70540.3|70520.3|644
1668478500000|2022-11-15 02:15:00|70545.7|70525.7|70517.9|70497.9|70545.7|70525.7|70502.9|70482.9|637
1668478800000|2022-11-15 02:20:00|70518.6|70498.6|70500.4|70480.4|70545.7|70525.7|70490.7|70470.7|621
1668479100000|2022-11-15 02:25:00|70500.7|70480.7|70476.9|70456.9|70503.3|70486.6|70462.9|70442.9|590
1668479400000|2022-11-15 02:30:00|70476.8|70456.8|70507.3|70487.3|70510.2|70490.2|70453|70433|605
1668479700000|2022-11-15 02:35:00|70507|70487|70482.7|70462.7|70508.8|70488.8|70468.4|70453.5|535
1668480000000|2022-11-15 02:40:00|70482.8|70462.8|70503.7|70483.7|70504.9|70484.9|70462.2|70447.2|623
1668480300000|2022-11-15 02:45:00|70503.5|70483.5|70563.1|70543.1|70584.1|70564.1|70499.1|70479.1|607
1668480600000|2022-11-15 02:50:00|70564.2|70544.2|70526.8|70506.8|70571|70551|70525.1|70505.1|581
1668480900000|2022-11-15 02:55:00|70526.5|70506.5|70515.6|70495.6|70527.3|70507.3|70493.3|70473.3|644
1668481200000|2022-11-15 03:00:00|70515|70495|70525|70505|70543.8|70523.8|70500.4|70480.4|561
1668481500000|2022-11-15 03:05:00|70524.9|70504.9|70415.6|70395.6|70526.2|70506.2|70398.4|70378.4|652
1668481800000|2022-11-15 03:10:00|70415.9|70395.9|70448.9|70428.9|70460.4|70440.4|70407.1|70387.1|567
1668482100000|2022-11-15 03:15:00|70449|70429|70482.8|70462.8|70482.8|70462.8|70448.3|70428.3|537
1668482400000|2022-11-15 03:20:00|70482.4|70462.4|70497.1|70477.1|70512.3|70492.3|70477.6|70457.6|591
1668482700000|2022-11-15 03:25:00|70497.2|70477.2|70487.9|70467.9|70500.7|70480.7|70465.8|70445.8|485
1668483000000|2022-11-15 03:30:00|70487.3|70467.3|70489.1|70469.1|70512.5|70492.5|70485.2|70465.2|642
1668483300000|2022-11-15 03:35:00|70488.9|70468.9|70503.1|70483.1|70508.9|70488.9|70488.8|70468.8|508
1668483600000|2022-11-15 03:40:00|70503|70483|70509.3|70489.3|70510.3|70494|70488.8|70471.7|581
1668483900000|2022-11-15 03:45:00|70509.4|70489.4|70469.8|70449.8|70509.4|70492.3|70466.5|70447.7|602
1668484200000|2022-11-15 03:50:00|70469.6|70449.6|70498.7|70478.7|70500.2|70480.2|70469.1|70449.1|585
1668484500000|2022-11-15 03:55:00|70499.2|70479.2|70501.6|70481.6|70509.1|70492.7|70498.5|70479.1|395
1668484800000|2022-11-15 04:00:00|70501.7|70481.7|70500.3|70480.3|70504.8|70484.8|70493.8|70473.8|416
1668485100000|2022-11-15 04:05:00|70500.9|70480.9|70484.7|70464.7|70504.6|70484.6|70481.6|70461.6|410
1668485400000|2022-11-15 04:10:00|70483.2|70463.2|70466.3|70446.3|70486.4|70466.4|70464.4|70444.4|442
1668485700000|2022-11-15 04:15:00|70465.4|70445.4|70467.1|70447.1|70475.4|70456|70448.9|70428.9|467
1668486000000|2022-11-15 04:20:00|70466.9|70446.9|70500.2|70480.2|70502.1|70483.7|70458.9|70443.3|547
1668486300000|2022-11-15 04:25:00|70500.4|70480.4|70495|70475|70521|70501|70492.8|70472.8|611
1668486600000|2022-11-15 04:30:00|70495.1|70475.1|70488.9|70468.9|70502.5|70482.5|70480.3|70466.6|460
1668486900000|2022-11-15 04:35:00|70489|70469|70482.9|70462.9|70502|70482|70475.1|70461|546
1668487200000|2022-11-15 04:40:00|70483.3|70463.3|70478.4|70458.4|70484.5|70465.3|70472.9|70456.5|481
1668487500000|2022-11-15 04:45:00|70478.5|70458.5|70486.6|70466.6|70488.9|70468.9|70469.2|70456.1|464
1668487800000|2022-11-15 04:50:00|70487|70467|70488.3|70478.3|70501.1|70485|70478.4|70458.4|423
1668488100000|2022-11-15 04:55:00|70487.8|70477.8|70475.9|70465.9|70503.8|70488.3|70475.7|70462.6|436
1668488400000|2022-11-15 05:00:00|70476|70466|70462.9|70442.9|70490.8|70474|70441.2|70425.8|596
1668488700000|2022-11-15 05:05:00|70462.8|70442.8|70387.6|70377.6|70462.9|70442.9|70387.1|70372.4|643
1668489000000|2022-11-15 05:10:00|70387.4|70377.4|70405.1|70385.1|70408.5|70388.5|70362.7|70342.7|542
1668489300000|2022-11-15 05:15:00|70405.4|70385.4|70393.4|70373.4|70410.1|70390.1|70386.2|70366.2|560
1668489600000|2022-11-15 05:20:00|70393.5|70373.5|70370.6|70350.6|70403.8|70383.8|70362.7|70347.6|531
1668489900000|2022-11-15 05:25:00|70370.7|70350.7|70388.1|70368.1|70396.7|70381.5|70365.8|70347.6|600
1668490200000|2022-11-15 05:30:00|70388.4|70368.4|70397.4|70377.4|70427.2|70407.2|70384.7|70364.7|669
1668490500000|2022-11-15 05:35:00|70397.9|70377.9|70395.2|70375.2|70407.7|70387.7|70384.1|70364.1|591
1668490800000|2022-11-15 05:40:00|70395.3|70375.3|70424.4|70404.4|70433.1|70415.1|70387.9|70370.4|615
1668491100000|2022-11-15 05:45:00|70424.8|70404.8|70425.9|70405.9|70441.6|70421.6|70413.5|70393.5|608
1668491400000|2022-11-15 05:50:00|70425.5|70405.5|70398|70378|70426.7|70406.7|70391.1|70371.1|591
1668491700000|2022-11-15 05:55:00|70398.1|70378.1|70396.1|70376.1|70416.4|70401.3|70390.9|70375|608
1668492000000|2022-11-15 06:00:00|70397.3|70377.3|70434.2|70424.2|70443.9|70425.3|70390.8|70374|683
1668492300000|2022-11-15 06:05:00|70434.1|70424.1|70450.3|70430.3|70465.2|70446.9|70434.1|70416.2|682
1668492600000|2022-11-15 06:10:00|70450.5|70430.5|70450.9|70430.9|70468.8|70454.5|70436.7|70416.7|616
1668492900000|2022-11-15 06:15:00|70450.8|70430.8|70479|70459|70488.2|70468.2|70449.5|70429.5|564
1668493200000|2022-11-15 06:20:00|70477.8|70457.8|70470.5|70450.5|70488|70468|70459.6|70439.6|638
1668493500000|2022-11-15 06:25:00|70470.6|70450.6|70448.3|70428.3|70476.5|70461.6|70446.3|70426.3|604
1668493800000|2022-11-15 06:30:00|70447.8|70427.8|70450.1|70430.1|70456.8|70436.8|70430.7|70410.7|620
1668494100000|2022-11-15 06:35:00|70450.2|70430.2|70460.8|70440.8|70468.1|70448.1|70447.6|70427.9|554
1668494400000|2022-11-15 06:40:00|70461.5|70441.5|70467.6|70447.6|70469.2|70449.2|70448.9|70432.4|541
1668494700000|2022-11-15 06:45:00|70467.4|70447.4|70440.4|70420.4|70474.6|70456.9|70436.7|70418.8|517
1668495000000|2022-11-15 06:50:00|70440.2|70420.2|70420.1|70400.1|70441.7|70427.4|70412.2|70392.2|614
1668495300000|2022-11-15 06:55:00|70418.8|70398.8|70400.8|70390.8|70420.5|70404.2|70370.8|70350.8|648
1668495600000|2022-11-15 07:00:00|70402.8|70392.8|70395.7|70375.7|70413.4|70394.1|70386.9|70371.9|579
1668495900000|2022-11-15 07:05:00|70395.8|70375.8|70348.9|70328.9|70397.6|70382.2|70342.1|70327.9|601
1668496200000|2022-11-15 07:10:00|70349.1|70329.1|70345.8|70325.8|70379|70359|70335.9|70317.3|660
1668496500000|2022-11-15 07:15:00|70345.5|70325.5|70322.5|70302.5|70349.6|70329.6|70296.7|70283.1|665
1668496800000|2022-11-15 07:20:00|70323.8|70303.8|70254.7|70234.7|70325.1|70305.1|70253.2|70233.2|734
1668497100000|2022-11-15 07:25:00|70254.6|70234.6|70279.2|70259.2|70283.8|70266.6|70244.6|70228.9|689
1668497400000|2022-11-15 07:30:00|70279.5|70259.5|70287.8|70267.8|70298|70278|70245.4|70229.9|737
1668497700000|2022-11-15 07:35:00|70292.1|70272.1|70323.4|70313.4|70336.1|70316.1|70290|70270|694
1668498000000|2022-11-15 07:40:00|70323.3|70313.3|70315.5|70295.5|70327.8|70313.3|70274|70256.5|720
1668498300000|2022-11-15 07:45:00|70315.4|70295.4|70281.9|70261.9|70328.4|70311.3|70247.6|70230.8|734
1668498600000|2022-11-15 07:50:00|70281.1|70261.1|70315.9|70295.9|70352.4|70332.4|70260|70241.5|694
1668498900000|2022-11-15 07:55:00|70316.2|70296.2|70287.1|70267.1|70338.2|70318.2|70267.2|70250.9|663
1668499200000|2022-11-15 08:00:00|70287.5|70267.5|70295.1|70275.1|70314.6|70294.6|70272|70255.6|729
1668499500000|2022-11-15 08:05:00|70295.8|70275.8|70280.5|70260.5|70311.3|70291.5|70279.4|70259.4|689
1668499800000|2022-11-15 08:10:00|70280.4|70260.4|70238.3|70218.3|70290|70270|70232.6|70214|717
1668500100000|2022-11-15 08:15:00|70238|70218|70254.6|70234.6|70279.1|70259.1|70237.4|70217.4|704
1668500400000|2022-11-15 08:20:00|70254.5|70234.5|70289.4|70279.4|70293|70280.2|70244.5|70224.5|683
1668500700000|2022-11-15 08:25:00|70288.7|70278.7|70284.6|70264.6|70306.5|70286.5|70271.5|70251.5|716
1668501000000|2022-11-15 08:30:00|70284.3|70264.3|70268.7|70248.7|70297.8|70277.8|70253.4|70233.4|689
1668501300000|2022-11-15 08:35:00|70269|70249|70301|70281|70315|70301.2|70263.6|70247.8|706
1668501600000|2022-11-15 08:40:00|70301.7|70281.7|70281.4|70261.4|70313.7|70298.8|70274.7|70260.6|682
1668501900000|2022-11-15 08:45:00|70281.6|70261.6|70301.6|70281.6|70313.2|70297.7|70274.9|70254.9|664
1668502200000|2022-11-15 08:50:00|70301.5|70281.5|70279|70259|70305.2|70285.6|70267.1|70255.2|680
1668502500000|2022-11-15 08:55:00|70279.3|70259.3|70290.2|70270.2|70296.8|70277.1|70256.9|70241|662
1668502800000|2022-11-15 09:00:00|70290.9|70270.9|70275.7|70255.7|70294.5|70274.5|70263|70243|649
1668503100000|2022-11-15 09:05:00|70275.9|70255.9|70300.5|70280.5|70313.7|70297.7|70268.3|70248.3|672
1668503400000|2022-11-15 09:10:00|70302.1|70282.1|70308.6|70288.6|70317|70300.9|70292.3|70276.7|579
1668503700000|2022-11-15 09:15:00|70308.4|70288.4|70363.6|70343.6|70367.6|70347.6|70306.8|70286.8|641
1668504000000|2022-11-15 09:20:00|70363.5|70343.5|70439.8|70419.8|70440.1|70420.1|70362.4|70342.4|619
1668504300000|2022-11-15 09:25:00|70440.3|70420.3|70410.6|70390.6|70448.3|70431.3|70410.6|70390.6|633
1668504600000|2022-11-15 09:30:00|70406.4|70396.4|70432.1|70412.1|70442.3|70422.3|70403.3|70388.6|653
1668504900000|2022-11-15 09:35:00|70432.2|70412.2|70429.1|70409.1|70453.6|70440.2|70422.7|70405.2|560
1668505200000|2022-11-15 09:40:00|70429.3|70409.3|70447.2|70427.2|70447.9|70427.9|70414|70398.6|609
1668505500000|2022-11-15 09:45:00|70446.3|70426.3|70438.4|70418.4|70455.5|70435.5|70432|70412|602
1668505800000|2022-11-15 09:50:00|70438.6|70418.6|70366.6|70346.6|70442.1|70422.1|70361.6|70341.6|662
1668506100000|2022-11-15 09:55:00|70367.1|70347.1|70385.2|70365.2|70388.7|70368.7|70367.1|70347.1|462
1668506400000|2022-11-15 10:00:00|70384.9|70364.9|70369|70349|70385.8|70365.8|70329.4|70309.4|544
1668506700000|2022-11-15 10:05:00|70369.4|70349.4|70409.2|70389.2|70411|70391|70368.4|70348.4|456
1668507000000|2022-11-15 10:10:00|70408.7|70388.7|70372.6|70352.6|70412.2|70392.2|70372.6|70352.6|462
1668507300000|2022-11-15 10:15:00|70372.4|70352.4|70385.8|70365.8|70392|70372|70368.5|70348.5|502
1668507600000|2022-11-15 10:20:00|70386|70366|70391.9|70381.9|70399.1|70384.3|70370.7|70355.1|515
1668507900000|2022-11-15 10:25:00|70392|70382|70400.2|70380.2|70423.4|70403.4|70382.5|70366.7|594
1668508200000|2022-11-15 10:30:00|70399.3|70379.3|70402.9|70382.9|70416.7|70396.7|70386|70366|641
1668508500000|2022-11-15 10:35:00|70404.6|70384.6|70375.9|70355.9|70407.4|70387.4|70367.2|70347.2|645
1668508800000|2022-11-15 10:40:00|70376.4|70356.4|70351.6|70331.6|70380|70360|70351.6|70331.6|624
1668509100000|2022-11-15 10:45:00|70354.1|70334.1|70350.6|70330.6|70364.5|70344.5|70324.8|70304.8|658
1668509400000|2022-11-15 10:50:00|70350.8|70330.8|70367.6|70347.6|70369.5|70349.5|70340.9|70320.9|619
1668509700000|2022-11-15 10:55:00|70368|70348|70364|70344|70381.6|70362|70354.8|70337.8|596
1668510000000|2022-11-15 11:00:00|70362|70342|70339.3|70319.3|70362.4|70346.8|70322.9|70307.5|595
1668510300000|2022-11-15 11:05:00|70338.9|70318.9|70361.8|70341.8|70364.5|70347.7|70329.9|70314.7|595
1668510600000|2022-11-15 11:10:00|70357|70347|70385|70365|70388.7|70368.7|70345.2|70325.2|565
1668510900000|2022-11-15 11:15:00|70385.5|70365.5|70411.7|70391.7|70423.4|70407|70382.3|70362.3|529
1668511200000|2022-11-15 11:20:00|70410.8|70390.8|70442.5|70422.5|70445.2|70425.2|70410.1|70390.1|639
1668511500000|2022-11-15 11:25:00|70443.4|70423.4|70450.6|70430.6|70453.9|70433.9|70421.3|70401.3|682
1668511800000|2022-11-15 11:30:00|70450.2|70430.2|70489.3|70469.3|70492.6|70472.6|70448.4|70428.4|651
1668512100000|2022-11-15 11:35:00|70489.5|70469.5|70497.8|70487.8|70508.7|70489.9|70480.5|70465.9|620
1668512400000|2022-11-15 11:40:00|70497.7|70487.7|70510.8|70500.8|70515|70504.7|70496.9|70486.9|481
1668512700000|2022-11-15 11:45:00|70510.9|70500.9|70500.6|70480.6|70511.1|70501.1|70483.1|70470.2|501
1668513000000|2022-11-15 11:50:00|70500.7|70480.7|70493.1|70473.1|70503|70487.5|70476.7|70462.4|503
1668513300000|2022-11-15 11:55:00|70493|70473|70472.5|70452.5|70494.2|70474.2|70462.2|70443.7|574
1668513600000|2022-11-15 12:00:00|70472.4|70452.4|70481.3|70461.3|70489.9|70475.4|70460.6|70444|507
1668513900000|2022-11-15 12:05:00|70480.9|70460.9|70496.6|70486.6|70501.2|70486.9|70480.4|70460.5|478
1668514200000|2022-11-15 12:10:00|70496.7|70486.7|70504.5|70494.5|70508.1|70496.8|70489.9|70474.6|445
1668514500000|2022-11-15 12:15:00|70504.7|70494.7|70478.7|70468.7|70510.5|70500.5|70478.7|70460.8|494
1668514800000|2022-11-15 12:20:00|70478.6|70468.6|70470|70450|70494.1|70474.1|70460.5|70442.8|587
1668515100000|2022-11-15 12:25:00|70470.1|70450.1|70456.2|70436.2|70474.4|70454.4|70438.5|70418.5|628
1668515400000|2022-11-15 12:30:00|70456.4|70436.4|70470.3|70450.3|70483.7|70463.7|70448.3|70428.3|612
1668515700000|2022-11-15 12:35:00|70471.6|70451.6|70469.6|70449.6|70481.3|70464.4|70452.1|70432.1|685
1668516000000|2022-11-15 12:40:00|70469.9|70449.9|70480.4|70460.4|70493.2|70474.6|70451.9|70432.8|618
1668516300000|2022-11-15 12:45:00|70480.3|70460.3|70486.1|70466.1|70497.9|70481.1|70474.8|70455.2|635
1668516600000|2022-11-15 12:50:00|70488.6|70468.6|70488.5|70468.5|70507.4|70491.7|70474|70460.4|561
1668516900000|2022-11-15 12:55:00|70488.4|70468.4|70487.7|70467.7|70490.3|70478.7|70478.2|70458.7|481
1668517200000|2022-11-15 13:00:00|70487.6|70467.6|70500.9|70480.9|70509.5|70495.4|70458.7|70441.3|721
1668517500000|2022-11-15 13:05:00|70494.8|70484.8|70475.3|70465.3|70506.8|70496.4|70474.6|70456.8|676
1668517800000|2022-11-15 13:10:00|70475.5|70465.5|70467.4|70447.4|70484.7|70466.8|70455|70435|731
1668518100000|2022-11-15 13:15:00|70467.6|70447.6|70509.1|70489.1|70513|70495.5|70458.4|70442.9|674
1668518400000|2022-11-15 13:20:00|70509.3|70489.3|70534.9|70524.9|70541.6|70527.4|70500.5|70480.5|702
1668518700000|2022-11-15 13:25:00|70535.4|70525.4|70525.1|70505.1|70540.3|70525.4|70518.2|70498.2|724
1668519000000|2022-11-15 13:30:00|70516.7|70496.7|70320.5|70300.5|70524|70496.7|70313|70293|789
1668519300000|2022-11-15 13:35:00|70319.9|70299.9|70315.3|70295.3|70360.7|70317.7|70264.6|70244.6|814
1668519600000|2022-11-15 13:40:00|70315.9|70295.9|70385.5|70365.5|70391.3|70371.3|70303.1|70283.1|815
1668519900000|2022-11-15 13:45:00|70386.4|70366.4|70405.4|70385.4|70427.6|70402.6|70385.1|70365.1|798
1668520200000|2022-11-15 13:50:00|70405.2|70385.2|70395.8|70375.8|70497.3|70477.3|70378.3|70358.3|802
1668520500000|2022-11-15 13:55:00|70398|70378|70368.8|70348.8|70403.6|70383.6|70367.6|70347.6|772
1668520800000|2022-11-15 14:00:00|70367.3|70347.3|70371.7|70351.7|70382|70366.6|70347.3|70327.3|746
1668521100000|2022-11-15 14:05:00|70367.4|70357.4|70304.3|70284.3|70376.1|70357.4|70304.3|70284.3|720
1668521400000|2022-11-15 14:10:00|70303.5|70283.5|70397.2|70377.2|70405.9|70385.9|70288.2|70268.2|784
1668521700000|2022-11-15 14:15:00|70397.4|70377.4|70421.9|70401.9|70435.7|70415.7|70392|70372|773
1668522000000|2022-11-15 14:20:00|70421.2|70401.2|70432.3|70412.3|70463.3|70443.3|70406.9|70386.9|793
1668522300000|2022-11-15 14:25:00|70432.8|70412.8|70420.6|70400.6|70451.8|70431.8|70416.3|70396.3|780
1668522600000|2022-11-15 14:30:00|70418.6|70398.6|70469.6|70449.6|70475.5|70455.5|70380.9|70360.9|814
1668522900000|2022-11-15 14:35:00|70469.3|70449.3|70470.8|70450.8|70472.4|70452.4|70424.4|70404.4|814
1668523200000|2022-11-15 14:40:00|70471|70451|70457.5|70437.5|70486.4|70466.4|70443.1|70423.1|784
1668523500000|2022-11-15 14:45:00|70457.6|70437.6|70507.6|70487.6|70538.3|70518.3|70450.3|70430.3|794
1668523800000|2022-11-15 14:50:00|70506|70486|70497.9|70477.9|70527.2|70507.2|70483.9|70463.9|807
1668524100000|2022-11-15 14:55:00|70497.7|70477.7|70455|70435|70497.7|70477.7|70443.5|70423.5|779
1668524400000|2022-11-15 15:00:00|70455.1|70435.1|70499.8|70479.8|70513.7|70493.7|70437.9|70417.9|766
1668524700000|2022-11-15 15:05:00|70500.6|70480.6|70503.8|70483.8|70547.7|70527.7|70483.1|70463.1|781
1668525000000|2022-11-15 15:10:00|70504.7|70484.7|70508.3|70488.3|70527.3|70510.4|70486.7|70466.7|770
1668525300000|2022-11-15 15:15:00|70507.8|70487.8|70503.3|70483.3|70521.5|70501.5|70465.8|70445.8|775
1668525600000|2022-11-15 15:20:00|70505.5|70485.5|70453.1|70433.1|70506.4|70486.4|70449.9|70429.9|806
1668525900000|2022-11-15 15:25:00|70451.8|70431.8|70434.2|70414.2|70453.8|70433.8|70415.2|70395.2|697
1668526200000|2022-11-15 15:30:00|70434.3|70414.3|70451.8|70431.8|70456.5|70436.5|70428.2|70408.2|765
1668526500000|2022-11-15 15:35:00|70451.7|70431.7|70471.9|70451.9|70498.9|70478.9|70441.6|70421.6|730
1668526800000|2022-11-15 15:40:00|70472.6|70452.6|70515.1|70495.1|70533.1|70513.1|70472.6|70452.6|767
1668527100000|2022-11-15 15:45:00|70514|70494|70543.3|70523.3|70565.6|70545.6|70504.9|70484.9|764
1668527400000|2022-11-15 15:50:00|70543.7|70523.7|70536.1|70516.1|70565.6|70545.6|70534.5|70514.5|757
1668527700000|2022-11-15 15:55:00|70535.7|70515.7|70518.2|70498.2|70543.2|70523.2|70501.3|70481.3|736
1668528000000|2022-11-15 16:00:00|70518.8|70498.8|70498.9|70478.9|70542.2|70526.4|70491.6|70471.6|767
1668528300000|2022-11-15 16:05:00|70498.8|70478.8|70492.7|70472.7|70498.8|70478.8|70464.9|70444.9|746
1668528600000|2022-11-15 16:10:00|70493.6|70473.6|70488.6|70468.6|70511.4|70491.4|70466.5|70446.5|742
1668528900000|2022-11-15 16:15:00|70487.4|70467.4|70519.8|70499.8|70541.7|70521.7|70466.2|70446.2|726
1668529200000|2022-11-15 16:20:00|70520.5|70500.5|70497.3|70477.3|70525.3|70505.3|70486.4|70466.4|773
1668529500000|2022-11-15 16:25:00|70497.7|70477.7|70525.7|70505.7|70538.3|70518.3|70493|70473|773
1668529800000|2022-11-15 16:30:00|70525.1|70505.1|70500.9|70480.9|70525.1|70505.1|70461|70441|740
1668530100000|2022-11-15 16:35:00|70495.6|70475.6|70457|70437|70514.8|70494.8|70456.4|70436.4|757
1668530400000|2022-11-15 16:40:00|70457.1|70437.1|70501.4|70481.4|70508.7|70488.7|70451.8|70431.8|756
1668530700000|2022-11-15 16:45:00|70501.7|70481.7|70495.8|70475.8|70510.1|70490.1|70490|70470|722
1668531000000|2022-11-15 16:50:00|70494.3|70474.3|70495|70475|70523.5|70503.5|70479.1|70459.1|712
1668531300000|2022-11-15 16:55:00|70494.6|70474.6|70525.4|70505.4|70545.6|70525.6|70494.6|70474.6|653
1668531600000|2022-11-15 17:00:00|70525.5|70505.5|70570.2|70550.2|70578.8|70558.8|70523.4|70503.4|706
1668531900000|2022-11-15 17:05:00|70570.4|70550.4|70578.6|70558.6|70595.6|70575.6|70567.6|70547.6|740
1668532200000|2022-11-15 17:10:00|70578|70558|70545.6|70525.6|70578.6|70558.6|70527.8|70513.1|702
1668532500000|2022-11-15 17:15:00|70545.5|70525.5|70541.9|70521.9|70563.6|70543.6|70535.5|70515.5|702
1668532800000|2022-11-15 17:20:00|70541.1|70521.1|70534.3|70514.3|70546.3|70526.3|70532.5|70512.5|642
1668533100000|2022-11-15 17:25:00|70534.6|70514.6|70536.9|70516.9|70547|70527|70533.2|70513.2|627
1668533400000|2022-11-15 17:30:00|70537.1|70517.1|70525.2|70505.2|70550.2|70530.2|70516.1|70496.1|593
1668533700000|2022-11-15 17:35:00|70526.6|70506.6|70515.9|70495.9|70532.5|70512.5|70508.8|70489|585
1668534000000|2022-11-15 17:40:00|70516.4|70496.4|70533|70513|70533.5|70516.3|70503.1|70488|549
1668534300000|2022-11-15 17:45:00|70533.4|70513.4|70512.7|70492.7|70541.5|70521.8|70507.7|70492.4|557
1668534600000|2022-11-15 17:50:00|70512.8|70492.8|70522.5|70502.5|70527.8|70510.3|70506.7|70491.6|587
1668534900000|2022-11-15 17:55:00|70522.4|70502.4|70489|70469|70540|70520|70480|70463.2|656
1668535200000|2022-11-15 18:00:00|70487.8|70467.8|70478.9|70458.9|70493.1|70473.1|70467.5|70451.7|601
1668535500000|2022-11-15 18:05:00|70479.1|70459.1|70475.4|70455.4|70496.5|70477.4|70471.6|70451.6|618
1668535800000|2022-11-15 18:10:00|70474.6|70454.6|70474.5|70454.5|70483.6|70463.6|70464.8|70451.1|562
1668536100000|2022-11-15 18:15:00|70474.4|70454.4|70500.4|70480.4|70513.6|70493.6|70474.1|70454.1|703
1668536400000|2022-11-15 18:20:00|70502.3|70482.3|70496.4|70476.4|70529.8|70509.8|70491.6|70474.9|726
1668536700000|2022-11-15 18:25:00|70495.9|70475.9|70502.1|70482.1|70552.3|70532.3|70470.6|70450.6|811
1668537000000|2022-11-15 18:30:00|70503|70483|70554.6|70534.6|70596.6|70576.6|70503|70483|812
1668537300000|2022-11-15 18:35:00|70554|70534|70583.4|70563.4|70599.5|70579.5|70546.4|70526.4|800
1668537600000|2022-11-15 18:40:00|70584.4|70564.4|70533.3|70513.3|70592.3|70572.3|70506.5|70486.5|820
1668537900000|2022-11-15 18:45:00|70536.9|70516.9|70567|70547|70575.3|70555.3|70527.7|70507.7|800
1668538200000|2022-11-15 18:50:00|70567.7|70547.7|70576.6|70556.6|70595.7|70575.7|70538.2|70518.2|801
1668538500000|2022-11-15 18:55:00|70578.1|70558.1|70579.8|70559.8|70589.4|70569.4|70557.2|70537.2|794
1668538800000|2022-11-15 19:00:00|70579.7|70559.7|70609.8|70589.8|70610.9|70590.9|70566.6|70546.6|729
1668539100000|2022-11-15 19:05:00|70609.9|70589.9|70595.5|70575.5|70624.8|70604.8|70595.5|70575.5|779
1668539400000|2022-11-15 19:10:00|70594.9|70574.9|70562|70542|70594.9|70574.9|70532.8|70512.8|821
1668539700000|2022-11-15 19:15:00|70561.8|70541.8|70568|70548|70591|70571|70545.3|70525.3|818
1668540000000|2022-11-15 19:20:00|70567.7|70547.7|70463.1|70443.1|70568.5|70548.5|70450.1|70430.1|804
1668540300000|2022-11-15 19:25:00|70466.1|70446.1|70528.7|70508.7|70548.8|70528.8|70464.1|70444.1|743
1668540600000|2022-11-15 19:30:00|70529.4|70509.4|70529.9|70509.9|70533.7|70513.7|70502.7|70482.7|773
1668540900000|2022-11-15 19:35:00|70530.5|70510.5|70527.6|70507.6|70536.9|70516.9|70517|70497|734
1668541200000|2022-11-15 19:40:00|70527.3|70507.3|70561.5|70541.5|70571.3|70551.3|70521.8|70501.8|767
1668541500000|2022-11-15 19:45:00|70562|70542|70582.7|70562.7|70592.5|70572.5|70561.4|70541.4|729
1668541800000|2022-11-15 19:50:00|70582.4|70562.4|70530.6|70510.6|70585|70565|70530.4|70510.4|742
1668542100000|2022-11-15 19:55:00|70530.8|70510.8|70480.4|70460.4|70534.6|70514.6|70473.9|70453.9|712
1668542400000|2022-11-15 20:00:00|70480.3|70460.3|70475.3|70455.3|70487|70467|70448.6|70428.6|642
1668542700000|2022-11-15 20:05:00|70473.9|70453.9|70486.2|70466.2|70487.8|70467.8|70472|70452|678
1668543000000|2022-11-15 20:10:00|70486|70466|70443.9|70423.9|70486|70466|70428|70408|710
1668543300000|2022-11-15 20:15:00|70443.6|70423.6|70446.3|70426.3|70451.2|70434.9|70435.6|70415.6|647
1668543600000|2022-11-15 20:20:00|70449.2|70429.2|70447.7|70427.7|70458.2|70441.7|70439.8|70419.8|545
1668543900000|2022-11-15 20:25:00|70450.1|70430.1|70431.5|70411.5|70452.5|70432.5|70428.6|70408.6|589
1668544200000|2022-11-15 20:30:00|70429.3|70409.3|70425|70405|70439.1|70419.1|70416.7|70396.7|648
1668544500000|2022-11-15 20:35:00|70425.5|70405.5|70413.1|70393.1|70427.7|70407.7|70410.2|70390.2|588
1668544800000|2022-11-15 20:40:00|70413.2|70393.2|70413.2|70393.2|70417.2|70397.2|70407.7|70387.7|604
1668545100000|2022-11-15 20:45:00|70413.1|70393.1|70422.8|70402.8|70423|70403|70413.1|70393.1|594
1668545400000|2022-11-15 20:50:00|70422.6|70402.6|70451.2|70431.2|70455.8|70435.8|70421.8|70401.8|635
1668545700000|2022-11-15 20:55:00|70450.4|70430.4|70453.2|70433.2|70459.8|70439.8|70442.9|70422.9|482
1668546000000|2022-11-15 21:00:00|70453.3|70433.3|70446.9|70426.9|70457|70437|70445.9|70425.9|522
1668546300000|2022-11-15 21:05:00|70448.5|70428.5|70449.2|70429.2|70453.3|70433.3|70446.6|70426.6|520
1668546600000|2022-11-15 21:10:00|70449.1|70429.1|70453|70433|70470.5|70450.5|70448.1|70428.1|550
1668546900000|2022-11-15 21:15:00|70453.5|70433.5|70453|70433|70470.1|70438.2|70450.9|70430.9|602
1668547200000|2022-11-15 21:20:00|70452.9|70432.9|70457.7|70437.7|70458.4|70438.4|70451.3|70431.3|608
1668547500000|2022-11-15 21:25:00|70457.8|70437.8|70460.1|70440.1|70461.3|70441.3|70457.4|70437.4|547
1668547800000|2022-11-15 21:30:00|70460|70440|70464.2|70444.2|70472|70445.5|70458.7|70432.4|395
1668548100000|2022-11-15 21:35:00|70464.4|70444.4|70473.5|70443|70500.3|70463.8|70460|70435.1|465
1668548400000|2022-11-15 21:40:00|70473.4|70442.7|70478.4|70443.8|70524.8|70452.7|70458.4|70422|659
1668548700000|2022-11-15 21:45:00|70494.9|70428.5|70471|70451|70516.6|70451.2|70463.8|70418|217
1668549000000|2022-11-15 21:50:00|70471.1|70451.1|70482.4|70448.6|70529.7|70452.9|70462.6|70410.7|198
1668549300000|2022-11-15 21:55:00|70492|70445.7|70525.3|70436.2|70560.2|70469.5|70473.7|70421.2|316
1668549600000|2022-11-15 22:00:00|70532.2|70435.8|70529.4|70410.4|70546.8|70446.9|70516.5|70405.5|38
1668549900000|2022-11-15 22:05:00|70538|70419|70527.7|70408.7|70561|70442|70527.3|70408.3|44
1668550200000|2022-11-15 22:10:00|70533.7|70414.7|70538.6|70419.6|70547|70428|70512.9|70393.9|44
1668550500000|2022-11-15 22:15:00|70534.1|70415.1|70562.4|70443.4|70574.1|70455.1|70533.9|70414.9|91
1668550800000|2022-11-15 22:20:00|70562.6|70443.6|70556.4|70437.4|70574.6|70455.6|70543.2|70424.2|45
1668551100000|2022-11-15 22:25:00|70557.1|70438.1|70554.9|70435.9|70577.4|70458.4|70545.8|70426.8|105
1668551400000|2022-11-15 22:30:00|70571.6|70452.6|70567.5|70448.5|70576.4|70457.4|70553.7|70434.7|73
1668551700000|2022-11-15 22:35:00|70567.7|70448.7|70562.2|70443.2|70578.8|70459.8|70552.3|70433.3|79
1668552000000|2022-11-15 22:40:00|70559.7|70440.7|70573.2|70454.2|70576.7|70457.7|70554.9|70435.9|88
1668552300000|2022-11-15 22:45:00|70574.3|70455.3|70578.7|70459.7|70578.7|70459.7|70573.1|70454.1|52
1668552600000|2022-11-15 22:50:00|70565.3|70446.3|70568.5|70449.5|70580.6|70461.6|70552.1|70433.1|106
1668552900000|2022-11-15 22:55:00|70569.5|70450.5|70566.2|70447.2|70572.1|70453.1|70553.8|70434.8|55
1668553200000|2022-11-15 23:00:00|70570.4|70451.4|70566.4|70447.4|70590|70471|70554.9|70435.9|153
1668553500000|2022-11-15 23:05:00|70566.3|70447.3|70567|70448|70590|70471|70554.2|70435.2|59
1668553800000|2022-11-15 23:10:00|70567.1|70448.1|70557.3|70438.3|70580.6|70461.6|70547.5|70428.5|102
1668554100000|2022-11-15 23:15:00|70556.4|70437.4|70566.8|70447.8|70578.1|70459.1|70546.5|70427.5|95
1668554400000|2022-11-15 23:20:00|70546.9|70427.9|70545.8|70426.8|70588.5|70469.5|70533.9|70423.2|135
1668554700000|2022-11-15 23:25:00|70545.7|70426.7|70518.1|70434.2|70546.3|70449|70516.1|70418.5|197
1668555000000|2022-11-15 23:30:00|70522.2|70434.3|70517.6|70447.3|70525.2|70458.8|70511.2|70427.3|122
1668555300000|2022-11-15 23:35:00|70517.5|70446.3|70510|70450|70520.4|70458.8|70499.5|70444.3|132
1668555600000|2022-11-15 23:40:00|70510.2|70450.1|70515|70458.7|70520|70458.7|70508.1|70445.6|78
1668555900000|2022-11-15 23:45:00|70510.7|70453.4|70512.6|70459.7|70529.4|70462.5|70506.6|70444.6|190
1668556200000|2022-11-15 23:50:00|70512.1|70459.4|70515.7|70457.9|70518.1|70463.6|70509|70453|69
1668556500000|2022-11-15 23:55:00|70515.9|70457.8|70473.6|70453.6|70515.9|70468.9|70471.7|70449.3|301
1668556800000|2022-11-16 00:00:00|70470.3|70450.3|70472.5|70452.5|70475.8|70455.8|70462.2|70440.4|308
1668557100000|2022-11-16 00:05:00|70472.9|70452.9|70519.5|70499.5|70526.3|70501.2|70470.7|70450.7|278
1668557400000|2022-11-16 00:10:00|70519.8|70499.8|70557.5|70537.5|70577.5|70538.5|70518.9|70498.9|356
1668557700000|2022-11-16 00:15:00|70557.6|70537.6|70545.9|70525.9|70579.3|70559.3|70545.6|70525.6|445
1668558000000|2022-11-16 00:20:00|70545.7|70525.7|70562.6|70542.6|70563.6|70543.6|70539.9|70506.2|317
1668558300000|2022-11-16 00:25:00|70562.7|70542.7|70571.5|70551.5|70578.8|70558.8|70561.4|70541.4|417
1668558600000|2022-11-16 00:30:00|70571.4|70551.4|70580.7|70560.7|70616.2|70596.2|70569.6|70549.6|520
1668558900000|2022-11-16 00:35:00|70580.6|70560.6|70511.8|70491.8|70580.8|70560.8|70508.9|70488.9|496
1668559200000|2022-11-16 00:40:00|70511.9|70491.9|70519.3|70499.3|70519.3|70499.3|70488.6|70468|461
1668559500000|2022-11-16 00:45:00|70516|70496|70515.7|70495.7|70518.7|70498.7|70480.7|70460.7|517
1668559800000|2022-11-16 00:50:00|70513.4|70493.4|70553.4|70533.4|70557|70537|70512.6|70492.6|533
1668560100000|2022-11-16 00:55:00|70554.1|70534.1|70559.1|70539.1|70578.1|70558.1|70546.4|70526.4|540
1668560400000|2022-11-16 01:00:00|70558.6|70538.6|70568.2|70548.2|70596.2|70576.2|70550.7|70530.7|659
1668560700000|2022-11-16 01:05:00|70568.7|70548.7|70570.1|70550.1|70575.5|70555.5|70554.8|70534.8|502
1668561000000|2022-11-16 01:10:00|70572.6|70552.6|70577.9|70557.9|70589.5|70569.5|70563.9|70543.9|501
1668561300000|2022-11-16 01:15:00|70577.3|70557.3|70540.4|70520.4|70584|70564|70528.6|70508.6|569
1668561600000|2022-11-16 01:20:00|70540.5|70520.5|70566.5|70546.5|70573.3|70553.3|70514.5|70494.5|598
1668561900000|2022-11-16 01:25:00|70562.5|70542.5|70544.9|70524.9|70563.4|70543.4|70533.7|70513.7|594
1668562200000|2022-11-16 01:30:00|70545.6|70525.6|70616.1|70596.1|70679.6|70659.6|70529.3|70509.3|745
1668562500000|2022-11-16 01:35:00|70618.3|70598.3|70584.5|70564.5|70641.5|70621.5|70579.1|70559.1|764
1668562800000|2022-11-16 01:40:00|70592.3|70572.3|70664.1|70644.1|70670.1|70650.1|70584.2|70564.2|766
1668563100000|2022-11-16 01:45:00|70664|70644|70679.5|70659.5|70690.5|70670.5|70635.3|70615.3|739
1668563400000|2022-11-16 01:50:00|70679.3|70659.3|70705.1|70685.1|70714|70694|70671.2|70651.2|694
1668563700000|2022-11-16 01:55:00|70705.4|70685.4|70710.4|70690.4|70719.4|70699.4|70679.3|70661.2|735
1668564000000|2022-11-16 02:00:00|70709.6|70689.6|70680.6|70660.6|70718.4|70698.4|70643.4|70623.4|729
1668564300000|2022-11-16 02:05:00|70680.5|70660.5|70701.8|70681.8|70714.1|70694.1|70666.4|70646.4|713
1668564600000|2022-11-16 02:10:00|70700.1|70680.1|70669.8|70649.8|70709.7|70691.5|70665.9|70645.9|638
1668564900000|2022-11-16 02:15:00|70669.5|70649.5|70654|70634|70684|70664|70652.4|70632.4|728
1668565200000|2022-11-16 02:20:00|70653.7|70633.7|70640.2|70620.2|70666.9|70646.9|70633.7|70613.7|657
1668565500000|2022-11-16 02:25:00|70641|70621|70641|70621|70645.8|70631|70616|70598.2|657
1668565800000|2022-11-16 02:30:00|70642.1|70622.1|70665.1|70645.1|70675.9|70655.9|70630.8|70610.8|721
1668566100000|2022-11-16 02:35:00|70662.3|70642.3|70680.5|70660.5|70697.8|70677.8|70662.3|70642.3|644
1668566400000|2022-11-16 02:40:00|70682.1|70662.1|70674.7|70654.7|70691.2|70671.2|70662|70644.3|503
1668566700000|2022-11-16 02:45:00|70675.9|70655.9|70676.5|70656.5|70688.5|70668.5|70667.1|70647.1|501
1668567000000|2022-11-16 02:50:00|70676.4|70656.4|70676.5|70656.5|70689.5|70669.5|70667.9|70652.3|518
1668567300000|2022-11-16 02:55:00|70676.4|70656.4|70666.2|70646.2|70693|70673.3|70652.5|70637.5|570
1668567600000|2022-11-16 03:00:00|70666.5|70646.5|70671.6|70651.6|70684.9|70664.9|70659.2|70639.2|609
1668567900000|2022-11-16 03:05:00|70671.3|70651.3|70677.7|70657.7|70684.3|70666.5|70666.4|70646.4|531
1668568200000|2022-11-16 03:10:00|70678.7|70658.7|70660|70640|70685.3|70668.7|70638|70618|594
1668568500000|2022-11-16 03:15:00|70660.5|70640.5|70731.3|70711.3|70742.6|70722.6|70656.3|70636.3|638
1668568800000|2022-11-16 03:20:00|70731.8|70711.8|70731.1|70711.1|70748.9|70728.9|70711.2|70691.2|675
1668569100000|2022-11-16 03:25:00|70731.4|70711.4|70741.4|70721.4|70752.2|70737.4|70727.3|70707.3|625
1668569400000|2022-11-16 03:30:00|70742|70722|70782.5|70762.5|70791.2|70774.2|70737.7|70720.7|580
1668569700000|2022-11-16 03:35:00|70781.4|70761.4|70777.9|70757.9|70796.4|70778.8|70757.7|70741.2|564
1668570000000|2022-11-16 03:40:00|70778.2|70758.2|70814.6|70794.6|70831.9|70811.9|70773.9|70757.9|632
1668570300000|2022-11-16 03:45:00|70814.3|70794.3|70801|70781|70815.5|70797.1|70786.2|70766.2|596
1668570600000|2022-11-16 03:50:00|70801.4|70781.4|70791.9|70771.9|70810.6|70790.6|70785.2|70765.5|586
1668570900000|2022-11-16 03:55:00|70787|70777|70832.1|70812.1|70846.5|70826.5|70787|70768.1|647
1668571200000|2022-11-16 04:00:00|70832.7|70812.7|70853.3|70833.3|70868.5|70849.4|70822.3|70802.8|647
1668571500000|2022-11-16 04:05:00|70854.4|70834.4|70878.3|70858.3|70881.4|70861.4|70840|70820|573
1668571800000|2022-11-16 04:10:00|70878.2|70858.2|70909.1|70889.1|70937.7|70917.7|70865.3|70845.3|649
1668572100000|2022-11-16 04:15:00|70910.4|70890.4|70902.5|70882.5|70913.7|70893.7|70886.3|70870.1|578
1668572400000|2022-11-16 04:20:00|70903.6|70883.6|70887.9|70867.9|70903.8|70883.8|70882.8|70862.8|512
1668572700000|2022-11-16 04:25:00|70888.5|70868.5|70876.7|70856.7|70890.4|70870.4|70865|70845|547
1668573000000|2022-11-16 04:30:00|70876.9|70856.9|70879.6|70859.6|70898.9|70878.9|70871.9|70853|503
1668573300000|2022-11-16 04:35:00|70879.5|70859.5|70906.9|70886.9|70909.3|70891.6|70867|70852.3|517
1668573600000|2022-11-16 04:40:00|70906.8|70886.8|70911|70891|70936.6|70916.6|70900.1|70882.2|591
1668573900000|2022-11-16 04:45:00|70911.5|70891.5|70928|70908|70932.3|70912.3|70905|70889.9|443
1668574200000|2022-11-16 04:50:00|70927.8|70907.8|70946.8|70926.8|70949.8|70929.8|70902.9|70889.8|461
1668574500000|2022-11-16 04:55:00|70947.6|70927.6|70922.1|70902.1|70953.3|70933.3|70922.1|70902.1|517
1668574800000|2022-11-16 05:00:00|70922.9|70902.9|70947.1|70927.1|70947.1|70927.1|70902.1|70882.1|660
1668575100000|2022-11-16 05:05:00|70946.9|70926.9|70879.1|70859.1|70956.8|70936.8|70872.1|70858.9|729
1668575400000|2022-11-16 05:10:00|70878.9|70858.9|70868.6|70848.6|70879.4|70863.2|70837.9|70822.9|718
1668575700000|2022-11-16 05:15:00|70868.7|70848.7|70872.9|70852.9|70901.1|70886.2|70868.2|70848.7|635
1668576000000|2022-11-16 05:20:00|70871.5|70851.5|70824.7|70804.7|70883.5|70863.5|70802.2|70785.5|733
1668576300000|2022-11-16 05:25:00|70826.1|70806.1|70838.6|70818.6|70844.7|70824.7|70814.4|70794.4|682
1668576600000|2022-11-16 05:30:00|70838.5|70818.5|70832|70812|70845.6|70825.6|70809.8|70789.8|662
1668576900000|2022-11-16 05:35:00|70830.7|70810.7|70857.6|70837.6|70867.2|70847.2|70829.6|70809.6|639
1668577200000|2022-11-16 05:40:00|70857.8|70837.8|70822.3|70802.3|70877.3|70857.3|70817.5|70797.5|623
1668577500000|2022-11-16 05:45:00|70822.8|70802.8|70851|70831|70854.1|70834.1|70822.8|70802.8|561
1668577800000|2022-11-16 05:50:00|70850.9|70830.9|70822.2|70802.2|70857.5|70841.8|70811.9|70797.6|652
1668578100000|2022-11-16 05:55:00|70822.6|70802.6|70809.7|70789.7|70844|70824|70796.6|70780.3|647
1668578400000|2022-11-16 06:00:00|70811|70791|70807|70787|70814.5|70794.5|70774.2|70755.8|706
1668578700000|2022-11-16 06:05:00|70805.5|70785.5|70830.7|70810.7|70849.2|70829.2|70799.4|70779.4|619
1668579000000|2022-11-16 06:10:00|70830.8|70810.8|70852.8|70832.8|70861.9|70841.9|70830.8|70810.8|604
1668579300000|2022-11-16 06:15:00|70852.5|70832.5|70835.2|70815.2|70855.1|70835.1|70820|70803.5|637
1668579600000|2022-11-16 06:20:00|70835.1|70815.1|70809.4|70789.4|70842.2|70822.2|70795.5|70780.3|667
1668579900000|2022-11-16 06:25:00|70809.7|70789.7|70778.3|70758.3|70816.5|70799.4|70765.2|70750.6|621
1668580200000|2022-11-16 06:30:00|70774.1|70764.1|70793.1|70773.1|70804.4|70784.4|70761.9|70751|605
1668580500000|2022-11-16 06:35:00|70787|70767|70835.7|70815.7|70839.1|70822.5|70783.6|70763.6|644
1668580800000|2022-11-16 06:40:00|70835.9|70815.9|70816.1|70796.1|70842.9|70823.2|70798.2|70785|592
1668581100000|2022-11-16 06:45:00|70816.3|70796.3|70834.7|70814.7|70838.3|70818.3|70810.2|70793.7|660
1668581400000|2022-11-16 06:50:00|70834.8|70814.8|70812|70792|70838.2|70818.2|70811.4|70791.4|569
1668581700000|2022-11-16 06:55:00|70811.2|70791.2|70782.1|70762.1|70812.4|70792.4|70757.4|70737.4|727
1668582000000|2022-11-16 07:00:00|70780.4|70760.4|70768.9|70748.9|70797.8|70777.8|70762.4|70742.4|659
1668582300000|2022-11-16 07:05:00|70769.3|70749.3|70801.3|70781.3|70816.5|70796.5|70747.9|70727.9|756
1668582600000|2022-11-16 07:10:00|70801.9|70781.9|70850.5|70830.5|70854.5|70834.5|70783.4|70763.4|731
1668582900000|2022-11-16 07:15:00|70850.2|70830.2|70837|70817|70880.9|70860.9|70830.5|70810.5|694
1668583200000|2022-11-16 07:20:00|70836.9|70816.9|70834.2|70814.2|70853.2|70833.2|70822.8|70802.8|731
1668583500000|2022-11-16 07:25:00|70834.1|70814.1|70828.3|70808.3|70843.6|70823.6|70822.8|70802.8|700
1668583800000|2022-11-16 07:30:00|70829.1|70809.1|70826.6|70806.6|70865.3|70845.3|70807.3|70787.3|690
1668584100000|2022-11-16 07:35:00|70826.5|70806.5|70824.8|70804.8|70839.2|70819.2|70819.7|70799.7|598
1668584400000|2022-11-16 07:40:00|70825.5|70805.5|70839.9|70819.9|70839.9|70819.9|70816.2|70796.2|633
1668584700000|2022-11-16 07:45:00|70840.2|70820.2|70831.2|70811.2|70844.5|70824.5|70818.6|70798.6|624
1668585000000|2022-11-16 07:50:00|70833.6|70813.6|70753.1|70733.1|70833.6|70813.6|70750.2|70730.2|669
1668585300000|2022-11-16 07:55:00|70753|70733|70737.5|70717.5|70756.4|70736.4|70682.6|70662.6|727
1668585600000|2022-11-16 08:00:00|70736.8|70716.8|70737.9|70717.9|70764.8|70744.8|70726.3|70706.3|739
1668585900000|2022-11-16 08:05:00|70738.2|70718.2|70730.5|70710.5|70758.7|70738.7|70710.4|70690.4|745
1668586200000|2022-11-16 08:10:00|70729.3|70709.3|70775.1|70755.1|70777|70757|70729|70709|697
1668586500000|2022-11-16 08:15:00|70774.6|70754.6|70818.2|70798.2|70832.6|70812.6|70766.9|70746.9|681
1668586800000|2022-11-16 08:20:00|70818.1|70798.1|70830.1|70810.1|70851.6|70831.6|70812.4|70792.4|670
1668587100000|2022-11-16 08:25:00|70830.4|70810.4|70843.6|70823.6|70851.2|70831.2|70816.7|70796.7|714
1668587400000|2022-11-16 08:30:00|70839.2|70819.2|70886|70866|70888.6|70868.6|70831.1|70811.1|667
1668587700000|2022-11-16 08:35:00|70887.1|70867.1|70892.7|70872.7|70897.2|70877.2|70862.2|70842.2|654
1668588000000|2022-11-16 08:40:00|70887.3|70867.3|70901.4|70881.4|70914.1|70894.1|70878|70858|674
1668588300000|2022-11-16 08:45:00|70903.8|70883.8|70865.8|70845.8|70906.2|70886.2|70862.4|70842.4|701
1668588600000|2022-11-16 08:50:00|70865|70845|70898.9|70878.9|70915.8|70895.8|70860.2|70840.2|710
1668588900000|2022-11-16 08:55:00|70895.5|70875.5|70862.4|70842.4|70896.7|70876.7|70861.5|70841.5|622
1668589200000|2022-11-16 09:00:00|70862|70842|70883.1|70863.1|70883.5|70863.5|70850.7|70830.7|601
1668589500000|2022-11-16 09:05:00|70885.2|70865.2|70882.4|70862.4|70912.3|70892.3|70879.9|70859.9|591
1668589800000|2022-11-16 09:10:00|70882.3|70862.3|70890.8|70870.8|70934.5|70914.5|70878.7|70858.7|710
1668590100000|2022-11-16 09:15:00|70892.5|70872.5|70868.4|70848.4|70895.5|70875.5|70860.4|70840.4|598
1668590400000|2022-11-16 09:20:00|70868.7|70848.7|70848.1|70828.1|70882.7|70862.7|70845.8|70825.8|649
1668590700000|2022-11-16 09:25:00|70849.9|70829.9|70902.9|70882.9|70903.8|70883.8|70835|70815|685
1668591000000|2022-11-16 09:30:00|70901.1|70881.1|70891.8|70871.8|70908.7|70888.7|70887.9|70867.9|699
1668591300000|2022-11-16 09:35:00|70892.1|70872.1|70867.5|70847.5|70893.4|70873.4|70859|70839|620
1668591600000|2022-11-16 09:40:00|70867|70847|70870.1|70850.1|70880.1|70860.1|70850.4|70830.4|562
1668591900000|2022-11-16 09:45:00|70865.9|70845.9|70858.8|70838.8|70873.2|70853.2|70847|70827|688
1668592200000|2022-11-16 09:50:00|70855.4|70835.4|70833.7|70813.7|70873.3|70853.3|70830.6|70810.6|531
1668592500000|2022-11-16 09:55:00|70832.3|70812.3|70807|70787|70840.3|70820.3|70805.8|70785.8|566
1668592800000|2022-11-16 10:00:00|70807.9|70787.9|70810.2|70790.2|70839.9|70819.9|70804.2|70784.2|610
1668593100000|2022-11-16 10:05:00|70809.7|70789.7|70806.3|70786.3|70822.6|70802.6|70803.2|70783.2|344
1668593400000|2022-11-16 10:10:00|70806.2|70786.2|70798.1|70778.1|70808|70788|70772.5|70752.5|431
1668593700000|2022-11-16 10:15:00|70807.1|70787.1|70759.4|70739.4|70822|70802|70755|70735|669
1668594000000|2022-11-16 10:20:00|70761.2|70741.2|70796.9|70776.9|70802.8|70782.8|70757.6|70737.6|629
1668594300000|2022-11-16 10:25:00|70797.8|70777.8|70786.1|70766.1|70807.6|70787.6|70783.2|70763.2|710
1668594600000|2022-11-16 10:30:00|70786.8|70766.8|70807.5|70787.5|70809|70789|70770.8|70750.8|706
1668594900000|2022-11-16 10:35:00|70806.9|70786.9|70812.7|70792.7|70829.6|70809.6|70805.8|70785.8|678
1668595200000|2022-11-16 10:40:00|70816.4|70796.4|70811.5|70791.5|70823.9|70803.9|70809.1|70789.1|582
1668595500000|2022-11-16 10:45:00|70811.2|70791.2|70819.3|70799.3|70823.7|70803.7|70809.7|70789.7|526
1668595800000|2022-11-16 10:50:00|70818.7|70798.7|70837.6|70817.6|70842.6|70822.6|70809.9|70789.9|607
1668596100000|2022-11-16 10:55:00|70836.9|70816.9|70849.6|70829.6|70860.7|70840.7|70836.4|70816.4|581
1668596400000|2022-11-16 11:00:00|70848.3|70828.3|70844.4|70824.4|70851.8|70831.8|70826.6|70806.6|615
1668596700000|2022-11-16 11:05:00|70843.7|70823.7|70894.3|70874.3|70907.8|70887.8|70843.7|70823.7|754
1668597000000|2022-11-16 11:10:00|70894.4|70874.4|70855.5|70835.5|70895.4|70875.4|70852.1|70832.1|642
1668597300000|2022-11-16 11:15:00|70853.3|70833.3|70847.4|70827.4|70858|70838|70831.7|70811.7|533
1668597600000|2022-11-16 11:20:00|70845.2|70825.2|70857.6|70837.6|70864|70844|70844.8|70824.8|596
1668597900000|2022-11-16 11:25:00|70856.6|70836.6|70851.5|70831.5|70860.5|70840.5|70838.3|70818.3|578
1668598200000|2022-11-16 11:30:00|70851.3|70831.3|70880.5|70860.5|70886.7|70866.7|70848.6|70828.6|694
1668598500000|2022-11-16 11:35:00|70880.3|70860.3|70889.9|70869.9|70897.9|70877.9|70878|70858|640
1668598800000|2022-11-16 11:40:00|70888.2|70868.2|70883.1|70863.1|70888.2|70868.2|70877.7|70857.7|578
1668599100000|2022-11-16 11:45:00|70883.4|70863.4|70888.6|70868.6|70897.7|70877.7|70875.1|70855.1|489
1668599400000|2022-11-16 11:50:00|70888.7|70868.7|70896.4|70876.4|70900.6|70880.6|70881.4|70861.4|506
1668599700000|2022-11-16 11:55:00|70896.3|70876.3|70874.2|70854.2|70899|70879|70873.8|70853.8|532
1668600000000|2022-11-16 12:00:00|70873.8|70853.8|70862|70842|70883.6|70863.6|70860.8|70840.8|613
1668600300000|2022-11-16 12:05:00|70861.8|70841.8|70871.1|70851.1|70874.7|70854.7|70859.4|70839.4|604
1668600600000|2022-11-16 12:10:00|70870.5|70850.5|70862.6|70842.6|70876.5|70856.5|70857.7|70837.7|591
1668600900000|2022-11-16 12:15:00|70863.9|70843.9|70859.3|70839.3|70882.7|70862.7|70859.3|70839.3|566
1668601200000|2022-11-16 12:20:00|70859.7|70839.7|70827.9|70807.9|70861.8|70841.8|70822.1|70802.1|605
1668601500000|2022-11-16 12:25:00|70826.5|70806.5|70841.1|70821.1|70844.8|70824.8|70824.6|70804.6|535
1668601800000|2022-11-16 12:30:00|70841.4|70821.4|70812.7|70792.7|70856.8|70836.8|70800.2|70780.2|603
1668602100000|2022-11-16 12:35:00|70810.6|70790.6|70795.6|70775.6|70825.4|70805.4|70786.7|70766.7|618
1668602400000|2022-11-16 12:40:00|70794.3|70774.3|70834.5|70814.5|70837.1|70817.1|70794.3|70774.3|567
1668602700000|2022-11-16 12:45:00|70834.6|70814.6|70850.7|70830.7|70859.3|70839.3|70830.2|70810.2|623
1668603000000|2022-11-16 12:50:00|70850.4|70830.4|70847.4|70827.4|70861.5|70841.5|70845.4|70825.4|507
1668603300000|2022-11-16 12:55:00|70847|70827|70849.6|70829.6|70863.1|70843.1|70844.5|70824.5|608
1668603600000|2022-11-16 13:00:00|70848.1|70828.1|70841.2|70821.2|70851.3|70831.3|70832.5|70812.5|667
1668603900000|2022-11-16 13:05:00|70841.4|70821.4|70843.9|70823.9|70858.2|70838.2|70836.7|70816.7|614
1668604200000|2022-11-16 13:10:00|70844.4|70824.4|70854.3|70834.3|70856.7|70836.7|70838.7|70818.7|666
1668604500000|2022-11-16 13:15:00|70854.1|70834.1|70883.5|70863.5|70889.3|70869.3|70839.3|70819.3|705
1668604800000|2022-11-16 13:20:00|70885.3|70865.3|70884.6|70864.6|70885.3|70865.3|70858|70838|693
1668605100000|2022-11-16 13:25:00|70884|70864|70859.7|70839.7|70884|70864|70843.7|70823.7|659
1668605400000|2022-11-16 13:30:00|70861.3|70841.3|70951.4|70931.4|70965.5|70945.5|70861.3|70841.3|824
1668605700000|2022-11-16 13:35:00|70952.9|70932.9|70940.3|70920.3|70952.9|70932.9|70911.9|70891.9|790
1668606000000|2022-11-16 13:40:00|70939.6|70919.6|70922.7|70902.7|70948.4|70928.4|70912.9|70892.9|768
1668606300000|2022-11-16 13:45:00|70923.3|70903.3|70941.7|70921.7|70945.4|70925.4|70886|70866|792
1668606600000|2022-11-16 13:50:00|70940.7|70920.7|71061.5|71041.5|71079.8|71059.8|70937.3|70917.3|799
1668606900000|2022-11-16 13:55:00|71060.3|71040.3|71051.5|71031.5|71111.8|71091.8|71041.2|71021.2|797
1668607200000|2022-11-16 14:00:00|71049.5|71029.5|71061.5|71041.5|71067|71047|71019.1|70999.1|776
1668607500000|2022-11-16 14:05:00|71062.7|71042.7|71025|71005|71066.7|71046.7|71023.3|71003.3|785
1668607800000|2022-11-16 14:10:00|71026.6|71006.6|70996.9|70976.9|71039|71019|70993|70971.9|694
1668608100000|2022-11-16 14:15:00|70997.3|70977.3|70960.6|70940.6|71001.7|70981.7|70958.4|70938.4|750
1668608400000|2022-11-16 14:20:00|70960.4|70940.4|70977|70957|70992.5|70972.5|70941.6|70921.6|786
1668608700000|2022-11-16 14:25:00|70975.8|70955.8|70994.5|70974.5|70998.6|70978.6|70967.5|70947.5|791
1668609000000|2022-11-16 14:30:00|70993.5|70973.5|70975.1|70955.1|71004.8|70984.8|70967.1|70947.1|816
1668609300000|2022-11-16 14:35:00|70975.8|70955.8|71020.2|71000.2|71035.4|71015.4|70975.1|70955.1|809
1668609600000|2022-11-16 14:40:00|71019.9|70999.9|71050.1|71030.1|71050.5|71030.5|71015.9|70995.9|800
1668609900000|2022-11-16 14:45:00|71050.3|71030.3|71065.9|71045.9|71069.1|71049.1|71001.3|70981.3|802
1668610200000|2022-11-16 14:50:00|71066.6|71046.6|71087.4|71067.4|71102.1|71082.1|71061.9|71041.9|754
1668610500000|2022-11-16 14:55:00|71088.2|71068.2|71068.5|71048.5|71091.2|71071.2|71057.5|71037.5|717
1668610800000|2022-11-16 15:00:00|71068.3|71048.3|71073.2|71053.2|71076.9|71056.9|71054.5|71034.5|778
1668611100000|2022-11-16 15:05:00|71072.3|71052.3|71106.9|71086.9|71112|71092|71054.1|71034.1|674
1668611400000|2022-11-16 15:10:00|71107.8|71087.8|71106.7|71086.7|71118.9|71098.9|71071.9|71051.9|767
1668611700000|2022-11-16 15:15:00|71107|71087|71106.3|71086.3|71126|71106|71095.1|71075.1|773
1668612000000|2022-11-16 15:20:00|71104.6|71084.6|71103.5|71083.5|71124.6|71104.6|71100.5|71080.5|728
1668612300000|2022-11-16 15:25:00|71103.9|71083.9|71082.1|71062.1|71107.8|71087.8|71079.6|71059.6|674
1668612600000|2022-11-16 15:30:00|71083.7|71063.7|71054.7|71034.7|71085|71065|71044.2|71024.2|722
1668612900000|2022-11-16 15:35:00|71055.1|71035.1|71017.3|70997.3|71068.9|71048.9|71004.5|70984.5|708
1668613200000|2022-11-16 15:40:00|71017.7|70997.7|70980.4|70960.4|71018.4|70998.4|70955.5|70935.5|721
1668613500000|2022-11-16 15:45:00|70980|70960|70897.1|70877.1|70987.6|70967.6|70888.8|70868.8|759
1668613800000|2022-11-16 15:50:00|70895.9|70875.9|70937.9|70917.9|70968.2|70948.2|70895.5|70875.5|772
1668614100000|2022-11-16 15:55:00|70937.3|70917.3|70957.3|70937.3|70965.6|70945.6|70936|70916|746
1668614400000|2022-11-16 16:00:00|70957.7|70937.7|70952.9|70932.9|70969.3|70949.3|70945.8|70925.8|700
1668614700000|2022-11-16 16:05:00|70952.4|70932.4|70964.5|70944.5|70973|70953|70938.6|70918.6|636
1668615000000|2022-11-16 16:10:00|70964.4|70944.4|70968.5|70948.5|70979|70959|70952.5|70932.5|618
1668615300000|2022-11-16 16:15:00|70965.5|70945.5|70976.4|70956.4|70993.4|70973.4|70965.1|70945.1|660
1668615600000|2022-11-16 16:20:00|70976.3|70956.3|71002.2|70982.2|71006.5|70986.5|70969.3|70949.3|650
1668615900000|2022-11-16 16:25:00|71003|70983|70997.7|70977.7|71016.4|70996.4|70986.5|70966.5|669
1668616200000|2022-11-16 16:30:00|70996.7|70976.7|71016.4|70996.4|71024.5|71004.5|70989.1|70969.1|733
1668616500000|2022-11-16 16:35:00|71017.5|70997.5|71056.6|71036.6|71077.9|71057.9|71015.6|70995.6|696
1668616800000|2022-11-16 16:40:00|71056|71036|71063|71043|71065.7|71045.7|71037.1|71017.1|665
1668617100000|2022-11-16 16:45:00|71060.9|71040.9|71008.1|70988.1|71061.4|71041.4|70996.7|70976.7|689
1668617400000|2022-11-16 16:50:00|71008.5|70988.5|71032.3|71012.3|71034.7|71014.7|71005.8|70985.8|589
1668617700000|2022-11-16 16:55:00|71032.5|71012.5|71045.7|71025.7|71046.8|71026.8|71022.4|71002.4|660
1668618000000|2022-11-16 17:00:00|71045.5|71025.5|71063.1|71043.1|71063.2|71043.2|71035.4|71019.4|542
1668618300000|2022-11-16 17:05:00|71063.5|71043.5|71041.7|71021.7|71063.8|71043.8|71039.9|71019.9|626
1668618600000|2022-11-16 17:10:00|71042.1|71022.1|71044.5|71024.5|71045.6|71031|71028.7|71013.5|503
1668618900000|2022-11-16 17:15:00|71044.3|71024.3|71049|71029|71049.6|71029.6|71033.4|71014.3|470
1668619200000|2022-11-16 17:20:00|71049.3|71029.3|71034.9|71014.9|71067.9|71047.9|71032.8|71012.8|548
1668619500000|2022-11-16 17:25:00|71037.1|71017.1|71032.4|71012.4|71040.7|71020.7|71027.6|71007.6|580
1668619800000|2022-11-16 17:30:00|71033.3|71013.3|71035.1|71015.1|71042.8|71022.8|71027.2|71010.3|667
1668620100000|2022-11-16 17:35:00|71034.9|71014.9|71009.8|70989.8|71036.8|71018.1|71001.2|70983|519
1668620400000|2022-11-16 17:40:00|71009.7|70989.7|70990.2|70970.2|71009.8|70993.5|70986|70966|552
1668620700000|2022-11-16 17:45:00|70990|70970|70985.7|70965.7|70993.8|70973.8|70973.4|70953.4|565
1668621000000|2022-11-16 17:50:00|70985.6|70965.6|71021.2|71001.2|71028.7|71008.7|70967.6|70947.6|692
1668621300000|2022-11-16 17:55:00|71021|71001|71023|71003|71024.6|71007.9|71001.7|70981.8|643
1668621600000|2022-11-16 18:00:00|71021.9|71001.9|71026.5|71006.5|71027.3|71007.3|70991.1|70971.1|692
1668621900000|2022-11-16 18:05:00|71026.8|71006.8|71016.3|70996.3|71037.6|71017.6|71014.9|70994.9|654
1668622200000|2022-11-16 18:10:00|71015.9|70995.9|71029.5|71009.5|71031.3|71011.3|71010|70990|523
1668622500000|2022-11-16 18:15:00|71029.7|71009.7|71022.3|71002.3|71033.4|71013.4|71020.1|71000.1|605
1668622800000|2022-11-16 18:20:00|71022.6|71002.6|71024.5|71004.5|71024.8|71004.8|71014.9|70994.9|559
1668623100000|2022-11-16 18:25:00|71024.3|71004.3|71040.6|71020.6|71051.3|71031.3|71024.3|71004.3|610
1668623400000|2022-11-16 18:30:00|71039.6|71019.6|71071.3|71051.3|71073.2|71053.2|71037.7|71017.7|645
1668623700000|2022-11-16 18:35:00|71071|71051|71074.3|71054.3|71082|71062|71063.6|71043.6|615
1668624000000|2022-11-16 18:40:00|71074.9|71054.9|71057.1|71037.1|71077.8|71057.8|71056.3|71036.3|526
1668624300000|2022-11-16 18:45:00|71056.9|71036.9|71059.3|71039.3|71067|71047|71056.4|71036.4|517
1668624600000|2022-11-16 18:50:00|71059.6|71039.6|71066.3|71046.3|71068.3|71048.3|71058.1|71038.1|563
1668624900000|2022-11-16 18:55:00|71066.5|71046.5|71073.8|71053.8|71076.7|71059|71061.6|71041.6|571
1668625200000|2022-11-16 19:00:00|71073.7|71053.7|71069.8|71049.8|71082.4|71062.4|71066.8|71046.8|542
1668625500000|2022-11-16 19:05:00|71069.7|71049.7|71079.4|71059.4|71086.4|71066.4|71066.5|71046.5|471
1668625800000|2022-11-16 19:10:00|71078.8|71058.8|71081.7|71061.7|71083|71063|71077.1|71057.1|495
1668626100000|2022-11-16 19:15:00|71081.2|71061.2|71077.4|71057.4|71083.3|71063.3|71075.2|71055.2|515
1668626400000|2022-11-16 19:20:00|71077.6|71057.6|71078.9|71058.9|71081.5|71061.5|71073.7|71053.7|529
1668626700000|2022-11-16 19:25:00|71079|71059|71076.8|71056.8|71080.9|71060.9|71072.7|71052.7|537
1668627000000|2022-11-16 19:30:00|71075.8|71055.8|71077|71057|71082.5|71066.7|71070.9|71053.9|536
1668627300000|2022-11-16 19:35:00|71076.8|71056.8|71031.4|71011.4|71076.8|71056.8|71024.4|71004.4|637
1668627600000|2022-11-16 19:40:00|71030.8|71010.8|71063.8|71043.8|71065.6|71045.6|71026.1|71006.1|548
1668627900000|2022-11-16 19:45:00|71063.9|71043.9|71078.3|71058.3|71082.7|71062.7|71062.4|71042.4|546
1668628200000|2022-11-16 19:50:00|71078.6|71058.6|71067.1|71047.1|71080.4|71060.4|71059.8|71039.8|595
1668628500000|2022-11-16 19:55:00|71066.9|71046.9|71052.5|71032.5|71068.8|71048.8|71048.3|71031.7|512
1668628800000|2022-11-16 20:00:00|71052.9|71032.9|71081.3|71061.3|71082.1|71066.9|71043.9|71028.2|619
1668629100000|2022-11-16 20:05:00|71081.6|71061.6|71087.7|71067.7|71090.1|71072.3|71078.4|71061.6|500
1668629400000|2022-11-16 20:10:00|71087.6|71067.6|71090.2|71070.2|71094|71078.8|71082.8|71062.8|465
1668629700000|2022-11-16 20:15:00|71090.5|71070.5|71090.4|71070.4|71091.9|71076.1|71086|71068.3|428
1668630000000|2022-11-16 20:20:00|71090.8|71070.8|71086.8|71066.8|71092.7|71072.7|71086.1|71066.1|481
1668630300000|2022-11-16 20:25:00|71086.9|71066.9|71085.6|71065.6|71090.4|71070.4|71082.7|71062.7|469
1668630600000|2022-11-16 20:30:00|71085.2|71065.2|71079.9|71059.9|71085.2|71065.2|71073.6|71053.6|479
1668630900000|2022-11-16 20:35:00|71079.7|71059.7|71066.7|71046.7|71079.8|71059.8|71066.6|71046.6|548
1668631200000|2022-11-16 20:40:00|71066.6|71046.6|71059.7|71039.7|71067.4|71047.4|71053.2|71038|384
1668631500000|2022-11-16 20:45:00|71059.9|71039.9|71067.9|71047.9|71070.6|71055.1|71055.3|71039|382
1668631800000|2022-11-16 20:50:00|71067.6|71047.6|71067.2|71047.2|71068.7|71048.7|71054.5|71039.9|359
1668632100000|2022-11-16 20:55:00|71067.3|71047.3|71069.3|71049.3|71072.8|71056|71063.3|71047.3|384
1668632400000|2022-11-16 21:00:00|71069.9|71049.9|71080|71060|71081.6|71061.6|71069.4|71049.4|325
1668632700000|2022-11-16 21:05:00|71079.9|71059.9|71078.7|71058.7|71079.9|71059.9|71077|71057|289
1668633000000|2022-11-16 21:10:00|71078.6|71058.6|71079.5|71059.5|71079.6|71059.6|71074.8|71054.8|338
1668633300000|2022-11-16 21:15:00|71079.4|71059.4|71082.7|71062.7|71082.7|71062.7|71078.3|71058.3|121
1668633600000|2022-11-16 21:20:00|71082.5|71062.5|71092.2|71072.2|71095.8|71075.8|71082.1|71057.8|176
1668633900000|2022-11-16 21:25:00|71093|71073|71092.9|71072.9|71094.9|71077.2|71087.2|71071.4|73
1668634200000|2022-11-16 21:30:00|71093|71073|71103.1|71083.1|71117.5|71086.9|71092|71057.7|200
1668634500000|2022-11-16 21:35:00|71099|71089|71101|71081|71118.8|71089.1|71098|71071.2|227
1668634800000|2022-11-16 21:40:00|71100.9|71080.9|71101.4|71064.5|71115.2|71082.1|71090.6|71058.9|181
1668635100000|2022-11-16 21:45:00|71110.1|71058.6|71094.6|71074.6|71110.8|71075.9|71092.2|71057.6|208
1668635400000|2022-11-16 21:50:00|71092.7|71072.7|71116.4|71049|71117.7|71074.1|71089.8|71049|78
1668635700000|2022-11-16 21:55:00|71105.5|71058.9|71107.8|71056.2|71116.1|71077.8|71088.5|71045.1|181
1668636000000|2022-11-16 22:00:00|71108.2|71055.6|71103.6|71015.8|71110|71055.7|71098.3|71014.1|38
1668636300000|2022-11-16 22:05:00|71104.5|71014.7|71115|71015.5|71116|71019.2|71096.6|71014.4|41
1668636600000|2022-11-16 22:10:00|71115.5|71015.6|71099.1|71016.6|71115.5|71020|71087.3|70996.6|47
1668636900000|2022-11-16 22:15:00|71083.5|71024.5|71099.1|71011.3|71099.1|71028.8|71081.1|71011.3|35
1668637200000|2022-11-16 22:20:00|71109.1|71013.5|71097.9|71017.4|71109.1|71035.5|71073.1|71008|86
1668637500000|2022-11-16 22:25:00|71107.9|71053.8|71092.8|71016.3|71118.1|71058|71081.7|71013.3|148
1668637800000|2022-11-16 22:30:00|71081.5|71023.7|71081.1|71024.9|71091.1|71028.2|71076.1|71016.9|94
1668638100000|2022-11-16 22:35:00|71078.5|71026.2|71079.6|71024.9|71102.6|71053.3|71077|71017.9|151
1668638400000|2022-11-16 22:40:00|71080.2|71025.4|71086.4|71018|71086.4|71025.9|71077.9|71018|39
1668638700000|2022-11-16 22:45:00|71081.8|71020|71078.3|71021.5|71084.4|71027.9|71074.2|71020|109
1668639000000|2022-11-16 22:50:00|71078.2|71023.2|71085.9|71015.6|71085.9|71025.3|71075.5|71015.6|56
1668639300000|2022-11-16 22:55:00|71084.8|71016.2|71106.2|71002.2|71116.1|71030.3|71068.8|70995.8|82
1668639600000|2022-11-16 23:00:00|71105.6|71001.7|71077.9|71029.8|71109.3|71034|71074.3|71001.7|200
1668639900000|2022-11-16 23:05:00|71084.8|71023.5|71084.5|71020.3|71095.3|71045.3|71064.8|71013.4|262
1668640200000|2022-11-16 23:10:00|71085.5|71026.3|71086.3|71043.3|71104.7|71046.9|71066.9|71015.5|169
1668640500000|2022-11-16 23:15:00|71100.9|71034.3|71090.7|71022.4|71103.7|71036.4|71084|71014.4|125
1668640800000|2022-11-16 23:20:00|71090.9|71022.7|71089.2|71026.8|71099.8|71031.6|71077.4|71020.3|178
1668641100000|2022-11-16 23:25:00|71092.1|71026.7|71090.5|71029.1|71099.9|71035.4|71081.7|71016|155
1668641400000|2022-11-16 23:30:00|71092.7|71028.4|71091.7|71030.9|71098.2|71036.6|71084.8|71025.9|139
1668641700000|2022-11-16 23:35:00|71094.9|71032.9|71091.7|71035.8|71099.7|71039.2|71086.5|71021.9|117
1668642000000|2022-11-16 23:40:00|71091.8|71035.7|71094.2|71035.5|71097.6|71042.1|71089.7|71030|99
1668642300000|2022-11-16 23:45:00|71090.7|71042.4|71073.8|71025.5|71097|71042.4|71065.6|71025.5|278
1668642600000|2022-11-16 23:50:00|71073.6|71029.4|71064.4|71028.4|71078.7|71031.3|71060.8|71024.9|413
1668642900000|2022-11-16 23:55:00|71064.6|71028.5|71066.8|71032.9|71078.6|71039.3|71057.8|71027.7|160
1668643200000|2022-11-17 00:00:00|71065.4|71033|71057.4|71037.4|71074.3|71047.8|71056.8|71031.8|236
1668643500000|2022-11-17 00:05:00|71057.5|71037.5|71055.8|71035.8|71057.9|71037.9|71051.7|71031.7|179
1668643800000|2022-11-17 00:10:00|71055.4|71035.4|71060.5|71040.5|71063|71043|71052.6|71032.6|201
1668644100000|2022-11-17 00:15:00|71059.7|71039.7|71047.8|71027.8|71061.5|71041.5|71044.5|71024.5|175
1668644400000|2022-11-17 00:20:00|71047.6|71027.6|71043|71023|71048.9|71028.9|71036.8|71021.2|203
1668644700000|2022-11-17 00:25:00|71042.9|71022.9|71038.2|71018.2|71045|71025|71033.9|71013.9|259
1668645000000|2022-11-17 00:30:00|71038.3|71018.3|71044|71024|71049.1|71029.1|71031.3|71011.3|391
1668645300000|2022-11-17 00:35:00|71043.8|71023.8|71035.5|71015.5|71046.1|71026.1|71034.9|71014.9|273
1668645600000|2022-11-17 00:40:00|71035.7|71015.7|71050.3|71030.3|71050.5|71030.5|71033.7|71013.7|276
1668645900000|2022-11-17 00:45:00|71050.2|71030.2|71082.1|71062.1|71086.9|71066.9|71039.6|71019.6|338
1668646200000|2022-11-17 00:50:00|71082|71062|71067.7|71047.7|71086.9|71066.9|71057.9|71037.9|360
1668646500000|2022-11-17 00:55:00|71067.6|71047.6|71054.5|71034.5|71068.7|71051.4|71046.3|71031|434
1668646800000|2022-11-17 01:00:00|71053.6|71033.6|71021.2|71001.2|71053.6|71033.6|71005.2|70985.2|622
1668647100000|2022-11-17 01:05:00|71020.9|71000.9|70996.7|70976.7|71027|71007|70988.7|70968.7|574
1668647400000|2022-11-17 01:10:00|71001.8|70981.8|70987.4|70967.4|71017|70985.8|70983.5|70956.4|573
1668647700000|2022-11-17 01:15:00|70987.6|70967.6|70987.9|70967.9|70997.7|70967.9|70907.9|70884.2|580
1668648000000|2022-11-17 01:20:00|70986.2|70966.2|71033.6|71013.6|71033.6|71013.6|70978.8|70958.8|514
1668648300000|2022-11-17 01:25:00|71032.5|71012.5|71014.5|70994.5|71036.1|71016.1|70999.2|70979.2|598
1668648600000|2022-11-17 01:30:00|71014.1|70994.1|71027.3|71007.3|71032.1|71012.1|70994.7|70974.7|596
1668648900000|2022-11-17 01:35:00|71027.4|71007.4|71065.5|71045.5|71074.8|71054.8|71027.4|71007.4|563
1668649200000|2022-11-17 01:40:00|71065.7|71045.7|71110.5|71090.5|71111.6|71091.6|71063.6|71043.6|553
1668649500000|2022-11-17 01:45:00|71111.6|71091.6|71226.3|71206.3|71257.1|71237.1|71109.9|71089.9|681
1668649800000|2022-11-17 01:50:00|71225.8|71205.8|71238.3|71218.3|71286|71255.3|71201.3|71181.3|655
1668650100000|2022-11-17 01:55:00|71238.5|71218.5|71208.4|71188.4|71252.3|71232.3|71208.4|71188.4|617
1668650400000|2022-11-17 02:00:00|71208.5|71188.5|71238.1|71218.1|71271.4|71247.2|71207.6|71187.6|646
1668650700000|2022-11-17 02:05:00|71237.4|71217.4|71361.6|71341.6|71377|71357|71237.4|71217.4|669
1668651000000|2022-11-17 02:10:00|71360.6|71340.6|71349.6|71329.6|71387.2|71367.2|71333.1|71313.1|719
1668651300000|2022-11-17 02:15:00|71350.3|71330.3|71355|71335|71388|71368|71335.6|71315.6|695
1668651600000|2022-11-17 02:20:00|71355.1|71335.1|71406.4|71386.4|71413.9|71393.9|71345.4|71325.4|619
1668651900000|2022-11-17 02:25:00|71406.5|71386.5|71422|71402|71453.1|71433.1|71394.8|71374.8|631
1668652200000|2022-11-17 02:30:00|71421.9|71401.9|71373.5|71353.5|71422.1|71402.1|71358.6|71338.6|693
1668652500000|2022-11-17 02:35:00|71372.2|71352.2|71376.3|71356.3|71393.3|71373.3|71348.2|71328.2|660
1668652800000|2022-11-17 02:40:00|71377|71357|71350.1|71330.1|71378.8|71358.8|71334.2|71314.2|627
1668653100000|2022-11-17 02:45:00|71350.4|71330.4|71375.7|71355.7|71376.6|71356.6|71339.7|71319.7|519
1668653400000|2022-11-17 02:50:00|71375.8|71355.8|71399.6|71379.6|71417|71397|71374.4|71354.4|674
1668653700000|2022-11-17 02:55:00|71399.2|71379.2|71405.1|71385.1|71412.5|71392.5|71377.3|71357.3|605
1668654000000|2022-11-17 03:00:00|71404.9|71384.9|71400.1|71380.1|71412.1|71392.1|71365.5|71345.5|642
1668654300000|2022-11-17 03:05:00|71399.4|71379.4|71401.7|71381.7|71411.5|71391.5|71380.4|71360.4|642
1668654600000|2022-11-17 03:10:00|71401.5|71381.5|71436|71416|71451.6|71431.6|71387.9|71367.9|607
1668654900000|2022-11-17 03:15:00|71435.5|71415.5|71441.9|71421.9|71453|71433|71426.1|71406.1|661
1668655200000|2022-11-17 03:20:00|71441.8|71421.8|71461.3|71441.3|71490.9|71470.9|71441.5|71421.5|643
1668655500000|2022-11-17 03:25:00|71456.8|71436.8|71436.2|71416.2|71466.1|71446.1|71434.9|71414.9|512
1668655800000|2022-11-17 03:30:00|71436.1|71416.1|71446.5|71426.5|71454.7|71434.7|71422.1|71402.1|604
1668656100000|2022-11-17 03:35:00|71446.1|71426.1|71397.9|71377.9|71447.4|71427.4|71397.2|71377.2|557
1668656400000|2022-11-17 03:40:00|71397.6|71377.6|71358.6|71338.6|71407|71387|71352.4|71332.4|618
1668656700000|2022-11-17 03:45:00|71358.2|71338.2|71378.6|71358.6|71384.4|71364.4|71349.8|71329.8|591
1668657000000|2022-11-17 03:50:00|71378.9|71358.9|71351.3|71331.3|71380.4|71360.4|71347.9|71329.1|465
1668657300000|2022-11-17 03:55:00|71349.4|71329.4|71322.6|71302.6|71349.9|71329.9|71292.5|71272.5|622
1668657600000|2022-11-17 04:00:00|71321.5|71301.5|71330.4|71310.4|71336.3|71316.3|71305.5|71285.5|580
1668657900000|2022-11-17 04:05:00|71331.5|71311.5|71359.3|71339.3|71367.3|71347.3|71331.1|71311.1|609
1668658200000|2022-11-17 04:10:00|71358.7|71338.7|71346|71326|71371.1|71351.1|71334.9|71314.9|495
1668658500000|2022-11-17 04:15:00|71346.1|71326.1|71332.2|71312.2|71348.3|71328.3|71309.6|71289.6|630
1668658800000|2022-11-17 04:20:00|71332.3|71312.3|71337.3|71317.3|71349.4|71329.4|71324.9|71304.9|494
1668659100000|2022-11-17 04:25:00|71337.2|71317.2|71332.2|71312.2|71337.6|71317.6|71315.6|71295.6|457
1668659400000|2022-11-17 04:30:00|71332.3|71312.3|71339|71319|71353.1|71333.1|71332|71312|427
1668659700000|2022-11-17 04:35:00|71339.9|71319.9|71349.3|71329.3|71350.5|71330.8|71331.7|71311.7|481
1668660000000|2022-11-17 04:40:00|71349.4|71329.4|71383.5|71363.5|71387|71367|71338.2|71318.2|552
1668660300000|2022-11-17 04:45:00|71383.7|71363.7|71385.5|71365.5|71393.6|71375.5|71370.8|71350.8|491
1668660600000|2022-11-17 04:50:00|71386.4|71366.4|71397.6|71377.6|71398.2|71378.2|71376.3|71356.3|349
1668660900000|2022-11-17 04:55:00|71397.8|71377.8|71421.3|71401.3|71430.5|71410.5|71392.5|71373.4|518
1668661200000|2022-11-17 05:00:00|71421|71401|71404.2|71384.2|71423|71403|71398|71378|586
1668661500000|2022-11-17 05:05:00|71403.8|71383.8|71404|71384|71406.3|71386.3|71386.8|71366.8|474
1668661800000|2022-11-17 05:10:00|71403.9|71383.9|71411.5|71391.5|71442.3|71422.3|71403.2|71383.2|548
1668662100000|2022-11-17 05:15:00|71411.6|71391.6|71341.3|71321.3|71412.1|71392.1|71341.3|71321.3|638
1668662400000|2022-11-17 05:20:00|71342.1|71322.1|71321.6|71301.6|71368|71348|71320.1|71300.1|593
1668662700000|2022-11-17 05:25:00|71321.5|71301.5|71337.2|71317.2|71342.5|71322.5|71320.7|71300.7|532
1668663000000|2022-11-17 05:30:00|71337.4|71317.4|71367.2|71347.2|71378.5|71358.5|71337.2|71317.2|649
1668663300000|2022-11-17 05:35:00|71367.6|71347.6|71334.7|71314.7|71382.7|71362.7|71334.3|71314.3|575
1668663600000|2022-11-17 05:40:00|71329.2|71309.2|71324.4|71304.4|71329.2|71309.2|71281.9|71261.9|632
1668663900000|2022-11-17 05:45:00|71324.3|71304.3|71350.1|71330.1|71366.6|71346.6|71314.8|71294.8|555
1668664200000|2022-11-17 05:50:00|71350.6|71330.6|71357.9|71337.9|71376.4|71356.4|71343.1|71323.1|571
1668664500000|2022-11-17 05:55:00|71358|71338|71358.9|71338.9|71392|71372|71344.2|71324.2|550
1668664800000|2022-11-17 06:00:00|71360.1|71340.1|71337.7|71317.7|71371.2|71351.2|71337.7|71317.7|611
1668665100000|2022-11-17 06:05:00|71338.2|71318.2|71357|71337|71358|71338|71327|71310.7|499
1668665400000|2022-11-17 06:10:00|71357.1|71337.1|71366.9|71346.9|71370.6|71350.6|71338.6|71318.6|661
1668665700000|2022-11-17 06:15:00|71367.1|71347.1|71395.1|71375.1|71396.5|71376.5|71332.6|71312.6|641
1668666000000|2022-11-17 06:20:00|71394.8|71374.8|71374.6|71354.6|71406.7|71386.7|71372.5|71352.5|605
1668666300000|2022-11-17 06:25:00|71374.7|71354.7|71372.6|71352.6|71379.5|71359.5|71363.7|71343.7|567
1668666600000|2022-11-17 06:30:00|71373.1|71353.1|71374.9|71354.9|71388.2|71368.2|71364.7|71344.7|537
1668666900000|2022-11-17 06:35:00|71375.2|71355.2|71379.4|71359.4|71381.8|71361.8|71365.1|71345.1|549
1668667200000|2022-11-17 06:40:00|71379.2|71359.2|71387|71367|71404|71384|71374|71354|597
1668667500000|2022-11-17 06:45:00|71386.9|71366.9|71348.8|71328.8|71387.9|71367.9|71340.3|71320.3|657
1668667800000|2022-11-17 06:50:00|71350.8|71330.8|71320.6|71300.6|71360.2|71340.7|71314.7|71294.7|644
1668668100000|2022-11-17 06:55:00|71319.7|71299.7|71297.3|71277.3|71334.8|71314.8|71296.5|71276.5|661
1668668400000|2022-11-17 07:00:00|71297.7|71277.7|71310.6|71290.6|71334.2|71314.2|71296.7|71276.7|677
1668668700000|2022-11-17 07:05:00|71309.6|71289.6|71333.6|71313.6|71334.8|71314.8|71309.6|71289.6|647
1668669000000|2022-11-17 07:10:00|71333.5|71313.5|71354.9|71334.9|71370.5|71350.5|71323.7|71309.3|612
1668669300000|2022-11-17 07:15:00|71353.7|71333.7|71335.5|71315.5|71365|71345|71332|71312|586
1668669600000|2022-11-17 07:20:00|71335|71315|71283.3|71263.3|71336.9|71316.9|71276.5|71256.5|613
1668669900000|2022-11-17 07:25:00|71283.4|71263.4|71306.4|71286.4|71309.2|71289.2|71281.4|71261.4|637
1668670200000|2022-11-17 07:30:00|71306.3|71286.3|71256.1|71236.1|71320.9|71300.9|71214.3|71194.3|611
1668670500000|2022-11-17 07:35:00|71253.6|71233.6|71250.3|71230.3|71278.9|71255.2|71220.6|71200.6|684
1668670800000|2022-11-17 07:40:00|71249.9|71229.9|71239|71219|71257.3|71237.3|71214.7|71200.5|588
1668671100000|2022-11-17 07:45:00|71238.8|71218.8|71282.8|71262.8|71296.1|71276.1|71237.2|71217.2|616
1668671400000|2022-11-17 07:50:00|71283.5|71263.5|71295|71275|71324.8|71304.8|71282.8|71262.8|548
1668671700000|2022-11-17 07:55:00|71295.1|71275.1|71295.8|71275.8|71303.4|71283.4|71252.2|71232.2|642
1668672000000|2022-11-17 08:00:00|71296|71276|71267.1|71247.1|71301.6|71281.6|71255.5|71235.5|683
1668672300000|2022-11-17 08:05:00|71267.7|71247.7|71300.5|71280.5|71304.4|71284.4|71261.8|71241.8|662
1668672600000|2022-11-17 08:10:00|71301.1|71281.1|71287.5|71267.5|71303.4|71283.4|71276.4|71256.4|668
1668672900000|2022-11-17 08:15:00|71287.7|71267.7|71269.6|71249.6|71288.5|71268.5|71216.9|71196.9|686
1668673200000|2022-11-17 08:20:00|71269.3|71249.3|71328.1|71308.1|71334.6|71314.6|71266|71246|662
1668673500000|2022-11-17 08:25:00|71327.5|71307.5|71335.7|71315.7|71347.7|71327.7|71303.2|71289.3|733
1668673800000|2022-11-17 08:30:00|71335.8|71315.8|71303.9|71283.9|71347.1|71327.1|71299.9|71279.9|678
1668674100000|2022-11-17 08:35:00|71303.5|71283.5|71302.6|71282.6|71311.2|71291.2|71279.9|71259.9|628
1668674400000|2022-11-17 08:40:00|71303.1|71283.1|71301.3|71281.3|71314.7|71294.7|71294.1|71274.1|613
1668674700000|2022-11-17 08:45:00|71301.2|71281.2|71290.6|71270.6|71317.3|71297.3|71285.8|71269|629
1668675000000|2022-11-17 08:50:00|71290.2|71270.2|71315.5|71295.5|71327.4|71307.4|71271.7|71251.7|666
1668675300000|2022-11-17 08:55:00|71314.6|71294.6|71342.4|71322.4|71352.5|71332.5|71302.9|71282.9|652
1668675600000|2022-11-17 09:00:00|71342.3|71322.3|71356.1|71336.1|71366.4|71346.4|71331.9|71311.9|597
1668675900000|2022-11-17 09:05:00|71355.1|71335.1|71376.4|71356.4|71380.1|71364.8|71343.8|71323.8|621
1668676200000|2022-11-17 09:10:00|71376.6|71356.6|71363|71343|71377.2|71357.2|71350.8|71330.8|607
1668676500000|2022-11-17 09:15:00|71364.1|71344.1|71366.9|71346.9|71368.7|71348.7|71352.6|71332.6|624
1668676800000|2022-11-17 09:20:00|71366.8|71346.8|71376.7|71356.7|71384.8|71364.8|71357.8|71337.8|552
1668677100000|2022-11-17 09:25:00|71376.8|71356.8|71437.5|71417.5|71464.7|71444.7|71372.3|71356.7|599
1668677400000|2022-11-17 09:30:00|71436.4|71416.4|71487.9|71467.9|71497.1|71477.1|71435.4|71415.4|695
1668677700000|2022-11-17 09:35:00|71488.2|71468.2|71500.7|71480.7|71521.2|71501.5|71479.6|71463|627
1668678000000|2022-11-17 09:40:00|71501.1|71481.1|71479.1|71459.1|71501.1|71481.1|71470.9|71450.9|647
1668678300000|2022-11-17 09:45:00|71477.1|71457.1|71467.3|71447.3|71480.2|71460.2|71444.1|71429.5|637
1668678600000|2022-11-17 09:50:00|71467|71447|71482|71462|71490.6|71470.6|71466.8|71446.8|610
1668678900000|2022-11-17 09:55:00|71482.7|71462.7|71505|71485|71510.1|71493.2|71482.7|71462.7|433
1668679200000|2022-11-17 10:00:00|71504.9|71484.9|71527.4|71507.4|71540.3|71520.3|71496.7|71476.7|414
1668679500000|2022-11-17 10:05:00|71527.3|71507.3|71532.9|71512.9|71535.3|71515.3|71512.9|71492.9|546
1668679800000|2022-11-17 10:10:00|71533.1|71513.1|71548.8|71528.8|71552.5|71532.5|71521.7|71501.7|467
1668680100000|2022-11-17 10:15:00|71548.7|71528.7|71569.8|71549.8|71577.7|71557.7|71534.9|71514.9|522
1668680400000|2022-11-17 10:20:00|71570.4|71550.4|71586.7|71566.7|71598.9|71578.9|71570.4|71550.4|584
1668680700000|2022-11-17 10:25:00|71586.4|71566.4|71580.3|71560.3|71598.3|71578.3|71561.4|71546|555
1668681000000|2022-11-17 10:30:00|71580.1|71560.1|71624.2|71604.2|71627|71607|71578.5|71558.5|619
1668681300000|2022-11-17 10:35:00|71624.3|71604.3|71639.2|71619.2|71643.1|71624.5|71621.3|71601.3|588
1668681600000|2022-11-17 10:40:00|71639.1|71619.1|71655.3|71635.3|71659|71643.7|71639.1|71619.1|532
1668681900000|2022-11-17 10:45:00|71655.2|71635.2|71696|71676|71707.4|71687.4|71655.2|71635.2|606
1668682200000|2022-11-17 10:50:00|71696.1|71676.1|71681.4|71661.4|71704.7|71684.7|71672.4|71657.8|579
1668682500000|2022-11-17 10:55:00|71681.5|71661.5|71679.1|71659.1|71684.9|71667.8|71664.3|71644.3|585
1668682800000|2022-11-17 11:00:00|71679|71659|71682.5|71662.5|71683.8|71663.8|71642.4|71622.4|656
1668683100000|2022-11-17 11:05:00|71682.6|71662.6|71641.7|71621.7|71690.3|71670.3|71639.6|71619.6|605
1668683400000|2022-11-17 11:10:00|71641.5|71621.5|71644.3|71624.3|71646.9|71626.9|71621.4|71601.4|616
1668683700000|2022-11-17 11:15:00|71644.4|71624.4|71650.7|71630.7|71660|71640|71643|71623|550
1668684000000|2022-11-17 11:20:00|71650|71630|71668.2|71648.2|71676.9|71656.9|71646.8|71626.8|514
1668684300000|2022-11-17 11:25:00|71666.7|71646.7|71647.8|71627.8|71675.2|71655.2|71647.7|71627.7|557
1668684600000|2022-11-17 11:30:00|71647.7|71627.7|71636.6|71616.6|71648.9|71628.9|71633.2|71613.2|473
1668684900000|2022-11-17 11:35:00|71636.5|71616.5|71667.7|71647.7|71678.2|71658.2|71620.7|71600.7|587
1668685200000|2022-11-17 11:40:00|71668.3|71648.3|71644.7|71624.7|71682.1|71662.1|71637.6|71617.6|655
1668685500000|2022-11-17 11:45:00|71644.5|71624.5|71643.6|71623.6|71649.2|71629.2|71619.4|71599.4|654
1668685800000|2022-11-17 11:50:00|71643.2|71623.2|71615.6|71595.6|71644.3|71624.3|71613.3|71593.3|636
1668686100000|2022-11-17 11:55:00|71615.9|71595.9|71622.5|71602.5|71632.4|71612.4|71614.8|71594.8|613
1668686400000|2022-11-17 12:00:00|71622.1|71602.1|71605.6|71585.6|71622.1|71602.1|71584.5|71564.5|642
1668686700000|2022-11-17 12:05:00|71606|71586|71588.4|71568.4|71615.5|71595.5|71584.7|71564.7|680
1668687000000|2022-11-17 12:10:00|71588.8|71568.8|71575.2|71555.2|71600.9|71580.9|71574|71554|665
1668687300000|2022-11-17 12:15:00|71575.1|71555.1|71579.2|71559.2|71596.3|71576.3|71567.5|71547.5|590
1668687600000|2022-11-17 12:20:00|71579.4|71559.4|71594.9|71574.9|71609.3|71592.9|71575.5|71555.5|597
1668687900000|2022-11-17 12:25:00|71595.3|71575.3|71587.7|71567.7|71596.6|71576.6|71548.1|71528.1|676
1668688200000|2022-11-17 12:30:00|71588.2|71568.2|71612.6|71592.6|71617.8|71597.9|71586.9|71566.9|620
1668688500000|2022-11-17 12:35:00|71611.9|71591.9|71636.1|71616.1|71646.6|71626.6|71605.9|71585.9|600
1668688800000|2022-11-17 12:40:00|71636.5|71616.5|71681.4|71661.4|71686.3|71666.3|71634|71614|609
1668689100000|2022-11-17 12:45:00|71680.9|71660.9|71704.6|71684.6|71715.3|71695.3|71678.6|71658.6|700
1668689400000|2022-11-17 12:50:00|71704.7|71684.7|71682.8|71662.8|71704.7|71684.7|71661.9|71641.9|700
1668689700000|2022-11-17 12:55:00|71681.1|71661.1|71686.3|71666.3|71687.8|71667.8|71666.1|71646.1|686
1668690000000|2022-11-17 13:00:00|71685.6|71665.6|71725.2|71705.2|71731.9|71711.9|71675|71655|771
1668690300000|2022-11-17 13:05:00|71725.1|71705.1|71734.2|71714.2|71747.8|71727.8|71723.5|71703.5|691
1668690600000|2022-11-17 13:10:00|71735|71715|71722.9|71702.9|71758.1|71738.1|71720.8|71700.8|705
1668690900000|2022-11-17 13:15:00|71720.4|71700.4|71701.1|71681.1|71729.4|71709.4|71700.5|71680.5|688
1668691200000|2022-11-17 13:20:00|71700.6|71680.6|71674.7|71654.7|71703.6|71683.6|71664.6|71644.6|732
1668691500000|2022-11-17 13:25:00|71674.9|71654.9|71657.3|71623.6|71685.2|71665.2|71649.8|71623.6|637
1668691800000|2022-11-17 13:30:00|71648.5|71628.5|71665.8|71645.8|71672.3|71651.2|71607.7|71572.8|781
1668692100000|2022-11-17 13:35:00|71664.5|71644.5|71714|71694|71722|71702|71664.5|71644.5|745
1668692400000|2022-11-17 13:40:00|71713.4|71693.4|71702.7|71682.7|71730|71710|71697.7|71677.7|763
1668692700000|2022-11-17 13:45:00|71702.9|71682.9|71757.5|71737.5|71761.6|71741.6|71697.8|71677.8|738
1668693000000|2022-11-17 13:50:00|71757.1|71737.1|71763.1|71743.1|71782.1|71762.1|71742.3|71722.3|729
1668693300000|2022-11-17 13:55:00|71762.5|71742.5|71782.8|71762.8|71794.4|71774.4|71749.4|71734.4|691
1668693600000|2022-11-17 14:00:00|71782.7|71762.7|71777.1|71757.1|71790.4|71770.4|71754.8|71734.8|686
1668693900000|2022-11-17 14:05:00|71777|71757|71775.1|71755.1|71797.5|71779.3|71769.3|71752.6|660
1668694200000|2022-11-17 14:10:00|71775.2|71755.2|71740.8|71720.8|71786.3|71766.3|71734.6|71719.7|707
1668694500000|2022-11-17 14:15:00|71740.4|71720.4|71744.6|71724.6|71751.6|71731.6|71722.2|71702.2|626
1668694800000|2022-11-17 14:20:00|71745|71725|71780.8|71760.8|71782.1|71762.1|71738.8|71721.5|596
1668695100000|2022-11-17 14:25:00|71778.6|71758.6|71710.1|71690.1|71788.4|71768.4|71710|71690|652
1668695400000|2022-11-17 14:30:00|71710.9|71690.9|71710.1|71690.1|71734.3|71714.3|71693.8|71673.8|715
1668695700000|2022-11-17 14:35:00|71710|71690|71696|71676|71718.7|71705|71691.2|71673.2|708
1668696000000|2022-11-17 14:40:00|71695.9|71675.9|71696.2|71676.2|71711.9|71691.9|71672.2|71652.2|758
1668696300000|2022-11-17 14:45:00|71696.1|71676.1|71659.8|71639.8|71704.2|71684.2|71657.8|71637.8|675
1668696600000|2022-11-17 14:50:00|71659.6|71639.6|71744.1|71724.1|71750.4|71730.4|71655.8|71638.6|711
1668696900000|2022-11-17 14:55:00|71744.3|71724.3|71716|71696|71758.2|71738.2|71714.7|71694.7|669
1668697200000|2022-11-17 15:00:00|71716.2|71696.2|71685.5|71665.5|71719.9|71699.9|71674.1|71658.7|674
1668697500000|2022-11-17 15:05:00|71685.9|71665.9|71683.1|71663.1|71698.8|71683.6|71672.3|71652.3|653
1668697800000|2022-11-17 15:10:00|71683.2|71663.2|71687.5|71667.5|71693.8|71673.9|71655.6|71639.8|651
1668698100000|2022-11-17 15:15:00|71687.4|71667.4|71650.7|71630.7|71695.6|71675.6|71649.6|71629.6|663
1668698400000|2022-11-17 15:20:00|71650.8|71630.8|71663.1|71643.1|71671.6|71653|71637|71624.1|608
1668698700000|2022-11-17 15:25:00|71664.1|71644.1|71612.4|71592.4|71664.1|71644.1|71609.7|71592.4|629
1668699000000|2022-11-17 15:30:00|71612.6|71592.6|71662.1|71642.1|71663.7|71643.7|71612.3|71592.3|671
1668699300000|2022-11-17 15:35:00|71662.4|71642.4|71665.4|71645.4|71665.9|71645.9|71633.7|71617.1|623
1668699600000|2022-11-17 15:40:00|71666.1|71646.1|71666.3|71646.3|71681.1|71661.1|71654.8|71634.8|692
1668699900000|2022-11-17 15:45:00|71666.7|71646.7|71668.2|71648.2|71675.6|71655.6|71653.6|71633.6|702
1668700200000|2022-11-17 15:50:00|71668.3|71648.3|71635.9|71615.9|71672.6|71658.7|71631.2|71615.8|620
1668700500000|2022-11-17 15:55:00|71635.8|71615.8|71638|71618|71666.1|71646.1|71633.1|71613.5|538
1668700800000|2022-11-17 16:00:00|71638.2|71618.2|71676.5|71656.5|71682.5|71662.5|71629.8|71614.6|608
1668701100000|2022-11-17 16:05:00|71677|71657|71674.7|71654.7|71679.4|71663.9|71656.5|71636.5|551
1668701400000|2022-11-17 16:10:00|71674.9|71654.9|71672.1|71652.1|71679.7|71662.3|71658.2|71640.1|607
1668701700000|2022-11-17 16:15:00|71669.1|71659.1|71717.4|71697.4|71718.6|71701.3|71669.1|71654.3|602
1668702000000|2022-11-17 16:20:00|71717.5|71697.5|71695.3|71675.3|71721.3|71703.5|71687.2|71667.2|616
1668702300000|2022-11-17 16:25:00|71695.8|71675.8|71703.7|71683.7|71704.7|71684.7|71688.9|71668.9|624
1668702600000|2022-11-17 16:30:00|71703.9|71683.9|71729.9|71709.9|71740|71724.5|71703.9|71683.9|559
1668702900000|2022-11-17 16:35:00|71729.7|71709.7|71746.9|71726.9|71749|71729|71708.4|71692.4|564
1668703200000|2022-11-17 16:40:00|71746.8|71726.8|71759.3|71739.3|71761.3|71742.4|71745|71725|478
1668703500000|2022-11-17 16:45:00|71759.4|71739.4|71789.2|71769.2|71791.8|71771.8|71753.9|71738.4|551
1668703800000|2022-11-17 16:50:00|71788.4|71768.4|71792.5|71772.5|71798.7|71781.8|71772.4|71756.9|539
1668704100000|2022-11-17 16:55:00|71792.6|71772.6|71737.6|71717.6|71792.6|71772.6|71734.3|71717.1|572
1668704400000|2022-11-17 17:00:00|71737.2|71717.2|71687.4|71667.4|71737.2|71719.8|71680.7|71666|580
1668704700000|2022-11-17 17:05:00|71687.1|71667.1|71700.2|71680.2|71706.7|71686.7|71680.4|71664.4|642
1668705000000|2022-11-17 17:10:00|71700.3|71680.3|71694.6|71674.6|71710.6|71690.6|71688.7|71668.7|585
1668705300000|2022-11-17 17:15:00|71694.5|71674.5|71698.5|71678.5|71701.9|71681.9|71689.4|71669.4|590
1668705600000|2022-11-17 17:20:00|71699.2|71679.2|71697.2|71677.2|71701.7|71681.7|71687.3|71671.6|563
1668705900000|2022-11-17 17:25:00|71697.5|71677.5|71694.2|71674.2|71698.9|71680.2|71681.5|71666.5|473
1668706200000|2022-11-17 17:30:00|71694.3|71674.3|71691.4|71671.4|71700.5|71680.5|71677.2|71662.4|512
1668706500000|2022-11-17 17:35:00|71691.5|71671.5|71686.2|71666.2|71695.9|71675.9|71682.2|71662.2|530
1668706800000|2022-11-17 17:40:00|71686|71666|71678|71658|71698.6|71678.6|71676.9|71656.9|550
1668707100000|2022-11-17 17:45:00|71678.1|71658.1|71645.1|71625.1|71680.6|71660.6|71638.7|71618.7|522
1668707400000|2022-11-17 17:50:00|71645|71625|71639.2|71619.2|71648.4|71628.4|71629.9|71613.2|614
1668707700000|2022-11-17 17:55:00|71639.1|71619.1|71631.1|71611.1|71644.3|71624.3|71630.1|71611.1|561
1668708000000|2022-11-17 18:00:00|71631.2|71611.2|71622.1|71602.1|71635|71615|71616.6|71596.6|610
1668708300000|2022-11-17 18:05:00|71621.9|71601.9|71609|71589|71624.7|71604.7|71596.3|71581.2|572
1668708600000|2022-11-17 18:10:00|71609.1|71589.1|71604.6|71584.6|71609.7|71589.7|71600.2|71580.2|580
1668708900000|2022-11-17 18:15:00|71607.1|71587.1|71587.6|71567.6|71611.2|71591.2|71581|71566.9|618
1668709200000|2022-11-17 18:20:00|71581.9|71571.9|71595.5|71575.5|71598.9|71578.9|71571.7|71551.7|542
1668709500000|2022-11-17 18:25:00|71595.6|71575.6|71587.7|71567.7|71598.2|71578.2|71583.3|71563.3|521
1668709800000|2022-11-17 18:30:00|71587.5|71567.5|71557|71537|71589.5|71569.5|71554.9|71534.9|444
1668710100000|2022-11-17 18:35:00|71556.9|71536.9|71542|71522|71563.2|71544.9|71536.9|71516.9|512
1668710400000|2022-11-17 18:40:00|71541.9|71521.9|71547.5|71527.5|71552.8|71532.8|71534.9|71514.9|515
1668710700000|2022-11-17 18:45:00|71547.9|71527.9|71554.7|71534.7|71559.1|71539.1|71543.9|71523.9|483
1668711000000|2022-11-17 18:50:00|71554.4|71534.4|71555.2|71535.2|71563.8|71543.8|71550.5|71530.5|510
1668711300000|2022-11-17 18:55:00|71555.1|71535.1|71545.3|71525.3|71559.1|71539.1|71534.4|71514.4|553
1668711600000|2022-11-17 19:00:00|71545.2|71525.2|71539.5|71519.5|71554.3|71534.3|71535.1|71515.9|525
1668711900000|2022-11-17 19:05:00|71539.6|71519.6|71552.8|71532.8|71554|71534|71536.7|71516.7|572
1668712200000|2022-11-17 19:10:00|71552.7|71532.7|71541|71521|71559.5|71539.5|71540.7|71520.7|532
1668712500000|2022-11-17 19:15:00|71541.1|71521.1|71553.7|71533.7|71554.6|71534.6|71536.7|71521.1|469
1668712800000|2022-11-17 19:20:00|71554.1|71534.1|71544.2|71524.2|71558.6|71538.6|71542.8|71522.8|567
1668713100000|2022-11-17 19:25:00|71544|71524|71550|71530|71552.6|71534|71540.2|71520.2|488
1668713400000|2022-11-17 19:30:00|71550.1|71530.1|71554.3|71534.3|71559.2|71539.2|71542.1|71522.1|514
1668713700000|2022-11-17 19:35:00|71554.4|71534.4|71567.9|71547.9|71576.6|71556.6|71553.7|71533.7|510
1668714000000|2022-11-17 19:40:00|71569|71549|71579.5|71559.5|71581.7|71561.7|71568.1|71548.1|507
1668714300000|2022-11-17 19:45:00|71579.1|71559.1|71552.2|71532.2|71581.7|71561.7|71550|71530|526
1668714600000|2022-11-17 19:50:00|71552|71532|71552.2|71532.2|71557.2|71537.2|71551.9|71531.9|521
1668714900000|2022-11-17 19:55:00|71552|71532|71543.5|71523.5|71554.7|71534.7|71541.1|71521.1|465
1668715200000|2022-11-17 20:00:00|71544|71524|71557|71537|71566|71546|71542.3|71522.3|544
1668715500000|2022-11-17 20:05:00|71557.6|71537.6|71528.3|71508.3|71559.5|71539.5|71524.8|71504.8|527
1668715800000|2022-11-17 20:10:00|71528.8|71508.8|71532.6|71512.6|71534.8|71514.8|71527.3|71507.3|510
1668716100000|2022-11-17 20:15:00|71531.4|71511.4|71544.6|71524.6|71547.8|71527.8|71530.3|71510.3|474
1668716400000|2022-11-17 20:20:00|71544.5|71524.5|71549.5|71529.5|71550.8|71530.8|71543.8|71523.8|529
1668716700000|2022-11-17 20:25:00|71548.8|71528.8|71553.3|71533.3|71555.4|71535.4|71546.8|71526.8|506
1668717000000|2022-11-17 20:30:00|71553.8|71533.8|71540.8|71520.8|71554.6|71534.6|71536.7|71516.7|543
1668717300000|2022-11-17 20:35:00|71540.7|71520.7|71539.1|71519.1|71543.3|71523.3|71538.2|71518.2|568
1668717600000|2022-11-17 20:40:00|71539.2|71519.2|71533|71513|71539.3|71519.3|71528.5|71508.5|495
1668717900000|2022-11-17 20:45:00|71533.1|71513.1|71517.2|71497.2|71533.8|71513.8|71516.4|71496.4|401
1668718200000|2022-11-17 20:50:00|71516.7|71496.7|71513.5|71503.5|71519.8|71503.6|71510.9|71490.9|475
1668718500000|2022-11-17 20:55:00|71512.8|71502.8|71517.5|71497.5|71528|71513.3|71512.6|71495.3|525
1668718800000|2022-11-17 21:00:00|71517.3|71497.3|71523.5|71503.5|71524|71504|71515.8|71495.8|337
1668719100000|2022-11-17 21:05:00|71524.1|71504.1|71521.8|71501.8|71524.1|71504.1|71521.3|71501.3|182
1668719400000|2022-11-17 21:10:00|71522|71502|71499.8|71479.8|71522.1|71502.1|71495|71475|464
1668719700000|2022-11-17 21:15:00|71497.9|71477.9|71497.3|71477.3|71506.1|71483|71491|71471|557
1668720000000|2022-11-17 21:20:00|71496.9|71476.9|71489.1|71469.1|71504.2|71479.7|71487.7|71467.7|677
1668720300000|2022-11-17 21:25:00|71487|71467|71489.4|71469.4|71495|71475|71485|71458.8|508
1668720600000|2022-11-17 21:30:00|71489.1|71469.1|71501|71468.5|71504.2|71475.8|71487.3|71465.6|479
1668720900000|2022-11-17 21:35:00|71500.3|71468.7|71494.7|71474.7|71511.5|71479.6|71487.5|71462.5|420
1668721200000|2022-11-17 21:40:00|71494.3|71474.3|71486.8|71466.8|71495.5|71475.5|71486.1|71466.1|121
1668721500000|2022-11-17 21:45:00|71487.5|71467.5|71489.4|71469.4|71500|71472.3|71483.8|71451.2|217
1668721800000|2022-11-17 21:50:00|71489.5|71469.5|71490.7|71470.7|71497.9|71471.3|71489.2|71459.1|86
1668722100000|2022-11-17 21:55:00|71490.5|71470.5|71494.4|71459.4|71511.5|71472.5|71487.5|71447.4|104
1668722400000|2022-11-17 22:00:00|71494.2|71457.5|71495.8|71459.3|71544.9|71467.6|71487.6|71439.4|66
1668722700000|2022-11-17 22:05:00|71511.5|71446.3|71498.2|71456.5|71573.1|71469.4|71489.3|71445.7|162
1668723000000|2022-11-17 22:10:00|71493.7|71462.7|71530.8|71468.2|71563.1|71479.6|71487.5|71451.8|212
1668723300000|2022-11-17 22:15:00|71529.8|71469.5|71532.7|71466.7|71534.8|71483.8|71519.8|71464.3|99
1668723600000|2022-11-17 22:20:00|71532.8|71466.3|71527.2|71476.3|71537.9|71491.7|71511.7|71459.5|114
1668723900000|2022-11-17 22:25:00|71528.6|71475|71528|71472|71535.2|71480.8|71521|71465.5|102
1668724200000|2022-11-17 22:30:00|71520.6|71471.9|71521.3|71472.3|71536.6|71479.9|71517.1|71462|159
1668724500000|2022-11-17 22:35:00|71525.6|71469.3|71521.8|71473.2|71538.5|71477.2|71515.7|71460.9|141
1668724800000|2022-11-17 22:40:00|71522.9|71472.1|71519.9|71472.2|71535.1|71477.4|71514.9|71463|123
1668725100000|2022-11-17 22:45:00|71520.9|71471.3|71533.6|71468.9|71533.7|71479.7|71514.5|71468.7|123
1668725400000|2022-11-17 22:50:00|71533.2|71469.2|71532.1|71469.3|71539|71482.3|71515.5|71466.9|108
1668725700000|2022-11-17 22:55:00|71532|71470.2|71534.9|71473|71556.6|71482.3|71515.5|71443.6|100
1668726000000|2022-11-17 23:00:00|71521.4|71481.2|71526.7|71472.3|71546|71489.8|71509.8|71457.2|149
1668726300000|2022-11-17 23:05:00|71531|71472.4|71541.1|71462.6|71544.7|71478.6|71524.7|71456.4|148
1668726600000|2022-11-17 23:10:00|71533|71462.5|71546|71463.5|71555.1|71477.9|71508.1|71454.3|151
1668726900000|2022-11-17 23:15:00|71542.5|71463.4|71545.1|71464.7|71559.7|71472.8|71533.2|71456.6|184
1668727200000|2022-11-17 23:20:00|71537.7|71471.2|71548.4|71456.1|71560.1|71474.9|71531.9|71451.5|153
1668727500000|2022-11-17 23:25:00|71547.7|71455.5|71541.5|71461.8|71571.8|71479.9|71535.5|71444|204
1668727800000|2022-11-17 23:30:00|71541.4|71462.3|71530.7|71472.1|71556.4|71480.1|71527.5|71446.7|244
1668728100000|2022-11-17 23:35:00|71535.8|71472.2|71547.5|71492.3|71549.9|71499.9|71524.4|71462.3|175
1668728400000|2022-11-17 23:40:00|71547.9|71492.8|71556|71494.5|71563.7|71507.2|71545.3|71486.9|196
1668728700000|2022-11-17 23:45:00|71563.9|71487.4|71555.9|71504.1|71564.2|71504.1|71546|71487.4|105
1668729000000|2022-11-17 23:50:00|71557.4|71503.5|71523.5|71503.5|71558.8|71509.9|71522.2|71496.1|224
1668729300000|2022-11-17 23:55:00|71523.4|71503.4|71517|71497|71535.4|71506.1|71512.8|71491.6|231
1668729600000|2022-11-18 00:00:00|71516.9|71496.9|71516.6|71496.6|71520.4|71500.4|71513.3|71493.3|287
1668729900000|2022-11-18 00:05:00|71516.8|71496.8|71523.2|71503.2|71526.1|71506.1|71516.7|71496.7|290
1668730200000|2022-11-18 00:10:00|71523.3|71503.3|71512.6|71492.6|71529.9|71509.9|71507.5|71492.5|227
1668730500000|2022-11-18 00:15:00|71512.5|71492.5|71500.7|71480.7|71517.1|71497.1|71489.3|71469.3|309
1668730800000|2022-11-18 00:20:00|71501|71481|71469.9|71449.9|71501.4|71481.4|71468.1|71448.1|419
1668731100000|2022-11-18 00:25:00|71470.8|71450.8|71465.8|71445.8|71473|71453|71446.5|71426.5|355
1668731400000|2022-11-18 00:30:00|71465.9|71445.9|71496.1|71476.1|71498.9|71478.9|71465.9|71445.9|409
1668731700000|2022-11-18 00:35:00|71496.2|71476.2|71489.1|71469.1|71502.2|71482.2|71488.9|71468.9|312
1668732000000|2022-11-18 00:40:00|71489.7|71469.7|71481.9|71461.9|71492|71472|71478.9|71458.9|284
1668732300000|2022-11-18 00:45:00|71481.8|71461.8|71490.2|71470.2|71490.4|71470.4|71478.8|71458.8|304
1668732600000|2022-11-18 00:50:00|71490.3|71470.3|71467.1|71447.1|71495.7|71475.7|71464.6|71444.6|376
1668732900000|2022-11-18 00:55:00|71457.8|71437.8|71453.6|71433.6|71458.3|71438.3|71437|71417|468
1668733200000|2022-11-18 01:00:00|71453.9|71433.9|71501.7|71481.7|71516.1|71496.1|71453.9|71433.9|612
1668733500000|2022-11-18 01:05:00|71501.6|71481.6|71499.4|71479.4|71524.6|71504.6|71491.4|71471.4|557
1668733800000|2022-11-18 01:10:00|71497.1|71477.1|71455.2|71435.2|71498.1|71478.1|71442.7|71422.7|585
1668734100000|2022-11-18 01:15:00|71453.4|71433.4|71449|71429|71487.3|71453.3|71411.3|71391.3|691
1668734400000|2022-11-18 01:20:00|71449.2|71429.2|71426|71406|71456.1|71433.5|71409.4|71389.4|617
1668734700000|2022-11-18 01:25:00|71430.1|71410.1|71430.7|71410.7|71448|71425.6|71415.4|71395.4|539
1668735000000|2022-11-18 01:30:00|71430.8|71410.8|71507.6|71487.6|71533.8|71513.8|71412.7|71392.7|714
1668735300000|2022-11-18 01:35:00|71509|71489|71585.3|71565.3|71592.3|71572.3|71498|71478|723
1668735600000|2022-11-18 01:40:00|71585|71565|71545.3|71525.3|71604.2|71584.2|71543.2|71523.2|693
1668735900000|2022-11-18 01:45:00|71545.4|71525.4|71554.7|71534.7|71555.2|71535.2|71528.4|71508.4|624
1668736200000|2022-11-18 01:50:00|71554.6|71534.6|71589.9|71569.9|71596.4|71576.4|71553.6|71533.6|618
1668736500000|2022-11-18 01:55:00|71589.4|71569.4|71598.6|71578.6|71627.4|71607.4|71579|71559|674
1668736800000|2022-11-18 02:00:00|71599.3|71579.3|71584.5|71564.5|71602.2|71582.2|71577.1|71557.3|639
1668737100000|2022-11-18 02:05:00|71583.6|71563.6|71561.7|71541.7|71585.8|71565.8|71551.4|71534|607
1668737400000|2022-11-18 02:10:00|71561.5|71541.5|71582.7|71562.7|71602.3|71582.3|71560.8|71540.8|620
1668737700000|2022-11-18 02:15:00|71582.4|71562.4|71594|71574|71596.2|71576.2|71576.6|71556.6|609
1668738000000|2022-11-18 02:20:00|71594.1|71574.1|71588.2|71568.2|71596.6|71576.6|71574.3|71558.5|563
1668738300000|2022-11-18 02:25:00|71588.1|71568.1|71584|71564|71602.1|71582.1|71581.6|71561.6|549
1668738600000|2022-11-18 02:30:00|71583.4|71563.4|71576.6|71556.6|71595.4|71575.4|71570.2|71550.2|572
1668738900000|2022-11-18 02:35:00|71576.3|71556.3|71556.3|71536.3|71589.4|71569.4|71540.5|71526.2|604
1668739200000|2022-11-18 02:40:00|71556.5|71536.5|71566.8|71546.8|71570.3|71553.7|71538.5|71518.5|599
1668739500000|2022-11-18 02:45:00|71566.5|71546.5|71550.8|71530.8|71567|71547|71519.3|71499.3|563
1668739800000|2022-11-18 02:50:00|71551|71531|71527|71507|71561.8|71543.5|71521.4|71501.4|590
1668740100000|2022-11-18 02:55:00|71526.9|71506.9|71531.7|71511.7|71545.8|71525.8|71519.5|71499.5|594
1668740400000|2022-11-18 03:00:00|71531.3|71511.3|71486.2|71466.2|71532.5|71512.5|71458.1|71438.1|644
1668740700000|2022-11-18 03:05:00|71486.4|71466.4|71486.7|71466.7|71507|71487|71472.6|71452.6|566
1668741000000|2022-11-18 03:10:00|71486.8|71466.8|71493.5|71483.5|71500.1|71485|71483.8|71466.4|555
1668741300000|2022-11-18 03:15:00|71493.7|71483.7|71515.1|71495.1|71541.3|71521.3|71493.1|71479.7|627
1668741600000|2022-11-18 03:20:00|71515.3|71495.3|71493.7|71473.7|71523.2|71503.2|71487.6|71467.6|564
1668741900000|2022-11-18 03:25:00|71493.6|71473.6|71494|71474|71510.6|71490.6|71489.7|71469.7|493
1668742200000|2022-11-18 03:30:00|71493.8|71473.8|71481|71461|71502.6|71482.6|71475.5|71460|485
1668742500000|2022-11-18 03:35:00|71481.1|71461.1|71405.8|71385.8|71482.5|71462.5|71397.3|71377.3|605
1668742800000|2022-11-18 03:40:00|71406.5|71386.5|71314.7|71294.7|71409.9|71389.9|71303.3|71283.3|677
1668743100000|2022-11-18 03:45:00|71324.3|71292|71247.9|71227.9|71334.1|71314.1|71245|71225|680
1668743400000|2022-11-18 03:50:00|71242.8|71222.8|71305.7|71285.7|71307.2|71287.2|71235.2|71215.2|623
1668743700000|2022-11-18 03:55:00|71305.6|71285.6|71315.9|71295.9|71324.5|71304.5|71303.9|71283.9|541
1668744000000|2022-11-18 04:00:00|71315.4|71295.4|71350|71330|71351.1|71331.1|71315|71295|412
1668744300000|2022-11-18 04:05:00|71349.9|71329.9|71337.1|71317.1|71352.8|71332.8|71326.8|71306.8|527
1668744600000|2022-11-18 04:10:00|71337.2|71317.2|71339.3|71319.3|71350.1|71330.1|71329.4|71309.4|435
1668744900000|2022-11-18 04:15:00|71339.2|71319.2|71345|71325|71356.7|71336.7|71332.9|71312.9|482
1668745200000|2022-11-18 04:20:00|71344.9|71324.9|71349.2|71329.2|71360.5|71340.5|71343.8|71323.8|431
1668745500000|2022-11-18 04:25:00|71349.4|71329.4|71363.1|71343.1|71366.8|71346.8|71349|71329|370
1668745800000|2022-11-18 04:30:00|71363.2|71343.2|71361.1|71341.1|71368.2|71355.7|71359|71339|358
1668746100000|2022-11-18 04:35:00|71360.1|71340.1|71361.4|71341.4|71366|71346|71355|71335|307
1668746400000|2022-11-18 04:40:00|71361.3|71341.3|71352.4|71332.4|71362.8|71342.8|71327|71307|470
1668746700000|2022-11-18 04:45:00|71351.6|71331.6|71375.7|71355.7|71376.7|71356.7|71350|71330|550
1668747000000|2022-11-18 04:50:00|71375.5|71355.5|71373.6|71353.6|71396.8|71379.5|71372.8|71352.8|542
1668747300000|2022-11-18 04:55:00|71374.1|71354.1|71376.1|71356.1|71381|71361|71363.4|71343.4|514
1668747600000|2022-11-18 05:00:00|71375.8|71355.8|71377.6|71357.6|71388.3|71368.3|71363.9|71343.9|517
1668747900000|2022-11-18 05:05:00|71377.8|71357.8|71384.9|71364.9|71392.3|71372.3|71363.9|71343.9|586
1668748200000|2022-11-18 05:10:00|71385|71365|71376.6|71356.6|71389.8|71369.8|71369.1|71349.1|520
1668748500000|2022-11-18 05:15:00|71376.8|71356.8|71364.1|71344.1|71387.9|71367.9|71355.3|71335.3|604
1668748800000|2022-11-18 05:20:00|71359.8|71339.8|71385.2|71365.2|71385.7|71365.7|71358.6|71338.6|604
1668749100000|2022-11-18 05:25:00|71385.4|71365.4|71382.7|71362.7|71389.4|71369.4|71378.6|71358.6|537
1668749400000|2022-11-18 05:30:00|71383.4|71363.4|71408.5|71388.5|71424.7|71407.7|71383.4|71363.4|570
1668749700000|2022-11-18 05:35:00|71408|71388|71408.5|71388.5|71415.3|71395.3|71396.3|71376.3|475
1668750000000|2022-11-18 05:40:00|71407.9|71387.9|71384.3|71364.3|71408.3|71388.3|71368.9|71348.9|564
1668750300000|2022-11-18 05:45:00|71384.5|71364.5|71368.1|71348.1|71392.1|71372.1|71347.1|71327.1|630
1668750600000|2022-11-18 05:50:00|71367.9|71347.9|71340.5|71320.5|71374.2|71354.2|71334.4|71314.4|592
1668750900000|2022-11-18 05:55:00|71340.7|71320.7|71322.5|71302.5|71365.9|71345.9|71315.6|71295.8|594
1668751200000|2022-11-18 06:00:00|71323.5|71303.5|71314.7|71294.7|71332.5|71312.5|71293.1|71273.1|563
1668751500000|2022-11-18 06:05:00|71314.6|71294.6|71357.2|71337.2|71372.7|71352.7|71309.1|71289.1|641
1668751800000|2022-11-18 06:10:00|71358.6|71338.6|71362.1|71342.1|71384.8|71364.8|71358.2|71338.2|542
1668752100000|2022-11-18 06:15:00|71362.3|71342.3|71364.4|71344.4|71372.9|71352.9|71347.1|71327.1|462
1668752400000|2022-11-18 06:20:00|71364.2|71344.2|71356.5|71336.5|71374.4|71354.4|71355.9|71335.9|504
1668752700000|2022-11-18 06:25:00|71356.8|71336.8|71393.3|71373.3|71393.5|71373.5|71356.8|71336.8|502
1668753000000|2022-11-18 06:30:00|71392.9|71372.9|71406.6|71386.6|71417.5|71397.5|71390.4|71370.4|590
1668753300000|2022-11-18 06:35:00|71406.9|71386.9|71410.2|71390.2|71419.6|71399.6|71403.6|71383.6|510
1668753600000|2022-11-18 06:40:00|71409.9|71389.9|71423.9|71403.9|71433.4|71413.4|71397.5|71382.6|505
1668753900000|2022-11-18 06:45:00|71423.7|71403.7|71378.5|71358.5|71426.9|71406.9|71377|71357|596
1668754200000|2022-11-18 06:50:00|71379.1|71359.1|71363.9|71343.9|71379.1|71359.1|71339.8|71319.8|615
1668754500000|2022-11-18 06:55:00|71363.6|71343.6|71330.3|71310.3|71366.8|71346.8|71321.9|71305|671
1668754800000|2022-11-18 07:00:00|71332.6|71312.6|71337.4|71317.4|71348.4|71328.7|71308.3|71288.3|588
1668755100000|2022-11-18 07:05:00|71337.6|71317.6|71319.9|71299.9|71338.1|71321.7|71311.9|71291.9|547
1668755400000|2022-11-18 07:10:00|71319.2|71299.2|71262.2|71242.2|71320.2|71300.2|71254.7|71234.7|645
1668755700000|2022-11-18 07:15:00|71262|71242|71279.3|71259.3|71289.2|71269.2|71256.1|71236.1|598
1668756000000|2022-11-18 07:20:00|71279.4|71259.4|71341.9|71321.9|71346.5|71326.5|71278.9|71258.9|626
1668756300000|2022-11-18 07:25:00|71341.1|71321.1|71336.5|71316.5|71348.2|71328.2|71324|71304|627
1668756600000|2022-11-18 07:30:00|71336.6|71316.6|71376.6|71356.6|71389.5|71369.5|71336.6|71316.6|639
1668756900000|2022-11-18 07:35:00|71377.2|71357.2|71363.8|71343.8|71384.8|71367.8|71354.1|71334.1|564
1668757200000|2022-11-18 07:40:00|71363.9|71343.9|71340.2|71320.2|71365.1|71345.1|71326.4|71312.7|529
1668757500000|2022-11-18 07:45:00|71340.1|71320.1|71318|71298|71340.3|71320.3|71296.1|71278.7|630
1668757800000|2022-11-18 07:50:00|71318.1|71298.1|71303.6|71283.6|71323.2|71307.3|71267.5|71247.5|635
1668758100000|2022-11-18 07:55:00|71302.5|71282.5|71273.1|71253.1|71303.2|71283.2|71248.8|71228.8|627
1668758400000|2022-11-18 08:00:00|71273.3|71253.3|71316.6|71296.6|71320.5|71301.6|71255.1|71235.1|699
1668758700000|2022-11-18 08:05:00|71316.8|71296.8|71282|71262|71316.9|71296.9|71264.9|71245.5|604
1668759000000|2022-11-18 08:10:00|71281.6|71261.6|71321.2|71301.2|71347.3|71327.3|71280.8|71260.8|712
1668759300000|2022-11-18 08:15:00|71321|71301|71341|71321|71347|71330.3|71319|71299|708
1668759600000|2022-11-18 08:20:00|71342.3|71322.3|71340.7|71320.7|71348.1|71332.2|71325.8|71305.8|700
1668759900000|2022-11-18 08:25:00|71341.5|71321.5|71286.6|71266.6|71344.9|71331.4|71279.3|71259.3|713
1668760200000|2022-11-18 08:30:00|71287.3|71267.3|71306.2|71286.2|71322.5|71302.5|71286.8|71266.8|689
1668760500000|2022-11-18 08:35:00|71306.4|71286.4|71316.3|71296.3|71317|71298.9|71295.1|71279.7|642
1668760800000|2022-11-18 08:40:00|71315.8|71295.8|71302.9|71282.9|71338|71318|71302.9|71282.9|624
1668761100000|2022-11-18 08:45:00|71302.8|71282.8|71316.2|71296.2|71328.4|71308.4|71293.5|71273.5|666
1668761400000|2022-11-18 08:50:00|71314.9|71294.9|71310.8|71290.8|71322.2|71302.2|71299.8|71280.3|578
1668761700000|2022-11-18 08:55:00|71310.9|71290.9|71309.5|71289.5|71321.2|71301.2|71304.3|71284.6|625
1668762000000|2022-11-18 09:00:00|71309.6|71289.6|71335.1|71315.1|71347.4|71332.2|71305.8|71285.8|606
1668762300000|2022-11-18 09:05:00|71335.6|71315.6|71341.4|71321.4|71345.3|71325.3|71310.1|71290.1|610
1668762600000|2022-11-18 09:10:00|71341.3|71321.3|71345.6|71325.6|71351.2|71335.4|71332.1|71312.1|519
1668762900000|2022-11-18 09:15:00|71345.8|71325.8|71332|71312|71349.9|71332|71324.6|71309.3|593
1668763200000|2022-11-18 09:20:00|71333.7|71313.7|71275.4|71255.4|71335.5|71315.5|71260.5|71240.5|661
1668763500000|2022-11-18 09:25:00|71274.4|71254.4|71232.8|71212.8|71279.9|71259.9|71221|71208.7|709
1668763800000|2022-11-18 09:30:00|71232.9|71212.9|71193.3|71173.3|71237.8|71217.8|71183.5|71163.5|664
1668764100000|2022-11-18 09:35:00|71193.5|71173.5|71182.1|71162.1|71193.7|71173.7|71164.4|71144.4|538
1668764400000|2022-11-18 09:40:00|71182|71162|71156.3|71136.3|71189.4|71169.4|71145.1|71125.1|617
1668764700000|2022-11-18 09:45:00|71156.9|71136.9|71174.1|71154.1|71182.3|71162.8|71155.6|71135.6|613
1668765000000|2022-11-18 09:50:00|71173.8|71153.8|71211.1|71191.1|71219.9|71199.9|71172.3|71152.3|524
1668765300000|2022-11-18 09:55:00|71211.9|71191.9|71264.4|71244.4|71274.2|71254.2|71211.3|71191.3|579
1668765600000|2022-11-18 10:00:00|71261.7|71241.7|71283.7|71263.7|71285.5|71265.5|71261.7|71241.7|599
1668765900000|2022-11-18 10:05:00|71283.6|71263.6|71268.5|71248.5|71290.6|71273.4|71267.7|71247.7|452
1668766200000|2022-11-18 10:10:00|71268.9|71248.9|71279.9|71259.9|71282.2|71262.2|71266.8|71248.6|295
1668766500000|2022-11-18 10:15:00|71280|71260|71239|71219|71280|71260|71219.1|71201.1|541
1668766800000|2022-11-18 10:20:00|71238.7|71218.7|71260.5|71240.5|71263.1|71243.1|71227.9|71207.9|510
1668767100000|2022-11-18 10:25:00|71262.3|71242.3|71294|71274|71309.3|71294|71258.5|71238.5|545
1668767400000|2022-11-18 10:30:00|71294.7|71274.7|71292.4|71272.4|71299.2|71279.2|71278.2|71258.2|651
1668767700000|2022-11-18 10:35:00|71292.6|71272.6|71255.4|71235.4|71300.8|71280.8|71255.4|71235.4|570
1668768000000|2022-11-18 10:40:00|71257.4|71237.4|71223.6|71203.6|71257.9|71237.9|71222.6|71180.3|658
1668768300000|2022-11-18 10:45:00|71221.8|71201.8|71226.6|71206.6|71243.1|71223.1|71213.9|71192.1|567
1668768600000|2022-11-18 10:50:00|71226.5|71206.5|71232.1|71212.1|71247.4|71222.9|71215.8|71186.7|559
1668768900000|2022-11-18 10:55:00|71233|71213|71244.4|71224.4|71251.9|71231.9|71230.6|71210.6|595
1668769200000|2022-11-18 11:00:00|71244.1|71224.1|71245.7|71225.7|71260|71240|71240.1|71220.1|611
1668769500000|2022-11-18 11:05:00|71244.4|71224.4|71231.6|71211.6|71245.1|71225.1|71226.9|71206.9|634
1668769800000|2022-11-18 11:10:00|71231.7|71211.7|71247.6|71227.6|71247.6|71229.3|71231.7|71211.7|511
1668770100000|2022-11-18 11:15:00|71248|71228|71232.3|71212.3|71248|71228|71230.5|71210.5|538
1668770400000|2022-11-18 11:20:00|71232.5|71212.5|71247.2|71227.2|71248.3|71228.3|71230.9|71210.9|469
1668770700000|2022-11-18 11:25:00|71245.6|71225.6|71252.6|71232.6|71260.6|71244.7|71243.5|71224|515
1668771000000|2022-11-18 11:30:00|71252.8|71232.8|71252.8|71232.8|71254.1|71234.1|71243.8|71223.8|527
1668771300000|2022-11-18 11:35:00|71251.9|71231.9|71257.9|71237.9|71266|71246|71251.7|71231.7|533
1668771600000|2022-11-18 11:40:00|71257.8|71237.8|71264.3|71244.3|71266.2|71246.2|71247.2|71227.2|579
1668771900000|2022-11-18 11:45:00|71265.3|71245.3|71256.3|71236.3|71269.4|71249.4|71253.8|71233.8|546
1668772200000|2022-11-18 11:50:00|71256.2|71236.2|71257.3|71237.3|71263.3|71248.3|71247.1|71230.1|531
1668772500000|2022-11-18 11:55:00|71256.7|71236.7|71287.4|71267.4|71288.4|71268.4|71241.4|71222|593
1668772800000|2022-11-18 12:00:00|71288.1|71268.1|71262.1|71242.1|71291|71271|71261|71241|603
1668773100000|2022-11-18 12:05:00|71263|71243|71248.3|71228.3|71270.3|71250.3|71248.3|71228.3|593
1668773400000|2022-11-18 12:10:00|71247.9|71227.9|71238.6|71218.6|71254|71234|71228.9|71208.9|532
1668773700000|2022-11-18 12:15:00|71238.3|71218.3|71213.7|71203.7|71239.3|71219.3|71212.4|71195.5|502
1668774000000|2022-11-18 12:20:00|71213.8|71203.8|71208.3|71188.3|71230.5|71215.4|71206.4|71186.4|559
1668774300000|2022-11-18 12:25:00|71208.4|71188.4|71212.5|71192.5|71218.8|71198.8|71205.8|71185.8|598
1668774600000|2022-11-18 12:30:00|71212.6|71192.6|71264.5|71244.5|71267.4|71247.4|71212.6|71192.6|565
1668774900000|2022-11-18 12:35:00|71264.4|71244.4|71271.1|71251.1|71278.4|71258.4|71259.1|71239.1|561
1668775200000|2022-11-18 12:40:00|71271|71251|71286.3|71266.3|71289.4|71269.4|71270.2|71250.2|504
1668775500000|2022-11-18 12:45:00|71285.1|71265.1|71277.7|71257.7|71288.3|71268.3|71268.3|71248.3|496
1668775800000|2022-11-18 12:50:00|71277.8|71257.8|71281|71261|71282.5|71262.5|71258.9|71243.2|446
1668776100000|2022-11-18 12:55:00|71281.4|71261.4|71278.6|71258.6|71288.1|71268.1|71268|71248|576
1668776400000|2022-11-18 13:00:00|71277.2|71257.2|71316.6|71296.6|71329.6|71309.6|71272.1|71252.1|696
1668776700000|2022-11-18 13:05:00|71316.9|71296.9|71296.8|71276.8|71319.3|71299.3|71295.2|71275.2|660
1668777000000|2022-11-18 13:10:00|71296.7|71276.7|71321.7|71301.7|71326.3|71306.3|71295.5|71275.5|678
1668777300000|2022-11-18 13:15:00|71321.6|71301.6|71286.1|71266.1|71328.5|71308.5|71281.3|71261.3|693
1668777600000|2022-11-18 13:20:00|71286|71266|71276.2|71256.2|71290.3|71270.3|71271.2|71251.2|699
1668777900000|2022-11-18 13:25:00|71275.4|71255.4|71281.3|71261.3|71287.8|71267.8|71268.7|71248.7|677
1668778200000|2022-11-18 13:30:00|71281.2|71261.2|71304|71284|71311.1|71294.3|71281.2|71261.2|656
1668778500000|2022-11-18 13:35:00|71302.7|71282.7|71316.9|71296.9|71323.2|71303.2|71300.5|71280.5|676
1668778800000|2022-11-18 13:40:00|71316.8|71296.8|71314.5|71294.5|71321.7|71301.7|71310.4|71290.4|652
1668779100000|2022-11-18 13:45:00|71314.6|71294.6|71345.9|71325.9|71346.2|71329.2|71311.7|71291.7|578
1668779400000|2022-11-18 13:50:00|71345.7|71325.7|71344.7|71324.7|71351.5|71335.9|71341.4|71321.4|541
1668779700000|2022-11-18 13:55:00|71343.7|71323.7|71345.8|71325.8|71351.1|71335.9|71336.3|71316.3|563
1668780000000|2022-11-18 14:00:00|71345.7|71325.7|71347.2|71327.2|71361.4|71345.5|71335|71315|690
1668780300000|2022-11-18 14:05:00|71347.3|71327.3|71344.4|71324.4|71356.3|71336.3|71334.7|71314.7|679
1668780600000|2022-11-18 14:10:00|71344.2|71324.2|71327.4|71307.4|71362.9|71342.9|71326.2|71306.2|640
1668780900000|2022-11-18 14:15:00|71327.6|71307.6|71324.8|71304.8|71343.7|71323.7|71316.6|71296.6|662
1668781200000|2022-11-18 14:20:00|71325|71305|71307.6|71287.6|71328.5|71308.5|71298.1|71278.1|640
1668781500000|2022-11-18 14:25:00|71306.1|71286.1|71302.1|71282.1|71311.3|71291.3|71300.4|71280.4|615
1668781800000|2022-11-18 14:30:00|71302.3|71282.3|71333.4|71313.4|71345.2|71325.2|71300.1|71280.1|704
1668782100000|2022-11-18 14:35:00|71333.8|71313.8|71302.3|71282.3|71335.2|71315.2|71282.6|71262.6|680
1668782400000|2022-11-18 14:40:00|71302.6|71282.6|71323.2|71303.2|71325.4|71305.4|71294.5|71274.5|679
1668782700000|2022-11-18 14:45:00|71323.4|71303.4|71311.2|71291.2|71325.5|71305.5|71301.1|71281.1|696
1668783000000|2022-11-18 14:50:00|71311.5|71291.5|71313.5|71293.5|71339.3|71319.3|71300.1|71280.1|703
1668783300000|2022-11-18 14:55:00|71313.3|71293.3|71311.4|71291.4|71323.8|71303.8|71289.4|71269.4|679
1668783600000|2022-11-18 15:00:00|71311.3|71291.3|71326.9|71306.9|71349.3|71329.3|71294|71274|743
1668783900000|2022-11-18 15:05:00|71326.8|71306.8|71310.7|71290.7|71341.8|71321.8|71309.8|71289.8|686
1668784200000|2022-11-18 15:10:00|71310.9|71290.9|71305.4|71285.4|71316.6|71296.6|71301.6|71281.6|674
1668784500000|2022-11-18 15:15:00|71305.5|71285.5|71266.1|71246.1|71307|71287|71251.7|71231.7|649
1668784800000|2022-11-18 15:20:00|71265.9|71245.9|71255|71235|71267.5|71247.5|71251.6|71231.6|654
1668785100000|2022-11-18 15:25:00|71254.9|71234.9|71243.1|71223.1|71273.5|71253.5|71240.2|71220.2|636
1668785400000|2022-11-18 15:30:00|71242.8|71222.8|71213.4|71193.4|71253.8|71233.8|71211.2|71191.2|672
1668785700000|2022-11-18 15:35:00|71213.1|71193.1|71185.2|71165.2|71214.2|71194.2|71178.5|71158.5|661
1668786000000|2022-11-18 15:40:00|71185.4|71165.4|71196.5|71176.5|71197.8|71177.8|71182.3|71162.3|650
1668786300000|2022-11-18 15:45:00|71197|71177|71180.2|71160.2|71198.7|71178.7|71170.7|71155.7|656
1668786600000|2022-11-18 15:50:00|71180.4|71160.4|71171.4|71151.4|71188.2|71168.2|71169.2|71149.2|619
1668786900000|2022-11-18 15:55:00|71171.5|71151.5|71199.6|71179.6|71209|71193.9|71169.6|71149.6|696
1668787200000|2022-11-18 16:00:00|71199.8|71179.8|71209.6|71189.6|71214.7|71199.5|71192|71175.8|648
1668787500000|2022-11-18 16:05:00|71209.9|71189.9|71211.5|71191.5|71224.3|71204.3|71207.5|71187.5|596
1668787800000|2022-11-18 16:10:00|71212.1|71192.1|71203|71183|71220.1|71200.1|71202|71182|631
1668788100000|2022-11-18 16:15:00|71203.2|71183.2|71204.3|71184.3|71210.5|71190.5|71197.3|71177.3|618
1668788400000|2022-11-18 16:20:00|71204.4|71184.4|71220.8|71200.8|71222.3|71202.3|71201.7|71184.3|527
1668788700000|2022-11-18 16:25:00|71220.7|71200.7|71207.1|71187.1|71231.2|71211.2|71204.5|71184.5|595
1668789000000|2022-11-18 16:30:00|71207.2|71187.2|71214|71194|71215.5|71195.5|71206|71186|560
1668789300000|2022-11-18 16:35:00|71214.5|71194.5|71212.6|71192.6|71218.1|71198.1|71205.7|71185.7|601
1668789600000|2022-11-18 16:40:00|71211.6|71191.6|71198.8|71178.8|71211.8|71191.8|71196.4|71176.4|594
1668789900000|2022-11-18 16:45:00|71198.7|71178.7|71223.8|71203.8|71224.3|71204.3|71194.2|71174.2|579
1668790200000|2022-11-18 16:50:00|71223.6|71203.6|71218|71198|71228.1|71208.1|71215.8|71196.7|594
1668790500000|2022-11-18 16:55:00|71217.8|71197.8|71209.9|71189.9|71223.3|71203.3|71201.4|71183.5|534
1668790800000|2022-11-18 17:00:00|71209.7|71189.7|71226.6|71206.6|71229.6|71214.4|71203.2|71183.2|546
1668791100000|2022-11-18 17:05:00|71226.5|71206.5|71232.7|71212.7|71244.4|71229.8|71225.3|71205.3|554
1668791400000|2022-11-18 17:10:00|71232.5|71212.5|71238.5|71218.5|71241.4|71221.4|71232.2|71212.2|542
1668791700000|2022-11-18 17:15:00|71240.2|71220.2|71268.8|71248.8|71269.6|71254.5|71239.5|71220.2|614
1668792000000|2022-11-18 17:20:00|71264.3|71254.3|71245.4|71225.4|71269.1|71255.7|71230.6|71200.9|625
1668792300000|2022-11-18 17:25:00|71245|71225|71220.3|71200.3|71245.5|71225.5|71217.2|71197.2|507
1668792600000|2022-11-18 17:30:00|71221.3|71201.3|71208.4|71188.4|71234.1|71214.1|71206.2|71186.2|602
1668792900000|2022-11-18 17:35:00|71208.5|71188.5|71199.1|71179.1|71211.6|71191.9|71192.4|71172.4|496
1668793200000|2022-11-18 17:40:00|71199.2|71179.2|71236.6|71216.6|71236.6|71216.6|71199.2|71179.2|536
1668793500000|2022-11-18 17:45:00|71236.1|71216.1|71235.5|71215.5|71239.2|71219.2|71222.7|71202.7|604
1668793800000|2022-11-18 17:50:00|71235.4|71215.4|71248.6|71228.6|71258.8|71238.8|71225.7|71205.7|599
1668794100000|2022-11-18 17:55:00|71248.7|71228.7|71244.4|71224.4|71251.3|71234.6|71237.4|71217.4|587
1668794400000|2022-11-18 18:00:00|71244.3|71224.3|71259.2|71239.2|71260.5|71240.5|71237.5|71223|557
1668794700000|2022-11-18 18:05:00|71258.1|71238.1|71247.8|71227.8|71264.4|71244.4|71241.5|71223.8|515
1668795000000|2022-11-18 18:10:00|71247.9|71227.9|71250.9|71230.9|71251.6|71233.1|71235.1|71219.1|534
1668795300000|2022-11-18 18:15:00|71251|71231|71257.4|71237.4|71258.2|71238.2|71249.8|71229.8|491
1668795600000|2022-11-18 18:20:00|71257.3|71237.3|71243.9|71223.9|71263.6|71243.6|71243.3|71223.3|470
1668795900000|2022-11-18 18:25:00|71244.1|71224.1|71249|71229|71256.7|71236.7|71243.8|71223.8|569
1668796200000|2022-11-18 18:30:00|71248.9|71228.9|71256.3|71236.3|71259.6|71239.6|71245.6|71225.6|455
1668796500000|2022-11-18 18:35:00|71256.5|71236.5|71259.7|71239.7|71264.4|71244.4|71254.1|71234.1|452
1668796800000|2022-11-18 18:40:00|71260|71240|71275.9|71255.9|71277.9|71257.9|71255.2|71235.2|425
1668797100000|2022-11-18 18:45:00|71276|71256|71288.7|71268.7|71290.1|71271.9|71274.4|71254.4|536
1668797400000|2022-11-18 18:50:00|71288.9|71268.9|71291.8|71271.8|71292.5|71272.5|71280.5|71260.5|481
1668797700000|2022-11-18 18:55:00|71292.2|71272.2|71273.7|71253.7|71295.4|71280.2|71271.1|71251.3|461
1668798000000|2022-11-18 19:00:00|71273.5|71253.5|71273.4|71253.4|71279.1|71259.1|71266.7|71246.7|540
1668798300000|2022-11-18 19:05:00|71273.5|71253.5|71281.3|71261.3|71282.4|71262.4|71273.4|71253.4|453
1668798600000|2022-11-18 19:10:00|71281.5|71261.5|71287.1|71267.1|71289.2|71269.2|71277.5|71257.5|467
1668798900000|2022-11-18 19:15:00|71287|71267|71288.1|71268.1|71290.9|71274.2|71280.2|71262.2|456
1668799200000|2022-11-18 19:20:00|71288|71268|71281.1|71261.1|71290.1|71270.1|71276|71260.9|458
1668799500000|2022-11-18 19:25:00|71281.6|71261.6|71283.6|71263.6|71289.1|71269.1|71281.1|71261.1|502
1668799800000|2022-11-18 19:30:00|71283.2|71263.2|71288.1|71268.1|71292.1|71272.1|71281.3|71261.3|504
1668800100000|2022-11-18 19:35:00|71288|71268|71284.3|71264.3|71294|71274|71281.9|71264.1|464
1668800400000|2022-11-18 19:40:00|71284.1|71264.1|71284.3|71264.3|71288.1|71268.1|71275.6|71259.4|505
1668800700000|2022-11-18 19:45:00|71283.7|71263.7|71282.6|71262.6|71285|71265|71276.4|71256.4|526
1668801000000|2022-11-18 19:50:00|71282.5|71262.5|71271.7|71251.7|71283.5|71263.5|71262.8|71247.4|460
1668801300000|2022-11-18 19:55:00|71271.5|71251.5|71263.6|71243.6|71273.2|71253.2|71263|71243|427
1668801600000|2022-11-18 20:00:00|71264|71244|71243.3|71223.3|71264.1|71247.7|71235.4|71220.8|481
1668801900000|2022-11-18 20:05:00|71244.5|71224.5|71243.1|71223.1|71246.1|71226.1|71232.5|71217.2|463
1668802200000|2022-11-18 20:10:00|71243.4|71223.4|71250.2|71230.2|71250.2|71230.2|71242.6|71222.6|441
1668802500000|2022-11-18 20:15:00|71250.3|71230.3|71239.2|71219.2|71250.6|71230.6|71234.6|71217.4|392
1668802800000|2022-11-18 20:20:00|71239.1|71219.1|71243.1|71223.1|71251.1|71231.1|71239.1|71219.1|537
1668803100000|2022-11-18 20:25:00|71243.2|71223.2|71232|71212|71246.4|71226.4|71231.6|71211.6|499
1668803400000|2022-11-18 20:30:00|71232.1|71212.1|71237.1|71217.1|71238|71218|71231|71211|541
1668803700000|2022-11-18 20:35:00|71237.2|71217.2|71233.5|71213.5|71241.4|71221.4|71228.1|71212.9|472
1668804000000|2022-11-18 20:40:00|71233.1|71213.1|71230.8|71210.8|71235.8|71215.8|71228.9|71208.9|525
1668804300000|2022-11-18 20:45:00|71232.8|71212.8|71234.8|71214.8|71238.9|71221.4|71230.3|71210.3|424
1668804600000|2022-11-18 20:50:00|71234.6|71214.6|71250|71230|71252.5|71236.4|71224.4|71204.4|512
1668804900000|2022-11-18 20:55:00|71250.1|71230.1|71248|71228|71254.7|71234.7|71247.7|71227.7|389
1668805200000|2022-11-18 21:00:00|71247.6|71227.6|71247|71227|71281|71227.6|71231.7|71158.6|542
1668805500000|2022-11-18 21:05:00|71245.7|71225.7|71244.1|71224.1|71247.6|71227.6|71241.3|71221.3|389
1668805800000|2022-11-18 21:10:00|71245|71225|71244.4|71224.4|71250.6|71230.6|71240.5|71220.5|255
1668806100000|2022-11-18 21:15:00|71245|71225|71247.2|71227.2|71249.2|71229.2|71242.3|71222.3|218
1668806400000|2022-11-18 21:20:00|71248.2|71228.2|71251|71231|71298.5|71249.3|71242|71179.5|232
1668806700000|2022-11-18 21:25:00|71250.9|71230.9|71249.8|71229.8|71301.6|71234.5|71248|71179.8|222
1668807000000|2022-11-18 21:30:00|71250.8|71230.8|71255.5|71235.5|71272.2|71252.2|71242.2|71222.2|253
1668807300000|2022-11-18 21:35:00|71255.4|71235.4|71261.2|71241.2|71272.3|71252.3|71253.1|71233.1|198
1668807600000|2022-11-18 21:40:00|71261|71241|71261|71241|71261|71241|71247.1|71227.1|148
1668807900000|2022-11-18 21:45:00|71260.8|71240.8|71242.1|71222.1|71312.9|71240.8|71235.3|71165.9|171
1668808200000|2022-11-18 21:50:00|71241.9|71221.9|71258.4|71238.4|71305.1|71243.7|71218|71144.4|253
1668808500000|2022-11-18 21:55:00|71258.6|71238.6|71261.3|71241.3|71330.7|71257.5|71245.2|71179.7|198
1668978000000|2022-11-20 21:00:00|71357.4|71236.4|71273.8|71147.8|71357.4|71236.4|71273.8|71147.8|3
1668978300000|2022-11-20 21:05:00|71273|71147|71270.9|71144.9|71273|71147|71270.9|71144.9|2
1668978900000|2022-11-20 21:15:00|71270.3|71144.3|71270.2|71144.2|71270.3|71144.3|71270.2|71144.2|2
1668980400000|2022-11-20 21:40:00|71269.8|71143.8|71269.8|71143.8|71269.8|71143.8|71269.8|71143.8|1
1668981000000|2022-11-20 21:50:00|71273.8|71147.8|71273.6|71147.6|71273.8|71147.8|71273.6|71147.6|2
1668981300000|2022-11-20 21:55:00|71269.8|71143.8|71270.4|71144.4|71270.4|71144.4|71265.7|71139.7|3
1668981600000|2022-11-20 22:00:00|71270.1|71144.1|71270.1|71144.1|71270.1|71144.1|71270.1|71144.1|1
1668981900000|2022-11-20 22:05:00|71270.9|71144.9|71270.6|71144.6|71293.2|71167.2|71270.4|71144.4|8
1668982200000|2022-11-20 22:10:00|71271|71145|71270.7|71144.7|71292.1|71166.1|71270.5|71144.5|38
1668982500000|2022-11-20 22:15:00|71270.5|71144.5|71266.6|71147.6|71270.5|71147.6|71266.6|71144.1|4
1668982800000|2022-11-20 22:20:00|71288|71169|71277.2|71158.2|71295.4|71176.4|71277.2|71158.2|17
1668983100000|2022-11-20 22:25:00|71277.3|71158.3|71276.1|71157.1|71292.8|71173.8|71263.4|71144.4|16
1668983400000|2022-11-20 22:30:00|71287.3|71168.3|71288|71169|71290.5|71171.5|71268.1|71149.1|33
1668983700000|2022-11-20 22:35:00|71289|71170|71289|71170|71290.5|71171.5|71272.9|71153.9|27
1668984000000|2022-11-20 22:40:00|71288|71169|71288|71169|71289.2|71170.2|71266.8|71147.8|39
1668984300000|2022-11-20 22:45:00|71275.9|71156.9|71289.2|71170.2|71289.2|71170.2|71274.9|71155.9|34
1668984600000|2022-11-20 22:50:00|71279.1|71160.1|71288|71169|71289.9|71170.9|71277.5|71158.5|37
1668984900000|2022-11-20 22:55:00|71284.1|71165.1|71278.6|71159.6|71292.4|71173.4|71272|71153|55
1668985200000|2022-11-20 23:00:00|71281.9|71162.9|71284.1|71165.1|71290.1|71171.1|71274.7|71155.7|68
1668985500000|2022-11-20 23:05:00|71284.2|71165.2|71285.8|71166.8|71289.3|71170.3|71276.9|71157.9|69
1668985800000|2022-11-20 23:10:00|71285.1|71166.1|71290.7|71171.7|71295.4|71176.4|71278|71159|77
1668986100000|2022-11-20 23:15:00|71289.5|71170.5|71275.8|71190.5|71300.7|71197.3|71271.4|71152.4|174
1668986400000|2022-11-20 23:20:00|71273.7|71190.6|71280.3|71233.5|71287.7|71237.4|71263.4|71190|160
1668986700000|2022-11-20 23:25:00|71280.6|71232.5|71320.9|71240.3|71326.4|71264.6|71265.7|71221.8|148
1668987000000|2022-11-20 23:30:00|71320.8|71242.8|71293.5|71247.6|71320.9|71250.2|71282|71220.9|136
1668987300000|2022-11-20 23:35:00|71295.3|71248|71301.1|71253.8|71303.6|71255.8|71291.3|71245.1|99
1668987600000|2022-11-20 23:40:00|71303.4|71252.7|71300.5|71255.3|71309.9|71261.4|71296.5|71242.8|55
1668987900000|2022-11-20 23:45:00|71307.9|71259|71282.5|71262.5|71307.9|71266|71282.4|71253|240
1668988200000|2022-11-20 23:50:00|71282.6|71262.6|71305.9|71285.9|71305.9|71285.9|71282.1|71260.4|234
1668988500000|2022-11-20 23:55:00|71305.8|71285.8|71330.9|71310.9|71337.8|71317.8|71300.9|71280.9|221
1668988800000|2022-11-21 00:00:00|71329.2|71309.2|71352.5|71332.5|71357.5|71337.5|71325.7|71305.7|346
1668989100000|2022-11-21 00:05:00|71352.6|71332.6|71384.6|71364.6|71393.3|71369|71350.3|71326.3|494
1668989400000|2022-11-21 00:10:00|71384.5|71364.5|71387.9|71367.9|71392.7|71372.7|71382.9|71362.9|278
1668989700000|2022-11-21 00:15:00|71387.7|71367.7|71385.2|71365.2|71391.9|71371.9|71382.8|71362.8|285
1668990000000|2022-11-21 00:20:00|71385.3|71365.3|71382.5|71362.5|71386.7|71366.7|71381.5|71361.5|224
1668990300000|2022-11-21 00:25:00|71388.3|71368.3|71381.9|71371.9|71389.2|71373.5|71381.6|71365.4|271
1668990600000|2022-11-21 00:30:00|71382.5|71372.5|71392.1|71372.1|71396.1|71376.1|71381.9|71368.7|342
1668990900000|2022-11-21 00:35:00|71392|71372|71413.6|71393.6|71413.6|71393.6|71389.5|71369.5|281
1668991200000|2022-11-21 00:40:00|71413.2|71393.2|71405.4|71385.4|71441.6|71421.6|71402.5|71382.5|453
1668991500000|2022-11-21 00:45:00|71404.6|71384.6|71399|71379|71404.6|71384.6|71385.4|71365.4|462
1668991800000|2022-11-21 00:50:00|71398.7|71378.7|71417.7|71397.7|71441.2|71415.8|71382.4|71362.4|538
1668992100000|2022-11-21 00:55:00|71417.6|71397.6|71420|71400|71423|71403|71405.7|71385.7|357
1668992400000|2022-11-21 01:00:00|71418.2|71398.2|71423.1|71403.1|71433.1|71413.1|71414.8|71394.8|576
1668992700000|2022-11-21 01:05:00|71423.9|71403.9|71443.6|71423.6|71445.2|71425.2|71422.6|71402.6|505
1668993000000|2022-11-21 01:10:00|71443.5|71423.5|71455.2|71421.2|71475.6|71455.6|71437.1|71417.1|620
1668993300000|2022-11-21 01:15:00|71445|71425|71512.2|71492.2|71528.2|71508.2|71438.1|71398.5|723
1668993600000|2022-11-21 01:20:00|71512|71492|71575.9|71555.9|71588.7|71568.7|71506.3|71486.3|673
1668993900000|2022-11-21 01:25:00|71576|71556|71554.6|71534.6|71593.6|71573.6|71547.7|71527.7|636
1668994200000|2022-11-21 01:30:00|71553.4|71533.4|71592.7|71572.7|71605.2|71585.2|71551.2|71531.2|711
1668994500000|2022-11-21 01:35:00|71594.2|71574.2|71553.4|71533.4|71612.3|71592.3|71550.2|71530.2|656
1668994800000|2022-11-21 01:40:00|71553.8|71533.8|71563.5|71543.5|71572|71552|71523.8|71507.7|645
1668995100000|2022-11-21 01:45:00|71562.9|71542.9|71665.5|71645.5|71666.3|71646.3|71549.7|71529.7|672
1668995400000|2022-11-21 01:50:00|71665.1|71645.1|71683.5|71663.5|71729.6|71709.6|71651.3|71631.3|718
1668995700000|2022-11-21 01:55:00|71682.2|71662.2|71710.8|71690.8|71739.5|71719.5|71676|71656|665
1668996000000|2022-11-21 02:00:00|71710.5|71690.5|71726.9|71706.9|71747|71727|71704.4|71687.5|671
1668996300000|2022-11-21 02:05:00|71726.2|71706.2|71704.9|71684.9|71744.2|71724.2|71684.8|71664.8|661
1668996600000|2022-11-21 02:10:00|71705.3|71685.3|71729.7|71709.7|71742.6|71722.6|71696.6|71676.6|620
1668996900000|2022-11-21 02:15:00|71729|71709|71716.2|71696.2|71758.3|71738.3|71715.4|71695.4|620
1668997200000|2022-11-21 02:20:00|71712.6|71692.6|71666.5|71646.5|71712.6|71692.6|71664.4|71644.4|607
1668997500000|2022-11-21 02:25:00|71666.2|71646.2|71644.2|71624.2|71689|71669|71641.8|71621.8|579
1668997800000|2022-11-21 02:30:00|71644.1|71624.1|71666|71646|71689.7|71669.7|71640.2|71620.2|531
1668998100000|2022-11-21 02:35:00|71666.3|71646.3|71654.6|71634.6|71674.1|71654.1|71635.3|71615.3|605
1668998400000|2022-11-21 02:40:00|71653.3|71633.3|71654.9|71634.9|71685.2|71665.2|71651.6|71631.6|677
1668998700000|2022-11-21 02:45:00|71654.8|71634.8|71687.1|71667.1|71687.1|71667.1|71654.8|71634.8|615
1668999000000|2022-11-21 02:50:00|71687.2|71667.2|71724.7|71704.7|71725.9|71705.9|71678.8|71658.8|625
1668999300000|2022-11-21 02:55:00|71724.9|71704.9|71739|71719|71739|71719|71703.7|71684.3|723
1668999600000|2022-11-21 03:00:00|71738.5|71718.5|71686.9|71666.9|71745.3|71725.3|71672.2|71652.2|596
1668999900000|2022-11-21 03:05:00|71686.8|71666.8|71668.2|71648.2|71712.4|71692.4|71665.3|71645.3|596
1669000200000|2022-11-21 03:10:00|71668|71648|71651|71631|71670.2|71650.2|71639.1|71619.1|546
1669000500000|2022-11-21 03:15:00|71651.1|71631.1|71637.9|71617.9|71659.4|71639.4|71621.7|71604.1|567
1669000800000|2022-11-21 03:20:00|71637.8|71617.8|71613.3|71593.3|71666|71646.9|71611.2|71591.2|616
1669001100000|2022-11-21 03:25:00|71613.2|71593.2|71624.9|71604.9|71639.2|71619.2|71613.2|71593.2|558
1669001400000|2022-11-21 03:30:00|71625|71605|71625.8|71605.8|71627.3|71607.3|71591.2|71571.2|564
1669001700000|2022-11-21 03:35:00|71625.9|71605.9|71637.2|71617.2|71642.7|71622.7|71617.8|71597.8|493
1669002000000|2022-11-21 03:40:00|71637.3|71617.3|71624.5|71604.5|71666.3|71646.3|71622.5|71602.5|416
1669002300000|2022-11-21 03:45:00|71624.8|71604.8|71618.7|71598.7|71624.9|71604.9|71607.7|71587.7|411
1669002600000|2022-11-21 03:50:00|71619.1|71599.1|71598.8|71578.8|71619.8|71601|71597.9|71577.9|382
1669002900000|2022-11-21 03:55:00|71598.9|71578.9|71601.3|71581.3|71604.1|71590.7|71595.2|71575.2|423
1669003200000|2022-11-21 04:00:00|71601.5|71581.5|71598.9|71578.9|71604.7|71588.8|71584.9|71565.5|497
1669003500000|2022-11-21 04:05:00|71599|71579|71583.9|71563.9|71599.2|71582.1|71583.4|71563.4|373
1669003800000|2022-11-21 04:10:00|71583.7|71563.7|71593.4|71573.4|71611.1|71591.1|71576.2|71563.7|405
1669004100000|2022-11-21 04:15:00|71593.5|71573.5|71605.7|71585.7|71611.2|71591.2|71589.2|71569.2|394
1669004400000|2022-11-21 04:20:00|71605.8|71585.8|71631.1|71611.1|71633.3|71613.3|71604.3|71584.7|462
1669004700000|2022-11-21 04:25:00|71631|71611|71620.1|71600.1|71633.6|71613.6|71611.8|71591.8|487
1669005000000|2022-11-21 04:30:00|71620|71600|71655.9|71635.9|71657.9|71642.9|71619.7|71599.7|522
1669005300000|2022-11-21 04:35:00|71655.4|71635.4|71647.4|71627.4|71679.8|71659.8|71639.5|71620.5|555
1669005600000|2022-11-21 04:40:00|71647.6|71627.6|71663|71643|71664.4|71644.4|71645.7|71625.7|329
1669005900000|2022-11-21 04:45:00|71662.9|71642.9|71655.6|71635.6|71665.2|71645.2|71651.7|71631.7|378
1669006200000|2022-11-21 04:50:00|71655.7|71635.7|71661.8|71641.8|71665.7|71645.7|71655.6|71635.6|332
1669006500000|2022-11-21 04:55:00|71661.2|71641.2|71665.2|71645.2|71666.7|71646.7|71656|71636|435
1669006800000|2022-11-21 05:00:00|71664.9|71644.9|71679.6|71659.6|71680.7|71660.7|71650.6|71630.6|598
1669007100000|2022-11-21 05:05:00|71679.8|71659.8|71681.8|71661.8|71696.2|71676.2|71676.4|71656.4|596
1669007400000|2022-11-21 05:10:00|71681.6|71661.6|71672.2|71652.2|71681.6|71663.9|71659.2|71639.9|536
1669007700000|2022-11-21 05:15:00|71672.3|71652.3|71711.5|71691.5|71717.6|71697.6|71668.9|71648.9|640
1669008000000|2022-11-21 05:20:00|71710.9|71690.9|71693.7|71673.7|71730.2|71710.2|71685.1|71665.1|605
1669008300000|2022-11-21 05:25:00|71693.9|71673.9|71702.1|71682.1|71705.8|71685.8|71646.8|71626.8|616
1669008600000|2022-11-21 05:30:00|71702.2|71682.2|71683.7|71663.7|71702.7|71682.7|71670.4|71654.5|581
1669008900000|2022-11-21 05:35:00|71684.6|71664.6|71675.2|71655.2|71698.7|71678.7|71672.5|71652.5|529
1669009200000|2022-11-21 05:40:00|71675.4|71655.4|71682.6|71662.6|71721.5|71704|71675.4|71655.4|586
1669009500000|2022-11-21 05:45:00|71682.5|71662.5|71658|71638|71692|71672|71653.5|71633.5|585
1669009800000|2022-11-21 05:50:00|71657.8|71637.8|71669.3|71649.3|71675.8|71655.8|71648.8|71628.8|598
1669010100000|2022-11-21 05:55:00|71669.6|71649.6|71582.9|71562.9|71669.6|71649.6|71571|71554.3|658
1669010400000|2022-11-21 06:00:00|71582|71562|71623.6|71603.6|71644.2|71624.2|71582|71562|616
1669010700000|2022-11-21 06:05:00|71623.9|71603.9|71628.3|71608.3|71633.4|71613.4|71618.2|71598.2|535
1669011000000|2022-11-21 06:10:00|71628.4|71608.4|71645.7|71625.7|71654.1|71634.1|71624.9|71607.4|584
1669011300000|2022-11-21 06:15:00|71645.5|71625.5|71643.6|71623.6|71653.9|71633.9|71628.3|71608.3|555
1669011600000|2022-11-21 06:20:00|71643.4|71623.4|71627.8|71607.8|71647.1|71627.1|71622.8|71602.8|539
1669011900000|2022-11-21 06:25:00|71628.1|71608.1|71634.7|71614.7|71637.9|71617.9|71597.5|71577.5|589
1669012200000|2022-11-21 06:30:00|71634.9|71614.9|71649.6|71629.6|71655|71635|71633.6|71613.6|472
1669012500000|2022-11-21 06:35:00|71649.8|71629.8|71676.5|71656.5|71678.4|71662.5|71638.4|71618.4|590
1669012800000|2022-11-21 06:40:00|71676.7|71656.7|71658.5|71638.5|71696.1|71676.1|71652.2|71632.2|614
1669013100000|2022-11-21 06:45:00|71657.3|71637.3|71669.8|71649.8|71671.3|71651.3|71629.1|71609.3|625
1669013400000|2022-11-21 06:50:00|71670|71650|71673.3|71653.3|71681.9|71667.8|71653.9|71633.9|593
1669013700000|2022-11-21 06:55:00|71673.7|71653.7|71671.3|71651.3|71675.8|71655.8|71650.2|71630.2|607
1669014000000|2022-11-21 07:00:00|71671.4|71651.4|71654.6|71634.6|71673.7|71653.7|71650.1|71630.1|634
1669014300000|2022-11-21 07:05:00|71654|71634|71680.2|71660.2|71697|71677|71651.4|71631.4|596
1669014600000|2022-11-21 07:10:00|71681|71661|71654|71634|71688.1|71668.1|71653.1|71633.1|577
1669014900000|2022-11-21 07:15:00|71653.3|71633.3|71690.1|71670.1|71700.5|71685.4|71647|71627|564
1669015200000|2022-11-21 07:20:00|71689.3|71669.3|71677.7|71657.7|71690.5|71670.5|71667|71647|578
1669015500000|2022-11-21 07:25:00|71678.5|71658.5|71687.8|71667.8|71695.1|71675.1|71671.2|71651.2|608
1669015800000|2022-11-21 07:30:00|71687.7|71667.7|71678.5|71658.5|71698|71678|71667.9|71647.9|593
1669016100000|2022-11-21 07:35:00|71678.3|71658.3|71683.7|71663.7|71686.4|71666.4|71669.1|71649.1|542
1669016400000|2022-11-21 07:40:00|71684.1|71664.1|71706.4|71686.4|71710.8|71690.8|71678.2|71658.2|615
1669016700000|2022-11-21 07:45:00|71706.5|71686.5|71710.2|71690.2|71717.6|71697.6|71700.2|71680.2|606
1669017000000|2022-11-21 07:50:00|71709.7|71689.7|71697.1|71677.1|71709.7|71689.7|71689.7|71673.6|521
1669017300000|2022-11-21 07:55:00|71697.2|71677.2|71686.7|71666.7|71711.2|71691.2|71678.2|71658.2|667
1669017600000|2022-11-21 08:00:00|71686|71666|71678|71658|71705.9|71685.9|71676.2|71656.2|659
1669017900000|2022-11-21 08:05:00|71679.4|71659.4|71687.3|71667.3|71687.9|71667.9|71653.6|71633.6|626
1669018200000|2022-11-21 08:10:00|71689|71669|71683.4|71663.4|71695.5|71675.5|71658.8|71638.8|585
1669018500000|2022-11-21 08:15:00|71682.6|71662.6|71691.8|71671.8|71719.3|71699.3|71680|71660|653
1669018800000|2022-11-21 08:20:00|71693.7|71673.7|71695.7|71675.7|71724.5|71706.8|71693|71673|653
1669019100000|2022-11-21 08:25:00|71696.4|71676.4|71695.9|71675.9|71711.2|71695.9|71685.6|71667.8|630
1669019400000|2022-11-21 08:30:00|71696.3|71676.3|71696.6|71676.6|71709|71689|71690.8|71670.8|610
1669019700000|2022-11-21 08:35:00|71696.9|71676.9|71687.1|71667.1|71703.4|71684.1|71682.3|71663.2|566
1669020000000|2022-11-21 08:40:00|71686.9|71666.9|71666.4|71646.4|71689.5|71670.5|71662.8|71644.4|552
1669020300000|2022-11-21 08:45:00|71666.3|71646.3|71648.8|71638.8|71673.2|71653.2|71639.2|71623.8|565
1669020600000|2022-11-21 08:50:00|71650.3|71640.3|71648.9|71638.9|71681.2|71666.7|71647.3|71632.2|573
1669020900000|2022-11-21 08:55:00|71649.4|71639.4|71637.4|71617.4|71658.7|71643.6|71623.7|71606.1|625
1669021200000|2022-11-21 09:00:00|71637|71617|71656.4|71636.4|71661.2|71647.5|71626.1|71608.4|669
1669021500000|2022-11-21 09:05:00|71656.3|71636.3|71662.4|71642.4|71664.6|71645.2|71646.4|71628.2|528
1669021800000|2022-11-21 09:10:00|71662.2|71642.2|71660.2|71650.2|71672.2|71652.2|71650|71632.1|597
1669022100000|2022-11-21 09:15:00|71660.3|71650.3|71678.6|71658.6|71689.1|71669.1|71656.5|71636.5|654
1669022400000|2022-11-21 09:20:00|71678.3|71658.3|71684.9|71664.9|71695.8|71675.8|71667.8|71647.8|622
1669022700000|2022-11-21 09:25:00|71684.8|71664.8|71723|71703|71737.9|71720.8|71664.1|71644.1|627
1669023000000|2022-11-21 09:30:00|71723.2|71703.2|71709.5|71689.5|71729.5|71709.5|71701.6|71681.6|692
1669023300000|2022-11-21 09:35:00|71709.8|71689.8|71702.7|71682.7|71712.6|71692.6|71691.6|71677.1|546
1669023600000|2022-11-21 09:40:00|71702.3|71682.3|71692.9|71672.9|71706.7|71686.7|71686.8|71666.8|602
1669023900000|2022-11-21 09:45:00|71693.7|71673.7|71731.7|71711.7|71733.6|71718.8|71688.1|71668.1|587
1669024200000|2022-11-21 09:50:00|71731.9|71711.9|71746.5|71726.5|71767.8|71747.8|71724.9|71704.9|680
1669024500000|2022-11-21 09:55:00|71745|71725|71780.5|71760.5|71782.7|71762.7|71745|71725|578
1669024800000|2022-11-21 10:00:00|71780.1|71760.1|71717.3|71697.3|71780.1|71760.1|71717.2|71697.2|574
1669025100000|2022-11-21 10:05:00|71717.4|71697.4|71738|71718|71756.1|71736.1|71712.8|71692.8|541
1669025400000|2022-11-21 10:10:00|71737.5|71717.5|71737.8|71717.8|71740.8|71720.8|71725.9|71705.9|459
1669025700000|2022-11-21 10:15:00|71737.9|71717.9|71742.1|71722.1|71749.9|71730.9|71731|71711|431
1669026000000|2022-11-21 10:20:00|71742.4|71722.4|71747|71727|71759.1|71739.1|71731.6|71711.6|654
1669026300000|2022-11-21 10:25:00|71747.2|71727.2|71734.9|71714.9|71752.2|71732.2|71730.4|71710.4|630
1669026600000|2022-11-21 10:30:00|71734.6|71714.6|71718.8|71698.8|71735.9|71715.9|71714.1|71695.8|670
1669026900000|2022-11-21 10:35:00|71719|71699|71732.2|71712.2|71738.7|71718.7|71717.1|71697.1|609
1669027200000|2022-11-21 10:40:00|71732.3|71712.3|71746.7|71726.7|71750.7|71730.7|71729.9|71709.9|595
1669027500000|2022-11-21 10:45:00|71746.6|71726.6|71736.5|71716.5|71757.3|71737.3|71729.2|71709.2|556
1669027800000|2022-11-21 10:50:00|71736.4|71716.4|71721.5|71701.5|71750.3|71730.3|71716.5|71696.5|556
1669028100000|2022-11-21 10:55:00|71721.6|71701.6|71716.6|71696.6|71726.2|71709.2|71701.8|71687.2|499
1669028400000|2022-11-21 11:00:00|71717.1|71697.1|71722.9|71702.9|71723.6|71703.6|71709.2|71689.2|584
1669028700000|2022-11-21 11:05:00|71723.1|71703.1|71724.6|71704.6|71726.7|71706.7|71716.1|71696.1|538
1669029000000|2022-11-21 11:10:00|71724.3|71704.3|71739.2|71719.2|71743.5|71723.5|71719.2|71699.2|570
1669029300000|2022-11-21 11:15:00|71739.1|71719.1|71751.1|71731.1|71752.3|71732.3|71729.8|71709.8|513
1669029600000|2022-11-21 11:20:00|71751.2|71731.2|71731.3|71711.3|71751.2|71731.2|71731.3|71711.3|424
1669029900000|2022-11-21 11:25:00|71731.2|71711.2|71742.9|71722.9|71750.7|71730.7|71726.1|71706.1|500
1669030200000|2022-11-21 11:30:00|71743.5|71723.5|71739.3|71719.3|71755.3|71735.3|71734.2|71714.2|635
1669030500000|2022-11-21 11:35:00|71738.9|71718.9|71762.1|71742.1|71766|71747.5|71735.2|71715.2|588
1669030800000|2022-11-21 11:40:00|71761.6|71741.6|71765.9|71745.9|71773.2|71753.2|71756.9|71736.9|516
1669031100000|2022-11-21 11:45:00|71764.3|71744.3|71755.5|71735.5|71768.9|71748.9|71753.3|71733.5|542
1669031400000|2022-11-21 11:50:00|71754.9|71734.9|71767.6|71747.6|71769.7|71753|71749.1|71734.3|518
1669031700000|2022-11-21 11:55:00|71767.5|71747.5|71780.2|71760.2|71792.1|71775.6|71760.1|71743.7|534
1669032000000|2022-11-21 12:00:00|71779.8|71759.8|71771.7|71751.7|71785.8|71765.8|71756.8|71736.8|635
1669032300000|2022-11-21 12:05:00|71770.8|71750.8|71769.5|71749.5|71778.6|71758.6|71766.9|71746.9|572
1669032600000|2022-11-21 12:10:00|71769.2|71749.2|71756.3|71736.3|71769.3|71749.3|71749.8|71729.8|517
1669032900000|2022-11-21 12:15:00|71756.2|71736.2|71741.6|71721.6|71768|71748|71740.7|71720.7|603
1669033200000|2022-11-21 12:20:00|71741.5|71721.5|71732|71712|71755.3|71737.3|71729.9|71709.9|598
1669033500000|2022-11-21 12:25:00|71731.9|71711.9|71725.1|71705.1|71743.1|71723.1|71719.7|71699.7|660
1669033800000|2022-11-21 12:30:00|71725.2|71705.2|71738.5|71718.5|71738.5|71721.2|71717.7|71697.7|656
1669034100000|2022-11-21 12:35:00|71738|71718|71745.4|71725.4|71756.6|71736.6|71734.4|71714.4|661
1669034400000|2022-11-21 12:40:00|71745.3|71725.3|71750.4|71730.4|71750.6|71730.6|71730.9|71710.9|599
1669034700000|2022-11-21 12:45:00|71750.1|71730.1|71765.1|71745.1|71780.7|71760.7|71744.6|71724.6|593
1669035000000|2022-11-21 12:50:00|71765.2|71745.2|71746.8|71726.8|71767.6|71747.6|71743.3|71723.3|583
1669035300000|2022-11-21 12:55:00|71746.7|71726.7|71728.3|71708.3|71746.7|71726.7|71728.3|71708.3|661
1669035600000|2022-11-21 13:00:00|71728.6|71708.6|71740|71720|71775.9|71755.9|71727.1|71707.1|724
1669035900000|2022-11-21 13:05:00|71741|71721|71722|71702|71742.3|71722.3|71718.6|71698.6|717
1669036200000|2022-11-21 13:10:00|71722.9|71702.9|71724.8|71704.8|71728.8|71708.8|71708.6|71688.6|660
1669036500000|2022-11-21 13:15:00|71725|71705|71694.3|71674.3|71728.7|71708.7|71688.7|71668.7|676
1669036800000|2022-11-21 13:20:00|71695.9|71675.9|71661.3|71641.3|71696.4|71676.4|71659|71639|681
1669037100000|2022-11-21 13:25:00|71660.8|71640.8|71673.9|71653.9|71681|71661|71658.3|71638.3|658
1669037400000|2022-11-21 13:30:00|71674.2|71654.2|71686.5|71666.5|71700.8|71680.6|71673.7|71653.7|684
1669037700000|2022-11-21 13:35:00|71686.6|71666.6|71712.8|71692.8|71719.4|71699.4|71668.2|71648.2|663
1669038000000|2022-11-21 13:40:00|71712.7|71692.7|71721.4|71701.4|71731|71711|71710|71690|632
1669038300000|2022-11-21 13:45:00|71721.7|71701.7|71739.6|71719.6|71740.8|71720.8|71714.5|71694.5|657
1669038600000|2022-11-21 13:50:00|71739|71719|71728.3|71708.3|71748.2|71728.2|71723.6|71703.6|694
1669038900000|2022-11-21 13:55:00|71728.1|71708.1|71714.8|71694.8|71728.8|71708.8|71712.6|71692.6|622
1669039200000|2022-11-21 14:00:00|71714.1|71694.1|71736.5|71716.5|71742.9|71722.9|71713.9|71693.9|676
1669039500000|2022-11-21 14:05:00|71736.6|71716.6|71731.5|71711.5|71747.3|71727.3|71719.9|71699.9|652
1669039800000|2022-11-21 14:10:00|71732.7|71712.7|71688.4|71668.4|71734.5|71714.5|71686.6|71666.6|606
1669040100000|2022-11-21 14:15:00|71688.9|71668.9|71691.2|71671.2|71703|71683|71669.2|71649.2|710
1669040400000|2022-11-21 14:20:00|71691.1|71671.1|71723.3|71703.3|71750.7|71730.7|71691|71671|694
1669040700000|2022-11-21 14:25:00|71722.1|71702.1|71732|71712|71740.2|71720.2|71715.8|71695.8|671
1669041000000|2022-11-21 14:30:00|71731.6|71711.6|71734.7|71714.7|71741|71721|71709.4|71689.4|753
1669041300000|2022-11-21 14:35:00|71735.3|71715.3|71716.5|71696.5|71743.3|71723.3|71715.4|71695.4|681
1669041600000|2022-11-21 14:40:00|71716.2|71696.2|71719.8|71699.8|71724.4|71704.4|71670.9|71650.9|744
1669041900000|2022-11-21 14:45:00|71719.7|71699.7|71701.5|71681.5|71725.4|71705.4|71689.2|71669.2|748
1669042200000|2022-11-21 14:50:00|71701.1|71681.1|71710|71690|71721|71701|71697.2|71677.2|731
1669042500000|2022-11-21 14:55:00|71711.3|71691.3|71702.2|71682.2|71718.5|71698.5|71701.4|71681.4|732
1669042800000|2022-11-21 15:00:00|71702.1|71682.1|71726.7|71706.7|71727.6|71707.6|71676|71656|738
1669043100000|2022-11-21 15:05:00|71726.6|71706.6|71736|71716|71755.5|71735.5|71724|71704|696
1669043400000|2022-11-21 15:10:00|71735.7|71715.7|71763.5|71743.5|71763.8|71743.8|71726.1|71706.1|714
1669043700000|2022-11-21 15:15:00|71763.7|71743.7|71749.3|71729.3|71769.2|71749.2|71734.9|71714.9|684
1669044000000|2022-11-21 15:20:00|71749.9|71729.9|71767.8|71747.8|71768.6|71748.6|71741.5|71721.5|710
1669044300000|2022-11-21 15:25:00|71767.9|71747.9|71771.3|71751.3|71777.8|71757.8|71756.6|71736.6|659
1669044600000|2022-11-21 15:30:00|71771.1|71751.1|71768.8|71748.8|71775.8|71755.8|71734.5|71714.5|628
1669044900000|2022-11-21 15:35:00|71769.2|71749.2|71774.3|71754.3|71777.1|71757.1|71746.2|71726.2|617
1669045200000|2022-11-21 15:40:00|71774.7|71754.7|71748.6|71728.6|71774.7|71754.7|71744.4|71724.4|630
1669045500000|2022-11-21 15:45:00|71747.5|71727.5|71780.4|71760.4|71782.8|71762.8|71747.5|71727.5|735
1669045800000|2022-11-21 15:50:00|71779.6|71759.6|71775.3|71755.3|71791.3|71771.3|71773|71753|723
1669046100000|2022-11-21 15:55:00|71776.2|71756.2|71803.6|71783.6|71803.8|71788|71773.4|71753.4|671
1669046400000|2022-11-21 16:00:00|71804|71784|71791.8|71771.8|71807.8|71787.8|71780.9|71760.9|626
1669046700000|2022-11-21 16:05:00|71791.4|71771.4|71808.9|71788.9|71809.5|71794.6|71775.2|71755.2|642
1669047000000|2022-11-21 16:10:00|71809|71789|71799.9|71779.9|71818.2|71798.2|71796.6|71776.6|634
1669047300000|2022-11-21 16:15:00|71800.2|71780.2|71817.5|71797.5|71817.5|71797.5|71797.3|71777.3|575
1669047600000|2022-11-21 16:20:00|71817.4|71797.4|71825.1|71805.1|71827.4|71811.4|71804.1|71784.1|539
1669047900000|2022-11-21 16:25:00|71823.8|71803.8|71825.2|71805.2|71827.2|71807.2|71816.7|71796.7|596
1669048200000|2022-11-21 16:30:00|71825.1|71805.1|71821.6|71801.6|71828.5|71812.1|71813.3|71793.3|608
1669048500000|2022-11-21 16:35:00|71821.4|71801.4|71819.1|71799.1|71823.3|71803.3|71810.4|71790.4|584
1669048800000|2022-11-21 16:40:00|71818.9|71798.9|71825.3|71805.3|71826.9|71806.9|71810.7|71792.9|583
1669049100000|2022-11-21 16:45:00|71825.2|71805.2|71827.4|71807.4|71832.7|71812.7|71820.2|71800.2|544
1669049400000|2022-11-21 16:50:00|71827.5|71807.5|71847.6|71827.6|71847.6|71827.6|71827.5|71807.5|583
1669049700000|2022-11-21 16:55:00|71847.8|71827.8|71850.2|71830.2|71876.3|71856.3|71845.3|71825.3|523
1669050000000|2022-11-21 17:00:00|71850.1|71830.1|71806.1|71786.1|71858.1|71838.1|71788.9|71768.9|749
1669050300000|2022-11-21 17:05:00|71806.5|71786.5|71802.9|71782.9|71818.1|71798.1|71788.3|71768.3|764
1669050600000|2022-11-21 17:10:00|71803|71783|71806|71786|71810.5|71790.5|71790.8|71770.8|634
1669050900000|2022-11-21 17:15:00|71806.8|71786.8|71834.5|71814.5|71842.8|71822.8|71787.1|71767.1|616
1669051200000|2022-11-21 17:20:00|71834.7|71814.7|71835.9|71815.9|71855.5|71835.5|71834.4|71814.4|611
1669051500000|2022-11-21 17:25:00|71835.7|71815.7|71839|71819|71844.4|71824.4|71814|71794|584
1669051800000|2022-11-21 17:30:00|71839.1|71819.1|71817.1|71797.1|71842.4|71822.4|71815|71795|610
1669052100000|2022-11-21 17:35:00|71817.2|71797.2|71832|71812|71832.4|71812.4|71798.6|71778.6|601
1669052400000|2022-11-21 17:40:00|71832.1|71812.1|71808.3|71788.3|71832.1|71812.1|71805.3|71785.3|597
1669052700000|2022-11-21 17:45:00|71808.1|71788.1|71827|71807|71828.1|71808.1|71805.3|71785.3|620
1669053000000|2022-11-21 17:50:00|71826.5|71806.5|71828|71808|71841|71821|71806.5|71786.5|591
1669053300000|2022-11-21 17:55:00|71828.3|71808.3|71816.4|71796.4|71830.6|71810.6|71813|71793|535
1669053600000|2022-11-21 18:00:00|71816.7|71796.7|71810.5|71790.5|71827.2|71807.2|71803.7|71783.7|594
1669053900000|2022-11-21 18:05:00|71810.6|71790.6|71791.9|71771.9|71811.4|71791.4|71788.3|71768.3|630
1669054200000|2022-11-21 18:10:00|71790.8|71770.8|71772|71752|71790.8|71770.8|71763.9|71743.9|655
1669054500000|2022-11-21 18:15:00|71773|71753|71789.7|71769.7|71789.7|71769.7|71766.7|71746.7|585
1669054800000|2022-11-21 18:20:00|71790|71770|71828.8|71808.8|71837.4|71817.4|71784.7|71764.7|635
1669055100000|2022-11-21 18:25:00|71828.9|71808.9|71831.2|71811.2|71831.7|71811.7|71821.4|71801.4|576
1669055400000|2022-11-21 18:30:00|71831.1|71811.1|71815.7|71795.7|71844.8|71824.8|71814.3|71794.3|529
1669055700000|2022-11-21 18:35:00|71813.7|71793.7|71804.9|71784.9|71827.2|71807.2|71798.1|71778.1|531
1669056000000|2022-11-21 18:40:00|71805|71785|71816.5|71796.5|71825.1|71805.1|71804.4|71784.4|453
1669056300000|2022-11-21 18:45:00|71816.6|71796.6|71829|71809|71834.4|71814.4|71812.9|71792.9|444
1669056600000|2022-11-21 18:50:00|71827.9|71807.9|71826.7|71806.7|71828.6|71808.6|71819.7|71799.7|454
1669056900000|2022-11-21 18:55:00|71826.5|71806.5|71842.7|71822.7|71847.2|71827.2|71822|71802|444
1669057200000|2022-11-21 19:00:00|71843.2|71823.2|71803.5|71783.5|71843.8|71823.8|71803.3|71783.3|521
1669057500000|2022-11-21 19:05:00|71803.6|71783.6|71805|71785|71812.5|71792.5|71802|71782|452
1669057800000|2022-11-21 19:10:00|71805.1|71785.1|71805.3|71785.3|71815.7|71795.7|71803.6|71783.6|411
1669058100000|2022-11-21 19:15:00|71804.8|71784.8|71814.1|71794.1|71817.4|71797.4|71799.7|71779.7|464
1669058400000|2022-11-21 19:20:00|71814|71794|71817.9|71797.9|71830.2|71810.2|71813.8|71793.8|448
1669058700000|2022-11-21 19:25:00|71818.3|71798.3|71803.7|71783.7|71827.7|71807.7|71800|71780|538
1669059000000|2022-11-21 19:30:00|71803.3|71783.3|71804.3|71784.3|71816.3|71796.3|71795.7|71775.7|483
1669059300000|2022-11-21 19:35:00|71804.4|71784.4|71794.5|71774.5|71807.8|71787.8|71791.5|71771.5|483
1669059600000|2022-11-21 19:40:00|71794.4|71774.4|71803.8|71783.8|71808.3|71788.3|71791.8|71771.8|485
1669059900000|2022-11-21 19:45:00|71804.5|71784.5|71794|71774|71813|71793|71793.6|71773.6|405
1669060200000|2022-11-21 19:50:00|71794.1|71774.1|71803.1|71783.1|71807.3|71787.3|71794.1|71774.1|507
1669060500000|2022-11-21 19:55:00|71802.8|71782.8|71811|71791|71811|71791|71795|71775|524
1669060800000|2022-11-21 20:00:00|71810.7|71790.7|71802.5|71782.5|71810.9|71790.9|71793.7|71773.7|551
1669061100000|2022-11-21 20:05:00|71802.6|71782.6|71815.9|71795.9|71836.4|71816.4|71801.4|71781.4|666
1669061400000|2022-11-21 20:10:00|71816|71796|71819|71799|71840.1|71820.1|71812.8|71792.8|585
1669061700000|2022-11-21 20:15:00|71818.7|71798.7|71827.4|71807.4|71857.6|71837.6|71817.8|71797.8|587
1669062000000|2022-11-21 20:20:00|71828.1|71808.1|71851.1|71831.1|71851.7|71831.7|71820.4|71800.4|574
1669062300000|2022-11-21 20:25:00|71851.2|71831.2|71857.3|71837.3|71877.2|71857.2|71845.4|71825.4|657
1669062600000|2022-11-21 20:30:00|71857.5|71837.5|71816|71796|71859.9|71839.9|71812.9|71792.9|567
1669062900000|2022-11-21 20:35:00|71815.9|71795.9|71789.2|71769.2|71817.5|71797.5|71785.8|71765.8|529
1669063200000|2022-11-21 20:40:00|71789.1|71769.1|71771.3|71751.3|71803.7|71779.4|71765.4|71745.4|614
1669063500000|2022-11-21 20:45:00|71771.4|71751.4|71741.8|71721.8|71775.2|71755.2|71736.4|71716.4|571
1669063800000|2022-11-21 20:50:00|71742|71722|71722.8|71702.8|71759.1|71729.7|71719|71699|717
1669064100000|2022-11-21 20:55:00|71722.6|71702.6|71727.4|71707.4|71744.1|71717.2|71718.7|71698.7|635
1669064400000|2022-11-21 21:00:00|71728.2|71708.2|71748.9|71728.9|71780|71736.3|71726.4|71678.1|651
1669064700000|2022-11-21 21:05:00|71748.7|71728.7|71751|71731|71766.1|71736.5|71744.9|71724.9|662
1669065000000|2022-11-21 21:10:00|71750.8|71730.8|71757.9|71737.9|71761.6|71741.6|71748.8|71728.8|501
1669065300000|2022-11-21 21:15:00|71757.7|71737.7|71768.3|71748.3|71792.8|71755|71757.1|71737.1|373
1669065600000|2022-11-21 21:20:00|71767.9|71747.9|71772.2|71752.2|71775.3|71755.3|71766.1|71746.1|307
1669065900000|2022-11-21 21:25:00|71774|71754|71772.1|71752.1|71775.8|71755.8|71771.3|71751.3|184
1669066200000|2022-11-21 21:30:00|71772.3|71752.3|71773.6|71753.6|71780.7|71755.6|71771.6|71746.2|134
1669066500000|2022-11-21 21:35:00|71773.5|71753.5|71773.2|71753.2|71779|71754.5|71772|71745.3|98
1669066800000|2022-11-21 21:40:00|71773.5|71753.5|71785.2|71743.7|71787|71755|71771.9|71739.8|107
1669067100000|2022-11-21 21:45:00|71784|71744.1|71779.7|71748.7|71791.3|71755.1|71773.8|71732.1|73
1669067400000|2022-11-21 21:50:00|71779.8|71749.7|71799.2|71751.1|71835.9|71765|71773.2|71714.3|155
1669067700000|2022-11-21 21:55:00|71799|71750.9|71824.5|71735.4|71853.6|71783.3|71789.9|71704.4|243
1669068000000|2022-11-21 22:00:00|71833.2|71729.5|71808.2|71689.2|71838.5|71730.3|71801|71682|168
1669068300000|2022-11-21 22:05:00|71805.3|71686.3|71810.3|71691.3|71825.4|71706.4|71805.3|71686.3|48
1669068600000|2022-11-21 22:10:00|71810.7|71691.7|71809.8|71690.8|71817.7|71698.7|71795.1|71676.1|63
1669068900000|2022-11-21 22:15:00|71804.7|71685.7|71811.6|71692.6|71817.9|71698.9|71796.9|71677.9|108
1669069200000|2022-11-21 22:20:00|71811.5|71692.5|71811.8|71692.8|71817.2|71698.2|71807.4|71688.4|95
1669069500000|2022-11-21 22:25:00|71811.7|71692.7|71816.6|71697.6|71817.7|71698.7|71808.6|71689.6|46
1669069800000|2022-11-21 22:30:00|71816.4|71697.4|71811.3|71692.3|71820.4|71701.4|71809.2|71690.2|110
1669070100000|2022-11-21 22:35:00|71810.5|71691.5|71816|71697|71819|71700|71797.2|71678.2|70
1669070400000|2022-11-21 22:40:00|71817.3|71698.3|71813.6|71694.6|71820.2|71701.2|71806.9|71687.9|52
1669070700000|2022-11-21 22:45:00|71816.3|71697.3|71814.3|71695.3|71819.1|71700.1|71812.7|71693.7|36
1669071000000|2022-11-21 22:50:00|71815.6|71696.6|71818.8|71699.8|71822.7|71703.7|71802.3|71683.3|38
1669071300000|2022-11-21 22:55:00|71818|71699|71828.6|71709.6|71839|71720|71794|71675|97
1669071600000|2022-11-21 23:00:00|71828.7|71709.7|71798.3|71679.3|71834|71715|71795.5|71676.5|121
1669071900000|2022-11-21 23:05:00|71801.2|71682.2|71812.4|71693.4|71822.3|71710|71794.7|71675.7|90
1669072200000|2022-11-21 23:10:00|71812.3|71693.3|71834.6|71733.6|71846.9|71746.2|71805.4|71691.4|108
1669072500000|2022-11-21 23:15:00|71841.6|71726.5|71840.7|71721.7|71845.6|71746.1|71815.2|71720.1|82
1669072800000|2022-11-21 23:20:00|71839.2|71720.2|71820.7|71720.7|71841.5|71745.4|71800.1|71710.2|115
1669073100000|2022-11-21 23:25:00|71818.7|71721.9|71813.9|71725.8|71836.4|71747.2|71793.3|71706.1|116
1669073400000|2022-11-21 23:30:00|71802|71737.9|71799.8|71728.7|71829.9|71737.9|71773.7|71697.6|256
1669073700000|2022-11-21 23:35:00|71791.1|71727.7|71792|71729.2|71818|71739.3|71781.1|71714.3|135
1669074000000|2022-11-21 23:40:00|71792.7|71729.1|71812.9|71747|71823.7|71764.1|71778.6|71720.9|177
1669074300000|2022-11-21 23:45:00|71813.1|71746.8|71803.4|71760.4|71816.5|71766.6|71797.9|71742.8|73
1669074600000|2022-11-21 23:50:00|71813.3|71749.2|71792.6|71731.6|71813.3|71774.8|71785.9|71728.8|322
1669074900000|2022-11-21 23:55:00|71792.3|71731.3|71764.4|71731.3|71801.1|71751.4|71764|71722.9|391
1669075200000|2022-11-22 00:00:00|71757.9|71737.9|71758.7|71738.7|71790.3|71750.2|71757.8|71731.1|549
1669075500000|2022-11-22 00:05:00|71758.6|71738.6|71742|71722|71770|71740.4|71712|71681.3|538
1669075800000|2022-11-22 00:10:00|71742.5|71722.5|71726|71706|71756.1|71725.5|71718.5|71698.5|378
1669076100000|2022-11-22 00:15:00|71725.9|71705.9|71732.6|71712.6|71747.6|71721.5|71721.1|71701.1|361
1669076400000|2022-11-22 00:20:00|71732.5|71712.5|71737.3|71717.3|71776|71752.1|71725.3|71705.3|495
1669076700000|2022-11-22 00:25:00|71736|71716|71733.4|71713.4|71742.8|71722.8|71729.7|71709.7|594
1669077000000|2022-11-22 00:30:00|71733.6|71713.6|71748.1|71728.1|71748.7|71728.7|71733.6|71713.6|432
1669077300000|2022-11-22 00:35:00|71747.7|71727.7|71732.3|71712.3|71765.9|71745.9|71730.7|71710.7|470
1669077600000|2022-11-22 00:40:00|71732.4|71712.4|71708.5|71688.5|71734.8|71714.8|71694.4|71674.4|414
1669077900000|2022-11-22 00:45:00|71708.4|71688.4|71714.6|71694.6|71721.3|71701.3|71691.9|71671.9|389
1669078200000|2022-11-22 00:50:00|71714.7|71694.7|71682.7|71662.7|71737.8|71717.8|71681.7|71661.7|479
1669078500000|2022-11-22 00:55:00|71681.3|71661.3|71708.2|71688.2|71713.6|71693.6|71662.7|71642.5|466
1669078800000|2022-11-22 01:00:00|71708.1|71688.1|71699.6|71679.6|71715.1|71695.1|71681.6|71661.6|605
1669079100000|2022-11-22 01:05:00|71699.5|71679.5|71664.7|71644.7|71710|71681.3|71642.5|71622.5|539
1669079400000|2022-11-22 01:10:00|71664.4|71644.4|71641|71621|71677.9|71657.9|71615.6|71595.6|642
1669079700000|2022-11-22 01:15:00|71639.5|71619.5|71664.1|71644.1|71691.9|71671.9|71623.3|71603.3|593
1669080000000|2022-11-22 01:20:00|71665.1|71645.1|71644.3|71624.3|71667.9|71647.9|71635.4|71615.4|536
1669080300000|2022-11-22 01:25:00|71643.9|71623.9|71642.5|71622.5|71646.1|71626.1|71608.4|71588.4|535
1669080600000|2022-11-22 01:30:00|71643.4|71623.4|71574.7|71554.7|71643.4|71623.4|71572.1|71552.1|738
1669080900000|2022-11-22 01:35:00|71574.6|71554.6|71588.9|71568.9|71593|71573|71526.5|71506.5|660
1669081200000|2022-11-22 01:40:00|71589.3|71569.3|71592.2|71572.2|71596.4|71576.4|71552|71528.2|678
1669081500000|2022-11-22 01:45:00|71592.5|71572.5|71609|71589|71615|71595|71566.7|71546.7|611
1669081800000|2022-11-22 01:50:00|71609.2|71589.2|71567.3|71547.3|71614|71594|71565.9|71545.9|553
1669082100000|2022-11-22 01:55:00|71569.4|71549.4|71556.8|71536.8|71579.4|71559.4|71543.9|71523.9|707
1669082400000|2022-11-22 02:00:00|71557.4|71537.4|71587.8|71567.8|71595.9|71575.9|71550.6|71530.6|614
1669082700000|2022-11-22 02:05:00|71588.6|71568.6|71575.7|71555.7|71590.1|71570.1|71563.1|71543.1|631
1669083000000|2022-11-22 02:10:00|71575.8|71555.8|71579.2|71559.2|71604|71584|71569.2|71549.2|552
1669083300000|2022-11-22 02:15:00|71577.3|71557.3|71580.6|71560.6|71581.1|71561.1|71559.9|71539.9|478
1669083600000|2022-11-22 02:20:00|71580.8|71560.8|71611.1|71591.1|71614.5|71594.5|71574.3|71555.2|493
1669083900000|2022-11-22 02:25:00|71611|71591|71589.6|71569.6|71617.5|71597.5|71573.1|71553.1|522
1669084200000|2022-11-22 02:30:00|71589.5|71569.5|71626.7|71606.7|71640.4|71620.4|71589.2|71569.2|536
1669084500000|2022-11-22 02:35:00|71627|71607|71614.3|71594.3|71639|71619|71602.9|71582.9|644
1669084800000|2022-11-22 02:40:00|71613.6|71593.6|71606.2|71586.2|71615.2|71595.2|71589|71569|569
1669085100000|2022-11-22 02:45:00|71606|71586|71601.6|71581.6|71627.3|71607.3|71599.1|71579.1|538
1669085400000|2022-11-22 02:50:00|71601.7|71581.7|71605.1|71585.1|71623.7|71603.7|71592.4|71572.4|576
1669085700000|2022-11-22 02:55:00|71605.2|71585.2|71572.5|71552.5|71610.5|71590.5|71565.3|71545.3|651
1669086000000|2022-11-22 03:00:00|71573.2|71553.2|71577.8|71557.8|71594.4|71574.4|71557.5|71537.5|678
1669086300000|2022-11-22 03:05:00|71577.7|71557.7|71576.1|71556.1|71581.2|71561.2|71569.5|71549.5|447
1669086600000|2022-11-22 03:10:00|71576.2|71556.2|71559.9|71539.9|71576.6|71556.6|71553.7|71533.7|584
1669086900000|2022-11-22 03:15:00|71559.3|71539.3|71571.2|71551.2|71583.5|71568.6|71559.3|71539.3|575
1669087200000|2022-11-22 03:20:00|71571|71551|71580.5|71560.5|71597.8|71577.8|71560.5|71544.7|614
1669087500000|2022-11-22 03:25:00|71579.2|71559.2|71560.7|71540.7|71580.7|71561.6|71545.8|71525.8|611
1669087800000|2022-11-22 03:30:00|71560.8|71540.8|71553.4|71533.4|71577|71557|71545.3|71529.4|520
1669088100000|2022-11-22 03:35:00|71553.5|71533.5|71573.9|71553.9|71577.5|71560.8|71547.2|71529.7|472
1669088400000|2022-11-22 03:40:00|71573|71553|71572.1|71552.1|71576.3|71561.4|71532.3|71518|445
1669088700000|2022-11-22 03:45:00|71572.2|71552.2|71569.8|71559.8|71581.2|71568.7|71566.8|71546.8|499
1669089000000|2022-11-22 03:50:00|71569.9|71559.9|71581|71561|71583|71568.3|71557.7|71539.8|470
1669089300000|2022-11-22 03:55:00|71580.7|71560.7|71563.3|71543.3|71584.5|71568.6|71561.2|71541.2|397
1669089600000|2022-11-22 04:00:00|71563.6|71543.6|71573.3|71553.3|71580.4|71566.1|71562.4|71542.4|385
1669089900000|2022-11-22 04:05:00|71572.3|71552.3|71588.6|71568.6|71592.3|71572.3|71560.7|71542.2|419
1669090200000|2022-11-22 04:10:00|71588.8|71568.8|71600.2|71580.2|71608.1|71588.1|71588.8|71568.8|415
1669090500000|2022-11-22 04:15:00|71601.1|71581.1|71588.7|71568.7|71602.1|71582.1|71577|71558.7|360
1669090800000|2022-11-22 04:20:00|71588.6|71568.6|71603.4|71583.4|71603.9|71583.9|71587.7|71567.7|312
1669091100000|2022-11-22 04:25:00|71603.8|71583.8|71586.7|71566.7|71604.8|71586.6|71586.6|71566.6|345
1669091400000|2022-11-22 04:30:00|71586.4|71566.4|71584.7|71564.7|71591.1|71572.7|71561.4|71541.4|484
1669091700000|2022-11-22 04:35:00|71588.2|71568.2|71583|71563|71589.6|71569.6|71570.4|71550.4|484
1669092000000|2022-11-22 04:40:00|71583.2|71563.2|71582.8|71562.8|71585.8|71565.8|71575|71555|401
1669092300000|2022-11-22 04:45:00|71583.3|71563.3|71579.3|71559.3|71585.8|71565.8|71571.3|71551.3|346
1669092600000|2022-11-22 04:50:00|71579.7|71559.7|71584|71564|71587|71567|71573.3|71553.3|307
1669092900000|2022-11-22 04:55:00|71583.9|71563.9|71575.5|71555.5|71587|71574.4|71565.6|71551.5|384
1669093200000|2022-11-22 05:00:00|71574.8|71554.8|71586.5|71566.5|71604.7|71584.7|71572.8|71552.8|578
1669093500000|2022-11-22 05:05:00|71586.6|71566.6|71589.2|71579.2|71604.3|71584.3|71583.8|71563.8|557
1669093800000|2022-11-22 05:10:00|71589|71579|71588.9|71568.9|71601.6|71582.6|71577.6|71557.6|542
1669094100000|2022-11-22 05:15:00|71589|71569|71587.5|71567.5|71602.8|71582.8|71577.1|71557.1|444
1669094400000|2022-11-22 05:20:00|71587|71567|71599.9|71579.9|71599.9|71579.9|71578.7|71558.7|516
1669094700000|2022-11-22 05:25:00|71599.5|71579.5|71596.8|71576.8|71606.2|71587.3|71585|71565|461
1669095000000|2022-11-22 05:30:00|71596.9|71576.9|71604.7|71584.7|71615.5|71595.5|71592.8|71572.8|546
1669095300000|2022-11-22 05:35:00|71604.9|71584.9|71623.8|71603.8|71627.7|71607.7|71591.9|71572.2|544
1669095600000|2022-11-22 05:40:00|71624.2|71604.2|71622.5|71602.5|71629.7|71609.7|71609.1|71589.1|564
1669095900000|2022-11-22 05:45:00|71622.6|71602.6|71620.2|71600.2|71630.5|71610.5|71609.6|71589.6|565
1669096200000|2022-11-22 05:50:00|71620.9|71600.9|71616.6|71596.6|71656.8|71636.8|71608.8|71588.8|571
1669096500000|2022-11-22 05:55:00|71615.9|71595.9|71629.1|71609.1|71643.8|71623.8|71613.7|71593.7|633
1669096800000|2022-11-22 06:00:00|71629.3|71609.3|71606.4|71586.4|71631.7|71611.7|71597.3|71577.3|548
1669097100000|2022-11-22 06:05:00|71606.2|71586.2|71592.7|71572.7|71608.5|71591.5|71581.5|71561.5|473
1669097400000|2022-11-22 06:10:00|71594.9|71574.9|71597.9|71577.9|71606.5|71589.1|71590.5|71570.5|578
1669097700000|2022-11-22 06:15:00|71597.8|71577.8|71604.5|71584.5|71608|71588|71587.5|71572.3|547
1669098000000|2022-11-22 06:20:00|71603.8|71583.8|71631.5|71611.5|71648.5|71628.5|71595.8|71575.8|606
1669098300000|2022-11-22 06:25:00|71631.9|71611.9|71672.8|71652.8|71678.7|71660|71631.6|71611.6|583
1669098600000|2022-11-22 06:30:00|71673|71653|71692.3|71672.3|71714.6|71694.6|71664.3|71644.3|639
1669098900000|2022-11-22 06:35:00|71692.4|71672.4|71663|71643|71692.9|71672.9|71648.1|71633.4|598
1669099200000|2022-11-22 06:40:00|71663.2|71643.2|71645.9|71625.9|71663.2|71643.2|71623.9|71603.9|586
1669099500000|2022-11-22 06:45:00|71645.8|71625.8|71659.5|71639.5|71667.9|71647.9|71632.2|71612.2|620
1669099800000|2022-11-22 06:50:00|71658.3|71638.3|71651.2|71631.2|71664|71644|71635.5|71617.9|551
1669100100000|2022-11-22 06:55:00|71651.4|71631.4|71663.5|71643.5|71670.9|71650.9|71646.2|71626.2|551
1669100400000|2022-11-22 07:00:00|71663.3|71643.3|71684.7|71664.7|71691.4|71671.4|71661.2|71641.2|542
1669100700000|2022-11-22 07:05:00|71684.5|71664.5|71687.7|71667.7|71706.2|71688.4|71665.3|71645.3|596
1669101000000|2022-11-22 07:10:00|71687.8|71667.8|71705.3|71685.3|71705.8|71685.8|71675.5|71655.5|596
1669101300000|2022-11-22 07:15:00|71705.5|71685.5|71713.9|71693.9|71714.8|71696.4|71695.6|71675.6|481
1669101600000|2022-11-22 07:20:00|71713.8|71693.8|71712.1|71692.1|71736.5|71717|71697.2|71677.2|623
1669101900000|2022-11-22 07:25:00|71711.3|71691.3|71704.4|71684.4|71715.9|71695.9|71694|71674|594
1669102200000|2022-11-22 07:30:00|71704.2|71684.2|71651.4|71631.4|71713.1|71693.1|71644.8|71631|571
1669102500000|2022-11-22 07:35:00|71651.7|71631.7|71677.2|71657.2|71687.6|71667.6|71646.3|71626.3|549
1669102800000|2022-11-22 07:40:00|71677.3|71657.3|71663.9|71643.9|71694.4|71674.4|71658.2|71642|595
1669103100000|2022-11-22 07:45:00|71663.8|71643.8|71649.4|71629.4|71664.1|71645.5|71642.1|71624|593
1669103400000|2022-11-22 07:50:00|71649.8|71629.8|71633.5|71613.5|71654.5|71639.2|71622.8|71602.8|577
1669103700000|2022-11-22 07:55:00|71631.5|71611.5|71623.3|71603.3|71646.2|71626.2|71609.3|71593.9|602
1669104000000|2022-11-22 08:00:00|71622.9|71602.9|71630.7|71610.7|71642.6|71627.5|71615.1|71595.1|689
1669104300000|2022-11-22 08:05:00|71630.5|71610.5|71637.7|71617.7|71649.8|71635.5|71622.1|71602.1|657
1669104600000|2022-11-22 08:10:00|71638.1|71618.1|71598.1|71578.1|71648.1|71628.1|71597.1|71577.1|647
1669104900000|2022-11-22 08:15:00|71598.2|71578.2|71554.8|71544.8|71603.5|71583.5|71554.5|71539.5|625
1669105200000|2022-11-22 08:20:00|71554.7|71544.7|71545.6|71525.6|71572.3|71555.5|71511.9|71497.2|676
1669105500000|2022-11-22 08:25:00|71545.7|71525.7|71413.5|71393.5|71546.4|71531.6|71364.8|71344.8|782
1669105800000|2022-11-22 08:30:00|71411.7|71391.7|71436.5|71416.5|71445.7|71425.7|71363.4|71338.1|735
1669106100000|2022-11-22 08:35:00|71440.7|71420.7|71459.4|71439.4|71467.4|71447.4|71423.4|71403.4|644
1669106400000|2022-11-22 08:40:00|71460.2|71440.2|71498|71478|71504.5|71484.5|71447.5|71427.5|670
1669106700000|2022-11-22 08:45:00|71498.1|71478.1|71420.1|71400.1|71501.8|71481.8|71411|71391|719
1669107000000|2022-11-22 08:50:00|71420.9|71400.9|71430.7|71410.7|71445.5|71425.5|71410.6|71390.6|687
1669107300000|2022-11-22 08:55:00|71430.2|71410.2|71417.5|71397.5|71443.5|71423.5|71416.4|71396.4|592
1669107600000|2022-11-22 09:00:00|71416.9|71396.9|71405.3|71385.3|71441.5|71421.5|71385.8|71365.8|750
1669107900000|2022-11-22 09:05:00|71403.4|71383.4|71418.7|71398.7|71420.3|71400.3|71389.4|71369.4|661
1669108200000|2022-11-22 09:10:00|71418.6|71398.6|71434.6|71414.6|71454.3|71434.3|71411|71391|592
1669108500000|2022-11-22 09:15:00|71434.5|71414.5|71451.5|71431.5|71453.6|71433.6|71411.6|71391.6|604
1669108800000|2022-11-22 09:20:00|71451.3|71431.3|71420.8|71400.8|71458.2|71438.2|71411.5|71391.5|678
1669109100000|2022-11-22 09:25:00|71421.2|71401.2|71405.6|71385.6|71431.5|71411.5|71394.5|71374.5|670
1669109400000|2022-11-22 09:30:00|71405.8|71385.8|71341.7|71321.7|71405.9|71385.9|71331.9|71311.9|717
1669109700000|2022-11-22 09:35:00|71341.6|71321.6|71355.8|71335.8|71381.2|71361.2|71329.7|71309.7|644
1669110000000|2022-11-22 09:40:00|71355.7|71335.7|71371.5|71351.5|71382.3|71362.3|71332.6|71312.6|631
1669110300000|2022-11-22 09:45:00|71372.2|71352.2|71374.7|71354.7|71388.6|71368.6|71362.6|71342.6|609
1669110600000|2022-11-22 09:50:00|71373.8|71353.8|71357.9|71337.9|71400.2|71380.2|71356.2|71336.2|599
1669110900000|2022-11-22 09:55:00|71358.4|71338.4|71410.4|71390.4|71412.6|71392.6|71358.4|71338.4|456
1669111200000|2022-11-22 10:00:00|71410.1|71390.1|71410.4|71390.4|71420.5|71400.5|71387|71367|483
1669111500000|2022-11-22 10:05:00|71410.6|71390.6|71426.9|71406.9|71430.2|71410.2|71404.2|71384.2|522
1669111800000|2022-11-22 10:10:00|71427|71407|71447.4|71427.4|71452.3|71432.3|71422.9|71402.9|424
1669112100000|2022-11-22 10:15:00|71447.3|71427.3|71420.8|71400.8|71447.3|71427.3|71418|71398|518
1669112400000|2022-11-22 10:20:00|71420.9|71400.9|71402.5|71382.5|71422.6|71402.6|71392.1|71372.1|636
1669112700000|2022-11-22 10:25:00|71402.3|71382.3|71447|71427|71451.9|71431.9|71395.9|71375.9|525
1669113000000|2022-11-22 10:30:00|71449.5|71429.5|71441.6|71421.6|71452|71432|71433.3|71413.3|527
1669113300000|2022-11-22 10:35:00|71441.5|71421.5|71432.8|71412.8|71445.6|71425.6|71428.8|71408.8|440
1669113600000|2022-11-22 10:40:00|71432.2|71412.2|71442.6|71422.6|71446.4|71432.4|71432.2|71412.2|329
1669113900000|2022-11-22 10:45:00|71442.7|71422.7|71455.2|71445.2|71463.7|71447.8|71435.3|71416.5|427
1669114200000|2022-11-22 10:50:00|71455.5|71445.5|71443.7|71423.7|71464.1|71449.3|71440.1|71420.1|440
1669114500000|2022-11-22 10:55:00|71443.6|71423.6|71436.3|71416.3|71443.6|71423.6|71429|71409|449
1669114800000|2022-11-22 11:00:00|71436.4|71416.4|71448.7|71428.7|71449|71429|71429.7|71409.7|489
1669115100000|2022-11-22 11:05:00|71448.9|71428.9|71454.4|71434.4|71456.7|71440.5|71436.6|71416.6|513
1669115400000|2022-11-22 11:10:00|71453.9|71433.9|71462.8|71442.8|71464.3|71451|71438.6|71420.2|489
1669115700000|2022-11-22 11:15:00|71462.9|71442.9|71398.3|71378.3|71464.5|71449.8|71396.9|71376.9|612
1669116000000|2022-11-22 11:20:00|71398.4|71378.4|71389.4|71369.4|71407.1|71387.1|71388.3|71368.3|627
1669116300000|2022-11-22 11:25:00|71389.3|71369.3|71388.3|71368.3|71403.1|71383.1|71384|71364|568
1669116600000|2022-11-22 11:30:00|71388.5|71368.5|71414.3|71394.3|71419.1|71399.1|71388.5|71368.5|603
1669116900000|2022-11-22 11:35:00|71414.5|71394.5|71420.4|71400.4|71424|71404|71403.9|71383.9|597
1669117200000|2022-11-22 11:40:00|71420.5|71400.5|71416.7|71396.7|71421.7|71401.7|71411.4|71391.4|479
1669117500000|2022-11-22 11:45:00|71416.8|71396.8|71421.5|71401.5|71429.6|71409.6|71415.1|71395.1|559
1669117800000|2022-11-22 11:50:00|71421.3|71401.3|71409.9|71389.9|71423.6|71403.6|71406.7|71386.7|464
1669118100000|2022-11-22 11:55:00|71410.1|71390.1|71397.1|71377.1|71412.7|71392.7|71392.2|71372.2|569
1669118400000|2022-11-22 12:00:00|71397.2|71377.2|71416.8|71396.8|71425.7|71405.7|71391.9|71371.9|601
1669118700000|2022-11-22 12:05:00|71416.4|71396.4|71384.8|71364.8|71417.7|71397.7|71384.8|71364.8|508
1669119000000|2022-11-22 12:10:00|71384.5|71364.5|71372.9|71352.9|71388.9|71368.9|71371.6|71352.2|557
1669119300000|2022-11-22 12:15:00|71373|71353|71399|71379|71411.5|71391.5|71372.9|71352.9|588
1669119600000|2022-11-22 12:20:00|71399.7|71379.7|71434.1|71414.1|71437.2|71417.2|71399.2|71379.2|570
1669119900000|2022-11-22 12:25:00|71434.2|71414.2|71423.1|71403.1|71436.3|71416.3|71411.3|71391.3|603
1669120200000|2022-11-22 12:30:00|71423.2|71403.2|71450.8|71430.8|71452.3|71432.3|71407.6|71387.6|638
1669120500000|2022-11-22 12:35:00|71451.4|71431.4|71461.2|71441.2|71463.3|71443.3|71437.1|71416.8|515
1669120800000|2022-11-22 12:40:00|71461.3|71441.3|71485.1|71465.1|71493.9|71473.9|71460.3|71440.3|536
1669121100000|2022-11-22 12:45:00|71485.2|71465.2|71484.9|71464.9|71498.5|71478.5|71477.2|71457.2|540
1669121400000|2022-11-22 12:50:00|71485.4|71465.4|71468.6|71448.6|71487.4|71467.4|71464.5|71444.5|508
1669121700000|2022-11-22 12:55:00|71468.9|71448.9|71449.5|71429.5|71477.2|71457.2|71445|71425|564
1669122000000|2022-11-22 13:00:00|71449.8|71429.8|71452.4|71432.4|71459.6|71439.6|71430.8|71410.8|700
1669122300000|2022-11-22 13:05:00|71453|71433|71434.6|71414.6|71453.2|71433.2|71409.3|71393|595
1669122600000|2022-11-22 13:10:00|71434.7|71414.7|71429|71409|71434.8|71414.8|71405.6|71385.6|604
1669122900000|2022-11-22 13:15:00|71429.1|71409.1|71427.5|71407.5|71435.5|71415.5|71413.9|71393.9|626
1669123200000|2022-11-22 13:20:00|71427.7|71407.7|71466|71446|71466.8|71446.8|71421.6|71401.6|577
1669123500000|2022-11-22 13:25:00|71466.4|71446.4|71466.5|71446.5|71475.3|71455.3|71452.1|71432.1|605
1669123800000|2022-11-22 13:30:00|71466.4|71446.4|71470.3|71450.3|71478.8|71458.8|71455.2|71436|648
1669124100000|2022-11-22 13:35:00|71469.9|71449.9|71502.7|71492.7|71516.6|71496.6|71465.7|71445.7|593
1669124400000|2022-11-22 13:40:00|71507.5|71487.5|71506.6|71486.6|71509.4|71494.1|71486.9|71467.8|616
1669124700000|2022-11-22 13:45:00|71506.4|71486.4|71498|71478|71508.7|71489.8|71486.8|71470.7|511
1669125000000|2022-11-22 13:50:00|71497.8|71477.8|71513.4|71493.4|71518|71501.7|71483.3|71469.3|526
1669125300000|2022-11-22 13:55:00|71513.5|71493.5|71521.2|71501.2|71529.8|71515.2|71507.9|71491.7|588
1669125600000|2022-11-22 14:00:00|71520.8|71500.8|71538.8|71518.8|71542.4|71522.4|71506.9|71489.4|530
1669125900000|2022-11-22 14:05:00|71538.4|71518.4|71497.3|71477.3|71539|71522.4|71495.8|71475.8|581
1669126200000|2022-11-22 14:10:00|71497.4|71477.4|71485.4|71465.4|71500.7|71484.5|71471.9|71451.9|550
1669126500000|2022-11-22 14:15:00|71485.9|71465.9|71492.1|71472.1|71503.3|71485.1|71478.9|71458.9|566
1669126800000|2022-11-22 14:20:00|71492|71472|71463.3|71443.3|71492.6|71472.6|71461.8|71441.8|555
1669127100000|2022-11-22 14:25:00|71463.4|71443.4|71432.1|71412.1|71472.8|71452.8|71428.1|71408.1|608
1669127400000|2022-11-22 14:30:00|71432.6|71412.6|71456.1|71436.1|71472.9|71452.9|71432|71412|731
1669127700000|2022-11-22 14:35:00|71456.4|71436.4|71444.6|71424.6|71458.4|71438.4|71427.5|71407.5|742
1669128000000|2022-11-22 14:40:00|71445.5|71425.5|71481.2|71461.2|71481.7|71461.7|71439.6|71419.6|748
1669128300000|2022-11-22 14:45:00|71481.1|71461.1|71454.6|71434.6|71485.2|71465.2|71453.4|71433.4|717
1669128600000|2022-11-22 14:50:00|71454.5|71434.5|71442.9|71422.9|71457.6|71437.6|71435.1|71415.1|678
1669128900000|2022-11-22 14:55:00|71443|71423|71432.5|71412.5|71443.1|71423.1|71424.7|71404.7|567
1669129200000|2022-11-22 15:00:00|71433|71413|71449.5|71429.5|71454.5|71434.5|71422.8|71402.8|686
1669129500000|2022-11-22 15:05:00|71449.4|71429.4|71447.6|71427.6|71453.1|71433.1|71438.2|71418.2|591
1669129800000|2022-11-22 15:10:00|71447.8|71427.8|71442.8|71422.8|71456.9|71436.9|71442.4|71422.4|562
1669130100000|2022-11-22 15:15:00|71440.9|71420.9|71461.1|71441.1|71468.2|71448.2|71434.3|71414.3|634
1669130400000|2022-11-22 15:20:00|71461.7|71441.7|71418.8|71398.8|71461.8|71441.8|71418.8|71398.8|486
1669130700000|2022-11-22 15:25:00|71418.5|71398.5|71406.3|71386.3|71424.2|71404.2|71406.2|71386.2|534
1669131000000|2022-11-22 15:30:00|71406|71386|71410.1|71390.1|71422.5|71402.5|71387.2|71367.2|656
1669131300000|2022-11-22 15:35:00|71410.3|71390.3|71439.9|71419.9|71442.3|71422.3|71410.3|71390.3|655
1669131600000|2022-11-22 15:40:00|71439.7|71419.7|71452.5|71432.5|71459.8|71440.2|71436|71416|601
1669131900000|2022-11-22 15:45:00|71453|71433|71452.3|71432.3|71468.9|71448.9|71447.7|71427.7|649
1669132200000|2022-11-22 15:50:00|71452.6|71432.6|71442.5|71422.5|71456.4|71436.4|71428.3|71408.3|671
1669132500000|2022-11-22 15:55:00|71442.3|71422.3|71439|71419|71455.3|71435.3|71432.6|71416.2|613
1669132800000|2022-11-22 16:00:00|71438.9|71418.9|71461.6|71441.6|71464.2|71447.2|71428.9|71410.3|655
1669133100000|2022-11-22 16:05:00|71461.7|71441.7|71471.2|71451.2|71471.9|71451.9|71459.5|71439.5|549
1669133400000|2022-11-22 16:10:00|71470.8|71450.8|71514.1|71494.1|71514.1|71494.1|71469.6|71449.6|458
1669133700000|2022-11-22 16:15:00|71513.9|71493.9|71500.3|71480.3|71519.3|71505.2|71497.9|71477.9|512
1669134000000|2022-11-22 16:20:00|71501.1|71481.1|71498.8|71478.8|71509|71489|71495.5|71475.5|528
1669134300000|2022-11-22 16:25:00|71498.5|71478.5|71498.5|71478.5|71498.5|71478.5|71486.3|71466.3|532
1669134600000|2022-11-22 16:30:00|71498.4|71478.4|71503.4|71483.4|71511|71491|71495.1|71475.1|608
1669134900000|2022-11-22 16:35:00|71503.7|71483.7|71494.3|71474.3|71513.9|71493.9|71493.6|71473.6|553
1669135200000|2022-11-22 16:40:00|71493.6|71473.6|71485.2|71465.2|71498|71478|71477.8|71457.8|580
1669135500000|2022-11-22 16:45:00|71485.6|71465.6|71477.6|71457.6|71486.3|71466.3|71477.1|71457.1|484
1669135800000|2022-11-22 16:50:00|71477.7|71457.7|71479.6|71459.6|71485.1|71465.1|71477.1|71457.1|491
1669136100000|2022-11-22 16:55:00|71479.9|71459.9|71493|71473|71494.1|71476|71479.7|71459.7|559
1669136400000|2022-11-22 17:00:00|71492.9|71472.9|71509.6|71489.6|71512.3|71492.3|71487.3|71467.3|519
1669136700000|2022-11-22 17:05:00|71509.9|71489.9|71506.7|71486.7|71514.8|71494.8|71505.1|71485.1|478
1669137000000|2022-11-22 17:10:00|71506.6|71486.6|71503.4|71483.4|71510.2|71490.2|71498.6|71478.6|484
1669137300000|2022-11-22 17:15:00|71503.1|71483.1|71504|71484|71508.4|71488.4|71497.6|71477.6|525
1669137600000|2022-11-22 17:20:00|71504.3|71484.3|71509.7|71489.7|71515.5|71495.5|71501.2|71481.2|483
1669137900000|2022-11-22 17:25:00|71509.2|71489.2|71505.7|71485.7|71514.2|71494.2|71500.2|71480.2|483
1669138200000|2022-11-22 17:30:00|71506.9|71486.9|71504.2|71484.2|71512.8|71492.8|71501.5|71481.5|444
1669138500000|2022-11-22 17:35:00|71503.9|71483.9|71503|71483|71504.7|71484.7|71497.6|71477.6|384
1669138800000|2022-11-22 17:40:00|71503.6|71483.6|71496.5|71476.5|71508.9|71488.9|71493.6|71474.2|471
1669139100000|2022-11-22 17:45:00|71496.6|71476.6|71479.4|71459.4|71498.7|71478.7|71479|71459|359
1669139400000|2022-11-22 17:50:00|71479.7|71459.7|71478.6|71458.6|71481.5|71461.5|71470.6|71450.6|301
1669139700000|2022-11-22 17:55:00|71478.7|71458.7|71460.6|71440.6|71484.1|71464.1|71457.3|71437.3|390
1669140000000|2022-11-22 18:00:00|71460.5|71440.5|71470|71450|71479.4|71459.4|71460.4|71440.4|438
1669140300000|2022-11-22 18:05:00|71469.9|71449.9|71467.1|71447.1|71476.7|71456.7|71463.6|71443.6|428
1669140600000|2022-11-22 18:10:00|71467.4|71447.4|71458.7|71438.7|71468.6|71448.6|71457.9|71437.9|415
1669140900000|2022-11-22 18:15:00|71458.6|71438.6|71465|71445|71466.5|71446.5|71455.6|71435.6|406
1669141200000|2022-11-22 18:20:00|71464.9|71444.9|71463.7|71443.7|71467.2|71447.2|71459.4|71439.4|568
1669141500000|2022-11-22 18:25:00|71463.6|71443.6|71465.1|71445.1|71467.6|71447.6|71462.2|71442.2|401
1669141800000|2022-11-22 18:30:00|71464.3|71444.3|71463.9|71443.9|71464.9|71444.9|71461.6|71441.6|322
1669142100000|2022-11-22 18:35:00|71464|71444|71458.8|71438.8|71465.6|71445.6|71451.7|71436.6|347
1669142400000|2022-11-22 18:40:00|71458.2|71438.2|71443.6|71423.6|71459|71439|71442.2|71422.6|311
1669142700000|2022-11-22 18:45:00|71443.5|71423.5|71440.8|71420.8|71451.2|71432|71440.8|71420.8|246
1669143000000|2022-11-22 18:50:00|71440.9|71420.9|71439.3|71419.3|71441.1|71421.1|71434.4|71414.4|310
1669143300000|2022-11-22 18:55:00|71438.8|71418.8|71407.8|71387.8|71439.6|71419.6|71407.8|71387.8|442
1669143600000|2022-11-22 19:00:00|71408.3|71388.3|71425.8|71405.8|71431.3|71411.3|71408.3|71388.3|390
1669143900000|2022-11-22 19:05:00|71425.9|71405.9|71432.3|71412.3|71433.6|71413.6|71424.1|71404.1|479
1669144200000|2022-11-22 19:10:00|71432.4|71412.4|71426.4|71406.4|71432.7|71412.7|71425.7|71405.7|380
1669144500000|2022-11-22 19:15:00|71426.6|71406.6|71426.9|71406.9|71429.3|71409.3|71422.8|71402.8|311
1669144800000|2022-11-22 19:20:00|71426.8|71406.8|71423|71403|71427.2|71407.2|71421.5|71401.5|315
1669145100000|2022-11-22 19:25:00|71423.1|71403.1|71428.9|71408.9|71430|71410|71421.9|71401.9|320
1669145400000|2022-11-22 19:30:00|71429.4|71409.4|71432.9|71412.9|71438.2|71422.4|71428.4|71408.4|302
1669145700000|2022-11-22 19:35:00|71432.8|71412.8|71438.6|71418.6|71438.6|71418.6|71431.6|71411.6|395
1669146000000|2022-11-22 19:40:00|71437.5|71417.5|71447.6|71427.6|71449.7|71429.7|71436|71416|446
1669146300000|2022-11-22 19:45:00|71455.2|71435.2|71425.4|71405.4|71459.1|71439.1|71418|71398|357
1669146600000|2022-11-22 19:50:00|71425.6|71405.6|71422.5|71402.5|71426.7|71406.7|71420.5|71400.5|418
1669146900000|2022-11-22 19:55:00|71422.4|71402.4|71425.1|71405.1|71427.1|71407.1|71420.8|71400.8|376
1669147200000|2022-11-22 20:00:00|71425.2|71405.2|71422.9|71402.9|71427.4|71407.4|71420.3|71400.3|437
1669147500000|2022-11-22 20:05:00|71423|71403|71422.7|71402.7|71423.6|71403.6|71418.8|71398.8|379
1669147800000|2022-11-22 20:10:00|71422.6|71402.6|71422.9|71402.9|71423.7|71403.7|71421.3|71401.3|369
1669148100000|2022-11-22 20:15:00|71422.8|71402.8|71417|71397|71423.8|71403.8|71415.3|71395.3|346
1669148400000|2022-11-22 20:20:00|71416.9|71396.9|71417.3|71397.3|71419.9|71399.9|71415.3|71395.3|339
1669148700000|2022-11-22 20:25:00|71417.2|71397.2|71415.6|71395.6|71418.1|71398.1|71415.1|71395.1|325
1669149000000|2022-11-22 20:30:00|71415.5|71395.5|71415.3|71395.3|71416.7|71396.7|71411.9|71391.9|465
1669149300000|2022-11-22 20:35:00|71415.4|71395.4|71417.5|71397.5|71417.9|71397.9|71414.8|71394.8|373
1669149600000|2022-11-22 20:40:00|71417.3|71397.3|71416.2|71396.2|71417.9|71397.9|71415.1|71395.1|477
1669149900000|2022-11-22 20:45:00|71415.9|71395.9|71416.4|71396.4|71419.1|71399.1|71415.1|71395.1|519
1669150200000|2022-11-22 20:50:00|71416.3|71396.3|71416.4|71396.4|71419.6|71399.6|71414.4|71394.4|616
1669150500000|2022-11-22 20:55:00|71416.3|71396.3|71419.6|71399.6|71420.2|71400.2|71409|71389|444
1669150800000|2022-11-22 21:00:00|71419.5|71399.5|71399.7|71379.7|71425.4|71405.4|71399.7|71379.7|460
1669151100000|2022-11-22 21:05:00|71399|71379|71398.8|71378.8|71405.6|71381.6|71395.3|71370.7|306
1669151400000|2022-11-22 21:10:00|71398.2|71378.2|71394.6|71374.6|71416.5|71385.3|71393.3|71373.3|515
1669151700000|2022-11-22 21:15:00|71394.7|71374.7|71397.2|71377.2|71405.4|71385.4|71391.3|71371.3|549
1669152000000|2022-11-22 21:20:00|71396.2|71376.2|71391.1|71371.1|71402.9|71377.9|71385|71365|353
1669152300000|2022-11-22 21:25:00|71391.2|71371.2|71381.6|71361.6|71392.9|71372.9|71380.6|71360.6|195
1669152600000|2022-11-22 21:30:00|71382.9|71362.9|71374.6|71354.6|71386.2|71362.9|71369.9|71337.7|154
1669152900000|2022-11-22 21:35:00|71375.8|71355.8|71385.6|71349.2|71394.2|71358.3|71374.6|71340.3|200
1669153200000|2022-11-22 21:40:00|71385.5|71350.2|71386.7|71353.4|71400.7|71366.1|71377.7|71339.3|227
1669153500000|2022-11-22 21:45:00|71387.5|71353|71388.3|71352.6|71404.5|71364.5|71379.1|71340.1|156
1669153800000|2022-11-22 21:50:00|71388.2|71352.9|71388.4|71353.8|71406.4|71364.9|71365.6|71331.6|220
1669154100000|2022-11-22 21:55:00|71387.9|71353.9|71397.9|71341.7|71406.3|71379.6|71381.3|71337.8|124
1669154400000|2022-11-22 22:00:00|71397.8|71342.3|71395.4|71345.8|71403.7|71348.4|71393.9|71335.1|38
1669154700000|2022-11-22 22:05:00|71396.6|71350.2|71397|71349.4|71406.4|71352|71390.3|71335.3|96
1669155000000|2022-11-22 22:10:00|71396|71352.6|71392.3|71352.7|71401.3|71353.1|71389|71340.1|105
1669155300000|2022-11-22 22:15:00|71389.6|71353.1|71395.1|71347.7|71398.8|71356|71386.1|71344.7|108
1669155600000|2022-11-22 22:20:00|71395.6|71347.5|71390.4|71354.6|71396.9|71356.2|71388|71346.3|91
1669155900000|2022-11-22 22:25:00|71390.2|71355|71398.3|71348.1|71398.3|71355.2|71389.7|71346.6|83
1669156200000|2022-11-22 22:30:00|71398.5|71348.2|71410|71362.8|71514.2|71395.2|71393.9|71347.3|216
1669156500000|2022-11-22 22:35:00|71411|71361.8|71407.5|71356.8|71423.1|71364.7|71405.4|71355.3|173
1669156800000|2022-11-22 22:40:00|71409|71355.7|71409.6|71350.8|71417|71357.5|71404|71343.4|165
1669157100000|2022-11-22 22:45:00|71412|71352.2|71403.5|71353.4|71412.5|71360.7|71400.5|71348.2|174
1669157400000|2022-11-22 22:50:00|71403.4|71353.5|71405.1|71351.2|71414|71353.6|71402.1|71348.1|121
1669157700000|2022-11-22 22:55:00|71402.8|71352.2|71430.6|71337.5|71437.4|71355.5|71402.1|71324.2|164
1669158000000|2022-11-22 23:00:00|71431|71337.9|71412.5|71350.1|71431|71360.1|71399.1|71336.4|185
1669158300000|2022-11-22 23:05:00|71414.3|71349|71420.6|71357.4|71430.6|71362.7|71403|71340.2|146
1669158600000|2022-11-22 23:10:00|71421.7|71356.4|71415.9|71366.9|71434.8|71368.4|71408|71343.1|103
1669158900000|2022-11-22 23:15:00|71412.3|71360.5|71422.7|71353.1|71435|71367.4|71412.3|71350.8|121
1669159200000|2022-11-22 23:20:00|71423.4|71353.8|71422|71364.2|71435.6|71372.7|71411.5|71350.6|96
1669159500000|2022-11-22 23:25:00|71414.9|71362.7|71412.1|71354|71425.6|71366.3|71400.6|71346.9|96
1669159800000|2022-11-22 23:30:00|71412.5|71353|71424.7|71358.3|71429.4|71365.8|71404.4|71338.4|136
1669160100000|2022-11-22 23:35:00|71424.4|71352.3|71421.9|71359.2|71424.5|71363.5|71408.4|71350.4|62
1669160400000|2022-11-22 23:40:00|71414.8|71356.4|71418.7|71349.5|71429.5|71363.1|71411.7|71349.5|57
1669160700000|2022-11-22 23:45:00|71415.4|71355.3|71390.9|71354|71431.5|71370.3|71378.1|71338.3|145
1669161000000|2022-11-22 23:50:00|71389.9|71353.4|71382.4|71362.4|71396.9|71364.8|71379.1|71349.8|93
1669161300000|2022-11-22 23:55:00|71391.2|71354.4|71378.1|71358.1|71398.4|71363.1|71375.9|71349.2|169
1669161600000|2022-11-23 00:00:00|71379|71359|71350.4|71330.4|71383.5|71363.5|71347.3|71327.3|284
1669161900000|2022-11-23 00:05:00|71350.3|71330.3|71336.4|71316.4|71351.5|71331.5|71335.5|71315.5|331
1669162200000|2022-11-23 00:10:00|71336.3|71316.3|71298.9|71278.9|71337.7|71317.7|71292|71257.1|262
1669162500000|2022-11-23 00:15:00|71299|71279|71326.7|71306.7|71327.3|71307.3|71277.3|71255.5|275
1669162800000|2022-11-23 00:20:00|71326.8|71306.8|71353.5|71333.5|71355|71335|71323.6|71295.6|312
1669163100000|2022-11-23 00:25:00|71353.3|71333.3|71357|71337|71357.3|71337.3|71346.8|71326.8|221
1669163400000|2022-11-23 00:30:00|71357.1|71337.1|71362|71342|71368.9|71348.9|71352.5|71332.5|356
1669163700000|2022-11-23 00:35:00|71360.3|71340.3|71371.1|71351.1|71373.6|71353.6|71360.3|71340.3|206
1669164000000|2022-11-23 00:40:00|71370.8|71350.8|71361.3|71341.3|71376.2|71356.2|71355.2|71335.2|331
1669164300000|2022-11-23 00:45:00|71361.4|71341.4|71368|71348|71377.8|71357.8|71355.8|71335.8|292
1669164600000|2022-11-23 00:50:00|71367.8|71347.8|71377.9|71357.9|71377.9|71357.9|71363.4|71343.4|199
1669164900000|2022-11-23 00:55:00|71378.6|71358.6|71413.5|71393.5|71422.5|71396.1|71378.4|71354.8|406
1669165200000|2022-11-23 01:00:00|71413.7|71393.7|71409.1|71389.1|71417.3|71398.1|71385.9|71363.6|591
1669165500000|2022-11-23 01:05:00|71408.9|71388.9|71428.1|71408.1|71435.5|71415.5|71402.4|71382.4|566
1669165800000|2022-11-23 01:10:00|71428.3|71408.3|71452.1|71432.1|71456.5|71436.2|71418.4|71398.4|474
1669166100000|2022-11-23 01:15:00|71460.6|71428.4|71445.2|71425.2|71463.7|71436.6|71431.7|71411.7|492
1669166400000|2022-11-23 01:20:00|71444.9|71424.9|71462.5|71442.5|71463.3|71443.3|71439.7|71419.7|754
1669166700000|2022-11-23 01:25:00|71462.6|71442.6|71463|71443|71473|71453|71432.7|71412.7|658
1669167000000|2022-11-23 01:30:00|71463.1|71443.1|71461.4|71441.4|71473.2|71453.2|71449.6|71429.6|700
1669167300000|2022-11-23 01:35:00|71461.7|71441.7|71492|71472|71516.6|71496.6|71458.3|71438.3|750
1669167600000|2022-11-23 01:40:00|71491.6|71471.6|71518.5|71498.5|71520.3|71500.3|71478.6|71458.6|692
1669167900000|2022-11-23 01:45:00|71518.4|71498.4|71533.8|71513.8|71536|71516|71494.4|71474.4|678
1669168200000|2022-11-23 01:50:00|71533.7|71513.7|71520|71500|71536.9|71516.9|71516|71496|555
1669168500000|2022-11-23 01:55:00|71520.1|71500.1|71503.9|71483.9|71522.8|71505.8|71469.5|71457|556
1669168800000|2022-11-23 02:00:00|71504|71484|71494.4|71474.4|71506.3|71486.3|71468.6|71454.7|586
1669169100000|2022-11-23 02:05:00|71494.5|71474.5|71494.6|71474.6|71509.1|71489.1|71493.2|71473.2|547
1669169400000|2022-11-23 02:10:00|71494.4|71474.4|71481.4|71471.4|71504.2|71488.4|71480.6|71469|527
1669169700000|2022-11-23 02:15:00|71481.1|71471.1|71495.5|71475.5|71500.2|71481.6|71471|71457.9|487
1669170000000|2022-11-23 02:20:00|71495.4|71475.4|71510.2|71490.2|71513.8|71497.7|71485.7|71465.8|452
1669170300000|2022-11-23 02:25:00|71509.7|71489.7|71508.6|71498.6|71529.8|71509.8|71502.2|71487.8|474
1669170600000|2022-11-23 02:30:00|71514|71494|71527.2|71517.2|71533.6|71518.6|71501.6|71486.7|480
1669170900000|2022-11-23 02:35:00|71526.9|71516.9|71507.6|71487.6|71532.5|71517.9|71507.5|71487.5|469
1669171200000|2022-11-23 02:40:00|71507.5|71487.5|71513.3|71493.3|71516|71496|71499.7|71479.7|413
1669171500000|2022-11-23 02:45:00|71512.9|71492.9|71517|71497|71523.2|71504.1|71496.9|71480.3|517
1669171800000|2022-11-23 02:50:00|71516.7|71496.7|71521.4|71501.4|71524.6|71508.8|71498.1|71482.1|448
1669172100000|2022-11-23 02:55:00|71521.2|71501.2|71480.8|71470.8|71521.2|71506.2|71479.3|71467|568
1669172400000|2022-11-23 03:00:00|71489.4|71469.4|71506.7|71486.7|71507.2|71487.2|71483.5|71469.4|555
1669172700000|2022-11-23 03:05:00|71507.9|71487.9|71516.2|71496.2|71520.5|71500.5|71496.3|71476.3|493
1669173000000|2022-11-23 03:10:00|71517|71497|71517.6|71497.6|71518|71498|71496.7|71476.7|514
1669173300000|2022-11-23 03:15:00|71517.4|71497.4|71517.1|71497.1|71519.7|71504.5|71506.2|71488.3|519
1669173600000|2022-11-23 03:20:00|71517.2|71497.2|71511.7|71491.7|71531.3|71513.2|71507.9|71490.3|480
1669173900000|2022-11-23 03:25:00|71512.2|71492.2|71519.8|71499.8|71523.9|71507.8|71510|71492.2|348
1669174200000|2022-11-23 03:30:00|71519.7|71499.7|71506.3|71486.3|71522.9|71506.4|71498.1|71483.2|382
1669174500000|2022-11-23 03:35:00|71506|71486|71536.7|71516.7|71538.2|71522.9|71500.8|71481|335
1669174800000|2022-11-23 03:40:00|71536.8|71516.8|71524.8|71504.8|71536.9|71516.9|71514.7|71494.7|409
1669175100000|2022-11-23 03:45:00|71524.9|71504.9|71541.9|71521.9|71551.3|71531.3|71510.5|71495.8|502
1669175400000|2022-11-23 03:50:00|71542|71522|71590.6|71570.6|71619.2|71599.2|71542|71522|587
1669175700000|2022-11-23 03:55:00|71590.3|71570.3|71626.8|71606.8|71644.6|71624.6|71584.5|71569.3|457
1669176000000|2022-11-23 04:00:00|71626.7|71606.7|71646.6|71626.6|71647.2|71632.8|71626.7|71606.7|441
1669176300000|2022-11-23 04:05:00|71646.4|71636.4|71658.4|71638.4|71684|71664|71646.4|71633.3|486
1669176600000|2022-11-23 04:10:00|71658.5|71638.5|71654|71634|71683.5|71663.5|71629.1|71609.1|494
1669176900000|2022-11-23 04:15:00|71654.1|71634.1|71636.3|71616.3|71657.5|71637.5|71611.7|71591.7|418
1669177200000|2022-11-23 04:20:00|71636.9|71616.9|71662.5|71642.5|71677.2|71657.2|71636.9|71616.9|403
1669177500000|2022-11-23 04:25:00|71662.4|71642.4|71666.8|71646.8|71673.1|71653.1|71657.1|71637.4|392
1669177800000|2022-11-23 04:30:00|71666.6|71646.6|71638.1|71618.1|71667.4|71647.4|71636|71616|430
1669178100000|2022-11-23 04:35:00|71637.4|71617.4|71614.8|71594.8|71639.8|71619.8|71613.7|71593.7|373
1669178400000|2022-11-23 04:40:00|71614.5|71594.5|71615.3|71595.3|71626.8|71606.8|71599.5|71579.5|380
1669178700000|2022-11-23 04:45:00|71615.2|71595.2|71634|71614|71640.2|71620.2|71612.1|71593.7|358
1669179000000|2022-11-23 04:50:00|71634.1|71614.1|71636.1|71616.1|71641.2|71621.2|71614.6|71594.6|398
1669179300000|2022-11-23 04:55:00|71636|71616|71633.8|71613.8|71637.7|71623.3|71625.4|71605.4|349
1669179600000|2022-11-23 05:00:00|71634|71614|71632.9|71612.9|71657|71637|71608.7|71588.7|627
1669179900000|2022-11-23 05:05:00|71633|71613|71608.4|71598.4|71633.9|71613.9|71603.9|71591.8|455
1669180200000|2022-11-23 05:10:00|71608.8|71598.8|71626.6|71606.6|71639.2|71623.6|71608.8|71593.6|513
1669180500000|2022-11-23 05:15:00|71626.5|71606.5|71629.1|71609.1|71631.1|71611.1|71606.2|71591.5|431
1669180800000|2022-11-23 05:20:00|71629|71609|71584.5|71564.5|71629.3|71609.3|71583|71563|457
1669181100000|2022-11-23 05:25:00|71583.8|71563.8|71570.6|71550.6|71592.2|71572.2|71567.1|71547.1|517
1669181400000|2022-11-23 05:30:00|71568.7|71548.7|71606.4|71586.4|71613.8|71593.8|71559.9|71545.4|559
1669181700000|2022-11-23 05:35:00|71606.3|71586.3|71601.1|71581.1|71608|71591|71591.7|71571.7|454
1669182000000|2022-11-23 05:40:00|71601.2|71581.2|71586|71566|71607.9|71587.9|71585.6|71565.6|459
1669182300000|2022-11-23 05:45:00|71585.8|71565.8|71568.2|71548.2|71589.1|71571.3|71558.9|71546|521
1669182600000|2022-11-23 05:50:00|71568.3|71548.3|71538.6|71518.6|71573.4|71553.4|71527.9|71510.9|594
1669182900000|2022-11-23 05:55:00|71538.8|71518.8|71552.2|71532.2|71561.1|71541.1|71538.1|71518.1|537
1669183200000|2022-11-23 06:00:00|71552|71532|71547.3|71527.3|71553.8|71533.8|71531.9|71511.9|519
1669183500000|2022-11-23 06:05:00|71547|71527|71562.5|71542.5|71579.8|71559.8|71546|71526|505
1669183800000|2022-11-23 06:10:00|71562.6|71542.6|71565.3|71545.3|71578.7|71560.7|71554.4|71541.7|440
1669184100000|2022-11-23 06:15:00|71565.2|71545.2|71579.4|71559.4|71580.3|71560.3|71563.3|71543.3|487
1669184400000|2022-11-23 06:20:00|71578.5|71558.5|71589.6|71569.6|71592.4|71573.4|71556.8|71542.4|464
1669184700000|2022-11-23 06:25:00|71589.7|71569.7|71599.9|71579.9|71621.9|71601.9|71583.3|71563.3|550
1669185000000|2022-11-23 06:30:00|71600|71580|71580.9|71560.9|71601.5|71581.5|71571.8|71557.1|415
1669185300000|2022-11-23 06:35:00|71581.3|71561.3|71598.6|71578.6|71601.5|71581.5|71578.6|71558.6|533
1669185600000|2022-11-23 06:40:00|71598.7|71578.7|71559.2|71539.2|71598.9|71578.9|71551.9|71533.9|415
1669185900000|2022-11-23 06:45:00|71559.1|71539.1|71533.3|71513.3|71568.3|71548.3|71533.3|71513.3|554
1669186200000|2022-11-23 06:50:00|71532.9|71512.9|71528.6|71508.6|71536|71516|71501.6|71481.6|530
1669186500000|2022-11-23 06:55:00|71529.1|71509.1|71554.2|71534.2|71554.5|71535.1|71523.1|71503.1|570
1669186800000|2022-11-23 07:00:00|71554.3|71534.3|71545.5|71525.5|71554.4|71534.4|71525.5|71505.5|552
1669187100000|2022-11-23 07:05:00|71546.2|71526.2|71552.4|71532.4|71560.8|71545|71538.8|71518.8|497
1669187400000|2022-11-23 07:10:00|71551.7|71531.7|71536.9|71516.9|71563.4|71547.7|71532.4|71514.3|523
1669187700000|2022-11-23 07:15:00|71537.4|71517.4|71538.1|71528.1|71564.4|71544.4|71530.1|71514.3|521
1669188000000|2022-11-23 07:20:00|71538|71528|71557.9|71537.9|71576.1|71556.1|71538|71524.1|521
1669188300000|2022-11-23 07:25:00|71561.3|71541.3|71561.4|71541.4|71582.7|71568|71554.2|71534.2|485
1669188600000|2022-11-23 07:30:00|71560.3|71540.3|71540.1|71520.1|71582.7|71562.7|71539.4|71519.4|564
1669188900000|2022-11-23 07:35:00|71540|71520|71549.7|71529.7|71552.4|71532.4|71529.6|71514.1|515
1669189200000|2022-11-23 07:40:00|71549.5|71529.5|71541.5|71521.5|71557.5|71537.5|71536.4|71516.4|469
1669189500000|2022-11-23 07:45:00|71539.7|71519.7|71518.3|71498.3|71539.7|71522.3|71505.1|71489.5|574
1669189800000|2022-11-23 07:50:00|71518.5|71498.5|71524.7|71504.7|71542.5|71527.8|71512|71498.4|543
1669190100000|2022-11-23 07:55:00|71524.8|71504.8|71534.4|71514.4|71542.5|71523.7|71522.7|71503|531
1669190400000|2022-11-23 08:00:00|71534.3|71514.3|71553.9|71533.9|71568.2|71550.8|71527.5|71507.5|526
1669190700000|2022-11-23 08:05:00|71554|71534|71552.3|71542.3|71561.4|71542.7|71547.2|71531.2|500
1669191000000|2022-11-23 08:10:00|71557.5|71537.5|71538.1|71518.1|71557.8|71542.9|71530.4|71515.2|496
1669191300000|2022-11-23 08:15:00|71536.5|71516.5|71573.4|71553.4|71573.6|71559.2|71534|71514|573
1669191600000|2022-11-23 08:20:00|71573.3|71553.3|71593.7|71573.7|71594|71576.7|71561.9|71541.9|487
1669191900000|2022-11-23 08:25:00|71593.6|71573.6|71594.5|71574.5|71599.8|71579.8|71577.3|71563.2|464
1669192200000|2022-11-23 08:30:00|71593.9|71573.9|71616.7|71596.7|71616.7|71596.7|71585.9|71568.4|508
1669192500000|2022-11-23 08:35:00|71616.6|71596.6|71633.3|71613.3|71636.1|71616.1|71608.6|71588.6|603
1669192800000|2022-11-23 08:40:00|71633.8|71613.8|71643.4|71633.4|71653.7|71633.7|71632.6|71612.6|513
1669193100000|2022-11-23 08:45:00|71643.5|71633.5|71639.4|71629.4|71645|71633.5|71625.4|71607.7|463
1669193400000|2022-11-23 08:50:00|71644.1|71624.1|71642.8|71622.8|71653.9|71637.1|71634|71618.1|467
1669193700000|2022-11-23 08:55:00|71643.2|71623.2|71647.6|71627.6|71652.8|71632.8|71615.5|71601|521
1669194000000|2022-11-23 09:00:00|71647.3|71627.3|71649.9|71629.9|71650.9|71633.9|71631.7|71615.3|524
1669194300000|2022-11-23 09:05:00|71649.4|71629.4|71622.3|71602.3|71652.3|71634.6|71616.8|71602.3|502
1669194600000|2022-11-23 09:10:00|71622.5|71602.5|71584.2|71564.2|71622.5|71605.8|71562.1|71548.1|534
1669194900000|2022-11-23 09:15:00|71587.2|71567.2|71612.6|71592.6|71618.1|71599.6|71575|71558.6|525
1669195200000|2022-11-23 09:20:00|71612.7|71592.7|71624.8|71604.8|71629.3|71609.3|71599.8|71579.8|509
1669195500000|2022-11-23 09:25:00|71625.4|71605.4|71648|71628|71650.3|71630.3|71620.4|71600.4|474
1669195800000|2022-11-23 09:30:00|71648.1|71628.1|71626.9|71616.9|71648.1|71628.1|71617.9|71597.9|436
1669196100000|2022-11-23 09:35:00|71627|71617|71627.1|71607.1|71635.4|71618.2|71610.8|71590.8|444
1669196400000|2022-11-23 09:40:00|71627.2|71607.2|71594|71574|71627.2|71607.2|71593.9|71573.9|465
1669196700000|2022-11-23 09:45:00|71593.9|71573.9|71605.8|71585.8|71608.4|71594.3|71585.4|71565.4|440
1669197000000|2022-11-23 09:50:00|71606.3|71586.3|71602.1|71582.1|71612|71593.8|71596.4|71581.4|310
1669197300000|2022-11-23 09:55:00|71601.9|71581.9|71623.5|71603.5|71627|71611.6|71600.6|71581.9|367
1669197600000|2022-11-23 10:00:00|71623.7|71603.7|71638.2|71618.2|71645.3|71625.3|71618.6|71598.6|395
1669197900000|2022-11-23 10:05:00|71639.9|71619.9|71619.2|71599.2|71639.9|71619.9|71617.4|71597.4|290
1669198200000|2022-11-23 10:10:00|71619.1|71599.1|71641.9|71621.9|71642.5|71622.5|71618.4|71598.4|375
1669198500000|2022-11-23 10:15:00|71633.2|71613.2|71646.5|71626.5|71647|71627|71631.2|71611.2|407
1669198800000|2022-11-23 10:20:00|71646.6|71626.6|71638.7|71618.7|71659.1|71644.3|71633.2|71618|385
1669199100000|2022-11-23 10:25:00|71638.8|71618.8|71646.9|71626.9|71649.8|71632.8|71635|71618.7|378
1669199400000|2022-11-23 10:30:00|71646.8|71626.8|71649.7|71629.7|71651.2|71632.2|71637.7|71621.6|344
1669199700000|2022-11-23 10:35:00|71649.8|71629.8|71676|71656|71686|71666|71648.7|71628.7|374
1669200000000|2022-11-23 10:40:00|71676.3|71656.3|71669.7|71649.7|71685.7|71665.7|71664.7|71644.7|461
1669200300000|2022-11-23 10:45:00|71669.6|71649.6|71674.5|71654.5|71674.7|71654.7|71666.1|71646.1|323
1669200600000|2022-11-23 10:50:00|71674.6|71654.6|71675.7|71655.7|71681.7|71667.7|71673.2|71654.3|357
1669200900000|2022-11-23 10:55:00|71675.8|71655.8|71674.1|71654.1|71678|71663.2|71668.9|71652.2|278
1669201200000|2022-11-23 11:00:00|71673.9|71653.9|71660.2|71650.2|71674.1|71659|71658.5|71642.7|318
1669201500000|2022-11-23 11:05:00|71660.1|71650.1|71661.6|71641.6|71675.6|71655.6|71654.6|71640.8|478
1669201800000|2022-11-23 11:10:00|71661.8|71641.8|71681.9|71661.9|71686.9|71673.8|71656.3|71641.7|439
1669202100000|2022-11-23 11:15:00|71682.1|71662.1|71707.4|71697.4|71712.8|71698.3|71676.5|71659.3|467
1669202400000|2022-11-23 11:20:00|71707.8|71697.8|71708.4|71698.4|71720.8|71706.4|71706.9|71692.3|317
1669202700000|2022-11-23 11:25:00|71708.3|71698.3|71709.8|71699.8|71718.9|71702.9|71706.7|71691.9|305
1669203000000|2022-11-23 11:30:00|71710.1|71700.1|71739.2|71719.2|71751.1|71731.1|71710|71700|464
1669203300000|2022-11-23 11:35:00|71739.1|71719.1|71751.1|71731.1|71758|71743|71738.7|71718.7|378
1669203600000|2022-11-23 11:40:00|71751.2|71731.2|71754.7|71734.7|71772.5|71757.2|71742.4|71727.2|440
1669203900000|2022-11-23 11:45:00|71754.5|71734.5|71749.3|71729.3|71758.3|71738.3|71742.9|71727.9|418
1669204200000|2022-11-23 11:50:00|71749.2|71729.2|71740|71720|71750.2|71735|71736.6|71718.5|477
1669204500000|2022-11-23 11:55:00|71739.7|71719.7|71742.4|71722.4|71746.9|71726.9|71723.8|71708.2|498
1669204800000|2022-11-23 12:00:00|71741.1|71721.1|71734.3|71714.3|71750.9|71730.9|71733.3|71713.3|492
1669205100000|2022-11-23 12:05:00|71735.7|71715.7|71732.1|71712.1|71738.9|71724.1|71731.9|71711.9|371
1669205400000|2022-11-23 12:10:00|71732.2|71712.2|71723.5|71703.5|71733.5|71717.9|71722.3|71702.5|381
1669205700000|2022-11-23 12:15:00|71723.6|71703.6|71719.4|71699.4|71725.8|71705.8|71716.4|71696.4|355
1669206000000|2022-11-23 12:20:00|71719.8|71699.8|71719.4|71699.4|71724.3|71704.3|71716.4|71696.4|406
1669206300000|2022-11-23 12:25:00|71719.1|71699.1|71714.4|71694.4|71727.1|71711.1|71712.7|71692.7|418
1669206600000|2022-11-23 12:30:00|71714.1|71694.1|71694.6|71674.6|71714.8|71694.8|71688.3|71668.3|398
1669206900000|2022-11-23 12:35:00|71694.4|71674.4|71694.8|71674.8|71699.3|71679.3|71682.7|71662.7|518
1669207200000|2022-11-23 12:40:00|71694.7|71674.7|71723.4|71703.4|71723.8|71703.8|71692.5|71672.5|463
1669207500000|2022-11-23 12:45:00|71723.2|71703.2|71726.8|71706.8|71736.5|71716.5|71721.1|71701.1|420
1669207800000|2022-11-23 12:50:00|71726.9|71706.9|71741.3|71721.3|71741.7|71723|71722.9|71705.9|370
1669208100000|2022-11-23 12:55:00|71741.5|71721.5|71739.4|71719.4|71751.1|71734.6|71736.1|71718|475
1669208400000|2022-11-23 13:00:00|71739.2|71719.2|71750.2|71730.2|71752.4|71733.9|71732.7|71718.6|544
1669208700000|2022-11-23 13:05:00|71750.1|71730.1|71753.7|71733.7|71756.6|71741.8|71741.2|71726.1|497
1669209000000|2022-11-23 13:10:00|71753.6|71733.6|71742.6|71722.6|71756.8|71741.8|71741.7|71721.7|541
1669209300000|2022-11-23 13:15:00|71743.3|71723.3|71765.6|71745.6|71765.6|71745.6|71740.3|71723.2|503
1669209600000|2022-11-23 13:20:00|71765.3|71745.3|71780.7|71760.7|71787.5|71767.5|71763.3|71743.3|607
1669209900000|2022-11-23 13:25:00|71781.1|71761.1|71782.9|71762.9|71784.3|71764.3|71776.4|71756.4|458
1669210200000|2022-11-23 13:30:00|71782.8|71762.8|71745.4|71725.4|71805.3|71785.3|71731.3|71711.3|756
1669210500000|2022-11-23 13:35:00|71746.2|71726.2|71767.2|71747.2|71767.2|71750.2|71735|71715|732
1669210800000|2022-11-23 13:40:00|71767|71747|71818.2|71798.2|71818.4|71798.4|71765.9|71745.9|685
1669211100000|2022-11-23 13:45:00|71818.8|71798.8|71834.3|71814.3|71843|71824.4|71818.8|71798.8|670
1669211400000|2022-11-23 13:50:00|71834.4|71814.4|71804.6|71784.6|71834.4|71814.4|71792.5|71772.5|653
1669211700000|2022-11-23 13:55:00|71805.4|71785.4|71806.2|71786.2|71820.8|71800.8|71792.1|71772.1|651
1669212000000|2022-11-23 14:00:00|71806.3|71786.3|71793.5|71773.5|71814.1|71794.1|71786.4|71766.4|670
1669212300000|2022-11-23 14:05:00|71793.2|71773.2|71756.6|71736.6|71794.9|71775.7|71753.9|71733.9|622
1669212600000|2022-11-23 14:10:00|71756.3|71736.3|71779.9|71759.9|71780.8|71760.8|71753.4|71733.4|661
1669212900000|2022-11-23 14:15:00|71779.8|71759.8|71780.9|71760.9|71786.6|71766.6|71775.7|71755.7|605
1669213200000|2022-11-23 14:20:00|71781|71761|71795.7|71775.7|71798.5|71784.2|71777.8|71757.8|611
1669213500000|2022-11-23 14:25:00|71795.2|71775.2|71781.2|71761.2|71795.2|71778.6|71777.2|71757.2|549
1669213800000|2022-11-23 14:30:00|71780.4|71760.4|71761.2|71741.2|71785.9|71765.9|71758.2|71738.2|613
1669214100000|2022-11-23 14:35:00|71761.3|71741.3|71760|71740|71765.4|71750.5|71753.3|71733.3|597
1669214400000|2022-11-23 14:40:00|71759.8|71739.8|71781.2|71761.2|71785.5|71767.2|71759.8|71739.8|510
1669214700000|2022-11-23 14:45:00|71779.3|71759.3|71679.7|71659.7|71779.3|71759.3|71673.8|71653.8|755
1669215000000|2022-11-23 14:50:00|71679.2|71659.2|71632.8|71612.8|71683.3|71663.3|71587.5|71567.5|739
1669215300000|2022-11-23 14:55:00|71632.3|71612.3|71686.9|71666.9|71692.2|71672.2|71630.6|71610.6|765
1669215600000|2022-11-23 15:00:00|71686.2|71666.2|71703.7|71683.7|71716.7|71696.7|71683.1|71663.1|760
1669215900000|2022-11-23 15:05:00|71703.9|71683.9|71714.3|71694.3|71718.3|71698.3|71685|71665|766
1669216200000|2022-11-23 15:10:00|71715.2|71695.2|71714|71694|71724.8|71704.8|71706.7|71686.7|737
1669216500000|2022-11-23 15:15:00|71714.8|71694.8|71692.3|71672.3|71732.7|71712.7|71673.9|71661.2|691
1669216800000|2022-11-23 15:20:00|71692.5|71672.5|71692.5|71672.5|71711.9|71691.9|71691.8|71671.8|648
1669217100000|2022-11-23 15:25:00|71692.4|71672.4|71702.2|71682.2|71705|71685|71675.2|71660.5|701
1669217400000|2022-11-23 15:30:00|71701.8|71681.8|71695|71675|71705.9|71685.9|71675|71659.2|685
1669217700000|2022-11-23 15:35:00|71695.7|71675.7|71679.4|71659.4|71703.4|71683.4|71679|71659|652
1669218000000|2022-11-23 15:40:00|71679.2|71659.2|71653.1|71633.1|71679.2|71659.2|71642.7|71622.7|629
1669218300000|2022-11-23 15:45:00|71653.4|71633.4|71645.2|71625.2|71675|71655|71642.1|71622.1|707
1669218600000|2022-11-23 15:50:00|71644.3|71624.3|71649.2|71629.2|71655.3|71635.3|71625.9|71605.9|727
1669218900000|2022-11-23 15:55:00|71649.5|71629.5|71644.7|71624.7|71649.6|71633.3|71634.5|71614.5|728
1669219200000|2022-11-23 16:00:00|71644.4|71624.4|71653.7|71633.7|71659|71639|71641.6|71621.6|845
1669219500000|2022-11-23 16:05:00|71653.8|71633.8|71650.7|71630.7|71660|71640|71645.8|71625.8|821
1669219800000|2022-11-23 16:10:00|71650.9|71630.9|71625|71605|71650.9|71630.9|71623.2|71603.2|826
1669220100000|2022-11-23 16:15:00|71625.2|71605.2|71639.6|71619.6|71644.7|71624.7|71615.1|71595.1|794
1669220400000|2022-11-23 16:20:00|71640|71620|71634.9|71614.9|71640.1|71620.1|71631.5|71611.5|740
1669220700000|2022-11-23 16:25:00|71634.6|71614.6|71634.7|71614.7|71641.3|71621.3|71628.4|71608.4|658
1669221000000|2022-11-23 16:30:00|71633.5|71613.5|71624.6|71604.6|71637.5|71617.5|71624.1|71604.1|659
1669221300000|2022-11-23 16:35:00|71624.3|71604.3|71632.4|71612.4|71635.9|71615.9|71622.1|71602.1|737
1669221600000|2022-11-23 16:40:00|71632.5|71612.5|71631.2|71611.2|71643|71623|71627.4|71607.4|731
1669221900000|2022-11-23 16:45:00|71631|71611|71655.3|71635.3|71655.3|71635.3|71630.6|71610.6|673
1669222200000|2022-11-23 16:50:00|71655.2|71635.2|71667.7|71647.7|71667.9|71647.9|71645.2|71625.2|612
1669222500000|2022-11-23 16:55:00|71667.5|71647.5|71655.3|71635.3|71671.9|71651.9|71652.6|71632.6|631
1669222800000|2022-11-23 17:00:00|71655.5|71635.5|71661.4|71641.4|71663.8|71643.8|71654.4|71634.4|740
1669223100000|2022-11-23 17:05:00|71661.3|71641.3|71646.8|71626.8|71662.2|71642.2|71646.6|71626.6|555
1669223400000|2022-11-23 17:10:00|71646.7|71626.7|71644.2|71624.2|71651.6|71631.6|71638.8|71618.8|451
1669223700000|2022-11-23 17:15:00|71644.1|71624.1|71646.1|71626.1|71648|71628|71640.3|71620.3|651
1669224000000|2022-11-23 17:20:00|71646.3|71626.3|71643.6|71623.6|71647.3|71627.3|71633.2|71613.2|625
1669224300000|2022-11-23 17:25:00|71643.5|71623.5|71654.1|71634.1|71659.6|71639.6|71643.2|71623.2|598
1669224600000|2022-11-23 17:30:00|71653.8|71633.8|71650.6|71630.6|71662.8|71642.8|71649|71629|612
1669224900000|2022-11-23 17:35:00|71650.5|71630.5|71633.6|71613.6|71650.8|71630.8|71631.2|71611.2|635
1669225200000|2022-11-23 17:40:00|71633.7|71613.7|71636.6|71616.6|71642.8|71622.8|71629.5|71609.5|636
1669225500000|2022-11-23 17:45:00|71636.5|71616.5|71631|71611|71639.3|71619.3|71628.3|71608.3|641
1669225800000|2022-11-23 17:50:00|71630.8|71610.8|71636.3|71616.3|71649|71629|71629|71609|763
1669226100000|2022-11-23 17:55:00|71637.1|71617.1|71654.2|71634.2|71657.8|71637.8|71636.4|71616.4|750
1669226400000|2022-11-23 18:00:00|71654.1|71634.1|71653.5|71633.5|71658.7|71638.7|71642.4|71622.4|717
1669226700000|2022-11-23 18:05:00|71653.6|71633.6|71650.8|71630.8|71653.8|71633.8|71648.1|71628.1|649
1669227000000|2022-11-23 18:10:00|71650.7|71630.7|71659.4|71639.4|71660.6|71640.6|71649.5|71629.5|688
1669227300000|2022-11-23 18:15:00|71659.2|71639.2|71647.4|71627.4|71659.2|71639.2|71647.1|71627.1|643
1669227600000|2022-11-23 18:20:00|71647.5|71627.5|71646.1|71626.1|71648.4|71628.4|71639.9|71619.9|551
1669227900000|2022-11-23 18:25:00|71646|71626|71631.8|71611.8|71649.7|71629.7|71625.2|71605.2|624
1669228200000|2022-11-23 18:30:00|71631.3|71611.3|71638.3|71618.3|71640.8|71620.8|71626.3|71606.3|593
1669228500000|2022-11-23 18:35:00|71638.4|71618.4|71632|71612|71643.3|71623.3|71629.9|71609.9|529
1669228800000|2022-11-23 18:40:00|71631.9|71611.9|71645.7|71625.7|71651.9|71631.9|71630.9|71610.9|689
1669229100000|2022-11-23 18:45:00|71645.8|71625.8|71647.9|71627.9|71649.6|71629.6|71644.6|71624.6|563
1669229400000|2022-11-23 18:50:00|71647.8|71627.8|71678.7|71658.7|71681|71661|71647.1|71627.1|665
1669229700000|2022-11-23 18:55:00|71678.4|71658.4|71684.3|71648.8|71684.4|71664.4|71670|71648.8|610
1669230000000|2022-11-23 19:00:00|71684.9|71648.3|71561.7|71541.7|71685.1|71664.3|71559.7|71539.7|1004
1669230300000|2022-11-23 19:05:00|71561.4|71541.4|71595.6|71575.6|71603.3|71583.3|71546.8|71526.8|1047
1669230600000|2022-11-23 19:10:00|71595.3|71575.3|71597.8|71577.8|71623|71603|71583.5|71563.5|1026
1669230900000|2022-11-23 19:15:00|71599|71579|71588.3|71568.3|71600.6|71580.6|71569.7|71549.7|1009
1669231200000|2022-11-23 19:20:00|71588.2|71568.2|71550.5|71530.5|71589.6|71569.6|71546.8|71530.2|827
1669231500000|2022-11-23 19:25:00|71550.3|71530.3|71548.8|71528.8|71555|71535|71537.8|71517.8|791
1669231800000|2022-11-23 19:30:00|71549.5|71529.5|71552.5|71542.5|71557.4|71543.6|71549.3|71529.3|790
1669232100000|2022-11-23 19:35:00|71552.6|71542.6|71566.3|71546.3|71568.5|71551.8|71552.6|71535.4|770
1669232400000|2022-11-23 19:40:00|71567|71547|71548.9|71528.9|71567.1|71547.1|71547.5|71527.5|660
1669232700000|2022-11-23 19:45:00|71548.4|71528.4|71540.3|71520.3|71554|71534|71538.1|71520.2|652
1669233000000|2022-11-23 19:50:00|71540.4|71520.4|71543.7|71523.7|71547.2|71527.2|71539.2|71519.2|646
1669233300000|2022-11-23 19:55:00|71544.2|71524.2|71532.1|71512.1|71544.3|71524.3|71530.1|71510.1|759
1669233600000|2022-11-23 20:00:00|71531.8|71511.8|71540.4|71520.4|71544|71524.4|71531.8|71511.8|669
1669233900000|2022-11-23 20:05:00|71540.6|71520.6|71541.5|71521.5|71543.1|71523.1|71537|71517|652
1669234200000|2022-11-23 20:10:00|71541.2|71521.2|71531.7|71511.7|71544.4|71524.4|71525.4|71505.4|703
1669234500000|2022-11-23 20:15:00|71532.3|71512.3|71520.7|71500.7|71533.9|71513.9|71511.9|71491.9|519
1669234800000|2022-11-23 20:20:00|71521|71501|71536.4|71516.4|71538.3|71518.3|71512.9|71492.9|590
1669235100000|2022-11-23 20:25:00|71536.3|71516.3|71532.4|71512.4|71538.2|71518.2|71524.5|71504.5|570
1669235400000|2022-11-23 20:30:00|71532.2|71512.2|71531.8|71511.8|71534.9|71514.9|71528.9|71508.9|516
1669235700000|2022-11-23 20:35:00|71531.7|71511.7|71526|71506|71532.6|71512.6|71522.3|71502.3|555
1669236000000|2022-11-23 20:40:00|71526.1|71506.1|71525.6|71505.6|71536.1|71516.1|71520.4|71500.4|532
1669236300000|2022-11-23 20:45:00|71525.7|71505.7|71526.4|71506.4|71532.9|71512.9|71522.1|71502.1|658
1669236600000|2022-11-23 20:50:00|71526.5|71506.5|71525.5|71505.5|71528.3|71508.3|71522.4|71502.4|577
1669236900000|2022-11-23 20:55:00|71525.7|71505.7|71524.5|71504.5|71526.9|71506.9|71519.5|71499.5|659
1669237200000|2022-11-23 21:00:00|71524.3|71504.3|71521.2|71501.2|71524.8|71504.8|71521.2|71501.2|255
1669237500000|2022-11-23 21:05:00|71521.3|71501.3|71522.2|71502.2|71522.5|71502.5|71519.8|71499.8|290
1669237800000|2022-11-23 21:10:00|71522.3|71502.3|71524.1|71504.1|71524.6|71504.6|71522.1|71502.1|388
1669238100000|2022-11-23 21:15:00|71524|71504|71526.1|71506.1|71527.6|71507.6|71522.8|71502.8|259
1669238400000|2022-11-23 21:20:00|71525.2|71505.2|71525.4|71505.4|71526.4|71506.4|71524.8|71504.8|178
1669238700000|2022-11-23 21:25:00|71525.5|71505.5|71526.4|71506.4|71526.7|71506.7|71524.4|71504.4|258
1669239000000|2022-11-23 21:30:00|71526.3|71506.3|71526|71506|71552.7|71508.3|71522.1|71480.3|255
1669239300000|2022-11-23 21:35:00|71535|71499.5|71532.5|71501.9|71543.1|71507.8|71526.6|71492.6|115
1669239600000|2022-11-23 21:40:00|71533.7|71500.8|71527.1|71507.1|71550.7|71507.3|71526.7|71485.1|102
1669239900000|2022-11-23 21:45:00|71527.2|71507.2|71534.4|71499.7|71560.5|71507.5|71527.2|71473.1|102
1669240200000|2022-11-23 21:50:00|71532.6|71500.6|71541.5|71500.2|71544.8|71512.7|71525.2|71487.1|136
1669240500000|2022-11-23 21:55:00|71538.6|71502.4|71556.3|71503.1|71600|71518.2|71531.1|71443.6|179
1669240800000|2022-11-23 22:00:00|71556.6|71501.2|71558.5|71506.7|71570.5|71509.4|71555.6|71485.7|45
1669241100000|2022-11-23 22:05:00|71557.6|71507|71570|71494.4|71571.3|71507|71557.6|71488.3|49
1669241400000|2022-11-23 22:10:00|71563.7|71494.2|71568.2|71497.3|71573.2|71502.7|71563.6|71488.3|71
1669241700000|2022-11-23 22:15:00|71556.3|71513.5|71567.9|71493.2|71568.3|71515.6|71553.1|71492.8|64
1669242000000|2022-11-23 22:20:00|71561.3|71493|71562.6|71496.1|71580.1|71505.7|71556.6|71478.2|91
1669242300000|2022-11-23 22:25:00|71563.8|71497.7|71563.3|71496.1|71571.4|71517.5|71549.3|71487.9|74
1669242600000|2022-11-23 22:30:00|71563|71496.6|71561.5|71501.2|71567.2|71524|71543.1|71496.6|168
1669242900000|2022-11-23 22:35:00|71559|71501.3|71564.3|71501.8|71566.6|71513.8|71554.8|71496.4|80
1669243200000|2022-11-23 22:40:00|71563|71500.7|71554|71517.7|71572.6|71519.9|71552|71500.7|162
1669243500000|2022-11-23 22:45:00|71554.2|71517.6|71559.6|71516|71574|71527.5|71547.5|71502.1|200
1669243800000|2022-11-23 22:50:00|71557.1|71516.1|71555.6|71499.3|71560.4|71520.9|71546.5|71496.7|162
1669244100000|2022-11-23 22:55:00|71549.5|71506.7|71580.1|71480.1|71588.1|71508.6|71549.1|71476.9|76
1669244400000|2022-11-23 23:00:00|71579.4|71479.3|71539.4|71501.5|71579.4|71515|71529.3|71479.3|142
1669244700000|2022-11-23 23:05:00|71539.3|71503.9|71539.6|71499.9|71548.9|71515.1|71527.6|71487.4|163
1669245000000|2022-11-23 23:10:00|71541.4|71495.2|71529|71509|71541.4|71511.7|71524.2|71488.7|151
1669245300000|2022-11-23 23:15:00|71527.6|71507.6|71516.4|71496.4|71534.7|71507.6|71516.3|71488.1|183
1669245600000|2022-11-23 23:20:00|71516.5|71496.5|71496.6|71447.4|71538.5|71498|71490.7|71419.5|253
1669245900000|2022-11-23 23:25:00|71496.5|71448.1|71498.5|71440.2|71510.1|71451.3|71493.5|71409|148
1669246200000|2022-11-23 23:30:00|71493.8|71438.7|71526.6|71470.2|71527.4|71475.8|71493.5|71425.9|227
1669246500000|2022-11-23 23:35:00|71526.7|71470.3|71511.8|71467.3|71527.9|71473.6|71507.1|71460.3|244
1669246800000|2022-11-23 23:40:00|71511.6|71467.5|71503.8|71469.2|71512.4|71473.2|71501.6|71461.9|225
1669247100000|2022-11-23 23:45:00|71502.5|71468.6|71498.7|71466.7|71507|71479.1|71492.4|71463.1|128
1669247400000|2022-11-23 23:50:00|71501.6|71469.4|71501.8|71481.8|71508.4|71482.9|71492.4|71462.5|134
1669247700000|2022-11-23 23:55:00|71501.6|71481.6|71501.8|71481.8|71509.3|71489.3|71499.6|71479.6|171
1669248000000|2022-11-24 00:00:00|71502.1|71482.1|71503.9|71483.9|71506.6|71486.6|71499.8|71479.8|487
1669248300000|2022-11-24 00:05:00|71503.6|71483.6|71523.4|71503.4|71524.4|71503.8|71501.7|71481.7|395
1669248600000|2022-11-24 00:10:00|71522.9|71502.9|71557|71525.9|71559.1|71533|71522.9|71499.3|488
1669248900000|2022-11-24 00:15:00|71561.6|71532.3|71556.6|71526.3|71561.6|71536|71548.1|71518.3|260
1669249200000|2022-11-24 00:20:00|71556.8|71526.2|71552.3|71532.3|71556.9|71534.6|71547|71526.2|188
1669249500000|2022-11-24 00:25:00|71552.4|71532.4|71557.9|71537.9|71561.5|71541.5|71548.7|71524.1|268
1669249800000|2022-11-24 00:30:00|71558.3|71538.3|71532|71512|71559.3|71539.3|71532|71512|409
1669250100000|2022-11-24 00:35:00|71532.2|71512.2|71539.9|71519.9|71540.9|71520.9|71529.1|71509.1|405
1669250400000|2022-11-24 00:40:00|71539.8|71519.8|71541.2|71521.2|71542.1|71522.1|71522.2|71502.2|468
1669250700000|2022-11-24 00:45:00|71541.3|71521.3|71537.2|71517.2|71542|71522|71531.5|71511.5|381
1669251000000|2022-11-24 00:50:00|71535.7|71515.7|71542|71522|71557.8|71537.8|71535|71515|497
1669251300000|2022-11-24 00:55:00|71540|71520|71541.9|71521.9|71546.9|71526.9|71535.2|71515.2|613
1669251600000|2022-11-24 01:00:00|71541.8|71521.8|71465.3|71445.3|71541.8|71521.8|71464.6|71444.6|773
1669251900000|2022-11-24 01:05:00|71465.4|71445.4|71469.9|71449.9|71473.6|71453.6|71431.1|71411.1|634
1669252200000|2022-11-24 01:10:00|71470.5|71450.5|71485.6|71465.6|71499.4|71479.4|71469.3|71449.3|723
1669252500000|2022-11-24 01:15:00|71485.9|71465.9|71498|71478|71502.5|71482.5|71476.6|71452|611
1669252800000|2022-11-24 01:20:00|71498.1|71478.1|71499.1|71479.1|71502.9|71482.9|71478.8|71458.8|547
1669253100000|2022-11-24 01:25:00|71499.2|71479.2|71504|71484|71505.7|71485.7|71489.2|71469.2|620
1669253400000|2022-11-24 01:30:00|71503.9|71483.9|71545.8|71525.8|71553.5|71533.5|71480|71460|792
1669253700000|2022-11-24 01:35:00|71537.7|71517.7|71525.5|71505.5|71550.9|71530.9|71517.7|71497.7|698
1669254000000|2022-11-24 01:40:00|71525.1|71505.1|71454.3|71434.3|71525.2|71505.2|71453.4|71433.4|807
1669254300000|2022-11-24 01:45:00|71455.4|71435.4|71439.3|71419.3|71455.8|71435.8|71412.1|71392.1|740
1669254600000|2022-11-24 01:50:00|71438.5|71418.5|71441|71421|71468.1|71448.1|71435.3|71417.1|638
1669254900000|2022-11-24 01:55:00|71441.1|71421.1|71456.1|71436.1|71465.4|71445.4|71436.9|71421.1|665
1669255200000|2022-11-24 02:00:00|71454.3|71434.3|71475.7|71455.7|71483.9|71466.1|71454|71434|718
1669255500000|2022-11-24 02:05:00|71475.2|71455.2|71472.9|71452.9|71481.8|71461.8|71464.9|71450.8|687
1669255800000|2022-11-24 02:10:00|71472.7|71452.7|71464|71444|71475|71457.9|71452.4|71438|591
1669256100000|2022-11-24 02:15:00|71465.4|71445.4|71457.2|71447.2|71475|71455|71452.1|71437.9|651
1669256400000|2022-11-24 02:20:00|71457.1|71447.1|71487.5|71467.5|71495.3|71477.8|71455|71440.6|700
1669256700000|2022-11-24 02:25:00|71485.7|71465.7|71485.4|71465.4|71493.9|71474.7|71472.8|71456.9|637
1669257000000|2022-11-24 02:30:00|71485.6|71465.6|71481.2|71461.2|71489.8|71471.3|71462.7|71450.3|595
1669257300000|2022-11-24 02:35:00|71481.7|71461.7|71474.4|71464.4|71494.2|71477.9|71469.7|71453.1|734
1669257600000|2022-11-24 02:40:00|71474|71464|71473.7|71453.7|71486.6|71471.8|71451.1|71435.5|666
1669257900000|2022-11-24 02:45:00|71474.1|71454.1|71472.1|71452.1|71482.2|71462.2|71464.6|71444.6|590
1669258200000|2022-11-24 02:50:00|71472.2|71452.2|71445.4|71425.4|71475.5|71459.1|71437.7|71422.8|590
1669258500000|2022-11-24 02:55:00|71445.6|71425.6|71453.6|71433.6|71464|71444|71431.9|71417.3|753
1669258800000|2022-11-24 03:00:00|71453.5|71433.5|71416.2|71396.2|71453.5|71433.5|71412|71392|710
1669259100000|2022-11-24 03:05:00|71420.6|71400.6|71440.7|71430.7|71460.5|71440.5|71413.4|71398.3|712
1669259400000|2022-11-24 03:10:00|71441.8|71431.8|71465.3|71445.3|71470.1|71450.1|71435.9|71415.9|773
1669259700000|2022-11-24 03:15:00|71465.4|71445.4|71458|71438|71474.5|71454.5|71449|71429|766
1669260000000|2022-11-24 03:20:00|71458.1|71438.1|71427.3|71407.3|71459.6|71439.6|71422.2|71406.8|680
1669260300000|2022-11-24 03:25:00|71426.9|71406.9|71435|71415|71449|71429|71419|71406.1|703
1669260600000|2022-11-24 03:30:00|71435.3|71415.3|71459.3|71439.3|71465.8|71446.9|71431.1|71415.3|694
1669260900000|2022-11-24 03:35:00|71459.2|71439.2|71423.9|71413.9|71461.1|71441.1|71422.4|71407.4|650
1669261200000|2022-11-24 03:40:00|71423.8|71413.8|71427|71407|71449.4|71435.7|71416.7|71397.8|728
1669261500000|2022-11-24 03:45:00|71426.6|71406.6|71424.1|71404.1|71433.7|71413.7|71407.3|71393.4|670
1669261800000|2022-11-24 03:50:00|71424.2|71404.2|71375.4|71365.4|71427.9|71413.9|71373.1|71360.5|658
1669262100000|2022-11-24 03:55:00|71375.3|71365.3|71372.8|71352.8|71393.7|71378.5|71347.5|71327.5|828
1669262400000|2022-11-24 04:00:00|71372.7|71352.7|71391.8|71371.8|71397.4|71378.4|71356.7|71336.7|745
1669262700000|2022-11-24 04:05:00|71391.3|71371.3|71435.2|71415.2|71438.2|71420.6|71385.8|71367.7|682
1669263000000|2022-11-24 04:10:00|71434.6|71414.6|71425.3|71415.3|71448.6|71434.5|71420.5|71401.9|645
1669263300000|2022-11-24 04:15:00|71425.6|71415.6|71442.3|71432.3|71455.8|71440.5|71424.5|71410.6|509
1669263600000|2022-11-24 04:20:00|71442.2|71432.2|71447.8|71427.8|71454.3|71438.8|71437.5|71425.3|429
1669263900000|2022-11-24 04:25:00|71447.7|71427.7|71437.8|71417.8|71448.3|71433.5|71423.6|71407.1|431
1669264200000|2022-11-24 04:30:00|71437.9|71417.9|71451.2|71431.2|71455|71440.8|71433.3|71416.2|499
1669264500000|2022-11-24 04:35:00|71450.3|71430.3|71446|71426|71457.4|71442.5|71437|71417|442
1669264800000|2022-11-24 04:40:00|71445.9|71425.9|71444|71434|71449.4|71434.2|71438.2|71419.6|423
1669265100000|2022-11-24 04:45:00|71444.6|71434.6|71436.5|71416.5|71449.6|71434.6|71419.1|71403.1|588
1669265400000|2022-11-24 04:50:00|71436.3|71416.3|71425.4|71405.4|71439.6|71424.4|71415.6|71401.3|519
1669265700000|2022-11-24 04:55:00|71425.3|71405.3|71422.6|71412.6|71436.7|71420.9|71416.2|71400.6|477
1669266000000|2022-11-24 05:00:00|71427.1|71407.1|71423.1|71413.1|71428.6|71413.7|71408.8|71393.3|589
1669266300000|2022-11-24 05:05:00|71423|71413|71429.8|71419.8|71440.7|71424.2|71418.7|71403.4|580
1669266600000|2022-11-24 05:10:00|71429.3|71419.3|71444.8|71424.8|71449|71434.8|71427.8|71412.6|566
1669266900000|2022-11-24 05:15:00|71440.3|71430.3|71433.9|71413.9|71449.4|71436.6|71424.4|71408.9|580
1669267200000|2022-11-24 05:20:00|71433.8|71413.8|71430.6|71420.6|71451.7|71439.6|71427.8|71412.3|475
1669267500000|2022-11-24 05:25:00|71435.6|71415.6|71424.2|71404.2|71435.6|71418.8|71415.2|71399.5|549
1669267800000|2022-11-24 05:30:00|71424.5|71404.5|71421.5|71401.5|71438.3|71418.9|71416.8|71399.5|654
1669268100000|2022-11-24 05:35:00|71421.6|71401.6|71382.5|71362.5|71425.8|71405.8|71373.4|71353.4|714
1669268400000|2022-11-24 05:40:00|71382.8|71362.8|71425.9|71405.9|71432.7|71412.7|71379.6|71359.6|605
1669268700000|2022-11-24 05:45:00|71426|71406|71419.5|71399.5|71437|71417|71401.2|71381.2|651
1669269000000|2022-11-24 05:50:00|71419.7|71399.7|71416.2|71396.2|71422.1|71407.1|71401.5|71381.5|728
1669269300000|2022-11-24 05:55:00|71416.5|71396.5|71408.5|71388.5|71422.1|71402.5|71403.1|71384.5|756
1669269600000|2022-11-24 06:00:00|71408.6|71388.6|71414.8|71394.8|71417.2|71397.2|71395.1|71375.1|717
1669269900000|2022-11-24 06:05:00|71414.9|71394.9|71456|71436|71458.4|71442.2|71410|71393.1|650
1669270200000|2022-11-24 06:10:00|71455.9|71435.9|71437.7|71417.7|71457.6|71437.6|71431.6|71411.6|580
1669270500000|2022-11-24 06:15:00|71437.8|71417.8|71450.4|71430.4|71456.3|71436.3|71430.1|71410.1|566
1669270800000|2022-11-24 06:20:00|71450.3|71430.3|71455.1|71435.1|71459.7|71444.2|71449.1|71429.1|573
1669271100000|2022-11-24 06:25:00|71455|71435|71480.9|71460.9|71487.2|71472.2|71448.9|71428.9|641
1669271400000|2022-11-24 06:30:00|71480.7|71460.7|71476.7|71456.7|71497|71479.8|71461|71443.7|642
1669271700000|2022-11-24 06:35:00|71476.5|71456.5|71473.5|71453.5|71494.4|71477.7|71471.1|71453.5|594
1669272000000|2022-11-24 06:40:00|71473.8|71453.8|71467.2|71447.2|71485.5|71468.4|71459.1|71439.1|626
1669272300000|2022-11-24 06:45:00|71467.1|71447.1|71421.3|71401.3|71480.1|71460.1|71421.3|71401.3|685
1669272600000|2022-11-24 06:50:00|71420.7|71400.7|71451.5|71431.5|71462.4|71442.4|71420.7|71400.7|713
1669272900000|2022-11-24 06:55:00|71451.6|71431.6|71445.3|71435.3|71461.9|71442.3|71443.3|71425.1|609
1669273200000|2022-11-24 07:00:00|71444.6|71434.6|71443.9|71433.9|71462.5|71442.5|71439.6|71423.5|634
1669273500000|2022-11-24 07:05:00|71443.7|71433.7|71445.4|71425.4|71461.2|71442.1|71437.8|71417.8|731
1669273800000|2022-11-24 07:10:00|71445.1|71425.1|71450.8|71430.8|71460.4|71440.4|71436.7|71416.7|759
1669274100000|2022-11-24 07:15:00|71451.1|71431.1|71484.8|71464.8|71487.1|71467.1|71442.3|71426.8|665
1669274400000|2022-11-24 07:20:00|71484.9|71464.9|71495|71475|71508.6|71488.6|71475.9|71460.1|648
1669274700000|2022-11-24 07:25:00|71495.1|71475.1|71507.7|71487.7|71522.6|71502.6|71482.6|71467.4|705
1669275000000|2022-11-24 07:30:00|71507.8|71487.8|71541.8|71521.8|71542.6|71528.1|71499.9|71483.8|742
1669275300000|2022-11-24 07:35:00|71541.9|71521.9|71539.1|71529.1|71560.4|71542.6|71535.1|71516.5|715
1669275600000|2022-11-24 07:40:00|71539.2|71529.2|71505.6|71495.6|71544.5|71530.3|71505.4|71491.3|768
1669275900000|2022-11-24 07:45:00|71505.7|71495.7|71516.8|71496.8|71553.8|71533.8|71503.1|71483.1|779
1669276200000|2022-11-24 07:50:00|71516.4|71496.4|71526.4|71506.4|71527.1|71510.2|71511.7|71495.6|570
1669276500000|2022-11-24 07:55:00|71526.5|71506.5|71554.1|71544.1|71560.4|71548.4|71521.9|71506.1|680
1669276800000|2022-11-24 08:00:00|71554.3|71544.3|71581.8|71571.8|71587.4|71573.9|71554|71538.1|843
1669277100000|2022-11-24 08:05:00|71581.7|71571.7|71559.4|71539.4|71588.5|71574.6|71559.4|71539.4|700
1669277400000|2022-11-24 08:10:00|71558.9|71538.9|71527.6|71507.6|71567|71547|71514.2|71498.4|745
1669277700000|2022-11-24 08:15:00|71527.7|71507.7|71523.7|71503.7|71553.5|71535.2|71512.4|71496.1|804
1669278000000|2022-11-24 08:20:00|71524.7|71504.7|71546.9|71526.9|71549.6|71534.8|71513.1|71495.8|807
1669278300000|2022-11-24 08:25:00|71546.7|71526.7|71522.6|71502.6|71564.2|71544.2|71521.4|71501.4|879
1669278600000|2022-11-24 08:30:00|71521.9|71501.9|71499.1|71479.1|71532.6|71515.9|71491|71475.7|710
1669278900000|2022-11-24 08:35:00|71498.4|71478.4|71493.1|71473.1|71504.4|71484.4|71478.6|71458.6|816
1669279200000|2022-11-24 08:40:00|71493|71473|71495.6|71475.6|71503.5|71484.2|71473.4|71458.5|773
1669279500000|2022-11-24 08:45:00|71495.5|71475.5|71482.1|71462.1|71501|71481|71474|71459|680
1669279800000|2022-11-24 08:50:00|71481.7|71461.7|71482.5|71462.5|71498.4|71478.4|71477.2|71457.2|806
1669280100000|2022-11-24 08:55:00|71482.4|71462.4|71486.2|71466.2|71490.8|71470.8|71480|71460|659
1669280400000|2022-11-24 09:00:00|71485.1|71465.1|71449.5|71429.5|71485.1|71465.1|71446.7|71426.7|735
1669280700000|2022-11-24 09:05:00|71449.2|71429.2|71417.9|71397.9|71450.2|71432.6|71415.3|71395.3|771
1669281000000|2022-11-24 09:10:00|71417.7|71397.7|71368.5|71348.5|71419.1|71399.1|71363.9|71343.9|754
1669281300000|2022-11-24 09:15:00|71368.6|71348.6|71358.5|71338.5|71378.1|71358.1|71341.1|71325.8|680
1669281600000|2022-11-24 09:20:00|71358.4|71338.4|71365.1|71345.1|71372.1|71352.1|71353.2|71333.2|637
1669281900000|2022-11-24 09:25:00|71364.7|71344.7|71390.4|71370.4|71401.5|71381.5|71352.9|71332.9|708
1669282200000|2022-11-24 09:30:00|71391.2|71371.2|71419.2|71399.2|71421.6|71401.6|71391|71371|818
1669282500000|2022-11-24 09:35:00|71419.1|71399.1|71428.2|71408.2|71431.1|71411.1|71402.8|71382.8|725
1669282800000|2022-11-24 09:40:00|71428.3|71408.3|71441.7|71421.7|71443.5|71423.5|71427.5|71407.5|614
1669283100000|2022-11-24 09:45:00|71441.8|71421.8|71438.1|71418.1|71448.9|71432.2|71436.4|71416.4|572
1669283400000|2022-11-24 09:50:00|71438.3|71418.3|71435.7|71415.7|71444.7|71424.7|71434.5|71414.5|567
1669283700000|2022-11-24 09:55:00|71433.5|71413.5|71435.9|71415.9|71439.7|71419.7|71426.4|71406.4|635
1669284000000|2022-11-24 10:00:00|71435.8|71415.8|71424|71404|71438.1|71418.1|71422.3|71402.3|566
1669284300000|2022-11-24 10:05:00|71424.4|71404.4|71429.3|71409.3|71432.2|71412.2|71420.1|71400.1|649
1669284600000|2022-11-24 10:10:00|71429.2|71409.2|71434.6|71414.6|71441.1|71421.1|71424.5|71404.5|811
1669284900000|2022-11-24 10:15:00|71434.5|71414.5|71437.9|71417.9|71442.4|71422.4|71428|71408|709
1669285200000|2022-11-24 10:20:00|71437.8|71417.8|71473.3|71453.3|71474.5|71454.5|71437.8|71417.8|707
1669285500000|2022-11-24 10:25:00|71473.7|71453.7|71527.2|71507.2|71532.7|71512.7|71468.5|71448.5|820
1669285800000|2022-11-24 10:30:00|71526.8|71506.8|71541.7|71521.7|71546.7|71526.7|71518.8|71498.8|805
1669286100000|2022-11-24 10:35:00|71540.9|71520.9|71532.8|71512.8|71555.4|71533.5|71522.5|71502.5|854
1669286400000|2022-11-24 10:40:00|71532.9|71512.9|71522.1|71502.1|71535.3|71515.3|71514.1|71494.1|884
1669286700000|2022-11-24 10:45:00|71521.7|71501.7|71510.8|71490.8|71526|71506|71501.5|71481.5|782
1669287000000|2022-11-24 10:50:00|71510.2|71490.2|71521|71501|71523.3|71503.3|71510.1|71490.1|846
1669287300000|2022-11-24 10:55:00|71521.4|71501.4|71524.8|71504.8|71527.8|71507.8|71516.2|71496.2|638
1669287600000|2022-11-24 11:00:00|71524.5|71504.5|71519.1|71499.1|71527|71507|71507.7|71487.7|606
1669287900000|2022-11-24 11:05:00|71519.4|71499.4|71531.8|71511.8|71540.3|71520.3|71517.8|71497.8|729
1669288200000|2022-11-24 11:10:00|71530.6|71510.6|71538.3|71518.3|71539.4|71519.4|71517.9|71497.9|624
1669288500000|2022-11-24 11:15:00|71537.1|71517.1|71563.9|71543.9|71568.2|71548.2|71534.8|71514.8|628
1669288800000|2022-11-24 11:20:00|71564|71544|71563.1|71543.1|71569.6|71549.6|71545.4|71525.4|694
1669289100000|2022-11-24 11:25:00|71565|71545|71608.8|71588.8|71608.8|71588.8|71564.2|71544.2|839
1669289400000|2022-11-24 11:30:00|71608.6|71588.6|71589.4|71569.4|71611.1|71592.1|71580.8|71560.8|720
1669289700000|2022-11-24 11:35:00|71588.4|71568.4|71572.2|71552.2|71591.2|71571.2|71566|71551.2|789
1669290000000|2022-11-24 11:40:00|71572.1|71552.1|71556.8|71536.8|71572.7|71552.7|71553.7|71533.7|820
1669290300000|2022-11-24 11:45:00|71556.6|71536.6|71541.4|71521.4|71566.5|71546.5|71535.1|71499.9|763
1669290600000|2022-11-24 11:50:00|71541.5|71521.5|71539.7|71519.7|71570.4|71527.8|71536.4|71504.9|614
1669290900000|2022-11-24 11:55:00|71540.8|71520.8|71543.9|71523.9|71552.4|71524.4|71514.4|71494.4|697
1669291200000|2022-11-24 12:00:00|71544.1|71524.1|71552.2|71532.2|71561.1|71541.1|71524|71492.7|771
1669291500000|2022-11-24 12:05:00|71551.4|71531.4|71588.6|71568.6|71593.1|71573.1|71546.7|71516.3|637
1669291800000|2022-11-24 12:10:00|71587.7|71567.7|71598.1|71578.1|71606.2|71586.2|71582.5|71562.5|561
1669292100000|2022-11-24 12:15:00|71598|71578|71584.6|71564.6|71599.2|71579.2|71579.3|71559.3|498
1669292400000|2022-11-24 12:20:00|71584.3|71564.3|71583.7|71563.7|71596.4|71576.4|71577.6|71537.3|539
1669292700000|2022-11-24 12:25:00|71583.6|71563.6|71580.8|71560.8|71585|71565|71569.2|71526.5|595
1669293000000|2022-11-24 12:30:00|71581|71561|71568.3|71548.3|71584.1|71567.5|71566.5|71546.5|567
1669293300000|2022-11-24 12:35:00|71567.9|71547.9|71561|71541|71571.8|71551.8|71560.1|71540.1|585
1669293600000|2022-11-24 12:40:00|71560.9|71540.9|71551.5|71531.5|71561.2|71541.2|71551.3|71531.3|619
1669293900000|2022-11-24 12:45:00|71551|71531|71555.7|71535.7|71563.1|71543.1|71547.5|71527.5|649
1669294200000|2022-11-24 12:50:00|71555.9|71535.9|71536.2|71516.2|71558|71538|71536.2|71516.2|713
1669294500000|2022-11-24 12:55:00|71536.5|71516.5|71537.9|71517.9|71545.8|71525.8|71526.4|71506.4|741
1669294800000|2022-11-24 13:00:00|71538|71518|71534.9|71514.9|71552.5|71532.5|71528.7|71508.7|897
1669295100000|2022-11-24 13:05:00|71535|71515|71532.7|71512.7|71556.7|71536.7|71531.8|71511.8|722
1669295400000|2022-11-24 13:10:00|71532.9|71512.9|71540.2|71520.2|71543.4|71523.4|71531.6|71511.6|656
1669295700000|2022-11-24 13:15:00|71540.4|71520.4|71570.2|71550.2|71573.5|71553.5|71538.3|71518.3|644
1669296000000|2022-11-24 13:20:00|71570.3|71550.3|71563.8|71543.8|71571.6|71551.6|71553.3|71533.3|609
1669296300000|2022-11-24 13:25:00|71564|71544|71563.7|71543.7|71569.1|71549.1|71547.7|71527.7|681
1669296600000|2022-11-24 13:30:00|71563.6|71543.6|71578.3|71558.3|71580.1|71560.1|71559.1|71539.1|654
1669296900000|2022-11-24 13:35:00|71578.2|71558.2|71571.6|71551.6|71580.5|71560.5|71571.6|71551.6|512
1669297200000|2022-11-24 13:40:00|71571.5|71551.5|71565.2|71545.2|71575.3|71555.3|71561.9|71541.9|487
1669297500000|2022-11-24 13:45:00|71565.1|71545.1|71566.3|71546.3|71568.8|71548.8|71555.8|71535.8|583
1669297800000|2022-11-24 13:50:00|71566.4|71546.4|71560.9|71540.9|71572.5|71552.5|71560.8|71540.8|551
1669298100000|2022-11-24 13:55:00|71560.8|71540.8|71566.1|71546.1|71567.4|71547.4|71558.7|71538.7|607
1669298400000|2022-11-24 14:00:00|71566.2|71546.2|71568.9|71548.9|71568.9|71548.9|71558.1|71538.1|582
1669298700000|2022-11-24 14:05:00|71568.8|71548.8|71562.3|71542.3|71569.8|71549.8|71556.4|71536.4|671
1669299000000|2022-11-24 14:10:00|71562.4|71542.4|71564.9|71544.9|71570.6|71550.6|71562.4|71542.4|574
1669299300000|2022-11-24 14:15:00|71565|71545|71565.3|71545.3|71569.7|71549.7|71562.3|71542.3|654
1669299600000|2022-11-24 14:20:00|71565.2|71545.2|71559.8|71539.8|71566.7|71546.7|71558.1|71538.1|514
1669299900000|2022-11-24 14:25:00|71559.3|71539.3|71553.1|71533.1|71559.3|71539.3|71547.7|71530.6|671
1669300200000|2022-11-24 14:30:00|71553.2|71533.2|71568|71548|71568.1|71552.6|71553.1|71533.1|640
1669300500000|2022-11-24 14:35:00|71567.9|71547.9|71572.7|71552.7|71576.4|71560.3|71564.7|71547.9|579
1669300800000|2022-11-24 14:40:00|71572.6|71552.6|71578.1|71558.1|71581.1|71565.7|71572.6|71552.6|497
1669301100000|2022-11-24 14:45:00|71577.9|71557.9|71581.9|71561.9|71583.2|71563.2|71567.5|71552.7|455
1669301400000|2022-11-24 14:50:00|71581.7|71561.7|71592.8|71572.8|71594.3|71578.9|71580.2|71560.2|489
1669301700000|2022-11-24 14:55:00|71592.6|71572.6|71589.5|71569.5|71600.1|71584.7|71579.2|71563.8|549
1669302000000|2022-11-24 15:00:00|71589.7|71569.7|71605.9|71585.9|71606.9|71586.9|71588|71568|633
1669302300000|2022-11-24 15:05:00|71605.8|71585.8|71608.4|71598.4|71614.8|71599.3|71600.3|71584.2|482
1669302600000|2022-11-24 15:10:00|71608.7|71598.7|71611.6|71591.6|71615.6|71598.7|71604.2|71584.2|566
1669302900000|2022-11-24 15:15:00|71611.7|71591.7|71612.5|71592.5|71614.9|71594.9|71604.8|71584.8|527
1669303200000|2022-11-24 15:20:00|71612.6|71592.6|71615.7|71595.7|71617.1|71597.1|71605.1|71585.1|452
1669303500000|2022-11-24 15:25:00|71615.8|71595.8|71624.2|71604.2|71627.8|71607.8|71615.8|71595.8|587
1669303800000|2022-11-24 15:30:00|71624.5|71604.5|71606.3|71586.3|71626.3|71606.3|71605.8|71585.8|612
1669304100000|2022-11-24 15:35:00|71606.4|71586.4|71585.1|71565.1|71606.4|71586.4|71583.1|71563.1|721
1669304400000|2022-11-24 15:40:00|71585.6|71565.6|71594|71574|71595.2|71575.2|71580.2|71560.2|608
1669304700000|2022-11-24 15:45:00|71593.9|71573.9|71604|71584|71608.3|71588.3|71593.1|71573.1|510
1669305000000|2022-11-24 15:50:00|71604.1|71584.1|71604.1|71584.1|71606|71586|71597.5|71577.5|459
1669305300000|2022-11-24 15:55:00|71604.4|71584.4|71606.3|71586.3|71607.8|71591.8|71595.8|71577.5|568
1669305600000|2022-11-24 16:00:00|71606.4|71586.4|71601.5|71581.5|71607.5|71587.5|71595.7|71575.7|572
1669305900000|2022-11-24 16:05:00|71601.4|71581.4|71610.4|71590.4|71619.2|71599.2|71601.1|71581.1|523
1669306200000|2022-11-24 16:10:00|71610.5|71590.5|71613.7|71593.7|71613.8|71593.8|71607.1|71587.1|475
1669306500000|2022-11-24 16:15:00|71613.6|71593.6|71625.3|71605.3|71626.6|71606.6|71612.7|71592.7|412
1669306800000|2022-11-24 16:20:00|71625.2|71605.2|71624.3|71604.3|71625.3|71605.3|71615.5|71595.5|299
1669307100000|2022-11-24 16:25:00|71624.1|71604.1|71632.3|71612.3|71635.7|71618.3|71614.8|71594.8|436
1669307400000|2022-11-24 16:30:00|71631.6|71611.6|71633|71623|71638.5|71623.2|71631.6|71611.6|370
1669307700000|2022-11-24 16:35:00|71633.1|71623.1|71637.7|71617.7|71638.3|71623.1|71632.6|71612.6|375
1669308000000|2022-11-24 16:40:00|71637.2|71617.2|71637.7|71627.7|71642.9|71628.6|71632.8|71616.6|304
1669308300000|2022-11-24 16:45:00|71637.4|71627.4|71648.2|71628.2|71651.1|71635.7|71637.1|71622.6|278
1669308600000|2022-11-24 16:50:00|71647.9|71627.9|71649.3|71639.3|71655.3|71639.8|71643.2|71627.6|263
1669308900000|2022-11-24 16:55:00|71649.4|71639.4|71649.1|71639.1|71656.3|71639.6|71647.7|71632.3|265
1669309200000|2022-11-24 17:00:00|71649.9|71639.9|71654.4|71634.4|71657.9|71640|71649.5|71631.1|388
1669309500000|2022-11-24 17:05:00|71653.9|71633.9|71655.1|71635.1|71657.3|71637.3|71653.7|71633.7|401
1669309800000|2022-11-24 17:10:00|71655|71635|71655.4|71635.4|71655.9|71635.9|71651|71631|319
1669310100000|2022-11-24 17:15:00|71656.1|71636.1|71656.3|71636.3|71657.3|71637.3|71654.4|71634.4|285
1669310400000|2022-11-24 17:20:00|71656.8|71636.8|71657.2|71637.2|71657.7|71637.7|71655.2|71635.2|265
1669310700000|2022-11-24 17:25:00|71657.3|71637.3|71656.8|71636.8|71657.6|71637.6|71655|71635|240
1669311000000|2022-11-24 17:30:00|71656.7|71636.7|71652.9|71642.9|71660.2|71645.1|71652.5|71635.7|246
1669311300000|2022-11-24 17:35:00|71653|71643|71654|71644|71660.3|71644.5|71652.6|71636|177
1669311600000|2022-11-24 17:40:00|71653.7|71643.7|71657|71647|71662.1|71648.7|71652.7|71638|211
1669311900000|2022-11-24 17:45:00|71656.9|71646.9|71661.5|71641.5|71662.9|71648.4|71651.1|71636.5|192
1669312200000|2022-11-24 17:50:00|71661.4|71641.4|71660.9|71640.9|71662.8|71647.1|71655.7|71640.6|146
1669312500000|2022-11-24 17:55:00|71660.8|71640.8|71659.9|71639.9|71663.5|71647.6|71656.1|71638.1|315
1669312800000|2022-11-24 18:00:00|71659.8|71639.8|71658.2|71638.2|71662.4|71647.5|71656.7|71637.4|261
1669313100000|2022-11-24 18:05:00|71658.1|71638.1|71660.5|71640.5|71661.5|71645.8|71655.7|71637.9|137
1669313400000|2022-11-24 18:10:00|71660.6|71640.6|71657.8|71647.8|71663.3|71647.9|71656.1|71639.4|209
1669313700000|2022-11-24 18:15:00|71657.7|71647.7|71657.6|71647.6|71664.6|71648.2|71656.5|71641.2|119
1669314000000|2022-11-24 18:20:00|71657.7|71647.7|71668.3|71648.3|71668.7|71648.7|71657.2|71642.9|121
1669314300000|2022-11-24 18:25:00|71668.4|71648.4|71663.6|71653.6|71669.3|71654.4|71663.2|71647.4|150
1669314600000|2022-11-24 18:30:00|71663.7|71653.7|71668|71648|71669.6|71653.8|71661.3|71646.5|139
1669314900000|2022-11-24 18:35:00|71668.1|71648.1|71664.5|71644.5|71668.8|71648.8|71664.5|71644.5|110
1669315200000|2022-11-24 18:40:00|71659|71649|71668.3|71648.3|71669.4|71650.1|71659|71644.8|136
1669315500000|2022-11-24 18:45:00|71668.2|71648.2|71668.7|71648.7|71669.7|71649.7|71667.6|71647.6|118
1669315800000|2022-11-24 18:50:00|71668.8|71648.8|71668|71648|71670.7|71650.7|71666.9|71646.9|122
1669316100000|2022-11-24 18:55:00|71669.2|71649.2|71687.4|71667.4|71689.6|71669.6|71668.7|71648.7|303
1669316400000|2022-11-24 19:00:00|71687.5|71667.5|71686.6|71666.6|71694.6|71674.6|71686.3|71666.3|188
1669316700000|2022-11-24 19:05:00|71687.5|71667.5|71690.9|71670.9|71691|71671|71685.7|71665.7|82
1669317000000|2022-11-24 19:10:00|71690|71670|71694.2|71674.2|71695.9|71675.9|71688.2|71668.2|165
1669317300000|2022-11-24 19:15:00|71694.3|71674.3|71693.5|71673.5|71697.2|71677.2|71692.1|71672.1|139
1669317600000|2022-11-24 19:20:00|71693.7|71673.7|71694.6|71674.6|71696.7|71676.7|71692.1|71672.1|155
1669317900000|2022-11-24 19:25:00|71694.5|71674.5|71695.2|71675.2|71697.5|71681.9|71691.5|71672.2|155
1669318200000|2022-11-24 19:30:00|71695.1|71675.1|71693.9|71673.9|71696.3|71676.3|71690.6|71670.6|116
1669318500000|2022-11-24 19:35:00|71693.8|71673.8|71695.1|71675.1|71696|71676|71691.8|71671.8|84
1669318800000|2022-11-24 19:40:00|71694.4|71674.4|71693|71673|71695.6|71675.6|71691.1|71671.1|138
1669319100000|2022-11-24 19:45:00|71693.2|71673.2|71690.9|71670.9|71693.6|71673.6|71688.8|71668.8|225
1669319400000|2022-11-24 19:50:00|71691.7|71671.7|71688.8|71668.8|71693.2|71673.2|71688.1|71668.1|190
1669319700000|2022-11-24 19:55:00|71688.7|71668.7|71684.6|71664.6|71692.9|71672.9|71683.9|71663.9|321
1669320000000|2022-11-24 20:00:00|71684.8|71664.8|71678.5|71658.5|71688|71668|71674.7|71654.7|318
1669320300000|2022-11-24 20:05:00|71678.4|71658.4|71678.1|71658.1|71683.5|71663.5|71676.7|71656.7|158
1669320600000|2022-11-24 20:10:00|71678|71658|71687.5|71667.5|71688.2|71668.2|71677.5|71657.5|138
1669320900000|2022-11-24 20:15:00|71687.3|71667.3|71686|71666|71688.2|71668.2|71685|71665|79
1669321200000|2022-11-24 20:20:00|71685.9|71665.9|71686.6|71666.6|71687.1|71667.1|71684.6|71664.6|121
1669321500000|2022-11-24 20:25:00|71685.3|71665.3|71688.1|71668.1|71692.6|71672.6|71685.2|71665.2|109
1669321800000|2022-11-24 20:30:00|71688.4|71668.4|71689.2|71669.2|71691|71671|71687.4|71667.4|72
1669322100000|2022-11-24 20:35:00|71689.3|71669.3|71689.3|71669.3|71690|71670|71687.7|71667.7|62
1669322400000|2022-11-24 20:40:00|71689.9|71669.9|71689.7|71669.7|71690.1|71670.1|71687.4|71667.4|88
1669322700000|2022-11-24 20:45:00|71690.1|71670.1|71687.8|71667.8|71691|71671|71687.3|71667.3|75
1669323000000|2022-11-24 20:50:00|71687.7|71667.7|71690.3|71670.3|71691|71671|71684.9|71664.9|289
1669323300000|2022-11-24 20:55:00|71688.4|71668.4|71690|71670|71692.4|71672.4|71686|71666|247
1669323600000|2022-11-24 21:00:00|71689.9|71669.9|71690.9|71670.9|71691.9|71671.9|71689.5|71669.5|233
1669323900000|2022-11-24 21:05:00|71691|71671|71690.5|71670.5|71691.1|71671.1|71688.5|71668.5|364
1669324200000|2022-11-24 21:10:00|71690.6|71670.6|71694.9|71674.9|71697.7|71682|71689.5|71669.5|337
1669324500000|2022-11-24 21:15:00|71695.3|71675.3|71696|71676|71696|71676|71692.1|71672.1|60
1669324800000|2022-11-24 21:20:00|71694.6|71674.6|71693.7|71673.7|71703.5|71676|71692.5|71669.7|53
1669325100000|2022-11-24 21:25:00|71693.3|71673.3|71693.3|71673.3|71703.5|71675.4|71690.4|71669.5|64
1669325400000|2022-11-24 21:30:00|71693.4|71673.4|71697.3|71667|71718.7|71675.9|71690|71640.7|79
1669325700000|2022-11-24 21:35:00|71691.4|71671.4|71693|71673|71701.8|71675.7|71689.1|71662.6|52
1669326000000|2022-11-24 21:40:00|71692.6|71672.6|71713.7|71669.2|71728.7|71683|71690.6|71606.5|232
1669326300000|2022-11-24 21:45:00|71713.6|71669.3|71702.6|71682.6|71725.3|71684.3|71694.6|71651.4|95
1669326600000|2022-11-24 21:50:00|71715.1|71672.3|71718.4|71677.1|71758.4|71691.8|71698.8|71638.9|154
1669326900000|2022-11-24 21:55:00|71706.5|71686.5|71723.8|71674.2|71757.1|71690.1|71703.7|71638|166
1669327200000|2022-11-24 22:00:00|71724.1|71674.7|71714.7|71595.7|71740.2|71681.8|71714.3|71595.3|59
1669327500000|2022-11-24 22:05:00|71708.1|71589.1|71698.1|71579.1|71721.3|71602.3|71677.2|71558.2|54
1669327800000|2022-11-24 22:10:00|71723.4|71604.4|71691.7|71572.7|71723.4|71604.4|71669.4|71550.4|43
1669328100000|2022-11-24 22:15:00|71691.6|71572.6|71688.1|71569.1|71726.9|71607.9|71677.5|71558.5|111
1669328400000|2022-11-24 22:20:00|71691.9|71572.9|71682.5|71563.5|71704.8|71593.3|71680.7|71561.7|38
1669328700000|2022-11-24 22:25:00|71679.6|71560.6|71680.7|71561.7|71703.8|71588.5|71679.6|71560.6|22
1669329000000|2022-11-24 22:30:00|71681.7|71562.7|71687|71568|71715.2|71597.8|71669.1|71550.1|124
1669329300000|2022-11-24 22:35:00|71691.5|71572.5|71698.3|71579.3|71723.8|71621.5|71680|71561|90
1669329600000|2022-11-24 22:40:00|71698.4|71579.4|71688.6|71612.3|71702.2|71613.5|71654.2|71560.7|206
1669329900000|2022-11-24 22:45:00|71690.3|71613.5|71721.5|71636.2|71724.1|71641.8|71690.3|71612.3|157
1669330200000|2022-11-24 22:50:00|71721.4|71636.1|71729.8|71615.7|71787.2|71668.2|71701.4|71597.1|135
1669330500000|2022-11-24 22:55:00|71730.3|71615.4|71739.3|71620.3|71772.2|71653.2|71692|71573|74
1669330800000|2022-11-24 23:00:00|71704.5|71585.5|71739.3|71625|71764.2|71657.9|71666.9|71547.9|276
1669331100000|2022-11-24 23:05:00|71739.5|71624.8|71720.2|71601.2|71756|71637|71681.2|71562.2|250
1669331400000|2022-11-24 23:10:00|71690.3|71615.4|71741.1|71622.1|71743.9|71624.9|71687.2|71568.2|100
1669331700000|2022-11-24 23:15:00|71732|71613|71729.8|71610.8|71744.5|71625.5|71691.1|71572.1|167
1669332000000|2022-11-24 23:20:00|71706.5|71614|71728.3|71609.3|71758|71644.7|71702.5|71583.5|125
1669332300000|2022-11-24 23:25:00|71728.4|71609.4|71702.6|71583.6|71762.2|71643.2|71693.4|71574.4|77
1669332600000|2022-11-24 23:30:00|71740.7|71621.7|71712.2|71635.2|71765.9|71646.9|71700|71599.3|130
1669332900000|2022-11-24 23:35:00|71722.7|71629.3|71741.2|71636.1|71751.7|71638.2|71710.1|71608.8|69
1669333200000|2022-11-24 23:40:00|71712.3|71630.8|71715.7|71634.2|71757.6|71644.4|71697.6|71605.7|121
1669333500000|2022-11-24 23:45:00|71696.9|71634|71719.2|71618.1|71744.4|71639.1|71694.6|71606.8|146
1669333800000|2022-11-24 23:50:00|71718.8|71618.2|71702.6|71648.9|71746.1|71659.9|71688.3|71617.1|233
1669334100000|2022-11-24 23:55:00|71694.7|71657.2|71722.5|71674.3|71729.5|71689.9|71684.1|71638.8|279
1669334400000|2022-11-25 00:00:00|71717.9|71673.1|71700|71680|71717.9|71682.4|71697|71673.1|92
1669334700000|2022-11-25 00:05:00|71701.7|71681.7|71723.8|71703.8|71724.7|71704.7|71698.8|71678.8|290
1669335000000|2022-11-25 00:10:00|71723.5|71703.5|71751|71731|71755|71735|71722.6|71702.6|478
1669335300000|2022-11-25 00:15:00|71750.8|71730.8|71754.3|71734.3|71756.9|71736.9|71746.6|71726.6|470
1669335600000|2022-11-25 00:20:00|71754|71734|71749.4|71729.4|71754|71734|71744.5|71724.5|321
1669335900000|2022-11-25 00:25:00|71749.2|71729.2|71757.3|71737.3|71765.8|71745.8|71739.2|71719.2|368
1669336200000|2022-11-25 00:30:00|71757.4|71737.4|71761.1|71741.1|71765.9|71745.9|71757.3|71737.3|395
1669336500000|2022-11-25 00:35:00|71761.5|71741.5|71762.8|71742.8|71765.4|71745.4|71760.4|71740.4|374
1669336800000|2022-11-25 00:40:00|71762.4|71742.4|71755.4|71735.4|71763.6|71744.8|71745.1|71726.5|521
1669337100000|2022-11-25 00:45:00|71756.1|71736.1|71754.3|71734.3|71757.7|71737.7|71749.9|71729.9|392
1669337400000|2022-11-25 00:50:00|71754.2|71734.2|71740.8|71720.8|71759.1|71739.1|71734.3|71714.3|634
1669337700000|2022-11-25 00:55:00|71733.3|71713.3|71750.3|71730.3|71752.6|71732.6|71728.9|71708.9|527
1669338000000|2022-11-25 01:00:00|71749.7|71729.7|71769.1|71749.1|71769.4|71749.4|71743|71723|558
1669338300000|2022-11-25 01:05:00|71769.2|71749.2|71776.5|71756.5|71796.5|71776.5|71767.8|71747.8|575
1669338600000|2022-11-25 01:10:00|71776.6|71756.6|71761.9|71741.9|71778.4|71758.4|71754.6|71734.6|578
1669338900000|2022-11-25 01:15:00|71760.4|71740.4|71739.5|71719.5|71774.9|71754.9|71737.6|71717.6|677
1669339200000|2022-11-25 01:20:00|71739.3|71719.3|71719.7|71699.7|71739.6|71719.6|71698.5|71678.5|816
1669339500000|2022-11-25 01:25:00|71721.2|71701.2|71692.9|71672.9|71727.5|71707.5|71692|71672|758
1669339800000|2022-11-25 01:30:00|71693|71673|71733.3|71713.3|71740.2|71720.2|71691.8|71671.8|843
1669340100000|2022-11-25 01:35:00|71733|71713|71708.8|71688.8|71738.8|71718.8|71692.8|71672.8|963
1669340400000|2022-11-25 01:40:00|71708.9|71688.9|71696|71676|71711.3|71691.3|71692.5|71672.5|782
1669340700000|2022-11-25 01:45:00|71696.1|71676.1|71664.8|71644.8|71696.1|71676.1|71644|71624|704
1669341000000|2022-11-25 01:50:00|71664.7|71644.7|71671.4|71651.4|71681.1|71665.6|71661.5|71643.5|764
1669341300000|2022-11-25 01:55:00|71671.3|71651.3|71679.3|71659.3|71680.8|71660.8|71668.8|71648.8|710
1669341600000|2022-11-25 02:00:00|71679.5|71659.5|71670.6|71650.6|71680.4|71660.4|71656.7|71641.8|582
1669341900000|2022-11-25 02:05:00|71670.7|71650.7|71680.1|71670.1|71686.9|71672.8|71661.1|71649.6|577
1669342200000|2022-11-25 02:10:00|71679.6|71669.6|71674.5|71654.5|71702|71687.9|71667.4|71652.2|631
1669342500000|2022-11-25 02:15:00|71674.9|71654.9|71677.6|71657.6|71684.6|71669.4|71662.7|71648.2|587
1669342800000|2022-11-25 02:20:00|71677.5|71657.5|71671.3|71651.3|71679|71661.9|71657.5|71637.5|530
1669343100000|2022-11-25 02:25:00|71671.1|71651.1|71672.8|71662.8|71685.6|71670.1|71663.8|71643.8|514
1669343400000|2022-11-25 02:30:00|71671.5|71661.5|71644.4|71634.4|71678.4|71663.1|71641|71627.4|700
1669343700000|2022-11-25 02:35:00|71644.3|71634.3|71636.5|71616.5|71663.1|71643.1|71631.9|71611.9|792
1669344000000|2022-11-25 02:40:00|71636.9|71616.9|71625.9|71605.9|71645.4|71626.1|71593.8|71573.8|729
1669344300000|2022-11-25 02:45:00|71625.6|71605.6|71649.1|71639.1|71654.7|71639.6|71625.6|71605.6|657
1669344600000|2022-11-25 02:50:00|71653.9|71633.9|71665.3|71645.3|71669.9|71654|71649.2|71633.6|659
1669344900000|2022-11-25 02:55:00|71665.1|71645.1|71660.7|71640.7|71669.5|71650.9|71650.7|71635|666
1669345200000|2022-11-25 03:00:00|71660.5|71640.5|71712.3|71692.3|71712.5|71697.6|71658.3|71638.3|741
1669345500000|2022-11-25 03:05:00|71712.4|71692.4|71664.5|71654.5|71712.4|71696.4|71664.5|71647|662
1669345800000|2022-11-25 03:10:00|71664.6|71654.6|71679|71659|71694.8|71678.5|71662.8|71647.3|641
1669346100000|2022-11-25 03:15:00|71678.7|71658.7|71681.2|71661.2|71681.7|71661.7|71665.5|71646.5|632
1669346400000|2022-11-25 03:20:00|71681.1|71661.1|71661.1|71641.1|71681.8|71661.8|71654.1|71634.1|624
1669346700000|2022-11-25 03:25:00|71661|71641|71676.7|71656.7|71677.2|71657.2|71653.2|71633.2|572
1669347000000|2022-11-25 03:30:00|71676.4|71656.4|71658.6|71638.6|71677.8|71658.4|71655.1|71635.1|501
1669347300000|2022-11-25 03:35:00|71658.8|71638.8|71646.3|71626.3|71665|71650.4|71641.8|71621.8|556
1669347600000|2022-11-25 03:40:00|71645.9|71625.9|71659.5|71639.5|71662.1|71646.9|71641.5|71621.5|574
1669347900000|2022-11-25 03:45:00|71659.4|71639.4|71661.5|71641.5|71662.4|71647.3|71650.7|71632.8|572
1669348200000|2022-11-25 03:50:00|71661.6|71641.6|71650|71630|71661.8|71643.8|71622.5|71608.1|660
1669348500000|2022-11-25 03:55:00|71649.8|71629.8|71630.6|71610.6|71654.6|71635.6|71624|71604|586
1669348800000|2022-11-25 04:00:00|71631.7|71611.7|71611.7|71591.7|71635.5|71615.5|71604.9|71584.9|697
1669349100000|2022-11-25 04:05:00|71613.7|71593.7|71621.6|71601.6|71621.9|71601.9|71591.9|71576.7|714
1669349400000|2022-11-25 04:10:00|71621.7|71601.7|71613.3|71593.3|71622.8|71602.8|71600.9|71580.9|746
1669349700000|2022-11-25 04:15:00|71612.7|71592.7|71618.9|71598.9|71622.4|71602.4|71605.9|71585.9|589
1669350000000|2022-11-25 04:20:00|71618.8|71598.8|71624.3|71604.3|71626.1|71606.1|71618.4|71598.4|458
1669350300000|2022-11-25 04:25:00|71624.5|71604.5|71636.2|71616.2|71636.4|71616.4|71619.6|71602.5|422
1669350600000|2022-11-25 04:30:00|71635.8|71615.8|71626.6|71606.6|71638.1|71623.3|71616.7|71596.7|500
1669350900000|2022-11-25 04:35:00|71626.7|71606.7|71618.7|71598.7|71633.1|71613.1|71612.7|71592.7|504
1669351200000|2022-11-25 04:40:00|71618.5|71598.5|71634.4|71614.4|71638|71618|71612.7|71592.7|584
1669351500000|2022-11-25 04:45:00|71634.2|71614.2|71637.1|71617.1|71641.5|71624.2|71622.9|71608.5|506
1669351800000|2022-11-25 04:50:00|71637.2|71617.2|71640.2|71620.2|71643.7|71626.5|71632.1|71615.3|397
1669352100000|2022-11-25 04:55:00|71641.2|71621.2|71634.8|71614.8|71645.8|71627|71633.5|71613.5|498
1669352400000|2022-11-25 05:00:00|71636.3|71616.3|71636.1|71616.1|71643.3|71628.7|71632.8|71612.8|628
1669352700000|2022-11-25 05:05:00|71636.2|71616.2|71630.9|71610.9|71639.7|71619.7|71621.3|71606.4|646
1669353000000|2022-11-25 05:10:00|71630.7|71610.7|71628.5|71608.5|71641.1|71621.1|71604.9|71584.9|646
1669353300000|2022-11-25 05:15:00|71628.1|71608.1|71635.5|71615.5|71648.7|71631.8|71621.7|71606.4|649
1669353600000|2022-11-25 05:20:00|71635.4|71615.4|71648.4|71628.4|71656.3|71636.3|71633.1|71613.1|763
1669353900000|2022-11-25 05:25:00|71648.6|71628.6|71663.5|71643.5|71673.3|71660|71645.2|71625.2|672
1669354200000|2022-11-25 05:30:00|71663.4|71643.4|71637.4|71617.4|71667.4|71647.4|71628.1|71611.1|644
1669354500000|2022-11-25 05:35:00|71637.5|71617.5|71634|71614|71655.8|71635.8|71630.2|71612|582
1669354800000|2022-11-25 05:40:00|71634.1|71614.1|71613.9|71593.9|71637.1|71617.1|71605.9|71585.9|597
1669355100000|2022-11-25 05:45:00|71614|71594|71622.8|71602.8|71627.8|71607.8|71609.5|71591|509
1669355400000|2022-11-25 05:50:00|71622.6|71602.6|71647.2|71627.2|71649.2|71629.2|71622.3|71602.3|460
1669355700000|2022-11-25 05:55:00|71647.3|71627.3|71634.4|71614.4|71653|71637.8|71629.5|71609.5|511
1669356000000|2022-11-25 06:00:00|71634.3|71614.3|71638.8|71618.8|71651.7|71631.7|71632.2|71612.2|575
1669356300000|2022-11-25 06:05:00|71638.7|71618.7|71648.4|71638.4|71654.4|71639|71635.3|71615.3|621
1669356600000|2022-11-25 06:10:00|71648.3|71638.3|71663.4|71643.4|71664.1|71644.1|71647.5|71632.1|390
1669356900000|2022-11-25 06:15:00|71663.5|71643.5|71671|71651|71676.6|71662.5|71651.7|71637|538
1669357200000|2022-11-25 06:20:00|71670.9|71650.9|71658.5|71648.5|71672.6|71656.3|71655.9|71639.4|570
1669357500000|2022-11-25 06:25:00|71658.3|71648.3|71684.5|71664.5|71696.7|71682.2|71658.3|71645.7|594
1669357800000|2022-11-25 06:30:00|71684.4|71664.4|71676.7|71656.7|71685.3|71665.3|71673|71653|557
1669358100000|2022-11-25 06:35:00|71675.2|71655.2|71662.2|71642.2|71675.2|71655.2|71656.1|71636.1|617
1669358400000|2022-11-25 06:40:00|71662.3|71642.3|71658.1|71638.1|71669.1|71649.1|71640.3|71625|585
1669358700000|2022-11-25 06:45:00|71657.8|71637.8|71657.6|71637.6|71670.2|71650.2|71648.6|71630.9|598
1669359000000|2022-11-25 06:50:00|71657.4|71637.4|71679.3|71659.3|71683.3|71663.3|71655.9|71635.9|611
1669359300000|2022-11-25 06:55:00|71679.6|71659.6|71655.9|71635.9|71682.7|71662.7|71646.7|71631.7|555
1669359600000|2022-11-25 07:00:00|71655.7|71635.7|71679.1|71659.1|71691.4|71671.4|71650.8|71635.7|668
1669359900000|2022-11-25 07:05:00|71678.9|71658.9|71662.7|71642.7|71679.1|71660.4|71652.2|71637.8|690
1669360200000|2022-11-25 07:10:00|71662.5|71642.5|71655.1|71635.1|71663.6|71643.6|71633|71618.8|774
1669360500000|2022-11-25 07:15:00|71655|71635|71632.3|71612.3|71665.3|71645.3|71632.3|71612.3|608
1669360800000|2022-11-25 07:20:00|71631.9|71611.9|71621.4|71601.4|71638.9|71618.9|71614.7|71594.7|850
1669361100000|2022-11-25 07:25:00|71621.9|71601.9|71552.5|71532.5|71622.8|71602.8|71498.8|71478.8|901
1669361400000|2022-11-25 07:30:00|71553|71533|71567.8|71547.8|71570|71552.8|71548.4|71528.4|691
1669361700000|2022-11-25 07:35:00|71567.9|71547.9|71604.3|71584.3|71614.5|71591.7|71566.3|71546.8|631
1669362000000|2022-11-25 07:40:00|71604.2|71584.2|71592.4|71572.4|71616.3|71588.4|71574.9|71554.9|599
1669362300000|2022-11-25 07:45:00|71592.2|71572.2|71609.2|71589.2|71633.6|71613.6|71582.9|71562.9|762
1669362600000|2022-11-25 07:50:00|71609.3|71589.3|71607|71587|71626.9|71606.9|71601.9|71581.9|676
1669362900000|2022-11-25 07:55:00|71602.1|71582.1|71643.1|71623.1|71644.6|71624.6|71599.3|71579.3|710
1669363200000|2022-11-25 08:00:00|71643.7|71623.7|71662.4|71642.4|71676.1|71656.1|71640.6|71620.6|877
1669363500000|2022-11-25 08:05:00|71661.2|71641.2|71652.2|71632.2|71668.3|71650.6|71650|71631.5|665
1669363800000|2022-11-25 08:10:00|71652.6|71632.6|71676.8|71656.8|71690.5|71677|71652.3|71632.3|705
1669364100000|2022-11-25 08:15:00|71676.6|71656.6|71682.6|71662.6|71693.4|71677.6|71662.5|71645.4|678
1669364400000|2022-11-25 08:20:00|71682.7|71662.7|71673.3|71653.3|71694.3|71674.3|71655.3|71638.6|676
1669364700000|2022-11-25 08:25:00|71673.4|71653.4|71695.5|71675.5|71697.7|71682.2|71665.4|71647.7|684
1669365000000|2022-11-25 08:30:00|71695.6|71675.6|71684.5|71674.5|71708.7|71688.7|71683.3|71664.9|673
1669365300000|2022-11-25 08:35:00|71683.6|71673.6|71668.5|71658.5|71686.4|71674|71665.6|71651.1|420
1669365600000|2022-11-25 08:40:00|71668.9|71658.9|71672.8|71652.8|71679|71659|71660.4|71640.4|601
1669365900000|2022-11-25 08:45:00|71672.9|71652.9|71705.7|71685.7|71706.6|71686.6|71660.4|71640.4|679
1669366200000|2022-11-25 08:50:00|71705.5|71685.5|71742.8|71722.8|71755.4|71735.4|71697.6|71679.6|635
1669366500000|2022-11-25 08:55:00|71743.2|71723.2|71712.5|71692.5|71747.7|71729.1|71707.1|71687.1|781
1669366800000|2022-11-25 09:00:00|71711.1|71691.1|71694.3|71674.3|71721.4|71704.5|71692.3|71672.3|855
1669367100000|2022-11-25 09:05:00|71694.6|71674.6|71692.5|71672.5|71698.1|71678.1|71681.6|71661.6|626
1669367400000|2022-11-25 09:10:00|71692.2|71672.2|71710.7|71690.7|71717.2|71699.8|71691.2|71671.2|715
1669367700000|2022-11-25 09:15:00|71710.1|71690.1|71709.1|71689.1|71713.1|71699.6|71695.9|71675.9|743
1669368000000|2022-11-25 09:20:00|71709.3|71689.3|71734.1|71714.1|71736.3|71716.3|71707|71687|696
1669368300000|2022-11-25 09:25:00|71734|71714|71743.2|71723.2|71745.1|71730|71727.5|71707.5|739
1669368600000|2022-11-25 09:30:00|71743.1|71723.1|71728.5|71708.5|71745.8|71730|71726.6|71706.6|634
1669368900000|2022-11-25 09:35:00|71728.4|71708.4|71740.3|71720.3|71742.3|71722.3|71700.2|71682.2|665
1669369200000|2022-11-25 09:40:00|71740.4|71720.4|71761.8|71741.8|71785.9|71765.9|71689.8|71669.8|927
1669369500000|2022-11-25 09:45:00|71762.2|71742.2|71735.6|71715.6|71764.5|71744.5|71728|71708|619
1669369800000|2022-11-25 09:50:00|71735.7|71715.7|71741.3|71721.3|71761.6|71741.6|71735.7|71715.7|686
1669370100000|2022-11-25 09:55:00|71740.1|71720.1|71745.8|71725.8|71750.4|71730.4|71736.3|71716.3|508
1669370400000|2022-11-25 10:00:00|71745.3|71725.3|71780.9|71760.9|71783|71763.4|71745.3|71725.3|528
1669370700000|2022-11-25 10:05:00|71780.5|71760.5|71810.5|71790.5|71814.2|71794.2|71766.7|71746.7|598
1669371000000|2022-11-25 10:10:00|71810.3|71790.3|71793.3|71773.3|71817.8|71797.8|71791.8|71771.8|586
1669371300000|2022-11-25 10:15:00|71790|71770|71774.5|71754.5|71790|71770|71764.9|71744.9|650
1669371600000|2022-11-25 10:20:00|71774.4|71754.4|71759.4|71739.4|71777.8|71757.8|71750.7|71730.7|481
1669371900000|2022-11-25 10:25:00|71757.3|71737.3|71739.9|71719.9|71762.3|71742.3|71739.7|71719.7|512
1669372200000|2022-11-25 10:30:00|71739.8|71719.8|71718|71698|71741.2|71721.2|71713.2|71693.2|596
1669372500000|2022-11-25 10:35:00|71718.2|71698.2|71722.8|71702.8|71731.9|71711.9|71710.4|71690.4|638
1669372800000|2022-11-25 10:40:00|71722.9|71702.9|71744|71724|71745.3|71725.3|71716.1|71696.1|638
1669373100000|2022-11-25 10:45:00|71742.9|71722.9|71772.4|71752.4|71773|71753.2|71737.3|71717.3|653
1669373400000|2022-11-25 10:50:00|71772.3|71752.3|71801.6|71781.6|71805.6|71785.6|71772.1|71752.1|600
1669373700000|2022-11-25 10:55:00|71801.5|71781.5|71815.6|71795.6|71816.1|71799.1|71797.3|71777.3|563
1669374000000|2022-11-25 11:00:00|71815.3|71795.3|71819.2|71799.2|71827.5|71807.5|71815.3|71795.3|542
1669374300000|2022-11-25 11:05:00|71819.1|71799.1|71848.1|71828.1|71852.6|71833.7|71819.1|71799.1|636
1669374600000|2022-11-25 11:10:00|71848.3|71828.3|71834|71814|71848.4|71828.4|71833.3|71813.3|648
1669374900000|2022-11-25 11:15:00|71832.8|71812.8|71867.6|71847.6|71869|71853.5|71831.9|71811.9|609
1669375200000|2022-11-25 11:20:00|71867.5|71847.5|71866.1|71846.1|71870.6|71854.9|71860.8|71844.9|396
1669375500000|2022-11-25 11:25:00|71866|71846|71834.5|71814.5|71867.4|71847.4|71830.9|71810.9|578
1669375800000|2022-11-25 11:30:00|71834.4|71814.4|71864.1|71844.1|71864.4|71844.4|71828.6|71812.8|547
1669376100000|2022-11-25 11:35:00|71864.5|71844.5|71916.6|71906.6|71920.5|71906.6|71864.2|71844.2|732
1669376400000|2022-11-25 11:40:00|71921.4|71901.4|71877.8|71857.8|71922.8|71902.8|71861.1|71841.1|690
1669376700000|2022-11-25 11:45:00|71877.5|71857.5|71895.8|71875.8|71901.3|71881.3|71874|71854|537
1669377000000|2022-11-25 11:50:00|71895.9|71875.9|71905.1|71885.1|71907.9|71887.9|71895.4|71875.4|563
1669377300000|2022-11-25 11:55:00|71905.2|71885.2|71919|71899|71919.5|71899.5|71904.6|71884.6|575
1669377600000|2022-11-25 12:00:00|71918.6|71898.6|71913.4|71893.4|71918.7|71898.7|71901.9|71882.3|682
1669377900000|2022-11-25 12:05:00|71914.2|71894.2|71914.5|71894.5|71922.7|71907.2|71906.9|71886.9|555
1669378200000|2022-11-25 12:10:00|71914.3|71894.3|71932.1|71912.1|71940.3|71923.9|71914.3|71894.3|624
1669378500000|2022-11-25 12:15:00|71932|71912|71897|71877|71932.8|71915.4|71889.8|71869.8|753
1669378800000|2022-11-25 12:20:00|71895.7|71875.7|71886.3|71866.3|71897.8|71877.8|71868.8|71848.8|682
1669379100000|2022-11-25 12:25:00|71886.4|71866.4|71870.2|71850.2|71891.9|71871.9|71866.3|71836.8|651
1669379400000|2022-11-25 12:30:00|71870.4|71850.4|71868|71848|71882.1|71862.1|71859.8|71837.2|653
1669379700000|2022-11-25 12:35:00|71868.1|71848.1|71883.2|71863.2|71889.7|71869.7|71866.5|71846.5|711
1669380000000|2022-11-25 12:40:00|71883|71863|71882.2|71862.2|71886.7|71866.7|71877|71857|608
1669380300000|2022-11-25 12:45:00|71882.1|71862.1|71897.3|71877.3|71905.1|71878.4|71861.9|71830.9|766
1669380600000|2022-11-25 12:50:00|71897.4|71877.4|71899.9|71879.9|71911|71886|71875|71855|712
1669380900000|2022-11-25 12:55:00|71900|71880|71887.7|71867.7|71932.6|71912.6|71884|71850.3|789
1669381200000|2022-11-25 13:00:00|71887.2|71867.2|71876.3|71856.3|71893.2|71873.2|71850|71830|970
1669381500000|2022-11-25 13:05:00|71876.4|71856.4|71901.6|71881.6|71903.7|71883.7|71864.9|71844.9|930
1669381800000|2022-11-25 13:10:00|71902|71882|71890.4|71870.4|71907.4|71887.4|71886|71866|784
1669382100000|2022-11-25 13:15:00|71891|71871|71923.9|71903.9|71926.7|71906.7|71886.5|71866.5|780
1669382400000|2022-11-25 13:20:00|71924.6|71904.6|71951.5|71931.5|71954.9|71934.9|71917.4|71897.4|847
1669382700000|2022-11-25 13:25:00|71951.8|71931.8|71964.6|71944.6|71968.7|71948.7|71948.6|71930.3|694
1669383000000|2022-11-25 13:30:00|71964.8|71944.8|71962|71942|71984.1|71964.1|71960.3|71940.3|839
1669383300000|2022-11-25 13:35:00|71962.1|71942.1|71954.1|71934.1|71975.3|71955.3|71951.5|71931.5|755
1669383600000|2022-11-25 13:40:00|71952.1|71932.1|71969.4|71949.4|71969.7|71949.7|71946.8|71926.8|627
1669383900000|2022-11-25 13:45:00|71969.6|71949.6|71974.6|71954.6|71977.1|71957.1|71965.5|71945.5|580
1669384200000|2022-11-25 13:50:00|71974.5|71954.5|71972.4|71952.4|71977.1|71957.1|71963|71943|477
1669384500000|2022-11-25 13:55:00|71972.3|71952.3|71967.7|71947.7|71975.5|71955.5|71962.4|71942.4|552
1669384800000|2022-11-25 14:00:00|71967.6|71947.6|71968.4|71948.4|71976.9|71961.4|71965.3|71945.3|638
1669385100000|2022-11-25 14:05:00|71968.5|71948.5|71995.8|71975.8|71997.5|71982|71968.5|71948.5|611
1669385400000|2022-11-25 14:10:00|71995.9|71975.9|72003.2|71983.2|72004.4|71989|71992|71974.9|559
1669385700000|2022-11-25 14:15:00|72003.1|71983.1|72033.3|72013.3|72048.7|72033.6|72000|71983.1|589
1669386000000|2022-11-25 14:20:00|72033.6|72013.6|72027.4|72007.4|72040.3|72020.9|72019.9|71999.9|717
1669386300000|2022-11-25 14:25:00|72027.2|72007.2|71988.2|71968.2|72032.1|72012.1|71983.6|71963.6|859
1669386600000|2022-11-25 14:30:00|71987.4|71967.4|71954.3|71934.3|71987.4|71967.4|71943.5|71923.5|892
1669386900000|2022-11-25 14:35:00|71954.9|71934.9|71924.9|71904.9|71960.1|71940.1|71908.7|71888.7|925
1669387200000|2022-11-25 14:40:00|71925|71905|71920.7|71900.7|71926.6|71906.6|71910.8|71890.8|787
1669387500000|2022-11-25 14:45:00|71920.9|71900.9|71903.7|71883.7|71923.1|71903.1|71901.5|71881.5|643
1669387800000|2022-11-25 14:50:00|71903.6|71883.6|71824.4|71804.4|71904.8|71884.8|71810.1|71790.1|930
1669388100000|2022-11-25 14:55:00|71826.7|71806.7|71840.4|71820.4|71842.5|71822.5|71810.8|71790.8|876
1669388400000|2022-11-25 15:00:00|71840.2|71820.2|71852.4|71832.4|71853.2|71833.2|71830.8|71810.8|757
1669388700000|2022-11-25 15:05:00|71852|71832|71846.7|71826.7|71857.2|71837.2|71830.4|71810.4|750
1669389000000|2022-11-25 15:10:00|71846.5|71826.5|71873.5|71853.5|71876.9|71856.9|71833.3|71813.3|792
1669389300000|2022-11-25 15:15:00|71874.1|71854.1|71872.6|71852.6|71891.5|71871.5|71864.8|71844.8|808
1669389600000|2022-11-25 15:20:00|71872.8|71852.8|71874.2|71854.2|71879.9|71859.9|71854.2|71834.2|768
1669389900000|2022-11-25 15:25:00|71875.2|71855.2|71894.4|71874.4|71895.5|71875.5|71865.1|71845.1|851
1669390200000|2022-11-25 15:30:00|71894.8|71874.8|71878.9|71858.9|71898.3|71878.3|71868.1|71848.1|722
1669390500000|2022-11-25 15:35:00|71877.9|71857.9|71905.6|71885.6|71908|71888|71876.3|71856.3|737
1669390800000|2022-11-25 15:40:00|71905.5|71885.5|71912.7|71892.7|71917.7|71897.7|71901.1|71881.1|693
1669391100000|2022-11-25 15:45:00|71913.4|71893.4|71896.8|71876.8|71913.4|71893.4|71892.4|71872.4|833
1669391400000|2022-11-25 15:50:00|71896.7|71876.7|71903.7|71883.7|71906.1|71886.1|71896.5|71876.5|678
1669391700000|2022-11-25 15:55:00|71903.5|71883.5|71977.6|71957.6|71979.2|71959.2|71903.4|71883.4|806
1669392000000|2022-11-25 16:00:00|71978.5|71958.5|71979.6|71959.6|72013.6|71996.7|71974.5|71954.5|801
1669392300000|2022-11-25 16:05:00|71979.9|71959.9|71995.9|71975.9|72004.1|71984.1|71969.6|71949.6|684
1669392600000|2022-11-25 16:10:00|71995.8|71975.8|72035.2|72015.2|72038.2|72022.6|71986.8|71966.8|710
1669392900000|2022-11-25 16:15:00|72034.9|72014.9|72027.7|72007.7|72040.7|72025.4|72021.6|72001.6|690
1669393200000|2022-11-25 16:20:00|72027.5|72007.5|72032|72022|72041.4|72024.6|72022.5|72002.5|639
1669393500000|2022-11-25 16:25:00|72032.1|72022.1|72047.8|72027.8|72049.2|72034|72031.3|72012|579
1669393800000|2022-11-25 16:30:00|72047.6|72027.6|72055.2|72035.2|72063.1|72047.8|72044|72027.3|586
1669394100000|2022-11-25 16:35:00|72055.8|72035.8|72072.3|72052.3|72077.3|72057.3|72052.6|72035.8|647
1669394400000|2022-11-25 16:40:00|72072|72052|72076.3|72056.3|72083.3|72063.3|72069.8|72049.8|656
1669394700000|2022-11-25 16:45:00|72075.8|72055.8|72079.3|72059.3|72081.5|72064.4|72067|72049.3|654
1669395000000|2022-11-25 16:50:00|72079.6|72059.6|72091.8|72071.8|72093|72080.8|72073.4|72057.3|424
1669395300000|2022-11-25 16:55:00|72087.4|72077.4|72126.4|72106.4|72126.9|72106.9|72087|72070.9|592
1669395600000|2022-11-25 17:00:00|72126.1|72106.1|72104.2|72084.2|72126.9|72111|72094.7|72074.7|648
1669395900000|2022-11-25 17:05:00|72104|72084|72077.3|72057.3|72105.8|72085.8|72067.5|72047.5|767
1669396200000|2022-11-25 17:10:00|72077.2|72057.2|72050.5|72030.5|72077.5|72057.5|72032.6|72012.6|743
1669396500000|2022-11-25 17:15:00|72050.4|72030.4|72058.2|72038.2|72062|72042|72047.9|72027.9|665
1669396800000|2022-11-25 17:20:00|72058.3|72038.3|72056.7|72036.7|72061.7|72041.7|72050.2|72030.2|654
1669397100000|2022-11-25 17:25:00|72056.5|72036.5|72046.5|72026.5|72056.5|72036.5|72039.1|72019.1|790
1669397400000|2022-11-25 17:30:00|72046.3|72026.3|72051.1|72031.1|72052.3|72032.3|72045.5|72025.5|653
1669397700000|2022-11-25 17:35:00|72050.7|72030.7|72044.7|72024.7|72051.8|72031.8|72044.2|72024.2|760
1669398000000|2022-11-25 17:40:00|72044.6|72024.6|72060.4|72040.4|72066.4|72046.4|72038.6|72018.6|729
1669398300000|2022-11-25 17:45:00|72060.1|72040.1|72061|72041|72066.7|72046.7|72056.7|72036.7|881
1669398600000|2022-11-25 17:50:00|72060.8|72040.8|72038|72018|72060.9|72040.9|72036.2|72016.2|724
1669398900000|2022-11-25 17:55:00|72037.8|72017.8|72037.5|72017.5|72040.8|72020.8|72033.9|72013.9|696
1669399200000|2022-11-25 18:00:00|72037.7|72017.7|72008.5|71988.5|72037.7|72017.7|71972.7|71939.3|888
1669399500000|2022-11-25 18:05:00|72007.2|71987.2|71994.9|71974.9|72007.3|71987.3|71993.2|71973.2|785
1669399800000|2022-11-25 18:10:00|71994.8|71974.8|71975.4|71955.4|71995.5|71975.5|71965.9|71945.9|917
1669400100000|2022-11-25 18:15:00|71976|71956|71978.9|71958.9|71979.5|71959.5|71971.5|71951.5|684
1669400400000|2022-11-25 18:20:00|71978.2|71958.2|71964.6|71944.6|71979.5|71959.5|71960.7|71940.7|828
1669400700000|2022-11-25 18:25:00|71964.8|71944.8|71952.1|71932.1|71966.5|71946.5|71935.9|71915.9|984
1669401000000|2022-11-25 18:30:00|71947.9|71927.9|71949.2|71929.2|71967.7|71941.6|71946.8|71923.2|812
1669401300000|2022-11-25 18:35:00|71948.9|71928.9|71935.9|71915.9|71951.8|71931.8|71934.3|71914.3|998
1669401600000|2022-11-25 18:40:00|71936.9|71916.9|71940.9|71920.9|71947.3|71927.3|71936.5|71916.5|726
1669401900000|2022-11-25 18:45:00|71941.5|71921.5|71949.4|71929.4|71957.1|71937.1|71938.3|71918.3|486
1669402200000|2022-11-25 18:50:00|71949.3|71929.3|71950.3|71930.3|71953.1|71931.1|71946.1|71921.2|232
1669402500000|2022-11-25 18:55:00|71950.4|71930.4|71949.7|71929.7|71955.2|71932.2|71946.8|71923.3|150
1669402800000|2022-11-25 19:00:00|71949.9|71929.9|71955.4|71924.5|71959.1|71934.2|71939.5|71914.2|460
1669403100000|2022-11-25 19:05:00|71952.7|71932.7|71947.8|71927.8|71958.7|71934.8|71946.5|71919|828
1669403400000|2022-11-25 19:10:00|71947.7|71927.7|71951.6|71931.6|71952.6|71932.6|71945.5|71925.5|540
1669403700000|2022-11-25 19:15:00|71951.9|71931.9|71951.2|71931.2|71952.2|71932.2|71950.1|71930.1|726
1669404000000|2022-11-25 19:20:00|71951.3|71931.3|71951|71931|71953.1|71933.1|71950.2|71930.2|157
1669404300000|2022-11-25 19:25:00|71950.9|71930.9|71947.9|71927.9|71952.8|71932.8|71946.2|71926.2|371
1669404600000|2022-11-25 19:30:00|71947.8|71927.8|71946.5|71926.5|71949.5|71929.5|71944.6|71924.6|236
1669404900000|2022-11-25 19:35:00|71946.2|71926.2|71946|71926|71947.6|71927.6|71944.9|71924.9|158
1669405200000|2022-11-25 19:40:00|71945.7|71925.7|71945.6|71925.6|71946.7|71926.7|71945.1|71925.1|131
1669405500000|2022-11-25 19:45:00|71945.4|71925.4|71948.6|71928.6|71950.5|71930.5|71945.1|71925.1|191
1669405800000|2022-11-25 19:50:00|71948.7|71928.7|71948.9|71928.9|71949.6|71929.6|71947.9|71927.9|182
1669406100000|2022-11-25 19:55:00|71948.8|71928.8|71951.2|71931.2|71957.1|71937.1|71948.6|71928.6|343
1669406400000|2022-11-25 20:00:00|71950.3|71930.3|71953.7|71923.6|71957.8|71930.9|71947.7|71917.7|620
1669406700000|2022-11-25 20:05:00|71954.2|71923.7|72008|71917.2|72011.6|71931|71947.5|71917.2|707
1669407000000|2022-11-25 20:10:00|72007.9|71918.8|72000.5|71926.2|72011.4|71929.9|71997.9|71916.3|160
1669407300000|2022-11-25 20:15:00|72002.7|71922.5|72002.5|71908.5|72007.6|71929.4|71997.2|71900.9|147
1669407600000|2022-11-25 20:20:00|72006.8|71907.6|72009.3|71908.8|72010.1|71913.8|71996.6|71901.5|232
1669407900000|2022-11-25 20:25:00|72009.1|71910.3|72007.5|71911.2|72012.4|71918.7|71998.2|71903.8|172
1669408200000|2022-11-25 20:30:00|72007.1|71911.6|72003|71949.2|72013|71949.2|71994.2|71911.6|240
1669408500000|2022-11-25 20:35:00|72002.6|71949.1|72005.5|71941.2|72025.7|71950.7|71995.1|71917.2|251
1669408800000|2022-11-25 20:40:00|72005.7|71941.1|72005.5|71944.2|72007.3|71950.2|71994.9|71939.7|241
1669409100000|2022-11-25 20:45:00|72004.8|71947.4|72007.5|71956.3|72012.3|71962.2|71994.2|71936.7|225
1669409400000|2022-11-25 20:50:00|72008.9|71957.8|72007.7|71957.5|72011.9|71966.6|72002|71949.6|172
1669409700000|2022-11-25 20:55:00|72007.3|71957.1|71992|71972|72014|71976.6|71986.3|71952.4|246
1669410000000|2022-11-25 21:00:00|71992.1|71972.1|71993.7|71973.7|72017.9|71975.9|71985.1|71941.5|198
1669410300000|2022-11-25 21:05:00|71989.3|71969.3|71999.7|71979.7|72046|71980.1|71985.7|71928|254
1669410600000|2022-11-25 21:10:00|71997.3|71977.3|71991.6|71971.6|72000.3|71980.3|71987.6|71967.6|255
1669410900000|2022-11-25 21:15:00|71996.6|71976.6|71999.1|71979.1|72035.4|71981.5|71990.8|71942|226
1669411200000|2022-11-25 21:20:00|71998.5|71978.5|71984.3|71964.3|72032.8|71980.8|71958.2|71903.7|298
1669411500000|2022-11-25 21:25:00|71983.7|71963.7|71988.9|71968.9|72029.6|71971.3|71979.1|71913.2|227
1669411800000|2022-11-25 21:30:00|71986.2|71966.2|72008.4|71896.5|72041.6|71970.7|71957.8|71890.4|386
1669412100000|2022-11-25 21:35:00|72009.5|71895.4|72012.2|71893.2|72012.5|71941.3|71960.9|71891.2|152
1669412400000|2022-11-25 21:40:00|72011.6|71892.6|72013.2|71907.8|72019|71949.6|71965.6|71892.3|162
1669412700000|2022-11-25 21:45:00|72013.5|71910.8|71947.9|71927.9|72018.9|71950|71946.9|71889.5|203
1669413000000|2022-11-25 21:50:00|71947.4|71927.4|71946.9|71926.9|72002.5|71943.4|71941.9|71872.4|188
1669413300000|2022-11-25 21:55:00|71949.8|71929.8|71946.2|71926.2|71980.2|71934.4|71946|71897|94
1669582800000|2022-11-27 21:00:00|72331.2|72252.7|72409.8|72283.8|72409.8|72283.8|72331.1|72252.7|6
1669583100000|2022-11-27 21:05:00|72352.4|72252.4|72290.4|72268.4|72358.7|72268.5|72290.4|72252.2|11
1669583400000|2022-11-27 21:10:00|72347.4|72252.4|72353.1|72252.3|72353.1|72252.4|72347.1|72252.3|7
1669583700000|2022-11-27 21:15:00|72355.4|72252.2|72355.4|72252.2|72355.4|72252.2|72355.4|72252.2|1
1669584000000|2022-11-27 21:20:00|72335.2|72252.7|72335.4|72252.6|72337.8|72252.7|72332.6|72252.6|12
1669584300000|2022-11-27 21:25:00|72337.1|72252.5|72372.3|72284.5|72372.3|72294.1|72315.9|72212|12
1669584600000|2022-11-27 21:30:00|72426.3|72300.3|72435.4|72316.1|72440.2|72329.6|72339.5|72282.6|17
1669584900000|2022-11-27 21:35:00|72435.6|72315.8|72442.2|72316.2|72442.2|72330.3|72327|72273.5|33
1669585200000|2022-11-27 21:40:00|72403.9|72312.4|72400.4|72310.9|72406.8|72337.8|72350.9|72310.9|20
1669585500000|2022-11-27 21:45:00|72359.8|72275.2|72342.9|72320.9|72414.6|72329.2|72331|72275.2|34
1669585800000|2022-11-27 21:50:00|72346.1|72324.1|72344.6|72322.6|72351.1|72329.1|72338.5|72316.5|19
1669586100000|2022-11-27 21:55:00|72403.7|72307|72337|72315|72403.7|72334.3|72334.3|72303.9|24
1669586400000|2022-11-27 22:00:00|72336.6|72314.6|72365.5|72309.9|72385.9|72320.8|72333.4|72263.7|54
1669586700000|2022-11-27 22:05:00|72368.8|72295.5|72352.5|72297.9|72370.2|72313.5|72331.9|72275.8|39
1669587000000|2022-11-27 22:10:00|72353.2|72298|72370|72276.2|72370.2|72314.7|72330.8|72275.8|90
1669587300000|2022-11-27 22:15:00|72369.9|72276.3|72348.8|72300.4|72374.1|72318.5|72322|72276.3|114
1669587600000|2022-11-27 22:20:00|72335.5|72315.5|72344.2|72324.2|72402.2|72333.3|72335.5|72277.1|52
1669587900000|2022-11-27 22:25:00|72359|72297|72342.6|72322.6|72359|72328|72333|72278.6|70
1669588200000|2022-11-27 22:30:00|72342.5|72322.5|72354.5|72307.8|72395.7|72340.2|72342.5|72272|69
1669588500000|2022-11-27 22:35:00|72354.7|72272|72363.9|72296.2|72394.3|72332.6|72351.1|72272|32
1669588800000|2022-11-27 22:40:00|72351.8|72308.4|72363.7|72296.5|72388|72317.8|72350.2|72272|34
1669589100000|2022-11-27 22:45:00|72361.9|72306.9|72359.3|72306.1|72388|72332.4|72344.8|72272|80
1669589400000|2022-11-27 22:50:00|72363.4|72292.1|72356.9|72286.1|72383.1|72340.1|72343.8|72264.3|47
1669589700000|2022-11-27 22:55:00|72344.5|72297|72365.9|72345.9|72381.8|72349.4|72339.4|72264.3|185
1669590000000|2022-11-27 23:00:00|72366|72346|72362.2|72342.2|72368.8|72348.8|72357.7|72337.7|157
1669590300000|2022-11-27 23:05:00|72365.5|72345.5|72381|72345.8|72393.8|72373.8|72364|72342.3|134
1669590600000|2022-11-27 23:10:00|72380.9|72356.9|72399.8|72359.8|72410.5|72374.2|72375.5|72339.7|88
1669590900000|2022-11-27 23:15:00|72403.8|72351.9|72477.1|72404|72515.3|72421.4|72402|72351.9|370
1669591200000|2022-11-27 23:20:00|72480.1|72412.3|72493|72443.7|72509.9|72443.9|72472.8|72406.5|397
1669591500000|2022-11-27 23:25:00|72492.9|72445.3|72515.8|72472.6|72526.6|72494.8|72482.6|72443.9|440
1669591800000|2022-11-27 23:30:00|72515.6|72472.7|72507.6|72474.7|72527.1|72497.6|72494.4|72437.4|352
1669592100000|2022-11-27 23:35:00|72509.8|72473.6|72507.9|72405.1|72524.6|72487.4|72494|72375|329
1669592400000|2022-11-27 23:40:00|72507.8|72411.3|72482.2|72418.1|72509.5|72465.4|72481|72410.4|319
1669592700000|2022-11-27 23:45:00|72483|72418.2|72496.7|72476.7|72516.5|72477.4|72473.8|72418.2|231
1669593000000|2022-11-27 23:50:00|72496.2|72476.2|72578.3|72507.8|72654|72549.1|72495|72470.5|440
1669593300000|2022-11-27 23:55:00|72577.2|72507.9|72561.5|72515.3|72578.4|72519.5|72560.3|72504.6|148
1669593600000|2022-11-28 00:00:00|72547.3|72516.7|72537.7|72517.7|72556.4|72523.6|72520.5|72500.5|408
1669593900000|2022-11-28 00:05:00|72538|72518|72560.3|72508.2|72578|72535.8|72525.2|72497.3|382
1669594200000|2022-11-28 00:10:00|72557.2|72509|72526.1|72455.7|72557.2|72518.6|72524.1|72450|320
1669594500000|2022-11-28 00:15:00|72528.6|72458|72535.4|72515.4|72543.2|72517.2|72527.4|72455.6|350
1669594800000|2022-11-28 00:20:00|72535.2|72515.2|72530.2|72510.2|72544.5|72524.5|72525.8|72498.5|437
1669595100000|2022-11-28 00:25:00|72530.1|72510.1|72502.2|72482.2|72530.8|72510.8|72497.4|72468.6|599
1669595400000|2022-11-28 00:30:00|72502.4|72482.4|72467.9|72422.6|72517.5|72486|72440.1|72416.4|712
1669595700000|2022-11-28 00:35:00|72468.3|72422.2|72481.3|72436.8|72497|72448.3|72446.3|72410.6|766
1669596000000|2022-11-28 00:40:00|72480.9|72436.7|72427.9|72387.9|72487.1|72437.4|72418.2|72372.7|888
1669596300000|2022-11-28 00:45:00|72428|72388|72419.6|72388.3|72429.1|72400.9|72385.3|72365|828
1669596600000|2022-11-28 00:50:00|72419.4|72387.8|72447.7|72427.7|72499.9|72443.4|72410.3|72378.5|859
1669596900000|2022-11-28 00:55:00|72479.8|72445.9|72461.9|72429.5|72492|72449.4|72442.7|72402.8|908
1669597200000|2022-11-28 01:00:00|72463.5|72430.8|72400.9|72380.9|72475.6|72438.3|72396.4|72367.8|926
1669597500000|2022-11-28 01:05:00|72401.2|72381.2|72463|72443|72506|72451.1|72400.6|72380.6|743
1669597800000|2022-11-28 01:10:00|72463.1|72443.1|72530|72479.6|72548.7|72493.3|72447.3|72419.2|887
1669598100000|2022-11-28 01:15:00|72529.7|72471|72497.4|72477.4|72549.1|72491.1|72484.5|72441.9|868
1669598400000|2022-11-28 01:20:00|72497.8|72477.8|72478.2|72458.2|72502.7|72480.4|72477.2|72453.7|736
1669598700000|2022-11-28 01:25:00|72478|72458|72482.8|72462.8|72492.2|72471.8|72465.7|72445.1|648
1669599000000|2022-11-28 01:30:00|72482.5|72462.5|72534|72499.8|72552.1|72524.6|72481.2|72450|963
1669599300000|2022-11-28 01:35:00|72534.1|72499.7|72500.5|72480.5|72545.9|72517.8|72491.7|72461.4|988
1669599600000|2022-11-28 01:40:00|72501.5|72481.5|72521.5|72501.5|72538.7|72506.5|72488|72463.7|779
1669599900000|2022-11-28 01:45:00|72529.2|72509.2|72553.6|72533.6|72582.8|72562.8|72521.1|72501.1|842
1669600200000|2022-11-28 01:50:00|72553.7|72533.7|72496.8|72476.8|72553.9|72533.9|72496.3|72476.3|721
1669600500000|2022-11-28 01:55:00|72496.6|72476.6|72459.6|72439.6|72502|72482|72436|72416|916
1669600800000|2022-11-28 02:00:00|72459.2|72439.2|72437.4|72417.4|72488.1|72468.1|72408.7|72388.7|968
1669601100000|2022-11-28 02:05:00|72436.5|72416.5|72427.5|72407.5|72450.2|72430.2|72403.4|72383.4|944
1669601400000|2022-11-28 02:10:00|72427.4|72407.4|72338.7|72318.7|72428.3|72408.3|72265.4|72240.2|987
1669601700000|2022-11-28 02:15:00|72338.5|72318.5|72294.3|72274.3|72359.8|72339.8|72268.2|72248.2|873
1669602000000|2022-11-28 02:20:00|72295.1|72275.1|72289.3|72269.3|72321.7|72301.7|72262.2|72242.2|893
1669602300000|2022-11-28 02:25:00|72289.2|72269.2|72270|72250|72302.2|72276.1|72246.7|72226.7|821
1669602600000|2022-11-28 02:30:00|72270.2|72250.2|72203.9|72183.9|72286.1|72266.1|72198.2|72178.2|905
1669602900000|2022-11-28 02:35:00|72203.8|72183.8|72185.7|72165.7|72213.5|72195.2|72162.6|72142.6|912
1669603200000|2022-11-28 02:40:00|72184.8|72164.8|72133.2|72113.2|72196.7|72176.7|72110|72090|911
1669603500000|2022-11-28 02:45:00|72132.6|72112.6|72142.9|72122.9|72169.5|72149.5|72052.5|72032.5|912
1669603800000|2022-11-28 02:50:00|72142.8|72122.8|72161.7|72141.7|72164.3|72144.3|72116.1|72096.1|860
1669604100000|2022-11-28 02:55:00|72161.6|72141.6|72130.6|72110.6|72172|72152|72077.5|72057.5|876
1669604400000|2022-11-28 03:00:00|72130.7|72110.7|72146.1|72126.1|72159.5|72139.5|72122.6|72102.6|785
1669604700000|2022-11-28 03:05:00|72146.2|72126.2|72212|72192|72213.2|72193.2|72138.1|72118.1|754
1669605000000|2022-11-28 03:10:00|72210.2|72190.2|72173.9|72153.9|72232.7|72212.7|72170.5|72150.5|773
1669605300000|2022-11-28 03:15:00|72173.4|72153.4|72218.8|72198.8|72220.3|72200.3|72160.2|72140.2|819
1669605600000|2022-11-28 03:20:00|72218.4|72198.4|72201.1|72181.1|72218.4|72198.4|72186.9|72166.9|816
1669605900000|2022-11-28 03:25:00|72201.4|72181.4|72194.3|72174.3|72211.4|72191.4|72193.6|72173.6|675
1669606200000|2022-11-28 03:30:00|72194.7|72174.7|72194.7|72174.7|72200.4|72180.4|72180.4|72160.4|667
1669606500000|2022-11-28 03:35:00|72194.8|72174.8|72198|72178|72214.5|72194.5|72190|72170|655
1669606800000|2022-11-28 03:40:00|72196.7|72176.7|72139.9|72119.9|72197.4|72177.4|72138.9|72118.9|655
1669607100000|2022-11-28 03:45:00|72140|72120|72165.2|72145.2|72175.2|72155.2|72136.7|72116.7|661
1669607400000|2022-11-28 03:50:00|72165.3|72145.3|72151.1|72131.1|72167.9|72147.9|72144.4|72124.4|646
1669607700000|2022-11-28 03:55:00|72150.6|72130.6|72132|72112|72159.1|72139.1|72129|72109|691
1669608000000|2022-11-28 04:00:00|72130.6|72110.6|72137|72117|72147.5|72127.5|72126.3|72106.3|687
1669608300000|2022-11-28 04:05:00|72136.9|72116.9|72165.3|72145.3|72168|72148|72133.1|72113.1|596
1669608600000|2022-11-28 04:10:00|72165.4|72145.4|72144.1|72124.1|72171.3|72151.3|72143.6|72123.6|554
1669608900000|2022-11-28 04:15:00|72145.5|72125.5|72134.7|72114.7|72145.7|72125.7|72123.8|72108.8|525
1669609200000|2022-11-28 04:20:00|72134.8|72114.8|72126.8|72106.8|72146.1|72126.1|72126.2|72106.2|533
1669609500000|2022-11-28 04:25:00|72126.9|72106.9|72131.4|72111.4|72143.6|72123.6|72125.3|72105.3|545
1669609800000|2022-11-28 04:30:00|72131.3|72111.3|72152.6|72132.6|72156.9|72136.9|72128.8|72108.8|684
1669610100000|2022-11-28 04:35:00|72153.5|72133.5|72151.2|72131.2|72156.6|72136.6|72144.1|72124.1|542
1669610400000|2022-11-28 04:40:00|72151.4|72131.4|72195.8|72175.8|72198.3|72178.3|72144.4|72124.4|799
1669610700000|2022-11-28 04:45:00|72196.1|72176.1|72190.9|72170.9|72210.1|72190.1|72188.1|72168.1|719
1669611000000|2022-11-28 04:50:00|72190.8|72170.8|72186.2|72166.2|72195.8|72175.8|72182.7|72162.7|528
1669611300000|2022-11-28 04:55:00|72186.6|72166.6|72199.5|72179.5|72202.2|72182.2|72179.4|72159.4|430
1669611600000|2022-11-28 05:00:00|72196.8|72176.8|72244.7|72224.7|72258.8|72238.8|72196.8|72176.8|708
1669611900000|2022-11-28 05:05:00|72244.6|72224.6|72235.5|72215.5|72257.7|72237.7|72233.8|72215|670
1669612200000|2022-11-28 05:10:00|72235.3|72215.3|72216.5|72196.5|72236|72216|72206.1|72186.1|785
1669612500000|2022-11-28 05:15:00|72216.4|72196.4|72239.4|72219.4|72243.5|72223.5|72213.1|72193.1|522
1669612800000|2022-11-28 05:20:00|72239.1|72219.1|72246.1|72226.1|72246.5|72226.5|72214.8|72194.8|647
1669613100000|2022-11-28 05:25:00|72245.8|72225.8|72262.2|72242.2|72263.2|72243.2|72228.4|72208.4|715
1669613400000|2022-11-28 05:30:00|72262.1|72242.1|72259.1|72239.1|72271.1|72251.1|72236|72216|805
1669613700000|2022-11-28 05:35:00|72262.7|72242.7|72251.6|72231.6|72264.1|72244.1|72232.2|72212.2|761
1669614000000|2022-11-28 05:40:00|72251.1|72231.1|72251.4|72231.4|72267.2|72247.2|72236.2|72216.2|767
1669614300000|2022-11-28 05:45:00|72251.5|72231.5|72274.4|72254.4|72279.9|72259.9|72241.2|72221.2|789
1669614600000|2022-11-28 05:50:00|72273.7|72253.7|72300.4|72280.4|72302|72282|72254.7|72234.7|724
1669614900000|2022-11-28 05:55:00|72300.9|72280.9|72276.1|72256.1|72318.1|72298.1|72273.3|72253.3|719
1669615200000|2022-11-28 06:00:00|72275.7|72255.7|72286.3|72266.3|72298.4|72278.4|72272|72252|811
1669615500000|2022-11-28 06:05:00|72286.4|72266.4|72289.2|72269.2|72304.6|72284.6|72268.9|72248.9|739
1669615800000|2022-11-28 06:10:00|72288.6|72268.6|72293.6|72273.6|72309.9|72289.9|72280.5|72260.5|786
1669616100000|2022-11-28 06:15:00|72293.5|72273.5|72241.5|72221.5|72299.4|72279.4|72239.9|72219.9|696
1669616400000|2022-11-28 06:20:00|72241.7|72221.7|72201.3|72181.3|72244.9|72224.9|72198.5|72178.5|737
1669616700000|2022-11-28 06:25:00|72202.4|72182.4|72186|72166|72211.6|72191.6|72167.2|72147.2|806
1669617000000|2022-11-28 06:30:00|72183.9|72163.9|72170.6|72150.6|72200.6|72180.6|72165.3|72145.3|788
1669617300000|2022-11-28 06:35:00|72171.3|72151.3|72185.3|72165.3|72188.5|72168.5|72159.2|72139.2|761
1669617600000|2022-11-28 06:40:00|72185.2|72165.2|72160.2|72140.2|72194.2|72174.2|72159.5|72139.5|713
1669617900000|2022-11-28 06:45:00|72157.6|72137.6|72190.6|72170.6|72194|72174|72155.9|72135.9|765
1669618200000|2022-11-28 06:50:00|72190.5|72170.5|72180.9|72160.9|72192|72172|72159.5|72139.5|699
1669618500000|2022-11-28 06:55:00|72181.9|72161.9|72219|72209|72231.1|72216.9|72181.9|72161.9|748
1669618800000|2022-11-28 07:00:00|72219.1|72209.1|72183.3|72163.3|72225|72210.5|72173.2|72153.2|835
1669619100000|2022-11-28 07:05:00|72183.4|72163.4|72164.6|72144.6|72183.6|72163.6|72128.5|72108.5|751
1669619400000|2022-11-28 07:10:00|72164|72144|72099.8|72079.8|72172.7|72152.7|72092.2|72072.2|792
1669619700000|2022-11-28 07:15:00|72099.7|72079.7|72138.4|72118.4|72139.4|72119.4|72098.2|72078.2|744
1669620000000|2022-11-28 07:20:00|72137.7|72117.7|72122.9|72102.9|72139.6|72119.6|72098.2|72078.2|760
1669620300000|2022-11-28 07:25:00|72123.2|72103.2|72146.3|72126.3|72146.9|72128.1|72121.7|72101.7|715
1669620600000|2022-11-28 07:30:00|72146.2|72126.2|72179.3|72159.3|72181.9|72161.9|72146.2|72126.2|677
1669620900000|2022-11-28 07:35:00|72180.2|72160.2|72197.8|72177.8|72202|72182|72171.3|72153.6|792
1669621200000|2022-11-28 07:40:00|72198.1|72178.1|72161.4|72141.4|72201|72181|72147|72127|774
1669621500000|2022-11-28 07:45:00|72161.1|72141.1|72120.1|72110.1|72162.1|72142.1|72104.3|72084.3|825
1669621800000|2022-11-28 07:50:00|72120|72110|72122.3|72102.3|72128.2|72110|72096.5|72076.5|754
1669622100000|2022-11-28 07:55:00|72122.1|72102.1|72178.9|72158.9|72180.7|72160.7|72119.9|72099.2|772
1669622400000|2022-11-28 08:00:00|72178.8|72158.8|72193.8|72173.8|72198.2|72178.2|72167.4|72147.4|885
1669622700000|2022-11-28 08:05:00|72193.9|72173.9|72158.7|72138.7|72195|72175|72134.5|72114.5|881
1669623000000|2022-11-28 08:10:00|72159.3|72139.3|72176.5|72156.5|72196.5|72176.5|72155.1|72135.1|801
1669623300000|2022-11-28 08:15:00|72176.1|72156.1|72182|72162|72187.8|72173.6|72164.3|72146.7|776
1669623600000|2022-11-28 08:20:00|72182.2|72162.2|72204.1|72194.1|72209.5|72194.6|72173|72153|859
1669623900000|2022-11-28 08:25:00|72204.5|72194.5|72172.5|72152.5|72211|72198|72166.8|72151.6|848
1669624200000|2022-11-28 08:30:00|72172.6|72152.6|72119|72099|72181.4|72161.4|72113.8|72093.8|937
1669624500000|2022-11-28 08:35:00|72119.8|72099.8|72112.9|72092.9|72145.5|72125.5|72106.3|72086.3|953
1669624800000|2022-11-28 08:40:00|72111|72091|72078.4|72058.4|72113.3|72093.3|72064|72044|883
1669625100000|2022-11-28 08:45:00|72077.6|72057.6|72079.6|72059.6|72103|72083|72073.1|72053.1|833
1669625400000|2022-11-28 08:50:00|72080.2|72060.2|72031.2|72011.2|72081.3|72061.3|72014.8|71994.8|825
1669625700000|2022-11-28 08:55:00|72032|72012|72034.9|72014.9|72060.3|72039.5|72027.1|72007.1|943
1669626000000|2022-11-28 09:00:00|72034.8|72014.8|72073.9|72053.9|72078.1|72058.1|72032.2|72012.2|1001
1669626300000|2022-11-28 09:05:00|72073.2|72053.2|72075.9|72055.9|72093.5|72073.5|72069.2|72049.2|976
1669626600000|2022-11-28 09:10:00|72075.6|72055.6|72036.6|72016.6|72077.9|72057.9|72024.3|72004.3|849
1669626900000|2022-11-28 09:15:00|72036.5|72016.5|72021|72001|72064.3|72044.3|72008.1|71988.1|774
1669627200000|2022-11-28 09:20:00|72020.4|72000.4|72045.2|72025.2|72049|72029|72015.1|71995.1|683
1669627500000|2022-11-28 09:25:00|72045.5|72025.5|72120.8|72100.8|72130.8|72110.8|72044.6|72024.7|866
1669627800000|2022-11-28 09:30:00|72120.6|72100.6|72131.5|72111.5|72150.2|72130.2|72107.2|72087.2|1011
1669628100000|2022-11-28 09:35:00|72131.9|72111.9|72083.9|72063.9|72149.6|72129.6|72076.2|72056.2|874
1669628400000|2022-11-28 09:40:00|72084.1|72064.1|72071.6|72051.6|72084.9|72064.9|72051.6|72031.6|817
1669628700000|2022-11-28 09:45:00|72071.8|72051.8|72131.6|72111.6|72139.7|72119.7|72065|72045|800
1669629000000|2022-11-28 09:50:00|72131.8|72111.8|72101.2|72081.2|72132.1|72112.1|72100.2|72080.2|748
1669629300000|2022-11-28 09:55:00|72101.3|72081.3|72108.4|72088.4|72112.2|72092.2|72097.5|72077.5|594
1669629600000|2022-11-28 10:00:00|72108.3|72088.3|72129.5|72109.5|72142.4|72122.4|72106.8|72086.8|701
1669629900000|2022-11-28 10:05:00|72129.8|72109.8|72116.8|72096.8|72146.2|72126.2|72116.6|72096.6|679
1669630200000|2022-11-28 10:10:00|72116.7|72096.7|72078.4|72058.4|72117|72097|72073|72053|569
1669630500000|2022-11-28 10:15:00|72078.3|72058.3|72081.5|72061.5|72108.4|72088.4|72069.7|72049.7|799
1669630800000|2022-11-28 10:20:00|72084.7|72064.7|72050.1|72030.1|72089.6|72069.6|72041|72021|740
1669631100000|2022-11-28 10:25:00|72050|72030|72103.5|72083.5|72134.2|72094.3|72046.4|72026.4|764
1669631400000|2022-11-28 10:30:00|72103.9|72083.9|72113.7|72093.7|72127.5|72107.5|72102.9|72082.9|705
1669631700000|2022-11-28 10:35:00|72113.5|72093.5|72124.2|72104.2|72125.1|72105.1|72103.1|72083.1|746
1669632000000|2022-11-28 10:40:00|72124.1|72104.1|72103.4|72083.4|72126.5|72106.5|72093|72073|610
1669632300000|2022-11-28 10:45:00|72103.3|72083.3|72117|72097|72117.1|72097.1|72093.3|72073.3|713
1669632600000|2022-11-28 10:50:00|72117.1|72097.1|72109.6|72089.6|72118.2|72098.2|72102.4|72082.4|648
1669632900000|2022-11-28 10:55:00|72109.4|72089.4|72116|72096|72124.2|72104.2|72101.7|72081.7|547
1669633200000|2022-11-28 11:00:00|72115.6|72095.6|72082.7|72062.7|72123|72103|72075|72055|800
1669633500000|2022-11-28 11:05:00|72082.4|72062.4|72081.3|72061.3|72084.3|72064.3|72056|72036|776
1669633800000|2022-11-28 11:10:00|72081.4|72061.4|72056.3|72036.3|72084.1|72064.1|72036.9|72016.9|826
1669634100000|2022-11-28 11:15:00|72056.2|72036.2|72101.5|72081.5|72106.3|72086.3|72056.2|72036.2|768
1669634400000|2022-11-28 11:20:00|72100.9|72080.9|72078.9|72058.9|72103|72083|72075.1|72055.1|702
1669634700000|2022-11-28 11:25:00|72079|72059|72098.6|72078.6|72102|72082|72078.2|72058.2|692
1669635000000|2022-11-28 11:30:00|72098.4|72078.4|72092.7|72072.7|72100.4|72080.4|72088.4|72068.4|667
1669635300000|2022-11-28 11:35:00|72092.8|72072.8|72134.2|72114.2|72143.6|72123.6|72088.7|72068.7|736
1669635600000|2022-11-28 11:40:00|72134.1|72114.1|72169.7|72149.7|72173.4|72153.4|72121.9|72101.9|743
1669635900000|2022-11-28 11:45:00|72169.5|72149.5|72163.7|72143.7|72200.4|72180.4|72163.6|72143.6|820
1669636200000|2022-11-28 11:50:00|72163.6|72143.6|72190.6|72170.6|72195.5|72175.5|72153.5|72133.5|781
1669636500000|2022-11-28 11:55:00|72190.4|72170.4|72184.7|72164.7|72204.3|72184.3|72174.7|72148.2|720
1669636800000|2022-11-28 12:00:00|72182.6|72162.6|72182.9|72162.9|72195.9|72175.9|72162.9|72142.9|868
1669637100000|2022-11-28 12:05:00|72184.6|72164.6|72181.1|72161.1|72206.5|72186.5|72166.3|72146.3|815
1669637400000|2022-11-28 12:10:00|72182|72162|72172.4|72152.4|72189.8|72169.8|72149.2|72120.3|766
1669637700000|2022-11-28 12:15:00|72172.7|72152.7|72165.1|72145.1|72174.2|72154.2|72126.7|72106.7|744
1669638000000|2022-11-28 12:20:00|72165.8|72145.8|72159|72139|72173.1|72153.1|72152.3|72132.3|799
1669638300000|2022-11-28 12:25:00|72159.4|72139.4|72196.2|72176.2|72202.6|72182.6|72154|72134|762
1669638600000|2022-11-28 12:30:00|72196.7|72176.7|72219.9|72199.9|72226|72206|72194.7|72174.7|834
1669638900000|2022-11-28 12:35:00|72220.1|72200.1|72251.6|72231.6|72255.4|72235.4|72216.4|72196.4|744
1669639200000|2022-11-28 12:40:00|72251.7|72231.7|72235|72215|72258.4|72238.4|72227.1|72207.1|653
1669639500000|2022-11-28 12:45:00|72235.1|72215.1|72240.8|72220.8|72252.8|72232.8|72229.2|72209.2|690
1669639800000|2022-11-28 12:50:00|72242.4|72222.4|72203.4|72183.4|72257.6|72237.6|72203.4|72169.4|847
1669640100000|2022-11-28 12:55:00|72203.8|72183.8|72194.6|72174.6|72210.6|72190.6|72174.9|72154.9|874
1669640400000|2022-11-28 13:00:00|72194.4|72174.4|72188.4|72168.4|72207.6|72187.6|72173.4|72153.4|883
1669640700000|2022-11-28 13:05:00|72188.5|72168.5|72190.2|72170.2|72205.6|72185.6|72182.2|72162.3|734
1669641000000|2022-11-28 13:10:00|72191.1|72171.1|72230.3|72210.3|72232.4|72212.4|72167.5|72147.5|837
1669641300000|2022-11-28 13:15:00|72230.9|72210.9|72258.8|72238.8|72263.3|72243.3|72221.1|72201.1|864
1669641600000|2022-11-28 13:20:00|72259.2|72239.2|72291.3|72271.3|72300.9|72280.9|72252.5|72232.5|839
1669641900000|2022-11-28 13:25:00|72291.5|72271.5|72289.8|72269.8|72299.6|72279.6|72269.2|72254.1|784
1669642200000|2022-11-28 13:30:00|72289.5|72269.5|72297|72277|72318|72300|72270.9|72253|778
1669642500000|2022-11-28 13:35:00|72296.1|72276.1|72232.4|72212.4|72297.9|72277.9|72222.3|72202.3|869
1669642800000|2022-11-28 13:40:00|72232.8|72212.8|72228.9|72208.9|72257|72237|72226.9|72206.9|816
1669643100000|2022-11-28 13:45:00|72229.4|72209.4|72197.3|72177.3|72234.2|72214.2|72194.2|72174.2|880
1669643400000|2022-11-28 13:50:00|72197.2|72177.2|72205.5|72185.5|72206.8|72186.8|72162|72142.1|855
1669643700000|2022-11-28 13:55:00|72204.9|72184.9|72227.7|72207.7|72242.1|72222.1|72188.4|72168.4|879
1669644000000|2022-11-28 14:00:00|72227.8|72207.8|72287.1|72267.1|72293.9|72273.9|72227.8|72207.8|840
1669644300000|2022-11-28 14:05:00|72287.3|72267.3|72285.8|72265.8|72318.3|72298.3|72278|72258|873
1669644600000|2022-11-28 14:10:00|72286.1|72266.1|72268.7|72248.7|72287.1|72267.1|72258.2|72238.2|847
1669644900000|2022-11-28 14:15:00|72268.5|72248.5|72282.8|72262.8|72289.2|72269.2|72266.7|72246.7|770
1669645200000|2022-11-28 14:20:00|72282.6|72262.6|72315.8|72295.8|72331.6|72311.6|72281.2|72261.2|831
1669645500000|2022-11-28 14:25:00|72317.3|72297.3|72301|72281|72320.5|72300.5|72279.7|72259.7|791
1669645800000|2022-11-28 14:30:00|72301.5|72281.5|72284.3|72264.3|72311.9|72291.9|72279.8|72259.8|932
1669646100000|2022-11-28 14:35:00|72283.9|72263.9|72288.5|72268.5|72298.7|72278.7|72257.9|72237.9|977
1669646400000|2022-11-28 14:40:00|72288.6|72268.6|72295.9|72275.9|72335|72315|72288.6|72268.6|1012
1669646700000|2022-11-28 14:45:00|72295.5|72275.5|72270.4|72250.4|72297.9|72277.9|72264.6|72244.6|1012
1669647000000|2022-11-28 14:50:00|72270.6|72250.6|72311.7|72291.7|72317.8|72297.8|72270.1|72250.1|935
1669647300000|2022-11-28 14:55:00|72310.2|72290.2|72329.1|72309.1|72335|72315|72309.4|72289.4|914
1669647600000|2022-11-28 15:00:00|72329.2|72309.2|72293.6|72273.6|72334.7|72314.7|72293.3|72273.3|976
1669647900000|2022-11-28 15:05:00|72294.4|72274.4|72297.4|72277.4|72320|72300|72286.9|72266.9|862
1669648200000|2022-11-28 15:10:00|72297.6|72277.6|72237.6|72217.6|72297.6|72277.6|72231.5|72211.5|935
1669648500000|2022-11-28 15:15:00|72237.4|72217.4|72227.8|72207.8|72247.6|72227.6|72222.1|72202.1|899
1669648800000|2022-11-28 15:20:00|72227.7|72207.7|72293.8|72273.8|72294.7|72274.7|72216.5|72196.5|929
1669649100000|2022-11-28 15:25:00|72294.3|72274.3|72296.5|72276.5|72305|72285|72280|72260|861
1669649400000|2022-11-28 15:30:00|72296|72276|72312.1|72292.1|72314.6|72294.6|72278.4|72258.4|912
1669649700000|2022-11-28 15:35:00|72315.2|72295.2|72313.9|72293.9|72316|72296|72287.1|72267.1|818
1669650000000|2022-11-28 15:40:00|72314.2|72294.2|72308.3|72288.3|72316.8|72296.8|72299.9|72279.9|787
1669650300000|2022-11-28 15:45:00|72308.5|72288.5|72316.9|72296.9|72326.3|72306.3|72305.3|72285.3|888
1669650600000|2022-11-28 15:50:00|72316.7|72296.7|72354.4|72334.4|72367.7|72347.7|72314.6|72294.6|920
1669650900000|2022-11-28 15:55:00|72353.7|72333.7|72354.3|72334.3|72375.3|72355.3|72353.7|72333.7|917
1669651200000|2022-11-28 16:00:00|72354.7|72334.7|72373.7|72353.7|72375.4|72355.4|72335.7|72316.4|899
1669651500000|2022-11-28 16:05:00|72374.6|72354.6|72379|72359|72389.2|72369.2|72368.2|72348.2|820
1669651800000|2022-11-28 16:10:00|72378.8|72358.8|72393.7|72373.7|72398.7|72378.7|72375.1|72355.1|738
1669652100000|2022-11-28 16:15:00|72393.6|72373.6|72383.1|72363.1|72401.9|72381.9|72368.3|72348.3|842
1669652400000|2022-11-28 16:20:00|72383.3|72363.3|72381.1|72361.1|72394.9|72374.9|72362.5|72342.5|782
1669652700000|2022-11-28 16:25:00|72381.3|72361.3|72370.4|72350.4|72389.4|72369.4|72368.8|72348.8|776
1669653000000|2022-11-28 16:30:00|72370.5|72350.5|72357.9|72337.9|72389.6|72369.6|72357.7|72337.7|751
1669653300000|2022-11-28 16:35:00|72358.4|72338.4|72326.7|72306.7|72360.1|72340.1|72326.3|72306.3|835
1669653600000|2022-11-28 16:40:00|72327.7|72307.7|72320.7|72300.7|72343.9|72323.9|72302.5|72282.5|838
1669653900000|2022-11-28 16:45:00|72320.8|72300.8|72326.2|72306.2|72336.8|72316.8|72319.5|72299.5|719
1669654200000|2022-11-28 16:50:00|72326.8|72306.8|72313.7|72293.7|72334.5|72314.5|72311.2|72291.2|791
1669654500000|2022-11-28 16:55:00|72314.4|72294.4|72296.9|72276.9|72316.8|72296.8|72294.6|72274.6|763
1669654800000|2022-11-28 17:00:00|72297|72277|72339.2|72319.2|72399.7|72379.7|72288.3|72272.8|829
1669655100000|2022-11-28 17:05:00|72339.3|72319.3|72347.6|72327.6|72349.4|72329.4|72293.7|72273.7|1042
1669655400000|2022-11-28 17:10:00|72347.3|72327.3|72373.6|72353.6|72379|72359|72341.7|72321.7|1000
1669655700000|2022-11-28 17:15:00|72374.5|72354.5|72350.4|72330.4|72378.9|72358.9|72345.7|72325.7|901
1669656000000|2022-11-28 17:20:00|72350.7|72330.7|72339.8|72319.8|72353.6|72333.6|72327.8|72307.8|862
1669656300000|2022-11-28 17:25:00|72340.1|72320.1|72333.6|72313.6|72340.1|72320.1|72319.7|72299.7|903
1669656600000|2022-11-28 17:30:00|72333.3|72313.3|72341.2|72321.2|72341.3|72321.3|72326.3|72306.3|876
1669656900000|2022-11-28 17:35:00|72341.6|72321.6|72323.6|72303.6|72342.8|72322.8|72317.5|72297.5|812
1669657200000|2022-11-28 17:40:00|72324|72304|72348.8|72328.8|72348.9|72328.9|72320.8|72300.8|806
1669657500000|2022-11-28 17:45:00|72348.5|72328.5|72349.1|72329.1|72358.5|72338.5|72335.9|72315.9|806
1669657800000|2022-11-28 17:50:00|72349.2|72329.2|72376.5|72356.5|72378.2|72358.2|72346.3|72326.3|699
1669658100000|2022-11-28 17:55:00|72376.6|72356.6|72381.7|72361.7|72384.4|72364.4|72375.5|72355.5|668
1669658400000|2022-11-28 18:00:00|72381.8|72361.8|72377.9|72357.9|72384.2|72364.2|72368.1|72348.1|635
1669658700000|2022-11-28 18:05:00|72378|72358|72403.5|72383.5|72404.7|72384.7|72376.1|72356.1|586
1669659000000|2022-11-28 18:10:00|72403.4|72383.4|72391.9|72371.9|72407.9|72387.9|72391.2|72371.2|715
1669659300000|2022-11-28 18:15:00|72393.4|72373.4|72403.7|72383.7|72413.7|72395.7|72389.3|72369.3|725
1669659600000|2022-11-28 18:20:00|72403.3|72383.3|72408|72388|72416.8|72396.8|72401.8|72381.8|686
1669659900000|2022-11-28 18:25:00|72407.8|72387.8|72423.9|72403.9|72425.1|72405.1|72404.2|72384.2|577
1669660200000|2022-11-28 18:30:00|72424.2|72404.2|72424.4|72404.4|72426.5|72406.5|72422.7|72402.7|490
1669660500000|2022-11-28 18:35:00|72424.3|72404.3|72406.8|72386.8|72425|72405|72400.2|72380.2|553
1669660800000|2022-11-28 18:40:00|72406.9|72386.9|72419|72399|72419.7|72399.7|72395.8|72375.8|497
1669661100000|2022-11-28 18:45:00|72419.3|72399.3|72424|72404|72426.4|72406.4|72419.3|72399.3|527
1669661400000|2022-11-28 18:50:00|72424.1|72404.1|72435.2|72415.2|72437.9|72417.9|72420.1|72400.1|531
1669661700000|2022-11-28 18:55:00|72435.3|72415.3|72447.4|72427.4|72448.8|72428.8|72417.3|72397.3|711
1669662000000|2022-11-28 19:00:00|72446.8|72426.8|72446.4|72426.4|72452.4|72432.4|72432.5|72412.5|751
1669662300000|2022-11-28 19:05:00|72446.5|72426.5|72451.3|72431.3|72457|72437|72439.3|72419.3|638
1669662600000|2022-11-28 19:10:00|72451.2|72431.2|72449.2|72429.2|72451.5|72431.5|72438.4|72418.4|526
1669662900000|2022-11-28 19:15:00|72449|72429|72449.6|72429.6|72454.3|72434.3|72441.4|72421.4|483
1669663200000|2022-11-28 19:20:00|72449.2|72429.2|72459.7|72439.7|72470.3|72450.3|72448.3|72428.3|567
1669663500000|2022-11-28 19:25:00|72458.4|72438.4|72462.8|72442.8|72464.5|72444.5|72456.5|72436.5|452
1669663800000|2022-11-28 19:30:00|72463|72443|72446.5|72426.5|72463.6|72446|72438.3|72418.3|622
1669664100000|2022-11-28 19:35:00|72446.1|72426.1|72443.1|72423.1|72451.2|72431.2|72436.1|72416.1|633
1669664400000|2022-11-28 19:40:00|72443.2|72423.2|72446.6|72426.6|72455.1|72435.1|72441.2|72421.2|460
1669664700000|2022-11-28 19:45:00|72446.7|72426.7|72439.2|72419.2|72454.5|72434.5|72431.6|72411.6|577
1669665000000|2022-11-28 19:50:00|72439.3|72419.3|72449.3|72429.3|72449.7|72429.7|72431.3|72411.3|575
1669665300000|2022-11-28 19:55:00|72449.4|72429.4|72475.1|72455.1|72476.5|72456.5|72447.1|72427.1|613
1669665600000|2022-11-28 20:00:00|72475|72455|72476.1|72456.1|72482.9|72462.9|72471.2|72451.2|574
1669665900000|2022-11-28 20:05:00|72476.3|72456.3|72484.7|72464.7|72486.2|72466.2|72475.2|72455.2|472
1669666200000|2022-11-28 20:10:00|72484.6|72464.6|72487.9|72467.9|72490.3|72470.3|72480|72460|453
1669666500000|2022-11-28 20:15:00|72488|72468|72497.7|72477.7|72503.5|72483.5|72486.6|72466.6|486
1669666800000|2022-11-28 20:20:00|72497.8|72477.8|72495.6|72475.6|72498.3|72478.3|72494|72474|333
1669667100000|2022-11-28 20:25:00|72495.7|72475.7|72495.2|72475.2|72498.8|72478.8|72494.7|72474.7|383
1669667400000|2022-11-28 20:30:00|72495.5|72475.5|72497.2|72477.2|72497.2|72477.2|72494.1|72474.1|409
1669667700000|2022-11-28 20:35:00|72497.3|72477.3|72483.2|72463.2|72497.9|72477.9|72481.7|72461.7|385
1669668000000|2022-11-28 20:40:00|72482.7|72462.7|72481.6|72461.6|72485.3|72470.7|72480.5|72460.8|400
1669668300000|2022-11-28 20:45:00|72481.7|72461.7|72499.4|72479.4|72499.8|72479.8|72481.6|72461.6|523
1669668600000|2022-11-28 20:50:00|72499.2|72479.2|72491.4|72471.4|72501.5|72481.5|72490.3|72470.3|556
1669668900000|2022-11-28 20:55:00|72491.2|72471.2|72494.7|72474.7|72500.1|72480.1|72487.5|72467.5|686
1669669200000|2022-11-28 21:00:00|72494.3|72474.3|72505.3|72485.3|72506.9|72486.9|72493.1|72473.1|514
1669669500000|2022-11-28 21:05:00|72506|72486|72504.6|72484.6|72506.4|72486.4|72502.9|72482.9|265
1669669800000|2022-11-28 21:10:00|72504.8|72484.8|72499.2|72479.2|72507.2|72487.2|72492|72472|494
1669670100000|2022-11-28 21:15:00|72499.4|72479.4|72501.6|72481.6|72501.6|72481.6|72498.5|72478.5|356
1669670400000|2022-11-28 21:20:00|72501.4|72481.4|72500.8|72480.8|72505.6|72481.8|72499.7|72475.5|206
1669670700000|2022-11-28 21:25:00|72501.1|72481.1|72500.2|72480.2|72502.1|72482.1|72496.9|72476.9|288
1669671000000|2022-11-28 21:30:00|72500.1|72480.1|72483.9|72463.9|72508.9|72482.2|72483.2|72457.6|168
1669671300000|2022-11-28 21:35:00|72483.3|72463.3|72485.4|72465.4|72490.7|72467.1|72483.2|72456.1|74
1669671600000|2022-11-28 21:40:00|72485.5|72465.5|72499.8|72463.4|72518.5|72474.2|72484.4|72445.6|115
1669671900000|2022-11-28 21:45:00|72499.7|72463.3|72486|72466|72511|72472.2|72485.4|72451|122
1669672200000|2022-11-28 21:50:00|72492.1|72459|72485.3|72465.3|72497.4|72466.9|72485.2|72454|92
1669672500000|2022-11-28 21:55:00|72485.2|72465.2|72484.6|72464.6|72503.6|72466.3|72482.8|72444.1|112
1669672800000|2022-11-28 22:00:00|72483.9|72463.9|72508.8|72464.2|72511.5|72468.7|72483.8|72459.4|49
1669673100000|2022-11-28 22:05:00|72511.6|72461.2|72513.1|72461.5|72515.5|72471.2|72504.2|72458.3|40
1669673400000|2022-11-28 22:10:00|72513.5|72461.4|72509.5|72463.2|72520.3|72470.9|72501.8|72449.8|108
1669673700000|2022-11-28 22:15:00|72503.7|72468.1|72506.2|72465.1|72513.1|72470.3|72501.2|72459.1|80
1669674000000|2022-11-28 22:20:00|72506.4|72463.8|72504.1|72467.1|72512.3|72468.1|72503.1|72456.3|60
1669674300000|2022-11-28 22:25:00|72504.8|72465.9|72505.1|72465.6|72510.6|72475|72494.2|72460|70
1669674600000|2022-11-28 22:30:00|72505.2|72465.7|72498.3|72459.8|72509.1|72465.7|72495.7|72456.8|74
1669674900000|2022-11-28 22:35:00|72499.8|72457.7|72508.2|72458.3|72509.5|72460.9|72494.4|72452.4|72
1669675200000|2022-11-28 22:40:00|72493|72454.3|72499.1|72462.6|72514.1|72464.7|72493|72452.7|126
1669675500000|2022-11-28 22:45:00|72497.6|72460.7|72479.4|72459.4|72507.5|72463|72479.2|72449.9|281
1669675800000|2022-11-28 22:50:00|72479.2|72459.2|72477.5|72457.5|72479.5|72459.5|72477.2|72457.2|68
1669676100000|2022-11-28 22:55:00|72477.4|72457.4|72478.4|72458.4|72493.2|72459.2|72476.7|72442.3|109
1669676400000|2022-11-28 23:00:00|72479.2|72459.2|72478.9|72458.9|72489.5|72460.7|72477.2|72445.5|84
1669676700000|2022-11-28 23:05:00|72479.3|72459.3|72478|72458|72481.3|72461.3|72476.9|72456.9|71
1669677000000|2022-11-28 23:10:00|72480.4|72460.4|72478.5|72458.5|72480.9|72460.9|72477.3|72457.3|60
1669677300000|2022-11-28 23:15:00|72479.2|72459.2|72480.2|72460.2|72481.1|72461.1|72477.1|72457.1|69
1669677600000|2022-11-28 23:20:00|72479.9|72459.9|72470|72450|72480.2|72460.2|72466.8|72440.4|120
1669677900000|2022-11-28 23:25:00|72464.9|72444.9|72468.9|72428|72477.7|72449.3|72464.9|72412.3|154
1669678200000|2022-11-28 23:30:00|72468.8|72428.1|72467.2|72417|72477.9|72429.7|72463.8|72414.5|130
1669678500000|2022-11-28 23:35:00|72466.9|72417.8|72471.3|72423.7|72476.9|72425.7|72462.6|72409.4|144
1669678800000|2022-11-28 23:40:00|72471.2|72423.6|72471.4|72429.4|72476.9|72434.1|72462.9|72422.1|114
1669679100000|2022-11-28 23:45:00|72471.5|72427.9|72460.5|72423.6|72472.5|72434.9|72448.1|72418.9|138
1669679400000|2022-11-28 23:50:00|72451.1|72423.4|72466.5|72446.5|72473.8|72448.3|72448.1|72422.7|108
1669679700000|2022-11-28 23:55:00|72466.3|72446.3|72471.9|72451.9|72477.9|72453.7|72464.3|72442.4|121
1669680000000|2022-11-29 00:00:00|72472.7|72452.7|72476.5|72456.5|72486.1|72463.1|72469|72449|225
1669680300000|2022-11-29 00:05:00|72476.3|72456.3|72460.9|72440.9|72479.5|72456.5|72460.9|72440.9|290
1669680600000|2022-11-29 00:10:00|72460.6|72440.6|72413.6|72393.6|72468.8|72448.8|72410|72391.4|435
1669680900000|2022-11-29 00:15:00|72413.5|72393.5|72390.5|72370.5|72413.5|72393.5|72374.4|72354.6|474
1669681200000|2022-11-29 00:20:00|72390.9|72370.9|72407.7|72387.7|72412.5|72392.5|72380.3|72360.3|535
1669681500000|2022-11-29 00:25:00|72408|72388|72405.3|72385.3|72413.8|72393.8|72398.1|72378.1|478
1669681800000|2022-11-29 00:30:00|72405.4|72385.4|72393.3|72373.3|72409.7|72392.5|72390.9|72370.9|335
1669682100000|2022-11-29 00:35:00|72392.6|72372.6|72398.7|72378.7|72413.8|72393.8|72392.4|72372.4|342
1669682400000|2022-11-29 00:40:00|72398.4|72378.4|72374|72354|72398.4|72378.4|72366.8|72346.8|472
1669682700000|2022-11-29 00:45:00|72374.1|72354.1|72382.2|72362.2|72384.7|72364.7|72344.4|72328.6|622
1669683000000|2022-11-29 00:50:00|72382.3|72362.3|72406.2|72386.2|72409.5|72389.5|72378.9|72358.9|573
1669683300000|2022-11-29 00:55:00|72406.6|72386.6|72407.7|72387.7|72429.4|72409.4|72394.8|72374.8|591
1669683600000|2022-11-29 01:00:00|72408|72388|72409.6|72389.6|72415.2|72395.2|72375|72355|847
1669683900000|2022-11-29 01:05:00|72410.6|72390.6|72406.8|72386.8|72422.4|72406.1|72390.5|72370.5|874
1669684200000|2022-11-29 01:10:00|72405.5|72385.5|72388.9|72368.9|72411.6|72391.6|72380.6|72360.6|827
1669684500000|2022-11-29 01:15:00|72388.5|72368.5|72408.3|72388.3|72411|72391|72380.9|72360.9|630
1669684800000|2022-11-29 01:20:00|72408.6|72388.6|72377.2|72357.2|72410.4|72390.4|72363.7|72343.7|722
1669685100000|2022-11-29 01:25:00|72377.3|72357.3|72314.8|72294.8|72381.7|72361.7|72286.9|72266.9|918
1669685400000|2022-11-29 01:30:00|72316.6|72296.6|72254.6|72234.6|72321.7|72301.7|72240.3|72220.3|948
1669685700000|2022-11-29 01:35:00|72254.7|72234.7|72215.2|72195.2|72277.2|72257.2|72201|72181|991
1669686000000|2022-11-29 01:40:00|72215.6|72195.6|72164.2|72144.2|72215.6|72195.6|72147.6|72127.6|996
1669686300000|2022-11-29 01:45:00|72164.3|72144.3|72140.9|72120.9|72169.1|72149.1|72104.1|72084.1|956
1669686600000|2022-11-29 01:50:00|72140.5|72120.5|72144.3|72124.3|72201.8|72181.8|72136.7|72116.7|937
1669686900000|2022-11-29 01:55:00|72145.6|72125.6|72098.3|72078.3|72148.2|72128.2|72098.2|72078.2|895
1669687200000|2022-11-29 02:00:00|72098|72078|72176.9|72156.9|72182|72162|72096.9|72078|840
1669687500000|2022-11-29 02:05:00|72177.6|72157.6|72181.8|72161.8|72183.8|72163.8|72157.3|72137.3|802
1669687800000|2022-11-29 02:10:00|72181.4|72161.4|72128.8|72108.8|72191.6|72171.6|72102.6|72082.6|838
1669688100000|2022-11-29 02:15:00|72128.7|72108.7|72146.3|72126.3|72146.3|72126.3|72100.5|72083.5|812
1669688400000|2022-11-29 02:20:00|72146.8|72126.8|72160.2|72140.2|72163.3|72143.3|72129.3|72109.3|823
1669688700000|2022-11-29 02:25:00|72160.1|72140.1|72158.5|72138.5|72164.9|72144.9|72134.4|72115.1|837
1669689000000|2022-11-29 02:30:00|72158.4|72138.4|72091|72071|72161.3|72141.3|72084.5|72064.5|933
1669689300000|2022-11-29 02:35:00|72091.2|72071.2|72102.3|72082.3|72118.6|72098.6|72081.4|72061.4|796
1669689600000|2022-11-29 02:40:00|72102.4|72082.4|72101.9|72081.9|72109.3|72089.3|72054.9|72034.9|845
1669689900000|2022-11-29 02:45:00|72101.8|72081.8|72125.2|72105.2|72137|72117|72076.5|72056.5|832
1669690200000|2022-11-29 02:50:00|72125.4|72105.4|72146.6|72126.6|72148.7|72128.7|72113.3|72093.3|722
1669690500000|2022-11-29 02:55:00|72146.7|72126.7|72139.6|72119.6|72146.7|72126.7|72116.7|72096.7|766
1669690800000|2022-11-29 03:00:00|72138.5|72118.5|72109.8|72089.8|72144.2|72124.2|72107.4|72087.4|648
1669691100000|2022-11-29 03:05:00|72110.5|72090.5|72092.4|72072.4|72120.7|72100.7|72091.5|72071.5|678
1669691400000|2022-11-29 03:10:00|72092.5|72072.5|72017.6|71997.6|72093.6|72076.2|72009.2|71989.2|845
1669691700000|2022-11-29 03:15:00|72016.7|71996.7|71960.8|71940.8|72018.1|71998.1|71940.3|71904.7|1046
1669692000000|2022-11-29 03:20:00|71963.8|71943.8|71897.5|71877.5|71987.9|71967.9|71883.9|71863.4|972
1669692300000|2022-11-29 03:25:00|71906.3|71870.9|71893.9|71873.9|71919.7|71890.4|71792.9|71707.2|1108
1669692600000|2022-11-29 03:30:00|71892.3|71872.3|71896.5|71876.5|71911.9|71891.9|71851.9|71814|985
1669692900000|2022-11-29 03:35:00|71897.5|71877.5|71881.8|71848.6|71907.6|71887.6|71875.2|71847.3|878
1669693200000|2022-11-29 03:40:00|71882|71848.5|71916.2|71896.2|71930.9|71910.9|71860.9|71824|868
1669693500000|2022-11-29 03:45:00|71916.6|71896.6|71854.8|71834.8|71928.9|71908.9|71851.9|71831.9|808
1669693800000|2022-11-29 03:50:00|71852.9|71832.9|71860.1|71840.1|71879.3|71859.3|71846|71826|811
1669694100000|2022-11-29 03:55:00|71860|71840|71881.1|71861.1|71900.6|71880.6|71855.7|71835.7|806
1669694400000|2022-11-29 04:00:00|71881|71861|71895.3|71875.3|71902.1|71882.1|71878|71858|767
1669694700000|2022-11-29 04:05:00|71895.2|71875.2|71893.3|71873.3|71904.2|71884.2|71866.1|71846.1|622
1669695000000|2022-11-29 04:10:00|71893.4|71873.4|71868.1|71848.1|71896.8|71876.8|71864.5|71844.5|698
1669695300000|2022-11-29 04:15:00|71868|71848|71823.3|71803.3|71868|71848|71823.2|71803.2|659
1669695600000|2022-11-29 04:20:00|71823.7|71803.7|71834.7|71814.7|71838.6|71818.6|71796.2|71776.2|670
1669695900000|2022-11-29 04:25:00|71834.9|71814.9|71866.5|71846.5|71868.3|71848.3|71829.2|71809.2|489
1669696200000|2022-11-29 04:30:00|71866.6|71846.6|71861.7|71841.7|71869.5|71849.5|71841.5|71821.5|711
1669696500000|2022-11-29 04:35:00|71861|71841|71844.6|71824.6|71862.2|71842.2|71837.8|71817.8|601
1669696800000|2022-11-29 04:40:00|71844.8|71824.8|71833.7|71813.7|71844.9|71824.9|71803.5|71783.5|699
1669697100000|2022-11-29 04:45:00|71833.6|71813.6|71778.7|71758.7|71837.1|71817.1|71777|71757|687
1669697400000|2022-11-29 04:50:00|71778.8|71758.8|71700.7|71680.7|71786.9|71766.9|71658.8|71638.8|893
1669697700000|2022-11-29 04:55:00|71700|71680|71672|71652|71707.7|71687.7|71650.8|71630.8|685
1669698000000|2022-11-29 05:00:00|71672.2|71652.2|71671.7|71651.7|71698.4|71678.4|71665.4|71645.4|804
1669698300000|2022-11-29 05:05:00|71671.4|71651.4|71644.2|71624.2|71682.8|71662.8|71629.7|71609.7|781
1669698600000|2022-11-29 05:10:00|71644.7|71624.7|71683|71663|71694.1|71674.1|71642.6|71622.6|832
1669698900000|2022-11-29 05:15:00|71683.3|71663.3|71695.4|71675.4|71708.5|71688.5|71667.7|71647.7|682
1669699200000|2022-11-29 05:20:00|71695.6|71675.6|71714.4|71694.4|71738.1|71718.1|71695.6|71675.6|768
1669699500000|2022-11-29 05:25:00|71714.5|71694.5|71649.5|71629.5|71727.4|71707.4|71637.1|71619.6|799
1669699800000|2022-11-29 05:30:00|71649.4|71629.4|71692.5|71672.5|71700.8|71680.8|71646.9|71626.9|895
1669700100000|2022-11-29 05:35:00|71692.8|71672.8|71680.8|71660.8|71697.1|71677.1|71669.6|71649.6|761
1669700400000|2022-11-29 05:40:00|71681.2|71661.2|71639.9|71619.9|71681.5|71661.5|71632.4|71612.4|766
1669700700000|2022-11-29 05:45:00|71639.7|71619.7|71673.8|71653.8|71677.5|71657.5|71593.6|71573.6|906
1669701000000|2022-11-29 05:50:00|71672|71652|71638.2|71618.2|71673.3|71653.3|71612.8|71592.8|831
1669701300000|2022-11-29 05:55:00|71638.4|71618.4|71608.6|71588.6|71657.4|71637.4|71606.7|71586.7|930
1669701600000|2022-11-29 06:00:00|71609.4|71589.4|71647.8|71627.8|71656.8|71636.8|71597.7|71577.7|885
1669701900000|2022-11-29 06:05:00|71648.1|71628.1|71653.9|71633.9|71655.2|71635.2|71625.5|71605.5|744
1669702200000|2022-11-29 06:10:00|71654|71634|71696.7|71676.7|71712.7|71692.7|71640.5|71620.5|788
1669702500000|2022-11-29 06:15:00|71697.1|71677.1|71732.2|71712.2|71752.9|71732.9|71695.6|71675.6|848
1669702800000|2022-11-29 06:20:00|71732.4|71712.4|71758.2|71738.2|71766.8|71746.8|71720.4|71700.4|935
1669703100000|2022-11-29 06:25:00|71758.1|71738.1|71723.2|71713.2|71768.4|71748.4|71713.6|71693.6|726
1669703400000|2022-11-29 06:30:00|71723.3|71713.3|71739.7|71719.7|71758.5|71738.5|71706.3|71686.3|863
1669703700000|2022-11-29 06:35:00|71739.9|71719.9|71740.8|71720.8|71751.2|71731.2|71734.1|71714.1|723
1669704000000|2022-11-29 06:40:00|71740.4|71720.4|71747|71727|71748.9|71728.9|71719.7|71699.7|858
1669704300000|2022-11-29 06:45:00|71747.3|71727.3|71744.6|71724.6|71747.3|71727.3|71717.1|71697.1|828
1669704600000|2022-11-29 06:50:00|71745.1|71725.1|71891.6|71871.6|71919.4|71899.4|71740.2|71720.2|974
1669704900000|2022-11-29 06:55:00|71892.6|71872.6|71845|71825|71893.8|71873.8|71803.4|71783.4|1033
1669705200000|2022-11-29 07:00:00|71843|71823|71834.3|71814.3|71895.2|71875.2|71822.2|71796.7|948
1669705500000|2022-11-29 07:05:00|71832.1|71812.1|71817.2|71797.2|71834.6|71814.6|71798.7|71782.6|890
1669705800000|2022-11-29 07:10:00|71817.5|71797.5|71716.1|71696.1|71827.8|71807.8|71704.4|71682.9|910
1669706100000|2022-11-29 07:15:00|71716|71696|71688.5|71655.3|71733.6|71713.6|71605.6|71585.6|1041
1669706400000|2022-11-29 07:20:00|71688.6|71656.5|71752.3|71732.3|71764.1|71744.1|71682.9|71655.6|979
1669706700000|2022-11-29 07:25:00|71752.2|71732.2|71747.9|71727.9|71761.8|71741.8|71712.6|71692.6|855
1669707000000|2022-11-29 07:30:00|71747.4|71727.4|71790.5|71770.5|71793.9|71773.9|71746.7|71726.7|870
1669707300000|2022-11-29 07:35:00|71790.2|71770.2|71794.9|71774.9|71820.2|71800.2|71784.7|71764.7|798
1669707600000|2022-11-29 07:40:00|71794.8|71774.8|71773.9|71753.9|71827.7|71807.7|71764.9|71744.9|870
1669707900000|2022-11-29 07:45:00|71773.8|71753.8|71722.9|71702.9|71791.7|71771.7|71721.2|71701.2|858
1669708200000|2022-11-29 07:50:00|71722.3|71702.3|71748.7|71728.7|71773.7|71753.7|71688.6|71664.1|927
1669708500000|2022-11-29 07:55:00|71748.8|71728.8|71722.1|71702.1|71758.3|71738.3|71717.3|71681.6|904
1669708800000|2022-11-29 08:00:00|71728.2|71708.2|71733.7|71713.7|71755.4|71735.4|71709.4|71689.4|946
1669709100000|2022-11-29 08:05:00|71733.6|71713.6|71743.2|71723.2|71775.8|71755.8|71688.4|71668.4|980
1669709400000|2022-11-29 08:10:00|71744.1|71724.1|71758.7|71738.7|71766.2|71746.2|71740.8|71720.8|779
1669709700000|2022-11-29 08:15:00|71757.4|71737.4|71720|71700|71758.9|71738.9|71705.8|71685.8|853
1669710000000|2022-11-29 08:20:00|71716.1|71696.1|71737.7|71717.7|71739.1|71719.1|71703.6|71683.6|806
1669710300000|2022-11-29 08:25:00|71737.3|71717.3|71721.1|71701.1|71766|71746|71711.6|71691.6|876
1669710600000|2022-11-29 08:30:00|71721|71701|71696.8|71676.8|71739.2|71719.2|71696.2|71676.2|800
1669710900000|2022-11-29 08:35:00|71696.4|71676.4|71722.5|71702.5|71749.3|71729.3|71665.9|71645.9|767
1669711200000|2022-11-29 08:40:00|71724.3|71704.3|71701.8|71681.8|71751|71731|71691.7|71671.7|826
1669711500000|2022-11-29 08:45:00|71701.6|71681.6|71687.9|71667.9|71719.7|71699.7|71680.2|71660.2|773
1669711800000|2022-11-29 08:50:00|71688|71668|71776.6|71756.6|71778|71758|71687|71667|849
1669712100000|2022-11-29 08:55:00|71775.9|71755.9|71746.6|71726.6|71785.4|71765.4|71723.5|71703.5|786
1669712400000|2022-11-29 09:00:00|71746.7|71726.7|71810.3|71790.3|71823.4|71803.4|71733.5|71713.5|908
1669712700000|2022-11-29 09:05:00|71810.6|71790.6|71867.7|71847.7|71874.3|71854.3|71784.9|71764.9|899
1669713000000|2022-11-29 09:10:00|71867.8|71847.8|71863.8|71843.8|71896.9|71876.9|71841.1|71821.1|774
1669713300000|2022-11-29 09:15:00|71864.1|71844.1|71851.1|71831.1|71864.3|71844.3|71832.7|71812.7|772
1669713600000|2022-11-29 09:20:00|71851.7|71831.7|71858.3|71838.3|71871.6|71851.6|71830.3|71810.3|753
1669713900000|2022-11-29 09:25:00|71857|71837|71824.9|71804.9|71857|71837|71797.8|71777.8|887
1669714200000|2022-11-29 09:30:00|71825.1|71805.1|71839.6|71819.6|71843.3|71823.3|71796.2|71776.2|903
1669714500000|2022-11-29 09:35:00|71839.7|71819.7|71798.9|71788.9|71839.8|71819.8|71798.5|71783.5|646
1669714800000|2022-11-29 09:40:00|71799|71789|71820.2|71800.2|71826.5|71806.5|71799|71785.9|632
1669715100000|2022-11-29 09:45:00|71820.5|71800.5|71831.6|71811.6|71843.2|71823.2|71819.1|71799.1|780
1669715400000|2022-11-29 09:50:00|71830.6|71810.6|71824.9|71804.9|71838.1|71818.1|71814.8|71794.8|810
1669715700000|2022-11-29 09:55:00|71825.3|71805.3|71800.9|71780.9|71829.4|71809.4|71791.3|71773.7|611
1669716000000|2022-11-29 10:00:00|71801.1|71781.1|71782|71762|71818.2|71798.2|71772.7|71752.7|561
1669716300000|2022-11-29 10:05:00|71782.2|71762.2|71755.5|71724.7|71786.2|71766.2|71750.6|71721.4|612
1669716600000|2022-11-29 10:10:00|71755.4|71724.4|71729.2|71709.2|71755.4|71724.4|71702.5|71682.5|492
1669716900000|2022-11-29 10:15:00|71729.4|71709.4|71776.9|71756.9|71777.6|71757.6|71726.9|71706.9|682
1669717200000|2022-11-29 10:20:00|71774.8|71754.8|71769.5|71749.5|71787.4|71767.4|71752.7|71732.7|754
1669717500000|2022-11-29 10:25:00|71769.3|71749.3|71786.3|71766.3|71795.5|71775.5|71763.2|71743.2|733
1669717800000|2022-11-29 10:30:00|71786.4|71766.4|71794.9|71774.9|71804.5|71784.5|71785.3|71765.3|722
1669718100000|2022-11-29 10:35:00|71794.7|71774.7|71810.4|71790.4|71813.8|71793.8|71793.1|71773.1|722
1669718400000|2022-11-29 10:40:00|71810.6|71790.6|71820.3|71800.3|71843.2|71823.2|71810.4|71790.4|625
1669718700000|2022-11-29 10:45:00|71821.7|71801.7|71792|71772|71821.7|71801.7|71785.2|71765.2|673
1669719000000|2022-11-29 10:50:00|71791.5|71771.5|71805.2|71785.2|71814.4|71794.4|71773.4|71753.4|803
1669719300000|2022-11-29 10:55:00|71805.7|71785.7|71826|71806|71827|71807|71804.9|71784.9|707
1669719600000|2022-11-29 11:00:00|71826.4|71806.4|71830.7|71810.7|71838.9|71818.9|71794.6|71774.6|752
1669719900000|2022-11-29 11:05:00|71830.4|71810.4|71856.4|71836.4|71869.4|71849.4|71822.4|71802.4|688
1669720200000|2022-11-29 11:10:00|71856.6|71836.6|71863.3|71843.3|71879.7|71859.7|71853.2|71833.2|607
1669720500000|2022-11-29 11:15:00|71863.4|71843.4|71833.2|71813.2|71864.1|71844.1|71824.2|71804.2|598
1669720800000|2022-11-29 11:20:00|71833.3|71813.3|71832.5|71812.5|71833.7|71813.7|71817.7|71797.7|726
1669721100000|2022-11-29 11:25:00|71833.1|71813.1|71822.8|71802.8|71839.9|71819.9|71822.5|71802.5|650
1669721400000|2022-11-29 11:30:00|71823.1|71803.1|71812.2|71792.2|71827.4|71807.4|71793.3|71773.3|673
1669721700000|2022-11-29 11:35:00|71812.1|71792.1|71814.6|71794.6|71826.4|71806.4|71804.4|71784.4|637
1669722000000|2022-11-29 11:40:00|71814.7|71794.7|71790.6|71770.6|71820.3|71800.3|71788.4|71768.4|535
1669722300000|2022-11-29 11:45:00|71792.1|71772.1|71788.9|71768.9|71799.3|71779.3|71787.3|71767.3|644
1669722600000|2022-11-29 11:50:00|71788.8|71768.8|71724.8|71704.8|71789.7|71769.7|71720.5|71700.5|679
1669722900000|2022-11-29 11:55:00|71724.9|71704.9|71712.4|71692.4|71725.2|71705.2|71706.1|71686.1|683
1669723200000|2022-11-29 12:00:00|71713.3|71693.3|71690.6|71670.6|71717.7|71697.7|71684.3|71664.3|824
1669723500000|2022-11-29 12:05:00|71690.5|71670.5|71696.1|71676.1|71701.4|71681.4|71675|71655|776
1669723800000|2022-11-29 12:10:00|71694.6|71674.6|71711.5|71691.5|71715.4|71695.4|71688.8|71668.8|703
1669724100000|2022-11-29 12:15:00|71709.5|71689.5|71746.1|71726.1|71747.6|71727.6|71704|71684|697
1669724400000|2022-11-29 12:20:00|71746.3|71726.3|71738.2|71718.2|71750.6|71730.6|71734.4|71714.4|601
1669724700000|2022-11-29 12:25:00|71738.1|71718.1|71794.6|71774.6|71798.1|71778.1|71737.7|71717.7|653
1669725000000|2022-11-29 12:30:00|71794|71774|71818.6|71798.6|71824.6|71804.6|71788.6|71768.6|714
1669725300000|2022-11-29 12:35:00|71818.8|71798.8|71823.6|71803.6|71846.1|71826.1|71813.9|71793.9|621
1669725600000|2022-11-29 12:40:00|71823.7|71803.7|71819.2|71799.2|71825|71805|71810.9|71790.9|715
1669725900000|2022-11-29 12:45:00|71819.5|71799.5|71812.5|71792.5|71834.1|71814.1|71805.8|71785.8|759
1669726200000|2022-11-29 12:50:00|71812.4|71792.4|71782.8|71762.8|71812.9|71792.9|71781.9|71761.9|677
1669726500000|2022-11-29 12:55:00|71782.5|71762.5|71770.1|71750.1|71785.6|71765.6|71766.3|71746.3|590
1669726800000|2022-11-29 13:00:00|71770.5|71750.5|71777.9|71757.9|71782.9|71764.3|71752.4|71732.4|841
1669727100000|2022-11-29 13:05:00|71776.9|71756.9|71779.8|71759.8|71782.3|71762.3|71756.5|71736.5|709
1669727400000|2022-11-29 13:10:00|71780.2|71760.2|71833.3|71813.3|71850|71830|71780.2|71760.2|976
1669727700000|2022-11-29 13:15:00|71833.5|71813.5|71847.4|71827.4|71862|71842|71833.1|71813.1|900
1669728000000|2022-11-29 13:20:00|71847.6|71827.6|71836.8|71816.8|71859.6|71842.8|71833.8|71813.8|802
1669728300000|2022-11-29 13:25:00|71836.7|71816.7|71845.1|71825.1|71859.4|71841.7|71834.8|71814.8|665
1669728600000|2022-11-29 13:30:00|71844.5|71824.5|71854|71834|71877.5|71857.5|71843.2|71823.2|843
1669728900000|2022-11-29 13:35:00|71854.1|71834.1|71847.5|71827.5|71864|71844|71835.4|71815.4|790
1669729200000|2022-11-29 13:40:00|71846.9|71826.9|71819.7|71799.7|71868.9|71848.9|71818.3|71798.3|849
1669729500000|2022-11-29 13:45:00|71819.4|71799.4|71806.8|71786.8|71819.4|71799.4|71786.3|71766.3|843
1669729800000|2022-11-29 13:50:00|71807.6|71787.6|71845.6|71825.6|71859|71839|71807.6|71787.6|982
1669730100000|2022-11-29 13:55:00|71845.8|71825.8|71835.9|71815.9|71858.7|71838.7|71827.2|71807.2|770
1669730400000|2022-11-29 14:00:00|71835.7|71815.7|71805.2|71785.2|71843.7|71823.7|71805.2|71785.2|802
1669730700000|2022-11-29 14:05:00|71804.7|71784.7|71788.6|71768.6|71820.6|71800.6|71777.4|71757.4|744
1669731000000|2022-11-29 14:10:00|71788.7|71768.7|71791.7|71771.7|71824.9|71804.9|71783.5|71763.5|785
1669731300000|2022-11-29 14:15:00|71791.8|71771.8|71824|71804|71841|71822.5|71790|71770|845
1669731600000|2022-11-29 14:20:00|71823.8|71803.8|71824.7|71804.7|71837.5|71817.5|71816.5|71796.5|805
1669731900000|2022-11-29 14:25:00|71825|71805|71832.1|71812.1|71865.9|71850|71815.7|71795.7|762
1669732200000|2022-11-29 14:30:00|71831.8|71811.8|71796.3|71776.3|71847.8|71827.8|71793.6|71748|990
1669732500000|2022-11-29 14:35:00|71796.6|71776.6|71766.2|71746.2|71814.6|71794.6|71765.2|71745.2|928
1669732800000|2022-11-29 14:40:00|71765.3|71745.3|71754.6|71734.6|71765.3|71745.3|71721|71701|976
1669733100000|2022-11-29 14:45:00|71754.4|71734.4|71722.7|71702.7|71758.6|71738.6|71692|71672|983
1669733400000|2022-11-29 14:50:00|71723.3|71703.3|71709.7|71689.7|71737|71717|71708.6|71689|901
1669733700000|2022-11-29 14:55:00|71711.1|71691.1|71735.1|71691.7|71745.8|71710.3|71702.6|71682.6|834
1669734000000|2022-11-29 15:00:00|71745.6|71689.2|71739.5|71719.5|71746|71721.3|71709|71689|930
1669734300000|2022-11-29 15:05:00|71737.4|71717.4|71699.8|71679.8|71741.9|71727.3|71690.5|71670.5|908
1669734600000|2022-11-29 15:10:00|71699.6|71679.6|71712.7|71692.7|71721.1|71703.1|71688.1|71668.1|793
1669734900000|2022-11-29 15:15:00|71713.6|71693.6|71691.5|71671.5|71713.6|71693.6|71680.8|71660.8|886
1669735200000|2022-11-29 15:20:00|71690.8|71670.8|71641.2|71621.2|71691.4|71671.4|71628.9|71608.9|902
1669735500000|2022-11-29 15:25:00|71641.1|71621.1|71610.5|71590.5|71641.1|71621.1|71593|71573|870
1669735800000|2022-11-29 15:30:00|71610.8|71590.8|71605.7|71585.7|71611.2|71591.2|71594.8|71574.8|800
1669736100000|2022-11-29 15:35:00|71605.5|71585.5|71577.9|71557.9|71607.7|71587.7|71552.1|71532.1|922
1669736400000|2022-11-29 15:40:00|71578.6|71558.6|71602.9|71582.9|71608.2|71588.2|71553.1|71533.1|979
1669736700000|2022-11-29 15:45:00|71603.1|71583.1|71618.3|71598.3|71619.5|71599.5|71589.3|71569.3|853
1669737000000|2022-11-29 15:50:00|71618|71598|71589.7|71569.7|71622.3|71602.3|71585.8|71565.8|846
1669737300000|2022-11-29 15:55:00|71589.6|71569.6|71552.7|71532.7|71590.4|71570.4|71535.8|71515.8|879
1669737600000|2022-11-29 16:00:00|71552.5|71532.5|71590.3|71570.3|71595.9|71575.9|71533|71517.5|861
1669737900000|2022-11-29 16:05:00|71590.2|71570.2|71577.8|71557.8|71590.2|71570.2|71557.3|71537.3|843
1669738200000|2022-11-29 16:10:00|71577.4|71557.4|71545.3|71525.3|71598.3|71578.3|71542.1|71522.1|985
1669738500000|2022-11-29 16:15:00|71545.4|71525.4|71582.9|71562.9|71588.1|71568.1|71533.1|71513.1|845
1669738800000|2022-11-29 16:20:00|71582.8|71562.8|71555.8|71535.8|71588.6|71568.6|71555.3|71535.3|850
1669739100000|2022-11-29 16:25:00|71556.2|71536.2|71560.8|71540.8|71570.5|71550.5|71547|71527|784
1669739400000|2022-11-29 16:30:00|71560.1|71540.1|71518.8|71498.8|71565.3|71545.3|71518.1|71498.1|707
1669739700000|2022-11-29 16:35:00|71518.7|71498.7|71449.1|71429.1|71526.8|71506.8|71430.4|71410.4|903
1669740000000|2022-11-29 16:40:00|71450.4|71430.4|71451.9|71431.9|71472.7|71452.7|71440.7|71420.7|885
1669740300000|2022-11-29 16:45:00|71451.6|71431.6|71484.3|71464.3|71485.7|71465.7|71450.4|71430.4|732
1669740600000|2022-11-29 16:50:00|71484.9|71464.9|71488.9|71468.9|71517.7|71497.7|71481.3|71461.3|762
1669740900000|2022-11-29 16:55:00|71488.8|71468.8|71485.9|71465.9|71488.8|71468.8|71461.5|71441.5|809
1669741200000|2022-11-29 17:00:00|71485.7|71465.7|71468.4|71448.4|71491.3|71471.3|71467.2|71447.2|749
1669741500000|2022-11-29 17:05:00|71468.5|71448.5|71468.6|71448.6|71481.3|71464.7|71463.6|71448.1|669
1669741800000|2022-11-29 17:10:00|71468.5|71448.5|71455|71435|71470.9|71456.1|71452|71434.3|627
1669742100000|2022-11-29 17:15:00|71455.1|71435.1|71464.9|71444.9|71470|71450|71452.8|71432.8|699
1669742400000|2022-11-29 17:20:00|71464.8|71444.8|71497.6|71477.6|71498.1|71478.1|71464.8|71444.8|789
1669742700000|2022-11-29 17:25:00|71497.8|71477.8|71517.2|71497.2|71518.4|71498.4|71493.4|71473.4|793
1669743000000|2022-11-29 17:30:00|71517.1|71497.1|71475.9|71455.9|71518.3|71498.3|71473|71453|588
1669743300000|2022-11-29 17:35:00|71475.8|71455.8|71475.1|71455.1|71484.4|71464.4|71454.8|71438.4|751
1669743600000|2022-11-29 17:40:00|71475.8|71455.8|71480.8|71460.8|71498.2|71478.2|71471.2|71451.2|734
1669743900000|2022-11-29 17:45:00|71481|71461|71498.8|71478.8|71512.1|71492.1|71480|71460|715
1669744200000|2022-11-29 17:50:00|71498.9|71478.9|71502.3|71482.3|71503.3|71483.3|71485.1|71465.1|589
1669744500000|2022-11-29 17:55:00|71502.2|71482.2|71489.5|71469.5|71503.6|71487.8|71484.2|71464.2|611
1669744800000|2022-11-29 18:00:00|71489.3|71469.3|71463.9|71443.9|71493|71475.4|71457.2|71437.2|717
1669745100000|2022-11-29 18:05:00|71464|71444|71438.5|71418.5|71468.2|71448.2|71437.8|71417.8|616
1669745400000|2022-11-29 18:10:00|71439.2|71419.2|71424|71404|71440.4|71424.6|71423.8|71403.8|542
1669745700000|2022-11-29 18:15:00|71424.3|71404.3|71494.5|71474.5|71496|71476|71415|71395|805
1669746000000|2022-11-29 18:20:00|71494.7|71474.7|71497.6|71477.6|71510.8|71490.8|71492.1|71472.1|696
1669746300000|2022-11-29 18:25:00|71497.4|71477.4|71509.7|71489.7|71516.8|71496.8|71497.4|71477.4|640
1669746600000|2022-11-29 18:30:00|71509.6|71489.6|71501.3|71481.3|71512.8|71492.8|71498.7|71478.7|555
1669746900000|2022-11-29 18:35:00|71501.2|71481.2|71490.7|71470.7|71504.8|71484.8|71487.5|71467.5|705
1669747200000|2022-11-29 18:40:00|71490.9|71470.9|71458.6|71438.6|71492.2|71472.2|71451.9|71431.9|712
1669747500000|2022-11-29 18:45:00|71458|71438|71438.5|71418.5|71458.4|71438.4|71438.5|71418.5|596
1669747800000|2022-11-29 18:50:00|71439.3|71419.3|71445.6|71425.6|71476.5|71456.5|71439.3|71419.3|588
1669748100000|2022-11-29 18:55:00|71444.7|71424.7|71366.3|71346.3|71445.7|71425.7|71364.4|71344.4|662
1669748400000|2022-11-29 19:00:00|71366.6|71346.6|71354.5|71334.5|71387.3|71367.3|71348.6|71333.2|721
1669748700000|2022-11-29 19:05:00|71354.4|71334.4|71392.3|71372.3|71393.3|71373.3|71354.4|71334.4|667
1669749000000|2022-11-29 19:10:00|71392.4|71372.4|71381.6|71361.6|71395.5|71375.5|71375.5|71355.5|607
1669749300000|2022-11-29 19:15:00|71381.5|71361.5|71389.8|71369.8|71395.1|71375.1|71378.9|71358.9|758
1669749600000|2022-11-29 19:20:00|71389.9|71369.9|71379.6|71359.6|71391.4|71371.4|71372.1|71352.1|708
1669749900000|2022-11-29 19:25:00|71379.4|71359.4|71409.3|71389.3|71414.4|71394.4|71366.5|71346.5|719
1669750200000|2022-11-29 19:30:00|71409.4|71389.4|71409.9|71389.9|71423.5|71403.5|71403.5|71383.5|720
1669750500000|2022-11-29 19:35:00|71409.8|71389.8|71414.9|71394.9|71426.8|71406.8|71401.1|71381.1|636
1669750800000|2022-11-29 19:40:00|71414.7|71394.7|71392.7|71372.7|71416.4|71396.4|71382|71362|692
1669751100000|2022-11-29 19:45:00|71392.6|71372.6|71425.2|71405.2|71426.1|71406.1|71392.3|71372.3|663
1669751400000|2022-11-29 19:50:00|71425.5|71405.5|71413|71393|71425.9|71405.9|71412.3|71392.3|527
1669751700000|2022-11-29 19:55:00|71412.8|71392.8|71417.2|71397.2|71417.2|71397.2|71393.4|71373.4|626
1669752000000|2022-11-29 20:00:00|71415.3|71395.3|71461|71441|71463.7|71444|71414.1|71394.1|741
1669752300000|2022-11-29 20:05:00|71461.9|71441.9|71452.7|71432.7|71461.9|71441.9|71446.6|71426.6|497
1669752600000|2022-11-29 20:10:00|71452.6|71432.6|71449.9|71429.9|71453.7|71433.7|71446.8|71426.8|444
1669752900000|2022-11-29 20:15:00|71450.1|71430.1|71453.9|71433.9|71464.7|71444.7|71444.3|71429.8|603
1669753200000|2022-11-29 20:20:00|71454|71434|71458.6|71438.6|71463.8|71443.8|71446.1|71426.1|555
1669753500000|2022-11-29 20:25:00|71458.8|71438.8|71453.9|71433.9|71462.8|71448|71450.9|71430.9|500
1669753800000|2022-11-29 20:30:00|71454.3|71434.3|71435.2|71415.2|71454.8|71434.8|71413.2|71393.2|778
1669754100000|2022-11-29 20:35:00|71434.8|71414.8|71449.6|71429.6|71462|71442|71431.4|71411.4|597
1669754400000|2022-11-29 20:40:00|71449.2|71429.2|71460.4|71440.4|71462.7|71442.7|71443.7|71423.7|642
1669754700000|2022-11-29 20:45:00|71460.1|71440.1|71455.8|71435.8|71465.2|71445.2|71454|71434|646
1669755000000|2022-11-29 20:50:00|71455.1|71435.1|71455.1|71435.1|71465|71445|71452.4|71432.4|780
1669755300000|2022-11-29 20:55:00|71454.7|71434.7|71447.8|71427.8|71454.7|71434.7|71423.4|71396.2|806
1669755600000|2022-11-29 21:00:00|71448.6|71428.6|71457.5|71437.5|71460|71440|71447.3|71427.3|733
1669755900000|2022-11-29 21:05:00|71457.8|71437.8|71448.5|71428.5|71458.4|71438.4|71447.5|71418.3|851
1669756200000|2022-11-29 21:10:00|71449.4|71429.4|71474.1|71438|71483.3|71455.1|71445.2|71414.2|932
1669756500000|2022-11-29 21:15:00|71474|71438.3|71469.8|71449.8|71491.1|71455.1|71462.8|71437.5|870
1669756800000|2022-11-29 21:20:00|71470.1|71450.1|71473.1|71453.1|71482.1|71457|71468.3|71446.9|1002
1669757100000|2022-11-29 21:25:00|71472.5|71452.5|71484.9|71450.8|71485.8|71460.4|71468.7|71440.9|924
1669757400000|2022-11-29 21:30:00|71487.3|71447.5|71483.8|71463.8|71489.6|71467|71475.9|71447.5|789
1669757700000|2022-11-29 21:35:00|71483.7|71463.7|71482.8|71462.8|71491.9|71466.6|71480.1|71449.9|368
1669758000000|2022-11-29 21:40:00|71482.9|71462.9|71478.5|71458.5|71495.5|71464.5|71477.7|71440.8|217
1669758300000|2022-11-29 21:45:00|71478.4|71458.4|71478.5|71458.5|71506.6|71461.8|71475.7|71427.6|118
1669758600000|2022-11-29 21:50:00|71478.2|71458.2|71492.9|71425.1|71517.8|71458.9|71470.8|71397.9|221
1669758900000|2022-11-29 21:55:00|71494.8|71420.5|71462.7|71353.3|71509.8|71435.6|71435.2|71345|327
1669759200000|2022-11-29 22:00:00|71464.3|71354|71478.8|71359.8|71480.4|71373.3|71434.9|71346.3|45
1669759500000|2022-11-29 22:05:00|71483.9|71364.9|71476.8|71357.8|71484|71365|71474.4|71355.4|32
1669759800000|2022-11-29 22:10:00|71476.6|71357.6|71478.4|71359.4|71491.3|71372.3|71476.6|71357.6|22
1669760100000|2022-11-29 22:15:00|71477.6|71358.6|71484|71365|71486|71367|71468.2|71349.2|44
1669760400000|2022-11-29 22:20:00|71483.2|71364.2|71493.4|71374.4|71496.3|71377.5|71476.9|71357.9|83
1669760700000|2022-11-29 22:25:00|71493.3|71374.5|71494.7|71375.7|71496.2|71377.2|71486.3|71373.5|45
1669761000000|2022-11-29 22:30:00|71495.3|71376.3|71474.6|71408.3|71501.7|71408.3|71474.6|71373.2|91
1669761300000|2022-11-29 22:35:00|71474.5|71408.7|71483.7|71447.3|71498|71456.1|71470.7|71408.3|181
1669761600000|2022-11-29 22:40:00|71483.8|71447.1|71490.4|71442.8|71492.5|71456.1|71476.1|71439.6|151
1669761900000|2022-11-29 22:45:00|71493.6|71443.7|71483.3|71450.2|71495|71458.3|71475.9|71438.5|214
1669762200000|2022-11-29 22:50:00|71484.1|71449.6|71492.4|71439.7|71501.2|71456.5|71475.5|71436.7|164
1669762500000|2022-11-29 22:55:00|71491.5|71438.7|71488.9|71448.9|71500.5|71456.7|71475.4|71431.4|182
1669762800000|2022-11-29 23:00:00|71484.3|71453.2|71499.3|71446.6|71504.9|71459.8|71462.7|71434.9|123
1669763100000|2022-11-29 23:05:00|71489.9|71449.2|71506.8|71444.5|71515.7|71457.6|71475.7|71437.9|110
1669763400000|2022-11-29 23:10:00|71506.9|71444.4|71505.7|71447.5|71521.3|71461.6|71481.6|71430.6|82
1669763700000|2022-11-29 23:15:00|71510.7|71442.6|71505|71470.4|71522.5|71471.2|71482.9|71430.3|194
1669764000000|2022-11-29 23:20:00|71504.9|71470.5|71505.8|71441.7|71516.6|71470.5|71495.5|71433.7|142
1669764300000|2022-11-29 23:25:00|71502.7|71443.9|71499.6|71441.4|71511.2|71448.4|71495.9|71434.8|115
1669764600000|2022-11-29 23:30:00|71499.7|71435.8|71492.3|71415.9|71509.5|71445.6|71447.7|71356.1|198
1669764900000|2022-11-29 23:35:00|71494.1|71416|71497.1|71447.2|71505.9|71449.6|71481.8|71392.3|195
1669765200000|2022-11-29 23:40:00|71497.2|71447.1|71495.5|71459.4|71504.8|71468.1|71488.1|71439.6|133
1669765500000|2022-11-29 23:45:00|71495.7|71458.6|71512.2|71467.8|71514|71475.5|71490.2|71448|489
1669765800000|2022-11-29 23:50:00|71512.1|71467.7|71591|71509.3|71599.7|71519.7|71498.4|71461.7|629
1669766100000|2022-11-29 23:55:00|71591.6|71509.6|71557.5|71493.7|71602.1|71560.6|71531|71453.1|896
1669766400000|2022-11-30 00:00:00|71565.5|71489.8|71546|71526|71575.2|71532.3|71537.4|71489.8|648
1669766700000|2022-11-30 00:05:00|71545.2|71525.2|71569.6|71549.6|71577.2|71555.1|71545.2|71525.2|622
1669767000000|2022-11-30 00:10:00|71569.4|71549.4|71471.7|71451.7|71572.4|71552.4|71470.8|71442.5|551
1669767300000|2022-11-30 00:15:00|71471.6|71451.6|71483.6|71463.6|71506.4|71486.4|71471.6|71451.6|581
1669767600000|2022-11-30 00:20:00|71483.1|71463.1|71480.8|71460.8|71495.5|71475.5|71469|71449|614
1669767900000|2022-11-30 00:25:00|71480.5|71460.5|71508.9|71488.9|71508.9|71488.9|71480.5|71460.5|558
1669768200000|2022-11-30 00:30:00|71507.5|71487.5|71499.7|71479.7|71539.2|71519.2|71493.1|71473.1|954
1669768500000|2022-11-30 00:35:00|71499.8|71479.8|71419.2|71399.2|71501.5|71481.5|71405.3|71385.3|1012
1669768800000|2022-11-30 00:40:00|71419.4|71399.4|71467.1|71447.1|71467.8|71447.8|71414.1|71388|876
1669769100000|2022-11-30 00:45:00|71466.9|71446.9|71494.4|71474.4|71502.7|71481.3|71456.6|71436.6|738
1669769400000|2022-11-30 00:50:00|71494.1|71474.1|71507.7|71487.7|71529|71509|71470.3|71440.8|966
1669769700000|2022-11-30 00:55:00|71507.9|71487.9|71477.7|71457.7|71520.2|71500.2|71477.1|71442.4|940
1669770000000|2022-11-30 01:00:00|71478.6|71458.6|71524.5|71504.5|71533.9|71513.9|71467.9|71447.9|950
1669770300000|2022-11-30 01:05:00|71525.3|71505.3|71520.2|71500.2|71527.5|71507.5|71490.2|71470.2|936
1669770600000|2022-11-30 01:10:00|71520.1|71500.1|71522.5|71502.5|71532.7|71512.7|71504.3|71484.3|775
1669770900000|2022-11-30 01:15:00|71521.9|71501.9|71550.3|71530.3|71568.3|71539.1|71509.2|71478.5|842
1669771200000|2022-11-30 01:20:00|71553.2|71533.2|71543.8|71523.8|71562|71541.5|71518.6|71498.6|931
1669771500000|2022-11-30 01:25:00|71542.1|71522.1|71585.5|71565.5|71587.7|71566.8|71531.7|71510.9|1001
1669771800000|2022-11-30 01:30:00|71586.3|71566.3|71568|71548|71631.2|71611.2|71507.3|71487.3|1139
1669772100000|2022-11-30 01:35:00|71568.8|71548.8|71499.1|71479.1|71575.9|71555.9|71498.9|71478.9|1099
1669772400000|2022-11-30 01:40:00|71498.7|71478.7|71403.3|71383.3|71504.9|71484.9|71380.9|71360.9|1112
1669772700000|2022-11-30 01:45:00|71404.2|71384.2|71416.3|71396.3|71427.1|71407.1|71376.5|71356.5|1090
1669773000000|2022-11-30 01:50:00|71415.4|71395.4|71451.7|71431.7|71459.6|71439.6|71393.3|71373.3|1046
1669773300000|2022-11-30 01:55:00|71452.6|71432.6|71555.6|71535.6|71556.5|71536.5|71452.6|71432.6|1090
1669773600000|2022-11-30 02:00:00|71555.5|71535.5|71518.2|71498.2|71593.2|71573.2|71518.2|71498.2|1095
1669773900000|2022-11-30 02:05:00|71519.4|71499.4|71547.1|71527.1|71551.4|71531.4|71517|71497|1012
1669774200000|2022-11-30 02:10:00|71546.8|71526.8|71559.2|71539.2|71583.4|71563.4|71527.6|71507.6|1009
1669774500000|2022-11-30 02:15:00|71559.4|71539.4|71533.8|71513.8|71562.5|71542.5|71521.2|71501.2|1036
1669774800000|2022-11-30 02:20:00|71529.6|71509.6|71554.7|71534.7|71556.9|71536.9|71523.5|71503.5|1033
1669775100000|2022-11-30 02:25:00|71555.7|71535.7|71562.7|71542.7|71584.7|71564.7|71553.8|71533.8|1036
1669775400000|2022-11-30 02:30:00|71563.1|71543.1|71561.9|71541.9|71568.9|71548.9|71533.3|71513.3|1037
1669775700000|2022-11-30 02:35:00|71562|71542|71565.2|71545.2|71566.6|71546.6|71538.6|71518.6|1017
1669776000000|2022-11-30 02:40:00|71565.3|71545.3|71555.2|71535.2|71581.9|71561.9|71551.9|71531.9|990
1669776300000|2022-11-30 02:45:00|71555.9|71535.9|71562.9|71542.9|71582.9|71562.9|71552.1|71532.1|959
1669776600000|2022-11-30 02:50:00|71562.5|71542.5|71528.7|71508.7|71565.4|71545.4|71528.7|71508.7|1000
1669776900000|2022-11-30 02:55:00|71527.6|71507.6|71499.9|71479.9|71550.1|71532.3|71487|71467|1086
1669777200000|2022-11-30 03:00:00|71498.7|71478.7|71462.6|71442.6|71502.4|71482.4|71423.3|71403.3|1101
1669777500000|2022-11-30 03:05:00|71463|71443|71481.5|71461.5|71502.6|71482.6|71456.6|71436.6|949
1669777800000|2022-11-30 03:10:00|71481.8|71461.8|71485.2|71465.2|71499.4|71479.4|71476.5|71456.5|979
1669778100000|2022-11-30 03:15:00|71485.6|71465.6|71511.1|71491.1|71530|71510|71485.1|71465.1|947
1669778400000|2022-11-30 03:20:00|71511.7|71491.7|71496.2|71476.2|71527.4|71507.4|71483.7|71463.7|992
1669778700000|2022-11-30 03:25:00|71496.7|71476.7|71502.5|71482.5|71503.8|71483.8|71480.6|71460.6|1014
1669779000000|2022-11-30 03:30:00|71502.6|71482.6|71462.1|71442.1|71503.5|71483.5|71453.5|71433.5|946
1669779300000|2022-11-30 03:35:00|71461.5|71441.5|71473.3|71453.3|71481.4|71461.4|71459.8|71439.8|804
1669779600000|2022-11-30 03:40:00|71473.8|71453.8|71439.9|71419.9|71477.6|71457.6|71439|71419.9|786
1669779900000|2022-11-30 03:45:00|71441.2|71421.2|71456.9|71436.9|71469.3|71449.3|71430.2|71410.2|905
1669780200000|2022-11-30 03:50:00|71456.6|71436.6|71452.2|71432.2|71457.2|71437.2|71410.3|71390.3|954
1669780500000|2022-11-30 03:55:00|71452.3|71432.3|71448.4|71428.4|71458.3|71438.3|71447.1|71427.1|810
1669780800000|2022-11-30 04:00:00|71448|71428|71400.9|71380.9|71448.4|71428.4|71387.6|71367.6|886
1669781100000|2022-11-30 04:05:00|71400.6|71380.6|71428.1|71408.1|71432.9|71412.9|71396.5|71376.5|852
1669781400000|2022-11-30 04:10:00|71427.9|71407.9|71423.7|71403.7|71434.9|71414.9|71419.7|71399.7|749
1669781700000|2022-11-30 04:15:00|71424.2|71404.2|71441.9|71421.9|71444.6|71424.6|71423.3|71403.3|723
1669782000000|2022-11-30 04:20:00|71442.3|71422.3|71411.4|71391.4|71449.3|71429.3|71406.4|71386.4|780
1669782300000|2022-11-30 04:25:00|71411.8|71391.8|71441.1|71421.1|71446.3|71426.3|71410.7|71390.7|889
1669782600000|2022-11-30 04:30:00|71440.3|71420.3|71428.2|71408.2|71442.2|71422.2|71419.4|71399.4|728
1669782900000|2022-11-30 04:35:00|71428.1|71408.1|71403.6|71383.6|71433.5|71414.7|71399.3|71379.3|861
1669783200000|2022-11-30 04:40:00|71403|71383|71423.9|71403.9|71431.5|71411.5|71398.2|71378.2|832
1669783500000|2022-11-30 04:45:00|71424.3|71404.3|71426.6|71406.6|71432.7|71412.7|71421.1|71401.1|547
1669783800000|2022-11-30 04:50:00|71426.9|71406.9|71449.7|71429.7|71449.7|71429.7|71422.6|71402.6|686
1669784100000|2022-11-30 04:55:00|71448.6|71428.6|71461.1|71441.1|71467.7|71447.7|71447.3|71427.3|756
1669784400000|2022-11-30 05:00:00|71461.3|71441.3|71464|71444|71474.7|71454.7|71452.6|71432.6|953
1669784700000|2022-11-30 05:05:00|71463.4|71443.4|71431.1|71411.1|71463.4|71443.4|71406|71386|1030
1669785000000|2022-11-30 05:10:00|71431.4|71411.4|71415.7|71395.7|71439.9|71419.9|71402.4|71382.4|996
1669785300000|2022-11-30 05:15:00|71415.8|71395.8|71420.2|71400.2|71429.4|71409.4|71406.6|71382.8|988
1669785600000|2022-11-30 05:20:00|71420.8|71400.8|71423.4|71403.4|71432.9|71412.9|71402.3|71382.3|872
1669785900000|2022-11-30 05:25:00|71422.9|71402.9|71431.2|71411.2|71444.7|71424.7|71412|71392|837
1669786200000|2022-11-30 05:30:00|71431.1|71411.1|71477.1|71457.1|71490.1|71470.1|71430.4|71410.4|933
1669786500000|2022-11-30 05:35:00|71476.5|71456.5|71479.7|71459.7|71484.3|71464.3|71459.1|71439.1|789
1669786800000|2022-11-30 05:40:00|71480.6|71460.6|71459.2|71439.2|71483.6|71463.6|71445.4|71425.4|879
1669787100000|2022-11-30 05:45:00|71459.1|71439.1|71454.2|71434.2|71473.5|71453.5|71452.7|71432.7|881
1669787400000|2022-11-30 05:50:00|71454.3|71434.3|71455.8|71435.8|71459.8|71439.8|71436.4|71416.4|816
1669787700000|2022-11-30 05:55:00|71458|71438|71498.9|71478.9|71505.8|71485.8|71450.6|71430.6|837
1669788000000|2022-11-30 06:00:00|71499.9|71479.9|71514.6|71494.6|71524.1|71508.9|71479.2|71459.6|701
1669788300000|2022-11-30 06:05:00|71514.2|71494.2|71504.2|71484.2|71515.9|71495.9|71487.9|71467.9|671
1669788600000|2022-11-30 06:10:00|71503.9|71483.9|71477.4|71457.4|71506.5|71486.5|71477|71457|570
1669788900000|2022-11-30 06:15:00|71477|71457|71508.6|71488.6|71532.6|71519.2|71469|71449|766
1669789200000|2022-11-30 06:20:00|71508.4|71488.4|71501.7|71481.7|71512.1|71492.1|71485.5|71465.5|743
1669789500000|2022-11-30 06:25:00|71501.6|71481.6|71522.1|71502.1|71526.3|71506.3|71497.6|71477.6|744
1669789800000|2022-11-30 06:30:00|71522.3|71502.3|71537.5|71517.5|71546.9|71526.9|71504.9|71484.9|717
1669790100000|2022-11-30 06:35:00|71537.6|71517.6|71542.5|71522.5|71564.6|71544.6|71537.1|71517.1|708
1669790400000|2022-11-30 06:40:00|71542.7|71522.7|71547.7|71527.7|71548|71528|71516.5|71496.5|783
1669790700000|2022-11-30 06:45:00|71547.2|71527.2|71560.8|71540.8|71564.9|71544.9|71541.1|71521.1|772
1669791000000|2022-11-30 06:50:00|71561.2|71541.2|71546.9|71526.9|71576.7|71556.7|71536.7|71516.7|704
1669791300000|2022-11-30 06:55:00|71546.8|71526.8|71546.8|71536.8|71568.2|71548.2|71532.3|71515.7|886
1669791600000|2022-11-30 07:00:00|71546.6|71536.6|71522.4|71502.4|71564.1|71544.1|71519.5|71499.5|827
1669791900000|2022-11-30 07:05:00|71522.8|71502.8|71467.6|71447.6|71530.4|71510.4|71456|71436|818
1669792200000|2022-11-30 07:10:00|71467.7|71447.7|71438.8|71418.8|71483.9|71463.9|71421.5|71401.5|989
1669792500000|2022-11-30 07:15:00|71438.4|71418.4|71495.6|71475.6|71497.2|71477.2|71430|71410|851
1669792800000|2022-11-30 07:20:00|71495.2|71475.2|71489|71469|71502.2|71482.2|71482.8|71462.8|776
1669793100000|2022-11-30 07:25:00|71487.4|71467.4|71454.8|71434.8|71495.2|71475.2|71451.5|71431.5|746
1669793400000|2022-11-30 07:30:00|71455.8|71435.8|71472.8|71452.8|71474.6|71454.6|71441|71421|766
1669793700000|2022-11-30 07:35:00|71471.8|71451.8|71474.4|71454.4|71495.4|71475.4|71466.4|71446.4|750
1669794000000|2022-11-30 07:40:00|71474.5|71454.5|71478|71458|71479.7|71464.3|71463|71447|809
1669794300000|2022-11-30 07:45:00|71477.7|71457.7|71418.3|71398.3|71490.9|71470.9|71403.2|71383.2|837
1669794600000|2022-11-30 07:50:00|71419.7|71399.7|71437.4|71417.4|71449.1|71429.1|71394|71374|889
1669794900000|2022-11-30 07:55:00|71437.3|71417.3|71444.8|71424.8|71444.8|71424.8|71413.6|71393.6|700
1669795200000|2022-11-30 08:00:00|71445.6|71425.6|71440.8|71420.8|71456.4|71436.4|71430.3|71410.3|767
1669795500000|2022-11-30 08:05:00|71440.2|71420.2|71465.1|71445.1|71468.5|71450.2|71440|71420|807
1669795800000|2022-11-30 08:10:00|71466.4|71446.4|71482.8|71462.8|71492.4|71473|71465.1|71445.1|726
1669796100000|2022-11-30 08:15:00|71486.2|71466.2|71516.1|71496.1|71516.8|71496.8|71471.3|71453.4|868
1669796400000|2022-11-30 08:20:00|71516.4|71496.4|71493.8|71473.8|71526.4|71508.6|71493.8|71473.8|843
1669796700000|2022-11-30 08:25:00|71487.4|71467.4|71459.1|71439.1|71500.1|71480.1|71452|71437.1|905
1669797000000|2022-11-30 08:30:00|71458.9|71438.9|71483.6|71463.6|71532.2|71512.2|71446|71429.8|916
1669797300000|2022-11-30 08:35:00|71483.5|71463.5|71477.7|71457.7|71505.8|71485.8|71441|71421|938
1669797600000|2022-11-30 08:40:00|71477.6|71457.6|71426.9|71406.9|71477.6|71457.6|71411.7|71391.7|846
1669797900000|2022-11-30 08:45:00|71426.8|71406.8|71376.4|71356.4|71427.2|71407.2|71370.6|71350.6|813
1669798200000|2022-11-30 08:50:00|71374.9|71354.9|71266.4|71246.4|71374.9|71354.9|71260.4|71240.4|978
1669798500000|2022-11-30 08:55:00|71266.3|71246.3|71286|71266|71304.1|71284.1|71260.5|71240.5|849
1669798800000|2022-11-30 09:00:00|71286.9|71266.9|71153.6|71133.6|71295.9|71275.9|71148.6|71128.6|980
1669799100000|2022-11-30 09:05:00|71153.9|71133.9|70986.6|70966.6|71153.9|71133.9|70986.6|70966.6|999
1669799400000|2022-11-30 09:10:00|70985.1|70965.1|71034.7|71014.7|71054|71034|70963.6|70943.6|1082
1669799700000|2022-11-30 09:15:00|71034.2|71014.2|71011.7|70991.7|71041.7|71021.7|70973.6|70953.6|831
1669800000000|2022-11-30 09:20:00|71012|70992|71044.5|71024.5|71066.3|71046.3|70984.8|70964.8|822
1669800300000|2022-11-30 09:25:00|71039.3|71019.3|71033.3|71013.3|71044|71024|70990.4|70970.4|839
1669800600000|2022-11-30 09:30:00|71033.4|71013.4|71047.8|71027.8|71084.2|71064.2|71027.4|71007.4|777
1669800900000|2022-11-30 09:35:00|71044.7|71024.7|71056.1|71036.1|71072.4|71052.4|71031.7|71011.7|738
1669801200000|2022-11-30 09:40:00|71055.9|71035.9|70984.4|70964.4|71056.1|71036.1|70965.7|70945.7|818
1669801500000|2022-11-30 09:45:00|70984.2|70964.2|71011.7|70991.7|71018.2|70998.2|70984.2|70964.2|757
1669801800000|2022-11-30 09:50:00|71011.9|70991.9|70952.5|70932.5|71011.9|70991.9|70942.3|70922.3|791
1669802100000|2022-11-30 09:55:00|70952.7|70932.7|70948.4|70928.4|70970.3|70950.3|70945|70925|583
1669802400000|2022-11-30 10:00:00|70948.3|70928.3|70809.5|70789.5|70950.8|70930.8|70808.4|70788.4|816
1669802700000|2022-11-30 10:05:00|70809.4|70789.4|70864.5|70844.5|70864.6|70844.6|70805.3|70785.3|620
1669803000000|2022-11-30 10:10:00|70864.9|70844.9|70844.3|70824.3|70870.3|70850.3|70824.4|70804.4|620
1669803300000|2022-11-30 10:15:00|70844.5|70824.5|70887.1|70867.1|70887.5|70867.5|70844.5|70824.5|568
1669803600000|2022-11-30 10:20:00|70886.8|70866.8|70886.7|70866.7|70901.6|70881.6|70864.2|70844.2|776
1669803900000|2022-11-30 10:25:00|70887|70867|70880.8|70860.8|70898|70878|70871.2|70851.2|799
1669804200000|2022-11-30 10:30:00|70880.4|70860.4|70857.1|70837.1|70883.3|70863.3|70853|70833|789
1669804500000|2022-11-30 10:35:00|70857|70837|70838|70818|70865|70845|70836.9|70816.9|756
1669804800000|2022-11-30 10:40:00|70838.1|70818.1|70820.9|70800.9|70841.7|70821.7|70806.9|70786.9|783
1669805100000|2022-11-30 10:45:00|70820.8|70800.8|70850.3|70830.3|70850.4|70830.4|70811.6|70791.6|628
1669805400000|2022-11-30 10:50:00|70850.5|70830.5|70864.6|70844.6|70872.2|70852.2|70850.5|70830.5|676
1669805700000|2022-11-30 10:55:00|70864.5|70844.5|70915|70895|70915.7|70895.7|70864.3|70844.3|831
1669806000000|2022-11-30 11:00:00|70915.1|70895.1|70911.6|70891.6|70917.6|70897.6|70891|70871|785
1669806300000|2022-11-30 11:05:00|70911.4|70891.4|70932|70912|70932.6|70912.6|70910.7|70890.7|672
1669806600000|2022-11-30 11:10:00|70933.2|70913.2|70925.8|70905.8|70933.6|70913.6|70906.7|70886.7|725
1669806900000|2022-11-30 11:15:00|70926.6|70906.6|70885.4|70865.4|70948.7|70928.7|70885.4|70865.4|726
1669807200000|2022-11-30 11:20:00|70884.9|70864.9|70859.9|70839.9|70896.2|70876.2|70854|70834|693
1669807500000|2022-11-30 11:25:00|70859.5|70839.5|70853.3|70833.3|70872.9|70852.9|70850.5|70830.5|712
1669807800000|2022-11-30 11:30:00|70853.7|70833.7|70866.2|70846.2|70867|70847|70845|70825|747
1669808100000|2022-11-30 11:35:00|70865.8|70845.8|70831.9|70811.9|70868.2|70848.2|70831.8|70811.8|635
1669808400000|2022-11-30 11:40:00|70831.6|70811.6|70859.9|70839.9|70862.9|70842.9|70830.2|70810.2|659
1669808700000|2022-11-30 11:45:00|70859.8|70839.8|70788.2|70768.2|70861.5|70841.5|70788.2|70768.2|695
1669809000000|2022-11-30 11:50:00|70787.9|70767.9|70743.1|70723.1|70799|70779|70739.1|70719.1|734
1669809300000|2022-11-30 11:55:00|70745.8|70725.8|70751.9|70731.9|70757.4|70737.4|70740.1|70720.1|686
1669809600000|2022-11-30 12:00:00|70751.4|70731.4|70753.8|70733.8|70759.8|70739.8|70727.3|70707.3|731
1669809900000|2022-11-30 12:05:00|70753.7|70733.7|70725.5|70705.5|70759.9|70739.9|70722.1|70702.1|726
1669810200000|2022-11-30 12:10:00|70725.9|70705.9|70665.1|70645.1|70732.9|70712.9|70660.9|70640.9|702
1669810500000|2022-11-30 12:15:00|70665|70645|70675.9|70655.9|70697.2|70668.9|70651.6|70631.6|780
1669810800000|2022-11-30 12:20:00|70676.5|70656.5|70736.7|70716.7|70744.5|70718.7|70652.1|70632.1|745
1669811100000|2022-11-30 12:25:00|70736.6|70716.6|70752.4|70732.4|70767|70747|70735.5|70715.5|708
1669811400000|2022-11-30 12:30:00|70751|70731|70751.9|70731.9|70755.3|70735.3|70741|70721|561
1669811700000|2022-11-30 12:35:00|70752.1|70732.1|70776.8|70756.8|70779.1|70759.1|70746.4|70726.4|652
1669812000000|2022-11-30 12:40:00|70776.9|70756.9|70782.5|70762.5|70801.5|70781.5|70776.9|70756.9|789
1669812300000|2022-11-30 12:45:00|70782.8|70762.8|70749.5|70729.5|70785.1|70765.1|70748.3|70726.6|502
1669812600000|2022-11-30 12:50:00|70749.6|70729.6|70745.8|70725.8|70751.2|70731.2|70720.9|70700.9|648
1669812900000|2022-11-30 12:55:00|70746.8|70726.8|70773.4|70753.4|70779.8|70759.8|70716.3|70696.3|642
1669813200000|2022-11-30 13:00:00|70774.7|70754.7|70829.2|70809.2|70832.5|70812.5|70774.7|70754.7|958
1669813500000|2022-11-30 13:05:00|70829.3|70809.3|70830.8|70810.8|70831.1|70815.4|70792.8|70772.8|828
1669813800000|2022-11-30 13:10:00|70830.9|70810.9|70813.6|70793.6|70837.5|70817.5|70804.4|70784.4|909
1669814100000|2022-11-30 13:15:00|70814.7|70794.7|70815.1|70795.1|70848.5|70822.2|70788.6|70694.5|1009
1669814400000|2022-11-30 13:20:00|70813.7|70793.7|70760.3|70740.3|70813.7|70793.7|70756.8|70736.8|975
1669814700000|2022-11-30 13:25:00|70761.1|70741.1|70757.2|70708.2|70801.6|70781.6|70723.1|70703.1|997
1669815000000|2022-11-30 13:30:00|70754.8|70708.1|70819|70799|70856.4|70836.4|70750.2|70701.1|1103
1669815300000|2022-11-30 13:35:00|70819.3|70799.3|70786.6|70766.6|70854.5|70834.5|70778.8|70758.8|1027
1669815600000|2022-11-30 13:40:00|70786.5|70766.5|70805.6|70785.6|70805.9|70785.9|70761.1|70741.1|972
1669815900000|2022-11-30 13:45:00|70806.5|70786.5|70782.7|70762.7|70815.6|70795.6|70768.1|70748.1|937
1669816200000|2022-11-30 13:50:00|70782.4|70762.4|70765.3|70745.3|70789.7|70769.7|70756.8|70736.8|829
1669816500000|2022-11-30 13:55:00|70765.2|70745.2|70803.1|70783.1|70805.4|70785.4|70764.1|70744.1|845
1669816800000|2022-11-30 14:00:00|70802.9|70782.9|70818.9|70798.9|70824.2|70804.2|70789.3|70769.3|919
1669817100000|2022-11-30 14:05:00|70818.7|70798.7|70799|70779|70818.9|70798.9|70764.3|70744.3|931
1669817400000|2022-11-30 14:10:00|70798.7|70778.7|70773.1|70753.1|70801|70781|70754.5|70734.5|899
1669817700000|2022-11-30 14:15:00|70773.4|70753.4|70761|70741|70773.7|70753.7|70750.3|70730.3|893
1669818000000|2022-11-30 14:20:00|70761.1|70741.1|70776.5|70756.5|70777.6|70757.6|70743.5|70723.5|856
1669818300000|2022-11-30 14:25:00|70776.6|70756.6|70766.4|70746.4|70780.8|70760.8|70761.7|70741.7|756
1669818600000|2022-11-30 14:30:00|70765.8|70745.8|70768.9|70748.9|70806.6|70786.6|70762.6|70742.6|950
1669818900000|2022-11-30 14:35:00|70769|70749|70826|70806|70828.6|70808.6|70763.6|70743.6|886
1669819200000|2022-11-30 14:40:00|70825.8|70805.8|70792|70772|70845.5|70825.5|70767.2|70731.3|1028
1669819500000|2022-11-30 14:45:00|70792.2|70772.2|70877.3|70857.3|70882.1|70862.1|70781.6|70761.6|1064
1669819800000|2022-11-30 14:50:00|70876.9|70856.9|70843.9|70823.9|70907.3|70887.3|70838|70818|1073
1669820100000|2022-11-30 14:55:00|70844|70824|70814.4|70794.4|70846.9|70826.9|70803.9|70783.9|993
1669820400000|2022-11-30 15:00:00|70816|70796|70853.6|70833.6|70864.8|70844.8|70803.3|70779.4|1069
1669820700000|2022-11-30 15:05:00|70853.7|70833.7|70890.2|70870.2|70896.8|70876.8|70849.2|70829.2|985
1669821000000|2022-11-30 15:10:00|70890.3|70870.3|70932|70912|70941.9|70921.9|70890|70870|941
1669821300000|2022-11-30 15:15:00|70932.1|70912.1|70934.8|70914.8|70943.7|70923.7|70904.4|70884.4|925
1669821600000|2022-11-30 15:20:00|70934.9|70914.9|70928.8|70908.8|70942.5|70922.5|70927.8|70907.8|868
1669821900000|2022-11-30 15:25:00|70928.6|70908.6|70951.9|70931.9|70957.7|70937.7|70928.4|70908.4|924
1669822200000|2022-11-30 15:30:00|70950.2|70930.2|70956.5|70936.5|70979.1|70959.1|70941.4|70921.4|830
1669822500000|2022-11-30 15:35:00|70956.4|70936.4|70933.3|70913.3|70977.8|70957.8|70933.3|70913.3|903
1669822800000|2022-11-30 15:40:00|70933.2|70913.2|70886.1|70866.1|70933.9|70913.9|70870.2|70850.2|969
1669823100000|2022-11-30 15:45:00|70886|70866|70936|70916|70937.9|70917.9|70885.3|70865.3|947
1669823400000|2022-11-30 15:50:00|70936.2|70916.2|70890.4|70870.4|70944|70924|70867.7|70847.7|922
1669823700000|2022-11-30 15:55:00|70889.8|70869.8|70853.2|70833.2|70890.7|70870.7|70824|70807|982
1669824000000|2022-11-30 16:00:00|70853|70833|70898.8|70878.8|70898.8|70878.8|70833.4|70816.7|887
1669824300000|2022-11-30 16:05:00|70898.7|70878.7|70887.9|70867.9|70905.3|70885.3|70870.2|70850.2|916
1669824600000|2022-11-30 16:10:00|70887.8|70867.8|70883.7|70863.7|70898.4|70878.4|70870.9|70850.9|809
1669824900000|2022-11-30 16:15:00|70883.4|70863.4|70886.3|70866.3|70894.8|70874.8|70855|70835|975
1669825200000|2022-11-30 16:20:00|70886.4|70866.4|70915|70895|70921.4|70901.4|70860.3|70840.3|917
1669825500000|2022-11-30 16:25:00|70914|70894|70902.2|70882.2|70932.3|70912.3|70893.5|70873.5|894
1669825800000|2022-11-30 16:30:00|70904.4|70884.4|70892|70872|70912.4|70892.4|70876.6|70856.6|930
1669826100000|2022-11-30 16:35:00|70893.1|70873.1|70905.8|70885.8|70908.3|70888.3|70887.8|70867.8|894
1669826400000|2022-11-30 16:40:00|70905.7|70885.7|70916.8|70896.8|70918.5|70898.5|70890.7|70870.7|868
1669826700000|2022-11-30 16:45:00|70917|70897|70917.4|70897.4|70930.1|70910.1|70913.9|70893.9|802
1669827000000|2022-11-30 16:50:00|70917.8|70897.8|70960.8|70940.8|70963.7|70943.7|70910.7|70890.7|738
1669827300000|2022-11-30 16:55:00|70962.2|70942.2|70977.5|70957.5|70991.1|70971.1|70957.7|70937.7|736
1669827600000|2022-11-30 17:00:00|70977.6|70957.6|70998.2|70978.2|71001.8|70981.8|70966.3|70946.3|765
1669827900000|2022-11-30 17:05:00|70998|70978|70953.5|70933.5|71006.1|70986.1|70946.9|70926.9|814
1669828200000|2022-11-30 17:10:00|70954|70934|70930.6|70910.6|70966.6|70946.6|70926.8|70906.8|769
1669828500000|2022-11-30 17:15:00|70930.4|70910.4|70993.9|70973.9|70998.3|70978.3|70930.4|70910.4|750
1669828800000|2022-11-30 17:20:00|70993.5|70973.5|70943.7|70923.7|71008.6|70988.6|70935.6|70915.6|894
1669829100000|2022-11-30 17:25:00|70942.7|70922.7|70916.1|70896.1|70944.3|70924.3|70903.2|70883.2|946
1669829400000|2022-11-30 17:30:00|70916|70896|70977.7|70957.7|70982.6|70962.6|70916|70896|835
1669829700000|2022-11-30 17:35:00|70977.8|70957.8|70992.3|70972.3|71025.1|71005.1|70977.6|70957.6|868
1669830000000|2022-11-30 17:40:00|70990.5|70970.5|70966.1|70946.1|70994.7|70974.7|70952.3|70932.3|858
1669830300000|2022-11-30 17:45:00|70965.7|70945.7|70926.2|70906.2|70968.5|70948.5|70921.2|70901.2|879
1669830600000|2022-11-30 17:50:00|70925.5|70905.5|70948.2|70928.2|70953.1|70933.1|70904.2|70884.2|837
1669830900000|2022-11-30 17:55:00|70948.8|70928.8|70927.6|70907.6|70958.5|70938.5|70924.3|70904.3|748
1669831200000|2022-11-30 18:00:00|70927.7|70907.7|70905.3|70885.3|70935.4|70915.4|70903.7|70883.7|835
1669831500000|2022-11-30 18:05:00|70905.4|70885.4|70919.5|70899.5|70935.9|70915.9|70895|70875|785
1669831800000|2022-11-30 18:10:00|70919.1|70899.1|70946.2|70926.2|70953.1|70933.1|70919.1|70899.1|865
1669832100000|2022-11-30 18:15:00|70946.1|70926.1|70954.3|70934.3|70958.3|70938.3|70940.1|70920.1|754
1669832400000|2022-11-30 18:20:00|70954.4|70934.4|70939.1|70919.1|70959.9|70939.9|70930.3|70910.3|692
1669832700000|2022-11-30 18:25:00|70939.2|70919.2|70956.9|70936.9|70963|70939.9|70906.6|70886.6|865
1669833000000|2022-11-30 18:30:00|70957.2|70937.2|70850.5|70806.5|70981.2|70946.2|70799.7|70766.4|1130
1669833300000|2022-11-30 18:35:00|70849.1|70806.7|70714.8|70694.8|70857.6|70819.2|70708.1|70688.1|1005
1669833600000|2022-11-30 18:40:00|70713.7|70693.7|70743.7|70723.7|70777.9|70743.4|70698.3|70678.3|1088
1669833900000|2022-11-30 18:45:00|70744.2|70724.2|70798.5|70778.5|70842.2|70822.2|70742.1|70722.1|1116
1669834200000|2022-11-30 18:50:00|70799|70779|70698.5|70678.5|70802.3|70782.3|70684.9|70664.9|1095
1669834500000|2022-11-30 18:55:00|70698.2|70678.2|70665.3|70645.3|70701|70681|70641|70621|958
1669834800000|2022-11-30 19:00:00|70667.3|70647.3|70641.9|70621.9|70697.2|70649.7|70629.1|70609.1|1040
1669835100000|2022-11-30 19:05:00|70642.7|70622.7|70654|70634|70725.7|70635.6|70588.8|70568.8|1029
1669835400000|2022-11-30 19:10:00|70653.8|70633.8|70614|70594|70657.9|70637.9|70603.5|70583.5|971
1669835700000|2022-11-30 19:15:00|70613.4|70593.4|70542.6|70522.6|70621|70601|70540|70520|944
1669836000000|2022-11-30 19:20:00|70542.1|70522.1|70601.4|70581.4|70615.2|70595.2|70522.6|70502.6|1011
1669836300000|2022-11-30 19:25:00|70601.3|70581.3|70578.6|70558.6|70604.9|70584.9|70553.2|70533.2|983
1669836600000|2022-11-30 19:30:00|70577.9|70557.9|70561.2|70541.2|70584|70564|70550.7|70530.7|944
1669836900000|2022-11-30 19:35:00|70563.3|70543.3|70557.6|70537.6|70576.9|70556.9|70551.1|70531.1|999
1669837200000|2022-11-30 19:40:00|70557.4|70537.4|70558.7|70538.7|70572.7|70552.7|70532.3|70512.3|962
1669837500000|2022-11-30 19:45:00|70558.5|70538.5|70545.3|70525.3|70559.5|70539.5|70529|70509|875
1669837800000|2022-11-30 19:50:00|70545.1|70525.1|70521.6|70501.6|70546.1|70526.1|70509.3|70493.5|939
1669838100000|2022-11-30 19:55:00|70521.4|70501.4|70523.6|70503.6|70549.3|70529.3|70516.1|70496.1|887
1669838400000|2022-11-30 20:00:00|70523.5|70503.5|70539|70519|70564.4|70544.4|70523.5|70503.5|928
1669838700000|2022-11-30 20:05:00|70539.2|70519.2|70535.1|70515.1|70556.5|70536.5|70533.3|70513.3|743
1669839000000|2022-11-30 20:10:00|70535|70515|70513.3|70493.3|70537.5|70517.5|70503.2|70488.8|681
1669839300000|2022-11-30 20:15:00|70513.5|70493.5|70510.9|70490.9|70522.9|70502.9|70504.1|70487.5|689
1669839600000|2022-11-30 20:20:00|70511|70491|70509|70489|70512.9|70495.7|70500.5|70483.6|531
1669839900000|2022-11-30 20:25:00|70508.9|70488.9|70500.6|70480.6|70509|70489|70479.2|70459.2|802
1669840200000|2022-11-30 20:30:00|70500.5|70480.5|70455|70435|70507.8|70487.8|70451.2|70431.2|770
1669840500000|2022-11-30 20:35:00|70455.3|70435.3|70485.2|70465.2|70489.4|70469.4|70455.3|70435.3|836
1669840800000|2022-11-30 20:40:00|70485.4|70465.4|70469.4|70449.4|70503.8|70483.8|70469.2|70449.2|758
1669841100000|2022-11-30 20:45:00|70469.3|70449.3|70479.7|70459.7|70480.4|70460.4|70458|70438|709
1669841400000|2022-11-30 20:50:00|70479.6|70459.6|70465.1|70445.1|70488.6|70468.6|70460.8|70440.8|935
1669841700000|2022-11-30 20:55:00|70465.3|70445.3|70487.3|70467.3|70492.2|70472.2|70461.9|70441.9|895
1669842000000|2022-11-30 21:00:00|70487.8|70467.8|70493.2|70473.2|70502.8|70475.4|70473.6|70449.3|994
1669842300000|2022-11-30 21:05:00|70492.9|70472.9|70484.5|70450.2|70504.5|70477|70478.8|70445.7|837
1669842600000|2022-11-30 21:10:00|70484.1|70450.3|70498|70451.4|70509.8|70470.6|70473.9|70450.2|722
1669842900000|2022-11-30 21:15:00|70497.1|70451.7|70477.7|70457.7|70497.5|70462.5|70473.4|70446|446
1669843200000|2022-11-30 21:20:00|70477.9|70457.9|70483.7|70450.3|70497|70462.3|70475.8|70446.7|222
1669843500000|2022-11-30 21:25:00|70478.4|70458.4|70479.9|70446.1|70491.1|70458.7|70459.7|70431.7|542
1669843800000|2022-11-30 21:30:00|70480.1|70446.2|70473.8|70453.8|70497.4|70458.7|70471.8|70425.6|485
1669844100000|2022-11-30 21:35:00|70473.9|70453.9|70471|70438|70485.7|70456.6|70465.1|70431.3|258
1669844400000|2022-11-30 21:40:00|70471.1|70438.9|70471.2|70429.7|70483.1|70446.9|70464.7|70426|325
1669844700000|2022-11-30 21:45:00|70471.3|70429.5|70469.2|70430.1|70486.1|70439.4|70460.2|70412.7|299
1669845000000|2022-11-30 21:50:00|70482.3|70428.5|70479.3|70418.2|70498.7|70433|70465.3|70377.6|219
1669845300000|2022-11-30 21:55:00|70503.2|70413.1|70506.2|70418.4|70548.3|70456.6|70469.4|70375.9|334
1669845600000|2022-11-30 22:00:00|70506.1|70419|70558.3|70439.3|70580.1|70461.1|70498.4|70412.2|60
1669845900000|2022-11-30 22:05:00|70565.8|70446.8|70513.1|70407.7|70565.8|70446.8|70501.5|70404.8|259
1669846200000|2022-11-30 22:10:00|70513|70407.8|70499.2|70436.7|70514.5|70436.7|70499.2|70407.8|145
1669846500000|2022-11-30 22:15:00|70496.8|70440.5|70512.8|70421|70513.5|70440.5|70496.8|70420.8|62
1669846800000|2022-11-30 22:20:00|70513.3|70422.2|70513.9|70422.4|70514.4|70427.9|70508.5|70420.9|44
1669847100000|2022-11-30 22:25:00|70514|70422.6|70460.9|70440.9|70514.6|70440.9|70457.9|70417.3|75
1669847400000|2022-11-30 22:30:00|70461.5|70441.5|70470.4|70427.6|70496.7|70446.7|70460.8|70411.6|263
1669847700000|2022-11-30 22:35:00|70470.3|70427.7|70456.6|70402.9|70473|70432.4|70452.6|70395.2|81
1669848000000|2022-11-30 22:40:00|70456.7|70403|70463.9|70381.7|70464|70403.3|70438.2|70381.6|93
1669848300000|2022-11-30 22:45:00|70462.9|70389.6|70460.6|70390.1|70464.1|70406.4|70438.7|70386.9|50
1669848600000|2022-11-30 22:50:00|70464.7|70387.2|70445.4|70398.7|70466.3|70405.2|70441.5|70385.8|51
1669848900000|2022-11-30 22:55:00|70445.2|70398.3|70444.1|70383.6|70474.4|70401.5|70428.9|70355.4|116
1669849200000|2022-11-30 23:00:00|70433.5|70379.1|70435|70390.2|70464.9|70409.7|70431.3|70367|161
1669849500000|2022-11-30 23:05:00|70434.8|70390|70436.8|70386.1|70465.8|70390|70429|70367.3|134
1669849800000|2022-11-30 23:10:00|70436.7|70386.4|70460.6|70388.4|70481.9|70398.4|70427.2|70363.7|141
1669850100000|2022-11-30 23:15:00|70455.4|70387.1|70455.4|70380.6|70466.4|70395|70445.6|70375.2|79
1669850400000|2022-11-30 23:20:00|70450.1|70389.8|70414.9|70366.2|70464.1|70394.1|70411.2|70366.2|186
1669850700000|2022-11-30 23:25:00|70414.8|70366.3|70400.1|70364.1|70424.2|70371.3|70397.2|70350.6|163
1669851000000|2022-11-30 23:30:00|70400.3|70365.3|70406|70359.6|70432.8|70369.1|70398.2|70334.2|131
1669851300000|2022-11-30 23:35:00|70402.3|70360.7|70411.7|70361.4|70431.5|70366.9|70392.5|70342.1|147
1669851600000|2022-11-30 23:40:00|70411.8|70361.2|70402.2|70382.2|70433|70385|70384.5|70330|224
1669851900000|2022-11-30 23:45:00|70407.9|70387.9|70403.6|70383.6|70435.1|70398.3|70391.2|70356.1|507
1669852200000|2022-11-30 23:50:00|70404.2|70384.2|70403|70383|70430|70396.3|70400|70372.7|477
1669852500000|2022-11-30 23:55:00|70403.2|70383.2|70379|70359|70406.6|70386.6|70377.4|70352.8|413
1669852800000|2022-12-01 00:00:00|70378|70358|70314.7|70294.7|70385.6|70365.6|70313.6|70293.6|812
1669853100000|2022-12-01 00:05:00|70314.6|70294.6|70337.5|70317.5|70350.1|70329.4|70264.3|70244.3|794
1669853400000|2022-12-01 00:10:00|70337.7|70317.7|70328.1|70308.1|70355.4|70321|70299.2|70279.2|690
1669853700000|2022-12-01 00:15:00|70328.2|70308.2|70322.1|70302.1|70380.3|70360.3|70322.1|70301.1|827
1669854000000|2022-12-01 00:20:00|70324|70304|70320.5|70300.5|70349.4|70312.5|70304.2|70284.2|761
1669854300000|2022-12-01 00:25:00|70320.7|70300.7|70297.9|70277.9|70320.7|70300.7|70262.4|70242.4|746
1669854600000|2022-12-01 00:30:00|70297.7|70277.7|70300.9|70280.9|70312.2|70292.2|70293.6|70273.6|396
1669854900000|2022-12-01 00:35:00|70301|70281|70290|70270|70307.2|70287.2|70277.5|70257.5|575
1669855200000|2022-12-01 00:40:00|70289.9|70269.9|70297|70277|70301.7|70281.7|70271.8|70251.8|661
1669855500000|2022-12-01 00:45:00|70296.9|70276.9|70327.4|70307.4|70327.8|70307.8|70289.1|70269.1|637
1669855800000|2022-12-01 00:50:00|70326|70306|70312.6|70292.6|70338.5|70318.5|70306.2|70286.2|714
1669856100000|2022-12-01 00:55:00|70312.3|70292.3|70343.1|70323.1|70343.4|70323.4|70310.4|70290.4|824
1669856400000|2022-12-01 01:00:00|70343.4|70323.4|70353.5|70333.5|70354.5|70334.5|70309.1|70286.9|988
1669856700000|2022-12-01 01:05:00|70353.7|70333.7|70352.2|70332.2|70365.4|70345.4|70342.6|70322.6|868
1669857000000|2022-12-01 01:10:00|70353.2|70333.2|70398.6|70378.6|70405.2|70385.2|70350.6|70330.6|809
1669857300000|2022-12-01 01:15:00|70399.5|70379.5|70460.7|70440.7|70472.8|70452.8|70395.5|70375.5|803
1669857600000|2022-12-01 01:20:00|70457.7|70437.7|70471.9|70451.9|70488.1|70468.1|70436.7|70416.7|907
1669857900000|2022-12-01 01:25:00|70471.6|70451.6|70411.6|70391.6|70477.8|70457.8|70408.3|70388.3|902
1669858200000|2022-12-01 01:30:00|70412.2|70392.2|70535.9|70515.9|70535.9|70515.9|70406.9|70376.3|989
1669858500000|2022-12-01 01:35:00|70535.6|70515.6|70570.9|70550.9|70570.9|70550.9|70496.5|70476.5|953
1669858800000|2022-12-01 01:40:00|70571.4|70551.4|70595.6|70575.6|70596.9|70576.9|70567.3|70547.3|892
1669859100000|2022-12-01 01:45:00|70595.9|70575.9|70578.7|70558.7|70640.9|70620.9|70555.3|70525.8|1015
1669859400000|2022-12-01 01:50:00|70578.3|70558.3|70577.1|70557.1|70601.8|70581.8|70532.5|70512.5|1005
1669859700000|2022-12-01 01:55:00|70577.2|70557.2|70638.9|70618.9|70654.5|70634.5|70576.8|70556.8|948
1669860000000|2022-12-01 02:00:00|70639.2|70619.2|70696.6|70676.6|70709|70689|70627.1|70607.1|986
1669860300000|2022-12-01 02:05:00|70696.4|70676.4|70744.9|70724.9|70755.7|70735.7|70669.8|70649.8|961
1669860600000|2022-12-01 02:10:00|70744.6|70724.6|70722.3|70702.3|70748.2|70733.6|70701.8|70681.8|968
1669860900000|2022-12-01 02:15:00|70723.7|70703.7|70700.7|70680.7|70729.6|70709.6|70670.5|70654.6|894
1669861200000|2022-12-01 02:20:00|70701|70681|70631.9|70611.9|70713.4|70693.4|70631.9|70611.9|918
1669861500000|2022-12-01 02:25:00|70627.8|70607.8|70600.8|70580.8|70649.6|70629.6|70598.5|70578.5|952
1669861800000|2022-12-01 02:30:00|70598.8|70578.8|70570.4|70550.4|70613.9|70593.9|70557.4|70537.4|1021
1669862100000|2022-12-01 02:35:00|70568.4|70548.4|70597.8|70577.8|70604.2|70584.2|70558.1|70538.1|938
1669862400000|2022-12-01 02:40:00|70597.7|70577.7|70633|70613|70642.2|70622.2|70595.8|70575.8|883
1669862700000|2022-12-01 02:45:00|70633.2|70613.2|70637.4|70617.4|70661.4|70641.4|70623.5|70603.5|832
1669863000000|2022-12-01 02:50:00|70638.2|70618.2|70655.9|70635.9|70676.6|70656.6|70630.1|70610.1|840
1669863300000|2022-12-01 02:55:00|70657.6|70637.6|70615.6|70595.6|70667.1|70647.1|70615.6|70595.6|874
1669863600000|2022-12-01 03:00:00|70616.1|70596.1|70668.3|70648.3|70671.1|70651.1|70607.3|70587.3|804
1669863900000|2022-12-01 03:05:00|70668.7|70648.7|70656.3|70636.3|70670.4|70654.9|70649.3|70629.3|727
1669864200000|2022-12-01 03:10:00|70656.8|70636.8|70691.4|70671.4|70709.6|70689.6|70653.9|70633.9|798
1669864500000|2022-12-01 03:15:00|70691.3|70671.3|70669.5|70649.5|70706.4|70691.3|70668.2|70648.2|860
1669864800000|2022-12-01 03:20:00|70669.7|70649.7|70654.8|70634.8|70682.8|70662.8|70654.6|70634.6|809
1669865100000|2022-12-01 03:25:00|70655.1|70635.1|70660.6|70640.6|70681.4|70661.4|70641.9|70626.6|671
1669865400000|2022-12-01 03:30:00|70660.3|70640.3|70639.5|70619.5|70660.5|70640.5|70621.4|70607|759
1669865700000|2022-12-01 03:35:00|70639.4|70619.4|70632.4|70612.4|70639.5|70619.5|70608.8|70588.8|789
1669866000000|2022-12-01 03:40:00|70632.5|70612.5|70612|70592|70637.7|70617.7|70606.9|70586.9|642
1669866300000|2022-12-01 03:45:00|70610.3|70590.3|70617.3|70597.3|70636.3|70616.3|70609.7|70589.7|710
1669866600000|2022-12-01 03:50:00|70617.2|70597.2|70609.7|70589.7|70622.4|70602.4|70607.5|70587.5|610
1669866900000|2022-12-01 03:55:00|70609.6|70589.6|70607.5|70587.5|70613.7|70593.7|70597.3|70582.3|572
1669867200000|2022-12-01 04:00:00|70608.5|70588.5|70631.9|70611.9|70638.4|70618.4|70599.6|70584|668
1669867500000|2022-12-01 04:05:00|70632.5|70612.5|70624.9|70604.9|70650.5|70633.9|70620.4|70603.7|521
1669867800000|2022-12-01 04:10:00|70625|70605|70620.3|70600.3|70632.3|70614|70615.1|70595.1|652
1669868100000|2022-12-01 04:15:00|70619.2|70599.2|70633.6|70613.6|70642.5|70622.5|70599.6|70581.2|598
1669868400000|2022-12-01 04:20:00|70633.7|70613.7|70635.9|70615.9|70661.2|70641.2|70628.7|70608.7|598
1669868700000|2022-12-01 04:25:00|70638.2|70618.2|70614.6|70594.6|70640.2|70620.2|70611.5|70591.5|581
1669869000000|2022-12-01 04:30:00|70614.5|70594.5|70594.9|70574.9|70622|70602|70576.1|70556.1|670
1669869300000|2022-12-01 04:35:00|70594.6|70574.6|70576.8|70556.8|70596.4|70576.4|70575.6|70555.6|706
1669869600000|2022-12-01 04:40:00|70577.2|70557.2|70548|70528|70590.5|70570.5|70540.2|70526.2|685
1669869900000|2022-12-01 04:45:00|70550.5|70530.5|70578.6|70558.6|70592.6|70572.6|70540|70525|772
1669870200000|2022-12-01 04:50:00|70578.2|70558.2|70578.4|70558.4|70579.4|70559.4|70560.9|70540.9|620
1669870500000|2022-12-01 04:55:00|70578.3|70558.3|70598.3|70578.3|70612.5|70592.5|70573.5|70553.5|597
1669870800000|2022-12-01 05:00:00|70598.7|70578.7|70582.7|70562.7|70603.2|70583.2|70576.1|70556.1|770
1669871100000|2022-12-01 05:05:00|70582.8|70562.8|70575.8|70555.8|70595|70575|70570.4|70550.4|692
1669871400000|2022-12-01 05:10:00|70576.1|70556.1|70538.9|70518.9|70582.6|70562.6|70538.5|70518.5|721
1669871700000|2022-12-01 05:15:00|70538.6|70518.6|70573.2|70553.2|70574|70554|70537.7|70517.7|893
1669872000000|2022-12-01 05:20:00|70572.6|70552.6|70568.7|70548.7|70583|70563|70560.1|70540.1|731
1669872300000|2022-12-01 05:25:00|70567.8|70547.8|70595.7|70575.7|70603.5|70583.5|70560.2|70540.2|737
1669872600000|2022-12-01 05:30:00|70597.6|70577.6|70553.4|70533.4|70597.6|70577.6|70550.4|70530.4|782
1669872900000|2022-12-01 05:35:00|70554|70534|70555.5|70535.5|70568|70548|70530.4|70516.4|792
1669873200000|2022-12-01 05:40:00|70555.4|70535.4|70448|70428|70556.4|70536.4|70362.3|70334.2|907
1669873500000|2022-12-01 05:45:00|70446.3|70426.3|70502.8|70482.8|70512.2|70492.2|70444.3|70424.3|927
1669873800000|2022-12-01 05:50:00|70502.7|70482.7|70570.5|70550.5|70574.4|70554.4|70494.7|70474.7|735
1669874100000|2022-12-01 05:55:00|70570.6|70550.6|70548.8|70528.8|70590.6|70570.6|70538.8|70518.8|932
1669874400000|2022-12-01 06:00:00|70547.1|70527.1|70585.8|70565.8|70599.9|70579.9|70544.3|70524.3|807
1669874700000|2022-12-01 06:05:00|70585.6|70565.6|70590.6|70570.6|70595.2|70575.2|70556|70536|834
1669875000000|2022-12-01 06:10:00|70591.4|70571.4|70547.5|70527.5|70601.3|70581.3|70546.6|70526.6|897
1669875300000|2022-12-01 06:15:00|70547.6|70527.6|70543.3|70523.3|70568.5|70548.5|70496.3|70476.3|832
1669875600000|2022-12-01 06:20:00|70543.2|70523.2|70544.7|70524.7|70575.7|70555.7|70532.7|70512.7|704
1669875900000|2022-12-01 06:25:00|70545|70525|70618.9|70598.9|70656.1|70636.1|70542.8|70522.8|911
1669876200000|2022-12-01 06:30:00|70619.1|70599.1|70593.4|70573.4|70640.5|70620.5|70592.2|70572.2|910
1669876500000|2022-12-01 06:35:00|70593.3|70573.3|70592.9|70572.9|70605|70585|70588.4|70568.4|702
1669876800000|2022-12-01 06:40:00|70593|70573|70639.7|70619.7|70644.8|70624.8|70589.8|70569.8|832
1669877100000|2022-12-01 06:45:00|70639.4|70619.4|70614.7|70594.7|70654.1|70634.1|70608.1|70588.1|889
1669877400000|2022-12-01 06:50:00|70614.6|70594.6|70591.8|70571.8|70623.2|70603.2|70585.6|70570.6|733
1669877700000|2022-12-01 06:55:00|70591.7|70571.7|70569.2|70549.2|70625.1|70605.1|70568.3|70548.3|925
1669878000000|2022-12-01 07:00:00|70569.1|70549.1|70554|70534|70606.9|70586.9|70537.1|70517.1|996
1669878300000|2022-12-01 07:05:00|70553.5|70533.5|70548.9|70528.9|70565.7|70546.5|70506.3|70486.3|956
1669878600000|2022-12-01 07:10:00|70549|70529|70575.1|70555.1|70580.5|70560.5|70547.8|70527.8|765
1669878900000|2022-12-01 07:15:00|70575|70555|70493.4|70473.4|70575.7|70555.7|70490.8|70470.8|875
1669879200000|2022-12-01 07:20:00|70500.1|70480.1|70565.7|70545.7|70566.7|70546.7|70500.1|70480.1|864
1669879500000|2022-12-01 07:25:00|70566|70546|70554.7|70534.7|70603.1|70583.1|70550.5|70530.5|892
1669879800000|2022-12-01 07:30:00|70554.2|70534.2|70601.4|70581.4|70601.9|70581.9|70545|70525|812
1669880100000|2022-12-01 07:35:00|70601.3|70581.3|70639.9|70619.9|70646.9|70626.9|70593.8|70573.8|866
1669880400000|2022-12-01 07:40:00|70640.6|70620.6|70657.5|70637.5|70659.1|70639.1|70624.5|70604.5|724
1669880700000|2022-12-01 07:45:00|70657.4|70637.4|70631.1|70611.1|70659.9|70643.4|70623.4|70603.4|796
1669881000000|2022-12-01 07:50:00|70631.3|70611.3|70691.5|70671.5|70691.5|70671.5|70631.3|70611.3|925
1669881300000|2022-12-01 07:55:00|70691.4|70671.4|70729.5|70709.5|70766.7|70746.7|70681.3|70661.3|1010
1669881600000|2022-12-01 08:00:00|70729.6|70709.6|70712.6|70692.6|70751.5|70731.5|70692.5|70656.1|1067
1669881900000|2022-12-01 08:05:00|70711.9|70691.9|70743.6|70723.6|70748|70728|70698.9|70678.9|1040
1669882200000|2022-12-01 08:10:00|70743.3|70723.3|70702.2|70682.2|70743.3|70723.3|70682.2|70661.6|942
1669882500000|2022-12-01 08:15:00|70702.5|70682.5|70770.6|70750.6|70774.4|70754.4|70699.2|70679.2|881
1669882800000|2022-12-01 08:20:00|70769.4|70749.4|70782.8|70762.8|70787.4|70767.4|70741.8|70721.8|855
1669883100000|2022-12-01 08:25:00|70782.9|70762.9|70780.3|70760.3|70862.4|70838.4|70769|70736.6|957
1669883400000|2022-12-01 08:30:00|70780.5|70760.5|70750|70730|70811.9|70791.9|70712.2|70685.6|912
1669883700000|2022-12-01 08:35:00|70749.9|70729.9|70726|70706|70777.2|70757.2|70714.6|70694.6|849
1669884000000|2022-12-01 08:40:00|70725.9|70705.9|70740.2|70720.2|70779.5|70759.5|70715.9|70695.9|842
1669884300000|2022-12-01 08:45:00|70739.9|70719.9|70797.2|70777.2|70800.3|70780.3|70739.7|70719.7|858
1669884600000|2022-12-01 08:50:00|70794|70774|70793.1|70773.1|70824.1|70804.1|70770|70750|818
1669884900000|2022-12-01 08:55:00|70792.9|70772.9|70730.3|70710.3|70794.2|70774.2|70723.7|70704.6|807
1669885200000|2022-12-01 09:00:00|70730.8|70710.8|70780.3|70760.3|70782.4|70762.4|70714|70700.5|870
1669885500000|2022-12-01 09:05:00|70780.5|70760.5|70840.7|70820.7|70842.3|70822.3|70778.5|70758.5|896
1669885800000|2022-12-01 09:10:00|70840.8|70820.8|70787.6|70767.6|70848.1|70828.1|70785|70765|796
1669886100000|2022-12-01 09:15:00|70787.5|70767.5|70842|70822|70844.2|70824.2|70779.9|70759.9|853
1669886400000|2022-12-01 09:20:00|70841.9|70821.9|70850.5|70830.5|70868.4|70848.4|70829.1|70809.1|827
1669886700000|2022-12-01 09:25:00|70850.6|70830.6|70812.2|70792.2|70863.6|70843.6|70805.7|70788.1|813
1669887000000|2022-12-01 09:30:00|70812.3|70792.3|70818.3|70798.3|70833.3|70809.2|70797.3|70777.3|854
1669887300000|2022-12-01 09:35:00|70817|70797|70906.6|70886.6|70915.1|70895.1|70815.2|70795.2|858
1669887600000|2022-12-01 09:40:00|70906.5|70886.5|70867.5|70847.5|70916|70896|70866.6|70846.6|818
1669887900000|2022-12-01 09:45:00|70867.3|70847.3|70865.9|70845.9|70902.9|70871.3|70865.8|70845.8|752
1669888200000|2022-12-01 09:50:00|70865.8|70845.8|70864.3|70844.3|70896.3|70876.3|70856.4|70842.5|807
1669888500000|2022-12-01 09:55:00|70864.8|70844.8|70894.5|70874.5|70922.8|70902.8|70864.8|70844.8|605
1669888800000|2022-12-01 10:00:00|70894.9|70874.9|70881.3|70861.3|70902.7|70882.7|70875.5|70855.5|594
1669889100000|2022-12-01 10:05:00|70881.1|70861.1|70875.4|70855.4|70898.2|70878.2|70874.2|70854.2|538
1669889400000|2022-12-01 10:10:00|70875.3|70855.3|70860|70840|70889.2|70869.2|70850.5|70830.5|502
1669889700000|2022-12-01 10:15:00|70860.1|70840.1|70846.7|70826.7|70870.4|70850.4|70812.7|70792.7|654
1669890000000|2022-12-01 10:20:00|70846.6|70826.6|70835.8|70815.8|70856.7|70836.7|70832|70812|752
1669890300000|2022-12-01 10:25:00|70835.7|70815.7|70821.3|70801.3|70848.9|70828.9|70819.7|70799.7|713
1669890600000|2022-12-01 10:30:00|70820.9|70800.9|70843.9|70823.9|70856.3|70833.5|70807.1|70787.1|778
1669890900000|2022-12-01 10:35:00|70843.8|70823.8|70843.7|70823.7|70863.6|70843.6|70826.2|70805|737
1669891200000|2022-12-01 10:40:00|70845.8|70825.8|70888.6|70868.6|70889.9|70869.9|70841.4|70821.4|749
1669891500000|2022-12-01 10:45:00|70889.2|70869.2|70832.2|70812.2|70895.2|70875.2|70829.7|70809.7|758
1669891800000|2022-12-01 10:50:00|70832|70812|70842.5|70822.5|70866.1|70846.1|70827.1|70807.1|686
1669892100000|2022-12-01 10:55:00|70844.2|70824.2|70871.1|70851.1|70871.8|70851.8|70839.7|70819.7|835
1669892400000|2022-12-01 11:00:00|70870.7|70850.7|70876.1|70856.1|70880.9|70860.9|70854.1|70834.1|854
1669892700000|2022-12-01 11:05:00|70876.3|70856.3|70831.6|70811.6|70883.9|70863.9|70827.9|70807.9|793
1669893000000|2022-12-01 11:10:00|70831.5|70811.5|70835.3|70815.3|70845.2|70825.2|70829.6|70809.6|656
1669893300000|2022-12-01 11:15:00|70834.8|70814.8|70840.4|70820.4|70856.3|70836.3|70832.7|70812.7|702
1669893600000|2022-12-01 11:20:00|70842.5|70822.5|70818.5|70798.5|70842.8|70822.8|70817.4|70792.1|683
1669893900000|2022-12-01 11:25:00|70818.7|70798.7|70796.4|70776.4|70834.5|70814.5|70795.8|70775.8|658
1669894200000|2022-12-01 11:30:00|70796.1|70776.1|70775.2|70755.2|70799.1|70779.1|70773.4|70753.4|662
1669894500000|2022-12-01 11:35:00|70775.3|70755.3|70780.5|70760.5|70793.6|70773.6|70770|70750|641
1669894800000|2022-12-01 11:40:00|70780.4|70760.4|70760.5|70740.5|70781.7|70761.7|70756.2|70736.2|690
1669895100000|2022-12-01 11:45:00|70760.6|70740.6|70756.8|70736.8|70763.6|70743.6|70746.8|70726.8|621
1669895400000|2022-12-01 11:50:00|70757|70737|70762.3|70742.3|70763.4|70743.4|70727.2|70707.2|580
1669895700000|2022-12-01 11:55:00|70762.6|70742.6|70745.5|70725.5|70763|70743|70734|70714|625
1669896000000|2022-12-01 12:00:00|70744.7|70724.7|70739.1|70719.1|70747.2|70727.2|70728|70709|702
1669896300000|2022-12-01 12:05:00|70739.2|70719.2|70690.8|70670.8|70743.7|70725.8|70681.4|70661.4|694
1669896600000|2022-12-01 12:10:00|70691.5|70671.5|70692.8|70672.8|70697.1|70677.1|70648.8|70628.8|734
1669896900000|2022-12-01 12:15:00|70692.7|70672.7|70692|70672|70704.4|70684.4|70665.7|70645.7|695
1669897200000|2022-12-01 12:20:00|70692.4|70672.4|70699.2|70679.2|70727.4|70707.4|70685.4|70661.7|695
1669897500000|2022-12-01 12:25:00|70699.3|70679.3|70666.8|70646.8|70702.3|70682.3|70643.2|70623.2|723
1669897800000|2022-12-01 12:30:00|70666.7|70646.7|70680.5|70660.5|70685.9|70665.9|70660.6|70640.6|716
1669898100000|2022-12-01 12:35:00|70680.4|70660.4|70675.4|70655.4|70690.4|70670.4|70671.2|70651.2|708
1669898400000|2022-12-01 12:40:00|70675.5|70655.5|70643.2|70623.2|70677.6|70657.6|70636.1|70616.1|755
1669898700000|2022-12-01 12:45:00|70643.1|70623.1|70647.7|70627.7|70693.5|70674.5|70643.1|70623.1|747
1669899000000|2022-12-01 12:50:00|70647.3|70627.3|70654.9|70634.9|70660.2|70640.2|70634.7|70614.7|779
1669899300000|2022-12-01 12:55:00|70654.8|70634.8|70658.8|70638.8|70663.8|70643.8|70634.9|70614.9|883
1669899600000|2022-12-01 13:00:00|70664|70644|70661.3|70641.3|70678.5|70658.5|70645.7|70625.7|975
1669899900000|2022-12-01 13:05:00|70661.2|70641.2|70649.5|70629.5|70661.3|70641.3|70639.7|70624.2|817
1669900200000|2022-12-01 13:10:00|70649.7|70629.7|70671.9|70651.9|70674.3|70654.3|70647|70627|743
1669900500000|2022-12-01 13:15:00|70673|70653|70645.2|70625.2|70678.5|70664|70643.1|70623.1|754
1669900800000|2022-12-01 13:20:00|70646.6|70626.6|70626.7|70606.7|70649.2|70629.2|70623.9|70603.9|964
1669901100000|2022-12-01 13:25:00|70628|70608|70618.1|70598.1|70630.5|70610.5|70601.4|70581.4|834
1669901400000|2022-12-01 13:30:00|70618.2|70598.2|70567|70547|70653.4|70627.5|70558.7|70538.7|1057
1669901700000|2022-12-01 13:35:00|70567.2|70547.2|70564.6|70544.6|70624.4|70604.4|70562.7|70542.7|1046
1669902000000|2022-12-01 13:40:00|70564.3|70544.3|70587.6|70567.6|70591.2|70571.2|70541.3|70521.3|1023
1669902300000|2022-12-01 13:45:00|70587.5|70567.5|70637.4|70617.4|70637.8|70617.8|70587.3|70567.3|1012
1669902600000|2022-12-01 13:50:00|70637|70617|70629.8|70609.8|70662.1|70642.1|70619.1|70599.1|996
1669902900000|2022-12-01 13:55:00|70630.1|70610.1|70605.3|70585.3|70632.5|70612.5|70558.2|70538.2|953
1669903200000|2022-12-01 14:00:00|70605.9|70585.9|70588.8|70568.8|70618.2|70598.2|70568.8|70548.8|985
1669903500000|2022-12-01 14:05:00|70589.5|70569.5|70541.5|70521.5|70589.5|70569.5|70536|70516|895
1669903800000|2022-12-01 14:10:00|70541.4|70521.4|70458|70438|70556|70536|70452.2|70432.2|896
1669904100000|2022-12-01 14:15:00|70457.1|70437.1|70482.9|70462.9|70497.6|70477.6|70455.2|70435.2|942
1669904400000|2022-12-01 14:20:00|70483.4|70463.4|70442|70422|70490.1|70470.1|70441.1|70421.1|832
1669904700000|2022-12-01 14:25:00|70443.2|70423.2|70399.3|70379.3|70445.2|70425.2|70385.8|70365.8|1004
1669905000000|2022-12-01 14:30:00|70400.2|70380.2|70393.7|70373.7|70421.7|70401.7|70377.6|70362.6|1031
1669905300000|2022-12-01 14:35:00|70393.3|70373.3|70422.3|70402.3|70434.9|70414.9|70364.9|70349.7|1016
1669905600000|2022-12-01 14:40:00|70422.9|70402.9|70402.7|70372.7|70423|70403|70348.4|70328.4|1020
1669905900000|2022-12-01 14:45:00|70399.6|70372.4|70357.1|70337.1|70399.6|70379.6|70352|70332|1017
1669906200000|2022-12-01 14:50:00|70356.8|70336.8|70354.9|70334.9|70365.6|70345.6|70338.4|70318.4|960
1669906500000|2022-12-01 14:55:00|70355|70335|70391.5|70371.5|70401.6|70381.6|70344.9|70324.9|937
1669906800000|2022-12-01 15:00:00|70392|70372|70387.5|70367.5|70429.5|70408.6|70361.9|70313.5|1098
1669907100000|2022-12-01 15:05:00|70387.8|70367.8|70398.2|70378.2|70416.8|70396.8|70365.1|70345.1|1068
1669907400000|2022-12-01 15:10:00|70399|70379|70481|70461|70504.8|70484.8|70398.1|70378.1|1089
1669907700000|2022-12-01 15:15:00|70482.7|70462.7|70487.8|70467.8|70573.8|70553.8|70449.8|70429.8|1095
1669908000000|2022-12-01 15:20:00|70484.1|70464.1|70487.4|70467.4|70499|70479|70448.4|70428.4|1072
1669908300000|2022-12-01 15:25:00|70487.3|70467.3|70492.1|70472.1|70495.7|70475.7|70457.3|70437.3|1004
1669908600000|2022-12-01 15:30:00|70499.3|70479.3|70487.2|70467.2|70530.2|70510.2|70473.7|70453.7|1045
1669908900000|2022-12-01 15:35:00|70487.4|70467.4|70523.1|70503.1|70529.6|70510|70466.8|70446.8|1010
1669909200000|2022-12-01 15:40:00|70523.5|70503.5|70569.7|70549.7|70606.9|70586.9|70522.5|70502.5|1062
1669909500000|2022-12-01 15:45:00|70570.4|70550.4|70540.6|70520.6|70584.6|70568.9|70519.2|70491.2|983
1669909800000|2022-12-01 15:50:00|70541|70521|70552.1|70532.1|70574.9|70554.9|70523.5|70503.5|950
1669910100000|2022-12-01 15:55:00|70552.4|70532.4|70552.2|70532.2|70581.7|70564|70548.2|70530.2|931
1669910400000|2022-12-01 16:00:00|70551.2|70531.2|70523.5|70503.5|70551.8|70531.8|70512|70493.9|879
1669910700000|2022-12-01 16:05:00|70524.1|70504.1|70516.2|70506.2|70534.6|70514.6|70513.7|70499.6|879
1669911000000|2022-12-01 16:10:00|70516.1|70506.1|70535.2|70515.2|70543.9|70523.9|70514.7|70501.1|855
1669911300000|2022-12-01 16:15:00|70535.1|70515.1|70534.2|70514.2|70563|70546.4|70532.6|70512.6|887
1669911600000|2022-12-01 16:20:00|70534.3|70514.3|70540.7|70520.7|70553.7|70533.7|70524.4|70504.4|816
1669911900000|2022-12-01 16:25:00|70542.2|70522.2|70555.9|70535.9|70556.6|70536.6|70538.5|70518.5|814
1669912200000|2022-12-01 16:30:00|70556.2|70536.2|70494.1|70474.1|70556.2|70536.2|70493.1|70473.1|940
1669912500000|2022-12-01 16:35:00|70494.2|70474.2|70502.6|70482.6|70523.5|70503.5|70477.2|70457.2|1015
1669912800000|2022-12-01 16:40:00|70502|70482|70485.7|70465.7|70522.9|70502.9|70477.9|70457.9|935
1669913100000|2022-12-01 16:45:00|70485.8|70465.8|70477.4|70457.4|70491.8|70471.8|70467.2|70451.9|905
1669913400000|2022-12-01 16:50:00|70477.1|70457.1|70508.4|70488.4|70512.2|70492.2|70456.9|70436.9|912
1669913700000|2022-12-01 16:55:00|70508.8|70488.8|70493.7|70473.7|70538.5|70518.5|70474.5|70454.5|976
1669914000000|2022-12-01 17:00:00|70493.6|70473.6|70512.4|70502.4|70518.1|70503|70482.4|70462.4|878
1669914300000|2022-12-01 17:05:00|70512.1|70502.1|70539.8|70519.8|70544.5|70524.5|70510.8|70493.3|851
1669914600000|2022-12-01 17:10:00|70540.4|70520.4|70525.4|70505.4|70540.5|70520.5|70508.6|70488.6|900
1669914900000|2022-12-01 17:15:00|70525|70505|70534.3|70514.3|70536.6|70516.6|70514.4|70494.4|877
1669915200000|2022-12-01 17:20:00|70534.1|70514.1|70498.9|70478.9|70537.2|70517.2|70486.3|70466.3|842
1669915500000|2022-12-01 17:25:00|70499.6|70479.6|70481.5|70461.5|70506.8|70486.8|70476|70456|829
1669915800000|2022-12-01 17:30:00|70481.8|70461.8|70469.2|70449.2|70486.6|70466.6|70452.1|70432.1|822
1669916100000|2022-12-01 17:35:00|70468.7|70448.7|70474.1|70454.1|70483.8|70463.8|70466.6|70446.6|753
1669916400000|2022-12-01 17:40:00|70474|70454|70478.7|70458.7|70493.2|70473.2|70472|70452|741
1669916700000|2022-12-01 17:45:00|70478.6|70458.6|70471.2|70451.2|70492.9|70472.9|70459.5|70439.5|891
1669917000000|2022-12-01 17:50:00|70471.3|70451.3|70484.7|70464.7|70489.2|70469.2|70452|70432|813
1669917300000|2022-12-01 17:55:00|70484.6|70464.6|70484.7|70464.7|70497.5|70477.5|70474.3|70454.3|877
1669917600000|2022-12-01 18:00:00|70485.2|70465.2|70484.2|70464.2|70506.7|70486.7|70481.1|70461.1|878
1669917900000|2022-12-01 18:05:00|70484.4|70464.4|70462.1|70442.1|70484.4|70464.4|70448.4|70428.4|826
1669918200000|2022-12-01 18:10:00|70462|70442|70485.6|70465.6|70486.7|70466.7|70461.6|70441.6|741
1669918500000|2022-12-01 18:15:00|70485|70465|70518.1|70498.1|70524.3|70504.3|70480.1|70460.1|853
1669918800000|2022-12-01 18:20:00|70518.2|70498.2|70511.5|70491.5|70520.4|70500.4|70509.5|70489.5|765
1669919100000|2022-12-01 18:25:00|70511.4|70491.4|70515|70495|70515.9|70495.9|70487.9|70467.9|790
1669919400000|2022-12-01 18:30:00|70514.9|70494.9|70523|70503|70528|70508|70501.1|70481.1|759
1669919700000|2022-12-01 18:35:00|70521.5|70501.5|70511.2|70491.2|70526.2|70506.2|70500.6|70480.6|742
1669920000000|2022-12-01 18:40:00|70511.4|70491.4|70508.4|70488.4|70512.5|70492.5|70499.5|70479.5|657
1669920300000|2022-12-01 18:45:00|70508|70488|70520.7|70510.7|70527|70512.1|70501.1|70486.4|544
1669920600000|2022-12-01 18:50:00|70521|70511|70527.8|70507.8|70537.3|70517.6|70520.4|70501.5|593
1669920900000|2022-12-01 18:55:00|70527.7|70507.7|70503.6|70483.6|70531|70511|70476.4|70456.4|730
1669921200000|2022-12-01 19:00:00|70504.3|70484.3|70528.8|70508.8|70533|70513|70498.2|70478.2|845
1669921500000|2022-12-01 19:05:00|70529.1|70509.1|70518.3|70498.3|70533|70517.2|70517|70497|798
1669921800000|2022-12-01 19:10:00|70517.8|70497.8|70498.8|70478.8|70524.6|70504.6|70497.6|70477.6|759
1669922100000|2022-12-01 19:15:00|70499.3|70479.3|70461.1|70441.1|70500.5|70480.5|70458|70438|790
1669922400000|2022-12-01 19:20:00|70460.9|70440.9|70463.3|70443.3|70471.7|70451.7|70453|70433|786
1669922700000|2022-12-01 19:25:00|70463.6|70443.6|70462.8|70442.8|70467.5|70447.5|70452.7|70432.7|697
1669923000000|2022-12-01 19:30:00|70462.5|70442.5|70453.4|70433.4|70478.1|70458.1|70449.7|70429.7|770
1669923300000|2022-12-01 19:35:00|70452.4|70432.4|70460.7|70440.7|70464.1|70444.1|70451.7|70431.7|688
1669923600000|2022-12-01 19:40:00|70460.4|70440.4|70453.6|70433.6|70463.4|70443.4|70448|70428|597
1669923900000|2022-12-01 19:45:00|70453.7|70433.7|70384.2|70364.2|70456|70436|70377.4|70357.4|752
1669924200000|2022-12-01 19:50:00|70383.7|70363.7|70444.1|70424.1|70450.4|70430.4|70371.6|70351.6|810
1669924500000|2022-12-01 19:55:00|70446.1|70426.1|70438.2|70418.2|70457.6|70437.6|70435.8|70415.8|737
1669924800000|2022-12-01 20:00:00|70438.3|70418.3|70433.3|70413.3|70444.6|70424.6|70422|70402|668
1669925100000|2022-12-01 20:05:00|70433.1|70413.1|70425|70405|70438.5|70418.5|70420.5|70400.5|632
1669925400000|2022-12-01 20:10:00|70424.7|70404.7|70453|70433|70454.6|70434.6|70422.6|70402.6|619
1669925700000|2022-12-01 20:15:00|70452.6|70432.6|70448.4|70428.4|70455|70435|70446.2|70426.2|710
1669926000000|2022-12-01 20:20:00|70448.5|70428.5|70436.6|70416.6|70451.4|70431.4|70436.5|70416.5|679
1669926300000|2022-12-01 20:25:00|70436.4|70416.4|70428.7|70408.7|70440.9|70420.9|70425.8|70405.8|608
1669926600000|2022-12-01 20:30:00|70426.9|70406.9|70414.4|70394.4|70428.3|70408.3|70412.9|70392.9|585
1669926900000|2022-12-01 20:35:00|70414.9|70394.9|70414.8|70394.8|70419|70399|70411|70391|552
1669927200000|2022-12-01 20:40:00|70414.7|70394.7|70405.8|70385.8|70421.9|70401.9|70404.9|70384.9|584
1669927500000|2022-12-01 20:45:00|70405.1|70385.1|70409.6|70389.6|70412.1|70392.1|70396.4|70376.4|765
1669927800000|2022-12-01 20:50:00|70408.4|70388.4|70418.3|70398.3|70418.3|70398.3|70406.2|70386.2|672
1669928100000|2022-12-01 20:55:00|70418.2|70398.2|70427.8|70407.8|70430.2|70415.8|70411.2|70391.2|689
1669928400000|2022-12-01 21:00:00|70428.1|70408.1|70438.9|70418.9|70447.7|70427.7|70428.1|70408.1|570
1669928700000|2022-12-01 21:05:00|70438.8|70418.8|70436|70416|70440.2|70420.2|70434|70414|474
1669929000000|2022-12-01 21:10:00|70436.2|70416.2|70433|70413|70456.8|70434.9|70428.8|70404|575
1669929300000|2022-12-01 21:15:00|70438.6|70418.6|70439.1|70419.1|70451.6|70422.5|70431.2|70402.5|945
1669929600000|2022-12-01 21:20:00|70438.7|70418.7|70431.6|70411.6|70442.3|70419|70427.5|70404.5|917
1669929900000|2022-12-01 21:25:00|70431.1|70411.1|70444.3|70414.1|70451|70424.6|70428|70399.2|863
1669930200000|2022-12-01 21:30:00|70439.6|70419.6|70445.1|70400.9|70448.3|70425.9|70432.1|70398.8|771
1669930500000|2022-12-01 21:35:00|70445.2|70400.5|70445.1|70402.5|70448.8|70416.1|70432.8|70396.6|436
1669930800000|2022-12-01 21:40:00|70444.7|70402.4|70449.9|70352.8|70449.9|70409.4|70420.8|70352.8|313
1669931100000|2022-12-01 21:45:00|70450.5|70352.9|70435.6|70383.7|70456|70402.2|70421.5|70348.6|132
1669931400000|2022-12-01 21:50:00|70435.5|70383.6|70426.1|70369.1|70457.8|70390.1|70423.3|70331.4|179
1669931700000|2022-12-01 21:55:00|70428.4|70369.7|70432.2|70351.9|70445.7|70370.9|70414.6|70332.8|267
1669932000000|2022-12-01 22:00:00|70435.7|70350|70449.8|70335.9|70453.8|70360.6|70424.3|70335.9|57
1669932300000|2022-12-01 22:05:00|70456.1|70337.7|70421.4|70368.4|70531.6|70412.6|70421.4|70334.3|215
1669932600000|2022-12-01 22:10:00|70419|70368.5|70423.9|70359.8|70434.7|70368.8|70417.1|70355|60
1669932900000|2022-12-01 22:15:00|70414.9|70367.2|70418.9|70366.3|70421.6|70372.2|70410.3|70360.5|139
1669933200000|2022-12-01 22:20:00|70417|70366.9|70415.5|70371.2|70422.4|70371.3|70414.2|70363|60
1669933500000|2022-12-01 22:25:00|70417.1|70370.5|70434.7|70367.6|70436.3|70384.2|70401.2|70367.6|60
1669933800000|2022-12-01 22:30:00|70422.8|70367.2|70410.6|70374.9|70422.8|70375.1|70408.9|70362.9|88
1669934100000|2022-12-01 22:35:00|70408.3|70377.1|70406.2|70371.5|70431.3|70378.5|70397.5|70357.7|104
1669934400000|2022-12-01 22:40:00|70406.1|70372|70406.3|70372.9|70423|70378.4|70397.2|70363.7|87
1669934700000|2022-12-01 22:45:00|70398.3|70378.3|70400.5|70380.5|70418.1|70381|70396.8|70362.6|162
1669935000000|2022-12-01 22:50:00|70400.4|70380.4|70408.9|70373.2|70410.4|70383.3|70394.1|70359.5|169
1669935300000|2022-12-01 22:55:00|70408.2|70373.3|70400.2|70380.2|70415.3|70382.1|70400.2|70364.5|63
1669935600000|2022-12-01 23:00:00|70404.4|70373|70397.4|70377.4|70419.2|70383.1|70397|70367.4|101
1669935900000|2022-12-01 23:05:00|70396.2|70376.2|70405.8|70356.2|70413.3|70380.5|70385.1|70338.5|131
1669936200000|2022-12-01 23:10:00|70405.1|70355.7|70403.5|70332.1|70416.9|70371.9|70384.9|70324|198
1669936500000|2022-12-01 23:15:00|70403|70331.6|70402.9|70336.9|70408.5|70342.2|70382.9|70321.5|147
1669936800000|2022-12-01 23:20:00|70403|70337|70390.4|70349.8|70403.5|70364.3|70377.7|70331.7|115
1669937100000|2022-12-01 23:25:00|70390|70355.4|70381|70347|70397.5|70366.5|70373.8|70337.8|259
1669937400000|2022-12-01 23:30:00|70381.1|70345.8|70395|70344.8|70404|70354.7|70374.7|70333.4|117
1669937700000|2022-12-01 23:35:00|70383.4|70350.1|70392.7|70338.3|70409|70350.1|70383.3|70324.1|228
1669938000000|2022-12-01 23:40:00|70392.8|70338.4|70384.1|70342.4|70408|70345.4|70383.1|70330.7|109
1669938300000|2022-12-01 23:45:00|70390.4|70342|70388.5|70368.5|70399.3|70371.7|70382.2|70332.3|343
1669938600000|2022-12-01 23:50:00|70388.4|70368.4|70386.2|70366.2|70405.8|70370.1|70383.4|70348.8|209
1669938900000|2022-12-01 23:55:00|70386.1|70366.1|70387.8|70367.8|70402.6|70369.2|70378.6|70347.8|257
1669939200000|2022-12-02 00:00:00|70386.4|70366.4|70450.8|70401.6|70469.3|70426.5|70385.1|70365.1|530
1669939500000|2022-12-02 00:05:00|70451.2|70401.3|70454|70434|70475.1|70440.3|70447.3|70400|432
1669939800000|2022-12-02 00:10:00|70455.2|70435.2|70457.8|70437.8|70473.7|70443|70452.8|70427.7|369
1669940100000|2022-12-02 00:15:00|70457.6|70437.6|70495|70475|70502.7|70477.4|70449.1|70429.1|512
1669940400000|2022-12-02 00:20:00|70495.4|70475.4|70499.4|70479.4|70500.2|70479.4|70484.7|70459.2|257
1669940700000|2022-12-02 00:25:00|70499.6|70479.6|70498.9|70478.9|70508.3|70483.5|70497.5|70473.3|372
1669941000000|2022-12-02 00:30:00|70499.6|70479.6|70498.1|70478.1|70508.2|70479.7|70493.1|70460.2|423
1669941300000|2022-12-02 00:35:00|70498|70478|70486.5|70454.4|70502.5|70479.1|70479.3|70451|526
1669941600000|2022-12-02 00:40:00|70486.2|70454.1|70471.2|70451.2|70487.5|70462.4|70469.8|70449.8|627
1669941900000|2022-12-02 00:45:00|70471.5|70451.5|70488.2|70468.2|70493.6|70473.6|70469.5|70449.5|553
1669942200000|2022-12-02 00:50:00|70488.1|70468.1|70520.7|70500.7|70533.9|70513.9|70486.3|70466.3|534
1669942500000|2022-12-02 00:55:00|70521.5|70501.5|70529.8|70509.8|70536.8|70516.8|70521.4|70501.4|637
1669942800000|2022-12-02 01:00:00|70530.1|70510.1|70493.3|70473.3|70539.4|70519.4|70493.3|70473.3|786
1669943100000|2022-12-02 01:05:00|70492.6|70472.6|70474.5|70454.5|70495.6|70475.6|70455.4|70435.4|677
1669943400000|2022-12-02 01:10:00|70474.4|70454.4|70503.7|70483.7|70504.4|70484.4|70472.6|70452.6|704
1669943700000|2022-12-02 01:15:00|70505.8|70473.1|70487.7|70467.7|70505.8|70485.4|70466.2|70446.2|636
1669944000000|2022-12-02 01:20:00|70487.1|70467.1|70501.6|70481.6|70507.1|70487.1|70474.1|70454.1|713
1669944300000|2022-12-02 01:25:00|70500.8|70480.8|70517.8|70497.8|70536.4|70516.4|70495.5|70475.5|699
1669944600000|2022-12-02 01:30:00|70517.9|70497.9|70517.1|70497.1|70519.8|70499.8|70457.9|70437.9|955
1669944900000|2022-12-02 01:35:00|70516.9|70496.9|70560.8|70540.8|70583.7|70563.7|70516.4|70496.4|891
1669945200000|2022-12-02 01:40:00|70559.8|70539.8|70528.3|70508.3|70560.9|70540.9|70511.8|70491.8|846
1669945500000|2022-12-02 01:45:00|70528.4|70508.4|70549.9|70529.9|70549.9|70529.9|70504.2|70484.2|888
1669945800000|2022-12-02 01:50:00|70550.1|70530.1|70576.3|70556.3|70618.8|70598.8|70549.4|70529.4|959
1669946100000|2022-12-02 01:55:00|70576.1|70556.1|70570.5|70550.5|70626.4|70606.4|70564.1|70544.1|891
1669946400000|2022-12-02 02:00:00|70569.9|70549.9|70567.3|70547.3|70590.4|70570.4|70554|70534|931
1669946700000|2022-12-02 02:05:00|70566.6|70546.6|70590.9|70570.9|70603.2|70583.2|70548.7|70528.7|828
1669947000000|2022-12-02 02:10:00|70590.8|70570.8|70602.7|70582.7|70604.9|70584.9|70574.3|70554.3|766
1669947300000|2022-12-02 02:15:00|70602.5|70582.5|70600|70580|70642.2|70622.2|70585.7|70565.7|880
1669947600000|2022-12-02 02:20:00|70599.9|70579.9|70589.3|70569.3|70600|70580|70566.9|70546.9|800
1669947900000|2022-12-02 02:25:00|70590|70570|70599.5|70579.5|70630|70610|70581.1|70561.1|819
1669948200000|2022-12-02 02:30:00|70599.6|70579.6|70608.6|70588.6|70618.6|70598.6|70596.8|70576.8|764
1669948500000|2022-12-02 02:35:00|70608.5|70588.5|70557.7|70537.7|70611.4|70591.4|70548.2|70528.2|866
1669948800000|2022-12-02 02:40:00|70557.5|70537.5|70537.5|70517.5|70560.9|70540.9|70515.9|70495.9|836
1669949100000|2022-12-02 02:45:00|70548.5|70528.5|70577.8|70557.8|70579.4|70559.4|70536.2|70516.2|806
1669949400000|2022-12-02 02:50:00|70577.9|70557.9|70564|70544|70602.3|70582.3|70555.2|70535.2|840
1669949700000|2022-12-02 02:55:00|70563.9|70543.9|70531.9|70511.9|70569.8|70549.8|70524.6|70504.6|773
1669950000000|2022-12-02 03:00:00|70531.8|70511.8|70465.7|70445.7|70551.9|70531.9|70459.7|70439.7|898
1669950300000|2022-12-02 03:05:00|70467.1|70447.1|70523.3|70503.3|70543.6|70523.6|70462.2|70442.2|866
1669950600000|2022-12-02 03:10:00|70523.4|70503.4|70538.5|70518.5|70567.5|70547.5|70523.2|70503.2|717
1669950900000|2022-12-02 03:15:00|70537.4|70517.4|70580.3|70560.3|70600.9|70580.9|70534|70514|872
1669951200000|2022-12-02 03:20:00|70579.1|70559.1|70575|70555|70591.8|70571.8|70560.5|70540.5|802
1669951500000|2022-12-02 03:25:00|70575.7|70555.7|70563|70543|70578.4|70558.4|70549.5|70529.5|724
1669951800000|2022-12-02 03:30:00|70562.9|70542.9|70540.2|70520.2|70567.3|70547.3|70539|70519|667
1669952100000|2022-12-02 03:35:00|70540.9|70520.9|70544|70524|70551.3|70531.3|70525.3|70505.3|666
1669952400000|2022-12-02 03:40:00|70544.1|70524.1|70534.4|70514.4|70545.7|70525.7|70532.7|70512.7|609
1669952700000|2022-12-02 03:45:00|70533.9|70513.9|70499.6|70479.6|70534.5|70514.5|70499.1|70479.1|697
1669953000000|2022-12-02 03:50:00|70499.5|70479.5|70511|70491|70527|70507|70477|70457|616
1669953300000|2022-12-02 03:55:00|70510.9|70490.9|70502.7|70482.7|70515.6|70495.6|70498.5|70478.5|614
1669953600000|2022-12-02 04:00:00|70502.4|70482.4|70476.9|70456.9|70503.7|70483.7|70471.4|70451.4|573
1669953900000|2022-12-02 04:05:00|70477|70457|70481.7|70461.7|70488.5|70468.5|70464.6|70444.6|582
1669954200000|2022-12-02 04:10:00|70481.9|70461.9|70484.4|70464.4|70488.4|70468.4|70480.6|70460.6|616
1669954500000|2022-12-02 04:15:00|70484.1|70464.1|70478.4|70458.4|70497.2|70477.2|70478|70458|514
1669954800000|2022-12-02 04:20:00|70478.5|70458.5|70477.7|70457.7|70484.4|70464.4|70437.6|70417.6|636
1669955100000|2022-12-02 04:25:00|70478.4|70458.4|70461.8|70441.8|70480.3|70460.3|70438.1|70418.1|575
1669955400000|2022-12-02 04:30:00|70461.4|70441.4|70461.6|70441.6|70475.8|70455.8|70459.6|70439.6|501
1669955700000|2022-12-02 04:35:00|70461.5|70441.5|70449.8|70429.8|70462.1|70442.1|70440.2|70420.2|615
1669956000000|2022-12-02 04:40:00|70448.5|70428.5|70458|70438|70458.7|70438.7|70446.4|70426.4|565
1669956300000|2022-12-02 04:45:00|70457.9|70437.9|70472.2|70452.2|70479.5|70459.5|70453.3|70433.3|577
1669956600000|2022-12-02 04:50:00|70472.1|70452.1|70475|70455|70480.4|70460.4|70458.1|70438.1|649
1669956900000|2022-12-02 04:55:00|70476.3|70456.3|70477.4|70457.4|70484.3|70464.3|70467.8|70447.8|560
1669957200000|2022-12-02 05:00:00|70477.6|70457.6|70494.7|70474.7|70520.1|70500.1|70477.1|70457.1|754
1669957500000|2022-12-02 05:05:00|70494.5|70474.5|70483.8|70463.8|70501|70481|70480.3|70460.3|645
1669957800000|2022-12-02 05:10:00|70483.5|70463.5|70468.4|70448.4|70496.8|70476.8|70468.2|70448.2|663
1669958100000|2022-12-02 05:15:00|70468.3|70448.3|70486.7|70466.7|70494.6|70474.6|70464.1|70444.1|680
1669958400000|2022-12-02 05:20:00|70487.2|70467.2|70496.7|70476.7|70500|70484.7|70469.5|70449.5|667
1669958700000|2022-12-02 05:25:00|70496.5|70476.5|70499.5|70479.5|70515.2|70495.2|70492.6|70472.6|593
1669959000000|2022-12-02 05:30:00|70499.9|70479.9|70516.1|70496.1|70534.4|70514.4|70499.7|70479.7|757
1669959300000|2022-12-02 05:35:00|70515.6|70495.6|70555.6|70535.6|70558.4|70538.4|70515.6|70495.6|812
1669959600000|2022-12-02 05:40:00|70555.7|70535.7|70529.5|70509.5|70576.8|70556.8|70529.4|70509.4|757
1669959900000|2022-12-02 05:45:00|70529.4|70509.4|70517.3|70497.3|70538.7|70518.7|70515.7|70495.7|751
1669960200000|2022-12-02 05:50:00|70517.1|70497.1|70525.7|70505.7|70536.9|70516.9|70492.7|70472.7|656
1669960500000|2022-12-02 05:55:00|70525.9|70505.9|70536.6|70516.6|70537.1|70517.1|70511.9|70491.9|691
1669960800000|2022-12-02 06:00:00|70536.7|70516.7|70493.5|70473.5|70537.1|70517.1|70485.7|70465.7|706
1669961100000|2022-12-02 06:05:00|70493.6|70473.6|70506.2|70486.2|70518.4|70498.4|70491.1|70472.2|725
1669961400000|2022-12-02 06:10:00|70505|70485|70506.6|70486.6|70518.8|70498.8|70503.9|70483.9|739
1669961700000|2022-12-02 06:15:00|70506.3|70486.3|70457|70437|70510.1|70490.1|70456.3|70436.3|773
1669962000000|2022-12-02 06:20:00|70456.9|70436.9|70465.4|70445.4|70465.5|70445.5|70449.6|70429.6|727
1669962300000|2022-12-02 06:25:00|70465.3|70445.3|70497.8|70477.8|70498.9|70478.9|70465.3|70445.3|758
1669962600000|2022-12-02 06:30:00|70497.9|70477.9|70494.7|70474.7|70513.1|70493.1|70484.1|70464.1|769
1669962900000|2022-12-02 06:35:00|70494.6|70474.6|70505.7|70485.7|70509.3|70489.3|70486.4|70466.4|709
1669963200000|2022-12-02 06:40:00|70505.5|70485.5|70497.1|70477.1|70516.6|70496.6|70488.2|70468.2|656
1669963500000|2022-12-02 06:45:00|70496.9|70476.9|70484.3|70464.3|70499.5|70479.5|70464.5|70444.5|625
1669963800000|2022-12-02 06:50:00|70484.2|70464.2|70485.4|70465.4|70509.5|70489.5|70483.2|70463.2|632
1669964100000|2022-12-02 06:55:00|70485.5|70465.5|70472.6|70452.6|70500.6|70480.6|70472.4|70452.4|625
1669964400000|2022-12-02 07:00:00|70472.2|70452.2|70421.7|70401.7|70480.2|70460.2|70421.7|70401.7|819
1669964700000|2022-12-02 07:05:00|70422.1|70402.1|70379.9|70359.9|70439.8|70421.3|70378.6|70358.6|908
1669965000000|2022-12-02 07:10:00|70379.7|70359.7|70421.1|70401.1|70428.5|70411.2|70367.1|70347.1|884
1669965300000|2022-12-02 07:15:00|70421|70401|70450.2|70430.2|70459.2|70439.2|70420.6|70400.6|830
1669965600000|2022-12-02 07:20:00|70450.3|70430.3|70447.7|70427.7|70464.5|70444.5|70412.2|70392.2|867
1669965900000|2022-12-02 07:25:00|70447.6|70427.6|70447.9|70427.9|70454.4|70434.4|70422.3|70405.4|800
1669966200000|2022-12-02 07:30:00|70447.1|70427.1|70408.1|70388.1|70454.6|70434.6|70387.8|70367.8|901
1669966500000|2022-12-02 07:35:00|70403.7|70393.7|70305.9|70285.9|70408.9|70394|70284.7|70264.7|911
1669966800000|2022-12-02 07:40:00|70306|70286|70327.8|70307.8|70361.6|70338.2|70283.9|70263.9|799
1669967100000|2022-12-02 07:45:00|70327.6|70307.6|70333|70313|70338.4|70318.4|70280.3|70260.3|856
1669967400000|2022-12-02 07:50:00|70333.6|70313.6|70306.2|70286.2|70349.5|70329.5|70288.4|70268.4|822
1669967700000|2022-12-02 07:55:00|70306.1|70286.1|70345.6|70325.6|70360.3|70340.3|70300.8|70280.8|767
1669968000000|2022-12-02 08:00:00|70346|70326|70381.5|70361.5|70387.5|70367.5|70337.3|70317.3|901
1669968300000|2022-12-02 08:05:00|70381.4|70361.4|70398.1|70378.1|70406.1|70386.1|70367.6|70350.5|930
1669968600000|2022-12-02 08:10:00|70399.5|70379.5|70387.9|70367.9|70418.6|70403.4|70373.3|70353.4|806
1669968900000|2022-12-02 08:15:00|70387.6|70367.6|70381.4|70361.4|70412|70392|70353.5|70333.5|878
1669969200000|2022-12-02 08:20:00|70381.5|70361.5|70351.4|70331.4|70384.8|70364.8|70341.9|70321.9|856
1669969500000|2022-12-02 08:25:00|70351.5|70331.5|70313.4|70293.4|70352|70332|70284.4|70264.4|926
1669969800000|2022-12-02 08:30:00|70313.5|70293.5|70308.3|70288.3|70336.1|70305.1|70287.6|70267.6|810
1669970100000|2022-12-02 08:35:00|70308|70288|70288.5|70268.5|70308.2|70288.2|70267.9|70247.9|739
1669970400000|2022-12-02 08:40:00|70289|70269|70163.1|70143.1|70289.8|70269.8|70076.3|70056.3|990
1669970700000|2022-12-02 08:45:00|70162.8|70142.8|70147.4|70127.4|70188.7|70168.7|70137.8|70117.8|950
1669971000000|2022-12-02 08:50:00|70146.7|70126.7|70219.9|70199.9|70221.8|70201.8|70141.9|70121.9|872
1669971300000|2022-12-02 08:55:00|70221.8|70201.8|70219.6|70199.6|70335.6|70315.6|70216.1|70196.1|986
1669971600000|2022-12-02 09:00:00|70220.4|70200.4|70226.5|70206.5|70267.8|70247.8|70204.2|70184.2|884
1669971900000|2022-12-02 09:05:00|70225.5|70205.5|70210|70190|70225.9|70205.9|70149.7|70129.7|897
1669972200000|2022-12-02 09:10:00|70209.9|70189.9|70208.5|70188.5|70222.5|70202.5|70181.6|70161.6|838
1669972500000|2022-12-02 09:15:00|70208.3|70188.3|70222.7|70202.7|70228.3|70208.3|70192.1|70172.1|840
1669972800000|2022-12-02 09:20:00|70222.8|70202.8|70241.5|70221.5|70256.3|70236.3|70221.4|70201.4|847
1669973100000|2022-12-02 09:25:00|70241.1|70221.1|70157.2|70137.2|70248.7|70228.7|70147.5|70127.5|768
1669973400000|2022-12-02 09:30:00|70157|70137|70212.4|70192.4|70232.7|70212.7|70119.3|70099.3|888
1669973700000|2022-12-02 09:35:00|70212.1|70192.1|70201.2|70181.2|70212.3|70192.3|70177.2|70157.2|780
1669974000000|2022-12-02 09:40:00|70200.8|70180.8|70155.3|70135.3|70218|70198|70149.3|70129.3|851
1669974300000|2022-12-02 09:45:00|70154|70134|70139.1|70119.1|70159.6|70139.6|70126.7|70106.7|682
1669974600000|2022-12-02 09:50:00|70139.6|70119.6|70191.7|70171.7|70200.6|70180.6|70136.9|70116.9|810
1669974900000|2022-12-02 09:55:00|70191.5|70171.5|70165.6|70145.6|70204|70184|70165.4|70145.4|704
1669975200000|2022-12-02 10:00:00|70165.5|70145.5|70231.7|70211.7|70235|70215|70165.4|70145.4|756
1669975500000|2022-12-02 10:05:00|70231.4|70211.4|70256.6|70236.6|70265.8|70245.8|70231.3|70211.3|654
1669975800000|2022-12-02 10:10:00|70256.5|70236.5|70217.9|70197.9|70270.1|70250.1|70216.6|70196.6|435
1669976100000|2022-12-02 10:15:00|70217.7|70197.7|70183.5|70163.5|70228.5|70208.5|70183.5|70163.5|688
1669976400000|2022-12-02 10:20:00|70183.4|70163.4|70184.2|70164.2|70191.8|70171.8|70170.4|70150.4|645
1669976700000|2022-12-02 10:25:00|70184.1|70164.1|70178.9|70158.9|70186.3|70166.3|70152.6|70132.6|661
1669977000000|2022-12-02 10:30:00|70178.7|70158.7|70200.5|70180.5|70204.3|70184.3|70170.2|70150.2|799
1669977300000|2022-12-02 10:35:00|70199.6|70179.6|70225|70205|70225.4|70205.4|70193.4|70173.4|653
1669977600000|2022-12-02 10:40:00|70224.9|70204.9|70228.3|70208.3|70230.7|70210.7|70202.4|70182.4|657
1669977900000|2022-12-02 10:45:00|70228.2|70208.2|70273.7|70253.7|70275.5|70255.5|70226.8|70206.8|608
1669978200000|2022-12-02 10:50:00|70273.6|70253.6|70254.9|70234.9|70278|70258|70235.4|70215.4|650
1669978500000|2022-12-02 10:55:00|70254.2|70234.2|70263.7|70243.7|70280.8|70260.8|70244.7|70224.7|664
1669978800000|2022-12-02 11:00:00|70263.8|70243.8|70236.7|70216.7|70282.2|70262.2|70233.6|70213.6|656
1669979100000|2022-12-02 11:05:00|70236.2|70216.2|70232.3|70212.3|70264|70244|70219.3|70199.3|680
1669979400000|2022-12-02 11:10:00|70232.6|70212.6|70193.4|70173.4|70236.9|70216.9|70184.3|70164.3|764
1669979700000|2022-12-02 11:15:00|70192.7|70172.7|70203|70183|70209.9|70189.9|70176.4|70156.4|728
1669980000000|2022-12-02 11:20:00|70202.8|70182.8|70214.1|70194.1|70214.5|70194.5|70197.1|70177.1|641
1669980300000|2022-12-02 11:25:00|70213.8|70193.8|70204.2|70184.2|70216.1|70196.1|70195.7|70175.7|682
1669980600000|2022-12-02 11:30:00|70203.7|70183.7|70185.2|70165.2|70213|70193|70159|70139|686
1669980900000|2022-12-02 11:35:00|70185.6|70165.6|70185.3|70165.3|70186.5|70166.5|70164.5|70144.5|706
1669981200000|2022-12-02 11:40:00|70185.2|70165.2|70164.9|70144.9|70191.1|70171.1|70161|70141|658
1669981500000|2022-12-02 11:45:00|70164.7|70144.7|70189.4|70169.4|70193.4|70173.4|70159.7|70139.7|677
1669981800000|2022-12-02 11:50:00|70190|70170|70179.7|70159.7|70197.6|70177.6|70173.3|70147.9|602
1669982100000|2022-12-02 11:55:00|70179.6|70159.6|70164.1|70144.1|70180.3|70164.1|70156.1|70136.1|610
1669982400000|2022-12-02 12:00:00|70164|70144|70166|70146|70196.5|70176.5|70162.9|70142.9|710
1669982700000|2022-12-02 12:05:00|70165.9|70145.9|70173.3|70153.3|70186.8|70166.8|70162|70142|670
1669983000000|2022-12-02 12:10:00|70173|70153|70160.1|70140.1|70181.8|70161.8|70154.8|70134.8|742
1669983300000|2022-12-02 12:15:00|70160.5|70140.5|70142|70122|70166|70146|70141.2|70121.2|580
1669983600000|2022-12-02 12:20:00|70143.3|70123.3|70105.7|70085.7|70143.4|70123.4|70086.1|70066.1|655
1669983900000|2022-12-02 12:25:00|70105.3|70085.3|70080.1|70060.1|70113.9|70093.9|70079.2|70059.2|740
1669984200000|2022-12-02 12:30:00|70079.8|70059.8|70073.3|70053.3|70082|70062|70063.4|70043.4|736
1669984500000|2022-12-02 12:35:00|70072.8|70052.8|70072.3|70052.3|70074.7|70054.7|70057.8|70040.6|582
1669984800000|2022-12-02 12:40:00|70072.2|70052.2|70075.3|70055.3|70081.6|70061.6|70063.3|70043.3|538
1669985100000|2022-12-02 12:45:00|70075.2|70055.2|70083.5|70063.5|70083.5|70063.5|70067|70047|542
1669985400000|2022-12-02 12:50:00|70082.6|70062.6|70111.6|70091.6|70115.3|70095.3|70068.2|70048.2|592
1669985700000|2022-12-02 12:55:00|70109.7|70089.7|70113.1|70093.1|70115.9|70095.9|70098.2|70078.2|688
1669986000000|2022-12-02 13:00:00|70113|70093|70200.2|70180.2|70235.1|70215.1|70106.3|70086.3|1061
1669986300000|2022-12-02 13:05:00|70200.8|70180.8|70206.1|70186.1|70210.8|70190.8|70192.4|70172.4|909
1669986600000|2022-12-02 13:10:00|70204.2|70184.2|70194.9|70174.9|70217.4|70197.4|70180.3|70160.3|1009
1669986900000|2022-12-02 13:15:00|70195.1|70175.1|70178.4|70158.4|70216.9|70196.9|70177|70157|921
1669987200000|2022-12-02 13:20:00|70176|70156|70189.4|70169.4|70213.4|70193.4|70157.4|70137.4|784
1669987500000|2022-12-02 13:25:00|70189.3|70169.3|70237.6|70118.6|70266.8|70227.3|70189.3|70105.9|786
1669987800000|2022-12-02 13:30:00|70237.2|70118.2|70640.4|70613.3|70749.8|70709.2|70225.5|70106.5|843
1669988100000|2022-12-02 13:35:00|70642.2|70612.5|70621.3|70601.3|70709.9|70689.9|70570|70550|823
1669988400000|2022-12-02 13:40:00|70610.2|70590.2|70632.1|70612.1|70709.8|70689.8|70577.6|70557.6|832
1669988700000|2022-12-02 13:45:00|70632.6|70612.6|70621|70601|70735.9|70715.9|70599.3|70579.3|831
1669989000000|2022-12-02 13:50:00|70620.4|70600.4|70532|70512|70636.6|70616.6|70499.7|70479.7|819
1669989300000|2022-12-02 13:55:00|70533.5|70513.5|70570.3|70550.3|70598.2|70578.2|70528|70508|821
1669989600000|2022-12-02 14:00:00|70578.6|70558.6|70601.7|70581.7|70604|70584|70532.9|70512.9|827
1669989900000|2022-12-02 14:05:00|70601.6|70581.6|70598.5|70578.5|70617.3|70597.3|70581.8|70561.8|804
1669990200000|2022-12-02 14:10:00|70599.3|70579.3|70562.4|70542.4|70603.4|70583.4|70547.6|70527.6|815
1669990500000|2022-12-02 14:15:00|70561.9|70541.9|70561.6|70541.6|70566.5|70546.5|70533.1|70513.1|819
1669990800000|2022-12-02 14:20:00|70560|70540|70477.9|70457.9|70569.4|70549.4|70447.5|70427.5|831
1669991100000|2022-12-02 14:25:00|70476.6|70456.6|70511.1|70491.1|70522.5|70502.5|70454.2|70434.2|808
1669991400000|2022-12-02 14:30:00|70512.9|70492.9|70501.7|70481.7|70536.5|70516.5|70478.9|70458.9|820
1669991700000|2022-12-02 14:35:00|70501.2|70481.2|70489.9|70469.9|70513.1|70493.1|70467.1|70447.1|820
1669992000000|2022-12-02 14:40:00|70489.4|70469.4|70486.2|70466.2|70537.6|70517.6|70467.8|70447.8|791
1669992300000|2022-12-02 14:45:00|70487.8|70467.8|70504.2|70484.2|70510.4|70490.4|70467.6|70447.6|807
1669992600000|2022-12-02 14:50:00|70506.3|70486.3|70521.9|70501.9|70553.6|70533.6|70504.1|70484.1|790
1669992900000|2022-12-02 14:55:00|70521.7|70501.7|70495.3|70475.3|70538|70518|70489.5|70469.5|799
1669993200000|2022-12-02 15:00:00|70494.8|70474.8|70494.1|70474.1|70498.2|70478.2|70440|70420|780
1669993500000|2022-12-02 15:05:00|70494.4|70474.4|70531.9|70511.9|70559.9|70539.9|70483.1|70463.1|793
1669993800000|2022-12-02 15:10:00|70535.8|70515.8|70460|70440|70538|70518|70445.7|70425.7|781
1669994100000|2022-12-02 15:15:00|70460.4|70440.4|70509.6|70489.6|70517.6|70497.6|70452.9|70438.3|782
1669994400000|2022-12-02 15:20:00|70509.3|70489.3|70531.4|70511.4|70540.7|70520.7|70506.2|70486.2|782
1669994700000|2022-12-02 15:25:00|70531.9|70511.9|70560.8|70540.8|70589.5|70569.5|70519|70499|781
1669995000000|2022-12-02 15:30:00|70560.3|70540.3|70524.5|70504.5|70599.1|70579.1|70519.8|70499.8|750
1669995300000|2022-12-02 15:35:00|70523.5|70503.5|70521.7|70501.7|70558.8|70538.8|70499|70479|769
1669995600000|2022-12-02 15:40:00|70520.8|70500.8|70486|70466|70548.2|70528.2|70480.4|70460.4|747
1669995900000|2022-12-02 15:45:00|70486.2|70466.2|70474.7|70454.7|70510.7|70490.7|70474.7|70454.7|744
1669996200000|2022-12-02 15:50:00|70474.2|70454.2|70460.1|70440.1|70495.8|70475.8|70439.6|70419.6|756
1669996500000|2022-12-02 15:55:00|70460.2|70440.2|70453.3|70433.3|70475.1|70455.1|70433.1|70417.6|701
1669996800000|2022-12-02 16:00:00|70453.5|70433.5|70467.7|70447.7|70487.7|70467.7|70442.7|70422.7|706
1669997100000|2022-12-02 16:05:00|70467.9|70447.9|70439.3|70419.3|70471.8|70451.8|70431.2|70415.9|678
1669997400000|2022-12-02 16:10:00|70439|70419|70410.3|70390.3|70449.8|70429.8|70405.8|70385.8|694
1669997700000|2022-12-02 16:15:00|70410|70390|70463.4|70443.4|70472.4|70452.4|70406.5|70386.5|746
1669998000000|2022-12-02 16:20:00|70463.3|70443.3|70447.4|70427.4|70463.7|70443.7|70433.5|70413.5|683
1669998300000|2022-12-02 16:25:00|70448.2|70428.2|70469.9|70449.9|70501.7|70478.8|70448.2|70428.2|741
1669998600000|2022-12-02 16:30:00|70469.2|70449.2|70408.8|70388.8|70473|70453|70404.5|70384.5|717
1669998900000|2022-12-02 16:35:00|70409.6|70389.6|70373.5|70353.5|70413|70393|70355.8|70335.8|706
1669999200000|2022-12-02 16:40:00|70374.1|70354.1|70353.5|70333.5|70374.1|70354.1|70341.4|70321.4|668
1669999500000|2022-12-02 16:45:00|70353|70333|70331.6|70311.6|70356.9|70336.9|70276.4|70256.4|735
1669999800000|2022-12-02 16:50:00|70331.7|70311.7|70338|70318|70343.4|70323.4|70316.8|70296.8|739
1670000100000|2022-12-02 16:55:00|70337.2|70317.2|70311.7|70291.7|70337.3|70317.3|70283.9|70263.9|699
1670000400000|2022-12-02 17:00:00|70312.1|70292.1|70321|70301|70333.9|70313.9|70308.2|70288.2|670
1670000700000|2022-12-02 17:05:00|70321.2|70301.2|70285.9|70265.9|70321.7|70301.7|70270.5|70250.5|655
1670001000000|2022-12-02 17:10:00|70286.5|70266.5|70221.1|70201.1|70287.1|70267.1|70218.4|70198.4|698
1670001300000|2022-12-02 17:15:00|70220.4|70200.4|70253.8|70233.8|70263.6|70243.6|70220.4|70200.4|686
1670001600000|2022-12-02 17:20:00|70255.7|70235.7|70278.1|70258.1|70284|70265.2|70246.2|70226.2|639
1670001900000|2022-12-02 17:25:00|70278|70258|70285.1|70265.1|70299.3|70279.3|70261|70241|615
1670002200000|2022-12-02 17:30:00|70285|70265|70272.2|70252.2|70296.1|70276.1|70269.6|70249.6|613
1670002500000|2022-12-02 17:35:00|70273.1|70253.1|70281.1|70261.1|70285.1|70265.1|70265.4|70245.4|684
1670002800000|2022-12-02 17:40:00|70280.5|70260.5|70286.8|70266.8|70290.8|70270.8|70272.7|70252.7|680
1670003100000|2022-12-02 17:45:00|70288.2|70268.2|70288.8|70268.8|70292.1|70272.1|70276.9|70256.9|650
1670003400000|2022-12-02 17:50:00|70288.7|70268.7|70286.6|70266.6|70291|70271|70281.9|70261.9|608
1670003700000|2022-12-02 17:55:00|70287.1|70267.1|70293.2|70273.2|70293.5|70273.5|70281.8|70261.8|642
1670004000000|2022-12-02 18:00:00|70292.8|70272.8|70293.5|70273.5|70295.4|70275.4|70283.6|70263.6|568
1670004300000|2022-12-02 18:05:00|70293.9|70273.9|70310.2|70290.2|70313|70293|70290.1|70270.1|507
1670004600000|2022-12-02 18:10:00|70310.7|70290.7|70298.3|70278.3|70320.2|70305.4|70267.9|70247.9|567
1670004900000|2022-12-02 18:15:00|70298.9|70278.9|70306.7|70286.7|70314|70294|70298.3|70278.3|565
1670005200000|2022-12-02 18:20:00|70306.9|70286.9|70306.4|70286.4|70309.7|70289.7|70299.3|70279.3|461
1670005500000|2022-12-02 18:25:00|70306.2|70286.2|70295.7|70275.7|70309.6|70289.6|70292|70272|477
1670005800000|2022-12-02 18:30:00|70295.6|70275.6|70297|70277|70304.7|70284.7|70288.8|70268.8|500
1670006100000|2022-12-02 18:35:00|70296.9|70276.9|70302.8|70282.8|70308.7|70288.7|70294.5|70274.5|503
1670006400000|2022-12-02 18:40:00|70302.7|70282.7|70259.3|70239.3|70303.4|70283.4|70254.9|70234.9|599
1670006700000|2022-12-02 18:45:00|70259.6|70239.6|70288.3|70268.3|70290.6|70270.6|70258.8|70238.8|542
1670007000000|2022-12-02 18:50:00|70287.8|70267.8|70291.1|70271.1|70298|70278|70285.5|70265.5|494
1670007300000|2022-12-02 18:55:00|70291.2|70271.2|70273.7|70253.7|70295.6|70275.6|70256.5|70236.5|564
1670007600000|2022-12-02 19:00:00|70273.4|70253.4|70285.8|70265.8|70294.5|70274.5|70273|70253|550
1670007900000|2022-12-02 19:05:00|70285.7|70265.7|70294.9|70274.9|70296.9|70276.9|70272.6|70253.8|534
1670008200000|2022-12-02 19:10:00|70295|70275|70283.2|70263.2|70297.7|70277.7|70281.2|70261.2|511
1670008500000|2022-12-02 19:15:00|70283.4|70263.4|70267.7|70247.7|70288.4|70268.4|70257.2|70237.2|558
1670008800000|2022-12-02 19:20:00|70267.9|70247.9|70264.3|70244.3|70279|70259|70261.3|70241.3|503
1670009100000|2022-12-02 19:25:00|70264.4|70244.4|70240|70220|70269.1|70249.1|70234.2|70214.2|464
1670009400000|2022-12-02 19:30:00|70240.6|70220.6|70244.9|70224.9|70263.9|70243.9|70240.6|70220.6|543
1670009700000|2022-12-02 19:35:00|70244.8|70224.8|70231.9|70211.9|70247.2|70227.2|70228.7|70208.7|531
1670010000000|2022-12-02 19:40:00|70232.1|70212.1|70206.7|70186.7|70232.2|70212.2|70184.8|70164.8|550
1670010300000|2022-12-02 19:45:00|70206.1|70186.1|70210.2|70190.2|70226.8|70206.8|70206.1|70186.1|579
1670010600000|2022-12-02 19:50:00|70209.8|70189.8|70210.4|70190.4|70212.1|70192.1|70200.4|70180.4|458
1670010900000|2022-12-02 19:55:00|70210.5|70190.5|70208.5|70188.5|70211.7|70191.7|70201.4|70181.4|481
1670011200000|2022-12-02 20:00:00|70208.7|70188.7|70199.3|70179.3|70262.4|70236.5|70197.7|70177.7|558
1670011500000|2022-12-02 20:05:00|70200.2|70180.2|70141.2|70121.2|70201.3|70181.3|70135.2|70115.2|522
1670011800000|2022-12-02 20:10:00|70140.9|70120.9|70170.2|70150.2|70180.9|70160.9|70140.9|70120.9|512
1670012100000|2022-12-02 20:15:00|70170.3|70150.3|70171.9|70151.9|70175.2|70155.2|70169.1|70149.1|413
1670012400000|2022-12-02 20:20:00|70171.6|70151.6|70181.7|70161.7|70182.3|70162.3|70168.2|70148.2|479
1670012700000|2022-12-02 20:25:00|70181.1|70161.1|70172.6|70152.6|70183.3|70163.3|70170.6|70150.6|479
1670013000000|2022-12-02 20:30:00|70171.4|70151.4|70157.9|70137.9|70173.8|70153.8|70152.8|70132.8|532
1670013300000|2022-12-02 20:35:00|70158.2|70138.2|70160.6|70140.6|70167.8|70147.8|70153.6|70133.6|487
1670013600000|2022-12-02 20:40:00|70160.4|70140.4|70162.6|70142.6|70173.7|70153.7|70159.3|70139.3|501
1670013900000|2022-12-02 20:45:00|70162.8|70142.8|70161.3|70141.3|70164.9|70144.9|70160.1|70140.1|500
1670014200000|2022-12-02 20:50:00|70160.4|70140.4|70159.1|70139.1|70161.7|70141.7|70157.7|70137.7|477
1670014500000|2022-12-02 20:55:00|70159.3|70139.3|70171.3|70151.3|70176.6|70156.6|70158.9|70138.9|577
1670014800000|2022-12-02 21:00:00|70170.5|70150.5|70180.1|70160.1|70183.3|70163.3|70166.9|70146.9|657
1670015100000|2022-12-02 21:05:00|70180.3|70160.3|70183.5|70163.5|70195.1|70175.1|70171.5|70151.5|643
1670015400000|2022-12-02 21:10:00|70183.2|70163.2|70182.6|70162.6|70195.5|70175.5|70168.3|70148.3|746
1670015700000|2022-12-02 21:15:00|70181.3|70161.3|70183.5|70163.5|70203.8|70183.8|70176.5|70156.5|557
1670016000000|2022-12-02 21:20:00|70184.1|70164.1|70184.4|70164.4|70196.1|70176.1|70182.1|70162.1|559
1670016300000|2022-12-02 21:25:00|70184.1|70164.1|70184.3|70164.3|70196.6|70176.6|70182.4|70162.4|620
1670016600000|2022-12-02 21:30:00|70184.7|70164.7|70187.5|70167.5|70190.3|70170.3|70182.5|70162.5|281
1670016900000|2022-12-02 21:35:00|70188.1|70168.1|70190.3|70170.3|70199.8|70179.8|70181.3|70161.3|249
1670017200000|2022-12-02 21:40:00|70190.6|70170.6|70192.2|70172.2|70201|70181|70184.6|70164.6|243
1670017500000|2022-12-02 21:45:00|70191|70171|70201.5|70181.5|70259.3|70185.9|70189.7|70142.5|325
1670017800000|2022-12-02 21:50:00|70200.1|70180.1|70205.9|70185.9|70361.9|70242.9|70191.5|70127.1|305
1670018100000|2022-12-02 21:55:00|70205.5|70185.5|70224.5|70204.5|70251.5|70216|70190.5|70129.2|232
1670187600000|2022-12-04 21:00:00|70152.1|70052.4|70156|70075|70185.7|70080|70152.1|70046.8|6
1670187900000|2022-12-04 21:05:00|70185.7|70059.7|70185.7|70059.7|70185.7|70059.7|70185.7|70059.7|1
1670188200000|2022-12-04 21:10:00|70147.9|70021.9|70148.6|70022.6|70148.6|70022.6|70147.9|70021.9|2
1670189100000|2022-12-04 21:25:00|70160.8|70034.8|70160.9|70034.9|70160.9|70034.9|70160.8|70034.8|2
1670189700000|2022-12-04 21:35:00|70141|70052.8|70145.8|70063.2|70145.8|70063.2|70141|70052.8|4
1670190000000|2022-12-04 21:40:00|70147.3|70065.2|70141|70119|70201.2|70127.7|70137.8|70065.2|68
1670190300000|2022-12-04 21:45:00|70142.1|70120.1|70142.1|70120.1|70142.1|70120.1|70142.1|70120.1|1
1670190600000|2022-12-04 21:50:00|70143.3|70121.3|70143.3|70121.3|70143.3|70121.3|70143.3|70121.3|1
1670190900000|2022-12-04 21:55:00|70142.6|70120.6|70123.9|70101.9|70143.3|70121.3|70123.9|70101.9|9
1670191200000|2022-12-04 22:00:00|70124.4|70102.4|70123.3|70101.3|70160|70102.8|70123.1|70065.2|15
1670191500000|2022-12-04 22:05:00|70123.6|70101.6|70063.4|70041.4|70137.9|70101.6|70061.8|70007.7|23
1670191800000|2022-12-04 22:10:00|70063.7|70041.7|70080.2|70058.2|70138.2|70065.6|70063.4|70012.2|53
1670192100000|2022-12-04 22:15:00|70080.7|70058.7|70056.8|70034.8|70175.5|70066.3|70036.4|69989.4|234
1670192400000|2022-12-04 22:20:00|70056.9|70034.9|70101.4|70079.4|70130.4|70081.2|70040.7|69988.4|245
1670192700000|2022-12-04 22:25:00|70100.4|70078.4|70084.2|70062.2|70104.1|70082.1|70082.5|70060.5|117
1670193000000|2022-12-04 22:30:00|70084.9|70062.9|70109.4|70026.2|70142.1|70084.3|70067.1|70012.3|209
1670193300000|2022-12-04 22:35:00|70113.8|70032.1|70121.9|70027.7|70140.1|70066.8|70078.6|70019|115
1670193600000|2022-12-04 22:40:00|70118.1|70029.4|70113.6|70026.5|70141.7|70061.7|70080.6|70019.1|100
1670193900000|2022-12-04 22:45:00|70111.7|70028.3|70124.1|70035.8|70137|70070.6|70080.9|70019.1|171
1670194200000|2022-12-04 22:50:00|70117.4|70032.3|70065.8|70043.8|70128.6|70067|70064.2|70013|169
1670194500000|2022-12-04 22:55:00|70066.4|70044.4|70130.9|70012.4|70135.7|70052.9|70017|69986.7|232
1670194800000|2022-12-04 23:00:00|70136.2|70020.4|70115.8|70054.3|70148.6|70059.7|70098.8|70002.1|219
1670195100000|2022-12-04 23:05:00|70115|70054.5|70117.5|70020.5|70130.2|70054.5|70085.5|69996.4|167
1670195400000|2022-12-04 23:10:00|70102.3|70022.3|70083.8|70017.5|70134|70038.1|70070.9|70011.3|148
1670195700000|2022-12-04 23:15:00|70073.8|70015.6|70040|69995.9|70086.8|70035.3|70038.7|69985.6|214
1670196000000|2022-12-04 23:20:00|70049.9|69999.2|70019.5|69997.5|70063.6|70006.1|70018|69988.3|135
1670196300000|2022-12-04 23:25:00|70016.7|69994.7|70038.7|69978.2|70041.5|69997.9|70010.8|69977.7|153
1670196600000|2022-12-04 23:30:00|70038.5|69975|70012.2|69990.2|70054.4|69995.3|70012.1|69961.7|219
1670196900000|2022-12-04 23:35:00|70012.1|69990.1|69891.3|69846.9|70019.8|69991.6|69890.4|69822|352
1670197200000|2022-12-04 23:40:00|69891.1|69847|69873.8|69851.8|69908.4|69865|69873.8|69836.7|304
1670197500000|2022-12-04 23:45:00|69884.1|69846.3|69853|69820.9|69891.1|69849|69847.3|69797.8|216
1670197800000|2022-12-04 23:50:00|69851.3|69816.7|69845.3|69795.4|69859.3|69822.7|69818.5|69776.9|338
1670198100000|2022-12-04 23:55:00|69845.4|69796|69859.2|69802.9|69862.7|69810.5|69824.1|69792.4|185
1670187600000|2022-12-04 21:00:00|70152.1|70052.4|70156|70075|70185.7|70080|70152.1|70046.8|6
1670187900000|2022-12-04 21:05:00|70185.7|70059.7|70185.7|70059.7|70185.7|70059.7|70185.7|70059.7|1
1670188200000|2022-12-04 21:10:00|70147.9|70021.9|70148.6|70022.6|70148.6|70022.6|70147.9|70021.9|2
1670189100000|2022-12-04 21:25:00|70160.8|70034.8|70160.9|70034.9|70160.9|70034.9|70160.8|70034.8|2
1670189700000|2022-12-04 21:35:00|70141|70052.8|70145.8|70063.2|70145.8|70063.2|70141|70052.8|4
1670190000000|2022-12-04 21:40:00|70147.3|70065.2|70141|70119|70201.2|70127.7|70137.8|70065.2|68
1670190300000|2022-12-04 21:45:00|70142.1|70120.1|70142.1|70120.1|70142.1|70120.1|70142.1|70120.1|1
1670190600000|2022-12-04 21:50:00|70143.3|70121.3|70143.3|70121.3|70143.3|70121.3|70143.3|70121.3|1
1670190900000|2022-12-04 21:55:00|70142.6|70120.6|70123.9|70101.9|70143.3|70121.3|70123.9|70101.9|9
1670191200000|2022-12-04 22:00:00|70124.4|70102.4|70123.3|70101.3|70160|70102.8|70123.1|70065.2|15
1670191500000|2022-12-04 22:05:00|70123.6|70101.6|70063.4|70041.4|70137.9|70101.6|70061.8|70007.7|23
1670191800000|2022-12-04 22:10:00|70063.7|70041.7|70080.2|70058.2|70138.2|70065.6|70063.4|70012.2|53
1670192100000|2022-12-04 22:15:00|70080.7|70058.7|70056.8|70034.8|70175.5|70066.3|70036.4|69989.4|234
1670192400000|2022-12-04 22:20:00|70056.9|70034.9|70101.4|70079.4|70130.4|70081.2|70040.7|69988.4|245
1670192700000|2022-12-04 22:25:00|70100.4|70078.4|70084.2|70062.2|70104.1|70082.1|70082.5|70060.5|117
1670193000000|2022-12-04 22:30:00|70084.9|70062.9|70109.4|70026.2|70142.1|70084.3|70067.1|70012.3|209
1670193300000|2022-12-04 22:35:00|70113.8|70032.1|70121.9|70027.7|70140.1|70066.8|70078.6|70019|115
1670193600000|2022-12-04 22:40:00|70118.1|70029.4|70113.6|70026.5|70141.7|70061.7|70080.6|70019.1|100
1670193900000|2022-12-04 22:45:00|70111.7|70028.3|70124.1|70035.8|70137|70070.6|70080.9|70019.1|171
1670194200000|2022-12-04 22:50:00|70117.4|70032.3|70065.8|70043.8|70128.6|70067|70064.2|70013|169
1670194500000|2022-12-04 22:55:00|70066.4|70044.4|70130.9|70012.4|70135.7|70052.9|70017|69986.7|232
1670194800000|2022-12-04 23:00:00|70136.2|70020.4|70115.8|70054.3|70148.6|70059.7|70098.8|70002.1|219
1670195100000|2022-12-04 23:05:00|70115|70054.5|70117.5|70020.5|70130.2|70054.5|70085.5|69996.4|167
1670195400000|2022-12-04 23:10:00|70102.3|70022.3|70083.8|70017.5|70134|70038.1|70070.9|70011.3|148
1670195700000|2022-12-04 23:15:00|70073.8|70015.6|70040|69995.9|70086.8|70035.3|70038.7|69985.6|214
1670196000000|2022-12-04 23:20:00|70049.9|69999.2|70019.5|69997.5|70063.6|70006.1|70018|69988.3|135
1670196300000|2022-12-04 23:25:00|70016.7|69994.7|70038.7|69978.2|70041.5|69997.9|70010.8|69977.7|153
1670196600000|2022-12-04 23:30:00|70038.5|69975|70012.2|69990.2|70054.4|69995.3|70012.1|69961.7|219
1670196900000|2022-12-04 23:35:00|70012.1|69990.1|69891.3|69846.9|70019.8|69991.6|69890.4|69822|352
1670197200000|2022-12-04 23:40:00|69891.1|69847|69873.8|69851.8|69908.4|69865|69873.8|69836.7|304
1670197500000|2022-12-04 23:45:00|69884.1|69846.3|69853|69820.9|69891.1|69849|69847.3|69797.8|216
1670197800000|2022-12-04 23:50:00|69851.3|69816.7|69845.3|69795.4|69859.3|69822.7|69818.5|69776.9|338
1670198100000|2022-12-04 23:55:00|69845.4|69796|69859.2|69802.9|69862.7|69810.5|69824.1|69792.4|185
1670198400000|2022-12-05 00:00:00|69859.6|69803.6|69861.9|69827|69870|69832.7|69847.7|69803.6|345
1670198700000|2022-12-05 00:05:00|69862|69827.1|69864.9|69844.9|69901.7|69869.6|69862|69827.1|443
1670199000000|2022-12-05 00:10:00|69865.4|69845.4|69882|69842.4|69882|69847.8|69845.5|69811.3|435
1670199300000|2022-12-05 00:15:00|69882.1|69842.7|69880.8|69860.8|69890.5|69862.1|69869.4|69837.2|277
1670199600000|2022-12-05 00:20:00|69880.9|69860.9|69840|69809.5|69881.8|69861.8|69830.6|69809.5|324
1670199900000|2022-12-05 00:25:00|69835.1|69815.1|69868.4|69826.4|69899.9|69837.3|69835|69792.7|456
1670200200000|2022-12-05 00:30:00|69868.5|69827.9|69856|69836|69868.5|69846.6|69855.1|69827.9|269
1670200500000|2022-12-05 00:35:00|69855.7|69835.7|69883.8|69863.8|69893.2|69873.2|69855.5|69835.5|515
1670200800000|2022-12-05 00:40:00|69884|69864|69901.8|69881.8|69909.1|69889.1|69882.7|69862.7|516
1670201100000|2022-12-05 00:45:00|69901.7|69881.7|69898.2|69878.2|69904.1|69884.1|69893.7|69873.7|382
1670201400000|2022-12-05 00:50:00|69898.3|69878.3|69866.9|69846.9|69903.6|69883.6|69866.2|69846.2|468
1670201700000|2022-12-05 00:55:00|69866.8|69846.8|69905.2|69885.2|69908|69888|69844.6|69824.6|475
1670202000000|2022-12-05 01:00:00|69904.7|69884.7|69900.5|69880.5|69939.3|69919.3|69873.7|69853.7|669
1670202300000|2022-12-05 01:05:00|69900.7|69880.7|69923.4|69903.4|69924.6|69904.6|69894.9|69874.9|506
1670202600000|2022-12-05 01:10:00|69923.2|69903.2|69909.7|69889.7|69929.2|69909.2|69891|69871|595
1670202900000|2022-12-05 01:15:00|69911.6|69891.6|69911.2|69891.2|69913.6|69893.6|69857.1|69836|688
1670203200000|2022-12-05 01:20:00|69910.9|69890.9|69835|69815|69933.9|69913.9|69833|69813|564
1670203500000|2022-12-05 01:25:00|69835.1|69815.1|69823.9|69803.9|69865.5|69845.5|69808.7|69788.7|619
1670203800000|2022-12-05 01:30:00|69824|69804|69878.9|69858.9|69906.8|69886.8|69824|69804|645
1670204100000|2022-12-05 01:35:00|69881|69861|69740|69720|69885.2|69865.2|69728.5|69708.5|707
1670204400000|2022-12-05 01:40:00|69738.5|69718.5|69733.4|69713.4|69748.9|69728.9|69696.2|69676.2|682
1670204700000|2022-12-05 01:45:00|69733.1|69713.1|69761.3|69741.3|69770.7|69750.7|69728.8|69708.8|608
1670205000000|2022-12-05 01:50:00|69761.6|69741.6|69665.2|69655.2|69761.6|69741.6|69665.1|69650|647
1670205300000|2022-12-05 01:55:00|69669.1|69649.1|69722.7|69702.7|69729.5|69704.1|69646.9|69626.9|675
1670205600000|2022-12-05 02:00:00|69722.4|69702.4|69726.2|69706.2|69730.2|69710.2|69707.8|69687.8|628
1670205900000|2022-12-05 02:05:00|69729|69709|69706.7|69686.7|69742.8|69722.8|69699.8|69679.8|683
1670206200000|2022-12-05 02:10:00|69706.8|69686.8|69728.9|69708.9|69735.5|69715.5|69690.8|69664.2|614
1670206500000|2022-12-05 02:15:00|69727.2|69707.2|69781.3|69761.3|69784.4|69764.8|69725.5|69705.5|629
1670206800000|2022-12-05 02:20:00|69781.5|69761.5|69748.5|69728.5|69788|69774.3|69748.5|69728.5|579
1670207100000|2022-12-05 02:25:00|69747.1|69727.1|69737.7|69717.7|69751.4|69731.4|69731.3|69711.3|567
1670207400000|2022-12-05 02:30:00|69737.4|69717.4|69683.7|69663.7|69739.1|69721.8|69677.9|69657.9|607
1670207700000|2022-12-05 02:35:00|69684|69664|69717.3|69697.3|69720.9|69697.6|69673.9|69653.9|564
1670208000000|2022-12-05 02:40:00|69717.2|69697.2|69683.5|69663.5|69731.6|69711.6|69663.1|69643.1|627
1670208300000|2022-12-05 02:45:00|69682.9|69662.9|69649.7|69629.7|69707.2|69687.2|69647.7|69627.7|578
1670208600000|2022-12-05 02:50:00|69649.8|69629.8|69609.6|69589.6|69668.5|69648.5|69602.2|69582.2|578
1670208900000|2022-12-05 02:55:00|69609.3|69589.3|69616.5|69596.5|69622.8|69602.8|69590|69570|612
1670209200000|2022-12-05 03:00:00|69616.6|69596.6|69624.5|69604.5|69663.6|69643.6|69609.5|69589.5|582
1670209500000|2022-12-05 03:05:00|69624.6|69604.6|69590.9|69570.9|69633.9|69613.9|69575.7|69555.7|622
1670209800000|2022-12-05 03:10:00|69590.1|69570.1|69554.7|69534.7|69592.2|69572.2|69553.9|69533.9|537
1670210100000|2022-12-05 03:15:00|69554.9|69534.9|69584.8|69564.8|69590.4|69570.4|69552.4|69532.4|551
1670210400000|2022-12-05 03:20:00|69584.7|69564.7|69621.4|69601.4|69625.2|69605.2|69581.5|69561.5|544
1670210700000|2022-12-05 03:25:00|69621.6|69601.6|69590.6|69570.6|69622.8|69607.3|69583.3|69563.7|489
1670211000000|2022-12-05 03:30:00|69590.9|69570.9|69575.9|69555.9|69619.3|69599.3|69565.8|69545.8|509
1670211300000|2022-12-05 03:35:00|69575.6|69555.6|69569.1|69549.1|69581.9|69561.9|69561.2|69541.2|394
1670211600000|2022-12-05 03:40:00|69569|69549|69532.3|69512.3|69569.5|69549.5|69527.4|69507.4|537
1670211900000|2022-12-05 03:45:00|69532.2|69512.2|69477.6|69457.6|69532.4|69512.4|69472.8|69452.8|593
1670212200000|2022-12-05 03:50:00|69477.7|69457.7|69441.2|69421.2|69478|69458|69438.3|69420.2|506
1670212500000|2022-12-05 03:55:00|69441.1|69421.1|69465.4|69445.4|69481.2|69461.2|69441.1|69421.1|517
1670212800000|2022-12-05 04:00:00|69465.3|69445.3|69463|69443|69472.3|69452.3|69454.8|69435.6|436
1670213100000|2022-12-05 04:05:00|69463.4|69443.4|69430.6|69410.6|69464.1|69444.1|69419.1|69403.7|550
1670213400000|2022-12-05 04:10:00|69430.4|69410.4|69408.9|69388.9|69433.2|69413.2|69381.7|69361.7|560
1670213700000|2022-12-05 04:15:00|69409|69389|69447.7|69427.7|69468.1|69448.1|69405.1|69385.1|485
1670214000000|2022-12-05 04:20:00|69442.8|69422.8|69483.2|69463.2|69483.9|69463.9|69439.2|69419.2|394
1670214300000|2022-12-05 04:25:00|69483.7|69463.7|69501.5|69481.5|69514.9|69494.9|69481|69461|519
1670214600000|2022-12-05 04:30:00|69502.2|69482.2|69493.5|69473.5|69504|69484|69490.5|69470.5|281
1670214900000|2022-12-05 04:35:00|69493.6|69473.6|69506.4|69486.4|69516.4|69496.4|69481.1|69461.1|445
1670215200000|2022-12-05 04:40:00|69506.2|69486.2|69520.6|69500.6|69522|69502|69497.9|69477.9|391
1670215500000|2022-12-05 04:45:00|69520.7|69500.7|69525.7|69505.7|69529.3|69509.3|69501.7|69481.7|430
1670215800000|2022-12-05 04:50:00|69525.8|69505.8|69514.7|69494.7|69534|69514|69508.1|69488.1|354
1670216100000|2022-12-05 04:55:00|69514.6|69494.6|69499.4|69479.4|69514.6|69494.6|69492.7|69472.7|497
1670216400000|2022-12-05 05:00:00|69499.1|69479.1|69525|69505|69537.5|69517.5|69499.1|69479.1|472
1670216700000|2022-12-05 05:05:00|69525.2|69505.2|69560.3|69540.3|69560.6|69540.6|69522.9|69502.9|483
1670217000000|2022-12-05 05:10:00|69560.5|69540.5|69542.3|69522.3|69564.4|69544.4|69536.6|69516.6|444
1670217300000|2022-12-05 05:15:00|69542.4|69522.4|69503.4|69483.4|69544.8|69524.8|69502.3|69482.3|429
1670217600000|2022-12-05 05:20:00|69504.7|69484.7|69494.6|69474.6|69512.2|69492.2|69491.7|69471.7|505
1670217900000|2022-12-05 05:25:00|69494.5|69474.5|69461.8|69441.8|69500.2|69480.2|69459.6|69439.6|477
1670218200000|2022-12-05 05:30:00|69457.9|69437.9|69450.3|69430.3|69510.7|69490.7|69450.3|69430.3|637
1670218500000|2022-12-05 05:35:00|69450.4|69430.4|69450.3|69430.3|69454.2|69434.2|69434.2|69414.2|550
1670218800000|2022-12-05 05:40:00|69450.2|69430.2|69485|69465|69496|69476|69445.7|69425.7|461
1670219100000|2022-12-05 05:45:00|69485.9|69465.9|69487.4|69467.4|69512.7|69492.7|69481.2|69461.2|613
1670219400000|2022-12-05 05:50:00|69486.4|69466.4|69479.6|69459.6|69524.7|69504.7|69474.8|69455.6|605
1670219700000|2022-12-05 05:55:00|69479.3|69459.3|69490.6|69470.6|69524|69504|69478.2|69458.2|592
1670220000000|2022-12-05 06:00:00|69490.3|69470.3|69471.4|69451.4|69507.3|69487.3|69468.2|69448.2|595
1670220300000|2022-12-05 06:05:00|69470.7|69450.7|69493|69473|69493|69473|69441.3|69421.3|618
1670220600000|2022-12-05 06:10:00|69492.6|69472.6|69499.7|69479.7|69499.7|69479.7|69465|69445|576
1670220900000|2022-12-05 06:15:00|69500|69480|69439.2|69419.2|69501.7|69481.7|69429.5|69409.5|511
1670221200000|2022-12-05 06:20:00|69439.3|69419.3|69443.9|69423.9|69452.2|69432.2|69419.8|69399.8|548
1670221500000|2022-12-05 06:25:00|69443.1|69423.1|69472|69452|69475.9|69456.4|69436.9|69416.9|554
1670221800000|2022-12-05 06:30:00|69471.6|69451.6|69517.7|69497.7|69522.8|69502.8|69465.3|69445.3|619
1670222100000|2022-12-05 06:35:00|69517.8|69497.8|69523.4|69503.4|69525.9|69505.9|69503.5|69483.5|601
1670222400000|2022-12-05 06:40:00|69523|69503|69521.6|69501.6|69539.2|69519.2|69513.8|69493.8|587
1670222700000|2022-12-05 06:45:00|69521.3|69501.3|69516.7|69496.7|69526|69506.1|69505.2|69485.2|555
1670223000000|2022-12-05 06:50:00|69517|69497|69484.6|69464.6|69520|69500|69454.7|69434.7|600
1670223300000|2022-12-05 06:55:00|69482.3|69462.3|69445.1|69425.1|69504.5|69484.5|69428.3|69408.3|766
1670223600000|2022-12-05 07:00:00|69441.7|69421.7|69499.5|69479.5|69503.9|69483.9|69439.4|69419.4|668
1670223900000|2022-12-05 07:05:00|69499.8|69479.8|69510.3|69490.3|69529.4|69509.4|69499.8|69479.8|627
1670224200000|2022-12-05 07:10:00|69511|69491|69551|69531|69620.6|69600.6|69502.8|69482.8|716
1670224500000|2022-12-05 07:15:00|69551.4|69531.4|69511.5|69491.5|69560.8|69540.8|69481.7|69461.7|711
1670224800000|2022-12-05 07:20:00|69513.5|69493.5|69500.8|69480.8|69529.3|69509.3|69483.7|69463.7|659
1670225100000|2022-12-05 07:25:00|69501.4|69481.4|69530.9|69510.9|69541.3|69521.3|69492.1|69472.1|601
1670225400000|2022-12-05 07:30:00|69529.7|69509.7|69510.9|69490.9|69529.7|69509.7|69499.1|69479.1|624
1670225700000|2022-12-05 07:35:00|69511.4|69491.4|69543|69523|69554.1|69534.1|69499.5|69479.5|581
1670226000000|2022-12-05 07:40:00|69542.9|69522.9|69592.2|69572.2|69595.1|69575.1|69523.1|69503.1|641
1670226300000|2022-12-05 07:45:00|69592.3|69572.3|69618.5|69598.5|69657.5|69637.3|69585.6|69565.6|667
1670226600000|2022-12-05 07:50:00|69620.3|69600.3|69596.4|69576.4|69624.3|69606.6|69581.7|69561.7|687
1670226900000|2022-12-05 07:55:00|69596.3|69576.3|69564|69544|69602|69582|69559.3|69539.3|681
1670227200000|2022-12-05 08:00:00|69564.6|69544.6|69539.6|69519.6|69583.2|69563.2|69539.6|69519.6|703
1670227500000|2022-12-05 08:05:00|69540.5|69520.5|69569.9|69549.9|69570.8|69550.8|69533.7|69513.7|676
1670227800000|2022-12-05 08:10:00|69569.6|69549.6|69553.7|69533.7|69571.2|69551.2|69511.7|69491.7|683
1670228100000|2022-12-05 08:15:00|69552.1|69532.1|69516.2|69496.2|69556.6|69536.6|69506.6|69486.6|720
1670228400000|2022-12-05 08:20:00|69516|69496|69553.2|69533.2|69565.7|69545.7|69513.5|69493.5|643
1670228700000|2022-12-05 08:25:00|69552.8|69532.8|69512.4|69492.4|69564.3|69544.3|69504.4|69484.4|665
1670229000000|2022-12-05 08:30:00|69512.5|69492.5|69525.4|69515.4|69535.9|69515.9|69511.5|69491.5|653
1670229300000|2022-12-05 08:35:00|69525.5|69515.5|69543.7|69523.7|69570.1|69550.1|69525.5|69507.9|679
1670229600000|2022-12-05 08:40:00|69543.2|69523.2|69524.6|69504.6|69562.5|69548.2|69519.9|69499.9|704
1670229900000|2022-12-05 08:45:00|69524.4|69504.4|69482.5|69462.5|69530.6|69510.6|69460.1|69440.1|709
1670230200000|2022-12-05 08:50:00|69481.1|69461.1|69468.9|69448.9|69516|69496|69463.3|69443.3|639
1670230500000|2022-12-05 08:55:00|69468.7|69448.7|69452.7|69432.7|69496|69476|69449.6|69432.5|645
1670230800000|2022-12-05 09:00:00|69453.2|69433.2|69470.6|69450.6|69510.7|69490.7|69445.6|69425.6|611
1670231100000|2022-12-05 09:05:00|69470.5|69450.5|69478.7|69458.7|69479.3|69459.3|69415.6|69395.6|662
1670231400000|2022-12-05 09:10:00|69478.8|69458.8|69452.3|69432.3|69503.5|69483.5|69439.1|69419.1|666
1670231700000|2022-12-05 09:15:00|69451|69431|69399.2|69379.2|69451.3|69431.3|69387.1|69371.1|579
1670232000000|2022-12-05 09:20:00|69399|69379|69407.5|69387.5|69425.2|69405.2|69392.8|69377.3|603
1670232300000|2022-12-05 09:25:00|69407.4|69387.4|69440|69420|69469.9|69449.9|69402.6|69386.5|707
1670232600000|2022-12-05 09:30:00|69441.6|69421.6|69483.1|69463.1|69483.2|69463.2|69439.8|69419.8|657
1670232900000|2022-12-05 09:35:00|69483.4|69463.4|69468.1|69448.1|69493|69473|69460.3|69440.3|554
1670233200000|2022-12-05 09:40:00|69468.2|69448.2|69487|69467|69492.5|69472.5|69452.7|69432.7|574
1670233500000|2022-12-05 09:45:00|69487.1|69467.1|69489.2|69469.2|69503.4|69483.4|69483.8|69463.8|511
1670233800000|2022-12-05 09:50:00|69489.3|69469.3|69499.8|69479.8|69507.6|69487.6|69462.3|69442.3|585
1670234100000|2022-12-05 09:55:00|69498.8|69478.8|69471.4|69451.4|69506.6|69486.6|69469.6|69444.7|750
1670234400000|2022-12-05 10:00:00|69469.8|69449.8|69510.2|69490.2|69511.7|69491.7|69468.4|69448.4|503
1670234700000|2022-12-05 10:05:00|69510.3|69490.3|69529.2|69509.2|69535.5|69515.5|69505.3|69485.3|452
1670235000000|2022-12-05 10:10:00|69529.5|69509.5|69504.3|69484.3|69529.5|69509.5|69469|69449|506
1670235300000|2022-12-05 10:15:00|69504.5|69484.5|69522.8|69502.8|69522.9|69502.9|69478.4|69458.4|560
1670235600000|2022-12-05 10:20:00|69522.9|69502.9|69585.2|69565.2|69589.3|69569.3|69515.1|69495.1|544
1670235900000|2022-12-05 10:25:00|69585.1|69565.1|69580|69560|69606.1|69586.1|69579.7|69559.7|621
1670236200000|2022-12-05 10:30:00|69580.1|69560.1|69564.2|69544.2|69616.3|69596.3|69559|69539|599
1670236500000|2022-12-05 10:35:00|69564.1|69544.1|69540.4|69520.4|69573.9|69553.9|69537.6|69517.6|685
1670236800000|2022-12-05 10:40:00|69540.5|69520.5|69528.8|69508.8|69541.6|69521.6|69520.9|69498.8|525
1670237100000|2022-12-05 10:45:00|69528.9|69508.9|69518.9|69498.9|69534.3|69514.3|69517.3|69497.3|539
1670237400000|2022-12-05 10:50:00|69519.4|69499.4|69518.5|69498.5|69528.8|69508.8|69517.1|69497.1|456
1670237700000|2022-12-05 10:55:00|69518|69498|69521.7|69501.7|69526.3|69506.3|69515.4|69495.4|436
1670238000000|2022-12-05 11:00:00|69521.4|69501.4|69530.5|69510.5|69534.7|69515.2|69517.7|69497.7|543
1670238300000|2022-12-05 11:05:00|69530.2|69510.2|69489.7|69469.7|69541.1|69521.1|69485.9|69465.9|587
1670238600000|2022-12-05 11:10:00|69491.9|69471.9|69462.1|69442.1|69497.3|69477.3|69450.4|69430.4|587
1670238900000|2022-12-05 11:15:00|69462.2|69442.2|69483.6|69463.6|69485.7|69465.7|69460.3|69440.3|487
1670239200000|2022-12-05 11:20:00|69483.4|69463.4|69481.9|69461.9|69483.8|69463.8|69472.2|69452.2|432
1670239500000|2022-12-05 11:25:00|69481.6|69461.6|69491.7|69471.7|69498.7|69478.7|69479.7|69459.7|474
1670239800000|2022-12-05 11:30:00|69491.6|69471.6|69479.4|69459.4|69509.1|69489.1|69477|69457|596
1670240100000|2022-12-05 11:35:00|69479.3|69459.3|69483.8|69463.8|69490.4|69470.4|69472.7|69452.7|546
1670240400000|2022-12-05 11:40:00|69483.9|69463.9|69467.7|69447.7|69484.1|69464.1|69461.4|69441.4|486
1670240700000|2022-12-05 11:45:00|69467.6|69447.6|69428.1|69408.1|69470.1|69450.1|69427.9|69407.9|458
1670241000000|2022-12-05 11:50:00|69428.3|69408.3|69425.8|69405.8|69429.9|69409.9|69362.9|69342.9|689
1670241300000|2022-12-05 11:55:00|69424.9|69404.9|69418.2|69398.2|69431.8|69411.8|69411.2|69391.2|539
1670241600000|2022-12-05 12:00:00|69418.1|69398.1|69393.7|69373.7|69428.1|69408.1|69384.2|69364.2|560
1670241900000|2022-12-05 12:05:00|69393.4|69373.4|69389.9|69369.9|69406.4|69386.4|69383.7|69363.7|515
1670242200000|2022-12-05 12:10:00|69389.1|69369.1|69397.9|69377.9|69405.9|69385.9|69384.9|69364.9|460
1670242500000|2022-12-05 12:15:00|69398.7|69378.7|69420.3|69400.3|69421.9|69401.9|69395.1|69375.1|542
1670242800000|2022-12-05 12:20:00|69420.4|69400.4|69395.2|69375.2|69420.4|69400.4|69374.7|69354.7|491
1670243100000|2022-12-05 12:25:00|69394.6|69374.6|69420.9|69400.9|69421.3|69401.3|69385.4|69365.4|565
1670243400000|2022-12-05 12:30:00|69420|69400|69428.5|69418.5|69434.3|69419.1|69413.3|69393.3|562
1670243700000|2022-12-05 12:35:00|69428.4|69418.4|69431.5|69411.5|69433.9|69418.5|69420.5|69400.5|565
1670244000000|2022-12-05 12:40:00|69432.7|69412.7|69381.5|69361.5|69438.3|69418.3|69378.5|69358.5|516
1670244300000|2022-12-05 12:45:00|69381.2|69361.2|69354.6|69334.6|69382.6|69362.6|69343.6|69323.6|541
1670244600000|2022-12-05 12:50:00|69354.5|69334.5|69352.4|69332.4|69360.2|69340.2|69347.2|69327.2|552
1670244900000|2022-12-05 12:55:00|69353.4|69333.4|69326.9|69306.9|69354.3|69334.3|69310.1|69290.1|620
1670245200000|2022-12-05 13:00:00|69328.3|69308.3|69344.3|69324.3|69370|69350|69325.2|69305.2|762
1670245500000|2022-12-05 13:05:00|69344.9|69324.9|69331.7|69311.7|69346.9|69326.9|69316.7|69296.7|663
1670245800000|2022-12-05 13:10:00|69331.5|69311.5|69340.9|69320.9|69344.7|69324.7|69322.5|69302.5|605
1670246100000|2022-12-05 13:15:00|69340.6|69320.6|69360.7|69340.7|69369.1|69349.1|69339.3|69319.3|684
1670246400000|2022-12-05 13:20:00|69359.8|69339.8|69357|69337|69364.9|69344.9|69323.3|69303.3|677
1670246700000|2022-12-05 13:25:00|69357.3|69337.3|69368.5|69348.5|69369.1|69349.1|69347.3|69327.3|660
1670247000000|2022-12-05 13:30:00|69367.8|69347.8|69359.5|69339.5|69380.6|69360.6|69351.3|69331.3|678
1670247300000|2022-12-05 13:35:00|69358.8|69338.8|69374.3|69354.3|69381.7|69361.7|69353.6|69333.6|667
1670247600000|2022-12-05 13:40:00|69374.2|69354.2|69398.9|69378.9|69411.6|69391.6|69363.4|69343.4|634
1670247900000|2022-12-05 13:45:00|69395.7|69375.7|69446.2|69426.2|69449.7|69429.7|69387.4|69367.4|670
1670248200000|2022-12-05 13:50:00|69446.1|69426.1|69470.1|69450.1|69483.4|69463.4|69433.4|69413.4|754
1670248500000|2022-12-05 13:55:00|69469.4|69449.4|69463.1|69443.1|69476.5|69456.5|69459.8|69439.8|705
1670248800000|2022-12-05 14:00:00|69462.4|69442.4|69440|69420|69470.1|69450.1|69440|69420|689
1670249100000|2022-12-05 14:05:00|69440.4|69420.4|69441.3|69421.3|69446.7|69426.7|69433.6|69413.6|630
1670249400000|2022-12-05 14:10:00|69441.1|69421.1|69455.7|69435.7|69478.2|69458.2|69440.3|69420.3|615
1670249700000|2022-12-05 14:15:00|69456.1|69436.1|69463.6|69443.6|69472.7|69452.7|69449.4|69429.4|670
1670250000000|2022-12-05 14:20:00|69462.9|69442.9|69462.4|69442.4|69471.9|69451.9|69447.8|69427.8|688
1670250300000|2022-12-05 14:25:00|69462.1|69442.1|69465.5|69445.5|69474.2|69454.2|69459.1|69439.1|626
1670250600000|2022-12-05 14:30:00|69460.6|69450.6|69430.3|69410.3|69470|69450.6|69429.7|69409.7|711
1670250900000|2022-12-05 14:35:00|69432.4|69412.4|69456.8|69436.8|69467.6|69447.6|69400.7|69380.7|725
1670251200000|2022-12-05 14:40:00|69456.6|69436.6|69475.9|69455.9|69485.5|69465.5|69441.6|69421.6|707
1670251500000|2022-12-05 14:45:00|69475.8|69455.8|69524.4|69504.4|69530.4|69510.4|69467.6|69447.6|765
1670251800000|2022-12-05 14:50:00|69524.6|69504.6|69536.8|69516.8|69543.3|69523.3|69520.2|69500.2|695
1670252100000|2022-12-05 14:55:00|69538.7|69518.7|69550.6|69506.1|69551.7|69529.1|69534.9|69506.1|660
1670252400000|2022-12-05 15:00:00|69564.1|69512.2|69633.3|69613.3|69675.4|69655.4|69564.1|69509|800
1670252700000|2022-12-05 15:05:00|69635.6|69615.6|69644.5|69624.5|69653.4|69633.4|69603.9|69583.9|797
1670253000000|2022-12-05 15:10:00|69645.6|69625.6|69638|69618|69656.4|69636.4|69592.4|69561.1|792
1670253300000|2022-12-05 15:15:00|69637.1|69617.1|69652.6|69632.6|69667.4|69647.4|69616.8|69596.8|781
1670253600000|2022-12-05 15:20:00|69651.8|69631.8|69651|69631|69669.2|69649.2|69624.5|69604.5|759
1670253900000|2022-12-05 15:25:00|69650.5|69630.5|69656.5|69636.5|69661.5|69641.5|69631.6|69611.6|738
1670254200000|2022-12-05 15:30:00|69657|69637|69663.2|69643.2|69693.1|69673.1|69653.4|69633.4|729
1670254500000|2022-12-05 15:35:00|69662.9|69642.9|69670.9|69650.9|69685.6|69665.6|69653.3|69633.3|732
1670254800000|2022-12-05 15:40:00|69670.5|69650.5|69608.9|69588.9|69671.1|69651.1|69608.4|69588.4|732
1670255100000|2022-12-05 15:45:00|69608.1|69588.1|69566.3|69546.3|69626.5|69606.5|69561.7|69541.7|704
1670255400000|2022-12-05 15:50:00|69565.6|69545.6|69606.6|69586.6|69608.5|69588.5|69563.4|69543.4|690
1670255700000|2022-12-05 15:55:00|69606.4|69586.4|69568|69548|69606.4|69586.4|69549.7|69529.7|710
1670256000000|2022-12-05 16:00:00|69569|69549|69568|69548|69585.5|69565.5|69548.6|69528.6|730
1670256300000|2022-12-05 16:05:00|69568.6|69548.6|69565|69545|69602.8|69582.8|69562.3|69542.3|712
1670256600000|2022-12-05 16:10:00|69565.2|69545.2|69612.2|69592.2|69619.1|69599.1|69553.1|69533.1|688
1670256900000|2022-12-05 16:15:00|69611.7|69591.7|69672.8|69652.8|69677|69657|69608.1|69588.1|656
1670257200000|2022-12-05 16:20:00|69672.6|69652.6|69700.3|69680.3|69701.4|69681.4|69670.3|69650.3|649
1670257500000|2022-12-05 16:25:00|69700.4|69680.4|69682.9|69662.9|69701.4|69681.4|69679.8|69659.8|536
1670257800000|2022-12-05 16:30:00|69683|69663|69701.6|69681.6|69726.7|69706.7|69677|69657|657
1670258100000|2022-12-05 16:35:00|69702|69682|69714.6|69694.6|69726.9|69706.9|69701.9|69681.9|656
1670258400000|2022-12-05 16:40:00|69714.4|69694.4|69717.7|69697.7|69727|69707|69712.7|69692.7|629
1670258700000|2022-12-05 16:45:00|69718.2|69698.2|69728|69708|69728|69708|69714.6|69694.6|642
1670259000000|2022-12-05 16:50:00|69727.5|69707.5|69724.7|69704.7|69728.5|69708.5|69715.8|69695.8|644
1670259300000|2022-12-05 16:55:00|69723.7|69703.7|69717.8|69697.8|69730.1|69710.1|69711.7|69691.7|620
1670259600000|2022-12-05 17:00:00|69718|69698|69736.2|69716.2|69738.5|69718.5|69716.3|69696.3|603
1670259900000|2022-12-05 17:05:00|69735.9|69715.9|69717.7|69697.7|69736.5|69716.5|69714.2|69694.2|623
1670260200000|2022-12-05 17:10:00|69717.3|69697.3|69732.8|69722.8|69739.8|69724.5|69715.1|69695.1|615
1670260500000|2022-12-05 17:15:00|69733|69723|69710.5|69700.5|69739|69724.1|69708.2|69688.5|585
1670260800000|2022-12-05 17:20:00|69710.3|69700.3|69726.5|69706.5|69728|69708|69707.7|69688.1|514
1670261100000|2022-12-05 17:25:00|69727.2|69707.2|69730|69710|69735|69717.8|69722.1|69702.1|497
1670261400000|2022-12-05 17:30:00|69729.9|69709.9|69740.2|69730.2|69743.4|69730.3|69727.1|69709.9|429
1670261700000|2022-12-05 17:35:00|69743.1|69733.1|69749.2|69729.2|69750.5|69735.8|69732.8|69718.1|452
1670262000000|2022-12-05 17:40:00|69749.4|69729.4|69747|69737|69752.7|69738.1|69740.3|69725.8|410
1670262300000|2022-12-05 17:45:00|69746.9|69736.9|69744.5|69734.5|69753.2|69739.5|69736.9|69721.4|447
1670262600000|2022-12-05 17:50:00|69744.7|69734.7|69752.4|69742.4|69757.5|69743.7|69744.2|69727.4|377
1670262900000|2022-12-05 17:55:00|69752.5|69742.5|69753.7|69743.7|69758.2|69746.4|69749.4|69733.7|390
1670263200000|2022-12-05 18:00:00|69753.5|69743.5|69770.7|69750.7|69775.3|69759.8|69750.3|69735.2|440
1670263500000|2022-12-05 18:05:00|69770.6|69750.6|69776.6|69756.6|69787.8|69767.8|69770.5|69750.5|459
1670263800000|2022-12-05 18:10:00|69776.4|69756.4|69757.5|69737.5|69776.8|69756.8|69753.1|69737.4|430
1670264100000|2022-12-05 18:15:00|69757.6|69737.6|69754.6|69734.6|69760.5|69740.5|69746.6|69731.4|536
1670264400000|2022-12-05 18:20:00|69754.5|69734.5|69762.4|69742.4|69766.9|69751.4|69750.4|69734.5|529
1670264700000|2022-12-05 18:25:00|69762.3|69742.3|69762.7|69752.7|69768.8|69754|69761.6|69742.3|379
1670265000000|2022-12-05 18:30:00|69762.2|69752.2|69765.7|69745.7|69767.9|69752.8|69760.2|69744.2|400
1670265300000|2022-12-05 18:35:00|69765.6|69745.6|69776.7|69756.7|69789.4|69769.4|69763|69744.8|359
1670265600000|2022-12-05 18:40:00|69776.8|69756.8|69780.2|69760.2|69784.3|69769|69773.6|69753.6|458
1670265900000|2022-12-05 18:45:00|69780.3|69760.3|69779|69759|69785.5|69767.7|69775.9|69757.8|376
1670266200000|2022-12-05 18:50:00|69778|69758|69780.9|69760.9|69786.7|69766.7|69777.6|69757.6|421
1670266500000|2022-12-05 18:55:00|69781.1|69761.1|69783.6|69763.6|69792.1|69776.8|69765.3|69745.8|498
1670266800000|2022-12-05 19:00:00|69781.3|69761.3|69777.6|69757.6|69784|69764|69770.3|69750.3|453
1670267100000|2022-12-05 19:05:00|69777.8|69757.8|69785.5|69765.5|69790.9|69770.9|69772.4|69752.4|430
1670267400000|2022-12-05 19:10:00|69786.4|69766.4|69781.8|69761.8|69787.8|69767.8|69777.7|69757.7|488
1670267700000|2022-12-05 19:15:00|69781.7|69761.7|69779.8|69759.8|69786.5|69766.5|69779.2|69759.2|460
1670268000000|2022-12-05 19:20:00|69779.7|69759.7|69785|69765|69789.6|69769.6|69778.2|69758.2|444
1670268300000|2022-12-05 19:25:00|69784.9|69764.9|69789.3|69769.3|69790.1|69770.1|69780.6|69760.6|464
1670268600000|2022-12-05 19:30:00|69789.6|69769.6|69788.1|69768.1|69790|69770|69786.9|69766.9|382
1670268900000|2022-12-05 19:35:00|69788.3|69768.3|69784|69764|69791.5|69776.3|69778.3|69758.3|466
1670269200000|2022-12-05 19:40:00|69783.9|69763.9|69775.5|69755.5|69785.6|69765.6|69773|69753|538
1670269500000|2022-12-05 19:45:00|69775.4|69755.4|69763.1|69743.1|69777|69757.4|69761.9|69741.9|555
1670269800000|2022-12-05 19:50:00|69763.5|69743.5|69742.7|69722.7|69763.6|69743.6|69740.1|69720.1|476
1670270100000|2022-12-05 19:55:00|69742.6|69722.6|69742.5|69722.5|69745.9|69725.9|69741|69721|533
1670270400000|2022-12-05 20:00:00|69742.9|69722.9|69740.5|69720.5|69744.2|69724.2|69739.8|69719.8|488
1670270700000|2022-12-05 20:05:00|69740.7|69720.7|69741.6|69721.6|69743.4|69723.4|69739.4|69719.4|390
1670271000000|2022-12-05 20:10:00|69741.8|69721.8|69749.8|69729.8|69752.1|69733.1|69741.8|69721.8|383
1670271300000|2022-12-05 20:15:00|69749.9|69729.9|69764.5|69744.5|69766.3|69746.3|69749.4|69729.4|321
1670271600000|2022-12-05 20:20:00|69764.6|69744.6|69766|69746|69770|69750|69764.2|69744.2|525
1670271900000|2022-12-05 20:25:00|69767|69747|69766.4|69746.4|69768.4|69748.4|69764.2|69744.2|384
1670272200000|2022-12-05 20:30:00|69766.3|69746.3|69777.2|69757.2|69781|69761|69766|69746|480
1670272500000|2022-12-05 20:35:00|69777.1|69757.1|69774.8|69754.8|69777.7|69757.7|69772.7|69752.7|490
1670272800000|2022-12-05 20:40:00|69775|69755|69772.8|69752.8|69777.2|69760.3|69767.7|69747.7|423
1670273100000|2022-12-05 20:45:00|69772.7|69752.7|69758.1|69738.1|69774.8|69754.8|69754.6|69734.6|406
1670273400000|2022-12-05 20:50:00|69758|69738|69756.5|69736.5|69761.2|69741.2|69753.1|69733.1|419
1670273700000|2022-12-05 20:55:00|69756.9|69736.9|69754.8|69734.8|69757.2|69737.2|69749.8|69729.8|507
1670274000000|2022-12-05 21:00:00|69754.7|69734.7|69751.6|69731.6|69756.7|69736.7|69749.9|69729.9|418
1670274300000|2022-12-05 21:05:00|69752|69732|69746.7|69726.7|69752.1|69732.1|69744.9|69724.9|300
1670274600000|2022-12-05 21:10:00|69747.1|69727.1|69741.9|69721.9|69748.1|69728.1|69738.7|69718.7|313
1670274900000|2022-12-05 21:15:00|69742|69722|69743.1|69723.1|69745.4|69725.4|69738.3|69718.3|188
1670275200000|2022-12-05 21:20:00|69743.2|69723.2|69745.8|69725.8|69746.8|69726.8|69741.5|69721.5|148
1670275500000|2022-12-05 21:25:00|69744.6|69724.6|69742.2|69722.2|69745.5|69725.5|69740.9|69720.9|115
1670275800000|2022-12-05 21:30:00|69743.9|69723.9|69743.5|69723.5|69745.7|69725.7|69741.1|69721.1|195
1670276100000|2022-12-05 21:35:00|69743.6|69723.6|69742.9|69722.9|69745.5|69725.5|69739.7|69719.7|118
1670276400000|2022-12-05 21:40:00|69743.1|69723.1|69756.7|69736.7|69765.1|69742.6|69738.9|69718.9|214
1670276700000|2022-12-05 21:45:00|69755.6|69735.6|69737.1|69703.7|69766.9|69740.1|69726.6|69692.7|454
1670277000000|2022-12-05 21:50:00|69750.4|69703.4|69757.5|69712.5|69782.2|69717.3|69729.3|69664.6|428
1670277300000|2022-12-05 21:55:00|69766.3|69709.2|69782.7|69716.7|69785|69728.4|69736.3|69690.2|404
1670277600000|2022-12-05 22:00:00|69783|69718.6|69782.7|69718.8|69801.5|69730.5|69769.8|69688.9|61
1670277900000|2022-12-05 22:05:00|69783.2|69718.7|69709|69590|69792.8|69720.2|69705.8|69586.8|56
1670278200000|2022-12-05 22:10:00|69709.2|69590.2|69761.5|69642.5|69763.4|69644.4|69685.9|69566.9|287
1670278500000|2022-12-05 22:15:00|69761.4|69642.4|69764|69645|69769.5|69650.5|69759.1|69640.1|56
1670278800000|2022-12-05 22:20:00|69765.1|69646.1|69768.2|69649.2|69768.9|69649.9|69763.7|69644.7|42
1670279100000|2022-12-05 22:25:00|69769.6|69650.6|69767.9|69648.9|69772.7|69653.7|69765.9|69646.9|56
1670279400000|2022-12-05 22:30:00|69768.2|69649.2|69768.8|69649.8|69772.3|69653.3|69763.9|69644.9|99
1670279700000|2022-12-05 22:35:00|69769.6|69650.6|69767.8|69648.8|69770.3|69651.3|69767.4|69648.4|48
1670280000000|2022-12-05 22:40:00|69767.6|69648.6|69767.6|69648.6|69772.3|69653.3|69765.8|69646.8|67
1670280300000|2022-12-05 22:45:00|69768.4|69649.4|69769.6|69650.6|69772.9|69653.9|69765.5|69646.5|76
1670280600000|2022-12-05 22:50:00|69770.2|69651.2|69770|69651|69772.6|69653.6|69768.1|69649.1|65
1670280900000|2022-12-05 22:55:00|69769.2|69650.2|69763.8|69644.8|69774.3|69655.3|69755.1|69636.1|114
1670281200000|2022-12-05 23:00:00|69759.9|69640.9|69781.2|69662.2|69788.7|69670|69749.2|69630.2|137
1670281500000|2022-12-05 23:05:00|69782.4|69663.7|69801.6|69706.8|69802.1|69716.1|69766.1|69653.4|127
1670281800000|2022-12-05 23:10:00|69801.1|69707.2|69788|69711.1|69801.4|69738.3|69773.8|69696.9|160
1670282100000|2022-12-05 23:15:00|69792.9|69706.6|69778.7|69659.9|69793.4|69721.6|69766.6|69647.6|146
1670282400000|2022-12-05 23:20:00|69779|69665|69706.6|69587.6|69782.8|69678.9|69673.9|69554.9|90
1670282700000|2022-12-05 23:25:00|69699.6|69580.6|69762.9|69671.9|69780.2|69691.4|69699.4|69580.4|260
1670283000000|2022-12-05 23:30:00|69762.8|69672.1|69738.5|69685.2|69781.4|69690.6|69738.5|69661.3|192
1670283300000|2022-12-05 23:35:00|69738.4|69685.5|69701.3|69640.4|69745.1|69688.6|69700.8|69594.6|226
1670283600000|2022-12-05 23:40:00|69702|69640.3|69714.4|69595.4|69733.2|69661.9|69700.2|69595.4|110
1670283900000|2022-12-05 23:45:00|69698.2|69645.4|69674.2|69640.5|69715.4|69656.2|69672.4|69591.2|691
1670284200000|2022-12-05 23:50:00|69674.5|69640.4|69679.1|69636.1|69728.7|69669.8|69667.1|69584|440
1670284500000|2022-12-05 23:55:00|69667.9|69647.9|69689.6|69669.6|69708.5|69674.8|69667.7|69629.7|427
1670284800000|2022-12-06 00:00:00|69693.3|69662.3|69676.4|69656.4|69693.7|69668.4|69673.7|69624.1|353
1670285100000|2022-12-06 00:05:00|69676|69656|69670.9|69650.9|69684.3|69664.3|69670.9|69650.9|358
1670285400000|2022-12-06 00:10:00|69671.2|69651.2|69676.8|69656.8|69678.7|69658.7|69667|69647|306
1670285700000|2022-12-06 00:15:00|69676.9|69656.9|69671.6|69651.6|69699.3|69679.3|69670.5|69650.5|267
1670286000000|2022-12-06 00:20:00|69669.1|69649.1|69644.8|69624.8|69684.8|69664.8|69642.1|69622.1|403
1670286300000|2022-12-06 00:25:00|69645.1|69625.1|69643.3|69623.3|69653.7|69633.7|69642.7|69622.7|236
1670286600000|2022-12-06 00:30:00|69643.2|69623.2|69649.2|69629.2|69654|69634|69643.2|69623.2|442
1670286900000|2022-12-06 00:35:00|69648.8|69628.8|69654.6|69634.6|69656.9|69636.9|69636.5|69616.5|339
1670287200000|2022-12-06 00:40:00|69654.7|69634.7|69636.1|69616.1|69655.7|69635.7|69626|69606|443
1670287500000|2022-12-06 00:45:00|69635.9|69615.9|69630|69610|69651|69631|69622.6|69602.6|510
1670287800000|2022-12-06 00:50:00|69629.3|69609.3|69651.5|69631.5|69652.2|69632.2|69621.5|69601.5|476
1670288100000|2022-12-06 00:55:00|69660.6|69640.6|69646.5|69626.5|69660.6|69640.6|69638.3|69618.3|530
1670288400000|2022-12-06 01:00:00|69646.9|69626.9|69682|69662|69698.2|69678.2|69646.3|69626.3|633
1670288700000|2022-12-06 01:05:00|69682.1|69662.1|69628.9|69608.9|69684.7|69664.7|69624.8|69604.8|617
1670289000000|2022-12-06 01:10:00|69629.3|69609.3|69576.4|69556.4|69639.3|69619.3|69562.1|69542.1|612
1670289300000|2022-12-06 01:15:00|69586.9|69550.9|69556.3|69536.3|69588.3|69562.8|69554.4|69534.4|594
1670289600000|2022-12-06 01:20:00|69556.4|69536.4|69540.2|69520.2|69567.9|69547.9|69513.1|69493.1|673
1670289900000|2022-12-06 01:25:00|69542.9|69522.9|69609.6|69589.6|69617.4|69597.4|69538.4|69518.4|625
1670290200000|2022-12-06 01:30:00|69609.5|69589.5|69625.4|69605.4|69629.1|69609.1|69567.9|69547.9|675
1670290500000|2022-12-06 01:35:00|69626|69606|69601.2|69581.2|69643.5|69623.5|69596.2|69576.2|660
1670290800000|2022-12-06 01:40:00|69601.4|69581.4|69568.2|69548.2|69610.5|69590.5|69538.1|69518.1|694
1670291100000|2022-12-06 01:45:00|69570.2|69550.2|69587.2|69567.2|69606.2|69586.2|69553.4|69533.4|667
1670291400000|2022-12-06 01:50:00|69586.9|69566.9|69555.8|69535.8|69598.7|69578.7|69554.4|69534.4|704
1670291700000|2022-12-06 01:55:00|69557|69537|69637.4|69617.4|69638|69618|69557|69537|629
1670292000000|2022-12-06 02:00:00|69637.6|69617.6|69651.5|69631.5|69674|69654|69623.6|69603.6|642
1670292300000|2022-12-06 02:05:00|69651.4|69631.4|69630.2|69610.2|69652.5|69633.5|69622.5|69605.9|686
1670292600000|2022-12-06 02:10:00|69631.3|69611.3|69558.5|69538.5|69641.6|69621.6|69549.5|69529.5|658
1670292900000|2022-12-06 02:15:00|69558.6|69538.6|69557.1|69537.1|69569.8|69549.8|69533.6|69513.6|673
1670293200000|2022-12-06 02:20:00|69557.3|69537.3|69617.1|69597.1|69619.9|69599.9|69555.5|69535.5|702
1670293500000|2022-12-06 02:25:00|69616.9|69596.9|69697.4|69677.4|69710.1|69690.1|69616.7|69596.7|740
1670293800000|2022-12-06 02:30:00|69697.7|69677.7|69734.8|69714.8|69735.3|69715.6|69688.2|69668.2|700
1670294100000|2022-12-06 02:35:00|69733.8|69713.8|69749.7|69739.7|69771.4|69756.2|69733.7|69713.7|679
1670294400000|2022-12-06 02:40:00|69749.4|69739.4|69739.3|69719.3|69756.8|69739.4|69708.3|69688.3|681
1670294700000|2022-12-06 02:45:00|69739.8|69719.8|69704.8|69684.8|69757|69742.8|69691.8|69671.8|665
1670295000000|2022-12-06 02:50:00|69704.5|69684.5|69720.1|69700.1|69749.5|69729.5|69676.9|69656.9|676
1670295300000|2022-12-06 02:55:00|69720.2|69700.2|69732.8|69712.8|69734.4|69714.4|69696.5|69676.5|658
1670295600000|2022-12-06 03:00:00|69732.7|69712.7|69706.7|69686.7|69732.9|69712.9|69697.9|69678|637
1670295900000|2022-12-06 03:05:00|69707.4|69687.4|69687.2|69667.2|69707.5|69687.5|69677.2|69661.5|649
1670296200000|2022-12-06 03:10:00|69687.5|69667.5|69683.6|69663.6|69705.7|69690.8|69669.6|69651|660
1670296500000|2022-12-06 03:15:00|69683.5|69663.5|69696.3|69676.3|69715.2|69695.2|69670.7|69657.4|625
1670296800000|2022-12-06 03:20:00|69695.3|69675.3|69662.2|69652.2|69702|69682|69662.2|69652.2|574
1670297100000|2022-12-06 03:25:00|69668|69648|69671.2|69651.2|69682.8|69667.3|69665.5|69646.4|642
1670297400000|2022-12-06 03:30:00|69671.3|69651.3|69692.8|69672.8|69694.6|69674.6|69644.8|69624.8|658
1670297700000|2022-12-06 03:35:00|69693.1|69673.1|69747.6|69727.6|69757.7|69737.7|69679.5|69661.7|672
1670298000000|2022-12-06 03:40:00|69746.6|69726.6|69774.5|69754.5|69782.5|69762.5|69743.6|69723.6|597
1670298300000|2022-12-06 03:45:00|69773.9|69753.9|69755.9|69745.9|69785.3|69772.6|69754.3|69734.3|597
1670298600000|2022-12-06 03:50:00|69755.8|69745.8|69793|69773|69795.6|69780.1|69744.9|69730.4|613
1670298900000|2022-12-06 03:55:00|69795.4|69775.4|69765.3|69745.3|69800.9|69783.5|69751.1|69733.7|593
1670299200000|2022-12-06 04:00:00|69764.5|69744.5|69766.5|69746.5|69768.6|69751.6|69743.4|69728.5|517
1670299500000|2022-12-06 04:05:00|69769.2|69749.2|69738.1|69718.1|69772.9|69754.7|69725.6|69710.7|518
1670299800000|2022-12-06 04:10:00|69739.8|69719.8|69738.6|69718.6|69753.9|69739|69730.4|69713.9|522
1670300100000|2022-12-06 04:15:00|69738.2|69718.2|69727.6|69707.6|69747.4|69730.8|69712.9|69698|559
1670300400000|2022-12-06 04:20:00|69727.5|69707.5|69702.5|69682.5|69733.9|69719.2|69691.5|69671.5|504
1670300700000|2022-12-06 04:25:00|69701.7|69681.7|69701.2|69681.2|69720.7|69700.7|69692.3|69674.5|514
1670301000000|2022-12-06 04:30:00|69701.3|69681.3|69692.7|69672.7|69715.2|69695.2|69690.1|69670.1|577
1670301300000|2022-12-06 04:35:00|69693|69673|69710.6|69690.6|69711.5|69691.5|69692.1|69672.1|446
1670301600000|2022-12-06 04:40:00|69710.5|69690.5|69687.6|69667.6|69729.2|69714.4|69683.1|69666.3|545
1670301900000|2022-12-06 04:45:00|69687.5|69667.5|69700.8|69680.8|69705.3|69685.3|69665.6|69650.4|496
1670302200000|2022-12-06 04:50:00|69701.5|69681.5|69719.7|69699.7|69721.2|69706.4|69689.8|69669.8|549
1670302500000|2022-12-06 04:55:00|69719.8|69699.8|69734|69714|69738.5|69719.7|69713.1|69693.1|474
1670302800000|2022-12-06 05:00:00|69734.1|69714.1|69759.5|69739.5|69765.2|69749.1|69733.5|69713.5|630
1670303100000|2022-12-06 05:05:00|69759.8|69739.8|69726.7|69706.7|69760|69740|69726.3|69706.3|603
1670303400000|2022-12-06 05:10:00|69728.1|69708.1|69751.9|69731.9|69752.5|69732.5|69720|69704.7|532
1670303700000|2022-12-06 05:15:00|69751.3|69731.3|69714.6|69694.6|69751.8|69732.5|69709.8|69689.8|555
1670304000000|2022-12-06 05:20:00|69714.7|69694.7|69723.3|69703.3|69728.4|69713.5|69697.5|69677.5|620
1670304300000|2022-12-06 05:25:00|69726.4|69706.4|69749.7|69729.7|69760.1|69745.9|69721.7|69701.7|573
1670304600000|2022-12-06 05:30:00|69749.6|69729.6|69781.7|69761.7|69789.3|69770.2|69748.1|69728.1|717
1670304900000|2022-12-06 05:35:00|69782.3|69762.3|69805.2|69785.2|69805.7|69785.7|69780.5|69760.5|652
1670305200000|2022-12-06 05:40:00|69805.4|69785.4|69829.7|69809.7|69835.3|69820.2|69780.6|69765.5|653
1670305500000|2022-12-06 05:45:00|69829.9|69809.9|69810.8|69790.8|69839.7|69825.6|69799.9|69783.7|643
1670305800000|2022-12-06 05:50:00|69810.9|69790.9|69813|69793|69816.5|69797.4|69788.8|69768.8|593
1670306100000|2022-12-06 05:55:00|69813.1|69793.1|69818.4|69798.4|69825.1|69805.6|69792.2|69773.6|632
1670306400000|2022-12-06 06:00:00|69819|69799|69766.6|69746.6|69819.6|69799.6|69761.6|69746|646
1670306700000|2022-12-06 06:05:00|69766.2|69746.2|69780.7|69760.7|69785.5|69765.5|69753.9|69733.9|644
1670307000000|2022-12-06 06:10:00|69781.8|69761.8|69814.3|69794.3|69830.4|69810.4|69776|69756|738
1670307300000|2022-12-06 06:15:00|69814.5|69794.5|69799.3|69779.3|69822.1|69802.1|69783.7|69763.7|638
1670307600000|2022-12-06 06:20:00|69801.9|69781.9|69839|69819|69852.4|69832.4|69801.9|69781.9|674
1670307900000|2022-12-06 06:25:00|69838.8|69818.8|69824|69804|69841.5|69821.5|69802.8|69782.8|639
1670308200000|2022-12-06 06:30:00|69823.9|69803.9|69819|69799|69826.5|69806.5|69791.7|69771.7|655
1670308500000|2022-12-06 06:35:00|69819.4|69799.4|69808.9|69788.9|69837.7|69817.7|69796.6|69776.6|610
1670308800000|2022-12-06 06:40:00|69809|69789|69812.7|69792.7|69822.2|69802.2|69805.9|69789|559
1670309100000|2022-12-06 06:45:00|69810.7|69800.7|69869.9|69849.9|69873.7|69856.3|69810.7|69798.9|612
1670309400000|2022-12-06 06:50:00|69869.8|69849.8|69930|69910|69933.5|69916.2|69869.7|69849.7|667
1670309700000|2022-12-06 06:55:00|69929.9|69909.9|69858.2|69838.2|69948.9|69928.9|69851.4|69835.9|791
1670310000000|2022-12-06 07:00:00|69858.8|69838.8|69844.7|69824.7|69895.5|69875.5|69822.4|69802.4|727
1670310300000|2022-12-06 07:05:00|69844.6|69824.6|69884.3|69864.3|69916.8|69896.8|69841.4|69821.4|628
1670310600000|2022-12-06 07:10:00|69884.4|69864.4|69881.4|69861.4|69911.7|69891.7|69869|69849|666
1670310900000|2022-12-06 07:15:00|69881.2|69861.2|69895.8|69875.8|69911.6|69891.6|69880.9|69860.9|716
1670311200000|2022-12-06 07:20:00|69895.6|69875.6|69871.5|69851.5|69910.9|69890.9|69870.2|69850.2|618
1670311500000|2022-12-06 07:25:00|69871.4|69851.4|69934.7|69914.7|69966.3|69946.3|69861|69841|673
1670311800000|2022-12-06 07:30:00|69935.8|69915.8|69943.5|69923.5|69958.1|69938.1|69913.2|69893.2|662
1670312100000|2022-12-06 07:35:00|69943.7|69923.7|69930.9|69910.9|69949.4|69929.4|69911.7|69891.7|687
1670312400000|2022-12-06 07:40:00|69931.8|69911.8|69936.7|69916.7|69959.7|69939.7|69916.3|69896.3|574
1670312700000|2022-12-06 07:45:00|69936.5|69916.5|69980|69960|69988.3|69968.3|69933.2|69913.5|580
1670313000000|2022-12-06 07:50:00|69980.1|69960.1|69943.5|69923.5|69988.4|69968.4|69942.7|69922.7|642
1670313300000|2022-12-06 07:55:00|69944.2|69924.2|69937.3|69917.3|69952|69932|69913.7|69893.7|657
1670313600000|2022-12-06 08:00:00|69937.2|69917.2|69893.8|69873.8|69949.8|69929.8|69881.5|69861.5|701
1670313900000|2022-12-06 08:05:00|69893.3|69873.3|69909.4|69889.4|69918.4|69898.4|69884.7|69864.7|715
1670314200000|2022-12-06 08:10:00|69909.6|69889.6|69890.4|69870.4|69922.6|69902.6|69888.1|69868.1|659
1670314500000|2022-12-06 08:15:00|69890|69870|69930.3|69910.3|69930.6|69910.6|69876.9|69856.9|618
1670314800000|2022-12-06 08:20:00|69930.5|69910.5|69972.6|69952.6|69987.9|69967.9|69929|69909|690
1670315100000|2022-12-06 08:25:00|69973|69953|69991.6|69971.6|70004.9|69984.9|69965.8|69945.8|685
1670315400000|2022-12-06 08:30:00|69992.5|69972.5|69949.8|69929.8|69994.9|69980.9|69934.1|69916.6|727
1670315700000|2022-12-06 08:35:00|69950.8|69930.8|69941.3|69921.3|69952.4|69932.4|69930.5|69910.5|672
1670316000000|2022-12-06 08:40:00|69941.4|69921.4|69897.5|69877.5|69945.4|69925.7|69896.8|69876.8|710
1670316300000|2022-12-06 08:45:00|69897.6|69877.6|69883.1|69863.1|69904|69884|69879.5|69859.5|637
1670316600000|2022-12-06 08:50:00|69883|69863|69884.4|69864.4|69908.9|69893.8|69879.2|69860.3|601
1670316900000|2022-12-06 08:55:00|69883.6|69863.6|69893.3|69873.3|69909.9|69889.9|69877|69857|598
1670317200000|2022-12-06 09:00:00|69892.8|69872.8|69856.1|69836.1|69902|69885.5|69846.4|69826.4|676
1670317500000|2022-12-06 09:05:00|69856.2|69836.2|69874.7|69854.7|69874.9|69855.2|69845.4|69825.4|660
1670317800000|2022-12-06 09:10:00|69874.8|69854.8|69917.3|69897.3|69942.3|69922.3|69874.7|69854.7|658
1670318100000|2022-12-06 09:15:00|69918.8|69898.8|69868.2|69848.2|69926.4|69906.4|69862.6|69842.6|631
1670318400000|2022-12-06 09:20:00|69868|69848|69862.4|69842.4|69871|69858.1|69837.8|69820.6|613
1670318700000|2022-12-06 09:25:00|69862.1|69842.1|69888.7|69868.7|69889.9|69878.3|69861.2|69841.2|599
1670319000000|2022-12-06 09:30:00|69888.8|69868.8|69893.1|69873.1|69900.8|69882.4|69886.7|69866.7|499
1670319300000|2022-12-06 09:35:00|69893.2|69873.2|69886.3|69866.3|69895.1|69875.1|69872.6|69852.6|538
1670319600000|2022-12-06 09:40:00|69880.6|69870.6|69898.9|69878.9|69901.7|69884.5|69879.1|69864.1|506
1670319900000|2022-12-06 09:45:00|69899|69879|69910.5|69890.5|69936.7|69921.4|69896.1|69879|505
1670320200000|2022-12-06 09:50:00|69910.2|69890.2|69882.1|69862.1|69911.1|69891.1|69873.7|69853.7|579
1670320500000|2022-12-06 09:55:00|69881.9|69861.9|69934.9|69914.9|69956.4|69930.2|69881.9|69861.9|549
1670320800000|2022-12-06 10:00:00|69934.3|69914.3|69922.5|69902.5|69962.3|69942.3|69919.6|69899.6|546
1670321100000|2022-12-06 10:05:00|69922.6|69902.6|69954.1|69934.1|69965.3|69945.3|69917.4|69897.4|466
1670321400000|2022-12-06 10:10:00|69954|69934|69955.9|69935.9|69959.7|69940.6|69940.2|69920.2|389
1670321700000|2022-12-06 10:15:00|69949.9|69929.9|69955.9|69935.9|69961.4|69941.4|69945|69925|514
1670322000000|2022-12-06 10:20:00|69956|69936|69990.1|69970.1|69990.2|69970.2|69953.8|69935.9|583
1670322300000|2022-12-06 10:25:00|69990.7|69970.7|69959.8|69939.8|70001.3|69981.3|69959.7|69939.7|615
1670322600000|2022-12-06 10:30:00|69959.7|69939.7|69951.5|69931.5|69970.3|69950.3|69943.1|69923.1|579
1670322900000|2022-12-06 10:35:00|69951.3|69931.3|69946.6|69926.6|69955.1|69935.1|69945.4|69925.4|522
1670323200000|2022-12-06 10:40:00|69946.5|69926.5|70000.2|69980.2|70002.2|69982.2|69946.3|69926.3|566
1670323500000|2022-12-06 10:45:00|69998.1|69978.1|70002.7|69982.7|70012.3|69997.1|69997.7|69977.7|518
1670323800000|2022-12-06 10:50:00|70002.6|69982.6|69947.9|69927.9|70003.3|69983.3|69937.1|69917.1|518
1670324100000|2022-12-06 10:55:00|69946.9|69926.9|69928.7|69908.7|69947.1|69927.1|69920.9|69900.9|604
1670324400000|2022-12-06 11:00:00|69929.1|69909.1|69936.2|69916.2|69937.2|69917.2|69897.8|69874.8|602
1670324700000|2022-12-06 11:05:00|69936.6|69916.6|69905.2|69885.2|69937|69917|69901.4|69881.4|606
1670325000000|2022-12-06 11:10:00|69904.9|69884.9|69884.7|69864.7|69908.8|69888.8|69879.3|69859.3|525
1670325300000|2022-12-06 11:15:00|69884.4|69864.4|69883.7|69863.7|69893.3|69877.9|69873.1|69853.1|517
1670325600000|2022-12-06 11:20:00|69883.8|69863.8|69870.8|69850.8|69889.4|69874.5|69860.9|69843.9|601
1670325900000|2022-12-06 11:25:00|69871|69851|69869|69849|69878.4|69858.4|69860.2|69844.5|591
1670326200000|2022-12-06 11:30:00|69868.8|69848.8|69857.7|69837.7|69870.4|69850.4|69851.8|69831.8|584
1670326500000|2022-12-06 11:35:00|69857.9|69837.9|69880.8|69860.8|69885.1|69865.1|69844.1|69824.1|615
1670326800000|2022-12-06 11:40:00|69882.5|69862.5|69881.8|69861.8|69895|69875|69874.4|69854.4|554
1670327100000|2022-12-06 11:45:00|69882.3|69862.3|69863.9|69843.9|69884.4|69864.4|69855.9|69840.3|501
1670327400000|2022-12-06 11:50:00|69863.8|69843.8|69875.6|69855.6|69877.3|69860.7|69856.9|69841.7|506
1670327700000|2022-12-06 11:55:00|69876.4|69856.4|69865.5|69845.5|69891.4|69871.4|69861.4|69841.4|446
1670328000000|2022-12-06 12:00:00|69865.2|69845.2|69872.4|69852.4|69898.4|69878.4|69865.2|69845.2|598
1670328300000|2022-12-06 12:05:00|69872.1|69852.1|69857.5|69837.5|69874.2|69855.8|69855.2|69835.2|511
1670328600000|2022-12-06 12:10:00|69857.8|69837.8|69804.3|69794.3|69866|69846|69804|69788.8|518
1670328900000|2022-12-06 12:15:00|69804.4|69794.4|69869.1|69849.1|69871.5|69851.5|69801.8|69788.4|524
1670329200000|2022-12-06 12:20:00|69868.9|69848.9|69832.2|69812.2|69876.6|69856.6|69829.3|69809.3|575
1670329500000|2022-12-06 12:25:00|69832.3|69812.3|69818.8|69798.8|69845.9|69825.9|69809.9|69789.9|656
1670329800000|2022-12-06 12:30:00|69817.6|69797.6|69819.6|69799.6|69826.6|69806.6|69800.3|69784.1|607
1670330100000|2022-12-06 12:35:00|69819.4|69799.4|69795.1|69775.1|69822.7|69802.7|69793.3|69773.3|574
1670330400000|2022-12-06 12:40:00|69795.8|69775.8|69797.3|69777.3|69813.8|69793.8|69787.7|69772.3|611
1670330700000|2022-12-06 12:45:00|69797.4|69777.4|69782.8|69772.8|69802.8|69782.8|69782.8|69770.9|489
1670331000000|2022-12-06 12:50:00|69782|69772|69785.5|69775.5|69797.4|69784.1|69781.1|69766.3|479
1670331300000|2022-12-06 12:55:00|69785.2|69775.2|69792.7|69772.7|69798.8|69782.7|69780.9|69765.5|522
1670331600000|2022-12-06 13:00:00|69791.9|69771.9|69803|69783|69812.8|69792.8|69788.4|69768.4|680
1670331900000|2022-12-06 13:05:00|69802.7|69782.7|69839.9|69819.9|69844.8|69824.8|69794.5|69774.5|626
1670332200000|2022-12-06 13:10:00|69844.8|69824.8|69828.2|69808.2|69857.9|69837.9|69822.1|69802.1|677
1670332500000|2022-12-06 13:15:00|69828.4|69808.4|69809.5|69789.5|69828.4|69809.8|69797.2|69781.1|620
1670332800000|2022-12-06 13:20:00|69809.1|69789.1|69755.3|69735.3|69809.9|69789.9|69750.8|69730.8|702
1670333100000|2022-12-06 13:25:00|69755.2|69735.2|69788.5|69768.5|69809.1|69789.1|69750.1|69730.1|629
1670333400000|2022-12-06 13:30:00|69793.6|69773.6|69812.8|69792.8|69814.7|69794.7|69790.7|69770.7|676
1670333700000|2022-12-06 13:35:00|69812.3|69792.3|69821.6|69801.6|69840|69820|69810.8|69790.8|691
1670334000000|2022-12-06 13:40:00|69821.5|69801.5|69821.9|69801.9|69830.7|69810.7|69802.3|69788.1|657
1670334300000|2022-12-06 13:45:00|69822.2|69802.2|69849.8|69829.8|69850.6|69830.6|69812.6|69792.6|686
1670334600000|2022-12-06 13:50:00|69850.2|69830.2|69851.9|69831.9|69869.7|69849.7|69841.5|69821.5|711
1670334900000|2022-12-06 13:55:00|69852.4|69832.4|69807.9|69787.9|69852.8|69832.8|69797.9|69777.9|683
1670335200000|2022-12-06 14:00:00|69805.2|69785.2|69807.2|69787.2|69825.5|69805.5|69793.4|69773.4|669
1670335500000|2022-12-06 14:05:00|69808.9|69788.9|69801.5|69781.5|69813.3|69793.3|69792.5|69772.5|674
1670335800000|2022-12-06 14:10:00|69801.4|69781.4|69778|69758|69815.5|69795.5|69777.3|69757.3|663
1670336100000|2022-12-06 14:15:00|69779.4|69759.4|69815.8|69795.8|69822.7|69807.1|69778.9|69758.9|673
1670336400000|2022-12-06 14:20:00|69816|69796|69795.5|69775.5|69816.7|69796.7|69793.4|69773.4|680
1670336700000|2022-12-06 14:25:00|69796.3|69776.3|69818.1|69798.1|69822.8|69802.8|69782.2|69762.2|677
1670337000000|2022-12-06 14:30:00|69818.4|69798.4|69790|69770|69821.4|69801.4|69787.8|69767.8|741
1670337300000|2022-12-06 14:35:00|69791|69771|69776.7|69756.7|69801.3|69781.3|69766.9|69746.9|686
1670337600000|2022-12-06 14:40:00|69777.2|69757.2|69806|69786|69814.2|69794.2|69769.7|69749.7|853
1670337900000|2022-12-06 14:45:00|69800.9|69790.9|69818.1|69798.1|69854.8|69834.8|69800.9|69788|931
1670338200000|2022-12-06 14:50:00|69818.4|69798.4|69845|69825|69854.7|69834.9|69808|69788|919
1670338500000|2022-12-06 14:55:00|69845.4|69825.4|69852.8|69832.8|69861.1|69844.1|69839.8|69819.8|920
1670338800000|2022-12-06 15:00:00|69852.1|69832.1|69857.2|69837.2|69876.6|69856.6|69838.4|69818.4|982
1670339100000|2022-12-06 15:05:00|69857.1|69837.1|69900.3|69880.3|69913.5|69893.5|69855.5|69837.1|980
1670339400000|2022-12-06 15:10:00|69900.4|69880.4|69909.5|69889.5|69917.7|69901.7|69886.2|69867.4|915
1670339700000|2022-12-06 15:15:00|69910.3|69890.3|69907.8|69887.8|69935|69915|69905.6|69885.6|871
1670340000000|2022-12-06 15:20:00|69908|69888|69903.1|69883.1|69920.3|69900.3|69892.2|69873.7|886
1670340300000|2022-12-06 15:25:00|69903.9|69883.9|69929.3|69909.3|69934.3|69914.3|69903.4|69883.4|849
1670340600000|2022-12-06 15:30:00|69929.2|69909.2|69934.7|69914.7|69937.4|69917.4|69921.5|69901.5|865
1670340900000|2022-12-06 15:35:00|69935.1|69915.1|69935.7|69915.7|69950.4|69934.6|69919.2|69903.5|896
1670341200000|2022-12-06 15:40:00|69935.5|69915.5|69903.2|69883.2|69951.5|69934.1|69902.1|69883.1|821
1670341500000|2022-12-06 15:45:00|69903.5|69883.5|69877.8|69857.8|69912.2|69892.2|69860.4|69840.4|839
1670341800000|2022-12-06 15:50:00|69877.7|69857.7|69880.8|69860.8|69891.3|69874.3|69872.4|69852.4|743
1670342100000|2022-12-06 15:55:00|69879.6|69859.6|69904.1|69884.1|69910.9|69893.8|69866|69851.9|771
1670342400000|2022-12-06 16:00:00|69903.8|69883.8|69871.7|69851.7|69903.8|69883.8|69862.5|69842.5|868
1670342700000|2022-12-06 16:05:00|69871.5|69851.5|69856.4|69836.4|69872.6|69852.6|69834.9|69814.9|887
1670343000000|2022-12-06 16:10:00|69854.8|69834.8|69840.1|69820.1|69854.8|69834.8|69818.6|69802.6|846
1670343300000|2022-12-06 16:15:00|69840.2|69820.2|69827.9|69807.9|69853.1|69835.5|69822.1|69802.1|782
1670343600000|2022-12-06 16:20:00|69827.8|69807.8|69804.8|69784.8|69828.4|69813|69797.4|69783.4|594
1670343900000|2022-12-06 16:25:00|69805.3|69785.3|69800.4|69780.4|69813.1|69794.2|69792.8|69772.9|786
1670344200000|2022-12-06 16:30:00|69799.9|69779.9|69789.4|69769.4|69808.6|69788.6|69773.4|69755.7|830
1670344500000|2022-12-06 16:35:00|69788.8|69768.8|69795.6|69775.6|69805|69789|69784.5|69764.5|818
1670344800000|2022-12-06 16:40:00|69795.3|69775.3|69780.9|69760.9|69800.7|69784.6|69775.1|69758.7|654
1670345100000|2022-12-06 16:45:00|69780.8|69760.8|69794.1|69774.1|69800.8|69785.4|69779.3|69760.8|737
1670345400000|2022-12-06 16:50:00|69794.2|69774.2|69821|69801|69826.1|69806.1|69788.6|69772.2|748
1670345700000|2022-12-06 16:55:00|69821.9|69801.9|69814.1|69794.1|69828|69810.6|69794.6|69774.6|810
1670346000000|2022-12-06 17:00:00|69813.7|69793.7|69793.7|69773.7|69819.9|69799.9|69790.3|69770.3|798
1670346300000|2022-12-06 17:05:00|69793.9|69773.9|69805.1|69785.1|69819.1|69799.1|69793.9|69773.9|779
1670346600000|2022-12-06 17:10:00|69805|69785|69802.7|69782.7|69812|69792|69791.7|69771.7|721
1670346900000|2022-12-06 17:15:00|69802.5|69782.5|69830.4|69810.4|69837.4|69820|69796.4|69780.4|734
1670347200000|2022-12-06 17:20:00|69830.6|69810.6|69807.5|69787.5|69830.6|69810.6|69790.2|69770.2|748
1670347500000|2022-12-06 17:25:00|69808.4|69788.4|69842.4|69822.4|69844.8|69824.8|69799.6|69779.6|815
1670347800000|2022-12-06 17:30:00|69841.6|69821.6|69811.8|69791.8|69856|69836|69809.1|69789.1|743
1670348100000|2022-12-06 17:35:00|69811.9|69791.9|69824.9|69804.9|69833.4|69813.4|69808.5|69788.5|702
1670348400000|2022-12-06 17:40:00|69825.3|69805.3|69792|69772|69829|69809|69787|69767|791
1670348700000|2022-12-06 17:45:00|69792.1|69772.1|69773.5|69753.5|69795.5|69775.5|69772.9|69752.9|681
1670349000000|2022-12-06 17:50:00|69773.6|69753.6|69771.3|69751.3|69781.7|69762.2|69756.6|69739.4|751
1670349300000|2022-12-06 17:55:00|69771.2|69751.2|69764.9|69744.9|69778.5|69758.5|69759.7|69739.7|683
1670349600000|2022-12-06 18:00:00|69766.5|69746.5|69757.7|69737.7|69774.8|69757.9|69756.9|69736.9|664
1670349900000|2022-12-06 18:05:00|69757.6|69737.6|69767.5|69747.5|69767.9|69747.9|69750.4|69735.7|584
1670350200000|2022-12-06 18:10:00|69767.6|69747.6|69786.2|69766.2|69789.5|69769.5|69757.7|69737.8|635
1670350500000|2022-12-06 18:15:00|69786.4|69766.4|69797.9|69777.9|69799.7|69779.7|69783.2|69763.2|564
1670350800000|2022-12-06 18:20:00|69798.1|69778.1|69800.5|69780.5|69803.8|69788.3|69787.8|69768.6|608
1670351100000|2022-12-06 18:25:00|69800.4|69780.4|69791.8|69771.8|69802.6|69786.5|69790.4|69770.4|632
1670351400000|2022-12-06 18:30:00|69792.3|69772.3|69785.9|69765.9|69797.1|69779.7|69784|69764|682
1670351700000|2022-12-06 18:35:00|69786|69766|69773.8|69753.8|69786.8|69766.8|69771.6|69751.6|663
1670352000000|2022-12-06 18:40:00|69773.9|69753.9|69773.2|69753.2|69778.4|69762.5|69769.4|69750.6|624
1670352300000|2022-12-06 18:45:00|69773.3|69753.3|69779.3|69759.3|69782.3|69762.3|69771.6|69751.6|584
1670352600000|2022-12-06 18:50:00|69779.9|69759.9|69786.4|69766.4|69787|69767|69775|69757.2|595
1670352900000|2022-12-06 18:55:00|69786.5|69766.5|69775.4|69755.4|69797.4|69777.4|69774.6|69754.6|623
1670353200000|2022-12-06 19:00:00|69775.5|69755.5|69784.8|69764.8|69785.8|69770.8|69772.2|69752.2|667
1670353500000|2022-12-06 19:05:00|69784.7|69764.7|69779.5|69759.5|69796.7|69780.9|69778.3|69758.3|643
1670353800000|2022-12-06 19:10:00|69779.7|69759.7|69788.8|69768.8|69792.7|69772.7|69778.5|69758.5|704
1670354100000|2022-12-06 19:15:00|69789|69769|69780|69760|69791.2|69771.2|69766.8|69751.7|637
1670354400000|2022-12-06 19:20:00|69780.2|69760.2|69792.8|69772.8|69806.7|69786.7|69778.3|69758.3|700
1670354700000|2022-12-06 19:25:00|69792.9|69772.9|69813.6|69793.6|69815.4|69795.4|69790.7|69770.7|598
1670355000000|2022-12-06 19:30:00|69813.7|69793.7|69867.1|69847.1|69868.1|69848.1|69813.2|69793.2|553
1670355300000|2022-12-06 19:35:00|69867.3|69847.3|69853.4|69833.4|69870.7|69850.7|69842.9|69822.9|578
1670355600000|2022-12-06 19:40:00|69853.3|69833.3|69833.9|69813.9|69856.1|69836.1|69832.3|69812.3|642
1670355900000|2022-12-06 19:45:00|69834|69814|69843.6|69823.6|69854.3|69834.3|69833.9|69813.9|669
1670356200000|2022-12-06 19:50:00|69844.3|69824.3|69847.6|69827.6|69854.5|69834.5|69841.8|69824.2|682
1670356500000|2022-12-06 19:55:00|69847.4|69827.4|69848.9|69828.9|69855.1|69835.1|69839.5|69821.1|590
1670356800000|2022-12-06 20:00:00|69848.7|69828.7|69864.2|69844.2|69864.5|69844.5|69840.6|69825.1|359
1670357100000|2022-12-06 20:05:00|69864.3|69844.3|69856.4|69836.4|69866.4|69846.4|69854.7|69834.7|433
1670357400000|2022-12-06 20:10:00|69856.5|69836.5|69864.4|69844.4|69865.3|69845.3|69856|69836|468
1670357700000|2022-12-06 20:15:00|69864.2|69844.2|69871.8|69851.8|69878.8|69858.8|69862.9|69842.9|504
1670358000000|2022-12-06 20:20:00|69871.7|69851.7|69855.7|69835.7|69871.8|69851.8|69851.7|69831.7|553
1670358300000|2022-12-06 20:25:00|69855.8|69835.8|69853.8|69833.8|69859.7|69839.7|69851.6|69831.6|501
1670358600000|2022-12-06 20:30:00|69854.3|69834.3|69854.5|69834.5|69856|69836|69848|69828|436
1670358900000|2022-12-06 20:35:00|69854.6|69834.6|69853.1|69833.1|69855.8|69835.8|69852.5|69832.5|452
1670359200000|2022-12-06 20:40:00|69853|69833|69853|69833|69853.6|69833.6|69849.8|69829.8|463
1670359500000|2022-12-06 20:45:00|69852.8|69832.8|69819.4|69799.4|69853.9|69833.9|69816|69796|584
1670359800000|2022-12-06 20:50:00|69817.7|69797.7|69807|69787|69819.4|69799.4|69801.9|69781.9|667
1670360100000|2022-12-06 20:55:00|69806.9|69786.9|69815.4|69795.4|69819.3|69799.3|69792.5|69772.5|690
1670360400000|2022-12-06 21:00:00|69814.8|69794.8|69819.3|69799.3|69847.9|69818.7|69805.1|69785.1|829
1670360700000|2022-12-06 21:05:00|69823.1|69792|69821.6|69801.6|69840.1|69814.9|69801.6|69772.7|1090
1670361000000|2022-12-06 21:10:00|69821|69801|69829.2|69809.2|69861.6|69835.5|69817.2|69781.4|1049
1670361300000|2022-12-06 21:15:00|69836.5|69805.1|69831.7|69811.7|69850.4|69818|69828.5|69803.2|720
1670361600000|2022-12-06 21:20:00|69831.4|69811.4|69834.1|69814.1|69847.4|69816.7|69829.8|69803.3|619
1670361900000|2022-12-06 21:25:00|69834.7|69814.7|69842.9|69811.6|69842.9|69817.1|69833.4|69809.3|276
1670362200000|2022-12-06 21:30:00|69837.3|69817.3|69835.4|69815.4|69848.2|69819.4|69828.3|69789.9|473
1670362500000|2022-12-06 21:35:00|69835.5|69815.5|69834.3|69814.3|69852.6|69817.7|69832.9|69798.5|212
1670362800000|2022-12-06 21:40:00|69834.6|69814.6|69838.1|69806.8|69852.3|69815.7|69831.1|69796.7|125
1670363100000|2022-12-06 21:45:00|69844|69806.9|69839.8|69809.3|69857.5|69817.4|69833.6|69793.1|151
1670363400000|2022-12-06 21:50:00|69834.6|69809.2|69840.5|69809.4|69867.7|69815.1|69831.7|69766.8|111
1670363700000|2022-12-06 21:55:00|69847.3|69800.3|69855.2|69770.1|69888|69815.7|69832.5|69748.3|167
1670364000000|2022-12-06 22:00:00|69856|69778.2|69876.5|69757.5|69878.9|69802.9|69834.4|69743|33
1670364300000|2022-12-06 22:05:00|69860|69741|69859|69740|69866.6|69747.6|69850|69731|29
1670364600000|2022-12-06 22:10:00|69860.6|69741.6|69862.2|69743.2|69867.4|69748.4|69849.2|69730.2|63
1670364900000|2022-12-06 22:15:00|69862.3|69743.3|69861.8|69742.8|69865.1|69746.1|69856.2|69737.2|34
1670365200000|2022-12-06 22:20:00|69862.7|69743.7|69862.4|69743.4|69869.6|69750.6|69857.9|69738.9|60
1670365500000|2022-12-06 22:25:00|69865.2|69746.2|69862.9|69743.9|69866.4|69747.4|69857|69738|82
1670365800000|2022-12-06 22:30:00|69862.1|69743.1|69864.7|69745.7|69867.1|69748.1|69859.5|69740.5|106
1670366100000|2022-12-06 22:35:00|69864.8|69745.8|69871.2|69771.1|69880.9|69788.9|69855.7|69736.7|202
1670366400000|2022-12-06 22:40:00|69872.9|69771|69867.2|69748.2|69875.1|69771|69865.5|69746.5|82
1670366700000|2022-12-06 22:45:00|69866.2|69747.2|69865.2|69746.2|69871.6|69752.6|69858.9|69739.9|67
1670367000000|2022-12-06 22:50:00|69865.1|69746.1|69860|69741|69870.8|69751.8|69859.4|69740.4|81
1670367300000|2022-12-06 22:55:00|69862.9|69743.9|69851.3|69732.3|69874|69755|69842.2|69723.2|80
1670367600000|2022-12-06 23:00:00|69854.3|69735.3|69862|69743|69874.8|69755.8|69847.7|69728.7|130
1670367900000|2022-12-06 23:05:00|69860.5|69741.5|69863.3|69760.8|69885.8|69782.5|69856.1|69737.1|139
1670368200000|2022-12-06 23:10:00|69863.1|69760.4|69823.3|69782.3|69865.1|69797.8|69811.1|69742.6|309
1670368500000|2022-12-06 23:15:00|69823.2|69767.3|69814.9|69768.3|69844.1|69775.6|69814.9|69764.1|248
1670368800000|2022-12-06 23:20:00|69814.7|69768.4|69805.1|69759|69840.3|69779.8|69805|69749.8|222
1670369100000|2022-12-06 23:25:00|69805.4|69759.1|69826.7|69774.6|69844.7|69775.8|69802.4|69753|165
1670369400000|2022-12-06 23:30:00|69836.4|69775.3|69819|69775.1|69844.9|69776.4|69819|69762.4|149
1670369700000|2022-12-06 23:35:00|69821.6|69776.7|69822|69774.4|69836.4|69783.4|69818.5|69758|280
1670370000000|2022-12-06 23:40:00|69822.1|69774.5|69841.6|69797.9|69846.1|69801|69814|69763.6|222
1670370300000|2022-12-06 23:45:00|69842.4|69798|69840.7|69776.6|69857.7|69805.7|69834.7|69772|244
1670370600000|2022-12-06 23:50:00|69840.5|69777.5|69840|69776.1|69860.8|69804|69831.6|69769.4|249
1670370900000|2022-12-06 23:55:00|69839.9|69776.2|69846|69769.4|69862.6|69791.6|69834.2|69754.1|236
1670371200000|2022-12-07 00:00:00|69847.3|69769.5|69822|69775.2|69869.9|69780.1|69818.5|69769|435
1670371500000|2022-12-07 00:05:00|69822.3|69775.6|69821.7|69779.4|69851|69784.6|69798.3|69768.7|467
1670371800000|2022-12-07 00:10:00|69820.5|69779.3|69820.4|69800.4|69839.2|69806.3|69807.8|69769.1|454
1670372100000|2022-12-07 00:15:00|69820.3|69800.3|69810|69790|69825.9|69805.9|69798|69778|727
1670372400000|2022-12-07 00:20:00|69809.9|69789.9|69817.9|69797.9|69819.5|69799.5|69808.1|69788.1|444
1670372700000|2022-12-07 00:25:00|69817.8|69797.8|69830.7|69810.7|69831.8|69811.8|69816.4|69797.1|483
1670373000000|2022-12-07 00:30:00|69830.8|69810.8|69843|69823|69856.8|69835.9|69830.4|69810.4|648
1670373300000|2022-12-07 00:35:00|69842.9|69822.9|69841.6|69821.6|69844.8|69824.8|69839.3|69819.3|188
1670373600000|2022-12-07 00:40:00|69841.7|69821.7|69860.2|69840.2|69864.5|69844.5|69841.5|69821.5|475
1670373900000|2022-12-07 00:45:00|69860.5|69840.5|69896.9|69876.9|69897.1|69877.1|69851|69831|462
1670374200000|2022-12-07 00:50:00|69897.1|69877.1|69897.5|69877.5|69906.5|69886.5|69893.4|69873.4|421
1670374500000|2022-12-07 00:55:00|69897|69877|69867.7|69847.7|69897|69877|69866.2|69846.2|355
1670374800000|2022-12-07 01:00:00|69866.2|69846.2|69884.7|69864.7|69887.4|69867.4|69854.1|69834.1|588
1670375100000|2022-12-07 01:05:00|69884.3|69864.3|69907.6|69887.6|69912.2|69892.2|69879.6|69859.6|547
1670375400000|2022-12-07 01:10:00|69907.5|69887.5|69882.7|69862.7|69908.3|69888.3|69875.3|69855.3|565
1670375700000|2022-12-07 01:15:00|69882.3|69862.3|69874.3|69854.3|69884.3|69864.3|69869.9|69849.9|765
1670376000000|2022-12-07 01:20:00|69874.4|69854.4|69894.6|69874.6|69899.2|69879.2|69850.2|69830.2|805
1670376300000|2022-12-07 01:25:00|69894.5|69874.5|69907.3|69887.3|69927.9|69907.9|69893|69873|634
1670376600000|2022-12-07 01:30:00|69907.7|69887.7|69924.7|69904.7|69924.7|69904.7|69871.8|69851.8|799
1670376900000|2022-12-07 01:35:00|69924.3|69904.3|69903.9|69883.9|69931.9|69911.9|69895.3|69875.3|638
1670377200000|2022-12-07 01:40:00|69904|69884|69851.2|69831.2|69906|69886|69826.7|69806.7|738
1670377500000|2022-12-07 01:45:00|69850.1|69830.1|69832.5|69812.5|69876.7|69856.7|69818.4|69798.4|818
1670377800000|2022-12-07 01:50:00|69833|69813|69775.4|69755.4|69836.1|69816.1|69773.5|69753.5|768
1670378100000|2022-12-07 01:55:00|69774.8|69754.8|69787.8|69767.8|69803.1|69783.1|69757.4|69737.4|810
1670378400000|2022-12-07 02:00:00|69788.4|69768.4|69789.1|69769.1|69820.8|69800.8|69781.8|69764.4|642
1670378700000|2022-12-07 02:05:00|69789.3|69769.3|69810|69790|69818.3|69798.3|69781.4|69761.4|765
1670379000000|2022-12-07 02:10:00|69809.9|69789.9|69801.2|69781.2|69811.8|69791.8|69785|69765|682
1670379300000|2022-12-07 02:15:00|69800.2|69780.2|69781.2|69761.2|69818.1|69798.1|69778|69758|636
1670379600000|2022-12-07 02:20:00|69780.3|69760.3|69778.4|69758.4|69789.9|69769.9|69769.7|69749.7|637
1670379900000|2022-12-07 02:25:00|69778.2|69758.2|69669.8|69649.8|69778.9|69758.9|69654.9|69634.9|803
1670380200000|2022-12-07 02:30:00|69669|69649|69723.2|69703.2|69725.4|69705.4|69624.7|69604.7|997
1670380500000|2022-12-07 02:35:00|69723.3|69703.3|69697.4|69677.4|69724.1|69704.1|69677.7|69657.7|763
1670380800000|2022-12-07 02:40:00|69697.3|69677.3|69727.3|69707.3|69766.7|69746.7|69694.5|69674.5|851
1670381100000|2022-12-07 02:45:00|69727.4|69707.4|69702.1|69682.1|69727.4|69707.4|69694.1|69674.1|730
1670381400000|2022-12-07 02:50:00|69702.3|69682.3|69693.5|69673.5|69725.9|69705.9|69689.1|69669.1|763
1670381700000|2022-12-07 02:55:00|69692.8|69672.8|69717.5|69697.5|69735.8|69715.8|69672|69652|813
1670382000000|2022-12-07 03:00:00|69717.4|69697.4|69742.2|69722.2|69753|69733|69713.4|69693.4|702
1670382300000|2022-12-07 03:05:00|69742.3|69722.3|69732.1|69712.1|69749.5|69729.5|69727.1|69707.1|876
1670382600000|2022-12-07 03:10:00|69732.2|69712.2|69791.4|69771.4|69795.6|69775.6|69731.8|69711.8|843
1670382900000|2022-12-07 03:15:00|69790.7|69770.7|69770.7|69750.7|69806.2|69786.2|69754.7|69734.7|782
1670383200000|2022-12-07 03:20:00|69770.6|69750.6|69792.7|69772.7|69810|69790|69762.9|69742.9|715
1670383500000|2022-12-07 03:25:00|69792.8|69772.8|69798.6|69778.6|69834.7|69814.7|69790.5|69770.5|737
1670383800000|2022-12-07 03:30:00|69798.7|69778.7|69775.4|69755.4|69816.5|69796.5|69764.7|69744.7|638
1670384100000|2022-12-07 03:35:00|69777.5|69757.5|69767.7|69747.7|69788.4|69769.3|69760.8|69740.8|604
1670384400000|2022-12-07 03:40:00|69767.8|69747.8|69754.3|69734.3|69768.2|69748.2|69736.9|69716.9|724
1670384700000|2022-12-07 03:45:00|69754.4|69734.4|69756.7|69736.7|69771.2|69751.2|69746.4|69726.4|754
1670385000000|2022-12-07 03:50:00|69756.8|69736.8|69784.2|69764.2|69786.5|69766.5|69756.8|69736.8|669
1670385300000|2022-12-07 03:55:00|69784.1|69764.1|69755.8|69735.8|69792.1|69772.1|69752.1|69732.1|703
1670385600000|2022-12-07 04:00:00|69755.7|69735.7|69778|69758|69779.3|69759.3|69746.5|69726.5|715
1670385900000|2022-12-07 04:05:00|69777.9|69757.9|69780.8|69760.8|69814.3|69783.8|69765|69749.6|532
1670386200000|2022-12-07 04:10:00|69782.1|69762.1|69794|69774|69802.9|69782.9|69776.3|69756.3|575
1670386500000|2022-12-07 04:15:00|69793.9|69773.9|69775.5|69755.5|69794|69774|69773.6|69753.6|641
1670386800000|2022-12-07 04:20:00|69775.4|69755.4|69772|69752|69776.5|69756.5|69762.2|69742.2|436
1670387100000|2022-12-07 04:25:00|69771.8|69751.8|69780.7|69760.7|69783.2|69763.2|69767.3|69747.3|466
1670387400000|2022-12-07 04:30:00|69780.6|69760.6|69798.6|69778.6|69815.1|69792|69777.1|69757.1|534
1670387700000|2022-12-07 04:35:00|69798.9|69778.9|69822|69802|69824.7|69804.7|69797.2|69777.2|462
1670388000000|2022-12-07 04:40:00|69822.1|69802.1|69819.4|69799.4|69833.8|69813.8|69818|69798|425
1670388300000|2022-12-07 04:45:00|69819.3|69799.3|69810.9|69790.9|69819.6|69799.6|69799.4|69779.4|695
1670388600000|2022-12-07 04:50:00|69811|69791|69800.2|69780.2|69815.9|69795.9|69789.4|69769.4|666
1670388900000|2022-12-07 04:55:00|69800.6|69780.6|69771.9|69751.9|69802.9|69782.9|69753.4|69733.4|662
1670389200000|2022-12-07 05:00:00|69770.7|69750.7|69744.4|69724.4|69772.4|69752.4|69720.6|69705.5|781
1670389500000|2022-12-07 05:05:00|69744.5|69724.5|69734.6|69714.6|69746.8|69726.8|69712.1|69692.1|689
1670389800000|2022-12-07 05:10:00|69734.3|69714.3|69718.7|69698.7|69742.6|69722.6|69706.7|69690.9|605
1670390100000|2022-12-07 05:15:00|69718.8|69698.8|69693.6|69673.6|69725.2|69705.2|69686.7|69666.7|667
1670390400000|2022-12-07 05:20:00|69697|69677|69739.2|69719.2|69755.1|69735.1|69697|69677|743
1670390700000|2022-12-07 05:25:00|69739.3|69719.3|69706.9|69686.9|69739.3|69719.3|69661.8|69641.8|778
1670391000000|2022-12-07 05:30:00|69707.6|69687.6|69669.6|69649.6|69707.6|69687.6|69660.5|69640.5|832
1670391300000|2022-12-07 05:35:00|69669.7|69649.7|69723.9|69703.9|69730|69710|69646.4|69636.4|791
1670391600000|2022-12-07 05:40:00|69723.8|69703.8|69768.9|69748.9|69770.4|69750.4|69723.8|69703.8|719
1670391900000|2022-12-07 05:45:00|69769|69749|69734.6|69714.6|69770.7|69750.7|69731.9|69711.9|733
1670392200000|2022-12-07 05:50:00|69734.7|69714.7|69751.2|69731.2|69761.9|69741.9|69733.8|69713.8|800
1670392500000|2022-12-07 05:55:00|69752|69732|69745.8|69725.8|69759.3|69739.3|69733.6|69713.6|866
1670392800000|2022-12-07 06:00:00|69745.4|69725.4|69765.9|69745.9|69786.6|69766.6|69739.9|69719.9|824
1670393100000|2022-12-07 06:05:00|69764.5|69744.5|69837.6|69817.6|69837.6|69817.6|69763.3|69743.3|780
1670393400000|2022-12-07 06:10:00|69837.4|69817.4|69848.8|69828.8|69899.7|69879.7|69834.2|69814.2|909
1670393700000|2022-12-07 06:15:00|69850.2|69830.2|69821.8|69801.8|69868.4|69848.4|69818.2|69798.2|873
1670394000000|2022-12-07 06:20:00|69821.9|69801.9|69795.9|69775.9|69826|69806|69782.1|69762.1|760
1670394300000|2022-12-07 06:25:00|69795.6|69775.6|69797.6|69777.6|69817.5|69797.5|69789.8|69769.8|781
1670394600000|2022-12-07 06:30:00|69798|69778|69791.1|69771.1|69825.7|69805.7|69775.6|69755.6|816
1670394900000|2022-12-07 06:35:00|69790.8|69770.8|69769.5|69749.5|69805|69785|69762.6|69742.6|800
1670395200000|2022-12-07 06:40:00|69769.6|69749.6|69765.9|69745.9|69785.8|69765.8|69754.5|69734.5|755
1670395500000|2022-12-07 06:45:00|69766.2|69746.2|69752.3|69732.3|69770.1|69750.1|69750.1|69730.1|720
1670395800000|2022-12-07 06:50:00|69752.1|69732.1|69764.1|69744.1|69780.4|69760.4|69750.4|69730.4|845
1670396100000|2022-12-07 06:55:00|69763.6|69743.6|69754.3|69734.3|69779.9|69764.6|69753.1|69733.1|856
1670396400000|2022-12-07 07:00:00|69751.4|69731.4|69749.4|69729.4|69786.3|69766.3|69732.2|69712.2|939
1670396700000|2022-12-07 07:05:00|69750.1|69730.1|69775.8|69755.8|69777.9|69757.9|69737.3|69717.3|884
1670397000000|2022-12-07 07:10:00|69776|69756|69863.6|69843.6|69864.6|69844.6|69772|69752|962
1670397300000|2022-12-07 07:15:00|69863.2|69843.2|69866.1|69846.1|69893.8|69873.8|69851.8|69831.8|914
1670397600000|2022-12-07 07:20:00|69865.9|69845.9|69867.7|69847.7|69881.2|69861.2|69846.4|69826.4|840
1670397900000|2022-12-07 07:25:00|69868.2|69848.2|69826.4|69806.4|69873.1|69853.1|69815.3|69795.3|972
1670398200000|2022-12-07 07:30:00|69826.9|69806.9|69794.5|69774.5|69849.5|69829.5|69782.9|69762.9|822
1670398500000|2022-12-07 07:35:00|69794.4|69774.4|69826.1|69806.1|69828.9|69808.9|69776.4|69756.4|900
1670398800000|2022-12-07 07:40:00|69825.6|69805.6|69836.9|69816.9|69851|69831|69806.6|69786.6|909
1670399100000|2022-12-07 07:45:00|69836.8|69816.8|69834.5|69814.5|69843.9|69823.9|69811.1|69791.1|837
1670399400000|2022-12-07 07:50:00|69834|69814|69806.3|69786.3|69849.8|69829.8|69793.3|69776.9|871
1670399700000|2022-12-07 07:55:00|69806.2|69786.2|69779.4|69759.4|69818.1|69802.8|69760.7|69740.7|849
1670400000000|2022-12-07 08:00:00|69779.7|69759.7|69797.1|69777.1|69798.1|69778.1|69772.6|69752.6|869
1670400300000|2022-12-07 08:05:00|69797.2|69777.2|69844.9|69824.9|69847|69827|69771.9|69752.8|897
1670400600000|2022-12-07 08:10:00|69843.9|69823.9|69794.6|69774.6|69853|69833|69794.4|69774.4|890
1670400900000|2022-12-07 08:15:00|69794.9|69774.9|69766.1|69746.1|69796.7|69776.7|69759.1|69739.1|808
1670401200000|2022-12-07 08:20:00|69766.3|69746.3|69754.8|69734.8|69790.7|69770.7|69749.8|69729.8|875
1670401500000|2022-12-07 08:25:00|69754.7|69734.7|69762|69742|69768.4|69748.4|69715.3|69695.3|932
1670401800000|2022-12-07 08:30:00|69762.1|69742.1|69794.7|69774.7|69795.6|69775.6|69747.6|69727.6|744
1670402100000|2022-12-07 08:35:00|69795.3|69775.3|69788.7|69768.7|69795.6|69775.6|69777.5|69757.5|760
1670402400000|2022-12-07 08:40:00|69788.6|69768.6|69795.7|69775.7|69805.6|69785.6|69778.5|69758.5|752
1670402700000|2022-12-07 08:45:00|69796.4|69776.4|69788.9|69768.9|69803.7|69783.7|69768.4|69749|812
1670403000000|2022-12-07 08:50:00|69788.8|69768.8|69754.3|69734.3|69788.9|69768.9|69745.1|69725.1|802
1670403300000|2022-12-07 08:55:00|69755.6|69735.6|69796.1|69776.1|69801.9|69781.9|69755.1|69735.1|720
1670403600000|2022-12-07 09:00:00|69796|69776|69776.5|69756.5|69811.9|69791.9|69733.2|69713.2|824
1670403900000|2022-12-07 09:05:00|69776.8|69756.8|69787.1|69767.1|69796|69776|69768.4|69748.4|821
1670404200000|2022-12-07 09:10:00|69786.7|69766.7|69741|69721|69789.3|69770.9|69739.8|69719.8|860
1670404500000|2022-12-07 09:15:00|69740.9|69720.9|69780.2|69760.2|69780.8|69760.8|69725.4|69705.4|861
1670404800000|2022-12-07 09:20:00|69780.5|69760.5|69803.8|69783.8|69809.3|69789.3|69771.5|69751.5|775
1670405100000|2022-12-07 09:25:00|69804.5|69784.5|69779.2|69759.2|69814.8|69794.8|69773|69753|828
1670405400000|2022-12-07 09:30:00|69778.9|69758.9|69775.9|69755.9|69785.1|69763.1|69748.2|69728.2|807
1670405700000|2022-12-07 09:35:00|69776|69756|69790.2|69770.2|69801.1|69781.1|69775.9|69755.9|557
1670406000000|2022-12-07 09:40:00|69790.6|69770.6|69790|69770|69801.1|69781.1|69777.6|69757.6|606
1670406300000|2022-12-07 09:45:00|69790.1|69770.1|69787.5|69767.5|69801.6|69781.6|69780.5|69760.5|693
1670406600000|2022-12-07 09:50:00|69787.6|69767.6|69789.1|69769.1|69791.2|69771.2|69777.4|69757.4|750
1670406900000|2022-12-07 09:55:00|69788.6|69768.6|69842.2|69822.2|69852.9|69832.9|69788.2|69768.2|603
1670407200000|2022-12-07 10:00:00|69840|69820|69814.3|69794.3|69840|69820|69811.8|69783.4|654
1670407500000|2022-12-07 10:05:00|69814.2|69794.2|69814.6|69794.6|69819.4|69799.4|69802.2|69782.2|372
1670407800000|2022-12-07 10:10:00|69814.7|69794.7|69800.3|69780.3|69819.8|69804.2|69799.9|69779.9|228
1670408100000|2022-12-07 10:15:00|69800.4|69780.4|69755.9|69735.9|69803.5|69783.5|69750.8|69730.8|689
1670408400000|2022-12-07 10:20:00|69755.4|69735.4|69781|69761|69783.3|69763.3|69753.1|69733.1|750
1670408700000|2022-12-07 10:25:00|69781.1|69761.1|69820.4|69800.4|69823.3|69803.3|69775.8|69755.8|525
1670409000000|2022-12-07 10:30:00|69820.2|69800.2|69807.1|69787.1|69822.2|69802.2|69802|69786.9|594
1670409300000|2022-12-07 10:35:00|69807.3|69787.3|69781.7|69761.7|69807.3|69791.5|69779.3|69759.3|565
1670409600000|2022-12-07 10:40:00|69782.5|69762.5|69738.3|69718.3|69786.6|69766.6|69729|69709|696
1670409900000|2022-12-07 10:45:00|69738.2|69718.2|69737.1|69717.1|69764.2|69732.6|69719|69699|729
1670410200000|2022-12-07 10:50:00|69737.2|69717.2|69757.4|69737.4|69762|69742|69737.1|69717.1|698
1670410500000|2022-12-07 10:55:00|69756|69736|69768.1|69748.1|69778.6|69758.6|69748.3|69728.7|635
1670410800000|2022-12-07 11:00:00|69767.9|69747.9|69763.4|69743.4|69772.5|69752.5|69757.9|69737.9|690
1670411100000|2022-12-07 11:05:00|69763.7|69743.7|69752.9|69732.9|69763.7|69746.7|69743.6|69724.4|658
1670411400000|2022-12-07 11:10:00|69752.8|69732.8|69740.7|69720.7|69767.6|69747.6|69740.5|69720.5|701
1670411700000|2022-12-07 11:15:00|69740.6|69720.6|69707.4|69687.4|69740.9|69720.9|69696.2|69676.2|696
1670412000000|2022-12-07 11:20:00|69707.5|69687.5|69726.6|69706.6|69731.1|69711.1|69705.9|69685.9|623
1670412300000|2022-12-07 11:25:00|69726.7|69706.7|69734.4|69714.4|69737.2|69717.2|69719.5|69699.5|621
1670412600000|2022-12-07 11:30:00|69734.1|69714.1|69747|69727|69754.5|69734.6|69734.1|69714.1|551
1670412900000|2022-12-07 11:35:00|69748.2|69728.2|69736.1|69716.1|69758.1|69738.1|69733.6|69713.6|599
1670413200000|2022-12-07 11:40:00|69736.5|69716.5|69765.9|69745.9|69769.6|69754.4|69736.5|69716.5|482
1670413500000|2022-12-07 11:45:00|69767.5|69747.5|69782.3|69762.3|69794.9|69774.9|69767|69747.5|575
1670413800000|2022-12-07 11:50:00|69782.1|69762.1|69785.4|69765.4|69800.6|69784.8|69776.3|69756.3|450
1670414100000|2022-12-07 11:55:00|69785.6|69765.6|69776.6|69756.6|69786.2|69766.2|69769.3|69749.3|728
1670414400000|2022-12-07 12:00:00|69776.8|69756.8|69763.9|69743.9|69782.6|69762.6|69757|69737|721
1670414700000|2022-12-07 12:05:00|69764|69744|69782.8|69762.8|69783.1|69763.1|69760|69740|711
1670415000000|2022-12-07 12:10:00|69782.7|69762.7|69776.5|69756.5|69788|69768|69776|69756|686
1670415300000|2022-12-07 12:15:00|69776.4|69756.4|69755.9|69735.9|69780.4|69760.4|69749.4|69729.4|572
1670415600000|2022-12-07 12:20:00|69755.7|69735.7|69770.8|69750.8|69778|69758|69755.7|69735.7|758
1670415900000|2022-12-07 12:25:00|69771.6|69751.6|69759.3|69739.3|69772.5|69752.5|69755.6|69735.6|680
1670416200000|2022-12-07 12:30:00|69759|69739|69756.8|69736.8|69775.1|69755.1|69753|69733|729
1670416500000|2022-12-07 12:35:00|69756.7|69736.7|69737|69717|69763.6|69743.6|69735.4|69715.4|755
1670416800000|2022-12-07 12:40:00|69737.1|69717.1|69737.8|69717.8|69747.9|69727.9|69735.7|69715.7|683
1670417100000|2022-12-07 12:45:00|69737.7|69717.7|69743.9|69723.9|69748.2|69728.2|69730.5|69710.5|700
1670417400000|2022-12-07 12:50:00|69744|69724|69745.9|69725.9|69748.9|69728.9|69727.6|69707.6|650
1670417700000|2022-12-07 12:55:00|69745.8|69725.8|69740.7|69720.7|69751.2|69727.4|69713.8|69693.8|807
1670418000000|2022-12-07 13:00:00|69740.8|69720.8|69736.6|69716.6|69750.4|69730.4|69719.6|69699.6|976
1670418300000|2022-12-07 13:05:00|69736.7|69716.7|69738.5|69718.5|69765.2|69745.2|69732.7|69712.7|846
1670418600000|2022-12-07 13:10:00|69739|69719|69760.9|69740.9|69769.8|69749.8|69732.4|69712.4|901
1670418900000|2022-12-07 13:15:00|69761.9|69741.9|69795.4|69775.4|69795.4|69775.4|69754.8|69734.8|881
1670419200000|2022-12-07 13:20:00|69794.9|69774.9|69791.6|69771.6|69796.4|69776.4|69746.6|69726.6|934
1670419500000|2022-12-07 13:25:00|69792.7|69772.7|69812.8|69792.8|69819.4|69799.4|69776|69756|981
1670419800000|2022-12-07 13:30:00|69812.5|69792.5|69778.2|69758.2|69812.8|69792.8|69758.1|69733.3|990
1670420100000|2022-12-07 13:35:00|69777.8|69757.8|69788.9|69768.9|69800.1|69780.1|69771|69751|928
1670420400000|2022-12-07 13:40:00|69788.4|69768.4|69794.7|69774.7|69797.9|69777.9|69773|69753|946
1670420700000|2022-12-07 13:45:00|69794.5|69774.5|69782.4|69762.4|69805.7|69785.7|69772.7|69753.1|838
1670421000000|2022-12-07 13:50:00|69782.8|69762.8|69719.9|69699.9|69783.7|69763.7|69714.3|69694.3|890
1670421300000|2022-12-07 13:55:00|69720|69700|69726.2|69706.2|69728.3|69708.3|69700.1|69680.1|966
1670421600000|2022-12-07 14:00:00|69725.8|69705.8|69713.3|69693.3|69731.7|69711.7|69701.9|69681.9|967
1670421900000|2022-12-07 14:05:00|69713.4|69693.4|69691|69671|69714.2|69694.2|69676.6|69656.9|905
1670422200000|2022-12-07 14:10:00|69689.4|69669.4|69687.8|69667.8|69710.2|69694.9|69681.8|69661.8|890
1670422500000|2022-12-07 14:15:00|69688.2|69668.2|69697.5|69677.5|69705.7|69685.7|69667.7|69647.7|901
1670422800000|2022-12-07 14:20:00|69697.2|69677.2|69600|69580|69703.2|69683.2|69566|69546|901
1670423100000|2022-12-07 14:25:00|69599.5|69579.5|69613.5|69593.5|69623.8|69603.8|69585.7|69565.7|1031
1670423400000|2022-12-07 14:30:00|69613.8|69593.8|69569.6|69549.6|69630.3|69610.3|69563.2|69543.2|1025
1670423700000|2022-12-07 14:35:00|69569.7|69549.7|69549.9|69529.9|69593.9|69567.2|69513.7|69493.7|1034
1670424000000|2022-12-07 14:40:00|69549.7|69529.7|69577.2|69557.2|69586.4|69566.4|69547.7|69527.7|984
1670424300000|2022-12-07 14:45:00|69577.4|69557.4|69589.2|69569.2|69607.6|69587.6|69566.2|69546.2|1008
1670424600000|2022-12-07 14:50:00|69589.1|69569.1|69638|69618|69650.8|69630.8|69579.3|69559.3|1041
1670424900000|2022-12-07 14:55:00|69638.1|69618.1|69607.4|69587.4|69652.7|69632.7|69606.8|69586.8|921
1670425200000|2022-12-07 15:00:00|69607.2|69587.2|69625|69605|69634.6|69617.8|69590.6|69570.6|988
1670425500000|2022-12-07 15:05:00|69624.5|69604.5|69586.9|69566.9|69626|69606|69568.7|69548.7|939
1670425800000|2022-12-07 15:10:00|69585.4|69565.4|69624|69604|69648.9|69628.9|69568.2|69548.2|1147
1670426100000|2022-12-07 15:15:00|69622.3|69602.3|69634.7|69614.7|69651.7|69631.7|69592.8|69572.8|1114
1670426400000|2022-12-07 15:20:00|69635.6|69615.6|69649.8|69629.8|69678.7|69658.7|69614.9|69594.9|1070
1670426700000|2022-12-07 15:25:00|69650.2|69630.2|69643.1|69623.1|69688.1|69668.1|69641.5|69621.5|1059
1670427000000|2022-12-07 15:30:00|69643.6|69623.6|69670.3|69650.3|69672.2|69652.2|69637.8|69617.8|1064
1670427300000|2022-12-07 15:35:00|69670.8|69650.8|69732.6|69712.6|69741.5|69721.5|69660.8|69640.8|1004
1670427600000|2022-12-07 15:40:00|69733|69713|69712.1|69692.1|69759.9|69739.9|69710.3|69690.3|1041
1670427900000|2022-12-07 15:45:00|69711.9|69691.9|69712.7|69692.7|69742.7|69722.7|69695.6|69675.6|1028
1670428200000|2022-12-07 15:50:00|69713.5|69693.5|69718.9|69698.9|69723|69703|69678.7|69658.7|1034
1670428500000|2022-12-07 15:55:00|69718.3|69698.3|69729.6|69709.6|69749.8|69729.8|69710.9|69690.9|925
1670428800000|2022-12-07 16:00:00|69729.9|69709.9|69733.6|69713.6|69767.7|69747.7|69728|69708|923
1670429100000|2022-12-07 16:05:00|69734.2|69714.2|69751.3|69731.3|69767.7|69747.7|69727.1|69707.1|1003
1670429400000|2022-12-07 16:10:00|69752.5|69732.5|69807.8|69787.8|69808.5|69788.5|69749.4|69729.4|946
1670429700000|2022-12-07 16:15:00|69807.9|69787.9|69800.9|69780.9|69814.5|69794.5|69779.4|69759.4|923
1670430000000|2022-12-07 16:20:00|69800.8|69780.8|69805.1|69785.1|69808.6|69788.6|69790.5|69770.5|739
1670430300000|2022-12-07 16:25:00|69805.3|69785.3|69792.6|69772.6|69805.6|69785.6|69782.4|69762.4|824
1670430600000|2022-12-07 16:30:00|69793.1|69773.1|69797.1|69777.1|69804.7|69784.7|69785.8|69765.8|823
1670430900000|2022-12-07 16:35:00|69796.8|69776.8|69750.3|69730.3|69802.5|69782.5|69741.1|69721.1|821
1670431200000|2022-12-07 16:40:00|69749.5|69729.5|69760.8|69740.8|69764.5|69744.5|69731.6|69711.6|858
1670431500000|2022-12-07 16:45:00|69760.9|69740.9|69737|69717|69768.7|69748.7|69732.2|69712.2|744
1670431800000|2022-12-07 16:50:00|69737.1|69717.1|69731|69711|69738.4|69718.4|69713.3|69693.3|851
1670432100000|2022-12-07 16:55:00|69730.7|69710.7|69714.6|69694.6|69732.1|69712.1|69702.1|69682.1|861
1670432400000|2022-12-07 17:00:00|69714.5|69694.5|69741.9|69721.9|69754.6|69734.6|69701.6|69681.6|824
1670432700000|2022-12-07 17:05:00|69744.4|69724.4|69734.5|69714.5|69758|69738|69730.3|69714.4|821
1670433000000|2022-12-07 17:10:00|69734.7|69714.7|69730.3|69710.3|69743.6|69723.6|69721.8|69701.8|821
1670433300000|2022-12-07 17:15:00|69730.1|69710.1|69678.3|69658.3|69734.1|69714.1|69676.6|69656.6|837
1670433600000|2022-12-07 17:20:00|69678.4|69658.4|69666.9|69646.9|69681.1|69661.1|69656.1|69636.1|805
1670433900000|2022-12-07 17:25:00|69667.4|69647.4|69659.5|69639.5|69668.2|69648.2|69652|69632|847
1670434200000|2022-12-07 17:30:00|69656.6|69636.6|69656.4|69636.4|69668|69652|69651.2|69631.2|783
1670434500000|2022-12-07 17:35:00|69656.3|69636.3|69657.3|69637.3|69668.7|69648.7|69647.7|69627.7|793
1670434800000|2022-12-07 17:40:00|69657.4|69637.4|69659|69639|69666.3|69646.3|69652.3|69632.3|756
1670435100000|2022-12-07 17:45:00|69658.7|69638.7|69660.7|69640.7|69668.1|69648.1|69654.9|69634.9|690
1670435400000|2022-12-07 17:50:00|69660.4|69640.4|69664|69644|69669.3|69649.3|69658.2|69638.2|669
1670435700000|2022-12-07 17:55:00|69664.1|69644.1|69664.6|69644.6|69669|69649|69653.3|69633.3|718
1670436000000|2022-12-07 18:00:00|69664.9|69644.9|69658.2|69638.2|69668.2|69648.2|69652.3|69632.3|744
1670436300000|2022-12-07 18:05:00|69658.1|69638.1|69663.1|69643.1|69668.9|69648.9|69646.5|69626.5|768
1670436600000|2022-12-07 18:10:00|69662|69642|69655.6|69635.6|69668.2|69648.2|69651.7|69631.7|709
1670436900000|2022-12-07 18:15:00|69655.4|69635.4|69649.8|69629.8|69658.9|69638.9|69648.4|69628.4|690
1670437200000|2022-12-07 18:20:00|69649.9|69629.9|69629.7|69609.7|69654|69634|69629.4|69609.4|660
1670437500000|2022-12-07 18:25:00|69629.6|69609.6|69651|69631|69660.5|69640.5|69629.3|69609.3|794
1670437800000|2022-12-07 18:30:00|69651.1|69631.1|69648.4|69628.4|69653.7|69633.7|69641|69621|770
1670438100000|2022-12-07 18:35:00|69648.1|69628.1|69642.2|69622.2|69649.3|69629.3|69635|69615|649
1670438400000|2022-12-07 18:40:00|69642|69622|69652.1|69632.1|69652.5|69632.5|69639.2|69619.2|595
1670438700000|2022-12-07 18:45:00|69652|69632|69621.9|69601.9|69653.6|69633.6|69619.2|69599.2|613
1670439000000|2022-12-07 18:50:00|69622.3|69602.3|69631.4|69611.4|69635.3|69615.3|69606.6|69586.6|691
1670439300000|2022-12-07 18:55:00|69631.6|69611.6|69646.6|69626.6|69653.9|69633.9|69631|69611|640
1670439600000|2022-12-07 19:00:00|69646.9|69626.9|69649.2|69629.2|69654.1|69634.1|69644|69624|660
1670439900000|2022-12-07 19:05:00|69649|69629|69651.1|69631.1|69653.7|69633.7|69641|69622.6|577
1670440200000|2022-12-07 19:10:00|69651|69631|69624|69604|69654|69634|69624|69604|587
1670440500000|2022-12-07 19:15:00|69624.8|69604.8|69629.6|69609.6|69632.3|69612.3|69622.7|69602.7|550
1670440800000|2022-12-07 19:20:00|69629.5|69609.5|69642.3|69622.3|69653.5|69633.5|69624.6|69604.6|703
1670441100000|2022-12-07 19:25:00|69642.2|69622.2|69643.2|69623.2|69646|69626|69631.2|69611.2|606
1670441400000|2022-12-07 19:30:00|69643.1|69623.1|69638.9|69618.9|69654.8|69634.8|69638.1|69618.1|731
1670441700000|2022-12-07 19:35:00|69639.1|69619.1|69643|69623|69649.5|69629.5|69639.1|69619.1|609
1670442000000|2022-12-07 19:40:00|69642.9|69622.9|69642.3|69622.3|69648.8|69628.8|69635.7|69615.7|616
1670442300000|2022-12-07 19:45:00|69642.4|69622.4|69643.5|69623.5|69647.3|69627.3|69639.6|69619.6|594
1670442600000|2022-12-07 19:50:00|69643.4|69623.4|69650.3|69630.3|69655.8|69635.8|69643.4|69623.4|628
1670442900000|2022-12-07 19:55:00|69650|69630|69657|69637|69665.5|69645.5|69643.8|69623.8|695
1670443200000|2022-12-07 20:00:00|69656.6|69636.6|69655.6|69635.6|69667.7|69647.7|69653.8|69633.8|523
1670443500000|2022-12-07 20:05:00|69655.7|69635.7|69666.5|69646.5|69667.5|69647.5|69653.5|69633.5|381
1670443800000|2022-12-07 20:10:00|69665.4|69645.4|69658.8|69638.8|69666.5|69646.5|69656.2|69636.2|573
1670444100000|2022-12-07 20:15:00|69658.9|69638.9|69666.5|69646.5|69668|69648|69647.1|69627.1|561
1670444400000|2022-12-07 20:20:00|69666.6|69646.6|69656.5|69636.5|69674.7|69654.7|69651|69631|577
1670444700000|2022-12-07 20:25:00|69656.4|69636.4|69652.3|69632.3|69657.5|69637.5|69649.9|69629.9|595
1670445000000|2022-12-07 20:30:00|69652.4|69632.4|69647.4|69627.4|69657.7|69637.7|69645|69625|673
1670445300000|2022-12-07 20:35:00|69647|69627|69630.1|69610.1|69649.4|69633.7|69626.1|69606.1|528
1670445600000|2022-12-07 20:40:00|69629.6|69609.6|69631.4|69611.4|69633.2|69613.2|69621.7|69601.7|607
1670445900000|2022-12-07 20:45:00|69631.7|69611.7|69628.2|69608.2|69633.1|69613.1|69626.8|69606.8|565
1670446200000|2022-12-07 20:50:00|69628.4|69608.4|69636.9|69616.9|69639.5|69619.5|69622.1|69602.1|579
1670446500000|2022-12-07 20:55:00|69637|69617|69630.4|69610.4|69638.6|69618.6|69622.8|69602.8|700
1670446800000|2022-12-07 21:00:00|69630.3|69610.3|69637.4|69617.4|69687.7|69653.1|69623.8|69603.8|550
1670447100000|2022-12-07 21:05:00|69637.2|69617.2|69637.3|69617.3|69638.8|69618.8|69632.9|69612.9|426
1670447400000|2022-12-07 21:10:00|69637.5|69617.5|69631.7|69611.7|69639.6|69619.6|69624.1|69604.1|539
1670447700000|2022-12-07 21:15:00|69631.6|69611.6|69644.1|69624.1|69650.1|69630.1|69627.8|69607.8|604
1670448000000|2022-12-07 21:20:00|69644.2|69624.2|69638.7|69618.7|69649.1|69629.1|69637.2|69611.3|475
1670448300000|2022-12-07 21:25:00|69638.8|69618.8|69640.2|69620.2|69642.8|69622.8|69632.7|69612.7|308
1670448600000|2022-12-07 21:30:00|69640.4|69620.4|69650.2|69630.2|69651.3|69630.5|69639.1|69606.7|217
1670448900000|2022-12-07 21:35:00|69650.7|69616|69634.3|69614.3|69650.7|69626.9|69631|69611|136
1670449200000|2022-12-07 21:40:00|69634.9|69614.9|69635.9|69615.9|69637|69617|69631.7|69611.7|80
1670449500000|2022-12-07 21:45:00|69635.1|69615.1|69637.3|69617.3|69653.1|69619.2|69631.2|69598.8|117
1670449800000|2022-12-07 21:50:00|69637.2|69617.2|69636.9|69591.5|69657.2|69624.3|69622.2|69562.3|183
1670450100000|2022-12-07 21:55:00|69641.8|69587.5|69682.4|69573.4|69706|69638.2|69618.6|69554.9|340
1670450400000|2022-12-07 22:00:00|69683.8|69573.5|69669|69570.9|69694.8|69593|69655.9|69566.5|30
1670450700000|2022-12-07 22:05:00|69677.1|69584.6|69695.6|69576.6|69710.9|69591.9|69667.2|69551.9|65
1670451000000|2022-12-07 22:10:00|69652.7|69572.5|69688.7|69569.7|69700.8|69582.2|69645.2|69568.7|57
1670451300000|2022-12-07 22:15:00|69648.7|69580.4|69720.1|69601.1|69742.6|69623.6|69644.9|69568.6|81
1670451600000|2022-12-07 22:20:00|69743.2|69624.2|69686.8|69613.6|69753.6|69634.6|69676.4|69587.1|192
1670451900000|2022-12-07 22:25:00|69686.7|69613.5|69749.3|69630.3|69772.1|69694.1|69679.8|69608.9|115
1670452200000|2022-12-07 22:30:00|69748.9|69629.9|69708.1|69631.4|69749.3|69636.4|69695|69607.2|181
1670452500000|2022-12-07 22:35:00|69707.9|69631.5|69696.3|69642.5|69722.2|69642.5|69692|69630.2|50
1670452800000|2022-12-07 22:40:00|69699.7|69644|69716.2|69682.4|69747.9|69698|69699.5|69622.7|247
1670453100000|2022-12-07 22:45:00|69716.9|69682.7|69718.5|69654.8|69759.8|69714.2|69695.2|69624.7|388
1670453400000|2022-12-07 22:50:00|69718.4|69654|69742.4|69623.4|69775.9|69728.8|69715|69623.4|191
1670453700000|2022-12-07 22:55:00|69742.9|69623.9|69747.8|69628.8|69757.8|69640.7|69742.9|69623.9|85
1670454000000|2022-12-07 23:00:00|69742.3|69623.3|69654.8|69614.3|69753.5|69640.4|69654.3|69572.5|228
1670454300000|2022-12-07 23:05:00|69664.2|69601.8|69725.3|69606.3|69732|69613.6|69654.7|69585.6|490
1670454600000|2022-12-07 23:10:00|69725.2|69606.2|69689.5|69570.5|69727.5|69608.5|69688.4|69569.4|118
1670454900000|2022-12-07 23:15:00|69690.4|69571.4|69704.8|69585.8|69711.6|69605.6|69675.6|69569.9|171
1670455200000|2022-12-07 23:20:00|69698.3|69589.4|69693.6|69589.4|69704.1|69608.8|69672|69577.7|72
1670455500000|2022-12-07 23:25:00|69693.5|69590.8|69692.8|69589.6|69702.2|69609|69672.5|69578.5|82
1670455800000|2022-12-07 23:30:00|69695.2|69586.2|69683.7|69593.8|69702.6|69610.1|69666.6|69581.4|132
1670456100000|2022-12-07 23:35:00|69683.8|69598.6|69674.7|69604.5|69688.6|69611.9|69667.5|69591.7|134
1670456400000|2022-12-07 23:40:00|69667.9|69603|69675.7|69602.5|69683.9|69609.9|69667.9|69595|68
1670456700000|2022-12-07 23:45:00|69674.7|69601|69682.8|69593.2|69684.2|69611.1|69665.6|69590.4|78
1670457000000|2022-12-07 23:50:00|69673.4|69602.4|69710.6|69591.6|69716.3|69614.9|69665.6|69585.2|92
1670457300000|2022-12-07 23:55:00|69695|69601.9|69681.9|69606.5|69724.6|69614.1|69681.9|69578.9|110
1670457600000|2022-12-08 00:00:00|69682.2|69603.3|69682.8|69601.1|69697.9|69618.2|69670.3|69593.2|404
1670457900000|2022-12-08 00:05:00|69675.7|69601.9|69679.8|69634.8|69690.3|69647.2|69658.2|69601.9|464
1670458200000|2022-12-08 00:10:00|69678.4|69634.9|69674.4|69654.4|69689|69657.1|69669|69634.1|179
1670458500000|2022-12-08 00:15:00|69673.6|69653.6|69685.3|69641.1|69723.1|69678.2|69673.1|69632.9|545
1670458800000|2022-12-08 00:20:00|69685.7|69641.2|69687.6|69647.9|69699.5|69650.7|69676.7|69630.6|399
1670459100000|2022-12-08 00:25:00|69687.7|69647.8|69713.2|69650.9|69730.4|69659.2|69674.1|69619.8|330
1670459400000|2022-12-08 00:30:00|69709.6|69651.3|69717.3|69697.3|69734.6|69698.1|69693.6|69641.5|653
1670459700000|2022-12-08 00:35:00|69716.8|69696.8|69704.7|69684.7|69726.5|69706.5|69695.1|69667.8|622
1670460000000|2022-12-08 00:40:00|69704.9|69684.9|69695.9|69675.9|69707.3|69687.3|69695.9|69675.9|617
1670460300000|2022-12-08 00:45:00|69696.5|69676.5|69725.2|69705.2|69725.4|69705.4|69692.3|69672.3|599
1670460600000|2022-12-08 00:50:00|69725.3|69705.3|69705.9|69685.9|69725.7|69705.7|69704.7|69684.7|605
1670460900000|2022-12-08 00:55:00|69706.6|69686.6|69739.2|69719.2|69739.9|69719.9|69701|69681|654
1670461200000|2022-12-08 01:00:00|69739.3|69719.3|69754.2|69734.2|69760|69740|69720.4|69700.4|884
1670461500000|2022-12-08 01:05:00|69754.5|69734.5|69736|69716|69756.4|69736.4|69728.2|69708.2|872
1670461800000|2022-12-08 01:10:00|69735.7|69715.7|69723.7|69703.7|69736.6|69716.6|69716.7|69696.7|735
1670462100000|2022-12-08 01:15:00|69723.3|69703.3|69746.6|69726.6|69767.3|69747.3|69714|69694|816
1670462400000|2022-12-08 01:20:00|69746.7|69726.7|69719|69699|69759.7|69739.7|69714.4|69694.4|788
1670462700000|2022-12-08 01:25:00|69718.9|69698.9|69709.8|69689.8|69718.9|69698.9|69647.8|69627.8|830
1670463000000|2022-12-08 01:30:00|69709.7|69689.7|69731.8|69711.8|69740.1|69720.1|69706|69686|815
1670463300000|2022-12-08 01:35:00|69731.9|69711.9|69681.2|69661.2|69732.2|69712.2|69678.7|69658.7|965
1670463600000|2022-12-08 01:40:00|69681.7|69661.7|69737.5|69717.5|69740.2|69720.2|69678.2|69658.2|943
1670463900000|2022-12-08 01:45:00|69737.6|69717.6|69723.8|69703.8|69739.4|69719.4|69713.5|69693.5|868
1670464200000|2022-12-08 01:50:00|69724.2|69704.2|69766.5|69746.5|69767.1|69747.1|69712.1|69694.1|803
1670464500000|2022-12-08 01:55:00|69766.9|69746.9|69723.9|69703.9|69767.9|69747.9|69722.3|69703|832
1670464800000|2022-12-08 02:00:00|69724|69704|69723.5|69703.5|69745.8|69726.9|69704.5|69684.5|905
1670465100000|2022-12-08 02:05:00|69722.1|69702.1|69701.9|69681.9|69735.4|69715.4|69699.2|69679.2|908
1670465400000|2022-12-08 02:10:00|69702|69682|69724.7|69704.7|69725.6|69705.6|69688.6|69668.6|751
1670465700000|2022-12-08 02:15:00|69724.4|69704.4|69731.9|69711.9|69732.9|69712.9|69697.7|69677.7|787
1670466000000|2022-12-08 02:20:00|69732|69712|69705.7|69685.7|69741.6|69721.6|69702.3|69683.1|814
1670466300000|2022-12-08 02:25:00|69705.9|69685.9|69731.9|69711.9|69746.9|69726.9|69705.2|69685.2|779
1670466600000|2022-12-08 02:30:00|69732.2|69712.2|69727.6|69707.6|69738|69718|69698.1|69681.2|780
1670466900000|2022-12-08 02:35:00|69727.7|69707.7|69736.1|69716.1|69740.8|69720.8|69713.7|69693.7|740
1670467200000|2022-12-08 02:40:00|69736|69716|69739.8|69719.8|69742.9|69728.4|69728.3|69708.9|725
1670467500000|2022-12-08 02:45:00|69739.7|69719.7|69729.7|69709.7|69739.7|69719.7|69704.4|69684.4|836
1670467800000|2022-12-08 02:50:00|69729.4|69709.4|69727.3|69707.3|69752.3|69732.3|69713.2|69694.2|779
1670468100000|2022-12-08 02:55:00|69722.4|69712.4|69790.4|69770.4|69805.7|69785.7|69721.4|69701.4|863
1670468400000|2022-12-08 03:00:00|69789.2|69769.2|69772.2|69752.2|69807.2|69790.4|69762.2|69747.4|874
1670468700000|2022-12-08 03:05:00|69772.9|69752.9|69777.4|69757.4|69796.3|69776.3|69760.9|69741.7|700
1670469000000|2022-12-08 03:10:00|69777.3|69757.3|69781.4|69761.4|69806.5|69791.6|69757.8|69744|861
1670469300000|2022-12-08 03:15:00|69781.5|69761.5|69773.2|69753.2|69790.7|69770.7|69763.7|69745.3|794
1670469600000|2022-12-08 03:20:00|69773.3|69753.3|69748.7|69728.7|69773.3|69753.3|69733|69713|825
1670469900000|2022-12-08 03:25:00|69748.4|69728.4|69748.2|69728.2|69762.2|69742.2|69735.3|69715.3|816
1670470200000|2022-12-08 03:30:00|69747.4|69727.4|69741.9|69721.9|69765.3|69745.3|69739.3|69719.3|825
1670470500000|2022-12-08 03:35:00|69743.4|69723.4|69754.2|69734.2|69762.5|69742.5|69739.7|69719.7|730
1670470800000|2022-12-08 03:40:00|69754.3|69734.3|69758.6|69738.6|69768.3|69748.3|69751.1|69731.1|726
1670471100000|2022-12-08 03:45:00|69758.4|69738.4|69774.8|69754.8|69780.3|69760.3|69754.4|69734.4|676
1670471400000|2022-12-08 03:50:00|69774.9|69754.9|69745|69725|69780.6|69760.6|69740|69720|603
1670471700000|2022-12-08 03:55:00|69745.1|69725.1|69747|69727|69751.3|69731.3|69737.2|69717.2|687
1670472000000|2022-12-08 04:00:00|69747.7|69727.7|69765.5|69745.5|69770.9|69755.4|69747.7|69727.7|614
1670472300000|2022-12-08 04:05:00|69765|69745|69772|69752|69772.8|69754.6|69760.8|69742.5|653
1670472600000|2022-12-08 04:10:00|69772.1|69752.1|69767.9|69747.9|69782.5|69762.5|69759.5|69742.3|614
1670472900000|2022-12-08 04:15:00|69768|69748|69770|69750|69780.1|69760.1|69752.2|69736.9|684
1670473200000|2022-12-08 04:20:00|69770.2|69750.2|69781.6|69761.6|69782.2|69765|69756.6|69736.6|725
1670473500000|2022-12-08 04:25:00|69781.9|69761.9|69779|69759|69786.5|69766.9|69758.2|69745.1|676
1670473800000|2022-12-08 04:30:00|69778.9|69758.9|69769|69749|69783.1|69767.3|69757.5|69737.5|706
1670474100000|2022-12-08 04:35:00|69768.8|69748.8|69732.2|69712.2|69769.1|69751.5|69722|69707.7|708
1670474400000|2022-12-08 04:40:00|69732.1|69712.1|69727.7|69707.7|69743|69723|69700.8|69684.8|689
1670474700000|2022-12-08 04:45:00|69728|69708|69725.3|69705.3|69730.7|69711.1|69703.5|69686|744
1670475000000|2022-12-08 04:50:00|69725.2|69705.2|69726.6|69706.6|69732.4|69713.1|69712.7|69692.7|580
1670475300000|2022-12-08 04:55:00|69726.9|69706.9|69700.7|69680.7|69727.9|69707.9|69684.2|69668.8|618
1670475600000|2022-12-08 05:00:00|69700.8|69680.8|69702.3|69682.3|69725.5|69710.4|69688.8|69673.8|771
1670475900000|2022-12-08 05:05:00|69702.4|69682.4|69720|69700|69720.5|69700.5|69688.4|69673.7|791
1670476200000|2022-12-08 05:10:00|69720.1|69700.1|69729.7|69709.7|69743.4|69725.3|69717|69697.4|788
1670476500000|2022-12-08 05:15:00|69729.6|69709.6|69757.7|69737.7|69764.2|69744.2|69719.8|69699.8|788
1670476800000|2022-12-08 05:20:00|69758.2|69738.2|69738|69718|69760.4|69740.4|69733.6|69713.6|646
1670477100000|2022-12-08 05:25:00|69738.2|69718.2|69717.2|69697.2|69752.5|69737|69713.1|69693.1|684
1670477400000|2022-12-08 05:30:00|69716.8|69696.8|69719.8|69699.8|69735.1|69715.1|69704.1|69689.7|815
1670477700000|2022-12-08 05:35:00|69718.9|69698.9|69713.7|69693.7|69735.4|69717.8|69709|69689|736
1670478000000|2022-12-08 05:40:00|69713.4|69693.4|69744|69724|69746.6|69731.6|69713.4|69693.4|694
1670478300000|2022-12-08 05:45:00|69744.5|69724.5|69720.4|69700.4|69749.2|69729.2|69708.5|69688.5|806
1670478600000|2022-12-08 05:50:00|69720.2|69700.2|69701.8|69681.8|69723.8|69703.8|69684.3|69664.3|807
1670478900000|2022-12-08 05:55:00|69701.9|69681.9|69690.3|69670.3|69711.5|69691.5|69674|69659.3|758
1670479200000|2022-12-08 06:00:00|69691.7|69671.7|69686.7|69666.7|69713.8|69694.1|69686.1|69666.1|848
1670479500000|2022-12-08 06:05:00|69687.1|69667.1|69690.6|69670.6|69694.5|69674.5|69672.8|69652.8|763
1670479800000|2022-12-08 06:10:00|69690.4|69670.4|69689.8|69669.8|69698.2|69680.6|69668.9|69648.9|775
1670480100000|2022-12-08 06:15:00|69690.1|69670.1|69699.2|69679.2|69699.3|69682.5|69677.6|69657.6|677
1670480400000|2022-12-08 06:20:00|69700|69680|69711.4|69691.4|69713.2|69693.2|69691.8|69676.3|677
1670480700000|2022-12-08 06:25:00|69711.5|69691.5|69701.5|69681.5|69720.9|69700.9|69692.9|69674.3|650
1670481000000|2022-12-08 06:30:00|69701.8|69681.8|69703|69683|69711|69694.6|69694.7|69677.2|719
1670481300000|2022-12-08 06:35:00|69702.9|69682.9|69685.3|69665.3|69704.1|69684.7|69677.5|69660.7|787
1670481600000|2022-12-08 06:40:00|69685.4|69665.4|69667.4|69647.4|69685.8|69665.8|69642.6|69627.3|759
1670481900000|2022-12-08 06:45:00|69667.3|69647.3|69662|69642|69674.3|69655.1|69649.1|69629.1|723
1670482200000|2022-12-08 06:50:00|69662.2|69642.2|69694.2|69674.2|69697.4|69681.8|69661.2|69641.2|659
1670482500000|2022-12-08 06:55:00|69694.7|69674.7|69693.4|69673.4|69695|69680.8|69658.2|69641.5|809
1670482800000|2022-12-08 07:00:00|69694.2|69674.2|69695|69675|69712.9|69692.9|69669.4|69649.4|821
1670483100000|2022-12-08 07:05:00|69694.9|69674.9|69655|69635|69701.1|69681.1|69655|69635|922
1670483400000|2022-12-08 07:10:00|69655.3|69635.3|69667|69647|69674.3|69654.3|69645|69625|925
1670483700000|2022-12-08 07:15:00|69667.6|69647.6|69681.3|69661.3|69688.5|69668.5|69666.9|69646.9|736
1670484000000|2022-12-08 07:20:00|69681.1|69661.1|69663.7|69643.7|69681.3|69664.5|69661.4|69642.2|629
1670484300000|2022-12-08 07:25:00|69663.6|69643.6|69699.1|69689.1|69711.2|69695.1|69651|69631.9|738
1670484600000|2022-12-08 07:30:00|69699.2|69689.2|69696|69686|69722.9|69702.9|69686.7|69666.7|800
1670484900000|2022-12-08 07:35:00|69696.1|69686.1|69690.4|69670.4|69711|69691|69681.8|69665.8|813
1670485200000|2022-12-08 07:40:00|69690.6|69670.6|69683.3|69663.3|69700.8|69680.8|69670.6|69650.6|826
1670485500000|2022-12-08 07:45:00|69683.4|69663.4|69700.9|69680.9|69703.6|69686.6|69678.5|69661.3|764
1670485800000|2022-12-08 07:50:00|69700.6|69680.6|69699.5|69679.5|69704.3|69689.5|69688.1|69672.8|770
1670486100000|2022-12-08 07:55:00|69700.4|69680.4|69698.4|69678.4|69711|69697.4|69690.5|69675.8|729
1670486400000|2022-12-08 08:00:00|69698.3|69678.3|69696.5|69676.5|69737.8|69717.8|69690.9|69675.1|919
1670486700000|2022-12-08 08:05:00|69697.1|69677.1|69754.4|69734.4|69754.4|69736.3|69685.4|69670.3|844
1670487000000|2022-12-08 08:10:00|69754.9|69734.9|69747.1|69727.1|69763.5|69745.6|69733.4|69713.4|876
1670487300000|2022-12-08 08:15:00|69747|69727|69724.1|69704.1|69753.9|69733.9|69723.1|69703.3|858
1670487600000|2022-12-08 08:20:00|69724.3|69704.3|69708|69688|69740.7|69720.7|69706.9|69686.9|793
1670487900000|2022-12-08 08:25:00|69708.1|69688.1|69694.5|69674.5|69745.9|69725.9|69691.2|69672.7|859
1670488200000|2022-12-08 08:30:00|69694.3|69674.3|69696.3|69676.3|69709|69693.9|69682|69662.1|815
1670488500000|2022-12-08 08:35:00|69696.4|69676.4|69717.7|69697.7|69718.1|69698.1|69680.5|69662|721
1670488800000|2022-12-08 08:40:00|69717.8|69697.8|69701.4|69681.4|69718|69698|69696|69678.9|676
1670489100000|2022-12-08 08:45:00|69701.3|69681.3|69708.2|69688.2|69712.5|69692.5|69688.2|69668.2|723
1670489400000|2022-12-08 08:50:00|69708.3|69688.3|69691.5|69671.5|69710.1|69690.1|69690.2|69670.2|779
1670489700000|2022-12-08 08:55:00|69692|69672|69675.6|69655.6|69703.1|69683.1|69672.2|69653.3|738
1670490000000|2022-12-08 09:00:00|69675.7|69655.7|69693.4|69673.4|69703.2|69684|69674.9|69654.9|720
1670490300000|2022-12-08 09:05:00|69691.6|69671.6|69674.9|69654.9|69698.3|69678.3|69670.9|69650.9|700
1670490600000|2022-12-08 09:10:00|69676.1|69656.1|69672.7|69652.7|69691.7|69671.7|69667.5|69647.5|707
1670490900000|2022-12-08 09:15:00|69672.4|69652.4|69702.1|69682.1|69704.9|69684.9|69671.7|69651.7|675
1670491200000|2022-12-08 09:20:00|69702|69682|69729.6|69709.6|69739.1|69719.1|69701.9|69681.9|734
1670491500000|2022-12-08 09:25:00|69729.3|69709.3|69731.7|69711.7|69747.4|69727.4|69719.4|69699.4|728
1670491800000|2022-12-08 09:30:00|69731.6|69711.6|69722|69702|69732.6|69716.6|69704.7|69688.8|648
1670492100000|2022-12-08 09:35:00|69722.5|69702.5|69713.6|69693.6|69728.1|69708.8|69705.5|69689.9|586
1670492400000|2022-12-08 09:40:00|69713.7|69693.7|69721.6|69701.6|69736.4|69721.2|69709|69691.9|731
1670492700000|2022-12-08 09:45:00|69721.4|69701.4|69702.2|69682.2|69722.6|69702.6|69698.1|69678.1|624
1670493000000|2022-12-08 09:50:00|69702.3|69682.3|69697.6|69677.6|69714.3|69694.3|69689.4|69669.4|693
1670493300000|2022-12-08 09:55:00|69697.7|69677.7|69719.8|69699.8|69734.3|69714.3|69697.7|69677.7|427
1670493600000|2022-12-08 10:00:00|69719.6|69699.6|69707.6|69687.6|69727.8|69707.8|69702.6|69682.6|400
1670493900000|2022-12-08 10:05:00|69707.7|69687.7|69724.9|69704.9|69730.5|69710.5|69705.6|69685.6|415
1670494200000|2022-12-08 10:10:00|69725.1|69705.1|69731.7|69711.7|69736.5|69716.5|69722.8|69702.8|335
1670494500000|2022-12-08 10:15:00|69722.5|69702.5|69725.3|69715.3|69738|69718|69717.9|69700.8|536
1670494800000|2022-12-08 10:20:00|69725.7|69715.7|69735.9|69715.9|69740.5|69722.3|69724.9|69706.6|588
1670495100000|2022-12-08 10:25:00|69736|69716|69688.5|69668.5|69736.1|69716.1|69688.5|69668.5|739
1670495400000|2022-12-08 10:30:00|69688.6|69668.6|69694.2|69674.2|69706.7|69686.7|69687.5|69667.5|808
1670495700000|2022-12-08 10:35:00|69694.5|69674.5|69712.1|69692.1|69714.5|69694.5|69692.1|69672.1|660
1670496000000|2022-12-08 10:40:00|69712.4|69692.4|69720.5|69700.5|69727.5|69707.5|69711.2|69691.2|558
1670496300000|2022-12-08 10:45:00|69720.4|69700.4|69719.5|69709.5|69728.3|69713.5|69710.7|69694.1|464
1670496600000|2022-12-08 10:50:00|69719.6|69709.6|69731.7|69711.7|69744.3|69729.5|69719.6|69706|593
1670496900000|2022-12-08 10:55:00|69727.5|69717.5|69727.8|69717.8|69739.7|69722.1|69718.8|69702.6|685
1670497200000|2022-12-08 11:00:00|69727.9|69717.9|69707.2|69687.2|69728|69718|69702.3|69685|647
1670497500000|2022-12-08 11:05:00|69707.4|69687.4|69730|69710|69732|69712|69706.1|69686.1|671
1670497800000|2022-12-08 11:10:00|69729.9|69709.9|69751.8|69731.8|69754.7|69734.7|69729.8|69709.8|691
1670498100000|2022-12-08 11:15:00|69752.2|69732.2|69763.2|69753.2|69770.2|69755.2|69748.7|69730.5|500
1670498400000|2022-12-08 11:20:00|69763.3|69753.3|69759.2|69739.2|69773.8|69759.3|69758.5|69738.5|406
1670498700000|2022-12-08 11:25:00|69759.3|69739.3|69754|69734|69759.6|69744.4|69751.4|69731.4|455
1670499000000|2022-12-08 11:30:00|69753.9|69733.9|69749.6|69729.6|69756.5|69738.5|69747.4|69728.5|423
1670499300000|2022-12-08 11:35:00|69749.5|69729.5|69750.7|69730.7|69757|69737|69748.3|69728.3|514
1670499600000|2022-12-08 11:40:00|69750.3|69730.3|69757.6|69737.6|69759|69739|69750|69730|521
1670499900000|2022-12-08 11:45:00|69757.5|69737.5|69755.2|69735.2|69761.3|69741.3|69753.2|69733.2|556
1670500200000|2022-12-08 11:50:00|69755.6|69735.6|69755|69735|69758.6|69738.6|69753|69733|457
1670500500000|2022-12-08 11:55:00|69755.1|69735.1|69756.9|69736.9|69758.9|69738.9|69751.5|69731.5|534
1670500800000|2022-12-08 12:00:00|69757.5|69737.5|69762.3|69742.3|69766.8|69746.8|69755.8|69735.8|613
1670501100000|2022-12-08 12:05:00|69762.5|69742.5|69765.3|69745.3|69772.6|69753.4|69759.5|69742.5|580
1670501400000|2022-12-08 12:10:00|69765.5|69745.5|69761.4|69741.4|69765.5|69750|69747.4|69727.4|566
1670501700000|2022-12-08 12:15:00|69761.3|69741.3|69746.7|69726.7|69763.5|69745.6|69744.5|69724.5|578
1670502000000|2022-12-08 12:20:00|69746.8|69726.8|69722.2|69702.2|69750.2|69730.9|69714.3|69697.4|691
1670502300000|2022-12-08 12:25:00|69722.5|69702.5|69730.2|69710.2|69736.7|69716.7|69720.6|69700.6|629
1670502600000|2022-12-08 12:30:00|69730.7|69710.7|69722.1|69702.1|69737|69717|69711.4|69691.4|512
1670502900000|2022-12-08 12:35:00|69722|69702|69706.8|69686.8|69733.3|69717|69705.7|69685.7|583
1670503200000|2022-12-08 12:40:00|69706.9|69686.9|69710.2|69690.2|69711|69691|69696.8|69682.1|504
1670503500000|2022-12-08 12:45:00|69710|69690|69674.5|69654.5|69710|69690|69673.7|69653.7|646
1670503800000|2022-12-08 12:50:00|69674.3|69654.3|69666.5|69646.5|69691.6|69676.4|69663.5|69643.5|685
1670504100000|2022-12-08 12:55:00|69667.2|69647.2|69680|69660|69695.4|69680.8|69665.4|69645.4|626
1670504400000|2022-12-08 13:00:00|69679.6|69659.6|69670.7|69650.7|69696.3|69676.3|69668.2|69648.2|876
1670504700000|2022-12-08 13:05:00|69670.9|69650.9|69680.9|69660.9|69697.1|69677.1|69654.8|69639.4|810
1670505000000|2022-12-08 13:10:00|69681|69661|69667.5|69647.5|69694|69674|69660.4|69640.4|719
1670505300000|2022-12-08 13:15:00|69666.8|69646.8|69656.3|69636.3|69689.6|69671.2|69651.7|69631.7|665
1670505600000|2022-12-08 13:20:00|69656.6|69636.6|69663.7|69643.7|69664.3|69644.3|69645.1|69630.2|685
1670505900000|2022-12-08 13:25:00|69663.9|69643.9|69673.8|69653.8|69678.4|69658.4|69648.6|69633.8|744
1670506200000|2022-12-08 13:30:00|69675|69655|69656.8|69636.8|69685.1|69660.3|69642.3|69625.4|835
1670506500000|2022-12-08 13:35:00|69654.7|69634.7|69642.4|69622.4|69656.4|69636.4|69624.6|69604.6|854
1670506800000|2022-12-08 13:40:00|69642.7|69622.7|69687.4|69667.4|69697.3|69677.3|69641.4|69621.4|862
1670507100000|2022-12-08 13:45:00|69687.1|69667.1|69676.5|69656.5|69693.8|69675.3|69672|69652|883
1670507400000|2022-12-08 13:50:00|69677|69657|69697.1|69677.1|69697.1|69677.1|69664.9|69644.9|848
1670507700000|2022-12-08 13:55:00|69697.4|69677.4|69679.5|69659.5|69702|69682|69669.3|69650.5|869
1670508000000|2022-12-08 14:00:00|69679.4|69659.4|69657.5|69637.5|69679.4|69659.4|69643.1|69627.3|895
1670508300000|2022-12-08 14:05:00|69657.4|69637.4|69663.1|69643.1|69671.6|69654.8|69648.2|69628.2|795
1670508600000|2022-12-08 14:10:00|69663.3|69643.3|69676.4|69656.4|69689.4|69671.2|69656.7|69641|809
1670508900000|2022-12-08 14:15:00|69676.8|69656.8|69681|69661|69690|69673.7|69671.2|69652|804
1670509200000|2022-12-08 14:20:00|69681.2|69661.2|69658|69638|69684.2|69668.5|69645.8|69625.8|809
1670509500000|2022-12-08 14:25:00|69655.2|69635.2|69641.3|69621.3|69657.9|69637.9|69639.5|69619.5|819
1670509800000|2022-12-08 14:30:00|69641|69621|69662.5|69642.5|69669.4|69649.4|69623.7|69603.7|958
1670510100000|2022-12-08 14:35:00|69663.5|69643.5|69689.2|69669.2|69698.3|69678.3|69663.5|69643.5|994
1670510400000|2022-12-08 14:40:00|69689.6|69669.6|69696.9|69676.9|69701.6|69681.6|69677.4|69657.4|869
1670510700000|2022-12-08 14:45:00|69696.6|69676.6|69674.3|69654.3|69702.5|69687.8|69660.8|69644.8|889
1670511000000|2022-12-08 14:50:00|69675.3|69655.3|69651.2|69631.2|69676.2|69656.2|69635.8|69619.7|922
1670511300000|2022-12-08 14:55:00|69650.1|69630.1|69618.7|69598.7|69650.4|69634.3|69611.6|69594|867
1670511600000|2022-12-08 15:00:00|69618.8|69598.8|69606.8|69586.8|69628.7|69608.7|69605.2|69585.2|818
1670511900000|2022-12-08 15:05:00|69608|69588|69615.4|69595.4|69615.8|69595.8|69597.6|69579.5|816
1670512200000|2022-12-08 15:10:00|69615.3|69595.3|69612.3|69592.3|69622.2|69605.2|69606.7|69589.9|785
1670512500000|2022-12-08 15:15:00|69611.7|69591.7|69612.7|69592.7|69621|69601|69598.7|69578.8|836
1670512800000|2022-12-08 15:20:00|69613.2|69593.2|69608.7|69588.7|69620.5|69600.5|69604.5|69584.9|802
1670513100000|2022-12-08 15:25:00|69608.8|69588.8|69589.2|69569.2|69610|69590|69582.1|69562.1|860
1670513400000|2022-12-08 15:30:00|69588.9|69568.9|69589.5|69569.5|69605.3|69588.3|69583.8|69566.8|833
1670513700000|2022-12-08 15:35:00|69589.7|69569.7|69602.8|69582.8|69603.1|69583.1|69572.7|69557.6|780
1670514000000|2022-12-08 15:40:00|69602.9|69582.9|69621.3|69601.3|69641.3|69621.3|69602.9|69582.9|854
1670514300000|2022-12-08 15:45:00|69621.8|69601.8|69629.8|69609.8|69632.6|69612.6|69613|69593|868
1670514600000|2022-12-08 15:50:00|69629.4|69609.4|69634.7|69614.7|69643.8|69623.8|69616.1|69597.7|880
1670514900000|2022-12-08 15:55:00|69634.6|69614.6|69634|69614|69643.3|69623.3|69632.3|69612.3|804
1670515200000|2022-12-08 16:00:00|69633.9|69613.9|69645.1|69625.1|69646|69630.7|69622.5|69602.5|706
1670515500000|2022-12-08 16:05:00|69645|69625|69671.2|69651.2|69677.6|69662.6|69637.2|69617.2|710
1670515800000|2022-12-08 16:10:00|69671.5|69651.5|69658.3|69638.3|69671.5|69651.5|69653.3|69633.3|751
1670516100000|2022-12-08 16:15:00|69658.2|69638.2|69683.3|69663.3|69695.8|69675.8|69654.8|69634.8|751
1670516400000|2022-12-08 16:20:00|69683.4|69663.4|69673.3|69653.3|69687.4|69667.4|69659.4|69639.4|812
1670516700000|2022-12-08 16:25:00|69673.1|69653.1|69673.5|69653.5|69685.6|69665.6|69663.3|69643.3|770
1670517000000|2022-12-08 16:30:00|69673|69653|69657.7|69637.7|69674.4|69659.5|69651|69631|779
1670517300000|2022-12-08 16:35:00|69657.5|69637.5|69617.7|69597.7|69669.9|69649.9|69617|69597|764
1670517600000|2022-12-08 16:40:00|69617.5|69597.5|69637.1|69617.1|69642.3|69622.3|69612.1|69597.4|767
1670517900000|2022-12-08 16:45:00|69637.7|69617.7|69613.6|69593.6|69639.9|69619.9|69610.4|69590.4|772
1670518200000|2022-12-08 16:50:00|69613.9|69593.9|69636|69616|69636.6|69616.6|69607.2|69587.2|704
1670518500000|2022-12-08 16:55:00|69635.9|69615.9|69641.4|69621.4|69641.4|69621.4|69626.5|69606.5|666
1670518800000|2022-12-08 17:00:00|69641.5|69621.5|69651.1|69631.1|69655.8|69635.8|69638.7|69618.7|679
1670519100000|2022-12-08 17:05:00|69650.5|69630.5|69642.7|69622.7|69656.8|69641|69641.7|69621.7|593
1670519400000|2022-12-08 17:10:00|69642.6|69622.6|69645.3|69625.3|69648.8|69628.8|69637.1|69617.1|628
1670519700000|2022-12-08 17:15:00|69645.4|69625.4|69651.1|69631.1|69654.8|69634.8|69640.2|69620.2|607
1670520000000|2022-12-08 17:20:00|69651.2|69631.2|69650.1|69630.1|69659.7|69639.7|69649.1|69629.1|628
1670520300000|2022-12-08 17:25:00|69649.9|69629.9|69640.3|69620.3|69657.2|69637.2|69637.4|69617.4|593
1670520600000|2022-12-08 17:30:00|69640.1|69620.1|69646.7|69626.7|69650|69635.3|69631.4|69615.4|567
1670520900000|2022-12-08 17:35:00|69646.5|69626.5|69647.5|69627.5|69649.7|69632|69640|69620|612
1670521200000|2022-12-08 17:40:00|69647.4|69627.4|69649.8|69629.8|69655.6|69635.6|69645.9|69625.9|557
1670521500000|2022-12-08 17:45:00|69649.9|69629.9|69653.8|69633.8|69660.4|69640.4|69649.9|69629.9|591
1670521800000|2022-12-08 17:50:00|69653.9|69633.9|69643.6|69623.6|69655.1|69635.1|69640.4|69622.2|425
1670522100000|2022-12-08 17:55:00|69643.5|69623.5|69689.2|69669.2|69693.7|69673.7|69637.3|69621.9|641
1670522400000|2022-12-08 18:00:00|69689.4|69669.4|69689.5|69669.5|69693.2|69673.2|69679|69659|641
1670522700000|2022-12-08 18:05:00|69689.4|69669.4|69687.2|69667.2|69691.8|69671.8|69683.2|69663.2|528
1670523000000|2022-12-08 18:10:00|69687.1|69667.1|69688.5|69668.5|69692.6|69672.6|69682.9|69662.9|599
1670523300000|2022-12-08 18:15:00|69688.4|69668.4|69685.7|69665.7|69695.5|69675.5|69684.5|69664.5|547
1670523600000|2022-12-08 18:20:00|69685.8|69665.8|69680.9|69660.9|69690.4|69670.4|69680.4|69660.4|624
1670523900000|2022-12-08 18:25:00|69681|69661|69653.1|69633.1|69681.5|69661.5|69651.8|69631.8|504
1670524200000|2022-12-08 18:30:00|69653.5|69633.5|69657.8|69637.8|69659.2|69639.2|69647.8|69627.8|405
1670524500000|2022-12-08 18:35:00|69657.6|69637.6|69649.5|69629.5|69658|69638|69648|69628|456
1670524800000|2022-12-08 18:40:00|69649.7|69629.7|69649.9|69629.9|69656.3|69636.3|69648|69628|409
1670525100000|2022-12-08 18:45:00|69649.8|69629.8|69652.4|69632.4|69656.1|69636.1|69648|69628|448
1670525400000|2022-12-08 18:50:00|69652.5|69632.5|69660.1|69640.1|69663.3|69643.3|69646.9|69626.9|488
1670525700000|2022-12-08 18:55:00|69659.7|69639.7|69649.4|69629.4|69660.9|69640.9|69643.4|69625.9|609
1670526000000|2022-12-08 19:00:00|69649.2|69629.2|69663.2|69643.2|69663.5|69643.5|69648.2|69628.2|716
1670526300000|2022-12-08 19:05:00|69663.3|69643.3|69674.4|69654.4|69683.9|69663.9|69660.9|69640.9|714
1670526600000|2022-12-08 19:10:00|69674.6|69654.6|69676.9|69656.9|69684.2|69664.2|69674.6|69654.6|634
1670526900000|2022-12-08 19:15:00|69676.8|69656.8|69671.8|69651.8|69682|69662|69664.8|69644.8|533
1670527200000|2022-12-08 19:20:00|69671.9|69651.9|69667.8|69647.8|69672.7|69652.7|69662.9|69642.9|509
1670527500000|2022-12-08 19:25:00|69667.9|69647.9|69667|69647|69672.9|69652.9|69664.3|69644.3|567
1670527800000|2022-12-08 19:30:00|69666.9|69646.9|69655|69635|69677.3|69657.3|69652.3|69632.3|572
1670528100000|2022-12-08 19:35:00|69655.4|69635.4|69644.9|69624.9|69656.2|69636.2|69641.5|69621.5|607
1670528400000|2022-12-08 19:40:00|69644.6|69624.6|69646.5|69626.5|69648.6|69628.6|69642.3|69622.3|537
1670528700000|2022-12-08 19:45:00|69646.4|69626.4|69646.3|69626.3|69648.4|69628.4|69644.2|69624.2|406
1670529000000|2022-12-08 19:50:00|69646.2|69626.2|69620.7|69600.7|69646.7|69626.7|69619.9|69599.9|440
1670529300000|2022-12-08 19:55:00|69620.8|69600.8|69626.8|69606.8|69634.6|69614.6|69620.6|69600.6|574
1670529600000|2022-12-08 20:00:00|69627.3|69607.3|69625.2|69605.2|69631.3|69611.3|69623.1|69603.1|499
1670529900000|2022-12-08 20:05:00|69625.8|69605.8|69624.6|69604.6|69626.8|69606.8|69623.2|69603.2|530
1670530200000|2022-12-08 20:10:00|69624.5|69604.5|69624|69604|69626.9|69606.9|69622.4|69602.4|534
1670530500000|2022-12-08 20:15:00|69624.1|69604.1|69614.6|69594.6|69625.1|69605.1|69612.4|69592.4|422
1670530800000|2022-12-08 20:20:00|69614.9|69594.9|69615.6|69595.6|69618.3|69598.3|69614.7|69594.7|446
1670531100000|2022-12-08 20:25:00|69615.5|69595.5|69601.1|69581.1|69617.2|69597.2|69599.7|69579.7|505
1670531400000|2022-12-08 20:30:00|69601|69581|69600|69580|69603.4|69583.4|69590.9|69570.9|547
1670531700000|2022-12-08 20:35:00|69600.1|69580.1|69607.6|69587.6|69610.4|69590.4|69598.7|69578.7|406
1670532000000|2022-12-08 20:40:00|69607.3|69587.3|69607.8|69587.8|69609.8|69589.8|69606.3|69586.3|403
1670532300000|2022-12-08 20:45:00|69608|69588|69626.5|69606.5|69630|69610|69608|69588|496
1670532600000|2022-12-08 20:50:00|69626.7|69606.7|69623.1|69603.1|69632.3|69612.3|69616.6|69596.6|601
1670532900000|2022-12-08 20:55:00|69623.2|69603.2|69625.7|69605.7|69626.3|69606.3|69616.3|69596.3|553
1670533200000|2022-12-08 21:00:00|69624.7|69604.7|69626.6|69606.6|69629.7|69609.7|69621.9|69601.9|627
1670533500000|2022-12-08 21:05:00|69626.8|69606.8|69627.1|69607.1|69629.7|69609.7|69624.6|69604.6|520
1670533800000|2022-12-08 21:10:00|69627|69607|69639.8|69619.8|69649.4|69629.4|69625.3|69605.3|463
1670534100000|2022-12-08 21:15:00|69639.7|69619.7|69642|69622|69655.5|69635.5|69637.4|69617.4|642
1670534400000|2022-12-08 21:20:00|69642.1|69622.1|69639|69619|69656.9|69636.9|69635.3|69615.3|423
1670534700000|2022-12-08 21:25:00|69638.9|69618.9|69647.6|69627.6|69653.8|69629.3|69638.2|69616.6|592
1670535000000|2022-12-08 21:30:00|69647|69627|69648.4|69628.4|69661.1|69630.5|69641|69609.7|620
1670535300000|2022-12-08 21:35:00|69648|69628|69634|69614|69660.5|69629.3|69633.8|69608.5|330
1670535600000|2022-12-08 21:40:00|69642.4|69611.1|69631.5|69611.5|69645.1|69617.5|69627.5|69598.8|204
1670535900000|2022-12-08 21:45:00|69644.8|69602.6|69645.1|69601.3|69662.2|69616|69633|69577.5|200
1670536200000|2022-12-08 21:50:00|69648.6|69596.1|69636.5|69595.4|69660.7|69618.9|69626.9|69585.2|295
1670536500000|2022-12-08 21:55:00|69636.4|69594.1|69653.5|69576.8|69673.5|69605.1|69621.5|69562.2|210
1670536800000|2022-12-08 22:00:00|69653.4|69576.7|69695.9|69576.9|69695.9|69577|69650.3|69557.2|47
1670537100000|2022-12-08 22:05:00|69701.6|69582.6|69657.1|69601.5|69709.6|69601.5|69655.5|69569.7|66
1670537400000|2022-12-08 22:10:00|69657.2|69601.3|69688.3|69594.1|69690.1|69601.3|69657.2|69575.4|23
1670537700000|2022-12-08 22:15:00|69657.6|69602.9|69682.3|69591|69683.2|69602.9|69653.7|69588.9|27
1670538000000|2022-12-08 22:20:00|69683.2|69588.9|69684.6|69587.8|69684.8|69605.8|69650.3|69585.3|41
1670538300000|2022-12-08 22:25:00|69683.8|69589.8|69687.4|69591.9|69701.1|69591.9|69679.1|69574.2|32
1670538600000|2022-12-08 22:30:00|69684|69590.2|69670.2|69593.7|69686.5|69602.1|69657|69587.4|103
1670538900000|2022-12-08 22:35:00|69675.8|69593.1|69641.8|69607.9|69679.6|69616.9|69633.8|69590.9|100
1670539200000|2022-12-08 22:40:00|69641.5|69608|69657.7|69589.1|69660.7|69609.1|69628.8|69583.6|59
1670539500000|2022-12-08 22:45:00|69653.7|69588.5|69637.4|69600.4|69653.7|69608.1|69627.3|69588.5|84
1670539800000|2022-12-08 22:50:00|69638.7|69599.8|69641.8|69605.5|69649.3|69606.8|69635.6|69597.8|77
1670540100000|2022-12-08 22:55:00|69641.9|69591.4|69667.9|69598.3|69686.8|69613.2|69632|69563.5|167
1670540400000|2022-12-08 23:00:00|69674.3|69577.5|69674.4|69579.2|69686|69612.2|69618.2|69561.2|333
1670540700000|2022-12-08 23:05:00|69677|69577.3|69649.5|69572.5|69677|69599.4|69617.3|69571.7|67
1670541000000|2022-12-08 23:10:00|69635.2|69583.5|69639.2|69587.5|69671.9|69595.2|69615.2|69568.2|62
1670541300000|2022-12-08 23:15:00|69636.7|69582.8|69631.8|69587.3|69658.6|69592.2|69631.4|69568.2|86
1670541600000|2022-12-08 23:20:00|69639.4|69584.9|69639.1|69589.2|69639.4|69592.6|69631.3|69584.9|38
1670541900000|2022-12-08 23:25:00|69648.1|69575.3|69653.2|69581.3|69661.3|69592.6|69625.5|69566|99
1670542200000|2022-12-08 23:30:00|69649.1|69582.3|69645.9|69580.3|69655.3|69591.4|69629.9|69559|100
1670542500000|2022-12-08 23:35:00|69643.1|69576.7|69626.3|69606.3|69646.3|69607.5|69626.3|69576.7|100
1670542800000|2022-12-08 23:40:00|69630.6|69595.3|69631.9|69589.4|69651.4|69607.4|69626.5|69573.9|125
1670543100000|2022-12-08 23:45:00|69639.3|69590.7|69624.2|69604.2|69639.3|69604.9|69623|69584.3|241
1670543400000|2022-12-08 23:50:00|69624.3|69604.3|69636.3|69616.3|69643.3|69618.2|69622.8|69602.8|476
1670543700000|2022-12-08 23:55:00|69644.6|69605.2|69635.7|69615.7|69651.1|69619.2|69632.4|69599.5|283
1670544000000|2022-12-09 00:00:00|69635.9|69615.9|69624|69604|69639.2|69619.2|69621|69601|534
1670544300000|2022-12-09 00:05:00|69623.9|69603.9|69635.9|69615.9|69636|69616|69622.3|69602.3|341
1670544600000|2022-12-09 00:10:00|69636.2|69616.2|69664.5|69644.5|69667.6|69647.6|69635.1|69615.1|397
1670544900000|2022-12-09 00:15:00|69664.6|69644.6|69666.3|69646.3|69676.2|69651.7|69656.1|69636.1|545
1670545200000|2022-12-09 00:20:00|69666.2|69646.2|69659.9|69639.9|69668.2|69648.2|69656.9|69636.9|438
1670545500000|2022-12-09 00:25:00|69660|69640|69661.8|69641.8|69671.7|69651.7|69659.9|69639.9|519
1670545800000|2022-12-09 00:30:00|69661.9|69641.9|69664.5|69644.5|69666.5|69646.5|69659|69639|473
1670546100000|2022-12-09 00:35:00|69664.2|69644.2|69664|69644|69668.2|69648.2|69658.8|69638.8|343
1670546400000|2022-12-09 00:40:00|69665.8|69645.8|69659.3|69639.3|69678|69658|69658.2|69638.2|270
1670546700000|2022-12-09 00:45:00|69659.2|69639.2|69667.5|69647.5|69670.4|69650.4|69659.2|69639.2|319
1670547000000|2022-12-09 00:50:00|69667.6|69647.6|69646.9|69626.9|69667.8|69647.8|69645.3|69626.3|502
1670547300000|2022-12-09 00:55:00|69643.8|69623.8|69610.8|69590.8|69652.1|69632.1|69606.1|69586.2|585
1670547600000|2022-12-09 01:00:00|69610.7|69590.7|69594.7|69574.7|69621.1|69601.1|69594|69574|641
1670547900000|2022-12-09 01:05:00|69594.8|69574.8|69527.2|69507.2|69594.8|69574.8|69527.2|69507.2|900
1670548200000|2022-12-09 01:10:00|69527.5|69507.5|69517.7|69497.7|69549.8|69529.8|69512.8|69492.8|843
1670548500000|2022-12-09 01:15:00|69516.7|69496.7|69536.6|69516.6|69547.3|69527.3|69513.9|69493.9|909
1670548800000|2022-12-09 01:20:00|69536.7|69516.7|69480.9|69460.9|69543.7|69523.7|69467.8|69447.8|753
1670549100000|2022-12-09 01:25:00|69480.7|69460.7|69508|69488|69508|69488|69468.3|69448.3|790
1670549400000|2022-12-09 01:30:00|69508.2|69488.2|69503.3|69483.3|69517.4|69493.3|69460.7|69440.7|919
1670549700000|2022-12-09 01:35:00|69503.4|69483.4|69486.2|69466.2|69506.7|69486.7|69484.9|69464.9|885
1670550000000|2022-12-09 01:40:00|69485.7|69465.7|69454.5|69434.5|69488.4|69468.4|69431.8|69411.8|968
1670550300000|2022-12-09 01:45:00|69454.6|69434.6|69466.6|69446.6|69480.7|69460.7|69436.9|69416.9|855
1670550600000|2022-12-09 01:50:00|69466.5|69446.5|69490.4|69470.4|69514.2|69494.2|69464.5|69444.5|939
1670550900000|2022-12-09 01:55:00|69490.9|69470.9|69491.9|69471.9|69519.7|69499.7|69479.4|69459.4|945
1670551200000|2022-12-09 02:00:00|69489.3|69469.3|69508.7|69488.7|69513.2|69493.2|69467.1|69447.1|927
1670551500000|2022-12-09 02:05:00|69510.5|69490.5|69546.4|69526.4|69546.4|69526.4|69505.8|69485.8|889
1670551800000|2022-12-09 02:10:00|69546.2|69526.2|69566|69546|69579.9|69559.9|69534.9|69514.9|898
1670552100000|2022-12-09 02:15:00|69565.3|69545.3|69543.4|69523.4|69579.8|69559.8|69526.4|69506.4|941
1670552400000|2022-12-09 02:20:00|69543.9|69523.9|69546.8|69526.8|69553.5|69533.5|69534.4|69514.4|797
1670552700000|2022-12-09 02:25:00|69547.3|69527.3|69541.7|69521.7|69551.8|69532.8|69513.9|69493.9|901
1670553000000|2022-12-09 02:30:00|69541.5|69521.5|69539.5|69519.5|69545.6|69525.6|69522.9|69502.9|904
1670553300000|2022-12-09 02:35:00|69538.9|69518.9|69545|69525|69549.1|69531.4|69524.9|69504.9|817
1670553600000|2022-12-09 02:40:00|69544.9|69524.9|69561.8|69541.8|69583|69568.1|69544.1|69524.1|804
1670553900000|2022-12-09 02:45:00|69561.7|69541.7|69568.4|69548.4|69586.1|69566.1|69555.4|69535.4|781
1670554200000|2022-12-09 02:50:00|69568.5|69548.5|69574.8|69554.8|69580.8|69565|69557.4|69537.4|764
1670554500000|2022-12-09 02:55:00|69575|69555|69607.5|69587.5|69624.5|69607.2|69562.7|69542.7|928
1670554800000|2022-12-09 03:00:00|69606.6|69586.6|69575.1|69555.1|69619.3|69599.3|69553.6|69533.6|993
1670555100000|2022-12-09 03:05:00|69575|69555|69554.3|69534.3|69578.2|69558.2|69543.7|69523.7|877
1670555400000|2022-12-09 03:10:00|69554|69534|69572.1|69552.1|69579|69559|69551.5|69531.6|787
1670555700000|2022-12-09 03:15:00|69571.6|69551.6|69575.8|69555.8|69579.6|69559.6|69545.7|69525.7|873
1670556000000|2022-12-09 03:20:00|69575.5|69555.5|69575.9|69555.9|69591.7|69571.7|69555.1|69535.1|856
1670556300000|2022-12-09 03:25:00|69575.7|69555.7|69604.4|69584.4|69607.6|69587.6|69573.1|69553.1|799
1670556600000|2022-12-09 03:30:00|69604.3|69584.3|69584.6|69564.6|69624|69604|69579.3|69559.3|762
1670556900000|2022-12-09 03:35:00|69584.1|69564.1|69597.4|69577.4|69602.6|69582.6|69575.9|69555.9|755
1670557200000|2022-12-09 03:40:00|69597.6|69577.6|69576|69556|69610.6|69590.6|69570.8|69550.8|689
1670557500000|2022-12-09 03:45:00|69575.3|69555.3|69573.9|69553.9|69584.4|69564.4|69556.6|69536.6|731
1670557800000|2022-12-09 03:50:00|69575|69555|69554.5|69534.5|69579.1|69559.1|69545.8|69527|714
1670558100000|2022-12-09 03:55:00|69554.2|69534.2|69559.7|69539.7|69577.5|69557.5|69529.1|69509.1|791
1670558400000|2022-12-09 04:00:00|69559.5|69539.5|69567.3|69547.3|69570.8|69550.8|69553.5|69533.5|557
1670558700000|2022-12-09 04:05:00|69567.5|69547.5|69557.7|69537.7|69596.9|69576.9|69542.5|69522.5|727
1670559000000|2022-12-09 04:10:00|69557.8|69537.8|69573.1|69553.1|69573.1|69553.1|69549.9|69535.1|635
1670559300000|2022-12-09 04:15:00|69573.2|69553.2|69583.7|69563.7|69587.9|69568.1|69567.6|69547.6|750
1670559600000|2022-12-09 04:20:00|69583.6|69563.6|69560.7|69540.7|69587.5|69567.5|69555.5|69535.5|679
1670559900000|2022-12-09 04:25:00|69560.8|69540.8|69554.6|69534.6|69572.1|69552.1|69542.7|69522.7|700
1670560200000|2022-12-09 04:30:00|69554.8|69534.8|69563|69543|69571.6|69551.6|69542.1|69522.1|778
1670560500000|2022-12-09 04:35:00|69563.3|69543.3|69571.3|69551.3|69572.9|69552.9|69547.2|69527.2|667
1670560800000|2022-12-09 04:40:00|69571.5|69551.5|69552.1|69532.1|69580.1|69560.1|69544|69524|708
1670561100000|2022-12-09 04:45:00|69552|69532|69547.5|69527.5|69565|69545|69540.6|69520.6|634
1670561400000|2022-12-09 04:50:00|69547.9|69527.9|69576.5|69556.5|69579.1|69559.1|69547.4|69527.4|509
1670561700000|2022-12-09 04:55:00|69576.3|69556.3|69570.5|69550.5|69584.3|69567|69560.9|69540.9|632
1670562000000|2022-12-09 05:00:00|69570.4|69550.4|69583.1|69563.1|69594.6|69574.6|69570.4|69550.4|764
1670562300000|2022-12-09 05:05:00|69585|69565|69542.7|69522.7|69585|69565|69536.7|69516.7|741
1670562600000|2022-12-09 05:10:00|69542.6|69522.6|69539.8|69519.8|69555.5|69535.5|69521.6|69501.6|783
1670562900000|2022-12-09 05:15:00|69538.5|69518.5|69554.6|69534.6|69554.6|69534.6|69531.1|69511.1|874
1670563200000|2022-12-09 05:20:00|69554.5|69534.5|69540.3|69520.3|69558.3|69538.3|69517.4|69497.4|801
1670563500000|2022-12-09 05:25:00|69538.5|69518.5|69533.2|69513.2|69559.1|69539.1|69529|69509|787
1670563800000|2022-12-09 05:30:00|69533.3|69513.3|69540.5|69520.5|69546.7|69526.7|69510|69490|722
1670564100000|2022-12-09 05:35:00|69540.7|69520.7|69554.9|69534.9|69561.3|69541.3|69528.2|69508.2|743
1670564400000|2022-12-09 05:40:00|69554.8|69534.8|69552.1|69532.1|69556.4|69536.4|69529.8|69509.8|756
1670564700000|2022-12-09 05:45:00|69552|69532|69569.1|69549.1|69571.1|69551.1|69541.6|69521.6|631
1670565000000|2022-12-09 05:50:00|69569.2|69549.2|69583.4|69563.4|69592|69575.4|69565.6|69545.6|799
1670565300000|2022-12-09 05:55:00|69583.7|69563.7|69572.3|69552.3|69585.7|69568.6|69527.2|69509.2|900
1670565600000|2022-12-09 06:00:00|69572.7|69552.7|69574|69554|69596.3|69576.3|69570.2|69550.2|836
1670565900000|2022-12-09 06:05:00|69574.5|69554.5|69574.4|69554.4|69583.4|69563.4|69569.7|69549.7|710
1670566200000|2022-12-09 06:10:00|69574.3|69554.3|69585.1|69565.1|69585.2|69565.2|69549.3|69529.3|648
1670566500000|2022-12-09 06:15:00|69584.5|69564.5|69564.3|69544.3|69595.8|69575.8|69564.3|69544.3|687
1670566800000|2022-12-09 06:20:00|69563.6|69543.6|69592.8|69572.8|69603.8|69583.8|69558.5|69538.5|729
1670567100000|2022-12-09 06:25:00|69592.9|69572.9|69598.6|69578.6|69604.3|69584.6|69581.6|69561.6|687
1670567400000|2022-12-09 06:30:00|69598.3|69578.3|69572.4|69552.4|69608.5|69588.5|69565.2|69550.5|674
1670567700000|2022-12-09 06:35:00|69572.3|69552.3|69584.2|69564.2|69602.3|69582.3|69565.8|69547|731
1670568000000|2022-12-09 06:40:00|69583.8|69563.8|69593.1|69573.1|69611.1|69592.1|69574|69554|681
1670568300000|2022-12-09 06:45:00|69593|69573|69595|69575|69612.1|69595.1|69591.3|69571.3|731
1670568600000|2022-12-09 06:50:00|69595.1|69575.1|69557.5|69537.5|69610|69590|69557.5|69537.5|728
1670568900000|2022-12-09 06:55:00|69555.9|69535.9|69504.6|69484.6|69556.6|69538.1|69486.9|69469.7|983
1670569200000|2022-12-09 07:00:00|69508.5|69488.5|69513.4|69493.4|69544.8|69524.8|69505.8|69485.8|856
1670569500000|2022-12-09 07:05:00|69515.6|69495.6|69498.5|69478.5|69521.3|69501.3|69487.3|69467.3|795
1670569800000|2022-12-09 07:10:00|69499.2|69479.2|69532.3|69512.3|69537.8|69517.8|69497.4|69477.9|867
1670570100000|2022-12-09 07:15:00|69532.4|69512.4|69507.7|69497.7|69548.6|69531.8|69507.7|69488.5|719
1670570400000|2022-12-09 07:20:00|69507.9|69497.9|69478.9|69468.9|69512.2|69498.1|69452.5|69432.5|780
1670570700000|2022-12-09 07:25:00|69485.3|69465.3|69486.2|69466.2|69487.7|69472.8|69461.9|69441.9|736
1670571000000|2022-12-09 07:30:00|69478|69468|69438.3|69418.3|69483.5|69468|69438|69418|742
1670571300000|2022-12-09 07:35:00|69437.4|69417.4|69486.1|69466.1|69487.2|69467.2|69432|69412|820
1670571600000|2022-12-09 07:40:00|69486.7|69466.7|69454.5|69434.5|69489.1|69469.1|69445.5|69425.5|787
1670571900000|2022-12-09 07:45:00|69453.4|69433.4|69459.1|69439.1|69477.4|69458|69449.4|69429.4|848
1670572200000|2022-12-09 07:50:00|69459.2|69439.2|69478.9|69458.9|69492.1|69472.1|69456.9|69439.2|707
1670572500000|2022-12-09 07:55:00|69478.8|69458.8|69480.9|69460.9|69486.7|69471.3|69462.5|69443.1|752
1670572800000|2022-12-09 08:00:00|69481.2|69461.2|69494.3|69484.3|69502.4|69487.7|69479.2|69459.2|685
1670573100000|2022-12-09 08:05:00|69494.2|69484.2|69512.8|69492.8|69528.7|69513.3|69494.2|69484.2|818
1670573400000|2022-12-09 08:10:00|69511.3|69491.3|69487.1|69467.1|69527.6|69508.4|69473.8|69454.1|790
1670573700000|2022-12-09 08:15:00|69486.8|69466.8|69495|69475|69498.2|69478.2|69474.6|69454.6|725
1670574000000|2022-12-09 08:20:00|69494.7|69474.7|69477.5|69457.5|69495.4|69477|69467.6|69447.6|824
1670574300000|2022-12-09 08:25:00|69477.4|69457.4|69478.3|69468.3|69484.4|69469.2|69466.2|69446.8|776
1670574600000|2022-12-09 08:30:00|69478.4|69468.4|69471.3|69451.3|69498.7|69478.7|69466.3|69446.3|835
1670574900000|2022-12-09 08:35:00|69471.4|69451.4|69471.4|69451.4|69476.9|69462|69455.4|69441|692
1670575200000|2022-12-09 08:40:00|69472.1|69452.1|69485.6|69465.6|69490.2|69475.8|69465.7|69448.9|656
1670575500000|2022-12-09 08:45:00|69485.5|69465.5|69526.4|69506.4|69528.9|69508.9|69481.8|69465.5|792
1670575800000|2022-12-09 08:50:00|69526.7|69506.7|69529.5|69509.5|69536.4|69518.2|69516.6|69498.6|677
1670576100000|2022-12-09 08:55:00|69529.6|69509.6|69526.3|69506.3|69534.4|69519.1|69517.8|69498.1|724
1670576400000|2022-12-09 09:00:00|69526.4|69506.4|69522.1|69512.1|69544.1|69530.8|69512.3|69496|740
1670576700000|2022-12-09 09:05:00|69527.5|69507.5|69510.3|69490.3|69537.1|69517.1|69505.9|69489.4|569
1670577000000|2022-12-09 09:10:00|69510.4|69490.4|69496|69476|69530|69512.9|69491.2|69472.2|840
1670577300000|2022-12-09 09:15:00|69495.5|69475.5|69490|69470|69495.6|69475.6|69480.5|69464.9|679
1670577600000|2022-12-09 09:20:00|69489.8|69469.8|69503.5|69483.5|69504.4|69484.4|69484.9|69464.9|696
1670577900000|2022-12-09 09:25:00|69503|69483|69481|69461|69509.6|69493.2|69471.1|69451.1|773
1670578200000|2022-12-09 09:30:00|69481.1|69461.1|69505.5|69485.5|69506.3|69486.3|69471.6|69451.6|768
1670578500000|2022-12-09 09:35:00|69505.6|69485.6|69508.7|69488.7|69511.5|69495.2|69496.9|69478.5|576
1670578800000|2022-12-09 09:40:00|69508.5|69488.5|69518.9|69498.9|69530.5|69514.3|69492.6|69472.6|671
1670579100000|2022-12-09 09:45:00|69518.8|69498.8|69527.5|69507.5|69529.3|69513.5|69512.4|69494.1|666
1670579400000|2022-12-09 09:50:00|69527.1|69507.1|69515.8|69495.8|69528.2|69508.6|69507.5|69491.8|667
1670579700000|2022-12-09 09:55:00|69515.5|69495.5|69534.8|69514.8|69541.5|69521.5|69513.2|69493.2|417
1670580000000|2022-12-09 10:00:00|69527.8|69507.8|69517.3|69497.3|69527.9|69507.9|69510.9|69490.9|446
1670580300000|2022-12-09 10:05:00|69517.7|69497.7|69501.4|69481.4|69519.4|69499.4|69495.5|69475.5|336
1670580600000|2022-12-09 10:10:00|69501.6|69481.6|69518.2|69498.2|69519.4|69499.4|69492.9|69472.9|399
1670580900000|2022-12-09 10:15:00|69518.1|69498.1|69525.5|69505.5|69526.1|69506.1|69511.6|69491.6|578
1670581200000|2022-12-09 10:20:00|69525.6|69505.6|69544.8|69524.8|69545.4|69530.6|69524.7|69504.7|591
1670581500000|2022-12-09 10:25:00|69544.7|69524.7|69540.1|69520.1|69559.3|69542.5|69534.3|69514.3|644
1670581800000|2022-12-09 10:30:00|69540|69520|69538.6|69528.6|69544.7|69529.4|69532.9|69512.9|619
1670582100000|2022-12-09 10:35:00|69538.7|69528.7|69548.9|69528.9|69551.5|69535.6|69527.2|69512.1|589
1670582400000|2022-12-09 10:40:00|69549|69529|69545|69525|69550.3|69532.8|69539.1|69519.1|590
1670582700000|2022-12-09 10:45:00|69544.9|69524.9|69577.4|69557.4|69577.5|69557.5|69539.6|69519.6|583
1670583000000|2022-12-09 10:50:00|69577.3|69557.3|69580.8|69560.8|69590.9|69570.9|69557.7|69537.7|588
1670583300000|2022-12-09 10:55:00|69580.9|69560.9|69562.7|69542.7|69584.2|69564.2|69561|69541.1|637
1670583600000|2022-12-09 11:00:00|69562.6|69542.6|69554.5|69534.5|69562.6|69542.6|69543.8|69526.3|676
1670583900000|2022-12-09 11:05:00|69554.4|69534.4|69560.6|69540.6|69576|69556|69551.1|69531.1|594
1670584200000|2022-12-09 11:10:00|69560.8|69540.8|69571.1|69551.1|69581.5|69561.5|69555.7|69535.7|610
1670584500000|2022-12-09 11:15:00|69571|69551|69569.1|69549.1|69577|69557|69563|69543.5|575
1670584800000|2022-12-09 11:20:00|69569|69549|69581.5|69561.5|69587.4|69571.8|69567|69547.8|492
1670585100000|2022-12-09 11:25:00|69581.4|69561.4|69552|69532|69581.7|69562.7|69545.4|69525.4|600
1670585400000|2022-12-09 11:30:00|69552.1|69532.1|69558.6|69538.6|69565.7|69547.1|69545.9|69525.9|676
1670585700000|2022-12-09 11:35:00|69558.7|69538.7|69564.1|69544.1|69571.8|69551.8|69556.7|69536.7|626
1670586000000|2022-12-09 11:40:00|69564|69544|69557|69547|69572|69552|69545.7|69529|642
1670586300000|2022-12-09 11:45:00|69557.1|69547.1|69546.7|69526.7|69562.1|69547.1|69545.2|69525.2|610
1670586600000|2022-12-09 11:50:00|69546.6|69526.6|69535.8|69515.8|69551.2|69531.2|69525.6|69510.6|550
1670586900000|2022-12-09 11:55:00|69536.2|69516.2|69560.1|69540.1|69563.2|69543.2|69530.1|69514.3|667
1670587200000|2022-12-09 12:00:00|69560|69540|69566|69556|69576.2|69560.8|69554.7|69538.3|629
1670587500000|2022-12-09 12:05:00|69566.4|69556.4|69581.4|69561.4|69585.4|69570.3|69566|69554.7|591
1670587800000|2022-12-09 12:10:00|69581|69561|69577.7|69557.7|69590.3|69573.8|69571.3|69555.4|489
1670588100000|2022-12-09 12:15:00|69577.5|69557.5|69581.3|69561.3|69582.6|69567.1|69574.9|69555.1|460
1670588400000|2022-12-09 12:20:00|69581.4|69561.4|69581.6|69561.6|69582.9|69566.5|69573|69558|507
1670588700000|2022-12-09 12:25:00|69581.5|69561.5|69570.4|69550.4|69582.1|69565.9|69569.6|69549.6|432
1670589000000|2022-12-09 12:30:00|69570.3|69550.3|69575.6|69555.6|69576.2|69556.2|69564.6|69544.6|621
1670589300000|2022-12-09 12:35:00|69575.5|69555.5|69566.6|69546.6|69582.1|69562.1|69566.1|69546.1|568
1670589600000|2022-12-09 12:40:00|69566.7|69546.7|69579.9|69559.9|69579.9|69559.9|69566.2|69546.2|531
1670589900000|2022-12-09 12:45:00|69580|69560|69576.8|69556.8|69581.3|69561.3|69568.9|69548.9|547
1670590200000|2022-12-09 12:50:00|69576.9|69556.9|69589.7|69569.7|69592.1|69572.1|69567.9|69547.9|564
1670590500000|2022-12-09 12:55:00|69589.6|69569.6|69585.5|69565.5|69589.6|69571.5|69574.6|69559.1|585
1670590800000|2022-12-09 13:00:00|69585.7|69565.7|69581|69561|69602.5|69587.8|69567.9|69547.9|865
1670591100000|2022-12-09 13:05:00|69581.1|69561.1|69589.8|69579.8|69599.9|69584.5|69578.3|69558.4|717
1670591400000|2022-12-09 13:10:00|69589.9|69579.9|69588.3|69568.3|69601|69585.5|69585.3|69565.3|652
1670591700000|2022-12-09 13:15:00|69589|69569|69542.8|69522.8|69590|69570|69542.8|69522.8|780
1670592000000|2022-12-09 13:20:00|69543.8|69523.8|69528.2|69508.2|69552.2|69532.2|69520.4|69503.4|751
1670592300000|2022-12-09 13:25:00|69527.6|69507.6|69533.2|69513.2|69537.9|69517.9|69515.6|69495.6|750
1670592600000|2022-12-09 13:30:00|69532.5|69512.5|69602.4|69582.4|69718.6|69698.6|69529.7|69502.9|1111
1670592900000|2022-12-09 13:35:00|69602|69582|69631.9|69611.9|69668.6|69648.6|69598.2|69578.2|1086
1670593200000|2022-12-09 13:40:00|69632.4|69612.4|69643.7|69623.7|69645.3|69625.3|69591.5|69571.5|1056
1670593500000|2022-12-09 13:45:00|69643.6|69623.6|69587.5|69567.5|69655.1|69635.1|69568|69548|1086
1670593800000|2022-12-09 13:50:00|69587.4|69567.4|69620|69600|69623.3|69603.3|69570.4|69550.4|1025
1670594100000|2022-12-09 13:55:00|69620.1|69600.1|69621.1|69601.1|69637.6|69618.6|69605.9|69585.9|943
1670594400000|2022-12-09 14:00:00|69621|69601|69617|69597|69636.1|69616.1|69611.8|69591.8|888
1670594700000|2022-12-09 14:05:00|69617.3|69597.3|69636.7|69616.7|69637|69617|69611.7|69591.7|849
1670595000000|2022-12-09 14:10:00|69639.9|69619.9|69657.5|69637.5|69670.5|69650.5|69638.5|69618.5|816
1670595300000|2022-12-09 14:15:00|69657.3|69637.3|69631.7|69611.7|69658.4|69638.4|69618.2|69598.2|794
1670595600000|2022-12-09 14:20:00|69632|69612|69618.4|69598.4|69637.2|69617.2|69614.4|69594.4|822
1670595900000|2022-12-09 14:25:00|69616.2|69596.2|69611.4|69591.4|69634.6|69614.6|69608|69588|881
1670596200000|2022-12-09 14:30:00|69611.3|69591.3|69622.5|69602.5|69636.2|69616.2|69602|69582|1012
1670596500000|2022-12-09 14:35:00|69622.4|69602.4|69619.1|69599.1|69629.8|69609.8|69611.5|69591.5|951
1670596800000|2022-12-09 14:40:00|69617.8|69597.8|69631.9|69611.9|69650.4|69630.4|69616.8|69596.8|964
1670597100000|2022-12-09 14:45:00|69632.1|69612.1|69649.7|69629.7|69653.3|69633.3|69623.2|69603.2|920
1670597400000|2022-12-09 14:50:00|69649.8|69629.8|69661.1|69641.1|69665.8|69645.8|69646|69626|907
1670597700000|2022-12-09 14:55:00|69661|69641|69647.2|69627.2|69673.5|69653.5|69647.2|69627.2|836
1670598000000|2022-12-09 15:00:00|69646.8|69626.8|69648.6|69628.6|69658.3|69638.3|69621.3|69601.3|1067
1670598300000|2022-12-09 15:05:00|69649.3|69629.3|69690|69670|69693|69681.2|69642|69622|1008
1670598600000|2022-12-09 15:10:00|69687.7|69667.7|69701.8|69681.8|69732.7|69712.7|69673.8|69653.8|993
1670598900000|2022-12-09 15:15:00|69703.4|69683.4|69718.4|69698.4|69723.3|69703.3|69694.6|69674.6|912
1670599200000|2022-12-09 15:20:00|69719.5|69699.5|69710.9|69690.9|69730|69710|69704.2|69684.2|897
1670599500000|2022-12-09 15:25:00|69710.3|69690.3|69705.3|69685.3|69721.9|69701.9|69699.6|69679.6|884
1670599800000|2022-12-09 15:30:00|69706|69686|69694.5|69674.5|69707.3|69687.3|69685.2|69665.2|838
1670600100000|2022-12-09 15:35:00|69694.3|69674.3|69660.8|69640.8|69702|69682|69655.8|69640.5|797
1670600400000|2022-12-09 15:40:00|69661|69641|69654.7|69634.7|69665.5|69646.5|69645.5|69630.2|855
1670600700000|2022-12-09 15:45:00|69654.8|69634.8|69661.8|69641.8|69670|69650|69652.2|69632.2|838
1670601000000|2022-12-09 15:50:00|69661.9|69641.9|69666.9|69646.9|69684.2|69664.2|69661.9|69641.9|838
1670601300000|2022-12-09 15:55:00|69666.8|69646.8|69691.6|69671.6|69692.2|69672.2|69652.4|69632.4|805
1670601600000|2022-12-09 16:00:00|69691.5|69671.5|69661.4|69641.4|69698|69681|69657.5|69637.5|741
1670601900000|2022-12-09 16:05:00|69661.2|69641.2|69665.1|69645.1|69669.2|69649.2|69652.6|69632.6|801
1670602200000|2022-12-09 16:10:00|69664.8|69644.8|69652.8|69632.8|69668.3|69648.3|69652.4|69632.4|748
1670602500000|2022-12-09 16:15:00|69653|69633|69648.9|69628.9|69653|69633.7|69632.6|69617.8|759
1670602800000|2022-12-09 16:20:00|69648.7|69628.7|69634.9|69624.9|69651.8|69632.5|69633.6|69618.8|692
1670603100000|2022-12-09 16:25:00|69634.5|69624.5|69639.6|69619.6|69649.2|69634.6|69631.2|69617.3|662
1670603400000|2022-12-09 16:30:00|69640|69620|69628.7|69618.7|69641.2|69625.3|69625.8|69606.6|682
1670603700000|2022-12-09 16:35:00|69628.5|69618.5|69638.7|69618.7|69642.5|69622.5|69612|69599.3|722
1670604000000|2022-12-09 16:40:00|69638.5|69618.5|69621.2|69611.2|69648.2|69634.3|69621|69605.5|669
1670604300000|2022-12-09 16:45:00|69621.1|69611.1|69631.3|69611.3|69631.6|69615.9|69613.2|69598.4|674
1670604600000|2022-12-09 16:50:00|69631.2|69611.2|69633.6|69613.6|69638.4|69620.5|69625.4|69605.8|613
1670604900000|2022-12-09 16:55:00|69634.2|69614.2|69647.8|69627.8|69647.8|69627.8|69634.2|69614.2|649
1670605200000|2022-12-09 17:00:00|69647.9|69627.9|69652.9|69642.9|69659.9|69645.9|69644.8|69625.1|579
1670605500000|2022-12-09 17:05:00|69652.8|69642.8|69646.9|69626.9|69657.9|69643|69644.2|69624.2|601
1670605800000|2022-12-09 17:10:00|69647.1|69627.1|69629.8|69609.8|69648.5|69628.5|69628.1|69608.1|594
1670606100000|2022-12-09 17:15:00|69629.5|69609.5|69643.4|69623.4|69653.6|69633.6|69628.3|69608.3|656
1670606400000|2022-12-09 17:20:00|69643.5|69623.5|69691.2|69671.2|69694.6|69674.6|69643.5|69623.5|701
1670606700000|2022-12-09 17:25:00|69690.3|69670.3|69693.3|69673.3|69694.9|69674.9|69681.2|69661.2|612
1670607000000|2022-12-09 17:30:00|69693.2|69673.2|69684.9|69664.9|69693.3|69673.3|69678.6|69658.6|560
1670607300000|2022-12-09 17:35:00|69685|69665|69681.9|69661.9|69685.4|69665.4|69679|69659|598
1670607600000|2022-12-09 17:40:00|69681.7|69661.7|69694.1|69674.1|69696.4|69681.5|69680.7|69660.7|537
1670607900000|2022-12-09 17:45:00|69694.2|69674.2|69716.6|69696.6|69717|69697|69694.2|69674.2|574
1670608200000|2022-12-09 17:50:00|69717.8|69697.8|69706.7|69686.7|69717.8|69697.8|69702.8|69682.8|527
1670608500000|2022-12-09 17:55:00|69706.6|69686.6|69715.3|69695.3|69720.6|69705.3|69700.3|69685.8|438
1670608800000|2022-12-09 18:00:00|69715.2|69695.2|69701.3|69691.3|69718.4|69704.8|69701.2|69686.2|571
1670609100000|2022-12-09 18:05:00|69701.4|69691.4|69717.9|69697.9|69720.1|69704.5|69701|69687.6|500
1670609400000|2022-12-09 18:10:00|69713.9|69703.9|69721.7|69701.7|69732.9|69718.1|69713.8|69697.8|485
1670609700000|2022-12-09 18:15:00|69721.9|69701.9|69718.3|69698.3|69727.8|69713|69714.7|69694.7|494
1670610000000|2022-12-09 18:20:00|69718.5|69698.5|69732.5|69712.5|69732.5|69717.2|69716.8|69698.1|483
1670610300000|2022-12-09 18:25:00|69732.6|69712.6|69715.5|69695.5|69736.7|69720.6|69712.6|69695.5|501
1670610600000|2022-12-09 18:30:00|69715.8|69695.8|69708.9|69688.9|69719.4|69702.7|69701.3|69686.7|462
1670610900000|2022-12-09 18:35:00|69704.2|69694.2|69704.3|69684.3|69710.2|69694.2|69692.4|69675.7|533
1670611200000|2022-12-09 18:40:00|69704.5|69684.5|69688.6|69678.6|69704.5|69686.9|69688.1|69673|389
1670611500000|2022-12-09 18:45:00|69688.7|69678.7|69687.8|69667.8|69700.3|69685.2|69681.7|69662.8|536
1670611800000|2022-12-09 18:50:00|69688|69668|69689.6|69669.6|69695.8|69675.8|69682.4|69664.5|405
1670612100000|2022-12-09 18:55:00|69689.5|69669.5|69706.1|69686.1|69709|69691.5|69688.6|69668.6|465
1670612400000|2022-12-09 19:00:00|69706|69686|69702.8|69692.8|69714.4|69694.4|69702.2|69684.6|462
1670612700000|2022-12-09 19:05:00|69702.9|69692.9|69717.4|69697.4|69718.1|69702.4|69702.9|69689.2|520
1670613000000|2022-12-09 19:10:00|69718.1|69698.1|69713|69693|69721.4|69706|69713|69693|481
1670613300000|2022-12-09 19:15:00|69713.2|69693.2|69713.5|69693.5|69715.7|69695.7|69697.1|69681.3|462
1670613600000|2022-12-09 19:20:00|69713.4|69693.4|69715.7|69695.7|69720.2|69700.2|69712.8|69692.8|534
1670613900000|2022-12-09 19:25:00|69715.8|69695.8|69709.9|69689.9|69719.2|69699.2|69709.6|69689.6|586
1670614200000|2022-12-09 19:30:00|69710.5|69690.5|69705.8|69685.8|69714.1|69694.1|69698.4|69682.4|541
1670614500000|2022-12-09 19:35:00|69705.9|69685.9|69711.2|69691.2|69714.8|69694.8|69699.9|69684.1|402
1670614800000|2022-12-09 19:40:00|69711|69691|69721.1|69701.1|69723.2|69706.6|69710.6|69690.6|438
1670615100000|2022-12-09 19:45:00|69721|69701|69712.5|69692.5|69723.2|69708.4|69711.4|69691.4|434
1670615400000|2022-12-09 19:50:00|69712.2|69692.2|69713.4|69693.4|69716.9|69696.9|69711.8|69691.8|573
1670615700000|2022-12-09 19:55:00|69713.3|69693.3|69715.9|69695.9|69716.5|69696.5|69711.3|69691.3|566
1670616000000|2022-12-09 20:00:00|69716|69696|69717.1|69697.1|69717.7|69697.7|69715.2|69695.2|449
1670616300000|2022-12-09 20:05:00|69717.9|69697.9|69712.8|69692.8|69717.9|69697.9|69701.2|69681.2|505
1670616600000|2022-12-09 20:10:00|69713|69693|69715.3|69695.3|69717.9|69697.9|69709.5|69689.5|509
1670616900000|2022-12-09 20:15:00|69716.2|69696.2|69717.4|69697.4|69718.4|69698.4|69714.3|69694.3|579
1670617200000|2022-12-09 20:20:00|69717.1|69697.1|69726.5|69706.5|69726.5|69706.5|69715.9|69695.9|503
1670617500000|2022-12-09 20:25:00|69726.2|69706.2|69731.4|69711.4|69731.8|69711.8|69725.8|69705.8|389
1670617800000|2022-12-09 20:30:00|69731.3|69711.3|69732.5|69712.5|69733.3|69713.3|69730.7|69710.7|497
1670618100000|2022-12-09 20:35:00|69732.4|69712.4|69731.7|69711.7|69732.5|69712.5|69729.6|69709.6|391
1670618400000|2022-12-09 20:40:00|69731.8|69711.8|69733.3|69713.3|69735.2|69715.2|69731.5|69711.5|355
1670618700000|2022-12-09 20:45:00|69733.6|69713.6|69735|69715|69735.4|69715.4|69732.8|69712.8|353
1670619000000|2022-12-09 20:50:00|69734.9|69714.9|69751.1|69731.1|69751.1|69731.1|69733.2|69714.9|550
1670619300000|2022-12-09 20:55:00|69751.2|69731.2|69766.3|69746.3|69768.7|69748.7|69748.8|69728.8|580
1670619600000|2022-12-09 21:00:00|69766.5|69746.5|69775.3|69755.3|69776.7|69756.7|69759.9|69745|352
1670619900000|2022-12-09 21:05:00|69775|69755|69771.5|69751.5|69776.1|69756.1|69769.6|69749.6|274
1670620200000|2022-12-09 21:10:00|69771.7|69751.7|69768.6|69748.6|69774|69759.6|69767.6|69747.6|294
1670620500000|2022-12-09 21:15:00|69769.1|69749.1|69771.9|69751.9|69777.1|69757.1|69768.2|69748.2|160
1670620800000|2022-12-09 21:20:00|69772.5|69752.5|69770.2|69750.2|69773.7|69753.7|69767.6|69747.6|139
1670621100000|2022-12-09 21:25:00|69770.9|69750.9|69762.5|69742.5|69772.1|69752.1|69760.4|69740.4|268
1670621400000|2022-12-09 21:30:00|69763.7|69743.7|69758.5|69738.5|69765.7|69745.7|69754.4|69734.4|322
1670621700000|2022-12-09 21:35:00|69758.4|69738.4|69758.2|69738.2|69760.2|69740.2|69754.6|69734.6|144
1670622000000|2022-12-09 21:40:00|69759.1|69739.1|69733.5|69713.5|69774.1|69739.3|69733.5|69692.6|230
1670622300000|2022-12-09 21:45:00|69733.9|69713.9|69742.9|69722.9|69802.4|69732.9|69722.5|69658|265
1670622600000|2022-12-09 21:50:00|69745.4|69725.4|69741.5|69721.5|69787.6|69731|69734.8|69663.9|174
1670622900000|2022-12-09 21:55:00|69742.5|69722.5|69741.3|69721.3|69785.8|69725.3|69738.8|69657.9|135
1670792400000|2022-12-11 21:00:00|69710.2|69688.2|69681.7|69659.7|69710.2|69688.2|69681.7|69659.7|6
1670792700000|2022-12-11 21:05:00|69734.2|69634.7|69681.7|69659.7|69734.2|69659.7|69681.7|69634.7|2
1670793000000|2022-12-11 21:10:00|69728.9|69651.1|69705.1|69683.1|69728.9|69686.5|69681.7|69651.1|8
1670793300000|2022-12-11 21:15:00|69703.7|69681.7|69703.7|69681.7|69703.7|69681.7|69703.7|69681.7|1
1670793600000|2022-12-11 21:20:00|69740.8|69614.8|69705.3|69683.3|69740.8|69683.8|69681.7|69614.8|10
1670793900000|2022-12-11 21:25:00|69708.9|69686.9|69693.4|69671.4|69708.9|69686.9|69687|69665|23
1670794200000|2022-12-11 21:30:00|69693.1|69671.1|69689.2|69667.2|69693.1|69671.1|69687.4|69665.4|19
1670794500000|2022-12-11 21:35:00|69682.6|69660.6|69685.4|69663.4|69686.5|69664.5|69682.6|69660.6|6
1670794800000|2022-12-11 21:40:00|69677.4|69655.4|69684.3|69662.3|69685.8|69663.8|69671.6|69649.6|13
1670795100000|2022-12-11 21:45:00|69683.7|69661.7|69683.2|69661.2|69683.7|69661.7|69683.2|69661.2|2
1670795400000|2022-12-11 21:50:00|69682.8|69660.8|69682.8|69660.8|69682.8|69660.8|69682.8|69660.8|1
1670795700000|2022-12-11 21:55:00|69682.7|69660.7|69677.7|69655.7|69687.4|69665.4|69676.6|69654.6|10
1670796000000|2022-12-11 22:00:00|69682.6|69660.6|69681.3|69659.3|69738|69664|69671.3|69612|27
1670796300000|2022-12-11 22:05:00|69684.9|69662.9|69714.2|69605|69738|69662.9|69671.4|69605|31
1670796600000|2022-12-11 22:10:00|69721.7|69595.7|69681.4|69659.4|69738|69662.1|69673.7|69595.7|25
1670796900000|2022-12-11 22:15:00|69685.4|69663.4|69686|69664|69686.8|69664.8|69677.3|69655.3|26
1670797200000|2022-12-11 22:20:00|69685.2|69663.2|69680.2|69658.2|69686.8|69664.8|69679.2|69657.2|37
1670797500000|2022-12-11 22:25:00|69686|69664|69680.4|69658.4|69686.1|69664.1|69680.2|69658.2|8
1670797800000|2022-12-11 22:30:00|69685.6|69663.6|69674.6|69652.6|69686.3|69664.3|69674.3|69652.3|25
1670798100000|2022-12-11 22:35:00|69684.6|69662.6|69674.1|69652.1|69686.5|69664.5|69674.1|69652.1|16
1670798400000|2022-12-11 22:40:00|69686.1|69664.1|69670.3|69648.3|69686.1|69664.1|69666.1|69644.1|23
1670798700000|2022-12-11 22:45:00|69668.4|69646.4|69681.1|69659.1|69688|69666|69668.4|69646.4|28
1670799000000|2022-12-11 22:50:00|69686.1|69664.1|69690.4|69653.1|69701.9|69665|69679.8|69637.9|27
1670799300000|2022-12-11 22:55:00|69690|69655.9|69700.9|69653.1|69726.7|69656.5|69686.7|69629.4|69
1670799600000|2022-12-11 23:00:00|69692.6|69650.4|69688.9|69668.9|69719.8|69670.4|69684.7|69633.9|197
1670799900000|2022-12-11 23:05:00|69696.7|69652.3|69692.1|69672.1|69713|69683.2|69688|69640.3|137
1670800200000|2022-12-11 23:10:00|69708.7|69653.8|69701.1|69658.6|69756.4|69680.9|69690|69642.2|111
1670800500000|2022-12-11 23:15:00|69704.5|69658.8|69704.4|69660.7|69711.2|69660.8|69696.3|69652.9|132
1670800800000|2022-12-11 23:20:00|69711.6|69660.2|69706.6|69658.9|69711.6|69661.1|69698.3|69655.9|94
1670801100000|2022-12-11 23:25:00|69704.9|69658.3|69705.3|69659.5|69712.1|69660.2|69702.8|69655.1|99
1670801400000|2022-12-11 23:30:00|69706.3|69659.8|69704.3|69671.4|69708|69679.8|69696|69656.1|164
1670801700000|2022-12-11 23:35:00|69704.4|69671.5|69698.7|69678.7|69714.7|69678.7|69695.7|69669.3|163
1670802000000|2022-12-11 23:40:00|69704.8|69674.2|69708.3|69663.6|69727.5|69696.2|69698.2|69660.9|295
1670802300000|2022-12-11 23:45:00|69709.8|69662.5|69713|69658|69714.2|69663.9|69701.1|69652.9|120
1670802600000|2022-12-11 23:50:00|69713.2|69664.6|69706.6|69686.6|69729.1|69691.1|69697|69658.7|313
1670802900000|2022-12-11 23:55:00|69706.7|69686.7|69706.6|69664.4|69719.2|69687.2|69703.2|69658.5|166
1670803200000|2022-12-12 00:00:00|69701.5|69664.2|69698.6|69678.6|69709.9|69681.1|69692.6|69664.2|454
1670803500000|2022-12-12 00:05:00|69698.7|69678.7|69701.8|69681.8|69729.4|69697.5|69696.6|69676.6|403
1670803800000|2022-12-12 00:10:00|69701.7|69681.7|69729.9|69709.9|69731.4|69711.4|69697.3|69681.5|562
1670804100000|2022-12-12 00:15:00|69730.6|69710.6|69722.5|69702.5|69745.3|69725.3|69721.2|69701.2|435
1670804400000|2022-12-12 00:20:00|69722.6|69702.6|69724.9|69704.9|69727.8|69707.8|69720.4|69700.4|276
1670804700000|2022-12-12 00:25:00|69724.8|69704.8|69711.8|69691.8|69726.1|69706.1|69707.9|69687.9|276
1670805000000|2022-12-12 00:30:00|69711.3|69691.3|69764.8|69744.8|69765.2|69745.2|69710.5|69690.5|589
1670805300000|2022-12-12 00:35:00|69760.6|69740.6|69787.1|69767.1|69790|69770|69758.2|69738.2|521
1670805600000|2022-12-12 00:40:00|69787.9|69767.9|69801|69781|69803.3|69783.3|69776.3|69756.3|608
1670805900000|2022-12-12 00:45:00|69800.9|69780.9|69807.6|69787.6|69809.8|69789.8|69772|69752|689
1670806200000|2022-12-12 00:50:00|69807.9|69787.9|69751|69731|69808.9|69788.9|69750.8|69730.8|791
1670806500000|2022-12-12 00:55:00|69751.6|69731.6|69786.1|69766.1|69790.7|69770.7|69751.6|69731.6|860
1670806800000|2022-12-12 01:00:00|69785.9|69765.9|69784.5|69764.5|69801.6|69781.6|69775.8|69755.8|827
1670807100000|2022-12-12 01:05:00|69785.1|69765.1|69837.4|69817.4|69848.5|69828.5|69784.7|69764.7|745
1670807400000|2022-12-12 01:10:00|69837.2|69817.2|69812.2|69792.2|69849.9|69829.9|69798.1|69775.5|859
1670807700000|2022-12-12 01:15:00|69811.3|69791.3|69794.4|69774.4|69811.8|69791.3|69776.6|69756.6|828
1670808000000|2022-12-12 01:20:00|69794.2|69774.2|69800.3|69780.3|69806.3|69786.3|69786.7|69766.7|690
1670808300000|2022-12-12 01:25:00|69799.8|69779.8|69794|69774|69802|69782|69780.5|69760.5|677
1670808600000|2022-12-12 01:30:00|69795.1|69775.1|69804.7|69784.7|69827.4|69807.4|69773|69753|950
1670808900000|2022-12-12 01:35:00|69805.2|69785.2|69816.2|69796.2|69838.2|69818.2|69803.4|69783.4|892
1670809200000|2022-12-12 01:40:00|69820.4|69800.4|69855.9|69835.9|69860.3|69842.8|69813|69793|862
1670809500000|2022-12-12 01:45:00|69856.4|69836.4|69880.6|69860.6|69884.5|69864.5|69849.1|69831.7|853
1670809800000|2022-12-12 01:50:00|69880.9|69860.9|69856|69836|69888.6|69872.4|69853.4|69833.4|923
1670810100000|2022-12-12 01:55:00|69855.9|69835.9|69849|69829|69857.5|69837.5|69833.9|69813.9|815
1670810400000|2022-12-12 02:00:00|69848.5|69828.5|69849.8|69829.8|69860.5|69845.4|69842|69826.7|845
1670810700000|2022-12-12 02:05:00|69850.4|69830.4|69857.7|69837.7|69867.7|69852.3|69842.3|69826.6|857
1670811000000|2022-12-12 02:10:00|69858.5|69838.5|69881.3|69861.3|69884.9|69871|69852.8|69834.7|924
1670811300000|2022-12-12 02:15:00|69881.2|69861.2|69878.1|69858.1|69889.5|69870.8|69861.6|69843.4|817
1670811600000|2022-12-12 02:20:00|69877.8|69857.8|69889|69869|69889.1|69873.2|69865.2|69848.2|787
1670811900000|2022-12-12 02:25:00|69888.8|69868.8|69877.4|69857.4|69902.9|69886.2|69873.3|69853.3|855
1670812200000|2022-12-12 02:30:00|69876.7|69856.7|69860.4|69840.4|69879.5|69863|69855.1|69839.8|823
1670812500000|2022-12-12 02:35:00|69860.5|69840.5|69853|69833|69863.3|69846.2|69840.3|69826|830
1670812800000|2022-12-12 02:40:00|69852.9|69832.9|69804.6|69784.6|69853|69833|69793.3|69778.7|808
1670813100000|2022-12-12 02:45:00|69804.5|69784.5|69814.9|69794.9|69818.3|69803.3|69790.2|69776.1|832
1670813400000|2022-12-12 02:50:00|69814.8|69794.8|69832.1|69812.1|69836.3|69817.9|69800.9|69785.2|772
1670813700000|2022-12-12 02:55:00|69831.3|69811.3|69825.2|69815.2|69845.2|69831.4|69818.6|69799.1|710
1670814000000|2022-12-12 03:00:00|69825.1|69815.1|69857.4|69837.4|69858.7|69843.2|69820.6|69806.4|824
1670814300000|2022-12-12 03:05:00|69857.5|69837.5|69849.5|69829.5|69863.9|69848.6|69838.9|69824.8|716
1670814600000|2022-12-12 03:10:00|69849.7|69829.7|69846.5|69826.5|69856.4|69840.8|69841.1|69825.4|703
1670814900000|2022-12-12 03:15:00|69846.4|69826.4|69852.5|69832.5|69852.7|69835|69833.3|69816.7|697
1670815200000|2022-12-12 03:20:00|69852.4|69832.4|69838.5|69828.5|69856.8|69840.3|69833.7|69818.6|694
1670815500000|2022-12-12 03:25:00|69838.4|69828.4|69840.6|69820.6|69851.3|69836|69832.2|69816.3|708
1670815800000|2022-12-12 03:30:00|69840.4|69820.4|69825.2|69805.2|69842.8|69827.2|69817.8|69797.8|666
1670816100000|2022-12-12 03:35:00|69825.1|69805.1|69851.8|69831.8|69855|69836.3|69802.6|69782.6|635
1670816400000|2022-12-12 03:40:00|69852|69832|69827.4|69807.4|69852.1|69832.1|69826.4|69806.4|659
1670816700000|2022-12-12 03:45:00|69827.5|69807.5|69823.5|69803.5|69835.1|69817.9|69813.3|69796.9|481
1670817000000|2022-12-12 03:50:00|69823.4|69803.4|69807.6|69797.6|69830.5|69815.3|69803.4|69783.4|571
1670817300000|2022-12-12 03:55:00|69807.5|69797.5|69812.1|69792.1|69826.2|69809.1|69800.5|69784.2|570
1670817600000|2022-12-12 04:00:00|69807|69797|69822.1|69802.1|69826.9|69812.2|69807|69792.8|502
1670817900000|2022-12-12 04:05:00|69822.3|69802.3|69805.3|69785.3|69823.2|69807.3|69790.1|69774|579
1670818200000|2022-12-12 04:10:00|69805.2|69785.2|69804.6|69784.6|69816.7|69796.7|69797.3|69778.6|557
1670818500000|2022-12-12 04:15:00|69804.5|69784.5|69829.7|69809.7|69836.9|69816.9|69802.5|69782.5|554
1670818800000|2022-12-12 04:20:00|69830|69810|69851.9|69831.9|69855.9|69835.9|69829.7|69809.7|566
1670819100000|2022-12-12 04:25:00|69851.8|69831.8|69841.4|69821.4|69855.9|69841.5|69835.9|69820.7|530
1670819400000|2022-12-12 04:30:00|69841.1|69821.1|69820.6|69810.6|69842.8|69826|69812.8|69798.7|634
1670819700000|2022-12-12 04:35:00|69820.4|69810.4|69806.7|69796.7|69827.1|69812.5|69806|69791.8|474
1670820000000|2022-12-12 04:40:00|69806.6|69796.6|69811.3|69801.3|69819.9|69805.9|69795.6|69780.5|598
1670820300000|2022-12-12 04:45:00|69811.4|69801.4|69810.2|69800.2|69822.2|69807.3|69809.3|69794.3|452
1670820600000|2022-12-12 04:50:00|69810.3|69800.3|69784.4|69764.4|69813.2|69800.4|69771.7|69755.8|611
1670820900000|2022-12-12 04:55:00|69784.5|69764.5|69793|69773|69795.8|69775.8|69769.5|69755.5|521
1670821200000|2022-12-12 05:00:00|69792.9|69772.9|69786.9|69766.9|69794.9|69774.9|69779.5|69763.9|724
1670821500000|2022-12-12 05:05:00|69787.2|69767.2|69789.5|69769.5|69799.5|69783.6|69781.4|69761.4|776
1670821800000|2022-12-12 05:10:00|69789.4|69769.4|69821.2|69811.2|69825.9|69811.7|69788.6|69768.6|802
1670822100000|2022-12-12 05:15:00|69821.1|69811.1|69818.7|69808.7|69828.6|69813.8|69813|69797.7|658
1670822400000|2022-12-12 05:20:00|69818.9|69808.9|69836.5|69816.5|69846.5|69830.2|69813.8|69797.8|661
1670822700000|2022-12-12 05:25:00|69836.7|69816.7|69825.3|69805.3|69839.9|69825|69817.7|69801.8|650
1670823000000|2022-12-12 05:30:00|69825.6|69805.6|69817.6|69807.6|69835.7|69820.7|69811|69795.9|757
1670823300000|2022-12-12 05:35:00|69817.5|69807.5|69811.4|69801.4|69831.2|69815.6|69804.2|69788.8|766
1670823600000|2022-12-12 05:40:00|69811.3|69801.3|69810.7|69790.7|69821|69805.2|69802.9|69788.2|742
1670823900000|2022-12-12 05:45:00|69810.5|69790.5|69822.9|69802.9|69833.1|69814.8|69808.3|69788.3|805
1670824200000|2022-12-12 05:50:00|69823.2|69803.2|69821.9|69801.9|69836|69822.9|69813.7|69799.7|731
1670824500000|2022-12-12 05:55:00|69821.6|69801.6|69840|69820|69843.4|69828.2|69820.1|69800.4|710
1670824800000|2022-12-12 06:00:00|69840.7|69820.7|69850|69830|69850.6|69830.6|69826|69811.5|591
1670825100000|2022-12-12 06:05:00|69850.1|69830.1|69835.2|69815.2|69856.5|69837.1|69823.4|69807.5|726
1670825400000|2022-12-12 06:10:00|69836|69816|69815.8|69805.8|69845.6|69827.8|69814.4|69796.2|650
1670825700000|2022-12-12 06:15:00|69815.7|69805.7|69806.2|69786.2|69824.9|69814.5|69791.6|69776.6|755
1670826000000|2022-12-12 06:20:00|69806.1|69786.1|69818.1|69798.1|69819|69804.3|69787.2|69772.3|727
1670826300000|2022-12-12 06:25:00|69818|69798|69808.1|69788.1|69832.3|69813.2|69798.4|69782.5|732
1670826600000|2022-12-12 06:30:00|69807.8|69787.8|69800.8|69780.8|69814.2|69794.2|69787.5|69775|802
1670826900000|2022-12-12 06:35:00|69800.4|69780.4|69783.7|69763.7|69803.4|69787.3|69772.4|69758|701
1670827200000|2022-12-12 06:40:00|69783.5|69763.5|69786.7|69766.7|69790.6|69773.9|69767.5|69752.6|574
1670827500000|2022-12-12 06:45:00|69786.9|69766.9|69783.2|69763.2|69788.2|69771.9|69758.5|69743.6|794
1670827800000|2022-12-12 06:50:00|69783.8|69763.8|69783.6|69763.6|69802.4|69786.1|69775.9|69761|744
1670828100000|2022-12-12 06:55:00|69783.5|69763.5|69762.9|69742.9|69785.4|69765.6|69746.4|69730.9|830
1670828400000|2022-12-12 07:00:00|69762.8|69742.8|69736|69716|69781.8|69761.8|69730.1|69713.9|883
1670828700000|2022-12-12 07:05:00|69736.1|69716.1|69749.1|69729.1|69760.3|69740.3|69727.8|69714.9|913
1670829000000|2022-12-12 07:10:00|69748.7|69728.7|69771|69751|69780.2|69760.2|69742.7|69725|794
1670829300000|2022-12-12 07:15:00|69771.2|69751.2|69794.5|69774.5|69796.6|69778.7|69752.9|69732.9|851
1670829600000|2022-12-12 07:20:00|69794.6|69774.6|69781.1|69771.1|69812.9|69796|69781.1|69765.6|724
1670829900000|2022-12-12 07:25:00|69780.8|69770.8|69768.6|69748.6|69789.6|69777.2|69745.9|69729.5|775
1670830200000|2022-12-12 07:30:00|69768.7|69748.7|69785.4|69765.4|69787.9|69771.3|69768.7|69748.7|740
1670830500000|2022-12-12 07:35:00|69785.5|69765.5|69780.7|69770.7|69802.2|69786.1|69768.7|69754.8|656
1670830800000|2022-12-12 07:40:00|69780.6|69770.6|69762|69742|69790.5|69775.6|69754.7|69741.2|725
1670831100000|2022-12-12 07:45:00|69756.8|69746.8|69753.5|69733.5|69774.8|69754.8|69738.1|69722.7|793
1670831400000|2022-12-12 07:50:00|69752.6|69732.6|69759.6|69739.6|69764.5|69750.4|69739.5|69722.7|724
1670831700000|2022-12-12 07:55:00|69760.5|69740.5|69746.2|69736.2|69764.9|69750.4|69736.2|69722.6|784
1670832000000|2022-12-12 08:00:00|69752|69732|69779.5|69769.5|69794.6|69781.1|69743.5|69728.8|850
1670832300000|2022-12-12 08:05:00|69779.1|69769.1|69779.2|69759.2|69816.3|69796.3|69771.7|69756.7|873
1670832600000|2022-12-12 08:10:00|69779.6|69759.6|69799.4|69779.4|69804.6|69786.5|69777.1|69758.2|789
1670832900000|2022-12-12 08:15:00|69799.5|69779.5|69806.9|69786.9|69810.5|69794.2|69784.2|69772.1|752
1670833200000|2022-12-12 08:20:00|69807.2|69787.2|69801.9|69781.9|69815.1|69799.9|69794|69780|740
1670833500000|2022-12-12 08:25:00|69802.4|69782.4|69796.4|69776.4|69809.4|69794.6|69788.7|69772.2|739
1670833800000|2022-12-12 08:30:00|69796.5|69776.5|69789.9|69769.9|69799|69783.5|69777|69761.7|830
1670834100000|2022-12-12 08:35:00|69791.1|69771.1|69795.3|69775.3|69807.7|69787.7|69776.4|69761.8|778
1670834400000|2022-12-12 08:40:00|69795.1|69775.1|69777.2|69757.2|69798.5|69783.7|69775.3|69755.3|650
1670834700000|2022-12-12 08:45:00|69779.9|69759.9|69768.8|69748.8|69800.3|69783.8|69767.5|69747.5|766
1670835000000|2022-12-12 08:50:00|69768.9|69748.9|69759.2|69749.2|69783.4|69763.4|69757.3|69743.1|701
1670835300000|2022-12-12 08:55:00|69759.6|69749.6|69796.7|69776.7|69811.9|69796.4|69759.2|69744.7|803
1670835600000|2022-12-12 09:00:00|69796.5|69776.5|69804|69784|69805.3|69790.6|69786|69766.1|858
1670835900000|2022-12-12 09:05:00|69804.2|69784.2|69787.3|69777.3|69813.6|69796.4|69778.4|69763.6|757
1670836200000|2022-12-12 09:10:00|69787.5|69777.5|69811.5|69791.5|69815.8|69800.7|69782|69764.2|704
1670836500000|2022-12-12 09:15:00|69811.7|69791.7|69792.2|69772.2|69821|69802.2|69782.5|69767.7|688
1670836800000|2022-12-12 09:20:00|69792.3|69772.3|69790.4|69770.4|69798.3|69778.3|69767.2|69749.9|734
1670837100000|2022-12-12 09:25:00|69790.3|69770.3|69792.4|69782.4|69805.5|69791.9|69774.7|69755.4|803
1670837400000|2022-12-12 09:30:00|69792.3|69782.3|69794.9|69774.9|69803.2|69788.2|69786.7|69766.7|746
1670837700000|2022-12-12 09:35:00|69789.6|69779.6|69803.3|69783.3|69805.4|69789.6|69789.6|69774.6|662
1670838000000|2022-12-12 09:40:00|69803.4|69783.4|69785.3|69765.3|69807.7|69792.7|69764.9|69750.5|743
1670838300000|2022-12-12 09:45:00|69785.2|69765.2|69790|69780|69802.6|69784.9|69762.5|69748.4|771
1670838600000|2022-12-12 09:50:00|69789.9|69779.9|69785.9|69765.9|69801.1|69786.3|69783.9|69763.9|716
1670838900000|2022-12-12 09:55:00|69782.9|69762.9|69777.5|69757.5|69794.1|69774.1|69748.1|69728.7|730
1670839200000|2022-12-12 10:00:00|69777.2|69757.2|69770|69750|69782.2|69762.2|69757.6|69743.5|489
1670839500000|2022-12-12 10:05:00|69770.1|69750.1|69776.3|69756.3|69779.7|69759.7|69768.9|69748.9|415
1670839800000|2022-12-12 10:10:00|69776.1|69756.1|69789.5|69769.5|69794.2|69774.2|69775.4|69755.4|351
1670840100000|2022-12-12 10:15:00|69787.7|69767.7|69808.6|69788.6|69809.4|69789.4|69783.1|69763.1|587
1670840400000|2022-12-12 10:20:00|69808.8|69788.8|69798.9|69778.9|69808.8|69788.8|69773.9|69759.4|639
1670840700000|2022-12-12 10:25:00|69799|69779|69806.4|69786.4|69812.4|69792.4|69797.2|69779|508
1670841000000|2022-12-12 10:30:00|69806.3|69786.3|69800|69780|69811.2|69791.2|69794.1|69777.4|610
1670841300000|2022-12-12 10:35:00|69799.9|69779.9|69816.4|69796.4|69824.2|69808.2|69795.6|69779.6|597
1670841600000|2022-12-12 10:40:00|69816.9|69796.9|69805|69785|69821.9|69801.9|69797.3|69780.6|589
1670841900000|2022-12-12 10:45:00|69804.8|69784.8|69803.6|69783.6|69806.1|69790.1|69793|69777.8|544
1670842200000|2022-12-12 10:50:00|69803.7|69783.7|69803.1|69783.1|69804.4|69789.6|69797|69777.6|477
1670842500000|2022-12-12 10:55:00|69803.2|69783.2|69813.8|69803.8|69829|69809|69798|69780.9|484
1670842800000|2022-12-12 11:00:00|69813.9|69803.9|69827.9|69807.9|69838.4|69822.9|69813.2|69800.8|559
1670843100000|2022-12-12 11:05:00|69828.1|69808.1|69833.5|69813.5|69835.1|69819.6|69824.5|69806.7|519
1670843400000|2022-12-12 11:10:00|69833.1|69813.1|69833|69813|69836.4|69819.2|69827.2|69807.6|532
1670843700000|2022-12-12 11:15:00|69832.7|69812.7|69819.8|69799.8|69840|69825.8|69812.7|69794.4|579
1670844000000|2022-12-12 11:20:00|69819.6|69799.6|69806.6|69786.6|69823.4|69803.4|69802.4|69782.4|616
1670844300000|2022-12-12 11:25:00|69806.8|69786.8|69806|69786|69818.8|69802.6|69802.9|69784.1|566
1670844600000|2022-12-12 11:30:00|69805.8|69785.8|69796.5|69786.5|69808.2|69788.2|69796.1|69777|448
1670844900000|2022-12-12 11:35:00|69796.4|69786.4|69792.7|69772.7|69809|69794.2|69781.9|69767.1|506
1670845200000|2022-12-12 11:40:00|69792|69772|69768.2|69748.2|69793.8|69774|69763.2|69745.7|495
1670845500000|2022-12-12 11:45:00|69768.3|69748.3|69777.8|69757.8|69787.7|69767.7|69766|69746|618
1670845800000|2022-12-12 11:50:00|69778.4|69758.4|69783.6|69763.6|69784.7|69768.6|69772.5|69755.2|559
1670846100000|2022-12-12 11:55:00|69783.7|69763.7|69774.6|69764.6|69788.5|69776|69767.8|69753|477
1670846400000|2022-12-12 12:00:00|69774.4|69764.4|69774.9|69764.9|69786.8|69771.6|69769.2|69754.5|478
1670846700000|2022-12-12 12:05:00|69775|69765|69788.5|69768.5|69797.4|69777.4|69775|69763.8|413
1670847000000|2022-12-12 12:10:00|69788.6|69768.6|69774.4|69754.4|69789.2|69774.8|69769|69752.1|461
1670847300000|2022-12-12 12:15:00|69772.5|69752.5|69779.2|69759.2|69784.9|69766.7|69772|69752|505
1670847600000|2022-12-12 12:20:00|69779.7|69759.7|69772.5|69752.5|69785.6|69765.6|69772.2|69752.2|480
1670847900000|2022-12-12 12:25:00|69772.4|69752.4|69770.9|69750.9|69774.4|69757.3|69766|69746|494
1670848200000|2022-12-12 12:30:00|69771.1|69751.1|69772.3|69762.3|69779.8|69763.4|69767.2|69747.2|605
1670848500000|2022-12-12 12:35:00|69772.5|69762.5|69775.1|69755.1|69777.8|69762.5|69769.2|69751.5|603
1670848800000|2022-12-12 12:40:00|69775.3|69755.3|69778.3|69758.3|69782|69766|69766.5|69749.1|604
1670849100000|2022-12-12 12:45:00|69778.2|69758.2|69779.9|69759.9|69782.4|69762.4|69776.4|69756.4|565
1670849400000|2022-12-12 12:50:00|69780.2|69760.2|69776.6|69756.6|69782.8|69763.7|69771.4|69754.1|590
1670849700000|2022-12-12 12:55:00|69776.4|69756.4|69765.3|69745.3|69786.2|69770.8|69765.3|69745.3|689
1670850000000|2022-12-12 13:00:00|69765|69745|69780.6|69760.6|69792.9|69776.2|69764.2|69744.2|724
1670850300000|2022-12-12 13:05:00|69780.5|69760.5|69765.8|69745.8|69780.8|69760.8|69760.9|69740.9|624
1670850600000|2022-12-12 13:10:00|69765.7|69745.7|69773.8|69753.8|69775|69755|69758.1|69738.3|615
1670850900000|2022-12-12 13:15:00|69773.5|69753.5|69803.3|69783.3|69807.2|69791.8|69767.5|69751.3|641
1670851200000|2022-12-12 13:20:00|69801.9|69781.9|69799.7|69789.7|69808.6|69792.3|69795.5|69780.6|471
1670851500000|2022-12-12 13:25:00|69799.6|69789.6|69804.6|69794.6|69812.6|69798.3|69798.2|69782.5|556
1670851800000|2022-12-12 13:30:00|69804.9|69794.9|69804.6|69784.6|69817.5|69799.6|69798.1|69783|675
1670852100000|2022-12-12 13:35:00|69804.9|69784.9|69812.4|69792.4|69812.8|69797.4|69798|69780|657
1670852400000|2022-12-12 13:40:00|69811.7|69791.7|69827.3|69807.3|69829.9|69812.9|69803.7|69789.9|573
1670852700000|2022-12-12 13:45:00|69827.4|69807.4|69807.2|69787.2|69828.4|69808.9|69806|69786|602
1670853000000|2022-12-12 13:50:00|69806.7|69786.7|69817.8|69797.8|69826.2|69806.2|69803.8|69783.8|686
1670853300000|2022-12-12 13:55:00|69816.5|69796.5|69851.2|69831.2|69854.7|69834.7|69814.7|69796.4|825
1670853600000|2022-12-12 14:00:00|69851.6|69831.6|69851.6|69831.6|69853.9|69833.9|69843|69823|634
1670853900000|2022-12-12 14:05:00|69852.1|69832.1|69830.8|69820.8|69852.5|69832.5|69827.7|69812.6|584
1670854200000|2022-12-12 14:10:00|69831.3|69821.3|69844.4|69834.4|69853|69835.6|69830.7|69816.1|592
1670854500000|2022-12-12 14:15:00|69845.6|69835.6|69835|69815|69856|69842.4|69822.1|69809.3|641
1670854800000|2022-12-12 14:20:00|69835.7|69815.7|69833.7|69813.7|69839.4|69823.6|69826.3|69811.1|582
1670855100000|2022-12-12 14:25:00|69833.8|69813.8|69826.5|69806.5|69836.8|69816.8|69817.3|69797.3|603
1670855400000|2022-12-12 14:30:00|69826.3|69806.3|69831|69811|69844|69825.1|69816.2|69802.1|940
1670855700000|2022-12-12 14:35:00|69831.2|69811.2|69855.6|69835.6|69858.5|69843.6|69824|69808.8|830
1670856000000|2022-12-12 14:40:00|69855.4|69835.4|69852.9|69842.9|69858.8|69843.4|69846.5|69827.9|672
1670856300000|2022-12-12 14:45:00|69857.8|69837.8|69844.1|69824.1|69858.7|69843.2|69838.8|69819.2|804
1670856600000|2022-12-12 14:50:00|69844|69824|69856|69836|69856.1|69840.2|69842.1|69822.1|721
1670856900000|2022-12-12 14:55:00|69855.6|69835.6|69842.9|69822.9|69855.8|69839.9|69832|69817|706
1670857200000|2022-12-12 15:00:00|69843.1|69823.1|69854|69834|69857|69841.7|69834.5|69818.6|761
1670857500000|2022-12-12 15:05:00|69853.8|69833.8|69845.8|69825.8|69855.4|69835.4|69841.5|69825|830
1670857800000|2022-12-12 15:10:00|69846|69826|69830.6|69810.6|69849.5|69829.5|69815.9|69800.5|818
1670858100000|2022-12-12 15:15:00|69831|69811|69837.9|69817.9|69843.5|69823.5|69825.6|69808.2|809
1670858400000|2022-12-12 15:20:00|69837.3|69817.3|69842.5|69822.5|69843.5|69825.1|69831.6|69813.6|759
1670858700000|2022-12-12 15:25:00|69842.6|69822.6|69843.9|69823.9|69846.7|69830.3|69833.6|69818.2|718
1670859000000|2022-12-12 15:30:00|69843.8|69823.8|69845.4|69825.4|69850.4|69832.9|69834.7|69817.4|770
1670859300000|2022-12-12 15:35:00|69846|69826|69871.6|69851.6|69871.6|69854.2|69846|69826|748
1670859600000|2022-12-12 15:40:00|69871.7|69851.7|69861.2|69841.2|69885.1|69869.8|69858.4|69838.4|833
1670859900000|2022-12-12 15:45:00|69861.3|69841.3|69879.5|69859.5|69880.3|69865.1|69860.9|69840.9|727
1670860200000|2022-12-12 15:50:00|69879.4|69859.4|69892.1|69872.1|69895.1|69878.7|69874.9|69857.8|713
1670860500000|2022-12-12 15:55:00|69891.8|69871.8|69901.1|69891.1|69909.4|69894.5|69886.1|69868.9|696
1670860800000|2022-12-12 16:00:00|69901.7|69891.7|69922.7|69902.7|69942.2|69927.3|69901.7|69891.7|813
1670861100000|2022-12-12 16:05:00|69922.4|69902.4|69897.6|69887.6|69922.4|69902.4|69894.7|69880|719
1670861400000|2022-12-12 16:10:00|69897.5|69887.5|69936.9|69916.9|69939.6|69925|69897.5|69887.5|735
1670861700000|2022-12-12 16:15:00|69936.3|69916.3|69941.6|69921.6|69948.8|69932.2|69932.7|69914.7|733
1670862000000|2022-12-12 16:20:00|69941.4|69921.4|69947.5|69927.5|69949.7|69929.9|69926.4|69911.4|624
1670862300000|2022-12-12 16:25:00|69947.4|69927.4|69939.8|69919.8|69950.1|69930.1|69930.9|69915.5|624
1670862600000|2022-12-12 16:30:00|69939.7|69919.7|69937.6|69917.6|69944|69928.3|69927.6|69912.7|712
1670862900000|2022-12-12 16:35:00|69937.7|69917.7|69928|69908|69937.9|69917.9|69919.7|69903.8|634
1670863200000|2022-12-12 16:40:00|69927.8|69907.8|69931.2|69911.2|69940.8|69925.6|69922.2|69907.8|685
1670863500000|2022-12-12 16:45:00|69931.3|69911.3|69912.2|69892.2|69932.5|69917.2|69909.5|69889.5|621
1670863800000|2022-12-12 16:50:00|69912.1|69892.1|69917.3|69907.3|69923.4|69908.1|69910.2|69892.1|591
1670864100000|2022-12-12 16:55:00|69917|69907|69921.5|69901.5|69922.8|69908.3|69912.7|69900.1|552
1670864400000|2022-12-12 17:00:00|69916.3|69906.3|69903.1|69883.1|69922.4|69909|69898.3|69881.9|647
1670864700000|2022-12-12 17:05:00|69903.2|69883.2|69905.9|69885.9|69909|69892.5|69896.5|69882|657
1670865000000|2022-12-12 17:10:00|69905.8|69885.8|69917.5|69897.5|69918.3|69898.3|69898.2|69884.9|541
1670865300000|2022-12-12 17:15:00|69917.4|69897.4|69913.3|69893.3|69918.4|69898.4|69909.9|69889.9|525
1670865600000|2022-12-12 17:20:00|69913.2|69893.2|69925.2|69905.2|69925.3|69907.8|69912.1|69892.1|417
1670865900000|2022-12-12 17:25:00|69924.9|69904.9|69929.2|69909.2|69930.2|69913.1|69922.1|69902.1|506
1670866200000|2022-12-12 17:30:00|69929.3|69909.3|69938|69918|69939.8|69923.2|69924.2|69908.8|540
1670866500000|2022-12-12 17:35:00|69938.2|69918.2|69931.9|69921.9|69942.6|69926.8|69931.9|69916|555
1670866800000|2022-12-12 17:40:00|69932|69922|69939.8|69919.8|69944.6|69929.3|69931.2|69916.5|444
1670867100000|2022-12-12 17:45:00|69940.2|69920.2|69937.9|69917.9|69941.5|69921.9|69931.3|69911.3|382
1670867400000|2022-12-12 17:50:00|69938.2|69918.2|69930.2|69910.2|69938.2|69918.2|69925.2|69905.2|467
1670867700000|2022-12-12 17:55:00|69930.1|69910.1|69931.7|69911.7|69932.3|69912.3|69925.2|69905.2|352
1670868000000|2022-12-12 18:00:00|69932.2|69912.2|69949.5|69929.5|69958.5|69941.3|69926.6|69906.6|675
1670868300000|2022-12-12 18:05:00|69949.7|69929.7|69948.3|69928.3|69953.1|69933.1|69945.9|69925.9|542
1670868600000|2022-12-12 18:10:00|69948.1|69928.1|69949.4|69929.4|69952.6|69932.6|69946.3|69926.3|525
1670868900000|2022-12-12 18:15:00|69950.4|69930.4|69953.3|69933.3|69953.7|69933.7|69948.8|69928.8|573
1670869200000|2022-12-12 18:20:00|69953.4|69933.4|69952|69932|69953.9|69933.9|69947.7|69927.7|491
1670869500000|2022-12-12 18:25:00|69951.9|69931.9|69951.3|69931.3|69954.2|69934.2|69947.3|69927.3|476
1670869800000|2022-12-12 18:30:00|69951.4|69931.4|69947.4|69927.4|69954.4|69934.4|69943.1|69926.8|553
1670870100000|2022-12-12 18:35:00|69947.5|69927.5|69951.7|69931.7|69955.1|69942.4|69939.1|69924.6|523
1670870400000|2022-12-12 18:40:00|69951.8|69931.8|69953.2|69933.2|69954.1|69934.1|69947.4|69927.4|476
1670870700000|2022-12-12 18:45:00|69953|69933|69948.1|69928.1|69954.9|69939.6|69945.5|69925.5|528
1670871000000|2022-12-12 18:50:00|69948.3|69928.3|69950.1|69930.1|69954.2|69934.2|69945.4|69925.4|517
1670871300000|2022-12-12 18:55:00|69950.4|69930.4|69952.4|69932.4|69958.1|69940.1|69944.1|69926.5|491
1670871600000|2022-12-12 19:00:00|69953.2|69933.2|69948|69938|69957|69941.7|69946.1|69930.3|437
1670871900000|2022-12-12 19:05:00|69948.1|69938.1|69976.7|69966.7|69980.2|69970.2|69947.3|69933.3|513
1670872200000|2022-12-12 19:10:00|69976.8|69966.8|69968.6|69958.6|69985.5|69971.7|69966.6|69954.1|490
1670872500000|2022-12-12 19:15:00|69968.5|69958.5|69977.7|69957.7|69982.1|69964.5|69966.6|69951.6|530
1670872800000|2022-12-12 19:20:00|69977.8|69957.8|69972.4|69952.4|69984|69969|69972.1|69952.1|546
1670873100000|2022-12-12 19:25:00|69972.3|69952.3|69970|69950|69976.8|69956.8|69965.2|69945.2|524
1670873400000|2022-12-12 19:30:00|69970.1|69950.1|69977|69957|69977.6|69957.6|69969.6|69949.6|504
1670873700000|2022-12-12 19:35:00|69976.8|69956.8|69974.4|69954.4|69978.4|69958.4|69971.1|69951.1|437
1670874000000|2022-12-12 19:40:00|69974.3|69954.3|69969.4|69949.4|69974.3|69955.8|69965.6|69948.1|379
1670874300000|2022-12-12 19:45:00|69969.5|69949.5|69949.1|69929.1|69970.1|69950.1|69944.3|69924.3|499
1670874600000|2022-12-12 19:50:00|69949.2|69929.2|69948|69928|69952.2|69932.2|69943.8|69923.8|451
1670874900000|2022-12-12 19:55:00|69948.5|69928.5|69940.9|69920.9|69948.5|69928.5|69937.7|69917.7|536
1670875200000|2022-12-12 20:00:00|69941|69921|69939.8|69919.8|69941|69921|69936.5|69916.5|553
1670875500000|2022-12-12 20:05:00|69939.6|69919.6|69939.7|69919.7|69941.6|69921.6|69937.8|69917.8|454
1670875800000|2022-12-12 20:10:00|69939.6|69919.6|69942|69922|69945.1|69925.1|69933.9|69918.7|413
1670876100000|2022-12-12 20:15:00|69942.1|69922.1|69940.2|69920.2|69942.4|69922.4|69939.8|69919.8|419
1670876400000|2022-12-12 20:20:00|69939.9|69919.9|69936|69916|69941.1|69921.1|69935.1|69915.1|448
1670876700000|2022-12-12 20:25:00|69935.9|69915.9|69938.5|69918.5|69939.3|69923.9|69932.5|69915.5|417
1670877000000|2022-12-12 20:30:00|69938.6|69918.6|69932.6|69912.6|69939.8|69919.8|69931.9|69911.9|475
1670877300000|2022-12-12 20:35:00|69932.3|69912.3|69919.8|69899.8|69934|69914|69916.8|69896.8|538
1670877600000|2022-12-12 20:40:00|69919.9|69899.9|69917|69897|69922|69902|69913.1|69893.1|448
1670877900000|2022-12-12 20:45:00|69916.8|69896.8|69917.3|69897.3|69918.6|69898.6|69916.3|69896.3|298
1670878200000|2022-12-12 20:50:00|69917.7|69897.7|69918.7|69898.7|69919.5|69899.5|69916.8|69896.8|396
1670878500000|2022-12-12 20:55:00|69918.6|69898.6|69915.9|69895.9|69920.7|69900.7|69914.5|69894.5|479
1670878800000|2022-12-12 21:00:00|69915.8|69895.8|69916.1|69896.1|69917.9|69897.9|69915.2|69895.2|380
1670879100000|2022-12-12 21:05:00|69916.4|69896.4|69918.7|69898.7|69919.3|69899.3|69915.7|69895.7|375
1670879400000|2022-12-12 21:10:00|69918.5|69898.5|69913.7|69893.7|69919.4|69899.4|69909|69889|456
1670879700000|2022-12-12 21:15:00|69912.8|69892.8|69912.7|69892.7|69915.8|69895.8|69910.3|69890.3|255
1670880000000|2022-12-12 21:20:00|69912.6|69892.6|69911.8|69891.8|69913.9|69893.9|69910.8|69890.8|234
1670880300000|2022-12-12 21:25:00|69911.9|69891.9|69911|69891|69913.4|69893.4|69909.1|69889.1|175
1670880600000|2022-12-12 21:30:00|69912|69892|69915.8|69895.8|69916.6|69896.6|69908.5|69888.5|143
1670880900000|2022-12-12 21:35:00|69915.2|69895.2|69914.2|69894.2|69924.8|69896.3|69903.6|69882|216
1670881200000|2022-12-12 21:40:00|69922.1|69884.7|69930.3|69900.2|69935.2|69905|69908.5|69883.5|264
1670881500000|2022-12-12 21:45:00|69925.5|69905.5|69906.7|69886.7|69931.3|69905.5|69901|69871.2|160
1670881800000|2022-12-12 21:50:00|69904.2|69884.2|69899.7|69879.7|69913.8|69886.9|69897.6|69870.8|127
1670882100000|2022-12-12 21:55:00|69899.4|69879.4|69906.3|69886.3|69916.2|69887.9|69898.6|69874.4|174
1670882400000|2022-12-12 22:00:00|69906.1|69886.1|69892.3|69773.3|69939.8|69887.7|69892.3|69773.3|64
1670882700000|2022-12-12 22:05:00|69840.5|69721.5|69835.3|69716.3|69846.7|69727.7|69827.3|69708.3|41
1670883000000|2022-12-12 22:10:00|69835.1|69716.1|69834.7|69715.7|69848.6|69729.6|69833.3|69714.3|72
1670883300000|2022-12-12 22:15:00|69837.5|69718.5|69917.7|69798.7|69932.3|69813.3|69832.4|69713.4|180
1670883600000|2022-12-12 22:20:00|69918.2|69799.2|69913.7|69794.7|69919.3|69800.3|69911.9|69792.9|33
1670883900000|2022-12-12 22:25:00|69914.6|69795.6|69915.7|69796.7|69916.9|69797.9|69900.3|69781.3|48
1670884200000|2022-12-12 22:30:00|69911.9|69792.9|69913.9|69794.9|69917.2|69798.2|69897.9|69778.9|123
1670884500000|2022-12-12 22:35:00|69911.1|69792.1|69910.5|69791.5|69914.4|69795.4|69894.7|69775.7|107
1670884800000|2022-12-12 22:40:00|69909.7|69790.7|69905.4|69786.4|69912.9|69793.9|69895.6|69776.6|66
1670885100000|2022-12-12 22:45:00|69904.8|69785.8|69900.6|69781.6|69904.8|69785.8|69891.3|69772.3|64
1670885400000|2022-12-12 22:50:00|69896.9|69777.9|69900.6|69781.6|69903.9|69784.9|69891.3|69772.3|71
1670885700000|2022-12-12 22:55:00|69902.5|69783.5|69936.5|69864.5|69957.7|69872.2|69893.7|69774.7|223
1670886000000|2022-12-12 23:00:00|69936.4|69871.6|69893.1|69774.1|69963.6|69877.6|69885.6|69766.6|456
1670886300000|2022-12-12 23:05:00|69893|69774|69875.8|69756.8|69893.2|69774.2|69875.8|69756.8|278
1670886600000|2022-12-12 23:10:00|69880.6|69761.6|69921.4|69802.4|69921.4|69806|69859.9|69751.3|317
1670886900000|2022-12-12 23:15:00|69909.2|69800.5|69898.1|69798.3|69916.2|69814|69892.5|69797.2|46
1670887200000|2022-12-12 23:20:00|69902.6|69803.5|69903|69803.2|69916.4|69807.8|69892.5|69797.4|37
1670887500000|2022-12-12 23:25:00|69902.9|69803.1|69901|69799.8|69909.9|69810.8|69893.7|69790|40
1670887800000|2022-12-12 23:30:00|69902.1|69800.8|69911.8|69834.4|69929.2|69847.6|69892.2|69793.8|158
1670888100000|2022-12-12 23:35:00|69901.7|69842.5|69897.4|69842.8|69909.2|69850.1|69891|69823.8|166
1670888400000|2022-12-12 23:40:00|69897.8|69845.4|69900.4|69845.9|69904.9|69850.1|69890.9|69839.5|80
1670888700000|2022-12-12 23:45:00|69897.7|69845.3|69882.7|69862.7|69897.8|69865.7|69880.4|69841.3|547
1670889000000|2022-12-12 23:50:00|69884|69864|69880.9|69860.9|69887.3|69866.5|69872.9|69846.3|454
1670889300000|2022-12-12 23:55:00|69879.9|69859.9|69892.6|69872.6|69894.3|69874.3|69879.2|69859.2|196
1670889600000|2022-12-13 00:00:00|69893|69873|69871.3|69851.3|69893|69873|69868.3|69848.3|263
1670889900000|2022-12-13 00:05:00|69871.1|69851.1|69874.8|69854.8|69876.1|69856.1|69870.1|69850.1|296
1670890200000|2022-12-13 00:10:00|69874.9|69854.9|69877.2|69857.2|69879.9|69859.9|69872.2|69852.2|273
1670890500000|2022-12-13 00:15:00|69879.2|69859.2|69877.8|69857.8|69879.9|69859.9|69873.9|69853.9|271
1670890800000|2022-12-13 00:20:00|69877.4|69857.4|69900|69880|69901.5|69881.5|69877.3|69857.3|294
1670891100000|2022-12-13 00:25:00|69900.6|69880.6|69918.8|69898.8|69924.2|69904.2|69896.5|69876.5|340
1670891400000|2022-12-13 00:30:00|69918.9|69898.9|69900.1|69880.1|69919.9|69899.9|69899.7|69879.7|337
1670891700000|2022-12-13 00:35:00|69900.9|69880.9|69894.9|69874.9|69901.8|69881.8|69894.4|69874.4|273
1670892000000|2022-12-13 00:40:00|69894.7|69874.7|69893.7|69873.7|69899.9|69879.9|69892.4|69872.4|378
1670892300000|2022-12-13 00:45:00|69893.8|69873.8|69900.9|69880.9|69901.9|69881.9|69892.3|69872.3|345
1670892600000|2022-12-13 00:50:00|69900.8|69880.8|69895.8|69875.8|69902.3|69882.3|69892.5|69872.5|493
1670892900000|2022-12-13 00:55:00|69895.6|69875.6|69873.4|69853.4|69898.4|69878.4|69870.8|69850.8|626
1670893200000|2022-12-13 01:00:00|69870.8|69850.8|69897.4|69877.4|69899.7|69879.7|69857.3|69837.3|725
1670893500000|2022-12-13 01:05:00|69897.5|69877.5|69890.7|69870.7|69900.6|69880.6|69886.3|69866.3|679
1670893800000|2022-12-13 01:10:00|69892|69872|69887.1|69867.1|69907.6|69887.6|69883.2|69863.2|503
1670894100000|2022-12-13 01:15:00|69885.5|69865.5|69893.4|69873.4|69907.4|69887.4|69884.6|69864.6|490
1670894400000|2022-12-13 01:20:00|69893.6|69873.6|69896.6|69876.6|69898.2|69878.2|69886.1|69866.1|669
1670894700000|2022-12-13 01:25:00|69896.5|69876.5|69908|69888|69911.4|69895.2|69890.1|69870.1|658
1670895000000|2022-12-13 01:30:00|69906.7|69886.7|69935.7|69915.7|69945.2|69933.9|69894.3|69874.3|880
1670895300000|2022-12-13 01:35:00|69935.9|69915.9|69916.5|69896.5|69939|69923.5|69913|69896.3|851
1670895600000|2022-12-13 01:40:00|69916.4|69896.4|69865.9|69845.9|69922.9|69902.9|69848.9|69832.5|928
1670895900000|2022-12-13 01:45:00|69865.6|69845.6|69826.2|69806.2|69868.6|69848.6|69816.2|69796.2|910
1670896200000|2022-12-13 01:50:00|69827.2|69807.2|69838.1|69818.1|69848.6|69834.3|69826.9|69806.9|819
1670896500000|2022-12-13 01:55:00|69838|69818|69836|69816|69856.1|69838.4|69827.2|69808.9|788
1670896800000|2022-12-13 02:00:00|69836.1|69816.1|69831.6|69821.6|69851.7|69835.9|69824.5|69811.4|822
1670897100000|2022-12-13 02:05:00|69831.8|69821.8|69800|69780|69836.8|69822.8|69797.7|69777.7|750
1670897400000|2022-12-13 02:10:00|69800.4|69780.4|69790.9|69770.9|69800.5|69781.7|69776.2|69761.8|689
1670897700000|2022-12-13 02:15:00|69791|69771|69771.2|69761.2|69798|69779.5|69750.8|69731.5|731
1670898000000|2022-12-13 02:20:00|69771.6|69761.6|69784.3|69774.3|69795.7|69777.7|69769.5|69751.1|701
1670898300000|2022-12-13 02:25:00|69782.9|69772.9|69808|69788|69820|69800|69776|69759|792
1670898600000|2022-12-13 02:30:00|69808.1|69788.1|69824.3|69804.3|69838.5|69822|69803.5|69785.3|840
1670898900000|2022-12-13 02:35:00|69824.8|69804.8|69805.9|69795.9|69833.4|69815.1|69802.9|69789.5|701
1670899200000|2022-12-13 02:40:00|69804.9|69794.9|69811.5|69791.5|69820.8|69800.8|69779.2|69761|754
1670899500000|2022-12-13 02:45:00|69811.6|69791.6|69810.8|69790.8|69822.1|69804.9|69799.4|69784.1|582
1670899800000|2022-12-13 02:50:00|69810.9|69790.9|69800|69790|69813.6|69796.2|69799.9|69785.1|677
1670900100000|2022-12-13 02:55:00|69800.1|69790.1|69807.6|69797.6|69815.2|69802.9|69796.6|69782.4|598
1670900400000|2022-12-13 03:00:00|69810.9|69790.9|69842.2|69822.2|69843.3|69825|69805.9|69790.9|626
1670900700000|2022-12-13 03:05:00|69842.3|69822.3|69848|69828|69857.4|69841.9|69833.1|69815.7|684
1670901000000|2022-12-13 03:10:00|69840.2|69830.2|69840.1|69820.1|69848.6|69833.3|69828.5|69812.5|747
1670901300000|2022-12-13 03:15:00|69840.2|69820.2|69838.5|69818.5|69849.3|69829.3|69818.1|69803.3|767
1670901600000|2022-12-13 03:20:00|69837.8|69817.8|69833.2|69813.2|69847.5|69827.5|69822.1|69807|756
1670901900000|2022-12-13 03:25:00|69833.3|69813.3|69829.7|69819.7|69843.2|69827.6|69826.9|69810.9|715
1670902200000|2022-12-13 03:30:00|69829.5|69819.5|69840.3|69830.3|69851.4|69834.2|69818.2|69807.8|666
1670902500000|2022-12-13 03:35:00|69840.8|69830.8|69850.8|69840.8|69857.4|69841.8|69840.1|69826.8|778
1670902800000|2022-12-13 03:40:00|69850.9|69840.9|69858.7|69848.7|69865.4|69850.1|69844.7|69830.5|706
1670903100000|2022-12-13 03:45:00|69858.6|69848.6|69871.2|69861.2|69886.6|69872|69857.1|69842|621
1670903400000|2022-12-13 03:50:00|69870.6|69860.6|69860.7|69840.7|69873|69861.8|69854.4|69837.6|643
1670903700000|2022-12-13 03:55:00|69860.8|69840.8|69854.6|69844.6|69862.3|69848.4|69844.1|69829.9|517
1670904000000|2022-12-13 04:00:00|69854.9|69844.9|69871.8|69851.8|69872.4|69857.5|69853.1|69838.7|496
1670904300000|2022-12-13 04:05:00|69871.6|69851.6|69874.2|69854.2|69877|69861.9|69866.6|69851.6|465
1670904600000|2022-12-13 04:10:00|69874.3|69854.3|69864.8|69854.8|69881|69866.2|69864.3|69849.8|493
1670904900000|2022-12-13 04:15:00|69865|69855|69873.7|69853.7|69878.3|69858.3|69864.4|69847.9|525
1670905200000|2022-12-13 04:20:00|69874.1|69854.1|69870.3|69850.3|69881|69866.2|69859.8|69845|593
1670905500000|2022-12-13 04:25:00|69870.4|69850.4|69866.4|69846.4|69874.4|69854.4|69865|69845|519
1670905800000|2022-12-13 04:30:00|69866.7|69846.7|69849.4|69839.4|69870.4|69850.4|69844.9|69829.5|503
1670906100000|2022-12-13 04:35:00|69849.3|69839.3|69868.8|69848.8|69871.1|69854.3|69846.1|69831.6|603
1670906400000|2022-12-13 04:40:00|69868.9|69848.9|69860.7|69840.7|69869.3|69852|69857.1|69839.7|486
1670906700000|2022-12-13 04:45:00|69860.9|69840.9|69854.4|69834.4|69864.6|69844.6|69843|69828|613
1670907000000|2022-12-13 04:50:00|69854.6|69834.6|69852.2|69832.2|69856.3|69836.3|69842.4|69828.2|586
1670907300000|2022-12-13 04:55:00|69852.3|69832.3|69853.2|69833.2|69856.9|69836.9|69848.4|69828.4|601
1670907600000|2022-12-13 05:00:00|69853.5|69833.5|69843.1|69833.1|69856|69836|69842.5|69828.2|584
1670907900000|2022-12-13 05:05:00|69843|69833|69859.8|69839.8|69862.6|69845.7|69843|69828.5|572
1670908200000|2022-12-13 05:10:00|69860|69840|69854.6|69834.6|69863.7|69848|69850.6|69831|617
1670908500000|2022-12-13 05:15:00|69854.5|69834.5|69862.3|69842.3|69862.3|69847.1|69843.6|69829.6|605
1670908800000|2022-12-13 05:20:00|69862|69842|69864.2|69844.2|69867.7|69856.1|69847.8|69832.6|514
1670909100000|2022-12-13 05:25:00|69864|69844|69854.8|69834.8|69866.1|69851.2|69843.7|69829.8|615
1670909400000|2022-12-13 05:30:00|69855.7|69835.7|69858.5|69838.5|69865.6|69848.1|69852.1|69832.1|692
1670909700000|2022-12-13 05:35:00|69858.4|69838.4|69849|69829|69860.8|69843.1|69843.7|69827.3|659
1670910000000|2022-12-13 05:40:00|69849.3|69829.3|69842.6|69832.6|69858|69844.2|69841.6|69829.3|643
1670910300000|2022-12-13 05:45:00|69842.3|69832.3|69823.2|69813.2|69857.9|69847.9|69822.4|69810.4|693
1670910600000|2022-12-13 05:50:00|69823.3|69813.3|69803.9|69783.9|69839.8|69819.8|69790.2|69773.8|708
1670910900000|2022-12-13 05:55:00|69804.7|69784.7|69823|69803|69846.7|69826.7|69794|69779.1|836
1670911200000|2022-12-13 06:00:00|69823.3|69803.3|69832.8|69812.8|69837.2|69823|69823.3|69803.3|699
1670911500000|2022-12-13 06:05:00|69832.7|69812.7|69827.3|69807.3|69842.1|69827.3|69820.7|69804.8|629
1670911800000|2022-12-13 06:10:00|69827.4|69807.4|69828.9|69808.9|69835.7|69816.3|69811|69796.1|676
1670912100000|2022-12-13 06:15:00|69828.8|69808.8|69824.9|69804.9|69833.4|69813.4|69807.4|69793.5|634
1670912400000|2022-12-13 06:20:00|69824.7|69804.7|69834|69814|69834.9|69819|69819.5|69799.5|563
1670912700000|2022-12-13 06:25:00|69833.8|69813.8|69837.4|69817.4|69837.6|69824.4|69818|69802.4|539
1670913000000|2022-12-13 06:30:00|69832.9|69822.9|69828.6|69808.6|69838|69823.6|69808.1|69794.5|680
1670913300000|2022-12-13 06:35:00|69828.8|69808.8|69811.8|69801.8|69829.3|69812.5|69809|69797.1|574
1670913600000|2022-12-13 06:40:00|69811.7|69801.7|69818.4|69798.4|69828.9|69814.3|69801.7|69788.5|731
1670913900000|2022-12-13 06:45:00|69818.3|69798.3|69826.1|69816.1|69832.3|69817.9|69811|69797.7|689
1670914200000|2022-12-13 06:50:00|69826.2|69816.2|69840.5|69820.5|69843|69828.5|69823|69808.4|731
1670914500000|2022-12-13 06:55:00|69840.6|69820.6|69839.9|69819.9|69843|69826.8|69815.7|69801.8|617
1670914800000|2022-12-13 07:00:00|69839|69819|69841.1|69821.1|69849.6|69829.6|69825.6|69806|772
1670915100000|2022-12-13 07:05:00|69840.9|69820.9|69850.4|69830.4|69860.4|69840.4|69839.1|69819.1|792
1670915400000|2022-12-13 07:10:00|69850.9|69830.9|69842.7|69822.7|69851.7|69835.4|69832.3|69817.3|712
1670915700000|2022-12-13 07:15:00|69842.8|69822.8|69845.7|69835.7|69858.4|69838.4|69825.4|69815.4|739
1670916000000|2022-12-13 07:20:00|69845.6|69835.6|69838.9|69818.9|69852.9|69837.2|69831.3|69816.1|613
1670916300000|2022-12-13 07:25:00|69838.5|69818.5|69824.7|69804.7|69840.2|69824.6|69815.1|69800.9|681
1670916600000|2022-12-13 07:30:00|69824.2|69804.2|69816.4|69796.4|69824.2|69808.1|69806.8|69792.8|753
1670916900000|2022-12-13 07:35:00|69816.5|69796.5|69818.1|69798.1|69831.7|69817|69806.9|69791.1|620
1670917200000|2022-12-13 07:40:00|69818|69798|69830.5|69810.5|69834.9|69816.8|69814|69796.3|784
1670917500000|2022-12-13 07:45:00|69830.2|69810.2|69844.6|69824.6|69847.7|69828.9|69819.1|69804.6|708
1670917800000|2022-12-13 07:50:00|69844.1|69824.1|69846.1|69826.1|69849|69830.9|69827.7|69812.5|702
1670918100000|2022-12-13 07:55:00|69846|69826|69855.5|69835.5|69863.8|69849.3|69842.1|69826|802
1670918400000|2022-12-13 08:00:00|69855.3|69835.3|69855.7|69835.7|69858.7|69846.5|69844.6|69830.6|788
1670918700000|2022-12-13 08:05:00|69856.6|69836.6|69859.6|69839.6|69873.8|69854.3|69847.6|69832.7|777
1670919000000|2022-12-13 08:10:00|69859.8|69839.8|69854.8|69844.8|69876.8|69857.4|69854|69838.4|776
1670919300000|2022-12-13 08:15:00|69854.7|69844.7|69850.6|69840.6|69862.5|69848.3|69849.3|69835.8|599
1670919600000|2022-12-13 08:20:00|69850.5|69840.5|69857.8|69837.8|69869.7|69854.6|69850.1|69835.7|688
1670919900000|2022-12-13 08:25:00|69857.5|69837.5|69855.2|69845.2|69861.1|69847.9|69845.8|69830.7|675
1670920200000|2022-12-13 08:30:00|69854.7|69844.7|69852|69832|69862.2|69846.8|69825.3|69810.9|743
1670920500000|2022-12-13 08:35:00|69847.1|69837.1|69848.3|69838.3|69857.4|69843.1|69841.5|69825.1|669
1670920800000|2022-12-13 08:40:00|69848.4|69838.4|69862.5|69842.5|69865.1|69852.2|69845.9|69833.8|619
1670921100000|2022-12-13 08:45:00|69862.7|69842.7|69868.9|69858.9|69881.7|69866.2|69851.1|69836.9|774
1670921400000|2022-12-13 08:50:00|69869.4|69859.4|69884.3|69864.3|69891.3|69878.1|69863.6|69852.2|748
1670921700000|2022-12-13 08:55:00|69884.4|69864.4|69895.1|69885.1|69903|69892.9|69882.3|69864.4|753
1670922000000|2022-12-13 09:00:00|69895|69885|69879.4|69869.4|69902.2|69887.5|69873.9|69858.6|662
1670922300000|2022-12-13 09:05:00|69878.9|69868.9|69881.9|69871.9|69887.2|69874.7|69871.5|69858.2|552
1670922600000|2022-12-13 09:10:00|69882|69872|69870.7|69860.7|69892.6|69876.3|69869.8|69855.7|625
1670922900000|2022-12-13 09:15:00|69870.6|69860.6|69863.2|69853.2|69876.6|69862.1|69849.7|69835.3|593
1670923200000|2022-12-13 09:20:00|69863.1|69853.1|69834.1|69824.1|69866.8|69853.5|69832.6|69818.4|639
1670923500000|2022-12-13 09:25:00|69839.6|69819.6|69877.5|69857.5|69877.5|69865.1|69831.6|69815.4|743
1670923800000|2022-12-13 09:30:00|69876.9|69856.9|69855.6|69845.6|69877.3|69864|69854.4|69838.5|585
1670924100000|2022-12-13 09:35:00|69855.4|69845.4|69879.9|69859.9|69923.8|69903.8|69841.6|69827.1|797
1670924400000|2022-12-13 09:40:00|69880.1|69860.1|69899.8|69879.8|69914.7|69898.7|69876.3|69856.3|830
1670924700000|2022-12-13 09:45:00|69900.2|69880.2|69917.8|69897.8|69918.4|69903.6|69899.3|69880.1|802
1670925000000|2022-12-13 09:50:00|69917.7|69897.7|69912.5|69892.5|69920.5|69905.9|69905.2|69890.2|661
1670925300000|2022-12-13 09:55:00|69912.7|69892.7|69955.9|69945.9|69974.9|69954.9|69911.1|69891.1|639
1670925600000|2022-12-13 10:00:00|69953.9|69943.9|70017.7|69997.7|70032|70012|69952.6|69937.6|649
1670925900000|2022-12-13 10:05:00|70017.4|69997.4|69982.3|69962.3|70017.7|69997.8|69977.6|69957.6|525
1670926200000|2022-12-13 10:10:00|69982.4|69962.4|70003.5|69983.5|70029.6|70009.6|69979.9|69959.9|666
1670926500000|2022-12-13 10:15:00|69995|69975|69993.6|69973.6|69998.6|69978.6|69969.4|69955.6|674
1670926800000|2022-12-13 10:20:00|69993.5|69973.5|69954.9|69934.9|69996.9|69976.9|69951.7|69933.7|730
1670927100000|2022-12-13 10:25:00|69954.3|69934.3|69937.3|69917.3|69961.3|69941.8|69920|69904.4|843
1670927400000|2022-12-13 10:30:00|69937|69917|69893.2|69873.2|69940.2|69923.3|69879.7|69865.1|798
1670927700000|2022-12-13 10:35:00|69893.1|69873.1|69855.9|69835.9|69895.1|69877.1|69852.2|69832.2|659
1670928000000|2022-12-13 10:40:00|69855.8|69835.8|69843.6|69833.6|69878|69863.9|69842.9|69827.9|740
1670928300000|2022-12-13 10:45:00|69843.5|69833.5|69842.2|69832.2|69861.3|69845.3|69827|69812.1|644
1670928600000|2022-12-13 10:50:00|69842.3|69832.3|69845.4|69835.4|69858.7|69841.4|69832.3|69812.8|722
1670928900000|2022-12-13 10:55:00|69845.3|69835.3|69871.9|69851.9|69881|69865.2|69843|69826.4|755
1670929200000|2022-12-13 11:00:00|69871.8|69851.8|69866.9|69846.9|69887.3|69871.5|69857.9|69843.8|688
1670929500000|2022-12-13 11:05:00|69866.8|69846.8|69847.3|69827.3|69871.6|69857.4|69839|69823.6|647
1670929800000|2022-12-13 11:10:00|69847.4|69827.4|69834.8|69814.8|69853|69835.9|69826|69809.2|662
1670930100000|2022-12-13 11:15:00|69834.9|69814.9|69846.5|69826.5|69846.6|69828.2|69831.7|69813.7|621
1670930400000|2022-12-13 11:20:00|69846.4|69826.4|69858.3|69838.3|69862.2|69845.3|69835.1|69815.1|691
1670930700000|2022-12-13 11:25:00|69857.9|69837.9|69860.6|69840.6|69861.9|69843.8|69850.6|69832.4|513
1670931000000|2022-12-13 11:30:00|69860.5|69840.5|69867|69847|69868.3|69851.2|69857.8|69837.8|560
1670931300000|2022-12-13 11:35:00|69866.9|69846.9|69870.7|69850.7|69875.6|69857.6|69862.8|69845.9|524
1670931600000|2022-12-13 11:40:00|69870.8|69850.8|69866.7|69856.7|69872|69857|69858.1|69843.2|576
1670931900000|2022-12-13 11:45:00|69866.8|69856.8|69876|69866|69882.3|69868.2|69859.3|69846.5|595
1670932200000|2022-12-13 11:50:00|69875.9|69865.9|69893.6|69873.6|69894.8|69880|69875.3|69862.2|566
1670932500000|2022-12-13 11:55:00|69893.4|69873.4|69876.4|69856.4|69894.2|69874.2|69870.5|69852.1|625
1670932800000|2022-12-13 12:00:00|69877.7|69857.7|69874.5|69854.5|69880.7|69860.7|69867.1|69852.3|706
1670933100000|2022-12-13 12:05:00|69870.3|69860.3|69861.7|69851.7|69878.2|69861.9|69857.8|69844.9|549
1670933400000|2022-12-13 12:10:00|69861.6|69851.6|69877.4|69857.4|69880.4|69866.2|69856.9|69843.4|618
1670933700000|2022-12-13 12:15:00|69877.6|69857.6|69919.3|69899.3|69923.7|69903.7|69873.9|69855.7|770
1670934000000|2022-12-13 12:20:00|69919.4|69899.4|69899.4|69879.4|69927.3|69911.6|69895.1|69875.1|680
1670934300000|2022-12-13 12:25:00|69899.5|69879.5|69905.4|69885.4|69913.4|69897|69886.7|69872.1|712
1670934600000|2022-12-13 12:30:00|69905.5|69885.5|69920.8|69900.8|69921.1|69901.1|69901.4|69881.4|731
1670934900000|2022-12-13 12:35:00|69920.7|69900.7|69904.7|69884.7|69921.4|69901.4|69900.9|69883.9|544
1670935200000|2022-12-13 12:40:00|69904.4|69884.4|69900.5|69880.5|69908.5|69892.4|69893.3|69878.3|576
1670935500000|2022-12-13 12:45:00|69900.4|69880.4|69894|69874|69900.6|69880.6|69876.4|69861.8|657
1670935800000|2022-12-13 12:50:00|69894.3|69874.3|69910|69890|69918.9|69898.9|69893.9|69873.9|652
1670936100000|2022-12-13 12:55:00|69910.1|69890.1|69930.8|69910.8|69950.8|69930.8|69902.6|69882.6|691
1670936400000|2022-12-13 13:00:00|69930.5|69910.5|69924.6|69904.6|69932.3|69912.3|69906.7|69890.8|805
1670936700000|2022-12-13 13:05:00|69924|69904|69932.7|69912.7|69938.1|69918.1|69917.5|69900.6|787
1670937000000|2022-12-13 13:10:00|69933.1|69913.1|69926.9|69906.9|69933.6|69913.6|69919.9|69899.9|729
1670937300000|2022-12-13 13:15:00|69927.5|69907.5|69902.6|69882.6|69951|69931|69897.7|69877.7|743
1670937600000|2022-12-13 13:20:00|69899.9|69879.9|69871.5|69851.5|69906.5|69886.5|69863.6|69843.6|911
1670937900000|2022-12-13 13:25:00|69872.7|69852.7|69913.2|69794.2|69923.5|69873.6|69813.2|69744.3|1023
1670938200000|2022-12-13 13:30:00|69898.8|69779.8|69699.6|69679.6|69902.6|69793.2|69510|69490|1154
1670938500000|2022-12-13 13:35:00|69700.7|69678.1|69584.9|69564.9|69703.6|69678.3|69552|69532|1170
1670938800000|2022-12-13 13:40:00|69586.1|69566.1|69584.4|69564.4|69616.1|69596.1|69541.3|69521.3|1161
1670939100000|2022-12-13 13:45:00|69583.4|69563.4|69537.6|69517.6|69591.4|69571.4|69528.2|69508.2|1150
1670939400000|2022-12-13 13:50:00|69537.5|69517.5|69608.6|69588.6|69620.1|69600.1|69490.5|69470.5|1154
1670939700000|2022-12-13 13:55:00|69608.3|69588.3|69602|69582|69617.2|69597.2|69560.6|69540.6|1119
1670940000000|2022-12-13 14:00:00|69602.3|69582.3|69554.4|69534.4|69607.1|69587.1|69550|69530|1135
1670940300000|2022-12-13 14:05:00|69556.8|69536.8|69569.9|69549.9|69605.7|69585.7|69535.5|69515.5|1130
1670940600000|2022-12-13 14:10:00|69572|69552|69505.1|69485.1|69579.3|69559.3|69488.8|69468.8|1135
1670940900000|2022-12-13 14:15:00|69504.1|69484.1|69512.6|69492.6|69527.4|69507.4|69497.1|69477.1|1103
1670941200000|2022-12-13 14:20:00|69512.7|69492.7|69499.7|69479.7|69516.3|69496.3|69473.9|69453.9|1078
1670941500000|2022-12-13 14:25:00|69499.6|69479.6|69488.7|69468.7|69507.8|69487.8|69472.1|69452.1|1065
1670941800000|2022-12-13 14:30:00|69487.3|69467.3|69530.7|69510.7|69541.4|69521.4|69484|69464|1140
1670942100000|2022-12-13 14:35:00|69531.4|69511.4|69552.4|69532.4|69569.1|69549.1|69522.9|69502.9|1081
1670942400000|2022-12-13 14:40:00|69552.8|69532.8|69482.3|69462.3|69561.2|69541.2|69472.5|69452.5|1109
1670942700000|2022-12-13 14:45:00|69483.1|69463.1|69530|69510|69536.5|69516.5|69480.1|69460.1|1065
1670943000000|2022-12-13 14:50:00|69530.4|69510.4|69546.2|69526.2|69568.4|69548.4|69530.4|69510.4|1122
1670943300000|2022-12-13 14:55:00|69545.1|69525.1|69559.7|69539.7|69571.2|69551.2|69534|69514|1106
1670943600000|2022-12-13 15:00:00|69561.2|69541.2|69576.5|69556.5|69587.9|69567.9|69543.7|69523.7|1083
1670943900000|2022-12-13 15:05:00|69576.2|69556.2|69594.1|69574.1|69604.8|69584.8|69575.8|69555.8|1033
1670944200000|2022-12-13 15:10:00|69593.6|69573.6|69577.2|69557.2|69610.8|69590.8|69566.7|69546.7|1096
1670944500000|2022-12-13 15:15:00|69577.4|69557.4|69603.4|69583.4|69618.7|69598.7|69577.2|69557.2|1085
1670944800000|2022-12-13 15:20:00|69603.5|69583.5|69597.2|69577.2|69625.5|69605.5|69591.5|69571.5|1116
1670945100000|2022-12-13 15:25:00|69596.7|69576.7|69617.6|69597.6|69627.5|69607.5|69596.7|69576.7|1099
1670945400000|2022-12-13 15:30:00|69616.8|69596.8|69577.4|69557.4|69628.2|69608.2|69577.1|69557.1|1118
1670945700000|2022-12-13 15:35:00|69575.8|69555.8|69650.3|69630.3|69652.1|69632.1|69572.3|69552.3|1136
1670946000000|2022-12-13 15:40:00|69653.1|69633.1|69625.4|69605.4|69677.1|69657.1|69625.4|69605.4|1093
1670946300000|2022-12-13 15:45:00|69625.1|69605.1|69645.5|69625.5|69650.2|69630.2|69586.7|69566.7|1103
1670946600000|2022-12-13 15:50:00|69644.7|69624.7|69621.8|69601.8|69663.6|69643.6|69615.3|69595.3|1138
1670946900000|2022-12-13 15:55:00|69620.7|69600.7|69627.4|69607.4|69631.3|69611.3|69596|69576|1119
1670947200000|2022-12-13 16:00:00|69625.9|69605.9|69594.8|69574.8|69626.2|69606.2|69592.7|69572.7|1098
1670947500000|2022-12-13 16:05:00|69594.7|69574.7|69573.6|69553.6|69601.7|69581.7|69564.7|69544.7|1128
1670947800000|2022-12-13 16:10:00|69573.5|69553.5|69552.6|69532.6|69586.8|69566.8|69552.2|69532.2|1064
1670948100000|2022-12-13 16:15:00|69553.4|69533.4|69561.9|69541.9|69576.9|69556.9|69546.3|69526.3|1050
1670948400000|2022-12-13 16:20:00|69561.1|69541.1|69615|69595|69615.7|69595.7|69550.3|69530.3|1122
1670948700000|2022-12-13 16:25:00|69614.6|69594.6|69590.2|69570.2|69625.6|69605.6|69589.1|69569.1|1104
1670949000000|2022-12-13 16:30:00|69591.2|69571.2|69566.6|69546.6|69600.4|69580.4|69566.6|69546.6|1053
1670949300000|2022-12-13 16:35:00|69564.8|69544.8|69583.4|69563.4|69603.5|69583.5|69559.9|69539.9|1004
1670949600000|2022-12-13 16:40:00|69583|69563|69596.6|69576.6|69596.7|69576.7|69563.4|69543.4|1027
1670949900000|2022-12-13 16:45:00|69596.7|69576.7|69657.6|69637.6|69663.4|69643.4|69594.5|69574.5|1089
1670950200000|2022-12-13 16:50:00|69656.3|69636.3|69666|69646|69683.3|69663.3|69651.4|69631.4|1061
1670950500000|2022-12-13 16:55:00|69666.7|69646.7|69653.7|69633.7|69691.5|69671.5|69653.7|69633.7|1068
1670950800000|2022-12-13 17:00:00|69653|69633|69633.4|69613.4|69663.8|69643.8|69625.4|69605.4|1062
1670951100000|2022-12-13 17:05:00|69633.1|69613.1|69620|69600|69637|69617|69601.2|69581.2|1100
1670951400000|2022-12-13 17:10:00|69621.1|69601.1|69591.3|69571.3|69638.3|69618.3|69586.8|69566.8|1036
1670951700000|2022-12-13 17:15:00|69591.6|69571.6|69652.7|69632.7|69660.1|69640.1|69584|69564|1079
1670952000000|2022-12-13 17:20:00|69651.7|69631.7|69648.8|69628.8|69662|69642|69638.2|69618.2|1084
1670952300000|2022-12-13 17:25:00|69648.4|69628.4|69646.3|69626.3|69659.5|69639.5|69645.8|69625.8|1039
1670952600000|2022-12-13 17:30:00|69646.6|69626.6|69636.9|69616.9|69651.1|69631.1|69621|69601|1100
1670952900000|2022-12-13 17:35:00|69636.3|69616.3|69621.4|69601.4|69646.6|69626.6|69618.7|69598.7|1080
1670953200000|2022-12-13 17:40:00|69621.8|69601.8|69624.7|69604.7|69641.5|69621.5|69616.1|69596.1|1083
1670953500000|2022-12-13 17:45:00|69625.7|69605.7|69648.7|69628.7|69648.9|69628.9|69601.6|69581.6|1095
1670953800000|2022-12-13 17:50:00|69648.8|69628.8|69632|69612|69651.4|69631.4|69626.5|69606.5|1005
1670954100000|2022-12-13 17:55:00|69630.9|69610.9|69637.8|69617.8|69638.9|69618.9|69624.1|69604.1|1010
1670954400000|2022-12-13 18:00:00|69637.2|69617.2|69649.1|69629.1|69660.3|69640.3|69625.4|69605.4|1030
1670954700000|2022-12-13 18:05:00|69650|69630|69679.8|69659.8|69683.9|69663.9|69645.9|69625.9|960
1670955000000|2022-12-13 18:10:00|69679.7|69659.7|69662.8|69642.8|69683.4|69663.4|69661.5|69641.5|902
1670955300000|2022-12-13 18:15:00|69662.1|69642.1|69642.9|69622.9|69666.4|69646.4|69631.2|69611.2|1067
1670955600000|2022-12-13 18:20:00|69643.5|69623.5|69619.8|69599.8|69651.5|69631.5|69615.6|69595.6|997
1670955900000|2022-12-13 18:25:00|69619.2|69599.2|69628.1|69608.1|69633.4|69613.4|69615.6|69595.6|997
1670956200000|2022-12-13 18:30:00|69628.3|69608.3|69635.9|69615.9|69636.7|69616.7|69604|69584|1020
1670956500000|2022-12-13 18:35:00|69635.6|69615.6|69647.8|69627.8|69653.6|69633.6|69629.9|69609.9|970
1670956800000|2022-12-13 18:40:00|69646.9|69626.9|69641.7|69621.7|69657.1|69637.1|69639.2|69619.2|995
1670957100000|2022-12-13 18:45:00|69641.3|69621.3|69648.8|69628.8|69661.5|69641.5|69639.7|69619.7|1051
1670957400000|2022-12-13 18:50:00|69649.5|69629.5|69654.7|69634.7|69661.7|69641.7|69644.6|69624.6|1068
1670957700000|2022-12-13 18:55:00|69653.9|69633.9|69648|69628|69659.7|69639.7|69641.1|69621.1|984
1670958000000|2022-12-13 19:00:00|69649.1|69629.1|69653.7|69633.7|69657.7|69637.7|69645.6|69625.6|992
1670958300000|2022-12-13 19:05:00|69654.3|69634.3|69674.3|69654.3|69675.7|69655.7|69651.2|69631.2|926
1670958600000|2022-12-13 19:10:00|69674.6|69654.6|69679.9|69659.9|69681.9|69661.9|69669.1|69649.1|946
1670958900000|2022-12-13 19:15:00|69680.3|69660.3|69682.6|69662.6|69687.5|69667.5|69679.1|69659.1|971
1670959200000|2022-12-13 19:20:00|69682.1|69662.1|69665.5|69645.5|69686.9|69666.9|69664.1|69644.1|898
1670959500000|2022-12-13 19:25:00|69665.1|69645.1|69665.5|69645.5|69668.3|69648.3|69663.7|69643.7|858
1670959800000|2022-12-13 19:30:00|69665.6|69645.6|69679.6|69659.6|69685.3|69665.3|69665.5|69645.5|892
1670960100000|2022-12-13 19:35:00|69679.8|69659.8|69651.3|69631.3|69683|69663|69650|69630|972
1670960400000|2022-12-13 19:40:00|69651.1|69631.1|69625.8|69605.8|69652.7|69632.7|69613.9|69593.9|955
1670960700000|2022-12-13 19:45:00|69625.7|69605.7|69609.8|69589.8|69631.1|69611.1|69605|69585|981
1670961000000|2022-12-13 19:50:00|69608.7|69588.7|69640.5|69620.5|69641.7|69621.7|69605.7|69585.7|917
1670961300000|2022-12-13 19:55:00|69640.3|69620.3|69623.1|69603.1|69648.3|69628.3|69622|69602|896
1670961600000|2022-12-13 20:00:00|69623|69603|69643.7|69623.7|69653.5|69633.5|69619.4|69599.4|990
1670961900000|2022-12-13 20:05:00|69643.2|69623.2|69644.2|69624.2|69652.3|69632.3|69639|69619|970
1670962200000|2022-12-13 20:10:00|69644.3|69624.3|69645|69625|69659.5|69639.5|69642.4|69622.4|944
1670962500000|2022-12-13 20:15:00|69644.6|69624.6|69636.6|69616.6|69653.5|69633.5|69635.9|69615.9|788
1670962800000|2022-12-13 20:20:00|69637.1|69617.1|69633.5|69613.5|69638.7|69618.7|69625.9|69605.9|859
1670963100000|2022-12-13 20:25:00|69634.3|69614.3|69626.9|69606.9|69639.2|69619.2|69624.8|69604.8|842
1670963400000|2022-12-13 20:30:00|69626.7|69606.7|69617.7|69597.7|69628.1|69608.1|69615.8|69595.8|879
1670963700000|2022-12-13 20:35:00|69617.2|69597.2|69640.5|69620.5|69645|69625|69615.8|69595.8|993
1670964000000|2022-12-13 20:40:00|69640.7|69620.7|69654.2|69634.2|69656.8|69636.8|69639.9|69619.9|911
1670964300000|2022-12-13 20:45:00|69653.7|69633.7|69644.7|69624.7|69655.2|69635.2|69635|69615|940
1670964600000|2022-12-13 20:50:00|69644.2|69624.2|69648.9|69628.9|69650.2|69630.2|69636.6|69616.6|1013
1670964900000|2022-12-13 20:55:00|69648.8|69628.8|69664.7|69644.7|69666.7|69646.7|69648.8|69628.8|953
1670965200000|2022-12-13 21:00:00|69662.6|69642.6|69679|69659|69680.6|69660.6|69662.4|69642.4|743
1670965500000|2022-12-13 21:05:00|69679.2|69659.2|69681.6|69661.6|69684.2|69664.2|69677.7|69657.7|751
1670965800000|2022-12-13 21:10:00|69681|69661|69680.6|69660.6|69686|69666|69679.5|69659.5|620
1670966100000|2022-12-13 21:15:00|69680.9|69660.9|69668.9|69648.9|69682|69662|69668.7|69648.7|460
1670966400000|2022-12-13 21:20:00|69670.8|69650.8|69667.6|69647.6|69675.3|69653.2|69664.8|69644|517
1670966700000|2022-12-13 21:25:00|69668|69648|69667|69647|69674.6|69651.3|69665.2|69639.5|666
1670967000000|2022-12-13 21:30:00|69667.8|69647.8|69665.4|69645.4|69675.6|69648.5|69665.4|69637.3|277
1670967300000|2022-12-13 21:35:00|69667.4|69647.4|69665.7|69645.7|69675.6|69649.3|69663.6|69627.8|276
1670967600000|2022-12-13 21:40:00|69665.9|69645.9|69670.1|69650.1|69678.8|69651.1|69663.4|69627.8|166
1670967900000|2022-12-13 21:45:00|69673.6|69648.6|69682.1|69643.9|69704.1|69653.2|69670.1|69602.4|197
1670968200000|2022-12-13 21:50:00|69682.3|69644|69674.6|69643.1|69692.3|69650.8|69668.6|69628.5|165
1670968500000|2022-12-13 21:55:00|69674.5|69643|69693|69584.7|69726.5|69645.5|69663.3|69562|425
1670968800000|2022-12-13 22:00:00|69692.8|69573.8|69677.6|69558.6|69693.3|69574.3|69677.6|69558.6|49
1670969100000|2022-12-13 22:05:00|69684.8|69565.8|69687.8|69568.8|69689.1|69570.1|69680.7|69561.7|26
1670969400000|2022-12-13 22:10:00|69687.4|69568.4|69689.9|69570.9|69695.6|69576.6|69685.8|69566.8|65
1670969700000|2022-12-13 22:15:00|69688.4|69569.4|69715.4|69596.4|69717|69598|69688.4|69569.4|65
1670970000000|2022-12-13 22:20:00|69715.8|69596.8|69716.1|69597.1|69718.2|69599.2|69714.9|69595.9|32
1670970300000|2022-12-13 22:25:00|69715.9|69596.9|69733.4|69614.4|69733.7|69614.7|69714.6|69595.6|75
1670970600000|2022-12-13 22:30:00|69733.3|69614.3|69665.2|69626|69734.4|69635.7|69655.4|69586.2|211
1670970900000|2022-12-13 22:35:00|69665.1|69625.4|69657.6|69617.7|69680.5|69635.6|69654.9|69611.8|109
1670971200000|2022-12-13 22:40:00|69658.7|69617.6|69667.7|69609.3|69675.8|69622.7|69653.3|69600.5|79
1670971500000|2022-12-13 22:45:00|69662.1|69610.3|69669.2|69599.5|69669.2|69619|69652.7|69599.4|549
1670971800000|2022-12-13 22:50:00|69668.8|69602.1|69655|69613.1|69673.8|69619.4|69651.7|69594.6|344
1670972100000|2022-12-13 22:55:00|69655.1|69613.2|69697.5|69578.5|69697.5|69623.9|69643.9|69578.5|113
1670972400000|2022-12-13 23:00:00|69697|69578|69696.8|69577.8|69697|69629.2|69647|69570.9|258
1670972700000|2022-12-13 23:05:00|69693.7|69574.7|69695.5|69576.5|69698.5|69581.2|69690.7|69571.7|100
1670973000000|2022-12-13 23:10:00|69695.4|69576.4|69713.5|69594.5|69713.5|69594.5|69690.1|69571.7|112
1670973300000|2022-12-13 23:15:00|69737.8|69644|69698.6|69589.7|69737.8|69644|69693|69575.9|109
1670973600000|2022-12-13 23:20:00|69698.5|69589.8|69700.6|69581.6|69715.4|69596.4|69693.3|69576.3|111
1670973900000|2022-12-13 23:25:00|69699.9|69580.9|69676|69639.2|69710.5|69646.3|69658.3|69576.3|237
1670974200000|2022-12-13 23:30:00|69673.7|69627.5|69676.8|69631.2|69687.6|69645.7|69672.1|69610.4|171
1670974500000|2022-12-13 23:35:00|69676.7|69630|69673.8|69621.7|69678.8|69646.5|69670.6|69611.3|112
1670974800000|2022-12-13 23:40:00|69672.7|69615.4|69676.4|69630.1|69689.6|69642.9|69672.7|69615.4|97
1670975100000|2022-12-13 23:45:00|69674.8|69630.2|69686.7|69640.2|69687.7|69656.9|69666.4|69617.2|315
1670975400000|2022-12-13 23:50:00|69687.3|69639.2|69683.8|69652.1|69695.3|69658.1|69678.1|69634.7|541
1670975700000|2022-12-13 23:55:00|69683.9|69651.8|69694.7|69664.6|69696.8|69670.9|69678|69640.4|324
1670976000000|2022-12-14 00:00:00|69690.5|69670.5|69708.7|69688.7|69719.7|69689.9|69686.5|69666.5|477
1670976300000|2022-12-14 00:05:00|69709.1|69689.1|69670.7|69650.7|69722.5|69696.7|69667.5|69647.5|569
1670976600000|2022-12-14 00:10:00|69670.8|69650.8|69674.7|69654.7|69679.5|69659.5|69665.9|69645.9|456
1670976900000|2022-12-14 00:15:00|69674.8|69654.8|69672.5|69652.5|69678.9|69658.9|69669.6|69649.6|284
1670977200000|2022-12-14 00:20:00|69672.6|69652.6|69702.4|69682.4|69704|69684|69672.3|69652.3|462
1670977500000|2022-12-14 00:25:00|69702.8|69682.8|69713.8|69693.8|69734.6|69710.1|69702.2|69682.2|536
1670977800000|2022-12-14 00:30:00|69714.1|69694.1|69708.3|69688.3|69719.1|69699.1|69697.2|69677.2|560
1670978100000|2022-12-14 00:35:00|69709.1|69689.1|69707.6|69687.6|69709.1|69689.1|69689.8|69669.8|603
1670978400000|2022-12-14 00:40:00|69707.8|69687.8|69686.7|69666.7|69712.9|69692.9|69686.5|69666.5|593
1670978700000|2022-12-14 00:45:00|69686.8|69666.8|69680.3|69660.3|69688.5|69668.5|69676.4|69656.4|538
1670979000000|2022-12-14 00:50:00|69679.7|69659.7|69683.5|69663.5|69687.2|69670.3|69670.2|69650.2|675
1670979300000|2022-12-14 00:55:00|69684|69664|69657.6|69637.6|69684|69664|69657|69637|656
1670979600000|2022-12-14 01:00:00|69656.8|69636.8|69666.8|69646.8|69674.1|69654.1|69648|69628|868
1670979900000|2022-12-14 01:05:00|69666.9|69646.9|69661.1|69641.1|69677.1|69657.1|69656.8|69636.8|798
1670980200000|2022-12-14 01:10:00|69661.5|69641.5|69640.8|69620.8|69662.7|69642.7|69637.4|69614.3|619
1670980500000|2022-12-14 01:15:00|69640.9|69620.9|69645.2|69625.2|69649.9|69629.9|69622.9|69602.9|552
1670980800000|2022-12-14 01:20:00|69645.1|69625.1|69665|69645|69665.6|69645.6|69643.9|69623.9|720
1670981100000|2022-12-14 01:25:00|69663.8|69643.8|69642.5|69622.5|69666.6|69646.6|69629.4|69609.4|838
1670981400000|2022-12-14 01:30:00|69643|69623|69587.3|69567.3|69643.9|69623.9|69586.9|69566.9|930
1670981700000|2022-12-14 01:35:00|69586.5|69566.5|69609.4|69589.4|69610.4|69590.4|69584.3|69564.3|716
1670982000000|2022-12-14 01:40:00|69609.2|69589.2|69637.8|69617.8|69644.2|69624.2|69608.8|69588.8|745
1670982300000|2022-12-14 01:45:00|69637.7|69617.7|69644|69624|69648.3|69628.3|69628|69608|721
1670982600000|2022-12-14 01:50:00|69644.1|69624.1|69656.3|69636.3|69658.8|69638.8|69638.3|69618.3|657
1670982900000|2022-12-14 01:55:00|69655.5|69635.5|69631.7|69611.7|69667|69647|69629.3|69609.3|701
1670983200000|2022-12-14 02:00:00|69631.6|69611.6|69648.6|69628.6|69649.6|69634.4|69625.5|69610.8|678
1670983500000|2022-12-14 02:05:00|69648.5|69628.5|69623.8|69603.8|69649.8|69635|69611.8|69593.9|798
1670983800000|2022-12-14 02:10:00|69624|69604|69639|69629|69647.1|69632.5|69620.9|69600.9|662
1670984100000|2022-12-14 02:15:00|69639.1|69629.1|69667.5|69647.5|69670.4|69656.7|69638.8|69624.1|681
1670984400000|2022-12-14 02:20:00|69667.6|69647.6|69646.2|69636.2|69668.8|69655.3|69644.8|69624.8|747
1670984700000|2022-12-14 02:25:00|69646.3|69636.3|69644.4|69624.4|69652.1|69638.2|69634.8|69620.9|591
1670985000000|2022-12-14 02:30:00|69644.2|69624.2|69664.3|69644.3|69675|69657.3|69638.1|69623.2|629
1670985300000|2022-12-14 02:35:00|69664.4|69644.4|69655.1|69635.1|69668.2|69649.7|69646.3|69632.7|616
1670985600000|2022-12-14 02:40:00|69655|69635|69657|69637|69668.2|69654.5|69652.1|69632.7|625
1670985900000|2022-12-14 02:45:00|69657.4|69637.4|69655.5|69635.5|69657.4|69639.1|69644.8|69630.6|480
1670986200000|2022-12-14 02:50:00|69655.4|69635.4|69649.5|69639.5|69665.9|69646.3|69648.9|69632.7|512
1670986500000|2022-12-14 02:55:00|69649.8|69639.8|69658.4|69638.4|69666.2|69648.2|69649.6|69632.8|691
1670986800000|2022-12-14 03:00:00|69658.2|69638.2|69637.1|69627.1|69663.5|69649|69632|69618.2|659
1670987100000|2022-12-14 03:05:00|69637.4|69627.4|69649.5|69629.5|69653.7|69637.5|69626.6|69610.2|756
1670987400000|2022-12-14 03:10:00|69649.4|69629.4|69652.7|69642.7|69664|69649.9|69643.7|69626.9|655
1670987700000|2022-12-14 03:15:00|69652.6|69642.6|69654.5|69634.5|69658.5|69642.6|69634.8|69620.7|745
1670988000000|2022-12-14 03:20:00|69654.6|69634.6|69657.1|69637.1|69658.8|69644.5|69641.1|69627.8|650
1670988300000|2022-12-14 03:25:00|69657.2|69637.2|69679|69659|69700.7|69680.8|69655.5|69636.1|648
1670988600000|2022-12-14 03:30:00|69678.9|69658.9|69652.6|69632.6|69680.1|69660.1|69645.4|69625.4|643
1670988900000|2022-12-14 03:35:00|69652.1|69632.1|69642.3|69622.3|69653|69633|69635.9|69615.9|686
1670989200000|2022-12-14 03:40:00|69642.2|69622.2|69621.5|69601.5|69642.7|69622.7|69613.5|69596.3|660
1670989500000|2022-12-14 03:45:00|69621.4|69601.4|69621.5|69601.5|69625.7|69609.5|69612.1|69597.2|604
1670989800000|2022-12-14 03:50:00|69621.6|69601.6|69626.4|69606.4|69632.5|69615|69617.5|69598|594
1670990100000|2022-12-14 03:55:00|69626.5|69606.5|69646.8|69626.8|69651.9|69632.5|69616.7|69596.7|723
1670990400000|2022-12-14 04:00:00|69646.6|69626.6|69640.4|69620.4|69654.5|69639.6|69639.3|69619.3|579
1670990700000|2022-12-14 04:05:00|69640.3|69620.3|69650.2|69630.2|69650.3|69630.3|69638.1|69618.1|412
1670991000000|2022-12-14 04:10:00|69650.3|69630.3|69641.7|69621.7|69652.7|69632.7|69639.9|69619.9|442
1670991300000|2022-12-14 04:15:00|69640.7|69620.7|69651.2|69631.2|69654.7|69634.7|69640.7|69620.7|444
1670991600000|2022-12-14 04:20:00|69651.1|69631.1|69662.4|69642.4|69664|69645|69647.9|69631.1|446
1670991900000|2022-12-14 04:25:00|69662.8|69642.8|69657.1|69637.1|69665.7|69645.7|69654.6|69634.6|569
1670992200000|2022-12-14 04:30:00|69657|69637|69662.2|69642.2|69669.2|69649.2|69654.6|69634.6|453
1670992500000|2022-12-14 04:35:00|69662.3|69642.3|69657.6|69637.6|69667.9|69653.2|69656.6|69636.6|428
1670992800000|2022-12-14 04:40:00|69656.8|69636.8|69652.6|69632.6|69661|69641|69651.9|69631.9|474
1670993100000|2022-12-14 04:45:00|69652.7|69632.7|69657.6|69637.6|69658.8|69638.8|69645.3|69625.3|434
1670993400000|2022-12-14 04:50:00|69657.7|69637.7|69654.6|69634.6|69658.3|69638.3|69650.8|69630.8|396
1670993700000|2022-12-14 04:55:00|69654.8|69634.8|69639.1|69619.1|69668.5|69651.3|69637.7|69617.7|534
1670994000000|2022-12-14 05:00:00|69638.9|69618.9|69636.6|69616.6|69650.9|69630.9|69625.9|69605.9|570
1670994300000|2022-12-14 05:05:00|69636.5|69616.5|69639.4|69619.4|69668.7|69648.7|69633.3|69613.3|638
1670994600000|2022-12-14 05:10:00|69639.7|69619.7|69644.8|69624.8|69652.9|69632.9|69632.6|69612.6|586
1670994900000|2022-12-14 05:15:00|69644.9|69624.9|69631.3|69611.3|69649.6|69629.6|69626.8|69606.8|496
1670995200000|2022-12-14 05:20:00|69632.2|69612.2|69605.5|69585.5|69632.9|69612.9|69603.2|69583.2|508
1670995500000|2022-12-14 05:25:00|69605.7|69585.7|69628.8|69608.8|69634.8|69614.8|69594.1|69576.6|650
1670995800000|2022-12-14 05:30:00|69628.7|69608.7|69648.3|69628.3|69657.9|69637.9|69628.7|69608.7|642
1670996100000|2022-12-14 05:35:00|69648.4|69628.4|69630.3|69610.3|69648.7|69628.7|69627.5|69607.5|693
1670996400000|2022-12-14 05:40:00|69630.4|69610.4|69622.3|69602.3|69634.3|69614.3|69619.9|69599.9|665
1670996700000|2022-12-14 05:45:00|69622.6|69602.6|69641|69621|69652.1|69632.1|69620.4|69600.4|614
1670997000000|2022-12-14 05:50:00|69641.3|69621.3|69624|69604|69644.1|69630.4|69623.7|69603.7|675
1670997300000|2022-12-14 05:55:00|69623.8|69603.8|69645.7|69625.7|69655.7|69635.7|69601.6|69586.5|732
1670997600000|2022-12-14 06:00:00|69645.4|69625.4|69647.3|69627.3|69648.2|69634.4|69638.9|69618.9|766
1670997900000|2022-12-14 06:05:00|69646.9|69626.9|69641.6|69621.6|69647.7|69629.4|69612|69595.9|799
1670998200000|2022-12-14 06:10:00|69641.9|69621.9|69632.9|69612.9|69643.3|69623.3|69623.4|69603.4|620
1670998500000|2022-12-14 06:15:00|69632.5|69612.5|69649.1|69629.1|69657.8|69638.8|69631.7|69611.7|695
1670998800000|2022-12-14 06:20:00|69648.8|69628.8|69628.9|69608.9|69652.7|69632.7|69617.4|69601.8|635
1670999100000|2022-12-14 06:25:00|69629|69609|69634.2|69614.2|69638.3|69621.4|69627.2|69607.5|613
1670999400000|2022-12-14 06:30:00|69634.1|69614.1|69634.3|69614.3|69637.9|69622.1|69618.9|69598.9|662
1670999700000|2022-12-14 06:35:00|69634|69614|69635|69615|69638.7|69618.7|69626.9|69607.2|709
1671000000000|2022-12-14 06:40:00|69635.1|69615.1|69626.7|69606.7|69635.2|69617.5|69613.7|69600.9|564
1671000300000|2022-12-14 06:45:00|69626.6|69606.6|69636.9|69616.9|69638.1|69622.8|69619.8|69604.3|704
1671000600000|2022-12-14 06:50:00|69637.2|69617.2|69638.8|69618.8|69651.7|69631.7|69631.4|69616.4|651
1671000900000|2022-12-14 06:55:00|69638.7|69618.7|69630.8|69610.8|69639.6|69619.6|69606.4|69593.3|777
1671001200000|2022-12-14 07:00:00|69631.2|69611.2|69620.3|69600.3|69634.6|69614.6|69611.9|69591.9|959
1671001500000|2022-12-14 07:05:00|69619.9|69599.9|69627.9|69607.9|69630.1|69615|69613.7|69597.9|726
1671001800000|2022-12-14 07:10:00|69627.8|69607.8|69633.3|69613.3|69637.3|69620.6|69621.8|69605.7|720
1671002100000|2022-12-14 07:15:00|69633.5|69613.5|69642|69622|69659.3|69644.3|69630.1|69612.1|679
1671002400000|2022-12-14 07:20:00|69642.1|69622.1|69641.2|69621.2|69646.9|69626.9|69626.5|69611.7|677
1671002700000|2022-12-14 07:25:00|69641.4|69621.4|69648.8|69628.8|69652.1|69637.5|69640.6|69621.4|707
1671003000000|2022-12-14 07:30:00|69649|69629|69646.2|69626.2|69655.1|69641|69640.4|69620.4|683
1671003300000|2022-12-14 07:35:00|69641.2|69631.2|69618.6|69598.6|69643.4|69631.4|69617.6|69597.6|686
1671003600000|2022-12-14 07:40:00|69618.4|69598.4|69605.9|69585.9|69628.4|69608.4|69585.7|69572|686
1671003900000|2022-12-14 07:45:00|69605.8|69585.8|69600.5|69580.5|69612.4|69595.2|69594.7|69578.5|723
1671004200000|2022-12-14 07:50:00|69600.9|69580.9|69571.7|69551.7|69603|69585.9|69569.2|69549.2|652
1671004500000|2022-12-14 07:55:00|69571.8|69551.8|69539|69519|69573.5|69553.5|69529.2|69512.3|765
1671004800000|2022-12-14 08:00:00|69538.5|69518.5|69534.7|69524.7|69567.5|69550.3|69528.6|69510|901
1671005100000|2022-12-14 08:05:00|69534.8|69524.8|69550.6|69530.6|69557.4|69542|69529.6|69509.6|893
1671005400000|2022-12-14 08:10:00|69550.7|69530.7|69514.1|69494.1|69551.5|69531.5|69492.7|69477.6|832
1671005700000|2022-12-14 08:15:00|69514.5|69494.5|69444.5|69424.5|69521.9|69501.9|69440.3|69420.3|864
1671006000000|2022-12-14 08:20:00|69445.6|69425.6|69419.4|69399.4|69482.2|69467.5|69417.9|69397.9|855
1671006300000|2022-12-14 08:25:00|69419.8|69399.8|69423.5|69403.5|69458.8|69438.8|69394.6|69374.6|912
1671006600000|2022-12-14 08:30:00|69422.9|69402.9|69436.5|69416.5|69443.5|69423.5|69414.2|69394.2|822
1671006900000|2022-12-14 08:35:00|69436.3|69416.3|69441.6|69421.6|69470.3|69450.3|69420.6|69400.6|826
1671007200000|2022-12-14 08:40:00|69441.8|69421.8|69462.3|69442.3|69468.3|69448.3|69437.9|69417.9|866
1671007500000|2022-12-14 08:45:00|69462.4|69442.4|69476.2|69456.2|69484.2|69464.2|69444.9|69424.9|817
1671007800000|2022-12-14 08:50:00|69475.6|69455.6|69471.1|69451.1|69492.4|69477.6|69441.6|69421.6|815
1671008100000|2022-12-14 08:55:00|69471.2|69451.2|69444.9|69424.9|69492.6|69473|69433.3|69413.3|760
1671008400000|2022-12-14 09:00:00|69444.8|69424.8|69483.2|69463.2|69483.3|69467.5|69437.1|69421.2|819
1671008700000|2022-12-14 09:05:00|69481.8|69461.8|69471|69451|69491.1|69475.7|69455.8|69435.8|814
1671009000000|2022-12-14 09:10:00|69470.9|69450.9|69466.3|69446.3|69470.9|69450.9|69445.8|69425.8|703
1671009300000|2022-12-14 09:15:00|69466.4|69446.4|69465.2|69445.2|69479.5|69459.5|69461.7|69441.7|702
1671009600000|2022-12-14 09:20:00|69465.3|69445.3|69460.7|69440.7|69482.5|69465.7|69453.6|69433.6|840
1671009900000|2022-12-14 09:25:00|69460.6|69440.6|69451.4|69431.4|69464.9|69448.4|69430.3|69410.3|743
1671010200000|2022-12-14 09:30:00|69451.2|69431.2|69485.2|69465.2|69488.5|69468.5|69450.4|69430.4|772
1671010500000|2022-12-14 09:35:00|69485.3|69465.3|69505.8|69485.8|69512.6|69492.6|69470.9|69450.9|840
1671010800000|2022-12-14 09:40:00|69504.6|69484.6|69495.8|69475.8|69505.4|69485.4|69468.7|69448.7|842
1671011100000|2022-12-14 09:45:00|69495.5|69475.5|69498.5|69478.5|69512.1|69492.1|69487.2|69467.2|718
1671011400000|2022-12-14 09:50:00|69497.1|69477.1|69522.6|69502.6|69534.9|69514.9|69494.7|69476.4|771
1671011700000|2022-12-14 09:55:00|69522.5|69502.5|69508.7|69488.7|69531.1|69511.1|69505.6|69485.6|557
1671012000000|2022-12-14 10:00:00|69508.8|69488.8|69500.3|69480.3|69510.4|69490.4|69473.6|69453.6|623
1671012300000|2022-12-14 10:05:00|69500.1|69480.1|69501|69481|69518.9|69498.9|69497.9|69477.9|492
1671012600000|2022-12-14 10:10:00|69501.1|69481.1|69512.1|69492.1|69520.5|69500.5|69496.2|69476.2|514
1671012900000|2022-12-14 10:15:00|69511.6|69491.6|69517.5|69497.5|69518.1|69498.1|69502.4|69482.4|779
1671013200000|2022-12-14 10:20:00|69516.4|69496.4|69503|69483|69518.4|69498.4|69479|69459|788
1671013500000|2022-12-14 10:25:00|69503.1|69483.1|69489.4|69469.4|69505.5|69485.5|69473.8|69453.8|754
1671013800000|2022-12-14 10:30:00|69489.7|69469.7|69491.5|69471.5|69494.6|69474.6|69484.2|69464.2|555
1671014100000|2022-12-14 10:35:00|69491.4|69471.4|69498.1|69478.1|69504.5|69484.5|69490.3|69470.3|484
1671014400000|2022-12-14 10:40:00|69498.2|69478.2|69511.9|69491.9|69513.2|69493.2|69497.6|69477.6|598
1671014700000|2022-12-14 10:45:00|69511.8|69491.8|69482.4|69462.4|69511.8|69491.8|69481.3|69461.3|579
1671015000000|2022-12-14 10:50:00|69482.5|69462.5|69474.4|69464.4|69490.6|69470.6|69473.6|69458.9|684
1671015300000|2022-12-14 10:55:00|69474.7|69464.7|69486.6|69466.6|69498.2|69478.2|69474.3|69454.3|781
1671015600000|2022-12-14 11:00:00|69486.5|69466.5|69499.1|69479.1|69512.7|69492.7|69486.5|69466.5|857
1671015900000|2022-12-14 11:05:00|69499.6|69479.6|69532.9|69512.9|69542.4|69527.2|69497.6|69477.6|748
1671016200000|2022-12-14 11:10:00|69533|69513|69557.3|69537.3|69559.4|69544.4|69531.4|69511.4|879
1671016500000|2022-12-14 11:15:00|69556.9|69536.9|69553.7|69533.7|69563.7|69548.3|69541.1|69522.9|645
1671016800000|2022-12-14 11:20:00|69554.4|69534.4|69533.3|69513.3|69559.9|69539.9|69521.4|69501.4|843
1671017100000|2022-12-14 11:25:00|69532.9|69512.9|69527|69507|69536.5|69516.5|69524.6|69504.6|787
1671017400000|2022-12-14 11:30:00|69527.1|69507.1|69547.7|69527.7|69547.8|69527.8|69524.1|69504.1|682
1671017700000|2022-12-14 11:35:00|69547.3|69527.3|69564|69544|69580|69560|69542.9|69522.9|873
1671018000000|2022-12-14 11:40:00|69564.1|69544.1|69557.8|69537.8|69569.8|69549.8|69546.3|69526.3|788
1671018300000|2022-12-14 11:45:00|69557.3|69537.3|69559.4|69539.4|69564.7|69544.7|69544.6|69524.6|743
1671018600000|2022-12-14 11:50:00|69559.5|69539.5|69566|69546|69566.6|69546.6|69548.5|69528.5|726
1671018900000|2022-12-14 11:55:00|69565.8|69545.8|69563.5|69543.5|69581.8|69561.8|69562.2|69542.2|700
1671019200000|2022-12-14 12:00:00|69563|69543|69569.8|69549.8|69584.9|69571.1|69562.6|69542.6|716
1671019500000|2022-12-14 12:05:00|69569.9|69549.9|69581|69561|69581.7|69561.7|69564.3|69544.3|674
1671019800000|2022-12-14 12:10:00|69581.2|69561.2|69578|69558|69581.7|69561.7|69571.2|69551.2|599
1671020100000|2022-12-14 12:15:00|69578.1|69558.1|69571|69551|69580.3|69560.3|69564.4|69544.4|725
1671020400000|2022-12-14 12:20:00|69571.2|69551.2|69568|69548|69576.7|69559.5|69562.5|69545.2|578
1671020700000|2022-12-14 12:25:00|69567.9|69547.9|69565.1|69545.1|69568.9|69553.1|69559.1|69543|553
1671021000000|2022-12-14 12:30:00|69565.2|69545.2|69563.3|69543.3|69568.8|69553.3|69551.1|69531.1|590
1671021300000|2022-12-14 12:35:00|69563.6|69543.6|69565.8|69545.8|69567.1|69547.1|69559.4|69539.4|589
1671021600000|2022-12-14 12:40:00|69565.9|69545.9|69578|69558|69582.4|69568.4|69564.1|69544.1|555
1671021900000|2022-12-14 12:45:00|69577.8|69557.8|69582.8|69562.8|69585.1|69568.4|69577.6|69557.7|484
1671022200000|2022-12-14 12:50:00|69585.3|69565.3|69585.3|69565.3|69597.2|69581.8|69576.5|69561.4|583
1671022500000|2022-12-14 12:55:00|69586.3|69566.3|69584.3|69564.3|69586.3|69570.8|69572.2|69557|640
1671022800000|2022-12-14 13:00:00|69584.4|69564.4|69573.3|69553.3|69591|69575.7|69567.4|69547.4|893
1671023100000|2022-12-14 13:05:00|69573.5|69553.5|69575.2|69555.2|69577.4|69558.8|69558.4|69540.2|801
1671023400000|2022-12-14 13:10:00|69575.1|69555.1|69590.9|69570.9|69591.4|69576.3|69571.4|69554.7|749
1671023700000|2022-12-14 13:15:00|69590.8|69570.8|69576.7|69556.7|69598.2|69584.7|69567.2|69550.5|778
1671024000000|2022-12-14 13:20:00|69576|69556|69581|69561|69588.3|69568.3|69567.8|69550.4|756
1671024300000|2022-12-14 13:25:00|69579.6|69559.6|69575.3|69555.3|69588.2|69568.2|69554.2|69534.2|786
1671024600000|2022-12-14 13:30:00|69575.6|69555.6|69600.8|69580.8|69605.2|69588.6|69569.1|69549.1|907
1671024900000|2022-12-14 13:35:00|69600.7|69580.7|69600.6|69580.6|69609.2|69594|69589.7|69569.7|928
1671025200000|2022-12-14 13:40:00|69600.7|69580.7|69600|69580|69604|69584|69589.5|69569.5|835
1671025500000|2022-12-14 13:45:00|69599.4|69579.4|69606.6|69586.6|69609.6|69594.1|69590.6|69570.6|813
1671025800000|2022-12-14 13:50:00|69606.8|69586.8|69588.5|69568.5|69607.6|69587.6|69573.2|69558.3|693
1671026100000|2022-12-14 13:55:00|69587.9|69567.9|69568.7|69558.7|69590.9|69575.6|69559.8|69545|688
1671026400000|2022-12-14 14:00:00|69568.5|69558.5|69563.3|69553.3|69572.4|69558.7|69559.8|69546.5|691
1671026700000|2022-12-14 14:05:00|69563.1|69553.1|69547.5|69527.5|69566.8|69553.4|69540.5|69525.8|686
1671027000000|2022-12-14 14:10:00|69547.3|69527.3|69529.3|69519.3|69551.8|69533.4|69526.3|69507.4|673
1671027300000|2022-12-14 14:15:00|69534.5|69514.5|69532.5|69522.5|69544.4|69529.4|69523.8|69508|677
1671027600000|2022-12-14 14:20:00|69532.9|69522.9|69526.2|69516.2|69542.2|69527.7|69523.5|69508.3|648
1671027900000|2022-12-14 14:25:00|69528.4|69518.4|69545.6|69525.6|69550.6|69530.6|69521.8|69505.1|787
1671028200000|2022-12-14 14:30:00|69545.9|69525.9|69567.3|69547.3|69573.4|69553.4|69539.8|69519.8|950
1671028500000|2022-12-14 14:35:00|69567.6|69547.6|69569.8|69549.8|69583.7|69563.7|69554.2|69534.2|869
1671028800000|2022-12-14 14:40:00|69569.2|69549.2|69552.4|69532.4|69575.1|69555.1|69543.6|69523.6|874
1671029100000|2022-12-14 14:45:00|69552.3|69532.3|69580.5|69560.5|69584.8|69564.8|69550.6|69530.6|880
1671029400000|2022-12-14 14:50:00|69580|69560|69569.1|69549.1|69583.4|69564|69566|69546|901
1671029700000|2022-12-14 14:55:00|69570|69550|69573.1|69553.1|69581.9|69561.9|69564.8|69544.8|807
1671030000000|2022-12-14 15:00:00|69572.9|69552.9|69573.6|69553.6|69578.2|69563.3|69565|69547.9|736
1671030300000|2022-12-14 15:05:00|69573.7|69553.7|69568.4|69548.4|69578.1|69558.1|69564.5|69544.5|747
1671030600000|2022-12-14 15:10:00|69568.1|69548.1|69557.2|69537.2|69569.7|69549.7|69550.5|69530.5|759
1671030900000|2022-12-14 15:15:00|69557.4|69537.4|69549.6|69529.6|69560.7|69540.7|69547.6|69527.6|738
1671031200000|2022-12-14 15:20:00|69549.7|69529.7|69553.4|69533.4|69558.8|69541.6|69547.9|69527.9|705
1671031500000|2022-12-14 15:25:00|69553.3|69533.3|69516.9|69496.9|69553.3|69533.3|69514.9|69494.9|810
1671031800000|2022-12-14 15:30:00|69516.1|69496.1|69499.2|69479.2|69516.1|69496.1|69492.8|69472.8|884
1671032100000|2022-12-14 15:35:00|69499.1|69479.1|69499.5|69479.5|69515.9|69495.9|69498.2|69478.2|774
1671032400000|2022-12-14 15:40:00|69499.7|69479.7|69470.5|69450.5|69504.9|69484.9|69459.7|69439.7|826
1671032700000|2022-12-14 15:45:00|69472.7|69452.7|69463.1|69443.1|69478.3|69458.3|69462.4|69442.4|787
1671033000000|2022-12-14 15:50:00|69463.2|69443.2|69470|69450|69472.9|69452.9|69443.9|69423.9|804
1671033300000|2022-12-14 15:55:00|69469.9|69449.9|69462.5|69442.5|69472.5|69455.8|69443.1|69423.1|879
1671033600000|2022-12-14 16:00:00|69462.1|69442.1|69456|69436|69464.6|69446.9|69438.4|69418.4|881
1671033900000|2022-12-14 16:05:00|69456.3|69436.3|69483.8|69473.8|69493.4|69475.9|69451.1|69434.7|725
1671034200000|2022-12-14 16:10:00|69490.1|69470.1|69473.1|69453.1|69496.9|69481.1|69471.5|69451.5|741
1671034500000|2022-12-14 16:15:00|69473|69453|69444.5|69424.5|69481.4|69461.4|69441.6|69421.6|778
1671034800000|2022-12-14 16:20:00|69444.1|69424.1|69454.7|69434.7|69459|69441.8|69434.5|69416.4|693
1671035100000|2022-12-14 16:25:00|69454.6|69434.6|69452.4|69432.4|69473.6|69457.1|69451.4|69431.4|791
1671035400000|2022-12-14 16:30:00|69453.5|69433.5|69470.9|69450.9|69473|69453|69437|69417|824
1671035700000|2022-12-14 16:35:00|69470|69450|69484.8|69464.8|69490.1|69470.1|69467.8|69449.7|817
1671036000000|2022-12-14 16:40:00|69484.5|69464.5|69461.5|69441.5|69486.5|69466.5|69458.1|69438.1|740
1671036300000|2022-12-14 16:45:00|69461|69441|69479.9|69459.9|69483.4|69465.2|69461|69441|790
1671036600000|2022-12-14 16:50:00|69480.7|69460.7|69489.6|69469.6|69500|69480|69475.9|69455.9|797
1671036900000|2022-12-14 16:55:00|69489.7|69469.7|69485.6|69465.6|69493.3|69473.3|69478.5|69461|783
1671037200000|2022-12-14 17:00:00|69485.8|69465.8|69488.1|69468.1|69492.7|69472.7|69479.8|69459.8|756
1671037500000|2022-12-14 17:05:00|69488.3|69468.3|69471.2|69451.2|69493.2|69475.1|69463|69443|804
1671037800000|2022-12-14 17:10:00|69471.3|69451.3|69482.4|69462.4|69487.8|69467.8|69466|69446|711
1671038100000|2022-12-14 17:15:00|69482.3|69462.3|69472.2|69452.2|69487.8|69467.8|69471.3|69451.3|754
1671038400000|2022-12-14 17:20:00|69472.3|69452.3|69467.7|69447.7|69480.4|69460.4|69463.5|69443.5|675
1671038700000|2022-12-14 17:25:00|69467.6|69447.6|69497.9|69477.9|69516.9|69496.9|69464.7|69444.7|817
1671039000000|2022-12-14 17:30:00|69497.4|69477.4|69489.3|69469.3|69502.5|69482.5|69488.1|69468.1|699
1671039300000|2022-12-14 17:35:00|69489.4|69469.4|69483.7|69463.7|69493.6|69473.6|69478.3|69458.3|730
1671039600000|2022-12-14 17:40:00|69483.5|69463.5|69468.2|69448.2|69489.3|69469.3|69463.6|69443.6|697
1671039900000|2022-12-14 17:45:00|69468.3|69448.3|69467.6|69447.6|69471.5|69451.5|69463.8|69443.8|576
1671040200000|2022-12-14 17:50:00|69467.8|69447.8|69468.9|69448.9|69473.1|69453.1|69458.3|69443.3|694
1671040500000|2022-12-14 17:55:00|69468.8|69448.8|69472.2|69452.2|69472.3|69452.3|69463.8|69443.8|704
1671040800000|2022-12-14 18:00:00|69472|69452|69464|69444|69472.5|69452.5|69462.5|69442.5|629
1671041100000|2022-12-14 18:05:00|69464.1|69444.1|69475.6|69455.6|69478.5|69459.2|69464|69444|575
1671041400000|2022-12-14 18:10:00|69475.7|69455.7|69479.5|69459.5|69479.7|69459.7|69474.4|69454.4|499
1671041700000|2022-12-14 18:15:00|69479.2|69459.2|69473.6|69453.6|69481.4|69461.4|69462|69447.6|521
1671042000000|2022-12-14 18:20:00|69473.7|69453.7|69473.3|69453.3|69473.7|69453.7|69462.1|69446.8|549
1671042300000|2022-12-14 18:25:00|69473.5|69453.5|69482.1|69462.1|69487|69467|69473|69453|645
1671042600000|2022-12-14 18:30:00|69482.3|69462.3|69476.4|69456.4|69482.3|69462.3|69471.3|69451.3|534
1671042900000|2022-12-14 18:35:00|69476.6|69456.6|69462.4|69442.4|69476.7|69456.7|69456.5|69441.6|528
1671043200000|2022-12-14 18:40:00|69462.7|69442.7|69462.4|69442.4|69466.1|69449.2|69456.5|69441.1|538
1671043500000|2022-12-14 18:45:00|69463.3|69443.3|69465.6|69445.6|69465.6|69445.6|69461.1|69441.1|473
1671043800000|2022-12-14 18:50:00|69465.5|69445.5|69455.2|69435.2|69466.7|69446.7|69453.7|69433.7|599
1671044100000|2022-12-14 18:55:00|69454.9|69434.9|69505.1|69386.1|69517.2|69476|69452.3|69386.1|776
1671044400000|2022-12-14 19:00:00|69509.4|69390.4|69564.6|69445.6|69598|69561.5|69495.4|69387.8|813
1671044700000|2022-12-14 19:05:00|69563.2|69447.5|69565.9|69545.9|69598.7|69573.8|69541.8|69447.5|1148
1671045000000|2022-12-14 19:10:00|69563.3|69543.3|69521.4|69501.4|69574|69554|69476.8|69456.8|1064
1671045300000|2022-12-14 19:15:00|69521.7|69501.7|69536.3|69516.3|69555.7|69535.7|69496.9|69476.9|1143
1671045600000|2022-12-14 19:20:00|69534.2|69514.2|69578.2|69558.2|69582.8|69562.8|69507.6|69487.6|1129
1671045900000|2022-12-14 19:25:00|69578.3|69558.3|69561.7|69541.7|69583.8|69563.8|69538.2|69518.2|1090
1671046200000|2022-12-14 19:30:00|69563|69543|69644.2|69624.2|69651.6|69631.6|69538.1|69518.1|1145
1671046500000|2022-12-14 19:35:00|69644.5|69624.5|69658|69638|69665.8|69645.8|69587.2|69567.2|1145
1671046800000|2022-12-14 19:40:00|69657.7|69637.7|69587.3|69567.3|69668.9|69648.9|69580.2|69560.2|1140
1671047100000|2022-12-14 19:45:00|69589.7|69569.7|69573.9|69535.9|69611.5|69586.8|69552.2|69531.7|1075
1671047400000|2022-12-14 19:50:00|69572.7|69535|69553.4|69520.3|69588.2|69557.4|69544.2|69520.3|1147
1671047700000|2022-12-14 19:55:00|69546.2|69526.2|69581.8|69506.5|69621.4|69580.8|69505.6|69475.6|1160
1671048000000|2022-12-14 20:00:00|69575.3|69506.6|69521.8|69488.6|69600.5|69518.8|69512|69479.8|1032
1671048300000|2022-12-14 20:05:00|69519.9|69486.5|69520.8|69500.8|69533.9|69509.7|69511.1|69485.4|1085
1671048600000|2022-12-14 20:10:00|69520.5|69500.5|69479.5|69459.5|69524.7|69502.1|69454.5|69434.5|1003
1671048900000|2022-12-14 20:15:00|69480|69460|69493.8|69473.8|69524.6|69503.3|69478.6|69458.6|1038
1671049200000|2022-12-14 20:20:00|69493.1|69473.1|69496.8|69476.8|69507.8|69487.8|69474.7|69454.7|1021
1671049500000|2022-12-14 20:25:00|69496.5|69476.5|69541.1|69521.1|69541.8|69521.8|69491.6|69471.6|1015
1671049800000|2022-12-14 20:30:00|69541.2|69521.2|69535.8|69515.8|69573.8|69553.8|69528.1|69503|1064
1671050100000|2022-12-14 20:35:00|69536|69516|69534.1|69514.1|69568.5|69543.9|69509.1|69489.1|1038
1671050400000|2022-12-14 20:40:00|69534|69514|69527.8|69507.8|69540.4|69520.4|69518.6|69498.6|894
1671050700000|2022-12-14 20:45:00|69527.6|69507.6|69501.9|69481.9|69536.8|69516.8|69500.2|69480.2|838
1671051000000|2022-12-14 20:50:00|69502.1|69482.1|69491.6|69471.6|69504.4|69484.4|69478.3|69458.3|936
1671051300000|2022-12-14 20:55:00|69491.5|69471.5|69491.6|69471.6|69502.7|69482.7|69490.5|69470.5|850
1671051600000|2022-12-14 21:00:00|69492.8|69472.8|69498.8|69478.8|69502.2|69482.2|69491.9|69471.9|727
1671051900000|2022-12-14 21:05:00|69498.5|69478.5|69495|69475|69501.1|69478.8|69493.9|69469.6|865
1671052200000|2022-12-14 21:10:00|69494.5|69474.5|69463.7|69443.7|69501.6|69481.6|69463.7|69439.7|706
1671052500000|2022-12-14 21:15:00|69463.6|69443.6|69459.2|69439.2|69469.5|69448.8|69450.3|69421.1|594
1671052800000|2022-12-14 21:20:00|69459|69439|69454.9|69434.9|69459.8|69439.8|69452.1|69432.1|414
1671053100000|2022-12-14 21:25:00|69454.8|69434.8|69453.1|69433.1|69457.2|69437.2|69453|69433|275
1671053400000|2022-12-14 21:30:00|69453|69433|69453.1|69433.1|69462|69434.6|69449.7|69425.6|95
1671053700000|2022-12-14 21:35:00|69453.3|69433.3|69452.3|69432.3|69463.1|69435.6|69451.1|69425.3|80
1671054000000|2022-12-14 21:40:00|69461.5|69429.1|69456|69436|69465.3|69436.1|69451.9|69422.8|69
1671054300000|2022-12-14 21:45:00|69455.9|69435.9|69453.9|69433.9|69470.4|69435.9|69451.3|69414.1|114
1671054600000|2022-12-14 21:50:00|69453.8|69433.8|69448.2|69428.2|69473.9|69434.5|69448|69421.2|99
1671054900000|2022-12-14 21:55:00|69462.8|69422.7|69464.8|69407.7|69491.3|69432.1|69449.3|69376.2|214
1671055200000|2022-12-14 22:00:00|69464.6|69409|69465.1|69405.1|69476.1|69411.5|69459.9|69391|40
1671055500000|2022-12-14 22:05:00|69469.6|69390|69470.6|69423.1|69473.2|69430.8|69464.4|69386.5|68
1671055800000|2022-12-14 22:10:00|69470.7|69423|69473.1|69422.6|69481.5|69442.6|69462.4|69412.1|118
1671056100000|2022-12-14 22:15:00|69460.7|69440.7|69470.2|69430.3|69473.9|69444.2|69457.3|69416.5|157
1671056400000|2022-12-14 22:20:00|69469.9|69431.1|69473.5|69425.5|69475.5|69442.4|69461.9|69424.6|40
1671056700000|2022-12-14 22:25:00|69473.9|69425.9|69474.5|69425.1|69476.6|69444.6|69463.3|69424.7|30
1671057000000|2022-12-14 22:30:00|69464|69425.2|69474.3|69430.2|69477|69446.5|69463.3|69425.2|90
1671057300000|2022-12-14 22:35:00|69479.8|69423.8|69475.1|69438.1|69488.6|69441.5|69471.9|69420.1|125
1671057600000|2022-12-14 22:40:00|69475.2|69438.2|69585.8|69466.8|69586.3|69467.3|69474.2|69425.1|142
1671057900000|2022-12-14 22:45:00|69577.7|69458.7|69576.3|69457.3|69584.8|69465.8|69573|69454|68
1671058200000|2022-12-14 22:50:00|69574.8|69455.8|69570.5|69451.5|69584.5|69465.5|69569.6|69450.6|140
1671058500000|2022-12-14 22:55:00|69571.2|69452.2|69576.6|69457.6|69585.3|69466.3|69549.9|69430.9|158
1671058800000|2022-12-14 23:00:00|69596|69477|69538.6|69419.6|69605|69486|69538.5|69419.5|135
1671059100000|2022-12-14 23:05:00|69548.9|69429.9|69537.1|69418.1|69601.1|69482.1|69535.8|69416.8|123
1671059400000|2022-12-14 23:10:00|69529.6|69410.6|69499.9|69443|69588.9|69473|69492.9|69410.5|269
1671059700000|2022-12-14 23:15:00|69510.9|69442|69507|69443.7|69528.3|69460|69495.4|69436.1|183
1671060000000|2022-12-14 23:20:00|69506.7|69442.8|69506.7|69443.7|69535|69447.4|69489|69433.6|113
1671060300000|2022-12-14 23:25:00|69507.1|69443.8|69512.1|69454|69533.5|69454|69489.6|69434.7|124
1671060600000|2022-12-14 23:30:00|69513.7|69455.8|69503.6|69449.6|69515.5|69458|69500.6|69433.6|181
1671060900000|2022-12-14 23:35:00|69503.5|69444.9|69517.2|69449.6|69518.4|69449.7|69499.2|69435.5|175
1671061200000|2022-12-14 23:40:00|69516.9|69449.5|69521.2|69457.9|69525|69460.2|69506.2|69436|124
1671061500000|2022-12-14 23:45:00|69521.5|69458|69521.2|69450.9|69536.8|69458|69514.5|69430.7|73
1671061800000|2022-12-14 23:50:00|69517.4|69447.8|69517.2|69451.6|69538.5|69451.6|69513.3|69433.9|97
1671062100000|2022-12-14 23:55:00|69517.1|69452.5|69527.6|69458.1|69542.2|69465.4|69500.6|69424.9|119
1671062400000|2022-12-15 00:00:00|69523.2|69463.4|69549.1|69497.3|69552.1|69505.2|69503.7|69463.4|277
1671062700000|2022-12-15 00:05:00|69548.4|69498.5|69540.9|69520.9|69551.4|69526.6|69534.3|69494|325
1671063000000|2022-12-15 00:10:00|69546|69514.5|69540.8|69505.1|69549.1|69523.8|69534.3|69493.1|476
1671063300000|2022-12-15 00:15:00|69540.9|69506.3|69509.2|69489.2|69542.9|69509|69505.9|69485.9|565
1671063600000|2022-12-15 00:20:00|69509.9|69489.9|69515.1|69495.1|69517.5|69497.5|69507.2|69487.1|573
1671063900000|2022-12-15 00:25:00|69515.2|69495.2|69523.7|69503.7|69529.6|69509.6|69510.9|69484.7|496
1671064200000|2022-12-15 00:30:00|69523.5|69503.5|69504.4|69484.4|69526.3|69506.3|69503.2|69483.2|398
1671064500000|2022-12-15 00:35:00|69504.3|69484.3|69504.7|69484.7|69513.2|69493.2|69489.8|69469.8|463
1671064800000|2022-12-15 00:40:00|69502.4|69482.4|69487.7|69467.7|69507|69487|69484.4|69464.4|441
1671065100000|2022-12-15 00:45:00|69487|69467|69487.9|69467.9|69494.6|69474.6|69485|69465|672
1671065400000|2022-12-15 00:50:00|69488.5|69468.5|69469.7|69449.7|69502.4|69482.4|69467.1|69447.1|838
1671065700000|2022-12-15 00:55:00|69457.8|69437.8|69481.9|69461.9|69482.9|69462.9|69457.8|69437.8|769
1671066000000|2022-12-15 01:00:00|69480.9|69460.9|69504.3|69484.3|69510.4|69490.4|69480.9|69460.9|576
1671066300000|2022-12-15 01:05:00|69504.2|69484.2|69529.4|69509.4|69529.7|69509.7|69496.8|69476.8|705
1671066600000|2022-12-15 01:10:00|69529|69509|69541.3|69521.3|69549.1|69529.1|69517.8|69497.8|735
1671066900000|2022-12-15 01:15:00|69541.1|69521.1|69552.2|69532.2|69572|69552|69532|69512|706
1671067200000|2022-12-15 01:20:00|69553.2|69533.2|69508.5|69488.5|69553.2|69533.2|69500.8|69480.8|765
1671067500000|2022-12-15 01:25:00|69508.6|69488.6|69498.7|69478.7|69509.7|69489.7|69486.3|69466.3|691
1671067800000|2022-12-15 01:30:00|69500.6|69480.6|69537.9|69517.9|69538.4|69518.4|69495.2|69475.2|748
1671068100000|2022-12-15 01:35:00|69538|69518|69541.4|69521.4|69546.4|69526.4|69533.1|69513.1|697
1671068400000|2022-12-15 01:40:00|69543|69523|69601.1|69581.1|69605.7|69585.7|69540|69520|765
1671068700000|2022-12-15 01:45:00|69600.8|69580.8|69600.8|69580.8|69604.6|69584.6|69574|69557.7|731
1671069000000|2022-12-15 01:50:00|69596.9|69576.9|69607.9|69587.9|69610.2|69595.3|69595.3|69575.3|615
1671069300000|2022-12-15 01:55:00|69607.4|69587.4|69593|69573|69609.5|69589.5|69584.8|69564.8|630
1671069600000|2022-12-15 02:00:00|69593.5|69573.5|69600.7|69580.7|69603|69583|69592|69572|661
1671069900000|2022-12-15 02:05:00|69600.6|69580.6|69590.2|69570.2|69601.1|69581.1|69566.6|69546.6|734
1671070200000|2022-12-15 02:10:00|69590.1|69570.1|69604.9|69584.9|69609.1|69592.7|69587.1|69567.1|714
1671070500000|2022-12-15 02:15:00|69605.1|69585.1|69655|69635|69657.6|69637.6|69602.8|69582.8|627
1671070800000|2022-12-15 02:20:00|69654.9|69634.9|69657|69637|69663.9|69645.3|69641.7|69621.7|758
1671071100000|2022-12-15 02:25:00|69656.9|69636.9|69644.9|69624.9|69666.4|69646.4|69643.6|69623.6|758
1671071400000|2022-12-15 02:30:00|69645|69625|69629.2|69609.2|69650.4|69630.4|69625.1|69606.7|665
1671071700000|2022-12-15 02:35:00|69629|69609|69621.7|69601.7|69643.6|69625.7|69604.4|69584.4|677
1671072000000|2022-12-15 02:40:00|69621.8|69601.8|69612.6|69592.6|69624.9|69604.9|69598.2|69578.2|651
1671072300000|2022-12-15 02:45:00|69612.5|69592.5|69615.6|69595.6|69626.1|69606.1|69608.7|69588.7|732
1671072600000|2022-12-15 02:50:00|69615.2|69595.2|69618.1|69598.1|69622.7|69602.7|69608.5|69588.5|617
1671072900000|2022-12-15 02:55:00|69618|69598|69646.2|69626.2|69655.8|69635.8|69615|69595|686
1671073200000|2022-12-15 03:00:00|69646.3|69626.3|69671.5|69651.5|69673.3|69657.6|69645.1|69625.1|802
1671073500000|2022-12-15 03:05:00|69671.4|69651.4|69647.8|69627.8|69671.4|69651.4|69642.7|69622.7|731
1671073800000|2022-12-15 03:10:00|69647.9|69627.9|69630.2|69610.2|69648.9|69628.9|69618.3|69601|563
1671074100000|2022-12-15 03:15:00|69630.1|69610.1|69622.7|69602.7|69635.1|69615.1|69619.3|69599.6|511
1671074400000|2022-12-15 03:20:00|69622.8|69602.8|69607.3|69587.3|69623.3|69603.3|69601.2|69585.8|743
1671074700000|2022-12-15 03:25:00|69607.4|69587.4|69618.8|69598.8|69623.5|69608.8|69606.9|69586.9|487
1671075000000|2022-12-15 03:30:00|69618.9|69598.9|69610.2|69600.2|69619.2|69604.4|69605.8|69591.8|492
1671075300000|2022-12-15 03:35:00|69610.3|69600.3|69614.4|69594.4|69625.4|69605.4|69606.8|69591.5|469
1671075600000|2022-12-15 03:40:00|69614.3|69594.3|69625.2|69605.2|69628.2|69612.5|69613.7|69593.7|460
1671075900000|2022-12-15 03:45:00|69624.9|69604.9|69619.7|69599.7|69627.1|69607.1|69617.9|69597.9|504
1671076200000|2022-12-15 03:50:00|69619.8|69599.8|69628.3|69608.3|69628.5|69612.2|69611.4|69593.5|380
1671076500000|2022-12-15 03:55:00|69628.4|69608.4|69629|69609|69637.6|69617.6|69621.3|69602.7|515
1671076800000|2022-12-15 04:00:00|69628.9|69608.9|69636.2|69616.2|69640.9|69620.9|69613|69596.4|485
1671077100000|2022-12-15 04:05:00|69636.3|69616.3|69635.9|69615.9|69637.6|69622.4|69632.3|69614.2|348
1671077400000|2022-12-15 04:10:00|69636|69616|69647.2|69627.2|69653.3|69633.3|69635.4|69615.4|513
1671077700000|2022-12-15 04:15:00|69647.8|69627.8|69642.1|69622.1|69647.9|69627.9|69624.3|69604.3|642
1671078000000|2022-12-15 04:20:00|69642.3|69622.3|69645.5|69625.5|69656.2|69636.2|69638.9|69620.5|565
1671078300000|2022-12-15 04:25:00|69644.8|69624.8|69640.5|69620.5|69649.2|69629.2|69630.9|69610.9|490
1671078600000|2022-12-15 04:30:00|69640.6|69620.6|69648.8|69628.8|69649.2|69629.2|69633.8|69613.8|389
1671078900000|2022-12-15 04:35:00|69648.9|69628.9|69650.3|69630.3|69652.6|69632.6|69639.4|69619.4|483
1671079200000|2022-12-15 04:40:00|69650.2|69630.2|69649|69629|69658.5|69640.3|69646.1|69626.3|501
1671079500000|2022-12-15 04:45:00|69649.1|69629.1|69655.8|69635.8|69658|69638|69638.6|69618.6|404
1671079800000|2022-12-15 04:50:00|69655.9|69635.9|69645.1|69625.1|69655.9|69635.9|69644.8|69624.8|619
1671080100000|2022-12-15 04:55:00|69646.7|69626.7|69644.1|69624.1|69655.2|69635.2|69641.1|69621.1|543
1671080400000|2022-12-15 05:00:00|69644.5|69624.5|69663.9|69643.9|69672.3|69652.3|69640.4|69620.4|681
1671080700000|2022-12-15 05:05:00|69664|69644|69657.4|69637.4|69668.4|69648.4|69642.9|69622.9|661
1671081000000|2022-12-15 05:10:00|69657.6|69637.6|69661.4|69641.4|69672|69652|69645.9|69625.9|680
1671081300000|2022-12-15 05:15:00|69661.3|69641.3|69653.7|69633.7|69665|69645|69652.4|69632.4|518
1671081600000|2022-12-15 05:20:00|69653.8|69633.8|69645.2|69625.2|69655.2|69635.2|69636.5|69616.5|590
1671081900000|2022-12-15 05:25:00|69645.3|69625.3|69652.8|69632.8|69657.8|69637.8|69643.5|69623.5|524
1671082200000|2022-12-15 05:30:00|69653.1|69633.1|69660.6|69640.6|69672.9|69652.9|69652.3|69633.1|573
1671082500000|2022-12-15 05:35:00|69660.9|69640.9|69655.4|69635.4|69665|69645|69632.7|69612.7|639
1671082800000|2022-12-15 05:40:00|69656|69636|69654.1|69634.1|69659.3|69639.3|69647.9|69627.9|533
1671083100000|2022-12-15 05:45:00|69653.1|69633.1|69701.9|69681.9|69705.2|69691|69651.1|69631.1|578
1671083400000|2022-12-15 05:50:00|69701.7|69681.7|69665.5|69645.5|69703.1|69684|69657|69637.1|633
1671083700000|2022-12-15 05:55:00|69665.6|69645.6|69668.8|69648.8|69676.3|69656.3|69652.3|69636.6|757
1671084000000|2022-12-15 06:00:00|69669.9|69649.9|69662.4|69642.4|69688.8|69668.8|69655.2|69635.2|706
1671084300000|2022-12-15 06:05:00|69662.5|69642.5|69679.8|69659.8|69689.6|69669.6|69655.2|69635.2|707
1671084600000|2022-12-15 06:10:00|69680.2|69660.2|69691.4|69671.4|69691.4|69674.1|69668.9|69648.9|587
1671084900000|2022-12-15 06:15:00|69691.5|69671.5|69682.9|69662.9|69691.9|69671.9|69672.5|69652.5|596
1671085200000|2022-12-15 06:20:00|69682.6|69662.6|69664.8|69644.8|69684.6|69664.6|69652.4|69632.4|672
1671085500000|2022-12-15 06:25:00|69664.9|69644.9|69658|69648|69674.4|69654.4|69658|69644.9|542
1671085800000|2022-12-15 06:30:00|69662.9|69642.9|69676|69656|69682.1|69662.1|69657.3|69642.4|552
1671086100000|2022-12-15 06:35:00|69677.1|69657.1|69669.6|69649.6|69685.4|69665.4|69664.9|69648.1|510
1671086400000|2022-12-15 06:40:00|69669.5|69649.5|69647.5|69627.5|69670.6|69652.7|69643.4|69627.3|508
1671086700000|2022-12-15 06:45:00|69647.4|69627.4|69650.9|69630.9|69654.6|69636|69637.3|69617.3|585
1671087000000|2022-12-15 06:50:00|69650.8|69630.8|69672.1|69652.1|69685.1|69665.1|69642.1|69626.5|596
1671087300000|2022-12-15 06:55:00|69672.2|69652.2|69667|69647|69678.7|69658.7|69658.3|69642.1|599
1671087600000|2022-12-15 07:00:00|69663.4|69653.4|69662.4|69642.4|69682.7|69662.7|69657.4|69637.4|756
1671087900000|2022-12-15 07:05:00|69662|69642|69657.8|69637.8|69672.8|69655.1|69647.1|69627.1|711
1671088200000|2022-12-15 07:10:00|69657.4|69637.4|69645.2|69625.2|69658.2|69638.2|69623.5|69613.5|798
1671088500000|2022-12-15 07:15:00|69645.1|69625.1|69633.8|69613.8|69648.7|69628.7|69619.3|69601.2|669
1671088800000|2022-12-15 07:20:00|69634.8|69614.8|69651.1|69631.1|69656.5|69636.5|69631|69611|615
1671089100000|2022-12-15 07:25:00|69651|69631|69650.8|69630.8|69657.1|69637.1|69639.6|69619.6|752
1671089400000|2022-12-15 07:30:00|69650.4|69630.4|69665.4|69645.4|69670.9|69650.9|69650.4|69630.4|719
1671089700000|2022-12-15 07:35:00|69665.3|69645.3|69667.3|69657.3|69685.6|69669.8|69659.3|69639.5|625
1671090000000|2022-12-15 07:40:00|69667.4|69657.4|69675.5|69655.5|69680.6|69666.9|69662.7|69647.7|577
1671090300000|2022-12-15 07:45:00|69670.7|69660.7|69692.4|69672.4|69693.8|69679.2|69670.6|69656|660
1671090600000|2022-12-15 07:50:00|69692.5|69672.5|69698.6|69678.6|69703.6|69686.5|69686.8|69672.2|759
1671090900000|2022-12-15 07:55:00|69698.7|69678.7|69699.6|69689.6|69713.9|69698.9|69696.9|69678.3|787
1671091200000|2022-12-15 08:00:00|69703.8|69683.8|69687|69667|69703.8|69687.4|69676.6|69661.8|865
1671091500000|2022-12-15 08:05:00|69686.9|69666.9|69695.7|69675.7|69704.5|69684.9|69681.1|69665.1|724
1671091800000|2022-12-15 08:10:00|69695.8|69675.8|69706.5|69686.5|69715.4|69700.3|69691.1|69675|672
1671092100000|2022-12-15 08:15:00|69707.7|69687.7|69742.9|69722.9|69748.6|69728.6|69702.3|69686.9|634
1671092400000|2022-12-15 08:20:00|69742.5|69722.5|69745|69725|69760|69744.3|69741.6|69722.5|731
1671092700000|2022-12-15 08:25:00|69744.9|69724.9|69745|69725|69747.9|69732.7|69723.9|69703.9|774
1671093000000|2022-12-15 08:30:00|69744.9|69724.9|69773.1|69753.1|69790|69773|69744.4|69724.4|743
1671093300000|2022-12-15 08:35:00|69772.8|69752.8|69792.7|69772.7|69811.3|69796.1|69766.9|69751.9|742
1671093600000|2022-12-15 08:40:00|69793.7|69773.7|69788|69768|69797.3|69781.4|69767.8|69754.5|675
1671093900000|2022-12-15 08:45:00|69788.2|69768.2|69796.8|69776.8|69800.7|69784.3|69771.7|69753.8|785
1671094200000|2022-12-15 08:50:00|69796.9|69776.9|69796|69776|69808.2|69793.1|69788|69772.6|728
1671094500000|2022-12-15 08:55:00|69795.5|69775.5|69821|69801|69826.4|69811.3|69793.5|69773.5|747
1671094800000|2022-12-15 09:00:00|69820.6|69800.6|69861.4|69841.4|69864.5|69849.4|69818.9|69800.3|828
1671095100000|2022-12-15 09:05:00|69861.1|69841.1|69835.9|69815.9|69875.5|69855.5|69811.9|69791.9|849
1671095400000|2022-12-15 09:10:00|69836|69816|69848.1|69828.1|69862.4|69842.4|69835.4|69815.4|855
1671095700000|2022-12-15 09:15:00|69847.9|69827.9|69830.5|69810.5|69858.7|69844.2|69829.4|69809.4|777
1671096000000|2022-12-15 09:20:00|69830.3|69810.3|69820.9|69800.9|69837.3|69817.3|69801.9|69781.9|766
1671096300000|2022-12-15 09:25:00|69821.1|69801.1|69831.4|69811.4|69862.2|69845.8|69800.7|69780.7|832
1671096600000|2022-12-15 09:30:00|69830.8|69810.8|69807.5|69787.5|69844.2|69824.2|69805.4|69785.4|781
1671096900000|2022-12-15 09:35:00|69807.6|69787.6|69806.8|69786.8|69811.9|69791.9|69792.7|69772.7|773
1671097200000|2022-12-15 09:40:00|69807.3|69787.3|69793.9|69773.9|69812.2|69792.2|69786.6|69771.4|738
1671097500000|2022-12-15 09:45:00|69793.8|69773.8|69778.9|69758.9|69805|69786.3|69770|69750|711
1671097800000|2022-12-15 09:50:00|69779.4|69759.4|69774.9|69754.9|69787.2|69769|69768.6|69752.4|706
1671098100000|2022-12-15 09:55:00|69775.9|69755.9|69774.9|69754.9|69795.8|69781|69769.1|69749.1|613
1671098400000|2022-12-15 10:00:00|69775|69755|69773.8|69753.8|69783|69763.2|69760|69745|579
1671098700000|2022-12-15 10:05:00|69773.7|69753.7|69778.2|69758.2|69788.2|69768.2|69773.1|69753.1|566
1671099000000|2022-12-15 10:10:00|69778|69758|69790.9|69770.9|69793.7|69773.7|69776.3|69756.3|530
1671099300000|2022-12-15 10:15:00|69790.8|69770.8|69759.6|69739.6|69799.7|69779.7|69752.7|69732.7|783
1671099600000|2022-12-15 10:20:00|69760.1|69740.1|69763.2|69743.2|69774.3|69754.3|69754|69734|779
1671099900000|2022-12-15 10:25:00|69764.2|69744.2|69774.7|69754.7|69782.4|69762.4|69753.9|69733.9|742
1671100200000|2022-12-15 10:30:00|69774.8|69754.8|69780.8|69760.8|69790.5|69770.5|69774.8|69754.8|705
1671100500000|2022-12-15 10:35:00|69780.7|69760.7|69787.4|69767.4|69790.6|69774.8|69766.9|69753|551
1671100800000|2022-12-15 10:40:00|69787.2|69767.2|69751.6|69731.6|69796.2|69776.2|69741.5|69721.5|693
1671101100000|2022-12-15 10:45:00|69752|69732|69744.1|69724.1|69758.6|69738.6|69738.1|69718.1|700
1671101400000|2022-12-15 10:50:00|69744.4|69724.4|69736|69716|69748.9|69728.9|69727.7|69707.7|579
1671101700000|2022-12-15 10:55:00|69735.6|69715.6|69742.4|69722.4|69753.5|69733.5|69733|69713|666
1671102000000|2022-12-15 11:00:00|69742.3|69722.3|69747|69727|69751.4|69731.4|69727.9|69711.8|613
1671102300000|2022-12-15 11:05:00|69746.8|69726.8|69726.2|69706.2|69755.7|69739.3|69724.7|69704.7|586
1671102600000|2022-12-15 11:10:00|69726.4|69706.4|69704.1|69684.1|69729.9|69714.4|69702.7|69682.7|559
1671102900000|2022-12-15 11:15:00|69704.3|69684.3|69726.3|69706.3|69730.5|69710.5|69689|69669|784
1671103200000|2022-12-15 11:20:00|69726.5|69706.5|69705.3|69685.3|69729.7|69710.6|69661.8|69641.8|794
1671103500000|2022-12-15 11:25:00|69705.6|69685.6|69694.3|69674.3|69710.8|69690.8|69692.8|69673.6|649
1671103800000|2022-12-15 11:30:00|69695|69675|69675.5|69655.5|69698.3|69678.3|69666.8|69646.8|684
1671104100000|2022-12-15 11:35:00|69676.2|69656.2|69678.7|69658.7|69685.3|69665.3|69663.8|69650.6|708
1671104400000|2022-12-15 11:40:00|69678.6|69658.6|69677|69657|69678.6|69661.7|69666.2|69647.8|495
1671104700000|2022-12-15 11:45:00|69676.8|69656.8|69676.6|69656.6|69686.6|69668|69672.1|69652.1|595
1671105000000|2022-12-15 11:50:00|69676.2|69656.2|69700.8|69680.8|69703|69683|69672.8|69652.8|571
1671105300000|2022-12-15 11:55:00|69700.7|69680.7|69710.1|69690.1|69715.3|69695.3|69698.7|69678.7|570
1671105600000|2022-12-15 12:00:00|69710|69690|69713.4|69693.4|69732.4|69712.4|69700.5|69680.5|878
1671105900000|2022-12-15 12:05:00|69713.1|69693.1|69721.3|69701.3|69730.2|69710.2|69704.2|69684.2|771
1671106200000|2022-12-15 12:10:00|69722.7|69702.7|69716|69696|69723.2|69703.2|69703.9|69683.9|707
1671106500000|2022-12-15 12:15:00|69716.4|69696.4|69696.7|69676.7|69724.1|69704.1|69691.5|69675.8|790
1671106800000|2022-12-15 12:20:00|69696.5|69676.5|69718.7|69698.7|69719.6|69699.6|69690.7|69674.9|725
1671107100000|2022-12-15 12:25:00|69718.8|69698.8|69698.2|69678.2|69720.9|69700.9|69683.7|69666.9|764
1671107400000|2022-12-15 12:30:00|69697.8|69677.8|69733.1|69713.1|69736.6|69716.6|69695.9|69675.9|794
1671107700000|2022-12-15 12:35:00|69733.2|69713.2|69729.1|69709.1|69743.1|69723.1|69720.6|69700.6|771
1671108000000|2022-12-15 12:40:00|69729.4|69709.4|69725.1|69705.1|69736.3|69716.3|69723|69703|686
1671108300000|2022-12-15 12:45:00|69727.5|69707.5|69704|69684|69727.9|69709.5|69700.7|69680.7|670
1671108600000|2022-12-15 12:50:00|69704.7|69684.7|69706.9|69686.9|69713.7|69693.7|69693.2|69678|569
1671108900000|2022-12-15 12:55:00|69706.7|69686.7|69705|69685|69712.4|69693.1|69696|69676.3|665
1671109200000|2022-12-15 13:00:00|69705.2|69685.2|69744|69724|69749|69733.9|69705.2|69685.2|726
1671109500000|2022-12-15 13:05:00|69744.6|69724.6|69770.1|69750.1|69780.3|69760.3|69732.1|69712.1|791
1671109800000|2022-12-15 13:10:00|69771|69751|69720|69700|69778|69758|69716.8|69696.1|801
1671110100000|2022-12-15 13:15:00|69720.4|69700.4|69679.7|69659.7|69720.9|69700.9|69673.2|69653.2|920
1671110400000|2022-12-15 13:20:00|69678.7|69658.7|69698.1|69678.1|69706|69686|69678.6|69658.6|945
1671110700000|2022-12-15 13:25:00|69699.6|69679.6|69729.8|69677.2|69730.7|69699.2|69695.3|69666|989
1671111000000|2022-12-15 13:30:00|69729.5|69677.3|69696.5|69676.5|69742.3|69704.7|69675|69651.5|1097
1671111300000|2022-12-15 13:35:00|69697|69677|69699.5|69679.5|69711.2|69691.2|69678.1|69658.1|972
1671111600000|2022-12-15 13:40:00|69700.7|69680.7|69668.5|69648.5|69712|69692|69649.8|69631.7|986
1671111900000|2022-12-15 13:45:00|69668.7|69648.7|69683.5|69663.5|69700.4|69680.4|69661.2|69641.2|1057
1671112200000|2022-12-15 13:50:00|69683.6|69663.6|69689.6|69669.6|69708.6|69688.6|69674.5|69654.5|1002
1671112500000|2022-12-15 13:55:00|69689.8|69669.8|69664.3|69644.3|69717.5|69697.5|69662.1|69642.1|957
1671112800000|2022-12-15 14:00:00|69663.4|69643.4|69645.2|69625.2|69681.2|69661.2|69643.2|69623.2|951
1671113100000|2022-12-15 14:05:00|69645.1|69625.1|69613.4|69593.4|69656.8|69636.8|69606.6|69586.6|947
1671113400000|2022-12-15 14:10:00|69615|69595|69613.9|69593.9|69641.6|69621.6|69604.3|69587.2|908
1671113700000|2022-12-15 14:15:00|69614|69594|69625.4|69605.4|69627.4|69607.4|69592.9|69572.9|992
1671114000000|2022-12-15 14:20:00|69625.1|69605.1|69628.4|69608.4|69632.5|69612.5|69610.7|69590.7|952
1671114300000|2022-12-15 14:25:00|69629|69609|69659.5|69639.5|69660.1|69640.1|69624.2|69604.2|1003
1671114600000|2022-12-15 14:30:00|69659.3|69639.3|69659|69639|69667.8|69653.1|69634.2|69614.2|1017
1671114900000|2022-12-15 14:35:00|69658.8|69638.8|69668.2|69648.2|69685.6|69665.6|69653.1|69637.7|1065
1671115200000|2022-12-15 14:40:00|69669.1|69649.1|69675.3|69655.3|69700.1|69680.1|69663.2|69643.2|1059
1671115500000|2022-12-15 14:45:00|69674.8|69654.8|69708.9|69688.9|69717.3|69697.3|69667.4|69647.4|1025
1671115800000|2022-12-15 14:50:00|69706.7|69686.7|69691.9|69671.9|69713|69693|69669.4|69649.4|1055
1671116100000|2022-12-15 14:55:00|69691.7|69671.7|69721.6|69701.6|69731.4|69711.4|69684.4|69664.4|994
1671116400000|2022-12-15 15:00:00|69721.4|69701.4|69762.5|69742.5|69767.4|69747.4|69716.1|69696.1|958
1671116700000|2022-12-15 15:05:00|69764.3|69744.3|69830.3|69810.3|69830.3|69810.3|69764.3|69744.3|1079
1671117000000|2022-12-15 15:10:00|69830.5|69810.5|69812.1|69792.1|69841.7|69821.7|69794.9|69774.9|1016
1671117300000|2022-12-15 15:15:00|69811.9|69791.9|69832.7|69812.7|69846.8|69826.8|69811.9|69791.9|1012
1671117600000|2022-12-15 15:20:00|69832.1|69812.1|69833.9|69813.9|69846.2|69826.2|69824.2|69804.2|1032
1671117900000|2022-12-15 15:25:00|69833.3|69813.3|69848|69828|69865.7|69845.7|69832.8|69812.8|986
1671118200000|2022-12-15 15:30:00|69848.7|69828.7|69873.2|69853.2|69908.6|69888.6|69847.4|69827.4|1042
1671118500000|2022-12-15 15:35:00|69873|69853|69838.2|69818.2|69878.9|69858.9|69831.4|69811.4|985
1671118800000|2022-12-15 15:40:00|69839|69819|69875.1|69855.1|69875.1|69855.1|69836.1|69816.1|907
1671119100000|2022-12-15 15:45:00|69874.8|69854.8|69895.5|69875.5|69900|69880|69873.9|69853.9|878
1671119400000|2022-12-15 15:50:00|69895.7|69875.7|69881.4|69861.4|69898.9|69878.9|69876|69856|857
1671119700000|2022-12-15 15:55:00|69881.2|69861.2|69941.6|69921.6|69943.3|69927.3|69881.2|69861.2|899
1671120000000|2022-12-15 16:00:00|69941.9|69921.9|69939.4|69919.4|69955.3|69940.1|69928.5|69908.5|902
1671120300000|2022-12-15 16:05:00|69939.1|69919.1|69929.4|69909.4|69950.3|69931|69919.5|69899.5|896
1671120600000|2022-12-15 16:10:00|69928.6|69908.6|69941.3|69921.3|69948.7|69928.7|69925.7|69905.7|866
1671120900000|2022-12-15 16:15:00|69941.1|69921.1|69917.8|69897.8|69963.4|69943.4|69894.8|69856.7|998
1671121200000|2022-12-15 16:20:00|69917.5|69897.5|69953.3|69933.3|69956.2|69936.2|69913.1|69893.1|913
1671121500000|2022-12-15 16:25:00|69953.5|69933.5|69909.6|69889.6|69966.2|69946.2|69889.2|69848|978
1671121800000|2022-12-15 16:30:00|69909.4|69889.4|69921.4|69901.4|69938.9|69918.9|69902|69882|945
1671122100000|2022-12-15 16:35:00|69921.2|69901.2|69938.2|69918.2|69954.2|69934.2|69910.7|69890.7|945
1671122400000|2022-12-15 16:40:00|69938|69918|69955.6|69935.6|69961.9|69941.9|69936.1|69916.1|913
1671122700000|2022-12-15 16:45:00|69955.5|69935.5|69946.9|69926.9|69956.9|69936.9|69934.7|69914.7|971
1671123000000|2022-12-15 16:50:00|69947|69927|69939.2|69919.2|69959.3|69939.3|69935.4|69915.4|948
1671123300000|2022-12-15 16:55:00|69938.4|69918.4|69954.9|69934.9|69960.6|69940.6|69935.2|69915.2|881
1671123600000|2022-12-15 17:00:00|69954.5|69934.5|69965.1|69945.1|69967.2|69947.2|69945.5|69925.5|783
1671123900000|2022-12-15 17:05:00|69965|69945|69984.9|69964.9|69988.2|69972.8|69964.4|69944.4|803
1671124200000|2022-12-15 17:10:00|69985.2|69965.2|69988.1|69968.1|69988.2|69968.2|69975.8|69955.8|815
1671124500000|2022-12-15 17:15:00|69987.7|69967.7|69997.9|69977.9|69997.9|69977.9|69982.5|69962.5|740
1671124800000|2022-12-15 17:20:00|69998|69978|69994.9|69974.9|69999.1|69979.1|69991.1|69971.1|642
1671125100000|2022-12-15 17:25:00|69994.8|69974.8|69981|69961|70001.4|69981.4|69981|69961|726
1671125400000|2022-12-15 17:30:00|69980.2|69960.2|69973.4|69953.4|69982.7|69962.7|69968.7|69948.7|833
1671125700000|2022-12-15 17:35:00|69973.5|69953.5|69983.8|69963.8|69988.7|69972.8|69963.8|69944.1|672
1671126000000|2022-12-15 17:40:00|69984.8|69964.8|69980.2|69960.2|69986.4|69967.8|69972.4|69952.5|703
1671126300000|2022-12-15 17:45:00|69980.1|69960.1|69994.3|69974.3|69997.2|69977.6|69976.2|69958.3|657
1671126600000|2022-12-15 17:50:00|69994.4|69974.4|70000.1|69980.1|70001.7|69986.3|69988.7|69969.9|531
1671126900000|2022-12-15 17:55:00|70000|69980|70000.9|69990.9|70006|69992.5|69995.2|69980|578
1671127200000|2022-12-15 18:00:00|70000.6|69990.6|70003.3|69983.3|70004.5|69990.6|69992.9|69974.4|684
1671127500000|2022-12-15 18:05:00|70003.2|69983.2|70004.7|69984.7|70005.7|69985.7|69998.8|69978.8|554
1671127800000|2022-12-15 18:10:00|70004.9|69984.9|70002.1|69982.1|70009.5|69994|69991.4|69971.4|650
1671128100000|2022-12-15 18:15:00|70002.6|69982.6|70004.3|69984.3|70006|69986|69994.7|69974.7|626
1671128400000|2022-12-15 18:20:00|70004.2|69984.2|70005.5|69985.5|70008.2|69988.2|69998.4|69978.4|660
1671128700000|2022-12-15 18:25:00|70005.4|69985.4|70004.4|69984.4|70005.8|69985.8|69998.5|69978.5|581
1671129000000|2022-12-15 18:30:00|70004.5|69984.5|70000.1|69980.1|70007.7|69989.6|69996.6|69979.9|469
1671129300000|2022-12-15 18:35:00|69999.9|69979.9|69985.8|69965.8|70002.8|69982.8|69984.5|69964.5|510
1671129600000|2022-12-15 18:40:00|69985.9|69965.9|69978.9|69958.9|69987.6|69967.6|69966.7|69946.7|568
1671129900000|2022-12-15 18:45:00|69978.8|69958.8|69972.5|69952.5|69981.6|69961.6|69969.9|69949.9|526
1671130200000|2022-12-15 18:50:00|69972.1|69952.1|69977.5|69957.5|69980.3|69960.3|69971|69951|512
1671130500000|2022-12-15 18:55:00|69977.4|69957.4|69980.6|69960.6|69981.5|69966.9|69963.6|69943.6|694
1671130800000|2022-12-15 19:00:00|69979|69959|69977|69957|69980.8|69964.1|69972.9|69952.9|541
1671131100000|2022-12-15 19:05:00|69977.1|69957.1|69979.8|69959.8|69982.8|69962.8|69976.7|69956.7|485
1671131400000|2022-12-15 19:10:00|69979.7|69959.7|69961|69941|69981.3|69961.3|69956.1|69936.1|646
1671131700000|2022-12-15 19:15:00|69960.9|69940.9|69960.9|69940.9|69963.6|69943.6|69955.4|69935.4|610
1671132000000|2022-12-15 19:20:00|69961.1|69941.1|69962.2|69942.2|69969|69949|69955.3|69935.3|670
1671132300000|2022-12-15 19:25:00|69962.1|69942.1|69954.1|69934.1|69969.9|69949.9|69952|69932|672
1671132600000|2022-12-15 19:30:00|69954.3|69934.3|69940|69920|69954.3|69934.3|69937.5|69917.5|862
1671132900000|2022-12-15 19:35:00|69939.9|69919.9|69916.8|69896.8|69940.8|69920.8|69907.9|69887.9|789
1671133200000|2022-12-15 19:40:00|69916.9|69896.9|69896.1|69876.1|69920.3|69900.3|69891.8|69871.8|761
1671133500000|2022-12-15 19:45:00|69896|69876|69900.8|69880.8|69903.2|69883.2|69895.7|69875.7|537
1671133800000|2022-12-15 19:50:00|69900.7|69880.7|69913|69893|69920.2|69900.2|69900.1|69880.1|706
1671134100000|2022-12-15 19:55:00|69913.1|69893.1|69916.7|69896.7|69920.5|69900.5|69911.1|69891.1|645
1671134400000|2022-12-15 20:00:00|69916.4|69896.4|69897|69877|69916.4|69896.4|69894.6|69874.6|723
1671134700000|2022-12-15 20:05:00|69897.2|69877.2|69889.8|69869.8|69897.6|69877.6|69878|69858|620
1671135000000|2022-12-15 20:10:00|69889.9|69869.9|69908.7|69888.7|69910.4|69890.4|69888.8|69868.8|588
1671135300000|2022-12-15 20:15:00|69908.5|69888.5|69886.8|69866.8|69910|69890|69873.8|69853.8|783
1671135600000|2022-12-15 20:20:00|69886.7|69866.7|69892.6|69872.6|69900.3|69880.3|69880.6|69860.6|921
1671135900000|2022-12-15 20:25:00|69892.5|69872.5|69893.4|69873.4|69898.5|69878.5|69889.3|69869.3|824
1671136200000|2022-12-15 20:30:00|69893.5|69873.5|69890.7|69870.7|69894.3|69874.3|69888.8|69868.8|675
1671136500000|2022-12-15 20:35:00|69891.3|69871.3|69892.2|69872.2|69893.4|69873.4|69890.9|69870.9|445
1671136800000|2022-12-15 20:40:00|69892|69872|69904.5|69884.5|69909.2|69889.2|69890.3|69870.3|620
1671137100000|2022-12-15 20:45:00|69904.3|69884.3|69903.4|69883.4|69911.8|69891.8|69901.5|69881.5|577
1671137400000|2022-12-15 20:50:00|69904.2|69884.2|69904.7|69884.7|69910|69890|69898.6|69878.6|802
1671137700000|2022-12-15 20:55:00|69904.4|69884.4|69909.5|69889.5|69927.3|69907.3|69895.4|69875.4|790
1671138000000|2022-12-15 21:00:00|69909.7|69889.7|69905.4|69885.4|69929.1|69891.2|69887.9|69837.4|1038
1671138300000|2022-12-15 21:05:00|69905.3|69885.3|69904.9|69867.7|69941.7|69895.1|69892|69844.5|994
1671138600000|2022-12-15 21:10:00|69904.8|69866.9|69918.2|69898.2|69942|69912.4|69902.8|69838.9|781
1671138900000|2022-12-15 21:15:00|69918.3|69898.3|69919.2|69877.8|69935.5|69910.3|69915.8|69827.1|768
1671139200000|2022-12-15 21:20:00|69918.3|69877|69919.8|69899.8|69931.6|69905.4|69915.6|69861.5|723
1671139500000|2022-12-15 21:25:00|69919.9|69899.9|69921.4|69901.4|69926.4|69902.2|69913.5|69876.1|631
1671139800000|2022-12-15 21:30:00|69921.1|69901.1|69935.3|69879|69956.9|69913.5|69912.9|69855.1|766
1671140100000|2022-12-15 21:35:00|69935.7|69878.5|69930.4|69897.7|69943.8|69902.3|69918.2|69873.6|395
1671140400000|2022-12-15 21:40:00|69930.3|69897.6|69922.8|69902.8|69947.2|69907.7|69921.8|69879.5|116
1671140700000|2022-12-15 21:45:00|69924|69904|69926.5|69906.5|69942.1|69908.5|69920.1|69877|120
1671141000000|2022-12-15 21:50:00|69926.6|69906.6|69942.9|69908.1|69963.8|69916.7|69926.6|69889.7|150
1671141300000|2022-12-15 21:55:00|69941.6|69911.5|69941.8|69874.3|69982.4|69911.7|69921.2|69858|371
1671141600000|2022-12-15 22:00:00|69942.1|69874.8|69961|69843.7|69966.5|69878|69940.1|69843.7|38
1671141900000|2022-12-15 22:05:00|69962.9|69843.5|69926.2|69888.3|69962.9|69896.2|69915.2|69843.1|39
1671142200000|2022-12-15 22:10:00|69932.6|69884.3|69928.3|69886.2|69950.7|69887|69926.6|69869.6|52
1671142500000|2022-12-15 22:15:00|69925.8|69888.6|69947.6|69901.1|69949.8|69913.6|69922.7|69870.7|100
1671142800000|2022-12-15 22:20:00|69947.8|69901.4|69941.9|69901.4|69961.9|69913.8|69932.1|69885.2|83
1671143100000|2022-12-15 22:25:00|69944.3|69899.1|69962.1|69892.8|69963.7|69912.9|69932.1|69885.1|63
1671143400000|2022-12-15 22:30:00|69944.9|69891.1|69957.5|69894.2|69962.7|69917.5|69934|69890.7|138
1671143700000|2022-12-15 22:35:00|69957.4|69894.4|69941.6|69909.2|69963.2|69915.9|69935.9|69885.4|133
1671144000000|2022-12-15 22:40:00|69941.7|69909.3|69957|69896.6|69958.9|69917.4|69937.4|69892.6|86
1671144300000|2022-12-15 22:45:00|69956.3|69902.4|69949.4|69888.6|69957.4|69913.9|69935.9|69884.7|161
1671144600000|2022-12-15 22:50:00|69936.5|69903.4|69951.2|69889.4|69952.6|69910.3|69929.4|69884.6|158
1671144900000|2022-12-15 22:55:00|69950.7|69890.4|69946.8|69889.7|69968.4|69905.2|69937.1|69868.4|91
1671145200000|2022-12-15 23:00:00|69945.2|69891.3|69955.2|69897.2|69976.3|69910.3|69930.2|69863.7|151
1671145500000|2022-12-15 23:05:00|69955.3|69897|69930.4|69896.6|69971.3|69900.3|69929.4|69862.5|109
1671145800000|2022-12-15 23:10:00|69930.3|69896.7|69936.1|69891|69942.1|69906.7|69919.1|69881.3|118
1671146100000|2022-12-15 23:15:00|69933.5|69894.2|69923.8|69903.8|69945.6|69905.9|69923.4|69878.5|84
1671146400000|2022-12-15 23:20:00|69934.1|69900.3|69934.8|69894.3|69935.6|69904.2|69923.8|69893.6|66
1671146700000|2022-12-15 23:25:00|69934.3|69895.5|69934.1|69893.1|69938.2|69905.6|69923.1|69886.1|79
1671147000000|2022-12-15 23:30:00|69936.6|69892.4|69936.8|69904.1|69940.9|69910.1|69924.4|69889.3|140
1671147300000|2022-12-15 23:35:00|69929.6|69909.6|69936|69901.3|69939.5|69911.3|69925.6|69892.4|113
1671147600000|2022-12-15 23:40:00|69933.1|69897.5|69932.9|69901.4|69939|69910.3|69923.5|69895.5|92
1671147900000|2022-12-15 23:45:00|69933|69904.2|69936.4|69899.5|69944.2|69909|69923.3|69890.8|68
1671148200000|2022-12-15 23:50:00|69926.3|69899.6|69935.6|69901.3|69949.7|69905|69924.9|69888.9|73
1671148500000|2022-12-15 23:55:00|69924.9|69904.9|69932.4|69900.8|69944|69905.6|69924.9|69890.9|92
1671148800000|2022-12-16 00:00:00|69936.3|69897.3|69937.9|69896.2|69962.3|69910.2|69936.3|69892.4|365
1671149100000|2022-12-16 00:05:00|69939.3|69894.9|69922.8|69877.1|69939.4|69905.7|69915.5|69873.1|259
1671149400000|2022-12-16 00:10:00|69924.3|69876.7|69929.8|69845.4|69954.4|69882.9|69903.9|69795.4|653
1671149700000|2022-12-16 00:15:00|69932.1|69834.4|69904.2|69861|69933.7|69876.9|69903.1|69833.4|669
1671150000000|2022-12-16 00:20:00|69904|69861.1|69896|69876|69906.6|69878.4|69892.2|69850.9|238
1671150300000|2022-12-16 00:25:00|69904.5|69871.4|69906.8|69863.5|69910.9|69882.9|69893.8|69858.2|308
1671150600000|2022-12-16 00:30:00|69907|69863.6|69872.9|69823.9|69909|69874.2|69868.4|69816.6|422
1671150900000|2022-12-16 00:35:00|69872.5|69823.8|69870.5|69850.5|69890.8|69853.7|69845.1|69817.2|580
1671151200000|2022-12-16 00:40:00|69870.3|69850.3|69882.4|69862.4|69884.9|69864.9|69868|69846.6|585
1671151500000|2022-12-16 00:45:00|69882.3|69862.3|69889.8|69869.8|69899.2|69879.2|69881.1|69861.1|423
1671151800000|2022-12-16 00:50:00|69889.7|69869.7|69909.3|69889.3|69912.3|69892.3|69882.9|69862.9|645
1671152100000|2022-12-16 00:55:00|69929.7|69909.7|69863.3|69843.3|69929.7|69909.7|69862.2|69842.2|578
1671152400000|2022-12-16 01:00:00|69861.2|69841.2|69845.7|69825.7|69870.4|69850.4|69844.8|69824.8|661
1671152700000|2022-12-16 01:05:00|69846|69826|69872.1|69852.1|69875.4|69855.4|69837.6|69817.6|698
1671153000000|2022-12-16 01:10:00|69871.9|69851.9|69857.4|69837.4|69872.4|69852.4|69843|69823|578
1671153300000|2022-12-16 01:15:00|69857.7|69837.7|69860.2|69840.2|69874.8|69854.8|69855.2|69835.2|634
1671153600000|2022-12-16 01:20:00|69860.5|69840.5|69864.9|69844.9|69878.5|69858.5|69859.2|69839.2|584
1671153900000|2022-12-16 01:25:00|69865.4|69845.4|69902.6|69882.6|69902.6|69882.6|69852.8|69832.8|776
1671154200000|2022-12-16 01:30:00|69906.1|69886.1|69945.6|69925.6|69946.7|69926.7|69884.3|69864.3|786
1671154500000|2022-12-16 01:35:00|69944.4|69924.4|69883|69863|69955.6|69935.6|69880.6|69860.6|795
1671154800000|2022-12-16 01:40:00|69882.9|69862.9|69827.7|69807.7|69882.9|69862.9|69814|69794|816
1671155100000|2022-12-16 01:45:00|69827.8|69807.8|69817.2|69797.2|69831.1|69811.1|69811.3|69791.3|836
1671155400000|2022-12-16 01:50:00|69818|69798|69814.3|69794.3|69838.5|69818.5|69801.2|69789.5|799
1671155700000|2022-12-16 01:55:00|69814.4|69794.4|69840.3|69820.3|69843.1|69823.1|69812.9|69792.9|890
1671156000000|2022-12-16 02:00:00|69840.5|69820.5|69810.5|69790.5|69857.2|69837.2|69803.9|69790|891
1671156300000|2022-12-16 02:05:00|69810.4|69790.4|69789.6|69769.6|69822|69805.6|69779.9|69764.3|839
1671156600000|2022-12-16 02:10:00|69789.4|69769.4|69804.9|69784.9|69814.6|69794.6|69788.7|69768.7|613
1671156900000|2022-12-16 02:15:00|69805.2|69785.2|69787.8|69767.8|69820.7|69800.7|69779.4|69762|657
1671157200000|2022-12-16 02:20:00|69787.9|69767.9|69761.3|69741.3|69788.5|69771.5|69752.4|69735.4|758
1671157500000|2022-12-16 02:25:00|69761.4|69741.4|69724|69704|69762.4|69747.5|69710.1|69694.8|715
1671157800000|2022-12-16 02:30:00|69725.6|69705.6|69717.1|69697.1|69742.6|69724|69702.1|69685.3|775
1671158100000|2022-12-16 02:35:00|69717.2|69697.2|69709.6|69689.6|69728.5|69708.5|69704.7|69688.9|795
1671158400000|2022-12-16 02:40:00|69710.1|69690.1|69705.9|69685.9|69722.5|69702.5|69667.6|69647.6|829
1671158700000|2022-12-16 02:45:00|69704.9|69684.9|69746.8|69726.8|69749.9|69729.9|69704.5|69684.5|875
1671159000000|2022-12-16 02:50:00|69746.9|69726.9|69755.4|69735.4|69756.6|69736.6|69733.6|69713.6|769
1671159300000|2022-12-16 02:55:00|69755.6|69735.6|69721.5|69701.5|69758|69738|69720.8|69700.8|733
1671159600000|2022-12-16 03:00:00|69719.4|69699.4|69739.9|69719.9|69752.1|69732.1|69717.2|69697.2|746
1671159900000|2022-12-16 03:05:00|69740.1|69720.1|69763.9|69743.9|69775.3|69755.3|69740.1|69720.1|737
1671160200000|2022-12-16 03:10:00|69764|69744|69754.4|69734.4|69769.4|69749.4|69748.2|69729.3|628
1671160500000|2022-12-16 03:15:00|69754.2|69734.2|69758.4|69738.4|69760|69742.7|69737.4|69722.6|694
1671160800000|2022-12-16 03:20:00|69760.1|69740.1|69800.8|69780.8|69805.6|69785.6|69757.1|69739.6|805
1671161100000|2022-12-16 03:25:00|69800.9|69780.9|69793|69773|69809.7|69789.7|69787|69767|712
1671161400000|2022-12-16 03:30:00|69792.8|69772.8|69800.3|69780.3|69807.1|69787.1|69784.7|69764.7|638
1671161700000|2022-12-16 03:35:00|69800.4|69780.4|69795.8|69785.8|69813.3|69794.5|69793.4|69773.4|576
1671162000000|2022-12-16 03:40:00|69796|69786|69803.4|69783.4|69814.4|69799.1|69794|69780.5|567
1671162300000|2022-12-16 03:45:00|69803.5|69783.5|69812|69792|69818.3|69798.3|69802.2|69782.2|475
1671162600000|2022-12-16 03:50:00|69811.9|69791.9|69817.9|69807.9|69832.4|69813.3|69808.1|69791.9|486
1671162900000|2022-12-16 03:55:00|69818.3|69808.3|69795.3|69775.3|69825.9|69810.3|69795.1|69775.1|463
1671163200000|2022-12-16 04:00:00|69794.8|69774.8|69793.5|69773.5|69801.3|69782|69784.7|69769.2|411
1671163500000|2022-12-16 04:05:00|69793.6|69773.6|69794|69774|69796.1|69779.7|69784.6|69769.4|447
1671163800000|2022-12-16 04:10:00|69794.2|69774.2|69796.2|69776.2|69797.2|69781.5|69782.8|69764|511
1671164100000|2022-12-16 04:15:00|69796|69776|69803|69783|69808.6|69795.9|69792.2|69775.7|628
1671164400000|2022-12-16 04:20:00|69803.2|69783.2|69815.8|69795.8|69818|69799.6|69801.4|69781.4|517
1671164700000|2022-12-16 04:25:00|69815.9|69795.9|69807.2|69787.2|69816.6|69797.3|69803.5|69784.9|482
1671165000000|2022-12-16 04:30:00|69807.5|69787.5|69804.6|69784.6|69807.5|69787.5|69797|69777|443
1671165300000|2022-12-16 04:35:00|69804.5|69784.5|69816.9|69796.9|69829.2|69809.8|69799.7|69779.7|552
1671165600000|2022-12-16 04:40:00|69815.6|69795.6|69825|69805|69825.6|69805.6|69811.8|69791.8|574
1671165900000|2022-12-16 04:45:00|69824.7|69804.7|69806.3|69786.3|69828.7|69808.7|69804.8|69784.8|491
1671166200000|2022-12-16 04:50:00|69806.5|69786.5|69816.6|69796.6|69818.9|69798.9|69802|69786.1|484
1671166500000|2022-12-16 04:55:00|69816.7|69796.7|69807.8|69787.8|69817.7|69802.7|69799|69779|504
1671166800000|2022-12-16 05:00:00|69807.7|69787.7|69818.4|69798.4|69825|69805|69805.5|69785.5|647
1671167100000|2022-12-16 05:05:00|69819.5|69799.5|69820|69800|69824|69804|69815.7|69795.7|560
1671167400000|2022-12-16 05:10:00|69820.8|69800.8|69824.6|69804.6|69824.9|69804.9|69808|69788|658
1671167700000|2022-12-16 05:15:00|69824.4|69804.4|69815|69795|69825.7|69805.7|69807.6|69787.6|594
1671168000000|2022-12-16 05:20:00|69815.1|69795.1|69841.5|69821.5|69841.8|69826.4|69812.4|69792.4|586
1671168300000|2022-12-16 05:25:00|69841.4|69821.4|69838.5|69818.5|69842.2|69827.1|69833.8|69815.1|499
1671168600000|2022-12-16 05:30:00|69838.6|69818.6|69833.2|69813.2|69849.5|69829.5|69825.8|69805.8|722
1671168900000|2022-12-16 05:35:00|69833.3|69813.3|69824.2|69804.2|69845.9|69825.9|69820.9|69800.9|700
1671169200000|2022-12-16 05:40:00|69824.3|69804.3|69813.8|69793.8|69826.5|69809.5|69806.8|69790.4|577
1671169500000|2022-12-16 05:45:00|69813.9|69793.9|69823.7|69803.7|69825.6|69810.1|69812|69792|592
1671169800000|2022-12-16 05:50:00|69823.6|69803.6|69825.6|69805.6|69834.2|69814.2|69814.3|69799.7|586
1671170100000|2022-12-16 05:55:00|69822.6|69802.6|69815.1|69795.1|69825.5|69805.5|69805.4|69790.1|568
1671170400000|2022-12-16 06:00:00|69815.3|69795.3|69794.8|69774.8|69826.6|69807.7|69789.5|69769.8|543
1671170700000|2022-12-16 06:05:00|69794.9|69774.9|69784.6|69764.6|69801|69781|69773.5|69758.2|549
1671171000000|2022-12-16 06:10:00|69784.7|69764.7|69780.7|69760.7|69788.6|69773.4|69775.1|69759.4|489
1671171300000|2022-12-16 06:15:00|69780.6|69760.6|69765.3|69745.3|69788.5|69774.6|69757.7|69743.1|600
1671171600000|2022-12-16 06:20:00|69765.2|69745.2|69765.4|69745.4|69769.6|69754.6|69752.8|69739.2|646
1671171900000|2022-12-16 06:25:00|69765.3|69745.3|69773.3|69763.3|69785.2|69769|69763.9|69743.9|629
1671172200000|2022-12-16 06:30:00|69773.7|69763.7|69764.7|69744.7|69773.9|69763.9|69755.3|69741.4|580
1671172500000|2022-12-16 06:35:00|69764.4|69744.4|69758.5|69748.5|69770.1|69754.7|69753.6|69740.8|521
1671172800000|2022-12-16 06:40:00|69758.6|69748.6|69756.4|69746.4|69767.9|69754.4|69754.5|69740.1|580
1671173100000|2022-12-16 06:45:00|69756.3|69746.3|69751.4|69741.4|69766.4|69753.1|69744|69730.8|531
1671173400000|2022-12-16 06:50:00|69750.9|69740.9|69758.2|69738.2|69768.7|69757.6|69742.4|69728.9|648
1671173700000|2022-12-16 06:55:00|69757.7|69737.7|69732.1|69712.1|69758.8|69738.8|69721.7|69706.6|900
1671174000000|2022-12-16 07:00:00|69731.9|69711.9|69753.5|69733.5|69763.4|69743.4|69729.3|69711.9|828
1671174300000|2022-12-16 07:05:00|69753.9|69733.9|69754.4|69734.4|69759.9|69744.4|69746.5|69731.4|619
1671174600000|2022-12-16 07:10:00|69754.3|69734.3|69738.5|69718.5|69755.5|69739.7|69733.6|69715.3|648
1671174900000|2022-12-16 07:15:00|69738.6|69718.6|69770.2|69750.2|69770.2|69753.2|69722.1|69708.2|685
1671175200000|2022-12-16 07:20:00|69769.8|69749.8|69777.4|69757.4|69783.9|69766.2|69757.9|69740.8|625
1671175500000|2022-12-16 07:25:00|69777.3|69757.3|69801.3|69791.3|69806.8|69792.3|69776.1|69757.3|801
1671175800000|2022-12-16 07:30:00|69801|69791|69792.1|69782.1|69804.8|69791|69778.6|69758.6|621
1671176100000|2022-12-16 07:35:00|69792|69782|69810|69800|69815.6|69801.7|69790.8|69778.9|539
1671176400000|2022-12-16 07:40:00|69810.1|69800.1|69832|69822|69843.7|69828|69808.3|69798.2|680
1671176700000|2022-12-16 07:45:00|69833|69823|69842.1|69822.1|69853.9|69838.5|69829.3|69815.3|627
1671177000000|2022-12-16 07:50:00|69842|69822|69829.2|69809.2|69844.3|69827.4|69822.1|69802.1|753
1671177300000|2022-12-16 07:55:00|69829.4|69809.4|69825.7|69805.7|69837.6|69817.6|69804.3|69784.3|708
1671177600000|2022-12-16 08:00:00|69825.1|69805.1|69799.5|69779.5|69826|69809.7|69788.6|69768.6|732
1671177900000|2022-12-16 08:05:00|69800.6|69780.6|69796.7|69776.7|69811.2|69791.2|69786.6|69766.6|756
1671178200000|2022-12-16 08:10:00|69796.8|69776.8|69773.3|69753.3|69798.3|69782.3|69759.6|69744.9|704
1671178500000|2022-12-16 08:15:00|69773.1|69753.1|69775.8|69765.8|69795.8|69775.8|69765.7|69747.2|807
1671178800000|2022-12-16 08:20:00|69776|69766|69773.9|69763.9|69782.7|69768.4|69766.1|69750.8|738
1671179100000|2022-12-16 08:25:00|69773.5|69763.5|69783.2|69773.2|69797.6|69782.3|69771.1|69755|791
1671179400000|2022-12-16 08:30:00|69782.9|69772.9|69782.5|69772.5|69794.1|69775.4|69765.6|69752|697
1671179700000|2022-12-16 08:35:00|69783.1|69773.1|69773.6|69753.6|69795|69779.1|69772.4|69753|662
1671180000000|2022-12-16 08:40:00|69773.7|69753.7|69782.7|69762.7|69783.2|69763.2|69769.3|69749.3|702
1671180300000|2022-12-16 08:45:00|69782.8|69762.8|69785.4|69765.4|69786|69766|69771.1|69751.1|614
1671180600000|2022-12-16 08:50:00|69785.6|69765.6|69798|69778|69804.8|69784.8|69782.6|69764.1|576
1671180900000|2022-12-16 08:55:00|69792.5|69782.5|69766.3|69746.3|69800|69782.5|69743.2|69728.1|709
1671181200000|2022-12-16 09:00:00|69766.7|69746.7|69786.3|69766.3|69795.4|69778.6|69761|69741|658
1671181500000|2022-12-16 09:05:00|69786.4|69766.4|69788|69768|69792.5|69775.5|69780.3|69760.3|656
1671181800000|2022-12-16 09:10:00|69788.1|69768.1|69798.8|69778.8|69805.3|69785.3|69782.2|69762.2|602
1671182100000|2022-12-16 09:15:00|69798.6|69778.6|69807.9|69797.9|69812.7|69798.6|69798.6|69778.6|644
1671182400000|2022-12-16 09:20:00|69807.8|69797.8|69833.3|69813.3|69834.1|69814.1|69805.1|69788.6|733
1671182700000|2022-12-16 09:25:00|69832.8|69812.8|69835.6|69825.6|69842.2|69827.2|69825.4|69805.4|594
1671183000000|2022-12-16 09:30:00|69834.9|69824.9|69830.3|69810.3|69835.3|69825.3|69816.5|69799.9|719
1671183300000|2022-12-16 09:35:00|69829.8|69809.8|69832.5|69822.5|69848.4|69833.6|69826.4|69806.4|693
1671183600000|2022-12-16 09:40:00|69837.8|69817.8|69852.4|69842.4|69858.4|69842.8|69832.2|69812.2|680
1671183900000|2022-12-16 09:45:00|69852.5|69842.5|69855.9|69845.9|69865|69849.5|69850.4|69833.1|711
1671184200000|2022-12-16 09:50:00|69855.8|69845.8|69855|69835|69867.5|69854.2|69845.6|69828|677
1671184500000|2022-12-16 09:55:00|69854.8|69834.8|69871.2|69851.2|69871.8|69856.4|69854.8|69834.8|419
1671184800000|2022-12-16 10:00:00|69870.8|69850.8|69849.5|69829.5|69874.9|69859.6|69849.2|69829.2|433
1671185100000|2022-12-16 10:05:00|69849.6|69829.6|69856.1|69836.1|69859.3|69842.3|69848.1|69829|552
1671185400000|2022-12-16 10:10:00|69855.7|69835.7|69873|69853|69878.2|69859.4|69851.9|69831.9|634
1671185700000|2022-12-16 10:15:00|69873.3|69853.3|69851.6|69831.6|69875.1|69855.1|69843.1|69823.1|753
1671186000000|2022-12-16 10:20:00|69851.9|69831.9|69861.2|69841.2|69866|69846|69841.7|69821.7|820
1671186300000|2022-12-16 10:25:00|69861|69841|69846.7|69826.7|69871.1|69851.1|69845.7|69825.7|702
1671186600000|2022-12-16 10:30:00|69846.9|69826.9|69835.6|69815.6|69847.5|69830|69829.2|69814.5|633
1671186900000|2022-12-16 10:35:00|69835.7|69815.7|69828.3|69808.3|69835.7|69820.9|69805.3|69788.5|670
1671187200000|2022-12-16 10:40:00|69828.4|69808.4|69833.8|69813.8|69840|69820|69822|69802|591
1671187500000|2022-12-16 10:45:00|69834.3|69814.3|69829.2|69809.2|69838.4|69818.4|69826.3|69806.3|692
1671187800000|2022-12-16 10:50:00|69829.3|69809.3|69829.2|69809.2|69835|69815|69824.1|69804.1|736
1671188100000|2022-12-16 10:55:00|69829.1|69809.1|69804.2|69784.2|69834|69814|69798.7|69778.7|676
1671188400000|2022-12-16 11:00:00|69804.3|69784.3|69777.7|69757.7|69814.5|69794.5|69769.6|69751.4|656
1671188700000|2022-12-16 11:05:00|69778.4|69758.4|69773.9|69753.9|69779.4|69760|69753.9|69734.6|753
1671189000000|2022-12-16 11:10:00|69773.1|69753.1|69775.9|69755.9|69780.1|69760.6|69764.7|69744.7|701
1671189300000|2022-12-16 11:15:00|69777.4|69757.4|69764.5|69744.5|69779.7|69760|69751.2|69736.7|698
1671189600000|2022-12-16 11:20:00|69764.6|69744.6|69767|69747|69773.1|69753.1|69757.3|69737.3|675
1671189900000|2022-12-16 11:25:00|69766.8|69746.8|69753.6|69733.6|69767.7|69747.7|69753.6|69733.6|723
1671190200000|2022-12-16 11:30:00|69754.2|69734.2|69757.4|69737.4|69757.4|69737.4|69738.7|69722|729
1671190500000|2022-12-16 11:35:00|69758|69738|69751.3|69731.3|69760.4|69741.5|69744|69727.7|655
1671190800000|2022-12-16 11:40:00|69751.2|69731.2|69760.9|69740.9|69763.1|69743.1|69749.5|69729.5|583
1671191100000|2022-12-16 11:45:00|69761.1|69741.1|69786.2|69766.2|69789|69769|69761|69741|586
1671191400000|2022-12-16 11:50:00|69785.2|69765.2|69795.1|69775.1|69795.4|69775.4|69774.2|69757|580
1671191700000|2022-12-16 11:55:00|69795.2|69775.2|69793.6|69773.6|69801.1|69781.1|69788.1|69768.1|622
1671192000000|2022-12-16 12:00:00|69793.7|69773.7|69804.1|69784.1|69812.1|69797.8|69792.7|69772.7|732
1671192300000|2022-12-16 12:05:00|69804|69784|69798.8|69778.8|69813.7|69793.7|69789.5|69770|600
1671192600000|2022-12-16 12:10:00|69798.5|69778.5|69797|69777|69807|69790.3|69786.5|69771.6|592
1671192900000|2022-12-16 12:15:00|69792.4|69782.4|69802.9|69782.9|69803|69785.8|69790|69772.4|476
1671193200000|2022-12-16 12:20:00|69802.8|69782.8|69837.1|69817.1|69842.1|69826.8|69798.8|69782.5|639
1671193500000|2022-12-16 12:25:00|69837|69817|69832.4|69812.4|69839.1|69824.1|69825.8|69810|523
1671193800000|2022-12-16 12:30:00|69832.7|69812.7|69852.4|69832.4|69857.8|69842.5|69821.4|69804.9|611
1671194100000|2022-12-16 12:35:00|69852.5|69832.5|69841.1|69831.1|69852.7|69837.8|69835.8|69820.7|441
1671194400000|2022-12-16 12:40:00|69841|69831|69834.8|69824.8|69845.7|69831|69828.9|69813.7|574
1671194700000|2022-12-16 12:45:00|69834.6|69824.6|69832.7|69812.7|69843|69828.2|69828.4|69811.4|556
1671195000000|2022-12-16 12:50:00|69832.8|69812.8|69818.6|69798.6|69834.1|69819.5|69810.3|69795.7|496
1671195300000|2022-12-16 12:55:00|69818.8|69798.8|69812.4|69792.4|69822.6|69807.5|69797.2|69777.2|691
1671195600000|2022-12-16 13:00:00|69812.5|69792.5|69856.7|69836.7|69857.9|69837.9|69806.7|69792.3|943
1671195900000|2022-12-16 13:05:00|69856.9|69836.9|69817|69797|69862.1|69843.7|69806.8|69787.9|870
1671196200000|2022-12-16 13:10:00|69816.1|69796.1|69802.1|69782.1|69824.2|69804.2|69801.5|69781.9|822
1671196500000|2022-12-16 13:15:00|69802.2|69782.2|69847.5|69827.5|69848.1|69828.1|69792.6|69775.9|806
1671196800000|2022-12-16 13:20:00|69848.9|69828.9|69844.5|69824.5|69859|69839|69832.4|69812.4|822
1671197100000|2022-12-16 13:25:00|69844.9|69824.9|69802.5|69782.5|69846.4|69826.4|69790.2|69774.8|842
1671197400000|2022-12-16 13:30:00|69802.4|69782.4|69823|69803|69825.4|69809.2|69796.2|69776.2|897
1671197700000|2022-12-16 13:35:00|69822.9|69802.9|69809.4|69789.4|69828.2|69811.9|69799.1|69784.4|760
1671198000000|2022-12-16 13:40:00|69809.5|69789.5|69800.2|69780.2|69817.5|69797.5|69791.1|69777.1|642
1671198300000|2022-12-16 13:45:00|69799.3|69779.3|69799.4|69779.4|69809.1|69791.3|69791.1|69771.1|655
1671198600000|2022-12-16 13:50:00|69799.2|69779.2|69824|69804|69825.2|69809.2|69788.4|69773.3|728
1671198900000|2022-12-16 13:55:00|69823.9|69803.9|69818|69798|69825.8|69809.2|69806.2|69790.2|729
1671199200000|2022-12-16 14:00:00|69817.6|69797.6|69821|69801|69822.2|69803|69785.4|69765.8|836
1671199500000|2022-12-16 14:05:00|69820.9|69800.9|69819.2|69809.2|69824.4|69809.5|69803.3|69788.4|742
1671199800000|2022-12-16 14:10:00|69818.9|69808.9|69859.9|69839.9|69860.2|69840.7|69801.4|69786.9|840
1671200100000|2022-12-16 14:15:00|69859.5|69839.5|69861.2|69841.2|69886|69866|69849.8|69831.6|879
1671200400000|2022-12-16 14:20:00|69861.5|69841.5|69868.8|69848.8|69872.3|69852.3|69856.5|69839.7|731
1671200700000|2022-12-16 14:25:00|69869.7|69849.7|69833|69813|69885.8|69865.8|69831.5|69812.1|862
1671201000000|2022-12-16 14:30:00|69832.8|69812.8|69803.8|69783.8|69839.9|69822.9|69795.6|69780.4|1020
1671201300000|2022-12-16 14:35:00|69803.5|69783.5|69821.9|69801.9|69831.1|69815.1|69801.1|69781.1|947
1671201600000|2022-12-16 14:40:00|69822.5|69802.5|69835.1|69815.1|69840.5|69820.5|69802.9|69782.9|972
1671201900000|2022-12-16 14:45:00|69834.1|69814.1|69803.4|69783.4|69836.6|69816.6|69793.6|69773.6|1081
1671202200000|2022-12-16 14:50:00|69803.5|69783.5|69783.2|69763.2|69828.5|69808.5|69779.5|69759.5|931
1671202500000|2022-12-16 14:55:00|69783.1|69763.1|69784.8|69764.8|69801.2|69781.2|69766.3|69746.3|1012
1671202800000|2022-12-16 15:00:00|69785.1|69765.1|69841.4|69821.4|69842.8|69822.8|69778.6|69759.2|920
1671203100000|2022-12-16 15:05:00|69841.6|69821.6|69860.7|69840.7|69861.2|69846.1|69823.1|69803.1|893
1671203400000|2022-12-16 15:10:00|69861|69841|69850.4|69830.4|69861.5|69841.5|69836.7|69816.7|891
1671203700000|2022-12-16 15:15:00|69850.8|69830.8|69838.7|69818.7|69854.1|69834.1|69827.8|69807.8|973
1671204000000|2022-12-16 15:20:00|69838.6|69818.6|69843.4|69823.4|69846.8|69826.8|69819.8|69799.8|844
1671204300000|2022-12-16 15:25:00|69843.8|69823.8|69837.4|69817.4|69849.4|69829.8|69829|69809.2|874
1671204600000|2022-12-16 15:30:00|69837.5|69817.5|69846.2|69826.2|69847.5|69831.1|69810.4|69790.4|873
1671204900000|2022-12-16 15:35:00|69844.8|69824.8|69866.7|69846.7|69866.7|69847.5|69841.2|69821.2|803
1671205200000|2022-12-16 15:40:00|69866.9|69846.9|69851.2|69831.2|69874.5|69860.1|69846.7|69826.7|900
1671205500000|2022-12-16 15:45:00|69851.3|69831.3|69858.2|69838.2|69867.8|69848.8|69831.4|69816.5|905
1671205800000|2022-12-16 15:50:00|69858|69838|69869.6|69859.6|69874.9|69861|69850.8|69830.8|791
1671206100000|2022-12-16 15:55:00|69869.7|69859.7|69851.6|69841.6|69875.6|69860.5|69843.6|69831|871
1671206400000|2022-12-16 16:00:00|69850.4|69840.4|69841.6|69821.6|69858.1|69843|69836.2|69821.2|770
1671206700000|2022-12-16 16:05:00|69841.5|69821.5|69851.2|69831.2|69855|69840.6|69832.5|69814.5|749
1671207000000|2022-12-16 16:10:00|69851|69831|69810|69800|69854.6|69837.8|69809.3|69795|756
1671207300000|2022-12-16 16:15:00|69809.8|69799.8|69821.1|69801.1|69823.8|69803.8|69797.7|69777.7|791
1671207600000|2022-12-16 16:20:00|69820.9|69800.9|69829.8|69809.8|69830.5|69810.5|69814.8|69794.8|769
1671207900000|2022-12-16 16:25:00|69830.1|69810.1|69831|69811|69836.6|69821.3|69815.3|69795.3|771
1671208200000|2022-12-16 16:30:00|69830.9|69810.9|69818.3|69798.3|69831.4|69814.1|69813.8|69793.8|750
1671208500000|2022-12-16 16:35:00|69818.9|69798.9|69811.2|69791.2|69818.9|69798.9|69806.2|69786.2|730
1671208800000|2022-12-16 16:40:00|69811.3|69791.3|69803.2|69793.2|69816.7|69798.1|69797.2|69783.1|680
1671209100000|2022-12-16 16:45:00|69803.1|69793.1|69814.8|69794.8|69820.3|69804.3|69801.8|69783.9|716
1671209400000|2022-12-16 16:50:00|69815.1|69795.1|69796.8|69776.8|69815.4|69795.4|69777.1|69757.1|796
1671209700000|2022-12-16 16:55:00|69796.9|69776.9|69826.2|69806.2|69826.6|69806.6|69796.9|69776.9|732
1671210000000|2022-12-16 17:00:00|69826.4|69806.4|69797.8|69777.8|69827.1|69807.1|69797.7|69777.7|802
1671210300000|2022-12-16 17:05:00|69798.7|69778.7|69807.9|69787.9|69810.8|69790.8|69790.1|69770.1|673
1671210600000|2022-12-16 17:10:00|69807.7|69787.7|69820.5|69800.5|69820.7|69800.7|69800.9|69780.9|584
1671210900000|2022-12-16 17:15:00|69820.1|69800.1|69799.7|69779.7|69822.6|69802.6|69799.6|69779.6|636
1671211200000|2022-12-16 17:20:00|69799.9|69779.9|69802.2|69782.2|69811.6|69791.6|69799.7|69779.7|648
1671211500000|2022-12-16 17:25:00|69802.9|69782.9|69796.7|69776.7|69808.1|69788.1|69794|69774|576
1671211800000|2022-12-16 17:30:00|69796.8|69776.8|69787.6|69767.6|69799.7|69779.7|69779.9|69762.4|678
1671212100000|2022-12-16 17:35:00|69787.7|69767.7|69792.1|69772.1|69792.2|69772.2|69779.1|69759.1|618
1671212400000|2022-12-16 17:40:00|69792.2|69772.2|69802.4|69782.4|69807.3|69787.3|69792.2|69772.2|641
1671212700000|2022-12-16 17:45:00|69802.2|69782.2|69800.2|69780.2|69809.3|69789.3|69798.9|69778.9|478
1671213000000|2022-12-16 17:50:00|69800.3|69780.3|69809.5|69789.5|69812.5|69792.5|69800.3|69780.3|571
1671213300000|2022-12-16 17:55:00|69810.1|69790.1|69808.4|69788.4|69815.6|69795.6|69805.1|69785.1|622
1671213600000|2022-12-16 18:00:00|69808.7|69788.7|69806.5|69786.5|69815.8|69795.8|69806.2|69786.2|547
1671213900000|2022-12-16 18:05:00|69805.6|69785.6|69799.8|69779.8|69810.9|69790.9|69798.5|69778.5|506
1671214200000|2022-12-16 18:10:00|69799.9|69779.9|69788.9|69768.9|69802.4|69782.4|69783.1|69767.6|471
1671214500000|2022-12-16 18:15:00|69788.8|69768.8|69771.2|69751.2|69792.7|69772.7|69769.4|69749.4|484
1671214800000|2022-12-16 18:20:00|69771.4|69751.4|69769.9|69749.9|69772.5|69752.5|69758.9|69745.2|425
1671215100000|2022-12-16 18:25:00|69770|69750|69778.8|69758.8|69783.3|69766|69764.6|69746.4|457
1671215400000|2022-12-16 18:30:00|69778.3|69758.3|69772.7|69752.7|69781|69761|69765.8|69745.8|466
1671215700000|2022-12-16 18:35:00|69772.6|69752.6|69772.5|69752.5|69774.9|69754.9|69768.4|69748.4|473
1671216000000|2022-12-16 18:40:00|69772.3|69752.3|69768.7|69748.7|69775|69755|69767.7|69747.7|420
1671216300000|2022-12-16 18:45:00|69769|69749|69768.8|69748.8|69772|69752|69767.1|69747.1|459
1671216600000|2022-12-16 18:50:00|69768.6|69748.6|69764.3|69744.3|69774.9|69754.9|69764|69744|412
1671216900000|2022-12-16 18:55:00|69764.4|69744.4|69774.2|69754.2|69778.6|69758.6|69763.2|69743.2|468
1671217200000|2022-12-16 19:00:00|69774.3|69754.3|69772|69752|69778.9|69758.9|69767.9|69747.9|358
1671217500000|2022-12-16 19:05:00|69772.1|69752.1|69776.4|69756.4|69777.8|69757.8|69768.5|69748.5|356
1671217800000|2022-12-16 19:10:00|69776.5|69756.5|69772.7|69752.7|69776.5|69756.5|69770.4|69750.4|362
1671218100000|2022-12-16 19:15:00|69772.6|69752.6|69771.1|69751.1|69776.6|69756.6|69770.7|69750.7|410
1671218400000|2022-12-16 19:20:00|69770.8|69750.8|69776.4|69756.4|69779.2|69759.2|69769.9|69749.9|387
1671218700000|2022-12-16 19:25:00|69776.6|69756.6|69777.2|69757.2|69780.2|69760.2|69774.5|69754.5|316
1671219000000|2022-12-16 19:30:00|69777.1|69757.1|69777.3|69757.3|69780.3|69760.3|69774.1|69754.1|369
1671219300000|2022-12-16 19:35:00|69777.4|69757.4|69778.6|69758.6|69779.2|69759.2|69772.5|69752.5|396
1671219600000|2022-12-16 19:40:00|69781.4|69761.4|69778.4|69758.4|69781.4|69761.4|69777.2|69757.2|346
1671219900000|2022-12-16 19:45:00|69777.4|69757.4|69765.9|69745.9|69778.6|69758.6|69765.8|69745.8|428
1671220200000|2022-12-16 19:50:00|69765.4|69745.4|69767.7|69747.7|69770.3|69750.3|69764.9|69744.9|417
1671220500000|2022-12-16 19:55:00|69767.8|69747.8|69765.5|69745.5|69768.9|69748.9|69756.8|69743.6|508
1671220800000|2022-12-16 20:00:00|69765.7|69745.7|69770.9|69750.9|69780.4|69760.4|69765.1|69745.1|631
1671221100000|2022-12-16 20:05:00|69771|69751|69774.7|69754.7|69777.2|69757.2|69770.7|69750.7|611
1671221400000|2022-12-16 20:10:00|69774.8|69754.8|69770.7|69750.7|69775.3|69755.3|69769.5|69749.5|454
1671221700000|2022-12-16 20:15:00|69770.8|69750.8|69771.8|69751.8|69773.1|69753.1|69759|69739|498
1671222000000|2022-12-16 20:20:00|69771.9|69751.9|69786.3|69766.3|69788.9|69768.9|69771|69751|533
1671222300000|2022-12-16 20:25:00|69786.4|69766.4|69790.4|69770.4|69790.8|69770.8|69777.3|69757.3|552
1671222600000|2022-12-16 20:30:00|69790.7|69770.7|69779.8|69759.8|69790.7|69770.7|69775.9|69755.9|497
1671222900000|2022-12-16 20:35:00|69780|69760|69781.3|69761.3|69782.8|69762.8|69778.9|69758.9|471
1671223200000|2022-12-16 20:40:00|69781.2|69761.2|69787.5|69767.5|69791.2|69771.2|69781.1|69761.1|512
1671223500000|2022-12-16 20:45:00|69787.6|69767.6|69794|69774|69795.2|69775.2|69784.5|69764.5|340
1671223800000|2022-12-16 20:50:00|69794.3|69774.3|69797.1|69777.1|69797.2|69777.2|69792.4|69772.4|647
1671224100000|2022-12-16 20:55:00|69797|69777|69794.5|69774.5|69809|69789|69790|69772.5|542
1671224400000|2022-12-16 21:00:00|69794.9|69774.9|69793.7|69773.7|69795.4|69775.4|69793|69773|400
1671224700000|2022-12-16 21:05:00|69793.6|69773.6|69793.4|69773.4|69794.5|69774.5|69792.5|69772.5|301
1671225000000|2022-12-16 21:10:00|69793.5|69773.5|69796.5|69776.5|69803.5|69783.5|69792|69772|283
1671225300000|2022-12-16 21:15:00|69796.1|69776.1|69794.6|69774.6|69798.5|69778.5|69793.3|69773.3|144
1671225600000|2022-12-16 21:20:00|69794.7|69774.7|69793.5|69773.5|69795.1|69775.1|69790.3|69770.3|138
1671225900000|2022-12-16 21:25:00|69793.1|69773.1|69801.3|69781.3|69805.3|69785.3|69793.1|69773.1|173
1671226200000|2022-12-16 21:30:00|69800.3|69780.3|69795.7|69775.7|69805.9|69780.4|69794.8|69769.4|206
1671226500000|2022-12-16 21:35:00|69795.3|69775.3|69803.3|69771.6|69806.2|69778.9|69793.6|69765.3|126
1671226800000|2022-12-16 21:40:00|69803.2|69771.8|69805.9|69759.3|69818.1|69780.9|69794.7|69754.8|277
1671227100000|2022-12-16 21:45:00|69806|69771.8|69790.6|69770.6|69806|69777.4|69788|69768|149
1671227400000|2022-12-16 21:50:00|69789.6|69769.6|69791|69771|69831.7|69777.7|69784.2|69738.3|170
1671227700000|2022-12-16 21:55:00|69792.2|69772.2|69784.6|69764.6|69843.3|69779.5|69772.8|69719.7|178
1671397200000|2022-12-18 21:00:00|69828.5|69716.5|69846.5|69720.5|69846.8|69720.8|69828.5|69716.5|4
1671397500000|2022-12-18 21:05:00|69847.2|69721.2|69828.5|69716.5|69847.2|69721.2|69828.5|69716.5|2
1671398100000|2022-12-18 21:15:00|69844.4|69718.4|69828.5|69716.5|69844.4|69718.4|69828.5|69716.5|4
1671398700000|2022-12-18 21:25:00|69844.1|69718.1|69844.1|69718.1|69844.1|69718.1|69844.1|69718.1|1
1671399300000|2022-12-18 21:35:00|69844|69718|69844|69718|69844|69718|69844|69718|1
1671399600000|2022-12-18 21:40:00|69831.6|69705.6|69844|69718|69844|69718|69831.6|69705.6|2
1671400200000|2022-12-18 21:50:00|69828.5|69716.5|69828.5|69716.5|69828.5|69716.5|69828.5|69716.5|1
1671400500000|2022-12-18 21:55:00|69847|69721|69847.5|69721.5|69847.5|69721.5|69846.7|69720.7|3
1671400800000|2022-12-18 22:00:00|69854.8|69748.1|69849|69751.1|69854.8|69751.1|69849|69748.1|19
1671401100000|2022-12-18 22:05:00|69849.3|69750.6|69818|69699|69850.4|69751.1|69816.7|69697.7|24
1671401400000|2022-12-18 22:10:00|69817.9|69698.9|69789|69670|69846.3|69727.3|69789|69670|21
1671401700000|2022-12-18 22:15:00|69787.9|69668.9|69793.2|69674.2|69795.1|69676.1|69748.7|69643.6|24
1671402000000|2022-12-18 22:20:00|69793.4|69674.4|69748.5|69656.5|69795.8|69676.8|69748.1|69653.3|33
1671402300000|2022-12-18 22:25:00|69792|69673|69754|69666.3|69792.2|69723.1|69743.1|69656.5|39
1671402600000|2022-12-18 22:30:00|69742.9|69722.9|69758.8|69738.8|69801.4|69739.8|69742.9|69662.1|58
1671402900000|2022-12-18 22:35:00|69755.9|69710.9|69758|69738|69804.6|69738.9|69755.8|69697.4|46
1671403200000|2022-12-18 22:40:00|69755.9|69714.8|69762.6|69713.6|69822.9|69739.2|69755.9|69711.2|99
1671403500000|2022-12-18 22:45:00|69777.8|69728.6|69823.5|69760.8|69823.5|69760.8|69756.2|69697.3|111
1671403800000|2022-12-18 22:50:00|69801|69781|69796.4|69776.4|69847.8|69784.9|69796.3|69715.6|116
1671404100000|2022-12-18 22:55:00|69845.5|69727.6|69862.6|69763.8|69871.4|69798.3|69796.4|69680.1|73
1671404400000|2022-12-18 23:00:00|69844.2|69725.2|69855|69789|69868|69813.6|69817.7|69725.2|133
1671404700000|2022-12-18 23:05:00|69853.1|69791|69851.5|69787.1|69857|69806.5|69831.9|69786|40
1671405000000|2022-12-18 23:10:00|69831.9|69806|69852.9|69829|69857.8|69834.1|69831.9|69782|216
1671405300000|2022-12-18 23:15:00|69851.8|69820|69846.7|69791|69867.6|69839|69840.1|69782.6|242
1671405600000|2022-12-18 23:20:00|69850.3|69806.6|69851|69812.4|69857|69821|69843.5|69789.7|131
1671405900000|2022-12-18 23:25:00|69850|69816|69852|69832|69858.5|69836.1|69843.3|69787.8|130
1671406200000|2022-12-18 23:30:00|69856.4|69836.4|69873.4|69843.1|69880.6|69855.2|69849.9|69814.9|277
1671406500000|2022-12-18 23:35:00|69872|69847.8|69880.9|69839|69880.9|69854.1|69871.7|69836.6|97
1671406800000|2022-12-18 23:40:00|69872.6|69852.6|69877.1|69857.1|69887.5|69857.5|69871|69839|157
1671407100000|2022-12-18 23:45:00|69876.7|69856.7|69879|69859|69891.3|69862.6|69875.6|69843.1|178
1671407400000|2022-12-18 23:50:00|69879.3|69859.3|69898.7|69875.5|69909.5|69876.9|69878.8|69846|175
1671407700000|2022-12-18 23:55:00|69898.8|69867.5|69898|69855.6|69914|69875.5|69891.4|69788.1|271
1671408000000|2022-12-19 00:00:00|69893.1|69854.3|69884.6|69856.2|69899.7|69857.6|69883|69849.4|484
1671408300000|2022-12-19 00:05:00|69884.4|69851.7|69835|69809.8|69890.2|69858.2|69830.2|69801.8|547
1671408600000|2022-12-19 00:10:00|69838|69806.6|69836.3|69806.9|69841.7|69812.8|69821.5|69795.4|374
1671408900000|2022-12-19 00:15:00|69836.2|69807|69830.7|69805.4|69837|69808.7|69826.1|69797.2|211
1671409200000|2022-12-19 00:20:00|69834.7|69808.6|69819|69794.6|69835|69808.6|69816.8|69789.6|340
1671409500000|2022-12-19 00:25:00|69818.2|69794.8|69805.3|69785.3|69829.4|69801.4|69797.5|69777.5|795
1671409800000|2022-12-19 00:30:00|69806.5|69786.5|69824.6|69804.6|69829.8|69809.8|69802.8|69782.8|509
1671410100000|2022-12-19 00:35:00|69824.3|69804.3|69808|69788|69828.1|69808.1|69803.7|69783.7|599
1671410400000|2022-12-19 00:40:00|69809.8|69789.8|69800.9|69780.9|69811.4|69791.4|69776.9|69756.9|801
1671410700000|2022-12-19 00:45:00|69801.2|69781.2|69755.8|69735.8|69802.5|69782.5|69753.3|69733.3|832
1671411000000|2022-12-19 00:50:00|69755.9|69735.9|69751.3|69731.3|69781.2|69761.2|69749.4|69729.4|905
1671411300000|2022-12-19 00:55:00|69752.1|69732.1|69744.2|69724.2|69763.7|69743.7|69740.6|69720.6|881
1671411600000|2022-12-19 01:00:00|69743.6|69723.6|69741.7|69721.7|69759.3|69739.3|69738.1|69719.3|846
1671411900000|2022-12-19 01:05:00|69741.8|69721.8|69743.3|69723.3|69759.4|69739.4|69730.1|69710.1|863
1671412200000|2022-12-19 01:10:00|69743.4|69723.4|69726.9|69706.9|69743.5|69723.5|69716.3|69696.3|652
1671412500000|2022-12-19 01:15:00|69727.7|69707.7|69730.9|69710.9|69748.3|69728.3|69715.4|69695.4|656
1671412800000|2022-12-19 01:20:00|69731.2|69711.2|69752.5|69732.5|69756.9|69737.2|69729.3|69711.2|743
1671413100000|2022-12-19 01:25:00|69752.7|69732.7|69752.7|69732.7|69760.2|69740.2|69734.5|69714.5|848
1671413400000|2022-12-19 01:30:00|69753.2|69733.2|69731.9|69711.9|69753.3|69733.3|69723.2|69703.2|872
1671413700000|2022-12-19 01:35:00|69732.5|69712.5|69766.2|69746.2|69773.6|69753.6|69726.8|69706.8|804
1671414000000|2022-12-19 01:40:00|69766.1|69746.1|69759.3|69739.3|69773.6|69756.7|69755.2|69735.2|764
1671414300000|2022-12-19 01:45:00|69759.2|69739.2|69758|69738|69767.7|69747.7|69753|69733|780
1671414600000|2022-12-19 01:50:00|69758.3|69738.3|69780.2|69760.2|69786.9|69768.2|69758.3|69738.3|777
1671414900000|2022-12-19 01:55:00|69779.6|69759.6|69777.6|69757.6|69789.5|69774|69761|69741|797
1671415200000|2022-12-19 02:00:00|69778.1|69758.1|69766|69746|69778.4|69763.4|69746.5|69732.3|803
1671415500000|2022-12-19 02:05:00|69766.2|69746.2|69775.4|69755.4|69778.3|69764|69757.8|69737.8|692
1671415800000|2022-12-19 02:10:00|69773.8|69753.8|69752.3|69732.3|69782.8|69768.6|69751.9|69731.9|852
1671416100000|2022-12-19 02:15:00|69750.1|69730.1|69767|69747|69770.6|69750.6|69748.7|69728.7|794
1671416400000|2022-12-19 02:20:00|69767.5|69747.5|69770.8|69750.8|69772.9|69756|69759.9|69740.7|714
1671416700000|2022-12-19 02:25:00|69770.9|69750.9|69771|69751|69772.9|69758.4|69757.8|69741.1|566
1671417000000|2022-12-19 02:30:00|69771.4|69751.4|69765.3|69745.3|69772.8|69757.2|69758.8|69742.5|628
1671417300000|2022-12-19 02:35:00|69765.2|69745.2|69778.2|69758.2|69788.2|69772.8|69760.5|69745.1|650
1671417600000|2022-12-19 02:40:00|69778.4|69758.4|69781.9|69761.9|69784|69764|69767.3|69747.3|650
1671417900000|2022-12-19 02:45:00|69782.2|69762.2|69778.6|69758.6|69785.9|69768.6|69769.4|69749.4|580
1671418200000|2022-12-19 02:50:00|69778.8|69758.8|69763.4|69753.4|69783.4|69764.7|69763.2|69747.8|598
1671418500000|2022-12-19 02:55:00|69763.6|69753.6|69786.4|69776.4|69788.4|69778.4|69755.6|69741.2|720
1671418800000|2022-12-19 03:00:00|69785.7|69775.7|69797|69777|69810.7|69796.2|69785.7|69770.2|755
1671419100000|2022-12-19 03:05:00|69796.9|69776.9|69793.1|69773.1|69803.5|69783.5|69781.2|69761.2|761
1671419400000|2022-12-19 03:10:00|69793|69773|69791|69771|69804.5|69789.5|69780.3|69763.1|697
1671419700000|2022-12-19 03:15:00|69791.4|69771.4|69787|69777|69810.5|69796.5|69785.9|69771.1|689
1671420000000|2022-12-19 03:20:00|69786.9|69776.9|69812.6|69792.6|69815.4|69799.9|69785.9|69771.5|529
1671420300000|2022-12-19 03:25:00|69812.9|69792.9|69812.5|69802.5|69823|69807.8|69806.4|69791.5|622
1671420600000|2022-12-19 03:30:00|69815.6|69795.6|69824.5|69804.5|69826.3|69810.8|69802.2|69785|469
1671420900000|2022-12-19 03:35:00|69824.6|69804.6|69820.2|69810.2|69831|69813.4|69813.5|69793.6|624
1671421200000|2022-12-19 03:40:00|69825.7|69805.7|69827.2|69807.2|69829.9|69815.4|69808.4|69796|593
1671421500000|2022-12-19 03:45:00|69827.1|69807.1|69840.1|69830.1|69848|69834.3|69821.2|69805.8|519
1671421800000|2022-12-19 03:50:00|69840.2|69830.2|69848.9|69828.9|69852.8|69838|69839|69823.3|481
1671422100000|2022-12-19 03:55:00|69848.8|69828.8|69845.4|69825.4|69848.8|69832.8|69825.4|69810.3|494
1671422400000|2022-12-19 04:00:00|69844.5|69824.5|69823.2|69813.2|69845.2|69828.9|69818.2|69801.7|541
1671422700000|2022-12-19 04:05:00|69823.3|69813.3|69831.7|69821.7|69838.1|69823.4|69823.1|69806.3|484
1671423000000|2022-12-19 04:10:00|69831.8|69821.8|69826|69806|69838.6|69823.7|69815.6|69800.8|507
1671423300000|2022-12-19 04:15:00|69825.9|69805.9|69822.3|69802.3|69826.2|69807.9|69813.8|69797.6|405
1671423600000|2022-12-19 04:20:00|69822.2|69802.2|69836.6|69816.6|69837.6|69818.7|69813.5|69796|473
1671423900000|2022-12-19 04:25:00|69836.8|69816.8|69837.2|69817.2|69838.1|69821.7|69824.9|69811.1|388
1671424200000|2022-12-19 04:30:00|69837.3|69817.3|69836.1|69816.1|69837.8|69819.9|69826.1|69810.7|330
1671424500000|2022-12-19 04:35:00|69836|69816|69859.4|69849.4|69873.6|69855.5|69831.4|69811.4|626
1671424800000|2022-12-19 04:40:00|69864.3|69844.3|69869.8|69849.8|69870|69852.8|69856.6|69839.6|473
1671425100000|2022-12-19 04:45:00|69868.9|69848.9|69853.5|69843.5|69871.5|69856.7|69851.4|69836.1|391
1671425400000|2022-12-19 04:50:00|69853.6|69843.6|69852.4|69842.4|69859.1|69843.6|69832.4|69814.8|560
1671425700000|2022-12-19 04:55:00|69852.7|69842.7|69861.9|69841.9|69862.2|69842.7|69850.6|69835.5|476
1671426000000|2022-12-19 05:00:00|69862|69842|69875.7|69855.7|69875.7|69861.3|69861.3|69841.3|583
1671426300000|2022-12-19 05:05:00|69875.6|69855.6|69865.6|69855.6|69879.6|69866.8|69863.6|69847.5|624
1671426600000|2022-12-19 05:10:00|69865.7|69855.7|69868.5|69848.5|69878.8|69865.4|69858.1|69841.2|563
1671426900000|2022-12-19 05:15:00|69868.9|69848.9|69875.5|69865.5|69878.6|69866.3|69863.9|69843.9|540
1671427200000|2022-12-19 05:20:00|69875.4|69865.4|69876.9|69856.9|69879.4|69865.4|69868|69850.3|439
1671427500000|2022-12-19 05:25:00|69877.1|69857.1|69868.9|69848.9|69883.6|69868.9|69863.8|69843.8|703
1671427800000|2022-12-19 05:30:00|69868.8|69848.8|69881.4|69861.4|69885.2|69865.2|69867.1|69847.1|645
1671428100000|2022-12-19 05:35:00|69881.5|69861.5|69857.9|69837.9|69884.3|69868.2|69852.2|69835.5|633
1671428400000|2022-12-19 05:40:00|69858|69838|69832.5|69812.5|69859.1|69843.7|69828.7|69812.4|629
1671428700000|2022-12-19 05:45:00|69832.7|69812.7|69840.8|69820.8|69842.1|69826.7|69814.7|69800|634
1671429000000|2022-12-19 05:50:00|69841|69821|69849.6|69839.6|69859.1|69841.3|69839.2|69819.2|527
1671429300000|2022-12-19 05:55:00|69849.7|69839.7|69875.8|69855.8|69882.7|69864.4|69843.5|69823.5|656
1671429600000|2022-12-19 06:00:00|69876.3|69856.3|69878|69868|69884.2|69870|69861.8|69846.3|606
1671429900000|2022-12-19 06:05:00|69877.9|69867.9|69861.7|69851.7|69883.8|69868.6|69861.5|69846.3|551
1671430200000|2022-12-19 06:10:00|69861.8|69851.8|69856.4|69836.4|69868.5|69854.4|69855.3|69835.3|508
1671430500000|2022-12-19 06:15:00|69856.3|69836.3|69845.1|69825.1|69858.7|69838.7|69833.5|69818|537
1671430800000|2022-12-19 06:20:00|69845|69825|69815.5|69805.5|69845.6|69828.5|69814.4|69799.4|598
1671431100000|2022-12-19 06:25:00|69815.2|69805.2|69806.7|69786.7|69825|69810.3|69796.8|69782.1|593
1671431400000|2022-12-19 06:30:00|69806.5|69786.5|69810.2|69790.2|69825|69811.5|69798|69782.4|617
1671431700000|2022-12-19 06:35:00|69811.4|69791.4|69809.9|69789.9|69823.9|69803.9|69806.1|69786.1|588
1671432000000|2022-12-19 06:40:00|69809.7|69789.7|69795.2|69775.2|69809.7|69789.7|69789.4|69773.9|585
1671432300000|2022-12-19 06:45:00|69796.4|69776.4|69780|69760|69798.6|69778.6|69770.1|69756.4|636
1671432600000|2022-12-19 06:50:00|69780.4|69760.4|69798.6|69778.6|69800.1|69785.8|69777.8|69757.8|707
1671432900000|2022-12-19 06:55:00|69798.7|69778.7|69806|69786|69808.8|69788.8|69791|69771|641
1671433200000|2022-12-19 07:00:00|69805.2|69785.2|69811.8|69801.8|69825.2|69805.5|69796.4|69779.8|591
1671433500000|2022-12-19 07:05:00|69811.4|69801.4|69794.2|69774.2|69821|69807.6|69793.4|69773.6|715
1671433800000|2022-12-19 07:10:00|69794.6|69774.6|69813.8|69793.8|69815.3|69797.9|69790.9|69773.6|637
1671434100000|2022-12-19 07:15:00|69814|69794|69841.3|69821.3|69849.5|69833.7|69807.3|69792.5|716
1671434400000|2022-12-19 07:20:00|69841.2|69821.2|69842.7|69822.7|69852.9|69832.9|69829.4|69812.1|538
1671434700000|2022-12-19 07:25:00|69842.9|69822.9|69848.9|69828.9|69849.2|69835.1|69832.6|69816|648
1671435000000|2022-12-19 07:30:00|69848.7|69828.7|69830.7|69810.7|69849.9|69834.7|69817.6|69807|670
1671435300000|2022-12-19 07:35:00|69830.5|69810.5|69820.1|69810.1|69831.9|69818|69818.9|69801.7|517
1671435600000|2022-12-19 07:40:00|69820.5|69810.5|69822.1|69802.1|69837.8|69822|69815.7|69800.7|556
1671435900000|2022-12-19 07:45:00|69822.2|69802.2|69822.1|69812.1|69835.6|69820.8|69819.4|69800.8|489
1671436200000|2022-12-19 07:50:00|69821.9|69811.9|69825.3|69805.3|69830.7|69816.4|69812.2|69796.9|558
1671436500000|2022-12-19 07:55:00|69825.9|69805.9|69838.2|69818.2|69848.5|69832.9|69821.5|69801.5|558
1671436800000|2022-12-19 08:00:00|69838.3|69818.3|69820.1|69800.1|69839.7|69823.8|69817.8|69797.8|644
1671437100000|2022-12-19 08:05:00|69820|69800|69808.9|69798.9|69822.8|69808.6|69808.3|69792.9|593
1671437400000|2022-12-19 08:10:00|69808.8|69798.8|69808.6|69788.6|69811.2|69798.9|69800|69785.4|538
1671437700000|2022-12-19 08:15:00|69808.7|69788.7|69788.1|69768.1|69811|69793.7|69780.7|69767.2|620
1671438000000|2022-12-19 08:20:00|69786.9|69766.9|69775.6|69765.6|69786.9|69772.1|69766.8|69749.6|630
1671438300000|2022-12-19 08:25:00|69775.5|69765.5|69782|69772|69796|69779.9|69766|69751.6|573
1671438600000|2022-12-19 08:30:00|69782.2|69772.2|69782.3|69772.3|69798.6|69780.8|69778.2|69763.9|568
1671438900000|2022-12-19 08:35:00|69782.1|69772.1|69784.1|69764.1|69793.7|69777.5|69776.9|69762.4|493
1671439200000|2022-12-19 08:40:00|69784|69764|69792.9|69772.9|69792.9|69774.4|69770.1|69756.8|516
1671439500000|2022-12-19 08:45:00|69792.7|69772.7|69776|69766|69799.7|69784.4|69770.2|69756.1|532
1671439800000|2022-12-19 08:50:00|69774.9|69764.9|69754.9|69734.9|69781.2|69766.7|69748.5|69733.9|592
1671440100000|2022-12-19 08:55:00|69755|69735|69737.4|69717.4|69757.2|69740.6|69733.7|69716.5|487
1671440400000|2022-12-19 09:00:00|69733.1|69723.1|69743.6|69723.6|69755.7|69740.3|69731.5|69714.6|493
1671440700000|2022-12-19 09:05:00|69742.4|69722.4|69736.3|69716.3|69750.9|69734.6|69722.9|69711.3|574
1671441000000|2022-12-19 09:10:00|69736|69716|69725.7|69705.7|69737.5|69722.4|69706.8|69691.2|591
1671441300000|2022-12-19 09:15:00|69725.2|69705.2|69737.6|69717.6|69739.8|69721.2|69720.1|69701.9|621
1671441600000|2022-12-19 09:20:00|69737.8|69717.8|69728.1|69708.1|69739.2|69721.1|69719|69701.4|621
1671441900000|2022-12-19 09:25:00|69728.8|69708.8|69749.8|69739.8|69762.6|69744.7|69719.6|69703.8|625
1671442200000|2022-12-19 09:30:00|69749.9|69739.9|69748.2|69728.2|69768.5|69748.5|69745|69728.2|554
1671442500000|2022-12-19 09:35:00|69748.1|69728.1|69744.3|69734.3|69752.6|69734.4|69741.3|69724.8|492
1671442800000|2022-12-19 09:40:00|69750|69730|69739.7|69719.7|69761.5|69743.8|69734|69718|653
1671443100000|2022-12-19 09:45:00|69739.8|69719.8|69734.3|69714.3|69746.2|69731.1|69727|69708.9|584
1671443400000|2022-12-19 09:50:00|69734.5|69714.5|69735.3|69715.3|69737|69722.1|69717.5|69701|655
1671443700000|2022-12-19 09:55:00|69735.2|69715.2|69769.6|69749.6|69776.4|69757.8|69733.4|69713.7|647
1671444000000|2022-12-19 10:00:00|69769.8|69749.8|69761.9|69741.9|69770.8|69750.8|69747.3|69733.8|530
1671444300000|2022-12-19 10:05:00|69762.1|69742.1|69763.6|69743.6|69767.8|69747.8|69756.8|69736.8|397
1671444600000|2022-12-19 10:10:00|69763.7|69743.7|69751|69731|69763.7|69743.7|69743.9|69725.3|420
1671444900000|2022-12-19 10:15:00|69750.5|69730.5|69739.6|69719.6|69750.5|69730.5|69735.1|69715.1|395
1671445200000|2022-12-19 10:20:00|69739.7|69719.7|69769.5|69749.5|69780.6|69762|69739|69719|560
1671445500000|2022-12-19 10:25:00|69769.4|69749.4|69770.4|69750.4|69780.6|69767.7|69765.8|69747.5|560
1671445800000|2022-12-19 10:30:00|69770.3|69750.3|69788.8|69768.8|69790.9|69770.9|69765.2|69746.4|524
1671446100000|2022-12-19 10:35:00|69788.7|69768.7|69801.3|69781.3|69806.9|69791.9|69784.3|69764.3|565
1671446400000|2022-12-19 10:40:00|69801.4|69781.4|69803.9|69783.9|69806.8|69791.4|69796.1|69776.1|582
1671446700000|2022-12-19 10:45:00|69803.8|69783.8|69805.8|69785.8|69809.4|69794.6|69799.8|69783.2|520
1671447000000|2022-12-19 10:50:00|69806|69786|69774|69754|69812.7|69799.1|69768.8|69748.8|515
1671447300000|2022-12-19 10:55:00|69773.9|69753.9|69762.7|69742.7|69774.7|69754.7|69748.6|69732.3|480
1671447600000|2022-12-19 11:00:00|69762.5|69742.5|69780.2|69760.2|69782.7|69763|69757.4|69742.1|526
1671447900000|2022-12-19 11:05:00|69779.8|69759.8|69779.9|69759.9|69795.2|69775.2|69771.4|69751.4|638
1671448200000|2022-12-19 11:10:00|69780.1|69760.1|69773|69753|69797.1|69780.5|69758.9|69739.6|635
1671448500000|2022-12-19 11:15:00|69772.8|69752.8|69774.3|69754.3|69780.6|69760.6|69763|69744.8|644
1671448800000|2022-12-19 11:20:00|69774|69754|69754.4|69734.4|69779.8|69764.3|69753.7|69733.7|553
1671449100000|2022-12-19 11:25:00|69754.3|69734.3|69754.1|69734.1|69754.7|69740.9|69748.6|69734|380
1671449400000|2022-12-19 11:30:00|69754|69734|69770.7|69750.7|69773.3|69755.6|69749|69734|555
1671449700000|2022-12-19 11:35:00|69770.5|69750.5|69756.8|69736.8|69778.1|69761.6|69754.3|69736.6|659
1671450000000|2022-12-19 11:40:00|69757.6|69737.6|69761.8|69741.8|69762.7|69747.8|69748.4|69733.4|448
1671450300000|2022-12-19 11:45:00|69761.9|69741.9|69776.5|69756.5|69777|69761.9|69758.1|69741.8|368
1671450600000|2022-12-19 11:50:00|69772.1|69762.1|69765.5|69745.5|69775.9|69762.1|69758.1|69743.2|554
1671450900000|2022-12-19 11:55:00|69765.6|69745.6|69781.9|69761.9|69789.4|69772.7|69762.4|69745.3|555
1671451200000|2022-12-19 12:00:00|69782|69762|69765.1|69745.1|69784.2|69764.2|69763.3|69743.3|505
1671451500000|2022-12-19 12:05:00|69765.2|69745.2|69772|69752|69774.4|69758.3|69759.7|69739.7|419
1671451800000|2022-12-19 12:10:00|69772.2|69752.2|69769|69749|69777.5|69757.5|69764.1|69746.9|378
1671452100000|2022-12-19 12:15:00|69769.1|69749.1|69775.2|69755.2|69782.1|69762.1|69763.2|69746.5|541
1671452400000|2022-12-19 12:20:00|69775|69755|69766.3|69746.3|69776.2|69759.7|69757|69742|520
1671452700000|2022-12-19 12:25:00|69764.7|69744.7|69754.8|69734.8|69774.2|69759.3|69752|69732.7|641
1671453000000|2022-12-19 12:30:00|69749.7|69739.7|69758.8|69738.8|69772.7|69756.5|69738.3|69721.1|843
1671453300000|2022-12-19 12:35:00|69758.7|69738.7|69738.4|69718.4|69759.1|69742.4|69730.5|69715.5|693
1671453600000|2022-12-19 12:40:00|69738.3|69718.3|69743.8|69723.8|69754|69736.9|69737|69717|555
1671453900000|2022-12-19 12:45:00|69743.7|69723.7|69734.8|69714.8|69747.3|69730.1|69724.4|69707.4|524
1671454200000|2022-12-19 12:50:00|69735.6|69715.6|69735.4|69715.4|69740.8|69721.9|69726.4|69707.3|600
1671454500000|2022-12-19 12:55:00|69735.6|69715.6|69746.6|69726.6|69755.3|69741.3|69730.5|69715.3|650
1671454800000|2022-12-19 13:00:00|69746.4|69726.4|69722.1|69712.1|69749.3|69733.9|69719.7|69704.8|673
1671455100000|2022-12-19 13:05:00|69722.4|69712.4|69747.8|69737.8|69761.8|69746.8|69719.7|69707.1|737
1671455400000|2022-12-19 13:10:00|69752.8|69732.8|69769.8|69749.8|69772.8|69752.8|69747.1|69731.8|659
1671455700000|2022-12-19 13:15:00|69769.7|69749.7|69764.3|69744.3|69780.9|69760.9|69754.6|69740.1|655
1671456000000|2022-12-19 13:20:00|69765.8|69745.8|69782|69762|69785.4|69770.1|69760|69741.2|657
1671456300000|2022-12-19 13:25:00|69782.2|69762.2|69772.6|69752.6|69782.3|69765.5|69761.7|69741.7|744
1671456600000|2022-12-19 13:30:00|69773.5|69753.5|69774.3|69754.3|69781.7|69763|69757.4|69737.4|676
1671456900000|2022-12-19 13:35:00|69775.4|69755.4|69772.4|69752.4|69784.3|69769.5|69769|69749|653
1671457200000|2022-12-19 13:40:00|69772.2|69752.2|69778.8|69758.8|69784.6|69767.4|69766.6|69746.6|654
1671457500000|2022-12-19 13:45:00|69778.9|69758.9|69777.4|69767.4|69784.6|69769.3|69764.7|69745.9|653
1671457800000|2022-12-19 13:50:00|69777.5|69767.5|69786.2|69766.2|69790|69775.1|69776.8|69760.4|662
1671458100000|2022-12-19 13:55:00|69786.3|69766.3|69797.8|69777.8|69804.2|69788.1|69784.8|69766|602
1671458400000|2022-12-19 14:00:00|69797.7|69777.7|69798.3|69778.3|69807.8|69793.3|69793.6|69777.7|673
1671458700000|2022-12-19 14:05:00|69798.5|69778.5|69820.8|69810.8|69830.3|69815.7|69792.3|69776.9|625
1671459000000|2022-12-19 14:10:00|69821|69811|69830|69810|69830.4|69815.2|69814.2|69799.1|620
1671459300000|2022-12-19 14:15:00|69830.2|69810.2|69825.1|69815.1|69833.1|69816.6|69815.3|69800.2|567
1671459600000|2022-12-19 14:20:00|69824.6|69814.6|69827.4|69817.4|69840.7|69826.6|69822.8|69807.8|506
1671459900000|2022-12-19 14:25:00|69827.7|69817.7|69826.7|69816.7|69835.1|69818.4|69818.5|69802.8|581
1671460200000|2022-12-19 14:30:00|69827.2|69817.2|69850.4|69830.4|69856.2|69838.9|69825.5|69811|798
1671460500000|2022-12-19 14:35:00|69850.3|69830.3|69851.7|69841.7|69858.3|69843|69840.5|69822.8|789
1671460800000|2022-12-19 14:40:00|69852.1|69842.1|69851.3|69831.3|69866.2|69849.9|69844.1|69828.3|800
1671461100000|2022-12-19 14:45:00|69850.9|69830.9|69882.8|69862.8|69883.5|69870.6|69844.1|69830.5|714
1671461400000|2022-12-19 14:50:00|69882.7|69862.7|69883.6|69863.6|69887.8|69870.1|69871.8|69854.4|693
1671461700000|2022-12-19 14:55:00|69883.5|69863.5|69861.1|69841.1|69885.9|69871.3|69857.4|69840.9|702
1671462000000|2022-12-19 15:00:00|69861|69841|69860.4|69840.4|69864.1|69849.4|69843|69823|739
1671462300000|2022-12-19 15:05:00|69860.7|69840.7|69865|69855|69873.5|69858.7|69855.5|69840.5|633
1671462600000|2022-12-19 15:10:00|69864.9|69854.9|69835.9|69825.9|69873.2|69856|69832.8|69817.8|744
1671462900000|2022-12-19 15:15:00|69841|69821|69833|69813|69846.3|69830|69827.1|69810.5|689
1671463200000|2022-12-19 15:20:00|69833.2|69813.2|69830.4|69810.4|69837.4|69821.5|69814.8|69799.6|693
1671463500000|2022-12-19 15:25:00|69830.5|69810.5|69839.1|69819.1|69845.7|69830.8|69823.5|69808.3|690
1671463800000|2022-12-19 15:30:00|69838.9|69818.9|69860.3|69850.3|69868.7|69853.8|69834|69818.8|703
1671464100000|2022-12-19 15:35:00|69860.2|69850.2|69883.4|69863.4|69883.9|69868.3|69858.2|69843.3|658
1671464400000|2022-12-19 15:40:00|69883.3|69863.3|69878.6|69868.6|69885.4|69871.2|69875.3|69857.5|635
1671464700000|2022-12-19 15:45:00|69878.7|69868.7|69896.7|69876.7|69898|69883.8|69873.8|69860.6|744
1671465000000|2022-12-19 15:50:00|69892.5|69882.5|69897.3|69887.3|69902.6|69889.6|69890.2|69875.6|742
1671465300000|2022-12-19 15:55:00|69897.2|69887.2|69886|69876|69908.4|69897.1|69886|69876|755
1671465600000|2022-12-19 16:00:00|69883.5|69873.5|69903.9|69883.9|69905.4|69892.3|69883.3|69868.6|761
1671465900000|2022-12-19 16:05:00|69903.5|69883.5|69900.1|69880.1|69906.5|69894.9|69893.5|69878.2|616
1671466200000|2022-12-19 16:10:00|69900.2|69880.2|69878.6|69858.6|69903.1|69886.6|69871.6|69857|633
1671466500000|2022-12-19 16:15:00|69878.9|69858.9|69868.9|69858.9|69884.8|69870|69868.7|69853.2|513
1671466800000|2022-12-19 16:20:00|69868.8|69858.8|69858.6|69848.6|69878.5|69864|69857.6|69847.6|602
1671467100000|2022-12-19 16:25:00|69858.7|69848.7|69850|69830|69863.3|69849.3|69845.8|69825.8|788
1671467400000|2022-12-19 16:30:00|69849.6|69829.6|69865.1|69845.1|69871.1|69851.1|69842.3|69824.8|756
1671467700000|2022-12-19 16:35:00|69865|69845|69858.7|69838.7|69870|69854.9|69849.4|69834.4|647
1671468000000|2022-12-19 16:40:00|69858.8|69838.8|69853.4|69833.4|69868.6|69852.8|69845.4|69830.4|661
1671468300000|2022-12-19 16:45:00|69853.3|69833.3|69857.2|69837.2|69862|69846.8|69839|69825.5|605
1671468600000|2022-12-19 16:50:00|69857.3|69837.3|69847.8|69827.8|69859.1|69839.8|69841.4|69825.7|682
1671468900000|2022-12-19 16:55:00|69848.2|69828.2|69857.1|69837.1|69858.8|69838.8|69846.8|69827.5|602
1671469200000|2022-12-19 17:00:00|69857.7|69837.7|69847.9|69827.9|69863|69843|69839.7|69824.6|631
1671469500000|2022-12-19 17:05:00|69847.8|69827.8|69840.8|69820.8|69851.3|69831.5|69832.3|69817.5|558
1671469800000|2022-12-19 17:10:00|69840.6|69820.6|69840|69820|69847.6|69829.8|69830.9|69816.6|632
1671470100000|2022-12-19 17:15:00|69839.9|69819.9|69831.7|69811.7|69840.8|69820.8|69826|69806|654
1671470400000|2022-12-19 17:20:00|69831.8|69811.8|69830.7|69810.7|69833.1|69813.1|69823|69803|650
1671470700000|2022-12-19 17:25:00|69831|69811|69836.4|69816.4|69837.1|69821.2|69829.2|69810|486
1671471000000|2022-12-19 17:30:00|69836.3|69816.3|69844.2|69824.2|69847.2|69827.2|69833.6|69813.6|541
1671471300000|2022-12-19 17:35:00|69844.3|69824.3|69834.1|69814.1|69844.3|69825.2|69826.9|69810.9|449
1671471600000|2022-12-19 17:40:00|69834.2|69814.2|69838.1|69818.1|69840.3|69821.7|69824.2|69810.1|400
1671471900000|2022-12-19 17:45:00|69838.4|69818.4|69825.1|69805.1|69839.6|69819.6|69824.9|69804.9|457
1671472200000|2022-12-19 17:50:00|69826.5|69806.5|69825.6|69805.6|69828|69809.8|69817.4|69802.4|412
1671472500000|2022-12-19 17:55:00|69825.7|69805.7|69843.6|69823.6|69851.7|69831.7|69824.5|69805.2|481
1671472800000|2022-12-19 18:00:00|69843.8|69823.8|69847|69827|69852.3|69832.3|69840.2|69820.2|638
1671473100000|2022-12-19 18:05:00|69847.7|69827.7|69844.7|69824.7|69849.9|69829.9|69840.9|69820.9|553
1671473400000|2022-12-19 18:10:00|69844.6|69824.6|69843.3|69823.3|69845|69825|69839.7|69819.7|492
1671473700000|2022-12-19 18:15:00|69843.2|69823.2|69845.9|69825.9|69851.5|69831.5|69842.6|69822.6|447
1671474000000|2022-12-19 18:20:00|69845.8|69825.8|69852.6|69832.6|69852.7|69832.7|69833.7|69814.6|471
1671474300000|2022-12-19 18:25:00|69852.7|69832.7|69862.9|69842.9|69867.2|69847.2|69847.5|69827.5|534
1671474600000|2022-12-19 18:30:00|69863.8|69843.8|69864|69844|69867|69847|69859.6|69839.6|391
1671474900000|2022-12-19 18:35:00|69864.1|69844.1|69866|69846|69867.2|69847.2|69862.2|69842.2|390
1671475200000|2022-12-19 18:40:00|69865.9|69845.9|69872.7|69862.7|69878.3|69863.6|69865.4|69845.4|356
1671475500000|2022-12-19 18:45:00|69872.8|69862.8|69870.5|69850.5|69877.9|69862.9|69868.6|69848.6|399
1671475800000|2022-12-19 18:50:00|69870.6|69850.6|69871.7|69851.7|69872.4|69852.4|69869.1|69849.1|375
1671476100000|2022-12-19 18:55:00|69871.6|69851.6|69896.3|69876.3|69900.7|69885.7|69870.8|69850.8|473
1671476400000|2022-12-19 19:00:00|69896.1|69876.1|69900.2|69890.2|69907|69892.2|69894.5|69876.1|526
1671476700000|2022-12-19 19:05:00|69900.1|69890.1|69902.2|69882.2|69906|69890.9|69896.4|69876.4|485
1671477000000|2022-12-19 19:10:00|69902.1|69882.1|69903.8|69883.8|69905.1|69885.1|69898.8|69878.8|371
1671477300000|2022-12-19 19:15:00|69903.9|69883.9|69902.7|69882.7|69908.7|69894.9|69894.6|69875.2|461
1671477600000|2022-12-19 19:20:00|69902.6|69882.6|69904|69884|69906.4|69891.6|69894.9|69877.8|407
1671477900000|2022-12-19 19:25:00|69903.9|69883.9|69899.6|69889.6|69908|69893.2|69899.4|69881.7|344
1671478200000|2022-12-19 19:30:00|69899.7|69889.7|69891.4|69871.4|69904|69889.7|69891.3|69871.3|453
1671478500000|2022-12-19 19:35:00|69891.9|69871.9|69895|69875|69896.8|69876.8|69883.7|69863.7|458
1671478800000|2022-12-19 19:40:00|69895.2|69875.2|69889.1|69869.1|69899.6|69884.1|69888.4|69868.4|406
1671479100000|2022-12-19 19:45:00|69888.7|69868.7|69903.9|69883.9|69904.7|69884.7|69884.7|69864.7|473
1671479400000|2022-12-19 19:50:00|69903.5|69883.5|69902|69882|69907|69887|69899.9|69879.9|508
1671479700000|2022-12-19 19:55:00|69902.6|69882.6|69903.5|69883.5|69907.1|69887.1|69900.5|69880.5|493
1671480000000|2022-12-19 20:00:00|69904.1|69884.1|69898.7|69878.7|69907.2|69887.2|69897.7|69877.7|506
1671480300000|2022-12-19 20:05:00|69898.6|69878.6|69899.6|69879.6|69901.1|69881.1|69897.3|69877.3|454
1671480600000|2022-12-19 20:10:00|69898.4|69878.4|69903.7|69883.7|69904.2|69884.2|69898.4|69878.4|409
1671480900000|2022-12-19 20:15:00|69903.2|69883.2|69902.7|69882.7|69904.1|69884.1|69901|69881|291
1671481200000|2022-12-19 20:20:00|69902.6|69882.6|69904.1|69884.1|69906.5|69891.1|69901.1|69881.4|438
1671481500000|2022-12-19 20:25:00|69904.2|69884.2|69903.8|69883.8|69906.9|69890.1|69899.1|69882|466
1671481800000|2022-12-19 20:30:00|69903.6|69883.6|69902.4|69882.4|69904.8|69884.8|69897.7|69877.7|589
1671482100000|2022-12-19 20:35:00|69902.6|69882.6|69901|69881|69903|69883|69897.9|69877.9|609
1671482400000|2022-12-19 20:40:00|69901.2|69881.2|69900.2|69880.2|69902.2|69882.2|69899|69879|569
1671482700000|2022-12-19 20:45:00|69900.4|69880.4|69900|69880|69902.4|69882.4|69899.2|69879.2|624
1671483000000|2022-12-19 20:50:00|69899.9|69879.9|69900.3|69880.3|69901.7|69881.7|69898.8|69878.8|482
1671483300000|2022-12-19 20:55:00|69900.4|69880.4|69907|69887|69907.1|69887.1|69899.1|69879.1|451
1671483600000|2022-12-19 21:00:00|69906.9|69886.9|69906.5|69886.5|69908.7|69888.7|69906|69886|285
1671483900000|2022-12-19 21:05:00|69906.4|69886.4|69905.4|69885.4|69906.7|69886.7|69904.3|69884.3|228
1671484200000|2022-12-19 21:10:00|69905.5|69885.5|69907|69887|69909.2|69889.2|69905|69885|211
1671484500000|2022-12-19 21:15:00|69906.9|69886.9|69906.7|69886.7|69909.1|69894.3|69903.3|69885.9|91
1671484800000|2022-12-19 21:20:00|69906.6|69886.6|69906.4|69886.4|69907.9|69887.9|69905.5|69885.5|115
1671485100000|2022-12-19 21:25:00|69906.3|69886.3|69907.1|69887.1|69908.6|69888.6|69905|69885|162
1671485400000|2022-12-19 21:30:00|69907.2|69887.2|69907.6|69887.6|69911.5|69891.5|69905.3|69885.3|120
1671485700000|2022-12-19 21:35:00|69905.8|69885.8|69908.5|69888.5|69909.9|69889.9|69905.8|69885.8|100
1671486000000|2022-12-19 21:40:00|69908.1|69888.1|69908|69888|69910.7|69890.7|69906|69886|97
1671486300000|2022-12-19 21:45:00|69907.5|69887.5|69906.7|69886.7|69914.8|69889.4|69903.3|69877.7|105
1671486600000|2022-12-19 21:50:00|69906.8|69886.8|69910.5|69875.3|69918.6|69888.2|69904.4|69863.5|74
1671486900000|2022-12-19 21:55:00|69904.5|69884.5|69901.4|69833.3|69920.1|69889.5|69881.7|69821.1|277
1671487200000|2022-12-19 22:00:00|69902|69828.1|69870.3|69751.3|69913.4|69829.2|69870.3|69751.3|48
1671487500000|2022-12-19 22:05:00|69870.9|69751.9|69895|69826.1|69918.4|69844.6|69870.9|69751.9|73
1671487800000|2022-12-19 22:10:00|69895.9|69824.6|69899.4|69817.7|69911|69838|69890.8|69798|25
1671488100000|2022-12-19 22:15:00|69884.6|69844.4|69887|69836.4|69900.2|69844.4|69884.6|69815.5|67
1671488400000|2022-12-19 22:20:00|69891.6|69829.4|69885.5|69840.1|69900.4|69847.4|69880.9|69814.7|54
1671488700000|2022-12-19 22:25:00|69885.7|69840|69900.3|69815.9|69900.4|69840|69885.7|69815.4|36
1671489000000|2022-12-19 22:30:00|69901.8|69811|69854.1|69823|69901.8|69845.9|69848.5|69805.1|158
1671489300000|2022-12-19 22:35:00|69848.7|69828.7|69857.9|69837.9|69858.2|69838.2|69848.6|69823.1|80
1671489600000|2022-12-19 22:40:00|69858|69838|69879.7|69841.7|69897.1|69860.9|69857.7|69832.8|156
1671489900000|2022-12-19 22:45:00|69882.5|69839.7|69889.4|69836.1|69889.9|69841.5|69880.6|69835.9|45
1671490200000|2022-12-19 22:50:00|69889.3|69836.3|69881.4|69832.3|69893.9|69843.1|69876.6|69832.3|55
1671490500000|2022-12-19 22:55:00|69879.2|69834.8|69892.7|69831.4|69893.7|69845.4|69872.4|69819.1|94
1671490800000|2022-12-19 23:00:00|69890.9|69833.2|69885.1|69835.1|69917.5|69848.2|69872|69800.9|105
1671491100000|2022-12-19 23:05:00|69884.5|69833|69893.4|69829.3|69900.2|69842.9|69873.8|69817.6|65
1671491400000|2022-12-19 23:10:00|69891.3|69837.6|69890.7|69818|69900.7|69842.8|69862.8|69818|57
1671491700000|2022-12-19 23:15:00|69897.5|69833.9|69873.3|69836|69910.7|69839.7|69873.3|69824.5|75
1671492000000|2022-12-19 23:20:00|69873.2|69834.2|69871.7|69851.7|69892|69854.5|69870|69834.2|98
1671492300000|2022-12-19 23:25:00|69871.5|69851.5|69878.8|69845.6|69890.5|69857.3|69869.3|69845.2|126
1671492600000|2022-12-19 23:30:00|69871|69851|69874.1|69854.1|69885.4|69856.7|69871|69845.4|189
1671492900000|2022-12-19 23:35:00|69876.4|69856.4|69875.7|69855.7|69882.5|69857.5|69869.4|69841.9|86
1671493200000|2022-12-19 23:40:00|69879.9|69848.9|69875.5|69855.5|69883.2|69857.8|69869.1|69845.8|80
1671493500000|2022-12-19 23:45:00|69874|69854|69873.4|69853.4|69882.3|69856.3|69869|69846.9|67
1671493800000|2022-12-19 23:50:00|69873.6|69853.6|69868.5|69848.5|69885.3|69856.7|69868.5|69848.2|81
1671494100000|2022-12-19 23:55:00|69868.6|69848.6|69896.2|69876.2|69899.3|69879.3|69868.5|69844.2|273
1671494400000|2022-12-20 00:00:00|69899.8|69879.8|69916.3|69896.3|69918|69898|69896|69876|590
1671494700000|2022-12-20 00:05:00|69916.9|69896.9|69900.5|69880.5|69918.1|69898.1|69880.8|69860.8|345
1671495000000|2022-12-20 00:10:00|69899.1|69879.1|69885.5|69865.5|69902.6|69882.6|69879.7|69842.9|307
1671495300000|2022-12-20 00:15:00|69885.7|69865.7|69883.8|69863.8|69891.8|69868|69880.3|69860.3|150
1671495600000|2022-12-20 00:20:00|69883.6|69863.6|69880.1|69860.1|69891.3|69865.9|69873.1|69853.1|410
1671495900000|2022-12-20 00:25:00|69879.8|69859.8|69884.4|69864.4|69885.6|69865.6|69875.4|69855.4|290
1671496200000|2022-12-20 00:30:00|69884.3|69864.3|69884.2|69864.2|69884.8|69864.8|69878.9|69858.9|393
1671496500000|2022-12-20 00:35:00|69884.3|69864.3|69886.8|69866.8|69888.9|69868.9|69878.3|69858.3|370
1671496800000|2022-12-20 00:40:00|69886.9|69866.9|69885.1|69865.1|69894.2|69874.2|69881.4|69861.4|389
1671497100000|2022-12-20 00:45:00|69885|69865|69883.1|69863.1|69886.4|69866.4|69880.7|69860.7|448
1671497400000|2022-12-20 00:50:00|69883.2|69863.2|69843.3|69823.3|69884.1|69864.1|69840.2|69820.2|479
1671497700000|2022-12-20 00:55:00|69835|69815|69840.8|69820.8|69843|69823|69833.7|69813.7|588
1671498000000|2022-12-20 01:00:00|69840.6|69820.6|69862.8|69842.8|69867.1|69847.1|69836.9|69816.9|695
1671498300000|2022-12-20 01:05:00|69863.1|69843.1|69864.8|69844.8|69874.2|69854.2|69851.7|69836.5|542
1671498600000|2022-12-20 01:10:00|69864.3|69844.3|69866.1|69846.1|69873.7|69853.7|69864.1|69844.1|513
1671498900000|2022-12-20 01:15:00|69866|69846|69863.5|69843.5|69873.3|69854.9|69855.1|69835.1|558
1671499200000|2022-12-20 01:20:00|69863.6|69843.6|69859.1|69839.1|69865.4|69845.4|69850.8|69835.8|541
1671499500000|2022-12-20 01:25:00|69858.9|69838.9|69850.5|69840.5|69866.9|69846.9|69850.5|69837.3|585
1671499800000|2022-12-20 01:30:00|69856.1|69836.1|69822|69802|69858.2|69843.9|69809.6|69796.9|816
1671500100000|2022-12-20 01:35:00|69822.2|69802.2|69840.9|69830.9|69847.3|69833.4|69817.6|69802|691
1671500400000|2022-12-20 01:40:00|69840.6|69830.6|69857.7|69837.7|69870.4|69850.4|69838.9|69823.8|729
1671500700000|2022-12-20 01:45:00|69857.8|69837.8|69850.4|69830.4|69860.2|69843.1|69839.8|69820.3|638
1671501000000|2022-12-20 01:50:00|69849.8|69829.8|69839.1|69819.1|69851|69831|69823.6|69807.9|611
1671501300000|2022-12-20 01:55:00|69839.6|69819.6|69845.9|69825.9|69850.1|69835.7|69826.9|69811|614
1671501600000|2022-12-20 02:00:00|69846|69826|69840.6|69830.6|69860.2|69840.2|69840.4|69825.3|603
1671501900000|2022-12-20 02:05:00|69840.7|69830.7|69849.9|69839.9|69855.1|69841.1|69838.1|69824|613
1671502200000|2022-12-20 02:10:00|69850|69840|69875.6|69855.6|69887.4|69870|69850|69838|719
1671502500000|2022-12-20 02:15:00|69875.7|69855.7|69887.6|69867.6|69900.7|69886.8|69871.9|69851.9|591
1671502800000|2022-12-20 02:20:00|69882.1|69872.1|69886.3|69866.3|69893.5|69875|69875.6|69861.2|537
1671503100000|2022-12-20 02:25:00|69886.2|69866.2|69876.7|69856.7|69891|69875.6|69871|69851.2|547
1671503400000|2022-12-20 02:30:00|69876.3|69856.3|69869.7|69849.7|69882.3|69865.7|69863.5|69847.1|586
1671503700000|2022-12-20 02:35:00|69869.4|69849.4|69869.7|69849.7|69871.1|69857.9|69859.9|69848.2|508
1671504000000|2022-12-20 02:40:00|69869.6|69849.6|69891.7|69871.7|69891.7|69873.7|69868.7|69848.7|522
1671504300000|2022-12-20 02:45:00|69891.4|69871.4|69873.5|69853.5|69893.7|69873.7|69872|69852|568
1671504600000|2022-12-20 02:50:00|69873.2|69853.2|69876.4|69856.4|69879|69864.3|69867.6|69852.3|504
1671504900000|2022-12-20 02:55:00|69876.1|69856.1|69851.1|69831.1|69876.1|69856.1|69840.3|69826.5|519
1671505200000|2022-12-20 03:00:00|69851|69831|69805.9|69785.9|69865.8|69847.4|69803.9|69783.9|978
1671505500000|2022-12-20 03:05:00|69806.1|69786.1|69802.3|69782.3|69819.2|69799.2|69741.1|69721.1|1141
1671505800000|2022-12-20 03:10:00|69799.5|69779.5|69804.5|69784.5|69843.4|69823.4|69788.1|69768.1|1140
1671506100000|2022-12-20 03:15:00|69804|69784|69833.2|69813.2|69845.9|69825.9|69769.4|69749.4|1093
1671506400000|2022-12-20 03:20:00|69832.3|69812.3|69847.3|69827.3|69850.2|69830.2|69820.2|69800.2|1045
1671506700000|2022-12-20 03:25:00|69846.1|69826.1|69822.7|69802.7|69859.7|69839.7|69805.2|69785.2|1049
1671507000000|2022-12-20 03:30:00|69825.5|69805.5|69832.7|69812.7|69840.9|69820.9|69816.6|69796.6|1054
1671507300000|2022-12-20 03:35:00|69837.6|69817.6|69839.8|69819.8|69843.8|69823.8|69813.3|69793.3|1082
1671507600000|2022-12-20 03:40:00|69840.5|69820.5|69864.6|69844.6|69868.9|69848.9|69830.8|69810.8|1048
1671507900000|2022-12-20 03:45:00|69865.4|69845.4|69872.1|69852.1|69881.5|69861.5|69856.7|69836.7|1045
1671508200000|2022-12-20 03:50:00|69872.5|69852.5|69890.6|69870.6|69893.6|69873.6|69871.7|69851.7|956
1671508500000|2022-12-20 03:55:00|69892.7|69872.7|69918.3|69898.3|69921.7|69901.7|69882.3|69862.3|1025
1671508800000|2022-12-20 04:00:00|69918.6|69898.6|69920|69900|69927.4|69907.4|69902.2|69882.2|1007
1671509100000|2022-12-20 04:05:00|69920.5|69900.5|69904.7|69884.7|69933.6|69913.6|69903.6|69883.6|1021
1671509400000|2022-12-20 04:10:00|69904.2|69884.2|69911.8|69891.8|69918.3|69898.3|69889.7|69869.7|1040
1671509700000|2022-12-20 04:15:00|69911|69891|69917.1|69897.1|69930|69910|69907.6|69887.6|1032
1671510000000|2022-12-20 04:20:00|69917.5|69897.5|69933|69913|69933.5|69913.5|69908|69888|936
1671510300000|2022-12-20 04:25:00|69933.3|69913.3|69953.2|69933.2|69957.2|69937.2|69911.1|69891.1|964
1671510600000|2022-12-20 04:30:00|69953.3|69933.3|69913.6|69893.6|69960.1|69940.1|69911.9|69891.9|1054
1671510900000|2022-12-20 04:35:00|69915.9|69895.9|69913.1|69893.1|69927.3|69907.3|69911.5|69891.5|957
1671511200000|2022-12-20 04:40:00|69914|69894|69907.9|69887.9|69931.6|69911.6|69907.9|69887.9|926
1671511500000|2022-12-20 04:45:00|69907.6|69887.6|69929|69909|69934.9|69914.9|69907.6|69887.6|930
1671511800000|2022-12-20 04:50:00|69927.4|69907.4|69940.9|69920.9|69945.8|69925.8|69921.5|69901.5|857
1671512100000|2022-12-20 04:55:00|69940.4|69920.4|69938.9|69918.9|69955.6|69935.6|69932.3|69912.3|898
1671512400000|2022-12-20 05:00:00|69938.5|69918.5|69940.4|69920.4|69948.4|69928.4|69927.7|69907.7|999
1671512700000|2022-12-20 05:05:00|69939.9|69919.9|69931.2|69911.2|69960.1|69940.1|69928.4|69908.4|1059
1671513000000|2022-12-20 05:10:00|69931.3|69911.3|69942.7|69922.7|69943.3|69923.3|69925|69905|989
1671513300000|2022-12-20 05:15:00|69941.6|69921.6|69941.3|69921.3|69950.2|69930.2|69933.7|69913.7|937
1671513600000|2022-12-20 05:20:00|69941.4|69921.4|69957.3|69947.3|69962.8|69947.5|69938.6|69918.6|936
1671513900000|2022-12-20 05:25:00|69957.2|69947.2|69967.3|69947.3|69972.4|69952.4|69955.5|69937.6|829
1671514200000|2022-12-20 05:30:00|69967.5|69947.5|69968.1|69948.1|69976.4|69956.5|69956.1|69936.1|894
1671514500000|2022-12-20 05:35:00|69967.2|69947.2|69951.3|69931.3|69968.7|69948.7|69945|69925|1014
1671514800000|2022-12-20 05:40:00|69950.8|69930.8|69906.2|69886.2|69953.1|69933.1|69903.6|69883.6|987
1671515100000|2022-12-20 05:45:00|69906|69886|69907.6|69887.6|69917.2|69897.2|69898.2|69878.2|959
1671515400000|2022-12-20 05:50:00|69907.2|69887.2|69913.2|69893.2|69925.1|69905.1|69903.4|69883.4|987
1671515700000|2022-12-20 05:55:00|69913.1|69893.1|69897.1|69877.1|69929.9|69909.9|69897.1|69877.1|965
1671516000000|2022-12-20 06:00:00|69897.3|69877.3|69906.8|69886.8|69919|69899|69895.6|69875.6|1011
1671516300000|2022-12-20 06:05:00|69905.8|69885.8|69886|69866|69910.1|69890.1|69880.6|69860.6|1061
1671516600000|2022-12-20 06:10:00|69886.1|69866.1|69879.3|69859.3|69899.3|69879.3|69869.5|69849.5|977
1671516900000|2022-12-20 06:15:00|69883.5|69863.5|69879.3|69859.3|69892.8|69872.8|69872.7|69852.7|885
1671517200000|2022-12-20 06:20:00|69878.1|69858.1|69862.6|69842.6|69882.1|69862.1|69856.2|69836.2|905
1671517500000|2022-12-20 06:25:00|69862.3|69842.3|69859.4|69839.4|69868.1|69848.1|69844.5|69825.1|878
1671517800000|2022-12-20 06:30:00|69859.6|69839.6|69855.8|69835.8|69871.1|69851.1|69850.4|69830.4|946
1671518100000|2022-12-20 06:35:00|69855.1|69835.1|69853.2|69833.2|69863|69843|69836|69816|1022
1671518400000|2022-12-20 06:40:00|69853.3|69833.3|69843.6|69823.6|69856.3|69836.3|69837.8|69817.8|918
1671518700000|2022-12-20 06:45:00|69845.7|69825.7|69853|69833|69860|69840|69841|69821|958
1671519000000|2022-12-20 06:50:00|69853.4|69833.4|69854.5|69834.5|69862.2|69842.2|69848|69828|1001
1671519300000|2022-12-20 06:55:00|69855|69835|69832.3|69812.3|69855|69835|69831.7|69811.7|963
1671519600000|2022-12-20 07:00:00|69832.4|69812.4|69846|69826|69847.6|69827.6|69828.2|69808.2|998
1671519900000|2022-12-20 07:05:00|69845.9|69825.9|69850.1|69830.1|69864.6|69844.6|69837.2|69817.2|1003
1671520200000|2022-12-20 07:10:00|69850.7|69830.7|69833.7|69813.7|69856.8|69836.8|69823.7|69803.7|979
1671520500000|2022-12-20 07:15:00|69834.1|69814.1|69850.2|69830.2|69853.1|69833.1|69824.5|69806.8|949
1671520800000|2022-12-20 07:20:00|69848.4|69828.4|69797.3|69777.3|69851.1|69831.1|69795.8|69775.8|969
1671521100000|2022-12-20 07:25:00|69797.4|69777.4|69778.8|69758.8|69797.7|69777.7|69774|69754|1013
1671521400000|2022-12-20 07:30:00|69781.6|69761.6|69786.2|69766.2|69793.2|69773.2|69773.3|69753.3|983
1671521700000|2022-12-20 07:35:00|69787.6|69767.6|69808.8|69788.8|69813.4|69793.4|69778.6|69764.3|961
1671522000000|2022-12-20 07:40:00|69809|69789|69790.8|69770.8|69810|69790|69783.3|69763.3|960
1671522300000|2022-12-20 07:45:00|69791.6|69771.6|69767.9|69747.9|69800.8|69780.8|69760.9|69742.4|993
1671522600000|2022-12-20 07:50:00|69767.5|69747.5|69735.7|69715.7|69770.6|69750.6|69734.2|69714.2|917
1671522900000|2022-12-20 07:55:00|69735.5|69715.5|69750.5|69730.5|69757.9|69737.9|69733.4|69713.4|926
1671523200000|2022-12-20 08:00:00|69751.2|69731.2|69735.9|69715.9|69756|69736|69726.4|69706.4|1003
1671523500000|2022-12-20 08:05:00|69736.1|69716.1|69739.5|69719.5|69750.4|69730.4|69729.3|69709.3|1012
1671523800000|2022-12-20 08:10:00|69740.1|69720.1|69732.2|69712.2|69741.8|69721.8|69720.4|69700.4|959
1671524100000|2022-12-20 08:15:00|69732.1|69712.1|69731.4|69711.4|69739.2|69719.2|69727.6|69707.6|875
1671524400000|2022-12-20 08:20:00|69731.7|69711.7|69722.6|69702.6|69741.4|69721.4|69709.1|69691.9|957
1671524700000|2022-12-20 08:25:00|69720.9|69700.9|69701.9|69681.9|69723.2|69703.2|69687.6|69671.9|985
1671525000000|2022-12-20 08:30:00|69699.6|69689.6|69722.1|69702.1|69724|69704|69699.6|69683.9|972
1671525300000|2022-12-20 08:35:00|69721.9|69701.9|69708.8|69688.8|69728.6|69708.6|69699.4|69679.4|961
1671525600000|2022-12-20 08:40:00|69708.7|69688.7|69684.8|69664.8|69709.2|69689.2|69673.8|69653.8|947
1671525900000|2022-12-20 08:45:00|69684.6|69664.6|69641.7|69621.7|69688.6|69668.6|69640.8|69620.8|963
1671526200000|2022-12-20 08:50:00|69641.8|69621.8|69636|69616|69641.8|69621.8|69609.4|69589.4|1021
1671526500000|2022-12-20 08:55:00|69635.4|69615.4|69590|69570|69637.8|69617.8|69582.4|69562.4|1017
1671526800000|2022-12-20 09:00:00|69589.5|69569.5|69630.8|69610.8|69638.5|69618.5|69585.5|69565.5|1013
1671527100000|2022-12-20 09:05:00|69630.4|69610.4|69659.2|69639.2|69660.4|69640.4|69619.6|69599.6|949
1671527400000|2022-12-20 09:10:00|69658.8|69638.8|69656.7|69636.7|69668|69648|69636.2|69616.2|1006
1671527700000|2022-12-20 09:15:00|69656.9|69636.9|69682.7|69662.7|69687.3|69667.3|69649|69629|1000
1671528000000|2022-12-20 09:20:00|69683.5|69663.5|69628.6|69608.6|69684.5|69664.5|69626.6|69606.6|975
1671528300000|2022-12-20 09:25:00|69630|69610|69668.6|69648.6|69685.7|69665.7|69628.7|69608.7|926
1671528600000|2022-12-20 09:30:00|69669.4|69649.4|69653.4|69633.4|69672.5|69652.5|69634.4|69614.4|1041
1671528900000|2022-12-20 09:35:00|69653.1|69633.1|69679|69659|69682.4|69662.4|69645.2|69625.2|962
1671529200000|2022-12-20 09:40:00|69678.8|69658.8|69668|69648|69684.8|69664.8|69661.4|69641.4|862
1671529500000|2022-12-20 09:45:00|69666.6|69646.6|69678.4|69658.4|69685.5|69669|69655.9|69635.9|855
1671529800000|2022-12-20 09:50:00|69678.5|69658.5|69658.3|69638.3|69678.6|69658.6|69655.7|69635.7|787
1671530100000|2022-12-20 09:55:00|69658.9|69638.9|69670.1|69650.1|69677.3|69657.3|69649.4|69629.4|772
1671530400000|2022-12-20 10:00:00|69670.2|69650.2|69686.8|69666.8|69693|69673|69670.2|69650.2|744
1671530700000|2022-12-20 10:05:00|69686.6|69666.6|69687.2|69667.2|69689.7|69676.4|69684.6|69665.1|458
1671531000000|2022-12-20 10:10:00|69687.4|69667.4|69680.2|69660.2|69693.1|69674.9|69673.2|69653.2|394
1671531300000|2022-12-20 10:15:00|69681.1|69661.1|69697.1|69677.1|69699.1|69679.1|69675.8|69655.8|608
1671531600000|2022-12-20 10:20:00|69697.3|69677.3|69686.3|69666.3|69704.6|69684.6|69684.3|69664.3|703
1671531900000|2022-12-20 10:25:00|69687.8|69667.8|69707.7|69687.7|69713.2|69698.2|69684.4|69667.8|645
1671532200000|2022-12-20 10:30:00|69707.9|69687.9|69707.9|69687.9|69711.2|69691.2|69693.5|69673.5|625
1671532500000|2022-12-20 10:35:00|69707.8|69687.8|69696.5|69676.5|69712.2|69694.6|69691.6|69676.3|527
1671532800000|2022-12-20 10:40:00|69696.6|69676.6|69693.2|69673.2|69697.7|69683.2|69674.3|69659|537
1671533100000|2022-12-20 10:45:00|69693.3|69673.3|69679.6|69659.6|69697.9|69680.2|69677.8|69659.5|553
1671533400000|2022-12-20 10:50:00|69679.3|69659.3|69680.9|69660.9|69687.6|69667.6|69673.3|69653.3|644
1671533700000|2022-12-20 10:55:00|69680.8|69660.8|69695.6|69675.6|69697.2|69677.2|69679.3|69659.3|685
1671534000000|2022-12-20 11:00:00|69695.9|69675.9|69707.3|69697.3|69712|69697.7|69691.3|69671.3|574
1671534300000|2022-12-20 11:05:00|69707.4|69697.4|69725.5|69715.5|69730.6|69716.3|69704.5|69689.6|585
1671534600000|2022-12-20 11:10:00|69729.7|69709.7|69724.9|69704.9|69730.2|69716.1|69707.8|69692.3|709
1671534900000|2022-12-20 11:15:00|69725|69705|69733|69723|69739.2|69724.2|69724.7|69704.7|591
1671535200000|2022-12-20 11:20:00|69732.7|69722.7|69735.3|69715.3|69739.6|69723.3|69720.3|69704.2|630
1671535500000|2022-12-20 11:25:00|69726.9|69716.9|69732.9|69712.9|69740.1|69724.3|69723.4|69706|561
1671535800000|2022-12-20 11:30:00|69733.2|69713.2|69735.4|69715.4|69737.5|69717.5|69712.7|69692.7|631
1671536100000|2022-12-20 11:35:00|69736|69716|69747.4|69727.4|69749.2|69732|69730.2|69713.7|629
1671536400000|2022-12-20 11:40:00|69747.9|69727.9|69732.4|69712.4|69748.3|69733.3|69727.3|69707.3|632
1671536700000|2022-12-20 11:45:00|69732.5|69712.5|69719.7|69699.7|69734.5|69718.3|69710.9|69690.9|705
1671537000000|2022-12-20 11:50:00|69719.9|69699.9|69725|69705|69732.9|69714.4|69717.5|69697.5|706
1671537300000|2022-12-20 11:55:00|69725.1|69705.1|69737.6|69727.6|69744.5|69729.9|69724.9|69704.9|631
1671537600000|2022-12-20 12:00:00|69742.1|69722.1|69747.6|69727.6|69748.9|69733.4|69727.1|69711.3|656
1671537900000|2022-12-20 12:05:00|69747.7|69727.7|69745.2|69725.2|69756.5|69739.3|69728|69708.2|674
1671538200000|2022-12-20 12:10:00|69745.5|69725.5|69716.6|69696.6|69749.5|69729.5|69711.7|69691.7|653
1671538500000|2022-12-20 12:15:00|69716.3|69696.3|69692.6|69672.6|69723.6|69703.6|69688.2|69668.2|719
1671538800000|2022-12-20 12:20:00|69692.4|69672.4|69730.1|69710.1|69736.4|69716.4|69692.4|69672.4|669
1671539100000|2022-12-20 12:25:00|69730.3|69710.3|69736.6|69716.6|69736.6|69716.6|69713.5|69693.5|616
1671539400000|2022-12-20 12:30:00|69736.3|69716.3|69715.2|69695.2|69738.6|69720|69713.7|69693.7|527
1671539700000|2022-12-20 12:35:00|69715.1|69695.1|69735.7|69715.7|69737.3|69722.2|69715.1|69695.1|572
1671540000000|2022-12-20 12:40:00|69735.8|69715.8|69724.9|69704.9|69736.1|69721.2|69715.2|69695.2|576
1671540300000|2022-12-20 12:45:00|69724.5|69704.5|69739|69719|69740.8|69725.4|69722.8|69702.9|543
1671540600000|2022-12-20 12:50:00|69739.1|69719.1|69749.4|69729.4|69760.9|69740.9|69734.6|69715.1|723
1671540900000|2022-12-20 12:55:00|69749.3|69729.3|69747.6|69727.6|69755.8|69735.8|69741.3|69722.1|648
1671541200000|2022-12-20 13:00:00|69747.1|69727.1|69758.3|69738.3|69775.3|69757.9|69743.1|69725.5|847
1671541500000|2022-12-20 13:05:00|69758.4|69738.4|69755.5|69735.5|69763.2|69747.4|69747.4|69728|820
1671541800000|2022-12-20 13:10:00|69755.6|69735.6|69763.8|69743.8|69763.8|69745.7|69748.2|69731.4|672
1671542100000|2022-12-20 13:15:00|69763.9|69743.9|69769|69759|69776.1|69759.9|69753.5|69736.9|652
1671542400000|2022-12-20 13:20:00|69768.8|69758.8|69774.6|69754.6|69776.3|69760.9|69761.3|69746.3|573
1671542700000|2022-12-20 13:25:00|69774.8|69754.8|69774.1|69754.1|69774.9|69760.4|69764.7|69748.4|509
1671543000000|2022-12-20 13:30:00|69774|69754|69780.1|69770.1|69789|69771.7|69769.1|69753.3|695
1671543300000|2022-12-20 13:35:00|69780.2|69770.2|69759.6|69739.6|69784|69770.2|69754.4|69737|663
1671543600000|2022-12-20 13:40:00|69759.7|69739.7|69773.8|69753.8|69774.1|69754.1|69759|69739|609
1671543900000|2022-12-20 13:45:00|69774.1|69754.1|69765.8|69745.8|69775|69755|69757.6|69737.6|588
1671544200000|2022-12-20 13:50:00|69765.7|69745.7|69782.4|69762.4|69785.6|69770.6|69759.3|69741.5|620
1671544500000|2022-12-20 13:55:00|69782.5|69762.5|69784.9|69774.9|69789.5|69777.5|69777.3|69757.3|602
1671544800000|2022-12-20 14:00:00|69788.8|69768.8|69784|69774|69794.4|69778.8|69777.6|69761.9|618
1671545100000|2022-12-20 14:05:00|69784.1|69774.1|69779.2|69759.2|69793.8|69778.4|69774.5|69759.2|669
1671545400000|2022-12-20 14:10:00|69778.9|69758.9|69774.2|69764.2|69794.8|69779.8|69771.9|69757.5|717
1671545700000|2022-12-20 14:15:00|69774|69764|69764.7|69754.7|69792.5|69775.6|69763.8|69749.3|703
1671546000000|2022-12-20 14:20:00|69764.9|69754.9|69726.7|69716.7|69770.6|69755.9|69726.2|69710.6|668
1671546300000|2022-12-20 14:25:00|69726.6|69716.6|69697.8|69677.8|69736.9|69721.5|69697.8|69677.8|703
1671546600000|2022-12-20 14:30:00|69690.2|69680.2|69686|69666|69698.4|69682.9|69678.9|69664.8|911
1671546900000|2022-12-20 14:35:00|69686.2|69666.2|69652.5|69642.5|69696.7|69685.1|69651.2|69638.1|787
1671547200000|2022-12-20 14:40:00|69652.2|69642.2|69640.1|69630.1|69663.4|69649.3|69638.8|69618.8|844
1671547500000|2022-12-20 14:45:00|69639.8|69629.8|69641|69621|69646.3|69634.1|69629.9|69615.9|776
1671547800000|2022-12-20 14:50:00|69641.4|69621.4|69623.3|69613.3|69647.1|69630.4|69622.2|69608.9|826
1671548100000|2022-12-20 14:55:00|69623.2|69613.2|69614.1|69604.1|69628.3|69613.2|69612|69597.9|703
1671548400000|2022-12-20 15:00:00|69613.9|69603.9|69598.7|69588.7|69620.7|69605.1|69591.9|69578.8|762
1671548700000|2022-12-20 15:05:00|69598.8|69588.8|69584.6|69574.6|69602.3|69588.8|69580.3|69562.9|738
1671549000000|2022-12-20 15:10:00|69584.2|69574.2|69589.3|69569.3|69595.7|69578.5|69575.5|69556.5|835
1671549300000|2022-12-20 15:15:00|69589.7|69569.7|69605.9|69585.9|69606.9|69587.8|69579.8|69564.5|845
1671549600000|2022-12-20 15:20:00|69605.5|69585.5|69631.1|69611.1|69637|69618.7|69603.7|69585|920
1671549900000|2022-12-20 15:25:00|69630.8|69610.8|69591.9|69581.9|69630.8|69610.8|69591.9|69576.7|751
1671550200000|2022-12-20 15:30:00|69592|69582|69629.1|69609.1|69639.3|69620.9|69586.5|69571.4|876
1671550500000|2022-12-20 15:35:00|69629.2|69609.2|69611.6|69591.6|69630.1|69614.9|69592.4|69572.8|818
1671550800000|2022-12-20 15:40:00|69611.4|69591.4|69631.1|69611.1|69633.6|69613.6|69605.5|69585.9|836
1671551100000|2022-12-20 15:45:00|69631.3|69611.3|69611|69591|69640.5|69620.5|69600.5|69580.5|820
1671551400000|2022-12-20 15:50:00|69611.1|69591.1|69607.7|69587.7|69623.4|69606.1|69597.2|69579.9|807
1671551700000|2022-12-20 15:55:00|69607.6|69587.6|69607.3|69597.3|69624.9|69610|69598.6|69585.2|672
1671552000000|2022-12-20 16:00:00|69607.1|69597.1|69635.7|69615.7|69639.8|69624.5|69603.5|69588.5|776
1671552300000|2022-12-20 16:05:00|69635.6|69615.6|69599.2|69579.2|69635.8|69620.5|69592.2|69573.4|777
1671552600000|2022-12-20 16:10:00|69599.1|69579.1|69600.1|69580.1|69606.5|69587.1|69586.7|69572.2|676
1671552900000|2022-12-20 16:15:00|69599.6|69579.6|69627.9|69617.9|69648.5|69628.6|69599.3|69579.3|738
1671553200000|2022-12-20 16:20:00|69631.7|69611.7|69668|69648|69668.4|69652.5|69630.1|69610.1|788
1671553500000|2022-12-20 16:25:00|69668.1|69648.1|69671|69651|69679|69659|69654.4|69634.4|795
1671553800000|2022-12-20 16:30:00|69670.5|69650.5|69645.6|69625.6|69674.4|69655.3|69644.4|69625.6|782
1671554100000|2022-12-20 16:35:00|69645.3|69625.3|69660|69640|69664.7|69644.9|69638.9|69618.9|745
1671554400000|2022-12-20 16:40:00|69659.9|69639.9|69652.6|69632.6|69673.3|69653.3|69638|69618|819
1671554700000|2022-12-20 16:45:00|69652.1|69632.1|69616.7|69596.7|69653.3|69637.9|69610.4|69595.3|720
1671555000000|2022-12-20 16:50:00|69616.9|69596.9|69625.2|69605.2|69639.7|69619.7|69616.3|69596.3|752
1671555300000|2022-12-20 16:55:00|69625.6|69605.6|69627.5|69607.5|69642.7|69624.8|69624.3|69604.3|809
1671555600000|2022-12-20 17:00:00|69627.8|69607.8|69617.7|69607.7|69632.7|69618.4|69616.5|69601.5|686
1671555900000|2022-12-20 17:05:00|69617.9|69607.9|69632.2|69612.2|69638.7|69621.7|69616.5|69602|825
1671556200000|2022-12-20 17:10:00|69631.9|69611.9|69631.6|69611.6|69633.6|69613.6|69617|69597|764
1671556500000|2022-12-20 17:15:00|69631.7|69611.7|69650.6|69630.6|69656.1|69636.1|69630.1|69610.1|845
1671556800000|2022-12-20 17:20:00|69650.5|69630.5|69638.5|69618.5|69662.3|69642.3|69631.7|69611.7|715
1671557100000|2022-12-20 17:25:00|69638.7|69618.7|69640|69620|69646.3|69626.3|69628.5|69608.5|703
1671557400000|2022-12-20 17:30:00|69640.2|69620.2|69640.6|69620.6|69643.2|69625|69632|69613|639
1671557700000|2022-12-20 17:35:00|69640.5|69620.5|69634.5|69614.5|69645.6|69625.8|69633.2|69613.2|591
1671558000000|2022-12-20 17:40:00|69634.6|69614.6|69641.2|69621.2|69642|69626.1|69631.1|69611.1|578
1671558300000|2022-12-20 17:45:00|69640.8|69620.8|69638.5|69618.5|69642.4|69626.9|69634.6|69616.3|581
1671558600000|2022-12-20 17:50:00|69638.7|69618.7|69637.4|69617.4|69640.7|69620.7|69635.1|69615.1|530
1671558900000|2022-12-20 17:55:00|69636.8|69616.8|69638.3|69618.3|69642.8|69628.1|69627.7|69607.7|622
1671559200000|2022-12-20 18:00:00|69638.2|69618.2|69640.6|69620.6|69644.3|69627.2|69633.7|69613.7|670
1671559500000|2022-12-20 18:05:00|69640.4|69620.4|69658.3|69638.3|69659|69639|69638.3|69618.3|692
1671559800000|2022-12-20 18:10:00|69658.2|69638.2|69663|69643|69663.3|69643.3|69654.5|69634.5|674
1671560100000|2022-12-20 18:15:00|69662.9|69642.9|69661.5|69641.5|69664.8|69644.8|69651.7|69631.7|713
1671560400000|2022-12-20 18:20:00|69661.8|69641.8|69661.4|69641.4|69664.4|69644.4|69657.5|69637.5|657
1671560700000|2022-12-20 18:25:00|69661.5|69641.5|69664.5|69644.5|69667.3|69651.3|69658.6|69638.6|598
1671561000000|2022-12-20 18:30:00|69664.1|69644.1|69653.1|69633.1|69665.8|69645.8|69647.6|69629.8|552
1671561300000|2022-12-20 18:35:00|69653|69633|69649.9|69629.9|69654.3|69635.6|69641.5|69626.3|467
1671561600000|2022-12-20 18:40:00|69650|69630|69652.7|69632.7|69655.2|69635.2|69649.7|69629.7|552
1671561900000|2022-12-20 18:45:00|69652.4|69632.4|69654.4|69634.4|69658.3|69638.3|69651.8|69631.8|537
1671562200000|2022-12-20 18:50:00|69654.1|69634.1|69659|69639|69659.3|69639.9|69648.4|69632.7|456
1671562500000|2022-12-20 18:55:00|69658.9|69638.9|69670.4|69650.4|69671.5|69652.7|69655.7|69638.6|417
1671562800000|2022-12-20 19:00:00|69675.7|69655.7|69669.4|69649.4|69677.4|69658.4|69668.4|69648.6|647
1671563100000|2022-12-20 19:05:00|69669.3|69649.3|69655.9|69635.9|69669.9|69649.9|69653.9|69633.9|655
1671563400000|2022-12-20 19:10:00|69656|69636|69656.5|69636.5|69657.4|69637.4|69648.5|69628.5|624
1671563700000|2022-12-20 19:15:00|69656.6|69636.6|69658.4|69638.4|69660.7|69640.7|69651.3|69631.3|601
1671564000000|2022-12-20 19:20:00|69658.2|69638.2|69663.7|69643.7|69664.4|69644.4|69656.5|69636.5|603
1671564300000|2022-12-20 19:25:00|69663.5|69643.5|69666.1|69646.1|69667.9|69647.9|69655.7|69635.7|591
1671564600000|2022-12-20 19:30:00|69666|69646|69664.7|69644.7|69672.9|69652.9|69660.7|69640.7|562
1671564900000|2022-12-20 19:35:00|69664.8|69644.8|69666.9|69646.9|69672.9|69652.9|69660.4|69643|579
1671565200000|2022-12-20 19:40:00|69666.5|69646.5|69659.5|69639.5|69670.5|69650.5|69659.1|69639.1|613
1671565500000|2022-12-20 19:45:00|69659.2|69639.2|69650.6|69630.6|69659.2|69639.2|69647.7|69627.7|651
1671565800000|2022-12-20 19:50:00|69650.5|69630.5|69649.2|69629.2|69664.1|69644.1|69647.8|69627.8|575
1671566100000|2022-12-20 19:55:00|69649.7|69629.7|69650.3|69630.3|69651.3|69631.3|69643.7|69623.7|557
1671566400000|2022-12-20 20:00:00|69650.1|69630.1|69672.8|69652.8|69673.8|69653.8|69650.1|69630.1|564
1671566700000|2022-12-20 20:05:00|69672.7|69652.7|69664.3|69644.3|69673.9|69653.9|69664.2|69644.2|507
1671567000000|2022-12-20 20:10:00|69664.2|69644.2|69657.2|69637.2|69665.9|69645.9|69655.7|69635.7|581
1671567300000|2022-12-20 20:15:00|69657.4|69637.4|69664.1|69644.1|69667.4|69647.4|69656|69636|557
1671567600000|2022-12-20 20:20:00|69664|69644|69658.4|69638.4|69670.8|69650.8|69658.1|69638.1|476
1671567900000|2022-12-20 20:25:00|69658.5|69638.5|69653|69633|69659.2|69639.2|69652.3|69632.3|469
1671568200000|2022-12-20 20:30:00|69653.1|69633.1|69648.4|69628.4|69654.4|69634.4|69645.4|69625.4|388
1671568500000|2022-12-20 20:35:00|69648.3|69628.3|69649.3|69629.3|69651|69631|69646.9|69626.9|387
1671568800000|2022-12-20 20:40:00|69649.5|69629.5|69646.9|69626.9|69651.7|69631.7|69644.8|69624.8|464
1671569100000|2022-12-20 20:45:00|69646.7|69626.7|69647.9|69627.9|69651.7|69631.7|69644.3|69624.3|484
1671569400000|2022-12-20 20:50:00|69648.7|69628.7|69644.5|69624.5|69652|69632.2|69642.1|69624|521
1671569700000|2022-12-20 20:55:00|69644.6|69624.6|69640.9|69620.9|69646.8|69626.8|69639|69619|506
1671570000000|2022-12-20 21:00:00|69641.1|69621.1|69639.7|69619.7|69641.3|69621.3|69637.2|69617.2|486
1671570300000|2022-12-20 21:05:00|69640.4|69620.4|69639.3|69619.3|69640.4|69620.4|69638|69618|378
1671570600000|2022-12-20 21:10:00|69639.4|69619.4|69626.6|69606.6|69639.8|69619.8|69626.6|69606.6|287
1671570900000|2022-12-20 21:15:00|69626.5|69606.5|69631.1|69611.1|69632.2|69612.2|69626.5|69606.5|230
1671571200000|2022-12-20 21:20:00|69630.8|69610.8|69629|69609|69631.4|69611.4|69628.2|69608.2|65
1671571500000|2022-12-20 21:25:00|69629.4|69609.4|69627.4|69607.4|69630.1|69610.1|69626.1|69606.1|350
1671571800000|2022-12-20 21:30:00|69626.6|69606.6|69628.3|69608.3|69629|69609|69626.2|69606.2|237
1671572100000|2022-12-20 21:35:00|69628.2|69608.2|69622.4|69602.4|69628.2|69608.2|69622|69602|111
1671572400000|2022-12-20 21:40:00|69622.5|69602.5|69636.1|69593|69638.1|69603.1|69620.4|69591.3|90
1671572700000|2022-12-20 21:45:00|69630.7|69596|69631.5|69594.7|69660|69603.7|69621.2|69571.5|160
1671573000000|2022-12-20 21:50:00|69631.4|69594.6|69631.7|69592.9|69649.8|69603.7|69620.4|69583.6|110
1671573300000|2022-12-20 21:55:00|69633.9|69590.6|69654.6|69558.7|69660.8|69596|69617.4|69524.3|292
1671573600000|2022-12-20 22:00:00|69657.8|69558.5|69667.4|69548.4|69667.4|69559.3|69653|69534|36
1671573900000|2022-12-20 22:05:00|69667.1|69548.1|69662.8|69543.8|69674.6|69555.6|69653.6|69534.6|54
1671574200000|2022-12-20 22:10:00|69657.5|69538.5|69662.7|69543.7|69669.3|69550.3|69648.9|69529.9|38
1671574500000|2022-12-20 22:15:00|69662.8|69543.8|69666.1|69547.1|69668.8|69553|69659.1|69540.1|47
1671574800000|2022-12-20 22:20:00|69662.9|69543.9|69666.1|69552.9|69668.6|69552.9|69660.4|69542.1|26
1671575100000|2022-12-20 22:25:00|69663.4|69550|69661.7|69542.7|69666.7|69552.9|69659.7|69542.7|33
1671575400000|2022-12-20 22:30:00|69665.3|69546.3|69663.1|69555.2|69687.1|69633|69662.4|69543.7|94
1671575700000|2022-12-20 22:35:00|69664.5|69555|69669.1|69556.6|69670.7|69557.6|69660.3|69546.4|47
1671576000000|2022-12-20 22:40:00|69670.1|69556.2|69663.1|69555.3|69672.4|69562.4|69663.1|69551.5|55
1671576300000|2022-12-20 22:45:00|69658.3|69547.9|69660.8|69550.6|69675.2|69563.5|69657.2|69543.8|70
1671576600000|2022-12-20 22:50:00|69661.7|69553.4|69666.9|69547.9|69677.8|69566.3|69654.9|69535.9|83
1671576900000|2022-12-20 22:55:00|69667.7|69550|69656.3|69537.3|69679.8|69566.8|69656|69537|46
1671577200000|2022-12-20 23:00:00|69687.6|69568.6|69670|69551|69687.6|69568.6|69643.9|69524.9|78
1671577500000|2022-12-20 23:05:00|69670.1|69551.1|69656|69550.5|69675.4|69585.5|69646.1|69527.1|97
1671577800000|2022-12-20 23:10:00|69657.2|69538.9|69664.3|69545.3|69674.5|69576.8|69644.6|69525.6|75
1671578100000|2022-12-20 23:15:00|69664.7|69545.7|69657.3|69550.8|69675.2|69578.2|69647.8|69528.8|105
1671578400000|2022-12-20 23:20:00|69657.4|69539.6|69662.3|69567.8|69673.1|69585.5|69645.5|69526.5|103
1671578700000|2022-12-20 23:25:00|69656.2|69570.5|69645.6|69585.3|69671.3|69589.3|69641.1|69556.8|160
1671579000000|2022-12-20 23:30:00|69642.4|69587.6|69651.3|69588.9|69660.2|69590.6|69640.2|69581.8|93
1671579300000|2022-12-20 23:35:00|69651.4|69584.7|69644.2|69585.4|69661.9|69591.7|69639.1|69580.4|74
1671579600000|2022-12-20 23:40:00|69644.8|69586|69646.9|69577.2|69663.3|69591.7|69638.8|69572.7|126
1671579900000|2022-12-20 23:45:00|69646.8|69577.3|69640.7|69586.8|69657|69589.7|69635.1|69566.9|56
1671580200000|2022-12-20 23:50:00|69650.8|69584.6|69648|69604|69656.2|69609.2|69634.4|69571.8|103
1671580500000|2022-12-20 23:55:00|69648.6|69604.1|69647|69608.1|69653.6|69616.7|69642|69598.1|116
1671580800000|2022-12-21 00:00:00|69647.3|69609.1|69638.2|69618.2|69647.3|69620.8|69635.1|69607.2|199
1671581100000|2022-12-21 00:05:00|69639.3|69619.3|69637|69617|69643|69619.6|69622.8|69600|208
1671581400000|2022-12-21 00:10:00|69637.7|69617.7|69638.7|69618.7|69642.2|69622.2|69635.2|69609.4|147
1671581700000|2022-12-21 00:15:00|69639.9|69619.9|69637.4|69617.4|69643.4|69623.4|69632.2|69612.2|229
1671582000000|2022-12-21 00:20:00|69637.5|69617.5|69648.5|69628.5|69654.8|69631.9|69637.5|69617.5|259
1671582300000|2022-12-21 00:25:00|69648.4|69628.4|69650.1|69630.1|69657.7|69637.7|69647.4|69627.4|334
1671582600000|2022-12-21 00:30:00|69650.4|69630.4|69647.7|69627.7|69654.3|69634.3|69644.5|69624.5|438
1671582900000|2022-12-21 00:35:00|69648|69628|69659.1|69639.1|69660|69640|69646.5|69626.5|273
1671583200000|2022-12-21 00:40:00|69659.2|69639.2|69659.2|69639.2|69665.2|69645.2|69656.9|69636.9|407
1671583500000|2022-12-21 00:45:00|69659.1|69639.1|69661.1|69641.1|69666.3|69646.3|69650.1|69635.9|483
1671583800000|2022-12-21 00:50:00|69662|69642|69662|69642|69674.2|69654.2|69659|69639|693
1671584100000|2022-12-21 00:55:00|69657.7|69637.7|69665.4|69645.4|69679.3|69659.3|69657.2|69637.2|552
1671584400000|2022-12-21 01:00:00|69664.4|69644.4|69669.7|69649.7|69670.6|69650.6|69655.8|69635.8|709
1671584700000|2022-12-21 01:05:00|69670|69650|69669.1|69649.1|69679.8|69659.8|69660.1|69640.1|691
1671585000000|2022-12-21 01:10:00|69668.5|69648.5|69661.4|69641.4|69669.9|69650.5|69642.4|69622.4|653
1671585300000|2022-12-21 01:15:00|69661.1|69641.1|69658|69638|69661.6|69642.4|69638.8|69618.8|406
1671585600000|2022-12-21 01:20:00|69657.9|69637.9|69686|69666|69691.4|69674.7|69657.5|69637.5|447
1671585900000|2022-12-21 01:25:00|69685.7|69665.7|69688.5|69668.5|69716.4|69696.4|69666.4|69646.9|658
1671586200000|2022-12-21 01:30:00|69689.3|69669.3|69695.7|69675.7|69700.6|69680.6|69664.3|69644.3|779
1671586500000|2022-12-21 01:35:00|69695.8|69675.8|69690.2|69670.2|69713.4|69693.4|69666.3|69646.3|761
1671586800000|2022-12-21 01:40:00|69690.5|69670.5|69717.1|69697.1|69721.9|69701.9|69681.6|69661.6|806
1671587100000|2022-12-21 01:45:00|69717|69697|69706.1|69686.1|69717.6|69698.3|69700.3|69680.3|827
1671587400000|2022-12-21 01:50:00|69705.3|69685.3|69742.5|69722.5|69754.7|69734.7|69700.5|69680.5|761
1671587700000|2022-12-21 01:55:00|69743.8|69723.8|69711.9|69691.9|69743.8|69723.8|69703.7|69690|794
1671588000000|2022-12-21 02:00:00|69712.1|69692.1|69718.2|69698.2|69721.7|69707.1|69695.9|69680.9|723
1671588300000|2022-12-21 02:05:00|69718.3|69698.3|69695.4|69685.4|69719.4|69703.9|69694.5|69678.6|640
1671588600000|2022-12-21 02:10:00|69695.3|69685.3|69689.3|69669.3|69703.5|69688.5|69679.8|69664.6|763
1671588900000|2022-12-21 02:15:00|69689.4|69669.4|69696.9|69686.9|69704.3|69690.1|69682.3|69667.7|695
1671589200000|2022-12-21 02:20:00|69697|69687|69691.9|69681.9|69710.9|69695.4|69687.5|69675.1|687
1671589500000|2022-12-21 02:25:00|69692.3|69682.3|69689.9|69679.9|69719.4|69699.4|69686.7|69672.2|670
1671589800000|2022-12-21 02:30:00|69693.7|69673.7|69728.7|69708.7|69729.3|69709.3|69689.1|69673.7|594
1671590100000|2022-12-21 02:35:00|69728.8|69708.8|69715.2|69705.2|69728.9|69714.1|69712.7|69697.3|474
1671590400000|2022-12-21 02:40:00|69715.1|69705.1|69711.8|69701.8|69719.4|69707.7|69700.2|69685.7|518
1671590700000|2022-12-21 02:45:00|69711.9|69701.9|69726.6|69716.6|69731.7|69720|69708.5|69698.5|478
1671591000000|2022-12-21 02:50:00|69726.7|69716.7|69730.3|69720.3|69738.5|69724|69720.8|69702.6|594
1671591300000|2022-12-21 02:55:00|69730.7|69720.7|69744.4|69724.4|69748|69728|69727|69713.7|566
1671591600000|2022-12-21 03:00:00|69744.3|69724.3|69733.1|69723.1|69744.3|69726.5|69727|69712.6|526
1671591900000|2022-12-21 03:05:00|69733|69723|69728.6|69718.6|69743.9|69726.8|69727.8|69713.4|484
1671592200000|2022-12-21 03:10:00|69728.7|69718.7|69733.4|69713.4|69737.2|69719.3|69720.9|69708.1|521
1671592500000|2022-12-21 03:15:00|69733.3|69713.3|69728.9|69718.9|69743.3|69723.3|69726.3|69708.6|460
1671592800000|2022-12-21 03:20:00|69729|69719|69748.8|69728.8|69748.8|69735|69721.9|69706.7|509
1671593100000|2022-12-21 03:25:00|69743.4|69733.4|69743.1|69733.1|69752.8|69738.1|69738.1|69724.1|538
1671593400000|2022-12-21 03:30:00|69742.4|69732.4|69768.8|69748.8|69774.4|69758.4|69741.5|69728.5|518
1671593700000|2022-12-21 03:35:00|69769|69749|69766.5|69756.5|69773.9|69760.6|69758.4|69742.9|507
1671594000000|2022-12-21 03:40:00|69765.8|69755.8|69756.5|69746.5|69773.7|69757.7|69755.9|69742.7|428
1671594300000|2022-12-21 03:45:00|69756.3|69746.3|69758|69748|69768.1|69753.3|69751.9|69738.6|468
1671594600000|2022-12-21 03:50:00|69757.5|69747.5|69756.8|69746.8|69764.8|69750.6|69752.9|69740.2|288
1671594900000|2022-12-21 03:55:00|69757|69747|69758|69748|69763.6|69751.7|69752.1|69740|326
1671595200000|2022-12-21 04:00:00|69757.9|69747.9|69755.6|69745.6|69769.4|69755.8|69754.2|69739.8|349
1671595500000|2022-12-21 04:05:00|69755.5|69745.5|69743.8|69723.8|69756.9|69746.9|69740.1|69723.4|455
1671595800000|2022-12-21 04:10:00|69743.7|69723.7|69753.4|69743.4|69760.5|69748.6|69740|69723.6|504
1671596100000|2022-12-21 04:15:00|69753.1|69743.1|69753.4|69743.4|69763.9|69751.3|69750.3|69735.5|377
1671596400000|2022-12-21 04:20:00|69753.5|69743.5|69752|69732|69758|69745.3|69741|69728.4|431
1671596700000|2022-12-21 04:25:00|69751.9|69731.9|69754.6|69734.6|69754.9|69742.1|69746.2|69731.2|319
1671597000000|2022-12-21 04:30:00|69754.8|69734.8|69749.2|69729.2|69761.1|69746.1|69740.5|69724.8|382
1671597300000|2022-12-21 04:35:00|69749.1|69729.1|69746.6|69736.6|69752.2|69736.9|69732.4|69716.4|428
1671597600000|2022-12-21 04:40:00|69746.4|69736.4|69755|69745|69763.9|69750.7|69745.7|69735.7|528
1671597900000|2022-12-21 04:45:00|69755.1|69745.1|69764.6|69744.6|69765.4|69750.4|69751.3|69736.7|329
1671598200000|2022-12-21 04:50:00|69764.7|69744.7|69756.9|69746.9|69766.2|69747.3|69753.9|69740.6|263
1671598500000|2022-12-21 04:55:00|69757|69747|69760.1|69750.1|69767.3|69753|69755.9|69742.2|384
1671598800000|2022-12-21 05:00:00|69760.2|69750.2|69765.6|69755.6|69770.9|69759|69755.3|69741.3|451
1671599100000|2022-12-21 05:05:00|69765.5|69755.5|69763.3|69753.3|69773|69759.7|69762.6|69748.4|333
1671599400000|2022-12-21 05:10:00|69763.5|69753.5|69756.3|69746.3|69771.1|69757.1|69753.7|69740.4|359
1671599700000|2022-12-21 05:15:00|69756.1|69746.1|69747.8|69727.8|69763.9|69750|69742.5|69725.3|464
1671600000000|2022-12-21 05:20:00|69747.5|69727.5|69739.9|69719.9|69749.2|69733.9|69729.4|69714.6|459
1671600300000|2022-12-21 05:25:00|69739.8|69719.8|69746.6|69726.6|69749.8|69735.1|69739.6|69719.6|491
1671600600000|2022-12-21 05:30:00|69746.7|69726.7|69758.7|69738.7|69760.5|69740.5|69740|69725.2|348
1671600900000|2022-12-21 05:35:00|69758.8|69738.8|69762.6|69742.6|69769.6|69749.6|69745.2|69730.6|517
1671601200000|2022-12-21 05:40:00|69763|69743|69767.2|69747.2|69768.2|69754.2|69750.3|69735.4|410
1671601500000|2022-12-21 05:45:00|69767.1|69747.1|69762.7|69742.7|69775.2|69760.1|69762|69742|463
1671601800000|2022-12-21 05:50:00|69762.8|69742.8|69782.9|69762.9|69792.6|69773.6|69762|69742.1|472
1671602100000|2022-12-21 05:55:00|69783|69763|69775.1|69755.1|69788.7|69773.4|69765|69745|501
1671602400000|2022-12-21 06:00:00|69775.2|69755.2|69774.2|69754.2|69777.6|69760.3|69766.4|69747.4|524
1671602700000|2022-12-21 06:05:00|69774.3|69754.3|69784.2|69764.2|69789.1|69775.8|69769.6|69753.9|369
1671603000000|2022-12-21 06:10:00|69783.6|69763.6|69773.2|69753.2|69792.9|69777.4|69771.3|69751.3|430
1671603300000|2022-12-21 06:15:00|69773.3|69753.3|69773.2|69753.2|69779.3|69762.9|69759.8|69744.3|451
1671603600000|2022-12-21 06:20:00|69773.3|69753.3|69755.1|69735.1|69774.5|69758.2|69749.4|69735|448
1671603900000|2022-12-21 06:25:00|69755.3|69735.3|69757.5|69747.5|69761.6|69748.2|69748.9|69734.2|393
1671604200000|2022-12-21 06:30:00|69757.4|69747.4|69764.5|69744.5|69768.6|69753.9|69757.3|69743|341
1671604500000|2022-12-21 06:35:00|69764.2|69744.2|69747.1|69737.1|69764.8|69748.6|69746.1|69731.9|374
1671604800000|2022-12-21 06:40:00|69747|69737|69761.3|69741.3|69763.5|69747.9|69747|69735.4|331
1671605100000|2022-12-21 06:45:00|69761.4|69741.4|69761.8|69751.8|69774.2|69759.2|69755.7|69740.9|386
1671605400000|2022-12-21 06:50:00|69761.6|69751.6|69806.4|69786.4|69817|69797.6|69752.1|69739.1|496
1671605700000|2022-12-21 06:55:00|69805.2|69785.2|69806.2|69786.2|69809.5|69792.8|69798.9|69778.9|728
1671606000000|2022-12-21 07:00:00|69806.3|69786.3|69803.1|69793.1|69809.1|69793.1|69794|69774|591
1671606300000|2022-12-21 07:05:00|69803|69793|69779|69769|69807.1|69793.2|69773.8|69755.3|596
1671606600000|2022-12-21 07:10:00|69778.8|69768.8|69758.6|69738.6|69783.1|69768.9|69748.3|69734|599
1671606900000|2022-12-21 07:15:00|69758.3|69738.3|69749.8|69739.8|69764.8|69749.2|69741|69725|670
1671607200000|2022-12-21 07:20:00|69749.9|69739.9|69748.1|69738.1|69753.2|69740.9|69736.4|69725.3|594
1671607500000|2022-12-21 07:25:00|69748|69738|69729.9|69719.9|69752.2|69738.9|69729.6|69713.7|517
1671607800000|2022-12-21 07:30:00|69730|69720|69732.7|69722.7|69740.1|69726.4|69720.9|69707.7|619
1671608100000|2022-12-21 07:35:00|69731.9|69721.9|69747.8|69737.8|69751.4|69741.4|69730.2|69720.2|594
1671608400000|2022-12-21 07:40:00|69748|69738|69746.1|69736.1|69756|69746|69744.9|69731.3|554
1671608700000|2022-12-21 07:45:00|69745.7|69735.7|69737.4|69727.4|69748.7|69736.8|69735.3|69725.3|540
1671609000000|2022-12-21 07:50:00|69737.5|69727.5|69713.9|69703.9|69743.4|69729.6|69712.6|69697.9|631
1671609300000|2022-12-21 07:55:00|69714|69704|69733.5|69723.5|69739.6|69725.5|69709.8|69697|641
1671609600000|2022-12-21 08:00:00|69733.9|69723.9|69743.4|69733.4|69753.1|69737.6|69730.6|69719|661
1671609900000|2022-12-21 08:05:00|69743.5|69733.5|69749.2|69729.2|69749.3|69738.3|69730.6|69715.9|641
1671610200000|2022-12-21 08:10:00|69749.1|69729.1|69737.2|69727.2|69752.4|69740.2|69731.8|69718.3|576
1671610500000|2022-12-21 08:15:00|69737.4|69727.4|69759.6|69749.6|69767.4|69752.4|69729.7|69718|576
1671610800000|2022-12-21 08:20:00|69760.2|69750.2|69763|69753|69774.2|69759.4|69756.2|69741.6|700
1671611100000|2022-12-21 08:25:00|69763.2|69753.2|69770.7|69760.7|69772.2|69762.2|69751.7|69737|645
1671611400000|2022-12-21 08:30:00|69770.6|69760.6|69764.8|69754.8|69780.6|69770.6|69764.5|69749.7|720
1671611700000|2022-12-21 08:35:00|69764.9|69754.9|69754|69734|69770.7|69755.5|69745.4|69733.7|622
1671612000000|2022-12-21 08:40:00|69754.2|69734.2|69738.4|69728.4|69759.9|69745.9|69737|69721.5|565
1671612300000|2022-12-21 08:45:00|69738.5|69728.5|69734.6|69714.6|69747.8|69733.2|69729.5|69714.2|609
1671612600000|2022-12-21 08:50:00|69734.7|69714.7|69745|69725|69754.1|69738|69729.5|69714.7|592
1671612900000|2022-12-21 08:55:00|69745.1|69725.1|69727.4|69717.4|69745.2|69730.3|69721.5|69707.1|653
1671613200000|2022-12-21 09:00:00|69727.5|69717.5|69768.6|69748.6|69771.3|69755.6|69725.5|69711|681
1671613500000|2022-12-21 09:05:00|69768.7|69748.7|69770.6|69760.6|69777.1|69762.8|69762.6|69747.3|661
1671613800000|2022-12-21 09:10:00|69770.8|69760.8|69779.3|69769.3|69794.5|69778.3|69768.7|69757.1|590
1671614100000|2022-12-21 09:15:00|69777.1|69767.1|69795.1|69775.1|69797.1|69781.2|69777.1|69763.5|581
1671614400000|2022-12-21 09:20:00|69795.8|69775.8|69802.1|69782.1|69815.3|69798.7|69791.3|69775.8|523
1671614700000|2022-12-21 09:25:00|69802.2|69782.2|69803.2|69793.2|69814.8|69799.4|69788.6|69773.8|504
1671615000000|2022-12-21 09:30:00|69803.3|69793.3|69813.4|69793.4|69813.6|69798.9|69799.3|69783.9|510
1671615300000|2022-12-21 09:35:00|69813.5|69793.5|69823.6|69803.6|69824.5|69808.6|69806.7|69791.7|410
1671615600000|2022-12-21 09:40:00|69823.4|69803.4|69821.7|69811.7|69829.1|69814.7|69819.9|69800.3|421
1671615900000|2022-12-21 09:45:00|69821.9|69811.9|69819.6|69799.6|69829.5|69813.3|69816.2|69796.2|472
1671616200000|2022-12-21 09:50:00|69818.9|69798.9|69811.7|69801.7|69820.3|69802.8|69807.5|69793.3|560
1671616500000|2022-12-21 09:55:00|69820.4|69800.4|69800.6|69790.6|69830.6|69815.2|69791.2|69777|506
1671616800000|2022-12-21 10:00:00|69800.9|69790.9|69814|69794|69821.5|69804.4|69798.3|69782.9|598
1671617100000|2022-12-21 10:05:00|69814.1|69794.1|69824.8|69804.8|69824.9|69804.9|69814|69794|543
1671617400000|2022-12-21 10:10:00|69824.9|69804.9|69822.8|69802.8|69826.7|69806.7|69822.8|69802.8|468
1671617700000|2022-12-21 10:15:00|69822.7|69802.7|69820.1|69800.1|69827.2|69807.2|69819.1|69799.1|447
1671618000000|2022-12-21 10:20:00|69818.6|69798.6|69805.9|69785.9|69818.6|69798.6|69793.5|69773.5|551
1671618300000|2022-12-21 10:25:00|69806|69786|69789.9|69769.9|69809.1|69789.1|69780.8|69760.8|638
1671618600000|2022-12-21 10:30:00|69790.1|69770.1|69790.2|69770.2|69795.9|69775.9|69785.1|69765.1|639
1671618900000|2022-12-21 10:35:00|69790.3|69770.3|69800.5|69780.5|69804.2|69784.2|69789.8|69769.8|541
1671619200000|2022-12-21 10:40:00|69800.6|69780.6|69807.8|69787.8|69809.1|69789.1|69791.6|69771.6|628
1671619500000|2022-12-21 10:45:00|69808.2|69788.2|69788|69768|69808.9|69788.9|69782.3|69764.2|565
1671619800000|2022-12-21 10:50:00|69787.9|69767.9|69788.7|69768.7|69794.4|69776.8|69785.5|69766.1|435
1671620100000|2022-12-21 10:55:00|69788.6|69768.6|69806.3|69786.3|69810.1|69790.1|69787.9|69767.9|537
1671620400000|2022-12-21 11:00:00|69806.5|69786.5|69813.2|69793.2|69818|69802.7|69805.4|69786|697
1671620700000|2022-12-21 11:05:00|69813|69793|69821.1|69801.1|69822.4|69806.4|69802.1|69784|676
1671621000000|2022-12-21 11:10:00|69820.1|69800.1|69835.3|69825.3|69841.2|69826|69817|69799.4|578
1671621300000|2022-12-21 11:15:00|69835.1|69825.1|69840.2|69830.2|69845.2|69830.3|69829.7|69814.1|531
1671621600000|2022-12-21 11:20:00|69856.3|69836.3|69835.4|69825.4|69856.3|69836.5|69835.4|69819.8|523
1671621900000|2022-12-21 11:25:00|69842.1|69822.1|69843.2|69823.2|69850.6|69833.5|69839.1|69819.2|583
1671622200000|2022-12-21 11:30:00|69843.6|69823.6|69851.2|69831.2|69855.3|69835.4|69843.2|69823.2|503
1671622500000|2022-12-21 11:35:00|69852.4|69832.4|69846.6|69826.6|69852.6|69835.4|69842.4|69822.4|517
1671622800000|2022-12-21 11:40:00|69846.5|69826.5|69839.1|69819.1|69853.8|69833.8|69827.7|69807.7|598
1671623100000|2022-12-21 11:45:00|69839.3|69819.3|69835.2|69815.2|69840.6|69820.6|69828.5|69808.5|503
1671623400000|2022-12-21 11:50:00|69835.3|69815.3|69833.8|69813.8|69840.7|69824.9|69829.1|69811.8|666
1671623700000|2022-12-21 11:55:00|69833.7|69813.7|69834.3|69814.3|69844|69827.9|69827.8|69807.8|598
1671624000000|2022-12-21 12:00:00|69834.4|69814.4|69834.5|69814.5|69842.6|69826.1|69831.5|69811.5|546
1671624300000|2022-12-21 12:05:00|69834.3|69814.3|69850.9|69830.9|69855.6|69835.6|69822.6|69802.6|627
1671624600000|2022-12-21 12:10:00|69851.1|69831.1|69876.2|69856.2|69878.6|69862.2|69847.7|69830.9|590
1671624900000|2022-12-21 12:15:00|69875.9|69855.9|69869.7|69849.7|69877.8|69862.5|69862.1|69842.1|620
1671625200000|2022-12-21 12:20:00|69869.3|69849.3|69865.2|69845.2|69873.9|69853.9|69864.4|69844.4|584
1671625500000|2022-12-21 12:25:00|69865.4|69845.4|69868.9|69848.9|69875.5|69855.5|69863.4|69843.8|650
1671625800000|2022-12-21 12:30:00|69869.3|69849.3|69868.7|69848.7|69876.9|69856.9|69863.1|69843.8|550
1671626100000|2022-12-21 12:35:00|69868.5|69848.5|69877.2|69867.2|69882.9|69867.2|69860.5|69843.6|493
1671626400000|2022-12-21 12:40:00|69877.3|69867.3|69886.3|69866.3|69889.3|69873.2|69874.4|69857.2|472
1671626700000|2022-12-21 12:45:00|69886.2|69866.2|69866.2|69846.2|69887.2|69872.1|69862.5|69845.2|537
1671627000000|2022-12-21 12:50:00|69866.3|69846.3|69861.2|69841.2|69881.5|69861.5|69848.6|69832.2|539
1671627300000|2022-12-21 12:55:00|69861.3|69841.3|69884.8|69864.8|69885.5|69865.5|69854.8|69839.8|618
1671627600000|2022-12-21 13:00:00|69884.9|69864.9|69860.4|69840.4|69884.9|69864.9|69855|69835|694
1671627900000|2022-12-21 13:05:00|69860.3|69840.3|69862.9|69842.9|69870.9|69855.9|69859.5|69839.5|602
1671628200000|2022-12-21 13:10:00|69863|69843|69859.4|69839.4|69884.4|69864.4|69859|69839|726
1671628500000|2022-12-21 13:15:00|69858.9|69838.9|69869.5|69859.5|69875.5|69859.5|69852.5|69832.5|691
1671628800000|2022-12-21 13:20:00|69871.4|69851.4|69878.6|69858.6|69884.3|69864.3|69857.2|69837.2|717
1671629100000|2022-12-21 13:25:00|69878.5|69858.5|69897.7|69877.7|69905.3|69890.2|69878.5|69858.5|629
1671629400000|2022-12-21 13:30:00|69898.5|69878.5|69864.3|69844.3|69898.5|69878.5|69857|69839.1|707
1671629700000|2022-12-21 13:35:00|69864.1|69844.1|69872|69852|69873|69857.3|69852.7|69837.1|606
1671630000000|2022-12-21 13:40:00|69872.2|69852.2|69879.2|69869.2|69899|69879|69856.9|69836.9|702
1671630300000|2022-12-21 13:45:00|69883.7|69863.7|69899.1|69879.1|69906.5|69891.3|69877.1|69861.5|553
1671630600000|2022-12-21 13:50:00|69899.5|69879.5|69872.5|69852.5|69900.6|69883.9|69872.3|69852.3|668
1671630900000|2022-12-21 13:55:00|69873.1|69853.1|69880|69860|69885|69865|69863.7|69847.7|627
1671631200000|2022-12-21 14:00:00|69879.9|69859.9|69888|69868|69891|69871|69876.7|69857.7|690
1671631500000|2022-12-21 14:05:00|69888.2|69868.2|69889|69869|69891.5|69871.5|69867.5|69852.2|619
1671631800000|2022-12-21 14:10:00|69889.1|69869.1|69892|69872|69892.7|69877.1|69878.3|69858.3|653
1671632100000|2022-12-21 14:15:00|69892.1|69872.1|69890.9|69870.9|69892.3|69872.3|69882.4|69862.4|627
1671632400000|2022-12-21 14:20:00|69891.2|69871.2|69887.8|69867.8|69892.3|69876.8|69880.6|69861.4|561
1671632700000|2022-12-21 14:25:00|69887.9|69867.9|69862.1|69842.1|69891.2|69871.2|69854.5|69834.5|763
1671633000000|2022-12-21 14:30:00|69861.9|69841.9|69876.7|69856.7|69878.2|69858.2|69849.4|69829.4|847
1671633300000|2022-12-21 14:35:00|69877|69857|69867.2|69847.2|69879.4|69859.4|69855.5|69835.5|915
1671633600000|2022-12-21 14:40:00|69867.3|69847.3|69882.3|69862.3|69882.4|69863.1|69861.9|69841.9|828
1671633900000|2022-12-21 14:45:00|69881.7|69861.7|69863.5|69843.5|69883.2|69867.1|69843.8|69828.8|817
1671634200000|2022-12-21 14:50:00|69863.1|69843.1|69890|69870|69892.8|69872.8|69862|69842|781
1671634500000|2022-12-21 14:55:00|69889.4|69869.4|69890.7|69870.7|69908.4|69892.5|69888.4|69868.7|602
1671634800000|2022-12-21 15:00:00|69895.9|69859.8|69893.6|69873.6|69903.3|69883.3|69882.6|69847.6|867
1671635100000|2022-12-21 15:05:00|69893.5|69873.5|69886.6|69866.6|69897.9|69877.9|69881.6|69862.1|757
1671635400000|2022-12-21 15:10:00|69886.8|69866.8|69872|69852|69900.2|69880.2|69869.6|69849.6|770
1671635700000|2022-12-21 15:15:00|69871.6|69851.6|69882.3|69862.3|69897.9|69878.6|69866.9|69849.3|702
1671636000000|2022-12-21 15:20:00|69882.2|69862.2|69870.5|69850.5|69889.2|69869.2|69866.2|69846.2|693
1671636300000|2022-12-21 15:25:00|69871.4|69851.4|69879.6|69859.6|69881.9|69865.6|69859.3|69843|741
1671636600000|2022-12-21 15:30:00|69879.4|69859.4|69856.9|69836.9|69879.8|69866.1|69856.1|69836.1|753
1671636900000|2022-12-21 15:35:00|69857.3|69837.3|69847|69827|69861.2|69841.2|69830.8|69813|672
1671637200000|2022-12-21 15:40:00|69846.4|69826.4|69838.4|69818.4|69849.4|69829.4|69831.7|69816.5|704
1671637500000|2022-12-21 15:45:00|69838.5|69818.5|69839.1|69819.1|69847.4|69829.7|69822.8|69804.4|744
1671637800000|2022-12-21 15:50:00|69839.3|69819.3|69856.2|69836.2|69862.8|69847.3|69838.7|69818.7|803
1671638100000|2022-12-21 15:55:00|69856.1|69836.1|69849.5|69839.5|69858.5|69842.8|69839.7|69822.6|704
1671638400000|2022-12-21 16:00:00|69849.6|69839.6|69880.1|69860.1|69882.3|69862.3|69849.6|69836.8|743
1671638700000|2022-12-21 16:05:00|69881.4|69861.4|69905.6|69885.6|69906.6|69891.3|69878.6|69860.4|623
1671639000000|2022-12-21 16:10:00|69905.2|69885.2|69897.1|69877.1|69905.2|69885.2|69882.4|69862.4|553
1671639300000|2022-12-21 16:15:00|69897|69877|69922.9|69902.9|69924.8|69905.3|69894.2|69874.2|625
1671639600000|2022-12-21 16:20:00|69922.2|69902.2|69945.6|69925.6|69947.9|69932.5|69920.2|69901.7|604
1671639900000|2022-12-21 16:25:00|69945.7|69925.7|69953|69933|69962.9|69942.9|69943.5|69925.7|555
1671640200000|2022-12-21 16:30:00|69953.2|69933.2|69960.4|69940.4|69960.5|69943.1|69934.7|69914.7|586
1671640500000|2022-12-21 16:35:00|69960.6|69940.6|69956.3|69936.3|69968.6|69953.8|69943.8|69929.1|629
1671640800000|2022-12-21 16:40:00|69956.2|69936.2|69922.3|69902.3|69959.9|69945.9|69921.9|69901.9|631
1671641100000|2022-12-21 16:45:00|69921.9|69901.9|69926.9|69906.9|69937.6|69918.2|69915.9|69899|623
1671641400000|2022-12-21 16:50:00|69927.1|69907.1|69941.8|69921.8|69946.7|69926.7|69915.9|69897.4|698
1671641700000|2022-12-21 16:55:00|69941.9|69921.9|69946.9|69926.9|69948.4|69928.4|69930.4|69913.8|684
1671642000000|2022-12-21 17:00:00|69947.3|69927.3|69937.5|69917.5|69949.5|69929.5|69936.4|69916.4|572
1671642300000|2022-12-21 17:05:00|69937.8|69917.8|69950|69930|69952.3|69935.8|69934.6|69914.6|560
1671642600000|2022-12-21 17:10:00|69949.8|69929.8|69946.6|69936.6|69952.2|69937.3|69940.4|69925.4|388
1671642900000|2022-12-21 17:15:00|69946.7|69936.7|69951.6|69931.6|69960.9|69945.3|69945.1|69930.5|474
1671643200000|2022-12-21 17:20:00|69951.7|69931.7|69932|69912|69956.4|69939.1|69931.4|69911.4|492
1671643500000|2022-12-21 17:25:00|69932.1|69912.1|69928.2|69908.2|69940.8|69920.8|69927.3|69907.3|450
1671643800000|2022-12-21 17:30:00|69928.3|69908.3|69917.8|69907.8|69928.5|69908.7|69917.7|69900.3|286
1671644100000|2022-12-21 17:35:00|69917.7|69907.7|69925|69905|69934.3|69914.3|69917.5|69901.8|501
1671644400000|2022-12-21 17:40:00|69925.1|69905.1|69930|69910|69931.3|69911.3|69916.2|69896.2|454
1671644700000|2022-12-21 17:45:00|69930.1|69910.1|69929.9|69909.9|69935.2|69915.2|69929.2|69909.2|361
1671645000000|2022-12-21 17:50:00|69930|69910|69934|69914|69934.4|69914.4|69928.1|69908.1|478
1671645300000|2022-12-21 17:55:00|69933.9|69913.9|69929.7|69909.7|69935.1|69915.1|69926.7|69906.7|425
1671645600000|2022-12-21 18:00:00|69929.8|69909.8|69917.5|69897.5|69936|69921.2|69916.1|69896.1|650
1671645900000|2022-12-21 18:05:00|69917.6|69897.6|69924.4|69904.4|69931.8|69911.8|69916.7|69896.7|650
1671646200000|2022-12-21 18:10:00|69924.7|69904.7|69932.2|69912.2|69937|69921.6|69923.1|69903.1|627
1671646500000|2022-12-21 18:15:00|69932.3|69912.3|69928.7|69908.7|69933.8|69913.8|69922.8|69902.8|648
1671646800000|2022-12-21 18:20:00|69928.3|69908.3|69931.8|69911.8|69937.1|69922.1|69927.4|69907.4|613
1671647100000|2022-12-21 18:25:00|69931.7|69911.7|69928.9|69908.9|69933.8|69913.8|69921.9|69901.9|661
1671647400000|2022-12-21 18:30:00|69929.1|69909.1|69922.9|69902.9|69932|69912|69919.6|69899.6|601
1671647700000|2022-12-21 18:35:00|69923.1|69903.1|69916.7|69896.7|69923.7|69903.7|69915.9|69895.9|564
1671648000000|2022-12-21 18:40:00|69916.6|69896.6|69901.8|69881.8|69918|69898|69900.2|69880.2|493
1671648300000|2022-12-21 18:45:00|69901.7|69881.7|69905.9|69885.9|69907.8|69887.8|69895.8|69877.9|390
1671648600000|2022-12-21 18:50:00|69906|69886|69903.1|69883.1|69910.3|69890.3|69902.9|69882.9|398
1671648900000|2022-12-21 18:55:00|69903.2|69883.2|69908.3|69888.3|69911.6|69897.1|69896.4|69881.4|453
1671649200000|2022-12-21 19:00:00|69908.2|69888.2|69890|69870|69908.4|69888.4|69889.4|69869.4|374
1671649500000|2022-12-21 19:05:00|69889.5|69869.5|69887.6|69867.6|69891.9|69871.9|69870|69850|668
1671649800000|2022-12-21 19:10:00|69887.5|69867.5|69896.6|69876.6|69900.8|69880.8|69885.5|69865.5|558
1671650100000|2022-12-21 19:15:00|69896.5|69876.5|69901.9|69881.9|69903.6|69883.6|69889.8|69869.8|575
1671650400000|2022-12-21 19:20:00|69902|69882|69910.8|69890.8|69913.3|69893.3|69897.4|69877.4|571
1671650700000|2022-12-21 19:25:00|69910.7|69890.7|69920.1|69900.1|69923.4|69903.4|69910.1|69890.1|623
1671651000000|2022-12-21 19:30:00|69920.5|69900.5|69912.2|69892.2|69920.8|69900.8|69907.7|69887.7|484
1671651300000|2022-12-21 19:35:00|69912.1|69892.1|69920.9|69900.9|69924.7|69904.7|69909.5|69889.5|669
1671651600000|2022-12-21 19:40:00|69920.8|69900.8|69909.8|69889.8|69925.6|69905.6|69904.7|69884.7|634
1671651900000|2022-12-21 19:45:00|69909.9|69889.9|69896|69876|69909.9|69889.9|69892|69872|515
1671652200000|2022-12-21 19:50:00|69895.9|69875.9|69897.2|69877.2|69898.8|69883.1|69892|69875.2|441
1671652500000|2022-12-21 19:55:00|69897.1|69877.1|69887.5|69867.5|69898.3|69883.5|69886.7|69866.7|601
1671652800000|2022-12-21 20:00:00|69887.2|69867.2|69894.5|69874.5|69897.2|69877.2|69887.2|69867.2|675
1671653100000|2022-12-21 20:05:00|69894.3|69874.3|69896.1|69876.1|69897.8|69883.1|69891.4|69874.2|531
1671653400000|2022-12-21 20:10:00|69896.3|69876.3|69885.9|69865.9|69897.2|69877.2|69882.8|69862.8|592
1671653700000|2022-12-21 20:15:00|69886.2|69866.2|69882|69862|69888.3|69868.3|69878.1|69858.1|589
1671654000000|2022-12-21 20:20:00|69882.1|69862.1|69893.3|69873.3|69894.5|69874.5|69880.8|69860.8|659
1671654300000|2022-12-21 20:25:00|69893.5|69873.5|69892.6|69872.6|69894.3|69874.3|69892|69872|419
1671654600000|2022-12-21 20:30:00|69892.5|69872.5|69893.1|69873.1|69893.1|69873.1|69882.7|69862.7|593
1671654900000|2022-12-21 20:35:00|69893|69873|69893|69873|69894.1|69874.1|69891.4|69871.4|433
1671655200000|2022-12-21 20:40:00|69892.9|69872.9|69894.3|69874.3|69898.9|69878.9|69891.6|69871.6|446
1671655500000|2022-12-21 20:45:00|69894.2|69874.2|69878.3|69858.3|69894.9|69874.9|69873.8|69853.8|487
1671655800000|2022-12-21 20:50:00|69878.5|69858.5|69894.1|69874.1|69895.4|69875.4|69878.5|69858.5|537
1671656100000|2022-12-21 20:55:00|69894|69874|69901.9|69881.9|69904|69884|69888.2|69868.2|547
1671656400000|2022-12-21 21:00:00|69902.3|69882.3|69895.5|69875.5|69903.9|69883.9|69878.8|69858.8|587
1671656700000|2022-12-21 21:05:00|69897.1|69877.1|69897.4|69877.4|69912|69881.3|69889.4|69860.1|620
1671657000000|2022-12-21 21:10:00|69896.5|69876.5|69901.6|69881.6|69901.7|69881.7|69875.2|69855.2|562
1671657300000|2022-12-21 21:15:00|69901.4|69881.4|69892.8|69872.8|69903.1|69881.4|69890.6|69866.9|608
1671657600000|2022-12-21 21:20:00|69893.6|69873.6|69889.9|69869.9|69898|69878|69888.5|69864.1|705
1671657900000|2022-12-21 21:25:00|69888.5|69868.5|69890.1|69870.1|69918.3|69872.4|69888.1|69841.8|523
1671658200000|2022-12-21 21:30:00|69889.9|69869.9|69890|69870|69920.4|69871.3|69887.5|69841.9|325
1671658500000|2022-12-21 21:35:00|69889.9|69869.9|69893.6|69859.8|69920.7|69870.5|69882.6|69838.9|170
1671658800000|2022-12-21 21:40:00|69895|69852|69887.3|69856.2|69922|69865.5|69881.9|69833.7|160
1671659100000|2022-12-21 21:45:00|69887.2|69856.1|69882.6|69843.3|69921|69862|69870.3|69819.2|157
1671659400000|2022-12-21 21:50:00|69882.3|69843.6|69923.5|69804.5|69923.5|69852.9|69871.2|69804.5|114
1671659700000|2022-12-21 21:55:00|69907.9|69817.8|69884.1|69843.7|69924.4|69852|69869.1|69805.4|165
1671660000000|2022-12-21 22:00:00|69913.5|69824.8|69889.8|69838.9|69913.5|69843.4|69882.3|69824.8|37
1671660300000|2022-12-21 22:05:00|69885.4|69842.8|69904.8|69828.1|69905.4|69842.8|69885.4|69826.8|66
1671660600000|2022-12-21 22:10:00|69905.4|69828.5|69906.3|69827.1|69906.5|69844.6|69884.8|69825.8|97
1671660900000|2022-12-21 22:15:00|69905.9|69826.8|69889.7|69833.1|69905.9|69846.4|69882.8|69821.7|106
1671661200000|2022-12-21 22:20:00|69887.1|69835|69899.1|69822.7|69902.2|69847.1|69867.1|69819|82
1671661500000|2022-12-21 22:25:00|69898.8|69821.6|69883.9|69837.5|69901.4|69843.5|69877.6|69820.3|110
1671661800000|2022-12-21 22:30:00|69886.4|69836.3|69875.8|69844|69903.2|69851.7|69869.9|69821.5|193
1671662100000|2022-12-21 22:35:00|69882.6|69839.1|69878.5|69833.4|69897.6|69840.6|69878.5|69822.7|162
1671662400000|2022-12-21 22:40:00|69878.6|69833.5|69902.1|69828.6|69902.1|69844.5|69878.6|69828.6|166
1671662700000|2022-12-21 22:45:00|69900.9|69832.7|69885.1|69839.9|69900.9|69848.4|69884.8|69832.7|151
1671663000000|2022-12-21 22:50:00|69885|69839.7|69882.6|69837|69893.7|69841.9|69882.4|69829.9|157
1671663300000|2022-12-21 22:55:00|69882.8|69837.2|69900.7|69816.3|69903.2|69850.4|69870.1|69813.5|180
1671663600000|2022-12-21 23:00:00|69901.6|69817.3|69875.5|69838|69903.3|69849|69868.6|69817.3|98
1671663900000|2022-12-21 23:05:00|69875.6|69848.6|69899.6|69825.6|69900.6|69848.6|69862.2|69824.1|67
1671664200000|2022-12-21 23:10:00|69891.9|69824.1|69871.1|69851.1|69897|69851.1|69868.1|69816.1|154
1671664500000|2022-12-21 23:15:00|69887.4|69834.7|69896.5|69829.7|69901.9|69835.1|69887.4|69822.5|86
1671664800000|2022-12-21 23:20:00|69899.2|69829.2|69891.7|69828.8|69904|69834.4|69887.9|69816.4|103
1671665100000|2022-12-21 23:25:00|69895.9|69828.3|69906.5|69839.2|69907.6|69840.2|69884.6|69821.4|101
1671665400000|2022-12-21 23:30:00|69906|69839.5|69904.2|69834.4|69911.5|69843.1|69897|69832|67
1671665700000|2022-12-21 23:35:00|69903.8|69832.9|69907|69846.4|69911.3|69854.3|69897.4|69832.9|142
1671666000000|2022-12-21 23:40:00|69900|69847.1|69902.3|69840.1|69912.5|69849.8|69896.6|69835.9|129
1671666300000|2022-12-21 23:45:00|69902.7|69840|69901.9|69840.6|69909.6|69842.7|69881.7|69833.9|99
1671666600000|2022-12-21 23:50:00|69902.6|69840.5|69887.8|69840|69908.1|69841.5|69882.1|69832.1|181
1671666900000|2022-12-21 23:55:00|69891.1|69838.7|69887.3|69839.6|69894|69841.7|69883.6|69837.3|79
1671667200000|2022-12-22 00:00:00|69891|69842.9|69886.1|69854.9|69892.6|69862.8|69880.9|69842.9|739
1671667500000|2022-12-22 00:05:00|69886.3|69855|69865.5|69845.5|69889.8|69861.5|69862.8|69840.8|604
1671667800000|2022-12-22 00:10:00|69865.1|69845.1|69863.2|69843.2|69867.2|69847.2|69860.3|69840.3|499
1671668100000|2022-12-22 00:15:00|69863.3|69843.3|69856.4|69836.4|69864|69844|69856.1|69836.1|333
1671668400000|2022-12-22 00:20:00|69856.3|69836.3|69850.7|69830.7|69857.3|69837.3|69850.4|69830.4|201
1671668700000|2022-12-22 00:25:00|69849.9|69829.9|69838|69818|69851.1|69831.1|69827.1|69807.1|381
1671669000000|2022-12-22 00:30:00|69838.2|69818.2|69830.3|69810.3|69838.3|69818.3|69819.6|69799.6|517
1671669300000|2022-12-22 00:35:00|69830.7|69810.7|69836.2|69816.2|69838.8|69818.8|69830.5|69810.5|629
1671669600000|2022-12-22 00:40:00|69836|69816|69828.4|69808.4|69836.4|69816.4|69825.7|69805.7|514
1671669900000|2022-12-22 00:45:00|69828.2|69808.2|69810|69790|69831.8|69811.8|69808.6|69788.6|614
1671670200000|2022-12-22 00:50:00|69810.2|69790.2|69807|69787|69823|69804.9|69807|69787|604
1671670500000|2022-12-22 00:55:00|69807.1|69787.1|69797.1|69777.1|69807.1|69787.1|69782.5|69762.5|630
1671670800000|2022-12-22 01:00:00|69796.8|69776.8|69794.6|69774.6|69798.1|69778.1|69788.2|69768.2|662
1671671100000|2022-12-22 01:05:00|69794.7|69774.7|69777.4|69757.4|69797.2|69777.2|69774.2|69754.4|710
1671671400000|2022-12-22 01:10:00|69777.5|69757.5|69782.4|69762.4|69787.6|69770.6|69768.4|69748.4|652
1671671700000|2022-12-22 01:15:00|69781.9|69761.9|69787.5|69767.5|69787.8|69767.8|69779.6|69759.6|482
1671672000000|2022-12-22 01:20:00|69787.6|69767.6|69768.5|69748.5|69788.5|69772.5|69767.5|69747.5|543
1671672300000|2022-12-22 01:25:00|69769|69749|69769.3|69749.3|69778.5|69758.5|69762.5|69746.5|584
1671672600000|2022-12-22 01:30:00|69769.7|69749.7|69785.1|69765.1|69787.3|69767.3|69765.7|69745.9|745
1671672900000|2022-12-22 01:35:00|69785.5|69765.5|69792.2|69772.2|69802.2|69784.7|69781.7|69761.7|710
1671673200000|2022-12-22 01:40:00|69792|69772|69804.2|69784.2|69804.2|69784.2|69776.7|69756.7|706
1671673500000|2022-12-22 01:45:00|69803.3|69783.3|69815.9|69795.9|69818.3|69803.5|69787.5|69771.4|696
1671673800000|2022-12-22 01:50:00|69816.1|69796.1|69809.4|69799.4|69825.1|69810.1|69801.8|69784.2|642
1671674100000|2022-12-22 01:55:00|69814.8|69794.8|69805.8|69785.8|69818.3|69802.1|69795.6|69784.1|673
1671674400000|2022-12-22 02:00:00|69801.3|69791.3|69810.5|69790.5|69815.6|69800.7|69790.4|69776.1|634
1671674700000|2022-12-22 02:05:00|69805.5|69795.5|69827|69807|69827.3|69810.5|69801.1|69786|621
1671675000000|2022-12-22 02:10:00|69825.9|69805.9|69819.9|69809.9|69826.8|69814.3|69806|69795.2|589
1671675300000|2022-12-22 02:15:00|69824|69804|69840.3|69830.3|69847|69833.9|69813.1|69799.9|704
1671675600000|2022-12-22 02:20:00|69840.2|69830.2|69857.8|69847.8|69873|69856|69840.2|69825|734
1671675900000|2022-12-22 02:25:00|69857.9|69847.9|69851.9|69831.9|69863.9|69850.8|69842.2|69828|614
1671676200000|2022-12-22 02:30:00|69851.8|69831.8|69831.3|69821.3|69852.5|69837.3|69819.6|69803.6|652
1671676500000|2022-12-22 02:35:00|69831.4|69821.4|69837.7|69817.7|69847.5|69835.1|69830.9|69816.1|612
1671676800000|2022-12-22 02:40:00|69837.6|69817.6|69834.6|69824.6|69847.7|69830.9|69826.8|69813.5|597
1671677100000|2022-12-22 02:45:00|69834.5|69824.5|69827.9|69817.9|69838|69824.8|69822.6|69808.1|616
1671677400000|2022-12-22 02:50:00|69828|69818|69835.6|69825.6|69839.6|69829.2|69826.2|69811.4|607
1671677700000|2022-12-22 02:55:00|69834.9|69824.9|69845.4|69835.4|69851.7|69836.2|69831.4|69819.9|612
1671678000000|2022-12-22 03:00:00|69845.1|69835.1|69831.9|69821.9|69852|69840|69829.7|69816.9|581
1671678300000|2022-12-22 03:05:00|69832|69822|69821.1|69811.1|69843.3|69828.7|69820|69807.3|514
1671678600000|2022-12-22 03:10:00|69822.1|69812.1|69816.8|69806.8|69830|69815.1|69813.4|69801.8|519
1671678900000|2022-12-22 03:15:00|69816.3|69806.3|69820.6|69810.6|69826.2|69813.3|69803.8|69789.3|547
1671679200000|2022-12-22 03:20:00|69820.5|69810.5|69828.7|69818.7|69834.5|69820.1|69820.5|69810.5|548
1671679500000|2022-12-22 03:25:00|69826.7|69816.7|69821.7|69811.7|69832.9|69820|69821.1|69808.6|373
1671679800000|2022-12-22 03:30:00|69821.6|69811.6|69821.1|69811.1|69827.4|69813.6|69810|69797.1|551
1671680100000|2022-12-22 03:35:00|69821.2|69811.2|69809.4|69799.4|69825.7|69815|69806.5|69791.5|339
1671680400000|2022-12-22 03:40:00|69809.3|69799.3|69809.2|69789.2|69819.4|69805.4|69804.6|69785.9|485
1671680700000|2022-12-22 03:45:00|69809|69789|69809.2|69789.2|69815|69799|69798.8|69785.9|577
1671681000000|2022-12-22 03:50:00|69809.5|69789.5|69796.9|69786.9|69810.3|69793.7|69796.3|69780.9|494
1671681300000|2022-12-22 03:55:00|69796.6|69786.6|69805.1|69785.1|69811.2|69795.1|69790.2|69775|462
1671681600000|2022-12-22 04:00:00|69805|69785|69810.6|69790.6|69812.5|69794.8|69800.5|69780.5|507
1671681900000|2022-12-22 04:05:00|69810.7|69790.7|69800.8|69790.8|69819.5|69800.9|69800.5|69786|465
1671682200000|2022-12-22 04:10:00|69800.6|69790.6|69801.1|69791.1|69806.7|69792.5|69796.9|69781.7|568
1671682500000|2022-12-22 04:15:00|69801|69791|69801.7|69791.7|69809.1|69792.6|69796.6|69781.5|535
1671682800000|2022-12-22 04:20:00|69801.6|69791.6|69814.3|69794.3|69818.5|69804.1|69801.3|69788.6|408
1671683100000|2022-12-22 04:25:00|69814.4|69794.4|69830.8|69820.8|69834.6|69824.1|69812.3|69794.2|429
1671683400000|2022-12-22 04:30:00|69830.9|69820.9|69844.8|69824.8|69847.3|69829.8|69829.4|69813.1|382
1671683700000|2022-12-22 04:35:00|69844.7|69824.7|69841.6|69821.6|69845.4|69829.7|69832.7|69817.8|378
1671684000000|2022-12-22 04:40:00|69841.5|69821.5|69837.5|69817.5|69842.4|69826|69829.3|69814.9|314
1671684300000|2022-12-22 04:45:00|69837.6|69817.6|69831.2|69811.2|69838.1|69820.2|69825.8|69808.1|269
1671684600000|2022-12-22 04:50:00|69831.3|69811.3|69826.2|69816.2|69834|69818.5|69825.8|69810.8|218
1671684900000|2022-12-22 04:55:00|69826.3|69816.3|69819.1|69809.1|69831.2|69817|69818.4|69807.6|300
1671685200000|2022-12-22 05:00:00|69819.5|69809.5|69823.5|69803.5|69829|69814.1|69816.3|69801.4|425
1671685500000|2022-12-22 05:05:00|69823.3|69803.3|69826.9|69806.9|69830.9|69811.7|69815.9|69803.2|447
1671685800000|2022-12-22 05:10:00|69827.1|69807.1|69823.4|69803.4|69829.8|69810.4|69815.1|69799.6|369
1671686100000|2022-12-22 05:15:00|69823.6|69803.6|69822|69802|69825.3|69805.3|69820.5|69800.5|323
1671686400000|2022-12-22 05:20:00|69822.1|69802.1|69824.1|69804.1|69824.1|69804.1|69819.9|69799.9|266
1671686700000|2022-12-22 05:25:00|69824|69804|69818|69798|69824.6|69804.6|69816.7|69796.7|267
1671687000000|2022-12-22 05:30:00|69817.9|69797.9|69814.6|69804.6|69821.6|69805.7|69808.6|69793.4|400
1671687300000|2022-12-22 05:35:00|69814.7|69804.7|69814.5|69804.5|69825.1|69805.1|69812.8|69797.9|506
1671687600000|2022-12-22 05:40:00|69819.1|69799.1|69814.5|69804.5|69820.5|69804.9|69811.7|69797.5|467
1671687900000|2022-12-22 05:45:00|69819.5|69799.5|69826.7|69806.7|69828|69811.2|69813.2|69798.3|465
1671688200000|2022-12-22 05:50:00|69826.8|69806.8|69839.4|69819.4|69841.9|69822.7|69817.6|69802.8|447
1671688500000|2022-12-22 05:55:00|69839.3|69819.3|69835.2|69825.2|69844.6|69826.3|69835.1|69817.9|404
1671688800000|2022-12-22 06:00:00|69835.3|69825.3|69840.5|69820.5|69842.1|69825.4|69824.4|69811.1|455
1671689100000|2022-12-22 06:05:00|69840.4|69820.4|69832.3|69812.3|69843.6|69823.9|69829.3|69809.3|380
1671689400000|2022-12-22 06:10:00|69832.4|69812.4|69829.3|69809.3|69833.4|69815.2|69821.8|69805.1|370
1671689700000|2022-12-22 06:15:00|69829.5|69809.5|69850.2|69840.2|69861.3|69846.5|69826.7|69808.7|361
1671690000000|2022-12-22 06:20:00|69850.1|69840.1|69831.7|69811.7|69852.6|69842.6|69822.6|69811.5|368
1671690300000|2022-12-22 06:25:00|69831.8|69811.8|69848.2|69828.2|69848.6|69828.6|69821.7|69807.4|487
1671690600000|2022-12-22 06:30:00|69847.9|69827.9|69857.8|69837.8|69858.6|69839.2|69838.3|69820.2|472
1671690900000|2022-12-22 06:35:00|69857.9|69837.9|69871.5|69861.5|69887.6|69870.5|69854.8|69834.8|559
1671691200000|2022-12-22 06:40:00|69875.6|69855.6|69861.3|69841.3|69883.9|69868.8|69860.3|69840.3|477
1671691500000|2022-12-22 06:45:00|69861.6|69841.6|69870|69850|69875.5|69860.4|69861.6|69841.6|406
1671691800000|2022-12-22 06:50:00|69870.1|69850.1|69854.8|69834.8|69870.2|69853.3|69844.9|69830.4|424
1671692100000|2022-12-22 06:55:00|69855.2|69835.2|69839.5|69819.5|69856|69838.1|69833.6|69819.5|428
1671692400000|2022-12-22 07:00:00|69839.8|69819.8|69836.1|69816.1|69844.6|69828.9|69831.7|69816.1|519
1671692700000|2022-12-22 07:05:00|69836.3|69816.3|69816.2|69806.2|69837.6|69819.7|69805.5|69790.4|539
1671693000000|2022-12-22 07:10:00|69816.5|69806.5|69832.2|69812.2|69840.3|69824.8|69814.3|69797.9|572
1671693300000|2022-12-22 07:15:00|69832.3|69812.3|69842.1|69822.1|69849.4|69834.1|69828.9|69812.2|500
1671693600000|2022-12-22 07:20:00|69842|69822|69839.3|69819.3|69848.1|69833.4|69833|69818.9|503
1671693900000|2022-12-22 07:25:00|69839.7|69819.7|69848.3|69828.3|69851.2|69836.5|69834.8|69819.6|481
1671694200000|2022-12-22 07:30:00|69848.2|69828.2|69850.8|69830.8|69854.7|69837.3|69842|69826.1|416
1671694500000|2022-12-22 07:35:00|69850.7|69830.7|69858.9|69838.9|69862.3|69848.8|69845.2|69829.8|459
1671694800000|2022-12-22 07:40:00|69859.4|69839.4|69861.7|69841.7|69862.4|69842.4|69849.9|69829.9|450
1671695100000|2022-12-22 07:45:00|69861.6|69841.6|69873.8|69853.8|69874|69862.5|69857.1|69839.9|439
1671695400000|2022-12-22 07:50:00|69873.7|69853.7|69862.4|69852.4|69875.7|69861.1|69860.6|69846.3|358
1671695700000|2022-12-22 07:55:00|69862.3|69852.3|69864.5|69854.5|69870.4|69857|69857.7|69842.2|517
1671696000000|2022-12-22 08:00:00|69865.1|69855.1|69879.1|69869.1|69888.1|69874.2|69861.8|69847.5|685
1671696300000|2022-12-22 08:05:00|69879.3|69869.3|69880.9|69860.9|69889.1|69874.5|69872.6|69856.5|659
1671696600000|2022-12-22 08:10:00|69881.2|69861.2|69874|69854|69881.7|69861.7|69867.1|69852.1|508
1671696900000|2022-12-22 08:15:00|69874.1|69854.1|69865.6|69845.6|69874.9|69856.5|69855.9|69839.4|545
1671697200000|2022-12-22 08:20:00|69865.7|69845.7|69852.1|69832.1|69868.2|69848.2|69846.7|69831.7|538
1671697500000|2022-12-22 08:25:00|69852|69832|69853.2|69843.2|69863.3|69849.8|69842|69824.1|553
1671697800000|2022-12-22 08:30:00|69853.4|69843.4|69858.3|69838.3|69862.2|69846.4|69849.6|69832.6|519
1671698100000|2022-12-22 08:35:00|69857.5|69837.5|69855.3|69845.3|69861|69845.8|69851.2|69835.3|360
1671698400000|2022-12-22 08:40:00|69855.4|69845.4|69859.5|69839.5|69865.1|69846.4|69850.3|69834.3|586
1671698700000|2022-12-22 08:45:00|69859.4|69839.4|69851.3|69831.3|69859.7|69844.8|69845.1|69830.5|500
1671699000000|2022-12-22 08:50:00|69851.2|69831.2|69852.7|69842.7|69860.7|69846.4|69845.6|69830.7|535
1671699300000|2022-12-22 08:55:00|69852.5|69842.5|69860.6|69840.6|69865.5|69850.4|69851.3|69836.3|442
1671699600000|2022-12-22 09:00:00|69860.4|69840.4|69868.4|69848.4|69869.1|69851.6|69854.9|69838.8|539
1671699900000|2022-12-22 09:05:00|69868|69848|69883.5|69863.5|69884.8|69865.8|69866|69846.8|483
1671700200000|2022-12-22 09:10:00|69882.5|69862.5|69874.7|69864.7|69884.9|69869.2|69867.3|69851.7|468
1671700500000|2022-12-22 09:15:00|69874.6|69864.6|69868.1|69848.1|69879.1|69865|69858.2|69842.6|510
1671700800000|2022-12-22 09:20:00|69863.5|69853.5|69868|69848|69868.6|69854.2|69856.2|69841.6|468
1671701100000|2022-12-22 09:25:00|69868.1|69848.1|69872.7|69862.7|69877.7|69863.7|69857.9|69842.8|535
1671701400000|2022-12-22 09:30:00|69872.6|69862.6|69873.2|69863.2|69888.6|69872.6|69872.4|69856.9|455
1671701700000|2022-12-22 09:35:00|69873.3|69863.3|69875|69865|69887.8|69873.1|69872.9|69860|459
1671702000000|2022-12-22 09:40:00|69874.9|69864.9|69841.4|69821.4|69882.7|69867.3|69812.1|69792.1|677
1671702300000|2022-12-22 09:45:00|69840.8|69820.8|69844.1|69824.1|69852.2|69832.2|69837.5|69817.5|625
1671702600000|2022-12-22 09:50:00|69843.8|69823.8|69836.1|69816.1|69850.7|69833.1|69828.5|69809.8|581
1671702900000|2022-12-22 09:55:00|69835.9|69815.9|69838.4|69818.4|69846.6|69826.6|69824.9|69804.9|362
1671703200000|2022-12-22 10:00:00|69837.8|69817.8|69859.6|69839.6|69861.1|69841.1|69837.2|69817.2|536
1671703500000|2022-12-22 10:05:00|69859.7|69839.7|69863.2|69843.2|69865.3|69845.3|69850.9|69830.9|365
1671703800000|2022-12-22 10:10:00|69863.3|69843.3|69874.6|69854.6|69878.6|69858.6|69861.9|69841.9|350
1671704100000|2022-12-22 10:15:00|69870.5|69850.5|69858|69838|69870.5|69850.5|69856.4|69837|476
1671704400000|2022-12-22 10:20:00|69857.9|69837.9|69878.4|69858.4|69878.4|69858.4|69851.2|69831.2|401
1671704700000|2022-12-22 10:25:00|69878.3|69858.3|69887|69867|69889.2|69869.2|69877.3|69857.3|527
1671705000000|2022-12-22 10:30:00|69887.3|69867.3|69869.8|69849.8|69890.1|69870.1|69863.6|69847.2|481
1671705300000|2022-12-22 10:35:00|69869.9|69849.9|69846.8|69826.8|69871.9|69851.9|69837.9|69822.7|495
1671705600000|2022-12-22 10:40:00|69846.6|69826.6|69862.2|69842.2|69864.4|69844.4|69846|69826|541
1671705900000|2022-12-22 10:45:00|69862.4|69842.4|69861|69841|69863.7|69843.7|69857|69837|528
1671706200000|2022-12-22 10:50:00|69861.1|69841.1|69863.4|69843.4|69865.1|69848.2|69857.7|69838.3|410
1671706500000|2022-12-22 10:55:00|69863.2|69843.2|69867.4|69847.4|69868|69850.4|69859.1|69842|436
1671706800000|2022-12-22 11:00:00|69867.1|69847.1|69885.1|69865.1|69886.6|69866.6|69861.9|69846.5|553
1671707100000|2022-12-22 11:05:00|69885.2|69865.2|69885.6|69865.6|69886.9|69871.5|69878.8|69862.7|421
1671707400000|2022-12-22 11:10:00|69885.7|69865.7|69891.1|69871.1|69896.9|69882.7|69885.6|69865.6|498
1671707700000|2022-12-22 11:15:00|69891.2|69871.2|69882.2|69872.2|69893.8|69878.5|69880.4|69865.3|465
1671708000000|2022-12-22 11:20:00|69881.6|69871.6|69874|69864|69888.9|69873.4|69874|69858.7|509
1671708300000|2022-12-22 11:25:00|69874.1|69864.1|69864.3|69844.3|69883|69866.3|69857.1|69842.6|569
1671708600000|2022-12-22 11:30:00|69864.2|69844.2|69866.3|69846.3|69867.6|69847.6|69854.5|69837.1|556
1671708900000|2022-12-22 11:35:00|69866.9|69846.9|69874.4|69864.4|69881.3|69864.7|69865.3|69845.3|533
1671709200000|2022-12-22 11:40:00|69878.9|69858.9|69897.7|69877.7|69898|69882.2|69878.9|69858.9|390
1671709500000|2022-12-22 11:45:00|69897.8|69877.8|69895.5|69875.5|69898.5|69884.1|69888.1|69872.2|321
1671709800000|2022-12-22 11:50:00|69895.6|69875.6|69904.1|69884.1|69904.4|69884.4|69892.2|69872.5|401
1671710100000|2022-12-22 11:55:00|69904|69884|69904.2|69884.2|69908.8|69888.8|69899.1|69879.1|471
1671710400000|2022-12-22 12:00:00|69904.1|69884.1|69901.6|69881.6|69904.5|69888.5|69894.3|69878.6|459
1671710700000|2022-12-22 12:05:00|69901.5|69881.5|69901.5|69881.5|69906.4|69889.9|69896.9|69881|347
1671711000000|2022-12-22 12:10:00|69901.6|69881.6|69911.8|69901.8|69913.3|69903.3|69896.7|69881.6|435
1671711300000|2022-12-22 12:15:00|69911.7|69901.7|69913.4|69903.4|69918.6|69904.4|69905.6|69892|409
1671711600000|2022-12-22 12:20:00|69913.3|69903.3|69925.5|69905.5|69930.1|69915.3|69911.4|69896|535
1671711900000|2022-12-22 12:25:00|69924.9|69904.9|69925.8|69905.8|69930.8|69912.6|69922.1|69903.1|481
1671712200000|2022-12-22 12:30:00|69925.9|69905.9|69924.5|69904.5|69929.2|69909.2|69921.6|69901.6|477
1671712500000|2022-12-22 12:35:00|69923.4|69903.4|69906.2|69886.2|69923.9|69903.9|69900.5|69884.3|517
1671712800000|2022-12-22 12:40:00|69906.5|69886.5|69896.2|69876.2|69908.2|69888.7|69894.2|69874.2|640
1671713100000|2022-12-22 12:45:00|69896.5|69876.5|69888.5|69878.5|69898|69878.6|69884.7|69870.3|499
1671713400000|2022-12-22 12:50:00|69888.2|69878.2|69902.4|69882.4|69905.9|69890.7|69886.9|69872.2|524
1671713700000|2022-12-22 12:55:00|69902.3|69882.3|69889.2|69869.2|69909.1|69889.1|69885.5|69867.6|636
1671714000000|2022-12-22 13:00:00|69889.1|69869.1|69884.3|69874.3|69893.2|69878.1|69876.4|69860.3|740
1671714300000|2022-12-22 13:05:00|69884.5|69874.5|69899.3|69879.3|69899.9|69880.2|69881|69866|643
1671714600000|2022-12-22 13:10:00|69899.4|69879.4|69900.6|69880.6|69902.1|69884.6|69883.6|69868.1|551
1671714900000|2022-12-22 13:15:00|69899.9|69879.9|69891.3|69871.3|69903|69883.3|69885|69865|598
1671715200000|2022-12-22 13:20:00|69891.5|69871.5|69917.4|69897.4|69924.7|69904.7|69888.3|69868.3|723
1671715500000|2022-12-22 13:25:00|69917.5|69897.5|69919.9|69887.5|69925.3|69898.9|69901.4|69881.4|630
1671715800000|2022-12-22 13:30:00|69920.8|69886.3|69930.5|69920.5|69940.6|69926.2|69912.7|69886.3|898
1671716100000|2022-12-22 13:35:00|69935.2|69915.2|69940.5|69920.5|69950.6|69934.3|69930.1|69913.4|916
1671716400000|2022-12-22 13:40:00|69940.1|69920.1|69933.7|69913.7|69945.3|69926.3|69928.8|69912|839
1671716700000|2022-12-22 13:45:00|69933.8|69913.8|69946.8|69926.8|69963.9|69943.9|69926.9|69909.8|850
1671717000000|2022-12-22 13:50:00|69945.8|69925.8|69946.9|69926.9|69961.1|69941.1|69931.4|69915.6|755
1671717300000|2022-12-22 13:55:00|69943|69933|69950.5|69930.5|69957.8|69942.7|69937.8|69922.7|718
1671717600000|2022-12-22 14:00:00|69950.6|69930.6|69952.1|69932.1|69961.7|69945.7|69944|69927.5|716
1671717900000|2022-12-22 14:05:00|69952.2|69932.2|69941.3|69921.3|69958.6|69940.6|69936.6|69920.1|757
1671718200000|2022-12-22 14:10:00|69941.2|69921.2|69924|69914|69943.5|69927.2|69923.5|69908.9|662
1671718500000|2022-12-22 14:15:00|69924.5|69914.5|69956.1|69936.1|69956.8|69938.1|69923|69907.1|670
1671718800000|2022-12-22 14:20:00|69955.5|69935.5|69964.4|69944.4|69966|69946|69951|69931|623
1671719100000|2022-12-22 14:25:00|69964.3|69944.3|69961.4|69951.4|69969.8|69954.4|69958.9|69938.9|617
1671719400000|2022-12-22 14:30:00|69961.9|69951.9|69971.1|69961.1|69991|69976.1|69961.7|69946.1|847
1671719700000|2022-12-22 14:35:00|69976.2|69956.2|69966|69956|69989.3|69972.3|69959|69942.6|846
1671720000000|2022-12-22 14:40:00|69966.2|69956.2|69947.2|69927.2|69974.1|69960|69945.2|69925.2|809
1671720300000|2022-12-22 14:45:00|69947.4|69927.4|69941.2|69921.2|69959.5|69944.8|69928.6|69913.5|819
1671720600000|2022-12-22 14:50:00|69941.3|69921.3|69948.6|69928.6|69949.7|69933.3|69938.8|69918.8|737
1671720900000|2022-12-22 14:55:00|69948.7|69928.7|69933.8|69913.8|69949|69931.8|69931.5|69913|702
1671721200000|2022-12-22 15:00:00|69933.7|69913.7|69954.4|69934.4|69963.5|69949.1|69928|69908|795
1671721500000|2022-12-22 15:05:00|69954.3|69934.3|69973.2|69963.2|69979.3|69964|69953.9|69933.9|864
1671721800000|2022-12-22 15:10:00|69971.5|69961.5|69962.9|69942.9|69978.1|69962.8|69956.8|69941.1|849
1671722100000|2022-12-22 15:15:00|69962.6|69942.6|69948.1|69928.1|69967.4|69951.1|69934|69914|855
1671722400000|2022-12-22 15:20:00|69948.3|69928.3|69965.7|69945.7|69967.3|69952.1|69946.1|69926.1|794
1671722700000|2022-12-22 15:25:00|69965.4|69945.4|69968.2|69948.2|69968.3|69954.1|69954.8|69937.9|760
1671723000000|2022-12-22 15:30:00|69968.1|69948.1|69966.6|69946.6|69975.2|69962.8|69960.1|69944.3|811
1671723300000|2022-12-22 15:35:00|69966.8|69946.8|69990|69970|69990.9|69970.9|69959.1|69940.5|747
1671723600000|2022-12-22 15:40:00|69989.9|69969.9|69988.7|69968.7|70004.7|69989.1|69977.4|69957.4|797
1671723900000|2022-12-22 15:45:00|69988.6|69968.6|69967.4|69947.4|69997.6|69982.6|69957.3|69937.3|792
1671724200000|2022-12-22 15:50:00|69967.2|69947.2|69961|69941|69970.2|69950.2|69948.9|69929|709
1671724500000|2022-12-22 15:55:00|69961.6|69941.6|69978.5|69958.5|69984.9|69969.5|69955.8|69940|666
1671724800000|2022-12-22 16:00:00|69978.4|69958.4|69969.1|69949.1|69983.6|69963.6|69968.3|69948.3|749
1671725100000|2022-12-22 16:05:00|69969|69949|69977.2|69957.2|69977.8|69959.9|69963.3|69943.5|612
1671725400000|2022-12-22 16:10:00|69977|69957|69989.1|69969.1|69990.3|69975.2|69971.4|69953.4|634
1671725700000|2022-12-22 16:15:00|69989|69969|69994.9|69974.9|69994.9|69974.9|69970.6|69955.2|689
1671726000000|2022-12-22 16:20:00|69995|69975|69995.5|69975.5|70004.4|69988.9|69989.6|69969.6|597
1671726300000|2022-12-22 16:25:00|69994.8|69974.8|70006.4|69986.4|70009.7|69989.7|69990.4|69970.4|627
1671726600000|2022-12-22 16:30:00|70006|69986|70007.8|69987.8|70009.7|69989.7|70001.6|69981.6|558
1671726900000|2022-12-22 16:35:00|70007.5|69987.5|70009.9|69989.9|70011.1|69992|70001.2|69981.2|524
1671727200000|2022-12-22 16:40:00|70010|69990|70000.1|69980.1|70015.4|69996.4|69987.3|69967.3|622
1671727500000|2022-12-22 16:45:00|69999.8|69979.8|70013.4|69993.4|70016.1|69999.6|69999.6|69979.6|597
1671727800000|2022-12-22 16:50:00|70013.7|69993.7|70014.5|69994.5|70015.8|69995.8|70006|69986|468
1671728100000|2022-12-22 16:55:00|70014.6|69994.6|70016.5|69996.5|70018.5|70000.4|70010.4|69994|429
1671728400000|2022-12-22 17:00:00|70015.2|69995.2|70004.4|69994.4|70015.5|70000.5|70000.4|69986.8|498
1671728700000|2022-12-22 17:05:00|70004.7|69994.7|69999.2|69979.2|70015.1|69997.7|69994.1|69979|424
1671729000000|2022-12-22 17:10:00|69994.2|69984.2|70013|69993|70013.2|69993.2|69993.9|69979.1|433
1671729300000|2022-12-22 17:15:00|70012.9|69992.9|70012.5|69992.5|70016|70000.9|70007|69987|452
1671729600000|2022-12-22 17:20:00|70012.4|69992.4|70017.6|69997.6|70018.5|70004.5|70007|69991.9|445
1671729900000|2022-12-22 17:25:00|70012.6|70002.6|70012.4|70002.4|70019.7|70005.4|70011.6|69996.8|335
1671730200000|2022-12-22 17:30:00|70012.9|70002.9|70017|70007|70022.9|70007.6|70009.7|69994.8|397
1671730500000|2022-12-22 17:35:00|70017.1|70007.1|70019.9|69999.9|70024.9|70010|70017.1|69998|435
1671730800000|2022-12-22 17:40:00|70019.8|69999.8|70019.4|69999.4|70024.6|70005.4|70014.8|69998.4|464
1671731100000|2022-12-22 17:45:00|70019.5|69999.5|70020.6|70000.6|70026.8|70006.8|70009.8|69989.8|427
1671731400000|2022-12-22 17:50:00|70020.7|70000.7|70023.4|70003.4|70026.3|70006.3|70016|69996|408
1671731700000|2022-12-22 17:55:00|70023.5|70003.5|70038.4|70018.4|70039.9|70025|70023.5|70003.5|415
1671732000000|2022-12-22 18:00:00|70038.5|70018.5|70049.2|70029.2|70052|70032.9|70033.3|70018.5|459
1671732300000|2022-12-22 18:05:00|70049.1|70029.1|70055.4|70035.4|70055.4|70035.4|70046.5|70026.5|438
1671732600000|2022-12-22 18:10:00|70055.5|70035.5|70066.7|70046.7|70071.6|70051.6|70053.6|70033.6|484
1671732900000|2022-12-22 18:15:00|70066.8|70046.8|70074.4|70054.4|70075.1|70055.1|70065.5|70045.5|453
1671733200000|2022-12-22 18:20:00|70074.7|70054.7|70084.3|70074.3|70090.7|70074.8|70074.6|70054.6|546
1671733500000|2022-12-22 18:25:00|70090.5|70070.5|70101.7|70081.7|70102.3|70086.1|70085|70068.5|535
1671733800000|2022-12-22 18:30:00|70101.1|70081.1|70121.3|70101.3|70124.9|70110|70097.3|70078.7|486
1671734100000|2022-12-22 18:35:00|70121.2|70101.2|70119.6|70099.6|70121.5|70101.5|70116.5|70096.5|376
1671734400000|2022-12-22 18:40:00|70119.7|70099.7|70118.8|70098.8|70121|70101|70117.8|70097.8|362
1671734700000|2022-12-22 18:45:00|70118.7|70098.7|70144.9|70124.9|70145.7|70125.7|70116.2|70096.2|468
1671735000000|2022-12-22 18:50:00|70145|70125|70145|70125|70166.5|70146.5|70142.3|70122.3|593
1671735300000|2022-12-22 18:55:00|70145.4|70125.4|70152.4|70132.4|70154|70134|70143.6|70123.6|588
1671735600000|2022-12-22 19:00:00|70152|70132|70150.8|70130.8|70152.7|70132.7|70142.1|70122.1|607
1671735900000|2022-12-22 19:05:00|70151|70131|70142.5|70122.5|70152.8|70132.8|70141.4|70121.4|613
1671736200000|2022-12-22 19:10:00|70142.6|70122.6|70135.7|70115.7|70142.6|70122.6|70132.5|70112.5|599
1671736500000|2022-12-22 19:15:00|70135.8|70115.8|70139.5|70119.5|70141|70121|70134.5|70114.5|612
1671736800000|2022-12-22 19:20:00|70139.7|70119.7|70141.2|70121.2|70143.6|70123.6|70137.9|70117.9|548
1671737100000|2022-12-22 19:25:00|70141|70121|70140.3|70120.3|70144.8|70124.8|70139.1|70119.1|577
1671737400000|2022-12-22 19:30:00|70140.1|70120.1|70141.3|70121.3|70141.4|70121.4|70124.9|70110.7|554
1671737700000|2022-12-22 19:35:00|70141.4|70121.4|70154.9|70134.9|70156.5|70136.5|70137.2|70117.2|575
1671738000000|2022-12-22 19:40:00|70155.1|70135.1|70147.1|70127.1|70155.9|70135.9|70146.6|70126.6|472
1671738300000|2022-12-22 19:45:00|70147.4|70127.4|70146|70126|70149.4|70129.4|70144.5|70124.5|524
1671738600000|2022-12-22 19:50:00|70145.8|70125.8|70134.8|70114.8|70149.2|70129.2|70125.2|70111.1|464
1671738900000|2022-12-22 19:55:00|70135|70115|70133.4|70113.4|70143.5|70123.5|70131.3|70111.3|484
1671739200000|2022-12-22 20:00:00|70133.7|70113.7|70134.1|70114.1|70135.6|70116.2|70124.7|70109.7|402
1671739500000|2022-12-22 20:05:00|70134.2|70114.2|70125.5|70115.5|70134.7|70115.9|70125.3|70110.1|398
1671739800000|2022-12-22 20:10:00|70125.7|70115.7|70132.4|70112.4|70133.1|70117|70125.7|70110.7|371
1671740100000|2022-12-22 20:15:00|70132.6|70112.6|70125.3|70115.3|70132.9|70117|70122.9|70106.1|344
1671740400000|2022-12-22 20:20:00|70125.1|70115.1|70125.7|70115.7|70130.4|70116.3|70123.5|70106.1|341
1671740700000|2022-12-22 20:25:00|70125.6|70115.6|70126|70116|70131.5|70116.9|70125|70111.2|306
1671741000000|2022-12-22 20:30:00|70126.1|70116.1|70126.6|70116.6|70127.2|70117.2|70125.2|70115.2|351
1671741300000|2022-12-22 20:35:00|70126.4|70116.4|70145.8|70125.8|70152.5|70134.6|70126.1|70114.8|368
1671741600000|2022-12-22 20:40:00|70145.7|70125.7|70138.4|70118.4|70151.9|70131.9|70134.9|70114.9|639
1671741900000|2022-12-22 20:45:00|70137.9|70117.9|70133|70113|70140|70120|70132.9|70112.9|536
1671742200000|2022-12-22 20:50:00|70132.9|70112.9|70139.3|70119.3|70140.3|70120.3|70125.8|70110.5|513
1671742500000|2022-12-22 20:55:00|70139.4|70119.4|70138.1|70118.1|70141.5|70121.9|70131.1|70113.6|430
1671742800000|2022-12-22 21:00:00|70138.2|70118.2|70141.5|70121.5|70142.1|70122.1|70135.2|70115.2|332
1671743100000|2022-12-22 21:05:00|70141.7|70121.7|70137.7|70117.7|70147.2|70127.2|70136.7|70116.7|430
1671743400000|2022-12-22 21:10:00|70137.8|70117.8|70136.2|70116.2|70138.4|70118.4|70134.6|70114.6|212
1671743700000|2022-12-22 21:15:00|70135.7|70115.7|70135.5|70115.5|70137.3|70117.3|70134.8|70114.8|110
1671744000000|2022-12-22 21:20:00|70135.6|70115.6|70135.4|70115.4|70136.8|70116.8|70135.1|70115.1|120
1671744300000|2022-12-22 21:25:00|70134.9|70114.9|70135.6|70115.6|70136.2|70116.2|70134.3|70114.3|182
1671744600000|2022-12-22 21:30:00|70135.8|70115.8|70134.7|70114.7|70137.2|70117.2|70134.4|70114.4|114
1671744900000|2022-12-22 21:35:00|70134.5|70114.5|70131.1|70111.1|70135.1|70115.1|70121.5|70101.5|126
1671745200000|2022-12-22 21:40:00|70131.5|70111.5|70137.8|70101.7|70158.9|70112|70129.9|70076.1|117
1671745500000|2022-12-22 21:45:00|70136.2|70103.3|70136.3|70096.6|70161.9|70110.6|70128.5|70066.5|135
1671745800000|2022-12-22 21:50:00|70136.7|70092.8|70133.6|70094.4|70140.8|70109.3|70125.1|70091.3|127
1671746100000|2022-12-22 21:55:00|70133.7|70094.3|70119|70072|70156.2|70104.8|70113.8|70049|186
1671746400000|2022-12-22 22:00:00|70118.4|70071.6|70112.8|70069.5|70138.3|70071.8|70112.8|70050.2|61
1671746700000|2022-12-22 22:05:00|70112.7|70069.6|70154.3|70054.6|70154.3|70070.3|70110.7|70048|62
1671747000000|2022-12-22 22:10:00|70154.4|70054.4|70150|70051.6|70164.8|70059.8|70146.9|70044.4|67
1671747300000|2022-12-22 22:15:00|70130.9|70083.5|70141.2|70067.3|70157.5|70083.5|70130.9|70052.3|65
1671747600000|2022-12-22 22:20:00|70142.5|70060.7|70137.4|70070.2|70142.5|70078.1|70133.8|70060.7|29
1671747900000|2022-12-22 22:25:00|70137.5|70070|70152.9|70045|70155.2|70072.1|70134.3|70044.7|37
1671748200000|2022-12-22 22:30:00|70155.2|70044.7|70147.9|70051.3|70155.2|70083.2|70127|70044.7|107
1671748500000|2022-12-22 22:35:00|70147.4|70050.4|70129|70075.8|70147.8|70081.8|70129|70047.3|73
1671748800000|2022-12-22 22:40:00|70130.5|70073.6|70133|70071.3|70146.6|70085.3|70120.9|70048.8|162
1671749100000|2022-12-22 22:45:00|70131.7|70068.6|70125.7|70066.1|70138.7|70083|70122.1|70051.8|77
1671749400000|2022-12-22 22:50:00|70127.1|70064.4|70123.1|70073.8|70130.3|70079.8|70119.8|70052.5|87
1671749700000|2022-12-22 22:55:00|70122.8|70074.1|70114.9|70060.9|70150.3|70074.1|70108.1|70029.6|150
1671750000000|2022-12-22 23:00:00|70116.2|70061|70111.6|70054.2|70152.4|70068.2|70101.2|70031.4|122
1671750300000|2022-12-22 23:05:00|70117.1|70046.4|70129.8|70045.1|70139.3|70058.7|70117.1|70031|80
1671750600000|2022-12-22 23:10:00|70134|70051.5|70125.4|70043.4|70143.6|70059.2|70121.2|70030.7|66
1671750900000|2022-12-22 23:15:00|70125.3|70038|70124.7|70050.8|70139.8|70058.8|70118.5|70032.9|74
1671751200000|2022-12-22 23:20:00|70122.7|70058.8|70129.1|70036.3|70139.8|70058.8|70120.1|70032.1|65
1671751500000|2022-12-22 23:25:00|70130.1|70034|70105|70042.6|70139.8|70058.7|70093.2|70022.4|151
1671751800000|2022-12-22 23:30:00|70104.9|70042.8|70098.9|70044.7|70117.8|70054|70090.9|70026.5|99
1671752100000|2022-12-22 23:35:00|70097.7|70043.4|70100.2|70066.4|70111.5|70078.7|70090|70036.1|127
1671752400000|2022-12-22 23:40:00|70101.8|70066.5|70092.4|70072.4|70106.6|70077.7|70092.3|70062.2|63
1671752700000|2022-12-22 23:45:00|70097.7|70077.7|70097.7|70063.2|70120.6|70077.7|70087.2|70050.1|78
1671753000000|2022-12-22 23:50:00|70100.5|70061.7|70094.4|70074.4|70110.9|70081|70089.2|70058.1|113
1671753300000|2022-12-22 23:55:00|70095.8|70075.8|70092.9|70072.9|70106.9|70079|70088.3|70062|109
1671753600000|2022-12-23 00:00:00|70093.4|70073.4|70086.8|70066.8|70122.1|70073.5|70081.4|70055.2|287
1671753900000|2022-12-23 00:05:00|70086.9|70066.9|70081.5|70061.5|70086.9|70066.9|70078|70058|193
1671754200000|2022-12-23 00:10:00|70081.9|70061.9|70074|70054|70085.7|70065.7|70071.4|70051.4|229
1671754500000|2022-12-23 00:15:00|70068.1|70048.1|70048.1|70028.1|70069.4|70049.4|70045.5|70025.5|211
1671754800000|2022-12-23 00:20:00|70048.3|70028.3|70067.3|70047.3|70076.9|70056.9|70046.6|70026.6|250
1671755100000|2022-12-23 00:25:00|70067.6|70047.6|70079.6|70059.6|70080.1|70060.1|70057.1|70037.1|259
1671755400000|2022-12-23 00:30:00|70079.3|70059.3|70061|70041|70080.1|70060.1|70057.1|70037.1|365
1671755700000|2022-12-23 00:35:00|70061.1|70041.1|70058.3|70038.3|70064.4|70044.4|70056.5|70036.5|358
1671756000000|2022-12-23 00:40:00|70058.4|70038.4|70078.3|70058.3|70084.4|70064.4|70057.1|70037.1|411
1671756300000|2022-12-23 00:45:00|70078|70058|70084.5|70064.5|70085.7|70065.7|70075.8|70055.8|425
1671756600000|2022-12-23 00:50:00|70084.6|70064.6|70093.8|70073.8|70139.2|70119.2|70083.5|70063.5|596
1671756900000|2022-12-23 00:55:00|70091.9|70071.9|70123.8|70103.8|70131.9|70111.9|70088.6|70068.6|829
1671757200000|2022-12-23 01:00:00|70123.2|70103.2|70112.6|70092.6|70123.2|70103.2|70109|70089|763
1671757500000|2022-12-23 01:05:00|70113|70093|70094.1|70074.1|70117.5|70097.5|70092.7|70072.7|797
1671757800000|2022-12-23 01:10:00|70093.7|70073.7|70084.3|70064.3|70096.7|70076.7|70080.8|70060.8|607
1671758100000|2022-12-23 01:15:00|70085.4|70065.4|70061.3|70041.3|70089.4|70069.4|70058|70038|494
1671758400000|2022-12-23 01:20:00|70061.2|70041.2|70097.9|70077.9|70103.7|70083.7|70057.2|70037.2|583
1671758700000|2022-12-23 01:25:00|70095.2|70075.2|70075.7|70055.7|70095.9|70075.9|70069.3|70049.3|545
1671759000000|2022-12-23 01:30:00|70076.4|70056.4|70065.8|70045.8|70077.7|70057.7|70050|70030|757
1671759300000|2022-12-23 01:35:00|70067.2|70047.2|70083.1|70063.1|70089.4|70069.4|70061.9|70041.9|820
1671759600000|2022-12-23 01:40:00|70083|70063|70069.6|70049.6|70094.9|70074.9|70068.6|70048.6|744
1671759900000|2022-12-23 01:45:00|70069.5|70049.5|70038.4|70018.4|70069.5|70049.5|70003.6|69983.6|858
1671760200000|2022-12-23 01:50:00|70038.3|70018.3|70029.8|70009.8|70050.9|70030.9|70029.1|70009.1|776
1671760500000|2022-12-23 01:55:00|70029.9|70009.9|70009.1|69989.1|70030.6|70010.6|70001.6|69986.1|648
1671760800000|2022-12-23 02:00:00|70009.3|69989.3|70018.7|69998.7|70019.6|70004.9|69992.3|69976.8|599
1671761100000|2022-12-23 02:05:00|70019.3|69999.3|69991.6|69971.6|70026.5|70006.5|69988.5|69971.2|624
1671761400000|2022-12-23 02:10:00|69991.5|69971.5|70012.6|69992.6|70016.3|70001.4|69987.3|69971.3|705
1671761700000|2022-12-23 02:15:00|70012.8|69992.8|70030.2|70010.2|70032.6|70012.6|69993.1|69978.9|597
1671762000000|2022-12-23 02:20:00|70030.1|70010.1|70007.9|69987.9|70038.3|70018.3|69994.4|69979.5|640
1671762300000|2022-12-23 02:25:00|70008|69988|69979.9|69959.9|70009.2|69989.2|69969.7|69955.1|646
1671762600000|2022-12-23 02:30:00|69979|69959|69950.3|69940.3|69991.7|69972.4|69948.1|69933.9|612
1671762900000|2022-12-23 02:35:00|69950.4|69940.4|69986.8|69966.8|69992.9|69972.9|69950.4|69940.4|620
1671763200000|2022-12-23 02:40:00|69986.4|69966.4|69970.3|69950.3|69988.4|69968.4|69961.5|69948.6|589
1671763500000|2022-12-23 02:45:00|69970.1|69950.1|69964.1|69954.1|69974.4|69956|69959.1|69945.7|532
1671763800000|2022-12-23 02:50:00|69964|69954|69974.7|69964.7|69984.5|69969.1|69962.8|69947.8|562
1671764100000|2022-12-23 02:55:00|69974.4|69964.4|69985.5|69965.5|70000.9|69987.2|69974.3|69955.9|637
1671764400000|2022-12-23 03:00:00|69985.2|69965.2|69979.5|69959.5|69995.1|69978.3|69966.4|69949.7|543
1671764700000|2022-12-23 03:05:00|69979.4|69959.4|69955.5|69935.5|69982.2|69962.2|69953.5|69935.5|547
1671765000000|2022-12-23 03:10:00|69955.4|69935.4|69965.1|69945.1|69971.1|69957.3|69938.7|69927.4|455
1671765300000|2022-12-23 03:15:00|69964.7|69944.7|69946.8|69936.8|69970.5|69955|69942.3|69926.8|505
1671765600000|2022-12-23 03:20:00|69946.9|69936.9|69951.8|69941.8|69964.2|69949.5|69945|69929.8|521
1671765900000|2022-12-23 03:25:00|69951.9|69941.9|69961.9|69941.9|69977.5|69960.8|69951.2|69939.2|542
1671766200000|2022-12-23 03:30:00|69962.5|69942.5|69975.5|69955.5|69986.5|69966.5|69954.8|69939.4|494
1671766500000|2022-12-23 03:35:00|69975.8|69955.8|69955.3|69945.3|69980.5|69964.2|69951.3|69935.7|546
1671766800000|2022-12-23 03:40:00|69955.5|69945.5|69978.1|69968.1|69984.8|69968.8|69953.4|69938.4|409
1671767100000|2022-12-23 03:45:00|69978.2|69968.2|69985.7|69965.7|69994.8|69982.6|69974.9|69961|453
1671767400000|2022-12-23 03:50:00|69985.6|69965.6|69992.5|69972.5|70006.2|69989|69982.4|69965.6|403
1671767700000|2022-12-23 03:55:00|69992.6|69972.6|69977.7|69957.7|69997.2|69982|69973.1|69957.6|379
1671768000000|2022-12-23 04:00:00|69977.8|69957.8|69974.3|69954.3|69978.4|69961.3|69967.4|69951.3|342
1671768300000|2022-12-23 04:05:00|69974.4|69954.4|69966.6|69956.6|69979.7|69960.3|69966.6|69951.1|337
1671768600000|2022-12-23 04:10:00|69966.8|69956.8|69971.1|69961.1|69979.9|69965.4|69960|69946.9|371
1671768900000|2022-12-23 04:15:00|69971|69961|69980.4|69960.4|69983.1|69968.5|69965.8|69951.3|403
1671769200000|2022-12-23 04:20:00|69980.3|69960.3|69972.2|69952.2|69984.3|69969.7|69969.2|69951|306
1671769500000|2022-12-23 04:25:00|69972.3|69952.3|69966.4|69946.4|69972.7|69957.9|69960.2|69945.6|303
1671769800000|2022-12-23 04:30:00|69966.5|69946.5|69958.3|69948.3|69972.2|69956.3|69955|69940.8|384
1671770100000|2022-12-23 04:35:00|69958.4|69948.4|69968.4|69948.4|69976.9|69956.9|69949.5|69936.6|386
1671770400000|2022-12-23 04:40:00|69968|69948|69968|69948|69979.7|69964.8|69961|69945.9|341
1671770700000|2022-12-23 04:45:00|69968.8|69948.8|69975.3|69955.3|69976.6|69962.6|69964.2|69947.9|337
1671771000000|2022-12-23 04:50:00|69975.4|69955.4|69984.6|69964.6|69990.1|69974.5|69972|69954.3|304
1671771300000|2022-12-23 04:55:00|69984.7|69964.7|69978.2|69958.2|69990.3|69975.2|69976|69956|411
1671771600000|2022-12-23 05:00:00|69977.9|69957.9|69993.2|69973.2|69993.2|69973.2|69975.8|69955.8|486
1671771900000|2022-12-23 05:05:00|69995.8|69975.8|69995.6|69975.6|69999.8|69982.7|69987.6|69967.6|395
1671772200000|2022-12-23 05:10:00|69995.5|69975.5|69989|69979|70001|69982.6|69985.5|69970.1|396
1671772500000|2022-12-23 05:15:00|69989.1|69979.1|70006.2|69986.2|70008.4|69991.4|69989.1|69972.8|525
1671772800000|2022-12-23 05:20:00|70006.4|69986.4|69996.2|69976.2|70006.4|69986.9|69995.8|69975.8|456
1671773100000|2022-12-23 05:25:00|69996.1|69976.1|69985.7|69965.7|70000.9|69983.1|69983.4|69965.6|460
1671773400000|2022-12-23 05:30:00|69986.2|69966.2|69985.4|69965.4|69992.1|69972.1|69977.2|69961.6|519
1671773700000|2022-12-23 05:35:00|69985.5|69965.5|69987.5|69967.5|69992.2|69972.2|69979.2|69961.3|520
1671774000000|2022-12-23 05:40:00|69987.4|69967.4|69973.3|69953.3|69989.6|69970.8|69968.8|69951.9|422
1671774300000|2022-12-23 05:45:00|69973.1|69953.1|69973.9|69953.9|69981.3|69964.2|69969.4|69949.5|496
1671774600000|2022-12-23 05:50:00|69973.8|69953.8|69976.7|69956.7|69979|69959|69969.9|69949.9|430
1671774900000|2022-12-23 05:55:00|69976.9|69956.9|69979.1|69969.1|69986.5|69971.6|69969.5|69949.5|407
1671775200000|2022-12-23 06:00:00|69979.2|69969.2|69968.1|69948.1|69991.7|69972.3|69957.1|69937.1|582
1671775500000|2022-12-23 06:05:00|69968.2|69948.2|69954.7|69934.7|69969.5|69949.5|69952.4|69932.4|477
1671775800000|2022-12-23 06:10:00|69956.4|69936.4|69966.9|69946.9|69968.5|69950.7|69956.3|69936.3|472
1671776100000|2022-12-23 06:15:00|69966.6|69946.6|69957.2|69937.2|69968.7|69948.7|69952.1|69932.1|418
1671776400000|2022-12-23 06:20:00|69957.3|69937.3|69955.4|69935.4|69961.9|69947.4|69948|69931.8|324
1671776700000|2022-12-23 06:25:00|69955.3|69935.3|69967.3|69947.3|69968.6|69953.7|69948.9|69928.9|426
1671777000000|2022-12-23 06:30:00|69967.2|69947.2|69963.7|69943.7|69967.3|69947.3|69954.3|69934.3|446
1671777300000|2022-12-23 06:35:00|69963.4|69943.4|69971.1|69951.1|69971.7|69953.1|69955.3|69939.9|307
1671777600000|2022-12-23 06:40:00|69971.2|69951.2|69972.4|69952.4|69972.4|69956|69959.2|69939.2|424
1671777900000|2022-12-23 06:45:00|69973.6|69953.6|69976.8|69956.8|69981.8|69968.5|69971.5|69953.6|363
1671778200000|2022-12-23 06:50:00|69976.5|69956.5|69988.9|69968.9|69995.2|69978.2|69966.9|69952.6|470
1671778500000|2022-12-23 06:55:00|69989.2|69969.2|70012.2|69992.2|70013.4|69995.3|69981.2|69965.8|477
1671778800000|2022-12-23 07:00:00|70013.4|69993.4|69970.8|69950.8|70014.5|69994.5|69968.6|69948.6|655
1671779100000|2022-12-23 07:05:00|69970.9|69950.9|69949.9|69929.9|69973.6|69953.6|69949.1|69929.1|622
1671779400000|2022-12-23 07:10:00|69949.6|69929.6|69953.9|69933.9|69956.9|69936.9|69944.8|69924.8|440
1671779700000|2022-12-23 07:15:00|69954|69934|69948.3|69928.3|69958|69938|69947.7|69927.7|441
1671780000000|2022-12-23 07:20:00|69948.4|69928.4|69935.2|69915.2|69950.4|69933.2|69918.5|69903.5|618
1671780300000|2022-12-23 07:25:00|69935.1|69915.1|69919.2|69899.2|69940.4|69924.6|69907.1|69887.1|628
1671780600000|2022-12-23 07:30:00|69919.1|69899.1|69934.6|69914.6|69936.1|69916.1|69914.5|69894.5|530
1671780900000|2022-12-23 07:35:00|69934.2|69914.2|69917.9|69897.9|69944.4|69924.4|69913.8|69893.8|479
1671781200000|2022-12-23 07:40:00|69918|69898|69915.1|69895.1|69919.2|69899.2|69900.7|69880.7|679
1671781500000|2022-12-23 07:45:00|69915|69895|69927.9|69907.9|69928.9|69914.1|69912.7|69892.7|517
1671781800000|2022-12-23 07:50:00|69928.1|69908.1|69931|69921|69944.1|69927.6|69923|69907|591
1671782100000|2022-12-23 07:55:00|69931.1|69921.1|69958.9|69938.9|69958.9|69941.4|69926.6|69912.6|633
1671782400000|2022-12-23 08:00:00|69954.1|69944.1|69954.7|69934.7|69965.7|69948.3|69946.1|69929|695
1671782700000|2022-12-23 08:05:00|69954.8|69934.8|69970.6|69950.6|69971.4|69955.9|69948.8|69934.4|618
1671783000000|2022-12-23 08:10:00|69970.7|69950.7|69957.2|69937.2|69974.2|69959.5|69948|69932.5|569
1671783300000|2022-12-23 08:15:00|69956.9|69936.9|69963.3|69953.3|69968.7|69955.2|69953.3|69936.9|541
1671783600000|2022-12-23 08:20:00|69963.2|69953.2|69972.5|69962.5|69976.7|69966.7|69962|69949.9|523
1671783900000|2022-12-23 08:25:00|69972.6|69962.6|69972.2|69962.2|69978|69968|69967.1|69953.8|650
1671784200000|2022-12-23 08:30:00|69972.1|69962.1|69973.3|69953.3|69983.5|69973.5|69966.3|69951.4|527
1671784500000|2022-12-23 08:35:00|69973.2|69953.2|69973.2|69953.2|69980.9|69965.1|69966.3|69952.3|584
1671784800000|2022-12-23 08:40:00|69973.1|69953.1|69972.9|69952.9|69974.2|69961.4|69956|69940.4|552
1671785100000|2022-12-23 08:45:00|69967.9|69957.9|69983.1|69963.1|69987.8|69975.5|69966.4|69951.6|409
1671785400000|2022-12-23 08:50:00|69982.7|69962.7|69985.4|69965.4|69991.5|69975.5|69973.5|69958.2|501
1671785700000|2022-12-23 08:55:00|69980.2|69970.2|70002.4|69982.4|70006.1|69992.7|69979.9|69964.3|540
1671786000000|2022-12-23 09:00:00|70001.7|69981.7|70019.8|69999.8|70020.3|70000.3|69992.9|69975.4|575
1671786300000|2022-12-23 09:05:00|70019.7|69999.7|70008.2|69988.2|70022.9|70004.9|70006.3|69986.3|529
1671786600000|2022-12-23 09:10:00|70008.3|69988.3|69992.2|69982.2|70010.3|69993.3|69991.4|69977.2|534
1671786900000|2022-12-23 09:15:00|69992.3|69982.3|69994.6|69974.6|69999.3|69983.6|69984.6|69968.4|526
1671787200000|2022-12-23 09:20:00|69994.5|69974.5|69988.8|69968.8|69995|69975|69981.4|69966|525
1671787500000|2022-12-23 09:25:00|69988.7|69968.7|70018.2|69998.2|70020.7|70000.7|69982.2|69966.8|549
1671787800000|2022-12-23 09:30:00|70018.4|69998.4|70016.2|69996.2|70020.8|70004.3|70010.9|69990.9|382
1671788100000|2022-12-23 09:35:00|70016.1|69996.1|70015.8|69995.8|70018|69999.9|70001.3|69986.1|478
1671788400000|2022-12-23 09:40:00|70016.1|69996.1|70012.2|69992.2|70016.8|69998|70003.6|69984.5|454
1671788700000|2022-12-23 09:45:00|70012|69992|70007.8|69987.8|70012.8|69997.4|70005.2|69985.8|570
1671789000000|2022-12-23 09:50:00|70007.7|69987.7|70009|69989|70011.5|69991.5|70004.8|69984.8|546
1671789300000|2022-12-23 09:55:00|70008.7|69988.7|69996.4|69976.4|70010.3|69990.3|69985.9|69970.3|407
1671789600000|2022-12-23 10:00:00|69997.2|69977.2|70012.8|69992.8|70014.3|69996.6|69995.9|69975.9|407
1671789900000|2022-12-23 10:05:00|70012.2|69992.2|70010.2|69990.2|70014.1|69994.1|70005.9|69985.9|280
1671790200000|2022-12-23 10:10:00|70009.7|69989.7|70013.1|69993.1|70014|69994|70007.6|69987.6|538
1671790500000|2022-12-23 10:15:00|70012.3|69992.3|70002.7|69982.7|70013|69993|69994.3|69974.3|562
1671790800000|2022-12-23 10:20:00|70002.5|69982.5|70004.1|69984.1|70011.3|69993.5|69995.7|69980.6|430
1671791100000|2022-12-23 10:25:00|70004|69984|69998.1|69978.1|70005.2|69989.2|69989.5|69973.8|459
1671791400000|2022-12-23 10:30:00|69998|69978|69997.5|69977.5|70003.9|69987.8|69982|69968.7|499
1671791700000|2022-12-23 10:35:00|69997.6|69977.6|70007.5|69987.5|70008.7|69988.7|69988.1|69971.3|438
1671792000000|2022-12-23 10:40:00|70007.6|69987.6|70007.9|69987.9|70009.8|69989.8|70004.5|69984.5|359
1671792300000|2022-12-23 10:45:00|70008.2|69988.2|70015.9|69995.9|70017.5|70001.3|70004.7|69984.7|493
1671792600000|2022-12-23 10:50:00|70015.5|69995.5|70006.7|69996.7|70018.2|70002.7|70002.3|69988|530
1671792900000|2022-12-23 10:55:00|70006.3|69996.3|69999|69979|70017.4|69998.6|69998.1|69978.1|532
1671793200000|2022-12-23 11:00:00|69998.5|69978.5|69978.7|69958.7|69999.1|69979.1|69977.6|69957.6|536
1671793500000|2022-12-23 11:05:00|69978.6|69958.6|69984.4|69964.4|69988|69968.9|69971.1|69951.1|462
1671793800000|2022-12-23 11:10:00|69984|69964|69977.3|69967.3|69984.1|69968.9|69970.7|69956.1|387
1671794100000|2022-12-23 11:15:00|69977.2|69967.2|69990.1|69970.1|69996.7|69979.1|69974.4|69960|484
1671794400000|2022-12-23 11:20:00|69989.1|69969.1|69972|69962|69990.8|69976.4|69970.1|69956|468
1671794700000|2022-12-23 11:25:00|69971.9|69961.9|69977.6|69957.6|69985.1|69969.2|69966|69948.7|528
1671795000000|2022-12-23 11:30:00|69977.8|69957.8|69991.9|69971.9|69992.1|69977|69971.2|69954.7|478
1671795300000|2022-12-23 11:35:00|69992|69972|69996.9|69976.9|69996.9|69976.9|69973.8|69959|463
1671795600000|2022-12-23 11:40:00|69998.1|69978.1|69993.1|69983.1|70000|69983.9|69982.7|69965.9|498
1671795900000|2022-12-23 11:45:00|69993|69983|70008.8|69988.8|70017.1|70002.3|69988.3|69974.9|477
1671796200000|2022-12-23 11:50:00|70008.7|69988.7|70011.1|69991.1|70013.3|69993.3|70006.7|69986.7|421
1671796500000|2022-12-23 11:55:00|70011.3|69991.3|70007.9|69997.9|70024.5|70010|70002.3|69991|480
1671796800000|2022-12-23 12:00:00|70008.7|69998.7|70009.1|69999.1|70021.5|70009.3|70008.7|69994.6|491
1671797100000|2022-12-23 12:05:00|70014.7|69994.7|70016|70006|70030.1|70015.7|70009.3|69994.5|584
1671797400000|2022-12-23 12:10:00|70015.9|70005.9|70006.6|69986.6|70025.6|70010.6|69994.6|69977.8|517
1671797700000|2022-12-23 12:15:00|70006.7|69986.7|69995.9|69975.9|70006.7|69991.7|69986.6|69970.1|487
1671798000000|2022-12-23 12:20:00|69995.8|69975.8|69989.5|69969.5|69996|69979.5|69978.1|69964|528
1671798300000|2022-12-23 12:25:00|69989.6|69969.6|69988.2|69968.2|69995.7|69981.9|69983.4|69963.4|489
1671798600000|2022-12-23 12:30:00|69988|69968|69986.5|69966.5|69996.7|69977.3|69981.7|69961.7|567
1671798900000|2022-12-23 12:35:00|69986.3|69966.3|69977.5|69957.5|69993.4|69973.4|69976.5|69956.5|480
1671799200000|2022-12-23 12:40:00|69978.1|69958.1|69973.8|69953.8|69984.7|69965.1|69968.1|69953.6|512
1671799500000|2022-12-23 12:45:00|69973.7|69953.7|69969.3|69949.3|69973.8|69957.7|69962.4|69946.4|469
1671799800000|2022-12-23 12:50:00|69969.1|69949.1|69965.8|69945.8|69975.2|69955.8|69957.9|69942.5|512
1671800100000|2022-12-23 12:55:00|69965.9|69945.9|69966.5|69946.5|69967.2|69947.2|69961.8|69941.8|571
1671800400000|2022-12-23 13:00:00|69966.4|69946.4|69954.9|69934.9|69970.2|69951.7|69949.6|69933.3|755
1671800700000|2022-12-23 13:05:00|69954.8|69934.8|69960.2|69940.2|69965.1|69950.1|69950|69931.6|537
1671801000000|2022-12-23 13:10:00|69960.4|69940.4|69961.4|69941.4|69966.7|69947.1|69947.9|69932.6|658
1671801300000|2022-12-23 13:15:00|69961.3|69941.3|69959.2|69939.2|69967|69951|69951.9|69934.3|545
1671801600000|2022-12-23 13:20:00|69959.7|69939.7|69942.6|69932.6|69961.9|69946.2|69941.6|69927.2|625
1671801900000|2022-12-23 13:25:00|69943.5|69933.5|69979.8|69939.2|69981.4|69939.2|69942.2|69925.7|637
1671802200000|2022-12-23 13:30:00|69980.1|69937.6|70012|69992|70026.7|70006.7|69962.7|69918.2|977
1671802500000|2022-12-23 13:35:00|70011.2|69991.2|69969|69949|70028.8|70008.8|69941.2|69921.2|1010
1671802800000|2022-12-23 13:40:00|69970.9|69950.9|69972.5|69952.5|69996.7|69976.7|69942.8|69922.8|992
1671803100000|2022-12-23 13:45:00|69972.2|69952.2|70020|70000|70021.4|70001.4|69966.6|69946.6|897
1671803400000|2022-12-23 13:50:00|70020.5|70000.5|70019.2|69999.2|70032.7|70012.7|69993.3|69973.3|988
1671803700000|2022-12-23 13:55:00|70018.6|69998.6|70030|70010|70042.8|70022.8|70018.6|69998.6|899
1671804000000|2022-12-23 14:00:00|70030.1|70010.1|70040.3|70020.3|70041.1|70021.1|70013.3|69993.3|798
1671804300000|2022-12-23 14:05:00|70040.1|70020.1|70025.7|70005.7|70041.1|70021.1|70014.8|69994.8|751
1671804600000|2022-12-23 14:10:00|70025.6|70005.6|70041|70021|70054.1|70034.1|70023.7|70003.7|731
1671804900000|2022-12-23 14:15:00|70040.9|70020.9|70061.1|70041.1|70068.2|70048.2|70034.8|70014.8|820
1671805200000|2022-12-23 14:20:00|70061.5|70041.5|70058.1|70038.1|70074.6|70054.6|70054.8|70034.8|774
1671805500000|2022-12-23 14:25:00|70058.2|70038.2|70065.6|70045.6|70065.6|70045.6|70050.4|70030.4|838
1671805800000|2022-12-23 14:30:00|70065|70045|70069.4|70049.4|70075.8|70055.8|70054.8|70034.8|829
1671806100000|2022-12-23 14:35:00|70068.8|70048.8|70084|70064|70085.8|70065.8|70064.4|70044.4|765
1671806400000|2022-12-23 14:40:00|70084.1|70064.1|70077.3|70057.3|70091.8|70071.8|70068|70048|742
1671806700000|2022-12-23 14:45:00|70076.8|70056.8|70083.7|70063.7|70089.5|70069.5|70076.6|70056.6|732
1671807000000|2022-12-23 14:50:00|70084.7|70064.7|70087.9|70067.9|70092.9|70072.9|70079.9|70059.9|570
1671807300000|2022-12-23 14:55:00|70088.1|70068.1|70081.3|70061.3|70092.4|70072.4|70075.4|70055.4|580
1671807600000|2022-12-23 15:00:00|70081.5|70061.5|70078.5|70058.5|70087.4|70067.4|70060.2|70040.2|906
1671807900000|2022-12-23 15:05:00|70078.3|70058.3|70047.9|70027.9|70083.4|70063.4|70041.4|70021.4|933
1671808200000|2022-12-23 15:10:00|70048.2|70028.2|70030.6|70010.6|70055|70035|70026.7|70006.7|850
1671808500000|2022-12-23 15:15:00|70030.4|70010.4|70032.2|70012.2|70040|70020|70014.2|69994.2|833
1671808800000|2022-12-23 15:20:00|70032.5|70012.5|70024.5|70004.5|70043.2|70023.2|70023.6|70003.6|770
1671809100000|2022-12-23 15:25:00|70024.7|70004.7|70028.3|70008.3|70037.4|70017.4|70023.7|70003.7|784
1671809400000|2022-12-23 15:30:00|70028|70008|70012|69992|70029.5|70009.5|69997.9|69977.9|864
1671809700000|2022-12-23 15:35:00|70012.1|69992.1|69993.9|69973.9|70016.5|69996.5|69988.8|69968.8|800
1671810000000|2022-12-23 15:40:00|69993.7|69973.7|70011.7|69991.7|70013.8|69993.8|69992.8|69972.8|640
1671810300000|2022-12-23 15:45:00|70011.8|69991.8|70023|70003|70036|70016|70005.2|69985.2|702
1671810600000|2022-12-23 15:50:00|70022.5|70002.5|70033.2|70013.2|70037.2|70017.2|70021.7|70001.7|662
1671810900000|2022-12-23 15:55:00|70033.3|70013.3|70031.9|70011.9|70034.9|70014.9|70022|70002|646
1671811200000|2022-12-23 16:00:00|70032|70012|70040|70020|70046.9|70026.9|70027.1|70007.1|639
1671811500000|2022-12-23 16:05:00|70040.5|70020.5|70028.3|70008.3|70048.8|70028.8|70026.6|70006.6|647
1671811800000|2022-12-23 16:10:00|70028.1|70008.1|69991.3|69971.3|70028.1|70008.1|69986|69966|737
1671812100000|2022-12-23 16:15:00|69991.5|69971.5|69983.9|69963.9|70000.8|69980.8|69977|69957|765
1671812400000|2022-12-23 16:20:00|69983.6|69963.6|69978.2|69958.2|69986.2|69966.2|69973.5|69953.5|572
1671812700000|2022-12-23 16:25:00|69978.3|69958.3|69976.6|69956.6|69980.6|69960.6|69970.1|69950.1|566
1671813000000|2022-12-23 16:30:00|69976.4|69956.4|69972.8|69952.8|69982.4|69962.4|69971.8|69951.8|597
1671813300000|2022-12-23 16:35:00|69972.6|69952.6|69949.7|69929.7|69972.6|69952.6|69939|69919|620
1671813600000|2022-12-23 16:40:00|69949.6|69929.6|69959.3|69939.3|69961.8|69941.8|69947.2|69927.2|573
1671813900000|2022-12-23 16:45:00|69959.2|69939.2|69960.4|69940.4|69966.3|69946.3|69949.9|69929.9|596
1671814200000|2022-12-23 16:50:00|69960.5|69940.5|69985.1|69965.1|69988.7|69968.7|69960.4|69940.4|515
1671814500000|2022-12-23 16:55:00|69985.2|69965.2|69984.1|69964.1|69989.7|69969.7|69973.1|69953.1|568
1671814800000|2022-12-23 17:00:00|69986.1|69966.1|69985.8|69965.8|69991.4|69971.4|69980.5|69960.5|537
1671815100000|2022-12-23 17:05:00|69985.9|69965.9|70004.2|69984.2|70006.4|69986.4|69981|69961|541
1671815400000|2022-12-23 17:10:00|70004.1|69984.1|70006.4|69986.4|70013.3|69993.3|70002.6|69982.6|494
1671815700000|2022-12-23 17:15:00|70006.5|69986.5|70016.9|69996.9|70031.8|70011.8|70006.1|69986.1|626
1671816000000|2022-12-23 17:20:00|70016.8|69996.8|69988.5|69968.5|70018.8|69998.8|69982.2|69962.2|623
1671816300000|2022-12-23 17:25:00|69988.4|69968.4|69988.9|69968.9|69994|69974|69977.6|69957.6|596
1671816600000|2022-12-23 17:30:00|69988.8|69968.8|69985.7|69965.7|69997.1|69977.1|69985.7|69965.7|483
1671816900000|2022-12-23 17:35:00|69985.9|69965.9|69980.4|69960.4|69986.2|69966.2|69972.5|69952.5|649
1671817200000|2022-12-23 17:40:00|69979|69959|69992.8|69972.8|69997.8|69977.8|69976.9|69956.9|590
1671817500000|2022-12-23 17:45:00|69993.8|69973.8|69999.3|69979.3|70004|69984|69985.4|69965.4|651
1671817800000|2022-12-23 17:50:00|70000.6|69980.6|70015|69995|70015.3|69995.3|69996.8|69976.8|539
1671818100000|2022-12-23 17:55:00|70015.1|69995.1|70026.7|70006.7|70027.4|70007.4|70012.5|69992.5|563
1671818400000|2022-12-23 18:00:00|70026.8|70006.8|70036.6|70016.6|70048.3|70028.3|70022.8|70002.8|565
1671818700000|2022-12-23 18:05:00|70036.7|70016.7|70029.2|70009.2|70037.1|70017.1|70023.6|70003.6|654
1671819000000|2022-12-23 18:10:00|70029|70009|70046.6|70026.6|70049.6|70029.6|70028.3|70008.3|548
1671819300000|2022-12-23 18:15:00|70046.7|70026.7|70036|70016|70046.7|70026.7|70032.8|70012.8|500
1671819600000|2022-12-23 18:20:00|70035.9|70015.9|70047.3|70027.3|70047.7|70027.7|70029.2|70009.2|456
1671819900000|2022-12-23 18:25:00|70047.2|70027.2|70042.6|70022.6|70056.8|70036.8|70042.6|70022.6|542
1671820200000|2022-12-23 18:30:00|70042.5|70022.5|70046.4|70026.4|70051.4|70031.4|70036.9|70016.9|476
1671820500000|2022-12-23 18:35:00|70046.8|70026.8|70053.9|70033.9|70056|70036|70045.8|70025.8|572
1671820800000|2022-12-23 18:40:00|70053.8|70033.8|70075.5|70055.5|70078.6|70058.6|70053.5|70033.5|423
1671821100000|2022-12-23 18:45:00|70076.6|70056.6|70074.4|70054.4|70080.9|70060.9|70068|70048|427
1671821400000|2022-12-23 18:50:00|70074.5|70054.5|70074.4|70054.4|70079.3|70059.3|70068|70048.5|438
1671821700000|2022-12-23 18:55:00|70074.6|70054.6|70068.9|70048.9|70077.8|70057.8|70065.2|70045.2|504
1671822000000|2022-12-23 19:00:00|70070.3|70050.3|70073.7|70053.7|70078.6|70058.6|70067.3|70047.3|605
1671822300000|2022-12-23 19:05:00|70073.9|70053.9|70073.5|70053.5|70076.4|70056.4|70071.7|70051.7|546
1671822600000|2022-12-23 19:10:00|70073.7|70053.7|70071.5|70051.5|70077.1|70057.1|70070.6|70050.6|569
1671822900000|2022-12-23 19:15:00|70071.6|70051.6|70076.8|70056.8|70078.6|70058.6|70070.2|70050.2|527
1671823200000|2022-12-23 19:20:00|70076.9|70056.9|70071.8|70051.8|70078.7|70058.7|70069.9|70049.9|398
1671823500000|2022-12-23 19:25:00|70071.9|70051.9|70071.2|70051.2|70073|70053|70069.5|70049.5|415
1671823800000|2022-12-23 19:30:00|70071.3|70051.3|70073.1|70053.1|70074.7|70054.7|70066.8|70046.8|520
1671824100000|2022-12-23 19:35:00|70073|70053|70071.4|70051.4|70076.8|70056.8|70070.8|70050.8|416
1671824400000|2022-12-23 19:40:00|70071.6|70051.6|70072.7|70052.7|70077.3|70057.3|70069|70049|410
1671824700000|2022-12-23 19:45:00|70072.8|70052.8|70070.6|70050.6|70074.6|70054.6|70067.8|70047.8|560
1671825000000|2022-12-23 19:50:00|70071|70051|70065.7|70045.7|70072.2|70052.2|70063.8|70043.8|626
1671825300000|2022-12-23 19:55:00|70065.6|70045.6|70066.1|70046.1|70071|70051|70062.4|70042.4|630
1671825600000|2022-12-23 20:00:00|70065.8|70045.8|70054.4|70034.4|70066.3|70046.3|70050.4|70030.4|614
1671825900000|2022-12-23 20:05:00|70054.6|70034.6|70046.2|70026.2|70057|70037|70045.9|70025.9|596
1671826200000|2022-12-23 20:10:00|70046.1|70026.1|70049.6|70029.6|70051.1|70031.1|70043.8|70023.8|557
1671826500000|2022-12-23 20:15:00|70049.4|70029.4|70046.8|70026.8|70050.4|70030.4|70046|70026|638
1671826800000|2022-12-23 20:20:00|70046.9|70026.9|70049.4|70029.4|70049.7|70029.7|70044.4|70024.4|623
1671827100000|2022-12-23 20:25:00|70048.8|70028.8|70047.5|70027.5|70050.6|70030.6|70047.3|70027.3|529
1671827400000|2022-12-23 20:30:00|70048|70028|70047.2|70027.2|70048.3|70028.3|70045.7|70025.7|673
1671827700000|2022-12-23 20:35:00|70047.3|70027.3|70049.1|70029.1|70052.1|70032.1|70046.8|70026.8|681
1671828000000|2022-12-23 20:40:00|70049.2|70029.2|70047.3|70027.3|70052.6|70032.6|70046.2|70026.2|740
1671828300000|2022-12-23 20:45:00|70047.4|70027.4|70053.2|70033.2|70061.4|70041.4|70047.2|70027.2|713
1671828600000|2022-12-23 20:50:00|70053.3|70033.3|70051.4|70031.4|70057.2|70037.2|70041.2|70021.2|777
1671828900000|2022-12-23 20:55:00|70049.6|70029.6|70049.7|70029.7|70055.3|70035.3|70045.8|70025.8|869
1671829200000|2022-12-23 21:00:00|70050|70030|70060.7|70040.7|70061.3|70041.3|70045.6|70025.6|560
1671829500000|2022-12-23 21:05:00|70061.1|70041.1|70067|70047|70071|70051|70053.8|70033.8|586
1671829800000|2022-12-23 21:10:00|70066.8|70046.8|70063.8|70043.8|70068|70048|70046.5|70026.5|629
1671830100000|2022-12-23 21:15:00|70064.5|70044.5|70052|70032|70066.5|70046.5|70047.2|70027.2|347
1671830400000|2022-12-23 21:20:00|70049.8|70029.8|70050.8|70030.8|70064|70044|70046.8|70026.8|183
1671830700000|2022-12-23 21:25:00|70042.6|70022.6|70050.7|70030.7|70059.6|70039.6|70042.6|70022.6|248
1671831000000|2022-12-23 21:30:00|70047.5|70027.5|70046.7|70026.7|70074.6|70031.3|70040.5|69938.5|321
1671831300000|2022-12-23 21:35:00|70047.1|70027.1|70047.9|70027.9|70086.4|70038.9|70037.4|69938.5|257
1671831600000|2022-12-23 21:40:00|70048.1|70028.1|70055.5|70035.5|70102.9|70035.5|70041.7|69978.1|274
1671831900000|2022-12-23 21:45:00|70053.2|70033.2|70056|70036|70102.5|70040.5|70043.8|69938.5|235
1671832200000|2022-12-23 21:50:00|70058.4|70038.4|70092.7|70005.8|70109.3|70046.5|70058.4|69989.9|150
1671832500000|2022-12-23 21:55:00|70063.5|70043.5|70073.5|69988.3|70110.3|70046.4|70002.5|69978.1|128
1672088400000|2022-12-26 21:00:00|69760.2|69738.2|69775.3|69753.3|69776.3|69754.3|69760.2|69738.2|16
1672088700000|2022-12-26 21:05:00|69775.6|69753.6|69776.8|69754.8|69780.6|69758.6|69775.1|69753.1|17
1672089000000|2022-12-26 21:10:00|69776.5|69754.5|69774.7|69752.7|69780.5|69758.5|69774.4|69752.4|27
1672089300000|2022-12-26 21:15:00|69774.3|69752.3|69775.2|69753.2|69775.2|69753.2|69773.8|69751.8|24
1672089600000|2022-12-26 21:20:00|69775.4|69753.4|69775.7|69753.7|69775.7|69753.7|69775.4|69753.4|4
1672089900000|2022-12-26 21:25:00|69775.8|69753.8|69777.4|69755.4|69777.4|69755.4|69775.8|69753.8|8
1672090200000|2022-12-26 21:30:00|69775.9|69753.9|69776.5|69754.5|69776.5|69754.5|69774.2|69752.2|16
1672090500000|2022-12-26 21:35:00|69776.6|69754.6|69771.6|69749.6|69779.3|69757.3|69770.8|69748.8|17
1672090800000|2022-12-26 21:40:00|69771.5|69749.5|69757.7|69735.7|69779.3|69757.3|69757.7|69735.7|29
1672091100000|2022-12-26 21:45:00|69771.2|69749.2|69749.1|69727.1|69774|69752|69748|69726|37
1672091400000|2022-12-26 21:50:00|69751.8|69729.8|69771|69749|69773.9|69751.9|69747.3|69725.3|37
1672091700000|2022-12-26 21:55:00|69771.9|69749.9|69768.8|69746.8|69773.3|69751.3|69754.6|69732.6|31
1672092000000|2022-12-26 22:00:00|69771.6|69749.6|69799.9|69723.2|69822.7|69755.6|69754.6|69691.2|40
1672092300000|2022-12-26 22:05:00|69767.8|69745.8|69801.5|69714.8|69810|69748.7|69764.9|69701|38
1672092600000|2022-12-26 22:10:00|69807.9|69705.9|69785.1|69727.5|69811.4|69749.4|69771.1|69702.2|39
1672092900000|2022-12-26 22:15:00|69778.5|69737|69786.8|69740.9|69793.5|69752|69775.9|69717|51
1672093200000|2022-12-26 22:20:00|69787.7|69738.2|69788.2|69740.1|69801|69740.7|69787.5|69720.4|27
1672093500000|2022-12-26 22:25:00|69788.7|69738|69793.8|69726.7|69794.3|69740|69781.8|69724.4|27
1672093800000|2022-12-26 22:30:00|69801.3|69724.8|69805.4|69717.2|69806.5|69729.4|69798.7|69715.2|25
1672094100000|2022-12-26 22:35:00|69804.7|69719|69801.2|69724.4|69810.7|69729.4|69788.6|69703.7|81
1672094400000|2022-12-26 22:40:00|69798|69729.4|69793.4|69721.3|69807.1|69733.4|69789.8|69705.7|86
1672094700000|2022-12-26 22:45:00|69792.8|69718.8|69800|69726.9|69807.7|69732.7|69787.3|69710.3|94
1672095000000|2022-12-26 22:50:00|69798.4|69729.6|69783.3|69718|69803.4|69737.2|69779.5|69695.4|117
1672095300000|2022-12-26 22:55:00|69783.6|69718.2|69809.4|69725|69827.9|69733.8|69782.5|69693.2|114
1672095600000|2022-12-26 23:00:00|69799.7|69717.9|69799|69729.4|69805.5|69735.2|69790.7|69706.7|88
1672095900000|2022-12-26 23:05:00|69796.8|69730.1|69796.4|69729.9|69811.1|69732.4|69788.7|69727.3|63
1672096200000|2022-12-26 23:10:00|69789|69731.4|69804.1|69729.3|69811.1|69732.7|69785.4|69720.3|83
1672096500000|2022-12-26 23:15:00|69805.5|69730.4|69795.4|69730.8|69805.5|69743.4|69784.3|69718.7|121
1672096800000|2022-12-26 23:20:00|69788.8|69732.1|69775.6|69708.2|69811.4|69737.3|69740.5|69703.8|142
1672097100000|2022-12-26 23:25:00|69776.2|69707.7|69756.7|69709.9|69806.6|69729.3|69756.5|69702.1|504
1672097400000|2022-12-26 23:30:00|69756.5|69710.1|69774.7|69718.1|69798.8|69726.4|69750|69699.6|478
1672097700000|2022-12-26 23:35:00|69774.4|69720.1|69769.7|69719.6|69787.3|69732.9|69766.2|69706.6|346
1672098000000|2022-12-26 23:40:00|69768.7|69716.7|69734.6|69714.6|69780.7|69720.1|69726|69703|269
1672098300000|2022-12-26 23:45:00|69734.5|69714.5|69741.3|69704.8|69786.7|69719.3|69730.9|69687.7|337
1672098600000|2022-12-26 23:50:00|69741.2|69725.5|69764.5|69727.5|69785.6|69738.2|69741.2|69722.9|626
1672098900000|2022-12-26 23:55:00|69764.9|69727.1|69772.3|69726.1|69793|69734.5|69754.4|69710.2|363
1672099200000|2022-12-27 00:00:00|69772.2|69726.7|69755.5|69735.5|69772.2|69745.3|69749.6|69726.3|477
1672099500000|2022-12-27 00:05:00|69755.4|69735.4|69754.3|69734.3|69768.2|69739.2|69744.6|69724.6|374
1672099800000|2022-12-27 00:10:00|69754.2|69734.2|69747.4|69727.4|69757.1|69737.1|69742.1|69722.1|470
1672100100000|2022-12-27 00:15:00|69747.5|69727.5|69720.5|69700.5|69749.6|69729.6|69712.1|69692.1|472
1672100400000|2022-12-27 00:20:00|69721.4|69701.4|69715.8|69695.8|69723.2|69703.2|69715|69695|273
1672100700000|2022-12-27 00:25:00|69715.9|69695.9|69715.7|69695.7|69718.1|69698.1|69710.2|69690.2|564
1672101000000|2022-12-27 00:30:00|69715.9|69695.9|69728.8|69708.8|69729.4|69709.4|69714|69694|425
1672101300000|2022-12-27 00:35:00|69728.6|69708.6|69736.4|69716.4|69746.6|69726.6|69723.9|69703.9|458
1672101600000|2022-12-27 00:40:00|69736.6|69716.6|69733.7|69713.7|69737.5|69717.5|69732.7|69712.7|346
1672101900000|2022-12-27 00:45:00|69733.4|69713.4|69724.9|69704.9|69736.3|69716.3|69721.9|69701.9|305
1672102200000|2022-12-27 00:50:00|69725.1|69705.1|69713.6|69693.6|69725.8|69705.8|69712.6|69692.6|645
1672102500000|2022-12-27 00:55:00|69716.1|69696.1|69708.6|69688.6|69717.6|69697.6|69700.1|69680.1|438
1672102800000|2022-12-27 01:00:00|69708.2|69688.2|69711.2|69691.2|69723.3|69703.3|69697.7|69677.7|749
1672103100000|2022-12-27 01:05:00|69711.3|69691.3|69680.8|69660.8|69712.3|69692.3|69674|69657.1|676
1672103400000|2022-12-27 01:10:00|69679.2|69659.2|69681.8|69661.8|69695|69675|69677.4|69657.4|701
1672103700000|2022-12-27 01:15:00|69681.7|69661.7|69684.7|69664.7|69691.4|69671.4|69678.6|69658.6|594
1672104000000|2022-12-27 01:20:00|69686|69666|69687.3|69667.3|69699.5|69682|69679.8|69665.1|639
1672104300000|2022-12-27 01:25:00|69686.7|69666.7|69687.2|69667.2|69693.3|69673.3|69668.7|69654.2|578
1672104600000|2022-12-27 01:30:00|69686.3|69666.3|69742.4|69722.4|69746.1|69726.1|69685.3|69665.3|806
1672104900000|2022-12-27 01:35:00|69740.6|69720.6|69715.5|69695.5|69740.6|69720.6|69709.3|69689.3|683
1672105200000|2022-12-27 01:40:00|69715.2|69695.2|69676.2|69656.2|69727.9|69707.9|69676.2|69656.2|770
1672105500000|2022-12-27 01:45:00|69676.5|69656.5|69668|69648|69680.3|69660.3|69657.1|69638|764
1672105800000|2022-12-27 01:50:00|69665.9|69645.9|69647.3|69627.3|69680.6|69660.6|69636.1|69619.9|577
1672106100000|2022-12-27 01:55:00|69647.1|69627.1|69647.7|69627.7|69655.1|69637.3|69635.5|69615.5|610
1672106400000|2022-12-27 02:00:00|69647.3|69627.3|69639.6|69619.6|69657.3|69637.3|69616.4|69596.4|679
1672106700000|2022-12-27 02:05:00|69639.5|69619.5|69627.4|69607.4|69641.3|69621.3|69604.9|69584.9|573
1672107000000|2022-12-27 02:10:00|69626.8|69606.8|69649.5|69629.5|69651.9|69631.9|69625|69605|572
1672107300000|2022-12-27 02:15:00|69649.7|69629.7|69657.1|69637.1|69660.7|69640.7|69633.5|69613.5|620
1672107600000|2022-12-27 02:20:00|69657.5|69637.5|69666.2|69646.2|69671.9|69651.9|69646.6|69629.7|559
1672107900000|2022-12-27 02:25:00|69666.1|69646.1|69656.6|69636.6|69673.4|69653.4|69656.5|69636.5|434
1672108200000|2022-12-27 02:30:00|69656.7|69636.7|69642.1|69622.1|69658.5|69638.5|69638.6|69618.6|431
1672108500000|2022-12-27 02:35:00|69642.5|69622.5|69645.9|69625.9|69646.8|69626.8|69637.8|69617.8|458
1672108800000|2022-12-27 02:40:00|69645.8|69625.8|69634.3|69614.3|69646.3|69626.3|69620|69600|479
1672109100000|2022-12-27 02:45:00|69634.1|69614.1|69651.5|69631.5|69651.6|69631.6|69634|69614|417
1672109400000|2022-12-27 02:50:00|69651.7|69631.7|69656.4|69636.4|69659.1|69639.1|69646.6|69630.2|498
1672109700000|2022-12-27 02:55:00|69656.3|69636.3|69655.2|69635.2|69658.8|69642.6|69648|69628|465
1672110000000|2022-12-27 03:00:00|69655.1|69635.1|69646.7|69626.7|69660.7|69642.1|69637.5|69621.4|540
1672110300000|2022-12-27 03:05:00|69646.6|69626.6|69662.5|69642.5|69663.3|69643.3|69640.1|69620.1|528
1672110600000|2022-12-27 03:10:00|69663.4|69643.4|69678.8|69658.8|69683|69663|69652|69632|570
1672110900000|2022-12-27 03:15:00|69678.7|69658.7|69698.3|69678.3|69706.8|69690.8|69678.7|69658.7|545
1672111200000|2022-12-27 03:20:00|69698.4|69678.4|69702.5|69682.5|69708.6|69692.2|69691.6|69671.6|372
1672111500000|2022-12-27 03:25:00|69702.7|69682.7|69706.8|69686.8|69709.8|69689.8|69686.4|69666.4|430
1672111800000|2022-12-27 03:30:00|69706.7|69686.7|69707.2|69687.2|69708.6|69688.6|69693.2|69673.2|490
1672112100000|2022-12-27 03:35:00|69707.1|69687.1|69699.2|69679.2|69708.9|69688.9|69684.9|69668.1|432
1672112400000|2022-12-27 03:40:00|69699.3|69679.3|69696.6|69676.6|69700.9|69680.9|69692.5|69672.5|355
1672112700000|2022-12-27 03:45:00|69696.3|69676.3|69698.7|69678.7|69700.4|69680.4|69693.8|69673.8|283
1672113000000|2022-12-27 03:50:00|69698.8|69678.8|69707|69687|69708|69691.8|69694.6|69674.6|302
1672113300000|2022-12-27 03:55:00|69706.3|69686.3|69697.5|69677.5|69706.7|69686.7|69692.6|69674|382
1672113600000|2022-12-27 04:00:00|69697.4|69677.4|69683.3|69663.3|69697.4|69677.4|69678.9|69658.9|453
1672113900000|2022-12-27 04:05:00|69683.2|69663.2|69685.5|69665.5|69690|69670|69677.5|69657.5|387
1672114200000|2022-12-27 04:10:00|69685.4|69665.4|69686.6|69666.6|69688|69668|69682.5|69662.5|271
1672114500000|2022-12-27 04:15:00|69686.5|69666.5|69690.4|69670.4|69693.5|69673.5|69682.7|69662.7|266
1672114800000|2022-12-27 04:20:00|69689.6|69669.6|69690.9|69670.9|69694.3|69674.3|69688.4|69668.4|257
1672115100000|2022-12-27 04:25:00|69691.1|69671.1|69685.6|69665.6|69692.2|69672.2|69682.7|69662.7|219
1672115400000|2022-12-27 04:30:00|69685.5|69665.5|69698.2|69678.2|69702.2|69685|69682.2|69662.2|283
1672115700000|2022-12-27 04:35:00|69698|69678|69698.3|69678.3|69700.9|69683.7|69692.8|69677.9|245
1672116000000|2022-12-27 04:40:00|69699.4|69679.4|69699|69679|69701.3|69685.6|69693.5|69678.4|255
1672116300000|2022-12-27 04:45:00|69699.1|69679.1|69693.9|69683.9|69700.2|69685.2|69693.1|69677.6|190
1672116600000|2022-12-27 04:50:00|69693.4|69683.4|69693.5|69683.5|69700.5|69685.6|69693|69678.5|101
1672116900000|2022-12-27 04:55:00|69693.7|69683.7|69692.1|69682.1|69699|69684.4|69691.7|69677|148
1672117200000|2022-12-27 05:00:00|69692|69682|69687.5|69667.5|69698.4|69683.9|69677.3|69659.9|333
1672117500000|2022-12-27 05:05:00|69687.6|69667.6|69694.9|69674.9|69695.8|69675.8|69686.3|69666.3|351
1672117800000|2022-12-27 05:10:00|69694.4|69674.4|69683.6|69663.6|69694.8|69674.8|69682.1|69662.1|269
1672118100000|2022-12-27 05:15:00|69684.9|69664.9|69671.4|69651.4|69687.6|69668.4|69670|69650|326
1672118400000|2022-12-27 05:20:00|69671.5|69651.5|69692.3|69672.3|69692.8|69672.8|69671.5|69651.5|294
1672118700000|2022-12-27 05:25:00|69692.5|69672.5|69695.4|69675.4|69697.7|69682.1|69691.6|69671.6|349
1672119000000|2022-12-27 05:30:00|69695.5|69675.5|69687.3|69667.3|69698|69682.9|69680.4|69660.4|444
1672119300000|2022-12-27 05:35:00|69686.9|69666.9|69676.7|69656.7|69687.4|69667.4|69665.9|69645.9|430
1672119600000|2022-12-27 05:40:00|69676.8|69656.8|69671.5|69651.5|69678.2|69658.2|69667.6|69647.6|370
1672119900000|2022-12-27 05:45:00|69671.4|69651.4|69658.9|69638.9|69671.4|69651.4|69653.2|69633.2|520
1672120200000|2022-12-27 05:50:00|69658.8|69638.8|69657.5|69637.5|69665.2|69645.2|69655.9|69635.9|301
1672120500000|2022-12-27 05:55:00|69657.4|69637.4|69655.2|69635.2|69658.4|69638.4|69639.9|69619.9|541
1672120800000|2022-12-27 06:00:00|69655.5|69635.5|69646.4|69626.4|69661.3|69641.3|69642.6|69622.6|526
1672121100000|2022-12-27 06:05:00|69647|69627|69674.3|69654.3|69674.7|69654.7|69640.4|69620.4|504
1672121400000|2022-12-27 06:10:00|69675|69655|69678.6|69658.6|69688.8|69668.8|69671.5|69651.5|612
1672121700000|2022-12-27 06:15:00|69677.9|69657.9|69651.9|69631.9|69686|69666|69649.8|69629.8|532
1672122000000|2022-12-27 06:20:00|69652.2|69632.2|69629.8|69609.8|69653.3|69633.3|69623.5|69605.1|550
1672122300000|2022-12-27 06:25:00|69629.7|69609.7|69652.2|69632.2|69652.5|69632.5|69629.7|69609.7|536
1672122600000|2022-12-27 06:30:00|69652.7|69632.7|69656|69636|69658.8|69641.5|69643.7|69623.7|506
1672122900000|2022-12-27 06:35:00|69656.1|69636.1|69652.3|69632.3|69660.4|69640.4|69643.1|69628.5|432
1672123200000|2022-12-27 06:40:00|69652.5|69632.5|69637|69617|69653.4|69633.4|69626.6|69606.6|357
1672123500000|2022-12-27 06:45:00|69637.1|69617.1|69621.4|69601.4|69638.4|69621.8|69621.4|69601.4|352
1672123800000|2022-12-27 06:50:00|69621.3|69601.3|69629|69609|69631.4|69611.4|69616.6|69601.1|241
1672124100000|2022-12-27 06:55:00|69628.9|69608.9|69640.9|69620.9|69643.7|69623.7|69626.8|69606.8|482
1672124400000|2022-12-27 07:00:00|69644.4|69624.4|69660.7|69640.7|69664|69644|69631.2|69611.2|627
1672124700000|2022-12-27 07:05:00|69660.9|69640.9|69659.9|69639.9|69664.3|69644.3|69652.9|69632.9|526
1672125000000|2022-12-27 07:10:00|69660|69640|69689.3|69669.3|69689.6|69669.6|69659.7|69639.7|376
1672125300000|2022-12-27 07:15:00|69689.6|69669.6|69697.7|69677.7|69702.2|69682.2|69684.8|69664.8|524
1672125600000|2022-12-27 07:20:00|69696.2|69676.2|69707.6|69687.6|69712.5|69692.5|69687|69669.9|376
1672125900000|2022-12-27 07:25:00|69707.4|69687.4|69746.8|69726.8|69749|69729|69707.1|69687.1|568
1672126200000|2022-12-27 07:30:00|69746.7|69726.7|69749.2|69729.2|69750.4|69733.9|69740.8|69720.8|501
1672126500000|2022-12-27 07:35:00|69749.3|69729.3|69740.4|69720.4|69755|69735|69736|69718.9|455
1672126800000|2022-12-27 07:40:00|69740.8|69720.8|69736|69716|69740.9|69720.9|69718.9|69701.1|480
1672127100000|2022-12-27 07:45:00|69735.9|69715.9|69735.7|69715.7|69743.4|69724.7|69732.4|69712.4|391
1672127400000|2022-12-27 07:50:00|69735.6|69715.6|69724.6|69704.6|69739.8|69719.8|69723.4|69703.4|438
1672127700000|2022-12-27 07:55:00|69724.8|69704.8|69738.6|69718.6|69738.8|69718.8|69723.6|69703.6|469
1672128000000|2022-12-27 08:00:00|69738.3|69718.3|69785.9|69765.9|69787.8|69767.8|69738.2|69718.2|645
1672128300000|2022-12-27 08:05:00|69786.8|69766.8|69768.7|69748.7|69790.5|69770.5|69765.7|69745.7|615
1672128600000|2022-12-27 08:10:00|69768.8|69748.8|69761.1|69751.1|69776.8|69756.8|69757.7|69737.7|529
1672128900000|2022-12-27 08:15:00|69761|69751|69750|69730|69767.9|69751.3|69747.7|69727.7|437
1672129200000|2022-12-27 08:20:00|69750.1|69730.1|69731.2|69711.2|69756|69736|69730.1|69710.1|555
1672129500000|2022-12-27 08:25:00|69731.3|69711.3|69728.2|69708.2|69733.6|69718.7|69723|69703.1|432
1672129800000|2022-12-27 08:30:00|69728.1|69708.1|69727.6|69707.6|69730|69714.3|69721.4|69702.4|390
1672130100000|2022-12-27 08:35:00|69727.7|69707.7|69728.3|69708.3|69732.4|69712.4|69720.6|69705.1|430
1672130400000|2022-12-27 08:40:00|69727.8|69707.8|69721.1|69701.1|69729.9|69712.7|69719.4|69699.4|383
1672130700000|2022-12-27 08:45:00|69721|69701|69722.5|69702.5|69728.1|69708.1|69714.9|69699|335
1672131000000|2022-12-27 08:50:00|69722.9|69702.9|69703.7|69683.7|69722.9|69702.9|69699.8|69679.8|516
1672131300000|2022-12-27 08:55:00|69703.1|69683.1|69703|69683|69707.9|69687.9|69699.6|69679.6|341
1672131600000|2022-12-27 09:00:00|69702.9|69682.9|69704.8|69684.8|69706.2|69686.2|69693.1|69673.1|488
1672131900000|2022-12-27 09:05:00|69704.6|69684.6|69704.2|69684.2|69709.8|69689.8|69699.4|69679.4|495
1672132200000|2022-12-27 09:10:00|69704.5|69684.5|69704.8|69684.8|69708.9|69688.9|69701.3|69681.3|548
1672132500000|2022-12-27 09:15:00|69704.9|69684.9|69707.9|69687.9|69711.4|69691.4|69702|69682|438
1672132800000|2022-12-27 09:20:00|69708|69688|69707.5|69687.5|69712.3|69692.3|69703.4|69683.4|372
1672133100000|2022-12-27 09:25:00|69707.6|69687.6|69704.4|69684.4|69708.5|69688.5|69703.9|69683.9|381
1672133400000|2022-12-27 09:30:00|69704.3|69684.3|69706.2|69686.2|69707.2|69691.9|69698.3|69683.4|441
1672133700000|2022-12-27 09:35:00|69706.1|69686.1|69705.9|69685.9|69707.3|69692.7|69700.2|69683.8|377
1672134000000|2022-12-27 09:40:00|69700.5|69690.5|69687.8|69667.8|69706.3|69690.5|69675.5|69655.5|407
1672134300000|2022-12-27 09:45:00|69687.7|69667.7|69665.5|69645.5|69689.8|69669.8|69663.4|69643.4|432
1672134600000|2022-12-27 09:50:00|69665.6|69645.6|69668.6|69648.6|69671.5|69651.5|69664.2|69644.2|609
1672134900000|2022-12-27 09:55:00|69669.1|69649.1|69671.4|69651.4|69672.1|69652.1|69662.3|69642.3|291
1672135200000|2022-12-27 10:00:00|69671.5|69651.5|69697.9|69677.9|69705.4|69685.4|69671.3|69651.3|453
1672135500000|2022-12-27 10:05:00|69698.3|69678.3|69688|69668|69699.1|69679.1|69688|69668|525
1672135800000|2022-12-27 10:10:00|69688.3|69668.3|69700.9|69680.9|69702.9|69682.9|69686.4|69666.4|436
1672136100000|2022-12-27 10:15:00|69701|69681|69708.5|69688.5|69724.2|69704.2|69700.9|69680.9|339
1672136400000|2022-12-27 10:20:00|69708.7|69688.7|69739.9|69719.9|69744.1|69724.1|69705.6|69685.6|529
1672136700000|2022-12-27 10:25:00|69739.8|69719.8|69724.3|69704.3|69740.1|69720.1|69720.2|69700.2|489
1672137000000|2022-12-27 10:30:00|69724.4|69704.4|69726|69706|69742.9|69722.9|69722.2|69702.2|524
1672137300000|2022-12-27 10:35:00|69725.9|69705.9|69726.7|69706.7|69736.5|69716.5|69722.8|69702.8|433
1672137600000|2022-12-27 10:40:00|69726.8|69706.8|69714.5|69694.5|69730.3|69710.3|69713.9|69693.9|502
1672137900000|2022-12-27 10:45:00|69714.4|69694.4|69709.5|69689.5|69719.7|69699.7|69705.6|69685.6|379
1672138200000|2022-12-27 10:50:00|69709.4|69689.4|69694.7|69684.7|69711.8|69691.8|69693.8|69678.8|362
1672138500000|2022-12-27 10:55:00|69694.8|69684.8|69698.1|69678.1|69702.9|69685.8|69691.6|69671.6|386
1672138800000|2022-12-27 11:00:00|69698|69678|69716.9|69696.9|69717.4|69697.4|69693.5|69673.5|488
1672139100000|2022-12-27 11:05:00|69717.2|69697.2|69708.5|69688.5|69718.8|69699.8|69704|69684|436
1672139400000|2022-12-27 11:10:00|69708.6|69688.6|69730.2|69710.2|69731.2|69714.5|69708.4|69688.4|440
1672139700000|2022-12-27 11:15:00|69730.1|69710.1|69723.1|69703.1|69731.9|69713.7|69719.4|69699.4|266
1672140000000|2022-12-27 11:20:00|69723.2|69703.2|69750.2|69730.2|69755|69735|69719.4|69699.4|350
1672140300000|2022-12-27 11:25:00|69750.4|69730.4|69761|69741|69763.6|69743.6|69747.8|69727.8|281
1672140600000|2022-12-27 11:30:00|69760.9|69740.9|69761.8|69741.8|69762.5|69742.5|69747|69727|326
1672140900000|2022-12-27 11:35:00|69761.9|69741.9|69762.3|69742.3|69763.5|69743.5|69758.8|69738.8|386
1672141200000|2022-12-27 11:40:00|69761.8|69741.8|69752.5|69732.5|69774.3|69754.3|69751.9|69731.9|375
1672141500000|2022-12-27 11:45:00|69752.7|69732.7|69764.5|69744.5|69768.8|69748.8|69752.5|69732.5|364
1672141800000|2022-12-27 11:50:00|69764.4|69744.4|69765.4|69745.4|69778.9|69758.9|69764.4|69744.4|373
1672142100000|2022-12-27 11:55:00|69765.1|69745.1|69764.3|69744.3|69770.7|69750.7|69753.7|69733.7|555
1672142400000|2022-12-27 12:00:00|69764.1|69744.1|69743.8|69723.8|69765.6|69745.6|69736.1|69716.1|551
1672142700000|2022-12-27 12:05:00|69744|69724|69742.1|69722.1|69754.8|69734.8|69735.7|69715.7|644
1672143000000|2022-12-27 12:10:00|69742.2|69722.2|69740.6|69720.6|69744.7|69724.7|69731.2|69711.2|575
1672143300000|2022-12-27 12:15:00|69740.7|69720.7|69731.9|69711.9|69745.3|69725.3|69725.8|69705.8|539
1672143600000|2022-12-27 12:20:00|69732.1|69712.1|69728.7|69708.7|69736.7|69716.7|69722.7|69702.7|382
1672143900000|2022-12-27 12:25:00|69728.6|69708.6|69725|69705|69729.3|69709.3|69712.4|69692.4|536
1672144200000|2022-12-27 12:30:00|69725.5|69705.5|69699.5|69679.5|69726.5|69707.6|69699|69679|411
1672144500000|2022-12-27 12:35:00|69699.6|69679.6|69692.1|69672.1|69699.8|69679.8|69681.6|69661.6|601
1672144800000|2022-12-27 12:40:00|69692|69672|69699.7|69679.7|69707.5|69687.5|69690|69670|555
1672145100000|2022-12-27 12:45:00|69699.8|69679.8|69724.7|69704.7|69724.7|69704.7|69697.8|69677.8|425
1672145400000|2022-12-27 12:50:00|69725.6|69705.6|69757.7|69737.7|69759.1|69739.1|69724.7|69704.7|609
1672145700000|2022-12-27 12:55:00|69757.2|69737.2|69739.8|69719.8|69762.5|69742.5|69733.1|69713.1|743
1672146000000|2022-12-27 13:00:00|69739.3|69719.3|69738.4|69718.4|69745.8|69725.8|69726|69706|743
1672146300000|2022-12-27 13:05:00|69738.3|69718.3|69742.9|69722.9|69749.4|69729.4|69729|69709|674
1672146600000|2022-12-27 13:10:00|69743.2|69723.2|69720.2|69700.2|69747.3|69727.3|69714.9|69694.9|653
1672146900000|2022-12-27 13:15:00|69719.1|69699.1|69685|69665|69727|69707|69685|69665|665
1672147200000|2022-12-27 13:20:00|69684.4|69664.4|69673.2|69653.2|69690.2|69670.2|69672.8|69652.8|695
1672147500000|2022-12-27 13:25:00|69673.1|69653.1|69680.4|69660.4|69699.2|69679.2|69672.7|69652.7|665
1672147800000|2022-12-27 13:30:00|69680.5|69660.5|69695.2|69675.2|69707.2|69687.2|69672.8|69652.8|660
1672148100000|2022-12-27 13:35:00|69695.3|69675.3|69712.3|69692.3|69716.7|69696.7|69693.3|69673.3|618
1672148400000|2022-12-27 13:40:00|69714|69694|69722|69702|69726.1|69706.1|69711.3|69691.3|646
1672148700000|2022-12-27 13:45:00|69722.3|69702.3|69725.3|69705.3|69734.6|69714.6|69711.9|69691.9|776
1672149000000|2022-12-27 13:50:00|69724.9|69704.9|69740.6|69720.6|69743.4|69723.4|69721.4|69701.4|839
1672149300000|2022-12-27 13:55:00|69740.7|69720.7|69757.8|69737.8|69757.9|69737.9|69740.7|69720.7|697
1672149600000|2022-12-27 14:00:00|69758.5|69738.5|69739.8|69719.8|69775.9|69755.9|69732.3|69712.3|668
1672149900000|2022-12-27 14:05:00|69739.1|69719.1|69759.9|69739.9|69761.1|69741.1|69738|69718|603
1672150200000|2022-12-27 14:10:00|69760.7|69740.7|69772.4|69752.4|69775.7|69755.7|69754.3|69734.3|699
1672150500000|2022-12-27 14:15:00|69773.9|69753.9|69742.2|69722.2|69780.4|69760.4|69736|69716|738
1672150800000|2022-12-27 14:20:00|69741.3|69721.3|69723.3|69703.3|69744.3|69724.3|69718.2|69698.2|649
1672151100000|2022-12-27 14:25:00|69723.2|69703.2|69721.5|69701.5|69731.5|69711.5|69714.5|69694.5|690
1672151400000|2022-12-27 14:30:00|69721.4|69701.4|69696.7|69676.7|69749.1|69729.1|69696.1|69676.1|853
1672151700000|2022-12-27 14:35:00|69696.6|69676.6|69691.6|69671.6|69705.8|69685.8|69680.3|69660.3|794
1672152000000|2022-12-27 14:40:00|69691.7|69671.7|69690.6|69670.6|69697.2|69677.2|69674.9|69654.9|748
1672152300000|2022-12-27 14:45:00|69690.3|69670.3|69682.9|69662.9|69708.2|69688.2|69680|69660|734
1672152600000|2022-12-27 14:50:00|69682.6|69662.6|69677.9|69657.9|69687.2|69667.2|69673.1|69653.1|740
1672152900000|2022-12-27 14:55:00|69677.8|69657.8|69676|69656|69680.3|69660.3|69662.5|69642.5|632
1672153200000|2022-12-27 15:00:00|69675.9|69655.9|69656.9|69636.9|69681.7|69661.7|69656.9|69636.9|786
1672153500000|2022-12-27 15:05:00|69657.6|69637.6|69661.8|69641.8|69680.5|69660.5|69657.5|69637.5|882
1672153800000|2022-12-27 15:10:00|69661.7|69641.7|69660.4|69640.4|69663.8|69643.8|69655|69635|710
1672154100000|2022-12-27 15:15:00|69660.1|69640.1|69657.2|69637.2|69687|69667|69654.2|69637.1|666
1672154400000|2022-12-27 15:20:00|69657.1|69637.1|69638.5|69618.5|69660.7|69640.7|69635.5|69615.5|548
1672154700000|2022-12-27 15:25:00|69638.4|69618.4|69643.7|69623.7|69649.2|69629.2|69635.6|69615.6|633
1672155000000|2022-12-27 15:30:00|69643.4|69623.4|69620.5|69600.5|69653.8|69633.8|69616.1|69596.1|794
1672155300000|2022-12-27 15:35:00|69620.6|69600.6|69631.9|69611.9|69634.4|69614.4|69609.6|69589.6|872
1672155600000|2022-12-27 15:40:00|69631.1|69611.1|69626.6|69606.6|69631.3|69611.3|69617|69597|675
1672155900000|2022-12-27 15:45:00|69626.8|69606.8|69624|69604|69636.4|69616.4|69607|69590.3|692
1672156200000|2022-12-27 15:50:00|69623.7|69603.7|69638.4|69618.4|69652.1|69637|69623|69603|710
1672156500000|2022-12-27 15:55:00|69639.8|69619.8|69616.5|69596.5|69648.5|69628.5|69615.9|69595.9|564
1672156800000|2022-12-27 16:00:00|69616.2|69596.2|69613.1|69593.1|69618.9|69598.9|69600.3|69580.3|557
1672157100000|2022-12-27 16:05:00|69613.2|69593.2|69620.5|69600.5|69628.4|69608.4|69607.4|69587.4|503
1672157400000|2022-12-27 16:10:00|69620.4|69600.4|69628|69608|69628.9|69611.1|69616.3|69596.3|555
1672157700000|2022-12-27 16:15:00|69627.9|69607.9|69632.2|69612.2|69643.3|69623.3|69625.7|69605.7|554
1672158000000|2022-12-27 16:20:00|69632.3|69612.3|69635.7|69615.7|69647.1|69627.1|69631.2|69611.2|542
1672158300000|2022-12-27 16:25:00|69635.6|69615.6|69634.7|69614.7|69645.1|69625.1|69634.6|69614.6|511
1672158600000|2022-12-27 16:30:00|69634.8|69614.8|69638.5|69618.5|69642.2|69622.2|69619.9|69599.9|713
1672158900000|2022-12-27 16:35:00|69638.4|69618.4|69646.9|69626.9|69650.7|69630.7|69637.6|69617.6|690
1672159200000|2022-12-27 16:40:00|69647|69627|69640|69620|69650.1|69630.1|69639.1|69619.1|529
1672159500000|2022-12-27 16:45:00|69640.1|69620.1|69640.6|69620.6|69646.9|69626.9|69639|69619|462
1672159800000|2022-12-27 16:50:00|69640.7|69620.7|69638.2|69618.2|69641.1|69621.1|69626.5|69609.5|439
1672160100000|2022-12-27 16:55:00|69638.3|69618.3|69591.5|69571.5|69639.5|69619.5|69588.7|69568.7|592
1672160400000|2022-12-27 17:00:00|69591.6|69571.6|69586.5|69566.5|69593|69575.3|69580.6|69563.9|417
1672160700000|2022-12-27 17:05:00|69586.4|69566.4|69589|69569|69590.2|69573.4|69576.2|69560.7|434
1672161000000|2022-12-27 17:10:00|69588.8|69568.8|69585.2|69565.2|69589.3|69569.3|69582.2|69562.2|399
1672161300000|2022-12-27 17:15:00|69585.3|69565.3|69591.6|69571.6|69600.5|69580.5|69585.2|69565.2|429
1672161600000|2022-12-27 17:20:00|69591.2|69571.2|69633.5|69613.5|69636.5|69616.5|69589.3|69569.3|541
1672161900000|2022-12-27 17:25:00|69633.2|69613.2|69631.8|69611.8|69637.9|69617.9|69627.9|69607.9|569
1672162200000|2022-12-27 17:30:00|69631.9|69611.9|69653.9|69633.9|69655.9|69635.9|69631.4|69611.4|529
1672162500000|2022-12-27 17:35:00|69654.6|69634.6|69655.6|69635.6|69659.2|69639.2|69650.4|69630.4|480
1672162800000|2022-12-27 17:40:00|69655.5|69635.5|69655.9|69635.9|69658.3|69642.4|69651.5|69632.6|346
1672163100000|2022-12-27 17:45:00|69655.8|69635.8|69656.1|69636.1|69658.9|69638.9|69654.8|69634.8|264
1672163400000|2022-12-27 17:50:00|69656.2|69636.2|69657|69637|69657.3|69637.3|69655.7|69635.7|224
1672163700000|2022-12-27 17:55:00|69656.8|69636.8|69659.1|69639.1|69679.3|69659.3|69655.8|69635.8|619
1672164000000|2022-12-27 18:00:00|69659.2|69639.2|69651.7|69631.7|69667.5|69647.5|69649.3|69629.3|717
1672164300000|2022-12-27 18:05:00|69651.6|69631.6|69658.3|69638.3|69663.5|69643.5|69651.6|69631.6|541
1672164600000|2022-12-27 18:10:00|69658.2|69638.2|69658|69638|69659.1|69639.1|69652.4|69632.4|517
1672164900000|2022-12-27 18:15:00|69658.1|69638.1|69655.4|69635.4|69659.5|69639.5|69650.8|69630.8|492
1672165200000|2022-12-27 18:20:00|69655.3|69635.3|69664.2|69644.2|69668.3|69648.3|69653.3|69633.3|502
1672165500000|2022-12-27 18:25:00|69664.4|69644.4|69667.8|69647.8|69675.4|69655.4|69662.6|69642.6|630
1672165800000|2022-12-27 18:30:00|69667.7|69647.7|69670.9|69650.9|69680.5|69660.5|69664.5|69644.5|478
1672166100000|2022-12-27 18:35:00|69670.5|69650.5|69656.5|69636.5|69670.5|69650.5|69650.8|69630.8|620
1672166400000|2022-12-27 18:40:00|69656.4|69636.4|69660.5|69640.5|69663|69643|69655.7|69635.7|541
1672166700000|2022-12-27 18:45:00|69660.4|69640.4|69664.3|69644.3|69669.9|69649.9|69659.7|69639.7|447
1672167000000|2022-12-27 18:50:00|69665.3|69645.3|69667.6|69647.6|69669|69649|69663.2|69643.2|522
1672167300000|2022-12-27 18:55:00|69667.7|69647.7|69661.1|69641.1|69674|69654|69658.3|69638.3|560
1672167600000|2022-12-27 19:00:00|69661|69641|69661.6|69641.6|69668.2|69648.2|69657.5|69640.2|488
1672167900000|2022-12-27 19:05:00|69661.5|69641.5|69662.1|69642.1|69662.9|69647.7|69657.4|69641|365
1672168200000|2022-12-27 19:10:00|69662|69642|69662.6|69642.6|69665.1|69646.9|69656.9|69641.5|449
1672168500000|2022-12-27 19:15:00|69662.5|69642.5|69663.9|69643.9|69667.9|69647.9|69661.4|69641.4|471
1672168800000|2022-12-27 19:20:00|69664|69644|69663.7|69643.7|69665.5|69645.5|69661.6|69641.6|430
1672169100000|2022-12-27 19:25:00|69664|69644|69664.1|69644.1|69665.8|69645.8|69661.9|69641.9|430
1672169400000|2022-12-27 19:30:00|69664.2|69644.2|69664.4|69644.4|69665.4|69645.4|69661.2|69641.2|377
1672169700000|2022-12-27 19:35:00|69664.3|69644.3|69663.8|69643.8|69665|69645|69661.5|69641.5|421
1672170000000|2022-12-27 19:40:00|69663.9|69643.9|69665.7|69645.7|69667.5|69647.5|69661.6|69641.6|447
1672170300000|2022-12-27 19:45:00|69666|69646|69663.4|69643.4|69666.6|69646.6|69661.9|69641.9|487
1672170600000|2022-12-27 19:50:00|69663.5|69643.5|69663.5|69643.5|69665|69645|69660.1|69640.1|390
1672170900000|2022-12-27 19:55:00|69663.6|69643.6|69663|69643|69664.7|69644.7|69662.2|69642.2|410
1672171200000|2022-12-27 20:00:00|69662.9|69642.9|69663.3|69643.3|69664.5|69644.5|69661.4|69641.4|355
1672171500000|2022-12-27 20:05:00|69663.1|69643.1|69663.2|69643.2|69664.1|69644.1|69662|69642|315
1672171800000|2022-12-27 20:10:00|69663.3|69643.3|69663.9|69643.9|69665.6|69645.6|69662.8|69642.8|376
1672172100000|2022-12-27 20:15:00|69663.8|69643.8|69677.8|69657.8|69678.1|69658.1|69663.4|69643.4|425
1672172400000|2022-12-27 20:20:00|69677.9|69657.9|69682.1|69662.1|69683.2|69663.2|69677.2|69657.2|525
1672172700000|2022-12-27 20:25:00|69682.2|69662.2|69677.5|69657.5|69682.8|69662.8|69676.6|69656.6|575
1672173000000|2022-12-27 20:30:00|69677.6|69657.6|69679.1|69659.1|69681.1|69661.1|69677.4|69657.4|503
1672173300000|2022-12-27 20:35:00|69679.6|69659.6|69688.8|69668.8|69690.1|69670.1|69679.2|69659.2|386
1672173600000|2022-12-27 20:40:00|69688.9|69668.9|69696.4|69676.4|69714.2|69694.2|69688.9|69668.9|484
1672173900000|2022-12-27 20:45:00|69696.5|69676.5|69695.7|69675.7|69701.1|69681.1|69694.8|69674.8|611
1672174200000|2022-12-27 20:50:00|69697.3|69677.3|69702.6|69682.6|69703.2|69683.2|69687.4|69667.4|551
1672174500000|2022-12-27 20:55:00|69702.4|69682.4|69698.5|69678.5|69706.5|69686.5|69696.4|69676.4|384
1672174800000|2022-12-27 21:00:00|69698.4|69678.4|69698.3|69678.3|69712|69684.4|69697.5|69672.5|290
1672175100000|2022-12-27 21:05:00|69698.2|69678.2|69698.4|69678.4|69706.9|69683.4|69697.2|69674.5|281
1672175400000|2022-12-27 21:10:00|69698.8|69678.8|69698.7|69678.7|69706.5|69679.8|69697.1|69670.4|240
1672175700000|2022-12-27 21:15:00|69698.6|69678.6|69699.9|69679.9|69700.7|69680.7|69696|69676|240
1672176000000|2022-12-27 21:20:00|69700|69680|69699.4|69679.4|69706.4|69681.9|69698|69676|128
1672176300000|2022-12-27 21:25:00|69699.5|69679.5|69701.1|69681.1|69701.6|69681.6|69696.2|69676.2|205
1672176600000|2022-12-27 21:30:00|69700.2|69680.2|69699.2|69679.2|69724.3|69681.2|69696.8|69654.7|173
1672176900000|2022-12-27 21:35:00|69703.4|69673.2|69753.6|69634.6|69753.6|69682.3|69698.7|69634.6|103
1672177200000|2022-12-27 21:40:00|69747.6|69639.3|69722.9|69662.2|69747.6|69682.5|69699.1|69638|118
1672177500000|2022-12-27 21:45:00|69726.5|69657.3|69725.5|69663.4|69752|69685.5|69700|69633|105
1672177800000|2022-12-27 21:50:00|69723.4|69663.5|69712.7|69673.6|69756.1|69683.2|69699.8|69635.4|139
1672178100000|2022-12-27 21:55:00|69750.7|69637.4|69728.2|69641.3|69750.7|69683.1|69703|69617.5|150
1672178400000|2022-12-27 22:00:00|69728.6|69641.4|69719|69600|69743.9|69645.1|69718.7|69599.7|122
1672178700000|2022-12-27 22:05:00|69715.3|69596.3|69704|69585|69724.3|69605.3|69703.6|69584.6|50
1672179000000|2022-12-27 22:10:00|69704.1|69585.1|69717.3|69598.3|69721.1|69602.1|69704.1|69585.1|21
1672179300000|2022-12-27 22:15:00|69717.4|69598.4|69713|69594|69732.1|69613.1|69713|69594|32
1672179600000|2022-12-27 22:20:00|69716|69597|69731.7|69619.8|69737.2|69636.8|69713.1|69594.1|323
1672179900000|2022-12-27 22:25:00|69731.9|69621.8|69730.5|69611.5|69737|69628.9|69720.3|69601.3|1186
1672180200000|2022-12-27 22:30:00|69730.8|69611.8|69730.7|69692|69745.7|69703.6|69723.4|69610|146
1672180500000|2022-12-27 22:35:00|69730.8|69692.1|69743.4|69673|69747.5|69703.2|69723.1|69672.5|92
1672180800000|2022-12-27 22:40:00|69744.4|69673.7|69743.8|69672.9|69748.9|69703.1|69723.1|69672.1|81
1672181100000|2022-12-27 22:45:00|69743.7|69671.8|69743.7|69671.9|69746.2|69701.7|69721.7|69670.6|78
1672181400000|2022-12-27 22:50:00|69743.9|69669.3|69737.9|69680.7|69754|69694.5|69728.5|69668.7|81
1672181700000|2022-12-27 22:55:00|69737.5|69682.9|69769.5|69655.4|69769.5|69703|69723|69654.7|136
1672182000000|2022-12-27 23:00:00|69768.8|69654.7|69709.8|69678.7|69768.8|69696.4|69705.8|69654.7|161
1672182300000|2022-12-27 23:05:00|69709|69676|69711.8|69678.2|69729.3|69690.5|69698|69660.7|85
1672182600000|2022-12-27 23:10:00|69710.8|69678.6|69714.2|69682|69721.3|69686.3|69700|69672.3|80
1672182900000|2022-12-27 23:15:00|69714.8|69682.2|69703.8|69683.8|69720.5|69687.9|69703.8|69674.9|118
1672183200000|2022-12-27 23:20:00|69703.7|69683.7|69703.6|69683.6|69729.3|69688.3|69702.7|69673|105
1672183500000|2022-12-27 23:25:00|69707.1|69676.8|69698.2|69647|69720.6|69686|69697.4|69627.4|206
1672183800000|2022-12-27 23:30:00|69704|69647.2|69701|69634.7|69707.3|69650.6|69690.4|69630|71
1672184100000|2022-12-27 23:35:00|69703.7|69643.8|69697.5|69642.3|69703.7|69647.2|69690.4|69633.7|43
1672184400000|2022-12-27 23:40:00|69697.2|69652|69704|69635.7|69713.9|69654.7|69697.2|69626.9|49
1672184700000|2022-12-27 23:45:00|69705.2|69635.2|69710.8|69640.5|69722|69652.6|69693.9|69629.4|98
1672185000000|2022-12-27 23:50:00|69708|69641.5|69703.4|69650.9|69710.3|69656.2|69702.5|69641.3|97
1672185300000|2022-12-27 23:55:00|69704|69647.8|69707.2|69651.6|69713.1|69656.8|69702|69647.8|55
1672185600000|2022-12-28 00:00:00|69703.1|69654.3|69683.4|69647|69703.1|69672|69683.4|69643.5|625
1672185900000|2022-12-28 00:05:00|69681.4|69647.1|69684.2|69649.9|69691.5|69658.6|69675.3|69646.2|194
1672186200000|2022-12-28 00:10:00|69684.1|69650.5|69677.3|69657.3|69684.1|69660.4|69670.5|69650.5|388
1672186500000|2022-12-28 00:15:00|69677.4|69657.4|69678.7|69658.7|69683.6|69663.6|69677.3|69657.3|447
1672186800000|2022-12-28 00:20:00|69678.8|69658.8|69715.3|69695.3|69715.5|69695.5|69673.5|69653.5|538
1672187100000|2022-12-28 00:25:00|69715.5|69695.5|69727.9|69707.9|69743.2|69715.2|69715.1|69691.5|429
1672187400000|2022-12-28 00:30:00|69727.7|69707.7|69720.9|69700.9|69728.6|69708.6|69720.6|69700.6|404
1672187700000|2022-12-28 00:35:00|69721|69701|69722.5|69702.5|69727|69707|69717.3|69697.3|361
1672188000000|2022-12-28 00:40:00|69722.6|69702.6|69716.6|69696.6|69724.5|69704.5|69710|69690|390
1672188300000|2022-12-28 00:45:00|69716.3|69696.3|69714.9|69694.9|69717.2|69697.2|69712.1|69692.1|341
1672188600000|2022-12-28 00:50:00|69715|69695|69720.9|69700.9|69737.9|69717.9|69714.2|69694.2|491
1672188900000|2022-12-28 00:55:00|69722.9|69702.9|69703.4|69683.4|69728.5|69708.5|69694.9|69674.9|572
1672189200000|2022-12-28 01:00:00|69703.2|69683.2|69704.2|69684.2|69726.7|69706.7|69698.2|69678.2|840
1672189500000|2022-12-28 01:05:00|69703.9|69683.9|69685.3|69665.3|69714.7|69694.7|69684.4|69664.4|558
1672189800000|2022-12-28 01:10:00|69685|69665|69681|69661|69686|69666|69676.4|69656.4|578
1672190100000|2022-12-28 01:15:00|69681.9|69661.9|69695.8|69675.8|69703.3|69683.3|69681.2|69661.2|611
1672190400000|2022-12-28 01:20:00|69695.7|69675.7|69712.7|69692.7|69714.5|69699.8|69695.2|69675.2|558
1672190700000|2022-12-28 01:25:00|69712.8|69692.8|69714.6|69694.6|69742.4|69722.4|69710.8|69690.8|631
1672191000000|2022-12-28 01:30:00|69714.8|69694.8|69704.8|69684.8|69731.5|69719|69697.2|69677.2|740
1672191300000|2022-12-28 01:35:00|69704.9|69684.9|69715.1|69695.1|69725.6|69708.2|69698.5|69678.5|603
1672191600000|2022-12-28 01:40:00|69715.4|69695.4|69726.9|69706.9|69732.7|69717.2|69698.8|69678.8|738
1672191900000|2022-12-28 01:45:00|69726.8|69706.8|69713.6|69693.6|69727.6|69712.2|69701.2|69681.2|561
1672192200000|2022-12-28 01:50:00|69713.2|69693.2|69707.8|69687.8|69714.1|69694.1|69693.9|69673.9|679
1672192500000|2022-12-28 01:55:00|69707.6|69687.6|69703.5|69693.5|69707.9|69694.1|69694.8|69677.3|681
1672192800000|2022-12-28 02:00:00|69703.7|69693.7|69709.2|69699.2|69720.6|69702.9|69684.9|69671.1|674
1672193100000|2022-12-28 02:05:00|69709.4|69699.4|69706.9|69696.9|69713.1|69699.4|69684|69670.6|648
1672193400000|2022-12-28 02:10:00|69707.1|69697.1|69717.4|69707.4|69727|69712.3|69702.9|69692.9|666
1672193700000|2022-12-28 02:15:00|69717.3|69707.3|69731.9|69721.9|69737.1|69722.3|69710.8|69698.4|578
1672194000000|2022-12-28 02:20:00|69731.7|69721.7|69749|69729|69753.5|69739.3|69723.3|69708.4|635
1672194300000|2022-12-28 02:25:00|69748.9|69728.9|69747.5|69737.5|69764|69747.6|69736.1|69721|535
1672194600000|2022-12-28 02:30:00|69747.3|69737.3|69750.7|69730.7|69759.3|69741.5|69735.7|69719.6|644
1672194900000|2022-12-28 02:35:00|69750.8|69730.8|69731.5|69711.5|69752.9|69734.1|69720.8|69700.8|647
1672195200000|2022-12-28 02:40:00|69731.6|69711.6|69706.5|69696.5|69740.8|69720.8|69706.1|69691.5|464
1672195500000|2022-12-28 02:45:00|69711.1|69691.1|69718.5|69698.5|69721.3|69709.9|69694.8|69681.5|607
1672195800000|2022-12-28 02:50:00|69718.6|69698.6|69714.8|69694.8|69722.4|69710.9|69703.4|69688.4|495
1672196100000|2022-12-28 02:55:00|69715.9|69695.9|69717|69707|69720.9|69709.9|69700.7|69684.8|619
1672196400000|2022-12-28 03:00:00|69716.7|69706.7|69718.2|69708.2|69727.7|69713.5|69704.4|69689.8|569
1672196700000|2022-12-28 03:05:00|69718.1|69708.1|69704.1|69694.1|69729.5|69709.5|69700.6|69683.8|549
1672197000000|2022-12-28 03:10:00|69704.2|69694.2|69712.9|69692.9|69724.3|69709.3|69704.2|69690.5|561
1672197300000|2022-12-28 03:15:00|69712.8|69692.8|69711|69701|69722.8|69704.6|69704.8|69690.2|517
1672197600000|2022-12-28 03:20:00|69710.9|69700.9|69703.8|69693.8|69713.9|69700.9|69701.2|69687.7|465
1672197900000|2022-12-28 03:25:00|69703.7|69693.7|69718.3|69698.3|69718.5|69698.5|69695.4|69683.4|480
1672198200000|2022-12-28 03:30:00|69718.4|69698.4|69730.4|69720.4|69741.5|69726.7|69717.4|69697.4|523
1672198500000|2022-12-28 03:35:00|69730|69720|69735.4|69725.4|69741.1|69725.4|69727.9|69710.5|543
1672198800000|2022-12-28 03:40:00|69735.6|69725.6|69710.6|69700.6|69741.7|69726.3|69710.5|69696.3|490
1672199100000|2022-12-28 03:45:00|69710.7|69700.7|69719.2|69709.2|69724.4|69710.4|69710.6|69698.5|340
1672199400000|2022-12-28 03:50:00|69719.1|69709.1|69736.8|69726.8|69752.9|69737.7|69718.9|69708.9|424
1672199700000|2022-12-28 03:55:00|69736.6|69726.6|69747.6|69737.6|69767.6|69750.6|69736.1|69722.8|428
1672200000000|2022-12-28 04:00:00|69752.9|69732.9|69726.6|69716.6|69753|69738.5|69720|69706.7|376
1672200300000|2022-12-28 04:05:00|69731.4|69711.4|69720.9|69710.9|69735.4|69719|69719.9|69709.9|281
1672200600000|2022-12-28 04:10:00|69720.6|69710.6|69714.2|69704.2|69727|69712.7|69706.8|69692.5|483
1672200900000|2022-12-28 04:15:00|69714.9|69704.9|69716.4|69696.4|69723.2|69710.5|69709.5|69694.7|479
1672201200000|2022-12-28 04:20:00|69716.9|69696.9|69722.8|69712.8|69728.1|69713.8|69707.8|69695|453
1672201500000|2022-12-28 04:25:00|69722.5|69712.5|69719.5|69699.5|69727.5|69712.6|69713.9|69698.6|312
1672201800000|2022-12-28 04:30:00|69719.6|69699.6|69727.3|69707.3|69735.2|69720.4|69715.5|69699.3|327
1672202100000|2022-12-28 04:35:00|69727.2|69707.2|69738.6|69718.6|69740.3|69724.9|69722.3|69707.2|301
1672202400000|2022-12-28 04:40:00|69738.5|69718.5|69724.3|69704.3|69738.5|69721.8|69713.5|69702.1|327
1672202700000|2022-12-28 04:45:00|69724.2|69704.2|69720.8|69700.8|69724.6|69707|69713.2|69693.2|379
1672203000000|2022-12-28 04:50:00|69720.3|69700.3|69717.2|69697.2|69724.1|69708.9|69714.4|69696.2|331
1672203300000|2022-12-28 04:55:00|69717.3|69697.3|69719.4|69699.4|69721.3|69706.3|69712.2|69696.3|269
1672203600000|2022-12-28 05:00:00|69719.3|69699.3|69718.9|69698.9|69722.5|69702.6|69712.1|69694.4|478
1672203900000|2022-12-28 05:05:00|69718.8|69698.8|69707.8|69697.8|69721.5|69704.8|69706.8|69696.3|328
1672204200000|2022-12-28 05:10:00|69707.3|69697.3|69709.8|69699.8|69717.2|69700.7|69707.3|69693.1|267
1672204500000|2022-12-28 05:15:00|69709.7|69699.7|69713.8|69693.8|69716.1|69702.5|69708|69692.7|325
1672204800000|2022-12-28 05:20:00|69714|69694|69683.4|69673.4|69715.7|69696.5|69683.3|69668.3|357
1672205100000|2022-12-28 05:25:00|69683.5|69673.5|69705.6|69685.6|69706.7|69691.7|69683.5|69672.4|313
1672205400000|2022-12-28 05:30:00|69705.4|69685.4|69710.6|69700.6|69718.6|69703|69700.4|69683.9|425
1672205700000|2022-12-28 05:35:00|69710.7|69700.7|69682.7|69662.7|69710.7|69700.7|69682.7|69662.7|472
1672206000000|2022-12-28 05:40:00|69682.8|69662.8|69677.3|69667.3|69686.3|69667.8|69674|69654|417
1672206300000|2022-12-28 05:45:00|69677.4|69667.4|69690.5|69670.5|69691.1|69675.8|69676.9|69662|262
1672206600000|2022-12-28 05:50:00|69690.7|69670.7|69698.3|69688.3|69704.5|69689.8|69685.2|69670.7|483
1672206900000|2022-12-28 05:55:00|69698.1|69688.1|69709.9|69689.9|69725.6|69705.6|69697.6|69686.7|688
1672207200000|2022-12-28 06:00:00|69709.7|69689.7|69711.7|69701.7|69723.3|69704.2|69706.7|69689.7|402
1672207500000|2022-12-28 06:05:00|69711.3|69701.3|69732.2|69712.2|69736.9|69718.6|69710.7|69699.2|382
1672207800000|2022-12-28 06:10:00|69732.5|69712.5|69724.2|69714.2|69732.6|69715|69719.4|69704.2|310
1672208100000|2022-12-28 06:15:00|69724.3|69714.3|69723.5|69713.5|69737.1|69724.1|69721.8|69706.6|421
1672208400000|2022-12-28 06:20:00|69723.3|69713.3|69719.4|69709.4|69731.2|69715.9|69718.8|69704.3|363
1672208700000|2022-12-28 06:25:00|69719.5|69709.5|69711|69701|69725.1|69713.5|69710.5|69695.3|392
1672209000000|2022-12-28 06:30:00|69711.2|69701.2|69711.2|69701.2|69726.8|69709.9|69710.7|69695.4|418
1672209300000|2022-12-28 06:35:00|69711.3|69701.3|69706.1|69696.1|69718.5|69701.8|69704.5|69691|367
1672209600000|2022-12-28 06:40:00|69711.5|69691.5|69687.8|69677.8|69713.3|69698.8|69687.2|69671.6|501
1672209900000|2022-12-28 06:45:00|69687.7|69677.7|69658.7|69648.7|69696.7|69682.1|69653.9|69638.5|522
1672210200000|2022-12-28 06:50:00|69658.6|69648.6|69682.5|69662.5|69689.9|69679.8|69656.8|69641.6|562
1672210500000|2022-12-28 06:55:00|69682.8|69662.8|69687.3|69677.3|69692.6|69678.3|69673.7|69658.7|519
1672210800000|2022-12-28 07:00:00|69686.7|69676.7|69694.4|69674.4|69697.9|69680.3|69681.7|69666.2|540
1672211100000|2022-12-28 07:05:00|69694.2|69674.2|69676.6|69656.6|69701.8|69685.7|69672|69656.1|563
1672211400000|2022-12-28 07:10:00|69676.7|69656.7|69685.7|69675.7|69697.2|69686.2|69672.1|69656.6|547
1672211700000|2022-12-28 07:15:00|69685.5|69675.5|69699.1|69679.1|69701.9|69685.8|69668.7|69651.2|582
1672212000000|2022-12-28 07:20:00|69699.7|69679.7|69695|69685|69706.8|69693.5|69688|69673.6|546
1672212300000|2022-12-28 07:25:00|69695.1|69685.1|69716|69706|69719.4|69709|69694.8|69680.3|554
1672212600000|2022-12-28 07:30:00|69716.1|69706.1|69730.1|69720.1|69730.8|69720.8|69711.9|69701.9|511
1672212900000|2022-12-28 07:35:00|69730.3|69720.3|69726.6|69716.6|69733.9|69721.7|69724|69708.5|399
1672213200000|2022-12-28 07:40:00|69726.5|69716.5|69721.9|69711.9|69733.4|69723.4|69714.4|69702.6|463
1672213500000|2022-12-28 07:45:00|69722|69712|69741.9|69721.9|69744|69729.4|69719|69709|387
1672213800000|2022-12-28 07:50:00|69742.1|69722.1|69735.2|69725.2|69743.1|69727.9|69724.8|69708|517
1672214100000|2022-12-28 07:55:00|69735.3|69725.3|69729.4|69709.4|69743.1|69731.5|69724.1|69708.9|597
1672214400000|2022-12-28 08:00:00|69729.2|69709.2|69728.9|69718.9|69737.6|69722.2|69722.3|69708|651
1672214700000|2022-12-28 08:05:00|69729|69719|69739.6|69719.6|69749.6|69734|69729|69716.3|584
1672215000000|2022-12-28 08:10:00|69739.5|69719.5|69741.3|69731.3|69746.7|69732|69731.4|69715.3|491
1672215300000|2022-12-28 08:15:00|69741.2|69731.2|69742.7|69732.7|69746.5|69733.9|69726.4|69716.2|501
1672215600000|2022-12-28 08:20:00|69742.5|69732.5|69747|69737|69754|69739.4|69731.3|69715.6|597
1672215900000|2022-12-28 08:25:00|69746.8|69736.8|69746.5|69736.5|69755.9|69744.9|69740.7|69730.5|627
1672216200000|2022-12-28 08:30:00|69746.8|69736.8|69758.8|69738.8|69768.3|69751.7|69746.8|69733.9|505
1672216500000|2022-12-28 08:35:00|69758.9|69738.9|69747.2|69737.2|69763.3|69745.5|69745.3|69731.3|489
1672216800000|2022-12-28 08:40:00|69752.2|69732.2|69773.8|69763.8|69782.5|69764.3|69743.1|69728|551
1672217100000|2022-12-28 08:45:00|69773.9|69763.9|69767.3|69757.3|69778.6|69764.3|69764|69750.4|431
1672217400000|2022-12-28 08:50:00|69767.4|69757.4|69756.6|69736.6|69777.3|69760.9|69750.8|69735.6|498
1672217700000|2022-12-28 08:55:00|69757.3|69737.3|69767|69747|69768.2|69748.2|69753.4|69733.4|489
1672218000000|2022-12-28 09:00:00|69766.9|69746.9|69777.6|69757.6|69778.8|69763.3|69762|69746.9|547
1672218300000|2022-12-28 09:05:00|69777.5|69757.5|69771.7|69751.7|69779.2|69764.5|69765.3|69750.4|481
1672218600000|2022-12-28 09:10:00|69771.8|69751.8|69768.6|69758.6|69774.5|69759.7|69764.8|69750.7|472
1672218900000|2022-12-28 09:15:00|69768.5|69758.5|69777|69757|69781.6|69763.3|69765.2|69751.3|410
1672219200000|2022-12-28 09:20:00|69776.9|69756.9|69782.3|69762.3|69785.7|69766.1|69771.2|69754|572
1672219500000|2022-12-28 09:25:00|69782.4|69762.4|69791.2|69771.2|69809.2|69790.9|69774.7|69754.7|486
1672219800000|2022-12-28 09:30:00|69791.3|69771.3|69781.4|69761.4|69793.4|69773.4|69777.4|69758.7|484
1672220100000|2022-12-28 09:35:00|69781.1|69761.1|69786.5|69766.5|69787.9|69767.9|69779.9|69759.9|559
1672220400000|2022-12-28 09:40:00|69786.4|69766.4|69790.1|69770.1|69795.5|69780.1|69776.9|69761.5|498
1672220700000|2022-12-28 09:45:00|69790.2|69770.2|69787.1|69767.1|69799.8|69783.9|69786|69766|418
1672221000000|2022-12-28 09:50:00|69787|69767|69787.4|69767.4|69790.8|69770.9|69780.8|69761|596
1672221300000|2022-12-28 09:55:00|69787|69767|69810.7|69790.7|69822.3|69805.8|69785.3|69765.3|433
1672221600000|2022-12-28 10:00:00|69810.8|69790.8|69810.1|69790.1|69833.2|69816.4|69807.4|69787.7|428
1672221900000|2022-12-28 10:05:00|69810|69790|69784.7|69764.7|69810.1|69790.1|69784.5|69764.5|315
1672222200000|2022-12-28 10:10:00|69784.6|69764.6|69768.4|69748.4|69788.2|69768.2|69768.1|69748.1|381
1672222500000|2022-12-28 10:15:00|69768.6|69748.6|69772.6|69752.6|69789.6|69769.6|69766.6|69746.6|622
1672222800000|2022-12-28 10:20:00|69772.1|69752.1|69774.7|69754.7|69779.6|69759.6|69768.8|69748.8|459
1672223100000|2022-12-28 10:25:00|69774.4|69754.4|69781.5|69761.5|69790.3|69770.3|69770.9|69750.9|467
1672223400000|2022-12-28 10:30:00|69781.8|69761.8|69758.4|69738.4|69782.4|69762.4|69755.4|69737.5|486
1672223700000|2022-12-28 10:35:00|69758.7|69738.7|69760.9|69740.9|69771.9|69751.9|69757.1|69737.1|412
1672224000000|2022-12-28 10:40:00|69760.7|69740.7|69764.3|69744.3|69771.4|69751.4|69759|69739|412
1672224300000|2022-12-28 10:45:00|69764.4|69744.4|69788.4|69768.4|69790.9|69770.9|69758.4|69738.4|492
1672224600000|2022-12-28 10:50:00|69788.5|69768.5|69790.8|69770.8|69796.9|69776.9|69779.2|69759.2|428
1672224900000|2022-12-28 10:55:00|69790.6|69770.6|69793.8|69773.8|69801.2|69781.2|69785.9|69769.4|477
1672225200000|2022-12-28 11:00:00|69793.7|69773.7|69786.7|69766.7|69796.1|69780.6|69786.7|69766.7|483
1672225500000|2022-12-28 11:05:00|69786.4|69766.4|69798.2|69778.2|69806|69792|69782.3|69765.8|494
1672225800000|2022-12-28 11:10:00|69798.4|69778.4|69797.6|69777.6|69814.6|69800.3|69789.3|69774.2|529
1672226100000|2022-12-28 11:15:00|69797.7|69777.7|69809.2|69789.2|69820.4|69800.4|69796.6|69777.2|506
1672226400000|2022-12-28 11:20:00|69809.3|69789.3|69810.9|69800.9|69826.6|69807.8|69809|69789.1|580
1672226700000|2022-12-28 11:25:00|69815.5|69795.5|69817.4|69797.4|69821.4|69804.7|69810.5|69793.1|404
1672227000000|2022-12-28 11:30:00|69817.7|69797.7|69807.7|69787.7|69817.7|69802.8|69800.3|69782.9|526
1672227300000|2022-12-28 11:35:00|69807.5|69787.5|69824.4|69804.4|69824.6|69804.6|69803.7|69783.7|571
1672227600000|2022-12-28 11:40:00|69824.3|69804.3|69817.5|69797.5|69824.9|69804.9|69810.5|69790.5|417
1672227900000|2022-12-28 11:45:00|69817.4|69797.4|69807.8|69787.8|69817.6|69797.6|69804.8|69784.8|579
1672228200000|2022-12-28 11:50:00|69807.6|69787.6|69815.1|69795.1|69820.8|69806.1|69797.2|69779|556
1672228500000|2022-12-28 11:55:00|69815|69795|69810|69790|69819.5|69801.2|69795.8|69781.3|631
1672228800000|2022-12-28 12:00:00|69809.7|69789.7|69808.3|69788.3|69810.8|69791|69796.2|69782.3|424
1672229100000|2022-12-28 12:05:00|69808.2|69788.2|69820.2|69800.2|69822.3|69802.3|69792.4|69773.8|528
1672229400000|2022-12-28 12:10:00|69820.9|69800.9|69829.4|69809.4|69837.9|69817.9|69820.9|69800.9|615
1672229700000|2022-12-28 12:15:00|69829.6|69809.6|69826.8|69806.8|69831.7|69811.7|69820.8|69800.8|536
1672230000000|2022-12-28 12:20:00|69826.7|69806.7|69816|69796|69826.9|69806.9|69813.7|69793.7|542
1672230300000|2022-12-28 12:25:00|69816.1|69796.1|69817.1|69797.1|69822.6|69802.6|69809.6|69789.6|499
1672230600000|2022-12-28 12:30:00|69817.2|69797.2|69813.8|69793.8|69827.5|69807.5|69811.9|69791.9|559
1672230900000|2022-12-28 12:35:00|69813.9|69793.9|69817.3|69797.3|69817.6|69797.6|69810.2|69790.2|460
1672231200000|2022-12-28 12:40:00|69817.4|69797.4|69804|69784|69821.3|69801.3|69792.4|69773.8|524
1672231500000|2022-12-28 12:45:00|69803.8|69783.8|69819.9|69799.9|69823.4|69809|69799.9|69782|536
1672231800000|2022-12-28 12:50:00|69819.4|69799.4|69806.1|69786.1|69825.5|69805.5|69802.4|69784.2|498
1672232100000|2022-12-28 12:55:00|69806.2|69786.2|69819.9|69799.9|69821.8|69801.9|69799.6|69783.9|625
1672232400000|2022-12-28 13:00:00|69820.3|69800.3|69829.4|69809.4|69831.4|69815.8|69799|69782.9|745
1672232700000|2022-12-28 13:05:00|69829.6|69809.6|69839.9|69829.9|69845.3|69830.3|69823.8|69805.6|594
1672233000000|2022-12-28 13:10:00|69840.1|69830.1|69844.8|69834.8|69849.5|69835.5|69834.5|69819|502
1672233300000|2022-12-28 13:15:00|69844.9|69834.9|69852.8|69842.8|69852.8|69842.8|69831.7|69815.7|460
1672233600000|2022-12-28 13:20:00|69852.9|69842.9|69845.2|69825.2|69857.4|69843.5|69841.9|69821.9|623
1672233900000|2022-12-28 13:25:00|69845.1|69825.1|69857.5|69837.5|69858.9|69842.6|69842.2|69822.2|500
1672234200000|2022-12-28 13:30:00|69857.6|69837.6|69855.2|69835.2|69859.5|69845.1|69844.2|69828.4|508
1672234500000|2022-12-28 13:35:00|69855.1|69835.1|69859.3|69839.3|69863.9|69848.4|69848.8|69832.4|610
1672234800000|2022-12-28 13:40:00|69859.2|69839.2|69867.3|69857.3|69873|69859.2|69854|69838.1|485
1672235100000|2022-12-28 13:45:00|69867.1|69857.1|69866.3|69856.3|69871.9|69858.8|69853.3|69838.2|593
1672235400000|2022-12-28 13:50:00|69866.4|69856.4|69869|69859|69884.2|69869.8|69866.2|69849.4|579
1672235700000|2022-12-28 13:55:00|69873.9|69853.9|69876|69866|69881.3|69866.1|69869.3|69852|516
1672236000000|2022-12-28 14:00:00|69875.8|69865.8|69873.6|69863.6|69884.2|69870.4|69872.5|69857.5|418
1672236300000|2022-12-28 14:05:00|69873.7|69863.7|69868.4|69858.4|69882.8|69868.4|69863|69850.7|408
1672236600000|2022-12-28 14:10:00|69868.3|69858.3|69864.2|69854.2|69872.4|69861.8|69858.5|69848.5|556
1672236900000|2022-12-28 14:15:00|69864.1|69854.1|69852.4|69842.4|69864.9|69854.1|69849|69834.1|516
1672237200000|2022-12-28 14:20:00|69852.5|69842.5|69880|69870|69887.4|69873.7|69849.5|69839.5|543
1672237500000|2022-12-28 14:25:00|69879.8|69869.8|69872.3|69852.3|69886.8|69874.2|69864|69848|589
1672237800000|2022-12-28 14:30:00|69872.9|69852.9|69862.7|69842.7|69885.1|69871.9|69846.1|69830.2|766
1672238100000|2022-12-28 14:35:00|69862.5|69842.5|69877.8|69867.8|69883.5|69868.4|69820.7|69805.3|814
1672238400000|2022-12-28 14:40:00|69885.6|69865.6|69884.4|69864.4|69886.2|69871.1|69863.8|69849|787
1672238700000|2022-12-28 14:45:00|69884.1|69864.1|69870|69860|69884.2|69867.4|69860.5|69845.5|733
1672239000000|2022-12-28 14:50:00|69869.9|69859.9|69886.4|69876.4|69895.8|69882.1|69869.9|69855.3|762
1672239300000|2022-12-28 14:55:00|69886.2|69876.2|69895.6|69885.6|69901.4|69886.3|69883.2|69871|698
1672239600000|2022-12-28 15:00:00|69895|69885|69897|69887|69902.4|69889.3|69880.6|69865.6|837
1672239900000|2022-12-28 15:05:00|69896.8|69886.8|69887.4|69867.4|69901.4|69889.4|69879.4|69864.4|729
1672240200000|2022-12-28 15:10:00|69885.9|69865.9|69902.7|69882.7|69906|69892|69877|69862|701
1672240500000|2022-12-28 15:15:00|69902.5|69882.5|69905.2|69895.2|69916.4|69904.4|69890.8|69876.3|732
1672240800000|2022-12-28 15:20:00|69905.1|69895.1|69932.3|69922.3|69932.6|69922.6|69905|69894|661
1672241100000|2022-12-28 15:25:00|69932.1|69922.1|69962.1|69942.1|69962.3|69946.4|69925.5|69910.2|766
1672241400000|2022-12-28 15:30:00|69957.3|69947.3|69953.4|69943.4|69968.2|69953.7|69943.4|69928.8|783
1672241700000|2022-12-28 15:35:00|69953.8|69943.8|69970.5|69960.5|69982.7|69968.4|69953.4|69943.4|737
1672242000000|2022-12-28 15:40:00|69971.3|69961.3|70000.8|69990.8|70004.6|69994.6|69971.3|69956.7|692
1672242300000|2022-12-28 15:45:00|70001.1|69991.1|70013.3|70003.3|70013.3|70003.3|69995.6|69982.6|736
1672242600000|2022-12-28 15:50:00|70013.2|70003.2|70024.9|70014.9|70033.3|70018.3|70006.8|69996|781
1672242900000|2022-12-28 15:55:00|70025.2|70015.2|69992|69982|70032.1|70019.7|69987.9|69973.7|736
1672243200000|2022-12-28 16:00:00|69999.1|69979.1|69974.8|69954.8|70000.8|69986|69972.1|69954.8|750
1672243500000|2022-12-28 16:05:00|69975.2|69955.2|69977|69957|69984.7|69965.8|69963.3|69949.4|580
1672243800000|2022-12-28 16:10:00|69976.8|69956.8|69976.5|69966.5|69987.3|69971.5|69968|69948|683
1672244100000|2022-12-28 16:15:00|69981.3|69961.3|69954.3|69944.3|69986.1|69970.4|69952.9|69938.4|640
1672244400000|2022-12-28 16:20:00|69954.4|69944.4|69941.7|69921.7|69961.6|69946.2|69909.6|69894.5|682
1672244700000|2022-12-28 16:25:00|69941.6|69921.6|69979.6|69959.6|69983|69963|69935.8|69920.9|626
1672245000000|2022-12-28 16:30:00|69979|69959|69965.4|69945.4|69991.1|69973.8|69963.7|69943.7|761
1672245300000|2022-12-28 16:35:00|69965.2|69945.2|69987.5|69967.5|70002.8|69986.6|69963|69943|666
1672245600000|2022-12-28 16:40:00|69987.9|69967.9|69978.7|69958.7|69996.8|69980.1|69968.6|69951.4|695
1672245900000|2022-12-28 16:45:00|69978.4|69958.4|69991.5|69971.5|69996.2|69976.2|69976|69956|688
1672246200000|2022-12-28 16:50:00|69991.6|69971.6|70001|69981|70001.8|69981.8|69985.3|69968.2|639
1672246500000|2022-12-28 16:55:00|70000.9|69980.9|69991.2|69971.2|70003.7|69983.7|69989|69969|626
1672246800000|2022-12-28 17:00:00|69991.1|69971.1|70001.9|69981.9|70004.3|69984.3|69989.9|69969.9|620
1672247100000|2022-12-28 17:05:00|70001.8|69981.8|69988.3|69968.3|70004.3|69984.3|69987.4|69967.4|553
1672247400000|2022-12-28 17:10:00|69987.9|69967.9|69964.5|69944.5|69989.1|69969.1|69958.6|69938.6|621
1672247700000|2022-12-28 17:15:00|69964.2|69944.2|69956.6|69936.6|69965.8|69945.8|69953.2|69933.2|523
1672248000000|2022-12-28 17:20:00|69956.7|69936.7|69956.3|69936.3|69965.6|69945.6|69949.1|69929.1|564
1672248300000|2022-12-28 17:25:00|69956.1|69936.1|69944.8|69924.8|69956.3|69936.3|69937.3|69920.4|504
1672248600000|2022-12-28 17:30:00|69944.9|69924.9|69944.1|69924.1|69948.2|69928.2|69942.7|69922.7|421
1672248900000|2022-12-28 17:35:00|69944.2|69924.2|69944.1|69924.1|69948.9|69928.9|69943.2|69923.2|410
1672249200000|2022-12-28 17:40:00|69944|69924|69944.1|69924.1|69945.6|69925.6|69923.1|69903.1|431
1672249500000|2022-12-28 17:45:00|69943.3|69923.3|69933.2|69913.2|69943.8|69923.8|69931|69911|457
1672249800000|2022-12-28 17:50:00|69933|69913|69940.8|69920.8|69952|69932|69929.1|69909.1|443
1672250100000|2022-12-28 17:55:00|69940.9|69920.9|69932.7|69912.7|69955.6|69935.6|69928.9|69908.9|586
1672250400000|2022-12-28 18:00:00|69932.4|69912.4|69932.3|69912.3|69938|69918|69923.4|69907.8|742
1672250700000|2022-12-28 18:05:00|69932.4|69912.4|69928.6|69908.6|69933|69913|69917.1|69900.4|621
1672251000000|2022-12-28 18:10:00|69928.5|69908.5|69931.8|69911.8|69932.6|69912.6|69918|69903.1|497
1672251300000|2022-12-28 18:15:00|69931.9|69911.9|69926.2|69906.2|69932.1|69914.8|69924.8|69904.9|486
1672251600000|2022-12-28 18:20:00|69926.3|69906.3|69927.9|69917.9|69933.7|69918.2|69925.1|69905.1|490
1672251900000|2022-12-28 18:25:00|69927.4|69917.4|69948|69928|69948.9|69932.4|69925.9|69910.6|503
1672252200000|2022-12-28 18:30:00|69948.2|69928.2|69948.1|69928.1|69954.5|69936.9|69943|69924.7|479
1672252500000|2022-12-28 18:35:00|69948|69928|69954.9|69934.9|69955.3|69939.4|69943.7|69925.7|473
1672252800000|2022-12-28 18:40:00|69954.8|69934.8|69955.9|69935.9|69957|69937|69949.5|69929.5|521
1672253100000|2022-12-28 18:45:00|69955.8|69935.8|69960.5|69940.5|69961|69941|69950.6|69930.6|472
1672253400000|2022-12-28 18:50:00|69960.4|69940.4|69960.1|69940.1|69965.1|69945.1|69957|69937|489
1672253700000|2022-12-28 18:55:00|69960.2|69940.2|69975.9|69955.9|69986.1|69966.1|69957.3|69937.3|648
1672254000000|2022-12-28 19:00:00|69976.6|69956.6|69987.6|69967.6|69994.7|69978.1|69969.9|69954.9|600
1672254300000|2022-12-28 19:05:00|69987.4|69967.4|69988.1|69968.1|69989.2|69969.2|69978.1|69958.1|644
1672254600000|2022-12-28 19:10:00|69988|69968|69972.7|69952.7|69988.7|69968.7|69969.3|69949.3|592
1672254900000|2022-12-28 19:15:00|69972.5|69952.5|69957.5|69937.5|69980.5|69960.5|69954.3|69934.3|629
1672255200000|2022-12-28 19:20:00|69957.2|69937.2|69991|69971|69994.9|69974.9|69956.1|69936.1|559
1672255500000|2022-12-28 19:25:00|69990.9|69970.9|69996.6|69976.6|69997.5|69977.5|69983.6|69963.6|593
1672255800000|2022-12-28 19:30:00|69996.5|69976.5|69990.4|69970.4|69997.5|69978.8|69984.1|69967.5|510
1672256100000|2022-12-28 19:35:00|69990|69970|69994.1|69974.1|69996.2|69979.7|69983.3|69966|470
1672256400000|2022-12-28 19:40:00|69994.2|69974.2|69987.6|69967.6|69995.9|69978.6|69985.7|69965.7|461
1672256700000|2022-12-28 19:45:00|69987.7|69967.7|69976.2|69956.2|69988.9|69968.9|69975.6|69955.6|597
1672257000000|2022-12-28 19:50:00|69977.3|69957.3|69989.2|69969.2|69989.4|69969.4|69972.1|69952.1|581
1672257300000|2022-12-28 19:55:00|69989.4|69969.4|69987.8|69967.8|69992.3|69972.3|69987.3|69967.3|574
1672257600000|2022-12-28 20:00:00|69988.7|69968.7|70006.8|69986.8|70009.4|69989.4|69988.3|69968.3|536
1672257900000|2022-12-28 20:05:00|70007.2|69987.2|69998.1|69978.1|70009.2|69989.2|69991.7|69971.7|613
1672258200000|2022-12-28 20:10:00|69998.4|69978.4|70002|69982|70003.2|69983.2|69997|69977|527
1672258500000|2022-12-28 20:15:00|70002.1|69982.1|70000.5|69980.5|70003.4|69983.4|69995.7|69975.7|514
1672258800000|2022-12-28 20:20:00|70000.6|69980.6|70008.3|69988.3|70009.8|69989.8|69998.9|69978.9|455
1672259100000|2022-12-28 20:25:00|70008.7|69988.7|70005.8|69985.8|70009.3|69989.3|70003.5|69983.5|430
1672259400000|2022-12-28 20:30:00|70005.9|69985.9|70007.1|69987.1|70008|69988|70000.9|69980.9|442
1672259700000|2022-12-28 20:35:00|70007.6|69987.6|70003|69983|70009|69989|70002.2|69982.2|363
1672260000000|2022-12-28 20:40:00|70002.9|69982.9|70003.4|69983.4|70004.3|69984.3|70002.7|69982.7|355
1672260300000|2022-12-28 20:45:00|70003.3|69983.3|70003.9|69983.9|70005.5|69985.5|70003.2|69983.2|292
1672260600000|2022-12-28 20:50:00|70003.8|69983.8|70001.1|69981.1|70005.7|69985.7|69993.5|69973.5|615
1672260900000|2022-12-28 20:55:00|70001|69981|70006.1|69986.1|70009.3|69989.3|70000.5|69980.5|517
1672261200000|2022-12-28 21:00:00|70006|69986|70006.4|69986.4|70007.1|69987.1|70004.3|69984.3|350
1672261500000|2022-12-28 21:05:00|70006.5|69986.5|70010.9|69990.9|70011.3|69991.3|70005|69985|537
1672261800000|2022-12-28 21:10:00|70011|69991|70008.1|69988.1|70012.7|69996|70005.1|69985.1|272
1672262100000|2022-12-28 21:15:00|70008.2|69988.2|70009.7|69989.7|70015.2|69995.2|70007.1|69987.1|145
1672262400000|2022-12-28 21:20:00|70009.8|69989.8|70008.4|69988.4|70012.7|69997.5|70007.5|69987.6|107
1672262700000|2022-12-28 21:25:00|70008.7|69988.7|70008|69988|70009.9|69989.9|70004.7|69984.7|126
1672263000000|2022-12-28 21:30:00|70007.9|69987.9|70006.7|69986.7|70015.1|69991.3|70003.4|69981.8|83
1672263300000|2022-12-28 21:35:00|70006.4|69986.4|69999.4|69967.4|70036.2|69990.2|69991.3|69936.7|238
1672263600000|2022-12-28 21:40:00|69999.3|69967.5|70023.5|69950.8|70044.2|69972.5|69988.6|69934.1|121
1672263900000|2022-12-28 21:45:00|70006.6|69962.4|70005.4|69955.4|70047.5|69969.9|69989.9|69937.2|110
1672264200000|2022-12-28 21:50:00|70005.5|69955.2|70000.3|69950.3|70047.6|69971.2|69989.5|69903.6|158
1672264500000|2022-12-28 21:55:00|70009.5|69938.1|69999.2|69940.5|70033.4|69959.6|69974.7|69888.1|236
1672264800000|2022-12-28 22:00:00|69998.6|69936.8|70013.5|69922.3|70018.3|69942.9|69995.4|69907.2|56
1672265100000|2022-12-28 22:05:00|70013.3|69920.6|69997|69942.2|70013.3|69945.7|69993.6|69920.6|46
1672265400000|2022-12-28 22:10:00|69999.8|69942.1|70009.1|69926.6|70009.3|69945.4|69993.5|69926.6|46
1672265700000|2022-12-28 22:15:00|70009.3|69927.2|70009.1|69926.2|70010.4|69946.5|69992.4|69926|40
1672266000000|2022-12-28 22:20:00|69992.5|69944.7|70000.1|69968.5|70012.6|69974.3|69990.4|69939.7|110
1672266300000|2022-12-28 22:25:00|70002.9|69968.3|69993.7|69973.7|70002.9|69974.7|69993.7|69965|38
1672266600000|2022-12-28 22:30:00|69993.8|69973.8|69994.1|69974.1|70004.6|69974.8|69993.8|69963.7|54
1672266900000|2022-12-28 22:35:00|70000.4|69967|69993|69973|70005.8|69974.8|69992.9|69962.6|73
1672267200000|2022-12-28 22:40:00|69997.9|69967.8|69992.8|69972.8|70002|69973.3|69992.7|69963.8|53
1672267500000|2022-12-28 22:45:00|69993.2|69973.2|69992.1|69972.1|70006.5|69974.5|69991.9|69956.7|141
1672267800000|2022-12-28 22:50:00|69992.5|69972.5|70006.2|69961.2|70007.7|69973.8|69992.5|69955.7|90
1672268100000|2022-12-28 22:55:00|69993.4|69960.9|70030|69934.5|70039.4|69973.5|69992.3|69926.6|79
1672268400000|2022-12-28 23:00:00|70029.5|69934|70006.8|69960.3|70029.5|69967.9|69998.3|69934|107
1672268700000|2022-12-28 23:05:00|70014.3|69952|70006.9|69958.4|70016.3|69972.2|69990.4|69944.7|105
1672269000000|2022-12-28 23:10:00|70001.1|69962.3|69982.9|69962.9|70012.9|69971.7|69980.3|69945.8|216
1672269300000|2022-12-28 23:15:00|69983.1|69963.1|69984.7|69964.7|69986.9|69966.9|69981.1|69961.1|67
1672269600000|2022-12-28 23:20:00|69984.6|69964.6|69976.9|69922|69989.9|69966.9|69976.2|69916|169
1672269900000|2022-12-28 23:25:00|69977.1|69921.9|69977.8|69930.4|69983.9|69931.8|69974.3|69909|108
1672270200000|2022-12-28 23:30:00|69978.9|69930.3|69986.3|69925.7|69991|69932.4|69974.8|69920|71
1672270500000|2022-12-28 23:35:00|69986.4|69928.5|69974.1|69929.3|69988.9|69934.9|69971.7|69923.4|165
1672270800000|2022-12-28 23:40:00|69973.8|69929.4|69963.7|69930|69976.9|69935.7|69963.7|69920.7|229
1672271100000|2022-12-28 23:45:00|69965.3|69929.6|69951|69898.5|69976.1|69936.3|69947.6|69891.3|266
1672271400000|2022-12-28 23:50:00|69951.1|69898.4|69924.9|69904.9|69954.6|69905.1|69916|69873.9|283
1672271700000|2022-12-28 23:55:00|69924.5|69904.5|69926.1|69906.1|69934.3|69916.1|69923.4|69897.1|289
1672272000000|2022-12-29 00:00:00|69927|69907|69911.2|69891.2|69927|69907|69907.5|69887.5|684
1672272300000|2022-12-29 00:05:00|69911.3|69891.3|69924.8|69904.8|69926.5|69906.5|69903.7|69883.7|437
1672272600000|2022-12-29 00:10:00|69925|69905|69933.5|69913.5|69936.9|69916.9|69918.6|69898.6|384
1672272900000|2022-12-29 00:15:00|69932.9|69912.9|69927.9|69907.9|69937|69917|69919.4|69899.4|304
1672273200000|2022-12-29 00:20:00|69927.8|69907.8|69906|69886|69928.7|69908.7|69904.9|69884.9|362
1672273500000|2022-12-29 00:25:00|69905.9|69885.9|69928.8|69908.8|69929.2|69909.2|69903.8|69883.8|490
1672273800000|2022-12-29 00:30:00|69929.1|69909.1|69951.6|69931.6|69952.6|69937.5|69926.6|69906.6|385
1672274100000|2022-12-29 00:35:00|69951.5|69931.5|69936|69916|69952.2|69936.3|69935.5|69915.5|372
1672274400000|2022-12-29 00:40:00|69937.8|69917.8|69918.5|69898.5|69937.9|69917.9|69911.7|69891.7|627
1672274700000|2022-12-29 00:45:00|69918.2|69898.2|69934.8|69914.8|69936|69916|69915.7|69895.7|625
1672275000000|2022-12-29 00:50:00|69934.9|69914.9|69930.3|69910.3|69943.8|69923.8|69926.2|69910.1|517
1672275300000|2022-12-29 00:55:00|69937.8|69917.8|69944.9|69924.9|69945.1|69925.1|69931.2|69911.2|536
1672275600000|2022-12-29 01:00:00|69945.2|69925.2|69951.5|69931.5|69952.4|69932.4|69941.8|69921.8|575
1672275900000|2022-12-29 01:05:00|69951.1|69931.1|69957.1|69937.1|69965.7|69945.7|69948.8|69928.8|493
1672276200000|2022-12-29 01:10:00|69957|69937|69944.1|69924.1|69957.1|69937.1|69943|69923|530
1672276500000|2022-12-29 01:15:00|69943.9|69923.9|69928.1|69908.1|69945.4|69925.4|69928.1|69908.1|433
1672276800000|2022-12-29 01:20:00|69928|69908|69921.6|69901.6|69934.4|69914.4|69919.6|69899.6|472
1672277100000|2022-12-29 01:25:00|69921.7|69901.7|69908|69888|69929|69909|69907.7|69887.7|581
1672277400000|2022-12-29 01:30:00|69908.1|69888.1|69911.1|69891.1|69920.2|69900.2|69901.6|69885.9|564
1672277700000|2022-12-29 01:35:00|69911|69891|69891.6|69871.6|69911.4|69891.4|69873.2|69856.3|659
1672278000000|2022-12-29 01:40:00|69891.7|69871.7|69883.9|69863.9|69895.5|69879.3|69875.7|69860.6|688
1672278300000|2022-12-29 01:45:00|69883.8|69863.8|69883.2|69873.2|69892.7|69873.3|69852.3|69837.1|624
1672278600000|2022-12-29 01:50:00|69883.3|69873.3|69878.4|69858.4|69905.6|69891.3|69875.4|69856.9|741
1672278900000|2022-12-29 01:55:00|69878.5|69858.5|69888.1|69868.1|69894|69874.4|69864.6|69844.6|771
1672279200000|2022-12-29 02:00:00|69889.8|69869.8|69874.5|69854.5|69901.3|69883.4|69867.8|69849.7|623
1672279500000|2022-12-29 02:05:00|69874.6|69854.6|69845.4|69835.4|69875|69856.2|69843.5|69832.3|499
1672279800000|2022-12-29 02:10:00|69845.7|69835.7|69851|69841|69865|69850.1|69844.2|69832.4|603
1672280100000|2022-12-29 02:15:00|69851.5|69841.5|69835.8|69815.8|69853.4|69841.9|69827.1|69813.3|621
1672280400000|2022-12-29 02:20:00|69835|69815|69840.9|69820.9|69844.5|69828.9|69827|69811.7|460
1672280700000|2022-12-29 02:25:00|69835.7|69825.7|69867|69847|69868.1|69852.7|69835.7|69822.4|467
1672281000000|2022-12-29 02:30:00|69867.1|69847.1|69857|69847|69867.9|69853.7|69853|69840.7|455
1672281300000|2022-12-29 02:35:00|69857.2|69847.2|69854.3|69834.3|69860|69848.4|69846.1|69832.6|590
1672281600000|2022-12-29 02:40:00|69854.4|69834.4|69842.3|69832.3|69856.3|69840.8|69840.5|69825.3|487
1672281900000|2022-12-29 02:45:00|69842.9|69832.9|69860|69840|69861.4|69844.9|69841.9|69826.6|379
1672282200000|2022-12-29 02:50:00|69860.1|69840.1|69861.9|69851.9|69867.6|69852.9|69849.2|69833.5|402
1672282500000|2022-12-29 02:55:00|69861.7|69851.7|69852.9|69832.9|69867.1|69852.8|69841.6|69827|595
1672282800000|2022-12-29 03:00:00|69853.2|69833.2|69846.6|69826.6|69855.6|69842.9|69842.7|69825.8|531
1672283100000|2022-12-29 03:05:00|69846.5|69826.5|69834.2|69824.2|69846.6|69830.2|69812.6|69797.3|609
1672283400000|2022-12-29 03:10:00|69835.3|69825.3|69830.3|69820.3|69843.1|69828.8|69823|69807.2|518
1672283700000|2022-12-29 03:15:00|69835.8|69815.8|69817.5|69797.5|69836.5|69822.2|69814.7|69797.4|599
1672284000000|2022-12-29 03:20:00|69818.9|69798.9|69799.9|69779.9|69820.4|69800.4|69768.6|69748.6|661
1672284300000|2022-12-29 03:25:00|69800|69780|69818|69798|69818.7|69798.7|69789.6|69769.6|580
1672284600000|2022-12-29 03:30:00|69818.1|69798.1|69830.2|69820.2|69836.7|69821.7|69814.2|69794.2|455
1672284900000|2022-12-29 03:35:00|69830.3|69820.3|69805.5|69785.5|69835.6|69821.1|69801.9|69782.9|462
1672285200000|2022-12-29 03:40:00|69804.8|69784.8|69796.2|69776.2|69811.2|69793.2|69789|69769|492
1672285500000|2022-12-29 03:45:00|69796.3|69776.3|69792.4|69772.4|69803.1|69787|69780.6|69760.6|611
1672285800000|2022-12-29 03:50:00|69793|69773|69775.3|69765.3|69793.9|69776|69771.9|69756.7|542
1672286100000|2022-12-29 03:55:00|69775.4|69765.4|69779.8|69759.8|69791|69771|69768.9|69753.6|428
1672286400000|2022-12-29 04:00:00|69779.6|69759.6|69813.7|69793.7|69817.9|69797.9|69779.6|69759.6|471
1672286700000|2022-12-29 04:05:00|69813.6|69793.6|69810.3|69790.3|69826|69811.3|69802.2|69788.4|400
1672287000000|2022-12-29 04:10:00|69810.4|69790.4|69814.1|69794.1|69814.7|69794.7|69805.6|69785.6|334
1672287300000|2022-12-29 04:15:00|69814|69794|69816.6|69796.6|69817.2|69801|69807.8|69791.5|295
1672287600000|2022-12-29 04:20:00|69816.7|69796.7|69798.5|69778.5|69817.4|69802.6|69790.6|69775.4|321
1672287900000|2022-12-29 04:25:00|69799|69779|69788.7|69768.7|69800.4|69785.4|69787.8|69767.8|303
1672288200000|2022-12-29 04:30:00|69788.6|69768.6|69784.4|69764.4|69791|69771|69773.9|69757.3|397
1672288500000|2022-12-29 04:35:00|69784.3|69764.3|69777.4|69757.4|69784.4|69764.4|69762.6|69747.2|426
1672288800000|2022-12-29 04:40:00|69777.9|69757.9|69795.1|69775.1|69802.2|69782.2|69777.9|69757.9|414
1672289100000|2022-12-29 04:45:00|69795.2|69775.2|69791.4|69771.4|69797.9|69777.9|69787.7|69767.7|338
1672289400000|2022-12-29 04:50:00|69791.3|69771.3|69778.5|69768.5|69791.7|69771.7|69777.5|69761.6|250
1672289700000|2022-12-29 04:55:00|69778.6|69768.6|69778.6|69758.6|69784.5|69770.6|69771.4|69752.9|418
1672290000000|2022-12-29 05:00:00|69779|69759|69776.9|69766.9|69788.2|69768.2|69772.8|69754.1|442
1672290300000|2022-12-29 05:05:00|69777|69767|69769|69749|69786.9|69768.3|69757.2|69742.5|534
1672290600000|2022-12-29 05:10:00|69768.9|69748.9|69777.9|69757.9|69779.6|69759.6|69744.4|69732.2|513
1672290900000|2022-12-29 05:15:00|69778.1|69758.1|69780|69760|69783.1|69768.4|69769.8|69752.6|496
1672291200000|2022-12-29 05:20:00|69780.3|69760.3|69795.9|69775.9|69796.3|69776.3|69770.7|69754.9|475
1672291500000|2022-12-29 05:25:00|69798.2|69778.2|69798.9|69788.9|69815.5|69795.5|69798.2|69778.2|574
1672291800000|2022-12-29 05:30:00|69798.8|69788.8|69805.3|69795.3|69815.9|69801.6|69796.7|69781.8|639
1672292100000|2022-12-29 05:35:00|69805.2|69795.2|69807.1|69787.1|69814.1|69799.5|69794.2|69779.1|469
1672292400000|2022-12-29 05:40:00|69807.2|69787.2|69795.5|69775.5|69812.9|69798.4|69795|69775|520
1672292700000|2022-12-29 05:45:00|69794.6|69774.6|69765.9|69745.9|69795.4|69775.4|69757.2|69738.7|608
1672293000000|2022-12-29 05:50:00|69765.8|69745.8|69747.8|69727.8|69768.2|69748.7|69747.2|69727.2|503
1672293300000|2022-12-29 05:55:00|69747.7|69727.7|69717.3|69697.3|69755.1|69738.6|69715.7|69696.4|684
1672293600000|2022-12-29 06:00:00|69717.2|69697.2|69733.4|69713.4|69743.6|69723.6|69715.9|69695.9|602
1672293900000|2022-12-29 06:05:00|69733.5|69713.5|69729.2|69709.2|69738.4|69718.4|69714.6|69694.6|576
1672294200000|2022-12-29 06:10:00|69729.7|69709.7|69717.4|69697.4|69735.2|69719.7|69703.1|69688.7|512
1672294500000|2022-12-29 06:15:00|69717.8|69697.8|69702.8|69692.8|69726|69710.8|69701.9|69687.5|448
1672294800000|2022-12-29 06:20:00|69702.9|69692.9|69702.9|69682.9|69709.4|69694.4|69688.5|69677.1|352
1672295100000|2022-12-29 06:25:00|69703.2|69683.2|69701|69681|69710.3|69694.1|69688.4|69673.6|555
1672295400000|2022-12-29 06:30:00|69701.5|69681.5|69701.7|69681.7|69702|69687.3|69691.7|69676.4|530
1672295700000|2022-12-29 06:35:00|69701.8|69681.8|69725.4|69715.4|69735.2|69723|69700.9|69680.9|668
1672296000000|2022-12-29 06:40:00|69725.6|69715.6|69731.3|69721.3|69737|69723.4|69721.2|69706.8|585
1672296300000|2022-12-29 06:45:00|69731.6|69721.6|69736|69726|69750.3|69733.8|69729.4|69713.6|577
1672296600000|2022-12-29 06:50:00|69735.7|69725.7|69740.4|69720.4|69749.5|69733.1|69726.1|69711.9|446
1672296900000|2022-12-29 06:55:00|69739.5|69719.5|69710.3|69690.3|69742.9|69727.1|69702.8|69686.6|678
1672297200000|2022-12-29 07:00:00|69710.6|69690.6|69735.3|69715.3|69736.8|69716.8|69710.6|69690.6|587
1672297500000|2022-12-29 07:05:00|69735.1|69715.1|69743.2|69723.2|69763|69743|69734.5|69714.9|606
1672297800000|2022-12-29 07:10:00|69743.3|69723.3|69761.5|69741.5|69764.4|69744.4|69741.3|69721.3|683
1672298100000|2022-12-29 07:15:00|69760.6|69740.6|69770.4|69750.4|69773.1|69753.1|69743.7|69726.3|556
1672298400000|2022-12-29 07:20:00|69770.3|69750.3|69776.3|69766.3|69782.3|69766.7|69757.8|69737.8|643
1672298700000|2022-12-29 07:25:00|69776.4|69766.4|69799.9|69779.9|69812.2|69792.2|69775.6|69760.2|674
1672299000000|2022-12-29 07:30:00|69800|69780|69804|69784|69804.7|69784.7|69788.6|69768.6|597
1672299300000|2022-12-29 07:35:00|69803.9|69783.9|69780.6|69760.6|69806.2|69786.4|69773.8|69757.8|557
1672299600000|2022-12-29 07:40:00|69780.7|69760.7|69776.6|69766.6|69791.7|69777.6|69772.7|69757.1|459
1672299900000|2022-12-29 07:45:00|69776.5|69766.5|69773.1|69763.1|69789.5|69772.6|69771.2|69759.1|455
1672300200000|2022-12-29 07:50:00|69773.2|69763.2|69780.9|69770.9|69797.7|69780.9|69771.7|69756.6|484
1672300500000|2022-12-29 07:55:00|69781.5|69771.5|69813.9|69793.9|69813.9|69796.3|69781.5|69767.6|679
1672300800000|2022-12-29 08:00:00|69813.2|69793.2|69807.7|69797.7|69825.8|69807.7|69807.3|69789.4|574
1672301100000|2022-12-29 08:05:00|69807.8|69797.8|69783.1|69773.1|69814.8|69799.7|69780.5|69764.5|503
1672301400000|2022-12-29 08:10:00|69783.2|69773.2|69794.1|69774.1|69795.8|69783.2|69782.1|69767.4|391
1672301700000|2022-12-29 08:15:00|69794|69774|69826.1|69806.1|69835.9|69821.7|69792.7|69773.2|567
1672302000000|2022-12-29 08:20:00|69824.8|69804.8|69826.8|69806.8|69836.5|69822|69816.2|69801.4|732
1672302300000|2022-12-29 08:25:00|69825.6|69805.6|69817.5|69797.5|69833.6|69817.6|69812|69792|615
1672302600000|2022-12-29 08:30:00|69817.2|69797.2|69823.9|69803.9|69836.5|69816.5|69815.8|69797.2|594
1672302900000|2022-12-29 08:35:00|69824|69804|69798.8|69778.8|69826.2|69806.2|69797.9|69777.9|471
1672303200000|2022-12-29 08:40:00|69798.9|69778.9|69791.3|69771.3|69818.5|69798.5|69789.6|69769.6|553
1672303500000|2022-12-29 08:45:00|69791.2|69771.2|69795.6|69775.6|69800.4|69780.4|69790.1|69770.1|462
1672303800000|2022-12-29 08:50:00|69795.7|69775.7|69788.2|69778.2|69798.4|69779.2|69786.3|69766.4|510
1672304100000|2022-12-29 08:55:00|69788.4|69778.4|69810.7|69790.7|69811.5|69796.1|69787.3|69773.6|474
1672304400000|2022-12-29 09:00:00|69810.6|69790.6|69795.6|69775.6|69810.8|69796.1|69795.4|69775.4|490
1672304700000|2022-12-29 09:05:00|69795.9|69775.9|69780.5|69760.5|69799.4|69781.8|69772.7|69757.5|501
1672305000000|2022-12-29 09:10:00|69780.8|69760.8|69777.4|69757.4|69786.6|69774.3|69766.9|69751.8|511
1672305300000|2022-12-29 09:15:00|69777.3|69757.3|69780.6|69760.6|69781|69763.2|69766.5|69751.7|410
1672305600000|2022-12-29 09:20:00|69780.7|69760.7|69753.3|69743.3|69781.5|69761.5|69737.1|69720.2|537
1672305900000|2022-12-29 09:25:00|69753.2|69743.2|69769.2|69749.2|69771|69752.6|69731.1|69716.6|629
1672306200000|2022-12-29 09:30:00|69769.3|69749.3|69780.8|69760.8|69787.7|69776.1|69762.4|69742.9|516
1672306500000|2022-12-29 09:35:00|69780.7|69760.7|69770|69750|69780.8|69760.8|69760.5|69744|571
1672306800000|2022-12-29 09:40:00|69770.2|69750.2|69754.8|69744.8|69773|69753|69754.8|69739.8|495
1672307100000|2022-12-29 09:45:00|69759.8|69739.8|69746|69726|69759.8|69739.8|69742.7|69722.7|565
1672307400000|2022-12-29 09:50:00|69746.1|69726.1|69752.9|69732.9|69760.3|69742.4|69740.6|69720.6|576
1672307700000|2022-12-29 09:55:00|69753.2|69733.2|69737.4|69727.4|69764.7|69745.1|69737.3|69723|533
1672308000000|2022-12-29 10:00:00|69737.5|69727.5|69725.6|69705.6|69737.6|69727.6|69709.9|69692.9|462
1672308300000|2022-12-29 10:05:00|69726.2|69706.2|69744|69724|69744|69724|69718|69698|361
1672308600000|2022-12-29 10:10:00|69743.8|69723.8|69745.4|69725.4|69747.5|69727.5|69743|69723|247
1672308900000|2022-12-29 10:15:00|69745.5|69725.5|69746.5|69726.5|69747.4|69727.4|69734.5|69714.5|508
1672309200000|2022-12-29 10:20:00|69746.4|69726.4|69747.5|69737.5|69753|69739.2|69739.9|69719.9|571
1672309500000|2022-12-29 10:25:00|69747.7|69737.7|69752.7|69732.7|69753|69737.9|69740|69725|374
1672309800000|2022-12-29 10:30:00|69752.6|69732.6|69775.3|69755.3|69776.6|69756.6|69752.3|69732.3|583
1672310100000|2022-12-29 10:35:00|69775.9|69755.9|69772.4|69752.4|69786.3|69771.1|69763.6|69743.6|615
1672310400000|2022-12-29 10:40:00|69772.3|69752.3|69770.8|69750.8|69780.3|69760.3|69769.7|69749.7|581
1672310700000|2022-12-29 10:45:00|69770.7|69750.7|69764|69744|69775.8|69755.8|69762|69742|488
1672311000000|2022-12-29 10:50:00|69764.1|69744.1|69762.1|69742.1|69764.5|69747|69757|69740.2|466
1672311300000|2022-12-29 10:55:00|69762.3|69742.3|69748.5|69738.5|69762.9|69742.9|69747.1|69732.1|487
1672311600000|2022-12-29 11:00:00|69748.3|69738.3|69754.4|69744.4|69756.9|69746.9|69747.8|69733.4|348
1672311900000|2022-12-29 11:05:00|69754.5|69744.5|69765.7|69755.7|69770.3|69755.7|69754.5|69744.5|357
1672312200000|2022-12-29 11:10:00|69765.5|69755.5|69779.7|69769.7|69790.1|69774.9|69765.5|69753.5|474
1672312500000|2022-12-29 11:15:00|69779.4|69769.4|69784.1|69764.1|69787.2|69774.4|69772.2|69757|463
1672312800000|2022-12-29 11:20:00|69783.9|69763.9|69784.1|69764.1|69786|69775.6|69774.8|69760.2|454
1672313100000|2022-12-29 11:25:00|69784.2|69764.2|69782.4|69762.4|69793.3|69779.6|69776.2|69761.2|404
1672313400000|2022-12-29 11:30:00|69781.3|69761.3|69779.2|69759.2|69787.8|69773.2|69776.9|69757.1|428
1672313700000|2022-12-29 11:35:00|69779.4|69759.4|69777.6|69757.6|69781.8|69766.9|69768.3|69752.4|426
1672314000000|2022-12-29 11:40:00|69777.5|69757.5|69766.1|69756.1|69777.5|69757.5|69759.7|69744.3|469
1672314300000|2022-12-29 11:45:00|69766.2|69756.2|69779.9|69759.9|69788.6|69773.3|69765.6|69751.3|563
1672314600000|2022-12-29 11:50:00|69780|69760|69778.3|69758.3|69787.6|69772.4|69772.4|69757.1|510
1672314900000|2022-12-29 11:55:00|69779.1|69759.1|69775.2|69765.2|69790.5|69775.4|69774.5|69758.9|558
1672315200000|2022-12-29 12:00:00|69775.3|69765.3|69772.9|69752.9|69780.6|69765.3|69763.9|69747.4|633
1672315500000|2022-12-29 12:05:00|69771.9|69751.9|69769.1|69749.1|69772.7|69755.6|69758|69743.6|572
1672315800000|2022-12-29 12:10:00|69769.4|69749.4|69771|69751|69776.6|69759.7|69767.7|69748.6|378
1672316100000|2022-12-29 12:15:00|69773.9|69753.9|69788.8|69768.8|69789.7|69769.7|69773.4|69753.4|452
1672316400000|2022-12-29 12:20:00|69789.2|69769.2|69787.5|69767.5|69789.6|69769.6|69785.1|69765.1|396
1672316700000|2022-12-29 12:25:00|69787.4|69767.4|69786.5|69766.5|69790.1|69770.1|69780.1|69760.1|452
1672317000000|2022-12-29 12:30:00|69787.2|69767.2|69787.9|69777.9|69793.4|69778.8|69785.3|69765.4|392
1672317300000|2022-12-29 12:35:00|69788|69778|69789.7|69769.7|69793.3|69778.6|69786.3|69768.3|390
1672317600000|2022-12-29 12:40:00|69790.1|69770.1|69800.2|69780.2|69807.7|69792.7|69785.3|69768.8|406
1672317900000|2022-12-29 12:45:00|69799.6|69779.6|69784.8|69764.8|69800.3|69785.3|69777.1|69757.1|423
1672318200000|2022-12-29 12:50:00|69783.6|69763.6|69780.6|69760.6|69787.4|69769.1|69776.2|69756.2|437
1672318500000|2022-12-29 12:55:00|69780.8|69760.8|69784.8|69764.8|69787.1|69768.9|69777.2|69757.2|488
1672318800000|2022-12-29 13:00:00|69784.9|69764.9|69811.1|69791.1|69814.1|69798.9|69775.4|69758.8|804
1672319100000|2022-12-29 13:05:00|69811.2|69791.2|69801.5|69781.5|69818.8|69801.4|69798|69778|668
1672319400000|2022-12-29 13:10:00|69801.4|69781.4|69826.3|69806.3|69830.2|69814.2|69798.2|69781.4|593
1672319700000|2022-12-29 13:15:00|69826.4|69806.4|69824.6|69804.6|69828.6|69814.4|69818.7|69799.7|659
1672320000000|2022-12-29 13:20:00|69824.1|69804.1|69813|69793|69826.5|69810.7|69807|69790.7|660
1672320300000|2022-12-29 13:25:00|69812.6|69792.6|69815.8|69795.8|69817|69797|69803.5|69783.5|501
1672320600000|2022-12-29 13:30:00|69816.2|69796.2|69809.4|69799.4|69827.1|69812.8|69808.6|69791.5|681
1672320900000|2022-12-29 13:35:00|69808.9|69798.9|69789.4|69769.4|69810.2|69799.9|69783.3|69763.3|821
1672321200000|2022-12-29 13:40:00|69789.6|69769.6|69793.2|69773.2|69801.1|69784.5|69773.5|69758.8|762
1672321500000|2022-12-29 13:45:00|69793.4|69773.4|69807|69787|69807.7|69787.7|69786.9|69766.9|700
1672321800000|2022-12-29 13:50:00|69806.9|69786.9|69815.3|69795.3|69819|69799|69796.8|69776.8|626
1672322100000|2022-12-29 13:55:00|69815.4|69795.4|69817.7|69797.7|69820.5|69803.6|69806.9|69786.9|560
1672322400000|2022-12-29 14:00:00|69817.5|69797.5|69811.3|69791.3|69819.9|69802.7|69795.1|69778.2|644
1672322700000|2022-12-29 14:05:00|69811.1|69791.1|69818.7|69808.7|69823.9|69809.6|69805.6|69791.1|590
1672323000000|2022-12-29 14:10:00|69818.4|69808.4|69827.3|69817.3|69832.6|69817.8|69813.2|69797.3|509
1672323300000|2022-12-29 14:15:00|69827.4|69817.4|69829.8|69809.8|69841.7|69827|69823.2|69803.5|665
1672323600000|2022-12-29 14:20:00|69830.4|69810.4|69824.4|69814.4|69834.2|69819.4|69820|69805.7|642
1672323900000|2022-12-29 14:25:00|69825|69815|69828.6|69818.6|69835.7|69823.4|69820.2|69805.4|691
1672324200000|2022-12-29 14:30:00|69828.8|69818.8|69834.7|69814.7|69848.7|69833.1|69823.5|69808.4|809
1672324500000|2022-12-29 14:35:00|69834.8|69814.8|69803.6|69783.6|69842.2|69826.7|69803.2|69783.2|739
1672324800000|2022-12-29 14:40:00|69803.7|69783.7|69798|69778|69803.9|69785.3|69790.8|69771.1|685
1672325100000|2022-12-29 14:45:00|69798.6|69778.6|69808.7|69788.7|69816.2|69802|69793.6|69774.6|735
1672325400000|2022-12-29 14:50:00|69808.9|69788.9|69805.6|69785.6|69820.6|69806.2|69797.6|69781.1|764
1672325700000|2022-12-29 14:55:00|69805.7|69785.7|69802|69782|69819.2|69804|69796.2|69777.8|869
1672326000000|2022-12-29 15:00:00|69802.2|69782.2|69828.1|69808.1|69833.9|69814.3|69795.3|69778.5|881
1672326300000|2022-12-29 15:05:00|69827.9|69807.9|69808.8|69788.8|69835.7|69815.7|69800.6|69785.2|845
1672326600000|2022-12-29 15:10:00|69808.9|69788.9|69825.8|69805.8|69831.4|69811.4|69801.6|69785.8|715
1672326900000|2022-12-29 15:15:00|69825.9|69805.9|69838.6|69818.6|69844.6|69828.4|69819.2|69799.2|650
1672327200000|2022-12-29 15:20:00|69838.5|69818.5|69812.2|69792.2|69844.5|69824.5|69809.4|69789.4|648
1672327500000|2022-12-29 15:25:00|69812|69792|69814.1|69794.1|69815.7|69795.7|69808|69788|555
1672327800000|2022-12-29 15:30:00|69814.3|69794.3|69825.6|69805.6|69831.8|69816.9|69809.6|69790.4|660
1672328100000|2022-12-29 15:35:00|69825.8|69805.8|69823.6|69803.6|69838.7|69822.5|69818.3|69803.3|656
1672328400000|2022-12-29 15:40:00|69823.7|69803.7|69801.4|69791.4|69823.7|69807.2|69800.7|69786.2|535
1672328700000|2022-12-29 15:45:00|69801.6|69791.6|69789.6|69779.6|69806.8|69792.2|69787.2|69772.8|567
1672329000000|2022-12-29 15:50:00|69789.1|69779.1|69818.6|69808.6|69823.5|69808.6|69782.6|69767.6|789
1672329300000|2022-12-29 15:55:00|69823.8|69803.8|69846.3|69826.3|69857|69839.6|69823.4|69803.4|889
1672329600000|2022-12-29 16:00:00|69846.2|69826.2|69838.4|69818.4|69871.8|69853.3|69834.1|69814.1|758
1672329900000|2022-12-29 16:05:00|69838.2|69818.2|69822|69802|69838.4|69818.4|69817.8|69799.7|642
1672330200000|2022-12-29 16:10:00|69821.5|69801.5|69820.8|69800.8|69828.5|69810.8|69814.1|69797.9|587
1672330500000|2022-12-29 16:15:00|69820.6|69800.6|69815.3|69795.3|69823.8|69803.8|69811.3|69791.3|629
1672330800000|2022-12-29 16:20:00|69815.6|69795.6|69810|69790|69819.1|69799.1|69808.5|69788.5|570
1672331100000|2022-12-29 16:25:00|69809.4|69789.4|69805.3|69785.3|69811.5|69791.5|69804.3|69784.3|522
1672331400000|2022-12-29 16:30:00|69805.4|69785.4|69784.8|69764.8|69806.6|69786.6|69781.6|69764.2|468
1672331700000|2022-12-29 16:35:00|69784.7|69764.7|69779.9|69759.9|69788.5|69768.5|69766.4|69751.6|541
1672332000000|2022-12-29 16:40:00|69779.8|69759.8|69790.3|69770.3|69796.3|69776.3|69779.7|69759.7|549
1672332300000|2022-12-29 16:45:00|69791|69771|69781.2|69761.2|69792.1|69772.1|69772|69757.8|501
1672332600000|2022-12-29 16:50:00|69781.4|69761.4|69770|69750|69787.7|69770.8|69767.1|69747.1|488
1672332900000|2022-12-29 16:55:00|69769.9|69749.9|69775.7|69755.7|69778.5|69758.5|69769.4|69749.4|478
1672333200000|2022-12-29 17:00:00|69775.3|69755.3|69771.6|69751.6|69777.1|69757.1|69758.3|69738.3|520
1672333500000|2022-12-29 17:05:00|69771.7|69751.7|69774.9|69754.9|69778.9|69758.9|69764.5|69744.5|612
1672333800000|2022-12-29 17:10:00|69775|69755|69795.2|69775.2|69795.8|69775.8|69768.3|69748.3|572
1672334100000|2022-12-29 17:15:00|69795.7|69775.7|69771.3|69751.3|69797.2|69777.2|69770.4|69750.4|473
1672334400000|2022-12-29 17:20:00|69771.2|69751.2|69781.8|69761.8|69783.7|69763.7|69769.5|69749.5|625
1672334700000|2022-12-29 17:25:00|69781.7|69761.7|69778.6|69758.6|69787.1|69767.1|69776.6|69756.6|420
1672335000000|2022-12-29 17:30:00|69778.5|69758.5|69780.4|69760.4|69789|69769|69776.4|69756.4|502
1672335300000|2022-12-29 17:35:00|69780.3|69760.3|69783.3|69763.3|69792.4|69772.4|69780.2|69760.2|450
1672335600000|2022-12-29 17:40:00|69783.4|69763.4|69783.2|69763.2|69784.2|69764.2|69779.1|69759.1|473
1672335900000|2022-12-29 17:45:00|69783.1|69763.1|69771.5|69751.5|69787.1|69767.1|69770.5|69750.5|535
1672336200000|2022-12-29 17:50:00|69771.1|69751.1|69769.4|69749.4|69773.6|69753.6|69761.8|69741.8|581
1672336500000|2022-12-29 17:55:00|69769.5|69749.5|69782.1|69762.1|69783|69763|69758.8|69742.3|606
1672336800000|2022-12-29 18:00:00|69782.7|69762.7|69795.4|69775.4|69797.3|69777.3|69780.2|69760.2|516
1672337100000|2022-12-29 18:05:00|69794.6|69774.6|69817.1|69797.1|69817.9|69797.9|69794.4|69774.4|428
1672337400000|2022-12-29 18:10:00|69817|69797|69821.3|69801.3|69826.5|69806.5|69811.6|69791.6|508
1672337700000|2022-12-29 18:15:00|69821.2|69801.2|69813.2|69793.2|69822.2|69802.2|69810.5|69790.5|429
1672338000000|2022-12-29 18:20:00|69813.3|69793.3|69810.4|69790.4|69814.4|69794.4|69806.6|69786.6|414
1672338300000|2022-12-29 18:25:00|69810.5|69790.5|69822.7|69802.7|69823.1|69803.1|69806.8|69786.8|494
1672338600000|2022-12-29 18:30:00|69822.8|69802.8|69813.6|69793.6|69823.4|69803.4|69812.5|69792.5|331
1672338900000|2022-12-29 18:35:00|69813.7|69793.7|69821.4|69811.4|69823.7|69811.8|69809.7|69793.7|418
1672339200000|2022-12-29 18:40:00|69821.3|69811.3|69817.9|69797.9|69826.3|69812.4|69816.5|69797.6|387
1672339500000|2022-12-29 18:45:00|69817.8|69797.8|69820.3|69800.3|69822.7|69802.7|69817.1|69797.1|405
1672339800000|2022-12-29 18:50:00|69820.2|69800.2|69822.4|69802.4|69826.5|69806.5|69818.4|69798.4|402
1672340100000|2022-12-29 18:55:00|69822.3|69802.3|69807.5|69787.5|69823|69803|69804.6|69784.6|492
1672340400000|2022-12-29 19:00:00|69806.9|69786.9|69792.6|69772.6|69807.9|69787.9|69791.3|69771.3|580
1672340700000|2022-12-29 19:05:00|69792.5|69772.5|69787|69767|69792.5|69772.5|69782|69762|481
1672341000000|2022-12-29 19:10:00|69786.6|69766.6|69789.4|69769.4|69791.6|69771.6|69786.6|69766.6|399
1672341300000|2022-12-29 19:15:00|69789.3|69769.3|69789.3|69769.3|69793.7|69773.7|69787.9|69767.9|482
1672341600000|2022-12-29 19:20:00|69789.1|69769.1|69793.6|69773.6|69795.8|69779.1|69788.2|69768.2|394
1672341900000|2022-12-29 19:25:00|69793.7|69773.7|69803.7|69783.7|69808.5|69788.5|69791.7|69771.7|402
1672342200000|2022-12-29 19:30:00|69803.1|69783.1|69801|69781|69813.2|69793.2|69800.7|69780.7|449
1672342500000|2022-12-29 19:35:00|69802.4|69782.4|69800.9|69780.9|69804|69784|69796.4|69776.4|445
1672342800000|2022-12-29 19:40:00|69800.2|69780.2|69804.1|69784.1|69805.4|69785.4|69796.7|69776.7|395
1672343100000|2022-12-29 19:45:00|69804.2|69784.2|69807.4|69787.4|69807.9|69787.9|69803.2|69783.2|505
1672343400000|2022-12-29 19:50:00|69807.3|69787.3|69808.2|69788.2|69808.7|69788.7|69806.4|69786.4|514
1672343700000|2022-12-29 19:55:00|69807.5|69787.5|69806.8|69786.8|69809.9|69789.9|69805|69785|558
1672344000000|2022-12-29 20:00:00|69807.1|69787.1|69812.9|69792.9|69813.6|69793.6|69807.1|69787.1|518
1672344300000|2022-12-29 20:05:00|69813|69793|69812.7|69792.7|69814.9|69794.9|69810.7|69790.7|516
1672344600000|2022-12-29 20:10:00|69812.8|69792.8|69811.8|69791.8|69814.2|69794.2|69810.9|69790.9|552
1672344900000|2022-12-29 20:15:00|69811.9|69791.9|69807.5|69787.5|69813.9|69793.9|69804.5|69784.5|548
1672345200000|2022-12-29 20:20:00|69807.7|69787.7|69808.1|69788.1|69811.6|69793.2|69803.2|69785.7|552
1672345500000|2022-12-29 20:25:00|69808|69788|69807|69787|69812.1|69792.1|69806.3|69786.3|704
1672345800000|2022-12-29 20:30:00|69807.3|69787.3|69806.2|69786.2|69808.4|69788.4|69806|69786|473
1672346100000|2022-12-29 20:35:00|69805.8|69785.8|69801.9|69781.9|69807.4|69787.4|69800.3|69780.3|541
1672346400000|2022-12-29 20:40:00|69802|69782|69800.6|69780.6|69803.4|69783.4|69799.7|69779.7|571
1672346700000|2022-12-29 20:45:00|69801.3|69781.3|69801.9|69781.9|69802.5|69782.5|69799.5|69779.5|448
1672347000000|2022-12-29 20:50:00|69801.4|69781.4|69801.1|69781.1|69806.1|69786.1|69794.9|69774.9|503
1672347300000|2022-12-29 20:55:00|69801.2|69781.2|69808.6|69788.6|69811.2|69791.2|69800.7|69780.7|442
1672347600000|2022-12-29 21:00:00|69808.9|69788.9|69805|69785|69809.9|69789.9|69803.1|69783.1|523
1672347900000|2022-12-29 21:05:00|69805.7|69785.7|69806|69786|69807.8|69787.8|69803.5|69783.5|687
1672348200000|2022-12-29 21:10:00|69805.8|69785.8|69809.8|69789.8|69812.1|69792.1|69805.7|69785.7|402
1672348500000|2022-12-29 21:15:00|69809.9|69789.9|69807.9|69787.9|69811.4|69791.4|69807.2|69787.2|374
1672348800000|2022-12-29 21:20:00|69808.1|69788.1|69788.5|69768.5|69813.7|69793.7|69787.1|69767.1|410
1672349100000|2022-12-29 21:25:00|69789.6|69769.6|69788.6|69768.6|69791.1|69769.7|69781.4|69757.4|326
1672349400000|2022-12-29 21:30:00|69789.7|69769.7|69774.6|69754.6|69791.5|69769.7|69774.1|69742.6|181
1672349700000|2022-12-29 21:35:00|69774.1|69754.1|69777.1|69757.1|69783.2|69758.1|69772.5|69744.3|123
1672350000000|2022-12-29 21:40:00|69777|69757|69784.3|69747.8|69784.3|69758.3|69775.4|69747.2|132
1672350300000|2022-12-29 21:45:00|69781.2|69750.9|69764.6|69721.7|69803.2|69756.2|69762.4|69703.6|176
1672350600000|2022-12-29 21:50:00|69764.7|69721.8|69748.7|69691.3|69812.9|69727.1|69734.9|69672.2|296
1672350900000|2022-12-29 21:55:00|69750|69685.7|69787.3|69716|69796.3|69735.7|69740.2|69679.3|203
1672351200000|2022-12-29 22:00:00|69784.9|69714.1|69765|69706.4|69796.3|69729|69761.7|69697.7|49
1672351500000|2022-12-29 22:05:00|69770.4|69700.1|69759.2|69710.5|69788.4|69712.3|69756.4|69682.9|72
1672351800000|2022-12-29 22:10:00|69761.1|69708.4|69765.6|69704.3|69784.5|69708.5|69760.1|69686.5|67
1672352100000|2022-12-29 22:15:00|69760.3|69708.9|69781.7|69688.9|69783.4|69724.2|69744.2|69686.9|89
1672352400000|2022-12-29 22:20:00|69781.2|69689.2|69764.9|69702.8|69781.2|69717.7|69750|69689.2|105
1672352700000|2022-12-29 22:25:00|69755.9|69712.7|69755.6|69713.8|69777.7|69713.8|69755.6|69690.1|79
1672353000000|2022-12-29 22:30:00|69770.8|69700.3|69762.6|69705.5|69780.6|69713.9|69752.9|69689.7|93
1672353300000|2022-12-29 22:35:00|69766.4|69702.2|69761.6|69706.7|69774.3|69712.6|69754.4|69694.6|76
1672353600000|2022-12-29 22:40:00|69758.8|69706.9|69769.4|69696.9|69777.4|69706.9|69758.7|69689.8|61
1672353900000|2022-12-29 22:45:00|69768.2|69698.9|69765.6|69703|69776.3|69712.8|69756.5|69692.8|128
1672354200000|2022-12-29 22:50:00|69765.4|69702.8|69781.9|69688.5|69783.8|69715.2|69752.9|69685.3|174
1672354500000|2022-12-29 22:55:00|69781.3|69688.6|69783.3|69686.2|69794.9|69690.5|69777.2|69678.2|148
1672354800000|2022-12-29 23:00:00|69790|69682.7|69772.1|69690.5|69795|69701.6|69761.2|69680|87
1672355100000|2022-12-29 23:05:00|69764.2|69688.1|69782.5|69692.2|69790.3|69704.8|69763.5|69679.3|92
1672355400000|2022-12-29 23:10:00|69774.8|69696.4|69770.4|69703.3|69792.9|69718.1|69761.9|69686.3|115
1672355700000|2022-12-29 23:15:00|69772.9|69706.6|69755.2|69735.2|69785.7|69735.6|69752.7|69705.2|194
1672356000000|2022-12-29 23:20:00|69755.1|69735.1|69755.1|69735.1|69777.8|69749.2|69750.8|69725.1|151
1672356300000|2022-12-29 23:25:00|69755|69735|69752.4|69732.4|69757.1|69737.1|69750.6|69730.6|101
1672356600000|2022-12-29 23:30:00|69752.2|69732.2|69751.9|69731.9|69753.6|69733.6|69748.6|69728.6|66
1672356900000|2022-12-29 23:35:00|69753.2|69733.2|69753|69733|69761.3|69739.1|69749.5|69720.4|130
1672357200000|2022-12-29 23:40:00|69752.9|69732.9|69754.1|69734.1|69757.3|69737.3|69751.3|69731.3|72
1672357500000|2022-12-29 23:45:00|69753.7|69733.7|69753.7|69733.7|69758.2|69736.2|69751.1|69725.7|173
1672357800000|2022-12-29 23:50:00|69753.4|69733.4|69753.4|69733.4|69760.4|69735.8|69751.3|69728.5|149
1672358100000|2022-12-29 23:55:00|69753.3|69733.3|69753.6|69733.6|69755.3|69735.3|69752.7|69732.7|139
1672358400000|2022-12-30 00:00:00|69747.3|69727.3|69736.7|69716.7|69748.8|69728.8|69736.3|69716.3|497
1672358700000|2022-12-30 00:05:00|69736.6|69716.6|69729.2|69709.2|69744.7|69724.7|69728.3|69708.3|551
1672359000000|2022-12-30 00:10:00|69728.8|69708.8|69745|69725|69749.9|69729.9|69726.6|69706.6|286
1672359300000|2022-12-30 00:15:00|69745.1|69725.1|69738.8|69718.8|69747.7|69727.7|69736.5|69716.5|257
1672359600000|2022-12-30 00:20:00|69737.6|69717.6|69742.8|69722.8|69746.6|69726.6|69736.2|69716.2|398
1672359900000|2022-12-30 00:25:00|69743.4|69723.4|69748.4|69728.4|69749.2|69729.2|69742.1|69722.1|321
1672360200000|2022-12-30 00:30:00|69748.5|69728.5|69765.5|69745.5|69772.3|69752.3|69747.6|69727.6|408
1672360500000|2022-12-30 00:35:00|69765.6|69745.6|69761|69741|69769.6|69749.6|69756.3|69736.3|469
1672360800000|2022-12-30 00:40:00|69760.9|69740.9|69762.4|69742.4|69768.6|69748.6|69759.6|69739.6|514
1672361100000|2022-12-30 00:45:00|69762.8|69742.8|69775.6|69755.6|69776.1|69756.1|69757.7|69737.7|539
1672361400000|2022-12-30 00:50:00|69775.2|69755.2|69756.8|69736.8|69775.5|69755.5|69740.5|69720.5|710
1672361700000|2022-12-30 00:55:00|69740.4|69703.4|69724.6|69704.6|69743.7|69723.7|69723.8|69703.4|540
1672362000000|2022-12-30 01:00:00|69724.5|69704.5|69730.8|69710.8|69745.7|69725.7|69719.8|69699.8|607
1672362300000|2022-12-30 01:05:00|69730.9|69710.9|69736.6|69716.6|69748|69730.5|69727.4|69709|486
1672362600000|2022-12-30 01:10:00|69736.5|69716.5|69707|69687|69737.9|69717.9|69705.1|69685.1|504
1672362900000|2022-12-30 01:15:00|69706.9|69686.9|69728.9|69708.9|69733.9|69716.3|69706|69686|614
1672363200000|2022-12-30 01:20:00|69729|69709|69727.6|69707.6|69742.8|69725.2|69718.6|69701.6|457
1672363500000|2022-12-30 01:25:00|69727.7|69707.7|69717.1|69707.1|69732.9|69714.7|69716.9|69702.1|392
1672363800000|2022-12-30 01:30:00|69719.9|69709.9|69708|69688|69728.9|69711.9|69707.1|69687.1|561
1672364100000|2022-12-30 01:35:00|69707.9|69687.9|69694.8|69684.8|69713.7|69695.2|69694|69679|430
1672364400000|2022-12-30 01:40:00|69694.9|69684.9|69688.7|69678.7|69701.9|69687.3|69665.6|69645.6|707
1672364700000|2022-12-30 01:45:00|69688.6|69678.6|69686|69666|69697.2|69679.1|69671.4|69655.9|676
1672365000000|2022-12-30 01:50:00|69685.7|69665.7|69665.1|69655.1|69693.3|69678|69660.9|69642.3|713
1672365300000|2022-12-30 01:55:00|69664.8|69654.8|69661.5|69641.5|69667|69655.2|69630.2|69616.8|602
1672365600000|2022-12-30 02:00:00|69661.4|69641.4|69694.4|69674.4|69700.6|69685.5|69656.2|69640.8|688
1672365900000|2022-12-30 02:05:00|69694.8|69674.8|69714|69694|69717.3|69702.9|69680|69663.9|596
1672366200000|2022-12-30 02:10:00|69713.9|69693.9|69693.2|69673.2|69727.4|69709|69688|69671.8|554
1672366500000|2022-12-30 02:15:00|69693.5|69673.5|69677|69657|69697.7|69678.5|69660.8|69640.8|577
1672366800000|2022-12-30 02:20:00|69677.2|69657.2|69722.6|69702.6|69728.9|69712.6|69673.2|69657.1|670
1672367100000|2022-12-30 02:25:00|69722.5|69702.5|69715.5|69695.5|69725.9|69708.5|69705.5|69687.3|632
1672367400000|2022-12-30 02:30:00|69715.6|69695.6|69719.7|69699.7|69726.7|69710|69709|69693.9|480
1672367700000|2022-12-30 02:35:00|69719.8|69699.8|69741.5|69721.5|69741.7|69726.1|69712.2|69696.7|430
1672368000000|2022-12-30 02:40:00|69741.4|69721.4|69745.1|69725.1|69748.5|69729.9|69731.7|69711.7|536
1672368300000|2022-12-30 02:45:00|69744.8|69724.8|69735.4|69725.4|69747|69733.7|69730.4|69712|563
1672368600000|2022-12-30 02:50:00|69736|69726|69740.9|69720.9|69742.9|69728.5|69728|69713.8|528
1672368900000|2022-12-30 02:55:00|69736.5|69726.5|69729.9|69709.9|69751.6|69736.7|69719.3|69702.4|602
1672369200000|2022-12-30 03:00:00|69730.1|69710.1|69722.8|69712.8|69731.4|69714.7|69708.7|69693.8|518
1672369500000|2022-12-30 03:05:00|69722.5|69712.5|69703.4|69683.4|69731.6|69719.8|69694.9|69674.9|599
1672369800000|2022-12-30 03:10:00|69704.1|69684.1|69695.4|69675.4|69714.9|69699.6|69691.4|69674.8|418
1672370100000|2022-12-30 03:15:00|69695.3|69675.3|69706.9|69696.9|69718.3|69702.7|69693.7|69675.3|476
1672370400000|2022-12-30 03:20:00|69706.8|69696.8|69707.1|69687.1|69712.8|69698.6|69702|69682|350
1672370700000|2022-12-30 03:25:00|69707.2|69687.2|69718.1|69698.1|69721.8|69704.6|69698.6|69683.2|485
1672371000000|2022-12-30 03:30:00|69717.9|69697.9|69707.2|69687.2|69719.3|69699.3|69702.7|69686.3|345
1672371300000|2022-12-30 03:35:00|69707.3|69687.3|69705|69685|69713.2|69696.5|69698|69682.4|303
1672371600000|2022-12-30 03:40:00|69705.1|69685.1|69707.4|69687.4|69710|69692.6|69700.2|69684.8|312
1672371900000|2022-12-30 03:45:00|69707.5|69687.5|69745.9|69725.9|69756.4|69736.4|69704.1|69686.5|414
1672372200000|2022-12-30 03:50:00|69746|69726|69747.4|69727.4|69760.1|69744.2|69738.6|69721.2|575
1672372500000|2022-12-30 03:55:00|69747.6|69727.6|69749.4|69739.4|69754.1|69739.9|69732.9|69712.9|514
1672372800000|2022-12-30 04:00:00|69749.2|69739.2|69752.5|69732.5|69757.3|69743.4|69744.1|69729.1|356
1672373100000|2022-12-30 04:05:00|69752.3|69732.3|69747.9|69737.9|69759|69745.6|69743.9|69729.3|367
1672373400000|2022-12-30 04:10:00|69747.7|69737.7|69744.8|69724.8|69753|69737.7|69739.2|69724.1|463
1672373700000|2022-12-30 04:15:00|69744.9|69724.9|69743.4|69723.4|69752.6|69737.9|69736|69722.6|334
1672374000000|2022-12-30 04:20:00|69743.5|69723.5|69748.4|69738.4|69752|69739.6|69737.1|69722|305
1672374300000|2022-12-30 04:25:00|69748.3|69738.3|69745.6|69725.6|69752|69739.1|69741.4|69724.8|290
1672374600000|2022-12-30 04:30:00|69745.7|69725.7|69737.6|69727.6|69752.8|69737.7|69737|69722.8|298
1672374900000|2022-12-30 04:35:00|69737.4|69727.4|69749.5|69729.5|69752.7|69738.3|69736.5|69726.5|333
1672375200000|2022-12-30 04:40:00|69749.6|69729.6|69754.2|69734.2|69758.9|69743.9|69747.7|69728.2|251
1672375500000|2022-12-30 04:45:00|69754.4|69734.4|69748|69728|69754.6|69739.7|69741.9|69724.6|311
1672375800000|2022-12-30 04:50:00|69748.1|69728.1|69748.3|69738.3|69755.6|69744.4|69742.5|69728|331
1672376100000|2022-12-30 04:55:00|69752.3|69732.3|69732.1|69722.1|69752.6|69737.2|69726.4|69710.3|369
1672376400000|2022-12-30 05:00:00|69732.2|69722.2|69712|69702|69732.3|69722.3|69711.3|69696.6|533
1672376700000|2022-12-30 05:05:00|69711.9|69701.9|69702.2|69692.2|69715.2|69702.2|69698.9|69684.4|394
1672377000000|2022-12-30 05:10:00|69702.1|69692.1|69708.3|69688.3|69708.4|69693.1|69700.1|69684.3|219
1672377300000|2022-12-30 05:15:00|69708.1|69688.1|69700.2|69690.2|69709|69693.9|69696.8|69683.7|262
1672377600000|2022-12-30 05:20:00|69700|69690|69714.9|69694.9|69717|69701.4|69699.4|69686.9|285
1672377900000|2022-12-30 05:25:00|69715.2|69695.2|69713.2|69693.2|69717.3|69701.5|69708.5|69688.5|397
1672378200000|2022-12-30 05:30:00|69713.3|69693.3|69714.7|69694.7|69715.9|69699.3|69707.8|69687.8|446
1672378500000|2022-12-30 05:35:00|69714.5|69694.5|69701.8|69691.8|69715.9|69698.7|69686.4|69667.6|462
1672378800000|2022-12-30 05:40:00|69705.1|69685.1|69703.5|69683.5|69708.1|69695.4|69693.6|69679.9|559
1672379100000|2022-12-30 05:45:00|69703.6|69683.6|69719.2|69699.2|69722.6|69702.6|69694.2|69679.2|450
1672379400000|2022-12-30 05:50:00|69719.3|69699.3|69684.6|69674.6|69722.3|69705|69682.7|69672.7|554
1672379700000|2022-12-30 05:55:00|69685.1|69675.1|69651.8|69631.8|69696.3|69682|69624.1|69610.8|867
1672380000000|2022-12-30 06:00:00|69651.9|69631.9|69678.6|69658.6|69682.5|69666.8|69648.1|69628.1|648
1672380300000|2022-12-30 06:05:00|69678.5|69658.5|69690|69670|69701.9|69685.3|69678.5|69658.5|468
1672380600000|2022-12-30 06:10:00|69690.1|69670.1|69695.3|69675.3|69700.8|69686.7|69685.9|69668.3|511
1672380900000|2022-12-30 06:15:00|69690.4|69670.4|69673.3|69653.3|69693.2|69677.5|69671.5|69651.5|505
1672381200000|2022-12-30 06:20:00|69673.2|69653.2|69680.7|69660.7|69681.5|69668.4|69662.9|69647.7|434
1672381500000|2022-12-30 06:25:00|69680.8|69660.8|69697.6|69677.6|69702.4|69687.2|69675.8|69660.8|454
1672381800000|2022-12-30 06:30:00|69697.5|69677.5|69688.8|69668.8|69698.3|69681.3|69682.1|69666.8|281
1672382100000|2022-12-30 06:35:00|69688.9|69668.9|69679.2|69659.2|69689.1|69669.1|69669.1|69652.8|430
1672382400000|2022-12-30 06:40:00|69679.4|69659.4|69672.9|69662.9|69685.2|69665.2|69666.3|69651.5|442
1672382700000|2022-12-30 06:45:00|69672.8|69662.8|69660.6|69640.6|69682.4|69667.1|69648.6|69634.7|462
1672383000000|2022-12-30 06:50:00|69660.9|69640.9|69661|69641|69681.3|69661.3|69659.6|69639.6|461
1672383300000|2022-12-30 06:55:00|69661.8|69641.8|69679|69659|69684.3|69670.2|69656.2|69641.8|592
1672383600000|2022-12-30 07:00:00|69679.3|69659.3|69670.7|69650.7|69684|69668.7|69663.5|69646.4|538
1672383900000|2022-12-30 07:05:00|69671|69651|69673.2|69653.2|69676|69656|69664.9|69644.9|423
1672384200000|2022-12-30 07:10:00|69672.9|69652.9|69677.2|69657.2|69677.2|69657.2|69666.1|69651.3|412
1672384500000|2022-12-30 07:15:00|69677.1|69657.1|69668.6|69658.6|69677.1|69659.8|69661.3|69646.4|464
1672384800000|2022-12-30 07:20:00|69667.8|69657.8|69646.1|69636.1|69671.2|69657.8|69642.5|69622.8|450
1672385100000|2022-12-30 07:25:00|69646|69636|69666.1|69656.1|69672.1|69658|69642.2|69632.2|509
1672385400000|2022-12-30 07:30:00|69666|69656|69693.6|69673.6|69694.8|69678.6|69661.9|69651.9|466
1672385700000|2022-12-30 07:35:00|69693.7|69673.7|69718.4|69698.4|69722.5|69706.1|69688.4|69672.5|534
1672386000000|2022-12-30 07:40:00|69718.1|69698.1|69716.8|69696.8|69724.3|69708.7|69704.6|69691.1|497
1672386300000|2022-12-30 07:45:00|69716.9|69696.9|69703.6|69683.6|69718.5|69703.5|69689|69673.2|510
1672386600000|2022-12-30 07:50:00|69704.3|69684.3|69694.3|69684.3|69706.6|69693.9|69694.3|69680.8|520
1672386900000|2022-12-30 07:55:00|69700.1|69680.1|69671.4|69661.4|69700.4|69685.1|69668.8|69652.3|630
1672387200000|2022-12-30 08:00:00|69671.2|69661.2|69660.8|69640.8|69686.4|69672.2|69652.2|69637|641
1672387500000|2022-12-30 08:05:00|69661.7|69641.7|69657.8|69637.8|69662.9|69645.8|69632.3|69617.9|685
1672387800000|2022-12-30 08:10:00|69657.7|69637.7|69634.4|69624.4|69657.7|69640.5|69624.1|69609.4|620
1672388100000|2022-12-30 08:15:00|69635|69625|69668.3|69658.3|69674|69658.8|69627.6|69616.1|682
1672388400000|2022-12-30 08:20:00|69668.4|69658.4|69660.8|69640.8|69677.4|69662.5|69650.3|69635.6|576
1672388700000|2022-12-30 08:25:00|69661.5|69641.5|69659.3|69649.3|69670|69654.7|69653.9|69638.2|460
1672389000000|2022-12-30 08:30:00|69659|69649|69650.4|69640.4|69677.5|69662.1|69649.1|69634.2|522
1672389300000|2022-12-30 08:35:00|69650.3|69640.3|69635.3|69615.3|69650.3|69640.3|69623.9|69605.4|543
1672389600000|2022-12-30 08:40:00|69635.4|69615.4|69613|69593|69635.7|69619.3|69601.3|69581.3|447
1672389900000|2022-12-30 08:45:00|69613.2|69593.2|69604.9|69584.9|69613.2|69593.2|69586.3|69570.6|622
1672390200000|2022-12-30 08:50:00|69604.8|69584.8|69589.4|69569.4|69607.3|69587.3|69583.6|69568.7|533
1672390500000|2022-12-30 08:55:00|69589.3|69569.3|69575.4|69555.4|69595.5|69578.7|69566.2|69551.8|571
1672390800000|2022-12-30 09:00:00|69572|69562|69578|69558|69595.2|69580.7|69571.3|69554|600
1672391100000|2022-12-30 09:05:00|69577.7|69557.7|69566.4|69546.4|69585.1|69569.5|69556.5|69542.8|529
1672391400000|2022-12-30 09:10:00|69566.3|69546.3|69523.2|69503.2|69566.6|69549.1|69516.5|69500.9|556
1672391700000|2022-12-30 09:15:00|69515.6|69505.6|69550|69530|69550.2|69530.2|69509.9|69492.8|671
1672392000000|2022-12-30 09:20:00|69550.1|69530.1|69533.8|69513.8|69554.9|69540|69531.9|69511.9|524
1672392300000|2022-12-30 09:25:00|69534|69514|69526.8|69506.8|69541.4|69521.4|69526.8|69506.8|529
1672392600000|2022-12-30 09:30:00|69527.4|69507.4|69481.1|69461.1|69534.6|69514.6|69466.1|69446.4|700
1672392900000|2022-12-30 09:35:00|69483.5|69463.5|69502.4|69482.4|69516.6|69496.6|69475.8|69455.8|660
1672393200000|2022-12-30 09:40:00|69503.6|69483.6|69477.5|69457.5|69515.6|69495.6|69474.2|69454.2|622
1672393500000|2022-12-30 09:45:00|69477.8|69457.8|69472.4|69452.4|69482.7|69462.7|69460.1|69445.5|634
1672393800000|2022-12-30 09:50:00|69472.5|69452.5|69422|69402|69472.5|69454.3|69420.8|69400.8|658
1672394100000|2022-12-30 09:55:00|69421.6|69401.6|69444.5|69424.5|69447.8|69427.8|69413|69393|644
1672394400000|2022-12-30 10:00:00|69444.4|69424.4|69358.7|69338.7|69449.7|69429.7|69355.1|69335.1|692
1672394700000|2022-12-30 10:05:00|69358.8|69338.8|69215.7|69195.7|69359.1|69340.7|69205.6|69185.6|684
1672395000000|2022-12-30 10:10:00|69215.5|69195.5|69295.3|69275.3|69302.2|69282.2|69209.4|69189.4|545
1672395300000|2022-12-30 10:15:00|69295|69275|69305.7|69285.7|69310.9|69290.9|69295|69275|582
1672395600000|2022-12-30 10:20:00|69305.1|69285.1|69287|69267|69305.4|69285.4|69276.5|69256.5|569
1672395900000|2022-12-30 10:25:00|69286.7|69266.7|69272.8|69252.8|69298.8|69278.8|69265.3|69245.3|686
1672396200000|2022-12-30 10:30:00|69273.2|69253.2|69296.4|69276.4|69319.4|69299.4|69267.8|69247.8|865
1672396500000|2022-12-30 10:35:00|69296.5|69276.5|69273.3|69253.3|69299.6|69279.6|69270.7|69250.7|560
1672396800000|2022-12-30 10:40:00|69273.2|69253.2|69236.1|69216.1|69274.3|69254.3|69225|69205|673
1672397100000|2022-12-30 10:45:00|69235.9|69215.9|69208.9|69188.9|69241.9|69221.9|69185.8|69165.8|622
1672397400000|2022-12-30 10:50:00|69211.2|69191.2|69232.2|69212.2|69241.7|69221.7|69208.9|69188.9|693
1672397700000|2022-12-30 10:55:00|69233.5|69213.5|69219.9|69199.9|69235.3|69215.3|69203.8|69183.8|651
1672398000000|2022-12-30 11:00:00|69220.1|69200.1|69175.4|69155.4|69220.1|69200.1|69153.7|69136.6|656
1672398300000|2022-12-30 11:05:00|69175.2|69155.2|69142.7|69122.7|69196.9|69176.9|69139|69119|701
1672398600000|2022-12-30 11:10:00|69143.2|69123.2|69143.2|69123.2|69152.5|69132.5|69115.3|69095.3|709
1672398900000|2022-12-30 11:15:00|69143.3|69123.3|69123.7|69103.7|69159.2|69139.2|69109.4|69089.4|786
1672399200000|2022-12-30 11:20:00|69123.9|69103.9|69155.8|69135.8|69157.7|69137.7|69119.6|69099.6|605
1672399500000|2022-12-30 11:25:00|69156|69136|69129.6|69109.6|69156.1|69136.1|69129.1|69109.1|608
1672399800000|2022-12-30 11:30:00|69129.9|69109.9|69112.9|69092.9|69138|69118|69089.9|69069.9|747
1672400100000|2022-12-30 11:35:00|69113.1|69093.1|69099.1|69079.1|69126.4|69106.4|69092.9|69072.9|734
1672400400000|2022-12-30 11:40:00|69099|69079|69099.9|69079.9|69103.7|69083.7|69078.8|69062|589
1672400700000|2022-12-30 11:45:00|69099.3|69079.3|69111.5|69091.5|69113.3|69093.3|69086.5|69066.5|745
1672401000000|2022-12-30 11:50:00|69111.2|69091.2|69130.7|69110.7|69134.3|69114.3|69109.7|69089.7|782
1672401300000|2022-12-30 11:55:00|69130.5|69110.5|69121.2|69101.2|69132.9|69112.9|69099.3|69079.3|663
1672401600000|2022-12-30 12:00:00|69121.8|69101.8|69139.6|69119.6|69140.7|69120.7|69106.7|69086.7|700
1672401900000|2022-12-30 12:05:00|69139.8|69119.8|69164.1|69144.1|69167.3|69147.3|69134.2|69114.2|619
1672402200000|2022-12-30 12:10:00|69164.3|69144.3|69177.4|69157.4|69177.7|69157.7|69161.2|69141.2|460
1672402500000|2022-12-30 12:15:00|69177.3|69157.3|69218.3|69198.3|69218.5|69198.5|69173.1|69153.1|491
1672402800000|2022-12-30 12:20:00|69221.3|69201.3|69190.4|69170.4|69224.1|69204.1|69182.3|69162.3|612
1672403100000|2022-12-30 12:25:00|69190.5|69170.5|69186.6|69166.6|69204.6|69184.6|69165.9|69145.9|559
1672403400000|2022-12-30 12:30:00|69186.7|69166.7|69155.4|69135.4|69186.9|69166.9|69147.2|69127.2|616
1672403700000|2022-12-30 12:35:00|69155.7|69135.7|69127.1|69107.1|69157.1|69137.1|69119.7|69099.7|621
1672404000000|2022-12-30 12:40:00|69128.5|69108.5|69104.1|69084.1|69130.3|69110.3|69099.9|69079.9|543
1672404300000|2022-12-30 12:45:00|69104.2|69084.2|69093.5|69073.5|69104.7|69084.7|69075.9|69055.9|517
1672404600000|2022-12-30 12:50:00|69093.3|69073.3|69086.6|69066.6|69104|69084|69083.7|69063.7|555
1672404900000|2022-12-30 12:55:00|69086.8|69066.8|69098.4|69078.4|69098.6|69078.6|69078.5|69058.5|683
1672405200000|2022-12-30 13:00:00|69098.5|69078.5|69128.6|69108.6|69129.4|69109.4|69098.5|69078.5|712
1672405500000|2022-12-30 13:05:00|69128.5|69108.5|69149.6|69129.6|69150.9|69130.9|69127.2|69107.2|638
1672405800000|2022-12-30 13:10:00|69149.5|69129.5|69132.3|69112.3|69158.2|69138.2|69129.6|69109.6|574
1672406100000|2022-12-30 13:15:00|69132.5|69112.5|69144.9|69124.9|69146.3|69126.3|69128.7|69108.7|558
1672406400000|2022-12-30 13:20:00|69145.6|69125.6|69181.9|69161.9|69188.8|69168.8|69145.4|69125.4|842
1672406700000|2022-12-30 13:25:00|69182|69162|69184.7|69164.7|69216|69196|69179.6|69159.6|763
1672407000000|2022-12-30 13:30:00|69184.8|69164.8|69195.9|69175.9|69205.3|69185.3|69181.2|69161.2|656
1672407300000|2022-12-30 13:35:00|69197|69177|69174.5|69154.5|69203|69183|69174.3|69154.3|721
1672407600000|2022-12-30 13:40:00|69174.6|69154.6|69159.4|69139.4|69175.7|69155.7|69146.2|69126.2|797
1672407900000|2022-12-30 13:45:00|69159.3|69139.3|69155.5|69135.5|69164.2|69144.2|69148.7|69128.7|628
1672408200000|2022-12-30 13:50:00|69155|69135|69122.7|69102.7|69160.2|69140.2|69122|69102|562
1672408500000|2022-12-30 13:55:00|69122.6|69102.6|69109.2|69089.2|69122.6|69102.6|69104.2|69084.2|662
1672408800000|2022-12-30 14:00:00|69108.8|69088.8|69096.1|69076.1|69109.1|69089.1|69086.6|69066.6|692
1672409100000|2022-12-30 14:05:00|69095.9|69075.9|69091|69071|69096.1|69076.1|69081.9|69061.9|678
1672409400000|2022-12-30 14:10:00|69091.3|69071.3|69089.7|69069.7|69098.9|69078.9|69086.5|69066.5|671
1672409700000|2022-12-30 14:15:00|69089.6|69069.6|69089.3|69069.3|69104.5|69084.5|69086.9|69066.9|581
1672410000000|2022-12-30 14:20:00|69089.2|69069.2|69081.1|69061.1|69089.2|69069.2|69079.6|69059.6|577
1672410300000|2022-12-30 14:25:00|69081.3|69061.3|69085.4|69065.4|69096.1|69076.1|69075.7|69055.7|628
1672410600000|2022-12-30 14:30:00|69085.8|69065.8|69069.6|69049.6|69096.6|69076.6|69059.9|69039.9|842
1672410900000|2022-12-30 14:35:00|69069.5|69049.5|69064.4|69044.4|69089.7|69069.7|69063|69043|820
1672411200000|2022-12-30 14:40:00|69064.5|69044.5|69081.5|69061.5|69087.5|69067.5|69064.4|69044.4|881
1672411500000|2022-12-30 14:45:00|69081.6|69061.6|69115.9|69095.9|69134.4|69114.4|69075.8|69055.8|812
1672411800000|2022-12-30 14:50:00|69116.6|69096.6|69100.3|69080.3|69119.2|69099.2|69091.3|69071.3|905
1672412100000|2022-12-30 14:55:00|69099.8|69079.8|69105|69085|69112.5|69092.5|69096.8|69076.8|886
1672412400000|2022-12-30 15:00:00|69105.3|69085.3|69116.9|69096.9|69130|69110|69105.2|69085.2|886
1672412700000|2022-12-30 15:05:00|69117.1|69097.1|69140.3|69120.3|69150.1|69130.1|69116.6|69096.6|916
1672413000000|2022-12-30 15:10:00|69141.1|69121.1|69140.9|69120.9|69146.3|69126.3|69134.2|69114.2|733
1672413300000|2022-12-30 15:15:00|69140.2|69120.2|69130|69110|69145.7|69125.7|69126.6|69106.6|695
1672413600000|2022-12-30 15:20:00|69130.1|69110.1|69118.1|69098.1|69152.5|69132.5|69117.9|69097.9|845
1672413900000|2022-12-30 15:25:00|69119.3|69099.3|69125.3|69105.3|69147|69127|69118.6|69098.6|830
1672414200000|2022-12-30 15:30:00|69125.2|69105.2|69113.5|69093.5|69136.1|69116.1|69109.4|69089.4|798
1672414500000|2022-12-30 15:35:00|69113|69093|69116.8|69096.8|69118.4|69098.4|69106.4|69086.4|768
1672414800000|2022-12-30 15:40:00|69116.9|69096.9|69118.5|69098.5|69121.6|69101.6|69103.2|69083.2|681
1672415100000|2022-12-30 15:45:00|69118.8|69098.8|69127.6|69107.6|69140.7|69126|69117.2|69097.2|741
1672415400000|2022-12-30 15:50:00|69127.7|69107.7|69167|69147|69174.2|69154.2|69127.7|69107.7|818
1672415700000|2022-12-30 15:55:00|69167.1|69147.1|69196.7|69176.7|69214.9|69197.3|69158.5|69138.5|843
1672416000000|2022-12-30 16:00:00|69196.4|69176.4|69169.6|69149.6|69198.6|69182.9|69167.6|69147.6|798
1672416300000|2022-12-30 16:05:00|69169.5|69149.5|69141|69121|69169.6|69149.6|69140.8|69120.8|746
1672416600000|2022-12-30 16:10:00|69140.9|69120.9|69139.5|69119.5|69147.9|69127.9|69135.9|69115.9|571
1672416900000|2022-12-30 16:15:00|69139.4|69119.4|69126.4|69106.4|69139.4|69119.4|69122.8|69102.8|689
1672417200000|2022-12-30 16:20:00|69127.1|69107.1|69134|69114|69135.9|69115.9|69121.1|69101.1|545
1672417500000|2022-12-30 16:25:00|69132.9|69112.9|69153.9|69133.9|69155.1|69135.1|69131.4|69111.4|513
1672417800000|2022-12-30 16:30:00|69156.1|69136.1|69184.9|69164.9|69201.1|69181.1|69156.1|69136.1|779
1672418100000|2022-12-30 16:35:00|69184.8|69164.8|69187|69167|69187.5|69167.5|69175.4|69155.4|531
1672418400000|2022-12-30 16:40:00|69186.4|69166.4|69195.1|69175.1|69195.7|69175.7|69185.4|69165.4|582
1672418700000|2022-12-30 16:45:00|69195.3|69175.3|69187.1|69167.1|69195.8|69175.8|69185.4|69165.4|545
1672419000000|2022-12-30 16:50:00|69187|69167|69188.2|69168.2|69193.7|69173.7|69186|69166|533
1672419300000|2022-12-30 16:55:00|69188.1|69168.1|69180.3|69160.3|69195.7|69175.7|69177.4|69157.4|559
1672419600000|2022-12-30 17:00:00|69180|69160|69189.5|69169.5|69193.2|69173.2|69174.3|69154.3|626
1672419900000|2022-12-30 17:05:00|69189.3|69169.3|69199.6|69179.6|69200.6|69180.6|69188.9|69168.9|494
1672420200000|2022-12-30 17:10:00|69199.8|69179.8|69236|69216|69253.9|69233.9|69196.8|69176.8|572
1672420500000|2022-12-30 17:15:00|69236.2|69216.2|69235.5|69215.5|69240.9|69220.9|69232.8|69212.8|666
1672420800000|2022-12-30 17:20:00|69235.6|69215.6|69248|69228|69252.4|69232.4|69233.5|69213.5|488
1672421100000|2022-12-30 17:25:00|69248.2|69228.2|69212.1|69192.1|69248.4|69228.4|69210.9|69190.9|740
1672421400000|2022-12-30 17:30:00|69211|69191|69186.8|69166.8|69212.6|69192.6|69183.7|69163.7|768
1672421700000|2022-12-30 17:35:00|69186.3|69166.3|69157.3|69137.3|69188.1|69168.1|69152.5|69132.5|789
1672422000000|2022-12-30 17:40:00|69157.6|69137.6|69136.2|69116.2|69159|69139|69130.3|69110.3|728
1672422300000|2022-12-30 17:45:00|69136.6|69116.6|69116.6|69096.6|69137.6|69117.6|69107.1|69087.1|790
1672422600000|2022-12-30 17:50:00|69115.1|69095.1|69139.1|69119.1|69139.8|69119.8|69111.1|69091.1|593
1672422900000|2022-12-30 17:55:00|69139.2|69119.2|69125|69105|69143.3|69123.3|69121.7|69101.7|744
1672423200000|2022-12-30 18:00:00|69123.8|69103.8|69119.2|69099.2|69134.9|69114.9|69107.5|69087.5|788
1672423500000|2022-12-30 18:05:00|69119.4|69099.4|69136.2|69116.2|69138.7|69118.7|69119.2|69099.2|835
1672423800000|2022-12-30 18:10:00|69135.4|69115.4|69139.4|69119.4|69140.2|69120.2|69126|69106|778
1672424100000|2022-12-30 18:15:00|69139.1|69119.1|69128.6|69108.6|69146.5|69126.5|69105.5|69085.5|620
1672424400000|2022-12-30 18:20:00|69128.9|69108.9|69161.2|69141.2|69162.3|69142.3|69127.2|69107.2|654
1672424700000|2022-12-30 18:25:00|69160.3|69140.3|69220.7|69200.7|69248.4|69228.4|69157.4|69137.4|823
1672425000000|2022-12-30 18:30:00|69220.1|69200.1|69212.6|69192.6|69225.7|69205.7|69200.8|69180.8|831
1672425300000|2022-12-30 18:35:00|69212.7|69192.7|69206.2|69186.2|69220.8|69200.8|69200.4|69180.4|682
1672425600000|2022-12-30 18:40:00|69206.7|69186.7|69230.6|69210.6|69238.4|69218.4|69205.2|69185.2|740
1672425900000|2022-12-30 18:45:00|69230.5|69210.5|69244.9|69224.9|69250.9|69230.9|69228.3|69208.3|681
1672426200000|2022-12-30 18:50:00|69244.7|69224.7|69231.2|69211.2|69244.9|69224.9|69225.8|69205.8|650
1672426500000|2022-12-30 18:55:00|69231.1|69211.1|69255.1|69235.1|69257.2|69237.2|69230.9|69210.9|722
1672426800000|2022-12-30 19:00:00|69255.2|69235.2|69257.8|69237.8|69267.3|69247.3|69251.4|69231.4|608
1672427100000|2022-12-30 19:05:00|69257.9|69237.9|69229.9|69209.9|69265.7|69245.7|69218|69198|664
1672427400000|2022-12-30 19:10:00|69228.9|69208.9|69205.6|69185.6|69233.3|69213.3|69202.9|69182.9|668
1672427700000|2022-12-30 19:15:00|69205.7|69185.7|69193.6|69173.6|69209.7|69189.7|69189.5|69169.5|577
1672428000000|2022-12-30 19:20:00|69193.5|69173.5|69188.3|69168.3|69193.5|69173.5|69183.9|69163.9|537
1672428300000|2022-12-30 19:25:00|69186.2|69166.2|69167.7|69147.7|69192.4|69172.4|69162.6|69142.6|558
1672428600000|2022-12-30 19:30:00|69167.8|69147.8|69178.1|69158.1|69180.2|69160.2|69165.2|69145.2|593
1672428900000|2022-12-30 19:35:00|69178.2|69158.2|69182.3|69162.3|69186.4|69166.4|69176.1|69156.1|512
1672429200000|2022-12-30 19:40:00|69182.4|69162.4|69195|69175|69200|69180|69181.4|69161.4|536
1672429500000|2022-12-30 19:45:00|69194.9|69174.9|69189.6|69169.6|69195.8|69175.8|69188.8|69168.8|452
1672429800000|2022-12-30 19:50:00|69189.5|69169.5|69191.2|69171.2|69192.2|69172.2|69187.8|69167.8|280
1672430100000|2022-12-30 19:55:00|69191.1|69171.1|69200.9|69180.9|69204.4|69184.4|69189|69169|452
1672430400000|2022-12-30 20:00:00|69201|69181|69204.4|69184.4|69205.8|69185.8|69200.3|69180.3|462
1672430700000|2022-12-30 20:05:00|69204.5|69184.5|69208.2|69188.2|69209.8|69189.8|69200.9|69180.9|454
1672431000000|2022-12-30 20:10:00|69208.1|69188.1|69207.1|69187.1|69208.6|69188.6|69206|69186|485
1672431300000|2022-12-30 20:15:00|69207|69187|69213.1|69193.1|69214.1|69194.1|69200|69180|415
1672431600000|2022-12-30 20:20:00|69213.2|69193.2|69213.2|69193.2|69213.8|69193.8|69209.2|69189.2|310
1672431900000|2022-12-30 20:25:00|69212|69192|69219.2|69199.2|69220.5|69200.5|69211.5|69191.5|363
1672432200000|2022-12-30 20:30:00|69219.3|69199.3|69220.8|69200.8|69223.7|69203.7|69214.8|69194.8|383
1672432500000|2022-12-30 20:35:00|69221.2|69201.2|69219.2|69199.2|69223.9|69203.9|69218.2|69198.2|480
1672432800000|2022-12-30 20:40:00|69219|69199|69223|69203|69223.3|69203.3|69218.4|69198.4|469
1672433100000|2022-12-30 20:45:00|69222.3|69202.3|69197.9|69177.9|69235.5|69215.5|69187|69167|403
1672433400000|2022-12-30 20:50:00|69197.6|69177.6|69197.1|69177.1|69199.5|69179.5|69196.5|69176.5|406
1672433700000|2022-12-30 20:55:00|69197.5|69177.5|69217|69197|69231.5|69208|69197|69177|672
1672434000000|2022-12-30 21:00:00|69217.4|69197.4|69244.3|69224.3|69254.9|69234.9|69210.2|69185.1|837
1672434300000|2022-12-30 21:05:00|69247.8|69227.8|69243.7|69223.7|69256.6|69236.6|69234.4|69214.4|754
1672434600000|2022-12-30 21:10:00|69244.1|69224.1|69254.4|69234.4|69263.5|69243.5|69228.6|69208.6|802
1672434900000|2022-12-30 21:15:00|69255|69235|69253.5|69233.5|69257|69237|69240.4|69220.4|233
1672435200000|2022-12-30 21:20:00|69253.1|69233.1|69258.2|69238.2|69267.1|69247.1|69251.4|69231.4|280
1672435500000|2022-12-30 21:25:00|69258.4|69238.4|69247.8|69227.8|69264.1|69244.1|69241.5|69221.5|428
1672435800000|2022-12-30 21:30:00|69248.1|69228.1|69256|69236|69260.6|69240.6|69247.8|69227.8|199
1672436100000|2022-12-30 21:35:00|69255.9|69235.9|69252.8|69232.8|69257.6|69237.6|69246.4|69226.4|184
1672436400000|2022-12-30 21:40:00|69252.9|69232.9|69252.8|69232.8|69253.8|69233.8|69250.2|69230.2|142
1672436700000|2022-12-30 21:45:00|69254.9|69234.9|69256.4|69236.4|69261.7|69241.7|69254.5|69234.5|176
1672437000000|2022-12-30 21:50:00|69258.1|69238.1|69257.9|69237.9|69261.1|69241.1|69251.4|69231.4|298
1672437300000|2022-12-30 21:55:00|69254.9|69234.9|69190.5|69170.5|69308.4|69238.4|69180.2|69118.6|170
1672606800000|2023-01-01 21:00:00|69269.3|69149.5|69251.7|69125.7|69269.3|69149.5|69250.1|69124.1|3
1672607100000|2023-01-01 21:05:00|69253.6|69127.6|69253.6|69127.6|69253.6|69127.6|69253.6|69127.6|1
1672607700000|2023-01-01 21:15:00|69256|69130|69256|69130|69256|69130|69256|69130|1
1672608300000|2023-01-01 21:25:00|69258.8|69132.8|69258.8|69132.8|69258.8|69132.8|69258.8|69132.8|1
1672610100000|2023-01-01 21:55:00|69258|69132|69247.8|69121.8|69258.5|69132.5|69247.8|69121.8|5
1672610400000|2023-01-01 22:00:00|69248.2|69122.2|69250.4|69124.4|69250.4|69124.4|69246.8|69120.8|8
1672610700000|2023-01-01 22:05:00|69247.7|69121.7|69204.1|69085.1|69248.2|69122.2|69203.7|69079.9|26
1672611000000|2023-01-01 22:10:00|69205.2|69086.2|69203.2|69084.2|69254.5|69135.5|69199.7|69080.7|35
1672611300000|2023-01-01 22:15:00|69229|69110|69228.8|69109.8|69304.9|69185.9|69202.7|69083.7|62
1672611600000|2023-01-01 22:20:00|69204.7|69085.7|69234.2|69115.2|69304.9|69185.9|69204.7|69085.7|59
1672611900000|2023-01-01 22:25:00|69207.7|69088.7|69206.8|69087.8|69304.9|69185.9|69205.8|69086.8|38
1672612200000|2023-01-01 22:30:00|69206.3|69087.3|69189.1|69070.1|69304.1|69185.1|69144.2|69029|168
1672612500000|2023-01-01 22:35:00|69189.4|69070.4|69175.8|69074.8|69189.8|69095|69144|69042.4|134
1672612800000|2023-01-01 22:40:00|69176.2|69074.3|69158.1|69073.3|69189.7|69104.3|69144|69070.5|113
1672613100000|2023-01-01 22:45:00|69144.3|69074.2|69144.2|69075.7|69177.8|69104.3|69144|69069.2|73
1672613400000|2023-01-01 22:50:00|69176.1|69077.3|69164.7|69067.4|69246.7|69127.7|69136.1|69056.5|165
1672613700000|2023-01-01 22:55:00|69136.7|69073|69156.6|69076.9|69187|69095|69136.4|69063|90
1672614000000|2023-01-01 23:00:00|69137|69078.6|69160.7|69082.3|69180.6|69099.2|69136.7|69067.5|123
1672614300000|2023-01-01 23:05:00|69160.2|69082.8|69157.5|69088.1|69166.9|69099.9|69156.3|69082.8|64
1672614600000|2023-01-01 23:10:00|69160.2|69095|69161.1|69088.9|69166.9|69099.9|69151.9|69079.8|63
1672614900000|2023-01-01 23:15:00|69153.7|69079.5|69158.9|69095|69166.9|69099.9|69153.7|69074.9|88
1672615200000|2023-01-01 23:20:00|69162.7|69084.6|69158.4|69088.4|69251.3|69127.3|69138|69034|171
1672615500000|2023-01-01 23:25:00|69161.1|69088.9|69161.8|69094.5|69162.8|69097.5|69145.5|69046|34
1672615800000|2023-01-01 23:30:00|69160.9|69090.1|69156.6|69099.1|69177.4|69099.1|69153.4|69042|92
1672616100000|2023-01-01 23:35:00|69155.5|69095.6|69176.7|69052.7|69246.9|69122.9|69139|69021.1|225
1672616400000|2023-01-01 23:40:00|69214.7|69101.8|69238.1|69114.1|69263.5|69139.5|69168|69044|174
1672616700000|2023-01-01 23:45:00|69241.1|69117.1|69239.3|69200|69307|69200|69224.3|69100.3|273
1672617000000|2023-01-01 23:50:00|69228.4|69192.1|69219.5|69199.5|69228.4|69199.8|69212.7|69158.8|74
1672617300000|2023-01-01 23:55:00|69224.7|69182.7|69219.9|69187|69230|69202.1|69217.7|69164.9|49
1672617600000|2023-01-02 00:00:00|69220.9|69182.9|69217.4|69187.4|69230.7|69197.2|69209.6|69168.9|102
1672617900000|2023-01-02 00:05:00|69215.8|69195.8|69207.5|69170.4|69217.6|69195.8|69204.7|69157|112
1672618200000|2023-01-02 00:10:00|69215.2|69169.9|69214.9|69176.5|69219.6|69176.7|69198.1|69163.5|177
1672618500000|2023-01-02 00:15:00|69214.8|69178.3|69214.4|69171.9|69220.1|69178.3|69211.4|69164.9|122
1672618800000|2023-01-02 00:20:00|69212.5|69171.4|69216.5|69172.8|69220.3|69174|69211.9|69164.4|107
1672619100000|2023-01-02 00:25:00|69217.7|69173.9|69213.9|69170.3|69219.2|69173.9|69210.8|69164.3|170
1672619400000|2023-01-02 00:30:00|69214.2|69169.6|69247.4|69167.2|69269.2|69175.4|69214.2|69131.4|588
1672619700000|2023-01-02 00:35:00|69247.5|69163.3|69248.3|69176.3|69263.5|69187|69238|69159.3|139
1672620000000|2023-01-02 00:40:00|69220|69177.2|69213.7|69182.4|69227.4|69190.9|69209.8|69164.4|141
1672620300000|2023-01-02 00:45:00|69208.4|69188.4|69205.7|69185.7|69212.5|69188.5|69203.8|69174.9|64
1672620600000|2023-01-02 00:50:00|69206.7|69186.7|69205.4|69185.4|69209.2|69188.4|69204.8|69175.6|54
1672620900000|2023-01-02 00:55:00|69207.5|69176.3|69204.4|69184.4|69216.8|69187.9|69203.9|69176.1|71
1672621200000|2023-01-02 01:00:00|69207.2|69187.2|69204.4|69184.4|69218|69191.5|69200.2|69176.3|206
1672621500000|2023-01-02 01:05:00|69202.3|69182.3|69206.8|69186.8|69223|69189.2|69202.3|69172.7|172
1672621800000|2023-01-02 01:10:00|69206.3|69186.3|69220.7|69162|69221.2|69187.9|69202.5|69160.2|116
1672622100000|2023-01-02 01:15:00|69219.1|69159|69226.6|69157.6|69233.4|69182.9|69202.9|69148.8|151
1672622400000|2023-01-02 01:20:00|69224|69160.3|69221.4|69181.1|69235.6|69189|69201.9|69136.4|139
1672622700000|2023-01-02 01:25:00|69221.6|69180.9|69211.1|69191.1|69227.1|69193.9|69205.8|69175.8|97
1672623000000|2023-01-02 01:30:00|69213.4|69193.4|69248.3|69204.4|69263.8|69204.4|69204.6|69169.2|337
1672623300000|2023-01-02 01:35:00|69248.6|69204.9|69267|69211.7|69290.4|69225.7|69248.6|69181.3|277
1672623600000|2023-01-02 01:40:00|69266.7|69212|69271.7|69214.6|69288.8|69222.6|69254.7|69188.8|328
1672623900000|2023-01-02 01:45:00|69271.5|69214.7|69257.7|69227|69283.2|69234.5|69252.3|69207.4|158
1672624200000|2023-01-02 01:50:00|69258.7|69222.8|69285.9|69242.5|69291.5|69249.7|69256.4|69211.9|241
1672624500000|2023-01-02 01:55:00|69288.5|69242.9|69277.1|69243.2|69302.3|69251.5|69271.5|69215.9|168
1672624800000|2023-01-02 02:00:00|69278.3|69242.1|69283.9|69251.2|69299.8|69256.6|69270.5|69216.8|210
1672625100000|2023-01-02 02:05:00|69283.7|69250.6|69288.8|69249|69303|69255.3|69273.6|69241.1|105
1672625400000|2023-01-02 02:10:00|69290.7|69249.1|69276.8|69244.7|69298.8|69252.9|69263|69234.8|132
1672625700000|2023-01-02 02:15:00|69277.8|69245.3|69263.9|69243.9|69290.4|69253.4|69263.9|69236.3|141
1672626000000|2023-01-02 02:20:00|69277.4|69244.9|69281.9|69243.4|69289.2|69249.9|69263.2|69233.3|134
1672626300000|2023-01-02 02:25:00|69282.2|69243.8|69285.8|69244.5|69310|69252.4|69267.8|69237.7|117
1672626600000|2023-01-02 02:30:00|69288.3|69246.2|69279.9|69247|69294.3|69257.9|69272.1|69236.3|134
1672626900000|2023-01-02 02:35:00|69280.1|69246.9|69289.9|69255.5|69293.9|69261.3|69271.6|69232.4|130
1672627200000|2023-01-02 02:40:00|69292.9|69255.6|69289.6|69257.1|69299.2|69265.1|69278.9|69250.2|98
1672627500000|2023-01-02 02:45:00|69291.2|69256|69290.1|69255.8|69298.2|69265|69279.4|69250.6|79
1672627800000|2023-01-02 02:50:00|69294.5|69256.5|69308.4|69265.2|69309|69274.1|69280.7|69250.8|104
1672628100000|2023-01-02 02:55:00|69302.9|69264.9|69308.2|69260.7|69311.1|69274|69290.9|69254|58
1672628400000|2023-01-02 03:00:00|69305|69261.3|69379.1|69255.1|69380.6|69302.3|69288.4|69220.9|192
1672628700000|2023-01-02 03:05:00|69380.3|69256.3|69362.7|69263.7|69380.3|69275|69353.4|69245.3|118
1672629000000|2023-01-02 03:10:00|69368.2|69270.2|69377.1|69253.1|69381.2|69296|69313|69229.6|242
1672629300000|2023-01-02 03:15:00|69358.6|69271|69356.2|69272.4|69359.8|69280|69347|69269.3|88
1672629600000|2023-01-02 03:20:00|69355.9|69273.9|69359.2|69290.2|69371.4|69296.7|69346.3|69247.4|105
1672629900000|2023-01-02 03:25:00|69349.4|69294|69342.5|69302|69364.7|69313|69338.7|69287.4|221
1672630200000|2023-01-02 03:30:00|69339.6|69302.1|69351.1|69296.8|69368|69303.6|69332.2|69264.7|216
1672630500000|2023-01-02 03:35:00|69351.2|69297.1|69350.2|69292.7|69373.1|69303.3|69339.4|69269.9|165
1672630800000|2023-01-02 03:40:00|69350.4|69292.6|69359|69262.6|69371.6|69305.3|69334.2|69258.8|133
1672631100000|2023-01-02 03:45:00|69345|69302|69335.9|69297.6|69375.2|69302.1|69335.9|69252.6|110
1672631400000|2023-01-02 03:50:00|69335.4|69298|69334.3|69296.9|69369.6|69299.2|69334|69265.5|59
1672631700000|2023-01-02 03:55:00|69334.1|69299.2|69338.8|69284.2|69353.2|69300.3|69332.2|69280|56
1672632000000|2023-01-02 04:00:00|69333.5|69294.2|69334.6|69296.3|69348.1|69306.7|69324|69270.1|270
1672632300000|2023-01-02 04:05:00|69334.1|69297.6|69334.3|69300.3|69337.4|69300.3|69332|69294.3|63
1672632600000|2023-01-02 04:10:00|69334.2|69299.1|69334.7|69299.7|69335.6|69300.3|69333.1|69282.7|49
1672632900000|2023-01-02 04:15:00|69335.6|69296.2|69325.5|69305.5|69342.5|69305.9|69321.6|69287.2|124
1672633200000|2023-01-02 04:20:00|69326.1|69306.1|69324.5|69293.6|69339.8|69306.9|69311.5|69286.3|140
1672633500000|2023-01-02 04:25:00|69322|69302|69320.5|69300.5|69332.4|69304.9|69315|69281.6|113
1672633800000|2023-01-02 04:30:00|69322.9|69302.9|69321.4|69284.1|69333.6|69305.3|69313.9|69276.5|189
1672634100000|2023-01-02 04:35:00|69321|69285.1|69317.6|69297.6|69342.1|69305.4|69316.4|69275.5|154
1672634400000|2023-01-02 04:40:00|69322.2|69302.2|69322.1|69288.7|69344.7|69304.7|69313.2|69269.1|162
1672634700000|2023-01-02 04:45:00|69318.8|69298.8|69326.3|69288.4|69332.3|69300.1|69314.2|69276.1|161
1672635000000|2023-01-02 04:50:00|69326.4|69278.3|69327.2|69278.8|69334.5|69299.1|69317.6|69274.5|237
1672635300000|2023-01-02 04:55:00|69323.1|69278.9|69319.8|69299.8|69334.3|69302.3|69312.8|69278.9|201
1672635600000|2023-01-02 05:00:00|69319.9|69299.9|69317.3|69297.3|69331.3|69304.6|69315.2|69279.3|197
1672635900000|2023-01-02 05:05:00|69318.2|69298.2|69321.5|69301.5|69353.3|69304.1|69316.2|69280.8|187
1672636200000|2023-01-02 05:10:00|69321.2|69301.2|69323.7|69303.7|69349.9|69305.4|69319.3|69283.1|146
1672636500000|2023-01-02 05:15:00|69325.8|69305.8|69324.3|69304.3|69340.1|69306.1|69322.7|69291.3|105
1672636800000|2023-01-02 05:20:00|69324.4|69304.4|69321.3|69290.6|69342.5|69306.6|69321.2|69265.2|120
1672637100000|2023-01-02 05:25:00|69321.8|69289.8|69310.5|69290.5|69328.6|69297.1|69305.8|69280.8|183
1672637400000|2023-01-02 05:30:00|69309.7|69289.7|69304.2|69284.2|69315.2|69290.9|69299.5|69267.1|161
1672637700000|2023-01-02 05:35:00|69304.1|69284.1|69290.9|69270.9|69312.4|69286.6|69286.6|69248.2|212
1672638000000|2023-01-02 05:40:00|69300.9|69269.6|69293.3|69257.9|69306.3|69275.6|69283.3|69240.2|208
1672638300000|2023-01-02 05:45:00|69293.1|69257.7|69292.9|69253.6|69301.1|69267.6|69281.2|69246|124
1672638600000|2023-01-02 05:50:00|69292.8|69253.8|69293.6|69255.5|69298.8|69266.3|69281|69247.7|158
1672638900000|2023-01-02 05:55:00|69297.1|69254.5|69303|69244.8|69320.9|69265.6|69285.2|69239.6|168
1672639200000|2023-01-02 06:00:00|69309.1|69243.9|69280.3|69260.3|69322|69265.2|69278.5|69241.6|179
1672639500000|2023-01-02 06:05:00|69280.8|69260.8|69296.2|69262.1|69314.3|69270.1|69279.5|69240.7|245
1672639800000|2023-01-02 06:10:00|69296.3|69264.1|69287|69267|69321.6|69270.4|69283|69252.8|210
1672640100000|2023-01-02 06:15:00|69292.8|69262.8|69303.1|69257.1|69335.3|69262.9|69292.8|69247.5|202
1672640400000|2023-01-02 06:20:00|69303.3|69256.5|69290.3|69250.5|69326.4|69261.1|69286.2|69236.5|493
1672640700000|2023-01-02 06:25:00|69291.4|69250.4|69304.7|69248.5|69325.2|69260.4|69280.4|69225.6|438
1672641000000|2023-01-02 06:30:00|69303.3|69250.4|69282.4|69239.8|69306.8|69257.4|69279.7|69226.3|698
1672641300000|2023-01-02 06:35:00|69282.3|69240|69276.5|69237.8|69300|69247.7|69268.6|69226.8|476
1672641600000|2023-01-02 06:40:00|69274.3|69239.8|69281|69231.4|69289.6|69245.3|69270.2|69223.8|223
1672641900000|2023-01-02 06:45:00|69278.9|69235.6|69279.3|69236.7|69299.1|69244.6|69266.7|69204.8|237
1672642200000|2023-01-02 06:50:00|69278.9|69236.5|69277.4|69239|69296|69245.1|69270.9|69222.8|342
1672642500000|2023-01-02 06:55:00|69287.5|69242.9|69299.9|69221.4|69321.7|69245.3|69273.8|69213.7|535
1672642800000|2023-01-02 07:00:00|69297.1|69228.4|69292.3|69234|69302.3|69245.8|69289.4|69218.1|64
1672643100000|2023-01-02 07:05:00|69289.4|69232.7|69292.7|69229.7|69307.7|69244|69280.4|69210.4|177
1672643400000|2023-01-02 07:10:00|69292.5|69229.8|69280.6|69236.9|69296.2|69243.4|69274.3|69222|211
1672643700000|2023-01-02 07:15:00|69283|69237.6|69275.1|69244.1|69288.8|69244.4|69274.6|69230.9|127
1672644000000|2023-01-02 07:20:00|69288.3|69234.9|69279.9|69244.4|69309|69263.5|69275.1|69212.9|162
1672644300000|2023-01-02 07:25:00|69295.5|69242.8|69294.2|69236.5|69299.8|69246.7|69279.9|69214.6|87
1672644600000|2023-01-02 07:30:00|69293.3|69236.4|69275.8|69243.5|69303.8|69244.1|69266.5|69222.4|165
1672644900000|2023-01-02 07:35:00|69275.7|69239|69297.3|69243.4|69306.7|69250.5|69263.5|69222.5|277
1672645200000|2023-01-02 07:40:00|69297.2|69244.1|69284.5|69243.9|69300.6|69252.8|69261.6|69231.8|410
1672645500000|2023-01-02 07:45:00|69283.1|69242.5|69275.2|69237.1|69287.7|69254.1|69261.5|69231.1|301
1672645800000|2023-01-02 07:50:00|69275.1|69237.2|69275.3|69237.3|69285.8|69255.9|69265.9|69231.3|440
1672646100000|2023-01-02 07:55:00|69275.4|69237.4|69298.3|69249.7|69322.2|69272.9|69264.7|69226.1|402
1672646400000|2023-01-02 08:00:00|69298.4|69250.4|69275.5|69255.5|69309.6|69262|69270.9|69224.4|354
1672646700000|2023-01-02 08:05:00|69277.3|69246.8|69280|69250|69304.3|69262.9|69271.8|69238.4|305
1672647000000|2023-01-02 08:10:00|69279.3|69248.4|69304.4|69249.2|69310.1|69268.1|69265.6|69221.7|455
1672647300000|2023-01-02 08:15:00|69304.7|69248.9|69289.4|69240|69310|69271.7|69276.1|69231.6|413
1672647600000|2023-01-02 08:20:00|69288.3|69239.9|69303.7|69249.8|69308|69263.4|69268.7|69225.4|661
1672647900000|2023-01-02 08:25:00|69304|69249.7|69295.6|69275.6|69305.1|69277.1|69289.3|69248.9|244
1672648200000|2023-01-02 08:30:00|69298.3|69268.2|69295.4|69275.4|69304.7|69278|69291.7|69253.4|291
1672648500000|2023-01-02 08:35:00|69295.2|69275.2|69293.1|69253.3|69306.2|69278.7|69284.3|69252|435
1672648800000|2023-01-02 08:40:00|69293.2|69253.4|69297.3|69255.2|69305.9|69276|69281.5|69243.5|555
1672649100000|2023-01-02 08:45:00|69297|69254.9|69299.7|69259.5|69308.7|69271.2|69279.8|69247.8|534
1672649400000|2023-01-02 08:50:00|69300.3|69260|69301.7|69262.9|69305.1|69281.3|69277.6|69247.5|598
1672649700000|2023-01-02 08:55:00|69301.6|69262.7|69299|69257.2|69307.8|69273.1|69275.5|69245|831
1672650000000|2023-01-02 09:00:00|69299.1|69262.3|69296.9|69256.5|69303.7|69272|69277.4|69250.4|571
1672650300000|2023-01-02 09:05:00|69297.1|69256.4|69272.5|69252.5|69297.7|69259.5|69272.2|69244.4|626
1672650600000|2023-01-02 09:10:00|69272.3|69252.3|69279.6|69248.2|69289.2|69259.3|69269.8|69244.5|199
1672650900000|2023-01-02 09:15:00|69273.9|69253.9|69276.9|69256.9|69289.2|69261.4|69271.4|69244.5|170
1672651200000|2023-01-02 09:20:00|69275.4|69255.4|69276.3|69256.3|69279.1|69259.1|69271.1|69251.1|570
1672651500000|2023-01-02 09:25:00|69276.1|69256.1|69274.3|69254.3|69289.6|69261.2|69272.5|69248.1|810
1672651800000|2023-01-02 09:30:00|69273.7|69253.7|69292.3|69256.7|69292.8|69262.3|69273.4|69248.2|718
1672652100000|2023-01-02 09:35:00|69291.7|69257.8|69273.9|69253.9|69292.2|69264.9|69272.6|69247.5|661
1672652400000|2023-01-02 09:40:00|69274.3|69254.3|69271.2|69251.2|69296.2|69261|69269.2|69242.1|202
1672652700000|2023-01-02 09:45:00|69271.7|69251.7|69272|69252|69284.2|69256.5|69268.9|69243.8|570
1672653000000|2023-01-02 09:50:00|69272.2|69252.2|69276.9|69256.9|69288.2|69259.8|69269.9|69244.2|824
1672653300000|2023-01-02 09:55:00|69277.3|69257.3|69276.9|69256.9|69283.9|69260|69274.6|69248.6|764
1672653600000|2023-01-02 10:00:00|69277.1|69257.1|69286.4|69255.3|69293.4|69264.8|69277.1|69250.2|968
1672653900000|2023-01-02 10:05:00|69287.1|69256.1|69286.8|69252.6|69291.7|69263.9|69280.6|69246.6|765
1672654200000|2023-01-02 10:10:00|69286.7|69252.1|69286.8|69256.3|69290.5|69263.3|69277.9|69248|597
1672654500000|2023-01-02 10:15:00|69289.1|69253.8|69287.5|69251.8|69295.6|69264.1|69280.7|69248.5|467
1672654800000|2023-01-02 10:20:00|69287.6|69252.5|69290.8|69254.4|69293.9|69261.5|69278.3|69248.9|323
1672655100000|2023-01-02 10:25:00|69290.7|69254.3|69284.5|69264.5|69299.7|69265.1|69279.5|69246.9|354
1672655400000|2023-01-02 10:30:00|69284.6|69264.6|69283.8|69263.8|69291.4|69265.7|69280.7|69255|512
1672655700000|2023-01-02 10:35:00|69283.9|69263.9|69289|69256.2|69292.8|69266|69279.2|69254.3|698
1672656000000|2023-01-02 10:40:00|69288.9|69256.1|69281.7|69249.7|69295.5|69267.8|69274.6|69248.5|540
1672656300000|2023-01-02 10:45:00|69281.4|69249.4|69289.2|69256.2|69299.9|69267.6|69280.8|69249.3|910
1672656600000|2023-01-02 10:50:00|69289.7|69256.6|69291.9|69253.4|69296.3|69264.9|69282.3|69249.2|1191
1672656900000|2023-01-02 10:55:00|69292.5|69254.6|69264.9|69244.9|69296.9|69257|69263.8|69243.8|705
1672657200000|2023-01-02 11:00:00|69264.8|69244.8|69248.7|69228.7|69275.7|69245.2|69245.3|69222|220
1672657500000|2023-01-02 11:05:00|69248.6|69228.6|69250.2|69230.2|69252.6|69232.6|69247.6|69227.6|141
1672657800000|2023-01-02 11:10:00|69250.7|69230.7|69247.6|69227.6|69268.6|69231.3|69241.5|69211.6|209
1672658100000|2023-01-02 11:15:00|69247.7|69227.7|69251.9|69231.9|69277.7|69234.7|69247.7|69227.7|164
1672658400000|2023-01-02 11:20:00|69252.2|69232.2|69253.4|69233.4|69254|69234|69248.9|69228.9|124
1672658700000|2023-01-02 11:25:00|69253.7|69233.7|69256.1|69236.1|69274.1|69246.5|69252.4|69232.4|215
1672659000000|2023-01-02 11:30:00|69257.3|69237.3|69255.3|69235.3|69257.3|69237.3|69254.2|69234.2|148
1672659300000|2023-01-02 11:35:00|69255.9|69235.9|69255.2|69235.2|69256.8|69236.8|69253.7|69233.7|133
1672659600000|2023-01-02 11:40:00|69255.4|69235.4|69257.4|69237.4|69257.4|69237.4|69253.7|69233.7|153
1672659900000|2023-01-02 11:45:00|69257.3|69237.3|69255.5|69235.5|69259|69239|69252.5|69232.5|232
1672660200000|2023-01-02 11:50:00|69255.6|69235.6|69255|69235|69257.2|69237.2|69253.5|69233.5|156
1672660500000|2023-01-02 11:55:00|69255.1|69235.1|69254.8|69234.8|69256.7|69236.7|69253.7|69233.7|179
1672660800000|2023-01-02 12:00:00|69254.7|69234.7|69254.6|69234.6|69257.7|69237.7|69251.5|69223.4|149
1672661100000|2023-01-02 12:05:00|69254.7|69234.7|69257.2|69237.2|69258.1|69238.1|69252.6|69232.6|123
1672661400000|2023-01-02 12:10:00|69256.2|69236.2|69255.3|69235.3|69261.1|69239.2|69250|69219.9|99
1672661700000|2023-01-02 12:15:00|69255.2|69235.2|69249.1|69229.1|69256.4|69236.4|69246.5|69226.5|175
1672662000000|2023-01-02 12:20:00|69249|69229|69252.8|69232.8|69279.9|69237.5|69247.5|69227.5|157
1672662300000|2023-01-02 12:25:00|69252|69232|69250|69230|69253.9|69233.9|69248.8|69228.8|154
1672662600000|2023-01-02 12:30:00|69250.2|69230.2|69251.9|69231.9|69254.4|69234.4|69248.2|69228.2|107
1672662900000|2023-01-02 12:35:00|69252.1|69232.1|69251|69231|69253.6|69233.6|69249.9|69229.9|116
1672663200000|2023-01-02 12:40:00|69253.1|69233.1|69252.7|69232.7|69256.7|69236.7|69250.2|69230.2|117
1672663500000|2023-01-02 12:45:00|69253.6|69233.6|69254.9|69234.9|69256.7|69236.7|69250.8|69230.8|96
1672663800000|2023-01-02 12:50:00|69252.5|69232.5|69253.3|69233.3|69256.5|69236.5|69250.2|69230.2|156
1672664100000|2023-01-02 12:55:00|69253|69233|69254.1|69234.1|69255.9|69235.9|69251.6|69231.6|150
1672664400000|2023-01-02 13:00:00|69254.6|69234.6|69253|69233|69256.4|69236.4|69250.2|69230.2|90
1672664700000|2023-01-02 13:05:00|69254.8|69234.8|69289|69204|69336.8|69237.7|69247.5|69171.2|642
1672665000000|2023-01-02 13:10:00|69287.4|69202.7|69278.8|69218|69316.3|69239.2|69261|69190.3|249
1672665300000|2023-01-02 13:15:00|69280.3|69216.6|69292.9|69233.8|69304|69250.2|69256.6|69195.1|600
1672665600000|2023-01-02 13:20:00|69281.3|69241.2|69271.5|69238.4|69308.1|69247.4|69261.9|69214.9|218
1672665900000|2023-01-02 13:25:00|69281.5|69242.5|69295.9|69236.5|69306.3|69246.7|69265.6|69226.7|238
1672666200000|2023-01-02 13:30:00|69296|69236.7|69297.7|69235.4|69308.1|69245.4|69266.4|69222.1|309
1672666500000|2023-01-02 13:35:00|69297.3|69235.5|69262.4|69242.4|69307.5|69258.4|69262.3|69218.9|251
1672666800000|2023-01-02 13:40:00|69262.9|69242.9|69263.6|69243.6|69276.1|69247.8|69258.5|69230.5|114
1672667100000|2023-01-02 13:45:00|69263.3|69243.3|69299.3|69244.4|69316.2|69253.5|69261.9|69222.8|184
1672667400000|2023-01-02 13:50:00|69298.8|69244.2|69301.3|69249.5|69311.9|69252.2|69279.2|69228.6|110
1672667700000|2023-01-02 13:55:00|69312.1|69242.1|69279.1|69213.2|69318.1|69254.3|69261.2|69213.2|360
1672668000000|2023-01-02 14:00:00|69255.4|69217.2|69265.4|69216.4|69281.8|69233.2|69253.2|69208|361
1672668300000|2023-01-02 14:05:00|69265.6|69222.5|69269.8|69234.3|69287.9|69239|69257.5|69212.7|264
1672668600000|2023-01-02 14:10:00|69268.2|69234.6|69276.9|69238.5|69279.9|69252.2|69261.3|69228.3|446
1672668900000|2023-01-02 14:15:00|69276.8|69241|69267.3|69247.3|69280.7|69249.7|69262.3|69233.4|100
1672669200000|2023-01-02 14:20:00|69266.8|69246.8|69260.8|69240.8|69282.8|69252.2|69258.7|69230.7|272
1672669500000|2023-01-02 14:25:00|69262.2|69242.2|69265.7|69245.7|69281.4|69249.6|69261|69235.4|256
1672669800000|2023-01-02 14:30:00|69265.5|69245.5|69266.5|69246.5|69279.6|69251.3|69262|69234.8|119
1672670100000|2023-01-02 14:35:00|69266.9|69246.9|69268.4|69248.4|69272.5|69248.4|69261.9|69239.1|131
1672670400000|2023-01-02 14:40:00|69268.5|69248.5|69263.3|69243.3|69276.1|69249.4|69261.4|69234.6|86
1672670700000|2023-01-02 14:45:00|69263.4|69243.4|69265.5|69245.5|69273.4|69248.3|69262.2|69235.1|65
1672671000000|2023-01-02 14:50:00|69267.4|69247.4|69268.5|69237.1|69273.3|69248.3|69258.6|69231.8|94
1672671300000|2023-01-02 14:55:00|69271.3|69240.7|69266.6|69246.6|69275.6|69250.3|69263|69237.3|88
1672671600000|2023-01-02 15:00:00|69266.5|69246.5|69263|69243|69269.5|69249.5|69263|69237|99
1672671900000|2023-01-02 15:05:00|69265.4|69245.4|69265.8|69245.8|69277.6|69250.1|69259.9|69236.4|193
1672672200000|2023-01-02 15:10:00|69272.4|69239.7|69264.7|69244.7|69272.4|69248.5|69260.1|69235.7|165
1672672500000|2023-01-02 15:15:00|69260.1|69240.1|69269.2|69249.2|69278.4|69250.5|69259.9|69235.2|222
1672672800000|2023-01-02 15:20:00|69269.1|69249.1|69266.9|69246.9|69274.7|69254.7|69260.1|69237.2|297
1672673100000|2023-01-02 15:25:00|69266.5|69246.5|69268|69248|69275.6|69249.8|69262.5|69235.8|156
1672673400000|2023-01-02 15:30:00|69267.9|69247.9|69275.2|69255.2|69279.3|69255.2|69263|69234.6|148
1672673700000|2023-01-02 15:35:00|69269.1|69249.1|69273|69228|69303.3|69252.8|69263.3|69220.2|160
1672674000000|2023-01-02 15:40:00|69273.8|69221|69279.5|69229.6|69285.2|69251.2|69260.1|69220.7|72
1672674300000|2023-01-02 15:45:00|69274.5|69234.7|69278.3|69227.2|69286.1|69253|69266.3|69222|69
1672674600000|2023-01-02 15:50:00|69280.3|69227.4|69264.2|69244.2|69281.9|69254|69262.8|69224.6|101
1672674900000|2023-01-02 15:55:00|69271.4|69240.1|69264.2|69233.5|69286.5|69240.1|69253.9|69217.7|250
1672675200000|2023-01-02 16:00:00|69259.3|69233.7|69270|69230.7|69274.8|69240.8|69252.2|69217.8|169
1672675500000|2023-01-02 16:05:00|69269.4|69241.4|69256|69236|69269.4|69245.5|69251.2|69221.8|106
1672675800000|2023-01-02 16:10:00|69257.6|69237.6|69261.5|69228.8|69268.8|69240.9|69250.5|69220.3|149
1672676100000|2023-01-02 16:15:00|69260|69224.6|69266.1|69223.8|69269.2|69237.6|69251.8|69218.3|130
1672676400000|2023-01-02 16:20:00|69266.5|69224.5|69307.7|69234.8|69321.6|69252.5|69260|69217.9|236
1672676700000|2023-01-02 16:25:00|69306.7|69232.4|69297.3|69241.8|69318.1|69259.5|69254.8|69215.2|250
1672677000000|2023-01-02 16:30:00|69297.1|69242|69309.9|69249.6|69320|69274|69256.6|69236.6|145
1672677300000|2023-01-02 16:35:00|69293|69245.6|69295.7|69250.4|69320|69273.7|69276.1|69217.9|203
1672677600000|2023-01-02 16:40:00|69295.4|69250.6|69300.5|69256.1|69312.3|69267.1|69279.1|69240.5|95
1672677900000|2023-01-02 16:45:00|69301.9|69259.5|69306.3|69258.1|69312.1|69278.1|69279.3|69237.6|97
1672678200000|2023-01-02 16:50:00|69305.8|69262.5|69302.8|69262.7|69325.7|69283.9|69279.1|69242.8|131
1672678500000|2023-01-02 16:55:00|69302.9|69262.4|69303.2|69263.4|69312.9|69279.8|69289.8|69245|102
1672678800000|2023-01-02 17:00:00|69303.4|69263.3|69292.6|69272.6|69303.4|69280.9|69288.9|69262.7|82
1672679100000|2023-01-02 17:05:00|69292.3|69272.3|69296.4|69276.4|69302.8|69281.4|69289.6|69263.4|82
1672679400000|2023-01-02 17:10:00|69299|69279|69293.7|69273.7|69299|69279|69289.6|69269.6|75
1672679700000|2023-01-02 17:15:00|69294|69274|69296.5|69276.5|69301.2|69281.2|69291.8|69271.8|67
1672680000000|2023-01-02 17:20:00|69295.8|69275.8|69296.4|69276.4|69300.7|69280.7|69292.2|69272.2|66
1672680300000|2023-01-02 17:25:00|69295.8|69275.8|69296.2|69276.2|69299.8|69279.8|69293.7|69273.7|61
1672680600000|2023-01-02 17:30:00|69294.6|69274.6|69295.2|69275.2|69298.7|69278.7|69291.8|69271.8|144
1672680900000|2023-01-02 17:35:00|69296.3|69276.3|69295.7|69275.7|69302.1|69279.9|69292.1|69270.6|120
1672681200000|2023-01-02 17:40:00|69295.6|69275.6|69297.9|69277.9|69299.9|69279.9|69292.3|69272.3|176
1672681500000|2023-01-02 17:45:00|69299.2|69279.2|69295.6|69275.6|69299.9|69279.9|69292|69272|195
1672681800000|2023-01-02 17:50:00|69295.2|69275.2|69296.6|69276.6|69301.1|69281.1|69292|69272|133
1672682100000|2023-01-02 17:55:00|69294.5|69274.5|69297.7|69277.7|69300.1|69280.1|69293.9|69273.9|156
1672682400000|2023-01-02 18:00:00|69297.6|69277.6|69301.3|69261.9|69317|69280.1|69286|69196.7|250
1672682700000|2023-01-02 18:05:00|69301.4|69262|69299.5|69263.1|69303.8|69269.6|69288.2|69255.1|112
1672683000000|2023-01-02 18:10:00|69300.8|69259.1|69295.3|69265|69303.7|69269.8|69289.4|69254.2|60
1672683300000|2023-01-02 18:15:00|69290.2|69270.2|69296.9|69264.3|69308.7|69271.1|69289.2|69247.7|69
1672683600000|2023-01-02 18:20:00|69290.2|69270.2|69297.6|69221.5|69308.5|69270.3|69287.1|69207.5|125
1672683900000|2023-01-02 18:25:00|69300.2|69218.7|69304.1|69212.8|69312|69228.3|69291.3|69204.9|100
1672684200000|2023-01-02 18:30:00|69305.4|69209.6|69302.1|69207.8|69309.2|69232.6|69287.3|69205.2|104
1672684500000|2023-01-02 18:35:00|69302.5|69207.3|69305.3|69211.6|69306.1|69223.8|69293.9|69205.5|73
1672684800000|2023-01-02 18:40:00|69304|69213|69304.2|69206|69305.9|69220.3|69294.3|69205.4|42
1672685100000|2023-01-02 18:45:00|69302.7|69215.8|69304.2|69206|69305.9|69223.8|69294.2|69205.6|55
1672685400000|2023-01-02 18:50:00|69302.6|69215.7|69304.8|69206.2|69312.2|69220.6|69294.1|69205.2|47
1672685700000|2023-01-02 18:55:00|69302.7|69215.5|69302.6|69214.9|69306|69220.1|69294.3|69205.4|37
1672686000000|2023-01-02 19:00:00|69304.8|69205.6|69316.4|69213.6|69321.4|69225.5|69294.4|69205.1|68
1672686300000|2023-01-02 19:05:00|69316.5|69213.4|69317.9|69210.2|69322|69224.7|69301.8|69202.9|47
1672686600000|2023-01-02 19:10:00|69318|69213.4|69315.4|69202.9|69322.8|69223.2|69302.9|69202.9|64
1672686900000|2023-01-02 19:15:00|69309.2|69210.2|69314|69247.4|69334.5|69251.9|69303.1|69209.8|180
1672687200000|2023-01-02 19:20:00|69311.7|69248.9|69307.6|69249.1|69329.7|69254.3|69303.6|69230.8|79
1672687500000|2023-01-02 19:25:00|69319|69235.6|69312|69253|69322.5|69256|69302.4|69235.6|73
1672687800000|2023-01-02 19:30:00|69308.5|69245.5|69307.4|69262.2|69319.9|69262.2|69301.4|69242.4|53
1672688100000|2023-01-02 19:35:00|69307.2|69254.6|69306.6|69258.5|69320.1|69260.6|69301.6|69248.2|71
1672688400000|2023-01-02 19:40:00|69310.5|69256.4|69311.4|69254.1|69317.3|69259.3|69301.6|69248.2|78
1672688700000|2023-01-02 19:45:00|69310.5|69256.2|69306.8|69248.3|69317.7|69259.6|69303.7|69247.2|66
1672689000000|2023-01-02 19:50:00|69308|69247.2|69313.1|69255.7|69317.6|69262.3|69301.7|69243.6|95
1672689300000|2023-01-02 19:55:00|69317.3|69247.5|69306.5|69254.3|69319.9|69258.5|69301.9|69246.8|77
1672689600000|2023-01-02 20:00:00|69307.9|69254.4|69320.1|69245.3|69325|69258.9|69301.4|69243.3|88
1672689900000|2023-01-02 20:05:00|69315.6|69248.7|69311.1|69256.6|69320.9|69263.4|69299.1|69243|86
1672690200000|2023-01-02 20:10:00|69306.4|69249.7|69308.4|69256.7|69327.9|69259.3|69305.4|69241.1|76
1672690500000|2023-01-02 20:15:00|69301.5|69259.1|69315.2|69255.5|69317.6|69260.9|69301.5|69245|80
1672690800000|2023-01-02 20:20:00|69309|69259.8|69308|69258|69318.2|69264.1|69301.1|69247.2|108
1672691100000|2023-01-02 20:25:00|69304.8|69260.9|69314.2|69263.9|69324.2|69265.9|69299.8|69241.5|217
1672691400000|2023-01-02 20:30:00|69314.1|69264.9|69305.6|69274.4|69319.4|69278.8|69298.4|69264.1|123
1672691700000|2023-01-02 20:35:00|69309.3|69272.7|69313.3|69244.5|69323.1|69278.8|69298.6|69238.6|106
1672692000000|2023-01-02 20:40:00|69316.1|69243.6|69312.7|69244.2|69319.4|69254|69306.7|69234.6|70
1672692300000|2023-01-02 20:45:00|69308.8|69247.3|69311.2|69247.1|69334.4|69252.5|69306.7|69221.3|91
1672692600000|2023-01-02 20:50:00|69317.5|69242.8|69308.5|69248.3|69317.5|69255.7|69298.2|69240.9|60
1672692900000|2023-01-02 20:55:00|69311.9|69251.2|69308.5|69248.8|69328|69255.7|69298.6|69206|157
1672693200000|2023-01-02 21:00:00|69308.6|69248.4|69316.6|69243.4|69325.2|69249.3|69306.8|69226.5|89
1672693500000|2023-01-02 21:05:00|69320.1|69240.5|69320.7|69240.5|69322.8|69245.9|69312|69236.5|56
1672693800000|2023-01-02 21:10:00|69319.8|69241|69318.9|69240.5|69326|69247.4|69311.4|69230.6|56
1672694100000|2023-01-02 21:15:00|69319|69243.1|69315.1|69245.4|69326.7|69249.4|69307|69230.3|104
1672694400000|2023-01-02 21:20:00|69315.2|69245|69318.2|69242.1|69326.8|69249.6|69309.1|69230.3|96
1672694700000|2023-01-02 21:25:00|69320.9|69236.4|69327.4|69230.3|69327.4|69250.3|69306.7|69230.3|78
1672695000000|2023-01-02 21:30:00|69321.3|69236.4|69318.6|69251.7|69356.1|69251.8|69311.6|69225.9|90
1672695300000|2023-01-02 21:35:00|69319|69252.2|69339.9|69226.9|69343.8|69252.2|69318.3|69224.7|52
1672695600000|2023-01-02 21:40:00|69340.1|69227.2|69319.3|69245.9|69343.7|69251.7|69306.1|69225.1|80
1672695900000|2023-01-02 21:45:00|69320.8|69244.8|69332.2|69238.2|69343.3|69251.8|69316.3|69225.1|71
1672696200000|2023-01-02 21:50:00|69316.2|69239.4|69337|69227.1|69354.7|69261.9|69307.4|69216.6|105
1672696500000|2023-01-02 21:55:00|69323.4|69239.7|69299.8|69238.2|69342|69243.6|69295.2|69193.7|158
1672696800000|2023-01-02 22:00:00|69299.9|69239.6|69309.6|69221.1|69321.5|69240.5|69294.5|69209.3|100
1672697100000|2023-01-02 22:05:00|69303.5|69225.9|69311.2|69216.8|69329.3|69231.9|69301.7|69215.4|72
1672697400000|2023-01-02 22:10:00|69313.2|69215|69294.1|69228.2|69329.3|69230.5|69293.2|69206.6|86
1672697700000|2023-01-02 22:15:00|69295.6|69226.7|69296.7|69210.3|69322.3|69228.2|69284.4|69196.4|123
1672698000000|2023-01-02 22:20:00|69306|69200.1|69291.7|69223.6|69311.1|69232|69283.1|69196.8|108
1672698300000|2023-01-02 22:25:00|69290.1|69225|69299.2|69224.1|69316.8|69238.2|69278.6|69204.7|98
1672698600000|2023-01-02 22:30:00|69299|69223.5|69322.6|69206.4|69322.6|69231.2|69280.9|69201.5|59
1672698900000|2023-01-02 22:35:00|69322.3|69213|69320.1|69206.2|69332.4|69216.7|69313.7|69201|97
1672699200000|2023-01-02 22:40:00|69321.7|69206.8|69324.3|69205.3|69325.8|69212.4|69312|69200|178
1672699500000|2023-01-02 22:45:00|69323.4|69204.4|69312.6|69220.2|69323.9|69227.7|69300.5|69201.9|197
1672699800000|2023-01-02 22:50:00|69312.7|69220.3|69319.3|69208.7|69320.5|69223.4|69305.4|69208.7|128
1672700100000|2023-01-02 22:55:00|69319.5|69208.9|69323.6|69204.6|69324.6|69220|69313.4|69197.7|156
1672700400000|2023-01-02 23:00:00|69326.4|69207.4|69318.8|69213.4|69326.4|69224|69308.5|69204.3|129
1672700700000|2023-01-02 23:05:00|69320.4|69215.7|69317.9|69218.4|69321.3|69228.8|69307.2|69210.2|101
1672701000000|2023-01-02 23:10:00|69321.1|69215.2|69313.9|69214.3|69321.1|69235.5|69301.5|69206.6|96
1672701300000|2023-01-02 23:15:00|69314.6|69215|69310.4|69231.6|69315.5|69232.2|69301.6|69214.2|171
1672701600000|2023-01-02 23:20:00|69317.4|69215.9|69308|69224|69317.4|69231.6|69304.6|69214.2|117
1672701900000|2023-01-02 23:25:00|69308.7|69222.9|69306.6|69230.8|69312.4|69232.1|69303.6|69221|51
1672702200000|2023-01-02 23:30:00|69304.8|69232.1|69306.4|69230.9|69313.1|69236.7|69299.4|69219.3|81
1672702500000|2023-01-02 23:35:00|69307.8|69230|69344.7|69225.7|69345.8|69233.6|69302.7|69214.5|110
1672702800000|2023-01-02 23:40:00|69345.1|69226.1|69311.5|69275.5|69345.4|69283.5|69299.7|69217.4|189
1672703100000|2023-01-02 23:45:00|69313|69278.4|69334|69268.4|69344.9|69282.6|69301.2|69260.6|132
1672703400000|2023-01-02 23:50:00|69325.8|69281|69325.8|69266.7|69343.7|69281.2|69319.2|69261.5|58
1672703700000|2023-01-02 23:55:00|69338.6|69269.3|69318.4|69277.9|69362.8|69289.8|69317.1|69249.9|127
1672704000000|2023-01-03 00:00:00|69318.3|69278|69306.3|69286.3|69322.8|69302.8|69305.1|69278|323
1672704300000|2023-01-03 00:05:00|69306.9|69286.9|69286.3|69266.3|69308.3|69288.3|69281.8|69263.3|401
1672704600000|2023-01-03 00:10:00|69286.2|69266.2|69296.5|69276.5|69306.4|69286.4|69279.6|69259.6|388
1672704900000|2023-01-03 00:15:00|69296.1|69276.1|69316.5|69296.5|69323.8|69303.8|69296|69276|370
1672705200000|2023-01-03 00:20:00|69316.4|69296.4|69336.4|69316.4|69338.1|69318.1|69305.7|69285.7|392
1672705500000|2023-01-03 00:25:00|69336.5|69316.5|69349.2|69329.2|69357.6|69337.6|69330.4|69310.4|566
1672705800000|2023-01-03 00:30:00|69349|69329|69405|69385|69405.5|69385.5|69345.1|69325.1|603
1672706100000|2023-01-03 00:35:00|69405.1|69385.1|69369|69349|69405.5|69385.5|69365.8|69345.8|624
1672706400000|2023-01-03 00:40:00|69370.2|69350.2|69360.9|69340.9|69372.3|69352.3|69354.3|69334.3|776
1672706700000|2023-01-03 00:45:00|69360.8|69340.8|69358.2|69338.2|69364.2|69344.2|69353|69333|596
1672707000000|2023-01-03 00:50:00|69357.9|69337.9|69350.4|69330.4|69362.5|69345|69345.3|69325.3|482
1672707300000|2023-01-03 00:55:00|69353.4|69333.4|69359.8|69339.8|69363.9|69343.9|69348.1|69328.1|464
1672707600000|2023-01-03 01:00:00|69359.2|69339.2|69379.3|69359.3|69390.2|69370.2|69358.8|69338.8|848
1672707900000|2023-01-03 01:05:00|69379.5|69359.5|69347.9|69327.9|69384.6|69364.6|69347.4|69327.4|740
1672708200000|2023-01-03 01:10:00|69348|69328|69340.8|69320.8|69359.9|69339.9|69338.4|69318.4|680
1672708500000|2023-01-03 01:15:00|69340.7|69320.7|69302.6|69282.6|69341.8|69321.8|69271.7|69251.7|803
1672708800000|2023-01-03 01:20:00|69303.6|69283.6|69294.8|69274.8|69314.9|69294.9|69241.1|69221.1|799
1672709100000|2023-01-03 01:25:00|69294.5|69274.5|69247.6|69227.6|69301.2|69281.2|69244.8|69224.1|809
1672709400000|2023-01-03 01:30:00|69248.1|69228.1|69235.5|69215.5|69257.8|69237.8|69105.6|69080.5|959
1672709700000|2023-01-03 01:35:00|69234.6|69214.6|69231|69211|69253.6|69233.6|69205.8|69185.8|973
1672710000000|2023-01-03 01:40:00|69231.2|69211.2|69260.9|69240.9|69272.8|69252.8|69224.8|69204.8|892
1672710300000|2023-01-03 01:45:00|69260.5|69240.5|69296.8|69276.8|69306.2|69286.2|69257.7|69237.7|727
1672710600000|2023-01-03 01:50:00|69297.1|69277.1|69206.3|69186.3|69297.2|69277.2|69203.7|69183.7|751
1672710900000|2023-01-03 01:55:00|69205.9|69185.9|69203.3|69183.3|69249|69232.3|69203.3|69183.3|829
1672711200000|2023-01-03 02:00:00|69203.6|69183.6|69217.8|69197.8|69236.3|69220.7|69203.1|69183.1|808
1672711500000|2023-01-03 02:05:00|69217.7|69197.7|69258.6|69238.6|69262.1|69244.3|69207.5|69192.1|771
1672711800000|2023-01-03 02:10:00|69258.4|69238.4|69249.8|69229.8|69260.2|69240.2|69217.7|69202.9|702
1672712100000|2023-01-03 02:15:00|69250.7|69230.7|69250|69230|69276.3|69261.6|69245.9|69229|647
1672712400000|2023-01-03 02:20:00|69247.7|69227.7|69210.6|69200.6|69248.1|69231.3|69210.6|69197.1|589
1672712700000|2023-01-03 02:25:00|69209.1|69199.1|69153.4|69143.4|69209.4|69199.1|69135.9|69119.5|916
1672713000000|2023-01-03 02:30:00|69153.3|69143.3|69118.1|69098.1|69170.5|69155.5|69086.3|69071|798
1672713300000|2023-01-03 02:35:00|69118.2|69098.2|69059.6|69039.6|69136|69116.7|69039.8|69019.8|770
1672713600000|2023-01-03 02:40:00|69059.8|69039.8|68953.1|68933.1|69073.7|69053.7|68927.4|68907.4|904
1672713900000|2023-01-03 02:45:00|68953|68933|68889.8|68869.8|68988.7|68968.7|68889.7|68869.7|898
1672714200000|2023-01-03 02:50:00|68890.7|68870.7|68893.7|68873.7|68897.9|68877.9|68822.7|68802.7|931
1672714500000|2023-01-03 02:55:00|68893.6|68873.6|68884.7|68864.7|68906.5|68891|68834.9|68814.9|843
1672714800000|2023-01-03 03:00:00|68884.9|68864.9|68928|68908|68930.4|68913.1|68868.5|68850.1|851
1672715100000|2023-01-03 03:05:00|68928.1|68908.1|68892.5|68872.5|68928.8|68908.8|68885.1|68871.2|761
1672715400000|2023-01-03 03:10:00|68892.4|68872.4|68881.7|68871.7|68898.7|68881.4|68856.6|68842.3|636
1672715700000|2023-01-03 03:15:00|68881.4|68871.4|68892.9|68872.9|68894.3|68877.1|68865.3|68845.5|661
1672716000000|2023-01-03 03:20:00|68892.6|68872.6|68865.4|68845.4|68895.6|68878.7|68833.1|68813.1|676
1672716300000|2023-01-03 03:25:00|68865.5|68845.5|68887|68867|68892.6|68873.8|68857.1|68838.3|745
1672716600000|2023-01-03 03:30:00|68887.1|68867.1|68870.5|68850.5|68892.1|68874.7|68862|68844|733
1672716900000|2023-01-03 03:35:00|68869.9|68849.9|68841.1|68821.1|68879.9|68859.9|68839.7|68819.7|657
1672717200000|2023-01-03 03:40:00|68840.9|68820.9|68827.6|68807.6|68843.6|68823.9|68812|68794.6|683
1672717500000|2023-01-03 03:45:00|68827.5|68807.5|68871.8|68851.8|68879.8|68859.8|68825.1|68805.1|726
1672717800000|2023-01-03 03:50:00|68871.5|68851.5|68893.5|68873.5|68894.2|68879.5|68866.3|68850.8|685
1672718100000|2023-01-03 03:55:00|68889.3|68879.3|68920.7|68900.7|68927.2|68907.2|68882.2|68862.2|652
1672718400000|2023-01-03 04:00:00|68920.6|68900.6|68895.2|68875.2|68933.6|68914.2|68884.5|68864.5|771
1672718700000|2023-01-03 04:05:00|68894.9|68874.9|68889.6|68869.6|68899.5|68879.5|68886.2|68866.2|631
1672719000000|2023-01-03 04:10:00|68887.1|68867.1|68863.3|68843.3|68896.4|68880.8|68850.8|68830.8|647
1672719300000|2023-01-03 04:15:00|68863.5|68843.5|68869|68849|68882.9|68864.9|68861.6|68841.6|528
1672719600000|2023-01-03 04:20:00|68867.2|68847.2|68876.4|68866.4|68889.5|68871.9|68862.5|68842.5|485
1672719900000|2023-01-03 04:25:00|68876.3|68866.3|68861.5|68851.5|68879.9|68866.3|68852.8|68841.3|506
1672720200000|2023-01-03 04:30:00|68861.6|68851.6|68829.1|68809.1|68872.6|68855.9|68813.6|68802.4|714
1672720500000|2023-01-03 04:35:00|68829.2|68809.2|68838.9|68818.9|68852.5|68832.8|68828.4|68808.4|695
1672720800000|2023-01-03 04:40:00|68839.1|68819.1|68836|68816|68845.7|68829.6|68821.9|68806.6|579
1672721100000|2023-01-03 04:45:00|68836.1|68816.1|68865|68855|68878.3|68858.3|68831|68815.9|591
1672721400000|2023-01-03 04:50:00|68864.9|68854.9|68880.1|68870.1|68886.8|68870.1|68853.1|68839|473
1672721700000|2023-01-03 04:55:00|68880|68870|68912.5|68892.5|68915.7|68898.3|68879.7|68864.8|614
1672722000000|2023-01-03 05:00:00|68914.2|68894.2|68882.4|68862.4|68920.6|68905.1|68878|68858|714
1672722300000|2023-01-03 05:05:00|68882.3|68862.3|68904.8|68884.8|68909|68889|68846.3|68826.3|751
1672722600000|2023-01-03 05:10:00|68904|68884|68936.5|68916.5|68936.5|68920.4|68891.5|68871.5|827
1672722900000|2023-01-03 05:15:00|68934.7|68914.7|68909.8|68889.8|68934.7|68914.7|68884.2|68864.2|673
1672723200000|2023-01-03 05:20:00|68909.7|68889.7|68915|68895|68915.1|68895.1|68892.4|68876.1|667
1672723500000|2023-01-03 05:25:00|68917.1|68897.1|68944.1|68924.1|68959|68943.9|68917.1|68897.1|693
1672723800000|2023-01-03 05:30:00|68944.2|68924.2|68944.3|68924.3|68945.3|68925.3|68909.7|68889.7|819
1672724100000|2023-01-03 05:35:00|68943.9|68923.9|68934.1|68914.1|68949.2|68929.2|68929|68909|686
1672724400000|2023-01-03 05:40:00|68933.1|68913.1|68887.1|68867.1|68933.1|68914.4|68880.3|68860.5|800
1672724700000|2023-01-03 05:45:00|68886.9|68866.9|68918.6|68898.6|68923.3|68903.3|68883.7|68863.7|667
1672725000000|2023-01-03 05:50:00|68918.7|68898.7|68873.3|68853.3|68918.7|68898.7|68866.1|68851.8|640
1672725300000|2023-01-03 05:55:00|68873.6|68853.6|68893.1|68873.1|68907.4|68887.4|68842.4|68825.6|759
1672725600000|2023-01-03 06:00:00|68893|68873|68844.6|68834.6|68893|68873|68840.5|68827.4|592
1672725900000|2023-01-03 06:05:00|68845.6|68835.6|68873.8|68853.8|68898.5|68881.3|68845.6|68830.7|710
1672726200000|2023-01-03 06:10:00|68873.5|68853.5|68822|68802|68877.8|68857.8|68799.5|68779.5|837
1672726500000|2023-01-03 06:15:00|68822.1|68802.1|68849.3|68829.3|68850.8|68837|68802.7|68787.9|853
1672726800000|2023-01-03 06:20:00|68849.2|68829.2|68877.8|68857.8|68889.2|68871.9|68846.8|68829.1|804
1672727100000|2023-01-03 06:25:00|68877.9|68857.9|68886.3|68866.3|68909.1|68894.1|68868.8|68853.5|658
1672727400000|2023-01-03 06:30:00|68885.8|68865.8|68890.9|68870.9|68899.9|68882.8|68880.3|68864.6|656
1672727700000|2023-01-03 06:35:00|68891.3|68871.3|68878|68858|68896|68881.4|68872|68852.6|566
1672728000000|2023-01-03 06:40:00|68877.8|68857.8|68877.2|68857.2|68895.1|68880.2|68873.3|68855.8|682
1672728300000|2023-01-03 06:45:00|68877.3|68857.3|68911.1|68891.1|68914.1|68895.4|68868.5|68854.3|661
1672728600000|2023-01-03 06:50:00|68911.2|68891.2|68912.9|68902.9|68929.1|68909.5|68904.2|68888.7|551
1672728900000|2023-01-03 06:55:00|68912.2|68902.2|68885.7|68865.7|68930|68914|68883.4|68865.7|748
1672729200000|2023-01-03 07:00:00|68885.1|68865.1|68903.9|68883.9|68904.2|68890|68868.7|68851.9|707
1672729500000|2023-01-03 07:05:00|68904.4|68884.4|68901.4|68881.4|68932.8|68913.3|68887.1|68870.6|743
1672729800000|2023-01-03 07:10:00|68901.5|68881.5|68936.3|68916.3|68936.4|68921.1|68898.8|68879.9|695
1672730100000|2023-01-03 07:15:00|68936.1|68916.1|68958.7|68938.7|68979.1|68961.4|68927.4|68911.1|676
1672730400000|2023-01-03 07:20:00|68960.5|68940.5|68947.2|68937.2|68968.1|68955.4|68937.9|68921|646
1672730700000|2023-01-03 07:25:00|68947.1|68937.1|68911.4|68891.4|68952.4|68939.5|68904.9|68886|688
1672731000000|2023-01-03 07:30:00|68911.3|68891.3|68923.3|68903.3|68933.9|68921.8|68901|68884.9|657
1672731300000|2023-01-03 07:35:00|68923.4|68903.4|68918.3|68898.3|68927.2|68911.4|68906.7|68892.6|552
1672731600000|2023-01-03 07:40:00|68918.2|68898.2|68907.4|68887.4|68918.2|68902.8|68886.4|68871.5|561
1672731900000|2023-01-03 07:45:00|68907.3|68887.3|68952.6|68942.6|68957.8|68943|68900.9|68887.3|733
1672732200000|2023-01-03 07:50:00|68953.6|68943.6|68961.2|68951.2|68997.6|68981.8|68949.9|68935.9|844
1672732500000|2023-01-03 07:55:00|68960.9|68950.9|68973|68963|68984.1|68965.7|68959.5|68943.9|703
1672732800000|2023-01-03 08:00:00|68972.5|68962.5|69020|69000|69020|69005.1|68972|68958.4|872
1672733100000|2023-01-03 08:05:00|69015.2|69005.2|69081.9|69071.9|69097.7|69084.6|69015|69000.5|983
1672733400000|2023-01-03 08:10:00|69082|69072|69083.5|69063.5|69095.4|69083.8|69032.1|69012.1|909
1672733700000|2023-01-03 08:15:00|69083.6|69063.6|69120.1|69100.1|69160.1|69145|69080.7|69062.9|854
1672734000000|2023-01-03 08:20:00|69119.2|69099.2|69121.3|69101.3|69149.5|69129.9|69101.3|69081.3|876
1672734300000|2023-01-03 08:25:00|69121.7|69101.7|69113.9|69093.9|69129.9|69109.9|69069.1|69049.1|847
1672734600000|2023-01-03 08:30:00|69113.3|69093.3|69130.9|69110.9|69151.7|69131.7|69109.8|69089.8|817
1672734900000|2023-01-03 08:35:00|69130.4|69110.4|69109.7|69089.7|69155.9|69135.9|69101.7|69081.7|884
1672735200000|2023-01-03 08:40:00|69110.2|69090.2|69108.1|69088.1|69115|69095|69092|69073.9|746
1672735500000|2023-01-03 08:45:00|69108.2|69088.2|69126.3|69116.3|69134.6|69117.4|69098.2|69079.4|782
1672735800000|2023-01-03 08:50:00|69126.2|69116.2|69170.2|69150.2|69180.3|69160.3|69126.1|69110.5|644
1672736100000|2023-01-03 08:55:00|69170.4|69150.4|69186.1|69166.1|69186.5|69166.5|69139.8|69119.8|853
1672736400000|2023-01-03 09:00:00|69185.8|69165.8|69217.9|69197.9|69224.5|69204.5|69168.4|69152.9|981
1672736700000|2023-01-03 09:05:00|69217.5|69197.5|69174|69154|69225|69205|69174|69154|814
1672737000000|2023-01-03 09:10:00|69171.5|69151.5|69173.6|69153.6|69214|69194|69168.9|69148.9|806
1672737300000|2023-01-03 09:15:00|69173.5|69153.5|69161.7|69141.7|69174.7|69154.7|69145.7|69126.3|840
1672737600000|2023-01-03 09:20:00|69162.1|69142.1|69164|69154|69177.9|69157.9|69161|69141|641
1672737900000|2023-01-03 09:25:00|69163.9|69153.9|69133.5|69113.5|69181.8|69166.3|69127.6|69107.6|648
1672738200000|2023-01-03 09:30:00|69133.4|69113.4|69140.6|69120.6|69142.6|69122.6|69123|69103|344
1672738500000|2023-01-03 09:35:00|69127.7|69107.7|69115.3|69095.3|69132.1|69113.9|69105.9|69087.2|765
1672738800000|2023-01-03 09:40:00|69115.4|69095.4|69090.8|69070.8|69122.8|69106.5|69079.4|69059.4|721
1672739100000|2023-01-03 09:45:00|69090.7|69070.7|69068.3|69058.3|69092.2|69077.5|69066.3|69050.2|670
1672739400000|2023-01-03 09:50:00|69068.2|69058.2|69110.8|69100.8|69116.8|69101.6|69068.2|69055.4|621
1672739700000|2023-01-03 09:55:00|69110.9|69100.9|69146.3|69126.3|69156.1|69140.9|69109.8|69093|571
1672740000000|2023-01-03 10:00:00|69146.2|69126.2|69139.4|69119.4|69152.2|69136.9|69132.3|69115.6|482
1672740300000|2023-01-03 10:05:00|69139.9|69119.9|69107|69087|69139.9|69123.5|69103.6|69083.6|378
1672740600000|2023-01-03 10:10:00|69107.1|69087.1|69138.7|69128.7|69152.3|69132.3|69107|69087|457
1672740900000|2023-01-03 10:15:00|69138.4|69128.4|69158.2|69138.2|69160.2|69144.6|69133.2|69117.2|736
1672741200000|2023-01-03 10:20:00|69158.6|69138.6|69147.8|69137.8|69159.3|69142|69140.4|69125.6|634
1672741500000|2023-01-03 10:25:00|69147.9|69137.9|69180.6|69170.6|69185.6|69170.7|69147.9|69134.9|630
1672741800000|2023-01-03 10:30:00|69180.7|69170.7|69157.7|69137.7|69198.3|69184.4|69156.9|69136.9|649
1672742100000|2023-01-03 10:35:00|69157.5|69137.5|69143.1|69123.1|69163.9|69143.9|69125.2|69106|678
1672742400000|2023-01-03 10:40:00|69142.9|69122.9|69142|69122|69150.5|69136.8|69130|69115.8|538
1672742700000|2023-01-03 10:45:00|69141.7|69121.7|69166.3|69156.3|69171.8|69157.5|69139.6|69120|650
1672743000000|2023-01-03 10:50:00|69166.4|69156.4|69193.1|69173.1|69199.5|69181.1|69166.3|69153|736
1672743300000|2023-01-03 10:55:00|69193|69173|69210.3|69190.3|69224.2|69204.2|69186.4|69171.7|598
1672743600000|2023-01-03 11:00:00|69210.5|69190.5|69241|69221|69243.2|69228|69207.7|69190.4|664
1672743900000|2023-01-03 11:05:00|69240|69230|69223.1|69203.1|69258.7|69244.8|69220.6|69200.6|720
1672744200000|2023-01-03 11:10:00|69223|69203|69250.9|69230.9|69255.6|69236.3|69222.9|69202.9|577
1672744500000|2023-01-03 11:15:00|69250.8|69230.8|69247.1|69227.1|69257.6|69244.9|69224.1|69204.1|726
1672744800000|2023-01-03 11:20:00|69247.2|69227.2|69256.9|69236.9|69259.1|69243.6|69246.3|69226.3|584
1672745100000|2023-01-03 11:25:00|69256.7|69236.7|69279|69259|69279.4|69259.4|69240.1|69220.1|658
1672745400000|2023-01-03 11:30:00|69278.7|69258.7|69253.5|69233.5|69285.3|69270.9|69232.6|69220.3|736
1672745700000|2023-01-03 11:35:00|69253.7|69233.7|69245.3|69225.3|69265.3|69246.8|69237.3|69221.8|637
1672746000000|2023-01-03 11:40:00|69245.2|69225.2|69258.7|69238.7|69261.6|69246.1|69225|69205|631
1672746300000|2023-01-03 11:45:00|69258.9|69238.9|69226|69206|69262.6|69242.6|69225|69205.6|645
1672746600000|2023-01-03 11:50:00|69226.1|69206.1|69226|69206|69243.7|69223.7|69216|69200.1|577
1672746900000|2023-01-03 11:55:00|69226.1|69206.1|69213.8|69193.8|69236.6|69221.7|69206.2|69192|708
1672747200000|2023-01-03 12:00:00|69213.9|69193.9|69251.8|69231.8|69252.8|69232.8|69213.3|69193.3|737
1672747500000|2023-01-03 12:05:00|69251.7|69231.7|69241.8|69221.8|69256.7|69239.9|69233.1|69213.1|615
1672747800000|2023-01-03 12:10:00|69243.4|69223.4|69225.9|69205.9|69259.6|69239.6|69220.6|69203.3|689
1672748100000|2023-01-03 12:15:00|69226.4|69206.4|69221.2|69201.2|69240.6|69224.3|69209.8|69195.2|712
1672748400000|2023-01-03 12:20:00|69221.1|69201.1|69227.3|69207.3|69234.3|69219|69214.2|69197.8|621
1672748700000|2023-01-03 12:25:00|69227.2|69207.2|69193.5|69173.5|69227.2|69212.1|69192.4|69172.4|554
1672749000000|2023-01-03 12:30:00|69193.4|69173.4|69197.6|69177.6|69206.7|69186.7|69183.8|69169.6|531
1672749300000|2023-01-03 12:35:00|69197.7|69177.7|69191.1|69171.1|69201.6|69184.1|69177.4|69165.8|661
1672749600000|2023-01-03 12:40:00|69190.8|69170.8|69179.1|69159.1|69193.9|69176.6|69174.8|69159.1|612
1672749900000|2023-01-03 12:45:00|69178.6|69158.6|69167.3|69147.3|69192.6|69177.5|69161.5|69146.7|641
1672750200000|2023-01-03 12:50:00|69167.2|69147.2|69179.9|69159.9|69193.1|69173.1|69160.3|69146.3|601
1672750500000|2023-01-03 12:55:00|69180|69160|69209.1|69189.1|69213|69197.2|69177.7|69160|697
1672750800000|2023-01-03 13:00:00|69209.2|69189.2|69195.4|69175.4|69229.2|69209.2|69184.4|69168.7|842
1672751100000|2023-01-03 13:05:00|69195.3|69175.3|69217.8|69197.8|69228.5|69212.8|69189.5|69172.4|774
1672751400000|2023-01-03 13:10:00|69217.7|69197.7|69181.7|69161.7|69218.2|69202.5|69175.3|69158.2|716
1672751700000|2023-01-03 13:15:00|69181.6|69161.6|69166.7|69146.7|69185.2|69169.4|69163.3|69143.3|663
1672752000000|2023-01-03 13:20:00|69165.8|69145.8|69142.8|69122.8|69167.7|69151.4|69128.5|69114.7|868
1672752300000|2023-01-03 13:25:00|69143.2|69123.2|69133.7|69113.7|69158.4|69143.7|69129.6|69113|676
1672752600000|2023-01-03 13:30:00|69133.6|69113.6|69111.3|69091.3|69145.7|69130.2|69098.7|69081.5|843
1672752900000|2023-01-03 13:35:00|69111.4|69091.4|69087.6|69067.6|69119.6|69104.2|69086.7|69066.7|712
1672753200000|2023-01-03 13:40:00|69087.8|69067.8|69078.2|69058.2|69099.8|69084.2|69074.2|69055.6|741
1672753500000|2023-01-03 13:45:00|69077.8|69057.8|69062.4|69042.4|69082.5|69062.5|69058.7|69038.7|664
1672753800000|2023-01-03 13:50:00|69062.6|69042.6|69050.5|69030.5|69063.9|69043.9|69029|69012.6|765
1672754100000|2023-01-03 13:55:00|69050.4|69030.4|69102.6|69082.6|69114.9|69094.9|69042.3|69025.9|738
1672754400000|2023-01-03 14:00:00|69102.8|69082.8|69137.5|69117.5|69155.2|69135.2|69102.8|69082.8|739
1672754700000|2023-01-03 14:05:00|69137.4|69117.4|69107.7|69087.7|69160.8|69140.8|69101.6|69084.2|748
1672755000000|2023-01-03 14:10:00|69107.4|69087.4|69091.3|69071.3|69120.4|69104.5|69088.3|69068.3|767
1672755300000|2023-01-03 14:15:00|69091.2|69071.2|69116.6|69096.6|69124.9|69108.8|69090.1|69070.1|747
1672755600000|2023-01-03 14:20:00|69116.7|69096.7|69112.3|69092.3|69132.6|69118.1|69101.7|69086.4|726
1672755900000|2023-01-03 14:25:00|69112|69092|69077.3|69067.3|69125.7|69105.7|69077|69061.1|773
1672756200000|2023-01-03 14:30:00|69077.8|69067.8|69035|69015|69098.7|69082|69025.6|69005.6|941
1672756500000|2023-01-03 14:35:00|69034.9|69014.9|69014.7|68994.7|69034.9|69016.1|69002.4|68984.7|934
1672756800000|2023-01-03 14:40:00|69014.3|68994.3|68984.7|68964.7|69014.3|68994.3|68966.5|68946.8|972
1672757100000|2023-01-03 14:45:00|68983.4|68963.4|69029.9|69009.9|69046.5|69026.5|68982.9|68962.9|1001
1672757400000|2023-01-03 14:50:00|69029.5|69009.5|69061.3|69041.3|69077.9|69057.9|69008|68988|940
1672757700000|2023-01-03 14:55:00|69062.3|69042.3|69068.7|69048.7|69104.9|69084.9|69062.3|69042.3|908
1672758000000|2023-01-03 15:00:00|69068.9|69048.9|69093.7|69073.7|69095.3|69075.3|69056.2|69036.2|899
1672758300000|2023-01-03 15:05:00|69093.5|69073.5|69133.6|69113.6|69134|69114|69091.5|69071.5|892
1672758600000|2023-01-03 15:10:00|69135.2|69115.2|69163.2|69143.2|69181.1|69165.6|69134.9|69114.9|922
1672758900000|2023-01-03 15:15:00|69163.1|69143.1|69193.3|69173.3|69198.2|69178.4|69159.8|69142.5|838
1672759200000|2023-01-03 15:20:00|69193.2|69173.2|69184.8|69164.8|69220.2|69205.6|69175.7|69155.7|887
1672759500000|2023-01-03 15:25:00|69184.7|69164.7|69223|69203|69237.8|69219.4|69175.4|69155.4|887
1672759800000|2023-01-03 15:30:00|69222.8|69202.8|69234.6|69214.6|69242.4|69222.4|69220.7|69200.7|851
1672760100000|2023-01-03 15:35:00|69234.7|69214.7|69222.3|69202.3|69234.7|69214.7|69216|69196|845
1672760400000|2023-01-03 15:40:00|69222.2|69202.2|69214.5|69194.5|69226.7|69206.7|69186.2|69166.2|797
1672760700000|2023-01-03 15:45:00|69213.5|69193.5|69161.6|69141.6|69216.7|69196.7|69160.3|69140.3|729
1672761000000|2023-01-03 15:50:00|69161.4|69141.4|69204.4|69184.4|69209.5|69189.5|69150.5|69132.8|745
1672761300000|2023-01-03 15:55:00|69204.6|69184.6|69222.1|69212.1|69227.2|69212.4|69185|69168.7|842
1672761600000|2023-01-03 16:00:00|69222|69212|69214.3|69194.3|69231.7|69216|69201.3|69184.2|799
1672761900000|2023-01-03 16:05:00|69214.1|69194.1|69231.5|69211.5|69232|69215.6|69208.3|69188.3|789
1672762200000|2023-01-03 16:10:00|69231.3|69211.3|69252.3|69232.3|69267.4|69247.4|69222.1|69207.1|880
1672762500000|2023-01-03 16:15:00|69252.5|69232.5|69239.5|69219.5|69269.6|69251.3|69231.9|69211.9|845
1672762800000|2023-01-03 16:20:00|69240|69220|69232.3|69212.3|69246.6|69228.8|69217.8|69202.9|771
1672763100000|2023-01-03 16:25:00|69232.2|69212.2|69220|69200|69245.4|69225.6|69216.5|69196.5|785
1672763400000|2023-01-03 16:30:00|69213.1|69193.1|69236.4|69216.4|69262.9|69242.9|69210.7|69190.7|890
1672763700000|2023-01-03 16:35:00|69237.2|69217.2|69235.1|69215.1|69255.6|69235.6|69232.5|69212.5|683
1672764000000|2023-01-03 16:40:00|69233.6|69213.6|69240.2|69220.2|69245|69225|69217.3|69197.3|829
1672764300000|2023-01-03 16:45:00|69240.8|69220.8|69259|69239|69272.1|69252.1|69240.8|69220.8|742
1672764600000|2023-01-03 16:50:00|69259.2|69239.2|69227|69207|69261.2|69241.2|69223.8|69203.8|676
1672764900000|2023-01-03 16:55:00|69227.1|69207.1|69227.5|69207.5|69237.8|69217.8|69217.9|69199.7|774
1672765200000|2023-01-03 17:00:00|69227.6|69207.6|69217.8|69197.8|69228.2|69210.8|69213.1|69195.7|590
1672765500000|2023-01-03 17:05:00|69217.7|69197.7|69221.1|69201.1|69228.2|69211.8|69211.5|69194.5|672
1672765800000|2023-01-03 17:10:00|69221.5|69201.5|69215|69195|69228.8|69214|69207.7|69193.1|597
1672766100000|2023-01-03 17:15:00|69210.2|69200.2|69219.6|69199.6|69221.4|69206.7|69205.4|69190.7|628
1672766400000|2023-01-03 17:20:00|69214.6|69204.6|69242.2|69232.2|69248|69233.7|69205.7|69191.7|656
1672766700000|2023-01-03 17:25:00|69247.1|69227.1|69224.1|69214.1|69248.2|69233.5|69222.1|69207|534
1672767000000|2023-01-03 17:30:00|69224.3|69214.3|69227.5|69207.5|69237.8|69222.5|69216.9|69203|618
1672767300000|2023-01-03 17:35:00|69227.4|69207.4|69232.3|69222.3|69239.3|69222.6|69211.2|69196.1|519
1672767600000|2023-01-03 17:40:00|69232.8|69222.8|69225|69215|69247.8|69227.8|69223.4|69208.2|476
1672767900000|2023-01-03 17:45:00|69225.3|69215.3|69242.3|69222.3|69252.1|69232.1|69225.3|69210.1|605
1672768200000|2023-01-03 17:50:00|69242.4|69222.4|69238.1|69218.1|69243.6|69223.6|69232.4|69212.4|520
1672768500000|2023-01-03 17:55:00|69238|69218|69214.9|69194.9|69242.3|69222.3|69214.7|69194.7|485
1672768800000|2023-01-03 18:00:00|69209.5|69199.5|69228.2|69208.2|69233.8|69213.8|69209.5|69194.3|428
1672769100000|2023-01-03 18:05:00|69228.7|69208.7|69246.8|69226.8|69250.8|69230.8|69228.7|69208.7|467
1672769400000|2023-01-03 18:10:00|69247.3|69227.3|69226.7|69206.7|69247.3|69227.3|69219.8|69199.8|663
1672769700000|2023-01-03 18:15:00|69226.3|69206.3|69230.6|69210.6|69238.2|69218.2|69225.3|69205.3|549
1672770000000|2023-01-03 18:20:00|69230.7|69210.7|69217.4|69197.4|69231.4|69216.5|69212.1|69197.2|507
1672770300000|2023-01-03 18:25:00|69217.3|69197.3|69207.4|69197.4|69220.3|69202.1|69206.2|69192.2|527
1672770600000|2023-01-03 18:30:00|69207.3|69197.3|69217.9|69197.9|69222.5|69208.8|69206.2|69194.6|493
1672770900000|2023-01-03 18:35:00|69212.9|69202.9|69229.6|69219.6|69233.1|69219.6|69206.6|69192.1|487
1672771200000|2023-01-03 18:40:00|69234.9|69214.9|69210.2|69200.2|69234.9|69220.3|69207.6|69192.2|529
1672771500000|2023-01-03 18:45:00|69210.1|69200.1|69217.7|69197.7|69222.4|69208|69210.1|69194.1|453
1672771800000|2023-01-03 18:50:00|69217.8|69197.8|69217|69197|69217.8|69202.4|69206.9|69192.1|372
1672772100000|2023-01-03 18:55:00|69217.1|69197.1|69208.2|69198.2|69224.3|69207.5|69207.6|69191.9|428
1672772400000|2023-01-03 19:00:00|69208.4|69198.4|69218.2|69198.2|69222.7|69207.9|69208.3|69192.9|470
1672772700000|2023-01-03 19:05:00|69218.3|69198.3|69217.5|69197.5|69218.5|69203.6|69209.7|69194.7|483
1672773000000|2023-01-03 19:10:00|69217.8|69197.8|69216.7|69196.7|69223|69206.9|69210.6|69194.7|504
1672773300000|2023-01-03 19:15:00|69216.8|69196.8|69226.5|69206.5|69226.7|69211.6|69206.7|69192.3|427
1672773600000|2023-01-03 19:20:00|69226.4|69206.4|69229.1|69209.1|69229.2|69214.6|69212.5|69197.5|451
1672773900000|2023-01-03 19:25:00|69229.2|69209.2|69219.2|69209.2|69229.6|69213.8|69219.2|69204.7|372
1672774200000|2023-01-03 19:30:00|69219.4|69209.4|69221|69201|69228|69214.6|69207.7|69193|526
1672774500000|2023-01-03 19:35:00|69220.9|69200.9|69221.5|69201.5|69223.5|69209|69215|69200|459
1672774800000|2023-01-03 19:40:00|69221.4|69201.4|69213.4|69193.4|69222.5|69202.5|69207.6|69192.5|380
1672775100000|2023-01-03 19:45:00|69208.6|69198.6|69204.1|69184.1|69218.2|69199.5|69202.7|69183.5|537
1672775400000|2023-01-03 19:50:00|69204|69184|69211.5|69191.5|69214.7|69194.7|69197.8|69182.9|528
1672775700000|2023-01-03 19:55:00|69211.6|69191.6|69213.4|69193.4|69216.9|69196.9|69209.4|69189.4|587
1672776000000|2023-01-03 20:00:00|69213.5|69193.5|69212.3|69192.3|69215.2|69195.2|69209|69189|614
1672776300000|2023-01-03 20:05:00|69212.4|69192.4|69215.2|69195.2|69216.4|69201.4|69210.2|69192.4|404
1672776600000|2023-01-03 20:10:00|69215|69195|69215.5|69195.5|69216.3|69200.5|69210.2|69192.3|427
1672776900000|2023-01-03 20:15:00|69215.7|69195.7|69215.9|69195.9|69216.1|69198.9|69206|69191.2|365
1672777200000|2023-01-03 20:20:00|69216.1|69196.1|69236.6|69216.6|69238|69218|69215.7|69195.7|453
1672777500000|2023-01-03 20:25:00|69236.7|69216.7|69232.2|69212.2|69236.8|69216.8|69230.2|69210.2|464
1672777800000|2023-01-03 20:30:00|69232.9|69212.9|69224.6|69204.6|69234.3|69214.3|69216.3|69196.3|497
1672778100000|2023-01-03 20:35:00|69224.4|69204.4|69230.3|69210.3|69234.3|69214.3|69223.6|69203.6|325
1672778400000|2023-01-03 20:40:00|69230.2|69210.2|69238.1|69218.1|69239.3|69219.3|69229.1|69209.8|308
1672778700000|2023-01-03 20:45:00|69238|69218|69237.6|69217.6|69238.8|69218.8|69233.6|69213.6|422
1672779000000|2023-01-03 20:50:00|69237.1|69217.1|69234.3|69214.3|69238.4|69218.4|69229|69209|574
1672779300000|2023-01-03 20:55:00|69234.4|69214.4|69235.1|69215.1|69236.8|69216.8|69234.1|69214.1|507
1672779600000|2023-01-03 21:00:00|69235.7|69215.7|69241|69221|69242.8|69222.8|69234.7|69214.7|388
1672779900000|2023-01-03 21:05:00|69241.1|69221.1|69243.9|69223.9|69248.8|69228.8|69239.9|69219.9|452
1672780200000|2023-01-03 21:10:00|69244|69224|69251.1|69231.1|69253.8|69233.8|69242.5|69222.5|340
1672780500000|2023-01-03 21:15:00|69251.2|69231.2|69253|69233|69253.2|69233.2|69249.9|69229.9|210
1672780800000|2023-01-03 21:20:00|69253.1|69233.1|69254.5|69234.5|69255.9|69235.9|69251.8|69231.8|274
1672781100000|2023-01-03 21:25:00|69254.6|69234.6|69247.8|69227.8|69256.1|69236.1|69247|69227|183
1672781400000|2023-01-03 21:30:00|69248.8|69228.8|69250.1|69230.1|69251.7|69231.7|69246.7|69226.7|103
1672781700000|2023-01-03 21:35:00|69249.7|69229.7|69248.9|69228.9|69250.8|69230.8|69246.8|69226.8|86
1672782000000|2023-01-03 21:40:00|69248.8|69228.8|69248.9|69228.9|69250.6|69230.6|69246.5|69226.5|101
1672782300000|2023-01-03 21:45:00|69248.7|69228.7|69248.2|69228.2|69250|69230|69246.7|69226.7|117
1672782600000|2023-01-03 21:50:00|69248|69228|69251|69231|69259.2|69233.6|69246.9|69223.8|122
1672782900000|2023-01-03 21:55:00|69250.1|69230.1|69249.5|69229.5|69258.6|69231.9|69242.2|69222.2|112
1672783200000|2023-01-03 22:00:00|69247.9|69227.9|69253.8|69179.5|69272.6|69227.9|69245.4|69178.6|53
1672783500000|2023-01-03 22:05:00|69267.4|69151.4|69256.9|69178.9|69267.7|69196.1|69251.7|69151.4|67
1672783800000|2023-01-03 22:10:00|69249.2|69178.8|69260.1|69193.2|69262.7|69207.3|69249.2|69178.8|108
1672784100000|2023-01-03 22:15:00|69250|69202.4|69250.9|69198.3|69260.7|69206.5|69247.9|69180.6|67
1672784400000|2023-01-03 22:20:00|69251.2|69194.4|69259.9|69180.8|69261.7|69209.3|69248|69180.3|39
1672784700000|2023-01-03 22:25:00|69260|69180.6|69250.1|69204.3|69261.3|69212.7|69245.7|69180.6|68
1672785000000|2023-01-03 22:30:00|69250.2|69204.4|69245|69208.8|69257.9|69217.1|69236.5|69185|94
1672785300000|2023-01-03 22:35:00|69245.1|69209|69259.1|69198.6|69259.1|69220.4|69236.9|69198.6|127
1672785600000|2023-01-03 22:40:00|69258.6|69193.2|69253.2|69217.2|69267|69227.5|69239.3|69193.2|78
1672785900000|2023-01-03 22:45:00|69252.5|69214.1|69237.7|69197.5|69262.6|69227.4|69234.4|69194.7|83
1672786200000|2023-01-03 22:50:00|69237|69199.3|69244.4|69184.3|69249.3|69204.2|69234.3|69184.3|71
1672786500000|2023-01-03 22:55:00|69244.3|69184.4|69264|69177.8|69278.1|69203.6|69235.5|69163.2|82
1672786800000|2023-01-03 23:00:00|69262.4|69180.3|69254.6|69188.8|69276.6|69215.5|69230.7|69163.9|211
1672787100000|2023-01-03 23:05:00|69253.6|69189.3|69258.3|69182.1|69274.5|69214.8|69234.7|69170.9|70
1672787400000|2023-01-03 23:10:00|69258.4|69182|69253.3|69180.8|69269.3|69222.2|69234.7|69168.9|70
1672787700000|2023-01-03 23:15:00|69269.3|69181.2|69255.3|69188.3|69269.3|69202.2|69253.5|69169.9|114
1672788000000|2023-01-03 23:20:00|69254.7|69189.8|69257.3|69195.9|69262|69203.1|69251.6|69184.8|71
1672788300000|2023-01-03 23:25:00|69258.6|69197.8|69264.3|69193.8|69271.8|69203.4|69254.3|69187.6|65
1672788600000|2023-01-03 23:30:00|69263|69194.5|69258.5|69200.1|69271.8|69202.2|69257.3|69186.4|53
1672788900000|2023-01-03 23:35:00|69269.8|69186.4|69252.7|69198|69269.8|69205.6|69246|69186.4|156
1672789200000|2023-01-03 23:40:00|69252.6|69197.8|69225.4|69205.4|69263.1|69209.6|69225.4|69187.1|181
1672789500000|2023-01-03 23:45:00|69225.5|69205.5|69221.2|69201.2|69230.9|69210.9|69216.9|69196.9|225
1672789800000|2023-01-03 23:50:00|69221.3|69201.3|69212|69192|69221.9|69201.9|69211|69191|409
1672790100000|2023-01-03 23:55:00|69212.8|69192.8|69213.1|69193.1|69218.2|69198.2|69210.5|69190.5|307
1672790400000|2023-01-04 00:00:00|69212.7|69192.7|69198.4|69178.4|69218|69198|69197.9|69177.9|473
1672790700000|2023-01-04 00:05:00|69198.2|69178.2|69185.3|69165.3|69203.5|69183.5|69184.4|69164.8|500
1672791000000|2023-01-04 00:10:00|69185.2|69165.2|69174.5|69154.5|69185.6|69165.6|69164.3|69144.3|454
1672791300000|2023-01-04 00:15:00|69174.9|69154.9|69184.4|69164.4|69188.8|69168.8|69167|69147|414
1672791600000|2023-01-04 00:20:00|69183.5|69163.5|69186|69166|69188.2|69168.2|69180.8|69160.8|377
1672791900000|2023-01-04 00:25:00|69185.3|69165.3|69183.6|69163.6|69187|69167|69183.5|69163.5|245
1672792200000|2023-01-04 00:30:00|69183.5|69163.5|69178.4|69158.4|69184.5|69169.3|69173|69153|305
1672792500000|2023-01-04 00:35:00|69178.5|69158.5|69174.5|69154.5|69178.5|69158.5|69164.3|69146.4|375
1672792800000|2023-01-04 00:40:00|69174.9|69154.9|69172.8|69152.8|69176.2|69156.2|69164.6|69144.6|299
1672793100000|2023-01-04 00:45:00|69172.7|69152.7|69156|69136|69174|69154|69150.1|69130.1|379
1672793400000|2023-01-04 00:50:00|69155.9|69135.9|69148.1|69128.1|69160.2|69140.2|69137|69117|351
1672793700000|2023-01-04 00:55:00|69152.2|69132.2|69167.6|69147.6|69169|69149|69151.8|69131.8|537
1672794000000|2023-01-04 01:00:00|69167.7|69147.7|69155.8|69135.8|69201.6|69181.6|69155.3|69135.3|857
1672794300000|2023-01-04 01:05:00|69156.2|69136.2|69175.1|69155.1|69179.6|69159.6|69152.4|69132.4|794
1672794600000|2023-01-04 01:10:00|69175.2|69155.2|69201.2|69181.2|69208.5|69188.5|69166.5|69146.5|711
1672794900000|2023-01-04 01:15:00|69201.4|69181.4|69168|69148|69202.1|69182.1|69155.5|69135.6|678
1672795200000|2023-01-04 01:20:00|69166.9|69146.9|69134|69114|69180.4|69160.4|69121.9|69106.8|724
1672795500000|2023-01-04 01:25:00|69133.7|69113.7|69135.5|69115.5|69136.6|69116.6|69110.4|69090.4|714
1672795800000|2023-01-04 01:30:00|69135.9|69115.9|69083.4|69063.4|69150|69130|69081.1|69061.1|935
1672796100000|2023-01-04 01:35:00|69084.4|69064.4|69049|69039|69097.4|69078|69046|69032.7|857
1672796400000|2023-01-04 01:40:00|69048.7|69038.7|69081.8|69061.8|69083.3|69066.4|69028.2|69008.2|769
1672796700000|2023-01-04 01:45:00|69081.7|69061.7|69083.5|69063.5|69117.1|69097.1|69074.1|69054.1|884
1672797000000|2023-01-04 01:50:00|69083.4|69063.4|69093|69073|69104.3|69089|69062.5|69045.9|789
1672797300000|2023-01-04 01:55:00|69093.1|69073.1|69065.1|69045.1|69093.6|69078.6|69057.6|69041.2|748
1672797600000|2023-01-04 02:00:00|69064.5|69044.5|69079.4|69069.4|69084.7|69070|69051.9|69037.1|695
1672797900000|2023-01-04 02:05:00|69078.7|69068.7|69064|69054|69082.1|69068.7|69060.9|69046.2|661
1672798200000|2023-01-04 02:10:00|69063.6|69053.6|69068.3|69058.3|69084.4|69067.7|69062.6|69047.8|601
1672798500000|2023-01-04 02:15:00|69068.5|69058.5|69077.8|69067.8|69085|69070.8|69068.1|69053.6|569
1672798800000|2023-01-04 02:20:00|69077.7|69067.7|69099.4|69089.4|69131.6|69116.2|69075.9|69060.8|758
1672799100000|2023-01-04 02:25:00|69099.5|69089.5|69073.2|69063.2|69107.2|69091.5|69072.8|69057.1|623
1672799400000|2023-01-04 02:30:00|69074.1|69064.1|69064.7|69054.7|69084.2|69067.9|69059|69041.1|631
1672799700000|2023-01-04 02:35:00|69064.6|69054.6|69082.1|69062.1|69083.1|69066.9|69062.3|69047.1|556
1672800000000|2023-01-04 02:40:00|69082.5|69062.5|69063|69043|69084.2|69067.8|69056|69042|551
1672800300000|2023-01-04 02:45:00|69063.1|69043.1|69026.5|69006.5|69063.1|69048.1|69002.7|68985.5|742
1672800600000|2023-01-04 02:50:00|69026.4|69006.4|69024.3|69014.3|69048.7|69034.7|69018.4|69001.6|665
1672800900000|2023-01-04 02:55:00|69024.4|69014.4|69026.9|69006.9|69033.7|69019.1|68991.5|68975.6|695
1672801200000|2023-01-04 03:00:00|69026.8|69006.8|69014.5|69004.5|69032.6|69017.8|69009.5|68994.7|536
1672801500000|2023-01-04 03:05:00|69014.7|69004.7|69036.1|69026.1|69046.7|69031|69014.5|68999.6|575
1672801800000|2023-01-04 03:10:00|69041.1|69021.1|69040.7|69030.7|69055.7|69041|69030.2|69015.3|599
1672802100000|2023-01-04 03:15:00|69040.8|69030.8|69022.6|69012.6|69044.2|69030.8|69017.9|69005.7|601
1672802400000|2023-01-04 03:20:00|69022.7|69012.7|69034.4|69024.4|69042.4|69028.4|69022.7|69012.7|436
1672802700000|2023-01-04 03:25:00|69034.2|69024.2|69026.2|69016.2|69036.3|69026.3|69017.4|69005.4|424
1672803000000|2023-01-04 03:30:00|69025.9|69015.9|69033|69013|69036.1|69022.8|69024.4|69013|373
1672803300000|2023-01-04 03:35:00|69025.9|69015.9|69031.8|69021.8|69036.6|69022.5|69019.8|69008.6|357
1672803600000|2023-01-04 03:40:00|69032|69022|68998|68988|69032.1|69022.1|68997.7|68986.1|405
1672803900000|2023-01-04 03:45:00|68998.2|68988.2|68995.6|68985.6|69008.2|68998.2|68982.2|68970.5|475
1672804200000|2023-01-04 03:50:00|68995.5|68985.5|68988.1|68978.1|68998.2|68985.7|68986.6|68971|402
1672804500000|2023-01-04 03:55:00|68987.6|68977.6|68963.9|68953.9|68997.8|68983|68961.7|68947.3|473
1672804800000|2023-01-04 04:00:00|68963.8|68953.8|68952.5|68942.5|68971.2|68959.1|68952.3|68937.2|374
1672805100000|2023-01-04 04:05:00|68952.4|68942.4|68946.7|68926.7|68954.9|68942.4|68931.7|68916.8|413
1672805400000|2023-01-04 04:10:00|68947.3|68927.3|68946.7|68926.7|68951.4|68934.6|68926.1|68910.9|422
1672805700000|2023-01-04 04:15:00|68946.5|68926.5|68914.7|68894.7|68946.5|68926.5|68912|68893.4|531
1672806000000|2023-01-04 04:20:00|68914.2|68894.2|68879.7|68859.7|68915.3|68900.1|68875.5|68859.2|502
1672806300000|2023-01-04 04:25:00|68876.4|68866.4|68893.2|68883.2|68898.2|68883.9|68876.1|68861.3|606
1672806600000|2023-01-04 04:30:00|68893.1|68883.1|68915.4|68895.4|68930.3|68915|68892.1|68877.6|649
1672806900000|2023-01-04 04:35:00|68915.3|68895.3|68941.1|68921.1|68952.7|68935|68913.8|68895.1|515
1672807200000|2023-01-04 04:40:00|68940.9|68920.9|68908.7|68888.7|68940.9|68926|68903.8|68888.6|423
1672807500000|2023-01-04 04:45:00|68909|68889|68912.2|68892.2|68921.4|68901.4|68897.9|68880.9|410
1672807800000|2023-01-04 04:50:00|68912.3|68892.3|68907.9|68887.9|68912.3|68898.7|68892.2|68877.1|389
1672808100000|2023-01-04 04:55:00|68908|68888|68900.6|68880.6|68915|68899|68874.7|68856.9|686
1672808400000|2023-01-04 05:00:00|68900.9|68880.9|68886|68866|68901.1|68881.1|68865.9|68851|815
1672808700000|2023-01-04 05:05:00|68886.3|68866.3|68864.2|68844.2|68887.8|68867.8|68858.4|68843.5|705
1672809000000|2023-01-04 05:10:00|68864.4|68844.4|68897.4|68877.4|68906.4|68888.3|68859.4|68844.4|751
1672809300000|2023-01-04 05:15:00|68897.3|68877.3|68903.6|68893.6|68910.3|68894|68886.5|68866.5|702
1672809600000|2023-01-04 05:20:00|68903.5|68893.5|68943|68923|68943.7|68923.7|68898.2|68880|682
1672809900000|2023-01-04 05:25:00|68943.7|68923.7|68938.8|68918.8|68965.4|68945.4|68931.4|68911.4|625
1672810200000|2023-01-04 05:30:00|68938.7|68918.7|68967.4|68947.4|68974.5|68957.4|68938.1|68918.1|746
1672810500000|2023-01-04 05:35:00|68967.3|68947.3|68946.8|68926.8|68969.9|68949.9|68939.7|68921|608
1672810800000|2023-01-04 05:40:00|68946.7|68926.7|68937.2|68917.2|68958|68944.2|68931.8|68916.8|569
1672811100000|2023-01-04 05:45:00|68936.6|68916.6|68908.9|68888.9|68940.8|68926.8|68904.7|68884.7|554
1672811400000|2023-01-04 05:50:00|68912.8|68892.8|68933.5|68913.5|68933.6|68913.6|68908.3|68888.3|566
1672811700000|2023-01-04 05:55:00|68933.6|68913.6|68953.2|68933.2|68959.3|68939.3|68932.9|68912.9|669
1672812000000|2023-01-04 06:00:00|68953.4|68933.4|68993.1|68973.1|68998.9|68985.3|68942.3|68927.5|682
1672812300000|2023-01-04 06:05:00|68992.9|68972.9|68984.6|68964.6|68996.7|68982.5|68982.8|68962.8|589
1672812600000|2023-01-04 06:10:00|68984.5|68964.5|68977.9|68957.9|68987.4|68972.9|68971.5|68955.7|553
1672812900000|2023-01-04 06:15:00|68977.4|68957.4|68998.1|68988.1|69004.8|68988.1|68971.6|68956.9|484
1672813200000|2023-01-04 06:20:00|69003.5|68983.5|68970.9|68950.9|69006.6|68990.3|68961.9|68947.4|557
1672813500000|2023-01-04 06:25:00|68970.8|68950.8|68941.5|68931.5|68971.6|68954.9|68934.7|68920.4|564
1672813800000|2023-01-04 06:30:00|68941.6|68931.6|68950.9|68930.9|68971.5|68956.4|68941.6|68924.2|580
1672814100000|2023-01-04 06:35:00|68950.8|68930.8|68993.4|68973.4|68995.2|68977.3|68946.4|68930.3|594
1672814400000|2023-01-04 06:40:00|68993.5|68973.5|68982.9|68962.9|69016.5|69001.5|68972.8|68959|746
1672814700000|2023-01-04 06:45:00|68983.3|68963.3|68965.1|68955.1|68984.4|68970.8|68964.7|68950.9|523
1672815000000|2023-01-04 06:50:00|68965.2|68955.2|68979.7|68969.7|68991.5|68975.9|68962|68946.9|601
1672815300000|2023-01-04 06:55:00|68978.1|68968.1|68951.9|68941.9|68978.1|68968.1|68921.5|68905.6|785
1672815600000|2023-01-04 07:00:00|68955.5|68945.5|68937.1|68927.1|68963|68948.3|68922.4|68903.5|812
1672815900000|2023-01-04 07:05:00|68936.9|68916.9|68926.6|68906.6|68942.1|68926.9|68898.8|68882.6|790
1672816200000|2023-01-04 07:10:00|68926.5|68906.5|68933|68913|68933.6|68913.6|68893.1|68873.1|719
1672816500000|2023-01-04 07:15:00|68932.9|68912.9|68925.8|68905.8|68935.5|68915.5|68909.5|68892.8|757
1672816800000|2023-01-04 07:20:00|68925.9|68905.9|68949.6|68939.6|68966.4|68950.1|68925|68905|648
1672817100000|2023-01-04 07:25:00|68949.7|68939.7|68917.5|68897.5|68950.8|68939.8|68909.9|68895|742
1672817400000|2023-01-04 07:30:00|68917.4|68897.4|68909.2|68899.2|68921|68904.1|68897.4|68882.3|687
1672817700000|2023-01-04 07:35:00|68909.3|68899.3|68903.2|68883.2|68931.2|68911.2|68895|68877.6|733
1672818000000|2023-01-04 07:40:00|68903.1|68883.1|68905.8|68885.8|68924.7|68908.4|68892.6|68881.2|684
1672818300000|2023-01-04 07:45:00|68905.7|68885.7|68931.1|68911.1|68944.7|68924.7|68898.1|68880.7|818
1672818600000|2023-01-04 07:50:00|68931.5|68911.5|68946.2|68936.2|68962.7|68948.2|68924.2|68909.3|738
1672818900000|2023-01-04 07:55:00|68946.8|68936.8|68950.4|68930.4|68959.8|68945.7|68938.6|68924.1|708
1672819200000|2023-01-04 08:00:00|68945.4|68935.4|68924.4|68914.4|68952.8|68938.6|68923.4|68913.4|695
1672819500000|2023-01-04 08:05:00|68924.3|68914.3|68898.8|68888.8|68930.3|68916.2|68890.6|68875.9|712
1672819800000|2023-01-04 08:10:00|68898.7|68888.7|68856.5|68836.5|68904.9|68890.7|68848.4|68834.2|748
1672820100000|2023-01-04 08:15:00|68859.2|68839.2|68853.8|68833.8|68878.6|68863.5|68808.8|68793.4|880
1672820400000|2023-01-04 08:20:00|68854|68834|68863.5|68843.5|68886.6|68869.9|68846.6|68832.5|801
1672820700000|2023-01-04 08:25:00|68863.3|68843.3|68866.2|68846.2|68888.5|68875.2|68859|68842.4|776
1672821000000|2023-01-04 08:30:00|68865.8|68845.8|68865.6|68845.6|68873.4|68853.4|68831.6|68811.6|882
1672821300000|2023-01-04 08:35:00|68865.4|68845.4|68900.2|68880.2|68905.4|68888.6|68861.8|68843.5|813
1672821600000|2023-01-04 08:40:00|68900.1|68880.1|68898.5|68878.5|68901.8|68886|68886.3|68871.2|688
1672821900000|2023-01-04 08:45:00|68897.9|68877.9|68898.5|68878.5|68901.1|68884|68874.7|68855.5|707
1672822200000|2023-01-04 08:50:00|68898.4|68878.4|68866.3|68846.3|68901.1|68885.7|68858.2|68843.5|788
1672822500000|2023-01-04 08:55:00|68866.2|68846.2|68881.9|68871.9|68888|68875.9|68851.1|68841.1|731
1672822800000|2023-01-04 09:00:00|68886.6|68866.6|68891.4|68871.4|68896.4|68881.1|68878.8|68866.6|765
1672823100000|2023-01-04 09:05:00|68891.1|68871.1|68899.2|68889.2|68908.5|68894.8|68880.4|68864.3|614
1672823400000|2023-01-04 09:10:00|68898.9|68888.9|68890.7|68880.7|68904.7|68892.5|68889.8|68875.4|621
1672823700000|2023-01-04 09:15:00|68890.6|68880.6|68891.5|68881.5|68895.5|68881.5|68864.2|68850.9|594
1672824000000|2023-01-04 09:20:00|68891.3|68881.3|68894|68884|68900.4|68885.5|68876.1|68860.2|697
1672824300000|2023-01-04 09:25:00|68894.3|68884.3|68858|68838|68899.9|68885.2|68852.3|68835.4|682
1672824600000|2023-01-04 09:30:00|68857.8|68837.8|68841|68831|68859.1|68843.2|68831.2|68816.1|809
1672824900000|2023-01-04 09:35:00|68840.8|68830.8|68833.7|68823.7|68848.7|68833.6|68830.6|68816.4|626
1672825200000|2023-01-04 09:40:00|68833.9|68823.9|68850.4|68840.4|68858.4|68843.8|68833.5|68820.3|663
1672825500000|2023-01-04 09:45:00|68850.5|68840.5|68851.4|68841.4|68856.6|68843.2|68840.9|68826.8|551
1672825800000|2023-01-04 09:50:00|68851.5|68841.5|68852.1|68832.1|68857|68843.1|68840.1|68824.8|615
1672826100000|2023-01-04 09:55:00|68852|68832|68858.6|68838.6|68862.3|68847.1|68845.2|68826.5|493
1672826400000|2023-01-04 10:00:00|68858.8|68838.8|68857.4|68837.4|68869.2|68849.6|68851.3|68836.4|540
1672826700000|2023-01-04 10:05:00|68857.3|68837.3|68857.4|68837.4|68864.5|68844.5|68853.2|68836.3|345
1672827000000|2023-01-04 10:10:00|68857.6|68837.6|68836.2|68816.2|68857.7|68837.7|68832.3|68815.3|325
1672827300000|2023-01-04 10:15:00|68838.7|68818.7|68849.9|68829.9|68854.9|68840.4|68838.7|68818.7|518
1672827600000|2023-01-04 10:20:00|68849.2|68829.2|68863.8|68843.8|68865.6|68851.2|68836.6|68821.2|520
1672827900000|2023-01-04 10:25:00|68863.7|68843.7|68873.2|68863.2|68884.2|68873.8|68858.5|68843.4|650
1672828200000|2023-01-04 10:30:00|68872.7|68862.7|68873.9|68853.9|68896.7|68881.8|68868.8|68852.3|647
1672828500000|2023-01-04 10:35:00|68874|68854|68865.6|68855.6|68877.6|68862.3|68861.4|68846.2|618
1672828800000|2023-01-04 10:40:00|68865.5|68855.5|68866.8|68856.8|68873.1|68858.2|68858.2|68843.5|527
1672829100000|2023-01-04 10:45:00|68866.2|68856.2|68878.2|68858.2|68881.4|68866.6|68852.6|68837.3|634
1672829400000|2023-01-04 10:50:00|68878.5|68858.5|68900.2|68880.2|68900.2|68885.8|68874.2|68858.2|520
1672829700000|2023-01-04 10:55:00|68900.1|68880.1|68890.1|68880.1|68920.5|68901.6|68889.9|68875|579
1672830000000|2023-01-04 11:00:00|68890.2|68880.2|68869.4|68849.4|68896.7|68883.4|68860.7|68845.7|554
1672830300000|2023-01-04 11:05:00|68869.3|68849.3|68841.6|68831.6|68879.9|68865.3|68841|68826.3|580
1672830600000|2023-01-04 11:10:00|68841.7|68831.7|68843.4|68833.4|68853.5|68838.4|68838.3|68823.5|509
1672830900000|2023-01-04 11:15:00|68843.5|68833.5|68851.1|68841.1|68858.3|68843.8|68842.3|68828|516
1672831200000|2023-01-04 11:20:00|68855.7|68845.7|68855.4|68845.4|68864.1|68850.2|68847.3|68833.2|424
1672831500000|2023-01-04 11:25:00|68859.7|68839.7|68880.7|68860.7|68881.2|68868.6|68853.3|68839.5|431
1672831800000|2023-01-04 11:30:00|68875.6|68865.6|68871.3|68861.3|68881.4|68867.4|68863.2|68848.2|483
1672832100000|2023-01-04 11:35:00|68871.4|68861.4|68877.7|68867.7|68878.3|68868.3|68869.5|68855.8|485
1672832400000|2023-01-04 11:40:00|68877.6|68867.6|68874.2|68864.2|68879.8|68869.8|68863|68853|474
1672832700000|2023-01-04 11:45:00|68874.3|68864.3|68888.2|68868.2|68894.3|68875.8|68862.7|68852.7|544
1672833000000|2023-01-04 11:50:00|68888.3|68868.3|68878.1|68868.1|68889.6|68875.1|68872.8|68857.4|435
1672833300000|2023-01-04 11:55:00|68878.2|68868.2|68892.2|68872.2|68893.1|68878.4|68876.6|68862.9|448
1672833600000|2023-01-04 12:00:00|68892.1|68872.1|68910.6|68900.6|68917|68901.6|68875.4|68860.4|560
1672833900000|2023-01-04 12:05:00|68911|68901|68919|68899|68928.7|68913.8|68908.7|68897.6|592
1672834200000|2023-01-04 12:10:00|68919.4|68899.4|68897.6|68877.6|68923.5|68903.5|68875.9|68860|714
1672834500000|2023-01-04 12:15:00|68897.7|68877.7|68904.1|68894.1|68909.8|68895.7|68890.4|68874.4|583
1672834800000|2023-01-04 12:20:00|68903.8|68893.8|68910.6|68890.6|68919.8|68903.5|68892.1|68874.8|639
1672835100000|2023-01-04 12:25:00|68910.8|68890.8|68925.2|68905.2|68930.8|68913.7|68910.7|68890.7|636
1672835400000|2023-01-04 12:30:00|68925.6|68905.6|68925.6|68905.6|68931.4|68915.2|68911.3|68896.9|701
1672835700000|2023-01-04 12:35:00|68925.7|68905.7|68928.8|68908.8|68934.1|68919.4|68917|68898|649
1672836000000|2023-01-04 12:40:00|68928.9|68908.9|68928|68908|68934.5|68919|68917.6|68902.1|603
1672836300000|2023-01-04 12:45:00|68928.1|68908.1|68933.3|68913.3|68937.4|68923.3|68922.8|68906.7|592
1672836600000|2023-01-04 12:50:00|68933.5|68913.5|68946|68926|68948.5|68929.9|68928.9|68911.8|625
1672836900000|2023-01-04 12:55:00|68945.7|68925.7|68958|68938|68960.4|68944.2|68933.4|68917.1|624
1672837200000|2023-01-04 13:00:00|68957.8|68937.8|68987.2|68967.2|68992.4|68976.5|68948.3|68934.4|967
1672837500000|2023-01-04 13:05:00|68982|68972|68982.4|68972.4|68994.3|68977.5|68971.3|68954.4|858
1672837800000|2023-01-04 13:10:00|68982.6|68972.6|68997.2|68977.2|69010.3|68998|68978.7|68962.8|826
1672838100000|2023-01-04 13:15:00|68996.8|68976.8|68991.1|68971.1|69000|68985.3|68984.2|68968.8|706
1672838400000|2023-01-04 13:20:00|68990.5|68970.5|68981.1|68961.1|68991.6|68973.3|68963.6|68947.3|729
1672838700000|2023-01-04 13:25:00|68982.7|68962.7|68972.2|68962.2|68990.4|68970.4|68962.2|68947.1|758
1672839000000|2023-01-04 13:30:00|68971.5|68961.5|68951.4|68931.4|68978.2|68963.4|68940.5|68925.9|802
1672839300000|2023-01-04 13:35:00|68951.5|68931.5|68955.4|68935.4|68960.2|68940.4|68932.6|68915.2|754
1672839600000|2023-01-04 13:40:00|68954.4|68934.4|68963.6|68953.6|68969.4|68954.6|68950.4|68932.3|724
1672839900000|2023-01-04 13:45:00|68963.5|68953.5|68945.3|68935.3|68965.1|68953.7|68944.5|68929.4|748
1672840200000|2023-01-04 13:50:00|68945.2|68935.2|68955.5|68935.5|68955.5|68939.1|68934.9|68919.7|754
1672840500000|2023-01-04 13:55:00|68955.3|68935.3|68965.1|68945.1|68967|68951.1|68946.8|68931.6|632
1672840800000|2023-01-04 14:00:00|68965.4|68945.4|68976|68966|69000.5|68984.6|68956.8|68941.7|838
1672841100000|2023-01-04 14:05:00|68975.9|68965.9|68961|68941|68985.6|68972.3|68954.3|68939.1|733
1672841400000|2023-01-04 14:10:00|68961.5|68941.5|68939.6|68919.6|68961.5|68946.5|68937|68918.6|701
1672841700000|2023-01-04 14:15:00|68939.5|68919.5|68930|68910|68939.6|68924.2|68925.4|68906.3|775
1672842000000|2023-01-04 14:20:00|68929.8|68909.8|68949.7|68929.7|68950.9|68933.3|68921.6|68906.1|763
1672842300000|2023-01-04 14:25:00|68949.1|68929.1|68960.6|68940.6|68960.7|68940.7|68939.5|68919.5|765
1672842600000|2023-01-04 14:30:00|68960.3|68940.3|68984.2|68964.2|69000.2|68980.2|68956|68936|926
1672842900000|2023-01-04 14:35:00|68985.4|68965.4|68972.9|68952.9|68987.1|68969.2|68961.2|68943.3|863
1672843200000|2023-01-04 14:40:00|68973.1|68953.1|68989.4|68969.4|68995.4|68977.9|68954|68939.1|807
1672843500000|2023-01-04 14:45:00|68989.6|68969.6|68988.1|68968.1|69002.1|68987.9|68984|68965|814
1672843800000|2023-01-04 14:50:00|68988.2|68968.2|68976.7|68956.7|68998.7|68983.9|68966.7|68948|826
1672844100000|2023-01-04 14:55:00|68976.9|68956.9|68967.1|68947.1|68991.5|68971.5|68951.7|68931.7|790
1672844400000|2023-01-04 15:00:00|68965.7|68945.7|69015.9|68995.9|69018.9|68999.6|68965.3|68945.3|1066
1672844700000|2023-01-04 15:05:00|69016.3|68996.3|69077.4|69057.4|69104.8|69084.8|69005.9|68989.6|1035
1672845000000|2023-01-04 15:10:00|69078|69058|69064.1|69044.1|69100.7|69080.7|69061.7|69041.7|1018
1672845300000|2023-01-04 15:15:00|69063.8|69043.8|69044.1|69024.1|69080.4|69060.4|69035.3|69015.3|995
1672845600000|2023-01-04 15:20:00|69043.8|69023.8|69055|69035|69094.1|69074.1|69039.3|69019.3|907
1672845900000|2023-01-04 15:25:00|69055.3|69035.3|68997.8|68977.8|69063.6|69043.6|68994.8|68974.8|871
1672846200000|2023-01-04 15:30:00|68998.2|68978.2|69025.4|69005.4|69050.5|69030.5|68998.2|68978.2|889
1672846500000|2023-01-04 15:35:00|69025.3|69005.3|69027.6|69007.6|69040.1|69020.1|69019.2|68999.2|902
1672846800000|2023-01-04 15:40:00|69027.7|69007.7|69013.1|68993.1|69045.4|69025.4|69012.3|68992.3|825
1672847100000|2023-01-04 15:45:00|69012.9|68992.9|69008.8|68988.8|69013|68993|68985.6|68965.6|801
1672847400000|2023-01-04 15:50:00|69008.6|68988.6|69003.9|68983.9|69029.9|69009.9|68996.8|68976.8|840
1672847700000|2023-01-04 15:55:00|69003.1|68983.1|69040.6|69020.6|69047.4|69030.7|68981.9|68961.9|801
1672848000000|2023-01-04 16:00:00|69042.2|69022.2|69033.3|69013.3|69059.6|69044.5|69028.9|69012.7|856
1672848300000|2023-01-04 16:05:00|69032.9|69012.9|69012.1|68992.1|69037|69020.5|69007.5|68988.7|782
1672848600000|2023-01-04 16:10:00|69012|68992|69009|68989|69016.5|68996.5|68991.4|68971.4|784
1672848900000|2023-01-04 16:15:00|69008.9|68988.9|69035.3|69015.3|69037.1|69017.1|69000.1|68980.1|827
1672849200000|2023-01-04 16:20:00|69035.6|69015.6|69026.8|69006.8|69037.5|69017.5|69008.7|68988.7|826
1672849500000|2023-01-04 16:25:00|69027.1|69007.1|69016.5|68996.5|69042.5|69022.5|69013|68993|743
1672849800000|2023-01-04 16:30:00|69014.9|68994.9|68994.8|68974.8|69016.2|68996.2|68989|68969.2|628
1672850100000|2023-01-04 16:35:00|68994.7|68974.7|68959.3|68939.3|68994.7|68974.7|68946|68931.9|668
1672850400000|2023-01-04 16:40:00|68960|68940|68934.5|68914.5|68961.5|68941.5|68933.8|68913.8|651
1672850700000|2023-01-04 16:45:00|68934.4|68914.4|68944.3|68924.3|68947.6|68932.5|68919.3|68904.1|655
1672851000000|2023-01-04 16:50:00|68944.8|68924.8|68962.8|68942.8|68969.8|68949.8|68939.9|68924.3|724
1672851300000|2023-01-04 16:55:00|68962.9|68942.9|68958|68938|68975.5|68955.5|68955.4|68935.5|644
1672851600000|2023-01-04 17:00:00|68957.8|68937.8|68970.6|68950.6|68971.6|68951.6|68954.3|68934.3|526
1672851900000|2023-01-04 17:05:00|68970.1|68950.1|68973|68953|68978.7|68958.7|68963.6|68946.1|555
1672852200000|2023-01-04 17:10:00|68973.3|68953.3|68944.8|68924.8|68973.6|68957.1|68939|68919|635
1672852500000|2023-01-04 17:15:00|68944.9|68924.9|68946.3|68926.3|68948.1|68928.1|68933.6|68914.9|623
1672852800000|2023-01-04 17:20:00|68946.4|68926.4|68966|68946|68967.9|68952.7|68940.3|68925.5|572
1672853100000|2023-01-04 17:25:00|68966.2|68946.2|68977.7|68957.7|68990.6|68976.4|68958.5|68940.9|625
1672853400000|2023-01-04 17:30:00|68977.9|68957.9|68986.1|68966.1|68999.5|68979.5|68969.4|68953.7|504
1672853700000|2023-01-04 17:35:00|68986|68966|68976.3|68956.3|68999.7|68979.7|68976.3|68956.3|547
1672854000000|2023-01-04 17:40:00|68976.9|68956.9|68983.5|68963.5|68992.9|68974|68973.3|68953.3|674
1672854300000|2023-01-04 17:45:00|68983.8|68963.8|68986.8|68966.8|68990.7|68970.7|68976.5|68958.7|495
1672854600000|2023-01-04 17:50:00|68986.7|68966.7|69015.1|68995.1|69018.4|68998.4|68981.9|68966.4|581
1672854900000|2023-01-04 17:55:00|69016.2|68996.2|69026.4|69006.4|69031|69011|69010.6|68990.6|595
1672855200000|2023-01-04 18:00:00|69026.1|69006.1|69018.9|68998.9|69034.6|69014.6|69015.5|68996.6|775
1672855500000|2023-01-04 18:05:00|69019.6|68999.6|69025.3|69005.3|69029.5|69013.1|69012.6|68996.9|660
1672855800000|2023-01-04 18:10:00|69024.3|69004.3|69017.8|68997.8|69025.9|69005.9|69009.9|68992.5|530
1672856100000|2023-01-04 18:15:00|69017.9|68997.9|69024.2|69004.2|69026.7|69008.7|69006.1|68988.9|476
1672856400000|2023-01-04 18:20:00|69024.3|69004.3|69019|69009|69028.2|69009.4|69013.5|68999.7|512
1672856700000|2023-01-04 18:25:00|69019.1|69009.1|69029.1|69019.1|69035.8|69020.8|69019|69004|340
1672857000000|2023-01-04 18:30:00|69029.2|69019.2|69044.5|69024.5|69047.4|69032.4|69028|69013.1|457
1672857300000|2023-01-04 18:35:00|69044.6|69024.6|69058|69038|69061.2|69042.1|69040|69022.3|485
1672857600000|2023-01-04 18:40:00|69058.2|69038.2|69062.6|69042.6|69064.6|69050.4|69053.3|69034.3|508
1672857900000|2023-01-04 18:45:00|69062.5|69042.5|69059.6|69039.6|69064|69044|69053.9|69034.3|532
1672858200000|2023-01-04 18:50:00|69059.5|69039.5|69077.5|69067.5|69078.8|69068.8|69047.6|69035.8|503
1672858500000|2023-01-04 18:55:00|69082.7|69062.7|69073.7|69038.5|69095.5|69075.5|69068.6|69033.2|615
1672858800000|2023-01-04 19:00:00|69073.5|69038.9|69075|69055|69105.6|69085.6|69026.8|69004.2|954
1672859100000|2023-01-04 19:05:00|69074.3|69054.3|69078.6|69058.6|69081|69061|69049.2|69029.2|949
1672859400000|2023-01-04 19:10:00|69078.4|69058.4|69041.4|69021.4|69085|69070.1|69039.3|69019.3|848
1672859700000|2023-01-04 19:15:00|69041.7|69021.7|69035.3|69015.3|69043.3|69023.3|69027.1|69007.1|852
1672860000000|2023-01-04 19:20:00|69035.1|69015.1|69045.9|69025.9|69068.4|69048.4|69030.4|69010.4|824
1672860300000|2023-01-04 19:25:00|69046.1|69026.1|69061.6|69041.6|69067.6|69047.6|69043|69023|882
1672860600000|2023-01-04 19:30:00|69061.8|69041.8|69043.4|69023.4|69066.2|69046.2|69043|69023|843
1672860900000|2023-01-04 19:35:00|69042.6|69022.6|69035.7|69015.7|69044|69024|69026.5|69010.3|743
1672861200000|2023-01-04 19:40:00|69035.8|69015.8|69034.5|69014.5|69042|69022|69024.7|69004.7|805
1672861500000|2023-01-04 19:45:00|69033.8|69013.8|69042.7|69022.7|69046.9|69026.9|69033.2|69013.2|660
1672861800000|2023-01-04 19:50:00|69042.5|69022.5|69042.1|69022.1|69047.4|69027.4|69037.8|69017.8|656
1672862100000|2023-01-04 19:55:00|69042.2|69022.2|69028.5|69008.5|69042.8|69022.8|69027.9|69007.9|562
1672862400000|2023-01-04 20:00:00|69028.2|69008.2|69028.8|69008.8|69030.7|69010.7|69026.5|69006.5|672
1672862700000|2023-01-04 20:05:00|69029|69009|69034|69014|69035.2|69015.2|69028.4|69008.4|523
1672863000000|2023-01-04 20:10:00|69033.9|69013.9|69029.7|69009.7|69034.5|69014.5|69028|69008|656
1672863300000|2023-01-04 20:15:00|69030.7|69010.7|69031|69011|69032.5|69012.5|69029.4|69009.4|673
1672863600000|2023-01-04 20:20:00|69031.1|69011.1|69028.3|69008.3|69032|69012|69026.8|69006.8|741
1672863900000|2023-01-04 20:25:00|69028.2|69008.2|69022.5|69002.5|69029.3|69009.3|69018|68998|752
1672864200000|2023-01-04 20:30:00|69022.6|69002.6|69025.3|69005.3|69027|69010.9|69020.9|69002.4|541
1672864500000|2023-01-04 20:35:00|69025.1|69005.1|69031.4|69011.4|69036.5|69016.5|69024.4|69004.4|590
1672864800000|2023-01-04 20:40:00|69031.5|69011.5|69047.3|69027.3|69049.6|69029.6|69030|69010|701
1672865100000|2023-01-04 20:45:00|69047.8|69027.8|69044.6|69024.6|69048.5|69028.5|69043.6|69023.6|532
1672865400000|2023-01-04 20:50:00|69044.7|69024.7|69040.4|69020.4|69044.7|69024.7|69039.7|69019.7|510
1672865700000|2023-01-04 20:55:00|69040|69020|69028.9|69008.9|69040|69020|69023.9|69003.9|550
1672866000000|2023-01-04 21:00:00|69028.8|69008.8|69026|69006|69029.8|69009.8|69025.3|69005.3|480
1672866300000|2023-01-04 21:05:00|69025.6|69005.6|69024.2|69004.2|69029.5|69009.5|69022.9|69002.9|426
1672866600000|2023-01-04 21:10:00|69024.1|69004.1|69023.5|69003.5|69024.7|69004.7|69020.9|69000.9|317
1672866900000|2023-01-04 21:15:00|69023.6|69003.6|69015.1|68995.1|69023.9|69003.9|69011.2|68991.2|160
1672867200000|2023-01-04 21:20:00|69015.2|68995.2|69021.9|69001.9|69022.7|69002.7|69013.3|68993.3|152
1672867500000|2023-01-04 21:25:00|69022.2|69002.2|69029.2|69009.2|69030.1|69010.1|69019.5|68999.5|128
1672867800000|2023-01-04 21:30:00|69027.9|69007.9|69018.9|68998.9|69028.5|69008.5|69018.3|68998.3|158
1672868100000|2023-01-04 21:35:00|69018.8|68998.8|69021.6|69001.6|69023.9|69003.9|69018.3|68998.3|118
1672868400000|2023-01-04 21:40:00|69021.7|69001.7|69020.6|69000.6|69026.5|69004.6|69019.8|68995.3|140
1672868700000|2023-01-04 21:45:00|69020.2|69000.2|69017.5|68997.5|69026.7|69002|69017.5|68991|110
1672869000000|2023-01-04 21:50:00|69018|68998|69017.5|68997.5|69032.9|68999|69016.7|68979.1|95
1672869300000|2023-01-04 21:55:00|69017.6|68997.6|69017.1|68967.3|69055.1|69002.5|69007.2|68938.2|193
1672869600000|2023-01-04 22:00:00|69017.6|68963|69041.1|68922.1|69053.3|68976.1|69008.8|68919.1|66
1672869900000|2023-01-04 22:05:00|69040.9|68921.9|69047.6|68928.6|69060.8|68941.8|69038.9|68919.9|56
1672870200000|2023-01-04 22:10:00|69047.4|68928.4|69038.6|68919.6|69055.5|68936.5|69027.1|68908.1|120
1672870500000|2023-01-04 22:15:00|69039.1|68920.1|69036.3|68917.3|69042.5|68923.5|69033.3|68914.3|72
1672870800000|2023-01-04 22:20:00|69037|68918|69043.3|68924.3|69046.4|68927.4|69035.1|68916.1|64
1672871100000|2023-01-04 22:25:00|69044.5|68925.5|69042|68923|69044.8|68925.8|69041.9|68922.9|25
1672871400000|2023-01-04 22:30:00|69041.3|68922.3|69046.1|68927.1|69047.3|68928.3|69041.3|68922.3|260
1672871700000|2023-01-04 22:35:00|69046|68929.3|69044.2|68925.8|69047.8|68934.2|69042.9|68925.3|48
1672872000000|2023-01-04 22:40:00|69044.3|68925.5|69042.7|68926.8|69044.8|68929|69042.6|68925.1|46
1672872300000|2023-01-04 22:45:00|69037.8|68925.1|69041.6|68926.5|69048.6|68937.3|69037.8|68920.6|124
1672872600000|2023-01-04 22:50:00|69041.7|68926.6|69013.5|68930.6|69043.4|68930.6|69013.1|68918.3|132
1672872900000|2023-01-04 22:55:00|69013.1|68930|69018.9|68949.2|69042.6|68961.6|69001|68921|164
1672873200000|2023-01-04 23:00:00|69016.4|68924.9|69038.9|68944.5|69056.3|68962.2|69005.2|68924.9|163
1672873500000|2023-01-04 23:05:00|69041.5|68950.1|69019.9|68942.5|69058.4|68967.3|69019.9|68930.5|132
1672873800000|2023-01-04 23:10:00|69019.8|68942.6|69022.8|68961.2|69039.8|68967.3|69007.9|68940.5|124
1672874100000|2023-01-04 23:15:00|69023.9|68957.2|69009.1|68956.4|69026.2|68982|69001.8|68950.5|95
1672874400000|2023-01-04 23:20:00|69010.1|68968.7|69018.9|68955.2|69035.6|68984|69003.2|68948|96
1672874700000|2023-01-04 23:25:00|69021.9|68961.8|69022.3|68955.5|69051.8|68978|69005.5|68935.7|110
1672875000000|2023-01-04 23:30:00|69024.8|68960.2|69007.5|68962.3|69024.8|68985.4|68995.7|68952.3|121
1672875300000|2023-01-04 23:35:00|69002.6|68962.4|69007.3|68963.2|69020.1|68981.3|68995.3|68954.4|92
1672875600000|2023-01-04 23:40:00|69006.7|68963.8|69005.2|68960.6|69015.7|68981.6|68997.4|68959.8|74
1672875900000|2023-01-04 23:45:00|69005.4|68960.2|69001.6|68963.1|69020.3|68984.6|68997.4|68955.4|135
1672876200000|2023-01-04 23:50:00|69001.7|68962.6|69001.6|68981.6|69008.4|68982|68990.2|68951.2|173
1672876500000|2023-01-04 23:55:00|69001.5|68981.5|69001.4|68981.4|69004.1|68984.1|68998.4|68978.4|415
1672876800000|2023-01-05 00:00:00|69001.3|68981.3|69029|69009|69040.2|69020.2|69000.3|68980.3|900
1672877100000|2023-01-05 00:05:00|69028.9|69008.9|68993.1|68973.1|69036.3|69016.3|68993.1|68973.1|529
1672877400000|2023-01-05 00:10:00|68993|68973|68992|68972|69003.4|68983.4|68988.7|68968.7|387
1672877700000|2023-01-05 00:15:00|68991.9|68971.9|68936.3|68916.3|68991.9|68971.9|68930.9|68910.9|548
1672878000000|2023-01-05 00:20:00|68936.4|68916.4|68963.8|68943.8|68970.8|68950.8|68931.1|68911.1|544
1672878300000|2023-01-05 00:25:00|68963.7|68943.7|68934.2|68914.2|68968.2|68948.2|68932.9|68912.9|348
1672878600000|2023-01-05 00:30:00|68934.3|68914.3|68965.7|68945.7|68966.1|68946.1|68933.8|68913.8|421
1672878900000|2023-01-05 00:35:00|68965.6|68945.6|68934|68914|68965.6|68945.6|68933.5|68913.5|537
1672879200000|2023-01-05 00:40:00|68932.5|68912.5|68954.8|68934.8|68955.8|68940.3|68931.2|68911.2|455
1672879500000|2023-01-05 00:45:00|68955.2|68935.2|68942.3|68922.3|68956.3|68942|68937.4|68921|492
1672879800000|2023-01-05 00:50:00|68942.2|68922.2|68919.2|68899.2|68945.3|68925.3|68913.4|68898.3|423
1672880100000|2023-01-05 00:55:00|68925|68905|68917.9|68897.9|68931.5|68918.6|68901.4|68882.6|618
1672880400000|2023-01-05 01:00:00|68918|68898|68920.5|68900.5|68931.8|68911.8|68908.2|68888.2|816
1672880700000|2023-01-05 01:05:00|68920.4|68900.4|68910.6|68890.6|68931.8|68912.9|68910.6|68890.6|640
1672881000000|2023-01-05 01:10:00|68911.4|68891.4|68945.8|68925.8|68954.3|68936|68910.2|68890.2|684
1672881300000|2023-01-05 01:15:00|68946|68926|68905.8|68885.8|68955.8|68935.8|68905.6|68885.6|725
1672881600000|2023-01-05 01:20:00|68906.2|68886.2|68930.1|68910.1|68930.9|68913.3|68893.1|68879.1|738
1672881900000|2023-01-05 01:25:00|68932|68912|68921.7|68911.7|68947.2|68927.2|68907.4|68892.1|645
1672882200000|2023-01-05 01:30:00|68921.6|68911.6|68929.6|68909.6|68946.9|68935.2|68908.4|68898.4|831
1672882500000|2023-01-05 01:35:00|68929.3|68909.3|68978.2|68958.2|68984.8|68968.1|68920.7|68904.5|802
1672882800000|2023-01-05 01:40:00|68977.4|68957.4|68934.3|68914.3|68977.4|68957.4|68922.4|68902.4|813
1672883100000|2023-01-05 01:45:00|68934.2|68914.2|68869.2|68849.2|68934.2|68914.2|68850|68832.9|897
1672883400000|2023-01-05 01:50:00|68869.1|68849.1|68896.8|68876.8|68907.1|68892.2|68865.2|68845.2|757
1672883700000|2023-01-05 01:55:00|68896.7|68876.7|68865.1|68855.1|68901.1|68886.5|68864.4|68849.4|849
1672884000000|2023-01-05 02:00:00|68865.2|68855.2|68907.2|68887.2|68913.8|68902.1|68853.5|68836|931
1672884300000|2023-01-05 02:05:00|68906.7|68886.7|68933.4|68913.4|68933.4|68918.3|68894.1|68878.2|747
1672884600000|2023-01-05 02:10:00|68933.3|68913.3|68931.1|68911.1|68941.5|68928.3|68924.7|68904.7|703
1672884900000|2023-01-05 02:15:00|68931|68911|68903.2|68883.2|68931.2|68916.5|68888.5|68868.5|688
1672885200000|2023-01-05 02:20:00|68903.1|68883.1|68917.8|68897.8|68938.2|68922.9|68898.6|68882.9|664
1672885500000|2023-01-05 02:25:00|68917.6|68897.6|68928.6|68918.6|68938|68923|68912.9|68897.1|660
1672885800000|2023-01-05 02:30:00|68928.8|68918.8|68927.5|68917.5|68953.7|68937.9|68925.1|68909|695
1672886100000|2023-01-05 02:35:00|68927.6|68917.6|68946.4|68926.4|68946.4|68930.4|68924.4|68912.4|742
1672886400000|2023-01-05 02:40:00|68941.9|68931.9|68945.5|68935.5|68959.6|68941.7|68941.9|68922.7|670
1672886700000|2023-01-05 02:45:00|68945.4|68935.4|68943.1|68923.1|68953|68940.2|68923.9|68908.4|726
1672887000000|2023-01-05 02:50:00|68943.5|68923.5|68900.1|68890.1|68946.2|68926.2|68898.8|68884.6|671
1672887300000|2023-01-05 02:55:00|68899.9|68889.9|68914.8|68904.8|68925.1|68912.6|68898.8|68885|718
1672887600000|2023-01-05 03:00:00|68914.9|68904.9|68932.2|68922.2|68952.7|68938|68912.7|68902.5|699
1672887900000|2023-01-05 03:05:00|68932.5|68922.5|68927.8|68917.8|68950.6|68935|68924.9|68909.5|666
1672888200000|2023-01-05 03:10:00|68928|68918|68911.2|68901.2|68929|68919|68899.8|68887|765
1672888500000|2023-01-05 03:15:00|68911.3|68901.3|68914.6|68904.6|68931|68914.8|68906.9|68894.6|541
1672888800000|2023-01-05 03:20:00|68914.9|68904.9|68933.4|68923.4|68938.8|68925|68914.6|68901.6|560
1672889100000|2023-01-05 03:25:00|68933.3|68923.3|68935.3|68915.3|68938.2|68926|68923.5|68911.6|528
1672889400000|2023-01-05 03:30:00|68935|68915|68918.7|68908.7|68936.6|68916.6|68909.6|68897.7|457
1672889700000|2023-01-05 03:35:00|68918.9|68908.9|68909.7|68899.7|68936.3|68919.4|68909.4|68894.3|504
1672890000000|2023-01-05 03:40:00|68909.6|68899.6|68913.2|68893.2|68916.9|68902.8|68900|68885.6|511
1672890300000|2023-01-05 03:45:00|68912.9|68892.9|68921.4|68901.4|68924|68906.7|68904.6|68891.6|405
1672890600000|2023-01-05 03:50:00|68921|68901|68917.7|68907.7|68937.6|68920.8|68915.4|68900.8|539
1672890900000|2023-01-05 03:55:00|68917.8|68907.8|68923.2|68913.2|68930.9|68915.1|68917|68903.3|525
1672891200000|2023-01-05 04:00:00|68923.4|68913.4|68920|68910|68927.1|68916.8|68915.6|68905.6|449
1672891500000|2023-01-05 04:05:00|68920.3|68910.3|68920.3|68910.3|68924|68914|68917.6|68903.5|530
1672891800000|2023-01-05 04:10:00|68921.1|68911.1|68919.9|68909.9|68921.1|68911.1|68915.4|68905.4|377
1672892100000|2023-01-05 04:15:00|68919.8|68909.8|68915.9|68905.9|68924.2|68910.4|68915.5|68902.3|364
1672892400000|2023-01-05 04:20:00|68916|68906|68913.4|68903.4|68917.4|68907.4|68912.9|68902.9|282
1672892700000|2023-01-05 04:25:00|68913.5|68903.5|68911.2|68901.2|68924.3|68909.6|68908.5|68898.5|411
1672893000000|2023-01-05 04:30:00|68911.3|68901.3|68907.8|68897.8|68915.8|68902.7|68905.1|68893.2|503
1672893300000|2023-01-05 04:35:00|68907.9|68897.9|68899.4|68889.4|68913.4|68899.4|68898.8|68885.4|406
1672893600000|2023-01-05 04:40:00|68899.2|68889.2|68897.5|68887.5|68903.1|68893.1|68893.6|68882.6|376
1672893900000|2023-01-05 04:45:00|68897.4|68887.4|68891.9|68881.9|68902.9|68892.9|68891.8|68876.5|309
1672894200000|2023-01-05 04:50:00|68891.5|68881.5|68899|68889|68903.7|68890.4|68891.1|68876.7|359
1672894500000|2023-01-05 04:55:00|68899.1|68889.1|68904.6|68884.6|68907.7|68896.5|68896.1|68883.8|425
1672894800000|2023-01-05 05:00:00|68904.5|68884.5|68902.2|68892.2|68929.2|68914.2|68896.8|68882.8|619
1672895100000|2023-01-05 05:05:00|68902.3|68892.3|68882.9|68862.9|68902.9|68892.7|68872.1|68852.1|549
1672895400000|2023-01-05 05:10:00|68883.1|68863.1|68864.6|68854.6|68884.6|68869.2|68850.4|68835.4|629
1672895700000|2023-01-05 05:15:00|68864.4|68854.4|68864.5|68854.5|68869.5|68856.8|68861.7|68847.3|477
1672896000000|2023-01-05 05:20:00|68864.3|68854.3|68867.8|68857.8|68877.7|68862.2|68864.1|68848.5|500
1672896300000|2023-01-05 05:25:00|68873|68853|68902.5|68882.5|68906.7|68889.9|68867.6|68852.6|639
1672896600000|2023-01-05 05:30:00|68903.1|68883.1|68893.1|68883.1|68918.1|68904.1|68891.1|68877.6|622
1672896900000|2023-01-05 05:35:00|68893.2|68883.2|68892.2|68872.2|68901.5|68886|68883.6|68867.2|536
1672897200000|2023-01-05 05:40:00|68892.4|68872.4|68877.4|68857.4|68893.8|68873.8|68864.9|68847.8|542
1672897500000|2023-01-05 05:45:00|68877.5|68857.5|68881|68871|68891.8|68876.5|68877.5|68857.5|503
1672897800000|2023-01-05 05:50:00|68880.9|68870.9|68869.5|68849.5|68884.7|68871.2|68850.1|68834.5|623
1672898100000|2023-01-05 05:55:00|68864.4|68854.4|68865|68845|68886.3|68868.8|68864.4|68844.5|598
1672898400000|2023-01-05 06:00:00|68865.5|68845.5|68845|68835|68868.9|68854.6|68838.8|68825.6|595
1672898700000|2023-01-05 06:05:00|68845.1|68835.1|68762.8|68752.8|68849.5|68838.1|68755|68735|834
1672899000000|2023-01-05 06:10:00|68762.7|68752.7|68717.8|68707.8|68801|68781|68717.7|68700.4|822
1672899300000|2023-01-05 06:15:00|68718.1|68708.1|68760.8|68740.8|68777.7|68762.2|68712.7|68699.7|767
1672899600000|2023-01-05 06:20:00|68760.9|68740.9|68789.8|68769.8|68795.7|68775.7|68756.9|68740.3|689
1672899900000|2023-01-05 06:25:00|68789.4|68769.4|68787.5|68767.5|68797.2|68780.6|68765.9|68745.9|747
1672900200000|2023-01-05 06:30:00|68787.8|68767.8|68803|68783|68804|68785.9|68779|68764.7|607
1672900500000|2023-01-05 06:35:00|68802.7|68782.7|68803|68783|68816.2|68797.2|68795|68778.9|635
1672900800000|2023-01-05 06:40:00|68802.9|68782.9|68819.7|68799.7|68825.7|68808.8|68791.4|68774.2|532
1672901100000|2023-01-05 06:45:00|68820.4|68800.4|68806.3|68786.3|68831.5|68816.3|68800.3|68780.3|623
1672901400000|2023-01-05 06:50:00|68805.5|68785.5|68790|68770|68818.6|68803.8|68785.1|68768.4|713
1672901700000|2023-01-05 06:55:00|68787.6|68767.6|68781.1|68761.1|68787.6|68771.8|68760|68749|777
1672902000000|2023-01-05 07:00:00|68777.1|68767.1|68767|68757|68794.7|68778.9|68765.9|68750.6|748
1672902300000|2023-01-05 07:05:00|68767.6|68757.6|68778|68768|68799.6|68782|68758.2|68748.2|636
1672902600000|2023-01-05 07:10:00|68778.3|68768.3|68736.3|68726.3|68787.8|68771|68729.9|68718.7|735
1672902900000|2023-01-05 07:15:00|68736.4|68726.4|68771.1|68751.1|68780|68764|68730.2|68715.2|707
1672903200000|2023-01-05 07:20:00|68771.4|68751.4|68760|68740|68776.7|68760|68737.4|68721.3|737
1672903500000|2023-01-05 07:25:00|68760.1|68740.1|68786.6|68766.6|68797.8|68781.7|68750.5|68735.3|695
1672903800000|2023-01-05 07:30:00|68788.2|68768.2|68785.3|68765.3|68798.6|68786.7|68779.6|68763|684
1672904100000|2023-01-05 07:35:00|68785.2|68765.2|68777.4|68767.4|68787.6|68772.2|68749.6|68734.4|661
1672904400000|2023-01-05 07:40:00|68782.5|68762.5|68797.1|68777.1|68797.1|68779.1|68767.5|68753.8|629
1672904700000|2023-01-05 07:45:00|68794.7|68784.7|68858.4|68838.4|68864|68844|68794.7|68778.8|800
1672905000000|2023-01-05 07:50:00|68861|68841|68836.8|68816.8|68866.8|68851.6|68826|68811.8|814
1672905300000|2023-01-05 07:55:00|68837|68817|68817.9|68807.9|68846.5|68831.5|68808.6|68796.1|674
1672905600000|2023-01-05 08:00:00|68816.6|68806.6|68809.9|68789.9|68818.3|68807.8|68786.5|68768.3|847
1672905900000|2023-01-05 08:05:00|68810.8|68790.8|68826|68806|68831.5|68814.6|68803.9|68788.3|783
1672906200000|2023-01-05 08:10:00|68825.1|68805.1|68828|68808|68843.4|68831|68820.5|68800.5|625
1672906500000|2023-01-05 08:15:00|68828.1|68808.1|68822.6|68812.6|68836.6|68819.5|68806.2|68791.1|748
1672906800000|2023-01-05 08:20:00|68822.5|68812.5|68832.1|68822.1|68841.5|68824.9|68795.2|68780.2|685
1672907100000|2023-01-05 08:25:00|68832.2|68822.2|68810.5|68790.5|68837.2|68823.4|68796.4|68783|760
1672907400000|2023-01-05 08:30:00|68811.1|68791.1|68821.2|68811.2|68837.4|68820.6|68807.3|68791.1|736
1672907700000|2023-01-05 08:35:00|68821.4|68811.4|68848.7|68828.7|68858.3|68843|68817.5|68802.5|601
1672908000000|2023-01-05 08:40:00|68848.6|68828.6|68827.9|68817.9|68851.2|68831.9|68826.5|68811.1|652
1672908300000|2023-01-05 08:45:00|68827.8|68817.8|68831.8|68811.8|68839.7|68826.2|68811.8|68796.2|720
1672908600000|2023-01-05 08:50:00|68831.9|68811.9|68817.5|68797.5|68833.1|68817|68809.1|68794.3|617
1672908900000|2023-01-05 08:55:00|68817.2|68797.2|68826.6|68806.6|68837.2|68819.9|68812.9|68797.1|616
1672909200000|2023-01-05 09:00:00|68826.8|68806.8|68843.7|68823.7|68845.8|68828.7|68814.1|68798.7|649
1672909500000|2023-01-05 09:05:00|68843.9|68823.9|68853.1|68833.1|68858.2|68839.2|68843.2|68823.2|672
1672909800000|2023-01-05 09:10:00|68852.5|68832.5|68844.6|68824.6|68856.2|68840.3|68838.4|68823.4|625
1672910100000|2023-01-05 09:15:00|68844.9|68824.9|68820.9|68800.9|68845.5|68829.6|68803.4|68787|577
1672910400000|2023-01-05 09:20:00|68820.8|68800.8|68825.1|68805.1|68826.8|68808|68814|68796.9|490
1672910700000|2023-01-05 09:25:00|68825|68805|68819.8|68799.8|68828.8|68808.8|68801.8|68791.8|528
1672911000000|2023-01-05 09:30:00|68819.9|68799.9|68826.6|68806.6|68829|68809|68813.8|68793.8|528
1672911300000|2023-01-05 09:35:00|68826.5|68806.5|68813.7|68793.7|68826.6|68806.6|68806.2|68786.2|683
1672911600000|2023-01-05 09:40:00|68813.6|68793.6|68816.4|68796.4|68828|68808|68801.9|68786.4|728
1672911900000|2023-01-05 09:45:00|68816.5|68796.5|68801.4|68781.4|68821.6|68803.8|68797.4|68780.7|678
1672912200000|2023-01-05 09:50:00|68801.8|68781.8|68814.9|68804.9|68824.5|68809|68797.3|68781.8|637
1672912500000|2023-01-05 09:55:00|68814.8|68804.8|68818.6|68798.6|68824.2|68808.7|68808.5|68788.5|467
1672912800000|2023-01-05 10:00:00|68817.4|68797.4|68811.1|68791.1|68820.4|68801.3|68803.4|68787.8|498
1672913100000|2023-01-05 10:05:00|68811.5|68791.5|68805|68785|68811.7|68791.7|68800.1|68780.1|370
1672913400000|2023-01-05 10:10:00|68804.8|68784.8|68786.5|68766.5|68804.8|68784.8|68776.7|68756.7|468
1672913700000|2023-01-05 10:15:00|68786.1|68766.1|68770.1|68750.1|68786.6|68766.6|68765.5|68745.5|606
1672914000000|2023-01-05 10:20:00|68769.1|68749.1|68774.1|68754.1|68775.2|68758.7|68766.5|68747.4|468
1672914300000|2023-01-05 10:25:00|68774.2|68754.2|68777.7|68757.7|68778.4|68763.6|68765.1|68748.7|499
1672914600000|2023-01-05 10:30:00|68777.6|68757.6|68784.6|68764.6|68786.5|68766.5|68771.5|68756.2|525
1672914900000|2023-01-05 10:35:00|68785|68765|68774.1|68764.1|68789.1|68769.1|68771.3|68756.8|573
1672915200000|2023-01-05 10:40:00|68774.3|68764.3|68770.4|68750.4|68784|68768.2|68758.4|68744|610
1672915500000|2023-01-05 10:45:00|68770.2|68750.2|68768|68748|68775.9|68759.3|68751.5|68735.4|512
1672915800000|2023-01-05 10:50:00|68766.6|68746.6|68757.5|68747.5|68770.2|68755.1|68755.1|68742.4|439
1672916100000|2023-01-05 10:55:00|68757.4|68747.4|68764.2|68744.2|68766.8|68751|68756.3|68741.4|462
1672916400000|2023-01-05 11:00:00|68763.4|68743.4|68765.2|68745.2|68768.7|68749.7|68759.7|68742.2|422
1672916700000|2023-01-05 11:05:00|68765.1|68745.1|68766.5|68746.5|68768.7|68752.5|68755.7|68742.1|422
1672917000000|2023-01-05 11:10:00|68766.4|68746.4|68748|68738|68766.9|68751.4|68746.8|68732.8|551
1672917300000|2023-01-05 11:15:00|68748.1|68738.1|68754.3|68734.3|68756.6|68741|68743.6|68729.1|533
1672917600000|2023-01-05 11:20:00|68754.2|68734.2|68761.7|68751.7|68770.4|68756.1|68748.8|68732.9|537
1672917900000|2023-01-05 11:25:00|68761.8|68751.8|68786.1|68766.1|68787.8|68770.7|68760.9|68746.1|518
1672918200000|2023-01-05 11:30:00|68786|68766|68794.6|68774.6|68818.4|68803.6|68781.2|68764.3|542
1672918500000|2023-01-05 11:35:00|68794.5|68774.5|68808.4|68788.4|68813.9|68798.4|68792.2|68772.2|456
1672918800000|2023-01-05 11:40:00|68807.1|68787.1|68790|68770|68807.7|68792.5|68780.7|68765.6|540
1672919100000|2023-01-05 11:45:00|68790.5|68770.5|68778.4|68768.4|68791.4|68776.2|68770.5|68753.9|585
1672919400000|2023-01-05 11:50:00|68778.5|68768.5|68783.5|68763.5|68784.1|68769.2|68775.1|68756.9|413
1672919700000|2023-01-05 11:55:00|68783.6|68763.6|68776.5|68756.5|68787|68768.2|68764.6|68744.6|631
1672920000000|2023-01-05 12:00:00|68776.8|68756.8|68791.5|68771.5|68795.4|68775.4|68769.4|68752|585
1672920300000|2023-01-05 12:05:00|68791.3|68771.3|68770.4|68760.4|68791.3|68772.1|68769.7|68755.1|519
1672920600000|2023-01-05 12:10:00|68770.5|68760.5|68765.1|68745.1|68778.2|68766.2|68760|68744.8|504
1672920900000|2023-01-05 12:15:00|68765.3|68745.3|68755.8|68745.8|68768.6|68748.6|68751.7|68739|411
1672921200000|2023-01-05 12:20:00|68756|68746|68781.2|68771.2|68784|68771.2|68755.6|68742.2|499
1672921500000|2023-01-05 12:25:00|68780.9|68770.9|68774.6|68764.6|68794.7|68777.5|68774.1|68758.3|620
1672921800000|2023-01-05 12:30:00|68774.8|68764.8|68780.8|68760.8|68786.9|68770.8|68773|68756.9|563
1672922100000|2023-01-05 12:35:00|68775.7|68765.7|68768.6|68758.6|68782.3|68767.5|68767.2|68752.7|561
1672922400000|2023-01-05 12:40:00|68768.2|68758.2|68781.4|68771.4|68786.1|68771.4|68760.6|68745.8|608
1672922700000|2023-01-05 12:45:00|68781.3|68771.3|68798.1|68778.1|68806.8|68789.3|68778.7|68763.9|618
1672923000000|2023-01-05 12:50:00|68798.2|68778.2|68791.9|68771.9|68800.4|68784.2|68786.7|68771.4|546
1672923300000|2023-01-05 12:55:00|68791.8|68771.8|68791.1|68781.1|68808.6|68794.2|68783.8|68767.3|616
1672923600000|2023-01-05 13:00:00|68791.3|68781.3|68803.4|68783.4|68803.5|68788.3|68785.7|68766.9|868
1672923900000|2023-01-05 13:05:00|68804.1|68784.1|68800.9|68780.9|68808.2|68793.3|68787.3|68772.4|674
1672924200000|2023-01-05 13:10:00|68801.5|68781.5|68802.8|68782.8|68807.9|68793|68794.1|68778.7|692
1672924500000|2023-01-05 13:15:00|68802.5|68782.5|68854|68834|68866.3|68846.3|68794.6|68774.6|1040
1672924800000|2023-01-05 13:20:00|68855.5|68835.5|68834.1|68814.1|68871.8|68851.8|68822.8|68802.8|967
1672925100000|2023-01-05 13:25:00|68834|68814|68854.2|68834.2|68857.6|68837.6|68833.2|68813.2|817
1672925400000|2023-01-05 13:30:00|68853.9|68833.9|68853.4|68833.4|68884.4|68867.2|68836.6|68816.6|980
1672925700000|2023-01-05 13:35:00|68853.8|68833.8|68852|68832|68861.9|68841.9|68839.4|68819.4|931
1672926000000|2023-01-05 13:40:00|68853|68833|68847.1|68827.1|68856.2|68837.2|68833.5|68817.4|862
1672926300000|2023-01-05 13:45:00|68846.1|68826.1|68838.5|68818.5|68850.2|68834.6|68832.6|68817.2|777
1672926600000|2023-01-05 13:50:00|68838.7|68818.7|68872.5|68852.5|68883.1|68864.6|68833|68817.3|851
1672926900000|2023-01-05 13:55:00|68873.4|68853.4|68915.7|68895.7|68918.7|68905.2|68870.7|68850.7|911
1672927200000|2023-01-05 14:00:00|68915.4|68895.4|68906.9|68886.9|68936.7|68924.1|68900.8|68886.4|851
1672927500000|2023-01-05 14:05:00|68907.1|68887.1|68917.4|68897.4|68918.6|68902.6|68890.6|68875.2|791
1672927800000|2023-01-05 14:10:00|68917.1|68897.1|68884.1|68864.1|68931.6|68917.2|68875.8|68860.4|785
1672928100000|2023-01-05 14:15:00|68884.3|68864.3|68901.4|68881.4|68903.3|68883.3|68866|68847|780
1672928400000|2023-01-05 14:20:00|68900.5|68880.5|68914.8|68894.8|68919|68899|68893.1|68873.1|816
1672928700000|2023-01-05 14:25:00|68914.7|68894.7|68888.9|68868.9|68914.9|68895.4|68884.9|68864.9|780
1672929000000|2023-01-05 14:30:00|68888.1|68868.1|68896.1|68876.1|68909.1|68889.1|68874.1|68854.1|936
1672929300000|2023-01-05 14:35:00|68895.7|68875.7|68889.2|68869.2|68906.1|68886.1|68878.5|68858.5|862
1672929600000|2023-01-05 14:40:00|68890|68870|68877.8|68857.8|68896.5|68881.4|68873.1|68853.1|759
1672929900000|2023-01-05 14:45:00|68877.6|68857.6|68876.1|68856.1|68891.4|68876.3|68866.5|68850.1|936
1672930200000|2023-01-05 14:50:00|68875.9|68855.9|68870.6|68850.6|68880.2|68865.3|68856.5|68842.3|723
1672930500000|2023-01-05 14:55:00|68870.3|68850.3|68864.5|68844.5|68880.2|68862.1|68857.5|68842.5|789
1672930800000|2023-01-05 15:00:00|68863.9|68843.9|68893.9|68873.9|68899.7|68879.7|68856.5|68841.9|836
1672931100000|2023-01-05 15:05:00|68894.3|68874.3|68867.1|68847.1|68921.4|68901.4|68843|68823|967
1672931400000|2023-01-05 15:10:00|68866.3|68846.3|68850.1|68830.1|68900.7|68880.7|68846.1|68826.1|959
1672931700000|2023-01-05 15:15:00|68851.6|68831.6|68877.1|68857.1|68888.1|68868.1|68843|68823|926
1672932000000|2023-01-05 15:20:00|68877.3|68857.3|68898.3|68878.3|68905.6|68888.5|68869.4|68849.4|847
1672932300000|2023-01-05 15:25:00|68897.6|68877.6|68899.1|68879.1|68903.4|68883.4|68883.5|68863.5|834
1672932600000|2023-01-05 15:30:00|68899|68879|68926.6|68906.6|68932.2|68916.2|68889.4|68873.4|771
1672932900000|2023-01-05 15:35:00|68926.5|68906.5|68905.2|68885.2|68931.6|68916.9|68894|68880.3|818
1672933200000|2023-01-05 15:40:00|68904.6|68884.6|68899.2|68879.2|68923.6|68907.4|68889.2|68871|832
1672933500000|2023-01-05 15:45:00|68899.5|68879.5|68896.9|68876.9|68916|68896|68892.3|68872.3|877
1672933800000|2023-01-05 15:50:00|68896.8|68876.8|68914.2|68904.2|68921.4|68904.5|68893.2|68873.2|831
1672934100000|2023-01-05 15:55:00|68919.4|68899.4|68915.1|68905.1|68930.4|68916.7|68908.4|68893.6|750
1672934400000|2023-01-05 16:00:00|68914.9|68904.9|68914.5|68894.5|68929.1|68914.7|68906.6|68891.4|774
1672934700000|2023-01-05 16:05:00|68914.4|68894.4|68924.9|68904.9|68928.9|68909.8|68900.2|68885.1|712
1672935000000|2023-01-05 16:10:00|68924.2|68904.2|68902.7|68882.7|68924.5|68909.4|68889.4|68872.9|823
1672935300000|2023-01-05 16:15:00|68902.6|68882.6|68908.2|68898.2|68921.5|68903.8|68892.1|68872.1|806
1672935600000|2023-01-05 16:20:00|68907.6|68897.6|68915.6|68895.6|68917.4|68897.6|68894|68874|755
1672935900000|2023-01-05 16:25:00|68915.8|68895.8|68904.8|68884.8|68919.3|68899.3|68904.6|68884.6|686
1672936200000|2023-01-05 16:30:00|68904.7|68884.7|68911.1|68891.1|68913.6|68893.6|68893.6|68877.5|709
1672936500000|2023-01-05 16:35:00|68910.8|68890.8|68915.4|68895.4|68919.1|68899.1|68906.5|68886.5|654
1672936800000|2023-01-05 16:40:00|68915.5|68895.5|68914.7|68894.7|68920.4|68900.4|68908.1|68888.1|622
1672937100000|2023-01-05 16:45:00|68914.5|68894.5|68912.4|68892.4|68921|68901|68912.4|68892.4|585
1672937400000|2023-01-05 16:50:00|68910.6|68890.6|68905.4|68885.4|68911.5|68891.5|68897.9|68877.9|548
1672937700000|2023-01-05 16:55:00|68905.2|68885.2|68902.2|68882.2|68910.2|68895.7|68896.1|68880.9|482
1672938000000|2023-01-05 17:00:00|68902.5|68882.5|68922.1|68902.1|68928.7|68908.7|68895|68878.9|622
1672938300000|2023-01-05 17:05:00|68922|68902|68896|68876|68923.1|68903.1|68887.3|68871.5|578
1672938600000|2023-01-05 17:10:00|68895.9|68875.9|68918.8|68898.8|68920|68900|68895.8|68875.8|603
1672938900000|2023-01-05 17:15:00|68918.7|68898.7|68924.6|68904.6|68926|68907.5|68911.2|68896|533
1672939200000|2023-01-05 17:20:00|68924.4|68904.4|68885.2|68865.2|68926.2|68906.2|68879|68863|659
1672939500000|2023-01-05 17:25:00|68885.5|68865.5|68889.1|68869.1|68891.4|68874.9|68875.6|68855.6|633
1672939800000|2023-01-05 17:30:00|68889.3|68869.3|68897.8|68877.8|68897.9|68881.9|68882.2|68866.5|407
1672940100000|2023-01-05 17:35:00|68897.2|68877.2|68899.1|68889.1|68905.8|68889.2|68893.3|68873.3|539
1672940400000|2023-01-05 17:40:00|68899.2|68889.2|68901.7|68881.7|68905.4|68889.6|68894|68878.3|514
1672940700000|2023-01-05 17:45:00|68901.8|68881.8|68896.7|68876.7|68902|68882.5|68892.5|68874|454
1672941000000|2023-01-05 17:50:00|68896.8|68876.8|68881.1|68861.1|68898.8|68878.8|68874.4|68854.4|470
1672941300000|2023-01-05 17:55:00|68881|68861|68900.7|68880.7|68901.9|68881.9|68872.8|68852.8|628
1672941600000|2023-01-05 18:00:00|68900.6|68880.6|68889.5|68869.5|68902.7|68882.7|68888|68868|601
1672941900000|2023-01-05 18:05:00|68889.4|68869.4|68888.2|68868.2|68894.9|68874.9|68881.9|68861.9|449
1672942200000|2023-01-05 18:10:00|68888.5|68868.5|68888.2|68868.2|68890.9|68870.9|68883.2|68863.2|430
1672942500000|2023-01-05 18:15:00|68888.6|68868.6|68886.8|68866.8|68891.7|68871.7|68885.7|68865.7|392
1672942800000|2023-01-05 18:20:00|68887.1|68867.1|68849.7|68839.7|68887.2|68869.4|68849.7|68832.6|856
1672943100000|2023-01-05 18:25:00|68855.6|68835.6|68860.2|68840.2|68862.9|68846.9|68844.6|68829.9|703
1672943400000|2023-01-05 18:30:00|68860|68840|68854.6|68834.6|68864.8|68849.2|68852.1|68834.5|700
1672943700000|2023-01-05 18:35:00|68854.7|68834.7|68838.8|68818.8|68856|68836|68836.2|68816.2|579
1672944000000|2023-01-05 18:40:00|68838.7|68818.7|68854.9|68834.9|68856.5|68836.5|68837.4|68817.4|556
1672944300000|2023-01-05 18:45:00|68854.8|68834.8|68860.5|68840.5|68860.8|68840.8|68849.7|68831.3|586
1672944600000|2023-01-05 18:50:00|68859.8|68839.8|68850.7|68830.7|68863.4|68843.4|68843.3|68825.9|501
1672944900000|2023-01-05 18:55:00|68850.9|68830.9|68858.7|68838.7|68863.7|68851.7|68842.3|68827.2|504
1672945200000|2023-01-05 19:00:00|68858.6|68838.6|68861|68841|68863.4|68843.4|68852.8|68832.8|460
1672945500000|2023-01-05 19:05:00|68861.1|68841.1|68852.6|68832.6|68862.2|68842.2|68846.3|68826.3|557
1672945800000|2023-01-05 19:10:00|68852.7|68832.7|68851.8|68831.8|68854.7|68838.1|68847.6|68828.3|558
1672946100000|2023-01-05 19:15:00|68851.9|68831.9|68843.7|68833.7|68853.8|68835.4|68842.6|68827.3|471
1672946400000|2023-01-05 19:20:00|68843.9|68833.9|68843.5|68823.5|68850.4|68834.1|68837.1|68822|429
1672946700000|2023-01-05 19:25:00|68843.6|68823.6|68842.8|68832.8|68848.5|68833.5|68838.6|68822.4|420
1672947000000|2023-01-05 19:30:00|68842.9|68832.9|68860.4|68840.4|68861.2|68841.2|68842.4|68830.1|470
1672947300000|2023-01-05 19:35:00|68860.5|68840.5|68853.4|68833.4|68860.9|68840.9|68847.2|68827.2|510
1672947600000|2023-01-05 19:40:00|68853.5|68833.5|68854|68834|68856|68839.6|68847.9|68827.9|434
1672947900000|2023-01-05 19:45:00|68854.3|68834.3|68852.4|68832.4|68854.7|68837.1|68844.9|68830|438
1672948200000|2023-01-05 19:50:00|68852.3|68832.3|68849.4|68829.4|68852.8|68837.2|68843.4|68827.8|515
1672948500000|2023-01-05 19:55:00|68849.5|68829.5|68859.2|68839.2|68860.1|68840.1|68849.4|68829.4|559
1672948800000|2023-01-05 20:00:00|68859.3|68839.3|68875.1|68855.1|68876.2|68856.2|68858.9|68838.9|514
1672949100000|2023-01-05 20:05:00|68874.8|68854.8|68878.8|68858.8|68880.4|68860.4|68874.7|68854.7|485
1672949400000|2023-01-05 20:10:00|68878.7|68858.7|68877.7|68857.7|68879.9|68859.9|68876.1|68856.1|510
1672949700000|2023-01-05 20:15:00|68877.5|68857.5|68877.6|68857.6|68879.8|68859.8|68875.5|68855.5|541
1672950000000|2023-01-05 20:20:00|68877.4|68857.4|68847.5|68827.5|68877.4|68857.4|68847.4|68827.4|514
1672950300000|2023-01-05 20:25:00|68847.6|68827.6|68851.1|68831.1|68852.7|68832.7|68847.6|68827.6|408
1672950600000|2023-01-05 20:30:00|68850.8|68830.8|68848.5|68828.5|68851.3|68831.3|68846.2|68826.2|474
1672950900000|2023-01-05 20:35:00|68848.4|68828.4|68863.5|68843.5|68864.6|68844.6|68839.5|68819.5|564
1672951200000|2023-01-05 20:40:00|68863.8|68843.8|68854.8|68834.8|68870.4|68850.4|68854.2|68834.2|533
1672951500000|2023-01-05 20:45:00|68854.7|68834.7|68859.4|68839.4|68862.4|68842.4|68853.7|68833.7|585
1672951800000|2023-01-05 20:50:00|68859.9|68839.9|68857.6|68837.6|68862.7|68842.7|68857.5|68837.5|541
1672952100000|2023-01-05 20:55:00|68857.8|68837.8|68867.2|68847.2|68874.3|68854.3|68853.6|68835.4|571
1672952400000|2023-01-05 21:00:00|68866.5|68846.5|68882|68862|68882.3|68862.3|68864.3|68844.3|507
1672952700000|2023-01-05 21:05:00|68882.5|68862.5|68889.4|68869.4|68891.2|68871.2|68877.3|68857.3|340
1672953000000|2023-01-05 21:10:00|68889.2|68869.2|68897.4|68877.4|68899.9|68879.9|68884.2|68868.7|274
1672953300000|2023-01-05 21:15:00|68897.5|68877.5|68894.1|68874.1|68908.7|68888.7|68892.7|68872.7|281
1672953600000|2023-01-05 21:20:00|68894.2|68874.2|68895.1|68875.1|68895.7|68875.7|68891.7|68871.7|108
1672953900000|2023-01-05 21:25:00|68894.5|68874.5|68893.4|68873.4|68895.7|68875.7|68872.5|68852.5|277
1672954200000|2023-01-05 21:30:00|68894.1|68874.1|68908.5|68888.5|68916.6|68896.6|68889.1|68862.8|173
1672954500000|2023-01-05 21:35:00|68908.4|68888.4|68907.6|68887.6|68911.8|68891.8|68905|68885|122
1672954800000|2023-01-05 21:40:00|68908.9|68888.9|68924.1|68904.1|68928.6|68904.6|68908.5|68888.5|195
1672955100000|2023-01-05 21:45:00|68924|68904|68938.3|68918.3|68943.4|68920.5|68916.4|68890.8|159
1672955400000|2023-01-05 21:50:00|68935.8|68915.8|68908.3|68857.2|68944.7|68923.2|68873.3|68824.8|355
1672955700000|2023-01-05 21:55:00|68909.6|68853.1|68952.9|68833.9|68970.9|68853.6|68909.6|68822.9|254
1672956000000|2023-01-05 22:00:00|68954.1|68835.1|68912.6|68804.3|68955.4|68836.4|68911.8|68803.2|86
1672956300000|2023-01-05 22:05:00|68914.1|68801.5|68901.2|68810.3|68914.1|68814.5|68899.9|68801.5|54
1672956600000|2023-01-05 22:10:00|68901.4|68810.2|68900.4|68832.5|68914|68837.7|68894.8|68796.2|118
1672956900000|2023-01-05 22:15:00|68901.6|68837.9|68898.3|68834.9|68902.9|68841.9|68896.2|68830.6|101
1672957200000|2023-01-05 22:20:00|68894.3|68839.1|68894.1|68834.7|68900.5|68839.1|68889|68829.4|91
1672957500000|2023-01-05 22:25:00|68895|68835.8|68895.9|68834.5|68899.9|68840.5|68888.5|68828.8|79
1672957800000|2023-01-05 22:30:00|68896|68834.3|68893.6|68834.6|68904.5|68837|68893.6|68827.4|94
1672958100000|2023-01-05 22:35:00|68898.5|68830.9|68895.5|68835.3|68900.9|68838.4|68889.9|68826.2|101
1672958400000|2023-01-05 22:40:00|68895.6|68835.2|68900.7|68829.6|68900.7|68840.3|68885.5|68829.6|64
1672958700000|2023-01-05 22:45:00|68897.1|68837.4|68919.4|68862.3|68927.8|68872.6|68890.9|68835.7|132
1672959000000|2023-01-05 22:50:00|68919.2|68862.5|68928.6|68854.8|68936.3|68863.5|68916.1|68846.3|144
1672959300000|2023-01-05 22:55:00|68936.4|68857.1|68938.1|68836|68944.8|68860.4|68925.8|68827.5|51
1672959600000|2023-01-05 23:00:00|68941.8|68832|68934.5|68834.3|68946.3|68868.4|68904|68813.6|98
1672959900000|2023-01-05 23:05:00|68934.9|68835.6|68929.2|68844.2|68940.6|68854.2|68908.4|68821.6|101
1672960200000|2023-01-05 23:10:00|68929.3|68844.3|68921.8|68839.7|68936.9|68855.4|68913.3|68822.8|105
1672960500000|2023-01-05 23:15:00|68929.5|68845.5|68918.8|68838.1|68932.3|68851.2|68914.1|68811|86
1672960800000|2023-01-05 23:20:00|68918.7|68838.3|68929.6|68844|68932.4|68850|68915.5|68835|77
1672961100000|2023-01-05 23:25:00|68932|68847.5|68921.6|68851.6|68932|68853.1|68910|68832.8|112
1672961400000|2023-01-05 23:30:00|68918.5|68852.4|68920.1|68852.8|68929.1|68858.5|68917.5|68840|68
1672961700000|2023-01-05 23:35:00|68922.3|68853.4|68915.5|68843.3|68924.3|68855|68914.8|68837.2|92
1672962000000|2023-01-05 23:40:00|68915.8|68844.9|68945.9|68906.6|68955.3|68909.6|68913.7|68838.8|240
1672962300000|2023-01-05 23:45:00|68946.1|68906.5|68917|68841.1|68951.6|68906.8|68913|68834.8|233
1672962600000|2023-01-05 23:50:00|68917.1|68840.3|68910.8|68848.8|68925.6|68880.7|68894.3|68828.4|206
1672962900000|2023-01-05 23:55:00|68910.7|68846.2|68914.4|68855.5|68924.6|68864.5|68902.6|68838.8|110
1672963200000|2023-01-06 00:00:00|68909.9|68857.8|68891.1|68871.1|68913.5|68883.6|68890.1|68855.8|255
1672963500000|2023-01-06 00:05:00|68891.2|68871.2|68889.6|68869.6|68898.6|68878.6|68886.1|68866.1|232
1672963800000|2023-01-06 00:10:00|68889.5|68869.5|68902.8|68882.8|68906.3|68886.3|68888|68868|264
1672964100000|2023-01-06 00:15:00|68902.9|68882.9|68893|68873|68904|68884|68887.7|68862.6|251
1672964400000|2023-01-06 00:20:00|68893.1|68873.1|68879|68859|68896.6|68876.6|68879|68859|284
1672964700000|2023-01-06 00:25:00|68880.2|68860.2|68871.6|68851.6|68889.3|68869.3|68864.2|68837.7|406
1672965000000|2023-01-06 00:30:00|68872|68852|68860|68840|68876.8|68852|68857.6|68837.6|436
1672965300000|2023-01-06 00:35:00|68860.2|68840.2|68824.5|68804.5|68860.9|68840.9|68824|68804|391
1672965600000|2023-01-06 00:40:00|68824.6|68804.6|68799.9|68779.9|68835.5|68815.5|68783.7|68763.7|513
1672965900000|2023-01-06 00:45:00|68799.7|68779.7|68816.8|68796.8|68817.2|68797.2|68798.1|68778.1|404
1672966200000|2023-01-06 00:50:00|68816.9|68796.9|68835.5|68815.5|68839.7|68819.7|68810.1|68790.1|503
1672966500000|2023-01-06 00:55:00|68873.3|68853.3|68821.3|68801.3|68873.3|68853.3|68812.1|68792.1|535
1672966800000|2023-01-06 01:00:00|68820.8|68800.8|68793.9|68773.9|68820.9|68800.9|68780.5|68760.5|761
1672967100000|2023-01-06 01:05:00|68792.9|68772.9|68793.5|68773.5|68799.4|68779.4|68775.4|68755.4|576
1672967400000|2023-01-06 01:10:00|68793.4|68773.4|68819.2|68799.2|68824.6|68804.6|68793.1|68773.1|631
1672967700000|2023-01-06 01:15:00|68814.7|68794.7|68825.6|68805.6|68833.7|68813.7|68808.2|68788.2|664
1672968000000|2023-01-06 01:20:00|68825|68805|68825.1|68805.1|68842.9|68822.9|68823.1|68803.1|589
1672968300000|2023-01-06 01:25:00|68825|68805|68844.1|68824.1|68849.4|68836.2|68817.3|68802.1|626
1672968600000|2023-01-06 01:30:00|68844.2|68824.2|68849.3|68829.3|68874.7|68854.7|68832.1|68812.1|796
1672968900000|2023-01-06 01:35:00|68849.2|68829.2|68832.9|68812.9|68853.6|68833.9|68809.6|68796.8|815
1672969200000|2023-01-06 01:40:00|68832.7|68812.7|68834.2|68814.2|68839.5|68824.1|68802.8|68786.6|759
1672969500000|2023-01-06 01:45:00|68833.8|68813.8|68798.4|68778.4|68839.6|68819.6|68788.1|68772.9|717
1672969800000|2023-01-06 01:50:00|68798.5|68778.5|68792|68782|68807.4|68788.3|68769.2|68749.9|789
1672970100000|2023-01-06 01:55:00|68791.9|68781.9|68782.9|68762.9|68795.8|68781.9|68763.8|68748.8|718
1672970400000|2023-01-06 02:00:00|68782.6|68762.6|68764.9|68744.9|68791.8|68775.8|68741.7|68725.6|909
1672970700000|2023-01-06 02:05:00|68763.2|68753.2|68784.7|68764.7|68784.7|68768.9|68740.8|68724.9|717
1672971000000|2023-01-06 02:10:00|68784|68764|68768.5|68748.5|68791.6|68774.5|68760.8|68744.9|562
1672971300000|2023-01-06 02:15:00|68768.6|68748.6|68754.8|68734.8|68782.8|68765.6|68748.4|68733|579
1672971600000|2023-01-06 02:20:00|68754.7|68734.7|68762.5|68752.5|68772.3|68757.5|68744|68731.9|591
1672971900000|2023-01-06 02:25:00|68762.6|68752.6|68785.3|68765.3|68786.3|68771.4|68761.4|68745.3|581
1672972200000|2023-01-06 02:30:00|68785.4|68765.4|68772.1|68762.1|68792.5|68776.8|68763|68746.1|731
1672972500000|2023-01-06 02:35:00|68772|68762|68763.1|68743.1|68780.8|68764.8|68745.3|68731.5|669
1672972800000|2023-01-06 02:40:00|68758.3|68748.3|68761.7|68741.7|68781.8|68761.8|68756.3|68738.7|565
1672973100000|2023-01-06 02:45:00|68760.8|68740.8|68768.9|68748.9|68772.3|68754.3|68745.3|68725.7|544
1672973400000|2023-01-06 02:50:00|68768.1|68748.1|68754.7|68734.7|68778.2|68758.2|68754|68734|441
1672973700000|2023-01-06 02:55:00|68754.6|68734.6|68756.8|68736.8|68762.7|68742.7|68748.3|68733|384
1672974000000|2023-01-06 03:00:00|68755.7|68735.7|68650|68630|68766.9|68746.9|68624.2|68604.2|935
1672974300000|2023-01-06 03:05:00|68649.5|68629.5|68651.2|68631.2|68683.8|68663.8|68641.8|68621.8|760
1672974600000|2023-01-06 03:10:00|68651.4|68631.4|68613.8|68593.8|68656.5|68636.5|68603|68583|913
1672974900000|2023-01-06 03:15:00|68614.1|68594.1|68597.7|68577.7|68614.1|68596.9|68569.2|68554.6|885
1672975200000|2023-01-06 03:20:00|68598|68578|68600|68580|68630.7|68610.7|68587.9|68572|725
1672975500000|2023-01-06 03:25:00|68600.4|68580.4|68583.1|68563.1|68602.5|68587.9|68580.6|68561.1|648
1672975800000|2023-01-06 03:30:00|68584.3|68564.3|68591.8|68571.8|68604.9|68584.9|68539.8|68526.1|778
1672976100000|2023-01-06 03:35:00|68591.5|68571.5|68596.8|68576.8|68599.6|68579.6|68561.1|68541.1|711
1672976400000|2023-01-06 03:40:00|68596.7|68576.7|68597.4|68587.4|68613.4|68593.4|68585.4|68566.8|671
1672976700000|2023-01-06 03:45:00|68596.4|68586.4|68607.7|68587.7|68607.7|68593.2|68586.1|68568.7|458
1672977000000|2023-01-06 03:50:00|68607.5|68587.5|68583.6|68563.6|68613.2|68597.6|68564.9|68550|585
1672977300000|2023-01-06 03:55:00|68584.1|68564.1|68584.5|68564.5|68596.5|68579.1|68580.9|68561.8|509
1672977600000|2023-01-06 04:00:00|68584.7|68564.7|68580|68560|68584.7|68568.1|68557.8|68541.9|532
1672977900000|2023-01-06 04:05:00|68579.9|68559.9|68582.6|68562.6|68588.6|68568.6|68574.5|68555.2|484
1672978200000|2023-01-06 04:10:00|68582.8|68562.8|68563.1|68543.1|68582.8|68567.7|68552.2|68538.1|450
1672978500000|2023-01-06 04:15:00|68562.8|68542.8|68581.3|68561.3|68585.5|68567.7|68557.1|68541.1|465
1672978800000|2023-01-06 04:20:00|68581.1|68561.1|68562.7|68542.7|68581.1|68561.1|68557.2|68541.4|377
1672979100000|2023-01-06 04:25:00|68562.8|68542.8|68554|68544|68564.7|68547.7|68548.4|68533.2|419
1672979400000|2023-01-06 04:30:00|68553.6|68543.6|68548.1|68538.1|68568.7|68550.8|68547.7|68532.9|400
1672979700000|2023-01-06 04:35:00|68548|68538|68551.2|68541.2|68554.2|68542|68540.9|68527.2|374
1672980000000|2023-01-06 04:40:00|68551.3|68541.3|68563.3|68543.3|68565.8|68553.8|68551.1|68540|455
1672980300000|2023-01-06 04:45:00|68563.4|68543.4|68569.9|68549.9|68584.5|68564.5|68560.9|68541.4|421
1672980600000|2023-01-06 04:50:00|68569.8|68549.8|68568.8|68548.8|68572.4|68552.4|68567.9|68547.9|305
1672980900000|2023-01-06 04:55:00|68569|68549|68574.5|68564.5|68578.8|68565.3|68561.5|68546.6|410
1672981200000|2023-01-06 05:00:00|68574.4|68564.4|68623.7|68603.7|68623.7|68603.7|68573.2|68558.1|578
1672981500000|2023-01-06 05:05:00|68622.6|68602.6|68618.2|68598.2|68631.5|68611.5|68597.3|68577.6|635
1672981800000|2023-01-06 05:10:00|68618.8|68598.8|68620.3|68600.3|68630.1|68616|68610.9|68592.3|655
1672982100000|2023-01-06 05:15:00|68620.4|68600.4|68643.3|68623.3|68650.8|68638.9|68614.6|68594.6|588
1672982400000|2023-01-06 05:20:00|68642.7|68622.7|68639.1|68619.1|68643.6|68628.3|68622|68606.7|544
1672982700000|2023-01-06 05:25:00|68632.2|68612.2|68630|68610|68634.5|68620.5|68610.7|68595.5|623
1672983000000|2023-01-06 05:30:00|68629.8|68609.8|68639|68629|68653.7|68636.3|68626.8|68608.2|682
1672983300000|2023-01-06 05:35:00|68638.8|68628.8|68621.7|68601.7|68641.9|68629.7|68616.8|68596.8|726
1672983600000|2023-01-06 05:40:00|68616.6|68606.6|68612.8|68592.8|68628.9|68614|68607.7|68592.6|530
1672983900000|2023-01-06 05:45:00|68612.7|68592.7|68649.6|68629.6|68661.6|68641.6|68605|68591.4|968
1672984200000|2023-01-06 05:50:00|68649.7|68629.7|68639|68619|68655.1|68635.1|68631.2|68611.2|789
1672984500000|2023-01-06 05:55:00|68639.3|68619.3|68642.3|68622.3|68659.7|68644.3|68634.5|68619|730
1672984800000|2023-01-06 06:00:00|68638.9|68628.9|68593.2|68573.2|68644|68629.3|68587.8|68573.2|699
1672985100000|2023-01-06 06:05:00|68593.3|68573.3|68565|68545|68595.3|68579.5|68551.9|68539.3|652
1672985400000|2023-01-06 06:10:00|68564.9|68544.9|68590|68570|68605.3|68589.4|68553.9|68540.1|737
1672985700000|2023-01-06 06:15:00|68590.5|68570.5|68598.6|68578.6|68606.6|68590.4|68586.6|68566.7|605
1672986000000|2023-01-06 06:20:00|68598.7|68578.7|68617|68597|68618.1|68598.1|68592.6|68574.1|553
1672986300000|2023-01-06 06:25:00|68616.7|68596.7|68623.5|68613.5|68628.9|68614.1|68596.7|68581.8|686
1672986600000|2023-01-06 06:30:00|68622.6|68612.6|68627.6|68607.6|68633|68616.3|68604.8|68590.7|601
1672986900000|2023-01-06 06:35:00|68628.8|68608.8|68609.7|68599.7|68631.9|68613.8|68608.5|68592.9|560
1672987200000|2023-01-06 06:40:00|68609.6|68599.6|68592.6|68582.6|68615.1|68600.7|68587.7|68574.5|668
1672987500000|2023-01-06 06:45:00|68593.1|68583.1|68586.5|68566.5|68601.3|68584.6|68577.6|68559.5|611
1672987800000|2023-01-06 06:50:00|68586.6|68566.6|68605.1|68585.1|68607.7|68587.7|68583.4|68566|591
1672988100000|2023-01-06 06:55:00|68605.5|68585.5|68631.9|68611.9|68636.2|68621.3|68602.2|68585|709
1672988400000|2023-01-06 07:00:00|68632.1|68612.1|68590.4|68570.4|68632.1|68618|68580.5|68567|658
1672988700000|2023-01-06 07:05:00|68590.5|68570.5|68607.6|68587.6|68616.7|68597.7|68581.1|68566.3|634
1672989000000|2023-01-06 07:10:00|68607.7|68587.7|68596.6|68586.6|68616.3|68601.6|68596.1|68581.7|642
1672989300000|2023-01-06 07:15:00|68596.5|68586.5|68620.4|68600.4|68622.9|68609|68578.5|68563.7|736
1672989600000|2023-01-06 07:20:00|68620.7|68600.7|68629.8|68609.8|68638.5|68623.4|68612.7|68596.9|645
1672989900000|2023-01-06 07:25:00|68629.4|68609.4|68643.2|68623.2|68653.4|68638.7|68616.3|68601.6|660
1672990200000|2023-01-06 07:30:00|68643.3|68623.3|68630.7|68620.7|68651.4|68638.4|68626|68610.9|604
1672990500000|2023-01-06 07:35:00|68630.8|68620.8|68652.9|68642.9|68657.5|68643.1|68626.2|68612.2|672
1672990800000|2023-01-06 07:40:00|68653.2|68643.2|68670|68660|68685.4|68672.8|68651.2|68636.1|823
1672991100000|2023-01-06 07:45:00|68671.1|68661.1|68688|68668|68695.9|68680.5|68663.7|68650.1|687
1672991400000|2023-01-06 07:50:00|68687.6|68667.6|68679|68659|68700.1|68686.9|68667.1|68652|807
1672991700000|2023-01-06 07:55:00|68678.9|68658.9|68697|68677|68698|68681.9|68675.8|68655.8|690
1672992000000|2023-01-06 08:00:00|68692.3|68682.3|68684.5|68664.5|68720.6|68702.5|68667.7|68654.3|891
1672992300000|2023-01-06 08:05:00|68686|68666|68663.4|68653.4|68687.4|68676.8|68649.1|68634.5|833
1672992600000|2023-01-06 08:10:00|68668.5|68648.5|68682|68672|68688.5|68673|68660|68644.7|748
1672992900000|2023-01-06 08:15:00|68682.1|68672.1|68666.7|68646.7|68682.4|68672.4|68651.9|68640.6|716
1672993200000|2023-01-06 08:20:00|68666.5|68646.5|68664.4|68654.4|68681.3|68667|68659.9|68644.6|660
1672993500000|2023-01-06 08:25:00|68664.5|68654.5|68664.1|68654.1|68675.1|68660.7|68653.2|68637.9|597
1672993800000|2023-01-06 08:30:00|68668.7|68648.7|68657.1|68637.1|68676|68661|68652.2|68637|729
1672994100000|2023-01-06 08:35:00|68651.3|68641.3|68652.3|68642.3|68659.9|68644.6|68642.4|68628.3|687
1672994400000|2023-01-06 08:40:00|68652.2|68642.2|68633.5|68613.5|68656.4|68642.8|68627|68612.6|626
1672994700000|2023-01-06 08:45:00|68629.1|68619.1|68627.6|68617.6|68633.6|68619.1|68612.6|68598.2|672
1672995000000|2023-01-06 08:50:00|68634.5|68614.5|68659.1|68639.1|68675|68655|68622.6|68607.5|658
1672995300000|2023-01-06 08:55:00|68659|68639|68664.9|68644.9|68671.7|68654.6|68652.1|68634.8|672
1672995600000|2023-01-06 09:00:00|68665|68645|68667.8|68657.8|68680.4|68665.4|68648.3|68630.1|668
1672995900000|2023-01-06 09:05:00|68667.9|68657.9|68672.3|68652.3|68674.2|68659.4|68658.8|68643.5|605
1672996200000|2023-01-06 09:10:00|68672.5|68652.5|68685.6|68665.6|68689.1|68673.9|68664.1|68649|702
1672996500000|2023-01-06 09:15:00|68685.2|68665.2|68695.6|68675.6|68696|68681.2|68678.7|68661.2|634
1672996800000|2023-01-06 09:20:00|68695.2|68675.2|68727.6|68717.6|68749.9|68729.9|68694.1|68674.1|835
1672997100000|2023-01-06 09:25:00|68727.4|68717.4|68697.6|68687.6|68741.6|68722.4|68690.8|68675.8|735
1672997400000|2023-01-06 09:30:00|68696.6|68686.6|68677.6|68657.6|68703.4|68688|68676.4|68657|756
1672997700000|2023-01-06 09:35:00|68677.8|68657.8|68675.7|68665.7|68700.5|68686|68673.8|68657.8|721
1672998000000|2023-01-06 09:40:00|68675.8|68665.8|68680.8|68660.8|68686.9|68674.3|68668.9|68654.1|635
1672998300000|2023-01-06 09:45:00|68680.5|68660.5|68669.6|68659.6|68685.6|68669.1|68668.9|68654|606
1672998600000|2023-01-06 09:50:00|68669.4|68659.4|68686.5|68676.5|68701.7|68684.4|68667.4|68652.7|689
1672998900000|2023-01-06 09:55:00|68692.1|68672.1|68692.9|68672.9|68699.3|68680.9|68687.1|68668.5|295
1672999200000|2023-01-06 10:00:00|68692.5|68672.5|68704.9|68684.9|68715.4|68695.4|68684.2|68668.3|407
1672999500000|2023-01-06 10:05:00|68704.6|68684.6|68721.8|68701.8|68729.4|68709.4|68689.7|68669.7|601
1672999800000|2023-01-06 10:10:00|68722.3|68702.3|68699.2|68679.2|68722.5|68702.5|68689.7|68674.6|427
1673000100000|2023-01-06 10:15:00|68699|68679|68695.4|68675.4|68700.9|68680.9|68677.6|68659.8|560
1673000400000|2023-01-06 10:20:00|68695.1|68675.1|68715.1|68695.1|68729|68711.8|68689.1|68669.1|671
1673000700000|2023-01-06 10:25:00|68715|68695|68709.2|68689.2|68729.8|68715.7|68703|68688|631
1673001000000|2023-01-06 10:30:00|68709.5|68689.5|68708.7|68688.7|68714.7|68699.8|68696.5|68676.5|530
1673001300000|2023-01-06 10:35:00|68708.8|68688.8|68713.6|68693.6|68716.9|68701.6|68704.4|68688.4|553
1673001600000|2023-01-06 10:40:00|68713.8|68693.8|68697|68677|68727.9|68712.8|68690.4|68675.6|610
1673001900000|2023-01-06 10:45:00|68692.8|68682.8|68705|68685|68715.6|68701.2|68692.8|68677.9|602
1673002200000|2023-01-06 10:50:00|68704.9|68684.9|68703.5|68683.5|68708.8|68693.4|68694.5|68679|579
1673002500000|2023-01-06 10:55:00|68703.2|68683.2|68717.9|68697.9|68721|68704.5|68700.9|68682.8|633
1673002800000|2023-01-06 11:00:00|68717.8|68697.8|68714.1|68694.1|68731|68714.6|68709.8|68691.9|704
1673003100000|2023-01-06 11:05:00|68713.6|68693.6|68696.1|68686.1|68713.6|68697|68692.4|68677|636
1673003400000|2023-01-06 11:10:00|68696.5|68686.5|68684.9|68674.9|68700.8|68686.5|68672.7|68659.1|632
1673003700000|2023-01-06 11:15:00|68684.8|68674.8|68679|68659|68703.2|68688|68664.1|68650.1|574
1673004000000|2023-01-06 11:20:00|68679.1|68659.1|68685.7|68665.7|68695|68678.5|68667.8|68652.5|633
1673004300000|2023-01-06 11:25:00|68685.4|68665.4|68673.4|68653.4|68686|68666|68667.5|68652.4|577
1673004600000|2023-01-06 11:30:00|68673.3|68653.3|68676.3|68656.3|68681.4|68667.1|68667.3|68652.5|680
1673004900000|2023-01-06 11:35:00|68676.2|68656.2|68659.2|68639.2|68677.8|68663.4|68657.2|68639|663
1673005200000|2023-01-06 11:40:00|68659.3|68639.3|68647.6|68637.6|68662.7|68647.5|68636.9|68621.2|633
1673005500000|2023-01-06 11:45:00|68647.4|68637.4|68696.2|68676.2|68705.7|68686.5|68647.4|68631.9|752
1673005800000|2023-01-06 11:50:00|68696.8|68676.8|68687|68667|68701.7|68685.9|68679.5|68665.7|652
1673006100000|2023-01-06 11:55:00|68687.1|68667.1|68691.8|68671.8|68692.4|68676.9|68672.3|68657.1|582
1673006400000|2023-01-06 12:00:00|68691.2|68671.2|68692.2|68682.2|68713.1|68697.4|68676.4|68658.5|693
1673006700000|2023-01-06 12:05:00|68692.1|68682.1|68715.1|68695.1|68715.4|68695.4|68686.9|68672|672
1673007000000|2023-01-06 12:10:00|68714.6|68694.6|68700.9|68680.9|68718.1|68698.1|68699.9|68679.9|556
1673007300000|2023-01-06 12:15:00|68700.8|68680.8|68675|68655|68700.8|68680.8|68660.2|68643.7|664
1673007600000|2023-01-06 12:20:00|68674.8|68654.8|68668.7|68648.7|68683.1|68664.6|68662.9|68646|766
1673007900000|2023-01-06 12:25:00|68669.1|68649.1|68675.6|68655.6|68683.3|68664.4|68660.4|68641.6|741
1673008200000|2023-01-06 12:30:00|68675.7|68655.7|68675.2|68655.2|68695|68675|68670.2|68651.1|685
1673008500000|2023-01-06 12:35:00|68674.4|68654.4|68684.8|68674.8|68692.7|68677.1|68664|68650.9|690
1673008800000|2023-01-06 12:40:00|68690.6|68670.6|68679.6|68659.6|68695.1|68678.6|68670.5|68656.9|709
1673009100000|2023-01-06 12:45:00|68679.5|68659.5|68669|68659|68683.8|68669.2|68663.3|68647.3|676
1673009400000|2023-01-06 12:50:00|68674.5|68654.5|68647|68637|68676.6|68661.5|68645.7|68631.1|619
1673009700000|2023-01-06 12:55:00|68647.1|68637.1|68673.7|68653.7|68681.5|68666.6|68646.9|68632.3|713
1673010000000|2023-01-06 13:00:00|68673.2|68653.2|68720|68700|68720|68702|68668.5|68653.1|867
1673010300000|2023-01-06 13:05:00|68720.1|68700.1|68711.8|68691.8|68723.6|68705.5|68701|68683.2|771
1673010600000|2023-01-06 13:10:00|68712.4|68692.4|68698.9|68678.9|68713|68693.5|68688.3|68673.5|713
1673010900000|2023-01-06 13:15:00|68699.5|68679.5|68710.6|68690.6|68712.5|68692.5|68693.3|68675|759
1673011200000|2023-01-06 13:20:00|68710.7|68690.7|68719.9|68699.9|68725.4|68708.3|68703.7|68683.7|744
1673011500000|2023-01-06 13:25:00|68719.7|68699.7|68703.5|68616.3|68724.1|68704.1|68687.4|68616.3|727
1673011800000|2023-01-06 13:30:00|68705.8|68615.2|68602|68582|68713.4|68639.8|68578.6|68553.6|1143
1673012100000|2023-01-06 13:35:00|68599.9|68579.9|68637.3|68617.3|68640.1|68620.1|68584.7|68564.7|1124
1673012400000|2023-01-06 13:40:00|68636.4|68616.4|68552.5|68532.5|68636.4|68616.4|68541.5|68522.8|1102
1673012700000|2023-01-06 13:45:00|68551.2|68531.2|68558.1|68538.1|68561.5|68546.7|68535.6|68521.8|965
1673013000000|2023-01-06 13:50:00|68558.9|68538.9|68550.1|68530.1|68559.5|68539.5|68534.5|68520.3|929
1673013300000|2023-01-06 13:55:00|68550.2|68530.2|68536.4|68526.4|68550.8|68534.4|68533.8|68518.4|829
1673013600000|2023-01-06 14:00:00|68536.8|68526.8|68549.5|68529.5|68572|68552|68533.8|68519.2|846
1673013900000|2023-01-06 14:05:00|68549.7|68529.7|68581.9|68561.9|68596|68576.3|68541.7|68525.8|865
1673014200000|2023-01-06 14:10:00|68582.1|68562.1|68586.3|68566.3|68595.7|68580.3|68567.5|68547.5|890
1673014500000|2023-01-06 14:15:00|68586.6|68566.6|68602.7|68582.7|68609.3|68593.3|68573.6|68558|848
1673014800000|2023-01-06 14:20:00|68603.1|68583.1|68596.4|68576.4|68630.4|68610.4|68594.2|68576.4|823
1673015100000|2023-01-06 14:25:00|68594.9|68574.9|68588.7|68568.7|68596.4|68576.4|68556.7|68536.7|827
1673015400000|2023-01-06 14:30:00|68588.8|68568.8|68551.1|68531.1|68605.8|68585.8|68549.9|68529.9|990
1673015700000|2023-01-06 14:35:00|68550.4|68530.4|68588.7|68568.7|68604|68584|68546|68526|986
1673016000000|2023-01-06 14:40:00|68587.8|68567.8|68640.5|68620.5|68648.1|68628.1|68583.6|68563.6|1022
1673016300000|2023-01-06 14:45:00|68640.7|68620.7|68623.9|68603.9|68649.9|68629.9|68609.8|68589.8|944
1673016600000|2023-01-06 14:50:00|68624.1|68604.1|68587.9|68567.9|68630.5|68610.5|68582.2|68562.2|977
1673016900000|2023-01-06 14:55:00|68587.8|68567.8|68596.3|68565.9|68605.7|68585.7|68565.4|68545.4|817
1673017200000|2023-01-06 15:00:00|68590.2|68570.2|68543.3|68523.3|68609.2|68570.2|68533.5|68515.6|1021
1673017500000|2023-01-06 15:05:00|68543.4|68523.4|68497.3|68477.3|68546.3|68526.5|68476.4|68456.4|1031
1673017800000|2023-01-06 15:10:00|68497.4|68477.4|68472.9|68452.9|68500.1|68480.1|68466.8|68446.8|965
1673018100000|2023-01-06 15:15:00|68472.8|68452.8|68470.2|68450.2|68479|68459|68455.6|68435.6|968
1673018400000|2023-01-06 15:20:00|68469.7|68449.7|68452.3|68432.3|68476.3|68456.3|68449.9|68429.9|892
1673018700000|2023-01-06 15:25:00|68452.8|68432.8|68498.1|68478.1|68498.1|68478.1|68445.6|68430.6|981
1673019000000|2023-01-06 15:30:00|68498.6|68478.6|68486.1|68466.1|68500|68480|68470.1|68450.1|910
1673019300000|2023-01-06 15:35:00|68486|68466|68494.5|68474.5|68502.9|68482.9|68482.6|68462.6|821
1673019600000|2023-01-06 15:40:00|68494.1|68474.1|68489.8|68469.8|68497|68477|68465.6|68450.2|887
1673019900000|2023-01-06 15:45:00|68489.9|68469.9|68461.9|68441.9|68496|68476|68457.1|68437.1|742
1673020200000|2023-01-06 15:50:00|68462|68442|68460.7|68440.7|68477.1|68457.1|68455.7|68435.7|771
1673020500000|2023-01-06 15:55:00|68460.8|68440.8|68438.3|68428.3|68469|68450.8|68427.2|68411.1|751
1673020800000|2023-01-06 16:00:00|68442.9|68422.9|68463.6|68443.6|68480.6|68460.6|68427.9|68412.5|870
1673021100000|2023-01-06 16:05:00|68462.8|68442.8|68443.6|68423.6|68474.8|68454.8|68442.8|68422.8|829
1673021400000|2023-01-06 16:10:00|68443.4|68423.4|68446.7|68426.7|68452.8|68432.8|68414.6|68394.6|923
1673021700000|2023-01-06 16:15:00|68446.9|68426.9|68453|68433|68478.2|68458.2|68444.1|68424.1|921
1673022000000|2023-01-06 16:20:00|68453.3|68433.3|68429.6|68409.6|68455.2|68435.2|68427.2|68407.2|891
1673022300000|2023-01-06 16:25:00|68429.1|68409.1|68420.7|68400.7|68440.8|68420.8|68408.3|68394.1|861
1673022600000|2023-01-06 16:30:00|68420.8|68400.8|68400.1|68380.1|68431.9|68413.5|68395.5|68379.9|815
1673022900000|2023-01-06 16:35:00|68400.2|68380.2|68391.2|68371.2|68405.5|68385.5|68382.6|68367.7|850
1673023200000|2023-01-06 16:40:00|68391.1|68371.1|68361.4|68341.4|68391.4|68371.4|68359.7|68339.7|810
1673023500000|2023-01-06 16:45:00|68361.6|68341.6|68353.4|68333.4|68363.6|68343.6|68330.9|68312.3|771
1673023800000|2023-01-06 16:50:00|68353.2|68333.2|68352.9|68332.9|68373.7|68353.7|68346.6|68326.6|794
1673024100000|2023-01-06 16:55:00|68352.2|68332.2|68334.8|68314.8|68352.2|68332.2|68327.6|68307.6|653
1673024400000|2023-01-06 17:00:00|68333.7|68313.7|68303.5|68283.5|68335.4|68317.5|68298.4|68281.1|515
1673024700000|2023-01-06 17:05:00|68303.9|68283.9|68303.6|68283.6|68316.3|68296.3|68297.2|68280.3|656
1673025000000|2023-01-06 17:10:00|68303.5|68283.5|68291.7|68271.7|68304.5|68284.5|68282.7|68264.7|545
1673025300000|2023-01-06 17:15:00|68291.6|68271.6|68388.5|68368.5|68388.8|68368.8|68290.4|68270.4|665
1673025600000|2023-01-06 17:20:00|68388.4|68368.4|68369.2|68349.2|68392|68372|68363.2|68343.7|739
1673025900000|2023-01-06 17:25:00|68369.3|68349.3|68368.1|68348.1|68371.9|68351.9|68344.8|68324.8|677
1673026200000|2023-01-06 17:30:00|68368|68348|68350.8|68330.8|68369.4|68349.4|68349.1|68329.1|513
1673026500000|2023-01-06 17:35:00|68351|68331|68337.5|68317.5|68352.4|68332.4|68323.4|68303.4|529
1673026800000|2023-01-06 17:40:00|68337.7|68317.7|68343.3|68323.3|68353.5|68334.4|68336.2|68316.2|540
1673027100000|2023-01-06 17:45:00|68343.4|68323.4|68332.8|68312.8|68343.4|68323.4|68304.4|68284.4|631
1673027400000|2023-01-06 17:50:00|68332.9|68312.9|68342.5|68322.5|68345.8|68325.8|68331|68311|488
1673027700000|2023-01-06 17:55:00|68342.6|68322.6|68308.4|68288.4|68344.1|68324.1|68305.7|68285.7|520
1673028000000|2023-01-06 18:00:00|68308.2|68288.2|68324.2|68304.2|68328.6|68308.6|68307.5|68287.5|597
1673028300000|2023-01-06 18:05:00|68324.3|68304.3|68325.3|68305.3|68326.7|68306.7|68311|68295.9|502
1673028600000|2023-01-06 18:10:00|68325.2|68305.2|68329.7|68309.7|68337.3|68317.3|68322.5|68302.9|475
1673028900000|2023-01-06 18:15:00|68329.6|68309.6|68337.4|68317.4|68338.2|68318.2|68323.4|68304.5|505
1673029200000|2023-01-06 18:20:00|68337.3|68317.3|68323.6|68303.6|68338.8|68322.8|68320.7|68303.6|548
1673029500000|2023-01-06 18:25:00|68324.1|68304.1|68323.7|68303.7|68327|68311.2|68309.5|68289.5|491
1673029800000|2023-01-06 18:30:00|68323.6|68303.6|68304.1|68284.1|68332.5|68312.5|68295.2|68279.4|573
1673030100000|2023-01-06 18:35:00|68304.3|68284.3|68287.2|68267.2|68309.4|68289.4|68282.3|68266|611
1673030400000|2023-01-06 18:40:00|68287.1|68267.1|68287.2|68267.2|68289.5|68273.1|68279.3|68265.8|590
1673030700000|2023-01-06 18:45:00|68287.9|68267.9|68275|68265|68290.4|68274.4|68274.6|68258.7|510
1673031000000|2023-01-06 18:50:00|68274.3|68264.3|68264.9|68244.9|68283.8|68266.9|68264.5|68244.5|574
1673031300000|2023-01-06 18:55:00|68265|68245|68267.5|68247.5|68278.6|68262|68258.8|68241.8|655
1673031600000|2023-01-06 19:00:00|68267.4|68247.4|68273.3|68253.3|68276.9|68258.4|68262.1|68246.6|526
1673031900000|2023-01-06 19:05:00|68273.4|68253.4|68271.6|68251.6|68278.8|68258.8|68266.1|68250.8|523
1673032200000|2023-01-06 19:10:00|68271.7|68251.7|68276.9|68256.9|68279.5|68259.5|68268.2|68248.2|496
1673032500000|2023-01-06 19:15:00|68277.7|68257.7|68287.9|68267.9|68289.8|68269.8|68272.6|68252.6|344
1673032800000|2023-01-06 19:20:00|68286.4|68266.4|68276.7|68256.7|68286.9|68266.9|68273.3|68253.3|570
1673033100000|2023-01-06 19:25:00|68276.8|68256.8|68301.5|68281.5|68304.7|68284.8|68275.6|68255.6|529
1673033400000|2023-01-06 19:30:00|68301.4|68281.4|68302.8|68282.8|68305.4|68287.2|68293|68278.5|479
1673033700000|2023-01-06 19:35:00|68302.4|68282.4|68302.6|68282.6|68306|68288|68294.8|68279.9|402
1673034000000|2023-01-06 19:40:00|68302.7|68282.7|68307|68287|68309.7|68296.6|68297.6|68282.5|444
1673034300000|2023-01-06 19:45:00|68307.1|68287.1|68299|68279|68320.1|68304|68298.3|68278.3|396
1673034600000|2023-01-06 19:50:00|68298.9|68278.9|68301.1|68281.1|68302.1|68282.1|68293.8|68273.8|400
1673034900000|2023-01-06 19:55:00|68301.5|68281.5|68304.5|68284.5|68304.5|68288.7|68289|68269|504
1673035200000|2023-01-06 20:00:00|68307.1|68287.1|68301.2|68281.2|68312.8|68292.8|68296.6|68276.6|511
1673035500000|2023-01-06 20:05:00|68301.3|68281.3|68316|68296|68316.7|68296.7|68297.8|68277.8|345
1673035800000|2023-01-06 20:10:00|68316.1|68296.1|68306.3|68286.3|68316.2|68296.2|68299.3|68279.3|456
1673036100000|2023-01-06 20:15:00|68306.4|68286.4|68289.3|68269.3|68307.2|68287.2|68288.5|68268.5|492
1673036400000|2023-01-06 20:20:00|68289.5|68269.5|68300.8|68280.8|68306.6|68286.6|68288.8|68268.8|501
1673036700000|2023-01-06 20:25:00|68301.1|68281.1|68291.6|68271.6|68305|68285|68285.3|68270.1|393
1673037000000|2023-01-06 20:30:00|68291.4|68271.4|68276.9|68256.9|68300.3|68280.3|68276.9|68256.9|453
1673037300000|2023-01-06 20:35:00|68276.7|68256.7|68268.4|68248.4|68280.8|68260.8|68266.4|68246.4|394
1673037600000|2023-01-06 20:40:00|68268.5|68248.5|68266.6|68246.6|68270.1|68250.1|68264.8|68244.8|378
1673037900000|2023-01-06 20:45:00|68266.7|68246.7|68274.5|68254.5|68274.5|68254.5|68245.6|68225.6|451
1673038200000|2023-01-06 20:50:00|68275.6|68255.6|68289.6|68269.6|68301.9|68281.9|68274.6|68254.6|588
1673038500000|2023-01-06 20:55:00|68289.3|68269.3|68288.3|68268.3|68316.7|68296.7|68283.1|68263.1|604
1673038800000|2023-01-06 21:00:00|68287.3|68267.3|68290.5|68270.5|68315.3|68284.7|68276|68228.7|656
1673039100000|2023-01-06 21:05:00|68291.7|68271.7|68305.2|68285.2|68315.1|68295.1|68289.7|68269.7|628
1673039400000|2023-01-06 21:10:00|68305.3|68285.3|68303|68283|68311.4|68291.4|68283.7|68263.7|497
1673039700000|2023-01-06 21:15:00|68303.1|68283.1|68328.2|68308.2|68329.8|68309.8|68299.8|68279.8|365
1673040000000|2023-01-06 21:20:00|68329.3|68309.3|68310.2|68290.2|68329.3|68309.3|68300|68280|383
1673040300000|2023-01-06 21:25:00|68311.5|68291.5|68286.4|68266.4|68349|68295.1|68273.5|68226.6|602
1673040600000|2023-01-06 21:30:00|68285.3|68265.3|68285.5|68265.5|68296.2|68276.2|68273.5|68253.5|479
1673040900000|2023-01-06 21:35:00|68286|68266|68318.6|68298.6|68319.6|68299.6|68284|68264|293
1673041200000|2023-01-06 21:40:00|68316.5|68296.5|68310.5|68290.5|68318.2|68298.2|68308.8|68288.8|176
1673041500000|2023-01-06 21:45:00|68310.3|68290.3|68307.2|68287.2|68337.5|68291.2|68295.4|68261.2|142
1673041800000|2023-01-06 21:50:00|68308.9|68288.9|68322.1|68302.1|68338.8|68307.9|68306.1|68259.7|125
1673042100000|2023-01-06 21:55:00|68323.2|68303.2|68310.6|68290.6|68377.5|68307.9|68310.6|68258.5|80
1673211600000|2023-01-08 21:00:00|68325.2|68204.2|68328.8|68202.8|68329.4|68204.2|68325.2|68201.6|5
1673211900000|2023-01-08 21:05:00|68328.1|68202.1|68327.8|68201.8|68328.1|68202.1|68327.8|68201.8|3
1673212200000|2023-01-08 21:10:00|68327.2|68201.2|68325.2|68199.2|68327.2|68201.2|68325.2|68199.2|2
1673213100000|2023-01-08 21:25:00|68319.6|68193.6|68322.9|68196.9|68322.9|68196.9|68319.6|68193.6|5
1673213400000|2023-01-08 21:30:00|68303.4|68177.4|68322|68196|68362.1|68236.1|68303.4|68177.4|7
1673213700000|2023-01-08 21:35:00|68370.5|68244.5|68321.1|68195.1|68370.6|68244.6|68320.8|68194.8|4
1673214000000|2023-01-08 21:40:00|68320.7|68194.7|68370.5|68244.5|68370.5|68244.5|68320.7|68194.7|5
1673214300000|2023-01-08 21:45:00|68326.5|68200.5|68320.1|68194.1|68360|68234|68319.7|68193.7|6
1673214600000|2023-01-08 21:50:00|68369|68246|68359.5|68233.5|68370.6|68246|68359.5|68233.5|5
1673214900000|2023-01-08 21:55:00|68320.7|68194.7|68357|68231|68359.5|68233.5|68320.7|68194.7|5
1673215200000|2023-01-08 22:00:00|68371.5|68245.5|68323.6|68197.6|68371.5|68245.5|68318.9|68192.9|16
1673215500000|2023-01-08 22:05:00|68322.6|68196.6|68336.2|68210.2|68372.9|68246.9|68322.6|68196.6|20
1673215800000|2023-01-08 22:10:00|68337.5|68211.5|68312.4|68204.3|68362.2|68263.1|68307.2|68181.2|94
1673216100000|2023-01-08 22:15:00|68315.3|68235.3|68293.5|68232|68315.3|68244|68293.1|68207.8|39
1673216400000|2023-01-08 22:20:00|68293.6|68232.4|68293.9|68232.3|68293.9|68232.5|68293.6|68232.3|7
1673216700000|2023-01-08 22:25:00|68294|68232.1|68299|68204.8|68301.9|68232.1|68293.9|68189.9|9
1673217000000|2023-01-08 22:30:00|68293.8|68265|68299.5|68261|68313.2|68281.5|68291.8|68230.5|30
1673217300000|2023-01-08 22:35:00|68302.5|68259.5|68285.2|68265.2|68302.5|68272.3|68285.2|68242.8|25
1673217600000|2023-01-08 22:40:00|68291.5|68245.1|68291.9|68246|68297.2|68272.2|68285.2|68244.8|22
1673217900000|2023-01-08 22:45:00|68292.1|68272.1|68292.1|68245.4|68292.1|68272.1|68291.9|68245.4|6
1673218200000|2023-01-08 22:50:00|68292|68272|68296.7|68255.3|68296.7|68272.1|68286|68245.1|20
1673218500000|2023-01-08 22:55:00|68293.3|68250.6|68303.2|68253.5|68312.7|68273.7|68285.8|68248|62
1673218800000|2023-01-08 23:00:00|68296.7|68255|68251.4|68216.3|68307.5|68274.4|68251.4|68195.5|134
1673219100000|2023-01-08 23:05:00|68251.3|68216.7|68241.7|68221.7|68264.7|68225.8|68233|68203.8|160
1673219400000|2023-01-08 23:10:00|68240|68220|68246.2|68216.2|68257.5|68229.1|68232.5|68205.2|105
1673219700000|2023-01-08 23:15:00|68246.8|68216.6|68235.2|68215.2|68246.8|68226.8|68229.6|68208.4|182
1673220000000|2023-01-08 23:20:00|68235|68215|68240.1|68220.1|68254.1|68226.1|68231.1|68208.5|152
1673220300000|2023-01-08 23:25:00|68240.6|68220.6|68240.2|68220.2|68252.1|68232.1|68239.4|68215.7|140
1673220600000|2023-01-08 23:30:00|68238.4|68218.4|68246.8|68226.8|68261|68228.8|68238.4|68218.4|172
1673220900000|2023-01-08 23:35:00|68249.9|68229.9|68255.4|68199.8|68281.5|68229.9|68229.6|68197.5|272
1673221200000|2023-01-08 23:40:00|68255.3|68199.9|68242.2|68173.4|68256.4|68213.4|68201.3|68162.7|388
1673221500000|2023-01-08 23:45:00|68246.3|68172.6|68243.9|68210.8|68253.7|68222.4|68228.7|68170.7|330
1673221800000|2023-01-08 23:50:00|68242|68211.3|68243.3|68205.9|68260.9|68231.8|68241.9|68205.7|160
1673222100000|2023-01-08 23:55:00|68242.6|68206.5|68234.9|68214.9|68253.7|68218.3|68234.9|68203.9|177
1673222400000|2023-01-09 00:00:00|68236.8|68205.7|68191.8|68171.8|68237.1|68214.6|68191.8|68171.8|373
1673222700000|2023-01-09 00:05:00|68192|68172|68228|68208|68231.7|68211.7|68191.5|68171.5|467
1673223000000|2023-01-09 00:10:00|68227.9|68207.9|68199|68179|68234|68214|68194.8|68174.8|451
1673223300000|2023-01-09 00:15:00|68198.5|68178.5|68242.3|68222.3|68250.8|68230.8|68189.6|68169.6|504
1673223600000|2023-01-09 00:20:00|68242.2|68222.2|68249|68229|68251.7|68231.7|68228.7|68208.7|385
1673223900000|2023-01-09 00:25:00|68249.7|68229.7|68221.9|68201.9|68251|68231|68216.6|68196.6|428
1673224200000|2023-01-09 00:30:00|68222.4|68202.4|68248.3|68228.3|68248.5|68228.5|68214.9|68194.9|512
1673224500000|2023-01-09 00:35:00|68248.2|68228.2|68243.5|68223.5|68255.3|68235.3|68196|68176|542
1673224800000|2023-01-09 00:40:00|68243.3|68223.3|68291.6|68271.6|68299.5|68279.5|68233.2|68213.2|773
1673225100000|2023-01-09 00:45:00|68289.4|68269.4|68252.8|68232.8|68292.5|68272.5|68252.3|68232.3|765
1673225400000|2023-01-09 00:50:00|68252.7|68232.7|68228.8|68208.8|68259.7|68245.7|68223.3|68203.3|606
1673225700000|2023-01-09 00:55:00|68228.7|68208.7|68225.9|68205.9|68245|68225|68205.1|68186.6|725
1673226000000|2023-01-09 01:00:00|68226.1|68206.1|68193.9|68173.9|68230|68210|68180.4|68160.4|911
1673226300000|2023-01-09 01:05:00|68193|68173|68166.5|68146.5|68193.9|68173.9|68164.1|68144.1|857
1673226600000|2023-01-09 01:10:00|68166.9|68146.9|68206.4|68186.4|68207.1|68187.1|68155.1|68140.9|688
1673226900000|2023-01-09 01:15:00|68204.7|68184.7|68203.8|68183.8|68232.4|68212.4|68185.4|68165.4|767
1673227200000|2023-01-09 01:20:00|68203.5|68183.5|68208.6|68188.6|68233.9|68213.9|68202.1|68183.4|752
1673227500000|2023-01-09 01:25:00|68208.7|68188.7|68176.7|68156.7|68218.3|68198.3|68163.5|68144.6|796
1673227800000|2023-01-09 01:30:00|68177|68157|68172.9|68152.9|68233.4|68213.4|68154.5|68139.1|850
1673228100000|2023-01-09 01:35:00|68173.9|68153.9|68156|68136|68182|68162|68123.9|68110.2|939
1673228400000|2023-01-09 01:40:00|68155.5|68135.5|68103.4|68083.4|68157.3|68137.3|68093.8|68079.4|901
1673228700000|2023-01-09 01:45:00|68103.6|68083.6|68079.4|68059.4|68103.6|68085.2|68043.2|68023.2|944
1673229000000|2023-01-09 01:50:00|68081.9|68061.9|68099.8|68079.8|68141.6|68095.1|68059|68039|915
1673229300000|2023-01-09 01:55:00|68099.9|68079.9|68036.6|68016.6|68101.9|68081.9|68004.7|67985.9|897
1673229600000|2023-01-09 02:00:00|68036.7|68016.7|68019.2|67999.2|68037.3|68017.3|67978|67958|926
1673229900000|2023-01-09 02:05:00|68016.1|67996.1|68016.4|67996.4|68039.3|68025.1|67991.4|67977.1|756
1673230200000|2023-01-09 02:10:00|68015.7|67995.7|67979.6|67959.6|68045.6|68025.6|67974.6|67954.6|881
1673230500000|2023-01-09 02:15:00|67978.2|67958.2|67980.1|67960.1|67982.1|67962.1|67935|67915|955
1673230800000|2023-01-09 02:20:00|67979.8|67959.8|67975.9|67955.9|68005.3|67985.3|67968.1|67948.5|824
1673231100000|2023-01-09 02:25:00|67977.5|67957.5|68008.3|67988.3|68008.9|67994.8|67976.6|67956.6|723
1673231400000|2023-01-09 02:30:00|68007.9|67987.9|68018.2|68008.2|68043.6|68023.6|67998.3|67978.3|836
1673231700000|2023-01-09 02:35:00|68018|68008|67980.8|67960.8|68025|68014|67971.7|67951.7|810
1673232000000|2023-01-09 02:40:00|67980.9|67960.9|67954.7|67934.7|67999.9|67979.9|67936.5|67918.8|758
1673232300000|2023-01-09 02:45:00|67954.6|67934.6|67958.6|67938.6|67983|67963|67922.5|67908.1|788
1673232600000|2023-01-09 02:50:00|67957.6|67937.6|67986.4|67966.4|67986.4|67966.4|67948.4|67928.4|801
1673232900000|2023-01-09 02:55:00|67985.4|67965.4|67928.9|67908.9|67985.9|67965.9|67919.4|67905|782
1673233200000|2023-01-09 03:00:00|67923.2|67913.2|67936.4|67926.4|67960.1|67943.4|67919.7|67905.1|835
1673233500000|2023-01-09 03:05:00|67941.5|67931.5|67948.3|67938.3|67964.7|67949.2|67932.2|67917.5|718
1673233800000|2023-01-09 03:10:00|67947.4|67937.4|67963|67943|67976|67961.4|67944.5|67931.4|821
1673234100000|2023-01-09 03:15:00|67960.3|67950.3|67996.3|67976.3|67996.7|67982.1|67955.7|67945.7|761
1673234400000|2023-01-09 03:20:00|67996.4|67976.4|67980.2|67970.2|68003.8|67993.7|67968.1|67955.9|698
1673234700000|2023-01-09 03:25:00|67979.9|67969.9|67983.9|67963.9|67991.7|67975.5|67960.7|67947.4|756
1673235000000|2023-01-09 03:30:00|67982.7|67962.7|67979.6|67969.6|67988.1|67974.6|67976.9|67960|591
1673235300000|2023-01-09 03:35:00|67979.5|67969.5|67970.5|67960.5|67989.1|67977.5|67943.2|67928.3|592
1673235600000|2023-01-09 03:40:00|67970.8|67960.8|67973.2|67963.2|67980.5|67967.1|67957.9|67943.7|574
1673235900000|2023-01-09 03:45:00|67973.1|67963.1|67956|67946|67973.6|67963.6|67940.2|67928.3|645
1673236200000|2023-01-09 03:50:00|67955.8|67945.8|67987.1|67977.1|67987.8|67977.8|67947.3|67933.6|616
1673236500000|2023-01-09 03:55:00|67987|67977|67970.4|67960.4|67995.6|67985.6|67966.6|67949.6|541
1673236800000|2023-01-09 04:00:00|67970.3|67960.3|67954.8|67944.8|67982.2|67965.8|67939.6|67929.6|496
1673237100000|2023-01-09 04:05:00|67954.4|67944.4|67942.2|67932.2|67956|67945.8|67930.9|67916.5|450
1673237400000|2023-01-09 04:10:00|67942.3|67932.3|67933.1|67923.1|67950.6|67935.4|67919.7|67909.7|439
1673237700000|2023-01-09 04:15:00|67933.4|67923.4|67928.8|67918.8|67949|67934.3|67928.4|67917.6|326
1673238000000|2023-01-09 04:20:00|67929.6|67919.6|67937.7|67927.7|67946.3|67930.6|67921.8|67911.8|495
1673238300000|2023-01-09 04:25:00|67937.6|67927.6|67931|67921|67944.9|67934.9|67929.5|67919.5|447
1673238600000|2023-01-09 04:30:00|67931.5|67921.5|67923.3|67903.3|67941|67931|67909|67899|639
1673238900000|2023-01-09 04:35:00|67923.4|67903.4|67917.4|67907.4|67928.6|67915.8|67910.6|67896.4|535
1673239200000|2023-01-09 04:40:00|67917.2|67907.2|67911.8|67901.8|67947.9|67932.5|67905|67895|583
1673239500000|2023-01-09 04:45:00|67911.6|67901.6|67913.6|67903.6|67923.2|67911|67907.1|67897.1|563
1673239800000|2023-01-09 04:50:00|67913.5|67903.5|67915.9|67905.9|67933.7|67920.7|67910.4|67895.8|523
1673240100000|2023-01-09 04:55:00|67915.8|67905.8|67933.5|67913.5|67943.9|67930.1|67900.8|67883.2|713
1673240400000|2023-01-09 05:00:00|67933.6|67913.6|67946.7|67926.7|67951.9|67938.3|67914.8|67899.9|743
1673240700000|2023-01-09 05:05:00|67946.4|67926.4|67943.8|67923.8|67949|67934.2|67922|67903.4|672
1673241000000|2023-01-09 05:10:00|67943.7|67923.7|67927|67907|67943.7|67923.7|67919.9|67906.5|636
1673241300000|2023-01-09 05:15:00|67927.1|67907.1|67891.3|67881.3|67928.4|67911.3|67889.6|67875|612
1673241600000|2023-01-09 05:20:00|67891.1|67881.1|67863.9|67853.9|67896.6|67881.3|67862.1|67847.2|591
1673241900000|2023-01-09 05:25:00|67863.7|67853.7|67881.1|67861.1|67887.9|67874.1|67853.1|67843.1|725
1673242200000|2023-01-09 05:30:00|67881.3|67861.3|67905.4|67885.4|67928.2|67910.4|67877.2|67861.3|775
1673242500000|2023-01-09 05:35:00|67905.6|67885.6|67895.6|67885.6|67906.1|67887.6|67878.2|67858.2|722
1673242800000|2023-01-09 05:40:00|67897.1|67887.1|67903.5|67893.5|67924.8|67910.3|67896.2|67876.2|750
1673243100000|2023-01-09 05:45:00|67903.3|67893.3|67912.8|67902.8|67930.9|67911.8|67901.2|67885.2|730
1673243400000|2023-01-09 05:50:00|67918.3|67898.3|67878.1|67858.1|67921.7|67904|67871.7|67856.4|662
1673243700000|2023-01-09 05:55:00|67878.2|67858.2|67864.4|67844.4|67882.7|67866.8|67858.1|67842.6|697
1673244000000|2023-01-09 06:00:00|67864.6|67844.6|67866.7|67846.7|67890.4|67871.9|67856.7|67841.9|787
1673244300000|2023-01-09 06:05:00|67866.3|67846.3|67841.1|67831.1|67879.3|67859.3|67838.6|67821.5|665
1673244600000|2023-01-09 06:10:00|67840.9|67830.9|67830.5|67820.5|67858.4|67844.4|67830.3|67815.3|717
1673244900000|2023-01-09 06:15:00|67830|67820|67837.7|67827.7|67854.7|67837.6|67817.8|67802.6|798
1673245200000|2023-01-09 06:20:00|67838.2|67828.2|67850.1|67830.1|67873.6|67860.3|67838.2|67819.7|717
1673245500000|2023-01-09 06:25:00|67850.3|67830.3|67844.5|67824.5|67864.4|67847.6|67834.3|67815|734
1673245800000|2023-01-09 06:30:00|67845.6|67825.6|67856.9|67836.9|67857.5|67837.5|67811.5|67795.7|789
1673246100000|2023-01-09 06:35:00|67856.6|67836.6|67867.7|67847.7|67879.5|67864.9|67847.9|67827.9|683
1673246400000|2023-01-09 06:40:00|67867.6|67847.6|67861.1|67841.1|67877.4|67857.5|67848.3|67832.5|700
1673246700000|2023-01-09 06:45:00|67861.4|67841.4|67867|67847|67886.2|67866.2|67857.3|67837.3|714
1673247000000|2023-01-09 06:50:00|67866.9|67846.9|67851.9|67831.9|67878.8|67858.8|67845.2|67828.2|585
1673247300000|2023-01-09 06:55:00|67851.8|67831.8|67868.6|67848.6|67870.1|67854.9|67846.2|67831|764
1673247600000|2023-01-09 07:00:00|67868.7|67848.7|67844.8|67824.8|67871|67854.6|67832.8|67817.9|876
1673247900000|2023-01-09 07:05:00|67844.7|67824.7|67737.2|67717.2|67844.9|67826.1|67725.8|67705.8|887
1673248200000|2023-01-09 07:10:00|67737|67717|67744.8|67724.8|67787.9|67767.9|67737|67717|843
1673248500000|2023-01-09 07:15:00|67744.9|67724.9|67730.2|67710.2|67748|67733|67699.2|67683.6|792
1673248800000|2023-01-09 07:20:00|67724.4|67704.4|67720.5|67700.5|67743.4|67723.4|67699.2|67679.2|865
1673249100000|2023-01-09 07:25:00|67719.9|67699.9|67716.5|67696.5|67723.8|67707.1|67671.8|67651.8|910
1673249400000|2023-01-09 07:30:00|67715.8|67695.8|67773.2|67753.2|67785.1|67765.1|67705.5|67686.9|944
1673249700000|2023-01-09 07:35:00|67773.4|67753.4|67758.2|67738.2|67778.3|67764.5|67752.7|67734.1|843
1673250000000|2023-01-09 07:40:00|67758.1|67738.1|67833.6|67813.6|67847.2|67829|67743.8|67727|927
1673250300000|2023-01-09 07:45:00|67833.4|67813.4|67823.1|67803.1|67848.3|67828.3|67802|67783|800
1673250600000|2023-01-09 07:50:00|67822.6|67802.6|67847.6|67837.6|67858.4|67845.2|67814|67799.1|810
1673250900000|2023-01-09 07:55:00|67846.9|67836.9|67887.7|67877.7|67901.3|67887.2|67841.2|67825.6|849
1673251200000|2023-01-09 08:00:00|67893.6|67873.6|67861.5|67851.5|67898.5|67888.3|67858.2|67844.6|921
1673251500000|2023-01-09 08:05:00|67861.8|67851.8|67816.3|67796.3|67874.8|67860.3|67812.2|67792.2|877
1673251800000|2023-01-09 08:10:00|67815.7|67795.7|67803.1|67793.1|67816.2|67800.2|67780|67764.9|713
1673252100000|2023-01-09 08:15:00|67803|67793|67803.8|67793.8|67811.4|67797.4|67766.3|67751.5|817
1673252400000|2023-01-09 08:20:00|67803.7|67793.7|67811.2|67801.2|67834.8|67824.7|67801.8|67791.8|741
1673252700000|2023-01-09 08:25:00|67811.1|67801.1|67810.6|67800.6|67826.6|67813.3|67802.1|67789.9|774
1673253000000|2023-01-09 08:30:00|67810.5|67800.5|67835.9|67825.9|67841.1|67831.1|67803.7|67788.6|661
1673253300000|2023-01-09 08:35:00|67836|67826|67862.9|67852.9|67868.5|67853.8|67835.9|67822.8|630
1673253600000|2023-01-09 08:40:00|67862.8|67852.8|67849.9|67829.9|67883.3|67866.8|67844.8|67829.9|725
1673253900000|2023-01-09 08:45:00|67844.8|67834.8|67816.4|67796.4|67852.9|67835.9|67804.5|67789.7|724
1673254200000|2023-01-09 08:50:00|67816.8|67796.8|67845.1|67835.1|67850.2|67838.5|67810.9|67796.4|688
1673254500000|2023-01-09 08:55:00|67845.4|67835.4|67887.5|67877.5|67891.5|67881.5|67845.3|67835.3|598
1673254800000|2023-01-09 09:00:00|67887.4|67877.4|67886.2|67876.2|67902.8|67887.9|67882|67870.3|540
1673255100000|2023-01-09 09:05:00|67886.1|67876.1|67905.3|67895.3|67912.1|67897.6|67882.6|67872.6|600
1673255400000|2023-01-09 09:10:00|67905|67895|67946.7|67926.7|67946.7|67926.7|67901|67886.5|673
1673255700000|2023-01-09 09:15:00|67946.5|67926.5|67925.4|67905.4|67947.2|67932|67909.1|67899.1|652
1673256000000|2023-01-09 09:20:00|67926.7|67906.7|67927.9|67907.9|67937.8|67923.2|67918.3|67906.7|684
1673256300000|2023-01-09 09:25:00|67928.2|67908.2|67936|67926|67946.5|67930.5|67914.3|67900.1|643
1673256600000|2023-01-09 09:30:00|67935.9|67925.9|67927.3|67917.3|67945.1|67934.5|67924.2|67910.1|586
1673256900000|2023-01-09 09:35:00|67927.4|67917.4|67901.9|67891.9|67932.7|67918.8|67891|67873.1|697
1673257200000|2023-01-09 09:40:00|67902.1|67892.1|67899.7|67889.7|67907|67897|67894.3|67881.8|581
1673257500000|2023-01-09 09:45:00|67899.1|67889.1|67896.6|67886.6|67905.4|67891.5|67884.9|67871.8|620
1673257800000|2023-01-09 09:50:00|67896.4|67886.4|67927.8|67907.8|67928.3|67909.3|67884.5|67872.7|738
1673258100000|2023-01-09 09:55:00|67927.9|67907.9|67914|67904|67937.6|67917.6|67913.6|67898.3|603
1673258400000|2023-01-09 10:00:00|67914.1|67904.1|67932.9|67922.9|67941.7|67924.6|67899.5|67883.3|619
1673258700000|2023-01-09 10:05:00|67933|67923|67943.3|67923.3|67946|67933.6|67931.2|67916.4|457
1673259000000|2023-01-09 10:10:00|67942.7|67932.7|67983.4|67963.4|67985.3|67965.3|67938.7|67923.6|632
1673259300000|2023-01-09 10:15:00|67984.1|67964.1|67990.6|67970.6|67995.6|67981.2|67972.7|67955.6|712
1673259600000|2023-01-09 10:20:00|67990.5|67970.5|67991.9|67981.9|68005.3|67990.5|67990|67970|571
1673259900000|2023-01-09 10:25:00|67991.7|67981.7|68001.6|67981.6|68006.3|67989.8|67972.2|67959|707
1673260200000|2023-01-09 10:30:00|67997.5|67987.5|67996.7|67976.7|68006.9|67994.8|67989.4|67971.7|598
1673260500000|2023-01-09 10:35:00|67997.4|67977.4|67995.4|67975.4|68023.1|68010.7|67987.5|67967.5|668
1673260800000|2023-01-09 10:40:00|67995.2|67975.2|67993.5|67973.5|67998.2|67979.4|67972.2|67957.1|726
1673261100000|2023-01-09 10:45:00|67994|67974|67990.1|67970.1|67996.7|67980.6|67973.6|67955.9|732
1673261400000|2023-01-09 10:50:00|67990.6|67970.6|67950.7|67940.7|68006.5|67991.2|67949.5|67934.7|732
1673261700000|2023-01-09 10:55:00|67950.6|67940.6|67982.8|67962.8|67990.9|67976.3|67943.5|67930.8|721
1673262000000|2023-01-09 11:00:00|67980.7|67960.7|67966.9|67946.9|67986.4|67970.6|67956.9|67942.5|600
1673262300000|2023-01-09 11:05:00|67966.7|67946.7|67946.7|67926.7|67979.9|67959.9|67943.3|67926.5|729
1673262600000|2023-01-09 11:10:00|67947|67927|67940.1|67920.1|67957.9|67937.9|67911.7|67891.7|717
1673262900000|2023-01-09 11:15:00|67940.3|67920.3|67941.8|67931.8|67962.9|67948|67938.8|67918.8|549
1673263200000|2023-01-09 11:20:00|67941.9|67931.9|67932.3|67912.3|67962.3|67944.4|67929.8|67911.1|625
1673263500000|2023-01-09 11:25:00|67932.8|67912.8|67925.3|67905.3|67933.8|67914.4|67920|67902.1|686
1673263800000|2023-01-09 11:30:00|67925.2|67905.2|67926|67906|67943.1|67923.1|67925.2|67905.2|770
1673264100000|2023-01-09 11:35:00|67925.7|67905.7|67939.8|67919.8|67949.3|67933.6|67923|67903|768
1673264400000|2023-01-09 11:40:00|67939.7|67919.7|67938.3|67918.3|67943.8|67927.1|67920.9|67905.1|663
1673264700000|2023-01-09 11:45:00|67938.4|67918.4|67942.4|67922.4|67945.7|67930.9|67931.4|67917.6|647
1673265000000|2023-01-09 11:50:00|67942.3|67922.3|67956.3|67936.3|67958.9|67943|67934.5|67918.3|671
1673265300000|2023-01-09 11:55:00|67956.6|67936.6|67953.2|67933.2|67959.9|67943.8|67946.6|67930.8|572
1673265600000|2023-01-09 12:00:00|67952.9|67932.9|67944.6|67924.6|67958.9|67940.8|67938.2|67920.8|695
1673265900000|2023-01-09 12:05:00|67944.7|67924.7|67932.8|67922.8|67946.9|67927.2|67930.7|67916.3|510
1673266200000|2023-01-09 12:10:00|67932.3|67922.3|67930.5|67920.5|67938.7|67923.7|67929.5|67914.7|506
1673266500000|2023-01-09 12:15:00|67930.7|67920.7|67897.6|67877.6|67940.7|67924.9|67891.9|67871.9|652
1673266800000|2023-01-09 12:20:00|67897|67877|67893.8|67873.8|67906.1|67887.9|67890|67871.4|699
1673267100000|2023-01-09 12:25:00|67893.2|67873.2|67896.4|67886.4|67908.5|67893|67883.6|67869.1|684
1673267400000|2023-01-09 12:30:00|67901.7|67881.7|67886.5|67866.5|67913.4|67898.1|67884.2|67864.2|644
1673267700000|2023-01-09 12:35:00|67886.3|67866.3|67867.5|67847.5|67887.8|67867.8|67853.6|67833.6|705
1673268000000|2023-01-09 12:40:00|67867.6|67847.6|67906.1|67886.1|67918.2|67898.2|67865.1|67845.1|745
1673268300000|2023-01-09 12:45:00|67906.2|67886.2|67917.9|67897.9|67922.6|67902.6|67897.4|67877.4|725
1673268600000|2023-01-09 12:50:00|67918.1|67898.1|67957.5|67937.5|67963.2|67943.2|67917.4|67897.4|793
1673268900000|2023-01-09 12:55:00|67959.6|67939.6|67945.7|67925.7|67962.6|67944.4|67941.5|67922.8|759
1673269200000|2023-01-09 13:00:00|67946.5|67926.5|67942.7|67922.7|67947.8|67928.4|67918.2|67902.4|906
1673269500000|2023-01-09 13:05:00|67943|67923|67949|67929|67954.4|67937.9|67925.7|67907.1|800
1673269800000|2023-01-09 13:10:00|67948.9|67928.9|67927.9|67907.9|67948.9|67932.1|67918.7|67900.7|721
1673270100000|2023-01-09 13:15:00|67928.2|67908.2|67900.4|67880.4|67931.3|67911.3|67886.5|67866.5|786
1673270400000|2023-01-09 13:20:00|67899.5|67879.5|67872.9|67852.9|67902.1|67882.1|67852.5|67835.3|887
1673270700000|2023-01-09 13:25:00|67873.2|67853.2|67844.4|67824.4|67873.2|67853.2|67834.6|67820|947
1673271000000|2023-01-09 13:30:00|67844.3|67824.3|67849.8|67839.8|67856.9|67839.8|67826.3|67811.9|874
1673271300000|2023-01-09 13:35:00|67849.7|67839.7|67884|67864|67888.6|67868.6|67835.7|67815.7|828
1673271600000|2023-01-09 13:40:00|67883.5|67863.5|67865|67845|67884|67867.5|67857.1|67837.3|872
1673271900000|2023-01-09 13:45:00|67864.7|67844.7|67860.7|67840.7|67867.3|67847.3|67852.4|67835.6|823
1673272200000|2023-01-09 13:50:00|67861|67841|67819|67809|67863.6|67846.2|67814.4|67798.9|793
1673272500000|2023-01-09 13:55:00|67819.1|67809.1|67812.1|67802.1|67838.2|67822.5|67808.9|67792.7|849
1673272800000|2023-01-09 14:00:00|67811.9|67801.9|67817.4|67797.4|67828.5|67813.2|67795.5|67776.4|862
1673273100000|2023-01-09 14:05:00|67817.5|67797.5|67835.8|67825.8|67841.7|67826.5|67807.7|67787.7|609
1673273400000|2023-01-09 14:10:00|67835.5|67825.5|67854|67844|67863.8|67848.4|67833.8|67819|650
1673273700000|2023-01-09 14:15:00|67853.9|67843.9|67888.1|67868.1|67888.1|67868.1|67851.1|67839.6|754
1673274000000|2023-01-09 14:20:00|67888|67868|67868.6|67848.6|67894.9|67879.7|67862.5|67846.3|676
1673274300000|2023-01-09 14:25:00|67868.5|67848.5|67843.2|67823.2|67876.7|67860.4|67837.5|67822.3|647
1673274600000|2023-01-09 14:30:00|67843.1|67823.1|67848.4|67828.4|67870.1|67853.6|67834.5|67818.9|902
1673274900000|2023-01-09 14:35:00|67848.6|67828.6|67821.6|67811.6|67856.1|67836.1|67821.2|67806|844
1673275200000|2023-01-09 14:40:00|67821.7|67811.7|67828.8|67808.8|67838.1|67818.1|67817.7|67802.9|771
1673275500000|2023-01-09 14:45:00|67828.7|67808.7|67785.1|67765.1|67828.7|67809.1|67777.4|67764.4|847
1673275800000|2023-01-09 14:50:00|67786.8|67766.8|67767.6|67757.6|67794|67774.3|67758.1|67742.9|822
1673276100000|2023-01-09 14:55:00|67767.7|67757.7|67781|67771|67791.5|67775.2|67765.6|67754.2|789
1673276400000|2023-01-09 15:00:00|67781.1|67771.1|67756.6|67746.6|67793.8|67776.5|67754.4|67734.4|809
1673276700000|2023-01-09 15:05:00|67756.5|67746.5|67773.4|67753.4|67784.3|67769.7|67753.4|67738.8|684
1673277000000|2023-01-09 15:10:00|67770|67760|67791.7|67771.7|67807.8|67787.8|67760.3|67744.2|802
1673277300000|2023-01-09 15:15:00|67791.5|67771.5|67752|67732|67791.5|67771.7|67747.1|67728.9|852
1673277600000|2023-01-09 15:20:00|67752.1|67732.1|67780.3|67760.3|67784|67764|67740|67724.5|798
1673277900000|2023-01-09 15:25:00|67779.6|67759.6|67770|67750|67782.7|67762.7|67752.4|67735.9|750
1673278200000|2023-01-09 15:30:00|67769.9|67749.9|67743.7|67733.7|67770.5|67756.1|67743.1|67727.4|795
1673278500000|2023-01-09 15:35:00|67743.8|67733.8|67747.8|67727.8|67770.6|67755.1|67739.7|67725|798
1673278800000|2023-01-09 15:40:00|67747.5|67727.5|67758.6|67738.6|67767.4|67750.9|67738.3|67724.8|689
1673279100000|2023-01-09 15:45:00|67759.2|67739.2|67736.6|67716.6|67761.6|67747.3|67726.7|67711.4|658
1673279400000|2023-01-09 15:50:00|67736.4|67716.4|67738.5|67718.5|67745.6|67726|67722.8|67702.8|733
1673279700000|2023-01-09 15:55:00|67738.6|67718.6|67712.4|67702.4|67745.9|67727.2|67710.8|67700.8|722
1673280000000|2023-01-09 16:00:00|67712.3|67702.3|67737.1|67717.1|67762.6|67746.4|67709.3|67699.3|773
1673280300000|2023-01-09 16:05:00|67736.6|67716.6|67755|67745|67759|67745|67709.2|67695.7|746
1673280600000|2023-01-09 16:10:00|67755.2|67745.2|67738.9|67718.9|67759.2|67745.2|67722.8|67705.6|765
1673280900000|2023-01-09 16:15:00|67738.7|67718.7|67755.3|67735.3|67758.3|67741.1|67738.5|67718.5|697
1673281200000|2023-01-09 16:20:00|67755.2|67735.2|67772.3|67752.3|67778.7|67758.7|67748.6|67732.8|729
1673281500000|2023-01-09 16:25:00|67771.7|67751.7|67766.3|67746.3|67773.8|67753.8|67754.8|67734.8|780
1673281800000|2023-01-09 16:30:00|67766.1|67746.1|67741.6|67721.6|67768.3|67752.4|67741|67721|705
1673282100000|2023-01-09 16:35:00|67741.8|67721.8|67736.6|67716.6|67758.5|67738.5|67734.4|67714.4|706
1673282400000|2023-01-09 16:40:00|67736.8|67716.8|67727.1|67717.1|67739.9|67722.4|67725|67706.5|639
1673282700000|2023-01-09 16:45:00|67727|67717|67717.3|67697.3|67739.6|67723|67705.9|67695.8|771
1673283000000|2023-01-09 16:50:00|67717.6|67697.6|67689.4|67679.4|67720|67701.8|67686|67671.1|715
1673283300000|2023-01-09 16:55:00|67689.2|67679.2|67733.2|67713.2|67748.4|67731.8|67688.6|67673.8|802
1673283600000|2023-01-09 17:00:00|67733.4|67713.4|67731.3|67711.3|67740.6|67720.6|67702.6|67688.9|676
1673283900000|2023-01-09 17:05:00|67731.2|67711.2|67743.3|67723.3|67750.6|67734.1|67727|67711.2|666
1673284200000|2023-01-09 17:10:00|67743.2|67723.2|67768|67748|67779|67762|67736.3|67721.9|619
1673284500000|2023-01-09 17:15:00|67768.2|67748.2|67791.2|67781.2|67797.2|67782.5|67768.2|67748.2|577
1673284800000|2023-01-09 17:20:00|67791.4|67781.4|67783.3|67773.3|67794.9|67784.9|67771.7|67756.1|544
1673285100000|2023-01-09 17:25:00|67783.4|67773.4|67789.2|67779.2|67795.7|67782.9|67778.6|67763.1|585
1673285400000|2023-01-09 17:30:00|67789.1|67779.1|67794.1|67774.1|67802.3|67786.7|67784|67767.5|535
1673285700000|2023-01-09 17:35:00|67794|67774|67798.4|67778.4|67809.2|67798.1|67793.7|67774|580
1673286000000|2023-01-09 17:40:00|67798.3|67778.3|67773.2|67753.2|67806.3|67786.3|67747.7|67727.7|695
1673286300000|2023-01-09 17:45:00|67773.3|67753.3|67755.1|67735.1|67782.9|67762.9|67750.8|67734.3|635
1673286600000|2023-01-09 17:50:00|67753.2|67733.2|67737.2|67717.2|67759.8|67739.8|67729.7|67709.7|530
1673286900000|2023-01-09 17:55:00|67738.6|67718.6|67745.2|67725.2|67756.8|67736.8|67736.6|67716.6|649
1673287200000|2023-01-09 18:00:00|67746.1|67726.1|67757.9|67737.9|67761.7|67741.7|67742.8|67722.8|718
1673287500000|2023-01-09 18:05:00|67758|67738|67794.4|67774.4|67795.9|67775.9|67756.3|67736.3|627
1673287800000|2023-01-09 18:10:00|67794.3|67774.3|67788.2|67768.2|67807.4|67787.4|67787.2|67767.2|550
1673288100000|2023-01-09 18:15:00|67788.6|67768.6|67804|67784|67806.7|67786.7|67786|67766|552
1673288400000|2023-01-09 18:20:00|67804.2|67784.2|67788.1|67778.1|67822.8|67802.8|67787.9|67771.2|601
1673288700000|2023-01-09 18:25:00|67788.2|67778.2|67761.8|67741.8|67794.2|67778.7|67751.3|67732.7|670
1673289000000|2023-01-09 18:30:00|67761.6|67741.6|67765.1|67755.1|67780.5|67760.5|67757.9|67737.9|572
1673289300000|2023-01-09 18:35:00|67765|67755|67809.9|67789.9|67830.8|67810.8|67765|67750.7|697
1673289600000|2023-01-09 18:40:00|67809.7|67789.7|67827.1|67807.1|67828.8|67808.8|67789.6|67769.6|602
1673289900000|2023-01-09 18:45:00|67827.6|67807.6|67832.1|67812.1|67839.9|67820.2|67820|67802.8|705
1673290200000|2023-01-09 18:50:00|67831.9|67811.9|67847|67827|67854.4|67834.4|67831.3|67811.3|619
1673290500000|2023-01-09 18:55:00|67847.2|67827.2|67830|67810|67851.1|67837.2|67825.3|67805.3|633
1673290800000|2023-01-09 19:00:00|67829.6|67809.6|67821.9|67801.9|67829.6|67809.6|67810.6|67790.6|548
1673291100000|2023-01-09 19:05:00|67822|67802|67821.3|67801.3|67831.1|67815.9|67809.6|67795.2|549
1673291400000|2023-01-09 19:10:00|67821.4|67801.4|67813.8|67793.8|67835.3|67815.3|67807.6|67792.7|596
1673291700000|2023-01-09 19:15:00|67816.2|67796.2|67816.6|67806.6|67831.4|67811.4|67814.4|67795.9|640
1673292000000|2023-01-09 19:20:00|67816.7|67806.7|67801.9|67791.9|67822|67806.7|67799.9|67785.5|419
1673292300000|2023-01-09 19:25:00|67801.8|67791.8|67811.5|67791.5|67823.6|67807.3|67801|67786.2|561
1673292600000|2023-01-09 19:30:00|67811.4|67791.4|67807.5|67787.5|67817.3|67797.3|67800.1|67780.1|497
1673292900000|2023-01-09 19:35:00|67807.6|67787.6|67812.1|67792.1|67814.1|67794.1|67802.7|67782.7|456
1673293200000|2023-01-09 19:40:00|67812|67792|67798.8|67778.8|67813.3|67793.3|67798.2|67778.2|542
1673293500000|2023-01-09 19:45:00|67798.7|67778.7|67796.7|67776.7|67798.7|67784.6|67786.4|67766.4|512
1673293800000|2023-01-09 19:50:00|67796.8|67776.8|67772.7|67752.7|67798.3|67778.3|67766.9|67746.9|515
1673294100000|2023-01-09 19:55:00|67772.6|67752.6|67771.9|67751.9|67779.1|67759.1|67755|67735|632
1673294400000|2023-01-09 20:00:00|67771.8|67751.8|67809.3|67789.3|67823.9|67803.9|67769.4|67749.4|676
1673294700000|2023-01-09 20:05:00|67810.1|67790.1|67812.5|67792.5|67817.4|67797.4|67804.8|67784.8|578
1673295000000|2023-01-09 20:10:00|67812.2|67792.2|67820|67800|67822.3|67805|67811.7|67791.7|524
1673295300000|2023-01-09 20:15:00|67819.9|67799.9|67818.6|67798.6|67821.7|67801.7|67817|67797|608
1673295600000|2023-01-09 20:20:00|67818.5|67798.5|67833.6|67813.6|67834.2|67814.2|67813.6|67793.6|593
1673295900000|2023-01-09 20:25:00|67833.7|67813.7|67826.6|67806.6|67834.2|67817.9|67820.4|67800.4|604
1673296200000|2023-01-09 20:30:00|67826.2|67806.2|67838.5|67818.5|67843.1|67823.1|67825.2|67805.2|572
1673296500000|2023-01-09 20:35:00|67838.8|67818.8|67839|67819|67844|67824|67833.6|67813.6|489
1673296800000|2023-01-09 20:40:00|67839.1|67819.1|67838.3|67818.3|67844.8|67824.8|67837|67817|479
1673297100000|2023-01-09 20:45:00|67838.4|67818.4|67840.4|67820.4|67842.9|67822.9|67837.5|67817.5|441
1673297400000|2023-01-09 20:50:00|67839.1|67819.1|67832.9|67812.9|67842.3|67824.7|67832.1|67812.1|608
1673297700000|2023-01-09 20:55:00|67832.7|67812.7|67840.6|67820.6|67841.5|67821.5|67832.4|67812.4|581
1673298000000|2023-01-09 21:00:00|67840.5|67820.5|67836.7|67816.7|67840.7|67820.7|67835.2|67815.2|496
1673298300000|2023-01-09 21:05:00|67837.1|67817.1|67841.5|67821.5|67844.5|67824.5|67835.5|67815.5|407
1673298600000|2023-01-09 21:10:00|67841.3|67821.3|67839.2|67819.2|67841.3|67821.3|67838.8|67818.8|335
1673298900000|2023-01-09 21:15:00|67839.4|67819.4|67840.5|67820.5|67841.3|67821.3|67836.4|67816.4|417
1673299200000|2023-01-09 21:20:00|67839.5|67819.5|67840.2|67820.2|67844.4|67824.4|67838.9|67818.9|156
1673299500000|2023-01-09 21:25:00|67840.3|67820.3|67840.1|67820.1|67841.4|67821.4|67839|67819|286
1673299800000|2023-01-09 21:30:00|67840.4|67820.4|67844.1|67824.1|67846.6|67826.6|67838.9|67818.9|177
1673300100000|2023-01-09 21:35:00|67844|67824|67853.3|67833.3|67860.6|67834.3|67842|67804.2|184
1673300400000|2023-01-09 21:40:00|67853.1|67833.1|67855.3|67816|67890.6|67833.6|67843|67799.9|119
1673300700000|2023-01-09 21:45:00|67856.7|67814.4|67846.2|67826.2|67857.5|67830|67842.6|67795.6|98
1673301000000|2023-01-09 21:50:00|67856.7|67807.4|67842.6|67811.7|67868.6|67826.4|67836.9|67788.7|247
1673301300000|2023-01-09 21:55:00|67849.6|67807.4|67862.3|67780.8|67876|67837.4|67835.7|67780.8|282
1673301600000|2023-01-09 22:00:00|67869.9|67769.6|67871|67753.9|67884.7|67781.4|67841.1|67752.5|62
1673301900000|2023-01-09 22:05:00|67871.8|67752.8|67878.7|67759.7|67912|67793|67840.6|67749.3|197
1673302200000|2023-01-09 22:10:00|67879.3|67763|67892.5|67773.5|67901.4|67843.4|67837.9|67751.2|177
1673302500000|2023-01-09 22:15:00|67894.6|67775.6|67917.3|67798.3|67917.3|67798.3|67890.9|67771.9|57
1673302800000|2023-01-09 22:20:00|67918.2|67799.2|67919.4|67800.4|67919.5|67800.5|67898.5|67779.5|56
1673303100000|2023-01-09 22:25:00|67918.6|67799.6|67912.6|67793.6|67919.5|67800.5|67892.1|67773.1|76
1673303400000|2023-01-09 22:30:00|67912.4|67793.4|67900.2|67781.2|67913.4|67794.4|67883.8|67764.8|105
1673303700000|2023-01-09 22:35:00|67902.3|67783.3|67898.7|67779.7|67903.8|67784.8|67885.1|67766.1|70
1673304000000|2023-01-09 22:40:00|67898.6|67779.6|67900.3|67781.3|67904|67785|67891|67772|55
1673304300000|2023-01-09 22:45:00|67893.2|67774.2|67893.7|67774.7|67895.7|67776.7|67881|67762|82
1673304600000|2023-01-09 22:50:00|67891.4|67772.4|67894.5|67775.5|67900.6|67781.6|67880.5|67761.5|75
1673304900000|2023-01-09 22:55:00|67894.4|67775.4|67878.6|67759.6|67894.6|67775.6|67878.6|67759.6|132
1673305200000|2023-01-09 23:00:00|67895.6|67776.6|67869.4|67761.2|67905.8|67786.8|67840.7|67737.6|259
1673305500000|2023-01-09 23:05:00|67864.5|67768.1|67853.9|67780.7|67880.9|67783.9|67825.4|67757.1|106
1673305800000|2023-01-09 23:10:00|67854.1|67780.8|67853.4|67763.5|67882.9|67788.7|67808.7|67763.3|100
1673306100000|2023-01-09 23:15:00|67847.2|67763.2|67912.7|67809.9|67923.5|67809.9|67839|67762.2|201
1673306400000|2023-01-09 23:20:00|67912.6|67810|67866.5|67822.9|67915.1|67823.2|67863.5|67801.8|530
1673306700000|2023-01-09 23:25:00|67869.3|67824|67894.7|67826.8|67901.8|67827.2|67866.2|67805.1|372
1673307000000|2023-01-09 23:30:00|67894.9|67826.7|67873.3|67815.4|67903|67834.8|67859.6|67801.3|264
1673307300000|2023-01-09 23:35:00|67872.8|67816.2|67864.9|67818.3|67874.7|67819.6|67862.2|67811.7|252
1673307600000|2023-01-09 23:40:00|67863.3|67819.1|67864.1|67816.7|67874.1|67820.2|67859.9|67811.1|182
1673307900000|2023-01-09 23:45:00|67864|67817.7|67872.2|67826.2|67883.1|67829.6|67844.1|67813.5|425
1673308200000|2023-01-09 23:50:00|67872.1|67826.3|67842.9|67822.9|67883|67826.8|67839.8|67813.2|370
1673308500000|2023-01-09 23:55:00|67842.7|67822.7|67864.2|67830.8|67864.8|67836.3|67840.4|67816.6|272
1673308800000|2023-01-10 00:00:00|67864.4|67836.3|67842.8|67822.8|67865.2|67845.2|67840.4|67820.4|829
1673309100000|2023-01-10 00:05:00|67843|67823|67869.4|67849.4|67869.5|67849.5|67842.1|67822.1|791
1673309400000|2023-01-10 00:10:00|67869|67849|67871.5|67851.5|67873.6|67853.6|67859.7|67839.7|401
1673309700000|2023-01-10 00:15:00|67871.6|67851.6|67874|67854|67881.1|67861.4|67862.9|67845.7|468
1673310000000|2023-01-10 00:20:00|67874.1|67854.1|67867.7|67847.7|67882.7|67862.7|67860.6|67840.6|547
1673310300000|2023-01-10 00:25:00|67867.4|67847.4|67851.3|67831.3|67877.9|67857.9|67847.7|67827.7|494
1673310600000|2023-01-10 00:30:00|67851.5|67831.5|67827.4|67807.4|67851.5|67831.5|67806.2|67786.2|532
1673310900000|2023-01-10 00:35:00|67827.6|67807.6|67848.2|67828.2|67856.7|67829.9|67827.6|67807.6|425
1673311200000|2023-01-10 00:40:00|67849.3|67829.3|67852.5|67832.5|67857|67837|67834.8|67814.8|740
1673311500000|2023-01-10 00:45:00|67852.7|67832.7|67813.2|67793.2|67855|67835|67805.7|67785.7|612
1673311800000|2023-01-10 00:50:00|67814.1|67794.1|67767.2|67747.2|67820.7|67800.7|67767.2|67747.2|658
1673312100000|2023-01-10 00:55:00|67765.7|67745.7|67737.7|67717.7|67801.2|67781.2|67737.7|67717.7|703
1673312400000|2023-01-10 01:00:00|67740|67720|67760.8|67740.8|67777.8|67757.8|67735.3|67715.3|920
1673312700000|2023-01-10 01:05:00|67759.7|67739.7|67750.8|67730.8|67774.5|67754.5|67732.7|67712.7|751
1673313000000|2023-01-10 01:10:00|67750.9|67730.9|67778.7|67758.7|67780.3|67760.3|67747.4|67727.4|711
1673313300000|2023-01-10 01:15:00|67778.8|67758.8|67754.9|67734.9|67779.1|67759.1|67748.7|67728.7|663
1673313600000|2023-01-10 01:20:00|67755.4|67735.4|67765|67745|67785.5|67765.5|67749.5|67729.5|666
1673313900000|2023-01-10 01:25:00|67765.8|67745.8|67736.6|67716.6|67766.5|67746.5|67714.3|67694.3|635
1673314200000|2023-01-10 01:30:00|67738.4|67718.4|67644.2|67624.2|67750.2|67730.2|67643.6|67623.6|997
1673314500000|2023-01-10 01:35:00|67644.4|67624.4|67653|67633|67680.7|67660.7|67636.4|67616.4|915
1673314800000|2023-01-10 01:40:00|67650.9|67630.9|67651.6|67631.6|67671.7|67653.3|67634.8|67616.4|793
1673315100000|2023-01-10 01:45:00|67651.3|67631.3|67645|67625|67656.5|67639.5|67594.1|67578.5|917
1673315400000|2023-01-10 01:50:00|67645.7|67625.7|67657.9|67637.9|67668.8|67648.8|67641|67623.8|758
1673315700000|2023-01-10 01:55:00|67658|67638|67669.3|67649.3|67690.6|67675.5|67647.6|67631.4|903
1673316000000|2023-01-10 02:00:00|67668.7|67648.7|67683.9|67663.9|67693.2|67679.8|67651.2|67631.7|782
1673316300000|2023-01-10 02:05:00|67683.8|67663.8|67657.7|67637.7|67684.3|67667.2|67652|67636.2|701
1673316600000|2023-01-10 02:10:00|67658|67638|67651.1|67631.1|67665.4|67645.4|67623|67603|795
1673316900000|2023-01-10 02:15:00|67651.2|67631.2|67638.9|67618.9|67657.3|67637.3|67607|67591|753
1673317200000|2023-01-10 02:20:00|67639.1|67619.1|67671|67651|67672.3|67657.2|67610.7|67592.4|718
1673317500000|2023-01-10 02:25:00|67672|67652|67772.6|67752.6|67809.2|67789.2|67660.9|67644.1|981
1673317800000|2023-01-10 02:30:00|67773.1|67753.1|67856.5|67836.5|67856.5|67836.5|67764.9|67744.9|983
1673318100000|2023-01-10 02:35:00|67856.4|67836.4|67816.1|67796.1|67884.6|67864.6|67805|67785|943
1673318400000|2023-01-10 02:40:00|67816.3|67796.3|67858.1|67838.1|67877|67857|67797|67777|948
1673318700000|2023-01-10 02:45:00|67852.9|67842.9|67813.9|67793.9|67860.5|67845.9|67806.5|67792.4|780
1673319000000|2023-01-10 02:50:00|67814|67794|67804.4|67784.4|67822.7|67803.1|67781.1|67765.7|807
1673319300000|2023-01-10 02:55:00|67804.3|67784.3|67787.2|67767.2|67822.4|67807.4|67775.6|67758.4|910
1673319600000|2023-01-10 03:00:00|67787.1|67767.1|67788.6|67768.6|67802|67784.4|67757.5|67737.5|751
1673319900000|2023-01-10 03:05:00|67788.1|67768.1|67807.5|67797.5|67812.8|67797.6|67787.1|67767.1|649
1673320200000|2023-01-10 03:10:00|67807.4|67797.4|67836.5|67816.5|67846.7|67832.2|67806.5|67791.8|762
1673320500000|2023-01-10 03:15:00|67836.4|67816.4|67796.4|67776.4|67837|67820.5|67792.8|67772.8|704
1673320800000|2023-01-10 03:20:00|67796.5|67776.5|67782.2|67762.2|67796.8|67778.6|67761.8|67741.8|614
1673321100000|2023-01-10 03:25:00|67782|67762|67790.8|67770.8|67798|67780.2|67777.1|67758.1|604
1673321400000|2023-01-10 03:30:00|67790.9|67770.9|67806.8|67786.8|67819.4|67799.4|67783.3|67763.3|611
1673321700000|2023-01-10 03:35:00|67806.7|67786.7|67795.4|67785.4|67809.5|67792.7|67789.1|67775|574
1673322000000|2023-01-10 03:40:00|67795.7|67785.7|67804.3|67784.3|67804.7|67788.6|67778.3|67764.4|684
1673322300000|2023-01-10 03:45:00|67804.2|67784.2|67792.6|67772.6|67814.6|67796.7|67789.7|67772.1|637
1673322600000|2023-01-10 03:50:00|67792.5|67772.5|67791|67781|67802.4|67785.5|67775.1|67757.5|667
1673322900000|2023-01-10 03:55:00|67790.9|67780.9|67781.7|67761.7|67804.1|67794.1|67774.7|67754.7|653
1673323200000|2023-01-10 04:00:00|67781.4|67761.4|67785.8|67765.8|67799.5|67779.9|67767.1|67752.9|589
1673323500000|2023-01-10 04:05:00|67785.2|67765.2|67803.2|67783.2|67823.5|67808.4|67783.8|67765.2|595
1673323800000|2023-01-10 04:10:00|67801.9|67781.9|67791.4|67771.4|67806.8|67786.8|67782.8|67762.8|710
1673324100000|2023-01-10 04:15:00|67791.5|67771.5|67800.1|67780.1|67811.3|67791.3|67791.5|67771.5|637
1673324400000|2023-01-10 04:20:00|67800.2|67780.2|67790.6|67770.6|67804.6|67784.6|67790.3|67770.3|481
1673324700000|2023-01-10 04:25:00|67790.5|67770.5|67810|67790|67813.4|67793.4|67787.9|67767.9|408
1673325000000|2023-01-10 04:30:00|67809.9|67789.9|67811.3|67791.3|67814.6|67797.9|67807.4|67788.7|379
1673325300000|2023-01-10 04:35:00|67811.4|67791.4|67808.4|67798.4|67814.9|67800.3|67805.4|67788.1|457
1673325600000|2023-01-10 04:40:00|67808.5|67798.5|67824.8|67804.8|67835.2|67818.3|67808.5|67793.6|528
1673325900000|2023-01-10 04:45:00|67824.7|67804.7|67818.9|67798.9|67831.7|67817.2|67813.9|67796.8|440
1673326200000|2023-01-10 04:50:00|67818.8|67798.8|67834.2|67824.2|67840.1|67825.2|67812.1|67796.6|415
1673326500000|2023-01-10 04:55:00|67834.1|67824.1|67818.3|67798.3|67836.4|67824.2|67813.4|67795.8|412
1673326800000|2023-01-10 05:00:00|67819|67799|67818.5|67808.5|67834.9|67815.5|67809.2|67792.5|618
1673327100000|2023-01-10 05:05:00|67818.2|67808.2|67782.3|67762.3|67829.3|67815.8|67778.4|67758.4|599
1673327400000|2023-01-10 05:10:00|67781.8|67761.8|67792.2|67772.2|67795.6|67775.6|67776.6|67757.6|460
1673327700000|2023-01-10 05:15:00|67792.5|67772.5|67768.3|67748.3|67798.3|67778.3|67763.5|67747.6|556
1673328000000|2023-01-10 05:20:00|67768.4|67748.4|67796.6|67776.6|67802.8|67782.8|67755.4|67738.4|746
1673328300000|2023-01-10 05:25:00|67796.7|67776.7|67765.8|67745.8|67796.8|67776.8|67762.4|67742.4|657
1673328600000|2023-01-10 05:30:00|67765.5|67745.5|67758.3|67738.3|67774.5|67754.5|67745.8|67730.7|731
1673328900000|2023-01-10 05:35:00|67757.8|67737.8|67749.5|67729.5|67761.1|67742.8|67738.5|67720.7|716
1673329200000|2023-01-10 05:40:00|67749.3|67729.3|67745|67725|67761.8|67741.8|67739.8|67724.3|653
1673329500000|2023-01-10 05:45:00|67744.9|67724.9|67728.8|67708.8|67749.2|67729.9|67723|67707.5|665
1673329800000|2023-01-10 05:50:00|67728.7|67708.7|67768.8|67748.8|67775.7|67756.4|67722.6|67707|684
1673330100000|2023-01-10 05:55:00|67771.8|67751.8|67782.4|67762.4|67792|67777.3|67755.7|67744.5|781
1673330400000|2023-01-10 06:00:00|67782.1|67762.1|67781.9|67771.9|67808.5|67788.5|67762.6|67748.7|706
1673330700000|2023-01-10 06:05:00|67782|67772|67794.7|67774.7|67795.6|67776.9|67768.3|67753.1|598
1673331000000|2023-01-10 06:10:00|67794.6|67774.6|67776.2|67766.2|67814.2|67798.5|67772.7|67760.4|639
1673331300000|2023-01-10 06:15:00|67776.4|67766.4|67790.8|67770.8|67804|67785.4|67768.9|67755.5|671
1673331600000|2023-01-10 06:20:00|67790.9|67770.9|67805.6|67785.6|67813.2|67797.5|67786.5|67766.5|522
1673331900000|2023-01-10 06:25:00|67807|67787|67844.2|67824.2|67845.7|67825.7|67788.2|67775.4|697
1673332200000|2023-01-10 06:30:00|67844|67824|67891.6|67871.6|67919.7|67899.7|67840.8|67822.5|776
1673332500000|2023-01-10 06:35:00|67890.6|67870.6|67906.3|67886.3|67930.1|67910.1|67885.1|67865.1|741
1673332800000|2023-01-10 06:40:00|67906.4|67886.4|67890.6|67870.6|67929.6|67909.6|67887.5|67867.5|710
1673333100000|2023-01-10 06:45:00|67890.7|67870.7|67892.5|67872.5|67901|67881|67880|67860|664
1673333400000|2023-01-10 06:50:00|67892.6|67872.6|67876.2|67856.2|67901.9|67881.9|67876|67856|593
1673333700000|2023-01-10 06:55:00|67875|67855|67853.9|67843.9|67875|67855|67841.3|67825.1|757
1673334000000|2023-01-10 07:00:00|67853.7|67843.7|67880.7|67860.7|67899.9|67886.8|67845.6|67831.2|841
1673334300000|2023-01-10 07:05:00|67881.8|67861.8|67879.1|67859.1|67890.6|67871.1|67869.6|67851.5|712
1673334600000|2023-01-10 07:10:00|67878.8|67858.8|67875.4|67855.4|67883|67864.7|67853.4|67840.8|748
1673334900000|2023-01-10 07:15:00|67875.2|67855.2|67904.7|67894.7|67921.8|67901.8|67868.5|67854.2|741
1673335200000|2023-01-10 07:20:00|67904.5|67894.5|67914.4|67894.4|67934.3|67914.3|67882.9|67865.6|692
1673335500000|2023-01-10 07:25:00|67914.5|67894.5|67986.4|67966.4|67991.8|67971.8|67898.2|67882|732
1673335800000|2023-01-10 07:30:00|67986.6|67966.6|67986.5|67966.5|68001.4|67985.5|67978.2|67961.6|696
1673336100000|2023-01-10 07:35:00|67986.8|67966.8|67947.9|67927.9|67986.8|67970.7|67918|67898|776
1673336400000|2023-01-10 07:40:00|67948.1|67928.1|67941.3|67921.3|67956.7|67936.7|67928.4|67913.7|710
1673336700000|2023-01-10 07:45:00|67941.2|67921.2|67934.8|67914.8|67943.1|67925|67913.3|67898.9|612
1673337000000|2023-01-10 07:50:00|67934.7|67914.7|67938.8|67918.8|67974|67958.7|67934.6|67914.6|712
1673337300000|2023-01-10 07:55:00|67938.4|67918.4|67939.6|67919.6|67975.8|67960|67932.5|67917.4|777
1673337600000|2023-01-10 08:00:00|67938.7|67918.7|67925|67905|67950|67932.8|67911.9|67896.2|824
1673337900000|2023-01-10 08:05:00|67924.9|67904.9|67906.2|67886.2|67929.8|67914.5|67895.6|67880.7|691
1673338200000|2023-01-10 08:10:00|67906.3|67886.3|67915.6|67905.6|67923|67907.2|67884.7|67869.8|694
1673338500000|2023-01-10 08:15:00|67919.8|67899.8|67911.6|67891.6|67929.2|67914.4|67902.5|67886|717
1673338800000|2023-01-10 08:20:00|67911.5|67891.5|67876.9|67866.9|67913.6|67899|67876.4|67861.8|666
1673339100000|2023-01-10 08:25:00|67877|67867|67898.3|67878.3|67911.3|67892.2|67865.7|67847.6|718
1673339400000|2023-01-10 08:30:00|67898.5|67878.5|67878.3|67858.3|67906.5|67886.5|67865.2|67845.2|800
1673339700000|2023-01-10 08:35:00|67879.1|67859.1|67886.5|67866.5|67892.4|67873|67870.7|67852.4|726
1673340000000|2023-01-10 08:40:00|67886.3|67866.3|67888.7|67878.7|67896.5|67878.9|67873.4|67855.7|665
1673340300000|2023-01-10 08:45:00|67888.9|67878.9|67857.6|67847.6|67899.4|67880.7|67856.9|67841.8|658
1673340600000|2023-01-10 08:50:00|67857.3|67847.3|67847.3|67837.3|67867.1|67851.4|67840.7|67821|586
1673340900000|2023-01-10 08:55:00|67847.4|67837.4|67818.5|67798.5|67855.4|67840.6|67813.5|67797.2|649
1673341200000|2023-01-10 09:00:00|67818.4|67798.4|67859.1|67839.1|67869.1|67851.5|67813.7|67798.2|747
1673341500000|2023-01-10 09:05:00|67859.3|67839.3|67856.5|67836.5|67888.9|67868.9|67823.6|67803.6|841
1673341800000|2023-01-10 09:10:00|67855.9|67835.9|67874|67854|67876.5|67859.6|67853.5|67833.5|743
1673342100000|2023-01-10 09:15:00|67873.6|67853.6|67848.8|67828.8|67873.6|67853.6|67832.4|67812.4|675
1673342400000|2023-01-10 09:20:00|67848.7|67828.7|67852.1|67832.1|67853.9|67834.3|67835.7|67818.2|630
1673342700000|2023-01-10 09:25:00|67852.2|67832.2|67837.7|67817.7|67854.2|67838.5|67830.7|67813.2|609
1673343000000|2023-01-10 09:30:00|67837.2|67817.2|67832.2|67812.2|67847.5|67827.5|67816.5|67800|691
1673343300000|2023-01-10 09:35:00|67832.5|67812.5|67866.8|67846.8|67867.3|67852.4|67832.5|67812.5|680
1673343600000|2023-01-10 09:40:00|67861.6|67851.6|67878.9|67868.9|67892.9|67876.8|67856.6|67840.5|688
1673343900000|2023-01-10 09:45:00|67878.7|67868.7|67881.9|67861.9|67898.9|67883.6|67871.4|67851.4|711
1673344200000|2023-01-10 09:50:00|67882.2|67862.2|67885.9|67875.9|67897.4|67881.9|67866.6|67849.5|660
1673344500000|2023-01-10 09:55:00|67885.7|67875.7|67873|67863|67894.8|67878|67870.2|67854.6|662
1673344800000|2023-01-10 10:00:00|67873.2|67863.2|67883|67863|67901.5|67881.5|67856.8|67836.8|802
1673345100000|2023-01-10 10:05:00|67883.1|67863.1|67920.1|67900.1|67921.5|67906.3|67882.7|67862.7|476
1673345400000|2023-01-10 10:10:00|67920.2|67900.2|67879.2|67859.2|67920.2|67905.7|67879.2|67859.2|530
1673345700000|2023-01-10 10:15:00|67879.4|67859.4|67892.3|67872.3|67898.3|67878.3|67868.4|67848.4|611
1673346000000|2023-01-10 10:20:00|67892.4|67872.4|67907.4|67887.4|67912.6|67897.9|67882.2|67866.1|548
1673346300000|2023-01-10 10:25:00|67907.3|67887.3|67910.6|67890.6|67912.1|67897.3|67888.6|67868.6|640
1673346600000|2023-01-10 10:30:00|67910.5|67890.5|67914.8|67894.8|67921.2|67906.5|67901.7|67881.7|650
1673346900000|2023-01-10 10:35:00|67915.6|67895.6|67915.9|67895.9|67919|67903.5|67908.1|67888.1|529
1673347200000|2023-01-10 10:40:00|67916.1|67896.1|67915.6|67895.6|67919.5|67904.4|67902.1|67886.2|498
1673347500000|2023-01-10 10:45:00|67915.7|67895.7|67915.1|67905.1|67922.3|67907.1|67907.2|67891.5|571
1673347800000|2023-01-10 10:50:00|67915.3|67905.3|67921.7|67901.7|67923.4|67908.2|67908|67891.6|526
1673348100000|2023-01-10 10:55:00|67921.9|67901.9|67904.8|67884.8|67931.4|67911.9|67902.7|67882.7|522
1673348400000|2023-01-10 11:00:00|67904.6|67884.6|67902|67882|67911.1|67891.1|67891.7|67876.7|568
1673348700000|2023-01-10 11:05:00|67901.5|67881.5|67892|67882|67907.2|67888.5|67890.8|67875.2|570
1673349000000|2023-01-10 11:10:00|67892.6|67882.6|67917.9|67907.9|67925.5|67908.9|67889.3|67876|589
1673349300000|2023-01-10 11:15:00|67918.7|67908.7|67916.6|67906.6|67923.1|67908.8|67900.9|67886.8|506
1673349600000|2023-01-10 11:20:00|67916.8|67906.8|67913.8|67903.8|67923.6|67908.7|67909.3|67897|437
1673349900000|2023-01-10 11:25:00|67913.6|67903.6|67899.9|67889.9|67919|67903.6|67896.3|67880.7|635
1673350200000|2023-01-10 11:30:00|67899.5|67889.5|67913.4|67903.4|67920.5|67906.6|67899.4|67885.8|593
1673350500000|2023-01-10 11:35:00|67913.2|67903.2|67884.3|67864.3|67921.3|67903.9|67877.3|67861.7|544
1673350800000|2023-01-10 11:40:00|67884.6|67864.6|67902.4|67882.4|67910.8|67897.9|67880.3|67864.3|617
1673351100000|2023-01-10 11:45:00|67902.5|67882.5|67883.9|67873.9|67902.7|67886.9|67881|67867.5|547
1673351400000|2023-01-10 11:50:00|67884|67874|67906.3|67886.3|67906.6|67891.3|67874|67859.7|581
1673351700000|2023-01-10 11:55:00|67906.4|67886.4|67904.1|67884.1|67909.9|67893.2|67890.5|67876|639
1673352000000|2023-01-10 12:00:00|67903.9|67883.9|67931.3|67911.3|67935.3|67915.3|67896.5|67880.2|732
1673352300000|2023-01-10 12:05:00|67931.5|67911.5|67947.6|67937.6|67954.4|67937.6|67923.4|67905.7|488
1673352600000|2023-01-10 12:10:00|67948.2|67938.2|67947.8|67927.8|67961.5|67947.5|67933.9|67917.8|594
1673352900000|2023-01-10 12:15:00|67947.9|67927.9|67938.5|67918.5|67962.2|67947.6|67935|67915|672
1673353200000|2023-01-10 12:20:00|67938.7|67918.7|67937|67917|67953.1|67937.5|67930.7|67916.9|589
1673353500000|2023-01-10 12:25:00|67937.1|67917.1|67935.5|67925.5|67950.6|67934|67932.9|67916.8|597
1673353800000|2023-01-10 12:30:00|67935.4|67925.4|67950|67930|67960.2|67945.1|67935.4|67920.8|718
1673354100000|2023-01-10 12:35:00|67950.1|67930.1|67961.8|67941.8|67963.2|67948.1|67944|67925.7|632
1673354400000|2023-01-10 12:40:00|67961.6|67941.6|67983.5|67963.5|67990.2|67971.6|67956.3|67940.6|649
1673354700000|2023-01-10 12:45:00|67983.4|67963.4|67984.7|67964.7|67999.9|67987.7|67979.2|67962.9|664
1673355000000|2023-01-10 12:50:00|67985|67965|67986.3|67966.3|67987.1|67968.1|67969.7|67954.3|648
1673355300000|2023-01-10 12:55:00|67986.2|67966.2|67985.8|67965.8|67998.3|67984.4|67979.9|67960.9|679
1673355600000|2023-01-10 13:00:00|67985.4|67965.4|67984.8|67964.8|67988.8|67970.6|67968.5|67948.5|823
1673355900000|2023-01-10 13:05:00|67984.6|67964.6|67976.1|67956.1|67995|67975|67971.9|67951.9|786
1673356200000|2023-01-10 13:10:00|67974.5|67954.5|67965.6|67945.6|67974.5|67954.5|67950.1|67930.1|761
1673356500000|2023-01-10 13:15:00|67966.1|67946.1|67939.8|67919.8|67970.1|67951.1|67939.7|67919.7|694
1673356800000|2023-01-10 13:20:00|67939.2|67919.2|67927.4|67907.4|67946.6|67927.6|67926|67906|690
1673357100000|2023-01-10 13:25:00|67927.5|67907.5|67965|67945|67965.7|67952.3|67925.9|67907.5|745
1673357400000|2023-01-10 13:30:00|67965.1|67945.1|67970.3|67950.3|67987.2|67967.2|67956.4|67941.3|872
1673357700000|2023-01-10 13:35:00|67970.2|67950.2|67994.7|67974.7|67996.4|67977.2|67965.6|67949.6|810
1673358000000|2023-01-10 13:40:00|67995.3|67975.3|67995.7|67985.7|68002.7|67987.9|67991.4|67974|650
1673358300000|2023-01-10 13:45:00|67995.6|67985.6|67979.3|67969.3|67997.2|67986.2|67978|67966.2|636
1673358600000|2023-01-10 13:50:00|67979.8|67969.8|67976.2|67966.2|67988.5|67972.8|67967|67951|666
1673358900000|2023-01-10 13:55:00|67976|67966|67950.1|67930.1|67984.4|67966.8|67944.1|67924.1|710
1673359200000|2023-01-10 14:00:00|67949.6|67929.6|67894.5|67874.5|67949.7|67929.7|67893.2|67873.2|917
1673359500000|2023-01-10 14:05:00|67894.4|67874.4|67885.7|67875.7|67916.3|67896.3|67875.8|67855.8|928
1673359800000|2023-01-10 14:10:00|67890.9|67870.9|67884.3|67874.3|67913.5|67893.5|67882.9|67866.1|817
1673360100000|2023-01-10 14:15:00|67884.4|67874.4|67868.8|67848.8|67892.4|67876.9|67862.8|67846.7|775
1673360400000|2023-01-10 14:20:00|67868.5|67848.5|67888.2|67868.2|67908.9|67888.9|67862.9|67847.9|845
1673360700000|2023-01-10 14:25:00|67888.4|67868.4|67880.4|67860.4|67894.1|67874.1|67865.9|67851.3|795
1673361000000|2023-01-10 14:30:00|67880.6|67860.6|67854.5|67844.5|67883.9|67863.9|67851.1|67831.1|931
1673361300000|2023-01-10 14:35:00|67853.7|67843.7|67899.2|67879.2|67901.9|67881.9|67846.6|67826.6|860
1673361600000|2023-01-10 14:40:00|67899|67879|67915.5|67895.5|67932.4|67912.4|67886.8|67866.8|889
1673361900000|2023-01-10 14:45:00|67915.9|67895.9|67917.2|67897.2|67932.7|67915.5|67906|67886|882
1673362200000|2023-01-10 14:50:00|67917.8|67897.8|67883.1|67863.1|67938.4|67918.4|67881.9|67861.9|926
1673362500000|2023-01-10 14:55:00|67883.8|67863.8|67880.6|67860.6|67902.4|67882.4|67877.6|67857.6|967
1673362800000|2023-01-10 15:00:00|67881.2|67861.2|67891.8|67871.8|67904.5|67884.5|67862.6|67847|1016
1673363100000|2023-01-10 15:05:00|67890.8|67870.8|67886.5|67866.5|67909.7|67889.7|67872.1|67852.1|926
1673363400000|2023-01-10 15:10:00|67885.9|67865.9|67887.8|67867.8|67893.3|67873.3|67855.9|67839.6|847
1673363700000|2023-01-10 15:15:00|67882.4|67872.4|67889.2|67869.2|67894.8|67879.8|67856|67839|916
1673364000000|2023-01-10 15:20:00|67890.3|67870.3|67890|67870|67895.4|67880.3|67872|67856.5|870
1673364300000|2023-01-10 15:25:00|67889.7|67869.7|67887.1|67877.1|67894.4|67879.9|67872|67854.7|808
1673364600000|2023-01-10 15:30:00|67887|67877|67910|67890|67922.9|67908|67887|67872.1|875
1673364900000|2023-01-10 15:35:00|67909.5|67889.5|67923.9|67903.9|67936.8|67916.8|67900.2|67884.8|815
1673365200000|2023-01-10 15:40:00|67924.3|67904.3|67950.5|67930.5|67951.4|67934.1|67919.7|67899.7|805
1673365500000|2023-01-10 15:45:00|67951.3|67931.3|67945.2|67925.2|67961.7|67944.2|67918.5|67898.5|884
1673365800000|2023-01-10 15:50:00|67945.3|67925.3|67923.4|67903.4|67951.2|67936.7|67919.7|67899.7|865
1673366100000|2023-01-10 15:55:00|67923.3|67903.3|67916.3|67906.3|67929.5|67909.8|67905.6|67887.3|766
1673366400000|2023-01-10 16:00:00|67916.2|67906.2|67915.4|67895.4|67941.5|67927.4|67910.4|67895|735
1673366700000|2023-01-10 16:05:00|67915.5|67895.5|67899.1|67889.1|67922.3|67906.9|67892.4|67876.2|682
1673367000000|2023-01-10 16:10:00|67899.2|67889.2|67888.2|67868.2|67917.1|67903.1|67881.4|67861.4|571
1673367300000|2023-01-10 16:15:00|67888.3|67868.3|67868.6|67858.6|67901.7|67881.7|67868.3|67854.7|811
1673367600000|2023-01-10 16:20:00|67868.5|67858.5|67890.5|67870.5|67893.6|67873.6|67856.9|67842.5|771
1673367900000|2023-01-10 16:25:00|67891.9|67871.9|67893.5|67873.5|67908.2|67893.1|67891.8|67871.8|771
1673368200000|2023-01-10 16:30:00|67892.4|67872.4|67899.7|67879.7|67904.3|67889.4|67880.1|67860.4|631
1673368500000|2023-01-10 16:35:00|67899.6|67879.6|67905.3|67885.3|67906.6|67886.6|67878.1|67858.1|667
1673368800000|2023-01-10 16:40:00|67905.4|67885.4|67902.4|67882.4|67918|67898|67896.7|67876.7|678
1673369100000|2023-01-10 16:45:00|67902.8|67882.8|67896.4|67876.4|67912.3|67892.3|67895.5|67875.5|598
1673369400000|2023-01-10 16:50:00|67895.2|67875.2|67897.8|67877.8|67906.9|67886.9|67890.7|67874.5|646
1673369700000|2023-01-10 16:55:00|67897.7|67877.7|67895.1|67875.1|67901.1|67885.6|67888.6|67873.7|643
1673370000000|2023-01-10 17:00:00|67895.2|67875.2|67887.9|67877.9|67905.6|67887.4|67886.5|67871.3|696
1673370300000|2023-01-10 17:05:00|67887.8|67877.8|67894.9|67874.9|67898.8|67883.6|67886.7|67871.8|530
1673370600000|2023-01-10 17:10:00|67894.8|67874.8|67907.3|67887.3|67907.8|67893.1|67891.1|67874.5|578
1673370900000|2023-01-10 17:15:00|67907.1|67887.1|67896|67876|67907.2|67889.4|67862.6|67847.9|665
1673371200000|2023-01-10 17:20:00|67895.7|67875.7|67886.7|67866.7|67898.2|67881.7|67876.2|67860.6|605
1673371500000|2023-01-10 17:25:00|67886.5|67866.5|67891.9|67871.9|67897.4|67882.6|67880.1|67861.3|527
1673371800000|2023-01-10 17:30:00|67891.2|67871.2|67891.2|67871.2|67892.3|67877.7|67876.9|67861.4|531
1673372100000|2023-01-10 17:35:00|67890.4|67870.4|67890.1|67870.1|67905.6|67889.4|67886.4|67868.5|476
1673372400000|2023-01-10 17:40:00|67889.9|67869.9|67905|67885|67905.1|67891|67889.2|67869.2|418
1673372700000|2023-01-10 17:45:00|67905.1|67885.1|67916.9|67896.9|67917.5|67902.5|67900.3|67883.7|398
1673373000000|2023-01-10 17:50:00|67916.8|67896.8|67922.7|67902.7|67929.4|67909.4|67908.7|67891.4|443
1673373300000|2023-01-10 17:55:00|67922.4|67902.4|67923.7|67903.7|67930.9|67914.2|67919.8|67899.8|429
1673373600000|2023-01-10 18:00:00|67923.8|67903.8|67913.1|67893.1|67929|67909|67905.9|67885.9|492
1673373900000|2023-01-10 18:05:00|67913.2|67893.2|67920.7|67900.7|67924.6|67904.6|67913|67893|500
1673374200000|2023-01-10 18:10:00|67920.6|67900.6|67911.8|67891.8|67925.2|67905.2|67902.7|67883.1|436
1673374500000|2023-01-10 18:15:00|67911.9|67891.9|67905.4|67895.4|67921.7|67901.7|67902.8|67885.5|488
1673374800000|2023-01-10 18:20:00|67905.1|67895.1|67919.4|67899.4|67924.7|67908.5|67904.7|67889.4|528
1673375100000|2023-01-10 18:25:00|67919.5|67899.5|67921.1|67911.1|67926.4|67911.4|67911.2|67893.7|424
1673375400000|2023-01-10 18:30:00|67921|67911|67906|67886|67932.7|67917.5|67905|67885|439
1673375700000|2023-01-10 18:35:00|67906.1|67886.1|67878.5|67858.5|67906.8|67886.8|67874.1|67858.3|423
1673376000000|2023-01-10 18:40:00|67878.4|67858.4|67879.9|67859.9|67884.6|67864.6|67868.1|67852.8|465
1673376300000|2023-01-10 18:45:00|67879.6|67859.6|67873.2|67853.2|67882.7|67862.7|67866|67851.1|414
1673376600000|2023-01-10 18:50:00|67873.1|67853.1|67877.8|67857.8|67881.9|67861.9|67866.4|67851.7|469
1673376900000|2023-01-10 18:55:00|67877.7|67857.7|67857.6|67847.6|67881.8|67861.8|67857.4|67842.5|490
1673377200000|2023-01-10 19:00:00|67857.8|67847.8|67862.7|67842.7|67864.6|67848.8|67850.3|67835.2|407
1673377500000|2023-01-10 19:05:00|67862.6|67842.6|67874.1|67854.1|67875|67859.5|67857.4|67837.6|439
1673377800000|2023-01-10 19:10:00|67874.2|67854.2|67866.8|67856.8|67876|67859.8|67865.9|67851.1|399
1673378100000|2023-01-10 19:15:00|67866.7|67856.7|67878.2|67858.2|67882.2|67863.3|67864.9|67851.1|354
1673378400000|2023-01-10 19:20:00|67878.3|67858.3|67877.8|67857.8|67887.2|67869.7|67874.5|67857.4|333
1673378700000|2023-01-10 19:25:00|67877.9|67857.9|67876|67856|67881.6|67861.6|67870.4|67854.3|349
1673379000000|2023-01-10 19:30:00|67876.1|67856.1|67875.1|67855.1|67880.3|67860.3|67873.7|67853.7|476
1673379300000|2023-01-10 19:35:00|67875.2|67855.2|67861.8|67851.8|67882.4|67866.3|67860.2|67846.3|357
1673379600000|2023-01-10 19:40:00|67862|67852|67875|67855|67877.4|67857.4|67861.9|67846.4|360
1673379900000|2023-01-10 19:45:00|67875.1|67855.1|67865.3|67845.3|67875.8|67855.8|67859.5|67844.5|368
1673380200000|2023-01-10 19:50:00|67865.2|67845.2|67865.3|67845.3|67867.3|67850.8|67859|67844|312
1673380500000|2023-01-10 19:55:00|67865.1|67845.1|67859.7|67849.7|67866.3|67851|67859.2|67844.2|355
1673380800000|2023-01-10 20:00:00|67859.8|67849.8|67864.7|67844.7|67866.3|67852.3|67859.4|67844.5|393
1673381100000|2023-01-10 20:05:00|67864.8|67844.8|67857|67847|67865.2|67850.1|67856.4|67841.9|448
1673381400000|2023-01-10 20:10:00|67857.1|67847.1|67863.7|67843.7|67864.4|67849.4|67857.1|67843.2|322
1673381700000|2023-01-10 20:15:00|67863.5|67843.5|67873.7|67853.7|67878.9|67863.3|67850.2|67832.2|354
1673382000000|2023-01-10 20:20:00|67873.6|67853.6|67878|67858|67879.5|67863.3|67868.6|67853.6|491
1673382300000|2023-01-10 20:25:00|67877.9|67857.9|67878.1|67858.1|67878.9|67863.2|67872.2|67856.4|416
1673382600000|2023-01-10 20:30:00|67878.7|67858.7|67875.3|67855.3|67880.3|67864.3|67874|67854.6|465
1673382900000|2023-01-10 20:35:00|67875.4|67855.4|67877.3|67857.3|67877.8|67857.8|67873.4|67853.4|444
1673383200000|2023-01-10 20:40:00|67877.2|67857.2|67879.5|67859.5|67882|67862|67877.1|67857.1|351
1673383500000|2023-01-10 20:45:00|67879.6|67859.6|67876.1|67856.1|67880.2|67860.2|67875.7|67855.7|404
1673383800000|2023-01-10 20:50:00|67875.8|67855.8|67872.5|67852.5|67875.8|67857.7|67862.7|67846.6|409
1673384100000|2023-01-10 20:55:00|67872.3|67852.3|67869.2|67849.2|67872.3|67856.1|67863.2|67848.1|329
1673384400000|2023-01-10 21:00:00|67868.9|67848.9|67869.2|67849.2|67870.1|67850.1|67868.8|67848.8|188
1673384700000|2023-01-10 21:05:00|67869.1|67849.1|67869.5|67849.5|67870.1|67850.1|67868.7|67848.7|158
1673385000000|2023-01-10 21:10:00|67869.4|67849.4|67870.1|67850.1|67871.5|67852.5|67862.5|67845.9|205
1673385300000|2023-01-10 21:15:00|67870.2|67850.2|67869.9|67849.9|67870.2|67850.2|67868.8|67848.8|130
1673385600000|2023-01-10 21:20:00|67869.7|67849.7|67868.4|67848.4|67870.3|67850.3|67867.9|67847.9|103
1673385900000|2023-01-10 21:25:00|67869.3|67849.3|67869|67849|67870.2|67850.2|67867.8|67847.8|65
1673386200000|2023-01-10 21:30:00|67868.9|67848.9|67866.9|67846.9|67869.7|67849.7|67866.4|67846.4|75
1673386500000|2023-01-10 21:35:00|67867|67847|67866.8|67846.8|67868.1|67848.1|67864.1|67844.1|82
1673386800000|2023-01-10 21:40:00|67867|67847|67860.1|67840.1|67867.5|67847.5|67859.1|67839.1|97
1673387100000|2023-01-10 21:45:00|67859.8|67839.8|67859.2|67839.2|67862.6|67842.6|67858.5|67838.5|156
1673387400000|2023-01-10 21:50:00|67859|67839|67860.2|67840.2|67861|67841|67858.5|67838.5|95
1673387700000|2023-01-10 21:55:00|67860.3|67840.3|67869.9|67829.1|67887.5|67849.3|67856.1|67796.2|278
1673388000000|2023-01-10 22:00:00|67873.2|67832.2|67879.1|67835.7|67895.1|67835.7|67872.4|67814.8|53
1673388300000|2023-01-10 22:05:00|67875.8|67836.9|67890.8|67858.2|67890.8|67864.6|67874.2|67824.2|97
1673388600000|2023-01-10 22:10:00|67891.3|67857|67884.5|67864.5|67900.7|67864.8|67879.2|67841.9|154
1673388900000|2023-01-10 22:15:00|67884.4|67864.4|67884.4|67864.4|67890.2|67864.5|67883.8|67858.4|71
1673389200000|2023-01-10 22:20:00|67884.3|67864.3|67869.9|67849.9|67884.6|67864.6|67869.7|67849.7|47
1673389500000|2023-01-10 22:25:00|67869.8|67849.8|67882.3|67838.2|67886.7|67850.1|67869.6|67831.4|88
1673389800000|2023-01-10 22:30:00|67886.7|67833.7|67879.2|67839.7|67886.7|67849.5|67869.5|67833.3|136
1673390100000|2023-01-10 22:35:00|67876.8|67842.3|67881.2|67845.2|67894.5|67850.4|67870.3|67825.3|174
1673390400000|2023-01-10 22:40:00|67881.5|67845.3|67893.1|67844.2|67901.6|67861.1|67873.8|67823.4|163
1673390700000|2023-01-10 22:45:00|67884.8|67854.2|67895.9|67848|67895.9|67859.7|67879.5|67841.7|125
1673391000000|2023-01-10 22:50:00|67889.2|67852.9|67884.7|67845.2|67891.2|67854.4|67872.7|67836.8|113
1673391300000|2023-01-10 22:55:00|67884.5|67845.5|67897|67838.7|67908.3|67856.1|67876|67828.4|144
1673391600000|2023-01-10 23:00:00|67899.6|67836.2|67900.4|67826.4|67918.5|67856.3|67876.3|67823.8|153
1673391900000|2023-01-10 23:05:00|67903|67829.4|67917.4|67829.9|67926.6|67848.6|67889.7|67815|80
1673392200000|2023-01-10 23:10:00|67902.3|67820.4|67914.1|67849.8|67926.3|67861.5|67880.8|67819|137
1673392500000|2023-01-10 23:15:00|67907.8|67850.9|67899.9|67831.8|67913.4|67855.2|67890.2|67830.5|115
1673392800000|2023-01-10 23:20:00|67896.5|67833.9|67905.1|67834.8|67906.6|67837.3|67896.4|67830.5|51
1673393100000|2023-01-10 23:25:00|67903.3|67834|67897|67834.4|67906.7|67837|67896.4|67831.6|37
1673393400000|2023-01-10 23:30:00|67899.1|67833|67905.8|67841.5|67911|67841.6|67897|67830.8|88
1673393700000|2023-01-10 23:35:00|67907.6|67840.9|67901.3|67836.3|67913.7|67842.7|67900|67833.3|91
1673394000000|2023-01-10 23:40:00|67902.2|67834.6|67900.8|67836.8|67906.6|67841.6|67898.8|67834.6|59
1673394300000|2023-01-10 23:45:00|67901|67836.9|67901.2|67836.8|67901.8|67841.3|67895.8|67835.7|82
1673394600000|2023-01-10 23:50:00|67901.8|67837.6|67896.2|67834.9|67906.5|67870.9|67890.7|67830.6|182
1673394900000|2023-01-10 23:55:00|67896.1|67835.5|67891.5|67837.9|67901.4|67843.3|67888.7|67832.2|130
1673395200000|2023-01-11 00:00:00|67896.7|67845.9|67877.3|67844.3|67896.7|67862.7|67868.9|67842.4|424
1673395500000|2023-01-11 00:05:00|67877.2|67844.4|67853.6|67833.6|67886.4|67860|67842.1|67822.1|438
1673395800000|2023-01-11 00:10:00|67852.8|67832.8|67818.7|67798.7|67856|67836|67816|67796|503
1673396100000|2023-01-11 00:15:00|67818.3|67798.3|67842|67822|67859.2|67839.2|67817.5|67797.5|544
1673396400000|2023-01-11 00:20:00|67842.8|67822.8|67846.4|67826.4|67847.1|67827.1|67827.8|67807.8|394
1673396700000|2023-01-11 00:25:00|67846.3|67826.3|67853|67833|67854|67834|67843.5|67823.5|449
1673397000000|2023-01-11 00:30:00|67852.3|67832.3|67851.3|67831.3|67854.6|67834.6|67837.1|67817.1|668
1673397300000|2023-01-11 00:35:00|67851.2|67831.2|67834.1|67814.1|67855.5|67835.5|67833.7|67813.7|415
1673397600000|2023-01-11 00:40:00|67833.7|67813.7|67825.5|67805.5|67835.6|67815.6|67821.3|67801.3|416
1673397900000|2023-01-11 00:45:00|67825.6|67805.6|67840.1|67820.1|67840.1|67820.1|67821.2|67801.2|344
1673398200000|2023-01-11 00:50:00|67841.1|67821.1|67839.6|67819.6|67868.4|67848.4|67838.9|67818.9|620
1673398500000|2023-01-11 00:55:00|67834.9|67814.9|67831.2|67811.2|67841.4|67821.4|67823.2|67803.2|545
1673398800000|2023-01-11 01:00:00|67831|67811|67867.8|67847.8|67868|67848|67822|67802|784
1673399100000|2023-01-11 01:05:00|67867.7|67847.7|67874.8|67854.8|67885.1|67865.1|67865.6|67845.6|690
1673399400000|2023-01-11 01:10:00|67874.6|67854.6|67887.4|67867.4|67891.3|67871.3|67871.7|67851.7|603
1673399700000|2023-01-11 01:15:00|67887.6|67867.6|67886.6|67866.6|67893.1|67873.1|67869.1|67849.1|581
1673400000000|2023-01-11 01:20:00|67886.7|67866.7|67910.8|67890.8|67917.6|67902.5|67883.5|67863.5|641
1673400300000|2023-01-11 01:25:00|67910.7|67890.7|67909.4|67889.4|67915.7|67901.5|67894.4|67877.3|650
1673400600000|2023-01-11 01:30:00|67907.6|67887.6|67933.2|67913.2|67964|67948.6|67902.6|67882.6|844
1673400900000|2023-01-11 01:35:00|67933.9|67913.9|67969.2|67949.2|67974.9|67954.9|67933.9|67913.9|750
1673401200000|2023-01-11 01:40:00|67969.9|67949.9|67920.8|67900.8|67980|67960|67920.8|67900.8|837
1673401500000|2023-01-11 01:45:00|67920.6|67900.6|67926.1|67906.1|67938.8|67918.8|67920.6|67900.6|765
1673401800000|2023-01-11 01:50:00|67926.5|67906.5|67949.9|67929.9|67952.4|67937|67921.3|67901.3|687
1673402100000|2023-01-11 01:55:00|67950|67930|67968.3|67948.3|67980.8|67960.8|67939.6|67923.7|746
1673402400000|2023-01-11 02:00:00|67967.8|67947.8|67950.5|67930.5|67983.2|67966.1|67943.7|67928|778
1673402700000|2023-01-11 02:05:00|67950.6|67930.6|67935.4|67925.4|67956.6|67936.9|67923.9|67908.8|734
1673403000000|2023-01-11 02:10:00|67939.5|67919.5|67932.1|67922.1|67941.7|67926.1|67925.7|67911.4|594
1673403300000|2023-01-11 02:15:00|67932.3|67922.3|67948.3|67928.3|67965.5|67949|67930.5|67914.4|648
1673403600000|2023-01-11 02:20:00|67948.4|67928.4|67896.2|67876.2|67950.9|67935.2|67882.4|67870.2|610
1673403900000|2023-01-11 02:25:00|67896|67876|67879.2|67859.2|67898.1|67882.9|67864.8|67851.1|766
1673404200000|2023-01-11 02:30:00|67879.7|67859.7|67853.9|67833.9|67888.7|67868.7|67835.5|67822|780
1673404500000|2023-01-11 02:35:00|67853.2|67833.2|67874.7|67864.7|67880.4|67864.8|67849.1|67832.7|785
1673404800000|2023-01-11 02:40:00|67874.6|67864.6|67882.8|67862.8|67891.8|67876.6|67867.6|67853.6|584
1673405100000|2023-01-11 02:45:00|67882.3|67862.3|67894.8|67884.8|67902.1|67887.8|67877.8|67861.7|668
1673405400000|2023-01-11 02:50:00|67894.9|67884.9|67898.1|67878.1|67908.3|67894.7|67886.2|67867.9|661
1673405700000|2023-01-11 02:55:00|67898|67878|67891.8|67881.8|67900.8|67886.6|67877.4|67860.8|678
1673406000000|2023-01-11 03:00:00|67891.7|67881.7|67891.2|67881.2|67902.3|67886.6|67885.9|67871.7|542
1673406300000|2023-01-11 03:05:00|67891|67881|67895.8|67875.8|67898.3|67883.9|67878|67863.4|514
1673406600000|2023-01-11 03:10:00|67895.5|67875.5|67892.4|67872.4|67898|67885|67876.7|67863.2|446
1673406900000|2023-01-11 03:15:00|67892.6|67872.6|67870.8|67850.8|67894|67874.3|67861|67844.4|618
1673407200000|2023-01-11 03:20:00|67869.9|67849.9|67873.6|67863.6|67879.3|67864.4|67862.6|67845.3|531
1673407500000|2023-01-11 03:25:00|67873.5|67863.5|67872.4|67862.4|67882.6|67868.4|67868.6|67855|511
1673407800000|2023-01-11 03:30:00|67872.3|67862.3|67858.6|67838.6|67876.9|67863.1|67852.7|67835.9|441
1673408100000|2023-01-11 03:35:00|67858.8|67838.8|67847.4|67837.4|67866.1|67850|67845.8|67831.1|478
1673408400000|2023-01-11 03:40:00|67847.5|67837.5|67851.1|67841.1|67865.7|67849.1|67844.3|67831.9|474
1673408700000|2023-01-11 03:45:00|67851|67841|67856.1|67846.1|67867.7|67854.1|67850.9|67839.9|500
1673409000000|2023-01-11 03:50:00|67856|67846|67848.7|67838.7|67870.7|67857.4|67845.3|67832.7|508
1673409300000|2023-01-11 03:55:00|67849|67839|67858.8|67848.8|67872.9|67858.2|67842.6|67828|543
1673409600000|2023-01-11 04:00:00|67858.9|67848.9|67876.3|67866.3|67880.6|67867.2|67857.7|67843|498
1673409900000|2023-01-11 04:05:00|67876.2|67866.2|67857.4|67847.4|67881.6|67867.3|67856|67843.1|488
1673410200000|2023-01-11 04:10:00|67857.5|67847.5|67856.8|67836.8|67861.4|67849.1|67842.6|67828.1|446
1673410500000|2023-01-11 04:15:00|67856.6|67836.6|67852.9|67842.9|67865.9|67849.2|67845.9|67831.7|479
1673410800000|2023-01-11 04:20:00|67853.5|67843.5|67847.9|67827.9|67860.4|67843.6|67830.4|67817.5|516
1673411100000|2023-01-11 04:25:00|67847.6|67827.6|67853.5|67843.5|67866.6|67852|67841.6|67826.9|425
1673411400000|2023-01-11 04:30:00|67853.8|67843.8|67839.4|67829.4|67860.9|67846.1|67837.1|67823.6|431
1673411700000|2023-01-11 04:35:00|67839.2|67829.2|67811.6|67801.6|67839.4|67829.4|67811.6|67797.9|459
1673412000000|2023-01-11 04:40:00|67807.1|67797.1|67830.3|67810.3|67847.2|67827.2|67807.1|67792.8|474
1673412300000|2023-01-11 04:45:00|67830.6|67810.6|67837.1|67817.1|67839.2|67821.2|67821|67806.4|439
1673412600000|2023-01-11 04:50:00|67836.6|67816.6|67826.2|67816.2|67836.9|67817.5|67825.5|67810.7|332
1673412900000|2023-01-11 04:55:00|67826.3|67816.3|67814.3|67794.3|67832.3|67817.2|67803|67790.5|391
1673413200000|2023-01-11 05:00:00|67814.4|67794.4|67818.2|67798.2|67823.8|67808.5|67807.6|67792.9|384
1673413500000|2023-01-11 05:05:00|67818.3|67798.3|67804.5|67784.5|67821.5|67803|67780.6|67767.7|575
1673413800000|2023-01-11 05:10:00|67804.6|67784.6|67782.4|67772.4|67805.2|67785.2|67782.4|67766.9|585
1673414100000|2023-01-11 05:15:00|67782.5|67772.5|67798.7|67778.7|67804.1|67789.4|67782.5|67769.1|524
1673414400000|2023-01-11 05:20:00|67798.8|67778.8|67796.7|67776.7|67809.8|67795.1|67796.7|67776.7|441
1673414700000|2023-01-11 05:25:00|67797.1|67777.1|67781.5|67771.5|67808.1|67792.6|67771.5|67757.5|532
1673415000000|2023-01-11 05:30:00|67781.1|67771.1|67783.9|67763.9|67794.1|67778.6|67773.2|67756.2|632
1673415300000|2023-01-11 05:35:00|67783.8|67763.8|67748.5|67728.5|67783.9|67768|67722.1|67707.1|835
1673415600000|2023-01-11 05:40:00|67748.8|67728.8|67739.5|67719.5|67749.4|67735.7|67725.3|67709.5|688
1673415900000|2023-01-11 05:45:00|67738.9|67718.9|67743.8|67733.8|67774.1|67757.3|67733.3|67717.5|746
1673416200000|2023-01-11 05:50:00|67744.1|67734.1|67787.2|67767.2|67791.9|67772.1|67742|67726|738
1673416500000|2023-01-11 05:55:00|67787.1|67767.1|67772.8|67762.8|67791.3|67775|67768.8|67753.9|695
1673416800000|2023-01-11 06:00:00|67777.9|67757.9|67784.5|67774.5|67807|67788.4|67772|67754.6|631
1673417100000|2023-01-11 06:05:00|67784.9|67774.9|67782.2|67762.2|67796.9|67782.3|67769.4|67754.4|659
1673417400000|2023-01-11 06:10:00|67782.1|67762.1|67805.4|67785.4|67808.7|67794.8|67772.6|67758.3|625
1673417700000|2023-01-11 06:15:00|67805.3|67785.3|67801.2|67791.2|67828.6|67818.6|67797|67781.2|628
1673418000000|2023-01-11 06:20:00|67801.1|67791.1|67797.8|67777.8|67819.6|67804.4|67784.1|67769.7|667
1673418300000|2023-01-11 06:25:00|67796.9|67776.9|67791.3|67781.3|67806.5|67786.7|67774|67762.3|639
1673418600000|2023-01-11 06:30:00|67791.4|67781.4|67803.5|67793.5|67812.5|67797|67779.3|67763.9|587
1673418900000|2023-01-11 06:35:00|67803.6|67793.6|67815.2|67805.2|67827.2|67813.1|67799.6|67787.3|540
1673419200000|2023-01-11 06:40:00|67814.7|67804.7|67855.6|67835.6|67856.5|67843.5|67814.3|67799.5|685
1673419500000|2023-01-11 06:45:00|67855.7|67835.7|67852.9|67832.9|67856.7|67842.9|67829.8|67814.1|622
1673419800000|2023-01-11 06:50:00|67852.4|67832.4|67826.4|67816.4|67852.5|67837|67818|67804.4|581
1673420100000|2023-01-11 06:55:00|67826.3|67816.3|67847.7|67827.7|67848|67836.5|67825.7|67815.4|684
1673420400000|2023-01-11 07:00:00|67843.4|67833.4|67824.3|67814.3|67847.7|67837.7|67814.7|67799.2|739
1673420700000|2023-01-11 07:05:00|67823.6|67813.6|67803.3|67793.3|67833.6|67819.9|67803.3|67789.9|631
1673421000000|2023-01-11 07:10:00|67803.4|67793.4|67801.4|67781.4|67822.5|67802.8|67797|67780.3|657
1673421300000|2023-01-11 07:15:00|67802.2|67782.2|67843.7|67823.7|67844.2|67830.7|67799.4|67779.4|718
1673421600000|2023-01-11 07:20:00|67843.9|67823.9|67809.1|67789.1|67845|67832|67802.9|67788.9|629
1673421900000|2023-01-11 07:25:00|67804.7|67794.7|67802.6|67782.6|67831.2|67816|67790.5|67773.1|805
1673422200000|2023-01-11 07:30:00|67802.7|67782.7|67803.4|67793.4|67818.8|67800.5|67796.5|67780.4|682
1673422500000|2023-01-11 07:35:00|67803|67793|67840.6|67820.6|67847.6|67833|67801.9|67786.9|648
1673422800000|2023-01-11 07:40:00|67840.9|67820.9|67857.3|67847.3|67866|67851.8|67835.7|67820.8|653
1673423100000|2023-01-11 07:45:00|67857.5|67847.5|67836.4|67816.4|67867.9|67855.4|67832.7|67815.7|663
1673423400000|2023-01-11 07:50:00|67836.2|67816.2|67832|67822|67848|67838|67827.6|67813.8|608
1673423700000|2023-01-11 07:55:00|67831.9|67821.9|67834.1|67814.1|67850.4|67836.6|67825.1|67811.5|641
1673424000000|2023-01-11 08:00:00|67834.3|67814.3|67837.9|67827.9|67851.5|67837.4|67828.2|67810.8|726
1673424300000|2023-01-11 08:05:00|67837.6|67827.6|67836|67826|67846.2|67836.2|67829.1|67814.1|630
1673424600000|2023-01-11 08:10:00|67835.7|67825.7|67821.5|67811.5|67841.7|67831.7|67818.8|67808.8|676
1673424900000|2023-01-11 08:15:00|67821.4|67811.4|67826.6|67816.6|67836.1|67820|67815|67805|687
1673425200000|2023-01-11 08:20:00|67826.7|67816.7|67835.2|67825.2|67842.9|67829|67826.6|67813.1|699
1673425500000|2023-01-11 08:25:00|67835|67825|67877.2|67867.2|67877.5|67867.5|67831.3|67819|656
1673425800000|2023-01-11 08:30:00|67877.3|67867.3|67859.8|67849.8|67882.1|67872.1|67857.8|67847.8|667
1673426100000|2023-01-11 08:35:00|67859.9|67849.9|67833.2|67823.2|67865|67852.6|67829|67815.8|708
1673426400000|2023-01-11 08:40:00|67833.3|67823.3|67832|67822|67846.9|67831.4|67821.3|67811|630
1673426700000|2023-01-11 08:45:00|67831.9|67821.9|67830|67820|67852.4|67838.3|67826.9|67809.4|652
1673427000000|2023-01-11 08:50:00|67830.1|67820.1|67855.8|67845.8|67860.3|67846.2|67826.5|67811.9|541
1673427300000|2023-01-11 08:55:00|67855.9|67845.9|67855.4|67845.4|67870.2|67853.7|67853.2|67835.9|583
1673427600000|2023-01-11 09:00:00|67855.3|67845.3|67794.3|67774.3|67878.4|67862.9|67726.1|67706.1|929
1673427900000|2023-01-11 09:05:00|67794.4|67774.4|67812.1|67792.1|67836.7|67816.7|67787.7|67767.7|695
1673428200000|2023-01-11 09:10:00|67811.9|67791.9|67810.1|67790.1|67817.1|67797.1|67787.6|67767.6|706
1673428500000|2023-01-11 09:15:00|67810.2|67790.2|67841.9|67821.9|67846.8|67826.8|67805|67785|737
1673428800000|2023-01-11 09:20:00|67841.2|67821.2|67799.4|67779.4|67842.8|67822.8|67797.6|67777.6|709
1673429100000|2023-01-11 09:25:00|67799.2|67779.2|67803.8|67783.8|67811.4|67795.4|67780.2|67766.2|666
1673429400000|2023-01-11 09:30:00|67803.9|67783.9|67799.4|67779.4|67810|67798.8|67793|67774.3|641
1673429700000|2023-01-11 09:35:00|67799.5|67779.5|67821.9|67801.9|67843.7|67826.6|67794.8|67779.3|625
1673430000000|2023-01-11 09:40:00|67822|67802|67820.5|67800.5|67831.4|67812|67810|67794.7|649
1673430300000|2023-01-11 09:45:00|67819.8|67799.8|67836.1|67816.1|67836.8|67816.8|67806.1|67790.8|481
1673430600000|2023-01-11 09:50:00|67836.3|67816.3|67795|67775|67841|67821|67794.8|67774.8|594
1673430900000|2023-01-11 09:55:00|67795.3|67775.3|67821.1|67801.1|67824.4|67808.9|67788.5|67772.9|543
1673431200000|2023-01-11 10:00:00|67815.4|67795.4|67815.7|67795.7|67824.4|67804.4|67796|67776|583
1673431500000|2023-01-11 10:05:00|67816.2|67796.2|67805.7|67785.7|67818.3|67798.3|67800.7|67780.7|451
1673431800000|2023-01-11 10:10:00|67806.2|67786.2|67822.9|67802.9|67824.1|67804.1|67803.8|67783.8|404
1673432100000|2023-01-11 10:15:00|67820|67800|67814.6|67794.6|67823.4|67803.4|67811.2|67791.2|416
1673432400000|2023-01-11 10:20:00|67814.7|67794.7|67814|67794|67819.3|67799.3|67802.6|67786.8|444
1673432700000|2023-01-11 10:25:00|67814.2|67794.2|67820.1|67800.1|67830.1|67810.1|67806.7|67790.4|525
1673433000000|2023-01-11 10:30:00|67820|67800|67824|67804|67832.7|67817.7|67812.6|67792.6|485
1673433300000|2023-01-11 10:35:00|67824.1|67804.1|67819.2|67809.2|67825.6|67810.8|67806.2|67789.6|333
1673433600000|2023-01-11 10:40:00|67819.1|67809.1|67823.9|67803.9|67835.1|67820|67817.8|67803.3|401
1673433900000|2023-01-11 10:45:00|67824|67804|67834.4|67824.4|67838.7|67825.3|67819.2|67802.5|403
1673434200000|2023-01-11 10:50:00|67834.6|67824.6|67853.7|67833.7|67854.4|67834.4|67828.5|67809.8|402
1673434500000|2023-01-11 10:55:00|67853.6|67833.6|67855|67835|67855.9|67839.2|67847.2|67827.2|561
1673434800000|2023-01-11 11:00:00|67854.8|67834.8|67862|67842|67862.3|67844.6|67852.2|67832.3|542
1673435100000|2023-01-11 11:05:00|67862.1|67842.1|67859.1|67839.1|67863.1|67846.9|67849.6|67832.9|473
1673435400000|2023-01-11 11:10:00|67859|67839|67856.4|67836.4|67860.4|67841.2|67842.2|67824.6|536
1673435700000|2023-01-11 11:15:00|67856.5|67836.5|67850.9|67840.9|67867.6|67849.7|67849.1|67832.4|425
1673436000000|2023-01-11 11:20:00|67850.8|67840.8|67839.6|67819.6|67850.8|67840.8|67814.5|67799.5|528
1673436300000|2023-01-11 11:25:00|67840.1|67820.1|67845.8|67825.8|67848.2|67829.3|67836.3|67818.5|501
1673436600000|2023-01-11 11:30:00|67845.9|67825.9|67845.6|67825.6|67848.8|67833.9|67837.8|67821.7|430
1673436900000|2023-01-11 11:35:00|67845.5|67825.5|67850.8|67830.8|67856.1|67839.6|67837.8|67823|522
1673437200000|2023-01-11 11:40:00|67850.7|67830.7|67842.7|67822.7|67851.1|67832.1|67835.1|67821.2|453
1673437500000|2023-01-11 11:45:00|67842.6|67822.6|67846.4|67826.4|67856.4|67840.9|67836.5|67820.6|582
1673437800000|2023-01-11 11:50:00|67846.2|67826.2|67842|67822|67849.6|67833.9|67832.6|67817|461
1673438100000|2023-01-11 11:55:00|67842.1|67822.1|67832.9|67812.9|67849.4|67834.2|67832.6|67812.6|623
1673438400000|2023-01-11 12:00:00|67832.8|67812.8|67835.4|67815.4|67839.3|67821.5|67824.6|67808.3|467
1673438700000|2023-01-11 12:05:00|67835|67815|67837.8|67827.8|67842.3|67828.1|67831|67811|498
1673439000000|2023-01-11 12:10:00|67838|67828|67863.8|67843.8|67865|67848.9|67834.4|67819.5|643
1673439300000|2023-01-11 12:15:00|67863.9|67843.9|67874.5|67864.5|67878|67866.5|67861.5|67843.9|561
1673439600000|2023-01-11 12:20:00|67874.4|67864.4|67869.5|67859.5|67877.8|67865.6|67865.9|67854.5|549
1673439900000|2023-01-11 12:25:00|67869.7|67859.7|67877.6|67857.6|67884|67867.8|67866.7|67854|501
1673440200000|2023-01-11 12:30:00|67877.5|67857.5|67870.5|67860.5|67883.5|67867.1|67867.1|67854.5|460
1673440500000|2023-01-11 12:35:00|67870.3|67860.3|67870.8|67860.8|67879.5|67865.1|67867.8|67853.8|506
1673440800000|2023-01-11 12:40:00|67870.9|67860.9|67873.9|67863.9|67880.9|67866|67868.9|67856.2|427
1673441100000|2023-01-11 12:45:00|67874|67864|67859.5|67839.5|67879.4|67865.9|67848.2|67833.3|459
1673441400000|2023-01-11 12:50:00|67854.6|67844.6|67880.2|67860.2|67880.2|67860.2|67854.3|67840|542
1673441700000|2023-01-11 12:55:00|67880|67860|67865.2|67855.2|67883.8|67868.6|67860.9|67846.3|583
1673442000000|2023-01-11 13:00:00|67865.4|67855.4|67846.8|67836.8|67870.1|67856.7|67846.5|67836.5|652
1673442300000|2023-01-11 13:05:00|67846.7|67836.7|67843.8|67823.8|67850.5|67839.2|67837.9|67822.9|594
1673442600000|2023-01-11 13:10:00|67844.1|67824.1|67825.4|67805.4|67847.3|67830.9|67820|67804.8|525
1673442900000|2023-01-11 13:15:00|67825.5|67805.5|67849.2|67829.2|67850.1|67833.9|67805.6|67791.7|743
1673443200000|2023-01-11 13:20:00|67846.5|67826.5|67846|67836|67855.9|67841.1|67835.7|67819.1|673
1673443500000|2023-01-11 13:25:00|67845.9|67835.9|67853.2|67843.2|67863.2|67848.5|67842.9|67829.3|575
1673443800000|2023-01-11 13:30:00|67852.9|67842.9|67858.3|67848.3|67869.5|67855.9|67851.6|67836.9|624
1673444100000|2023-01-11 13:35:00|67857.9|67847.9|67853.4|67843.4|67877.6|67862.7|67853.4|67843.4|707
1673444400000|2023-01-11 13:40:00|67853.3|67843.3|67823.4|67803.4|67853.9|67843.5|67816.7|67803.4|559
1673444700000|2023-01-11 13:45:00|67818.2|67808.2|67834.6|67814.6|67835|67824|67814.3|67799.8|689
1673445000000|2023-01-11 13:50:00|67834.5|67814.5|67806.9|67796.9|67836.7|67823.8|67800.2|67785.1|660
1673445300000|2023-01-11 13:55:00|67807.1|67797.1|67825.4|67805.4|67830.4|67815.5|67806.2|67791.2|817
1673445600000|2023-01-11 14:00:00|67825.2|67805.2|67832.7|67812.7|67852.6|67832.6|67815.9|67800.5|683
1673445900000|2023-01-11 14:05:00|67833|67813|67829.1|67819.1|67834|67819.3|67817.8|67802.3|593
1673446200000|2023-01-11 14:10:00|67829.2|67819.2|67851.1|67831.1|67853.5|67834.8|67823.1|67812.1|699
1673446500000|2023-01-11 14:15:00|67851.4|67831.4|67846.2|67826.2|67852.3|67836.4|67829.8|67815|694
1673446800000|2023-01-11 14:20:00|67846.3|67826.3|67833.8|67813.8|67848.7|67828.7|67829.2|67809.2|694
1673447100000|2023-01-11 14:25:00|67833.5|67813.5|67808.9|67788.9|67844.3|67824.3|67800.7|67780.7|679
1673447400000|2023-01-11 14:30:00|67808.6|67788.6|67817.2|67797.2|67827.2|67807.2|67800.9|67785|837
1673447700000|2023-01-11 14:35:00|67817.1|67797.1|67813|67803|67818.1|67806.7|67799.7|67783.6|774
1673448000000|2023-01-11 14:40:00|67812.9|67802.9|67808.5|67798.5|67812.9|67802.9|67796.9|67782.9|641
1673448300000|2023-01-11 14:45:00|67808.6|67798.6|67808|67788|67820|67805.1|67791.2|67776.5|764
1673448600000|2023-01-11 14:50:00|67807.6|67787.6|67805.5|67785.5|67817|67806.9|67799.2|67783.6|813
1673448900000|2023-01-11 14:55:00|67805.7|67785.7|67792|67772|67806.6|67796.3|67784.2|67768.9|723
1673449200000|2023-01-11 15:00:00|67791.9|67771.9|67792.1|67782.1|67798.9|67784.4|67784.3|67771|740
1673449500000|2023-01-11 15:05:00|67792.2|67782.2|67784.2|67764.2|67798.9|67785.7|67769.7|67752.9|772
1673449800000|2023-01-11 15:10:00|67784|67764|67769.1|67759.1|67788.4|67774.2|67768.6|67756.3|699
1673450100000|2023-01-11 15:15:00|67769|67759|67786.1|67766.1|67796.2|67776.2|67768.4|67754.3|747
1673450400000|2023-01-11 15:20:00|67786|67766|67799.8|67789.8|67800|67790|67775|67761.6|707
1673450700000|2023-01-11 15:25:00|67799.7|67789.7|67793.4|67773.4|67804.6|67789.8|67781.8|67767.4|633
1673451000000|2023-01-11 15:30:00|67789|67779|67795.1|67775.1|67803.4|67788.4|67781.6|67766.5|722
1673451300000|2023-01-11 15:35:00|67794.2|67774.2|67804.9|67794.9|67810.2|67795.5|67781.5|67768.6|671
1673451600000|2023-01-11 15:40:00|67805.1|67795.1|67789.2|67779.2|67808.6|67795.6|67788.9|67778.9|647
1673451900000|2023-01-11 15:45:00|67788.7|67778.7|67783.9|67773.9|67801.7|67787.5|67783.9|67770.2|601
1673452200000|2023-01-11 15:50:00|67783.8|67773.8|67794.3|67774.3|67799|67785.1|67778.1|67764.9|751
1673452500000|2023-01-11 15:55:00|67792.3|67772.3|67785.9|67775.9|67792.3|67780.7|67776.7|67763.5|660
1673452800000|2023-01-11 16:00:00|67785.2|67775.2|67794.1|67784.1|67799.3|67784.2|67780.7|67766.9|646
1673453100000|2023-01-11 16:05:00|67794.2|67784.2|67775|67755|67797.5|67785.2|67772|67755|579
1673453400000|2023-01-11 16:10:00|67775.2|67755.2|67762|67752|67782.4|67767.7|67760.2|67745.5|571
1673453700000|2023-01-11 16:15:00|67761.9|67751.9|67761.2|67751.2|67778.9|67760|67758.8|67745.1|595
1673454000000|2023-01-11 16:20:00|67761.5|67751.5|67753.3|67743.3|67768|67755.7|67751.7|67736.6|455
1673454300000|2023-01-11 16:25:00|67753.4|67743.4|67745.1|67735.1|67759.7|67744.4|67736.5|67721.2|562
1673454600000|2023-01-11 16:30:00|67745|67735|67752|67732|67754.7|67739.6|67741|67724.9|529
1673454900000|2023-01-11 16:35:00|67752.1|67732.1|67739.9|67729.9|67753.7|67739.2|67737.8|67723.2|551
1673455200000|2023-01-11 16:40:00|67739.4|67729.4|67735.7|67725.7|67745.5|67733|67734|67721.5|394
1673455500000|2023-01-11 16:45:00|67735.6|67725.6|67748.2|67738.2|67752.1|67739.8|67735.3|67721.1|409
1673455800000|2023-01-11 16:50:00|67748.3|67738.3|67739.9|67719.9|67751.2|67738.6|67736.3|67719.2|520
1673456100000|2023-01-11 16:55:00|67739.7|67719.7|67766.6|67756.6|67777.9|67758.8|67736.7|67718.6|598
1673456400000|2023-01-11 17:00:00|67766.9|67756.9|67760.6|67740.6|67779.5|67764.5|67755.6|67739.4|514
1673456700000|2023-01-11 17:05:00|67760.5|67740.5|67743.8|67723.8|67761.7|67744.8|67735.5|67715.5|525
1673457000000|2023-01-11 17:10:00|67743.7|67723.7|67738.1|67728.1|67748.8|67734|67736|67721|493
1673457300000|2023-01-11 17:15:00|67738|67728|67744.6|67724.6|67752.5|67738|67736.2|67720|539
1673457600000|2023-01-11 17:20:00|67744.5|67724.5|67709.1|67699.1|67745.8|67727.6|67707.5|67693|477
1673457900000|2023-01-11 17:25:00|67709.4|67699.4|67717|67697|67732.8|67716.7|67705.2|67689.9|547
1673458200000|2023-01-11 17:30:00|67716.8|67696.8|67708.6|67698.6|67719.3|67703.9|67705.5|67692.6|373
1673458500000|2023-01-11 17:35:00|67708.3|67698.3|67728.1|67708.1|67728.6|67710.8|67708|67697.9|453
1673458800000|2023-01-11 17:40:00|67728.4|67708.4|67751.6|67731.6|67751.6|67731.6|67721.3|67705.1|460
1673459100000|2023-01-11 17:45:00|67751.9|67731.9|67738.3|67718.3|67752.3|67732.3|67735.8|67717.3|505
1673459400000|2023-01-11 17:50:00|67738.2|67718.2|67724.7|67704.7|67739.8|67724.4|67722|67702|442
1673459700000|2023-01-11 17:55:00|67724.8|67704.8|67715.4|67695.4|67726.2|67711.3|67705.1|67693|403
1673460000000|2023-01-11 18:00:00|67715.5|67695.5|67696.3|67686.3|67715.5|67695.5|67694.3|67679.3|397
1673460300000|2023-01-11 18:05:00|67696.1|67686.1|67689.7|67669.7|67702.8|67686.4|67679.1|67661.7|425
1673460600000|2023-01-11 18:10:00|67689.9|67669.9|67663.8|67643.8|67693.1|67677.2|67640.8|67624.9|448
1673460900000|2023-01-11 18:15:00|67664.1|67644.1|67654.5|67634.5|67690.9|67670.9|67648.4|67628.4|864
1673461200000|2023-01-11 18:20:00|67653.8|67633.8|67664.6|67644.6|67673.8|67653.8|67653.2|67633.8|605
1673461500000|2023-01-11 18:25:00|67664.7|67644.7|67678.5|67658.5|67685.3|67666.7|67662.8|67644.3|678
1673461800000|2023-01-11 18:30:00|67678.6|67658.6|67650.5|67630.5|67679.7|67659.7|67647|67628.8|556
1673462100000|2023-01-11 18:35:00|67650.6|67630.6|67664.4|67644.4|67665.3|67648.1|67645.5|67629.2|586
1673462400000|2023-01-11 18:40:00|67664.2|67644.2|67650.6|67630.6|67664.3|67646.1|67636.2|67623.1|537
1673462700000|2023-01-11 18:45:00|67650.7|67630.7|67649.6|67629.6|67656.5|67641.3|67645|67625|473
1673463000000|2023-01-11 18:50:00|67649.7|67629.7|67644.5|67624.5|67654.6|67639|67639.2|67623.2|396
1673463300000|2023-01-11 18:55:00|67644.3|67624.3|67639.1|67619.1|67650.8|67635|67629.9|67613.7|509
1673463600000|2023-01-11 19:00:00|67639.2|67619.2|67651.2|67631.2|67652.6|67636.6|67633.1|67619.2|553
1673463900000|2023-01-11 19:05:00|67651.1|67631.1|67649.6|67629.6|67661.5|67641.5|67647.4|67627.4|539
1673464200000|2023-01-11 19:10:00|67649.7|67629.7|67661.5|67641.5|67663.6|67650.5|67640.1|67625.5|522
1673464500000|2023-01-11 19:15:00|67661.6|67641.6|67658.4|67638.4|67668.2|67648.2|67654.3|67634.3|528
1673464800000|2023-01-11 19:20:00|67658.3|67638.3|67661.7|67641.7|67664.3|67644.3|67654.9|67634.9|544
1673465100000|2023-01-11 19:25:00|67659.3|67639.3|67637.5|67617.5|67660.9|67640.9|67633.8|67617.2|421
1673465400000|2023-01-11 19:30:00|67637.3|67617.3|67647.8|67627.8|67650.9|67630.9|67637.3|67617.3|443
1673465700000|2023-01-11 19:35:00|67647.9|67627.9|67661|67651|67672.7|67658.1|67643.9|67627.5|462
1673466000000|2023-01-11 19:40:00|67660.9|67650.9|67648.8|67628.8|67668.2|67653.8|67642.9|67627.9|415
1673466300000|2023-01-11 19:45:00|67648.7|67628.7|67653.3|67633.3|67660.7|67640.7|67643.6|67624.8|445
1673466600000|2023-01-11 19:50:00|67653.6|67633.6|67648|67628|67655.3|67640.6|67646.4|67626.4|390
1673466900000|2023-01-11 19:55:00|67647.9|67627.9|67649.8|67629.8|67653|67633|67646.3|67626.3|496
1673467200000|2023-01-11 20:00:00|67649.5|67629.5|67654.4|67634.4|67655.4|67636.4|67645.6|67629.2|672
1673467500000|2023-01-11 20:05:00|67654.3|67634.3|67650.4|67640.4|67657.6|67642.1|67650.1|67633.2|642
1673467800000|2023-01-11 20:10:00|67650.6|67640.6|67653.8|67633.8|67655.8|67640.6|67649.8|67629.9|418
1673468100000|2023-01-11 20:15:00|67653.7|67633.7|67643.7|67623.7|67654.5|67634.5|67641.7|67621.7|455
1673468400000|2023-01-11 20:20:00|67643.9|67623.9|67647.2|67627.2|67649|67631.6|67640.6|67623.6|454
1673468700000|2023-01-11 20:25:00|67647.1|67627.1|67662|67642|67663.6|67647.5|67645.5|67626|467
1673469000000|2023-01-11 20:30:00|67661.9|67641.9|67655.6|67635.6|67662.1|67645.4|67653|67634.6|447
1673469300000|2023-01-11 20:35:00|67655.5|67635.5|67651.5|67631.5|67661.3|67641.3|67648|67630.6|486
1673469600000|2023-01-11 20:40:00|67651.4|67631.4|67655.7|67635.7|67656.3|67639.9|67648.9|67631.1|304
1673469900000|2023-01-11 20:45:00|67655.9|67635.9|67655.4|67635.4|67656.3|67640.7|67649.2|67634.4|244
1673470200000|2023-01-11 20:50:00|67655.3|67635.3|67656.1|67646.1|67662.6|67647.5|67648.9|67634.1|468
1673470500000|2023-01-11 20:55:00|67655.9|67645.9|67668.5|67648.5|67673.6|67653.6|67653.6|67637.1|659
1673470800000|2023-01-11 21:00:00|67668.4|67648.4|67663.9|67643.9|67671.5|67651.5|67662.6|67642.6|514
1673471100000|2023-01-11 21:05:00|67663.8|67643.8|67653.7|67633.7|67664.4|67644.4|67653.4|67633.4|404
1673471400000|2023-01-11 21:10:00|67653.8|67633.8|67651.8|67631.8|67655.1|67635.1|67650.6|67630.6|321
1673471700000|2023-01-11 21:15:00|67651.9|67631.9|67652.6|67632.6|67654.5|67634.5|67651.8|67631.8|230
1673472000000|2023-01-11 21:20:00|67652.5|67632.5|67655.1|67635.1|67655.2|67635.2|67651.3|67631.3|109
1673472300000|2023-01-11 21:25:00|67654.9|67634.9|67670.2|67650.2|67678.5|67658.5|67654|67634|500
1673472600000|2023-01-11 21:30:00|67670|67650|67668.7|67648.7|67670.6|67650.6|67665.3|67645.3|419
1673472900000|2023-01-11 21:35:00|67667|67647|67667.8|67647.8|67668.6|67648.6|67658.2|67638.2|186
1673473200000|2023-01-11 21:40:00|67666.5|67646.5|67667.1|67647.1|67695.2|67649.4|67661.6|67631|124
1673473500000|2023-01-11 21:45:00|67667.2|67647.2|67677.6|67657.6|67695.3|67665|67660.7|67631|158
1673473800000|2023-01-11 21:50:00|67677.8|67657.8|67679.2|67642.1|67697|67662.2|67675.2|67640.7|176
1673474100000|2023-01-11 21:55:00|67681.4|67638.9|67729.1|67624.4|67750.6|67653.4|67648.5|67614.4|428
1673474400000|2023-01-11 22:00:00|67742.1|67623.1|67762.9|67643.9|67763.8|67644.8|67742.1|67623.1|53
1673474700000|2023-01-11 22:05:00|67759.6|67640.6|67730.9|67627|67762.6|67643.6|67721.1|67620.4|55
1673475000000|2023-01-11 22:10:00|67730|67628.5|67732.6|67613.6|67738.5|67636.2|67718.8|67613.3|26
1673475300000|2023-01-11 22:15:00|67733|67614|67730.4|67611.4|67733.4|67614.4|67730.4|67611.4|33
1673475600000|2023-01-11 22:20:00|67731.1|67612.1|67730.9|67611.9|67733.3|67614.3|67729.7|67610.7|66
1673475900000|2023-01-11 22:25:00|67730.7|67611.7|67730.1|67611.1|67732.7|67613.7|67730.1|67611.1|58
1673476200000|2023-01-11 22:30:00|67730.6|67611.6|67728.6|67609.6|67731.6|67612.6|67728.5|67609.5|46
1673476500000|2023-01-11 22:35:00|67728.9|67609.9|67728.4|67609.4|67731|67614.2|67727.6|67608.6|69
1673476800000|2023-01-11 22:40:00|67728.8|67609.8|67729.7|67610.7|67730.7|67611.7|67727.3|67608.3|42
1673477100000|2023-01-11 22:45:00|67728.3|67609.3|67660.4|67624.6|67730.4|67624.9|67659.9|67588.6|180
1673477400000|2023-01-11 22:50:00|67660.3|67621.4|67681.9|67630.1|67682.4|67646.2|67660.3|67608.6|106
1673477700000|2023-01-11 22:55:00|67681.7|67630.3|67704.8|67608.9|67704.8|67636.2|67678.4|67608.9|64
1673478000000|2023-01-11 23:00:00|67703.8|67609.9|67686.5|67628.8|67703.8|67643.7|67673|67609.9|138
1673478300000|2023-01-11 23:05:00|67685|67628.4|67675.1|67641.9|67687.6|67648.3|67666.7|67627.6|94
1673478600000|2023-01-11 23:10:00|67677.6|67641.8|67655.2|67596.2|67696.6|67641.8|67631|67584.1|418
1673478900000|2023-01-11 23:15:00|67651.3|67598.1|67655|67607.7|67688.8|67613.3|67639.8|67585|535
1673479200000|2023-01-11 23:20:00|67654.8|67607.8|67654|67608.9|67675.5|67617|67651.5|67606.9|139
1673479500000|2023-01-11 23:25:00|67652.6|67610.8|67652.9|67610.1|67659.5|67615.7|67648.9|67606.7|92
1673479800000|2023-01-11 23:30:00|67653.1|67609.4|67646.6|67615|67658.4|67615|67642.9|67604.4|122
1673480100000|2023-01-11 23:35:00|67644.9|67611.6|67645.9|67613|67649.6|67621.4|67638.5|67607.6|86
1673480400000|2023-01-11 23:40:00|67639.5|67619.5|67639.1|67619.1|67647.3|67621.8|67636.2|67611.2|97
1673480700000|2023-01-11 23:45:00|67639.3|67619.3|67637.4|67617.4|67640.7|67620.7|67636.1|67616.1|297
1673481000000|2023-01-11 23:50:00|67637.2|67617.2|67637.6|67617.6|67639.9|67619.9|67637|67617|392
1673481300000|2023-01-11 23:55:00|67638.2|67618.2|67636|67616|67638.9|67618.9|67635.7|67615.7|361
1673481600000|2023-01-12 00:00:00|67636.1|67616.1|67642.2|67622.2|67643.5|67623.5|67635.4|67615.4|411
1673481900000|2023-01-12 00:05:00|67642.3|67622.3|67611.9|67591.9|67645.2|67625.2|67611.1|67591.1|450
1673482200000|2023-01-12 00:10:00|67613.8|67593.8|67610.2|67590.2|67619.7|67599.7|67609.8|67589.8|370
1673482500000|2023-01-12 00:15:00|67610.4|67590.4|67618.6|67598.6|67624.2|67604.2|67590.1|67570.1|579
1673482800000|2023-01-12 00:20:00|67618.7|67598.7|67628|67608|67644.8|67624.8|67618.3|67598.3|611
1673483100000|2023-01-12 00:25:00|67628.1|67608.1|67615.3|67595.3|67628.3|67608.3|67608.8|67588.8|544
1673483400000|2023-01-12 00:30:00|67615.2|67595.2|67605|67585|67616.4|67596.4|67600.6|67580.6|519
1673483700000|2023-01-12 00:35:00|67604.9|67584.9|67599.8|67579.8|67606.9|67586.9|67584.2|67564.2|474
1673484000000|2023-01-12 00:40:00|67599.7|67579.7|67605|67585|67621.9|67601.9|67591.9|67571.9|561
1673484300000|2023-01-12 00:45:00|67604.9|67584.9|67610.5|67590.5|67614|67594|67603.6|67583.6|472
1673484600000|2023-01-12 00:50:00|67611.5|67591.5|67592.5|67572.5|67629|67612.9|67591.7|67571.7|613
1673484900000|2023-01-12 00:55:00|67592.3|67572.3|67612.5|67592.5|67612.7|67592.7|67577.6|67557.6|663
1673485200000|2023-01-12 01:00:00|67612.4|67592.4|67594.8|67574.8|67612.5|67592.5|67572.4|67552.4|690
1673485500000|2023-01-12 01:05:00|67594.9|67574.9|67580.5|67560.5|67599.4|67579.4|67552.5|67533.8|831
1673485800000|2023-01-12 01:10:00|67580.6|67560.6|67614|67594|67614|67594|67572.2|67552.2|812
1673486100000|2023-01-12 01:15:00|67613.5|67593.5|67615.9|67595.9|67625.6|67605.6|67592.9|67572.9|677
1673486400000|2023-01-12 01:20:00|67614.3|67594.3|67629.5|67609.5|67642.6|67623.9|67610.5|67594.3|669
1673486700000|2023-01-12 01:25:00|67629.7|67609.7|67646.3|67626.3|67647.1|67627.5|67620.9|67606.1|590
1673487000000|2023-01-12 01:30:00|67646.9|67626.9|67657.1|67637.1|67659.7|67639.7|67614|67594|717
1673487300000|2023-01-12 01:35:00|67653.9|67633.9|67654|67634|67660.1|67643.8|67643.1|67623.1|703
1673487600000|2023-01-12 01:40:00|67654.1|67634.1|67682.1|67662.1|67716.9|67701.3|67652.4|67632.4|901
1673487900000|2023-01-12 01:45:00|67682|67662|67666.3|67646.3|67684.6|67664.6|67649.3|67635.6|782
1673488200000|2023-01-12 01:50:00|67666.7|67646.7|67639.9|67629.9|67681.8|67663.7|67638.1|67622.9|752
1673488500000|2023-01-12 01:55:00|67639.5|67629.5|67651.4|67631.4|67652.6|67641.6|67624.7|67605.5|825
1673488800000|2023-01-12 02:00:00|67651.2|67631.2|67665.1|67645.1|67669.1|67655|67643|67629.9|657
1673489100000|2023-01-12 02:05:00|67661.6|67651.6|67650.2|67640.2|67676.1|67659.2|67640.3|67629.1|640
1673489400000|2023-01-12 02:10:00|67650.5|67640.5|67660.4|67650.4|67664.3|67650.8|67642.2|67632.2|680
1673489700000|2023-01-12 02:15:00|67659.1|67649.1|67681.2|67661.2|67690|67673.6|67655.7|67640|726
1673490000000|2023-01-12 02:20:00|67681.4|67661.4|67664.3|67644.3|67693.9|67677.1|67660.9|67644.3|686
1673490300000|2023-01-12 02:25:00|67664.4|67644.4|67666.4|67646.4|67685.7|67674|67656.2|67643.3|728
1673490600000|2023-01-12 02:30:00|67661.4|67651.4|67659.6|67649.6|67675.9|67660.4|67648.9|67637.9|656
1673490900000|2023-01-12 02:35:00|67659.5|67649.5|67665.3|67655.3|67675.5|67661|67651.5|67633.6|577
1673491200000|2023-01-12 02:40:00|67665|67655|67646.3|67636.3|67683.4|67664.3|67643.3|67632.3|631
1673491500000|2023-01-12 02:45:00|67646.2|67636.2|67648.7|67628.7|67649.1|67636.2|67633.2|67619.7|655
1673491800000|2023-01-12 02:50:00|67648.3|67628.3|67647.5|67637.5|67651|67641|67634|67621.6|573
1673492100000|2023-01-12 02:55:00|67647.4|67637.4|67661.8|67651.8|67665.7|67653.9|67645.9|67634|642
1673492400000|2023-01-12 03:00:00|67662.6|67652.6|67646.4|67636.4|67669.4|67654.1|67642.9|67627.4|474
1673492700000|2023-01-12 03:05:00|67650.5|67630.5|67621.4|67611.4|67650.5|67636.9|67621|67611|532
1673493000000|2023-01-12 03:10:00|67621.3|67611.3|67644|67634|67647|67635.8|67613.1|67602.8|639
1673493300000|2023-01-12 03:15:00|67644.1|67634.1|67655.8|67635.8|67658.4|67645.3|67640.1|67627.8|583
1673493600000|2023-01-12 03:20:00|67655.9|67635.9|67650.7|67640.7|67664.9|67648.7|67645.7|67634|486
1673493900000|2023-01-12 03:25:00|67650.9|67640.9|67664.3|67644.3|67665.9|67646.8|67640.3|67630.3|550
1673494200000|2023-01-12 03:30:00|67664.4|67644.4|67673|67663|67681.4|67664.8|67663.2|67643.2|600
1673494500000|2023-01-12 03:35:00|67673.1|67663.1|67678.5|67668.5|67688.1|67673.3|67671.5|67656.9|313
1673494800000|2023-01-12 03:40:00|67678.4|67668.4|67664.4|67654.4|67683.2|67669.1|67659.3|67642.3|417
1673495100000|2023-01-12 03:45:00|67661.9|67651.9|67672.1|67652.1|67677.4|67660.7|67661.1|67646.6|474
1673495400000|2023-01-12 03:50:00|67672.2|67652.2|67656.4|67636.4|67672.3|67656.4|67647.1|67631.6|403
1673495700000|2023-01-12 03:55:00|67655.8|67635.8|67653.7|67643.7|67675.8|67661.9|67649.6|67634.8|506
1673496000000|2023-01-12 04:00:00|67653.6|67643.6|67659|67639|67660.6|67644.7|67642.6|67629.2|460
1673496300000|2023-01-12 04:05:00|67658.9|67638.9|67649.1|67629.1|67661.2|67643.5|67645.6|67629.1|437
1673496600000|2023-01-12 04:10:00|67649.2|67629.2|67679.6|67659.6|67682.7|67662.7|67635.4|67618.8|430
1673496900000|2023-01-12 04:15:00|67679.8|67659.8|67688.9|67668.9|67695.1|67675.1|67675.8|67655.8|421
1673497200000|2023-01-12 04:20:00|67689|67669|67689|67669|67695.4|67680.1|67680.1|67660.1|391
1673497500000|2023-01-12 04:25:00|67688.5|67668.5|67680.1|67660.1|67692.2|67672.2|67673.9|67658.3|367
1673497800000|2023-01-12 04:30:00|67680|67660|67664.3|67644.3|67680|67660|67653.3|67641.3|418
1673498100000|2023-01-12 04:35:00|67664.2|67644.2|67672.9|67652.9|67673.1|67653.1|67664.2|67644.2|356
1673498400000|2023-01-12 04:40:00|67673|67653|67667.8|67657.8|67674.8|67659|67661.9|67646.2|429
1673498700000|2023-01-12 04:45:00|67668|67658|67682.2|67662.2|67695.9|67677.9|67668|67652.6|449
1673499000000|2023-01-12 04:50:00|67682.4|67662.4|67658|67638|67685.2|67671.1|67648|67634.2|520
1673499300000|2023-01-12 04:55:00|67657.6|67637.6|67646.4|67636.4|67657.9|67639.5|67631.8|67616.8|608
1673499600000|2023-01-12 05:00:00|67646.3|67636.3|67652.6|67642.6|67672.1|67656.9|67646.3|67634|571
1673499900000|2023-01-12 05:05:00|67657.8|67637.8|67647.3|67627.3|67658.4|67645.8|67643.1|67626.2|422
1673500200000|2023-01-12 05:10:00|67647.2|67627.2|67635.4|67615.4|67649.5|67633.8|67632.6|67614.9|368
1673500500000|2023-01-12 05:15:00|67635.3|67615.3|67654.3|67644.3|67667.2|67650.3|67634.2|67614.5|615
1673500800000|2023-01-12 05:20:00|67654.4|67644.4|67658|67648|67663.3|67648.6|67642.4|67629|547
1673501100000|2023-01-12 05:25:00|67657.3|67647.3|67660.1|67640.1|67677.8|67659.3|67653.6|67637.2|523
1673501400000|2023-01-12 05:30:00|67655.6|67645.6|67662.5|67642.5|67662.5|67646.6|67638.7|67627.5|610
1673501700000|2023-01-12 05:35:00|67662.6|67642.6|67666.7|67646.7|67674.3|67654.3|67659|67639.2|487
1673502000000|2023-01-12 05:40:00|67666.9|67646.9|67663.7|67643.7|67669.2|67649.2|67653.5|67635.8|569
1673502300000|2023-01-12 05:45:00|67663.8|67643.8|67657.3|67647.3|67671.1|67661.1|67650.2|67634.8|623
1673502600000|2023-01-12 05:50:00|67657.4|67647.4|67661.6|67641.6|67673.4|67658.2|67655.7|67639.8|501
1673502900000|2023-01-12 05:55:00|67661.4|67641.4|67656.3|67646.3|67672.5|67657.5|67640.1|67623.9|573
1673503200000|2023-01-12 06:00:00|67656.4|67646.4|67656.9|67636.9|67665.9|67651.1|67643.4|67628.5|486
1673503500000|2023-01-12 06:05:00|67657|67637|67660|67640|67665.1|67650.8|67638.4|67625.4|491
1673503800000|2023-01-12 06:10:00|67660.1|67640.1|67663.3|67653.3|67665.9|67654.7|67652.9|67636.3|523
1673504100000|2023-01-12 06:15:00|67663.1|67653.1|67657.8|67647.8|67673.7|67658.6|67652.3|67637.8|445
1673504400000|2023-01-12 06:20:00|67657.9|67647.9|67664.5|67654.5|67669.2|67659.2|67654.3|67639.1|565
1673504700000|2023-01-12 06:25:00|67664.2|67654.2|67686.4|67666.4|67697.9|67680.9|67660.8|67644.6|594
1673505000000|2023-01-12 06:30:00|67686.3|67666.3|67687.1|67667.1|67693.7|67678.7|67677.8|67662.4|535
1673505300000|2023-01-12 06:35:00|67687.2|67667.2|67688.4|67678.4|67693.2|67678.7|67678.3|67666.3|472
1673505600000|2023-01-12 06:40:00|67688.6|67678.6|67688.8|67678.8|67712.2|67696.6|67688|67674.3|566
1673505900000|2023-01-12 06:45:00|67688.7|67678.7|67701.6|67681.6|67702.2|67687|67681.5|67668.4|493
1673506200000|2023-01-12 06:50:00|67701.7|67681.7|67715.8|67695.8|67718.8|67704.5|67689.5|67674.3|569
1673506500000|2023-01-12 06:55:00|67713|67693|67667.3|67647.3|67717.1|67697.1|67651.8|67640.2|894
1673506800000|2023-01-12 07:00:00|67667.4|67647.4|67666.4|67646.4|67692.5|67675.7|67652.9|67642.9|785
1673507100000|2023-01-12 07:05:00|67666.8|67646.8|67669.3|67659.3|67675.1|67659.3|67655.1|67638.7|619
1673507400000|2023-01-12 07:10:00|67669.5|67659.5|67733.8|67713.8|67737.5|67722.9|67668.6|67653.3|796
1673507700000|2023-01-12 07:15:00|67730.8|67710.8|67710.7|67690.7|67743.4|67728|67706.6|67686.6|708
1673508000000|2023-01-12 07:20:00|67711.4|67691.4|67727.5|67707.5|67742.2|67727.1|67699.4|67682.9|628
1673508300000|2023-01-12 07:25:00|67727.7|67707.7|67719.4|67709.4|67734.4|67723.6|67718.6|67703.8|553
1673508600000|2023-01-12 07:30:00|67724.1|67704.1|67730.1|67710.1|67739.4|67725.1|67716.8|67703.9|664
1673508900000|2023-01-12 07:35:00|67730.5|67710.5|67701.3|67691.3|67734.1|67717.7|67694.1|67679.8|599
1673509200000|2023-01-12 07:40:00|67701.5|67691.5|67699.6|67679.6|67709.8|67697.8|67681.1|67666.7|597
1673509500000|2023-01-12 07:45:00|67699.5|67679.5|67696|67686|67701.8|67686.8|67678.7|67663.6|608
1673509800000|2023-01-12 07:50:00|67700.9|67680.9|67686.8|67676.8|67701.1|67686.3|67668.7|67655|658
1673510100000|2023-01-12 07:55:00|67686.7|67676.7|67680.1|67660.1|67695.3|67681.5|67672.7|67656.9|649
1673510400000|2023-01-12 08:00:00|67680|67660|67683.9|67673.9|67694.4|67679.5|67668.7|67652.9|742
1673510700000|2023-01-12 08:05:00|67683.8|67673.8|67664|67654|67683.8|67673.8|67655|67643.8|618
1673511000000|2023-01-12 08:10:00|67664.6|67654.6|67656.9|67636.9|67666.3|67655.8|67646.6|67636.6|616
1673511300000|2023-01-12 08:15:00|67656.7|67636.7|67652.1|67642.1|67668.5|67653.8|67648|67633.9|576
1673511600000|2023-01-12 08:20:00|67652.2|67642.2|67660|67650|67664.6|67654.6|67650.5|67638.7|716
1673511900000|2023-01-12 08:25:00|67659.9|67649.9|67668.2|67658.2|67675.4|67660.4|67650.3|67640.3|589
1673512200000|2023-01-12 08:30:00|67668.1|67658.1|67647.9|67637.9|67669.6|67659.6|67636.9|67626.9|584
1673512500000|2023-01-12 08:35:00|67648|67638|67647.9|67637.9|67662.9|67652.9|67645.2|67635.2|555
1673512800000|2023-01-12 08:40:00|67647.3|67637.3|67654.7|67644.7|67670.7|67651.1|67646.1|67633.6|614
1673513100000|2023-01-12 08:45:00|67654.4|67644.4|67638.1|67628.1|67665.3|67650.7|67637.4|67622.7|593
1673513400000|2023-01-12 08:50:00|67638|67628|67645.2|67635.2|67655.7|67641.6|67637.7|67623.5|595
1673513700000|2023-01-12 08:55:00|67645.3|67635.3|67592.1|67582.1|67651.9|67637.5|67582.9|67570.7|764
1673514000000|2023-01-12 09:00:00|67592.5|67582.5|67592.6|67582.6|67606|67592.7|67582.5|67570.1|684
1673514300000|2023-01-12 09:05:00|67592.4|67582.4|67571.6|67561.6|67603.4|67589.6|67569.3|67554.5|604
1673514600000|2023-01-12 09:10:00|67572.6|67562.6|67573.8|67563.8|67591.7|67577.1|67565.6|67550.2|688
1673514900000|2023-01-12 09:15:00|67573.6|67563.6|67558.3|67548.3|67580.6|67564.9|67556.7|67543.3|619
1673515200000|2023-01-12 09:20:00|67558|67548|67558.6|67538.6|67584.2|67569.5|67554.8|67537.3|631
1673515500000|2023-01-12 09:25:00|67558.8|67538.8|67515.3|67495.3|67569.5|67549.5|67510.1|67494.5|729
1673515800000|2023-01-12 09:30:00|67510.2|67500.2|67538.9|67518.9|67553.6|67534.1|67510.2|67495.6|672
1673516100000|2023-01-12 09:35:00|67538.8|67518.8|67539.1|67519.1|67539.7|67524|67519.8|67503.4|609
1673516400000|2023-01-12 09:40:00|67539.2|67519.2|67519.4|67509.4|67541.6|67527.3|67517.1|67502.9|509
1673516700000|2023-01-12 09:45:00|67519.3|67509.3|67523.1|67513.1|67547.9|67533.1|67508.1|67493|677
1673517000000|2023-01-12 09:50:00|67528.6|67508.6|67511.3|67501.3|67530.3|67515.1|67510.4|67495.5|575
1673517300000|2023-01-12 09:55:00|67511.2|67501.2|67560.7|67540.7|67561.4|67545.5|67511.2|67493.8|536
1673517600000|2023-01-12 10:00:00|67560|67540|67567.7|67547.7|67577.5|67560.2|67553.1|67536.9|645
1673517900000|2023-01-12 10:05:00|67567.2|67547.2|67584.5|67564.5|67597.6|67577.6|67565.9|67545.9|508
1673518200000|2023-01-12 10:10:00|67584.3|67564.3|67591.7|67571.7|67592.4|67572.4|67573.4|67553.4|522
1673518500000|2023-01-12 10:15:00|67591.1|67571.1|67612.8|67592.8|67618.7|67604.5|67583|67563|704
1673518800000|2023-01-12 10:20:00|67612.7|67592.7|67605.6|67595.6|67617.9|67604.6|67603|67586.8|531
1673519100000|2023-01-12 10:25:00|67605.5|67595.5|67602.1|67592.1|67619.6|67605.8|67601.9|67586.3|640
1673519400000|2023-01-12 10:30:00|67607|67587|67592.2|67572.2|67608.2|67591.5|67578.2|67564.1|565
1673519700000|2023-01-12 10:35:00|67592.1|67572.1|67592.8|67582.8|67617.3|67605|67579.1|67564.2|562
1673520000000|2023-01-12 10:40:00|67593|67583|67560.2|67550.2|67608.8|67594|67560|67550|611
1673520300000|2023-01-12 10:45:00|67560|67550|67560|67540|67573.6|67556.5|67551.2|67535.5|545
1673520600000|2023-01-12 10:50:00|67560.2|67540.2|67568|67548|67574.5|67559.5|67544.2|67531.2|568
1673520900000|2023-01-12 10:55:00|67567.9|67547.9|67606.5|67586.5|67619.3|67603.7|67567.2|67547.7|678
1673521200000|2023-01-12 11:00:00|67606.7|67586.7|67607.3|67587.3|67626.7|67611.2|67598.3|67582|625
1673521500000|2023-01-12 11:05:00|67607.4|67587.4|67602.3|67592.3|67611.8|67597|67592.9|67577.4|478
1673521800000|2023-01-12 11:10:00|67601.8|67591.8|67589.1|67569.1|67607.6|67592.5|67583.7|67568.6|442
1673522100000|2023-01-12 11:15:00|67589.3|67569.3|67623.1|67613.1|67623.4|67613.4|67581|67566.3|549
1673522400000|2023-01-12 11:20:00|67622.7|67612.7|67621.6|67601.6|67628|67614.5|67610.8|67592.6|600
1673522700000|2023-01-12 11:25:00|67621.5|67601.5|67603.5|67583.5|67622.2|67610.7|67589.4|67570.8|596
1673523000000|2023-01-12 11:30:00|67603.4|67583.4|67623.4|67603.4|67633.9|67613.9|67600.7|67580.7|643
1673523300000|2023-01-12 11:35:00|67623.5|67603.5|67620.5|67600.5|67632.7|67617.2|67610.1|67595.3|617
1673523600000|2023-01-12 11:40:00|67621.1|67601.1|67634.8|67614.8|67635.9|67618.6|67615.7|67598.2|538
1673523900000|2023-01-12 11:45:00|67634.7|67614.7|67621.8|67601.8|67645.9|67625.9|67610|67596.3|546
1673524200000|2023-01-12 11:50:00|67621.6|67601.6|67618.2|67608.2|67624.3|67609.3|67609.1|67589.5|541
1673524500000|2023-01-12 11:55:00|67623.4|67603.4|67612.7|67592.7|67634.5|67617.5|67607.6|67590.8|606
1673524800000|2023-01-12 12:00:00|67612.8|67592.8|67602.8|67582.8|67613|67597.9|67587.5|67570.3|585
1673525100000|2023-01-12 12:05:00|67603.1|67583.1|67587.3|67567.3|67606.1|67589.7|67586.7|67566.8|531
1673525400000|2023-01-12 12:10:00|67587.2|67567.2|67607.1|67587.1|67611.7|67593|67584.6|67564.6|568
1673525700000|2023-01-12 12:15:00|67606.7|67586.7|67622.2|67602.2|67629.2|67609.2|67601|67581.5|587
1673526000000|2023-01-12 12:20:00|67622.4|67602.4|67605.7|67585.7|67623.9|67603.9|67588.5|67572|623
1673526300000|2023-01-12 12:25:00|67605.9|67585.9|67604.3|67584.3|67609.5|67589.5|67599.4|67579.4|606
1673526600000|2023-01-12 12:30:00|67604|67584|67599.1|67589.1|67607.7|67589.4|67585.3|67569.6|608
1673526900000|2023-01-12 12:35:00|67598.9|67588.9|67603.1|67593.1|67617.5|67601.3|67598.9|67582.6|435
1673527200000|2023-01-12 12:40:00|67603|67593|67603.3|67593.3|67609.5|67593.9|67597.5|67582.7|416
1673527500000|2023-01-12 12:45:00|67604.1|67594.1|67609.9|67589.9|67622.3|67603.6|67594.9|67579.7|458
1673527800000|2023-01-12 12:50:00|67610|67590|67607|67587|67611|67593.8|67593.9|67578.4|425
1673528100000|2023-01-12 12:55:00|67607.3|67587.3|67577.5|67557.5|67608.2|67588.2|67576.4|67556.4|559
1673528400000|2023-01-12 13:00:00|67577.6|67557.6|67563.1|67543.1|67577.6|67557.6|67547|67527|859
1673528700000|2023-01-12 13:05:00|67563.3|67543.3|67562.6|67542.6|67569.6|67549.6|67550.6|67530.6|782
1673529000000|2023-01-12 13:10:00|67563.4|67543.4|67589.6|67569.6|67599.7|67579.7|67554.1|67534.1|832
1673529300000|2023-01-12 13:15:00|67590|67570|67581|67561|67601.3|67581.3|67576.1|67556.1|760
1673529600000|2023-01-12 13:20:00|67578.4|67558.4|67604.5|67584.5|67610.5|67590.5|67575.9|67555.9|939
1673529900000|2023-01-12 13:25:00|67604.4|67584.4|67622.4|67503.4|67634.4|67587|67516.2|67477.9|1095
1673530200000|2023-01-12 13:30:00|67629.7|67510.7|67460|67440|67767.1|67665.6|67459.4|67439.4|1141
1673530500000|2023-01-12 13:35:00|67459.2|67439.2|67500.7|67480.7|67530|67510|67350.3|67330.3|1164
1673530800000|2023-01-12 13:40:00|67503.8|67483.8|67500.2|67480.2|67562.7|67542.7|67461|67441|1151
1673531100000|2023-01-12 13:45:00|67499.9|67479.9|67431.8|67411.8|67505.7|67485.7|67395.8|67375.8|1158
1673531400000|2023-01-12 13:50:00|67429.7|67409.7|67390.1|67370.1|67429.7|67409.7|67370.1|67350.1|1137
1673531700000|2023-01-12 13:55:00|67389.5|67369.5|67361.3|67341.3|67389.7|67369.7|67327.1|67307.1|1126
1673532000000|2023-01-12 14:00:00|67358.4|67338.4|67394.5|67374.5|67397.6|67377.6|67344.9|67324.9|1069
1673532300000|2023-01-12 14:05:00|67395|67375|67444.5|67424.5|67452.7|67432.7|67392.9|67373.4|947
1673532600000|2023-01-12 14:10:00|67444.7|67424.7|67496.8|67476.8|67499.4|67479.4|67442|67422|990
1673532900000|2023-01-12 14:15:00|67496.9|67476.9|67480.6|67460.6|67496.9|67476.9|67449.8|67429.8|993
1673533200000|2023-01-12 14:20:00|67481.1|67461.1|67458|67438|67509.2|67489.2|67455.8|67435.8|963
1673533500000|2023-01-12 14:25:00|67457.4|67437.4|67426.3|67406.3|67457.4|67437.4|67400|67380|953
1673533800000|2023-01-12 14:30:00|67425.3|67405.3|67458.2|67438.2|67458.2|67438.2|67393.1|67373.1|1074
1673534100000|2023-01-12 14:35:00|67459.4|67439.4|67443.6|67423.6|67467.3|67447.3|67434.4|67414.4|1008
1673534400000|2023-01-12 14:40:00|67444.4|67424.4|67523.8|67503.8|67531.3|67511.3|67441.2|67421.2|976
1673534700000|2023-01-12 14:45:00|67523.4|67503.4|67531|67511|67553.4|67533.4|67497.5|67477.5|1052
1673535000000|2023-01-12 14:50:00|67531.4|67511.4|67586.6|67566.6|67608.4|67588.4|67530.5|67510.5|1069
1673535300000|2023-01-12 14:55:00|67590.7|67570.7|67535.5|67515.5|67607|67587|67522.3|67502.3|1030
1673535600000|2023-01-12 15:00:00|67535|67515|67492.2|67472.2|67550.9|67530.9|67489.2|67469.2|972
1673535900000|2023-01-12 15:05:00|67491.6|67471.6|67532.6|67512.6|67551.1|67531.1|67490|67470|968
1673536200000|2023-01-12 15:10:00|67530.1|67510.1|67488.7|67468.7|67530.1|67510.1|67460.7|67440.7|1042
1673536500000|2023-01-12 15:15:00|67488.1|67468.1|67466.2|67446.2|67490.3|67470.3|67454.7|67434.7|963
1673536800000|2023-01-12 15:20:00|67466.3|67446.3|67472.9|67452.9|67494.6|67474.6|67455.2|67435.2|845
1673537100000|2023-01-12 15:25:00|67472.7|67452.7|67473.1|67453.1|67495|67475|67457.8|67437.8|942
1673537400000|2023-01-12 15:30:00|67473.2|67453.2|67450.3|67430.3|67512.2|67492.2|67449.8|67429.8|979
1673537700000|2023-01-12 15:35:00|67450.6|67430.6|67431|67411|67451.3|67431.3|67413.5|67398.1|890
1673538000000|2023-01-12 15:40:00|67430.6|67410.6|67474.1|67454.1|67485.1|67465.1|67422.2|67402.2|927
1673538300000|2023-01-12 15:45:00|67474.3|67454.3|67467.6|67447.6|67509.7|67490.5|67461.1|67441.1|952
1673538600000|2023-01-12 15:50:00|67466.9|67446.9|67456.1|67436.1|67483|67463|67443|67423|997
1673538900000|2023-01-12 15:55:00|67455.9|67435.9|67440.3|67420.3|67462.7|67442.7|67408.2|67393.6|913
1673539200000|2023-01-12 16:00:00|67440.7|67420.7|67427|67407|67453.5|67436.7|67414.8|67398.2|932
1673539500000|2023-01-12 16:05:00|67429|67409|67452.8|67432.8|67458.8|67438.8|67407.8|67387.8|888
1673539800000|2023-01-12 16:10:00|67452.9|67432.9|67413.1|67393.1|67464.5|67444.5|67412.3|67392.3|922
1673540100000|2023-01-12 16:15:00|67412.8|67392.8|67407.5|67387.5|67420.8|67404.3|67401.9|67381.9|755
1673540400000|2023-01-12 16:20:00|67407.8|67387.8|67425.1|67405.1|67426.1|67406.1|67406.8|67386.8|706
1673540700000|2023-01-12 16:25:00|67425.2|67405.2|67422.1|67402.1|67436.6|67419.1|67418.6|67398.8|705
1673541000000|2023-01-12 16:30:00|67421.9|67401.9|67432.9|67412.9|67441.6|67421.6|67410.2|67395.3|720
1673541300000|2023-01-12 16:35:00|67432.2|67412.2|67417.2|67397.2|67433.4|67413.4|67417.1|67397.1|764
1673541600000|2023-01-12 16:40:00|67417.1|67397.1|67397.7|67377.7|67421|67401|67392.3|67372.3|765
1673541900000|2023-01-12 16:45:00|67397.8|67377.8|67411.7|67391.7|67415.9|67395.9|67392.1|67372.1|807
1673542200000|2023-01-12 16:50:00|67412.1|67392.1|67418.2|67398.2|67430.5|67410.5|67407|67387|725
1673542500000|2023-01-12 16:55:00|67417.7|67397.7|67368.6|67348.6|67418.2|67398.2|67364.6|67344.6|737
1673542800000|2023-01-12 17:00:00|67367.9|67347.9|67369.6|67349.6|67372.8|67352.8|67361.5|67341.5|699
1673543100000|2023-01-12 17:05:00|67369.7|67349.7|67366.3|67346.3|67372.9|67352.9|67355.8|67341.1|635
1673543400000|2023-01-12 17:10:00|67367.2|67347.2|67327.7|67307.7|67367.2|67348.3|67325.6|67305.6|625
1673543700000|2023-01-12 17:15:00|67327.5|67307.5|67328.2|67308.2|67334.7|67314.7|67318.9|67298.9|663
1673544000000|2023-01-12 17:20:00|67327.8|67307.8|67335.3|67315.3|67340|67320|67321.9|67307.8|586
1673544300000|2023-01-12 17:25:00|67335.2|67315.2|67305.4|67285.4|67347.3|67327.3|67300.2|67280.2|593
1673544600000|2023-01-12 17:30:00|67305.3|67285.3|67287.1|67267.1|67316.1|67296.1|67279.6|67259.6|742
1673544900000|2023-01-12 17:35:00|67287.8|67267.8|67294.3|67274.3|67294.9|67274.9|67279.7|67259.7|688
1673545200000|2023-01-12 17:40:00|67294.4|67274.4|67305.5|67285.5|67307.8|67287.8|67285.8|67265.8|646
1673545500000|2023-01-12 17:45:00|67305.9|67285.9|67292.3|67282.3|67306.1|67286.1|67289.6|67269.6|518
1673545800000|2023-01-12 17:50:00|67297|67277|67289.5|67269.5|67297|67277|67282.9|67262.9|562
1673546100000|2023-01-12 17:55:00|67289.4|67269.4|67279|67259|67289.5|67269.5|67273.1|67257.2|451
1673546400000|2023-01-12 18:00:00|67278.7|67258.7|67268.2|67248.2|67288.5|67272.9|67256|67240.5|683
1673546700000|2023-01-12 18:05:00|67268|67248|67272|67252|67279.3|67263.5|67262.7|67245.3|631
1673547000000|2023-01-12 18:10:00|67271.9|67251.9|67274.6|67254.6|67282.8|67262.8|67269.1|67249.1|616
1673547300000|2023-01-12 18:15:00|67274.7|67254.7|67277.6|67257.6|67280.7|67264.8|67263.7|67246.6|566
1673547600000|2023-01-12 18:20:00|67277.5|67257.5|67301.2|67281.2|67303.5|67287.6|67275.7|67255.7|640
1673547900000|2023-01-12 18:25:00|67301.3|67281.3|67300.4|67290.4|67318.4|67302.9|67296.1|67281.1|727
1673548200000|2023-01-12 18:30:00|67300.7|67290.7|67299.6|67279.6|67312.7|67292.7|67284.8|67269.8|801
1673548500000|2023-01-12 18:35:00|67299.4|67279.4|67309|67289|67316.9|67296.9|67284.6|67264.6|796
1673548800000|2023-01-12 18:40:00|67308.4|67288.4|67281.6|67261.6|67316.2|67298.4|67281.6|67261.6|615
1673549100000|2023-01-12 18:45:00|67281.5|67261.5|67293.2|67273.2|67293.9|67273.9|67279.6|67259.6|614
1673549400000|2023-01-12 18:50:00|67293.3|67273.3|67286.2|67266.2|67293.7|67273.7|67276.5|67256.5|615
1673549700000|2023-01-12 18:55:00|67286.1|67266.1|67277.7|67257.7|67288.7|67268.7|67267.1|67247.1|610
1673550000000|2023-01-12 19:00:00|67277.5|67257.5|67299.4|67279.4|67303.4|67288.9|67274.2|67254.2|710
1673550300000|2023-01-12 19:05:00|67299.3|67279.3|67299.8|67279.8|67301.1|67281.1|67282.7|67262.7|703
1673550600000|2023-01-12 19:10:00|67299.6|67279.6|67317.6|67297.6|67317.9|67297.9|67295.3|67275.3|582
1673550900000|2023-01-12 19:15:00|67317.7|67297.7|67325.8|67305.8|67331|67311|67310.6|67290.6|612
1673551200000|2023-01-12 19:20:00|67325.9|67305.9|67346|67326|67346.1|67326.1|67316.1|67296.1|750
1673551500000|2023-01-12 19:25:00|67345.9|67325.9|67352.1|67342.1|67370.2|67350.2|67343.3|67323.3|697
1673551800000|2023-01-12 19:30:00|67352.4|67342.4|67362.1|67342.1|67362.1|67346.7|67352|67336.5|528
1673552100000|2023-01-12 19:35:00|67362.2|67342.2|67356|67336|67362.8|67348|67349.6|67331.6|468
1673552400000|2023-01-12 19:40:00|67356.1|67336.1|67350.3|67330.3|67357.7|67342|67344.1|67324.1|418
1673552700000|2023-01-12 19:45:00|67350.2|67330.2|67324.7|67304.7|67350.2|67330.2|67323.5|67303.5|521
1673553000000|2023-01-12 19:50:00|67324.6|67304.6|67356.8|67336.8|67359.4|67339.4|67324|67304|599
1673553300000|2023-01-12 19:55:00|67354.5|67334.5|67331.6|67311.6|67364|67344|67328.9|67309.9|575
1673553600000|2023-01-12 20:00:00|67331.4|67311.4|67355.2|67335.2|67366.6|67346.6|67326.7|67311.4|575
1673553900000|2023-01-12 20:05:00|67355.3|67335.3|67354.5|67334.5|67361.5|67341.5|67354.5|67334.5|460
1673554200000|2023-01-12 20:10:00|67349.8|67339.8|67363.3|67343.3|67371.6|67351.6|67349.8|67335|460
1673554500000|2023-01-12 20:15:00|67363.1|67343.1|67359.6|67339.6|67363.7|67343.7|67356.5|67336.5|499
1673554800000|2023-01-12 20:20:00|67359.7|67339.7|67338.6|67318.6|67359.9|67339.9|67332.5|67312.5|557
1673555100000|2023-01-12 20:25:00|67338.8|67318.8|67335.7|67315.7|67340.1|67320.7|67317.5|67298.4|465
1673555400000|2023-01-12 20:30:00|67335.8|67315.8|67309.2|67289.2|67338.8|67318.8|67303.2|67288|483
1673555700000|2023-01-12 20:35:00|67309.3|67289.3|67325|67305|67325|67305|67303.7|67289.3|464
1673556000000|2023-01-12 20:40:00|67324.9|67304.9|67290.9|67270.9|67325.1|67305.1|67289.4|67269.4|575
1673556300000|2023-01-12 20:45:00|67292.9|67272.9|67292|67272|67304.1|67284.1|67289.3|67269.3|647
1673556600000|2023-01-12 20:50:00|67292.3|67272.3|67286.4|67266.4|67292.3|67272.3|67284.5|67264.5|676
1673556900000|2023-01-12 20:55:00|67286.3|67266.3|67283.2|67263.2|67287.2|67267.2|67274.3|67254.3|577
1673557200000|2023-01-12 21:00:00|67282.4|67262.4|67282.9|67262.9|67336.7|67279.3|67276.4|67240|700
1673557500000|2023-01-12 21:05:00|67283.2|67263.2|67274.8|67254.8|67287.3|67267.3|67273.2|67253.2|429
1673557800000|2023-01-12 21:10:00|67274.7|67254.7|67276.6|67256.6|67277.3|67257.3|67274.7|67254.7|385
1673558100000|2023-01-12 21:15:00|67276.7|67256.7|67275|67255|67280|67260|67274.9|67254.9|332
1673558400000|2023-01-12 21:20:00|67275.1|67255.1|67276.5|67256.5|67278.1|67258.1|67273.7|67253.7|218
1673558700000|2023-01-12 21:25:00|67276.9|67256.9|67277.2|67257.2|67282.3|67262.3|67275.1|67255.1|246
1673559000000|2023-01-12 21:30:00|67277.8|67257.8|67279.2|67259.2|67289.2|67261.7|67276.6|67246.7|265
1673559300000|2023-01-12 21:35:00|67278.6|67258.6|67280.6|67260.6|67314.7|67262.2|67275|67223.6|188
1673559600000|2023-01-12 21:40:00|67280.7|67260.7|67279.3|67259.3|67290.3|67261.7|67278.6|67246.3|108
1673559900000|2023-01-12 21:45:00|67279.4|67259.4|67278.6|67258.6|67290.3|67262|67278|67245.1|149
1673560200000|2023-01-12 21:50:00|67280.1|67260.1|67284.4|67251.6|67288.5|67263.1|67277.9|67244.4|105
1673560500000|2023-01-12 21:55:00|67278.2|67251.5|67283.7|67253.3|67300.1|67265.2|67276.9|67233.7|121
1673560800000|2023-01-12 22:00:00|67287.2|67251.1|67285.3|67254.6|67297.5|67259.3|67278.5|67245.2|78
1673561100000|2023-01-12 22:05:00|67279.4|67259.4|67285.3|67248|67312.2|67259.4|67278.8|67235.8|60
1673561400000|2023-01-12 22:10:00|67285.1|67249.3|67277.7|67257.7|67296.1|67260.6|67276.1|67238.6|81
1673561700000|2023-01-12 22:15:00|67276.1|67256.1|67284.1|67251|67291.2|67257.6|67276.1|67246|76
1673562000000|2023-01-12 22:20:00|67277.8|67257.8|67284|67253.8|67296.1|67259.7|67276.5|67242|79
1673562300000|2023-01-12 22:25:00|67291|67253.9|67290.4|67246.8|67299.1|67258.5|67276.9|67246.8|73
1673562600000|2023-01-12 22:30:00|67290.7|67247|67288.3|67245.8|67290.7|67257.8|67276.9|67245.8|152
1673562900000|2023-01-12 22:35:00|67288.2|67246|67286.8|67251.2|67297.8|67259.7|67277.4|67234.3|195
1673563200000|2023-01-12 22:40:00|67286.7|67251.1|67288.1|67247.4|67289.6|67251.1|67284.3|67241.9|156
1673563500000|2023-01-12 22:45:00|67287.4|67248.1|67283.8|67247.2|67290.5|67256.8|67275|67238.5|217
1673563800000|2023-01-12 22:50:00|67284|67247.5|67283.2|67247.6|67287.3|67251.2|67280.9|67245.3|186
1673564100000|2023-01-12 22:55:00|67283.4|67247.9|67274.3|67254.3|67294.6|67256.7|67269.4|67231.8|194
1673564400000|2023-01-12 23:00:00|67283.2|67252.1|67277.2|67257.2|67290.2|67261.1|67274.3|67233.4|128
1673564700000|2023-01-12 23:05:00|67277.4|67257.4|67281.9|67261.9|67293.9|67263.2|67274.7|67248.5|123
1673565000000|2023-01-12 23:10:00|67281.6|67261.6|67281.8|67261.8|67282.8|67265.9|67275.1|67259.8|73
1673565300000|2023-01-12 23:15:00|67281.9|67261.9|67350.3|67269.8|67360.1|67272.8|67276.9|67255.7|149
1673565600000|2023-01-12 23:20:00|67348.8|67270.4|67307.7|67262.9|67351|67270.6|67297.7|67236.8|192
1673565900000|2023-01-12 23:25:00|67304.6|67264.2|67306.1|67267.3|67318.8|67272.3|67298.1|67246|131
1673566200000|2023-01-12 23:30:00|67304.6|67267.9|67310.7|67264.1|67322.7|67269.6|67300.1|67259.1|154
1673566500000|2023-01-12 23:35:00|67309.7|67265.8|67302.5|67251.4|67316.6|67270.9|67300.1|67243.8|203
1673566800000|2023-01-12 23:40:00|67306.5|67251.8|67287.2|67250.3|67306.6|67254|67284.7|67242.9|198
1673567100000|2023-01-12 23:45:00|67287.6|67250.2|67290.2|67244.2|67303.9|67260.1|67276.6|67235.2|165
1673567400000|2023-01-12 23:50:00|67285.8|67249|67281.7|67261.7|67292.4|67265.8|67277.3|67247.8|356
1673567700000|2023-01-12 23:55:00|67281.8|67261.8|67278.8|67258.8|67289.9|67262|67274.6|67250.6|320
1673568000000|2023-01-13 00:00:00|67278.7|67258.7|67271.7|67251.7|67283.4|67263.4|67271.1|67251.1|323
1673568300000|2023-01-13 00:05:00|67271.6|67251.6|67260.3|67240.3|67271.8|67251.8|67253.8|67237.3|258
1673568600000|2023-01-13 00:10:00|67260.4|67240.4|67258.8|67238.8|67263.8|67244.2|67253.8|67233.8|203
1673568900000|2023-01-13 00:15:00|67258.9|67238.9|67258.3|67238.3|67260.9|67242.9|67252.3|67235.6|271
1673569200000|2023-01-13 00:20:00|67258.1|67238.1|67217.1|67197.1|67258.8|67238.8|67217.1|67197.1|582
1673569500000|2023-01-13 00:25:00|67217|67197|67252.9|67232.9|67256.3|67236.3|67211.4|67191.4|565
1673569800000|2023-01-13 00:30:00|67253.1|67233.1|67288.4|67268.4|67294.1|67274.1|67248.8|67228.8|615
1673570100000|2023-01-13 00:35:00|67289.1|67269.1|67288.8|67268.8|67296.4|67276.4|67262.4|67242.4|632
1673570400000|2023-01-13 00:40:00|67288.7|67268.7|67289|67269|67299.2|67279.5|67277.7|67257.7|723
1673570700000|2023-01-13 00:45:00|67289.3|67269.3|67302.6|67282.6|67316.9|67296.9|67287|67267|563
1673571000000|2023-01-13 00:50:00|67302.7|67282.7|67262.7|67242.7|67305.1|67285.1|67260.5|67240.5|671
1673571300000|2023-01-13 00:55:00|67254.7|67234.7|67254.2|67234.2|67268.2|67248.2|67243.3|67223.3|742
1673571600000|2023-01-13 01:00:00|67253.5|67233.5|67288.8|67268.8|67291.3|67271.3|67253.3|67233.3|789
1673571900000|2023-01-13 01:05:00|67288.1|67268.1|67288.8|67268.8|67293.5|67273.5|67266.5|67249.1|664
1673572200000|2023-01-13 01:10:00|67290.6|67270.6|67277.9|67257.9|67308.3|67288.3|67277.9|67257.9|812
1673572500000|2023-01-13 01:15:00|67277.7|67257.7|67319.1|67299.1|67319.1|67299.1|67266|67246|718
1673572800000|2023-01-13 01:20:00|67318.7|67298.7|67257.2|67237.2|67318.9|67298.9|67255.6|67235.6|898
1673573100000|2023-01-13 01:25:00|67257.7|67237.7|67262.2|67242.2|67302.6|67282.6|67239.4|67221.9|864
1673573400000|2023-01-13 01:30:00|67262.5|67242.5|67300.1|67280.1|67303.3|67283.3|67257.5|67237.5|997
1673573700000|2023-01-13 01:35:00|67300.2|67280.2|67316.8|67296.8|67344.4|67324.4|67287.4|67267.4|797
1673574000000|2023-01-13 01:40:00|67316.7|67296.7|67264.4|67244.4|67329.1|67313.7|67248.7|67228.7|783
1673574300000|2023-01-13 01:45:00|67264.1|67244.1|67264.9|67244.9|67288.5|67268.5|67246.7|67226.7|820
1673574600000|2023-01-13 01:50:00|67265.1|67245.1|67275.8|67255.8|67294.5|67274.5|67260.3|67240.3|834
1673574900000|2023-01-13 01:55:00|67277.1|67257.1|67310.2|67290.2|67320.4|67300.4|67268.3|67248.3|898
1673575200000|2023-01-13 02:00:00|67310.3|67290.3|67325.8|67305.8|67333.9|67313.9|67303.8|67287.9|715
1673575500000|2023-01-13 02:05:00|67325.7|67305.7|67383.8|67373.8|67384.3|67374.3|67321.7|67305.5|808
1673575800000|2023-01-13 02:10:00|67383.7|67373.7|67386.7|67366.7|67412.4|67394.1|67381.4|67366.5|767
1673576100000|2023-01-13 02:15:00|67388.9|67368.9|67433.2|67413.2|67457.6|67438|67381.2|67366.7|849
1673576400000|2023-01-13 02:20:00|67432.2|67412.2|67411.9|67391.9|67432.6|67412.6|67401.1|67386.3|730
1673576700000|2023-01-13 02:25:00|67411.8|67391.8|67375.6|67355.6|67415|67395|67375.5|67355.5|697
1673577000000|2023-01-13 02:30:00|67375.3|67355.3|67356.1|67336.1|67392.1|67372.1|67340.3|67324|827
1673577300000|2023-01-13 02:35:00|67359.1|67339.1|67347.2|67327.2|67374.8|67358.8|67345.3|67325.3|734
1673577600000|2023-01-13 02:40:00|67347.1|67327.1|67366.7|67346.7|67371.8|67351.8|67346.7|67326.7|602
1673577900000|2023-01-13 02:45:00|67367.1|67347.1|67353.5|67333.5|67371.3|67352.8|67345.1|67325.1|667
1673578200000|2023-01-13 02:50:00|67353.6|67333.6|67357.2|67337.2|67370.1|67350.1|67323.8|67303.8|795
1673578500000|2023-01-13 02:55:00|67357|67337|67360.5|67340.5|67372.8|67358.5|67346|67326|802
1673578800000|2023-01-13 03:00:00|67360.3|67340.3|67367.3|67347.3|67368.1|67348.1|67341.7|67325|741
1673579100000|2023-01-13 03:05:00|67367.4|67347.4|67373.7|67353.7|67376.6|67359.7|67351.9|67335|610
1673579400000|2023-01-13 03:10:00|67373.8|67353.8|67357.3|67337.3|67374.7|67359.6|67355.2|67335.2|565
1673579700000|2023-01-13 03:15:00|67358.5|67338.5|67373.7|67353.7|67373.9|67353.9|67357|67337|632
1673580000000|2023-01-13 03:20:00|67373.8|67353.8|67383.6|67363.6|67385.2|67366.9|67367.4|67350.7|590
1673580300000|2023-01-13 03:25:00|67383.2|67363.2|67374|67354|67385.5|67369.8|67371.9|67354|465
1673580600000|2023-01-13 03:30:00|67374.1|67354.1|67381|67361|67381.4|67366.5|67363.3|67350|430
1673580900000|2023-01-13 03:35:00|67381.3|67361.3|67363.3|67353.3|67381.5|67366.4|67362.7|67348.8|491
1673581200000|2023-01-13 03:40:00|67363.2|67353.2|67367|67357|67376.5|67361.8|67358.2|67348.2|410
1673581500000|2023-01-13 03:45:00|67366.9|67356.9|67391.4|67381.4|67391.9|67381.9|67351.6|67337.1|582
1673581800000|2023-01-13 03:50:00|67391|67381|67393.9|67383.9|67417.1|67402.2|67387.2|67377.2|549
1673582100000|2023-01-13 03:55:00|67393.8|67383.8|67397.3|67377.3|67403.8|67388.4|67388.3|67374.1|463
1673582400000|2023-01-13 04:00:00|67397.2|67377.2|67399.8|67379.8|67408.5|67393.9|67390.4|67375.5|473
1673582700000|2023-01-13 04:05:00|67399.9|67379.9|67414|67394|67415|67400.6|67397.4|67379.9|458
1673583000000|2023-01-13 04:10:00|67413.1|67393.1|67410|67390|67416.1|67401.5|67400.7|67382.6|562
1673583300000|2023-01-13 04:15:00|67410.1|67390.1|67409.1|67399.1|67412.6|67399.7|67391.3|67376.2|457
1673583600000|2023-01-13 04:20:00|67409.5|67399.5|67407.1|67397.1|67418.1|67404.1|67404.1|67391.6|427
1673583900000|2023-01-13 04:25:00|67407|67397|67408.4|67398.4|67413.7|67399.2|67400.8|67387|385
1673584200000|2023-01-13 04:30:00|67408.1|67398.1|67408.5|67388.5|67423.9|67409.5|67404.9|67388.1|480
1673584500000|2023-01-13 04:35:00|67408.4|67388.4|67407.8|67397.8|67413.7|67398.6|67404.3|67387.3|370
1673584800000|2023-01-13 04:40:00|67407.7|67397.7|67416.5|67406.5|67424.5|67406.8|67404.6|67389.4|514
1673585100000|2023-01-13 04:45:00|67416.4|67406.4|67427|67417|67431.5|67417|67411.8|67398.3|460
1673585400000|2023-01-13 04:50:00|67427.1|67417.1|67415|67405|67434.8|67423.5|67413.7|67401.2|489
1673585700000|2023-01-13 04:55:00|67415.1|67405.1|67405.6|67395.6|67422.4|67408.1|67401.1|67391.1|432
1673586000000|2023-01-13 05:00:00|67405.5|67395.5|67412.2|67392.2|67412.5|67398|67400.9|67388|545
1673586300000|2023-01-13 05:05:00|67412.3|67392.3|67421.3|67411.3|67425.7|67411.4|67406.3|67391.8|542
1673586600000|2023-01-13 05:10:00|67421.6|67411.6|67435.3|67415.3|67437.7|67422.9|67417.3|67400.5|461
1673586900000|2023-01-13 05:15:00|67435.5|67415.5|67416.9|67396.9|67448.4|67433.7|67415.6|67395.6|600
1673587200000|2023-01-13 05:20:00|67416.8|67396.8|67434.9|67414.9|67434.9|67421.2|67415.5|67395.5|491
1673587500000|2023-01-13 05:25:00|67434.8|67414.8|67473.3|67453.3|67479.7|67459.7|67428.9|67408.9|579
1673587800000|2023-01-13 05:30:00|67473.5|67453.5|67476.4|67456.4|67496.9|67483.5|67468.2|67448.2|763
1673588100000|2023-01-13 05:35:00|67475.3|67455.3|67482.5|67462.5|67488.7|67471.1|67470.1|67450.1|626
1673588400000|2023-01-13 05:40:00|67482.4|67462.4|67467.4|67447.4|67483.6|67464.7|67460.2|67440.2|646
1673588700000|2023-01-13 05:45:00|67467.5|67447.5|67463.4|67443.4|67473.3|67454.4|67448.7|67434.9|697
1673589000000|2023-01-13 05:50:00|67463.7|67443.7|67460.5|67440.5|67480.8|67462.4|67457.4|67439|626
1673589300000|2023-01-13 05:55:00|67459.2|67439.2|67463|67443|67477|67461|67441.6|67427.3|638
1673589600000|2023-01-13 06:00:00|67463.4|67443.4|67456.2|67436.2|67482.8|67462.8|67448.2|67428.5|673
1673589900000|2023-01-13 06:05:00|67456.7|67436.7|67439|67419|67478|67464.5|67431.5|67417.2|705
1673590200000|2023-01-13 06:10:00|67438.8|67418.8|67458.1|67438.1|67468|67451.1|67438.7|67418.7|620
1673590500000|2023-01-13 06:15:00|67458.2|67438.2|67443.7|67423.7|67465|67448.7|67432.1|67417.1|619
1673590800000|2023-01-13 06:20:00|67444.1|67424.1|67413.8|67403.8|67449.8|67432.9|67413.8|67400.2|688
1673591100000|2023-01-13 06:25:00|67413|67403|67431.6|67411.6|67434.2|67414.2|67406.1|67390.8|615
1673591400000|2023-01-13 06:30:00|67431.7|67411.7|67451.5|67431.5|67460.9|67445.1|67420.6|67403.4|736
1673591700000|2023-01-13 06:35:00|67452.3|67432.3|67421.3|67411.3|67454.2|67438.5|67416.8|67403.1|765
1673592000000|2023-01-13 06:40:00|67421.2|67411.2|67409.8|67389.8|67421.2|67411.2|67387.5|67371.9|661
1673592300000|2023-01-13 06:45:00|67405.3|67385.3|67411.3|67391.3|67411.5|67396.1|67377.8|67363.7|709
1673592600000|2023-01-13 06:50:00|67411.4|67391.4|67395.6|67375.6|67411.4|67396.1|67393.7|67373.7|693
1673592900000|2023-01-13 06:55:00|67393.4|67373.4|67364.4|67354.4|67393.4|67375|67351.2|67337.1|831
1673593200000|2023-01-13 07:00:00|67366.2|67346.2|67403.2|67383.2|67407|67387.5|67366|67346|827
1673593500000|2023-01-13 07:05:00|67403.5|67383.5|67372.9|67352.9|67403.8|67386.4|67363.5|67348.5|712
1673593800000|2023-01-13 07:10:00|67372.8|67352.8|67368.3|67348.3|67387.1|67368.2|67365.5|67345.5|700
1673594100000|2023-01-13 07:15:00|67368.4|67348.4|67372|67352|67379.6|67359.6|67365.5|67345.5|654
1673594400000|2023-01-13 07:20:00|67371.9|67351.9|67373.2|67353.2|67381.8|67366|67362.9|67347.8|667
1673594700000|2023-01-13 07:25:00|67372.9|67352.9|67376.2|67366.2|67382.6|67366.3|67364.9|67350.1|677
1673595000000|2023-01-13 07:30:00|67376|67366|67320.4|67300.4|67382.6|67368.5|67311.4|67297.5|830
1673595300000|2023-01-13 07:35:00|67320.3|67300.3|67335.2|67315.2|67343.6|67328|67311|67296|731
1673595600000|2023-01-13 07:40:00|67334.9|67314.9|67316.2|67306.2|67338.8|67323.9|67301.9|67284.1|810
1673595900000|2023-01-13 07:45:00|67316.1|67306.1|67293|67273|67316.5|67306.5|67266|67254.2|849
1673596200000|2023-01-13 07:50:00|67292.8|67272.8|67256.8|67246.8|67301.3|67281.3|67252.5|67237.3|779
1673596500000|2023-01-13 07:55:00|67256.9|67246.9|67252.4|67242.4|67280.2|67260.2|67243|67228.4|779
1673596800000|2023-01-13 08:00:00|67251.6|67241.6|67288.2|67268.2|67298.5|67279.3|67245.9|67233.6|882
1673597100000|2023-01-13 08:05:00|67287.9|67267.9|67263.3|67253.3|67289.8|67269.8|67252.6|67237.9|768
1673597400000|2023-01-13 08:10:00|67263.4|67253.4|67219.2|67199.2|67273.1|67253.4|67196.4|67181.4|901
1673597700000|2023-01-13 08:15:00|67220.6|67200.6|67248.2|67228.2|67248.3|67228.3|67204.5|67187.2|709
1673598000000|2023-01-13 08:20:00|67247.6|67227.6|67212.9|67192.9|67252.7|67232.7|67203.7|67184|778
1673598300000|2023-01-13 08:25:00|67213.3|67193.3|67227.5|67217.5|67239.9|67219.9|67213.3|67193.3|732
1673598600000|2023-01-13 08:30:00|67228.5|67218.5|67213.3|67193.3|67239.4|67223.1|67201|67185.1|734
1673598900000|2023-01-13 08:35:00|67213.8|67193.8|67168.9|67148.9|67216.7|67202.2|67156.7|67138.1|713
1673599200000|2023-01-13 08:40:00|67169|67149|67185.5|67165.5|67187.3|67170.7|67151.3|67136.3|758
1673599500000|2023-01-13 08:45:00|67185.6|67165.6|67185.6|67165.6|67197.6|67182.8|67163.8|67146.2|729
1673599800000|2023-01-13 08:50:00|67185.4|67165.4|67203.8|67183.8|67215.6|67201.5|67182.4|67165.2|672
1673600100000|2023-01-13 08:55:00|67199|67189|67224.1|67214.1|67224.3|67214.3|67195.1|67178.3|782
1673600400000|2023-01-13 09:00:00|67223.4|67213.4|67216.5|67196.5|67228.2|67214.8|67209|67193.4|646
1673600700000|2023-01-13 09:05:00|67216.6|67196.6|67197.6|67187.6|67218|67201.7|67195.6|67181.5|621
1673601000000|2023-01-13 09:10:00|67197.5|67187.5|67157.5|67137.5|67206.2|67192.2|67152.7|67136|652
1673601300000|2023-01-13 09:15:00|67157.6|67137.6|67204.2|67194.2|67211.8|67195.4|67152.6|67136|773
1673601600000|2023-01-13 09:20:00|67203.7|67193.7|67233.2|67213.2|67233.7|67218.2|67191.8|67176.9|657
1673601900000|2023-01-13 09:25:00|67233.3|67213.3|67240.5|67220.5|67247.2|67233.2|67216.8|67196.8|699
1673602200000|2023-01-13 09:30:00|67240.1|67220.1|67244|67224|67250.8|67236.9|67235|67220.1|578
1673602500000|2023-01-13 09:35:00|67243.9|67223.9|67257.9|67237.9|67264.6|67244.6|67239.2|67221.7|637
1673602800000|2023-01-13 09:40:00|67258|67238|67270.4|67250.4|67272|67252|67253.1|67237.3|633
1673603100000|2023-01-13 09:45:00|67271|67251|67271.4|67251.4|67274.3|67258|67265.6|67245.6|574
1673603400000|2023-01-13 09:50:00|67271.1|67251.1|67277|67257|67280.5|67265.2|67267.3|67250.6|567
1673603700000|2023-01-13 09:55:00|67278.4|67258.4|67280.8|67260.8|67294.7|67277.7|67275.8|67255.8|658
1673604000000|2023-01-13 10:00:00|67281.1|67261.1|67277.5|67257.5|67284.2|67265.8|67264.8|67246.3|558
1673604300000|2023-01-13 10:05:00|67277.7|67257.7|67278|67258|67279|67259|67265.5|67245.5|499
1673604600000|2023-01-13 10:10:00|67278.2|67258.2|67273.9|67253.9|67279.5|67259.5|67269.4|67249.4|484
1673604900000|2023-01-13 10:15:00|67274.6|67254.6|67301.5|67281.5|67305|67286.3|67271.9|67254.4|541
1673605200000|2023-01-13 10:20:00|67301.7|67281.7|67290.8|67270.8|67302.1|67287.5|67284.1|67269.5|445
1673605500000|2023-01-13 10:25:00|67290.9|67270.9|67286.5|67266.5|67294.7|67277.3|67276.7|67262|526
1673605800000|2023-01-13 10:30:00|67285.7|67265.7|67294.4|67274.4|67300.1|67284.6|67269.9|67255|579
1673606100000|2023-01-13 10:35:00|67294.5|67274.5|67294|67274|67295.6|67278.5|67281.3|67263.7|475
1673606400000|2023-01-13 10:40:00|67293.9|67273.9|67317.3|67297.3|67318.9|67298.9|67293.7|67273.7|550
1673606700000|2023-01-13 10:45:00|67317.4|67297.4|67320|67300|67327.2|67307.6|67312.6|67292.6|589
1673607000000|2023-01-13 10:50:00|67319.8|67299.8|67290.6|67280.6|67324.6|67305.8|67286.8|67272.2|526
1673607300000|2023-01-13 10:55:00|67290.5|67280.5|67252.5|67232.5|67295.5|67280.6|67231.5|67217.2|676
1673607600000|2023-01-13 11:00:00|67251.9|67231.9|67270.4|67250.4|67270.4|67250.4|67239.6|67220.3|687
1673607900000|2023-01-13 11:05:00|67270.5|67250.5|67290.9|67270.9|67292.9|67275.7|67266.5|67248.9|643
1673608200000|2023-01-13 11:10:00|67290.8|67270.8|67303.2|67283.2|67309.9|67293.4|67290.8|67270.8|582
1673608500000|2023-01-13 11:15:00|67303|67283|67277.9|67267.9|67313.7|67300.7|67277.4|67261|579
1673608800000|2023-01-13 11:20:00|67278|67268|67304.1|67284.1|67307|67290.9|67276.3|67260.4|505
1673609100000|2023-01-13 11:25:00|67303.8|67283.8|67321.8|67311.8|67330.9|67315.4|67297.9|67283|615
1673609400000|2023-01-13 11:30:00|67322.5|67312.5|67348.5|67328.5|67352.3|67337.8|67322|67306.7|487
1673609700000|2023-01-13 11:35:00|67348.6|67328.6|67348|67328|67349.6|67330.7|67337.4|67318.3|585
1673610000000|2023-01-13 11:40:00|67348.1|67328.1|67346.4|67326.4|67354.7|67340.2|67340.5|67322.3|589
1673610300000|2023-01-13 11:45:00|67346.3|67326.3|67355.1|67335.1|67357.1|67343.3|67344.4|67325.7|581
1673610600000|2023-01-13 11:50:00|67355.2|67335.2|67357.8|67337.8|67362.3|67346.6|67350.9|67333.4|545
1673610900000|2023-01-13 11:55:00|67357.6|67337.6|67363.7|67343.7|67366.5|67352.1|67343.3|67329.4|557
1673611200000|2023-01-13 12:00:00|67363.9|67343.9|67350.1|67340.1|67364.7|67351.4|67341.6|67326.8|623
1673611500000|2023-01-13 12:05:00|67350.4|67340.4|67360.2|67340.2|67365.8|67345.8|67346.3|67328.8|554
1673611800000|2023-01-13 12:10:00|67360.1|67340.1|67367.5|67347.5|67374.5|67354.5|67360|67340|512
1673612100000|2023-01-13 12:15:00|67367.6|67347.6|67365.7|67345.7|67370.7|67350.7|67349.3|67329.3|500
1673612400000|2023-01-13 12:20:00|67366.7|67346.7|67395.8|67375.8|67396.8|67381.7|67362.9|67345.4|638
1673612700000|2023-01-13 12:25:00|67396.1|67376.1|67378.3|67368.3|67405.3|67390.9|67378.1|67363.1|644
1673613000000|2023-01-13 12:30:00|67378.5|67368.5|67388.7|67368.7|67401.2|67381.2|67378.5|67363.7|701
1673613300000|2023-01-13 12:35:00|67389.2|67369.2|67394.3|67374.3|67407.5|67392.6|67383.8|67367.2|660
1673613600000|2023-01-13 12:40:00|67394.4|67374.4|67377.1|67367.1|67394.4|67378.5|67376.8|67363.3|518
1673613900000|2023-01-13 12:45:00|67380.9|67360.9|67397.7|67377.7|67399|67380.7|67375.5|67355.5|636
1673614200000|2023-01-13 12:50:00|67396.3|67376.3|67403.1|67383.1|67405.9|67390.8|67393.8|67376.3|562
1673614500000|2023-01-13 12:55:00|67403.3|67383.3|67375.5|67355.5|67405.8|67390.3|67366.6|67350.2|601
1673614800000|2023-01-13 13:00:00|67374.7|67354.7|67373.3|67353.3|67383.5|67368.8|67355.9|67340.7|774
1673615100000|2023-01-13 13:05:00|67373.2|67353.2|67360.2|67340.2|67373.7|67353.7|67348.1|67330.7|706
1673615400000|2023-01-13 13:10:00|67359.9|67339.9|67357.6|67337.6|67373.3|67354.9|67345.2|67325.2|675
1673615700000|2023-01-13 13:15:00|67357.4|67337.4|67352.2|67332.2|67359.6|67339.6|67342.1|67322.1|616
1673616000000|2023-01-13 13:20:00|67351.9|67331.9|67350.9|67330.9|67359.6|67339.6|67339.5|67319.5|822
1673616300000|2023-01-13 13:25:00|67351.3|67331.3|67346.8|67326.8|67354.4|67339.3|67344|67324|722
1673616600000|2023-01-13 13:30:00|67346.4|67326.4|67352.9|67332.9|67357|67341.6|67342.1|67322.1|748
1673616900000|2023-01-13 13:35:00|67353.3|67333.3|67338.4|67318.4|67356.7|67341.9|67335.9|67315.9|685
1673617200000|2023-01-13 13:40:00|67338.1|67318.1|67337.1|67317.1|67339.7|67324.4|67325.9|67306.9|708
1673617500000|2023-01-13 13:45:00|67337.2|67317.2|67338.8|67318.8|67355.1|67340.8|67331.2|67315.2|745
1673617800000|2023-01-13 13:50:00|67338.6|67318.6|67336.4|67326.4|67344.2|67328.2|67320.5|67303.4|720
1673618100000|2023-01-13 13:55:00|67341.5|67321.5|67339.2|67319.2|67343.3|67327.2|67324.9|67310|718
1673618400000|2023-01-13 14:00:00|67339.1|67319.1|67354.8|67334.8|67357.3|67341.1|67329.5|67314.8|699
1673618700000|2023-01-13 14:05:00|67355|67335|67326.7|67316.7|67355.1|67335.1|67325.4|67310.1|644
1673619000000|2023-01-13 14:10:00|67327|67317|67325.1|67305.1|67339.4|67324.4|67307.5|67293.8|713
1673619300000|2023-01-13 14:15:00|67325|67305|67332.5|67312.5|67340.8|67320.8|67319.6|67299.6|694
1673619600000|2023-01-13 14:20:00|67332.7|67312.7|67321.4|67301.4|67337.5|67318.7|67315.5|67297|556
1673619900000|2023-01-13 14:25:00|67321.5|67301.5|67313.1|67293.1|67329.8|67313.6|67307|67291.7|636
1673620200000|2023-01-13 14:30:00|67312.9|67292.9|67306.5|67286.5|67317.4|67299.9|67295.2|67279.6|822
1673620500000|2023-01-13 14:35:00|67306.6|67286.6|67294.6|67274.6|67312.7|67298.9|67288.3|67269.2|679
1673620800000|2023-01-13 14:40:00|67294.3|67274.3|67299.7|67279.7|67317.2|67297.2|67282.9|67269|735
1673621100000|2023-01-13 14:45:00|67299.6|67279.6|67244.8|67224.8|67308.4|67288.4|67243.8|67224.8|786
1673621400000|2023-01-13 14:50:00|67244.4|67224.4|67236.5|67216.5|67259.2|67239.2|67228.2|67208.2|781
1673621700000|2023-01-13 14:55:00|67236.3|67216.3|67236.5|67172.3|67251.7|67231.7|67209|67169|757
1673622000000|2023-01-13 15:00:00|67242.4|67172.5|67211|67191|67248.2|67220.7|67187.5|67167.1|1037
1673622300000|2023-01-13 15:05:00|67210.3|67190.3|67221.8|67201.8|67230.4|67210.4|67186.4|67166.4|1014
1673622600000|2023-01-13 15:10:00|67222.7|67202.7|67243.2|67223.2|67243.4|67223.4|67214|67195.1|946
1673622900000|2023-01-13 15:15:00|67243.3|67223.3|67207|67187|67252.2|67232.2|67205.9|67185.9|890
1673623200000|2023-01-13 15:20:00|67207.3|67187.3|67206.9|67186.9|67211.5|67191.5|67187.8|67167.8|861
1673623500000|2023-01-13 15:25:00|67206.5|67186.5|67200.7|67180.7|67213.3|67193.3|67199.5|67179.5|753
1673623800000|2023-01-13 15:30:00|67200.8|67180.8|67203.5|67183.5|67214.1|67194.1|67189.9|67170.7|754
1673624100000|2023-01-13 15:35:00|67203.6|67183.6|67197.9|67177.9|67203.6|67183.6|67190.4|67170.4|745
1673624400000|2023-01-13 15:40:00|67197.6|67177.6|67189.2|67169.2|67201.7|67181.7|67184.1|67167.6|738
1673624700000|2023-01-13 15:45:00|67189.1|67169.1|67133.8|67113.8|67190.9|67174.7|67128.8|67108.8|817
1673625000000|2023-01-13 15:50:00|67136.1|67116.1|67141.5|67121.5|67151.5|67131.5|67129|67112.8|790
1673625300000|2023-01-13 15:55:00|67141.8|67121.8|67138.5|67118.5|67147.2|67131.3|67108|67089.3|773
1673625600000|2023-01-13 16:00:00|67137.1|67117.1|67160.2|67140.2|67171.6|67158.6|67132.2|67116.5|812
1673625900000|2023-01-13 16:05:00|67159.6|67139.6|67189.9|67169.9|67199.6|67179.6|67156.5|67139.6|779
1673626200000|2023-01-13 16:10:00|67190.1|67170.1|67204.7|67184.7|67223.4|67203.4|67183.9|67163.9|704
1673626500000|2023-01-13 16:15:00|67204.5|67184.5|67179.8|67169.8|67217.7|67199.6|67179.8|67169.8|762
1673626800000|2023-01-13 16:20:00|67183.6|67163.6|67145.1|67125.1|67186.7|67166.7|67145.1|67125.1|761
1673627100000|2023-01-13 16:25:00|67145.3|67125.3|67133.1|67113.1|67148.4|67128.4|67118.5|67098.5|766
1673627400000|2023-01-13 16:30:00|67133|67113|67150.7|67130.7|67152.1|67132.1|67130.9|67110.9|727
1673627700000|2023-01-13 16:35:00|67150.6|67130.6|67165.3|67155.3|67172.4|67156.5|67149.3|67129.3|728
1673628000000|2023-01-13 16:40:00|67164.4|67154.4|67159.4|67149.4|67187.8|67169.4|67159.2|67144.3|675
1673628300000|2023-01-13 16:45:00|67159.5|67149.5|67175.9|67155.9|67193.4|67176|67159.5|67144.4|704
1673628600000|2023-01-13 16:50:00|67170.9|67160.9|67168|67148|67180.7|67161.8|67161.3|67145.8|705
1673628900000|2023-01-13 16:55:00|67169|67149|67141|67121|67172.8|67156|67136|67116.7|697
1673629200000|2023-01-13 17:00:00|67140.9|67120.9|67147.7|67127.7|67149.6|67129.6|67132.7|67116.8|699
1673629500000|2023-01-13 17:05:00|67147.6|67127.6|67107.8|67097.8|67149.1|67134|67107.1|67095.4|586
1673629800000|2023-01-13 17:10:00|67107.4|67097.4|67082.3|67072.3|67111.6|67097.4|67082.3|67067.4|449
1673630100000|2023-01-13 17:15:00|67082.2|67072.2|67088.7|67078.7|67094.9|67080.8|67080.6|67066.1|602
1673630400000|2023-01-13 17:20:00|67095|67075|67096.2|67086.2|67101.7|67087|67081.5|67067.3|572
1673630700000|2023-01-13 17:25:00|67096.3|67086.3|67102.9|67082.9|67111.2|67096|67094.2|67080.4|511
1673631000000|2023-01-13 17:30:00|67102.8|67082.8|67085|67075|67110.1|67092.7|67083.8|67069.4|599
1673631300000|2023-01-13 17:35:00|67084.8|67074.8|67096.9|67086.9|67102.8|67088.2|67084.2|67070.7|515
1673631600000|2023-01-13 17:40:00|67098|67088|67104.4|67084.4|67111.1|67096.7|67097.8|67081.5|514
1673631900000|2023-01-13 17:45:00|67104.2|67084.2|67099|67079|67116.7|67097.6|67096.7|67077.3|532
1673632200000|2023-01-13 17:50:00|67099.5|67079.5|67092.3|67082.3|67103.3|67084.9|67092.3|67072.5|563
1673632500000|2023-01-13 17:55:00|67092.2|67082.2|67084|67074|67093.5|67083.4|67080.9|67066.8|440
1673632800000|2023-01-13 18:00:00|67083.7|67073.7|67084.4|67074.4|67095|67077.3|67080.5|67065.9|514
1673633100000|2023-01-13 18:05:00|67084.3|67074.3|67086.8|67066.8|67091.4|67074.6|67076.7|67063.2|456
1673633400000|2023-01-13 18:10:00|67086.9|67066.9|67076.5|67066.5|67087|67069.4|67075.2|67062.2|385
1673633700000|2023-01-13 18:15:00|67076.3|67066.3|67074.1|67054.1|67077.6|67067.6|67064.1|67050.2|423
1673634000000|2023-01-13 18:20:00|67075.4|67055.4|67102.8|67082.8|67111.7|67091.7|67071.8|67054.6|596
1673634300000|2023-01-13 18:25:00|67102.9|67082.9|67103|67083|67113.7|67097.4|67095.9|67075.9|635
1673634600000|2023-01-13 18:30:00|67102.4|67082.4|67101.9|67081.9|67106.4|67086.4|67097|67077|538
1673634900000|2023-01-13 18:35:00|67101.5|67081.5|67108.7|67088.7|67124.6|67104.6|67100.2|67080.2|557
1673635200000|2023-01-13 18:40:00|67108.6|67088.6|67090.7|67070.7|67108.6|67088.6|67071.6|67055.7|582
1673635500000|2023-01-13 18:45:00|67090.6|67070.6|67090.6|67070.6|67093|67077.9|67085.9|67065.9|463
1673635800000|2023-01-13 18:50:00|67090.5|67070.5|67075.2|67055.2|67091.3|67071.3|67066.4|67046.4|461
1673636100000|2023-01-13 18:55:00|67075.3|67055.3|67097.5|67077.5|67101.8|67086.4|67072.8|67052.8|547
1673636400000|2023-01-13 19:00:00|67097.3|67077.3|67084.9|67064.9|67097.3|67077.3|67082.5|67062.5|430
1673636700000|2023-01-13 19:05:00|67084.8|67064.8|67087.5|67067.5|67090.4|67070.4|67078.4|67058.4|379
1673637000000|2023-01-13 19:10:00|67087|67067|67071.1|67051.1|67087.2|67067.2|67070.8|67050.8|389
1673637300000|2023-01-13 19:15:00|67070.9|67050.9|67083.9|67073.9|67089.4|67073.9|67070.8|67050.8|439
1673637600000|2023-01-13 19:20:00|67084|67074|67098|67078|67107.9|67092|67083.9|67073.6|415
1673637900000|2023-01-13 19:25:00|67098.2|67078.2|67091.7|67071.7|67098.3|67078.3|67077.1|67060.6|531
1673638200000|2023-01-13 19:30:00|67091.8|67071.8|67093.8|67073.8|67095.3|67075.3|67087.6|67067.6|441
1673638500000|2023-01-13 19:35:00|67094|67074|67093|67073|67108.3|67088.3|67091|67071.8|481
1673638800000|2023-01-13 19:40:00|67093.1|67073.1|67079.6|67059.6|67096.2|67076.2|67071.8|67053.8|483
1673639100000|2023-01-13 19:45:00|67079.8|67059.8|67074.4|67054.4|67080.3|67065.3|67072.1|67054.2|350
1673639400000|2023-01-13 19:50:00|67074.3|67054.3|67086.4|67066.4|67086.8|67066.8|67073.9|67053.9|414
1673639700000|2023-01-13 19:55:00|67086.5|67066.5|67093|67073|67107.1|67087.1|67085.6|67065.6|557
1673640000000|2023-01-13 20:00:00|67093.1|67073.1|67092.7|67072.7|67094|67077.8|67087.1|67069.7|445
1673640300000|2023-01-13 20:05:00|67092.8|67072.8|67081.5|67071.5|67093.5|67073.5|67080.7|67065|418
1673640600000|2023-01-13 20:10:00|67081.6|67071.6|67088.9|67068.9|67090.4|67075.2|67080.6|67066.2|306
1673640900000|2023-01-13 20:15:00|67083.7|67073.7|67080.8|67070.8|67091|67075.3|67080.3|67065.8|308
1673641200000|2023-01-13 20:20:00|67080.9|67070.9|67103.2|67083.2|67107.8|67087.8|67080.9|67069.7|372
1673641500000|2023-01-13 20:25:00|67103.1|67083.1|67097.9|67077.9|67104.2|67084.2|67097.6|67077.6|310
1673641800000|2023-01-13 20:30:00|67097.8|67077.8|67111.5|67091.5|67113.7|67093.7|67090.9|67070.9|374
1673642100000|2023-01-13 20:35:00|67111.3|67091.3|67087.7|67067.7|67112.9|67092.9|67087.2|67067.2|541
1673642400000|2023-01-13 20:40:00|67087.8|67067.8|67089.6|67069.6|67095.6|67075.6|67083|67067.6|415
1673642700000|2023-01-13 20:45:00|67089.5|67069.5|67096.3|67076.3|67100.5|67080.5|67089.1|67069.1|452
1673643000000|2023-01-13 20:50:00|67096.4|67076.4|67086.5|67066.5|67100.8|67080.8|67083.6|67063.6|354
1673643300000|2023-01-13 20:55:00|67086.4|67066.4|67087.8|67067.8|67094.3|67074.3|67076.3|67056.3|544
1673643600000|2023-01-13 21:00:00|67086.8|67066.8|67083.8|67063.8|67088.5|67068.5|67081|67061|401
1673643900000|2023-01-13 21:05:00|67084.3|67064.3|67087.1|67067.1|67092|67072|67083.2|67063.2|512
1673644200000|2023-01-13 21:10:00|67087|67067|67091|67071|67091|67071|67084|67064|486
1673644500000|2023-01-13 21:15:00|67088.4|67068.4|67085.2|67065.2|67090|67070|67083.3|67063.3|280
1673644800000|2023-01-13 21:20:00|67085.3|67065.3|67085.6|67065.6|67090|67070|67083.9|67063.9|237
1673645100000|2023-01-13 21:25:00|67085.2|67065.2|67084.9|67064.9|67090.4|67070.4|67083|67063|276
1673645400000|2023-01-13 21:30:00|67084.3|67064.3|67085.2|67065.2|67090.7|67070.7|67076.6|67056.6|338
1673645700000|2023-01-13 21:35:00|67085|67065|67086.5|67066.5|67094.2|67074.2|67084|67064|186
1673646000000|2023-01-13 21:40:00|67085.9|67065.9|67083.8|67063.8|67090.6|67070.6|67080.3|67060.3|209
1673646300000|2023-01-13 21:45:00|67083.7|67063.7|67079.9|67059.9|67084.5|67064.5|67073.7|67053.7|142
1673646600000|2023-01-13 21:50:00|67082.7|67062.7|67073.9|67053.9|67140.9|67072|67056.5|67013.8|274
1673646900000|2023-01-13 21:55:00|67079.9|67059.9|67079.2|67059.2|67135.1|67064.9|67071.6|67013.6|131
1673816400000|2023-01-15 21:00:00|67160.4|67039.4|67169.5|67048.5|67169.5|67048.5|67160.4|67039.4|2
1673816700000|2023-01-15 21:05:00|67170.2|67049.2|67170.4|67049.4|67170.4|67049.4|67170.2|67049.2|2
1673817600000|2023-01-15 21:20:00|67171|67050|67171.2|67050.2|67171.2|67050.2|67171|67050|2
1673818800000|2023-01-15 21:40:00|67172|67051|67172.2|67051.2|67172.2|67051.2|67172|67051|2
1673819100000|2023-01-15 21:45:00|67161|67040|67161.8|67040.8|67161.8|67040.8|67161|67040|3
1673819400000|2023-01-15 21:50:00|67210.5|67089.5|67210.5|67089.5|67210.5|67089.5|67210.5|67089.5|1
1673819700000|2023-01-15 21:55:00|67210.3|67089.3|67210.5|67089.5|67210.5|67089.5|67207.2|67086.2|3
1673820000000|2023-01-15 22:00:00|67176.3|67055.3|67169.5|67050.5|67177.2|67057.4|67165.3|67046.3|8
1673820300000|2023-01-15 22:05:00|67171.7|67052.7|67202.4|67083.4|67202.4|67083.4|67169.7|67050.7|12
1673820600000|2023-01-15 22:10:00|67170.4|67051.4|67164.2|67045.2|67202.4|67083.4|67159.8|67040.8|13
1673820900000|2023-01-15 22:15:00|67166.6|67047.6|67178.3|67059.3|67244.5|67125.5|67166.6|67047.6|69
1673821200000|2023-01-15 22:20:00|67180|67061|67180.4|67061.4|67180.4|67061.4|67180|67061|3
1673821800000|2023-01-15 22:30:00|67182.8|67063.8|67154.4|67035.6|67182.8|67063.8|67137|67018|22
1673822100000|2023-01-15 22:35:00|67138.9|67035.8|67133.8|67081.9|67153.9|67082.9|67133.8|67035.8|40
1673822400000|2023-01-15 22:40:00|67138.8|67047.5|67140.4|67044|67140.4|67082|67133.7|67044|11
1673822700000|2023-01-15 22:45:00|67140.8|67044.2|67141.6|67044.3|67141.6|67044.3|67140.8|67044.2|5
1673823000000|2023-01-15 22:50:00|67141.8|67058|67148.2|67047.5|67177|67092.9|67112.9|67045|30
1673823300000|2023-01-15 22:55:00|67135.6|67046.5|67135.8|67047.4|67154.3|67076.7|67127.5|67046.5|41
1673823600000|2023-01-15 23:00:00|67148.7|67048.9|67147.9|67048.5|67165.8|67067.3|67122.6|67021.4|124
1673823900000|2023-01-15 23:05:00|67138.5|67033.4|67127.3|67057.9|67148.8|67076.4|67126.2|67028.4|100
1673824200000|2023-01-15 23:10:00|67133.7|67056.1|67138.6|67035.9|67161.2|67059.7|67127|67031.6|87
1673824500000|2023-01-15 23:15:00|67135.4|67034.3|67141.9|67050.7|67157.3|67060.6|67132.9|67033.6|76
1673824800000|2023-01-15 23:20:00|67144.1|67050.6|67125.1|67058.4|67153.4|67061.7|67123|67033.7|119
1673825100000|2023-01-15 23:25:00|67129.6|67061.4|67112.4|67062.7|67129.6|67063.7|67110.6|67053.1|168
1673825400000|2023-01-15 23:30:00|67112.5|67062.8|67112.4|67062.7|67115.3|67064.4|67108.1|67057.8|119
1673825700000|2023-01-15 23:35:00|67112.8|67062.8|67112.5|67063.3|67113.9|67063.8|67109.2|67057.2|101
1673826000000|2023-01-15 23:40:00|67111.6|67057.3|67114.1|67064.5|67119|67064.5|67108.2|67057.1|49
1673826300000|2023-01-15 23:45:00|67110.2|67060|67116.7|67066.3|67120.7|67069.7|67110|67059.2|89
1673826600000|2023-01-15 23:50:00|67118.9|67067.7|67114.2|67066.8|67123.6|67070.4|67112.1|67056.4|114
1673826900000|2023-01-15 23:55:00|67113.3|67067.9|67113.1|67067|67121.7|67081.5|67101.5|67060.3|147
1673827200000|2023-01-16 00:00:00|67115.3|67064.1|67096.1|67076.1|67115.3|67093.9|67096.1|67063.8|296
1673827500000|2023-01-16 00:05:00|67102.3|67071.1|67078.7|67058.7|67105.8|67081.6|67072.8|67052.8|502
1673827800000|2023-01-16 00:10:00|67078.8|67058.8|67079.6|67059.6|67083.3|67063.3|67066.2|67046.2|473
1673828100000|2023-01-16 00:15:00|67079.4|67059.4|67102.2|67082.2|67103.9|67083.9|67067.6|67047.6|461
1673828400000|2023-01-16 00:20:00|67102.3|67082.3|67100.7|67080.7|67130.6|67110.6|67099.7|67079.7|343
1673828700000|2023-01-16 00:25:00|67100.9|67080.9|67137.6|67117.6|67142.8|67122.8|67100.8|67080.8|428
1673829000000|2023-01-16 00:30:00|67137.9|67117.9|67115.4|67095.4|67139.3|67119.3|67103|67083|478
1673829300000|2023-01-16 00:35:00|67115.2|67095.2|67094.3|67074.3|67115.7|67095.7|67092.7|67072.7|477
1673829600000|2023-01-16 00:40:00|67094.4|67074.4|67129.9|67109.9|67129.9|67109.9|67094.2|67074.2|358
1673829900000|2023-01-16 00:45:00|67130|67110|67123.2|67103.2|67137.6|67117.6|67114.1|67094.1|560
1673830200000|2023-01-16 00:50:00|67123.4|67103.4|67143.5|67123.5|67143.8|67123.8|67120.5|67100.5|589
1673830500000|2023-01-16 00:55:00|67139.5|67119.5|67150.4|67130.4|67150.4|67130.4|67123.8|67103.8|460
1673830800000|2023-01-16 01:00:00|67151.2|67131.2|67106.8|67086.8|67158.8|67138.8|67093.5|67074.4|862
1673831100000|2023-01-16 01:05:00|67106.2|67086.2|67090|67080|67116.8|67101.2|67089.7|67075.9|744
1673831400000|2023-01-16 01:10:00|67090.1|67080.1|67123|67103|67127|67107|67090|67074.6|754
1673831700000|2023-01-16 01:15:00|67122.9|67102.9|67068.8|67048.8|67125.4|67105.4|67052.6|67032.6|815
1673832000000|2023-01-16 01:20:00|67069.1|67049.1|67022.6|67002.6|67085|67065|67007.3|66988.8|844
1673832300000|2023-01-16 01:25:00|67022.8|67002.8|67042.1|67022.1|67069.7|67049.7|67022.8|67002.8|849
1673832600000|2023-01-16 01:30:00|67042.2|67022.2|67044|67024|67101.2|67046.4|67006.9|66992|855
1673832900000|2023-01-16 01:35:00|67044.1|67024.1|67136.6|67116.6|67151.3|67131.3|67033.8|67013.8|926
1673833200000|2023-01-16 01:40:00|67136.5|67116.5|67075.7|67055.7|67136.5|67116.5|67064.7|67044.7|857
1673833500000|2023-01-16 01:45:00|67075.3|67055.3|67093.2|67073.2|67111.8|67093.5|67052.4|67032.4|841
1673833800000|2023-01-16 01:50:00|67093.1|67073.1|67090.4|67070.4|67107.8|67092|67077.7|67057.7|744
1673834100000|2023-01-16 01:55:00|67090.3|67070.3|67032.2|67012.2|67093.2|67073.2|67013.8|66999.6|793
1673834400000|2023-01-16 02:00:00|67032|67012|67005.8|66985.8|67038.5|67018.5|66983.1|66965.4|923
1673834700000|2023-01-16 02:05:00|67005.7|66985.7|67014.7|66994.7|67042.3|67025.7|66980|66969|933
1673835000000|2023-01-16 02:10:00|67014.4|66994.4|67038.8|67018.8|67079.7|67059.7|67005.4|66987.9|836
1673835300000|2023-01-16 02:15:00|67039.3|67019.3|67044.3|67024.3|67049.2|67031.1|67033|67013|693
1673835600000|2023-01-16 02:20:00|67043.8|67023.8|67015.9|67005.9|67056.1|67037.8|67012.6|66997.4|752
1673835900000|2023-01-16 02:25:00|67015.8|67005.8|67051.2|67031.2|67052.1|67034.7|67015.8|67000.4|710
1673836200000|2023-01-16 02:30:00|67049.7|67029.7|67050.7|67030.7|67076.6|67060.6|67043.4|67027.3|796
1673836500000|2023-01-16 02:35:00|67050.5|67030.5|67077.2|67057.2|67092.3|67076.1|67044.8|67026.5|752
1673836800000|2023-01-16 02:40:00|67077.3|67057.3|67056.3|67036.3|67080.6|67064.2|67043.4|67023.4|721
1673837100000|2023-01-16 02:45:00|67055.8|67035.8|67005.8|66995.8|67056.2|67040.2|67005.5|66993.6|662
1673837400000|2023-01-16 02:50:00|67005|66995|67021.9|67001.9|67031|67021|66995.1|66980.3|771
1673837700000|2023-01-16 02:55:00|67024.7|67004.7|67029.6|67019.6|67037.7|67024.6|67021.4|67004.7|656
1673838000000|2023-01-16 03:00:00|67029.5|67019.5|67079.8|67069.8|67084.9|67074.4|67023.4|67008.3|690
1673838300000|2023-01-16 03:05:00|67079.7|67069.7|67080.5|67060.5|67081.7|67069.9|67063.1|67048.4|637
1673838600000|2023-01-16 03:10:00|67080.6|67060.6|67098.5|67078.5|67106.9|67092.5|67076.1|67060.4|720
1673838900000|2023-01-16 03:15:00|67099.2|67079.2|67063.2|67043.2|67100|67080|67056.7|67039.3|654
1673839200000|2023-01-16 03:20:00|67062.8|67042.8|67075|67065|67080.2|67066.6|67060.9|67042.5|611
1673839500000|2023-01-16 03:25:00|67076.3|67066.3|67061.7|67051.7|67086.8|67071.7|67060.6|67046.2|554
1673839800000|2023-01-16 03:30:00|67061.8|67051.8|67057.9|67047.9|67065.3|67052.2|67049.1|67034.2|449
1673840100000|2023-01-16 03:35:00|67057.8|67047.8|67045.5|67025.5|67059.8|67049.8|67028.2|67010.9|645
1673840400000|2023-01-16 03:40:00|67046.4|67026.4|67056|67036|67056.7|67039.3|67036.8|67021.4|573
1673840700000|2023-01-16 03:45:00|67056.1|67036.1|67058.5|67038.5|67063.2|67044|67053.2|67033.3|556
1673841000000|2023-01-16 03:50:00|67054.5|67034.5|67053|67043|67063.7|67047.6|67052.2|67032.2|409
1673841300000|2023-01-16 03:55:00|67052.8|67042.8|67049.6|67039.6|67062.3|67046.1|67043.8|67031.6|520
1673841600000|2023-01-16 04:00:00|67049.3|67039.3|67066|67046|67068.7|67053.9|67039.7|67024.6|517
1673841900000|2023-01-16 04:05:00|67065.9|67045.9|67090.3|67070.3|67095.4|67080.9|67060.3|67045.1|483
1673842200000|2023-01-16 04:10:00|67091.2|67071.2|67096.2|67076.2|67109.5|67095|67081.6|67066.4|492
1673842500000|2023-01-16 04:15:00|67096|67076|67105.7|67085.7|67107.7|67087.7|67082.5|67066.7|537
1673842800000|2023-01-16 04:20:00|67105.6|67085.6|67078.7|67058.7|67105.8|67085.8|67073.8|67053.8|587
1673843100000|2023-01-16 04:25:00|67079.2|67059.2|67079.7|67059.7|67085.2|67067.9|67068.3|67051.5|587
1673843400000|2023-01-16 04:30:00|67079.6|67059.6|67085.2|67065.2|67091.4|67071.4|67078|67058|443
1673843700000|2023-01-16 04:35:00|67086|67066|67082.2|67072.2|67091.1|67076.6|67079.2|67064.3|469
1673844000000|2023-01-16 04:40:00|67082.1|67072.1|67096.4|67076.4|67097|67086.3|67078.9|67064.1|537
1673844300000|2023-01-16 04:45:00|67097|67077|67106.1|67086.1|67108.8|67095.4|67087.5|67071.5|562
1673844600000|2023-01-16 04:50:00|67106|67086|67108.3|67088.3|67109.5|67095.2|67094.2|67074.8|478
1673844900000|2023-01-16 04:55:00|67108.9|67088.9|67122.5|67112.5|67151.5|67136.9|67107.5|67088.4|654
1673845200000|2023-01-16 05:00:00|67122.4|67112.4|67143.7|67123.7|67150.1|67130.1|67121.5|67111.5|728
1673845500000|2023-01-16 05:05:00|67143.8|67123.8|67115.9|67095.9|67150.1|67137.5|67111.7|67093.8|641
1673845800000|2023-01-16 05:10:00|67116.1|67096.1|67103.7|67093.7|67128.9|67113.5|67099.1|67084.6|784
1673846100000|2023-01-16 05:15:00|67104.2|67094.2|67100.4|67090.4|67112.7|67095.7|67086.8|67072.3|760
1673846400000|2023-01-16 05:20:00|67100.5|67090.5|67113.5|67093.5|67118.1|67099.7|67095.8|67079.7|576
1673846700000|2023-01-16 05:25:00|67114.4|67094.4|67103|67083|67122.7|67102.7|67090.9|67075.8|525
1673847000000|2023-01-16 05:30:00|67102.9|67082.9|67092.3|67082.3|67123|67103.3|67090.8|67077.1|728
1673847300000|2023-01-16 05:35:00|67087.1|67077.1|67089.2|67079.2|67098.8|67084.3|67077.6|67062.4|742
1673847600000|2023-01-16 05:40:00|67089.1|67079.1|67096.8|67076.8|67102.7|67087.7|67088.5|67071.1|751
1673847900000|2023-01-16 05:45:00|67097.1|67077.1|67128.2|67108.2|67138.4|67123.4|67093|67073|741
1673848200000|2023-01-16 05:50:00|67128.1|67108.1|67147.5|67137.5|67152.2|67138.6|67117.1|67101.8|703
1673848500000|2023-01-16 05:55:00|67147.1|67137.1|67119.9|67099.9|67152.2|67137.1|67119.9|67099.9|698
1673848800000|2023-01-16 06:00:00|67120|67100|67129.3|67109.3|67132.4|67118.2|67113.7|67096.5|578
1673849100000|2023-01-16 06:05:00|67129.2|67109.2|67130.2|67120.2|67133.6|67123.6|67112.7|67099.2|691
1673849400000|2023-01-16 06:10:00|67130.1|67120.1|67110.1|67090.1|67134.6|67120.4|67107.9|67087.9|677
1673849700000|2023-01-16 06:15:00|67110.4|67090.4|67117.9|67097.9|67127|67109|67106.3|67086.3|672
1673850000000|2023-01-16 06:20:00|67117.7|67097.7|67145.3|67125.3|67148.1|67131.1|67117.1|67097.1|696
1673850300000|2023-01-16 06:25:00|67145.5|67125.5|67206.4|67186.4|67206.4|67187.9|67142.5|67124.8|731
1673850600000|2023-01-16 06:30:00|67204.8|67184.8|67227.7|67207.7|67229.2|67216.2|67187|67171.7|842
1673850900000|2023-01-16 06:35:00|67227.6|67207.6|67199.7|67179.7|67237.9|67217.9|67189.4|67174.2|820
1673851200000|2023-01-16 06:40:00|67199.2|67179.2|67219.5|67199.5|67223.3|67209.2|67188.1|67171.5|801
1673851500000|2023-01-16 06:45:00|67219.6|67199.6|67205.4|67185.4|67233|67218.5|67202.6|67185|805
1673851800000|2023-01-16 06:50:00|67205.5|67185.5|67180.8|67160.8|67208.9|67193.7|67177.9|67160.5|781
1673852100000|2023-01-16 06:55:00|67178.5|67158.5|67160.4|67150.4|67181.7|67165.4|67152.1|67139.6|831
1673852400000|2023-01-16 07:00:00|67161.5|67151.5|67194.9|67174.9|67199.4|67179.4|67160.9|67148.1|796
1673852700000|2023-01-16 07:05:00|67194.6|67174.6|67193.6|67173.6|67207.2|67189|67184.7|67169|698
1673853000000|2023-01-16 07:10:00|67193.5|67173.5|67178.9|67158.9|67203.9|67188.9|67165.8|67151.7|734
1673853300000|2023-01-16 07:15:00|67178.8|67158.8|67180.1|67170.1|67189.8|67174.7|67165.6|67152.8|616
1673853600000|2023-01-16 07:20:00|67180.7|67170.7|67204.3|67184.3|67204.9|67184.9|67178.9|67162.2|758
1673853900000|2023-01-16 07:25:00|67203.4|67183.4|67191.1|67181.1|67208.6|67197.5|67190.1|67174.5|811
1673854200000|2023-01-16 07:30:00|67191.6|67181.6|67200|67180|67213|67198.1|67179.2|67163.4|701
1673854500000|2023-01-16 07:35:00|67200.1|67180.1|67185.1|67175.1|67206.7|67186.7|67177.6|67164.5|710
1673854800000|2023-01-16 07:40:00|67185.2|67175.2|67176|67166|67193.6|67183.6|67172.3|67157.7|661
1673855100000|2023-01-16 07:45:00|67176.2|67166.2|67191.1|67171.1|67194.5|67178.8|67173.6|67158.5|642
1673855400000|2023-01-16 07:50:00|67191.7|67171.7|67191.4|67181.4|67206.2|67194.3|67186.9|67171.6|705
1673855700000|2023-01-16 07:55:00|67191.3|67181.3|67200.4|67190.4|67217.2|67203.5|67188.1|67172.5|687
1673856000000|2023-01-16 08:00:00|67200.7|67190.7|67250.6|67240.6|67270|67250|67198.2|67181.4|856
1673856300000|2023-01-16 08:05:00|67251.1|67241.1|67251.4|67241.4|67276.7|67259.1|67250|67236.8|835
1673856600000|2023-01-16 08:10:00|67251.5|67241.5|67323.3|67303.3|67356.1|67336.1|67248|67228|979
1673856900000|2023-01-16 08:15:00|67323.6|67303.6|67294.1|67274.1|67331.8|67313.3|67290.1|67270.1|836
1673857200000|2023-01-16 08:20:00|67294.2|67274.2|67323.9|67303.9|67324.1|67304.1|67280|67260.1|764
1673857500000|2023-01-16 08:25:00|67323.4|67303.4|67407.3|67387.3|67412.3|67394.1|67321.9|67303.4|913
1673857800000|2023-01-16 08:30:00|67406.7|67386.7|67372.6|67352.6|67411.9|67394.9|67364.7|67344.7|780
1673858100000|2023-01-16 08:35:00|67373.3|67353.3|67343.5|67323.5|67378|67362.5|67336.8|67323.1|745
1673858400000|2023-01-16 08:40:00|67338.3|67328.3|67337.7|67327.7|67347|67331.6|67327.4|67312.9|729
1673858700000|2023-01-16 08:45:00|67337.5|67327.5|67391.4|67371.4|67397.1|67377.1|67335.1|67319.8|723
1673859000000|2023-01-16 08:50:00|67391.2|67371.2|67401|67381|67419.7|67408|67377.7|67362.6|693
1673859300000|2023-01-16 08:55:00|67400.9|67380.9|67403.8|67383.8|67422.6|67407.1|67393.6|67373.6|804
1673859600000|2023-01-16 09:00:00|67400.7|67390.7|67408.3|67388.3|67412|67397.1|67388.9|67375.1|681
1673859900000|2023-01-16 09:05:00|67408.6|67388.6|67410.9|67390.9|67425|67410.3|67393.2|67379|767
1673860200000|2023-01-16 09:10:00|67404.9|67394.9|67402.2|67382.2|67427.1|67411.3|67401.4|67381.4|696
1673860500000|2023-01-16 09:15:00|67402.1|67382.1|67396.7|67376.7|67415.5|67395.7|67390.9|67372.3|625
1673860800000|2023-01-16 09:20:00|67397.1|67377.1|67396.9|67386.9|67414.3|67398.8|67386.3|67371.6|734
1673861100000|2023-01-16 09:25:00|67397|67387|67378.8|67358.8|67404.4|67389.3|67359.8|67341|789
1673861400000|2023-01-16 09:30:00|67378.3|67358.3|67403.6|67383.6|67409.6|67393.8|67370.7|67353.5|768
1673861700000|2023-01-16 09:35:00|67403.1|67383.1|67368.8|67348.8|67404.8|67389.9|67350|67330|735
1673862000000|2023-01-16 09:40:00|67368.9|67348.9|67396.1|67386.1|67402.8|67388.5|67364.1|67346.4|802
1673862300000|2023-01-16 09:45:00|67395.9|67385.9|67381.2|67361.2|67402.4|67387.3|67367.3|67347.3|694
1673862600000|2023-01-16 09:50:00|67381.5|67361.5|67359.4|67349.4|67392|67377.6|67359.4|67343.3|732
1673862900000|2023-01-16 09:55:00|67365.6|67345.6|67362.9|67342.9|67372.2|67352.2|67350.3|67334.6|628
1673863200000|2023-01-16 10:00:00|67363.1|67343.1|67371.7|67351.7|67384.8|67364.8|67352.6|67335.6|590
1673863500000|2023-01-16 10:05:00|67371.6|67351.6|67375.3|67355.3|67380.4|67360.4|67359|67339|585
1673863800000|2023-01-16 10:10:00|67375.6|67355.6|67386.7|67366.7|67398.6|67378.6|67359.6|67339.6|697
1673864100000|2023-01-16 10:15:00|67386.6|67366.6|67391.3|67371.3|67395.6|67380.9|67359.2|67343.8|500
1673864400000|2023-01-16 10:20:00|67391.2|67371.2|67394.2|67374.2|67397.8|67383.2|67382.3|67371.2|580
1673864700000|2023-01-16 10:25:00|67394.1|67374.1|67394.1|67384.1|67399.8|67386.6|67385.5|67366.8|472
1673865000000|2023-01-16 10:30:00|67394.2|67384.2|67381.1|67361.1|67408|67394.3|67373.1|67353.1|613
1673865300000|2023-01-16 10:35:00|67381.2|67361.2|67380.2|67370.2|67388.7|67373.6|67362.6|67348.3|523
1673865600000|2023-01-16 10:40:00|67380.1|67370.1|67390.4|67370.4|67399.5|67385|67376.5|67362.9|474
1673865900000|2023-01-16 10:45:00|67390.3|67370.3|67390.1|67370.1|67406.9|67391.4|67385.4|67368.3|549
1673866200000|2023-01-16 10:50:00|67389.9|67369.9|67399.1|67379.1|67403.8|67389.3|67384.7|67367|453
1673866500000|2023-01-16 10:55:00|67398.5|67378.5|67412.5|67392.5|67416|67400.2|67391.6|67375.5|426
1673866800000|2023-01-16 11:00:00|67412.4|67392.4|67428.2|67418.2|67429.2|67418.5|67404.4|67384.4|446
1673867100000|2023-01-16 11:05:00|67428|67418|67437.7|67417.7|67444.5|67429.3|67419.7|67403.7|643
1673867400000|2023-01-16 11:10:00|67437.8|67417.8|67435.1|67415.1|67443|67428.1|67420.8|67403.8|527
1673867700000|2023-01-16 11:15:00|67435|67415|67410.7|67390.7|67438.6|67423.4|67391.7|67376.6|649
1673868000000|2023-01-16 11:20:00|67411.4|67391.4|67402.5|67382.5|67413|67397.9|67399.2|67381.4|518
1673868300000|2023-01-16 11:25:00|67402.4|67382.4|67408.2|67388.2|67415.2|67397.8|67395.6|67379.2|576
1673868600000|2023-01-16 11:30:00|67408.5|67388.5|67387.7|67367.7|67408.6|67393.6|67385.1|67365.5|589
1673868900000|2023-01-16 11:35:00|67387.6|67367.6|67403.6|67383.6|67404.9|67384.9|67383.2|67363.2|533
1673869200000|2023-01-16 11:40:00|67403.7|67383.7|67399.5|67379.5|67409.6|67394.7|67394.6|67376.2|542
1673869500000|2023-01-16 11:45:00|67399.2|67379.2|67423.3|67403.3|67440.7|67420.7|67398.4|67378.4|578
1673869800000|2023-01-16 11:50:00|67423.1|67403.1|67421.5|67401.5|67424.1|67404.1|67401.3|67385.8|520
1673870100000|2023-01-16 11:55:00|67421.1|67401.1|67422.7|67402.7|67437.2|67417.2|67414.4|67394.4|593
1673870400000|2023-01-16 12:00:00|67425.7|67405.7|67396.8|67376.8|67425.7|67405.7|67396.8|67376.8|621
1673870700000|2023-01-16 12:05:00|67397.2|67377.2|67416.2|67396.2|67418.3|67398.3|67395.7|67375.7|471
1673871000000|2023-01-16 12:10:00|67416.3|67396.3|67421.2|67401.2|67424.7|67407.1|67403.9|67389|562
1673871300000|2023-01-16 12:15:00|67420.9|67400.9|67407.1|67387.1|67420.9|67400.9|67399|67382.4|522
1673871600000|2023-01-16 12:20:00|67407.4|67387.4|67410.8|67390.8|67435.1|67415.1|67404.9|67385.7|550
1673871900000|2023-01-16 12:25:00|67410.2|67390.2|67419.3|67399.3|67424|67405|67409.2|67389.2|523
1673872200000|2023-01-16 12:30:00|67419.4|67399.4|67440.9|67420.9|67444.8|67426.7|67419.4|67399.4|593
1673872500000|2023-01-16 12:35:00|67441|67421|67427.3|67407.3|67442.3|67427.4|67411.1|67391.1|831
1673872800000|2023-01-16 12:40:00|67427.4|67407.4|67428.7|67408.7|67431.3|67414.2|67420.1|67400.7|508
1673873100000|2023-01-16 12:45:00|67428.3|67408.3|67405.3|67395.3|67429.3|67412.7|67404.5|67391.8|449
1673873400000|2023-01-16 12:50:00|67405.2|67395.2|67417.7|67397.7|67419.8|67404.6|67405|67390.9|519
1673873700000|2023-01-16 12:55:00|67417.8|67397.8|67448.4|67428.4|67451.4|67435.8|67406.9|67387.3|620
1673874000000|2023-01-16 13:00:00|67448.5|67428.5|67424.4|67404.4|67448.5|67428.5|67423.9|67403.9|740
1673874300000|2023-01-16 13:05:00|67424.3|67404.3|67431.7|67411.7|67434|67414|67405.1|67390.8|606
1673874600000|2023-01-16 13:10:00|67431.6|67411.6|67417.8|67397.8|67435.8|67415.8|67416.7|67396.7|555
1673874900000|2023-01-16 13:15:00|67417.6|67397.6|67436.5|67416.5|67437.6|67421.9|67416.2|67396.2|547
1673875200000|2023-01-16 13:20:00|67434.6|67414.6|67428.2|67408.2|67437.1|67419.9|67424|67404.3|603
1673875500000|2023-01-16 13:25:00|67428.1|67408.1|67446.3|67426.3|67448.3|67428.3|67414.1|67398.1|627
1673875800000|2023-01-16 13:30:00|67446.1|67426.1|67435.5|67415.5|67451.2|67431.8|67425.7|67410.2|582
1673876100000|2023-01-16 13:35:00|67435.4|67415.4|67426|67406|67445.1|67429.8|67422.9|67402.9|606
1673876400000|2023-01-16 13:40:00|67426.8|67406.8|67450.1|67430.1|67452.3|67437.3|67424.7|67406.2|594
1673876700000|2023-01-16 13:45:00|67449.9|67429.9|67442.2|67422.2|67452.1|67432.1|67439.5|67419.5|482
1673877000000|2023-01-16 13:50:00|67442.1|67422.1|67434.6|67414.6|67446.5|67426.5|67431.3|67411.3|582
1673877300000|2023-01-16 13:55:00|67435.1|67415.1|67451|67431|67451.5|67431.5|67435.1|67415.1|543
1673877600000|2023-01-16 14:00:00|67450.5|67430.5|67447.7|67427.7|67453.7|67433.7|67446.7|67426.7|558
1673877900000|2023-01-16 14:05:00|67447.5|67427.5|67438.9|67418.9|67448.3|67428.3|67433|67413|632
1673878200000|2023-01-16 14:10:00|67439|67419|67449.1|67429.1|67450.2|67433.2|67433.1|67413.1|593
1673878500000|2023-01-16 14:15:00|67449.5|67429.5|67442.7|67422.7|67456.1|67441.5|67434.5|67417.4|515
1673878800000|2023-01-16 14:20:00|67442.6|67422.6|67434.4|67414.4|67442.8|67426.2|67433.1|67413.9|380
1673879100000|2023-01-16 14:25:00|67434.3|67414.3|67425.5|67405.5|67438.5|67418.5|67420.1|67401.4|430
1673879400000|2023-01-16 14:30:00|67425.6|67405.6|67439.3|67419.3|67440.8|67425.7|67420.4|67405.6|442
1673879700000|2023-01-16 14:35:00|67439.5|67419.5|67441.4|67421.4|67444.4|67424.4|67434.5|67414.5|485
1673880000000|2023-01-16 14:40:00|67441.2|67421.2|67444.8|67424.8|67446.9|67426.9|67435.7|67415.7|518
1673880300000|2023-01-16 14:45:00|67444.7|67424.7|67433.9|67413.9|67446.3|67426.3|67426.9|67406.9|539
1673880600000|2023-01-16 14:50:00|67434.1|67414.1|67444.4|67424.4|67446.6|67426.6|67433.7|67413.7|584
1673880900000|2023-01-16 14:55:00|67444.5|67424.5|67432.6|67412.6|67446.5|67430.8|67431.6|67411.6|543
1673881200000|2023-01-16 15:00:00|67432.8|67412.8|67429|67409|67434.9|67414.9|67416.5|67396.5|607
1673881500000|2023-01-16 15:05:00|67428.7|67408.7|67434.9|67414.9|67435.8|67415.8|67408|67392|493
1673881800000|2023-01-16 15:10:00|67434.8|67414.8|67444.5|67424.5|67445.4|67425.4|67427.1|67407.1|474
1673882100000|2023-01-16 15:15:00|67444.6|67424.6|67450.9|67430.9|67453.4|67433.4|67444.2|67424.2|476
1673882400000|2023-01-16 15:20:00|67450.8|67430.8|67447.4|67427.4|67453.4|67433.4|67447.1|67427.1|508
1673882700000|2023-01-16 15:25:00|67447.5|67427.5|67454.5|67434.5|67455.1|67435.1|67431.4|67416|490
1673883000000|2023-01-16 15:30:00|67454.3|67434.3|67463.8|67443.8|67466.8|67447|67450.5|67433.5|467
1673883300000|2023-01-16 15:35:00|67463.7|67443.7|67476.1|67456.1|67478.9|67458.9|67461.3|67443.7|466
1673883600000|2023-01-16 15:40:00|67476.5|67456.5|67449.3|67439.3|67476.5|67456.5|67447.4|67428.7|505
1673883900000|2023-01-16 15:45:00|67449.4|67439.4|67461.2|67441.2|67466.5|67446.5|67448.2|67432|458
1673884200000|2023-01-16 15:50:00|67461.1|67441.1|67456.7|67436.7|67464.3|67448.8|67447.4|67427.4|495
1673884500000|2023-01-16 15:55:00|67457.1|67437.1|67457.4|67437.4|67460.5|67440.5|67448.2|67431.3|458
1673884800000|2023-01-16 16:00:00|67457.8|67437.8|67445.7|67425.7|67458.2|67438.2|67445.4|67425.4|436
1673885100000|2023-01-16 16:05:00|67445.5|67425.5|67450.7|67430.7|67456.6|67436.6|67440.7|67422.9|490
1673885400000|2023-01-16 16:10:00|67450.6|67430.6|67440.4|67420.4|67451.3|67436|67439.7|67419.7|368
1673885700000|2023-01-16 16:15:00|67438.9|67418.9|67446.8|67426.8|67447.9|67427.9|67437|67417|392
1673886000000|2023-01-16 16:20:00|67446.6|67426.6|67446.1|67426.1|67448|67431.6|67439.7|67424.6|264
1673886300000|2023-01-16 16:25:00|67446.2|67426.2|67446.6|67426.6|67448.5|67431.1|67441.1|67421.9|276
1673886600000|2023-01-16 16:30:00|67446.5|67426.5|67446.7|67426.7|67447.2|67434.1|67440.4|67420.4|296
1673886900000|2023-01-16 16:35:00|67446.6|67426.6|67447.1|67427.1|67448.7|67432.5|67440.5|67425.4|222
1673887200000|2023-01-16 16:40:00|67447|67427|67465.1|67445.1|67467.2|67447.2|67445.3|67426.5|305
1673887500000|2023-01-16 16:45:00|67465.2|67445.2|67456.5|67436.5|67465.2|67445.2|67454|67434|348
1673887800000|2023-01-16 16:50:00|67456.6|67436.6|67456.4|67436.4|67457.1|67437.1|67449.8|67429.8|311
1673888100000|2023-01-16 16:55:00|67456.6|67436.6|67466.8|67446.8|67472.1|67452.1|67454.7|67434.7|462
1673888400000|2023-01-16 17:00:00|67467.1|67447.1|67472.4|67452.4|67476.5|67456.5|67467.1|67447.1|344
1673888700000|2023-01-16 17:05:00|67472.5|67452.5|67474.7|67454.7|67477.6|67457.6|67472.3|67452.3|275
1673889000000|2023-01-16 17:10:00|67474.8|67454.8|67480.9|67460.9|67480.9|67466.6|67473.5|67453.9|245
1673889300000|2023-01-16 17:15:00|67475.8|67465.8|67481.7|67471.7|67488|67473.5|67475.1|67463.7|253
1673889600000|2023-01-16 17:20:00|67481.5|67471.5|67483.6|67473.6|67488.3|67474.1|67480.8|67465.3|174
1673889900000|2023-01-16 17:25:00|67483.4|67473.4|67482.2|67472.2|67487.9|67473.9|67481.7|67466.4|181
1673890200000|2023-01-16 17:30:00|67486.4|67466.4|67485.6|67465.6|67487|67472.5|67480.8|67465.2|192
1673890500000|2023-01-16 17:35:00|67485.7|67465.7|67485.6|67465.6|67486.9|67471.9|67480.9|67463.8|237
1673890800000|2023-01-16 17:40:00|67485.4|67465.4|67481.7|67461.7|67486|67470.7|67479.8|67460.4|268
1673891100000|2023-01-16 17:45:00|67481.6|67461.6|67473.2|67453.2|67482.3|67462.3|67471.6|67451.6|269
1673891400000|2023-01-16 17:50:00|67473.5|67453.5|67467.5|67447.5|67474.3|67459.7|67462|67445.4|376
1673891700000|2023-01-16 17:55:00|67467.4|67447.4|67458.9|67438.9|67467.8|67447.8|67455.9|67435.9|372
1673892000000|2023-01-16 18:00:00|67458.6|67438.6|67467|67447|67467.2|67447.2|67457.5|67437.5|202
1673892300000|2023-01-16 18:05:00|67467.3|67447.3|67467.2|67447.2|67467.5|67447.5|67463.8|67443.8|153
1673892600000|2023-01-16 18:10:00|67467.4|67447.4|67467.4|67447.4|67468|67448|67465.9|67445.9|127
1673892900000|2023-01-16 18:15:00|67467.3|67447.3|67467|67447|67474.4|67454.4|67466.6|67446.6|202
1673893200000|2023-01-16 18:20:00|67467.8|67447.8|67470.3|67450.3|67473|67453|67467.4|67447.4|171
1673893500000|2023-01-16 18:25:00|67470|67450|67468.4|67448.4|67470.2|67450.2|67464.5|67444.5|212
1673893800000|2023-01-16 18:30:00|67468.3|67448.3|67479.5|67459.5|67480.6|67460.6|67467.4|67447.4|137
1673894100000|2023-01-16 18:35:00|67479.6|67459.6|67481|67461|67482.4|67462.4|67478.6|67458.6|235
1673894400000|2023-01-16 18:40:00|67480.9|67460.9|67477.6|67457.6|67480.9|67460.9|67477.1|67457.1|254
1673894700000|2023-01-16 18:45:00|67477.7|67457.7|67479|67459|67482.6|67462.6|67477.4|67457.4|294
1673895000000|2023-01-16 18:50:00|67479.1|67459.1|67478.6|67458.6|67480.3|67460.3|67478.5|67458.5|120
1673895300000|2023-01-16 18:55:00|67478.8|67458.8|67480|67460|67481.8|67461.8|67475.2|67455.2|244
1673895600000|2023-01-16 19:00:00|67479.3|67459.3|67479.4|67459.4|67480.3|67460.3|67477.9|67457.9|166
1673895900000|2023-01-16 19:05:00|67479.6|67459.6|67471.3|67451.3|67479.6|67459.6|67467.8|67447.8|159
1673896200000|2023-01-16 19:10:00|67471.5|67451.5|67479.4|67459.4|67482.6|67462.6|67468.8|67448.8|324
1673896500000|2023-01-16 19:15:00|67479.3|67459.3|67465.4|67445.4|67480|67460|67464.9|67444.9|294
1673896800000|2023-01-16 19:20:00|67465.3|67445.3|67473.5|67453.5|67476|67456|67464.9|67444.9|289
1673897100000|2023-01-16 19:25:00|67473.4|67453.4|67474.5|67454.5|67474.9|67454.9|67472|67452|193
1673897400000|2023-01-16 19:30:00|67474.6|67454.6|67467.4|67447.4|67475.6|67455.6|67466.8|67446.8|211
1673897700000|2023-01-16 19:35:00|67467.5|67447.5|67462.8|67442.8|67469.5|67449.5|67457|67439.8|156
1673898000000|2023-01-16 19:40:00|67462.7|67442.7|67465.3|67445.3|67470.5|67450.5|67462.5|67442.5|204
1673898300000|2023-01-16 19:45:00|67465.2|67445.2|67467.9|67447.9|67469|67449|67464.7|67444.7|178
1673898600000|2023-01-16 19:50:00|67468|67448|67468.2|67448.2|67468.6|67448.6|67465.9|67445.9|140
1673898900000|2023-01-16 19:55:00|67468.5|67448.5|67468|67448|67469.4|67449.4|67465.6|67445.6|133
1673899200000|2023-01-16 20:00:00|67467.9|67447.9|67467.9|67447.9|67469.7|67449.7|67466.5|67446.5|150
1673899500000|2023-01-16 20:05:00|67467.8|67447.8|67467.9|67447.9|67468.3|67448.3|67465.8|67445.8|115
1673899800000|2023-01-16 20:10:00|67467.8|67447.8|67468.8|67448.8|67469.9|67449.9|67466.6|67446.6|116
1673900100000|2023-01-16 20:15:00|67468.6|67448.6|67472.3|67452.3|67473.9|67453.9|67467.8|67447.8|152
1673900400000|2023-01-16 20:20:00|67472.1|67452.1|67471.4|67451.4|67473.8|67453.8|67470|67450|198
1673900700000|2023-01-16 20:25:00|67471.3|67451.3|67474.1|67454.1|67474.1|67454.1|67469.2|67449.2|152
1673901000000|2023-01-16 20:30:00|67473.6|67453.6|67464.7|67444.7|67474|67454|67464.7|67444.7|191
1673901300000|2023-01-16 20:35:00|67464.2|67444.2|67463.9|67443.9|67469.2|67449.2|67461.3|67441.3|240
1673901600000|2023-01-16 20:40:00|67464|67444|67471.4|67451.4|67472.1|67452.1|67461.2|67441.2|210
1673901900000|2023-01-16 20:45:00|67471.3|67451.3|67471.3|67451.3|67475|67455|67468.3|67448.3|168
1673902200000|2023-01-16 20:50:00|67471.5|67451.5|67471.1|67451.1|67473.6|67453.6|67469.2|67449.2|210
1673902500000|2023-01-16 20:55:00|67471.4|67451.4|67470.2|67450.2|67472.3|67452.3|67468.8|67448.8|233
1673902800000|2023-01-16 21:00:00|67470.7|67450.7|67464.6|67444.6|67475.4|67452|67463.8|67440.8|230
1673903100000|2023-01-16 21:05:00|67465.1|67445.1|67460.7|67422.1|67474.2|67446|67447.2|67419.4|179
1673903400000|2023-01-16 21:10:00|67460.3|67427.6|67482|67443.8|67483.7|67450.3|67441|67418.3|401
1673903700000|2023-01-16 21:15:00|67482.6|67441.5|67444|67424|67490.2|67441.5|67442.2|67389.1|404
1673904000000|2023-01-16 21:20:00|67445.7|67425.7|67455|67399.4|67500|67466.4|67443.7|67395.9|302
1673904300000|2023-01-16 21:25:00|67454.3|67400.1|67467.2|67424.7|67482.3|67447.4|67441.9|67393.5|304
1673904600000|2023-01-16 21:30:00|67468.4|67422.4|67454.6|67434.6|67479|67434.6|67454.6|67398.8|171
1673904900000|2023-01-16 21:35:00|67464.7|67424.2|67448.3|67408.8|67483.6|67434.1|67438.4|67391.1|229
1673905200000|2023-01-16 21:40:00|67448.5|67408.7|67455.3|67405.9|67466.9|67416.5|67436.5|67392.8|95
1673905500000|2023-01-16 21:45:00|67455.4|67405.6|67450.9|67399|67462.4|67418.7|67437.2|67388.5|88
1673905800000|2023-01-16 21:50:00|67451.2|67405.2|67453.1|67402.1|67463.2|67410.1|67440.8|67387.8|85
1673906100000|2023-01-16 21:55:00|67459|67406.4|67463.3|67397.3|67493.6|67417.5|67446.8|67361.6|224
1673906400000|2023-01-16 22:00:00|67463.9|67397.8|67466.4|67385.5|67476.4|67398.9|67453.5|67382|48
1673906700000|2023-01-16 22:05:00|67465.5|67385.9|67453|67406|67473.3|67407|67449.6|67385.9|45
1673907000000|2023-01-16 22:10:00|67453.1|67405|67468.2|67390|67471.3|67406.9|67446.6|67385.3|46
1673907300000|2023-01-16 22:15:00|67446.1|67407.5|67468.2|67394.3|67471.2|67408.4|67443.7|67391.7|41
1673907600000|2023-01-16 22:20:00|67467|67391.7|67456.2|67402.2|67469.8|67411.5|67445.7|67391.7|66
1673907900000|2023-01-16 22:25:00|67456.4|67402|67463.3|67394.8|67463.6|67410.8|67448.1|67393.1|55
1673908200000|2023-01-16 22:30:00|67443.1|67412|67464.4|67400.5|67471.5|67421.3|67439.3|67394|145
1673908500000|2023-01-16 22:35:00|67462.6|67400|67465.3|67401.7|67469.3|67420.9|67439.3|67396.7|104
1673908800000|2023-01-16 22:40:00|67463.2|67401.4|67464|67399.2|67469.1|67421.9|67437.1|67398.4|107
1673909100000|2023-01-16 22:45:00|67443.7|67411.5|67436.7|67416.7|67457.5|67417.8|67436.2|67399.8|93
1673909400000|2023-01-16 22:50:00|67442.2|67411.8|67466.8|67402.2|67468|67421.4|67436.4|67398.5|104
1673909700000|2023-01-16 22:55:00|67465.9|67401|67470.5|67411.4|67481|67427.7|67439.3|67399.9|102
1673910000000|2023-01-16 23:00:00|67464.1|67415.2|67462.4|67421.4|67478.2|67428.4|67447.1|67408.3|102
1673910300000|2023-01-16 23:05:00|67462.3|67421.3|67470|67409.6|67475|67428.5|67446.8|67401.6|93
1673910600000|2023-01-16 23:10:00|67461.1|67416.9|67461.9|67409.7|67476.9|67423.8|67432.4|67405.4|142
1673910900000|2023-01-16 23:15:00|67460.1|67417.6|67470.5|67416.6|67471.9|67420.2|67459.6|67404.7|122
1673911200000|2023-01-16 23:20:00|67461.9|67409.7|67461.3|67416.1|67476.4|67427.9|67459.4|67408.9|117
1673911500000|2023-01-16 23:25:00|67459.1|67415.1|67462.6|67412.1|67468.6|67419|67457.1|67410.4|120
1673911800000|2023-01-16 23:30:00|67460.6|67412|67460.8|67392.8|67466.2|67413.2|67454.8|67390.6|110
1673912100000|2023-01-16 23:35:00|67464.1|67394.9|67433.4|67397.1|67467.1|67399.2|67433.4|67389.9|114
1673912400000|2023-01-16 23:40:00|67431.1|67395.2|67441.2|67400.3|67457.5|67401.1|67430.8|67394.1|98
1673912700000|2023-01-16 23:45:00|67441.3|67400.2|67452.3|67398.8|67457.2|67401.6|67434.2|67391.9|82
1673913000000|2023-01-16 23:50:00|67456.3|67398.2|67439.2|67399.3|67456.9|67404.6|67435|67392.4|124
1673913300000|2023-01-16 23:55:00|67439.1|67399.4|67426.9|67406.9|67440.6|67419.9|67423.5|67399|336
1673913600000|2023-01-17 00:00:00|67426.8|67406.8|67409.2|67389.2|67431.2|67411.2|67407.1|67387.1|454
1673913900000|2023-01-17 00:05:00|67409.1|67389.1|67427.6|67407.6|67431.8|67411.8|67409|67389|446
1673914200000|2023-01-17 00:10:00|67427.7|67407.7|67411.2|67391.2|67431.3|67411.3|67410.4|67390.4|407
1673914500000|2023-01-17 00:15:00|67411.1|67391.1|67393.9|67373.9|67416.7|67396.7|67388.4|67368.4|357
1673914800000|2023-01-17 00:20:00|67394|67374|67394.4|67374.4|67408|67388|67393.1|67373.1|420
1673915100000|2023-01-17 00:25:00|67394.3|67374.3|67397.4|67377.4|67399|67379|67388.2|67372.5|309
1673915400000|2023-01-17 00:30:00|67397.6|67377.6|67393.6|67373.6|67408.6|67392.3|67392.9|67372.9|326
1673915700000|2023-01-17 00:35:00|67393.8|67373.8|67387.7|67367.7|67393.8|67377|67372.8|67352.8|407
1673916000000|2023-01-17 00:40:00|67387.4|67367.4|67407.2|67387.2|67410.2|67390.2|67385.1|67365.1|393
1673916300000|2023-01-17 00:45:00|67407.4|67387.4|67402.6|67382.6|67416.7|67396.7|67397.9|67377.9|506
1673916600000|2023-01-17 00:50:00|67402.8|67382.8|67375.1|67355.1|67405.1|67385.1|67363|67343|723
1673916900000|2023-01-17 00:55:00|67368.3|67348.3|67390.6|67370.6|67391.2|67371.2|67362.4|67342.4|531
1673917200000|2023-01-17 01:00:00|67391|67371|67391.8|67371.8|67399.2|67379.2|67357|67343.2|686
1673917500000|2023-01-17 01:05:00|67391.5|67371.5|67385.4|67375.4|67412.9|67392.9|67382.1|67367.4|609
1673917800000|2023-01-17 01:10:00|67390.5|67370.5|67430.7|67410.7|67430.7|67410.7|67363.5|67348.8|842
1673918100000|2023-01-17 01:15:00|67429.3|67409.3|67421.5|67401.5|67443.3|67423.3|67415.1|67398|695
1673918400000|2023-01-17 01:20:00|67422.4|67402.4|67417.5|67397.5|67424|67404|67390.8|67375.3|731
1673918700000|2023-01-17 01:25:00|67419.2|67399.2|67415.2|67395.2|67428|67414.5|67406.1|67386.1|780
1673919000000|2023-01-17 01:30:00|67412.8|67392.8|67479.7|67459.7|67500.1|67480.1|67395.7|67375.7|949
1673919300000|2023-01-17 01:35:00|67479.1|67459.1|67519.7|67499.7|67524.8|67504.8|67462.3|67442.3|905
1673919600000|2023-01-17 01:40:00|67519.3|67499.3|67501|67481|67522.7|67504.2|67498.1|67478.1|850
1673919900000|2023-01-17 01:45:00|67501.8|67481.8|67574.2|67554.2|67589.2|67569.2|67479.8|67459.8|788
1673920200000|2023-01-17 01:50:00|67577.2|67557.2|67585|67565|67603.3|67583.3|67541.5|67523|763
1673920500000|2023-01-17 01:55:00|67583.2|67563.2|67576.6|67556.6|67587.3|67567.3|67545.1|67525.1|816
1673920800000|2023-01-17 02:00:00|67576.9|67556.9|67496.6|67476.6|67577.5|67557.5|67496.6|67476.6|950
1673921100000|2023-01-17 02:05:00|67495.9|67475.9|67500.8|67480.8|67553.4|67533.4|67493|67475.9|919
1673921400000|2023-01-17 02:10:00|67500.9|67480.9|67507.9|67487.9|67521.1|67501.1|67489.1|67474.1|814
1673921700000|2023-01-17 02:15:00|67508.1|67488.1|67598.1|67578.1|67602.3|67582.3|67508.1|67488.1|852
1673922000000|2023-01-17 02:20:00|67595.9|67575.9|67662.4|67642.4|67700.6|67680.6|67582.6|67562.6|899
1673922300000|2023-01-17 02:25:00|67662.2|67642.2|67694.4|67674.4|67696.8|67676.8|67645.6|67625.6|803
1673922600000|2023-01-17 02:30:00|67694.1|67674.1|67719|67699|67748.4|67728.4|67683.8|67663.8|923
1673922900000|2023-01-17 02:35:00|67719.2|67699.2|67706.3|67686.3|67734.5|67714.5|67673.7|67659.3|904
1673923200000|2023-01-17 02:40:00|67706.4|67686.4|67736.3|67716.3|67737.1|67717.1|67680.4|67660.4|832
1673923500000|2023-01-17 02:45:00|67736.6|67716.6|67666.1|67646.1|67737.8|67717.8|67654.3|67634.3|867
1673923800000|2023-01-17 02:50:00|67666|67646|67703|67683|67716.1|67696.1|67665.2|67645.2|745
1673924100000|2023-01-17 02:55:00|67702.9|67682.9|67678.8|67658.8|67735|67720|67667.2|67651.9|883
1673924400000|2023-01-17 03:00:00|67678.5|67658.5|67684.9|67664.9|67710.6|67690.6|67665.9|67651.1|832
1673924700000|2023-01-17 03:05:00|67684.8|67664.8|67687.4|67667.4|67702.7|67682.7|67667.3|67652.8|671
1673925000000|2023-01-17 03:10:00|67687.2|67667.2|67684.8|67664.8|67701.8|67685.3|67675.2|67661.8|633
1673925300000|2023-01-17 03:15:00|67683.7|67663.7|67680.7|67670.7|67701.3|67686.7|67677.5|67662.2|548
1673925600000|2023-01-17 03:20:00|67685|67665|67669.4|67649.4|67698.2|67682.3|67660.9|67640.9|748
1673925900000|2023-01-17 03:25:00|67669.5|67649.5|67656.5|67636.5|67676.7|67657|67644.2|67629.5|655
1673926200000|2023-01-17 03:30:00|67657.1|67637.1|67646.2|67626.2|67660.1|67640.1|67614.1|67594.1|823
1673926500000|2023-01-17 03:35:00|67646.4|67626.4|67674.4|67654.4|67679|67660.7|67645.9|67625.9|680
1673926800000|2023-01-17 03:40:00|67674.3|67654.3|67671.4|67651.4|67689.6|67674.8|67671.3|67651.3|499
1673927100000|2023-01-17 03:45:00|67671.3|67651.3|67665.1|67645.1|67678.1|67658.1|67655.8|67638.3|600
1673927400000|2023-01-17 03:50:00|67664.8|67644.8|67668.9|67648.9|67672.3|67652.3|67664.5|67644.5|526
1673927700000|2023-01-17 03:55:00|67668.8|67648.8|67684.3|67664.3|67701.7|67683.4|67668.5|67648.5|558
1673928000000|2023-01-17 04:00:00|67684.6|67664.6|67680.7|67660.7|67692.6|67672.6|67675.6|67658.3|645
1673928300000|2023-01-17 04:05:00|67682.1|67662.1|67704.7|67694.7|67729.5|67709.5|67676|67660.7|669
1673928600000|2023-01-17 04:10:00|67704.8|67694.8|67700.4|67680.4|67709.5|67695.3|67694.1|67676.2|540
1673928900000|2023-01-17 04:15:00|67700|67680|67670.9|67660.9|67706.5|67686.5|67666.8|67651|606
1673929200000|2023-01-17 04:20:00|67670.8|67660.8|67671.2|67661.2|67681|67666.7|67661.1|67649.1|475
1673929500000|2023-01-17 04:25:00|67671.6|67661.6|67683.4|67673.4|67689.8|67675.2|67671.4|67656.9|358
1673929800000|2023-01-17 04:30:00|67683.5|67673.5|67713.3|67703.3|67720.8|67706.2|67682.9|67672.9|462
1673930100000|2023-01-17 04:35:00|67713.4|67703.4|67705.9|67685.9|67713.5|67703.4|67698.6|67679.1|510
1673930400000|2023-01-17 04:40:00|67705.8|67685.8|67702.8|67692.8|67707.2|67693.1|67692.6|67676.6|414
1673930700000|2023-01-17 04:45:00|67702.9|67692.9|67702|67692|67711.2|67695.2|67701.1|67686.3|403
1673931000000|2023-01-17 04:50:00|67702.6|67692.6|67705.7|67685.7|67706.8|67693.3|67699.9|67685.6|302
1673931300000|2023-01-17 04:55:00|67705.6|67685.6|67699.8|67679.8|67709.4|67696.2|67688.2|67671.9|477
1673931600000|2023-01-17 05:00:00|67700|67680|67691.2|67671.2|67700.2|67680.5|67680.4|67662.3|486
1673931900000|2023-01-17 05:05:00|67691.4|67671.4|67690.7|67670.7|67699.4|67679.4|67688.1|67668.1|502
1673932200000|2023-01-17 05:10:00|67690|67670|67681.4|67661.4|67690.8|67671.7|67676.5|67656.5|502
1673932500000|2023-01-17 05:15:00|67681.5|67661.5|67689.5|67669.5|67691.1|67671.1|67678.6|67658.6|439
1673932800000|2023-01-17 05:20:00|67689.4|67669.4|67683.9|67663.9|67697.2|67677.2|67682.9|67662.9|498
1673933100000|2023-01-17 05:25:00|67684.1|67664.1|67726.8|67706.8|67727.6|67707.6|67683.5|67663.5|564
1673933400000|2023-01-17 05:30:00|67726.9|67706.9|67757.6|67737.6|67762.5|67744.3|67714|67694|733
1673933700000|2023-01-17 05:35:00|67757.5|67737.5|67767.9|67747.9|67784|67769.1|67734.9|67714.9|659
1673934000000|2023-01-17 05:40:00|67768.9|67748.9|67754.2|67734.2|67777.7|67757.7|67737.8|67717.8|725
1673934300000|2023-01-17 05:45:00|67756.9|67736.9|67777.7|67757.7|67795.8|67780.6|67754.1|67734.1|680
1673934600000|2023-01-17 05:50:00|67777.5|67757.5|67749.4|67729.4|67777.5|67758|67739.7|67723.5|734
1673934900000|2023-01-17 05:55:00|67742.6|67732.6|67723.3|67703.3|67767.2|67750.4|67719.8|67699.8|873
1673935200000|2023-01-17 06:00:00|67722.9|67702.9|67712.4|67692.4|67736.6|67718.2|67690.4|67675.9|669
1673935500000|2023-01-17 06:05:00|67712.3|67692.3|67697.9|67677.9|67722.2|67702.5|67691.3|67675.7|615
1673935800000|2023-01-17 06:10:00|67698|67678|67700.3|67690.3|67714.2|67699.9|67695.4|67677.5|600
1673936100000|2023-01-17 06:15:00|67700.4|67690.4|67698.6|67678.6|67706.5|67692.6|67683.4|67673.4|713
1673936400000|2023-01-17 06:20:00|67698.7|67678.7|67751|67731|67761.4|67744|67693.6|67678.2|700
1673936700000|2023-01-17 06:25:00|67750.6|67730.6|67735.8|67725.8|67754.4|67734.9|67734.8|67719.6|543
1673937000000|2023-01-17 06:30:00|67735.9|67725.9|67733.6|67713.6|67739.4|67726.6|67713.3|67696.6|623
1673937300000|2023-01-17 06:35:00|67733.4|67713.4|67770|67750|67778.3|67763.8|67728.2|67712.8|621
1673937600000|2023-01-17 06:40:00|67769.8|67749.8|67749.9|67739.9|67787|67775.3|67745.9|67727.2|664
1673937900000|2023-01-17 06:45:00|67750|67740|67773.1|67753.1|67788.9|67773.9|67750|67735.7|627
1673938200000|2023-01-17 06:50:00|67773.2|67753.2|67794.1|67774.1|67815.7|67798.9|67773.1|67753.1|697
1673938500000|2023-01-17 06:55:00|67796.4|67776.4|67777.9|67767.9|67796.4|67782.4|67767.3|67755|712
1673938800000|2023-01-17 07:00:00|67778.6|67768.6|67758.8|67748.8|67783.8|67769.4|67756.5|67742.7|800
1673939100000|2023-01-17 07:05:00|67759|67749|67776.5|67756.5|67800.6|67780.6|67757.7|67745.1|777
1673939400000|2023-01-17 07:10:00|67777.5|67757.5|67772.1|67752.1|67778|67762.8|67753.7|67735.9|695
1673939700000|2023-01-17 07:15:00|67772|67752|67774.2|67764.2|67783.3|67769.8|67757|67742.4|748
1673940000000|2023-01-17 07:20:00|67779.1|67759.1|67815.4|67795.4|67815.4|67800.3|67758.9|67745.6|737
1673940300000|2023-01-17 07:25:00|67811.4|67801.4|67823.9|67803.9|67852.2|67832.2|67809.3|67794.5|785
1673940600000|2023-01-17 07:30:00|67823.8|67803.8|67821.2|67801.2|67824.9|67811.1|67800.1|67787.4|782
1673940900000|2023-01-17 07:35:00|67821.4|67801.4|67813|67793|67836.6|67822.7|67808.2|67792.4|631
1673941200000|2023-01-17 07:40:00|67813.1|67793.1|67794.9|67774.9|67814.5|67798.7|67781|67764.1|697
1673941500000|2023-01-17 07:45:00|67794.8|67774.8|67796.5|67786.5|67814.6|67794.6|67780.7|67764.3|633
1673941800000|2023-01-17 07:50:00|67795.9|67785.9|67771.6|67751.6|67801.2|67785.9|67754.4|67734.4|783
1673942100000|2023-01-17 07:55:00|67772|67752|67759|67739|67776.2|67760.9|67754|67734|657
1673942400000|2023-01-17 08:00:00|67757.7|67737.7|67735.6|67715.6|67759.8|67741.5|67727.9|67712.2|757
1673942700000|2023-01-17 08:05:00|67735.5|67715.5|67713.1|67693.1|67749.9|67734.8|67713.1|67693.1|720
1673943000000|2023-01-17 08:10:00|67718.2|67698.2|67706.6|67696.6|67734.2|67714.2|67706.6|67691.7|630
1673943300000|2023-01-17 08:15:00|67706.5|67696.5|67702.3|67692.3|67711.7|67698.6|67690.1|67673.5|791
1673943600000|2023-01-17 08:20:00|67702.1|67692.1|67740.7|67730.7|67747.6|67731.4|67693.5|67678.6|803
1673943900000|2023-01-17 08:25:00|67740.5|67730.5|67738.2|67728.2|67750.6|67737.4|67728.3|67718.3|711
1673944200000|2023-01-17 08:30:00|67738.3|67728.3|67751.3|67731.3|67767.4|67752.7|67725.7|67711.2|781
1673944500000|2023-01-17 08:35:00|67751|67731|67762.2|67742.2|67762.2|67743.4|67736.6|67717|665
1673944800000|2023-01-17 08:40:00|67761.2|67741.2|67752.4|67732.4|67771.2|67751.2|67737.8|67717.8|738
1673945100000|2023-01-17 08:45:00|67751.7|67731.7|67761.4|67741.4|67764.1|67749.5|67742.4|67727.8|681
1673945400000|2023-01-17 08:50:00|67761.2|67741.2|67761.4|67751.4|67762.2|67752.2|67750.7|67737.3|633
1673945700000|2023-01-17 08:55:00|67761.5|67751.5|67752.9|67742.9|67780.6|67766.5|67749|67735.1|783
1673946000000|2023-01-17 09:00:00|67752.8|67742.8|67759.4|67749.4|67771.6|67756.5|67751.6|67739.9|670
1673946300000|2023-01-17 09:05:00|67759.3|67749.3|67771.7|67761.7|67789|67773.8|67753.4|67739.4|780
1673946600000|2023-01-17 09:10:00|67771.6|67761.6|67782.2|67762.2|67795.4|67779.8|67771.1|67755.9|721
1673946900000|2023-01-17 09:15:00|67782.1|67762.1|67787.9|67767.9|67793.8|67777.2|67773.7|67753.7|705
1673947200000|2023-01-17 09:20:00|67788.4|67768.4|67824|67804|67831.9|67811.9|67781.2|67763.4|806
1673947500000|2023-01-17 09:25:00|67824.3|67804.3|67855.8|67835.8|67858|67842.4|67820.8|67800.8|809
1673947800000|2023-01-17 09:30:00|67856|67836|67852.9|67832.9|67872.7|67852.7|67840.5|67820.5|763
1673948100000|2023-01-17 09:35:00|67853.2|67833.2|67837.2|67817.2|67862.5|67842.5|67832.8|67816.4|768
1673948400000|2023-01-17 09:40:00|67837.3|67817.3|67851.6|67831.6|67858.6|67838.6|67836.7|67816.7|680
1673948700000|2023-01-17 09:45:00|67851.7|67831.7|67838|67818|67857.9|67837.9|67836.8|67816.8|538
1673949000000|2023-01-17 09:50:00|67838.1|67818.1|67829.1|67809.1|67840.6|67823.5|67824.1|67804.1|443
1673949300000|2023-01-17 09:55:00|67829.2|67809.2|67838.5|67818.5|67841|67825.4|67829.1|67809.1|491
1673949600000|2023-01-17 10:00:00|67838.4|67818.4|67860.4|67840.4|67867.9|67853.3|67834.1|67814.1|810
1673949900000|2023-01-17 10:05:00|67860.5|67840.5|67892.3|67872.3|67900.5|67880.5|67860|67840|849
1673950200000|2023-01-17 10:10:00|67892.2|67872.2|67896|67876|67902.8|67882.8|67889.3|67869.3|680
1673950500000|2023-01-17 10:15:00|67899.3|67879.3|67878.7|67858.7|67904.3|67888.1|67874.9|67856.7|742
1673950800000|2023-01-17 10:20:00|67878.6|67858.6|67882.6|67872.6|67898.1|67884.1|67878|67858|797
1673951100000|2023-01-17 10:25:00|67882.7|67872.7|67892.4|67872.4|67896.9|67884.6|67882|67866.3|648
1673951400000|2023-01-17 10:30:00|67892.3|67872.3|67900.3|67890.3|67902.6|67892.4|67885.5|67870.7|647
1673951700000|2023-01-17 10:35:00|67900.4|67890.4|67889.8|67879.8|67905.3|67895.3|67888.9|67873.8|537
1673952000000|2023-01-17 10:40:00|67889.9|67879.9|67892|67872|67894.6|67879.9|67881.4|67863.3|613
1673952300000|2023-01-17 10:45:00|67891.3|67871.3|67887.1|67867.1|67901.5|67885.7|67878.9|67865.7|659
1673952600000|2023-01-17 10:50:00|67886.8|67866.8|67858.2|67848.2|67889.7|67874.1|67857.7|67843.1|669
1673952900000|2023-01-17 10:55:00|67858.5|67848.5|67876.8|67856.8|67880.3|67864.6|67858|67845.2|539
1673953200000|2023-01-17 11:00:00|67876.6|67856.6|67868.9|67848.9|67882.4|67867.8|67858.1|67840.2|552
1673953500000|2023-01-17 11:05:00|67869|67849|67867.3|67857.3|67873.2|67857.8|67865|67846|502
1673953800000|2023-01-17 11:10:00|67867.2|67857.2|67862.6|67852.6|67879.3|67861.1|67861.2|67843.5|588
1673954100000|2023-01-17 11:15:00|67862.4|67852.4|67868.6|67858.6|67876.8|67859.6|67860.2|67843.4|540
1673954400000|2023-01-17 11:20:00|67868.5|67858.5|67871.5|67861.5|67880|67863|67866.4|67851.5|521
1673954700000|2023-01-17 11:25:00|67871.6|67861.6|67871.6|67861.6|67878.3|67865.4|67869.4|67855.1|558
1673955000000|2023-01-17 11:30:00|67871.5|67861.5|67874.2|67864.2|67880|67865|67856.3|67840.8|596
1673955300000|2023-01-17 11:35:00|67874|67864|67884.9|67874.9|67899.5|67882|67872.2|67861.4|558
1673955600000|2023-01-17 11:40:00|67885|67875|67862.7|67842.7|67891.2|67876.9|67854.8|67834.8|619
1673955900000|2023-01-17 11:45:00|67862.2|67842.2|67857|67837|67862.4|67842.4|67837.5|67817.5|675
1673956200000|2023-01-17 11:50:00|67857.1|67837.1|67834.3|67814.3|67863.6|67845.4|67814.4|67794.4|763
1673956500000|2023-01-17 11:55:00|67833.9|67813.9|67848.8|67828.8|67865.4|67849.4|67831.4|67811.4|816
1673956800000|2023-01-17 12:00:00|67848|67828|67864.5|67844.5|67864.7|67848.2|67837.5|67821.3|675
1673957100000|2023-01-17 12:05:00|67864.9|67844.9|67865.8|67845.8|67874.8|67855.8|67859.1|67842.5|746
1673957400000|2023-01-17 12:10:00|67866|67846|67862.7|67842.7|67872.8|67857.6|67859.2|67840.2|578
1673957700000|2023-01-17 12:15:00|67862.5|67842.5|67855.3|67835.3|67863.3|67845.7|67836.8|67821.3|626
1673958000000|2023-01-17 12:20:00|67855.2|67835.2|67848|67828|67862.6|67843.3|67839.4|67821|716
1673958300000|2023-01-17 12:25:00|67847.9|67827.9|67809.4|67799.4|67849.1|67833|67804|67788.3|705
1673958600000|2023-01-17 12:30:00|67809.2|67799.2|67791.3|67771.3|67817.6|67802.9|67776.8|67759.3|704
1673958900000|2023-01-17 12:35:00|67791.4|67771.4|67806.2|67796.2|67809.2|67796.5|67773.7|67757.9|694
1673959200000|2023-01-17 12:40:00|67811.5|67791.5|67834.3|67814.3|67838.6|67818.6|67805.7|67791.5|706
1673959500000|2023-01-17 12:45:00|67835.1|67815.1|67856.9|67836.9|67857.5|67837.5|67835|67815|640
1673959800000|2023-01-17 12:50:00|67856.7|67836.7|67861.8|67841.8|67863.5|67845.9|67847.3|67830.4|642
1673960100000|2023-01-17 12:55:00|67861.3|67841.3|67807.1|67787.1|67861.9|67841.9|67797.5|67779.8|768
1673960400000|2023-01-17 13:00:00|67806.5|67786.5|67817.5|67797.5|67832.8|67817.2|67789.9|67774.7|875
1673960700000|2023-01-17 13:05:00|67816.9|67796.9|67832.8|67812.8|67835.6|67821|67808.3|67788.3|738
1673961000000|2023-01-17 13:10:00|67832|67812|67856.8|67836.8|67862.3|67842.3|67821.1|67801.1|730
1673961300000|2023-01-17 13:15:00|67857.1|67837.1|67839.6|67819.6|67857.6|67837.6|67839|67819|725
1673961600000|2023-01-17 13:20:00|67839.7|67819.7|67837.5|67817.5|67846.8|67826.8|67831.7|67811.7|800
1673961900000|2023-01-17 13:25:00|67837.9|67817.9|67819.1|67799.1|67846.2|67826.2|67806.7|67786.7|768
1673962200000|2023-01-17 13:30:00|67818.3|67798.3|67799.2|67779.2|67822.4|67802.4|67794.4|67774.4|893
1673962500000|2023-01-17 13:35:00|67799.1|67779.1|67813.4|67793.4|67826|67806|67788.6|67768.6|969
1673962800000|2023-01-17 13:40:00|67813.5|67793.5|67818.1|67798.1|67820.5|67800.5|67810.6|67790.6|881
1673963100000|2023-01-17 13:45:00|67818.3|67798.3|67818.3|67798.3|67823.8|67803.8|67782.4|67767.3|872
1673963400000|2023-01-17 13:50:00|67818.5|67798.5|67819.3|67799.3|67827|67807|67813.2|67794.2|808
1673963700000|2023-01-17 13:55:00|67819.6|67799.6|67822|67802|67833|67813|67818.8|67798.8|725
1673964000000|2023-01-17 14:00:00|67821.8|67801.8|67788.2|67768.2|67821.8|67801.8|67786.3|67766.3|709
1673964300000|2023-01-17 14:05:00|67788.4|67768.4|67784.7|67764.7|67795.9|67775.9|67767.3|67754.7|657
1673964600000|2023-01-17 14:10:00|67784.6|67764.6|67744|67724|67784.6|67764.6|67742.9|67722.9|672
1673964900000|2023-01-17 14:15:00|67743.9|67723.9|67767.7|67747.7|67776.2|67756.2|67739.7|67719.7|882
1673965200000|2023-01-17 14:20:00|67767.3|67747.3|67777.4|67757.4|67795.8|67775.8|67764.6|67744.6|698
1673965500000|2023-01-17 14:25:00|67775.6|67755.6|67777|67757|67787.1|67767.1|67768.1|67748.1|768
1673965800000|2023-01-17 14:30:00|67776.4|67756.4|67797.6|67777.6|67801.8|67781.8|67772.1|67752.1|861
1673966100000|2023-01-17 14:35:00|67797.5|67777.5|67809.5|67789.5|67826.2|67806.7|67783.1|67763.1|871
1673966400000|2023-01-17 14:40:00|67809|67789|67818.6|67798.6|67822.5|67806.4|67806.6|67786.6|697
1673966700000|2023-01-17 14:45:00|67818.7|67798.7|67817.6|67797.6|67822.4|67808.1|67800.8|67780.8|730
1673967000000|2023-01-17 14:50:00|67817.8|67797.8|67792.9|67772.9|67817.8|67799.4|67787.4|67771.9|619
1673967300000|2023-01-17 14:55:00|67793|67773|67776|67766|67793.9|67778.3|67768.5|67755.1|673
1673967600000|2023-01-17 15:00:00|67775.6|67765.6|67801.6|67781.6|67822.2|67802.2|67769.7|67753.8|1033
1673967900000|2023-01-17 15:05:00|67801.1|67781.1|67832.6|67812.6|67839.3|67822.3|67798.9|67778.9|776
1673968200000|2023-01-17 15:10:00|67832.7|67812.7|67801.7|67781.7|67832.7|67812.7|67772.4|67752.4|888
1673968500000|2023-01-17 15:15:00|67801.4|67781.4|67812.8|67792.8|67826.4|67806.4|67793.4|67777.8|863
1673968800000|2023-01-17 15:20:00|67812.9|67792.9|67787.9|67767.9|67812.9|67792.9|67783.9|67763.9|852
1673969100000|2023-01-17 15:25:00|67787.5|67767.5|67784|67764|67792.9|67772.9|67779.4|67759.4|799
1673969400000|2023-01-17 15:30:00|67783.8|67763.8|67787.9|67767.9|67803.5|67783.5|67775.6|67757.8|828
1673969700000|2023-01-17 15:35:00|67788|67768|67794.7|67774.7|67804.4|67784.4|67769.7|67749.7|866
1673970000000|2023-01-17 15:40:00|67793|67773|67810.7|67800.7|67827.2|67810.7|67789.4|67769.4|916
1673970300000|2023-01-17 15:45:00|67816.9|67796.9|67810.8|67790.8|67821.8|67801.8|67793.8|67773.8|883
1673970600000|2023-01-17 15:50:00|67810.9|67790.9|67812|67792|67818.7|67798.7|67802.9|67785.3|831
1673970900000|2023-01-17 15:55:00|67812.2|67792.2|67785.5|67765.5|67815.4|67795.4|67783.5|67763.5|813
1673971200000|2023-01-17 16:00:00|67785.6|67765.6|67789.3|67769.3|67793.4|67778.3|67773|67758.6|777
1673971500000|2023-01-17 16:05:00|67789.4|67769.4|67781.9|67761.9|67803.3|67787|67780.5|67760.5|686
1673971800000|2023-01-17 16:10:00|67782.1|67762.1|67773.3|67753.3|67789|67769|67770.5|67750.5|845
1673972100000|2023-01-17 16:15:00|67773.4|67753.4|67779|67759|67799.3|67779.3|67770.7|67750.7|783
1673972400000|2023-01-17 16:20:00|67779.4|67759.4|67771.9|67751.9|67782|67762|67770.1|67751.2|640
1673972700000|2023-01-17 16:25:00|67772|67752|67770.1|67750.1|67779.7|67764.8|67757.5|67741.3|682
1673973000000|2023-01-17 16:30:00|67770.5|67750.5|67763.6|67743.6|67779.3|67759.3|67753.1|67736.7|757
1673973300000|2023-01-17 16:35:00|67762.8|67742.8|67762.1|67742.1|67781.2|67764.2|67753|67736.6|700
1673973600000|2023-01-17 16:40:00|67761.8|67741.8|67748|67728|67763|67743.4|67746.4|67726.4|663
1673973900000|2023-01-17 16:45:00|67748.1|67728.1|67712.1|67692.1|67748.8|67728.8|67706.7|67692|634
1673974200000|2023-01-17 16:50:00|67712.2|67692.2|67714.5|67694.5|67725.3|67705.3|67699.4|67684.2|594
1673974500000|2023-01-17 16:55:00|67714.1|67694.1|67721.6|67701.6|67724.4|67704.4|67710.3|67693.3|561
1673974800000|2023-01-17 17:00:00|67721.5|67701.5|67712.2|67692.2|67723.9|67706.4|67705.2|67685.2|509
1673975100000|2023-01-17 17:05:00|67712.3|67692.3|67725.3|67705.3|67727.6|67709.9|67708.1|67688.1|514
1673975400000|2023-01-17 17:10:00|67725.4|67705.4|67739.1|67719.1|67743.8|67723.8|67723.6|67703.6|586
1673975700000|2023-01-17 17:15:00|67739.4|67719.4|67759.2|67739.2|67762.2|67742.2|67730.7|67714.6|496
1673976000000|2023-01-17 17:20:00|67758.8|67738.8|67756.2|67736.2|67761.3|67741.3|67753.8|67733.8|551
1673976300000|2023-01-17 17:25:00|67756.1|67736.1|67760.9|67740.9|67761.7|67741.7|67745.7|67725.7|498
1673976600000|2023-01-17 17:30:00|67760.8|67740.8|67748.5|67728.5|67764|67744|67741.9|67727.4|543
1673976900000|2023-01-17 17:35:00|67748.9|67728.9|67763.2|67743.2|67763.6|67743.6|67742.5|67727.6|479
1673977200000|2023-01-17 17:40:00|67763.3|67743.3|67770|67750|67773.2|67757.9|67759.2|67741.4|347
1673977500000|2023-01-17 17:45:00|67770.2|67750.2|67781.9|67761.9|67783.6|67766.7|67764.6|67750.2|430
1673977800000|2023-01-17 17:50:00|67781.7|67761.7|67775.1|67765.1|67783|67767.9|67771.8|67756.1|387
1673978100000|2023-01-17 17:55:00|67774.9|67764.9|67753.4|67733.4|67782.2|67767.2|67750.5|67733.3|489
1673978400000|2023-01-17 18:00:00|67753.8|67733.8|67745.4|67725.4|67754.6|67734.6|67734.5|67714.5|516
1673978700000|2023-01-17 18:05:00|67745.3|67725.3|67733|67713|67750.3|67734.9|67725.6|67710|437
1673979000000|2023-01-17 18:10:00|67732.9|67712.9|67747.5|67737.5|67753.3|67738.2|67726.5|67711.7|380
1673979300000|2023-01-17 18:15:00|67748|67738|67763.9|67753.9|67769.3|67754.3|67743.1|67728|401
1673979600000|2023-01-17 18:20:00|67763.8|67753.8|67745.6|67725.6|67769.6|67754.2|67741.4|67725.5|409
1673979900000|2023-01-17 18:25:00|67746|67726|67748.7|67728.7|67752.9|67737.8|67737.2|67722.7|493
1673980200000|2023-01-17 18:30:00|67748.5|67728.5|67747.2|67727.2|67758.1|67738.1|67741|67725.7|419
1673980500000|2023-01-17 18:35:00|67747.7|67727.7|67745.7|67725.7|67750.6|67732.6|67736.6|67720.8|443
1673980800000|2023-01-17 18:40:00|67745.6|67725.6|67740.5|67720.5|67749.9|67731.1|67734.5|67719|424
1673981100000|2023-01-17 18:45:00|67740.4|67720.4|67717.5|67697.5|67746.3|67731.3|67702.6|67685.8|382
1673981400000|2023-01-17 18:50:00|67718.7|67698.7|67726|67716|67731.7|67717.5|67713.8|67696.6|397
1673981700000|2023-01-17 18:55:00|67726.1|67716.1|67737.8|67727.8|67738.4|67727.8|67713.4|67698.2|485
1673982000000|2023-01-17 19:00:00|67743|67723|67718.9|67708.9|67743|67730.7|67718.8|67702.6|397
1673982300000|2023-01-17 19:05:00|67718.8|67708.8|67729.3|67709.3|67731.3|67716.5|67715.6|67700.1|388
1673982600000|2023-01-17 19:10:00|67729.4|67709.4|67723.3|67703.3|67733.2|67717.5|67721.3|67703.2|424
1673982900000|2023-01-17 19:15:00|67723.6|67703.6|67716.2|67706.2|67739.6|67722.7|67715.2|67700.7|437
1673983200000|2023-01-17 19:20:00|67721|67701|67716.5|67696.5|67730.9|67715.8|67711.7|67695.7|506
1673983500000|2023-01-17 19:25:00|67716.6|67696.6|67710.8|67690.8|67718.5|67701.1|67709.7|67689.7|517
1673983800000|2023-01-17 19:30:00|67710.7|67690.7|67711.6|67701.6|67723.4|67703.4|67705.1|67690|373
1673984100000|2023-01-17 19:35:00|67711.5|67701.5|67718.5|67698.5|67718.7|67701.5|67707.6|67693|452
1673984400000|2023-01-17 19:40:00|67718.3|67698.3|67696.5|67686.5|67718.5|67700.2|67694.7|67680.2|466
1673984700000|2023-01-17 19:45:00|67701.3|67681.3|67714.6|67694.6|67717|67698.2|67699.9|67681.3|359
1673985000000|2023-01-17 19:50:00|67714.8|67694.8|67719.2|67699.2|67719.7|67699.7|67711.8|67691.8|366
1673985300000|2023-01-17 19:55:00|67719.9|67699.9|67729.8|67709.8|67731.2|67711.2|67712.4|67692.4|458
1673985600000|2023-01-17 20:00:00|67730.5|67710.5|67719.8|67699.8|67730.8|67710.8|67719|67699|447
1673985900000|2023-01-17 20:05:00|67719.9|67699.9|67712|67692|67720.7|67705.2|67710.1|67690.1|465
1673986200000|2023-01-17 20:10:00|67711.8|67691.8|67720.5|67700.5|67720.7|67700.7|67706.1|67690|426
1673986500000|2023-01-17 20:15:00|67720.6|67700.6|67720.8|67700.8|67723.9|67708.4|67716.2|67698.8|457
1673986800000|2023-01-17 20:20:00|67720.9|67700.9|67718.7|67698.7|67722.4|67705.4|67711.9|67697|435
1673987100000|2023-01-17 20:25:00|67718.5|67698.5|67720.3|67700.3|67720.4|67700.4|67715.3|67695.3|448
1673987400000|2023-01-17 20:30:00|67720.1|67700.1|67724.1|67704.1|67729|67709|67715.4|67700.1|370
1673987700000|2023-01-17 20:35:00|67724|67704|67723.1|67703.1|67724.7|67708.8|67718.4|67702.6|271
1673988000000|2023-01-17 20:40:00|67723.2|67703.2|67717.6|67697.6|67723.9|67706.3|67710.5|67695|405
1673988300000|2023-01-17 20:45:00|67718.2|67698.2|67717.3|67697.3|67719.7|67699.7|67710.7|67690.7|467
1673988600000|2023-01-17 20:50:00|67717.2|67697.2|67719.8|67699.8|67725.2|67705.2|67712.9|67692.9|392
1673988900000|2023-01-17 20:55:00|67719.6|67699.6|67707.2|67687.2|67721.7|67701.7|67704.8|67684.8|498
1673989200000|2023-01-17 21:00:00|67708.2|67688.2|67704.5|67684.5|67708.6|67688.6|67703.7|67683.7|297
1673989500000|2023-01-17 21:05:00|67704.4|67684.4|67706.6|67686.6|67706.7|67686.7|67703.2|67683.2|199
1673989800000|2023-01-17 21:10:00|67707|67687|67705.5|67685.5|67707.7|67687.7|67701.9|67681.9|233
1673990100000|2023-01-17 21:15:00|67705.6|67685.6|67707.8|67687.8|67708.5|67688.5|67705.5|67685.5|340
1673990400000|2023-01-17 21:20:00|67707.9|67687.9|67708.5|67688.5|67709.4|67689.4|67705.6|67685.6|291
1673990700000|2023-01-17 21:25:00|67708.4|67688.4|67706.6|67686.6|67709.4|67689.4|67705.9|67685.9|247
1673991000000|2023-01-17 21:30:00|67706|67686|67704.6|67684.6|67713|67693|67696.8|67676.8|258
1673991300000|2023-01-17 21:35:00|67704.5|67684.5|67714.7|67694.7|67719.3|67699.3|67704.5|67684.5|197
1673991600000|2023-01-17 21:40:00|67714.5|67694.5|67717.7|67697.7|67734.7|67699.3|67712.6|67677.9|94
1673991900000|2023-01-17 21:45:00|67718.1|67698.1|67714.2|67694.2|67741.9|67698.9|67712.7|67681|98
1673992200000|2023-01-17 21:50:00|67713.9|67693.9|67706|67686|67729|67699.8|67701.3|67676.7|166
1673992500000|2023-01-17 21:55:00|67705.9|67685.9|67707.6|67687.6|67737|67690.4|67703.5|67665.3|206
1673992800000|2023-01-17 22:00:00|67707.8|67687.8|67800.4|67702.5|67800.4|67710|67707.4|67680.4|52
1673993100000|2023-01-17 22:05:00|67804.2|67702.9|67806.6|67687.6|67808.2|67748.9|67771.5|67687.6|36
1673993400000|2023-01-17 22:10:00|67795.7|67716.4|67775.6|67693.3|67800|67752.7|67751.4|67679.8|123
1673993700000|2023-01-17 22:15:00|67751.8|67708.7|67767.1|67691.6|67767.6|67710.8|67748.5|67689.3|84
1673994000000|2023-01-17 22:20:00|67767.3|67691.8|67768.9|67693.6|67773.1|67697.8|67765.1|67681|35
1673994300000|2023-01-17 22:25:00|67768.8|67693.3|67753.6|67706.4|67771.8|67709.8|67747.9|67679.6|47
1673994600000|2023-01-17 22:30:00|67755.3|67706.5|67752.6|67708.8|67767.2|67713.8|67745.2|67698.5|74
1673994900000|2023-01-17 22:35:00|67759|67704.4|67740.8|67709.2|67763.8|67712.2|67740.8|67698.7|45
1673995200000|2023-01-17 22:40:00|67739.6|67709.1|67748.1|67701.1|67757.2|67711.8|67728|67699.3|74
1673995500000|2023-01-17 22:45:00|67748.7|67699.7|67744.4|67698.3|67748.7|67709.8|67726.7|67697.6|86
1673995800000|2023-01-17 22:50:00|67744.3|67698.5|67740|67702.3|67751.3|67711|67730.8|67693.6|63
1673996100000|2023-01-17 22:55:00|67749|67692.5|67750.5|67698.4|67750.8|67711.1|67730.3|67658|65
1673996400000|2023-01-17 23:00:00|67767.6|67682.4|67760.5|67689.8|67774.7|67718|67738|67677.5|242
1673996700000|2023-01-17 23:05:00|67759.8|67690.5|67742|67697.9|67760|67709|67729|67683.6|172
1673997000000|2023-01-17 23:10:00|67746.4|67694.3|67747.2|67700.6|67751.9|67706.8|67739.1|67691.7|102
1673997300000|2023-01-17 23:15:00|67747.5|67700.4|67741|67701.2|67758.6|67705.7|67740.2|67696|143
1673997600000|2023-01-17 23:20:00|67740.1|67698.9|67725.7|67705.7|67743|67706.6|67725.3|67693.8|168
1673997900000|2023-01-17 23:25:00|67725.9|67705.9|67724.4|67704.4|67737.5|67706.7|67721.5|67694.3|124
1673998200000|2023-01-17 23:30:00|67724.3|67704.3|67725.3|67705.3|67727.2|67707.2|67722.1|67702.1|102
1673998500000|2023-01-17 23:35:00|67727|67707|67728.6|67708.6|67728.9|67708.9|67722.6|67702.6|124
1673998800000|2023-01-17 23:40:00|67729.9|67709.9|67722.6|67702.6|67755.9|67717.6|67718|67695.7|231
1673999100000|2023-01-17 23:45:00|67721.7|67701.7|67717.4|67697.4|67727.7|67705.4|67715.5|67695.4|215
1673999400000|2023-01-17 23:50:00|67717.5|67697.5|67716.7|67696.7|67720|67700|67715.9|67695.9|171
1673999700000|2023-01-17 23:55:00|67716.8|67696.8|67720.1|67700.1|67723.6|67703.6|67715.9|67695.9|446
1674000000000|2023-01-18 00:00:00|67720|67700|67724.1|67704.1|67726.1|67706.1|67717.4|67697.4|522
1674000300000|2023-01-18 00:05:00|67722|67702|67728.4|67708.4|67742.9|67722.9|67721.6|67701.6|500
1674000600000|2023-01-18 00:10:00|67728.5|67708.5|67737.5|67717.5|67740.3|67720.3|67722.1|67702.1|363
1674000900000|2023-01-18 00:15:00|67737.7|67717.7|67732.6|67712.6|67740|67720|67729.2|67709.2|312
1674001200000|2023-01-18 00:20:00|67732.7|67712.7|67730.9|67710.9|67741.7|67721.7|67726.5|67706.5|354
1674001500000|2023-01-18 00:25:00|67730.2|67710.2|67743.8|67723.8|67754|67734|67730|67710|449
1674001800000|2023-01-18 00:30:00|67742.7|67722.7|67729.1|67709.1|67745.8|67725.8|67715|67699.6|532
1674002100000|2023-01-18 00:35:00|67729.2|67709.2|67762.1|67742.1|67764.9|67744.9|67728|67708|682
1674002400000|2023-01-18 00:40:00|67761.4|67741.4|67774.9|67754.9|67781.2|67761.2|67760|67740|476
1674002700000|2023-01-18 00:45:00|67775|67755|67770.7|67750.7|67777.4|67758.5|67766.7|67746.7|408
1674003000000|2023-01-18 00:50:00|67770.6|67750.6|67748.3|67728.3|67770.9|67753.4|67723.6|67709.4|473
1674003300000|2023-01-18 00:55:00|67733.1|67713.1|67748.8|67728.8|67750.4|67735.4|67726.9|67706.9|591
1674003600000|2023-01-18 01:00:00|67749.3|67729.3|67770.4|67750.4|67778.1|67759.1|67738.8|67722.5|712
1674003900000|2023-01-18 01:05:00|67770.6|67750.6|67751.9|67731.9|67770.6|67753.7|67742.4|67726.4|635
1674004200000|2023-01-18 01:10:00|67751.1|67731.1|67774.2|67754.2|67777.8|67757.8|67742.6|67725.4|593
1674004500000|2023-01-18 01:15:00|67774.1|67754.1|67771.9|67751.9|67777.4|67762.5|67756.1|67736.1|809
1674004800000|2023-01-18 01:20:00|67772.1|67752.1|67787|67767|67789.9|67772.2|67748|67731.7|751
1674005100000|2023-01-18 01:25:00|67786.2|67766.2|67802.6|67792.6|67819.8|67800.5|67780.3|67762.2|608
1674005400000|2023-01-18 01:30:00|67802.1|67792.1|67850.9|67840.9|67859.2|67842.5|67785.8|67772.5|885
1674005700000|2023-01-18 01:35:00|67854.6|67834.6|67849.2|67829.2|67860.6|67844.2|67821|67801|751
1674006000000|2023-01-18 01:40:00|67849.6|67829.6|67845.3|67825.3|67851.5|67836.8|67827.4|67808.8|729
1674006300000|2023-01-18 01:45:00|67845.6|67825.6|67869.6|67849.6|67886.9|67866.9|67845.6|67825.6|693
1674006600000|2023-01-18 01:50:00|67871.1|67851.1|67856.8|67846.8|67882.8|67866.2|67847.2|67829.4|767
1674006900000|2023-01-18 01:55:00|67858.5|67848.5|67840.7|67820.7|67867.3|67855.4|67824.2|67805.5|874
1674007200000|2023-01-18 02:00:00|67840.6|67820.6|67821.6|67811.6|67842.5|67827.7|67804.7|67791.7|756
1674007500000|2023-01-18 02:05:00|67821.8|67811.8|67819.7|67809.7|67838.8|67821.8|67813.6|67793.6|722
1674007800000|2023-01-18 02:10:00|67819.9|67809.9|67799.6|67779.6|67834.1|67814.1|67799.5|67779.5|665
1674008100000|2023-01-18 02:15:00|67800.3|67780.3|67796.8|67776.8|67810.5|67794.8|67791.2|67772.2|613
1674008400000|2023-01-18 02:20:00|67796.9|67776.9|67813.1|67793.1|67814.9|67802.7|67789.9|67775|694
1674008700000|2023-01-18 02:25:00|67809.1|67799.1|67845.9|67835.9|67856.4|67843.3|67805.1|67790.7|788
1674009000000|2023-01-18 02:30:00|67850.4|67830.4|67848.6|67828.6|67864.9|67848.7|67835.7|67816.7|812
1674009300000|2023-01-18 02:35:00|67848|67828|67838.1|67818.1|67850.2|67830.2|67825.4|67807.4|851
1674009600000|2023-01-18 02:40:00|67838.2|67818.2|67874.5|67854.5|67911.8|67891.8|67835.6|67815.6|1141
1674009900000|2023-01-18 02:45:00|67875.1|67855.1|67869.3|67849.3|67903.1|67883.1|67866.2|67846.2|1104
1674010200000|2023-01-18 02:50:00|67870.3|67850.3|67868.7|67848.7|67881.8|67861.8|67848.1|67828.1|1070
1674010500000|2023-01-18 02:55:00|67860.4|67840.4|67809.3|67789.3|67863.3|67843.3|67793.7|67773.7|1061
1674010800000|2023-01-18 03:00:00|67809|67789|67826.7|67806.7|67834.5|67814.5|67797.5|67777.5|1046
1674011100000|2023-01-18 03:05:00|67826.9|67806.9|67825.4|67805.4|67840|67820|67819.3|67799.3|918
1674011400000|2023-01-18 03:10:00|67825.8|67805.8|67785.2|67765.2|67828.8|67808.8|67780.5|67760.5|980
1674011700000|2023-01-18 03:15:00|67784.9|67764.9|67812.5|67792.5|67816.4|67796.4|67783.9|67763.9|983
1674012000000|2023-01-18 03:20:00|67813.1|67793.1|67858.4|67838.4|67862.5|67842.5|67807.4|67787.4|963
1674012300000|2023-01-18 03:25:00|67858.8|67838.8|67852.8|67842.8|67872.8|67852.8|67852.3|67835.5|913
1674012600000|2023-01-18 03:30:00|67852.6|67842.6|67885.6|67865.6|67898.9|67883.8|67852.6|67842.2|897
1674012900000|2023-01-18 03:35:00|67885.5|67865.5|67861.3|67841.3|67894.1|67874.1|67856.9|67836.9|723
1674013200000|2023-01-18 03:40:00|67861.2|67841.2|67860|67840|67889.1|67874.1|67856.7|67836.7|684
1674013500000|2023-01-18 03:45:00|67860.4|67840.4|67837.4|67817.4|67866.4|67846.4|67812.9|67792.1|902
1674013800000|2023-01-18 03:50:00|67837.5|67817.5|67828.7|67808.7|67840.2|67821.1|67815.3|67796.6|722
1674014100000|2023-01-18 03:55:00|67828.8|67808.8|67826.1|67816.1|67839.9|67824.1|67821.2|67805.1|593
1674014400000|2023-01-18 04:00:00|67826.4|67816.4|67855.1|67835.1|67859.2|67844.2|67824.9|67810.9|640
1674014700000|2023-01-18 04:05:00|67855|67835|67873.9|67853.9|67875.8|67855.8|67853|67833.5|601
1674015000000|2023-01-18 04:10:00|67873.8|67853.8|67866.9|67856.9|67874|67857.3|67857.5|67837.5|627
1674015300000|2023-01-18 04:15:00|67866.5|67856.5|67871|67851|67880.8|67865.5|67866.4|67849.2|457
1674015600000|2023-01-18 04:20:00|67871.5|67851.5|67857.5|67847.5|67873.3|67857.2|67852|67839.3|538
1674015900000|2023-01-18 04:25:00|67857.6|67847.6|67845.5|67835.5|67864.8|67850.2|67843.7|67828.6|634
1674016200000|2023-01-18 04:30:00|67845.6|67835.6|67844.5|67824.5|67855.3|67838.3|67824.9|67813|573
1674016500000|2023-01-18 04:35:00|67844.4|67824.4|67838.5|67828.5|67850.5|67835.6|67837.5|67821.9|441
1674016800000|2023-01-18 04:40:00|67838.6|67828.6|67836.2|67816.2|67850.7|67833.7|67835.9|67815.9|464
1674017100000|2023-01-18 04:45:00|67836|67816|67832.8|67822.8|67847.4|67827.4|67824.6|67810.1|507
1674017400000|2023-01-18 04:50:00|67832.7|67822.7|67814.5|67794.5|67842.2|67826.6|67804.7|67789.5|481
1674017700000|2023-01-18 04:55:00|67814.6|67794.6|67812.6|67802.6|67822.8|67807.2|67811.2|67793.6|492
1674018000000|2023-01-18 05:00:00|67812.7|67802.7|67812.3|67802.3|67819.7|67803.5|67788.6|67771.3|659
1674018300000|2023-01-18 05:05:00|67812.4|67802.4|67831.9|67811.9|67845.2|67825.2|67809.3|67794.6|700
1674018600000|2023-01-18 05:10:00|67832|67812|67826.1|67806.1|67835|67815|67818.8|67798.8|551
1674018900000|2023-01-18 05:15:00|67826.3|67806.3|67825.5|67805.5|67832.7|67814.4|67816.5|67799.9|550
1674019200000|2023-01-18 05:20:00|67825.2|67805.2|67820.6|67800.6|67830.6|67810.6|67814.3|67796.8|571
1674019500000|2023-01-18 05:25:00|67820.8|67800.8|67809|67789|67823.2|67803.4|67802.1|67785.7|653
1674019800000|2023-01-18 05:30:00|67809.1|67789.1|67791.8|67771.8|67824.8|67811.3|67786.7|67771.5|661
1674020100000|2023-01-18 05:35:00|67791.9|67771.9|67781.1|67761.1|67796.2|67776.6|67768.3|67752.6|780
1674020400000|2023-01-18 05:40:00|67781|67761|67768.3|67748.3|67784.1|67767.2|67741.7|67721.7|875
1674020700000|2023-01-18 05:45:00|67768.2|67748.2|67762.5|67752.5|67782.3|67763.3|67755.3|67741.7|818
1674021000000|2023-01-18 05:50:00|67762.9|67752.9|67758.5|67738.5|67777.5|67763.1|67748|67731.2|692
1674021300000|2023-01-18 05:55:00|67759.4|67739.4|67742.2|67722.2|67762.4|67746.9|67727|67717|821
1674021600000|2023-01-18 06:00:00|67742.1|67722.1|67733.7|67713.7|67751.2|67736.7|67706.6|67691.5|816
1674021900000|2023-01-18 06:05:00|67733.8|67713.8|67738.5|67718.5|67748.2|67731.5|67729.2|67709.8|697
1674022200000|2023-01-18 06:10:00|67738.2|67718.2|67749.5|67739.5|67751|67740.7|67724.6|67707.9|698
1674022500000|2023-01-18 06:15:00|67749.4|67739.4|67756.6|67746.6|67761.7|67747.5|67744.9|67730.6|624
1674022800000|2023-01-18 06:20:00|67757|67747|67726.9|67716.9|67762.7|67747.5|67724.4|67714.4|615
1674023100000|2023-01-18 06:25:00|67727|67717|67769.1|67759.1|67770.9|67760.9|67724|67709.8|652
1674023400000|2023-01-18 06:30:00|67769.2|67759.2|67771.9|67751.9|67775.2|67762.2|67745.1|67729.9|718
1674023700000|2023-01-18 06:35:00|67771.8|67751.8|67783.5|67773.5|67787.7|67773.8|67764.3|67744.3|597
1674024000000|2023-01-18 06:40:00|67783.4|67773.4|67793.6|67773.6|67816.1|67800.8|67783.4|67772.3|794
1674024300000|2023-01-18 06:45:00|67793.5|67773.5|67810|67790|67811.5|67796.8|67774.5|67754.5|780
1674024600000|2023-01-18 06:50:00|67804.8|67794.8|67799.4|67779.4|67810.7|67795.8|67790.2|67775.7|642
1674024900000|2023-01-18 06:55:00|67792.3|67782.3|67772.9|67752.9|67798.9|67784.9|67754.8|67739.7|873
1674025200000|2023-01-18 07:00:00|67768|67758|67741.9|67721.9|67771.5|67758|67736.6|67721.8|880
1674025500000|2023-01-18 07:05:00|67737.1|67727.1|67734.1|67724.1|67755.9|67743.7|67727|67708|837
1674025800000|2023-01-18 07:10:00|67734.3|67724.3|67745.7|67725.7|67746.9|67727.4|67717.3|67700.1|912
1674026100000|2023-01-18 07:15:00|67743.8|67723.8|67713.7|67693.7|67750.8|67737.3|67706.4|67688.4|882
1674026400000|2023-01-18 07:20:00|67713.5|67693.5|67732.2|67712.2|67735.5|67720|67708.7|67692.3|747
1674026700000|2023-01-18 07:25:00|67732.1|67712.1|67724.2|67704.2|67733|67718.2|67708|67688|884
1674027000000|2023-01-18 07:30:00|67724.7|67704.7|67742.6|67722.6|67752.4|67734.8|67718.8|67703|871
1674027300000|2023-01-18 07:35:00|67742.7|67722.7|67745.5|67725.5|67751.1|67731.8|67714.2|67699.2|890
1674027600000|2023-01-18 07:40:00|67745.8|67725.8|67748|67728|67776.3|67760.2|67742.3|67725.2|895
1674027900000|2023-01-18 07:45:00|67747.8|67727.8|67777.2|67767.2|67793.5|67773.5|67737.5|67717.5|875
1674028200000|2023-01-18 07:50:00|67777.3|67767.3|67762|67742|67781.8|67767.5|67743.4|67723.4|824
1674028500000|2023-01-18 07:55:00|67761.9|67741.9|67779.5|67759.5|67790.3|67773.5|67750|67736.8|818
1674028800000|2023-01-18 08:00:00|67779.3|67759.3|67751.9|67741.9|67783.3|67764|67749.5|67734.3|823
1674029100000|2023-01-18 08:05:00|67752.2|67742.2|67755|67735|67761.8|67747.1|67733.4|67717.7|781
1674029400000|2023-01-18 08:10:00|67755.1|67735.1|67662.7|67642.7|67756.3|67742.9|67652.2|67633.9|866
1674029700000|2023-01-18 08:15:00|67663.2|67643.2|67610.9|67590.9|67667.4|67652.3|67593.7|67573.7|992
1674030000000|2023-01-18 08:20:00|67610.8|67590.8|67631|67611|67631.8|67613.1|67581.5|67561.5|888
1674030300000|2023-01-18 08:25:00|67631.8|67611.8|67644.1|67624.1|67646.1|67629.8|67614.1|67594.1|903
1674030600000|2023-01-18 08:30:00|67644|67624|67640.8|67620.8|67662.6|67647.5|67632.6|67617.7|819
1674030900000|2023-01-18 08:35:00|67640.9|67620.9|67657.4|67637.4|67672.5|67658.8|67638.3|67620.9|812
1674031200000|2023-01-18 08:40:00|67657|67637|67613.1|67603.1|67657.4|67637.4|67613|67599.5|820
1674031500000|2023-01-18 08:45:00|67613.6|67603.6|67648.9|67628.9|67649.3|67639.3|67600.1|67585.2|819
1674031800000|2023-01-18 08:50:00|67649|67629|67645.6|67625.6|67655|67640.1|67632.4|67612.4|805
1674032100000|2023-01-18 08:55:00|67645.5|67625.5|67619|67599|67657|67640|67612.6|67597.5|709
1674032400000|2023-01-18 09:00:00|67612.4|67602.4|67648.2|67638.2|67653.1|67642.1|67609.3|67597.2|766
1674032700000|2023-01-18 09:05:00|67648.1|67638.1|67640.9|67620.9|67671.5|67656.9|67633.7|67617.3|707
1674033000000|2023-01-18 09:10:00|67641|67621|67666.9|67656.9|67676.9|67662|67633.6|67620.4|742
1674033300000|2023-01-18 09:15:00|67667|67657|67634.1|67614.1|67670.2|67657.6|67614.9|67602|794
1674033600000|2023-01-18 09:20:00|67634|67614|67643.8|67623.8|67648.2|67631.7|67603.3|67586.9|818
1674033900000|2023-01-18 09:25:00|67644|67624|67614.3|67594.3|67645|67625|67604.6|67587.5|745
1674034200000|2023-01-18 09:30:00|67614.6|67594.6|67563.9|67543.9|67614.6|67594.6|67550.6|67535.5|905
1674034500000|2023-01-18 09:35:00|67564.1|67544.1|67557.5|67537.5|67572.4|67556.9|67534.4|67515.5|780
1674034800000|2023-01-18 09:40:00|67558.1|67538.1|67571|67551|67573.8|67559.5|67549.2|67534.7|777
1674035100000|2023-01-18 09:45:00|67571.3|67551.3|67551.1|67541.1|67584.4|67569|67551|67538.3|786
1674035400000|2023-01-18 09:50:00|67551|67541|67568.7|67548.7|67581.5|67563.1|67549.5|67535.7|802
1674035700000|2023-01-18 09:55:00|67567.9|67547.9|67527.4|67507.4|67567.9|67547.9|67524.5|67504.5|744
1674036000000|2023-01-18 10:00:00|67527.3|67507.3|67580.4|67560.4|67582.7|67567.4|67526.2|67506.2|746
1674036300000|2023-01-18 10:05:00|67580.3|67560.3|67582.9|67562.9|67602.3|67582.3|67577.4|67557.4|630
1674036600000|2023-01-18 10:10:00|67582.7|67562.7|67618.7|67598.7|67619.1|67601.3|67581.2|67561.2|696
1674036900000|2023-01-18 10:15:00|67618.8|67598.8|67569.9|67549.9|67619.9|67600.7|67563.8|67545.4|733
1674037200000|2023-01-18 10:20:00|67569.7|67549.7|67553.4|67533.4|67580.5|67560.5|67548.1|67528.1|648
1674037500000|2023-01-18 10:25:00|67553.6|67533.6|67566.3|67546.3|67573.1|67553.1|67539|67519|662
1674037800000|2023-01-18 10:30:00|67567|67547|67540.4|67520.4|67577.8|67557.8|67530.9|67510.9|711
1674038100000|2023-01-18 10:35:00|67540.3|67520.3|67539.2|67519.2|67559.2|67539.2|67527.8|67509.6|625
1674038400000|2023-01-18 10:40:00|67538.8|67518.8|67525.2|67505.2|67542.8|67526|67516.4|67501.4|658
1674038700000|2023-01-18 10:45:00|67525.3|67505.3|67529.4|67509.4|67538.4|67520.6|67505.7|67491.5|664
1674039000000|2023-01-18 10:50:00|67529.6|67509.6|67537.4|67517.4|67541.4|67521.4|67515.7|67501.3|650
1674039300000|2023-01-18 10:55:00|67537.3|67517.3|67525.2|67505.2|67538.3|67518.3|67516.8|67501.8|747
1674039600000|2023-01-18 11:00:00|67525|67505|67519.1|67499.1|67537.4|67517.4|67506.5|67490.5|557
1674039900000|2023-01-18 11:05:00|67519.2|67499.2|67534.9|67514.9|67535.5|67515.5|67506.4|67491|645
1674040200000|2023-01-18 11:10:00|67535.6|67515.6|67510.9|67490.9|67539.6|67519.6|67505.7|67490.1|713
1674040500000|2023-01-18 11:15:00|67511|67491|67529.8|67509.8|67532.7|67516.6|67504.7|67489.9|575
1674040800000|2023-01-18 11:20:00|67529.6|67509.6|67570.3|67550.3|67574|67555|67523.5|67508|727
1674041100000|2023-01-18 11:25:00|67570.2|67550.2|67540.4|67520.4|67578.5|67559.2|67524|67504|871
1674041400000|2023-01-18 11:30:00|67539.9|67519.9|67516.1|67506.1|67548.3|67528.3|67514.8|67499.7|696
1674041700000|2023-01-18 11:35:00|67515.8|67505.8|67531.9|67511.9|67561.9|67546|67515.3|67499.9|736
1674042000000|2023-01-18 11:40:00|67532.2|67512.2|67531.3|67511.3|67533.5|67518|67512.8|67492.8|702
1674042300000|2023-01-18 11:45:00|67531.8|67511.8|67544.8|67524.8|67564.7|67544.7|67530.6|67510.6|781
1674042600000|2023-01-18 11:50:00|67544.9|67524.9|67529.5|67519.5|67550.8|67530.8|67520|67506.3|753
1674042900000|2023-01-18 11:55:00|67528.5|67518.5|67568.1|67548.1|67570.9|67550.9|67517.6|67504.9|716
1674043200000|2023-01-18 12:00:00|67568.8|67548.8|67558.1|67538.1|67568.8|67548.8|67545.3|67525.3|688
1674043500000|2023-01-18 12:05:00|67558.3|67538.3|67588.6|67578.6|67597.5|67583.2|67556.1|67536.1|637
1674043800000|2023-01-18 12:10:00|67588.3|67578.3|67572|67562|67593.5|67579.1|67571.5|67556.4|677
1674044100000|2023-01-18 12:15:00|67569.3|67559.3|67571.7|67551.7|67572.8|67559.3|67551|67535.1|625
1674044400000|2023-01-18 12:20:00|67571.5|67551.5|67578.8|67558.8|67579.4|67565.4|67565.3|67545.7|748
1674044700000|2023-01-18 12:25:00|67573.3|67563.3|67590.8|67570.8|67593.7|67576.8|67569.5|67553.8|663
1674045000000|2023-01-18 12:30:00|67591.1|67571.1|67589.5|67569.5|67596.7|67576.7|67579.7|67564.4|631
1674045300000|2023-01-18 12:35:00|67589.3|67569.3|67604.8|67584.8|67616.8|67597.2|67577.7|67562.7|715
1674045600000|2023-01-18 12:40:00|67604.9|67584.9|67606.8|67586.8|67617.3|67600.5|67579.9|67559.9|859
1674045900000|2023-01-18 12:45:00|67606.6|67586.6|67590|67570|67610.6|67597|67582.7|67564.6|674
1674046200000|2023-01-18 12:50:00|67590.1|67570.1|67573.4|67553.4|67590.1|67575.3|67564.5|67544.5|739
1674046500000|2023-01-18 12:55:00|67573.8|67553.8|67579.5|67569.5|67594.2|67574.2|67564.2|67547.7|706
1674046800000|2023-01-18 13:00:00|67579.6|67569.6|67570.9|67560.9|67584.6|67571.6|67558.5|67543.6|843
1674047100000|2023-01-18 13:05:00|67571.6|67561.6|67592.1|67572.1|67601.9|67581.9|67570.4|67550.4|899
1674047400000|2023-01-18 13:10:00|67592.6|67572.6|67579.5|67559.5|67594.7|67574.7|67572|67555.6|797
1674047700000|2023-01-18 13:15:00|67579.4|67559.4|67573.5|67553.5|67582.3|67562.3|67558.4|67544.2|623
1674048000000|2023-01-18 13:20:00|67573.2|67553.2|67582.3|67572.3|67587.7|67573.1|67562.8|67546.7|691
1674048300000|2023-01-18 13:25:00|67587.5|67567.5|67609.7|67589.7|67619.6|67599.2|67581.9|67561.9|954
1674048600000|2023-01-18 13:30:00|67607.7|67587.7|67566.8|67546.8|67615.7|67591.7|67522.9|67502.9|1164
1674048900000|2023-01-18 13:35:00|67566.7|67546.7|67577.8|67557.8|67597.8|67577.8|67550.7|67530.7|1126
1674049200000|2023-01-18 13:40:00|67578.2|67558.2|67565.6|67545.6|67624.4|67604.4|67558|67538|1088
1674049500000|2023-01-18 13:45:00|67565.5|67545.5|67522|67502|67566.3|67546.3|67516.8|67496.8|1051
1674049800000|2023-01-18 13:50:00|67520.6|67500.6|67502.8|67482.8|67530.1|67510.1|67496.5|67482.4|1050
1674050100000|2023-01-18 13:55:00|67503|67483|67543.6|67523.6|67547.8|67533.1|67502.9|67482.9|954
1674050400000|2023-01-18 14:00:00|67544|67524|67535.7|67515.7|67570.8|67550.8|67534.8|67514.8|821
1674050700000|2023-01-18 14:05:00|67535.6|67515.6|67508.9|67488.9|67535.9|67515.9|67502.5|67484.3|935
1674051000000|2023-01-18 14:10:00|67509.3|67489.3|67508.5|67488.5|67518.1|67498.1|67497.8|67483|829
1674051300000|2023-01-18 14:15:00|67508.6|67488.6|67442.6|67422.6|67508.6|67488.6|67425|67405|1025
1674051600000|2023-01-18 14:20:00|67443|67423|67438.9|67418.9|67468.4|67448.4|67438.9|67418.9|990
1674051900000|2023-01-18 14:25:00|67438.1|67418.1|67468.1|67448.1|67478|67458|67433.3|67413.3|958
1674052200000|2023-01-18 14:30:00|67469.1|67449.1|67487.1|67467.1|67499.2|67479.2|67454.7|67434.7|993
1674052500000|2023-01-18 14:35:00|67488.7|67468.7|67501.9|67481.9|67531|67511|67467.9|67447.9|1019
1674052800000|2023-01-18 14:40:00|67502.1|67482.1|67493.8|67473.8|67515.9|67495.9|67458.5|67438.5|954
1674053100000|2023-01-18 14:45:00|67493.6|67473.6|67503|67483|67533.9|67513.9|67485.1|67465.1|1090
1674053400000|2023-01-18 14:50:00|67503.1|67483.1|67501|67481|67506.9|67492.5|67486.8|67466.8|976
1674053700000|2023-01-18 14:55:00|67501.3|67481.3|67492|67472|67516.6|67500.2|67490.6|67470.6|855
1674054000000|2023-01-18 15:00:00|67491.7|67471.7|67497.3|67477.3|67504|67484|67455.8|67438.3|957
1674054300000|2023-01-18 15:05:00|67496.5|67476.5|67494.7|67474.7|67507|67487|67480.7|67466.1|930
1674054600000|2023-01-18 15:10:00|67493.8|67473.8|67505.2|67485.2|67514.4|67494.4|67485.3|67465.3|869
1674054900000|2023-01-18 15:15:00|67503.8|67483.8|67512.5|67492.5|67519|67504.6|67490.7|67470.7|901
1674055200000|2023-01-18 15:20:00|67512.7|67492.7|67489.3|67469.3|67512.7|67492.7|67482.3|67466.7|823
1674055500000|2023-01-18 15:25:00|67489.2|67469.2|67476.8|67456.8|67497.2|67480.8|67469.6|67452.8|760
1674055800000|2023-01-18 15:30:00|67477.7|67457.7|67473.4|67453.4|67504.9|67486.5|67472.4|67452.4|814
1674056100000|2023-01-18 15:35:00|67473.1|67453.1|67515.6|67495.6|67520.2|67500.2|67462.5|67447.4|889
1674056400000|2023-01-18 15:40:00|67515.4|67495.4|67498.5|67478.5|67517.7|67497.7|67492.9|67472.9|876
1674056700000|2023-01-18 15:45:00|67498.4|67478.4|67501.1|67481.1|67504.4|67485.3|67470.9|67450.9|908
1674057000000|2023-01-18 15:50:00|67501.7|67481.7|67535.7|67515.7|67541.3|67521.3|67500.2|67480.2|871
1674057300000|2023-01-18 15:55:00|67536.2|67516.2|67514.7|67494.7|67556.2|67536.2|67505.2|67488.8|930
1674057600000|2023-01-18 16:00:00|67514.2|67494.2|67520.6|67500.6|67527.8|67509.1|67508.8|67493.5|794
1674057900000|2023-01-18 16:05:00|67520.8|67500.8|67509.1|67489.1|67526.2|67508.7|67501.8|67488.7|616
1674058200000|2023-01-18 16:10:00|67509.3|67489.3|67510.9|67490.9|67549.9|67529.9|67503|67488.1|763
1674058500000|2023-01-18 16:15:00|67509.5|67489.5|67542.3|67522.3|67552.5|67532.5|67502.7|67486|815
1674058800000|2023-01-18 16:20:00|67541.9|67521.9|67594.8|67574.8|67598.5|67578.5|67541.9|67521.9|813
1674059100000|2023-01-18 16:25:00|67595|67575|67584.5|67564.5|67605.7|67585.7|67562.7|67542.7|868
1674059400000|2023-01-18 16:30:00|67585.2|67565.2|67597.6|67577.6|67616.6|67596.6|67585.2|67565.2|841
1674059700000|2023-01-18 16:35:00|67597.7|67577.7|67610.1|67590.1|67617|67597|67594.8|67574.8|819
1674060000000|2023-01-18 16:40:00|67609.9|67589.9|67607.5|67597.5|67614.9|67600.9|67596.7|67576.7|835
1674060300000|2023-01-18 16:45:00|67612.5|67592.5|67598.3|67578.3|67616.6|67601|67594.9|67574.9|759
1674060600000|2023-01-18 16:50:00|67598.5|67578.5|67596.8|67576.8|67607.9|67587.9|67590.5|67570.5|775
1674060900000|2023-01-18 16:55:00|67596.3|67576.3|67577.6|67557.6|67603.7|67583.7|67577.6|67557.6|844
1674061200000|2023-01-18 17:00:00|67578.5|67558.5|67605.9|67585.9|67612.1|67593.1|67575.3|67555.3|851
1674061500000|2023-01-18 17:05:00|67606|67586|67611.9|67591.9|67613.3|67598.3|67600.9|67582|592
1674061800000|2023-01-18 17:10:00|67611.8|67591.8|67640.7|67620.7|67641.4|67626.2|67611.8|67591.8|789
1674062100000|2023-01-18 17:15:00|67641.8|67621.8|67651.4|67631.4|67653.9|67633.9|67621.9|67601.9|787
1674062400000|2023-01-18 17:20:00|67651.3|67631.3|67649.8|67629.8|67657.3|67642.4|67639.6|67619.6|747
1674062700000|2023-01-18 17:25:00|67650|67630|67663.1|67653.1|67672.3|67657.9|67648.8|67628.8|656
1674063000000|2023-01-18 17:30:00|67662.7|67652.7|67672.4|67652.4|67690|67670.8|67662.4|67648.1|684
1674063300000|2023-01-18 17:35:00|67672.1|67652.1|67651.8|67631.8|67674.6|67658.6|67641.5|67624.4|721
1674063600000|2023-01-18 17:40:00|67651.4|67631.4|67643.4|67623.4|67651.6|67631.6|67634.8|67617.5|657
1674063900000|2023-01-18 17:45:00|67638.5|67628.5|67645.2|67625.2|67654.7|67639.2|67638.4|67622.6|603
1674064200000|2023-01-18 17:50:00|67645.5|67625.5|67659|67639|67669.7|67654.2|67635.1|67619.5|761
1674064500000|2023-01-18 17:55:00|67658.4|67638.4|67639|67619|67658.4|67641.1|67631.5|67616.8|632
1674064800000|2023-01-18 18:00:00|67639.6|67619.6|67649.8|67629.8|67656.1|67639.3|67632.7|67614.5|739
1674065100000|2023-01-18 18:05:00|67650.4|67630.4|67660.8|67650.8|67668.4|67652.6|67645.9|67625.9|702
1674065400000|2023-01-18 18:10:00|67665.5|67645.5|67648.5|67638.5|67666|67649.8|67643.7|67627.2|585
1674065700000|2023-01-18 18:15:00|67648.4|67638.4|67658.7|67638.7|67666|67650.3|67642.7|67626.5|667
1674066000000|2023-01-18 18:20:00|67658.5|67638.5|67644.1|67624.1|67664.8|67647.1|67629.8|67609.8|565
1674066300000|2023-01-18 18:25:00|67643.7|67623.7|67652.2|67632.2|67658.4|67638.4|67643.7|67623.7|627
1674066600000|2023-01-18 18:30:00|67652|67632|67660.8|67640.8|67661.7|67646.2|67645.9|67631.6|568
1674066900000|2023-01-18 18:35:00|67659.5|67639.5|67666.3|67646.3|67671.5|67652.4|67655.7|67638.8|588
1674067200000|2023-01-18 18:40:00|67665.9|67645.9|67660.9|67640.9|67669.7|67654.6|67655.5|67635.5|619
1674067500000|2023-01-18 18:45:00|67660.8|67640.8|67664.7|67644.7|67669.2|67649.2|67644.4|67624.4|650
1674067800000|2023-01-18 18:50:00|67665.1|67645.1|67663.7|67643.7|67669.5|67649.5|67658.1|67641.8|406
1674068100000|2023-01-18 18:55:00|67663.5|67643.5|67669.9|67649.9|67671.4|67652.3|67659.1|67639.5|471
1674068400000|2023-01-18 19:00:00|67669.5|67649.5|67693.9|67673.9|67704.9|67684.9|67664.7|67646.1|525
1674068700000|2023-01-18 19:05:00|67693.8|67673.8|67690.9|67670.9|67708.9|67688.9|67681.4|67661.4|532
1674069000000|2023-01-18 19:10:00|67690.8|67670.8|67698|67678|67699.3|67679.3|67677.2|67657.5|514
1674069300000|2023-01-18 19:15:00|67697.9|67677.9|67679.5|67659.5|67700.2|67681.4|67673|67659.1|484
1674069600000|2023-01-18 19:20:00|67679.3|67659.3|67701.1|67691.1|67708.1|67692|67670.3|67654.2|599
1674069900000|2023-01-18 19:25:00|67701.2|67691.2|67693.7|67673.7|67708.7|67692.3|67682.7|67665.4|558
1674070200000|2023-01-18 19:30:00|67693.8|67673.8|67707.9|67687.9|67711.3|67696.4|67688.1|67668.1|440
1674070500000|2023-01-18 19:35:00|67708.2|67688.2|67706.8|67686.8|67708.7|67692.1|67700.2|67683|331
1674070800000|2023-01-18 19:40:00|67706.9|67686.9|67704.1|67684.1|67707.9|67693.9|67694.2|67678.5|305
1674071100000|2023-01-18 19:45:00|67704.2|67684.2|67706.6|67686.6|67707.6|67692.1|67700.5|67683.5|244
1674071400000|2023-01-18 19:50:00|67706.5|67686.5|67723.8|67703.8|67729.4|67709.4|67704.2|67686.5|366
1674071700000|2023-01-18 19:55:00|67724.1|67704.1|67699.1|67679.1|67738.8|67723.6|67696.9|67676.9|595
1674072000000|2023-01-18 20:00:00|67699|67679|67712.9|67692.9|67718.3|67698.9|67698.9|67678.9|564
1674072300000|2023-01-18 20:05:00|67713|67693|67706.9|67686.9|67720.8|67700.8|67697.7|67678|596
1674072600000|2023-01-18 20:10:00|67707|67687|67704.5|67684.5|67718.8|67698.8|67692.7|67672.7|709
1674072900000|2023-01-18 20:15:00|67704.9|67684.9|67703.9|67683.9|67705.6|67685.6|67699.9|67679.9|518
1674073200000|2023-01-18 20:20:00|67704.1|67684.1|67713.4|67693.4|67716.6|67700.6|67702.1|67682.1|731
1674073500000|2023-01-18 20:25:00|67714.3|67694.3|67703.7|67683.7|67714.3|67694.3|67697.9|67677.9|499
1674073800000|2023-01-18 20:30:00|67703.6|67683.6|67722|67702|67733.2|67713.2|67703.6|67683.6|881
1674074100000|2023-01-18 20:35:00|67721.9|67701.9|67731.9|67711.9|67739.6|67719.6|67717.2|67697.2|631
1674074400000|2023-01-18 20:40:00|67732.1|67712.1|67715.1|67695.1|67739.1|67719.1|67714.9|67694.9|437
1674074700000|2023-01-18 20:45:00|67715.3|67695.3|67719.6|67699.6|67722.7|67702.7|67689.8|67672.2|619
1674075000000|2023-01-18 20:50:00|67719.2|67699.2|67724.1|67704.1|67727.3|67707.3|67711.2|67691.2|667
1674075300000|2023-01-18 20:55:00|67723.9|67703.9|67723.2|67703.2|67735.5|67715.5|67715.4|67697.4|695
1674075600000|2023-01-18 21:00:00|67722.8|67702.8|67708.5|67688.5|67723|67703|67701|67681|618
1674075900000|2023-01-18 21:05:00|67709.4|67689.4|67711.9|67691.9|67716.5|67696.5|67698.7|67678.7|807
1674076200000|2023-01-18 21:10:00|67711.8|67691.8|67711.7|67691.7|67714|67694|67701.4|67681.4|781
1674076500000|2023-01-18 21:15:00|67711.6|67691.6|67708|67688|67713.9|67693.9|67706.2|67686.2|611
1674076800000|2023-01-18 21:20:00|67706.1|67686.1|67709.2|67689.2|67712.8|67692.8|67706.1|67686.1|473
1674077100000|2023-01-18 21:25:00|67709.4|67689.4|67715.3|67695.3|67718.2|67698.2|67708.4|67688.4|519
1674077400000|2023-01-18 21:30:00|67715.1|67695.1|67716.7|67696.7|67735.2|67711.7|67712.1|67688.2|634
1674077700000|2023-01-18 21:35:00|67716.9|67696.9|67718.3|67698.3|67732.7|67712.7|67716.8|67693.9|223
1674078000000|2023-01-18 21:40:00|67718.4|67698.4|67732.5|67712.5|67736.6|67716.5|67718.4|67698.4|267
1674078300000|2023-01-18 21:45:00|67732.3|67712.3|67728|67689.4|67736.1|67712.4|67720.7|67689.4|258
1674078600000|2023-01-18 21:50:00|67721.5|67689.7|67722.6|67702.6|67747.1|67704.2|67721.1|67672.6|161
1674078900000|2023-01-18 21:55:00|67727|67692.1|67726.6|67657|67744.1|67704.1|67709.5|67638.8|307
1674079200000|2023-01-18 22:00:00|67725.9|67653.7|67705.6|67586.6|67737.3|67655|67704.6|67585.6|36
1674079500000|2023-01-18 22:05:00|67708.8|67589.8|67713.5|67594.5|67721.4|67602.4|67708.8|67589.8|30
1674079800000|2023-01-18 22:10:00|67713|67594|67720.2|67601.2|67725.1|67606.1|67713|67594|109
1674080100000|2023-01-18 22:15:00|67720.7|67601.7|67720.8|67644.7|67738.2|67652.9|67716.5|67599|131
1674080400000|2023-01-18 22:20:00|67719.8|67646.2|67718|67650.4|67732.1|67654.8|67714.2|67632.4|46
1674080700000|2023-01-18 22:25:00|67716.7|67652.1|67731.9|67632.4|67732.2|67656.3|67713.4|67631.5|35
1674081000000|2023-01-18 22:30:00|67714.8|67631.9|67716.7|67656|67738.1|67669.4|67705.4|67631.7|110
1674081300000|2023-01-18 22:35:00|67717.9|67654.1|67710.4|67666.7|67737.4|67666.7|67709|67632.2|78
1674081600000|2023-01-18 22:40:00|67711.3|67665.7|67697.2|67655.4|67734.9|67665.7|67693|67634.9|129
1674081900000|2023-01-18 22:45:00|67697.8|67657.5|67688.9|67668.9|67708.8|67669.5|67688.8|67646.2|88
1674082200000|2023-01-18 22:50:00|67699.8|67656.3|67704.2|67629.3|67712.2|67662.3|67675.4|67627.3|154
1674082500000|2023-01-18 22:55:00|67704|67629.4|67685.9|67627.9|67712.3|67638|67672|67607.9|229
1674082800000|2023-01-18 23:00:00|67701|67627.8|67685.5|67653|67711.8|67658.5|67666.2|67612.7|231
1674083100000|2023-01-18 23:05:00|67688.1|67649.8|67710.3|67632.1|67710.3|67657.5|67677.5|67632.1|92
1674083400000|2023-01-18 23:10:00|67710.6|67631.9|67699.7|67643.8|67713.6|67652.4|67691.1|67630.5|87
1674083700000|2023-01-18 23:15:00|67700.1|67643.2|67703.6|67636.4|67710|67646.3|67695.3|67629.2|55
1674084000000|2023-01-18 23:20:00|67696.9|67644.5|67707.3|67635.9|67708.5|67646|67693.2|67631.1|70
1674084300000|2023-01-18 23:25:00|67702.4|67638.3|67696.6|67641.9|67718.7|67646|67694.5|67616.3|81
1674084600000|2023-01-18 23:30:00|67697.4|67641.1|67707.3|67637.7|67719.3|67646|67693.5|67618.8|73
1674084900000|2023-01-18 23:35:00|67707.5|67635.5|67704.5|67644.9|67716.8|67645.8|67694.8|67625.5|54
1674085200000|2023-01-18 23:40:00|67699.8|67645.7|67701.2|67650.3|67708|67652.7|67687.3|67628.2|169
1674085500000|2023-01-18 23:45:00|67701.6|67651|67700.7|67646.4|67717|67658.1|67688|67620.1|165
1674085800000|2023-01-18 23:50:00|67700.9|67646.6|67695.8|67642.6|67714.2|67649.5|67684.8|67620.6|312
1674086100000|2023-01-18 23:55:00|67695.9|67636.8|67702.6|67647.3|67704.2|67648.7|67686.3|67621.8|78
1674086400000|2023-01-19 00:00:00|67701.3|67644.2|67681.4|67631.8|67701.3|67662.4|67670.3|67630.5|721
1674086700000|2023-01-19 00:05:00|67681.3|67632.1|67656.5|67636.5|67684.9|67640.9|67650.9|67628.1|455
1674087000000|2023-01-19 00:10:00|67656.4|67636.4|67654.3|67634.3|67672.4|67641.8|67649.4|67629.4|327
1674087300000|2023-01-19 00:15:00|67652.8|67632.8|67648.9|67628.9|67686.9|67651.5|67647.8|67627.8|364
1674087600000|2023-01-19 00:20:00|67649|67629|67656.8|67636.8|67679.2|67647.7|67636.6|67616.6|384
1674087900000|2023-01-19 00:25:00|67656.9|67636.9|67687.7|67667.7|67701|67675.8|67653.4|67636.2|507
1674088200000|2023-01-19 00:30:00|67687.5|67667.5|67651.4|67631.4|67705.4|67685.4|67648|67628|755
1674088500000|2023-01-19 00:35:00|67651.3|67631.3|67683.5|67663.5|67684.3|67664.3|67650.5|67630.5|660
1674088800000|2023-01-19 00:40:00|67683|67663|67703.1|67683.1|67706.6|67686.6|67682.9|67662.9|625
1674089100000|2023-01-19 00:45:00|67704|67684|67719.1|67699.1|67728.2|67708.2|67698.1|67678.1|675
1674089400000|2023-01-19 00:50:00|67719|67699|67712.9|67692.9|67736.9|67716.9|67706.5|67686.5|733
1674089700000|2023-01-19 00:55:00|67709.7|67689.7|67746|67726|67750.3|67730.3|67702.9|67682.9|694
1674090000000|2023-01-19 01:00:00|67743.8|67723.8|67730.6|67710.6|67776.8|67756.8|67724.6|67704.6|921
1674090300000|2023-01-19 01:05:00|67730.2|67710.2|67715.3|67695.3|67734.8|67714.8|67698|67678|804
1674090600000|2023-01-19 01:10:00|67715.2|67695.2|67705.3|67685.3|67720.8|67700.8|67692.8|67672.8|707
1674090900000|2023-01-19 01:15:00|67705.9|67685.9|67710.3|67690.3|67728|67708|67683.4|67663.4|661
1674091200000|2023-01-19 01:20:00|67710.2|67690.2|67725.5|67705.5|67737.1|67717.1|67710.2|67690.2|702
1674091500000|2023-01-19 01:25:00|67725.4|67705.4|67718|67698|67739.9|67724.5|67716.6|67696.6|689
1674091800000|2023-01-19 01:30:00|67718.1|67698.1|67731|67711|67765.1|67745.1|67714.6|67694.6|856
1674092100000|2023-01-19 01:35:00|67731.2|67711.2|67753.1|67733.1|67753.1|67733.1|67688.7|67668.7|803
1674092400000|2023-01-19 01:40:00|67752.8|67732.8|67744.3|67724.3|67782.6|67762.6|67742.4|67722.4|843
1674092700000|2023-01-19 01:45:00|67743.4|67723.4|67761.8|67741.8|67769.5|67749.5|67742.4|67722.4|752
1674093000000|2023-01-19 01:50:00|67761.9|67741.9|67860.5|67840.5|67866|67846|67758.7|67740.3|924
1674093300000|2023-01-19 01:55:00|67861.3|67841.3|67853|67833|67872.7|67852.7|67844.7|67826.6|872
1674093600000|2023-01-19 02:00:00|67850.8|67830.8|67824.7|67804.7|67857|67841.2|67815.8|67798|886
1674093900000|2023-01-19 02:05:00|67826.1|67806.1|67841.7|67821.7|67855.6|67838.1|67817.9|67801.7|840
1674094200000|2023-01-19 02:10:00|67842.4|67822.4|67889.4|67869.4|67896.2|67882.6|67842.4|67822.4|809
1674094500000|2023-01-19 02:15:00|67889.3|67869.3|67903.7|67893.7|67908.9|67894.4|67874.6|67863.2|782
1674094800000|2023-01-19 02:20:00|67902.7|67892.7|67872.5|67862.5|67907.5|67893.7|67872.4|67861|679
1674095100000|2023-01-19 02:25:00|67872.6|67862.6|67866.2|67846.2|67878.3|67867.4|67861|67842.1|671
1674095400000|2023-01-19 02:30:00|67866.3|67846.3|67830.6|67820.6|67867.3|67849.4|67824.3|67808.7|708
1674095700000|2023-01-19 02:35:00|67830.5|67820.5|67840.3|67820.3|67847.7|67832.5|67825.3|67810.4|708
1674096000000|2023-01-19 02:40:00|67840.2|67820.2|67814.3|67794.3|67847.6|67833|67803.3|67785.3|732
1674096300000|2023-01-19 02:45:00|67814.2|67794.2|67827|67817|67831.3|67818.1|67798.2|67778.2|761
1674096600000|2023-01-19 02:50:00|67827.9|67817.9|67826.8|67816.8|67843.3|67832.4|67821|67808.5|613
1674096900000|2023-01-19 02:55:00|67826.6|67816.6|67820.1|67810.1|67839.2|67827.1|67809|67797.6|736
1674097200000|2023-01-19 03:00:00|67820.3|67810.3|67820.3|67800.3|67832.5|67818|67806.4|67793.3|736
1674097500000|2023-01-19 03:05:00|67820.4|67800.4|67818.2|67798.2|67830.1|67814.4|67811.5|67796.3|679
1674097800000|2023-01-19 03:10:00|67818.6|67798.6|67774.5|67754.5|67819.4|67802.8|67764.4|67744.4|712
1674098100000|2023-01-19 03:15:00|67774.3|67754.3|67781.9|67761.9|67794.8|67778.9|67767.6|67747.6|688
1674098400000|2023-01-19 03:20:00|67782|67762|67783.8|67763.8|67785.7|67770.4|67768.4|67753.6|553
1674098700000|2023-01-19 03:25:00|67783.9|67763.9|67769.3|67759.3|67785.5|67770.9|67765.8|67753.8|531
1674099000000|2023-01-19 03:30:00|67769.4|67759.4|67740.1|67730.1|67777.2|67762.7|67740.1|67725.4|508
1674099300000|2023-01-19 03:35:00|67740.2|67730.2|67746.8|67726.8|67758.9|67743.6|67727.7|67714|610
1674099600000|2023-01-19 03:40:00|67746.7|67726.7|67715.8|67695.8|67747|67729.7|67699.6|67679.6|715
1674099900000|2023-01-19 03:45:00|67715|67695|67734.8|67714.8|67739.1|67719.1|67704.5|67684.5|767
1674100200000|2023-01-19 03:50:00|67735.3|67715.3|67735.1|67715.1|67737.4|67720.4|67716.5|67698.4|552
1674100500000|2023-01-19 03:55:00|67735.4|67715.4|67740.4|67730.4|67758.9|67744|67726.6|67709.3|614
1674100800000|2023-01-19 04:00:00|67740.5|67730.5|67730.2|67710.2|67747.8|67731.8|67717.4|67702.9|719
1674101100000|2023-01-19 04:05:00|67730.6|67710.6|67738.1|67718.1|67743.8|67729.2|67727.6|67708.4|616
1674101400000|2023-01-19 04:10:00|67738.2|67718.2|67751.8|67731.8|67755.5|67737|67725.4|67712.9|507
1674101700000|2023-01-19 04:15:00|67751.3|67731.3|67742.2|67722.2|67757.2|67739.1|67725.2|67710.5|660
1674102000000|2023-01-19 04:20:00|67742.1|67722.1|67717.7|67707.7|67747.6|67732.5|67717|67703.1|429
1674102300000|2023-01-19 04:25:00|67717.6|67707.6|67742.8|67722.8|67745.9|67729.1|67710.8|67697.2|551
1674102600000|2023-01-19 04:30:00|67742.7|67722.7|67739.6|67719.6|67746.5|67731.3|67735.1|67716.3|407
1674102900000|2023-01-19 04:35:00|67739.5|67719.5|67758.6|67738.6|67759.6|67743.9|67736.8|67716.8|567
1674103200000|2023-01-19 04:40:00|67757.8|67737.8|67754.2|67734.2|67758.4|67743.1|67750.2|67730.2|520
1674103500000|2023-01-19 04:45:00|67754|67734|67754.1|67744.1|67759.8|67744.6|67752.8|67733.8|363
1674103800000|2023-01-19 04:50:00|67754.2|67744.2|67764|67744|67772|67752|67751.6|67735.9|360
1674104100000|2023-01-19 04:55:00|67764.1|67744.1|67757|67737|67775.1|67755.1|67745.3|67725.3|563
1674104400000|2023-01-19 05:00:00|67756.9|67736.9|67749.4|67729.4|67771.7|67755.3|67743.2|67727.4|692
1674104700000|2023-01-19 05:05:00|67749.5|67729.5|67760.3|67740.3|67764.7|67744.7|67736|67721.2|683
1674105000000|2023-01-19 05:10:00|67759.8|67739.8|67774.3|67754.3|67787.2|67773.1|67758.4|67738.4|698
1674105300000|2023-01-19 05:15:00|67774.4|67754.4|67773.5|67753.5|67784.1|67768.3|67764.1|67747.5|705
1674105600000|2023-01-19 05:20:00|67773.6|67753.6|67755.6|67735.6|67779.7|67759.7|67744.7|67727.2|661
1674105900000|2023-01-19 05:25:00|67754.9|67734.9|67750.4|67730.4|67762.2|67742.3|67743.8|67723.8|758
1674106200000|2023-01-19 05:30:00|67750.1|67730.1|67763.1|67743.1|67769.6|67752.7|67749.9|67729.9|655
1674106500000|2023-01-19 05:35:00|67763|67743|67761.1|67751.1|67773.9|67757.8|67747.8|67732.4|707
1674106800000|2023-01-19 05:40:00|67760.8|67750.8|67779.5|67759.5|67795.2|67777.8|67755.9|67738|678
1674107100000|2023-01-19 05:45:00|67779.2|67759.2|67778|67768|67789.2|67773.4|67770.1|67754.5|651
1674107400000|2023-01-19 05:50:00|67778.1|67768.1|67784.8|67764.8|67789.7|67774|67775.3|67759.7|625
1674107700000|2023-01-19 05:55:00|67779.3|67769.3|67773.7|67763.7|67793.3|67778.3|67767.5|67753.6|670
1674108000000|2023-01-19 06:00:00|67773.8|67763.8|67774.3|67764.3|67788.7|67772.1|67772.7|67758|604
1674108300000|2023-01-19 06:05:00|67774.4|67764.4|67767.8|67747.8|67789.7|67773.5|67759.2|67742.9|639
1674108600000|2023-01-19 06:10:00|67767.9|67747.9|67773.5|67753.5|67779|67759|67755.3|67735.3|631
1674108900000|2023-01-19 06:15:00|67772.1|67752.1|67789.4|67779.4|67798.7|67781.6|67771.7|67751.7|573
1674109200000|2023-01-19 06:20:00|67789.3|67779.3|67807.3|67797.3|67814.7|67799.6|67788.9|67769.3|647
1674109500000|2023-01-19 06:25:00|67807|67797|67797.2|67787.2|67820.4|67805.5|67789.6|67776.1|636
1674109800000|2023-01-19 06:30:00|67795.2|67785.2|67788.7|67768.7|67805.1|67789.3|67775|67761.3|782
1674110100000|2023-01-19 06:35:00|67788.4|67768.4|67795.1|67775.1|67802.3|67787.4|67780.3|67767.6|662
1674110400000|2023-01-19 06:40:00|67796.1|67776.1|67771.3|67761.3|67796.4|67778.6|67769.5|67753.8|594
1674110700000|2023-01-19 06:45:00|67771.2|67761.2|67772.5|67762.5|67778.1|67764.5|67765.5|67751.3|492
1674111000000|2023-01-19 06:50:00|67772.8|67762.8|67792.2|67782.2|67794.8|67782.5|67767.4|67756|506
1674111300000|2023-01-19 06:55:00|67792.1|67782.1|67824.2|67804.2|67839.2|67822.8|67786.9|67776.9|850
1674111600000|2023-01-19 07:00:00|67824|67804|67837.9|67827.9|67854.9|67837|67809.5|67792.6|844
1674111900000|2023-01-19 07:05:00|67838.1|67828.1|67841.8|67821.8|67855.9|67840.9|67832.5|67815.4|678
1674112200000|2023-01-19 07:10:00|67842|67822|67853|67833|67856.8|67840|67814.1|67794.1|771
1674112500000|2023-01-19 07:15:00|67853.2|67833.2|67890.3|67870.3|67890.5|67874.5|67845.9|67828.1|855
1674112800000|2023-01-19 07:20:00|67889.6|67869.6|67865.9|67845.9|67890|67872|67862.2|67842.2|780
1674113100000|2023-01-19 07:25:00|67866.6|67846.6|67846.5|67836.5|67866.9|67848.3|67835.5|67820.6|821
1674113400000|2023-01-19 07:30:00|67846.8|67836.8|67843.6|67823.6|67861.7|67847.1|67827.6|67810.6|768
1674113700000|2023-01-19 07:35:00|67842.8|67822.8|67837.7|67827.7|67853.7|67833.9|67822.2|67808.3|750
1674114000000|2023-01-19 07:40:00|67837.8|67827.8|67842.4|67832.4|67853|67838.6|67832.2|67814.1|626
1674114300000|2023-01-19 07:45:00|67842.6|67832.6|67845.2|67825.2|67863.9|67848.7|67838|67823.8|615
1674114600000|2023-01-19 07:50:00|67840.1|67830.1|67818.6|67798.6|67845.9|67831.4|67806.7|67786.7|790
1674114900000|2023-01-19 07:55:00|67818.8|67798.8|67831.7|67821.7|67837.9|67823.5|67791.8|67778.2|734
1674115200000|2023-01-19 08:00:00|67829.9|67819.9|67827.9|67817.9|67864.8|67845.3|67827.4|67812.6|877
1674115500000|2023-01-19 08:05:00|67828|67818|67820.5|67810.5|67835.9|67819.8|67809.8|67794.7|735
1674115800000|2023-01-19 08:10:00|67820.7|67810.7|67808.3|67788.3|67830|67814|67805.2|67787.1|800
1674116100000|2023-01-19 08:15:00|67808.2|67788.2|67802.1|67792.1|67817|67801.3|67789.2|67774.5|812
1674116400000|2023-01-19 08:20:00|67806|67786|67775.3|67755.3|67806|67786|67763.3|67748.7|759
1674116700000|2023-01-19 08:25:00|67774.9|67754.9|67771.2|67751.2|67784.6|67767.2|67747.6|67727.6|755
1674117000000|2023-01-19 08:30:00|67770.3|67750.3|67781.4|67771.4|67788.7|67773.2|67766.6|67746.9|728
1674117300000|2023-01-19 08:35:00|67781.5|67771.5|67784.3|67764.3|67788.4|67773.2|67770.4|67754.9|618
1674117600000|2023-01-19 08:40:00|67784.4|67764.4|67800.6|67780.6|67803.6|67783.6|67768.9|67753.7|619
1674117900000|2023-01-19 08:45:00|67800.9|67780.9|67826.6|67806.6|67826.8|67806.8|67780.6|67761.9|665
1674118200000|2023-01-19 08:50:00|67827|67807|67837.2|67817.2|67837.3|67820.3|67811.9|67795.9|642
1674118500000|2023-01-19 08:55:00|67838.2|67818.2|67814.4|67794.4|67842.4|67827.8|67800.4|67784.2|710
1674118800000|2023-01-19 09:00:00|67814.6|67794.6|67840.1|67820.1|67849.4|67832.3|67806.7|67790.5|727
1674119100000|2023-01-19 09:05:00|67839.5|67819.5|67848.5|67838.5|67858.1|67844.4|67832.5|67817.4|661
1674119400000|2023-01-19 09:10:00|67848.6|67838.6|67832.2|67812.2|67854.5|67839.6|67818.4|67803.1|651
1674119700000|2023-01-19 09:15:00|67832.4|67812.4|67837.8|67827.8|67838.4|67827.9|67825.6|67810|580
1674120000000|2023-01-19 09:20:00|67837.7|67827.7|67857.6|67847.6|67862.8|67851.9|67837.7|67825.9|624
1674120300000|2023-01-19 09:25:00|67857.7|67847.7|67857.5|67837.5|67868.1|67855.5|67851.4|67837|677
1674120600000|2023-01-19 09:30:00|67858.2|67838.2|67852|67842|67860.8|67845.6|67848.1|67835.5|573
1674120900000|2023-01-19 09:35:00|67852.2|67842.2|67861.4|67851.4|67879.3|67863.3|67849|67835.5|782
1674121200000|2023-01-19 09:40:00|67861.3|67851.3|67878.5|67858.5|67878.9|67862.4|67846.2|67827.7|769
1674121500000|2023-01-19 09:45:00|67878.4|67858.4|67861.5|67851.5|67887.9|67871.4|67861.4|67846.6|787
1674121800000|2023-01-19 09:50:00|67861.6|67851.6|67872.4|67862.4|67878.3|67863.6|67860.9|67845.8|572
1674122100000|2023-01-19 09:55:00|67872.3|67862.3|67873.6|67863.6|67879|67863.7|67865.9|67850.2|566
1674122400000|2023-01-19 10:00:00|67873.5|67863.5|67873.1|67863.1|67881.9|67867.9|67867.9|67850.7|562
1674122700000|2023-01-19 10:05:00|67872.9|67862.9|67873.6|67853.6|67878.4|67864|67864.2|67848.7|543
1674123000000|2023-01-19 10:10:00|67873.5|67853.5|67873.2|67863.2|67878.3|67864|67869.9|67853.2|509
1674123300000|2023-01-19 10:15:00|67873.3|67863.3|67895|67875|67897.6|67881.9|67871.1|67856.1|584
1674123600000|2023-01-19 10:20:00|67895.4|67875.4|67902.2|67892.2|67904.4|67894.4|67885.9|67872.9|591
1674123900000|2023-01-19 10:25:00|67902.5|67892.5|67879|67869|67904.3|67894.3|67877.1|67867.1|586
1674124200000|2023-01-19 10:30:00|67879.1|67869.1|67893.4|67883.4|67902.3|67885.8|67878.2|67863.3|552
1674124500000|2023-01-19 10:35:00|67893.5|67883.5|67902.9|67892.9|67905|67893.3|67879.9|67868.3|792
1674124800000|2023-01-19 10:40:00|67902.8|67892.8|67891.6|67871.6|67908.6|67894|67880|67864.8|601
1674125100000|2023-01-19 10:45:00|67891.5|67871.5|67869.6|67849.6|67894.4|67878.6|67865.6|67849.3|683
1674125400000|2023-01-19 10:50:00|67869.3|67849.3|67882|67872|67896.1|67879.3|67869.3|67849.3|575
1674125700000|2023-01-19 10:55:00|67882.1|67872.1|67857.9|67837.9|67887.4|67873.6|67852.7|67837|602
1674126000000|2023-01-19 11:00:00|67857.8|67837.8|67857.1|67837.1|67860.4|67845.5|67849.6|67829.6|648
1674126300000|2023-01-19 11:05:00|67857|67837|67881|67861|67886.7|67871.9|67855.1|67835.1|605
1674126600000|2023-01-19 11:10:00|67880.9|67860.9|67890|67870|67890.9|67873.8|67872.9|67857.4|503
1674126900000|2023-01-19 11:15:00|67890.4|67870.4|67891.3|67871.3|67894|67878.9|67883.5|67866.3|652
1674127200000|2023-01-19 11:20:00|67891.2|67871.2|67884.4|67874.4|67892.1|67877.6|67880.1|67864.9|577
1674127500000|2023-01-19 11:25:00|67885|67875|67886.6|67866.6|67891.4|67876.2|67879.5|67863.4|590
1674127800000|2023-01-19 11:30:00|67887|67867|67900.8|67880.8|67905.5|67889.6|67882|67866.5|638
1674128100000|2023-01-19 11:35:00|67893|67883|67897.1|67877.1|67905.8|67891.4|67891|67875.6|576
1674128400000|2023-01-19 11:40:00|67897.6|67877.6|67900.5|67880.5|67903|67883.5|67893.5|67875.7|561
1674128700000|2023-01-19 11:45:00|67900.6|67880.6|67887.6|67867.6|67902.4|67882.4|67877.5|67862.7|519
1674129000000|2023-01-19 11:50:00|67887.2|67867.2|67885.1|67865.1|67890.1|67873.2|67881.9|67863.7|466
1674129300000|2023-01-19 11:55:00|67885|67865|67890.5|67870.5|67890.5|67870.5|67876.4|67859.8|485
1674129600000|2023-01-19 12:00:00|67890.6|67870.6|67891.3|67871.3|67893.8|67877.9|67882.1|67864.1|515
1674129900000|2023-01-19 12:05:00|67890.3|67870.3|67886.6|67876.6|67896.5|67881.5|67884.8|67868.6|558
1674130200000|2023-01-19 12:10:00|67886.7|67876.7|67899|67879|67901.7|67887.9|67886.6|67871.1|700
1674130500000|2023-01-19 12:15:00|67900.1|67880.1|67902.7|67892.7|67909.5|67894.9|67895.4|67880.1|395
1674130800000|2023-01-19 12:20:00|67902.6|67892.6|67890.4|67870.4|67913.4|67897.1|67884.2|67864.2|661
1674131100000|2023-01-19 12:25:00|67890.6|67870.6|67858.7|67838.7|67890.6|67870.6|67858.4|67838.4|502
1674131400000|2023-01-19 12:30:00|67858.2|67838.2|67866.2|67846.2|67869.5|67849.5|67857|67837|558
1674131700000|2023-01-19 12:35:00|67866.1|67846.1|67869.8|67849.8|67875.5|67856.9|67860|67845|509
1674132000000|2023-01-19 12:40:00|67870.1|67850.1|67875.7|67855.7|67891.8|67877.2|67870.1|67850.1|537
1674132300000|2023-01-19 12:45:00|67875.8|67855.8|67884.8|67864.8|67889.1|67872.6|67870|67850|474
1674132600000|2023-01-19 12:50:00|67884.4|67864.4|67885|67875|67891.8|67876.4|67880.1|67863|669
1674132900000|2023-01-19 12:55:00|67884.8|67874.8|67893.5|67873.5|67905.4|67890.2|67878.9|67862.8|757
1674133200000|2023-01-19 13:00:00|67893.9|67873.9|67937.4|67917.4|67944|67928.2|67887.7|67872.2|861
1674133500000|2023-01-19 13:05:00|67937.8|67917.8|67936.7|67916.7|67951.5|67940|67926.3|67910.2|689
1674133800000|2023-01-19 13:10:00|67936.6|67916.6|67942.9|67922.9|67947|67932.9|67929.1|67911.9|723
1674134100000|2023-01-19 13:15:00|67942.8|67922.8|67921.3|67901.3|67942.9|67922.9|67918.9|67899.9|731
1674134400000|2023-01-19 13:20:00|67920.2|67900.2|67884.2|67864.2|67924|67907.3|67856.9|67836.9|865
1674134700000|2023-01-19 13:25:00|67883|67863|67863.3|67843.3|67893.3|67873.3|67848.7|67828.7|858
1674135000000|2023-01-19 13:30:00|67863.8|67843.8|67851.4|67831.4|67926.2|67906.2|67845.5|67825.5|1054
1674135300000|2023-01-19 13:35:00|67854|67834|67835.3|67815.3|67869.9|67849.9|67829|67812.5|945
1674135600000|2023-01-19 13:40:00|67834.4|67814.4|67872.1|67852.1|67882.9|67862.9|67825.4|67805.4|969
1674135900000|2023-01-19 13:45:00|67870.9|67850.9|67877.1|67857.1|67904.4|67884.4|67866.4|67846.4|954
1674136200000|2023-01-19 13:50:00|67875.2|67855.2|67851.5|67831.5|67889|67869|67848.3|67828.3|885
1674136500000|2023-01-19 13:55:00|67851.4|67831.4|67829.9|67809.9|67859.9|67839.9|67826.3|67806.3|813
1674136800000|2023-01-19 14:00:00|67830.3|67810.3|67818.4|67798.4|67831.3|67811.3|67770.6|67750.6|909
1674137100000|2023-01-19 14:05:00|67819.3|67799.3|67839.3|67819.3|67840.2|67820.2|67806.7|67786.7|870
1674137400000|2023-01-19 14:10:00|67840|67820|67835.1|67815.1|67846.4|67826.4|67826.3|67806.3|812
1674137700000|2023-01-19 14:15:00|67835|67815|67796.7|67776.7|67835.1|67815.1|67785.6|67768.6|809
1674138000000|2023-01-19 14:20:00|67796.2|67776.2|67775.9|67755.9|67796.4|67776.4|67766.1|67746.1|812
1674138300000|2023-01-19 14:25:00|67775.8|67755.8|67756.5|67736.5|67784.7|67764.7|67751.4|67736.4|847
1674138600000|2023-01-19 14:30:00|67756.2|67736.2|67766.4|67746.4|67766.6|67746.6|67733.3|67713.3|952
1674138900000|2023-01-19 14:35:00|67766.3|67746.3|67796.4|67776.4|67805.6|67785.6|67766.2|67746.2|893
1674139200000|2023-01-19 14:40:00|67796.6|67776.6|67820.6|67800.6|67826.8|67808.4|67785.5|67765.5|767
1674139500000|2023-01-19 14:45:00|67820.8|67800.8|67836.3|67816.3|67841.8|67821.8|67814.6|67794.6|793
1674139800000|2023-01-19 14:50:00|67837.8|67817.8|67840.2|67820.2|67851.8|67835.1|67814.6|67794.6|877
1674140100000|2023-01-19 14:55:00|67840.7|67820.7|67821.7|67801.7|67841.6|67821.6|67804.7|67784.7|901
1674140400000|2023-01-19 15:00:00|67820.7|67800.7|67803.6|67783.6|67829.3|67813.4|67777.6|67761.4|912
1674140700000|2023-01-19 15:05:00|67802.4|67782.4|67794.8|67774.8|67808.7|67788.7|67776.4|67760.4|891
1674141000000|2023-01-19 15:10:00|67795.3|67775.3|67807.2|67787.2|67819.8|67799.8|67793.6|67773.6|830
1674141300000|2023-01-19 15:15:00|67807.5|67787.5|67805.1|67785.1|67830.9|67810.9|67801.3|67781.3|841
1674141600000|2023-01-19 15:20:00|67804.3|67784.3|67807.8|67787.8|67808|67792.9|67799.7|67780|741
1674141900000|2023-01-19 15:25:00|67807.6|67787.6|67832.9|67812.9|67834.4|67814.4|67803.2|67786.9|730
1674142200000|2023-01-19 15:30:00|67832.8|67812.8|67815.1|67795.1|67835.4|67815.4|67811.4|67791.4|763
1674142500000|2023-01-19 15:35:00|67815|67795|67815.9|67795.9|67820.6|67801.2|67801.1|67781.1|702
1674142800000|2023-01-19 15:40:00|67815.8|67795.8|67821.8|67801.8|67828|67809.4|67813.1|67793.1|737
1674143100000|2023-01-19 15:45:00|67821.5|67801.5|67839.7|67819.7|67840.6|67820.6|67820.1|67800.1|717
1674143400000|2023-01-19 15:50:00|67839.8|67819.8|67823.8|67803.8|67846.2|67826.2|67812|67792|702
1674143700000|2023-01-19 15:55:00|67824.1|67804.1|67839.9|67819.9|67869.1|67849.1|67818.2|67802.1|912
1674144000000|2023-01-19 16:00:00|67840.6|67820.6|67845.1|67825.1|67852.5|67832.5|67828.6|67808.6|814
1674144300000|2023-01-19 16:05:00|67845.2|67825.2|67835.8|67815.8|67852.4|67832.4|67833.5|67814.5|686
1674144600000|2023-01-19 16:10:00|67835.5|67815.5|67832.2|67812.2|67836.2|67816.2|67814.6|67794.6|666
1674144900000|2023-01-19 16:15:00|67832.1|67812.1|67846.7|67826.7|67846.8|67830.3|67818.2|67798.2|608
1674145200000|2023-01-19 16:20:00|67846.8|67826.8|67850.5|67840.5|67857.8|67840.9|67837.3|67820.7|626
1674145500000|2023-01-19 16:25:00|67850.6|67840.6|67841.8|67821.8|67862.7|67847.9|67838.3|67818.3|654
1674145800000|2023-01-19 16:30:00|67842.3|67822.3|67826.9|67806.9|67847.4|67827.4|67821.4|67801.4|800
1674146100000|2023-01-19 16:35:00|67827|67807|67819.6|67799.6|67828.5|67808.5|67810.7|67795.5|685
1674146400000|2023-01-19 16:40:00|67818.9|67798.9|67839.1|67819.1|67843.9|67828.5|67811.9|67793.5|747
1674146700000|2023-01-19 16:45:00|67839|67819|67835.9|67815.9|67842.1|67827.3|67830|67814.6|594
1674147000000|2023-01-19 16:50:00|67836.1|67816.1|67842.3|67832.3|67846.3|67833.9|67833.4|67815.9|724
1674147300000|2023-01-19 16:55:00|67841.7|67831.7|67848.7|67828.7|67859.9|67844.7|67840.5|67827.5|752
1674147600000|2023-01-19 17:00:00|67848.8|67828.8|67813.1|67793.1|67848.8|67828.8|67800.3|67784.5|764
1674147900000|2023-01-19 17:05:00|67813|67793|67822.5|67802.5|67825|67805|67808.2|67792.2|746
1674148200000|2023-01-19 17:10:00|67822.4|67802.4|67819.6|67799.6|67824.7|67807.5|67810.2|67792.9|623
1674148500000|2023-01-19 17:15:00|67819.7|67799.7|67809.5|67789.5|67820|67804.4|67807.8|67787.8|656
1674148800000|2023-01-19 17:20:00|67809.7|67789.7|67816.8|67796.8|67819.3|67803.5|67801.1|67785.3|537
1674149100000|2023-01-19 17:25:00|67816.7|67796.7|67833.3|67813.3|67839.3|67821.4|67812.2|67795.7|528
1674149400000|2023-01-19 17:30:00|67833.4|67813.4|67820.2|67800.2|67834.4|67818|67816|67796|534
1674149700000|2023-01-19 17:35:00|67820.1|67800.1|67818.2|67798.2|67822.6|67803.9|67802.9|67787.1|516
1674150000000|2023-01-19 17:40:00|67818.1|67798.1|67835.9|67825.9|67839.4|67825.9|67812.9|67794.5|448
1674150300000|2023-01-19 17:45:00|67836.1|67826.1|67850.6|67830.6|67859.2|67843.4|67833.9|67816.3|483
1674150600000|2023-01-19 17:50:00|67850.7|67830.7|67851.7|67831.7|67854.8|67839.6|67844.7|67826.8|381
1674150900000|2023-01-19 17:55:00|67851.3|67831.3|67827.9|67807.9|67853|67838|67827.3|67807.9|520
1674151200000|2023-01-19 18:00:00|67827.5|67807.5|67822.9|67802.9|67834.8|67817.8|67815.5|67795.5|620
1674151500000|2023-01-19 18:05:00|67823.9|67803.9|67822.5|67802.5|67837.1|67817.1|67814.3|67797|596
1674151800000|2023-01-19 18:10:00|67822.6|67802.6|67800.8|67780.8|67830.6|67814.6|67798.8|67778.8|543
1674152100000|2023-01-19 18:15:00|67801.2|67781.2|67802.9|67782.9|67842.7|67822.7|67801|67781|921
1674152400000|2023-01-19 18:20:00|67803.8|67783.8|67823.8|67803.8|67824.3|67804.3|67790.6|67774.4|795
1674152700000|2023-01-19 18:25:00|67823.9|67803.9|67839.6|67819.6|67843|67823|67823.2|67803.2|681
1674153000000|2023-01-19 18:30:00|67839.5|67819.5|67796.1|67776.1|67839.5|67822.5|67796.1|67776.1|729
1674153300000|2023-01-19 18:35:00|67796.2|67776.2|67766.4|67756.4|67798.3|67778.3|67765.3|67745.8|678
1674153600000|2023-01-19 18:40:00|67766.6|67756.6|67799.2|67779.2|67807.4|67787.4|67758.6|67741.7|752
1674153900000|2023-01-19 18:45:00|67799.1|67779.1|67800.3|67780.3|67807.9|67787.9|67793.9|67773.9|614
1674154200000|2023-01-19 18:50:00|67800.4|67780.4|67794.3|67774.3|67802.8|67782.8|67793.1|67773.1|579
1674154500000|2023-01-19 18:55:00|67794.2|67774.2|67773.4|67753.4|67795.4|67779.2|67766.5|67746.5|643
1674154800000|2023-01-19 19:00:00|67775.1|67755.1|67777.7|67757.7|67790.9|67773.8|67762.8|67747|658
1674155100000|2023-01-19 19:05:00|67777.8|67757.8|67783.3|67763.3|67790.3|67774.1|67773.7|67757.4|648
1674155400000|2023-01-19 19:10:00|67783.2|67763.2|67778.9|67768.9|67788.6|67769|67774.6|67759.6|660
1674155700000|2023-01-19 19:15:00|67779|67769|67763.4|67743.4|67785.3|67770.3|67756.3|67743.1|659
1674156000000|2023-01-19 19:20:00|67763.2|67743.2|67759.1|67749.1|67769.5|67757.4|67755.6|67741.3|641
1674156300000|2023-01-19 19:25:00|67759.4|67749.4|67765.8|67745.8|67770.1|67753.1|67758.2|67742.2|527
1674156600000|2023-01-19 19:30:00|67765.9|67745.9|67738.7|67728.7|67765.9|67750.1|67737.8|67719.7|574
1674156900000|2023-01-19 19:35:00|67738.9|67728.9|67741.3|67731.3|67751.4|67737.9|67737.1|67722.5|643
1674157200000|2023-01-19 19:40:00|67742|67732|67744.2|67724.2|67750.6|67734.2|67735|67716.5|654
1674157500000|2023-01-19 19:45:00|67744.1|67724.1|67743.9|67723.9|67745.3|67725.3|67732.7|67717.4|547
1674157800000|2023-01-19 19:50:00|67743.8|67723.8|67754.1|67734.1|67760.8|67740.8|67740.6|67723.5|460
1674158100000|2023-01-19 19:55:00|67753.3|67733.3|67758.1|67738.1|67758.5|67744.4|67742.3|67722.8|561
1674158400000|2023-01-19 20:00:00|67757.9|67737.9|67764.9|67744.9|67766.4|67750.8|67753.3|67737.8|544
1674158700000|2023-01-19 20:05:00|67765|67745|67762.5|67742.5|67766.3|67746.3|67761.1|67741.1|526
1674159000000|2023-01-19 20:10:00|67762.4|67742.4|67759.9|67739.9|67765.4|67747.1|67754.2|67739.7|435
1674159300000|2023-01-19 20:15:00|67759.8|67739.8|67756.4|67736.4|67761.4|67744.8|67751.8|67731.8|470
1674159600000|2023-01-19 20:20:00|67756.5|67736.5|67749.6|67729.6|67756.9|67736.9|67740.5|67725.3|519
1674159900000|2023-01-19 20:25:00|67749.7|67729.7|67745.5|67735.5|67751.8|67736.8|67744.3|67729.2|445
1674160200000|2023-01-19 20:30:00|67745.9|67735.9|67761.9|67741.9|67767.2|67752.6|67745.4|67733.9|472
1674160500000|2023-01-19 20:35:00|67761.8|67741.8|67764.3|67744.3|67766|67746|67761.4|67741.4|454
1674160800000|2023-01-19 20:40:00|67764.4|67744.4|67764.6|67744.6|67773.1|67753.1|67761.4|67743.5|465
1674161100000|2023-01-19 20:45:00|67764.4|67744.4|67764.4|67744.4|67766.3|67746.3|67763.5|67743.5|403
1674161400000|2023-01-19 20:50:00|67764.6|67744.6|67749.7|67739.7|67765|67745|67749.2|67733.2|407
1674161700000|2023-01-19 20:55:00|67749.6|67739.6|67759.8|67739.8|67764.7|67749.9|67749.6|67734|559
1674162000000|2023-01-19 21:00:00|67759.5|67739.5|67766|67746|67766.9|67746.9|67756.9|67736.9|558
1674162300000|2023-01-19 21:05:00|67766.1|67746.1|67764.5|67744.5|67768.1|67748.1|67763|67743|730
1674162600000|2023-01-19 21:10:00|67764.6|67744.6|67764.6|67744.6|67767.5|67747.5|67763.8|67743.8|287
1674162900000|2023-01-19 21:15:00|67764.8|67744.8|67767.6|67747.6|67768.5|67753.5|67763.5|67744.2|234
1674163200000|2023-01-19 21:20:00|67767.5|67747.5|67765.4|67745.4|67768.3|67748.3|67763.3|67743.3|146
1674163500000|2023-01-19 21:25:00|67764.4|67744.4|67754.5|67734.5|67766|67746|67754.1|67734.1|188
1674163800000|2023-01-19 21:30:00|67754.9|67734.9|67741.5|67721.5|67760.1|67740.1|67738.2|67718.2|150
1674164100000|2023-01-19 21:35:00|67742.1|67722.1|67733.8|67713.8|67750.3|67730.3|67731.1|67711.1|135
1674164400000|2023-01-19 21:40:00|67733.6|67713.6|67731.9|67711.9|67735.1|67715.1|67728.9|67708.9|200
1674164700000|2023-01-19 21:45:00|67732|67712|67728.6|67708.6|67755|67730.1|67728.6|67699.5|311
1674165000000|2023-01-19 21:50:00|67728.5|67708.5|67721.9|67701.9|67736.9|67712.1|67721.3|67696.5|372
1674165300000|2023-01-19 21:55:00|67721.4|67701.4|67718.6|67698.6|67760.5|67706.4|67717.9|67662.6|322
1674165600000|2023-01-19 22:00:00|67719.6|67699.6|67751.6|67708.2|67761.5|67709.7|67719.6|67691.8|56
1674165900000|2023-01-19 22:05:00|67750.4|67708.3|67768.8|67710.1|67770.7|67716.9|67748.5|67692.9|78
1674166200000|2023-01-19 22:10:00|67769|67710.5|67768.7|67710.2|67777.1|67715|67763.7|67697.7|94
1674166500000|2023-01-19 22:15:00|67757.7|67720.1|67763.5|67713|67769.7|67721.2|67755.8|67706.3|58
1674166800000|2023-01-19 22:20:00|67762.7|67713.6|67766.6|67711.2|67773.3|67716.8|67760.3|67709.1|66
1674167100000|2023-01-19 22:25:00|67766.3|67711.1|67763.8|67714.8|67769.9|67716.2|67762.5|67705.3|50
1674167400000|2023-01-19 22:30:00|67763.4|67714.5|67761.7|67712.9|67768|67728.9|67748.8|67709.3|184
1674167700000|2023-01-19 22:35:00|67762|67713.2|67754.6|67716.8|67766.9|67722.1|67752.6|67706.8|219
1674168000000|2023-01-19 22:40:00|67755.7|67716.7|67759.3|67716.7|67762.8|67717.6|67754.7|67706.5|156
1674168300000|2023-01-19 22:45:00|67749.7|67718|67756.3|67708.4|67758.4|67723.5|67743.4|67707.7|176
1674168600000|2023-01-19 22:50:00|67756.4|67708.3|67766.7|67708.6|67770|67720|67753.5|67704|105
1674168900000|2023-01-19 22:55:00|67766.6|67709|67770.6|67704.5|67773.5|67712.8|67761.7|67700.3|117
1674169200000|2023-01-19 23:00:00|67770.8|67704.8|67756.4|67716.9|67770.8|67728|67745.8|67704.8|133
1674169500000|2023-01-19 23:05:00|67757.8|67715.3|67744.5|67724.5|67760.7|67725.2|67743.2|67711.7|74
1674169800000|2023-01-19 23:10:00|67749.1|67714.2|67755.1|67715.7|67759.3|67722.5|67738.1|67711.2|62
1674170100000|2023-01-19 23:15:00|67757.6|67712.8|67746.5|67709.1|67758.4|67727.1|67742.3|67708.1|183
1674170400000|2023-01-19 23:20:00|67746.3|67709|67746.3|67711.8|67761.2|67718.6|67737.6|67706.1|145
1674170700000|2023-01-19 23:25:00|67747.5|67711.4|67750.4|67712.5|67754.3|67721.6|67739.5|67707.4|88
1674171000000|2023-01-19 23:30:00|67747.6|67714.1|67727.3|67707.3|67756.9|67714.1|67726.7|67697.7|184
1674171300000|2023-01-19 23:35:00|67728|67708|67722.8|67702.8|67736.3|67709.6|67722.2|67702.2|160
1674171600000|2023-01-19 23:40:00|67722.7|67702.7|67720.9|67700.9|67736.4|67705.3|67713.3|67692.6|261
1674171900000|2023-01-19 23:45:00|67720.8|67700.8|67726.1|67706.1|67734.1|67706.1|67718.7|67693.5|163
1674172200000|2023-01-19 23:50:00|67734.5|67696.1|67725.7|67705.7|67737|67705.9|67717.3|67693.8|201
1674172500000|2023-01-19 23:55:00|67724.3|67704.3|67725.5|67705.5|67732.3|67712.3|67722.8|67702.8|140
1674172800000|2023-01-20 00:00:00|67724.8|67704.8|67721.8|67701.8|67739.6|67723.4|67720.4|67700.4|371
1674173100000|2023-01-20 00:05:00|67722.1|67702.1|67707.2|67687.2|67722.1|67702.1|67690.8|67670.8|274
1674173400000|2023-01-20 00:10:00|67707.4|67687.4|67686.3|67666.3|67710.7|67690.7|67675.5|67655.5|372
1674173700000|2023-01-20 00:15:00|67686.1|67666.1|67667.4|67647.4|67697.5|67677.5|67661.7|67644.9|475
1674174000000|2023-01-20 00:20:00|67666.5|67646.5|67677.6|67657.6|67679.8|67659.8|67655.7|67635.7|405
1674174300000|2023-01-20 00:25:00|67676|67656|67674.9|67654.9|67681|67663.2|67643.7|67623.7|566
1674174600000|2023-01-20 00:30:00|67674.8|67654.8|67683.3|67663.3|67685.9|67665.9|67661.1|67643|691
1674174900000|2023-01-20 00:35:00|67683.4|67663.4|67692.8|67672.8|67700.7|67680.7|67680|67660|523
1674175200000|2023-01-20 00:40:00|67692.9|67672.9|67692|67672|67703.9|67683.9|67688.8|67668.8|462
1674175500000|2023-01-20 00:45:00|67691.9|67671.9|67695.7|67675.7|67708.8|67689.9|67690.2|67671|527
1674175800000|2023-01-20 00:50:00|67695.9|67675.9|67710.2|67690.2|67715.8|67698.4|67693.4|67675.8|599
1674176100000|2023-01-20 00:55:00|67700.7|67690.7|67703.4|67683.4|67710.4|67691.9|67686.2|67667|580
1674176400000|2023-01-20 01:00:00|67703.2|67683.2|67727.4|67707.4|67733|67713|67688.9|67668.9|747
1674176700000|2023-01-20 01:05:00|67726.9|67706.9|67712.6|67692.6|67728.7|67708.7|67702.9|67682.9|713
1674177000000|2023-01-20 01:10:00|67712.7|67692.7|67721.9|67701.9|67725.7|67705.7|67701.2|67681.2|565
1674177300000|2023-01-20 01:15:00|67720.9|67700.9|67705.9|67685.9|67726.7|67706.7|67697.3|67683.1|652
1674177600000|2023-01-20 01:20:00|67705.6|67685.6|67672|67662|67711.2|67697.3|67671.9|67656.5|742
1674177900000|2023-01-20 01:25:00|67672.1|67662.1|67615.9|67595.9|67678.6|67664.3|67614.4|67594.4|819
1674178200000|2023-01-20 01:30:00|67615.8|67595.8|67711.7|67691.7|67714.7|67694.7|67609.5|67589.5|837
1674178500000|2023-01-20 01:35:00|67711.4|67691.4|67692.5|67672.5|67713.8|67694.4|67687.1|67667.1|809
1674178800000|2023-01-20 01:40:00|67692.1|67672.1|67673.4|67653.4|67692.2|67672.2|67669.6|67649.6|687
1674179100000|2023-01-20 01:45:00|67673.6|67653.6|67738.5|67718.5|67741.7|67721.7|67671.7|67651.7|662
1674179400000|2023-01-20 01:50:00|67739.4|67719.4|67751.6|67731.6|67778.7|67758.7|67735.1|67715.1|825
1674179700000|2023-01-20 01:55:00|67751.3|67731.3|67752|67742|67772.7|67752.7|67733.4|67722|710
1674180000000|2023-01-20 02:00:00|67751.9|67741.9|67797.8|67787.8|67818.4|67798.4|67748.2|67733.3|901
1674180300000|2023-01-20 02:05:00|67798|67788|67792.4|67782.4|67830.8|67820.8|67789.9|67772.9|821
1674180600000|2023-01-20 02:10:00|67791.8|67781.8|67829.2|67809.2|67830|67816.7|67791.8|67780.4|666
1674180900000|2023-01-20 02:15:00|67829.3|67809.3|67794|67784|67829.3|67813.8|67794|67783.9|733
1674181200000|2023-01-20 02:20:00|67791.8|67781.8|67792.3|67772.3|67803.3|67788.7|67772.5|67752.8|621
1674181500000|2023-01-20 02:25:00|67792|67772|67781.4|67761.4|67801.1|67787.6|67771.3|67757|659
1674181800000|2023-01-20 02:30:00|67781.5|67761.5|67803.9|67783.9|67817.2|67803|67779.7|67759.7|696
1674182100000|2023-01-20 02:35:00|67802.5|67782.5|67807.8|67787.8|67824.7|67809.3|67800|67780|555
1674182400000|2023-01-20 02:40:00|67805.4|67785.4|67813.7|67803.7|67825.1|67814.2|67797.7|67782|703
1674182700000|2023-01-20 02:45:00|67813.8|67803.8|67814.8|67804.8|67828.5|67813.7|67812.5|67798.1|659
1674183000000|2023-01-20 02:50:00|67814.9|67804.9|67818.1|67798.1|67822.9|67808.3|67811.5|67795.1|557
1674183300000|2023-01-20 02:55:00|67818|67798|67816.7|67796.7|67823.8|67808.2|67807.8|67792.7|478
1674183600000|2023-01-20 03:00:00|67817.4|67797.4|67809.4|67799.4|67822.8|67806.8|67802.9|67790.3|547
1674183900000|2023-01-20 03:05:00|67809.5|67799.5|67818.8|67798.8|67820.1|67808.8|67804.2|67790.6|540
1674184200000|2023-01-20 03:10:00|67818.3|67798.3|67820.3|67800.3|67821.5|67806.4|67808.3|67793.7|399
1674184500000|2023-01-20 03:15:00|67820.1|67800.1|67820.3|67800.3|67826.7|67810.8|67809.8|67793.9|435
1674184800000|2023-01-20 03:20:00|67820.4|67800.4|67805.1|67795.1|67821.8|67808.5|67801|67786.1|394
1674185100000|2023-01-20 03:25:00|67805|67795|67810.1|67800.1|67823.6|67805.4|67795|67777.3|517
1674185400000|2023-01-20 03:30:00|67810.2|67800.2|67814.8|67794.8|67827.5|67814.6|67807.6|67789.9|546
1674185700000|2023-01-20 03:35:00|67815.7|67795.7|67809.5|67789.5|67819.3|67800|67798.4|67785.1|439
1674186000000|2023-01-20 03:40:00|67809.7|67789.7|67801.4|67781.4|67813.5|67798|67796.6|67776.7|454
1674186300000|2023-01-20 03:45:00|67801.3|67781.3|67815.5|67795.5|67817.7|67802.4|67794.8|67780.5|437
1674186600000|2023-01-20 03:50:00|67815.6|67795.6|67806.7|67786.7|67816.5|67800.3|67801.4|67785.5|341
1674186900000|2023-01-20 03:55:00|67806.5|67786.5|67815.6|67795.6|67822.5|67805.3|67799.5|67780.6|513
1674187200000|2023-01-20 04:00:00|67815.7|67795.7|67894.3|67874.3|67896.6|67876.6|67813.4|67793.4|722
1674187500000|2023-01-20 04:05:00|67894.7|67874.7|67891.2|67871.2|67894.7|67880.5|67873.5|67856.8|587
1674187800000|2023-01-20 04:10:00|67891.4|67871.4|67912.2|67902.2|67926.7|67909|67883.3|67868.3|613
1674188100000|2023-01-20 04:15:00|67912|67902|67906.8|67886.8|67918.6|67904|67896.9|67882|523
1674188400000|2023-01-20 04:20:00|67906.9|67886.9|67899|67879|67918.1|67900.7|67898.8|67878.8|570
1674188700000|2023-01-20 04:25:00|67898.7|67878.7|67901.3|67881.3|67907.8|67891.2|67876.5|67862.5|522
1674189000000|2023-01-20 04:30:00|67901.5|67881.5|67906|67896|67917.9|67901.5|67889.2|67874.1|728
1674189300000|2023-01-20 04:35:00|67906.1|67896.1|67908.7|67898.7|67915.7|67901.9|67889.5|67870.6|669
1674189600000|2023-01-20 04:40:00|67908.6|67898.6|67902|67882|67913|67899.7|67890.7|67878|530
1674189900000|2023-01-20 04:45:00|67902.2|67882.2|67907.4|67897.4|67913|67898.7|67887.6|67870.8|526
1674190200000|2023-01-20 04:50:00|67907.3|67897.3|67916.9|67896.9|67932.1|67916.8|67905.4|67894.4|645
1674190500000|2023-01-20 04:55:00|67916.8|67896.8|67922.5|67902.5|67938|67926.2|67914.8|67896|522
1674190800000|2023-01-20 05:00:00|67923.2|67903.2|67896.6|67876.6|67924.9|67908.3|67896.6|67876.6|587
1674191100000|2023-01-20 05:05:00|67896.7|67876.7|67893.8|67873.8|67901.3|67881.3|67867.6|67852.9|580
1674191400000|2023-01-20 05:10:00|67894.8|67874.8|67882.2|67872.2|67896.8|67882.7|67881.8|67866.5|499
1674191700000|2023-01-20 05:15:00|67882.1|67872.1|67893|67873|67894.5|67878.5|67873.3|67855.3|582
1674192000000|2023-01-20 05:20:00|67892.9|67872.9|67902.1|67892.1|67907.3|67892.5|67884.5|67867.1|665
1674192300000|2023-01-20 05:25:00|67902.2|67892.2|67914.1|67894.1|67918|67904.8|67895.7|67880.1|536
1674192600000|2023-01-20 05:30:00|67915.1|67895.1|67891.7|67871.7|67921.6|67901.6|67886.3|67870.5|627
1674192900000|2023-01-20 05:35:00|67892.1|67872.1|67894.5|67874.5|67905.9|67889.7|67883.2|67866.2|680
1674193200000|2023-01-20 05:40:00|67894.6|67874.6|67865.9|67845.9|67896.3|67880.9|67862.5|67842.5|615
1674193500000|2023-01-20 05:45:00|67866.1|67846.1|67848.3|67838.3|67878.4|67858.4|67843.8|67827.5|675
1674193800000|2023-01-20 05:50:00|67848.1|67838.1|67856.8|67846.8|67862.3|67848.5|67846.4|67832.3|542
1674194100000|2023-01-20 05:55:00|67856.9|67846.9|67815.8|67795.8|67858.4|67847|67811.7|67791.7|633
1674194400000|2023-01-20 06:00:00|67815.9|67795.9|67838.6|67818.6|67845.9|67827.9|67813.7|67795.9|531
1674194700000|2023-01-20 06:05:00|67838.4|67818.4|67843.5|67833.5|67854.5|67835.4|67830.6|67817|520
1674195000000|2023-01-20 06:10:00|67843.6|67833.6|67858.6|67838.6|67863.4|67847.8|67843.1|67827.5|510
1674195300000|2023-01-20 06:15:00|67858.5|67838.5|67829|67809|67858.5|67840.5|67821.7|67806.1|553
1674195600000|2023-01-20 06:20:00|67821.8|67811.8|67816.1|67806.1|67832.2|67815.2|67813.4|67799.2|501
1674195900000|2023-01-20 06:25:00|67816.2|67806.2|67780.7|67770.7|67825.8|67811.5|67778.8|67763.7|637
1674196200000|2023-01-20 06:30:00|67780.8|67770.8|67782|67772|67798.6|67785.7|67779.8|67765.6|595
1674196500000|2023-01-20 06:35:00|67786.7|67766.7|67797.8|67787.8|67813.3|67796.2|67768.6|67753.3|571
1674196800000|2023-01-20 06:40:00|67797.7|67787.7|67817.9|67797.9|67832|67814.3|67790.5|67777.8|589
1674197100000|2023-01-20 06:45:00|67818|67798|67823.8|67813.8|67828.1|67817|67807.4|67792.8|590
1674197400000|2023-01-20 06:50:00|67823.6|67813.6|67802.2|67782.2|67827.9|67814.6|67798.6|67781.3|607
1674197700000|2023-01-20 06:55:00|67802.6|67782.6|67845.6|67835.6|67856.9|67846.9|67797.5|67781.6|879
1674198000000|2023-01-20 07:00:00|67845.5|67835.5|67851.8|67831.8|67861.7|67844.1|67838.2|67822.7|816
1674198300000|2023-01-20 07:05:00|67851.3|67831.3|67856.7|67836.7|67856.7|67838.2|67830.7|67810.7|755
1674198600000|2023-01-20 07:10:00|67857.2|67837.2|67842.9|67832.9|67867.3|67849.2|67833|67818.4|666
1674198900000|2023-01-20 07:15:00|67842.7|67832.7|67810.5|67800.5|67850.8|67833.8|67803.2|67789.5|739
1674199200000|2023-01-20 07:20:00|67815.1|67795.1|67791.7|67771.7|67815.8|67799.6|67770.9|67753.1|743
1674199500000|2023-01-20 07:25:00|67791.9|67771.9|67764.5|67754.5|67791.9|67775.8|67763.2|67748.3|679
1674199800000|2023-01-20 07:30:00|67764.4|67754.4|67785.5|67775.5|67790.9|67777.3|67762.6|67748|696
1674200100000|2023-01-20 07:35:00|67785.6|67775.6|67789.2|67769.2|67800.2|67783.9|67780.5|67766.8|560
1674200400000|2023-01-20 07:40:00|67788.6|67768.6|67785.5|67775.5|67794.4|67782.2|67778.8|67766.6|744
1674200700000|2023-01-20 07:45:00|67785.6|67775.6|67757.9|67737.9|67794.5|67775.7|67756.9|67736.9|651
1674201000000|2023-01-20 07:50:00|67758.1|67738.1|67742.7|67722.7|67766|67746|67737|67717|720
1674201300000|2023-01-20 07:55:00|67742.3|67722.3|67740.6|67730.6|67752.5|67736.3|67725.5|67713.5|734
1674201600000|2023-01-20 08:00:00|67745.2|67725.2|67726.6|67706.6|67764.7|67744.7|67720.3|67701.8|804
1674201900000|2023-01-20 08:05:00|67726.5|67706.5|67694.5|67674.5|67727|67709.1|67679.1|67659.1|839
1674202200000|2023-01-20 08:10:00|67693.4|67673.4|67735.4|67715.4|67735.4|67721.3|67690.4|67670.4|822
1674202500000|2023-01-20 08:15:00|67735.5|67715.5|67756.4|67736.4|67756.9|67742|67730.7|67713.9|659
1674202800000|2023-01-20 08:20:00|67756.3|67736.3|67774.6|67754.6|67776.1|67756.1|67741.4|67725.6|628
1674203100000|2023-01-20 08:25:00|67775.2|67755.2|67765|67745|67779.9|67764|67753.7|67737.9|798
1674203400000|2023-01-20 08:30:00|67765.5|67745.5|67799.6|67779.6|67801.2|67785.2|67759.6|67744|665
1674203700000|2023-01-20 08:35:00|67799.8|67779.8|67780.5|67770.5|67800.9|67785.1|67772.8|67758.1|639
1674204000000|2023-01-20 08:40:00|67780.8|67770.8|67787.3|67767.3|67796.6|67783.7|67779.6|67763.7|612
1674204300000|2023-01-20 08:45:00|67787.5|67767.5|67805.3|67795.3|67825.4|67810.4|67780.5|67765.3|662
1674204600000|2023-01-20 08:50:00|67806|67796|67815|67805|67832.7|67816.8|67797.1|67780.6|654
1674204900000|2023-01-20 08:55:00|67814.9|67804.9|67815.3|67805.3|67829.5|67815.2|67804.8|67790.3|639
1674205200000|2023-01-20 09:00:00|67815.5|67805.5|67832.3|67822.3|67847.8|67832.6|67810|67795.4|695
1674205500000|2023-01-20 09:05:00|67832.2|67822.2|67847.6|67827.6|67855.7|67842.6|67830.1|67816.1|675
1674205800000|2023-01-20 09:10:00|67847.5|67827.5|67832.8|67812.8|67860.5|67845|67819.2|67804.9|736
1674206100000|2023-01-20 09:15:00|67832.9|67812.9|67836.9|67816.9|67856.7|67837|67830.9|67811.4|815
1674206400000|2023-01-20 09:20:00|67836.8|67816.8|67821.8|67811.8|67837.7|67823|67812.9|67797.9|782
1674206700000|2023-01-20 09:25:00|67821.6|67811.6|67835.8|67815.8|67849.6|67833.5|67820.3|67804.1|790
1674207000000|2023-01-20 09:30:00|67835.9|67815.9|67844.9|67824.9|67852.9|67837.7|67829|67813.7|842
1674207300000|2023-01-20 09:35:00|67844.7|67824.7|67829.8|67809.8|67844.7|67828|67812|67797.1|742
1674207600000|2023-01-20 09:40:00|67830.3|67810.3|67823.1|67813.1|67833.9|67818.9|67814.1|67794.1|665
1674207900000|2023-01-20 09:45:00|67823.2|67813.2|67851.7|67831.7|67853.5|67835.6|67808.2|67788.2|845
1674208200000|2023-01-20 09:50:00|67851.2|67831.2|67876.1|67856.1|67877.3|67861.7|67842.4|67826.8|712
1674208500000|2023-01-20 09:55:00|67876.4|67856.4|67892.8|67872.8|67898.1|67879.1|67872.9|67853.9|598
1674208800000|2023-01-20 10:00:00|67892.4|67872.4|67857.4|67837.4|67901.3|67884.3|67856.1|67836.1|611
1674209100000|2023-01-20 10:05:00|67857.3|67837.3|67856.9|67836.9|67867.1|67847.1|67845.3|67825.3|484
1674209400000|2023-01-20 10:10:00|67857|67837|67830|67810|67861.6|67841.6|67829.3|67809.3|551
1674209700000|2023-01-20 10:15:00|67829.8|67809.8|67827.5|67807.5|67839.4|67819.4|67818.7|67798.7|547
1674210000000|2023-01-20 10:20:00|67828.1|67808.1|67830.9|67810.9|67849|67829|67818.6|67799.9|699
1674210300000|2023-01-20 10:25:00|67831.1|67811.1|67824.8|67804.8|67832.4|67812.4|67819.3|67799.3|642
1674210600000|2023-01-20 10:30:00|67824.6|67804.6|67801.9|67781.9|67824.7|67804.7|67778|67758|910
1674210900000|2023-01-20 10:35:00|67801.7|67781.7|67806.3|67786.3|67817.3|67797.3|67790.9|67770.9|738
1674211200000|2023-01-20 10:40:00|67806.2|67786.2|67794.5|67774.5|67820.5|67801.7|67791.6|67771.6|733
1674211500000|2023-01-20 10:45:00|67794.2|67774.2|67765.1|67755.1|67796.3|67776.3|67765.1|67748.9|717
1674211800000|2023-01-20 10:50:00|67769.9|67749.9|67787.5|67767.5|67787.5|67767.5|67761.8|67745.6|809
1674212100000|2023-01-20 10:55:00|67787.6|67767.6|67790.4|67770.4|67793.6|67774.7|67761.4|67741.4|700
1674212400000|2023-01-20 11:00:00|67790.3|67770.3|67777.1|67757.1|67798.4|67778.4|67772.7|67754.4|750
1674212700000|2023-01-20 11:05:00|67774.5|67754.5|67792.9|67772.9|67799.9|67779.9|67770.3|67752.5|563
1674213000000|2023-01-20 11:10:00|67793|67773|67807.7|67787.7|67807.7|67793|67786.7|67767.2|570
1674213300000|2023-01-20 11:15:00|67808.1|67788.1|67800.1|67780.1|67808.1|67793.2|67781.8|67763.9|587
1674213600000|2023-01-20 11:20:00|67800|67780|67795.2|67775.2|67807|67791.4|67791.3|67772.7|420
1674213900000|2023-01-20 11:25:00|67795|67775|67803.1|67783.1|67806.1|67786.1|67792.2|67772.2|502
1674214200000|2023-01-20 11:30:00|67803.2|67783.2|67815.9|67795.9|67819.5|67799.5|67801.7|67781.7|535
1674214500000|2023-01-20 11:35:00|67815.6|67795.6|67839.1|67819.1|67839.5|67819.5|67808.4|67788.4|575
1674214800000|2023-01-20 11:40:00|67840|67820|67835.2|67815.2|67861.1|67841.1|67834.3|67814.3|670
1674215100000|2023-01-20 11:45:00|67837|67817|67851.9|67831.9|67858.2|67838.2|67829.6|67811.6|689
1674215400000|2023-01-20 11:50:00|67851.6|67831.6|67856.5|67836.5|67863.7|67845.3|67835.9|67816.8|716
1674215700000|2023-01-20 11:55:00|67855.6|67835.6|67848.7|67828.7|67855.6|67835.6|67829.9|67812.2|641
1674216000000|2023-01-20 12:00:00|67848.8|67828.8|67855|67835|67861.8|67841.8|67834.7|67814.7|664
1674216300000|2023-01-20 12:05:00|67855.5|67835.5|67861|67841|67861.7|67841.7|67839|67819|671
1674216600000|2023-01-20 12:10:00|67861.1|67841.1|67878.3|67858.3|67882.2|67863.9|67857.4|67839.7|612
1674216900000|2023-01-20 12:15:00|67878|67858|67884.8|67864.8|67899|67879|67861.3|67846|761
1674217200000|2023-01-20 12:20:00|67885.5|67865.5|67891.2|67871.2|67903.7|67883.7|67879.3|67859.6|762
1674217500000|2023-01-20 12:25:00|67891.3|67871.3|67855.5|67835.5|67894.9|67874.9|67850.2|67830.2|625
1674217800000|2023-01-20 12:30:00|67855.1|67835.1|67857.4|67837.4|67869.7|67849.7|67841.5|67821.5|660
1674218100000|2023-01-20 12:35:00|67857.9|67837.9|67842.9|67822.9|67859|67839|67837.8|67817.8|537
1674218400000|2023-01-20 12:40:00|67843.2|67823.2|67854.2|67834.2|67862.8|67842.8|67838.6|67818.6|666
1674218700000|2023-01-20 12:45:00|67854|67834|67861.1|67841.1|67869.7|67849.7|67846.2|67826.2|635
1674219000000|2023-01-20 12:50:00|67861.2|67841.2|67845.2|67825.2|67863.2|67843.2|67834.5|67814.5|707
1674219300000|2023-01-20 12:55:00|67845|67825|67842.9|67822.9|67857.9|67839.3|67826.9|67806.9|721
1674219600000|2023-01-20 13:00:00|67842.5|67822.5|67843.7|67823.7|67855.9|67836.9|67832.2|67816.9|800
1674219900000|2023-01-20 13:05:00|67844.5|67824.5|67853.4|67833.4|67857.4|67842.4|67839.6|67822.8|689
1674220200000|2023-01-20 13:10:00|67853.1|67833.1|67844.9|67834.9|67866.3|67849.9|67843|67824.3|733
1674220500000|2023-01-20 13:15:00|67844.5|67834.5|67857.3|67837.3|67858.7|67844.1|67842.8|67823|624
1674220800000|2023-01-20 13:20:00|67857.2|67837.2|67845.3|67835.3|67862.5|67847.2|67837.4|67822.1|676
1674221100000|2023-01-20 13:25:00|67845.5|67835.5|67850.6|67840.6|67856.4|67841.4|67840.7|67826.1|552
1674221400000|2023-01-20 13:30:00|67850.7|67840.7|67866.9|67846.9|67877.7|67861.6|67848.3|67832.2|675
1674221700000|2023-01-20 13:35:00|67867.1|67847.1|67865.2|67845.2|67886.3|67866.3|67859.6|67844.4|753
1674222000000|2023-01-20 13:40:00|67865.3|67845.3|67843.7|67833.7|67874.6|67854.6|67836.5|67821.6|715
1674222300000|2023-01-20 13:45:00|67850|67830|67856.9|67836.9|67858.8|67839.1|67837.4|67818.8|714
1674222600000|2023-01-20 13:50:00|67857|67837|67878|67868|67889.8|67869.8|67857|67837|802
1674222900000|2023-01-20 13:55:00|67878.2|67868.2|67881|67861|67885.7|67870.7|67865.5|67851.4|707
1674223200000|2023-01-20 14:00:00|67880.9|67860.9|67864.2|67854.2|67883.8|67868.9|67856.7|67842.6|653
1674223500000|2023-01-20 14:05:00|67864.1|67854.1|67846.2|67826.2|67870.3|67855.4|67836.8|67821|671
1674223800000|2023-01-20 14:10:00|67840.1|67830.1|67850.9|67840.9|67865.3|67845.3|67839.5|67824.8|692
1674224100000|2023-01-20 14:15:00|67853.7|67843.7|67867.1|67857.1|67873.1|67857.1|67853.7|67839|664
1674224400000|2023-01-20 14:20:00|67866.8|67856.8|67875.8|67855.8|67883.7|67869.6|67865.8|67845.8|665
1674224700000|2023-01-20 14:25:00|67875.6|67855.6|67840.5|67820.5|67875.9|67861|67829.7|67809.7|737
1674225000000|2023-01-20 14:30:00|67839.7|67819.7|67876.6|67856.6|67886.7|67866.7|67833.9|67818.4|952
1674225300000|2023-01-20 14:35:00|67876.1|67856.1|67852.4|67832.4|67882.7|67862.7|67845.7|67829.3|943
1674225600000|2023-01-20 14:40:00|67852.3|67832.3|67832.5|67812.5|67859.1|67843.7|67832.4|67812.4|729
1674225900000|2023-01-20 14:45:00|67832|67812|67832.5|67812.5|67843|67823|67828.8|67808.8|726
1674226200000|2023-01-20 14:50:00|67832.6|67812.6|67836.5|67826.5|67846.5|67830.3|67828|67809.2|762
1674226500000|2023-01-20 14:55:00|67836.6|67826.6|67821.7|67801.7|67842.5|67826.8|67813.2|67793.2|690
1674226800000|2023-01-20 15:00:00|67821.6|67801.6|67818.2|67798.2|67824.1|67809|67805.7|67788.5|875
1674227100000|2023-01-20 15:05:00|67818.3|67798.3|67798.7|67778.7|67819|67799|67786.1|67768.7|858
1674227400000|2023-01-20 15:10:00|67798.1|67778.1|67772.4|67752.4|67805.8|67789.4|67770.4|67752.4|741
1674227700000|2023-01-20 15:15:00|67772.3|67752.3|67765.9|67745.9|67783.7|67763.7|67761|67745.8|603
1674228000000|2023-01-20 15:20:00|67765.8|67745.8|67728.9|67708.9|67769.6|67749.6|67725.5|67707.7|693
1674228300000|2023-01-20 15:25:00|67728.3|67708.3|67715.9|67705.9|67752.3|67732.3|67711.2|67695.3|852
1674228600000|2023-01-20 15:30:00|67720.9|67700.9|67742.9|67732.9|67753|67738.9|67707.8|67692.8|886
1674228900000|2023-01-20 15:35:00|67743|67733|67750.9|67730.9|67763.1|67748.4|67742.5|67725.2|660
1674229200000|2023-01-20 15:40:00|67750.8|67730.8|67777|67757|67778|67761|67740.2|67725.4|748
1674229500000|2023-01-20 15:45:00|67777.2|67757.2|67785.2|67765.2|67799.8|67789|67773.5|67757.2|855
1674229800000|2023-01-20 15:50:00|67785.5|67765.5|67764.8|67744.8|67788.3|67768.3|67754.8|67737.4|881
1674230100000|2023-01-20 15:55:00|67764.1|67744.1|67749.3|67729.3|67767.7|67750.1|67728.9|67713.7|873
1674230400000|2023-01-20 16:00:00|67743.8|67733.8|67758.2|67738.2|67760.1|67745.3|67726.6|67711.5|844
1674230700000|2023-01-20 16:05:00|67758.1|67738.1|67744.2|67724.2|67763|67745.5|67735.2|67720|610
1674231000000|2023-01-20 16:10:00|67744.1|67724.1|67769.2|67749.2|67770|67750|67740.7|67720.7|732
1674231300000|2023-01-20 16:15:00|67769.4|67749.4|67784.1|67764.1|67786.8|67766.8|67759.5|67739.5|670
1674231600000|2023-01-20 16:20:00|67785.1|67765.1|67785|67765|67793|67775.5|67774|67754|753
1674231900000|2023-01-20 16:25:00|67785.1|67765.1|67786.7|67766.7|67797.9|67778.2|67780.1|67760.1|704
1674232200000|2023-01-20 16:30:00|67786.5|67766.5|67796.1|67776.1|67799.3|67784.3|67784.9|67764.9|528
1674232500000|2023-01-20 16:35:00|67795.4|67775.4|67810.1|67800.1|67818|67802.7|67789.2|67774.5|588
1674232800000|2023-01-20 16:40:00|67810.7|67800.7|67847.1|67837.1|67851.4|67837.1|67808.5|67793.7|654
1674233100000|2023-01-20 16:45:00|67845.4|67835.4|67849.7|67829.7|67855.5|67840.2|67827|67811.4|640
1674233400000|2023-01-20 16:50:00|67849.9|67829.9|67900.6|67890.6|67903.8|67890.6|67845.4|67829.9|650
1674233700000|2023-01-20 16:55:00|67905.8|67885.8|67906.5|67896.5|67926|67912.1|67899.3|67885.6|693
1674234000000|2023-01-20 17:00:00|67906.6|67896.6|67885.1|67865.1|67914.8|67899.9|67880.6|67864.8|576
1674234300000|2023-01-20 17:05:00|67885|67865|67895.3|67875.3|67897.4|67879.1|67880|67864.9|598
1674234600000|2023-01-20 17:10:00|67895.5|67875.5|67876.2|67856.2|67897.5|67877.5|67870.9|67850.9|514
1674234900000|2023-01-20 17:15:00|67876.6|67856.6|67870.1|67850.1|67880.8|67860.8|67863.5|67848.5|517
1674235200000|2023-01-20 17:20:00|67870.2|67850.2|67865.8|67845.8|67873.8|67858.7|67862.9|67845.5|477
1674235500000|2023-01-20 17:25:00|67866.3|67846.3|67869.1|67849.1|67877.6|67861.3|67863.8|67846.2|542
1674235800000|2023-01-20 17:30:00|67869.2|67849.2|67870.1|67850.1|67872.2|67856.9|67857.2|67838.5|533
1674236100000|2023-01-20 17:35:00|67870.2|67850.2|67858.6|67838.6|67871.3|67856|67857|67837|504
1674236400000|2023-01-20 17:40:00|67859|67839|67878.4|67858.4|67880.3|67860.3|67858.6|67838.6|409
1674236700000|2023-01-20 17:45:00|67878.5|67858.5|67877.9|67857.9|67880.3|67865|67873.5|67853.5|387
1674237000000|2023-01-20 17:50:00|67878|67858|67868.7|67848.7|67879.6|67859.6|67863.3|67847.6|395
1674237300000|2023-01-20 17:55:00|67868.8|67848.8|67875.8|67855.8|67876.3|67856.5|67866|67846|404
1674237600000|2023-01-20 18:00:00|67876|67856|67844.2|67824.2|67877.5|67857.5|67831|67811|794
1674237900000|2023-01-20 18:05:00|67844.4|67824.4|67850.2|67830.2|67851.7|67831.7|67828.5|67813.1|492
1674238200000|2023-01-20 18:10:00|67850.6|67830.6|67846.7|67826.7|67867.9|67847.9|67844.4|67824.4|590
1674238500000|2023-01-20 18:15:00|67846.5|67826.5|67869.3|67849.3|67869.9|67849.9|67843.8|67823.8|482
1674238800000|2023-01-20 18:20:00|67869.5|67849.5|67854.3|67834.3|67874.5|67859.5|67849.1|67833.2|596
1674239100000|2023-01-20 18:25:00|67853.9|67833.9|67844.2|67824.2|67856.6|67839.5|67842.2|67822.2|466
1674239400000|2023-01-20 18:30:00|67844.3|67824.3|67820.2|67800.2|67845.2|67825.2|67816.2|67796.2|551
1674239700000|2023-01-20 18:35:00|67820.1|67800.1|67813.9|67793.9|67824.1|67804.1|67813.8|67793.8|520
1674240000000|2023-01-20 18:40:00|67813.8|67793.8|67836.6|67816.6|67840.6|67820.6|67813.2|67793.2|467
1674240300000|2023-01-20 18:45:00|67836.7|67816.7|67836.9|67816.9|67847.4|67827.4|67832|67812|420
1674240600000|2023-01-20 18:50:00|67836.8|67816.8|67829.7|67809.7|67840.3|67820.3|67824.1|67804.1|442
1674240900000|2023-01-20 18:55:00|67829.8|67809.8|67819.4|67799.4|67831.6|67811.6|67812.2|67792.2|522
1674241200000|2023-01-20 19:00:00|67823|67803|67816.1|67796.1|67824.9|67804.9|67812.9|67792.9|635
1674241500000|2023-01-20 19:05:00|67816.2|67796.2|67815.8|67795.8|67820.6|67800.6|67813.2|67793.2|443
1674241800000|2023-01-20 19:10:00|67815.9|67795.9|67817.2|67797.2|67817.5|67797.5|67812.4|67792.4|359
1674242100000|2023-01-20 19:15:00|67816.8|67796.8|67812|67792|67818.2|67798.2|67811.6|67791.6|364
1674242400000|2023-01-20 19:20:00|67812.1|67792.1|67797.7|67777.7|67812.6|67792.6|67791|67771|384
1674242700000|2023-01-20 19:25:00|67797.5|67777.5|67795|67775|67808.4|67788.4|67792.2|67772.2|383
1674243000000|2023-01-20 19:30:00|67795.1|67775.1|67799.7|67779.7|67810.6|67790.6|67790.1|67770.1|310
1674243300000|2023-01-20 19:35:00|67799.8|67779.8|67790.3|67770.3|67799.9|67779.9|67786.5|67766.5|394
1674243600000|2023-01-20 19:40:00|67790.1|67770.1|67796.3|67776.3|67804.3|67784.3|67785.7|67765.7|362
1674243900000|2023-01-20 19:45:00|67796.4|67776.4|67795.2|67775.2|67797|67777|67793.2|67773.2|352
1674244200000|2023-01-20 19:50:00|67795.3|67775.3|67826.9|67806.9|67827.5|67807.5|67794.9|67774.9|428
1674244500000|2023-01-20 19:55:00|67827|67807|67824.3|67804.3|67836.7|67816.7|67817.4|67797.4|394
1674244800000|2023-01-20 20:00:00|67824.2|67804.2|67831.6|67811.6|67847.3|67827.3|67821.7|67801.7|432
1674245100000|2023-01-20 20:05:00|67831.7|67811.7|67822.9|67802.9|67834|67818.1|67814.2|67798.8|461
1674245400000|2023-01-20 20:10:00|67822.7|67802.7|67823.4|67813.4|67829|67813.6|67820|67801.6|430
1674245700000|2023-01-20 20:15:00|67823.5|67813.5|67828.8|67808.8|67830.5|67814.5|67820.7|67800.7|438
1674246000000|2023-01-20 20:20:00|67829|67809|67836.4|67826.4|67848.5|67828.5|67823.5|67808.6|490
1674246300000|2023-01-20 20:25:00|67842|67822|67844|67824|67845|67829.2|67837.2|67821.9|331
1674246600000|2023-01-20 20:30:00|67843.9|67823.9|67850.8|67830.8|67857.2|67837.2|67840.1|67820.1|436
1674246900000|2023-01-20 20:35:00|67851|67831|67854.9|67834.9|67864.3|67844.3|67850|67830|286
1674247200000|2023-01-20 20:40:00|67855|67835|67857.2|67837.2|67864.7|67844.7|67853.3|67833.3|623
1674247500000|2023-01-20 20:45:00|67858.2|67838.2|67855.3|67835.3|67869.1|67849.1|67839.8|67819.8|765
1674247800000|2023-01-20 20:50:00|67856.2|67836.2|67849.9|67829.9|67856.8|67836.8|67839.7|67819.7|614
1674248100000|2023-01-20 20:55:00|67850|67830|67862.3|67842.3|67869|67849|67849|67829|728
1674248400000|2023-01-20 21:00:00|67862.4|67842.4|67851.2|67831.2|67862.4|67842.4|67847|67827|590
1674248700000|2023-01-20 21:05:00|67851.1|67831.1|67852.1|67832.1|67863|67842|67849.6|67828|496
1674249000000|2023-01-20 21:10:00|67854.2|67834.2|67847.4|67827.4|67855.7|67835.7|67845.4|67822|775
1674249300000|2023-01-20 21:15:00|67847.6|67827.6|67834.1|67814.1|67848|67828|67828.9|67808.9|449
1674249600000|2023-01-20 21:20:00|67834.6|67814.6|67832.7|67812.7|67837.6|67817.6|67832.4|67812.4|212
1674249900000|2023-01-20 21:25:00|67834.2|67814.2|67834.2|67814.2|67903.5|67816.4|67830.9|67778.7|309
1674250200000|2023-01-20 21:30:00|67834|67814|67827.7|67807.7|67836.7|67816.7|67804.7|67700.1|541
1674250500000|2023-01-20 21:35:00|67828.1|67808.1|67828.3|67808.3|67835.9|67815.9|67796.2|67698.5|437
1674250800000|2023-01-20 21:40:00|67828.9|67808.9|67855|67764.8|67855|67817.5|67813.7|67712|221
1674251100000|2023-01-20 21:45:00|67819.2|67799.2|67830|67810|67911.5|67820|67807.2|67747.7|749
1674251400000|2023-01-20 21:50:00|67830.6|67810.6|67831|67811|67911.5|67823|67817.3|67754.3|396
1674251700000|2023-01-20 21:55:00|67834.3|67814.3|67848|67745.7|67927|67828.4|67799.8|67724|368
1674421200000|2023-01-22 21:00:00|67880|67759|67916.4|67795.4|67918.7|67797.7|67880|67759|14
1674421500000|2023-01-22 21:05:00|67913.9|67792.9|67914.8|67793.8|67918.8|67797.8|67913.8|67792.8|19
1674421800000|2023-01-22 21:10:00|67918.4|67797.4|67916.7|67795.7|67918.4|67797.4|67914.9|67793.9|15
1674422100000|2023-01-22 21:15:00|67915.1|67794.1|67917.7|67796.7|67918|67797|67880|67759|14
1674422400000|2023-01-22 21:20:00|67917.6|67796.6|67916.5|67795.5|67917.6|67796.6|67880|67759|18
1674422700000|2023-01-22 21:25:00|67915.7|67794.7|67917.4|67796.4|67917.4|67796.4|67915.7|67794.7|18
1674423000000|2023-01-22 21:30:00|67917.3|67796.3|67916.1|67795.1|67917.4|67796.4|67915.9|67794.9|14
1674423300000|2023-01-22 21:35:00|67917.4|67796.4|67916.2|67795.2|67917.4|67796.4|67916.1|67795.1|10
1674423600000|2023-01-22 21:40:00|67917.5|67796.5|67916.8|67795.8|67917.5|67796.5|67874|67753|13
1674423900000|2023-01-22 21:45:00|67916.3|67795.3|67908.8|67787.8|67917.4|67796.4|67908.8|67787.8|12
1674424200000|2023-01-22 21:50:00|67912.6|67791.6|67874|67753|67912.6|67791.6|67874|67753|4
1674424500000|2023-01-22 21:55:00|67874.6|67753.6|67873.8|67752.8|67874.6|67753.6|67873.8|67752.8|2
1674424800000|2023-01-22 22:00:00|67931.9|67810.9|67889.5|67768.5|67933.2|67812.2|67873.7|67752.7|22
1674425100000|2023-01-22 22:05:00|67894.3|67773.3|67889.7|67765.7|67929.1|67808.1|67873.7|67752.7|31
1674425400000|2023-01-22 22:10:00|67894.5|67779.8|67894.7|67776.1|67895.3|67780.1|67889.7|67765.7|29
1674425700000|2023-01-22 22:15:00|67887.1|67763.1|67873.8|67749.8|67904.3|67780.3|67869.5|67745.5|79
1674426000000|2023-01-22 22:20:00|67885.2|67761.2|67883.5|67759.5|67885.2|67761.2|67882.7|67758.7|12
1674426300000|2023-01-22 22:25:00|67883.3|67759.3|67883|67759|67883.6|67759.6|67873.8|67749.8|23
1674426600000|2023-01-22 22:30:00|67883.6|67759.6|67883.4|67759.4|67883.7|67759.7|67873.2|67749.2|53
1674426900000|2023-01-22 22:35:00|67873.5|67749.5|67854.2|67746.6|67883.4|67759.4|67853.7|67730.4|63
1674427200000|2023-01-22 22:40:00|67855|67731|67848.2|67762.2|67861.4|67769.6|67846.9|67730.9|110
1674427500000|2023-01-22 22:45:00|67830.1|67758|67827.8|67801.9|67849.8|67801.9|67805|67744|107
1674427800000|2023-01-22 22:50:00|67839.6|67789.9|67834.5|67795.7|67856.7|67802.1|67827.5|67776.6|84
1674428100000|2023-01-22 22:55:00|67839.2|67801.8|67863|67757.9|67863|67801.9|67827.8|67755.6|236
1674428400000|2023-01-22 23:00:00|67858|67770.2|67830|67795|67859.9|67795|67830|67767.9|101
1674428700000|2023-01-22 23:05:00|67838.9|67786.5|67841.1|67786.9|67850.7|67795|67833.5|67778.4|88
1674429000000|2023-01-22 23:10:00|67841|67778.5|67847.7|67769.4|67851.6|67786.8|67828.6|67767.3|85
1674429300000|2023-01-22 23:15:00|67847.6|67767.7|67845.8|67769.1|67851.5|67780|67840.9|67762.7|79
1674429600000|2023-01-22 23:20:00|67844.7|67775|67841.9|67775|67854|67780|67841.7|67768.6|53
1674429900000|2023-01-22 23:25:00|67842.5|67770|67845.4|67770.2|67852.2|67780|67842.1|67768.2|73
1674430200000|2023-01-22 23:30:00|67845.3|67771|67845.8|67775.1|67852.1|67780|67842.1|67767.3|121
1674430500000|2023-01-22 23:35:00|67841.8|67773.4|67842.2|67766.6|67850|67780|67818.4|67758.3|105
1674430800000|2023-01-22 23:40:00|67842.5|67766.5|67845.2|67766.8|67852.4|67780|67840.9|67765.9|63
1674431100000|2023-01-22 23:45:00|67845.1|67766.7|67844.3|67778.2|67851.7|67785.1|67840.9|67765.9|62
1674431400000|2023-01-22 23:50:00|67844.5|67778.3|67853.8|67761.6|67855.4|67785.8|67839.8|67761.4|112
1674431700000|2023-01-22 23:55:00|67851.6|67764.1|67837.7|67791.7|67867.2|67796|67837.7|67761.6|217
1674432000000|2023-01-23 00:00:00|67839.4|67793.1|67804.7|67772.5|67841.1|67801.9|67800.1|67755|640
1674432300000|2023-01-23 00:05:00|67804.9|67772.7|67818.2|67786|67825.3|67801.9|67801|67766.5|347
1674432600000|2023-01-23 00:10:00|67810.1|67790.1|67768.5|67729.4|67819|67794.9|67749.1|67684.3|367
1674432900000|2023-01-23 00:15:00|67772.6|67733.2|67775.3|67736|67779.6|67743.6|67751.4|67726.4|319
1674433200000|2023-01-23 00:20:00|67775.4|67736.1|67768.9|67737.8|67777.1|67742.1|67759.6|67729|143
1674433500000|2023-01-23 00:25:00|67768.5|67736.1|67773.5|67739.9|67784|67749.5|67761.8|67733.1|435
1674433800000|2023-01-23 00:30:00|67773.1|67741.3|67761.3|67741.3|67776.3|67746.7|67761.3|67734.4|289
1674434100000|2023-01-23 00:35:00|67762.6|67742.6|67768.8|67748.8|67772.2|67749.9|67760.2|67733.2|337
1674434400000|2023-01-23 00:40:00|67769.5|67749.5|67764|67744|67773|67751.3|67761.7|67737.4|666
1674434700000|2023-01-23 00:45:00|67764.1|67744.1|67761.2|67741.2|67770.7|67749.9|67759.8|67739.8|589
1674435000000|2023-01-23 00:50:00|67762.3|67742.3|67748.2|67728.2|67772.1|67747.7|67726.3|67698.3|606
1674435300000|2023-01-23 00:55:00|67747.9|67727.9|67714.5|67694.5|67757.6|67737.6|67713|67693|575
1674435600000|2023-01-23 01:00:00|67714.6|67694.6|67723.5|67703.5|67734.7|67714.7|67712.4|67692.4|664
1674435900000|2023-01-23 01:05:00|67723.4|67703.4|67707.8|67687.8|67724.7|67704.7|67695.6|67675.6|497
1674436200000|2023-01-23 01:10:00|67707.6|67687.6|67729.9|67696.9|67733|67713|67704|67684|693
1674436500000|2023-01-23 01:15:00|67729.6|67696.8|67718.1|67698.1|67733.7|67708.8|67704.1|67683.1|799
1674436800000|2023-01-23 01:20:00|67718.3|67698.3|67699.3|67679.3|67718.7|67698.7|67690|67670|568
1674437100000|2023-01-23 01:25:00|67699|67679|67699.3|67679.3|67702.3|67682.3|67684.5|67664.5|634
1674437400000|2023-01-23 01:30:00|67699.9|67679.9|67708|67688|67713.8|67693.8|67698|67678|1007
1674437700000|2023-01-23 01:35:00|67708.4|67688.4|67708.6|67688.6|67711.5|67691.5|67698.4|67678.4|557
1674438000000|2023-01-23 01:40:00|67708.7|67688.7|67674.2|67654.2|67709.3|67689.3|67671.7|67651.7|555
1674438300000|2023-01-23 01:45:00|67673.6|67653.6|67674.9|67654.9|67676.7|67656.7|67671.8|67651.8|332
1674438600000|2023-01-23 01:50:00|67675|67655|67690.9|67670.9|67691.6|67671.6|67673.5|67653.5|474
1674438900000|2023-01-23 01:55:00|67690.3|67670.3|67713.7|67693.7|67716.7|67696.7|67688.8|67668.8|578
1674439200000|2023-01-23 02:00:00|67713.9|67693.9|67709.1|67689.1|67718.9|67698.9|67696.2|67676.2|578
1674439500000|2023-01-23 02:05:00|67708.7|67688.7|67707.8|67687.8|67715.4|67695.4|67706.3|67686.3|512
1674439800000|2023-01-23 02:10:00|67707.3|67687.3|67689.2|67669.2|67708.2|67688.2|67686.7|67666.7|729
1674440100000|2023-01-23 02:15:00|67689.3|67669.3|67672.8|67652.8|67689.3|67669.3|67654.7|67634.7|463
1674440400000|2023-01-23 02:20:00|67672.3|67652.3|67674.2|67654.2|67675.8|67655.8|67668.8|67648.8|405
1674440700000|2023-01-23 02:25:00|67674.1|67654.1|67673.2|67653.2|67676.9|67656.9|67672.3|67652.3|298
1674441000000|2023-01-23 02:30:00|67673.3|67653.3|67686.4|67666.4|67693.8|67673.8|67672.1|67652.1|534
1674441300000|2023-01-23 02:35:00|67686.3|67666.3|67692.4|67672.4|67693.1|67673.1|67673.6|67653.6|482
1674441600000|2023-01-23 02:40:00|67692|67672|67702.2|67682.2|67702.7|67682.7|67691.5|67671.5|431
1674441900000|2023-01-23 02:45:00|67705.1|67685.1|67705.2|67685.2|67706.1|67686.1|67702.2|67682.2|361
1674442200000|2023-01-23 02:50:00|67705.1|67685.1|67704.5|67684.5|67706.4|67686.4|67701.3|67681.3|361
1674442500000|2023-01-23 02:55:00|67704.6|67684.6|67699.2|67679.2|67705.6|67685.6|67698.6|67678.6|326
1674442800000|2023-01-23 03:00:00|67699.1|67679.1|67683.4|67663.4|67699.1|67679.1|67674.6|67654.6|547
1674443100000|2023-01-23 03:05:00|67683.2|67663.2|67697.4|67677.4|67706.3|67686.3|67682.1|67662.1|507
1674443400000|2023-01-23 03:10:00|67697.8|67677.8|67667.6|67647.6|67701.3|67681.3|67667.3|67647.3|622
1674443700000|2023-01-23 03:15:00|67667.7|67647.7|67666.8|67646.8|67675.8|67655.8|67658.6|67638.6|528
1674444000000|2023-01-23 03:20:00|67667|67647|67647.4|67627.4|67673.3|67653.3|67643.1|67623.1|512
1674444300000|2023-01-23 03:25:00|67647.5|67627.5|67651.8|67631.8|67653.6|67633.6|67645.1|67625.1|303
1674444600000|2023-01-23 03:30:00|67652|67632|67693.8|67673.8|67697.3|67677.3|67651.7|67631.7|523
1674444900000|2023-01-23 03:35:00|67693.7|67673.7|67689|67669|67695.6|67675.6|67685.1|67665.1|459
1674445200000|2023-01-23 03:40:00|67688.8|67668.8|67693.9|67673.9|67696.3|67676.3|67684|67668.7|204
1674445500000|2023-01-23 03:45:00|67693.7|67673.7|67702.4|67682.4|67704.9|67684.9|67693.4|67673.4|267
1674445800000|2023-01-23 03:50:00|67702.5|67682.5|67718.6|67698.6|67725.9|67705.9|67702.5|67682.5|515
1674446100000|2023-01-23 03:55:00|67718.5|67698.5|67717.3|67697.3|67719.9|67699.9|67711.1|67691.1|430
1674446400000|2023-01-23 04:00:00|67717.8|67697.8|67729.6|67719.6|67734.8|67719.7|67716.9|67697.8|464
1674446700000|2023-01-23 04:05:00|67729.5|67719.5|67748.7|67728.7|67748.7|67728.7|67728.8|67711.7|484
1674447000000|2023-01-23 04:10:00|67748.8|67728.8|67750.9|67730.9|67751.9|67731.9|67738.2|67718.2|309
1674447300000|2023-01-23 04:15:00|67750.8|67730.8|67735.2|67715.2|67755.4|67735.4|67726|67706|372
1674447600000|2023-01-23 04:20:00|67735.3|67715.3|67744.6|67724.6|67750.3|67730.3|67735.3|67715.3|389
1674447900000|2023-01-23 04:25:00|67745.3|67725.3|67767.5|67747.5|67773.5|67757.9|67740.4|67724.1|352
1674448200000|2023-01-23 04:30:00|67767.6|67747.6|67758.8|67738.8|67767.9|67747.9|67748.8|67728.8|532
1674448500000|2023-01-23 04:35:00|67758.1|67738.1|67782.7|67762.7|67788.2|67768.2|67756.6|67736.6|569
1674448800000|2023-01-23 04:40:00|67782.4|67762.4|67755.8|67735.8|67784.9|67764.9|67754.7|67734.7|459
1674449100000|2023-01-23 04:45:00|67755.6|67735.6|67763.6|67743.6|67766.9|67746.9|67755.6|67735.6|555
1674449400000|2023-01-23 04:50:00|67763.3|67743.3|67756.5|67736.5|67763.7|67743.7|67755|67735|552
1674449700000|2023-01-23 04:55:00|67756.7|67736.7|67745.1|67725.1|67759.7|67739.7|67742.9|67722.9|405
1674450000000|2023-01-23 05:00:00|67745.3|67725.3|67746.9|67726.9|67748|67728|67743.2|67723.2|351
1674450300000|2023-01-23 05:05:00|67746.5|67726.5|67762|67742|67766.6|67746.6|67746.5|67726.5|558
1674450600000|2023-01-23 05:10:00|67761.9|67741.9|67783|67763|67783.8|67763.8|67761.7|67741.7|657
1674450900000|2023-01-23 05:15:00|67783.1|67763.1|67773.6|67753.6|67785.3|67765.3|67766.9|67746.9|402
1674451200000|2023-01-23 05:20:00|67773.4|67753.4|67766.4|67746.4|67780.8|67760.8|67766.3|67746.3|398
1674451500000|2023-01-23 05:25:00|67766.5|67746.5|67764.1|67744.1|67772.8|67752.8|67759.2|67739.2|620
1674451800000|2023-01-23 05:30:00|67764.3|67744.3|67766.4|67746.4|67767.5|67747.5|67755.8|67735.8|442
1674452100000|2023-01-23 05:35:00|67766.5|67746.5|67765.1|67745.1|67776.1|67756.1|67761.5|67741.5|500
1674452400000|2023-01-23 05:40:00|67765.2|67745.2|67752.6|67732.6|67770|67750|67742.8|67722.8|699
1674452700000|2023-01-23 05:45:00|67752.8|67732.8|67739.8|67719.8|67753.6|67733.6|67737.2|67717.2|741
1674453000000|2023-01-23 05:50:00|67739.9|67719.9|67761.6|67741.6|67761.7|67741.7|67739.1|67719.1|670
1674453300000|2023-01-23 05:55:00|67761.7|67741.7|67758.4|67738.4|67766.3|67746.3|67752.7|67732.7|767
1674453600000|2023-01-23 06:00:00|67759.1|67739.1|67766.9|67746.9|67774.6|67754.6|67753.4|67733.4|567
1674453900000|2023-01-23 06:05:00|67766.4|67746.4|67783.1|67763.1|67784.6|67764.6|67762.5|67742.5|602
1674454200000|2023-01-23 06:10:00|67783|67763|67775.5|67755.5|67784|67764|67772.7|67752.7|526
1674454500000|2023-01-23 06:15:00|67775.6|67755.6|67779.9|67759.9|67781.7|67761.7|67775.6|67755.6|478
1674454800000|2023-01-23 06:20:00|67780|67760|67800.7|67780.7|67807|67787|67779.6|67759.6|657
1674455100000|2023-01-23 06:25:00|67800.8|67780.8|67796.8|67776.8|67808.5|67788.5|67793.4|67773.4|344
1674455400000|2023-01-23 06:30:00|67796.9|67776.9|67793|67773|67800.6|67780.6|67788.8|67768.8|528
1674455700000|2023-01-23 06:35:00|67793.2|67773.2|67788.6|67768.6|67795.3|67775.3|67777.7|67757.7|549
1674456000000|2023-01-23 06:40:00|67788.9|67768.9|67785.4|67765.4|67791.2|67771.2|67781.6|67761.6|452
1674456300000|2023-01-23 06:45:00|67785.5|67765.5|67770.5|67750.5|67790.7|67770.7|67768.7|67748.7|585
1674456600000|2023-01-23 06:50:00|67771.2|67751.2|67756.8|67736.8|67773.2|67753.2|67737.9|67717.9|721
1674456900000|2023-01-23 06:55:00|67759.6|67739.6|67767.8|67747.8|67770.6|67750.6|67758.9|67738.9|699
1674457200000|2023-01-23 07:00:00|67770.2|67750.2|67743.8|67723.8|67780.5|67760.5|67742.5|67722.5|852
1674457500000|2023-01-23 07:05:00|67743.7|67723.7|67760.3|67740.3|67766.6|67746.6|67738.7|67718.7|839
1674457800000|2023-01-23 07:10:00|67760.4|67740.4|67756|67736|67764.1|67744.1|67735.7|67715.7|686
1674458100000|2023-01-23 07:15:00|67756.1|67736.1|67762.2|67742.2|67765.5|67745.5|67754.5|67734.5|656
1674458400000|2023-01-23 07:20:00|67762.8|67742.8|67761.9|67741.9|67768.1|67748.1|67756.9|67736.9|783
1674458700000|2023-01-23 07:25:00|67761.8|67741.8|67768.3|67748.3|67779.7|67759.7|67755.5|67735.5|843
1674459000000|2023-01-23 07:30:00|67767.8|67747.8|67764.3|67744.3|67774.3|67754.3|67762.2|67742.2|650
1674459300000|2023-01-23 07:35:00|67762.9|67742.9|67759.2|67739.2|67766.3|67750.5|67749|67729|538
1674459600000|2023-01-23 07:40:00|67759|67739|67770.3|67750.3|67782.8|67762.8|67756.1|67736.1|656
1674459900000|2023-01-23 07:45:00|67770.7|67750.7|67768.6|67748.6|67771.9|67751.9|67765.4|67745.4|643
1674460200000|2023-01-23 07:50:00|67768.4|67748.4|67768.2|67748.2|67774.5|67754.5|67764.4|67745.2|573
1674460500000|2023-01-23 07:55:00|67768.4|67748.4|67734.1|67714.1|67768.8|67749.1|67731|67711|634
1674460800000|2023-01-23 08:00:00|67733.8|67713.8|67722.9|67702.9|67752.3|67732.3|67722|67702|648
1674461100000|2023-01-23 08:05:00|67723.1|67703.1|67732.7|67712.7|67734.4|67714.4|67707|67687|696
1674461400000|2023-01-23 08:10:00|67734.2|67714.2|67755.8|67735.8|67757.5|67737.5|67732.1|67712.1|508
1674461700000|2023-01-23 08:15:00|67756.8|67736.8|67785.6|67765.6|67788|67768|67756.6|67736.6|592
1674462000000|2023-01-23 08:20:00|67785.8|67765.8|67772.3|67752.3|67803.5|67783.5|67763.5|67743.2|705
1674462300000|2023-01-23 08:25:00|67772.4|67752.4|67749.2|67729.2|67782.7|67762.7|67741.4|67721.4|785
1674462600000|2023-01-23 08:30:00|67749.4|67729.4|67722.8|67702.8|67764.5|67744.5|67722.8|67702.8|741
1674462900000|2023-01-23 08:35:00|67722.7|67702.7|67711.6|67691.6|67726.7|67706.7|67703.8|67683.8|630
1674463200000|2023-01-23 08:40:00|67711.5|67691.5|67719.1|67699.1|67739.2|67719.2|67685.2|67665.9|785
1674463500000|2023-01-23 08:45:00|67719|67699|67747.3|67727.3|67748.7|67728.7|67718.2|67698.2|563
1674463800000|2023-01-23 08:50:00|67747.2|67727.2|67724.4|67704.4|67754|67734|67717.7|67697.7|742
1674464100000|2023-01-23 08:55:00|67724.3|67704.3|67722.2|67702.2|67731.6|67711.6|67705.1|67685.1|690
1674464400000|2023-01-23 09:00:00|67720.3|67700.3|67720.2|67700.2|67737.7|67717.7|67712.1|67692.1|735
1674464700000|2023-01-23 09:05:00|67720.1|67700.1|67732.7|67712.7|67739.2|67719.2|67719.2|67699.2|664
1674465000000|2023-01-23 09:10:00|67732.6|67712.6|67748|67728|67763.2|67743.2|67732.1|67712.1|519
1674465300000|2023-01-23 09:15:00|67747.5|67727.5|67735.3|67715.3|67749.1|67729.1|67726.1|67706.1|607
1674465600000|2023-01-23 09:20:00|67735.2|67715.2|67733.1|67713.1|67741.5|67721.5|67731.8|67711.8|578
1674465900000|2023-01-23 09:25:00|67733.2|67713.2|67753|67733|67757.6|67737.6|67732.6|67712.6|586
1674466200000|2023-01-23 09:30:00|67753.4|67733.4|67732.3|67712.3|67760.3|67740.3|67721.4|67705.8|629
1674466500000|2023-01-23 09:35:00|67732.5|67712.5|67718.5|67698.5|67740.4|67720.4|67716|67696|562
1674466800000|2023-01-23 09:40:00|67718.7|67698.7|67718.1|67698.1|67726|67706|67712|67694.5|415
1674467100000|2023-01-23 09:45:00|67718.3|67698.3|67694.4|67674.4|67718.3|67698.3|67692.1|67672.1|373
1674467400000|2023-01-23 09:50:00|67694.5|67674.5|67696.9|67676.9|67698.7|67678.7|67686.5|67666.5|377
1674467700000|2023-01-23 09:55:00|67697.2|67677.2|67694.9|67674.9|67697.3|67678.3|67688.2|67671.9|335
1674468000000|2023-01-23 10:00:00|67695.1|67675.1|67706.6|67686.6|67714.7|67694.7|67687.2|67670.7|516
1674468300000|2023-01-23 10:05:00|67706.5|67686.5|67709.2|67689.2|67714.8|67694.8|67706.2|67686.2|371
1674468600000|2023-01-23 10:10:00|67708.7|67688.7|67693|67673|67711|67691|67691.3|67671.3|453
1674468900000|2023-01-23 10:15:00|67692.1|67672.1|67690.9|67670.9|67708.1|67688.1|67686|67666|691
1674469200000|2023-01-23 10:20:00|67691.3|67671.3|67697.2|67677.2|67702.8|67682.8|67689|67669|426
1674469500000|2023-01-23 10:25:00|67696.9|67676.9|67694.3|67674.3|67703.9|67683.9|67682|67662|477
1674469800000|2023-01-23 10:30:00|67694.4|67674.4|67716.7|67696.7|67716.7|67699.2|67691.5|67671.5|711
1674470100000|2023-01-23 10:35:00|67716.6|67696.6|67710|67690|67722.1|67705.3|67700.9|67683.7|634
1674470400000|2023-01-23 10:40:00|67709.9|67689.9|67705.3|67685.3|67717.9|67697.9|67698.6|67683.5|570
1674470700000|2023-01-23 10:45:00|67703.6|67683.6|67720|67700|67720.2|67700.2|67701.1|67681.1|714
1674471000000|2023-01-23 10:50:00|67720.2|67700.2|67705.9|67685.9|67725|67705|67700.8|67680.8|567
1674471300000|2023-01-23 10:55:00|67706|67686|67715|67695|67720.8|67700.8|67704.1|67684.1|594
1674471600000|2023-01-23 11:00:00|67714.8|67694.8|67733.1|67713.1|67737.4|67717.4|67709.3|67689.3|586
1674471900000|2023-01-23 11:05:00|67732.9|67712.9|67746.7|67726.7|67754.1|67735.7|67731.5|67711.5|641
1674472200000|2023-01-23 11:10:00|67746.6|67726.6|67755.6|67735.6|67757.7|67737.7|67743.8|67726.1|535
1674472500000|2023-01-23 11:15:00|67755.9|67735.9|67755.1|67735.1|67757.2|67737.2|67749.1|67729.1|354
1674472800000|2023-01-23 11:20:00|67755.2|67735.2|67756.4|67736.4|67757.4|67741.9|67750.3|67730.3|474
1674473100000|2023-01-23 11:25:00|67756.5|67736.5|67765.3|67745.3|67769.4|67749.4|67753.4|67733.7|433
1674473400000|2023-01-23 11:30:00|67765.2|67745.2|67792.1|67772.1|67804.3|67788|67765.2|67745.2|637
1674473700000|2023-01-23 11:35:00|67792.2|67772.2|67793|67773|67799.6|67784.6|67784.6|67768|641
1674474000000|2023-01-23 11:40:00|67793.5|67773.5|67799.9|67779.9|67807.4|67792.2|67790.4|67771.5|558
1674474300000|2023-01-23 11:45:00|67800|67780|67789.1|67769.1|67802.5|67782.5|67784.2|67768.9|456
1674474600000|2023-01-23 11:50:00|67789.6|67769.6|67802.4|67782.4|67803.2|67783.2|67777.4|67757.4|568
1674474900000|2023-01-23 11:55:00|67802.6|67782.6|67802.6|67782.6|67806.3|67786.3|67796.3|67776.3|533
1674475200000|2023-01-23 12:00:00|67802.7|67782.7|67797.2|67777.2|67807.7|67789.8|67793.8|67774.3|559
1674475500000|2023-01-23 12:05:00|67797.3|67777.3|67804.1|67784.1|67804.5|67784.5|67797|67777|485
1674475800000|2023-01-23 12:10:00|67804.2|67784.2|67800.1|67780.1|67807.4|67787.4|67796.6|67776.6|513
1674476100000|2023-01-23 12:15:00|67800.5|67780.5|67805.3|67785.3|67806.5|67786.5|67792.5|67772.5|402
1674476400000|2023-01-23 12:20:00|67803.7|67783.7|67799.2|67779.2|67806|67791.1|67799|67779|411
1674476700000|2023-01-23 12:25:00|67799.1|67779.1|67796.8|67776.8|67799.9|67779.9|67791.7|67771.7|435
1674477000000|2023-01-23 12:30:00|67796.9|67776.9|67792.4|67772.4|67802.7|67782.7|67790.6|67770.6|612
1674477300000|2023-01-23 12:35:00|67792.6|67772.6|67783.2|67763.2|67798.7|67778.7|67772.4|67752.4|562
1674477600000|2023-01-23 12:40:00|67783.3|67763.3|67778.4|67758.4|67786.5|67766.5|67773.8|67756.5|545
1674477900000|2023-01-23 12:45:00|67778.5|67758.5|67775.6|67755.6|67780.2|67762.1|67767.1|67747.1|553
1674478200000|2023-01-23 12:50:00|67774.8|67754.8|67774.9|67754.9|67778.9|67762|67768|67752.3|541
1674478500000|2023-01-23 12:55:00|67775.2|67755.2|67775.2|67755.2|67788.1|67771.1|67772|67755.2|543
1674478800000|2023-01-23 13:00:00|67775.1|67755.1|67756.3|67736.3|67775.3|67755.3|67753.5|67733.5|612
1674479100000|2023-01-23 13:05:00|67756.2|67736.2|67772.8|67752.8|67785.5|67765.5|67750.5|67733.7|762
1674479400000|2023-01-23 13:10:00|67771.9|67751.9|67793.9|67773.9|67802.7|67782.7|67769.9|67749.9|589
1674479700000|2023-01-23 13:15:00|67794.6|67774.6|67783|67763|67795.4|67775.4|67780.5|67760.5|668
1674480000000|2023-01-23 13:20:00|67782.6|67762.6|67784.4|67764.4|67791|67771|67768|67748.3|724
1674480300000|2023-01-23 13:25:00|67785.2|67765.2|67795.2|67775.2|67796.6|67776.6|67784.2|67764.2|589
1674480600000|2023-01-23 13:30:00|67795.3|67775.3|67824.1|67804.1|67824.2|67804.2|67794.8|67774.8|740
1674480900000|2023-01-23 13:35:00|67824|67804|67883.9|67863.9|67894.6|67874.6|67823.4|67803.4|789
1674481200000|2023-01-23 13:40:00|67883.2|67863.2|67873.8|67853.8|67883.9|67863.9|67840.6|67820.6|751
1674481500000|2023-01-23 13:45:00|67873.1|67853.1|67882.2|67862.2|67890.4|67871.2|67865.1|67845.1|873
1674481800000|2023-01-23 13:50:00|67882.1|67862.1|67883.7|67863.7|67895.4|67875.4|67865.7|67845.7|815
1674482100000|2023-01-23 13:55:00|67883.6|67863.6|67873.6|67853.6|67896.6|67876.6|67866.6|67846.6|780
1674482400000|2023-01-23 14:00:00|67873.9|67853.9|67893.6|67873.6|67898.7|67878.7|67873.2|67853.2|710
1674482700000|2023-01-23 14:05:00|67893.1|67873.1|67895.2|67875.2|67917.2|67897.2|67893.1|67873.1|821
1674483000000|2023-01-23 14:10:00|67894|67874|67885.6|67865.6|67906.5|67886.5|67880.2|67860.2|733
1674483300000|2023-01-23 14:15:00|67880.3|67870.3|67897.3|67877.3|67897.8|67877.8|67872|67852|701
1674483600000|2023-01-23 14:20:00|67897.5|67877.5|67884.9|67864.9|67900.9|67880.9|67881.1|67864.9|669
1674483900000|2023-01-23 14:25:00|67884.4|67864.4|67890.8|67870.8|67893.4|67873.4|67875.9|67855.9|669
1674484200000|2023-01-23 14:30:00|67890.7|67870.7|67880.2|67860.2|67900.3|67880.3|67869.3|67849.3|926
1674484500000|2023-01-23 14:35:00|67879.7|67859.7|67880.9|67860.9|67889|67869|67872|67852|850
1674484800000|2023-01-23 14:40:00|67881.2|67861.2|67861.4|67841.4|67887.2|67867.2|67856.3|67836.3|820
1674485100000|2023-01-23 14:45:00|67861.3|67841.3|67816|67796|67865|67845|67811.5|67791.5|887
1674485400000|2023-01-23 14:50:00|67815.8|67795.8|67796.4|67776.4|67815.9|67795.9|67783.2|67763.2|891
1674485700000|2023-01-23 14:55:00|67795.9|67775.9|67796.6|67776.6|67819.7|67799.7|67795.2|67775.2|874
1674486000000|2023-01-23 15:00:00|67796.8|67776.8|67820.7|67800.7|67822.4|67802.4|67793.1|67773.1|869
1674486300000|2023-01-23 15:05:00|67819.1|67799.1|67844.7|67824.7|67850.2|67830.2|67815.1|67795.1|908
1674486600000|2023-01-23 15:10:00|67845|67825|67823|67803|67849.2|67829.2|67811.6|67791.6|854
1674486900000|2023-01-23 15:15:00|67823.4|67803.4|67818.1|67798.1|67829.7|67809.7|67808.3|67788.3|836
1674487200000|2023-01-23 15:20:00|67818.5|67798.5|67806|67786|67819|67799|67795.5|67778.9|743
1674487500000|2023-01-23 15:25:00|67805.4|67785.4|67810.7|67790.7|67817.3|67797.3|67799.5|67779.5|728
1674487800000|2023-01-23 15:30:00|67809.9|67789.9|67790.1|67770.1|67811.8|67791.8|67778.2|67758.2|865
1674488100000|2023-01-23 15:35:00|67790.2|67770.2|67797.2|67777.2|67811.1|67791.1|67790.1|67770.1|760
1674488400000|2023-01-23 15:40:00|67797.3|67777.3|67789.9|67769.9|67803.6|67786.8|67779.4|67759.9|721
1674488700000|2023-01-23 15:45:00|67789.5|67769.5|67783.8|67763.8|67798.6|67778.6|67778.5|67763.5|782
1674489000000|2023-01-23 15:50:00|67783.3|67763.3|67783.3|67763.3|67798.8|67778.8|67780.7|67760.7|650
1674489300000|2023-01-23 15:55:00|67783.4|67763.4|67780.2|67760.2|67792.6|67772.6|67766.8|67751|780
1674489600000|2023-01-23 16:00:00|67779.7|67759.7|67747.2|67727.2|67785.9|67769.1|67738.5|67720.5|829
1674489900000|2023-01-23 16:05:00|67748.1|67728.1|67755|67735|67757.2|67737.2|67743|67723|740
1674490200000|2023-01-23 16:10:00|67754.8|67734.8|67758.9|67738.9|67761.8|67741.8|67722.2|67702.8|707
1674490500000|2023-01-23 16:15:00|67759.1|67739.1|67752.6|67732.6|67773.5|67753.5|67747.8|67727.8|657
1674490800000|2023-01-23 16:20:00|67753|67733|67757.9|67737.9|67770|67750|67744.4|67724.4|650
1674491100000|2023-01-23 16:25:00|67756.9|67736.9|67767.5|67747.5|67767.9|67747.9|67755.8|67735.8|585
1674491400000|2023-01-23 16:30:00|67767.4|67747.4|67774|67754|67774.9|67754.9|67766.1|67746.1|584
1674491700000|2023-01-23 16:35:00|67774.1|67754.1|67776.2|67756.2|67777.3|67757.3|67766.5|67746.5|566
1674492000000|2023-01-23 16:40:00|67776|67756|67774.2|67754.2|67777.9|67757.9|67771.8|67751.8|479
1674492300000|2023-01-23 16:45:00|67774.4|67754.4|67765.6|67745.6|67780.7|67760.7|67765.2|67745.2|517
1674492600000|2023-01-23 16:50:00|67765.4|67745.4|67776.4|67756.4|67776.4|67760.4|67763.9|67743.9|531
1674492900000|2023-01-23 16:55:00|67776.6|67756.6|67775|67755|67782.3|67762.3|67766.3|67749.4|542
1674493200000|2023-01-23 17:00:00|67774.3|67754.3|67775.5|67755.5|67777|67757|67766.2|67747.4|603
1674493500000|2023-01-23 17:05:00|67775.3|67755.3|67804.9|67784.9|67805.8|67785.8|67768.9|67753.1|454
1674493800000|2023-01-23 17:10:00|67805|67785|67802.1|67782.1|67812.9|67792.9|67797.8|67779.7|655
1674494100000|2023-01-23 17:15:00|67802.2|67782.2|67806.3|67786.3|67808|67788.9|67796.9|67776.9|581
1674494400000|2023-01-23 17:20:00|67806.1|67786.1|67803.3|67783.3|67812.3|67792.3|67801.6|67781.6|497
1674494700000|2023-01-23 17:25:00|67803.4|67783.4|67808.5|67788.5|67809.8|67793.9|67795.6|67778.7|452
1674495000000|2023-01-23 17:30:00|67808.6|67788.6|67795|67775|67811.8|67791.8|67791.7|67771.7|655
1674495300000|2023-01-23 17:35:00|67794.9|67774.9|67799.2|67779.2|67800.1|67780.1|67788.4|67768.4|669
1674495600000|2023-01-23 17:40:00|67799.4|67779.4|67795.2|67775.2|67802.3|67782.3|67789.6|67769.6|647
1674495900000|2023-01-23 17:45:00|67795.1|67775.1|67795.3|67775.3|67798.9|67783.9|67788.9|67768.9|594
1674496200000|2023-01-23 17:50:00|67794.9|67774.9|67795.3|67775.3|67798.3|67778.3|67790.7|67770.7|554
1674496500000|2023-01-23 17:55:00|67795.4|67775.4|67798.2|67778.2|67798.8|67778.8|67794|67774|504
1674496800000|2023-01-23 18:00:00|67798.1|67778.1|67805.5|67785.5|67809.9|67789.9|67793.3|67773.3|542
1674497100000|2023-01-23 18:05:00|67805.6|67785.6|67805.5|67785.5|67809.6|67789.6|67803.2|67783.2|399
1674497400000|2023-01-23 18:10:00|67805.4|67785.4|67784.6|67764.6|67805.4|67785.4|67779.2|67759.2|497
1674497700000|2023-01-23 18:15:00|67784.7|67764.7|67779.5|67759.5|67787|67771.2|67772.5|67752.5|479
1674498000000|2023-01-23 18:20:00|67779.2|67759.2|67786.5|67766.5|67791.3|67771.3|67774.1|67757.7|534
1674498300000|2023-01-23 18:25:00|67786.4|67766.4|67775.7|67755.7|67786.9|67766.9|67774.8|67754.8|466
1674498600000|2023-01-23 18:30:00|67775.8|67755.8|67777.8|67757.8|67784.2|67764.2|67770.9|67750.9|470
1674498900000|2023-01-23 18:35:00|67777.9|67757.9|67776.7|67756.7|67780.6|67760.6|67773.8|67753.8|402
1674499200000|2023-01-23 18:40:00|67776.9|67756.9|67775.4|67755.4|67792.7|67772.7|67775|67755|489
1674499500000|2023-01-23 18:45:00|67775.5|67755.5|67763.2|67743.2|67776.5|67756.5|67763|67743|487
1674499800000|2023-01-23 18:50:00|67763.1|67743.1|67779.1|67759.1|67779.6|67759.6|67763|67743|509
1674500100000|2023-01-23 18:55:00|67779|67759|67781.7|67761.7|67789.3|67769.3|67774.9|67754.9|453
1674500400000|2023-01-23 19:00:00|67781.9|67761.9|67794.3|67774.3|67796.5|67781.1|67778.6|67758.6|526
1674500700000|2023-01-23 19:05:00|67794.2|67774.2|67792.7|67772.7|67796.4|67776.4|67790.9|67770.9|532
1674501000000|2023-01-23 19:10:00|67792.8|67772.8|67794.2|67774.2|67796.6|67776.6|67787.2|67767.2|557
1674501300000|2023-01-23 19:15:00|67794.3|67774.3|67779.8|67759.8|67796.3|67780.7|67775|67755|598
1674501600000|2023-01-23 19:20:00|67780|67760|67782.3|67762.3|67785.1|67765.1|67768.3|67748.3|457
1674501900000|2023-01-23 19:25:00|67782.4|67762.4|67784.9|67764.9|67792.6|67772.6|67774.7|67759.7|473
1674502200000|2023-01-23 19:30:00|67784.8|67764.8|67778.9|67768.9|67794.2|67775.9|67777.5|67762.6|499
1674502500000|2023-01-23 19:35:00|67779|67769|67808.3|67788.3|67809.2|67789.2|67776|67760.1|599
1674502800000|2023-01-23 19:40:00|67808.2|67788.2|67819.7|67799.7|67823.7|67803.7|67807.9|67787.9|549
1674503100000|2023-01-23 19:45:00|67820.2|67800.2|67835.1|67815.1|67837.2|67817.2|67820.2|67800.2|582
1674503400000|2023-01-23 19:50:00|67835.6|67815.6|67843.1|67823.1|67843.8|67826.2|67835.1|67815.1|436
1674503700000|2023-01-23 19:55:00|67843|67823|67820.3|67800.3|67843|67828|67818.6|67798.6|617
1674504000000|2023-01-23 20:00:00|67820.4|67800.4|67787.8|67767.8|67822.7|67802.7|67785.6|67765.6|628
1674504300000|2023-01-23 20:05:00|67787.9|67767.9|67787.9|67767.9|67795.6|67777.1|67785.1|67765.1|502
1674504600000|2023-01-23 20:10:00|67787.8|67767.8|67787.4|67767.4|67795.3|67775.3|67782.8|67764.3|458
1674504900000|2023-01-23 20:15:00|67787.3|67767.3|67778.6|67758.6|67788.7|67768.7|67775|67755|405
1674505200000|2023-01-23 20:20:00|67778.5|67758.5|67798.8|67778.8|67802.1|67782.1|67776.2|67756.2|547
1674505500000|2023-01-23 20:25:00|67799|67779|67802.8|67782.8|67814.9|67794.9|67797.8|67777.8|451
1674505800000|2023-01-23 20:30:00|67802.2|67782.2|67802.9|67782.9|67805.2|67785.2|67800.5|67780.5|537
1674506100000|2023-01-23 20:35:00|67803.5|67783.5|67781.2|67761.2|67803.9|67783.9|67777.6|67757.6|527
1674506400000|2023-01-23 20:40:00|67781.3|67761.3|67776.3|67756.3|67782.4|67762.4|67774.9|67754.9|526
1674506700000|2023-01-23 20:45:00|67775.8|67755.8|67772.9|67752.9|67778.1|67758.1|67769.4|67749.4|600
1674507000000|2023-01-23 20:50:00|67771.8|67751.8|67776.7|67756.7|67777.8|67757.8|67771.7|67751.7|549
1674507300000|2023-01-23 20:55:00|67776.9|67756.9|67784|67764|67786.5|67766.5|67776.7|67756.7|356
1674507600000|2023-01-23 21:00:00|67783.8|67763.8|67784.6|67764.6|67788.2|67768.2|67782.9|67762.9|520
1674507900000|2023-01-23 21:05:00|67784.7|67764.7|67785.7|67765.7|67787|67767|67783.4|67763.4|402
1674508200000|2023-01-23 21:10:00|67785.8|67765.8|67781.8|67744|67793.1|67767.2|67762.2|67732.7|526
1674508500000|2023-01-23 21:15:00|67787.6|67744.3|67762|67742|67795.4|67761|67761.4|67735.7|1130
1674508800000|2023-01-23 21:20:00|67760.4|67740.4|67760.9|67740.9|67771.2|67747.2|67758.4|67735.1|491
1674509100000|2023-01-23 21:25:00|67761.3|67741.3|67759|67739|67766.6|67742.1|67756.8|67732.2|175
1674509400000|2023-01-23 21:30:00|67758.7|67738.7|67756.6|67736.6|67767.4|67740.6|67755.8|67724.1|141
1674509700000|2023-01-23 21:35:00|67764|67727.5|67763.3|67730.2|67767.7|67744.1|67755|67726.6|222
1674510000000|2023-01-23 21:40:00|67764.1|67729.1|67757.6|67737.6|67772.6|67748.1|67754.7|67724|217
1674510300000|2023-01-23 21:45:00|67757.9|67737.9|67771.4|67724|67806.5|67745|67755.8|67690.8|149
1674510600000|2023-01-23 21:50:00|67771.5|67730.7|67774.7|67723.8|67811.7|67742.8|67758.3|67699.5|173
1674510900000|2023-01-23 21:55:00|67774.6|67723.6|67796.8|67735.5|67855.6|67762.9|67768.4|67689.3|356
1674511200000|2023-01-23 22:00:00|67798.4|67734.6|67793|67739.2|67803.4|67746.8|67785.6|67731.9|54
1674511500000|2023-01-23 22:05:00|67791.7|67739.8|67796.5|67733.6|67796.7|67742.5|67787.1|67733.2|48
1674511800000|2023-01-23 22:10:00|67797.5|67733.5|67786.8|67736.7|67798.8|67741.3|67782.4|67730.3|83
1674512100000|2023-01-23 22:15:00|67777.8|67744.5|67830.5|67713.5|67835.7|67745.6|67777.2|67702.1|159
1674512400000|2023-01-23 22:20:00|67829|67714.4|67824.2|67720.2|67830.7|67725.2|67820.5|67703.8|55
1674512700000|2023-01-23 22:25:00|67828.1|67715.2|67822.3|67719.2|67830.8|67736.8|67813.1|67703.8|52
1674513000000|2023-01-23 22:30:00|67822.4|67716.6|67828.5|67714.4|67833.8|67730.3|67817.5|67705.4|99
1674513300000|2023-01-23 22:35:00|67828.4|67714.2|67830.5|67719.4|67836.1|67766.7|67802.4|67704.3|285
1674513600000|2023-01-23 22:40:00|67830.7|67719.6|67822.6|67727|67838.5|67754.9|67764.2|67709.9|333
1674513900000|2023-01-23 22:45:00|67823.1|67726.5|67795.3|67725.7|67823.9|67748|67779.6|67704.4|215
1674514200000|2023-01-23 22:50:00|67795.5|67725.9|67812.5|67705.3|67813.2|67735.4|67786.9|67705.3|159
1674514500000|2023-01-23 22:55:00|67812.9|67705.7|67815.6|67699.3|67818.8|67732.4|67786.4|67694.2|171
1674514800000|2023-01-23 23:00:00|67805|67702.9|67815.6|67717.5|67830.1|67718.7|67787.5|67689.1|181
1674515100000|2023-01-23 23:05:00|67810.8|67717.6|67820.4|67712.9|67827.5|67738.3|67789.2|67695.3|100
1674515400000|2023-01-23 23:10:00|67801.1|67727.5|67801.1|67734|67826.6|67736.5|67787.2|67704.9|93
1674515700000|2023-01-23 23:15:00|67794.3|67732.1|67834.8|67723.8|67848.7|67732.7|67789.3|67695.6|195
1674516000000|2023-01-23 23:20:00|67836.6|67722.6|67840.8|67720.5|67851|67729.1|67833.1|67715.7|116
1674516300000|2023-01-23 23:25:00|67836.6|67719.8|67834.2|67717.2|67848.1|67726.6|67834.2|67714.5|61
1674516600000|2023-01-23 23:30:00|67834.3|67719.9|67829.4|67705.4|67845|67722.4|67826.8|67702.8|69
1674516900000|2023-01-23 23:35:00|67835.5|67711.5|67837.5|67713.5|67843.6|67725.6|67823.2|67699.2|91
1674517200000|2023-01-23 23:40:00|67836.3|67712.3|67823.2|67699.2|67839.4|67715.4|67821.5|67697.5|111
1674517500000|2023-01-23 23:45:00|67830.4|67706.4|67825.9|67701.9|67840.7|67716.7|67821.9|67697.9|120
1674517800000|2023-01-23 23:50:00|67826.2|67702.2|67823.6|67708.9|67839.2|67726|67816.9|67701.8|54
1674518100000|2023-01-23 23:55:00|67825.8|67701.8|67768|67698|67827.5|67705.9|67753.6|67684.6|222
1674518400000|2023-01-24 00:00:00|67757|67698.1|67844.3|67740.2|67852.3|67743.6|67747.6|67691.3|612
1674518700000|2023-01-24 00:05:00|67844.2|67740.3|67779.4|67718.5|67844.2|67759.1|67775.4|67682.5|594
1674519000000|2023-01-24 00:10:00|67779.5|67718.3|67782.9|67725.5|67793.4|67740.4|67768.1|67716|384
1674519300000|2023-01-24 00:15:00|67782.7|67725.6|67762.1|67726.6|67798.6|67742.3|67754.8|67723.3|497
1674519600000|2023-01-24 00:20:00|67762|67726.5|67761.6|67727.6|67763.2|67737|67756.1|67724.1|158
1674519900000|2023-01-24 00:25:00|67761.4|67727.7|67758.5|67727.3|67762.8|67738.1|67752|67725.3|191
1674520200000|2023-01-24 00:30:00|67758.9|67727.5|67754.9|67734.9|67787.8|67741.6|67754.3|67704.1|464
1674520500000|2023-01-24 00:35:00|67755|67735|67738.5|67718.5|67760.8|67737.5|67737.9|67716.8|673
1674520800000|2023-01-24 00:40:00|67738.3|67718.3|67734.2|67714.2|67751.3|67731.3|67731.9|67711.9|497
1674521100000|2023-01-24 00:45:00|67734|67714|67756.6|67736.6|67780.3|67753.4|67726.6|67705.9|680
1674521400000|2023-01-24 00:50:00|67758|67738|67759.3|67739.3|67760.6|67740.6|67745.5|67725.5|650
1674521700000|2023-01-24 00:55:00|67759.4|67739.4|67770.1|67750.1|67779.2|67759.2|67753.6|67733.6|553
1674522000000|2023-01-24 01:00:00|67769.9|67749.9|67782.6|67762.6|67785.9|67765.9|67758.3|67738.3|715
1674522300000|2023-01-24 01:05:00|67782.5|67762.5|67765|67745|67784.5|67764.5|67764.6|67744.6|595
1674522600000|2023-01-24 01:10:00|67765.6|67745.6|67747.9|67727.9|67765.6|67745.6|67745.3|67725.3|579
1674522900000|2023-01-24 01:15:00|67748.1|67728.1|67741.4|67721.4|67748.1|67728.1|67735.4|67715.4|307
1674523200000|2023-01-24 01:20:00|67741.5|67721.5|67742.4|67722.4|67748.6|67728.6|67740.7|67720.7|301
1674523500000|2023-01-24 01:25:00|67742.5|67722.5|67738.2|67718.2|67745.3|67725.3|67721.2|67701.2|607
1674523800000|2023-01-24 01:30:00|67738.1|67718.1|67734.4|67714.4|67739.8|67719.8|67731.5|67711.5|431
1674524100000|2023-01-24 01:35:00|67734.5|67714.5|67723.7|67703.7|67740.2|67720.2|67723|67703|367
1674524400000|2023-01-24 01:40:00|67722.9|67702.9|67721.6|67701.6|67727.7|67707.7|67714.6|67694.6|487
1674524700000|2023-01-24 01:45:00|67720.4|67700.4|67736.2|67716.2|67738.1|67718.1|67719.5|67699.5|468
1674525000000|2023-01-24 01:50:00|67736.1|67716.1|67711.9|67691.9|67738.6|67718.6|67708.6|67688.6|388
1674525300000|2023-01-24 01:55:00|67711.6|67691.6|67716.9|67696.9|67732.7|67712.7|67711.6|67691.6|388
1674525600000|2023-01-24 02:00:00|67716.1|67696.1|67726.8|67706.8|67733.3|67713.3|67708.6|67688.6|450
1674525900000|2023-01-24 02:05:00|67726.9|67706.9|67725.4|67705.4|67731.9|67711.9|67722.7|67702.7|353
1674526200000|2023-01-24 02:10:00|67725.5|67705.5|67733.6|67713.6|67734.5|67714.5|67725.2|67705.2|347
1674526500000|2023-01-24 02:15:00|67733.7|67713.7|67734.5|67714.5|67736.3|67716.3|67728.5|67708.5|446
1674526800000|2023-01-24 02:20:00|67735.1|67715.1|67728.8|67708.8|67735.5|67715.5|67727.3|67707.3|300
1674527100000|2023-01-24 02:25:00|67728.7|67708.7|67734.4|67714.4|67736.9|67716.9|67728.5|67708.5|332
1674527400000|2023-01-24 02:30:00|67734.3|67714.3|67734.2|67714.2|67735.7|67715.7|67727.3|67707.3|277
1674527700000|2023-01-24 02:35:00|67734.3|67714.3|67725.6|67705.6|67735.6|67715.6|67725.6|67705.6|238
1674528000000|2023-01-24 02:40:00|67725.7|67705.7|67728.9|67708.9|67732.7|67712.7|67723.9|67703.9|322
1674528300000|2023-01-24 02:45:00|67729|67709|67735.6|67715.6|67737.1|67717.1|67726.2|67706.2|301
1674528600000|2023-01-24 02:50:00|67735.4|67715.4|67734.8|67714.8|67735.7|67715.7|67733|67713|188
1674528900000|2023-01-24 02:55:00|67734.7|67714.7|67734|67714|67735|67715|67729.8|67709.8|279
1674529200000|2023-01-24 03:00:00|67733.9|67713.9|67747.6|67727.6|67755.7|67735.7|67733.9|67713.9|510
1674529500000|2023-01-24 03:05:00|67747.5|67727.5|67745.6|67725.6|67749.1|67734|67741.5|67722.4|391
1674529800000|2023-01-24 03:10:00|67745.2|67725.2|67756.8|67736.8|67762.8|67742.8|67743.1|67725.1|420
1674530100000|2023-01-24 03:15:00|67756.3|67736.3|67754.3|67734.3|67763.5|67743.5|67754.2|67734.2|300
1674530400000|2023-01-24 03:20:00|67754.4|67734.4|67779.9|67759.9|67780.7|67760.7|67750.8|67730.8|331
1674530700000|2023-01-24 03:25:00|67780.3|67760.3|67768.7|67748.7|67782.1|67762.1|67768.5|67748.5|383
1674531000000|2023-01-24 03:30:00|67769.1|67749.1|67766.1|67746.1|67769.4|67749.4|67762.5|67742.5|345
1674531300000|2023-01-24 03:35:00|67766.2|67746.2|67760.1|67740.1|67767.2|67747.2|67750.9|67730.9|353
1674531600000|2023-01-24 03:40:00|67760|67740|67769|67749|67769.6|67749.6|67758.4|67738.4|315
1674531900000|2023-01-24 03:45:00|67768.9|67748.9|67795.6|67775.6|67803.5|67783.5|67768.2|67748.2|534
1674532200000|2023-01-24 03:50:00|67795.5|67775.5|67796.4|67776.4|67797.5|67777.5|67793.3|67773.3|309
1674532500000|2023-01-24 03:55:00|67796.5|67776.5|67792.1|67782.1|67807|67787|67790.2|67772.3|309
1674532800000|2023-01-24 04:00:00|67792.2|67782.2|67825|67805|67828|67808|67792.1|67777.2|420
1674533100000|2023-01-24 04:05:00|67824.8|67804.8|67843.7|67823.7|67851.9|67831.9|67824.4|67804.4|492
1674533400000|2023-01-24 04:10:00|67843.6|67823.6|67830.1|67810.1|67850.4|67830.4|67828|67808|388
1674533700000|2023-01-24 04:15:00|67830.2|67810.2|67829|67809|67831.7|67812.9|67820.4|67800.4|434
1674534000000|2023-01-24 04:20:00|67829.1|67809.1|67825.6|67805.6|67831.2|67811.2|67820.8|67800.8|302
1674534300000|2023-01-24 04:25:00|67825.4|67805.4|67824.9|67804.9|67826.3|67806.3|67822.6|67802.6|386
1674534600000|2023-01-24 04:30:00|67824.8|67804.8|67814.4|67794.4|67824.9|67804.9|67813.9|67793.9|284
1674534900000|2023-01-24 04:35:00|67814.2|67794.2|67820.3|67800.3|67820.5|67800.5|67813.4|67793.4|279
1674535200000|2023-01-24 04:40:00|67820.2|67800.2|67827.6|67807.6|67829.7|67809.7|67818.1|67798.1|362
1674535500000|2023-01-24 04:45:00|67828|67808|67846.2|67826.2|67857.2|67837.2|67827.1|67807.1|404
1674535800000|2023-01-24 04:50:00|67846|67826|67832.6|67812.6|67846.3|67826.3|67830.3|67810.3|541
1674536100000|2023-01-24 04:55:00|67832.5|67812.5|67836.2|67816.2|67837.9|67817.9|67829.1|67809.1|406
1674536400000|2023-01-24 05:00:00|67836.3|67816.3|67837.8|67817.8|67842|67822|67833.3|67813.3|480
1674536700000|2023-01-24 05:05:00|67839.1|67819.1|67836.2|67816.2|67839.1|67819.1|67834.3|67814.3|335
1674537000000|2023-01-24 05:10:00|67836.4|67816.4|67835.3|67815.3|67838.4|67818.4|67834|67814|232
1674537300000|2023-01-24 05:15:00|67835.4|67815.4|67833.3|67813.3|67837.5|67818|67828|67811.6|212
1674537600000|2023-01-24 05:20:00|67833.1|67813.1|67819.3|67799.3|67833.6|67813.6|67819.1|67799.1|270
1674537900000|2023-01-24 05:25:00|67819.4|67799.4|67823.8|67803.8|67833.3|67813.3|67816.4|67796.4|431
1674538200000|2023-01-24 05:30:00|67823.5|67803.5|67828.3|67808.3|67830.8|67810.8|67822.5|67802.5|503
1674538500000|2023-01-24 05:35:00|67828.2|67808.2|67832.1|67812.1|67833.6|67813.6|67826.6|67806.6|360
1674538800000|2023-01-24 05:40:00|67832|67812|67828.4|67808.4|67832.4|67812.4|67823.2|67803.2|474
1674539100000|2023-01-24 05:45:00|67828.5|67808.5|67830.7|67810.7|67831.1|67811.1|67823.1|67803.1|420
1674539400000|2023-01-24 05:50:00|67830.5|67810.5|67829.7|67809.7|67832.8|67812.8|67824.1|67804.1|385
1674539700000|2023-01-24 05:55:00|67829.6|67809.6|67826|67806|67830.3|67810.3|67824.8|67804.8|266
1674540000000|2023-01-24 06:00:00|67825.8|67805.8|67794.8|67774.8|67826.7|67806.7|67792.7|67772.7|447
1674540300000|2023-01-24 06:05:00|67794.7|67774.7|67788.5|67768.5|67799.6|67779.6|67788|67768|315
1674540600000|2023-01-24 06:10:00|67788.6|67768.6|67787|67767|67792.7|67772.7|67786.5|67766.5|276
1674540900000|2023-01-24 06:15:00|67786.7|67766.7|67788.9|67768.9|67793.9|67773.9|67786.7|67766.7|325
1674541200000|2023-01-24 06:20:00|67788.8|67768.8|67785.8|67765.8|67790.2|67770.2|67782.3|67762.3|349
1674541500000|2023-01-24 06:25:00|67785.5|67765.5|67782.6|67762.6|67789.7|67769.7|67782.6|67762.6|404
1674541800000|2023-01-24 06:30:00|67782.3|67762.3|67789.7|67769.7|67789.7|67769.7|67767|67747|358
1674542100000|2023-01-24 06:35:00|67789.8|67769.8|67796.9|67776.9|67801.5|67781.5|67789.8|67769.8|381
1674542400000|2023-01-24 06:40:00|67797.1|67777.1|67771.2|67751.2|67797.2|67777.2|67770.2|67750.2|425
1674542700000|2023-01-24 06:45:00|67771.1|67751.1|67784.8|67764.8|67786.3|67766.3|67754.7|67734.7|637
1674543000000|2023-01-24 06:50:00|67782.8|67762.8|67781|67761|67787.3|67767.3|67776|67756|414
1674543300000|2023-01-24 06:55:00|67781.1|67761.1|67774.1|67754.1|67789|67769|67773.8|67753.8|445
1674543600000|2023-01-24 07:00:00|67774|67754|67766.6|67746.6|67775.1|67755.1|67756.1|67736.1|651
1674543900000|2023-01-24 07:05:00|67767.2|67747.2|67795.7|67775.7|67796.2|67776.2|67767.2|67747.2|511
1674544200000|2023-01-24 07:10:00|67794.1|67774.1|67784.4|67764.4|67795.8|67775.8|67782.5|67762.5|561
1674544500000|2023-01-24 07:15:00|67784.5|67764.5|67775.8|67755.8|67789.3|67769.3|67769.7|67749.7|506
1674544800000|2023-01-24 07:20:00|67775.7|67755.7|67755.5|67735.5|67776.9|67756.9|67739.8|67719.8|570
1674545100000|2023-01-24 07:25:00|67753.8|67733.8|67749.4|67729.4|67765.4|67745.4|67746|67726|754
1674545400000|2023-01-24 07:30:00|67749.5|67729.5|67727.8|67707.8|67754.7|67734.7|67716.1|67696.1|705
1674545700000|2023-01-24 07:35:00|67727.9|67707.9|67742.9|67722.9|67744.9|67724.9|67723.1|67703.1|567
1674546000000|2023-01-24 07:40:00|67743.3|67723.3|67750.3|67730.3|67756.3|67736.3|67740.7|67720.7|591
1674546300000|2023-01-24 07:45:00|67750.2|67730.2|67762.5|67742.5|67769.1|67749.1|67743.7|67723.7|580
1674546600000|2023-01-24 07:50:00|67762.8|67742.8|67758.7|67738.7|67770.3|67750.3|67757.4|67737.4|443
1674546900000|2023-01-24 07:55:00|67758.8|67738.8|67760.6|67740.6|67769.9|67749.9|67756|67736|425
1674547200000|2023-01-24 08:00:00|67760.7|67740.7|67766.8|67746.8|67782.8|67762.8|67740.6|67720.6|777
1674547500000|2023-01-24 08:05:00|67766.6|67746.6|67774.6|67754.6|67786|67766|67763.2|67743.2|783
1674547800000|2023-01-24 08:10:00|67774.4|67754.4|67800.6|67780.6|67807.7|67787.7|67772.2|67752.2|700
1674548100000|2023-01-24 08:15:00|67799.8|67779.8|67801.4|67781.4|67804.4|67784.4|67790.2|67770.2|591
1674548400000|2023-01-24 08:20:00|67801.5|67781.5|67787.4|67767.4|67801.7|67781.7|67778.8|67758.8|552
1674548700000|2023-01-24 08:25:00|67787.7|67767.7|67793.8|67773.8|67802.7|67782.7|67780.9|67760.9|580
1674549000000|2023-01-24 08:30:00|67793.4|67773.4|67830.6|67810.6|67830.6|67810.6|67792.8|67772.8|784
1674549300000|2023-01-24 08:35:00|67830.3|67810.3|67819.7|67799.7|67837.3|67817.3|67809.3|67789.3|784
1674549600000|2023-01-24 08:40:00|67819|67799|67817.3|67797.3|67832.9|67812.9|67814.6|67794.6|631
1674549900000|2023-01-24 08:45:00|67817.4|67797.4|67843.5|67823.5|67850.9|67830.9|67815.6|67795.6|585
1674550200000|2023-01-24 08:50:00|67843.4|67823.4|67856.9|67836.9|67859.4|67841.7|67828.6|67808.6|652
1674550500000|2023-01-24 08:55:00|67857|67837|67834.5|67814.5|67861.1|67841.1|67832.6|67812.6|545
1674550800000|2023-01-24 09:00:00|67834.4|67814.4|67840.7|67820.7|67844.8|67824.8|67817.8|67797.8|684
1674551100000|2023-01-24 09:05:00|67840.9|67820.9|67829.3|67809.3|67840.9|67820.9|67823|67803|687
1674551400000|2023-01-24 09:10:00|67830.5|67810.5|67841.9|67821.9|67842.6|67822.6|67814.9|67794.9|618
1674551700000|2023-01-24 09:15:00|67841.8|67821.8|67840.6|67820.6|67844.3|67824.3|67833.1|67813.1|560
1674552000000|2023-01-24 09:20:00|67840.7|67820.7|67839.5|67819.5|67841.7|67821.7|67833.6|67813.6|616
1674552300000|2023-01-24 09:25:00|67839.4|67819.4|67858.6|67838.6|67859.9|67839.9|67834.8|67814.8|630
1674552600000|2023-01-24 09:30:00|67858.7|67838.7|67876.4|67856.4|67877.3|67857.3|67856.4|67836.4|726
1674552900000|2023-01-24 09:35:00|67876.5|67856.5|67876.9|67856.9|67882.5|67862.5|67867.5|67847.5|607
1674553200000|2023-01-24 09:40:00|67877|67857|67877.2|67857.2|67881.4|67861.4|67861.9|67841.9|607
1674553500000|2023-01-24 09:45:00|67877.5|67857.5|67910.9|67890.9|67911|67891|67872.5|67854.5|558
1674553800000|2023-01-24 09:50:00|67910.8|67890.8|67905|67885|67911.6|67893.2|67897|67877|694
1674554100000|2023-01-24 09:55:00|67904.1|67884.1|67902.9|67882.9|67910|67891.9|67898.1|67878.1|462
1674554400000|2023-01-24 10:00:00|67903|67883|67873.1|67853.1|67903.2|67883.2|67873.1|67853.1|437
1674554700000|2023-01-24 10:05:00|67873|67853|67863.8|67843.8|67873.7|67853.7|67846.7|67826.7|569
1674555000000|2023-01-24 10:10:00|67863.2|67843.2|67863|67843|67879.4|67859.4|67837.6|67811|600
1674555300000|2023-01-24 10:15:00|67864.8|67844.8|67884.7|67864.7|67889.1|67869.1|67861.6|67841.6|452
1674555600000|2023-01-24 10:20:00|67884.6|67864.6|67853.6|67833.6|67885|67865|67838.8|67818.8|581
1674555900000|2023-01-24 10:25:00|67853.9|67833.9|67849.6|67829.6|67863|67843|67841.8|67821.8|519
1674556200000|2023-01-24 10:30:00|67849.5|67829.5|67843.7|67823.7|67851|67831|67842.2|67822.2|500
1674556500000|2023-01-24 10:35:00|67843.9|67823.9|67852.5|67832.5|67856.7|67836.7|67840.2|67820.2|682
1674556800000|2023-01-24 10:40:00|67852.3|67832.3|67825.5|67805.5|67852.4|67832.4|67816.1|67796.1|777
1674557100000|2023-01-24 10:45:00|67825.6|67805.6|67826.3|67806.3|67840.4|67820.4|67821.8|67801.8|649
1674557400000|2023-01-24 10:50:00|67826.5|67806.5|67838.6|67818.6|67845.3|67825.3|67823.6|67803.6|586
1674557700000|2023-01-24 10:55:00|67838.5|67818.5|67828|67808|67838.5|67818.5|67820.6|67800.6|517
1674558000000|2023-01-24 11:00:00|67827.8|67807.8|67845.6|67825.6|67845.6|67825.6|67827.1|67807.1|382
1674558300000|2023-01-24 11:05:00|67845.5|67825.5|67855.6|67835.6|67862.7|67842.7|67845.5|67825.5|607
1674558600000|2023-01-24 11:10:00|67854.7|67834.7|67849.5|67829.5|67862.5|67842.5|67849.5|67829.5|742
1674558900000|2023-01-24 11:15:00|67849.6|67829.6|67838.8|67818.8|67863.3|67843.3|67828|67808|665
1674559200000|2023-01-24 11:20:00|67838.7|67818.7|67862.6|67842.6|67864.7|67844.7|67834.8|67814.8|549
1674559500000|2023-01-24 11:25:00|67863.1|67843.1|67886.6|67866.6|67889.7|67869.7|67853.9|67833.9|780
1674559800000|2023-01-24 11:30:00|67888.8|67868.8|67901.4|67881.4|67902.7|67882.7|67888.8|67868.8|605
1674560100000|2023-01-24 11:35:00|67901.5|67881.5|67907.2|67887.2|67908.7|67888.7|67895.2|67875.2|542
1674560400000|2023-01-24 11:40:00|67906.9|67886.9|67871.4|67851.4|67907|67887|67861.8|67841.8|695
1674560700000|2023-01-24 11:45:00|67871.3|67851.3|67856.2|67836.2|67874.1|67854.1|67846.4|67826.4|571
1674561000000|2023-01-24 11:50:00|67855.7|67835.7|67864.4|67844.4|67869.5|67849.5|67853.3|67833.3|426
1674561300000|2023-01-24 11:55:00|67864.5|67844.5|67870.8|67850.8|67873|67853|67858|67838|535
1674561600000|2023-01-24 12:00:00|67870.3|67850.3|67865.1|67845.1|67872|67852|67852.2|67832.2|610
1674561900000|2023-01-24 12:05:00|67865.3|67845.3|67866.3|67846.3|67869.3|67849.3|67857.8|67837.8|374
1674562200000|2023-01-24 12:10:00|67866.1|67846.1|67859.7|67839.7|67879|67859|67859.2|67839.2|488
1674562500000|2023-01-24 12:15:00|67860|67840|67860.1|67840.1|67873.2|67853.2|67856.1|67836.1|434
1674562800000|2023-01-24 12:20:00|67860.2|67840.2|67860.5|67840.5|67862.5|67842.5|67851.8|67831.8|472
1674563100000|2023-01-24 12:25:00|67860|67840|67852.1|67832.1|67865.7|67845.7|67850.5|67830.5|466
1674563400000|2023-01-24 12:30:00|67851.9|67831.9|67843.8|67823.8|67858.2|67838.2|67843.8|67823.8|566
1674563700000|2023-01-24 12:35:00|67844|67824|67849|67829|67863|67843|67836.4|67816.4|661
1674564000000|2023-01-24 12:40:00|67847|67827|67856.1|67836.1|67859.6|67839.6|67846.8|67826.8|592
1674564300000|2023-01-24 12:45:00|67856.2|67836.2|67865.1|67845.1|67869.4|67850.2|67856.2|67836.2|497
1674564600000|2023-01-24 12:50:00|67865.2|67845.2|67834.2|67814.2|67866.5|67846.5|67829.3|67809.3|518
1674564900000|2023-01-24 12:55:00|67835|67815|67862.2|67842.2|67864|67844|67830.9|67810.9|611
1674565200000|2023-01-24 13:00:00|67862.3|67842.3|67872.5|67852.5|67882.3|67862.3|67857.8|67837.8|791
1674565500000|2023-01-24 13:05:00|67872.6|67852.6|67873.3|67853.3|67880.3|67860.3|67860.6|67841.8|622
1674565800000|2023-01-24 13:10:00|67873.1|67853.1|67880.8|67860.8|67891.9|67871.9|67870.3|67850.3|754
1674566100000|2023-01-24 13:15:00|67880.7|67860.7|67880.4|67860.4|67884.9|67864.9|67862.7|67842.7|542
1674566400000|2023-01-24 13:20:00|67880.3|67860.3|67874.1|67854.1|67886.6|67866.6|67864.2|67844.2|665
1674566700000|2023-01-24 13:25:00|67873.8|67853.8|67870|67850|67880.1|67860.1|67856.7|67836.7|754
1674567000000|2023-01-24 13:30:00|67868.3|67848.3|67877.1|67857.1|67896.9|67876.9|67863.6|67843.6|803
1674567300000|2023-01-24 13:35:00|67877.3|67857.3|67889.5|67869.5|67892.9|67872.9|67872.5|67852.5|755
1674567600000|2023-01-24 13:40:00|67890.9|67870.9|67897.8|67877.8|67907.5|67887.5|67885.3|67866.7|704
1674567900000|2023-01-24 13:45:00|67898.1|67878.1|67893.5|67873.5|67902.8|67882.8|67878.9|67858.9|706
1674568200000|2023-01-24 13:50:00|67893.8|67873.8|67892.9|67882.9|67905.5|67885.5|67889.5|67869.5|810
1674568500000|2023-01-24 13:55:00|67892.8|67882.8|67882.9|67862.9|67900.7|67883.4|67875.8|67855.8|721
1674568800000|2023-01-24 14:00:00|67882.8|67862.8|67889.3|67869.3|67893.4|67873.4|67882.7|67862.7|568
1674569100000|2023-01-24 14:05:00|67889.2|67869.2|67877.4|67857.4|67891.8|67871.8|67871.3|67851.3|642
1674569400000|2023-01-24 14:10:00|67878.3|67858.3|67877.4|67857.4|67885.1|67865.1|67869.6|67849.6|620
1674569700000|2023-01-24 14:15:00|67877.6|67857.6|67890.5|67870.5|67900.2|67880.2|67876.5|67856.5|543
1674570000000|2023-01-24 14:20:00|67890.7|67870.7|67896.5|67876.5|67901.7|67881.7|67888.9|67868.9|684
1674570300000|2023-01-24 14:25:00|67896.4|67876.4|67892|67872|67899.6|67879.6|67888|67868|729
1674570600000|2023-01-24 14:30:00|67892.1|67872.1|67876.4|67856.4|67903.3|67883.3|67874.8|67854.8|843
1674570900000|2023-01-24 14:35:00|67875.6|67855.6|67884.9|67864.9|67896.9|67876.9|67873.9|67853.9|803
1674571200000|2023-01-24 14:40:00|67884.8|67864.8|67870.9|67850.9|67884.9|67864.9|67852.2|67832.2|793
1674571500000|2023-01-24 14:45:00|67873|67853|67872.5|67852.5|67909.2|67889.2|67856.7|67836.7|1020
1674571800000|2023-01-24 14:50:00|67872.1|67852.1|67882.7|67862.7|67897.5|67877.5|67870.1|67850.1|915
1674572100000|2023-01-24 14:55:00|67882.8|67862.8|67916.2|67896.2|67920|67900|67882.7|67862.7|948
1674572400000|2023-01-24 15:00:00|67915.7|67895.7|67902.5|67882.5|67926.2|67906.2|67894.5|67874.5|960
1674572700000|2023-01-24 15:05:00|67902.4|67882.4|67907.3|67887.3|67921.8|67901.8|67897.1|67877.1|873
1674573000000|2023-01-24 15:10:00|67907.5|67887.5|67854.9|67834.9|67915.6|67895.6|67845.1|67825.1|913
1674573300000|2023-01-24 15:15:00|67852.9|67832.9|67871.9|67851.9|67874.2|67854.2|67835.3|67815.3|964
1674573600000|2023-01-24 15:20:00|67871.5|67851.5|67857.9|67837.9|67872.6|67852.6|67841.3|67821.3|916
1674573900000|2023-01-24 15:25:00|67857.6|67837.6|67850.8|67830.8|67858.8|67838.8|67836.1|67816.1|898
1674574200000|2023-01-24 15:30:00|67851.7|67831.7|67864.1|67844.1|67873.6|67853.6|67848|67828|833
1674574500000|2023-01-24 15:35:00|67863.9|67843.9|67880.6|67860.6|67886.9|67866.9|67861.6|67841.6|751
1674574800000|2023-01-24 15:40:00|67881|67861|67858.2|67838.2|67888.7|67868.7|67855.2|67835.2|863
1674575100000|2023-01-24 15:45:00|67857.9|67837.9|67847|67827|67860.8|67840.8|67839.3|67819.3|857
1674575400000|2023-01-24 15:50:00|67848.1|67828.1|67852.8|67832.8|67861.1|67841.1|67837.5|67817.5|880
1674575700000|2023-01-24 15:55:00|67853.1|67833.1|67862.8|67842.8|67864.8|67844.8|67838.9|67818.9|729
1674576000000|2023-01-24 16:00:00|67862.4|67842.4|67873.9|67853.9|67875.7|67855.7|67856.5|67839|704
1674576300000|2023-01-24 16:05:00|67874.2|67854.2|67861|67841|67880.7|67860.7|67857|67837|721
1674576600000|2023-01-24 16:10:00|67860.4|67840.4|67847.4|67827.4|67860.4|67840.4|67838.6|67818.6|758
1674576900000|2023-01-24 16:15:00|67848.5|67828.5|67879.2|67859.2|67881.7|67861.7|67840.2|67820.2|765
1674577200000|2023-01-24 16:20:00|67879.1|67859.1|67848.3|67828.3|67882.4|67862.4|67843|67823|794
1674577500000|2023-01-24 16:25:00|67848.5|67828.5|67838|67818|67849.6|67829.6|67836.7|67816.7|680
1674577800000|2023-01-24 16:30:00|67839|67819|67859|67839|67862.1|67842.1|67837.2|67817.2|686
1674578100000|2023-01-24 16:35:00|67859.2|67839.2|67864.1|67844.1|67865.1|67845.1|67849.1|67829.1|670
1674578400000|2023-01-24 16:40:00|67864.2|67844.2|67881.2|67861.2|67882.6|67862.6|67860.3|67840.3|607
1674578700000|2023-01-24 16:45:00|67881.4|67861.4|67885|67865|67885.7|67869|67875.4|67855.4|535
1674579000000|2023-01-24 16:50:00|67885.1|67865.1|67887.5|67867.5|67892.7|67872.7|67882.2|67862.2|532
1674579300000|2023-01-24 16:55:00|67887.7|67867.7|67876.4|67856.4|67889.1|67869.1|67867.4|67847.4|501
1674579600000|2023-01-24 17:00:00|67876.3|67856.3|67874|67854|67885.4|67865.4|67871.9|67851.9|521
1674579900000|2023-01-24 17:05:00|67873.9|67853.9|67855.9|67835.9|67876.8|67856.8|67855.4|67835.4|440
1674580200000|2023-01-24 17:10:00|67856|67836|67849.4|67829.4|67859.3|67839.3|67843|67823|420
1674580500000|2023-01-24 17:15:00|67849.3|67829.3|67848.5|67828.5|67853.6|67833.6|67845.9|67825.9|536
1674580800000|2023-01-24 17:20:00|67848.4|67828.4|67856.9|67836.9|67863.2|67843.2|67848|67828|547
1674581100000|2023-01-24 17:25:00|67856.8|67836.8|67840.8|67820.8|67856.8|67836.8|67834.2|67814.2|492
1674581400000|2023-01-24 17:30:00|67840.6|67820.6|67843.3|67823.3|67852|67832|67838.2|67818.2|485
1674581700000|2023-01-24 17:35:00|67843.2|67823.2|67852.2|67832.2|67854.9|67835.1|67842.5|67822.5|301
1674582000000|2023-01-24 17:40:00|67852.1|67832.1|67858.8|67838.8|67862.2|67842.2|67851.2|67831.2|341
1674582300000|2023-01-24 17:45:00|67858.7|67838.7|67843.9|67823.9|67859.8|67839.8|67843.6|67823.6|460
1674582600000|2023-01-24 17:50:00|67844|67824|67847.7|67827.7|67847.9|67827.9|67838.3|67818.3|480
1674582900000|2023-01-24 17:55:00|67847.9|67827.9|67845.3|67825.3|67850.2|67831.7|67840.7|67822.1|555
1674583200000|2023-01-24 18:00:00|67845.2|67825.2|67863.2|67843.2|67866.4|67846.4|67832.4|67812.4|616
1674583500000|2023-01-24 18:05:00|67863.3|67843.3|67852.7|67832.7|67873.1|67853.1|67852.7|67832.7|667
1674583800000|2023-01-24 18:10:00|67851.7|67831.7|67842.9|67822.9|67854.7|67834.7|67841.9|67821.9|551
1674584100000|2023-01-24 18:15:00|67843.2|67823.2|67841.2|67821.2|67853.4|67833.4|67840.4|67820.4|553
1674584400000|2023-01-24 18:20:00|67841.4|67821.4|67844.4|67824.4|67851.2|67831.2|67835.9|67815.9|345
1674584700000|2023-01-24 18:25:00|67845.3|67825.3|67835.6|67815.6|67850.3|67830.3|67834.7|67814.7|319
1674585000000|2023-01-24 18:30:00|67835.5|67815.5|67852.2|67832.2|67852.5|67832.5|67834.6|67814.6|573
1674585300000|2023-01-24 18:35:00|67852.4|67832.4|67845.3|67825.3|67854.5|67834.5|67842.3|67824.6|475
1674585600000|2023-01-24 18:40:00|67845.4|67825.4|67849.5|67829.5|67850.7|67830.7|67844.1|67824.1|450
1674585900000|2023-01-24 18:45:00|67849.4|67829.4|67848.8|67828.8|67850.2|67830.2|67844.2|67824.2|395
1674586200000|2023-01-24 18:50:00|67848.7|67828.7|67851|67831|67851|67831|67846.8|67826.8|341
1674586500000|2023-01-24 18:55:00|67851.2|67831.2|67843.5|67823.5|67851.2|67831.2|67836.9|67819.8|401
1674586800000|2023-01-24 19:00:00|67843.8|67823.8|67858.3|67838.3|67861.6|67841.6|67838.4|67823.2|650
1674587100000|2023-01-24 19:05:00|67858.4|67838.4|67866.6|67846.6|67871.1|67851.1|67855.6|67835.6|538
1674587400000|2023-01-24 19:10:00|67867.4|67847.4|67864|67844|67869.8|67849.8|67862.5|67842.5|389
1674587700000|2023-01-24 19:15:00|67863.9|67843.9|67856.1|67836.1|67863.9|67843.9|67852.4|67832.4|485
1674588000000|2023-01-24 19:20:00|67856|67836|67858.1|67838.1|67858.3|67838.3|67853.9|67833.9|381
1674588300000|2023-01-24 19:25:00|67858.2|67838.2|67855.8|67835.8|67860.8|67840.8|67853.9|67833.9|419
1674588600000|2023-01-24 19:30:00|67855.7|67835.7|67852.9|67832.9|67856.6|67836.6|67842.8|67822.8|338
1674588900000|2023-01-24 19:35:00|67853|67833|67852.9|67832.9|67856.9|67836.9|67851.2|67831.2|337
1674589200000|2023-01-24 19:40:00|67853.1|67833.1|67852.5|67832.5|67855.2|67835.2|67848.2|67828.2|436
1674589500000|2023-01-24 19:45:00|67852.4|67832.4|67846.4|67826.4|67852.4|67832.4|67845.1|67825.1|304
1674589800000|2023-01-24 19:50:00|67846.3|67826.3|67843.6|67823.6|67847.2|67827.2|67842.5|67822.5|313
1674590100000|2023-01-24 19:55:00|67843.4|67823.4|67843.3|67823.3|67844.2|67824.2|67842.2|67822.2|328
1674590400000|2023-01-24 20:00:00|67843.2|67823.2|67833.2|67813.2|67843.3|67823.3|67827.7|67813|407
1674590700000|2023-01-24 20:05:00|67833.1|67813.1|67851.3|67831.3|67859.4|67839.4|67831.3|67811.3|475
1674591000000|2023-01-24 20:10:00|67851.1|67831.1|67851.8|67831.8|67854.5|67834.5|67847.5|67827.5|493
1674591300000|2023-01-24 20:15:00|67852|67832|67844.5|67824.5|67868.5|67848.5|67844.5|67824.5|502
1674591600000|2023-01-24 20:20:00|67844.2|67824.2|67848.8|67828.8|67851.6|67831.6|67843.3|67823.3|404
1674591900000|2023-01-24 20:25:00|67848.9|67828.9|67843.4|67823.4|67850.4|67830.4|67841.7|67821.7|402
1674592200000|2023-01-24 20:30:00|67843.5|67823.5|67858.3|67838.3|67861.4|67841.4|67842.5|67822.5|530
1674592500000|2023-01-24 20:35:00|67858.4|67838.4|67851.4|67831.4|67859.8|67839.8|67851.2|67831.2|451
1674592800000|2023-01-24 20:40:00|67851.6|67831.6|67857.4|67837.4|67861.6|67841.6|67850.9|67830.9|367
1674593100000|2023-01-24 20:45:00|67857.5|67837.5|67865|67845|67873.4|67853.4|67854.4|67834.4|517
1674593400000|2023-01-24 20:50:00|67865.1|67845.1|67864|67844|67867.5|67847.5|67863.1|67843.1|545
1674593700000|2023-01-24 20:55:00|67863.8|67843.8|67865.9|67845.9|67871.4|67851.4|67863.7|67843.7|589
1674594000000|2023-01-24 21:00:00|67865.7|67845.7|67857.1|67837.1|67870.4|67850.4|67855.9|67835.9|687
1674594300000|2023-01-24 21:05:00|67857.2|67837.2|67859.3|67839.3|67860.7|67840.7|67857.1|67837.1|376
1674594600000|2023-01-24 21:10:00|67859.4|67839.4|67861.1|67841.1|67867|67847|67855.4|67835.4|547
1674594900000|2023-01-24 21:15:00|67861.2|67841.2|67856.5|67836.5|67862.2|67842.2|67855.6|67835.6|216
1674595200000|2023-01-24 21:20:00|67856.4|67836.4|67864.9|67830.3|67872.2|67838.2|67852.8|67821.4|219
1674595500000|2023-01-24 21:25:00|67864.7|67830.2|67848.6|67828.6|67867.2|67841|67846.8|67817.5|355
1674595800000|2023-01-24 21:30:00|67848.5|67828.5|67863.3|67829.7|67880.2|67838.9|67845.1|67814.8|551
1674596100000|2023-01-24 21:35:00|67864.4|67827.6|67876.1|67834.1|67879.3|67839.1|67859.1|67821|215
1674596400000|2023-01-24 21:40:00|67876|67833.9|67869.4|67831.4|67876.3|67838.1|67854.9|67818.7|164
1674596700000|2023-01-24 21:45:00|67857.3|67837.3|67871.3|67836.3|67892.8|67845.6|67857.3|67805.5|256
1674597000000|2023-01-24 21:50:00|67871.5|67838|67863.6|67830.3|67877.8|67845.3|67857|67818.8|173
1674597300000|2023-01-24 21:55:00|67857.8|67837.8|67858.3|67819.7|67882.3|67840.7|67853.7|67787.8|263
1674597600000|2023-01-24 22:00:00|67856.6|67823.5|67856.6|67825.6|67862.2|67825.9|67856.1|67818.4|49
1674597900000|2023-01-24 22:05:00|67859.8|67825.8|67860.3|67824.8|67860.4|67825.8|67857|67823.5|19
1674598200000|2023-01-24 22:10:00|67860.4|67823.2|67859.1|67823.6|67867.9|67827.6|67858.4|67809.4|49
1674598500000|2023-01-24 22:15:00|67849.7|67829.7|67858.7|67823.5|67858.7|67830.9|67848.9|67822.9|33
1674598800000|2023-01-24 22:20:00|67858.3|67824.8|67857.9|67825.9|67871.4|67826.9|67857.2|67805.9|54
1674599100000|2023-01-24 22:25:00|67858.9|67824.6|67899.4|67812.5|67905.8|67828.6|67857.9|67804.1|298
1674599400000|2023-01-24 22:30:00|67880.8|67826.8|67901.2|67809.9|67901.6|67826.8|67880.5|67809.9|126
1674599700000|2023-01-24 22:35:00|67900.8|67810.7|67885.2|67821.6|67902.3|67828.5|67868.2|67806.3|122
1674600000000|2023-01-24 22:40:00|67885.1|67822|67887.5|67813.7|67893.4|67827.4|67865.3|67811.9|127
1674600300000|2023-01-24 22:45:00|67887.4|67813.5|67868.9|67822.2|67887.4|67828.2|67863.5|67805|161
1674600600000|2023-01-24 22:50:00|67868.7|67822|67857.2|67812.2|67876.6|67828.4|67845|67810.8|100
1674600900000|2023-01-24 22:55:00|67857.3|67812.5|67877.1|67797.5|67889.1|67823.1|67855.7|67786.4|96
1674601200000|2023-01-24 23:00:00|67876.8|67797.2|67857.5|67817|67883.9|67823.2|67855.4|67795.6|77
1674601500000|2023-01-24 23:05:00|67859.7|67822.5|67857.8|67822.9|67878.2|67827.6|67847.6|67802.2|77
1674601800000|2023-01-24 23:10:00|67857.1|67824|67849.6|67829.6|67869.8|67829.9|67843.8|67811.2|69
1674602100000|2023-01-24 23:15:00|67861.3|67817|67860.9|67823.2|67873.6|67829.8|67848.9|67806.4|74
1674602400000|2023-01-24 23:20:00|67859.7|67822.7|67859.3|67819.4|67861.8|67833.9|67848.2|67817.8|48
1674602700000|2023-01-24 23:25:00|67864.2|67817.3|67868.6|67833.2|67894.9|67843.8|67847.4|67815.1|185
1674603000000|2023-01-24 23:30:00|67867.2|67826|67855.8|67835.8|67869.1|67838.3|67850.8|67818.3|116
1674603300000|2023-01-24 23:35:00|67855.5|67835.5|67861|67828.2|67865.7|67836.2|67848.8|67824.2|102
1674603600000|2023-01-24 23:40:00|67861.7|67828.8|67860.3|67829|67872.3|67835.7|67848.8|67810.9|141
1674603900000|2023-01-24 23:45:00|67863.9|67824|67861.8|67841.8|67872.3|67846.3|67844.4|67808.9|534
1674604200000|2023-01-24 23:50:00|67867.6|67835.6|67862.6|67842.6|67873.2|67844.6|67859.5|67829.1|180
1674604500000|2023-01-24 23:55:00|67862.7|67842.7|67861.8|67841.8|67871.3|67843.5|67858.4|67832|296
1674604800000|2023-01-25 00:00:00|67861.7|67841.7|67842.5|67822.5|67865.5|67845.5|67840.6|67820.6|332
1674605100000|2023-01-25 00:05:00|67842.4|67822.4|67857|67837|67859.8|67839.8|67838.4|67821.6|167
1674605400000|2023-01-25 00:10:00|67857.6|67837.6|67858.7|67838.7|67861.1|67841.1|67855.3|67835.3|269
1674605700000|2023-01-25 00:15:00|67858.9|67838.9|67866.4|67846.4|67881.1|67861.1|67856.8|67836.8|574
1674606000000|2023-01-25 00:20:00|67865.7|67845.7|67862.9|67842.9|67866.8|67846.8|67860.6|67840.6|258
1674606300000|2023-01-25 00:25:00|67863.2|67843.2|67862.3|67842.3|67866.1|67846.1|67860.1|67840.1|388
1674606600000|2023-01-25 00:30:00|67862.2|67842.2|67857.3|67824.2|67889.5|67843.9|67843.1|67815.6|619
1674606900000|2023-01-25 00:35:00|67857.2|67823.8|67857.1|67825.2|67863.4|67834.3|67846.5|67817.7|589
1674607200000|2023-01-25 00:40:00|67856.5|67825.4|67873|67853|67878.4|67855.2|67847.5|67823.5|703
1674607500000|2023-01-25 00:45:00|67873.1|67853.1|67884.8|67864.8|67896.7|67876.7|67869.6|67849.6|717
1674607800000|2023-01-25 00:50:00|67884.4|67864.4|67848.5|67828.5|67885.7|67865.7|67847.2|67827.2|639
1674608100000|2023-01-25 00:55:00|67845.3|67825.3|67850.8|67830.8|67866.1|67838.9|67841|67821|770
1674608400000|2023-01-25 01:00:00|67850.6|67830.6|67814.1|67794.1|67853.8|67833.8|67808.7|67788.7|733
1674608700000|2023-01-25 01:05:00|67814.2|67794.2|67826.9|67806.9|67836.4|67816.4|67813.3|67793.3|648
1674609000000|2023-01-25 01:10:00|67827.1|67807.1|67829.3|67809.3|67830.2|67810.2|67825.1|67805.1|463
1674609300000|2023-01-25 01:15:00|67829.2|67809.2|67838.9|67818.9|67842.2|67822.2|67827.7|67807.7|341
1674609600000|2023-01-25 01:20:00|67839|67819|67845|67825|67847.6|67827.6|67837.2|67817.2|257
1674609900000|2023-01-25 01:25:00|67845.1|67825.1|67836.8|67816.8|67848.1|67828.1|67836.3|67816.3|189
1674610200000|2023-01-25 01:30:00|67837.1|67817.1|67852.5|67832.5|67859.5|67839.5|67833.2|67813.2|533
1674610500000|2023-01-25 01:35:00|67852.8|67832.8|67850|67830|67853.6|67833.6|67849.9|67829.9|385
1674610800000|2023-01-25 01:40:00|67850.1|67830.1|67847.5|67827.5|67852.4|67832.4|67843.8|67823.8|399
1674611100000|2023-01-25 01:45:00|67847.2|67827.2|67824.9|67804.9|67852.3|67832.3|67817.9|67797.9|485
1674611400000|2023-01-25 01:50:00|67825|67805|67791.2|67771.2|67825|67805|67785|67765|381
1674611700000|2023-01-25 01:55:00|67791.4|67771.4|67784.6|67764.6|67796.8|67776.8|67778.6|67758.6|390
1674612000000|2023-01-25 02:00:00|67784.5|67764.5|67768.8|67748.8|67785.1|67765.1|67763.2|67743.2|527
1674612300000|2023-01-25 02:05:00|67767.7|67747.7|67760|67740|67777.3|67757.3|67747.2|67730.4|468
1674612600000|2023-01-25 02:10:00|67759.6|67739.6|67740.2|67720.2|67759.7|67739.7|67734.4|67715.7|375
1674612900000|2023-01-25 02:15:00|67740.3|67720.3|67754|67734|67757|67737|67734.4|67714.4|373
1674613200000|2023-01-25 02:20:00|67753.9|67733.9|67755.3|67735.3|67765.8|67745.8|67751.3|67731.3|493
1674613500000|2023-01-25 02:25:00|67755.2|67735.2|67752.1|67732.1|67763.8|67743.8|67751.7|67731.7|501
1674613800000|2023-01-25 02:30:00|67752.2|67732.2|67763.4|67743.4|67763.5|67743.5|67745.8|67726.9|326
1674614100000|2023-01-25 02:35:00|67762.9|67742.9|67751.1|67731.1|67768.8|67748.8|67746.9|67726.9|484
1674614400000|2023-01-25 02:40:00|67750.6|67730.6|67770|67750|67777.5|67757.5|67750.5|67730.5|410
1674614700000|2023-01-25 02:45:00|67769.9|67749.9|67768.4|67748.4|67780.8|67760.8|67762|67742|534
1674615000000|2023-01-25 02:50:00|67768.5|67748.5|67768.8|67748.8|67772.1|67752.1|67763.8|67743.8|288
1674615300000|2023-01-25 02:55:00|67768.7|67748.7|67772.7|67752.7|67773.9|67753.9|67754.2|67734.2|443
1674615600000|2023-01-25 03:00:00|67772.8|67752.8|67793.3|67773.3|67798.7|67778.7|67772.7|67752.7|529
1674615900000|2023-01-25 03:05:00|67793.4|67773.4|67784.2|67764.2|67802|67782|67783.9|67763.9|371
1674616200000|2023-01-25 03:10:00|67784.7|67764.7|67788.5|67768.5|67795.3|67775.3|67779|67759|484
1674616500000|2023-01-25 03:15:00|67788.4|67768.4|67794|67774|67796.1|67776.1|67784|67764|502
1674616800000|2023-01-25 03:20:00|67794.2|67774.2|67798.7|67778.7|67801.2|67781.2|67791.4|67771.4|481
1674617100000|2023-01-25 03:25:00|67799|67779|67791.4|67771.4|67802|67782|67790.4|67770.4|474
1674617400000|2023-01-25 03:30:00|67790.9|67770.9|67777.6|67757.6|67795.5|67775.5|67776.7|67756.7|563
1674617700000|2023-01-25 03:35:00|67777.3|67757.3|67770|67750|67778.5|67758.5|67763.5|67743.5|348
1674618000000|2023-01-25 03:40:00|67770.2|67750.2|67788.8|67768.8|67793.6|67773.6|67764.9|67750.2|416
1674618300000|2023-01-25 03:45:00|67788.6|67768.6|67775.3|67755.3|67788.6|67769.6|67771.8|67751.8|432
1674618600000|2023-01-25 03:50:00|67775.2|67755.2|67784|67764|67785.2|67765.2|67774.5|67754.5|421
1674618900000|2023-01-25 03:55:00|67784.1|67764.1|67777.7|67757.7|67785.3|67768.7|67775.1|67755.1|285
1674619200000|2023-01-25 04:00:00|67776.7|67756.7|67769|67749|67776.7|67756.7|67768.1|67748.1|302
1674619500000|2023-01-25 04:05:00|67769.2|67749.2|67751.8|67731.8|67771.5|67751.5|67746.8|67728.1|355
1674619800000|2023-01-25 04:10:00|67752.1|67732.1|67763.8|67743.8|67766.7|67746.7|67750.9|67730.9|315
1674620100000|2023-01-25 04:15:00|67764.2|67744.2|67775.4|67755.4|67775.8|67755.8|67764.1|67744.1|387
1674620400000|2023-01-25 04:20:00|67775.5|67755.5|67774.1|67754.1|67785.5|67765.5|67769.9|67749.9|313
1674620700000|2023-01-25 04:25:00|67774.2|67754.2|67769.2|67749.2|67775|67755|67768.6|67748.6|340
1674621000000|2023-01-25 04:30:00|67769.3|67749.3|67776.3|67756.3|67778.6|67758.6|67768.6|67748.6|391
1674621300000|2023-01-25 04:35:00|67776.1|67756.1|67785.5|67765.5|67790.1|67770.1|67775.4|67755.4|308
1674621600000|2023-01-25 04:40:00|67785.4|67765.4|67786.5|67766.5|67790.3|67770.3|67784.6|67764.6|353
1674621900000|2023-01-25 04:45:00|67787.6|67767.6|67803.4|67783.4|67803.6|67783.6|67783.7|67763.7|281
1674622200000|2023-01-25 04:50:00|67803.2|67783.2|67789.3|67769.3|67803.2|67783.2|67779.5|67763.5|368
1674622500000|2023-01-25 04:55:00|67789.4|67769.4|67791.4|67771.4|67798.8|67778.8|67786.4|67766.4|440
1674622800000|2023-01-25 05:00:00|67791.3|67771.3|67802.4|67782.4|67804.6|67784.6|67790.1|67770.1|543
1674623100000|2023-01-25 05:05:00|67802.6|67782.6|67796.4|67776.4|67804.4|67784.4|67791.4|67771.4|518
1674623400000|2023-01-25 05:10:00|67796.5|67776.5|67810.1|67790.1|67816|67796|67796.3|67776.3|317
1674623700000|2023-01-25 05:15:00|67810|67790|67795.5|67775.5|67813.7|67793.7|67790.5|67770.5|408
1674624000000|2023-01-25 05:20:00|67795.4|67775.4|67808.6|67788.6|67808.6|67788.6|67782.1|67762.1|514
1674624300000|2023-01-25 05:25:00|67808.7|67788.7|67807.2|67787.2|67808.7|67788.7|67802.8|67782.8|443
1674624600000|2023-01-25 05:30:00|67807.4|67787.4|67813.6|67793.6|67821.9|67801.9|67802.8|67782.8|504
1674624900000|2023-01-25 05:35:00|67813.7|67793.7|67809.7|67789.7|67817.4|67797.4|67806.7|67786.7|400
1674625200000|2023-01-25 05:40:00|67810.1|67790.1|67804.2|67784.2|67821.6|67801.6|67801.4|67781.4|520
1674625500000|2023-01-25 05:45:00|67803.7|67783.7|67793|67773|67804|67784|67790.6|67770.6|491
1674625800000|2023-01-25 05:50:00|67792.8|67772.8|67795.5|67775.5|67807.6|67787.6|67786.9|67766.9|475
1674626100000|2023-01-25 05:55:00|67795.6|67775.6|67783.2|67763.2|67800.9|67780.9|67779|67759|537
1674626400000|2023-01-25 06:00:00|67783.3|67763.3|67783|67763|67786|67766|67782.1|67762.1|325
1674626700000|2023-01-25 06:05:00|67783.1|67763.1|67771|67751|67784|67764|67763.8|67743.8|370
1674627000000|2023-01-25 06:10:00|67771.5|67751.5|67744.2|67724.2|67773|67753|67743.6|67723.6|378
1674627300000|2023-01-25 06:15:00|67743.5|67723.5|67747.7|67727.7|67752.4|67732.4|67731.8|67711.8|606
1674627600000|2023-01-25 06:20:00|67747.8|67727.8|67721.6|67701.6|67747.8|67727.8|67719.8|67699.8|546
1674627900000|2023-01-25 06:25:00|67721.4|67701.4|67715.7|67695.7|67733.7|67713.7|67714.9|67694.9|500
1674628200000|2023-01-25 06:30:00|67715.6|67695.6|67720.7|67700.7|67721|67701|67703.5|67683.5|429
1674628500000|2023-01-25 06:35:00|67720.8|67700.8|67704.4|67684.4|67727.9|67707.9|67699.9|67679.9|514
1674628800000|2023-01-25 06:40:00|67703.2|67683.2|67705.2|67685.2|67709.3|67689.3|67698.5|67678.5|383
1674629100000|2023-01-25 06:45:00|67705.3|67685.3|67712.7|67692.7|67719.5|67699.5|67701.7|67681.7|423
1674629400000|2023-01-25 06:50:00|67712.9|67692.9|67714.4|67694.4|67720.4|67700.4|67709.2|67689.2|502
1674629700000|2023-01-25 06:55:00|67714.6|67694.6|67686.4|67666.4|67715.9|67695.9|67673.6|67653.6|591
1674630000000|2023-01-25 07:00:00|67686.8|67666.8|67688.1|67668.1|67710.4|67690.4|67680.5|67660.5|608
1674630300000|2023-01-25 07:05:00|67687.9|67667.9|67680.5|67660.5|67699|67679|67674.7|67654.7|534
1674630600000|2023-01-25 07:10:00|67680.7|67660.7|67679.9|67659.9|67688.3|67668.3|67673.8|67653.8|498
1674630900000|2023-01-25 07:15:00|67680|67660|67687.3|67667.3|67697.4|67677.4|67678.7|67658.7|542
1674631200000|2023-01-25 07:20:00|67687.2|67667.2|67705.7|67685.7|67707.9|67687.9|67685.5|67665.5|542
1674631500000|2023-01-25 07:25:00|67706.1|67686.1|67733.2|67713.2|67744.2|67724.2|67702.1|67682.1|737
1674631800000|2023-01-25 07:30:00|67734|67714|67751.7|67731.7|67758.5|67743.8|67733.2|67713.2|809
1674632100000|2023-01-25 07:35:00|67753.1|67733.1|67749.1|67729.1|67753.4|67733.4|67736.7|67716.7|573
1674632400000|2023-01-25 07:40:00|67749|67729|67754.7|67734.7|67759.4|67743.7|67744.7|67724.7|476
1674632700000|2023-01-25 07:45:00|67755.7|67735.7|67786.4|67766.4|67786.6|67766.6|67751.8|67731.8|661
1674633000000|2023-01-25 07:50:00|67786.3|67766.3|67779.1|67759.1|67786.5|67766.5|67774.3|67754.3|580
1674633300000|2023-01-25 07:55:00|67779.2|67759.2|67763.3|67743.3|67780|67760|67747.3|67735.8|615
1674633600000|2023-01-25 08:00:00|67763.8|67743.8|67732.9|67712.9|67766.1|67746.1|67732.7|67712.9|797
1674633900000|2023-01-25 08:05:00|67733.1|67713.1|67745.9|67725.9|67752.2|67732.2|67725.8|67710.9|685
1674634200000|2023-01-25 08:10:00|67746|67726|67749.9|67729.9|67758.5|67738.5|67735|67717.3|552
1674634500000|2023-01-25 08:15:00|67749.6|67729.6|67760.3|67740.3|67761.3|67743.4|67746.8|67729.4|556
1674634800000|2023-01-25 08:20:00|67760.1|67740.1|67756.7|67736.7|67761.1|67741.1|67744.9|67724.9|631
1674635100000|2023-01-25 08:25:00|67756.6|67736.6|67752.1|67732.1|67763.1|67745.2|67748.5|67728.5|620
1674635400000|2023-01-25 08:30:00|67752|67732|67758.8|67738.8|67759|67743.1|67742|67722|598
1674635700000|2023-01-25 08:35:00|67758.3|67738.3|67763.9|67743.9|67767.4|67753|67754.5|67734.5|492
1674636000000|2023-01-25 08:40:00|67763.7|67743.7|67777.8|67757.8|67778.6|67758.6|67763.5|67743.5|379
1674636300000|2023-01-25 08:45:00|67777.9|67757.9|67847.9|67827.9|67852.2|67832.2|67777.9|67757.9|689
1674636600000|2023-01-25 08:50:00|67847.1|67827.1|67852|67832|67854.2|67834.2|67834.4|67814.4|731
1674636900000|2023-01-25 08:55:00|67853.4|67833.4|67838.1|67818.1|67855.5|67835.5|67833|67813|652
1674637200000|2023-01-25 09:00:00|67839.2|67819.2|67845.6|67825.6|67856.1|67836.1|67836.9|67816.9|675
1674637500000|2023-01-25 09:05:00|67845.8|67825.8|67846|67826|67848.1|67828.7|67836.2|67817.4|573
1674637800000|2023-01-25 09:10:00|67845.9|67825.9|67839.4|67819.4|67846.2|67826.2|67827.7|67807.7|595
1674638100000|2023-01-25 09:15:00|67839.2|67819.2|67815.9|67795.9|67843.9|67823.9|67808.1|67791.3|648
1674638400000|2023-01-25 09:20:00|67815.5|67795.5|67809.9|67789.9|67822.5|67802.5|67797.1|67777.1|707
1674638700000|2023-01-25 09:25:00|67809.8|67789.8|67803.1|67783.1|67810.2|67790.2|67796.8|67780.1|549
1674639000000|2023-01-25 09:30:00|67802.9|67782.9|67789.7|67769.7|67803.4|67785.8|67773.3|67754.1|663
1674639300000|2023-01-25 09:35:00|67789.9|67769.9|67781.9|67761.9|67799|67779|67776.1|67756.1|669
1674639600000|2023-01-25 09:40:00|67781.8|67761.8|67779.8|67759.8|67786.7|67766.7|67767.3|67747.3|570
1674639900000|2023-01-25 09:45:00|67779.9|67759.9|67786.4|67766.4|67794.9|67774.9|67773.6|67753.6|574
1674640200000|2023-01-25 09:50:00|67787.3|67767.3|67797|67777|67808.9|67788.9|67785.9|67765.9|710
1674640500000|2023-01-25 09:55:00|67794.6|67774.6|67796.8|67776.8|67801.5|67781.5|67789.1|67769.1|469
1674640800000|2023-01-25 10:00:00|67797.7|67777.7|67820.8|67800.8|67824.6|67804.6|67797.5|67777.5|444
1674641100000|2023-01-25 10:05:00|67820.9|67800.9|67846.8|67826.8|67849|67829|67816.1|67796.1|489
1674641400000|2023-01-25 10:10:00|67846.7|67826.7|67853.8|67833.8|67854.9|67834.9|67842.5|67824.3|368
1674641700000|2023-01-25 10:15:00|67853.7|67833.7|67849|67829|67877.8|67858|67847.7|67827.7|526
1674642000000|2023-01-25 10:20:00|67848.9|67828.9|67834.1|67814.1|67866.9|67846.9|67829.3|67809.3|616
1674642300000|2023-01-25 10:25:00|67834|67814|67834.1|67814.1|67840.6|67820.6|67831.9|67811.9|455
1674642600000|2023-01-25 10:30:00|67834.4|67814.4|67845.3|67825.3|67857|67837|67833.3|67813.3|633
1674642900000|2023-01-25 10:35:00|67845.2|67825.2|67829.8|67809.8|67847.6|67827.6|67823.7|67808.8|551
1674643200000|2023-01-25 10:40:00|67829.7|67809.7|67825.2|67805.2|67832.8|67819.7|67823.6|67803.6|470
1674643500000|2023-01-25 10:45:00|67824.9|67804.9|67814.3|67794.3|67828.7|67810.3|67811.4|67791.4|514
1674643800000|2023-01-25 10:50:00|67814.1|67794.1|67826.9|67806.9|67826.9|67810.7|67812.4|67792.4|436
1674644100000|2023-01-25 10:55:00|67826.5|67806.5|67833.8|67813.8|67842.5|67826.7|67821.8|67801.8|503
1674644400000|2023-01-25 11:00:00|67834.1|67814.1|67840.6|67820.6|67841.5|67821.5|67827.4|67807.4|556
1674644700000|2023-01-25 11:05:00|67840.7|67820.7|67815.7|67795.7|67840.7|67820.7|67813.1|67793.1|509
1674645000000|2023-01-25 11:10:00|67815.8|67795.8|67813.9|67793.9|67820.2|67800.2|67811.8|67791.8|663
1674645300000|2023-01-25 11:15:00|67814|67794|67804.7|67784.7|67814.6|67796.2|67798.5|67783.3|493
1674645600000|2023-01-25 11:20:00|67804.8|67784.8|67820.6|67800.6|67825.6|67805.6|67804.3|67784.8|493
1674645900000|2023-01-25 11:25:00|67821.4|67801.4|67815.5|67795.5|67826.7|67806.7|67812.5|67792.5|614
1674646200000|2023-01-25 11:30:00|67815.4|67795.4|67840.3|67820.3|67840.8|67820.8|67814.4|67794.4|619
1674646500000|2023-01-25 11:35:00|67840.2|67820.2|67842|67822|67846.3|67834|67830|67814.9|563
1674646800000|2023-01-25 11:40:00|67841.6|67821.6|67835.9|67825.9|67848.4|67834.2|67835.9|67821|536
1674647100000|2023-01-25 11:45:00|67836|67826|67820.3|67800.3|67838|67826.7|67817.2|67797.2|530
1674647400000|2023-01-25 11:50:00|67820.5|67800.5|67816.7|67796.7|67831|67811|67807.2|67787.2|680
1674647700000|2023-01-25 11:55:00|67816.8|67796.8|67806.3|67786.3|67820.7|67800.7|67805.6|67785.6|575
1674648000000|2023-01-25 12:00:00|67806.6|67786.6|67818.6|67798.6|67822.7|67802.7|67803.8|67783.8|625
1674648300000|2023-01-25 12:05:00|67818.3|67798.3|67815.7|67795.7|67819.8|67804.6|67809.4|67789.4|507
1674648600000|2023-01-25 12:10:00|67815.6|67795.6|67804.8|67784.8|67817.7|67803|67803.1|67783.1|501
1674648900000|2023-01-25 12:15:00|67804.6|67784.6|67809.9|67789.9|67815.5|67795.5|67800.4|67780.4|465
1674649200000|2023-01-25 12:20:00|67810.2|67790.2|67818|67798|67820.7|67800.7|67806|67786|615
1674649500000|2023-01-25 12:25:00|67818.2|67798.2|67807.5|67787.5|67818.2|67798.2|67792.3|67776|692
1674649800000|2023-01-25 12:30:00|67807.4|67787.4|67787|67767|67807.4|67787.4|67782.1|67762.1|729
1674650100000|2023-01-25 12:35:00|67786.8|67766.8|67789.6|67769.6|67794.6|67774.6|67772.8|67754.9|740
1674650400000|2023-01-25 12:40:00|67789.5|67769.5|67804.7|67784.7|67811.4|67791.4|67785.6|67765.6|649
1674650700000|2023-01-25 12:45:00|67804.5|67784.5|67790.5|67770.5|67808.5|67788.5|67783.4|67763.4|613
1674651000000|2023-01-25 12:50:00|67790.9|67770.9|67800.3|67780.3|67808.2|67788.2|67790.2|67770.9|524
1674651300000|2023-01-25 12:55:00|67799.9|67779.9|67785.3|67765.3|67800.4|67780.4|67782.1|67762.1|586
1674651600000|2023-01-25 13:00:00|67785.8|67765.8|67791|67771|67793.2|67773.2|67762|67743.1|632
1674651900000|2023-01-25 13:05:00|67791.1|67771.1|67798.2|67778.2|67810.6|67790.6|67786.6|67766.6|555
1674652200000|2023-01-25 13:10:00|67798|67778|67781.8|67761.8|67798|67778|67778.7|67758.7|438
1674652500000|2023-01-25 13:15:00|67781.7|67761.7|67778.7|67758.7|67793.8|67773.8|67774.4|67754.4|622
1674652800000|2023-01-25 13:20:00|67777|67757|67791.9|67771.9|67794.5|67774.5|67766.7|67746.7|597
1674653100000|2023-01-25 13:25:00|67792.2|67772.2|67799.7|67779.7|67804.4|67784.4|67783.9|67765|553
1674653400000|2023-01-25 13:30:00|67799.9|67779.9|67831.7|67811.7|67831.9|67811.9|67799.7|67779.7|671
1674653700000|2023-01-25 13:35:00|67831.6|67811.6|67849.5|67829.5|67862|67842|67830.9|67810.9|725
1674654000000|2023-01-25 13:40:00|67849.6|67829.6|67851.5|67831.5|67866|67846|67846.1|67826.1|719
1674654300000|2023-01-25 13:45:00|67851.6|67831.6|67850.5|67830.5|67857.5|67837.5|67833.3|67813.3|709
1674654600000|2023-01-25 13:50:00|67850.6|67830.6|67854.1|67834.1|67857.3|67837.3|67840.8|67820.8|816
1674654900000|2023-01-25 13:55:00|67854|67834|67857.1|67837.1|67869.4|67849.4|67844.9|67824.9|693
1674655200000|2023-01-25 14:00:00|67857.2|67837.2|67833.5|67813.5|67858.4|67838.4|67830|67810|692
1674655500000|2023-01-25 14:05:00|67833.4|67813.4|67821.4|67801.4|67847.9|67827.9|67821|67801|779
1674655800000|2023-01-25 14:10:00|67821|67801|67817.5|67797.5|67826.2|67806.2|67806.2|67786.2|863
1674656100000|2023-01-25 14:15:00|67817.9|67797.9|67835.8|67815.8|67848.9|67828.9|67814.7|67794.7|770
1674656400000|2023-01-25 14:20:00|67835.6|67815.6|67813.8|67793.8|67838.9|67818.9|67804.2|67784.2|775
1674656700000|2023-01-25 14:25:00|67813.9|67793.9|67801.4|67781.4|67819.3|67799.3|67796.6|67776.6|650
1674657000000|2023-01-25 14:30:00|67801.3|67781.3|67806.1|67786.1|67813.1|67793.1|67797.8|67777.8|791
1674657300000|2023-01-25 14:35:00|67806.2|67786.2|67804.6|67784.6|67811.4|67791.4|67800.9|67780.9|778
1674657600000|2023-01-25 14:40:00|67804.7|67784.7|67780.8|67760.8|67806.1|67786.1|67774.8|67754.8|721
1674657900000|2023-01-25 14:45:00|67781|67761|67782.5|67762.5|67797.9|67777.9|67775.7|67755.7|851
1674658200000|2023-01-25 14:50:00|67782.3|67762.3|67795.7|67775.7|67798.2|67778.2|67776.2|67756.2|797
1674658500000|2023-01-25 14:55:00|67795.9|67775.9|67807.7|67787.7|67822.4|67802.4|67791.1|67771.1|661
1674658800000|2023-01-25 15:00:00|67807.3|67787.3|67770.8|67750.8|67823.7|67803.7|67763.8|67743.8|936
1674659100000|2023-01-25 15:05:00|67769.9|67749.9|67751.3|67731.3|67771.5|67751.5|67734.2|67714.2|981
1674659400000|2023-01-25 15:10:00|67750.9|67730.9|67762.9|67742.9|67768.8|67748.8|67738.3|67718.3|909
1674659700000|2023-01-25 15:15:00|67762.8|67742.8|67753|67733|67782.4|67762.4|67734.2|67714.2|898
1674660000000|2023-01-25 15:20:00|67754.5|67734.5|67766.5|67746.5|67767.4|67747.4|67744.5|67724.5|825
1674660300000|2023-01-25 15:25:00|67766.3|67746.3|67750.6|67730.6|67766.6|67746.6|67731.6|67711.6|870
1674660600000|2023-01-25 15:30:00|67750.9|67730.9|67754.5|67734.5|67756.9|67736.9|67732.9|67712.9|866
1674660900000|2023-01-25 15:35:00|67755.4|67735.4|67783.1|67763.1|67787.4|67767.4|67753.1|67733.1|845
1674661200000|2023-01-25 15:40:00|67784.3|67764.3|67767.6|67747.6|67789.9|67769.9|67763.1|67743.1|699
1674661500000|2023-01-25 15:45:00|67767.7|67747.7|67777.5|67757.5|67778.4|67763.4|67762.6|67742.6|625
1674661800000|2023-01-25 15:50:00|67777.4|67757.4|67780.1|67770.1|67798.7|67781.2|67777.4|67757.4|749
1674662100000|2023-01-25 15:55:00|67779.9|67769.9|67784.4|67764.4|67787.5|67770.6|67775|67755|695
1674662400000|2023-01-25 16:00:00|67784.3|67764.3|67776.8|67756.8|67794|67774|67763.7|67748.3|728
1674662700000|2023-01-25 16:05:00|67776.7|67756.7|67818.7|67798.7|67821.1|67801.7|67772.5|67752.5|781
1674663000000|2023-01-25 16:10:00|67819|67799|67801.8|67781.8|67831.4|67811.4|67798.3|67778.3|781
1674663300000|2023-01-25 16:15:00|67801.5|67781.5|67809.2|67789.2|67828.2|67808.2|67800.3|67780.9|859
1674663600000|2023-01-25 16:20:00|67809.1|67789.1|67774.8|67754.8|67815.2|67795.2|67774.1|67754.1|676
1674663900000|2023-01-25 16:25:00|67774.9|67754.9|67798.1|67778.1|67798.8|67778.8|67774.9|67754.9|735
1674664200000|2023-01-25 16:30:00|67798.7|67778.7|67814|67794|67815.7|67795.7|67796.6|67776.6|700
1674664500000|2023-01-25 16:35:00|67814.8|67794.8|67823.1|67803.1|67824.4|67804.4|67814.1|67794.1|620
1674664800000|2023-01-25 16:40:00|67823.2|67803.2|67808.6|67788.6|67823.5|67803.5|67802|67782|650
1674665100000|2023-01-25 16:45:00|67808.4|67788.4|67814.1|67794.1|67815.5|67795.5|67805|67785|599
1674665400000|2023-01-25 16:50:00|67814|67794|67811.6|67791.6|67832.3|67812.3|67799.1|67779.1|797
1674665700000|2023-01-25 16:55:00|67811.7|67791.7|67797.3|67777.3|67812.3|67792.3|67764|67744|754
1674666000000|2023-01-25 17:00:00|67798.1|67778.1|67792|67772|67798.4|67778.4|67791|67771|552
1674666300000|2023-01-25 17:05:00|67791.9|67771.9|67816.6|67796.6|67819.8|67799.8|67783|67765.2|516
1674666600000|2023-01-25 17:10:00|67816.4|67796.4|67815.8|67795.8|67818.4|67798.4|67814.6|67794.6|395
1674666900000|2023-01-25 17:15:00|67815.9|67795.9|67792.9|67772.9|67816|67796|67786.3|67766.3|503
1674667200000|2023-01-25 17:20:00|67793|67773|67797.6|67777.6|67802.9|67782.9|67788.7|67768.7|478
1674667500000|2023-01-25 17:25:00|67797.7|67777.7|67799.4|67779.4|67802.9|67782.9|67793.7|67773.7|456
1674667800000|2023-01-25 17:30:00|67799.6|67779.6|67789.1|67769.1|67801.3|67781.3|67787.2|67767.2|437
1674668100000|2023-01-25 17:35:00|67789.3|67769.3|67790.3|67770.3|67791.6|67771.6|67786.5|67766.5|450
1674668400000|2023-01-25 17:40:00|67790.5|67770.5|67783.8|67763.8|67790.6|67770.6|67772.3|67752.3|454
1674668700000|2023-01-25 17:45:00|67783.9|67763.9|67778.6|67758.6|67784.8|67764.8|67774.4|67754.4|432
1674669000000|2023-01-25 17:50:00|67778.7|67758.7|67776.1|67756.1|67784.7|67764.7|67772.5|67752.5|512
1674669300000|2023-01-25 17:55:00|67776|67756|67782.1|67762.1|67783.2|67763.2|67765.3|67745.3|535
1674669600000|2023-01-25 18:00:00|67782.2|67762.2|67755.1|67735.1|67782.8|67762.8|67747.8|67727.8|773
1674669900000|2023-01-25 18:05:00|67755.2|67735.2|67750.4|67730.4|67759|67739|67745.1|67725.1|631
1674670200000|2023-01-25 18:10:00|67750.5|67730.5|67742.1|67722.1|67750.9|67730.9|67736.4|67716.4|651
1674670500000|2023-01-25 18:15:00|67741.4|67721.4|67742.4|67722.4|67747.1|67727.1|67733.7|67713.7|573
1674670800000|2023-01-25 18:20:00|67742.3|67722.3|67732|67712|67742.9|67722.9|67731|67711|574
1674671100000|2023-01-25 18:25:00|67731.9|67711.9|67734.1|67714.1|67735.3|67715.6|67725.1|67709.5|547
1674671400000|2023-01-25 18:30:00|67733.9|67713.9|67738.3|67718.3|67743.7|67723.7|67730.6|67710.6|609
1674671700000|2023-01-25 18:35:00|67738.2|67718.2|67725.9|67705.9|67741.5|67721.5|67718.6|67698.6|457
1674672000000|2023-01-25 18:40:00|67726|67706|67722.2|67702.2|67727.7|67710.9|67716.8|67702|330
1674672300000|2023-01-25 18:45:00|67722.1|67702.1|67720.5|67700.5|67722.8|67705.9|67713.6|67698.1|371
1674672600000|2023-01-25 18:50:00|67720.4|67700.4|67734|67714|67736|67716|67714.7|67697.7|383
1674672900000|2023-01-25 18:55:00|67733.9|67713.9|67719.6|67699.6|67735.2|67715.2|67719.6|67699.6|460
1674673200000|2023-01-25 19:00:00|67719.8|67699.8|67731.4|67711.4|67741.4|67721.4|67719.8|67699.8|553
1674673500000|2023-01-25 19:05:00|67731.3|67711.3|67728.6|67708.6|67732.4|67716.2|67724.1|67704.1|475
1674673800000|2023-01-25 19:10:00|67728.5|67708.5|67719.8|67699.8|67729.3|67709.3|67715.2|67697.4|497
1674674100000|2023-01-25 19:15:00|67720.1|67700.1|67724.8|67704.8|67724.9|67704.9|67717.7|67697.7|444
1674674400000|2023-01-25 19:20:00|67725.2|67705.2|67730.8|67710.8|67731.8|67711.8|67724.1|67704.1|442
1674674700000|2023-01-25 19:25:00|67730.4|67710.4|67739.5|67719.5|67739.9|67719.9|67726.2|67706.2|507
1674675000000|2023-01-25 19:30:00|67739.7|67719.7|67733.3|67713.3|67739.9|67724.9|67725.8|67709.1|393
1674675300000|2023-01-25 19:35:00|67733.2|67713.2|67728.6|67708.6|67734.9|67714.9|67726.9|67706.9|306
1674675600000|2023-01-25 19:40:00|67728.4|67708.4|67730.1|67710.1|67734.5|67714.5|67724.9|67704.9|367
1674675900000|2023-01-25 19:45:00|67730|67710|67723.6|67703.6|67730.5|67713.3|67718.6|67703.3|320
1674676200000|2023-01-25 19:50:00|67723.5|67703.5|67721.4|67701.4|67724|67708.8|67717.5|67699.9|331
1674676500000|2023-01-25 19:55:00|67721.2|67701.2|67720.2|67700.2|67722.7|67702.7|67716.9|67696.9|404
1674676800000|2023-01-25 20:00:00|67720.1|67700.1|67711.6|67691.6|67721.1|67705.7|67711.3|67691.3|432
1674677100000|2023-01-25 20:05:00|67712.1|67692.1|67700.5|67680.5|67713.6|67698|67694.3|67679.2|414
1674677400000|2023-01-25 20:10:00|67700.6|67680.6|67715.9|67695.9|67717|67697|67694.7|67680.4|406
1674677700000|2023-01-25 20:15:00|67715.8|67695.8|67725.6|67705.6|67725.9|67705.9|67715.6|67695.6|414
1674678000000|2023-01-25 20:20:00|67725.1|67705.1|67735.3|67715.3|67735.8|67715.8|67724.8|67704.8|363
1674678300000|2023-01-25 20:25:00|67735.4|67715.4|67731.2|67711.2|67735.5|67715.5|67730.4|67710.4|348
1674678600000|2023-01-25 20:30:00|67731.5|67711.5|67728.9|67708.9|67731.8|67711.8|67726.9|67706.9|453
1674678900000|2023-01-25 20:35:00|67728.8|67708.8|67728.7|67708.7|67731.2|67711.2|67726.9|67706.9|499
1674679200000|2023-01-25 20:40:00|67728.5|67708.5|67726.1|67706.1|67729.6|67709.6|67723.9|67703.9|599
1674679500000|2023-01-25 20:45:00|67725.7|67705.7|67726.7|67706.7|67728.7|67708.7|67725.2|67705.2|573
1674679800000|2023-01-25 20:50:00|67726.4|67706.4|67722.8|67702.8|67728.8|67708.8|67718.2|67698.2|612
1674680100000|2023-01-25 20:55:00|67722.7|67702.7|67714.4|67694.4|67722.7|67702.7|67705.8|67685.8|501
1674680400000|2023-01-25 21:00:00|67714.3|67694.3|67710.8|67690.8|67717.8|67697.8|67706|67686|460
1674680700000|2023-01-25 21:05:00|67710.6|67690.6|67708.7|67688.7|67711.5|67691.5|67705.8|67685.8|394
1674681000000|2023-01-25 21:10:00|67708.4|67688.4|67709.8|67689.8|67711|67691|67705.8|67685.8|389
1674681300000|2023-01-25 21:15:00|67709.4|67689.4|67710.2|67690.2|67711.7|67696.2|67706.2|67686.3|248
1674681600000|2023-01-25 21:20:00|67710.4|67690.4|67710.7|67690.7|67713.2|67693.2|67706.7|67686.7|343
1674681900000|2023-01-25 21:25:00|67710.1|67690.1|67709.3|67689.3|67711.3|67691.3|67706.1|67686.1|249
1674682200000|2023-01-25 21:30:00|67709.4|67689.4|67713|67681.3|67727.4|67691.8|67703.9|67670.7|212
1674682500000|2023-01-25 21:35:00|67713.3|67687.6|67709.8|67689.8|67717.3|67691|67706.3|67680.7|108
1674682800000|2023-01-25 21:40:00|67709.6|67689.6|67717.9|67677.9|67734.7|67691.8|67709.3|67664|98
1674683100000|2023-01-25 21:45:00|67721.5|67673.8|67713.9|67678.8|67729.1|67691.8|67705.8|67669.7|92
1674683400000|2023-01-25 21:50:00|67707.2|67687.2|67708.9|67688.9|67729.2|67692.1|67699.5|67669.7|117
1674683700000|2023-01-25 21:55:00|67707|67687|67750.3|67685.6|67789.4|67706.8|67703|67646.5|243
1674684000000|2023-01-25 22:00:00|67750.5|67667.6|67795.1|67676.1|67798.3|67679.3|67750.5|67664.8|45
1674684300000|2023-01-25 22:05:00|67796.4|67677.4|67775.9|67668.7|67800.1|67681.7|67759.8|67653.7|67
1674684600000|2023-01-25 22:10:00|67778.7|67668.8|67752.3|67683.9|67788.4|67688|67749.4|67661.6|45
1674684900000|2023-01-25 22:15:00|67746.5|67690.3|67747.3|67688.5|67762.2|67696.2|67743.8|67665.5|41
1674685200000|2023-01-25 22:20:00|67747.2|67688.6|67766.9|67661.2|67766.9|67688.6|67747.2|67661.2|8
1674685500000|2023-01-25 22:25:00|67765.4|67662.4|67760.3|67708|67775.2|67708|67758.1|67649.9|62
1674685800000|2023-01-25 22:30:00|67760.4|67708.1|67758.9|67674.7|67784.5|67717|67748.5|67667.9|232
1674686100000|2023-01-25 22:35:00|67758.4|67674.2|67725.1|67689.8|67758.4|67697|67720.6|67671.4|211
1674686400000|2023-01-25 22:40:00|67725.3|67690|67727.7|67686.4|67735.8|67702.4|67722.4|67672.4|136
1674686700000|2023-01-25 22:45:00|67725.5|67687.1|67730.8|67673.4|67732.4|67690|67723.4|67672.9|82
1674687000000|2023-01-25 22:50:00|67723.5|67675.8|67743|67689.4|67759.5|67697.5|67716.5|67672.1|187
1674687300000|2023-01-25 22:55:00|67742.9|67689.2|67771.7|67659.8|67781.7|67689.4|67742.9|67659.5|148
1674687600000|2023-01-25 23:00:00|67771.4|67659.5|67719.1|67680.5|67781.3|67706.9|67710|67647.7|220
1674687900000|2023-01-25 23:05:00|67719|67678.6|67725.4|67674.4|67753.6|67692.8|67705.9|67661.9|137
1674688200000|2023-01-25 23:10:00|67720.9|67677.2|67716.6|67684.9|67731.5|67693.3|67706.7|67668.3|73
1674688500000|2023-01-25 23:15:00|67732.1|67673.3|67722.7|67682.8|67740.3|67688.5|67716|67672.4|92
1674688800000|2023-01-25 23:20:00|67723.4|67682|67721.9|67683.4|67732|67688.7|67714.6|67673.9|82
1674689100000|2023-01-25 23:25:00|67723.9|67685.3|67726.1|67683|67730.7|67689.1|67718.8|67671.3|98
1674689400000|2023-01-25 23:30:00|67726.4|67682.9|67723.7|67689.1|67727.1|67689.1|67718.9|67666.6|63
1674689700000|2023-01-25 23:35:00|67719.8|67666.6|67719|67669.7|67738.5|67689.1|67707.8|67663|111
1674690000000|2023-01-25 23:40:00|67719.9|67670.1|67689.8|67669.8|67742.9|67689.8|67683.4|67651.1|260
1674690300000|2023-01-25 23:45:00|67687.6|67667.6|67705|67685|67716.6|67691|67687.6|67657.8|326
1674690600000|2023-01-25 23:50:00|67704|67684|67694.3|67674.3|67713.2|67689|67693.4|67673.4|379
1674690900000|2023-01-25 23:55:00|67694.5|67674.5|67688.8|67668.8|67697.6|67677.6|67676.6|67650.6|359
1674691200000|2023-01-26 00:00:00|67691.3|67671.3|67679.3|67643.2|67692.3|67672.3|67646.1|67614.4|701
1674691500000|2023-01-26 00:05:00|67679.7|67643.7|67683.2|67663.2|67686.6|67666.6|67671|67643.6|339
1674691800000|2023-01-26 00:10:00|67683.1|67663.1|67678.8|67658.8|67683.2|67663.2|67673.1|67653.1|309
1674692100000|2023-01-26 00:15:00|67678.6|67658.6|67664.2|67644.2|67678.6|67658.6|67662.1|67642.1|316
1674692400000|2023-01-26 00:20:00|67664|67644|67672|67652|67677.9|67657.9|67661.6|67641.6|368
1674692700000|2023-01-26 00:25:00|67671.9|67651.9|67672.9|67652.9|67673.8|67653.8|67669.5|67649.5|305
1674693000000|2023-01-26 00:30:00|67672.7|67652.7|67675.3|67655.3|67679.7|67659.7|67670.2|67650.2|300
1674693300000|2023-01-26 00:35:00|67678.2|67658.2|67680.7|67660.7|67680.7|67660.7|67675.1|67655.1|336
1674693600000|2023-01-26 00:40:00|67680.8|67660.8|67695.4|67675.4|67696.9|67676.9|67680|67660|569
1674693900000|2023-01-26 00:45:00|67695.2|67675.2|67694.3|67674.3|67695.9|67675.9|67692.1|67672.1|362
1674694200000|2023-01-26 00:50:00|67694.2|67674.2|67683|67663|67695.3|67675.3|67672.6|67652.6|658
1674694500000|2023-01-26 00:55:00|67685.5|67665.5|67688.6|67668.6|67693|67673|67678.1|67658.1|566
1674694800000|2023-01-26 01:00:00|67688.5|67668.5|67712.4|67692.4|67713|67693|67688.4|67668.4|633
1674695100000|2023-01-26 01:05:00|67712.3|67692.3|67712.6|67692.6|67714.5|67694.5|67697.8|67677.8|562
1674695400000|2023-01-26 01:10:00|67711.9|67691.9|67713.4|67693.4|67720|67700|67707.1|67687.1|490
1674695700000|2023-01-26 01:15:00|67713.2|67693.2|67747.9|67727.9|67756.7|67736.7|67707.6|67687.6|599
1674696000000|2023-01-26 01:20:00|67748.1|67728.1|67729.3|67709.3|67753.9|67733.9|67724.3|67704.3|616
1674696300000|2023-01-26 01:25:00|67729.6|67709.6|67732|67712|67742.2|67723.1|67726.2|67708.7|537
1674696600000|2023-01-26 01:30:00|67730.5|67710.5|67735|67715|67753.9|67736.3|67727.9|67710.4|666
1674696900000|2023-01-26 01:35:00|67735.1|67715.1|67719.6|67699.6|67735.3|67715.3|67702.4|67682.4|650
1674697200000|2023-01-26 01:40:00|67719.5|67699.5|67688.6|67668.6|67719.5|67699.5|67675.9|67659.9|582
1674697500000|2023-01-26 01:45:00|67688.7|67668.7|67684.1|67664.1|67688.8|67668.8|67657.4|67642.4|643
1674697800000|2023-01-26 01:50:00|67683.9|67663.9|67680.1|67660.1|67686.8|67666.8|67671.4|67651.4|513
1674698100000|2023-01-26 01:55:00|67680.2|67660.2|67674|67654|67683.2|67663.2|67672.5|67652.5|447
1674698400000|2023-01-26 02:00:00|67673.9|67653.9|67668.8|67648.8|67683.2|67667.3|67664|67646.4|420
1674698700000|2023-01-26 02:05:00|67668.9|67648.9|67673.1|67653.1|67676.3|67661.3|67662.4|67648.5|359
1674699000000|2023-01-26 02:10:00|67674.1|67654.1|67672.2|67652.2|67693.9|67673.9|67654|67638.9|617
1674699300000|2023-01-26 02:15:00|67672.3|67652.3|67683.8|67663.8|67685.9|67670.6|67670.7|67650.7|533
1674699600000|2023-01-26 02:20:00|67684|67664|67699.4|67679.4|67702.5|67682.5|67678.2|67658.3|514
1674699900000|2023-01-26 02:25:00|67698.7|67678.7|67731.7|67711.7|67732.8|67712.8|67697.8|67677.8|659
1674700200000|2023-01-26 02:30:00|67731.1|67711.1|67712.3|67692.3|67733.1|67713.1|67698.5|67678.5|639
1674700500000|2023-01-26 02:35:00|67712.1|67692.1|67713.5|67693.5|67725.8|67707.7|67697|67677|522
1674700800000|2023-01-26 02:40:00|67713.4|67693.4|67709.4|67689.4|67715|67695.4|67702.8|67684.1|443
1674701100000|2023-01-26 02:45:00|67709.3|67689.3|67710.2|67700.2|67725.1|67708|67704.5|67686.8|519
1674701400000|2023-01-26 02:50:00|67710.1|67700.1|67693.6|67673.6|67717.6|67701.5|67688.5|67673.3|455
1674701700000|2023-01-26 02:55:00|67693.7|67673.7|67661.8|67641.8|67693.7|67678.4|67656.4|67641.5|468
1674702000000|2023-01-26 03:00:00|67661.5|67641.5|67679.9|67659.9|67683|67663|67660|67641.5|643
1674702300000|2023-01-26 03:05:00|67678.5|67658.5|67681.7|67661.7|67683.5|67669.8|67667|67652.8|392
1674702600000|2023-01-26 03:10:00|67681.8|67661.8|67666.2|67656.2|67689.1|67671.3|67665.1|67651.4|438
1674702900000|2023-01-26 03:15:00|67666.6|67656.6|67685.7|67665.7|67687.7|67672|67666.6|67651.8|426
1674703200000|2023-01-26 03:20:00|67685.6|67665.6|67699.5|67679.5|67710.2|67694|67682.7|67664.3|699
1674703500000|2023-01-26 03:25:00|67699.6|67679.6|67696.3|67686.3|67708.2|67692.3|67696.3|67679.3|354
1674703800000|2023-01-26 03:30:00|67696.2|67686.2|67696.2|67676.2|67709.3|67693.8|67689.4|67672.1|375
1674704100000|2023-01-26 03:35:00|67696.1|67676.1|67688.5|67678.5|67697.2|67680.8|67686.6|67666.6|427
1674704400000|2023-01-26 03:40:00|67694.8|67674.8|67691|67671|67700.1|67685.7|67684.3|67666.4|473
1674704700000|2023-01-26 03:45:00|67691.3|67671.3|67683.7|67663.7|67691.9|67674.2|67677.8|67657.8|387
1674705000000|2023-01-26 03:50:00|67683.3|67663.3|67695.9|67675.9|67700.9|67685.7|67683.3|67663.3|739
1674705300000|2023-01-26 03:55:00|67695.7|67675.7|67691.2|67671.2|67696.9|67678.7|67679.4|67664.4|428
1674705600000|2023-01-26 04:00:00|67691.1|67671.1|67684.5|67664.5|67692.5|67676.2|67682.5|67664|318
1674705900000|2023-01-26 04:05:00|67684.9|67664.9|67670.1|67650.1|67687.8|67671.7|67665.8|67648.5|401
1674706200000|2023-01-26 04:10:00|67670|67650|67670.9|67650.9|67672.9|67657.6|67666.2|67646.2|310
1674706500000|2023-01-26 04:15:00|67671.1|67651.1|67666.4|67646.4|67675.1|67657.8|67662.1|67645.6|286
1674706800000|2023-01-26 04:20:00|67666.2|67646.2|67648.4|67628.4|67666.5|67651|67643.4|67626.4|363
1674707100000|2023-01-26 04:25:00|67648.3|67628.3|67659.6|67639.6|67667.1|67647.1|67643.4|67628.3|375
1674707400000|2023-01-26 04:30:00|67660|67640|67667.2|67647.2|67668|67648|67654.4|67634.4|336
1674707700000|2023-01-26 04:35:00|67667.1|67647.1|67655.6|67635.6|67669.3|67649.3|67654.5|67634.5|267
1674708000000|2023-01-26 04:40:00|67655.5|67635.5|67666.7|67646.7|67668.1|67648.1|67650.4|67630.4|328
1674708300000|2023-01-26 04:45:00|67666.6|67646.6|67667.6|67647.6|67668.5|67648.5|67661.3|67641.3|416
1674708600000|2023-01-26 04:50:00|67667.9|67647.9|67667.6|67647.6|67671.8|67651.8|67664.9|67644.9|419
1674708900000|2023-01-26 04:55:00|67667.4|67647.4|67669.3|67649.3|67671.3|67651.3|67665.4|67645.4|235
1674709200000|2023-01-26 05:00:00|67669.4|67649.4|67665.9|67645.9|67672.5|67652.5|67665|67645|325
1674709500000|2023-01-26 05:05:00|67666|67646|67662.9|67642.9|67667|67647|67651.4|67631.6|365
1674709800000|2023-01-26 05:10:00|67662.8|67642.8|67665.6|67645.6|67677.4|67657.4|67657.4|67637.4|498
1674710100000|2023-01-26 05:15:00|67665.5|67645.5|67656.3|67636.3|67666.2|67646.2|67649.9|67632.6|435
1674710400000|2023-01-26 05:20:00|67656.4|67636.4|67672.9|67652.9|67674|67654|67650.1|67633.7|438
1674710700000|2023-01-26 05:25:00|67673|67653|67670.2|67650.2|67680.9|67660.9|67663.6|67645.1|536
1674711000000|2023-01-26 05:30:00|67669.8|67649.8|67670.4|67650.4|67675.5|67655.5|67666.9|67646.9|491
1674711300000|2023-01-26 05:35:00|67670.3|67650.3|67667.3|67647.3|67679.7|67659.7|67665.8|67645.8|372
1674711600000|2023-01-26 05:40:00|67667.2|67647.2|67661.8|67641.8|67667.5|67647.5|67656.5|67641.6|415
1674711900000|2023-01-26 05:45:00|67662.1|67642.1|67658.7|67638.7|67670.8|67650.8|67656.6|67636.6|429
1674712200000|2023-01-26 05:50:00|67658.8|67638.8|67620.8|67600.8|67662.4|67642.4|67609.1|67590.8|597
1674712500000|2023-01-26 05:55:00|67618.2|67598.2|67575.1|67555.1|67618.2|67598.2|67545.6|67528.1|734
1674712800000|2023-01-26 06:00:00|67575|67555|67570.4|67550.4|67580.9|67562.8|67562.9|67543.7|551
1674713100000|2023-01-26 06:05:00|67570.3|67550.3|67569.5|67549.5|67576.4|67556.4|67551.7|67534|474
1674713400000|2023-01-26 06:10:00|67569.4|67549.4|67536.6|67516.6|67572.4|67552.4|67536.6|67516.6|453
1674713700000|2023-01-26 06:15:00|67537.2|67517.2|67535.3|67515.3|67538.9|67522.4|67503.4|67483.4|647
1674714000000|2023-01-26 06:20:00|67535.4|67515.4|67535.3|67515.3|67550.2|67532.2|67532.2|67512.2|511
1674714300000|2023-01-26 06:25:00|67535.2|67515.2|67524.1|67504.1|67538.1|67521.2|67516.8|67496.8|515
1674714600000|2023-01-26 06:30:00|67523.8|67503.8|67502.1|67482.1|67523.8|67503.8|67491.8|67478.7|538
1674714900000|2023-01-26 06:35:00|67502.7|67482.7|67482.4|67462.4|67502.9|67484.4|67458|67438|687
1674715200000|2023-01-26 06:40:00|67482.3|67462.3|67494.6|67474.6|67503.7|67483.7|67480.9|67461.9|492
1674715500000|2023-01-26 06:45:00|67494.5|67474.5|67483|67463|67498.3|67478.3|67476.1|67461.1|389
1674715800000|2023-01-26 06:50:00|67482.7|67462.7|67442.4|67422.4|67482.7|67466.9|67429.1|67409.1|648
1674716100000|2023-01-26 06:55:00|67442.3|67422.3|67474.2|67454.2|67477.5|67457.5|67442.3|67422.3|621
1674716400000|2023-01-26 07:00:00|67474.1|67454.1|67500.4|67480.4|67517.5|67497.5|67474.1|67454.1|712
1674716700000|2023-01-26 07:05:00|67500.5|67480.5|67507.4|67487.4|67519.6|67504|67494|67474|609
1674717000000|2023-01-26 07:10:00|67507|67487|67504.8|67484.8|67510.5|67490.5|67481.1|67461.1|694
1674717300000|2023-01-26 07:15:00|67504.9|67484.9|67497.7|67477.7|67505.6|67485.6|67475.4|67457.3|756
1674717600000|2023-01-26 07:20:00|67497.3|67477.3|67493.8|67473.8|67502.4|67482.4|67481.3|67461.3|590
1674717900000|2023-01-26 07:25:00|67494.1|67474.1|67490.9|67470.9|67499.8|67482.6|67477.2|67457.2|609
1674718200000|2023-01-26 07:30:00|67490.6|67470.6|67462.7|67442.7|67491.5|67471.5|67450.7|67430.7|727
1674718500000|2023-01-26 07:35:00|67462.9|67442.9|67463.8|67443.8|67467.8|67447.8|67455.8|67435.8|604
1674718800000|2023-01-26 07:40:00|67463.7|67443.7|67431.2|67411.2|67470|67455.1|67429.9|67409.9|566
1674719100000|2023-01-26 07:45:00|67431.3|67411.3|67436.1|67416.1|67443|67423|67415.4|67395.4|788
1674719400000|2023-01-26 07:50:00|67435.9|67415.9|67440.9|67420.9|67449.1|67431.7|67427.4|67407.4|473
1674719700000|2023-01-26 07:55:00|67441|67421|67381.4|67361.4|67441.5|67426.3|67372.2|67352.2|625
1674720000000|2023-01-26 08:00:00|67382.2|67362.2|67381.3|67361.3|67397.8|67377.8|67369.7|67349.7|851
1674720300000|2023-01-26 08:05:00|67381.5|67361.5|67316|67296|67389.2|67369.2|67313.5|67293.5|851
1674720600000|2023-01-26 08:10:00|67315.9|67295.9|67326|67306|67350.9|67330.9|67312.8|67292.8|782
1674720900000|2023-01-26 08:15:00|67326.1|67306.1|67320.1|67300.1|67346.8|67326.8|67315.4|67295.4|682
1674721200000|2023-01-26 08:20:00|67320|67300|67297|67277|67323.6|67303.6|67262.7|67242.7|775
1674721500000|2023-01-26 08:25:00|67297.2|67277.2|67304.3|67284.3|67313.9|67295.8|67289.3|67269.3|659
1674721800000|2023-01-26 08:30:00|67304.4|67284.4|67336.8|67316.8|67337.2|67317.2|67302|67282.8|751
1674722100000|2023-01-26 08:35:00|67336.9|67316.9|67356.1|67336.1|67356.1|67336.1|67323.3|67303.3|560
1674722400000|2023-01-26 08:40:00|67357.5|67337.5|67357.1|67337.1|67373.9|67353.9|67338.5|67318.5|689
1674722700000|2023-01-26 08:45:00|67357.2|67337.2|67363.1|67343.1|67366.3|67346.3|67340.3|67320.3|609
1674723000000|2023-01-26 08:50:00|67362.5|67342.5|67387.9|67367.9|67397.3|67382.2|67359.4|67339.4|633
1674723300000|2023-01-26 08:55:00|67388|67368|67399.1|67379.1|67407.6|67387.6|67385.5|67365.5|588
1674723600000|2023-01-26 09:00:00|67399.2|67379.2|67368|67348|67407.8|67387.8|67354.7|67334.7|700
1674723900000|2023-01-26 09:05:00|67368.1|67348.1|67374.2|67354.2|67391.9|67371.9|67355.3|67335.3|714
1674724200000|2023-01-26 09:10:00|67374.1|67354.1|67413.2|67393.2|67417.5|67397.5|67374|67354|673
1674724500000|2023-01-26 09:15:00|67412.6|67392.6|67446.7|67426.7|67452.2|67432.2|67406.5|67386.5|764
1674724800000|2023-01-26 09:20:00|67446.5|67426.5|67449.1|67429.1|67454.7|67434.7|67427.4|67407.4|769
1674725100000|2023-01-26 09:25:00|67450|67430|67489.4|67469.4|67490.5|67470.5|67442.6|67422.6|716
1674725400000|2023-01-26 09:30:00|67489.5|67469.5|67444.8|67424.8|67491.4|67471.4|67433.3|67413.3|749
1674725700000|2023-01-26 09:35:00|67444.2|67424.2|67441.5|67421.5|67451.5|67431.5|67428.3|67408.3|634
1674726000000|2023-01-26 09:40:00|67441.4|67421.4|67422.5|67402.5|67451|67431|67421.9|67401.9|656
1674726300000|2023-01-26 09:45:00|67421.2|67401.2|67447.1|67427.1|67451.6|67431.6|67420.9|67400.9|683
1674726600000|2023-01-26 09:50:00|67447.2|67427.2|67439.2|67419.2|67450.9|67430.9|67422.2|67402.2|689
1674726900000|2023-01-26 09:55:00|67440.1|67420.1|67437.6|67417.6|67441.4|67421.4|67433.5|67413.5|445
1674727200000|2023-01-26 10:00:00|67437.7|67417.7|67442.2|67422.2|67448.1|67428.1|67426.2|67406.2|354
1674727500000|2023-01-26 10:05:00|67442|67422|67448.1|67428.1|67450.4|67430.4|67439.9|67419.9|388
1674727800000|2023-01-26 10:10:00|67448|67428|67451.7|67431.7|67458.4|67438.4|67436|67416|364
1674728100000|2023-01-26 10:15:00|67452|67432|67435.1|67415.1|67456|67436|67432.2|67412.2|406
1674728400000|2023-01-26 10:20:00|67435|67415|67452.8|67432.8|67453.3|67433.3|67424.6|67404.6|398
1674728700000|2023-01-26 10:25:00|67452.7|67432.7|67433.6|67413.6|67458.2|67438.2|67429.2|67409.2|585
1674729000000|2023-01-26 10:30:00|67433.9|67413.9|67389.4|67369.4|67439.9|67419.9|67387.5|67367.5|781
1674729300000|2023-01-26 10:35:00|67389.6|67369.6|67368.5|67348.5|67390.2|67370.2|67361.9|67341.9|637
1674729600000|2023-01-26 10:40:00|67368.2|67348.2|67373.7|67353.7|67389.3|67369.3|67358.2|67338.2|545
1674729900000|2023-01-26 10:45:00|67373|67353|67402.9|67382.9|67414.8|67394.8|67373|67353|635
1674730200000|2023-01-26 10:50:00|67399|67379|67388.7|67368.7|67404|67384|67388.2|67368.2|444
1674730500000|2023-01-26 10:55:00|67389|67369|67435.5|67415.5|67454|67423.1|67384.1|67364.1|531
1674730800000|2023-01-26 11:00:00|67435.6|67415.6|67444.3|67424.3|67451.1|67431.1|67431.5|67411.5|613
1674731100000|2023-01-26 11:05:00|67444|67424|67442.4|67422.4|67449.8|67429.8|67434.7|67414.7|563
1674731400000|2023-01-26 11:10:00|67442.3|67422.3|67455.9|67435.9|67467.9|67447.9|67437.4|67417.4|444
1674731700000|2023-01-26 11:15:00|67455|67435|67443|67423|67455.7|67437.4|67438|67418|481
1674732000000|2023-01-26 11:20:00|67442.9|67422.9|67396.8|67376.8|67443.3|67423.3|67396.8|67376.8|553
1674732300000|2023-01-26 11:25:00|67397|67377|67420.9|67400.9|67429.7|67409.7|67394.3|67374.3|555
1674732600000|2023-01-26 11:30:00|67421|67401|67446.5|67426.5|67450.6|67430.6|67414.6|67394.6|555
1674732900000|2023-01-26 11:35:00|67446.6|67426.6|67454.2|67434.2|67455.7|67440.9|67438.7|67418.7|561
1674733200000|2023-01-26 11:40:00|67454.1|67434.1|67438.9|67418.9|67459.6|67439.6|67438.9|67418.9|565
1674733500000|2023-01-26 11:45:00|67438.6|67418.6|67453.4|67433.4|67458|67438|67436.4|67416.4|612
1674733800000|2023-01-26 11:50:00|67453.5|67433.5|67446.3|67426.3|67456.5|67436.5|67430.3|67410.3|554
1674734100000|2023-01-26 11:55:00|67446.4|67426.4|67434.2|67414.2|67446.4|67426.4|67422.7|67402.7|515
1674734400000|2023-01-26 12:00:00|67434.5|67414.5|67444|67424|67456|67436|67433.1|67413.1|491
1674734700000|2023-01-26 12:05:00|67444.1|67424.1|67461|67441|67464.1|67444.1|67429.8|67409.8|630
1674735000000|2023-01-26 12:10:00|67460.7|67440.7|67449.4|67429.4|67464.5|67444.5|67449.2|67429.2|485
1674735300000|2023-01-26 12:15:00|67449.5|67429.5|67452.5|67432.5|67461.3|67441.3|67448.5|67428.5|527
1674735600000|2023-01-26 12:20:00|67452.8|67432.8|67467.2|67447.2|67475.6|67455.6|67446.6|67426.6|722
1674735900000|2023-01-26 12:25:00|67467.3|67447.3|67462.1|67442.1|67477.6|67457.6|67455.5|67435.5|830
1674736200000|2023-01-26 12:30:00|67462.2|67442.2|67453.8|67433.8|67466.4|67446.4|67445.4|67425.4|685
1674736500000|2023-01-26 12:35:00|67453.9|67433.9|67445.2|67425.2|67465.2|67445.2|67444.4|67424.4|539
1674736800000|2023-01-26 12:40:00|67444.9|67424.9|67435.6|67415.6|67445|67425|67428.7|67408.7|660
1674737100000|2023-01-26 12:45:00|67434.9|67414.9|67423.7|67403.7|67439.4|67419.4|67414|67394|598
1674737400000|2023-01-26 12:50:00|67423.9|67403.9|67407.5|67387.5|67430.2|67410.2|67393.1|67373.1|521
1674737700000|2023-01-26 12:55:00|67407.6|67387.6|67408.8|67388.8|67410.8|67394.9|67402.1|67383.9|512
1674738000000|2023-01-26 13:00:00|67408.9|67388.9|67411.9|67391.9|67417.7|67400.8|67395.4|67380.7|583
1674738300000|2023-01-26 13:05:00|67412.3|67392.3|67426.6|67406.6|67429.1|67413.1|67411.8|67391.8|631
1674738600000|2023-01-26 13:10:00|67426.9|67406.9|67417.2|67397.2|67426.9|67406.9|67409.6|67389.6|522
1674738900000|2023-01-26 13:15:00|67417.3|67397.3|67416.2|67396.2|67423.4|67407.3|67410|67392.9|627
1674739200000|2023-01-26 13:20:00|67416.1|67396.1|67416.3|67396.3|67422.6|67407.5|67414.2|67394.2|734
1674739500000|2023-01-26 13:25:00|67416.6|67396.6|67411.8|67391.8|67421.5|67401.5|67407.5|67387.5|666
1674739800000|2023-01-26 13:30:00|67410.8|67390.8|67443.4|67423.4|67479.7|67457.6|67410.8|67390.8|1121
1674740100000|2023-01-26 13:35:00|67443.1|67423.1|67401.1|67381.1|67452.9|67432.9|67381.2|67361.2|1110
1674740400000|2023-01-26 13:40:00|67401.7|67381.7|67453.5|67433.5|67463.9|67443.9|67401.7|67381.7|1078
1674740700000|2023-01-26 13:45:00|67452.7|67432.7|67409.9|67389.9|67472|67452|67408.3|67388.3|1027
1674741000000|2023-01-26 13:50:00|67409.8|67389.8|67394.1|67374.1|67417.6|67397.6|67387.6|67367.6|849
1674741300000|2023-01-26 13:55:00|67394.6|67374.6|67409.2|67389.2|67422|67402|67389.3|67369.3|932
1674741600000|2023-01-26 14:00:00|67409.3|67389.3|67390.3|67370.3|67409.9|67389.9|67384.4|67364.4|716
1674741900000|2023-01-26 14:05:00|67387.2|67367.2|67393.3|67373.3|67398.2|67378.2|67364.4|67344.4|770
1674742200000|2023-01-26 14:10:00|67393.5|67373.5|67390|67370|67405.8|67385.8|67384.9|67364.9|794
1674742500000|2023-01-26 14:15:00|67389.9|67369.9|67381.3|67361.3|67395|67375|67345.7|67329.1|912
1674742800000|2023-01-26 14:20:00|67381.4|67361.4|67405.9|67385.9|67406|67386|67371.4|67351.4|764
1674743100000|2023-01-26 14:25:00|67405.8|67385.8|67421.5|67401.5|67436.2|67416.2|67405.8|67385.8|729
1674743400000|2023-01-26 14:30:00|67420.9|67400.9|67420.4|67400.4|67428.5|67408.5|67381.2|67361.2|980
1674743700000|2023-01-26 14:35:00|67419.7|67399.7|67409.6|67389.6|67424.3|67404.3|67402.1|67382.1|899
1674744000000|2023-01-26 14:40:00|67409.1|67389.1|67436.7|67416.7|67449|67429|67400.7|67380.7|832
1674744300000|2023-01-26 14:45:00|67437|67417|67458.5|67438.5|67473|67453|67436.9|67416.9|714
1674744600000|2023-01-26 14:50:00|67458.6|67438.6|67470.5|67450.5|67470.5|67450.5|67449.5|67429.5|827
1674744900000|2023-01-26 14:55:00|67470.3|67450.3|67435.2|67415.2|67471.7|67451.7|67435.1|67415.1|818
1674745200000|2023-01-26 15:00:00|67435.3|67415.3|67406.2|67386.2|67435.3|67415.3|67405.9|67374.7|857
1674745500000|2023-01-26 15:05:00|67406.4|67386.4|67422.2|67402.2|67449.6|67429.6|67402.2|67382.2|765
1674745800000|2023-01-26 15:10:00|67421|67401|67411.5|67391.5|67430.2|67410.2|67403.5|67383.5|788
1674746100000|2023-01-26 15:15:00|67410.9|67390.9|67407.6|67387.6|67418|67398|67393.5|67373.5|689
1674746400000|2023-01-26 15:20:00|67407.3|67387.3|67429.8|67409.8|67434.8|67414.8|67398.4|67378.4|831
1674746700000|2023-01-26 15:25:00|67431.7|67411.7|67435.7|67415.7|67452|67432|67426.7|67406.7|751
1674747000000|2023-01-26 15:30:00|67435.5|67415.5|67437.3|67417.3|67447.9|67427.9|67414.6|67394.6|864
1674747300000|2023-01-26 15:35:00|67437.2|67417.2|67479.9|67459.9|67481|67461|67437.2|67417.2|861
1674747600000|2023-01-26 15:40:00|67480|67460|67466.5|67446.5|67485.4|67465.4|67459.2|67439.2|879
1674747900000|2023-01-26 15:45:00|67466.3|67446.3|67471.3|67451.3|67481.7|67461.7|67461.5|67441.5|850
1674748200000|2023-01-26 15:50:00|67471.4|67451.4|67490.1|67470.1|67494.5|67474.5|67468.4|67448.4|875
1674748500000|2023-01-26 15:55:00|67490.3|67470.3|67484.6|67464.6|67495.4|67475.4|67483.7|67463.7|750
1674748800000|2023-01-26 16:00:00|67484.7|67464.7|67459|67439|67485.9|67465.9|67450.9|67430.9|729
1674749100000|2023-01-26 16:05:00|67459.5|67439.5|67458.8|67438.8|67469.4|67449.4|67455.4|67435.4|747
1674749400000|2023-01-26 16:10:00|67458.7|67438.7|67451.7|67431.7|67466.1|67446.1|67449.5|67429.5|678
1674749700000|2023-01-26 16:15:00|67451.6|67431.6|67445.3|67425.3|67457.7|67437.7|67434.1|67414.1|733
1674750000000|2023-01-26 16:20:00|67445.9|67425.9|67472.6|67452.6|67476.3|67456.3|67438.3|67418.3|834
1674750300000|2023-01-26 16:25:00|67472.7|67452.7|67447.7|67427.7|67472.8|67452.8|67440.7|67420.7|866
1674750600000|2023-01-26 16:30:00|67447.6|67427.6|67460.7|67440.7|67471.9|67451.9|67438.6|67418.6|725
1674750900000|2023-01-26 16:35:00|67460.2|67440.2|67465.6|67445.6|67467.1|67447.1|67447.5|67427.5|764
1674751200000|2023-01-26 16:40:00|67465.5|67445.5|67453.8|67433.8|67475.1|67455.1|67451.3|67431.3|796
1674751500000|2023-01-26 16:45:00|67453.9|67433.9|67456.3|67436.3|67462.3|67442.3|67445|67425|671
1674751800000|2023-01-26 16:50:00|67456.2|67436.2|67461.7|67441.7|67462|67442|67452.3|67432.3|525
1674752100000|2023-01-26 16:55:00|67461.4|67441.4|67452.7|67432.7|67464.1|67444.1|67446|67426|688
1674752400000|2023-01-26 17:00:00|67452.8|67432.8|67466.1|67446.1|67472.1|67452.1|67452.3|67432.3|508
1674752700000|2023-01-26 17:05:00|67466|67446|67457.1|67437.1|67475.7|67455.7|67452.4|67432.4|610
1674753000000|2023-01-26 17:10:00|67457|67437|67459.5|67439.5|67461.9|67441.9|67448.8|67428.8|550
1674753300000|2023-01-26 17:15:00|67459.4|67439.4|67465.7|67445.7|67467.2|67447.2|67457.5|67437.5|613
1674753600000|2023-01-26 17:20:00|67465.3|67445.3|67474.8|67454.8|67475|67455|67463.6|67443.6|504
1674753900000|2023-01-26 17:25:00|67474.7|67454.7|67467.5|67447.5|67479.6|67459.6|67461.3|67443.8|592
1674754200000|2023-01-26 17:30:00|67467.2|67447.2|67460|67440|67472.4|67452.4|67455.4|67435.4|533
1674754500000|2023-01-26 17:35:00|67460.1|67440.1|67469.7|67449.7|67470.2|67450.2|67460.1|67440.1|565
1674754800000|2023-01-26 17:40:00|67469.6|67449.6|67469.8|67449.8|67474.2|67454.2|67465.2|67445.2|564
1674755100000|2023-01-26 17:45:00|67469.7|67449.7|67467.2|67447.2|67474|67454|67465|67445|496
1674755400000|2023-01-26 17:50:00|67467.1|67447.1|67461.7|67441.7|67470.8|67450.8|67450.7|67434.8|512
1674755700000|2023-01-26 17:55:00|67461.1|67441.1|67462.4|67442.4|67464.9|67444.9|67458.3|67438.3|535
1674756000000|2023-01-26 18:00:00|67462.3|67442.3|67434.2|67414.2|67462.6|67442.6|67432.7|67412.7|575
1674756300000|2023-01-26 18:05:00|67434.1|67414.1|67446|67426|67447.8|67427.8|67434.1|67414.1|469
1674756600000|2023-01-26 18:10:00|67445.9|67425.9|67430.5|67410.5|67450.1|67430.1|67421.5|67401.5|591
1674756900000|2023-01-26 18:15:00|67430.6|67410.6|67434.3|67414.3|67439.8|67420.8|67429.1|67409.1|382
1674757200000|2023-01-26 18:20:00|67433.9|67413.9|67431.4|67411.4|67434.5|67414.5|67427.7|67407.7|380
1674757500000|2023-01-26 18:25:00|67431.2|67411.2|67418.5|67398.5|67432.8|67412.8|67413.2|67393.2|412
1674757800000|2023-01-26 18:30:00|67418.4|67398.4|67398.9|67378.9|67418.8|67398.8|67396.4|67376.4|395
1674758100000|2023-01-26 18:35:00|67398.8|67378.8|67397|67377|67401.1|67381.1|67395.4|67375.4|428
1674758400000|2023-01-26 18:40:00|67396.9|67376.9|67386|67366|67398.1|67378.1|67375.1|67355.1|507
1674758700000|2023-01-26 18:45:00|67385.9|67365.9|67387.5|67367.5|67393.8|67373.8|67382.8|67362.8|458
1674759000000|2023-01-26 18:50:00|67387.4|67367.4|67391.5|67371.5|67397.2|67377.2|67384.5|67364.5|423
1674759300000|2023-01-26 18:55:00|67392.4|67372.4|67382.7|67362.7|67402.5|67382.5|67382.1|67362.1|393
1674759600000|2023-01-26 19:00:00|67382.6|67362.6|67393.5|67373.5|67395.4|67375.4|67381.6|67361.6|458
1674759900000|2023-01-26 19:05:00|67393.6|67373.6|67390.9|67370.9|67400.7|67380.7|67388.3|67368.3|345
1674760200000|2023-01-26 19:10:00|67391|67371|67388.9|67368.9|67397.3|67377.3|67384.1|67367.7|310
1674760500000|2023-01-26 19:15:00|67388.7|67368.7|67379|67369|67394.7|67374.7|67378.8|67363.7|296
1674760800000|2023-01-26 19:20:00|67379.2|67369.2|67379.1|67359.1|67386.1|67369.2|67368.2|67353.4|328
1674761100000|2023-01-26 19:25:00|67379.2|67359.2|67391.1|67371.1|67391.2|67371.2|67378.2|67358.2|320
1674761400000|2023-01-26 19:30:00|67391|67371|67382|67362|67391|67371|67378|67360.1|317
1674761700000|2023-01-26 19:35:00|67381.9|67361.9|67385|67365|67389.4|67369.4|67376.8|67360.1|337
1674762000000|2023-01-26 19:40:00|67384.9|67364.9|67386.7|67366.7|67389|67372.4|67380.4|67361.7|325
1674762300000|2023-01-26 19:45:00|67386.6|67366.6|67389.8|67369.8|67390.8|67370.8|67386.2|67366.2|346
1674762600000|2023-01-26 19:50:00|67389.9|67369.9|67386.9|67366.9|67391.7|67371.7|67385.4|67365.4|303
1674762900000|2023-01-26 19:55:00|67388|67368|67374.2|67354.2|67390.2|67370.2|67373.3|67353.3|326
1674763200000|2023-01-26 20:00:00|67374.3|67354.3|67374.8|67354.8|67375.7|67355.7|67373.4|67353.4|329
1674763500000|2023-01-26 20:05:00|67374.9|67354.9|67374.9|67354.9|67375.8|67360.3|67368.7|67354.1|203
1674763800000|2023-01-26 20:10:00|67375|67355|67372.4|67352.4|67375.2|67358.5|67367.9|67349.1|210
1674764100000|2023-01-26 20:15:00|67372.3|67352.3|67372.1|67352.1|67373.7|67357.3|67367.3|67351.2|258
1674764400000|2023-01-26 20:20:00|67372.2|67352.2|67370.8|67350.8|67372.3|67352.3|67367.2|67347.2|221
1674764700000|2023-01-26 20:25:00|67370.9|67350.9|67373.9|67353.9|67377.6|67360.1|67368.2|67348.2|339
1674765000000|2023-01-26 20:30:00|67374|67354|67372.5|67352.5|67374.9|67354.9|67370.2|67350.2|359
1674765300000|2023-01-26 20:35:00|67372.6|67352.6|67369.9|67349.9|67373.1|67353.1|67365.2|67345.2|409
1674765600000|2023-01-26 20:40:00|67369.8|67349.8|67370|67350|67370.9|67350.9|67366.8|67346.8|317
1674765900000|2023-01-26 20:45:00|67370.5|67350.5|67368.5|67348.5|67371.5|67351.5|67368|67348|429
1674766200000|2023-01-26 20:50:00|67368.6|67348.6|67369.5|67349.5|67370.2|67350.2|67364.2|67344.2|429
1674766500000|2023-01-26 20:55:00|67369.6|67349.6|67367.4|67347.4|67369.8|67349.8|67366.5|67346.5|413
1674766800000|2023-01-26 21:00:00|67367.1|67347.1|67365.9|67345.9|67370.1|67350.1|67364.7|67344.7|345
1674767100000|2023-01-26 21:05:00|67365.7|67345.7|67363.1|67343.1|67368.2|67348.2|67363|67343|376
1674767400000|2023-01-26 21:10:00|67363.2|67343.2|67369.3|67349.3|67373.4|67353.4|67362.6|67342.6|259
1674767700000|2023-01-26 21:15:00|67369.4|67349.4|67370.2|67350.2|67372.4|67353.8|67363.8|67348|221
1674768000000|2023-01-26 21:20:00|67368.5|67348.5|67368.9|67348.9|67370.5|67354.1|67364.1|67346.2|126
1674768300000|2023-01-26 21:25:00|67369.7|67349.7|67370.8|67350.8|67372.4|67352.4|67366.9|67346.9|121
1674768600000|2023-01-26 21:30:00|67370.7|67350.7|67369.3|67349.3|67371.1|67351.1|67368.2|67348.2|127
1674768900000|2023-01-26 21:35:00|67368.7|67348.7|67370.8|67350.8|67371|67351|67368|67348|119
1674769200000|2023-01-26 21:40:00|67370.7|67350.7|67378.9|67343.4|67378.9|67354.4|67369.5|67342.6|95
1674769500000|2023-01-26 21:45:00|67377.2|67346.2|67375.5|67355.5|67394.2|67356.7|67372.4|67316.7|116
1674769800000|2023-01-26 21:50:00|67372.7|67352.7|67372.6|67352.6|67393.5|67358.4|67369.9|67343.9|118
1674770100000|2023-01-26 21:55:00|67373|67353|67386.7|67345|67403.3|67361.2|67364.2|67323.5|221
1674770400000|2023-01-26 22:00:00|67386.2|67345.7|67390.5|67350.9|67395.6|67353.7|67385.5|67336.3|35
1674770700000|2023-01-26 22:05:00|67390.4|67336.3|67387.3|67355.3|67391.3|67362.7|67380.9|67336.3|33
1674771000000|2023-01-26 22:10:00|67388|67352.6|67390.7|67356.6|67398.5|67365.2|67381|67337.7|149
1674771300000|2023-01-26 22:15:00|67384.3|67364.3|67384.6|67364.6|67397.9|67370.5|67380.5|67347.2|60
1674771600000|2023-01-26 22:20:00|67389.9|67359.7|67393.9|67348|67398.7|67359.7|67389.9|67347.7|19
1674771900000|2023-01-26 22:25:00|67394.2|67349.4|67383.7|67363.7|67400.9|67364.6|67383.7|67344.8|32
1674772200000|2023-01-26 22:30:00|67384.4|67364.4|67391.7|67349.1|67392|67367.3|67384|67349.1|57
1674772500000|2023-01-26 22:35:00|67394.6|67346.9|67392.6|67372.6|67401.1|67372.9|67389|67344.8|75
1674772800000|2023-01-26 22:40:00|67392.7|67372.7|67383.4|67363.4|67399.2|67372.8|67382.2|67356.6|84
1674773100000|2023-01-26 22:45:00|67388|67356.3|67386.6|67356.3|67389|67363.4|67380.2|67341.5|79
1674773400000|2023-01-26 22:50:00|67387|67353.4|67383.2|67363.2|67395|67365.1|67380.9|67338.7|79
1674773700000|2023-01-26 22:55:00|67382.4|67362.4|67415.4|67329.4|67427.3|67364.8|67380.2|67323.4|94
1674774000000|2023-01-26 23:00:00|67415.3|67341.7|67396.9|67346|67419.4|67363.8|67381.9|67325.9|153
1674774300000|2023-01-26 23:05:00|67396.8|67341.6|67397.5|67341.8|67402.4|67359.1|67389.7|67338.2|103
1674774600000|2023-01-26 23:10:00|67390.5|67345.8|67393.1|67354.7|67414.2|67368.3|67382.8|67340.4|103
1674774900000|2023-01-26 23:15:00|67389.8|67354.3|67391.5|67357.2|67403|67357.5|67389.8|67344.4|70
1674775200000|2023-01-26 23:20:00|67391.1|67353.1|67392.5|67353.4|67394.4|67357.2|67387.8|67346.5|64
1674775500000|2023-01-26 23:25:00|67393.6|67356|67398.5|67353.7|67401.5|67361|67388.8|67341.8|101
1674775800000|2023-01-26 23:30:00|67391.6|67350.8|67382.7|67339|67401.4|67359.3|67382.6|67334.8|172
1674776100000|2023-01-26 23:35:00|67388.1|67336.3|67364.5|67344.5|67390|67350.6|67364.2|67336|182
1674776400000|2023-01-26 23:40:00|67365.2|67345.2|67347.1|67300.9|67373.8|67347.2|67329.5|67294.2|224
1674776700000|2023-01-26 23:45:00|67329.1|67309.1|67332.1|67301.4|67350.1|67314.2|67315.5|67282.6|366
1674777000000|2023-01-26 23:50:00|67332.2|67301.5|67343.5|67310.4|67363.9|67312.7|67312.9|67285|509
1674777300000|2023-01-26 23:55:00|67343.6|67310.3|67318.4|67298.4|67356.8|67322.2|67312.3|67289.4|694
1674777600000|2023-01-27 00:00:00|67318.3|67298.3|67321.2|67301.2|67340.6|67310.5|67318.3|67291.8|635
1674777900000|2023-01-27 00:05:00|67321.3|67301.3|67308.3|67288.3|67323.5|67302.1|67306.8|67286.8|329
1674778200000|2023-01-27 00:10:00|67308.6|67288.6|67298.1|67278.1|67318.1|67289.4|67261.6|67221.3|646
1674778500000|2023-01-27 00:15:00|67302.3|67271.9|67295.6|67275.6|67324.6|67280.7|67289.9|67254.6|598
1674778800000|2023-01-27 00:20:00|67295.5|67275.5|67294.8|67274.8|67312.3|67287.8|67290.8|67270.8|421
1674779100000|2023-01-27 00:25:00|67296.2|67276.2|67293.8|67273.8|67304.1|67280.2|67293.1|67269.3|249
1674779400000|2023-01-27 00:30:00|67294.3|67274.3|67295.3|67275.3|67295.8|67275.8|67292|67272|152
1674779700000|2023-01-27 00:35:00|67295.2|67275.2|67278.8|67258.8|67300.7|67280.7|67278.3|67258.3|373
1674780000000|2023-01-27 00:40:00|67279.5|67259.5|67284.6|67264.6|67284.8|67264.8|67270.8|67250.8|410
1674780300000|2023-01-27 00:45:00|67284.5|67264.5|67290.8|67270.8|67302.6|67282.6|67280.7|67260.7|574
1674780600000|2023-01-27 00:50:00|67291|67271|67229.7|67209.7|67291|67271|67227.3|67207.3|624
1674780900000|2023-01-27 00:55:00|67232.9|67212.9|67243.6|67223.6|67259.8|67239.8|67232.9|67212.9|702
1674781200000|2023-01-27 01:00:00|67244.1|67224.1|67279.2|67259.2|67285.4|67265.4|67239.6|67224.1|727
1674781500000|2023-01-27 01:05:00|67279.3|67259.3|67269.1|67249.1|67281.4|67261.4|67259.1|67239.1|594
1674781800000|2023-01-27 01:10:00|67269.5|67249.5|67284.5|67264.5|67288.7|67269.1|67264.9|67244.9|588
1674782100000|2023-01-27 01:15:00|67285.1|67265.1|67307.5|67287.5|67314.7|67294.7|67276.5|67256.5|604
1674782400000|2023-01-27 01:20:00|67307.4|67287.4|67351.5|67331.5|67360.3|67340.3|67305.9|67285.9|661
1674782700000|2023-01-27 01:25:00|67351.4|67331.4|67345.3|67325.3|67364|67344|67336.9|67316.9|632
1674783000000|2023-01-27 01:30:00|67345.6|67325.6|67311.2|67291.2|67362.2|67344.4|67308.9|67288.9|669
1674783300000|2023-01-27 01:35:00|67311.5|67291.5|67342|67322|67346.8|67326.8|67305.7|67290.4|586
1674783600000|2023-01-27 01:40:00|67342.1|67322.1|67352.3|67332.3|67363|67343|67341.9|67321.9|583
1674783900000|2023-01-27 01:45:00|67349.3|67329.3|67382.9|67362.9|67385.4|67367.9|67329|67309|626
1674784200000|2023-01-27 01:50:00|67383.1|67363.1|67402.8|67382.8|67411.4|67391.4|67374.6|67354.6|725
1674784500000|2023-01-27 01:55:00|67403|67383|67411.8|67391.8|67438.1|67418.1|67399.6|67379.6|728
1674784800000|2023-01-27 02:00:00|67412.7|67392.7|67398.6|67388.6|67417.4|67397.4|67398.2|67383.4|619
1674785100000|2023-01-27 02:05:00|67398.5|67388.5|67413.2|67393.2|67416.6|67399.1|67395.5|67380.6|519
1674785400000|2023-01-27 02:10:00|67413.3|67393.3|67422|67402|67422.3|67407.3|67402.4|67386|400
1674785700000|2023-01-27 02:15:00|67421.9|67401.9|67434|67414|67435.9|67415.9|67415.6|67398.4|480
1674786000000|2023-01-27 02:20:00|67433.8|67413.8|67461.2|67441.2|67465.6|67445.6|67427.7|67410.1|667
1674786300000|2023-01-27 02:25:00|67461.1|67441.1|67447.5|67427.5|67461.4|67441.4|67447.5|67427.5|449
1674786600000|2023-01-27 02:30:00|67447.4|67427.4|67467.1|67447.1|67467.4|67447.4|67431.3|67411.3|630
1674786900000|2023-01-27 02:35:00|67467|67447|67451.8|67431.8|67467.5|67448.4|67440.1|67420.1|565
1674787200000|2023-01-27 02:40:00|67451.6|67431.6|67464.3|67444.3|67471|67451|67443.9|67425.8|542
1674787500000|2023-01-27 02:45:00|67464.1|67444.1|67487.7|67467.7|67488.3|67473.3|67461.9|67441.9|422
1674787800000|2023-01-27 02:50:00|67487.5|67467.5|67499.5|67479.5|67519.9|67499.9|67487.2|67467.2|554
1674788100000|2023-01-27 02:55:00|67499.6|67479.6|67481.7|67461.7|67499.6|67482|67470.1|67450.1|488
1674788400000|2023-01-27 03:00:00|67481.6|67461.6|67477.1|67457.1|67483.6|67463.6|67473.3|67456.8|444
1674788700000|2023-01-27 03:05:00|67477.3|67457.3|67456.9|67446.9|67477.3|67461.8|67456.5|67439.8|354
1674789000000|2023-01-27 03:10:00|67456.8|67446.8|67451.1|67441.1|67462.8|67447.5|67440.7|67424.2|451
1674789300000|2023-01-27 03:15:00|67451|67441|67451.3|67431.3|67458.1|67443.5|67446.5|67430.1|348
1674789600000|2023-01-27 03:20:00|67451|67431|67450|67430|67453.7|67437.8|67425.8|67408.8|489
1674789900000|2023-01-27 03:25:00|67450.1|67430.1|67465.6|67445.6|67477.8|67457.8|67447.3|67427.3|564
1674790200000|2023-01-27 03:30:00|67466.5|67446.5|67498.1|67478.1|67498.8|67478.8|67463|67443|486
1674790500000|2023-01-27 03:35:00|67498|67478|67494.4|67474.4|67519.1|67499.1|67489.6|67470.7|529
1674790800000|2023-01-27 03:40:00|67494.9|67474.9|67507.8|67487.8|67517.8|67497.8|67493|67473.2|492
1674791100000|2023-01-27 03:45:00|67507.7|67487.7|67517|67497|67540.5|67525.6|67500.7|67480.7|614
1674791400000|2023-01-27 03:50:00|67517.7|67497.7|67528.5|67508.5|67534|67514|67507.2|67491.5|632
1674791700000|2023-01-27 03:55:00|67528.4|67508.4|67554.9|67534.9|67562.8|67546.8|67524.9|67504.9|611
1674792000000|2023-01-27 04:00:00|67554.1|67534.1|67576.5|67556.5|67581.9|67561.9|67554.1|67534.1|536
1674792300000|2023-01-27 04:05:00|67576.6|67556.6|67562.1|67542.1|67581|67561|67561.7|67541.7|481
1674792600000|2023-01-27 04:10:00|67559.6|67539.6|67563.1|67543.1|67563.2|67547.3|67537.2|67517.2|578
1674792900000|2023-01-27 04:15:00|67563.4|67543.4|67586|67566|67587.1|67572.8|67562.1|67542.1|507
1674793200000|2023-01-27 04:20:00|67585.8|67565.8|67585|67565|67590.8|67573.8|67576|67556|389
1674793500000|2023-01-27 04:25:00|67584.9|67564.9|67585.9|67565.9|67593|67575.6|67567|67551.8|481
1674793800000|2023-01-27 04:30:00|67585.8|67565.8|67583.3|67563.3|67591|67571.8|67576.3|67562|432
1674794100000|2023-01-27 04:35:00|67583.2|67563.2|67584.5|67564.5|67587.8|67572.9|67578.8|67560.7|392
1674794400000|2023-01-27 04:40:00|67584.4|67564.4|67582.6|67572.6|67603.2|67588.3|67580.9|67561.3|461
1674794700000|2023-01-27 04:45:00|67587.8|67567.8|67582.4|67562.4|67588.3|67572.7|67575.7|67560.5|292
1674795000000|2023-01-27 04:50:00|67582.1|67562.1|67574.9|67564.9|67586.2|67567.9|67572.9|67556.6|342
1674795300000|2023-01-27 04:55:00|67575.2|67565.2|67583.1|67563.1|67585.1|67568.2|67573.6|67557.6|317
1674795600000|2023-01-27 05:00:00|67583.3|67563.3|67556.3|67536.3|67587|67567|67552.2|67534.5|463
1674795900000|2023-01-27 05:05:00|67556|67536|67559.4|67549.4|67566|67551.3|67555.5|67535.5|391
1674796200000|2023-01-27 05:10:00|67559.3|67549.3|67567.7|67547.7|67568.3|67552.3|67546.8|67532|522
1674796500000|2023-01-27 05:15:00|67567.6|67547.6|67568.7|67548.7|67575|67557.1|67560.6|67546|314
1674796800000|2023-01-27 05:20:00|67568.6|67548.6|67593.7|67573.7|67597.8|67578.7|67562.1|67547.5|344
1674797100000|2023-01-27 05:25:00|67593.8|67573.8|67577.1|67567.1|67596.8|67577.7|67575.5|67560.4|251
1674797400000|2023-01-27 05:30:00|67577.2|67567.2|67585.2|67565.2|67595.9|67577.7|67577|67560.4|364
1674797700000|2023-01-27 05:35:00|67585.3|67565.3|67593.8|67573.8|67593.8|67574.7|67577.6|67562.7|366
1674798000000|2023-01-27 05:40:00|67593.7|67573.7|67587.6|67567.6|67601.7|67581.7|67580.1|67565.8|385
1674798300000|2023-01-27 05:45:00|67587.5|67567.5|67582.6|67562.6|67592.8|67572.8|67576|67561|461
1674798600000|2023-01-27 05:50:00|67582.5|67562.5|67575.6|67555.6|67591.6|67576.2|67573.9|67553.9|465
1674798900000|2023-01-27 05:55:00|67575.5|67555.5|67583.6|67563.6|67588.9|67571.6|67571.7|67554|429
1674799200000|2023-01-27 06:00:00|67583.7|67563.7|67592.3|67572.3|67600|67580|67580.8|67563.7|542
1674799500000|2023-01-27 06:05:00|67592|67572|67579.4|67569.4|67592.8|67573.5|67566.1|67550.6|381
1674799800000|2023-01-27 06:10:00|67583.4|67563.4|67588.9|67568.9|67603.7|67588.6|67581|67561.8|549
1674800100000|2023-01-27 06:15:00|67589.5|67569.5|67593.6|67573.6|67598.9|67579.8|67586.9|67569.1|432
1674800400000|2023-01-27 06:20:00|67593.7|67573.7|67587.1|67567.1|67598.6|67583.6|67581.4|67566.9|348
1674800700000|2023-01-27 06:25:00|67580.6|67570.6|67586.1|67566.1|67593.6|67577.6|67578.3|67565.7|316
1674801000000|2023-01-27 06:30:00|67586|67566|67608.2|67588.2|67608.6|67588.6|67585|67565|470
1674801300000|2023-01-27 06:35:00|67608|67588|67627.2|67607.2|67633.2|67613.2|67593.6|67579.5|516
1674801600000|2023-01-27 06:40:00|67627.1|67607.1|67644.6|67624.6|67659.2|67644.5|67627.1|67607.1|600
1674801900000|2023-01-27 06:45:00|67644.9|67624.9|67638.5|67618.5|67650.3|67630.3|67638|67618|495
1674802200000|2023-01-27 06:50:00|67638.8|67618.8|67621.2|67601.2|67641.9|67623.6|67615.7|67600.2|374
1674802500000|2023-01-27 06:55:00|67621.4|67601.4|67612.7|67592.7|67629.9|67610.3|67603.8|67586.8|451
1674802800000|2023-01-27 07:00:00|67612.6|67592.6|67623.9|67603.9|67638|67618|67608.3|67592.6|676
1674803100000|2023-01-27 07:05:00|67625|67605|67601.9|67581.9|67628.1|67608.1|67600.4|67580.4|618
1674803400000|2023-01-27 07:10:00|67602.4|67582.4|67614.3|67594.3|67614.8|67594.8|67595.7|67575.7|464
1674803700000|2023-01-27 07:15:00|67614|67594|67610.8|67590.8|67617.7|67601.1|67607|67587|459
1674804000000|2023-01-27 07:20:00|67611|67591|67650.5|67630.5|67653.4|67636.9|67606.2|67586.2|569
1674804300000|2023-01-27 07:25:00|67650.6|67630.6|67654.9|67634.9|67657.6|67637.6|67630.8|67615.9|493
1674804600000|2023-01-27 07:30:00|67654.7|67634.7|67636.3|67616.3|67663.9|67644.8|67632.5|67616.1|561
1674804900000|2023-01-27 07:35:00|67636.2|67616.2|67649.7|67629.7|67651.8|67631.8|67633.3|67616.1|529
1674805200000|2023-01-27 07:40:00|67649.5|67629.5|67644.5|67624.5|67650.3|67630.3|67637.4|67622.5|429
1674805500000|2023-01-27 07:45:00|67644.3|67624.3|67639.5|67629.5|67652.4|67635.9|67638.1|67623.3|477
1674805800000|2023-01-27 07:50:00|67639.7|67629.7|67618.2|67598.2|67651.5|67636.1|67614.5|67597.6|593
1674806100000|2023-01-27 07:55:00|67618.5|67598.5|67647.3|67627.3|67647.3|67627.3|67613.1|67597.9|660
1674806400000|2023-01-27 08:00:00|67645|67625|67599.6|67579.6|67651.1|67636.6|67591.2|67571.2|656
1674806700000|2023-01-27 08:05:00|67600|67580|67595.5|67575.5|67612.2|67594.5|67592.5|67572.5|544
1674807000000|2023-01-27 08:10:00|67595.4|67575.4|67616.5|67596.5|67620.2|67600.2|67589.1|67569.1|536
1674807300000|2023-01-27 08:15:00|67616.4|67596.4|67647.7|67627.7|67650.3|67630.3|67616.3|67596.3|625
1674807600000|2023-01-27 08:20:00|67647.5|67627.5|67644.3|67624.3|67663.9|67644.1|67640.1|67623.6|635
1674807900000|2023-01-27 08:25:00|67644.2|67624.2|67647.4|67627.4|67649.1|67631.6|67621.4|67601.4|755
1674808200000|2023-01-27 08:30:00|67647.3|67627.3|67621.5|67601.5|67651.8|67636.5|67616.1|67598.5|722
1674808500000|2023-01-27 08:35:00|67621.6|67601.6|67625.5|67605.5|67625.5|67605.5|67598.6|67578.6|675
1674808800000|2023-01-27 08:40:00|67625.4|67605.4|67608.9|67588.9|67626|67606|67602.6|67582.6|586
1674809100000|2023-01-27 08:45:00|67608.8|67588.8|67609.6|67589.6|67613.7|67593.7|67592.6|67577.1|649
1674809400000|2023-01-27 08:50:00|67609.5|67589.5|67606|67586|67610.1|67590.7|67588.8|67568.8|665
1674809700000|2023-01-27 08:55:00|67605.9|67585.9|67594.8|67574.8|67612.9|67592.9|67587.4|67571.7|670
1674810000000|2023-01-27 09:00:00|67595|67575|67569.6|67549.6|67597.1|67577.1|67552|67536.9|650
1674810300000|2023-01-27 09:05:00|67569.5|67549.5|67570|67550|67579.5|67564.1|67554.7|67539.9|587
1674810600000|2023-01-27 09:10:00|67570.1|67550.1|67554.8|67534.8|67570.2|67550.2|67537.6|67517.6|663
1674810900000|2023-01-27 09:15:00|67554.7|67534.7|67539.9|67519.9|67563.2|67543.8|67537.4|67519.2|583
1674811200000|2023-01-27 09:20:00|67539.8|67519.8|67533.7|67513.7|67551.6|67531.6|67521.5|67502.8|667
1674811500000|2023-01-27 09:25:00|67533.5|67513.5|67510.2|67490.2|67537|67517|67510.2|67490.2|567
1674811800000|2023-01-27 09:30:00|67509.3|67489.3|67509|67489|67519.7|67499.7|67497.9|67481.4|531
1674812100000|2023-01-27 09:35:00|67508.9|67488.9|67544.1|67524.1|67544.9|67524.9|67502.8|67487.5|542
1674812400000|2023-01-27 09:40:00|67544.3|67524.3|67546.5|67526.5|67555.8|67538.1|67526.2|67506.2|624
1674812700000|2023-01-27 09:45:00|67546.9|67526.9|67551.8|67531.8|67553.2|67533.2|67546.1|67526.1|538
1674813000000|2023-01-27 09:50:00|67552|67532|67561.3|67541.3|67566.4|67552|67536|67517.5|589
1674813300000|2023-01-27 09:55:00|67561.2|67541.2|67553.8|67533.8|67561.7|67541.7|67545.4|67525.4|417
1674813600000|2023-01-27 10:00:00|67555|67535|67563.1|67543.1|67564|67544|67552.2|67532.2|373
1674813900000|2023-01-27 10:05:00|67563|67543|67545.2|67525.2|67564|67544|67543.4|67523.4|401
1674814200000|2023-01-27 10:10:00|67545.3|67525.3|67540.4|67520.4|67545.5|67525.5|67530.9|67510.9|382
1674814500000|2023-01-27 10:15:00|67539.9|67519.9|67518.3|67498.3|67539.9|67519.9|67517|67497|532
1674814800000|2023-01-27 10:20:00|67518.2|67498.2|67525|67505|67528|67508|67517.9|67497.9|378
1674815100000|2023-01-27 10:25:00|67524.9|67504.9|67549.9|67529.9|67551.4|67531.4|67520.8|67502.4|374
1674815400000|2023-01-27 10:30:00|67549.8|67529.8|67556.5|67536.5|67561.9|67541.9|67547.6|67527.6|539
1674815700000|2023-01-27 10:35:00|67556.4|67536.4|67519|67499|67556.5|67536.5|67516|67496|480
1674816000000|2023-01-27 10:40:00|67519.1|67499.1|67508.7|67488.7|67519.1|67499.1|67507.1|67488.2|447
1674816300000|2023-01-27 10:45:00|67508.8|67488.8|67510.7|67490.7|67514|67498.6|67489.4|67469.4|380
1674816600000|2023-01-27 10:50:00|67510.6|67490.6|67511.2|67491.2|67513.2|67496.1|67503.7|67488.5|390
1674816900000|2023-01-27 10:55:00|67511.1|67491.1|67503.7|67483.7|67516|67499.9|67496.2|67480.1|468
1674817200000|2023-01-27 11:00:00|67503.6|67483.6|67504.8|67484.8|67510.8|67495.4|67498.9|67481.9|456
1674817500000|2023-01-27 11:05:00|67505|67485|67506.8|67486.8|67515|67499.7|67502.4|67483.2|479
1674817800000|2023-01-27 11:10:00|67506.5|67486.5|67505.4|67495.4|67512.7|67497.1|67500.4|67486.5|397
1674818100000|2023-01-27 11:15:00|67505.5|67495.5|67521.7|67501.7|67522|67506.7|67503.4|67489.2|426
1674818400000|2023-01-27 11:20:00|67521.8|67501.8|67522.7|67502.7|67535.3|67520.5|67514.7|67499.9|494
1674818700000|2023-01-27 11:25:00|67522.6|67502.6|67538.2|67518.2|67541|67524.5|67515.8|67500.7|469
1674819000000|2023-01-27 11:30:00|67538.3|67518.3|67557.5|67537.5|67560|67540|67536.9|67516.9|465
1674819300000|2023-01-27 11:35:00|67557.9|67537.9|67544.5|67524.5|67558.3|67538.3|67543.4|67523.4|471
1674819600000|2023-01-27 11:40:00|67544.8|67524.8|67552|67532|67554.1|67539.3|67535.9|67521|511
1674819900000|2023-01-27 11:45:00|67551.9|67531.9|67557.5|67537.5|67557.7|67539.9|67547|67528.3|466
1674820200000|2023-01-27 11:50:00|67557.4|67537.4|67539.4|67519.4|67558.8|67538.8|67535.3|67517.1|482
1674820500000|2023-01-27 11:55:00|67539.5|67519.5|67530.8|67520.8|67550.4|67530.4|67530.8|67517.3|433
1674820800000|2023-01-27 12:00:00|67535.9|67515.9|67544.2|67524.2|67546.8|67526.8|67529.9|67512.7|494
1674821100000|2023-01-27 12:05:00|67544.3|67524.3|67553.3|67533.3|67555.1|67535.1|67539.3|67519.3|433
1674821400000|2023-01-27 12:10:00|67553.4|67533.4|67572.3|67552.3|67573.4|67553.4|67551.1|67531.1|451
1674821700000|2023-01-27 12:15:00|67572.1|67552.1|67582.8|67562.8|67586|67566|67568|67549.4|420
1674822000000|2023-01-27 12:20:00|67583|67563|67589.8|67569.8|67589.8|67569.8|67576.1|67556.1|490
1674822300000|2023-01-27 12:25:00|67589.7|67569.7|67589.5|67569.5|67600.2|67580.2|67584.5|67564.5|521
1674822600000|2023-01-27 12:30:00|67589.9|67569.9|67583.7|67563.7|67591.4|67571.4|67572.3|67556.9|585
1674822900000|2023-01-27 12:35:00|67583.8|67563.8|67582.6|67562.6|67587.9|67567.9|67574.9|67554.9|544
1674823200000|2023-01-27 12:40:00|67582.7|67562.7|67568.7|67548.7|67582.7|67562.7|67566.9|67546.9|497
1674823500000|2023-01-27 12:45:00|67568.5|67548.5|67567|67547|67578.3|67558.5|67554.1|67538|521
1674823800000|2023-01-27 12:50:00|67566.6|67546.6|67582.9|67562.9|67588|67568|67561.1|67543.5|486
1674824100000|2023-01-27 12:55:00|67582.8|67562.8|67581|67561|67587|67567|67569.8|67549.8|614
1674824400000|2023-01-27 13:00:00|67582|67562|67594.2|67574.2|67599.4|67579.4|67580.4|67560.9|598
1674824700000|2023-01-27 13:05:00|67594.1|67574.1|67607.2|67587.2|67607.7|67587.7|67591.5|67571.5|501
1674825000000|2023-01-27 13:10:00|67607.3|67587.3|67610.6|67590.6|67612.2|67596.8|67600.3|67584.5|484
1674825300000|2023-01-27 13:15:00|67611|67591|67622.4|67602.4|67628.5|67613.5|67611|67591|487
1674825600000|2023-01-27 13:20:00|67622.3|67602.3|67632.3|67612.3|67633.2|67618.3|67617|67602.3|464
1674825900000|2023-01-27 13:25:00|67632.9|67612.9|67630.1|67610.1|67637.9|67623|67628.4|67609.7|463
1674826200000|2023-01-27 13:30:00|67630.4|67610.4|67597.9|67577.9|67635.9|67615.9|67588.8|67572.9|784
1674826500000|2023-01-27 13:35:00|67597.7|67577.7|67614.4|67594.4|67629.8|67614.6|67597.4|67577.4|806
1674826800000|2023-01-27 13:40:00|67614.2|67594.2|67614.2|67594.2|67615.2|67599.6|67592.7|67577.9|620
1674827100000|2023-01-27 13:45:00|67614.3|67594.3|67621.9|67601.9|67623|67605.9|67606.7|67590.6|657
1674827400000|2023-01-27 13:50:00|67622|67602|67615.9|67595.9|67622.5|67602.9|67604.4|67588.2|596
1674827700000|2023-01-27 13:55:00|67615.8|67595.8|67629.5|67609.5|67631.2|67615.2|67606.8|67592|597
1674828000000|2023-01-27 14:00:00|67629.6|67609.6|67623.4|67603.4|67629.6|67611.2|67617.6|67600.6|523
1674828300000|2023-01-27 14:05:00|67623.3|67603.3|67628.1|67618.1|67632.8|67618.1|67620.4|67603.3|420
1674828600000|2023-01-27 14:10:00|67628|67618|67641.6|67621.6|67660.8|67646|67628|67615.5|690
1674828900000|2023-01-27 14:15:00|67642|67622|67650.5|67640.5|67658|67642.2|67641.9|67621.9|674
1674829200000|2023-01-27 14:20:00|67650.4|67640.4|67676|67656|67679.9|67662.2|67649.9|67629.9|653
1674829500000|2023-01-27 14:25:00|67675.9|67655.9|67672.2|67652.2|67679.1|67660|67661.7|67641.7|687
1674829800000|2023-01-27 14:30:00|67672|67652|67694.2|67674.2|67697|67680|67668.2|67651.6|697
1674830100000|2023-01-27 14:35:00|67693.9|67673.9|67661.3|67641.3|67695.1|67677.2|67653.2|67633.2|700
1674830400000|2023-01-27 14:40:00|67661.2|67641.2|67611.9|67591.9|67665.7|67645.7|67604|67584|824
1674830700000|2023-01-27 14:45:00|67612.2|67592.2|67622.9|67602.9|67625.9|67609.3|67606.1|67586.1|737
1674831000000|2023-01-27 14:50:00|67623|67603|67636.6|67616.6|67636.7|67622.4|67613.7|67596.9|668
1674831300000|2023-01-27 14:55:00|67636.5|67616.5|67656.8|67636.8|67664.9|67644.9|67633.9|67616.2|595
1674831600000|2023-01-27 15:00:00|67654.2|67611.8|67654.2|67634.2|67664.8|67644.8|67636|67609.8|769
1674831900000|2023-01-27 15:05:00|67654|67634|67643.5|67623.5|67661.2|67641.2|67625.4|67605.4|789
1674832200000|2023-01-27 15:10:00|67642.9|67622.9|67652|67632|67657.1|67638.7|67633.6|67613.6|585
1674832500000|2023-01-27 15:15:00|67652.2|67632.2|67660.5|67640.5|67661.5|67646.1|67647.9|67627.9|637
1674832800000|2023-01-27 15:20:00|67660.6|67640.6|67673.1|67653.1|67674.4|67659.3|67654.7|67637.9|642
1674833100000|2023-01-27 15:25:00|67672.5|67652.5|67699.9|67679.9|67700|67680|67671.3|67651.3|567
1674833400000|2023-01-27 15:30:00|67700.1|67680.1|67701.2|67681.2|67701.2|67686.2|67681.1|67664|568
1674833700000|2023-01-27 15:35:00|67701.3|67681.3|67707.8|67687.8|67708|67695.3|67695.8|67679.5|578
1674834000000|2023-01-27 15:40:00|67708.1|67688.1|67692.5|67672.5|67717.8|67703.4|67686.3|67670.3|682
1674834300000|2023-01-27 15:45:00|67692.4|67672.4|67684.8|67664.8|67728.3|67708.3|67684.3|67664.7|858
1674834600000|2023-01-27 15:50:00|67684.7|67664.7|67681.4|67661.4|67714.8|67694.8|67679.7|67659.7|817
1674834900000|2023-01-27 15:55:00|67681.7|67661.7|67693|67673|67693|67674.9|67672.7|67657.7|775
1674835200000|2023-01-27 16:00:00|67693.3|67673.3|67671.7|67651.7|67703.3|67686.6|67666.7|67650.8|812
1674835500000|2023-01-27 16:05:00|67665.4|67645.4|67680.9|67660.9|67685.2|67665.2|67651.1|67631.1|709
1674835800000|2023-01-27 16:10:00|67680.6|67660.6|67674.5|67654.5|67681.4|67661.4|67668.4|67648.4|546
1674836100000|2023-01-27 16:15:00|67674.4|67654.4|67664.6|67644.6|67678.7|67660.2|67653.4|67633.4|662
1674836400000|2023-01-27 16:20:00|67664.5|67644.5|67663.8|67643.8|67670.2|67652.5|67655.7|67635.7|591
1674836700000|2023-01-27 16:25:00|67663.7|67643.7|67657.5|67637.5|67667.6|67647.6|67652.8|67632.8|593
1674837000000|2023-01-27 16:30:00|67657.6|67637.6|67658|67638|67660.9|67644.3|67650.5|67630.5|606
1674837300000|2023-01-27 16:35:00|67658.3|67638.3|67661.3|67641.3|67662|67642|67656|67636|524
1674837600000|2023-01-27 16:40:00|67660.9|67640.9|67650.5|67630.5|67667.2|67648|67619|67599|647
1674837900000|2023-01-27 16:45:00|67649.9|67629.9|67677|67657|67697.1|67677.1|67643.4|67623.4|707
1674838200000|2023-01-27 16:50:00|67676.9|67656.9|67683.6|67663.6|67688|67668.5|67672|67652|516
1674838500000|2023-01-27 16:55:00|67683.5|67663.5|67687.8|67667.8|67688.1|67668.1|67678.1|67658.1|498
1674838800000|2023-01-27 17:00:00|67687.9|67667.9|67692.5|67672.5|67697.3|67677.3|67682.4|67662.5|584
1674839100000|2023-01-27 17:05:00|67692.7|67672.7|67694.2|67674.2|67695.9|67675.9|67685|67665|469
1674839400000|2023-01-27 17:10:00|67693.9|67673.9|67683|67663|67695.7|67675.7|67675.2|67659.8|484
1674839700000|2023-01-27 17:15:00|67682.6|67662.6|67685.1|67665.1|67687.6|67667.6|67672.9|67658.1|501
1674840000000|2023-01-27 17:20:00|67685|67665|67686.3|67666.3|67687.8|67667.8|67680.6|67660.6|404
1674840300000|2023-01-27 17:25:00|67686.4|67666.4|67682|67662|67693.1|67673.1|67678.3|67660.8|482
1674840600000|2023-01-27 17:30:00|67682.2|67662.2|67672.5|67652.5|67687.7|67667.7|67670|67650|442
1674840900000|2023-01-27 17:35:00|67672.6|67652.6|67668.4|67648.4|67673.3|67658|67663.9|67643.9|329
1674841200000|2023-01-27 17:40:00|67668.5|67648.5|67672.2|67652.2|67674.3|67657.9|67662.3|67646.3|282
1674841500000|2023-01-27 17:45:00|67671.9|67651.9|67662.3|67642.3|67673.5|67653.5|67655.6|67637.8|329
1674841800000|2023-01-27 17:50:00|67663.2|67643.2|67660|67640|67664.9|67647.4|67650.6|67635.2|329
1674842100000|2023-01-27 17:55:00|67659.9|67639.9|67663.3|67643.3|67664.7|67644.7|67651.8|67635.6|350
1674842400000|2023-01-27 18:00:00|67663.4|67643.4|67657.9|67637.9|67663.6|67648.3|67653.4|67637.5|429
1674842700000|2023-01-27 18:05:00|67657.8|67637.8|67669.7|67649.7|67669.8|67650.8|67652|67637.3|281
1674843000000|2023-01-27 18:10:00|67669.6|67649.6|67658.6|67638.6|67670|67650|67658.2|67638.2|434
1674843300000|2023-01-27 18:15:00|67658.7|67638.7|67661.5|67641.5|67663.7|67647|67652.4|67636.9|464
1674843600000|2023-01-27 18:20:00|67661.4|67641.4|67661.8|67641.8|67663.5|67648|67656.8|67640.6|373
1674843900000|2023-01-27 18:25:00|67661.6|67641.6|67656.5|67646.5|67669.8|67649.8|67656.1|67641.3|389
1674844200000|2023-01-27 18:30:00|67656.4|67646.4|67667.1|67647.1|67669.1|67653|67654.6|67637.9|334
1674844500000|2023-01-27 18:35:00|67667.2|67647.2|67666.5|67646.5|67669.5|67652.8|67660.1|67644.6|334
1674844800000|2023-01-27 18:40:00|67664.8|67644.8|67663|67643|67672.9|67654.8|67662.7|67642.7|382
1674845100000|2023-01-27 18:45:00|67662.9|67642.9|67665|67645|67667.3|67651.5|67660.6|67642.7|421
1674845400000|2023-01-27 18:50:00|67664.9|67644.9|67665.8|67645.8|67673.4|67658.8|67660.4|67644.4|431
1674845700000|2023-01-27 18:55:00|67665.7|67645.7|67654|67634|67665.7|67645.7|67646.9|67627.4|428
1674846000000|2023-01-27 19:00:00|67653.8|67633.8|67643.6|67633.6|67654.3|67636.1|67642.3|67627.3|380
1674846300000|2023-01-27 19:05:00|67643.5|67633.5|67648.5|67638.5|67660.8|67645.4|67642.5|67627.4|325
1674846600000|2023-01-27 19:10:00|67648.6|67638.6|67649.4|67629.4|67653.7|67638.6|67645.9|67628.3|276
1674846900000|2023-01-27 19:15:00|67649.2|67629.2|67651.8|67631.8|67654.5|67639.6|67643.9|67623.9|291
1674847200000|2023-01-27 19:20:00|67651.7|67631.7|67642.5|67622.5|67654.9|67638.8|67637.6|67617.6|337
1674847500000|2023-01-27 19:25:00|67642.7|67622.7|67639.2|67619.2|67643|67625|67624.1|67608.6|405
1674847800000|2023-01-27 19:30:00|67639.1|67619.1|67642.3|67622.3|67645.4|67628.5|67634.1|67616.6|397
1674848100000|2023-01-27 19:35:00|67642.2|67622.2|67637.8|67617.8|67642.6|67627.4|67633.7|67617.2|408
1674848400000|2023-01-27 19:40:00|67638.1|67618.1|67640.3|67620.3|67642.2|67626.1|67634.2|67617.6|307
1674848700000|2023-01-27 19:45:00|67640.4|67620.4|67637.2|67617.2|67640.8|67625.2|67633.7|67616.2|270
1674849000000|2023-01-27 19:50:00|67637|67617|67630.8|67610.8|67638.8|67623.2|67630.1|67610.1|215
1674849300000|2023-01-27 19:55:00|67630.9|67610.9|67630.4|67610.4|67632.2|67612.2|67629.7|67609.7|292
1674849600000|2023-01-27 20:00:00|67630.3|67610.3|67631.7|67611.7|67632.7|67612.7|67630.1|67610.1|292
1674849900000|2023-01-27 20:05:00|67631.6|67611.6|67610.1|67590.1|67631.8|67611.8|67609.2|67589.2|346
1674850200000|2023-01-27 20:10:00|67610|67590|67622.7|67602.7|67623.1|67604.4|67606.7|67589.2|280
1674850500000|2023-01-27 20:15:00|67622.9|67602.9|67616.5|67596.5|67626.5|67611.6|67614.3|67594.3|321
1674850800000|2023-01-27 20:20:00|67616.4|67596.4|67606.9|67586.9|67616.8|67596.8|67602.6|67583|349
1674851100000|2023-01-27 20:25:00|67606.8|67586.8|67605.9|67585.9|67607.8|67587.8|67603.1|67583.1|310
1674851400000|2023-01-27 20:30:00|67605.2|67585.2|67604.6|67584.6|67608.2|67592.2|67600.5|67580.5|364
1674851700000|2023-01-27 20:35:00|67605.7|67585.7|67606.9|67586.9|67607.7|67592.4|67602.3|67585.1|265
1674852000000|2023-01-27 20:40:00|67606.7|67586.7|67590.9|67570.9|67606.9|67590.6|67590.8|67570.8|296
1674852300000|2023-01-27 20:45:00|67590.8|67570.8|67599.6|67579.6|67607.2|67587.2|67589.9|67569.9|410
1674852600000|2023-01-27 20:50:00|67599.7|67579.7|67599|67579|67602.2|67582.2|67587.7|67567.7|492
1674852900000|2023-01-27 20:55:00|67599.1|67579.1|67583.8|67563.8|67599.5|67579.5|67583.3|67563.3|573
1674853200000|2023-01-27 21:00:00|67583.9|67563.9|67582.2|67562.2|67590.3|67573.6|67580.7|67560.7|446
1674853500000|2023-01-27 21:05:00|67581.9|67561.9|67577.2|67557.2|67587.8|67567.8|67577.2|67557.2|454
1674853800000|2023-01-27 21:10:00|67578.6|67558.6|67574.6|67554.6|67581.6|67561.6|67571.1|67551.1|411
1674854100000|2023-01-27 21:15:00|67574.9|67554.9|67575.3|67555.3|67576|67556|67573.4|67553.4|251
1674854400000|2023-01-27 21:20:00|67575.2|67555.2|67574.9|67554.9|67576.6|67556.6|67574.6|67554.6|192
1674854700000|2023-01-27 21:25:00|67575|67555|67576.2|67556.2|67582.1|67562.1|67571.3|67551.3|507
1674855000000|2023-01-27 21:30:00|67576.4|67556.4|67573.1|67553.1|67577.8|67557.8|67571.2|67551.2|289
1674855300000|2023-01-27 21:35:00|67573.2|67553.2|67574.2|67554.2|67574.7|67554.7|67567.2|67547.2|167
1674855600000|2023-01-27 21:40:00|67574.4|67554.4|67569.7|67549.7|67575.8|67555.8|67569.3|67549.3|159
1674855900000|2023-01-27 21:45:00|67572.7|67552.7|67562.6|67542.6|67593.2|67555.8|67536.9|67483.2|349
1674856200000|2023-01-27 21:50:00|67563|67543|67566.9|67546.9|67586.2|67566.2|67561.8|67541.8|176
1674856500000|2023-01-27 21:55:00|67567.5|67547.5|67584.9|67564.9|67621.4|67577.8|67567.5|67520.8|194
1675026000000|2023-01-29 21:00:00|67618.5|67537.8|67589.2|67567.2|67618.5|67567.8|67589|67537.8|8
1675026300000|2023-01-29 21:05:00|67589|67567|67590.8|67568.8|67590.8|67568.8|67589|67567|6
1675026600000|2023-01-29 21:10:00|67590.5|67568.5|67590.5|67568.5|67590.5|67568.5|67590.5|67568.5|1
1675026900000|2023-01-29 21:15:00|67591.9|67569.9|67591.2|67569.2|67592|67570|67591.2|67569.2|7
1675027200000|2023-01-29 21:20:00|67590.9|67568.9|67589.6|67567.6|67590.9|67568.9|67589.4|67567.4|4
1675027500000|2023-01-29 21:25:00|67589.5|67567.5|67589.5|67567.5|67589.6|67567.6|67589.4|67567.4|4
1675027800000|2023-01-29 21:30:00|67589.2|67567.2|67589.2|67567.2|67589.4|67567.4|67589.1|67567.1|4
1675028100000|2023-01-29 21:35:00|67589.3|67567.3|67589.2|67567.2|67589.3|67567.3|67589|67567|9
1675028400000|2023-01-29 21:40:00|67589|67567|67589|67567|67589.2|67567.2|67588.9|67566.9|8
1675028700000|2023-01-29 21:45:00|67589.1|67567.1|67588.9|67566.9|67589.1|67567.1|67588.9|67566.9|6
1675029000000|2023-01-29 21:50:00|67589.1|67567.1|67588.9|67566.9|67589.1|67567.1|67588.9|67566.9|8
1675029300000|2023-01-29 21:55:00|67589|67567|67645.5|67558.8|67645.5|67567.1|67588.9|67536.1|13
1675029600000|2023-01-29 22:00:00|67644.3|67560.6|67594.1|67572.1|67671.7|67587.1|67588.2|67559.4|28
1675029900000|2023-01-29 22:05:00|67601.8|67579.8|67629.2|67542.1|67629.2|67579.9|67575.5|67542.1|74
1675030200000|2023-01-29 22:10:00|67576.8|67556.8|67576.8|67556.8|67589.6|67569.6|67576.2|67556.2|39
1675030500000|2023-01-29 22:15:00|67590|67570|67574.3|67554.3|67590|67570|67569.5|67549.5|66
1675030800000|2023-01-29 22:20:00|67574.4|67554.4|67584.2|67564.2|67589.8|67569.8|67574.4|67554.4|48
1675031100000|2023-01-29 22:25:00|67577.1|67557.1|67581.2|67561.2|67589.7|67569.7|67576.2|67556.2|32
1675031400000|2023-01-29 22:30:00|67589|67569|67589.8|67569.8|67590.1|67570.1|67575.6|67555.6|50
1675031700000|2023-01-29 22:35:00|67583.4|67563.4|67595.2|67550.6|67626.6|67574.1|67576.4|67539.2|119
1675032000000|2023-01-29 22:40:00|67602.3|67547.6|67603.5|67549.4|67622.6|67558.3|67593.8|67539.5|77
1675032300000|2023-01-29 22:45:00|67606|67543|67622.8|67547.4|67622.8|67560.5|67595.6|67541.6|89
1675032600000|2023-01-29 22:50:00|67614.7|67551.1|67609.7|67490.7|67629.5|67557.2|67573|67454|148
1675032900000|2023-01-29 22:55:00|67579.7|67460.7|67560.5|67441.5|67622.5|67503.5|67558.5|67439.5|62
1675033200000|2023-01-29 23:00:00|67604.2|67485.2|67592.3|67473.3|67635.9|67516.9|67559.5|67440.5|181
1675033500000|2023-01-29 23:05:00|67606.7|67487.7|67597.5|67478.5|67613.5|67494.5|67550.2|67431.2|147
1675033800000|2023-01-29 23:10:00|67577.7|67458.7|67581.2|67462.2|67640|67521|67551.4|67432.4|138
1675034100000|2023-01-29 23:15:00|67584.3|67465.3|67520.7|67401.7|67596.5|67477.5|67492.6|67373.6|93
1675034400000|2023-01-29 23:20:00|67520|67401|67516.2|67403.6|67525.3|67414.5|67504.9|67385.9|188
1675034700000|2023-01-29 23:25:00|67516.3|67403.5|67483.7|67390|67521.7|67423.6|67448.2|67333.2|352
1675035000000|2023-01-29 23:30:00|67483.6|67391.9|67461.8|67342.8|67483.6|67394|67452|67334.9|123
1675035300000|2023-01-29 23:35:00|67458.9|67339.9|67458.7|67365.1|67489.4|67371.9|67455.2|67336.2|157
1675035600000|2023-01-29 23:40:00|67458.5|67365.2|67456.4|67378.1|67464.5|67379.8|67453.5|67348.1|145
1675035900000|2023-01-29 23:45:00|67458.7|67376.5|67487.5|67413.1|67509.2|67414.5|67455.2|67370.5|189
1675036200000|2023-01-29 23:50:00|67486.7|67413.9|67471.6|67371.4|67489.5|67418.6|67440.2|67364.1|142
1675036500000|2023-01-29 23:55:00|67468.8|67371.9|67499.6|67399.5|67520|67456.2|67445.4|67364.3|399
1675036800000|2023-01-30 00:00:00|67499.8|67399.4|67432.4|67379.6|67512.4|67431.5|67403.2|67361|706
1675037100000|2023-01-30 00:05:00|67431.7|67378.5|67494.6|67451.1|67510.4|67455.7|67409.9|67372.4|642
1675037400000|2023-01-30 00:10:00|67497.7|67447.1|67490.1|67470.1|67553|67497.5|67486.3|67401.7|429
1675037700000|2023-01-30 00:15:00|67490|67470|67490.3|67470.3|67497.3|67473.1|67478.8|67439.2|256
1675038000000|2023-01-30 00:20:00|67490.6|67470.6|67492.8|67472.8|67495.9|67475.9|67487.7|67467.7|341
1675038300000|2023-01-30 00:25:00|67493.2|67473.2|67464.7|67431.7|67494|67474|67459|67427.8|397
1675038600000|2023-01-30 00:30:00|67464.8|67431.8|67472.3|67452.3|67479.4|67454.4|67457|67430.5|424
1675038900000|2023-01-30 00:35:00|67472.4|67452.4|67472.5|67452.5|67476.5|67456.5|67468.6|67448.6|339
1675039200000|2023-01-30 00:40:00|67472.6|67452.6|67486.6|67466.6|67500.1|67480.1|67472.1|67452.1|438
1675039500000|2023-01-30 00:45:00|67485.5|67465.5|67455.4|67435.4|67485.5|67465.5|67449.6|67429.6|531
1675039800000|2023-01-30 00:50:00|67458.4|67438.4|67417.8|67397.8|67470.7|67450.7|67416.9|67396.9|673
1675040100000|2023-01-30 00:55:00|67416|67396|67448.2|67428.2|67453.7|67433.7|67410.4|67390.4|679
1675040400000|2023-01-30 01:00:00|67448.5|67428.5|67491.9|67471.9|67495.1|67475.1|67447.5|67427.5|903
1675040700000|2023-01-30 01:05:00|67491.8|67471.8|67494.9|67474.9|67508.7|67488.7|67481.1|67461.1|857
1675041000000|2023-01-30 01:10:00|67494.3|67474.3|67491.5|67471.5|67509.1|67489.1|67479|67459|786
1675041300000|2023-01-30 01:15:00|67492|67472|67466.6|67446.6|67500.1|67480.1|67456.6|67441|754
1675041600000|2023-01-30 01:20:00|67466.7|67446.7|67481.8|67461.8|67489.4|67469.4|67457.2|67437.2|778
1675041900000|2023-01-30 01:25:00|67481.7|67461.7|67474.9|67454.9|67485.8|67468.8|67451.8|67431.8|761
1675042200000|2023-01-30 01:30:00|67475.6|67455.6|67529.1|67509.1|67551.9|67535.6|67465.9|67445.9|906
1675042500000|2023-01-30 01:35:00|67529|67509|67508.5|67488.5|67539.3|67519.3|67490.5|67470.5|891
1675042800000|2023-01-30 01:40:00|67508.6|67488.6|67452.8|67432.8|67536.8|67518.2|67449.7|67429.7|869
1675043100000|2023-01-30 01:45:00|67453.3|67433.3|67440.6|67420.6|67454.4|67434.4|67415.9|67395.9|844
1675043400000|2023-01-30 01:50:00|67440.5|67420.5|67440.7|67420.7|67447.2|67428.1|67415.1|67401.7|739
1675043700000|2023-01-30 01:55:00|67440.3|67420.3|67468.4|67448.4|67477|67457|67431.4|67414.7|730
1675044000000|2023-01-30 02:00:00|67469.4|67449.4|67503.9|67493.9|67529.2|67509.2|67469.4|67449.4|795
1675044300000|2023-01-30 02:05:00|67503.8|67493.8|67540.9|67530.9|67564.5|67547|67503.8|67492.6|690
1675044600000|2023-01-30 02:10:00|67541.1|67531.1|67579.4|67559.4|67587|67567|67540|67527.4|789
1675044900000|2023-01-30 02:15:00|67579.7|67559.7|67561.7|67541.7|67587.8|67573|67544.2|67524.2|667
1675045200000|2023-01-30 02:20:00|67561.6|67541.6|67572.6|67562.6|67579.3|67568.4|67552.3|67537.1|697
1675045500000|2023-01-30 02:25:00|67572.5|67562.5|67544.3|67524.3|67580.1|67568.1|67535.4|67518.1|632
1675045800000|2023-01-30 02:30:00|67544.4|67524.4|67564.5|67554.5|67578.4|67558.4|67538.5|67524|681
1675046100000|2023-01-30 02:35:00|67564.6|67554.6|67563.1|67543.1|67591.6|67577.2|67542.1|67532.1|789
1675046400000|2023-01-30 02:40:00|67563|67543|67537.5|67527.5|67571.3|67552.9|67529|67517.1|678
1675046700000|2023-01-30 02:45:00|67537.6|67527.6|67554.1|67534.1|67568.3|67553.6|67537|67521.7|577
1675047000000|2023-01-30 02:50:00|67554.2|67534.2|67554.9|67534.9|67557.8|67544.8|67543.5|67528.9|421
1675047300000|2023-01-30 02:55:00|67549.9|67539.9|67542|67532|67556.4|67541.5|67533.2|67518.2|633
1675047600000|2023-01-30 03:00:00|67542.1|67532.1|67569|67549|67578.2|67564.4|67542.1|67531.4|703
1675047900000|2023-01-30 03:05:00|67569.2|67549.2|67557.9|67547.9|67573.4|67560.1|67552.3|67535.3|661
1675048200000|2023-01-30 03:10:00|67557.8|67547.8|67558.5|67548.5|67574|67558.7|67550.2|67538|595
1675048500000|2023-01-30 03:15:00|67558.4|67548.4|67554.9|67544.9|67570|67555.8|67552.3|67537.6|510
1675048800000|2023-01-30 03:20:00|67555|67545|67537.4|67527.4|67560.4|67545.4|67529.5|67517.5|548
1675049100000|2023-01-30 03:25:00|67537.7|67527.7|67533.3|67523.3|67553.8|67538.5|67522.5|67509|592
1675049400000|2023-01-30 03:30:00|67537.2|67527.2|67551.1|67541.1|67557.1|67543|67523.8|67511.5|515
1675049700000|2023-01-30 03:35:00|67551|67541|67546.4|67536.4|67557.5|67542.6|67534.3|67524|492
1675050000000|2023-01-30 03:40:00|67546.3|67536.3|67535.9|67525.9|67548.3|67536.4|67533.3|67518.7|404
1675050300000|2023-01-30 03:45:00|67535.8|67525.8|67530.5|67520.5|67539.2|67527|67527.8|67513.9|324
1675050600000|2023-01-30 03:50:00|67530.4|67520.4|67536.8|67516.8|67537|67521.8|67509.1|67498.9|426
1675050900000|2023-01-30 03:55:00|67531.8|67521.8|67506.2|67496.2|67532.2|67522.2|67500.1|67490.1|454
1675051200000|2023-01-30 04:00:00|67506.1|67496.1|67516.8|67496.8|67519.9|67506.8|67475.3|67459.3|859
1675051500000|2023-01-30 04:05:00|67516.6|67496.6|67473.3|67463.3|67518.9|67500.5|67472.9|67462.9|538
1675051800000|2023-01-30 04:10:00|67473.1|67463.1|67470.3|67450.3|67491.5|67471.6|67453.3|67437.6|735
1675052100000|2023-01-30 04:15:00|67470.7|67450.7|67471.1|67451.1|67482.2|67471.1|67458.2|67439.9|637
1675052400000|2023-01-30 04:20:00|67471|67451|67488.2|67468.2|67491.3|67478.4|67467.3|67450.8|557
1675052700000|2023-01-30 04:25:00|67488.1|67468.1|67472.1|67462.1|67489.2|67473.2|67470.8|67451.3|513
1675053000000|2023-01-30 04:30:00|67472|67462|67483.3|67463.3|67485.5|67470.5|67470|67456.9|462
1675053300000|2023-01-30 04:35:00|67483.4|67463.4|67471.5|67451.5|67486.4|67470.9|67467.7|67451.5|432
1675053600000|2023-01-30 04:40:00|67471.6|67451.6|67472.8|67462.8|67477.9|67462.8|67466.6|67449.8|379
1675053900000|2023-01-30 04:45:00|67472.9|67462.9|67473.1|67453.1|67478.3|67463.2|67461.7|67446.2|403
1675054200000|2023-01-30 04:50:00|67473.2|67453.2|67482.5|67462.5|67482.9|67467|67467.8|67452.8|351
1675054500000|2023-01-30 04:55:00|67482.4|67462.4|67471.2|67461.2|67485.3|67470.6|67470.7|67457.8|265
1675054800000|2023-01-30 05:00:00|67471.4|67461.4|67507.3|67487.3|67509.8|67494.4|67467.3|67452.2|521
1675055100000|2023-01-30 05:05:00|67507.8|67487.8|67500.9|67490.9|67513.6|67497.5|67490.7|67476.7|658
1675055400000|2023-01-30 05:10:00|67501|67491|67491|67481|67508.5|67494.7|67490.2|67474.9|561
1675055700000|2023-01-30 05:15:00|67490.9|67480.9|67519.3|67499.3|67528|67514.2|67490.9|67479.4|580
1675056000000|2023-01-30 05:20:00|67519.7|67499.7|67514.5|67504.5|67528|67513.9|67513.5|67499.7|427
1675056300000|2023-01-30 05:25:00|67514.4|67504.4|67522.3|67502.3|67527.1|67512.8|67508.2|67497.8|561
1675056600000|2023-01-30 05:30:00|67522.4|67502.4|67521.6|67511.6|67529.1|67514.2|67509|67492.3|681
1675056900000|2023-01-30 05:35:00|67521.7|67511.7|67523.3|67513.3|67528.7|67514.4|67516.6|67503.3|638
1675057200000|2023-01-30 05:40:00|67523.4|67513.4|67524.5|67504.5|67530.1|67517.8|67516.7|67501.6|522
1675057500000|2023-01-30 05:45:00|67524.4|67504.4|67518.8|67498.8|67529.1|67511.4|67507.8|67492.4|531
1675057800000|2023-01-30 05:50:00|67518.3|67498.3|67518.4|67508.4|67540.4|67528.4|67514.7|67494.7|507
1675058100000|2023-01-30 05:55:00|67521.6|67511.6|67519.4|67499.4|67535.5|67519.3|67511.4|67495.2|741
1675058400000|2023-01-30 06:00:00|67518.4|67498.4|67530.9|67520.9|67540.2|67524.4|67509.4|67496.5|641
1675058700000|2023-01-30 06:05:00|67531.1|67521.1|67557.3|67537.3|67559.3|67545|67527.5|67513.2|724
1675059000000|2023-01-30 06:10:00|67557.1|67537.1|67545|67535|67567.1|67552.9|67544.8|67530.5|708
1675059300000|2023-01-30 06:15:00|67544.9|67534.9|67546|67536|67549.9|67539.9|67534.2|67519.5|572
1675059600000|2023-01-30 06:20:00|67545.8|67535.8|67543.4|67533.4|67556.1|67542|67536|67523.5|526
1675059900000|2023-01-30 06:25:00|67543.3|67533.3|67541.5|67531.5|67550.9|67537.7|67536.2|67520.9|540
1675060200000|2023-01-30 06:30:00|67542.8|67532.8|67562|67552|67563.1|67552.4|67533.9|67521.5|500
1675060500000|2023-01-30 06:35:00|67561.8|67551.8|67562.9|67552.9|67566.9|67554.7|67553|67541.9|491
1675060800000|2023-01-30 06:40:00|67563|67553|67577.8|67567.8|67589.7|67579.7|67562.1|67552.1|543
1675061100000|2023-01-30 06:45:00|67577.7|67567.7|67563.3|67553.3|67583.9|67569.1|67563|67550.2|554
1675061400000|2023-01-30 06:50:00|67563.2|67553.2|67567.1|67557.1|67584.2|67574.2|67561.4|67551.4|566
1675061700000|2023-01-30 06:55:00|67568.2|67558.2|67564|67544|67574|67560|67546.4|67533.4|608
1675062000000|2023-01-30 07:00:00|67559.2|67549.2|67537.8|67527.8|67562.8|67549.2|67533.3|67519.2|680
1675062300000|2023-01-30 07:05:00|67537.9|67527.9|67520.4|67510.4|67549|67531.9|67511|67493.6|680
1675062600000|2023-01-30 07:10:00|67520.5|67510.5|67507.2|67487.2|67531.9|67515.8|67507.2|67487.2|668
1675062900000|2023-01-30 07:15:00|67507.4|67487.4|67560.9|67550.9|67564.5|67554.5|67497.1|67479.7|701
1675063200000|2023-01-30 07:20:00|67561.1|67551.1|67547.6|67537.6|67570.7|67560.7|67547.2|67527.7|731
1675063500000|2023-01-30 07:25:00|67547.9|67537.9|67561.4|67541.4|67571.8|67561.8|67533.4|67523.4|746
1675063800000|2023-01-30 07:30:00|67562.2|67542.2|67556.3|67546.3|67571.1|67556.6|67550.5|67537.5|669
1675064100000|2023-01-30 07:35:00|67556.2|67546.2|67551.9|67541.9|67562.5|67551.2|67544.6|67528.2|631
1675064400000|2023-01-30 07:40:00|67551.8|67541.8|67556|67546|67567.5|67552.4|67545.3|67533.9|559
1675064700000|2023-01-30 07:45:00|67556.3|67546.3|67560.8|67550.8|67568.7|67553.9|67555.7|67540.7|528
1675065000000|2023-01-30 07:50:00|67560.9|67550.9|67570.9|67560.9|67577.2|67563.2|67555|67539.8|511
1675065300000|2023-01-30 07:55:00|67571.1|67561.1|67535.1|67525.1|67574.4|67562.4|67527.6|67513.5|595
1675065600000|2023-01-30 08:00:00|67534.3|67524.3|67522.4|67512.4|67545|67532.7|67516.5|67505.2|882
1675065900000|2023-01-30 08:05:00|67522.3|67512.3|67531.5|67521.5|67543.3|67528.1|67519.2|67506.4|804
1675066200000|2023-01-30 08:10:00|67531.8|67521.8|67517.3|67507.3|67538|67524.3|67514.3|67499.2|712
1675066500000|2023-01-30 08:15:00|67517.5|67507.5|67495.4|67485.4|67518.1|67508.1|67485.1|67472.3|743
1675066800000|2023-01-30 08:20:00|67495.7|67485.7|67511.9|67501.9|67522.2|67508|67483.6|67468.8|735
1675067100000|2023-01-30 08:25:00|67511.2|67501.2|67527|67507|67542.9|67528.1|67500.5|67488.1|697
1675067400000|2023-01-30 08:30:00|67527.1|67507.1|67523.7|67503.7|67527.1|67513.6|67502.2|67488|738
1675067700000|2023-01-30 08:35:00|67518.8|67508.8|67527.2|67517.2|67533.9|67518.9|67513.6|67500.7|632
1675068000000|2023-01-30 08:40:00|67527.3|67517.3|67544.1|67534.1|67556.7|67542.8|67527.2|67517.2|613
1675068300000|2023-01-30 08:45:00|67544.2|67534.2|67542.5|67532.5|67547.5|67534.2|67529.2|67515|579
1675068600000|2023-01-30 08:50:00|67542.6|67532.6|67566.8|67546.8|67567|67557|67541.6|67526.9|673
1675068900000|2023-01-30 08:55:00|67566.6|67546.6|67567.8|67547.8|67569.2|67550.8|67542.2|67526.4|706
1675069200000|2023-01-30 09:00:00|67567.7|67547.7|67558.8|67548.8|67569.4|67553.9|67550.2|67534.8|645
1675069500000|2023-01-30 09:05:00|67558.7|67548.7|67566.8|67556.8|67567.9|67557.9|67549.1|67534.9|546
1675069800000|2023-01-30 09:10:00|67566.7|67556.7|67560.1|67540.1|67577.5|67563.3|67548.1|67534.8|487
1675070100000|2023-01-30 09:15:00|67560|67540|67571.2|67561.2|67572.6|67562.6|67549.6|67535.2|495
1675070400000|2023-01-30 09:20:00|67571|67561|67538.1|67528.1|67572.5|67562.5|67537.3|67523.6|537
1675070700000|2023-01-30 09:25:00|67538.3|67528.3|67553.3|67543.3|67570.6|67556|67535.6|67519.9|631
1675071000000|2023-01-30 09:30:00|67552.7|67542.7|67568.7|67558.7|67575.7|67561.1|67552|67537.2|546
1675071300000|2023-01-30 09:35:00|67568.9|67558.9|67563.7|67553.7|67581.9|67567.3|67562.4|67547.1|552
1675071600000|2023-01-30 09:40:00|67563.8|67553.8|67568.4|67558.4|67578.7|67565|67563.7|67550|439
1675071900000|2023-01-30 09:45:00|67568.5|67558.5|67564|67554|67575.2|67562|67562.3|67548|461
1675072200000|2023-01-30 09:50:00|67564.1|67554.1|67570.9|67560.9|67573.8|67563.8|67562.7|67547.5|481
1675072500000|2023-01-30 09:55:00|67571|67561|67556.7|67536.7|67581|67565.2|67556.7|67536.7|309
1675072800000|2023-01-30 10:00:00|67556.8|67536.8|67528.4|67508.4|67556.8|67536.8|67505.2|67490.4|582
1675073100000|2023-01-30 10:05:00|67528.5|67508.5|67537.7|67517.7|67539.7|67524.4|67514.2|67499.4|523
1675073400000|2023-01-30 10:10:00|67537.8|67517.8|67542.2|67522.2|67543.4|67527.5|67529|67514.2|435
1675073700000|2023-01-30 10:15:00|67541.9|67521.9|67546|67526|67549.2|67535.6|67530.9|67515|603
1675074000000|2023-01-30 10:20:00|67546.1|67526.1|67515.5|67505.5|67547.2|67532.6|67513.7|67499|544
1675074300000|2023-01-30 10:25:00|67515.4|67505.4|67507.9|67497.9|67522|67506.8|67495|67480.4|617
1675074600000|2023-01-30 10:30:00|67511.6|67491.6|67501.8|67491.8|67517.8|67503.3|67500.7|67488.8|500
1675074900000|2023-01-30 10:35:00|67501.5|67491.5|67502.3|67492.3|67514.7|67499.5|67497.9|67484.8|429
1675075200000|2023-01-30 10:40:00|67502.6|67492.6|67517.1|67507.1|67520.2|67507.4|67497.1|67482.8|553
1675075500000|2023-01-30 10:45:00|67517.2|67507.2|67509.7|67489.7|67519.4|67507.2|67500.6|67485.9|448
1675075800000|2023-01-30 10:50:00|67509.6|67489.6|67499.5|67489.5|67512.8|67498.4|67497.9|67484.1|478
1675076100000|2023-01-30 10:55:00|67499.4|67489.4|67497.6|67487.6|67511.8|67496.6|67496.3|67481.7|448
1675076400000|2023-01-30 11:00:00|67497.7|67487.7|67514|67494|67522.7|67507.7|67497.1|67484.6|396
1675076700000|2023-01-30 11:05:00|67514.1|67494.1|67506.3|67486.3|67515.5|67500.3|67502|67486.2|363
1675077000000|2023-01-30 11:10:00|67506.2|67486.2|67479.5|67469.5|67506.2|67486.2|67478.4|67461.8|491
1675077300000|2023-01-30 11:15:00|67479.4|67469.4|67485.2|67475.2|67490.8|67477|67476.8|67464.2|459
1675077600000|2023-01-30 11:20:00|67485.8|67475.8|67495.4|67485.4|67507.6|67491.1|67484.7|67469.7|533
1675077900000|2023-01-30 11:25:00|67495.3|67485.3|67508.7|67498.7|67514.9|67500.1|67485.7|67475.7|556
1675078200000|2023-01-30 11:30:00|67508.9|67498.9|67539.9|67519.9|67552.3|67536|67496.2|67483.8|700
1675078500000|2023-01-30 11:35:00|67540|67520|67538.1|67518.1|67542.7|67528.1|67527.7|67511.2|487
1675078800000|2023-01-30 11:40:00|67538|67518|67531.9|67521.9|67540.2|67526.5|67527.9|67512.2|482
1675079100000|2023-01-30 11:45:00|67531.5|67521.5|67538.7|67528.7|67541.8|67529.6|67530.8|67515.9|484
1675079400000|2023-01-30 11:50:00|67538.8|67528.8|67549.4|67529.4|67557.9|67543.1|67538.5|67528.3|535
1675079700000|2023-01-30 11:55:00|67549.3|67529.3|67531.9|67521.9|67555.6|67541.4|67530|67518|501
1675080000000|2023-01-30 12:00:00|67531.8|67521.8|67532.8|67522.8|67537.6|67527.6|67527.4|67513.4|533
1675080300000|2023-01-30 12:05:00|67532.9|67522.9|67518.1|67508.1|67536|67525.5|67508.1|67495.8|429
1675080600000|2023-01-30 12:10:00|67518|67508|67510.6|67500.6|67519.7|67508.1|67506.6|67494|363
1675080900000|2023-01-30 12:15:00|67510.5|67500.5|67528.6|67508.6|67528.9|67514|67499.9|67485.9|394
1675081200000|2023-01-30 12:20:00|67528.7|67508.7|67535.3|67525.3|67539.9|67526.9|67513.5|67498.4|437
1675081500000|2023-01-30 12:25:00|67535.1|67525.1|67537.1|67527.1|67551.3|67536.3|67529.3|67515.6|351
1675081800000|2023-01-30 12:30:00|67537.2|67527.2|67528.9|67518.9|67541.1|67527.2|67528.5|67516|435
1675082100000|2023-01-30 12:35:00|67528.8|67518.8|67535.3|67525.3|67547.7|67533.8|67528.8|67517.7|511
1675082400000|2023-01-30 12:40:00|67535.2|67525.2|67532|67522|67542.9|67531.7|67528.4|67518|423
1675082700000|2023-01-30 12:45:00|67531.9|67521.9|67529.9|67519.9|67538.5|67524.2|67523|67506.9|542
1675083000000|2023-01-30 12:50:00|67529.7|67519.7|67528.1|67518.1|67535.3|67520.6|67514.9|67503.4|530
1675083300000|2023-01-30 12:55:00|67527.4|67517.4|67508.9|67488.9|67537.8|67520.7|67501.2|67481.2|612
1675083600000|2023-01-30 13:00:00|67508|67488|67515.6|67495.6|67517|67502|67499.9|67486.1|665
1675083900000|2023-01-30 13:05:00|67515.7|67495.7|67509.9|67499.9|67529.2|67514.6|67501.8|67487.2|681
1675084200000|2023-01-30 13:10:00|67509.7|67499.7|67513.6|67503.6|67525.6|67511.7|67502.3|67488.4|641
1675084500000|2023-01-30 13:15:00|67513.5|67503.5|67541.3|67521.3|67544.5|67530.1|67513.3|67498.7|718
1675084800000|2023-01-30 13:20:00|67541.4|67521.4|67544.9|67534.9|67556|67540.6|67535.2|67520.1|734
1675085100000|2023-01-30 13:25:00|67544.7|67534.7|67552.9|67532.9|67568.7|67553.9|67543.9|67529|701
1675085400000|2023-01-30 13:30:00|67553.5|67533.5|67550.6|67540.6|67574.4|67561|67547.7|67532.9|777
1675085700000|2023-01-30 13:35:00|67552.5|67542.5|67553.3|67533.3|67556.5|67545.8|67535.5|67519.9|767
1675086000000|2023-01-30 13:40:00|67552.9|67532.9|67522.9|67502.9|67555.2|67540|67520.4|67500.4|701
1675086300000|2023-01-30 13:45:00|67522.8|67502.8|67516.5|67506.5|67529.3|67513.7|67510.9|67495.1|705
1675086600000|2023-01-30 13:50:00|67516.8|67506.8|67534|67524|67539.1|67524.1|67516.4|67501.8|637
1675086900000|2023-01-30 13:55:00|67533.8|67523.8|67524.2|67514.2|67543.3|67529.2|67521|67505.4|698
1675087200000|2023-01-30 14:00:00|67523.5|67513.5|67514.2|67504.2|67541|67528.3|67513.9|67503.9|673
1675087500000|2023-01-30 14:05:00|67514.4|67504.4|67491.4|67471.4|67521|67506.2|67478.2|67463.6|602
1675087800000|2023-01-30 14:10:00|67491.3|67471.3|67474.5|67464.5|67500.4|67484|67471.4|67457.5|639
1675088100000|2023-01-30 14:15:00|67474.4|67464.4|67523.7|67503.7|67525.4|67506.5|67473.3|67458.7|623
1675088400000|2023-01-30 14:20:00|67524.2|67504.2|67517|67497|67527.5|67514.2|67510.6|67495|639
1675088700000|2023-01-30 14:25:00|67516.7|67496.7|67501.4|67491.4|67516.7|67499.2|67501.3|67485.9|681
1675089000000|2023-01-30 14:30:00|67501.9|67491.9|67493.8|67473.8|67518.5|67504.9|67488.5|67472.6|945
1675089300000|2023-01-30 14:35:00|67493.7|67473.7|67477.3|67467.3|67493.8|67481.5|67472.3|67457.4|800
1675089600000|2023-01-30 14:40:00|67477.4|67467.4|67474.3|67464.3|67499.1|67479.1|67471.6|67458.1|777
1675089900000|2023-01-30 14:45:00|67474.5|67464.5|67473.5|67463.5|67484.5|67469.7|67459.9|67449.9|694
1675090200000|2023-01-30 14:50:00|67473.9|67463.9|67524.8|67504.8|67533.5|67516.3|67471.4|67457.1|790
1675090500000|2023-01-30 14:55:00|67524.6|67504.6|67505|67495|67530.6|67511.9|67497.4|67483.8|800
1675090800000|2023-01-30 15:00:00|67510.1|67490.1|67488.4|67468.4|67513.6|67500.9|67486.6|67466.6|869
1675091100000|2023-01-30 15:05:00|67486.8|67466.8|67493.8|67473.8|67507.7|67494.1|67478.5|67460.9|809
1675091400000|2023-01-30 15:10:00|67489.1|67479.1|67477.1|67457.1|67503.3|67489.9|67470|67454.1|784
1675091700000|2023-01-30 15:15:00|67477.2|67457.2|67486.5|67466.5|67501.3|67487.1|67471.3|67455.2|809
1675092000000|2023-01-30 15:20:00|67486.6|67466.6|67491.8|67471.8|67496.6|67476.6|67482.9|67466.1|680
1675092300000|2023-01-30 15:25:00|67491.9|67471.9|67486.9|67466.9|67498.4|67484.3|67478.9|67463|687
1675092600000|2023-01-30 15:30:00|67486.7|67466.7|67491.5|67471.5|67500.3|67485.5|67484.1|67465.4|734
1675092900000|2023-01-30 15:35:00|67491.4|67471.4|67492.7|67472.7|67497.8|67487.8|67485.8|67466.6|736
1675093200000|2023-01-30 15:40:00|67487.7|67477.7|67485.2|67475.2|67494.5|67482.1|67482|67465.9|748
1675093500000|2023-01-30 15:45:00|67485.8|67475.8|67493.2|67473.2|67512.4|67498.8|67483.1|67469.4|756
1675093800000|2023-01-30 15:50:00|67493.7|67473.7|67501.1|67491.1|67503.6|67492.9|67466.5|67452.6|768
1675094100000|2023-01-30 15:55:00|67501.2|67491.2|67464|67454|67501.5|67491.5|67455.7|67445.7|833
1675094400000|2023-01-30 16:00:00|67462.3|67452.3|67488.3|67468.3|67496.5|67482.4|67457.7|67442.7|777
1675094700000|2023-01-30 16:05:00|67488.5|67468.5|67488.7|67478.7|67493.4|67479.6|67478|67462.6|700
1675095000000|2023-01-30 16:10:00|67489.4|67479.4|67485.6|67475.6|67496|67482.1|67475.9|67462.1|699
1675095300000|2023-01-30 16:15:00|67485.8|67475.8|67488.1|67468.1|67495.8|67482.4|67481.5|67465.5|639
1675095600000|2023-01-30 16:20:00|67488|67468|67499.3|67489.3|67511.7|67496.9|67488|67468|672
1675095900000|2023-01-30 16:25:00|67499.6|67489.6|67525.2|67515.2|67529.3|67515.3|67495.6|67482.8|744
1675096200000|2023-01-30 16:30:00|67525|67515|67527.5|67517.5|67536.4|67519.8|67511.9|67497.2|601
1675096500000|2023-01-30 16:35:00|67527.6|67517.6|67519.7|67509.7|67537.2|67522.3|67515.9|67501.3|582
1675096800000|2023-01-30 16:40:00|67519.8|67509.8|67528.5|67508.5|67537.4|67522.8|67518.2|67503.4|509
1675097100000|2023-01-30 16:45:00|67528.8|67508.8|67522.9|67512.9|67531.7|67517.3|67509.3|67493.6|615
1675097400000|2023-01-30 16:50:00|67523|67513|67542.1|67522.1|67548.7|67533.7|67520.7|67506.6|567
1675097700000|2023-01-30 16:55:00|67543.2|67523.2|67541.9|67531.9|67549.6|67535.2|67532.4|67517.9|624
1675098000000|2023-01-30 17:00:00|67542.2|67532.2|67542.7|67532.7|67550.3|67535.3|67538.9|67523.5|595
1675098300000|2023-01-30 17:05:00|67543|67533|67545.2|67535.2|67551.1|67537|67537.7|67522.2|484
1675098600000|2023-01-30 17:10:00|67545.5|67535.5|67557.8|67547.8|67571.8|67558.7|67543|67530.8|506
1675098900000|2023-01-30 17:15:00|67557.9|67547.9|67558.5|67548.5|67564|67548.8|67545.6|67535.6|544
1675099200000|2023-01-30 17:20:00|67558.7|67548.7|67560.5|67550.5|67565.1|67550.6|67549|67534.2|490
1675099500000|2023-01-30 17:25:00|67560.4|67550.4|67553.7|67543.7|67574|67559.8|67551.1|67541.1|444
1675099800000|2023-01-30 17:30:00|67553.6|67543.6|67556|67546|67560.7|67548.6|67551|67539|484
1675100100000|2023-01-30 17:35:00|67555.9|67545.9|67556|67536|67563.1|67549.3|67550.4|67535.5|482
1675100400000|2023-01-30 17:40:00|67556.1|67536.1|67549.6|67539.6|67556.6|67541.8|67539.8|67519.9|496
1675100700000|2023-01-30 17:45:00|67549.9|67539.9|67547.4|67537.4|67560.8|67547|67546.9|67532.5|473
1675101000000|2023-01-30 17:50:00|67547.5|67537.5|67550.8|67540.8|67558.3|67544.7|67547.5|67533.8|378
1675101300000|2023-01-30 17:55:00|67550.9|67540.9|67559.7|67539.7|67560.4|67546.3|67548.7|67534.4|316
1675101600000|2023-01-30 18:00:00|67560.3|67540.3|67550.6|67540.6|67565.3|67551.3|67549.1|67538.4|487
1675101900000|2023-01-30 18:05:00|67549.8|67539.8|67558.8|67538.8|67562|67543.2|67544|67534|459
1675102200000|2023-01-30 18:10:00|67557.7|67537.7|67571.1|67551.1|67571.8|67551.8|67554.4|67534.4|356
1675102500000|2023-01-30 18:15:00|67571.2|67551.2|67551.5|67541.5|67571.8|67551.8|67549.8|67532.1|513
1675102800000|2023-01-30 18:20:00|67551.4|67541.4|67549.6|67539.6|67557.1|67542.9|67548.1|67533.3|417
1675103100000|2023-01-30 18:25:00|67549.7|67539.7|67540.9|67520.9|67555.7|67541.3|67532.6|67515.9|468
1675103400000|2023-01-30 18:30:00|67542.8|67522.8|67553.8|67533.8|67555.4|67541.5|67540.8|67520.8|525
1675103700000|2023-01-30 18:35:00|67553.4|67533.4|67546.6|67536.6|67558|67543|67546.1|67530|403
1675104000000|2023-01-30 18:40:00|67546.5|67536.5|67555.1|67535.1|67557|67541.7|67545.5|67528.8|428
1675104300000|2023-01-30 18:45:00|67555.2|67535.2|67552.4|67532.4|67566.3|67551.4|67546.7|67531.2|461
1675104600000|2023-01-30 18:50:00|67552.2|67532.2|67552.7|67532.7|67554.7|67538.9|67547.9|67529.8|392
1675104900000|2023-01-30 18:55:00|67552.6|67532.6|67538.8|67518.8|67556.3|67536.3|67530.9|67517|384
1675105200000|2023-01-30 19:00:00|67532.7|67522.7|67549.2|67529.2|67551.4|67531.4|67530.2|67517.1|406
1675105500000|2023-01-30 19:05:00|67549.3|67529.3|67548|67538|67552.2|67538.7|67539.8|67523.9|348
1675105800000|2023-01-30 19:10:00|67548.2|67538.2|67572.2|67552.2|67577.3|67557.3|67547.5|67530.3|538
1675106100000|2023-01-30 19:15:00|67571.6|67551.6|67579.2|67559.2|67583.8|67569.3|67570.9|67550.9|552
1675106400000|2023-01-30 19:20:00|67579.3|67559.3|67576.7|67566.7|67582.6|67568.3|67573.5|67557.9|442
1675106700000|2023-01-30 19:25:00|67576.8|67566.8|67578|67568|67583.5|67573.5|67575.9|67562.5|304
1675107000000|2023-01-30 19:30:00|67578.3|67568.3|67573.6|67563.6|67583|67570|67572.4|67557.5|483
1675107300000|2023-01-30 19:35:00|67573.5|67563.5|67565.4|67545.4|67579.5|67564.1|67558.8|67543.7|580
1675107600000|2023-01-30 19:40:00|67565.5|67545.5|67570.5|67550.5|67574.2|67554.2|67565.2|67545.2|515
1675107900000|2023-01-30 19:45:00|67570.6|67550.6|67569.7|67549.7|67571.1|67552.5|67561.6|67545.8|452
1675108200000|2023-01-30 19:50:00|67569.8|67549.8|67577.9|67557.9|67582.1|67562.1|67568.9|67548.9|450
1675108500000|2023-01-30 19:55:00|67579.1|67559.1|67571.5|67551.5|67582.9|67562.9|67568.7|67548.7|476
1675108800000|2023-01-30 20:00:00|67571.4|67551.4|67568.6|67548.6|67572.7|67556.2|67563.2|67547.9|426
1675109100000|2023-01-30 20:05:00|67568.5|67548.5|67568.8|67548.8|67569.6|67554|67563.1|67548|378
1675109400000|2023-01-30 20:10:00|67568.9|67548.9|67566.9|67546.9|67569.2|67553.4|67559.8|67545.2|421
1675109700000|2023-01-30 20:15:00|67566.7|67546.7|67560.6|67550.6|67567.6|67552.8|67559|67545.5|291
1675110000000|2023-01-30 20:20:00|67560.7|67550.7|67561|67551|67566.3|67551.4|67559.4|67545.7|357
1675110300000|2023-01-30 20:25:00|67561.2|67551.2|67576.5|67556.5|67579.5|67559.5|67560.2|67550.2|437
1675110600000|2023-01-30 20:30:00|67576.4|67556.4|67571.6|67551.6|67576.4|67556.4|67565.9|67545.9|419
1675110900000|2023-01-30 20:35:00|67571.7|67551.7|67572.4|67552.4|67572.8|67552.8|67561.6|67541.6|394
1675111200000|2023-01-30 20:40:00|67572.6|67552.6|67580.7|67570.7|67582.2|67571.4|67572.6|67552.6|436
1675111500000|2023-01-30 20:45:00|67580.5|67570.5|67584.3|67564.3|67586.4|67574.5|67579.6|67560.9|464
1675111800000|2023-01-30 20:50:00|67584.4|67564.4|67578.8|67568.8|67586|67569.3|67578.6|67563.2|354
1675112100000|2023-01-30 20:55:00|67578.9|67568.9|67589.1|67569.1|67590.3|67574|67578.2|67562.7|354
1675112400000|2023-01-30 21:00:00|67588.9|67568.9|67587.9|67567.9|67589.7|67569.7|67587.1|67567.1|407
1675112700000|2023-01-30 21:05:00|67587.8|67567.8|67587.6|67567.6|67590.2|67570.2|67586.6|67566.6|311
1675113000000|2023-01-30 21:10:00|67587.5|67567.5|67587.9|67567.9|67592.7|67572.7|67586.3|67566.3|371
1675113300000|2023-01-30 21:15:00|67587.8|67567.8|67586.9|67566.9|67588.1|67568.1|67586.1|67566.1|159
1675113600000|2023-01-30 21:20:00|67586.6|67566.6|67586.9|67566.9|67587.6|67567.6|67586.1|67566.1|276
1675113900000|2023-01-30 21:25:00|67586.7|67566.7|67587|67567|67587.5|67567.5|67585.9|67565.9|149
1675114200000|2023-01-30 21:30:00|67586.9|67566.9|67586.3|67566.3|67587.3|67567.3|67585.4|67565.4|82
1675114500000|2023-01-30 21:35:00|67586.2|67566.2|67589|67569|67591.3|67571.3|67585.3|67565.3|90
1675114800000|2023-01-30 21:40:00|67589.1|67569.1|67588.6|67568.6|67596.8|67576.8|67588.3|67568.3|133
1675115100000|2023-01-30 21:45:00|67588.9|67568.9|67590.7|67570.7|67592|67572|67587.7|67567.7|115
1675115400000|2023-01-30 21:50:00|67590.6|67570.6|67584|67564|67598.1|67570.8|67582.8|67553.9|178
1675115700000|2023-01-30 21:55:00|67584.7|67564.7|67582.4|67544.6|67611.3|67566.4|67571.6|67532.7|212
1675116000000|2023-01-30 22:00:00|67581.6|67545.7|67572.7|67532.9|67590|67546|67567.9|67518.2|68
1675116300000|2023-01-30 22:05:00|67575.4|67543.6|67592|67545.6|67596|67556.2|67575.4|67542.2|70
1675116600000|2023-01-30 22:10:00|67591.9|67545.1|67598.2|67547.8|67599.4|67554|67584.1|67544.3|110
1675116900000|2023-01-30 22:15:00|67581.4|67561.4|67593.7|67550.8|67594.6|67562.1|67579.6|67549.4|69
1675117200000|2023-01-30 22:20:00|67593.5|67550.5|67586|67551|67594.3|67563|67577.6|67550.3|77
1675117500000|2023-01-30 22:25:00|67585.9|67550.8|67581.8|67561.8|67597.3|67561.9|67578.1|67545.9|108
1675117800000|2023-01-30 22:30:00|67581.7|67561.7|67588.8|67555.2|67588.8|67562.9|67580.8|67555.2|82
1675118100000|2023-01-30 22:35:00|67587.9|67555|67578.7|67558.7|67594.5|67562|67577.4|67549.5|76
1675118400000|2023-01-30 22:40:00|67578.8|67558.8|67587.5|67557.5|67593.9|67562.4|67578.5|67544.7|126
1675118700000|2023-01-30 22:45:00|67582|67562|67585.4|67554.1|67594.2|67562.7|67579.4|67540.9|176
1675119000000|2023-01-30 22:50:00|67579.5|67559.5|67592.4|67555.2|67599.4|67562.2|67579.5|67550.7|185
1675119300000|2023-01-30 22:55:00|67594|67554.7|67594.9|67548.7|67600.9|67563.6|67581.1|67539.8|162
1675119600000|2023-01-30 23:00:00|67595.8|67549.7|67590.6|67557.2|67597.2|67565.6|67577.9|67547.4|151
1675119900000|2023-01-30 23:05:00|67589.4|67554.4|67591.9|67550.1|67595.9|67566.4|67578.7|67549.2|96
1675120200000|2023-01-30 23:10:00|67589.9|67552.8|67596.3|67560.8|67599|67568.3|67581|67548.7|111
1675120500000|2023-01-30 23:15:00|67595.7|67561|67589.1|67549|67595.7|67568.4|67583.3|67548|141
1675120800000|2023-01-30 23:20:00|67589.2|67552.7|67589.5|67556.7|67597.5|67563.1|67588.5|67552.1|115
1675121100000|2023-01-30 23:25:00|67590.7|67557|67584.1|67553|67595.8|67566.2|67573.9|67548.8|143
1675121400000|2023-01-30 23:30:00|67583.5|67552.9|67577.6|67557.6|67592.2|67565.4|67575|67547.6|110
1675121700000|2023-01-30 23:35:00|67583.2|67552.7|67585.6|67555.2|67593.8|67564.2|67576.4|67544.2|139
1675122000000|2023-01-30 23:40:00|67582.8|67551.4|67583.9|67551.7|67588|67562.5|67574.3|67539.9|110
1675122300000|2023-01-30 23:45:00|67583.8|67551.8|67594|67574|67596.6|67576.6|67576.2|67549.3|229
1675122600000|2023-01-30 23:50:00|67593.9|67573.9|67591.4|67571.4|67601.6|67581.6|67590.2|67570.2|139
1675122900000|2023-01-30 23:55:00|67601.1|67581.1|67591.6|67571.6|67602.6|67582.6|67588.4|67568.4|172
1675123200000|2023-01-31 00:00:00|67591.1|67571.1|67596.4|67576.4|67609.2|67589.2|67588.3|67568.3|321
1675123500000|2023-01-31 00:05:00|67596.5|67576.5|67596.4|67576.4|67607.9|67588.3|67595.7|67575.7|292
1675123800000|2023-01-31 00:10:00|67596.3|67576.3|67587.6|67567.6|67606.7|67586.7|67584.2|67565.7|365
1675124100000|2023-01-31 00:15:00|67588.6|67568.6|67604.3|67584.3|67607.6|67591.7|67584.6|67564.7|490
1675124400000|2023-01-31 00:20:00|67604.1|67584.1|67602.8|67582.8|67605.9|67586.8|67586.7|67571.2|413
1675124700000|2023-01-31 00:25:00|67603.2|67583.2|67598.8|67578.8|67603.6|67583.7|67592.5|67576.6|272
1675125000000|2023-01-31 00:30:00|67599.1|67579.1|67606.7|67586.7|67625.4|67605.4|67590.6|67576.5|521
1675125300000|2023-01-31 00:35:00|67606.5|67586.5|67589.7|67569.7|67610|67594.2|67581.5|67564.4|469
1675125600000|2023-01-31 00:40:00|67589.8|67569.8|67609.2|67589.2|67609.4|67589.4|67583.2|67567.3|386
1675125900000|2023-01-31 00:45:00|67609|67589|67610.4|67590.4|67612.1|67598.1|67601.7|67581.7|381
1675126200000|2023-01-31 00:50:00|67610.3|67590.3|67608|67588|67629.6|67609.8|67600.5|67582|607
1675126500000|2023-01-31 00:55:00|67606|67586|67599|67579|67606.1|67587.6|67584.3|67568.9|539
1675126800000|2023-01-31 01:00:00|67598.9|67578.9|67586.7|67566.7|67601.2|67581.2|67570.3|67555.7|673
1675127100000|2023-01-31 01:05:00|67586.6|67566.6|67582|67562|67596.3|67579.1|67577.1|67562|573
1675127400000|2023-01-31 01:10:00|67582.4|67562.4|67585.6|67565.6|67586.3|67567.8|67572.3|67555.7|569
1675127700000|2023-01-31 01:15:00|67585.2|67565.2|67577.8|67557.8|67595.6|67575.6|67570|67550|598
1675128000000|2023-01-31 01:20:00|67577.6|67557.6|67579|67559|67585|67565|67576.1|67556.1|420
1675128300000|2023-01-31 01:25:00|67579.2|67559.2|67598.8|67578.8|67600.1|67580.1|67577.5|67557.5|606
1675128600000|2023-01-31 01:30:00|67598.9|67578.9|67603.5|67583.5|67612.6|67592.6|67554.5|67534.5|777
1675128900000|2023-01-31 01:35:00|67603.4|67583.4|67563.3|67543.3|67603.9|67583.9|67561.9|67541.9|790
1675129200000|2023-01-31 01:40:00|67563.2|67543.2|67561.1|67541.1|67571.9|67551.9|67551|67535.7|697
1675129500000|2023-01-31 01:45:00|67560.3|67540.3|67518.8|67498.8|67560.3|67540.3|67497.6|67477.6|735
1675129800000|2023-01-31 01:50:00|67517.5|67497.5|67549.5|67529.5|67556.1|67539.3|67509.9|67495.8|682
1675130100000|2023-01-31 01:55:00|67549.7|67529.7|67565.2|67545.2|67568.7|67552.6|67541.2|67527.5|618
1675130400000|2023-01-31 02:00:00|67565|67545|67568.5|67548.5|67581.7|67563.7|67555.2|67541.7|740
1675130700000|2023-01-31 02:05:00|67569.1|67549.1|67582.3|67572.3|67590.5|67575.7|67555.4|67541.5|577
1675131000000|2023-01-31 02:10:00|67582.4|67572.4|67582.3|67562.3|67594.4|67579.1|67564.5|67552.5|597
1675131300000|2023-01-31 02:15:00|67582.2|67562.2|67555.7|67545.7|67582.3|67566.7|67554.5|67539|535
1675131600000|2023-01-31 02:20:00|67555.4|67545.4|67579.5|67569.5|67584.5|67569.6|67549|67535.7|581
1675131900000|2023-01-31 02:25:00|67579.6|67569.6|67586.9|67566.9|67592.4|67576.9|67566.2|67550|445
1675132200000|2023-01-31 02:30:00|67586.8|67566.8|67600.2|67580.2|67606.8|67592.7|67586.1|67566.8|648
1675132500000|2023-01-31 02:35:00|67600.1|67580.1|67606.5|67586.5|67615.3|67599.7|67600.1|67580.1|493
1675132800000|2023-01-31 02:40:00|67599|67589|67587.9|67577.9|67613.1|67598.1|67585.6|67571.5|624
1675133100000|2023-01-31 02:45:00|67588|67578|67595.6|67575.6|67597.7|67583|67579.5|67564.6|598
1675133400000|2023-01-31 02:50:00|67595.5|67575.5|67579.5|67569.5|67595.9|67580.7|67574.9|67559.5|506
1675133700000|2023-01-31 02:55:00|67579.3|67569.3|67556.2|67546.2|67581.4|67569.4|67555.1|67540.9|634
1675134000000|2023-01-31 03:00:00|67556.3|67546.3|67570.5|67560.5|67578.1|67562.9|67554.6|67541.2|604
1675134300000|2023-01-31 03:05:00|67570.6|67560.6|67584.8|67564.8|67587.4|67573|67570.6|67553.8|511
1675134600000|2023-01-31 03:10:00|67585|67565|67588.4|67578.4|67595|67580.5|67576.6|67558.3|540
1675134900000|2023-01-31 03:15:00|67588.8|67578.8|67585.3|67575.3|67594.8|67580.7|67582.7|67566.2|527
1675135200000|2023-01-31 03:20:00|67585.5|67575.5|67585|67565|67589.3|67575.6|67577.9|67562.7|464
1675135500000|2023-01-31 03:25:00|67584.8|67564.8|67586.7|67576.7|67588.3|67576.9|67577.4|67559.9|542
1675135800000|2023-01-31 03:30:00|67586.6|67576.6|67589.3|67579.3|67599.5|67586.4|67585.9|67570.9|500
1675136100000|2023-01-31 03:35:00|67589.4|67579.4|67611.4|67601.4|67613.1|67601.4|67583.6|67569.2|542
1675136400000|2023-01-31 03:40:00|67611.5|67601.5|67609.7|67599.7|67616|67602.7|67603.5|67589.7|496
1675136700000|2023-01-31 03:45:00|67609.5|67599.5|67603|67593|67615.3|67601.4|67601.9|67586.1|421
1675137000000|2023-01-31 03:50:00|67603.1|67593.1|67596.4|67586.4|67610.9|67595.6|67588.1|67573|472
1675137300000|2023-01-31 03:55:00|67596.6|67586.6|67592.7|67582.7|67601.7|67586.9|67588|67572.8|415
1675137600000|2023-01-31 04:00:00|67592.6|67582.6|67590.8|67580.8|67596|67583.5|67586.5|67572|452
1675137900000|2023-01-31 04:05:00|67590.7|67580.7|67598.5|67588.5|67603.2|67588.5|67590.6|67575.8|403
1675138200000|2023-01-31 04:10:00|67598.6|67588.6|67601.9|67581.9|67605.6|67591.3|67590|67574.9|443
1675138500000|2023-01-31 04:15:00|67601.8|67581.8|67602.3|67592.3|67609.5|67596.7|67596.6|67580.2|486
1675138800000|2023-01-31 04:20:00|67602.4|67592.4|67602.6|67592.6|67607.5|67593.2|67599.9|67586.4|348
1675139100000|2023-01-31 04:25:00|67602.7|67592.7|67611.8|67601.8|67616.6|67602|67602.2|67590|311
1675139400000|2023-01-31 04:30:00|67611.7|67601.7|67610.4|67600.4|67619.1|67605.7|67606.2|67589.5|419
1675139700000|2023-01-31 04:35:00|67610.3|67600.3|67608|67598|67617.1|67604.3|67607.5|67593.2|345
1675140000000|2023-01-31 04:40:00|67608.1|67598.1|67612.1|67592.1|67613.5|67602.8|67603.9|67589.7|340
1675140300000|2023-01-31 04:45:00|67612|67592|67604.1|67594.1|67614.3|67599.6|67603.3|67588.2|336
1675140600000|2023-01-31 04:50:00|67603.8|67593.8|67608.3|67588.3|67612.8|67597.6|67602.8|67587.3|254
1675140900000|2023-01-31 04:55:00|67608.2|67588.2|67603.3|67593.3|67613.9|67599.4|67600.6|67585.2|388
1675141200000|2023-01-31 05:00:00|67603.4|67593.4|67609.2|67589.2|67616.4|67598.5|67601.5|67586.9|498
1675141500000|2023-01-31 05:05:00|67609.3|67589.3|67616.4|67596.4|67618.7|67605.1|67608.9|67588.9|462
1675141800000|2023-01-31 05:10:00|67616.3|67596.3|67611.6|67601.6|67618.4|67603.6|67609.1|67594.7|385
1675142100000|2023-01-31 05:15:00|67611.7|67601.7|67607.7|67587.7|67617.5|67603.2|67598|67582.8|486
1675142400000|2023-01-31 05:20:00|67607.8|67587.8|67605.2|67585.2|67611.9|67594.6|67599.5|67585.1|294
1675142700000|2023-01-31 05:25:00|67605.3|67585.3|67583.9|67573.9|67610.2|67595.6|67582.2|67567.8|511
1675143000000|2023-01-31 05:30:00|67584.7|67574.7|67596.3|67586.3|67607.8|67592.1|67584.7|67570.7|566
1675143300000|2023-01-31 05:35:00|67596.4|67586.4|67608|67598|67617|67602.3|67595.1|67581.1|534
1675143600000|2023-01-31 05:40:00|67608.1|67598.1|67599.1|67589.1|67614.6|67599.9|67598.5|67584.4|503
1675143900000|2023-01-31 05:45:00|67599|67589|67602.6|67592.6|67607.9|67592.8|67584.2|67570.1|592
1675144200000|2023-01-31 05:50:00|67603.3|67593.3|67589.2|67579.2|67610.9|67595.9|67586|67571.2|499
1675144500000|2023-01-31 05:55:00|67589.1|67579.1|67591.7|67581.7|67600.3|67586.3|67584.1|67570.8|436
1675144800000|2023-01-31 06:00:00|67591.4|67581.4|67610.8|67600.8|67617.1|67603.8|67589.6|67574.9|606
1675145100000|2023-01-31 06:05:00|67610.7|67600.7|67591.9|67581.9|67614.7|67601.6|67589.5|67576.1|565
1675145400000|2023-01-31 06:10:00|67591.6|67581.6|67577.7|67557.7|67598|67582.7|67567.1|67549.4|685
1675145700000|2023-01-31 06:15:00|67576.8|67556.8|67592.9|67582.9|67596.4|67583.6|67558.1|67543.3|641
1675146000000|2023-01-31 06:20:00|67592.3|67582.3|67571.9|67551.9|67595.9|67582.6|67566.7|67551.7|534
1675146300000|2023-01-31 06:25:00|67571.8|67551.8|67565.1|67555.1|67572.1|67560.7|67561.1|67550.2|454
1675146600000|2023-01-31 06:30:00|67565.5|67555.5|67575.6|67565.6|67576.5|67566.5|67562.3|67550|562
1675146900000|2023-01-31 06:35:00|67575.8|67565.8|67574.6|67564.6|67587|67574.8|67570.8|67557.2|532
1675147200000|2023-01-31 06:40:00|67574.7|67564.7|67575.2|67565.2|67583.8|67570.5|67572.3|67562.1|420
1675147500000|2023-01-31 06:45:00|67575|67565|67586|67576|67594.1|67578.3|67569.4|67559.4|473
1675147800000|2023-01-31 06:50:00|67585.7|67575.7|67576.5|67566.5|67589.8|67575.7|67573.3|67561.2|413
1675148100000|2023-01-31 06:55:00|67576.6|67566.6|67590.6|67580.6|67595.3|67583|67576.4|67566.4|602
1675148400000|2023-01-31 07:00:00|67591|67581|67586.6|67566.6|67595.3|67583.2|67579.6|67562.7|641
1675148700000|2023-01-31 07:05:00|67586.7|67566.7|67590.4|67580.4|67593.8|67580.8|67574.7|67564.3|712
1675149000000|2023-01-31 07:10:00|67590.2|67580.2|67586.3|67576.3|67596.5|67581.2|67582.4|67569.9|549
1675149300000|2023-01-31 07:15:00|67586.6|67576.6|67580.3|67570.3|67593.8|67578.8|67556.5|67541.5|687
1675149600000|2023-01-31 07:20:00|67580.4|67570.4|67590.3|67570.3|67590.5|67576.5|67570.4|67553.6|598
1675149900000|2023-01-31 07:25:00|67590.7|67570.7|67580.5|67570.5|67590.7|67577.7|67576.2|67561.9|569
1675150200000|2023-01-31 07:30:00|67578.9|67568.9|67568.9|67558.9|67583.5|67568.9|67566.1|67553.3|523
1675150500000|2023-01-31 07:35:00|67568.5|67558.5|67571.7|67561.7|67580.9|67565.7|67568.2|67554.2|499
1675150800000|2023-01-31 07:40:00|67572|67562|67566.5|67546.5|67575|67562.5|67557|67543.4|523
1675151100000|2023-01-31 07:45:00|67566|67546|67533.5|67523.5|67572.4|67557.7|67528.2|67513.6|708
1675151400000|2023-01-31 07:50:00|67533.9|67523.9|67555.7|67545.7|67563|67548|67533.4|67515.3|692
1675151700000|2023-01-31 07:55:00|67555.9|67545.9|67572.1|67562.1|67572.5|67562.5|67550.9|67536.5|641
1675152000000|2023-01-31 08:00:00|67572.2|67562.2|67571.7|67561.7|67578.4|67564.8|67556.6|67546.1|720
1675152300000|2023-01-31 08:05:00|67571.6|67561.6|67574.9|67564.9|67578.6|67567.8|67560.8|67546.1|737
1675152600000|2023-01-31 08:10:00|67576.4|67566.4|67580.4|67570.4|67591.1|67578.9|67570.5|67556.6|697
1675152900000|2023-01-31 08:15:00|67580.5|67570.5|67585.9|67575.9|67591.8|67580.7|67573.6|67563.4|689
1675153200000|2023-01-31 08:20:00|67586|67576|67587.7|67577.7|67602.6|67588.9|67577.5|67567.5|671
1675153500000|2023-01-31 08:25:00|67587.6|67577.6|67601.3|67591.3|67607.6|67594.6|67586.6|67576.6|678
1675153800000|2023-01-31 08:30:00|67601.7|67591.7|67603.2|67593.2|67612.3|67601|67599.6|67586.5|681
1675154100000|2023-01-31 08:35:00|67603|67593|67613.9|67603.9|67616.8|67605.1|67597.2|67584.3|602
1675154400000|2023-01-31 08:40:00|67613.8|67603.8|67631.2|67621.2|67633.8|67621.2|67612.7|67602.7|654
1675154700000|2023-01-31 08:45:00|67631.1|67621.1|67627|67617|67634.7|67624.7|67622.8|67608.9|670
1675155000000|2023-01-31 08:50:00|67627.1|67617.1|67622.2|67612.2|67634.3|67619.6|67618.2|67604|522
1675155300000|2023-01-31 08:55:00|67622.1|67612.1|67636.5|67616.5|67637.1|67622.5|67621.1|67611.1|541
1675155600000|2023-01-31 09:00:00|67630.2|67620.2|67624.5|67614.5|67640.2|67625.1|67619|67605.6|690
1675155900000|2023-01-31 09:05:00|67624.4|67614.4|67585.5|67575.5|67624.4|67614.4|67584.6|67572.7|632
1675156200000|2023-01-31 09:10:00|67585.6|67575.6|67585|67575|67592|67580.5|67580.1|67566.8|476
1675156500000|2023-01-31 09:15:00|67586.8|67576.8|67605.5|67585.5|67614.5|67600.3|67584|67574|526
1675156800000|2023-01-31 09:20:00|67605.6|67585.6|67608.4|67598.4|67615.6|67602.3|67600.5|67585.4|647
1675157100000|2023-01-31 09:25:00|67608.8|67598.8|67601.4|67591.4|67619.1|67606.8|67595.1|67578.7|555
1675157400000|2023-01-31 09:30:00|67601.7|67591.7|67593.3|67583.3|67604.6|67591.9|67588.4|67574.3|495
1675157700000|2023-01-31 09:35:00|67593.2|67583.2|67593.1|67583.1|67603.5|67588.3|67587.9|67573.8|627
1675158000000|2023-01-31 09:40:00|67593.2|67583.2|67594.4|67584.4|67603|67587.7|67591|67576.1|528
1675158300000|2023-01-31 09:45:00|67594.3|67584.3|67606.6|67596.6|67607.4|67596.9|67588.9|67577.8|554
1675158600000|2023-01-31 09:50:00|67606.2|67596.2|67605.6|67595.6|67620.7|67605.6|67605.2|67589.5|538
1675158900000|2023-01-31 09:55:00|67605.4|67595.4|67602.2|67582.2|67610.8|67595.4|67594.3|67579.8|488
1675159200000|2023-01-31 10:00:00|67602.8|67582.8|67611.5|67601.5|67622.3|67610.2|67596|67581.8|588
1675159500000|2023-01-31 10:05:00|67611.3|67601.3|67635.9|67615.9|67637|67617.3|67611.2|67598.2|508
1675159800000|2023-01-31 10:10:00|67636.1|67616.1|67639.7|67619.7|67647.1|67628.7|67627.9|67612.5|389
1675160100000|2023-01-31 10:15:00|67630.2|67620.2|67646|67626|67646.4|67626.4|67618.6|67602.4|406
1675160400000|2023-01-31 10:20:00|67646.2|67626.2|67645|67625|67648.9|67634.5|67640.3|67620.8|488
1675160700000|2023-01-31 10:25:00|67644.7|67624.7|67649.7|67629.7|67649.7|67634.7|67640|67623.4|631
1675161000000|2023-01-31 10:30:00|67644.5|67634.5|67664.4|67644.4|67675.9|67655.9|67644.3|67633.2|530
1675161300000|2023-01-31 10:35:00|67664.5|67644.5|67659.9|67639.9|67666.4|67654.4|67648.7|67631.9|502
1675161600000|2023-01-31 10:40:00|67660|67640|67652.8|67632.8|67662.9|67642.9|67645.2|67630.1|436
1675161900000|2023-01-31 10:45:00|67652.9|67632.9|67635.8|67615.8|67652.9|67635.4|67629.9|67615.2|569
1675162200000|2023-01-31 10:50:00|67635.7|67615.7|67631.6|67621.6|67637|67623.5|67627.1|67614.5|421
1675162500000|2023-01-31 10:55:00|67630.4|67620.4|67642.1|67632.1|67655.4|67642.1|67623.7|67612.7|618
1675162800000|2023-01-31 11:00:00|67642.2|67632.2|67622.8|67612.8|67645.5|67632.6|67620.8|67604|569
1675163100000|2023-01-31 11:05:00|67623.2|67613.2|67617.4|67607.4|67627.9|67614.7|67616.7|67601.7|451
1675163400000|2023-01-31 11:10:00|67616.9|67606.9|67624.2|67604.2|67624.5|67610.9|67613.5|67598.5|471
1675163700000|2023-01-31 11:15:00|67624.3|67604.3|67626.4|67616.4|67632.6|67618.6|67613.7|67599.8|543
1675164000000|2023-01-31 11:20:00|67626.1|67616.1|67630.7|67620.7|67636.3|67622.2|67626.1|67612.3|359
1675164300000|2023-01-31 11:25:00|67631|67621|67638.1|67628.1|67640.7|67630.7|67630.2|67620.2|377
1675164600000|2023-01-31 11:30:00|67638.3|67628.3|67624.4|67614.4|67640.8|67630.8|67621.6|67607.7|480
1675164900000|2023-01-31 11:35:00|67624.6|67614.6|67597.3|67587.3|67627.1|67614.6|67593.4|67580|469
1675165200000|2023-01-31 11:40:00|67597.2|67587.2|67609.5|67599.5|67609.8|67599.8|67593.5|67580.2|535
1675165500000|2023-01-31 11:45:00|67609.6|67599.6|67606.9|67596.9|67615|67605|67602.7|67588.5|437
1675165800000|2023-01-31 11:50:00|67607|67597|67624.8|67604.8|67627.3|67607.3|67606.8|67590.8|371
1675166100000|2023-01-31 11:55:00|67624.9|67604.9|67631|67611|67641.1|67626.4|67619|67602.5|542
1675166400000|2023-01-31 12:00:00|67630.8|67610.8|67629.3|67619.3|67635.9|67622.9|67620.6|67604.7|658
1675166700000|2023-01-31 12:05:00|67629.9|67619.9|67646.5|67626.5|67646.7|67632.9|67624.6|67609.1|489
1675167000000|2023-01-31 12:10:00|67646.6|67626.6|67630.8|67620.8|67647|67633.5|67628|67611.7|509
1675167300000|2023-01-31 12:15:00|67630.7|67620.7|67639.7|67619.7|67641.7|67625.1|67630.1|67614|426
1675167600000|2023-01-31 12:20:00|67639.8|67619.8|67635.5|67625.5|67642|67627|67631.9|67617.2|397
1675167900000|2023-01-31 12:25:00|67635.6|67625.6|67623.3|67613.3|67640.5|67626.7|67623.3|67608.7|496
1675168200000|2023-01-31 12:30:00|67623.6|67613.6|67626.7|67606.7|67631.5|67616.2|67610.5|67594.9|548
1675168500000|2023-01-31 12:35:00|67626.9|67606.9|67639.3|67619.3|67641.3|67623.5|67619.6|67605.2|483
1675168800000|2023-01-31 12:40:00|67639.4|67619.4|67628.1|67618.1|67642.1|67627.5|67627.6|67615.7|444
1675169100000|2023-01-31 12:45:00|67626.2|67616.2|67630.5|67620.5|67635.6|67620.5|67606|67590.8|694
1675169400000|2023-01-31 12:50:00|67629.1|67619.1|67638.7|67628.7|67644.1|67634.1|67625.9|67613|747
1675169700000|2023-01-31 12:55:00|67639.6|67629.6|67664.3|67644.3|67665.3|67648.2|67627|67614.3|554
1675170000000|2023-01-31 13:00:00|67664.1|67644.1|67664.1|67654.1|67676.6|67664.2|67659.6|67642.5|832
1675170300000|2023-01-31 13:05:00|67664|67654|67645.5|67635.5|67664.3|67654.3|67645.5|67631.9|725
1675170600000|2023-01-31 13:10:00|67645.7|67635.7|67667.4|67657.4|67675.4|67661.3|67643.7|67628.6|741
1675170900000|2023-01-31 13:15:00|67667.5|67657.5|67646.3|67636.3|67674.5|67660.1|67635.4|67618.6|764
1675171200000|2023-01-31 13:20:00|67646.1|67636.1|67649.1|67639.1|67657.2|67641.7|67643.2|67628.8|717
1675171500000|2023-01-31 13:25:00|67649|67639|67660.7|67640.7|67666.3|67649|67646.3|67636.3|687
1675171800000|2023-01-31 13:30:00|67660.2|67640.2|67586.4|67566.4|67660.2|67640.2|67555.3|67535.3|1059
1675172100000|2023-01-31 13:35:00|67586.9|67566.9|67606.6|67586.6|67607.9|67587.9|67576.7|67556.7|1006
1675172400000|2023-01-31 13:40:00|67606.3|67586.3|67620.2|67610.2|67629.5|67614.1|67596.5|67578.6|966
1675172700000|2023-01-31 13:45:00|67620.7|67610.7|67578.7|67568.7|67622.8|67610.7|67575.4|67561.8|912
1675173000000|2023-01-31 13:50:00|67578.6|67568.6|67595.6|67575.6|67600.6|67586.1|67573.2|67558.7|885
1675173300000|2023-01-31 13:55:00|67595.3|67575.3|67614.2|67594.2|67617.1|67597.1|67582.4|67570.4|851
1675173600000|2023-01-31 14:00:00|67614.3|67594.3|67594.1|67584.1|67614.9|67596.5|67593.7|67576.4|785
1675173900000|2023-01-31 14:05:00|67596|67586|67593.7|67583.7|67603.7|67589.7|67586.3|67570.7|797
1675174200000|2023-01-31 14:10:00|67593.6|67583.6|67610.8|67590.8|67616.9|67602|67592.4|67577.2|753
1675174500000|2023-01-31 14:15:00|67610.7|67590.7|67633.2|67613.2|67633.4|67615|67602|67588.7|732
1675174800000|2023-01-31 14:20:00|67632.4|67612.4|67609.6|67599.6|67633.9|67613.9|67609.6|67598|706
1675175100000|2023-01-31 14:25:00|67610.5|67600.5|67611.8|67591.8|67616.3|67601.7|67598.5|67582.6|704
1675175400000|2023-01-31 14:30:00|67611.7|67591.7|67623.1|67603.1|67627|67607|67598.8|67583.4|995
1675175700000|2023-01-31 14:35:00|67622.4|67602.4|67649.8|67639.8|67655|67640|67617.2|67600.8|828
1675176000000|2023-01-31 14:40:00|67649.6|67639.6|67642.9|67622.9|67654.7|67640.9|67624.7|67604.7|737
1675176300000|2023-01-31 14:45:00|67643.1|67623.1|67611.9|67601.9|67644.6|67624.6|67603.4|67593.4|848
1675176600000|2023-01-31 14:50:00|67612.3|67602.3|67608|67598|67621.9|67603.2|67593.8|67576.1|899
1675176900000|2023-01-31 14:55:00|67607.8|67597.8|67597.4|67577.4|67613|67599|67596.5|67576.9|701
1675177200000|2023-01-31 15:00:00|67597.6|67577.6|67601.1|67591.1|67611.1|67595.4|67586.8|67572.5|822
1675177500000|2023-01-31 15:05:00|67601.4|67591.4|67613.8|67603.8|67621.7|67608.4|67591.6|67575.6|910
1675177800000|2023-01-31 15:10:00|67613.2|67603.2|67604.7|67594.7|67622.4|67608.7|67598.4|67584.2|810
1675178100000|2023-01-31 15:15:00|67604.6|67594.6|67607.5|67597.5|67622.7|67608|67601.5|67585.6|781
1675178400000|2023-01-31 15:20:00|67607.1|67597.1|67604.1|67584.1|67616.5|67600.7|67598.8|67578.8|800
1675178700000|2023-01-31 15:25:00|67604.4|67584.4|67607.4|67587.4|67621.9|67608|67601.3|67581.3|722
1675179000000|2023-01-31 15:30:00|67607.1|67587.1|67589.2|67579.2|67607.2|67590.4|67582.5|67568.9|813
1675179300000|2023-01-31 15:35:00|67589.4|67579.4|67597.5|67577.5|67607.7|67591.4|67585.3|67570.8|764
1675179600000|2023-01-31 15:40:00|67597.6|67577.6|67580.9|67570.9|67598|67583.3|67571.4|67559.2|768
1675179900000|2023-01-31 15:45:00|67580.3|67570.3|67576.7|67566.7|67589.7|67574.6|67568.7|67554.2|686
1675180200000|2023-01-31 15:50:00|67576.1|67566.1|67588|67578|67605.8|67590.6|67571|67557.8|742
1675180500000|2023-01-31 15:55:00|67588.3|67578.3|67573|67563|67596.4|67579.4|67561.6|67547.3|865
1675180800000|2023-01-31 16:00:00|67572.9|67562.9|67609.4|67589.4|67614.1|67600|67569.3|67549.3|832
1675181100000|2023-01-31 16:05:00|67609.2|67589.2|67582|67572|67609.6|67594.1|67577.2|67562.4|695
1675181400000|2023-01-31 16:10:00|67581.6|67571.6|67577.4|67557.4|67592|67577.2|67567.5|67552.7|653
1675181700000|2023-01-31 16:15:00|67572.5|67562.5|67603.3|67583.3|67608.4|67588.4|67571.1|67553.1|754
1675182000000|2023-01-31 16:20:00|67601.6|67581.6|67599.9|67579.9|67604.5|67588.3|67590.8|67572.2|683
1675182300000|2023-01-31 16:25:00|67599.8|67579.8|67583.9|67563.9|67603|67587.9|67578.9|67558.9|703
1675182600000|2023-01-31 16:30:00|67584|67564|67583.9|67563.9|67593.8|67573.8|67575.4|67559.8|682
1675182900000|2023-01-31 16:35:00|67584|67564|67575|67555|67584.8|67564.8|67555.7|67540.9|641
1675183200000|2023-01-31 16:40:00|67575.3|67555.3|67582.9|67562.9|67583.6|67568|67560.7|67547.1|608
1675183500000|2023-01-31 16:45:00|67582.5|67562.5|67589.9|67579.9|67598.6|67583.5|67578.3|67560.8|653
1675183800000|2023-01-31 16:50:00|67589.6|67579.6|67609.3|67589.3|67620.6|67609.5|67589.6|67573.1|521
1675184100000|2023-01-31 16:55:00|67609.2|67589.2|67597|67577|67610.4|67593.7|67591.7|67575.6|583
1675184400000|2023-01-31 17:00:00|67596.9|67576.9|67611.6|67591.6|67619.6|67599.6|67594.3|67574.3|580
1675184700000|2023-01-31 17:05:00|67611.7|67591.7|67602|67582|67612.5|67596|67593.2|67579.8|482
1675185000000|2023-01-31 17:10:00|67601.9|67581.9|67607.9|67597.9|67611.8|67598|67595.1|67579.8|546
1675185300000|2023-01-31 17:15:00|67607.8|67597.8|67606.6|67586.6|67615.6|67601.9|67601|67585.6|500
1675185600000|2023-01-31 17:20:00|67606.3|67586.3|67595.5|67585.5|67607.9|67592.7|67594.1|67581|385
1675185900000|2023-01-31 17:25:00|67595.4|67585.4|67594.9|67584.9|67606.7|67591.6|67593.8|67580.3|378
1675186200000|2023-01-31 17:30:00|67595|67585|67601.9|67581.9|67605.3|67591.4|67594.4|67580.7|498
1675186500000|2023-01-31 17:35:00|67595.5|67585.5|67596.1|67586.1|67602.3|67587.4|67594.2|67578.6|399
1675186800000|2023-01-31 17:40:00|67596|67586|67587.3|67577.3|67602.3|67588.1|67586.3|67575.4|336
1675187100000|2023-01-31 17:45:00|67587.4|67577.4|67566.1|67546.1|67589.6|67579.6|67559.4|67544|394
1675187400000|2023-01-31 17:50:00|67566.4|67546.4|67568.4|67548.4|67570.1|67554.1|67552.3|67540|354
1675187700000|2023-01-31 17:55:00|67568.5|67548.5|67554.3|67544.3|67569.1|67551.9|67553.1|67542.5|319
1675188000000|2023-01-31 18:00:00|67559.3|67539.3|67550.9|67530.9|67562.1|67544.1|67541.3|67527.8|340
1675188300000|2023-01-31 18:05:00|67551|67531|67555.2|67535.2|67559.7|67544.3|67544.4|67529|297
1675188600000|2023-01-31 18:10:00|67555.3|67535.3|67565.6|67545.6|67569.7|67549.7|67554.4|67534.4|374
1675188900000|2023-01-31 18:15:00|67565.5|67545.5|67559|67539|67565.5|67546.9|67554.7|67538.1|319
1675189200000|2023-01-31 18:20:00|67558.8|67538.8|67560.7|67550.7|67568.3|67554|67549.5|67535.5|433
1675189500000|2023-01-31 18:25:00|67565.9|67545.9|67559.3|67539.3|67566.2|67551.4|67551.4|67538|439
1675189800000|2023-01-31 18:30:00|67559.2|67539.2|67554|67534|67559.2|67542.3|67544.7|67530.8|467
1675190100000|2023-01-31 18:35:00|67549.2|67539.2|67543|67533|67559.6|67544.6|67542.2|67529.2|365
1675190400000|2023-01-31 18:40:00|67542.8|67532.8|67549.3|67529.3|67551.5|67535.8|67541.7|67527.3|348
1675190700000|2023-01-31 18:45:00|67549.2|67529.2|67540.2|67530.2|67549.8|67533.5|67539|67523.5|235
1675191000000|2023-01-31 18:50:00|67540.3|67530.3|67537.4|67527.4|67546.6|67534.8|67533.9|67523.9|289
1675191300000|2023-01-31 18:55:00|67537.3|67527.3|67547.3|67527.3|67551.5|67537.7|67535.7|67521.9|323
1675191600000|2023-01-31 19:00:00|67548.2|67528.2|67542.9|67532.9|67553.6|67541|67541.1|67524.5|392
1675191900000|2023-01-31 19:05:00|67543|67533|67542.9|67522.9|67548.3|67533.2|67537.1|67521.9|308
1675192200000|2023-01-31 19:10:00|67542.7|67522.7|67543.8|67523.8|67546.6|67528|67537.8|67522.3|294
1675192500000|2023-01-31 19:15:00|67543.7|67523.7|67545.4|67525.4|67549.5|67530.8|67540.8|67522.3|274
1675192800000|2023-01-31 19:20:00|67545.6|67525.6|67542.5|67522.5|67545.8|67528.8|67532.2|67517.4|332
1675193100000|2023-01-31 19:25:00|67542.3|67522.3|67535.3|67525.3|67544.2|67526.2|67533.9|67518.8|360
1675193400000|2023-01-31 19:30:00|67534.9|67524.9|67534.3|67524.3|67540|67525.7|67531.7|67519.6|326
1675193700000|2023-01-31 19:35:00|67534.1|67524.1|67536.3|67526.3|67540.3|67528|67533.4|67519|280
1675194000000|2023-01-31 19:40:00|67536.2|67526.2|67540.2|67520.2|67543.3|67528.7|67535.8|67519.8|288
1675194300000|2023-01-31 19:45:00|67540.1|67520.1|67543.7|67523.7|67548.6|67531.7|67533.6|67519.7|347
1675194600000|2023-01-31 19:50:00|67543.6|67523.6|67544.5|67524.5|67545.5|67529.4|67536.1|67521.3|374
1675194900000|2023-01-31 19:55:00|67544.4|67524.4|67548.9|67538.9|67554.6|67539.4|67538.1|67524.2|296
1675195200000|2023-01-31 20:00:00|67548.5|67538.5|67557.2|67537.2|67557.9|67543.9|67548.4|67533.4|278
1675195500000|2023-01-31 20:05:00|67556.5|67536.5|67553.9|67533.9|67556.6|67536.6|67552|67532|421
1675195800000|2023-01-31 20:10:00|67553.8|67533.8|67552.9|67532.9|67555.5|67540.6|67549.5|67532.8|311
1675196100000|2023-01-31 20:15:00|67552.7|67532.7|67555.4|67535.4|67556|67540.9|67548|67532.7|245
1675196400000|2023-01-31 20:20:00|67555.3|67535.3|67569.5|67549.5|67570.9|67550.9|67554.8|67534.8|293
1675196700000|2023-01-31 20:25:00|67569.6|67549.6|67572.3|67552.3|67574.7|67554.7|67563.4|67547.8|435
1675197000000|2023-01-31 20:30:00|67572.4|67552.4|67572.5|67552.5|67573.5|67557.8|67567.1|67547.2|418
1675197300000|2023-01-31 20:35:00|67572.4|67552.4|67583.9|67563.9|67585.7|67571|67569.9|67551.1|402
1675197600000|2023-01-31 20:40:00|67583.7|67563.7|67578.6|67558.6|67584.3|67568|67575.7|67556.4|385
1675197900000|2023-01-31 20:45:00|67578.5|67558.5|67578.4|67558.4|67585.5|67571.1|67575.8|67556.9|467
1675198200000|2023-01-31 20:50:00|67578.3|67558.3|67576|67556|67578.6|67558.6|67573.5|67553.5|411
1675198500000|2023-01-31 20:55:00|67576.1|67556.1|67557.3|67537.3|67579.2|67559.2|67556.1|67536.1|561
1675198800000|2023-01-31 21:00:00|67557.2|67537.2|67559.9|67539.9|67563.3|67543.3|67556.6|67536.6|423
1675199100000|2023-01-31 21:05:00|67559.4|67539.4|67557.8|67537.8|67560|67540|67555.3|67535.3|393
1675199400000|2023-01-31 21:10:00|67558|67538|67558.8|67538.8|67559.4|67539.4|67554.4|67534.4|373
1675199700000|2023-01-31 21:15:00|67559.2|67539.2|67557.5|67537.5|67559.4|67539.4|67553|67533|258
1675200000000|2023-01-31 21:20:00|67557.4|67537.4|67558.3|67538.3|67560.5|67540.5|67555.7|67535.7|110
1675200300000|2023-01-31 21:25:00|67558.4|67538.4|67559.1|67539.1|67560.1|67540.1|67557.4|67537.4|142
1675200600000|2023-01-31 21:30:00|67558|67538|67556.6|67536.6|67559.8|67539.8|67555.6|67535.6|93
1675200900000|2023-01-31 21:35:00|67556.9|67536.9|67553.4|67533.4|67558.7|67538.7|67551|67531|257
1675201200000|2023-01-31 21:40:00|67553.3|67533.3|67558.8|67538.8|67559.4|67539.4|67547.4|67528.5|129
1675201500000|2023-01-31 21:45:00|67558.7|67538.7|67558.2|67538.2|67560.2|67540.2|67555.6|67535.6|159
1675201800000|2023-01-31 21:50:00|67557.7|67537.7|67559.2|67539.2|67561.6|67541.6|67556.5|67536.5|71
1675202100000|2023-01-31 21:55:00|67559.1|67539.1|67573.8|67534.2|67612.3|67546.9|67554.8|67508|139
1675202400000|2023-01-31 22:00:00|67571.5|67535.9|67648.7|67529.7|67650.4|67536.9|67569.9|67510.8|60
1675202700000|2023-01-31 22:05:00|67647.1|67528.1|67586.7|67545.4|67647.1|67555.7|67575.5|67525.9|57
1675203000000|2023-01-31 22:10:00|67586.9|67545.1|67574.8|67554.8|67600.2|67554.9|67574.8|67534|32
1675203300000|2023-01-31 22:15:00|67574.9|67554.9|67579|67546.5|67594.4|67555|67574.1|67536.6|54
1675203600000|2023-01-31 22:20:00|67578|67547.6|67582.3|67544.3|67593.3|67552.8|67571.7|67535.7|76
1675203900000|2023-01-31 22:25:00|67580.5|67545.8|67578.8|67545.6|67589.7|67552.5|67571.6|67539.1|49
1675204200000|2023-01-31 22:30:00|67579|67545.7|67594.2|67532.9|67597.3|67552.9|67572.9|67532.5|122
1675204500000|2023-01-31 22:35:00|67592.8|67533.6|67588.9|67535.6|67595|67552.4|67570.2|67531.6|143
1675204800000|2023-01-31 22:40:00|67589.5|67535.1|67579.6|67547.7|67590.2|67555.2|67569.9|67534.7|56
1675205100000|2023-01-31 22:45:00|67579.5|67547.9|67596.8|67535.2|67596.9|67548.1|67579.5|67534.2|102
1675205400000|2023-01-31 22:50:00|67596.9|67535.3|67573.5|67553.5|67602.6|67553.5|67572.5|67526|129
1675205700000|2023-01-31 22:55:00|67579.2|67548.4|67599.7|67525.6|67607.2|67553.6|67573.6|67518.1|79
1675206000000|2023-01-31 23:00:00|67600|67526|67571|67526.1|67607.1|67539.7|67553.2|67512.8|266
1675206300000|2023-01-31 23:05:00|67573.2|67527.6|67575.4|67519.7|67607.1|67547.7|67554.4|67512|157
1675206600000|2023-01-31 23:10:00|67575|67519.5|67576|67532|67604.8|67544.3|67560.8|67508|200
1675206900000|2023-01-31 23:15:00|67580.8|67530.3|67593.9|67540.9|67607|67551.9|67564.5|67524.5|180
1675207200000|2023-01-31 23:20:00|67589|67543.9|67591.6|67544.4|67607.2|67552|67582.6|67531.2|105
1675207500000|2023-01-31 23:25:00|67589.6|67544.9|67568.9|67528.3|67591.9|67550.1|67563.4|67525.3|196
1675207800000|2023-01-31 23:30:00|67568.4|67528.4|67587.9|67535.1|67590.1|67537.3|67568.4|67527.9|160
1675208100000|2023-01-31 23:35:00|67585.8|67534.6|67586|67535.1|67591.4|67537.4|67583.2|67532.7|113
1675208400000|2023-01-31 23:40:00|67586.1|67534.4|67579.3|67532.5|67597.2|67538|67576.7|67526.9|106
1675208700000|2023-01-31 23:45:00|67577.7|67529.9|67566.9|67546.9|67584.5|67558.6|67549.9|67528.7|351
1675209000000|2023-01-31 23:50:00|67566.6|67546.6|67564.6|67544.6|67577|67551.2|67560.9|67539.3|262
1675209300000|2023-01-31 23:55:00|67564.1|67544.1|67568.8|67548.8|67571.4|67551.4|67561.9|67541.9|129
1675209600000|2023-02-01 00:00:00|67568.7|67548.7|67571|67551|67584.1|67564.1|67567.1|67547.1|588
1675209900000|2023-02-01 00:05:00|67570.9|67550.9|67547.4|67527.4|67579.1|67559.1|67547.3|67527.3|641
1675210200000|2023-02-01 00:10:00|67547.5|67527.5|67550.7|67530.7|67567.3|67547.3|67547.2|67527.2|475
1675210500000|2023-02-01 00:15:00|67550.1|67530.1|67542.8|67522.8|67556.5|67536.5|67539.5|67519.5|373
1675210800000|2023-02-01 00:20:00|67542.6|67522.6|67531.8|67511.8|67545.2|67525.2|67529.2|67509.2|328
1675211100000|2023-02-01 00:25:00|67531.7|67511.7|67541.9|67521.9|67549.2|67529.2|67530.9|67510.9|389
1675211400000|2023-02-01 00:30:00|67541.8|67521.8|67522.9|67502.9|67542.3|67522.3|67522.6|67502.6|321
1675211700000|2023-02-01 00:35:00|67521.9|67501.9|67530.9|67510.9|67538.1|67518.1|67520.2|67501.4|357
1675212000000|2023-02-01 00:40:00|67531.2|67511.2|67535.9|67515.9|67541.1|67526.6|67530.7|67510.7|352
1675212300000|2023-02-01 00:45:00|67536|67516|67538.1|67518.1|67544.3|67529|67530|67514.9|311
1675212600000|2023-02-01 00:50:00|67537.8|67517.8|67552.7|67542.7|67558.1|67543.9|67535.7|67517|579
1675212900000|2023-02-01 00:55:00|67554.7|67544.7|67558.3|67538.3|67566.8|67546.8|67550.7|67535.5|429
1675213200000|2023-02-01 01:00:00|67558.4|67538.4|67562.3|67542.3|67572.3|67552.3|67557.4|67537.4|665
1675213500000|2023-02-01 01:05:00|67562.2|67542.2|67546.8|67526.8|67563|67547|67542.2|67526.8|460
1675213800000|2023-02-01 01:10:00|67542.3|67532.3|67555.4|67535.4|67570.3|67550.3|67541.7|67526.7|754
1675214100000|2023-02-01 01:15:00|67555.3|67535.3|67543|67523|67555.3|67535.3|67535|67515|573
1675214400000|2023-02-01 01:20:00|67543.1|67523.1|67541.3|67521.3|67565|67549.7|67533.6|67513.6|695
1675214700000|2023-02-01 01:25:00|67541.2|67521.2|67541.6|67531.6|67549.9|67534.4|67532.1|67514.7|511
1675215000000|2023-02-01 01:30:00|67542.1|67532.1|67497.1|67487.1|67548.7|67532.9|67495.4|67482.6|791
1675215300000|2023-02-01 01:35:00|67497|67487|67493.6|67473.6|67512.1|67496.8|67471.4|67455|737
1675215600000|2023-02-01 01:40:00|67493.8|67473.8|67540.3|67520.3|67543.4|67523.4|67491.4|67473.1|682
1675215900000|2023-02-01 01:45:00|67539.7|67519.7|67542.1|67522.1|67558.9|67538.9|67526.4|67506.7|687
1675216200000|2023-02-01 01:50:00|67542.5|67522.5|67554.7|67534.7|67559|67545.2|67531.7|67516.4|638
1675216500000|2023-02-01 01:55:00|67554.8|67534.8|67527.2|67517.2|67556.3|67541.6|67522.6|67509.8|835
1675216800000|2023-02-01 02:00:00|67532.3|67512.3|67547.7|67527.7|67547.7|67534.3|67525.2|67510.1|675
1675217100000|2023-02-01 02:05:00|67548.3|67528.3|67541.8|67531.8|67549.6|67534.4|67531.7|67521.7|422
1675217400000|2023-02-01 02:10:00|67541.9|67531.9|67559.9|67549.9|67566|67554.3|67536.8|67526.7|526
1675217700000|2023-02-01 02:15:00|67560.2|67550.2|67574.8|67564.8|67577.6|67567.6|67558.3|67543.6|539
1675218000000|2023-02-01 02:20:00|67571.4|67561.4|67580.1|67570.1|67586.4|67571.5|67568|67555|434
1675218300000|2023-02-01 02:25:00|67580|67570|67570.1|67560.1|67588.9|67575|67565.2|67553.2|583
1675218600000|2023-02-01 02:30:00|67570.2|67560.2|67562.2|67552.2|67575.2|67560.3|67558.4|67546.2|609
1675218900000|2023-02-01 02:35:00|67562.3|67552.3|67560.3|67550.3|67572|67557.1|67559.7|67546.6|517
1675219200000|2023-02-01 02:40:00|67560.4|67550.4|67560.5|67550.5|67571.5|67556.1|67549.6|67536.9|532
1675219500000|2023-02-01 02:45:00|67560.4|67550.4|67581.9|67561.9|67585.2|67574.1|67557.7|67543.3|595
1675219800000|2023-02-01 02:50:00|67582|67562|67571|67561|67583.4|67568.3|67564.6|67552|455
1675220100000|2023-02-01 02:55:00|67570.5|67560.5|67558.6|67548.6|67570.5|67560.5|67551.1|67539.3|502
1675220400000|2023-02-01 03:00:00|67558.7|67548.7|67562.9|67542.9|67565.2|67553.3|67551.7|67538.5|552
1675220700000|2023-02-01 03:05:00|67563|67543|67547.8|67537.8|67564.3|67551.3|67546.2|67536.2|497
1675221000000|2023-02-01 03:10:00|67547.9|67537.9|67536.5|67526.5|67555.4|67541.9|67530.7|67517.3|604
1675221300000|2023-02-01 03:15:00|67536.4|67526.4|67548.4|67528.4|67550.1|67535.8|67535.6|67523.5|391
1675221600000|2023-02-01 03:20:00|67548.2|67528.2|67537.3|67527.3|67548.7|67530.8|67533.5|67518.5|384
1675221900000|2023-02-01 03:25:00|67537.5|67527.5|67532.2|67522.2|67542.5|67527.8|67530.6|67517|361
1675222200000|2023-02-01 03:30:00|67532|67522|67529.4|67519.4|67537.3|67522.6|67523.4|67507.7|390
1675222500000|2023-02-01 03:35:00|67529.7|67519.7|67533.4|67523.4|67539.5|67524.6|67528.3|67513.7|353
1675222800000|2023-02-01 03:40:00|67533.2|67523.2|67535.7|67515.7|67536.4|67525.2|67520|67507.4|397
1675223100000|2023-02-01 03:45:00|67535.8|67515.8|67528.6|67518.6|67539.4|67524.5|67525.7|67510.6|354
1675223400000|2023-02-01 03:50:00|67528.7|67518.7|67532.9|67512.9|67537.5|67525.2|67528|67512.9|303
1675223700000|2023-02-01 03:55:00|67533|67513|67531.6|67511.6|67536.5|67522.5|67525.7|67506.9|264
1675224000000|2023-02-01 04:00:00|67531.7|67511.7|67534.7|67514.7|67536.9|67522.5|67527.2|67510.6|369
1675224300000|2023-02-01 04:05:00|67534.8|67514.8|67533.1|67513.1|67536.4|67523.4|67528|67511.1|251
1675224600000|2023-02-01 04:10:00|67533|67513|67526.2|67516.2|67533.4|67519.4|67524.2|67511.3|263
1675224900000|2023-02-01 04:15:00|67526.4|67516.4|67531.7|67511.7|67532.7|67517.6|67524.3|67510|309
1675225200000|2023-02-01 04:20:00|67531.6|67511.6|67532.1|67522.1|67532.7|67522.1|67524|67510.1|269
1675225500000|2023-02-01 04:25:00|67531.5|67521.5|67536|67516|67538.1|67523.5|67527.6|67512.5|303
1675225800000|2023-02-01 04:30:00|67536.1|67516.1|67543.4|67523.4|67543.8|67528.8|67531.2|67515.8|363
1675226100000|2023-02-01 04:35:00|67543.3|67523.3|67536.6|67526.6|67543.7|67531.6|67534.8|67520.3|416
1675226400000|2023-02-01 04:40:00|67536.7|67526.7|67540.7|67530.7|67545.9|67531.3|67533.4|67519.2|375
1675226700000|2023-02-01 04:45:00|67540.6|67530.6|67542.3|67532.3|67548.4|67534.7|67539.7|67524.8|346
1675227000000|2023-02-01 04:50:00|67542.2|67532.2|67538.8|67528.8|67547.3|67533.1|67535.7|67522|343
1675227300000|2023-02-01 04:55:00|67538.6|67528.6|67550.1|67540.1|67551.2|67541.2|67537.8|67527.8|339
1675227600000|2023-02-01 05:00:00|67550.2|67540.2|67546.1|67536.1|67555.8|67541.3|67540.5|67524.5|475
1675227900000|2023-02-01 05:05:00|67546|67536|67543.8|67523.8|67550.8|67536.2|67538.5|67523.2|310
1675228200000|2023-02-01 05:10:00|67543.7|67523.7|67539.2|67519.2|67548.4|67530.6|67533.6|67517.5|353
1675228500000|2023-02-01 05:15:00|67539|67519|67543|67523|67544.5|67528.3|67531.1|67516.6|332
1675228800000|2023-02-01 05:20:00|67543.1|67523.1|67548.3|67528.3|67551.8|67534.9|67537.9|67522.8|343
1675229100000|2023-02-01 05:25:00|67548.4|67528.4|67553.2|67543.2|67558.8|67543.6|67544.3|67524.3|373
1675229400000|2023-02-01 05:30:00|67553.3|67543.3|67547.1|67537.1|67563|67549.5|67546.3|67531.1|451
1675229700000|2023-02-01 05:35:00|67547|67537|67551.2|67531.2|67556.4|67542.8|67546.7|67530.9|373
1675230000000|2023-02-01 05:40:00|67551.3|67531.3|67557.2|67537.2|67566.4|67548.1|67545|67529.3|456
1675230300000|2023-02-01 05:45:00|67557.4|67537.4|67554.3|67534.3|67557.8|67543.5|67547.3|67529.7|465
1675230600000|2023-02-01 05:50:00|67554.2|67534.2|67534.6|67524.6|67554.2|67535.4|67531.4|67518.5|493
1675230900000|2023-02-01 05:55:00|67534.7|67524.7|67527.9|67507.9|67544.3|67529.5|67518.9|67507.9|462
1675231200000|2023-02-01 06:00:00|67522.8|67512.8|67519.1|67499.1|67530.4|67515.6|67511|67497.7|492
1675231500000|2023-02-01 06:05:00|67519.2|67499.2|67523.5|67503.5|67528.6|67514.2|67505.5|67489.5|535
1675231800000|2023-02-01 06:10:00|67523.3|67503.3|67542.6|67522.6|67548.2|67530.7|67516.6|67502.2|489
1675232100000|2023-02-01 06:15:00|67542.4|67522.4|67532.3|67512.3|67548.9|67532.7|67526.8|67511.2|365
1675232400000|2023-02-01 06:20:00|67532.1|67512.1|67537.8|67517.8|67542.7|67527.8|67521.5|67506.3|393
1675232700000|2023-02-01 06:25:00|67537.7|67517.7|67539.7|67529.7|67547.5|67533.6|67535.9|67517.3|375
1675233000000|2023-02-01 06:30:00|67539.3|67529.3|67533|67513|67544.1|67529.8|67525.7|67510.7|441
1675233300000|2023-02-01 06:35:00|67533.3|67513.3|67513.4|67493.4|67533.5|67517.6|67488.5|67473.3|626
1675233600000|2023-02-01 06:40:00|67513|67493|67518.2|67508.2|67522.5|67508.7|67503.8|67483.8|441
1675233900000|2023-02-01 06:45:00|67518|67508|67531.5|67511.5|67542.3|67527.9|67514.9|67498.8|518
1675234200000|2023-02-01 06:50:00|67531.6|67511.6|67525.3|67515.3|67533.2|67518.5|67516.1|67503.4|627
1675234500000|2023-02-01 06:55:00|67525.4|67515.4|67526.3|67516.3|67534.1|67523.2|67518.9|67507.1|695
1675234800000|2023-02-01 07:00:00|67527.8|67517.8|67510.4|67500.4|67537.5|67525.8|67510.4|67499.4|605
1675235100000|2023-02-01 07:05:00|67510.3|67500.3|67514.6|67494.6|67518.1|67506.3|67493.2|67479.2|674
1675235400000|2023-02-01 07:10:00|67514.9|67494.9|67517.4|67497.4|67528.9|67513.3|67503.8|67489.2|632
1675235700000|2023-02-01 07:15:00|67517.5|67497.5|67520.8|67500.8|67523.4|67510.4|67507.8|67493.4|567
1675236000000|2023-02-01 07:20:00|67520.9|67500.9|67526.4|67506.4|67537.4|67519.2|67516.3|67500.5|567
1675236300000|2023-02-01 07:25:00|67526.5|67506.5|67513.5|67503.5|67531.7|67517.8|67503.2|67488.9|720
1675236600000|2023-02-01 07:30:00|67513.6|67503.6|67527.9|67507.9|67531|67518.7|67512.4|67502.4|630
1675236900000|2023-02-01 07:35:00|67522.9|67512.9|67521.2|67511.2|67534.6|67518|67517.3|67504.5|541
1675237200000|2023-02-01 07:40:00|67521.4|67511.4|67531|67521|67536.5|67522.9|67521.4|67511.4|488
1675237500000|2023-02-01 07:45:00|67531.1|67521.1|67533.7|67523.7|67538.8|67523.7|67521.5|67506.7|600
1675237800000|2023-02-01 07:50:00|67533.8|67523.8|67544.7|67524.7|67553.2|67538.3|67533.4|67523.3|576
1675238100000|2023-02-01 07:55:00|67539.1|67529.1|67521.6|67501.6|67540.7|67530.7|67510.1|67497.7|778
1675238400000|2023-02-01 08:00:00|67521.4|67501.4|67494.3|67474.3|67526.8|67510.4|67492.9|67473.8|733
1675238700000|2023-02-01 08:05:00|67494.4|67474.4|67493.4|67483.4|67499.8|67484.4|67481.9|67467.1|650
1675239000000|2023-02-01 08:10:00|67493.5|67483.5|67487.8|67477.8|67507.3|67492.6|67482.7|67469|615
1675239300000|2023-02-01 08:15:00|67487.7|67477.7|67489.5|67479.5|67501.1|67487.4|67481.9|67469.5|642
1675239600000|2023-02-01 08:20:00|67489.6|67479.6|67481.6|67471.6|67503.5|67489.6|67476.2|67464.1|670
1675239900000|2023-02-01 08:25:00|67482.1|67472.1|67451.6|67431.6|67489.8|67478.5|67441.9|67421.9|708
1675240200000|2023-02-01 08:30:00|67451.3|67431.3|67458.6|67438.6|67473.8|67453.8|67445.4|67430|688
1675240500000|2023-02-01 08:35:00|67459.1|67439.1|67434.2|67424.2|67459.4|67444.5|67433.8|67420.5|604
1675240800000|2023-02-01 08:40:00|67433.9|67423.9|67466|67446|67466.3|67449.3|67431.9|67419.3|612
1675241100000|2023-02-01 08:45:00|67460.9|67450.9|67479.8|67459.8|67480|67462.8|67458.3|67443.4|684
1675241400000|2023-02-01 08:50:00|67480|67460|67481.3|67461.3|67493.1|67478.4|67476.1|67459|626
1675241700000|2023-02-01 08:55:00|67480.9|67460.9|67473.5|67463.5|67487.9|67477|67469.8|67459.8|559
1675242000000|2023-02-01 09:00:00|67473.4|67463.4|67480.7|67470.7|67492.4|67478|67471.5|67456.3|627
1675242300000|2023-02-01 09:05:00|67480.6|67470.6|67480.8|67470.8|67483.7|67473.7|67473.5|67463.5|469
1675242600000|2023-02-01 09:10:00|67481.4|67471.4|67478.6|67468.6|67486.1|67474.5|67474|67461.1|549
1675242900000|2023-02-01 09:15:00|67478|67468|67479.7|67469.7|67498.8|67484.2|67475.4|67464.3|683
1675243200000|2023-02-01 09:20:00|67479.8|67469.8|67485.1|67465.1|67495.2|67479.6|67476.5|67461.8|560
1675243500000|2023-02-01 09:25:00|67485.2|67465.2|67472.4|67462.4|67486.5|67471.7|67465.3|67451.1|455
1675243800000|2023-02-01 09:30:00|67472.7|67462.7|67481|67461|67483.5|67471.7|67471.8|67460.4|555
1675244100000|2023-02-01 09:35:00|67480.6|67460.6|67470.8|67460.8|67481.8|67468|67466.9|67452.8|576
1675244400000|2023-02-01 09:40:00|67470.9|67460.9|67465.1|67455.1|67477.9|67463.3|67464.2|67452.6|523
1675244700000|2023-02-01 09:45:00|67465|67455|67468.3|67448.3|67472.2|67458|67459.3|67446.6|478
1675245000000|2023-02-01 09:50:00|67468.4|67448.4|67458.5|67438.5|67468.4|67453.8|67452.8|67436.2|540
1675245300000|2023-02-01 09:55:00|67456.6|67436.6|67453.9|67433.9|67460.2|67444.3|67451.6|67431.6|328
1675245600000|2023-02-01 10:00:00|67453.8|67433.8|67451|67441|67456.6|67442.6|67442.7|67428.4|402
1675245900000|2023-02-01 10:05:00|67450.8|67440.8|67448.8|67438.8|67455.7|67440.8|67445.2|67430.3|438
1675246200000|2023-02-01 10:10:00|67453.7|67433.7|67463.7|67443.7|67464.8|67449.2|67447.1|67433.7|431
1675246500000|2023-02-01 10:15:00|67464.2|67444.2|67470.3|67450.3|67472.5|67454.2|67452.3|67437.5|483
1675246800000|2023-02-01 10:20:00|67470.4|67450.4|67462.8|67442.8|67472.5|67457.8|67458.2|67442.3|414
1675247100000|2023-02-01 10:25:00|67453.6|67443.6|67441.1|67421.1|67456.8|67443.6|67435.8|67420.8|435
1675247400000|2023-02-01 10:30:00|67441.2|67421.2|67438.3|67418.3|67445.1|67428.7|67416.9|67402.6|597
1675247700000|2023-02-01 10:35:00|67438.4|67418.4|67446.2|67426.2|67453.1|67439.3|67431.2|67418.1|671
1675248000000|2023-02-01 10:40:00|67446.3|67426.3|67454.7|67444.7|67463.5|67446|67439.4|67424.5|485
1675248300000|2023-02-01 10:45:00|67454.6|67444.6|67461|67451|67466|67452.1|67453.9|67439.6|430
1675248600000|2023-02-01 10:50:00|67461.1|67451.1|67452.9|67432.9|67464|67451.2|67441.4|67427.1|455
1675248900000|2023-02-01 10:55:00|67453|67433|67445.4|67435.4|67458.9|67444|67444.2|67430.3|447
1675249200000|2023-02-01 11:00:00|67445.2|67435.2|67449.4|67429.4|67454|67440.7|67440.6|67425.5|464
1675249500000|2023-02-01 11:05:00|67449.5|67429.5|67467.2|67447.2|67467.6|67451.9|67443|67428.1|520
1675249800000|2023-02-01 11:10:00|67467|67447|67460.8|67440.8|67467|67451.1|67455.1|67438|532
1675250100000|2023-02-01 11:15:00|67461.2|67441.2|67463.8|67453.8|67472.2|67457.5|67453.7|67436.8|402
1675250400000|2023-02-01 11:20:00|67463.9|67453.9|67466.3|67446.3|67472.7|67458.1|67454.8|67437.9|534
1675250700000|2023-02-01 11:25:00|67466.2|67446.2|67468.7|67448.7|67468.9|67453.9|67457.8|67442.3|425
1675251000000|2023-02-01 11:30:00|67463.4|67453.4|67468.8|67448.8|67469.5|67453.5|67459.3|67444.8|386
1675251300000|2023-02-01 11:35:00|67468.9|67448.9|67461.8|67451.8|67472.3|67458|67460.2|67444.3|401
1675251600000|2023-02-01 11:40:00|67461.6|67451.6|67458|67448|67470.3|67455.6|67455.7|67440.7|351
1675251900000|2023-02-01 11:45:00|67458.1|67448.1|67476.5|67466.5|67481.4|67466.7|67456.5|67441.8|353
1675252200000|2023-02-01 11:50:00|67476.6|67466.6|67482.3|67472.3|67487.3|67473.3|67475.8|67459.2|466
1675252500000|2023-02-01 11:55:00|67482.5|67472.5|67480.5|67470.5|67486.5|67472.7|67478.9|67463.7|305
1675252800000|2023-02-01 12:00:00|67480.7|67470.7|67465.3|67445.3|67485.5|67470.7|67457.9|67441.5|483
1675253100000|2023-02-01 12:05:00|67465.4|67445.4|67453.6|67433.6|67465.9|67447.1|67447.2|67432.9|391
1675253400000|2023-02-01 12:10:00|67453.2|67433.2|67447.6|67437.6|67456.9|67442.3|67444.4|67431.4|434
1675253700000|2023-02-01 12:15:00|67448.5|67438.5|67469|67449|67471.2|67455.6|67445.2|67433.7|461
1675254000000|2023-02-01 12:20:00|67469.1|67449.1|67463.3|67443.3|67469.2|67451.3|67452.6|67437.8|503
1675254300000|2023-02-01 12:25:00|67463.4|67443.4|67474.2|67464.2|67480|67465.4|67458.4|67443.2|415
1675254600000|2023-02-01 12:30:00|67474.6|67464.6|67473.8|67463.8|67482.1|67467.4|67461.7|67446.6|509
1675254900000|2023-02-01 12:35:00|67473.9|67463.9|67483|67473|67487.4|67477.4|67472.9|67453.7|595
1675255200000|2023-02-01 12:40:00|67482.8|67472.8|67469.4|67449.4|67485|67472.8|67463.8|67448.8|430
1675255500000|2023-02-01 12:45:00|67469.3|67449.3|67483.4|67463.4|67484.9|67469.8|67459.1|67445.1|480
1675255800000|2023-02-01 12:50:00|67483.3|67463.3|67475.7|67465.7|67483.4|67469.1|67475.5|67460.8|388
1675256100000|2023-02-01 12:55:00|67475.6|67465.6|67465.4|67445.4|67480.9|67465.8|67453.7|67437.2|521
1675256400000|2023-02-01 13:00:00|67465.5|67445.5|67473.6|67463.6|67482.6|67471.4|67465.3|67445.3|741
1675256700000|2023-02-01 13:05:00|67472.7|67462.7|67480.5|67460.5|67484|67470.6|67467.7|67454.6|615
1675257000000|2023-02-01 13:10:00|67480.6|67460.6|67483.2|67463.2|67485.7|67465.7|67456.3|67436.3|800
1675257300000|2023-02-01 13:15:00|67481.6|67461.6|67463.8|67443.8|67483.6|67463.6|67444.3|67424.3|817
1675257600000|2023-02-01 13:20:00|67463.2|67443.2|67450.6|67430.6|67463.5|67446.9|67443.5|67423.5|808
1675257900000|2023-02-01 13:25:00|67450.5|67430.5|67454.7|67444.7|67464.7|67451.4|67437.1|67421.1|808
1675258200000|2023-02-01 13:30:00|67454.9|67444.9|67467.1|67447.1|67481.2|67463.7|67445.9|67430.8|738
1675258500000|2023-02-01 13:35:00|67466.9|67446.9|67478.8|67458.8|67484.3|67474.3|67462.6|67446.5|680
1675258800000|2023-02-01 13:40:00|67479.5|67459.5|67454.5|67434.5|67487.9|67474.1|67449.9|67434|685
1675259100000|2023-02-01 13:45:00|67454.9|67434.9|67452.4|67432.4|67455.9|67439.7|67440.7|67424.8|587
1675259400000|2023-02-01 13:50:00|67452.3|67432.3|67469.9|67449.9|67472.1|67455.6|67445.1|67425.1|731
1675259700000|2023-02-01 13:55:00|67470.9|67450.9|67478.7|67458.7|67487.1|67473.4|67456.2|67438.2|755
1675260000000|2023-02-01 14:00:00|67479.5|67459.5|67467.3|67447.3|67480.3|67467|67446.9|67431.4|796
1675260300000|2023-02-01 14:05:00|67467.7|67447.7|67459|67439|67474.2|67459.4|67452.1|67437.1|707
1675260600000|2023-02-01 14:10:00|67459.1|67439.1|67450.4|67430.4|67461.1|67450.8|67442.4|67428.3|744
1675260900000|2023-02-01 14:15:00|67450.3|67430.3|67445.9|67425.9|67459.8|67446.3|67435.7|67421.3|665
1675261200000|2023-02-01 14:20:00|67445.8|67425.8|67458|67438|67458.9|67440.1|67437.6|67422.2|596
1675261500000|2023-02-01 14:25:00|67457.9|67437.9|67453.4|67433.4|67458.8|67444|67444.1|67429.2|627
1675261800000|2023-02-01 14:30:00|67453.5|67433.5|67451.2|67431.2|67456.2|67440.8|67440.8|67424.9|831
1675262100000|2023-02-01 14:35:00|67451.7|67431.7|67441.6|67431.6|67456.8|67438.2|67439.5|67426.5|696
1675262400000|2023-02-01 14:40:00|67446.5|67426.5|67465.4|67445.4|67465.5|67445.5|67439.1|67424.7|560
1675262700000|2023-02-01 14:45:00|67465|67445|67455.3|67435.3|67465.1|67449.9|67448.9|67432.2|704
1675263000000|2023-02-01 14:50:00|67455.4|67435.4|67441.5|67421.5|67456.1|67440.1|67436.2|67421.3|673
1675263300000|2023-02-01 14:55:00|67441.7|67421.7|67443.2|67423.2|67444.7|67426.7|67429.6|67409.6|610
1675263600000|2023-02-01 15:00:00|67441.1|67421.1|67486.9|67466.9|67495.9|67480.5|67441.1|67421.1|944
1675263900000|2023-02-01 15:05:00|67486.5|67466.5|67493.4|67483.4|67505.3|67488.4|67486|67466|948
1675264200000|2023-02-01 15:10:00|67494.5|67484.5|67496.3|67476.3|67500.7|67485.8|67472.3|67458.2|875
1675264500000|2023-02-01 15:15:00|67496|67476|67518.2|67498.2|67531.2|67511.2|67490.7|67474.2|857
1675264800000|2023-02-01 15:20:00|67518.1|67498.1|67513.2|67493.2|67528.1|67513|67507.7|67492.8|800
1675265100000|2023-02-01 15:25:00|67513.1|67493.1|67517|67507|67528.2|67513.9|67507.4|67490.6|766
1675265400000|2023-02-01 15:30:00|67516.3|67506.3|67490.1|67470.1|67518.6|67506.3|67476.6|67461.7|815
1675265700000|2023-02-01 15:35:00|67490|67470|67493.7|67473.7|67498.7|67481.5|67484.1|67464.1|777
1675266000000|2023-02-01 15:40:00|67494.1|67474.1|67491.6|67471.6|67498.1|67479.2|67477.7|67460.7|868
1675266300000|2023-02-01 15:45:00|67491.8|67471.8|67477.4|67457.4|67493|67474.1|67459.7|67442.5|876
1675266600000|2023-02-01 15:50:00|67477.5|67457.5|67464.4|67454.4|67482.9|67468.5|67463.4|67447.1|829
1675266900000|2023-02-01 15:55:00|67463.9|67453.9|67446.9|67436.9|67469.4|67454.5|67438.6|67424.6|749
1675267200000|2023-02-01 16:00:00|67447|67437|67479.6|67459.6|67483.9|67467.5|67445.2|67435.2|859
1675267500000|2023-02-01 16:05:00|67478.3|67458.3|67477.6|67457.6|67479.8|67463.2|67464.3|67444.7|677
1675267800000|2023-02-01 16:10:00|67477.8|67457.8|67461.9|67451.9|67477.8|67459.6|67458.7|67444.5|608
1675268100000|2023-02-01 16:15:00|67467.2|67447.2|67480.7|67470.7|67484.7|67472.1|67462.7|67446.7|539
1675268400000|2023-02-01 16:20:00|67480.8|67470.8|67465.6|67445.6|67486.6|67471.3|67454.6|67441.2|592
1675268700000|2023-02-01 16:25:00|67465.7|67445.7|67464.1|67444.1|67468.7|67454.8|67456.9|67442.5|609
1675269000000|2023-02-01 16:30:00|67464.5|67444.5|67457.4|67447.4|67474.2|67458.5|67456.1|67441.9|551
1675269300000|2023-02-01 16:35:00|67457|67447|67469.3|67459.3|67478.3|67466.2|67456.4|67444.3|617
1675269600000|2023-02-01 16:40:00|67469.5|67459.5|67472.7|67462.7|67476.8|67466.8|67464.2|67446.5|619
1675269900000|2023-02-01 16:45:00|67472.9|67462.9|67473.1|67463.1|67482.9|67469|67463.8|67449.1|581
1675270200000|2023-02-01 16:50:00|67473|67463|67481.1|67461.1|67482.3|67468.7|67469.5|67454.9|442
1675270500000|2023-02-01 16:55:00|67481|67461|67480.4|67470.4|67487.2|67473.7|67473.6|67458.5|589
1675270800000|2023-02-01 17:00:00|67480.7|67470.7|67475|67465|67482.9|67470.8|67471|67458.2|619
1675271100000|2023-02-01 17:05:00|67475.1|67465.1|67485|67475|67487.3|67477.3|67474.5|67461.3|546
1675271400000|2023-02-01 17:10:00|67486.8|67476.8|67495.4|67475.4|67496.4|67481|67474.5|67460.6|670
1675271700000|2023-02-01 17:15:00|67495.5|67475.5|67487.4|67467.4|67497.4|67483|67484.1|67465.4|535
1675272000000|2023-02-01 17:20:00|67488|67468|67485.2|67465.2|67491.1|67474.9|67484.2|67464.2|488
1675272300000|2023-02-01 17:25:00|67485.1|67465.1|67484.4|67464.4|67488.7|67468.7|67482.3|67462.3|469
1675272600000|2023-02-01 17:30:00|67484.3|67464.3|67485.4|67465.4|67488.1|67468.1|67482.1|67462.1|561
1675272900000|2023-02-01 17:35:00|67485.6|67465.6|67491.8|67481.8|67498.5|67482.8|67483.1|67463.1|453
1675273200000|2023-02-01 17:40:00|67491.7|67481.7|67495.2|67485.2|67503.9|67488.9|67491.6|67478.4|403
1675273500000|2023-02-01 17:45:00|67495.3|67485.3|67505.9|67485.9|67506.5|67492.3|67494.5|67480.4|396
1675273800000|2023-02-01 17:50:00|67505.8|67485.8|67490|67470|67506.6|67493.7|67485.3|67469.1|456
1675274100000|2023-02-01 17:55:00|67489.9|67469.9|67481.3|67471.3|67496.2|67479.8|67481.2|67467.6|534
1675274400000|2023-02-01 18:00:00|67481.2|67471.2|67478.7|67468.7|67491.3|67473.5|67478.7|67465.8|532
1675274700000|2023-02-01 18:05:00|67479.6|67469.6|67485.6|67465.6|67490.2|67473.7|67472.7|67459|471
1675275000000|2023-02-01 18:10:00|67485.5|67465.5|67479.6|67459.6|67487.6|67467.6|67474.1|67459.3|426
1675275300000|2023-02-01 18:15:00|67479.9|67459.9|67484.5|67464.5|67488.1|67468.1|67479.8|67459.8|381
1675275600000|2023-02-01 18:20:00|67484.4|67464.4|67483.5|67463.5|67485.5|67470.3|67476.6|67458.8|309
1675275900000|2023-02-01 18:25:00|67483.8|67463.8|67471.4|67451.4|67484.1|67464.1|67463.9|67447.5|406
1675276200000|2023-02-01 18:30:00|67471.3|67451.3|67462|67442|67476.3|67461|67458.1|67438.1|720
1675276500000|2023-02-01 18:35:00|67461.1|67441.1|67460.5|67440.5|67464.7|67447.4|67457|67437.3|380
1675276800000|2023-02-01 18:40:00|67459.1|67439.1|67475.6|67455.6|67482.5|67466|67451.9|67436.9|504
1675277100000|2023-02-01 18:45:00|67476.9|67456.9|67480.4|67460.4|67483.4|67463.4|67470.4|67450.4|472
1675277400000|2023-02-01 18:50:00|67480.7|67460.7|67498.4|67478.4|67500.8|67480.8|67477.6|67457.6|514
1675277700000|2023-02-01 18:55:00|67498.3|67478.3|67491.9|67452.2|67510.8|67480.3|67477.7|67440.5|809
1675278000000|2023-02-01 19:00:00|67490.7|67448.3|67498|67478|67522|67495.5|67455.1|67435.1|1053
1675278300000|2023-02-01 19:05:00|67496.7|67476.7|67479.2|67459.2|67519.6|67499.6|67476|67456|1064
1675278600000|2023-02-01 19:10:00|67479.4|67459.4|67452.6|67432.6|67481.5|67461.5|67440.6|67420.6|1108
1675278900000|2023-02-01 19:15:00|67453.1|67433.1|67471.3|67451.3|67487.3|67467.3|67450.4|67430.4|1088
1675279200000|2023-02-01 19:20:00|67472.1|67452.1|67477.2|67457.2|67479.1|67459.1|67464.7|67444.7|1027
1675279500000|2023-02-01 19:25:00|67476.9|67456.9|67485.4|67465.4|67488.9|67468.9|67465.6|67445.6|1026
1675279800000|2023-02-01 19:30:00|67484.9|67464.9|67491.6|67471.6|67524.9|67504.9|67459|67439|1094
1675280100000|2023-02-01 19:35:00|67492.4|67472.4|67394.5|67374.5|67497.5|67477.5|67381.1|67363.8|1124
1675280400000|2023-02-01 19:40:00|67396.7|67376.7|67318.7|67298.7|67396.7|67376.7|67315.4|67295.4|1134
1675280700000|2023-02-01 19:45:00|67319.1|67299.1|67287.5|67267.5|67320.4|67300.4|67271.6|67251.6|1095
1675281000000|2023-02-01 19:50:00|67287.4|67267.4|67263.8|67243.8|67297.9|67277.9|67260.6|67240.6|1131
1675281300000|2023-02-01 19:55:00|67261.2|67241.2|67267.4|67247.4|67281|67261|67260.6|67240.6|1132
1675281600000|2023-02-01 20:00:00|67267.2|67247.2|67212.7|67192.7|67267.2|67247.2|67209.9|67189.9|1112
1675281900000|2023-02-01 20:05:00|67216|67196|67227.1|67207.1|67266|67236.7|67199.6|67179.6|1101
1675282200000|2023-02-01 20:10:00|67225.5|67205.5|67247.6|67227.6|67250.5|67230.5|67214.2|67194.2|1103
1675282500000|2023-02-01 20:15:00|67248.3|67228.3|67240.4|67220.4|67295.8|67276|67228.6|67208.6|1103
1675282800000|2023-02-01 20:20:00|67240.2|67220.2|67244.9|67224.9|67249.1|67229.1|67237.4|67217.4|887
1675283100000|2023-02-01 20:25:00|67244.8|67224.8|67227.6|67207.6|67247.4|67227.4|67217.3|67197.3|705
1675283400000|2023-02-01 20:30:00|67228.1|67208.1|67209|67189|67228.9|67208.9|67201.2|67181.2|750
1675283700000|2023-02-01 20:35:00|67209.2|67189.2|67174.3|67154.3|67212.2|67192.2|67170.3|67150.3|767
1675284000000|2023-02-01 20:40:00|67174.4|67154.4|67168.8|67148.8|67175|67155|67156|67136|817
1675284300000|2023-02-01 20:45:00|67168.5|67148.5|67238.5|67218.5|67240.5|67220.5|67166.9|67146.9|826
1675284600000|2023-02-01 20:50:00|67239.7|67219.7|67235.7|67215.7|67250.2|67230.2|67225.7|67205.7|780
1675284900000|2023-02-01 20:55:00|67235.6|67215.6|67234.8|67214.8|67241.2|67221.2|67230.2|67210.2|617
1675285200000|2023-02-01 21:00:00|67234.5|67214.5|67231|67211|67240.8|67220.8|67230.2|67210.2|681
1675285500000|2023-02-01 21:05:00|67230.5|67210.5|67232.2|67212.2|67233.4|67213.4|67227.8|67207.8|637
1675285800000|2023-02-01 21:10:00|67232.1|67212.1|67226.7|67206.7|67236.8|67216.8|67213.8|67193.8|568
1675286100000|2023-02-01 21:15:00|67226.9|67206.9|67207.4|67187.4|67228.7|67208.7|67203|67183|311
1675286400000|2023-02-01 21:20:00|67207.6|67187.6|67203.1|67183.1|67208.9|67188.9|67200.6|67180.6|257
1675286700000|2023-02-01 21:25:00|67203.2|67183.2|67217.7|67197.7|67217.9|67197.9|67203.1|67183.1|221
1675287000000|2023-02-01 21:30:00|67217.8|67197.8|67224.3|67204.3|67227.3|67207.3|67213.5|67193.5|208
1675287300000|2023-02-01 21:35:00|67224.2|67204.2|67217.6|67197.6|67227.4|67206|67211.1|67187.7|145
1675287600000|2023-02-01 21:40:00|67229.7|67192.6|67204|67184|67230.2|67201.2|67201.6|67173|176
1675287900000|2023-02-01 21:45:00|67215.5|67176.4|67205.6|67185.6|67219.5|67187.8|67196.4|67173.6|244
1675288200000|2023-02-01 21:50:00|67205.5|67185.5|67218.6|67198.6|67246.3|67199|67199.6|67168.3|232
1675288500000|2023-02-01 21:55:00|67225.6|67193.7|67216.8|67167.2|67228.8|67199.7|67206.3|67163.2|187
1675288800000|2023-02-01 22:00:00|67216.9|67167.3|67218.9|67171.9|67236.5|67176|67213.6|67142.7|46
1675289100000|2023-02-01 22:05:00|67220.3|67180|67221.7|67187.7|67228|67194.5|67208.7|67178.5|61
1675289400000|2023-02-01 22:10:00|67220.5|67189.4|67213.6|67193.6|67224.1|67193.9|67210.7|67183.5|76
1675289700000|2023-02-01 22:15:00|67214.2|67194.2|67210.7|67190.7|67220.4|67194.2|67209.8|67185.5|52
1675290000000|2023-02-01 22:20:00|67210.8|67190.8|67220|67185.4|67220|67191.3|67210.1|67184.3|49
1675290300000|2023-02-01 22:25:00|67219|67185.1|67210|67190|67221.3|67191.5|67209.7|67184.1|53
1675290600000|2023-02-01 22:30:00|67210.1|67190.1|67210.5|67190.5|67216.8|67191.4|67209.7|67185.4|40
1675290900000|2023-02-01 22:35:00|67217|67185.3|67210.6|67190.6|67221.5|67191.6|67209.4|67183.8|82
1675291200000|2023-02-01 22:40:00|67211.1|67191.1|67217.7|67184.6|67219.4|67191.3|67210.6|67183.8|49
1675291500000|2023-02-01 22:45:00|67210.7|67190.7|67218.7|67181.5|67222.6|67190.7|67203.9|67179.3|89
1675291800000|2023-02-01 22:50:00|67219.2|67181.7|67219.1|67181.7|67219.4|67190.3|67209.4|67181.3|70
1675292100000|2023-02-01 22:55:00|67219|67181.9|67232.5|67167.9|67237.5|67190.7|67209.7|67162.9|96
1675292400000|2023-02-01 23:00:00|67232.6|67166.5|67200.7|67180.7|67251.7|67189.1|67200.1|67166.5|164
1675292700000|2023-02-01 23:05:00|67210.8|67171.8|67195|67164.7|67211|67181.8|67189.4|67158.4|111
1675293000000|2023-02-01 23:10:00|67198|67160.8|67142.4|67111.1|67198|67160.8|67142.4|67103.7|287
1675293300000|2023-02-01 23:15:00|67142.5|67116.9|67137.7|67117.7|67144.2|67120.1|67133.2|67107.3|121
1675293600000|2023-02-01 23:20:00|67138|67118|67148.9|67118.3|67154.9|67124.8|67133.1|67113.1|152
1675293900000|2023-02-01 23:25:00|67149.5|67118|67170.6|67136.9|67170.6|67146.4|67143|67116.1|178
1675294200000|2023-02-01 23:30:00|67167.2|67136|67150.9|67130.9|67167.2|67142.5|67147.8|67113.4|178
1675294500000|2023-02-01 23:35:00|67151.7|67131.7|67158.4|67138.4|67169.5|67143.4|67148.9|67121.3|215
1675294800000|2023-02-01 23:40:00|67158.3|67138.3|67158.2|67138.2|67169.9|67141.5|67154.3|67126|192
1675295100000|2023-02-01 23:45:00|67157.9|67137.9|67146.4|67126.4|67160.9|67140.9|67144.4|67124.4|406
1675295400000|2023-02-01 23:50:00|67146.7|67126.7|67152.6|67132.6|67157.9|67134.8|67145.1|67122.6|259
1675295700000|2023-02-01 23:55:00|67152.7|67132.7|67137.6|67117.6|67159.2|67135.5|67126.1|67106.1|383
1675296000000|2023-02-02 00:00:00|67137.4|67117.4|67128.5|67108.5|67140.6|67120.6|67105.4|67085.4|479
1675296300000|2023-02-02 00:05:00|67128.2|67108.2|67119.6|67099.6|67129.1|67109.1|67101|67081|434
1675296600000|2023-02-02 00:10:00|67119.5|67099.5|67136|67116|67142.5|67122.5|67109.5|67089.5|493
1675296900000|2023-02-02 00:15:00|67136.1|67116.1|67140.9|67120.9|67143.5|67123.5|67130.2|67110.2|369
1675297200000|2023-02-02 00:20:00|67141|67121|67139.4|67119.4|67149.7|67129.7|67129.3|67112.8|474
1675297500000|2023-02-02 00:25:00|67139.3|67119.3|67146.5|67126.5|67146.5|67126.5|67130.7|67110.7|491
1675297800000|2023-02-02 00:30:00|67146.3|67126.3|67109.5|67089.5|67146.7|67131.1|67105.4|67085.4|564
1675298100000|2023-02-02 00:35:00|67109.6|67089.6|67135|67115|67137.5|67117.5|67099.6|67079.6|568
1675298400000|2023-02-02 00:40:00|67135.5|67115.5|67110.5|67090.5|67146|67126|67110.5|67090.5|666
1675298700000|2023-02-02 00:45:00|67110.4|67090.4|67110.9|67090.9|67117.5|67097.5|67102.8|67082.8|445
1675299000000|2023-02-02 00:50:00|67111|67091|67122.1|67102.1|67128|67108|67108.4|67088.4|507
1675299300000|2023-02-02 00:55:00|67120.5|67100.5|67141.5|67121.5|67143.1|67126.5|67120.5|67100.5|541
1675299600000|2023-02-02 01:00:00|67141.6|67121.6|67141.1|67121.1|67149|67133|67130.6|67116.4|695
1675299900000|2023-02-02 01:05:00|67141|67121|67102|67082|67141.1|67125|67082.8|67066.5|675
1675300200000|2023-02-02 01:10:00|67101.4|67081.4|67120.4|67100.4|67128.8|67108.8|67086.1|67066.1|792
1675300500000|2023-02-02 01:15:00|67120.5|67100.5|67090.8|67070.8|67120.5|67100.5|67078.9|67058.9|796
1675300800000|2023-02-02 01:20:00|67090.7|67070.7|67077.9|67057.9|67100.8|67081.8|67065|67050.6|746
1675301100000|2023-02-02 01:25:00|67077.8|67057.8|67086|67066|67094.9|67082.1|67066.8|67046.8|723
1675301400000|2023-02-02 01:30:00|67085.8|67065.8|67128.7|67108.7|67132.3|67117.6|67077.1|67057.1|864
1675301700000|2023-02-02 01:35:00|67128.6|67108.6|67147.7|67127.7|67147.7|67131.5|67082.8|67062.8|879
1675302000000|2023-02-02 01:40:00|67147.3|67137.3|67189.3|67169.3|67193.3|67179.1|67137.8|67119|832
1675302300000|2023-02-02 01:45:00|67189.8|67169.8|67240.1|67220.1|67245.9|67232.3|67182.5|67167.6|887
1675302600000|2023-02-02 01:50:00|67239.2|67219.2|67219.2|67199.2|67257.8|67237.8|67210.1|67190.1|846
1675302900000|2023-02-02 01:55:00|67218.8|67198.8|67191.4|67181.4|67234.3|67214.3|67183.2|67164.8|782
1675303200000|2023-02-02 02:00:00|67191.3|67181.3|67167.6|67147.6|67206.1|67191.4|67149.6|67132.2|828
1675303500000|2023-02-02 02:05:00|67166.7|67146.7|67175.2|67155.2|67186.6|67170.6|67152.4|67137|777
1675303800000|2023-02-02 02:10:00|67175.1|67155.1|67183.4|67173.4|67190.9|67176.8|67163.2|67148.3|764
1675304100000|2023-02-02 02:15:00|67183.6|67173.6|67200.1|67190.1|67220.9|67205.6|67181.2|67167.3|760
1675304400000|2023-02-02 02:20:00|67199.5|67189.5|67211.9|67201.9|67231.7|67216.3|67195.8|67181.6|670
1675304700000|2023-02-02 02:25:00|67211.6|67201.6|67205.7|67195.7|67225.8|67213.6|67203.9|67193.5|609
1675305000000|2023-02-02 02:30:00|67204.7|67194.7|67185.8|67175.8|67206.7|67195.3|67175.8|67160.8|688
1675305300000|2023-02-02 02:35:00|67185.3|67175.3|67202.7|67192.7|67212.6|67197.3|67185|67170.7|630
1675305600000|2023-02-02 02:40:00|67203.3|67193.3|67206.9|67186.9|67209|67194.7|67191.9|67178.3|535
1675305900000|2023-02-02 02:45:00|67206.4|67186.4|67211.9|67191.9|67221.5|67204.2|67196.2|67179.7|553
1675306200000|2023-02-02 02:50:00|67212|67192|67209.2|67189.2|67216.1|67196.1|67195.7|67181|566
1675306500000|2023-02-02 02:55:00|67209.1|67189.1|67207.3|67197.3|67223.5|67208.7|67206.3|67189.1|607
1675306800000|2023-02-02 03:00:00|67207.4|67197.4|67197.4|67187.4|67208.4|67198.4|67189.3|67176.9|570
1675307100000|2023-02-02 03:05:00|67197.8|67187.8|67195.1|67185.1|67206.9|67194.2|67193.9|67179.1|469
1675307400000|2023-02-02 03:10:00|67195.4|67185.4|67187.2|67177.2|67200.8|67185.9|67187|67171.7|400
1675307700000|2023-02-02 03:15:00|67187.3|67177.3|67159.5|67149.5|67189.6|67177.6|67144.2|67127.9|667
1675308000000|2023-02-02 03:20:00|67159.6|67149.6|67162.6|67152.6|67171.2|67156.2|67158|67145.2|506
1675308300000|2023-02-02 03:25:00|67162.7|67152.7|67175.3|67165.3|67181.8|67167.4|67160.8|67145.7|568
1675308600000|2023-02-02 03:30:00|67175.2|67165.2|67196.6|67186.6|67202.7|67191|67174.9|67157.6|533
1675308900000|2023-02-02 03:35:00|67200|67180|67198.1|67178.1|67202.2|67187.8|67192.2|67177.5|407
1675309200000|2023-02-02 03:40:00|67198.2|67178.2|67187.4|67177.4|67199.8|67185|67185.9|67175.9|424
1675309500000|2023-02-02 03:45:00|67187.1|67177.1|67196.6|67176.6|67197.5|67186.6|67183.1|67168.9|385
1675309800000|2023-02-02 03:50:00|67196.7|67176.7|67190.4|67180.4|67197.1|67183.5|67186|67168.9|340
1675310100000|2023-02-02 03:55:00|67190.3|67180.3|67174.7|67164.7|67190.3|67180.3|67171.3|67156.1|329
1675310400000|2023-02-02 04:00:00|67175.4|67165.4|67165.4|67155.4|67181.9|67168.8|67164.4|67151|383
1675310700000|2023-02-02 04:05:00|67165.3|67155.3|67170.1|67160.1|67182|67165.9|67165|67155|353
1675311000000|2023-02-02 04:10:00|67170.2|67160.2|67178.1|67158.1|67179.3|67164.4|67166.3|67152.3|311
1675311300000|2023-02-02 04:15:00|67178|67158|67174.4|67164.4|67185.7|67168.7|67172.6|67157.3|328
1675311600000|2023-02-02 04:20:00|67174.2|67164.2|67175.5|67155.5|67183.1|67168|67171.6|67153.4|384
1675311900000|2023-02-02 04:25:00|67175.6|67155.6|67185.2|67165.2|67186.3|67166.3|67172.6|67155.5|346
1675312200000|2023-02-02 04:30:00|67185.4|67165.4|67176.7|67156.7|67187.3|67173.4|67174.2|67156.7|438
1675312500000|2023-02-02 04:35:00|67176.8|67156.8|67165.8|67145.8|67177.2|67161.6|67151.4|67137.5|480
1675312800000|2023-02-02 04:40:00|67165.7|67145.7|67157.5|67147.5|67165.7|67148.6|67146.6|67133.1|412
1675313100000|2023-02-02 04:45:00|67157.4|67147.4|67143.9|67133.9|67161.8|67147.4|67136.4|67122.6|415
1675313400000|2023-02-02 04:50:00|67144.3|67134.3|67138.9|67118.9|67150.5|67138.9|67130.9|67115.5|369
1675313700000|2023-02-02 04:55:00|67138.8|67118.8|67148.8|67138.8|67152.9|67139.2|67129.5|67113.8|468
1675314000000|2023-02-02 05:00:00|67148.9|67138.9|67171.2|67151.2|67171.6|67157.8|67148.8|67135.2|541
1675314300000|2023-02-02 05:05:00|67171.1|67151.1|67179.7|67159.7|67183.5|67169.4|67159.2|67144.6|545
1675314600000|2023-02-02 05:10:00|67179.6|67159.6|67176.7|67156.7|67185.9|67171.8|67173.8|67156.7|542
1675314900000|2023-02-02 05:15:00|67176.5|67156.5|67184.2|67164.2|67184.6|67168.5|67171.6|67155.2|449
1675315200000|2023-02-02 05:20:00|67184|67164|67173.4|67153.4|67185.8|67168.9|67167.6|67152.7|521
1675315500000|2023-02-02 05:25:00|67173.3|67153.3|67158.1|67138.1|67176|67156.8|67150.8|67136.4|523
1675315800000|2023-02-02 05:30:00|67158.5|67138.5|67175.7|67165.7|67179.1|67165.7|67156.3|67136.6|674
1675316100000|2023-02-02 05:35:00|67180.8|67160.8|67179.8|67159.8|67184.8|67168.1|67172.4|67152.8|529
1675316400000|2023-02-02 05:40:00|67180|67160|67155.8|67145.8|67182.2|67167.1|67155.8|67140.5|595
1675316700000|2023-02-02 05:45:00|67156|67146|67161.9|67141.9|67171.7|67156|67151.1|67137.4|522
1675317000000|2023-02-02 05:50:00|67162|67142|67173.8|67163.8|67175.6|67163.8|67152.5|67137.6|487
1675317300000|2023-02-02 05:55:00|67174.3|67164.3|67182.5|67162.5|67186.1|67171.2|67173.2|67154.1|638
1675317600000|2023-02-02 06:00:00|67182.3|67162.3|67179|67159|67189.3|67172.8|67170.8|67156.1|656
1675317900000|2023-02-02 06:05:00|67179.1|67159.1|67156|67146|67179.4|67161.7|67151.9|67136|585
1675318200000|2023-02-02 06:10:00|67155.6|67145.6|67180.2|67160.2|67186|67168.6|67155.4|67142.9|675
1675318500000|2023-02-02 06:15:00|67180.3|67160.3|67180.2|67160.2|67191.2|67174.5|67173.1|67158.1|570
1675318800000|2023-02-02 06:20:00|67180.9|67160.9|67189.4|67179.4|67189.8|67179.8|67172.3|67157.8|536
1675319100000|2023-02-02 06:25:00|67189.5|67179.5|67184.6|67174.6|67198.5|67185|67181.2|67167.4|555
1675319400000|2023-02-02 06:30:00|67184.7|67174.7|67195.9|67185.9|67204.5|67194.5|67182|67168.2|655
1675319700000|2023-02-02 06:35:00|67196|67186|67194.8|67184.8|67206.8|67194.3|67192.7|67180.3|603
1675320000000|2023-02-02 06:40:00|67195.1|67185.1|67199|67189|67206.4|67192.5|67189.8|67179.8|580
1675320300000|2023-02-02 06:45:00|67198.9|67188.9|67188.6|67178.6|67199.8|67189.4|67185.5|67172.9|576
1675320600000|2023-02-02 06:50:00|67188.5|67178.5|67193.9|67183.9|67203.4|67191.9|67187.3|67172.8|545
1675320900000|2023-02-02 06:55:00|67193.1|67183.1|67187.2|67177.2|67196.5|67185.6|67184.8|67174.8|549
1675321200000|2023-02-02 07:00:00|67187.1|67177.1|67178.9|67158.9|67197.1|67184|67174.4|67158.3|631
1675321500000|2023-02-02 07:05:00|67178.6|67158.6|67158.1|67138.1|67179.3|67163|67150.8|67137.1|611
1675321800000|2023-02-02 07:10:00|67158.2|67138.2|67178.4|67168.4|67190.2|67178.3|67158.2|67138.2|589
1675322100000|2023-02-02 07:15:00|67178.3|67168.3|67192.8|67182.8|67197.3|67185.4|67178.3|67164|544
1675322400000|2023-02-02 07:20:00|67192.9|67182.9|67213.7|67203.7|67223.5|67210.3|67182.5|67165.7|689
1675322700000|2023-02-02 07:25:00|67213.8|67203.8|67207.7|67197.7|67231.9|67215|67206.1|67192.6|749
1675323000000|2023-02-02 07:30:00|67207.6|67197.6|67218.7|67198.7|67221.8|67207.8|67205.7|67195.7|644
1675323300000|2023-02-02 07:35:00|67218.4|67198.4|67237|67227|67244.6|67230.3|67216|67197.5|672
1675323600000|2023-02-02 07:40:00|67236.8|67226.8|67266.1|67246.1|67272|67256.2|67232.3|67218.7|667
1675323900000|2023-02-02 07:45:00|67266.2|67246.2|67283.9|67273.9|67285.4|67275.4|67259.1|67243.7|775
1675324200000|2023-02-02 07:50:00|67283.3|67273.3|67275|67265|67284.7|67274.7|67256.8|67243.2|646
1675324500000|2023-02-02 07:55:00|67275.1|67265.1|67273.3|67263.3|67283.6|67266.8|67269.1|67253.9|580
1675324800000|2023-02-02 08:00:00|67273.6|67263.6|67255.1|67245.1|67283|67268.4|67250.7|67236.1|771
1675325100000|2023-02-02 08:05:00|67255.4|67245.4|67248|67228|67262.9|67247.4|67237.9|67223|688
1675325400000|2023-02-02 08:10:00|67247.9|67227.9|67239.7|67219.7|67258.9|67243.9|67226.1|67215.2|727
1675325700000|2023-02-02 08:15:00|67239.8|67219.8|67245.5|67225.5|67252.2|67238.2|67229.8|67214.5|718
1675326000000|2023-02-02 08:20:00|67245.7|67225.7|67256.6|67246.6|67265.5|67251.1|67238.8|67224.3|720
1675326300000|2023-02-02 08:25:00|67256.4|67246.4|67256|67246|67265.4|67250.7|67243.6|67230.5|669
1675326600000|2023-02-02 08:30:00|67256.6|67246.6|67247.1|67237.1|67259.9|67246.6|67242.2|67229.4|704
1675326900000|2023-02-02 08:35:00|67247|67237|67255.5|67245.5|67263.2|67248|67242.1|67229.5|673
1675327200000|2023-02-02 08:40:00|67255.3|67245.3|67284|67264|67285.2|67273.4|67255.3|67245.3|597
1675327500000|2023-02-02 08:45:00|67283.9|67263.9|67278.1|67268.1|67292|67278.2|67267|67251.5|585
1675327800000|2023-02-02 08:50:00|67277.3|67267.3|67287|67277|67308.6|67294|67276.2|67260.9|839
1675328100000|2023-02-02 08:55:00|67286.9|67276.9|67271.6|67261.6|67301|67281|67271.3|67255.8|647
1675328400000|2023-02-02 09:00:00|67271.5|67261.5|67280.2|67270.2|67288.1|67270.3|67265|67248.6|566
1675328700000|2023-02-02 09:05:00|67280.3|67270.3|67302.3|67282.3|67314.2|67294.2|67278.1|67264|490
1675329000000|2023-02-02 09:10:00|67302.6|67282.6|67298.2|67278.2|67315.5|67297.8|67292.3|67277.6|731
1675329300000|2023-02-02 09:15:00|67298.3|67278.3|67307.2|67287.2|67308.1|67292.8|67291.2|67276.5|679
1675329600000|2023-02-02 09:20:00|67307.1|67287.1|67292.2|67282.2|67309.5|67295|67290.2|67275.3|602
1675329900000|2023-02-02 09:25:00|67292.3|67282.3|67291.9|67271.9|67296.7|67283.8|67275.2|67263.3|649
1675330200000|2023-02-02 09:30:00|67292.1|67272.1|67273.2|67263.2|67292.1|67274.6|67271.1|67254|600
1675330500000|2023-02-02 09:35:00|67273.1|67263.1|67276.7|67266.7|67293|67278.1|67273.1|67258.9|572
1675330800000|2023-02-02 09:40:00|67277.6|67267.6|67258.6|67248.6|67283.1|67268.4|67258.3|67243.7|552
1675331100000|2023-02-02 09:45:00|67258.7|67248.7|67258.6|67248.6|67274.2|67256.6|67256.9|67241.9|647
1675331400000|2023-02-02 09:50:00|67258.5|67248.5|67272.5|67262.5|67278.4|67264.2|67257.2|67244.7|561
1675331700000|2023-02-02 09:55:00|67272.8|67262.8|67273.1|67263.1|67295.9|67280.3|67272.2|67256.3|556
1675332000000|2023-02-02 10:00:00|67273.4|67263.4|67269.2|67249.2|67281.1|67265.8|67256|67244.2|537
1675332300000|2023-02-02 10:05:00|67269.1|67249.1|67270.7|67250.7|67276|67257.3|67254.1|67238.2|550
1675332600000|2023-02-02 10:10:00|67271|67251|67291.4|67271.4|67296|67278.4|67264.6|67249.6|494
1675332900000|2023-02-02 10:15:00|67281.7|67271.7|67301.3|67281.3|67305.2|67290.8|67281.7|67264.9|541
1675333200000|2023-02-02 10:20:00|67301|67281|67300.6|67280.6|67305.6|67291|67285.3|67272.2|551
1675333500000|2023-02-02 10:25:00|67300.5|67280.5|67305.8|67285.8|67319.6|67305|67294|67278.4|533
1675333800000|2023-02-02 10:30:00|67305.7|67285.7|67313.4|67293.4|67315.8|67298.3|67297.7|67281.9|506
1675334100000|2023-02-02 10:35:00|67313.3|67293.3|67316|67296|67317.1|67301.3|67308.9|67289.5|502
1675334400000|2023-02-02 10:40:00|67316.2|67296.2|67316.2|67306.2|67323.3|67307.7|67313.5|67295.9|385
1675334700000|2023-02-02 10:45:00|67316.1|67306.1|67321.1|67301.1|67329.4|67317.5|67307.2|67291|485
1675335000000|2023-02-02 10:50:00|67319.5|67299.5|67324.1|67314.1|67330.5|67318.7|67312.9|67299.5|388
1675335300000|2023-02-02 10:55:00|67324.3|67314.3|67318.2|67308.2|67332.4|67320.3|67318.2|67302.5|423
1675335600000|2023-02-02 11:00:00|67317.5|67307.5|67303.5|67293.5|67321.6|67307.7|67303|67293|434
1675335900000|2023-02-02 11:05:00|67303.6|67293.6|67316.9|67306.9|67317.9|67307|67300.2|67288|394
1675336200000|2023-02-02 11:10:00|67316.7|67306.7|67312.8|67292.8|67326.5|67311.4|67304.6|67289.7|473
1675336500000|2023-02-02 11:15:00|67307.5|67297.5|67301.2|67281.2|67314.1|67300.4|67295.2|67278.4|467
1675336800000|2023-02-02 11:20:00|67301.3|67281.3|67296.9|67286.9|67305.8|67291.5|67294.2|67279.1|443
1675337100000|2023-02-02 11:25:00|67296.8|67286.8|67284.8|67274.8|67303.7|67288.4|67283.4|67269.8|489
1675337400000|2023-02-02 11:30:00|67285.3|67275.3|67291.1|67281.1|67301.5|67290.3|67279.7|67267.1|465
1675337700000|2023-02-02 11:35:00|67291.5|67281.5|67289.4|67279.4|67299.4|67285|67283.1|67270.8|466
1675338000000|2023-02-02 11:40:00|67289.5|67279.5|67290.5|67280.5|67295.7|67282|67283.1|67270.3|362
1675338300000|2023-02-02 11:45:00|67290.6|67280.6|67292|67282|67300.5|67289.1|67289.8|67278.5|455
1675338600000|2023-02-02 11:50:00|67292.1|67282.1|67295.5|67275.5|67303.2|67288.3|67285|67271.1|541
1675338900000|2023-02-02 11:55:00|67295.6|67275.6|67284.4|67264.4|67298.5|67283.8|67273.8|67255.2|438
1675339200000|2023-02-02 12:00:00|67284.3|67264.3|67272.8|67262.8|67285.1|67266|67260.9|67240.9|859
1675339500000|2023-02-02 12:05:00|67273.3|67263.3|67277.6|67267.6|67280.5|67269.4|67258.5|67248.5|763
1675339800000|2023-02-02 12:10:00|67277.3|67267.3|67274.2|67254.2|67285.5|67271.8|67266.8|67251.2|778
1675340100000|2023-02-02 12:15:00|67268.9|67258.9|67290.2|67280.2|67301.7|67287.8|67268.1|67253.9|739
1675340400000|2023-02-02 12:20:00|67290.1|67280.1|67300.1|67280.1|67302.3|67292.3|67285.7|67270.2|650
1675340700000|2023-02-02 12:25:00|67300.2|67280.2|67269.1|67259.1|67301.1|67286.1|67264.1|67249.3|655
1675341000000|2023-02-02 12:30:00|67269|67259|67274.7|67254.7|67279|67261.7|67262.5|67248.9|723
1675341300000|2023-02-02 12:35:00|67274.8|67254.8|67285.1|67265.1|67289.3|67274.5|67270.3|67253.9|615
1675341600000|2023-02-02 12:40:00|67285|67265|67279.1|67269.1|67287|67272.7|67273.6|67259|667
1675341900000|2023-02-02 12:45:00|67279.2|67269.2|67289.9|67279.9|67302.5|67288.3|67278.8|67264.4|720
1675342200000|2023-02-02 12:50:00|67289.1|67279.1|67293.6|67283.6|67302.4|67288.5|67287.5|67272.1|694
1675342500000|2023-02-02 12:55:00|67293.8|67283.8|67302.4|67282.4|67303|67287.5|67281.3|67261.3|751
1675342800000|2023-02-02 13:00:00|67297.6|67287.6|67293.4|67273.4|67313|67298.6|67279.9|67265.2|1024
1675343100000|2023-02-02 13:05:00|67287.9|67277.9|67281.9|67261.9|67296.1|67277.9|67269.4|67249.4|937
1675343400000|2023-02-02 13:10:00|67280.7|67260.7|67298.2|67278.2|67301.2|67281.2|67280.7|67260.7|652
1675343700000|2023-02-02 13:15:00|67299|67279|67309.6|67289.6|67319.2|67299.2|67269.4|67249.4|978
1675344000000|2023-02-02 13:20:00|67310.8|67290.8|67284.4|67264.4|67313.3|67293.3|67277.3|67257.3|948
1675344300000|2023-02-02 13:25:00|67284.5|67264.5|67299.6|67279.6|67303.3|67283.3|67275.6|67255.6|863
1675344600000|2023-02-02 13:30:00|67300|67280|67291.4|67271.4|67306.3|67286.3|67282.9|67262.9|937
1675344900000|2023-02-02 13:35:00|67291|67271|67281.8|67261.8|67295.6|67280.4|67270.2|67250.2|870
1675345200000|2023-02-02 13:40:00|67283.1|67263.1|67303|67283|67304.2|67291.2|67279|67260.2|902
1675345500000|2023-02-02 13:45:00|67303.1|67283.1|67284.8|67274.8|67304.6|67289.3|67272.8|67254.6|939
1675345800000|2023-02-02 13:50:00|67284.7|67274.7|67325.1|67305.1|67330.3|67311.7|67284.7|67274.7|964
1675346100000|2023-02-02 13:55:00|67323.8|67303.8|67346.1|67326.1|67355.4|67336.9|67313.8|67293.8|976
1675346400000|2023-02-02 14:00:00|67346.2|67326.2|67325.5|67305.5|67355.3|67341.1|67310.6|67294.3|957
1675346700000|2023-02-02 14:05:00|67327.1|67307.1|67319.3|67299.3|67344.2|67331.5|67307.8|67291.2|919
1675347000000|2023-02-02 14:10:00|67319.1|67299.1|67317.4|67307.4|67331.4|67312.4|67306.5|67290.7|869
1675347300000|2023-02-02 14:15:00|67317.7|67307.7|67286.8|67266.8|67324.8|67308.8|67276.8|67261.7|907
1675347600000|2023-02-02 14:20:00|67286.6|67266.6|67298.7|67278.7|67299.2|67285.4|67279.5|67265.4|913
1675347900000|2023-02-02 14:25:00|67294.7|67284.7|67297.5|67287.5|67298.8|67288.1|67281.7|67266|797
1675348200000|2023-02-02 14:30:00|67297.6|67287.6|67321.8|67301.8|67333.1|67313.1|67291.9|67276.6|949
1675348500000|2023-02-02 14:35:00|67320.8|67300.8|67352.4|67332.4|67353.7|67333.7|67312|67292|1082
1675348800000|2023-02-02 14:40:00|67353.2|67333.2|67352.7|67332.7|67357.7|67344|67340.7|67321|916
1675349100000|2023-02-02 14:45:00|67352.2|67332.2|67333.3|67313.3|67356.3|67340.4|67327|67311.2|1028
1675349400000|2023-02-02 14:50:00|67333.4|67313.4|67360.6|67340.6|67362.3|67344.7|67333.4|67313.4|899
1675349700000|2023-02-02 14:55:00|67360.8|67340.8|67389.2|67369.2|67394.6|67374.6|67360.8|67340.8|852
1675350000000|2023-02-02 15:00:00|67389.4|67369.4|67400.7|67390.7|67410.9|67391.2|67371.5|67351.5|965
1675350300000|2023-02-02 15:05:00|67400.1|67390.1|67442.6|67422.6|67454.1|67436.2|67399.2|67379.9|970
1675350600000|2023-02-02 15:10:00|67432.1|67422.1|67429.4|67419.4|67445.9|67425.9|67429.4|67409.6|956
1675350900000|2023-02-02 15:15:00|67432.7|67412.7|67381.6|67361.6|67440.7|67426.1|67377.6|67361.4|978
1675351200000|2023-02-02 15:20:00|67380|67360|67363.7|67343.7|67392.2|67372.2|67357.2|67341.2|907
1675351500000|2023-02-02 15:25:00|67364|67344|67379.8|67359.8|67381.1|67362|67361.5|67341.5|844
1675351800000|2023-02-02 15:30:00|67374.1|67364.1|67355.3|67335.3|67382.8|67368.9|67348.4|67333.1|944
1675352100000|2023-02-02 15:35:00|67355.1|67335.1|67358.5|67338.5|67369.4|67353.4|67341|67329|885
1675352400000|2023-02-02 15:40:00|67358.7|67338.7|67364.4|67354.4|67370.7|67356.2|67341.6|67331|836
1675352700000|2023-02-02 15:45:00|67363.8|67353.8|67364.6|67344.6|67374.6|67358.8|67353|67340.2|794
1675353000000|2023-02-02 15:50:00|67364.5|67344.5|67338.1|67318.1|67365.5|67347.6|67329.8|67314.4|830
1675353300000|2023-02-02 15:55:00|67337.5|67317.5|67331|67321|67340.9|67326|67320.1|67309.1|748
1675353600000|2023-02-02 16:00:00|67331.1|67321.1|67343.5|67323.5|67351.2|67336.4|67311.4|67296.3|825
1675353900000|2023-02-02 16:05:00|67343.4|67323.4|67315.4|67295.4|67350|67335.9|67311.2|67295|701
1675354200000|2023-02-02 16:10:00|67315.2|67295.2|67292.7|67282.7|67317.1|67300.5|67292.3|67281.1|780
1675354500000|2023-02-02 16:15:00|67292.9|67282.9|67333.6|67313.6|67336.1|67319.2|67279.8|67264.5|768
1675354800000|2023-02-02 16:20:00|67333.5|67313.5|67333.7|67313.7|67338|67322.6|67322.4|67307.2|716
1675355100000|2023-02-02 16:25:00|67333.8|67313.8|67333.8|67323.8|67345.6|67328.2|67321.1|67305.2|700
1675355400000|2023-02-02 16:30:00|67334.4|67324.4|67365.3|67345.3|67368.4|67354.8|67333.3|67317.5|844
1675355700000|2023-02-02 16:35:00|67365.4|67345.4|67349.7|67339.7|67371.3|67355.7|67349.5|67335.6|753
1675356000000|2023-02-02 16:40:00|67349|67339|67365.4|67355.4|67368.3|67356.5|67347.3|67332.3|755
1675356300000|2023-02-02 16:45:00|67365.5|67355.5|67379.3|67369.3|67390.2|67376.3|67358.9|67348.9|808
1675356600000|2023-02-02 16:50:00|67379|67369|67391.2|67381.2|67396.9|67382.7|67377.8|67362.3|638
1675356900000|2023-02-02 16:55:00|67391.3|67381.3|67367.1|67347.1|67395.9|67382.1|67352.6|67342.2|823
1675357200000|2023-02-02 17:00:00|67367.2|67347.2|67349.8|67339.8|67375|67355|67347.9|67333.1|731
1675357500000|2023-02-02 17:05:00|67349.9|67339.9|67359.3|67339.3|67362.4|67349.2|67343.8|67331.2|579
1675357800000|2023-02-02 17:10:00|67359.2|67339.2|67337.5|67327.5|67360.3|67344.5|67336.4|67326.4|533
1675358100000|2023-02-02 17:15:00|67337.3|67327.3|67342.5|67332.5|67344.7|67333.1|67328.6|67314.8|511
1675358400000|2023-02-02 17:20:00|67342.6|67332.6|67327.1|67317.1|67359.4|67345.4|67324.8|67310.2|621
1675358700000|2023-02-02 17:25:00|67326.9|67316.9|67340|67320|67340.4|67329|67326.8|67312.4|645
1675359000000|2023-02-02 17:30:00|67334.9|67324.9|67338.5|67318.5|67342.2|67327.3|67330.1|67314.6|532
1675359300000|2023-02-02 17:35:00|67339.1|67319.1|67314|67304|67339.4|67324.4|67313.8|67300.9|497
1675359600000|2023-02-02 17:40:00|67314.1|67304.1|67339.1|67319.1|67342.6|67327.6|67314.1|67304.1|590
1675359900000|2023-02-02 17:45:00|67338.6|67318.6|67340.3|67320.3|67346.1|67328.4|67329.6|67315.3|489
1675360200000|2023-02-02 17:50:00|67340.2|67320.2|67356.2|67346.2|67365.9|67350.9|67335.1|67318.9|597
1675360500000|2023-02-02 17:55:00|67356.4|67346.4|67347.3|67337.3|67361|67346.5|67346.7|67332.9|498
1675360800000|2023-02-02 18:00:00|67346.6|67336.6|67330|67310|67348.3|67336.6|67318.8|67304.6|539
1675361100000|2023-02-02 18:05:00|67330.1|67310.1|67334|67314|67337.7|67322.8|67316.4|67303.9|669
1675361400000|2023-02-02 18:10:00|67333.8|67313.8|67326.5|67316.5|67334.6|67319.9|67322.7|67306.7|527
1675361700000|2023-02-02 18:15:00|67326.6|67316.6|67334.3|67324.3|67348.3|67332.4|67326.5|67310.7|580
1675362000000|2023-02-02 18:20:00|67334.1|67324.1|67338|67318|67343.7|67328.7|67327.4|67310.9|574
1675362300000|2023-02-02 18:25:00|67338.6|67318.6|67336.9|67316.9|67347.7|67333.3|67326.8|67310.6|592
1675362600000|2023-02-02 18:30:00|67337|67317|67311.1|67301.1|67337|67320.8|67310.8|67297|498
1675362900000|2023-02-02 18:35:00|67311|67301|67325|67315|67327.8|67315.6|67304.3|67292.2|487
1675363200000|2023-02-02 18:40:00|67324.8|67314.8|67313.9|67293.9|67324.8|67314.8|67307|67287.5|551
1675363500000|2023-02-02 18:45:00|67314|67294|67329.6|67309.6|67330.6|67315.4|67310.9|67294|447
1675363800000|2023-02-02 18:50:00|67329.7|67309.7|67321.9|67301.9|67329.9|67313.9|67315.2|67301.9|374
1675364100000|2023-02-02 18:55:00|67322|67302|67324.9|67314.9|67332.2|67317.2|67317.7|67301.5|434
1675364400000|2023-02-02 19:00:00|67325|67315|67332.9|67312.9|67333.7|67319|67316.3|67301.4|535
1675364700000|2023-02-02 19:05:00|67333|67313|67325.1|67315.1|67333.1|67318.1|67323.9|67308.3|501
1675365000000|2023-02-02 19:10:00|67325|67315|67354.4|67334.4|67357.5|67343.1|67324.8|67309.1|637
1675365300000|2023-02-02 19:15:00|67354.3|67334.3|67357.6|67337.6|67358|67344.1|67347.6|67332.4|475
1675365600000|2023-02-02 19:20:00|67357.7|67337.7|67377.6|67357.6|67378.2|67364.5|67355.7|67337.7|591
1675365900000|2023-02-02 19:25:00|67377.3|67357.3|67362.1|67342.1|67378|67358|67353|67335.9|659
1675366200000|2023-02-02 19:30:00|67362|67342|67364.5|67344.5|67372.6|67357|67351.9|67336.5|692
1675366500000|2023-02-02 19:35:00|67364.3|67344.3|67360.2|67340.2|67366.9|67351.9|67352.2|67336.2|666
1675366800000|2023-02-02 19:40:00|67360.4|67340.4|67361.9|67341.9|67368.2|67352.7|67353.3|67336.8|627
1675367100000|2023-02-02 19:45:00|67361.8|67341.8|67373.6|67353.6|67376.5|67361.8|67361.8|67341.8|565
1675367400000|2023-02-02 19:50:00|67373.9|67353.9|67375.4|67355.4|67376.6|67361.6|67369.9|67353.5|527
1675367700000|2023-02-02 19:55:00|67375.6|67355.6|67378.3|67358.3|67385.6|67366.4|67371.6|67355.3|652
1675368000000|2023-02-02 20:00:00|67378.2|67358.2|67382.2|67362.2|67397.9|67383.2|67377.3|67358.2|629
1675368300000|2023-02-02 20:05:00|67381.3|67361.3|67375.5|67365.5|67382.7|67367.4|67373.4|67359.5|476
1675368600000|2023-02-02 20:10:00|67375.4|67365.4|67379.6|67369.6|67391.9|67377.6|67374.3|67359.6|506
1675368900000|2023-02-02 20:15:00|67379.7|67369.7|67378.4|67368.4|67393.6|67383.3|67378.4|67365.2|593
1675369200000|2023-02-02 20:20:00|67378.7|67368.7|67378.2|67368.2|67381.5|67371.5|67376|67366|493
1675369500000|2023-02-02 20:25:00|67378.4|67368.4|67375.4|67365.4|67382.3|67372.3|67374.2|67360.1|556
1675369800000|2023-02-02 20:30:00|67375|67365|67373.8|67353.8|67382.1|67366.8|67367.8|67352.1|504
1675370100000|2023-02-02 20:35:00|67374|67354|67374.8|67354.8|67377.2|67361.2|67363.4|67347.5|503
1675370400000|2023-02-02 20:40:00|67374.9|67354.9|67373|67353|67375.3|67360.1|67363.5|67348.8|378
1675370700000|2023-02-02 20:45:00|67373.3|67353.3|67374.5|67354.5|67377.7|67360.6|67367.9|67352.2|506
1675371000000|2023-02-02 20:50:00|67374.6|67354.6|67372.3|67352.3|67374.6|67357.9|67364|67347.9|563
1675371300000|2023-02-02 20:55:00|67372.4|67352.4|67373.3|67353.3|67377.9|67363|67367.2|67350.6|543
1675371600000|2023-02-02 21:00:00|67373.4|67353.4|67374.5|67354.5|67375.3|67355.3|67370.7|67350.7|549
1675371900000|2023-02-02 21:05:00|67374.8|67354.8|67374|67354|67375.1|67355.1|67372.1|67352.1|399
1675372200000|2023-02-02 21:10:00|67373.6|67353.6|67375.2|67355.2|67375.7|67355.7|67373.1|67353.1|468
1675372500000|2023-02-02 21:15:00|67374.8|67354.8|67375.8|67355.8|67376.4|67356.4|67374.4|67354.4|141
1675372800000|2023-02-02 21:20:00|67375.7|67355.7|67370.7|67350.7|67376.1|67356.1|67370.5|67350.5|186
1675373100000|2023-02-02 21:25:00|67370.6|67350.6|67378.8|67358.8|67380.1|67360.1|67369.8|67349.8|159
1675373400000|2023-02-02 21:30:00|67378.3|67358.3|67390.7|67370.7|67398.8|67378.8|67375.9|67355.9|264
1675373700000|2023-02-02 21:35:00|67389.2|67369.2|67390.9|67370.9|67394.3|67374.3|67388.9|67368.9|151
1675374000000|2023-02-02 21:40:00|67391|67371|67391|67371|67407.1|67373.5|67389|67364.9|88
1675374300000|2023-02-02 21:45:00|67401.6|67367.3|67388.2|67368.2|67401.6|67371.4|67386.2|67360.2|73
1675374600000|2023-02-02 21:50:00|67389.1|67369.1|67386.6|67366.6|67420.5|67374.2|67386.3|67348.4|110
1675374900000|2023-02-02 21:55:00|67391.1|67371.1|67441.1|67322.1|67457.9|67380.8|67390.9|67315.3|509
1675375200000|2023-02-02 22:00:00|67421.5|67302.5|67403.7|67284.7|67445.4|67353.7|67400.7|67281.7|43
1675375500000|2023-02-02 22:05:00|67406|67287|67406.2|67329.2|67434.2|67350.6|67386.1|67267.1|74
1675375800000|2023-02-02 22:10:00|67406.3|67329.5|67403.4|67345.2|67417.2|67349|67400|67311.7|40
1675376100000|2023-02-02 22:15:00|67399.6|67348.3|67411.8|67324.8|67413.1|67349.3|67396|67324.8|55
1675376400000|2023-02-02 22:20:00|67410.4|67325.7|67383.6|67347.8|67415.4|67349.4|67379.4|67322.1|81
1675376700000|2023-02-02 22:25:00|67383.5|67347.9|67364.3|67333.1|67385|67349.7|67357|67320|134
1675377000000|2023-02-02 22:30:00|67364|67333.8|67360.2|67340.2|67365.7|67340.8|67355.5|67331.9|120
1675377300000|2023-02-02 22:35:00|67360.4|67340.4|67364.5|67344.5|67365.8|67345.8|67360.4|67340.4|91
1675377600000|2023-02-02 22:40:00|67364.7|67344.7|67365.5|67345.5|67365.5|67345.5|67364.2|67344.2|44
1675377900000|2023-02-02 22:45:00|67365.8|67345.8|67364.6|67344.6|67375.3|67346.5|67363|67336.3|140
1675378200000|2023-02-02 22:50:00|67364.5|67344.5|67363.3|67343.3|67375|67347|67361.7|67337.8|156
1675378500000|2023-02-02 22:55:00|67363.1|67343.1|67370.5|67328.5|67417.2|67357.2|67360.4|67322.9|202
1675378800000|2023-02-02 23:00:00|67365.2|67333.3|67375.9|67330.7|67399.4|67346.4|67362.3|67300.4|160
1675379100000|2023-02-02 23:05:00|67371.2|67335.3|67362.9|67342.9|67375.4|67345.5|67361.5|67328.6|71
1675379400000|2023-02-02 23:10:00|67362.8|67342.8|67365.1|67345.1|67374.8|67348.9|67361.1|67329|93
1675379700000|2023-02-02 23:15:00|67364|67344|67368.6|67336.4|67370|67345.7|67359.7|67335.3|93
1675380000000|2023-02-02 23:20:00|67363.8|67343.8|67368.5|67337.3|67373.4|67345.7|67362|67327.5|83
1675380300000|2023-02-02 23:25:00|67362.9|67342.9|67369.7|67338.7|67373.9|67344.9|67362.3|67330.4|66
1675380600000|2023-02-02 23:30:00|67371.5|67339.8|67365|67345|67371.5|67345.9|67360.9|67337.5|84
1675380900000|2023-02-02 23:35:00|67364.6|67344.6|67364.3|67344.3|67369.4|67346.4|67360.9|67339.1|71
1675381200000|2023-02-02 23:40:00|67363.2|67343.2|67388.6|67346.6|67394.1|67358.3|67362.4|67341.6|135
1675381500000|2023-02-02 23:45:00|67388.4|67346.5|67379|67359|67391|67361.2|67365.9|67339.3|187
1675381800000|2023-02-02 23:50:00|67379.1|67359.1|67384.5|67364.5|67385.1|67365.1|67372.8|67352.8|151
1675382100000|2023-02-02 23:55:00|67384.6|67364.6|67398.9|67378.9|67404.6|67379.7|67384.6|67364.6|535
1675382400000|2023-02-03 00:00:00|67398.6|67378.6|67403.7|67383.7|67421.5|67401.5|67398.6|67378.6|545
1675382700000|2023-02-03 00:05:00|67403.8|67383.8|67410.5|67390.5|67415|67395|67403|67383|380
1675383000000|2023-02-03 00:10:00|67410.4|67390.4|67395.2|67375.2|67412.7|67392.7|67394|67374|406
1675383300000|2023-02-03 00:15:00|67395.1|67375.1|67393.3|67373.3|67397.9|67380.4|67375.3|67355.3|502
1675383600000|2023-02-03 00:20:00|67393.2|67373.2|67385.6|67365.6|67393.7|67378.3|67384.1|67364.1|356
1675383900000|2023-02-03 00:25:00|67385.5|67365.5|67374.7|67354.7|67389|67369|67361.4|67341.4|430
1675384200000|2023-02-03 00:30:00|67375.3|67355.3|67386.9|67366.9|67389|67369|67374.6|67354.6|319
1675384500000|2023-02-03 00:35:00|67387|67367|67391.8|67371.8|67393.9|67373.9|67382.6|67362.6|283
1675384800000|2023-02-03 00:40:00|67391.6|67371.6|67396.3|67376.3|67401.5|67382.6|67385.9|67368|332
1675385100000|2023-02-03 00:45:00|67396.4|67376.4|67406.6|67386.6|67406.6|67391.8|67392.1|67375.5|405
1675385400000|2023-02-03 00:50:00|67406.5|67386.5|67411.8|67391.8|67416.6|67401.1|67397|67381.6|483
1675385700000|2023-02-03 00:55:00|67413.8|67393.8|67403.9|67383.9|67420.1|67402.7|67402.3|67382.3|440
1675386000000|2023-02-03 01:00:00|67403.7|67383.7|67399.6|67389.6|67414.2|67399|67383.9|67369.3|818
1675386300000|2023-02-03 01:05:00|67399.8|67389.8|67421.8|67401.8|67430|67416.9|67399.8|67388.6|728
1675386600000|2023-02-03 01:10:00|67421.7|67401.7|67434|67414|67436.5|67419.4|67417.7|67401.7|669
1675386900000|2023-02-03 01:15:00|67434.1|67414.1|67427.9|67407.9|67441|67421|67424.9|67407.4|634
1675387200000|2023-02-03 01:20:00|67428.8|67408.8|67414.4|67394.4|67434.9|67416.3|67404|67390.7|664
1675387500000|2023-02-03 01:25:00|67414.5|67394.5|67416.5|67406.5|67426.9|67412.1|67406.1|67393|647
1675387800000|2023-02-03 01:30:00|67416.7|67406.7|67447|67427|67462.3|67448|67416.7|67403.4|835
1675388100000|2023-02-03 01:35:00|67447.3|67427.3|67461.9|67451.9|67481.6|67463.6|67440|67427.3|905
1675388400000|2023-02-03 01:40:00|67462|67452|67457.4|67437.4|67475.8|67463.3|67448.8|67431.4|738
1675388700000|2023-02-03 01:45:00|67457.3|67437.3|67444.9|67424.9|67461.1|67441.1|67416.5|67396.5|813
1675389000000|2023-02-03 01:50:00|67445.4|67425.4|67466.4|67446.4|67486.8|67466.8|67442.1|67424.7|780
1675389300000|2023-02-03 01:55:00|67459.6|67449.6|67470.4|67460.4|67480.5|67466.6|67459|67444.2|701
1675389600000|2023-02-03 02:00:00|67470.3|67460.3|67458|67448|67471.5|67461.5|67447.9|67433.9|674
1675389900000|2023-02-03 02:05:00|67458.4|67448.4|67490.9|67470.9|67492.6|67474.9|67458.3|67446.2|656
1675390200000|2023-02-03 02:10:00|67491|67471|67491.8|67481.8|67497.5|67484.5|67470.8|67455.6|758
1675390500000|2023-02-03 02:15:00|67491.7|67481.7|67484.7|67474.7|67496.2|67486.2|67483.5|67472|695
1675390800000|2023-02-03 02:20:00|67484.5|67474.5|67496.7|67486.7|67507.1|67492.6|67483.5|67472.5|610
1675391100000|2023-02-03 02:25:00|67497.1|67487.1|67523.5|67503.5|67526.8|67512.2|67494.4|67482.3|579
1675391400000|2023-02-03 02:30:00|67521.4|67501.4|67481|67471|67521.4|67506.6|67472.7|67458.9|762
1675391700000|2023-02-03 02:35:00|67481.7|67471.7|67506.2|67496.2|67512.8|67502.8|67474.4|67461.3|666
1675392000000|2023-02-03 02:40:00|67506.5|67496.5|67485.6|67475.6|67509.2|67499.2|67485.2|67471.6|563
1675392300000|2023-02-03 02:45:00|67489.8|67469.8|67505.8|67485.8|67507.8|67492.8|67481.1|67468.4|722
1675392600000|2023-02-03 02:50:00|67505.7|67485.7|67482.9|67462.9|67507.1|67490.7|67471.1|67456.5|636
1675392900000|2023-02-03 02:55:00|67482.4|67462.4|67466.2|67456.2|67484.8|67470.5|67463.7|67450.4|631
1675393200000|2023-02-03 03:00:00|67466.3|67456.3|67468.5|67458.5|67478.9|67465.9|67461.1|67446.5|581
1675393500000|2023-02-03 03:05:00|67468.7|67458.7|67469.4|67449.4|67473.7|67460|67459|67446.5|548
1675393800000|2023-02-03 03:10:00|67469.3|67449.3|67466|67456|67472.6|67459.1|67461.5|67445.1|583
1675394100000|2023-02-03 03:15:00|67466.3|67456.3|67468.8|67458.8|67478.1|67465.8|67466.3|67453.2|523
1675394400000|2023-02-03 03:20:00|67468.6|67458.6|67471.9|67461.9|67476.9|67462.8|67463.4|67450.3|568
1675394700000|2023-02-03 03:25:00|67472|67462|67486|67476|67488.9|67478.9|67471.8|67461.8|457
1675395000000|2023-02-03 03:30:00|67485.9|67475.9|67476.1|67466.1|67491|67479|67475|67465|407
1675395300000|2023-02-03 03:35:00|67476.3|67466.3|67467.8|67457.8|67478.2|67468.2|67463.4|67450.8|383
1675395600000|2023-02-03 03:40:00|67472.8|67452.8|67469.4|67459.4|67478|67463.5|67467.6|67452.5|346
1675395900000|2023-02-03 03:45:00|67469.3|67459.3|67469.6|67449.6|67480.2|67467.2|67461.4|67447.9|491
1675396200000|2023-02-03 03:50:00|67469.1|67449.1|67463.6|67453.6|67470.7|67456.5|67459.1|67445.8|368
1675396500000|2023-02-03 03:55:00|67463.4|67453.4|67462.3|67452.3|67470.7|67456.6|67453.8|67440.5|473
1675396800000|2023-02-03 04:00:00|67462.2|67452.2|67496|67486|67501.8|67488|67460.2|67444.7|514
1675397100000|2023-02-03 04:05:00|67496.1|67486.1|67492.3|67472.3|67500.3|67486.7|67482.4|67466.7|448
1675397400000|2023-02-03 04:10:00|67492.4|67472.4|67491.3|67471.3|67492.8|67477|67479.3|67464.2|310
1675397700000|2023-02-03 04:15:00|67491.2|67471.2|67481.6|67471.6|67491.3|67474.6|67478.7|67464.4|388
1675398000000|2023-02-03 04:20:00|67481.5|67471.5|67489.4|67479.4|67495.7|67480.9|67481.1|67467.3|404
1675398300000|2023-02-03 04:25:00|67489.3|67479.3|67483.7|67473.7|67495.9|67481.6|67483.5|67468.4|363
1675398600000|2023-02-03 04:30:00|67483.8|67473.8|67479.6|67469.6|67485.2|67475.2|67470.8|67456|375
1675398900000|2023-02-03 04:35:00|67479.5|67469.5|67485.7|67475.7|67495.5|67481.1|67478.8|67467.1|304
1675399200000|2023-02-03 04:40:00|67485.6|67475.6|67498.1|67478.1|67499.8|67484.7|67485.5|67470.4|345
1675399500000|2023-02-03 04:45:00|67498.4|67478.4|67499.9|67479.9|67502.1|67487.7|67492.5|67476.3|342
1675399800000|2023-02-03 04:50:00|67500.2|67480.2|67498.7|67488.7|67502.4|67489.7|67491|67476.5|373
1675400100000|2023-02-03 04:55:00|67498.8|67488.8|67503.2|67483.2|67506.1|67494.1|67494|67479.9|484
1675400400000|2023-02-03 05:00:00|67503.1|67483.1|67505|67485|67505|67491.2|67486.8|67472.2|516
1675400700000|2023-02-03 05:05:00|67505.4|67485.4|67499.1|67479.1|67506.9|67492.9|67495.2|67477.7|442
1675401000000|2023-02-03 05:10:00|67499.2|67479.2|67499.4|67479.4|67500.8|67482.9|67488.2|67474.1|409
1675401300000|2023-02-03 05:15:00|67499.1|67479.1|67502.8|67492.8|67507.6|67494.1|67491.5|67476.4|485
1675401600000|2023-02-03 05:20:00|67502.9|67492.9|67521.4|67501.4|67522.2|67506.4|67500.5|67485.8|550
1675401900000|2023-02-03 05:25:00|67521.5|67501.5|67517.9|67507.9|67528.1|67515.6|67513.1|67499|578
1675402200000|2023-02-03 05:30:00|67517.5|67507.5|67501.9|67481.9|67518.4|67508.4|67492.8|67478|662
1675402500000|2023-02-03 05:35:00|67503|67483|67499.1|67489.1|67505.9|67489.5|67497.3|67478.4|639
1675402800000|2023-02-03 05:40:00|67499.2|67489.2|67491.2|67481.2|67506|67490.6|67487.4|67474.8|549
1675403100000|2023-02-03 05:45:00|67491.8|67481.8|67481.6|67471.6|67504.8|67491.2|67481.6|67471.6|518
1675403400000|2023-02-03 05:50:00|67481.9|67471.9|67504.4|67494.4|67505.7|67495.7|67476.4|67462|509
1675403700000|2023-02-03 05:55:00|67504.5|67494.5|67498.8|67478.8|67524.2|67507.9|67498|67478|599
1675404000000|2023-02-03 06:00:00|67498.9|67478.9|67495.9|67485.9|67508.1|67490.9|67480.2|67469.1|667
1675404300000|2023-02-03 06:05:00|67495.8|67485.8|67481.1|67471.1|67500.7|67486.3|67480.6|67466.4|599
1675404600000|2023-02-03 06:10:00|67482|67472|67496.6|67476.6|67496.6|67481.8|67475.5|67461.4|489
1675404900000|2023-02-03 06:15:00|67496.3|67476.3|67496|67486|67512.6|67498|67485.7|67471.4|531
1675405200000|2023-02-03 06:20:00|67495.9|67485.9|67490.3|67480.3|67500.2|67485.9|67484.4|67474|458
1675405500000|2023-02-03 06:25:00|67489.1|67479.1|67484.2|67474.2|67497|67484|67483.3|67473.3|552
1675405800000|2023-02-03 06:30:00|67484.3|67474.3|67478.5|67468.5|67490.4|67475.7|67470.9|67454.6|523
1675406100000|2023-02-03 06:35:00|67478.6|67468.6|67477.5|67467.5|67482.7|67468.6|67467.9|67453.4|556
1675406400000|2023-02-03 06:40:00|67477.6|67467.6|67474.6|67454.6|67493.5|67479.3|67467.5|67453.2|508
1675406700000|2023-02-03 06:45:00|67474.8|67454.8|67471.3|67451.3|67477.5|67462.4|67461.7|67446.5|485
1675407000000|2023-02-03 06:50:00|67471.4|67451.4|67475.3|67465.3|67485.2|67470|67465.5|67450.6|503
1675407300000|2023-02-03 06:55:00|67475.2|67465.2|67476.6|67466.6|67498.7|67485.2|67475.1|67461.4|628
1675407600000|2023-02-03 07:00:00|67476.8|67466.8|67487.2|67467.2|67497.6|67483|67476.7|67464.7|629
1675407900000|2023-02-03 07:05:00|67487.3|67467.3|67498.3|67478.3|67514.6|67500.5|67478.8|67463.4|591
1675408200000|2023-02-03 07:10:00|67497.1|67477.1|67486.8|67476.8|67497.9|67480.8|67470.6|67458|619
1675408500000|2023-02-03 07:15:00|67486.7|67476.7|67470.4|67450.4|67496.1|67481.5|67467.5|67450.4|573
1675408800000|2023-02-03 07:20:00|67470.7|67450.7|67461|67451|67484.8|67469.7|67460.8|67445.4|518
1675409100000|2023-02-03 07:25:00|67460|67450|67483.1|67473.1|67487.2|67473.1|67455.4|67441.3|723
1675409400000|2023-02-03 07:30:00|67482.9|67472.9|67502.9|67492.9|67527.5|67513.8|67482.4|67468.9|801
1675409700000|2023-02-03 07:35:00|67502.8|67492.8|67506.1|67486.1|67522.1|67508.2|67496.4|67481.8|621
1675410000000|2023-02-03 07:40:00|67506.3|67486.3|67509.9|67499.9|67520.6|67502.4|67493|67478.4|674
1675410300000|2023-02-03 07:45:00|67510.5|67500.5|67503.9|67483.9|67516.4|67502.3|67494.2|67479.8|600
1675410600000|2023-02-03 07:50:00|67504.1|67484.1|67496.4|67476.4|67505.6|67493.5|67485.3|67470.4|579
1675410900000|2023-02-03 07:55:00|67496.8|67476.8|67482.8|67472.8|67507.6|67494|67479.7|67469.7|537
1675411200000|2023-02-03 08:00:00|67482.7|67472.7|67479.7|67469.7|67497.1|67485.7|67474.1|67464.1|701
1675411500000|2023-02-03 08:05:00|67479.8|67469.8|67494.1|67484.1|67499.6|67485.8|67479.6|67469.6|660
1675411800000|2023-02-03 08:10:00|67494.4|67484.4|67498.8|67488.8|67512.1|67497.5|67479.9|67464.9|589
1675412100000|2023-02-03 08:15:00|67499|67489|67515.6|67505.6|67519.6|67506|67496.9|67481.9|554
1675412400000|2023-02-03 08:20:00|67514.3|67504.3|67560.1|67540.1|67561.3|67541.3|67513|67495.4|725
1675412700000|2023-02-03 08:25:00|67559.9|67539.9|67528.3|67518.3|67560.8|67540.8|67515.7|67501.8|768
1675413000000|2023-02-03 08:30:00|67528|67518|67541.4|67521.4|67549.2|67533.6|67522.5|67508.5|593
1675413300000|2023-02-03 08:35:00|67541.2|67521.2|67521.2|67501.2|67541.2|67522.5|67517.1|67500.8|519
1675413600000|2023-02-03 08:40:00|67521.6|67501.6|67523.7|67503.7|67527.9|67515.3|67508.8|67492.2|546
1675413900000|2023-02-03 08:45:00|67523.6|67503.6|67527.7|67507.7|67535.8|67518.9|67512.9|67499.9|536
1675414200000|2023-02-03 08:50:00|67527.4|67507.4|67532.7|67512.7|67538.3|67523.2|67514.6|67498.9|604
1675414500000|2023-02-03 08:55:00|67533.4|67513.4|67509|67499|67533.7|67518.7|67505|67495|658
1675414800000|2023-02-03 09:00:00|67509.1|67499.1|67532|67522|67536.1|67522.8|67505.4|67495.4|673
1675415100000|2023-02-03 09:05:00|67532.4|67522.4|67507.6|67497.6|67532.6|67522.6|67503.6|67489.1|549
1675415400000|2023-02-03 09:10:00|67507.5|67497.5|67488|67478|67507.6|67497.6|67482.5|67465.5|623
1675415700000|2023-02-03 09:15:00|67487.8|67477.8|67486|67466|67493.8|67477.8|67478.1|67463.5|606
1675416000000|2023-02-03 09:20:00|67485.9|67465.9|67486.2|67466.2|67490.2|67474.9|67477.2|67462.1|535
1675416300000|2023-02-03 09:25:00|67486.3|67466.3|67485.4|67465.4|67500.8|67485.5|67482.6|67464.6|572
1675416600000|2023-02-03 09:30:00|67485.5|67465.5|67487.4|67477.4|67497.8|67483.6|67483|67463.2|559
1675416900000|2023-02-03 09:35:00|67487.3|67477.3|67485.1|67465.1|67493|67482.5|67478.8|67464.2|578
1675417200000|2023-02-03 09:40:00|67485|67465|67477.1|67467.1|67491.7|67478.5|67476.7|67463.2|563
1675417500000|2023-02-03 09:45:00|67477.4|67467.4|67461.9|67451.9|67478.7|67468.7|67461.9|67449|519
1675417800000|2023-02-03 09:50:00|67462.1|67452.1|67461.7|67451.7|67466.1|67455.3|67455.6|67443.3|553
1675418100000|2023-02-03 09:55:00|67463.6|67453.6|67458.7|67448.7|67465.4|67454.5|67456.3|67445.4|526
1675418400000|2023-02-03 10:00:00|67458.8|67448.8|67452|67442|67464.3|67454.3|67447.7|67433.7|604
1675418700000|2023-02-03 10:05:00|67451.4|67441.4|67461.2|67441.2|67463.1|67453.1|67450.8|67435.7|504
1675419000000|2023-02-03 10:10:00|67460.9|67440.9|67456.5|67446.5|67464.1|67451.2|67455|67438.7|402
1675419300000|2023-02-03 10:15:00|67456.6|67446.6|67453.3|67443.3|67461.2|67451.2|67448.9|67438.8|410
1675419600000|2023-02-03 10:20:00|67453.1|67443.1|67452|67442|67457.2|67444.9|67449.5|67434.9|377
1675419900000|2023-02-03 10:25:00|67451.8|67441.8|67454.3|67434.3|67459.3|67449.3|67445.2|67431.6|434
1675420200000|2023-02-03 10:30:00|67454.5|67434.5|67453.6|67433.6|67463.4|67449.7|67447.2|67432.4|532
1675420500000|2023-02-03 10:35:00|67453.3|67433.3|67450.5|67430.5|67456.6|67442.3|67441.2|67425.8|444
1675420800000|2023-02-03 10:40:00|67450.4|67430.4|67453.7|67433.7|67457.1|67445.5|67442.4|67425.1|451
1675421100000|2023-02-03 10:45:00|67453.6|67433.6|67447.4|67437.4|67456.2|67440.8|67441.2|67427.6|524
1675421400000|2023-02-03 10:50:00|67446.8|67436.8|67451.6|67431.6|67456.5|67441.2|67444.6|67430|542
1675421700000|2023-02-03 10:55:00|67451.5|67431.5|67458.3|67448.3|67466.9|67453.3|67442.1|67427.9|460
1675422000000|2023-02-03 11:00:00|67458.4|67448.4|67466.6|67456.6|67474.1|67459.6|67458.4|67448.4|509
1675422300000|2023-02-03 11:05:00|67466.5|67456.5|67472.9|67452.9|67474.4|67460.5|67461.8|67446.9|629
1675422600000|2023-02-03 11:10:00|67472.8|67452.8|67471.7|67451.7|67474.4|67459.4|67464|67448.9|600
1675422900000|2023-02-03 11:15:00|67471.6|67451.6|67462.9|67442.9|67477.2|67461.8|67452.6|67435.6|501
1675423200000|2023-02-03 11:20:00|67458.1|67448.1|67459.3|67449.3|67465|67450.5|67456.3|67440.3|542
1675423500000|2023-02-03 11:25:00|67459.6|67449.6|67458.6|67438.6|67464.3|67449.6|67450.9|67436.1|466
1675423800000|2023-02-03 11:30:00|67458.5|67438.5|67451.3|67441.3|67459|67441.5|67445.7|67430.8|498
1675424100000|2023-02-03 11:35:00|67451.4|67441.4|67450.3|67440.3|67455.4|67445.4|67450.1|67440.1|315
1675424400000|2023-02-03 11:40:00|67450|67440|67437|67417|67456.4|67443|67420.5|67406.9|445
1675424700000|2023-02-03 11:45:00|67437.3|67417.3|67434|67424|67444.4|67429.5|67432.6|67416.6|372
1675425000000|2023-02-03 11:50:00|67432.8|67422.8|67442.9|67422.9|67443.5|67428.2|67432.3|67416.5|485
1675425300000|2023-02-03 11:55:00|67442.8|67422.8|67441.7|67431.7|67453.5|67438.6|67439.1|67422.6|492
1675425600000|2023-02-03 12:00:00|67441.6|67431.6|67448.2|67438.2|67455.9|67440.5|67437.9|67427.9|638
1675425900000|2023-02-03 12:05:00|67447.8|67437.8|67444.9|67434.9|67455.8|67443.1|67442|67431.6|498
1675426200000|2023-02-03 12:10:00|67445.4|67435.4|67448.4|67438.4|67454.6|67443.9|67441.5|67429.2|429
1675426500000|2023-02-03 12:15:00|67448.5|67438.5|67449|67439|67453.5|67439.6|67442|67429.4|499
1675426800000|2023-02-03 12:20:00|67449.3|67439.3|67445.2|67435.2|67453.1|67440.4|67442.4|67428|418
1675427100000|2023-02-03 12:25:00|67445|67435|67442.3|67432.3|67448.1|67438.1|67439.5|67429.5|392
1675427400000|2023-02-03 12:30:00|67442.2|67432.2|67444.2|67434.2|67450.8|67437.7|67437.8|67424.7|550
1675427700000|2023-02-03 12:35:00|67444.3|67434.3|67441.4|67431.4|67445.6|67435.6|67439.3|67429.3|567
1675428000000|2023-02-03 12:40:00|67441.3|67431.3|67438.4|67428.4|67444.5|67433.3|67435.3|67420.9|412
1675428300000|2023-02-03 12:45:00|67438.5|67428.5|67438.4|67428.4|67445.4|67435.2|67433.5|67422.5|453
1675428600000|2023-02-03 12:50:00|67438.5|67428.5|67431.4|67421.4|67440.5|67428.7|67431.4|67417.2|397
1675428900000|2023-02-03 12:55:00|67431.5|67421.5|67440|67430|67442.2|67430.2|67424.2|67411.8|520
1675429200000|2023-02-03 13:00:00|67440.9|67430.9|67428.3|67418.3|67445.6|67435.6|67418.3|67403.8|762
1675429500000|2023-02-03 13:05:00|67427.9|67417.9|67422|67412|67431.8|67418.1|67420|67407|594
1675429800000|2023-02-03 13:10:00|67421.6|67411.6|67422.4|67412.4|67436.3|67422.3|67419.6|67405|539
1675430100000|2023-02-03 13:15:00|67422.2|67412.2|67419.3|67409.3|67433.7|67419.4|67404.4|67388.2|693
1675430400000|2023-02-03 13:20:00|67419.2|67409.2|67442|67422|67443.7|67423.7|67412.1|67397.5|678
1675430700000|2023-02-03 13:25:00|67443.8|67423.8|67453.3|67427.6|67456.3|67436.3|67442.2|67422.2|689
1675431000000|2023-02-03 13:30:00|67455.2|67428.7|67608|67588|67630.2|67610.2|67450.7|67417.4|831
1675431300000|2023-02-03 13:35:00|67608.9|67588.9|67627.5|67607.5|67639.6|67619.6|67599|67579|897
1675431600000|2023-02-03 13:40:00|67627.7|67607.7|67655.5|67645.5|67661.6|67646.1|67624.1|67604.1|1122
1675431900000|2023-02-03 13:45:00|67661.8|67641.8|67761|67741|67768.3|67754.7|67655.4|67640.2|1057
1675432200000|2023-02-03 13:50:00|67762.2|67742.2|67683.4|67663.4|67766.2|67746.2|67682.5|67662.5|1061
1675432500000|2023-02-03 13:55:00|67685.3|67665.3|67687.5|67667.5|67718.2|67698.2|67662.3|67642.3|995
1675432800000|2023-02-03 14:00:00|67688.4|67668.4|67699.3|67679.3|67707.4|67691.9|67677.3|67662.2|1006
1675433100000|2023-02-03 14:05:00|67699.2|67679.2|67691.6|67671.6|67733.9|67717.3|67675.4|67655.4|988
1675433400000|2023-02-03 14:10:00|67691.7|67671.7|67712.5|67692.5|67717.1|67697.1|67681.4|67661.4|948
1675433700000|2023-02-03 14:15:00|67713.6|67693.6|67777.5|67757.5|67781.7|67761.7|67703.8|67683.8|1026
1675434000000|2023-02-03 14:20:00|67777.9|67757.9|67714.8|67694.8|67787.9|67767.9|67713.8|67694.3|892
1675434300000|2023-02-03 14:25:00|67714|67694|67725.5|67705.5|67741.7|67721.7|67699.6|67685.8|810
1675434600000|2023-02-03 14:30:00|67725.7|67705.7|67715.1|67695.1|67753.8|67736.4|67693.6|67673.6|783
1675434900000|2023-02-03 14:35:00|67714.2|67694.2|67711|67691|67736.4|67716.4|67705|67685|719
1675435200000|2023-02-03 14:40:00|67710.9|67690.9|67705.9|67685.9|67715.3|67695.3|67690.3|67670.3|647
1675435500000|2023-02-03 14:45:00|67706.2|67686.2|67677|67667|67724.3|67704.3|67674.1|67659.1|744
1675435800000|2023-02-03 14:50:00|67676.9|67666.9|67756.9|67736.9|67760.4|67740.4|67676|67666|749
1675436100000|2023-02-03 14:55:00|67756.5|67736.5|67737.4|67717.4|67759.1|67739.1|67731.6|67711.6|685
1675436400000|2023-02-03 15:00:00|67739.8|67719.8|67837.9|67817.9|67869.6|67849.6|67739.8|67719.8|801
1675436700000|2023-02-03 15:05:00|67840.6|67820.6|67905|67885|67908|67890.7|67840.6|67820.6|780
1675437000000|2023-02-03 15:10:00|67904.9|67884.9|67835.2|67815.2|67913|67897.9|67831.3|67811.3|761
1675437300000|2023-02-03 15:15:00|67834.6|67814.6|67825.3|67805.3|67851.5|67831.5|67798.7|67778.7|761
1675437600000|2023-02-03 15:20:00|67824.2|67804.2|67781.7|67761.7|67825.1|67805.1|67776.2|67759.5|750
1675437900000|2023-02-03 15:25:00|67780.7|67760.7|67806.9|67786.9|67807.2|67787.2|67770|67750|726
1675438200000|2023-02-03 15:30:00|67808|67788|67798.3|67778.3|67827.1|67807.1|67791.6|67771.6|754
1675438500000|2023-02-03 15:35:00|67798.7|67778.7|67795.9|67775.9|67818.2|67798.2|67785.4|67769.6|739
1675438800000|2023-02-03 15:40:00|67796.2|67776.2|67788.8|67768.8|67798.2|67778.2|67763.3|67749.4|711
1675439100000|2023-02-03 15:45:00|67786.7|67766.7|67795.7|67775.7|67796.1|67778.2|67758.8|67738.8|749
1675439400000|2023-02-03 15:50:00|67795.8|67775.8|67855.1|67835.1|67857.4|67837.4|67791.3|67775.8|709
1675439700000|2023-02-03 15:55:00|67855|67835|67861.4|67851.4|67867.4|67853.2|67844.5|67824.5|704
1675440000000|2023-02-03 16:00:00|67861.3|67851.3|67835|67815|67862.5|67852.5|67815.8|67800|674
1675440300000|2023-02-03 16:05:00|67834.2|67814.2|67866|67856|67884.1|67864.1|67829|67814.2|708
1675440600000|2023-02-03 16:10:00|67870.5|67850.5|67883.9|67863.9|67889.8|67874.6|67863.4|67850.5|643
1675440900000|2023-02-03 16:15:00|67883.8|67863.8|67884.7|67874.7|67893.7|67883.5|67874.9|67854.9|638
1675441200000|2023-02-03 16:20:00|67889.2|67869.2|67867.7|67847.7|67890|67873.9|67862.5|67842.5|656
1675441500000|2023-02-03 16:25:00|67867.8|67847.8|67911.8|67891.8|67911.9|67897.7|67867.8|67847.8|656
1675441800000|2023-02-03 16:30:00|67911.2|67891.2|67916.1|67896.1|67919.5|67904.7|67896.7|67879.9|634
1675442100000|2023-02-03 16:35:00|67916.8|67896.8|67923.2|67913.2|67931.9|67917|67911.3|67896.1|641
1675442400000|2023-02-03 16:40:00|67923.8|67913.8|67945.4|67925.4|67948.5|67934.4|67919.5|67906.3|637
1675442700000|2023-02-03 16:45:00|67946.2|67926.2|67961.6|67951.6|67968.1|67954.1|67940.6|67923.9|611
1675443000000|2023-02-03 16:50:00|67961.7|67951.7|67939.1|67919.1|67966.6|67952.9|67913.6|67893.6|652
1675443300000|2023-02-03 16:55:00|67939|67919|67959.5|67939.5|67963.9|67949.4|67921.3|67907.7|679
1675443600000|2023-02-03 17:00:00|67960.3|67940.3|67974.5|67954.5|67985.3|67971.8|67955.1|67937.3|682
1675443900000|2023-02-03 17:05:00|67974.4|67954.4|67971.4|67951.4|67978.7|67964.3|67964.9|67944.9|641
1675444200000|2023-02-03 17:10:00|67971.5|67951.5|67972.7|67952.7|67985.9|67970.5|67964|67945.6|626
1675444500000|2023-02-03 17:15:00|67972.3|67952.3|67984.9|67964.9|67988.6|67973.8|67965|67949.6|640
1675444800000|2023-02-03 17:20:00|67985.1|67965.1|67976.5|67966.5|67987.2|67972.2|67972.9|67957.6|514
1675445100000|2023-02-03 17:25:00|67976.2|67966.2|67953.2|67933.2|67981.8|67966.5|67947.3|67931.6|460
1675445400000|2023-02-03 17:30:00|67953|67933|67935.7|67915.7|67954.4|67937.3|67928.1|67910.6|452
1675445700000|2023-02-03 17:35:00|67935.8|67915.8|67944.5|67924.5|67954.8|67934.8|67934.5|67914.5|494
1675446000000|2023-02-03 17:40:00|67944.4|67924.4|67926.1|67906.1|67945.5|67925.5|67915|67901|449
1675446300000|2023-02-03 17:45:00|67925.8|67905.8|67930.4|67910.4|67931.4|67915.8|67917.1|67901.8|479
1675446600000|2023-02-03 17:50:00|67930|67910|67948.8|67928.8|67951.4|67936.4|67929.9|67909.9|478
1675446900000|2023-02-03 17:55:00|67949|67929|67970.8|67950.8|67974.9|67959.7|67942.2|67926.6|546
1675447200000|2023-02-03 18:00:00|67971.3|67951.3|67980.8|67960.8|67984.4|67968.5|67969.3|67949.4|558
1675447500000|2023-02-03 18:05:00|67980.4|67960.4|68000.5|67980.5|68003.6|67987.5|67969.4|67949.5|606
1675447800000|2023-02-03 18:10:00|68000.7|67980.7|67996.9|67976.9|68003|67988.3|67987|67972.6|559
1675448100000|2023-02-03 18:15:00|67997.1|67977.1|67985.5|67965.5|68000.3|67980.3|67979.1|67961.3|560
1675448400000|2023-02-03 18:20:00|67981|67971|67987.5|67967.5|67990.5|67975.5|67975.4|67962.4|494
1675448700000|2023-02-03 18:25:00|67986.9|67966.9|68006.3|67986.3|68006.4|67991.6|67979|67965.2|514
1675449000000|2023-02-03 18:30:00|68006.4|67986.4|68009|67989|68022.7|68010.9|68000.6|67984.4|484
1675449300000|2023-02-03 18:35:00|68008.9|67988.9|68023.7|68003.7|68026.4|68011|67998.6|67983.3|514
1675449600000|2023-02-03 18:40:00|68023.8|68003.8|68070.9|68050.9|68079.7|68059.7|68020.8|68003.7|473
1675449900000|2023-02-03 18:45:00|68071.4|68051.4|68066.9|68046.9|68092.4|68072.4|68064.8|68044.8|588
1675450200000|2023-02-03 18:50:00|68067|68047|68085.9|68065.9|68098.9|68078.9|68062.2|68042.2|604
1675450500000|2023-02-03 18:55:00|68086|68066|68099.3|68079.3|68108.4|68093.9|68082.5|68062.5|575
1675450800000|2023-02-03 19:00:00|68099.2|68079.2|68098.7|68078.7|68102.4|68085.1|68086|68066|496
1675451100000|2023-02-03 19:05:00|68098.9|68078.9|68101.1|68091.1|68108.1|68094.1|68092.7|68073.3|487
1675451400000|2023-02-03 19:10:00|68106.3|68086.3|68105.6|68085.6|68108.4|68093.6|68097|68081.2|542
1675451700000|2023-02-03 19:15:00|68105.3|68085.3|68099.1|68079.1|68106.9|68092.5|68095.9|68075.9|559
1675452000000|2023-02-03 19:20:00|68099|68079|68102.3|68082.3|68105.2|68085.9|68090.6|68074.4|445
1675452300000|2023-02-03 19:25:00|68102.4|68082.4|68089|68079|68102.4|68082.4|68088.7|68073.5|362
1675452600000|2023-02-03 19:30:00|68089.2|68079.2|68072.3|68052.3|68106.8|68086.8|68069.3|68050.2|530
1675452900000|2023-02-03 19:35:00|68072.4|68052.4|68074|68054|68076.7|68056.7|68066.7|68046.7|452
1675453200000|2023-02-03 19:40:00|68074.1|68054.1|68087.8|68067.8|68089.3|68069.3|68073.8|68053.8|477
1675453500000|2023-02-03 19:45:00|68087.3|68067.3|68084.2|68064.2|68088.6|68068.9|68078.9|68063.6|406
1675453800000|2023-02-03 19:50:00|68084.3|68064.3|68091.1|68071.1|68098.1|68078.1|68084.2|68064.2|452
1675454100000|2023-02-03 19:55:00|68091.6|68071.6|68073|68053|68093.7|68075.5|68071.4|68051.4|447
1675454400000|2023-02-03 20:00:00|68073.2|68053.2|68070.1|68050.1|68075|68055|68068.7|68048.7|447
1675454700000|2023-02-03 20:05:00|68070.2|68050.2|68071.5|68051.5|68074.4|68054.4|68070.2|68050.2|373
1675455000000|2023-02-03 20:10:00|68071.8|68051.8|68093.3|68073.3|68098.9|68078.9|68070.6|68050.6|369
1675455300000|2023-02-03 20:15:00|68093.1|68073.1|68084.5|68064.5|68100.4|68080.4|68083.2|68063.2|435
1675455600000|2023-02-03 20:20:00|68084.3|68064.3|68088.2|68068.2|68088.5|68068.5|68075.2|68059.4|367
1675455900000|2023-02-03 20:25:00|68087.9|68067.9|68088.4|68068.4|68089.4|68073.5|68072.5|68057.5|309
1675456200000|2023-02-03 20:30:00|68088.3|68068.3|68085.2|68075.2|68090.2|68075.2|68082.3|68066.6|355
1675456500000|2023-02-03 20:35:00|68090.5|68070.5|68090.9|68070.9|68103.7|68089.7|68086|68069.3|401
1675456800000|2023-02-03 20:40:00|68090.8|68070.8|68088.3|68068.3|68090.9|68070.9|68085.1|68065.1|361
1675457100000|2023-02-03 20:45:00|68089.8|68069.8|68093.1|68073.1|68094.3|68074.3|68089.8|68069.8|339
1675457400000|2023-02-03 20:50:00|68092.4|68072.4|68089.4|68069.4|68093|68074.3|68083.1|68067.3|418
1675457700000|2023-02-03 20:55:00|68088.9|68068.9|68099.2|68079.2|68102.1|68082.1|68088.8|68068.8|452
1675458000000|2023-02-03 21:00:00|68099|68079|68078|68058|68099|68079|68077.5|68057.5|310
1675458300000|2023-02-03 21:05:00|68078.7|68058.7|68078.6|68058.6|68079.3|68059.3|68076.9|68056.9|227
1675458600000|2023-02-03 21:10:00|68078.3|68058.3|68075.9|68055.9|68079.5|68059.5|68066.2|68051.2|278
1675458900000|2023-02-03 21:15:00|68075.8|68055.8|68077.7|68057.7|68079.7|68059.7|68075.6|68055.6|129
1675459200000|2023-02-03 21:20:00|68077.8|68057.8|68080.9|68060.9|68082.4|68062.4|68076.9|68056.9|143
1675459500000|2023-02-03 21:25:00|68081|68061|68081.9|68061.9|68083.1|68063.1|68079|68059|174
1675459800000|2023-02-03 21:30:00|68081.4|68061.4|68085.4|68065.4|68085.8|68065.8|68079.2|68059.2|291
1675460100000|2023-02-03 21:35:00|68085.5|68065.5|68082.6|68062.6|68086.4|68066.4|68077.3|68057.3|218
1675460400000|2023-02-03 21:40:00|68083.1|68063.1|68084.4|68064.4|68106.5|68066.5|68076.8|68031.4|147
1675460700000|2023-02-03 21:45:00|68084.2|68064.2|68085|68065|68091.7|68071.7|68076.1|68056.1|130
1675461000000|2023-02-03 21:50:00|68084.8|68064.8|68077.1|68057.1|68113.2|68068.1|68073.3|68027.9|351
1675461300000|2023-02-03 21:55:00|68077|68057|68068.6|68048.6|68132.1|68078.3|68062|68014.8|210
1675630800000|2023-02-05 21:00:00|68172.7|68046.7|68168|68042|68172.7|68046.7|68168|68042|2
1675631400000|2023-02-05 21:10:00|68162.6|68036.6|68180.8|68054.8|68180.8|68054.8|68162.6|68036.6|3
1675631700000|2023-02-05 21:15:00|68209.5|68083.5|68182.6|68056.6|68209.5|68083.5|68179.5|68053.5|26
1675632000000|2023-02-05 21:20:00|68184.7|68058.7|68185.1|68059.1|68209.5|68083.5|68183|68057|24
1675632300000|2023-02-05 21:25:00|68209.5|68083.5|68185.5|68059.5|68209.5|68083.5|68184.2|68058.2|20
1675632600000|2023-02-05 21:30:00|68184.3|68058.3|68184.5|68058.5|68209.5|68083.5|68184.3|68058.3|18
1675632900000|2023-02-05 21:35:00|68209.5|68083.5|68209.5|68083.5|68209.5|68083.5|68182.7|68056.7|15
1675633200000|2023-02-05 21:40:00|68186.6|68060.6|68145.8|68019.8|68209.5|68083.5|68046|67920|15
1675633500000|2023-02-05 21:45:00|68136.2|68010.2|68160.3|68034.3|68165|68039|68136.2|68010.2|20
1675633800000|2023-02-05 21:50:00|68160.4|68034.4|68194.3|68099.1|68194.3|68099.1|68082.6|67956.6|22
1675634100000|2023-02-05 21:55:00|68151.5|68025.5|68167.2|68041.2|68197|68104.3|68143.8|68017.8|24
1675634400000|2023-02-05 22:00:00|68162.4|68036.4|68192.9|68073|68212.5|68100|68133.2|68007.2|34
1675634700000|2023-02-05 22:05:00|68193.6|68072.1|68187.9|68061.9|68212.5|68088.7|68181.6|68055.6|33
1675635000000|2023-02-05 22:10:00|68187.5|68061.5|68186.7|68060.7|68212.5|68086.5|68185.2|68059.2|42
1675635300000|2023-02-05 22:15:00|68186.5|68060.5|68188.1|68062.1|68212.5|68135|68162.9|68059.9|24
1675635600000|2023-02-05 22:20:00|68187.8|68061.8|68170.2|68066.7|68210|68135.1|68153.8|68061|26
1675635900000|2023-02-05 22:25:00|68170.3|68066.8|68210|68089|68210|68135.1|68162.9|68062|19
1675636200000|2023-02-05 22:30:00|68183|68062|68180.8|68059.8|68210|68104.5|68180.8|68059.8|19
1675636500000|2023-02-05 22:35:00|68180.7|68059.7|68173.9|68092.3|68210|68139.1|68160.1|68059.3|23
1675636800000|2023-02-05 22:40:00|68174.5|68091.3|68148.7|68126.7|68201|68127|68137.8|68051.7|36
1675637100000|2023-02-05 22:45:00|68150.2|68128.2|68178.5|68075|68201|68128.6|68150.1|68075|18
1675637400000|2023-02-05 22:50:00|68177.3|68103.7|68227.2|68139.1|68227.2|68155.6|68150.3|68079.4|34
1675637700000|2023-02-05 22:55:00|68227.7|68137|68200.6|68129.3|68230.9|68155.6|68171.8|68125.2|49
1675638000000|2023-02-05 23:00:00|68201.1|68128.8|68212.1|68169|68227.4|68176|68176.2|68124.4|206
1675638300000|2023-02-05 23:05:00|68200|68168.5|68253.4|68169|68288.3|68222.5|68196.7|68141.8|225
1675638600000|2023-02-05 23:10:00|68253.3|68170.3|68270.2|68248.2|68300.8|68252.3|68226.6|68158.9|363
1675638900000|2023-02-05 23:15:00|68270.3|68248.3|68282.7|68237.5|68296.8|68253.6|68266.6|68183.8|344
1675639200000|2023-02-05 23:20:00|68277.1|68236.2|68304.1|68264.8|68313.1|68275.4|68270|68236.2|234
1675639500000|2023-02-05 23:25:00|68302.6|68263.6|68306.1|68284.1|68338.6|68286.7|68292.5|68215.5|500
1675639800000|2023-02-05 23:30:00|68310.8|68288.8|68309|68274|68358.2|68312.1|68296.7|68267.9|446
1675640100000|2023-02-05 23:35:00|68313.5|68275.6|68314.8|68270.7|68323.7|68285.7|68279.3|68255.5|395
1675640400000|2023-02-05 23:40:00|68300.8|68272.5|68287.6|68265.6|68333.6|68279.8|68285.9|68262.1|166
1675640700000|2023-02-05 23:45:00|68285.9|68263.9|68270.8|68209|68315|68266|68270.8|68193.7|220
1675641000000|2023-02-05 23:50:00|68272.8|68209.1|68275.5|68247.6|68304.7|68264.5|68270.8|68195.9|169
1675641300000|2023-02-05 23:55:00|68277.7|68246.8|68274.6|68248.9|68304.7|68263.1|68268.3|68233.7|208
1675641600000|2023-02-06 00:00:00|68290.2|68256.6|68278.2|68256.2|68306.9|68279.1|68266.4|68241.8|482
1675641900000|2023-02-06 00:05:00|68278.4|68256.4|68286.8|68264.8|68288.1|68266.1|68254|68232|488
1675642200000|2023-02-06 00:10:00|68284.7|68262.7|68285.2|68263.2|68304.1|68279.4|68268.5|68246.5|476
1675642500000|2023-02-06 00:15:00|68286.2|68264.2|68266|68241.1|68286.7|68264.7|68254.5|68232.5|501
1675642800000|2023-02-06 00:20:00|68266.1|68244.1|68238.7|68216.7|68270.5|68247.2|68236|68214|554
1675643100000|2023-02-06 00:25:00|68239.7|68217.7|68231.6|68209.6|68239.7|68217.7|68218.5|68196.5|372
1675643400000|2023-02-06 00:30:00|68230.6|68208.6|68229.5|68207.5|68239.5|68217.5|68225|68203|467
1675643700000|2023-02-06 00:35:00|68229|68207|68236|68214|68242.5|68220.5|68228.2|68206.2|572
1675644000000|2023-02-06 00:40:00|68235.5|68213.5|68265.9|68243.9|68273.8|68251.8|68233.9|68211.9|572
1675644300000|2023-02-06 00:45:00|68264.4|68242.4|68248|68226|68275.6|68253.6|68241.2|68219.2|592
1675644600000|2023-02-06 00:50:00|68247|68225|68251|68229|68253.5|68231.5|68226.4|68204.4|594
1675644900000|2023-02-06 00:55:00|68249.3|68227.3|68188.5|68168.5|68251.9|68229.9|68188.5|68168.5|533
1675645200000|2023-02-06 01:00:00|68186.5|68166.5|68167.5|68147.5|68206.9|68186.9|68160.6|68140.6|685
1675645500000|2023-02-06 01:05:00|68163.4|68143.4|68168.1|68148.1|68176|68156|68135.7|68115.8|663
1675645800000|2023-02-06 01:10:00|68167.4|68147.4|68161.1|68141.1|68170.1|68155|68145.2|68125.2|555
1675646100000|2023-02-06 01:15:00|68160.7|68140.7|68126.3|68106.3|68168.8|68148.8|68103.5|68089|575
1675646400000|2023-02-06 01:20:00|68126.1|68106.1|68148.3|68128.3|68149.5|68129.5|68117|68097|596
1675646700000|2023-02-06 01:25:00|68143.2|68133.2|68125.2|68105.2|68157.2|68140.5|68120.6|68100.6|513
1675647000000|2023-02-06 01:30:00|68121.3|68111.3|68092.1|68072.1|68180.7|68160.7|68090.6|68070.6|724
1675647300000|2023-02-06 01:35:00|68092.2|68072.2|68106.2|68086.2|68107.9|68087.9|68060.1|68045|682
1675647600000|2023-02-06 01:40:00|68107.2|68087.2|68068.4|68058.4|68131.8|68118.7|68068.4|68051.1|678
1675647900000|2023-02-06 01:45:00|68068.5|68058.5|68025.6|68005.6|68076.4|68059.8|68021.8|68001.8|654
1675648200000|2023-02-06 01:50:00|68026.3|68006.3|68027.8|68017.8|68037.4|68023|67995.6|67979.3|663
1675648500000|2023-02-06 01:55:00|68027.1|68017.1|68018.1|68008.1|68048.5|68033.4|68015.3|67998.4|670
1675648800000|2023-02-06 02:00:00|68023.5|68003.5|67980.3|67970.3|68042.7|68028.2|67980.2|67970.2|616
1675649100000|2023-02-06 02:05:00|67980.4|67970.4|67978.2|67968.2|68001.7|67991.7|67977.2|67963.6|653
1675649400000|2023-02-06 02:10:00|67977.3|67967.3|67955.5|67945.5|67977.8|67967.8|67931.1|67917.5|698
1675649700000|2023-02-06 02:15:00|67954.7|67944.7|67928.9|67918.9|67964.1|67947.4|67922|67911.8|604
1675650000000|2023-02-06 02:20:00|67928.6|67918.6|67939.6|67929.6|67941.5|67929.6|67886.6|67873.4|612
1675650300000|2023-02-06 02:25:00|67940.4|67930.4|67934|67924|67949.3|67935.4|67913.8|67898.9|528
1675650600000|2023-02-06 02:30:00|67932.8|67922.8|67903.3|67893.3|67934.3|67922.8|67896.8|67884.1|538
1675650900000|2023-02-06 02:35:00|67902.8|67892.8|67918.8|67908.8|67929.7|67910.2|67862.3|67842.3|707
1675651200000|2023-02-06 02:40:00|67918.7|67908.7|67941.5|67931.5|67950.3|67933.8|67908.7|67894.1|609
1675651500000|2023-02-06 02:45:00|67941.7|67931.7|67922.7|67912.7|67945.4|67933.8|67919.4|67906.6|533
1675651800000|2023-02-06 02:50:00|67922.6|67912.6|67918.1|67908.1|67923.6|67913.6|67904.2|67894.2|489
1675652100000|2023-02-06 02:55:00|67916.6|67906.6|67893.9|67883.9|67918.3|67908.3|67884.9|67874.9|534
1675652400000|2023-02-06 03:00:00|67893.2|67883.2|67886|67876|67900.1|67885.2|67858.8|67843.5|624
1675652700000|2023-02-06 03:05:00|67885.7|67875.7|67903|67893|67914.3|67900.2|67884.8|67869.7|497
1675653000000|2023-02-06 03:10:00|67903.1|67893.1|67898.3|67888.3|67904.2|67894.2|67890.9|67880.9|421
1675653300000|2023-02-06 03:15:00|67898.5|67888.5|67901.8|67891.8|67907.6|67897.6|67898.5|67888.5|444
1675653600000|2023-02-06 03:20:00|67901.7|67891.7|67914.3|67904.3|67920.5|67910.5|67899.4|67887.2|551
1675653900000|2023-02-06 03:25:00|67914.4|67904.4|67928.7|67918.7|67933.9|67923|67909.8|67899.8|512
1675654200000|2023-02-06 03:30:00|67929.4|67919.4|67903|67893|67932.8|67922|67902.5|67889.6|454
1675654500000|2023-02-06 03:35:00|67902.9|67892.9|67909.8|67899.8|67921.9|67906.3|67902.6|67892.6|331
1675654800000|2023-02-06 03:40:00|67909.7|67899.7|67904.1|67894.1|67921.8|67906.5|67897.6|67887.6|405
1675655100000|2023-02-06 03:45:00|67904.4|67894.4|67924.1|67914.1|67932.4|67921.7|67904.4|67889.1|450
1675655400000|2023-02-06 03:50:00|67925|67915|67921.1|67911.1|67930.1|67916.4|67914.4|67904.4|401
1675655700000|2023-02-06 03:55:00|67922|67912|67929|67919|67932.5|67922.5|67920.2|67910.2|349
1675656000000|2023-02-06 04:00:00|67928.8|67918.8|67902.2|67892.2|67928.8|67918.8|67901.5|67886.5|320
1675656300000|2023-02-06 04:05:00|67903.3|67893.3|67880.7|67870.7|67905.2|67895.2|67880|67867.7|412
1675656600000|2023-02-06 04:10:00|67881|67871|67882.1|67872.1|67886|67875.1|67859|67843.6|375
1675656900000|2023-02-06 04:15:00|67882.6|67872.6|67888.3|67868.3|67903.2|67886.6|67871|67856.5|441
1675657200000|2023-02-06 04:20:00|67888.7|67868.7|67881.3|67871.3|67891.9|67879|67870.3|67850.3|473
1675657500000|2023-02-06 04:25:00|67880.9|67870.9|67885.5|67875.5|67887.1|67875.7|67868.2|67857.9|303
1675657800000|2023-02-06 04:30:00|67885.7|67875.7|67884.2|67874.2|67902.5|67887.2|67881.7|67866.9|367
1675658100000|2023-02-06 04:35:00|67884.1|67874.1|67877.4|67867.4|67884.6|67874.6|67871.1|67861.1|333
1675658400000|2023-02-06 04:40:00|67878.3|67868.3|67901.2|67881.2|67905.3|67886|67878.3|67863.9|367
1675658700000|2023-02-06 04:45:00|67901|67881|67891.1|67881.1|67903.5|67891.3|67890.6|67880.2|311
1675659000000|2023-02-06 04:50:00|67891.6|67881.6|67894|67874|67894.3|67882.1|67878.4|67867.4|282
1675659300000|2023-02-06 04:55:00|67893.7|67873.7|67891.4|67881.4|67898|67883.5|67884.4|67869.4|267
1675659600000|2023-02-06 05:00:00|67891.3|67881.3|67880.4|67870.4|67900.1|67890.1|67878.4|67867.9|413
1675659900000|2023-02-06 05:05:00|67880.5|67870.5|67884.2|67874.2|67900.2|67887.4|67879.9|67869.9|381
1675660200000|2023-02-06 05:10:00|67884.3|67874.3|67900|67890|67915.2|67899.6|67883.4|67870.6|403
1675660500000|2023-02-06 05:15:00|67900.1|67890.1|67926.5|67916.5|67935.9|67921|67899|67882.4|455
1675660800000|2023-02-06 05:20:00|67926.6|67916.6|67931.1|67921.1|67941.6|67931.6|67921.7|67906.4|511
1675661100000|2023-02-06 05:25:00|67932.2|67922.2|67939.3|67929.3|67942.8|67932.8|67924.4|67911|469
1675661400000|2023-02-06 05:30:00|67939|67929|67948.5|67938.5|67954.1|67943.9|67932.7|67919.6|491
1675661700000|2023-02-06 05:35:00|67948.3|67938.3|67927.5|67917.5|67948.6|67938.6|67927.3|67912.5|522
1675662000000|2023-02-06 05:40:00|67927|67917|67914.6|67904.6|67927.2|67917|67905|67894.6|483
1675662300000|2023-02-06 05:45:00|67914.4|67904.4|67904.8|67894.8|67917.3|67904.4|67898.6|67884.2|449
1675662600000|2023-02-06 05:50:00|67905.2|67895.2|67905.4|67895.4|67911.6|67899.4|67885.7|67870.7|471
1675662900000|2023-02-06 05:55:00|67905.6|67895.6|67910.9|67890.9|67927.2|67911.4|67894.3|67877.8|490
1675663200000|2023-02-06 06:00:00|67910.8|67890.8|67917.5|67907.5|67924.1|67912.3|67893.4|67876.6|460
1675663500000|2023-02-06 06:05:00|67917.8|67907.8|67924.7|67914.7|67930.9|67918.6|67913.4|67903.4|396
1675663800000|2023-02-06 06:10:00|67924.6|67914.6|67931.7|67921.7|67938.9|67928.9|67924.4|67914.4|418
1675664100000|2023-02-06 06:15:00|67931.2|67921.2|67915.5|67905.5|67931.2|67921.2|67911.5|67901.5|357
1675664400000|2023-02-06 06:20:00|67915.4|67905.4|67922|67912|67932|67922|67905.7|67895.7|476
1675664700000|2023-02-06 06:25:00|67921.7|67911.7|67937.7|67927.7|67944.3|67932.2|67919.6|67909.6|414
1675665000000|2023-02-06 06:30:00|67937.5|67927.5|67953.5|67943.5|67954.4|67944.3|67931.6|67921.6|415
1675665300000|2023-02-06 06:35:00|67953.2|67943.2|67930.3|67920.3|67954.3|67944.3|67929.2|67919.2|402
1675665600000|2023-02-06 06:40:00|67930.4|67920.4|67929.3|67919.3|67942.3|67929.9|67922.3|67912.3|381
1675665900000|2023-02-06 06:45:00|67934.8|67914.8|67922.6|67912.6|67934.8|67920.4|67909.1|67899.1|388
1675666200000|2023-02-06 06:50:00|67922.1|67912.1|67906.6|67896.6|67935.7|67923.3|67906.6|67896.6|440
1675666500000|2023-02-06 06:55:00|67906.2|67896.2|67932.8|67922.8|67933.9|67923.9|67906.2|67896.2|460
1675666800000|2023-02-06 07:00:00|67932.1|67922.1|67927.5|67917.5|67935|67922.1|67905.5|67892.6|514
1675667100000|2023-02-06 07:05:00|67927.6|67917.6|67917.5|67907.5|67937.4|67927.4|67911.9|67897.8|515
1675667400000|2023-02-06 07:10:00|67917.9|67907.9|67900.8|67890.8|67923.3|67913.3|67882.3|67869.9|552
1675667700000|2023-02-06 07:15:00|67901.4|67891.4|67897.3|67887.3|67919.6|67905.7|67889.2|67875.7|576
1675668000000|2023-02-06 07:20:00|67896.9|67886.9|67903.2|67893.2|67918.9|67903.8|67891.9|67881.9|495
1675668300000|2023-02-06 07:25:00|67902.1|67892.1|67891.6|67881.6|67907.2|67892.5|67868.5|67855.3|620
1675668600000|2023-02-06 07:30:00|67891.2|67881.2|67922.2|67912.2|67932.8|67917.6|67887.2|67871.3|657
1675668900000|2023-02-06 07:35:00|67921.1|67911.1|67892.4|67882.4|67934.8|67920.9|67891.1|67877.4|545
1675669200000|2023-02-06 07:40:00|67892.5|67882.5|67910.6|67890.6|67912.5|67898.3|67889.2|67875.2|559
1675669500000|2023-02-06 07:45:00|67910.5|67890.5|67911.6|67891.6|67916.8|67903|67892.1|67876.6|517
1675669800000|2023-02-06 07:50:00|67910.9|67890.9|67918.3|67908.3|67923.1|67908.7|67907.9|67890.1|514
1675670100000|2023-02-06 07:55:00|67918.4|67908.4|67922.8|67912.8|67928.3|67918.3|67910.7|67897.5|536
1675670400000|2023-02-06 08:00:00|67923.4|67913.4|67915.2|67895.2|67938.3|67927.8|67903.8|67884.9|637
1675670700000|2023-02-06 08:05:00|67915.5|67895.5|67910.9|67890.9|67919.3|67904.8|67897.4|67883.6|530
1675671000000|2023-02-06 08:10:00|67911|67891|67904.4|67894.4|67917.7|67904.3|67897.9|67883.8|525
1675671300000|2023-02-06 08:15:00|67904.3|67894.3|67916.2|67906.2|67926.4|67912.4|67896.7|67882.2|523
1675671600000|2023-02-06 08:20:00|67916|67906|67921.1|67911.1|67929.2|67919.2|67904.2|67894.2|552
1675671900000|2023-02-06 08:25:00|67920.3|67910.3|67927.5|67907.5|67932.5|67920.5|67913.4|67901.5|575
1675672200000|2023-02-06 08:30:00|67923.7|67913.7|67913.7|67903.7|67937.6|67923.3|67912.4|67899.5|569
1675672500000|2023-02-06 08:35:00|67913.2|67903.2|67878.9|67868.9|67913.9|67903.9|67866.7|67854.1|654
1675672800000|2023-02-06 08:40:00|67878.8|67868.8|67850.3|67830.3|67880.9|67870.9|67824.5|67804.5|625
1675673100000|2023-02-06 08:45:00|67850.2|67830.2|67814.7|67804.7|67851.7|67839.1|67814.2|67800.1|629
1675673400000|2023-02-06 08:50:00|67814.8|67804.8|67822.3|67812.3|67827.3|67812.4|67783.3|67768.1|637
1675673700000|2023-02-06 08:55:00|67825|67815|67836.4|67816.4|67846.1|67831|67814.9|67800.1|598
1675674000000|2023-02-06 09:00:00|67831.6|67821.6|67832|67812|67855.2|67839.9|67827.3|67811.8|639
1675674300000|2023-02-06 09:05:00|67831.6|67811.6|67843.7|67833.7|67848.1|67834.7|67828.9|67811.6|556
1675674600000|2023-02-06 09:10:00|67843.8|67833.8|67863.6|67853.6|67868.9|67855.6|67830.4|67815.6|571
1675674900000|2023-02-06 09:15:00|67862.5|67852.5|67886.6|67866.6|67892.3|67877.8|67855.2|67840.4|534
1675675200000|2023-02-06 09:20:00|67886.9|67866.9|67893.5|67873.5|67903.4|67885|67875.7|67860.9|552
1675675500000|2023-02-06 09:25:00|67893|67873|67917.1|67897.1|67925.9|67907.8|67886.7|67871.5|525
1675675800000|2023-02-06 09:30:00|67916.8|67896.8|67879|67859|67919|67903.4|67864.9|67850.4|510
1675676100000|2023-02-06 09:35:00|67874.1|67864.1|67887.2|67867.2|67890.5|67875.2|67872.9|67857.5|560
1675676400000|2023-02-06 09:40:00|67887.3|67867.3|67890.7|67880.7|67901.2|67891.2|67871.3|67856.6|511
1675676700000|2023-02-06 09:45:00|67891.2|67881.2|67909.7|67899.7|67913|67900|67891.2|67876.7|552
1675677000000|2023-02-06 09:50:00|67909.8|67899.8|67898|67888|67931.5|67915.9|67894.5|67878.6|540
1675677300000|2023-02-06 09:55:00|67897.8|67887.8|67916.3|67906.3|67921.9|67908.7|67890.9|67877.7|394
1675677600000|2023-02-06 10:00:00|67921.4|67901.4|67962.4|67952.4|67966.9|67952.7|67916.9|67901.4|413
1675677900000|2023-02-06 10:05:00|67961.9|67951.9|67944.4|67924.4|67965.9|67952|67927.4|67907.4|542
1675678200000|2023-02-06 10:10:00|67944.5|67924.5|67933.7|67913.7|67957.5|67941.7|67929|67909|470
1675678500000|2023-02-06 10:15:00|67933.5|67913.5|67904.7|67894.7|67933.5|67916.4|67901.9|67883.9|574
1675678800000|2023-02-06 10:20:00|67904.3|67894.3|67952.7|67932.7|67957.2|67941.9|67897.6|67887.6|536
1675679100000|2023-02-06 10:25:00|67952.8|67932.8|67967.8|67957.8|67971.5|67958.2|67949.4|67929.4|489
1675679400000|2023-02-06 10:30:00|67970.7|67960.7|67950.8|67940.8|67979.7|67965.6|67949.2|67936.8|572
1675679700000|2023-02-06 10:35:00|67950.7|67940.7|67965.6|67945.6|67969.3|67953.6|67947.5|67934.9|477
1675680000000|2023-02-06 10:40:00|67965.7|67945.7|67971.6|67951.6|67973.6|67960.2|67939.2|67923.8|561
1675680300000|2023-02-06 10:45:00|67971.1|67951.1|67986.9|67966.9|67989.1|67974.7|67965.9|67950.4|490
1675680600000|2023-02-06 10:50:00|67987|67967|68001.3|67981.3|68003|67989.4|67982.2|67964|415
1675680900000|2023-02-06 10:55:00|68001|67981|68005.3|67985.3|68007.6|67993.6|67989.5|67972.7|414
1675681200000|2023-02-06 11:00:00|68005.6|67985.6|67994.9|67984.9|68008.6|67998.6|67992.5|67982.5|452
1675681500000|2023-02-06 11:05:00|67994.6|67984.6|67982.6|67972.6|67998.5|67985.3|67971.4|67956.8|486
1675681800000|2023-02-06 11:10:00|67982.5|67972.5|67993.2|67983.2|68000.3|67985.9|67981.6|67971.6|436
1675682100000|2023-02-06 11:15:00|67993.6|67983.6|67989|67979|68000.3|67985|67983.4|67968.7|401
1675682400000|2023-02-06 11:20:00|67989.1|67979.1|67989.3|67979.3|67994.8|67980.6|67981.9|67968.8|374
1675682700000|2023-02-06 11:25:00|67989.2|67979.2|68004.3|67994.3|68010.5|67997.4|67989|67976|367
1675683000000|2023-02-06 11:30:00|68004.2|67994.2|68008.2|67998.2|68010.8|67998.9|68001|67985.4|346
1675683300000|2023-02-06 11:35:00|68008.4|67998.4|67996.9|67986.9|68011.1|67999|67990.1|67976.6|412
1675683600000|2023-02-06 11:40:00|67996.8|67986.8|67984.4|67964.4|68011.1|67993.9|67981.7|67963.4|388
1675683900000|2023-02-06 11:45:00|67984.1|67964.1|67976.6|67956.6|67985.7|67968.1|67968.2|67955.6|383
1675684200000|2023-02-06 11:50:00|67976.7|67956.7|67961.7|67951.7|67983.3|67969.5|67961.7|67946.8|345
1675684500000|2023-02-06 11:55:00|67961.6|67951.6|67946|67926|67978.1|67962.7|67940.6|67923.9|474
1675684800000|2023-02-06 12:00:00|67947.7|67927.7|67937.3|67927.3|67947.7|67928.7|67922.2|67907.6|487
1675685100000|2023-02-06 12:05:00|67937.2|67927.2|67928.7|67908.7|67947|67931|67920.8|67905.5|360
1675685400000|2023-02-06 12:10:00|67928.6|67908.6|67936.4|67926.4|67945.7|67926.7|67918.9|67906.7|437
1675685700000|2023-02-06 12:15:00|67936.2|67926.2|67948.6|67928.6|67954.2|67938.4|67934.9|67920.7|334
1675686000000|2023-02-06 12:20:00|67948.4|67928.4|67932.3|67922.3|67948.5|67928.5|67919|67904.6|399
1675686300000|2023-02-06 12:25:00|67932.4|67922.4|67915.9|67895.9|67937.2|67922.4|67904.2|67890.8|395
1675686600000|2023-02-06 12:30:00|67916|67896|67916.3|67896.3|67927.4|67911.8|67909.7|67894.6|443
1675686900000|2023-02-06 12:35:00|67916.4|67896.4|67906.8|67896.8|67931.7|67913.5|67905.8|67890.9|464
1675687200000|2023-02-06 12:40:00|67906.9|67896.9|67902.4|67882.4|67911.6|67898.6|67889.9|67872.3|485
1675687500000|2023-02-06 12:45:00|67902.5|67882.5|67898.8|67878.8|67904.5|67890.1|67885.8|67871.8|438
1675687800000|2023-02-06 12:50:00|67898.9|67878.9|67902.7|67892.7|67918.2|67901.4|67897.2|67878.6|495
1675688100000|2023-02-06 12:55:00|67902.9|67892.9|67914|67894|67918.1|67903.4|67902.4|67887.3|487
1675688400000|2023-02-06 13:00:00|67908.7|67898.7|67947.7|67927.7|67955.7|67940.5|67908.7|67898.7|674
1675688700000|2023-02-06 13:05:00|67944.7|67934.7|67914|67894|67951.8|67937.7|67913|67893|570
1675689000000|2023-02-06 13:10:00|67914.7|67894.7|67929|67909|67934.8|67919.4|67908.5|67891.1|531
1675689300000|2023-02-06 13:15:00|67928.7|67908.7|67933.4|67913.4|67937.8|67922.7|67920.2|67903.6|562
1675689600000|2023-02-06 13:20:00|67935.1|67915.1|67934.5|67924.5|67940|67925.9|67919.4|67903.1|546
1675689900000|2023-02-06 13:25:00|67934.6|67924.6|67937.6|67917.6|67946.1|67928.9|67926.9|67907|585
1675690200000|2023-02-06 13:30:00|67937.7|67917.7|67941.5|67921.5|67946.1|67933|67926|67911.1|597
1675690500000|2023-02-06 13:35:00|67941.8|67921.8|67941.5|67921.5|67945.8|67930.8|67924.1|67908.8|553
1675690800000|2023-02-06 13:40:00|67941.8|67921.8|67919.9|67909.9|67945.6|67928.7|67917.7|67907.7|593
1675691100000|2023-02-06 13:45:00|67920.1|67910.1|67938.6|67928.6|67941.8|67929|67916.3|67906.3|576
1675691400000|2023-02-06 13:50:00|67938.4|67928.4|67968.1|67948.1|67974|67956.6|67938.4|67924.9|580
1675691700000|2023-02-06 13:55:00|67968.4|67948.4|67953.9|67943.9|67979.1|67965.2|67952.9|67938.9|558
1675692000000|2023-02-06 14:00:00|67954.3|67944.3|67971.6|67951.6|67971.6|67956.4|67949.1|67936.1|499
1675692300000|2023-02-06 14:05:00|67971.4|67951.4|67966.9|67956.9|67972.2|67956.9|67952|67935.7|501
1675692600000|2023-02-06 14:10:00|67966.6|67956.6|67983.4|67963.4|67987.2|67976.8|67965.5|67951.1|541
1675692900000|2023-02-06 14:15:00|67983.8|67963.8|67970.9|67950.9|67999.2|67988|67967.6|67950.4|493
1675693200000|2023-02-06 14:20:00|67971|67951|67968.5|67948.5|67973.9|67958.6|67947.1|67931.1|515
1675693500000|2023-02-06 14:25:00|67967.7|67947.7|67965.8|67945.8|67980.1|67965.1|67963.2|67945|557
1675693800000|2023-02-06 14:30:00|67966.2|67946.2|67933.8|67913.8|67967.7|67951.7|67917.3|67900.4|707
1675694100000|2023-02-06 14:35:00|67933|67913|67954.2|67944.2|67966.1|67954.8|67933|67913|670
1675694400000|2023-02-06 14:40:00|67959|67939|67988|67968|67988|67972.5|67948.8|67934|641
1675694700000|2023-02-06 14:45:00|67988.1|67968.1|67974.3|67954.3|67989.8|67974.3|67968.8|67950.9|690
1675695000000|2023-02-06 14:50:00|67974.5|67954.5|67987.2|67977.2|68007.8|67991.5|67941|67930.2|675
1675695300000|2023-02-06 14:55:00|67987.4|67977.4|67970.9|67950.9|67995|67978.9|67962.3|67947.5|624
1675695600000|2023-02-06 15:00:00|67970.8|67950.8|67974.4|67954.4|67988.3|67974.4|67952.4|67936.6|672
1675695900000|2023-02-06 15:05:00|67973.9|67953.9|67970.5|67960.5|67994.7|67980.2|67966.2|67952.3|632
1675696200000|2023-02-06 15:10:00|67970.6|67960.6|67998.5|67978.5|68002.2|67989.4|67970.3|67957.1|593
1675696500000|2023-02-06 15:15:00|67998.1|67978.1|68050.5|68040.5|68050.5|68040.5|67991.5|67976.9|647
1675696800000|2023-02-06 15:20:00|68050.4|68040.4|68065.6|68045.6|68068.9|68052.3|68040.5|68030.4|623
1675697100000|2023-02-06 15:25:00|68062.2|68052.2|68103.4|68093.4|68109.2|68094.6|68059.6|68044.2|657
1675697400000|2023-02-06 15:30:00|68104.3|68094.3|68099.1|68089.1|68109.9|68096.1|68092.8|68077.9|647
1675697700000|2023-02-06 15:35:00|68102.4|68092.4|68085.7|68075.7|68110.8|68097|68080|68062.5|646
1675698000000|2023-02-06 15:40:00|68092|68072|68103.8|68093.8|68107.9|68094|68074.1|68059.1|590
1675698300000|2023-02-06 15:45:00|68102.5|68092.5|68107.6|68097.6|68114.4|68102.4|68094.2|68079.2|625
1675698600000|2023-02-06 15:50:00|68108.3|68098.3|68089.8|68069.8|68113.2|68100.6|68073.7|68058.6|691
1675698900000|2023-02-06 15:55:00|68090.4|68070.4|68093.8|68083.8|68099.4|68086|68065|68045|636
1675699200000|2023-02-06 16:00:00|68093.7|68083.7|68105.3|68095.3|68110.9|68099.6|68090.4|68079.4|651
1675699500000|2023-02-06 16:05:00|68105.6|68095.6|68084.1|68064.1|68107.5|68095.6|68051.2|68034.7|674
1675699800000|2023-02-06 16:10:00|68083.8|68063.8|68074.4|68064.4|68087.7|68069.8|68069.8|68050.3|596
1675700100000|2023-02-06 16:15:00|68075.1|68065.1|68049.9|68039.9|68083.8|68068.9|68047.9|68035.3|653
1675700400000|2023-02-06 16:20:00|68050|68040|68040.9|68030.9|68059.6|68044.6|68039.9|68026.8|547
1675700700000|2023-02-06 16:25:00|68041|68031|68015.1|68005.1|68045.6|68031.7|68013|67999|486
1675701000000|2023-02-06 16:30:00|68014.3|68004.3|68042.2|68032.2|68045.1|68032.2|68012.4|68002.4|537
1675701300000|2023-02-06 16:35:00|68042|68032|68040|68030|68056|68039.9|68038.3|68023.7|550
1675701600000|2023-02-06 16:40:00|68039.8|68029.8|68039|68019|68053.6|68039.8|68015.8|68003.3|479
1675701900000|2023-02-06 16:45:00|68039.5|68019.5|68058.1|68038.1|68058.1|68039.8|68027|68012.5|534
1675702200000|2023-02-06 16:50:00|68057.1|68037.1|68048.1|68028.1|68059|68040.9|68032|68016.2|520
1675702500000|2023-02-06 16:55:00|68048.3|68028.3|68066.7|68046.7|68074.8|68059.5|68042|68026.7|558
1675702800000|2023-02-06 17:00:00|68066.4|68046.4|68087.2|68067.2|68090.8|68075.5|68054.5|68035.1|610
1675703100000|2023-02-06 17:05:00|68087.4|68067.4|68058.2|68038.2|68092.6|68076|68046.3|68032.5|583
1675703400000|2023-02-06 17:10:00|68058|68038|68066.5|68056.5|68070.6|68058|68052.8|68037|479
1675703700000|2023-02-06 17:15:00|68066.6|68056.6|68062.9|68042.9|68068.5|68057.6|68045.9|68035.9|496
1675704000000|2023-02-06 17:20:00|68063.5|68043.5|68085|68065|68092.4|68076.9|68053.5|68039|533
1675704300000|2023-02-06 17:25:00|68086.7|68066.7|68087.7|68067.7|68094.4|68078.6|68077.9|68062.6|484
1675704600000|2023-02-06 17:30:00|68088.5|68068.5|68115.2|68095.2|68117.1|68103.2|68083.6|68063.6|492
1675704900000|2023-02-06 17:35:00|68115.3|68095.3|68109.6|68089.6|68129.6|68110.7|68097.6|68081|436
1675705200000|2023-02-06 17:40:00|68109.7|68089.7|68122|68102|68130.5|68114.8|68096.1|68076.1|381
1675705500000|2023-02-06 17:45:00|68121.9|68101.9|68111.6|68091.6|68136.9|68116.9|68106|68091.3|441
1675705800000|2023-02-06 17:50:00|68111.7|68091.7|68109|68089|68114.7|68096.7|68100|68080|454
1675706100000|2023-02-06 17:55:00|68109.5|68089.5|68117.6|68097.6|68126.5|68111.3|68103.7|68087.9|393
1675706400000|2023-02-06 18:00:00|68112.1|68102.1|68124.7|68114.7|68131|68116|68112.1|68097.3|434
1675706700000|2023-02-06 18:05:00|68124.4|68114.4|68122.1|68112.1|68134.2|68118.9|68115.8|68101|388
1675707000000|2023-02-06 18:10:00|68121.9|68111.9|68130.2|68110.2|68137.5|68117.5|68119.9|68105.5|359
1675707300000|2023-02-06 18:15:00|68130.4|68110.4|68114.4|68094.4|68133.9|68113.9|68113|68094|387
1675707600000|2023-02-06 18:20:00|68114.1|68094.1|68110.3|68090.3|68115.3|68097.9|68101.7|68087.3|402
1675707900000|2023-02-06 18:25:00|68104.3|68094.3|68103|68093|68113.6|68097.9|68101.1|68087.9|339
1675708200000|2023-02-06 18:30:00|68102.8|68092.8|68079.5|68069.5|68104.3|68094.3|68077.7|68061.9|393
1675708500000|2023-02-06 18:35:00|68079.4|68069.4|68086.1|68076.1|68092.3|68077.5|68078.8|68064.8|316
1675708800000|2023-02-06 18:40:00|68086.2|68076.2|68089.5|68079.5|68097.5|68082.9|68086|68070.7|328
1675709100000|2023-02-06 18:45:00|68089.6|68079.6|68091.2|68071.2|68097.6|68079.8|68087.8|68068.7|338
1675709400000|2023-02-06 18:50:00|68091.3|68071.3|68068.5|68048.5|68091.3|68071.3|68064.4|68048.2|457
1675709700000|2023-02-06 18:55:00|68068.6|68048.6|68067.3|68057.3|68080.2|68065.9|68056.9|68041.9|426
1675710000000|2023-02-06 19:00:00|68066|68056|68049.1|68029.1|68073.2|68057.4|68045.3|68026.9|557
1675710300000|2023-02-06 19:05:00|68048.9|68028.9|68036.2|68016.2|68051.8|68035|68025.4|68009.4|497
1675710600000|2023-02-06 19:10:00|68036.3|68016.3|68015.4|68005.4|68038.9|68020.6|68015.3|68000.5|399
1675710900000|2023-02-06 19:15:00|68015.7|68005.7|68028|68008|68028.2|68012.3|68013.4|67998.7|425
1675711200000|2023-02-06 19:20:00|68022|68012|68025.7|68015.7|68031.9|68016.2|68016.9|67999.9|292
1675711500000|2023-02-06 19:25:00|68025.6|68015.6|68029.5|68019.5|68037.9|68022.9|68022.9|68009.4|271
1675711800000|2023-02-06 19:30:00|68029.2|68019.2|68039.3|68029.3|68043.1|68029.9|68029.1|68017.4|263
1675712100000|2023-02-06 19:35:00|68039.2|68029.2|68037.9|68027.9|68043.6|68029.4|68034.6|68019.4|308
1675712400000|2023-02-06 19:40:00|68037.3|68027.3|68055.5|68035.5|68058.8|68043.4|68035.7|68022.2|353
1675712700000|2023-02-06 19:45:00|68054.3|68034.3|68041.2|68021.2|68055|68039.9|68036.1|68020.4|416
1675713000000|2023-02-06 19:50:00|68041.1|68021.1|68027.2|68007.2|68041.2|68023.5|68020.6|68006.5|399
1675713300000|2023-02-06 19:55:00|68021.7|68011.7|68029.9|68009.9|68032.7|68015.7|68020.9|68006.8|424
1675713600000|2023-02-06 20:00:00|68029.7|68009.7|68031.6|68011.6|68037.4|68021.6|68028.6|68008.6|381
1675713900000|2023-02-06 20:05:00|68031.5|68011.5|68034.8|68014.8|68037.7|68023.4|68030.1|68010.1|374
1675714200000|2023-02-06 20:10:00|68034.9|68014.9|68038.2|68018.2|68038.8|68024.2|68028.3|68012.1|334
1675714500000|2023-02-06 20:15:00|68032.6|68022.6|68031.9|68021.9|68037.9|68023.3|68030.6|68016.2|336
1675714800000|2023-02-06 20:20:00|68032|68022|68040.3|68020.3|68041.6|68025.5|68031.4|68015.9|300
1675715100000|2023-02-06 20:25:00|68040.2|68020.2|68039|68019|68040.2|68026.7|68032.3|68017.3|323
1675715400000|2023-02-06 20:30:00|68038.7|68018.7|68054.7|68034.7|68072.5|68052.5|68038.6|68018.6|540
1675715700000|2023-02-06 20:35:00|68054.8|68034.8|68055.3|68035.3|68056.5|68038.7|68048.7|68032.7|454
1675716000000|2023-02-06 20:40:00|68055.2|68035.2|68047.9|68027.9|68056.2|68036.2|68040.8|68020.8|353
1675716300000|2023-02-06 20:45:00|68048|68028|68051.1|68031.1|68051.4|68031.4|68046.8|68026.8|365
1675716600000|2023-02-06 20:50:00|68050.6|68030.6|68047.3|68027.3|68051.6|68031.6|68046.6|68026.6|362
1675716900000|2023-02-06 20:55:00|68047.6|68027.6|68046.1|68026.1|68048.6|68033.8|68039.2|68024.4|347
1675717200000|2023-02-06 21:00:00|68047.7|68027.7|68054.8|68034.8|68060.3|68040.3|68047.3|68027.3|271
1675717500000|2023-02-06 21:05:00|68055|68035|68054.1|68034.1|68055.8|68035.8|68052.7|68032.7|358
1675717800000|2023-02-06 21:10:00|68054.3|68034.3|68069.9|68049.9|68071|68051|68053.6|68033.6|280
1675718100000|2023-02-06 21:15:00|68069.8|68049.8|68069.7|68049.7|68071.7|68051.7|68068.8|68048.8|110
1675718400000|2023-02-06 21:20:00|68070.3|68050.3|68069.5|68049.5|68072.4|68052.4|68068.1|68048.1|118
1675718700000|2023-02-06 21:25:00|68069.6|68049.6|68065.7|68045.7|68072.7|68052.7|68062.7|68042.7|149
1675719000000|2023-02-06 21:30:00|68064.1|68044.1|68054.9|68034.9|68066.8|68046.8|68052.1|68032.1|137
1675719300000|2023-02-06 21:35:00|68054.6|68034.6|68052.3|68032.3|68057.1|68037.1|68049.1|68029.1|75
1675719600000|2023-02-06 21:40:00|68052.2|68032.2|68061.5|68028.4|68062.6|68038.7|68049.2|68028.4|107
1675719900000|2023-02-06 21:45:00|68063.7|68030.8|68064.6|68025.3|68069.7|68038.2|68051.8|68022.5|95
1675720200000|2023-02-06 21:50:00|68066.7|68028.2|68066.5|68030.1|68076.9|68039.1|68053.9|68022.8|117
1675720500000|2023-02-06 21:55:00|68063.4|68029.3|68105.1|67986.8|68105.2|68029.3|68036.9|67983|196
1675720800000|2023-02-06 22:00:00|68105.3|67986.3|68098.8|67979.8|68109|67990|68093.5|67974.5|61
1675721100000|2023-02-06 22:05:00|68102.9|67983.9|68057|67999|68118.7|68002.1|68048.6|67983.9|97
1675721400000|2023-02-06 22:10:00|68056.4|67999.5|68048.9|68006.9|68066.5|68009.1|68043.6|67996|69
1675721700000|2023-02-06 22:15:00|68043.2|68007.9|68059|68004.8|68063.5|68035.9|68039.8|68002.9|151
1675722000000|2023-02-06 22:20:00|68059.1|68004.7|68053.1|68009.9|68063.1|68015.5|68046.7|67998.6|58
1675722300000|2023-02-06 22:25:00|68053.2|68009.8|68041.1|68021.1|68064.6|68021.1|68040.8|67997.4|69
1675722600000|2023-02-06 22:30:00|68046.1|68015.8|68057.7|68005|68061.9|68021.5|68040.3|67997.2|119
1675722900000|2023-02-06 22:35:00|68058.7|68006.2|68041.5|68021.5|68058.7|68022.4|68039.8|68004.7|108
1675723200000|2023-02-06 22:40:00|68048.5|68016.6|68052.1|68013.3|68054.9|68023.7|68041.1|68012.3|97
1675723500000|2023-02-06 22:45:00|68050.6|68013.7|68056.1|68008|68058.8|68022.3|68041.1|68006.9|117
1675723800000|2023-02-06 22:50:00|68055.9|68008.2|68059.8|68016.2|68061.5|68028|68040.2|68003.2|124
1675724100000|2023-02-06 22:55:00|68059.1|68016.7|68055.5|68015.3|68064.5|68020.5|68055|68010.5|75
1675724400000|2023-02-06 23:00:00|68058.5|68017.2|68061.2|68013.9|68070.6|68023.2|68042.8|68004.1|101
1675724700000|2023-02-06 23:05:00|68059.9|68013.3|68055.5|68013.3|68068.1|68022.3|68042.3|68002.1|75
1675725000000|2023-02-06 23:10:00|68060.9|68017.9|68066.2|68007.6|68066.5|68018|68054.3|68007|59
1675725300000|2023-02-06 23:15:00|68065.7|68007|68062.7|68016.5|68069.3|68016.9|68032.7|68003.2|92
1675725600000|2023-02-06 23:20:00|68062.8|68016.4|68055.4|68014|68069.4|68016.4|68053.5|68011.8|89
1675725900000|2023-02-06 23:25:00|68055.3|68014.1|68058.3|68019.9|68058.8|68019.9|68053.4|68011.8|87
1675726200000|2023-02-06 23:30:00|68056.4|68021.4|68052.4|68032.4|68069.2|68036.4|68049|68017.6|141
1675726500000|2023-02-06 23:35:00|68052.5|68032.5|68047.6|68027.6|68055.8|68034.2|68043.5|68021|121
1675726800000|2023-02-06 23:40:00|68047.8|68027.8|68049.7|68029.7|68052.5|68032.5|68047.5|68027.5|111
1675727100000|2023-02-06 23:45:00|68049.5|68029.5|68049|68029|68051|68031|68046.1|68026.1|81
1675727400000|2023-02-06 23:50:00|68048.4|68028.4|68045.6|68025.6|68051.9|68031.9|68043.6|68023.6|146
1675727700000|2023-02-06 23:55:00|68047.1|68027.1|68028.8|68008.8|68047.2|68027.2|68027.4|68007.4|152
1675728000000|2023-02-07 00:00:00|68028.5|68008.5|67990.2|67970.2|68028.5|68008.5|67986.5|67966.5|478
1675728300000|2023-02-07 00:05:00|67990.4|67970.4|67990.9|67970.9|68010.5|67990.5|67986.9|67966.9|539
1675728600000|2023-02-07 00:10:00|67990.7|67970.7|67974.8|67954.8|67994.3|67974.3|67969.4|67954.2|464
1675728900000|2023-02-07 00:15:00|67974.9|67954.9|67976.5|67956.5|67985.6|67965.6|67971.5|67951.5|429
1675729200000|2023-02-07 00:20:00|67976.3|67956.3|67995|67975|67995.7|67975.7|67974.3|67954.3|415
1675729500000|2023-02-07 00:25:00|67994.4|67974.4|67993.3|67973.3|67997.4|67977.4|67991.8|67971.8|253
1675729800000|2023-02-07 00:30:00|67993.2|67973.2|67982.2|67962.2|67995.3|67976.7|67980.3|67960.3|271
1675730100000|2023-02-07 00:35:00|67982.6|67962.6|67962|67952|67987.6|67971.4|67961.6|67951.6|375
1675730400000|2023-02-07 00:40:00|67961.8|67951.8|67964.7|67944.7|67968.1|67951.8|67936.7|67916.7|449
1675730700000|2023-02-07 00:45:00|67964.5|67944.5|67954.9|67934.9|67984.9|67966.5|67954.1|67934.1|510
1675731000000|2023-02-07 00:50:00|67954.4|67934.4|67954.8|67934.8|67958.4|67942.7|67946.3|67926.3|416
1675731300000|2023-02-07 00:55:00|67953.2|67933.2|67944.7|67924.7|67953.2|67933.2|67932.2|67912.2|483
1675731600000|2023-02-07 01:00:00|67941.6|67921.6|67932.2|67912.2|67952.4|67932.4|67908|67889.4|605
1675731900000|2023-02-07 01:05:00|67932.3|67912.3|67917.9|67897.9|67938.3|67920.6|67913.1|67896.5|498
1675732200000|2023-02-07 01:10:00|67918|67898|67934.9|67914.9|67934.9|67914.9|67903.5|67889.4|519
1675732500000|2023-02-07 01:15:00|67935.1|67915.1|67942.9|67922.9|67944.2|67928.4|67926.3|67910|508
1675732800000|2023-02-07 01:20:00|67943.2|67923.2|67916.6|67896.6|67945.4|67930.9|67914.1|67896.4|462
1675733100000|2023-02-07 01:25:00|67916.5|67896.5|67891.4|67871.4|67925.1|67908.1|67873.3|67853.3|565
1675733400000|2023-02-07 01:30:00|67891.2|67871.2|67889|67879|67895.3|67880.5|67863.6|67845.4|630
1675733700000|2023-02-07 01:35:00|67889.2|67879.2|67868.5|67858.5|67892|67882|67864.5|67849.3|605
1675734000000|2023-02-07 01:40:00|67868.4|67858.4|67899.1|67879.1|67905.2|67890.4|67866.6|67855|638
1675734300000|2023-02-07 01:45:00|67898.9|67878.9|67889.3|67869.3|67899.7|67885.2|67869.7|67855.8|586
1675734600000|2023-02-07 01:50:00|67889.4|67869.4|67864.8|67844.8|67891.9|67877.3|67845.8|67825.8|558
1675734900000|2023-02-07 01:55:00|67864.6|67844.6|67822.8|67802.8|67867.6|67852.7|67806.9|67790|677
1675735200000|2023-02-07 02:00:00|67821.6|67801.6|67856.8|67846.8|67856.8|67846.8|67813.3|67798.4|547
1675735500000|2023-02-07 02:05:00|67856.6|67846.6|67859.6|67849.6|67868.8|67853.9|67846.3|67832|449
1675735800000|2023-02-07 02:10:00|67860|67850|67842.1|67822.1|67871.7|67861.7|67839.6|67819.6|556
1675736100000|2023-02-07 02:15:00|67841.7|67821.7|67872.1|67862.1|67881.6|67867.1|67840.2|67821.7|549
1675736400000|2023-02-07 02:20:00|67872|67862|67868.2|67858.2|67883.1|67871.3|67859.1|67847|505
1675736700000|2023-02-07 02:25:00|67868.1|67858.1|67856.8|67846.8|67868.5|67858.5|67854.7|67841.5|499
1675737000000|2023-02-07 02:30:00|67857|67847|67851.7|67841.7|67867.8|67851.7|67843.1|67833.1|512
1675737300000|2023-02-07 02:35:00|67851.5|67841.5|67858.7|67838.7|67859.3|67844.8|67836.5|67824.6|497
1675737600000|2023-02-07 02:40:00|67859.1|67839.1|67862.2|67842.2|67884|67869|67854|67838.1|526
1675737900000|2023-02-07 02:45:00|67862|67842|67859.8|67849.8|67875.6|67855.6|67854.8|67838.4|542
1675738200000|2023-02-07 02:50:00|67865.2|67845.2|67853.4|67843.4|67868.8|67854.2|67852.8|67837.1|449
1675738500000|2023-02-07 02:55:00|67853.7|67843.7|67872.3|67852.3|67874.9|67854.9|67853.5|67843.5|495
1675738800000|2023-02-07 03:00:00|67872|67852|67874.4|67854.4|67877.9|67862.9|67866|67850.8|396
1675739100000|2023-02-07 03:05:00|67874.2|67854.2|67866.9|67856.9|67877.8|67863.1|67865.9|67852.8|341
1675739400000|2023-02-07 03:10:00|67866.6|67856.6|67880.4|67870.4|67885.8|67872.7|67866.6|67856.6|378
1675739700000|2023-02-07 03:15:00|67880.3|67870.3|67876|67866|67887.3|67875.5|67875.3|67860.4|458
1675740000000|2023-02-07 03:20:00|67876.1|67866.1|67875.3|67865.3|67878.5|67868.5|67874.5|67864.5|322
1675740300000|2023-02-07 03:25:00|67875.6|67865.6|67892.3|67872.3|67896|67886|67875.3|67865.3|430
1675740600000|2023-02-07 03:30:00|67892.7|67872.7|67912.2|67892.2|67918.4|67900.5|67864.6|67847|654
1675740900000|2023-02-07 03:35:00|67911.6|67891.6|67900.6|67890.6|67916.5|67898|67899.8|67889.8|536
1675741200000|2023-02-07 03:40:00|67900.3|67890.3|67904.4|67894.4|67910.5|67897.9|67893.2|67877.5|532
1675741500000|2023-02-07 03:45:00|67904.2|67894.2|67898.1|67888.1|67908.5|67898.5|67892.4|67880.7|458
1675741800000|2023-02-07 03:50:00|67898.7|67888.7|67924.5|67914.5|67928.8|67914.8|67894.7|67879.6|470
1675742100000|2023-02-07 03:55:00|67924.4|67914.4|67921.4|67911.4|67926.1|67914.6|67908.7|67893.9|501
1675742400000|2023-02-07 04:00:00|67920.1|67910.1|67930.8|67910.8|67933.3|67918.1|67917.1|67901.8|421
1675742700000|2023-02-07 04:05:00|67931.3|67911.3|67941|67921|67943.6|67929.6|67924.2|67911.2|417
1675743000000|2023-02-07 04:10:00|67941.1|67921.1|67937.3|67927.3|67946.4|67932.3|67933.2|67918.7|427
1675743300000|2023-02-07 04:15:00|67937.2|67927.2|67944.9|67924.9|67947.3|67927.8|67936.2|67918.8|372
1675743600000|2023-02-07 04:20:00|67945|67925|67959.9|67939.9|67960.4|67943.7|67933.3|67918.6|396
1675743900000|2023-02-07 04:25:00|67960.6|67940.6|67955.8|67935.8|67965.6|67950.8|67944.6|67929.4|397
1675744200000|2023-02-07 04:30:00|67955.6|67935.6|67953.8|67943.8|67959|67944.4|67946.3|67932|366
1675744500000|2023-02-07 04:35:00|67953.9|67943.9|67979|67969|67983.8|67969.8|67953.3|67943.3|431
1675744800000|2023-02-07 04:40:00|67978.9|67968.9|67959.2|67939.2|67980.4|67970.4|67952.1|67937.3|356
1675745100000|2023-02-07 04:45:00|67958.9|67938.9|67955.5|67945.5|67961.2|67947.3|67954.3|67937.8|281
1675745400000|2023-02-07 04:50:00|67955.6|67945.6|67951|67941|67966.5|67951.3|67947.7|67933.8|368
1675745700000|2023-02-07 04:55:00|67950.8|67940.8|67944.4|67934.4|67956.1|67940.9|67941.3|67926.5|311
1675746000000|2023-02-07 05:00:00|67944.2|67934.2|67942.8|67932.8|67961.4|67945.9|67941.3|67926.7|454
1675746300000|2023-02-07 05:05:00|67942.5|67932.5|67952.7|67932.7|67955.7|67941.2|67940.9|67925.9|377
1675746600000|2023-02-07 05:10:00|67952.9|67932.9|67961.7|67941.7|67962.2|67948.1|67941.7|67927.5|365
1675746900000|2023-02-07 05:15:00|67961.6|67941.6|67962|67952|67976.2|67963.9|67959.6|67939.6|403
1675747200000|2023-02-07 05:20:00|67962.3|67952.3|67970.7|67950.7|67977.7|67965.7|67958.5|67947.7|444
1675747500000|2023-02-07 05:25:00|67965.8|67955.8|67956.2|67936.2|67975.3|67961.7|67950.9|67936.2|456
1675747800000|2023-02-07 05:30:00|67956.1|67936.1|67930.3|67920.3|67956.7|67938.8|67925.8|67912.5|530
1675748100000|2023-02-07 05:35:00|67930.4|67920.4|67921.4|67901.4|67938.1|67923.7|67912.9|67896.7|531
1675748400000|2023-02-07 05:40:00|67921.8|67901.8|67937.5|67917.5|67939.1|67923.4|67912.7|67898.2|419
1675748700000|2023-02-07 05:45:00|67937.2|67917.2|67949.4|67929.4|67952.7|67940.2|67937.1|67917.2|475
1675749000000|2023-02-07 05:50:00|67949.3|67929.3|67935.7|67925.7|67949.3|67934.2|67934|67919.9|448
1675749300000|2023-02-07 05:55:00|67934.9|67924.9|67926.3|67916.3|67947.2|67935.2|67925.2|67914.1|546
1675749600000|2023-02-07 06:00:00|67925.8|67915.8|67927.8|67917.8|67938.8|67924.4|67918.5|67907.8|486
1675749900000|2023-02-07 06:05:00|67928|67918|67932.6|67922.6|67941|67924.2|67926.4|67913|401
1675750200000|2023-02-07 06:10:00|67935.2|67925.2|67894.7|67884.7|67940.4|67925.8|67889|67875.3|495
1675750500000|2023-02-07 06:15:00|67895|67885|67903.8|67883.8|67912.8|67898.9|67891.5|67880.9|442
1675750800000|2023-02-07 06:20:00|67903.9|67883.9|67903.4|67893.4|67908.1|67894.9|67891.7|67874.8|465
1675751100000|2023-02-07 06:25:00|67902.1|67892.1|67925.2|67915.2|67927.7|67917.1|67901.1|67887.5|401
1675751400000|2023-02-07 06:30:00|67924.9|67914.9|67914.2|67904.2|67936.3|67921.4|67913.2|67903.2|403
1675751700000|2023-02-07 06:35:00|67914.1|67904.1|67913|67893|67919.1|67906.1|67900.9|67888.7|430
1675752000000|2023-02-07 06:40:00|67907.8|67897.8|67923|67903|67925|67907.8|67900.6|67889.6|468
1675752300000|2023-02-07 06:45:00|67923.4|67903.4|67918.5|67908.5|67925.1|67910.3|67912.8|67897.9|411
1675752600000|2023-02-07 06:50:00|67918.3|67908.3|67907.3|67897.3|67924.8|67909.8|67897|67883.8|471
1675752900000|2023-02-07 06:55:00|67908.2|67898.2|67920.3|67910.3|67928.4|67914.2|67907|67896.2|467
1675753200000|2023-02-07 07:00:00|67920.1|67910.1|67921.3|67911.3|67934.2|67922.2|67919.5|67906.3|460
1675753500000|2023-02-07 07:05:00|67921.4|67911.4|67928.8|67918.8|67933.8|67923.8|67912.3|67893.3|564
1675753800000|2023-02-07 07:10:00|67928.7|67918.7|67943.1|67933.1|67949.6|67935.9|67926.9|67913.9|566
1675754100000|2023-02-07 07:15:00|67942.4|67932.4|67968.4|67958.4|67970.9|67960.9|67941.2|67926.8|511
1675754400000|2023-02-07 07:20:00|67968.1|67958.1|67954.7|67944.7|67977.2|67963.8|67951.6|67935.3|481
1675754700000|2023-02-07 07:25:00|67954.3|67944.3|67950.5|67940.5|67968.6|67952.8|67946.9|67933|469
1675755000000|2023-02-07 07:30:00|67950.9|67940.9|67957.6|67937.6|67958.7|67948.7|67940.7|67925.7|511
1675755300000|2023-02-07 07:35:00|67957.9|67937.9|67982.2|67972.2|67986.3|67976.3|67952.4|67937.9|475
1675755600000|2023-02-07 07:40:00|67983.3|67973.3|67975.7|67965.7|67995.2|67983.3|67975.5|67961.2|529
1675755900000|2023-02-07 07:45:00|67975.8|67965.8|67979.4|67959.4|67987.3|67975.5|67961.7|67946.6|494
1675756200000|2023-02-07 07:50:00|67979.6|67959.6|67959.1|67939.1|67983.4|67971.6|67958|67938|546
1675756500000|2023-02-07 07:55:00|67960.6|67940.6|67978.7|67958.7|67979.6|67969.1|67960.4|67940.4|490
1675756800000|2023-02-07 08:00:00|67978.5|67958.5|67979.1|67959.1|67983.7|67970.7|67964.9|67949.2|643
1675757100000|2023-02-07 08:05:00|67978.8|67958.8|68005.2|67995.2|68028.3|68013.4|67975|67958.4|710
1675757400000|2023-02-07 08:10:00|68005.4|67995.4|68030.3|68010.3|68048|68033.7|68002|67992|674
1675757700000|2023-02-07 08:15:00|68030.7|68010.7|68003.9|67993.9|68037.7|68023.6|68002.4|67989.1|624
1675758000000|2023-02-07 08:20:00|68004.2|67994.2|67991.4|67971.4|68013.8|67997.6|67976.6|67962.1|610
1675758300000|2023-02-07 08:25:00|67991.5|67971.5|67975|67955|67999.3|67989.3|67957.9|67944|648
1675758600000|2023-02-07 08:30:00|67974.1|67954.1|67962.4|67952.4|67986.7|67970.3|67957.8|67943.8|648
1675758900000|2023-02-07 08:35:00|67962.3|67952.3|67944|67924|67963.6|67952.3|67936|67924|630
1675759200000|2023-02-07 08:40:00|67943.8|67923.8|67960.6|67940.6|67965.2|67950.6|67931.5|67920.7|601
1675759500000|2023-02-07 08:45:00|67960.5|67940.5|67928.5|67918.5|67962.2|67946.1|67917.1|67901.2|608
1675759800000|2023-02-07 08:50:00|67928.8|67918.8|67958.5|67938.5|67961.2|67947.5|67928.1|67914.6|603
1675760100000|2023-02-07 08:55:00|67958.2|67938.2|67935.8|67925.8|67969.3|67953.1|67925.5|67915.5|548
1675760400000|2023-02-07 09:00:00|67934.2|67924.2|67935|67925|67947.4|67932.6|67928.2|67917.4|592
1675760700000|2023-02-07 09:05:00|67935.6|67925.6|67927.1|67917.1|67947.5|67932.7|67926.8|67916.2|519
1675761000000|2023-02-07 09:10:00|67927.2|67917.2|67928.7|67908.7|67941.5|67924.8|67912.9|67901.3|604
1675761300000|2023-02-07 09:15:00|67929|67909|67919.9|67909.9|67935.9|67919.8|67919.3|67905.8|528
1675761600000|2023-02-07 09:20:00|67920.8|67910.8|67923.5|67913.5|67935|67918.6|67916.4|67901.7|548
1675761900000|2023-02-07 09:25:00|67923.2|67913.2|67941.2|67921.2|67953.4|67939.5|67920.2|67905.5|600
1675762200000|2023-02-07 09:30:00|67941.3|67921.3|67944.2|67924.2|67946|67930.9|67924.1|67910|549
1675762500000|2023-02-07 09:35:00|67944.3|67924.3|67937.5|67927.5|67946.4|67931.9|67931.8|67916.8|523
1675762800000|2023-02-07 09:40:00|67937.4|67927.4|67934.4|67924.4|67945.6|67930.6|67932.7|67919.6|465
1675763100000|2023-02-07 09:45:00|67933.7|67923.7|67939|67929|67944.8|67932|67931|67917.1|458
1675763400000|2023-02-07 09:50:00|67938.9|67928.9|67962.8|67942.8|67965.5|67949.9|67937.5|67923.1|465
1675763700000|2023-02-07 09:55:00|67962.1|67942.1|67970.9|67960.9|67998.7|67980.5|67961.8|67941.8|507
1675764000000|2023-02-07 10:00:00|67975.3|67955.3|67986.8|67966.8|67988.5|67968.7|67959.5|67943.7|483
1675764300000|2023-02-07 10:05:00|67986.9|67966.9|67974.6|67954.6|67988.5|67973.4|67959|67946.9|388
1675764600000|2023-02-07 10:10:00|67969.5|67959.5|67991|67971|68001.2|67981.2|67953.4|67939.7|379
1675764900000|2023-02-07 10:15:00|67984|67964|67985.7|67965.7|68012.3|67997.1|67976.5|67959.9|517
1675765200000|2023-02-07 10:20:00|67985.6|67965.6|67969.4|67949.4|67986.2|67966.2|67964|67948.2|415
1675765500000|2023-02-07 10:25:00|67969.3|67949.3|67951.5|67941.5|67971.7|67955.9|67948|67937.3|426
1675765800000|2023-02-07 10:30:00|67951.9|67941.9|67959.5|67939.5|67960.3|67945.8|67945.7|67935.7|500
1675766100000|2023-02-07 10:35:00|67959.6|67939.6|67943.3|67933.3|67962.3|67942.3|67940.2|67926.6|503
1675766400000|2023-02-07 10:40:00|67943.2|67933.2|67961|67941|67963.5|67947.4|67941.8|67926.6|464
1675766700000|2023-02-07 10:45:00|67962|67942|67978.9|67958.9|67980.6|67964.4|67954.7|67939|406
1675767000000|2023-02-07 10:50:00|67978.7|67958.7|67963|67953|67978.7|67963.8|67961.1|67949|430
1675767300000|2023-02-07 10:55:00|67962.6|67952.6|67982.8|67962.8|67988.2|67974.4|67957.8|67943|510
1675767600000|2023-02-07 11:00:00|67983|67963|67985.4|67965.4|67988.5|67975.9|67972.5|67956.8|492
1675767900000|2023-02-07 11:05:00|67985.2|67965.2|67979.2|67969.2|67985.2|67970.5|67972.3|67957.2|398
1675768200000|2023-02-07 11:10:00|67983.9|67963.9|67980.1|67960.1|67995.3|67975.3|67974.6|67959.4|461
1675768500000|2023-02-07 11:15:00|67980|67960|67980.6|67960.6|67983.1|67968.1|67964.8|67951.7|390
1675768800000|2023-02-07 11:20:00|67980.7|67960.7|68001.8|67981.8|68009.9|67992.9|67978.7|67958.7|503
1675769100000|2023-02-07 11:25:00|68001.6|67981.6|67984.5|67964.5|68002.7|67984.4|67983.8|67963.8|418
1675769400000|2023-02-07 11:30:00|67982.9|67962.9|67971.6|67961.6|67986.8|67971.3|67969.3|67954.6|497
1675769700000|2023-02-07 11:35:00|67970.6|67960.6|67983.9|67963.9|67998.6|67981.9|67963.5|67947.9|533
1675770000000|2023-02-07 11:40:00|67984|67964|67975.2|67955.2|67984|67966.6|67964.5|67948.7|428
1675770300000|2023-02-07 11:45:00|67974.9|67954.9|67982.1|67962.1|67995.7|67977.9|67974.4|67954.4|447
1675770600000|2023-02-07 11:50:00|67981.9|67961.9|67973.5|67953.5|67981.9|67966.1|67963.4|67945.6|479
1675770900000|2023-02-07 11:55:00|67973.6|67953.6|67990.8|67970.8|67997.6|67979.9|67966.5|67951.9|514
1675771200000|2023-02-07 12:00:00|67990.4|67970.4|67977.5|67957.5|67990.4|67970.4|67968.2|67948.2|492
1675771500000|2023-02-07 12:05:00|67977.6|67957.6|67968.6|67948.6|67979|67959|67961.9|67946.5|452
1675771800000|2023-02-07 12:10:00|67969.1|67949.1|67972.7|67952.7|67974.4|67959.4|67960.5|67945.3|489
1675772100000|2023-02-07 12:15:00|67972.6|67952.6|67969.5|67949.5|67972.6|67954.8|67955|67939.3|421
1675772400000|2023-02-07 12:20:00|67969.6|67949.6|67949.9|67939.9|67969.6|67951.6|67942|67926.4|539
1675772700000|2023-02-07 12:25:00|67949.8|67939.8|67954.1|67934.1|67959.8|67942.7|67933.1|67919.3|493
1675773000000|2023-02-07 12:30:00|67954.4|67934.4|67957.8|67947.8|67962.7|67948.9|67951.4|67934.4|513
1675773300000|2023-02-07 12:35:00|67958.4|67948.4|67957.7|67947.7|67975.2|67961.3|67957.4|67941.7|446
1675773600000|2023-02-07 12:40:00|67957.6|67947.6|67960.3|67950.3|67970|67954.8|67955.5|67939.9|427
1675773900000|2023-02-07 12:45:00|67964.5|67944.5|67978.4|67958.4|67979.4|67964.5|67955.3|67942.4|471
1675774200000|2023-02-07 12:50:00|67978.7|67958.7|67973|67953|67980.8|67967|67960.6|67945.4|510
1675774500000|2023-02-07 12:55:00|67973.7|67953.7|67959.4|67939.4|67977.2|67959.9|67954.1|67939.4|531
1675774800000|2023-02-07 13:00:00|67959.1|67939.1|67952.7|67932.7|67974.1|67959.7|67939.7|67919.7|665
1675775100000|2023-02-07 13:05:00|67952.5|67932.5|67947.5|67927.5|67953|67933|67914.5|67894.5|579
1675775400000|2023-02-07 13:10:00|67947.9|67927.9|67954.8|67934.8|67962.7|67945.1|67941.7|67926.7|573
1675775700000|2023-02-07 13:15:00|67955|67935|67954.2|67934.2|67961.1|67947.9|67947.4|67931.2|534
1675776000000|2023-02-07 13:20:00|67954.8|67934.8|67966.6|67946.6|67968.4|67950.9|67943.7|67927.5|594
1675776300000|2023-02-07 13:25:00|67967|67947|67991.4|67971.4|67992.4|67974.2|67963.7|67947|510
1675776600000|2023-02-07 13:30:00|67991.5|67971.5|67997.9|67977.9|68000.6|67985.6|67981.6|67961.6|618
1675776900000|2023-02-07 13:35:00|67998|67978|67990.3|67970.3|68006.9|67993.4|67983.2|67968.6|623
1675777200000|2023-02-07 13:40:00|67985.4|67975.4|67961.3|67951.3|67987.8|67975.4|67956.8|67942.6|604
1675777500000|2023-02-07 13:45:00|67961.4|67951.4|67953.1|67933.1|67968.2|67955.3|67936.3|67923.2|599
1675777800000|2023-02-07 13:50:00|67952.9|67932.9|67967.7|67947.7|67968.3|67951.5|67945.6|67931.1|564
1675778100000|2023-02-07 13:55:00|67968|67948|67965.7|67945.7|67983.3|67963.3|67960.2|67944.7|571
1675778400000|2023-02-07 14:00:00|67965.2|67945.2|67976.8|67966.8|67986|67971.3|67961.6|67944.8|534
1675778700000|2023-02-07 14:05:00|67977.2|67967.2|67974.2|67954.2|67989.5|67976.1|67972.3|67952.3|617
1675779000000|2023-02-07 14:10:00|67974.3|67954.3|67985.9|67965.9|67988.4|67974|67964.5|67947.4|600
1675779300000|2023-02-07 14:15:00|67986.5|67966.5|67989.9|67979.9|67998.8|67984|67980.7|67966.3|601
1675779600000|2023-02-07 14:20:00|67989.5|67979.5|67979|67959|67994.1|67980.6|67973.5|67958.6|555
1675779900000|2023-02-07 14:25:00|67978.8|67958.8|67988|67978|67995|67980.5|67967.4|67949.6|579
1675780200000|2023-02-07 14:30:00|67988.1|67978.1|67985.8|67975.8|67993.1|67978.4|67965.5|67950.4|687
1675780500000|2023-02-07 14:35:00|67986.1|67976.1|67987|67967|67992.8|67979.6|67978.7|67964.6|543
1675780800000|2023-02-07 14:40:00|67986.8|67966.8|67988.7|67968.7|67998|67982|67980.2|67965.2|614
1675781100000|2023-02-07 14:45:00|67988.8|67968.8|67993.6|67973.6|68004.1|67990.1|67981.5|67966.6|635
1675781400000|2023-02-07 14:50:00|67989.9|67979.9|67999.5|67979.5|68006.4|67991.5|67986.7|67975.5|658
1675781700000|2023-02-07 14:55:00|67999.7|67979.7|67999.6|67989.6|68005.6|67990.2|67988.3|67975.9|638
1675782000000|2023-02-07 15:00:00|67999.8|67989.8|67997.3|67987.3|68004.6|67992.5|67992.9|67981.7|633
1675782300000|2023-02-07 15:05:00|67997.4|67987.4|68041.4|68021.4|68041.5|68026.4|67997.4|67987.4|585
1675782600000|2023-02-07 15:10:00|68041.7|68021.7|68040.6|68030.6|68044.5|68033.2|68032.2|68018.5|546
1675782900000|2023-02-07 15:15:00|68038.8|68028.8|68029.9|68019.9|68043.4|68033.4|68028.7|68018.2|522
1675783200000|2023-02-07 15:20:00|68030|68020|68036.8|68016.8|68043.9|68030.4|68017.1|68003.6|561
1675783500000|2023-02-07 15:25:00|68036.9|68016.9|68038.4|68028.4|68044.7|68030.9|68033.9|68016.9|549
1675783800000|2023-02-07 15:30:00|68038.3|68028.3|68023.1|68003.1|68047.5|68032.8|68014.9|68001.9|593
1675784100000|2023-02-07 15:35:00|68017.2|68007.2|67991.2|67971.2|68026.2|68010|67983.7|67970.6|646
1675784400000|2023-02-07 15:40:00|67986.2|67976.2|67985.3|67975.3|68006.4|67992.4|67982.8|67969.4|571
1675784700000|2023-02-07 15:45:00|67984.5|67974.5|67961.6|67941.6|67992.8|67978.7|67954.5|67938.5|711
1675785000000|2023-02-07 15:50:00|67961.8|67941.8|67943.1|67933.1|67962|67942|67932.2|67922.2|650
1675785300000|2023-02-07 15:55:00|67943.3|67933.3|67938.5|67928.5|67943.3|67933.3|67923.4|67913.4|673
1675785600000|2023-02-07 16:00:00|67938.4|67928.4|67941.7|67921.7|67949.9|67936|67923.2|67909.1|626
1675785900000|2023-02-07 16:05:00|67942.1|67922.1|67910.3|67900.3|67942.1|67926.9|67909.3|67896.3|623
1675786200000|2023-02-07 16:10:00|67909.8|67899.8|67941.7|67921.7|67948.2|67929.5|67908.7|67896|596
1675786500000|2023-02-07 16:15:00|67941.6|67921.6|67931.4|67921.4|67943.7|67928.9|67919.9|67904.1|541
1675786800000|2023-02-07 16:20:00|67936.1|67916.1|67955.6|67935.6|67957.6|67942.1|67925.5|67909.4|553
1675787100000|2023-02-07 16:25:00|67956.7|67936.7|67941.2|67931.2|67958.9|67943.8|67936.3|67922.6|515
1675787400000|2023-02-07 16:30:00|67941|67931|67934|67914|67953.9|67940.1|67921.7|67907.1|536
1675787700000|2023-02-07 16:35:00|67933.7|67913.7|67946.6|67926.6|67947.4|67931.8|67929.1|67911.2|524
1675788000000|2023-02-07 16:40:00|67946.7|67926.7|67946.4|67926.4|67947.1|67932.3|67936.7|67921.8|443
1675788300000|2023-02-07 16:45:00|67945.5|67925.5|67936|67916|67954.6|67938.7|67918.2|67903.7|551
1675788600000|2023-02-07 16:50:00|67936.2|67916.2|67935.6|67915.6|67939.7|67919.8|67928.9|67908.9|414
1675788900000|2023-02-07 16:55:00|67936.4|67916.4|67938.8|67918.8|67939.1|67920.3|67925.9|67909.8|443
1675789200000|2023-02-07 17:00:00|67939.8|67919.8|67948.1|67938.1|67954.2|67938.8|67936.9|67916.9|489
1675789500000|2023-02-07 17:05:00|67948|67938|67954.8|67944.8|67958|67945.1|67940.4|67923|346
1675789800000|2023-02-07 17:10:00|67954.9|67944.9|67957.4|67937.4|67959.5|67944.9|67947.2|67929.5|407
1675790100000|2023-02-07 17:15:00|67957.6|67937.6|67956.9|67936.9|67965.2|67948.1|67954.8|67936|276
1675790400000|2023-02-07 17:20:00|67957.7|67937.7|67962.1|67942.1|67967.8|67947.8|67957.7|67937.7|381
1675790700000|2023-02-07 17:25:00|67962.2|67942.2|67972.6|67952.6|67973|67957.6|67961.2|67941.2|305
1675791000000|2023-02-07 17:30:00|67972.3|67952.3|68000.8|67980.8|68005.8|67989.1|67965.9|67946.2|456
1675791300000|2023-02-07 17:35:00|68000.7|67980.7|67984.2|67964.2|68000.9|67986.2|67978.4|67963.5|407
1675791600000|2023-02-07 17:40:00|67984.3|67964.3|67930|67910|67987.1|67967.1|67926.9|67906.9|664
1675791900000|2023-02-07 17:45:00|67927.8|67907.8|67837.1|67817.1|67928.5|67908.5|67828.5|67815.7|792
1675792200000|2023-02-07 17:50:00|67836.8|67816.8|67830.3|67810.3|67855.5|67835.5|67805.7|67785.7|786
1675792500000|2023-02-07 17:55:00|67831|67811|67796.2|67776.2|67842.2|67822.2|67774.1|67754.1|758
1675792800000|2023-02-07 18:00:00|67794.5|67774.5|67821.2|67801.2|67821.4|67801.4|67775.9|67755.9|771
1675793100000|2023-02-07 18:05:00|67820.5|67800.5|67841.9|67821.9|67855.7|67835.7|67814.2|67794.2|783
1675793400000|2023-02-07 18:10:00|67841.6|67821.6|67877.2|67857.2|67879.5|67859.5|67831.1|67811.1|721
1675793700000|2023-02-07 18:15:00|67877.9|67857.9|67879.7|67859.7|67925.3|67905.3|67869.4|67849.4|800
1675794000000|2023-02-07 18:20:00|67879.4|67859.4|67920.8|67900.8|67928.7|67908.7|67879.4|67859.4|775
1675794300000|2023-02-07 18:25:00|67920|67900|67937.9|67917.9|67941.4|67921.4|67906.7|67886.7|750
1675794600000|2023-02-07 18:30:00|67938.6|67918.6|67970.1|67950.1|67974.3|67954.3|67935.7|67915.7|796
1675794900000|2023-02-07 18:35:00|67969.9|67949.9|67946.6|67926.6|67971.5|67951.5|67939.8|67925|726
1675795200000|2023-02-07 18:40:00|67946.3|67926.3|67954.4|67934.4|67967.5|67947.5|67932.8|67912.8|671
1675795500000|2023-02-07 18:45:00|67955.4|67935.4|67983.9|67963.9|67984.9|67964.9|67952.7|67932.7|611
1675795800000|2023-02-07 18:50:00|67983.8|67963.8|67956|67936|67997.8|67977.8|67952.6|67932.6|674
1675796100000|2023-02-07 18:55:00|67948.1|67938.1|67936.9|67916.9|67961|67941|67934.6|67915.8|622
1675796400000|2023-02-07 19:00:00|67938.4|67918.4|67936.4|67916.4|67942.8|67926.3|67911.4|67896.2|598
1675796700000|2023-02-07 19:05:00|67936.6|67916.6|67920.9|67900.9|67938.6|67918.6|67882.7|67862.7|609
1675797000000|2023-02-07 19:10:00|67920.8|67900.8|67911.5|67891.5|67926.4|67911.3|67910.7|67890.7|677
1675797300000|2023-02-07 19:15:00|67911.4|67891.4|67884.1|67864.1|67911.4|67891.4|67869.9|67849.9|618
1675797600000|2023-02-07 19:20:00|67884.2|67864.2|67893.6|67873.6|67900.9|67880.9|67882.6|67862.6|539
1675797900000|2023-02-07 19:25:00|67893.7|67873.7|67890.2|67870.2|67897|67878.6|67876.1|67860.8|595
1675798200000|2023-02-07 19:30:00|67890|67870|67871|67861|67894.8|67878.6|67868.9|67848.9|620
1675798500000|2023-02-07 19:35:00|67871.1|67861.1|67866.7|67846.7|67878.7|67864.4|67857.7|67843.2|562
1675798800000|2023-02-07 19:40:00|67867.6|67847.6|67853.2|67833.2|67871.6|67851.6|67848.7|67828.7|572
1675799100000|2023-02-07 19:45:00|67853.3|67833.3|67859.9|67839.9|67862.7|67842.7|67852.6|67832.6|432
1675799400000|2023-02-07 19:50:00|67859.8|67839.8|67866.7|67846.7|67867|67847|67859|67839|428
1675799700000|2023-02-07 19:55:00|67866.4|67846.4|67854.9|67844.9|67866.6|67847.7|67853.5|67838.5|428
1675800000000|2023-02-07 20:00:00|67855.2|67845.2|67873.9|67853.9|67873.9|67859.1|67853.5|67838.7|376
1675800300000|2023-02-07 20:05:00|67874.8|67864.8|67893.7|67873.7|67902.2|67885.9|67874.8|67859.3|478
1675800600000|2023-02-07 20:10:00|67893.2|67873.2|67886.6|67866.6|67893.2|67873.2|67883.2|67863.2|418
1675800900000|2023-02-07 20:15:00|67886.7|67866.7|67885.7|67865.7|67887|67867|67883.1|67863.1|380
1675801200000|2023-02-07 20:20:00|67885.6|67865.6|67886.9|67866.9|67887.3|67869.1|67878|67863.3|360
1675801500000|2023-02-07 20:25:00|67886.6|67866.6|67888.9|67868.9|67891.9|67871.9|67886.4|67866.4|366
1675801800000|2023-02-07 20:30:00|67889|67869|67885.5|67865.5|67891.8|67871.8|67884.5|67864.5|328
1675802100000|2023-02-07 20:35:00|67885.6|67865.6|67876|67856|67887.2|67867.2|67875.8|67855.8|305
1675802400000|2023-02-07 20:40:00|67875.9|67855.9|67859.6|67839.6|67877.4|67857.4|67852.9|67838.2|332
1675802700000|2023-02-07 20:45:00|67859.5|67839.5|67842.5|67822.5|67859.5|67844.3|67835.5|67820.6|354
1675803000000|2023-02-07 20:50:00|67842.3|67822.3|67836.1|67816.1|67844.9|67829.8|67832.9|67815.4|323
1675803300000|2023-02-07 20:55:00|67836|67816|67842.8|67822.8|67843.8|67826.2|67830.2|67815.8|413
1675803600000|2023-02-07 21:00:00|67842.7|67822.7|67864.9|67844.9|67865.5|67845.5|67842|67822|356
1675803900000|2023-02-07 21:05:00|67865|67845|67864.2|67844.2|67865.5|67845.5|67864|67844|174
1675804200000|2023-02-07 21:10:00|67864.4|67844.4|67864.8|67844.8|67865.3|67845.3|67863.5|67843.5|127
1675804500000|2023-02-07 21:15:00|67865.5|67845.5|67865.5|67845.5|67866.2|67846.2|67865.1|67845.1|119
1675804800000|2023-02-07 21:20:00|67865.4|67845.4|67864.1|67844.1|67866.2|67846.2|67864|67844|146
1675805100000|2023-02-07 21:25:00|67864.5|67844.5|67864.8|67844.8|67865.7|67845.7|67863.4|67843.4|108
1675805400000|2023-02-07 21:30:00|67864.5|67844.5|67851.5|67831.5|67866|67846|67851.5|67831.5|112
1675805700000|2023-02-07 21:35:00|67851.6|67831.6|67850.9|67830.9|67856.7|67833.7|67848.9|67825.8|103
1675806000000|2023-02-07 21:40:00|67850.7|67830.7|67849.7|67829.7|67857.3|67832.6|67842.3|67820.5|106
1675806300000|2023-02-07 21:45:00|67849.8|67829.8|67848.9|67828.9|67856|67830|67843.9|67823.9|103
1675806600000|2023-02-07 21:50:00|67849|67829|67822.2|67802.2|67849.7|67829.7|67818.9|67794|174
1675806900000|2023-02-07 21:55:00|67823.9|67803.9|67855.9|67825.8|67859.5|67830.4|67822.6|67796.7|204
1675807200000|2023-02-07 22:00:00|67856.7|67826.5|67865.8|67821.9|67868|67834|67852.5|67815.7|49
1675807500000|2023-02-07 22:05:00|67862.7|67826.8|67843|67811.6|67862.7|67826.8|67836.7|67798.3|64
1675807800000|2023-02-07 22:10:00|67843.1|67811.5|67845.5|67807.5|67855.6|67826.6|67836.9|67800.7|165
1675808100000|2023-02-07 22:15:00|67841.6|67811.5|67850.6|67800.8|67850.6|67817.4|67836.7|67800.7|68
1675808400000|2023-02-07 22:20:00|67846.9|67800.9|67836.9|67816.9|67846.9|67817.1|67835.6|67800.9|37
1675808700000|2023-02-07 22:25:00|67847.9|67806.7|67846|67802.8|67851.7|67817.2|67835.2|67800.6|68
1675809000000|2023-02-07 22:30:00|67845.1|67805.7|67836.7|67816.7|67845.8|67817.2|67836.1|67805.7|152
1675809300000|2023-02-07 22:35:00|67845|67808.1|67843.9|67801.9|67850.2|67815.8|67835.1|67801.8|203
1675809600000|2023-02-07 22:40:00|67830.1|67801.8|67831.8|67793.7|67838.1|67810.1|67820.1|67788|223
1675809900000|2023-02-07 22:45:00|67832.7|67791.6|67813|67781.5|67838.5|67804.2|67806.7|67772.2|204
1675810200000|2023-02-07 22:50:00|67813.1|67781.4|67810.7|67774.5|67822.1|67787.8|67801.5|67771.9|176
1675810500000|2023-02-07 22:55:00|67810.6|67774.6|67826.5|67791.2|67835|67793.2|67802.7|67771.5|156
1675810800000|2023-02-07 23:00:00|67823.6|67784.1|67808|67763.8|67831.7|67789.9|67798.6|67759.9|182
1675811100000|2023-02-07 23:05:00|67807.9|67763.9|67802.3|67760.7|67811.8|67776.2|67788.4|67757.6|141
1675811400000|2023-02-07 23:10:00|67802.1|67759.6|67795.7|67775.7|67804|67777.2|67789|67759.6|143
1675811700000|2023-02-07 23:15:00|67800.6|67767|67797.8|67777.8|67809.4|67779.7|67793.5|67767|69
1675812000000|2023-02-07 23:20:00|67797.1|67777.1|67799.3|67779.3|67806.6|67780.2|67791.2|67765.6|119
1675812300000|2023-02-07 23:25:00|67799.5|67779.5|67804.9|67784.9|67808.1|67788.1|67797.6|67777.6|174
1675812600000|2023-02-07 23:30:00|67804.3|67784.3|67804.6|67784.6|67808|67788|67803.1|67783.1|96
1675812900000|2023-02-07 23:35:00|67804.2|67784.2|67798.5|67778.5|67806.7|67786.7|67791.8|67766.6|143
1675813200000|2023-02-07 23:40:00|67798|67778|67796.3|67776.3|67799.5|67779.5|67791.1|67767.1|134
1675813500000|2023-02-07 23:45:00|67795.5|67775.5|67794.6|67774.6|67803.8|67783.8|67792.3|67772.3|160
1675813800000|2023-02-07 23:50:00|67795.3|67775.3|67790.4|67770.4|67799.3|67779.3|67790.4|67770.4|155
1675814100000|2023-02-07 23:55:00|67792.5|67772.5|67765.3|67745.3|67792.7|67772.7|67755.7|67735.7|211
1675814400000|2023-02-08 00:00:00|67765.7|67745.7|67752.7|67732.7|67765.9|67745.9|67747.7|67729.5|354
1675814700000|2023-02-08 00:05:00|67752.2|67732.2|67759.6|67739.6|67762.3|67746.7|67745.3|67728.3|383
1675815000000|2023-02-08 00:10:00|67759.5|67739.5|67781|67761|67782.4|67766.1|67757.7|67737.7|372
1675815300000|2023-02-08 00:15:00|67780.7|67760.7|67787|67767|67794.6|67779.5|67776.2|67757.5|349
1675815600000|2023-02-08 00:20:00|67787.1|67767.1|67814.6|67794.6|67830.4|67810.4|67784.4|67764.4|387
1675815900000|2023-02-08 00:25:00|67815.5|67795.5|67824.3|67804.3|67825.8|67807|67813.5|67793.5|251
1675816200000|2023-02-08 00:30:00|67823.8|67803.8|67817.2|67797.2|67825.2|67806.9|67816.6|67796.6|233
1675816500000|2023-02-08 00:35:00|67817.1|67797.1|67794.1|67774.1|67817.3|67799.1|67784|67767|359
1675816800000|2023-02-08 00:40:00|67793.8|67773.8|67795.6|67775.6|67805.9|67786.3|67779.2|67765.4|370
1675817100000|2023-02-08 00:45:00|67795.2|67775.2|67799.4|67779.4|67801.9|67786.1|67794.1|67774.1|230
1675817400000|2023-02-08 00:50:00|67799.3|67779.3|67815.6|67795.6|67817.4|67800.2|67788.2|67773.6|351
1675817700000|2023-02-08 00:55:00|67815|67795|67800.3|67780.3|67815|67797|67794.6|67774.7|411
1675818000000|2023-02-08 01:00:00|67799.5|67789.5|67800.9|67780.9|67808.7|67793|67788|67772.2|541
1675818300000|2023-02-08 01:05:00|67798|67778|67803.3|67793.3|67808.6|67793.3|67793.3|67776.5|476
1675818600000|2023-02-08 01:10:00|67803.4|67793.4|67819.5|67799.5|67834.6|67814.6|67803.4|67791.1|466
1675818900000|2023-02-08 01:15:00|67819|67799|67832.5|67812.5|67849.2|67832.7|67818.1|67798.1|502
1675819200000|2023-02-08 01:20:00|67834.1|67814.1|67830.9|67810.9|67847.1|67831.4|67823.6|67808.5|468
1675819500000|2023-02-08 01:25:00|67832|67812|67834.4|67814.4|67834.4|67816.4|67816|67799.5|518
1675819800000|2023-02-08 01:30:00|67831.2|67821.2|67821.6|67801.6|67834.4|67821.2|67789|67769|645
1675820100000|2023-02-08 01:35:00|67821.7|67801.7|67789.3|67769.3|67822.4|67802.4|67773.3|67753.3|640
1675820400000|2023-02-08 01:40:00|67789.6|67769.6|67824.3|67814.3|67831.2|67814.6|67778.9|67764.9|589
1675820700000|2023-02-08 01:45:00|67824|67814|67851.7|67841.7|67864.6|67847.2|67822.1|67806.9|600
1675821000000|2023-02-08 01:50:00|67851.8|67841.8|67867.4|67847.4|67875.9|67857.7|67835.6|67820.2|577
1675821300000|2023-02-08 01:55:00|67867.5|67847.5|67877.5|67857.5|67877.5|67857.5|67845.5|67829|532
1675821600000|2023-02-08 02:00:00|67878.2|67858.2|67880.1|67860.1|67894|67877.3|67869.5|67854.6|521
1675821900000|2023-02-08 02:05:00|67880|67860|67858.7|67848.7|67880.3|67866|67856.5|67840.1|549
1675822200000|2023-02-08 02:10:00|67858.6|67848.6|67868.8|67858.8|67877.4|67862.1|67854.3|67838.2|443
1675822500000|2023-02-08 02:15:00|67868.6|67858.6|67890.9|67870.9|67892|67879.5|67863.7|67847.4|491
1675822800000|2023-02-08 02:20:00|67890.8|67870.8|67903.6|67893.6|67913.5|67896.1|67883.3|67867.9|509
1675823100000|2023-02-08 02:25:00|67903.4|67893.4|67871.9|67861.9|67910.8|67896.5|67870.8|67858.5|493
1675823400000|2023-02-08 02:30:00|67871.7|67861.7|67865.8|67855.8|67873.5|67863.5|67858.2|67846.6|474
1675823700000|2023-02-08 02:35:00|67865.7|67855.7|67846.2|67836.2|67871.7|67858.5|67837.3|67827.3|546
1675824000000|2023-02-08 02:40:00|67846.3|67836.3|67866.1|67856.1|67872.8|67858.1|67845.2|67833.9|550
1675824300000|2023-02-08 02:45:00|67866.2|67856.2|67863.7|67843.7|67872.4|67857.4|67856.2|67842|436
1675824600000|2023-02-08 02:50:00|67858.4|67848.4|67865.8|67855.8|67876.6|67864.8|67858.4|67846.5|414
1675824900000|2023-02-08 02:55:00|67870.9|67850.9|67841.1|67831.1|67872.1|67857.2|67841|67826.8|488
1675825200000|2023-02-08 03:00:00|67841.7|67831.7|67858.1|67848.1|67863.4|67850.3|67839.5|67824.8|460
1675825500000|2023-02-08 03:05:00|67857.8|67847.8|67842.3|67832.3|67862.6|67850|67831.4|67816.5|432
1675825800000|2023-02-08 03:10:00|67841.6|67831.6|67851.4|67841.4|67853.8|67842.7|67834.9|67822.4|416
1675826100000|2023-02-08 03:15:00|67851.5|67841.5|67849.7|67839.7|67856.2|67844.2|67842.1|67831.7|383
1675826400000|2023-02-08 03:20:00|67849.3|67839.3|67851.1|67841.1|67855.3|67842.1|67838.9|67828.7|373
1675826700000|2023-02-08 03:25:00|67851.4|67841.4|67856.5|67846.5|67861.4|67847.5|67847.7|67832.3|329
1675827000000|2023-02-08 03:30:00|67856.3|67846.3|67860.8|67850.8|67866.9|67853.8|67856.3|67841.7|333
1675827300000|2023-02-08 03:35:00|67860.5|67850.5|67867.5|67847.5|67870.7|67856.6|67860.4|67844.6|388
1675827600000|2023-02-08 03:40:00|67867.6|67847.6|67882.3|67862.3|67886.3|67872.2|67861|67846|334
1675827900000|2023-02-08 03:45:00|67882.2|67862.2|67867.8|67857.8|67882.2|67866.2|67867.7|67852.9|262
1675828200000|2023-02-08 03:50:00|67867.1|67857.1|67859.9|67849.9|67872|67857.9|67856.6|67841.7|326
1675828500000|2023-02-08 03:55:00|67859.7|67849.7|67859|67849|67867.3|67852.4|67854|67839.3|281
1675828800000|2023-02-08 04:00:00|67860.2|67850.2|67851.8|67841.8|67868.6|67854.8|67847.6|67834.5|404
1675829100000|2023-02-08 04:05:00|67852|67842|67857.8|67837.8|67860.9|67845.2|67851.7|67836.5|272
1675829400000|2023-02-08 04:10:00|67857.9|67837.9|67857.6|67837.6|67858.2|67843.5|67846.5|67831.5|265
1675829700000|2023-02-08 04:15:00|67857.5|67837.5|67855.2|67845.2|67860.7|67846.3|67849.8|67835.4|227
1675830000000|2023-02-08 04:20:00|67855.3|67845.3|67857|67847|67862|67852|67854.4|67844.4|329
1675830300000|2023-02-08 04:25:00|67857.2|67847.2|67857.4|67847.4|67865.7|67850.9|67856.2|67842.8|263
1675830600000|2023-02-08 04:30:00|67857.3|67847.3|67864.7|67854.7|67869.3|67857.3|67857.2|67845|273
1675830900000|2023-02-08 04:35:00|67864.8|67854.8|67873.9|67863.9|67880.6|67870.6|67864.5|67854.5|329
1675831200000|2023-02-08 04:40:00|67874.1|67864.1|67870.7|67860.7|67877.4|67864.4|67869.5|67855.6|325
1675831500000|2023-02-08 04:45:00|67870.6|67860.6|67872.6|67862.6|67881.4|67864.9|67868.5|67854.9|240
1675831800000|2023-02-08 04:50:00|67872.5|67862.5|67870.5|67860.5|67877.7|67863|67867.9|67854.5|183
1675832100000|2023-02-08 04:55:00|67870|67860|67867.8|67857.8|67877.5|67862.9|67866.4|67853|269
1675832400000|2023-02-08 05:00:00|67867.7|67857.7|67865.1|67855.1|67872.3|67859.8|67859.6|67845.6|415
1675832700000|2023-02-08 05:05:00|67865.2|67855.2|67882.7|67872.7|67886.2|67875.1|67865.1|67851.9|393
1675833000000|2023-02-08 05:10:00|67883|67873|67881.7|67871.7|67888.7|67874.7|67878.7|67862.6|363
1675833300000|2023-02-08 05:15:00|67881.5|67871.5|67884.5|67874.5|67889.5|67875.1|67879|67865.6|336
1675833600000|2023-02-08 05:20:00|67884.7|67874.7|67893.5|67883.5|67895.7|67884.6|67883.9|67873.9|348
1675833900000|2023-02-08 05:25:00|67893.9|67883.9|67910.6|67890.6|67913.8|67897.3|67892.1|67882.1|397
1675834200000|2023-02-08 05:30:00|67910.7|67890.7|67899.1|67889.1|67914.6|67898.3|67897.1|67882.3|421
1675834500000|2023-02-08 05:35:00|67899|67889|67891.6|67881.6|67905.8|67890.6|67882.8|67872.8|306
1675834800000|2023-02-08 05:40:00|67891.5|67881.5|67894.6|67884.6|67903.6|67890.7|67888.2|67873.6|420
1675835100000|2023-02-08 05:45:00|67899.5|67879.5|67880.6|67870.6|67899.9|67885.5|67880.2|67866.6|357
1675835400000|2023-02-08 05:50:00|67878.6|67868.6|67873.2|67863.2|67882.4|67872.4|67871|67857.5|365
1675835700000|2023-02-08 05:55:00|67873.3|67863.3|67888.4|67868.4|67892.8|67877.9|67873.3|67860.2|426
1675836000000|2023-02-08 06:00:00|67888.2|67868.2|67868.9|67858.9|67889.9|67869.9|67860.7|67849.7|512
1675836300000|2023-02-08 06:05:00|67868.6|67858.6|67885.4|67875.4|67889.3|67875.5|67867.6|67853.5|400
1675836600000|2023-02-08 06:10:00|67885.3|67875.3|67883.9|67863.9|67891.8|67879.3|67876.5|67862.9|399
1675836900000|2023-02-08 06:15:00|67884|67864|67890.4|67880.4|67897.8|67882.7|67876.7|67863.2|435
1675837200000|2023-02-08 06:20:00|67890.7|67880.7|67900.2|67890.2|67907.8|67897.2|67889.9|67875.9|432
1675837500000|2023-02-08 06:25:00|67900.1|67890.1|67885.5|67875.5|67905.2|67890.3|67885.1|67870.1|318
1675837800000|2023-02-08 06:30:00|67885.6|67875.6|67886|67876|67896.1|67880.3|67876.3|67864.7|447
1675838100000|2023-02-08 06:35:00|67886.4|67876.4|67896.7|67886.7|67901.9|67887.1|67879.5|67865.3|356
1675838400000|2023-02-08 06:40:00|67896|67886|67882.1|67872.1|67902|67891.9|67878.6|67868.6|376
1675838700000|2023-02-08 06:45:00|67882|67872|67888.9|67878.9|67892|67879.1|67880.9|67869.4|338
1675839000000|2023-02-08 06:50:00|67889.2|67879.2|67892.5|67882.5|67906.4|67893.2|67881.2|67871.2|481
1675839300000|2023-02-08 06:55:00|67893.2|67883.2|67911.9|67901.9|67927.3|67912.5|67893|67883|631
1675839600000|2023-02-08 07:00:00|67912.4|67902.4|67918.7|67898.7|67940.9|67921.3|67912|67896.3|607
1675839900000|2023-02-08 07:05:00|67919.2|67899.2|67923.8|67903.8|67929.7|67914.5|67905.4|67892.3|570
1675840200000|2023-02-08 07:10:00|67924.6|67904.6|67916.2|67906.2|67929.2|67916.7|67913.2|67898.7|587
1675840500000|2023-02-08 07:15:00|67916.3|67906.3|67936.4|67926.4|67951.1|67936.6|67904.5|67893.7|590
1675840800000|2023-02-08 07:20:00|67937.4|67927.4|67919.3|67909.3|67940.8|67929.4|67914.4|67902.6|542
1675841100000|2023-02-08 07:25:00|67918.4|67908.4|67900.3|67890.3|67939.2|67922.1|67897|67882.5|610
1675841400000|2023-02-08 07:30:00|67900.4|67890.4|67904.1|67894.1|67911.6|67896.3|67897.5|67883.1|515
1675841700000|2023-02-08 07:35:00|67904.2|67894.2|67911.6|67901.6|67919.2|67905.8|67904.1|67890.4|514
1675842000000|2023-02-08 07:40:00|67911.7|67901.7|67902.4|67892.4|67917.1|67907.1|67902.1|67892.1|540
1675842300000|2023-02-08 07:45:00|67901.9|67891.9|67894.6|67884.6|67909.1|67893.2|67892.3|67878.6|583
1675842600000|2023-02-08 07:50:00|67894.4|67884.4|67877.6|67867.6|67900.9|67886.9|67876.6|67866.6|542
1675842900000|2023-02-08 07:55:00|67877.7|67867.7|67867.6|67857.6|67889.1|67874|67861.6|67847.2|625
1675843200000|2023-02-08 08:00:00|67867.8|67857.8|67879.9|67869.9|67887.2|67872.6|67862.9|67848.9|689
1675843500000|2023-02-08 08:05:00|67880.1|67870.1|67894.2|67884.2|67911|67896.2|67879.4|67864.7|609
1675843800000|2023-02-08 08:10:00|67894.5|67884.5|67882.9|67862.9|67897.7|67887.7|67865.5|67855.5|591
1675844100000|2023-02-08 08:15:00|67883.1|67863.1|67881.4|67871.4|67887.1|67875.1|67871.1|67857.2|592
1675844400000|2023-02-08 08:20:00|67881.3|67871.3|67858|67848|67885.6|67871.4|67857.1|67843.3|587
1675844700000|2023-02-08 08:25:00|67859.9|67849.9|67886.9|67866.9|67891.8|67875.3|67859.6|67849.1|610
1675845000000|2023-02-08 08:30:00|67886.5|67866.5|67893|67883|67901.3|67885.5|67870.9|67856.6|586
1675845300000|2023-02-08 08:35:00|67892.5|67882.5|67912|67902|67916.3|67906.3|67886.5|67872.3|632
1675845600000|2023-02-08 08:40:00|67909.2|67899.2|67891.3|67881.3|67914.5|67899.8|67890.5|67877.4|560
1675845900000|2023-02-08 08:45:00|67893.1|67883.1|67923.4|67913.4|67928.2|67915.8|67890|67876.3|574
1675846200000|2023-02-08 08:50:00|67923.8|67913.8|67907.2|67897.2|67924.9|67914.9|67902|67887.5|582
1675846500000|2023-02-08 08:55:00|67906.7|67896.7|67891.3|67881.3|67924.1|67909.7|67884.5|67869.2|577
1675846800000|2023-02-08 09:00:00|67891.2|67881.2|67917.6|67897.6|67919.4|67904.1|67883.1|67869.3|588
1675847100000|2023-02-08 09:05:00|67917.7|67897.7|67905.5|67885.5|67927.6|67907.6|67900|67885.5|608
1675847400000|2023-02-08 09:10:00|67905.1|67885.1|67885|67875|67915.2|67900.3|67882.2|67872.2|561
1675847700000|2023-02-08 09:15:00|67885.1|67875.1|67896.7|67886.7|67909.3|67894|67885.1|67875.1|548
1675848000000|2023-02-08 09:20:00|67896.4|67886.4|67911.2|67901.2|67913.4|67903.4|67894.2|67883.9|582
1675848300000|2023-02-08 09:25:00|67911.3|67901.3|67912.2|67902.2|67916|67903.1|67899.6|67889.6|596
1675848600000|2023-02-08 09:30:00|67911.9|67901.9|67917.2|67907.2|67933.5|67919.4|67911.2|67900.9|545
1675848900000|2023-02-08 09:35:00|67917.1|67907.1|67921.2|67911.2|67925|67915|67913.7|67898.6|535
1675849200000|2023-02-08 09:40:00|67921.4|67911.4|67923.4|67913.4|67928.9|67915.1|67915.3|67899.3|543
1675849500000|2023-02-08 09:45:00|67928.2|67908.2|67919.3|67899.3|67929.5|67915.1|67909.1|67893.1|568
1675849800000|2023-02-08 09:50:00|67919.2|67899.2|67918.9|67898.9|67924.5|67909.4|67911.2|67897.3|482
1675850100000|2023-02-08 09:55:00|67919.3|67899.3|67893.1|67883.1|67923.1|67903.1|67891.7|67878.4|510
1675850400000|2023-02-08 10:00:00|67896.6|67886.6|67912.4|67892.4|67912.4|67897.9|67891.1|67878.1|471
1675850700000|2023-02-08 10:05:00|67912.3|67892.3|67913.6|67903.6|67932.7|67918.1|67903.4|67883.4|505
1675851000000|2023-02-08 10:10:00|67913.3|67903.3|67919.2|67899.2|67934.9|67920.2|67909|67893.3|482
1675851300000|2023-02-08 10:15:00|67915.8|67895.8|67923.2|67913.2|67928.1|67913.7|67911|67895.8|494
1675851600000|2023-02-08 10:20:00|67923.1|67913.1|67922.2|67902.2|67931.4|67917.7|67913.2|67897.7|470
1675851900000|2023-02-08 10:25:00|67922.4|67902.4|67930.1|67920.1|67938.8|67924.2|67905.2|67892.2|466
1675852200000|2023-02-08 10:30:00|67932.2|67922.2|67934.2|67924.2|67941.9|67927.1|67931.3|67917.4|474
1675852500000|2023-02-08 10:35:00|67934.1|67924.1|67922.9|67912.9|67936.6|67924.1|67921.9|67905.7|472
1675852800000|2023-02-08 10:40:00|67923|67913|67928.7|67908.7|67928.8|67914.7|67916.8|67902|518
1675853100000|2023-02-08 10:45:00|67928.8|67908.8|67927.4|67907.4|67933.5|67918.4|67916.5|67901.2|416
1675853400000|2023-02-08 10:50:00|67927.7|67907.7|67942|67922|67944|67928.6|67923.8|67907.4|433
1675853700000|2023-02-08 10:55:00|67941.6|67921.6|67940.6|67930.6|67946.9|67932|67932.6|67916.7|411
1675854000000|2023-02-08 11:00:00|67940.5|67930.5|67941.4|67931.4|67953.1|67936.7|67940.2|67923.8|449
1675854300000|2023-02-08 11:05:00|67941.6|67931.6|67947.9|67937.9|67948.5|67938.3|67939.1|67925.2|414
1675854600000|2023-02-08 11:10:00|67947.8|67937.8|67934.7|67924.7|67950.2|67938.5|67934.4|67922.9|384
1675854900000|2023-02-08 11:15:00|67934.8|67924.8|67943|67933|67947.2|67933.3|67929|67919|454
1675855200000|2023-02-08 11:20:00|67943.1|67933.1|67950.3|67940.3|67956.2|67941.9|67942.4|67927.1|435
1675855500000|2023-02-08 11:25:00|67950.1|67940.1|67938.2|67928.2|67955.9|67941.3|67938|67924.4|361
1675855800000|2023-02-08 11:30:00|67938.1|67928.1|67936.3|67926.3|67943.7|67928.4|67933.4|67919.2|425
1675856100000|2023-02-08 11:35:00|67935.9|67925.9|67936|67916|67945.7|67935.7|67928.7|67913.1|457
1675856400000|2023-02-08 11:40:00|67936.1|67916.1|67935.9|67915.9|67937.6|67923.2|67923.2|67908.1|476
1675856700000|2023-02-08 11:45:00|67936.5|67916.5|67930.9|67920.9|67938.3|67926.4|67924.3|67911.2|417
1675857000000|2023-02-08 11:50:00|67930.8|67920.8|67927.9|67917.9|67936.5|67922.9|67924.6|67913.2|409
1675857300000|2023-02-08 11:55:00|67928|67918|67939.9|67929.9|67947.2|67933|67928|67918|369
1675857600000|2023-02-08 12:00:00|67940|67930|67929.1|67909.1|67942.5|67930.6|67921.6|67906.6|446
1675857900000|2023-02-08 12:05:00|67928.7|67908.7|67922.5|67902.5|67933.2|67918.7|67913|67900.6|531
1675858200000|2023-02-08 12:10:00|67922.6|67902.6|67914.7|67904.7|67925.6|67908.3|67911.3|67897.1|460
1675858500000|2023-02-08 12:15:00|67914.6|67904.6|67923|67913|67928.4|67917.1|67911.6|67899.1|484
1675858800000|2023-02-08 12:20:00|67922.9|67912.9|67918|67908|67929.3|67916|67917.6|67906|393
1675859100000|2023-02-08 12:25:00|67917.9|67907.9|67926.2|67906.2|67926.3|67911.3|67913.7|67901.5|490
1675859400000|2023-02-08 12:30:00|67926|67906|67920.8|67910.8|67927.2|67913.7|67915.6|67900.9|481
1675859700000|2023-02-08 12:35:00|67920.9|67910.9|67927|67917|67932|67918.9|67919.5|67906.4|488
1675860000000|2023-02-08 12:40:00|67926.9|67916.9|67934.2|67924.2|67940.6|67926.4|67926.9|67916.9|475
1675860300000|2023-02-08 12:45:00|67934.3|67924.3|67931.6|67921.6|67943.9|67929|67931|67916.9|404
1675860600000|2023-02-08 12:50:00|67931.4|67921.4|67943.1|67923.1|67946.1|67930.9|67926.9|67914.2|528
1675860900000|2023-02-08 12:55:00|67943.2|67923.2|67932.9|67922.9|67947.5|67933.5|67932.7|67918.8|528
1675861200000|2023-02-08 13:00:00|67933.5|67923.5|67934.8|67924.8|67946.7|67932|67929.9|67915.6|621
1675861500000|2023-02-08 13:05:00|67934.7|67924.7|67913.9|67903.9|67939.8|67925.6|67911.4|67898.8|528
1675861800000|2023-02-08 13:10:00|67914|67904|67939.1|67919.1|67942.9|67927.7|67914|67903.5|548
1675862100000|2023-02-08 13:15:00|67938.8|67918.8|67934.6|67924.6|67942.3|67926.9|67929.6|67915.4|486
1675862400000|2023-02-08 13:20:00|67934.5|67924.5|67948.5|67938.5|67954.1|67939.1|67934.3|67921.2|536
1675862700000|2023-02-08 13:25:00|67948.1|67938.1|67951.4|67941.4|67958.3|67945.4|67945.7|67931|515
1675863000000|2023-02-08 13:30:00|67950.9|67940.9|67976.1|67956.1|67979.8|67963.1|67943.4|67929.4|565
1675863300000|2023-02-08 13:35:00|67970.8|67960.8|67965.6|67955.6|67980.4|67970.2|67955.9|67941.1|548
1675863600000|2023-02-08 13:40:00|67965.5|67955.5|67969|67959|67976.4|67962.7|67961|67946.6|495
1675863900000|2023-02-08 13:45:00|67969.2|67959.2|67968.7|67958.7|67976.5|67962.6|67963.4|67948.2|438
1675864200000|2023-02-08 13:50:00|67969|67959|67980.9|67970.9|67987.1|67974|67966.6|67953.1|472
1675864500000|2023-02-08 13:55:00|67980.8|67970.8|67962.6|67952.6|67985.1|67972|67961.4|67948.2|533
1675864800000|2023-02-08 14:00:00|67962.7|67952.7|67980.8|67960.8|67986.5|67966.5|67962.1|67947|469
1675865100000|2023-02-08 14:05:00|67980.7|67960.7|67968.8|67948.8|67987.3|67967.3|67967.5|67947.5|475
1675865400000|2023-02-08 14:10:00|67968.9|67948.9|67950.9|67940.9|67968.9|67952.5|67945.6|67926.7|540
1675865700000|2023-02-08 14:15:00|67951.8|67941.8|67973.6|67953.6|67980.2|67963.2|67950.3|67935.5|524
1675866000000|2023-02-08 14:20:00|67973.7|67953.7|67962.4|67942.4|67973.9|67955.9|67953.6|67936.5|489
1675866300000|2023-02-08 14:25:00|67962.3|67942.3|67976.7|67956.7|67978.7|67958.7|67957.7|67937.7|526
1675866600000|2023-02-08 14:30:00|67977.2|67957.2|67989.2|67969.2|67999.4|67979.4|67974.8|67954.8|663
1675866900000|2023-02-08 14:35:00|67988.9|67968.9|67973.7|67953.7|67991.3|67971.3|67962.8|67947.8|623
1675867200000|2023-02-08 14:40:00|67967.7|67957.7|67959.3|67939.3|67981.2|67967.6|67954.3|67938.4|584
1675867500000|2023-02-08 14:45:00|67959.2|67939.2|67997.2|67977.2|67997.8|67977.8|67958.4|67938.4|625
1675867800000|2023-02-08 14:50:00|68001.8|67981.8|67995.7|67975.7|68004.9|67985.5|67992.2|67972.2|632
1675868100000|2023-02-08 14:55:00|67995.8|67975.8|67997.2|67977.2|68002.4|67982.4|67989|67969|581
1675868400000|2023-02-08 15:00:00|67997.1|67977.1|67991.7|67971.7|68003.3|67985.4|67984.5|67964.9|683
1675868700000|2023-02-08 15:05:00|67992.2|67972.2|68003.8|67983.8|68006.6|67991.1|67990|67970|617
1675869000000|2023-02-08 15:10:00|68004.2|67984.2|67999.9|67979.9|68008.6|67993.6|67996.3|67979.5|548
1675869300000|2023-02-08 15:15:00|67999.8|67979.8|67994.3|67974.3|68006.4|67991.7|67989.6|67969.6|591
1675869600000|2023-02-08 15:20:00|67983.3|67973.3|68000.7|67980.7|68004.5|67986.3|67983.3|67967.7|471
1675869900000|2023-02-08 15:25:00|68000.8|67980.8|67992.3|67982.3|68001.7|67989.1|67986.7|67971.8|538
1675870200000|2023-02-08 15:30:00|67992.5|67982.5|68000.8|67980.8|68009.1|67998|67992.5|67980.8|581
1675870500000|2023-02-08 15:35:00|68000.9|67980.9|67985.9|67975.9|68006.7|67994.3|67982.8|67970.5|575
1675870800000|2023-02-08 15:40:00|67986.3|67976.3|68004|67994|68010.5|67997.6|67982.8|67968.9|577
1675871100000|2023-02-08 15:45:00|68003.9|67993.9|67996.5|67976.5|68014.1|67999.9|67990.1|67976.5|652
1675871400000|2023-02-08 15:50:00|67991.7|67981.7|67987.3|67977.3|67998.7|67984.7|67976.7|67961.7|643
1675871700000|2023-02-08 15:55:00|67987.9|67977.9|67998.5|67988.5|68001.4|67991.4|67982.5|67969.5|553
1675872000000|2023-02-08 16:00:00|67998.9|67988.9|68007.5|67997.5|68016.5|68003.8|67993.1|67983.1|599
1675872300000|2023-02-08 16:05:00|68007.6|67997.6|68004.5|67984.5|68017.2|68003.1|67997.6|67982.8|498
1675872600000|2023-02-08 16:10:00|68004.6|67984.6|68005.9|67995.9|68016.6|67996.6|67993.8|67978.6|544
1675872900000|2023-02-08 16:15:00|68006.2|67996.2|67981.1|67961.1|68011.3|67996.9|67979.4|67959.4|548
1675873200000|2023-02-08 16:20:00|67982.5|67962.5|68004.8|67994.8|68010.5|67997.6|67978.6|67960.2|527
1675873500000|2023-02-08 16:25:00|68003.9|67993.9|68023.8|68003.8|68032.2|68017.7|68000.7|67985.7|596
1675873800000|2023-02-08 16:30:00|68023.7|68003.7|68028.3|68018.3|68044.7|68031.6|68014.7|68001.3|650
1675874100000|2023-02-08 16:35:00|68028.6|68018.6|68016.3|67996.3|68033.3|68020.5|67998.8|67980.9|646
1675874400000|2023-02-08 16:40:00|68016.2|67996.2|68013.3|67993.3|68032.8|68018.1|68009.6|67989.6|634
1675874700000|2023-02-08 16:45:00|68013.2|67993.2|67987.2|67967.2|68014.2|67994.2|67985.9|67965.9|634
1675875000000|2023-02-08 16:50:00|67986.4|67966.4|67972.4|67962.4|67988.1|67972.5|67963.8|67949.4|580
1675875300000|2023-02-08 16:55:00|67972.3|67962.3|67963.6|67953.6|67982.2|67967|67962.5|67948.6|560
1675875600000|2023-02-08 17:00:00|67963.7|67953.7|67965.5|67955.5|67970.4|67955.7|67960|67947.4|519
1675875900000|2023-02-08 17:05:00|67963.9|67953.9|67963.6|67953.6|67972.9|67958.6|67961.7|67948.9|430
1675876200000|2023-02-08 17:10:00|67963.7|67953.7|67947.3|67927.3|67967.8|67953.9|67939.3|67923.6|517
1675876500000|2023-02-08 17:15:00|67946.7|67926.7|67943.4|67923.4|67948.9|67933.2|67935.1|67919.6|494
1675876800000|2023-02-08 17:20:00|67943.2|67923.2|67944.9|67924.9|67946.9|67931.6|67935.4|67917.8|462
1675877100000|2023-02-08 17:25:00|67944.8|67924.8|67942.5|67932.5|67951.2|67935.7|67941.2|67924.8|390
1675877400000|2023-02-08 17:30:00|67942.6|67932.6|67961.5|67941.5|67962.3|67946.8|67942.3|67927.9|430
1675877700000|2023-02-08 17:35:00|67961.4|67941.4|67964.1|67954.1|67968.1|67955.6|67955.8|67941.2|487
1675878000000|2023-02-08 17:40:00|67963.9|67953.9|67960.3|67940.3|67966.4|67955.2|67955.1|67939.5|475
1675878300000|2023-02-08 17:45:00|67960.4|67940.4|67957.3|67937.3|67962.7|67947.1|67952.3|67932.8|401
1675878600000|2023-02-08 17:50:00|67957.5|67937.5|67956.8|67936.8|67960.5|67943.5|67948.8|67932.2|435
1675878900000|2023-02-08 17:55:00|67956.5|67936.5|67960.4|67940.4|67971.7|67951.7|67947.9|67933.2|463
1675879200000|2023-02-08 18:00:00|67960.1|67940.1|67936|67916|67962.4|67947.7|67927.7|67912.2|601
1675879500000|2023-02-08 18:05:00|67935.3|67915.3|67939.9|67919.9|67943.7|67927.8|67925.3|67910.5|583
1675879800000|2023-02-08 18:10:00|67940.6|67920.6|67934.6|67914.6|67945.1|67925.3|67928.6|67913.2|503
1675880100000|2023-02-08 18:15:00|67934.2|67914.2|67947.5|67937.5|67954.9|67940.4|67929.4|67914.1|445
1675880400000|2023-02-08 18:20:00|67947.9|67937.9|67945.7|67925.7|67957.4|67942.6|67938|67923.9|412
1675880700000|2023-02-08 18:25:00|67945.8|67925.8|67956|67936|67956.1|67936.1|67934|67922.4|460
1675881000000|2023-02-08 18:30:00|67953.4|67943.4|67954.2|67934.2|67965|67951.2|67948.6|67933.6|471
1675881300000|2023-02-08 18:35:00|67954.4|67934.4|67971.3|67951.3|67973.2|67959|67947.2|67932.2|432
1675881600000|2023-02-08 18:40:00|67971.4|67951.4|67956.1|67936.1|67973.4|67953.4|67950.8|67934.4|602
1675881900000|2023-02-08 18:45:00|67956.2|67936.2|67952.1|67932.1|67956.3|67940.2|67940.7|67924.6|513
1675882200000|2023-02-08 18:50:00|67952|67932|67946.9|67926.9|67956.5|67940.2|67943.8|67923.8|457
1675882500000|2023-02-08 18:55:00|67946.8|67926.8|67935.3|67915.3|67954.3|67938.8|67931|67914.9|419
1675882800000|2023-02-08 19:00:00|67936.3|67916.3|67951.4|67931.4|67954.1|67936.1|67935.2|67916.3|464
1675883100000|2023-02-08 19:05:00|67951.3|67931.3|67956.7|67936.7|67960.8|67940.8|67949.2|67929.2|506
1675883400000|2023-02-08 19:10:00|67957.2|67937.2|67950.2|67930.2|67958.2|67938.2|67943|67926.4|383
1675883700000|2023-02-08 19:15:00|67950.1|67930.1|67958.3|67938.3|67961.7|67944.9|67946.2|67927.3|396
1675884000000|2023-02-08 19:20:00|67958.2|67938.2|67958.4|67938.4|67962.4|67945.8|67948.9|67933.3|458
1675884300000|2023-02-08 19:25:00|67958.5|67938.5|67968.4|67948.4|67968.5|67948.5|67956.3|67936.3|385
1675884600000|2023-02-08 19:30:00|67968.5|67948.5|67957.9|67937.9|67968.5|67948.5|67952.5|67936.2|461
1675884900000|2023-02-08 19:35:00|67957.8|67937.8|67955.3|67935.3|67957.8|67937.8|67953.2|67933.2|338
1675885200000|2023-02-08 19:40:00|67955.2|67935.2|67959.5|67939.5|67965.1|67945.1|67953.2|67933.2|443
1675885500000|2023-02-08 19:45:00|67959.6|67939.6|67955.7|67935.7|67960.6|67940.6|67954.7|67934.7|240
1675885800000|2023-02-08 19:50:00|67955.9|67935.9|67955|67935|67956.2|67940.2|67949.8|67934.7|218
1675886100000|2023-02-08 19:55:00|67950.1|67940.1|67955.1|67935.1|67956.2|67940.1|67948.8|67933.7|315
1675886400000|2023-02-08 20:00:00|67955|67935|67957.2|67937.2|67958.9|67943.4|67951.7|67934.2|349
1675886700000|2023-02-08 20:05:00|67957.1|67937.1|67965.4|67945.4|67967.9|67951.8|67955.2|67936.7|341
1675887000000|2023-02-08 20:10:00|67965.5|67945.5|67963.9|67943.9|67967.6|67951.6|67961.2|67941.6|409
1675887300000|2023-02-08 20:15:00|67963.7|67943.7|67964.8|67944.8|67965.7|67945.7|67961.7|67941.7|414
1675887600000|2023-02-08 20:20:00|67964.9|67944.9|67964|67944|67965.3|67949.9|67959.4|67941.7|437
1675887900000|2023-02-08 20:25:00|67963.8|67943.8|67968|67948|67968.8|67953.6|67961.3|67943.8|396
1675888200000|2023-02-08 20:30:00|67967.9|67947.9|67972.9|67952.9|67974.1|67954.1|67962.4|67946.9|480
1675888500000|2023-02-08 20:35:00|67973.3|67953.3|67970.9|67950.9|67974.1|67957.4|67967|67948.5|460
1675888800000|2023-02-08 20:40:00|67970.8|67950.8|67971.3|67961.3|67976.2|67962.1|67969.7|67949.7|322
1675889100000|2023-02-08 20:45:00|67971|67961|67979.6|67959.6|67985|67969.4|67970|67955.2|380
1675889400000|2023-02-08 20:50:00|67979.9|67959.9|67979.3|67959.3|67980.6|67960.6|67978.5|67958.5|300
1675889700000|2023-02-08 20:55:00|67979.2|67959.2|67981|67961|67987.4|67971.7|67976.9|67959.1|354
1675890000000|2023-02-08 21:00:00|67981.6|67961.6|67983.4|67963.4|67987.6|67967.6|67981.2|67961.2|372
1675890300000|2023-02-08 21:05:00|67983.7|67963.7|67982.1|67962.1|67986.5|67966.5|67981.6|67961.6|260
1675890600000|2023-02-08 21:10:00|67982.2|67962.2|67982.8|67962.8|67985.8|67965.8|67981.5|67961.5|299
1675890900000|2023-02-08 21:15:00|67983.1|67963.1|67983.3|67963.3|67983.9|67963.9|67981.8|67961.8|111
1675891200000|2023-02-08 21:20:00|67983.6|67963.6|67982.9|67962.9|67984.3|67964.3|67982.3|67962.3|105
1675891500000|2023-02-08 21:25:00|67982.5|67962.5|67983.4|67963.4|67984.3|67964.3|67979.9|67959.9|150
1675891800000|2023-02-08 21:30:00|67983.7|67963.7|67980.8|67960.8|67990.3|67965|67979.8|67959|107
1675892100000|2023-02-08 21:35:00|67981.6|67961.6|67959.3|67939.3|67982.2|67962.2|67955.3|67935.3|113
1675892400000|2023-02-08 21:40:00|67960.6|67940.6|67958.4|67938.4|67963.2|67940.6|67955.7|67933.1|110
1675892700000|2023-02-08 21:45:00|67957.9|67937.9|67959.3|67939.3|67965.1|67939.9|67954.6|67933.9|52
1675893000000|2023-02-08 21:50:00|67958.9|67938.9|67967.9|67937.6|67972.7|67945.1|67954.8|67931.1|83
1675893300000|2023-02-08 21:55:00|67970.2|67934.7|67986.1|67944.1|67988.2|67949.1|67963.4|67916.3|149
1675893600000|2023-02-08 22:00:00|67988.3|67942.7|68038|67923.6|68038.8|67951.7|67982.6|67919.8|199
1675893900000|2023-02-08 22:05:00|68035.3|67925.6|67997.9|67935|68035.3|67942.5|67980.9|67925.6|127
1675894200000|2023-02-08 22:10:00|67997.7|67935.7|67979.1|67936.8|67998.4|67939|67977.6|67933.1|122
1675894500000|2023-02-08 22:15:00|67974.3|67940.1|67978.7|67936.1|67979.3|67940.6|67973.2|67935.7|43
1675894800000|2023-02-08 22:20:00|67979.2|67935.3|67977.3|67937.5|67980.7|67938.1|67976.5|67933.4|61
1675895100000|2023-02-08 22:25:00|67976.9|67938.1|67975.1|67937.2|67981|67940.2|67973.4|67931.7|57
1675895400000|2023-02-08 22:30:00|67975|67937|67978.1|67946.4|67987.1|67946.4|67971.5|67932.5|132
1675895700000|2023-02-08 22:35:00|67978|67946.5|67971.3|67951.3|67987.7|67956|67971.3|67935.8|97
1675896000000|2023-02-08 22:40:00|67971.7|67951.7|67984.6|67938|67984.6|67951.7|67969.5|67938|75
1675896300000|2023-02-08 22:45:00|67980.6|67940.4|67988.1|67948.2|67990.5|67957.3|67968|67939.8|163
1675896600000|2023-02-08 22:50:00|67988|67947.8|67991|67932.7|67992.6|67958.2|67976.1|67927.3|92
1675896900000|2023-02-08 22:55:00|67990.3|67933.7|67996.4|67926.4|68003.6|67936.5|67988.4|67917.1|53
1675897200000|2023-02-08 23:00:00|67995.1|67927.7|67997.8|67922.3|68003|67944.4|67981|67915.9|150
1675897500000|2023-02-08 23:05:00|67988.9|67933.1|67991.5|67933.2|68001.1|67935.7|67984.7|67911.4|111
1675897800000|2023-02-08 23:10:00|67991|67933.3|67979.7|67932.4|67999|67952.4|67972.4|67915.1|165
1675898100000|2023-02-08 23:15:00|67979.4|67932.5|67988.7|67931.7|67995.6|67941.2|67973.6|67931.2|180
1675898400000|2023-02-08 23:20:00|67989.5|67935.5|67985.8|67937|68001|67944.4|67982.4|67926.6|178
1675898700000|2023-02-08 23:25:00|67985.7|67937.2|67986.1|67931.4|67992.7|67938.9|67984.5|67927.1|169
1675899000000|2023-02-08 23:30:00|67990.1|67922.4|67985.8|67938.4|67992.7|67962|67982|67922.4|244
1675899300000|2023-02-08 23:35:00|67987|67938.5|67958.4|67922.6|67987.5|67939.9|67951|67918.3|190
1675899600000|2023-02-08 23:40:00|67956.8|67926.7|67958|67922.8|67962.1|67932.8|67950.2|67917.4|224
1675899900000|2023-02-08 23:45:00|67958.1|67922.5|67958.1|67938.1|67959|67938.3|67941.2|67916.1|495
1675900200000|2023-02-08 23:50:00|67957.7|67937.7|67965.1|67945.1|67973.7|67951.1|67957.2|67930.6|305
1675900500000|2023-02-08 23:55:00|67963.9|67943.9|67964.4|67944.4|67966.8|67946.8|67962.1|67942.1|119
1675900800000|2023-02-09 00:00:00|67964.2|67944.2|67963.6|67943.6|67966.2|67946.2|67961.9|67941.9|185
1675901100000|2023-02-09 00:05:00|67963.7|67943.7|67963.5|67943.5|67967.1|67947.1|67962.3|67942.3|248
1675901400000|2023-02-09 00:10:00|67963.4|67943.4|67963.1|67943.1|67964.7|67944.7|67959.8|67939.8|289
1675901700000|2023-02-09 00:15:00|67963|67943|67959.2|67939.2|67968.7|67948.7|67954.2|67934.2|289
1675902000000|2023-02-09 00:20:00|67959.1|67939.1|67996.3|67976.3|67998.1|67978.1|67956.9|67936.9|380
1675902300000|2023-02-09 00:25:00|67996.1|67976.1|67989|67969|67996.1|67976.1|67984.3|67964.3|309
1675902600000|2023-02-09 00:30:00|67989.9|67969.9|67999|67979|68002|67982|67989.9|67969.9|303
1675902900000|2023-02-09 00:35:00|67998.7|67978.7|67995.6|67975.6|68002.9|67982.9|67992.8|67972.8|397
1675903200000|2023-02-09 00:40:00|67996.2|67976.2|67985|67965|67998.9|67978.9|67984.9|67964.9|415
1675903500000|2023-02-09 00:45:00|67985.1|67965.1|67982.3|67962.3|67987.4|67967.4|67973.4|67953.4|386
1675903800000|2023-02-09 00:50:00|67982.4|67962.4|68009.6|67989.6|68009.6|67989.6|67973.5|67959|433
1675904100000|2023-02-09 00:55:00|68007.9|67987.9|68015.2|67995.2|68015.6|67996.7|68000.7|67984.2|422
1675904400000|2023-02-09 01:00:00|68014.5|67994.5|68006|67986|68016.4|67996.4|67993.1|67977.9|540
1675904700000|2023-02-09 01:05:00|68006.1|67986.1|68039.1|68019.1|68045.7|68025.7|67997.5|67984.1|567
1675905000000|2023-02-09 01:10:00|68039.2|68019.2|68043.6|68023.6|68055.5|68035.5|68019|68003.5|615
1675905300000|2023-02-09 01:15:00|68043.4|68023.4|68019|68009|68046.6|68026.6|68017.5|68004|516
1675905600000|2023-02-09 01:20:00|68021|68011|67996.7|67986.7|68029.8|68012.3|67991.3|67975.6|458
1675905900000|2023-02-09 01:25:00|67996.6|67986.6|67994|67974|68007|67995.3|67985.9|67969.3|493
1675906200000|2023-02-09 01:30:00|67994.6|67974.6|67979.1|67969.1|68006|67992|67975.4|67959|684
1675906500000|2023-02-09 01:35:00|67976.6|67966.6|67979.5|67959.5|67991.8|67979.3|67962.6|67946.9|624
1675906800000|2023-02-09 01:40:00|67979.6|67959.6|67998.9|67978.9|68003.2|67989.5|67968.4|67954.8|586
1675907100000|2023-02-09 01:45:00|67998|67978|67982.1|67972.1|67998|67981.7|67975.5|67960.8|522
1675907400000|2023-02-09 01:50:00|67982|67972|67977.5|67967.5|67986.8|67974.1|67967.9|67957.9|566
1675907700000|2023-02-09 01:55:00|67977.1|67967.1|67956.1|67946.1|67980.4|67968.2|67956.1|67944.2|599
1675908000000|2023-02-09 02:00:00|67956|67946|67961.3|67941.3|67964.8|67953.6|67947.4|67935|596
1675908300000|2023-02-09 02:05:00|67956.7|67946.7|67933.5|67923.5|67961.5|67947.9|67927.8|67917.8|594
1675908600000|2023-02-09 02:10:00|67933.3|67923.3|67956.4|67946.4|67959.3|67947.2|67932.4|67922.4|577
1675908900000|2023-02-09 02:15:00|67956.1|67946.1|67957.8|67947.8|67963.1|67953.1|67945.8|67932.8|543
1675909200000|2023-02-09 02:20:00|67957.6|67947.6|67949.2|67939.2|67963.8|67953.8|67947.8|67937.8|477
1675909500000|2023-02-09 02:25:00|67949.3|67939.3|67954|67944|67954.8|67944.8|67941.9|67931.5|559
1675909800000|2023-02-09 02:30:00|67953.8|67943.8|67960.5|67950.5|67974|67964|67951.2|67939.8|596
1675910100000|2023-02-09 02:35:00|67960.3|67950.3|67967.5|67957.5|67968.8|67958.8|67954.9|67944.9|469
1675910400000|2023-02-09 02:40:00|67967.6|67957.6|67948.9|67938.9|67969.4|67959.4|67948.5|67938.5|468
1675910700000|2023-02-09 02:45:00|67949|67939|67943.6|67933.6|67952.6|67942.6|67941.7|67931.7|488
1675911000000|2023-02-09 02:50:00|67943.7|67933.7|67945.1|67935.1|67949.9|67938.4|67942.7|67929.9|383
1675911300000|2023-02-09 02:55:00|67944.9|67934.9|67958.7|67948.7|67966.7|67956.7|67943.4|67933.4|562
1675911600000|2023-02-09 03:00:00|67958.5|67948.5|67948.5|67938.5|67963.6|67951.8|67947.6|67936.8|482
1675911900000|2023-02-09 03:05:00|67948.6|67938.6|67952.5|67942.5|67959|67946.1|67944.3|67934.3|457
1675912200000|2023-02-09 03:10:00|67952.6|67942.6|67956.1|67946.1|67959.4|67946.4|67944.6|67934.6|367
1675912500000|2023-02-09 03:15:00|67956|67946|67962.4|67952.4|67968.5|67954|67952.8|67937.7|398
1675912800000|2023-02-09 03:20:00|67962.1|67952.1|67964.4|67954.4|67986.9|67973.2|67962.1|67949.8|503
1675913100000|2023-02-09 03:25:00|67965.4|67955.4|67956.2|67946.2|67973.8|67960.4|67949|67934.6|524
1675913400000|2023-02-09 03:30:00|67956.7|67946.7|67955.6|67945.6|67968.9|67954|67948.7|67938.2|436
1675913700000|2023-02-09 03:35:00|67955.5|67945.5|67958.3|67948.3|67968.1|67952.5|67946.4|67936.4|435
1675914000000|2023-02-09 03:40:00|67958.2|67948.2|67957.6|67947.6|67965|67949.7|67954.2|67939.2|310
1675914300000|2023-02-09 03:45:00|67957.7|67947.7|67958.3|67948.3|67961.4|67951.4|67952.5|67942.5|319
1675914600000|2023-02-09 03:50:00|67958.2|67948.2|67961.5|67951.5|67963.7|67953.3|67957.3|67943.7|407
1675914900000|2023-02-09 03:55:00|67961.7|67951.7|67964.1|67954.1|67966.9|67956.9|67959.4|67949.4|347
1675915200000|2023-02-09 04:00:00|67964.6|67954.6|67960.3|67950.3|67965.4|67954.6|67958.6|67944.7|306
1675915500000|2023-02-09 04:05:00|67960.5|67950.5|67951.8|67941.8|67961.3|67950.7|67951.1|67936.6|292
1675915800000|2023-02-09 04:10:00|67951.9|67941.9|67954.4|67944.4|67961.1|67945.8|67950.6|67935.6|234
1675916100000|2023-02-09 04:15:00|67954.3|67944.3|67962.7|67942.7|67965.2|67950.6|67952.9|67937.8|261
1675916400000|2023-02-09 04:20:00|67962.6|67942.6|67957|67947|67963.3|67948.4|67955.7|67939.7|292
1675916700000|2023-02-09 04:25:00|67957.4|67947.4|67959|67949|67963.7|67950.5|67956.9|67942.7|252
1675917000000|2023-02-09 04:30:00|67958.9|67948.9|67959.7|67949.7|67966.9|67952.9|67958.8|67944.1|328
1675917300000|2023-02-09 04:35:00|67960.2|67950.2|67963.2|67953.2|67967.3|67954.2|67958.6|67945.2|195
1675917600000|2023-02-09 04:40:00|67963.1|67953.1|67958.8|67948.8|67968.5|67954.6|67957.4|67944.4|310
1675917900000|2023-02-09 04:45:00|67958.7|67948.7|67963.6|67953.6|67968.8|67954.4|67956.1|67943|297
1675918200000|2023-02-09 04:50:00|67963.8|67953.8|67962.9|67952.9|67966.3|67954|67958.7|67945.5|267
1675918500000|2023-02-09 04:55:00|67962.8|67952.8|67962.3|67952.3|67968.1|67956.9|67961|67947.8|298
1675918800000|2023-02-09 05:00:00|67962.2|67952.2|67957.8|67937.8|67966.1|67952.2|67950.4|67934.8|394
1675919100000|2023-02-09 05:05:00|67957.7|67937.7|67951.5|67941.5|67958.9|67943.5|67950.5|67934.1|305
1675919400000|2023-02-09 05:10:00|67951.7|67941.7|67945.7|67935.7|67957.7|67942.9|67943.1|67928.6|379
1675919700000|2023-02-09 05:15:00|67946.1|67936.1|67947|67937|67957.3|67947.3|67943.8|67929.2|359
1675920000000|2023-02-09 05:20:00|67947.1|67937.1|67942.2|67932.2|67952.6|67937.3|67940.5|67928.6|335
1675920300000|2023-02-09 05:25:00|67941.9|67931.9|67929.5|67909.5|67942.1|67932.1|67921.1|67905.9|518
1675920600000|2023-02-09 05:30:00|67929.4|67909.4|67920.2|67910.2|67933|67918.6|67918.1|67904|486
1675920900000|2023-02-09 05:35:00|67920.5|67910.5|67911.6|67901.6|67925.3|67910.5|67899.3|67885.2|554
1675921200000|2023-02-09 05:40:00|67911.5|67901.5|67917.3|67907.3|67920.5|67910.5|67906.6|67894.4|376
1675921500000|2023-02-09 05:45:00|67917|67907|67933.6|67913.6|67943.1|67924.8|67900.7|67887.6|655
1675921800000|2023-02-09 05:50:00|67933.8|67913.8|67915.8|67905.8|67934|67920.5|67904.8|67891.1|563
1675922100000|2023-02-09 05:55:00|67920.1|67900.1|67921.3|67901.3|67930.5|67915|67915.1|67898.7|516
1675922400000|2023-02-09 06:00:00|67921.1|67901.1|67890.7|67880.7|67922.2|67903.7|67885.4|67872.1|597
1675922700000|2023-02-09 06:05:00|67889.9|67879.9|67882.4|67862.4|67901|67886.7|67872.2|67858.3|631
1675923000000|2023-02-09 06:10:00|67878.1|67868.1|67893.6|67883.6|67902.2|67888.1|67877|67862.8|542
1675923300000|2023-02-09 06:15:00|67893.5|67883.5|67894.9|67884.9|67901.1|67887.7|67882.8|67867.6|545
1675923600000|2023-02-09 06:20:00|67895|67885|67897|67887|67903.7|67889.2|67893.4|67876.6|460
1675923900000|2023-02-09 06:25:00|67896.9|67886.9|67886.2|67876.2|67899.6|67886.9|67878.8|67867|444
1675924200000|2023-02-09 06:30:00|67886.5|67876.5|67891.9|67871.9|67905.7|67890.3|67885.1|67869.9|444
1675924500000|2023-02-09 06:35:00|67891.7|67871.7|67899.8|67889.8|67900.6|67890.6|67884.7|67869.7|463
1675924800000|2023-02-09 06:40:00|67899.9|67889.9|67912.8|67902.8|67918.8|67903.2|67899.4|67888|472
1675925100000|2023-02-09 06:45:00|67912.6|67902.6|67909.8|67889.8|67917.9|67902.6|67901.7|67889.8|416
1675925400000|2023-02-09 06:50:00|67905.4|67895.4|67927.3|67917.3|67934.4|67924.4|67905.4|67892.4|479
1675925700000|2023-02-09 06:55:00|67928.1|67918.1|67935.7|67925.7|67946.2|67930.3|67920.7|67909.8|592
1675926000000|2023-02-09 07:00:00|67935.3|67925.3|67937.7|67927.7|67953.3|67936.5|67925.3|67910.6|599
1675926300000|2023-02-09 07:05:00|67937.6|67927.6|67935.6|67915.6|67955.2|67940.5|67931.8|67913|605
1675926600000|2023-02-09 07:10:00|67935.5|67915.5|67908|67898|67935.5|67915.5|67905.6|67891.8|585
1675926900000|2023-02-09 07:15:00|67907.6|67897.6|67916.5|67896.5|67922.4|67911.9|67906.1|67894.9|540
1675927200000|2023-02-09 07:20:00|67916.6|67896.6|67917.6|67907.6|67939.5|67925.2|67911.4|67896.5|582
1675927500000|2023-02-09 07:25:00|67917.3|67907.3|67914.9|67904.9|67931.2|67919.2|67912.3|67897.4|597
1675927800000|2023-02-09 07:30:00|67915.1|67905.1|67919.9|67909.9|67933.5|67918.5|67910.3|67895.7|482
1675928100000|2023-02-09 07:35:00|67919.8|67909.8|67914.5|67904.5|67921.6|67909.9|67904|67891.8|447
1675928400000|2023-02-09 07:40:00|67914.6|67904.6|67920.8|67910.8|67929.6|67919.6|67914.5|67901.5|496
1675928700000|2023-02-09 07:45:00|67920.7|67910.7|67938.8|67918.8|67945|67928.3|67914.1|67904|536
1675929000000|2023-02-09 07:50:00|67938.7|67918.7|67921.1|67911.1|67946.7|67931.8|67921|67910.2|485
1675929300000|2023-02-09 07:55:00|67921.2|67911.2|67923.4|67903.4|67923.5|67911.8|67908.4|67897.7|546
1675929600000|2023-02-09 08:00:00|67923|67903|67917.5|67897.5|67926|67912.6|67902.4|67887.7|628
1675929900000|2023-02-09 08:05:00|67917|67897|67917|67897|67920.9|67906|67900.3|67885.5|522
1675930200000|2023-02-09 08:10:00|67916.9|67896.9|67900|67890|67924|67909.6|67898.2|67884.4|506
1675930500000|2023-02-09 08:15:00|67900.2|67890.2|67906.1|67886.1|67910.3|67895.4|67890.2|67880.2|525
1675930800000|2023-02-09 08:20:00|67906.7|67886.7|67872.2|67862.2|67908.9|67895.1|67870.9|67857.1|579
1675931100000|2023-02-09 08:25:00|67872.3|67862.3|67868.5|67848.5|67877.7|67862.4|67849|67831.4|599
1675931400000|2023-02-09 08:30:00|67868.3|67848.3|67869.4|67859.4|67883.5|67870.6|67850.9|67834.4|564
1675931700000|2023-02-09 08:35:00|67869.5|67859.5|67819.5|67799.5|67876.1|67863.3|67816.1|67798.6|588
1675932000000|2023-02-09 08:40:00|67819.6|67799.6|67834.2|67824.2|67843.6|67832.9|67819.4|67799.4|583
1675932300000|2023-02-09 08:45:00|67834.3|67824.3|67839.3|67829.3|67849.8|67835.8|67822.4|67807.2|535
1675932600000|2023-02-09 08:50:00|67839.2|67829.2|67842.1|67832.1|67853.8|67839.3|67836.2|67822|430
1675932900000|2023-02-09 08:55:00|67844.3|67834.3|67841.5|67831.5|67847.4|67837.2|67831.6|67821.6|528
1675933200000|2023-02-09 09:00:00|67841|67831|67837.4|67827.4|67850.7|67840.5|67834.2|67819.2|490
1675933500000|2023-02-09 09:05:00|67837.5|67827.5|67816.1|67806.1|67837.6|67827.6|67807|67795.1|553
1675933800000|2023-02-09 09:10:00|67816.3|67806.3|67824.3|67814.3|67830|67816.8|67813|67803|527
1675934100000|2023-02-09 09:15:00|67824.4|67814.4|67839.9|67819.9|67849.3|67829.3|67824|67810.5|532
1675934400000|2023-02-09 09:20:00|67840|67820|67849.6|67839.6|67853.9|67840.5|67833.9|67817.7|434
1675934700000|2023-02-09 09:25:00|67849.7|67839.7|67858.4|67848.4|67863.3|67848.4|67841.3|67831.3|420
1675935000000|2023-02-09 09:30:00|67858.2|67848.2|67845.8|67835.8|67861.8|67848.2|67844.5|67831.3|506
1675935300000|2023-02-09 09:35:00|67845.7|67835.7|67844.2|67824.2|67852.8|67842.3|67836.6|67823.5|436
1675935600000|2023-02-09 09:40:00|67844.1|67824.1|67836|67826|67844.8|67830.1|67828.7|67816.5|418
1675935900000|2023-02-09 09:45:00|67835.9|67825.9|67856.2|67846.2|67865.5|67851.1|67835.9|67825.9|394
1675936200000|2023-02-09 09:50:00|67852.3|67842.3|67836.3|67826.3|67855.4|67842.3|67835.5|67820.8|444
1675936500000|2023-02-09 09:55:00|67836.4|67826.4|67829.2|67809.2|67843.4|67828.1|67821.2|67805.8|401
1675936800000|2023-02-09 10:00:00|67829.3|67809.3|67840.6|67820.6|67846.4|67831|67821.6|67806.5|505
1675937100000|2023-02-09 10:05:00|67841.1|67821.1|67831.4|67811.4|67844.4|67824.4|67831.4|67811.4|351
1675937400000|2023-02-09 10:10:00|67832.7|67812.7|67832.8|67812.8|67843.7|67827.5|67829.4|67809.4|368
1675937700000|2023-02-09 10:15:00|67834.4|67814.4|67833.6|67813.6|67837.3|67822|67822.8|67807.8|504
1675938000000|2023-02-09 10:20:00|67833.4|67813.4|67824.2|67814.2|67835.8|67823.3|67824.2|67809.8|409
1675938300000|2023-02-09 10:25:00|67824.5|67814.5|67820.2|67810.2|67829.6|67815.5|67817.9|67804.6|357
1675938600000|2023-02-09 10:30:00|67820.4|67810.4|67824.4|67814.4|67830.1|67817.6|67818.2|67805.1|358
1675938900000|2023-02-09 10:35:00|67824.1|67814.1|67841.3|67821.3|67853|67838.4|67824.1|67811.6|458
1675939200000|2023-02-09 10:40:00|67841.7|67821.7|67851.4|67831.4|67854.9|67840.2|67837.8|67821.7|368
1675939500000|2023-02-09 10:45:00|67851.8|67831.8|67841.9|67821.9|67858.3|67843.1|67834.9|67819.6|412
1675939800000|2023-02-09 10:50:00|67837.4|67827.4|67843|67823|67856.7|67841.6|67826.7|67810|465
1675940100000|2023-02-09 10:55:00|67842.7|67822.7|67821.5|67811.5|67847|67832.4|67821.5|67810.7|482
1675940400000|2023-02-09 11:00:00|67822.4|67812.4|67824|67814|67845.1|67828.6|67820.6|67806.5|496
1675940700000|2023-02-09 11:05:00|67824.1|67814.1|67840.2|67830.2|67846.4|67832.7|67823.8|67813.8|436
1675941000000|2023-02-09 11:10:00|67840.3|67830.3|67846.4|67826.4|67854.4|67839.6|67837.7|67823.4|356
1675941300000|2023-02-09 11:15:00|67846.3|67826.3|67854.5|67844.5|67859.7|67844.7|67840.6|67825.8|404
1675941600000|2023-02-09 11:20:00|67854.4|67844.4|67848.2|67838.2|67858|67844.7|67847.1|67832.9|415
1675941900000|2023-02-09 11:25:00|67848|67838|67854.9|67844.9|67860.9|67848.8|67847.9|67833.1|444
1675942200000|2023-02-09 11:30:00|67855|67845|67857.8|67847.8|67862.8|67849.1|67850|67836.4|338
1675942500000|2023-02-09 11:35:00|67857.7|67847.7|67856.4|67846.4|67866.7|67856.7|67852.6|67838.4|378
1675942800000|2023-02-09 11:40:00|67856.2|67846.2|67846.4|67836.4|67860.1|67846.4|67843.4|67828|312
1675943100000|2023-02-09 11:45:00|67846.2|67836.2|67854.2|67844.2|67860.3|67850.3|67846.2|67836.2|339
1675943400000|2023-02-09 11:50:00|67853.9|67843.9|67851.5|67841.5|67854.4|67844.4|67841.3|67830.4|421
1675943700000|2023-02-09 11:55:00|67851.8|67841.8|67854.7|67844.7|67859.2|67849.1|67849.6|67839.2|420
1675944000000|2023-02-09 12:00:00|67854.6|67844.6|67864.2|67854.2|67870.1|67860.1|67847.3|67834|506
1675944300000|2023-02-09 12:05:00|67864.3|67854.3|67863.6|67853.6|67871.7|67860.3|67861.6|67848.3|375
1675944600000|2023-02-09 12:10:00|67863.9|67853.9|67863.3|67853.3|67872.1|67858.8|67859.3|67847.8|366
1675944900000|2023-02-09 12:15:00|67863.2|67853.2|67866.4|67856.4|67871.8|67861.8|67856.9|67846.9|415
1675945200000|2023-02-09 12:20:00|67866.6|67856.6|67836.6|67826.6|67867|67857|67835.3|67821.8|405
1675945500000|2023-02-09 12:25:00|67836.8|67826.8|67818|67808|67847.9|67832.2|67813.9|67802.4|471
1675945800000|2023-02-09 12:30:00|67817.7|67807.7|67815.2|67805.2|67827.1|67815.4|67804.4|67793|473
1675946100000|2023-02-09 12:35:00|67815.3|67805.3|67836.8|67816.8|67838.7|67819.4|67810.6|67796.9|482
1675946400000|2023-02-09 12:40:00|67838.2|67818.2|67827.2|67807.2|67838.5|67820.6|67812.4|67797.4|401
1675946700000|2023-02-09 12:45:00|67827.3|67807.3|67813.9|67803.9|67827.3|67811.4|67807|67793.3|441
1675947000000|2023-02-09 12:50:00|67814.3|67804.3|67800.8|67790.8|67819.7|67808.8|67796.4|67779.5|453
1675947300000|2023-02-09 12:55:00|67800.5|67790.5|67813.3|67803.3|67820.3|67805.6|67797.4|67783.6|442
1675947600000|2023-02-09 13:00:00|67818.3|67798.3|67822.3|67812.3|67833.5|67819.5|67815.3|67798.2|589
1675947900000|2023-02-09 13:05:00|67821.7|67811.7|67822.5|67812.5|67839.6|67825.8|67816.6|67804.2|523
1675948200000|2023-02-09 13:10:00|67822.6|67812.6|67815.5|67805.5|67823.5|67813.5|67799.3|67789.3|621
1675948500000|2023-02-09 13:15:00|67814.9|67804.9|67825.7|67815.7|67826.7|67816.7|67802.6|67792.6|603
1675948800000|2023-02-09 13:20:00|67825.8|67815.8|67836.4|67826.4|67851.3|67837.7|67825.8|67807.9|659
1675949100000|2023-02-09 13:25:00|67842.8|67822.8|67848|67828|67849.1|67835.4|67834.1|67819.5|530
1675949400000|2023-02-09 13:30:00|67848.1|67828.1|67820|67800|67849.1|67829.1|67808.7|67794|674
1675949700000|2023-02-09 13:35:00|67820.1|67800.1|67813.3|67793.3|67822.7|67806.5|67797.7|67782.6|623
1675950000000|2023-02-09 13:40:00|67812.8|67792.8|67795.1|67785.1|67817.4|67797.7|67792.3|67777.9|606
1675950300000|2023-02-09 13:45:00|67795.2|67785.2|67786.9|67776.9|67804|67788.8|67778.4|67764.6|564
1675950600000|2023-02-09 13:50:00|67786.8|67776.8|67769.7|67759.7|67795.5|67782.7|67769|67755.2|658
1675950900000|2023-02-09 13:55:00|67769.5|67759.5|67769.9|67759.9|67787.1|67772.1|67767.6|67753.2|682
1675951200000|2023-02-09 14:00:00|67769.3|67759.3|67777.4|67767.4|67785.5|67772.9|67768|67753.7|599
1675951500000|2023-02-09 14:05:00|67779.3|67769.3|67783.6|67773.6|67792.9|67778.8|67778.7|67764.4|556
1675951800000|2023-02-09 14:10:00|67783.7|67773.7|67796.7|67786.7|67802|67787.1|67783.4|67770.9|615
1675952100000|2023-02-09 14:15:00|67797.5|67787.5|67792.6|67782.6|67803.6|67789.1|67786.7|67771.8|614
1675952400000|2023-02-09 14:20:00|67793.7|67783.7|67791.8|67771.8|67794.6|67784.6|67781|67767.9|537
1675952700000|2023-02-09 14:25:00|67791.6|67771.6|67784.7|67764.7|67791.6|67776.4|67774.7|67760.4|598
1675953000000|2023-02-09 14:30:00|67784.2|67764.2|67784.1|67774.1|67793.2|67779.2|67771.5|67760.8|702
1675953300000|2023-02-09 14:35:00|67783.6|67773.6|67782.6|67772.6|67812.8|67796.6|67775.9|67765.9|699
1675953600000|2023-02-09 14:40:00|67782.4|67772.4|67799.3|67779.3|67803.5|67788.5|67777.6|67766.2|630
1675953900000|2023-02-09 14:45:00|67798.5|67778.5|67782.3|67772.3|67806.3|67793.9|67782.3|67772.3|608
1675954200000|2023-02-09 14:50:00|67781.5|67771.5|67798.9|67788.9|67806.8|67791.9|67780.3|67765.6|647
1675954500000|2023-02-09 14:55:00|67799.1|67789.1|67818.7|67798.7|67830.6|67817.1|67795.4|67785.4|624
1675954800000|2023-02-09 15:00:00|67813.3|67803.3|67819.2|67809.2|67830.1|67816.1|67812.3|67799.7|682
1675955100000|2023-02-09 15:05:00|67819.3|67809.3|67807.2|67797.2|67828.5|67814.1|67802.4|67789.1|653
1675955400000|2023-02-09 15:10:00|67807.5|67797.5|67823.5|67813.5|67826.3|67815.6|67806.2|67792.3|607
1675955700000|2023-02-09 15:15:00|67823.6|67813.6|67836.7|67826.7|67841.1|67831.1|67817.3|67801.9|612
1675956000000|2023-02-09 15:20:00|67836.9|67826.9|67851.7|67841.7|67861.8|67845.7|67836.9|67823|643
1675956300000|2023-02-09 15:25:00|67851.8|67841.8|67890.8|67880.8|67890.9|67880.8|67851.6|67838.6|712
1675956600000|2023-02-09 15:30:00|67891|67881|67878.4|67868.4|67907.4|67890.3|67869.6|67851.6|676
1675956900000|2023-02-09 15:35:00|67878.5|67868.5|67902.5|67882.5|67904.5|67886.8|67876.5|67860.9|635
1675957200000|2023-02-09 15:40:00|67902.6|67882.6|67881.7|67871.7|67915.4|67895.4|67881.4|67868.7|654
1675957500000|2023-02-09 15:45:00|67881.8|67871.8|67881|67861|67888.2|67873|67869.1|67854.7|657
1675957800000|2023-02-09 15:50:00|67881.1|67861.1|67873.9|67863.9|67883.5|67870.2|67867.6|67852.4|556
1675958100000|2023-02-09 15:55:00|67874|67864|67868.5|67858.5|67879.1|67866.8|67863.4|67851|503
1675958400000|2023-02-09 16:00:00|67868.7|67858.7|67903.7|67893.7|67914|67904|67868.2|67857.4|570
1675958700000|2023-02-09 16:05:00|67903.8|67893.8|67894.6|67874.6|67912.6|67897.9|67882.3|67867.3|600
1675959000000|2023-02-09 16:10:00|67893.8|67873.8|67876.1|67866.1|67899|67884.4|67870.3|67860.3|656
1675959300000|2023-02-09 16:15:00|67876|67866|67893|67883|67902.6|67890.8|67871.3|67855.5|646
1675959600000|2023-02-09 16:20:00|67892.8|67882.8|67904.1|67894.1|67911.2|67897.9|67886.5|67871.4|660
1675959900000|2023-02-09 16:25:00|67904.2|67894.2|67893.6|67873.6|67910.6|67895.7|67883.7|67868.7|622
1675960200000|2023-02-09 16:30:00|67893|67873|67890.9|67870.9|67905.7|67890.7|67886.9|67870.7|581
1675960500000|2023-02-09 16:35:00|67890.8|67870.8|67891.4|67871.4|67901.2|67884.8|67882.1|67868.5|617
1675960800000|2023-02-09 16:40:00|67891.3|67871.3|67879.7|67859.7|67896.5|67882.2|67867.4|67855.5|578
1675961100000|2023-02-09 16:45:00|67880.5|67860.5|67877.4|67867.4|67886.3|67869.8|67874.4|67858.6|529
1675961400000|2023-02-09 16:50:00|67877.5|67867.5|67883.1|67863.1|67885.4|67870.3|67875|67861.7|386
1675961700000|2023-02-09 16:55:00|67883|67863|67856.6|67846.6|67886.2|67872.6|67855.4|67845.4|484
1675962000000|2023-02-09 17:00:00|67857.3|67847.3|67872.7|67852.7|67873|67857.3|67856.6|67842.5|463
1675962300000|2023-02-09 17:05:00|67872.8|67852.8|67866|67846|67872.8|67858.7|67861.1|67846|438
1675962600000|2023-02-09 17:10:00|67861.4|67851.4|67870.8|67860.8|67878.7|67866.3|67860|67846.2|477
1675962900000|2023-02-09 17:15:00|67870.6|67860.6|67867.7|67857.7|67882|67866.3|67866.6|67852.3|415
1675963200000|2023-02-09 17:20:00|67867.4|67857.4|67858|67848|67873|67858|67857.4|67844.5|430
1675963500000|2023-02-09 17:25:00|67858.4|67848.4|67862.6|67852.6|67868.7|67854.3|67854.3|67842.2|293
1675963800000|2023-02-09 17:30:00|67862.7|67852.7|67903.7|67883.7|67904|67884|67862.7|67849.8|526
1675964100000|2023-02-09 17:35:00|67904.1|67884.1|67905.7|67885.7|67908.4|67891.6|67895.7|67879.8|543
1675964400000|2023-02-09 17:40:00|67905.9|67885.9|67918.7|67898.7|67921.6|67903.1|67898.1|67884.4|570
1675964700000|2023-02-09 17:45:00|67918.8|67898.8|67936.8|67926.8|67940.8|67927.4|67915.2|67898.8|549
1675965000000|2023-02-09 17:50:00|67937|67927|67923.7|67913.7|67937.7|67927.7|67920.4|67905.6|417
1675965300000|2023-02-09 17:55:00|67923.6|67913.6|67916.3|67906.3|67928.9|67916.9|67913.7|67899.3|406
1675965600000|2023-02-09 18:00:00|67916.7|67906.7|67940|67930|67945.4|67934.9|67916.4|67902.9|577
1675965900000|2023-02-09 18:05:00|67939.9|67929.9|67925.1|67915.1|67941|67931|67921|67906.4|562
1675966200000|2023-02-09 18:10:00|67925.5|67915.5|67918.9|67908.9|67930.5|67916.8|67904.6|67889.9|498
1675966500000|2023-02-09 18:15:00|67919.7|67909.7|67915.5|67905.5|67929.8|67913.5|67913|67897.9|477
1675966800000|2023-02-09 18:20:00|67915.3|67905.3|67920.3|67910.3|67927.1|67912.9|67911.7|67897.7|443
1675967100000|2023-02-09 18:25:00|67920.7|67910.7|67930|67910|67931.8|67916.3|67914.7|67902.6|431
1675967400000|2023-02-09 18:30:00|67929.8|67909.8|67912.7|67902.7|67932.5|67919|67905.4|67892.8|492
1675967700000|2023-02-09 18:35:00|67912.6|67902.6|67924.6|67914.6|67929.2|67914.6|67911.1|67899.6|464
1675968000000|2023-02-09 18:40:00|67924.7|67914.7|67931.9|67911.9|67939.6|67926|67923.6|67906|524
1675968300000|2023-02-09 18:45:00|67932|67912|67939.6|67919.6|67941.7|67927.6|67930|67911.6|475
1675968600000|2023-02-09 18:50:00|67939.5|67919.5|67925.1|67915.1|67945.7|67930.4|67924|67909.9|453
1675968900000|2023-02-09 18:55:00|67924.9|67914.9|67921.5|67911.5|67938|67921.6|67920.8|67907|480
1675969200000|2023-02-09 19:00:00|67921.4|67911.4|67944.1|67924.1|67946.9|67931.7|67918.4|67905.4|560
1675969500000|2023-02-09 19:05:00|67944|67924|67942.6|67922.6|67944.8|67929.7|67931.6|67915.7|484
1675969800000|2023-02-09 19:10:00|67942.7|67922.7|67942.3|67932.3|67944.9|67933.9|67937.2|67922.3|441
1675970100000|2023-02-09 19:15:00|67941.7|67931.7|67946.9|67936.9|67952.5|67937.9|67939.9|67926.6|428
1675970400000|2023-02-09 19:20:00|67947|67937|67946|67926|67949.9|67937.3|67930.9|67913.5|458
1675970700000|2023-02-09 19:25:00|67946.2|67926.2|67951.5|67931.5|67955|67943.2|67940.6|67925.3|470
1675971000000|2023-02-09 19:30:00|67951.6|67931.6|67953.5|67933.5|67956.4|67938|67946.6|67926.6|465
1675971300000|2023-02-09 19:35:00|67954.1|67934.1|67957.8|67937.8|67960.4|67945.7|67949.6|67933|482
1675971600000|2023-02-09 19:40:00|67957.9|67937.9|67947.9|67927.9|67958.1|67943.4|67940.9|67926.1|482
1675971900000|2023-02-09 19:45:00|67948.1|67928.1|67954.4|67934.4|67955.7|67940.8|67943.5|67928.1|405
1675972200000|2023-02-09 19:50:00|67954.3|67934.3|67953.4|67933.4|67955.3|67941|67948.3|67932.7|375
1675972500000|2023-02-09 19:55:00|67953.3|67933.3|67955|67935|67956.9|67943|67948|67933.3|388
1675972800000|2023-02-09 20:00:00|67955.1|67935.1|67968.4|67948.4|67969.8|67951.6|67949.9|67934.7|444
1675973100000|2023-02-09 20:05:00|67968.3|67948.3|67965.7|67945.7|67969.5|67949.5|67964.3|67944.3|368
1675973400000|2023-02-09 20:10:00|67965.9|67945.9|67959.1|67949.1|67967.8|67950.1|67958.5|67943|355
1675973700000|2023-02-09 20:15:00|67959|67949|67962.3|67952.3|67969.2|67952.9|67958.9|67944|302
1675974000000|2023-02-09 20:20:00|67962.2|67952.2|67964.3|67954.3|67969.4|67954.8|67960.8|67945.7|344
1675974300000|2023-02-09 20:25:00|67964.2|67954.2|67967.5|67957.5|67974.3|67958.3|67963.4|67949.3|406
1675974600000|2023-02-09 20:30:00|67967.7|67957.7|67971|67961|67976|67961.2|67967.2|67952.4|387
1675974900000|2023-02-09 20:35:00|67970.8|67960.8|67976.9|67956.9|67980.8|67965.4|67970.8|67953.3|422
1675975200000|2023-02-09 20:40:00|67977.1|67957.1|67978|67958|67979.6|67963.9|67973.8|67954.3|393
1675975500000|2023-02-09 20:45:00|67977.8|67957.8|67975.3|67965.3|67979.4|67965.5|67973.6|67955.6|368
1675975800000|2023-02-09 20:50:00|67975.2|67965.2|67974.1|67954.1|67979|67965.2|67969.2|67951.9|445
1675976100000|2023-02-09 20:55:00|67974|67954|67977.9|67957.9|67980.2|67965.7|67972.4|67954|470
1675976400000|2023-02-09 21:00:00|67977.6|67957.6|67973.9|67953.9|67979.5|67959.5|67971.6|67951.6|383
1675976700000|2023-02-09 21:05:00|67973.8|67953.8|67972.9|67952.9|67975.1|67958.6|67968.6|67952.6|327
1675977000000|2023-02-09 21:10:00|67973.2|67953.2|67976.5|67956.5|67978.8|67958.8|67969.9|67949.9|318
1675977300000|2023-02-09 21:15:00|67976.6|67956.6|67977.1|67957.1|67978.1|67958.1|67976.4|67956.4|229
1675977600000|2023-02-09 21:20:00|67976.9|67956.9|67977.6|67957.6|67979.7|67959.7|67974.5|67954.5|151
1675977900000|2023-02-09 21:25:00|67976.7|67956.7|67976.4|67956.4|67977.8|67959.1|67969.1|67954.8|181
1675978200000|2023-02-09 21:30:00|67975.7|67955.7|67973.5|67953.5|67977.5|67957.5|67972.3|67952.3|188
1675978500000|2023-02-09 21:35:00|67973.4|67953.4|67971.3|67951.3|67975.9|67955.9|67969.9|67949.9|124
1675978800000|2023-02-09 21:40:00|67967.9|67947.9|67968.9|67948.9|67974.2|67954.2|67967.2|67947.2|123
1675979100000|2023-02-09 21:45:00|67968.8|67948.8|67971.3|67951.3|67980.4|67954|67967.1|67945.2|102
1675979400000|2023-02-09 21:50:00|67970.8|67950.8|67974.8|67944.3|67979|67953.2|67967.5|67943.6|97
1675979700000|2023-02-09 21:55:00|67968.7|67948.7|67968.5|67910.8|67983.4|67951.8|67950.3|67910.8|138
1675980000000|2023-02-09 22:00:00|67990.3|67876.1|67972.6|67853.6|67990.5|67881.3|67972.6|67853.6|42
1675980300000|2023-02-09 22:05:00|67968.3|67849.3|67966|67900.9|67997.5|67901|67964.3|67849.3|93
1675980600000|2023-02-09 22:10:00|67966.1|67900.4|67980.1|67894.8|67980.8|67903.7|67959.4|67889.5|79
1675980900000|2023-02-09 22:15:00|67958.5|67908|67964.4|67900.7|67979.8|67908.3|67955.4|67894.3|70
1675981200000|2023-02-09 22:20:00|67964.7|67899.7|67962.8|67903|67977.3|67905|67959|67891.6|49
1675981500000|2023-02-09 22:25:00|67961.9|67904.2|67978.2|67896.2|67978.3|67912|67947.9|67895|77
1675981800000|2023-02-09 22:30:00|67961.8|67895.8|67953.8|67902|67973.8|67905.3|67935.7|67892.7|165
1675982100000|2023-02-09 22:35:00|67953.5|67901.7|67952.3|67900.4|67970.8|67907.9|67944.8|67891.1|219
1675982400000|2023-02-09 22:40:00|67951.5|67902.8|67951.6|67903.7|67972.8|67907.5|67945.4|67893.2|317
1675982700000|2023-02-09 22:45:00|67953.7|67904.1|67973.2|67893.7|67973.7|67907.1|67944.5|67888.4|279
1675983000000|2023-02-09 22:50:00|67972.7|67893.3|67970.7|67896.4|67972.7|67906.5|67947.1|67891|218
1675983300000|2023-02-09 22:55:00|67971.1|67896|67967.7|67894.2|67977.2|67907|67945.9|67882.3|182
1675983600000|2023-02-09 23:00:00|67969.4|67892.4|67964.8|67900.5|67981.4|67906.1|67959.4|67878.9|187
1675983900000|2023-02-09 23:05:00|67965.1|67899.8|67956.3|67901.5|67978.3|67907.1|67935.7|67884.5|225
1675984200000|2023-02-09 23:10:00|67969.3|67899.7|67943.7|67909.1|67976.8|67912.4|67933.4|67887.5|150
1675984500000|2023-02-09 23:15:00|67965.1|67908.9|67970.4|67905.8|67970.5|67908.9|67960.9|67890.9|114
1675984800000|2023-02-09 23:20:00|67961.5|67902.5|67962.5|67902.4|67972|67906.8|67961|67891.3|124
1675985100000|2023-02-09 23:25:00|67963.4|67901.8|67955.6|67906.2|67968.5|67913|67951.9|67897.8|421
1675985400000|2023-02-09 23:30:00|67958.1|67902.5|67943.5|67905|67964.3|67914.1|67937.4|67894.8|331
1675985700000|2023-02-09 23:35:00|67943.3|67904.8|67940.4|67904|67950.4|67918.1|67935|67898.6|194
1675986000000|2023-02-09 23:40:00|67942.2|67907.6|67939.6|67906.5|67948.6|67919|67927.8|67896.6|226
1675986300000|2023-02-09 23:45:00|67939.3|67906|67933.5|67913.5|67941.1|67917.6|67928.8|67902.6|170
1675986600000|2023-02-09 23:50:00|67933.6|67913.6|67937.6|67917.6|67944.3|67924.3|67933.6|67913.6|378
1675986900000|2023-02-09 23:55:00|67937.7|67917.7|67942.1|67922.1|67943.5|67923.5|67937.3|67917.3|194
1675987200000|2023-02-10 00:00:00|67943.4|67923.4|67971.1|67951.1|67972.4|67952.4|67942|67922|339
1675987500000|2023-02-10 00:05:00|67971.6|67951.6|67960.7|67940.7|67977.4|67957.4|67954.8|67934.8|437
1675987800000|2023-02-10 00:10:00|67960.6|67940.6|67967.3|67947.3|67969|67949|67959|67939|418
1675988100000|2023-02-10 00:15:00|67966.7|67946.7|67966.9|67946.9|67969.9|67955.3|67964.4|67944.6|298
1675988400000|2023-02-10 00:20:00|67968.9|67948.9|67971.1|67951.1|67974.5|67960.2|67955.4|67941.2|382
1675988700000|2023-02-10 00:25:00|67972|67952|67971.2|67951.2|67976.8|67961.4|67962.9|67947.8|339
1675989000000|2023-02-10 00:30:00|67970.9|67950.9|67974.6|67954.6|67975|67955|67969.9|67949.9|322
1675989300000|2023-02-10 00:35:00|67974.5|67954.5|67979.6|67959.6|67982.6|67962.6|67968.4|67951.8|258
1675989600000|2023-02-10 00:40:00|67979.8|67959.8|67968.5|67948.5|67984.5|67964.5|67963.2|67943.2|345
1675989900000|2023-02-10 00:45:00|67968.4|67948.4|67958.6|67938.6|67971|67953.4|67955.5|67935.5|314
1675990200000|2023-02-10 00:50:00|67958.4|67938.4|67948.8|67928.8|67968.8|67948.8|67940.3|67922.3|464
1675990500000|2023-02-10 00:55:00|67942.4|67922.4|67930|67910|67953.9|67933.9|67930|67910|432
1675990800000|2023-02-10 01:00:00|67931.6|67911.6|67944|67924|67947.2|67927.2|67931.3|67911.3|523
1675991100000|2023-02-10 01:05:00|67943.7|67923.7|67919.2|67899.2|67943.7|67926.6|67906|67888.6|522
1675991400000|2023-02-10 01:10:00|67918.5|67898.5|67915.5|67895.5|67929.1|67914.8|67911.7|67892|460
1675991700000|2023-02-10 01:15:00|67916.4|67896.4|67925|67905|67929.6|67909.6|67907.7|67887.7|447
1675992000000|2023-02-10 01:20:00|67924.9|67904.9|67939.3|67919.3|67939.7|67924.2|67919.4|67899.4|424
1675992300000|2023-02-10 01:25:00|67939.2|67919.2|67940.9|67920.9|67949.6|67929.6|67931.7|67916.5|397
1675992600000|2023-02-10 01:30:00|67942.1|67922.1|67994.5|67974.5|68002.4|67982.4|67941.9|67921.9|612
1675992900000|2023-02-10 01:35:00|67995.1|67975.1|67984.4|67974.4|68009.6|67990.9|67968.6|67958|633
1675993200000|2023-02-10 01:40:00|67983.6|67973.6|67978.1|67958.1|67994.8|67977.8|67960.8|67944.3|590
1675993500000|2023-02-10 01:45:00|67978.2|67958.2|67960.9|67940.9|67982.9|67967.5|67944|67926.4|551
1675993800000|2023-02-10 01:50:00|67961|67941|67964|67944|67965.5|67950.3|67943.5|67925.9|523
1675994100000|2023-02-10 01:55:00|67958.7|67948.7|67958.4|67948.4|67976.5|67960.7|67939.5|67925|581
1675994400000|2023-02-10 02:00:00|67958.7|67948.7|67963.5|67953.5|67974.9|67964.9|67953.1|67939.8|575
1675994700000|2023-02-10 02:05:00|67963.4|67953.4|67991.2|67971.2|67991.2|67980.4|67960.7|67946.6|529
1675995000000|2023-02-10 02:10:00|67991.4|67971.4|67969.4|67959.4|67994.5|67979.5|67965.8|67950.6|539
1675995300000|2023-02-10 02:15:00|67969.3|67959.3|67956.7|67946.7|67980.4|67970.4|67956.5|67943|449
1675995600000|2023-02-10 02:20:00|67956.8|67946.8|67958.5|67948.5|67963.6|67952.2|67951.7|67938.9|398
1675995900000|2023-02-10 02:25:00|67958.4|67948.4|67982.4|67972.4|67987|67977|67957.4|67944.7|403
1675996200000|2023-02-10 02:30:00|67982.5|67972.5|67969.1|67959.1|67984.9|67972.6|67968.5|67955.2|424
1675996500000|2023-02-10 02:35:00|67969.2|67959.2|67972.3|67962.3|67982.4|67964.1|67968.9|67954.6|414
1675996800000|2023-02-10 02:40:00|67972.4|67962.4|67969.2|67959.2|67980.1|67968.6|67969.2|67959.2|393
1675997100000|2023-02-10 02:45:00|67969|67959|67988.3|67978.3|67992.5|67979.3|67969|67959|434
1675997400000|2023-02-10 02:50:00|67987.4|67977.4|68003.9|67993.9|68007.6|67994.3|67981.6|67971.6|490
1675997700000|2023-02-10 02:55:00|68005.5|67995.5|68107.5|68087.5|68113.2|68093.2|68001.4|67986.3|580
1675998000000|2023-02-10 03:00:00|68107.1|68087.1|68085.4|68065.4|68124.2|68104.2|68067.9|68054.7|704
1675998300000|2023-02-10 03:05:00|68085.3|68065.3|68075.3|68065.3|68095|68078.6|68060.7|68046.6|570
1675998600000|2023-02-10 03:10:00|68075.1|68065.1|68072.4|68052.4|68084.6|68074.6|68057.7|68043|594
1675998900000|2023-02-10 03:15:00|68072.3|68052.3|68061|68051|68072.3|68057.3|68050.9|68030.9|563
1675999200000|2023-02-10 03:20:00|68060.6|68050.6|68078|68068|68086.3|68072.6|68060|68043.8|604
1675999500000|2023-02-10 03:25:00|68077.3|68067.3|68093.6|68073.6|68101.7|68086|68076.8|68064|606
1675999800000|2023-02-10 03:30:00|68093.2|68073.2|68097.3|68077.3|68108.7|68093.5|68081.2|68065.8|543
1676000100000|2023-02-10 03:35:00|68097.4|68077.4|68087.8|68067.8|68101.5|68086.6|68073.6|68056.6|560
1676000400000|2023-02-10 03:40:00|68087.7|68067.7|68088.5|68068.5|68092.4|68075.1|68076.3|68061.1|434
1676000700000|2023-02-10 03:45:00|68088.3|68068.3|68081.3|68071.3|68094.4|68079.4|68076.6|68060.6|409
1676001000000|2023-02-10 03:50:00|68081|68071|68078.8|68068.8|68088.4|68075|68074.2|68060|436
1676001300000|2023-02-10 03:55:00|68078.9|68068.9|68085.5|68075.5|68093.3|68080.3|68078.7|68066.6|471
1676001600000|2023-02-10 04:00:00|68085.2|68075.2|68078.2|68068.2|68088.9|68077.7|68074.8|68060.8|556
1676001900000|2023-02-10 04:05:00|68078.1|68068.1|68078.7|68068.7|68084.5|68071.6|68062.4|68048.8|432
1676002200000|2023-02-10 04:10:00|68079.3|68069.3|68077.2|68057.2|68083.3|68069.7|68071.7|68056|460
1676002500000|2023-02-10 04:15:00|68077.3|68057.3|68099.4|68089.4|68111.4|68098.7|68075.2|68056.9|452
1676002800000|2023-02-10 04:20:00|68099.6|68089.6|68098.4|68088.4|68103|68091.8|68090.8|68075.9|352
1676003100000|2023-02-10 04:25:00|68098.2|68088.2|68124.3|68114.3|68128|68117.8|68097.5|68087.5|339
1676003400000|2023-02-10 04:30:00|68124.6|68114.6|68163.8|68153.8|68163.8|68153.8|68124.3|68112.8|507
1676003700000|2023-02-10 04:35:00|68163.3|68153.3|68177.6|68167.6|68181|68167.6|68145.7|68131.8|512
1676004000000|2023-02-10 04:40:00|68177.5|68167.5|68172.1|68162.1|68183.1|68171.8|68169.3|68156.8|425
1676004300000|2023-02-10 04:45:00|68172.3|68162.3|68168.5|68158.5|68174.8|68163.8|68155.1|68145.1|432
1676004600000|2023-02-10 04:50:00|68168.4|68158.4|68184.7|68174.7|68193.7|68179|68162.4|68148.2|519
1676004900000|2023-02-10 04:55:00|68184.9|68174.9|68181|68171|68199.2|68189.2|68179.9|68163.5|468
1676005200000|2023-02-10 05:00:00|68181.6|68171.6|68161.2|68141.2|68187|68172.7|68155.3|68141.2|557
1676005500000|2023-02-10 05:05:00|68156.3|68146.3|68155.9|68145.9|68169.5|68155.2|68140.1|68128.9|599
1676005800000|2023-02-10 05:10:00|68155.7|68145.7|68170.2|68160.2|68172.9|68160.3|68150.5|68135.9|529
1676006100000|2023-02-10 05:15:00|68170.1|68160.1|68193.7|68183.7|68207.4|68194.1|68170.1|68157.1|550
1676006400000|2023-02-10 05:20:00|68195.3|68185.3|68188.6|68178.6|68200.9|68185.9|68181.5|68164.4|568
1676006700000|2023-02-10 05:25:00|68189|68179|68194.6|68184.6|68206.3|68192.8|68186.9|68174.8|504
1676007000000|2023-02-10 05:30:00|68194.5|68184.5|68149.9|68129.9|68194.5|68184.5|68142.5|68126.1|675
1676007300000|2023-02-10 05:35:00|68150.7|68130.7|68133.1|68113.1|68159.6|68144.4|68130.2|68112.9|576
1676007600000|2023-02-10 05:40:00|68132.8|68112.8|68128.5|68118.5|68144.6|68128.3|68121|68101.2|552
1676007900000|2023-02-10 05:45:00|68128.9|68118.9|68110.9|68100.9|68140.7|68124.8|68108.8|68096.3|530
1676008200000|2023-02-10 05:50:00|68111.1|68101.1|68095.4|68085.4|68117.2|68103.3|68083.3|68066.6|499
1676008500000|2023-02-10 05:55:00|68096.2|68086.2|68090.5|68080.5|68102.5|68088.9|68082.4|68070.1|496
1676008800000|2023-02-10 06:00:00|68090.4|68080.4|68090.3|68080.3|68107.9|68093.2|68090|68076.1|486
1676009100000|2023-02-10 06:05:00|68090.2|68080.2|68063.6|68053.6|68091|68081|68063.5|68051.7|610
1676009400000|2023-02-10 06:10:00|68063.5|68053.5|68068.1|68058.1|68080.8|68066.6|68063.3|68047.7|539
1676009700000|2023-02-10 06:15:00|68072.8|68052.8|68077|68067|68083.8|68069.2|68061.3|68048.2|503
1676010000000|2023-02-10 06:20:00|68077.5|68067.5|68095.9|68075.9|68096.1|68080.2|68074.2|68059.6|514
1676010300000|2023-02-10 06:25:00|68095.7|68075.7|68117.7|68097.7|68122|68108.5|68087.1|68072.9|545
1676010600000|2023-02-10 06:30:00|68117.9|68097.9|68111|68101|68132.1|68117.7|68105|68092.1|528
1676010900000|2023-02-10 06:35:00|68110.9|68100.9|68109.5|68089.5|68111.5|68100.9|68090.8|68078.1|446
1676011200000|2023-02-10 06:40:00|68109.2|68089.2|68126.8|68116.8|68134.8|68118|68096.9|68082.1|472
1676011500000|2023-02-10 06:45:00|68127.2|68117.2|68111.1|68101.1|68139.4|68123.5|68104.3|68091.3|530
1676011800000|2023-02-10 06:50:00|68111.4|68101.4|68105.7|68095.7|68115.9|68102.6|68097.8|68083.7|493
1676012100000|2023-02-10 06:55:00|68105.1|68095.1|68111.2|68101.2|68120.2|68110|68093.8|68082.5|584
1676012400000|2023-02-10 07:00:00|68111.3|68101.3|68097.5|68077.5|68128.2|68108.2|68077.3|68063.3|605
1676012700000|2023-02-10 07:05:00|68097.6|68077.6|68094.7|68074.7|68100.3|68080.3|68067.8|68052.9|660
1676013000000|2023-02-10 07:10:00|68094.9|68074.9|68091.8|68071.8|68096.6|68080.9|68074.3|68059.4|590
1676013300000|2023-02-10 07:15:00|68091.7|68071.7|68077.7|68057.7|68120.9|68105.1|68066|68046|711
1676013600000|2023-02-10 07:20:00|68077.8|68057.8|68111|68091|68120.4|68100.4|68052|68032|778
1676013900000|2023-02-10 07:25:00|68106.2|68096.2|68094.9|68074.9|68111.2|68096.2|68084.2|68064.2|721
1676014200000|2023-02-10 07:30:00|68094.4|68074.4|68097.4|68077.4|68124.7|68111|68086.6|68067.6|723
1676014500000|2023-02-10 07:35:00|68097.9|68077.9|68121.7|68111.7|68131.4|68117.1|68084.3|68069.1|633
1676014800000|2023-02-10 07:40:00|68121.8|68111.8|68107.4|68087.4|68126.8|68112|68088.3|68068.3|631
1676015100000|2023-02-10 07:45:00|68106.6|68086.6|68077.3|68057.3|68108.1|68091.9|68065.4|68048.4|692
1676015400000|2023-02-10 07:50:00|68076.2|68056.2|68071.1|68051.1|68087.5|68072.5|68063.6|68048.5|585
1676015700000|2023-02-10 07:55:00|68070.1|68050.1|68059.7|68039.7|68080.9|68062.1|68048.5|68035|620
1676016000000|2023-02-10 08:00:00|68059.5|68039.5|68031.1|68021.1|68073.4|68053.4|68030.1|68015.9|730
1676016300000|2023-02-10 08:05:00|68031.4|68021.4|68051.8|68041.8|68060.2|68044.3|68028.2|68013.6|679
1676016600000|2023-02-10 08:10:00|68051.9|68041.9|68070.9|68060.9|68083.6|68069.7|68047.8|68033.4|663
1676016900000|2023-02-10 08:15:00|68071.1|68061.1|68089.8|68069.8|68097.2|68081|68061.3|68047.3|677
1676017200000|2023-02-10 08:20:00|68090|68070|68123.9|68103.9|68124.2|68104.5|68077.1|68062|691
1676017500000|2023-02-10 08:25:00|68124.1|68104.1|68099.6|68079.6|68125.1|68107.9|68089|68074.2|657
1676017800000|2023-02-10 08:30:00|68099.7|68079.7|68138.3|68118.3|68144.2|68129|68091.3|68077.1|675
1676018100000|2023-02-10 08:35:00|68138.1|68118.1|68148.1|68128.1|68153|68138.5|68127.1|68111|684
1676018400000|2023-02-10 08:40:00|68148.2|68128.2|68115.5|68095.5|68149.3|68134.6|68111.8|68095.1|598
1676018700000|2023-02-10 08:45:00|68115.9|68095.9|68108.7|68088.7|68125.3|68108.7|68101.1|68083.1|702
1676019000000|2023-02-10 08:50:00|68109.1|68089.1|68099|68079|68111.7|68095.5|68088.1|68074.7|655
1676019300000|2023-02-10 08:55:00|68099.4|68079.4|68091.6|68071.6|68105.4|68090.2|68081.6|68070.4|591
1676019600000|2023-02-10 09:00:00|68091.5|68071.5|68097.3|68077.3|68105.3|68088.7|68063.9|68048.1|658
1676019900000|2023-02-10 09:05:00|68097.6|68077.6|68097.3|68087.3|68105.7|68089.1|68086.7|68071.7|552
1676020200000|2023-02-10 09:10:00|68096.4|68086.4|68121.5|68101.5|68124.2|68110.2|68090.3|68076.2|558
1676020500000|2023-02-10 09:15:00|68118|68108|68166.7|68146.7|68180.4|68163.9|68117.7|68101.1|709
1676020800000|2023-02-10 09:20:00|68166.2|68146.2|68147.5|68127.5|68166.2|68154|68130.7|68116.8|772
1676021100000|2023-02-10 09:25:00|68148|68128|68160|68140|68170.2|68158.1|68143.7|68123.7|717
1676021400000|2023-02-10 09:30:00|68160.3|68140.3|68157.9|68137.9|68168.4|68152.7|68142.5|68124|619
1676021700000|2023-02-10 09:35:00|68157.2|68137.2|68160.5|68150.5|68170.5|68160.2|68148.4|68135.8|627
1676022000000|2023-02-10 09:40:00|68159.6|68149.6|68148.1|68128.1|68164.1|68150.8|68132.4|68117.1|691
1676022300000|2023-02-10 09:45:00|68148.3|68128.3|68158.3|68148.3|68165|68149.4|68133.6|68118.3|669
1676022600000|2023-02-10 09:50:00|68161.8|68141.8|68153.2|68133.2|68167|68152.1|68137.6|68120|626
1676022900000|2023-02-10 09:55:00|68153.6|68133.6|68156.4|68136.4|68165|68145|68147.9|68127.9|497
1676023200000|2023-02-10 10:00:00|68156.6|68136.6|68167|68157|68172.5|68157.4|68144.9|68130.1|523
1676023500000|2023-02-10 10:05:00|68171.4|68151.4|68176.3|68156.3|68177.6|68161.2|68163.3|68147.6|444
1676023800000|2023-02-10 10:10:00|68171.3|68161.3|68171.2|68151.2|68179.6|68164.7|68167.7|68150.9|444
1676024100000|2023-02-10 10:15:00|68169.3|68149.3|68197.1|68177.1|68200.2|68180.9|68164.7|68144.7|563
1676024400000|2023-02-10 10:20:00|68197.7|68177.7|68168.7|68158.7|68199.9|68179.9|68161.5|68145.1|538
1676024700000|2023-02-10 10:25:00|68168.5|68158.5|68174|68154|68178.2|68163.5|68163.4|68147.6|543
1676025000000|2023-02-10 10:30:00|68173.9|68153.9|68176.4|68166.4|68182.2|68168.5|68164.1|68147.9|591
1676025300000|2023-02-10 10:35:00|68176.3|68166.3|68161.1|68151.1|68180.9|68166.3|68157.9|68143.1|498
1676025600000|2023-02-10 10:40:00|68161.2|68151.2|68180.1|68160.1|68182.5|68168|68157.7|68143.1|554
1676025900000|2023-02-10 10:45:00|68180|68160|68180|68160|68187.3|68172.9|68172.2|68158.8|442
1676026200000|2023-02-10 10:50:00|68180.1|68160.1|68173.8|68153.8|68181|68165.8|68164.7|68149.1|520
1676026500000|2023-02-10 10:55:00|68174.1|68154.1|68185.9|68175.9|68185.9|68175.9|68167.6|68151.8|488
1676026800000|2023-02-10 11:00:00|68186.9|68176.9|68186.2|68176.2|68193.8|68181.4|68183.9|68170.2|514
1676027100000|2023-02-10 11:05:00|68186.1|68176.1|68202.8|68182.8|68203.1|68187.4|68183.6|68168.5|405
1676027400000|2023-02-10 11:10:00|68202.9|68182.9|68201.6|68181.6|68203.4|68187.5|68187.1|68171.1|459
1676027700000|2023-02-10 11:15:00|68202.1|68182.1|68221.5|68211.5|68227.7|68213|68194.9|68181.1|577
1676028000000|2023-02-10 11:20:00|68221.6|68211.6|68218.3|68208.3|68224.6|68212.6|68213.7|68198.4|501
1676028300000|2023-02-10 11:25:00|68218|68208|68225.6|68205.6|68226.9|68213.9|68212.9|68198.6|519
1676028600000|2023-02-10 11:30:00|68225.7|68205.7|68218.7|68198.7|68226.9|68209.8|68203.7|68188.2|512
1676028900000|2023-02-10 11:35:00|68218.8|68198.8|68220.9|68210.9|68232.7|68216.6|68215.5|68198.7|473
1676029200000|2023-02-10 11:40:00|68221.7|68211.7|68218|68198|68229.2|68214.8|68217.7|68198|494
1676029500000|2023-02-10 11:45:00|68218.1|68198.1|68207.1|68197.1|68224.9|68211.2|68206|68190.8|498
1676029800000|2023-02-10 11:50:00|68206.8|68196.8|68227.7|68217.7|68232.4|68217.7|68201.3|68186.5|572
1676030100000|2023-02-10 11:55:00|68227.6|68217.6|68222.2|68202.2|68234.1|68219|68216.6|68200.8|525
1676030400000|2023-02-10 12:00:00|68222.4|68202.4|68203.9|68193.9|68225.3|68210|68202.5|68190|530
1676030700000|2023-02-10 12:05:00|68204|68194|68228.5|68218.5|68231.7|68219.5|68199.8|68186.9|535
1676031000000|2023-02-10 12:10:00|68228.4|68218.4|68248.8|68238.8|68254.7|68239.6|68227|68212.3|545
1676031300000|2023-02-10 12:15:00|68249.3|68239.3|68243.6|68223.6|68268|68252.4|68229.5|68215.8|569
1676031600000|2023-02-10 12:20:00|68243.7|68223.7|68234.6|68214.6|68249.6|68235.8|68223.4|68204.3|510
1676031900000|2023-02-10 12:25:00|68234.7|68214.7|68237.7|68217.7|68240.4|68226.6|68225.2|68211.1|543
1676032200000|2023-02-10 12:30:00|68237.9|68217.9|68242.9|68232.9|68248|68233.6|68220.9|68206.9|556
1676032500000|2023-02-10 12:35:00|68242.7|68232.7|68241.9|68231.9|68260.2|68245|68239.8|68224.9|565
1676032800000|2023-02-10 12:40:00|68241.6|68231.6|68240.6|68230.6|68250.5|68235.4|68237.4|68222.8|509
1676033100000|2023-02-10 12:45:00|68240.4|68230.4|68251.5|68231.5|68253.6|68238.4|68240.4|68226.3|478
1676033400000|2023-02-10 12:50:00|68251.3|68231.3|68254.3|68234.3|68256.4|68240|68242.5|68228.1|501
1676033700000|2023-02-10 12:55:00|68254.5|68234.5|68253.4|68233.4|68265.2|68250.8|68246.8|68231.7|546
1676034000000|2023-02-10 13:00:00|68253.3|68233.3|68248.6|68228.6|68257.6|68240.9|68221|68207.8|606
1676034300000|2023-02-10 13:05:00|68248.7|68228.7|68257.9|68237.9|68264.5|68248.1|68247.7|68227.7|535
1676034600000|2023-02-10 13:10:00|68257.8|68237.8|68222.1|68212.1|68261|68244.2|68221.4|68207.8|548
1676034900000|2023-02-10 13:15:00|68222.3|68212.3|68195.5|68185.5|68228.6|68215.5|68191.9|68181.9|563
1676035200000|2023-02-10 13:20:00|68195.8|68185.8|68211.2|68191.2|68220.8|68202.8|68195.8|68181.2|546
1676035500000|2023-02-10 13:25:00|68210.8|68190.8|68193.9|68173.9|68210.8|68192.5|68180.8|68163.9|530
1676035800000|2023-02-10 13:30:00|68193.8|68173.8|68208.7|68188.7|68210.2|68190.2|68179.9|68163.7|653
1676036100000|2023-02-10 13:35:00|68209.5|68189.5|68188.9|68168.9|68212.5|68198.1|68182.5|68162.5|597
1676036400000|2023-02-10 13:40:00|68188.6|68168.6|68181.7|68161.7|68208.1|68188.1|68174.3|68160.2|635
1676036700000|2023-02-10 13:45:00|68180.8|68160.8|68164.5|68144.5|68184.7|68170|68157.4|68143|597
1676037000000|2023-02-10 13:50:00|68164.3|68144.3|68164.4|68144.4|68172.2|68157.4|68142.8|68126.7|655
1676037300000|2023-02-10 13:55:00|68164.2|68144.2|68156.8|68146.8|68167.6|68150.7|68149.7|68136.3|614
1676037600000|2023-02-10 14:00:00|68157|68147|68149.1|68139.1|68165.6|68154.1|68143|68127.8|570
1676037900000|2023-02-10 14:05:00|68148.9|68138.9|68151.9|68131.9|68160.5|68144.7|68135.9|68121.2|580
1676038200000|2023-02-10 14:10:00|68152.7|68132.7|68144.1|68124.1|68166|68148.9|68139.3|68122.5|529
1676038500000|2023-02-10 14:15:00|68144|68124|68151.7|68131.7|68152.7|68136.7|68137.5|68122.5|542
1676038800000|2023-02-10 14:20:00|68152|68132|68148.8|68138.8|68156.8|68141.9|68141.8|68126.5|526
1676039100000|2023-02-10 14:25:00|68149|68139|68154.7|68144.7|68161.9|68147.2|68144.5|68129.8|489
1676039400000|2023-02-10 14:30:00|68154.5|68144.5|68164.5|68154.5|68184.4|68171|68154.4|68144.3|683
1676039700000|2023-02-10 14:35:00|68164.3|68154.3|68193|68173|68193|68174.6|68149|68134.2|657
1676040000000|2023-02-10 14:40:00|68192.8|68172.8|68205.3|68195.3|68214.2|68200.5|68192.1|68172.7|620
1676040300000|2023-02-10 14:45:00|68205.4|68195.4|68162|68142|68210.5|68196|68154.3|68139.5|669
1676040600000|2023-02-10 14:50:00|68162.2|68142.2|68194|68174|68194|68174|68161.6|68141.6|692
1676040900000|2023-02-10 14:55:00|68193.9|68173.9|68207.7|68187.7|68212.3|68192.3|68189.5|68171.8|566
1676041200000|2023-02-10 15:00:00|68208.4|68188.4|68226.3|68206.3|68249|68234.1|68203.3|68183.3|724
1676041500000|2023-02-10 15:05:00|68225.6|68205.6|68209.1|68199.1|68236.8|68217.7|68205.7|68192.3|695
1676041800000|2023-02-10 15:10:00|68209|68199|68183.8|68173.8|68209|68199|68169.8|68152.6|678
1676042100000|2023-02-10 15:15:00|68185|68175|68167.8|68147.8|68190.2|68175|68149.8|68129.8|693
1676042400000|2023-02-10 15:20:00|68168|68148|68176.4|68156.4|68184.1|68170.7|68161.1|68143.7|666
1676042700000|2023-02-10 15:25:00|68176.3|68156.3|68185.1|68165.1|68196.9|68182.9|68165|68148.4|691
1676043000000|2023-02-10 15:30:00|68185.4|68165.4|68189.2|68169.2|68198.6|68183.2|68162.3|68143.5|704
1676043300000|2023-02-10 15:35:00|68188.4|68168.4|68192.9|68172.9|68197|68183.1|68172.3|68158.3|610
1676043600000|2023-02-10 15:40:00|68193.3|68173.3|68217|68207|68219.4|68207|68189.8|68173.3|640
1676043900000|2023-02-10 15:45:00|68216.9|68206.9|68221.7|68211.7|68230.5|68220.5|68214|68199|622
1676044200000|2023-02-10 15:50:00|68221.8|68211.8|68234.1|68214.1|68238.9|68228.9|68218.7|68206.1|624
1676044500000|2023-02-10 15:55:00|68234|68214|68241.9|68231.9|68251.9|68241.9|68227|68209.1|605
1676044800000|2023-02-10 16:00:00|68242.7|68232.7|68233.9|68213.9|68249|68239|68227.4|68212.8|617
1676045100000|2023-02-10 16:05:00|68233.2|68213.2|68205.3|68195.3|68235.5|68220.4|68197.7|68184.8|589
1676045400000|2023-02-10 16:10:00|68204.9|68194.9|68222.2|68202.2|68223.9|68213.9|68203.9|68186.8|620
1676045700000|2023-02-10 16:15:00|68222.4|68202.4|68237|68217|68240.6|68225.1|68205.6|68194.3|542
1676046000000|2023-02-10 16:20:00|68237.1|68217.1|68231|68221|68247.2|68229.7|68229.9|68212.6|466
1676046300000|2023-02-10 16:25:00|68233.2|68223.2|68248.3|68228.3|68251.3|68236.8|68232.3|68221.5|483
1676046600000|2023-02-10 16:30:00|68249.1|68229.1|68236.9|68226.9|68249.4|68234.1|68235|68219.4|596
1676046900000|2023-02-10 16:35:00|68238.1|68228.1|68237|68217|68244.2|68228.7|68222.4|68208.8|563
1676047200000|2023-02-10 16:40:00|68231.9|68221.9|68258.6|68248.6|68266.2|68251.9|68230.4|68216.5|623
1676047500000|2023-02-10 16:45:00|68257.9|68247.9|68252.3|68232.3|68265.3|68251|68248.3|68232.3|543
1676047800000|2023-02-10 16:50:00|68252.4|68232.4|68254.6|68234.6|68265.1|68250.7|68247.1|68231.9|488
1676048100000|2023-02-10 16:55:00|68254.7|68234.7|68259.6|68239.6|68263.7|68249.2|68252.6|68234.7|457
1676048400000|2023-02-10 17:00:00|68260|68240|68249.7|68239.7|68261.1|68243.9|68237.6|68217.6|507
1676048700000|2023-02-10 17:05:00|68249.4|68239.4|68249.6|68239.6|68256.2|68241.2|68244.1|68230.9|392
1676049000000|2023-02-10 17:10:00|68249.8|68239.8|68252|68242|68264.1|68250|68248.4|68234|478
1676049300000|2023-02-10 17:15:00|68251.9|68241.9|68255.1|68235.1|68258.9|68244.8|68247.2|68231.8|486
1676049600000|2023-02-10 17:20:00|68255.2|68235.2|68251.4|68231.4|68256|68240.7|68246.9|68230.8|529
1676049900000|2023-02-10 17:25:00|68250.8|68230.8|68249.5|68229.5|68253.4|68238.2|68248.2|68228.6|453
1676050200000|2023-02-10 17:30:00|68248.7|68228.7|68247.8|68227.8|68252|68234.2|68233.6|68213.6|494
1676050500000|2023-02-10 17:35:00|68248.1|68228.1|68246.7|68236.7|68255.5|68239.9|68243.1|68227.9|476
1676050800000|2023-02-10 17:40:00|68246.5|68236.5|68240.3|68230.3|68253.1|68237.5|68235.6|68220.3|400
1676051100000|2023-02-10 17:45:00|68240.1|68230.1|68247.8|68237.8|68253.3|68238.8|68239.2|68223.5|441
1676051400000|2023-02-10 17:50:00|68248|68238|68247.5|68237.5|68255.8|68241.2|68246.6|68232.8|453
1676051700000|2023-02-10 17:55:00|68247.6|68237.6|68249.3|68239.3|68255.1|68239.7|68246.7|68232.7|395
1676052000000|2023-02-10 18:00:00|68249.5|68239.5|68245.3|68235.3|68255.8|68240.6|68245|68232.2|470
1676052300000|2023-02-10 18:05:00|68245.2|68235.2|68258.5|68238.5|68258.5|68243.3|68244.2|68231.4|450
1676052600000|2023-02-10 18:10:00|68258.4|68238.4|68252.1|68232.1|68258.4|68243.6|68247.2|68232|303
1676052900000|2023-02-10 18:15:00|68252|68232|68246|68236|68253.9|68238.3|68244.6|68230.7|349
1676053200000|2023-02-10 18:20:00|68246.1|68236.1|68248.1|68238.1|68251.3|68238.8|68244.4|68230.8|360
1676053500000|2023-02-10 18:25:00|68248.2|68238.2|68254|68234|68255.3|68239.4|68245.9|68232.5|425
1676053800000|2023-02-10 18:30:00|68253.9|68233.9|68251.4|68241.4|68257.6|68242.5|68248.9|68233.7|364
1676054100000|2023-02-10 18:35:00|68251.3|68241.3|68256|68236|68257.7|68242.7|68250|68235|356
1676054400000|2023-02-10 18:40:00|68256.1|68236.1|68255.9|68245.9|68261|68246.5|68250.3|68235.7|399
1676054700000|2023-02-10 18:45:00|68255.8|68245.8|68253|68243|68259.7|68247.8|68252.5|68237.6|254
1676055000000|2023-02-10 18:50:00|68253.1|68243.1|68257.6|68237.6|68259.2|68244.6|68251.1|68236.2|296
1676055300000|2023-02-10 18:55:00|68258|68238|68259.6|68249.6|68266.6|68254.3|68253.2|68238|272
1676055600000|2023-02-10 19:00:00|68259.8|68249.8|68278.4|68268.4|68282|68270.1|68258.4|68245.3|410
1676055900000|2023-02-10 19:05:00|68278.5|68268.5|68281.7|68271.7|68286.5|68273.9|68275.9|68261.2|439
1676056200000|2023-02-10 19:10:00|68281.8|68271.8|68281.6|68271.6|68287.4|68272.5|68277.9|68264.2|427
1676056500000|2023-02-10 19:15:00|68281.5|68271.5|68272|68262|68285.8|68271.5|68270.2|68255.5|443
1676056800000|2023-02-10 19:20:00|68272.1|68262.1|68267|68257|68277.9|68264|68265.4|68251.5|391
1676057100000|2023-02-10 19:25:00|68267.1|68257.1|68267|68257|68275|68261.1|68266.5|68252|341
1676057400000|2023-02-10 19:30:00|68266.9|68256.9|68286|68266|68286.9|68268.3|68266.3|68253.5|477
1676057700000|2023-02-10 19:35:00|68286.1|68266.1|68289.3|68269.3|68289.5|68274.1|68279|68264.8|356
1676058000000|2023-02-10 19:40:00|68289.5|68269.5|68291.1|68271.1|68292.7|68277.7|68283.7|68268.8|332
1676058300000|2023-02-10 19:45:00|68290.2|68270.2|68292.3|68272.3|68293.8|68273.8|68289.2|68269.2|330
1676058600000|2023-02-10 19:50:00|68292.1|68272.1|68287.7|68277.7|68294.4|68279.3|68287.1|68271.9|365
1676058900000|2023-02-10 19:55:00|68287.8|68277.8|68288.8|68278.8|68293.3|68279.5|68286.7|68271.9|394
1676059200000|2023-02-10 20:00:00|68293.3|68273.3|68288|68278|68294.3|68279.7|68286.6|68271.7|358
1676059500000|2023-02-10 20:05:00|68287|68277|68287.3|68277.3|68293.3|68278.8|68285.7|68271.4|401
1676059800000|2023-02-10 20:10:00|68287.4|68277.4|68287.8|68277.8|68293.1|68278.3|68285.6|68270.9|346
1676060100000|2023-02-10 20:15:00|68287.7|68277.7|68287.1|68277.1|68294.3|68279.7|68286.6|68271.4|369
1676060400000|2023-02-10 20:20:00|68287.3|68277.3|68291.2|68281.2|68293|68281.2|68284.5|68268.4|332
1676060700000|2023-02-10 20:25:00|68290.3|68280.3|68291.2|68271.2|68295.3|68280.6|68286.4|68271.1|232
1676061000000|2023-02-10 20:30:00|68291.1|68271.1|68289.2|68269.2|68293|68277.3|68286.1|68269.2|296
1676061300000|2023-02-10 20:35:00|68286.7|68266.7|68263.6|68253.6|68288.2|68273.2|68263.4|68248.7|342
1676061600000|2023-02-10 20:40:00|68264.2|68254.2|68263.2|68253.2|68268.8|68254.3|68261.8|68248.5|249
1676061900000|2023-02-10 20:45:00|68265.3|68245.3|68256.9|68246.9|68266.7|68250.8|68256.5|68241.7|343
1676062200000|2023-02-10 20:50:00|68263|68243|68271.1|68251.1|68273.4|68259.5|68257.6|68243|442
1676062500000|2023-02-10 20:55:00|68270.8|68250.8|68267.3|68247.3|68270.9|68252.9|68258.6|68244.2|442
1676062800000|2023-02-10 21:00:00|68267.2|68247.2|68259.5|68239.5|68267.5|68247.5|68253.5|68236.6|276
1676063100000|2023-02-10 21:05:00|68259.2|68239.2|68255.7|68235.7|68259.7|68243.7|68252.1|68235.1|327
1676063400000|2023-02-10 21:10:00|68258.9|68238.9|68254.4|68234.4|68259.1|68239.1|68253.1|68233.1|334
1676063700000|2023-02-10 21:15:00|68254|68234|68247.6|68227.6|68255.1|68235.1|68245.1|68225.1|129
1676064000000|2023-02-10 21:20:00|68245|68225|68247.8|68227.8|68249.7|68233.2|68242.3|68225|225
1676064300000|2023-02-10 21:25:00|68247.9|68227.9|68245|68225|68249.4|68233.1|68241.8|68222.9|160
1676064600000|2023-02-10 21:30:00|68244.9|68224.9|68250|68230|68251.3|68231.3|68241.3|68221.3|228
1676064900000|2023-02-10 21:35:00|68250.6|68230.6|68253.6|68233.6|68258.3|68238.3|68247.9|68227.9|240
1676065200000|2023-02-10 21:40:00|68254.8|68234.8|68254.1|68234.1|68257.2|68237.2|68249|68229|166
1676065500000|2023-02-10 21:45:00|68253.5|68233.5|68252.5|68232.5|68257.2|68237.2|68250.7|68230.7|189
1676065800000|2023-02-10 21:50:00|68253.9|68233.9|68251.1|68231.1|68283.2|68237.7|68245.9|68198.8|161
1676066100000|2023-02-10 21:55:00|68250.5|68230.5|68240.2|68220.2|68288.9|68233.5|68238|68169.5|147
1676235600000|2023-02-12 21:00:00|68275.2|68149.5|68251.3|68229.3|68277.8|68229.3|68251|68144.9|5
1676235900000|2023-02-12 21:05:00|68301.1|68204.6|68251.4|68229.4|68301.1|68229.4|68251.4|68204.6|2
1676236200000|2023-02-12 21:10:00|68256.3|68234.3|68250.7|68228.7|68256.3|68234.3|68250.7|68228.7|3
1676236500000|2023-02-12 21:15:00|68251.2|68229.2|68251.2|68229.2|68251.2|68229.2|68251.2|68229.2|1
1676236800000|2023-02-12 21:20:00|68251.3|68229.3|68251.3|68229.3|68282.8|68233.9|68251.3|68205.8|5
1676237100000|2023-02-12 21:25:00|68251.4|68229.4|68251.4|68229.4|68251.4|68229.4|68251.4|68229.4|1
1676238000000|2023-02-12 21:40:00|68251.5|68229.5|68256.1|68234.1|68309.3|68235.2|68251.5|68183.3|9
1676238300000|2023-02-12 21:45:00|68255.8|68233.8|68255.8|68233.8|68255.8|68233.8|68255.8|68233.8|1
1676238600000|2023-02-12 21:50:00|68255.2|68233.2|68255.2|68233.2|68292.9|68233.2|68255.2|68205.2|4
1676238900000|2023-02-12 21:55:00|68254.7|68232.7|68256.5|68234.5|68257.2|68235.2|68254.7|68232.7|10
1676239200000|2023-02-12 22:00:00|68257.3|68235.3|68256.2|68234.2|68327.1|68235.3|68256|68184.9|12
1676239500000|2023-02-12 22:05:00|68257|68235|68239.9|68217.9|68308.1|68235|68239|68182.1|25
1676239800000|2023-02-12 22:10:00|68239.6|68217.6|68239.9|68217.9|68308.1|68228|68239.3|68182.1|28
1676240100000|2023-02-12 22:15:00|68255.7|68233.7|68268.9|68200.4|68285.8|68234.5|68239.7|68196.1|30
1676240400000|2023-02-12 22:20:00|68260.4|68200.2|68278.5|68216.3|68293.6|68233.8|68255.8|68199.9|24
1676240700000|2023-02-12 22:25:00|68261.8|68195|68271.1|68198.6|68293|68217.3|68260.4|68185.2|29
1676241000000|2023-02-12 22:30:00|68270.7|68198.2|68261|68218.1|68290.7|68218.1|68259.4|68186.4|191
1676241300000|2023-02-12 22:35:00|68287.5|68207.1|68287.5|68218.1|68288.2|68235|68255|68196.5|54
1676241600000|2023-02-12 22:40:00|68269.4|68199.8|68267.5|68201.7|68289.4|68234.7|68254.7|68198.9|38
1676241900000|2023-02-12 22:45:00|68282.4|68218.8|68269.3|68218.8|68282.4|68234.7|68254.6|68190|27
1676242200000|2023-02-12 22:50:00|68282.4|68179.3|68267.3|68200.5|68282.4|68227.4|68257.5|68179.3|54
1676242500000|2023-02-12 22:55:00|68282.4|68218.8|68267.5|68218|68282.4|68218.8|68267.1|68200.2|22
1676242800000|2023-02-12 23:00:00|68260.2|68226.7|68269|68223|68281.4|68235.8|68254.7|68212|92
1676243100000|2023-02-12 23:05:00|68262.9|68227.7|68245.2|68225.2|68270.2|68227.7|68245.2|68211.3|116
1676243400000|2023-02-12 23:10:00|68245.5|68225.5|68255.1|68216.7|68255.2|68225.7|68243.9|68212.5|64
1676243700000|2023-02-12 23:15:00|68253.1|68216.3|68249.2|68217.6|68253.3|68228|68244.5|68213.5|108
1676244000000|2023-02-12 23:20:00|68248.5|68217.5|68251.6|68231.6|68267.2|68232.3|68244.7|68214.1|213
1676244300000|2023-02-12 23:25:00|68252.4|68232.4|68251.9|68231.9|68254.7|68234.7|68249.3|68229.3|139
1676244600000|2023-02-12 23:30:00|68251.3|68231.3|68252.8|68232.8|68253.9|68233.9|68249.9|68229.9|106
1676244900000|2023-02-12 23:35:00|68253.8|68233.8|68251.8|68231.8|68256.7|68236.7|68249.6|68229.6|50
1676245200000|2023-02-12 23:40:00|68252.8|68232.8|68254.9|68234.9|68257.3|68237.3|68250.4|68230.4|100
1676245500000|2023-02-12 23:45:00|68254.8|68234.8|68255.8|68235.8|68257.2|68237.2|68250.5|68230.5|152
1676245800000|2023-02-12 23:50:00|68256.4|68236.4|68267.5|68247.5|68276.8|68252.6|68256|68236|150
1676246100000|2023-02-12 23:55:00|68267.3|68247.3|68241.7|68221.7|68272.7|68247.6|68239.1|68219.1|170
1676246400000|2023-02-13 00:00:00|68241.9|68221.9|68247.6|68227.6|68251.2|68231.2|68239|68219|319
1676246700000|2023-02-13 00:05:00|68247.7|68227.7|68273.3|68253.3|68276.8|68256.8|68247.7|68227.7|315
1676247000000|2023-02-13 00:10:00|68273.4|68253.4|68293.6|68273.6|68301.1|68284.7|68273.4|68253.4|451
1676247300000|2023-02-13 00:15:00|68293.8|68273.8|68299|68279|68305.3|68285.3|68293.1|68273.1|397
1676247600000|2023-02-13 00:20:00|68299.2|68279.2|68293.3|68273.3|68299.2|68282.4|68287.8|68267.8|330
1676247900000|2023-02-13 00:25:00|68293|68273|68292|68272|68295.2|68275.2|68291.2|68271.2|312
1676248200000|2023-02-13 00:30:00|68291.9|68271.9|68303|68283|68303.3|68283.3|68287.1|68267.1|392
1676248500000|2023-02-13 00:35:00|68303.1|68283.1|68304|68284|68306.1|68286.1|68299.6|68279.6|326
1676248800000|2023-02-13 00:40:00|68303.5|68283.5|68304.5|68284.5|68308.1|68288.1|68297.5|68277.5|281
1676249100000|2023-02-13 00:45:00|68303.8|68283.8|68281.4|68271.4|68304.1|68287|68276.7|68262.2|399
1676249400000|2023-02-13 00:50:00|68282.4|68272.4|68294.7|68274.7|68303.9|68289.7|68273.6|68258.6|456
1676249700000|2023-02-13 00:55:00|68294.8|68274.8|68282.8|68272.8|68302.5|68287.4|68281.2|68271.2|419
1676250000000|2023-02-13 01:00:00|68282.4|68272.4|68277.7|68257.7|68290.1|68277.3|68260.4|68245.4|543
1676250300000|2023-02-13 01:05:00|68277.8|68257.8|68292.8|68282.8|68298.3|68285|68265.4|68253.1|554
1676250600000|2023-02-13 01:10:00|68292.5|68282.5|68310.5|68290.5|68317.5|68304.7|68287.7|68274.5|477
1676250900000|2023-02-13 01:15:00|68309.5|68289.5|68335.2|68325.2|68350.1|68332.9|68307.3|68287.3|562
1676251200000|2023-02-13 01:20:00|68335.5|68325.5|68384.3|68364.3|68398.1|68386.1|68333.1|68319.6|649
1676251500000|2023-02-13 01:25:00|68384.1|68364.1|68409|68399|68409|68399|68373.6|68361.5|648
1676251800000|2023-02-13 01:30:00|68427.8|68407.8|68423|68403|68480.5|68447.9|68409.9|68395.2|734
1676252100000|2023-02-13 01:35:00|68423.1|68403.1|68376.4|68356.4|68423.7|68407.6|68368.9|68354.3|695
1676252400000|2023-02-13 01:40:00|68375.9|68355.9|68358|68348|68408.4|68395|68357.8|68347.2|722
1676252700000|2023-02-13 01:45:00|68357.9|68347.9|68364|68354|68382.5|68368.6|68352.6|68342.6|652
1676253000000|2023-02-13 01:50:00|68363.9|68353.9|68334.8|68324.8|68377.2|68363.1|68331.1|68316.6|638
1676253300000|2023-02-13 01:55:00|68334.6|68324.6|68343.8|68333.8|68357|68345.8|68317|68302.9|635
1676253600000|2023-02-13 02:00:00|68343.3|68333.3|68348.5|68338.5|68369.5|68359.5|68335.1|68323.5|655
1676253900000|2023-02-13 02:05:00|68348.6|68338.6|68368|68358|68374.3|68362.7|68346.5|68333.4|566
1676254200000|2023-02-13 02:10:00|68369.6|68349.6|68357.2|68347.2|68374.8|68360.4|68338.7|68324.7|624
1676254500000|2023-02-13 02:15:00|68357.3|68347.3|68352.8|68342.8|68361.9|68350.6|68343.4|68333.4|568
1676254800000|2023-02-13 02:20:00|68352.4|68342.4|68354|68344|68359.9|68347.7|68339.8|68327.6|579
1676255100000|2023-02-13 02:25:00|68354.3|68344.3|68377.2|68367.2|68391.7|68379.6|68353.5|68340.4|599
1676255400000|2023-02-13 02:30:00|68374.7|68364.7|68376.3|68356.3|68382.8|68371.7|68360|68346|620
1676255700000|2023-02-13 02:35:00|68376.6|68356.6|68401.3|68391.3|68410.5|68398.3|68369.3|68355.8|593
1676256000000|2023-02-13 02:40:00|68402.1|68392.1|68434.7|68414.7|68435.9|68422.9|68390.6|68379.4|588
1676256300000|2023-02-13 02:45:00|68434.9|68414.9|68393|68383|68438|68425|68392.2|68382.2|634
1676256600000|2023-02-13 02:50:00|68393.1|68383.1|68383.9|68373.9|68399.8|68389.8|68378.5|68368.5|559
1676256900000|2023-02-13 02:55:00|68383.7|68373.7|68383.2|68373.2|68390|68376.6|68366.6|68356.6|559
1676257200000|2023-02-13 03:00:00|68383.4|68373.4|68394.1|68384.1|68398.8|68388.8|68367.9|68354.3|550
1676257500000|2023-02-13 03:05:00|68393|68383|68394.2|68384.2|68403|68393|68385.5|68371.3|549
1676257800000|2023-02-13 03:10:00|68400.3|68380.3|68399.2|68389.2|68407.8|68397.8|68384.9|68371.8|537
1676258100000|2023-02-13 03:15:00|68397.5|68387.5|68392.5|68382.5|68407.2|68394.9|68389.3|68379.3|550
1676258400000|2023-02-13 03:20:00|68392.9|68382.9|68388.2|68378.2|68401.4|68389.6|68386.6|68373|587
1676258700000|2023-02-13 03:25:00|68388|68378|68386.4|68376.4|68395.5|68385.5|68381.6|68371.2|485
1676259000000|2023-02-13 03:30:00|68386.6|68376.6|68385.8|68375.8|68395.3|68385.3|68372.5|68362.5|515
1676259300000|2023-02-13 03:35:00|68385.7|68375.7|68381.3|68371.3|68390.8|68377.8|68377.2|68361.2|500
1676259600000|2023-02-13 03:40:00|68381.2|68371.2|68387.8|68377.8|68393.4|68383.4|68372.6|68362.6|527
1676259900000|2023-02-13 03:45:00|68387.4|68377.4|68397.2|68387.2|68397.6|68387.6|68386.5|68371.2|460
1676260200000|2023-02-13 03:50:00|68397.5|68387.5|68409.2|68399.2|68409.2|68399.2|68393.1|68383.1|550
1676260500000|2023-02-13 03:55:00|68408.8|68398.8|68427.2|68417.2|68437|68427|68408.1|68398.1|490
1676260800000|2023-02-13 04:00:00|68427.1|68417.1|68422.1|68412.1|68428.2|68418.2|68413.1|68403.1|382
1676261100000|2023-02-13 04:05:00|68421.8|68411.8|68409.5|68399.5|68424.6|68414.6|68403.3|68393.3|450
1676261400000|2023-02-13 04:10:00|68409.6|68399.6|68428.8|68418.8|68434.4|68424.4|68409.6|68399.6|451
1676261700000|2023-02-13 04:15:00|68428.9|68418.9|68422.5|68412.5|68436.7|68426.7|68420.5|68409.5|409
1676262000000|2023-02-13 04:20:00|68423.9|68413.9|68432.7|68422.7|68438.5|68426.4|68423.6|68413.6|421
1676262300000|2023-02-13 04:25:00|68432.2|68422.2|68432.6|68422.6|68437.6|68427.6|68419.8|68409.8|411
1676262600000|2023-02-13 04:30:00|68432.4|68422.4|68435.4|68425.4|68438.5|68425.8|68425.6|68411.1|424
1676262900000|2023-02-13 04:35:00|68433.9|68423.9|68414.8|68404.8|68434.8|68424.8|68409.5|68397.8|440
1676263200000|2023-02-13 04:40:00|68415.1|68405.1|68422.4|68412.4|68424.4|68412.6|68411.7|68400.4|437
1676263500000|2023-02-13 04:45:00|68422.2|68412.2|68424|68414|68429|68414.7|68415.1|68400.6|408
1676263800000|2023-02-13 04:50:00|68424.2|68414.2|68424.9|68414.9|68433.3|68423.3|68417.3|68407.3|496
1676264100000|2023-02-13 04:55:00|68425.1|68415.1|68427.5|68417.5|68431.3|68418.2|68415.4|68401.7|457
1676264400000|2023-02-13 05:00:00|68427.9|68417.9|68430.1|68420.1|68439.7|68426.9|68424.3|68411.2|527
1676264700000|2023-02-13 05:05:00|68429.6|68419.6|68430.5|68420.5|68439|68427.2|68425.6|68410.7|505
1676265000000|2023-02-13 05:10:00|68430.3|68420.3|68425.1|68415.1|68435.9|68422|68419.8|68407.2|425
1676265300000|2023-02-13 05:15:00|68425.2|68415.2|68420.9|68410.9|68431.3|68416.3|68416|68400.8|470
1676265600000|2023-02-13 05:20:00|68420.7|68410.7|68419.5|68409.5|68425.5|68414.2|68418.1|68405.4|367
1676265900000|2023-02-13 05:25:00|68419.8|68409.8|68412.3|68402.3|68423.7|68410.6|68411.6|68397.9|448
1676266200000|2023-02-13 05:30:00|68412.4|68402.4|68410.4|68400.4|68419.9|68408.3|68402.7|68388.8|539
1676266500000|2023-02-13 05:35:00|68410.7|68400.7|68411.9|68401.9|68417.9|68405.4|68405.8|68393.6|453
1676266800000|2023-02-13 05:40:00|68413.3|68403.3|68397.2|68377.2|68416.3|68403.6|68387.7|68377|490
1676267100000|2023-02-13 05:45:00|68397|68377|68389.6|68379.6|68397.9|68383.7|68382.3|68368.8|499
1676267400000|2023-02-13 05:50:00|68389.8|68379.8|68392.5|68382.5|68412.5|68398.9|68388.5|68377.8|496
1676267700000|2023-02-13 05:55:00|68390.7|68380.7|68388.4|68378.4|68405|68391.4|68386.4|68373.5|479
1676268000000|2023-02-13 06:00:00|68388.3|68378.3|68378.4|68368.4|68399.7|68384|68374.5|68362.3|540
1676268300000|2023-02-13 06:05:00|68378.2|68368.2|68393.7|68383.7|68403.7|68389.6|68376.8|68361.7|468
1676268600000|2023-02-13 06:10:00|68393.8|68383.8|68412.4|68402.4|68416.1|68402.8|68389.9|68376.4|457
1676268900000|2023-02-13 06:15:00|68412.5|68402.5|68410|68400|68420|68405.1|68407.5|68393.4|445
1676269200000|2023-02-13 06:20:00|68409.9|68399.9|68398.8|68378.8|68416.4|68402.6|68394.7|68378.7|512
1676269500000|2023-02-13 06:25:00|68398.7|68378.7|68375.7|68365.7|68399.3|68385.4|68368.9|68356.1|505
1676269800000|2023-02-13 06:30:00|68375.4|68365.4|68358.1|68338.1|68382.1|68365.7|68340.5|68330.5|536
1676270100000|2023-02-13 06:35:00|68358.7|68338.7|68357.8|68337.8|68359.8|68346.8|68342.8|68328.4|534
1676270400000|2023-02-13 06:40:00|68358.1|68338.1|68380.3|68360.3|68381.1|68362.3|68343.6|68327.9|604
1676270700000|2023-02-13 06:45:00|68380.2|68360.2|68367|68357|68384.8|68368.9|68364.4|68348.3|490
1676271000000|2023-02-13 06:50:00|68366.9|68356.9|68386.3|68376.3|68395.5|68380.7|68364.5|68351.3|455
1676271300000|2023-02-13 06:55:00|68385.8|68375.8|68393.4|68383.4|68394.7|68383.4|68380.5|68366|481
1676271600000|2023-02-13 07:00:00|68393.8|68383.8|68387.1|68367.1|68405.2|68393.9|68379.3|68365.4|574
1676271900000|2023-02-13 07:05:00|68386.7|68366.7|68390|68370|68397.3|68384.5|68380.8|68366.4|459
1676272200000|2023-02-13 07:10:00|68389.7|68369.7|68367.1|68357.1|68390|68373.9|68364.6|68347.4|560
1676272500000|2023-02-13 07:15:00|68367.7|68357.7|68372|68352|68376.4|68357.7|68357.4|68342.7|501
1676272800000|2023-02-13 07:20:00|68371.9|68351.9|68327.7|68307.7|68371.9|68351.9|68320.3|68306.1|605
1676273100000|2023-02-13 07:25:00|68322.9|68312.9|68312.9|68292.9|68329.6|68318.9|68292.5|68278.2|573
1676273400000|2023-02-13 07:30:00|68311.8|68291.8|68326.1|68306.1|68334.6|68319.3|68293.7|68275.4|586
1676273700000|2023-02-13 07:35:00|68326.7|68306.7|68306.9|68286.9|68333.8|68317.9|68292.5|68279.1|516
1676274000000|2023-02-13 07:40:00|68307.3|68287.3|68317.1|68297.1|68317.1|68302.9|68289.3|68279.3|552
1676274300000|2023-02-13 07:45:00|68317|68297|68313.7|68303.7|68321.7|68309.3|68303.3|68288.6|511
1676274600000|2023-02-13 07:50:00|68313.1|68303.1|68313.4|68303.4|68319.9|68307.8|68304.3|68292.7|452
1676274900000|2023-02-13 07:55:00|68313.7|68303.7|68321|68311|68327.9|68314.6|68313.6|68302.6|488
1676275200000|2023-02-13 08:00:00|68320.3|68310.3|68344.5|68334.5|68345.7|68335.7|68318.5|68306.3|547
1676275500000|2023-02-13 08:05:00|68344.4|68334.4|68336.2|68326.2|68346.7|68336.7|68331.1|68321.1|523
1676275800000|2023-02-13 08:10:00|68336.3|68326.3|68327.8|68317.8|68339.1|68328.8|68317.1|68307.1|522
1676276100000|2023-02-13 08:15:00|68327.7|68317.7|68343.1|68333.1|68344.9|68333.9|68322.9|68312.9|569
1676276400000|2023-02-13 08:20:00|68343.4|68333.4|68351.9|68341.9|68352.2|68341.9|68335.8|68325.5|495
1676276700000|2023-02-13 08:25:00|68351.7|68341.7|68360.2|68340.2|68371.1|68357.7|68343.6|68333.6|553
1676277000000|2023-02-13 08:30:00|68361.1|68341.1|68363|68353|68375.4|68365.4|68351.7|68341.1|553
1676277300000|2023-02-13 08:35:00|68363.1|68353.1|68357.7|68347.7|68366.1|68356.1|68350.2|68337.3|507
1676277600000|2023-02-13 08:40:00|68357.8|68347.8|68351.1|68341.1|68372.8|68357.7|68348.1|68334.1|458
1676277900000|2023-02-13 08:45:00|68351.3|68341.3|68336.6|68326.6|68353.6|68341.4|68328.1|68313.1|494
1676278200000|2023-02-13 08:50:00|68336.5|68326.5|68342.8|68332.8|68353.7|68338.7|68336.1|68326.1|412
1676278500000|2023-02-13 08:55:00|68342.9|68332.9|68347.7|68337.7|68354|68340.2|68337.3|68327.3|433
1676278800000|2023-02-13 09:00:00|68347.6|68337.6|68363.1|68353.1|68369.9|68354.8|68343.7|68331.6|502
1676279100000|2023-02-13 09:05:00|68363|68353|68350|68340|68363.3|68353.3|68347.8|68333.2|450
1676279400000|2023-02-13 09:10:00|68350.1|68340.1|68337.2|68327.2|68356.3|68341.2|68333.7|68323.7|513
1676279700000|2023-02-13 09:15:00|68336.9|68326.9|68349.6|68339.6|68355.4|68345.4|68335.7|68325.7|425
1676280000000|2023-02-13 09:20:00|68349.7|68339.7|68356.2|68346.2|68363.3|68353.3|68345.9|68335.9|368
1676280300000|2023-02-13 09:25:00|68357.3|68347.3|68377.6|68367.6|68391.1|68381.1|68354|68340.3|595
1676280600000|2023-02-13 09:30:00|68383.6|68363.6|68371.6|68361.6|68385.3|68371.4|68369.9|68357.3|500
1676280900000|2023-02-13 09:35:00|68372.4|68362.4|68388.6|68368.6|68389.2|68376.9|68372|68362|438
1676281200000|2023-02-13 09:40:00|68388.5|68368.5|68387.7|68377.7|68390.9|68378.2|68381.2|68368.5|401
1676281500000|2023-02-13 09:45:00|68387.5|68377.5|68384.8|68374.8|68391.5|68381.2|68380.1|68366.9|423
1676281800000|2023-02-13 09:50:00|68384.6|68374.6|68379|68369|68391.9|68380.3|68374.7|68360.5|486
1676282100000|2023-02-13 09:55:00|68379.1|68369.1|68364.9|68354.9|68390|68370|68359.7|68345.7|431
1676282400000|2023-02-13 10:00:00|68364.8|68354.8|68361.7|68341.7|68372.1|68357.2|68359.7|68340.2|395
1676282700000|2023-02-13 10:05:00|68361.5|68341.5|68361.1|68351.1|68366.1|68352.1|68359.9|68339.9|268
1676283000000|2023-02-13 10:10:00|68361|68351|68361.6|68341.6|68363.5|68351|68345.1|68330.6|313
1676283300000|2023-02-13 10:15:00|68361.8|68341.8|68374.7|68354.7|68375.8|68360.8|68357.7|68341.8|398
1676283600000|2023-02-13 10:20:00|68374.5|68354.5|68372.6|68362.6|68379.1|68365.6|68362.6|68349.6|425
1676283900000|2023-02-13 10:25:00|68372.4|68362.4|68352.4|68342.4|68374.1|68364.1|68350.4|68335.3|421
1676284200000|2023-02-13 10:30:00|68352.5|68342.5|68337.4|68327.4|68356.2|68342.7|68337|68322.8|444
1676284500000|2023-02-13 10:35:00|68337.3|68327.3|68351.9|68341.9|68363.5|68346.4|68336.2|68325.8|498
1676284800000|2023-02-13 10:40:00|68352|68342|68363.6|68353.6|68369.7|68353.7|68345.8|68332|463
1676285100000|2023-02-13 10:45:00|68364.2|68354.2|68344.9|68334.9|68373.4|68361.2|68344.7|68333.4|469
1676285400000|2023-02-13 10:50:00|68344.8|68334.8|68353.5|68333.5|68357.9|68343.3|68344|68331.6|437
1676285700000|2023-02-13 10:55:00|68353.6|68333.6|68338.5|68328.5|68358|68344.4|68337.8|68327.8|460
1676286000000|2023-02-13 11:00:00|68336.1|68326.1|68332.2|68322.2|68347.8|68334.9|68326.5|68311.2|552
1676286300000|2023-02-13 11:05:00|68328.3|68318.3|68336.1|68316.1|68341.8|68326.1|68319.7|68309.3|492
1676286600000|2023-02-13 11:10:00|68336.2|68316.2|68343.2|68323.2|68347.8|68328.7|68330.5|68314.5|447
1676286900000|2023-02-13 11:15:00|68343.1|68323.1|68354.1|68344.1|68361.9|68344.3|68338.6|68323.1|401
1676287200000|2023-02-13 11:20:00|68354.2|68344.2|68351|68341|68354.6|68344.6|68341.3|68325.5|388
1676287500000|2023-02-13 11:25:00|68350.9|68340.9|68350|68340|68359.9|68345.1|68347.6|68333.8|511
1676287800000|2023-02-13 11:30:00|68349.9|68339.9|68341.7|68331.7|68352.3|68340.2|68340.4|68327.4|357
1676288100000|2023-02-13 11:35:00|68341.8|68331.8|68332.6|68322.6|68346.5|68336.5|68332.6|68321.5|471
1676288400000|2023-02-13 11:40:00|68332.5|68322.5|68330.6|68320.6|68338.7|68325.3|68325.1|68313.7|479
1676288700000|2023-02-13 11:45:00|68330.8|68320.8|68336.9|68326.9|68348.4|68335.6|68330.8|68320.8|399
1676289000000|2023-02-13 11:50:00|68337|68327|68327.7|68317.7|68342.9|68328.9|68324.4|68313.5|364
1676289300000|2023-02-13 11:55:00|68327.8|68317.8|68327.1|68317.1|68334.5|68319.2|68325.2|68310.1|331
1676289600000|2023-02-13 12:00:00|68327.2|68317.2|68349.7|68329.7|68353.1|68338.1|68317.2|68307.2|430
1676289900000|2023-02-13 12:05:00|68349.8|68329.8|68350.3|68330.3|68354.1|68338|68342.7|68327.2|333
1676290200000|2023-02-13 12:10:00|68350.2|68330.2|68340.4|68330.4|68350.9|68336|68337.8|68318.4|423
1676290500000|2023-02-13 12:15:00|68340.2|68330.2|68325.8|68315.8|68346.3|68332.5|68325|68311.7|476
1676290800000|2023-02-13 12:20:00|68326.2|68316.2|68322.5|68312.5|68333.9|68320.4|68317.8|68307.6|468
1676291100000|2023-02-13 12:25:00|68322.8|68312.8|68314.8|68304.8|68323.9|68312.8|68312.2|68299|459
1676291400000|2023-02-13 12:30:00|68314.9|68304.9|68327.4|68317.4|68334.1|68322.3|68304.2|68292.1|500
1676291700000|2023-02-13 12:35:00|68327.2|68317.2|68345.2|68335.2|68346.1|68336.1|68320.7|68306.5|414
1676292000000|2023-02-13 12:40:00|68346.1|68336.1|68337.3|68327.3|68347.2|68337.2|68331.4|68317.5|393
1676292300000|2023-02-13 12:45:00|68337.6|68327.6|68327.5|68307.5|68338.1|68327.6|68320.2|68305.7|424
1676292600000|2023-02-13 12:50:00|68327.6|68307.6|68324.8|68304.8|68329.3|68314.2|68316.9|68302.9|337
1676292900000|2023-02-13 12:55:00|68324.7|68304.7|68336.5|68316.5|68341.4|68327.4|68311.1|68297.6|417
1676293200000|2023-02-13 13:00:00|68332|68322|68337.5|68327.5|68343.9|68330.9|68317.8|68304.3|654
1676293500000|2023-02-13 13:05:00|68337.1|68327.1|68329.3|68319.3|68346.2|68331.7|68329.3|68318.2|539
1676293800000|2023-02-13 13:10:00|68328.8|68318.8|68321.8|68311.8|68331.8|68318.9|68319.2|68309.2|566
1676294100000|2023-02-13 13:15:00|68321.7|68311.7|68335.8|68315.8|68339|68324.9|68320.8|68309.3|619
1676294400000|2023-02-13 13:20:00|68333.8|68323.8|68333.7|68323.7|68346.1|68330.9|68328.1|68313.1|629
1676294700000|2023-02-13 13:25:00|68334.1|68324.1|68342|68332|68347.1|68334.9|68326.1|68311.8|561
1676295000000|2023-02-13 13:30:00|68342.1|68332.1|68342.3|68332.3|68352.6|68342.6|68341.3|68328|503
1676295300000|2023-02-13 13:35:00|68341.7|68331.7|68360|68350|68369.1|68351.3|68341.4|68331.4|526
1676295600000|2023-02-13 13:40:00|68359.9|68349.9|68356.1|68346.1|68365.8|68354.8|68349|68335.1|546
1676295900000|2023-02-13 13:45:00|68356|68346|68355.3|68345.3|68375.8|68362.8|68354.4|68341.1|495
1676296200000|2023-02-13 13:50:00|68355.4|68345.4|68365.2|68355.2|68370|68359.2|68350.4|68336.2|527
1676296500000|2023-02-13 13:55:00|68364.3|68354.3|68360.2|68350.2|68367|68354.8|68355.6|68342.4|539
1676296800000|2023-02-13 14:00:00|68359.9|68349.9|68357|68337|68378.7|68368.7|68350.6|68336.8|586
1676297100000|2023-02-13 14:05:00|68351.3|68341.3|68366.8|68346.8|68370.2|68354.2|68349.4|68336.3|561
1676297400000|2023-02-13 14:10:00|68367|68347|68361.6|68351.6|68369|68354.3|68357|68344.8|529
1676297700000|2023-02-13 14:15:00|68361.4|68351.4|68365.4|68355.4|68367.9|68357.9|68356.8|68345.5|550
1676298000000|2023-02-13 14:20:00|68365.5|68355.5|68348|68338|68371.1|68361.1|68347|68332.4|559
1676298300000|2023-02-13 14:25:00|68348.1|68338.1|68356.5|68336.5|68359.5|68343.9|68346.8|68331.8|557
1676298600000|2023-02-13 14:30:00|68356.4|68336.4|68367.2|68357.2|68376|68360.3|68350.1|68333.3|747
1676298900000|2023-02-13 14:35:00|68368|68358|68342.6|68332.6|68382|68365.4|68342.6|68326.8|693
1676299200000|2023-02-13 14:40:00|68342.8|68332.8|68353.5|68333.5|68355.4|68340.9|68333.8|68323.8|610
1676299500000|2023-02-13 14:45:00|68353.6|68333.6|68343.1|68323.1|68360.4|68344.8|68334.1|68315.9|687
1676299800000|2023-02-13 14:50:00|68343|68323|68329.1|68319.1|68348.9|68333.1|68328.3|68316.5|659
1676300100000|2023-02-13 14:55:00|68330.1|68320.1|68306.3|68296.3|68338|68322.3|68298.5|68285.3|586
1676300400000|2023-02-13 15:00:00|68305.9|68295.9|68320.7|68310.7|68329|68315.1|68304.5|68293.1|664
1676300700000|2023-02-13 15:05:00|68322.1|68312.1|68320.4|68310.4|68330.1|68317|68316.1|68301.5|592
1676301000000|2023-02-13 15:10:00|68320.8|68310.8|68316.8|68306.8|68321.9|68311.9|68306.8|68294|512
1676301300000|2023-02-13 15:15:00|68317.1|68307.1|68325.6|68315.6|68329.6|68319.6|68314.5|68304.5|578
1676301600000|2023-02-13 15:20:00|68325.2|68315.2|68316.6|68296.6|68325.8|68315.8|68304.2|68294.2|634
1676301900000|2023-02-13 15:25:00|68316.8|68296.8|68304.9|68294.9|68321.2|68306.1|68296.8|68286.8|621
1676302200000|2023-02-13 15:30:00|68304.6|68294.6|68308.5|68298.5|68319.1|68309.1|68304.6|68291.2|608
1676302500000|2023-02-13 15:35:00|68308.8|68298.8|68305.5|68295.5|68320.5|68304.4|68290.6|68280.6|602
1676302800000|2023-02-13 15:40:00|68305.3|68295.3|68296.9|68286.9|68310.1|68298.5|68295.9|68284.6|575
1676303100000|2023-02-13 15:45:00|68296.2|68286.2|68304.7|68294.7|68315.5|68304.6|68291.2|68279.9|579
1676303400000|2023-02-13 15:50:00|68308.3|68288.3|68299.7|68289.7|68309|68294|68288.3|68278.3|616
1676303700000|2023-02-13 15:55:00|68299.6|68289.6|68307.4|68297.4|68312.3|68299.3|68295.4|68282.9|596
1676304000000|2023-02-13 16:00:00|68307.1|68297.1|68321.6|68311.6|68326.2|68312.9|68302.4|68292.4|615
1676304300000|2023-02-13 16:05:00|68322|68312|68318.4|68298.4|68327.3|68312.1|68304.5|68290.5|597
1676304600000|2023-02-13 16:10:00|68318.2|68298.2|68306.4|68286.4|68321.9|68306.1|68301.4|68285.5|596
1676304900000|2023-02-13 16:15:00|68306.5|68286.5|68301.6|68281.6|68307.5|68292.8|68292.5|68275.3|625
1676305200000|2023-02-13 16:20:00|68301.4|68281.4|68300.7|68290.7|68305.1|68292.6|68288.8|68277|504
1676305500000|2023-02-13 16:25:00|68300.8|68290.8|68310.2|68290.2|68315.6|68300.1|68298|68285.3|509
1676305800000|2023-02-13 16:30:00|68310|68290|68318.6|68308.6|68324.2|68310|68305.1|68289.7|469
1676306100000|2023-02-13 16:35:00|68318.7|68308.7|68318.5|68308.5|68326.7|68312.3|68317.4|68302.7|379
1676306400000|2023-02-13 16:40:00|68318.4|68308.4|68307.7|68297.7|68324.8|68311.9|68307.6|68293.8|369
1676306700000|2023-02-13 16:45:00|68307.8|68297.8|68290.8|68270.8|68312.4|68299.3|68284|68270.5|546
1676307000000|2023-02-13 16:50:00|68291.1|68271.1|68255.4|68245.4|68292.6|68276.6|68253.9|68243.9|452
1676307300000|2023-02-13 16:55:00|68255.3|68245.3|68255.2|68245.2|68278|68268|68253.9|68240.2|475
1676307600000|2023-02-13 17:00:00|68255|68245|68248|68238|68255.7|68245.7|68238.9|68228.9|435
1676307900000|2023-02-13 17:05:00|68248.9|68238.9|68246|68236|68257.4|68243.5|68243.2|68230.1|369
1676308200000|2023-02-13 17:10:00|68246.1|68236.1|68249|68239|68250.3|68239.5|68243|68229|294
1676308500000|2023-02-13 17:15:00|68249.1|68239.1|68247|68237|68255.4|68243.2|68245.1|68229.7|346
1676308800000|2023-02-13 17:20:00|68246.9|68236.9|68255.3|68235.3|68262.9|68249.6|68241.8|68228|376
1676309100000|2023-02-13 17:25:00|68256.1|68236.1|68246.6|68236.6|68257.8|68242.6|68246.3|68232.7|377
1676309400000|2023-02-13 17:30:00|68246.7|68236.7|68234.7|68214.7|68253.1|68238.4|68226.5|68213.3|367
1676309700000|2023-02-13 17:35:00|68234.8|68214.8|68246.2|68236.2|68251.5|68236.5|68232.2|68214|421
1676310000000|2023-02-13 17:40:00|68246.1|68236.1|68263.8|68243.8|68265.5|68250.7|68244.2|68230.7|382
1676310300000|2023-02-13 17:45:00|68258.2|68248.2|68242.8|68232.8|68261.2|68248.6|68241.9|68227.3|345
1676310600000|2023-02-13 17:50:00|68243.1|68233.1|68256.4|68246.4|68262.3|68248.5|68242.3|68227.2|316
1676310900000|2023-02-13 17:55:00|68257|68247|68260.2|68250.2|68266.4|68256.2|68257|68245.7|296
1676311200000|2023-02-13 18:00:00|68260.3|68250.3|68262.7|68252.7|68263.8|68252.9|68258.5|68243.6|260
1676311500000|2023-02-13 18:05:00|68267.6|68247.6|68273.5|68263.5|68280.4|68265.9|68260.4|68247.6|341
1676311800000|2023-02-13 18:10:00|68273.7|68263.7|68263.1|68253.1|68274|68264|68261.9|68251.9|257
1676312100000|2023-02-13 18:15:00|68263|68253|68256.6|68246.6|68263.2|68253.2|68253.9|68241.3|319
1676312400000|2023-02-13 18:20:00|68256.7|68246.7|68251.3|68241.3|68262.7|68247.9|68251.1|68237.7|340
1676312700000|2023-02-13 18:25:00|68251.2|68241.2|68245.3|68235.3|68255.7|68243.2|68244.4|68229.6|338
1676313000000|2023-02-13 18:30:00|68244.7|68234.7|68241.2|68231.2|68250.6|68236.5|68236.7|68225.2|314
1676313300000|2023-02-13 18:35:00|68240.7|68230.7|68236.2|68226.2|68245.9|68231.5|68233.9|68221.2|283
1676313600000|2023-02-13 18:40:00|68236.5|68226.5|68237.8|68227.8|68244.8|68230.7|68235.7|68220.7|308
1676313900000|2023-02-13 18:45:00|68244.7|68224.7|68219.7|68209.7|68245.1|68231.1|68212.3|68197.2|391
1676314200000|2023-02-13 18:50:00|68219.6|68209.6|68231|68211|68233|68217.6|68219.6|68206|371
1676314500000|2023-02-13 18:55:00|68230.9|68210.9|68215.6|68205.6|68230.9|68212.3|68211.7|68198.1|451
1676314800000|2023-02-13 19:00:00|68215.7|68205.7|68226.5|68206.5|68230.7|68215.6|68214.2|68199.8|332
1676315100000|2023-02-13 19:05:00|68224.2|68214.2|68238.2|68228.2|68247.4|68233.6|68222.5|68212.5|310
1676315400000|2023-02-13 19:10:00|68238.1|68228.1|68249.8|68239.8|68250.3|68239.9|68236.9|68222.1|306
1676315700000|2023-02-13 19:15:00|68250.1|68240.1|68250|68240|68255.9|68242.4|68238.2|68224.2|352
1676316000000|2023-02-13 19:20:00|68250.1|68240.1|68257.2|68247.2|68263.6|68250.2|68248.2|68238.2|326
1676316300000|2023-02-13 19:25:00|68257.1|68247.1|68261.2|68251.2|68268.1|68257.9|68250.6|68237.3|317
1676316600000|2023-02-13 19:30:00|68261.1|68251.1|68268.5|68258.5|68274.7|68261.4|68256.3|68240.9|386
1676316900000|2023-02-13 19:35:00|68268.2|68258.2|68257.6|68247.6|68270.8|68258.3|68257.6|68243.4|428
1676317200000|2023-02-13 19:40:00|68262.8|68242.8|68265.4|68245.4|68269.4|68254.5|68259.5|68240.6|321
1676317500000|2023-02-13 19:45:00|68265|68245|68262.7|68252.7|68269.4|68252.9|68257|68240.9|358
1676317800000|2023-02-13 19:50:00|68262.9|68252.9|68264.9|68244.9|68267.9|68252.9|68257.4|68241.8|342
1676318100000|2023-02-13 19:55:00|68265|68245|68257.5|68247.5|68266.7|68251.4|68257.2|68242.4|296
1676318400000|2023-02-13 20:00:00|68257.2|68247.2|68264.1|68244.1|68269.7|68253|68257.1|68242.1|357
1676318700000|2023-02-13 20:05:00|68264|68244|68259.1|68239.1|68264.7|68250.2|68252|68235.6|344
1676319000000|2023-02-13 20:10:00|68258.8|68238.8|68254.8|68234.8|68261|68247.1|68250.6|68234.2|381
1676319300000|2023-02-13 20:15:00|68254.7|68234.7|68250.2|68240.2|68257.5|68242.3|68248.1|68234|375
1676319600000|2023-02-13 20:20:00|68251.7|68241.7|68250.8|68240.8|68256.7|68242.3|68249.6|68236.2|274
1676319900000|2023-02-13 20:25:00|68250.7|68240.7|68250.3|68240.3|68255.9|68240.8|68249.2|68235.3|268
1676320200000|2023-02-13 20:30:00|68250.2|68240.2|68250.8|68240.8|68256.8|68241.6|68248.6|68234.5|327
1676320500000|2023-02-13 20:35:00|68250.6|68240.6|68249.9|68239.9|68256.3|68240.9|68249|68234.9|319
1676320800000|2023-02-13 20:40:00|68250|68240|68241.1|68231.1|68252.2|68240|68240|68220.5|312
1676321100000|2023-02-13 20:45:00|68240.9|68230.9|68245.7|68225.7|68246.5|68231.6|68239.8|68225.5|299
1676321400000|2023-02-13 20:50:00|68246.1|68226.1|68241.9|68231.9|68247.8|68232.8|68240.6|68225.8|359
1676321700000|2023-02-13 20:55:00|68240.9|68230.9|68237|68227|68248.2|68232.5|68232.6|68219.6|338
1676322000000|2023-02-13 21:00:00|68236.4|68226.4|68234.3|68214.3|68242.3|68227.4|68230.8|68210.8|301
1676322300000|2023-02-13 21:05:00|68234.4|68214.4|68235.3|68215.3|68237|68217|68234.4|68214.4|283
1676322600000|2023-02-13 21:10:00|68235.2|68215.2|68235.5|68215.5|68236.8|68216.8|68230|68210|319
1676322900000|2023-02-13 21:15:00|68235.6|68215.6|68236.7|68216.7|68237.4|68217.4|68235.4|68215.4|202
1676323200000|2023-02-13 21:20:00|68236.8|68216.8|68237.1|68217.1|68238.2|68218.2|68236.2|68216.2|128
1676323500000|2023-02-13 21:25:00|68236|68216|68236.6|68216.6|68237.5|68221.5|68229.7|68214.5|112
1676323800000|2023-02-13 21:30:00|68236.2|68216.2|68235.7|68215.7|68236.5|68221.5|68230.9|68213.1|116
1676324100000|2023-02-13 21:35:00|68235.1|68215.1|68233.4|68213.4|68236.6|68221.1|68230.9|68211.7|146
1676324400000|2023-02-13 21:40:00|68233.3|68213.3|68232.6|68212.6|68234.6|68214.6|68231.8|68211.8|99
1676324700000|2023-02-13 21:45:00|68232.5|68212.5|68230.8|68210.8|68236|68216|68229.1|68209.1|157
1676325000000|2023-02-13 21:50:00|68230.1|68210.1|68247.9|68227.9|68249|68229|68229.4|68209.4|113
1676325300000|2023-02-13 21:55:00|68249.3|68229.3|68248.8|68228.8|68252|68232|68244|68224|199
1676325600000|2023-02-13 22:00:00|68249.2|68229.2|68238.9|68208|68258.9|68230.4|68233.9|68203|49
1676325900000|2023-02-13 22:05:00|68238.1|68206.1|68250.8|68197.9|68252.9|68207.9|68238.1|68186.1|37
1676326200000|2023-02-13 22:10:00|68254.3|68202.8|68250.8|68194.3|68256.7|68209.8|68241.7|68192|80
1676326500000|2023-02-13 22:15:00|68234.8|68214.8|68251.6|68193.5|68251.6|68214.8|68234.6|68193.5|110
1676326800000|2023-02-13 22:20:00|68252.3|68194|68250|68188.1|68257.1|68200.7|68247.9|68184.3|65
1676327100000|2023-02-13 22:25:00|68249.8|68187.8|68246.3|68185.2|68250.2|68205|68237.3|68185.2|37
1676327400000|2023-02-13 22:30:00|68246.4|68184.7|68231.7|68211.7|68247|68212.1|68227.5|68184.7|99
1676327700000|2023-02-13 22:35:00|68231.6|68211.6|68231.9|68211.9|68243.2|68212.4|68230.7|68194.4|45
1676328000000|2023-02-13 22:40:00|68243.3|68197.4|68242.7|68209.6|68246.1|68218|68236.7|68197.4|64
1676328300000|2023-02-13 22:45:00|68236.7|68216.7|68247|68208.4|68250.5|68218.2|68236.3|68200.7|101
1676328600000|2023-02-13 22:50:00|68246.1|68209.9|68242.5|68212.2|68250.1|68218.9|68237.5|68203.6|86
1676328900000|2023-02-13 22:55:00|68237.6|68217.6|68247.7|68199.3|68249|68218|68234.3|68196.5|82
1676329200000|2023-02-13 23:00:00|68248.8|68201.9|68251|68210.3|68258.9|68225|68240.6|68188.3|204
1676329500000|2023-02-13 23:05:00|68253.3|68205.6|68242.1|68209.2|68257.9|68225|68235.3|68193.6|159
1676329800000|2023-02-13 23:10:00|68241.2|68209.8|68245.1|68210.7|68248.9|68220.4|68234.9|68195.5|117
1676330100000|2023-02-13 23:15:00|68247.4|68208.2|68246.7|68210.3|68251.9|68211.3|68245.6|68200.6|98
1676330400000|2023-02-13 23:20:00|68247|68209.8|68248|68211.1|68249.4|68212.5|68245|68204|64
1676330700000|2023-02-13 23:25:00|68248.4|68210.5|68249.6|68210.6|68253.2|68216.7|68247|68204.3|188
1676331000000|2023-02-13 23:30:00|68249.5|68210.7|68244.8|68210.5|68250.2|68220.2|68240.2|68206.9|130
1676331300000|2023-02-13 23:35:00|68243.5|68203.9|68229.5|68209.5|68244.1|68216.8|68228.6|68203.9|152
1676331600000|2023-02-13 23:40:00|68230.2|68210.2|68231.6|68211.6|68237.2|68217.2|68227.5|68207.5|164
1676331900000|2023-02-13 23:45:00|68230.4|68210.4|68231.7|68211.7|68235|68215|68226.4|68206.4|231
1676332200000|2023-02-13 23:50:00|68231.8|68211.8|68228.6|68208.6|68232.5|68212.5|68226.8|68206.8|226
1676332500000|2023-02-13 23:55:00|68228.5|68208.5|68230.6|68210.6|68230.6|68215.3|68225.3|68207.2|196
1676332800000|2023-02-14 00:00:00|68230.9|68210.9|68217.4|68197.4|68232.6|68212.6|68208.6|68188.6|442
1676333100000|2023-02-14 00:05:00|68217.7|68197.7|68199.3|68179.3|68221.1|68201.1|68195.5|68175.5|499
1676333400000|2023-02-14 00:10:00|68200.1|68180.1|68203.3|68183.3|68206.2|68186.2|68191.2|68171.2|260
1676333700000|2023-02-14 00:15:00|68202.5|68182.5|68198.7|68178.7|68214.9|68199.1|68196.5|68176.5|313
1676334000000|2023-02-14 00:20:00|68198.8|68178.8|68206.5|68186.5|68217.3|68202.8|68198.8|68178.8|319
1676334300000|2023-02-14 00:25:00|68206.7|68186.7|68202.4|68182.4|68209.6|68190.8|68194.3|68180.5|242
1676334600000|2023-02-14 00:30:00|68201.4|68181.4|68235.2|68215.2|68235.5|68215.5|68200.4|68181.4|374
1676334900000|2023-02-14 00:35:00|68230.6|68220.6|68232.1|68212.1|68238.5|68223.9|68223.3|68203.3|385
1676335200000|2023-02-14 00:40:00|68232.2|68212.2|68222.2|68202.2|68232.2|68216|68214.5|68200.8|366
1676335500000|2023-02-14 00:45:00|68222.4|68202.4|68210|68190|68226.1|68212.1|68202.9|68184.1|335
1676335800000|2023-02-14 00:50:00|68204.1|68194.1|68216.2|68206.2|68222.6|68212|68194|68178.8|505
1676336100000|2023-02-14 00:55:00|68224.1|68204.1|68190.6|68170.6|68224.1|68209|68182.9|68167.2|480
1676336400000|2023-02-14 01:00:00|68190.4|68170.4|68197.1|68187.1|68212.4|68197.7|68179.7|68166.2|537
1676336700000|2023-02-14 01:05:00|68196.8|68186.8|68205.4|68195.4|68211.4|68196.5|68193.6|68176.7|468
1676337000000|2023-02-14 01:10:00|68205.5|68195.5|68213.1|68193.1|68213.7|68195.5|68196.6|68179.6|426
1676337300000|2023-02-14 01:15:00|68213|68193|68200.8|68190.8|68219.2|68200.6|68196.9|68182|451
1676337600000|2023-02-14 01:20:00|68200.9|68190.9|68228.4|68208.4|68228.5|68216.3|68200.8|68187.3|531
1676337900000|2023-02-14 01:25:00|68228.2|68208.2|68227.3|68217.3|68239.9|68227.7|68220.3|68204.3|596
1676338200000|2023-02-14 01:30:00|68228.5|68218.5|68236.2|68226.2|68255|68239.8|68223.1|68208.7|584
1676338500000|2023-02-14 01:35:00|68236.3|68226.3|68207.6|68197.6|68241.3|68226.8|68201.1|68191.1|588
1676338800000|2023-02-14 01:40:00|68207.7|68197.7|68242|68232|68248.5|68235.1|68206.7|68196.7|587
1676339100000|2023-02-14 01:45:00|68242.7|68232.7|68224.3|68214.3|68243.5|68233.5|68217.5|68202.8|498
1676339400000|2023-02-14 01:50:00|68224.4|68214.4|68214.9|68204.9|68231.8|68217.2|68208.3|68194.6|390
1676339700000|2023-02-14 01:55:00|68214.8|68204.8|68229.4|68209.4|68231.6|68218.9|68211.9|68199.6|416
1676340000000|2023-02-14 02:00:00|68229.5|68209.5|68236.5|68216.5|68248.3|68235.9|68223.9|68209.5|571
1676340300000|2023-02-14 02:05:00|68236.7|68216.7|68218.4|68208.4|68238.7|68224.1|68211.4|68195|520
1676340600000|2023-02-14 02:10:00|68217.2|68207.2|68228.6|68218.6|68231.6|68221.6|68208|68194|510
1676340900000|2023-02-14 02:15:00|68228.5|68218.5|68225.7|68215.7|68237.7|68222.8|68222.5|68209.1|468
1676341200000|2023-02-14 02:20:00|68225.5|68215.5|68221.3|68211.3|68239.5|68224.4|68217.4|68207.4|454
1676341500000|2023-02-14 02:25:00|68221.2|68211.2|68218|68208|68224|68213.2|68201.4|68188.5|504
1676341800000|2023-02-14 02:30:00|68218.4|68208.4|68234.2|68214.2|68234.7|68219.7|68216.2|68203.4|420
1676342100000|2023-02-14 02:35:00|68229|68219|68217.8|68207.8|68231.9|68219.2|68216.2|68206.2|347
1676342400000|2023-02-14 02:40:00|68218|68208|68199.9|68189.9|68218.7|68208.7|68189.6|68179.6|495
1676342700000|2023-02-14 02:45:00|68200.2|68190.2|68196.7|68186.7|68205.7|68195.7|68193|68180.1|442
1676343000000|2023-02-14 02:50:00|68196.8|68186.8|68194|68174|68203.8|68190.2|68179.4|68169.4|510
1676343300000|2023-02-14 02:55:00|68194.2|68174.2|68200.9|68190.9|68205.3|68191.6|68183.9|68170.7|507
1676343600000|2023-02-14 03:00:00|68200.8|68190.8|68210.8|68200.8|68221.6|68209.1|68199.3|68189.3|520
1676343900000|2023-02-14 03:05:00|68210.7|68200.7|68210.8|68200.8|68226.5|68211.8|68205.5|68191.2|460
1676344200000|2023-02-14 03:10:00|68210.4|68200.4|68210.5|68200.5|68227.7|68217.4|68207|68196.2|450
1676344500000|2023-02-14 03:15:00|68210.6|68200.6|68219.4|68209.4|68220.7|68209.6|68206.4|68196.4|383
1676344800000|2023-02-14 03:20:00|68219.3|68209.3|68231|68221|68237.8|68225.2|68217.4|68207.4|426
1676345100000|2023-02-14 03:25:00|68231.1|68221.1|68220.7|68210.7|68231.4|68221.1|68217.7|68203.3|422
1676345400000|2023-02-14 03:30:00|68220.5|68210.5|68214|68204|68223.5|68210.8|68206.7|68196.7|376
1676345700000|2023-02-14 03:35:00|68213.9|68203.9|68223.3|68213.3|68225.3|68214|68213.3|68200.7|342
1676346000000|2023-02-14 03:40:00|68223.2|68213.2|68230.3|68220.3|68233|68223|68222|68212|316
1676346300000|2023-02-14 03:45:00|68230.2|68220.2|68223.3|68213.3|68233.3|68223.3|68218.6|68204|314
1676346600000|2023-02-14 03:50:00|68223.2|68213.2|68222.5|68212.5|68230.6|68220.6|68217.5|68202.6|338
1676346900000|2023-02-14 03:55:00|68221.7|68211.7|68227.6|68217.6|68235|68225|68220.4|68209.3|271
1676347200000|2023-02-14 04:00:00|68227.5|68217.5|68235.4|68225.4|68240.3|68230.3|68226.8|68216.8|391
1676347500000|2023-02-14 04:05:00|68235.5|68225.5|68230|68220|68236.7|68226.7|68229.4|68215.4|323
1676347800000|2023-02-14 04:10:00|68229.4|68219.4|68233.1|68223.1|68234.5|68224.4|68226.8|68214.1|264
1676348100000|2023-02-14 04:15:00|68232.6|68222.6|68234.4|68224.4|68236.5|68226.5|68231.5|68221.5|202
1676348400000|2023-02-14 04:20:00|68234.2|68224.2|68228.9|68218.9|68236.1|68226.1|68228.7|68215.3|245
1676348700000|2023-02-14 04:25:00|68228.8|68218.8|68227.8|68207.8|68234.4|68219.2|68216.1|68200.7|334
1676349000000|2023-02-14 04:30:00|68223|68213|68218.5|68208.5|68226.3|68213.3|68214.2|68199.1|265
1676349300000|2023-02-14 04:35:00|68218.4|68208.4|68229.2|68219.2|68233.9|68219.4|68217.7|68202.8|230
1676349600000|2023-02-14 04:40:00|68229|68219|68223.3|68213.3|68232.7|68222.3|68223.1|68208.8|280
1676349900000|2023-02-14 04:45:00|68228|68208|68215.5|68205.5|68230.4|68218.2|68212.5|68198.3|287
1676350200000|2023-02-14 04:50:00|68215.4|68205.4|68220.5|68210.5|68225.4|68211.4|68207.8|68195.9|326
1676350500000|2023-02-14 04:55:00|68220.4|68210.4|68218.7|68208.7|68227|68213.6|68217.1|68207|239
1676350800000|2023-02-14 05:00:00|68218.6|68208.6|68221.1|68211.1|68226.9|68213.5|68214.4|68204.4|424
1676351100000|2023-02-14 05:05:00|68221.2|68211.2|68221.1|68211.1|68223.3|68213.3|68217.3|68207.3|295
1676351400000|2023-02-14 05:10:00|68221.2|68211.2|68211.5|68201.5|68230.1|68215.4|68210.1|68200.1|297
1676351700000|2023-02-14 05:15:00|68209.3|68199.3|68199.4|68189.4|68212.7|68202.7|68197.4|68187.3|409
1676352000000|2023-02-14 05:20:00|68199.5|68189.5|68201.9|68191.9|68207.8|68192.9|68191.4|68178.7|360
1676352300000|2023-02-14 05:25:00|68202.2|68192.2|68216.3|68206.3|68217.1|68207.1|68199.6|68186.1|343
1676352600000|2023-02-14 05:30:00|68216.5|68206.5|68215.8|68205.8|68222.7|68209.5|68206.1|68196.1|364
1676352900000|2023-02-14 05:35:00|68215.7|68205.7|68218|68208|68222.6|68210|68213.1|68199.2|311
1676353200000|2023-02-14 05:40:00|68217.8|68207.8|68223.2|68213.2|68232.9|68219.7|68217.7|68203.7|424
1676353500000|2023-02-14 05:45:00|68227.1|68207.1|68210.5|68200.5|68231.6|68217.7|68210.4|68200.4|393
1676353800000|2023-02-14 05:50:00|68211.5|68201.5|68202.2|68192.2|68211.6|68201.6|68199.3|68189.3|382
1676354100000|2023-02-14 05:55:00|68202.1|68192.1|68210.7|68200.7|68215.4|68205.4|68201|68191|347
1676354400000|2023-02-14 06:00:00|68209.8|68199.8|68210.2|68200.2|68219.5|68206.2|68207.1|68197.1|471
1676354700000|2023-02-14 06:05:00|68210.4|68200.4|68218.7|68208.7|68228|68216.7|68210.4|68199.1|416
1676355000000|2023-02-14 06:10:00|68219|68209|68215.9|68205.9|68224.7|68213.9|68215.9|68203.7|351
1676355300000|2023-02-14 06:15:00|68215.5|68205.5|68216.7|68206.7|68227.5|68213.4|68215|68200.7|434
1676355600000|2023-02-14 06:20:00|68221.9|68201.9|68215.8|68205.8|68222.4|68208.8|68212.9|68201.4|387
1676355900000|2023-02-14 06:25:00|68216|68206|68239.5|68229.5|68245.9|68233.2|68214.8|68199.5|442
1676356200000|2023-02-14 06:30:00|68239.6|68229.6|68252.4|68242.4|68255.8|68245.8|68235.4|68222.4|541
1676356500000|2023-02-14 06:35:00|68253.3|68243.3|68261.7|68251.7|68267.6|68257.6|68247.2|68237.2|416
1676356800000|2023-02-14 06:40:00|68261.6|68251.6|68246.7|68236.7|68263.4|68253.4|68239.1|68229.1|414
1676357100000|2023-02-14 06:45:00|68246.6|68236.6|68243.4|68233.4|68251.1|68241.1|68235.8|68222|431
1676357400000|2023-02-14 06:50:00|68241.9|68231.9|68224.8|68214.8|68248.3|68238.3|68224|68214|457
1676357700000|2023-02-14 06:55:00|68224.7|68214.7|68232.9|68222.9|68239.5|68225|68224.5|68212.2|442
1676358000000|2023-02-14 07:00:00|68232.7|68222.7|68220.3|68210.3|68232.7|68222.7|68213.9|68202.7|513
1676358300000|2023-02-14 07:05:00|68221.1|68211.1|68240.5|68230.5|68246.4|68236.4|68219.9|68209.9|535
1676358600000|2023-02-14 07:10:00|68240.4|68230.4|68231.5|68221.5|68240.5|68230.5|68220.9|68210.3|545
1676358900000|2023-02-14 07:15:00|68231.6|68221.6|68231.7|68221.7|68238.3|68224.6|68224.1|68212.3|519
1676359200000|2023-02-14 07:20:00|68231.6|68221.6|68234.9|68224.9|68237.1|68227.1|68226|68216|480
1676359500000|2023-02-14 07:25:00|68234.8|68224.8|68226.7|68216.7|68240.5|68229.1|68225.2|68215.2|593
1676359800000|2023-02-14 07:30:00|68226.6|68216.6|68219|68209|68232|68217.4|68213.1|68203.1|578
1676360100000|2023-02-14 07:35:00|68218.9|68208.9|68234.6|68224.6|68235.9|68225.9|68214.5|68204.5|462
1676360400000|2023-02-14 07:40:00|68234.7|68224.7|68242.5|68232.5|68250.4|68240.4|68233.3|68223.3|547
1676360700000|2023-02-14 07:45:00|68242.8|68232.8|68246.1|68236.1|68251.7|68237.8|68237.1|68223.2|491
1676361000000|2023-02-14 07:50:00|68246.2|68236.2|68243.7|68233.7|68249.2|68238.3|68233.6|68223.6|484
1676361300000|2023-02-14 07:55:00|68243|68233|68249|68239|68251.1|68241.1|68236|68226|504
1676361600000|2023-02-14 08:00:00|68248.4|68238.4|68267.6|68257.6|68275.5|68263.4|68246.6|68236.6|659
1676361900000|2023-02-14 08:05:00|68267.9|68257.9|68250|68230|68273.8|68260.7|68242.2|68227.3|614
1676362200000|2023-02-14 08:10:00|68250.1|68230.1|68242.9|68232.9|68256.1|68246.1|68241|68229.8|560
1676362500000|2023-02-14 08:15:00|68242.8|68232.8|68242|68232|68249.5|68239.5|68236.5|68222.5|522
1676362800000|2023-02-14 08:20:00|68242.2|68232.2|68234.4|68224.4|68245.6|68234.3|68232.2|68222.2|462
1676363100000|2023-02-14 08:25:00|68234.3|68224.3|68228.3|68218.3|68237.5|68227.5|68227.5|68217.5|507
1676363400000|2023-02-14 08:30:00|68228.6|68218.6|68247.1|68237.1|68248.2|68237.2|68228.6|68216.1|453
1676363700000|2023-02-14 08:35:00|68247|68237|68243.1|68233.1|68250.2|68240.2|68241.4|68228|519
1676364000000|2023-02-14 08:40:00|68243.3|68233.3|68241.4|68231.4|68249.8|68236.6|68237.8|68226.9|527
1676364300000|2023-02-14 08:45:00|68241.3|68231.3|68234.3|68224.3|68242.4|68232.4|68232|68220.7|499
1676364600000|2023-02-14 08:50:00|68234.5|68224.5|68229.8|68219.8|68240.5|68225.9|68223.8|68211.8|524
1676364900000|2023-02-14 08:55:00|68229.4|68219.4|68215.1|68205.1|68231.2|68221.2|68212.6|68202.6|514
1676365200000|2023-02-14 09:00:00|68215|68205|68198.1|68188.1|68222.3|68207.5|68190.9|68180.9|653
1676365500000|2023-02-14 09:05:00|68198.3|68188.3|68205.6|68195.6|68213.7|68201.8|68192.1|68179.4|546
1676365800000|2023-02-14 09:10:00|68205.3|68195.3|68203.5|68193.5|68214.1|68199.4|68199.9|68189.9|406
1676366100000|2023-02-14 09:15:00|68203.4|68193.4|68205|68195|68206.7|68196.7|68189.9|68179.9|435
1676366400000|2023-02-14 09:20:00|68205.1|68195.1|68208.1|68198.1|68214.5|68204.5|68203|68193|415
1676366700000|2023-02-14 09:25:00|68208|68198|68196.2|68186.2|68212.6|68202.6|68195.4|68185.2|505
1676367000000|2023-02-14 09:30:00|68196.3|68186.3|68197.3|68187.3|68202.9|68189.2|68192.8|68176|449
1676367300000|2023-02-14 09:35:00|68197.4|68187.4|68191.2|68181.2|68202|68192|68186.8|68176.8|479
1676367600000|2023-02-14 09:40:00|68191|68181|68196.3|68186.3|68197.5|68187.5|68183.7|68173.7|451
1676367900000|2023-02-14 09:45:00|68195.8|68185.8|68201.4|68191.4|68203.4|68193.4|68195.8|68185.8|430
1676368200000|2023-02-14 09:50:00|68201.3|68191.3|68196.8|68186.8|68201.8|68191.8|68194.8|68181.6|503
1676368500000|2023-02-14 09:55:00|68196.3|68186.3|68211|68191|68213|68197.3|68192.2|68177.6|380
1676368800000|2023-02-14 10:00:00|68207.5|68197.5|68216.8|68206.8|68228.1|68209.7|68203.2|68187.8|515
1676369100000|2023-02-14 10:05:00|68216.7|68206.7|68212.3|68192.3|68220|68207.8|68189.8|68174.6|498
1676369400000|2023-02-14 10:10:00|68212.4|68192.4|68214.6|68204.6|68221.2|68208|68205.6|68191.6|511
1676369700000|2023-02-14 10:15:00|68212.1|68202.1|68223.6|68213.6|68229.6|68215.5|68210.1|68195.6|371
1676370000000|2023-02-14 10:20:00|68224|68214|68222.6|68212.6|68230.1|68214.9|68218.8|68208.8|364
1676370300000|2023-02-14 10:25:00|68222.9|68212.9|68223.6|68213.6|68237.3|68222.7|68219.4|68205.3|452
1676370600000|2023-02-14 10:30:00|68223.7|68213.7|68216.5|68206.5|68231.1|68216|68213.8|68200.6|440
1676370900000|2023-02-14 10:35:00|68216.6|68206.6|68210.6|68200.6|68219.9|68209.9|68210|68200|433
1676371200000|2023-02-14 10:40:00|68212.3|68202.3|68222.8|68212.8|68223.7|68213.7|68210.3|68200.3|456
1676371500000|2023-02-14 10:45:00|68223.4|68213.4|68226.3|68216.3|68231.2|68221.2|68218.7|68208.7|401
1676371800000|2023-02-14 10:50:00|68226.1|68216.1|68245.1|68235.1|68246.3|68236.3|68225.6|68215.6|408
1676372100000|2023-02-14 10:55:00|68244.9|68234.9|68239|68229|68249.6|68236.2|68230.6|68215.8|530
1676372400000|2023-02-14 11:00:00|68239.1|68229.1|68234.2|68224.2|68245.2|68231.3|68233.2|68218.8|441
1676372700000|2023-02-14 11:05:00|68234.4|68224.4|68236.2|68226.2|68240.6|68226.2|68229.5|68217.3|408
1676373000000|2023-02-14 11:10:00|68236.3|68226.3|68233|68223|68242.3|68226.9|68229.4|68215.5|475
1676373300000|2023-02-14 11:15:00|68232.6|68222.6|68228.7|68218.7|68237.1|68222.8|68225.1|68211.3|445
1676373600000|2023-02-14 11:20:00|68229.3|68219.3|68229.2|68219.2|68230.4|68220.4|68224.1|68214.1|452
1676373900000|2023-02-14 11:25:00|68228.6|68218.6|68231.3|68221.3|68238.2|68228.2|68226.9|68215.6|471
1676374200000|2023-02-14 11:30:00|68231.2|68221.2|68238.9|68228.9|68250.9|68235.4|68228.9|68213.8|466
1676374500000|2023-02-14 11:35:00|68238.5|68228.5|68239.7|68219.7|68241.7|68228.8|68233.3|68219.6|338
1676374800000|2023-02-14 11:40:00|68239.3|68219.3|68239|68219|68240.4|68225.8|68227.9|68214.4|400
1676375100000|2023-02-14 11:45:00|68239.1|68219.1|68227.7|68217.7|68239.3|68224.9|68227.4|68213.3|361
1676375400000|2023-02-14 11:50:00|68227.8|68217.8|68228|68218|68234.8|68219.6|68226.1|68212.6|402
1676375700000|2023-02-14 11:55:00|68228.4|68218.4|68246.4|68226.4|68249.9|68236.2|68227|68217|496
1676376000000|2023-02-14 12:00:00|68246.7|68226.7|68234.7|68224.7|68254.3|68240.2|68231.1|68218.3|496
1676376300000|2023-02-14 12:05:00|68234.8|68224.8|68236.2|68226.2|68242.8|68228.6|68231.1|68217.5|455
1676376600000|2023-02-14 12:10:00|68236.3|68226.3|68236.3|68226.3|68244.1|68230.9|68232.5|68220|384
1676376900000|2023-02-14 12:15:00|68236.4|68226.4|68226.9|68216.9|68242.1|68229.9|68226.5|68216.5|416
1676377200000|2023-02-14 12:20:00|68227|68217|68223.4|68213.4|68233.1|68218.2|68217.7|68207.7|426
1676377500000|2023-02-14 12:25:00|68223.3|68213.3|68216.1|68206.1|68224|68213.9|68214.5|68203.7|438
1676377800000|2023-02-14 12:30:00|68216|68206|68218.9|68208.9|68226.5|68216.5|68214.1|68204.1|501
1676378100000|2023-02-14 12:35:00|68218.7|68208.7|68226.9|68216.9|68231.9|68218.3|68218.5|68208.5|430
1676378400000|2023-02-14 12:40:00|68227|68217|68223.5|68213.5|68231.6|68218.6|68221.7|68208.5|510
1676378700000|2023-02-14 12:45:00|68223.7|68213.7|68199|68189|68228.8|68214.1|68189.7|68175.2|527
1676379000000|2023-02-14 12:50:00|68199.1|68189.1|68176.2|68166.2|68201.1|68190.8|68174.9|68161|554
1676379300000|2023-02-14 12:55:00|68176.4|68166.4|68202|68182|68207.3|68193.7|68176.3|68163.8|593
1676379600000|2023-02-14 13:00:00|68201.4|68181.4|68195.4|68175.4|68203.4|68192.7|68182.8|68169.3|630
1676379900000|2023-02-14 13:05:00|68195.5|68175.5|68195.1|68185.1|68219.1|68208.8|68190.3|68175.5|603
1676380200000|2023-02-14 13:10:00|68194.6|68184.6|68197.2|68187.2|68206.2|68196.2|68191.4|68181|590
1676380500000|2023-02-14 13:15:00|68196.4|68186.4|68206.3|68196.3|68216.8|68205.7|68193.3|68180.2|642
1676380800000|2023-02-14 13:20:00|68210.4|68200.4|68221.2|68201.2|68226.3|68210.7|68192.3|68181.2|645
1676381100000|2023-02-14 13:25:00|68220.9|68200.9|68247.3|68128.3|68269|68214.6|68161|68119.1|602
1676381400000|2023-02-14 13:30:00|68232.3|68113.3|68104.8|68084.8|68375.1|68327|68065.7|68045.7|829
1676381700000|2023-02-14 13:35:00|68105.7|68085.7|68209.3|68189.3|68228.4|68208.4|68078.5|68058.5|835
1676382000000|2023-02-14 13:40:00|68208|68188|68229.1|68209.1|68272.1|68252.1|68206.5|68186.5|835
1676382300000|2023-02-14 13:45:00|68229.4|68209.4|68147.9|68127.9|68257.4|68237.4|68147.9|68127.9|805
1676382600000|2023-02-14 13:50:00|68148|68128|68225.7|68205.7|68234.7|68214.7|68130.6|68110.6|831
1676382900000|2023-02-14 13:55:00|68222.9|68202.9|68214.5|68194.5|68230.1|68210.1|68175.3|68155.3|1091
1676383200000|2023-02-14 14:00:00|68214.8|68194.8|68216.3|68196.3|68225.7|68205.7|68179.7|68164.3|1086
1676383500000|2023-02-14 14:05:00|68216|68196|68257.1|68237.1|68270.5|68250.5|68209.6|68189.6|1075
1676383800000|2023-02-14 14:10:00|68256.9|68236.9|68288.9|68268.9|68306.5|68286.5|68256.9|68236.9|1073
1676384100000|2023-02-14 14:15:00|68289.6|68269.6|68297.2|68277.2|68327.1|68309.6|68279.1|68262.5|1045
1676384400000|2023-02-14 14:20:00|68297.1|68277.1|68303.4|68283.4|68309.9|68293.6|68279|68259|1015
1676384700000|2023-02-14 14:25:00|68303.1|68283.1|68360.5|68340.5|68365.7|68347.3|68289.5|68269.5|1015
1676385000000|2023-02-14 14:30:00|68360.7|68340.7|68396.2|68376.2|68410.5|68390.5|68357.6|68337.6|1065
1676385300000|2023-02-14 14:35:00|68396.5|68376.5|68351.1|68331.1|68400.3|68380.3|68347.1|68329.7|1094
1676385600000|2023-02-14 14:40:00|68351.5|68331.5|68325.5|68315.5|68358.2|68338.2|68311|68291|1018
1676385900000|2023-02-14 14:45:00|68324.9|68314.9|68291.2|68271.2|68331.5|68315.1|68287.5|68267.5|1062
1676386200000|2023-02-14 14:50:00|68291.3|68271.3|68286.4|68266.4|68310.4|68290.4|68267.7|68247.7|1028
1676386500000|2023-02-14 14:55:00|68284.8|68264.8|68290.9|68270.9|68294.4|68274.4|68263.6|68243.6|1030
1676386800000|2023-02-14 15:00:00|68290.7|68270.7|68253.1|68233.1|68298.1|68278.1|68242.5|68224.5|953
1676387100000|2023-02-14 15:05:00|68252.1|68232.1|68238.5|68218.5|68262.9|68248.2|68225.6|68212.1|912
1676387400000|2023-02-14 15:10:00|68237.8|68217.8|68214.4|68194.4|68243.3|68223.3|68185.1|68165.1|898
1676387700000|2023-02-14 15:15:00|68213.4|68193.4|68235.3|68215.3|68239.9|68219.9|68203.2|68187.9|844
1676388000000|2023-02-14 15:20:00|68235.1|68215.1|68228.3|68208.3|68236.3|68216.3|68222.1|68202.9|816
1676388300000|2023-02-14 15:25:00|68228.1|68208.1|68271.7|68251.7|68271.7|68251.7|68222.9|68202.9|832
1676388600000|2023-02-14 15:30:00|68271.2|68251.2|68292.9|68272.9|68301.6|68282.2|68263.7|68243.7|854
1676388900000|2023-02-14 15:35:00|68293|68273|68316.3|68296.3|68324.6|68311.3|68288.4|68273|839
1676389200000|2023-02-14 15:40:00|68316.8|68296.8|68339.8|68319.8|68341.6|68321.9|68308.6|68291.1|855
1676389500000|2023-02-14 15:45:00|68339.9|68319.9|68329|68309|68381.4|68366.4|68326.5|68306.5|969
1676389800000|2023-02-14 15:50:00|68328.7|68308.7|68362.3|68342.3|68381|68361.3|68327.4|68308.7|951
1676390100000|2023-02-14 15:55:00|68362.2|68342.2|68345.2|68335.2|68371|68351|68329.4|68316|868
1676390400000|2023-02-14 16:00:00|68345.4|68335.4|68329.7|68309.7|68357.3|68343.4|68315.7|68301.1|876
1676390700000|2023-02-14 16:05:00|68329.5|68309.5|68352.3|68332.3|68353.8|68338.4|68321.2|68301.2|802
1676391000000|2023-02-14 16:10:00|68352.2|68332.2|68358.9|68338.9|68371.3|68357.2|68341.7|68321.7|930
1676391300000|2023-02-14 16:15:00|68361.5|68341.5|68330.2|68310.2|68363.4|68343.4|68325.7|68309.6|961
1676391600000|2023-02-14 16:20:00|68331.2|68311.2|68333|68313|68342.2|68322.5|68315.1|68301.2|895
1676391900000|2023-02-14 16:25:00|68332.5|68312.5|68395.3|68375.3|68396|68380.7|68325.2|68309.8|955
1676392200000|2023-02-14 16:30:00|68395.1|68375.1|68401.2|68381.2|68406.7|68389|68382.7|68370.7|952
1676392500000|2023-02-14 16:35:00|68401.1|68381.1|68396.1|68376.1|68401.1|68385.5|68381|68362.9|789
1676392800000|2023-02-14 16:40:00|68395.1|68375.1|68386.7|68366.7|68408.1|68393|68381.1|68364.8|808
1676393100000|2023-02-14 16:45:00|68387.5|68367.5|68389.2|68369.2|68402.7|68385|68383.2|68363.2|804
1676393400000|2023-02-14 16:50:00|68389.7|68369.7|68380|68370|68404.4|68387.1|68375.8|68360.8|807
1676393700000|2023-02-14 16:55:00|68379.5|68369.5|68376.9|68366.9|68392.7|68376.8|68369.4|68354.2|857
1676394000000|2023-02-14 17:00:00|68382.3|68362.3|68353.8|68343.8|68385.5|68365.5|68352.3|68338.4|876
1676394300000|2023-02-14 17:05:00|68355.2|68345.2|68348.6|68328.6|68371.1|68351.4|68345|68328.4|715
1676394600000|2023-02-14 17:10:00|68348.8|68328.8|68346.4|68326.4|68353.7|68338.5|68333.6|68318.3|750
1676394900000|2023-02-14 17:15:00|68345.9|68325.9|68358.5|68338.5|68360.2|68346.1|68340.8|68324|732
1676395200000|2023-02-14 17:20:00|68358.8|68338.8|68368.8|68348.8|68369.7|68354.6|68346.6|68331.2|769
1676395500000|2023-02-14 17:25:00|68368.7|68348.7|68375.2|68355.2|68375.7|68358.5|68357.6|68337.6|682
1676395800000|2023-02-14 17:30:00|68375.3|68355.3|68381.8|68361.8|68390.9|68370.9|68367.6|68353.9|739
1676396100000|2023-02-14 17:35:00|68377.3|68367.3|68384.4|68364.4|68389.6|68371.1|68374.4|68359.3|658
1676396400000|2023-02-14 17:40:00|68384.5|68364.5|68393.8|68373.8|68394.8|68374.8|68382.5|68362.5|648
1676396700000|2023-02-14 17:45:00|68393.3|68373.3|68396.6|68376.6|68400|68384.1|68387.1|68370.7|608
1676397000000|2023-02-14 17:50:00|68396.7|68376.7|68396.9|68376.9|68398.5|68383.6|68386|68370.5|597
1676397300000|2023-02-14 17:55:00|68397|68377|68378.8|68368.8|68399.4|68380.3|68377.9|68363.3|592
1676397600000|2023-02-14 18:00:00|68379.1|68369.1|68333.7|68313.7|68386.1|68370.6|68324.5|68309.9|807
1676397900000|2023-02-14 18:05:00|68333.5|68313.5|68341.3|68321.3|68344.8|68324.8|68321.8|68307.5|738
1676398200000|2023-02-14 18:10:00|68341.2|68321.2|68350.9|68340.9|68362.5|68347.1|68335.8|68319.8|672
1676398500000|2023-02-14 18:15:00|68351.8|68341.8|68334.9|68314.9|68354.1|68341.9|68328.6|68308.6|769
1676398800000|2023-02-14 18:20:00|68334.6|68314.6|68351.7|68331.7|68353.2|68336.5|68326.1|68309|712
1676399100000|2023-02-14 18:25:00|68351.6|68331.6|68358.7|68348.7|68367.7|68351.6|68346|68330.9|697
1676399400000|2023-02-14 18:30:00|68358|68348|68354.7|68334.7|68365|68349.5|68347.4|68330.3|667
1676399700000|2023-02-14 18:35:00|68354.6|68334.6|68355.7|68335.7|68361.2|68344.1|68340.2|68325.2|653
1676400000000|2023-02-14 18:40:00|68355.6|68335.6|68372.4|68352.4|68374.5|68355.2|68349.1|68334.1|620
1676400300000|2023-02-14 18:45:00|68368.1|68358.1|68388.9|68368.9|68394|68379|68366.8|68352|789
1676400600000|2023-02-14 18:50:00|68388.5|68368.5|68385.3|68365.3|68391|68375.9|68383.1|68365.3|466
1676400900000|2023-02-14 18:55:00|68385.2|68365.2|68386.6|68376.6|68398.8|68383.8|68380.2|68360.2|623
1676401200000|2023-02-14 19:00:00|68386.7|68376.7|68385.6|68375.6|68399.2|68387.1|68374.7|68359.9|582
1676401500000|2023-02-14 19:05:00|68385.7|68375.7|68395.7|68375.7|68415.8|68400.4|68385.7|68368.1|820
1676401800000|2023-02-14 19:10:00|68394.9|68374.9|68393.3|68373.3|68397.9|68377.9|68387.9|68367.9|712
1676402100000|2023-02-14 19:15:00|68393.5|68373.5|68378.3|68358.3|68393.5|68373.5|68377.4|68357.4|686
1676402400000|2023-02-14 19:20:00|68378.2|68358.2|68380.1|68360.1|68384.8|68364.8|68365.1|68345.1|637
1676402700000|2023-02-14 19:25:00|68379.9|68359.9|68379.8|68359.8|68385.1|68365.1|68374.5|68354.5|676
1676403000000|2023-02-14 19:30:00|68379.7|68359.7|68363.4|68343.4|68379.9|68359.9|68363.4|68343.4|666
1676403300000|2023-02-14 19:35:00|68363.6|68343.6|68371.6|68351.6|68373.9|68353.9|68359.9|68339.9|535
1676403600000|2023-02-14 19:40:00|68371.7|68351.7|68366.4|68356.4|68374.9|68357.8|68365.8|68350.8|458
1676403900000|2023-02-14 19:45:00|68366.3|68356.3|68360.3|68340.3|68372|68357.5|68355.6|68335.6|644
1676404200000|2023-02-14 19:50:00|68359.9|68339.9|68368.8|68348.8|68375.7|68355.7|68356|68338.4|550
1676404500000|2023-02-14 19:55:00|68368.9|68348.9|68355.7|68335.7|68369.9|68349.9|68349.6|68332.1|471
1676404800000|2023-02-14 20:00:00|68355.8|68335.8|68368|68348|68371.2|68355.8|68351.1|68335.8|569
1676405100000|2023-02-14 20:05:00|68367.9|68347.9|68377.5|68357.5|68379.8|68364|68367.3|68347.8|466
1676405400000|2023-02-14 20:10:00|68378.2|68358.2|68375.4|68355.4|68383.5|68363.5|68369.8|68353.9|521
1676405700000|2023-02-14 20:15:00|68375.1|68355.1|68369.2|68349.2|68377.5|68357.5|68365.7|68348.2|563
1676406000000|2023-02-14 20:20:00|68369.3|68349.3|68372.9|68352.9|68383.4|68367.1|68367.8|68347.8|473
1676406300000|2023-02-14 20:25:00|68372.7|68352.7|68365.9|68355.9|68374.5|68362|68365.9|68349.8|474
1676406600000|2023-02-14 20:30:00|68366.2|68356.2|68367|68347|68375.8|68356.2|68362.3|68346.9|396
1676406900000|2023-02-14 20:35:00|68366.9|68346.9|68361.9|68341.9|68369.1|68353.4|68359.6|68339.9|344
1676407200000|2023-02-14 20:40:00|68361.6|68341.6|68347.9|68327.9|68362|68342|68345.9|68325.9|461
1676407500000|2023-02-14 20:45:00|68348|68328|68347.6|68327.6|68350.7|68330.7|68343.6|68323.6|706
1676407800000|2023-02-14 20:50:00|68347.7|68327.7|68360.4|68340.4|68361.4|68343.1|68344.8|68327.7|504
1676408100000|2023-02-14 20:55:00|68358.8|68338.8|68362.6|68342.6|68367.8|68352.6|68354|68335.3|597
1676408400000|2023-02-14 21:00:00|68362.8|68342.8|68362.3|68342.3|68363.5|68343.5|68360.6|68340.6|432
1676408700000|2023-02-14 21:05:00|68362.4|68342.4|68367.8|68347.8|68382.1|68362.1|68362.4|68342.4|761
1676409000000|2023-02-14 21:10:00|68367.7|68347.7|68365.6|68345.6|68371.7|68351.7|68361.8|68341.8|725
1676409300000|2023-02-14 21:15:00|68363.6|68343.6|68372.1|68352.1|68375.7|68355.7|68358.8|68331.4|902
1676409600000|2023-02-14 21:20:00|68372|68352|68382.7|68362.7|68384.8|68364.8|68371.5|68351.5|346
1676409900000|2023-02-14 21:25:00|68382.6|68362.6|68379.2|68359.2|68383|68363.9|68373.6|68357.8|163
1676410200000|2023-02-14 21:30:00|68379.3|68359.3|68380.7|68360.7|68381.1|68361.1|68378.2|68358.2|168
1676410500000|2023-02-14 21:35:00|68380.9|68360.9|68382.4|68362.4|68382.8|68362.8|68380.2|68360.2|90
1676410800000|2023-02-14 21:40:00|68382.3|68362.3|68382.5|68362.5|68383.4|68363.4|68380.3|68360.3|88
1676411100000|2023-02-14 21:45:00|68382.2|68362.2|68381.5|68361.5|68389.5|68369.5|68378.7|68358.7|83
1676411400000|2023-02-14 21:50:00|68380.6|68360.6|68380.3|68360.3|68397.2|68366|68379.3|68351.1|86
1676411700000|2023-02-14 21:55:00|68378.4|68358.4|68383.1|68363.1|68403.4|68365.6|68377.8|68345.2|108
1676412000000|2023-02-14 22:00:00|68383|68363|68385.3|68351.2|68386.6|68363.3|68380.6|68351.2|48
1676412300000|2023-02-14 22:05:00|68390|68347.3|68391.2|68351.4|68397.5|68365.9|68383.4|68344.6|52
1676412600000|2023-02-14 22:10:00|68390.8|68351.2|68390|68357.4|68392.2|68364.8|68369.8|68346.7|110
1676412900000|2023-02-14 22:15:00|68384.7|68364.7|68386.2|68355.5|68387.2|68364.8|68379.8|68355.4|34
1676413200000|2023-02-14 22:20:00|68385.7|68355.2|68386.9|68351|68393.1|68357.6|68385.7|68351|43
1676413500000|2023-02-14 22:25:00|68386.2|68350.8|68384.8|68364.8|68393.1|68364.8|68384.8|68350.6|66
1676413800000|2023-02-14 22:30:00|68384.9|68364.9|68388.9|68358.6|68390.3|68365.2|68382.9|68358|56
1676414100000|2023-02-14 22:35:00|68386.3|68366.3|68388.7|68355.5|68393.2|68366.4|68381.9|68355.1|143
1676414400000|2023-02-14 22:40:00|68389.6|68356.7|68389|68353.9|68392.3|68363.4|68381.5|68350.8|55
1676414700000|2023-02-14 22:45:00|68388.5|68353|68386.4|68354.4|68393.8|68365.6|68380.5|68350.6|125
1676415000000|2023-02-14 22:50:00|68387.7|68355.7|68387|68353.9|68393.2|68363.5|68381.2|68346|152
1676415300000|2023-02-14 22:55:00|68386.4|68352.7|68389.9|68357.3|68398.2|68365.5|68381.4|68348.5|116
1676415600000|2023-02-14 23:00:00|68388.9|68358.3|68382.5|68362.5|68397.5|68366|68376.1|68346.3|117
1676415900000|2023-02-14 23:05:00|68389|68357.3|68392.9|68357.7|68392.9|68365.1|68379.6|68353.5|75
1676416200000|2023-02-14 23:10:00|68378.2|68358.2|68375.8|68355.8|68393.9|68366.3|68375.8|68348.7|123
1676416500000|2023-02-14 23:15:00|68377.6|68357.6|68382.1|68362.1|68383.6|68363.6|68376.7|68356.7|64
1676416800000|2023-02-14 23:20:00|68383.6|68363.6|68380.1|68360.1|68383.6|68363.6|68375.9|68355.9|67
1676417100000|2023-02-14 23:25:00|68379.8|68359.8|68379.6|68359.6|68384.7|68364.7|68378.9|68358.9|65
1676417400000|2023-02-14 23:30:00|68379.5|68359.5|68380.3|68360.3|68382|68362|68379.5|68359.5|60
1676417700000|2023-02-14 23:35:00|68379.8|68359.8|68381.4|68361.4|68381.9|68361.9|68379.2|68359.2|65
1676418000000|2023-02-14 23:40:00|68381.5|68361.5|68376.3|68333.5|68382.7|68362.7|68368.3|68332.2|139
1676418300000|2023-02-14 23:45:00|68375.1|68336.1|68369.4|68337.1|68384.7|68349.1|68359.4|68321.8|213
1676418600000|2023-02-14 23:50:00|68369.2|68337.6|68373.3|68353.3|68378|68356.3|68359.6|68335.5|208
1676418900000|2023-02-14 23:55:00|68372.8|68352.8|68373.9|68353.9|68374.7|68354.7|68370.8|68350.8|162
1676419200000|2023-02-15 00:00:00|68374.5|68354.5|68396.9|68376.9|68399.9|68379.9|68372.9|68352.9|459
1676419500000|2023-02-15 00:05:00|68397|68377|68396.8|68376.8|68398.5|68378.5|68392.3|68372.3|416
1676419800000|2023-02-15 00:10:00|68396.7|68376.7|68394.3|68374.3|68398.1|68378.1|68391.1|68371.1|410
1676420100000|2023-02-15 00:15:00|68394|68374|68393.3|68373.3|68396.3|68376.3|68391|68371|404
1676420400000|2023-02-15 00:20:00|68393.4|68373.4|68367.9|68347.9|68394.2|68374.2|68365|68345|377
1676420700000|2023-02-15 00:25:00|68368.3|68348.3|68367.5|68347.5|68375.7|68355.7|68359.9|68339.9|452
1676421000000|2023-02-15 00:30:00|68367.4|68347.4|68382.3|68362.3|68385|68369.8|68367.4|68347.4|446
1676421300000|2023-02-15 00:35:00|68382.6|68362.6|68388.5|68368.5|68389.5|68369.5|68375.7|68358.7|569
1676421600000|2023-02-15 00:40:00|68389|68369|68382.1|68362.1|68389|68369.5|68371.8|68354.4|622
1676421900000|2023-02-15 00:45:00|68382.2|68362.2|68378.4|68358.4|68389.7|68369.7|68378|68358|526
1676422200000|2023-02-15 00:50:00|68378.3|68358.3|68352.2|68332.2|68379.9|68359.9|68344.3|68329.8|661
1676422500000|2023-02-15 00:55:00|68348.6|68328.6|68339|68319|68357.2|68339.1|68334|68316.1|616
1676422800000|2023-02-15 01:00:00|68339.1|68319.1|68344|68324|68360|68341.9|68334.9|68316.7|763
1676423100000|2023-02-15 01:05:00|68343.9|68323.9|68354.7|68334.7|68355.7|68340|68334.5|68317.1|838
1676423400000|2023-02-15 01:10:00|68354.8|68334.8|68354.8|68334.8|68362.9|68348|68352.2|68332.2|520
1676423700000|2023-02-15 01:15:00|68354.7|68334.7|68343.4|68323.4|68357.6|68337.6|68341|68322.8|462
1676424000000|2023-02-15 01:20:00|68343.6|68323.6|68345.8|68325.8|68348.4|68332.8|68324.5|68310.8|632
1676424300000|2023-02-15 01:25:00|68346.2|68326.2|68321.3|68311.3|68350.3|68335.6|68314.7|68299.9|631
1676424600000|2023-02-15 01:30:00|68321.1|68311.1|68322.2|68302.2|68328.4|68312|68305.9|68289.5|864
1676424900000|2023-02-15 01:35:00|68321.6|68301.6|68316.4|68306.4|68328.4|68318.4|68311.6|68301|809
1676425200000|2023-02-15 01:40:00|68314.9|68304.9|68334.2|68314.2|68345|68329.6|68312.9|68302.9|760
1676425500000|2023-02-15 01:45:00|68333.2|68323.2|68338.2|68318.2|68348.8|68332.2|68326.7|68310.2|844
1676425800000|2023-02-15 01:50:00|68338.4|68318.4|68344.3|68324.3|68354|68336.5|68335.3|68318.4|772
1676426100000|2023-02-15 01:55:00|68344.2|68324.2|68343.4|68333.4|68367|68347|68335.6|68321|715
1676426400000|2023-02-15 02:00:00|68345.6|68335.6|68369.1|68359.1|68375.9|68364.5|68345|68329|774
1676426700000|2023-02-15 02:05:00|68369.3|68359.3|68363.4|68353.4|68374.5|68359.3|68360.3|68343.9|623
1676427000000|2023-02-15 02:10:00|68363.3|68353.3|68380.7|68370.7|68390.2|68374.1|68363|68348.1|675
1676427300000|2023-02-15 02:15:00|68381.2|68371.2|68422.8|68402.8|68427.7|68412.7|68379.8|68365.8|805
1676427600000|2023-02-15 02:20:00|68422.7|68402.7|68396.6|68376.6|68422.8|68403.1|68395.9|68375.9|615
1676427900000|2023-02-15 02:25:00|68396.7|68376.7|68405|68385|68407.4|68390.2|68389.7|68373.6|591
1676428200000|2023-02-15 02:30:00|68405.1|68385.1|68408.8|68388.8|68411.9|68396.3|68398.7|68383.2|641
1676428500000|2023-02-15 02:35:00|68408.9|68388.9|68429.8|68409.8|68431.2|68416.3|68404.3|68388.9|626
1676428800000|2023-02-15 02:40:00|68430|68410|68488.7|68468.7|68491.8|68478.5|68426.8|68410|760
1676429100000|2023-02-15 02:45:00|68489.9|68469.9|68465.8|68445.8|68495.6|68481.1|68458.6|68442.8|805
1676429400000|2023-02-15 02:50:00|68465.9|68445.9|68468|68458|68475.9|68459.5|68452.1|68440.3|602
1676429700000|2023-02-15 02:55:00|68468.4|68458.4|68456.4|68446.4|68473.2|68458.9|68448.2|68435.2|699
1676430000000|2023-02-15 03:00:00|68456.3|68446.3|68463.9|68443.9|68467.4|68455.1|68452.4|68438.1|709
1676430300000|2023-02-15 03:05:00|68464|68444|68478.2|68458.2|68482.1|68463.7|68461.2|68442.7|551
1676430600000|2023-02-15 03:10:00|68478.1|68458.1|68453.1|68433.1|68481.9|68466.9|68447.5|68433|614
1676430900000|2023-02-15 03:15:00|68453.2|68433.2|68438.3|68428.3|68455.8|68442.4|68434.1|68418.2|700
1676431200000|2023-02-15 03:20:00|68438.4|68428.4|68455.3|68445.3|68461.3|68446|68436.7|68421.4|617
1676431500000|2023-02-15 03:25:00|68455.2|68445.2|68466.8|68456.8|68477.5|68460|68451.6|68435.8|572
1676431800000|2023-02-15 03:30:00|68466.7|68456.7|68477.1|68457.1|68478.9|68463.9|68459.1|68449|625
1676432100000|2023-02-15 03:35:00|68477|68457|68480|68470|68490.9|68477.9|68476.1|68457|608
1676432400000|2023-02-15 03:40:00|68479.8|68469.8|68507.6|68497.6|68515.4|68501.7|68477.3|68463|632
1676432700000|2023-02-15 03:45:00|68507.8|68497.8|68532.6|68522.6|68542.6|68528.8|68504.9|68491.5|736
1676433000000|2023-02-15 03:50:00|68532.5|68522.5|68499.9|68489.9|68536.6|68522.5|68499.5|68484.7|660
1676433300000|2023-02-15 03:55:00|68500.4|68490.4|68535.9|68515.9|68536.1|68521.4|68500.4|68490.4|619
1676433600000|2023-02-15 04:00:00|68536.1|68516.1|68545.4|68535.4|68558.3|68543.8|68530.3|68514.9|676
1676433900000|2023-02-15 04:05:00|68545.5|68535.5|68552.2|68532.2|68552.4|68538.6|68541.5|68525.7|420
1676434200000|2023-02-15 04:10:00|68552.3|68532.3|68552.7|68542.7|68558.6|68545.6|68547.5|68532.3|460
1676434500000|2023-02-15 04:15:00|68552.8|68542.8|68544.2|68524.2|68558.3|68544.7|68542.6|68522.6|513
1676434800000|2023-02-15 04:20:00|68544|68524|68529.2|68519.2|68544.8|68529|68528.9|68513.6|547
1676435100000|2023-02-15 04:25:00|68529.1|68519.1|68507.6|68497.6|68530.5|68519.4|68500.9|68487.2|635
1676435400000|2023-02-15 04:30:00|68508.4|68498.4|68512.3|68502.3|68518.7|68503.8|68503.7|68488.5|570
1676435700000|2023-02-15 04:35:00|68512.2|68502.2|68520.1|68500.1|68520.1|68505.1|68505.7|68491.2|502
1676436000000|2023-02-15 04:40:00|68520.2|68500.2|68539.1|68529.1|68543.8|68529.9|68514.1|68499.9|529
1676436300000|2023-02-15 04:45:00|68539.2|68529.2|68528.2|68518.2|68545.3|68534.4|68527.7|68514.2|493
1676436600000|2023-02-15 04:50:00|68528.4|68518.4|68532.6|68522.6|68541.5|68526.7|68522.6|68512|492
1676436900000|2023-02-15 04:55:00|68532.8|68522.8|68524.2|68514.2|68538.5|68524.3|68521.7|68507|482
1676437200000|2023-02-15 05:00:00|68524.3|68514.3|68523.2|68503.2|68536.3|68520.2|68517.3|68500.2|654
1676437500000|2023-02-15 05:05:00|68518.3|68508.3|68507.4|68487.4|68522.4|68508.5|68495.7|68482.4|632
1676437800000|2023-02-15 05:10:00|68507.5|68487.5|68522.1|68512.1|68526.4|68512.7|68503|68487.3|607
1676438100000|2023-02-15 05:15:00|68522.2|68512.2|68527|68517|68527.4|68517.3|68514.8|68502.7|549
1676438400000|2023-02-15 05:20:00|68527.3|68517.3|68525.3|68505.3|68534.2|68518.6|68523.7|68505|542
1676438700000|2023-02-15 05:25:00|68526.3|68506.3|68523.4|68513.4|68532.2|68517.5|68518.5|68504.2|501
1676439000000|2023-02-15 05:30:00|68523.5|68513.5|68509.5|68489.5|68527.5|68516.8|68503.5|68488.7|609
1676439300000|2023-02-15 05:35:00|68509.6|68489.6|68506.8|68496.8|68517.4|68502.7|68503.3|68487.7|578
1676439600000|2023-02-15 05:40:00|68506.7|68496.7|68502.2|68492.2|68507.7|68497|68490.3|68477.2|536
1676439900000|2023-02-15 05:45:00|68502|68492|68487.9|68477.9|68509.9|68493.2|68487.1|68471.9|506
1676440200000|2023-02-15 05:50:00|68488.1|68478.1|68503.3|68493.3|68508.1|68494|68484.7|68469.5|537
1676440500000|2023-02-15 05:55:00|68503.5|68493.5|68546.5|68526.5|68546.5|68533.6|68501.9|68491.9|766
1676440800000|2023-02-15 06:00:00|68546.7|68526.7|68543.9|68533.9|68553.9|68541.2|68530.2|68516|572
1676441100000|2023-02-15 06:05:00|68543.8|68533.8|68537.4|68527.4|68554.2|68542.2|68526|68516|649
1676441400000|2023-02-15 06:10:00|68537.3|68527.3|68515.8|68505.8|68544.4|68534.4|68514.9|68504.9|552
1676441700000|2023-02-15 06:15:00|68515.9|68505.9|68505.5|68485.5|68527.1|68512.3|68490.1|68474.3|598
1676442000000|2023-02-15 06:20:00|68499.5|68489.5|68498.2|68488.2|68518.3|68503.8|68493.7|68479|692
1676442300000|2023-02-15 06:25:00|68498.1|68488.1|68514.8|68504.8|68519.9|68505|68495.8|68480.5|575
1676442600000|2023-02-15 06:30:00|68515|68505|68527.9|68517.9|68536.5|68518.7|68514|68502.5|744
1676442900000|2023-02-15 06:35:00|68528|68518|68533.8|68523.8|68540|68526.4|68514|68500.4|656
1676443200000|2023-02-15 06:40:00|68533.1|68523.1|68536.3|68526.3|68541|68527.3|68520.7|68506.3|547
1676443500000|2023-02-15 06:45:00|68536.1|68526.1|68524.4|68514.4|68541.8|68531.8|68518.6|68502.8|552
1676443800000|2023-02-15 06:50:00|68524.3|68514.3|68511.6|68501.6|68530.9|68517.1|68507.6|68494.5|709
1676444100000|2023-02-15 06:55:00|68511.4|68501.4|68522|68502|68523.6|68508.5|68506.3|68495.7|655
1676444400000|2023-02-15 07:00:00|68521.8|68501.8|68528.2|68518.2|68543.8|68524.8|68516.8|68501.4|817
1676444700000|2023-02-15 07:05:00|68528.1|68518.1|68534.7|68514.7|68542.4|68529.2|68522.2|68506.7|747
1676445000000|2023-02-15 07:10:00|68529.8|68519.8|68515|68505|68544.8|68528.8|68511|68498|743
1676445300000|2023-02-15 07:15:00|68515.8|68505.8|68523.2|68503.2|68531.7|68518.5|68513.4|68499.3|647
1676445600000|2023-02-15 07:20:00|68524.3|68504.3|68540.4|68530.4|68546.3|68532.9|68520.5|68504.3|681
1676445900000|2023-02-15 07:25:00|68540.5|68530.5|68547.8|68537.8|68551.9|68539.6|68522.6|68505.3|711
1676446200000|2023-02-15 07:30:00|68547.9|68537.9|68576.2|68566.2|68587.2|68572.8|68539.4|68526.1|722
1676446500000|2023-02-15 07:35:00|68576.1|68566.1|68547.9|68537.9|68578.3|68566.1|68540.8|68523.5|804
1676446800000|2023-02-15 07:40:00|68546.9|68536.9|68528.5|68518.5|68548.9|68538.9|68523.2|68513.2|763
1676447100000|2023-02-15 07:45:00|68528.6|68518.6|68541.5|68531.5|68552.3|68538.6|68522.4|68510.4|707
1676447400000|2023-02-15 07:50:00|68541.8|68531.8|68551.4|68531.4|68553|68537.8|68519.7|68509.7|660
1676447700000|2023-02-15 07:55:00|68551|68531|68550.9|68540.9|68554.9|68542.2|68538.1|68523.4|716
1676448000000|2023-02-15 08:00:00|68550.8|68540.8|68560.9|68550.9|68575.7|68559.7|68545.8|68535.8|855
1676448300000|2023-02-15 08:05:00|68560.4|68550.4|68546.5|68536.5|68571.3|68559.5|68545.6|68534|793
1676448600000|2023-02-15 08:10:00|68546.7|68536.7|68548.1|68538.1|68559.8|68545.3|68540.3|68525.4|704
1676448900000|2023-02-15 08:15:00|68548.2|68538.2|68563|68553|68570.8|68560.2|68548.2|68536.4|742
1676449200000|2023-02-15 08:20:00|68562.9|68552.9|68571.4|68561.4|68578.5|68563.1|68558.6|68548.3|697
1676449500000|2023-02-15 08:25:00|68571.7|68561.7|68551.8|68541.8|68579|68563.7|68544.7|68530.3|767
1676449800000|2023-02-15 08:30:00|68552.1|68542.1|68540.1|68530.1|68559.9|68548.3|68527.4|68516.5|677
1676450100000|2023-02-15 08:35:00|68540.2|68530.2|68560|68550|68567.8|68557.2|68540.2|68527|663
1676450400000|2023-02-15 08:40:00|68560.4|68550.4|68557.2|68547.2|68581|68568.6|68556.4|68541.6|705
1676450700000|2023-02-15 08:45:00|68557.3|68547.3|68552|68542|68572.2|68558|68552|68541.2|584
1676451000000|2023-02-15 08:50:00|68552.1|68542.1|68527.2|68517.2|68559.3|68545.3|68526.4|68514.1|604
1676451300000|2023-02-15 08:55:00|68527.3|68517.3|68540.5|68530.5|68548.3|68534.5|68526.7|68516.7|550
1676451600000|2023-02-15 09:00:00|68540.1|68530.1|68535|68525|68544.8|68534.8|68530.5|68520.5|612
1676451900000|2023-02-15 09:05:00|68534.9|68524.9|68523.3|68513.3|68540|68528.5|68514.5|68500.6|558
1676452200000|2023-02-15 09:10:00|68523.4|68513.4|68533.2|68523.2|68534.7|68523.2|68516.7|68502.2|562
1676452500000|2023-02-15 09:15:00|68533.1|68523.1|68535.3|68515.3|68537.8|68523.1|68515.2|68505.2|590
1676452800000|2023-02-15 09:20:00|68535.1|68515.1|68535.6|68525.6|68543.7|68528.2|68525.2|68510|668
1676453100000|2023-02-15 09:25:00|68536.1|68526.1|68531.7|68521.7|68546.3|68532.8|68526.1|68513.3|758
1676453400000|2023-02-15 09:30:00|68531.5|68521.5|68514.9|68504.9|68539.5|68524.9|68512.1|68502.1|666
1676453700000|2023-02-15 09:35:00|68514.7|68504.7|68493.7|68483.7|68517.2|68507.2|68492.7|68477.6|687
1676454000000|2023-02-15 09:40:00|68493.8|68483.8|68497.3|68487.3|68505.5|68491.3|68483.6|68471|686
1676454300000|2023-02-15 09:45:00|68497.6|68487.6|68501.8|68491.8|68504.2|68492.3|68496|68483.7|451
1676454600000|2023-02-15 09:50:00|68501.5|68491.5|68497.8|68487.8|68505.5|68495.5|68491.1|68481.1|497
1676454900000|2023-02-15 09:55:00|68500.3|68490.3|68505.8|68495.8|68514|68497.3|68496.6|68482.3|602
1676455200000|2023-02-15 10:00:00|68506.1|68496.1|68481|68471|68511.5|68496.1|68475.5|68462.1|630
1676455500000|2023-02-15 10:05:00|68485.9|68465.9|68483.2|68473.2|68488|68473.2|68457.7|68437.7|513
1676455800000|2023-02-15 10:10:00|68483.1|68473.1|68466.6|68446.6|68491.8|68476.9|68464.7|68446.3|409
1676456100000|2023-02-15 10:15:00|68466.5|68446.5|68472.7|68462.7|68473.4|68463.4|68440.3|68427.2|563
1676456400000|2023-02-15 10:20:00|68472.8|68462.8|68485.9|68465.9|68488.8|68471|68472|68455.2|457
1676456700000|2023-02-15 10:25:00|68485.8|68465.8|68499.2|68489.2|68500.9|68490.9|68481.7|68461.7|461
1676457000000|2023-02-15 10:30:00|68504.3|68484.3|68482.2|68472.2|68504.3|68489.3|68477.7|68467.7|570
1676457300000|2023-02-15 10:35:00|68482.3|68472.3|68475.4|68465.4|68486|68474.2|68470.4|68456.9|559
1676457600000|2023-02-15 10:40:00|68475.3|68465.3|68465.6|68445.6|68482.1|68467.7|68456.5|68441.1|616
1676457900000|2023-02-15 10:45:00|68465.7|68445.7|68459.7|68439.7|68468.4|68452.9|68445.1|68429.3|611
1676458200000|2023-02-15 10:50:00|68459.5|68439.5|68448.3|68428.3|68461.1|68447.6|68431.2|68414.4|531
1676458500000|2023-02-15 10:55:00|68448.2|68428.2|68465.2|68445.2|68481.3|68461.3|68439.5|68424.7|585
1676458800000|2023-02-15 11:00:00|68464.2|68444.2|68458.9|68448.9|68471.4|68457.3|68453.4|68436.2|556
1676459100000|2023-02-15 11:05:00|68459|68449|68457.6|68447.6|68467.5|68453.7|68457.4|68444|450
1676459400000|2023-02-15 11:10:00|68462.5|68442.5|68466.5|68456.5|68474.1|68459.1|68457.3|68442.5|434
1676459700000|2023-02-15 11:15:00|68466.7|68456.7|68457.8|68447.8|68469.3|68458.4|68452.8|68438.7|424
1676460000000|2023-02-15 11:20:00|68457.4|68447.4|68449.6|68439.6|68460|68448.7|68447.2|68437.2|453
1676460300000|2023-02-15 11:25:00|68449.7|68439.7|68467.7|68447.7|68471.2|68457.9|68449.4|68439.4|483
1676460600000|2023-02-15 11:30:00|68467.8|68447.8|68471.8|68451.8|68472.5|68457.6|68451|68436.9|508
1676460900000|2023-02-15 11:35:00|68467|68457|68471|68461|68478.1|68466|68463.8|68448.1|449
1676461200000|2023-02-15 11:40:00|68470.2|68460.2|68477.6|68467.6|68482.5|68468.1|68463.8|68448.9|438
1676461500000|2023-02-15 11:45:00|68477.8|68467.8|68484.5|68464.5|68495|68483.3|68476.9|68461.8|442
1676461800000|2023-02-15 11:50:00|68484.8|68464.8|68483.7|68463.7|68485.5|68471.2|68469.9|68455.6|433
1676462100000|2023-02-15 11:55:00|68484.1|68464.1|68494.8|68474.8|68498.3|68478.3|68475.9|68460.7|506
1676462400000|2023-02-15 12:00:00|68495|68475|68481.3|68471.3|68499.4|68485.5|68477.8|68464.2|669
1676462700000|2023-02-15 12:05:00|68481.4|68471.4|68492.5|68482.5|68497.5|68487.5|68478.5|68465.6|512
1676463000000|2023-02-15 12:10:00|68492.6|68482.6|68481|68471|68499.1|68485.2|68470.7|68455|709
1676463300000|2023-02-15 12:15:00|68480.9|68470.9|68499.3|68479.3|68500.8|68487.3|68476.1|68466.1|602
1676463600000|2023-02-15 12:20:00|68499.2|68479.2|68504.2|68484.2|68506.7|68493|68489.2|68474.4|542
1676463900000|2023-02-15 12:25:00|68504.5|68484.5|68502.2|68492.2|68506.7|68492.8|68494.2|68478.5|496
1676464200000|2023-02-15 12:30:00|68501.9|68491.9|68513.3|68503.3|68515.6|68505.6|68499|68484.4|661
1676464500000|2023-02-15 12:35:00|68513.4|68503.4|68522.7|68512.7|68528.1|68513.9|68509.2|68498.2|527
1676464800000|2023-02-15 12:40:00|68522.9|68512.9|68519.4|68499.4|68531.8|68519.3|68513.2|68497.5|621
1676465100000|2023-02-15 12:45:00|68518.9|68498.9|68530.5|68510.5|68532.3|68518.2|68508.7|68493.8|577
1676465400000|2023-02-15 12:50:00|68530.6|68510.6|68535.7|68515.7|68536.4|68521.9|68526.9|68508.4|583
1676465700000|2023-02-15 12:55:00|68535.8|68515.8|68508.7|68488.7|68547.8|68532.9|68505.9|68488.2|677
1676466000000|2023-02-15 13:00:00|68510.2|68490.2|68537.8|68527.8|68544.4|68533.9|68508.6|68488.6|957
1676466300000|2023-02-15 13:05:00|68538|68528|68537.9|68527.9|68543.6|68530.5|68526.5|68513.3|844
1676466600000|2023-02-15 13:10:00|68537.7|68527.7|68547.6|68527.6|68553.5|68538|68536.8|68523.8|726
1676466900000|2023-02-15 13:15:00|68547.7|68527.7|68534.1|68524.1|68550.7|68532.5|68531.2|68516.9|604
1676467200000|2023-02-15 13:20:00|68534|68524|68550.2|68530.2|68555.9|68542.6|68534|68521.4|762
1676467500000|2023-02-15 13:25:00|68550.5|68530.5|68555.3|68535.3|68558.3|68538.3|68546.1|68522.7|603
1676467800000|2023-02-15 13:30:00|68566.1|68535.8|68649.1|68629.1|68676.1|68656.1|68563.2|68535.8|1042
1676468100000|2023-02-15 13:35:00|68649|68629|68628.2|68608.2|68651.2|68631.2|68616.7|68600.9|1023
1676468400000|2023-02-15 13:40:00|68628.1|68608.1|68585.4|68575.4|68635.5|68619.5|68584.2|68569.2|977
1676468700000|2023-02-15 13:45:00|68583.4|68573.4|68560.6|68550.6|68600.9|68580.9|68558.6|68544|1025
1676469000000|2023-02-15 13:50:00|68560.4|68550.4|68550.6|68530.6|68577.6|68563.5|68534.7|68518.6|1002
1676469300000|2023-02-15 13:55:00|68551.8|68531.8|68601.4|68581.4|68617.4|68599.1|68551.1|68531.1|977
1676469600000|2023-02-15 14:00:00|68598.1|68588.1|68632.2|68612.2|68633.6|68616.3|68595.5|68577|960
1676469900000|2023-02-15 14:05:00|68632.5|68612.5|68642.3|68622.3|68657.7|68644.2|68630.2|68610.2|933
1676470200000|2023-02-15 14:10:00|68642|68622|68618.1|68598.1|68642|68622|68610.3|68590.3|809
1676470500000|2023-02-15 14:15:00|68617.9|68597.9|68612.6|68592.6|68625.2|68605.2|68607.3|68587.3|891
1676470800000|2023-02-15 14:20:00|68612.7|68592.7|68667.7|68647.7|68668.2|68651.8|68612.1|68592.1|872
1676471100000|2023-02-15 14:25:00|68666.6|68646.6|68651.4|68631.4|68670.6|68654.2|68632.1|68615.4|906
1676471400000|2023-02-15 14:30:00|68650.6|68630.6|68635|68615|68663.9|68643.9|68625.2|68605.2|1012
1676471700000|2023-02-15 14:35:00|68635.2|68615.2|68628.2|68608.2|68638.8|68623.8|68617.6|68597.6|918
1676472000000|2023-02-15 14:40:00|68626.9|68606.9|68620.2|68600.2|68633.6|68613.6|68600.4|68585.2|951
1676472300000|2023-02-15 14:45:00|68620.7|68600.7|68635.7|68615.7|68644.9|68628.5|68604.8|68590.8|989
1676472600000|2023-02-15 14:50:00|68633|68613|68651.9|68641.9|68668.3|68654.2|68629.5|68611|933
1676472900000|2023-02-15 14:55:00|68651.8|68641.8|68669.3|68659.3|68690.6|68671.7|68646.1|68631.7|883
1676473200000|2023-02-15 15:00:00|68671.7|68661.7|68652.5|68632.5|68690.1|68675.3|68643.4|68630.5|941
1676473500000|2023-02-15 15:05:00|68652.2|68632.2|68642.3|68622.3|68655|68638|68633.9|68618.5|890
1676473800000|2023-02-15 15:10:00|68642.5|68622.5|68647.7|68627.7|68653.1|68637|68630.9|68614.1|903
1676474100000|2023-02-15 15:15:00|68646.6|68626.6|68617.2|68597.2|68648.5|68633.9|68615.5|68595.5|925
1676474400000|2023-02-15 15:20:00|68617.1|68597.1|68615.4|68605.4|68624.1|68607.7|68604.8|68589|890
1676474700000|2023-02-15 15:25:00|68620.7|68600.7|68637.9|68627.9|68642.3|68630.1|68616.3|68600.7|820
1676475000000|2023-02-15 15:30:00|68637.5|68627.5|68636.2|68626.2|68652.5|68637.4|68633.2|68619|840
1676475300000|2023-02-15 15:35:00|68636.1|68626.1|68642.7|68632.7|68659.6|68646.7|68625.3|68611.1|786
1676475600000|2023-02-15 15:40:00|68642.5|68632.5|68663.8|68643.8|68664.6|68644.6|68629.1|68614.4|818
1676475900000|2023-02-15 15:45:00|68663.3|68643.3|68651.3|68631.3|68663.3|68647.6|68632.5|68616.4|935
1676476200000|2023-02-15 15:50:00|68651.8|68631.8|68638|68618|68660.5|68642.5|68633.2|68617.5|888
1676476500000|2023-02-15 15:55:00|68638.1|68618.1|68634.8|68624.8|68645.2|68631.7|68626.6|68610.9|831
1676476800000|2023-02-15 16:00:00|68635.2|68625.2|68619.8|68609.8|68641.6|68627.3|68617.7|68605.5|853
1676477100000|2023-02-15 16:05:00|68619.5|68609.5|68617.3|68597.3|68626.2|68609.7|68596.4|68581.7|785
1676477400000|2023-02-15 16:10:00|68617.5|68597.5|68600.6|68580.6|68617.5|68598.2|68592|68574.5|769
1676477700000|2023-02-15 16:15:00|68600|68580|68617.4|68597.4|68628|68611.3|68592.6|68575.7|824
1676478000000|2023-02-15 16:20:00|68617.1|68597.1|68634.3|68614.3|68636.4|68616.9|68615|68596.6|717
1676478300000|2023-02-15 16:25:00|68634.5|68614.5|68624.2|68604.2|68642.8|68622.8|68624.2|68604.2|774
1676478600000|2023-02-15 16:30:00|68624.1|68604.1|68641.6|68621.6|68645.9|68625.9|68615.8|68600.4|652
1676478900000|2023-02-15 16:35:00|68641.5|68621.5|68633.5|68613.5|68643|68628.3|68617.8|68605.4|632
1676479200000|2023-02-15 16:40:00|68633.4|68613.4|68616.6|68606.6|68633.4|68619.3|68610.3|68600.3|597
1676479500000|2023-02-15 16:45:00|68616.8|68606.8|68605.2|68595.2|68622.4|68611.2|68603.8|68587.9|658
1676479800000|2023-02-15 16:50:00|68605.1|68595.1|68613.7|68603.7|68615.4|68604.2|68593.4|68583.4|678
1676480100000|2023-02-15 16:55:00|68613.6|68603.6|68617.2|68607.2|68617.3|68607.3|68591.1|68575.4|653
1676480400000|2023-02-15 17:00:00|68617.3|68607.3|68624.3|68604.3|68630.1|68614.9|68615.8|68601.5|588
1676480700000|2023-02-15 17:05:00|68624.7|68604.7|68639.4|68619.4|68640.3|68622.9|68621.8|68601.9|677
1676481000000|2023-02-15 17:10:00|68639.5|68619.5|68653.7|68643.7|68661.2|68646.1|68637|68619.3|574
1676481300000|2023-02-15 17:15:00|68653.8|68643.8|68673.8|68663.8|68674.9|68664.9|68653.2|68637.3|602
1676481600000|2023-02-15 17:20:00|68673.9|68663.9|68676|68656|68681.2|68664.5|68671|68654.1|605
1676481900000|2023-02-15 17:25:00|68675.9|68655.9|68701.2|68681.2|68701.4|68681.4|68669|68649|599
1676482200000|2023-02-15 17:30:00|68701.1|68681.1|68698.2|68678.2|68705.8|68690.8|68695.8|68675.8|586
1676482500000|2023-02-15 17:35:00|68697.9|68677.9|68706.1|68696.1|68715.6|68697.8|68692.1|68672.1|694
1676482800000|2023-02-15 17:40:00|68706.3|68696.3|68697.2|68677.2|68713|68698|68679.7|68659.9|642
1676483100000|2023-02-15 17:45:00|68696.6|68676.6|68700.7|68680.7|68703.1|68683.8|68690.1|68672.7|534
1676483400000|2023-02-15 17:50:00|68700.8|68680.8|68694.7|68684.7|68702.3|68687.2|68690.9|68674.3|476
1676483700000|2023-02-15 17:55:00|68694.1|68684.1|68702.8|68682.8|68710.4|68694.9|68694.1|68676.6|532
1676484000000|2023-02-15 18:00:00|68702.7|68682.7|68705.2|68695.2|68708.5|68695.7|68695.4|68679.3|554
1676484300000|2023-02-15 18:05:00|68705.1|68695.1|68705.9|68685.9|68711.9|68697.3|68702.2|68683.8|517
1676484600000|2023-02-15 18:10:00|68706.1|68686.1|68698.6|68688.6|68713.3|68695.9|68698.6|68682.2|461
1676484900000|2023-02-15 18:15:00|68698.5|68688.5|68705.5|68685.5|68716.3|68696.3|68697.7|68682.2|537
1676485200000|2023-02-15 18:20:00|68705.4|68685.4|68695.9|68685.9|68706.5|68689.8|68695.5|68680.6|511
1676485500000|2023-02-15 18:25:00|68696|68686|68692.8|68682.8|68699.7|68686|68687.7|68673.7|484
1676485800000|2023-02-15 18:30:00|68692.3|68682.3|68711.7|68701.7|68719.7|68703.6|68686.5|68670.8|462
1676486100000|2023-02-15 18:35:00|68711.6|68701.6|68705.2|68695.2|68719|68704.7|68704.9|68690.5|387
1676486400000|2023-02-15 18:40:00|68705.1|68695.1|68696.5|68676.5|68713.3|68699.1|68690.6|68675.5|397
1676486700000|2023-02-15 18:45:00|68696.7|68676.7|68691.6|68671.6|68696.8|68680|68684.9|68669.6|325
1676487000000|2023-02-15 18:50:00|68691.7|68671.7|68694.8|68674.8|68698.6|68683.7|68684.4|68669.3|349
1676487300000|2023-02-15 18:55:00|68694.7|68674.7|68699.9|68679.9|68703.5|68683.5|68686.8|68669|396
1676487600000|2023-02-15 19:00:00|68699.8|68679.8|68683|68663|68699.9|68680|68677.2|68661.5|455
1676487900000|2023-02-15 19:05:00|68682.9|68662.9|68664.3|68654.3|68683.7|68663.7|68663.3|68648.9|434
1676488200000|2023-02-15 19:10:00|68664.2|68654.2|68655.5|68635.5|68665.9|68655.9|68647.6|68634.7|467
1676488500000|2023-02-15 19:15:00|68655.1|68635.1|68647.9|68637.9|68662|68646.6|68647.6|68632.6|302
1676488800000|2023-02-15 19:20:00|68648.1|68638.1|68644|68624|68653.1|68638.5|68639.6|68620.5|225
1676489100000|2023-02-15 19:25:00|68643.9|68623.9|68642.5|68632.5|68646.5|68633.5|68640|68623|391
1676489400000|2023-02-15 19:30:00|68642.3|68632.3|68653.7|68633.7|68654.5|68642.5|68641.9|68628.9|410
1676489700000|2023-02-15 19:35:00|68653.6|68633.6|68646.6|68636.6|68657.3|68642|68644.9|68631.5|351
1676490000000|2023-02-15 19:40:00|68646.3|68636.3|68653|68643|68655.7|68643.9|68641.4|68626.6|402
1676490300000|2023-02-15 19:45:00|68653.2|68643.2|68659.4|68649.4|68660.9|68650.9|68652.8|68642.8|369
1676490600000|2023-02-15 19:50:00|68659|68649|68664.9|68644.9|68671.7|68660.1|68659|68643.9|548
1676490900000|2023-02-15 19:55:00|68659.8|68649.8|68664.2|68654.2|68669.9|68654.7|68658.4|68643.5|496
1676491200000|2023-02-15 20:00:00|68664.1|68654.1|68668|68648|68669.4|68654.4|68661.2|68646.2|481
1676491500000|2023-02-15 20:05:00|68668.1|68648.1|68663|68653|68669|68653.5|68662|68647.3|393
1676491800000|2023-02-15 20:10:00|68662.9|68652.9|68668.9|68648.9|68669.3|68654.2|68662.2|68647.2|429
1676492100000|2023-02-15 20:15:00|68669|68649|68669.9|68649.9|68670.2|68654.4|68662.8|68647.8|344
1676492400000|2023-02-15 20:20:00|68669.8|68649.8|68664.9|68654.9|68670.4|68655.7|68664.4|68649.2|339
1676492700000|2023-02-15 20:25:00|68664.8|68654.8|68666.1|68656.1|68671.1|68656.2|68663.9|68649.5|275
1676493000000|2023-02-15 20:30:00|68665.9|68655.9|68665.2|68655.2|68671|68656.1|68664.5|68650|397
1676493300000|2023-02-15 20:35:00|68665.1|68655.1|68665.8|68655.8|68670.9|68656.1|68664.3|68650|362
1676493600000|2023-02-15 20:40:00|68665.6|68655.6|68664.9|68654.9|68670.8|68655.8|68664.7|68649.8|320
1676493900000|2023-02-15 20:45:00|68664.8|68654.8|68659.1|68639.1|68665.1|68655.1|68653.1|68638.6|356
1676494200000|2023-02-15 20:50:00|68659.5|68639.5|68657.8|68637.8|68659.8|68639.8|68656.9|68636.9|436
1676494500000|2023-02-15 20:55:00|68657.7|68637.7|68650.8|68640.8|68658.5|68642.4|68650.8|68636|392
1676494800000|2023-02-15 21:00:00|68651|68641|68658.5|68638.5|68660.3|68641.3|68650.4|68635.9|415
1676495100000|2023-02-15 21:05:00|68658.4|68638.4|68659|68639|68660.4|68640.4|68657.7|68637.7|487
1676495400000|2023-02-15 21:10:00|68658.9|68638.9|68657.1|68637.1|68659.5|68639.5|68651.6|68631.6|337
1676495700000|2023-02-15 21:15:00|68657.2|68637.2|68642.1|68622.1|68657.4|68637.4|68641.7|68621.7|236
1676496000000|2023-02-15 21:20:00|68642.2|68622.2|68657|68637|68666.8|68646.8|68642.1|68622.1|259
1676496300000|2023-02-15 21:25:00|68657.2|68637.2|68650.7|68630.7|68659.3|68639.3|68645.9|68625.9|213
1676496600000|2023-02-15 21:30:00|68650.9|68630.9|68643.4|68623.4|68661.3|68631.6|68639.2|68614.8|238
1676496900000|2023-02-15 21:35:00|68643.5|68623.5|68647|68627|68655.8|68628.2|68640.1|68618.1|149
1676497200000|2023-02-15 21:40:00|68644.6|68624.6|68642.8|68622.8|68655.6|68628.3|68638.7|68612.6|171
1676497500000|2023-02-15 21:45:00|68642.7|68622.7|68647.7|68617.4|68662.4|68624.7|68640.2|68607.4|117
1676497800000|2023-02-15 21:50:00|68655.3|68614|68649.4|68615.3|68673.6|68627|68639.7|68602.4|305
1676498100000|2023-02-15 21:55:00|68649.9|68607.1|68635.5|68615.5|68670|68616.1|68635.4|68585.3|531
1676498400000|2023-02-15 22:00:00|68634.9|68614.9|68665.7|68601.5|68665.7|68623.5|68633.2|68601.5|64
1676498700000|2023-02-15 22:05:00|68667.6|68598.3|68667.5|68604.1|68669.6|68613.6|68645.4|68595.5|71
1676499000000|2023-02-15 22:10:00|68667.4|68604.2|68650.1|68608|68667.6|68616.2|68647.7|68603.3|100
1676499300000|2023-02-15 22:15:00|68647|68609.9|68656.9|68600.7|68656.9|68611.4|68627|68594.1|98
1676499600000|2023-02-15 22:20:00|68657.9|68599.1|68648.7|68604.9|68662.8|68609.9|68639.6|68590.7|111
1676499900000|2023-02-15 22:25:00|68645.2|68607.4|68640.3|68601|68652.7|68617.8|68628.3|68599.3|112
1676500200000|2023-02-15 22:30:00|68640.2|68601.2|68650.4|68607.2|68650.4|68611.1|68631.1|68598.8|183
1676500500000|2023-02-15 22:35:00|68649.4|68608.4|68642.1|68609.1|68655.8|68618.9|68637.3|68602|122
1676500800000|2023-02-15 22:40:00|68642|68608.6|68631.3|68611.3|68649|68618.1|68631.3|68600.1|193
1676501100000|2023-02-15 22:45:00|68631.5|68611.5|68641|68607.5|68643.5|68614.3|68628.6|68606.4|139
1676501400000|2023-02-15 22:50:00|68640.8|68607.3|68639.9|68609.2|68643.8|68615.5|68634.6|68605|99
1676501700000|2023-02-15 22:55:00|68634.7|68609.3|68652.3|68602.4|68654.8|68615.6|68632.6|68597.5|147
1676502000000|2023-02-15 23:00:00|68651.9|68597.5|68660.3|68610.6|68687.5|68629.4|68640.7|68583.6|210
1676502300000|2023-02-15 23:05:00|68679.5|68610.7|68704|68617.4|68718|68648.4|68641|68594.6|184
1676502600000|2023-02-15 23:10:00|68705.7|68615.4|68675.5|68597.8|68718.7|68654.4|68641.6|68575.8|201
1676502900000|2023-02-15 23:15:00|68680.4|68590.6|68651.7|68609.6|68692.6|68611.5|68649.3|68573.6|100
1676503200000|2023-02-15 23:20:00|68651.1|68609|68660.2|68607.5|68675.4|68613.5|68650.9|68589.7|68
1676503500000|2023-02-15 23:25:00|68657.7|68608.3|68663.2|68606.9|68668.9|68613.3|68650.9|68598|98
1676503800000|2023-02-15 23:30:00|68659.3|68607.7|68659.8|68609.7|68663.6|68613.4|68650.5|68604.9|71
1676504100000|2023-02-15 23:35:00|68657.3|68613.4|68658.1|68602.6|68668.8|68613.5|68647.1|68588.2|106
1676504400000|2023-02-15 23:40:00|68653.6|68608.1|68652.2|68592.4|68673.6|68608.9|68647.9|68580|83
1676504700000|2023-02-15 23:45:00|68650.1|68593.3|68650.6|68611.5|68660.7|68615.7|68634.2|68586.3|266
1676505000000|2023-02-15 23:50:00|68660.6|68608.2|68628.5|68597.9|68660.6|68622.2|68620.7|68595.5|219
1676505300000|2023-02-15 23:55:00|68629.4|68596.2|68630.7|68610.7|68640.2|68613.9|68622.2|68592.7|169
1676505600000|2023-02-16 00:00:00|68631.1|68611.1|68619.5|68599.5|68632.6|68612.6|68616|68596|309
1676505900000|2023-02-16 00:05:00|68619.4|68599.4|68592.3|68572.3|68619.9|68599.9|68588.1|68560.9|305
1676506200000|2023-02-16 00:10:00|68592.2|68572.2|68620|68600|68620.7|68600.7|68590.7|68570.7|376
1676506500000|2023-02-16 00:15:00|68620.2|68600.2|68624.3|68604.3|68627|68607|68606.7|68586.7|427
1676506800000|2023-02-16 00:20:00|68624.2|68604.2|68624.1|68604.1|68628.5|68608.5|68621.5|68601.5|365
1676507100000|2023-02-16 00:25:00|68624.2|68604.2|68629.6|68609.6|68631|68611|68619.4|68599.4|357
1676507400000|2023-02-16 00:30:00|68629.7|68609.7|68644.3|68624.3|68644.7|68624.7|68619.9|68599.9|743
1676507700000|2023-02-16 00:35:00|68644.2|68624.2|68637.5|68617.5|68645.8|68625.8|68627.5|68607.5|632
1676508000000|2023-02-16 00:40:00|68637.6|68617.6|68654.2|68634.2|68655.2|68635.2|68634.4|68616.8|563
1676508300000|2023-02-16 00:45:00|68653.9|68633.9|68680.9|68660.9|68690.6|68670.6|68643.6|68625.3|669
1676508600000|2023-02-16 00:50:00|68680|68660|68678.7|68658.7|68695.5|68675.5|68668.7|68648.7|634
1676508900000|2023-02-16 00:55:00|68679.6|68659.6|68671.8|68661.8|68681.2|68663.9|68658.9|68640.9|565
1676509200000|2023-02-16 01:00:00|68672.2|68662.2|68660.7|68640.7|68682.7|68668.4|68650.1|68634.3|763
1676509500000|2023-02-16 01:05:00|68660.6|68640.6|68647|68627|68660.6|68640.6|68627.7|68613.1|577
1676509800000|2023-02-16 01:10:00|68646.9|68626.9|68638.1|68618.1|68656.4|68639.2|68631.5|68611.5|636
1676510100000|2023-02-16 01:15:00|68637.8|68617.8|68646.8|68626.8|68650.1|68632.5|68626.5|68611.8|749
1676510400000|2023-02-16 01:20:00|68647.1|68627.1|68648.1|68628.1|68652.1|68637|68634.5|68621.2|606
1676510700000|2023-02-16 01:25:00|68648.4|68628.4|68607.1|68587.1|68650.1|68630.1|68607.1|68587.1|637
1676511000000|2023-02-16 01:30:00|68607.2|68587.2|68624.2|68604.2|68624.5|68608.6|68572.8|68560|832
1676511300000|2023-02-16 01:35:00|68618.8|68608.8|68607.5|68597.5|68637.2|68622|68599|68581.3|773
1676511600000|2023-02-16 01:40:00|68607.3|68597.3|68602|68582|68610.3|68598.8|68568.7|68555.2|776
1676511900000|2023-02-16 01:45:00|68601.9|68581.9|68582.6|68572.6|68602.9|68589.4|68568.9|68557|761
1676512200000|2023-02-16 01:50:00|68582.5|68572.5|68565|68545|68584.5|68573.5|68555.7|68540|810
1676512500000|2023-02-16 01:55:00|68564.8|68544.8|68580.7|68560.7|68589|68573.8|68554.3|68541.7|810
1676512800000|2023-02-16 02:00:00|68580.6|68560.6|68566.3|68556.3|68587.5|68574.7|68563.6|68550.2|694
1676513100000|2023-02-16 02:05:00|68566.2|68556.2|68581.8|68571.8|68591.4|68578.6|68564.7|68554.7|591
1676513400000|2023-02-16 02:10:00|68581.7|68571.7|68604.7|68594.7|68606.3|68596.3|68578.9|68566.6|584
1676513700000|2023-02-16 02:15:00|68604.5|68594.5|68591.3|68581.3|68610.9|68597.8|68584|68574|552
1676514000000|2023-02-16 02:20:00|68591.2|68581.2|68573|68563|68602.5|68590.1|68567.6|68553.7|635
1676514300000|2023-02-16 02:25:00|68573.2|68563.2|68573|68563|68580|68568.1|68564.9|68552.8|540
1676514600000|2023-02-16 02:30:00|68573.4|68563.4|68544.8|68534.8|68576.8|68564.4|68541.8|68525.7|835
1676514900000|2023-02-16 02:35:00|68544.7|68534.7|68534.1|68514.1|68547.3|68535.5|68507.5|68493.1|860
1676515200000|2023-02-16 02:40:00|68534|68514|68535.3|68525.3|68540.2|68528.3|68526.8|68513|643
1676515500000|2023-02-16 02:45:00|68535.2|68525.2|68562.5|68552.5|68565.9|68552.9|68533.8|68519.4|595
1676515800000|2023-02-16 02:50:00|68563.1|68553.1|68549.3|68529.3|68565|68553.1|68543.3|68528.5|522
1676516100000|2023-02-16 02:55:00|68549.2|68529.2|68553.9|68533.9|68555.9|68541.2|68534.8|68520.4|633
1676516400000|2023-02-16 03:00:00|68554.4|68534.4|68561.2|68541.2|68561.9|68547.8|68541.8|68531.3|593
1676516700000|2023-02-16 03:05:00|68556.4|68546.4|68563|68543|68567.1|68552.1|68547.3|68533.1|543
1676517000000|2023-02-16 03:10:00|68562.9|68542.9|68570.3|68560.3|68576.8|68566.5|68559.9|68542.9|560
1676517300000|2023-02-16 03:15:00|68570.6|68560.6|68574.6|68564.6|68587.5|68573.7|68569.3|68558.5|501
1676517600000|2023-02-16 03:20:00|68574.7|68564.7|68583.2|68573.2|68592.4|68578.8|68571.1|68557.6|506
1676517900000|2023-02-16 03:25:00|68583.1|68573.1|68580.5|68570.5|68593.8|68582.4|68576|68559.8|551
1676518200000|2023-02-16 03:30:00|68580.6|68570.6|68578.8|68568.8|68584.9|68570.6|68572.1|68558.2|478
1676518500000|2023-02-16 03:35:00|68578.7|68568.7|68571.8|68561.8|68585.8|68570.9|68563|68547.5|627
1676518800000|2023-02-16 03:40:00|68571.9|68561.9|68573.5|68563.5|68583.1|68568.3|68566.2|68551.6|508
1676519100000|2023-02-16 03:45:00|68573.3|68563.3|68581.8|68561.8|68583.4|68570.6|68572.8|68558.1|386
1676519400000|2023-02-16 03:50:00|68581.7|68561.7|68582.4|68572.4|68588.4|68573.8|68573.9|68557.6|390
1676519700000|2023-02-16 03:55:00|68582.2|68572.2|68587.1|68567.1|68587.3|68575.5|68579.8|68564.6|485
1676520000000|2023-02-16 04:00:00|68582.9|68572.9|68587.5|68567.5|68590.8|68580.8|68573.9|68558.6|568
1676520300000|2023-02-16 04:05:00|68588|68568|68575.6|68565.6|68588.3|68571.1|68574.4|68559.1|315
1676520600000|2023-02-16 04:10:00|68575.3|68565.3|68573.8|68563.8|68582|68567|68573|68557.6|358
1676520900000|2023-02-16 04:15:00|68573.7|68563.7|68584.5|68564.5|68585|68567.4|68570.8|68557.7|393
1676521200000|2023-02-16 04:20:00|68584.4|68564.4|68585.5|68565.5|68586.5|68570.5|68579.8|68562.2|260
1676521500000|2023-02-16 04:25:00|68585.6|68565.6|68594.8|68574.8|68597.3|68584.8|68580.5|68565.6|518
1676521800000|2023-02-16 04:30:00|68594.9|68574.9|68591.2|68571.2|68595.6|68580.3|68584|68568.8|370
1676522100000|2023-02-16 04:35:00|68591.4|68571.4|68590|68580|68595.7|68581.8|68587|68571|289
1676522400000|2023-02-16 04:40:00|68590.1|68580.1|68596.5|68576.5|68597.8|68582.6|68589.4|68575.1|339
1676522700000|2023-02-16 04:45:00|68596.4|68576.4|68579.5|68569.5|68596.4|68581|68579|68568.9|498
1676523000000|2023-02-16 04:50:00|68580.2|68570.2|68580.3|68570.3|68585.3|68570.5|68570.5|68560.5|554
1676523300000|2023-02-16 04:55:00|68580.4|68570.4|68597.1|68577.1|68597.6|68581.3|68578.5|68563.9|395
1676523600000|2023-02-16 05:00:00|68597.5|68577.5|68591.7|68571.7|68597.8|68582.4|68583.4|68567.2|500
1676523900000|2023-02-16 05:05:00|68591.9|68571.9|68592|68582|68598.8|68583.2|68587.9|68571.8|485
1676524200000|2023-02-16 05:10:00|68592.1|68582.1|68598.6|68578.6|68599.5|68584.7|68591.3|68576.4|377
1676524500000|2023-02-16 05:15:00|68598.5|68578.5|68601.8|68581.8|68601.9|68586.9|68592.5|68577.5|443
1676524800000|2023-02-16 05:20:00|68601.7|68581.7|68603.9|68593.9|68614.2|68597.6|68598.2|68581.7|540
1676525100000|2023-02-16 05:25:00|68603.8|68593.8|68593.8|68573.8|68609.2|68594.7|68586.8|68570.9|474
1676525400000|2023-02-16 05:30:00|68593.6|68573.6|68614.2|68594.2|68614.3|68599.3|68585|68570.6|563
1676525700000|2023-02-16 05:35:00|68614.3|68594.3|68616.1|68596.1|68623.5|68608.7|68604|68588.5|487
1676526000000|2023-02-16 05:40:00|68616.3|68596.3|68595.3|68575.3|68618.3|68603.4|68588|68572.7|434
1676526300000|2023-02-16 05:45:00|68595|68575|68593.4|68583.4|68597.3|68584.8|68586.8|68573.2|455
1676526600000|2023-02-16 05:50:00|68593.5|68583.5|68585.3|68565.3|68597.6|68584.3|68582.6|68564.6|447
1676526900000|2023-02-16 05:55:00|68585.4|68565.4|68595.3|68585.3|68603.9|68588.9|68579.3|68564.8|557
1676527200000|2023-02-16 06:00:00|68595.4|68585.4|68601.6|68591.6|68613.1|68597.2|68583.5|68570|630
1676527500000|2023-02-16 06:05:00|68602.1|68592.1|68650.9|68630.9|68650.9|68636.3|68602.1|68589.4|615
1676527800000|2023-02-16 06:10:00|68651.6|68631.6|68664.5|68654.5|68673.4|68662.5|68632.8|68617.2|658
1676528100000|2023-02-16 06:15:00|68664.7|68654.7|68641.2|68631.2|68669.7|68657.4|68639.7|68624.6|705
1676528400000|2023-02-16 06:20:00|68641.6|68631.6|68635.6|68615.6|68652.7|68638|68634.1|68614.1|602
1676528700000|2023-02-16 06:25:00|68636.5|68616.5|68663.8|68653.8|68664.9|68654.2|68636.1|68616.1|657
1676529000000|2023-02-16 06:30:00|68663.9|68653.9|68681.5|68661.5|68690.2|68678.6|68662.1|68649|771
1676529300000|2023-02-16 06:35:00|68681.3|68661.3|68689.5|68679.5|68693.6|68679.6|68666.9|68651.8|637
1676529600000|2023-02-16 06:40:00|68689.6|68679.6|68714.6|68694.6|68730.1|68715.4|68689.5|68674.7|813
1676529900000|2023-02-16 06:45:00|68709.8|68699.8|68676.3|68666.3|68710|68700|68670.3|68660.3|646
1676530200000|2023-02-16 06:50:00|68676.2|68666.2|68704.8|68684.8|68704.8|68685.2|68670.9|68658.9|636
1676530500000|2023-02-16 06:55:00|68699.9|68689.9|68712.1|68692.1|68712.6|68697.1|68690.6|68677.2|603
1676530800000|2023-02-16 07:00:00|68710.9|68690.9|68694.7|68684.7|68711.3|68694.3|68677|68659.9|835
1676531100000|2023-02-16 07:05:00|68694.5|68684.5|68687.8|68667.8|68695.9|68685.9|68659.9|68644|835
1676531400000|2023-02-16 07:10:00|68688|68668|68683.7|68663.7|68699|68680.3|68677.5|68660.5|827
1676531700000|2023-02-16 07:15:00|68683.6|68663.6|68661.8|68651.8|68691|68673.4|68661.1|68647.7|675
1676532000000|2023-02-16 07:20:00|68666.7|68646.7|68659.6|68639.6|68671.8|68658.8|68643.9|68632.8|798
1676532300000|2023-02-16 07:25:00|68659.2|68639.2|68641.1|68631.1|68668.7|68653.7|68640.9|68630.9|732
1676532600000|2023-02-16 07:30:00|68641.2|68631.2|68654.1|68644.1|68667|68654.2|68638.1|68628.1|791
1676532900000|2023-02-16 07:35:00|68653.9|68643.9|68641.5|68631.5|68657.9|68643.9|68640.4|68630.4|717
1676533200000|2023-02-16 07:40:00|68641.2|68631.2|68649.3|68639.3|68650.3|68639.5|68635.3|68622.9|633
1676533500000|2023-02-16 07:45:00|68649.2|68639.2|68654.3|68644.3|68669|68654.2|68648.2|68636.5|698
1676533800000|2023-02-16 07:50:00|68654.2|68644.2|68650.5|68630.5|68666.7|68646.7|68646.1|68630.5|749
1676534100000|2023-02-16 07:55:00|68650.2|68630.2|68650.5|68630.5|68655.2|68643.5|68644.3|68629.9|718
1676534400000|2023-02-16 08:00:00|68646.1|68636.1|68653.9|68643.9|68661.9|68649.4|68641.7|68625.6|784
1676534700000|2023-02-16 08:05:00|68653.8|68643.8|68627.6|68617.6|68659.6|68645.5|68619|68604.6|788
1676535000000|2023-02-16 08:10:00|68628.2|68618.2|68647.3|68637.3|68653|68637.5|68625.8|68611.7|720
1676535300000|2023-02-16 08:15:00|68647.2|68637.2|68609.3|68589.3|68647.2|68637.2|68592.7|68577.9|876
1676535600000|2023-02-16 08:20:00|68609.4|68589.4|68619.1|68609.1|68622.5|68610.6|68599.3|68584.5|701
1676535900000|2023-02-16 08:25:00|68619|68609|68612.7|68602.7|68631.4|68616.2|68602.6|68588.2|785
1676536200000|2023-02-16 08:30:00|68612.6|68602.6|68642.9|68632.9|68643.4|68633.4|68609.4|68599.4|748
1676536500000|2023-02-16 08:35:00|68643|68633|68644.7|68634.7|68653.5|68638.4|68637.7|68622.3|681
1676536800000|2023-02-16 08:40:00|68644.5|68634.5|68647.3|68637.3|68658.1|68645.5|68642.1|68629.5|646
1676537100000|2023-02-16 08:45:00|68647.2|68637.2|68642.8|68632.8|68655.7|68645.7|68637.9|68622.9|725
1676537400000|2023-02-16 08:50:00|68642.9|68632.9|68649.6|68629.6|68664.1|68649.5|68638.2|68626.9|651
1676537700000|2023-02-16 08:55:00|68648.8|68628.8|68647.8|68627.8|68651.1|68633.2|68636.9|68616.9|747
1676538000000|2023-02-16 09:00:00|68648.5|68628.5|68662.4|68642.4|68669.1|68656.2|68636.6|68621.8|809
1676538300000|2023-02-16 09:05:00|68662.3|68642.3|68670.1|68650.1|68680.1|68666|68658.2|68641.9|725
1676538600000|2023-02-16 09:10:00|68670.6|68650.6|68653.1|68643.1|68671.8|68656.7|68651.1|68636|643
1676538900000|2023-02-16 09:15:00|68652.9|68642.9|68664.2|68654.2|68665.1|68654.5|68643.9|68631.5|703
1676539200000|2023-02-16 09:20:00|68664.3|68654.3|68655.4|68645.4|68673.2|68658.9|68646|68636|610
1676539500000|2023-02-16 09:25:00|68655.5|68645.5|68662.3|68652.3|68674.1|68664.1|68653.9|68640.3|792
1676539800000|2023-02-16 09:30:00|68662.7|68652.7|68671.1|68661.1|68675.5|68662.6|68657.2|68642.2|674
1676540100000|2023-02-16 09:35:00|68672.1|68662.1|68675.7|68665.7|68683.9|68668.4|68665.1|68653.3|673
1676540400000|2023-02-16 09:40:00|68675.8|68665.8|68665.4|68655.4|68677.7|68667.7|68664.6|68650.1|625
1676540700000|2023-02-16 09:45:00|68665.5|68655.5|68662.5|68642.5|68675.5|68660.8|68659.1|68642.5|605
1676541000000|2023-02-16 09:50:00|68662.4|68642.4|68657.1|68637.1|68666.8|68655.4|68654.2|68637|574
1676541300000|2023-02-16 09:55:00|68656.5|68636.5|68664.7|68654.7|68670|68658.7|68645.6|68631.1|663
1676541600000|2023-02-16 10:00:00|68664.8|68654.8|68651.9|68631.9|68676.5|68662.5|68646.4|68631.1|766
1676541900000|2023-02-16 10:05:00|68651.7|68631.7|68648.1|68628.1|68654.4|68639.1|68642|68622|595
1676542200000|2023-02-16 10:10:00|68648.2|68628.2|68638.5|68628.5|68648.9|68628.9|68632.5|68615.9|625
1676542500000|2023-02-16 10:15:00|68638.2|68628.2|68653.3|68633.3|68659.2|68644|68638.2|68622.9|732
1676542800000|2023-02-16 10:20:00|68653.2|68633.2|68657|68637|68657.8|68640.1|68646.1|68631.1|601
1676543100000|2023-02-16 10:25:00|68657.1|68637.1|68650.7|68630.7|68657.5|68640.1|68639.7|68626|604
1676543400000|2023-02-16 10:30:00|68650.4|68630.4|68641.1|68621.1|68651|68635.9|68635.6|68619.7|635
1676543700000|2023-02-16 10:35:00|68640.3|68620.3|68638.7|68618.7|68648.3|68631.6|68632.2|68616.6|675
1676544000000|2023-02-16 10:40:00|68638.6|68618.6|68634.1|68614.1|68650.6|68635.5|68632.4|68613.7|729
1676544300000|2023-02-16 10:45:00|68634|68614|68633|68613|68644.1|68629.9|68626.8|68607.5|708
1676544600000|2023-02-16 10:50:00|68633.2|68613.2|68624.9|68604.9|68640.6|68620.6|68620.4|68603.8|609
1676544900000|2023-02-16 10:55:00|68625.1|68605.1|68636.2|68626.2|68646.1|68632.3|68623.2|68603.2|667
1676545200000|2023-02-16 11:00:00|68641.4|68621.4|68635.5|68625.5|68652.4|68636.6|68635.4|68618.8|726
1676545500000|2023-02-16 11:05:00|68634.9|68624.9|68625.9|68615.9|68646.5|68632|68625.1|68611.5|710
1676545800000|2023-02-16 11:10:00|68625.8|68615.8|68630.5|68620.5|68638.9|68623.7|68620.8|68607.1|575
1676546100000|2023-02-16 11:15:00|68636.8|68616.8|68638|68618|68642.7|68627.9|68629|68612.9|604
1676546400000|2023-02-16 11:20:00|68638.1|68618.1|68639.1|68619.1|68648.8|68632.5|68632.5|68615.7|530
1676546700000|2023-02-16 11:25:00|68639.2|68619.2|68637.4|68617.4|68643.9|68629.6|68631.4|68616.1|453
1676547000000|2023-02-16 11:30:00|68637.5|68617.5|68627|68617|68640.7|68624.4|68626|68609.4|627
1676547300000|2023-02-16 11:35:00|68627.2|68617.2|68631.8|68621.8|68636.3|68622.2|68619.4|68604.7|767
1676547600000|2023-02-16 11:40:00|68631.9|68621.9|68632.7|68622.7|68637.6|68624|68628.6|68613|447
1676547900000|2023-02-16 11:45:00|68632.5|68622.5|68636.4|68626.4|68641.8|68628.6|68632|68619.1|364
1676548200000|2023-02-16 11:50:00|68636.8|68626.8|68640.2|68620.2|68644.4|68630.1|68635|68619.6|370
1676548500000|2023-02-16 11:55:00|68640.3|68620.3|68622.2|68612.2|68641.1|68626.6|68619.8|68604.9|593
1676548800000|2023-02-16 12:00:00|68621.9|68611.9|68619.3|68609.3|68625.3|68612|68615.1|68600.9|614
1676549100000|2023-02-16 12:05:00|68619.2|68609.2|68631.8|68621.8|68641.4|68625.4|68617.9|68603.5|571
1676549400000|2023-02-16 12:10:00|68631.7|68621.7|68638.6|68628.6|68640|68629.6|68631.3|68616.7|470
1676549700000|2023-02-16 12:15:00|68638.8|68628.8|68653.5|68633.5|68655.3|68639.4|68637.6|68627.6|588
1676550000000|2023-02-16 12:20:00|68653.6|68633.6|68656.2|68636.2|68661.9|68647.2|68647.4|68631.3|698
1676550300000|2023-02-16 12:25:00|68656.3|68636.3|68679.9|68659.9|68682.1|68666.6|68652.4|68636.3|622
1676550600000|2023-02-16 12:30:00|68680|68660|68685.9|68665.9|68687.3|68672|68671.3|68657.1|658
1676550900000|2023-02-16 12:35:00|68686.1|68666.1|68684|68664|68687.5|68672.3|68678.9|68662.1|688
1676551200000|2023-02-16 12:40:00|68684.1|68664.1|68672.8|68662.8|68684.4|68668.2|68671.8|68655.3|697
1676551500000|2023-02-16 12:45:00|68673|68663|68675.8|68665.8|68681.4|68667.7|68667.3|68654.4|636
1676551800000|2023-02-16 12:50:00|68675.4|68665.4|68674.1|68654.1|68679.7|68667.5|68666.4|68652.9|650
1676552100000|2023-02-16 12:55:00|68674.2|68654.2|68676|68666|68678|68667.2|68667.8|68652.6|551
1676552400000|2023-02-16 13:00:00|68675.9|68665.9|68677.1|68667.1|68682.5|68667.9|68664.4|68653|760
1676552700000|2023-02-16 13:05:00|68677.3|68667.3|68679.7|68659.7|68690.5|68677.3|68671.4|68655.8|630
1676553000000|2023-02-16 13:10:00|68680.8|68660.8|68677.3|68657.3|68681.1|68669|68668|68655.1|661
1676553300000|2023-02-16 13:15:00|68677.1|68657.1|68679.1|68659.1|68683.8|68663.8|68669.1|68654.2|581
1676553600000|2023-02-16 13:20:00|68678.6|68658.6|68677.3|68657.3|68693.3|68673.3|68675.3|68655.3|715
1676553900000|2023-02-16 13:25:00|68677.1|68657.1|68681.6|68661.6|68692.8|68677.2|68677.1|68657.1|685
1676554200000|2023-02-16 13:30:00|68681.5|68661.5|68720.7|68700.7|68736.5|68716.5|68681.5|68661.5|1056
1676554500000|2023-02-16 13:35:00|68721.1|68701.1|68702.9|68682.9|68722.7|68704.4|68689.7|68678.2|1008
1676554800000|2023-02-16 13:40:00|68702.6|68682.6|68710.5|68700.5|68730.7|68712|68695.8|68680.2|990
1676555100000|2023-02-16 13:45:00|68710.2|68700.2|68737.3|68717.3|68749.3|68734|68709.4|68694.1|994
1676555400000|2023-02-16 13:50:00|68737.1|68717.1|68740.2|68730.2|68747|68733.9|68721.5|68706.9|946
1676555700000|2023-02-16 13:55:00|68740|68730|68740.8|68730.8|68758.9|68744.1|68737.5|68727.3|886
1676556000000|2023-02-16 14:00:00|68746.3|68726.3|68721|68701|68753.7|68738.5|68711.7|68698.2|859
1676556300000|2023-02-16 14:05:00|68720.9|68700.9|68705.1|68695.1|68721.6|68705.5|68702.1|68687.4|848
1676556600000|2023-02-16 14:10:00|68706.7|68696.7|68719.6|68699.6|68724|68708.4|68683.3|68673.3|785
1676556900000|2023-02-16 14:15:00|68719.8|68699.8|68752.4|68742.4|68758.1|68743.1|68708.9|68694|835
1676557200000|2023-02-16 14:20:00|68752.5|68742.5|68746.8|68726.8|68763.3|68747.9|68742.4|68725.5|787
1676557500000|2023-02-16 14:25:00|68746.2|68726.2|68764.5|68744.5|68764.5|68751.1|68736.3|68724|745
1676557800000|2023-02-16 14:30:00|68763.2|68743.2|68773.5|68753.5|68779|68763|68744.5|68728.2|961
1676558100000|2023-02-16 14:35:00|68774.1|68754.1|68753.7|68733.7|68782.6|68770.9|68752.6|68733.5|838
1676558400000|2023-02-16 14:40:00|68754.3|68734.3|68766.2|68746.2|68767|68751.9|68737.3|68723.2|882
1676558700000|2023-02-16 14:45:00|68766.9|68746.9|68778|68758|68778.5|68760.3|68741.8|68726.4|893
1676559000000|2023-02-16 14:50:00|68777.8|68757.8|68777.8|68757.8|68785.9|68771.7|68760.9|68744.9|919
1676559300000|2023-02-16 14:55:00|68778.9|68758.9|68789.4|68769.4|68790.7|68776.5|68774|68754|801
1676559600000|2023-02-16 15:00:00|68790.1|68770.1|68798.1|68788.1|68807.3|68797.3|68783.8|68766.4|908
1676559900000|2023-02-16 15:05:00|68798.5|68788.5|68778.8|68758.8|68805.7|68791.3|68766.3|68750.2|919
1676560200000|2023-02-16 15:10:00|68774.2|68764.2|68755.9|68735.9|68786.1|68772.3|68744.4|68729.2|925
1676560500000|2023-02-16 15:15:00|68755.8|68735.8|68746|68726|68772.2|68756.1|68740.7|68725|854
1676560800000|2023-02-16 15:20:00|68746.4|68726.4|68738|68728|68747|68734.8|68713|68698.1|892
1676561100000|2023-02-16 15:25:00|68741.1|68721.1|68725.2|68705.2|68747.4|68732.9|68724.2|68704.2|838
1676561400000|2023-02-16 15:30:00|68724.9|68704.9|68702.9|68682.9|68726.4|68706.4|68695.7|68681.7|818
1676561700000|2023-02-16 15:35:00|68697.7|68687.7|68689|68679|68708.5|68692.9|68679.2|68667.1|908
1676562000000|2023-02-16 15:40:00|68690|68680|68715.1|68705.1|68720.3|68705.3|68687.5|68677.3|709
1676562300000|2023-02-16 15:45:00|68715|68705|68724|68704|68732.8|68717.7|68705.2|68685.2|792
1676562600000|2023-02-16 15:50:00|68723.8|68703.8|68710.7|68700.7|68725.9|68715.9|68706.3|68689.6|704
1676562900000|2023-02-16 15:55:00|68710.9|68700.9|68721.1|68711.1|68733.1|68713.6|68709.6|68698|735
1676563200000|2023-02-16 16:00:00|68720.7|68710.7|68712.5|68692.5|68733.5|68719.5|68701.5|68682.6|755
1676563500000|2023-02-16 16:05:00|68712.3|68692.3|68693.6|68683.6|68717.8|68702.1|68691.9|68677.6|708
1676563800000|2023-02-16 16:10:00|68693.7|68683.7|68697.6|68687.6|68712.8|68692.8|68691|68676.2|621
1676564100000|2023-02-16 16:15:00|68697.2|68687.2|68690.7|68680.7|68708.7|68693.9|68690.5|68674.3|723
1676564400000|2023-02-16 16:20:00|68690.6|68680.6|68690|68680|68700.3|68688.5|68688|68670.6|641
1676564700000|2023-02-16 16:25:00|68690.3|68680.3|68671.7|68661.7|68691|68681|68667.7|68655.4|710
1676565000000|2023-02-16 16:30:00|68671.5|68661.5|68679.1|68659.1|68679.2|68666.8|68659.7|68649.7|880
1676565300000|2023-02-16 16:35:00|68679.3|68659.3|68688.7|68678.7|68691.4|68680.4|68675.1|68658.2|837
1676565600000|2023-02-16 16:40:00|68688.2|68678.2|68674.9|68664.9|68691.4|68678.9|68674.7|68658.8|788
1676565900000|2023-02-16 16:45:00|68675|68665|68647.6|68627.6|68680.7|68665.6|68636.6|68625|848
1676566200000|2023-02-16 16:50:00|68647.2|68627.2|68648|68628|68656.9|68639.3|68640|68626.4|771
1676566500000|2023-02-16 16:55:00|68647.1|68627.1|68647|68637|68656|68640.8|68640|68626.1|709
1676566800000|2023-02-16 17:00:00|68646.9|68636.9|68661.2|68641.2|68662.5|68645.8|68643.1|68630.4|798
1676567100000|2023-02-16 17:05:00|68661.1|68641.1|68659.7|68639.7|68663.8|68645.3|68651.9|68634.4|718
1676567400000|2023-02-16 17:10:00|68659.8|68639.8|68654.9|68644.9|68661.4|68646.5|68651.6|68637.8|666
1676567700000|2023-02-16 17:15:00|68654.8|68644.8|68671.5|68651.5|68671.5|68651.5|68653.2|68638.2|658
1676568000000|2023-02-16 17:20:00|68671.6|68651.6|68661.2|68641.2|68671.6|68653.8|68658.7|68638.7|700
1676568300000|2023-02-16 17:25:00|68661.3|68641.3|68666.8|68656.8|68671.6|68657.3|68653.3|68635.6|579
1676568600000|2023-02-16 17:30:00|68666.5|68656.5|68652.3|68642.3|68673.2|68657.8|68651.4|68636.8|456
1676568900000|2023-02-16 17:35:00|68652.4|68642.4|68651.8|68631.8|68658.1|68642.8|68645.5|68630.2|590
1676569200000|2023-02-16 17:40:00|68651.9|68631.9|68647.9|68627.9|68654.8|68640.4|68645.3|68626.8|661
1676569500000|2023-02-16 17:45:00|68648|68628|68649.1|68629.1|68651.5|68633.2|68640.3|68625.6|640
1676569800000|2023-02-16 17:50:00|68649.4|68629.4|68651.7|68631.7|68657|68638.7|68642.4|68626.9|563
1676570100000|2023-02-16 17:55:00|68651.8|68631.8|68650.4|68630.4|68654.5|68638.2|68641.7|68627.6|534
1676570400000|2023-02-16 18:00:00|68649.9|68629.9|68639.1|68629.1|68657.8|68637.8|68638.2|68623.9|538
1676570700000|2023-02-16 18:05:00|68639|68629|68626.2|68616.2|68643.9|68629|68625.6|68612.3|467
1676571000000|2023-02-16 18:10:00|68626.5|68616.5|68641.5|68621.5|68641.9|68625.2|68615.9|68600.6|511
1676571300000|2023-02-16 18:15:00|68641.6|68621.6|68648.7|68628.7|68654.4|68634.4|68640.4|68621.4|531
1676571600000|2023-02-16 18:20:00|68648.6|68628.6|68650|68630|68654.4|68637.8|68643.1|68626.5|533
1676571900000|2023-02-16 18:25:00|68650.5|68630.5|68652.1|68632.1|68653.8|68638.9|68643.1|68626.4|520
1676572200000|2023-02-16 18:30:00|68652.4|68632.4|68643.8|68623.8|68657|68641.7|68639.7|68623.5|634
1676572500000|2023-02-16 18:35:00|68643.6|68623.6|68628.5|68618.5|68644|68628.8|68627.5|68613|484
1676572800000|2023-02-16 18:40:00|68628.1|68618.1|68638.2|68618.2|68642.8|68632.8|68627.1|68615.5|554
1676573100000|2023-02-16 18:45:00|68638|68618|68630.6|68620.6|68642.5|68624.5|68627.7|68613.3|579
1676573400000|2023-02-16 18:50:00|68630.8|68620.8|68628.4|68618.4|68642.3|68626.7|68628.1|68613|557
1676573700000|2023-02-16 18:55:00|68628.3|68618.3|68628.8|68618.8|68642.5|68628.6|68627.3|68612.5|563
1676574000000|2023-02-16 19:00:00|68628.9|68618.9|68625.2|68605.2|68635|68620.7|68619.1|68603.2|610
1676574300000|2023-02-16 19:05:00|68625.1|68605.1|68630.6|68610.6|68631.3|68617|68624.3|68605.1|497
1676574600000|2023-02-16 19:10:00|68630.7|68610.7|68630.1|68610.1|68631.8|68616.4|68624.1|68607.9|533
1676574900000|2023-02-16 19:15:00|68630.2|68610.2|68614.9|68604.9|68630.8|68615.9|68610.7|68595.7|506
1676575200000|2023-02-16 19:20:00|68615|68605|68629.9|68609.9|68633.1|68618.4|68614.7|68602.6|587
1676575500000|2023-02-16 19:25:00|68630|68610|68628.3|68618.3|68633.8|68618.6|68621|68605.7|536
1676575800000|2023-02-16 19:30:00|68629.5|68619.5|68627.8|68617.8|68636.2|68620.8|68625.7|68611.3|333
1676576100000|2023-02-16 19:35:00|68627.9|68617.9|68622.3|68612.3|68633.9|68619.2|68620|68604.6|318
1676576400000|2023-02-16 19:40:00|68622.1|68612.1|68628.3|68608.3|68637.6|68623.7|68621.8|68608.3|530
1676576700000|2023-02-16 19:45:00|68623.3|68613.3|68622.1|68612.1|68628.7|68614|68620.5|68605.2|566
1676577000000|2023-02-16 19:50:00|68621.9|68611.9|68622.1|68612.1|68627.8|68614|68619.5|68607.2|564
1676577300000|2023-02-16 19:55:00|68622.3|68612.3|68627|68617|68632.6|68617.4|68621.6|68611.6|516
1676577600000|2023-02-16 20:00:00|68626.9|68616.9|68651.7|68631.7|68653.8|68633.8|68625.8|68611|583
1676577900000|2023-02-16 20:05:00|68651.6|68631.6|68652.6|68632.6|68695|68676.6|68644.5|68617.6|934
1676578200000|2023-02-16 20:10:00|68652.8|68632.8|68654.5|68634.5|68661.9|68647.6|68646.9|68630.3|673
1676578500000|2023-02-16 20:15:00|68654.8|68634.8|68670.7|68650.7|68673|68657.9|68652.6|68632.6|709
1676578800000|2023-02-16 20:20:00|68670.8|68650.8|68672.8|68652.8|68678.7|68659.2|68667.5|68649.3|737
1676579100000|2023-02-16 20:25:00|68673.3|68653.3|68678|68658|68679.4|68663.6|68668.3|68653|608
1676579400000|2023-02-16 20:30:00|68678.1|68658.1|68683.4|68673.4|68690.7|68677.8|68672.2|68656.8|693
1676579700000|2023-02-16 20:35:00|68683.3|68673.3|68677.3|68657.3|68690.3|68676.1|68667.1|68652.2|733
1676580000000|2023-02-16 20:40:00|68677.2|68657.2|68679.5|68659.5|68687.6|68671.4|68676.1|68656.1|671
1676580300000|2023-02-16 20:45:00|68678.5|68658.5|68692.4|68682.4|68697.8|68683.9|68673.5|68658.4|670
1676580600000|2023-02-16 20:50:00|68699.6|68689.6|68695.1|68675.1|68706|68691.5|68688|68670.3|655
1676580900000|2023-02-16 20:55:00|68692.6|68672.6|68692.5|68682.5|68697.2|68684.4|68689.4|68671.7|602
1676581200000|2023-02-16 21:00:00|68692.4|68682.4|68694.2|68684.2|68701.7|68686.8|68691.2|68676.2|297
1676581500000|2023-02-16 21:05:00|68694.1|68684.1|68693.6|68673.6|68696.6|68684.1|68690|68671.1|313
1676581800000|2023-02-16 21:10:00|68693|68673|68689.9|68669.9|68694.2|68674.2|68689.9|68669.9|319
1676582100000|2023-02-16 21:15:00|68690|68670|68682.8|68662.8|68690|68670|68676.6|68659.3|188
1676582400000|2023-02-16 21:20:00|68682|68662|68691.6|68671.6|68691.6|68671.6|68680.8|68660.8|189
1676582700000|2023-02-16 21:25:00|68691.5|68671.5|68696.6|68676.6|68702.1|68687.3|68686.1|68670.2|220
1676583000000|2023-02-16 21:30:00|68696.5|68676.5|68704.1|68684.1|68711|68691|68696.5|68676.5|300
1676583300000|2023-02-16 21:35:00|68704.3|68684.3|68711|68691|68716.6|68694.8|68703.9|68683.9|179
1676583600000|2023-02-16 21:40:00|68711.1|68691.1|68711.1|68691.1|68730.6|68695.6|68707.7|68671|109
1676583900000|2023-02-16 21:45:00|68711.2|68691.2|68705.1|68685.1|68712.7|68691.2|68704.9|68680.9|163
1676584200000|2023-02-16 21:50:00|68705|68685|68703.7|68683.7|68712.4|68692.4|68698.8|68676|193
1676584500000|2023-02-16 21:55:00|68703.8|68683.8|68695.3|68675.3|68715.5|68685.3|68688.7|68655.4|167
1676584800000|2023-02-16 22:00:00|68695.5|68675.5|68726.8|68665.1|68731.9|68681.7|68694.8|68645.5|52
1676585100000|2023-02-16 22:05:00|68727.6|68664.5|68726.8|68688|68753.7|68696.9|68716.9|68634.7|127
1676585400000|2023-02-16 22:10:00|68727.1|68687.6|68732.8|68687.7|68738.9|68694.4|68726.1|68679.3|111
1676585700000|2023-02-16 22:15:00|68725.2|68695.2|68732.2|68688.6|68735.2|68700.6|68720|68687.2|81
1676586000000|2023-02-16 22:20:00|68732.1|68688.7|68727.4|68693.9|68733.6|68700.4|68719.1|68683.1|82
1676586300000|2023-02-16 22:25:00|68725.6|68693.8|68734|68689|68736.2|68700.4|68720|68684.2|116
1676586600000|2023-02-16 22:30:00|68733.5|68688.9|68745.5|68685.6|68747.2|68700.4|68715.3|68684.4|177
1676586900000|2023-02-16 22:35:00|68743.3|68687.4|68731.8|68682|68745.5|68700.2|68729.7|68682|202
1676587200000|2023-02-16 22:40:00|68730.6|68682.2|68744.6|68665.5|68752.3|68682.4|68727.1|68656.8|199
1676587500000|2023-02-16 22:45:00|68743.4|68665.4|68734|68671.6|68751.9|68678.2|68723.4|68656.7|146
1676587800000|2023-02-16 22:50:00|68734.6|68672.4|68734.1|68682.3|68746.9|68684.9|68726.8|68666.3|152
1676588100000|2023-02-16 22:55:00|68733.8|68682.5|68750.2|68663.3|68754.3|68683.6|68732.2|68656.1|86
1676588400000|2023-02-16 23:00:00|68749.7|68663.8|68750|68701.9|68759.7|68719.4|68726.3|68663|395
1676588700000|2023-02-16 23:05:00|68750.7|68702.9|68749.2|68729.2|68750.7|68729.2|68738.5|68702.2|136
1676589000000|2023-02-16 23:10:00|68749.5|68729.5|68742.8|68722.8|68750.2|68729.6|68734.5|68708.1|152
1676589300000|2023-02-16 23:15:00|68746.3|68709.2|68753.9|68721|68754.6|68730|68733.2|68709.2|213
1676589600000|2023-02-16 23:20:00|68743|68723|68749.2|68717.3|68755.7|68724.4|68741|68712.1|121
1676589900000|2023-02-16 23:25:00|68748.4|68716.7|68741.6|68721.6|68748.4|68723|68740|68714.2|142
1676590200000|2023-02-16 23:30:00|68741.7|68721.7|68742|68722|68748.3|68722.9|68738.2|68711.6|107
1676590500000|2023-02-16 23:35:00|68747.3|68715.7|68742.5|68722.5|68748.2|68725.4|68740.6|68715|85
1676590800000|2023-02-16 23:40:00|68743.2|68723.2|68742.9|68722.9|68748.6|68724.6|68741.2|68716.3|121
1676591100000|2023-02-16 23:45:00|68742.8|68722.8|68748.2|68728.2|68750.9|68728.8|68741|68717.5|63
1676591400000|2023-02-16 23:50:00|68744.3|68724.3|68738|68718|68754.5|68734.5|68733.2|68713.2|396
1676591700000|2023-02-16 23:55:00|68739.3|68719.3|68746.2|68726.2|68747.6|68727.6|68736.5|68716.5|310
1676592000000|2023-02-17 00:00:00|68746.3|68726.3|68768.1|68748.1|68770|68750|68742.6|68722.6|569
1676592300000|2023-02-17 00:05:00|68768.2|68748.2|68778.4|68758.4|68784.8|68764.8|68765.8|68745.8|482
1676592600000|2023-02-17 00:10:00|68778|68758|68766.9|68746.9|68779.2|68759.2|68760.9|68740.9|401
1676592900000|2023-02-17 00:15:00|68766.8|68746.8|68774|68754|68774|68754|68766.8|68746.8|399
1676593200000|2023-02-17 00:20:00|68773.9|68753.9|68787|68767|68797.4|68782|68772.5|68752.5|455
1676593500000|2023-02-17 00:25:00|68786.9|68766.9|68788.5|68768.5|68795.8|68775.8|68782.2|68762.2|424
1676593800000|2023-02-17 00:30:00|68788.4|68768.4|68797|68777|68798.2|68778.2|68788.4|68768.4|497
1676594100000|2023-02-17 00:35:00|68797.7|68777.7|68801.9|68781.9|68803.2|68788.6|68795.8|68775.8|477
1676594400000|2023-02-17 00:40:00|68802|68782|68800|68780|68816.2|68796.4|68794.6|68778.1|472
1676594700000|2023-02-17 00:45:00|68800.1|68780.1|68790.4|68770.4|68800.2|68780.2|68778.5|68758.5|501
1676595000000|2023-02-17 00:50:00|68790.8|68770.8|68776.8|68756.8|68793.6|68773.6|68773.6|68753.6|542
1676595300000|2023-02-17 00:55:00|68773.9|68753.9|68778.8|68758.8|68781.9|68761.9|68770.5|68753.7|479
1676595600000|2023-02-17 01:00:00|68778.9|68758.9|68798.1|68778.1|68805.1|68789.2|68777.8|68757.8|628
1676595900000|2023-02-17 01:05:00|68798.5|68778.5|68801.1|68791.1|68808.7|68793.7|68791.1|68774.4|615
1676596200000|2023-02-17 01:10:00|68800.8|68790.8|68792.8|68772.8|68815.1|68801.9|68790.3|68770.3|626
1676596500000|2023-02-17 01:15:00|68793.9|68773.9|68784.5|68764.5|68800.7|68785|68781|68761|557
1676596800000|2023-02-17 01:20:00|68784.8|68764.8|68778.2|68758.2|68792.8|68773.8|68766.8|68750.9|665
1676597100000|2023-02-17 01:25:00|68778.3|68758.3|68782.1|68762.1|68789.4|68773.7|68773|68753|659
1676597400000|2023-02-17 01:30:00|68782.3|68762.3|68805|68785|68809.1|68789.1|68758.6|68738.6|816
1676597700000|2023-02-17 01:35:00|68797.8|68787.8|68800.4|68780.4|68817.7|68800.7|68789.4|68770|767
1676598000000|2023-02-17 01:40:00|68800.5|68780.5|68805.2|68785.2|68827.1|68809.9|68799|68779.8|734
1676598300000|2023-02-17 01:45:00|68805.4|68785.4|68856.9|68836.9|68863.3|68843.3|68805|68785|810
1676598600000|2023-02-17 01:50:00|68856.3|68836.3|68877.9|68857.9|68879.1|68859.1|68835.9|68815.9|821
1676598900000|2023-02-17 01:55:00|68879.2|68859.2|68850.6|68840.6|68886.1|68866.2|68846.4|68826.4|802
1676599200000|2023-02-17 02:00:00|68850.9|68840.9|68870.4|68860.4|68884.2|68868.8|68850.2|68838.4|828
1676599500000|2023-02-17 02:05:00|68870.2|68860.2|68864.8|68844.8|68880.9|68862.5|68853.4|68839.7|769
1676599800000|2023-02-17 02:10:00|68865|68845|68849.6|68839.6|68869.1|68856.1|68839.9|68826.7|662
1676600100000|2023-02-17 02:15:00|68851.6|68841.6|68831.2|68821.2|68859.8|68848|68831.1|68816.6|596
1676600400000|2023-02-17 02:20:00|68831.7|68821.7|68833.5|68813.5|68850.9|68838.3|68823.9|68810.4|612
1676600700000|2023-02-17 02:25:00|68833.6|68813.6|68835.1|68815.1|68844.5|68827.4|68818.5|68805.1|719
1676601000000|2023-02-17 02:30:00|68834.1|68814.1|68841.9|68821.9|68844.8|68830.7|68817.2|68802.8|729
1676601300000|2023-02-17 02:35:00|68841.5|68821.5|68851.1|68831.1|68853|68838|68828.6|68809.3|642
1676601600000|2023-02-17 02:40:00|68850.7|68830.7|68837.6|68817.6|68853|68843|68825.1|68810.3|650
1676601900000|2023-02-17 02:45:00|68837.5|68817.5|68830.4|68820.4|68842.9|68827.3|68826|68813.5|561
1676602200000|2023-02-17 02:50:00|68830.3|68820.3|68848.7|68828.7|68850.9|68832.2|68830.1|68815.5|566
1676602500000|2023-02-17 02:55:00|68849.4|68829.4|68839.2|68829.2|68856.4|68838.7|68837.1|68822.3|717
1676602800000|2023-02-17 03:00:00|68839.1|68829.1|68851.5|68841.5|68863.2|68851.5|68838.8|68828.8|579
1676603100000|2023-02-17 03:05:00|68851.4|68841.4|68837|68827|68852.9|68842.9|68828.9|68817.1|546
1676603400000|2023-02-17 03:10:00|68837.1|68827.1|68857.6|68847.6|68866.6|68851.8|68826.9|68812.1|633
1676603700000|2023-02-17 03:15:00|68857.5|68847.5|68856.4|68846.4|68861.9|68851.9|68851.2|68836.7|522
1676604000000|2023-02-17 03:20:00|68856.1|68846.1|68859.7|68849.7|68886.8|68876.8|68856|68842.8|661
1676604300000|2023-02-17 03:25:00|68859.3|68849.3|68854.8|68844.8|68871.5|68860.3|68853.2|68841.5|593
1676604600000|2023-02-17 03:30:00|68855|68845|68850.7|68840.7|68868.1|68853.9|68842.4|68825.2|595
1676604900000|2023-02-17 03:35:00|68851|68841|68857.2|68837.2|68860|68844.5|68831.5|68816.9|496
1676605200000|2023-02-17 03:40:00|68857.1|68837.1|68853.4|68833.4|68857.8|68842.9|68844.4|68826.5|415
1676605500000|2023-02-17 03:45:00|68853.3|68833.3|68866.8|68846.8|68871.7|68852.1|68845|68829.2|420
1676605800000|2023-02-17 03:50:00|68866.9|68846.9|68868.9|68858.9|68869.5|68859.5|68851.2|68838.6|438
1676606100000|2023-02-17 03:55:00|68868.8|68858.8|68855.4|68845.4|68870.5|68859.1|68853.3|68838.7|519
1676606400000|2023-02-17 04:00:00|68855.7|68845.7|68859.8|68849.8|68868.2|68854.5|68847|68832.6|608
1676606700000|2023-02-17 04:05:00|68859.7|68849.7|68862.3|68852.3|68868.6|68854.3|68858.5|68844.3|466
1676607000000|2023-02-17 04:10:00|68862.5|68852.5|68866.6|68856.6|68870.8|68857.6|68858.7|68843.6|439
1676607300000|2023-02-17 04:15:00|68866.8|68856.8|68900.2|68880.2|68905|68887.6|68866.5|68852|511
1676607600000|2023-02-17 04:20:00|68900.1|68880.1|68914.4|68904.4|68919.2|68907.5|68885.5|68869.2|616
1676607900000|2023-02-17 04:25:00|68919.3|68899.3|68885.6|68875.6|68919.3|68904|68875.7|68863.6|603
1676608200000|2023-02-17 04:30:00|68886|68876|68897.4|68887.4|68908.5|68896.1|68885|68875|641
1676608500000|2023-02-17 04:35:00|68897.3|68887.3|68912.3|68902.3|68917.8|68903.6|68894.6|68881.3|589
1676608800000|2023-02-17 04:40:00|68912|68902|68913.6|68903.6|68919.2|68905.3|68909.5|68895.4|498
1676609100000|2023-02-17 04:45:00|68913.5|68903.5|68902.6|68892.6|68918.8|68904.9|68901.9|68888.2|535
1676609400000|2023-02-17 04:50:00|68902.5|68892.5|68902.4|68882.4|68906.9|68896.4|68894.2|68879.7|485
1676609700000|2023-02-17 04:55:00|68902.5|68882.5|68885.7|68865.7|68903|68886.4|68867.8|68854.3|553
1676610000000|2023-02-17 05:00:00|68885.8|68865.8|68886.3|68866.3|68890.8|68877.9|68868.7|68857.2|636
1676610300000|2023-02-17 05:05:00|68886.4|68866.4|68879.8|68859.8|68886.7|68872.3|68873.9|68859.1|451
1676610600000|2023-02-17 05:10:00|68879.9|68859.9|68882.3|68862.3|68891.1|68875|68866.5|68851.4|595
1676610900000|2023-02-17 05:15:00|68882.4|68862.4|68888.5|68868.5|68889.1|68873.9|68873.9|68859|507
1676611200000|2023-02-17 05:20:00|68883.1|68873.1|68884.1|68874.1|68897.6|68884.8|68880.3|68864.9|552
1676611500000|2023-02-17 05:25:00|68885|68875|68874|68864|68904.4|68891.4|68868.6|68856.6|598
1676611800000|2023-02-17 05:30:00|68873.9|68863.9|68895.9|68875.9|68898.1|68880.4|68867|68853.7|770
1676612100000|2023-02-17 05:35:00|68895.7|68875.7|68871.1|68861.1|68896.5|68882.7|68865.9|68851.3|708
1676612400000|2023-02-17 05:40:00|68871.3|68861.3|68857.6|68847.6|68880.2|68865.5|68857.6|68847.6|639
1676612700000|2023-02-17 05:45:00|68862.4|68842.4|68861|68851|68877.2|68861.1|68853.5|68841.9|626
1676613000000|2023-02-17 05:50:00|68861.5|68851.5|68871.4|68861.4|68880.9|68864|68860.8|68845.9|681
1676613300000|2023-02-17 05:55:00|68871.5|68861.5|68859.8|68849.8|68882.4|68867.9|68856.9|68846.5|669
1676613600000|2023-02-17 06:00:00|68859.9|68849.9|68861.2|68851.2|68873.6|68857.5|68856.4|68841.5|661
1676613900000|2023-02-17 06:05:00|68861.1|68851.1|68847.3|68837.3|68864.5|68853.3|68842.5|68827.6|571
1676614200000|2023-02-17 06:10:00|68847.4|68837.4|68856.7|68846.7|68861.6|68848.4|68841.3|68830.6|533
1676614500000|2023-02-17 06:15:00|68856.9|68846.9|68867.1|68847.1|68874.5|68861.5|68856.7|68842.8|668
1676614800000|2023-02-17 06:20:00|68867.2|68847.2|68908.5|68888.5|68914.6|68894.6|68859.4|68847.2|653
1676615100000|2023-02-17 06:25:00|68909.2|68889.2|68907.6|68897.6|68924.2|68904.2|68893.1|68875.4|736
1676615400000|2023-02-17 06:30:00|68907.7|68897.7|68875.1|68865.1|68921.6|68902.9|68872.6|68859.8|696
1676615700000|2023-02-17 06:35:00|68874.9|68864.9|68902|68882|68904.5|68891|68874.7|68861|612
1676616000000|2023-02-17 06:40:00|68901.9|68881.9|68882.6|68872.6|68907.3|68893.2|68876.4|68862.5|648
1676616300000|2023-02-17 06:45:00|68882.5|68872.5|68875.5|68855.5|68884|68873.3|68865.7|68852|524
1676616600000|2023-02-17 06:50:00|68875.6|68855.6|68893.7|68883.7|68901.4|68884.9|68861.3|68848|716
1676616900000|2023-02-17 06:55:00|68893.6|68883.6|68924.9|68904.9|68940.9|68925.8|68891.6|68878|774
1676617200000|2023-02-17 07:00:00|68924.4|68904.4|68911.9|68891.9|68948.5|68932.1|68902.4|68889.2|750
1676617500000|2023-02-17 07:05:00|68912|68892|68896.9|68886.9|68915.6|68895.6|68891.7|68876.6|705
1676617800000|2023-02-17 07:10:00|68896.7|68886.7|68896.6|68886.6|68917.8|68903.5|68893.1|68880.6|600
1676618100000|2023-02-17 07:15:00|68896.5|68886.5|68923.9|68913.9|68933.8|68916.5|68894.2|68883.4|660
1676618400000|2023-02-17 07:20:00|68923.8|68913.8|68912.4|68892.4|68930.3|68916.2|68897.5|68882.8|697
1676618700000|2023-02-17 07:25:00|68905.2|68895.2|68884.6|68874.6|68908.8|68897.9|68884.6|68873.1|604
1676619000000|2023-02-17 07:30:00|68881.3|68871.3|68885.6|68875.6|68904.9|68889|68880.3|68865.2|643
1676619300000|2023-02-17 07:35:00|68886.3|68876.3|68868.8|68858.8|68890.3|68876.4|68856.2|68841.6|629
1676619600000|2023-02-17 07:40:00|68868.9|68858.9|68858.6|68848.6|68881.2|68867.2|68858.5|68848.5|588
1676619900000|2023-02-17 07:45:00|68859.1|68849.1|68865.2|68855.2|68869.1|68855.7|68848.3|68836.5|719
1676620200000|2023-02-17 07:50:00|68864.9|68854.9|68891|68881|68897.7|68881.3|68864.9|68851.5|705
1676620500000|2023-02-17 07:55:00|68891.6|68881.6|68894.2|68884.2|68905.4|68893.2|68885.3|68869.7|749
1676620800000|2023-02-17 08:00:00|68894|68884|68916.8|68896.8|68934.7|68919.1|68890.6|68878.1|883
1676621100000|2023-02-17 08:05:00|68917.3|68897.3|68919.4|68899.4|68922.6|68905.4|68902.2|68883.2|805
1676621400000|2023-02-17 08:10:00|68919.1|68899.1|68909.9|68889.9|68920|68905.3|68901.3|68887.8|695
1676621700000|2023-02-17 08:15:00|68910.1|68890.1|68884.8|68874.8|68911.4|68895.8|68883.2|68868.4|714
1676622000000|2023-02-17 08:20:00|68884.7|68874.7|68905.5|68895.5|68911.9|68897|68883.7|68869.6|642
1676622300000|2023-02-17 08:25:00|68905.4|68895.4|68923.1|68913.1|68929.8|68919.8|68904.2|68892.6|673
1676622600000|2023-02-17 08:30:00|68922.8|68912.8|68943.7|68933.7|68948.1|68935.5|68922.8|68912.8|685
1676622900000|2023-02-17 08:35:00|68944|68934|68954|68934|68954.3|68940|68935.7|68920.2|621
1676623200000|2023-02-17 08:40:00|68953.9|68933.9|68936.3|68926.3|68956.5|68942.1|68935.2|68923|520
1676623500000|2023-02-17 08:45:00|68936.2|68926.2|68934.5|68924.5|68945|68930.2|68922.8|68907.1|567
1676623800000|2023-02-17 08:50:00|68934.6|68924.6|68933.3|68923.3|68948.3|68935.5|68932.1|68922.1|526
1676624100000|2023-02-17 08:55:00|68932.9|68922.9|68932|68922|68936.6|68926.5|68919.4|68906.1|666
1676624400000|2023-02-17 09:00:00|68932.1|68922.1|68944.3|68934.3|68948.4|68934.7|68931.7|68918.9|602
1676624700000|2023-02-17 09:05:00|68944.4|68934.4|68949|68939|68967.9|68954.1|68942.2|68932.2|569
1676625000000|2023-02-17 09:10:00|68948.9|68938.9|68948.1|68928.1|68962.7|68952.7|68936.3|68921.9|729
1676625300000|2023-02-17 09:15:00|68948.2|68928.2|68949.1|68939.1|68960.8|68947.7|68941.6|68927.2|579
1676625600000|2023-02-17 09:20:00|68949.2|68939.2|68950.9|68940.9|68955.4|68943.6|68943.8|68930.8|625
1676625900000|2023-02-17 09:25:00|68950.8|68940.8|68965.5|68955.5|68977.3|68961.7|68947|68937|746
1676626200000|2023-02-17 09:30:00|68965.4|68955.4|68922.7|68902.7|68968.2|68957|68917|68900.9|749
1676626500000|2023-02-17 09:35:00|68918.4|68908.4|68946.5|68936.5|68956.7|68942.3|68916|68901.4|698
1676626800000|2023-02-17 09:40:00|68946.4|68936.4|68962.7|68952.7|68967.7|68953.2|68944.4|68930.6|566
1676627100000|2023-02-17 09:45:00|68962.6|68952.6|68957.9|68937.9|68968|68956.6|68950.4|68930.4|577
1676627400000|2023-02-17 09:50:00|68958.2|68938.2|68943|68933|68958.9|68942.8|68932.8|68921.4|715
1676627700000|2023-02-17 09:55:00|68943.4|68933.4|68966|68956|68968.2|68956|68937.9|68917.9|681
1676628000000|2023-02-17 10:00:00|68965|68955|68963.2|68943.2|68967.7|68955|68943|68926.6|732
1676628300000|2023-02-17 10:05:00|68963.1|68943.1|68955.9|68935.9|68969.8|68949.8|68949|68930.9|542
1676628600000|2023-02-17 10:10:00|68955.6|68935.6|68955.2|68935.2|68957.1|68937.1|68949.6|68929.6|440
1676628900000|2023-02-17 10:15:00|68953.6|68933.6|68946.4|68926.4|68954.2|68934.2|68938.1|68923.2|605
1676629200000|2023-02-17 10:20:00|68947|68927|68949.2|68929.2|68956.8|68941.6|68939.2|68923.3|568
1676629500000|2023-02-17 10:25:00|68949.1|68929.1|68950|68930|68953.9|68935.5|68935.5|68919.7|607
1676629800000|2023-02-17 10:30:00|68950.2|68930.2|68940.8|68920.8|68950.7|68933.9|68929.7|68919.7|583
1676630100000|2023-02-17 10:35:00|68940.9|68920.9|68932.3|68922.3|68942|68926.5|68924.4|68912.1|574
1676630400000|2023-02-17 10:40:00|68931|68921|68924.9|68914.9|68938.5|68923|68921.9|68911.9|575
1676630700000|2023-02-17 10:45:00|68924.7|68914.7|68928.5|68908.5|68936.5|68922.5|68920.1|68904.3|636
1676631000000|2023-02-17 10:50:00|68928.3|68908.3|68907.1|68897.1|68929|68912.6|68902|68887.5|614
1676631300000|2023-02-17 10:55:00|68907|68897|68917.7|68907.7|68925.8|68910|68907|68892.1|641
1676631600000|2023-02-17 11:00:00|68917.6|68907.6|68927.3|68907.3|68929.8|68914.8|68913.7|68900.3|553
1676631900000|2023-02-17 11:05:00|68927.2|68907.2|68928.5|68918.5|68935.7|68923.7|68923.3|68907|546
1676632200000|2023-02-17 11:10:00|68928.4|68918.4|68922|68912|68935.3|68918.6|68918.2|68908.2|571
1676632500000|2023-02-17 11:15:00|68922.1|68912.1|68926.5|68916.5|68939.7|68926.6|68921.5|68910.4|477
1676632800000|2023-02-17 11:20:00|68926.3|68916.3|68934.3|68914.3|68943.5|68926.1|68923.1|68907.3|507
1676633100000|2023-02-17 11:25:00|68934.6|68914.6|68928.3|68908.3|68939.8|68924.1|68924.4|68907.1|531
1676633400000|2023-02-17 11:30:00|68928.2|68908.2|68933.4|68913.4|68935.2|68918.6|68927.3|68907.3|504
1676633700000|2023-02-17 11:35:00|68933.5|68913.5|68942.7|68922.7|68943.7|68929|68932.6|68912.7|409
1676634000000|2023-02-17 11:40:00|68942.5|68922.5|68935.8|68925.8|68942.5|68926.4|68926.6|68911.8|559
1676634300000|2023-02-17 11:45:00|68936.1|68926.1|68937.6|68917.6|68949.8|68934.5|68928.6|68914.2|618
1676634600000|2023-02-17 11:50:00|68937.4|68917.4|68935.6|68915.6|68945.1|68929.5|68928|68910.8|591
1676634900000|2023-02-17 11:55:00|68935.3|68915.3|68917.7|68897.7|68935.5|68915.5|68915.3|68895.3|530
1676635200000|2023-02-17 12:00:00|68917.3|68897.3|68923.6|68903.6|68926.7|68909.6|68914.8|68895.9|645
1676635500000|2023-02-17 12:05:00|68924.1|68904.1|68927.2|68917.2|68931.8|68917.6|68917.6|68900.4|572
1676635800000|2023-02-17 12:10:00|68927.1|68917.1|68928.1|68918.1|68935.5|68920.4|68920.7|68907.8|626
1676636100000|2023-02-17 12:15:00|68930.4|68920.4|68912.1|68892.1|68939.7|68924.3|68906.7|68891.8|689
1676636400000|2023-02-17 12:20:00|68912.2|68892.2|68897.7|68887.7|68917.6|68902.8|68890.7|68874.4|690
1676636700000|2023-02-17 12:25:00|68897.5|68887.5|68897.9|68877.9|68898.8|68888.8|68883.2|68868.1|537
1676637000000|2023-02-17 12:30:00|68897.7|68877.7|68901.5|68891.5|68908.5|68893.9|68896.1|68876.1|712
1676637300000|2023-02-17 12:35:00|68901.1|68891.1|68888.3|68868.3|68909|68894|68881.9|68867.5|667
1676637600000|2023-02-17 12:40:00|68883.1|68873.1|68871.7|68861.7|68890.3|68874.3|68870.7|68856.4|607
1676637900000|2023-02-17 12:45:00|68871.6|68861.6|68870.7|68850.7|68877.5|68863.7|68862.4|68847.8|547
1676638200000|2023-02-17 12:50:00|68870.5|68850.5|68879.7|68859.7|68881.7|68866.8|68862.7|68846.9|534
1676638500000|2023-02-17 12:55:00|68879.8|68859.8|68887|68867|68890|68874.3|68870.3|68854.9|545
1676638800000|2023-02-17 13:00:00|68886.6|68866.6|68877.8|68867.8|68893.5|68881.3|68871.8|68858.5|864
1676639100000|2023-02-17 13:05:00|68877.7|68867.7|68879.8|68859.8|68890.1|68871|68875.4|68858.8|744
1676639400000|2023-02-17 13:10:00|68879.7|68859.7|68877.2|68867.2|68883.7|68867.4|68865.8|68850.9|706
1676639700000|2023-02-17 13:15:00|68877|68867|68873.3|68853.3|68882.8|68867.6|68863.4|68852|696
1676640000000|2023-02-17 13:20:00|68868.2|68858.2|68856|68846|68887.1|68868.2|68852.9|68837.7|775
1676640300000|2023-02-17 13:25:00|68856.1|68846.1|68842.1|68822.1|68868|68851.5|68838.5|68821.4|674
1676640600000|2023-02-17 13:30:00|68842.3|68822.3|68846.8|68826.8|68867.9|68851.3|68834.5|68819.1|857
1676640900000|2023-02-17 13:35:00|68846.4|68826.4|68847.1|68827.1|68849.1|68833.8|68837.5|68823|765
1676641200000|2023-02-17 13:40:00|68842.2|68832.2|68855.9|68845.9|68861.9|68847.1|68841.3|68827.1|742
1676641500000|2023-02-17 13:45:00|68855.8|68845.8|68839.9|68829.9|68859.6|68845.8|68827.9|68812.1|789
1676641800000|2023-02-17 13:50:00|68840|68830|68864.5|68854.5|68868.5|68858.5|68839.7|68829.7|771
1676642100000|2023-02-17 13:55:00|68864.6|68854.6|68845.6|68835.6|68866.3|68854.6|68839.4|68823|860
1676642400000|2023-02-17 14:00:00|68846.8|68836.8|68854.3|68834.3|68864.6|68847.1|68840.8|68825.4|736
1676642700000|2023-02-17 14:05:00|68854.2|68834.2|68849.8|68829.8|68857.7|68839.5|68841.2|68824.2|701
1676643000000|2023-02-17 14:10:00|68849.7|68829.7|68829|68819|68850|68831.4|68826.5|68811.9|730
1676643300000|2023-02-17 14:15:00|68829.1|68819.1|68832.4|68822.4|68847.2|68834.4|68822.4|68812.4|779
1676643600000|2023-02-17 14:20:00|68832.1|68822.1|68839.3|68819.3|68853|68837.7|68827.4|68815.3|817
1676643900000|2023-02-17 14:25:00|68838.8|68818.8|68833.8|68823.8|68855.4|68839.8|68827.4|68817.4|802
1676644200000|2023-02-17 14:30:00|68833.9|68823.9|68830.2|68820.2|68856.6|68841.4|68823|68807.9|870
1676644500000|2023-02-17 14:35:00|68830.1|68820.1|68854.9|68834.9|68856.2|68839.4|68830|68814.7|723
1676644800000|2023-02-17 14:40:00|68854.8|68834.8|68853.3|68843.3|68862.5|68846.2|68847.2|68830.6|734
1676645100000|2023-02-17 14:45:00|68852.8|68842.8|68877.2|68857.2|68889.2|68874|68851.4|68834.3|852
1676645400000|2023-02-17 14:50:00|68877.1|68857.1|68895|68875|68897.2|68882.4|68873|68853.5|783
1676645700000|2023-02-17 14:55:00|68895.2|68875.2|68873.7|68853.7|68896|68876.8|68871|68851|720
1676646000000|2023-02-17 15:00:00|68873.5|68853.5|68843|68823|68877.3|68857.8|68835.3|68816.7|900
1676646300000|2023-02-17 15:05:00|68844.6|68824.6|68847.9|68827.9|68865.2|68845.2|68836.1|68821.1|814
1676646600000|2023-02-17 15:10:00|68848.1|68828.1|68829|68809|68853.7|68839.2|68815.1|68796|888
1676646900000|2023-02-17 15:15:00|68829.1|68809.1|68799|68779|68841.2|68826.6|68791|68771|902
1676647200000|2023-02-17 15:20:00|68798.9|68778.9|68780.7|68770.7|68803.6|68789|68764.9|68748.3|987
1676647500000|2023-02-17 15:25:00|68781.6|68771.6|68825.9|68805.9|68828.7|68811.3|68776.9|68760.6|914
1676647800000|2023-02-17 15:30:00|68826.1|68806.1|68771.2|68761.2|68826.1|68808|68765.3|68752.7|934
1676648100000|2023-02-17 15:35:00|68771.3|68761.3|68786|68766|68791.3|68771.3|68740|68729.9|952
1676648400000|2023-02-17 15:40:00|68786.1|68766.1|68804.3|68784.3|68815.4|68800.6|68784.4|68764.4|923
1676648700000|2023-02-17 15:45:00|68804.2|68784.2|68780.5|68760.5|68806.6|68791.9|68764.6|68749.1|988
1676649000000|2023-02-17 15:50:00|68781.2|68761.2|68780.9|68760.9|68802.7|68782.7|68769.6|68752.9|927
1676649300000|2023-02-17 15:55:00|68780.8|68760.8|68790.9|68770.9|68795.9|68780.8|68774.5|68759.4|813
1676649600000|2023-02-17 16:00:00|68790.7|68770.7|68775|68755|68791.7|68775.3|68768.9|68751|795
1676649900000|2023-02-17 16:05:00|68773|68753|68762.1|68752.1|68776.4|68763.7|68756.3|68742.7|766
1676650200000|2023-02-17 16:10:00|68763.3|68753.3|68745.7|68735.7|68770.5|68755.4|68741.5|68730.7|750
1676650500000|2023-02-17 16:15:00|68745.4|68735.4|68766.5|68746.5|68792.8|68779.6|68745.4|68734.3|857
1676650800000|2023-02-17 16:20:00|68767|68747|68784.3|68774.3|68803.1|68793.1|68765.8|68745.8|776
1676651100000|2023-02-17 16:25:00|68784.1|68774.1|68797.1|68777.1|68807.5|68791.9|68776.6|68761.9|786
1676651400000|2023-02-17 16:30:00|68797.4|68777.4|68786.9|68766.9|68797.7|68777.7|68781.3|68762.8|727
1676651700000|2023-02-17 16:35:00|68787|68767|68747.7|68727.7|68787.1|68770|68738.5|68721.9|770
1676652000000|2023-02-17 16:40:00|68746.5|68726.5|68741.7|68731.7|68751.2|68731.7|68741.1|68724.1|661
1676652300000|2023-02-17 16:45:00|68741.6|68731.6|68739.4|68719.4|68745.8|68731.6|68717.4|68702.9|688
1676652600000|2023-02-17 16:50:00|68739.1|68719.1|68749.7|68729.7|68750.8|68735.8|68727.1|68712.1|569
1676652900000|2023-02-17 16:55:00|68749.6|68729.6|68743.5|68723.5|68760.8|68747.3|68735.5|68720.5|672
1676653200000|2023-02-17 17:00:00|68743.6|68723.6|68724.2|68704.2|68746.2|68726.2|68707.9|68695.6|764
1676653500000|2023-02-17 17:05:00|68724.1|68704.1|68710.7|68700.7|68724.1|68704.1|68704.9|68692.8|504
1676653800000|2023-02-17 17:10:00|68710.9|68700.9|68708.9|68698.9|68718.1|68702.4|68703.7|68688.8|587
1676654100000|2023-02-17 17:15:00|68708.8|68698.8|68752.8|68732.8|68752.8|68734.5|68704.2|68689.5|636
1676654400000|2023-02-17 17:20:00|68752.9|68732.9|68757.2|68737.2|68772|68757|68738|68721.1|678
1676654700000|2023-02-17 17:25:00|68757.1|68737.1|68759.4|68739.4|68772.6|68752.6|68741.8|68721.8|711
1676655000000|2023-02-17 17:30:00|68759.3|68739.3|68761.6|68741.6|68773|68753|68756.3|68736.3|584
1676655300000|2023-02-17 17:35:00|68761.5|68741.5|68747.1|68727.1|68761.7|68741.7|68741.6|68722.4|561
1676655600000|2023-02-17 17:40:00|68747.4|68727.4|68736.1|68726.1|68748.8|68728.8|68732.4|68714.7|630
1676655900000|2023-02-17 17:45:00|68736|68726|68758.3|68738.3|68759|68739|68730.7|68715.3|540
1676656200000|2023-02-17 17:50:00|68758.6|68738.6|68770.7|68750.7|68777.7|68757.7|68749.6|68732.8|645
1676656500000|2023-02-17 17:55:00|68770.8|68750.8|68775.4|68755.4|68776|68761|68749|68729|642
1676656800000|2023-02-17 18:00:00|68774.7|68754.7|68767.9|68757.9|68783.6|68770.1|68762.5|68748.5|567
1676657100000|2023-02-17 18:05:00|68767.8|68757.8|68772.1|68752.1|68775.3|68760|68755.8|68739.6|507
1676657400000|2023-02-17 18:10:00|68772.2|68752.2|68772.8|68752.8|68773.8|68756.9|68763.4|68745.7|455
1676657700000|2023-02-17 18:15:00|68772.9|68752.9|68761.5|68751.5|68772.9|68754.1|68754|68735.6|475
1676658000000|2023-02-17 18:20:00|68761.6|68751.6|68773.9|68763.9|68783.3|68769.3|68761.6|68750.1|438
1676658300000|2023-02-17 18:25:00|68773.3|68763.3|68779.1|68769.1|68783.8|68770.7|68768.8|68752.7|582
1676658600000|2023-02-17 18:30:00|68779.2|68769.2|68786.8|68766.8|68791.9|68777.1|68775|68757.1|553
1676658900000|2023-02-17 18:35:00|68786.9|68766.9|68780.7|68770.7|68791.1|68776.4|68775.1|68760.7|547
1676659200000|2023-02-17 18:40:00|68780.6|68770.6|68768.7|68748.7|68787.2|68771.2|68764.6|68747.7|512
1676659500000|2023-02-17 18:45:00|68769.1|68749.1|68759.4|68749.4|68770.1|68751.1|68756.6|68740|513
1676659800000|2023-02-17 18:50:00|68759.5|68749.5|68771.8|68751.8|68772.7|68759.1|68758|68742.4|495
1676660100000|2023-02-17 18:55:00|68771.7|68751.7|68777.1|68767.1|68785.6|68769.3|68764.1|68748.4|538
1676660400000|2023-02-17 19:00:00|68777|68767|68753.5|68733.5|68780.7|68767.2|68748.9|68732.8|566
1676660700000|2023-02-17 19:05:00|68752.7|68732.7|68750.3|68730.3|68758.3|68743.1|68741.7|68726.6|531
1676661000000|2023-02-17 19:10:00|68750.4|68730.4|68745.7|68735.7|68755.1|68736.2|68741.1|68724.8|525
1676661300000|2023-02-17 19:15:00|68746.1|68736.1|68756.7|68736.7|68757.4|68743.1|68741.3|68724.1|501
1676661600000|2023-02-17 19:20:00|68756.9|68736.9|68735.5|68725.5|68756.9|68739.3|68734.2|68719.2|470
1676661900000|2023-02-17 19:25:00|68735.3|68725.3|68755.6|68745.6|68759.5|68746.4|68734.2|68719.8|420
1676662200000|2023-02-17 19:30:00|68755.7|68745.7|68745.2|68735.2|68755.8|68745.8|68741.7|68726.3|409
1676662500000|2023-02-17 19:35:00|68744.2|68734.2|68749.9|68729.9|68761.3|68746.3|68741.6|68726.5|573
1676662800000|2023-02-17 19:40:00|68750|68730|68750.7|68730.7|68754.1|68738.7|68744.9|68729.7|400
1676663100000|2023-02-17 19:45:00|68750.2|68730.2|68739.9|68719.9|68750.7|68735.9|68737.2|68717.2|400
1676663400000|2023-02-17 19:50:00|68740|68720|68738|68718|68741.8|68725.2|68732|68715.8|460
1676663700000|2023-02-17 19:55:00|68737.9|68717.9|68740.4|68720.4|68741.4|68726.4|68730.8|68716.1|422
1676664000000|2023-02-17 20:00:00|68740.9|68720.9|68737.4|68717.4|68743.8|68723.8|68734.2|68714.2|381
1676664300000|2023-02-17 20:05:00|68737.5|68717.5|68733.9|68713.9|68737.7|68722.7|68730.2|68713.6|384
1676664600000|2023-02-17 20:10:00|68734|68714|68737.2|68717.2|68742.2|68726.4|68733.1|68713.1|454
1676664900000|2023-02-17 20:15:00|68737.3|68717.3|68739.1|68719.1|68739.8|68719.8|68733.6|68713.6|410
1676665200000|2023-02-17 20:20:00|68739.2|68719.2|68732.3|68712.3|68739.8|68719.8|68731.1|68711.1|440
1676665500000|2023-02-17 20:25:00|68732.4|68712.4|68733.7|68713.7|68734.2|68718.9|68723.8|68708.5|356
1676665800000|2023-02-17 20:30:00|68733.6|68713.6|68725.2|68705.2|68734.1|68719.4|68722.4|68702.4|449
1676666100000|2023-02-17 20:35:00|68724.7|68704.7|68726.4|68706.4|68728.6|68708.6|68723.7|68703.7|441
1676666400000|2023-02-17 20:40:00|68726.5|68706.5|68746.2|68726.2|68748|68728|68717.9|68697.9|433
1676666700000|2023-02-17 20:45:00|68746.3|68726.3|68756.3|68736.3|68758.2|68743.4|68742.5|68726.3|363
1676667000000|2023-02-17 20:50:00|68756.2|68736.2|68748.5|68728.5|68766|68746|68745|68725|470
1676667300000|2023-02-17 20:55:00|68748|68728|68756.7|68736.7|68762.8|68742.8|68742|68726.4|480
1676667600000|2023-02-17 21:00:00|68757.1|68737.1|68731.4|68711.4|68757.7|68737.7|68720.7|68700.7|493
1676667900000|2023-02-17 21:05:00|68730.6|68710.6|68730|68710|68734|68714|68728.5|68708.5|172
1676668200000|2023-02-17 21:10:00|68729.8|68709.8|68737.7|68717.7|68742.8|68722.8|68725.6|68705.6|302
1676668500000|2023-02-17 21:15:00|68738.5|68718.5|68742.3|68722.3|68746.1|68726.1|68736.7|68716.7|303
1676668800000|2023-02-17 21:20:00|68744.2|68724.2|68744.4|68724.4|68749.9|68729.9|68740.7|68720.7|224
1676669100000|2023-02-17 21:25:00|68743.6|68723.6|68732.1|68712.1|68771.5|68726.8|68732.1|68665.5|351
1676669400000|2023-02-17 21:30:00|68730.1|68710.1|68718.7|68698.7|68781.4|68726.9|68712.1|68662.4|636
1676669700000|2023-02-17 21:35:00|68718.9|68698.9|68732.7|68712.7|68740.8|68720.8|68711.4|68691.4|238
1676670000000|2023-02-17 21:40:00|68731.9|68711.9|68723.7|68703.7|68732.1|68712.1|68714.8|68694.8|193
1676670300000|2023-02-17 21:45:00|68722.6|68702.6|68719.4|68699.4|68780|68710.9|68706.4|68646.8|742
1676670600000|2023-02-17 21:50:00|68719.2|68699.2|68727.4|68707.4|68757.3|68718.5|68713.3|68650.5|635
1676670900000|2023-02-17 21:55:00|68727.6|68707.6|68766.1|68673.8|68785.8|68717.6|68719.3|68656.1|161
1676840400000|2023-02-19 21:00:00|68818.6|68696.4|68806.1|68708.9|68846.9|68728.6|68806.1|68696.4|9
1676841000000|2023-02-19 21:10:00|68858.4|68732.4|68856.2|68730.2|68858.4|68732.4|68806.1|68708.9|3
1676841300000|2023-02-19 21:15:00|68806.1|68708.9|68806.1|68708.9|68806.1|68708.9|68806.1|68708.9|1
1676841900000|2023-02-19 21:25:00|68857.5|68731.5|68806.1|68708.9|68857.5|68731.5|68806.1|68708.9|2
1676842200000|2023-02-19 21:30:00|68857.5|68731.5|68857.5|68731.5|68857.5|68731.5|68857.5|68731.5|1
1676842500000|2023-02-19 21:35:00|68806.1|68708.9|68854.8|68728.8|68857.5|68731.5|68806.1|68708.9|4
1676842800000|2023-02-19 21:40:00|68820.5|68694.5|68820.5|68694.5|68820.5|68694.5|68820.5|68694.5|1
1676843100000|2023-02-19 21:45:00|68854.8|68728.8|68854.8|68728.8|68854.8|68728.8|68854.8|68728.8|1
1676843400000|2023-02-19 21:50:00|68806.1|68708.9|68806.1|68708.9|68809.8|68708.9|68806.1|68705.2|4
1676844000000|2023-02-19 22:00:00|68809.8|68705.2|68854.8|68728.8|68854.9|68728.9|68809.8|68705.2|3
1676844300000|2023-02-19 22:05:00|68853.1|68727.1|68800.7|68701.8|68853.5|68727.5|68797.9|68694.5|28
1676844600000|2023-02-19 22:10:00|68797.4|68704.3|68786.8|68708.8|68808|68742.4|68750.8|68682|38
1676844900000|2023-02-19 22:15:00|68756.2|68734.2|68789.3|68708.4|68789.3|68743.4|68755.8|68686.9|52
1676845200000|2023-02-19 22:20:00|68789.8|68708.2|68767|68747|68790.6|68747|68752.7|68707.8|16
1676845500000|2023-02-19 22:25:00|68767.1|68747.1|68776.2|68756.2|68784.2|68756.9|68752.9|68702.5|34
1676845800000|2023-02-19 22:30:00|68775.9|68755.9|68781.2|68761.2|68783.4|68761.2|68753|68708|34
1676846100000|2023-02-19 22:35:00|68781.1|68761.1|68778.4|68758.4|68781.1|68761.1|68778.2|68758.2|21
1676846400000|2023-02-19 22:40:00|68777.3|68757.3|68777.4|68757.4|68778.7|68758.7|68775.1|68755.1|42
1676846700000|2023-02-19 22:45:00|68777.7|68757.7|68778.8|68758.8|68778.8|68758.8|68772.2|68752.2|26
1676847000000|2023-02-19 22:50:00|68776.5|68756.5|68785.7|68765.7|68790.3|68770.3|68775.3|68755.3|76
1676847300000|2023-02-19 22:55:00|68785.3|68765.3|68794.7|68774.7|68804.5|68784.5|68785.3|68765.3|128
1676847600000|2023-02-19 23:00:00|68794.2|68774.2|68800.4|68780.4|68800.4|68780.4|68791.8|68771.8|36
1676847900000|2023-02-19 23:05:00|68799.9|68779.9|68798.7|68778.7|68801.1|68781.1|68792.3|68772.3|57
1676848200000|2023-02-19 23:10:00|68799.9|68779.9|68799.5|68779.5|68810.3|68780.2|68797.3|68766|72
1676848500000|2023-02-19 23:15:00|68805.4|68773.7|68799.4|68779.4|68807.8|68780|68798.7|68770.1|92
1676848800000|2023-02-19 23:20:00|68800.2|68780.2|68805.1|68773.2|68806.6|68780.6|68799|68773.1|58
1676849100000|2023-02-19 23:25:00|68804.8|68773.9|68798.7|68778.7|68808|68781.4|68797.4|68773.9|77
1676849400000|2023-02-19 23:30:00|68798.6|68778.6|68792.4|68772.4|68801.5|68781.5|68788.9|68768.9|162
1676849700000|2023-02-19 23:35:00|68792.5|68772.5|68792|68772|68793.2|68773.2|68788.2|68768.2|141
1676850000000|2023-02-19 23:40:00|68791.9|68771.9|68790.4|68770.4|68792.7|68772.7|68788.1|68768.1|207
1676850300000|2023-02-19 23:45:00|68789.8|68769.8|68792.5|68772.5|68795.6|68779.8|68788.1|68768.1|137
1676850600000|2023-02-19 23:50:00|68792.3|68772.3|68792.3|68772.3|68803.3|68783.3|68783|68763|142
1676850900000|2023-02-19 23:55:00|68792.8|68772.8|68792.6|68782.6|68803.3|68783.3|68788.5|68770|282
1676851200000|2023-02-20 00:00:00|68792.5|68782.5|68828.5|68818.5|68833|68818.5|68792.5|68779.7|296
1676851500000|2023-02-20 00:05:00|68828.4|68818.4|68810.2|68790.2|68832.8|68818.4|68788.3|68768.3|280
1676851800000|2023-02-20 00:10:00|68810.8|68790.8|68803.5|68783.5|68814|68794|68794.4|68774.4|271
1676852100000|2023-02-20 00:15:00|68803.6|68783.6|68799.8|68779.8|68805|68785|68795.7|68775.7|247
1676852400000|2023-02-20 00:20:00|68799.7|68779.7|68797.2|68777.2|68800.7|68784.5|68792.1|68775.2|200
1676852700000|2023-02-20 00:25:00|68797.1|68777.1|68761.2|68741.2|68797.1|68781.1|68760.3|68740.3|273
1676853000000|2023-02-20 00:30:00|68761.1|68741.1|68774.8|68754.8|68776.9|68756.9|68761|68741|392
1676853300000|2023-02-20 00:35:00|68775.1|68755.1|68795.2|68775.2|68796.4|68776.4|68773.9|68753.9|448
1676853600000|2023-02-20 00:40:00|68795.3|68775.3|68814.7|68804.7|68823|68805.2|68795.3|68775.3|497
1676853900000|2023-02-20 00:45:00|68814.6|68804.6|68831.2|68811.2|68839.6|68827.4|68814.6|68804.6|411
1676854200000|2023-02-20 00:50:00|68831.5|68811.5|68834.6|68814.6|68836.2|68817.1|68798.1|68785.1|624
1676854500000|2023-02-20 00:55:00|68834.5|68814.5|68808|68788|68834.5|68814.5|68799.9|68785.3|662
1676854800000|2023-02-20 01:00:00|68808.6|68788.6|68807.1|68797.1|68823.4|68809|68793.3|68777.9|710
1676855100000|2023-02-20 01:05:00|68807.2|68797.2|68786.9|68776.9|68812.4|68797.2|68786.9|68776.9|545
1676855400000|2023-02-20 01:10:00|68787|68777|68770.9|68750.9|68798.4|68782.9|68764.7|68750.1|612
1676855700000|2023-02-20 01:15:00|68774.9|68754.9|68757.1|68737.1|68790.8|68770.8|68746.2|68736.2|650
1676856000000|2023-02-20 01:20:00|68756.5|68736.5|68724.5|68714.5|68763.7|68748.4|68715.6|68701.7|800
1676856300000|2023-02-20 01:25:00|68724.4|68714.4|68754.5|68734.5|68759|68745.9|68724.3|68713.4|616
1676856600000|2023-02-20 01:30:00|68752.9|68732.9|68797.7|68777.7|68802.4|68782.4|68740.3|68720.3|757
1676856900000|2023-02-20 01:35:00|68797.6|68777.6|68809.7|68799.7|68817.5|68801.9|68778.4|68758.4|603
1676857200000|2023-02-20 01:40:00|68809.5|68799.5|68775.7|68755.7|68815.3|68805.3|68767.9|68753.6|711
1676857500000|2023-02-20 01:45:00|68775.2|68755.2|68783.3|68763.3|68791.8|68776.3|68761.8|68751.1|718
1676857800000|2023-02-20 01:50:00|68783.6|68763.6|68793.6|68773.6|68801.5|68787.6|68774.8|68756.4|656
1676858100000|2023-02-20 01:55:00|68793.7|68773.7|68803.9|68793.9|68809.3|68795|68776.2|68763.5|723
1676858400000|2023-02-20 02:00:00|68804.1|68794.1|68808.7|68788.7|68823.1|68810.2|68789.7|68774.1|598
1676858700000|2023-02-20 02:05:00|68809.4|68789.4|68791.3|68781.3|68823.9|68810.1|68791.2|68776.6|591
1676859000000|2023-02-20 02:10:00|68791.2|68781.2|68786|68766|68801.1|68786.2|68775.9|68755.9|547
1676859300000|2023-02-20 02:15:00|68785.9|68765.9|68782.3|68762.3|68788.6|68768.6|68768.4|68749.8|623
1676859600000|2023-02-20 02:20:00|68782.2|68762.2|68759.6|68749.6|68787.7|68769.6|68735.7|68722.2|717
1676859900000|2023-02-20 02:25:00|68759.4|68749.4|68741.4|68731.4|68764.5|68750.1|68728.4|68718.4|588
1676860200000|2023-02-20 02:30:00|68741.5|68731.5|68727|68717|68742.3|68731.7|68721.9|68711.9|634
1676860500000|2023-02-20 02:35:00|68726.8|68716.8|68752.7|68742.7|68758.8|68748.8|68720.9|68708.5|616
1676860800000|2023-02-20 02:40:00|68752.5|68742.5|68744.3|68734.3|68762.7|68748.8|68744.3|68733.2|511
1676861100000|2023-02-20 02:45:00|68744.1|68734.1|68758.3|68738.3|68762.1|68747.9|68729|68715.9|643
1676861400000|2023-02-20 02:50:00|68758.2|68738.2|68743.8|68733.8|68758.8|68743.6|68738.1|68722.7|577
1676861700000|2023-02-20 02:55:00|68743.9|68733.9|68747.4|68737.4|68748.2|68738.2|68734.4|68719.7|592
1676862000000|2023-02-20 03:00:00|68747.2|68737.2|68757.6|68747.6|68767.6|68753.9|68740.6|68723.8|740
1676862300000|2023-02-20 03:05:00|68759|68749|68758.2|68748.2|68763.9|68751.8|68742.3|68728.8|595
1676862600000|2023-02-20 03:10:00|68757.9|68747.9|68762|68752|68774.1|68762.1|68757.7|68745.5|492
1676862900000|2023-02-20 03:15:00|68762.3|68752.3|68777.1|68757.1|68777.3|68765.1|68759.1|68746.4|509
1676863200000|2023-02-20 03:20:00|68776.1|68756.1|68774.7|68764.7|68786.3|68769.8|68769.2|68752.9|482
1676863500000|2023-02-20 03:25:00|68774.8|68764.8|68770.6|68760.6|68782.3|68767.8|68770.4|68756.2|488
1676863800000|2023-02-20 03:30:00|68770.8|68760.8|68759.4|68749.4|68774.9|68760.8|68759.4|68747.1|416
1676864100000|2023-02-20 03:35:00|68759.7|68749.7|68767.1|68747.1|68776.6|68760.7|68750.6|68740.6|476
1676864400000|2023-02-20 03:40:00|68767|68747|68769|68749|68770.9|68755.8|68754|68738.7|483
1676864700000|2023-02-20 03:45:00|68768.9|68748.9|68758|68748|68777.5|68762.5|68756|68741.2|484
1676865000000|2023-02-20 03:50:00|68758.1|68748.1|68756.2|68746.2|68767|68752.2|68754.8|68739.7|389
1676865300000|2023-02-20 03:55:00|68756.3|68746.3|68758.4|68738.4|68768|68753.5|68748.1|68734.6|336
1676865600000|2023-02-20 04:00:00|68753.6|68743.6|68746.7|68736.7|68761.9|68747.4|68745.6|68732.2|398
1676865900000|2023-02-20 04:05:00|68747|68737|68706.2|68696.2|68751.1|68737.2|68706|68690|619
1676866200000|2023-02-20 04:10:00|68706.3|68696.3|68726.4|68716.4|68727.8|68717.8|68704.1|68690.6|486
1676866500000|2023-02-20 04:15:00|68732.1|68712.1|68720.2|68710.2|68732.1|68717.8|68715|68701.1|425
1676866800000|2023-02-20 04:20:00|68720.1|68710.1|68724.1|68704.1|68727.4|68712.4|68701.6|68691.6|543
1676867100000|2023-02-20 04:25:00|68724|68704|68721.4|68711.4|68733.2|68719|68719.7|68704|431
1676867400000|2023-02-20 04:30:00|68721.5|68711.5|68723.6|68713.6|68734.2|68719.3|68717|68701.7|399
1676867700000|2023-02-20 04:35:00|68723.4|68713.4|68694.9|68684.9|68726.5|68715|68692.6|68682.6|508
1676868000000|2023-02-20 04:40:00|68695.2|68685.2|68720.7|68710.7|68721|68711|68692.9|68682.9|550
1676868300000|2023-02-20 04:45:00|68720.6|68710.6|68717.4|68697.4|68724.7|68714.7|68707.8|68691.8|407
1676868600000|2023-02-20 04:50:00|68717.5|68697.5|68726.8|68706.8|68730.9|68717.5|68709.5|68689.5|376
1676868900000|2023-02-20 04:55:00|68726.9|68706.9|68729.1|68709.1|68731.1|68716.3|68720.1|68704.1|346
1676869200000|2023-02-20 05:00:00|68729|68709|68737.7|68727.7|68745.4|68735.4|68714.8|68697.7|473
1676869500000|2023-02-20 05:05:00|68737.6|68727.6|68734.3|68724.3|68752.7|68739.6|68729.8|68713.1|476
1676869800000|2023-02-20 05:10:00|68733.3|68723.3|68737.9|68727.9|68747.1|68730.3|68733.1|68717.9|358
1676870100000|2023-02-20 05:15:00|68737.6|68727.6|68734.3|68724.3|68742.8|68729.8|68729.4|68714.9|402
1676870400000|2023-02-20 05:20:00|68736.3|68726.3|68752.6|68742.6|68761|68749.6|68736.3|68722.7|472
1676870700000|2023-02-20 05:25:00|68752.4|68742.4|68746.5|68736.5|68763.3|68749|68745.4|68734.2|442
1676871000000|2023-02-20 05:30:00|68747.1|68737.1|68739.9|68729.9|68749.5|68737.2|68729.9|68718.9|634
1676871300000|2023-02-20 05:35:00|68740|68730|68752.3|68732.3|68752.5|68736|68727.4|68710.2|571
1676871600000|2023-02-20 05:40:00|68752.2|68732.2|68734|68724|68755.5|68735.5|68727.6|68712.4|471
1676871900000|2023-02-20 05:45:00|68734.1|68724.1|68721.6|68701.6|68739.8|68724.1|68709.8|68695.2|576
1676872200000|2023-02-20 05:50:00|68721.7|68701.7|68709.1|68699.1|68721.7|68702.4|68701.4|68690.3|505
1676872500000|2023-02-20 05:55:00|68708.8|68698.8|68683.1|68663.1|68719.3|68706.3|68672.3|68657.7|614
1676872800000|2023-02-20 06:00:00|68677.3|68667.3|68665.8|68655.8|68695.5|68680.4|68651.7|68635.3|647
1676873100000|2023-02-20 06:05:00|68666|68656|68688.6|68678.6|68691.9|68681.3|68655.2|68641.7|685
1676873400000|2023-02-20 06:10:00|68688.5|68678.5|68681|68671|68689|68679|68665.5|68651.7|665
1676873700000|2023-02-20 06:15:00|68680.9|68670.9|68671.5|68651.5|68687.6|68672.1|68664.8|68648.8|658
1676874000000|2023-02-20 06:20:00|68670.8|68650.8|68688.9|68678.9|68702.8|68687.6|68667.9|68650|633
1676874300000|2023-02-20 06:25:00|68689.2|68679.2|68663.7|68653.7|68694.3|68679.2|68662.3|68647.4|610
1676874600000|2023-02-20 06:30:00|68663.6|68653.6|68661|68651|68676.4|68660.5|68659.7|68646.8|538
1676874900000|2023-02-20 06:35:00|68660.9|68650.9|68643.2|68633.2|68664|68650.9|68640.9|68627|621
1676875200000|2023-02-20 06:40:00|68643.4|68633.4|68645|68635|68651.3|68637.3|68629.2|68612.8|636
1676875500000|2023-02-20 06:45:00|68645.2|68635.2|68659.3|68649.3|68666.9|68653.8|68643.6|68632.7|628
1676875800000|2023-02-20 06:50:00|68659.2|68649.2|68668.4|68658.4|68673.8|68659.5|68652.9|68640.2|566
1676876100000|2023-02-20 06:55:00|68668.5|68658.5|68675.7|68665.7|68686.8|68672.4|68668.5|68655.3|585
1676876400000|2023-02-20 07:00:00|68675.6|68665.6|68672.1|68652.1|68683|68671.5|68663.7|68650.5|702
1676876700000|2023-02-20 07:05:00|68671.2|68651.2|68660.9|68640.9|68672.8|68662.8|68649|68632.1|650
1676877000000|2023-02-20 07:10:00|68661|68641|68653.4|68643.4|68664.1|68644.9|68635.9|68620.7|634
1676877300000|2023-02-20 07:15:00|68653.3|68643.3|68638.1|68628.1|68657.1|68647.1|68630.7|68617|702
1676877600000|2023-02-20 07:20:00|68638.2|68628.2|68670.6|68660.6|68678.8|68664|68632.9|68619.2|733
1676877900000|2023-02-20 07:25:00|68670.8|68660.8|68660.7|68650.7|68677.1|68663.2|68660.1|68650.1|707
1676878200000|2023-02-20 07:30:00|68660.8|68650.8|68663.8|68653.8|68673.8|68663.8|68656|68646|514
1676878500000|2023-02-20 07:35:00|68663.9|68653.9|68655|68645|68672.3|68659.7|68652|68638.5|595
1676878800000|2023-02-20 07:40:00|68655.2|68645.2|68623.2|68613.2|68655.2|68645.2|68613.4|68603.4|697
1676879100000|2023-02-20 07:45:00|68623.3|68613.3|68628.5|68618.5|68632.5|68619.8|68619.3|68608.8|626
1676879400000|2023-02-20 07:50:00|68628.6|68618.6|68659.7|68639.7|68664.6|68649.1|68627.3|68612.4|719
1676879700000|2023-02-20 07:55:00|68659.9|68639.9|68652|68642|68670.8|68659.9|68650.3|68636.4|752
1676880000000|2023-02-20 08:00:00|68651.8|68641.8|68640.9|68630.9|68666.3|68650.7|68637.5|68623.3|802
1676880300000|2023-02-20 08:05:00|68641|68631|68633.8|68623.8|68641.5|68631|68619.8|68605.9|792
1676880600000|2023-02-20 08:10:00|68633.6|68623.6|68622.7|68612.7|68636.6|68626.6|68619.2|68609.2|668
1676880900000|2023-02-20 08:15:00|68623.2|68613.2|68631.2|68621.2|68640.2|68627.1|68622.5|68611.6|532
1676881200000|2023-02-20 08:20:00|68631.3|68621.3|68613.3|68603.3|68635.9|68623.1|68610|68600|711
1676881500000|2023-02-20 08:25:00|68614.2|68604.2|68613|68603|68622.1|68612.1|68606.2|68594.6|646
1676881800000|2023-02-20 08:30:00|68612.9|68602.9|68634.2|68624.2|68642|68627|68605.8|68592.6|677
1676882100000|2023-02-20 08:35:00|68634.3|68624.3|68652.2|68632.2|68658.7|68644.1|68633.7|68617.8|672
1676882400000|2023-02-20 08:40:00|68652.3|68632.3|68655.4|68645.4|68662.6|68651.1|68644.9|68630|701
1676882700000|2023-02-20 08:45:00|68655.3|68645.3|68659.4|68649.4|68661.7|68651.7|68650.4|68640.4|643
1676883000000|2023-02-20 08:50:00|68660.8|68650.8|68640|68630|68663.6|68651|68639.9|68629.9|620
1676883300000|2023-02-20 08:55:00|68640.1|68630.1|68612.3|68602.3|68640.6|68630.6|68611.5|68601.5|649
1676883600000|2023-02-20 09:00:00|68612.2|68602.2|68631.2|68611.2|68633.1|68613.1|68607.3|68591.7|629
1676883900000|2023-02-20 09:05:00|68631.3|68611.3|68634.6|68614.6|68636.5|68621|68624.7|68608.3|536
1676884200000|2023-02-20 09:10:00|68634.7|68614.7|68639|68629|68647.2|68631.9|68629.1|68614.3|535
1676884500000|2023-02-20 09:15:00|68639.1|68629.1|68652.3|68632.3|68652.5|68641.6|68637.4|68625.7|494
1676884800000|2023-02-20 09:20:00|68652.7|68632.7|68659.3|68639.3|68661|68646.3|68645.2|68630.4|585
1676885100000|2023-02-20 09:25:00|68660.6|68640.6|68660.7|68650.7|68666.2|68651.8|68652.7|68637.2|523
1676885400000|2023-02-20 09:30:00|68660.8|68650.8|68659.2|68649.2|68666.1|68652.3|68653.8|68638.8|437
1676885700000|2023-02-20 09:35:00|68659.1|68649.1|68664.7|68644.7|68671.7|68656.9|68658.6|68643|566
1676886000000|2023-02-20 09:40:00|68664.6|68644.6|68652.1|68642.1|68667.5|68652.9|68643.1|68628.4|510
1676886300000|2023-02-20 09:45:00|68652.3|68642.3|68648.3|68638.3|68654.8|68643.7|68647|68630.2|488
1676886600000|2023-02-20 09:50:00|68648.2|68638.2|68659.2|68649.2|68665.1|68650.6|68647.9|68633.8|639
1676886900000|2023-02-20 09:55:00|68659.3|68649.3|68683.3|68663.3|68683.9|68669.3|68658.3|68642.7|663
1676887200000|2023-02-20 10:00:00|68683.1|68663.1|68674.4|68664.4|68683.1|68667.2|68667.6|68652.2|590
1676887500000|2023-02-20 10:05:00|68674.7|68664.7|68673.6|68663.6|68680.9|68666.5|68671.8|68657.7|452
1676887800000|2023-02-20 10:10:00|68673.7|68663.7|68654.6|68634.6|68678.3|68664.4|68647.9|68632.7|537
1676888100000|2023-02-20 10:15:00|68654.9|68634.9|68662.5|68652.5|68671.1|68658|68651|68634.9|553
1676888400000|2023-02-20 10:20:00|68662.6|68652.6|68672.2|68662.2|68676.3|68663.1|68660.8|68646.9|520
1676888700000|2023-02-20 10:25:00|68672.3|68662.3|68673.4|68653.4|68678.7|68663.7|68666.8|68650.7|539
1676889000000|2023-02-20 10:30:00|68673.1|68653.1|68667.3|68657.3|68679.3|68664.6|68664|68650.3|391
1676889300000|2023-02-20 10:35:00|68667|68657|68663.8|68653.8|68671.6|68657.2|68659.5|68649.5|376
1676889600000|2023-02-20 10:40:00|68663.9|68653.9|68660.8|68650.8|68667.7|68656.5|68656.3|68646.3|454
1676889900000|2023-02-20 10:45:00|68660.9|68650.9|68667.6|68647.6|68671.8|68656.6|68654.7|68640.7|570
1676890200000|2023-02-20 10:50:00|68667.4|68647.4|68661.4|68651.4|68668.1|68653.1|68657.6|68642.6|493
1676890500000|2023-02-20 10:55:00|68661.3|68651.3|68675.4|68665.4|68681.7|68668.1|68661.3|68651.3|608
1676890800000|2023-02-20 11:00:00|68675.7|68665.7|68675.8|68665.8|68683.9|68669.3|68670.1|68656|440
1676891100000|2023-02-20 11:05:00|68675.9|68665.9|68673.5|68663.5|68681.6|68669.1|68669|68653.9|506
1676891400000|2023-02-20 11:10:00|68673.2|68663.2|68651.3|68641.3|68675.2|68665.2|68651|68638.6|602
1676891700000|2023-02-20 11:15:00|68651.2|68641.2|68653.7|68643.7|68655.2|68645.2|68648.9|68638.9|525
1676892000000|2023-02-20 11:20:00|68654.2|68644.2|68663.7|68643.7|68666.8|68652.7|68653.7|68641.7|504
1676892300000|2023-02-20 11:25:00|68660.9|68650.9|68655|68645|68664.5|68652.1|68651.9|68637.4|567
1676892600000|2023-02-20 11:30:00|68654.9|68644.9|68655.4|68645.4|68664.5|68650.2|68654.9|68640.5|601
1676892900000|2023-02-20 11:35:00|68655.3|68645.3|68659.3|68639.3|68660.9|68646.6|68650.8|68637.4|528
1676893200000|2023-02-20 11:40:00|68659.2|68639.2|68654.1|68644.1|68664.9|68649.1|68651|68637.5|529
1676893500000|2023-02-20 11:45:00|68653.9|68643.9|68661|68641|68663|68647.7|68653.9|68639.2|451
1676893800000|2023-02-20 11:50:00|68660.8|68640.8|68651.2|68641.2|68662.3|68644.9|68650.9|68637.4|439
1676894100000|2023-02-20 11:55:00|68651.1|68641.1|68651.3|68641.3|68659|68644.8|68647.1|68636.9|592
1676894400000|2023-02-20 12:00:00|68651.2|68641.2|68662.8|68652.8|68668.7|68655.2|68648.7|68637.2|558
1676894700000|2023-02-20 12:05:00|68662.7|68652.7|68655.6|68645.6|68663.5|68653.5|68653.7|68643.7|428
1676895000000|2023-02-20 12:10:00|68655.7|68645.7|68665.9|68655.9|68671.1|68656.3|68654.7|68642.1|467
1676895300000|2023-02-20 12:15:00|68665.5|68655.5|68661.2|68651.2|68668|68656.4|68660.5|68645.5|549
1676895600000|2023-02-20 12:20:00|68661.1|68651.1|68661.3|68651.3|68667.7|68652.9|68658.2|68643.1|337
1676895900000|2023-02-20 12:25:00|68661.5|68651.5|68662.5|68652.5|68667.8|68652.9|68658.6|68643.3|356
1676896200000|2023-02-20 12:30:00|68662.7|68652.7|68662.4|68652.4|68671.7|68656.4|68657.9|68642.2|505
1676896500000|2023-02-20 12:35:00|68662.5|68652.5|68668|68648|68669.7|68654.2|68659.2|68643.9|487
1676896800000|2023-02-20 12:40:00|68668.4|68648.4|68665.5|68655.5|68669.2|68656.2|68662.3|68647.5|472
1676897100000|2023-02-20 12:45:00|68665.4|68655.4|68662.2|68652.2|68670.8|68656.4|68660.5|68649.5|464
1676897400000|2023-02-20 12:50:00|68662.1|68652.1|68661.8|68651.8|68667.9|68653.8|68661.2|68647.8|456
1676897700000|2023-02-20 12:55:00|68662|68652|68662.7|68652.7|68671.3|68656.8|68660.6|68646.5|637
1676898000000|2023-02-20 13:00:00|68662.4|68652.4|68646.6|68636.6|68669.9|68655.8|68645.7|68633.3|738
1676898300000|2023-02-20 13:05:00|68646.4|68636.4|68625.6|68615.6|68652.9|68638.4|68617.6|68605|699
1676898600000|2023-02-20 13:10:00|68624.8|68614.8|68628.8|68608.8|68633.7|68619|68617.6|68603|538
1676898900000|2023-02-20 13:15:00|68628.7|68608.7|68605.4|68595.4|68633.5|68618.5|68604.6|68589|629
1676899200000|2023-02-20 13:20:00|68604.5|68594.5|68595.4|68585.4|68610.3|68596.1|68586.2|68572|603
1676899500000|2023-02-20 13:25:00|68595.1|68585.1|68570.1|68560.1|68597.1|68585.2|68566.3|68553.8|477
1676899800000|2023-02-20 13:30:00|68570.2|68560.2|68577.4|68567.4|68593.4|68577.6|68568.4|68553.3|654
1676900100000|2023-02-20 13:35:00|68577.5|68567.5|68594.5|68574.5|68594.5|68580.2|68577.2|68561.6|583
1676900400000|2023-02-20 13:40:00|68594.4|68574.4|68598.9|68578.9|68602.1|68586.4|68586.2|68572|560
1676900700000|2023-02-20 13:45:00|68598.8|68578.8|68606.5|68596.5|68612.3|68597.5|68595.3|68578.2|501
1676901000000|2023-02-20 13:50:00|68606.4|68596.4|68604|68584|68612.1|68598|68593.4|68579.4|510
1676901300000|2023-02-20 13:55:00|68603.6|68583.6|68597.7|68587.7|68613.8|68598.3|68595.1|68581.1|543
1676901600000|2023-02-20 14:00:00|68597.9|68587.9|68591.4|68571.4|68605.6|68590.2|68582.1|68567.2|567
1676901900000|2023-02-20 14:05:00|68591.3|68571.3|68578.4|68568.4|68592.4|68579.8|68576|68563.9|559
1676902200000|2023-02-20 14:10:00|68578.3|68568.3|68573.8|68553.8|68591.6|68577.4|68569.1|68553.8|465
1676902500000|2023-02-20 14:15:00|68574.7|68554.7|68571.9|68561.9|68578.5|68563.4|68557.7|68542.1|486
1676902800000|2023-02-20 14:20:00|68572|68562|68569.4|68559.4|68580.8|68569.8|68568.1|68554.4|352
1676903100000|2023-02-20 14:25:00|68570.1|68560.1|68578.4|68558.4|68583.3|68570.8|68564.9|68550.7|452
1676903400000|2023-02-20 14:30:00|68578|68558|68576.1|68566.1|68585.5|68570.8|68572.9|68555.4|446
1676903700000|2023-02-20 14:35:00|68576.2|68566.2|68581.5|68571.5|68583.5|68572.5|68575|68561|438
1676904000000|2023-02-20 14:40:00|68581.6|68571.6|68587.3|68577.3|68589.9|68579.9|68576.1|68566.1|466
1676904300000|2023-02-20 14:45:00|68587|68577|68592.8|68572.8|68593.4|68579.8|68581.3|68571.3|404
1676904600000|2023-02-20 14:50:00|68593.3|68573.3|68580.8|68560.8|68602.6|68588.7|68579.1|68560.8|412
1676904900000|2023-02-20 14:55:00|68581.1|68561.1|68571.7|68551.7|68581.6|68566.7|68561.1|68544.2|446
1676905200000|2023-02-20 15:00:00|68571.5|68551.5|68557.2|68537.2|68574.4|68558|68551.9|68536.1|568
1676905500000|2023-02-20 15:05:00|68557.1|68537.1|68572.4|68552.4|68575.3|68555.3|68551|68535.3|422
1676905800000|2023-02-20 15:10:00|68572.5|68552.5|68570.1|68560.1|68584.2|68567.3|68561.2|68544.3|533
1676906100000|2023-02-20 15:15:00|68570.2|68560.2|68579.3|68559.3|68579.6|68560.2|68563.1|68549.3|494
1676906400000|2023-02-20 15:20:00|68579.2|68559.2|68574|68564|68582.9|68564|68571.3|68556.9|274
1676906700000|2023-02-20 15:25:00|68574.7|68564.7|68595.6|68575.6|68596.1|68576.1|68570.6|68554.3|383
1676907000000|2023-02-20 15:30:00|68595.5|68575.5|68589.5|68569.5|68602.9|68584.8|68589.4|68569.4|401
1676907300000|2023-02-20 15:35:00|68589.6|68569.6|68592.9|68572.9|68596.2|68576.2|68586.1|68566.1|409
1676907600000|2023-02-20 15:40:00|68593|68573|68602.8|68582.8|68608.7|68588.7|68593|68573|359
1676907900000|2023-02-20 15:45:00|68602.9|68582.9|68589.4|68569.4|68609.5|68589.5|68589.4|68569.4|368
1676908200000|2023-02-20 15:50:00|68588.9|68568.9|68591.6|68571.6|68598.2|68578.2|68580.2|68565|520
1676908500000|2023-02-20 15:55:00|68591.7|68571.7|68586.8|68566.8|68592.7|68572.7|68563|68547|627
1676908800000|2023-02-20 16:00:00|68586.7|68566.7|68581.4|68561.4|68587.4|68572.1|68572.4|68558.8|595
1676909100000|2023-02-20 16:05:00|68580.5|68560.5|68575.8|68565.8|68593.1|68577.6|68573.3|68558.4|449
1676909400000|2023-02-20 16:10:00|68575.7|68565.7|68570.8|68550.8|68588.2|68573.2|68565.3|68550.3|345
1676909700000|2023-02-20 16:15:00|68570.6|68550.6|68581.4|68561.4|68584.8|68568.4|68558.8|68543.5|459
1676910000000|2023-02-20 16:20:00|68581.5|68561.5|68573.7|68553.7|68581.8|68564.9|68567.7|68553.4|302
1676910300000|2023-02-20 16:25:00|68573.8|68553.8|68586.3|68566.3|68588.4|68573.1|68568.1|68553.5|369
1676910600000|2023-02-20 16:30:00|68586.6|68566.6|68597.4|68587.4|68606.9|68587.7|68582|68566.5|366
1676910900000|2023-02-20 16:35:00|68597.3|68587.3|68591.3|68581.3|68602.8|68587.3|68591|68576.9|293
1676911200000|2023-02-20 16:40:00|68591.1|68581.1|68592.4|68572.4|68594.7|68581.3|68586.1|68571|204
1676911500000|2023-02-20 16:45:00|68592|68572|68578.9|68558.9|68593.4|68577.8|68575.4|68557.9|288
1676911800000|2023-02-20 16:50:00|68579|68559|68579|68559|68582.8|68566|68569.7|68553.5|272
1676912100000|2023-02-20 16:55:00|68579.1|68559.1|68567.9|68547.9|68579.1|68563.4|68565|68547.4|268
1676912400000|2023-02-20 17:00:00|68568|68548|68574.7|68554.7|68578.7|68558.7|68562.4|68544.6|261
1676912700000|2023-02-20 17:05:00|68574.6|68554.6|68576.7|68556.7|68578.9|68558.9|68573.5|68553.5|240
1676913000000|2023-02-20 17:10:00|68576.6|68556.6|68595.3|68575.3|68595.3|68575.3|68575.5|68555.5|357
1676913300000|2023-02-20 17:15:00|68595.2|68575.2|68594|68574|68600.6|68581.7|68591.4|68571.8|335
1676913600000|2023-02-20 17:20:00|68593.9|68573.9|68598.5|68578.5|68600.4|68580.4|68593.5|68573.5|222
1676913900000|2023-02-20 17:25:00|68598.4|68578.4|68596.8|68576.8|68599.2|68579.2|68591.5|68571.5|244
1676914200000|2023-02-20 17:30:00|68596.2|68576.2|68597.8|68577.8|68598.3|68578.3|68593.9|68573.9|174
1676914500000|2023-02-20 17:35:00|68597.7|68577.7|68601|68581|68602.2|68584.4|68593.3|68577.2|157
1676914800000|2023-02-20 17:40:00|68600.5|68580.5|68595.7|68575.7|68605.1|68585.1|68590.2|68574.9|174
1676915100000|2023-02-20 17:45:00|68595.6|68575.6|68596.7|68576.7|68598.8|68581.1|68591|68572.7|155
1676915400000|2023-02-20 17:50:00|68596.8|68576.8|68601.8|68581.8|68603.8|68583.8|68591.4|68575.5|161
1676915700000|2023-02-20 17:55:00|68601.9|68581.9|68599.8|68579.8|68605.3|68586.3|68593.7|68578.8|198
1676916000000|2023-02-20 18:00:00|68599.9|68579.9|68600.6|68580.6|68602.4|68586.3|68594.2|68578.3|180
1676916300000|2023-02-20 18:05:00|68600.8|68580.8|68599.7|68579.7|68602.3|68587.1|68591.7|68575.5|184
1676916600000|2023-02-20 18:10:00|68600|68580|68600.6|68580.6|68602|68587.8|68593.8|68577.8|124
1676916900000|2023-02-20 18:15:00|68601.4|68581.4|68597.4|68577.4|68602.6|68587.7|68591.1|68575.6|118
1676917200000|2023-02-20 18:20:00|68597.5|68577.5|68593.2|68573.2|68598.3|68580.8|68589.4|68573.1|107
1676917500000|2023-02-20 18:25:00|68593.3|68573.3|68595|68575|68596.4|68581.1|68589|68571.1|151
1676917800000|2023-02-20 18:30:00|68595.1|68575.1|68583.7|68573.7|68595.5|68577|68583.1|68567.9|108
1676918100000|2023-02-20 18:35:00|68585.1|68575.1|68596.7|68576.7|68597.5|68577.5|68585.1|68570.7|114
1676918400000|2023-02-20 18:40:00|68595.9|68575.9|68595.5|68575.5|68597.6|68580.8|68590.8|68574.2|99
1676918700000|2023-02-20 18:45:00|68595.7|68575.7|68592.2|68582.2|68598.8|68582.6|68591|68574.1|175
1676919000000|2023-02-20 18:50:00|68592.8|68582.8|68592.1|68572.1|68598.1|68582.9|68591.4|68571.4|184
1676919300000|2023-02-20 18:55:00|68592|68572|68611.8|68591.8|68615.6|68595.6|68586.5|68570.7|339
1676919600000|2023-02-20 19:00:00|68611.9|68591.9|68604.2|68584.2|68611.9|68591.9|68601.1|68581.1|364
1676919900000|2023-02-20 19:05:00|68604.5|68584.5|68604.7|68584.7|68605.3|68585.3|68602.6|68582.6|334
1676920200000|2023-02-20 19:10:00|68604.5|68584.5|68604.3|68584.3|68605.6|68585.6|68603.5|68583.5|137
1676920500000|2023-02-20 19:15:00|68604.4|68584.4|68604|68584|68604.6|68584.6|68603.5|68583.5|108
1676920800000|2023-02-20 19:20:00|68604.2|68584.2|68606.9|68586.9|68608.3|68592.9|68601.6|68584.2|134
1676921100000|2023-02-20 19:25:00|68607.1|68587.1|68603.7|68583.7|68608.3|68592.9|68602.1|68582.2|109
1676921400000|2023-02-20 19:30:00|68603.8|68583.8|68602.5|68582.5|68604.4|68584.4|68602.2|68582.2|53
1676921700000|2023-02-20 19:35:00|68602.9|68582.9|68603.7|68583.7|68604.6|68589|68597.5|68582.5|65
1676922000000|2023-02-20 19:40:00|68604.3|68584.3|68603.7|68583.7|68604.4|68584.4|68603.2|68583.2|146
1676922300000|2023-02-20 19:45:00|68604|68584|68599.9|68579.9|68604|68584|68599.8|68579.8|199
1676922600000|2023-02-20 19:50:00|68600|68580|68599.6|68579.6|68600.3|68585.4|68594.8|68578.4|123
1676922900000|2023-02-20 19:55:00|68599.7|68579.7|68600|68580|68602|68582|68598.4|68578.4|203
1676923200000|2023-02-20 20:00:00|68599.8|68579.8|68598.2|68578.2|68600.4|68580.4|68597|68577|239
1676923500000|2023-02-20 20:05:00|68598.3|68578.3|68599.3|68579.3|68600.6|68580.6|68597|68577|283
1676923800000|2023-02-20 20:10:00|68599.2|68579.2|68597.7|68577.7|68600.7|68580.7|68597.3|68577.3|146
1676924100000|2023-02-20 20:15:00|68597.9|68577.9|68599.3|68579.3|68599.5|68579.5|68597.8|68577.8|150
1676924400000|2023-02-20 20:20:00|68599.2|68579.2|68599.1|68579.1|68600|68580|68598.5|68578.5|186
1676924700000|2023-02-20 20:25:00|68599.6|68579.6|68599.1|68579.1|68599.8|68579.8|68598.7|68578.7|153
1676925000000|2023-02-20 20:30:00|68599.2|68579.2|68607|68587|68607.1|68587.1|68598.4|68578.4|190
1676925300000|2023-02-20 20:35:00|68606.9|68586.9|68606|68586|68607.2|68587.2|68605.7|68585.7|103
1676925600000|2023-02-20 20:40:00|68605.6|68585.6|68605.7|68585.7|68607.3|68587.3|68605.1|68585.1|168
1676925900000|2023-02-20 20:45:00|68605.8|68585.8|68605.9|68585.9|68606.3|68590.9|68600|68584.5|155
1676926200000|2023-02-20 20:50:00|68606|68586|68604.9|68584.9|68606.2|68586.2|68604.5|68584.5|87
1676926500000|2023-02-20 20:55:00|68604.7|68584.7|68605.3|68585.3|68606.5|68589.8|68599.5|68584.7|125
1676926800000|2023-02-20 21:00:00|68605.7|68585.7|68605.5|68585.5|68607.1|68587.1|68604.8|68584.8|124
1676927100000|2023-02-20 21:05:00|68605.1|68585.1|68605|68585|68605.7|68590.3|68600.1|68584.4|56
1676927400000|2023-02-20 21:10:00|68604.9|68584.9|68603.5|68583.5|68605.3|68589.6|68599|68582.9|55
1676927700000|2023-02-20 21:15:00|68603|68583|68603.8|68583.8|68604.3|68588.7|68598.4|68582.9|46
1676928000000|2023-02-20 21:20:00|68603.9|68583.9|68603.8|68583.8|68604.6|68588.7|68598.4|68582.8|61
1676928300000|2023-02-20 21:25:00|68603.9|68583.9|68603.7|68583.7|68604.6|68584.6|68602.9|68582.9|106
1676928600000|2023-02-20 21:30:00|68603.1|68583.1|68605.7|68585.7|68617.1|68586.3|68602.6|68581.1|75
1676928900000|2023-02-20 21:35:00|68605.4|68585.4|68605|68585|68622.4|68586.4|68600.8|68564.2|93
1676929200000|2023-02-20 21:40:00|68603.1|68583.1|68603|68583|68622.7|68587.3|68602.2|68564.9|86
1676929500000|2023-02-20 21:45:00|68603.3|68583.3|68618.2|68569|68619.6|68586.7|68602.7|68565.2|77
1676929800000|2023-02-20 21:50:00|68603.9|68583.9|68606.1|68586.1|68623.1|68586.9|68603.6|68569|85
1676930100000|2023-02-20 21:55:00|68611.8|68581.6|68627.4|68565.6|68644.5|68587|68598|68538.8|178
1676930400000|2023-02-20 22:00:00|68627.6|68565.3|68625.1|68567.7|68631.6|68567.7|68625.1|68560|39
1676930700000|2023-02-20 22:05:00|68628.7|68559.8|68621.7|68571.2|68628.7|68573.5|68621|68559.8|36
1676931000000|2023-02-20 22:10:00|68622.2|68571.1|68619.1|68571|68623|68573.3|68618.3|68568.5|53
1676931300000|2023-02-20 22:15:00|68614|68577.9|68617.6|68576.6|68621|68577.9|68614|68571|24
1676931600000|2023-02-20 22:20:00|68618.6|68575.8|68619.7|68570.1|68623|68575.8|68617.1|68568.8|48
1676931900000|2023-02-20 22:25:00|68618.9|68570.2|68617.9|68570.5|68621.1|68572.5|68617.5|68569.8|37
1676932200000|2023-02-20 22:30:00|68619|68570.3|68619.9|68571.4|68630.2|68576.9|68615.7|68565.8|96
1676932500000|2023-02-20 22:35:00|68619.6|68571.7|68620.8|68572.5|68621.3|68586.5|68617|68570.1|57
1676932800000|2023-02-20 22:40:00|68620.1|68572.7|68629.5|68567.8|68632.3|68580.7|68619.9|68567.6|56
1676933100000|2023-02-20 22:45:00|68631|68565|68625.2|68570|68635|68571.3|68623.1|68561|59
1676933400000|2023-02-20 22:50:00|68624.6|68570.1|68624.7|68570.3|68632|68573.2|68623.6|68565.3|75
1676933700000|2023-02-20 22:55:00|68624.4|68570|68623.3|68566.7|68643.2|68591.9|68611.2|68549.4|129
1676934000000|2023-02-20 23:00:00|68623.2|68567.7|68623.1|68566.4|68645.6|68584.9|68602.5|68547.8|190
1676934300000|2023-02-20 23:05:00|68623|68566.3|68637.3|68555.6|68645.9|68587.3|68603.4|68548.3|203
1676934600000|2023-02-20 23:10:00|68633.8|68555|68629.7|68559.4|68649.2|68585.5|68601.3|68548.5|197
1676934900000|2023-02-20 23:15:00|68628.9|68560.2|68613.8|68574.1|68641.8|68581.7|68613.8|68558.5|208
1676935200000|2023-02-20 23:20:00|68613.6|68574.2|68610.2|68576.9|68618.8|68579.5|68598.8|68571.1|126
1676935500000|2023-02-20 23:25:00|68614.9|68572.5|68615.1|68571.3|68620.8|68582.3|68608.9|68565.6|161
1676935800000|2023-02-20 23:30:00|68615.3|68571.2|68594.8|68574.8|68615.5|68581.2|68594.8|68563.8|182
1676936100000|2023-02-20 23:35:00|68595.5|68575.5|68594.1|68574.1|68606.3|68581|68593|68566.4|141
1676936400000|2023-02-20 23:40:00|68594|68574|68602.6|68582.6|68609.4|68584.8|68593.7|68565.7|161
1676936700000|2023-02-20 23:45:00|68602.7|68582.7|68603.3|68583.3|68605.9|68585.9|68600.3|68580.3|315
1676937000000|2023-02-20 23:50:00|68603.2|68583.2|68599.6|68579.6|68604.5|68584.5|68598.7|68578.7|348
1676937300000|2023-02-20 23:55:00|68599.9|68579.9|68617.3|68597.3|68620.2|68600.2|68599|68579|239
1676937600000|2023-02-21 00:00:00|68617.1|68597.1|68625.9|68605.9|68627.7|68612.9|68615.6|68595.6|438
1676937900000|2023-02-21 00:05:00|68626|68606|68634.4|68614.4|68637.1|68619|68616.2|68598.2|428
1676938200000|2023-02-21 00:10:00|68634.5|68614.5|68628.6|68618.6|68637.1|68618.6|68628.6|68612.5|612
1676938500000|2023-02-21 00:15:00|68628.5|68618.5|68615|68595|68634.7|68619.7|68611.5|68594.8|472
1676938800000|2023-02-21 00:20:00|68614.7|68594.7|68620|68600|68620.8|68605.3|68609.3|68592.8|368
1676939100000|2023-02-21 00:25:00|68620.1|68600.1|68626.5|68606.5|68628.8|68608.8|68614.9|68599.7|216
1676939400000|2023-02-21 00:30:00|68626.6|68606.6|68606.3|68586.3|68627.6|68608.6|68606.1|68586.1|344
1676939700000|2023-02-21 00:35:00|68606.7|68586.7|68597.3|68587.3|68606.8|68590.8|68592.5|68572.5|490
1676940000000|2023-02-21 00:40:00|68602.1|68582.1|68609.2|68589.2|68616.8|68601.6|68595.7|68575.7|546
1676940300000|2023-02-21 00:45:00|68609.4|68589.4|68615.4|68595.4|68618.2|68598.2|68605.9|68587.4|484
1676940600000|2023-02-21 00:50:00|68615.3|68595.3|68618.2|68598.2|68624.8|68612.8|68607.9|68587.9|647
1676940900000|2023-02-21 00:55:00|68617.9|68597.9|68651.5|68631.5|68651.5|68636.9|68613.6|68594|625
1676941200000|2023-02-21 01:00:00|68651.8|68631.8|68662|68642|68666.4|68649.5|68644.5|68627|758
1676941500000|2023-02-21 01:05:00|68661.8|68641.8|68693.3|68673.3|68696.8|68678.7|68661.1|68641.1|728
1676941800000|2023-02-21 01:10:00|68693.8|68673.8|68702.5|68682.5|68726.4|68706.4|68689.6|68669.6|778
1676942100000|2023-02-21 01:15:00|68702.7|68682.7|68685.3|68665.3|68707.4|68687.4|68673.4|68653.4|600
1676942400000|2023-02-21 01:20:00|68685.2|68665.2|68684.7|68664.7|68692.7|68676.8|68673.4|68653.4|639
1676942700000|2023-02-21 01:25:00|68685.2|68665.2|68703.1|68683.1|68704.3|68689.3|68682.5|68663|673
1676943000000|2023-02-21 01:30:00|68703.2|68683.2|68729.8|68709.8|68746.5|68732|68696.9|68676.9|871
1676943300000|2023-02-21 01:35:00|68729.3|68709.3|68688.9|68678.9|68739.8|68721.8|68688.9|68669.4|771
1676943600000|2023-02-21 01:40:00|68688.3|68678.3|68676.4|68666.4|68715.7|68700.6|68675.5|68660.7|778
1676943900000|2023-02-21 01:45:00|68676.6|68666.6|68677.3|68667.3|68694|68679.5|68673.8|68661|772
1676944200000|2023-02-21 01:50:00|68677.2|68667.2|68695.5|68675.5|68696.9|68680.6|68667.9|68657.3|666
1676944500000|2023-02-21 01:55:00|68695.4|68675.4|68703|68683|68708|68693.1|68690.1|68672.9|732
1676944800000|2023-02-21 02:00:00|68704.2|68684.2|68712.9|68692.9|68716.6|68701.6|68690.9|68676.4|648
1676945100000|2023-02-21 02:05:00|68712.8|68692.8|68694.8|68684.8|68714.7|68700.6|68694.3|68679.6|581
1676945400000|2023-02-21 02:10:00|68694.7|68684.7|68700.8|68690.8|68709.2|68696.5|68694.6|68680.1|613
1676945700000|2023-02-21 02:15:00|68700.7|68690.7|68709.9|68699.9|68718.6|68704.8|68697.6|68681.9|579
1676946000000|2023-02-21 02:20:00|68710.2|68700.2|68706.9|68696.9|68717.7|68705.3|68706.4|68693|672
1676946300000|2023-02-21 02:25:00|68707|68697|68712.5|68702.5|68718.3|68705.3|68705.5|68690.3|602
1676946600000|2023-02-21 02:30:00|68712.6|68702.6|68688.9|68678.9|68718.4|68703.6|68687.1|68672.8|631
1676946900000|2023-02-21 02:35:00|68688.4|68678.4|68684.6|68674.6|68704.2|68693.3|68682.1|68667.9|621
1676947200000|2023-02-21 02:40:00|68684.8|68674.8|68703.4|68683.4|68703.6|68688.4|68681.8|68669.3|610
1676947500000|2023-02-21 02:45:00|68703.5|68683.5|68703.5|68693.5|68708|68694.1|68694.3|68680.9|485
1676947800000|2023-02-21 02:50:00|68703.4|68693.4|68718.1|68708.1|68718.1|68708.1|68703.3|68689.7|486
1676948100000|2023-02-21 02:55:00|68718.2|68708.2|68732.4|68722.4|68738.8|68727.1|68717.3|68707.3|589
1676948400000|2023-02-21 03:00:00|68732.6|68722.6|68724.9|68714.9|68737.2|68726.7|68721.2|68709.1|593
1676948700000|2023-02-21 03:05:00|68725|68715|68739|68729|68739.5|68729.5|68717.1|68702.6|705
1676949000000|2023-02-21 03:10:00|68738.9|68728.9|68787.7|68777.7|68797|68787|68738.8|68728.8|818
1676949300000|2023-02-21 03:15:00|68788.1|68778.1|68779.3|68769.3|68798.5|68783.8|68769|68755.6|796
1676949600000|2023-02-21 03:20:00|68779|68769|68773.1|68763.1|68788.9|68771.8|68770|68756.1|636
1676949900000|2023-02-21 03:25:00|68779.9|68759.9|68771|68761|68779.9|68766.3|68762.3|68747.7|608
1676950200000|2023-02-21 03:30:00|68771.2|68761.2|68766.7|68746.7|68776.6|68763.6|68760.3|68746.4|478
1676950500000|2023-02-21 03:35:00|68766.8|68746.8|68778.3|68768.3|68781.8|68770.5|68760.6|68746.1|535
1676950800000|2023-02-21 03:40:00|68778.4|68768.4|68787.1|68777.1|68794.5|68779.9|68777.6|68763.1|566
1676951100000|2023-02-21 03:45:00|68787|68777|68783|68773|68795.4|68780.8|68782|68768.2|538
1676951400000|2023-02-21 03:50:00|68783.1|68773.1|68782.6|68772.6|68794.6|68779.1|68780.7|68766.2|465
1676951700000|2023-02-21 03:55:00|68782.4|68772.4|68784|68774|68789.4|68777.5|68776.2|68766.2|544
1676952000000|2023-02-21 04:00:00|68784.4|68774.4|68797.4|68777.4|68797.5|68782|68783.8|68769.3|468
1676952300000|2023-02-21 04:05:00|68797.3|68777.3|68787.8|68777.8|68797.5|68783.8|68787.1|68772.8|391
1676952600000|2023-02-21 04:10:00|68788|68778|68783.4|68773.4|68791.7|68781.7|68782.7|68768.2|279
1676952900000|2023-02-21 04:15:00|68783.5|68773.5|68800.5|68790.5|68803.1|68791.9|68783|68769.5|452
1676953200000|2023-02-21 04:20:00|68801|68791|68798.5|68788.5|68806.8|68794.5|68797.5|68781.5|413
1676953500000|2023-02-21 04:25:00|68798.4|68788.4|68787.3|68777.3|68802.6|68789.3|68786.8|68776.6|301
1676953800000|2023-02-21 04:30:00|68787.5|68777.5|68789.8|68779.8|68795.1|68781.9|68786.9|68774.9|363
1676954100000|2023-02-21 04:35:00|68788.2|68778.2|68787.5|68777.5|68795.2|68781.6|68786.4|68775.1|372
1676954400000|2023-02-21 04:40:00|68787.4|68777.4|68791.1|68781.1|68795.9|68781.7|68783.1|68769.5|381
1676954700000|2023-02-21 04:45:00|68790.9|68780.9|68786.8|68776.8|68796.6|68782|68784.1|68769|471
1676955000000|2023-02-21 04:50:00|68786.9|68776.9|68779.9|68769.9|68792.7|68777.8|68779.4|68764.7|429
1676955300000|2023-02-21 04:55:00|68779.8|68769.8|68769.2|68759.2|68780.1|68770.1|68764.1|68749.8|321
1676955600000|2023-02-21 05:00:00|68769.3|68759.3|68777.3|68757.3|68778.3|68763.1|68766.4|68752.9|633
1676955900000|2023-02-21 05:05:00|68776.4|68756.4|68756.4|68746.4|68776.5|68761.7|68751.8|68736.9|647
1676956200000|2023-02-21 05:10:00|68756.5|68746.5|68778.8|68758.8|68781|68766.4|68755|68739.8|679
1676956500000|2023-02-21 05:15:00|68773.2|68763.2|68764.8|68754.8|68779.1|68764.2|68761.1|68746.2|607
1676956800000|2023-02-21 05:20:00|68765|68755|68774.8|68764.8|68787.8|68772.7|68763.1|68749.7|598
1676957100000|2023-02-21 05:25:00|68775.1|68765.1|68785.7|68765.7|68787.3|68773.8|68775.1|68762.4|544
1676957400000|2023-02-21 05:30:00|68781|68771|68785.5|68765.5|68785.6|68771|68768.8|68753.7|449
1676957700000|2023-02-21 05:35:00|68785.4|68765.4|68767.7|68747.7|68786.6|68766.6|68763.6|68747|513
1676958000000|2023-02-21 05:40:00|68767.6|68747.6|68753.2|68743.2|68769.5|68756|68752|68742|436
1676958300000|2023-02-21 05:45:00|68753.1|68743.1|68768.5|68758.5|68773.1|68760.5|68753.1|68738.1|475
1676958600000|2023-02-21 05:50:00|68768.7|68758.7|68751.7|68741.7|68771.3|68759.7|68751.1|68736.2|555
1676958900000|2023-02-21 05:55:00|68751.6|68741.6|68741.6|68731.6|68758.3|68743.4|68741.6|68727.7|649
1676959200000|2023-02-21 06:00:00|68741.7|68731.7|68771.8|68751.8|68774.5|68759.7|68741.6|68731.6|580
1676959500000|2023-02-21 06:05:00|68771.7|68751.7|68790.2|68770.2|68794.2|68779.6|68764.7|68748.1|534
1676959800000|2023-02-21 06:10:00|68790|68770|68776|68766|68790|68775.3|68774|68758.8|518
1676960100000|2023-02-21 06:15:00|68776.1|68766.1|68770.7|68750.7|68776.7|68766.7|68761.7|68749.2|577
1676960400000|2023-02-21 06:20:00|68766.7|68756.7|68763.7|68743.7|68772.1|68758.1|68757.7|68742.4|529
1676960700000|2023-02-21 06:25:00|68764.1|68744.1|68780.7|68760.7|68789.1|68774.3|68763.7|68743.7|583
1676961000000|2023-02-21 06:30:00|68780.8|68760.8|68771.2|68761.2|68785.8|68770.7|68769.8|68757.2|470
1676961300000|2023-02-21 06:35:00|68771.3|68761.3|68798.6|68778.6|68803.4|68792.4|68770.9|68759.6|593
1676961600000|2023-02-21 06:40:00|68798.7|68778.7|68785.5|68775.5|68805|68789.9|68785|68770.4|586
1676961900000|2023-02-21 06:45:00|68785.4|68775.4|68759.6|68749.6|68792.3|68780.4|68756.5|68742.1|619
1676962200000|2023-02-21 06:50:00|68759.7|68749.7|68745.5|68735.5|68772.5|68753.1|68745.5|68734.1|623
1676962500000|2023-02-21 06:55:00|68745.4|68735.4|68760|68750|68760.5|68750.5|68743.2|68730.5|544
1676962800000|2023-02-21 07:00:00|68759.8|68749.8|68772.6|68762.6|68772.7|68762.7|68754.3|68739.8|597
1676963100000|2023-02-21 07:05:00|68772.8|68762.8|68782.3|68772.3|68787.4|68772.9|68770.3|68755.9|525
1676963400000|2023-02-21 07:10:00|68782.7|68772.7|68782.2|68762.2|68784.8|68774.5|68767.5|68756.5|613
1676963700000|2023-02-21 07:15:00|68782.5|68762.5|68794.1|68784.1|68794.9|68784.9|68776.1|68761|538
1676964000000|2023-02-21 07:20:00|68796.2|68786.2|68816.4|68806.4|68824.1|68812.4|68788.5|68776.2|699
1676964300000|2023-02-21 07:25:00|68816.7|68806.7|68817.9|68807.9|68827.1|68817.1|68814.4|68801.4|640
1676964600000|2023-02-21 07:30:00|68818.1|68808.1|68815.9|68805.9|68824.4|68810.8|68803.4|68788.5|658
1676964900000|2023-02-21 07:35:00|68815.8|68805.8|68836.1|68826.1|68840.1|68830.1|68815.8|68805.8|666
1676965200000|2023-02-21 07:40:00|68835.7|68825.7|68819.4|68809.4|68839.9|68826.6|68811.8|68796.9|633
1676965500000|2023-02-21 07:45:00|68819.3|68809.3|68833.8|68823.8|68839.2|68829.2|68818.1|68807.4|594
1676965800000|2023-02-21 07:50:00|68833.7|68823.7|68818.9|68808.9|68847.2|68831.5|68813.3|68798.8|604
1676966100000|2023-02-21 07:55:00|68819|68809|68831.1|68811.1|68832.9|68819.2|68812.8|68796.8|650
1676966400000|2023-02-21 08:00:00|68831.2|68811.2|68846.7|68836.7|68863.1|68847.2|68824.5|68811.1|762
1676966700000|2023-02-21 08:05:00|68846.8|68836.8|68835.3|68815.3|68853.8|68838.3|68829.9|68813.9|811
1676967000000|2023-02-21 08:10:00|68835.4|68815.4|68831.2|68821.2|68849.1|68832.2|68823.9|68813.6|794
1676967300000|2023-02-21 08:15:00|68826.7|68816.7|68831.4|68821.4|68843.3|68828.3|68809.7|68793.7|863
1676967600000|2023-02-21 08:20:00|68831.5|68821.5|68821.7|68811.7|68839.2|68822.2|68817.7|68802.9|789
1676967900000|2023-02-21 08:25:00|68821.3|68811.3|68821.8|68801.8|68828.4|68812.5|68795.5|68777.4|662
1676968200000|2023-02-21 08:30:00|68821.7|68801.7|68827.8|68817.8|68844.1|68829.1|68820.4|68800.4|782
1676968500000|2023-02-21 08:35:00|68829.2|68819.2|68833|68813|68837.9|68823.8|68813.3|68802.4|723
1676968800000|2023-02-21 08:40:00|68832|68812|68814.1|68804.1|68834.3|68819.9|68810.5|68799.2|664
1676969100000|2023-02-21 08:45:00|68814.3|68804.3|68835.4|68815.4|68840.7|68826.7|68810.2|68800.2|655
1676969400000|2023-02-21 08:50:00|68835.7|68815.7|68841.5|68831.5|68848.5|68834.5|68829.3|68815.5|667
1676969700000|2023-02-21 08:55:00|68841.3|68831.3|68850.4|68830.4|68851.5|68836.1|68835.1|68822.2|578
1676970000000|2023-02-21 09:00:00|68850.3|68830.3|68838|68828|68851.1|68836.7|68832.3|68816.2|625
1676970300000|2023-02-21 09:05:00|68838.2|68828.2|68830.9|68820.9|68849.5|68835.6|68830.3|68817.4|629
1676970600000|2023-02-21 09:10:00|68831|68821|68833.7|68823.7|68842.4|68828|68829.7|68816.1|573
1676970900000|2023-02-21 09:15:00|68833.5|68823.5|68845.8|68835.8|68845.8|68835.8|68826.4|68816.4|599
1676971200000|2023-02-21 09:20:00|68845.9|68835.9|68896|68876|68901.7|68886.8|68845.2|68832.2|754
1676971500000|2023-02-21 09:25:00|68895.8|68875.8|68868.6|68858.6|68896|68878.1|68861.6|68847.5|751
1676971800000|2023-02-21 09:30:00|68860.5|68850.5|68847.4|68827.4|68873.8|68856.6|68821.8|68808.5|975
1676972100000|2023-02-21 09:35:00|68845.3|68825.3|68837.6|68817.6|68852.1|68835.9|68824|68804|874
1676972400000|2023-02-21 09:40:00|68837|68817|68834.3|68824.3|68844.7|68829.5|68831.3|68812.4|743
1676972700000|2023-02-21 09:45:00|68834.4|68824.4|68805|68795|68835.6|68825.6|68802.1|68786.1|804
1676973000000|2023-02-21 09:50:00|68804.9|68794.9|68803.8|68783.8|68807.7|68794.9|68782|68766.8|780
1676973300000|2023-02-21 09:55:00|68804.2|68784.2|68827.1|68807.1|68827.2|68807.2|68798.3|68782.3|600
1676973600000|2023-02-21 10:00:00|68827.4|68807.4|68857.3|68837.3|68857.3|68841.3|68824.1|68804.1|608
1676973900000|2023-02-21 10:05:00|68857.2|68837.2|68839.3|68819.3|68857.2|68840.9|68837.7|68817.7|598
1676974200000|2023-02-21 10:10:00|68839.1|68819.1|68828.9|68808.9|68839.1|68819.1|68821.1|68805.9|548
1676974500000|2023-02-21 10:15:00|68829|68809|68849.9|68829.9|68861.1|68844.6|68827.7|68809|643
1676974800000|2023-02-21 10:20:00|68850|68830|68865.6|68845.6|68866.1|68849.3|68842.5|68827.2|574
1676975100000|2023-02-21 10:25:00|68864.9|68844.9|68868|68848|68875.6|68859.7|68852.2|68836|638
1676975400000|2023-02-21 10:30:00|68863.3|68853.3|68858.7|68838.7|68871.4|68861.4|68852.4|68837.7|696
1676975700000|2023-02-21 10:35:00|68858.1|68838.1|68858.6|68838.6|68869|68851.2|68849.9|68834.4|572
1676976000000|2023-02-21 10:40:00|68858.9|68838.9|68853.3|68833.3|68861.2|68845.7|68847.8|68831.2|508
1676976300000|2023-02-21 10:45:00|68853.5|68833.5|68851.4|68831.4|68857.4|68842.9|68841.9|68825.5|591
1676976600000|2023-02-21 10:50:00|68851.9|68831.9|68861.7|68841.7|68862.5|68848.1|68841.3|68825.9|556
1676976900000|2023-02-21 10:55:00|68861.8|68841.8|68855.6|68835.6|68864.9|68847.8|68854.1|68834.1|515
1676977200000|2023-02-21 11:00:00|68855.7|68835.7|68851.3|68841.3|68860.5|68841.3|68847.5|68832.2|552
1676977500000|2023-02-21 11:05:00|68851|68841|68866.2|68856.2|68871.3|68856.2|68849.4|68832.2|550
1676977800000|2023-02-21 11:10:00|68866.3|68856.3|68868.8|68858.8|68875|68860.4|68849.7|68834.3|613
1676978100000|2023-02-21 11:15:00|68874.9|68854.9|68865.1|68855.1|68880.7|68865.7|68858.4|68843.5|660
1676978400000|2023-02-21 11:20:00|68865.2|68855.2|68863.3|68843.3|68871.6|68856.7|68857.8|68843.1|566
1676978700000|2023-02-21 11:25:00|68862.5|68842.5|68867.1|68857.1|68873.6|68858.4|68853.6|68842.2|526
1676979000000|2023-02-21 11:30:00|68867|68857|68874.4|68854.4|68878.6|68863.6|68867|68850.8|460
1676979300000|2023-02-21 11:35:00|68873.2|68853.2|68858.3|68848.3|68873.2|68856.3|68855.2|68841.7|579
1676979600000|2023-02-21 11:40:00|68858.5|68848.5|68866.5|68856.5|68871.4|68858|68855.8|68841.5|424
1676979900000|2023-02-21 11:45:00|68866.8|68856.8|68867.1|68847.1|68868.1|68856.8|68854.9|68838.7|559
1676980200000|2023-02-21 11:50:00|68867|68847|68867.2|68857.2|68874.9|68859.4|68860.6|68844.7|540
1676980500000|2023-02-21 11:55:00|68872.1|68852.1|68877.6|68857.6|68878.2|68863.7|68865.4|68851.3|475
1676980800000|2023-02-21 12:00:00|68877.3|68857.3|68883.9|68873.9|68893.9|68883.6|68872.1|68856.8|574
1676981100000|2023-02-21 12:05:00|68883.8|68873.8|68884.9|68864.9|68893.8|68879|68876.2|68863.6|534
1676981400000|2023-02-21 12:10:00|68885.1|68865.1|68887.6|68877.6|68893.9|68878.9|68880.1|68863.8|526
1676981700000|2023-02-21 12:15:00|68887.5|68877.5|68883.8|68863.8|68893.3|68877.9|68877.2|68861.8|423
1676982000000|2023-02-21 12:20:00|68884|68864|68892|68872|68893.6|68878.6|68880.5|68863.2|402
1676982300000|2023-02-21 12:25:00|68892.3|68872.3|68894.8|68884.8|68899.5|68885.2|68889.4|68872.3|446
1676982600000|2023-02-21 12:30:00|68894.9|68884.9|68886.7|68876.7|68895.7|68885.7|68878.9|68867.6|582
1676982900000|2023-02-21 12:35:00|68886.6|68876.6|68895.6|68885.6|68898.9|68885.8|68884.2|68874.2|506
1676983200000|2023-02-21 12:40:00|68895.7|68885.7|68895.1|68885.1|68908.2|68894.6|68888|68873.2|537
1676983500000|2023-02-21 12:45:00|68895|68885|68876.6|68866.6|68900.3|68885.6|68873.9|68860.5|648
1676983800000|2023-02-21 12:50:00|68875.8|68865.8|68870.4|68850.4|68880.4|68866.7|68865.8|68850.2|569
1676984100000|2023-02-21 12:55:00|68870|68850|68872.5|68862.5|68879.8|68866.6|68864.1|68847.7|586
1676984400000|2023-02-21 13:00:00|68873.1|68863.1|68862.7|68852.7|68882.2|68869.7|68860.8|68850.8|805
1676984700000|2023-02-21 13:05:00|68862.2|68852.2|68862.7|68852.7|68866.4|68852.8|68847.4|68837.4|717
1676985000000|2023-02-21 13:10:00|68862.5|68852.5|68861.7|68851.7|68869.3|68859.3|68855.6|68842.9|651
1676985300000|2023-02-21 13:15:00|68861.6|68851.6|68866.6|68856.6|68868.9|68857.4|68855.7|68844.9|677
1676985600000|2023-02-21 13:20:00|68866.8|68856.8|68873.6|68863.6|68878.4|68863.6|68857.6|68843.6|811
1676985900000|2023-02-21 13:25:00|68873.9|68863.9|68863.8|68843.8|68878.9|68868.9|68856.6|68842|665
1676986200000|2023-02-21 13:30:00|68863.6|68843.6|68844.4|68824.4|68864.1|68848.7|68838.2|68824.2|716
1676986500000|2023-02-21 13:35:00|68844.3|68824.3|68858.1|68838.1|68858.9|68842.6|68832|68819.4|783
1676986800000|2023-02-21 13:40:00|68857.7|68837.7|68865.6|68855.6|68867.9|68857.9|68845.5|68833.3|813
1676987100000|2023-02-21 13:45:00|68865.9|68855.9|68852.2|68832.2|68886.3|68871.6|68850.5|68831|840
1676987400000|2023-02-21 13:50:00|68851.9|68831.9|68823.4|68813.4|68858.5|68843.8|68820.2|68810.2|886
1676987700000|2023-02-21 13:55:00|68823.5|68813.5|68859.9|68839.9|68862.1|68842.1|68822.5|68810.1|869
1676988000000|2023-02-21 14:00:00|68860.2|68840.2|68829|68809|68860.4|68840.4|68827.4|68808.8|772
1676988300000|2023-02-21 14:05:00|68828.9|68808.9|68817.7|68807.7|68832.4|68818.3|68812.1|68797.2|693
1676988600000|2023-02-21 14:10:00|68817.8|68807.8|68826.7|68816.7|68835.6|68821|68817.5|68802.9|661
1676988900000|2023-02-21 14:15:00|68826.3|68816.3|68841.7|68821.7|68848.8|68830.8|68814.4|68797.5|745
1676989200000|2023-02-21 14:20:00|68841.4|68821.4|68828.6|68808.6|68851.2|68831.2|68822.7|68805.6|817
1676989500000|2023-02-21 14:25:00|68829.5|68809.5|68838.9|68818.9|68839.8|68819.8|68813.1|68797.9|828
1676989800000|2023-02-21 14:30:00|68838.5|68818.5|68807.2|68797.2|68839.2|68819.2|68807.2|68793.3|940
1676990100000|2023-02-21 14:35:00|68811.9|68791.9|68815|68795|68829.3|68814.3|68807.2|68791.4|802
1676990400000|2023-02-21 14:40:00|68814.7|68794.7|68797|68777|68815.4|68798.8|68786.9|68767.7|824
1676990700000|2023-02-21 14:45:00|68809.9|68774|68868.1|68848.1|68886.7|68866.7|68803.3|68774|1071
1676991000000|2023-02-21 14:50:00|68867.6|68847.6|68882.9|68862.9|68891.8|68878.4|68860.2|68840.3|987
1676991300000|2023-02-21 14:55:00|68883.1|68863.1|68889.7|68869.7|68896.2|68876.2|68875.9|68855.9|789
1676991600000|2023-02-21 15:00:00|68890.2|68870.2|68886.4|68866.4|68907.9|68887.9|68877.5|68857.5|1007
1676991900000|2023-02-21 15:05:00|68885.8|68865.8|68865.1|68845.1|68891.6|68875|68836.1|68816.1|1023
1676992200000|2023-02-21 15:10:00|68865.2|68845.2|68873.2|68853.2|68889.4|68874.8|68859.3|68839.3|895
1676992500000|2023-02-21 15:15:00|68873.3|68853.3|68867.7|68847.7|68887.7|68870.1|68860.8|68840.8|937
1676992800000|2023-02-21 15:20:00|68867.6|68847.6|68835.3|68825.3|68868.6|68852.7|68831.7|68815.4|961
1676993100000|2023-02-21 15:25:00|68835.2|68825.2|68839.2|68819.2|68870.5|68854.1|68835.2|68818.5|949
1676993400000|2023-02-21 15:30:00|68839.3|68819.3|68825.3|68805.3|68851.8|68832.8|68816.9|68801.6|970
1676993700000|2023-02-21 15:35:00|68825|68805|68798.3|68778.3|68831.9|68815.9|68797.4|68777.4|950
1676994000000|2023-02-21 15:40:00|68797.7|68777.7|68807.9|68787.9|68812.3|68792.3|68769.8|68749.8|951
1676994300000|2023-02-21 15:45:00|68808.4|68788.4|68791.9|68771.9|68811.5|68793.3|68783.5|68768.1|919
1676994600000|2023-02-21 15:50:00|68792|68772|68797.5|68777.5|68815.6|68795.6|68783.9|68769.8|849
1676994900000|2023-02-21 15:55:00|68797.4|68777.4|68827.1|68807.1|68831.2|68813.7|68786|68771.3|800
1676995200000|2023-02-21 16:00:00|68827.6|68807.6|68835.8|68815.8|68835.8|68820.4|68811.2|68794.3|844
1676995500000|2023-02-21 16:05:00|68836.3|68816.3|68852.6|68842.6|68855.9|68843.9|68825.9|68811|707
1676995800000|2023-02-21 16:10:00|68852.8|68842.8|68845|68835|68856.5|68843.2|68840.9|68826.4|715
1676996100000|2023-02-21 16:15:00|68844.3|68834.3|68861|68841|68870.8|68855.6|68843|68828.6|723
1676996400000|2023-02-21 16:20:00|68861.2|68841.2|68834.1|68814.1|68864.6|68848.5|68830.7|68814.1|798
1676996700000|2023-02-21 16:25:00|68834|68814|68839.8|68819.8|68846|68829.5|68819.4|68804.8|729
1676997000000|2023-02-21 16:30:00|68839.7|68819.7|68822.9|68812.9|68861.3|68850.5|68818.9|68805|822
1676997300000|2023-02-21 16:35:00|68823|68813|68842.7|68822.7|68850.6|68834.6|68819.5|68804.1|808
1676997600000|2023-02-21 16:40:00|68842.4|68822.4|68840.9|68820.9|68850.1|68831|68829.7|68809.7|772
1676997900000|2023-02-21 16:45:00|68841.4|68821.4|68846.5|68826.5|68852.3|68832.3|68828.1|68814.7|728
1676998200000|2023-02-21 16:50:00|68846.6|68826.6|68847.4|68827.4|68853.2|68834.8|68838.1|68823.7|635
1676998500000|2023-02-21 16:55:00|68847.6|68827.6|68865|68845|68866.9|68852|68842|68826.8|660
1676998800000|2023-02-21 17:00:00|68865.1|68845.1|68848.3|68838.3|68867.9|68855.5|68848.2|68833.7|788
1676999100000|2023-02-21 17:05:00|68848.2|68838.2|68863.5|68843.5|68869.4|68856.7|68844.7|68831.1|656
1676999400000|2023-02-21 17:10:00|68863.4|68843.4|68868.5|68848.5|68870.2|68857|68857.1|68841|659
1676999700000|2023-02-21 17:15:00|68868.4|68848.4|68859.2|68849.2|68868.7|68853.7|68856.9|68840.3|550
1677000000000|2023-02-21 17:20:00|68858.2|68848.2|68862|68852|68865.8|68854.9|68857.6|68845.1|470
1677000300000|2023-02-21 17:25:00|68861.9|68851.9|68860|68840|68879.6|68865.1|68854.6|68837.8|574
1677000600000|2023-02-21 17:30:00|68861.7|68841.7|68858.2|68838.2|68865.6|68848.4|68847.2|68830.6|603
1677000900000|2023-02-21 17:35:00|68858|68838|68851.3|68841.3|68863.8|68845.9|68827.9|68810.7|627
1677001200000|2023-02-21 17:40:00|68856.5|68836.5|68854|68834|68864.3|68844.3|68845.7|68830.8|447
1677001500000|2023-02-21 17:45:00|68853.9|68833.9|68854.2|68834.2|68863.8|68843.8|68847|68829.3|491
1677001800000|2023-02-21 17:50:00|68854.1|68834.1|68852|68832|68856.7|68836.9|68844.6|68829.7|457
1677002100000|2023-02-21 17:55:00|68851.9|68831.9|68852.4|68832.4|68858.2|68843.1|68845.4|68829.8|424
1677002400000|2023-02-21 18:00:00|68852.3|68832.3|68844.9|68834.9|68853.5|68837.7|68837.4|68819.1|620
1677002700000|2023-02-21 18:05:00|68849.7|68829.7|68862.5|68842.5|68864.5|68848.8|68846|68827.7|545
1677003000000|2023-02-21 18:10:00|68862.4|68842.4|68884.4|68864.4|68889.5|68874.6|68857.7|68840.5|538
1677003300000|2023-02-21 18:15:00|68884.3|68864.3|68892.3|68872.3|68893.9|68878.3|68881.9|68861.9|489
1677003600000|2023-02-21 18:20:00|68892.1|68872.1|68906.4|68886.4|68915|68895|68885.6|68871|604
1677003900000|2023-02-21 18:25:00|68906.2|68886.2|68920.7|68910.7|68926.2|68911.3|68905.9|68885.9|569
1677004200000|2023-02-21 18:30:00|68920.8|68910.8|68930.9|68910.9|68931.3|68917.6|68916.7|68902.1|398
1677004500000|2023-02-21 18:35:00|68930.8|68910.8|68931.6|68911.6|68931.7|68917|68920|68909.3|398
1677004800000|2023-02-21 18:40:00|68927.3|68917.3|68926.1|68916.1|68936.2|68922.5|68922.7|68907.1|464
1677005100000|2023-02-21 18:45:00|68926|68916|68935.7|68915.7|68937.7|68922.7|68919.1|68905.2|518
1677005400000|2023-02-21 18:50:00|68935.8|68915.8|68936.9|68926.9|68941.8|68927.7|68929.9|68915.3|400
1677005700000|2023-02-21 18:55:00|68937.1|68927.1|68937.1|68917.1|68943.9|68930|68928.6|68916.2|468
1677006000000|2023-02-21 19:00:00|68937|68917|68954.2|68934.2|68955|68940|68933.2|68916.1|620
1677006300000|2023-02-21 19:05:00|68953.7|68933.7|68956.1|68946.1|68967.9|68953.7|68948.9|68932.7|335
1677006600000|2023-02-21 19:10:00|68955.9|68945.9|68944.6|68934.6|68960.3|68946.4|68943.8|68927.8|460
1677006900000|2023-02-21 19:15:00|68944.8|68934.8|68935.5|68925.5|68947.2|68935.1|68935|68925|403
1677007200000|2023-02-21 19:20:00|68940.9|68920.9|68941.8|68931.8|68946.2|68932.5|68934.1|68920.7|359
1677007500000|2023-02-21 19:25:00|68941.5|68931.5|68941.1|68921.1|68944.8|68932.5|68932.8|68917.5|388
1677007800000|2023-02-21 19:30:00|68935.8|68925.8|68939.9|68919.9|68944.9|68926.1|68928|68914.3|546
1677008100000|2023-02-21 19:35:00|68940|68920|68942.6|68922.6|68949.4|68929.4|68937.3|68917.3|561
1677008400000|2023-02-21 19:40:00|68942.8|68922.8|68942.4|68922.4|68947.5|68927.5|68939.2|68919.2|504
1677008700000|2023-02-21 19:45:00|68942.7|68922.7|68941.1|68931.1|68947.4|68932.6|68937.5|68920.6|498
1677009000000|2023-02-21 19:50:00|68941.2|68931.2|68949.2|68929.2|68950.1|68935.7|68941|68926.6|422
1677009300000|2023-02-21 19:55:00|68949.3|68929.3|68944.6|68934.6|68950.4|68935.6|68943.2|68928.2|535
1677009600000|2023-02-21 20:00:00|68943.6|68933.6|68946.5|68926.5|68950.8|68934.5|68935.9|68919.8|526
1677009900000|2023-02-21 20:05:00|68946.4|68926.4|68961.6|68941.6|68961.6|68941.6|68946.2|68926.2|501
1677010200000|2023-02-21 20:10:00|68961.5|68941.5|68964.1|68944.1|68964.6|68950.1|68957.4|68941.2|375
1677010500000|2023-02-21 20:15:00|68964.2|68944.2|68964.6|68944.6|68968.1|68953.8|68959.3|68943.5|467
1677010800000|2023-02-21 20:20:00|68964.5|68944.5|68965|68945|68966.2|68951|68957.3|68942.6|422
1677011100000|2023-02-21 20:25:00|68964.7|68944.7|68954.5|68944.5|68966.2|68951.2|68953.9|68943.9|344
1677011400000|2023-02-21 20:30:00|68954.6|68944.6|68953.3|68933.3|68957.1|68944.8|68945.9|68931.2|436
1677011700000|2023-02-21 20:35:00|68953.4|68933.4|68950.2|68940.2|68958.4|68942.8|68947.9|68933.4|332
1677012000000|2023-02-21 20:40:00|68950|68940|68947.2|68937.2|68957|68942.5|68946.7|68933.2|229
1677012300000|2023-02-21 20:45:00|68947.1|68937.1|68955.2|68935.2|68956.3|68938.7|68945.2|68931.4|424
1677012600000|2023-02-21 20:50:00|68955.4|68935.4|68959.2|68939.2|68961.4|68946.9|68950.8|68934.5|508
1677012900000|2023-02-21 20:55:00|68959.1|68939.1|68955.7|68935.7|68960.1|68943.6|68949.5|68934.1|465
1677013200000|2023-02-21 21:00:00|68955.8|68935.8|68947.7|68927.7|68956.3|68936.3|68946.8|68926.8|297
1677013500000|2023-02-21 21:05:00|68947.8|68927.8|68954.2|68934.2|68955.3|68936.6|68942.5|68927.4|267
1677013800000|2023-02-21 21:10:00|68953.9|68933.9|68959.2|68939.2|68959.9|68939.9|68953.9|68933.9|262
1677014100000|2023-02-21 21:15:00|68959.1|68939.1|68960.1|68940.1|68960.6|68940.6|68957|68937|138
1677014400000|2023-02-21 21:20:00|68960.2|68940.2|68958.4|68938.4|68960.2|68940.2|68957.3|68937.3|124
1677014700000|2023-02-21 21:25:00|68957.7|68937.7|68956.4|68936.4|68960.3|68940.3|68947.2|68931|108
1677015000000|2023-02-21 21:30:00|68956.5|68936.5|68957.7|68937.7|68959.5|68939.5|68954.1|68934.1|82
1677015300000|2023-02-21 21:35:00|68957.8|68937.8|68957.8|68937.8|68959.2|68939.2|68957.3|68937.3|114
1677015600000|2023-02-21 21:40:00|68958.5|68938.5|68955.8|68935.8|68974|68938.6|68955.8|68916.9|101
1677015900000|2023-02-21 21:45:00|68955.9|68935.9|68954.9|68934.9|68974.6|68937.6|68950.9|68915|152
1677016200000|2023-02-21 21:50:00|68955|68935|68950.3|68919.5|68963.8|68935.5|68943.9|68919.5|130
1677016500000|2023-02-21 21:55:00|68944.7|68924.7|68974|68855|68990.9|68928.2|68938.4|68852.6|222
1677016800000|2023-02-21 22:00:00|68972.2|68853.2|68950.3|68855.1|68972.2|68884.8|68929.3|68820.4|80
1677017100000|2023-02-21 22:05:00|68954.3|68856.1|68969.7|68850.7|68971.2|68856.7|68951.3|68847.3|24
1677017400000|2023-02-21 22:10:00|68968.1|68849.1|68955.2|68836.2|68974.4|68855.4|68920.2|68812.9|44
1677017700000|2023-02-21 22:15:00|68950.7|68855.8|68958.9|68839.9|68959.2|68858.2|68949.9|68837.3|40
1677018000000|2023-02-21 22:20:00|68957|68838|68958.2|68839.2|68967.8|68848.8|68950.1|68831.1|45
1677018300000|2023-02-21 22:25:00|68950|68831.2|68958.2|68888.9|68984.1|68900.8|68940.8|68824.6|77
1677018600000|2023-02-21 22:30:00|68958.5|68887.6|68933.4|68897.9|68958.5|68899.5|68928.3|68886.7|158
1677018900000|2023-02-21 22:35:00|68934|68896.7|68923.9|68903.9|68951.1|68905.6|68922.2|68892.3|110
1677019200000|2023-02-21 22:40:00|68924.2|68904.2|68936.1|68897.1|68941.3|68904.3|68923.8|68893.7|62
1677019500000|2023-02-21 22:45:00|68935.9|68896.9|68928.5|68898.2|68943.8|68903.9|68923.1|68888.4|85
1677019800000|2023-02-21 22:50:00|68923.8|68903.8|68921.3|68901.3|68945.1|68904.5|68920.6|68884.6|112
1677020100000|2023-02-21 22:55:00|68921.2|68901.2|68938.2|68884.6|68950.7|68902|68921.2|68878|75
1677020400000|2023-02-21 23:00:00|68937.4|68881.1|68929|68886.2|68950.4|68899.7|68919.2|68870.7|190
1677020700000|2023-02-21 23:05:00|68929.7|68886.3|68931.7|68887|68935.9|68897.3|68911.5|68883|122
1677021000000|2023-02-21 23:10:00|68918.8|68898.8|68930|68890|68940|68899.3|68918.5|68875.5|143
1677021300000|2023-02-21 23:15:00|68936.1|68888.7|68932.2|68888.6|68939.1|68895|68926.5|68880.8|157
1677021600000|2023-02-21 23:20:00|68934.5|68889.4|68929.1|68887.3|68938.4|68893.9|68924.9|68886.1|120
1677021900000|2023-02-21 23:25:00|68932.5|68888.3|68932.5|68887.4|68939.5|68895.7|68928.6|68882.2|175
1677022200000|2023-02-21 23:30:00|68932.4|68886.7|68933.2|68889.7|68936|68892.7|68929.5|68886.5|128
1677022500000|2023-02-21 23:35:00|68933.3|68889.8|68930.9|68888.3|68938.6|68892.5|68927.8|68880.4|129
1677022800000|2023-02-21 23:40:00|68930.8|68887.9|68935.6|68890.8|68940.1|68893.9|68925.2|68882.3|175
1677023100000|2023-02-21 23:45:00|68935.9|68890.9|68930.4|68892.4|68941.4|68895.5|68925|68889|140
1677023400000|2023-02-21 23:50:00|68933.9|68893|68932.8|68890.7|68938.5|68894.7|68923.8|68887.9|136
1677023700000|2023-02-21 23:55:00|68932.7|68890.5|68934.8|68894.3|68941.1|68896|68930.1|68888.3|223
1677024000000|2023-02-22 00:00:00|68931.5|68897.3|68925|68905|68931.5|68905.9|68910.4|68890.4|408
1677024300000|2023-02-22 00:05:00|68924.2|68904.2|68912|68892|68926.9|68906.9|68906.8|68886.8|259
1677024600000|2023-02-22 00:10:00|68911.7|68891.7|68937.4|68917.4|68939.7|68919.7|68911.7|68891.7|291
1677024900000|2023-02-22 00:15:00|68937.2|68917.2|68934.2|68914.2|68938.1|68918.1|68927.8|68907.8|187
1677025200000|2023-02-22 00:20:00|68934.1|68914.1|68944.7|68924.7|68949|68929|68931.9|68911.9|238
1677025500000|2023-02-22 00:25:00|68945.5|68925.5|68941.4|68921.4|68961|68941|68940.5|68920.5|352
1677025800000|2023-02-22 00:30:00|68941.8|68921.8|68942.7|68922.7|68948.8|68928.8|68931.3|68911.3|558
1677026100000|2023-02-22 00:35:00|68942.3|68922.3|68926.2|68906.2|68945.6|68925.6|68920.8|68900.8|528
1677026400000|2023-02-22 00:40:00|68926.3|68906.3|68929.3|68909.3|68930.6|68910.6|68924.5|68904.5|409
1677026700000|2023-02-22 00:45:00|68929.6|68909.6|68893.7|68873.7|68932|68915.5|68893.7|68873.7|589
1677027000000|2023-02-22 00:50:00|68895.1|68875.1|68977|68957|68979.6|68959.6|68895.1|68875.1|878
1677027300000|2023-02-22 00:55:00|68976.9|68956.9|68958.6|68938.6|68986.5|68966.5|68957.6|68937.6|634
1677027600000|2023-02-22 01:00:00|68958.2|68938.2|68929.2|68919.2|68958.6|68938.6|68929.2|68912.6|755
1677027900000|2023-02-22 01:05:00|68929.4|68919.4|68917.2|68897.2|68941.2|68926.6|68900.5|68883.7|633
1677028200000|2023-02-22 01:10:00|68917.5|68897.5|68931.7|68911.7|68936.2|68918|68915.8|68895.8|565
1677028500000|2023-02-22 01:15:00|68931.6|68911.6|68919.5|68899.5|68932|68912|68910.1|68894.2|663
1677028800000|2023-02-22 01:20:00|68919.4|68899.4|68898.5|68888.5|68922.3|68905.9|68879|68864.7|688
1677029100000|2023-02-22 01:25:00|68898.4|68888.4|68903.2|68893.2|68905.2|68895.2|68892.1|68876.5|560
1677029400000|2023-02-22 01:30:00|68903.6|68893.6|68915.2|68905.2|68925.4|68910.9|68877.4|68867.4|808
1677029700000|2023-02-22 01:35:00|68915.1|68905.1|68922.2|68912.2|68936.4|68921.4|68909.9|68899.2|782
1677030000000|2023-02-22 01:40:00|68922.6|68912.6|68954.5|68934.5|68956.4|68942.1|68922.4|68911.4|742
1677030300000|2023-02-22 01:45:00|68954.4|68934.4|68960|68950|68965.5|68950.4|68938.7|68924.9|646
1677030600000|2023-02-22 01:50:00|68959.7|68949.7|68973.7|68963.7|68989.1|68974|68942.4|68922.4|810
1677030900000|2023-02-22 01:55:00|68973.5|68963.5|68973.9|68953.9|68984.6|68973.9|68963.3|68952.2|676
1677031200000|2023-02-22 02:00:00|68974.3|68954.3|68961.3|68951.3|68974.4|68959.5|68949.9|68938.5|683
1677031500000|2023-02-22 02:05:00|68961.4|68951.4|68994.2|68984.2|69003.8|68992.8|68958.7|68945.9|664
1677031800000|2023-02-22 02:10:00|68994.3|68984.3|69029.1|69019.1|69031.1|69021.1|68992.8|68982.8|752
1677032100000|2023-02-22 02:15:00|69029|69019|69021.3|69011.3|69046.7|69036.4|69018.8|69004.4|687
1677032400000|2023-02-22 02:20:00|69021.5|69011.5|69013.6|69003.6|69042.4|69031.7|69013.2|69003.2|660
1677032700000|2023-02-22 02:25:00|69013.7|69003.7|69033.6|69023.6|69034.2|69024.2|69004.9|68994.9|730
1677033000000|2023-02-22 02:30:00|69033.7|69023.7|69024|69014|69042.6|69028.7|69021|69011|647
1677033300000|2023-02-22 02:35:00|69024.1|69014.1|69022.1|69012.1|69032.1|69020.3|69011|69001|579
1677033600000|2023-02-22 02:40:00|69022|69012|69009.4|68999.4|69022.5|69012.5|68998.6|68984.6|681
1677033900000|2023-02-22 02:45:00|69009.2|68999.2|69004.1|68994.1|69023.4|69007.8|69001.5|68991.5|662
1677034200000|2023-02-22 02:50:00|69004.2|68994.2|69020.3|69010.3|69024.6|69010.5|69003.7|68993.7|594
1677034500000|2023-02-22 02:55:00|69020.2|69010.2|69028.1|69018.1|69033.4|69023.4|69019.5|69006.5|697
1677034800000|2023-02-22 03:00:00|69028.4|69018.4|68986.1|68976.1|69028.4|69018.4|68984|68974|569
1677035100000|2023-02-22 03:05:00|68986.2|68976.2|68996.8|68986.8|69002.9|68991.2|68973.2|68959.8|610
1677035400000|2023-02-22 03:10:00|68996.9|68986.9|68985.4|68975.4|69000.5|68987|68973.2|68963.2|536
1677035700000|2023-02-22 03:15:00|68985.5|68975.5|68981.6|68971.6|68989.8|68975.7|68972.4|68961.3|572
1677036000000|2023-02-22 03:20:00|68981.7|68971.7|68985.5|68975.5|68997.1|68981.8|68977.5|68965.3|583
1677036300000|2023-02-22 03:25:00|68985.4|68975.4|68995.3|68985.3|69000.8|68990.8|68984.4|68971.7|488
1677036600000|2023-02-22 03:30:00|68994.2|68984.2|69004.2|68994.2|69009.1|68999.1|68991.9|68981.9|492
1677036900000|2023-02-22 03:35:00|69004.5|68994.5|69009.3|68999.3|69010.2|69000.2|69004.4|68994.4|380
1677037200000|2023-02-22 03:40:00|69009.4|68999.4|68991.9|68981.9|69015|69001.8|68991.9|68977|368
1677037500000|2023-02-22 03:45:00|68991.7|68981.7|68990.8|68980.8|68998.6|68988.6|68985|68970.2|397
1677037800000|2023-02-22 03:50:00|68990.7|68980.7|68997.6|68987.6|69001.1|68991.1|68989|68975.3|351
1677038100000|2023-02-22 03:55:00|68997.5|68987.5|68980.1|68970.1|68997.5|68987.5|68979.3|68969.3|386
1677038400000|2023-02-22 04:00:00|68980.2|68970.2|68981.9|68971.9|68983.3|68973.3|68980.1|68970.1|361
1677038700000|2023-02-22 04:05:00|68982|68972|68971.4|68961.4|68983|68972.7|68970.3|68957.9|430
1677039000000|2023-02-22 04:10:00|68971.5|68961.5|68974.8|68964.8|68976.2|68966.2|68970.5|68960.5|331
1677039300000|2023-02-22 04:15:00|68974.9|68964.9|68979.2|68969.2|68979.6|68969.6|68974.8|68964.8|312
1677039600000|2023-02-22 04:20:00|68979.3|68969.3|68994|68984|68995|68984.4|68977.1|68967.1|274
1677039900000|2023-02-22 04:25:00|68994.1|68984.1|68983.2|68973.2|68994.8|68984.4|68979.8|68969.8|311
1677040200000|2023-02-22 04:30:00|68983.5|68973.5|68976.6|68966.6|68985.1|68975.1|68975.9|68965.9|277
1677040500000|2023-02-22 04:35:00|68976.7|68966.7|68974.7|68964.7|68977.3|68967.3|68972.6|68962.6|310
1677040800000|2023-02-22 04:40:00|68974.3|68964.3|68977.3|68967.3|68982.4|68972.4|68974.1|68964.1|320
1677041100000|2023-02-22 04:45:00|68977.2|68967.2|68975|68965|68982|68971.1|68974.5|68960.4|338
1677041400000|2023-02-22 04:50:00|68974.9|68964.9|68983.3|68973.3|68989.4|68979.4|68974.7|68964.7|412
1677041700000|2023-02-22 04:55:00|68983.5|68973.5|68984.9|68974.9|68990.1|68980.1|68982.6|68972.6|300
1677042000000|2023-02-22 05:00:00|68985.4|68975.4|69000.3|68990.3|69006.5|68992.3|68985.2|68973.4|454
1677042300000|2023-02-22 05:05:00|69001.2|68991.2|68988.4|68978.4|69006.6|68994.1|68986|68976|612
1677042600000|2023-02-22 05:10:00|68988.5|68978.5|68988.1|68978.1|68995.4|68981.9|68985.4|68972.7|521
1677042900000|2023-02-22 05:15:00|68988.2|68978.2|68990|68980|68996.2|68986.2|68988.2|68978.2|358
1677043200000|2023-02-22 05:20:00|68989.8|68979.8|68989.2|68979.2|68993.9|68982.4|68988.8|68973.9|441
1677043500000|2023-02-22 05:25:00|68989.1|68979.1|68991.1|68981.1|69002.9|68988.7|68986.1|68974.4|394
1677043800000|2023-02-22 05:30:00|68991.5|68981.5|69002.8|68992.8|69002.8|68992.8|68990.3|68980.3|507
1677044100000|2023-02-22 05:35:00|69003.4|68993.4|68994.1|68984.1|69008.1|68994.3|68992.9|68978.6|406
1677044400000|2023-02-22 05:40:00|68994.5|68984.5|68982.2|68972.2|69002.3|68990.2|68981.8|68971.8|443
1677044700000|2023-02-22 05:45:00|68982.3|68972.3|68982.9|68972.9|68990.2|68977.7|68979.4|68969.4|335
1677045000000|2023-02-22 05:50:00|68982.2|68972.2|68973.7|68963.7|68986.5|68975.5|68971.4|68961.4|370
1677045300000|2023-02-22 05:55:00|68973.9|68963.9|68969.9|68959.9|68981.4|68971.4|68962.6|68952.6|630
1677045600000|2023-02-22 06:00:00|68970|68960|68976.4|68966.4|68978.8|68968.8|68969|68959|515
1677045900000|2023-02-22 06:05:00|68976.5|68966.5|68979.4|68969.4|68981.7|68971.7|68971|68960.7|454
1677046200000|2023-02-22 06:10:00|68979.6|68969.6|68985.3|68975.3|68985.7|68975.7|68965.6|68955.6|474
1677046500000|2023-02-22 06:15:00|68985.2|68975.2|68989.2|68979.2|69006.3|68996.3|68983.3|68970.6|491
1677046800000|2023-02-22 06:20:00|68988.9|68978.9|68990.9|68980.9|68998.2|68988.2|68983.4|68973.4|507
1677047100000|2023-02-22 06:25:00|68990.8|68980.8|68996.6|68986.6|69001|68988.3|68982.9|68972.9|464
1677047400000|2023-02-22 06:30:00|68996.4|68986.4|69026.1|69006.1|69026.3|69011.8|68995.2|68985.1|580
1677047700000|2023-02-22 06:35:00|69026.2|69006.2|69022.3|69012.3|69026.4|69012.3|69012.8|69001.3|390
1677048000000|2023-02-22 06:40:00|69022.2|69012.2|69022|69012|69024.9|69013.2|69009|68994.2|455
1677048300000|2023-02-22 06:45:00|69021.8|69011.8|69029.6|69019.6|69034|69024|69020|69010|404
1677048600000|2023-02-22 06:50:00|69029.5|69019.5|69016.6|69006.6|69029.5|69019.5|69005.8|68995.8|484
1677048900000|2023-02-22 06:55:00|69013.2|69003.2|69017.7|69007.7|69025.8|69013.4|69010.3|68996.3|456
1677049200000|2023-02-22 07:00:00|69017.9|69007.9|69014.2|69004.2|69022.9|69011.2|69008.4|68998.3|589
1677049500000|2023-02-22 07:05:00|69014.1|69004.1|69031.8|69021.8|69032.9|69022.9|69013.6|69003.6|711
1677049800000|2023-02-22 07:10:00|69031.9|69021.9|69041.1|69031.1|69042.2|69032.2|69027.2|69013.4|753
1677050100000|2023-02-22 07:15:00|69040.7|69030.7|69047|69037|69056.5|69042.1|69040.7|69030.7|720
1677050400000|2023-02-22 07:20:00|69049.8|69039.8|69026.8|69016.8|69061.3|69051.3|69024.1|69010|721
1677050700000|2023-02-22 07:25:00|69026.6|69016.6|69034.7|69014.7|69040.9|69027.8|69023.5|69012.5|785
1677051000000|2023-02-22 07:30:00|69035|69015|69014.9|69004.9|69035.9|69020.5|69008.2|68993.4|617
1677051300000|2023-02-22 07:35:00|69015.3|69005.3|69006.6|68996.6|69019.7|69005.3|68990.6|68976.8|700
1677051600000|2023-02-22 07:40:00|69006.7|68996.7|68992.9|68982.9|69010.7|69000.5|68986.9|68976.9|742
1677051900000|2023-02-22 07:45:00|68992.7|68982.7|68989.9|68979.9|69002.2|68989.8|68983.3|68967.6|686
1677052200000|2023-02-22 07:50:00|68989.4|68979.4|68996.6|68986.6|68997.5|68987.5|68979.6|68964.4|682
1677052500000|2023-02-22 07:55:00|68996.7|68986.7|69013.4|69003.4|69016.3|69006.3|68996.4|68986.4|694
1677052800000|2023-02-22 08:00:00|69013.5|69003.5|68996.7|68986.7|69019.9|69009.9|68982.3|68970.4|860
1677053100000|2023-02-22 08:05:00|68996.3|68986.3|68991.6|68971.6|69003.8|68988.2|68969.9|68956.7|908
1677053400000|2023-02-22 08:10:00|68991.7|68971.7|68984.1|68974.1|68996.9|68977.4|68971.8|68957|820
1677053700000|2023-02-22 08:15:00|68984|68974|69003.5|68983.5|69004.3|68989.9|68984|68966|776
1677054000000|2023-02-22 08:20:00|69003.6|68983.6|69000.8|68980.8|69007.2|68993.2|68989.9|68974.3|759
1677054300000|2023-02-22 08:25:00|69001.5|68981.5|69025.7|69005.7|69029.4|69014.5|68993.5|68979|750
1677054600000|2023-02-22 08:30:00|69025.4|69005.4|69021.3|69011.3|69026.2|69012.3|69014.7|69003.3|604
1677054900000|2023-02-22 08:35:00|69021.6|69011.6|69034.6|69024.6|69045.9|69030.1|69021.4|69006|723
1677055200000|2023-02-22 08:40:00|69034.7|69024.7|69038.4|69018.4|69047|69032.5|69030.9|69015.1|730
1677055500000|2023-02-22 08:45:00|69038.8|69018.8|69041.1|69021.1|69041.8|69023.9|69028.4|69014|687
1677055800000|2023-02-22 08:50:00|69041.3|69021.3|69038.8|69018.8|69041.3|69025.1|69020.5|69005.6|674
1677056100000|2023-02-22 08:55:00|69038.6|69018.6|69045.7|69035.7|69052.2|69036.7|69032.6|69016.5|646
1677056400000|2023-02-22 09:00:00|69045.5|69035.5|69041.4|69031.4|69047.5|69036.4|69037|69022.2|646
1677056700000|2023-02-22 09:05:00|69041.5|69031.5|69028.9|69008.9|69041.6|69031.6|69021.6|69007.7|744
1677057000000|2023-02-22 09:10:00|69028.8|69008.8|69019.1|69009.1|69030.4|69016|69018.4|69006.3|679
1677057300000|2023-02-22 09:15:00|69019|69009|69022.6|69012.6|69034|69017.9|69010.6|68996.7|739
1677057600000|2023-02-22 09:20:00|69022.7|69012.7|69009.4|68999.4|69029.3|69014.9|69007.6|68992.7|665
1677057900000|2023-02-22 09:25:00|69009.3|68999.3|69016.5|69006.5|69027.7|69017.7|69007.4|68996.6|611
1677058200000|2023-02-22 09:30:00|69016.7|69006.7|69022|69012|69029.6|69019.6|69015.5|69000.2|778
1677058500000|2023-02-22 09:35:00|69021.7|69011.7|69029.1|69019.1|69039.3|69027.5|69018.4|69003.4|813
1677058800000|2023-02-22 09:40:00|69029.4|69019.4|69022.9|69012.9|69041.6|69027|69019.8|69009.8|770
1677059100000|2023-02-22 09:45:00|69021.4|69011.4|69024.9|69004.9|69025.7|69012|69012.1|68997.7|658
1677059400000|2023-02-22 09:50:00|69025|69005|69027|69017|69030.9|69017.5|69012.5|68999|732
1677059700000|2023-02-22 09:55:00|69027.2|69017.2|69035|69025|69036.4|69026.4|69021.6|69006.3|627
1677060000000|2023-02-22 10:00:00|69034.9|69024.9|69022.9|69012.9|69043.6|69029.8|69022.7|69009.5|663
1677060300000|2023-02-22 10:05:00|69023|69013|69024|69014|69034.1|69019.2|69020.4|69008.6|564
1677060600000|2023-02-22 10:10:00|69024.2|69014.2|69032.6|69012.6|69035|69019.3|69023.4|69009|507
1677060900000|2023-02-22 10:15:00|69032.5|69012.5|69016|69006|69032.5|69017.8|69011|68999.5|546
1677061200000|2023-02-22 10:20:00|69016.3|69006.3|69032.5|69012.5|69036.3|69022.1|69015.9|69002.9|590
1677061500000|2023-02-22 10:25:00|69032.1|69012.1|69026.7|69006.7|69035.1|69020.7|69018.7|69003.8|578
1677061800000|2023-02-22 10:30:00|69027|69007|69034.7|69024.7|69044.3|69030.5|69018.1|69003.9|653
1677062100000|2023-02-22 10:35:00|69034.5|69024.5|69032.1|69022.1|69055.3|69040.2|69031.8|69017.1|516
1677062400000|2023-02-22 10:40:00|69032|69022|69027.6|69007.6|69043.6|69028.2|69015.2|68999.4|680
1677062700000|2023-02-22 10:45:00|69027.5|69007.5|69030.3|69020.3|69036.1|69021.9|69020.4|69005.2|513
1677063000000|2023-02-22 10:50:00|69030.2|69020.2|69040.8|69020.8|69055.1|69039.9|69029.5|69019.5|488
1677063300000|2023-02-22 10:55:00|69040.7|69020.7|69036.5|69026.5|69044.3|69032|69030.7|69018.9|485
1677063600000|2023-02-22 11:00:00|69036.4|69026.4|69033.4|69023.4|69048.5|69036.2|69029.1|69014.7|585
1677063900000|2023-02-22 11:05:00|69033.7|69023.7|69038.6|69018.6|69039.4|69025.3|69027.1|69013|594
1677064200000|2023-02-22 11:10:00|69038.7|69018.7|69038.2|69028.2|69046|69031.4|69032.4|69017.1|537
1677064500000|2023-02-22 11:15:00|69038.1|69028.1|69047.2|69037.2|69054.2|69039.4|69034.3|69020.8|538
1677064800000|2023-02-22 11:20:00|69047.1|69037.1|69034|69024|69050.2|69037.5|69033.1|69023.1|541
1677065100000|2023-02-22 11:25:00|69033.9|69023.9|69030.9|69020.9|69038.3|69024.6|69030.5|69017.1|551
1677065400000|2023-02-22 11:30:00|69031.5|69021.5|69031.3|69021.3|69037.3|69022.4|69023.8|69006.8|587
1677065700000|2023-02-22 11:35:00|69031.5|69021.5|69031.4|69021.4|69037|69022.2|69020.5|69006.8|586
1677066000000|2023-02-22 11:40:00|69031.3|69021.3|69036.4|69026.4|69043.7|69028.7|69029.6|69016.6|486
1677066300000|2023-02-22 11:45:00|69036.6|69026.6|69036.2|69026.2|69041.2|69027.1|69032.6|69017.8|569
1677066600000|2023-02-22 11:50:00|69036.1|69026.1|69024|69014|69038.7|69026.2|69022.9|69010.4|404
1677066900000|2023-02-22 11:55:00|69023.9|69013.9|69028.9|69008.9|69029.8|69016.5|69023.3|69007.3|554
1677067200000|2023-02-22 12:00:00|69028.8|69008.8|69022.9|69012.9|69031.8|69016.3|69019|69003.6|548
1677067500000|2023-02-22 12:05:00|69022.5|69012.5|69025.3|69005.3|69036|69019.1|69016.4|69000.1|763
1677067800000|2023-02-22 12:10:00|69025.4|69005.4|69016.9|68996.9|69025.7|69007|69005.2|68990.2|610
1677068100000|2023-02-22 12:15:00|69016.8|68996.8|68992.8|68982.8|69017.7|69001.7|68992.7|68982.7|628
1677068400000|2023-02-22 12:20:00|68992.7|68982.7|68980.4|68970.4|69003|68988.1|68979.3|68965|719
1677068700000|2023-02-22 12:25:00|68980.1|68970.1|68974.8|68964.8|68988|68973.2|68971.3|68957.5|697
1677069000000|2023-02-22 12:30:00|68974.6|68964.6|68970|68950|68986.5|68971.4|68963.4|68948.6|684
1677069300000|2023-02-22 12:35:00|68969.9|68949.9|68982.8|68972.8|68998.7|68985.4|68961.2|68945.8|776
1677069600000|2023-02-22 12:40:00|68983|68973|68996.4|68976.4|68996.4|68982.1|68976.9|68960.6|714
1677069900000|2023-02-22 12:45:00|68996.6|68976.6|68978.1|68968.1|68997.5|68984|68978|68959.6|656
1677070200000|2023-02-22 12:50:00|68978|68968|68995|68985|68999.9|68986|68977.8|68962.9|675
1677070500000|2023-02-22 12:55:00|68994.9|68984.9|68985.7|68975.7|68999.2|68985.1|68983.6|68970.1|671
1677070800000|2023-02-22 13:00:00|68985.8|68975.8|69007.5|68997.5|69007.9|68997.9|68980.4|68967.4|798
1677071100000|2023-02-22 13:05:00|69007.4|68997.4|69010.9|69000.9|69023.2|69008.5|69001.2|68987.5|641
1677071400000|2023-02-22 13:10:00|69010.5|69000.5|69009.8|68999.8|69019.7|69003.7|69005.2|68991.2|660
1677071700000|2023-02-22 13:15:00|69010.3|69000.3|69016.2|68996.2|69018.7|69004.2|68991.2|68977|690
1677072000000|2023-02-22 13:20:00|69016.1|68996.1|69015.6|68995.6|69018.9|69004.6|68997|68980.8|772
1677072300000|2023-02-22 13:25:00|69015.7|68995.7|69006.4|68996.4|69019.9|68999.9|69002.5|68982.5|771
1677072600000|2023-02-22 13:30:00|69006.3|68996.3|69011.9|69001.9|69027|69012.1|69006|68991.4|678
1677072900000|2023-02-22 13:35:00|69012|69002|69018.1|68998.1|69025.3|69010.3|69008.9|68996|617
1677073200000|2023-02-22 13:40:00|69017.9|68997.9|69016.6|68996.6|69021.2|69006.2|69004.5|68989.9|587
1677073500000|2023-02-22 13:45:00|69016.7|68996.7|69021.1|69001.1|69023.8|69007.7|69010.3|68995.8|559
1677073800000|2023-02-22 13:50:00|69021.3|69001.3|69004.8|68984.8|69021.7|69007.3|68994.9|68982.7|501
1677074100000|2023-02-22 13:55:00|69004.9|68984.9|68996.7|68986.7|69010.2|68996.5|68993.8|68979.6|607
1677074400000|2023-02-22 14:00:00|68997.3|68987.3|69013.7|69003.7|69015.7|69005.7|68993.3|68978.4|717
1677074700000|2023-02-22 14:05:00|69013.6|69003.6|69024.1|69014.1|69025|69015|69011.1|68998.5|549
1677075000000|2023-02-22 14:10:00|69024.3|69014.3|69039.2|69019.2|69040.9|69026.8|69020.7|69010.4|608
1677075300000|2023-02-22 14:15:00|69039.1|69019.1|69031.9|69021.9|69040.5|69025.4|69021.7|69006.7|638
1677075600000|2023-02-22 14:20:00|69032.3|69022.3|69032.5|69012.5|69040.3|69025.4|69023.9|69006.9|701
1677075900000|2023-02-22 14:25:00|69028.3|69018.3|69008.6|68998.6|69031.1|69019.7|69007.5|68991.9|669
1677076200000|2023-02-22 14:30:00|69007.9|68997.9|68988.7|68968.7|69017.1|69002.2|68978.2|68958.2|884
1677076500000|2023-02-22 14:35:00|68989|68969|68995|68985|69009.6|68994.3|68988.7|68968.7|833
1677076800000|2023-02-22 14:40:00|68994.9|68984.9|69003.4|68993.4|69009.4|68995.7|68991.4|68974.4|808
1677077100000|2023-02-22 14:45:00|69003.5|68993.5|68986.3|68966.3|69013.7|68999.9|68982|68965.7|889
1677077400000|2023-02-22 14:50:00|68984.8|68964.8|68993.4|68973.4|69003.4|68988.4|68981.8|68961.8|879
1677077700000|2023-02-22 14:55:00|68988.8|68978.8|69001.4|68991.4|69001.6|68991.6|68977.6|68967.6|748
1677078000000|2023-02-22 15:00:00|69001.5|68991.5|68986.9|68966.9|69005|68992.6|68975.1|68960|784
1677078300000|2023-02-22 15:05:00|68987.9|68967.9|69016.3|69006.3|69020.1|69006.6|68982.6|68962.7|737
1677078600000|2023-02-22 15:10:00|69016.5|69006.5|69021|69011|69035.7|69016.8|69013.2|68998|873
1677078900000|2023-02-22 15:15:00|69021.2|69011.2|69008.9|68998.9|69028.3|69013.7|69002.2|68987.6|759
1677079200000|2023-02-22 15:20:00|69009|68999|68997.9|68987.9|69016|69000.7|68992.2|68979.2|826
1677079500000|2023-02-22 15:25:00|68998|68988|69004|68994|69008.7|68994.6|68978.1|68964.1|741
1677079800000|2023-02-22 15:30:00|69004.1|68994.1|69013.4|68993.4|69023.1|69006.9|68998.9|68979.7|893
1677080100000|2023-02-22 15:35:00|69013.5|68993.5|69011.3|68991.3|69015.7|69001.6|68986.3|68970.4|828
1677080400000|2023-02-22 15:40:00|69011.4|68991.4|69005.3|68985.3|69011.4|68994.2|68985.5|68969.5|825
1677080700000|2023-02-22 15:45:00|69005.4|68985.4|68999.9|68979.9|69006.3|68990.8|68981.8|68968.2|841
1677081000000|2023-02-22 15:50:00|69000|68980|69006.5|68986.5|69013.5|68993.5|68992.4|68977|798
1677081300000|2023-02-22 15:55:00|69006.3|68986.3|69013.4|69003.4|69029.2|69013.8|69001.9|68984.6|739
1677081600000|2023-02-22 16:00:00|69013.3|69003.3|69007.6|68997.6|69014.8|69004.8|68996.6|68979.4|773
1677081900000|2023-02-22 16:05:00|69007.5|68997.5|69006.2|68986.2|69013.4|68998.8|69000.6|68985.3|542
1677082200000|2023-02-22 16:10:00|69006.3|68986.3|69038.8|69018.8|69046.1|69029.6|69000.5|68986.1|733
1677082500000|2023-02-22 16:15:00|69039.2|69019.2|69033.6|69013.6|69042.5|69028.3|69029.2|69009.2|669
1677082800000|2023-02-22 16:20:00|69033.4|69013.4|69031.9|69021.9|69039.3|69024.3|69013.5|68999.7|688
1677083100000|2023-02-22 16:25:00|69031.4|69021.4|69049.3|69029.3|69054.4|69039.9|69031.2|69017.3|619
1677083400000|2023-02-22 16:30:00|69049.4|69029.4|69055.9|69035.9|69056.8|69043.6|69042.9|69029.3|614
1677083700000|2023-02-22 16:35:00|69051.8|69041.8|69054.3|69044.3|69056|69046|69043.3|69030.5|549
1677084000000|2023-02-22 16:40:00|69054.4|69044.4|69047.5|69037.5|69058.8|69046.2|69047.5|69037.1|615
1677084300000|2023-02-22 16:45:00|69047.6|69037.6|69047|69037|69051.9|69041.9|69042|69027.5|661
1677084600000|2023-02-22 16:50:00|69046.8|69036.8|69055.1|69045.1|69056.8|69046.8|69045.7|69031.4|567
1677084900000|2023-02-22 16:55:00|69057|69047|69059.2|69039.2|69063.5|69049.5|69049.3|69035.8|686
1677085200000|2023-02-22 17:00:00|69059.4|69039.4|69062.4|69052.4|69072.1|69058.7|69056.2|69038.8|601
1677085500000|2023-02-22 17:05:00|69062.3|69052.3|69072.7|69062.7|69076.4|69062.9|69057.7|69046.2|594
1677085800000|2023-02-22 17:10:00|69072.8|69062.8|69076.5|69066.5|69083.7|69070.3|69071.2|69058.2|643
1677086100000|2023-02-22 17:15:00|69076.1|69066.1|69031.8|69021.8|69079.2|69066.4|69031.8|69016.7|797
1677086400000|2023-02-22 17:20:00|69037.1|69017.1|69020.5|69000.5|69043|69024.5|69020|69000|828
1677086700000|2023-02-22 17:25:00|69020|69000|69038.5|69018.5|69042.4|69022.4|69016.9|68996.9|603
1677087000000|2023-02-22 17:30:00|69038.7|69018.7|69046.7|69026.7|69047.8|69027.8|69035.5|69015.5|547
1677087300000|2023-02-22 17:35:00|69046.6|69026.6|69027.2|69007.2|69050.4|69033.2|69026.7|69006.7|566
1677087600000|2023-02-22 17:40:00|69027.3|69007.3|69020.8|69000.8|69035.5|69015.5|69010.7|68994.5|557
1677087900000|2023-02-22 17:45:00|69020.9|69000.9|69017|68997|69023.3|69004.4|69010.5|68994.4|566
1677088200000|2023-02-22 17:50:00|69017.1|68997.1|69019.5|69009.5|69028.6|69014.1|69009.8|68995.8|501
1677088500000|2023-02-22 17:55:00|69019.6|69009.6|69021.6|69001.6|69034.3|69021.1|69013.8|68998.1|588
1677088800000|2023-02-22 18:00:00|69021.7|69001.7|69022.8|69012.8|69036.9|69020.7|69014.9|69001.4|657
1677089100000|2023-02-22 18:05:00|69022.6|69012.6|69010|68990|69027.5|69012.6|69004.1|68989.9|589
1677089400000|2023-02-22 18:10:00|69010.3|68990.3|69023.2|69003.2|69028|69008|69005.3|68990.1|501
1677089700000|2023-02-22 18:15:00|69023.1|69003.1|69012.1|69002.1|69023.3|69003.4|69010.5|68995.7|551
1677090000000|2023-02-22 18:20:00|69012|69002|69001|68981|69012.8|69002|68994.3|68978.6|595
1677090300000|2023-02-22 18:25:00|69000.5|68980.5|69024.8|69004.8|69024.8|69004.8|69000|68980|730
1677090600000|2023-02-22 18:30:00|69024.3|69004.3|69021.1|69001.1|69033.4|69013.4|69015.1|68997.7|685
1677090900000|2023-02-22 18:35:00|69021.5|69001.5|68995.9|68975.9|69023.8|69003.8|68993.9|68973.9|667
1677091200000|2023-02-22 18:40:00|68995.8|68975.8|69005.5|68985.5|69008.4|68992.7|68994.5|68974.5|439
1677091500000|2023-02-22 18:45:00|69005.4|68985.4|69016.3|68996.3|69018|69003.5|69003|68985|533
1677091800000|2023-02-22 18:50:00|69016.2|68996.2|69021.8|69001.8|69025.6|69005.6|69011.2|68991.2|494
1677092100000|2023-02-22 18:55:00|69021.9|69001.9|69022.6|68973.1|69025.7|69002.7|68999.9|68967.9|560
1677092400000|2023-02-22 19:00:00|69022.3|68972.9|69005.5|68985.5|69052.1|69032.1|69001.6|68968.8|999
1677092700000|2023-02-22 19:05:00|69005.3|68985.3|69016.6|68996.6|69036.9|69016.9|68976.9|68961.6|1063
1677093000000|2023-02-22 19:10:00|69015.6|68995.6|69037.5|69017.5|69052.4|69032.4|69005.4|68985.4|986
1677093300000|2023-02-22 19:15:00|69038.3|69018.3|69047.5|69027.5|69067.8|69047.8|69036.5|69016.5|989
1677093600000|2023-02-22 19:20:00|69047.2|69027.2|69072.6|69052.6|69074.1|69054.1|69035.7|69015.7|897
1677093900000|2023-02-22 19:25:00|69072.2|69052.2|69067.2|69047.2|69073.8|69053.8|69051.1|69036.3|761
1677094200000|2023-02-22 19:30:00|69067.8|69047.8|69071.1|69051.1|69081|69064.9|69067|69047|714
1677094500000|2023-02-22 19:35:00|69071.6|69051.6|69062.4|69042.4|69078.6|69058.6|69050.9|69034.5|840
1677094800000|2023-02-22 19:40:00|69062.3|69042.3|69063.9|69043.9|69072.1|69056|69056|69036|838
1677095100000|2023-02-22 19:45:00|69064.1|69044.1|69044.9|69024.9|69072.8|69056.7|69043.6|69023.6|783
1677095400000|2023-02-22 19:50:00|69045.1|69025.1|69053.9|69033.9|69055|69039.3|69041.8|69024.6|756
1677095700000|2023-02-22 19:55:00|69054.3|69034.3|69063.8|69053.8|69078.2|69059.1|69054.3|69034.3|673
1677096000000|2023-02-22 20:00:00|69064.2|69054.2|69080|69060|69081.1|69061.1|69062.4|69046|704
1677096300000|2023-02-22 20:05:00|69078.7|69058.7|69068|69058|69079.2|69061.7|69068|69053.5|613
1677096600000|2023-02-22 20:10:00|69068.8|69058.8|69074.7|69054.7|69078.2|69062.5|69067.2|69052|691
1677096900000|2023-02-22 20:15:00|69074.8|69054.8|69071.3|69051.3|69074.8|69058.9|69063.5|69048.2|633
1677097200000|2023-02-22 20:20:00|69071.5|69051.5|69071.2|69051.2|69078.9|69060.1|69067.4|69048.9|581
1677097500000|2023-02-22 20:25:00|69071.4|69051.4|69075.1|69055.1|69075.6|69060.5|69069.4|69049.4|634
1677097800000|2023-02-22 20:30:00|69074.8|69054.8|69073.7|69053.7|69077.8|69061|69068.4|69053|603
1677098100000|2023-02-22 20:35:00|69073.8|69053.8|69075.6|69065.6|69083.1|69069.2|69068.4|69053.8|604
1677098400000|2023-02-22 20:40:00|69075.3|69065.3|69079.5|69059.5|69082.7|69067.5|69071|69056.2|588
1677098700000|2023-02-22 20:45:00|69079.7|69059.7|69078.3|69058.3|69080.9|69062.2|69070.4|69055.4|516
1677099000000|2023-02-22 20:50:00|69079.7|69059.7|69078.2|69068.2|69083.2|69068.7|69074.1|69054.1|624
1677099300000|2023-02-22 20:55:00|69077.9|69067.9|69075.9|69055.9|69084.3|69067.9|69074.2|69054.7|567
1677099600000|2023-02-22 21:00:00|69076|69056|69077|69057|69078.4|69058.4|69074.9|69054.9|215
1677099900000|2023-02-22 21:05:00|69075.9|69055.9|69068.2|69048.2|69077.5|69057.5|69068|69048|182
1677100200000|2023-02-22 21:10:00|69068.1|69048.1|69068.2|69048.2|69071|69051|69067.6|69047.6|184
1677100500000|2023-02-22 21:15:00|69068.1|69048.1|69065.9|69045.9|69068.9|69048.9|69065.3|69045.3|183
1677100800000|2023-02-22 21:20:00|69066|69046|69079.6|69059.6|69087.2|69067.2|69064.8|69044.8|196
1677101100000|2023-02-22 21:25:00|69079.8|69059.8|69079.1|69059.1|69087.1|69067.1|69077.1|69057.1|258
1677101400000|2023-02-22 21:30:00|69079.2|69059.2|69083.5|69063.5|69092.8|69072.8|69078.2|69058.2|143
1677101700000|2023-02-22 21:35:00|69083.6|69063.6|69076.2|69056.2|69083.6|69063.6|69075.9|69049.6|122
1677102000000|2023-02-22 21:40:00|69076.1|69056.1|69078.9|69058.9|69087.1|69059.8|69074.8|69048.6|124
1677102300000|2023-02-22 21:45:00|69078.8|69058.8|69085.5|69051.5|69094.3|69059.5|69078.2|69040.7|164
1677102600000|2023-02-22 21:50:00|69085.4|69051.4|69082.1|69047.3|69105.6|69058.9|69067.5|69030.6|176
1677102900000|2023-02-22 21:55:00|69083.1|69047.2|69100.2|68981.2|69121|69048.4|69077.8|68979.4|322
1677103200000|2023-02-22 22:00:00|69097.4|68978.4|69084.9|69038.3|69101.5|69042.8|69067.6|68960.8|253
1677103500000|2023-02-22 22:05:00|69084.2|69039|69084.7|69013.5|69089.2|69039.4|69062.8|69008.3|86
1677103800000|2023-02-22 22:10:00|69085|69012.4|69072.8|69017.6|69086.3|69028.9|69059.5|69006.9|63
1677104100000|2023-02-22 22:15:00|69062.6|69025.4|69073.4|69020.9|69080.7|69038.1|69058.1|69012|70
1677104400000|2023-02-22 22:20:00|69072|69022.8|69078.1|69017|69081.2|69038.4|69058.4|69013.8|46
1677104700000|2023-02-22 22:25:00|69079.3|69016.8|69080.2|69015.8|69082.7|69038.5|69058.5|69013.4|44
1677105000000|2023-02-22 22:30:00|69080.1|69016|69065|69030.4|69080.1|69039.2|69055.8|69016|501
1677105300000|2023-02-22 22:35:00|69065.3|69030.6|69068.6|69027.9|69069.4|69039.6|69056.5|69027.3|1013
1677105600000|2023-02-22 22:40:00|69065.8|69033.4|69056|69036|69080.8|69038.3|69055.3|69019.8|434
1677105900000|2023-02-22 22:45:00|69062.2|69028.3|69077.2|69019.8|69078.5|69030.2|69061.9|69017.6|62
1677106200000|2023-02-22 22:50:00|69077.7|69018.9|69069.3|69023.8|69077.7|69028.3|69059.2|69014.8|69
1677106500000|2023-02-22 22:55:00|69069|69024|69083.2|69013|69093.2|69031.3|69060.3|69003.6|287
1677106800000|2023-02-22 23:00:00|69085.1|69012.6|69062.4|69021.2|69093|69038.3|69058.3|69004.2|162
1677107100000|2023-02-22 23:05:00|69069.4|69021.9|69069.9|69015.4|69084.6|69034.1|69054.1|69011.8|229
1677107400000|2023-02-22 23:10:00|69068.2|69018.8|69062.6|69026.9|69080.1|69035.8|69055|69007.1|136
1677107700000|2023-02-22 23:15:00|69063.5|69027.9|69066.2|69033.7|69071.8|69037.8|69057|69027.5|176
1677108000000|2023-02-22 23:20:00|69066.3|69033.8|69064.3|69029.2|69070.3|69041|69059.1|69026.4|80
1677108300000|2023-02-22 23:25:00|69062|69029.3|69064.1|69029.1|69078.2|69040.7|69054.8|69022.3|141
1677108600000|2023-02-22 23:30:00|69063.7|69028.7|69065.2|69030.5|69070.5|69039.3|69056.8|69024.2|143
1677108900000|2023-02-22 23:35:00|69063.1|69031.4|69069.1|69024.1|69069.8|69036.8|69055|69023.8|251
1677109200000|2023-02-22 23:40:00|69068.1|69025.1|69062.5|69042.5|69069|69043.7|69058.4|69020|117
1677109500000|2023-02-22 23:45:00|69062.6|69042.6|69070.6|69050.6|69075.9|69055.2|69060.6|69034.3|260
1677109800000|2023-02-22 23:50:00|69070.7|69050.7|69071.3|69051.3|69078.9|69052.3|69066.4|69042.2|235
1677110100000|2023-02-22 23:55:00|69071.4|69051.4|69076.2|69056.2|69078.6|69058.6|69071.2|69051.2|231
1677110400000|2023-02-23 00:00:00|69075.6|69055.6|69075.2|69055.2|69086.8|69066.8|69074.6|69054.6|442
1677110700000|2023-02-23 00:05:00|69074.9|69054.9|69073.1|69053.1|69074.9|69054.9|69066.7|69046.7|458
1677111000000|2023-02-23 00:10:00|69073|69053|69058.7|69038.7|69074.3|69054.3|69058|69038|442
1677111300000|2023-02-23 00:15:00|69057.8|69037.8|69067|69047|69067.1|69047.1|69056.9|69036.9|535
1677111600000|2023-02-23 00:20:00|69066.6|69046.6|69062.8|69042.8|69068|69048|69056.7|69036.7|533
1677111900000|2023-02-23 00:25:00|69062.3|69042.3|69059|69039|69064.1|69044.1|69056.5|69036.5|332
1677112200000|2023-02-23 00:30:00|69058.9|69038.9|69066.5|69046.5|69067.9|69047.9|69057.4|69037.4|390
1677112500000|2023-02-23 00:35:00|69066.4|69046.4|69059.7|69039.7|69071.8|69051.8|69057.7|69037.7|405
1677112800000|2023-02-23 00:40:00|69060.1|69040.1|69064.9|69044.9|69068.3|69048.3|69057.4|69037.4|350
1677113100000|2023-02-23 00:45:00|69065|69045|69060.7|69040.7|69067.1|69047.1|69058.7|69038.7|543
1677113400000|2023-02-23 00:50:00|69061.3|69041.3|69057.9|69037.9|69062|69044|69050|69035.3|521
1677113700000|2023-02-23 00:55:00|69057.8|69037.8|69036.6|69026.6|69058.3|69040.6|69034|69020.8|433
1677114000000|2023-02-23 01:00:00|69036.8|69026.8|69078.9|69058.9|69079.7|69063.6|69036.7|69026.4|694
1677114300000|2023-02-23 01:05:00|69077.9|69057.9|69062.9|69042.9|69079.3|69063.3|69055|69037.9|594
1677114600000|2023-02-23 01:10:00|69062.8|69042.8|69054.4|69034.4|69062.8|69047.4|69048|69032.3|488
1677114900000|2023-02-23 01:15:00|69055.5|69035.5|69065.4|69045.4|69087|69067|69049|69029|619
1677115200000|2023-02-23 01:20:00|69065.5|69045.5|69055.1|69035.1|69065.5|69048.1|69042.6|69030.2|664
1677115500000|2023-02-23 01:25:00|69055|69035|69038.3|69018.3|69056.7|69042.5|69032.2|69017.3|538
1677115800000|2023-02-23 01:30:00|69033.4|69023.4|68996.4|68986.4|69048.7|69034.1|68996.4|68986.4|813
1677116100000|2023-02-23 01:35:00|68996.5|68986.5|69007.5|68987.5|69013.1|68997.6|68986.1|68975.4|819
1677116400000|2023-02-23 01:40:00|69006.9|68986.9|68978|68968|69010.8|68995.6|68975.9|68962.2|736
1677116700000|2023-02-23 01:45:00|68978.1|68968.1|68968.3|68948.3|68984|68968.1|68947.2|68932.7|810
1677117000000|2023-02-23 01:50:00|68968.2|68948.2|68983|68963|68983.2|68968.5|68949.5|68939.5|766
1677117300000|2023-02-23 01:55:00|68982.8|68962.8|68982|68962|68990.8|68975.7|68971.5|68958.2|695
1677117600000|2023-02-23 02:00:00|68982.2|68962.2|68986|68976|68992.2|68982.2|68976.6|68962.2|636
1677117900000|2023-02-23 02:05:00|68986.1|68976.1|68988.7|68978.7|68998.9|68988.5|68985.4|68975.4|586
1677118200000|2023-02-23 02:10:00|68987.9|68977.9|68986.6|68976.6|68989.5|68979.5|68977.6|68967.6|500
1677118500000|2023-02-23 02:15:00|68987.5|68977.5|68972.1|68952.1|68987.9|68977.9|68957.9|68942.9|625
1677118800000|2023-02-23 02:20:00|68973.2|68953.2|68952.2|68942.2|68973.2|68955.8|68946.5|68936.5|616
1677119100000|2023-02-23 02:25:00|68952|68942|68970|68960|68974.4|68964.4|68952|68942|566
1677119400000|2023-02-23 02:30:00|68969.9|68959.9|68971.2|68961.2|68980.4|68970.4|68966.9|68952.9|585
1677119700000|2023-02-23 02:35:00|68971.3|68961.3|68977.3|68967.3|68981.6|68967.9|68966.1|68956.1|575
1677120000000|2023-02-23 02:40:00|68977.4|68967.4|68964.4|68954.4|68978.7|68968.7|68963.9|68953.9|531
1677120300000|2023-02-23 02:45:00|68964.3|68954.3|68911.2|68901.2|68968.2|68958.2|68903.1|68891.8|632
1677120600000|2023-02-23 02:50:00|68911.4|68901.4|68906.9|68886.9|68923.7|68908.9|68893|68878.7|795
1677120900000|2023-02-23 02:55:00|68906.5|68886.5|68892.6|68882.6|68906.7|68891.7|68874.2|68859.2|723
1677121200000|2023-02-23 03:00:00|68893.2|68883.2|68900.3|68890.3|68901.4|68891.4|68886.9|68874.6|692
1677121500000|2023-02-23 03:05:00|68900.1|68890.1|68875.3|68865.3|68910.5|68896.6|68867.7|68857.7|725
1677121800000|2023-02-23 03:10:00|68875.6|68865.6|68859.5|68849.5|68881.4|68869.7|68845.4|68835.4|708
1677122100000|2023-02-23 03:15:00|68859.6|68849.6|68865.7|68855.7|68873.7|68863.7|68851.2|68835.2|710
1677122400000|2023-02-23 03:20:00|68862.9|68852.9|68870.6|68860.6|68876.3|68861.7|68845|68831.1|772
1677122700000|2023-02-23 03:25:00|68870.4|68860.4|68889.7|68869.7|68890.2|68874.8|68862.6|68847.6|659
1677123000000|2023-02-23 03:30:00|68889.6|68869.6|68867.9|68857.9|68889.9|68874.4|68866.5|68856.5|519
1677123300000|2023-02-23 03:35:00|68868.2|68858.2|68870.4|68860.4|68873.5|68863.5|68866.9|68856.9|393
1677123600000|2023-02-23 03:40:00|68870.1|68860.1|68871.8|68861.8|68885.7|68871.3|68866.3|68854|525
1677123900000|2023-02-23 03:45:00|68871.7|68861.7|68880.5|68870.5|68892.6|68880.4|68868.3|68853.4|490
1677124200000|2023-02-23 03:50:00|68880.3|68870.3|68870.4|68860.4|68886.3|68876.3|68869.5|68859.5|569
1677124500000|2023-02-23 03:55:00|68870.3|68860.3|68886.5|68876.5|68892.3|68882.3|68868.8|68855.7|602
1677124800000|2023-02-23 04:00:00|68886.4|68876.4|68888.8|68878.8|68895.1|68880.5|68884|68870.5|375
1677125100000|2023-02-23 04:05:00|68888.7|68878.7|68890.1|68880.1|68895.9|68885.9|68886.8|68876.8|440
1677125400000|2023-02-23 04:10:00|68890|68880|68890.1|68880.1|68893.4|68883.4|68885|68872.4|394
1677125700000|2023-02-23 04:15:00|68890.2|68880.2|68893.4|68883.4|68894.8|68884.5|68888.3|68874.3|358
1677126000000|2023-02-23 04:20:00|68893.3|68883.3|68895.6|68885.6|68902.5|68891.9|68893.2|68882.5|317
1677126300000|2023-02-23 04:25:00|68894.7|68884.7|68891.2|68881.2|68897.1|68887.1|68887.7|68877.7|446
1677126600000|2023-02-23 04:30:00|68890.8|68880.8|68877.7|68867.7|68891.6|68881.6|68877.7|68867.7|391
1677126900000|2023-02-23 04:35:00|68878.3|68868.3|68877.8|68867.8|68890.1|68874.7|68877.5|68866.6|391
1677127200000|2023-02-23 04:40:00|68878.3|68868.3|68878.4|68868.4|68887.3|68871.4|68875.8|68861.9|395
1677127500000|2023-02-23 04:45:00|68878.5|68868.5|68886.6|68876.6|68886.6|68876.6|68877.7|68867.7|370
1677127800000|2023-02-23 04:50:00|68887.1|68877.1|68887|68877|68891.9|68881.9|68883.1|68871.5|484
1677128100000|2023-02-23 04:55:00|68887.1|68877.1|68883.5|68873.5|68892|68879.6|68880.6|68868.7|357
1677128400000|2023-02-23 05:00:00|68883.8|68873.8|68895.2|68885.2|68922.7|68907.6|68883.8|68873.8|653
1677128700000|2023-02-23 05:05:00|68895|68885|68909|68899|68910.4|68900.4|68893.6|68879.1|579
1677129000000|2023-02-23 05:10:00|68909.1|68899.1|68914.1|68904.1|68918.5|68905.2|68906.9|68892.6|448
1677129300000|2023-02-23 05:15:00|68914.5|68904.5|68916.8|68896.8|68920.8|68907.5|68902|68892|495
1677129600000|2023-02-23 05:20:00|68917.2|68897.2|68932.7|68922.7|68938.6|68925.6|68911.6|68897.2|523
1677129900000|2023-02-23 05:25:00|68932.8|68922.8|68939.2|68929.2|68943.3|68929.2|68932|68916.7|395
1677130200000|2023-02-23 05:30:00|68938.8|68928.8|68946.6|68936.6|68960.2|68946.7|68938.5|68924.6|545
1677130500000|2023-02-23 05:35:00|68946.4|68936.4|68934.9|68924.9|68951.8|68938.6|68926.3|68913.8|465
1677130800000|2023-02-23 05:40:00|68935.1|68925.1|68933.2|68923.2|68953.2|68938.8|68931.6|68918.5|582
1677131100000|2023-02-23 05:45:00|68933.3|68923.3|68926|68906|68937.2|68923.3|68919|68903.4|637
1677131400000|2023-02-23 05:50:00|68926.1|68906.1|68923|68903|68932.4|68913.5|68910.8|68896.2|521
1677131700000|2023-02-23 05:55:00|68923.1|68903.1|68927.7|68917.7|68938.2|68919.2|68914.8|68899.9|607
1677132000000|2023-02-23 06:00:00|68927.8|68917.8|68916.5|68906.5|68936|68923.4|68911|68900.2|602
1677132300000|2023-02-23 06:05:00|68917.6|68907.6|68899|68889|68919.8|68907.6|68897.4|68885.3|588
1677132600000|2023-02-23 06:10:00|68898.9|68888.9|68922|68902|68926.7|68912.2|68898.9|68887.3|577
1677132900000|2023-02-23 06:15:00|68922.1|68902.1|68911.8|68901.8|68925.4|68911.7|68908.3|68894.2|521
1677133200000|2023-02-23 06:20:00|68912.1|68902.1|68917.3|68907.3|68929|68916.4|68911.6|68901|477
1677133500000|2023-02-23 06:25:00|68916.9|68906.9|68906.3|68896.3|68934.1|68920|68906.3|68892.9|610
1677133800000|2023-02-23 06:30:00|68905.2|68895.2|68891.8|68881.8|68908.5|68895.2|68887|68876.3|717
1677134100000|2023-02-23 06:35:00|68892.1|68882.1|68914.2|68904.2|68915.8|68904.8|68883.2|68868.8|689
1677134400000|2023-02-23 06:40:00|68914.8|68904.8|68908.2|68898.2|68924.7|68909.8|68907.3|68897.3|457
1677134700000|2023-02-23 06:45:00|68907.7|68897.7|68924.3|68914.3|68936.1|68922.1|68903.9|68893.9|614
1677135000000|2023-02-23 06:50:00|68924.1|68914.1|68936.8|68926.8|68940.4|68927.2|68921.5|68907.6|598
1677135300000|2023-02-23 06:55:00|68936.9|68926.9|68937.5|68927.5|68947.1|68935.2|68933.5|68921.6|628
1677135600000|2023-02-23 07:00:00|68937.3|68927.3|68936.9|68926.9|68944.3|68932.8|68930.1|68918.1|583
1677135900000|2023-02-23 07:05:00|68936.8|68926.8|68949.7|68939.7|68963.9|68947.9|68936.2|68920.3|590
1677136200000|2023-02-23 07:10:00|68949.6|68939.6|68953.2|68943.2|68966.9|68951.2|68944.5|68930|651
1677136500000|2023-02-23 07:15:00|68953.1|68943.1|68957.3|68947.3|68961.7|68947.5|68939.4|68924.7|602
1677136800000|2023-02-23 07:20:00|68957.1|68947.1|68978.8|68958.8|68979.6|68966.4|68957.1|68944.5|577
1677137100000|2023-02-23 07:25:00|68978.5|68958.5|68979.9|68969.9|68989.5|68976|68972.4|68958.2|598
1677137400000|2023-02-23 07:30:00|68979.8|68969.8|68985.2|68975.2|68991|68977|68975|68959.7|596
1677137700000|2023-02-23 07:35:00|68985.3|68975.3|68964|68954|68988.3|68975.3|68963.2|68951.5|679
1677138000000|2023-02-23 07:40:00|68963.8|68953.8|68963.7|68953.7|68975.8|68961.3|68958|68947.9|608
1677138300000|2023-02-23 07:45:00|68963.2|68953.2|68966.8|68956.8|68976.3|68962.6|68957.8|68944.1|560
1677138600000|2023-02-23 07:50:00|68966.9|68956.9|68969.3|68959.3|68977.5|68967.5|68962.2|68952.2|556
1677138900000|2023-02-23 07:55:00|68969.4|68959.4|68972.9|68962.9|68977.2|68967.2|68961.9|68951.9|564
1677139200000|2023-02-23 08:00:00|68972.8|68962.8|68991|68981|68996.1|68986.1|68968.8|68958.8|793
1677139500000|2023-02-23 08:05:00|68991.1|68981.1|68985.1|68975.1|69009.7|68997.1|68980.6|68968.2|673
1677139800000|2023-02-23 08:10:00|68985.2|68975.2|68990.4|68980.4|69001.2|68986.9|68983.9|68973.9|607
1677140100000|2023-02-23 08:15:00|68988.2|68978.2|68981|68971|68990.5|68980.5|68977.4|68967.4|636
1677140400000|2023-02-23 08:20:00|68981.1|68971.1|68977.1|68967.1|68987.2|68974|68972.6|68961.5|663
1677140700000|2023-02-23 08:25:00|68976.8|68966.8|68996.8|68976.8|68999.1|68984.8|68976.6|68964.2|708
1677141000000|2023-02-23 08:30:00|68996.6|68976.6|68990.2|68970.2|69003.5|68987.9|68978.3|68964.5|588
1677141300000|2023-02-23 08:35:00|68990.3|68970.3|68981.9|68971.9|68992.8|68978.3|68980.7|68965.7|584
1677141600000|2023-02-23 08:40:00|68987.3|68967.3|68980.6|68970.6|68992.9|68979.7|68976.5|68962.8|558
1677141900000|2023-02-23 08:45:00|68980.4|68970.4|68992.8|68982.8|69000.9|68986.4|68979.6|68967.1|466
1677142200000|2023-02-23 08:50:00|68993.5|68983.5|69012.3|68992.3|69019|69003.9|68988.2|68972.9|535
1677142500000|2023-02-23 08:55:00|69012.1|68992.1|69016.9|69006.9|69018.2|69008.2|69004.6|68991.2|637
1677142800000|2023-02-23 09:00:00|69016.7|69006.7|69024.4|69014.4|69031.5|69018|69014.7|69002|565
1677143100000|2023-02-23 09:05:00|69025.2|69015.2|69012|69002|69032.7|69017.4|69012|69002|581
1677143400000|2023-02-23 09:10:00|69012.1|69002.1|69022.4|69012.4|69029.8|69014.3|69011.9|68999.3|548
1677143700000|2023-02-23 09:15:00|69022.3|69012.3|69033.1|69023.1|69037.5|69023.2|69018.8|69003.6|498
1677144000000|2023-02-23 09:20:00|69032.8|69022.8|69057|69037|69058.2|69044.3|69032.2|69019.3|690
1677144300000|2023-02-23 09:25:00|69056.8|69036.8|69058.8|69048.8|69067.8|69054.7|69049.2|69036.8|574
1677144600000|2023-02-23 09:30:00|69058.7|69048.7|69060.8|69050.8|69067.3|69054.1|69053.3|69042.4|573
1677144900000|2023-02-23 09:35:00|69060.4|69050.4|69065.1|69055.1|69069.4|69059.4|69056.6|69042.2|613
1677145200000|2023-02-23 09:40:00|69065|69055|69068.4|69058.4|69073.4|69059.8|69063.1|69049.7|552
1677145500000|2023-02-23 09:45:00|69068.5|69058.5|69072.2|69062.2|69078.8|69063.6|69067.2|69051.5|558
1677145800000|2023-02-23 09:50:00|69071.7|69061.7|69068.4|69058.4|69077|69064.2|69067.1|69052.7|501
1677146100000|2023-02-23 09:55:00|69068.8|69058.8|69070|69060|69074.6|69060.1|69067.3|69051.3|333
1677146400000|2023-02-23 10:00:00|69069.9|69059.9|69071.1|69061.1|69076.5|69061.8|69066.7|69052.6|375
1677146700000|2023-02-23 10:05:00|69071.2|69061.2|69069.2|69049.2|69074.4|69061.2|69059.9|69045.1|505
1677147000000|2023-02-23 10:10:00|69069.1|69049.1|69060|69040|69069.1|69055.4|69053.4|69038.1|451
1677147300000|2023-02-23 10:15:00|69059.4|69039.4|69061.8|69051.8|69064.7|69052.7|69054.1|69039.4|515
1677147600000|2023-02-23 10:20:00|69061.7|69051.7|69070.9|69060.9|69074.5|69062.7|69060.6|69050.6|396
1677147900000|2023-02-23 10:25:00|69071|69061|69068.8|69058.8|69073|69063|69066.5|69056.5|401
1677148200000|2023-02-23 10:30:00|69068.9|69058.9|69067.1|69057.1|69074|69061.5|69066.7|69052.4|406
1677148500000|2023-02-23 10:35:00|69067.2|69057.2|69068.3|69058.3|69074.5|69061.3|69067|69053|324
1677148800000|2023-02-23 10:40:00|69068.4|69058.4|69069.7|69059.7|69071.3|69061.3|69065.8|69055.8|401
1677149100000|2023-02-23 10:45:00|69069.5|69059.5|69069.5|69059.5|69071.9|69061.9|69068.9|69058.9|403
1677149400000|2023-02-23 10:50:00|69069.6|69059.6|69067.8|69057.8|69075.4|69061.6|69066.3|69054.9|382
1677149700000|2023-02-23 10:55:00|69067.6|69057.6|69069.9|69059.9|69075.4|69061.5|69067.2|69054.2|312
1677150000000|2023-02-23 11:00:00|69069.7|69059.7|69067.1|69057.1|69073.2|69060.1|69065.4|69052.2|355
1677150300000|2023-02-23 11:05:00|69067.2|69057.2|69073.6|69053.6|69075.9|69061.5|69064.2|69051.4|387
1677150600000|2023-02-23 11:10:00|69073.5|69053.5|69081.7|69071.7|69088.1|69074.7|69066.8|69052.3|372
1677150900000|2023-02-23 11:15:00|69081.8|69071.8|69084.6|69064.6|69088.5|69078.5|69074.9|69060.1|556
1677151200000|2023-02-23 11:20:00|69084.5|69064.5|69079.6|69069.6|69089.7|69074.7|69078.9|69064.5|429
1677151500000|2023-02-23 11:25:00|69079.1|69069.1|69070.6|69060.6|69084.7|69070.5|69070.6|69053.3|435
1677151800000|2023-02-23 11:30:00|69070.7|69060.7|69076.6|69056.6|69078.5|69064.8|69066|69051.5|456
1677152100000|2023-02-23 11:35:00|69076.7|69056.7|69067.4|69057.4|69077.2|69062.8|69061.4|69051.4|462
1677152400000|2023-02-23 11:40:00|69067.5|69057.5|69066.6|69056.6|69075.7|69060.5|69065|69050.4|441
1677152700000|2023-02-23 11:45:00|69066.7|69056.7|69061.2|69051.2|69072.3|69058.1|69060.9|69049|406
1677153000000|2023-02-23 11:50:00|69061.5|69051.5|69060.5|69040.5|69068.4|69053.4|69051.7|69037.8|514
1677153300000|2023-02-23 11:55:00|69060.2|69040.2|69057.3|69037.3|69063.3|69046.9|69052.5|69036.5|472
1677153600000|2023-02-23 12:00:00|69057.1|69037.1|69048.5|69028.5|69061.1|69043.5|69042.8|69025.6|613
1677153900000|2023-02-23 12:05:00|69048.4|69028.4|69031.1|69021.1|69051.3|69035.9|69027|69013.7|462
1677154200000|2023-02-23 12:10:00|69031.4|69021.4|69037.4|69027.4|69041|69028.2|69018.6|69007.5|551
1677154500000|2023-02-23 12:15:00|69037.3|69027.3|69044.8|69034.8|69051.4|69038.2|69036|69026|513
1677154800000|2023-02-23 12:20:00|69045|69035|69048.5|69038.5|69050.7|69040.7|69038.2|69028.2|468
1677155100000|2023-02-23 12:25:00|69048.3|69038.3|69034.3|69024.3|69053.1|69040.3|69033.9|69019.4|514
1677155400000|2023-02-23 12:30:00|69034.1|69024.1|69033.5|69023.5|69038.1|69025.4|69025.3|69013.8|544
1677155700000|2023-02-23 12:35:00|69033.4|69023.4|69036.6|69026.6|69048.2|69035|69033.4|69019.7|559
1677156000000|2023-02-23 12:40:00|69036.7|69026.7|69034.3|69024.3|69039.5|69029.5|69031.2|69021.2|522
1677156300000|2023-02-23 12:45:00|69034.2|69024.2|69038.3|69028.3|69046.8|69036.8|69033.7|69021.3|588
1677156600000|2023-02-23 12:50:00|69038.4|69028.4|69031.5|69021.5|69042.5|69030.3|69028.6|69018.6|522
1677156900000|2023-02-23 12:55:00|69031.6|69021.6|69033.8|69013.8|69034.1|69022.8|69023.6|69013.5|544
1677157200000|2023-02-23 13:00:00|69033.9|69013.9|69045.4|69035.4|69045.5|69035.5|69013|68997|755
1677157500000|2023-02-23 13:05:00|69045.5|69035.5|69042|69032|69058.1|69045.4|69040.6|69028.3|677
1677157800000|2023-02-23 13:10:00|69042.2|69032.2|69030.5|69020.5|69058.8|69046.2|69028.9|69012.6|764
1677158100000|2023-02-23 13:15:00|69030.6|69020.6|69016.1|69006.1|69039.3|69027.1|69015.9|69000.8|722
1677158400000|2023-02-23 13:20:00|69015.8|69005.8|69019.3|68999.3|69025|69009.7|69011.5|68996.2|765
1677158700000|2023-02-23 13:25:00|69019.5|68999.5|69040.5|69020.5|69040.6|69020.6|69014.1|68994.1|702
1677159000000|2023-02-23 13:30:00|69043.2|69023.2|69072.3|69052.3|69089.3|69069.3|69030.6|69010.6|1057
1677159300000|2023-02-23 13:35:00|69073.5|69053.5|69077.8|69057.8|69084.9|69064.9|69052|69032.4|1032
1677159600000|2023-02-23 13:40:00|69078.8|69058.8|69093|69073|69099.1|69086.8|69072.1|69057.9|955
1677159900000|2023-02-23 13:45:00|69092.8|69072.8|69090.8|69080.8|69101.8|69088.4|69080.4|69066.7|894
1677160200000|2023-02-23 13:50:00|69091|69081|69070.7|69050.7|69100.2|69086.2|69062.3|69047.2|912
1677160500000|2023-02-23 13:55:00|69071.4|69051.4|69055.3|69035.3|69073.1|69053.1|69036.4|69025.8|941
1677160800000|2023-02-23 14:00:00|69055.2|69035.2|69055.1|69035.1|69067.6|69052|69047.5|69031.2|929
1677161100000|2023-02-23 14:05:00|69054.9|69034.9|69052.5|69032.5|69061.8|69046.3|69047.3|69032.1|756
1677161400000|2023-02-23 14:10:00|69044.4|69034.4|69028.2|69018.2|69044.6|69034.4|69020.4|69004.1|878
1677161700000|2023-02-23 14:15:00|69028.3|69018.3|69008|68998|69034.3|69021.7|69001.4|68986.3|876
1677162000000|2023-02-23 14:20:00|69007.8|68997.8|69003.4|68993.4|69013.7|68999|68985.6|68969.8|872
1677162300000|2023-02-23 14:25:00|69003.2|68993.2|68994.6|68984.6|69006.9|68993.7|68987.1|68973.1|773
1677162600000|2023-02-23 14:30:00|68994.2|68984.2|69049.2|69029.2|69049.4|69034.5|68988.8|68978.8|912
1677162900000|2023-02-23 14:35:00|69049.4|69029.4|69049.8|69039.8|69064.1|69054.1|69042.4|69027.2|878
1677163200000|2023-02-23 14:40:00|69050.1|69040.1|69051.5|69031.5|69058.6|69044.4|69037.3|69022.8|933
1677163500000|2023-02-23 14:45:00|69051.3|69031.3|69002.8|68982.8|69058.3|69042.7|69000.5|68980.5|985
1677163800000|2023-02-23 14:50:00|69002.4|68982.4|68991|68971|69007.8|68987.8|68979.2|68966.1|935
1677164100000|2023-02-23 14:55:00|68991.8|68971.8|68994.8|68984.8|69000.2|68985.5|68978.6|68963.4|787
1677164400000|2023-02-23 15:00:00|68994.7|68984.7|69026.9|69006.9|69030.7|69015.1|68988.3|68976|880
1677164700000|2023-02-23 15:05:00|69026.7|69006.7|69032.1|69012.1|69045.4|69028.6|69021.4|69003|831
1677165000000|2023-02-23 15:10:00|69031.9|69011.9|69046.1|69026.1|69057.9|69042.8|69026.5|69008.8|832
1677165300000|2023-02-23 15:15:00|69045.4|69025.4|69053.2|69043.2|69057.1|69045.3|69030.4|69015.7|830
1677165600000|2023-02-23 15:20:00|69052.8|69042.8|69048.7|69028.7|69056.6|69043.6|69035.1|69021.2|899
1677165900000|2023-02-23 15:25:00|69048.8|69028.8|69059.1|69039.1|69061.2|69045.8|69036.5|69016.7|805
1677166200000|2023-02-23 15:30:00|69059|69039|69075.7|69065.7|69091.2|69077.7|69054.2|69039|889
1677166500000|2023-02-23 15:35:00|69075.9|69065.9|69090.2|69080.2|69099.3|69084.4|69073.5|69054.4|809
1677166800000|2023-02-23 15:40:00|69090.5|69080.5|69101.9|69091.9|69107.5|69094.6|69090|69076.6|735
1677167100000|2023-02-23 15:45:00|69101.8|69091.8|69124.3|69104.3|69131.2|69116|69101.7|69091.7|742
1677167400000|2023-02-23 15:50:00|69124.2|69104.2|69117.2|69097.2|69125.6|69110.1|69111.9|69096.8|658
1677167700000|2023-02-23 15:55:00|69117.3|69097.3|69117.8|69107.8|69124.6|69111.5|69101.9|69086.9|668
1677168000000|2023-02-23 16:00:00|69118.3|69108.3|69125.8|69115.8|69130|69116.5|69111|69099.3|743
1677168300000|2023-02-23 16:05:00|69126.2|69116.2|69167.5|69157.5|69172.5|69158.6|69125|69112.4|774
1677168600000|2023-02-23 16:10:00|69172|69152|69174.3|69164.3|69190.6|69178|69163.2|69147|738
1677168900000|2023-02-23 16:15:00|69174.4|69164.4|69177.1|69157.1|69190.5|69177.7|69165.4|69151.4|808
1677169200000|2023-02-23 16:20:00|69177|69157|69181.6|69161.6|69186.3|69169.2|69165.7|69149.5|758
1677169500000|2023-02-23 16:25:00|69181.7|69161.7|69168.8|69148.8|69181.7|69161.7|69159.3|69143.1|804
1677169800000|2023-02-23 16:30:00|69168.7|69148.7|69171|69161|69177.5|69164.2|69155.3|69142.9|714
1677170100000|2023-02-23 16:35:00|69171.1|69161.1|69190.7|69170.7|69192.2|69176.1|69168.5|69155.3|700
1677170400000|2023-02-23 16:40:00|69190.6|69170.6|69200.1|69190.1|69211.9|69197.5|69180.9|69167|649
1677170700000|2023-02-23 16:45:00|69200.2|69190.2|69219.3|69199.3|69223.8|69209.5|69196.8|69183.5|693
1677171000000|2023-02-23 16:50:00|69219.4|69199.4|69246|69226|69248.6|69233.1|69217.2|69199.2|636
1677171300000|2023-02-23 16:55:00|69246.6|69226.6|69242.4|69232.4|69247.7|69234.2|69237.8|69223.4|668
1677171600000|2023-02-23 17:00:00|69242.2|69232.2|69238.3|69228.3|69242.2|69232.2|69227.2|69212.6|544
1677171900000|2023-02-23 17:05:00|69238.4|69228.4|69239.6|69229.6|69245.7|69232.7|69232|69217.5|485
1677172200000|2023-02-23 17:10:00|69238.7|69228.7|69237.3|69227.3|69246.4|69233.5|69236.1|69221.6|518
1677172500000|2023-02-23 17:15:00|69237.4|69227.4|69235.7|69215.7|69244.5|69229.3|69223.9|69207.7|615
1677172800000|2023-02-23 17:20:00|69235.9|69215.9|69211|69191|69238.5|69218.8|69210.4|69190.4|588
1677173100000|2023-02-23 17:25:00|69210.8|69190.8|69220.8|69200.8|69221.5|69206.6|69202.5|69187.9|607
1677173400000|2023-02-23 17:30:00|69221|69201|69208.3|69198.3|69231.4|69211.4|69208.3|69192.3|524
1677173700000|2023-02-23 17:35:00|69208.2|69198.2|69216|69206|69224.9|69214.9|69205.8|69191.6|555
1677174000000|2023-02-23 17:40:00|69215.9|69205.9|69214.8|69204.8|69234.1|69219.3|69212.2|69202.2|628
1677174300000|2023-02-23 17:45:00|69214.5|69204.5|69208.3|69198.3|69228.1|69210.6|69203.4|69188.6|638
1677174600000|2023-02-23 17:50:00|69208.1|69198.1|69197.3|69187.3|69212.9|69200|69194.1|69179.5|531
1677174900000|2023-02-23 17:55:00|69197.2|69187.2|69214|69204|69223.3|69209.4|69196.2|69186.2|531
1677175200000|2023-02-23 18:00:00|69213.8|69203.8|69212.8|69202.8|69224.7|69210.4|69199.3|69184.2|559
1677175500000|2023-02-23 18:05:00|69212.7|69202.7|69230.1|69210.1|69233.3|69217.6|69212.4|69198.6|508
1677175800000|2023-02-23 18:10:00|69230.2|69210.2|69212.6|69192.6|69230.9|69217.3|69210.1|69192.6|536
1677176100000|2023-02-23 18:15:00|69213.1|69193.1|69210.5|69190.5|69222|69202|69209.6|69189.6|495
1677176400000|2023-02-23 18:20:00|69210.6|69190.6|69214|69204|69218.1|69204.7|69206.1|69190.6|391
1677176700000|2023-02-23 18:25:00|69214.1|69204.1|69220.4|69210.4|69232.8|69217.3|69208.9|69194.4|526
1677177000000|2023-02-23 18:30:00|69220.5|69210.5|69218.1|69198.1|69224.5|69211|69208|69192.4|479
1677177300000|2023-02-23 18:35:00|69213|69203|69207.4|69197.4|69223.8|69207.5|69206.2|69192.1|451
1677177600000|2023-02-23 18:40:00|69207.6|69197.6|69196.5|69176.5|69214.4|69199.5|69192|69173.4|617
1677177900000|2023-02-23 18:45:00|69196.3|69176.3|69184.6|69164.6|69197.2|69180.1|69176.3|69162.2|549
1677178200000|2023-02-23 18:50:00|69183.4|69163.4|69194.8|69174.8|69196.7|69179.8|69182.2|69163|594
1677178500000|2023-02-23 18:55:00|69194.7|69174.7|69193.3|69183.3|69203.4|69188.5|69190.9|69174.2|448
1677178800000|2023-02-23 19:00:00|69192.8|69182.8|69207.8|69187.8|69210.9|69193.2|69190.7|69175|534
1677179100000|2023-02-23 19:05:00|69207.7|69187.7|69188.4|69168.4|69207.7|69187.7|69184.4|69164.4|544
1677179400000|2023-02-23 19:10:00|69188.5|69168.5|69186|69166|69190.7|69174.7|69177.8|69165.6|460
1677179700000|2023-02-23 19:15:00|69185.8|69165.8|69168.3|69148.3|69185.8|69168.3|69165.3|69145.3|681
1677180000000|2023-02-23 19:20:00|69168.2|69148.2|69176.3|69156.3|69179.8|69159.8|69168.1|69148.1|529
1677180300000|2023-02-23 19:25:00|69176.2|69156.2|69173.4|69153.4|69176.8|69159.5|69167.2|69149.1|509
1677180600000|2023-02-23 19:30:00|69173.3|69153.3|69164.1|69144.1|69174.7|69157.2|69153.9|69138.1|551
1677180900000|2023-02-23 19:35:00|69163.4|69143.4|69161.6|69151.6|69164.8|69152.4|69150.2|69138.2|482
1677181200000|2023-02-23 19:40:00|69161.5|69151.5|69170.6|69150.6|69173.9|69158.7|69161.4|69147.9|467
1677181500000|2023-02-23 19:45:00|69165.4|69155.4|69171.5|69151.5|69172.6|69158.6|69164.5|69148.2|369
1677181800000|2023-02-23 19:50:00|69166.3|69156.3|69188.5|69168.5|69191.7|69171.7|69166.1|69150.5|461
1677182100000|2023-02-23 19:55:00|69188.4|69168.4|69189.7|69169.7|69192.1|69172.1|69187.1|69167.1|396
1677182400000|2023-02-23 20:00:00|69189.5|69169.5|69183.4|69163.4|69189.9|69171.7|69181|69163.4|352
1677182700000|2023-02-23 20:05:00|69183.5|69163.5|69182|69162|69186|69166|69181.2|69161.2|452
1677183000000|2023-02-23 20:10:00|69181.7|69161.7|69183.5|69163.5|69183.8|69167.1|69176.6|69161.1|438
1677183300000|2023-02-23 20:15:00|69183.6|69163.6|69180.7|69160.7|69184.4|69169|69177.4|69159.8|365
1677183600000|2023-02-23 20:20:00|69180.9|69160.9|69179|69159|69181.2|69161.2|69177.7|69157.7|467
1677183900000|2023-02-23 20:25:00|69179.1|69159.1|69173.5|69163.5|69179.9|69164.8|69172.2|69156.9|334
1677184200000|2023-02-23 20:30:00|69173.4|69163.4|69171.9|69161.9|69178.9|69164.4|69171.9|69157.6|288
1677184500000|2023-02-23 20:35:00|69172.1|69162.1|69166|69146|69177.4|69163.3|69159.4|69143.3|372
1677184800000|2023-02-23 20:40:00|69165.9|69145.9|69150.7|69140.7|69166.9|69150.4|69149.5|69135.1|511
1677185100000|2023-02-23 20:45:00|69150|69140|69161.5|69141.5|69162.1|69146.9|69149.5|69136.2|469
1677185400000|2023-02-23 20:50:00|69161.3|69141.3|69166.1|69146.1|69168.7|69153.3|69155|69139.7|497
1677185700000|2023-02-23 20:55:00|69165.4|69145.4|69168|69148|69170.7|69151.3|69156.3|69140.6|476
1677186000000|2023-02-23 21:00:00|69167.8|69147.8|69180.4|69160.4|69184.3|69164.3|69163.5|69147.4|422
1677186300000|2023-02-23 21:05:00|69180.2|69160.2|69193.2|69173.2|69193.6|69173.6|69179.9|69159.9|542
1677186600000|2023-02-23 21:10:00|69193.3|69173.3|69204.6|69184.6|69210.7|69190.7|69193|69173|374
1677186900000|2023-02-23 21:15:00|69204.5|69184.5|69199.1|69179.1|69205.2|69185.2|69198.7|69178.7|129
1677187200000|2023-02-23 21:20:00|69198.9|69178.9|69198.7|69178.7|69199.9|69179.9|69195.7|69175.7|110
1677187500000|2023-02-23 21:25:00|69198.4|69178.4|69192.3|69172.3|69199.3|69179.3|69190.8|69170.8|106
1677187800000|2023-02-23 21:30:00|69193.1|69173.1|69191.5|69171.5|69193.8|69173.8|69189.4|69169.4|89
1677188100000|2023-02-23 21:35:00|69192.1|69172.1|69192|69172|69194|69174|69189.3|69169.3|86
1677188400000|2023-02-23 21:40:00|69192.4|69172.4|69191.2|69171.2|69209.1|69174.1|69171.5|69151.5|257
1677188700000|2023-02-23 21:45:00|69191.4|69171.4|69194.8|69174.8|69218.6|69180.1|69188.2|69157.2|107
1677189000000|2023-02-23 21:50:00|69197|69177|69194.4|69174.4|69204.7|69178.6|69171.8|69143.6|258
1677189300000|2023-02-23 21:55:00|69194.3|69174.3|69211.2|69132.3|69233.3|69174.3|69189.5|69132.3|252
1677189600000|2023-02-23 22:00:00|69208.3|69135|69223.7|69104.7|69235.5|69135.9|69207|69102.4|47
1677189900000|2023-02-23 22:05:00|69227|69108|69207.1|69138.9|69236.6|69167.5|69187.5|69105.2|76
1677190200000|2023-02-23 22:10:00|69207|69139|69215.7|69176.9|69236.2|69196.1|69176.3|69132.8|165
1677190500000|2023-02-23 22:15:00|69215.5|69176.6|69221.8|69151.1|69242.6|69187|69191.9|69095.1|328
1677190800000|2023-02-23 22:20:00|69221.7|69155|69235.1|69169.2|69244.5|69211|69194.5|69100.7|390
1677191100000|2023-02-23 22:25:00|69235|69169.3|69229.4|69186.4|69262.9|69199.3|69206.7|69120.1|298
1677191400000|2023-02-23 22:30:00|69224.2|69186.3|69212.6|69177.9|69234.4|69203.1|69188.7|69140.4|209
1677191700000|2023-02-23 22:35:00|69211.5|69179|69203.9|69173.6|69238.9|69212.7|69199.3|69161.6|276
1677192000000|2023-02-23 22:40:00|69203.8|69179.1|69218.2|69157.7|69218.4|69179.1|69199.1|69157.6|50
1677192300000|2023-02-23 22:45:00|69216.3|69157.8|69200.1|69180.1|69218.9|69180.1|69200.1|69153.2|155
1677192600000|2023-02-23 22:50:00|69205|69174.6|69213.8|69161.2|69214.1|69180.7|69199.1|69158.3|40
1677192900000|2023-02-23 22:55:00|69212.6|69160.4|69225.6|69145.1|69236.8|69181.8|69198.4|69145.1|83
1677193200000|2023-02-23 23:00:00|69225.2|69137.5|69224.3|69150.7|69238.3|69173.8|69206.6|69102.8|200
1677193500000|2023-02-23 23:05:00|69224.8|69151.3|69204.2|69138.8|69234.4|69168.7|69182.9|69135.1|174
1677193800000|2023-02-23 23:10:00|69204.3|69138.7|69194.6|69147|69213.6|69155.7|69185.1|69136|177
1677194100000|2023-02-23 23:15:00|69196.1|69149|69194.3|69149.5|69202.8|69151.2|69189.1|69140.7|191
1677194400000|2023-02-23 23:20:00|69191.6|69144.5|69185.9|69144.9|69194.4|69152.8|69182.9|69139.9|156
1677194700000|2023-02-23 23:25:00|69185.7|69146.4|69193.5|69141.9|69222.3|69153.8|69185.7|69130.2|173
1677195000000|2023-02-23 23:30:00|69193.7|69138|69196.8|69148.4|69210.4|69150.1|69192.3|69138|191
1677195300000|2023-02-23 23:35:00|69196.7|69147.9|69198.8|69151.4|69206.9|69156.6|69192.4|69141.2|109
1677195600000|2023-02-23 23:40:00|69201.7|69153.7|69193.3|69148.4|69201.7|69161.5|69187.5|69145.4|145
1677195900000|2023-02-23 23:45:00|69192.8|69149.9|69177.7|69157.7|69196.1|69171.6|69176.3|69148.3|254
1677196200000|2023-02-23 23:50:00|69178.4|69158.4|69183.6|69163.6|69187.2|69167.2|69176.8|69156.8|211
1677196500000|2023-02-23 23:55:00|69184.8|69164.8|69183|69163|69186.6|69166.6|69181.6|69161.6|201
1677196800000|2023-02-24 00:00:00|69184|69164|69166.7|69146.7|69185.8|69165.8|69166.5|69146.5|276
1677197100000|2023-02-24 00:05:00|69166.8|69146.8|69169.7|69149.7|69181.2|69161.2|69165|69145|402
1677197400000|2023-02-24 00:10:00|69170.1|69150.1|69164.8|69144.8|69171.6|69151.6|69155.2|69135.2|482
1677197700000|2023-02-24 00:15:00|69164.7|69144.7|69164.4|69144.4|69168.9|69148.9|69155.3|69137.4|460
1677198000000|2023-02-24 00:20:00|69164.3|69144.3|69164.5|69144.5|69169|69149|69156.3|69136.3|410
1677198300000|2023-02-24 00:25:00|69165.1|69145.1|69176.7|69156.7|69180.5|69160.5|69160|69140|404
1677198600000|2023-02-24 00:30:00|69176.5|69156.5|69181.6|69161.6|69194.8|69174.8|69172.8|69152.8|543
1677198900000|2023-02-24 00:35:00|69181.7|69161.7|69170.7|69150.7|69194.7|69174.7|69166.9|69146.9|707
1677199200000|2023-02-24 00:40:00|69170.6|69150.6|69168.7|69148.7|69173|69154.4|69160.2|69142|568
1677199500000|2023-02-24 00:45:00|69169.1|69149.1|69164.3|69154.3|69176|69159.9|69162.1|69145.7|572
1677199800000|2023-02-24 00:50:00|69163.8|69153.8|69142.4|69122.4|69164.5|69154.5|69136|69120.8|504
1677200100000|2023-02-24 00:55:00|69142.8|69122.8|69146.6|69136.6|69166.5|69146.5|69142.8|69122.8|684
1677200400000|2023-02-24 01:00:00|69145.9|69135.9|69134.7|69124.7|69160.4|69146|69124.1|69105.5|806
1677200700000|2023-02-24 01:05:00|69134.4|69124.4|69158.3|69148.3|69165.9|69151.4|69133.8|69118.5|767
1677201000000|2023-02-24 01:10:00|69158.4|69148.4|69188.2|69168.2|69196.7|69176.7|69152.6|69138.4|691
1677201300000|2023-02-24 01:15:00|69188.1|69168.1|69179.9|69159.9|69209.9|69189.9|69179.7|69159.7|713
1677201600000|2023-02-24 01:20:00|69179.8|69159.8|69204|69184|69211.6|69196.8|69169.9|69151.1|815
1677201900000|2023-02-24 01:25:00|69204.2|69184.2|69238.2|69228.2|69247|69232.8|69186.4|69168.3|762
1677202200000|2023-02-24 01:30:00|69238.4|69228.4|69231.9|69221.9|69259.2|69239.2|69210|69195.4|911
1677202500000|2023-02-24 01:35:00|69231.6|69221.6|69255.7|69235.7|69284.1|69264.1|69231.6|69221.6|878
1677202800000|2023-02-24 01:40:00|69256.8|69236.8|69227.5|69207.5|69259.7|69247.3|69219.8|69199.8|876
1677203100000|2023-02-24 01:45:00|69227.6|69207.6|69231.3|69211.3|69247.8|69232.6|69222.1|69206.4|762
1677203400000|2023-02-24 01:50:00|69226.2|69216.2|69213.4|69193.4|69231.9|69217.3|69195.4|69182.1|772
1677203700000|2023-02-24 01:55:00|69213.7|69193.7|69227|69207|69237.7|69220.4|69211.6|69191.6|778
1677204000000|2023-02-24 02:00:00|69227.5|69207.5|69223.1|69213.1|69245.4|69229.3|69215.5|69200.3|809
1677204300000|2023-02-24 02:05:00|69223.5|69213.5|69212|69202|69239.8|69229.8|69210.7|69196|743
1677204600000|2023-02-24 02:10:00|69217.5|69197.5|69206.8|69196.8|69229.7|69214.4|69205.1|69191|666
1677204900000|2023-02-24 02:15:00|69212.1|69192.1|69235.7|69225.7|69237.1|69227.1|69206.4|69191.4|670
1677205200000|2023-02-24 02:20:00|69235.8|69225.8|69228.5|69218.5|69253.2|69238.1|69227.8|69217.8|663
1677205500000|2023-02-24 02:25:00|69228.7|69218.7|69239.3|69229.3|69239.6|69229.6|69223.8|69212.3|649
1677205800000|2023-02-24 02:30:00|69239.4|69229.4|69242.6|69232.6|69252.1|69238.1|69230.1|69220.1|628
1677206100000|2023-02-24 02:35:00|69242.8|69232.8|69255.4|69235.4|69256.1|69242.6|69240.2|69226.1|583
1677206400000|2023-02-24 02:40:00|69255.3|69235.3|69275.6|69265.6|69277.3|69266|69243.4|69230.6|652
1677206700000|2023-02-24 02:45:00|69275.7|69265.7|69293.2|69283.2|69302.1|69289|69273.9|69260.8|752
1677207000000|2023-02-24 02:50:00|69293.1|69283.1|69308.7|69298.7|69313.1|69298.8|69285.5|69274.7|676
1677207300000|2023-02-24 02:55:00|69308.8|69298.8|69320.4|69310.4|69337.4|69322.6|69308.8|69297.1|817
1677207600000|2023-02-24 03:00:00|69321.5|69311.5|69304.8|69294.8|69323.7|69313.5|69302|69292|789
1677207900000|2023-02-24 03:05:00|69305.1|69295.1|69295.3|69285.3|69311.1|69298.6|69290.4|69275.3|646
1677208200000|2023-02-24 03:10:00|69295|69285|69282.4|69272.4|69299.8|69286.7|69281.5|69267.4|633
1677208500000|2023-02-24 03:15:00|69282.5|69272.5|69284.8|69274.8|69297.1|69283.2|69271.5|69256.4|624
1677208800000|2023-02-24 03:20:00|69285.1|69275.1|69296.8|69286.8|69305.3|69288.4|69284.2|69274.2|507
1677209100000|2023-02-24 03:25:00|69296.9|69286.9|69299.7|69289.7|69308|69294.6|69293.1|69280.7|486
1677209400000|2023-02-24 03:30:00|69300.1|69290.1|69301.2|69291.2|69308.2|69297.5|69294|69280.2|513
1677209700000|2023-02-24 03:35:00|69302.2|69292.2|69306.7|69296.7|69312.1|69300.3|69296.3|69283|427
1677210000000|2023-02-24 03:40:00|69307|69297|69331.7|69321.7|69331.7|69321.7|69306.9|69296.9|519
1677210300000|2023-02-24 03:45:00|69331.5|69321.5|69341.8|69331.8|69345.9|69335.1|69322.2|69307.1|606
1677210600000|2023-02-24 03:50:00|69342|69332|69344.4|69334.4|69354.9|69342.2|69340.1|69325.1|456
1677210900000|2023-02-24 03:55:00|69344.6|69334.6|69351.6|69341.6|69357.7|69344|69344.4|69330|503
1677211200000|2023-02-24 04:00:00|69351.4|69341.4|69357.7|69347.7|69367.1|69351.8|69348.5|69338.5|455
1677211500000|2023-02-24 04:05:00|69357.6|69347.6|69355.2|69345.2|69362.7|69349.9|69353.3|69340.1|401
1677211800000|2023-02-24 04:10:00|69355.1|69345.1|69405.7|69395.7|69413.4|69397.8|69355.1|69341.8|602
1677212100000|2023-02-24 04:15:00|69405.3|69395.3|69438|69428|69444.6|69434.6|69396.7|69381.9|646
1677212400000|2023-02-24 04:20:00|69438.6|69428.6|69427.9|69417.9|69457.7|69446.2|69427.7|69417.7|685
1677212700000|2023-02-24 04:25:00|69428.2|69418.2|69440.9|69430.9|69440.9|69430.9|69425.4|69410.3|439
1677213000000|2023-02-24 04:30:00|69440.7|69430.7|69437.2|69417.2|69445.5|69431.3|69431|69416.8|432
1677213300000|2023-02-24 04:35:00|69437|69417|69441.6|69431.6|69447.1|69431.9|69431.2|69417|363
1677213600000|2023-02-24 04:40:00|69441.5|69431.5|69409.1|69399.1|69450|69435.9|69407.1|69395.3|616
1677213900000|2023-02-24 04:45:00|69409.2|69399.2|69406.2|69396.2|69415.1|69400.6|69403.5|69391.9|469
1677214200000|2023-02-24 04:50:00|69406.1|69396.1|69414.3|69404.3|69425.4|69411.9|69405.1|69392.1|519
1677214500000|2023-02-24 04:55:00|69414.1|69404.1|69405.9|69395.9|69423.1|69408.4|69405.2|69391.1|470
1677214800000|2023-02-24 05:00:00|69406|69396|69386.7|69376.7|69411.9|69399.6|69379.2|69365.2|689
1677215100000|2023-02-24 05:05:00|69386.9|69376.9|69389.5|69379.5|69397.7|69383.4|69373.4|69361.3|487
1677215400000|2023-02-24 05:10:00|69389.6|69379.6|69408.1|69398.1|69414.4|69400.4|69388.6|69377.6|576
1677215700000|2023-02-24 05:15:00|69408.2|69398.2|69408|69398|69418.9|69403.4|69404.2|69389|515
1677216000000|2023-02-24 05:20:00|69407.9|69397.9|69390.8|69380.8|69408.4|69398.2|69382.1|69368.2|612
1677216300000|2023-02-24 05:25:00|69390.7|69380.7|69392.3|69382.3|69403.9|69390.1|69383.5|69373.5|595
1677216600000|2023-02-24 05:30:00|69392|69382|69397.2|69387.2|69419.2|69405.2|69388.5|69374.4|716
1677216900000|2023-02-24 05:35:00|69396.6|69386.6|69370.9|69360.9|69404.3|69389.2|69366.6|69356.6|653
1677217200000|2023-02-24 05:40:00|69371|69361|69386.5|69376.5|69391|69376.7|69366.7|69354.8|473
1677217500000|2023-02-24 05:45:00|69386.7|69376.7|69380.9|69360.9|69393.2|69376.8|69364.3|69350.2|597
1677217800000|2023-02-24 05:50:00|69381.8|69361.8|69392.3|69382.3|69399.5|69384|69379.8|69360.8|583
1677218100000|2023-02-24 05:55:00|69392.2|69382.2|69376.6|69366.6|69401.6|69387.8|69362.1|69347.2|755
1677218400000|2023-02-24 06:00:00|69376.8|69366.8|69369.8|69359.8|69390.1|69377.8|69364.1|69349.4|759
1677218700000|2023-02-24 06:05:00|69373.2|69353.2|69364.2|69354.2|69373.2|69358.2|69356.9|69337.7|617
1677219000000|2023-02-24 06:10:00|69364.1|69354.1|69367.2|69357.2|69375.3|69361.2|69350.6|69339.7|500
1677219300000|2023-02-24 06:15:00|69367.1|69357.1|69401.8|69391.8|69409.9|69394.9|69367|69352.9|658
1677219600000|2023-02-24 06:20:00|69401.9|69391.9|69399.3|69389.3|69406|69392.9|69387.3|69377.2|466
1677219900000|2023-02-24 06:25:00|69399.4|69389.4|69396.3|69386.3|69408.3|69397.5|69394.7|69379.8|591
1677220200000|2023-02-24 06:30:00|69396.5|69386.5|69387.2|69377.2|69399.1|69386.7|69384.4|69369.5|513
1677220500000|2023-02-24 06:35:00|69387.1|69377.1|69398.1|69378.1|69399|69388.7|69387|69372.1|534
1677220800000|2023-02-24 06:40:00|69398|69378|69396|69386|69406.9|69392.7|69379.4|69367.3|562
1677221100000|2023-02-24 06:45:00|69396.1|69386.1|69388.3|69378.3|69415.2|69402.4|69387.6|69376.6|584
1677221400000|2023-02-24 06:50:00|69388.6|69378.6|69402.1|69392.1|69403.8|69392.5|69386.4|69373.4|507
1677221700000|2023-02-24 06:55:00|69401.2|69391.2|69425.4|69415.4|69441.5|69427.6|69400.7|69387|711
1677222000000|2023-02-24 07:00:00|69425.8|69415.8|69435.1|69425.1|69444.2|69430.6|69425.8|69412.3|605
1677222300000|2023-02-24 07:05:00|69435.2|69425.2|69463.1|69453.1|69466.5|69453.6|69432.5|69418.7|687
1677222600000|2023-02-24 07:10:00|69462.5|69452.5|69462.1|69452.1|69478.7|69461.7|69459.9|69441.6|689
1677222900000|2023-02-24 07:15:00|69462.9|69452.9|69441.6|69421.6|69470.4|69455.9|69432.9|69417.7|814
1677223200000|2023-02-24 07:20:00|69441.4|69421.4|69453.8|69433.8|69454.7|69441|69427.6|69417|691
1677223500000|2023-02-24 07:25:00|69453.9|69433.9|69471.8|69451.8|69473|69459.4|69443.5|69430.2|769
1677223800000|2023-02-24 07:30:00|69471.7|69451.7|69461.8|69441.8|69474.8|69461.1|69456.6|69441.8|712
1677224100000|2023-02-24 07:35:00|69461.7|69441.7|69463.8|69453.8|69469.1|69459.1|69452.4|69439.6|686
1677224400000|2023-02-24 07:40:00|69463.7|69453.7|69473.8|69453.8|69474.4|69461.2|69457.7|69446|672
1677224700000|2023-02-24 07:45:00|69474|69454|69485.9|69475.9|69487.8|69477.8|69468.9|69454|662
1677225000000|2023-02-24 07:50:00|69486|69476|69484.6|69474.6|69498.1|69485.5|69482.7|69472.7|672
1677225300000|2023-02-24 07:55:00|69484.7|69474.7|69486.1|69476.1|69492.1|69478.4|69468.5|69458.5|696
1677225600000|2023-02-24 08:00:00|69486.2|69476.2|69507.5|69497.5|69507.5|69497.5|69486.2|69476.2|788
1677225900000|2023-02-24 08:05:00|69507.4|69497.4|69516.8|69506.8|69525.6|69512.6|69500|69487.9|833
1677226200000|2023-02-24 08:10:00|69516.7|69506.7|69554.4|69544.4|69569.8|69550.5|69514.6|69504.6|858
1677226500000|2023-02-24 08:15:00|69554.8|69544.8|69534.3|69524.3|69560.8|69548.3|69530.8|69516.2|886
1677226800000|2023-02-24 08:20:00|69534.6|69524.6|69554.4|69544.4|69566.5|69549.9|69531.6|69518.8|791
1677227100000|2023-02-24 08:25:00|69554.3|69544.3|69590.5|69570.5|69602|69585.3|69551.7|69538.6|813
1677227400000|2023-02-24 08:30:00|69591.2|69571.2|69553.1|69543.1|69591.3|69572.5|69547.4|69531.9|801
1677227700000|2023-02-24 08:35:00|69552.7|69542.7|69573.3|69563.3|69588.7|69573.9|69552.7|69539.7|763
1677228000000|2023-02-24 08:40:00|69578.4|69558.4|69539.6|69529.6|69579.2|69559.3|69529.8|69509.8|830
1677228300000|2023-02-24 08:45:00|69539.5|69529.5|69566.7|69546.7|69576.9|69563.7|69539.5|69524.7|844
1677228600000|2023-02-24 08:50:00|69565.3|69545.3|69554.9|69544.9|69579.8|69561.2|69553.8|69539.8|792
1677228900000|2023-02-24 08:55:00|69554.6|69544.6|69548.1|69538.1|69559.4|69545.7|69539.3|69524.6|598
1677229200000|2023-02-24 09:00:00|69548.2|69538.2|69543.4|69533.4|69559.9|69549.9|69537.9|69527.9|632
1677229500000|2023-02-24 09:05:00|69545.4|69535.4|69543.3|69533.3|69560.9|69546.6|69536.1|69526.1|704
1677229800000|2023-02-24 09:10:00|69543.6|69533.6|69532.4|69522.4|69548.8|69536|69529.2|69517.8|691
1677230100000|2023-02-24 09:15:00|69532.6|69522.6|69517.1|69507.1|69536.8|69526.8|69513.9|69499|662
1677230400000|2023-02-24 09:20:00|69517.2|69507.2|69516.4|69506.4|69526.7|69516.7|69511.8|69496.9|593
1677230700000|2023-02-24 09:25:00|69516.1|69506.1|69525.9|69515.9|69533|69520.7|69513.8|69500.5|669
1677231000000|2023-02-24 09:30:00|69525.5|69515.5|69530.5|69520.5|69536.2|69522.8|69521|69511|661
1677231300000|2023-02-24 09:35:00|69530.4|69520.4|69528.8|69518.8|69546.1|69531.7|69528.2|69518.2|659
1677231600000|2023-02-24 09:40:00|69529.1|69519.1|69524.4|69514.4|69547.7|69534.5|69521.6|69508.8|692
1677231900000|2023-02-24 09:45:00|69524.7|69514.7|69500.8|69490.8|69528.2|69518.2|69497.6|69483.3|749
1677232200000|2023-02-24 09:50:00|69500.9|69490.9|69502.7|69492.7|69509.9|69496.1|69496.8|69486.8|549
1677232500000|2023-02-24 09:55:00|69502.9|69492.9|69516.1|69506.1|69521.9|69509.8|69502.7|69492.7|620
1677232800000|2023-02-24 10:00:00|69515|69505|69516.5|69506.5|69521.5|69509.3|69508.9|69494.9|587
1677233100000|2023-02-24 10:05:00|69516.4|69506.4|69504|69484|69517.1|69506.8|69493.3|69480.1|575
1677233400000|2023-02-24 10:10:00|69504.1|69484.1|69518.1|69498.1|69527.7|69508.2|69491.7|69477.3|595
1677233700000|2023-02-24 10:15:00|69517.5|69497.5|69498.4|69488.4|69523.9|69508.1|69495.8|69482.3|744
1677234000000|2023-02-24 10:20:00|69498.8|69488.8|69496.4|69486.4|69509.5|69495.5|69492.5|69479.5|609
1677234300000|2023-02-24 10:25:00|69496.3|69486.3|69496.1|69486.1|69501.5|69491.5|69486.8|69476.8|584
1677234600000|2023-02-24 10:30:00|69495.9|69485.9|69508.7|69498.7|69517.9|69505.9|69495.1|69482.3|604
1677234900000|2023-02-24 10:35:00|69508.8|69498.8|69516.4|69506.4|69517|69507|69503.6|69493.6|541
1677235200000|2023-02-24 10:40:00|69516.7|69506.7|69518.1|69508.1|69522.9|69509.1|69508.7|69496.7|482
1677235500000|2023-02-24 10:45:00|69518|69508|69520.9|69500.9|69524.6|69509.4|69514.4|69500.7|556
1677235800000|2023-02-24 10:50:00|69520.8|69500.8|69515.1|69505.1|69523.1|69509.2|69510|69496.1|496
1677236100000|2023-02-24 10:55:00|69515|69505|69511.9|69501.9|69523.6|69509.1|69511.4|69496.9|518
1677236400000|2023-02-24 11:00:00|69512.1|69502.1|69520.5|69510.5|69524.6|69511.7|69507.5|69497.5|556
1677236700000|2023-02-24 11:05:00|69520.6|69510.6|69531|69521|69541.1|69527.8|69520.6|69509.9|572
1677237000000|2023-02-24 11:10:00|69531.5|69521.5|69541|69531|69541.2|69531.2|69528.6|69515.9|632
1677237300000|2023-02-24 11:15:00|69541.2|69531.2|69556.1|69546.1|69561.3|69548|69539.7|69529.7|622
1677237600000|2023-02-24 11:20:00|69556.4|69546.4|69561.2|69541.2|69562.3|69549.4|69552|69540|599
1677237900000|2023-02-24 11:25:00|69561.3|69541.3|69558.5|69548.5|69561.9|69548.9|69553.5|69539.2|536
1677238200000|2023-02-24 11:30:00|69558.7|69548.7|69572.1|69562.1|69578.9|69566.6|69556.8|69546.8|554
1677238500000|2023-02-24 11:35:00|69572|69562|69581.1|69571.1|69585.9|69571.8|69571.4|69559.4|587
1677238800000|2023-02-24 11:40:00|69581.2|69571.2|69605.4|69595.4|69606.6|69596.6|69580.5|69566.4|693
1677239100000|2023-02-24 11:45:00|69605.3|69595.3|69592.3|69582.3|69610.3|69600.3|69587|69577|723
1677239400000|2023-02-24 11:50:00|69592.2|69582.2|69601.4|69591.4|69601.8|69591.8|69592.1|69578.2|644
1677239700000|2023-02-24 11:55:00|69601.6|69591.6|69591.7|69581.7|69607.5|69594.1|69589.6|69579.4|711
1677240000000|2023-02-24 12:00:00|69591.8|69581.8|69603.2|69593.2|69606|69596|69591.3|69580.1|634
1677240300000|2023-02-24 12:05:00|69603.1|69593.1|69594.7|69584.7|69606.1|69593.7|69592.6|69582.6|593
1677240600000|2023-02-24 12:10:00|69595|69585|69594.7|69584.7|69607.3|69592|69591.3|69577.1|573
1677240900000|2023-02-24 12:15:00|69594.9|69584.9|69585.2|69575.2|69595.1|69585.1|69579.6|69567.4|589
1677241200000|2023-02-24 12:20:00|69585.8|69575.8|69592.8|69582.8|69606|69591.7|69583.1|69567.8|549
1677241500000|2023-02-24 12:25:00|69592.9|69582.9|69574.1|69564.1|69596.6|69585.3|69573.3|69563.3|566
1677241800000|2023-02-24 12:30:00|69574.3|69564.3|69578.2|69568.2|69584.2|69569.4|69574|69559.4|491
1677242100000|2023-02-24 12:35:00|69578.1|69568.1|69576.7|69566.7|69591|69576.5|69573.9|69559.3|520
1677242400000|2023-02-24 12:40:00|69576.8|69566.8|69559.1|69549.1|69582.9|69568|69555.7|69540.7|612
1677242700000|2023-02-24 12:45:00|69559|69549|69588.5|69568.5|69594.6|69579.3|69554.2|69539.6|641
1677243000000|2023-02-24 12:50:00|69588.1|69568.1|69579.2|69569.2|69588.5|69572.2|69573.4|69559.6|517
1677243300000|2023-02-24 12:55:00|69579.1|69569.1|69586.3|69566.3|69593.2|69578.4|69578.9|69563.7|525
1677243600000|2023-02-24 13:00:00|69586.4|69566.4|69603.4|69593.4|69607.6|69595|69583|69566.4|715
1677243900000|2023-02-24 13:05:00|69604.1|69594.1|69620.7|69600.7|69622.9|69607.8|69592|69577.1|756
1677244200000|2023-02-24 13:10:00|69620.8|69600.8|69631.2|69611.2|69632.4|69617.4|69603.1|69589.3|801
1677244500000|2023-02-24 13:15:00|69631.3|69611.3|69625.4|69605.4|69647.6|69629.4|69614.9|69596.8|786
1677244800000|2023-02-24 13:20:00|69626.5|69606.5|69606.7|69586.7|69633.3|69613.8|69601.5|69581.5|834
1677245100000|2023-02-24 13:25:00|69606.9|69586.9|69592.9|69572.9|69621|69601|69592.9|69566.5|744
1677245400000|2023-02-24 13:30:00|69599.5|69579.5|69681.1|69661.1|69724.8|69704.8|69592.5|69572.5|1129
1677245700000|2023-02-24 13:35:00|69681.7|69661.7|69730.4|69710.4|69744.3|69724.8|69664.7|69644.7|1055
1677246000000|2023-02-24 13:40:00|69724.5|69714.5|69725.3|69705.3|69759.8|69746.3|69720.1|69700.9|951
1677246300000|2023-02-24 13:45:00|69725.1|69705.1|69712.5|69692.5|69726.9|69706.9|69688.3|69676.9|903
1677246600000|2023-02-24 13:50:00|69712.7|69692.7|69668.7|69658.7|69713|69697|69667.5|69650.4|895
1677246900000|2023-02-24 13:55:00|69669.3|69659.3|69703.6|69693.6|69711.7|69697.6|69656.4|69643.1|929
1677247200000|2023-02-24 14:00:00|69704.4|69694.4|69744.2|69724.2|69744.2|69727.4|69703.9|69692|899
1677247500000|2023-02-24 14:05:00|69744.5|69724.5|69744.5|69724.5|69745.4|69728.6|69722.4|69707.8|885
1677247800000|2023-02-24 14:10:00|69744.6|69724.6|69776.1|69766.1|69788.5|69773.6|69738.7|69719.4|879
1677248100000|2023-02-24 14:15:00|69776|69766|69789.4|69779.4|69790.7|69780.7|69772.9|69759.2|740
1677248400000|2023-02-24 14:20:00|69789.5|69779.5|69788.3|69768.3|69792|69779.5|69770.9|69755.3|768
1677248700000|2023-02-24 14:25:00|69787.8|69767.8|69779.3|69769.3|69800.3|69788.1|69779.3|69764.9|670
1677249000000|2023-02-24 14:30:00|69779.8|69769.8|69728.3|69708.3|69787.7|69770|69727.6|69707.6|999
1677249300000|2023-02-24 14:35:00|69728.4|69708.4|69709.3|69699.3|69748.9|69729.5|69708.7|69694.5|922
1677249600000|2023-02-24 14:40:00|69709|69699|69787.9|69777.9|69793.3|69778|69707.6|69691.8|990
1677249900000|2023-02-24 14:45:00|69787.4|69777.4|69796.8|69776.8|69807.4|69791.9|69782.3|69769.5|914
1677250200000|2023-02-24 14:50:00|69797.1|69777.1|69769.2|69749.2|69806.9|69789.3|69769.2|69749.2|909
1677250500000|2023-02-24 14:55:00|69769.6|69749.6|69739.4|69719.4|69774.7|69755|69725.3|69707.5|815
1677250800000|2023-02-24 15:00:00|69738.7|69718.7|69701.5|69681.5|69758|69738|69699|69679|1086
1677251100000|2023-02-24 15:05:00|69701|69681|69701.2|69681.2|69715.6|69700.2|69693.2|69673.2|989
1677251400000|2023-02-24 15:10:00|69701.6|69681.6|69712.8|69692.8|69718.7|69704|69692.1|69678.4|904
1677251700000|2023-02-24 15:15:00|69712.6|69692.6|69717.7|69707.7|69731.5|69717.3|69705.5|69690|908
1677252000000|2023-02-24 15:20:00|69717.6|69707.6|69721.8|69701.8|69731.9|69718.1|69704.8|69691.8|841
1677252300000|2023-02-24 15:25:00|69721.9|69701.9|69719.9|69699.9|69730.7|69716.8|69708|69698|701
1677252600000|2023-02-24 15:30:00|69716.3|69706.3|69722.4|69712.4|69732.5|69718.6|69713.9|69699.8|764
1677252900000|2023-02-24 15:35:00|69722.3|69712.3|69730.3|69720.3|69734.5|69723.3|69718|69708|705
1677253200000|2023-02-24 15:40:00|69730.2|69720.2|69734.5|69724.5|69743.1|69730.5|69725.9|69712.1|702
1677253500000|2023-02-24 15:45:00|69734.3|69724.3|69763.3|69753.3|69767|69753.8|69726.9|69711.9|774
1677253800000|2023-02-24 15:50:00|69763.2|69753.2|69783.9|69763.9|69799.7|69784.2|69760.9|69745.9|811
1677254100000|2023-02-24 15:55:00|69784.2|69764.2|69795.2|69775.2|69805.6|69793.4|69767|69749.3|847
1677254400000|2023-02-24 16:00:00|69795.1|69775.1|69784.1|69764.1|69798.5|69784.2|69767.7|69749.8|856
1677254700000|2023-02-24 16:05:00|69783.7|69763.7|69785.9|69765.9|69792.8|69773.4|69765.9|69755.9|758
1677255000000|2023-02-24 16:10:00|69786|69766|69805.9|69785.9|69806.1|69793|69781.6|69766|759
1677255300000|2023-02-24 16:15:00|69806|69786|69788.1|69778.1|69806.1|69786.1|69779.6|69762.3|655
1677255600000|2023-02-24 16:20:00|69787.8|69777.8|69780.8|69760.8|69801.1|69782.9|69772.8|69758.7|681
1677255900000|2023-02-24 16:25:00|69780.2|69760.2|69767.4|69747.4|69783.5|69764.2|69756.6|69738.5|804
1677256200000|2023-02-24 16:30:00|69767|69747|69734.2|69714.2|69776.5|69760.8|69728|69708|860
1677256500000|2023-02-24 16:35:00|69733.9|69713.9|69741.1|69721.1|69742.8|69727.7|69723.6|69703.6|676
1677256800000|2023-02-24 16:40:00|69741.2|69721.2|69750.7|69740.7|69758|69743.2|69731|69715.2|650
1677257100000|2023-02-24 16:45:00|69749.8|69739.8|69765|69755|69770.2|69756|69749.8|69734.2|720
1677257400000|2023-02-24 16:50:00|69764.9|69754.9|69761.4|69751.4|69774.1|69760.6|69757.8|69742.8|705
1677257700000|2023-02-24 16:55:00|69761.1|69751.1|69787.2|69767.2|69789.9|69769.9|69750.3|69740.3|713
1677258000000|2023-02-24 17:00:00|69788.1|69768.1|69801.1|69781.1|69802.9|69788|69781|69763.9|718
1677258300000|2023-02-24 17:05:00|69800.5|69780.5|69776.6|69756.6|69801.5|69786|69769.6|69749.6|638
1677258600000|2023-02-24 17:10:00|69776.7|69756.7|69785.8|69765.8|69787.4|69772.3|69772.7|69754.9|522
1677258900000|2023-02-24 17:15:00|69785.6|69765.6|69798.2|69788.2|69802.6|69789.4|69779.2|69765.2|505
1677259200000|2023-02-24 17:20:00|69798.3|69788.3|69802.3|69782.3|69803.9|69789.8|69793.3|69775.8|541
1677259500000|2023-02-24 17:25:00|69801.5|69781.5|69795.3|69785.3|69808.4|69794.6|69795.1|69779.4|605
1677259800000|2023-02-24 17:30:00|69795.4|69785.4|69786|69776|69797.7|69785.6|69780.3|69764.9|511
1677260100000|2023-02-24 17:35:00|69785.5|69775.5|69778.3|69758.3|69791.3|69776.5|69772.8|69757|490
1677260400000|2023-02-24 17:40:00|69778.4|69758.4|69795.2|69775.2|69796.4|69778.7|69776.4|69756.4|670
1677260700000|2023-02-24 17:45:00|69795.3|69775.3|69803.5|69793.5|69808.3|69794.5|69792.1|69774.7|461
1677261000000|2023-02-24 17:50:00|69803.4|69793.4|69801.2|69791.2|69807.2|69795.1|69795.2|69779|575
1677261300000|2023-02-24 17:55:00|69801.6|69791.6|69821.6|69801.6|69822|69808.3|69800.2|69785|648
1677261600000|2023-02-24 18:00:00|69821.3|69801.3|69802.6|69792.6|69823.5|69808.5|69800.8|69785.6|597
1677261900000|2023-02-24 18:05:00|69802.7|69792.7|69807.2|69797.2|69812.9|69798.4|69802.7|69787.1|547
1677262200000|2023-02-24 18:10:00|69807.3|69797.3|69811.8|69801.8|69816.7|69802.6|69806.3|69793.9|531
1677262500000|2023-02-24 18:15:00|69812.3|69802.3|69814.6|69804.6|69818.1|69805.2|69808.2|69792.9|443
1677262800000|2023-02-24 18:20:00|69814.5|69804.5|69792.7|69782.7|69818.8|69806|69791.6|69773.4|591
1677263100000|2023-02-24 18:25:00|69792.6|69782.6|69776|69766|69797.7|69782.8|69774.5|69757.3|542
1677263400000|2023-02-24 18:30:00|69775.8|69765.8|69781.8|69761.8|69792.5|69772.5|69774.3|69757.6|742
1677263700000|2023-02-24 18:35:00|69781.7|69761.7|69773.7|69753.7|69782|69767.9|69763.8|69747.5|686
1677264000000|2023-02-24 18:40:00|69773.5|69753.5|69788.8|69768.8|69790.1|69770.1|69760.6|69744.4|642
1677264300000|2023-02-24 18:45:00|69788.7|69768.7|69792.2|69772.2|69792.7|69776.3|69774.9|69759.5|674
1677264600000|2023-02-24 18:50:00|69792.7|69772.7|69784.1|69774.1|69797.7|69782.3|69783.7|69768.7|620
1677264900000|2023-02-24 18:55:00|69788.1|69768.1|69785|69775|69796.7|69782.3|69783.3|69767.8|460
1677265200000|2023-02-24 19:00:00|69784.8|69774.8|69791|69771|69797.7|69782.8|69782.1|69767.9|690
1677265500000|2023-02-24 19:05:00|69791.1|69771.1|69754|69744|69792.9|69774.7|69754|69737.7|644
1677265800000|2023-02-24 19:10:00|69754.1|69744.1|69765.9|69745.9|69770.3|69753.8|69753.8|69735.1|786
1677266100000|2023-02-24 19:15:00|69765.8|69745.8|69764|69744|69771.9|69755.2|69756.3|69741.2|707
1677266400000|2023-02-24 19:20:00|69764.2|69744.2|69782.3|69762.3|69782.8|69767.9|69762.3|69743.8|766
1677266700000|2023-02-24 19:25:00|69782.8|69762.8|69771|69761|69787.5|69772.3|69770.8|69757|693
1677267000000|2023-02-24 19:30:00|69776|69756|69798|69778|69803.1|69783.1|69768.9|69754.4|588
1677267300000|2023-02-24 19:35:00|69797.9|69777.9|69800.9|69780.9|69803.8|69785.7|69793.9|69775.6|539
1677267600000|2023-02-24 19:40:00|69800.8|69780.8|69805.2|69785.2|69808.5|69793.2|69795.3|69778.5|488
1677267900000|2023-02-24 19:45:00|69805.1|69785.1|69799.4|69779.4|69814.5|69798.8|69795.6|69775.6|478
1677268200000|2023-02-24 19:50:00|69799.3|69779.3|69799.3|69779.3|69802.4|69782.4|69797.9|69777.9|552
1677268500000|2023-02-24 19:55:00|69799.4|69779.4|69795.1|69785.1|69800.7|69786.5|69792.1|69776.8|540
1677268800000|2023-02-24 20:00:00|69794.9|69784.9|69778.8|69758.8|69799.3|69784.9|69777.5|69757.5|432
1677269100000|2023-02-24 20:05:00|69778.7|69758.7|69783.1|69763.1|69784.8|69764.8|69775.5|69755.5|487
1677269400000|2023-02-24 20:10:00|69783.2|69763.2|69787.4|69767.4|69788.2|69768.2|69779.7|69759.7|542
1677269700000|2023-02-24 20:15:00|69787.3|69767.3|69785.3|69765.3|69790.1|69771.8|69780.4|69764.7|559
1677270000000|2023-02-24 20:20:00|69785.2|69765.2|69787|69767|69787.8|69767.8|69781.5|69761.5|596
1677270300000|2023-02-24 20:25:00|69786.9|69766.9|69801.3|69781.3|69802.9|69782.9|69786.3|69766.3|597
1677270600000|2023-02-24 20:30:00|69801.7|69781.7|69814.4|69794.4|69814.9|69794.9|69800.3|69780.3|786
1677270900000|2023-02-24 20:35:00|69815.1|69795.1|69819.9|69799.9|69822.4|69802.4|69813.2|69793.2|589
1677271200000|2023-02-24 20:40:00|69820.1|69800.1|69821.1|69801.1|69822.6|69802.6|69818.3|69798.3|557
1677271500000|2023-02-24 20:45:00|69821.2|69801.2|69820.3|69800.3|69825.3|69807|69816.3|69799.7|380
1677271800000|2023-02-24 20:50:00|69820.5|69800.5|69820.7|69800.7|69826.1|69811.7|69812.7|69797.6|571
1677272100000|2023-02-24 20:55:00|69820.5|69800.5|69821.5|69801.5|69822.6|69807.1|69811.3|69796.2|592
1677272400000|2023-02-24 21:00:00|69821.8|69801.8|69824.4|69804.4|69825.7|69805.7|69821.7|69801.7|265
1677272700000|2023-02-24 21:05:00|69823.6|69803.6|69826.9|69806.9|69829|69809|69822.6|69802.6|226
1677273000000|2023-02-24 21:10:00|69826.8|69806.8|69819.3|69799.3|69828.6|69808.6|69812.5|69796|357
1677273300000|2023-02-24 21:15:00|69817.9|69797.9|69820|69800|69820.6|69800.6|69815.4|69795.4|218
1677273600000|2023-02-24 21:20:00|69820.1|69800.1|69820|69800|69821.4|69801.4|69818.6|69798.6|153
1677273900000|2023-02-24 21:25:00|69819.9|69799.9|69827.2|69807.2|69827.5|69807.5|69818.5|69798.5|186
1677274200000|2023-02-24 21:30:00|69827.6|69807.6|69829.3|69809.3|69830.8|69810.8|69820.9|69800.9|312
1677274500000|2023-02-24 21:35:00|69829.2|69809.2|69834|69814|69834.1|69814.2|69824.2|69808.5|290
1677274800000|2023-02-24 21:40:00|69833.3|69813.3|69832.3|69812.3|69845|69825|69831.7|69811.7|236
1677275100000|2023-02-24 21:45:00|69832.2|69812.2|69837.3|69817.3|69843.7|69823.7|69830.9|69810.9|228
1677275400000|2023-02-24 21:50:00|69835.7|69815.7|69835.2|69815.2|69839.8|69819.8|69829.9|69809.9|149
1677275700000|2023-02-24 21:55:00|69836.7|69816.7|69806|69786|69876.7|69818.9|69797.7|69733.3|213
1677445200000|2023-02-26 21:00:00|69824.9|69698.9|69869.7|69743.7|69869.7|69812.5|69824.9|69698.9|3
1677445500000|2023-02-26 21:05:00|69870.9|69744.9|69864.2|69784.7|69876.1|69816.5|69838.5|69743.3|10
1677445800000|2023-02-26 21:10:00|69872.3|69746.3|69871.7|69745.7|69872.3|69746.3|69871.7|69745.7|2
1677446100000|2023-02-26 21:15:00|69848.6|69737.2|69871.1|69745.1|69871.1|69745.1|69848.6|69737.2|2
1677446700000|2023-02-26 21:25:00|69864.8|69738.8|69870.6|69744.6|69870.6|69744.6|69864.8|69738.8|2
1677447300000|2023-02-26 21:35:00|69853.4|69727.4|69870.5|69744.5|69870.6|69744.6|69835.5|69712.9|7
1677448200000|2023-02-26 21:50:00|69852.2|69741.6|69839.7|69739.3|69852.2|69741.6|69839.7|69739.3|11
1677448500000|2023-02-26 21:55:00|69839.5|69738.5|69834.1|69741.7|69839.5|69741.7|69827.9|69706.4|5
1677448800000|2023-02-26 22:00:00|69833.9|69741.4|69874.8|69748.8|69874.9|69748.9|69799.3|69722.7|13
1677449100000|2023-02-26 22:05:00|69873.6|69747.6|69872.9|69746.9|69873.8|69747.8|69872.8|69746.8|12
1677449400000|2023-02-26 22:10:00|69873|69747|69835.3|69709.3|69873.8|69747.8|69802.3|69709.3|36
1677449700000|2023-02-26 22:15:00|69834.8|69708.8|69835.3|69758|69866.6|69763.9|69785.9|69708.2|100
1677450000000|2023-02-26 22:20:00|69832.1|69745.8|69826.5|69756.4|69835.3|69759|69812.4|69737.9|35
1677450300000|2023-02-26 22:25:00|69828.6|69759|69829.1|69755.8|69833.2|69763.1|69778.4|69716.6|73
1677450600000|2023-02-26 22:30:00|69829.9|69756.5|69812.1|69733.1|69831.8|69766|69786|69726.8|109
1677450900000|2023-02-26 22:35:00|69807.9|69741.7|69811.1|69741.4|69815.7|69766.1|69786.1|69735.2|84
1677451200000|2023-02-26 22:40:00|69809.7|69742.3|69829.7|69749.9|69839.6|69783.6|69799.2|69735.3|80
1677451500000|2023-02-26 22:45:00|69830.8|69749.5|69844.5|69756.1|69853.8|69782.7|69802.7|69741.5|118
1677451800000|2023-02-26 22:50:00|69844.6|69752.4|69839.3|69755.1|69856.7|69770.2|69820|69752.4|63
1677452100000|2023-02-26 22:55:00|69852|69756.9|69839|69754.8|69857.1|69766.7|69835.8|69754.2|46
1677452400000|2023-02-26 23:00:00|69839.6|69760.9|69828.7|69779|69854.2|69799.4|69807.7|69732.9|213
1677452700000|2023-02-26 23:05:00|69828.3|69778.1|69833.3|69789.4|69833.4|69791.1|69818|69768|84
1677453000000|2023-02-26 23:10:00|69833.8|69789.8|69822.2|69775.4|69835.1|69792|69811.9|69771.1|91
1677453300000|2023-02-26 23:15:00|69820.5|69775.7|69825|69774.6|69825.6|69782|69820.5|69772.1|68
1677453600000|2023-02-26 23:20:00|69824.1|69774.9|69823|69776.2|69827.3|69782|69820.3|69769.3|80
1677453900000|2023-02-26 23:25:00|69820.5|69774.9|69833.1|69813.1|69840.2|69819.4|69820.5|69773.8|337
1677454200000|2023-02-26 23:30:00|69833.8|69813.8|69832.2|69797.6|69838.5|69815.6|69829.4|69785.5|250
1677454500000|2023-02-26 23:35:00|69832.1|69797.5|69832.1|69812.1|69839.3|69813.8|69824.9|69789.6|219
1677454800000|2023-02-26 23:40:00|69836.6|69804.8|69829.6|69809.6|69843.6|69817.1|69829.6|69789.1|149
1677455100000|2023-02-26 23:45:00|69831.6|69811.6|69834.1|69814.1|69839.7|69818.6|69829.4|69800.8|340
1677455400000|2023-02-26 23:50:00|69834.2|69814.2|69836.3|69816.3|69838|69818|69829.9|69809.9|377
1677455700000|2023-02-26 23:55:00|69836|69816|69837.2|69817.2|69839.7|69819.7|69832.8|69812.8|240
1677456000000|2023-02-27 00:00:00|69837.1|69817.1|69852.4|69832.4|69856.9|69836.9|69833.2|69813.2|450
1677456300000|2023-02-27 00:05:00|69852.5|69832.5|69848.9|69828.9|69866.2|69846.2|69841.2|69810.9|483
1677456600000|2023-02-27 00:10:00|69847.6|69827.6|69814.8|69794.8|69849.4|69829.4|69808.1|69788.1|605
1677456900000|2023-02-27 00:15:00|69814.6|69794.6|69812.5|69792.5|69818.4|69798.4|69802.5|69782.5|620
1677457200000|2023-02-27 00:20:00|69812.6|69792.6|69830|69810|69831.8|69811.8|69812.1|69792.1|366
1677457500000|2023-02-27 00:25:00|69830.1|69810.1|69819.1|69799.1|69837.4|69817.4|69816.6|69794.4|496
1677457800000|2023-02-27 00:30:00|69816.7|69796.7|69807.7|69787.7|69826.9|69806.9|69797.2|69777.2|493
1677458100000|2023-02-27 00:35:00|69809.4|69789.4|69801.3|69781.3|69817.6|69797.6|69799.9|69779.9|635
1677458400000|2023-02-27 00:40:00|69801.2|69781.2|69793.2|69773.2|69812.9|69792.9|69792.1|69772.1|604
1677458700000|2023-02-27 00:45:00|69793.3|69773.3|69773|69753|69795.2|69775.2|69772.3|69752.3|754
1677459000000|2023-02-27 00:50:00|69773.4|69753.4|69754.8|69734.8|69779.4|69759.4|69748.8|69731.4|800
1677459300000|2023-02-27 00:55:00|69754.7|69734.7|69781.2|69761.2|69781.2|69761.2|69750.4|69734.7|552
1677459600000|2023-02-27 01:00:00|69781.3|69761.3|69753|69733|69781.3|69764.7|69749.2|69729.2|757
1677459900000|2023-02-27 01:05:00|69752.9|69732.9|69778.4|69758.4|69788.9|69768.9|69750.1|69730.1|581
1677460200000|2023-02-27 01:10:00|69776.2|69756.2|69759.2|69739.2|69777.4|69757.4|69750|69730|649
1677460500000|2023-02-27 01:15:00|69759.7|69739.7|69761.2|69741.2|69779.3|69759.3|69747.1|69727.1|642
1677460800000|2023-02-27 01:20:00|69761.4|69741.4|69764.2|69744.2|69768.8|69752.7|69740|69722.9|735
1677461100000|2023-02-27 01:25:00|69764.5|69744.5|69743.8|69733.8|69768.9|69753.8|69735.7|69725.1|734
1677461400000|2023-02-27 01:30:00|69743.9|69733.9|69739.5|69719.5|69776|69757|69733|69718.2|813
1677461700000|2023-02-27 01:35:00|69739.6|69719.6|69712.8|69692.8|69746.3|69726.3|69698.7|69684.7|855
1677462000000|2023-02-27 01:40:00|69713.1|69693.1|69693|69673|69743.5|69727.5|69682.4|69665.6|885
1677462300000|2023-02-27 01:45:00|69686.1|69676.1|69667.2|69647.2|69697.9|69683.9|69658.8|69645.9|882
1677462600000|2023-02-27 01:50:00|69667.3|69647.3|69673.8|69653.8|69687.5|69672.6|69659.2|69647.3|847
1677462900000|2023-02-27 01:55:00|69673.9|69653.9|69676.7|69666.7|69689|69674.7|69659.5|69643.5|857
1677463200000|2023-02-27 02:00:00|69677|69667|69691.3|69681.3|69705.1|69690.4|69669|69656.3|673
1677463500000|2023-02-27 02:05:00|69691.4|69681.4|69716.8|69706.8|69718.6|69708.6|69683.3|69669.4|678
1677463800000|2023-02-27 02:10:00|69716.9|69706.9|69750.5|69740.5|69757.6|69741.9|69714.5|69699.4|723
1677464100000|2023-02-27 02:15:00|69750.8|69740.8|69724.7|69714.7|69757.1|69740.8|69723|69713|591
1677464400000|2023-02-27 02:20:00|69724.8|69714.8|69734.4|69724.4|69741.9|69731.3|69720.6|69705.3|622
1677464700000|2023-02-27 02:25:00|69734.7|69724.7|69730.4|69720.4|69736.1|69724.7|69722.7|69709|549
1677465000000|2023-02-27 02:30:00|69731|69721|69715.9|69705.9|69734.7|69721|69709.1|69699.1|660
1677465300000|2023-02-27 02:35:00|69716.2|69706.2|69716.7|69706.7|69724.3|69710|69700.4|69690.4|564
1677465600000|2023-02-27 02:40:00|69716.6|69706.6|69773.1|69753.1|69780.9|69762.1|69715.5|69705.5|673
1677465900000|2023-02-27 02:45:00|69773.3|69753.3|69771.6|69751.6|69779.8|69763.8|69755.7|69738.5|703
1677466200000|2023-02-27 02:50:00|69772.3|69752.3|69773.8|69763.8|69775.9|69764.6|69754.9|69741.8|576
1677466500000|2023-02-27 02:55:00|69773.6|69763.6|69766.6|69756.6|69793|69775.8|69764.9|69750|635
1677466800000|2023-02-27 03:00:00|69766.1|69756.1|69795.1|69785.1|69819.4|69808.5|69766.1|69756.1|712
1677467100000|2023-02-27 03:05:00|69795|69785|69834.7|69824.7|69842.9|69827.8|69794.9|69783.8|733
1677467400000|2023-02-27 03:10:00|69834.1|69824.1|69822.4|69812.4|69846.9|69832.1|69819.4|69803.9|607
1677467700000|2023-02-27 03:15:00|69827.7|69807.7|69827.1|69817.1|69829.8|69819.1|69809.5|69795.5|611
1677468000000|2023-02-27 03:20:00|69827|69817|69807.8|69787.8|69838.5|69824.7|69803.4|69787.4|566
1677468300000|2023-02-27 03:25:00|69808.6|69788.6|69824.7|69804.7|69828.1|69812.6|69801.5|69785.3|576
1677468600000|2023-02-27 03:30:00|69824.9|69804.9|69855.6|69835.6|69863.6|69848.2|69820.5|69804.5|561
1677468900000|2023-02-27 03:35:00|69855.5|69835.5|69862.1|69852.1|69870.7|69858.7|69845.1|69835.1|573
1677469200000|2023-02-27 03:40:00|69862.2|69852.2|69864.8|69854.8|69879.6|69864.9|69859.9|69844.4|623
1677469500000|2023-02-27 03:45:00|69865|69855|69894.5|69874.5|69901.8|69886.9|69864.4|69850.7|517
1677469800000|2023-02-27 03:50:00|69894.6|69874.6|69898.2|69888.2|69900.3|69889.1|69885.6|69874.1|539
1677470100000|2023-02-27 03:55:00|69898.1|69888.1|69881.9|69871.9|69898.3|69888.3|69866.9|69854.9|735
1677470400000|2023-02-27 04:00:00|69882.4|69872.4|69895.9|69885.9|69902.6|69887.8|69878.7|69865.1|604
1677470700000|2023-02-27 04:05:00|69895.1|69885.1|69888.2|69878.2|69898.8|69885.1|69886.8|69872.3|525
1677471000000|2023-02-27 04:10:00|69888.1|69878.1|69874|69864|69894.1|69879.2|69859.4|69846.5|570
1677471300000|2023-02-27 04:15:00|69874.2|69864.2|69871.2|69861.2|69886.1|69871.2|69867.4|69855.4|426
1677471600000|2023-02-27 04:20:00|69871.4|69861.4|69873.4|69853.4|69886.6|69872|69862.6|69851.7|411
1677471900000|2023-02-27 04:25:00|69873.1|69853.1|69876.2|69866.2|69884.4|69871|69865.9|69851.8|412
1677472200000|2023-02-27 04:30:00|69876.1|69866.1|69867.3|69857.3|69880.2|69866.2|69866.2|69851.1|470
1677472500000|2023-02-27 04:35:00|69867|69857|69859.4|69849.4|69871.6|69858|69857.1|69844.5|470
1677472800000|2023-02-27 04:40:00|69859.5|69849.5|69872.6|69862.6|69879.3|69869.3|69848.2|69838.2|507
1677473100000|2023-02-27 04:45:00|69871.2|69861.2|69878.9|69858.9|69880.3|69865.4|69867.7|69854.2|463
1677473400000|2023-02-27 04:50:00|69879.1|69859.1|69860.6|69850.6|69879.4|69864.8|69859.6|69845.2|304
1677473700000|2023-02-27 04:55:00|69865.6|69845.6|69852.5|69842.5|69865.8|69851.1|69844.3|69830.9|530
1677474000000|2023-02-27 05:00:00|69852.7|69842.7|69849.1|69829.1|69863.6|69850.9|69842.1|69828.4|623
1677474300000|2023-02-27 05:05:00|69849.2|69829.2|69833.3|69823.3|69851.8|69837.3|69822.2|69811.4|593
1677474600000|2023-02-27 05:10:00|69833.2|69823.2|69848.5|69838.5|69863.2|69848.1|69833.2|69823.2|470
1677474900000|2023-02-27 05:15:00|69848.6|69838.6|69850|69840|69856|69840.1|69837.7|69823|593
1677475200000|2023-02-27 05:20:00|69851.5|69841.5|69893.8|69883.8|69901.9|69887.3|69850|69838.5|712
1677475500000|2023-02-27 05:25:00|69898.7|69878.7|69898.1|69888.1|69906.8|69892.2|69885.5|69869.8|610
1677475800000|2023-02-27 05:30:00|69898.2|69888.2|69892.2|69882.2|69899.3|69888.8|69871.6|69859.8|665
1677476100000|2023-02-27 05:35:00|69892|69882|69865.4|69845.4|69893.5|69882.2|69859|69845|718
1677476400000|2023-02-27 05:40:00|69865.3|69845.3|69855.7|69845.7|69881.1|69866|69847.5|69834|622
1677476700000|2023-02-27 05:45:00|69855.6|69845.6|69855.5|69845.5|69860.8|69847|69834.1|69820.3|613
1677477000000|2023-02-27 05:50:00|69855.9|69845.9|69843.1|69833.1|69862.5|69848.3|69832.4|69818.8|599
1677477300000|2023-02-27 05:55:00|69843|69833|69871.4|69861.4|69877.5|69862.8|69827.9|69817.9|759
1677477600000|2023-02-27 06:00:00|69871.6|69861.6|69866.6|69856.6|69876.4|69862.6|69858.4|69848.2|680
1677477900000|2023-02-27 06:05:00|69866.7|69856.7|69845.7|69835.7|69867.2|69857.2|69841.4|69831.4|579
1677478200000|2023-02-27 06:10:00|69845.5|69835.5|69842.6|69832.6|69848.8|69835.6|69812.4|69799.1|695
1677478500000|2023-02-27 06:15:00|69842.5|69832.5|69857.7|69847.7|69862.6|69847.8|69831|69814.4|669
1677478800000|2023-02-27 06:20:00|69857.6|69847.6|69831.7|69821.7|69862.1|69847.6|69826.6|69816.6|590
1677479100000|2023-02-27 06:25:00|69831.6|69821.6|69861.5|69851.5|69863.8|69852.2|69831.6|69817.7|592
1677479400000|2023-02-27 06:30:00|69862.5|69852.5|69867.3|69857.3|69872.7|69862.7|69851.7|69838.5|526
1677479700000|2023-02-27 06:35:00|69867.4|69857.4|69878.5|69868.5|69878.7|69868.7|69858.6|69848.6|483
1677480000000|2023-02-27 06:40:00|69878.9|69868.9|69880|69870|69900.1|69890.1|69877.9|69867.9|602
1677480300000|2023-02-27 06:45:00|69880.4|69870.4|69864.9|69854.9|69885.1|69871.1|69860.1|69848.2|656
1677480600000|2023-02-27 06:50:00|69864.8|69854.8|69893.2|69883.2|69899.2|69884.4|69850.6|69838.1|670
1677480900000|2023-02-27 06:55:00|69892.9|69882.9|69892.7|69882.7|69897.9|69883.2|69868.1|69858.1|669
1677481200000|2023-02-27 07:00:00|69892.6|69882.6|69874.1|69864.1|69897|69887|69866.1|69856.1|722
1677481500000|2023-02-27 07:05:00|69874.2|69864.2|69844.8|69834.8|69880|69868.7|69844.8|69830.2|629
1677481800000|2023-02-27 07:10:00|69848|69838|69825|69815|69859.3|69843.6|69824.2|69814.2|671
1677482100000|2023-02-27 07:15:00|69825.3|69815.3|69836.7|69816.7|69852.2|69838.7|69821|69803.6|700
1677482400000|2023-02-27 07:20:00|69836.5|69816.5|69830.3|69820.3|69839.9|69825|69812|69797|738
1677482700000|2023-02-27 07:25:00|69830.4|69820.4|69801.5|69791.5|69836.8|69822.6|69794|69774|744
1677483000000|2023-02-27 07:30:00|69801.4|69791.4|69805.3|69795.3|69809.4|69797.6|69789|69775.5|694
1677483300000|2023-02-27 07:35:00|69805.9|69795.9|69818.8|69808.8|69826.4|69811.6|69798.3|69788.2|630
1677483600000|2023-02-27 07:40:00|69818.7|69808.7|69810.3|69800.3|69829|69815.8|69810.3|69797.3|614
1677483900000|2023-02-27 07:45:00|69810.1|69800.1|69813.9|69793.9|69816.6|69806.6|69791.1|69776|666
1677484200000|2023-02-27 07:50:00|69808.6|69798.6|69806.2|69796.2|69815.4|69804.4|69797.9|69783.6|626
1677484500000|2023-02-27 07:55:00|69806.8|69796.8|69814.2|69804.2|69815.1|69805.1|69795.2|69785.2|612
1677484800000|2023-02-27 08:00:00|69813.9|69803.9|69775.4|69765.4|69814.3|69804.3|69768.8|69755|856
1677485100000|2023-02-27 08:05:00|69774.7|69764.7|69782.7|69772.7|69793.2|69783.2|69772.5|69762.5|802
1677485400000|2023-02-27 08:10:00|69782.4|69772.4|69797.6|69787.6|69797.7|69787.7|69781.9|69771.9|759
1677485700000|2023-02-27 08:15:00|69797.4|69787.4|69796.5|69786.5|69807.9|69797.9|69791.5|69781.5|755
1677486000000|2023-02-27 08:20:00|69797.5|69787.5|69809.8|69799.8|69814.8|69802.5|69793.4|69783.4|704
1677486300000|2023-02-27 08:25:00|69810|69800|69811.5|69801.5|69819.4|69809.4|69796.5|69784.5|744
1677486600000|2023-02-27 08:30:00|69811.6|69801.6|69816.7|69806.7|69830.3|69820.3|69805.4|69795.4|631
1677486900000|2023-02-27 08:35:00|69816.8|69806.8|69787.8|69777.8|69820.9|69807.1|69783.2|69773.2|722
1677487200000|2023-02-27 08:40:00|69788|69778|69808.7|69798.7|69808.8|69798.8|69782.3|69768.8|659
1677487500000|2023-02-27 08:45:00|69809.2|69799.2|69841|69831|69842.9|69832.9|69809|69799|665
1677487800000|2023-02-27 08:50:00|69840.9|69830.9|69834.5|69824.5|69850.9|69840.9|69834.2|69824.2|608
1677488100000|2023-02-27 08:55:00|69834.9|69824.9|69858|69838|69861.4|69848.9|69816.1|69800.9|678
1677488400000|2023-02-27 09:00:00|69855|69845|69837.1|69827.1|69864|69850.4|69825.8|69810.6|811
1677488700000|2023-02-27 09:05:00|69837.5|69827.5|69855|69845|69860.4|69845.2|69835.5|69821.2|586
1677489000000|2023-02-27 09:10:00|69855.1|69845.1|69835.6|69825.6|69862.5|69847.3|69835.4|69822.2|672
1677489300000|2023-02-27 09:15:00|69835.5|69825.5|69856.3|69846.3|69861.3|69846.5|69830.1|69818.9|486
1677489600000|2023-02-27 09:20:00|69856.2|69846.2|69830.9|69810.9|69861.7|69848.2|69823.7|69809|641
1677489900000|2023-02-27 09:25:00|69831|69811|69800.1|69780.1|69834.3|69819.9|69797.6|69780.1|677
1677490200000|2023-02-27 09:30:00|69799.4|69779.4|69803.7|69793.7|69811.2|69794.6|69792.6|69777|569
1677490500000|2023-02-27 09:35:00|69803.6|69793.6|69816.7|69806.7|69818.5|69808.5|69798.4|69782.6|479
1677490800000|2023-02-27 09:40:00|69820.9|69800.9|69807.5|69787.5|69827.9|69813.1|69796.5|69783|690
1677491100000|2023-02-27 09:45:00|69808|69788|69799.5|69789.5|69810|69793.8|69796.5|69781.7|500
1677491400000|2023-02-27 09:50:00|69799.7|69789.7|69807|69797|69812.3|69798.8|69790.3|69780.3|621
1677491700000|2023-02-27 09:55:00|69806.6|69796.6|69802.6|69792.6|69815.4|69800.1|69796.3|69776.3|626
1677492000000|2023-02-27 10:00:00|69803.3|69793.3|69799.9|69779.9|69806.1|69793.3|69774.8|69756.8|678
1677492300000|2023-02-27 10:05:00|69799.7|69779.7|69796.3|69786.3|69802.3|69790.5|69790.5|69775.9|468
1677492600000|2023-02-27 10:10:00|69796.4|69786.4|69770.9|69750.9|69802|69788|69766.1|69748.7|487
1677492900000|2023-02-27 10:15:00|69769.4|69759.4|69774|69764|69778.7|69764.6|69758|69743.6|648
1677493200000|2023-02-27 10:20:00|69773.8|69763.8|69758.2|69748.2|69775.5|69764.1|69755.3|69745.3|609
1677493500000|2023-02-27 10:25:00|69758.3|69748.3|69755.1|69745.1|69763.6|69752.5|69749.2|69739.2|700
1677493800000|2023-02-27 10:30:00|69756.5|69746.5|69746.7|69736.7|69769.8|69755.8|69743.6|69733.6|676
1677494100000|2023-02-27 10:35:00|69746.5|69736.5|69734.1|69714.1|69752.1|69737.3|69726.2|69712.9|639
1677494400000|2023-02-27 10:40:00|69734.2|69714.2|69730.3|69710.3|69735.5|69720.7|69715.1|69697.5|638
1677494700000|2023-02-27 10:45:00|69730.5|69710.5|69714.3|69694.3|69731.2|69716.3|69707.6|69690.4|541
1677495000000|2023-02-27 10:50:00|69714.4|69694.4|69681.2|69661.2|69716.3|69696.3|69674.5|69658.9|601
1677495300000|2023-02-27 10:55:00|69681.7|69661.7|69684.2|69664.2|69687.3|69670.9|69667.4|69652.7|557
1677495600000|2023-02-27 11:00:00|69684.3|69664.3|69685.9|69675.9|69693.8|69679.9|69679.6|69664.3|585
1677495900000|2023-02-27 11:05:00|69685.8|69675.8|69696|69686|69704.8|69691.9|69685.6|69673.8|595
1677496200000|2023-02-27 11:10:00|69695.9|69685.9|69700.2|69690.2|69708.4|69694|69688.7|69669.2|535
1677496500000|2023-02-27 11:15:00|69700.3|69690.3|69712.2|69702.2|69732.6|69717.6|69698.4|69688.4|669
1677496800000|2023-02-27 11:20:00|69711.8|69701.8|69712.1|69702.1|69732.3|69716.5|69710|69694.9|506
1677497100000|2023-02-27 11:25:00|69712.2|69702.2|69705.4|69685.4|69717.5|69707.5|69695.3|69681.9|557
1677497400000|2023-02-27 11:30:00|69705.5|69685.5|69706.7|69696.7|69710.7|69700.7|69684|69669.4|650
1677497700000|2023-02-27 11:35:00|69706.9|69696.9|69696.2|69676.2|69718.6|69704.7|69687.3|69673.6|608
1677498000000|2023-02-27 11:40:00|69696.1|69676.1|69710.8|69690.8|69712|69696.8|69693.1|69675.7|475
1677498300000|2023-02-27 11:45:00|69710.9|69690.9|69704.9|69694.9|69712.5|69696.8|69699.9|69685.2|399
1677498600000|2023-02-27 11:50:00|69704.8|69694.8|69717.1|69707.1|69722|69707.8|69696.3|69681.1|461
1677498900000|2023-02-27 11:55:00|69717.2|69707.2|69708.9|69688.9|69721.8|69707.3|69703.8|69688.5|520
1677499200000|2023-02-27 12:00:00|69703.9|69693.9|69698.6|69688.6|69708.5|69693.9|69692.8|69676.8|549
1677499500000|2023-02-27 12:05:00|69698.7|69688.7|69727.8|69717.8|69735.1|69722|69695.5|69681|553
1677499800000|2023-02-27 12:10:00|69728.1|69718.1|69726|69716|69743.7|69727.9|69723.2|69706.9|571
1677500100000|2023-02-27 12:15:00|69726.5|69716.5|69721.5|69711.5|69731|69716.8|69714.6|69703.2|489
1677500400000|2023-02-27 12:20:00|69721.4|69711.4|69748.6|69728.6|69749|69732.6|69721.4|69711.4|571
1677500700000|2023-02-27 12:25:00|69748.9|69728.9|69744.5|69734.5|69759|69743.6|69741.5|69726.6|431
1677501000000|2023-02-27 12:30:00|69744.9|69734.9|69732.7|69712.7|69747.9|69735.6|69726.3|69711.5|463
1677501300000|2023-02-27 12:35:00|69732.5|69712.5|69740.8|69720.8|69741.8|69727.1|69722.2|69709.1|449
1677501600000|2023-02-27 12:40:00|69740.9|69720.9|69728.8|69708.8|69741.3|69722.6|69715.5|69700.5|469
1677501900000|2023-02-27 12:45:00|69728.7|69708.7|69721.7|69701.7|69730.9|69718.3|69714.1|69700.9|500
1677502200000|2023-02-27 12:50:00|69721.5|69701.5|69733.1|69723.1|69737.8|69724.4|69717.8|69701|548
1677502500000|2023-02-27 12:55:00|69737.9|69717.9|69733|69713|69744.4|69731.6|69723.2|69708.9|606
1677502800000|2023-02-27 13:00:00|69733.5|69713.5|69735.4|69725.4|69738.6|69725.6|69718.1|69705.5|848
1677503100000|2023-02-27 13:05:00|69735.2|69725.2|69726.8|69716.8|69740.5|69726|69711.7|69696.7|703
1677503400000|2023-02-27 13:10:00|69726.6|69716.6|69739.7|69719.7|69742.1|69727.5|69719.6|69709.6|668
1677503700000|2023-02-27 13:15:00|69740.1|69720.1|69741.9|69721.9|69743.7|69728|69724.8|69711.2|692
1677504000000|2023-02-27 13:20:00|69744.9|69724.9|69734|69724|69752.7|69739.9|69728.3|69718.3|849
1677504300000|2023-02-27 13:25:00|69734.1|69724.1|69740.4|69720.4|69741.8|69726.7|69727|69715|655
1677504600000|2023-02-27 13:30:00|69740.5|69720.5|69707.6|69687.6|69748.2|69732.8|69696.1|69681.1|887
1677504900000|2023-02-27 13:35:00|69700.6|69690.6|69694.2|69684.2|69709.5|69694.4|69682.4|69672.4|910
1677505200000|2023-02-27 13:40:00|69693.9|69683.9|69697|69687|69702.1|69691.4|69682.3|69668.7|883
1677505500000|2023-02-27 13:45:00|69697.1|69687.1|69671.6|69661.6|69701.2|69688.2|69662.1|69647|857
1677505800000|2023-02-27 13:50:00|69671.7|69661.7|69661.5|69641.5|69677.1|69662.4|69650.5|69635.6|874
1677506100000|2023-02-27 13:55:00|69661.4|69641.4|69632.2|69622.2|69666.1|69651.9|69620.7|69605.7|879
1677506400000|2023-02-27 14:00:00|69632.8|69622.8|69631|69621|69642.1|69626.7|69618.7|69605.1|794
1677506700000|2023-02-27 14:05:00|69631.3|69621.3|69633.8|69623.8|69641.4|69629.6|69619.3|69604.3|710
1677507000000|2023-02-27 14:10:00|69633.9|69623.9|69643|69633|69656.9|69642.2|69633.7|69623.1|648
1677507300000|2023-02-27 14:15:00|69643.2|69633.2|69631.1|69621.1|69654.1|69637.5|69627.8|69617.3|719
1677507600000|2023-02-27 14:20:00|69631.4|69621.4|69613.9|69603.9|69635.4|69621.9|69611.1|69601.1|742
1677507900000|2023-02-27 14:25:00|69614.2|69604.2|69614.9|69594.9|69618.7|69605.5|69598.6|69585.9|803
1677508200000|2023-02-27 14:30:00|69615.3|69595.3|69625|69615|69629.5|69619.5|69606.8|69595.2|874
1677508500000|2023-02-27 14:35:00|69625.3|69615.3|69620.7|69610.7|69630.8|69618.4|69612.7|69598.5|829
1677508800000|2023-02-27 14:40:00|69620.8|69610.8|69616|69606|69628.4|69615.6|69602|69592|786
1677509100000|2023-02-27 14:45:00|69617|69607|69626.4|69616.4|69637.2|69621.7|69610.4|69600.4|847
1677509400000|2023-02-27 14:50:00|69626.5|69616.5|69631.8|69621.8|69642.2|69627.8|69618.5|69605.9|831
1677509700000|2023-02-27 14:55:00|69632.2|69622.2|69618.8|69598.8|69635.3|69623.2|69608.4|69595.1|778
1677510000000|2023-02-27 15:00:00|69619|69599|69610.7|69600.7|69629.3|69619|69603.3|69593.3|884
1677510300000|2023-02-27 15:05:00|69610.6|69600.6|69592.2|69582.2|69617.3|69604.3|69588.4|69574.4|866
1677510600000|2023-02-27 15:10:00|69592.1|69582.1|69587.3|69577.3|69616.2|69596.2|69587.3|69573.7|844
1677510900000|2023-02-27 15:15:00|69586.4|69576.4|69565|69545|69598|69584.5|69561.4|69541.4|816
1677511200000|2023-02-27 15:20:00|69564.9|69544.9|69575.8|69565.8|69586.2|69572.6|69556.6|69542.4|785
1677511500000|2023-02-27 15:25:00|69575.6|69565.6|69582.3|69562.3|69594.3|69580.4|69570.9|69559.8|781
1677511800000|2023-02-27 15:30:00|69582.5|69562.5|69591.5|69581.5|69604.8|69594.8|69577.7|69562.1|761
1677512100000|2023-02-27 15:35:00|69591.6|69581.6|69634.3|69624.3|69637.4|69625.4|69590.4|69576|837
1677512400000|2023-02-27 15:40:00|69634.5|69624.5|69636.6|69626.6|69655|69644.6|69631|69621|805
1677512700000|2023-02-27 15:45:00|69637.1|69627.1|69625.2|69615.2|69648.3|69637.8|69622.9|69612.9|835
1677513000000|2023-02-27 15:50:00|69625.1|69615.1|69632.1|69622.1|69645.7|69635.7|69620.6|69610.6|769
1677513300000|2023-02-27 15:55:00|69632.7|69622.7|69623.5|69613.5|69642.4|69632.4|69619.8|69609.8|697
1677513600000|2023-02-27 16:00:00|69623.4|69613.4|69633|69623|69633.3|69623.3|69606.6|69596.6|697
1677513900000|2023-02-27 16:05:00|69632.9|69622.9|69656.5|69636.5|69657.7|69639.3|69628.2|69618.2|623
1677514200000|2023-02-27 16:10:00|69656.8|69636.8|69650.3|69640.3|69660|69646.5|69646.6|69636.1|576
1677514500000|2023-02-27 16:15:00|69650.4|69640.4|69676.1|69656.1|69677.8|69662.5|69649.9|69639.9|568
1677514800000|2023-02-27 16:20:00|69676.2|69656.2|69666.2|69656.2|69678.2|69658.7|69657.7|69643.6|541
1677515100000|2023-02-27 16:25:00|69666.4|69656.4|69675.2|69655.2|69679.3|69664.4|69663.1|69646.7|578
1677515400000|2023-02-27 16:30:00|69675.1|69655.1|69680.1|69660.1|69689.2|69674.8|69675.1|69655.1|642
1677515700000|2023-02-27 16:35:00|69680|69660|69649.9|69639.9|69681.1|69661.1|69649.9|69634|457
1677516000000|2023-02-27 16:40:00|69649.1|69639.1|69645.9|69635.9|69658.2|69645.8|69643.4|69633.4|570
1677516300000|2023-02-27 16:45:00|69646|69636|69649.1|69639.1|69649.9|69639.9|69640.7|69630.7|432
1677516600000|2023-02-27 16:50:00|69649.6|69639.6|69661.8|69651.8|69662.7|69652.7|69640.9|69630.9|481
1677516900000|2023-02-27 16:55:00|69661.7|69651.7|69650|69640|69661.7|69651.7|69647.3|69637.3|523
1677517200000|2023-02-27 17:00:00|69650.1|69640.1|69640.4|69630.4|69650.1|69640.1|69637.5|69627.5|496
1677517500000|2023-02-27 17:05:00|69640.3|69630.3|69652.7|69642.7|69653.7|69643.7|69640.3|69630.3|504
1677517800000|2023-02-27 17:10:00|69652.8|69642.8|69644.6|69634.6|69658.2|69648.2|69639.5|69626.6|466
1677518100000|2023-02-27 17:15:00|69644.5|69634.5|69633.1|69623.1|69645.3|69634.5|69629.4|69614.3|501
1677518400000|2023-02-27 17:20:00|69633.4|69623.4|69648.3|69638.3|69652|69642|69632.8|69622.3|506
1677518700000|2023-02-27 17:25:00|69648.4|69638.4|69640|69630|69648.6|69638.6|69637.9|69627.9|311
1677519000000|2023-02-27 17:30:00|69639.9|69629.9|69637.3|69617.3|69640.4|69630.4|69627.2|69610.7|408
1677519300000|2023-02-27 17:35:00|69636.6|69616.6|69628.3|69608.3|69636.6|69620.2|69622.9|69606.6|326
1677519600000|2023-02-27 17:40:00|69628.2|69608.2|69623.4|69613.4|69630.1|69619.8|69622.6|69607.4|411
1677519900000|2023-02-27 17:45:00|69623.5|69613.5|69626.3|69616.3|69627.3|69617.3|69623.2|69613.2|386
1677520200000|2023-02-27 17:50:00|69626.2|69616.2|69629.8|69619.8|69634.7|69624.7|69623.5|69613.5|438
1677520500000|2023-02-27 17:55:00|69629.9|69619.9|69623.4|69613.4|69634.5|69620|69620.2|69610.2|408
1677520800000|2023-02-27 18:00:00|69623.3|69613.3|69612|69602|69624.5|69614.5|69604|69594|392
1677521100000|2023-02-27 18:05:00|69611.9|69601.9|69608|69588|69617.8|69604.2|69604.6|69584.6|420
1677521400000|2023-02-27 18:10:00|69608.1|69588.1|69607.2|69587.2|69613.8|69593.8|69601.8|69587.1|352
1677521700000|2023-02-27 18:15:00|69607.1|69587.1|69611|69591|69614.5|69594.5|69600.4|69582.4|338
1677522000000|2023-02-27 18:20:00|69611.1|69591.1|69616.7|69606.7|69625.4|69608.2|69607.3|69587.3|309
1677522300000|2023-02-27 18:25:00|69616.6|69606.6|69614.3|69604.3|69623.4|69606.9|69611.2|69595.7|369
1677522600000|2023-02-27 18:30:00|69614|69604|69613.9|69603.9|69615.1|69604.3|69607.3|69591.5|332
1677522900000|2023-02-27 18:35:00|69613.8|69603.8|69615.5|69605.5|69626.1|69613|69612.3|69602.1|432
1677523200000|2023-02-27 18:40:00|69611.4|69601.4|69620.5|69600.5|69622.6|69606.9|69603.9|69593.9|349
1677523500000|2023-02-27 18:45:00|69620.6|69600.6|69612|69602|69621|69608|69609.8|69590.1|314
1677523800000|2023-02-27 18:50:00|69611.9|69601.9|69612|69592|69619.4|69604.1|69605.2|69590.5|402
1677524100000|2023-02-27 18:55:00|69611.9|69591.9|69609.8|69599.8|69616.6|69605.9|69599.2|69584.2|419
1677524400000|2023-02-27 19:00:00|69609.5|69599.5|69600.5|69580.5|69616|69601.6|69595.4|69579.9|518
1677524700000|2023-02-27 19:05:00|69600.6|69580.6|69590.7|69580.7|69600.9|69585.5|69587.3|69577.3|422
1677525000000|2023-02-27 19:10:00|69590.8|69580.8|69582.5|69572.5|69590.8|69580.8|69581.9|69571.9|243
1677525300000|2023-02-27 19:15:00|69582.6|69572.6|69587.5|69577.5|69588.6|69578.6|69581.9|69571.9|303
1677525600000|2023-02-27 19:20:00|69587.6|69577.6|69590.8|69580.8|69593.7|69583.7|69585.1|69575.1|319
1677525900000|2023-02-27 19:25:00|69590.9|69580.9|69586.1|69576.1|69592.9|69582.2|69583.8|69571.3|416
1677526200000|2023-02-27 19:30:00|69586|69576|69585.1|69575.1|69592.7|69582.6|69585.1|69571|281
1677526500000|2023-02-27 19:35:00|69585.2|69575.2|69594.2|69584.2|69598|69588|69585.2|69573.6|386
1677526800000|2023-02-27 19:40:00|69594.3|69584.3|69594.4|69584.4|69604.4|69594.4|69590.9|69576.3|499
1677527100000|2023-02-27 19:45:00|69593|69583|69600.2|69580.2|69604.4|69589|69592.9|69575.5|463
1677527400000|2023-02-27 19:50:00|69600.1|69580.1|69600.7|69580.7|69601|69581|69598.3|69578.3|361
1677527700000|2023-02-27 19:55:00|69600.6|69580.6|69610.4|69590.4|69610.9|69594.9|69595.8|69580.2|427
1677528000000|2023-02-27 20:00:00|69610.8|69590.8|69605.6|69595.6|69617.3|69598.2|69604.7|69590.5|303
1677528300000|2023-02-27 20:05:00|69605.4|69595.4|69607.6|69597.6|69607.8|69597.8|69603.8|69593.8|394
1677528600000|2023-02-27 20:10:00|69608.7|69598.7|69603.3|69593.3|69611.9|69601.9|69603.1|69593.1|439
1677528900000|2023-02-27 20:15:00|69603.2|69593.2|69597.9|69587.9|69603.2|69593.2|69594.5|69584.5|382
1677529200000|2023-02-27 20:20:00|69598|69588|69597.1|69587.1|69602.4|69592.4|69595.6|69585.6|386
1677529500000|2023-02-27 20:25:00|69597.2|69587.2|69603.8|69583.8|69603.8|69591.2|69596.1|69583.2|338
1677529800000|2023-02-27 20:30:00|69604.1|69584.1|69603.2|69593.2|69610.1|69594.7|69599.6|69583.1|497
1677530100000|2023-02-27 20:35:00|69603.1|69593.1|69609.6|69599.6|69611.5|69601.5|69602.9|69592.9|441
1677530400000|2023-02-27 20:40:00|69609.7|69599.7|69621.8|69601.8|69623.7|69609.3|69602.9|69592.9|372
1677530700000|2023-02-27 20:45:00|69622|69602|69625.3|69605.3|69626.6|69612.2|69609.3|69597.7|420
1677531000000|2023-02-27 20:50:00|69625.1|69605.1|69617.8|69607.8|69625.4|69609.5|69610|69599.4|405
1677531300000|2023-02-27 20:55:00|69617.9|69607.9|69616.1|69596.1|69620.8|69608|69611.2|69591.2|392
1677531600000|2023-02-27 21:00:00|69616.2|69596.2|69612.3|69592.3|69618.5|69598.5|69612.2|69592.2|221
1677531900000|2023-02-27 21:05:00|69612.2|69592.2|69614.1|69594.1|69615.1|69595.1|69611.7|69591.7|144
1677532200000|2023-02-27 21:10:00|69614.2|69594.2|69607.7|69587.7|69615|69595|69606.6|69586.6|175
1677532500000|2023-02-27 21:15:00|69607.9|69587.9|69614.3|69594.3|69614.7|69594.7|69602.4|69587.2|77
1677532800000|2023-02-27 21:20:00|69614.6|69594.6|69614.4|69594.4|69615.5|69595.5|69614.2|69594.2|83
1677533100000|2023-02-27 21:25:00|69615|69595|69614.3|69594.3|69616.3|69596.3|69613.7|69593.7|102
1677533400000|2023-02-27 21:30:00|69614.4|69594.4|69613.8|69593.8|69616.2|69596.2|69613.2|69593.2|99
1677533700000|2023-02-27 21:35:00|69614.3|69594.3|69616.1|69596.1|69616.3|69596.3|69610.7|69590.7|55
1677534000000|2023-02-27 21:40:00|69615.9|69595.9|69615.9|69595.9|69618.1|69598.1|69615.3|69595.3|105
1677534300000|2023-02-27 21:45:00|69615.2|69595.2|69611.8|69591.8|69616.9|69596.9|69610.3|69585.3|79
1677534600000|2023-02-27 21:50:00|69612|69592|69609.9|69589.9|69615.7|69592.2|69608.9|69585.2|105
1677534900000|2023-02-27 21:55:00|69610.4|69590.4|69647.7|69549|69648.4|69590.4|69605.1|69547.9|311
1677535200000|2023-02-27 22:00:00|69647.8|69548.8|69658.2|69539.2|69665.9|69552|69647.8|69539.2|44
1677535500000|2023-02-27 22:05:00|69657.9|69538.9|69648.8|69550.3|69663.2|69550.9|69648.3|69538.9|25
1677535800000|2023-02-27 22:10:00|69648.7|69550.4|69645.7|69559.4|69648.8|69559.9|69642.8|69550.2|44
1677536100000|2023-02-27 22:15:00|69639.8|69567.6|69642.4|69563.6|69644.7|69575.7|69638.2|69563.6|49
1677536400000|2023-02-27 22:20:00|69642.1|69563.7|69632.4|69571.4|69642.4|69571.6|69631.3|69563.4|18
1677536700000|2023-02-27 22:25:00|69632.5|69571.8|69639.9|69566.7|69639.9|69572|69631.7|69565.9|25
1677537000000|2023-02-27 22:30:00|69639.6|69566.4|69638.1|69564.7|69639.7|69566.8|69636.4|69563.9|40
1677537300000|2023-02-27 22:35:00|69637.8|69565.8|69639.5|69566.5|69639.6|69567.2|69637.4|69564.6|54
1677537600000|2023-02-27 22:40:00|69640.1|69566.4|69643.3|69576.3|69644.4|69576.3|69632.3|69564|60
1677537900000|2023-02-27 22:45:00|69643.4|69576.1|69644.2|69576.2|69644.8|69576.9|69643|69574.5|61
1677538200000|2023-02-27 22:50:00|69643.4|69577.3|69643.1|69576.8|69647|69581.9|69637.6|69571.8|24
1677538500000|2023-02-27 22:55:00|69643.4|69576.7|69632.9|69581.9|69645.4|69591.4|69626.6|69574.9|106
1677538800000|2023-02-27 23:00:00|69633.7|69583|69632.8|69584|69639.1|69591.4|69627|69579.1|180
1677539100000|2023-02-27 23:05:00|69632.4|69584.2|69626.9|69584.1|69632.4|69591.4|69622.7|69584.1|181
1677539400000|2023-02-27 23:10:00|69627.2|69584.2|69624.7|69578.2|69632.3|69590.6|69610.1|69572|471
1677539700000|2023-02-27 23:15:00|69628.7|69574.8|69622.4|69572.5|69629|69574.9|69621|69570.3|945
1677540000000|2023-02-27 23:20:00|69622.1|69572.4|69624.4|69572.2|69626.7|69574.5|69620.3|69570.4|1029
1677540300000|2023-02-27 23:25:00|69624.3|69571.8|69624.1|69577.5|69626.2|69578.9|69619|69571.8|111
1677540600000|2023-02-27 23:30:00|69624.2|69576|69626.8|69587.8|69631.1|69589|69618.7|69575.8|195
1677540900000|2023-02-27 23:35:00|69626.9|69588.2|69622.2|69580.9|69631|69589.5|69617.6|69578|134
1677541200000|2023-02-27 23:40:00|69622.3|69581|69620.2|69584.4|69623.9|69586.5|69619.2|69577.8|84
1677541500000|2023-02-27 23:45:00|69619.8|69585.6|69614.6|69594.6|69625.6|69600.9|69613.5|69585.6|155
1677541800000|2023-02-27 23:50:00|69614.7|69594.7|69619.2|69599.2|69623|69603|69614.6|69594.6|170
1677542100000|2023-02-27 23:55:00|69619.1|69599.1|69615.9|69595.9|69620.6|69600.6|69610.3|69590.3|167
1677542400000|2023-02-28 00:00:00|69616.8|69596.8|69619|69599|69623.4|69603.4|69613.1|69593.1|300
1677542700000|2023-02-28 00:05:00|69618.9|69598.9|69608.8|69588.8|69620|69600|69600.6|69580.6|377
1677543000000|2023-02-28 00:10:00|69608.7|69588.7|69613.7|69593.7|69618.1|69598.1|69593.9|69573.9|434
1677543300000|2023-02-28 00:15:00|69613.9|69593.9|69605.2|69585.2|69614|69594|69596|69576|424
1677543600000|2023-02-28 00:20:00|69605.1|69585.1|69615.8|69595.8|69616.4|69596.4|69601.6|69581.6|277
1677543900000|2023-02-28 00:25:00|69615.7|69595.7|69619|69599|69622.1|69602.1|69615.6|69595.6|141
1677544200000|2023-02-28 00:30:00|69619.2|69599.2|69639.9|69619.9|69640.5|69620.5|69605.7|69585.7|470
1677544500000|2023-02-28 00:35:00|69639.7|69619.7|69631.9|69611.9|69641.8|69621.8|69627.7|69607.7|419
1677544800000|2023-02-28 00:40:00|69632.4|69612.4|69610.9|69590.9|69633.2|69613.6|69608.2|69590.5|428
1677545100000|2023-02-28 00:45:00|69611.1|69591.1|69600.1|69580.1|69612.9|69592.9|69591.4|69572.1|479
1677545400000|2023-02-28 00:50:00|69600.2|69580.2|69627.3|69607.3|69639|69619|69598.7|69578.7|556
1677545700000|2023-02-28 00:55:00|69627.2|69607.2|69624.3|69604.3|69635.3|69615.3|69619.3|69599.3|492
1677546000000|2023-02-28 01:00:00|69624.8|69604.8|69653.7|69633.7|69656.9|69637.4|69621.6|69601.6|606
1677546300000|2023-02-28 01:05:00|69653.4|69633.4|69638.3|69628.3|69658.4|69643.9|69638.1|69625.9|470
1677546600000|2023-02-28 01:10:00|69638.4|69628.4|69632.1|69612.1|69647.1|69628.4|69629|69609|525
1677546900000|2023-02-28 01:15:00|69632.6|69612.6|69627.5|69607.5|69637.3|69617.3|69621.9|69601.9|551
1677547200000|2023-02-28 01:20:00|69627.6|69607.6|69617.9|69607.9|69634.4|69617.2|69617.5|69603.2|520
1677547500000|2023-02-28 01:25:00|69617.8|69607.8|69639.9|69619.9|69642.1|69627.5|69611|69601|511
1677547800000|2023-02-28 01:30:00|69640.1|69620.1|69597.3|69587.3|69640.1|69620.3|69593.2|69583.2|804
1677548100000|2023-02-28 01:35:00|69598.7|69588.7|69601.8|69591.8|69619.5|69603.7|69591.7|69581.7|609
1677548400000|2023-02-28 01:40:00|69601.9|69591.9|69636.4|69626.4|69642.2|69629.2|69601.3|69591.3|639
1677548700000|2023-02-28 01:45:00|69636.3|69626.3|69622|69612|69637.1|69627.1|69612.2|69598.2|553
1677549000000|2023-02-28 01:50:00|69622.1|69612.1|69569.4|69549.4|69622.2|69612.2|69569.3|69549.3|633
1677549300000|2023-02-28 01:55:00|69569.5|69549.5|69548.6|69528.6|69570.3|69550.3|69530.7|69510.7|745
1677549600000|2023-02-28 02:00:00|69548.4|69528.4|69551.9|69541.9|69552.7|69542.7|69533.4|69523.4|597
1677549900000|2023-02-28 02:05:00|69551.8|69541.8|69575.1|69565.1|69595.8|69580.5|69551.8|69541.8|598
1677550200000|2023-02-28 02:10:00|69575|69565|69590.9|69580.9|69603.1|69593.1|69574.7|69564.7|513
1677550500000|2023-02-28 02:15:00|69591|69581|69556.7|69546.7|69591.7|69581.7|69555.6|69545.6|509
1677550800000|2023-02-28 02:20:00|69556.8|69546.8|69549|69539|69568.6|69558.6|69548|69536.5|554
1677551100000|2023-02-28 02:25:00|69549.1|69539.1|69502.2|69492.2|69549.1|69539.1|69495.2|69485.2|577
1677551400000|2023-02-28 02:30:00|69506.9|69486.9|69526|69516|69532.3|69522.3|69498.7|69483.1|702
1677551700000|2023-02-28 02:35:00|69526.1|69516.1|69523.5|69513.5|69531.3|69521.3|69507|69492.5|508
1677552000000|2023-02-28 02:40:00|69523.6|69513.6|69510.2|69500.2|69525.9|69513.7|69502|69488.5|616
1677552300000|2023-02-28 02:45:00|69510.3|69500.3|69476.5|69466.5|69511.3|69501.3|69468.1|69458.1|690
1677552600000|2023-02-28 02:50:00|69476.4|69466.4|69486.1|69476.1|69487.7|69477.7|69460.5|69450.5|688
1677552900000|2023-02-28 02:55:00|69486|69476|69502.7|69492.7|69510.8|69500.8|69483.9|69473.9|644
1677553200000|2023-02-28 03:00:00|69502.6|69492.6|69521|69511|69535.3|69520.3|69501.7|69491.7|601
1677553500000|2023-02-28 03:05:00|69520.9|69510.9|69527.3|69517.3|69539.7|69529.7|69519.9|69509.9|544
1677553800000|2023-02-28 03:10:00|69527.4|69517.4|69499.9|69489.9|69528.2|69518.2|69496.3|69480|486
1677554100000|2023-02-28 03:15:00|69500|69490|69515.7|69505.7|69536.5|69526.5|69499.7|69489.7|472
1677554400000|2023-02-28 03:20:00|69515.8|69505.8|69512.2|69502.2|69526.6|69516.6|69510.2|69499.1|558
1677554700000|2023-02-28 03:25:00|69512.3|69502.3|69500.8|69490.8|69514.9|69504.9|69497.5|69487.5|355
1677555000000|2023-02-28 03:30:00|69500.7|69490.7|69510.2|69500.2|69518.9|69508.9|69497.3|69487.3|397
1677555300000|2023-02-28 03:35:00|69510.1|69500.1|69520.5|69510.5|69524.3|69514.3|69496.1|69486.1|340
1677555600000|2023-02-28 03:40:00|69520.4|69510.4|69525.8|69515.8|69527.8|69517.8|69518.4|69508.4|311
1677555900000|2023-02-28 03:45:00|69525.7|69515.7|69516.5|69506.5|69527.7|69515.9|69512.7|69498.8|364
1677556200000|2023-02-28 03:50:00|69516.4|69506.4|69513.4|69503.4|69518.4|69508.4|69510|69500|299
1677556500000|2023-02-28 03:55:00|69513.5|69503.5|69528.2|69518.2|69531.3|69521.3|69513.3|69503.3|348
1677556800000|2023-02-28 04:00:00|69528.3|69518.3|69535.7|69525.7|69546.4|69532.1|69526.1|69516.1|341
1677557100000|2023-02-28 04:05:00|69535.6|69525.6|69548.7|69538.7|69548.7|69538.7|69534.3|69523|304
1677557400000|2023-02-28 04:10:00|69548.3|69538.3|69545.8|69535.8|69554.2|69544.2|69539.2|69529.2|301
1677557700000|2023-02-28 04:15:00|69545.7|69535.7|69549|69539|69549.7|69539.7|69542|69532|290
1677558000000|2023-02-28 04:20:00|69549.1|69539.1|69535.1|69525.1|69549.8|69539.8|69534|69522.6|273
1677558300000|2023-02-28 04:25:00|69535|69525|69556|69546|69557|69546.1|69535|69525|433
1677558600000|2023-02-28 04:30:00|69556.1|69546.1|69568.2|69558.2|69572|69558.4|69547.5|69537.5|382
1677558900000|2023-02-28 04:35:00|69568.3|69558.3|69568.6|69558.6|69573.3|69563.3|69561.4|69551.4|399
1677559200000|2023-02-28 04:40:00|69568.3|69558.3|69575.9|69565.9|69583.1|69570.1|69562.9|69552.9|369
1677559500000|2023-02-28 04:45:00|69575.7|69565.7|69569.2|69559.2|69582.7|69572.7|69567.8|69557.8|308
1677559800000|2023-02-28 04:50:00|69568.1|69558.1|69552.8|69542.8|69570|69560|69552.2|69538.3|281
1677560100000|2023-02-28 04:55:00|69552.9|69542.9|69552.6|69542.6|69556.3|69546.3|69541.1|69531.1|381
1677560400000|2023-02-28 05:00:00|69552.4|69542.4|69579.1|69569.1|69580.8|69570.2|69546.8|69528.6|548
1677560700000|2023-02-28 05:05:00|69579.4|69569.4|69612.3|69592.3|69617.4|69597.4|69571.5|69561.5|458
1677561000000|2023-02-28 05:10:00|69612.4|69592.4|69606.5|69586.5|69623.8|69607.9|69593.3|69582.1|591
1677561300000|2023-02-28 05:15:00|69606.4|69586.4|69602.3|69582.3|69611.1|69591.1|69586.6|69573.1|394
1677561600000|2023-02-28 05:20:00|69602.7|69582.7|69606.1|69596.1|69617.8|69605|69599.1|69582.7|420
1677561900000|2023-02-28 05:25:00|69606|69596|69629.1|69619.1|69630.3|69620.3|69605.5|69595.5|489
1677562200000|2023-02-28 05:30:00|69629|69619|69625.8|69615.8|69648.1|69634.8|69621.2|69611.2|622
1677562500000|2023-02-28 05:35:00|69625.9|69615.9|69637.1|69627.1|69647.4|69632.9|69621|69611|615
1677562800000|2023-02-28 05:40:00|69637.2|69627.2|69616.7|69606.7|69638.7|69628.7|69616.7|69603.5|525
1677563100000|2023-02-28 05:45:00|69616.5|69606.5|69617.7|69607.7|69623.5|69610|69606|69596|510
1677563400000|2023-02-28 05:50:00|69617.9|69607.9|69622.5|69612.5|69624.7|69614.7|69600.9|69590.9|579
1677563700000|2023-02-28 05:55:00|69621.9|69611.9|69641.8|69631.8|69642.9|69632.9|69621.3|69611.3|543
1677564000000|2023-02-28 06:00:00|69641.7|69631.7|69629.1|69619.1|69651.6|69641.6|69628.5|69618.5|609
1677564300000|2023-02-28 06:05:00|69628.3|69618.3|69617.5|69607.5|69636.3|69622.5|69605.6|69594.3|515
1677564600000|2023-02-28 06:10:00|69617.6|69607.6|69613.5|69603.5|69630.6|69620.6|69611.2|69601.2|503
1677564900000|2023-02-28 06:15:00|69613.4|69603.4|69622.6|69612.6|69628.1|69618.1|69611.2|69601.2|476
1677565200000|2023-02-28 06:20:00|69622.4|69612.4|69600.4|69590.4|69622.4|69612.4|69595.7|69585.7|568
1677565500000|2023-02-28 06:25:00|69600.5|69590.5|69610.2|69600.2|69613.1|69603.1|69599.2|69589.2|420
1677565800000|2023-02-28 06:30:00|69609|69599|69594.5|69584.5|69613.6|69603.6|69593.9|69583.9|495
1677566100000|2023-02-28 06:35:00|69594.6|69584.6|69593.8|69583.8|69596.3|69586.3|69577.8|69567.8|517
1677566400000|2023-02-28 06:40:00|69593.9|69583.9|69565.1|69555.1|69594|69584|69563.8|69553.8|479
1677566700000|2023-02-28 06:45:00|69565|69555|69583.7|69573.7|69585.5|69575.5|69561.4|69549.1|521
1677567000000|2023-02-28 06:50:00|69582.2|69572.2|69571.7|69561.7|69593.1|69583.1|69569.3|69559.3|481
1677567300000|2023-02-28 06:55:00|69571.8|69561.8|69580.4|69570.4|69583.3|69573.3|69563.6|69553.6|562
1677567600000|2023-02-28 07:00:00|69580.6|69570.6|69595.9|69585.9|69603.5|69588.6|69576.6|69561.4|673
1677567900000|2023-02-28 07:05:00|69595.8|69585.8|69627.9|69607.9|69630.1|69610.1|69595.8|69579.2|610
1677568200000|2023-02-28 07:10:00|69623.9|69613.9|69628.1|69618.1|69636.4|69625.5|69611.4|69601.4|606
1677568500000|2023-02-28 07:15:00|69628|69618|69622.2|69612.2|69635.1|69623.3|69605.3|69592.6|627
1677568800000|2023-02-28 07:20:00|69622.1|69612.1|69618.2|69608.2|69629.2|69619.2|69615.4|69605.4|643
1677569100000|2023-02-28 07:25:00|69618.3|69608.3|69628.7|69618.7|69645.7|69635.7|69618.3|69607.8|700
1677569400000|2023-02-28 07:30:00|69628.6|69618.6|69626.7|69616.7|69633.2|69622.3|69611.5|69601.5|633
1677569700000|2023-02-28 07:35:00|69626.8|69616.8|69623.1|69613.1|69634.5|69624.5|69614.5|69604.5|501
1677570000000|2023-02-28 07:40:00|69623|69613|69631.2|69621.2|69634.6|69624.6|69620.6|69610.6|519
1677570300000|2023-02-28 07:45:00|69631.4|69621.4|69651.7|69641.7|69651.9|69641.9|69627.9|69617.9|850
1677570600000|2023-02-28 07:50:00|69650.4|69640.4|69640.4|69630.4|69652.8|69642.8|69633.9|69623.9|574
1677570900000|2023-02-28 07:55:00|69640.5|69630.5|69653.5|69643.5|69653.6|69643.6|69639.8|69629.8|446
1677571200000|2023-02-28 08:00:00|69653.1|69643.1|69633.8|69623.8|69655|69645|69629.2|69619.2|705
1677571500000|2023-02-28 08:05:00|69634|69624|69633|69623|69647.2|69637.2|69629.9|69619.9|711
1677571800000|2023-02-28 08:10:00|69633.1|69623.1|69635.4|69625.4|69644.8|69634.8|69630.6|69620.6|619
1677572100000|2023-02-28 08:15:00|69636.1|69626.1|69646.1|69636.1|69646.9|69636.9|69633.2|69623.2|604
1677572400000|2023-02-28 08:20:00|69646.5|69636.5|69605.8|69595.8|69647.2|69637.2|69605.7|69595.7|627
1677572700000|2023-02-28 08:25:00|69606.1|69596.1|69595.4|69585.4|69606.4|69596.4|69590.8|69580.8|661
1677573000000|2023-02-28 08:30:00|69595.3|69585.3|69618.2|69598.2|69619.5|69602.8|69587.7|69577.7|648
1677573300000|2023-02-28 08:35:00|69617.7|69597.7|69605.1|69595.1|69618.2|69603.8|69603.8|69593.7|566
1677573600000|2023-02-28 08:40:00|69605|69595|69592.8|69582.8|69615.4|69602.5|69592.1|69582.1|691
1677573900000|2023-02-28 08:45:00|69592.6|69582.6|69583|69573|69594.9|69584.9|69580.9|69570.9|621
1677574200000|2023-02-28 08:50:00|69583.1|69573.1|69558.1|69548.1|69583.8|69573.8|69546.9|69536.2|723
1677574500000|2023-02-28 08:55:00|69557.9|69547.9|69556.6|69546.6|69572.6|69562.6|69553|69543|682
1677574800000|2023-02-28 09:00:00|69556.7|69546.7|69508|69498|69556.7|69546.7|69506.5|69496.5|734
1677575100000|2023-02-28 09:05:00|69507.8|69497.8|69520|69510|69533.9|69522.5|69490.3|69477.3|668
1677575400000|2023-02-28 09:10:00|69520.2|69510.2|69517.5|69507.5|69522.4|69512.4|69505.7|69495.7|655
1677575700000|2023-02-28 09:15:00|69517.6|69507.6|69520.1|69510.1|69533.6|69523.6|69516.9|69506.9|641
1677576000000|2023-02-28 09:20:00|69520.2|69510.2|69550|69540|69550|69540|69517.4|69507.4|588
1677576300000|2023-02-28 09:25:00|69550.1|69540.1|69553.3|69543.3|69567|69551.4|69544.6|69534.6|680
1677576600000|2023-02-28 09:30:00|69553.4|69543.4|69560.2|69550.2|69564.6|69554.6|69552.3|69542.3|619
1677576900000|2023-02-28 09:35:00|69560|69550|69559.9|69549.9|69566.8|69556.8|69557.6|69547.6|552
1677577200000|2023-02-28 09:40:00|69563.4|69553.4|69562.6|69552.6|69566.2|69556.2|69557.7|69547.7|543
1677577500000|2023-02-28 09:45:00|69562.7|69552.7|69548.6|69538.6|69563.6|69553.6|69548.6|69538.6|422
1677577800000|2023-02-28 09:50:00|69548.7|69538.7|69544.9|69534.9|69554.3|69544.3|69543.5|69533.5|523
1677578100000|2023-02-28 09:55:00|69545.2|69535.2|69570.7|69560.7|69583|69568.7|69543.2|69533.2|601
1677578400000|2023-02-28 10:00:00|69570.5|69560.5|69557.6|69547.6|69580.9|69567.6|69547.9|69537.9|616
1677578700000|2023-02-28 10:05:00|69557.5|69547.5|69565|69555|69577.7|69562.1|69557.3|69541.4|483
1677579000000|2023-02-28 10:10:00|69564.9|69554.9|69573.8|69553.8|69579.2|69563.5|69563.9|69549.5|401
1677579300000|2023-02-28 10:15:00|69567.7|69557.7|69571.9|69561.9|69572.9|69562.9|69561.2|69551.2|477
1677579600000|2023-02-28 10:20:00|69572|69562|69582.4|69572.4|69583.6|69573.6|69571.6|69561.6|494
1677579900000|2023-02-28 10:25:00|69582.5|69572.5|69573.1|69563.1|69584.8|69574.8|69571.2|69561.2|578
1677580200000|2023-02-28 10:30:00|69573|69563|69577.6|69567.6|69580.2|69570.2|69572.7|69562.7|376
1677580500000|2023-02-28 10:35:00|69576.7|69566.7|69581.6|69571.6|69582.6|69572.6|69572.3|69562.3|439
1677580800000|2023-02-28 10:40:00|69581.8|69571.8|69585.6|69565.6|69586.5|69573.5|69578.3|69563.1|529
1677581100000|2023-02-28 10:45:00|69585.7|69565.7|69581.1|69571.1|69587.9|69577.9|69578.4|69564.4|442
1677581400000|2023-02-28 10:50:00|69581.8|69571.8|69564|69544|69585.7|69575.7|69558.8|69542.8|521
1677581700000|2023-02-28 10:55:00|69564.1|69544.1|69559.9|69549.9|69567.8|69555.1|69554.1|69538.6|610
1677582000000|2023-02-28 11:00:00|69559.8|69549.8|69571|69561|69578.8|69565.6|69557.2|69544.7|634
1677582300000|2023-02-28 11:05:00|69571.3|69561.3|69587.6|69567.6|69588.4|69569.2|69569.7|69558.7|504
1677582600000|2023-02-28 11:10:00|69587.4|69567.4|69573|69563|69587.4|69569.9|69570.8|69555.5|511
1677582900000|2023-02-28 11:15:00|69572.9|69562.9|69578.6|69568.6|69579.3|69569.3|69569.8|69559.8|511
1677583200000|2023-02-28 11:20:00|69578.7|69568.7|69586.6|69566.6|69588.5|69574.3|69578.7|69566.1|462
1677583500000|2023-02-28 11:25:00|69586.8|69566.8|69578.9|69568.9|69588.8|69576.9|69576.3|69566.3|403
1677583800000|2023-02-28 11:30:00|69579|69569|69571.9|69561.9|69586.8|69576.8|69570.9|69560.9|366
1677584100000|2023-02-28 11:35:00|69571.8|69561.8|69579.3|69559.3|69580.6|69570.6|69566.7|69556.7|471
1677584400000|2023-02-28 11:40:00|69579.2|69559.2|69580.9|69570.9|69583.9|69571.7|69572|69556.9|509
1677584700000|2023-02-28 11:45:00|69581|69571|69586.7|69566.7|69588.2|69574.2|69578.5|69565.4|443
1677585000000|2023-02-28 11:50:00|69586.6|69566.6|69582.9|69572.9|69587.5|69576.6|69578.9|69563.8|481
1677585300000|2023-02-28 11:55:00|69583|69573|69584.5|69574.5|69588.4|69574.8|69572.2|69557.3|549
1677585600000|2023-02-28 12:00:00|69584.3|69574.3|69583.1|69573.1|69591.4|69580.4|69577.1|69565.8|617
1677585900000|2023-02-28 12:05:00|69583|69573|69592.4|69572.4|69592.8|69573.9|69579.7|69565.6|463
1677586200000|2023-02-28 12:10:00|69592.5|69572.5|69582.1|69572.1|69593|69579.3|69582.1|69571.5|537
1677586500000|2023-02-28 12:15:00|69582.3|69572.3|69577.9|69567.9|69583.9|69573.9|69577.7|69567.7|351
1677586800000|2023-02-28 12:20:00|69578|69568|69577.3|69567.3|69579.8|69569.8|69575.4|69565.4|402
1677587100000|2023-02-28 12:25:00|69577|69567|69579.1|69569.1|69579.3|69569.3|69573.3|69563.3|448
1677587400000|2023-02-28 12:30:00|69579.2|69569.2|69580.9|69570.9|69586.5|69576.5|69579|69569|410
1677587700000|2023-02-28 12:35:00|69581|69571|69578|69568|69582.5|69572.5|69577|69567|403
1677588000000|2023-02-28 12:40:00|69578.3|69568.3|69562.5|69552.5|69578.3|69568.3|69556.2|69546.2|576
1677588300000|2023-02-28 12:45:00|69562.9|69552.9|69554.7|69544.7|69566.3|69556.3|69553.4|69538.6|470
1677588600000|2023-02-28 12:50:00|69554.8|69544.8|69566.9|69556.9|69569.1|69559.1|69553.9|69543.9|502
1677588900000|2023-02-28 12:55:00|69566.8|69556.8|69549.9|69539.9|69569.1|69559.1|69549.1|69539.1|533
1677589200000|2023-02-28 13:00:00|69550.3|69540.3|69549.8|69539.8|69557.5|69546.2|69530.5|69520.5|783
1677589500000|2023-02-28 13:05:00|69550|69540|69540.7|69520.7|69558.5|69548.5|69535.2|69519.5|650
1677589800000|2023-02-28 13:10:00|69541|69521|69526.1|69516.1|69541.9|69524.9|69513|69499.1|553
1677590100000|2023-02-28 13:15:00|69525.4|69515.4|69542.1|69532.1|69543.2|69533.2|69521.8|69511.8|688
1677590400000|2023-02-28 13:20:00|69542|69532|69563.3|69543.3|69573|69553.4|69541.3|69531.3|675
1677590700000|2023-02-28 13:25:00|69563.1|69543.1|69558.9|69538.9|69571.5|69551.5|69554.6|69537.7|635
1677591000000|2023-02-28 13:30:00|69560.5|69540.5|69572.4|69552.4|69580.4|69563.4|69555.9|69535.9|644
1677591300000|2023-02-28 13:35:00|69572.2|69552.2|69568.6|69558.6|69577.3|69563.5|69558.2|69548.2|598
1677591600000|2023-02-28 13:40:00|69568.8|69558.8|69577.9|69567.9|69579.6|69569.6|69565.2|69553.8|547
1677591900000|2023-02-28 13:45:00|69577.8|69567.8|69565.3|69555.3|69584.7|69574.7|69550.6|69540.6|671
1677592200000|2023-02-28 13:50:00|69565.4|69555.4|69553.8|69543.8|69568.6|69558.6|69544.9|69534.9|688
1677592500000|2023-02-28 13:55:00|69553.7|69543.7|69561.1|69541.1|69566.8|69550.6|69545.4|69533.8|715
1677592800000|2023-02-28 14:00:00|69560.8|69540.8|69545.1|69535.1|69563.1|69543.1|69536.1|69522|758
1677593100000|2023-02-28 14:05:00|69545.2|69535.2|69550|69540|69554.7|69544.7|69541.4|69529.3|627
1677593400000|2023-02-28 14:10:00|69549.9|69539.9|69566.5|69556.5|69567.1|69557.1|69549.2|69539.2|616
1677593700000|2023-02-28 14:15:00|69566.6|69556.6|69551.8|69541.8|69570|69560|69547.7|69537.7|622
1677594000000|2023-02-28 14:20:00|69551.4|69541.4|69560.8|69550.8|69561.2|69551.2|69546.7|69536.7|631
1677594300000|2023-02-28 14:25:00|69560.9|69550.9|69582|69572|69583|69573|69556.7|69546.7|722
1677594600000|2023-02-28 14:30:00|69582.1|69572.1|69599.9|69579.9|69608|69594.2|69576.3|69564.8|794
1677594900000|2023-02-28 14:35:00|69600|69580|69599.1|69579.1|69609.2|69597.9|69592|69576.8|688
1677595200000|2023-02-28 14:40:00|69599.2|69579.2|69585.8|69565.8|69599.2|69583.9|69572.2|69560.4|700
1677595500000|2023-02-28 14:45:00|69585.9|69565.9|69564.5|69544.5|69585.9|69565.9|69528.9|69509.3|869
1677595800000|2023-02-28 14:50:00|69564.2|69544.2|69540.3|69520.3|69568.3|69548.3|69530.4|69516.7|852
1677596100000|2023-02-28 14:55:00|69540.7|69520.7|69522.9|69502.9|69541.9|69521.9|69521.4|69501.4|789
1677596400000|2023-02-28 15:00:00|69522.1|69502.1|69498|69478|69522.1|69502.1|69483.7|69463.7|945
1677596700000|2023-02-28 15:05:00|69497.6|69477.6|69497.9|69477.9|69499.5|69483.6|69458.4|69442.6|895
1677597000000|2023-02-28 15:10:00|69497.8|69477.8|69503.4|69483.4|69521.2|69503.3|69488.5|69473.6|863
1677597300000|2023-02-28 15:15:00|69503.5|69483.5|69525.3|69505.3|69538.8|69518.8|69495.5|69481.5|858
1677597600000|2023-02-28 15:20:00|69525.2|69505.2|69490.4|69470.4|69527.6|69507.6|69489.2|69469.2|756
1677597900000|2023-02-28 15:25:00|69490.5|69470.5|69507|69487|69510.3|69490.3|69471.1|69451.9|766
1677598200000|2023-02-28 15:30:00|69506.9|69486.9|69488|69478|69508.8|69495.3|69484.5|69470.5|834
1677598500000|2023-02-28 15:35:00|69487.8|69477.8|69519.8|69499.8|69519.9|69507.2|69487.7|69477.7|834
1677598800000|2023-02-28 15:40:00|69519.7|69499.7|69502.2|69482.2|69519.7|69507.2|69492.9|69482.1|819
1677599100000|2023-02-28 15:45:00|69502.3|69482.3|69509.9|69499.9|69517|69507|69493|69479.4|818
1677599400000|2023-02-28 15:50:00|69510.1|69500.1|69502|69482|69522|69508.8|69496.2|69481.9|833
1677599700000|2023-02-28 15:55:00|69502.1|69482.1|69523.8|69513.8|69525.9|69515.9|69501.9|69482|828
1677600000000|2023-02-28 16:00:00|69523.5|69513.5|69511.9|69501.9|69530.1|69520|69507.7|69491.1|734
1677600300000|2023-02-28 16:05:00|69512|69502|69496.3|69486.3|69517.9|69502.6|69493.8|69480.4|663
1677600600000|2023-02-28 16:10:00|69496.2|69486.2|69514.5|69494.5|69518.6|69498.6|69492.2|69477.2|674
1677600900000|2023-02-28 16:15:00|69516|69496|69506.5|69496.5|69516.1|69496.5|69499.3|69480.3|606
1677601200000|2023-02-28 16:20:00|69508.4|69498.4|69503.7|69493.7|69517|69502.2|69497.6|69484.5|686
1677601500000|2023-02-28 16:25:00|69503.9|69493.9|69505.3|69495.3|69516.4|69499.4|69490.6|69480.6|656
1677601800000|2023-02-28 16:30:00|69507.6|69497.6|69503.7|69493.7|69509.5|69499.5|69497.5|69487.5|656
1677602100000|2023-02-28 16:35:00|69503.6|69493.6|69528.8|69518.8|69532.3|69522.3|69501.1|69491.1|658
1677602400000|2023-02-28 16:40:00|69529|69519|69537.4|69527.4|69542.8|69532.8|69527.7|69517.7|601
1677602700000|2023-02-28 16:45:00|69537.6|69527.6|69523.6|69513.6|69542.2|69532.2|69523|69513|622
1677603000000|2023-02-28 16:50:00|69523.5|69513.5|69528.9|69508.9|69532.7|69519.7|69514.6|69504.6|607
1677603300000|2023-02-28 16:55:00|69528.6|69508.6|69535.2|69525.2|69535.7|69525.7|69522.7|69508.4|616
1677603600000|2023-02-28 17:00:00|69536.8|69526.8|69526.4|69516.4|69537.5|69527.5|69520.2|69510.2|637
1677603900000|2023-02-28 17:05:00|69526.5|69516.5|69520.8|69510.8|69532.4|69522.4|69519.8|69509.8|643
1677604200000|2023-02-28 17:10:00|69520.9|69510.9|69524|69504|69525.1|69512.2|69516.5|69502|568
1677604500000|2023-02-28 17:15:00|69523.9|69503.9|69513.5|69503.5|69523.9|69510.4|69513.5|69500.4|534
1677604800000|2023-02-28 17:20:00|69512.5|69502.5|69522.9|69502.9|69523.7|69504|69507.6|69496.1|551
1677605100000|2023-02-28 17:25:00|69523.2|69503.2|69506.6|69496.6|69524.1|69509.3|69506.1|69496.1|584
1677605400000|2023-02-28 17:30:00|69506.5|69496.5|69493.6|69483.6|69509.7|69499.7|69493.6|69483.6|509
1677605700000|2023-02-28 17:35:00|69493.3|69483.3|69481.6|69471.6|69499.6|69489.6|69479.9|69469.9|725
1677606000000|2023-02-28 17:40:00|69481.5|69471.5|69482.4|69462.4|69497.4|69478.4|69472.7|69457.8|724
1677606300000|2023-02-28 17:45:00|69482.5|69462.5|69480.9|69460.9|69482.8|69464|69462.5|69449|663
1677606600000|2023-02-28 17:50:00|69481|69461|69468.4|69458.4|69485.3|69465.3|69465.7|69451.2|680
1677606900000|2023-02-28 17:55:00|69468.2|69458.2|69475.2|69465.2|69475.8|69465.8|69460.8|69450.8|559
1677607200000|2023-02-28 18:00:00|69475.1|69465.1|69478.2|69468.2|69483.6|69471.1|69467.8|69455.2|600
1677607500000|2023-02-28 18:05:00|69477.8|69467.8|69485.4|69475.4|69486.3|69476.3|69477.6|69467.6|444
1677607800000|2023-02-28 18:10:00|69485.3|69475.3|69491.7|69481.7|69491.9|69481.9|69482.5|69472.5|469
1677608100000|2023-02-28 18:15:00|69491.3|69481.3|69510.6|69490.6|69511.1|69494.3|69491.3|69481.3|421
1677608400000|2023-02-28 18:20:00|69510.7|69490.7|69501.2|69491.2|69511|69495.5|69497|69482.1|420
1677608700000|2023-02-28 18:25:00|69501.3|69491.3|69500.1|69490.1|69503.4|69493.4|69493.3|69483.3|381
1677609000000|2023-02-28 18:30:00|69500.4|69490.4|69503.9|69493.9|69508.9|69498.9|69496.2|69486.2|380
1677609300000|2023-02-28 18:35:00|69503.8|69493.8|69495.7|69485.7|69509.4|69494.3|69492.7|69480.3|495
1677609600000|2023-02-28 18:40:00|69495.8|69485.8|69500.7|69480.7|69508.7|69493.4|69494.5|69480.5|512
1677609900000|2023-02-28 18:45:00|69500.9|69480.9|69494.5|69474.5|69502|69482|69493.7|69473.7|389
1677610200000|2023-02-28 18:50:00|69494.9|69474.9|69504.3|69494.3|69507.2|69495|69493.8|69473.8|486
1677610500000|2023-02-28 18:55:00|69504.2|69494.2|69512.8|69502.8|69516.8|69506.8|69502|69492|491
1677610800000|2023-02-28 19:00:00|69512.7|69502.7|69516|69496|69521.3|69507.7|69508.5|69494|614
1677611100000|2023-02-28 19:05:00|69515.9|69495.9|69520.6|69510.6|69530.8|69515|69514.7|69494.7|655
1677611400000|2023-02-28 19:10:00|69520.7|69510.7|69515.3|69505.3|69532.4|69516.8|69514.6|69504.6|541
1677611700000|2023-02-28 19:15:00|69515.2|69505.2|69528|69508|69528.6|69512.5|69514.9|69502.9|549
1677612000000|2023-02-28 19:20:00|69527.9|69507.9|69532.4|69512.4|69534.1|69514.1|69525.5|69505.5|639
1677612300000|2023-02-28 19:25:00|69532.9|69512.9|69535.6|69525.6|69540.8|69527.6|69528.9|69510.6|532
1677612600000|2023-02-28 19:30:00|69535.9|69525.9|69538.5|69518.5|69541.4|69525.9|69534.7|69517.1|472
1677612900000|2023-02-28 19:35:00|69537.6|69517.6|69536.5|69526.5|69542.4|69528|69536.3|69517.6|468
1677613200000|2023-02-28 19:40:00|69536.6|69526.6|69537.8|69527.8|69541.4|69531.4|69536.6|69526.6|409
1677613500000|2023-02-28 19:45:00|69538|69528|69540.9|69520.9|69541.5|69528|69534.8|69520.4|463
1677613800000|2023-02-28 19:50:00|69540.8|69520.8|69534.6|69524.6|69541.1|69525.8|69530.1|69515.5|571
1677614100000|2023-02-28 19:55:00|69534.2|69524.2|69537.4|69527.4|69538.2|69528.2|69534|69524|586
1677614400000|2023-02-28 20:00:00|69537.3|69527.3|69533.6|69513.6|69541.3|69531.3|69532|69512.8|480
1677614700000|2023-02-28 20:05:00|69533.8|69513.8|69535.2|69525.2|69540.5|69526.6|69532.3|69513.1|577
1677615000000|2023-02-28 20:10:00|69535.3|69525.3|69543.5|69533.5|69546.2|69534.5|69535|69524.5|509
1677615300000|2023-02-28 20:15:00|69543.6|69533.6|69550.2|69530.2|69550.6|69535.5|69543.5|69529.1|455
1677615600000|2023-02-28 20:20:00|69550.1|69530.1|69547|69537|69552.3|69538|69546|69530.1|491
1677615900000|2023-02-28 20:25:00|69547.5|69537.5|69546.9|69536.9|69548|69538|69546.4|69536.4|448
1677616200000|2023-02-28 20:30:00|69547|69537|69557.1|69547.1|69563.7|69548.4|69547|69537|455
1677616500000|2023-02-28 20:35:00|69557.2|69547.2|69557.7|69537.7|69563.9|69550.1|69549.9|69535.8|483
1677616800000|2023-02-28 20:40:00|69557.8|69537.8|69555.7|69545.7|69561.6|69548.6|69555.2|69537.7|489
1677617100000|2023-02-28 20:45:00|69555.9|69545.9|69556.9|69536.9|69557.9|69546.6|69546.9|69533.7|560
1677617400000|2023-02-28 20:50:00|69557|69537|69536.3|69516.3|69559.4|69541.3|69532.8|69512.8|703
1677617700000|2023-02-28 20:55:00|69536.8|69516.8|69508|69488|69536.8|69518.1|69500.1|69483.6|756
1677618000000|2023-02-28 21:00:00|69508.3|69488.3|69513.4|69493.4|69518.1|69498.1|69507.2|69487.2|499
1677618300000|2023-02-28 21:05:00|69513.3|69493.3|69526.8|69506.8|69528.9|69508.9|69513.2|69493.2|333
1677618600000|2023-02-28 21:10:00|69527.2|69507.2|69539.5|69519.5|69545.1|69525.1|69526.9|69506.9|278
1677618900000|2023-02-28 21:15:00|69539.4|69519.4|69547.3|69527.3|69550.9|69530.9|69538.3|69518.3|190
1677619200000|2023-02-28 21:20:00|69547.4|69527.4|69547.6|69527.6|69552.1|69532.1|69545.2|69525.2|159
1677619500000|2023-02-28 21:25:00|69547.7|69527.7|69549|69529|69549|69529|69545.8|69525.8|86
1677619800000|2023-02-28 21:30:00|69548.9|69528.9|69550|69530|69550.6|69530.6|69547.7|69527.7|80
1677620100000|2023-02-28 21:35:00|69549.9|69529.9|69549.8|69529.8|69550.4|69530.4|69548.7|69528.7|44
1677620400000|2023-02-28 21:40:00|69549.4|69529.4|69547.8|69527.8|69551|69531|69547.7|69527.7|63
1677620700000|2023-02-28 21:45:00|69548|69528|69546.2|69526.2|69549.1|69529.1|69546.2|69526.2|77
1677621000000|2023-02-28 21:50:00|69546.5|69526.5|69552.3|69532.3|69556.5|69536.5|69545.9|69525.9|177
1677621300000|2023-02-28 21:55:00|69552.7|69532.7|69592.1|69509.4|69592.1|69534.3|69548.7|69508.6|157
1677621600000|2023-02-28 22:00:00|69592.2|69508.9|69588|69503.6|69607.3|69510.1|69582.3|69482.1|34
1677621900000|2023-02-28 22:05:00|69586.1|69504.7|69575.1|69518.7|69590.9|69520|69571.8|69504.3|50
1677622200000|2023-02-28 22:10:00|69575.2|69519|69575.4|69518.3|69577.7|69522.1|69573.9|69515.6|64
1677622500000|2023-02-28 22:15:00|69573.5|69518.4|69571.8|69506|69577.1|69521.5|69570.9|69506|86
1677622800000|2023-02-28 22:20:00|69571.9|69505.9|69553.6|69507.1|69572.7|69507.1|69553.4|69504.3|167
1677623100000|2023-02-28 22:25:00|69553.5|69507.3|69556.7|69503.3|69556.7|69507.6|69553|69502.9|20
1677623400000|2023-02-28 22:30:00|69556.6|69503.2|69555.3|69506.3|69556.7|69507.3|69554.3|69501.4|62
1677623700000|2023-02-28 22:35:00|69556.8|69502.3|69553.3|69518.9|69557.7|69518.9|69553|69500.9|52
1677624000000|2023-02-28 22:40:00|69553.2|69519|69555.9|69515.9|69561.6|69519|69553.2|69507.6|17
1677624300000|2023-02-28 22:45:00|69556.6|69514.4|69559.3|69511.2|69565|69514.4|69556.6|69505.9|36
1677624600000|2023-02-28 22:50:00|69558.3|69510.9|69559.5|69511.1|69564.2|69511.4|69558.2|69508.1|30
1677624900000|2023-02-28 22:55:00|69559.4|69511|69553.3|69516.3|69559.4|69516.3|69552.1|69511|19
1677625200000|2023-02-28 23:00:00|69553.7|69515.7|69547.7|69527.7|69556.7|69530.5|69545.8|69513.8|154
1677625500000|2023-02-28 23:05:00|69547.6|69527.6|69548.9|69518.1|69553.5|69527.7|69543.8|69516.9|98
1677625800000|2023-02-28 23:10:00|69549.1|69517.8|69544.2|69524.2|69552|69527.1|69543.6|69517.8|58
1677626100000|2023-02-28 23:15:00|69546.3|69526.3|69549.7|69519.3|69553.3|69526.3|69543.3|69518.5|46
1677626400000|2023-02-28 23:20:00|69544.9|69524.9|69546.4|69526.4|69551|69529.3|69544.8|69519.7|83
1677626700000|2023-02-28 23:25:00|69546.5|69526.5|69548.8|69518|69550.9|69528.2|69543|69518|233
1677627000000|2023-02-28 23:30:00|69548.7|69517.3|69550.8|69530.8|69553.3|69532.1|69547.2|69515.7|159
1677627300000|2023-02-28 23:35:00|69550.9|69530.9|69547.6|69527.6|69551.8|69531.8|69546.9|69526.9|79
1677627600000|2023-02-28 23:40:00|69547.5|69527.5|69548.1|69528.1|69548.8|69528.8|69546.8|69526.8|64
1677627900000|2023-02-28 23:45:00|69547.7|69527.7|69543.6|69523.6|69553.2|69533.2|69542.8|69522.8|347
1677628200000|2023-02-28 23:50:00|69543.7|69523.7|69546.5|69526.5|69549.7|69529.7|69543.4|69523.4|307
1677628500000|2023-02-28 23:55:00|69546.7|69526.7|69551.1|69531.1|69554.9|69534.9|69546.1|69526.1|260
1677628800000|2023-03-01 00:00:00|69551.3|69531.3|69565.6|69545.6|69571|69551|69550.9|69530.9|427
1677629100000|2023-03-01 00:05:00|69565.5|69545.5|69567|69547|69573.6|69553.6|69561.5|69541.5|372
1677629400000|2023-03-01 00:10:00|69567.1|69547.1|69581.7|69561.7|69581.8|69561.8|69566.5|69546.5|398
1677629700000|2023-03-01 00:15:00|69581.5|69561.5|69584.7|69564.7|69585.2|69565.2|69565.1|69545.1|570
1677630000000|2023-03-01 00:20:00|69584.9|69564.9|69592.1|69572.1|69594.1|69574.1|69581.7|69561.7|444
1677630300000|2023-03-01 00:25:00|69592|69572|69602.7|69582.7|69605|69585|69591.6|69571.6|282
1677630600000|2023-03-01 00:30:00|69602.8|69582.8|69605.3|69585.3|69605.6|69585.6|69594.2|69574.2|619
1677630900000|2023-03-01 00:35:00|69605.2|69585.2|69601|69591|69611.4|69593.5|69600.8|69580.9|525
1677631200000|2023-03-01 00:40:00|69601.1|69591.1|69620|69600|69620.1|69602|69597.4|69582.6|551
1677631500000|2023-03-01 00:45:00|69619.9|69599.9|69615.4|69605.4|69625.5|69606.9|69612.1|69599.9|475
1677631800000|2023-03-01 00:50:00|69615.5|69605.5|69606.4|69586.4|69623.8|69607.2|69598.8|69586.4|458
1677632100000|2023-03-01 00:55:00|69606.5|69586.5|69611.7|69591.7|69617.5|69603.3|69603.5|69583.9|610
1677632400000|2023-03-01 01:00:00|69611.2|69591.2|69604.4|69584.4|69617.2|69605.7|69599.8|69579.8|740
1677632700000|2023-03-01 01:05:00|69606.4|69586.4|69601.8|69591.8|69607.7|69592.9|69584.6|69574.6|580
1677633000000|2023-03-01 01:10:00|69601.7|69591.7|69599.3|69579.3|69610.3|69596.9|69596.6|69579.3|566
1677633300000|2023-03-01 01:15:00|69599.4|69579.4|69594.4|69574.4|69606.3|69586.3|69591.2|69571.2|405
1677633600000|2023-03-01 01:20:00|69594.3|69574.3|69575.3|69555.3|69594.4|69578.7|69572.3|69554.5|458
1677633900000|2023-03-01 01:25:00|69575.2|69555.2|69553|69533|69577.3|69557.3|69547.7|69531.1|422
1677634200000|2023-03-01 01:30:00|69552.9|69532.9|69470.8|69450.8|69554.9|69534.9|69452.8|69432.8|973
1677634500000|2023-03-01 01:35:00|69470.6|69450.6|69447.4|69427.4|69514.8|69496.5|69441.7|69421.7|866
1677634800000|2023-03-01 01:40:00|69447.3|69427.3|69433.3|69413.3|69459|69439|69394.6|69374.6|888
1677635100000|2023-03-01 01:45:00|69433.4|69413.4|69398.6|69378.6|69434|69414|69397|69377|781
1677635400000|2023-03-01 01:50:00|69398.4|69378.4|69362.7|69342.7|69404.7|69385.3|69354|69334|864
1677635700000|2023-03-01 01:55:00|69362.5|69342.5|69382.7|69372.7|69396.1|69380.1|69360.3|69342.1|769
1677636000000|2023-03-01 02:00:00|69382.8|69372.8|69400|69390|69409.1|69399.1|69364.8|69350.3|736
1677636300000|2023-03-01 02:05:00|69399.8|69389.8|69384.6|69374.6|69399.9|69389.9|69375.1|69365.1|674
1677636600000|2023-03-01 02:10:00|69384.4|69374.4|69392|69382|69393.8|69383.8|69380.7|69370.7|681
1677636900000|2023-03-01 02:15:00|69391.9|69381.9|69370.1|69360.1|69396.2|69386.2|69365|69355|693
1677637200000|2023-03-01 02:20:00|69370|69360|69361.5|69351.5|69378.7|69368.7|69356.3|69346.3|601
1677637500000|2023-03-01 02:25:00|69361.4|69351.4|69385.9|69375.9|69388.2|69378.2|69357.5|69347.5|553
1677637800000|2023-03-01 02:30:00|69386.9|69376.9|69379.8|69369.8|69391.5|69381.5|69363.6|69353.6|634
1677638100000|2023-03-01 02:35:00|69379.7|69369.7|69400.6|69390.6|69418.8|69406.6|69372.4|69362.4|594
1677638400000|2023-03-01 02:40:00|69400.5|69390.5|69391.4|69381.4|69405.9|69395.9|69381.9|69371.9|597
1677638700000|2023-03-01 02:45:00|69391.5|69381.5|69404.2|69394.2|69407.8|69397.8|69390.3|69380.3|490
1677639000000|2023-03-01 02:50:00|69404|69394|69412.8|69402.8|69417.3|69407.3|69401.2|69391.2|519
1677639300000|2023-03-01 02:55:00|69412.1|69402.1|69412.3|69402.3|69418.9|69408.9|69397.8|69387.8|628
1677639600000|2023-03-01 03:00:00|69412.2|69402.2|69402.3|69392.3|69417.5|69407.5|69399.3|69389.3|486
1677639900000|2023-03-01 03:05:00|69402.2|69392.2|69378.9|69368.9|69404.2|69394.2|69377.6|69367.6|504
1677640200000|2023-03-01 03:10:00|69379.6|69369.6|69371.5|69361.5|69387.1|69377.1|69360|69350|503
1677640500000|2023-03-01 03:15:00|69371.2|69361.2|69364.9|69354.9|69371.2|69361.2|69336.4|69326.4|560
1677640800000|2023-03-01 03:20:00|69364.8|69354.8|69292.6|69282.6|69364.8|69354.8|69289.8|69279.8|701
1677641100000|2023-03-01 03:25:00|69292.5|69282.5|69283.4|69273.4|69297.8|69287.8|69260|69250|705
1677641400000|2023-03-01 03:30:00|69283.3|69273.3|69287|69277|69291.6|69281.6|69269.7|69259.7|654
1677641700000|2023-03-01 03:35:00|69287.1|69277.1|69264.5|69254.5|69296.1|69286.1|69264.4|69254.4|576
1677642000000|2023-03-01 03:40:00|69264.9|69254.9|69239.2|69229.2|69265.5|69255.5|69233.5|69223.5|565
1677642300000|2023-03-01 03:45:00|69239.5|69229.5|69242.3|69232.3|69247.2|69237.2|69226.8|69216.8|654
1677642600000|2023-03-01 03:50:00|69242.4|69232.4|69245|69235|69253.2|69243.2|69238.5|69228.5|434
1677642900000|2023-03-01 03:55:00|69245.1|69235.1|69230.7|69220.7|69257.3|69247.3|69230.6|69220.6|521
1677643200000|2023-03-01 04:00:00|69230.6|69220.6|69196|69186|69230.6|69220.6|69190.8|69180.8|581
1677643500000|2023-03-01 04:05:00|69196.1|69186.1|69235.9|69225.9|69237|69227|69194.6|69184.6|456
1677643800000|2023-03-01 04:10:00|69237.3|69227.3|69238.3|69228.3|69244.4|69234.4|69233.9|69223.9|288
1677644100000|2023-03-01 04:15:00|69238|69228|69249.6|69239.6|69256.1|69246.1|69237.4|69227.4|370
1677644400000|2023-03-01 04:20:00|69249.1|69239.1|69245.7|69235.7|69257.7|69247.7|69245|69235|359
1677644700000|2023-03-01 04:25:00|69245.9|69235.9|69249.7|69239.7|69251.2|69241.2|69245.9|69235.9|256
1677645000000|2023-03-01 04:30:00|69249.6|69239.6|69207.5|69197.5|69253.5|69243.5|69205.1|69192.3|381
1677645300000|2023-03-01 04:35:00|69207.4|69197.4|69194.9|69184.9|69207.7|69197.7|69186.6|69176.6|367
1677645600000|2023-03-01 04:40:00|69197.2|69187.2|69201.4|69191.4|69203.8|69193.8|69183.4|69173.4|409
1677645900000|2023-03-01 04:45:00|69201.5|69191.5|69207|69197|69211|69201|69195.7|69185.7|473
1677646200000|2023-03-01 04:50:00|69206.9|69196.9|69212.8|69202.8|69213.9|69203.9|69200.8|69190.8|348
1677646500000|2023-03-01 04:55:00|69213|69203|69207.1|69197.1|69214.4|69204.4|69202.4|69192.4|406
1677646800000|2023-03-01 05:00:00|69207.2|69197.2|69184.3|69174.3|69207.5|69197.5|69178.5|69168.5|488
1677647100000|2023-03-01 05:05:00|69184.4|69174.4|69185.8|69175.8|69194.9|69184.9|69181.9|69171.9|516
1677647400000|2023-03-01 05:10:00|69185.7|69175.7|69158.5|69148.5|69186.6|69176.6|69156.5|69146.5|430
1677647700000|2023-03-01 05:15:00|69158.4|69148.4|69116.7|69106.7|69158.4|69148.4|69096.9|69086.9|717
1677648000000|2023-03-01 05:20:00|69116.6|69106.6|69100.8|69090.8|69133.9|69123.9|69098.6|69088.6|545
1677648300000|2023-03-01 05:25:00|69100.7|69090.7|69111|69101|69116.6|69106.6|69098.1|69088.1|549
1677648600000|2023-03-01 05:30:00|69111.1|69101.1|69156.4|69146.4|69164.3|69154.3|69111.1|69101.1|691
1677648900000|2023-03-01 05:35:00|69155.7|69145.7|69139.8|69129.8|69157.2|69147.2|69126.9|69116.9|550
1677649200000|2023-03-01 05:40:00|69139.5|69129.5|69149.3|69139.3|69152.6|69142.6|69134.4|69124.4|582
1677649500000|2023-03-01 05:45:00|69149.2|69139.2|69155.5|69145.5|69160.8|69150.8|69142.6|69132.6|604
1677649800000|2023-03-01 05:50:00|69155.4|69145.4|69146.1|69136.1|69155.4|69145.4|69127.7|69117.7|483
1677650100000|2023-03-01 05:55:00|69146.3|69136.3|69178.1|69168.1|69179.7|69169.7|69145.5|69135.5|716
1677650400000|2023-03-01 06:00:00|69175.7|69165.7|69163.9|69153.9|69180.6|69170.6|69163.9|69153.9|534
1677650700000|2023-03-01 06:05:00|69164|69154|69158.4|69148.4|69170.8|69160.8|69158.4|69148.4|398
1677651000000|2023-03-01 06:10:00|69158.5|69148.5|69132.2|69122.2|69160.4|69150.4|69130.9|69120.9|415
1677651300000|2023-03-01 06:15:00|69132.1|69122.1|69142.3|69132.3|69145.2|69135.2|69119.5|69109.5|549
1677651600000|2023-03-01 06:20:00|69142.4|69132.4|69091|69081|69144.8|69134.8|69091|69081|592
1677651900000|2023-03-01 06:25:00|69091.8|69081.8|69096.8|69086.8|69119.7|69109.7|69087.8|69077.8|614
1677652200000|2023-03-01 06:30:00|69096.5|69086.5|69077.5|69067.5|69096.6|69086.6|69071|69061|637
1677652500000|2023-03-01 06:35:00|69077|69067|69097.3|69087.3|69098|69088|69076.4|69066.4|637
1677652800000|2023-03-01 06:40:00|69097.4|69087.4|69116.9|69106.9|69119.3|69109.3|69092.5|69082.5|528
1677653100000|2023-03-01 06:45:00|69116.2|69106.2|69098.5|69088.5|69123.7|69113.7|69098.4|69088.4|445
1677653400000|2023-03-01 06:50:00|69098.6|69088.6|69104.6|69094.6|69104.8|69094.8|69065.5|69055.5|673
1677653700000|2023-03-01 06:55:00|69103.3|69093.3|69128.2|69118.2|69131.4|69121.4|69090|69080|640
1677654000000|2023-03-01 07:00:00|69128.3|69118.3|69139.1|69129.1|69139.1|69129.1|69114.4|69104.4|628
1677654300000|2023-03-01 07:05:00|69140.3|69130.3|69114.8|69104.8|69141.1|69131.1|69114.8|69104.8|651
1677654600000|2023-03-01 07:10:00|69117.2|69107.2|69118.4|69108.4|69123.2|69113.2|69101|69091|676
1677654900000|2023-03-01 07:15:00|69118.5|69108.5|69098.2|69088.2|69126|69116|69097.9|69087.9|536
1677655200000|2023-03-01 07:20:00|69098.1|69088.1|69096.9|69086.9|69110.5|69100.5|69082.9|69072.9|505
1677655500000|2023-03-01 07:25:00|69096.7|69086.7|69119|69109|69122.4|69112.4|69095.1|69085.1|621
1677655800000|2023-03-01 07:30:00|69118.9|69108.9|69101.3|69091.3|69120.4|69110.4|69087|69077|590
1677656100000|2023-03-01 07:35:00|69101.8|69091.8|69130.4|69120.4|69133.6|69123.6|69100.2|69090.2|575
1677656400000|2023-03-01 07:40:00|69131.5|69121.5|69106.5|69096.5|69132.5|69122.5|69106.4|69096.4|629
1677656700000|2023-03-01 07:45:00|69107|69097|69119.8|69109.8|69126.5|69116.5|69098.4|69088.4|611
1677657000000|2023-03-01 07:50:00|69119.5|69109.5|69092|69072|69121.2|69111.2|69085.6|69071.2|706
1677657300000|2023-03-01 07:55:00|69092.3|69072.3|68984.4|68974.4|69092.8|69081.5|68983.2|68973.2|880
1677657600000|2023-03-01 08:00:00|68984.7|68974.7|69030.1|69020.1|69034.8|69020.6|68983.7|68973.7|828
1677657900000|2023-03-01 08:05:00|69030|69020|69025.7|69015.7|69031.8|69021.8|69011.1|68995.4|675
1677658200000|2023-03-01 08:10:00|69025.6|69015.6|68971.1|68961.1|69026.6|69016.6|68962.8|68952.8|747
1677658500000|2023-03-01 08:15:00|68971|68961|68936.4|68926.4|68995|68975.9|68921.9|68910.3|828
1677658800000|2023-03-01 08:20:00|68940.7|68920.7|68945.2|68935.2|68962.7|68952.7|68935.1|68917.6|775
1677659100000|2023-03-01 08:25:00|68945.1|68935.1|68941.3|68921.3|68961.2|68951.2|68925.7|68905.7|711
1677659400000|2023-03-01 08:30:00|68941.5|68921.5|68891.5|68871.5|68942.3|68922.3|68877.3|68857.7|744
1677659700000|2023-03-01 08:35:00|68888.1|68868.1|68890.8|68880.8|68903.2|68888.1|68867.7|68848.8|716
1677660000000|2023-03-01 08:40:00|68890.9|68880.9|68932.1|68912.1|68933.9|68913.9|68890.9|68879.8|577
1677660300000|2023-03-01 08:45:00|68932.3|68912.3|68939.7|68919.7|68939.9|68922.6|68913.7|68903.7|592
1677660600000|2023-03-01 08:50:00|68939.8|68919.8|68834.2|68814.2|68939.8|68925.2|68815.2|68795.2|657
1677660900000|2023-03-01 08:55:00|68833.6|68813.6|68822.8|68802.8|68841.6|68831.2|68811.9|68795.4|696
1677661200000|2023-03-01 09:00:00|68822.6|68802.6|68749.4|68729.4|68832.4|68812.4|68705.4|68685.4|839
1677661500000|2023-03-01 09:05:00|68748.5|68728.5|68753.3|68733.3|68769.8|68749.8|68739.7|68719.7|800
1677661800000|2023-03-01 09:10:00|68753.2|68733.2|68812.1|68792.1|68812.4|68792.4|68742.2|68722.5|704
1677662100000|2023-03-01 09:15:00|68812.2|68792.2|68826|68806|68841|68824.1|68803.6|68788.7|712
1677662400000|2023-03-01 09:20:00|68826.1|68806.1|68839.7|68819.7|68850.8|68840.8|68813|68793|639
1677662700000|2023-03-01 09:25:00|68839.5|68819.5|68832.4|68822.4|68852.6|68837.1|68827.6|68808.1|627
1677663000000|2023-03-01 09:30:00|68832.3|68822.3|68842.2|68822.2|68853|68843|68829.5|68809.5|556
1677663300000|2023-03-01 09:35:00|68841.8|68821.8|68830.7|68810.7|68843.5|68829.1|68820|68807|603
1677663600000|2023-03-01 09:40:00|68830.8|68810.8|68870.5|68850.5|68871.7|68851.8|68817.7|68797.7|633
1677663900000|2023-03-01 09:45:00|68870.6|68850.6|68890.2|68880.2|68902.1|68887.4|68860.4|68840.4|691
1677664200000|2023-03-01 09:50:00|68890.3|68880.3|68884.2|68874.2|68894.1|68880.4|68878.8|68864.9|618
1677664500000|2023-03-01 09:55:00|68882.5|68872.5|68880.2|68870.2|68892.1|68875.5|68872.7|68855|498
1677664800000|2023-03-01 10:00:00|68880.1|68870.1|68880.9|68860.9|68888.3|68873.2|68860.4|68842.7|555
1677665100000|2023-03-01 10:05:00|68881|68861|68910.8|68890.8|68911.2|68896.9|68880.7|68860.7|543
1677665400000|2023-03-01 10:10:00|68910.6|68890.6|68900.5|68880.5|68910.6|68890.6|68869.7|68849.7|687
1677665700000|2023-03-01 10:15:00|68898.6|68878.6|68875|68865|68899.6|68881.6|68863.4|68848.7|740
1677666000000|2023-03-01 10:20:00|68874.9|68864.9|68863.2|68853.2|68879.8|68866.8|68857.3|68844.4|729
1677666300000|2023-03-01 10:25:00|68863.1|68853.1|68843.5|68833.5|68869.4|68859.4|68837.8|68827.8|569
1677666600000|2023-03-01 10:30:00|68843.9|68833.9|68888.7|68878.7|68895|68879.2|68837.3|68822.3|671
1677666900000|2023-03-01 10:35:00|68888.1|68878.1|68867.5|68847.5|68898|68882.8|68856.4|68836.4|706
1677667200000|2023-03-01 10:40:00|68867.6|68847.6|68863.2|68853.2|68872.9|68855.9|68860.4|68843.5|604
1677667500000|2023-03-01 10:45:00|68863.6|68853.6|68852|68842|68879.9|68863.2|68850.8|68835.5|614
1677667800000|2023-03-01 10:50:00|68851.9|68841.9|68821.6|68811.6|68860.2|68844.4|68817.7|68801|561
1677668100000|2023-03-01 10:55:00|68821.4|68811.4|68771.8|68751.8|68823.1|68813.1|68758.8|68748.8|765
1677668400000|2023-03-01 11:00:00|68770.9|68750.9|68778.7|68758.7|68788.5|68768.5|68763.4|68749.5|686
1677668700000|2023-03-01 11:05:00|68778.3|68758.3|68758.9|68738.9|68778.3|68762|68754.3|68734.3|625
1677669000000|2023-03-01 11:10:00|68758.7|68738.7|68747.9|68737.9|68775|68755|68747.3|68732.2|569
1677669300000|2023-03-01 11:15:00|68748|68738|68779.1|68759.1|68780.8|68760.8|68743.5|68726.5|687
1677669600000|2023-03-01 11:20:00|68779.4|68759.4|68746.3|68726.3|68787|68767.4|68744.2|68724.2|584
1677669900000|2023-03-01 11:25:00|68746.5|68726.5|68723.4|68703.4|68754.6|68734.6|68721.6|68701.6|571
1677670200000|2023-03-01 11:30:00|68722.8|68702.8|68663.6|68643.6|68726.6|68706.6|68656.3|68642.2|632
1677670500000|2023-03-01 11:35:00|68663.5|68643.5|68687.2|68667.2|68700.6|68680.6|68645|68625|683
1677670800000|2023-03-01 11:40:00|68687.3|68667.3|68688.2|68668.2|68723.9|68703.9|68687.3|68667.3|611
1677671100000|2023-03-01 11:45:00|68688.4|68668.4|68685|68665|68701|68681|68665.2|68645.2|681
1677671400000|2023-03-01 11:50:00|68684.9|68664.9|68678.5|68658.5|68686|68666|68658.7|68638.7|744
1677671700000|2023-03-01 11:55:00|68677.9|68657.9|68666.2|68646.2|68694.9|68674.9|68666.2|68646.2|655
1677672000000|2023-03-01 12:00:00|68665.3|68645.3|68700.7|68680.7|68728.9|68708.9|68665.3|68645.3|722
1677672300000|2023-03-01 12:05:00|68700.8|68680.8|68686.9|68666.9|68706.5|68688.2|68674.9|68654.9|584
1677672600000|2023-03-01 12:10:00|68686.8|68666.8|68705|68685|68719.4|68702.9|68680.4|68660.4|611
1677672900000|2023-03-01 12:15:00|68705.3|68685.3|68702.3|68692.3|68723.1|68703.1|68699|68684.2|655
1677673200000|2023-03-01 12:20:00|68702.2|68692.2|68703.7|68683.7|68723.6|68706.5|68691.6|68671.6|600
1677673500000|2023-03-01 12:25:00|68703.5|68683.5|68669.7|68649.7|68703.6|68686.9|68659.8|68645|739
1677673800000|2023-03-01 12:30:00|68669.6|68649.6|68677.6|68657.6|68693.7|68673.7|68664.5|68649.6|640
1677674100000|2023-03-01 12:35:00|68677.5|68657.5|68693.3|68683.3|68699.8|68684.5|68669.4|68650.8|582
1677674400000|2023-03-01 12:40:00|68693.2|68683.2|68687|68667|68707|68697|68683.9|68666.3|694
1677674700000|2023-03-01 12:45:00|68687.1|68667.1|68690.9|68670.9|68698.1|68681.5|68677.4|68662.9|564
1677675000000|2023-03-01 12:50:00|68690.6|68670.6|68671|68651|68693.6|68674.8|68662.7|68646.1|600
1677675300000|2023-03-01 12:55:00|68671.1|68651.1|68662.1|68642.1|68678.1|68658.1|68651.8|68631.8|617
1677675600000|2023-03-01 13:00:00|68662.3|68642.3|68685.3|68665.3|68693.2|68673.2|68655.3|68635.3|910
1677675900000|2023-03-01 13:05:00|68685.4|68665.4|68712.9|68692.9|68713.3|68693.3|68684|68664|742
1677676200000|2023-03-01 13:10:00|68713|68693|68733.6|68713.6|68734.3|68714.3|68709.9|68692.1|876
1677676500000|2023-03-01 13:15:00|68733.7|68713.7|68745.4|68725.4|68754.6|68740.6|68729.5|68709.5|788
1677676800000|2023-03-01 13:20:00|68745.5|68725.5|68779.8|68769.8|68790.8|68776.5|68745.5|68725.5|785
1677677100000|2023-03-01 13:25:00|68779.3|68769.3|68784.8|68774.8|68794.4|68776.1|68767.2|68753.7|681
1677677400000|2023-03-01 13:30:00|68784.9|68774.9|68785.3|68775.3|68795.5|68781.7|68781.8|68767|742
1677677700000|2023-03-01 13:35:00|68785.2|68775.2|68753.2|68733.2|68794|68775.8|68748.3|68728.3|773
1677678000000|2023-03-01 13:40:00|68753.3|68733.3|68750.5|68740.5|68758.4|68743.5|68741.1|68726|603
1677678300000|2023-03-01 13:45:00|68750.8|68740.8|68719.7|68699.7|68758.6|68742.9|68711.9|68696.5|757
1677678600000|2023-03-01 13:50:00|68719.5|68699.5|68682.9|68672.9|68723.5|68704.5|68682.3|68669.7|668
1677678900000|2023-03-01 13:55:00|68682.7|68672.7|68695.2|68675.2|68704.8|68689.5|68660.9|68646.3|784
1677679200000|2023-03-01 14:00:00|68695.6|68675.6|68742.8|68722.8|68748.9|68728.9|68695.6|68675.6|770
1677679500000|2023-03-01 14:05:00|68743.3|68723.3|68738.5|68718.5|68780.1|68763.9|68736.6|68716.6|689
1677679800000|2023-03-01 14:10:00|68738.6|68718.6|68773.3|68753.3|68780.6|68760.6|68735.6|68718.6|658
1677680100000|2023-03-01 14:15:00|68773.4|68753.4|68772.8|68752.8|68787.7|68767.7|68766.2|68746.2|667
1677680400000|2023-03-01 14:20:00|68772.9|68752.9|68766.4|68756.4|68790.7|68776.2|68762.3|68746.8|750
1677680700000|2023-03-01 14:25:00|68766.5|68756.5|68789.6|68779.6|68795.4|68779.6|68766|68756|771
1677681000000|2023-03-01 14:30:00|68789.2|68779.2|68779.7|68769.7|68794|68779.8|68766.8|68746.8|864
1677681300000|2023-03-01 14:35:00|68779|68769|68748|68728|68786.6|68772|68746.2|68726.2|878
1677681600000|2023-03-01 14:40:00|68748.1|68728.1|68771.6|68751.6|68779.5|68759.5|68742.4|68726|825
1677681900000|2023-03-01 14:45:00|68770.8|68750.8|68746.3|68726.3|68770.8|68750.8|68737.3|68717.3|929
1677682200000|2023-03-01 14:50:00|68746.1|68726.1|68762.9|68742.9|68776.8|68756.8|68736.3|68716.3|909
1677682500000|2023-03-01 14:55:00|68761.4|68741.4|68761.1|68741.1|68772.8|68752.8|68731.2|68711.2|906
1677682800000|2023-03-01 15:00:00|68761.9|68741.9|68842.3|68822.3|68846.7|68826.7|68736.3|68709.6|1095
1677683100000|2023-03-01 15:05:00|68842.5|68822.5|68873.8|68853.8|68884.8|68864.8|68831|68811|1033
1677683400000|2023-03-01 15:10:00|68873.9|68853.9|68860.6|68840.6|68905.7|68885.7|68848.4|68828.4|997
1677683700000|2023-03-01 15:15:00|68861.6|68841.6|68834.3|68814.3|68895.4|68875.4|68834.3|68814.3|973
1677684000000|2023-03-01 15:20:00|68834.1|68814.1|68818.4|68798.4|68839.5|68819.5|68797.7|68777.7|925
1677684300000|2023-03-01 15:25:00|68818.1|68798.1|68838.9|68818.9|68847.5|68827.5|68810.5|68790.5|905
1677684600000|2023-03-01 15:30:00|68839.7|68819.7|68815.8|68795.8|68848.4|68828.4|68807.7|68787.7|853
1677684900000|2023-03-01 15:35:00|68816.4|68796.4|68772.5|68752.5|68816.4|68796.4|68744.2|68724.2|915
1677685200000|2023-03-01 15:40:00|68772.1|68752.1|68723.4|68703.4|68772.1|68752.1|68723.3|68703.3|926
1677685500000|2023-03-01 15:45:00|68723.5|68703.5|68723.2|68703.2|68735.9|68715.9|68702.6|68682.6|880
1677685800000|2023-03-01 15:50:00|68723.1|68703.1|68745.6|68725.6|68748.1|68728.1|68709|68689|924
1677686100000|2023-03-01 15:55:00|68746|68726|68733.2|68713.2|68755.3|68735.3|68723.8|68703.8|939
1677686400000|2023-03-01 16:00:00|68733.5|68713.5|68771.9|68751.9|68776.7|68756.7|68730.2|68710.2|899
1677686700000|2023-03-01 16:05:00|68771.8|68751.8|68798.1|68778.1|68808.7|68791.1|68765|68745|847
1677687000000|2023-03-01 16:10:00|68797.8|68777.8|68774.9|68764.9|68799.2|68789.2|68771.9|68756.6|890
1677687300000|2023-03-01 16:15:00|68774.4|68764.4|68775.5|68765.5|68802.1|68786.3|68772.6|68760.3|823
1677687600000|2023-03-01 16:20:00|68774.7|68764.7|68782.8|68762.8|68804.8|68794.8|68774.7|68757.2|832
1677687900000|2023-03-01 16:25:00|68781.9|68761.9|68786.8|68766.8|68793.6|68776.5|68768.6|68753.7|770
1677688200000|2023-03-01 16:30:00|68787.1|68767.1|68803.8|68783.8|68804.1|68788|68771.5|68757.7|740
1677688500000|2023-03-01 16:35:00|68804|68784|68810.9|68800.9|68821.6|68808.1|68793.8|68783.8|769
1677688800000|2023-03-01 16:40:00|68810.8|68800.8|68801.6|68781.6|68810.8|68800.8|68789.2|68779.2|749
1677689100000|2023-03-01 16:45:00|68801.7|68781.7|68793.4|68773.4|68801.7|68786.4|68764.2|68748.3|883
1677689400000|2023-03-01 16:50:00|68791.4|68771.4|68782.2|68762.2|68797.5|68779.2|68767.1|68749.3|742
1677689700000|2023-03-01 16:55:00|68782.3|68762.3|68766.4|68746.4|68789.3|68769.3|68748.4|68731.6|796
1677690000000|2023-03-01 17:00:00|68765.7|68745.7|68750.9|68740.9|68771.9|68755.7|68750.9|68736.5|677
1677690300000|2023-03-01 17:05:00|68750.6|68740.6|68723.2|68703.2|68752.9|68742.5|68715.6|68701.9|613
1677690600000|2023-03-01 17:10:00|68723.1|68703.1|68735|68715|68741.7|68721.9|68711.1|68699|641
1677690900000|2023-03-01 17:15:00|68735.1|68715.1|68734.6|68724.6|68746.8|68729.7|68724.7|68710|718
1677691200000|2023-03-01 17:20:00|68734.5|68724.5|68756|68746|68757.3|68747.3|68734.3|68724.3|769
1677691500000|2023-03-01 17:25:00|68756.1|68746.1|68774.9|68764.9|68776.7|68766.7|68751.5|68738.4|689
1677691800000|2023-03-01 17:30:00|68774.5|68764.5|68774.3|68764.3|68779.6|68769.6|68768.5|68758.5|586
1677692100000|2023-03-01 17:35:00|68773.8|68763.8|68777.8|68767.8|68785.2|68771.5|68762.4|68752.4|575
1677692400000|2023-03-01 17:40:00|68777.9|68767.9|68758.7|68748.7|68783.2|68770.6|68758.2|68748.2|595
1677692700000|2023-03-01 17:45:00|68758.5|68748.5|68771.5|68751.5|68775.3|68758.7|68748.9|68733.5|639
1677693000000|2023-03-01 17:50:00|68772.5|68752.5|68773.6|68763.6|68776.1|68766|68766.9|68749.4|497
1677693300000|2023-03-01 17:55:00|68773.5|68763.5|68770.9|68760.9|68779.9|68769.9|68765.9|68755.9|544
1677693600000|2023-03-01 18:00:00|68770.8|68760.8|68790.9|68770.9|68793.5|68783.5|68770.7|68760.7|562
1677693900000|2023-03-01 18:05:00|68790.8|68770.8|68789.3|68779.3|68797.3|68783.1|68782.2|68765.4|533
1677694200000|2023-03-01 18:10:00|68789.4|68779.4|68790.1|68780.1|68795.7|68785.7|68778.3|68768.3|473
1677694500000|2023-03-01 18:15:00|68790|68780|68789.5|68779.5|68791.9|68781.9|68787|68777|328
1677694800000|2023-03-01 18:20:00|68789|68779|68793.1|68783.1|68801.9|68791.9|68788.4|68778.4|432
1677695100000|2023-03-01 18:25:00|68793.7|68783.7|68794.6|68784.6|68800.1|68790.1|68787.3|68777.3|414
1677695400000|2023-03-01 18:30:00|68794.7|68784.7|68779.6|68769.6|68800.5|68787.9|68778.4|68759.3|481
1677695700000|2023-03-01 18:35:00|68780.2|68770.2|68769.9|68759.9|68784.4|68770.8|68767.3|68752.3|360
1677696000000|2023-03-01 18:40:00|68769.8|68759.8|68777.6|68767.6|68783.7|68769.9|68764.9|68752.9|473
1677696300000|2023-03-01 18:45:00|68777.7|68767.7|68788.9|68768.9|68798.2|68778.2|68777.7|68761.8|528
1677696600000|2023-03-01 18:50:00|68789.8|68769.8|68808.2|68788.2|68808.7|68789.2|68789.8|68769.8|369
1677696900000|2023-03-01 18:55:00|68808.3|68788.3|68814.9|68804.9|68825.6|68810.8|68796.4|68782.7|417
1677697200000|2023-03-01 19:00:00|68815.1|68805.1|68822.7|68812.7|68827.8|68817.8|68814.4|68804.4|387
1677697500000|2023-03-01 19:05:00|68822.6|68812.6|68823.4|68803.4|68827.3|68816.6|68817.9|68803|514
1677697800000|2023-03-01 19:10:00|68823.6|68803.6|68809.9|68789.9|68823.6|68803.6|68796.3|68786|477
1677698100000|2023-03-01 19:15:00|68810|68790|68811.2|68801.2|68817.9|68803.9|68800.7|68784|506
1677698400000|2023-03-01 19:20:00|68811.5|68801.5|68814.7|68804.7|68819.7|68808.5|68804.7|68794.7|475
1677698700000|2023-03-01 19:25:00|68814.6|68804.6|68812.8|68802.8|68816.8|68806.8|68806.8|68796.8|444
1677699000000|2023-03-01 19:30:00|68813.2|68803.2|68824.1|68814.1|68826.8|68815.7|68813.2|68800.8|387
1677699300000|2023-03-01 19:35:00|68824.2|68814.2|68827.4|68817.4|68829.1|68819.1|68824.1|68814.1|299
1677699600000|2023-03-01 19:40:00|68827.7|68817.7|68817.3|68797.3|68828.7|68818.7|68806.7|68791.1|412
1677699900000|2023-03-01 19:45:00|68817.5|68797.5|68806.2|68796.2|68817.5|68802.7|68806|68791.1|531
1677700200000|2023-03-01 19:50:00|68806.1|68796.1|68803.9|68783.9|68810.9|68800.9|68796.9|68782.2|431
1677700500000|2023-03-01 19:55:00|68804|68784|68801.3|68791.3|68804|68792|68792.8|68777|427
1677700800000|2023-03-01 20:00:00|68801.2|68791.2|68795.9|68785.9|68805.4|68791.4|68794.6|68777|467
1677701100000|2023-03-01 20:05:00|68795.8|68785.8|68793.4|68783.4|68798.2|68788.2|68788.7|68778.7|334
1677701400000|2023-03-01 20:10:00|68793.3|68783.3|68783.1|68773.1|68793.3|68783.3|68780.7|68766.2|471
1677701700000|2023-03-01 20:15:00|68783.4|68773.4|68781.5|68771.5|68792.4|68776.5|68780.8|68766.5|453
1677702000000|2023-03-01 20:20:00|68779.9|68769.9|68786.9|68776.9|68790.2|68780.2|68778.4|68767|418
1677702300000|2023-03-01 20:25:00|68787.1|68777.1|68786.3|68776.3|68789.1|68779.1|68779.2|68769.2|468
1677702600000|2023-03-01 20:30:00|68786.1|68776.1|68789|68779|68790.8|68780.8|68783.7|68773.7|501
1677702900000|2023-03-01 20:35:00|68788.9|68778.9|68798.7|68788.7|68803.1|68788.7|68788.9|68775.2|484
1677703200000|2023-03-01 20:40:00|68798.6|68788.6|68788.9|68778.9|68798.6|68788.6|68786.8|68772|388
1677703500000|2023-03-01 20:45:00|68787.5|68777.5|68787.3|68777.3|68800.3|68785.6|68784|68765.9|530
1677703800000|2023-03-01 20:50:00|68786.9|68776.9|68784.3|68774.3|68795.6|68781.4|68782.8|68768.6|534
1677704100000|2023-03-01 20:55:00|68784.2|68774.2|68785.9|68765.9|68786.7|68776.5|68772.1|68758.1|497
1677704400000|2023-03-01 21:00:00|68786.1|68766.1|68784.1|68764.1|68786.1|68766.1|68781.8|68761.8|207
1677704700000|2023-03-01 21:05:00|68784.7|68764.7|68797.1|68777.1|68797.9|68777.9|68783|68763|113
1677705000000|2023-03-01 21:10:00|68797|68777|68801.4|68781.4|68815.2|68795.2|68797|68777|315
1677705300000|2023-03-01 21:15:00|68802|68782|68803.4|68783.4|68805|68785|68801.7|68781.7|389
1677705600000|2023-03-01 21:20:00|68803.7|68783.7|68803.2|68783.2|68804.8|68784.8|68802.7|68782.7|249
1677705900000|2023-03-01 21:25:00|68802.9|68782.9|68801.6|68781.6|68803.4|68783.4|68800.7|68780.7|59
1677706200000|2023-03-01 21:30:00|68801.9|68781.9|68801.1|68781.1|68802.9|68782.9|68800.4|68780.4|54
1677706500000|2023-03-01 21:35:00|68801|68781|68801.5|68781.5|68802.7|68782.7|68800.2|68780.2|63
1677706800000|2023-03-01 21:40:00|68801.3|68781.3|68800|68780|68803.1|68783.1|68799.5|68779.5|70
1677707100000|2023-03-01 21:45:00|68800.4|68780.4|68797.7|68777.7|68800.6|68780.6|68796.8|68776.8|60
1677707400000|2023-03-01 21:50:00|68798.8|68778.8|68796.4|68776.4|68799|68779|68792.5|68772.5|74
1677707700000|2023-03-01 21:55:00|68796.3|68776.3|68811.8|68767.5|68816.3|68784.3|68794.5|68767.2|158
1677708000000|2023-03-01 22:00:00|68811.7|68766.9|68781.2|68662.2|68830.1|68767.8|68781.2|68662.2|46
1677708300000|2023-03-01 22:05:00|68780.8|68661.8|68763.1|68644.1|68781.8|68662.8|68759|68640|18
1677708600000|2023-03-01 22:10:00|68762.8|68643.8|68788.7|68669.7|68790|68671|68762.8|68643.8|31
1677708900000|2023-03-01 22:15:00|68788.4|68669.4|68790.7|68671.7|68790.7|68671.7|68786.8|68667.8|15
1677709200000|2023-03-01 22:20:00|68790.1|68671.1|68789.6|68670.6|68793.4|68674.4|68787|68668|18
1677709500000|2023-03-01 22:25:00|68789.5|68670.5|68788.1|68669.1|68791.4|68672.4|68785.7|68666.7|18
1677709800000|2023-03-01 22:30:00|68788|68669|68785.8|68666.8|68789|68670|68785.7|68666.7|25
1677710100000|2023-03-01 22:35:00|68787.1|68668.1|68809.5|68700.2|68825|68706|68786.8|68667.8|190
1677710400000|2023-03-01 22:40:00|68810.8|68694.7|68807.9|68702.7|68815.1|68702.7|68807.9|68694.7|81
1677710700000|2023-03-01 22:45:00|68808|68702.2|68807.1|68705.7|68808.7|68706.3|68806.4|68700.9|177
1677711000000|2023-03-01 22:50:00|68806.8|68705.5|68806.4|68712.5|68807.2|68712.5|68806|68705|130
1677711300000|2023-03-01 22:55:00|68806.3|68712.4|68794.8|68719.2|68810.2|68727|68774.6|68703.3|198
1677711600000|2023-03-01 23:00:00|68794.6|68719|68791.5|68730|68800.9|68758.4|68776.3|68712.6|229
1677711900000|2023-03-01 23:05:00|68791.6|68730.1|68782.1|68728.8|68797.1|68737.1|68776.1|68722.8|236
1677712200000|2023-03-01 23:10:00|68796.8|68723.1|68772.2|68732.9|68796.8|68738.1|68772|68718.1|195
1677712500000|2023-03-01 23:15:00|68772.3|68732.6|68773.7|68738|68781.3|68738.1|68772.3|68729.3|205
1677712800000|2023-03-01 23:20:00|68773.8|68738.1|68769.6|68734.4|68777.1|68741.1|68769.2|68722.6|195
1677713100000|2023-03-01 23:25:00|68771|68733.9|68768.9|68738.4|68774.1|68739.8|68768.8|68730.8|104
1677713400000|2023-03-01 23:30:00|68769|68738.5|68768.9|68737.4|68771|68739.7|68768.7|68736.3|79
1677713700000|2023-03-01 23:35:00|68770.1|68736.3|68771|68739.8|68773|68739.8|68768.9|68736|68
1677714000000|2023-03-01 23:40:00|68772.2|68738.7|68769.6|68738.3|68773.5|68739.9|68769.6|68736.1|39
1677714300000|2023-03-01 23:45:00|68769.4|68737.4|68774|68754|68783.7|68763.7|68768.6|68736.2|255
1677714600000|2023-03-01 23:50:00|68774.1|68754.1|68766.9|68746.9|68777.2|68757.2|68753.8|68733.8|290
1677714900000|2023-03-01 23:55:00|68768.3|68748.3|68777.9|68757.9|68783.5|68763.5|68768.3|68748.3|210
1677715200000|2023-03-02 00:00:00|68777.7|68757.7|68789.7|68769.7|68795.6|68775.6|68772.8|68752.8|418
1677715500000|2023-03-02 00:05:00|68791|68771|68794|68774|68794.7|68774.7|68783.8|68763.8|319
1677715800000|2023-03-02 00:10:00|68793.9|68773.9|68783.8|68763.8|68799|68779|68782.1|68762.1|280
1677716100000|2023-03-02 00:15:00|68783.9|68763.9|68734.4|68714.4|68783.9|68763.9|68731.7|68711.7|329
1677716400000|2023-03-02 00:20:00|68734.3|68714.3|68731.4|68711.4|68737.1|68717.1|68716.6|68696.6|510
1677716700000|2023-03-02 00:25:00|68731.3|68711.3|68754.2|68734.2|68755|68735|68731.1|68711.1|450
1677717000000|2023-03-02 00:30:00|68754.4|68734.4|68749|68729|68755|68735|68744.3|68724.3|298
1677717300000|2023-03-02 00:35:00|68748.9|68728.9|68767.7|68747.7|68771.4|68751.4|68748.9|68728.9|393
1677717600000|2023-03-02 00:40:00|68767.9|68747.9|68782.7|68762.7|68782.9|68762.9|68767|68747|462
1677717900000|2023-03-02 00:45:00|68783|68763|68797.3|68787.3|68802.6|68787.4|68780.1|68762.9|415
1677718200000|2023-03-02 00:50:00|68797.5|68787.5|68787.3|68767.3|68799.1|68788.4|68770.4|68756.5|557
1677718500000|2023-03-02 00:55:00|68785.8|68765.8|68846.6|68826.6|68846.6|68835.5|68784.7|68764.7|642
1677718800000|2023-03-02 01:00:00|68850.6|68830.6|68831.1|68811.1|68850.6|68830.6|68812|68792|780
1677719100000|2023-03-02 01:05:00|68831.2|68811.2|68872.4|68862.4|68883.7|68863.7|68829.4|68809.4|717
1677719400000|2023-03-02 01:10:00|68872.5|68862.5|68886.4|68866.4|68886.7|68869.7|68860|68844.3|602
1677719700000|2023-03-02 01:15:00|68886.1|68866.1|68868.9|68848.9|68897.6|68877.6|68866.1|68846.1|668
1677720000000|2023-03-02 01:20:00|68868.6|68848.6|68866.8|68856.8|68888.2|68878.2|68849.6|68832.1|663
1677720300000|2023-03-02 01:25:00|68866.2|68856.2|68886.2|68866.2|68894.9|68881.7|68865.4|68855.4|513
1677720600000|2023-03-02 01:30:00|68886.3|68866.3|68925.2|68905.2|68955.4|68938.5|68879|68860.8|851
1677720900000|2023-03-02 01:35:00|68925.3|68905.3|68978|68958|68988.3|68973|68907.7|68896.5|838
1677721200000|2023-03-02 01:40:00|68978.2|68958.2|69021.6|69001.6|69044.3|69026.7|68973.4|68958.2|899
1677721500000|2023-03-02 01:45:00|69022.2|69002.2|69010.6|69000.6|69033.1|69023.1|68989.8|68975.4|870
1677721800000|2023-03-02 01:50:00|69007.6|68997.6|68993.4|68983.4|69014.3|69003.5|68968.4|68952.7|854
1677722100000|2023-03-02 01:55:00|68993.6|68983.6|69000.7|68990.7|69010.2|69000.2|68982.6|68972.6|750
1677722400000|2023-03-02 02:00:00|69000.6|68990.6|68942.7|68932.7|69002.9|68992.9|68938.6|68928.6|705
1677722700000|2023-03-02 02:05:00|68942|68932|68961.4|68951.4|68961.4|68951.4|68923.1|68913.1|702
1677723000000|2023-03-02 02:10:00|68961.3|68951.3|68956.2|68946.2|68967.8|68957.8|68947.7|68937.7|663
1677723300000|2023-03-02 02:15:00|68956.7|68946.7|68941.7|68931.7|68957.3|68947.3|68933.1|68923.1|571
1677723600000|2023-03-02 02:20:00|68941.9|68931.9|68932|68922|68943.6|68933.6|68928.2|68918.2|518
1677723900000|2023-03-02 02:25:00|68931.9|68921.9|68863.7|68853.7|68932.9|68922.9|68863.5|68853.5|711
1677724200000|2023-03-02 02:30:00|68864.1|68854.1|68898.3|68888.3|68909.6|68899.6|68863.3|68853.3|734
1677724500000|2023-03-02 02:35:00|68898.2|68888.2|68964.1|68954.1|68965.1|68955.1|68897.9|68887.9|703
1677724800000|2023-03-02 02:40:00|68964.4|68954.4|68988|68968|68988.6|68977|68940.8|68927.1|684
1677725100000|2023-03-02 02:45:00|68988.2|68968.2|68988.9|68978.9|69003.5|68993.5|68973|68955|626
1677725400000|2023-03-02 02:50:00|68988.8|68978.8|68967.5|68957.5|68991.9|68981.9|68967.5|68957.5|637
1677725700000|2023-03-02 02:55:00|68967.3|68957.3|68961.9|68951.9|68972.2|68962.2|68942.5|68932.5|624
1677726000000|2023-03-02 03:00:00|68961.8|68951.8|68965.7|68955.7|68976.3|68966.3|68957.1|68947.1|700
1677726300000|2023-03-02 03:05:00|68965.9|68955.9|69026.6|69016.6|69033.5|69023.5|68957|68944.7|661
1677726600000|2023-03-02 03:10:00|69026.8|69016.8|69030.1|69020.1|69070.1|69058.6|69026.8|69015.8|620
1677726900000|2023-03-02 03:15:00|69030|69020|69017.8|69007.8|69046.9|69036.9|69017|69006.9|625
1677727200000|2023-03-02 03:20:00|69017.9|69007.9|69031|69021|69045.7|69035.7|69011.3|69001.3|580
1677727500000|2023-03-02 03:25:00|69030.1|69020.1|69023|69013|69030.1|69020.1|69012.9|69002.9|511
1677727800000|2023-03-02 03:30:00|69022.9|69012.9|69043.1|69033.1|69046.3|69036.3|69020.8|69010.8|417
1677728100000|2023-03-02 03:35:00|69043.2|69033.2|69049.4|69039.4|69067.9|69057.4|69040.7|69030.7|482
1677728400000|2023-03-02 03:40:00|69047.7|69037.7|69038.6|69028.6|69057.7|69047.7|69038.2|69028.2|408
1677728700000|2023-03-02 03:45:00|69038.5|69028.5|69035.5|69025.5|69048.1|69038.1|69034.4|69024.4|414
1677729000000|2023-03-02 03:50:00|69035.4|69025.4|69003.2|68993.2|69035.4|69025.4|69002|68992|539
1677729300000|2023-03-02 03:55:00|69002.8|68992.8|69017|69007|69020.5|69010.5|69002.7|68992.7|414
1677729600000|2023-03-02 04:00:00|69017.1|69007.1|69004.2|68994.2|69017.4|69007.4|69002.9|68992.9|433
1677729900000|2023-03-02 04:05:00|69003.9|68993.9|68990.8|68980.8|69006|68996|68987.5|68977.5|375
1677730200000|2023-03-02 04:10:00|68991.2|68981.2|68997.8|68987.8|68999.4|68989.4|68988.6|68978.6|312
1677730500000|2023-03-02 04:15:00|68997.9|68987.9|69000.7|68990.7|69014.9|69004.9|68996|68986|373
1677730800000|2023-03-02 04:20:00|69000.5|68990.5|69002.5|68992.5|69008.3|68998.3|68999.4|68989.4|402
1677731100000|2023-03-02 04:25:00|69002.4|68992.4|69006.8|68996.8|69012.8|69002.8|68999|68989|363
1677731400000|2023-03-02 04:30:00|69006.9|68996.9|69014.7|69004.7|69028.5|69018.5|69005.6|68995.6|374
1677731700000|2023-03-02 04:35:00|69014.5|69004.5|69015.4|69005.4|69015.4|69005.4|69005|68995|265
1677732000000|2023-03-02 04:40:00|69016.1|69006.1|69020|69010|69027.3|69017.3|69015.2|69005.2|405
1677732300000|2023-03-02 04:45:00|69020.2|69010.2|69022.7|69012.7|69025.1|69015.1|69017.3|69007.3|307
1677732600000|2023-03-02 04:50:00|69022.6|69012.6|69022.4|69012.4|69026.4|69016.4|69022|69012|262
1677732900000|2023-03-02 04:55:00|69022.5|69012.5|69025.6|69015.6|69026.2|69016.2|69011.5|69001.5|358
1677733200000|2023-03-02 05:00:00|69025.4|69015.4|69025.6|69015.6|69026.9|69016.9|69020.5|69010.5|353
1677733500000|2023-03-02 05:05:00|69025.8|69015.8|69039|69029|69048.4|69037.5|69025.8|69015.8|353
1677733800000|2023-03-02 05:10:00|69038.9|69028.9|69047.5|69037.5|69047.6|69037.6|69033.1|69023.1|492
1677734100000|2023-03-02 05:15:00|69047.6|69037.6|69067.6|69057.6|69067.6|69057.6|69042.5|69032.5|442
1677734400000|2023-03-02 05:20:00|69067|69057|69084.3|69074.3|69090.9|69080.9|69061.9|69051.9|421
1677734700000|2023-03-02 05:25:00|69084.2|69074.2|69089.7|69079.7|69098.1|69088.1|69084.2|69074.2|457
1677735000000|2023-03-02 05:30:00|69090.4|69080.4|69078.1|69068.1|69092.1|69082.1|69074.4|69064.4|563
1677735300000|2023-03-02 05:35:00|69078|69068|69096.7|69086.7|69098.2|69088.2|69078|69068|548
1677735600000|2023-03-02 05:40:00|69096.6|69086.6|69083.6|69073.6|69098.5|69088.5|69076.9|69066.9|489
1677735900000|2023-03-02 05:45:00|69083.4|69073.4|69095.7|69085.7|69098.3|69088.3|69080.7|69070.7|481
1677736200000|2023-03-02 05:50:00|69095.6|69085.6|69085.7|69075.7|69098.3|69088.3|69084.9|69074.9|430
1677736500000|2023-03-02 05:55:00|69085.8|69075.8|69068.1|69058.1|69087.2|69077.2|69061.2|69051.2|452
1677736800000|2023-03-02 06:00:00|69068.2|69058.2|69072|69062|69075.3|69065.3|69064.6|69054.6|360
1677737100000|2023-03-02 06:05:00|69072.1|69062.1|69091.3|69081.3|69091.9|69081.9|69063.5|69053.5|448
1677737400000|2023-03-02 06:10:00|69091.2|69081.2|69103|69093|69105.5|69095.5|69080.2|69070.2|538
1677737700000|2023-03-02 06:15:00|69103.4|69093.4|69074|69064|69104.8|69094.8|69068|69058|553
1677738000000|2023-03-02 06:20:00|69074.1|69064.1|69064.4|69054.4|69075.3|69064.3|69062.8|69052.8|468
1677738300000|2023-03-02 06:25:00|69064.8|69054.8|69053.2|69043.2|69067.3|69057.3|69030.7|69020.7|592
1677738600000|2023-03-02 06:30:00|69052.8|69042.8|69065.6|69055.6|69071.7|69061.7|69041.2|69031.2|469
1677738900000|2023-03-02 06:35:00|69065.5|69055.5|69068.1|69058.1|69070|69060|69057.1|69047.1|389
1677739200000|2023-03-02 06:40:00|69068|69058|69045.7|69035.7|69068.1|69058.1|69038.6|69028.6|474
1677739500000|2023-03-02 06:45:00|69045.8|69035.8|69078.9|69068.9|69079|69069|69037.8|69027.8|498
1677739800000|2023-03-02 06:50:00|69078.6|69068.6|69089.5|69079.5|69098.7|69088.7|69078.6|69068.6|456
1677740100000|2023-03-02 06:55:00|69089.4|69079.4|69092|69082|69105.4|69095.4|69076.2|69066.2|563
1677740400000|2023-03-02 07:00:00|69091.8|69081.8|69081.4|69071.4|69099.1|69089.1|69075.6|69065.6|627
1677740700000|2023-03-02 07:05:00|69081.6|69071.6|69065.2|69055.2|69091.1|69081.1|69063.7|69053.7|640
1677741000000|2023-03-02 07:10:00|69066|69056|69088.8|69078.8|69089.4|69079.4|69057.8|69046.8|511
1677741300000|2023-03-02 07:15:00|69088.6|69078.6|69115.3|69105.3|69118.8|69108.8|69087.1|69077.1|626
1677741600000|2023-03-02 07:20:00|69115.2|69105.2|69129.7|69119.7|69142.4|69132.4|69110.1|69100.1|572
1677741900000|2023-03-02 07:25:00|69129.8|69119.8|69172.4|69152.4|69197.4|69184.3|69124.1|69114.1|770
1677742200000|2023-03-02 07:30:00|69172.7|69152.7|69168.1|69158.1|69175.5|69163.2|69154.7|69144.7|680
1677742500000|2023-03-02 07:35:00|69168.3|69158.3|69176.9|69166.9|69183.9|69173.9|69166.7|69152|726
1677742800000|2023-03-02 07:40:00|69177|69167|69190.9|69180.9|69206.4|69194|69166.2|69154|794
1677743100000|2023-03-02 07:45:00|69189.6|69179.6|69157.5|69147.5|69189.6|69179.6|69154.8|69144.8|641
1677743400000|2023-03-02 07:50:00|69157.6|69147.6|69155.8|69145.8|69167.8|69157.8|69148.4|69138.4|582
1677743700000|2023-03-02 07:55:00|69156.9|69146.9|69179.5|69169.5|69189.6|69179.6|69151.5|69141.5|653
1677744000000|2023-03-02 08:00:00|69180.2|69170.2|69202.2|69192.2|69202.5|69192.5|69175.4|69163.8|815
1677744300000|2023-03-02 08:05:00|69202.4|69192.4|69233.1|69223.1|69233.8|69223.8|69196.8|69186.8|821
1677744600000|2023-03-02 08:10:00|69233.3|69223.3|69220.2|69210.2|69252.4|69242.4|69210.1|69198.3|771
1677744900000|2023-03-02 08:15:00|69219.9|69209.9|69207.1|69197.1|69223.5|69213.5|69207|69197|616
1677745200000|2023-03-02 08:20:00|69207|69197|69164.9|69154.9|69214.1|69204.1|69164.9|69154.9|729
1677745500000|2023-03-02 08:25:00|69163.8|69153.8|69170.5|69160.5|69178.4|69168.4|69150.3|69140.3|765
1677745800000|2023-03-02 08:30:00|69169.5|69159.5|69146.8|69136.8|69170.9|69160.9|69141.4|69131.1|747
1677746100000|2023-03-02 08:35:00|69146.5|69136.5|69089.9|69079.9|69147|69137|69080.4|69070.4|749
1677746400000|2023-03-02 08:40:00|69089.5|69079.5|69073.9|69063.9|69125.7|69106.3|69066.3|69054|911
1677746700000|2023-03-02 08:45:00|69073.8|69063.8|69066.4|69056.4|69091.3|69077.9|69058.8|69048.4|762
1677747000000|2023-03-02 08:50:00|69066.3|69056.3|69045.3|69025.3|69078.6|69068.6|69044.3|69025.3|654
1677747300000|2023-03-02 08:55:00|69044.7|69024.7|69025.2|69015.2|69047.3|69027.3|69008.8|68993.3|603
1677747600000|2023-03-02 09:00:00|69025.5|69015.5|69033|69023|69054.8|69041.3|69023.2|69013.2|646
1677747900000|2023-03-02 09:05:00|69033.3|69023.3|69004.2|68994.2|69036.3|69025.9|68993|68983|597
1677748200000|2023-03-02 09:10:00|69004.1|68994.1|69013.9|69003.9|69022.2|69010|69003.5|68993.5|641
1677748500000|2023-03-02 09:15:00|69014.4|69004.4|69036.5|69016.5|69036.7|69021|69008|68998|588
1677748800000|2023-03-02 09:20:00|69036.6|69016.6|69065.4|69055.4|69074.3|69056.4|69031.2|69012.1|671
1677749100000|2023-03-02 09:25:00|69065.2|69055.2|69046.1|69036.1|69077|69064.8|69045.5|69035.5|640
1677749400000|2023-03-02 09:30:00|69045.2|69035.2|69050.9|69040.9|69061.7|69047.7|69040.2|69028.9|642
1677749700000|2023-03-02 09:35:00|69051.2|69041.2|69067|69047|69067|69047|69046.6|69036.6|558
1677750000000|2023-03-02 09:40:00|69066.8|69046.8|69053|69043|69069.8|69049.8|69050.2|69037.5|643
1677750300000|2023-03-02 09:45:00|69052.3|69042.3|69045.3|69035.3|69057.1|69047.1|69044.6|69033.3|631
1677750600000|2023-03-02 09:50:00|69045.7|69035.7|69049|69039|69054.7|69044.7|69043.3|69033.3|661
1677750900000|2023-03-02 09:55:00|69048.9|69038.9|69019|69009|69059.3|69044.2|69019|69003.2|438
1677751200000|2023-03-02 10:00:00|69019.2|69009.2|69037.6|69027.6|69059.2|69049.2|69012.7|68992.7|584
1677751500000|2023-03-02 10:05:00|69037.7|69027.7|69056.9|69046.9|69070.3|69055.3|69024.8|69010.2|609
1677751800000|2023-03-02 10:10:00|69057|69047|69066.4|69046.4|69077.2|69065.3|69057|69042.4|550
1677752100000|2023-03-02 10:15:00|69066.3|69046.3|69076.2|69056.2|69076.5|69056.5|69037.6|69022.5|746
1677752400000|2023-03-02 10:20:00|69076.3|69056.3|69075.9|69055.9|69078.3|69059.3|69063.2|69043.2|677
1677752700000|2023-03-02 10:25:00|69076|69056|69061.5|69051.5|69078|69063.9|69050.6|69040.6|595
1677753000000|2023-03-02 10:30:00|69062.7|69052.7|69046.3|69036.3|69063.1|69053.1|69037.6|69027.6|626
1677753300000|2023-03-02 10:35:00|69045.9|69035.9|69112.6|69092.6|69125.3|69108.8|69044.2|69034.2|728
1677753600000|2023-03-02 10:40:00|69112|69092|69124.6|69104.6|69126|69116|69099.8|69083.3|644
1677753900000|2023-03-02 10:45:00|69124.7|69104.7|69142.8|69132.8|69145.2|69135.2|69120.4|69104.5|602
1677754200000|2023-03-02 10:50:00|69145.2|69135.2|69154|69144|69157.5|69144.3|69141.4|69126|479
1677754500000|2023-03-02 10:55:00|69153.8|69143.8|69186.4|69176.4|69194|69180.7|69143.1|69130.3|615
1677754800000|2023-03-02 11:00:00|69186.5|69176.5|69151|69131|69186.5|69176.5|69146.9|69130.6|695
1677755100000|2023-03-02 11:05:00|69151.2|69131.2|69131.4|69111.4|69153.8|69133.8|69123|69103|553
1677755400000|2023-03-02 11:10:00|69131.2|69111.2|69164.1|69144.1|69167.9|69151.5|69130.4|69110.4|589
1677755700000|2023-03-02 11:15:00|69164.3|69144.3|69163.5|69143.5|69164.3|69149.6|69142.2|69128.3|685
1677756000000|2023-03-02 11:20:00|69163.6|69143.6|69152.4|69142.4|69172|69152|69146.2|69129.4|584
1677756300000|2023-03-02 11:25:00|69152.2|69142.2|69177.6|69157.6|69180.2|69164|69152.2|69142.2|753
1677756600000|2023-03-02 11:30:00|69177.3|69157.3|69168.9|69148.9|69182.6|69167.7|69163|69148.1|820
1677756900000|2023-03-02 11:35:00|69168.8|69148.8|69144|69124|69169|69151.6|69141|69122.1|769
1677757200000|2023-03-02 11:40:00|69143.9|69123.9|69126.7|69106.7|69148.2|69131.5|69114.1|69098|597
1677757500000|2023-03-02 11:45:00|69126.8|69106.8|69128.3|69108.3|69139.5|69123.3|69121.1|69103.2|604
1677757800000|2023-03-02 11:50:00|69128.4|69108.4|69118.2|69108.2|69136.2|69119.1|69117.2|69100.9|580
1677758100000|2023-03-02 11:55:00|69122.9|69102.9|69118.5|69108.5|69140.4|69125.4|69118.2|69102.9|686
1677758400000|2023-03-02 12:00:00|69118|69108|69110.6|69100.6|69120.7|69110.7|69106.1|69096.1|538
1677758700000|2023-03-02 12:05:00|69111.8|69101.8|69110.5|69100.5|69127.9|69107.9|69106.5|69096.5|590
1677759000000|2023-03-02 12:10:00|69110.4|69100.4|69111.8|69101.8|69135.9|69122.6|69110.4|69100.4|597
1677759300000|2023-03-02 12:15:00|69111.3|69101.3|69118.3|69108.3|69123.6|69111.2|69107.3|69096.3|496
1677759600000|2023-03-02 12:20:00|69118.2|69108.2|69129.4|69119.4|69135.8|69124|69115.8|69105.8|503
1677759900000|2023-03-02 12:25:00|69128.9|69118.9|69143.4|69133.4|69147.2|69133.8|69125.2|69107.7|569
1677760200000|2023-03-02 12:30:00|69143.5|69133.5|69170.4|69160.4|69178|69168|69142.3|69125.7|666
1677760500000|2023-03-02 12:35:00|69170.6|69160.6|69175.1|69165.1|69180.6|69167.2|69165.8|69152|728
1677760800000|2023-03-02 12:40:00|69175.2|69165.2|69186.7|69176.7|69192.7|69179.5|69165.2|69148.6|669
1677761100000|2023-03-02 12:45:00|69186.8|69176.8|69191.5|69171.5|69194.3|69180.1|69180.9|69163.7|667
1677761400000|2023-03-02 12:50:00|69191.6|69171.6|69188.1|69178.1|69201.7|69188.3|69182.1|69171.6|656
1677761700000|2023-03-02 12:55:00|69188.4|69178.4|69188.1|69178.1|69193.7|69183.7|69178.4|69168.4|639
1677762000000|2023-03-02 13:00:00|69188.2|69178.2|69191.9|69181.9|69200.9|69190.9|69176.3|69166.3|829
1677762300000|2023-03-02 13:05:00|69191.5|69181.5|69199.8|69189.8|69205.9|69192.2|69185.8|69169.5|730
1677762600000|2023-03-02 13:10:00|69199.6|69189.6|69210.3|69200.3|69213.3|69203.3|69197.1|69183.5|650
1677762900000|2023-03-02 13:15:00|69210.4|69200.4|69212.7|69202.7|69213.7|69203.7|69206.5|69196.5|485
1677763200000|2023-03-02 13:20:00|69212.9|69202.9|69203.6|69183.6|69222.8|69212.8|69179.7|69168.3|682
1677763500000|2023-03-02 13:25:00|69203.1|69183.1|69172|69152|69208.6|69188.6|69168.9|69148.9|656
1677763800000|2023-03-02 13:30:00|69172.2|69152.2|69263.5|69243.5|69267.9|69255.1|69172.2|69152.2|969
1677764100000|2023-03-02 13:35:00|69263.7|69243.7|69289.3|69269.3|69293.5|69274|69254.2|69234.2|867
1677764400000|2023-03-02 13:40:00|69290.9|69270.9|69274.8|69254.8|69292.7|69277.6|69261.8|69244.4|811
1677764700000|2023-03-02 13:45:00|69274.3|69254.3|69290|69270|69291.8|69277.7|69263.5|69247.8|722
1677765000000|2023-03-02 13:50:00|69289.6|69269.6|69332.1|69312.1|69344.6|69333|69289.4|69269.4|751
1677765300000|2023-03-02 13:55:00|69332.2|69312.2|69315|69305|69345.7|69330.2|69314|69304|800
1677765600000|2023-03-02 14:00:00|69314.9|69304.9|69273.5|69263.5|69319.7|69309.7|69272.1|69260.3|753
1677765900000|2023-03-02 14:05:00|69273.4|69263.4|69271.7|69251.7|69301|69291|69267.3|69251.5|690
1677766200000|2023-03-02 14:10:00|69271.8|69251.8|69271.8|69251.8|69285|69267.4|69262.8|69249.3|656
1677766500000|2023-03-02 14:15:00|69271.9|69251.9|69287.9|69267.9|69295.7|69282.8|69252.4|69242.4|762
1677766800000|2023-03-02 14:20:00|69287.8|69267.8|69278.7|69268.7|69302|69290.4|69278.1|69267.8|666
1677767100000|2023-03-02 14:25:00|69280|69270|69288.5|69278.5|69293.4|69280.4|69276.7|69261.1|751
1677767400000|2023-03-02 14:30:00|69289.2|69279.2|69259.4|69249.4|69296.9|69286.9|69257.1|69245.5|902
1677767700000|2023-03-02 14:35:00|69259.6|69249.6|69280.1|69260.1|69296.7|69285.4|69258|69248|954
1677768000000|2023-03-02 14:40:00|69280|69260|69287.7|69267.7|69290.2|69271.6|69265.5|69245.5|890
1677768300000|2023-03-02 14:45:00|69288.2|69268.2|69272.5|69252.5|69299.5|69285|69258.5|69245.9|827
1677768600000|2023-03-02 14:50:00|69272.3|69252.3|69226.1|69216.1|69283.4|69263.4|69203.1|69193.1|906
1677768900000|2023-03-02 14:55:00|69225.8|69215.8|69229.5|69219.5|69243.4|69226.1|69201.6|69184.1|954
1677769200000|2023-03-02 15:00:00|69231.9|69221.9|69202.2|69182.2|69237.8|69222.6|69197.3|69179.7|943
1677769500000|2023-03-02 15:05:00|69201.7|69181.7|69194.9|69184.9|69216.6|69206|69191.6|69177.6|812
1677769800000|2023-03-02 15:10:00|69200.3|69180.3|69199.4|69189.4|69204.8|69192.1|69181.8|69166.1|908
1677770100000|2023-03-02 15:15:00|69199|69189|69228.2|69208.2|69230.4|69216.3|69181.2|69168.7|855
1677770400000|2023-03-02 15:20:00|69228.1|69208.1|69224.5|69214.5|69257.7|69241.2|69223.6|69208|872
1677770700000|2023-03-02 15:25:00|69224.6|69214.6|69227.6|69207.6|69243.9|69233.9|69208.5|69198.5|785
1677771000000|2023-03-02 15:30:00|69221.9|69211.9|69194.7|69174.7|69237.7|69217.7|69183.4|69168.5|828
1677771300000|2023-03-02 15:35:00|69194.9|69174.9|69193.5|69183.5|69197.8|69185.6|69179.5|69162.6|876
1677771600000|2023-03-02 15:40:00|69194|69184|69216.9|69196.9|69228.3|69210.2|69192.6|69182.6|820
1677771900000|2023-03-02 15:45:00|69217|69197|69202.2|69192.2|69220|69205.7|69195.3|69179.3|784
1677772200000|2023-03-02 15:50:00|69202.1|69192.1|69182.8|69172.8|69210.9|69194.3|69174.3|69158.8|732
1677772500000|2023-03-02 15:55:00|69182.9|69172.9|69175.7|69165.7|69185|69175|69160.6|69150.6|665
1677772800000|2023-03-02 16:00:00|69176.1|69166.1|69164.7|69154.7|69182.3|69172.3|69161.4|69151.4|751
1677773100000|2023-03-02 16:05:00|69164.5|69154.5|69154.4|69144.4|69166.8|69156.8|69143.3|69129.7|689
1677773400000|2023-03-02 16:10:00|69155.1|69145.1|69183.7|69173.7|69184.5|69173.7|69152.2|69142.2|669
1677773700000|2023-03-02 16:15:00|69184.3|69174.3|69166.6|69156.6|69184.4|69174.4|69164.9|69144.9|657
1677774000000|2023-03-02 16:20:00|69166.8|69156.8|69165.8|69155.8|69177|69157.3|69156.4|69144.1|611
1677774300000|2023-03-02 16:25:00|69165.9|69155.9|69200.9|69190.9|69200.9|69190.9|69163.4|69153.4|613
1677774600000|2023-03-02 16:30:00|69200.7|69190.7|69200.3|69190.3|69212.1|69197.2|69198|69184.8|688
1677774900000|2023-03-02 16:35:00|69199.8|69189.8|69199.9|69189.9|69211.5|69199.3|69195.5|69185.5|710
1677775200000|2023-03-02 16:40:00|69199.8|69189.8|69199.8|69179.8|69206.5|69190.1|69191.6|69177.6|609
1677775500000|2023-03-02 16:45:00|69199.1|69179.1|69203.9|69193.9|69211.6|69197.3|69189.1|69175.7|614
1677775800000|2023-03-02 16:50:00|69203.2|69193.2|69222|69212|69226.5|69216.5|69199.1|69189.1|608
1677776100000|2023-03-02 16:55:00|69223.4|69213.4|69222.7|69212.7|69230.7|69220.7|69221.9|69211.9|664
1677776400000|2023-03-02 17:00:00|69222|69212|69218.4|69208.4|69224.8|69212|69208.5|69198.5|643
1677776700000|2023-03-02 17:05:00|69218.3|69208.3|69222.5|69212.5|69222.8|69212.8|69207|69197|581
1677777000000|2023-03-02 17:10:00|69222.4|69212.4|69228.6|69218.6|69234.3|69220.6|69220.8|69208|555
1677777300000|2023-03-02 17:15:00|69228.4|69218.4|69258.6|69238.6|69258.9|69244.1|69227.5|69213.3|668
1677777600000|2023-03-02 17:20:00|69258.7|69238.7|69256|69236|69258.7|69240.8|69245.2|69230|612
1677777900000|2023-03-02 17:25:00|69251.3|69241.3|69256.6|69236.6|69262.5|69242.5|69245.9|69233.8|700
1677778200000|2023-03-02 17:30:00|69256.7|69236.7|69247|69237|69258.2|69241.1|69243.1|69228.5|717
1677778500000|2023-03-02 17:35:00|69246.7|69236.7|69266.6|69256.6|69269.8|69259.8|69246.7|69233.9|550
1677778800000|2023-03-02 17:40:00|69266.5|69256.5|69257.7|69247.7|69267.1|69257.1|69252.4|69242.4|446
1677779100000|2023-03-02 17:45:00|69257.8|69247.8|69268.6|69258.6|69268.7|69258.7|69257.1|69247.1|443
1677779400000|2023-03-02 17:50:00|69268.5|69258.5|69277.2|69267.2|69285|69275|69268.2|69258.2|610
1677779700000|2023-03-02 17:55:00|69277.3|69267.3|69273.5|69263.5|69281.3|69271.3|69272.7|69262.7|625
1677780000000|2023-03-02 18:00:00|69273.3|69263.3|69284|69274|69284|69274|69271.1|69261.1|517
1677780300000|2023-03-02 18:05:00|69283.9|69273.9|69281.9|69271.9|69284.2|69274.2|69280|69270|437
1677780600000|2023-03-02 18:10:00|69281.8|69271.8|69277.2|69267.2|69283.1|69273.1|69274.9|69264.9|602
1677780900000|2023-03-02 18:15:00|69277.5|69267.5|69283.2|69263.2|69286.7|69273.1|69276.2|69263|523
1677781200000|2023-03-02 18:20:00|69283.1|69263.1|69279.4|69269.4|69285.9|69271.3|69274|69262.5|452
1677781500000|2023-03-02 18:25:00|69279.3|69269.3|69277.3|69267.3|69282.3|69272.3|69275.5|69265.5|515
1677781800000|2023-03-02 18:30:00|69277.2|69267.2|69274.4|69264.4|69278.3|69268.3|69273|69263|452
1677782100000|2023-03-02 18:35:00|69274.3|69264.3|69260.6|69240.6|69274.3|69264.3|69221.5|69206.1|869
1677782400000|2023-03-02 18:40:00|69260.5|69240.5|69275.7|69255.7|69275.7|69260.4|69247|69228|731
1677782700000|2023-03-02 18:45:00|69275.6|69255.6|69259.1|69249.1|69278.5|69259.6|69255.3|69245.3|686
1677783000000|2023-03-02 18:50:00|69259|69249|69257.4|69247.4|69261.6|69251.6|69251.2|69241.2|756
1677783300000|2023-03-02 18:55:00|69257.6|69247.6|69245.1|69235.1|69260.9|69248.5|69239|69229|650
1677783600000|2023-03-02 19:00:00|69245|69235|69243.5|69223.5|69248.2|69235|69228|69214.1|750
1677783900000|2023-03-02 19:05:00|69243.9|69223.9|69251|69231|69251.2|69236.5|69240.5|69221.6|670
1677784200000|2023-03-02 19:10:00|69251.1|69231.1|69247.4|69237.4|69251.1|69239.3|69241.5|69223.8|658
1677784500000|2023-03-02 19:15:00|69247|69237|69239|69229|69260.6|69245.2|69239|69228.7|664
1677784800000|2023-03-02 19:20:00|69239.1|69229.1|69240.5|69220.5|69244.8|69229.4|69235|69217.8|624
1677785100000|2023-03-02 19:25:00|69240.6|69220.6|69233.9|69223.9|69241.6|69227.4|69233.1|69220|516
1677785400000|2023-03-02 19:30:00|69233.6|69223.6|69241.4|69231.4|69242.5|69232.5|69228.1|69218.1|537
1677785700000|2023-03-02 19:35:00|69241.3|69231.3|69251.8|69241.8|69252.6|69242.6|69241.3|69226.2|602
1677786000000|2023-03-02 19:40:00|69251.9|69241.9|69257.3|69247.3|69257.4|69247.4|69244.1|69232.6|644
1677786300000|2023-03-02 19:45:00|69257.2|69247.2|69251.1|69241.1|69257.6|69247.6|69250.5|69236|490
1677786600000|2023-03-02 19:50:00|69251.2|69241.2|69255.7|69245.7|69256.9|69246.9|69250.5|69240.5|618
1677786900000|2023-03-02 19:55:00|69255.5|69245.5|69253.3|69243.3|69256.7|69246.1|69248.5|69236.4|592
1677787200000|2023-03-02 20:00:00|69253.4|69243.4|69280.4|69270.4|69286.6|69272.1|69252.6|69242.6|591
1677787500000|2023-03-02 20:05:00|69280.2|69270.2|69272.2|69262.2|69282.9|69271.4|69271.1|69255.4|470
1677787800000|2023-03-02 20:10:00|69272.3|69262.3|69268.7|69248.7|69273.5|69262.8|69259.4|69248.4|497
1677788100000|2023-03-02 20:15:00|69268.6|69248.6|69262.6|69252.6|69268.9|69253.9|69260.5|69246.1|483
1677788400000|2023-03-02 20:20:00|69262.5|69252.5|69257.6|69247.6|69263|69253|69256.9|69240.9|424
1677788700000|2023-03-02 20:25:00|69257.5|69247.5|69253|69243|69258.1|69248.1|69251.3|69241.3|448
1677789000000|2023-03-02 20:30:00|69252.8|69242.8|69249.7|69229.7|69261.3|69247.2|69242.6|69225.2|525
1677789300000|2023-03-02 20:35:00|69249.9|69229.9|69234|69214|69251.2|69237|69230.7|69210.7|656
1677789600000|2023-03-02 20:40:00|69233.9|69213.9|69230|69220|69241.7|69221.7|69227.7|69212.8|612
1677789900000|2023-03-02 20:45:00|69230.1|69220.1|69232.1|69212.1|69236.8|69222.7|69230.1|69210.1|494
1677790200000|2023-03-02 20:50:00|69232.7|69212.7|69229.8|69219.8|69235.7|69220.7|69228.5|69212.7|472
1677790500000|2023-03-02 20:55:00|69229.7|69219.7|69224|69204|69234.7|69220|69222.9|69202.9|483
1677790800000|2023-03-02 21:00:00|69223.8|69203.8|69241|69221|69242.5|69226.6|69223.8|69203.8|260
1677791100000|2023-03-02 21:05:00|69241.1|69221.1|69232.4|69212.4|69241.1|69221.1|69231.4|69211.4|267
1677791400000|2023-03-02 21:10:00|69232.5|69212.5|69231.2|69211.2|69233.7|69213.7|69230.1|69210.1|304
1677791700000|2023-03-02 21:15:00|69231.3|69211.3|69231.5|69211.5|69232.8|69212.8|69230.7|69210.7|113
1677792000000|2023-03-02 21:20:00|69231.1|69211.1|69226.7|69206.7|69233.4|69213.4|69226.4|69206.4|97
1677792300000|2023-03-02 21:25:00|69226.8|69206.8|69225.8|69205.8|69229.6|69209.6|69225.5|69205.5|143
1677792600000|2023-03-02 21:30:00|69225.7|69205.7|69227|69207|69227.4|69207.4|69223.7|69203.7|91
1677792900000|2023-03-02 21:35:00|69226.9|69206.9|69226.9|69206.9|69227.3|69207.3|69225.5|69205.5|104
1677793200000|2023-03-02 21:40:00|69225.8|69205.8|69224.8|69204.8|69226.1|69206.1|69223.4|69203.4|117
1677793500000|2023-03-02 21:45:00|69225|69205|69222.7|69202.7|69225|69205|69220.9|69200.9|151
1677793800000|2023-03-02 21:50:00|69222.8|69202.8|69219.8|69199.8|69223.9|69203.9|69218.3|69198.3|91
1677794100000|2023-03-02 21:55:00|69219.7|69199.7|69232.5|69180.7|69235.1|69203|69214.1|69180.7|173
1677794400000|2023-03-02 22:00:00|69235.2|69180.4|69241.3|69179.7|69242.2|69183.3|69235.2|69173.2|29
1677794700000|2023-03-02 22:05:00|69241.7|69179.9|69240.3|69181.5|69242.4|69185.8|69235.7|69179.7|48
1677795000000|2023-03-02 22:10:00|69242.9|69181.4|69236.7|69184.1|69242.9|69188.5|69232.2|69180.3|63
1677795300000|2023-03-02 22:15:00|69238|69184.6|69232.3|69188.4|69242.7|69188.5|69231.7|69180.4|35
1677795600000|2023-03-02 22:20:00|69232.4|69188.7|69232|69188.1|69232.8|69188.7|69231|69187.9|31
1677795900000|2023-03-02 22:25:00|69232.1|69188|69232.3|69187.8|69232.7|69188.2|69231.1|69187.8|21
1677796200000|2023-03-02 22:30:00|69232.4|69187.6|69234.8|69183.6|69257.9|69187.8|69230|69177.7|122
1677796500000|2023-03-02 22:35:00|69234.5|69183.5|69232.5|69186.8|69236|69190.4|69229.1|69182.7|93
1677796800000|2023-03-02 22:40:00|69232|69187.3|69234.3|69186.5|69235.4|69187.8|69231.5|69184.1|237
1677797100000|2023-03-02 22:45:00|69238.1|69185|69226.8|69107.8|69238.2|69185.3|69226|69107|137
1677797400000|2023-03-02 22:50:00|69226.9|69107.9|69218.5|69099.5|69226.9|69107.9|69218.5|69099.5|17
1677797700000|2023-03-02 22:55:00|69214.6|69095.6|69206.8|69087.8|69218.2|69099.2|69206.7|69087.7|20
1677798000000|2023-03-02 23:00:00|69210.1|69091.1|69211.5|69191.5|69240.7|69192.5|69209.8|69091.1|265
1677798300000|2023-03-02 23:05:00|69217.7|69183.5|69217.5|69184.5|69227.7|69192|69209|69176.6|70
1677798600000|2023-03-02 23:10:00|69217.2|69183.9|69215.1|69184.5|69223|69191.8|69207|69178.7|97
1677798900000|2023-03-02 23:15:00|69217.2|69184.4|69217.8|69183.8|69220.9|69185|69215.6|69179.8|116
1677799200000|2023-03-02 23:20:00|69214.2|69184|69217.7|69183|69218.6|69189|69209|69178.5|103
1677799500000|2023-03-02 23:25:00|69218.2|69183.1|69218.4|69183.5|69220.7|69184.1|69216.6|69180.8|525
1677799800000|2023-03-02 23:30:00|69218.5|69183.3|69217.7|69185|69220.9|69185|69215.2|69181.6|100
1677800100000|2023-03-02 23:35:00|69217.2|69185.1|69215.3|69182.8|69219.3|69189.8|69208.7|69181.6|86
1677800400000|2023-03-02 23:40:00|69215|69182.7|69214.8|69184.4|69216.1|69190.4|69209.3|69182.7|62
1677800700000|2023-03-02 23:45:00|69214.9|69184.3|69215.4|69195.4|69220.1|69200.1|69208.6|69183.4|382
1677801000000|2023-03-02 23:50:00|69215.5|69195.5|69217.7|69197.7|69220|69200|69212.7|69192.7|327
1677801300000|2023-03-02 23:55:00|69217.8|69197.8|69202.3|69161.4|69217.8|69197.8|69190.9|69153.9|562
1677801600000|2023-03-03 00:00:00|69189|69161.5|69200.2|69180.2|69207.2|69187.2|69189|69161.5|445
1677801900000|2023-03-03 00:05:00|69200.3|69180.3|69200.1|69180.1|69201.2|69181.2|69198.7|69178.7|394
1677802200000|2023-03-03 00:10:00|69199.9|69179.9|69174.5|69154.5|69200.3|69180.3|69169|69149|613
1677802500000|2023-03-03 00:15:00|69174.8|69154.8|69184.2|69164.2|69196.3|69176.3|69174.1|69154.1|447
1677802800000|2023-03-03 00:20:00|69184|69164|69142|69122|69184|69164|69139.2|69119.2|329
1677803100000|2023-03-03 00:25:00|69141.9|69121.9|69155.9|69135.9|69157.6|69137.6|69141.9|69121.9|352
1677803400000|2023-03-03 00:30:00|69156.7|69136.7|69154.2|69134.2|69158.3|69138.3|69145.7|69125.7|255
1677803700000|2023-03-03 00:35:00|69154.3|69134.3|69125.9|69105.9|69155.3|69135.3|69125.5|69105.5|446
1677804000000|2023-03-03 00:40:00|69125.5|69105.5|69099.5|69079.5|69126.3|69106.3|69086.4|69066.4|459
1677804300000|2023-03-03 00:45:00|69099.4|69079.4|69114.8|69094.8|69116.2|69096.2|69098.1|69078.1|425
1677804600000|2023-03-03 00:50:00|69114.6|69094.6|69059.5|69039.5|69114.6|69094.6|69050.8|69030.8|625
1677804900000|2023-03-03 00:55:00|69057.5|69037.5|69030.5|69010.5|69060.3|69040.3|69021.7|69006.4|626
1677805200000|2023-03-03 01:00:00|69030.1|69010.1|69048|69028|69057.9|69046.8|69026|69006|659
1677805500000|2023-03-03 01:05:00|69048.1|69028.1|69015.6|69005.6|69055.3|69039.7|69015.6|69002.4|557
1677805800000|2023-03-03 01:10:00|69012.5|69002.5|69028.1|69008.1|69031|69011|68993.4|68978.1|644
1677806100000|2023-03-03 01:15:00|69028.4|69008.4|68970.5|68950.5|69036.1|69016.1|68969.4|68949.4|728
1677806400000|2023-03-03 01:20:00|68970.3|68950.3|68974.8|68954.8|69003.3|68983.3|68970.2|68950.2|736
1677806700000|2023-03-03 01:25:00|68975.1|68955.1|69019.4|68999.4|69030.9|69010.9|68964.1|68944.1|623
1677807000000|2023-03-03 01:30:00|69019.1|68999.1|69078.2|69058.2|69092.8|69072.8|69011.8|68991.8|730
1677807300000|2023-03-03 01:35:00|69078.7|69058.7|69065.9|69045.9|69082.4|69062.4|69047.7|69027.7|753
1677807600000|2023-03-03 01:40:00|69065.7|69045.7|69059|69039|69090.3|69070.3|69050|69030|682
1677807900000|2023-03-03 01:45:00|69058.9|69038.9|69064.2|69044.2|69083.7|69063.7|69014.2|68994.2|859
1677808200000|2023-03-03 01:50:00|69064.3|69044.3|69078.6|69058.6|69086.9|69066.9|69053|69033|826
1677808500000|2023-03-03 01:55:00|69077.1|69057.1|69050.3|69030.3|69088.3|69073.6|69038.9|69021.8|744
1677808800000|2023-03-03 02:00:00|69051.4|69031.4|69053.1|69043.1|69062.2|69047.4|69018.2|69008.2|792
1677809100000|2023-03-03 02:05:00|69053|69043|69028.2|69008.2|69058.8|69043.2|69025|69008.2|708
1677809400000|2023-03-03 02:10:00|69028.9|69008.9|69003.2|68993.2|69038.6|69028.6|68990.4|68980.4|788
1677809700000|2023-03-03 02:15:00|69003.1|68993.1|68946.8|68936.8|69004.8|68994.8|68909.6|68894.5|895
1677810000000|2023-03-03 02:20:00|68946.7|68936.7|68992.1|68982.1|68995.3|68985.3|68946.2|68936.2|828
1677810300000|2023-03-03 02:25:00|68992.2|68982.2|69005.1|68995.1|69018.7|69008.7|68985.5|68975.5|751
1677810600000|2023-03-03 02:30:00|69004.9|68994.9|68987|68977|69019.7|69006.1|68985.3|68971.3|702
1677810900000|2023-03-03 02:35:00|68987.7|68977.7|69026.2|69016.2|69030.2|69020.2|68985.4|68975.4|748
1677811200000|2023-03-03 02:40:00|69025|69015|69069.1|69059.1|69077.3|69067.3|69025|69011.5|717
1677811500000|2023-03-03 02:45:00|69069|69059|69092.6|69082.6|69101.9|69091.9|69065.4|69055.4|739
1677811800000|2023-03-03 02:50:00|69092.7|69082.7|69069.8|69059.8|69094.3|69083.7|69064.6|69054.6|688
1677812100000|2023-03-03 02:55:00|69069.7|69059.7|69072.8|69062.8|69082.2|69072.2|69067.8|69053.8|538
1677812400000|2023-03-03 03:00:00|69072.9|69062.9|69116.7|69096.7|69128.6|69118.6|69072.4|69062.4|714
1677812700000|2023-03-03 03:05:00|69116.8|69096.8|69092.9|69082.9|69118.5|69103.2|69089.4|69079.4|435
1677813000000|2023-03-03 03:10:00|69090|69080|69073.7|69063.7|69092.9|69082.9|69060.9|69050.9|619
1677813300000|2023-03-03 03:15:00|69072.7|69062.7|69073.4|69053.4|69081.7|69071.7|69059.2|69049.2|666
1677813600000|2023-03-03 03:20:00|69072.9|69052.9|69090|69080|69090.2|69080.2|69065|69050.8|581
1677813900000|2023-03-03 03:25:00|69090.1|69080.1|69085|69075|69102.7|69088.7|69083.7|69071.4|545
1677814200000|2023-03-03 03:30:00|69085.5|69075.5|69115.4|69105.4|69121.2|69105.6|69085.5|69075.5|564
1677814500000|2023-03-03 03:35:00|69115.2|69105.2|69135.7|69115.7|69142.3|69132.3|69114.4|69099.6|520
1677814800000|2023-03-03 03:40:00|69135.8|69115.8|69119|69109|69138.1|69119.9|69115.3|69105.3|470
1677815100000|2023-03-03 03:45:00|69118.9|69108.9|69124.2|69114.2|69126|69116|69106.2|69096.2|484
1677815400000|2023-03-03 03:50:00|69124|69114|69147|69137|69150|69137.5|69124|69114|485
1677815700000|2023-03-03 03:55:00|69146.9|69136.9|69126.6|69116.6|69160.5|69150.5|69121.3|69111.3|545
1677816000000|2023-03-03 04:00:00|69126.5|69116.5|69115.1|69105.1|69128.4|69118.4|69112.2|69102.2|499
1677816300000|2023-03-03 04:05:00|69115.2|69105.2|69116|69106|69122.3|69112.3|69110.7|69100.7|410
1677816600000|2023-03-03 04:10:00|69115.9|69105.9|69113.1|69093.1|69116.7|69106.7|69107.4|69092.8|396
1677816900000|2023-03-03 04:15:00|69113.2|69093.2|69118.2|69108.2|69119.6|69109.6|69101.7|69087.4|444
1677817200000|2023-03-03 04:20:00|69118.1|69108.1|69114.9|69104.9|69119.1|69109.1|69109.2|69099.2|393
1677817500000|2023-03-03 04:25:00|69114.8|69104.8|69109.7|69099.7|69119.1|69109.1|69105.6|69095.6|448
1677817800000|2023-03-03 04:30:00|69109.8|69099.8|69120.3|69110.3|69120.8|69110.8|69107.1|69097.1|400
1677818100000|2023-03-03 04:35:00|69120.4|69110.4|69129.3|69119.3|69131.1|69121.1|69118.4|69108.4|480
1677818400000|2023-03-03 04:40:00|69129.4|69119.4|69126.9|69116.9|69129.4|69119.4|69121.4|69111.4|481
1677818700000|2023-03-03 04:45:00|69127|69117|69117.5|69107.5|69128.5|69118.5|69116.8|69106.8|355
1677819000000|2023-03-03 04:50:00|69117.6|69107.6|69113.4|69103.4|69122.4|69112.4|69110.5|69100.5|423
1677819300000|2023-03-03 04:55:00|69113.3|69103.3|69110.8|69100.8|69116.6|69106.6|69106.1|69096.1|341
1677819600000|2023-03-03 05:00:00|69111|69101|69095.3|69085.3|69116.9|69101.9|69089.2|69078.6|641
1677819900000|2023-03-03 05:05:00|69095.1|69085.1|69097.4|69087.4|69106.7|69095.2|69085.1|69075.1|561
1677820200000|2023-03-03 05:10:00|69097.6|69087.6|69100.8|69090.8|69101.4|69091.4|69091.1|69081.1|490
1677820500000|2023-03-03 05:15:00|69100.9|69090.9|69117.9|69107.9|69125.7|69114.6|69092.6|69082.6|379
1677820800000|2023-03-03 05:20:00|69117.5|69107.5|69117.3|69107.3|69122.2|69107.9|69111.7|69095.7|451
1677821100000|2023-03-03 05:25:00|69117|69107|69104.3|69094.3|69118.2|69108.2|69103.5|69093.5|517
1677821400000|2023-03-03 05:30:00|69104.2|69094.2|69111.2|69101.2|69119.9|69107|69099|69083.9|662
1677821700000|2023-03-03 05:35:00|69110.7|69100.7|69080.1|69070.1|69116.4|69101.4|69076.4|69066.4|638
1677822000000|2023-03-03 05:40:00|69080.2|69070.2|69074.1|69054.1|69089.7|69079.7|69060.7|69049.3|681
1677822300000|2023-03-03 05:45:00|69074|69054|69070.8|69060.8|69078.3|69068.3|69056.1|69046.1|563
1677822600000|2023-03-03 05:50:00|69070.7|69060.7|69076.3|69066.3|69077.9|69067.9|69056.6|69042|536
1677822900000|2023-03-03 05:55:00|69076.1|69066.1|69088.5|69078.5|69104.6|69093.5|69073.1|69063.1|654
1677823200000|2023-03-03 06:00:00|69088.3|69078.3|69076.2|69066.2|69096|69086|69071.3|69061.3|542
1677823500000|2023-03-03 06:05:00|69076.1|69066.1|69042.2|69032.2|69078.6|69068.6|69041.1|69025.2|596
1677823800000|2023-03-03 06:10:00|69042.1|69032.1|69058|69048|69061.8|69051.8|69032.5|69022.5|548
1677824100000|2023-03-03 06:15:00|69057.9|69047.9|69042.6|69032.6|69061.3|69051.3|69033.6|69023.6|595
1677824400000|2023-03-03 06:20:00|69042.7|69032.7|69051|69041|69054|69044|69042.6|69032.6|496
1677824700000|2023-03-03 06:25:00|69050.9|69040.9|69044.4|69034.4|69057.1|69046|69044.3|69034.3|529
1677825000000|2023-03-03 06:30:00|69044.5|69034.5|69041.7|69031.7|69058.3|69048.3|69040.5|69030.5|597
1677825300000|2023-03-03 06:35:00|69041.6|69031.6|69018|69008|69042.1|69032.1|69017.2|69007.2|463
1677825600000|2023-03-03 06:40:00|69017.1|69007.1|69023.2|69013.2|69024.1|69014.1|69010.4|69000.4|520
1677825900000|2023-03-03 06:45:00|69023.3|69013.3|69026.8|69016.8|69032.9|69022.9|69023.3|69013.3|452
1677826200000|2023-03-03 06:50:00|69026.7|69016.7|68996.9|68986.9|69027|69017|68981.1|68971.1|669
1677826500000|2023-03-03 06:55:00|68996.8|68986.8|69012.6|69002.6|69014.7|69004.7|68988.9|68978.9|648
1677826800000|2023-03-03 07:00:00|69012.5|69002.5|69031.5|69021.5|69038.7|69028.7|69012.5|69002.5|572
1677827100000|2023-03-03 07:05:00|69031.6|69021.6|69057.6|69047.6|69066.9|69055.8|69027.5|69016.2|622
1677827400000|2023-03-03 07:10:00|69057.4|69047.4|69056.6|69036.6|69060.1|69048.8|69036.1|69025.1|604
1677827700000|2023-03-03 07:15:00|69056.5|69036.5|69050.5|69040.5|69062.3|69052.3|69047|69031.6|690
1677828000000|2023-03-03 07:20:00|69050.7|69040.7|69056.5|69046.5|69064.6|69052.7|69049.7|69039.7|663
1677828300000|2023-03-03 07:25:00|69056.2|69046.2|69079.6|69069.6|69095.7|69085.5|69056.2|69046.2|702
1677828600000|2023-03-03 07:30:00|69079.5|69069.5|69047.4|69037.4|69083.4|69073.4|69039.8|69026.8|659
1677828900000|2023-03-03 07:35:00|69047.3|69037.3|69065.9|69055.9|69075.4|69060.2|69046.9|69036.9|507
1677829200000|2023-03-03 07:40:00|69061.8|69051.8|69067.8|69057.8|69069.6|69059.6|69060.1|69050.1|461
1677829500000|2023-03-03 07:45:00|69067.9|69057.9|69099.3|69079.3|69109.7|69091.1|69065.4|69055.4|561
1677829800000|2023-03-03 07:50:00|69098.3|69078.3|69095.1|69085.1|69110.2|69097.2|69090.7|69078.3|601
1677830100000|2023-03-03 07:55:00|69095|69085|69088.9|69078.9|69114.8|69104.8|69075.7|69065.7|609
1677830400000|2023-03-03 08:00:00|69088.4|69078.4|69053.3|69043.3|69088.4|69078.4|69052.5|69036.9|787
1677830700000|2023-03-03 08:05:00|69053.5|69043.5|69069|69059|69085.9|69075.9|69042.3|69032.3|712
1677831000000|2023-03-03 08:10:00|69069.1|69059.1|69060.3|69050.3|69083.8|69073.8|69057|69047|697
1677831300000|2023-03-03 08:15:00|69060.2|69050.2|69044.3|69034.3|69060.2|69050.2|69027.3|69017.3|584
1677831600000|2023-03-03 08:20:00|69044.2|69034.2|69043.4|69033.4|69046.3|69036.3|69029.4|69019.4|548
1677831900000|2023-03-03 08:25:00|69043|69033|69052.8|69042.8|69053.5|69043.5|69040.5|69030.5|539
1677832200000|2023-03-03 08:30:00|69053|69043|69037.9|69027.9|69055.2|69045.2|69030.1|69020.1|588
1677832500000|2023-03-03 08:35:00|69037.8|69027.8|69039|69029|69042.5|69032.5|69034|69024|442
1677832800000|2023-03-03 08:40:00|69038.9|69028.9|69041.2|69031.2|69042.6|69032.6|69020.3|69010.3|633
1677833100000|2023-03-03 08:45:00|69041.4|69031.4|69065.8|69055.8|69067.8|69057.8|69041|69031|564
1677833400000|2023-03-03 08:50:00|69066.1|69056.1|69080.7|69070.7|69086.2|69076.2|69066.1|69056.1|554
1677833700000|2023-03-03 08:55:00|69081.7|69071.7|69084.7|69074.7|69087.8|69077.8|69072.8|69062.8|484
1677834000000|2023-03-03 09:00:00|69084.9|69074.9|69100.3|69090.3|69101|69091|69084.4|69074.4|532
1677834300000|2023-03-03 09:05:00|69100.2|69090.2|69109.5|69099.5|69116.1|69106.1|69098.3|69088.3|522
1677834600000|2023-03-03 09:10:00|69109.1|69099.1|69096.1|69086.1|69109.1|69099.1|69091.9|69081.9|576
1677834900000|2023-03-03 09:15:00|69096|69086|69109.2|69099.2|69110.7|69100.7|69090.5|69080.5|550
1677835200000|2023-03-03 09:20:00|69109.4|69099.4|69080.4|69070.4|69110.4|69100.4|69078.6|69068.6|523
1677835500000|2023-03-03 09:25:00|69080.2|69070.2|69104.2|69094.2|69111.3|69101.3|69075.3|69065.3|676
1677835800000|2023-03-03 09:30:00|69104.3|69094.3|69087|69077|69104.4|69094.4|69086.8|69076.8|605
1677836100000|2023-03-03 09:35:00|69087.1|69077.1|69065.8|69055.8|69087.7|69077.7|69055.2|69045.2|584
1677836400000|2023-03-03 09:40:00|69066|69056|69104.7|69094.7|69106.5|69096.5|69065.9|69055.9|561
1677836700000|2023-03-03 09:45:00|69104.8|69094.8|69082.2|69072.2|69105.6|69095.6|69077.6|69067.6|527
1677837000000|2023-03-03 09:50:00|69082.3|69072.3|69084.6|69074.6|69092.2|69082.2|69081.8|69071.8|534
1677837300000|2023-03-03 09:55:00|69084.5|69074.5|69096.8|69086.8|69104.2|69086.8|69077|69063.9|500
1677837600000|2023-03-03 10:00:00|69097.4|69087.4|69101.4|69081.4|69110.7|69095.7|69092.8|69079.7|586
1677837900000|2023-03-03 10:05:00|69101.5|69081.5|69127|69107|69132.4|69112.4|69098.1|69081.3|526
1677838200000|2023-03-03 10:10:00|69126.4|69106.4|69119.6|69109.6|69128.5|69109.7|69116.7|69098.5|459
1677838500000|2023-03-03 10:15:00|69119|69109|69131|69111|69151.2|69133.9|69119|69099.6|594
1677838800000|2023-03-03 10:20:00|69131.2|69111.2|69124.9|69114.9|69137.4|69122.9|69120.8|69106|417
1677839100000|2023-03-03 10:25:00|69124.2|69114.2|69131.9|69121.9|69139.2|69129.2|69121.8|69111.8|492
1677839400000|2023-03-03 10:30:00|69132.1|69122.1|69140.7|69120.7|69146.1|69136.1|69120.3|69110.3|556
1677839700000|2023-03-03 10:35:00|69140.8|69120.8|69133.4|69123.4|69142.5|69127.8|69130.4|69111.9|477
1677840000000|2023-03-03 10:40:00|69133.7|69123.7|69127.8|69107.8|69139.7|69126.4|69124.7|69105.2|500
1677840300000|2023-03-03 10:45:00|69127.7|69107.7|69135.1|69115.1|69139.6|69122.2|69122.3|69105.8|523
1677840600000|2023-03-03 10:50:00|69135.3|69115.3|69140.5|69120.5|69148.8|69137.4|69130.8|69115|426
1677840900000|2023-03-03 10:55:00|69140.4|69120.4|69144.5|69134.5|69149.8|69135.3|69134.9|69118.2|402
1677841200000|2023-03-03 11:00:00|69144.9|69134.9|69136.4|69116.4|69149.8|69134.9|69135|69115|465
1677841500000|2023-03-03 11:05:00|69137.1|69117.1|69146.6|69126.6|69149.8|69129.8|69131.5|69115.2|495
1677841800000|2023-03-03 11:10:00|69145.3|69125.3|69152.5|69132.5|69155.4|69139.5|69138|69122.6|484
1677842100000|2023-03-03 11:15:00|69152.4|69132.4|69151.2|69131.2|69155.2|69143.2|69136.6|69126.6|460
1677842400000|2023-03-03 11:20:00|69151.3|69131.3|69147.2|69137.2|69154.5|69142.7|69146.4|69129.5|314
1677842700000|2023-03-03 11:25:00|69147.4|69137.4|69148.3|69138.3|69155.4|69145.3|69147.2|69130.7|359
1677843000000|2023-03-03 11:30:00|69148.4|69138.4|69135.1|69125.1|69148.7|69138.7|69128.4|69118.4|528
1677843300000|2023-03-03 11:35:00|69135.2|69125.2|69126.9|69116.9|69135.6|69125.6|69122.5|69112.5|483
1677843600000|2023-03-03 11:40:00|69127|69117|69129.4|69119.4|69140.6|69130.6|69126.1|69116.1|342
1677843900000|2023-03-03 11:45:00|69129.3|69119.3|69136.7|69126.7|69137.2|69127.2|69125.9|69115.9|470
1677844200000|2023-03-03 11:50:00|69136.6|69126.6|69135.8|69125.8|69139.6|69129.6|69123.5|69113.5|499
1677844500000|2023-03-03 11:55:00|69135.7|69125.7|69135.8|69125.8|69143.6|69133.6|69133.3|69123.3|399
1677844800000|2023-03-03 12:00:00|69135.7|69125.7|69139.2|69129.2|69140.9|69130.9|69118.4|69108.4|654
1677845100000|2023-03-03 12:05:00|69138.5|69128.5|69150|69140|69151.4|69141.4|69133.4|69123.4|471
1677845400000|2023-03-03 12:10:00|69150.1|69140.1|69139.7|69129.7|69151.6|69141.6|69137.7|69127.7|438
1677845700000|2023-03-03 12:15:00|69139.6|69129.6|69135.8|69125.8|69142.5|69132.5|69132.8|69122.8|480
1677846000000|2023-03-03 12:20:00|69135.7|69125.7|69136.6|69126.6|69142|69132|69128.7|69117.7|523
1677846300000|2023-03-03 12:25:00|69136.5|69126.5|69141|69131|69144.7|69134.7|69133.7|69123.7|516
1677846600000|2023-03-03 12:30:00|69141.1|69131.1|69138.2|69128.2|69141.2|69131.2|69123.7|69113.7|485
1677846900000|2023-03-03 12:35:00|69138.1|69128.1|69150.4|69140.4|69150.5|69140.5|69131.6|69121.6|430
1677847200000|2023-03-03 12:40:00|69150.3|69140.3|69174.7|69164.7|69177.7|69167.7|69150.3|69140.3|428
1677847500000|2023-03-03 12:45:00|69174.5|69164.5|69177.5|69157.5|69178.6|69164.9|69158.2|69148.2|378
1677847800000|2023-03-03 12:50:00|69177.6|69157.6|69167.9|69157.9|69180|69165.7|69164.9|69147.5|370
1677848100000|2023-03-03 12:55:00|69168.1|69158.1|69157.2|69147.2|69172.7|69158.1|69152.6|69136.6|477
1677848400000|2023-03-03 13:00:00|69156.2|69146.2|69168.8|69148.8|69168.8|69157.3|69153.3|69141.7|654
1677848700000|2023-03-03 13:05:00|69169.4|69149.4|69142.7|69122.7|69170.9|69158|69138.3|69121|698
1677849000000|2023-03-03 13:10:00|69143|69123|69137.7|69127.7|69148.7|69133|69127.3|69110.3|737
1677849300000|2023-03-03 13:15:00|69137.8|69127.8|69122.2|69112.2|69144.2|69128|69120|69109|675
1677849600000|2023-03-03 13:20:00|69122.6|69112.6|69115.5|69105.5|69134.5|69121.2|69115.3|69105.3|670
1677849900000|2023-03-03 13:25:00|69115.2|69105.2|69124.2|69114.2|69126.8|69116.8|69112.6|69102.6|656
1677850200000|2023-03-03 13:30:00|69124.3|69114.3|69115|69105|69131.1|69121.1|69115|69105|674
1677850500000|2023-03-03 13:35:00|69115.1|69105.1|69114.4|69104.4|69126.7|69116.7|69109.1|69099.1|580
1677850800000|2023-03-03 13:40:00|69114.2|69104.2|69095.8|69085.8|69114.2|69104.2|69091.2|69081.2|660
1677851100000|2023-03-03 13:45:00|69095.9|69085.9|69067.8|69057.8|69096.7|69086.7|69067.3|69057.3|650
1677851400000|2023-03-03 13:50:00|69068|69058|69081.1|69071.1|69089.4|69079.4|69063|69053|654
1677851700000|2023-03-03 13:55:00|69081|69071|69080.5|69070.5|69092.8|69082.8|69072.8|69062.8|679
1677852000000|2023-03-03 14:00:00|69080.3|69070.3|69062.5|69052.5|69090.1|69080.1|69060.7|69050.7|742
1677852300000|2023-03-03 14:05:00|69062.3|69052.3|69069.3|69059.3|69084.5|69074.5|69057.6|69047.6|640
1677852600000|2023-03-03 14:10:00|69069.4|69059.4|69070.9|69060.9|69074.5|69061.7|69048|69036.2|621
1677852900000|2023-03-03 14:15:00|69071|69061|69091.9|69071.9|69091.9|69073.6|69068.7|69056.8|641
1677853200000|2023-03-03 14:20:00|69091.6|69071.6|69118.4|69108.4|69118.9|69108.9|69086.2|69066.2|549
1677853500000|2023-03-03 14:25:00|69118.5|69108.5|69117|69107|69129.3|69116.6|69106.4|69093.7|630
1677853800000|2023-03-03 14:30:00|69116.9|69106.9|69105.6|69095.6|69127.9|69117.9|69104|69094|846
1677854100000|2023-03-03 14:35:00|69105.7|69095.7|69123.7|69103.7|69125.5|69109.4|69101.7|69091.7|881
1677854400000|2023-03-03 14:40:00|69124.1|69104.1|69129.5|69109.5|69129.5|69110.4|69112.7|69099.5|701
1677854700000|2023-03-03 14:45:00|69130.1|69110.1|69104.9|69084.9|69132.1|69113.9|69094.4|69079|963
1677855000000|2023-03-03 14:50:00|69105|69085|69131.9|69111.9|69133.7|69119.4|69100.4|69085|852
1677855300000|2023-03-03 14:55:00|69132.2|69112.2|69129.8|69096.1|69148.6|69135|69122.1|69096.1|692
1677855600000|2023-03-03 15:00:00|69154.2|69097.4|69201.4|69181.4|69207.9|69187.9|69149.5|69097.4|982
1677855900000|2023-03-03 15:05:00|69201.7|69181.7|69188.3|69178.3|69210.9|69199.1|69178.5|69168.5|870
1677856200000|2023-03-03 15:10:00|69188|69178|69139.3|69129.3|69195.7|69183.4|69128.9|69116.8|856
1677856500000|2023-03-03 15:15:00|69138.3|69128.3|69141.6|69131.6|69156.3|69139.5|69125|69107.3|860
1677856800000|2023-03-03 15:20:00|69140.9|69130.9|69111.5|69091.5|69159.4|69139.4|69098.9|69088.4|830
1677857100000|2023-03-03 15:25:00|69111.1|69091.1|69102.6|69092.6|69114.8|69104.8|69084.8|69074.8|804
1677857400000|2023-03-03 15:30:00|69102.4|69092.4|69158.9|69148.9|69159.7|69149.7|69100.8|69090.8|840
1677857700000|2023-03-03 15:35:00|69158.1|69148.1|69155.2|69145.2|69169.9|69156.8|69142.6|69132.6|869
1677858000000|2023-03-03 15:40:00|69155.5|69145.5|69144.4|69134.4|69171.3|69155.7|69141.7|69126.2|938
1677858300000|2023-03-03 15:45:00|69144.2|69134.2|69149.6|69129.6|69156.9|69146.9|69118.7|69108.3|907
1677858600000|2023-03-03 15:50:00|69148|69128|69171.9|69151.9|69182.3|69162.4|69148|69128|843
1677858900000|2023-03-03 15:55:00|69171.6|69151.6|69177.2|69167.2|69184|69170.7|69152.3|69136.3|794
1677859200000|2023-03-03 16:00:00|69176.8|69166.8|69183.3|69163.3|69189.4|69179.4|69163|69149.5|780
1677859500000|2023-03-03 16:05:00|69183.1|69163.1|69157.9|69147.9|69185.7|69165.7|69153.5|69139.5|744
1677859800000|2023-03-03 16:10:00|69157.7|69147.7|69140.6|69120.6|69173.7|69155.8|69138.7|69118.7|726
1677860100000|2023-03-03 16:15:00|69140.4|69120.4|69142.2|69122.2|69147.9|69128.1|69127.6|69107.6|695
1677860400000|2023-03-03 16:20:00|69142.3|69122.3|69148.3|69128.3|69156.3|69139.2|69141.8|69122.3|625
1677860700000|2023-03-03 16:25:00|69148.4|69128.4|69136.3|69116.3|69153.8|69133.8|69131.6|69116|662
1677861000000|2023-03-03 16:30:00|69136.2|69116.2|69132.3|69122.3|69146.1|69126.1|69122.9|69108.2|616
1677861300000|2023-03-03 16:35:00|69132.1|69122.1|69124.5|69114.5|69132.6|69122.3|69101.1|69088.6|627
1677861600000|2023-03-03 16:40:00|69124.9|69114.9|69083.4|69073.4|69129.4|69115|69082.2|69068|645
1677861900000|2023-03-03 16:45:00|69083.3|69073.3|69093.1|69083.1|69095.4|69083.2|69076.9|69066.9|684
1677862200000|2023-03-03 16:50:00|69093|69083|69088.6|69078.6|69101.4|69090.3|69078.6|69068.6|655
1677862500000|2023-03-03 16:55:00|69088.4|69078.4|69073.9|69063.9|69097.4|69087.4|69064.2|69054|674
1677862800000|2023-03-03 17:00:00|69074.4|69064.4|69068.9|69058.9|69083.7|69072|69058.9|69048.9|580
1677863100000|2023-03-03 17:05:00|69067.2|69057.2|69049.9|69039.9|69067.6|69057.6|69043.2|69033.2|558
1677863400000|2023-03-03 17:10:00|69050|69040|69026.2|69006.2|69052.4|69040.8|69017.1|69002.4|650
1677863700000|2023-03-03 17:15:00|69026.1|69006.1|69033.8|69013.8|69039.7|69028.2|69025.9|69005.9|375
1677864000000|2023-03-03 17:20:00|69033.6|69013.6|69027.1|69017.1|69037|69020.5|69016.9|69002.8|453
1677864300000|2023-03-03 17:25:00|69027.2|69017.2|69027.2|69017.2|69040.3|69025.3|69021.4|69011.4|364
1677864600000|2023-03-03 17:30:00|69027.1|69017.1|69020.3|69010.3|69041.6|69028|69018.8|69008.8|354
1677864900000|2023-03-03 17:35:00|69020.4|69010.4|69028.6|69018.6|69037.9|69027.9|69020.4|69010.4|493
1677865200000|2023-03-03 17:40:00|69028.5|69018.5|69021.3|69011.3|69030|69018.5|69017.6|69003.2|455
1677865500000|2023-03-03 17:45:00|69021.5|69011.5|69034.7|69024.7|69042.7|69025|69020|69004.4|442
1677865800000|2023-03-03 17:50:00|69034.8|69024.8|69024.5|69014.5|69040.2|69030.2|69023.3|69010.8|434
1677866100000|2023-03-03 17:55:00|69024|69014|69020.8|69010.8|69025.3|69015.3|69018.3|69008.3|435
1677866400000|2023-03-03 18:00:00|69020.7|69010.7|69017.1|69007.1|69023.8|69013.8|69016.1|69006.1|351
1677866700000|2023-03-03 18:05:00|69017.2|69007.2|69014.2|69004.2|69021.6|69011.6|69012.8|69002.8|434
1677867000000|2023-03-03 18:10:00|69014.4|69004.4|69017.8|69007.8|69019.9|69009.9|69013.5|69003.5|416
1677867300000|2023-03-03 18:15:00|69017.9|69007.9|69021.6|69011.6|69024.2|69014.2|69017.9|69007.9|536
1677867600000|2023-03-03 18:20:00|69021.7|69011.7|69025.2|69015.2|69025.9|69015.9|69020.4|69010.4|530
1677867900000|2023-03-03 18:25:00|69024.1|69014.1|69024.2|69014.2|69027|69017|69020.1|69010.1|373
1677868200000|2023-03-03 18:30:00|69024.1|69014.1|69035.7|69025.7|69036.5|69026.5|69023.1|69013.1|390
1677868500000|2023-03-03 18:35:00|69035.8|69025.8|69034.2|69024.2|69041.7|69027.3|69032.9|69019.3|239
1677868800000|2023-03-03 18:40:00|69034.3|69024.3|69028.3|69018.3|69037.7|69027.7|69027.2|69017.2|310
1677869100000|2023-03-03 18:45:00|69028.2|69018.2|69028.4|69018.4|69032.6|69022.6|69028|69018|290
1677869400000|2023-03-03 18:50:00|69028.7|69018.7|69029.2|69019.2|69038.7|69028.7|69028.6|69015.3|360
1677869700000|2023-03-03 18:55:00|69029.4|69019.4|69024.7|69004.7|69030.5|69019.4|69013.7|69003.7|291
1677870000000|2023-03-03 19:00:00|69024.8|69004.8|69017.1|69007.1|69026|69011.8|69014.5|69003.4|396
1677870300000|2023-03-03 19:05:00|69017|69007|69015.8|69005.8|69018.8|69008.8|69014.6|69004.6|398
1677870600000|2023-03-03 19:10:00|69015.6|69005.6|69002.2|68992.2|69019.2|69007.1|69001.8|68991.8|439
1677870900000|2023-03-03 19:15:00|69002|68992|69016.6|68996.6|69019.9|69002.6|69001.7|68985.1|324
1677871200000|2023-03-03 19:20:00|69016.4|68996.4|69014.3|68994.3|69019|68999|69013.1|68993.1|409
1677871500000|2023-03-03 19:25:00|69014.2|68994.2|69020.9|69000.9|69022.2|69004.3|69013|68993|424
1677871800000|2023-03-03 19:30:00|69021|69001|69007.2|68987.2|69021.3|69001.3|69000.4|68985.8|425
1677872100000|2023-03-03 19:35:00|69007.1|68987.1|69005.3|68985.3|69007.6|68994.1|68997.6|68984.4|328
1677872400000|2023-03-03 19:40:00|69005.1|68985.1|68987.8|68977.8|69008.5|68988.6|68987.5|68972.5|433
1677872700000|2023-03-03 19:45:00|68987.9|68977.9|68982.1|68972.1|68988.8|68978.8|68981.9|68971.9|193
1677873000000|2023-03-03 19:50:00|68982.2|68972.2|68965.9|68955.9|68982.9|68972.9|68965.9|68954.4|275
1677873300000|2023-03-03 19:55:00|68965.8|68955.8|68960.6|68940.6|68967.6|68957.6|68947.2|68937.2|401
1677873600000|2023-03-03 20:00:00|68961|68941|68967.1|68947.1|68969.9|68957.5|68960.6|68940.9|470
1677873900000|2023-03-03 20:05:00|68967.4|68947.4|68953.9|68943.9|68967.7|68952.4|68952.8|68938.5|448
1677874200000|2023-03-03 20:10:00|68954|68944|68951.8|68931.8|68963.8|68948.5|68945.7|68929.8|378
1677874500000|2023-03-03 20:15:00|68951.7|68931.7|68965.5|68955.5|68966.6|68956.6|68950.1|68931.3|261
1677874800000|2023-03-03 20:20:00|68965.7|68955.7|68965.8|68945.8|68970.6|68956.4|68962.9|68944.9|321
1677875100000|2023-03-03 20:25:00|68965.9|68945.9|68957.4|68947.4|68968.2|68954.8|68955.8|68936.1|385
1677875400000|2023-03-03 20:30:00|68957.3|68947.3|68960.7|68950.7|68961.6|68951.6|68957.1|68947.1|295
1677875700000|2023-03-03 20:35:00|68960.8|68950.8|68958.8|68948.8|68961.1|68951.1|68954.1|68939.9|231
1677876000000|2023-03-03 20:40:00|68958.9|68948.9|68956.6|68946.6|68960.1|68949.7|68954.4|68939.6|296
1677876300000|2023-03-03 20:45:00|68956.7|68946.7|68964.4|68944.4|68972|68962|68956.3|68942.9|223
1677876600000|2023-03-03 20:50:00|68964|68944|68960.7|68950.7|68972.7|68955.8|68958.6|68944|427
1677876900000|2023-03-03 20:55:00|68960.8|68950.8|68953.6|68933.6|68962|68951.1|68951.6|68931.9|376
1677877200000|2023-03-03 21:00:00|68954.5|68934.5|68966.7|68946.7|68969.4|68949.4|68954.4|68934.4|258
1677877500000|2023-03-03 21:05:00|68966.9|68946.9|68968.4|68948.4|68969.2|68949.2|68966.3|68946.3|140
1677877800000|2023-03-03 21:10:00|68968.2|68948.2|68961.8|68941.8|68968.4|68948.4|68958|68938|237
1677878100000|2023-03-03 21:15:00|68961.9|68941.9|68961.4|68941.4|68962.1|68942.1|68960.9|68940.9|55
1677878400000|2023-03-03 21:20:00|68961.3|68941.3|68960.3|68940.3|68961.3|68941.3|68956.5|68936.5|153
1677878700000|2023-03-03 21:25:00|68960.4|68940.4|68959.1|68939.1|68961|68941|68958.8|68938.8|57
1677879000000|2023-03-03 21:30:00|68959|68939|68956.9|68936.9|68959.1|68939.1|68955.9|68935.9|104
1677879300000|2023-03-03 21:35:00|68956.6|68936.6|68960.9|68940.9|68960.9|68940.9|68956.3|68936.3|78
1677879600000|2023-03-03 21:40:00|68961|68941|68990.8|68938.3|68990.8|68953.1|68951.5|68927.2|186
1677879900000|2023-03-03 21:45:00|68991.1|68938.5|68995.7|68975.7|69018.5|68976.8|68972.7|68938.3|176
1677880200000|2023-03-03 21:50:00|68995.9|68975.9|69018.2|68915.4|69023.4|68976.3|68960.7|68881.7|184
1677880500000|2023-03-03 21:55:00|69019.3|68912.5|69020.8|68913.6|69022.6|68951.4|68961.9|68895.8|338
1678050000000|2023-03-05 21:00:00|69196.1|69084.1|69196.1|69084.1|69196.1|69084.1|69196.1|69084.1|1
1678050300000|2023-03-05 21:05:00|69226.1|69100.1|69226.3|69100.3|69226.3|69100.3|69225.1|69099.1|6
1678050600000|2023-03-05 21:10:00|69226.6|69100.6|69224.4|69098.4|69230.8|69104.8|69134.8|69008.8|9
1678050900000|2023-03-05 21:15:00|69219.6|69093.6|69134.8|69008.8|69231.7|69105.7|69134.8|69008.8|3
1678051200000|2023-03-05 21:20:00|69219.6|69093.6|69218|69092|69220|69094|69134.8|69008.8|5
1678051500000|2023-03-05 21:25:00|69207.7|69081.7|69220.4|69094.4|69223.2|69097.2|69207.7|69081.7|5
1678051800000|2023-03-05 21:30:00|69222.4|69096.4|69219.5|69093.5|69222.7|69096.7|69219.5|69093.5|4
1678052100000|2023-03-05 21:35:00|69219.9|69093.9|69218.6|69092.6|69219.9|69093.9|69218.6|69092.6|3
1678052400000|2023-03-05 21:40:00|69219.3|69093.3|69219.3|69093.3|69219.3|69093.3|69219.3|69093.3|1
1678052700000|2023-03-05 21:45:00|69218.6|69092.6|69216.5|69090.5|69218.6|69092.6|69216.5|69090.5|4
1678053300000|2023-03-05 21:55:00|69182.1|69056.1|69182.2|69056.2|69182.2|69056.2|69182.1|69056.1|2
1678053600000|2023-03-05 22:00:00|69171.4|69045.4|69192.3|69066.3|69192.3|69099|69121|69045.4|6
1678053900000|2023-03-05 22:05:00|69192.9|69066.9|69199|69073|69208.7|69082.7|69148.5|69039.8|31
1678054200000|2023-03-05 22:10:00|69199.3|69073.3|69201.5|69075.5|69204.6|69078.6|69194|69068|23
1678054500000|2023-03-05 22:15:00|69225.3|69099.3|69193.5|69074.5|69241.3|69172|69163.6|69044.6|42
1678054800000|2023-03-05 22:20:00|69169.5|69050.5|69188.4|69069.4|69272.6|69170.4|69117.3|68998.3|20
1678055100000|2023-03-05 22:25:00|69190.1|69071.1|69188.4|69069.4|69190.1|69071.1|69169.5|69050.5|15
1678055400000|2023-03-05 22:30:00|69188.6|69069.6|69243.8|69124.8|69249.7|69166.6|69145.9|69050.5|62
1678055700000|2023-03-05 22:35:00|69243.5|69124.5|69186.5|69141.8|69243.5|69167|69142.9|69088.6|38
1678056000000|2023-03-05 22:40:00|69183.5|69163.5|69172.4|69152.4|69232.9|69163.5|69165.1|69097.4|62
1678056300000|2023-03-05 22:45:00|69169.9|69124.3|69166.9|69101.1|69198.2|69152.3|69146|69049.5|234
1678056600000|2023-03-05 22:50:00|69167.2|69098.1|69183|69115.4|69195.5|69143.2|69155.1|69098.1|102
1678056900000|2023-03-05 22:55:00|69182.6|69113|69170.5|69056|69185.3|69131|69146.5|69056|125
1678057200000|2023-03-05 23:00:00|69183.2|69075.4|69152.5|69096.8|69183.2|69102.2|69142.8|69055.2|134
1678057500000|2023-03-05 23:05:00|69144.9|69094.5|69147.9|69080.1|69168.7|69094.6|69144.9|69075|81
1678057800000|2023-03-05 23:10:00|69151.8|69083.1|69141.6|69100.6|69164.6|69105.7|69134|69076.9|81
1678058100000|2023-03-05 23:15:00|69142.1|69082.8|69148.3|69092.2|69160.6|69120.5|69139.9|69080.9|84
1678058400000|2023-03-05 23:20:00|69160.6|69110.2|69155.7|69105|69160.6|69122.4|69141.4|69097.3|68
1678058700000|2023-03-05 23:25:00|69154.8|69097.5|69151.4|69114.2|69157.4|69121|69128.6|69090.3|452
1678059000000|2023-03-05 23:30:00|69150.7|69114.3|69140|69092.3|69151.1|69122.4|69134.9|69086.5|114
1678059300000|2023-03-05 23:35:00|69139.6|69092.7|69166.7|69103.1|69169.6|69116.4|69123.4|69081.9|319
1678059600000|2023-03-05 23:40:00|69167.2|69108.4|69162.1|69126.4|69168.6|69128.4|69154.3|69108.4|240
1678059900000|2023-03-05 23:45:00|69159.2|69129.1|69152.3|69132.3|69162.7|69134|69148.8|69119.1|311
1678060200000|2023-03-05 23:50:00|69152.1|69132.1|69143|69098.2|69159.5|69132.1|69141.5|69071.4|642
1678060500000|2023-03-05 23:55:00|69142.6|69099.2|69155.4|69096.4|69166.3|69119.5|69141.2|69087.5|345
1678060800000|2023-03-06 00:00:00|69158.2|69096.8|69142.5|69106.7|69160.6|69114.9|69134.8|69084.1|526
1678061100000|2023-03-06 00:05:00|69142.4|69106.8|69121.4|69101.4|69143.5|69119.4|69117.5|69097.5|342
1678061400000|2023-03-06 00:10:00|69121.3|69101.3|69126.5|69089.7|69133|69101.3|69112|69081.3|307
1678061700000|2023-03-06 00:15:00|69126.4|69089.8|69117.2|69065.9|69143.9|69103.4|69108|69064.5|682
1678062000000|2023-03-06 00:20:00|69116.6|69066.6|69112.3|69074.7|69143.4|69080.6|69092.5|69061.7|491
1678062300000|2023-03-06 00:25:00|69112|69075|69095.9|69075.9|69113.7|69084|69094.9|69071.4|323
1678062600000|2023-03-06 00:30:00|69096|69076|69091.3|69071.3|69096|69076|69088.2|69068.2|202
1678062900000|2023-03-06 00:35:00|69091.2|69071.2|69100.5|69080.5|69105.5|69080.7|69090.4|69070.4|332
1678063200000|2023-03-06 00:40:00|69098.6|69078.6|69101.6|69081.6|69105.6|69085.6|69095.8|69075.8|337
1678063500000|2023-03-06 00:45:00|69101.5|69081.5|69095.3|69075.3|69101.5|69081.5|69095.2|69075.2|358
1678063800000|2023-03-06 00:50:00|69095.4|69075.4|69098.8|69078.8|69100|69080|69087.9|69067.9|287
1678064100000|2023-03-06 00:55:00|69098.5|69078.5|69100.2|69080.2|69101.3|69081.3|69095.3|69075.3|437
1678064400000|2023-03-06 01:00:00|69099.4|69079.4|69133.8|69113.8|69144.6|69123.6|69099.1|69079.1|702
1678064700000|2023-03-06 01:05:00|69133.9|69113.9|69121.9|69101.9|69134.9|69114.9|69117.7|69097.7|599
1678065000000|2023-03-06 01:10:00|69122|69102|69141.8|69109|69146.3|69122|69121.1|69101.1|548
1678065300000|2023-03-06 01:15:00|69135|69115|69153.6|69133.6|69168.9|69135.6|69135|69098.3|894
1678065600000|2023-03-06 01:20:00|69153.8|69133.8|69172.6|69152.6|69182.8|69154.9|69149.5|69123.7|754
1678065900000|2023-03-06 01:25:00|69172.5|69152.5|69172.8|69152.8|69176.7|69156.7|69155.6|69135.6|636
1678066200000|2023-03-06 01:30:00|69172.5|69152.5|69131.3|69111.3|69180.7|69155.2|69128.4|69108.4|831
1678066500000|2023-03-06 01:35:00|69131.4|69111.4|69139.9|69119.9|69153.7|69133.7|69129.2|69109.2|560
1678066800000|2023-03-06 01:40:00|69139.7|69119.7|69149|69129|69156.6|69136.6|69138.5|69118.5|667
1678067100000|2023-03-06 01:45:00|69148.9|69128.9|69138.6|69118.6|69161.8|69141.8|69137.7|69117.7|666
1678067400000|2023-03-06 01:50:00|69137.8|69117.8|69160.4|69140.4|69162.2|69142.2|69136.8|69116.8|702
1678067700000|2023-03-06 01:55:00|69160.1|69140.1|69162.6|69142.6|69166.9|69146.9|69147.3|69129.9|628
1678068000000|2023-03-06 02:00:00|69160.3|69140.3|69191.1|69171.1|69200.3|69180.3|69158.9|69138.9|736
1678068300000|2023-03-06 02:05:00|69191.5|69171.5|69211.2|69191.2|69213.7|69193.7|69186.7|69166.7|566
1678068600000|2023-03-06 02:10:00|69211|69191|69205.7|69185.7|69216.9|69200.6|69201.7|69182.3|543
1678068900000|2023-03-06 02:15:00|69205.6|69185.6|69201|69181|69208.8|69192|69191.4|69171.4|539
1678069200000|2023-03-06 02:20:00|69200.8|69180.8|69182.7|69162.7|69206|69190.4|69179.6|69159.6|504
1678069500000|2023-03-06 02:25:00|69183.2|69163.2|69191|69171|69191.6|69175.4|69174.7|69154.7|547
1678069800000|2023-03-06 02:30:00|69191.2|69171.2|69203.3|69183.3|69205.9|69187.3|69178.6|69159.6|596
1678070100000|2023-03-06 02:35:00|69202.8|69182.8|69194.7|69174.7|69208.3|69192.3|69169|69149.8|703
1678070400000|2023-03-06 02:40:00|69194.9|69174.9|69167.2|69157.2|69198.2|69180.8|69158.8|69138.8|766
1678070700000|2023-03-06 02:45:00|69167.1|69157.1|69135.3|69125.3|69169.6|69159.6|69124.6|69114.6|584
1678071000000|2023-03-06 02:50:00|69135|69125|69095.8|69085.8|69140.4|69127.5|69090.8|69077.4|761
1678071300000|2023-03-06 02:55:00|69096|69086|69131.8|69111.8|69132.1|69117|69074.1|69064.1|703
1678071600000|2023-03-06 03:00:00|69132|69112|69143.2|69123.2|69151.5|69135.4|69121.3|69101.7|597
1678071900000|2023-03-06 03:05:00|69143.1|69123.1|69141.9|69121.9|69143.6|69129.8|69123.7|69113.7|541
1678072200000|2023-03-06 03:10:00|69141.8|69121.8|69153.4|69143.4|69153.7|69143.7|69129.7|69119.7|492
1678072500000|2023-03-06 03:15:00|69153.5|69143.5|69149.9|69139.9|69164|69154|69147.2|69137.2|434
1678072800000|2023-03-06 03:20:00|69149.3|69139.3|69124|69114|69149.7|69139.7|69121.3|69111.3|507
1678073100000|2023-03-06 03:25:00|69123.8|69113.8|69128.2|69118.2|69145.9|69135.9|69117.5|69107.5|493
1678073400000|2023-03-06 03:30:00|69128|69118|69131.8|69121.8|69135|69125|69121.5|69111.5|452
1678073700000|2023-03-06 03:35:00|69132|69122|69132.9|69122.9|69137.5|69124.6|69123|69113|398
1678074000000|2023-03-06 03:40:00|69133|69123|69138.7|69128.7|69143.3|69133.3|69131.7|69119.3|351
1678074300000|2023-03-06 03:45:00|69138.3|69128.3|69141|69131|69152.5|69142.5|69133.9|69123.9|337
1678074600000|2023-03-06 03:50:00|69141.1|69131.1|69139.6|69129.6|69144.7|69134.7|69130.9|69120.9|459
1678074900000|2023-03-06 03:55:00|69139.5|69129.5|69145.8|69135.8|69145.9|69135.9|69133.3|69118.8|367
1678075200000|2023-03-06 04:00:00|69145.7|69135.7|69139.5|69129.5|69148|69138|69138.5|69128.5|389
1678075500000|2023-03-06 04:05:00|69139.9|69129.9|69141.9|69131.9|69146.6|69136.6|69136.9|69126.9|300
1678075800000|2023-03-06 04:10:00|69141.8|69131.8|69146.1|69136.1|69146.1|69136.1|69137.6|69127.6|275
1678076100000|2023-03-06 04:15:00|69146.3|69136.3|69149.8|69139.8|69155.2|69145.2|69146|69136|327
1678076400000|2023-03-06 04:20:00|69149.7|69139.7|69195.9|69185.9|69199.5|69189.5|69149.7|69139.7|466
1678076700000|2023-03-06 04:25:00|69196.5|69186.5|69190.3|69180.3|69207.2|69197.2|69188.8|69178.8|329
1678077000000|2023-03-06 04:30:00|69190.8|69180.8|69198.8|69188.8|69207.9|69197.9|69190.5|69180.5|398
1678077300000|2023-03-06 04:35:00|69198.9|69188.9|69190.8|69180.8|69199|69189|69179.1|69164.4|318
1678077600000|2023-03-06 04:40:00|69190.7|69180.7|69188.4|69168.4|69198.3|69188.3|69188.4|69168.4|271
1678077900000|2023-03-06 04:45:00|69181.2|69171.2|69186.7|69176.7|69187.8|69177.8|69179.7|69169.7|261
1678078200000|2023-03-06 04:50:00|69186.8|69176.8|69178.5|69168.5|69186.8|69176.8|69177.3|69167.3|304
1678078500000|2023-03-06 04:55:00|69177|69167|69183.1|69173.1|69183.1|69173.1|69172.7|69162.7|257
1678078800000|2023-03-06 05:00:00|69183|69173|69188.8|69178.8|69193.4|69183.4|69178.1|69168.1|454
1678079100000|2023-03-06 05:05:00|69188.9|69178.9|69184.9|69174.9|69188.9|69178.9|69182.2|69172.2|387
1678079400000|2023-03-06 05:10:00|69185|69175|69176.4|69166.4|69185.8|69175.8|69161.5|69151.5|431
1678079700000|2023-03-06 05:15:00|69176.3|69166.3|69157.4|69147.4|69180.2|69166.4|69149.2|69139.2|486
1678080000000|2023-03-06 05:20:00|69157.3|69147.3|69159.5|69149.5|69163.4|69153.4|69152.4|69142.4|486
1678080300000|2023-03-06 05:25:00|69159.6|69149.6|69154.1|69144.1|69160.3|69150.3|69143|69132.6|426
1678080600000|2023-03-06 05:30:00|69154|69144|69173.7|69163.7|69184.2|69174.2|69154|69144|592
1678080900000|2023-03-06 05:35:00|69173.8|69163.8|69177.6|69167.6|69187.2|69177.2|69170.7|69160.7|467
1678081200000|2023-03-06 05:40:00|69176.8|69166.8|69160.5|69150.5|69180|69169.5|69159.3|69145.8|473
1678081500000|2023-03-06 05:45:00|69160.6|69150.6|69163.3|69153.3|69167.9|69157.9|69148.2|69138.1|536
1678081800000|2023-03-06 05:50:00|69163.2|69153.2|69191.4|69181.4|69201.1|69185.2|69161.4|69151.4|551
1678082100000|2023-03-06 05:55:00|69191.6|69181.6|69181.1|69171.1|69192.7|69182.7|69176.1|69166.1|498
1678082400000|2023-03-06 06:00:00|69180.9|69170.9|69180.7|69170.7|69188.6|69178.6|69180.2|69170.2|381
1678082700000|2023-03-06 06:05:00|69180.8|69170.8|69167.5|69157.5|69182.9|69172.9|69161.5|69151.5|386
1678083000000|2023-03-06 06:10:00|69167.6|69157.6|69162.8|69152.8|69168.7|69158.7|69145.1|69135.1|542
1678083300000|2023-03-06 06:15:00|69163.1|69153.1|69179.3|69169.3|69179.9|69169.9|69159.4|69149.4|568
1678083600000|2023-03-06 06:20:00|69179.6|69169.6|69197.2|69187.2|69197.3|69187.3|69178.1|69168.1|467
1678083900000|2023-03-06 06:25:00|69197.1|69187.1|69219.1|69209.1|69219.9|69209.9|69197|69187|544
1678084200000|2023-03-06 06:30:00|69219.2|69209.2|69239.9|69229.9|69243.1|69233.1|69211.9|69201.9|611
1678084500000|2023-03-06 06:35:00|69239.1|69229.1|69223.7|69213.7|69241.4|69231.4|69212.5|69196|551
1678084800000|2023-03-06 06:40:00|69223.8|69213.8|69203.3|69193.3|69224.6|69214.6|69200.6|69190.6|534
1678085100000|2023-03-06 06:45:00|69202.3|69192.3|69180.5|69170.5|69202.3|69192.3|69179.1|69169.1|481
1678085400000|2023-03-06 06:50:00|69180.7|69170.7|69174.4|69164.4|69194.7|69184.7|69172|69162|526
1678085700000|2023-03-06 06:55:00|69174.5|69164.5|69214.6|69204.6|69225.8|69214.1|69174.5|69164.5|775
1678086000000|2023-03-06 07:00:00|69214.8|69204.8|69256.3|69246.3|69260|69250|69206.3|69193.8|819
1678086300000|2023-03-06 07:05:00|69256.5|69246.5|69261.5|69251.5|69268.2|69258.2|69241.1|69231.1|829
1678086600000|2023-03-06 07:10:00|69262|69252|69238.7|69218.7|69268.9|69258.9|69234.2|69218.7|804
1678086900000|2023-03-06 07:15:00|69238.8|69218.8|69211.7|69201.7|69239|69222|69210.6|69196.7|781
1678087200000|2023-03-06 07:20:00|69211.9|69201.9|69256.7|69246.7|69258.2|69248.2|69210.6|69200.6|755
1678087500000|2023-03-06 07:25:00|69256.6|69246.6|69238.1|69228.1|69265.4|69253.1|69234.3|69224.3|620
1678087800000|2023-03-06 07:30:00|69236.4|69226.4|69256.9|69236.9|69264.1|69247.8|69236.4|69216.6|639
1678088100000|2023-03-06 07:35:00|69256.6|69236.6|69258.5|69238.5|69272.2|69257.1|69240.2|69230.2|638
1678088400000|2023-03-06 07:40:00|69258.3|69238.3|69237.2|69227.2|69260.4|69240.4|69237.2|69227.2|564
1678088700000|2023-03-06 07:45:00|69237.1|69227.1|69244.2|69224.2|69244.6|69227.1|69221.9|69207.2|619
1678089000000|2023-03-06 07:50:00|69244|69224|69257.6|69247.6|69261.5|69249.7|69238.3|69218.3|660
1678089300000|2023-03-06 07:55:00|69257.3|69247.3|69253.3|69243.3|69262.1|69252.1|69247|69233.2|631
1678089600000|2023-03-06 08:00:00|69254.1|69244.1|69272.1|69252.1|69283.6|69269|69248.3|69238.3|773
1678089900000|2023-03-06 08:05:00|69272.5|69252.5|69274.5|69254.5|69292.8|69276|69265|69250.9|696
1678090200000|2023-03-06 08:10:00|69274.9|69254.9|69264.7|69254.7|69282.7|69272.7|69257.1|69242.8|709
1678090500000|2023-03-06 08:15:00|69264.9|69254.9|69264.6|69254.6|69276.2|69262.7|69255.4|69245.4|779
1678090800000|2023-03-06 08:20:00|69264.7|69254.7|69266.8|69256.8|69285.3|69273.1|69257.5|69247.5|717
1678091100000|2023-03-06 08:25:00|69265.6|69255.6|69285.6|69275.6|69287.7|69276.2|69259|69249|713
1678091400000|2023-03-06 08:30:00|69285.5|69275.5|69328.3|69318.3|69337.1|69325|69284.3|69268.4|767
1678091700000|2023-03-06 08:35:00|69333.5|69313.5|69310.1|69300.1|69333.5|69318.9|69297.6|69287.3|743
1678092000000|2023-03-06 08:40:00|69310.2|69300.2|69320.2|69300.2|69331.4|69315.4|69310.2|69298.2|655
1678092300000|2023-03-06 08:45:00|69320.1|69300.1|69279.5|69269.5|69321.5|69304.4|69275.9|69262.9|718
1678092600000|2023-03-06 08:50:00|69279.4|69269.4|69283.7|69273.7|69293.5|69277.9|69275.1|69258.4|649
1678092900000|2023-03-06 08:55:00|69283.8|69273.8|69305.9|69295.9|69306.6|69295.9|69283.4|69270.4|688
1678093200000|2023-03-06 09:00:00|69306.1|69296.1|69305.3|69295.3|69321|69311|69300.5|69287.5|762
1678093500000|2023-03-06 09:05:00|69305.4|69295.4|69295.9|69285.9|69308.6|69298|69289.5|69279.5|690
1678093800000|2023-03-06 09:10:00|69296.3|69286.3|69308|69288|69308.3|69292.8|69284.8|69267.2|743
1678094100000|2023-03-06 09:15:00|69308.2|69288.2|69324.2|69304.2|69331.6|69311.6|69304.2|69288.2|652
1678094400000|2023-03-06 09:20:00|69324.3|69304.3|69328.6|69318.6|69334.4|69318.6|69308.4|69298.4|624
1678094700000|2023-03-06 09:25:00|69328.8|69318.8|69378.3|69358.3|69386.6|69366.6|69326.2|69316.2|731
1678095000000|2023-03-06 09:30:00|69379.2|69359.2|69371.6|69351.6|69399.6|69383.3|69369.6|69349.6|776
1678095300000|2023-03-06 09:35:00|69371.5|69351.5|69356.9|69346.9|69378.9|69367.4|69356.8|69343.6|700
1678095600000|2023-03-06 09:40:00|69356.7|69346.7|69371.9|69351.9|69374.3|69364.3|69355.6|69345.6|632
1678095900000|2023-03-06 09:45:00|69371.8|69351.8|69377|69367|69380.8|69370.8|69366|69351.6|546
1678096200000|2023-03-06 09:50:00|69377.2|69367.2|69379.2|69369.2|69391.9|69381.9|69376.3|69366.3|648
1678096500000|2023-03-06 09:55:00|69379.4|69369.4|69381.3|69371.3|69407.3|69387.3|69379.4|69369.4|538
1678096800000|2023-03-06 10:00:00|69381.1|69371.1|69379.1|69359.1|69395.2|69381|69366.3|69354|635
1678097100000|2023-03-06 10:05:00|69379.2|69359.2|69374.1|69354.1|69385.3|69370|69370.7|69353.1|462
1678097400000|2023-03-06 10:10:00|69374|69354|69361.9|69341.9|69374.3|69354.3|69360|69340|460
1678097700000|2023-03-06 10:15:00|69361.4|69341.4|69355|69345|69365.9|69354.8|69351.3|69339.5|574
1678098000000|2023-03-06 10:20:00|69355.1|69345.1|69356.6|69346.6|69362.6|69352.6|69351.2|69337.2|513
1678098300000|2023-03-06 10:25:00|69356.7|69346.7|69371.4|69361.4|69374.7|69364.7|69356.1|69346.1|576
1678098600000|2023-03-06 10:30:00|69371.6|69361.6|69376.8|69366.8|69381.2|69371.2|69368.6|69358.6|510
1678098900000|2023-03-06 10:35:00|69376.7|69366.7|69384.1|69374.1|69389|69379|69376.6|69366|381
1678099200000|2023-03-06 10:40:00|69384.2|69374.2|69397.7|69387.7|69399.2|69389.2|69380.6|69370.6|403
1678099500000|2023-03-06 10:45:00|69397.6|69387.6|69400.1|69390.1|69405.3|69394.6|69394.5|69381.7|437
1678099800000|2023-03-06 10:50:00|69400.2|69390.2|69406.1|69386.1|69406.6|69393|69390.1|69380.1|516
1678100100000|2023-03-06 10:55:00|69406.3|69386.3|69418.3|69408.3|69420.3|69410.3|69400.5|69386.1|515
1678100400000|2023-03-06 11:00:00|69418.4|69408.4|69408.2|69398.2|69421.1|69411.1|69408.1|69398.1|617
1678100700000|2023-03-06 11:05:00|69408.3|69398.3|69419.2|69409.2|69421|69411|69402.8|69388.1|450
1678101000000|2023-03-06 11:10:00|69419.3|69409.3|69422.7|69402.7|69422.9|69412.1|69389.9|69379.9|534
1678101300000|2023-03-06 11:15:00|69422.8|69402.8|69434.1|69424.1|69437|69427|69419.5|69401.8|511
1678101600000|2023-03-06 11:20:00|69434.2|69424.2|69424.2|69404.2|69440.1|69430.1|69415.7|69403.7|538
1678101900000|2023-03-06 11:25:00|69424.3|69404.3|69440.3|69430.3|69450|69432.5|69421.9|69401.9|477
1678102200000|2023-03-06 11:30:00|69440.2|69430.2|69433|69423|69442.9|69430.4|69428.9|69412.8|582
1678102500000|2023-03-06 11:35:00|69433.1|69423.1|69445.6|69435.6|69452.5|69437.3|69432|69416.5|570
1678102800000|2023-03-06 11:40:00|69445.4|69435.4|69447.4|69437.4|69453.1|69438.7|69444.1|69426.9|470
1678103100000|2023-03-06 11:45:00|69447.3|69437.3|69442.3|69432.3|69455.8|69445.8|69442.3|69432.3|634
1678103400000|2023-03-06 11:50:00|69442.4|69432.4|69447.2|69427.2|69452.3|69433.5|69434|69421|577
1678103700000|2023-03-06 11:55:00|69447.1|69427.1|69443.3|69433.3|69448.7|69433.4|69431|69414.3|673
1678104000000|2023-03-06 12:00:00|69443.2|69433.2|69448.6|69438.6|69448.7|69438.7|69429.4|69417.5|545
1678104300000|2023-03-06 12:05:00|69448.4|69438.4|69494.1|69474.1|69502.6|69482.6|69448|69438|627
1678104600000|2023-03-06 12:10:00|69493.9|69473.9|69489.5|69479.5|69500.7|69485.7|69486.7|69472.4|408
1678104900000|2023-03-06 12:15:00|69489.6|69479.6|69462.8|69452.8|69489.7|69479.7|69457.9|69442.3|512
1678105200000|2023-03-06 12:20:00|69462.9|69452.9|69453.2|69433.2|69466|69453.3|69451.1|69433|521
1678105500000|2023-03-06 12:25:00|69453.3|69433.3|69470|69450|69472.7|69453.6|69441.8|69429|439
1678105800000|2023-03-06 12:30:00|69469.8|69449.8|69477.7|69457.7|69478.8|69461|69462.6|69442.6|520
1678106100000|2023-03-06 12:35:00|69477.8|69457.8|69466.9|69446.9|69477.8|69457.8|69455.5|69444.5|498
1678106400000|2023-03-06 12:40:00|69466.6|69446.6|69467.8|69457.8|69477.5|69462|69461|69441.3|538
1678106700000|2023-03-06 12:45:00|69467.6|69457.6|69477.2|69457.2|69480.1|69460.1|69463.4|69445.5|616
1678107000000|2023-03-06 12:50:00|69477.1|69457.1|69470.6|69450.6|69479.9|69463.2|69456.8|69442|591
1678107300000|2023-03-06 12:55:00|69470.7|69450.7|69452|69442|69471.1|69451.4|69445.8|69435.8|617
1678107600000|2023-03-06 13:00:00|69452.1|69442.1|69473.4|69453.4|69480.2|69465.4|69451.7|69441.7|669
1678107900000|2023-03-06 13:05:00|69472.9|69452.9|69437.4|69417.4|69486.6|69471.1|69437.2|69417.2|600
1678108200000|2023-03-06 13:10:00|69437.6|69417.6|69403.9|69393.9|69438.7|69418.7|69403.8|69390.6|625
1678108500000|2023-03-06 13:15:00|69403.7|69393.7|69419.5|69399.5|69425.4|69407.1|69394.2|69374.2|695
1678108800000|2023-03-06 13:20:00|69419.7|69399.7|69392.5|69382.5|69423.8|69405.4|69388.8|69373.3|670
1678109100000|2023-03-06 13:25:00|69392.9|69382.9|69398.9|69378.9|69410.5|69391.1|69389.2|69373.1|631
1678109400000|2023-03-06 13:30:00|69398.8|69378.8|69395|69385|69410.8|69390.8|69391.8|69376.3|588
1678109700000|2023-03-06 13:35:00|69394.9|69384.9|69409|69399|69414.2|69399.5|69391.7|69378.4|466
1678110000000|2023-03-06 13:40:00|69408.9|69398.9|69412.3|69392.3|69414.3|69402.4|69393.5|69379|473
1678110300000|2023-03-06 13:45:00|69412.2|69392.2|69413.7|69393.7|69416|69404.6|69398.7|69386.8|530
1678110600000|2023-03-06 13:50:00|69413.9|69393.9|69404.9|69394.9|69416.6|69396.6|69399.3|69384.3|558
1678110900000|2023-03-06 13:55:00|69404.8|69394.8|69408.4|69388.4|69413.5|69399|69402.3|69388.2|495
1678111200000|2023-03-06 14:00:00|69408.7|69388.7|69433.8|69413.8|69438.5|69423.3|69408.7|69388.7|580
1678111500000|2023-03-06 14:05:00|69433.7|69413.7|69432.6|69422.6|69439.6|69427.3|69425.1|69410.5|486
1678111800000|2023-03-06 14:10:00|69432.5|69422.5|69422.5|69412.5|69434.8|69424.8|69402.1|69391.8|547
1678112100000|2023-03-06 14:15:00|69422.6|69412.6|69414.5|69404.5|69431.4|69414.8|69412.6|69397.2|598
1678112400000|2023-03-06 14:20:00|69419.6|69399.6|69395.7|69385.7|69425.4|69415.4|69384.9|69372.4|648
1678112700000|2023-03-06 14:25:00|69396|69386|69428.4|69408.4|69428.6|69408.6|69394.8|69384.8|536
1678113000000|2023-03-06 14:30:00|69428.2|69408.2|69436.5|69416.5|69449.4|69439.4|69422.5|69407.3|660
1678113300000|2023-03-06 14:35:00|69436.7|69416.7|69408.9|69388.9|69445.2|69429.5|69408.6|69388.6|761
1678113600000|2023-03-06 14:40:00|69408.8|69388.8|69399|69379|69426.6|69406.6|69383.3|69366|731
1678113900000|2023-03-06 14:45:00|69397.9|69377.9|69385|69375|69405.5|69394.4|69378.5|69368.5|693
1678114200000|2023-03-06 14:50:00|69385.1|69375.1|69395.7|69385.7|69402.5|69390.3|69381.7|69371.7|760
1678114500000|2023-03-06 14:55:00|69395.3|69385.3|69408|69388|69414.8|69401.4|69384.7|69369.6|696
1678114800000|2023-03-06 15:00:00|69408.2|69388.2|69390.8|69380.8|69418.4|69401.8|69379.5|69365.7|841
1678115100000|2023-03-06 15:05:00|69391|69381|69402.4|69382.4|69422.1|69406.5|69376.4|69364.4|735
1678115400000|2023-03-06 15:10:00|69402.3|69382.3|69373.2|69363.2|69408.3|69388.6|69373.2|69358.7|688
1678115700000|2023-03-06 15:15:00|69373|69363|69366.6|69356.6|69385.6|69366.9|69361.9|69341.9|643
1678116000000|2023-03-06 15:20:00|69367.2|69357.2|69371.7|69361.7|69386.7|69373.4|69362.3|69346.7|716
1678116300000|2023-03-06 15:25:00|69371.5|69361.5|69382.8|69372.8|69386.8|69376.8|69362.1|69352.1|680
1678116600000|2023-03-06 15:30:00|69382.9|69372.9|69376.9|69356.9|69392.9|69380.4|69371.4|69356.4|645
1678116900000|2023-03-06 15:35:00|69378|69358|69363.7|69353.7|69389.1|69378.7|69363.6|69353.6|652
1678117200000|2023-03-06 15:40:00|69363.4|69353.4|69382.8|69362.8|69383.1|69367.7|69351.6|69341.6|643
1678117500000|2023-03-06 15:45:00|69382.9|69362.9|69402.7|69392.7|69404.4|69394.4|69380.8|69362.5|584
1678117800000|2023-03-06 15:50:00|69403|69393|69422.3|69412.3|69435.7|69422.4|69398.6|69386.6|692
1678118100000|2023-03-06 15:55:00|69422.4|69412.4|69421.7|69411.7|69428.4|69418.4|69407.6|69397.6|639
1678118400000|2023-03-06 16:00:00|69421.5|69411.5|69414.9|69404.9|69429|69419|69412.3|69398.5|695
1678118700000|2023-03-06 16:05:00|69415|69405|69406.7|69386.7|69422.5|69406.6|69400|69385.9|536
1678119000000|2023-03-06 16:10:00|69407|69387|69414.4|69404.4|69424|69409.7|69386.9|69374.2|530
1678119300000|2023-03-06 16:15:00|69414.3|69404.3|69418.5|69408.5|69431.7|69414.7|69411.3|69401.3|526
1678119600000|2023-03-06 16:20:00|69418.4|69408.4|69429.8|69419.8|69434.3|69424.3|69418.1|69404.8|498
1678119900000|2023-03-06 16:25:00|69429.7|69419.7|69440.5|69420.5|69443.7|69429.1|69426.1|69412.6|450
1678120200000|2023-03-06 16:30:00|69440.6|69420.6|69433.9|69423.9|69440.6|69426.7|69429.4|69412.2|480
1678120500000|2023-03-06 16:35:00|69433.7|69423.7|69433.6|69423.6|69436.9|69424.3|69426.6|69415.9|522
1678120800000|2023-03-06 16:40:00|69433.8|69423.8|69432.3|69422.3|69435|69425|69423.4|69413.4|593
1678121100000|2023-03-06 16:45:00|69432.2|69422.2|69422.7|69412.7|69445.1|69435.1|69422.7|69412.7|703
1678121400000|2023-03-06 16:50:00|69423|69413|69409.8|69399.8|69428.2|69418.2|69407.5|69397.5|573
1678121700000|2023-03-06 16:55:00|69409.7|69399.7|69403.8|69393.8|69410.1|69400.1|69400.6|69390.6|518
1678122000000|2023-03-06 17:00:00|69403.5|69393.5|69404.6|69394.6|69413.9|69403.9|69402.5|69392.5|525
1678122300000|2023-03-06 17:05:00|69404.3|69394.3|69405.8|69395.8|69408.9|69398.9|69401.8|69391.8|465
1678122600000|2023-03-06 17:10:00|69405.7|69395.7|69402.3|69392.3|69410.9|69400.9|69400.9|69390.9|449
1678122900000|2023-03-06 17:15:00|69402.2|69392.2|69404.1|69394.1|69409.6|69399.6|69400.7|69390.7|477
1678123200000|2023-03-06 17:20:00|69404|69394|69433.2|69413.2|69433.7|69415.1|69403.8|69392.3|462
1678123500000|2023-03-06 17:25:00|69433|69413|69435.6|69415.6|69439|69423.9|69428.3|69409.1|467
1678123800000|2023-03-06 17:30:00|69435.5|69415.5|69429.3|69419.3|69436.3|69426.3|69425.9|69415.2|362
1678124100000|2023-03-06 17:35:00|69429.1|69419.1|69434.1|69424.1|69435.5|69425.5|69426.9|69416.9|335
1678124400000|2023-03-06 17:40:00|69434.2|69424.2|69436.8|69426.8|69437.3|69427.3|69431.6|69421.6|320
1678124700000|2023-03-06 17:45:00|69436.4|69426.4|69457.9|69447.9|69458.7|69448.7|69433.6|69423.6|463
1678125000000|2023-03-06 17:50:00|69458|69448|69464.7|69454.7|69465.2|69455.2|69456.9|69443.9|418
1678125300000|2023-03-06 17:55:00|69464.4|69454.4|69448.4|69438.4|69468.1|69455.2|69447.4|69432.9|449
1678125600000|2023-03-06 18:00:00|69448.2|69438.2|69467.4|69457.4|69470.7|69458.3|69448.2|69433.7|461
1678125900000|2023-03-06 18:05:00|69467.3|69457.3|69495.6|69485.6|69496.1|69486.1|69465|69455|427
1678126200000|2023-03-06 18:10:00|69495.5|69485.5|69497.1|69487.1|69501|69491|69493|69483|396
1678126500000|2023-03-06 18:15:00|69497|69487|69480.4|69470.4|69497.4|69487.4|69479.1|69467.5|512
1678126800000|2023-03-06 18:20:00|69480.2|69470.2|69491.6|69471.6|69492.3|69478.1|69473.5|69460.2|538
1678127100000|2023-03-06 18:25:00|69491.7|69471.7|69492.7|69482.7|69493.8|69482.8|69481|69469.2|411
1678127400000|2023-03-06 18:30:00|69492.5|69482.5|69505.8|69495.8|69508.1|69498.1|69489.1|69479.1|420
1678127700000|2023-03-06 18:35:00|69505.7|69495.7|69506.1|69496.1|69507.3|69497.3|69500.7|69490.7|413
1678128000000|2023-03-06 18:40:00|69505.7|69495.7|69511.8|69501.8|69513|69503|69505.6|69495.6|337
1678128300000|2023-03-06 18:45:00|69511.7|69501.7|69510.8|69500.8|69515|69505|69510.2|69500.2|339
1678128600000|2023-03-06 18:50:00|69510.9|69500.9|69521|69511|69525|69515|69509.7|69499.7|402
1678128900000|2023-03-06 18:55:00|69521.4|69511.4|69520.5|69510.5|69524.2|69514.2|69512.9|69502.9|424
1678129200000|2023-03-06 19:00:00|69520.6|69510.6|69520.4|69510.4|69529.8|69518|69519.4|69506.3|368
1678129500000|2023-03-06 19:05:00|69520.3|69510.3|69526.4|69516.4|69526.9|69516.9|69520.1|69510.1|390
1678129800000|2023-03-06 19:10:00|69526.6|69516.6|69526|69516|69527.4|69517.4|69522.9|69512.9|381
1678130100000|2023-03-06 19:15:00|69526.2|69516.2|69526|69516|69527.4|69517.4|69522.9|69512.9|338
1678130400000|2023-03-06 19:20:00|69525.9|69515.9|69524.1|69514.1|69526.1|69516.1|69521|69511|355
1678130700000|2023-03-06 19:25:00|69524.3|69514.3|69523.8|69513.8|69525.7|69515.7|69520.7|69510.7|314
1678131000000|2023-03-06 19:30:00|69523.7|69513.7|69523.5|69513.5|69524.6|69514.6|69516.7|69506.7|342
1678131300000|2023-03-06 19:35:00|69523.2|69513.2|69524.6|69514.6|69525.8|69515.8|69523.1|69513.1|297
1678131600000|2023-03-06 19:40:00|69524.5|69514.5|69525.9|69515.9|69525.9|69515.9|69520.6|69510.6|229
1678131900000|2023-03-06 19:45:00|69525.8|69515.8|69524.9|69514.9|69525.8|69515.8|69519.5|69509.5|164
1678132200000|2023-03-06 19:50:00|69525.1|69515.1|69524.4|69514.4|69527.2|69517.2|69524|69514|276
1678132500000|2023-03-06 19:55:00|69524.3|69514.3|69520|69510|69525.3|69515.3|69519.6|69509.6|301
1678132800000|2023-03-06 20:00:00|69519.7|69509.7|69525.8|69515.8|69527|69517|69516.1|69506.1|274
1678133100000|2023-03-06 20:05:00|69525.5|69515.5|69525.6|69515.6|69526.1|69516.1|69520.8|69510.8|216
1678133400000|2023-03-06 20:10:00|69525.7|69515.7|69524|69514|69527.1|69517.1|69519.7|69509.7|358
1678133700000|2023-03-06 20:15:00|69524.1|69514.1|69522.2|69512.2|69526|69516|69521.4|69511.4|340
1678134000000|2023-03-06 20:20:00|69522.1|69512.1|69524.8|69514.8|69525.4|69515.4|69521.9|69511.9|209
1678134300000|2023-03-06 20:25:00|69524.7|69514.7|69525|69515|69525.8|69515.8|69524.7|69514.7|237
1678134600000|2023-03-06 20:30:00|69524.9|69514.9|69524.6|69514.6|69526.2|69516.2|69521.4|69511.4|242
1678134900000|2023-03-06 20:35:00|69524.5|69514.5|69517.7|69507.7|69525.1|69515.1|69516.3|69506.3|265
1678135200000|2023-03-06 20:40:00|69517.8|69507.8|69524|69514|69525.1|69515.1|69517.8|69507.8|293
1678135500000|2023-03-06 20:45:00|69524.1|69514.1|69524.6|69514.6|69524.7|69514.7|69522|69512|336
1678135800000|2023-03-06 20:50:00|69524.2|69514.2|69523.9|69513.9|69524.9|69514.9|69523.4|69513.4|338
1678136100000|2023-03-06 20:55:00|69523.8|69513.8|69516.8|69506.8|69527.9|69517.9|69512.9|69499.1|404
1678136400000|2023-03-06 21:00:00|69516.9|69506.9|69521.9|69501.9|69524.3|69506.9|69516.6|69500.4|266
1678136700000|2023-03-06 21:05:00|69522|69502|69522.8|69502.8|69523.6|69503.6|69516.8|69496.8|112
1678137000000|2023-03-06 21:10:00|69522.7|69502.7|69519.1|69499.1|69524.8|69504.8|69516.7|69496.7|111
1678137300000|2023-03-06 21:15:00|69518.7|69498.7|69522.9|69502.9|69525.6|69505.6|69517.9|69497.9|148
1678137600000|2023-03-06 21:20:00|69522.7|69502.7|69522.3|69502.3|69523.6|69503.6|69521|69501|64
1678137900000|2023-03-06 21:25:00|69522.5|69502.5|69521.9|69501.9|69523.5|69503.5|69521.4|69501.4|38
1678138200000|2023-03-06 21:30:00|69522|69502|69522.4|69502.4|69523|69503|69521.5|69501.5|55
1678138500000|2023-03-06 21:35:00|69522.3|69502.3|69519.4|69499.4|69522.6|69502.6|69519|69499|88
1678138800000|2023-03-06 21:40:00|69519.6|69499.6|69511.5|69491.5|69525.8|69505.8|69503.3|69483.3|244
1678139100000|2023-03-06 21:45:00|69511|69491|69523.1|69503.1|69523.5|69503.5|69510.9|69490.9|135
1678139400000|2023-03-06 21:50:00|69523|69503|69523.4|69493.4|69525.1|69505.1|69510.4|69490.4|125
1678139700000|2023-03-06 21:55:00|69523.6|69492.1|69547.9|69433.5|69547.9|69501.6|69517.9|69431.9|170
1678140000000|2023-03-06 22:00:00|69547.5|69432.3|69547|69461.1|69556|69466.3|69541.2|69422.2|88
1678140300000|2023-03-06 22:05:00|69548.5|69457.8|69537.7|69472.4|69548.5|69475.2|69532.3|69457.8|53
1678140600000|2023-03-06 22:10:00|69537.6|69473.2|69532.3|69473|69539.3|69473.2|69532.3|69469.3|25
1678140900000|2023-03-06 22:15:00|69531.8|69473.2|69534.3|69469.9|69538.6|69473.2|69531.8|69467|19
1678141200000|2023-03-06 22:20:00|69539.5|69468.2|69607.2|69488.2|69639.1|69520.1|69539.2|69465|78
1678141500000|2023-03-06 22:25:00|69607.7|69488.7|69542|69501.6|69607.7|69506.2|69540.7|69487.8|191
1678141800000|2023-03-06 22:30:00|69542.4|69500.8|69534.5|69503.7|69542.4|69503.7|69534.5|69500.8|71
1678142100000|2023-03-06 22:35:00|69534.4|69503.1|69531.9|69511.9|69534.8|69512|69528.5|69503|32
1678142400000|2023-03-06 22:40:00|69531.6|69511.6|69531.4|69511.4|69532|69512|69531.3|69511.3|31
1678142700000|2023-03-06 22:45:00|69531.9|69511.9|69534.9|69503.7|69535|69512.8|69529.2|69503.3|40
1678143000000|2023-03-06 22:50:00|69535|69503.3|69535.3|69498|69536.4|69509.7|69529.2|69497.9|42
1678143300000|2023-03-06 22:55:00|69540.1|69498.1|69532.9|69480.8|69540.1|69507.1|69521.2|69463.3|170
1678143600000|2023-03-06 23:00:00|69535.2|69481.3|69521.3|69501.3|69535.3|69506.6|69517.6|69442.3|199
1678143900000|2023-03-06 23:05:00|69520.3|69500.3|69523.8|69503.8|69524.7|69504.7|69520.2|69500.2|68
1678144200000|2023-03-06 23:10:00|69524.1|69504.1|69520|69500|69526.4|69506.4|69518.4|69498.4|162
1678144500000|2023-03-06 23:15:00|69521|69501|69523.9|69503.9|69525.4|69505.4|69518.6|69498.6|117
1678144800000|2023-03-06 23:20:00|69524.4|69504.4|69524.7|69504.7|69526.3|69506.3|69521.5|69501.5|51
1678145100000|2023-03-06 23:25:00|69523.7|69503.7|69521.3|69501.3|69525.8|69504.9|69519.1|69491.3|108
1678145400000|2023-03-06 23:30:00|69521.2|69501.2|69519.1|69499.1|69524.9|69503.2|69518|69491.2|137
1678145700000|2023-03-06 23:35:00|69519|69499|69513.6|69493.6|69520.9|69500.9|69509.3|69489.3|244
1678146000000|2023-03-06 23:40:00|69513|69493|69513.6|69493.6|69515.2|69495.2|69512.7|69492.7|66
1678146300000|2023-03-06 23:45:00|69513.5|69493.5|69507.6|69487.6|69514.4|69493.6|69496.4|69476.4|300
1678146600000|2023-03-06 23:50:00|69507.5|69487.5|69510.6|69490.6|69521.7|69501.7|69505.3|69485.3|220
1678146900000|2023-03-06 23:55:00|69509.4|69489.4|69518.1|69498.1|69518.5|69498.5|69500.2|69480.2|199
1678147200000|2023-03-07 00:00:00|69518.7|69498.7|69537|69517|69539.8|69519.8|69518.7|69498.7|374
1678147500000|2023-03-07 00:05:00|69536.9|69516.9|69529|69509|69539.4|69519.4|69518.3|69498.3|361
1678147800000|2023-03-07 00:10:00|69529.2|69509.2|69537.4|69517.4|69547.8|69527.8|69526|69506|396
1678148100000|2023-03-07 00:15:00|69537|69517|69523.5|69503.5|69543.6|69523.6|69521.3|69501.3|520
1678148400000|2023-03-07 00:20:00|69523.8|69503.8|69504.8|69484.8|69525|69505|69499.4|69479.4|491
1678148700000|2023-03-07 00:25:00|69504.9|69484.9|69490.6|69470.6|69506.2|69486.2|69485.5|69465.5|318
1678149000000|2023-03-07 00:30:00|69490.5|69470.5|69508|69488|69514.9|69494.9|69488|69468|347
1678149300000|2023-03-07 00:35:00|69508.2|69488.2|69496|69476|69512.5|69492.5|69494.3|69474.3|532
1678149600000|2023-03-07 00:40:00|69495.7|69475.7|69499.9|69479.9|69505|69485|69494.9|69474.9|371
1678149900000|2023-03-07 00:45:00|69500|69480|69521.2|69501.2|69521.3|69506.2|69499.9|69479.9|328
1678150200000|2023-03-07 00:50:00|69521|69501|69496.5|69476.5|69522|69505.5|69496.2|69476.2|307
1678150500000|2023-03-07 00:55:00|69499.9|69479.9|69506.4|69486.4|69518.3|69504.8|69492.4|69472.4|617
1678150800000|2023-03-07 01:00:00|69506.6|69486.6|69499.9|69479.9|69533.4|69523|69496.3|69476.3|704
1678151100000|2023-03-07 01:05:00|69492.8|69472.8|69487.2|69467.2|69499.9|69479.9|69478.2|69458.2|509
1678151400000|2023-03-07 01:10:00|69487.1|69467.1|69505.9|69485.9|69512.5|69492.5|69487.1|69467.1|532
1678151700000|2023-03-07 01:15:00|69506.3|69486.3|69497.9|69477.9|69511.6|69491.6|69490.7|69472.2|478
1678152000000|2023-03-07 01:20:00|69495.6|69475.6|69506.7|69486.7|69507|69493.1|69488.8|69473.6|492
1678152300000|2023-03-07 01:25:00|69506.8|69486.8|69491|69481|69507.2|69493.1|69480.1|69464.2|564
1678152600000|2023-03-07 01:30:00|69491.2|69481.2|69432.1|69412.1|69511.7|69495.9|69427.6|69411.2|811
1678152900000|2023-03-07 01:35:00|69435.4|69415.4|69415.4|69395.4|69450|69434.8|69415.4|69395.4|835
1678153200000|2023-03-07 01:40:00|69416|69396|69471.7|69451.7|69471.8|69451.8|69413.8|69396|757
1678153500000|2023-03-07 01:45:00|69471.6|69451.6|69471.5|69461.5|69484.8|69474.8|69455.6|69445.5|760
1678153800000|2023-03-07 01:50:00|69469.7|69459.7|69467.8|69447.8|69493.2|69477.8|69446.7|69436.2|830
1678154100000|2023-03-07 01:55:00|69468.2|69448.2|69481.4|69461.4|69502.9|69489.4|69463.3|69443.3|870
1678154400000|2023-03-07 02:00:00|69482.8|69462.8|69460.9|69440.9|69504|69485.2|69447.2|69437.2|801
1678154700000|2023-03-07 02:05:00|69460.7|69440.7|69421.2|69401.2|69461.5|69441.5|69395.6|69375.6|920
1678155000000|2023-03-07 02:10:00|69420.4|69400.4|69407.6|69387.6|69421.7|69408.6|69377.9|69357.9|815
1678155300000|2023-03-07 02:15:00|69407.9|69387.9|69413.9|69403.9|69436.7|69420.2|69393.1|69380.1|763
1678155600000|2023-03-07 02:20:00|69413.8|69403.8|69402|69382|69425.4|69408.2|69390|69374.3|740
1678155900000|2023-03-07 02:25:00|69402.1|69382.1|69424.5|69414.5|69439|69426.9|69401.8|69381.8|697
1678156200000|2023-03-07 02:30:00|69424.6|69414.6|69414.9|69404.9|69436.6|69426.6|69413.3|69403.3|599
1678156500000|2023-03-07 02:35:00|69414.8|69404.8|69422.4|69412.4|69427.6|69417.6|69414.8|69404.8|489
1678156800000|2023-03-07 02:40:00|69422.3|69412.3|69402.4|69392.4|69428.7|69415.6|69402.3|69389|488
1678157100000|2023-03-07 02:45:00|69402.3|69392.3|69418|69408|69418.3|69408.3|69389.3|69379.3|590
1678157400000|2023-03-07 02:50:00|69417.9|69407.9|69410.9|69400.9|69419.5|69409.5|69408|69398|461
1678157700000|2023-03-07 02:55:00|69412.4|69402.4|69454.8|69444.8|69476.5|69456.5|69412.2|69402.2|590
1678158000000|2023-03-07 03:00:00|69454.9|69444.9|69450.3|69440.3|69480.4|69470.4|69448.9|69438.9|630
1678158300000|2023-03-07 03:05:00|69450.4|69440.4|69465.6|69445.6|69466.5|69455.3|69449.3|69439.3|598
1678158600000|2023-03-07 03:10:00|69465.7|69445.7|69482.8|69462.8|69497|69481.4|69464.6|69444.6|516
1678158900000|2023-03-07 03:15:00|69482.9|69462.9|69458|69438|69489.6|69473.3|69449.9|69429.9|553
1678159200000|2023-03-07 03:20:00|69458.1|69438.1|69462.1|69442.1|69477.1|69461.6|69457.4|69438|478
1678159500000|2023-03-07 03:25:00|69462.2|69442.2|69451.8|69431.8|69463.5|69443.5|69448.6|69428.6|368
1678159800000|2023-03-07 03:30:00|69451.7|69431.7|69457.7|69437.7|69474.8|69454.8|69447.8|69429.4|741
1678160100000|2023-03-07 03:35:00|69456.2|69436.2|69455.3|69445.3|69462.8|69449.7|69450|69435.9|562
1678160400000|2023-03-07 03:40:00|69455.4|69445.4|69450.8|69440.8|69470|69458.3|69444.9|69434|624
1678160700000|2023-03-07 03:45:00|69450.7|69440.7|69468.3|69458.3|69473.5|69463.5|69450.7|69440.7|605
1678161000000|2023-03-07 03:50:00|69468.2|69458.2|69443|69433|69471|69458.2|69443|69433|539
1678161300000|2023-03-07 03:55:00|69443.1|69433.1|69445.1|69435.1|69453.9|69439.2|69437.7|69424.9|546
1678161600000|2023-03-07 04:00:00|69444.9|69434.9|69434.6|69414.6|69446.9|69436.9|69428.5|69412.9|490
1678161900000|2023-03-07 04:05:00|69434.9|69414.9|69446.1|69436.1|69447.2|69437.2|69429.4|69414.4|492
1678162200000|2023-03-07 04:10:00|69446|69436|69436.8|69426.8|69452.9|69438.2|69433.9|69420.7|480
1678162500000|2023-03-07 04:15:00|69436.7|69426.7|69436.5|69426.5|69442.9|69431|69432.6|69419.5|387
1678162800000|2023-03-07 04:20:00|69436.3|69426.3|69403.9|69393.9|69445.9|69435.9|69400.9|69390.9|452
1678163100000|2023-03-07 04:25:00|69403.6|69393.6|69414.1|69404.1|69415|69405|69385.5|69372.9|474
1678163400000|2023-03-07 04:30:00|69414|69404|69415|69405|69421.6|69406.7|69411.4|69395.7|426
1678163700000|2023-03-07 04:35:00|69413.9|69403.9|69402.7|69382.7|69418.7|69404|69397.4|69382.6|415
1678164000000|2023-03-07 04:40:00|69403.1|69383.1|69399.4|69389.4|69407|69392.7|69393.5|69383.1|322
1678164300000|2023-03-07 04:45:00|69399.3|69389.3|69405.6|69395.6|69406.3|69396.3|69388.1|69378.1|414
1678164600000|2023-03-07 04:50:00|69405.7|69395.7|69409|69399|69417.8|69407.8|69405.2|69394.3|366
1678164900000|2023-03-07 04:55:00|69409.1|69399.1|69415.5|69405.5|69418.6|69408.6|69405.2|69395.2|301
1678165200000|2023-03-07 05:00:00|69415.6|69405.6|69413.1|69403.1|69421.2|69411.2|69399.9|69389.9|493
1678165500000|2023-03-07 05:05:00|69413.2|69403.2|69401.9|69391.9|69413.2|69403.2|69398.3|69388.3|426
1678165800000|2023-03-07 05:10:00|69402|69392|69392.5|69382.5|69402.6|69392.6|69387.4|69377.4|482
1678166100000|2023-03-07 05:15:00|69392.4|69382.4|69400.7|69390.7|69411.4|69396.8|69392.4|69382.4|398
1678166400000|2023-03-07 05:20:00|69400.8|69390.8|69402|69382|69407.7|69392.4|69393.4|69381|440
1678166700000|2023-03-07 05:25:00|69401.8|69381.8|69405|69395|69415.5|69400.3|69395.8|69379.3|314
1678167000000|2023-03-07 05:30:00|69404.9|69394.9|69416.7|69406.7|69422.5|69412.5|69404.9|69394.9|535
1678167300000|2023-03-07 05:35:00|69416.8|69406.8|69417.9|69407.9|69424.8|69414.8|69409.9|69399.9|447
1678167600000|2023-03-07 05:40:00|69418.4|69408.4|69410.6|69400.6|69418.8|69408.8|69407.1|69397.1|519
1678167900000|2023-03-07 05:45:00|69410.5|69400.5|69415.1|69405.1|69421.1|69411.1|69407.4|69394.1|486
1678168200000|2023-03-07 05:50:00|69415.3|69405.3|69423.1|69413.1|69428.9|69418.9|69413.8|69403.8|510
1678168500000|2023-03-07 05:55:00|69423|69413|69435.4|69425.4|69450.8|69440.8|69421.9|69411.9|686
1678168800000|2023-03-07 06:00:00|69436.9|69426.9|69418.5|69408.5|69437.3|69427.3|69409.8|69399.8|560
1678169100000|2023-03-07 06:05:00|69418.6|69408.6|69438.1|69428.1|69444.3|69434.3|69418.6|69408.6|498
1678169400000|2023-03-07 06:10:00|69438.3|69428.3|69445|69435|69452.3|69442.3|69427.9|69417.9|544
1678169700000|2023-03-07 06:15:00|69445.1|69435.1|69450.1|69440.1|69455.9|69445.9|69440.8|69430.8|591
1678170000000|2023-03-07 06:20:00|69450.4|69440.4|69469.7|69459.7|69472|69462|69449.9|69439.9|561
1678170300000|2023-03-07 06:25:00|69469.6|69459.6|69451.3|69441.3|69473.5|69463.5|69451.1|69441.1|483
1678170600000|2023-03-07 06:30:00|69451.4|69441.4|69438.7|69428.7|69451.5|69441.5|69433.2|69423.2|480
1678170900000|2023-03-07 06:35:00|69438.8|69428.8|69423.9|69413.9|69441.4|69431.4|69420.9|69410.9|542
1678171200000|2023-03-07 06:40:00|69424|69414|69429.7|69419.7|69435|69425|69424|69414|459
1678171500000|2023-03-07 06:45:00|69428.6|69418.6|69440.2|69430.2|69448.3|69438.3|69428.6|69418.6|563
1678171800000|2023-03-07 06:50:00|69440.1|69430.1|69460.6|69450.6|69464.5|69454.5|69436.7|69426.7|595
1678172100000|2023-03-07 06:55:00|69460.7|69450.7|69472|69462|69472.1|69462.1|69444.5|69434.5|621
1678172400000|2023-03-07 07:00:00|69472.4|69462.4|69451.3|69441.3|69474.8|69462.4|69445|69433.9|552
1678172700000|2023-03-07 07:05:00|69451.4|69441.4|69446.6|69436.6|69464.9|69444.9|69433.7|69423.7|557
1678173000000|2023-03-07 07:10:00|69446.8|69436.8|69425.7|69405.7|69448.8|69438.8|69414.7|69400.4|597
1678173300000|2023-03-07 07:15:00|69426|69406|69393.9|69383.9|69428.5|69408.5|69388.2|69373|667
1678173600000|2023-03-07 07:20:00|69393.6|69383.6|69338.9|69318.9|69409.8|69399.8|69327.8|69316.4|632
1678173900000|2023-03-07 07:25:00|69338.6|69318.6|69329.3|69319.3|69362|69347.2|69313.7|69300.8|767
1678174200000|2023-03-07 07:30:00|69329.4|69319.4|69334.7|69324.7|69349.7|69331.2|69329.4|69315.7|629
1678174500000|2023-03-07 07:35:00|69334.6|69324.6|69296.9|69276.9|69344.3|69327.5|69285.6|69265.6|645
1678174800000|2023-03-07 07:40:00|69296.3|69276.3|69316.4|69306.4|69320.5|69306.4|69271.8|69251.8|658
1678175100000|2023-03-07 07:45:00|69315.4|69305.4|69343.7|69333.7|69346.3|69335.1|69314.1|69301.3|620
1678175400000|2023-03-07 07:50:00|69343.6|69333.6|69320.6|69300.6|69345.3|69335.3|69300.5|69287.9|726
1678175700000|2023-03-07 07:55:00|69320.4|69300.4|69318.9|69308.9|69325.2|69311.9|69292.2|69272.2|697
1678176000000|2023-03-07 08:00:00|69319.3|69309.3|69339.9|69319.9|69340.5|69320.9|69314.5|69297.8|711
1678176300000|2023-03-07 08:05:00|69338.8|69318.8|69360.4|69350.4|69360.4|69350.4|69336.5|69316.5|576
1678176600000|2023-03-07 08:10:00|69361.1|69351.1|69369.2|69349.2|69370.8|69358.5|69350.6|69333.3|692
1678176900000|2023-03-07 08:15:00|69368.8|69348.8|69364.9|69354.9|69375.4|69365.4|69356.3|69336.3|668
1678177200000|2023-03-07 08:20:00|69365|69355|69359.7|69339.7|69380.7|69366.4|69351.3|69336.7|623
1678177500000|2023-03-07 08:25:00|69359.8|69339.8|69315.4|69295.4|69365.9|69352.2|69305.2|69286.6|582
1678177800000|2023-03-07 08:30:00|69315.2|69295.2|69311.6|69301.6|69335.6|69321.5|69301.4|69281.4|669
1678178100000|2023-03-07 08:35:00|69311.5|69301.5|69325.2|69305.2|69330.7|69310.7|69311.3|69296.7|634
1678178400000|2023-03-07 08:40:00|69325.3|69305.3|69340.1|69320.1|69341.6|69321.6|69318.8|69303.7|599
1678178700000|2023-03-07 08:45:00|69340.2|69320.2|69350|69330|69352.9|69338.6|69334.2|69319.4|685
1678179000000|2023-03-07 08:50:00|69349.9|69329.9|69356.8|69346.8|69358.1|69348.1|69333.6|69319.8|624
1678179300000|2023-03-07 08:55:00|69356.7|69346.7|69344|69334|69362.7|69347.7|69340.1|69321.2|545
1678179600000|2023-03-07 09:00:00|69344.1|69334.1|69360|69340|69360.2|69345.7|69340|69327.6|593
1678179900000|2023-03-07 09:05:00|69360.1|69340.1|69359.2|69339.2|69366.9|69351.9|69348|69333.6|549
1678180200000|2023-03-07 09:10:00|69359.1|69339.1|69376.4|69366.4|69382.2|69367.3|69355.9|69335.9|525
1678180500000|2023-03-07 09:15:00|69376.3|69366.3|69388.1|69378.1|69397|69383.7|69372.9|69362.9|521
1678180800000|2023-03-07 09:20:00|69388|69378|69395.2|69385.2|69399.6|69387.3|69383.6|69370.3|605
1678181100000|2023-03-07 09:25:00|69395.3|69385.3|69391.4|69381.4|69409.6|69399.6|69371.8|69358.7|717
1678181400000|2023-03-07 09:30:00|69392.3|69382.3|69397.9|69377.9|69405.8|69390.8|69382.1|69372.1|694
1678181700000|2023-03-07 09:35:00|69398.1|69378.1|69386.2|69366.2|69400.3|69380.3|69381.1|69364.5|597
1678182000000|2023-03-07 09:40:00|69386.1|69366.1|69401.7|69391.7|69405|69392.5|69377.7|69365|509
1678182300000|2023-03-07 09:45:00|69401.6|69391.6|69401.4|69391.4|69402.8|69392.8|69389.3|69379.3|466
1678182600000|2023-03-07 09:50:00|69401.3|69391.3|69421|69411|69428.5|69412.3|69401.3|69390.6|389
1678182900000|2023-03-07 09:55:00|69420.5|69410.5|69438|69428|69452.8|69432.9|69417.8|69403.4|560
1678183200000|2023-03-07 10:00:00|69436.9|69426.9|69433.9|69413.9|69440|69426.9|69421.2|69405.9|591
1678183500000|2023-03-07 10:05:00|69434.1|69414.1|69419|69399|69439.7|69424.5|69417.3|69398.1|380
1678183800000|2023-03-07 10:10:00|69419.1|69399.1|69413.6|69403.6|69425.5|69411.3|69410|69395.1|300
1678184100000|2023-03-07 10:15:00|69412.4|69402.4|69419.7|69399.7|69425.3|69406.1|69410.2|69394.1|335
1678184400000|2023-03-07 10:20:00|69419.9|69399.9|69404.8|69394.8|69420.1|69405|69404.7|69394.7|310
1678184700000|2023-03-07 10:25:00|69404.7|69394.7|69439.9|69429.9|69441.7|69431.7|69403.6|69393.6|553
1678185000000|2023-03-07 10:30:00|69439|69429|69446.1|69436.1|69455.8|69445.8|69434.2|69424.2|569
1678185300000|2023-03-07 10:35:00|69445.5|69435.5|69434.8|69414.8|69449.2|69437.4|69429.6|69409.6|458
1678185600000|2023-03-07 10:40:00|69434.9|69414.9|69444.4|69424.4|69448.1|69432.9|69434.4|69414.4|398
1678185900000|2023-03-07 10:45:00|69444.5|69424.5|69425.7|69405.7|69450.9|69435.9|69425.7|69405.7|392
1678186200000|2023-03-07 10:50:00|69425.9|69405.9|69402.8|69392.8|69428|69409.9|69401.7|69391.2|359
1678186500000|2023-03-07 10:55:00|69402.9|69392.9|69409|69389|69413.2|69396.7|69401|69386.6|427
1678186800000|2023-03-07 11:00:00|69410.4|69390.4|69383.8|69363.8|69415.2|69396.2|69359.9|69339.9|517
1678187100000|2023-03-07 11:05:00|69383.9|69363.9|69365|69355|69384.6|69364.6|69361|69341.8|449
1678187400000|2023-03-07 11:10:00|69365.1|69355.1|69368.3|69348.3|69373.4|69361.5|69350.1|69335.2|495
1678187700000|2023-03-07 11:15:00|69368.2|69348.2|69383.4|69363.4|69384.8|69368.6|69367.6|69347.6|394
1678188000000|2023-03-07 11:20:00|69383.2|69363.2|69394.1|69374.1|69397.7|69377.7|69379.3|69359.3|470
1678188300000|2023-03-07 11:25:00|69393.9|69373.9|69398.9|69378.9|69400.9|69380.9|69391.6|69371.6|420
1678188600000|2023-03-07 11:30:00|69398.8|69378.8|69413.7|69393.7|69414.3|69394.3|69396.6|69376.6|416
1678188900000|2023-03-07 11:35:00|69413.8|69393.8|69428.6|69408.6|69431.3|69411.3|69408.5|69393|485
1678189200000|2023-03-07 11:40:00|69428.3|69408.3|69435.4|69415.4|69437.4|69422.3|69427.3|69407.3|425
1678189500000|2023-03-07 11:45:00|69435.3|69415.3|69421.4|69401.4|69438.4|69418.4|69420.2|69400.2|516
1678189800000|2023-03-07 11:50:00|69421.7|69401.7|69422.7|69402.7|69426.3|69406.3|69412.1|69393.9|424
1678190100000|2023-03-07 11:55:00|69422.6|69402.6|69431.2|69411.2|69431.8|69416.5|69422.6|69402.6|381
1678190400000|2023-03-07 12:00:00|69431.4|69411.4|69449|69429|69449|69434.3|69425|69405|485
1678190700000|2023-03-07 12:05:00|69448.9|69428.9|69445.4|69435.4|69450.5|69436.4|69440.3|69421.4|417
1678191000000|2023-03-07 12:10:00|69445.5|69435.5|69447.1|69437.1|69450.9|69440.9|69438|69428|361
1678191300000|2023-03-07 12:15:00|69447.2|69437.2|69439.4|69429.4|69453.6|69443.1|69438.4|69427|400
1678191600000|2023-03-07 12:20:00|69439.3|69429.3|69447.7|69437.7|69452.3|69437.9|69437.2|69424.9|407
1678191900000|2023-03-07 12:25:00|69447.5|69437.5|69464.2|69454.2|69466.2|69456.2|69446.6|69436.6|346
1678192200000|2023-03-07 12:30:00|69464.3|69454.3|69467.6|69447.6|69470.6|69458.3|69459.7|69443.8|373
1678192500000|2023-03-07 12:35:00|69467.4|69447.4|69460.6|69450.6|69467.9|69452.7|69457.7|69444.1|351
1678192800000|2023-03-07 12:40:00|69460.7|69450.7|69458.4|69448.4|69470|69453.6|69455.8|69445.8|386
1678193100000|2023-03-07 12:45:00|69458.3|69448.3|69462.2|69452.2|69462.4|69452.4|69456.6|69446.6|286
1678193400000|2023-03-07 12:50:00|69462.4|69452.4|69454.6|69444.6|69463.1|69453.1|69449.9|69439.9|409
1678193700000|2023-03-07 12:55:00|69454.5|69444.5|69459.9|69439.9|69463.7|69444.6|69451|69433.9|396
1678194000000|2023-03-07 13:00:00|69459.8|69439.8|69476.5|69466.5|69477.9|69467.9|69459.8|69439.8|654
1678194300000|2023-03-07 13:05:00|69475.7|69465.7|69472.5|69462.5|69477.5|69467.5|69468.1|69458.1|522
1678194600000|2023-03-07 13:10:00|69472.3|69462.3|69492.2|69482.2|69494.8|69482.2|69471.5|69461.5|672
1678194900000|2023-03-07 13:15:00|69492.1|69482.1|69488.5|69478.5|69493.4|69483.4|69484.7|69474.7|547
1678195200000|2023-03-07 13:20:00|69488.7|69478.7|69492.4|69482.4|69494.6|69484.6|69478|69468|696
1678195500000|2023-03-07 13:25:00|69493.5|69483.5|69493.7|69483.7|69500.6|69489.3|69485.9|69475.4|673
1678195800000|2023-03-07 13:30:00|69494|69484|69504.5|69484.5|69504.6|69492.5|69487.7|69474.3|623
1678196100000|2023-03-07 13:35:00|69504.4|69484.4|69510.2|69490.2|69510.3|69497.1|69490.5|69475.1|496
1678196400000|2023-03-07 13:40:00|69510.4|69490.4|69496|69486|69512.4|69502.4|69492.8|69482.8|543
1678196700000|2023-03-07 13:45:00|69496.8|69486.8|69514|69504|69521.7|69511.7|69495.4|69485.4|534
1678197000000|2023-03-07 13:50:00|69514.5|69504.5|69518.2|69508.2|69523.1|69513.1|69511.4|69501.4|619
1678197300000|2023-03-07 13:55:00|69518.4|69508.4|69518|69508|69522.5|69512.5|69514.6|69504.6|498
1678197600000|2023-03-07 14:00:00|69517.9|69507.9|69506.2|69486.2|69525.9|69515.9|69501.3|69486|608
1678197900000|2023-03-07 14:05:00|69506.3|69486.3|69521.9|69501.9|69527.3|69507.3|69494.5|69478|578
1678198200000|2023-03-07 14:10:00|69521.8|69501.8|69525.2|69505.2|69526.2|69506.2|69515.6|69495.6|553
1678198500000|2023-03-07 14:15:00|69525.3|69505.3|69517.5|69497.5|69527.7|69507.7|69508.3|69496.4|673
1678198800000|2023-03-07 14:20:00|69516.9|69496.9|69506.3|69486.3|69527.8|69509.4|69504.9|69484.9|652
1678199100000|2023-03-07 14:25:00|69506.2|69486.2|69526.9|69506.9|69527.3|69507.3|69504.4|69484.4|699
1678199400000|2023-03-07 14:30:00|69526.8|69506.8|69540.6|69520.6|69542.1|69529.1|69524.8|69506.3|806
1678199700000|2023-03-07 14:35:00|69540.7|69520.7|69552.9|69542.9|69558.1|69548.1|69534.8|69519|758
1678200000000|2023-03-07 14:40:00|69553.5|69543.5|69576.2|69566.2|69577|69567|69552.4|69542.4|755
1678200300000|2023-03-07 14:45:00|69576.3|69566.3|69579.8|69569.8|69608.4|69594.3|69571.6|69561.6|611
1678200600000|2023-03-07 14:50:00|69579.9|69569.9|69578.5|69558.5|69585.2|69572.9|69566.8|69552.1|669
1678200900000|2023-03-07 14:55:00|69578.4|69558.4|69582.7|69562.7|69586.2|69572.4|69569.6|69558.4|466
1678201200000|2023-03-07 15:00:00|69582.6|69562.6|69744.6|69724.6|69767.3|69747.3|69582.5|69562.5|1019
1678201500000|2023-03-07 15:05:00|69745|69725|69728.8|69708.8|69756.4|69736.4|69714.5|69694.5|1036
1678201800000|2023-03-07 15:10:00|69728.7|69708.7|69681.2|69661.2|69746.6|69726.6|69661.1|69641.1|1085
1678202100000|2023-03-07 15:15:00|69680.9|69660.9|69699.8|69679.8|69722.7|69702.7|69660.5|69640.5|1100
1678202400000|2023-03-07 15:20:00|69698.6|69678.6|69670|69650|69701.9|69681.9|69629.6|69609.6|1079
1678202700000|2023-03-07 15:25:00|69670.1|69650.1|69714.3|69694.3|69714.3|69694.3|69663.7|69643.7|1072
1678203000000|2023-03-07 15:30:00|69712.6|69692.6|69677|69657|69727.5|69707.5|69660.2|69640.2|1101
1678203300000|2023-03-07 15:35:00|69676.3|69656.3|69670.4|69650.4|69689.8|69674.8|69633.2|69613.2|1062
1678203600000|2023-03-07 15:40:00|69670.6|69650.6|69728.6|69708.6|69736.1|69716.1|69664|69645.8|1015
1678203900000|2023-03-07 15:45:00|69730|69710|69735.3|69715.3|69746.6|69726.6|69695.8|69675.8|1037
1678204200000|2023-03-07 15:50:00|69735.8|69715.8|69767.5|69747.5|69774.6|69759.9|69731.4|69711.4|983
1678204500000|2023-03-07 15:55:00|69767.4|69747.4|69771.4|69751.4|69779.3|69760.5|69754.3|69734.3|901
1678204800000|2023-03-07 16:00:00|69771.3|69751.3|69753.2|69733.2|69794|69775.5|69739.6|69719.6|921
1678205100000|2023-03-07 16:05:00|69753.1|69733.1|69763.2|69743.2|69766.9|69754.2|69736.9|69716.9|904
1678205400000|2023-03-07 16:10:00|69762|69742|69775.2|69755.2|69775.2|69755.2|69741.3|69721.3|908
1678205700000|2023-03-07 16:15:00|69774.8|69754.8|69795|69785|69798.3|69785.4|69770.7|69754.7|848
1678206000000|2023-03-07 16:20:00|69800.1|69780.1|69806.5|69796.5|69808.9|69798.9|69796.2|69776.2|797
1678206300000|2023-03-07 16:25:00|69806.6|69796.6|69815.4|69795.4|69818.1|69805.5|69800.2|69790.2|718
1678206600000|2023-03-07 16:30:00|69815.7|69795.7|69830.4|69820.4|69833.3|69820.9|69792.1|69782.1|771
1678206900000|2023-03-07 16:35:00|69830|69820|69811.4|69791.4|69850.1|69836.3|69807|69790.8|764
1678207200000|2023-03-07 16:40:00|69810.1|69790.1|69839.8|69819.8|69847.4|69836.5|69808|69788|810
1678207500000|2023-03-07 16:45:00|69839.7|69819.7|69816.8|69796.8|69840.4|69825.2|69808.7|69791.9|794
1678207800000|2023-03-07 16:50:00|69817.3|69797.3|69828.6|69818.6|69835.6|69822.3|69797.5|69777.5|749
1678208100000|2023-03-07 16:55:00|69830.8|69820.8|69845.8|69835.8|69851.2|69841.2|69830.8|69818.9|658
1678208400000|2023-03-07 17:00:00|69845.6|69835.6|69818.7|69798.7|69845.7|69835.7|69811.3|69793.9|748
1678208700000|2023-03-07 17:05:00|69820.5|69800.5|69814.9|69804.9|69826|69814.7|69809.9|69799.2|723
1678209000000|2023-03-07 17:10:00|69815.1|69805.1|69818.3|69798.3|69820.8|69805.5|69792.7|69779.2|711
1678209300000|2023-03-07 17:15:00|69818|69798|69800.7|69790.7|69827.7|69809.3|69800.5|69790.5|619
1678209600000|2023-03-07 17:20:00|69800.8|69790.8|69753.6|69733.6|69805.9|69790.8|69753.6|69733.6|897
1678209900000|2023-03-07 17:25:00|69753.4|69733.4|69769.6|69749.6|69771.4|69751.4|69715.4|69695.4|905
1678210200000|2023-03-07 17:30:00|69769.1|69749.1|69798.3|69778.3|69798.8|69778.8|69769.1|69749.1|810
1678210500000|2023-03-07 17:35:00|69798.4|69778.4|69803.7|69793.7|69816.9|69806.7|69794.3|69774.3|742
1678210800000|2023-03-07 17:40:00|69804.1|69794.1|69804.9|69794.9|69816.9|69806.9|69797.7|69787.7|714
1678211100000|2023-03-07 17:45:00|69804.8|69794.8|69817.7|69797.7|69820.4|69805.2|69797.8|69784.5|707
1678211400000|2023-03-07 17:50:00|69818.2|69798.2|69851|69841|69851.9|69841.9|69811.8|69791.8|786
1678211700000|2023-03-07 17:55:00|69850.7|69840.7|69856.3|69846.3|69863.1|69853.1|69846.3|69836.3|442
1678212000000|2023-03-07 18:00:00|69856.4|69846.4|69877|69857|69877|69857|69843.9|69825.6|685
1678212300000|2023-03-07 18:05:00|69875.2|69855.2|69874.5|69854.5|69877.1|69864.6|69867.1|69852.3|519
1678212600000|2023-03-07 18:10:00|69874.6|69854.6|69887.7|69877.7|69889.7|69877.8|69871|69853.7|565
1678212900000|2023-03-07 18:15:00|69887.8|69877.8|69915.4|69895.4|69915.6|69901.5|69884.3|69874.3|470
1678213200000|2023-03-07 18:20:00|69911.7|69901.7|69888.9|69878.9|69920.6|69905.7|69883.9|69872|578
1678213500000|2023-03-07 18:25:00|69889.1|69879.1|69881.2|69871.2|69895.8|69884.6|69880.7|69869.2|459
1678213800000|2023-03-07 18:30:00|69881.6|69871.6|69884.5|69874.5|69890.5|69880.5|69869.3|69858|377
1678214100000|2023-03-07 18:35:00|69884.6|69874.6|69888.3|69878.3|69889.9|69879.9|69872.3|69857.2|498
1678214400000|2023-03-07 18:40:00|69888.4|69878.4|69892.1|69882.1|69901.6|69889.3|69887.5|69871.6|551
1678214700000|2023-03-07 18:45:00|69892.2|69882.2|69901.9|69891.9|69902.4|69892.4|69887|69868.8|450
1678215000000|2023-03-07 18:50:00|69901.8|69891.8|69912.7|69902.7|69917.1|69907.1|69900.6|69890.6|473
1678215300000|2023-03-07 18:55:00|69912.6|69902.6|69907.2|69897.2|69919.7|69904.7|69894.5|69882.8|550
1678215600000|2023-03-07 19:00:00|69907.3|69897.3|69911.9|69891.9|69917|69900|69900.3|69884.2|447
1678215900000|2023-03-07 19:05:00|69912|69892|69917.1|69897.1|69917.3|69898.7|69906.7|69887.7|470
1678216200000|2023-03-07 19:10:00|69918|69898|69914.4|69904.4|69921.5|69907.4|69908.7|69897.8|443
1678216500000|2023-03-07 19:15:00|69914.5|69904.5|69919.9|69909.9|69920.6|69910.6|69912.5|69902.5|293
1678216800000|2023-03-07 19:20:00|69920|69910|69937.4|69917.4|69938.4|69928.2|69917|69907|464
1678217100000|2023-03-07 19:25:00|69937.7|69917.7|69938.4|69928.4|69945|69931.1|69925.1|69914.4|420
1678217400000|2023-03-07 19:30:00|69938.3|69928.3|69941.8|69931.8|69951.3|69936.6|69934.1|69924.1|420
1678217700000|2023-03-07 19:35:00|69941.9|69931.9|69943.9|69933.9|69945.7|69935.7|69941.8|69931.8|321
1678218000000|2023-03-07 19:40:00|69943.8|69933.8|69955.2|69945.2|69960.4|69946.9|69941.5|69931.5|428
1678218300000|2023-03-07 19:45:00|69955.4|69945.4|69955.9|69945.9|69956.9|69946.9|69950.5|69940.5|394
1678218600000|2023-03-07 19:50:00|69955.8|69945.8|69937.8|69927.8|69956|69946|69934.2|69922.2|386
1678218900000|2023-03-07 19:55:00|69937.9|69927.9|69940.4|69930.4|69945.2|69935.2|69934.9|69924.9|286
1678219200000|2023-03-07 20:00:00|69940.5|69930.5|69942.9|69932.9|69943.9|69933.6|69934.6|69920.5|404
1678219500000|2023-03-07 20:05:00|69949.1|69929.1|69936.2|69926.2|69953.2|69933.2|69930.6|69920.6|417
1678219800000|2023-03-07 20:10:00|69936.3|69926.3|69934.4|69924.4|69937.5|69927.5|69933.4|69923.4|345
1678220100000|2023-03-07 20:15:00|69934.5|69924.5|69935.6|69915.6|69936.6|69924.6|69925.5|69905.5|371
1678220400000|2023-03-07 20:20:00|69935.5|69915.5|69934.2|69914.2|69940.4|69920.4|69929.9|69909.9|432
1678220700000|2023-03-07 20:25:00|69934.3|69914.3|69936.3|69926.3|69942.7|69928.2|69933.4|69913.4|435
1678221000000|2023-03-07 20:30:00|69936.1|69926.1|69931.7|69911.7|69940.5|69926.1|69925.2|69908.6|371
1678221300000|2023-03-07 20:35:00|69931.8|69911.8|69934.8|69914.8|69935|69922.1|69922.9|69908.4|399
1678221600000|2023-03-07 20:40:00|69934.9|69914.9|69941.7|69921.7|69942.2|69922.2|69934.5|69914.5|424
1678221900000|2023-03-07 20:45:00|69941.8|69921.8|69945.9|69925.9|69946.4|69930.3|69937.6|69921.6|322
1678222200000|2023-03-07 20:50:00|69946|69926|69957.1|69937.1|69958.9|69945.8|69945.3|69925.3|393
1678222500000|2023-03-07 20:55:00|69957.3|69937.3|69956.9|69936.9|69958.3|69943.5|69946.9|69932|509
1678222800000|2023-03-07 21:00:00|69956.7|69936.7|69956.4|69936.4|69957.2|69937.2|69955.5|69935.5|214
1678223100000|2023-03-07 21:05:00|69956.6|69936.6|69956.1|69946.1|69961.7|69946.4|69954.9|69934.9|112
1678223400000|2023-03-07 21:10:00|69956.2|69946.2|69957.3|69937.3|69961.7|69946.4|69954.9|69937.2|188
1678223700000|2023-03-07 21:15:00|69957.2|69937.2|69957.8|69937.8|69958.2|69938.2|69956.6|69936.6|62
1678224000000|2023-03-07 21:20:00|69957.7|69937.7|69956.2|69936.2|69957.7|69937.7|69955|69935|52
1678224300000|2023-03-07 21:25:00|69956.8|69936.8|69956.5|69946.5|69962.1|69947|69956.1|69936.1|49
1678224600000|2023-03-07 21:30:00|69956.6|69946.6|69966|69946|69966.2|69946.6|69956.6|69937.3|90
1678224900000|2023-03-07 21:35:00|69966.1|69946.1|69956.5|69936.5|69966.4|69946.4|69956.1|69936.1|80
1678225200000|2023-03-07 21:40:00|69956.3|69936.3|69949.6|69929.6|69958|69938|69940.5|69920.5|276
1678225500000|2023-03-07 21:45:00|69949.5|69929.5|69949.3|69929.3|69951.5|69931.5|69944.5|69924.5|141
1678225800000|2023-03-07 21:50:00|69949.1|69929.1|69954.6|69934.6|69955.4|69935.4|69946.2|69926.2|180
1678226100000|2023-03-07 21:55:00|69955.2|69935.2|69966.5|69908|69966.7|69935.2|69946.1|69907.6|123
1678226400000|2023-03-07 22:00:00|69968.8|69907.8|69970.5|69892.1|69976.1|69908.4|69968.6|69890.9|36
1678226700000|2023-03-07 22:05:00|69967.4|69892.2|69969.2|69904.9|69970.3|69904.9|69962.8|69892.2|29
1678227000000|2023-03-07 22:10:00|69969.3|69905.9|69968.1|69908|69973.1|69910.4|69965.5|69896.5|508
1678227300000|2023-03-07 22:15:00|69968|69907.2|69966.4|69909.2|69974|69929.4|69961.7|69906.7|48
1678227600000|2023-03-07 22:20:00|69972|69909.4|69972.1|69911.4|69973.3|69911.6|69971.5|69909.4|18
1678227900000|2023-03-07 22:25:00|69972.2|69911.3|69973.3|69913.2|69973.4|69913.2|69972.1|69911.2|8
1678228200000|2023-03-07 22:30:00|69973.4|69913.3|69970.8|69909.1|69973.4|69915.9|69968.1|69908.8|35
1678228500000|2023-03-07 22:35:00|69970.7|69909.2|69971.4|69909.8|69971.9|69910.3|69970.7|69908|62
1678228800000|2023-03-07 22:40:00|69971.5|69909.9|69971|69905|69973.6|69911.1|69966.4|69901.3|761
1678229100000|2023-03-07 22:45:00|69970.9|69905.4|69971.3|69908.1|69973|69912.3|69965.3|69903.7|446
1678229400000|2023-03-07 22:50:00|69971.5|69908.9|69972.1|69911.4|69976|69911.4|69966.2|69900.7|646
1678229700000|2023-03-07 22:55:00|69971.6|69911.5|69967.2|69919.8|69975.4|69925.1|69963.3|69910.5|64
1678230000000|2023-03-07 23:00:00|69965.7|69921.2|69964.1|69944.1|69969.9|69944.2|69954.7|69918|579
1678230300000|2023-03-07 23:05:00|69963.9|69943.9|69981.4|69945.7|69982.7|69954.9|69957.3|69921|226
1678230600000|2023-03-07 23:10:00|69981.5|69947.1|69979.7|69942|69984.4|69956.5|69973.7|69933.6|251
1678230900000|2023-03-07 23:15:00|69979.6|69942.1|69977.5|69944.4|69979.6|69945.5|69975.7|69938.4|73
1678231200000|2023-03-07 23:20:00|69976.9|69944.9|69978.8|69939.4|69979.3|69944.9|69961.9|69924.4|311
1678231500000|2023-03-07 23:25:00|69979.1|69939.3|69973|69938.2|69979.1|69940.8|69968.2|69934.9|155
1678231800000|2023-03-07 23:30:00|69973.1|69946.1|69965.5|69927.6|69976.7|69946.1|69942.9|69921.1|185
1678232100000|2023-03-07 23:35:00|69965.6|69927.5|69958.8|69917.1|69966.6|69930|69934|69907.6|256
1678232400000|2023-03-07 23:40:00|69958.1|69917.5|69956.3|69924|69958.6|69931.4|69940.3|69913.9|145
1678232700000|2023-03-07 23:45:00|69956.4|69924.1|69950.1|69930.1|69961.6|69937.6|69950|69924.1|78
1678233000000|2023-03-07 23:50:00|69950.2|69930.2|69959.1|69927.4|69962|69935.5|69948.6|69922.2|57
1678233300000|2023-03-07 23:55:00|69954.1|69934.1|69961.3|69930|69967.3|69934.9|69950|69925|134
1678233600000|2023-03-08 00:00:00|69961|69928.5|69954.5|69934.5|69961|69936.8|69952.2|69927.6|121
1678233900000|2023-03-08 00:05:00|69953.6|69933.6|69949.5|69929.5|69970.1|69950.1|69945.8|69925.8|457
1678234200000|2023-03-08 00:10:00|69949.8|69929.8|69938.5|69918.5|69952.4|69932.4|69931.6|69911.6|336
1678234500000|2023-03-08 00:15:00|69938.6|69918.6|69942.1|69922.1|69959.1|69939.1|69933.5|69913.5|370
1678234800000|2023-03-08 00:20:00|69944|69924|69951.5|69931.5|69953|69933|69943.6|69923.6|452
1678235100000|2023-03-08 00:25:00|69951.4|69931.4|69935.6|69915.6|69952.3|69932.3|69935.5|69915.5|381
1678235400000|2023-03-08 00:30:00|69935.8|69915.8|69906.9|69886.9|69937.9|69917.9|69864.4|69844.4|585
1678235700000|2023-03-08 00:35:00|69907|69887|69914.6|69894.6|69920|69900|69899|69879|558
1678236000000|2023-03-08 00:40:00|69914.7|69894.7|69920|69900|69920.5|69900.5|69910.1|69890.1|280
1678236300000|2023-03-08 00:45:00|69920.2|69900.2|69926.6|69906.6|69930.3|69910.3|69919.9|69899.9|309
1678236600000|2023-03-08 00:50:00|69926.9|69906.9|69918.1|69898.1|69928|69908|69896.5|69876.5|478
1678236900000|2023-03-08 00:55:00|69916.7|69896.7|69896.2|69876.2|69926.1|69906.1|69895|69875|456
1678237200000|2023-03-08 01:00:00|69896|69876|69910.9|69890.9|69918.9|69898.9|69895.1|69875.1|747
1678237500000|2023-03-08 01:05:00|69911|69891|69911.7|69901.7|69924|69908.7|69910.3|69890.8|615
1678237800000|2023-03-08 01:10:00|69911.8|69901.8|69898.2|69878.2|69917.9|69907.9|69877.2|69857.2|677
1678238100000|2023-03-08 01:15:00|69898.1|69878.1|69899.1|69879.1|69901.6|69881.6|69862.6|69842.6|696
1678238400000|2023-03-08 01:20:00|69899.2|69879.2|69880.1|69860.1|69913.3|69895.1|69870.2|69850.2|678
1678238700000|2023-03-08 01:25:00|69879.7|69859.7|69858.6|69838.6|69896.9|69876.9|69841.6|69821.6|699
1678239000000|2023-03-08 01:30:00|69855.5|69835.5|69821.8|69801.8|69888.2|69868.2|69820.1|69800.1|802
1678239300000|2023-03-08 01:35:00|69823.1|69803.1|69839.6|69819.6|69843|69824.3|69811.4|69793.8|733
1678239600000|2023-03-08 01:40:00|69839.5|69819.5|69797.5|69787.5|69847.6|69827.6|69784.8|69764.8|788
1678239900000|2023-03-08 01:45:00|69797.2|69787.2|69847.6|69827.6|69860.5|69840.5|69797.2|69782.1|725
1678240200000|2023-03-08 01:50:00|69847.5|69827.5|69832.6|69822.6|69863.5|69847.3|69825.5|69807.8|630
1678240500000|2023-03-08 01:55:00|69833.6|69823.6|69861.7|69841.7|69861.9|69844.7|69816.9|69802.7|587
1678240800000|2023-03-08 02:00:00|69862.5|69842.5|69834.5|69814.5|69869.2|69854|69830|69810|719
1678241100000|2023-03-08 02:05:00|69835|69815|69822.7|69812.7|69851.1|69833.2|69815.6|69805.6|625
1678241400000|2023-03-08 02:10:00|69822.8|69812.8|69820.6|69810.6|69841.7|69827|69803.9|69791.7|568
1678241700000|2023-03-08 02:15:00|69820.5|69810.5|69848.3|69838.3|69848.5|69838.5|69817.4|69807.4|409
1678242000000|2023-03-08 02:20:00|69848.5|69838.5|69838.1|69828.1|69852.9|69842.9|69836.8|69826.8|445
1678242300000|2023-03-08 02:25:00|69838|69828|69827.5|69817.5|69854.6|69838.1|69823.4|69809.7|500
1678242600000|2023-03-08 02:30:00|69827.4|69817.4|69834.5|69814.5|69850.6|69840.6|69827.4|69813.5|526
1678242900000|2023-03-08 02:35:00|69834.4|69814.4|69815.4|69795.4|69834.6|69821.8|69797.5|69780.9|528
1678243200000|2023-03-08 02:40:00|69815.6|69795.6|69844.9|69824.9|69857.2|69842.1|69814.6|69795.6|605
1678243500000|2023-03-08 02:45:00|69845|69825|69836.8|69826.8|69850.1|69834.7|69814.4|69794.4|544
1678243800000|2023-03-08 02:50:00|69836.9|69826.9|69876.8|69856.8|69881.5|69870.2|69836.8|69826.8|601
1678244100000|2023-03-08 02:55:00|69871.4|69861.4|69874.1|69854.1|69878.2|69861.4|69842.4|69827|741
1678244400000|2023-03-08 03:00:00|69873.9|69853.9|69870.7|69850.7|69887.4|69872.4|69857.1|69842.4|576
1678244700000|2023-03-08 03:05:00|69871.2|69851.2|69840.8|69820.8|69871.7|69857.8|69829.3|69814.2|541
1678245000000|2023-03-08 03:10:00|69840.7|69820.7|69860.6|69850.6|69869.3|69854.1|69837.7|69820|505
1678245300000|2023-03-08 03:15:00|69860.9|69850.9|69883.6|69863.6|69886.4|69874.9|69857.6|69847.6|484
1678245600000|2023-03-08 03:20:00|69883.7|69863.7|69896|69886|69917.1|69903|69880.7|69863.6|576
1678245900000|2023-03-08 03:25:00|69896.1|69886.1|69898.2|69888.2|69902.9|69891.1|69888|69877.8|439
1678246200000|2023-03-08 03:30:00|69898.1|69888.1|69895.5|69875.5|69903.7|69888.8|69881.5|69869.5|398
1678246500000|2023-03-08 03:35:00|69895.4|69875.4|69872.3|69862.3|69895.5|69879.5|69868.6|69858.6|360
1678246800000|2023-03-08 03:40:00|69872.6|69862.6|69880.9|69870.9|69885.2|69872.9|69872.2|69862.2|375
1678247100000|2023-03-08 03:45:00|69880.8|69870.8|69896.3|69886.3|69896.4|69886.4|69879|69869|396
1678247400000|2023-03-08 03:50:00|69896.1|69886.1|69895.8|69885.8|69900.8|69890.8|69888.7|69878.3|349
1678247700000|2023-03-08 03:55:00|69896.3|69886.3|69887|69877|69907.8|69897.3|69886.5|69872.1|416
1678248000000|2023-03-08 04:00:00|69885.5|69875.5|69874.7|69854.7|69888.7|69876.5|69868.4|69852.8|467
1678248300000|2023-03-08 04:05:00|69874.9|69854.9|69855.8|69845.8|69875.9|69864.8|69855.8|69845.8|352
1678248600000|2023-03-08 04:10:00|69855.3|69845.3|69878.4|69858.4|69881.4|69868|69855.3|69845.3|432
1678248900000|2023-03-08 04:15:00|69878.5|69858.5|69885.3|69865.3|69888.5|69874.2|69856.9|69846.9|366
1678249200000|2023-03-08 04:20:00|69885.1|69865.1|69885.2|69865.2|69886.4|69869.8|69874.8|69860.9|333
1678249500000|2023-03-08 04:25:00|69885.1|69865.1|69876|69866|69890.7|69872.6|69875.7|69862.6|375
1678249800000|2023-03-08 04:30:00|69876.1|69866.1|69886.1|69866.1|69890.2|69877.1|69875.5|69864.4|375
1678250100000|2023-03-08 04:35:00|69886.2|69866.2|69883.1|69873.1|69894.6|69879.6|69877.8|69865.9|376
1678250400000|2023-03-08 04:40:00|69883|69873|69881.4|69871.4|69888.6|69878.2|69876|69866|335
1678250700000|2023-03-08 04:45:00|69881.3|69871.3|69892.1|69872.1|69893.1|69879.2|69880.6|69868.5|377
1678251000000|2023-03-08 04:50:00|69885.5|69875.5|69880.4|69870.4|69886.6|69876.6|69877.1|69867.1|452
1678251300000|2023-03-08 04:55:00|69880.6|69870.6|69867.8|69847.8|69881.9|69871.9|69860|69846.8|489
1678251600000|2023-03-08 05:00:00|69868.2|69848.2|69853.6|69843.6|69876.1|69862|69851.3|69841.3|524
1678251900000|2023-03-08 05:05:00|69853.7|69843.7|69862.3|69842.3|69871.5|69861.5|69853.5|69840.1|457
1678252200000|2023-03-08 05:10:00|69862.1|69842.1|69874.1|69864.1|69882|69867.8|69855.9|69839.2|411
1678252500000|2023-03-08 05:15:00|69874|69864|69888.3|69878.3|69893.6|69883.6|69871|69861|348
1678252800000|2023-03-08 05:20:00|69888.2|69878.2|69902.7|69892.7|69904.4|69894.4|69887|69877|416
1678253100000|2023-03-08 05:25:00|69902.6|69892.6|69863.5|69853.5|69902.6|69892.6|69853.4|69837.8|519
1678253400000|2023-03-08 05:30:00|69862.7|69852.7|69877.5|69867.5|69885.7|69875.7|69859.4|69849.4|656
1678253700000|2023-03-08 05:35:00|69877.7|69867.7|69876.6|69866.6|69886.3|69870.7|69864.1|69854.1|463
1678254000000|2023-03-08 05:40:00|69876.4|69866.4|69843.2|69833.2|69880.3|69870.3|69842.3|69832.3|500
1678254300000|2023-03-08 05:45:00|69843.1|69833.1|69820.1|69810.1|69843.7|69833.7|69812.9|69797.9|521
1678254600000|2023-03-08 05:50:00|69820.2|69810.2|69840.6|69830.6|69840.8|69830.8|69811.5|69801.5|566
1678254900000|2023-03-08 05:55:00|69840.7|69830.7|69818.4|69808.4|69842.8|69832.8|69814.4|69804.4|579
1678255200000|2023-03-08 06:00:00|69818.1|69808.1|69791.9|69771.9|69827.7|69817.7|69785.8|69771.3|489
1678255500000|2023-03-08 06:05:00|69791.6|69771.6|69777.9|69767.9|69791.6|69781|69753.9|69742.8|661
1678255800000|2023-03-08 06:10:00|69777.5|69767.5|69767|69757|69783.7|69768.8|69761.4|69751.4|533
1678256100000|2023-03-08 06:15:00|69767.1|69757.1|69776.7|69766.7|69783.5|69773.5|69750|69740|533
1678256400000|2023-03-08 06:20:00|69776.6|69766.6|69766.4|69756.4|69776.9|69766.9|69762|69752|490
1678256700000|2023-03-08 06:25:00|69766.6|69756.6|69793.3|69783.3|69803.8|69787.5|69766.1|69756.1|501
1678257000000|2023-03-08 06:30:00|69792.9|69782.9|69780.1|69770.1|69807|69797|69776.4|69760.9|529
1678257300000|2023-03-08 06:35:00|69779.9|69769.9|69776|69766|69782.6|69772.5|69770.7|69760.7|435
1678257600000|2023-03-08 06:40:00|69776.2|69766.2|69774.3|69764.3|69783.6|69772.2|69771.1|69758.9|487
1678257900000|2023-03-08 06:45:00|69774.2|69764.2|69788.3|69778.3|69798.1|69788.1|69770.6|69760.6|440
1678258200000|2023-03-08 06:50:00|69788.2|69778.2|69773.7|69763.7|69793.2|69783.2|69766.2|69756.2|498
1678258500000|2023-03-08 06:55:00|69774|69764|69776|69766|69782.5|69772.5|69763|69753|497
1678258800000|2023-03-08 07:00:00|69775.9|69765.9|69774.7|69764.7|69791.3|69776.2|69771.8|69760.3|608
1678259100000|2023-03-08 07:05:00|69774.6|69764.6|69750.8|69740.8|69774.6|69764.6|69731.2|69714.3|721
1678259400000|2023-03-08 07:10:00|69750.9|69740.9|69779.9|69769.9|69780|69770|69750.9|69740.9|672
1678259700000|2023-03-08 07:15:00|69779.8|69769.8|69768.6|69758.6|69793.6|69783.6|69767|69756|593
1678260000000|2023-03-08 07:20:00|69768.5|69758.5|69771|69751|69774.2|69761.9|69756.3|69746.3|382
1678260300000|2023-03-08 07:25:00|69770.9|69750.9|69772.5|69762.5|69776.6|69763.4|69762.6|69747.7|577
1678260600000|2023-03-08 07:30:00|69772.9|69762.9|69797.2|69787.2|69798.4|69788.4|69772.1|69762.1|614
1678260900000|2023-03-08 07:35:00|69798.1|69788.1|69783.6|69773.6|69802.1|69792.1|69783.6|69773.6|523
1678261200000|2023-03-08 07:40:00|69783.5|69773.5|69773.5|69763.5|69783.5|69773.5|69753.9|69743.9|614
1678261500000|2023-03-08 07:45:00|69773.6|69763.6|69764|69754|69780.3|69770.3|69762.5|69752.5|552
1678261800000|2023-03-08 07:50:00|69763.8|69753.8|69771.8|69751.8|69789.1|69776.5|69763.5|69751|576
1678262100000|2023-03-08 07:55:00|69770.9|69750.9|69819.3|69809.3|69828.1|69818.1|69768.5|69750.1|636
1678262400000|2023-03-08 08:00:00|69819.8|69809.8|69833.1|69823.1|69833.3|69823.1|69808.1|69798.1|636
1678262700000|2023-03-08 08:05:00|69833|69823|69795.3|69785.3|69833|69823|69794.5|69784.5|613
1678263000000|2023-03-08 08:10:00|69795.9|69785.9|69816.3|69806.3|69821.7|69811.7|69786.4|69776.4|713
1678263300000|2023-03-08 08:15:00|69816.5|69806.5|69812.5|69802.5|69836.4|69826.4|69805.1|69795.1|677
1678263600000|2023-03-08 08:20:00|69813.5|69803.5|69803.4|69793.4|69817.1|69807.1|69794.3|69784.3|718
1678263900000|2023-03-08 08:25:00|69803.5|69793.5|69834.1|69824.1|69834.8|69824.8|69798.8|69788.8|698
1678264200000|2023-03-08 08:30:00|69833.4|69823.4|69803.8|69793.8|69835.4|69825.4|69800.4|69788.2|631
1678264500000|2023-03-08 08:35:00|69803.7|69793.7|69810.1|69790.1|69827|69811.7|69801|69790|572
1678264800000|2023-03-08 08:40:00|69810.2|69790.2|69814|69804|69816.5|69806.5|69804.4|69789.9|507
1678265100000|2023-03-08 08:45:00|69814.2|69804.2|69824.4|69814.4|69834|69824|69812.5|69802.5|512
1678265400000|2023-03-08 08:50:00|69824.5|69814.5|69822.9|69812.9|69832.4|69822.4|69819.5|69806.5|543
1678265700000|2023-03-08 08:55:00|69822.6|69812.6|69828.8|69808.8|69831.2|69819.9|69815.9|69805.9|577
1678266000000|2023-03-08 09:00:00|69829|69809|69820.9|69810.9|69830.1|69815.8|69813.7|69803.7|445
1678266300000|2023-03-08 09:05:00|69820.7|69810.7|69825.1|69805.1|69837|69823.7|69818.4|69804.5|506
1678266600000|2023-03-08 09:10:00|69825|69805|69763|69753|69828|69809.9|69759.1|69741.1|596
1678266900000|2023-03-08 09:15:00|69762.8|69752.8|69779.7|69769.7|69781.2|69770.4|69754.7|69744.7|511
1678267200000|2023-03-08 09:20:00|69779.9|69769.9|69772.7|69762.7|69790.6|69780.6|69772.7|69762.7|494
1678267500000|2023-03-08 09:25:00|69772.6|69762.6|69792.2|69782.2|69798|69787.6|69772.5|69762.5|615
1678267800000|2023-03-08 09:30:00|69792.1|69782.1|69784.9|69774.9|69796.6|69786.6|69782.7|69768.7|604
1678268100000|2023-03-08 09:35:00|69785|69775|69770.8|69750.8|69787.5|69777.5|69761|69749.9|582
1678268400000|2023-03-08 09:40:00|69770.7|69750.7|69773.6|69753.6|69787.4|69767.4|69750.5|69732.8|597
1678268700000|2023-03-08 09:45:00|69774.3|69754.3|69804.7|69784.7|69813.2|69798.4|69773.8|69753.8|549
1678269000000|2023-03-08 09:50:00|69803.2|69783.2|69811.9|69791.9|69815.5|69795.5|69802.2|69782.2|541
1678269300000|2023-03-08 09:55:00|69810.8|69790.8|69788.5|69768.5|69817.8|69797.8|69775.5|69755.5|556
1678269600000|2023-03-08 10:00:00|69787.7|69767.7|69780.9|69760.9|69796.2|69779.4|69780.3|69760.3|462
1678269900000|2023-03-08 10:05:00|69781|69761|69788.4|69768.4|69801.6|69787.3|69775.8|69755.8|458
1678270200000|2023-03-08 10:10:00|69788.3|69768.3|69788.2|69778.2|69796.5|69779.1|69787.8|69767.9|414
1678270500000|2023-03-08 10:15:00|69788.3|69778.3|69772.8|69752.8|69798.7|69785.4|69767.7|69752.5|553
1678270800000|2023-03-08 10:20:00|69772.9|69752.9|69770.7|69750.7|69775.5|69760.4|69754.8|69738.5|596
1678271100000|2023-03-08 10:25:00|69770.6|69750.6|69784.9|69764.9|69791.3|69776.4|69765.6|69745.6|538
1678271400000|2023-03-08 10:30:00|69785|69765|69788.7|69768.7|69791.7|69776.7|69777.4|69759.7|475
1678271700000|2023-03-08 10:35:00|69788.6|69768.6|69777|69767|69796.6|69781|69775.7|69765.7|421
1678272000000|2023-03-08 10:40:00|69777.1|69767.1|69757|69737|69784.7|69767.4|69751.9|69736.4|387
1678272300000|2023-03-08 10:45:00|69756.9|69736.9|69733.4|69713.4|69757.3|69737.3|69730.4|69711.7|391
1678272600000|2023-03-08 10:50:00|69733.5|69713.5|69720.4|69700.4|69735.7|69715.7|69714.9|69698.7|326
1678272900000|2023-03-08 10:55:00|69720.3|69700.3|69733.4|69723.4|69737.1|69727.1|69715.2|69695.2|393
1678273200000|2023-03-08 11:00:00|69733.3|69723.3|69732.7|69712.7|69739.1|69729.1|69723.8|69710.4|438
1678273500000|2023-03-08 11:05:00|69732.6|69712.6|69718.7|69708.7|69733.8|69713.8|69706.1|69691.9|424
1678273800000|2023-03-08 11:10:00|69718.8|69708.8|69734|69714|69741|69721|69717.5|69707.3|369
1678274100000|2023-03-08 11:15:00|69734.2|69714.2|69743.7|69723.7|69745.1|69727.2|69733.3|69713.3|381
1678274400000|2023-03-08 11:20:00|69743.8|69723.8|69734.8|69714.8|69744.3|69729|69733.9|69713.9|438
1678274700000|2023-03-08 11:25:00|69734.9|69714.9|69743.2|69723.2|69744.2|69724.2|69732.4|69712.4|480
1678275000000|2023-03-08 11:30:00|69743.3|69723.3|69753.5|69733.5|69761.9|69741.9|69740.4|69720.4|523
1678275300000|2023-03-08 11:35:00|69753.6|69733.6|69751.7|69731.7|69756.3|69736.3|69750.3|69730.3|442
1678275600000|2023-03-08 11:40:00|69751.8|69731.8|69746.4|69726.4|69753|69733|69746.2|69726.2|415
1678275900000|2023-03-08 11:45:00|69746.3|69726.3|69751.2|69731.2|69751.6|69731.6|69739.9|69719.9|500
1678276200000|2023-03-08 11:50:00|69750.9|69730.9|69742.8|69722.8|69755.9|69735.9|69742.8|69722.8|424
1678276500000|2023-03-08 11:55:00|69742.7|69722.7|69746.2|69726.2|69748.4|69728.4|69739.5|69719.5|426
1678276800000|2023-03-08 12:00:00|69746.1|69726.1|69745.7|69725.7|69749.3|69729.3|69737.4|69717.4|518
1678277100000|2023-03-08 12:05:00|69745.8|69725.8|69738|69718|69747.8|69727.8|69736.1|69716.1|391
1678277400000|2023-03-08 12:10:00|69737.9|69717.9|69729.9|69709.9|69738.6|69718.6|69729.9|69709.9|446
1678277700000|2023-03-08 12:15:00|69729.8|69709.8|69735|69715|69737.6|69721.6|69728.8|69709.1|384
1678278000000|2023-03-08 12:20:00|69734.9|69714.9|69742.5|69722.5|69743.8|69723.8|69734.9|69714.9|382
1678278300000|2023-03-08 12:25:00|69742.4|69722.4|69731.3|69711.3|69745.4|69725.4|69730.8|69710.8|415
1678278600000|2023-03-08 12:30:00|69731|69711|69725.7|69705.7|69731.1|69711.1|69725.2|69705.2|373
1678278900000|2023-03-08 12:35:00|69725.6|69705.6|69713|69693|69727.5|69707.5|69711.9|69691.9|444
1678279200000|2023-03-08 12:40:00|69713.4|69693.4|69711.9|69691.9|69721.6|69703.8|69698.2|69683.8|457
1678279500000|2023-03-08 12:45:00|69712|69692|69674.4|69654.4|69719|69699|69668.8|69653.8|525
1678279800000|2023-03-08 12:50:00|69675|69655|69656.4|69646.4|69692.5|69672.5|69653.1|69643.1|446
1678280100000|2023-03-08 12:55:00|69656.2|69646.2|69655.6|69645.6|69658.4|69647.7|69638.3|69624.5|486
1678280400000|2023-03-08 13:00:00|69655.8|69645.8|69643.9|69623.9|69691|69671|69638.5|69618.7|650
1678280700000|2023-03-08 13:05:00|69646.5|69626.5|69627.9|69607.9|69648.7|69628.7|69610|69590|622
1678281000000|2023-03-08 13:10:00|69627.8|69607.8|69630.2|69610.2|69637.8|69617.8|69618.5|69598.5|604
1678281300000|2023-03-08 13:15:00|69630|69610|69640.5|69620.5|69669.6|69649.6|69629.5|69609.5|736
1678281600000|2023-03-08 13:20:00|69641.7|69621.7|69578.2|69558.2|69660.1|69640.1|69576.8|69556.8|807
1678281900000|2023-03-08 13:25:00|69578.6|69558.6|69631.1|69611.1|69634.3|69614.3|69578|69558|774
1678282200000|2023-03-08 13:30:00|69631.2|69611.2|69632.3|69612.3|69646.2|69626.2|69630.6|69610.6|734
1678282500000|2023-03-08 13:35:00|69632.7|69612.7|69622.6|69602.6|69640.7|69622.8|69608.1|69598.1|783
1678282800000|2023-03-08 13:40:00|69623.1|69603.1|69631.7|69611.7|69636.4|69616.4|69600.9|69583.1|840
1678283100000|2023-03-08 13:45:00|69632.1|69612.1|69666.3|69646.3|69666.5|69655.5|69630.5|69610.5|816
1678283400000|2023-03-08 13:50:00|69666.1|69646.1|69671.4|69661.4|69690.3|69677|69665.2|69645.8|681
1678283700000|2023-03-08 13:55:00|69670.8|69660.8|69648.2|69638.2|69676.3|69663.7|69637.5|69622.8|705
1678284000000|2023-03-08 14:00:00|69648|69638|69632.1|69612.1|69652.2|69638|69622.6|69607.9|772
1678284300000|2023-03-08 14:05:00|69631.7|69611.7|69608.4|69588.4|69635.5|69619.4|69598.9|69582.2|563
1678284600000|2023-03-08 14:10:00|69608.6|69588.6|69599.7|69589.7|69614.3|69598.1|69599.4|69582.8|612
1678284900000|2023-03-08 14:15:00|69599.4|69589.4|69593.8|69583.8|69603.5|69591.6|69577.5|69562.5|514
1678285200000|2023-03-08 14:20:00|69593.4|69583.4|69610|69590|69618.2|69600.1|69592.3|69576.7|501
1678285500000|2023-03-08 14:25:00|69610.2|69590.2|69607.1|69587.1|69613|69595.3|69602.8|69582.8|432
1678285800000|2023-03-08 14:30:00|69605.4|69585.4|69593|69573|69605.4|69585.4|69559.1|69547|900
1678286100000|2023-03-08 14:35:00|69593.8|69573.8|69604.5|69584.5|69606.1|69590.4|69588.8|69570.8|863
1678286400000|2023-03-08 14:40:00|69604.2|69584.2|69601.9|69581.9|69606.6|69592.2|69584.1|69564.1|842
1678286700000|2023-03-08 14:45:00|69602.1|69582.1|69557.3|69547.3|69607|69590.3|69557.3|69543.1|885
1678287000000|2023-03-08 14:50:00|69557.7|69547.7|69564.2|69544.2|69571.6|69555.7|69543.7|69533.7|817
1678287300000|2023-03-08 14:55:00|69564.9|69544.9|69573.6|69553.6|69584.7|69570.7|69560.3|69543.4|791
1678287600000|2023-03-08 15:00:00|69573.3|69553.3|69593|69573|69654.5|69634.5|69572.1|69552.1|1037
1678287900000|2023-03-08 15:05:00|69594.9|69574.9|69578.5|69558.5|69599.7|69583.5|69572|69552|1039
1678288200000|2023-03-08 15:10:00|69579|69559|69585.2|69565.2|69586.8|69568.6|69555|69541.3|920
1678288500000|2023-03-08 15:15:00|69585|69565|69590.3|69580.3|69614.9|69599.2|69572.2|69558.8|908
1678288800000|2023-03-08 15:20:00|69589.7|69579.7|69528.5|69518.5|69619|69599.3|69527.9|69515.5|947
1678289100000|2023-03-08 15:25:00|69528.6|69518.6|69537.8|69517.8|69547.4|69530.2|69508.3|69491.6|978
1678289400000|2023-03-08 15:30:00|69536.4|69516.4|69482.8|69472.8|69552.8|69532.8|69475.6|69460.9|1004
1678289700000|2023-03-08 15:35:00|69483|69473|69554.5|69534.5|69556.2|69536.2|69480.3|69470.3|950
1678290000000|2023-03-08 15:40:00|69555.1|69535.1|69576.8|69556.8|69582|69566.4|69549.2|69529.2|965
1678290300000|2023-03-08 15:45:00|69576.9|69556.9|69611.5|69601.5|69611.5|69601.5|69575.7|69555.7|877
1678290600000|2023-03-08 15:50:00|69611.6|69601.6|69598.8|69578.8|69623.7|69608.2|69586.5|69573.2|874
1678290900000|2023-03-08 15:55:00|69598.5|69578.5|69581.6|69571.6|69602.3|69586.9|69574.3|69559.2|759
1678291200000|2023-03-08 16:00:00|69581.3|69571.3|69594.3|69584.3|69599.1|69589.1|69578.5|69568.5|759
1678291500000|2023-03-08 16:05:00|69594.2|69584.2|69572.2|69562.2|69594.2|69584.2|69571.1|69551.6|679
1678291800000|2023-03-08 16:10:00|69572.1|69562.1|69588.2|69578.2|69593.9|69579.2|69563.1|69549.3|657
1678292100000|2023-03-08 16:15:00|69588.3|69578.3|69593.6|69583.6|69600.9|69583.6|69578.8|69563.5|632
1678292400000|2023-03-08 16:20:00|69593.5|69583.5|69594.3|69574.3|69601.1|69586.3|69578|69562.1|688
1678292700000|2023-03-08 16:25:00|69594.1|69574.1|69616.6|69596.6|69616.7|69599.9|69589.3|69569.3|690
1678293000000|2023-03-08 16:30:00|69616.3|69596.3|69634.4|69624.4|69637.7|69627.7|69610.6|69595.5|646
1678293300000|2023-03-08 16:35:00|69634.6|69624.6|69623.4|69613.4|69642.1|69632.1|69621.8|69611.8|650
1678293600000|2023-03-08 16:40:00|69623.2|69613.2|69620.9|69610.9|69629.1|69613.2|69607.5|69594.2|645
1678293900000|2023-03-08 16:45:00|69620.8|69610.8|69607.6|69597.6|69628.5|69613.5|69597.7|69587.7|618
1678294200000|2023-03-08 16:50:00|69607.5|69597.5|69613.3|69603.3|69616.7|69603.6|69603.8|69593.8|535
1678294500000|2023-03-08 16:55:00|69613.1|69603.1|69629.6|69619.6|69637|69627|69611.4|69598.1|591
1678294800000|2023-03-08 17:00:00|69628.8|69618.8|69631.9|69621.9|69636.7|69626.7|69621.7|69611.7|618
1678295100000|2023-03-08 17:05:00|69631.8|69621.8|69644.1|69624.1|69644.3|69631.7|69625.8|69615.8|530
1678295400000|2023-03-08 17:10:00|69643.7|69623.7|69637.4|69627.4|69645.5|69634.8|69636.8|69619.7|523
1678295700000|2023-03-08 17:15:00|69637.3|69627.3|69633.4|69623.4|69642.9|69632.9|69631.2|69621.2|528
1678296000000|2023-03-08 17:20:00|69633.3|69623.3|69639.2|69629.2|69641.7|69631.7|69633.1|69623.1|442
1678296300000|2023-03-08 17:25:00|69639.1|69629.1|69654.4|69634.4|69655|69637.1|69636.3|69625.2|460
1678296600000|2023-03-08 17:30:00|69653.9|69633.9|69647.1|69637.1|69656.6|69646.6|69643.3|69633.3|504
1678296900000|2023-03-08 17:35:00|69647.2|69637.2|69635.4|69625.4|69651.7|69639.4|69629.1|69619.1|460
1678297200000|2023-03-08 17:40:00|69635.3|69625.3|69640|69630|69640.6|69630.6|69629.2|69619.2|499
1678297500000|2023-03-08 17:45:00|69640.3|69630.3|69658.9|69648.9|69660.9|69650.4|69637.9|69627.9|490
1678297800000|2023-03-08 17:50:00|69659.1|69649.1|69656.7|69646.7|69660.7|69650.4|69651.7|69633.7|530
1678298100000|2023-03-08 17:55:00|69656.6|69646.6|69667.5|69647.5|69668.2|69654.6|69655.1|69639.9|479
1678298400000|2023-03-08 18:00:00|69667.4|69647.4|69682.2|69662.2|69688.3|69674.8|69656.9|69642.3|640
1678298700000|2023-03-08 18:05:00|69682.5|69662.5|69676.3|69656.3|69682.6|69662.6|69668.3|69648.3|692
1678299000000|2023-03-08 18:10:00|69676.4|69656.4|69668|69648|69679.9|69663|69657.5|69643.2|678
1678299300000|2023-03-08 18:15:00|69668.3|69648.3|69683.8|69663.8|69686.5|69668.4|69665.4|69647.2|614
1678299600000|2023-03-08 18:20:00|69683.4|69663.4|69675.9|69665.9|69690.4|69673.3|69670.5|69659.6|576
1678299900000|2023-03-08 18:25:00|69676|69666|69682.4|69672.4|69687.5|69673.6|69675.9|69661.9|471
1678300200000|2023-03-08 18:30:00|69682.5|69672.5|69669.2|69659.2|69683.6|69673.6|69666.6|69650.3|609
1678300500000|2023-03-08 18:35:00|69669.3|69659.3|69677.6|69657.6|69682.4|69662.4|69667.5|69651.7|553
1678300800000|2023-03-08 18:40:00|69678.2|69658.2|69675.3|69655.3|69686.7|69667.4|69668.8|69648.8|479
1678301100000|2023-03-08 18:45:00|69675.2|69655.2|69693.8|69673.8|69697.2|69677.2|69675.2|69655.2|489
1678301400000|2023-03-08 18:50:00|69693.6|69673.6|69690.2|69670.2|69701.8|69689.9|69686.7|69669|589
1678301700000|2023-03-08 18:55:00|69690|69670|69684.4|69664.4|69701|69684.8|69679|69659.8|584
1678302000000|2023-03-08 19:00:00|69684.3|69664.3|69683.8|69673.8|69689.8|69674.6|69677|69662.5|495
1678302300000|2023-03-08 19:05:00|69684.1|69674.1|69680.4|69670.4|69687|69677|69676.4|69666.4|559
1678302600000|2023-03-08 19:10:00|69680.5|69670.5|69674|69654|69680.5|69670.5|69659.8|69643|539
1678302900000|2023-03-08 19:15:00|69674.2|69654.2|69670.6|69660.6|69680.9|69664.1|69667.8|69653.3|548
1678303200000|2023-03-08 19:20:00|69670.8|69660.8|69677.4|69657.4|69679.7|69664.3|69668.7|69654.2|507
1678303500000|2023-03-08 19:25:00|69677.5|69657.5|69667|69647|69678.7|69662.3|69662.2|69642.2|447
1678303800000|2023-03-08 19:30:00|69666.8|69646.8|69664.1|69644.1|69669|69649|69658.2|69638.2|590
1678304100000|2023-03-08 19:35:00|69664|69644|69652.9|69642.9|69665.3|69645.3|69652.1|69637.6|407
1678304400000|2023-03-08 19:40:00|69653|69643|69652.6|69642.6|69654|69644|69651.8|69641.8|371
1678304700000|2023-03-08 19:45:00|69652.4|69642.4|69658.1|69648.1|69659.2|69649.2|69651.7|69641.7|395
1678305000000|2023-03-08 19:50:00|69658|69648|69669.4|69649.4|69675.2|69660.7|69658|69648|456
1678305300000|2023-03-08 19:55:00|69669.5|69649.5|69660.1|69650.1|69671.1|69654.9|69657.3|69641.3|451
1678305600000|2023-03-08 20:00:00|69660|69650|69656.8|69646.8|69660.1|69650.1|69654.5|69644.5|344
1678305900000|2023-03-08 20:05:00|69657.2|69647.2|69662.5|69652.5|69663.6|69653.6|69655.1|69645.1|383
1678306200000|2023-03-08 20:10:00|69662.7|69652.7|69667.2|69657.2|69673|69658.3|69662.5|69648.3|316
1678306500000|2023-03-08 20:15:00|69667.3|69657.3|69673.2|69653.2|69673.5|69659.4|69666.2|69651.5|279
1678306800000|2023-03-08 20:20:00|69673.3|69653.3|69676.1|69666.1|69680.9|69666.5|69669|69653.3|263
1678307100000|2023-03-08 20:25:00|69676|69666|69685.3|69665.3|69689|69670.7|69675.6|69660.1|359
1678307400000|2023-03-08 20:30:00|69685.4|69665.4|69689|69669|69689.5|69675|69679.8|69664.9|399
1678307700000|2023-03-08 20:35:00|69688.9|69668.9|69674.6|69664.6|69689.1|69673.7|69674.5|69659.6|406
1678308000000|2023-03-08 20:40:00|69674.5|69664.5|69668.1|69658.1|69674.7|69664.7|69667.2|69657.2|367
1678308300000|2023-03-08 20:45:00|69668|69658|69673.2|69663.2|69675.8|69665.8|69663.6|69653.6|418
1678308600000|2023-03-08 20:50:00|69673.1|69663.1|69674.9|69664.9|69677.3|69667.3|69673|69663|449
1678308900000|2023-03-08 20:55:00|69675|69665|69685.3|69665.3|69685.4|69670.1|69673.9|69663.9|519
1678309200000|2023-03-08 21:00:00|69685.6|69665.6|69692.4|69672.4|69695.5|69675.5|69685.6|69665.6|257
1678309500000|2023-03-08 21:05:00|69692.5|69672.5|69690.6|69670.6|69693.6|69673.6|69690.4|69670.4|206
1678309800000|2023-03-08 21:10:00|69690.5|69670.5|69694.6|69674.6|69695.7|69677.3|69684.9|69670.5|142
1678310100000|2023-03-08 21:15:00|69694.5|69674.5|69693.7|69683.7|69695.8|69685.8|69693.3|69674.5|55
1678310400000|2023-03-08 21:20:00|69693.6|69683.6|69693.8|69683.8|69694.1|69684.1|69693.2|69683.2|38
1678310700000|2023-03-08 21:25:00|69693.4|69683.4|69701.3|69681.3|69701.5|69683.9|69693.2|69681.2|38
1678311000000|2023-03-08 21:30:00|69701.4|69681.4|69696.2|69686.2|69701.9|69686.3|69695.8|69680.7|45
1678311300000|2023-03-08 21:35:00|69696.4|69686.4|69696.9|69686.9|69696.9|69686.9|69696.1|69686.1|28
1678311600000|2023-03-08 21:40:00|69696.7|69686.7|69703|69683|69706.5|69686.9|69696.2|69678.8|112
1678311900000|2023-03-08 21:45:00|69703.1|69683.1|69702.8|69682.8|69703.5|69683.5|69701.1|69681.1|79
1678312200000|2023-03-08 21:50:00|69702.6|69682.6|69702.7|69682.7|69704|69684|69702.5|69682.5|39
1678312500000|2023-03-08 21:55:00|69702.8|69682.8|69716.5|69650.8|69717|69684.1|69702.7|69650.2|149
1678312800000|2023-03-08 22:00:00|69717|69649.8|69721.4|69652.6|69724.5|69652.6|69712.8|69647.5|29
1678313100000|2023-03-08 22:05:00|69726.7|69649.8|69719.8|69657.3|69726.7|69664.7|69719.7|69649.8|35
1678313400000|2023-03-08 22:10:00|69718.6|69659.1|69717.8|69660.6|69720.2|69660.6|69715.9|69656.4|23
1678313700000|2023-03-08 22:15:00|69717.2|69661.6|69712.8|69666.8|69717.4|69666.9|69712.8|69661|20
1678314000000|2023-03-08 22:20:00|69713|69669.1|69707.5|69654.2|69715.8|69669.2|69707.5|69651.1|30
1678314300000|2023-03-08 22:25:00|69707.4|69654.3|69705.7|69651.3|69707.8|69656.5|69700.1|69650.3|23
1678314600000|2023-03-08 22:30:00|69705.6|69651.2|69703.1|69654.3|69707.1|69657|69699.6|69647.4|61
1678314900000|2023-03-08 22:35:00|69703.2|69654.4|69704.1|69655.5|69707.5|69655.8|69702.4|69650.6|51
1678315200000|2023-03-08 22:40:00|69703|69655.9|69704.7|69651.2|69719.6|69659.9|69700.5|69649.6|95
1678315500000|2023-03-08 22:45:00|69706.1|69649.8|69717.9|69661|69719.7|69661.7|69706.1|69649.8|78
1678315800000|2023-03-08 22:50:00|69714.3|69666.8|69714.5|69669|69715.4|69669.4|69714.3|69666.8|8
1678316100000|2023-03-08 22:55:00|69711.7|69671.3|69718.2|69665|69724.8|69677.7|69697.7|69653.5|105
1678316400000|2023-03-08 23:00:00|69718.1|69668.2|69706.1|69672.1|69718.1|69680.2|69698.5|69662.4|208
1678316700000|2023-03-08 23:05:00|69706|69672|69709.7|69667.6|69710.7|69680.4|69697.8|69665.4|127
1678317000000|2023-03-08 23:10:00|69708.3|69671.6|69711|69661.8|69717.2|69671.6|69704.2|69661.5|66
1678317300000|2023-03-08 23:15:00|69709.6|69662.4|69698.2|69663.2|69713|69665.8|69693.4|69654.7|223
1678317600000|2023-03-08 23:20:00|69698.3|69663.1|69696|69676|69705.8|69680.3|69688.7|69662.3|137
1678317900000|2023-03-08 23:25:00|69693|69673|69698.4|69666.2|69699.3|69677.7|69691|69664.7|118
1678318200000|2023-03-08 23:30:00|69699|69666|69694.6|69663.7|69699.4|69673.8|69686.7|69662.3|140
1678318500000|2023-03-08 23:35:00|69689.4|69669.4|69689.6|69669.6|69696.4|69672.2|69688.9|69664.1|83
1678318800000|2023-03-08 23:40:00|69689.4|69669.4|69690.3|69670.3|69695.9|69671.8|69686.3|69665.3|89
1678319100000|2023-03-08 23:45:00|69690.5|69670.5|69688.5|69668.5|69690.5|69670.5|69686.8|69666.8|63
1678319400000|2023-03-08 23:50:00|69688.1|69668.1|69687.4|69667.4|69690.4|69670.4|69686.7|69666.7|117
1678319700000|2023-03-08 23:55:00|69687.3|69667.3|69683.3|69663.3|69687.5|69667.5|69680.6|69660.6|195
1678320000000|2023-03-09 00:00:00|69682.6|69662.6|69670.2|69650.2|69682.7|69662.7|69670|69650|332
1678320300000|2023-03-09 00:05:00|69670.1|69650.1|69677.1|69657.1|69677.3|69657.3|69669.6|69649.6|231
1678320600000|2023-03-09 00:10:00|69676.9|69656.9|69659.5|69639.5|69677.8|69657.8|69659.5|69639.5|323
1678320900000|2023-03-09 00:15:00|69659.4|69639.4|69648.5|69628.5|69663.5|69643.5|69646.4|69626.4|331
1678321200000|2023-03-09 00:20:00|69648.4|69628.4|69658.4|69638.4|69662.3|69642.3|69647.8|69627.8|455
1678321500000|2023-03-09 00:25:00|69658.6|69638.6|69657.5|69637.5|69660.1|69640.1|69652.5|69632.5|491
1678321800000|2023-03-09 00:30:00|69657.3|69637.3|69682.8|69662.8|69685|69665|69654.9|69634.9|606
1678322100000|2023-03-09 00:35:00|69682.7|69662.7|69660.3|69640.3|69682.8|69662.8|69659.6|69639.6|583
1678322400000|2023-03-09 00:40:00|69660.4|69640.4|69671|69651|69673.1|69653.1|69647.1|69627.1|565
1678322700000|2023-03-09 00:45:00|69671.1|69651.1|69672.5|69652.5|69674.6|69654.6|69666.2|69646.2|556
1678323000000|2023-03-09 00:50:00|69672.1|69652.1|69689.9|69669.9|69702.3|69682.3|69666.1|69646.1|562
1678323300000|2023-03-09 00:55:00|69690.6|69670.6|69662.8|69642.8|69691.8|69671.8|69647.4|69627.4|543
1678323600000|2023-03-09 01:00:00|69663.1|69643.1|69660.6|69640.6|69663.2|69643.2|69646.7|69626.7|523
1678323900000|2023-03-09 01:05:00|69660.1|69640.1|69679.6|69659.6|69684.7|69664.7|69660.1|69640.1|511
1678324200000|2023-03-09 01:10:00|69679.5|69659.5|69658.9|69638.9|69681.9|69661.9|69641.3|69621.3|384
1678324500000|2023-03-09 01:15:00|69658.4|69638.4|69663.3|69643.3|69670.8|69650.8|69658.4|69638.4|356
1678324800000|2023-03-09 01:20:00|69663.2|69643.2|69677.8|69667.8|69688.3|69675.1|69663.2|69643.2|470
1678325100000|2023-03-09 01:25:00|69676.7|69666.7|69677.6|69657.6|69686.6|69672.8|69676.1|69656.1|320
1678325400000|2023-03-09 01:30:00|69677.7|69657.7|69748.6|69728.6|69757.5|69737.5|69677.7|69657.7|703
1678325700000|2023-03-09 01:35:00|69748.8|69728.8|69745.3|69725.3|69767.2|69747.2|69722.3|69702.3|630
1678326000000|2023-03-09 01:40:00|69744|69724|69757.9|69737.9|69765.8|69749.1|69736.1|69722.5|634
1678326300000|2023-03-09 01:45:00|69757.8|69737.8|69795.6|69785.6|69802.1|69786.8|69754.7|69737.3|656
1678326600000|2023-03-09 01:50:00|69795.3|69785.3|69779.3|69769.3|69798.7|69785.6|69768|69753|675
1678326900000|2023-03-09 01:55:00|69779.2|69769.2|69821.1|69801.1|69828.6|69808.6|69763.7|69753.7|706
1678327200000|2023-03-09 02:00:00|69820.9|69800.9|69803.4|69783.4|69829.1|69815|69792.5|69781.6|650
1678327500000|2023-03-09 02:05:00|69804|69784|69785|69775|69807.5|69793.2|69781.6|69771.6|494
1678327800000|2023-03-09 02:10:00|69785.1|69775.1|69811.4|69791.4|69812|69799|69783.8|69773.8|507
1678328100000|2023-03-09 02:15:00|69811.5|69791.5|69794.7|69784.7|69825.7|69812.5|69791.7|69781.7|554
1678328400000|2023-03-09 02:20:00|69794.3|69784.3|69816.5|69806.5|69825.5|69814.5|69791.1|69781.1|521
1678328700000|2023-03-09 02:25:00|69816.2|69806.2|69794.4|69784.4|69816.6|69806.6|69790.2|69780.2|606
1678329000000|2023-03-09 02:30:00|69794.5|69784.5|69783.5|69773.5|69796.1|69786.1|69775.4|69761.9|529
1678329300000|2023-03-09 02:35:00|69783.6|69773.6|69761.1|69751.1|69783.6|69773.6|69759.6|69749.6|530
1678329600000|2023-03-09 02:40:00|69761.4|69751.4|69786|69776|69786.8|69776.8|69756|69746|433
1678329900000|2023-03-09 02:45:00|69786.4|69776.4|69782.6|69772.6|69794.4|69784.4|69778|69768|383
1678330200000|2023-03-09 02:50:00|69782.5|69772.5|69775.6|69765.6|69784.4|69774.4|69772.7|69762.7|418
1678330500000|2023-03-09 02:55:00|69775.7|69765.7|69802.5|69792.5|69804.1|69794.1|69770.9|69760.9|552
1678330800000|2023-03-09 03:00:00|69802.3|69792.3|69808.4|69798.4|69816.3|69806.3|69798.7|69788.7|451
1678331100000|2023-03-09 03:05:00|69808.3|69798.3|69796.9|69786.9|69812.8|69802.8|69795.2|69785.2|415
1678331400000|2023-03-09 03:10:00|69797|69787|69810.4|69800.4|69816.2|69802.6|69790.4|69780.4|368
1678331700000|2023-03-09 03:15:00|69810.5|69800.5|69799.9|69789.9|69813.7|69803.7|69798.2|69788.2|456
1678332000000|2023-03-09 03:20:00|69800.7|69790.7|69782.5|69772.5|69802.2|69792.2|69781.3|69771.3|428
1678332300000|2023-03-09 03:25:00|69782.4|69772.4|69781.6|69771.6|69783|69773|69775|69765|309
1678332600000|2023-03-09 03:30:00|69781.5|69771.5|69793.7|69783.7|69797.5|69784.6|69780.5|69770.5|295
1678332900000|2023-03-09 03:35:00|69793.8|69783.8|69779.5|69769.5|69797.7|69787.7|69767.8|69757.8|461
1678333200000|2023-03-09 03:40:00|69780.9|69770.9|69776.9|69766.9|69783.2|69773.2|69772.9|69762.9|344
1678333500000|2023-03-09 03:45:00|69777|69767|69782.2|69772.2|69787.6|69777.6|69776.5|69766.5|311
1678333800000|2023-03-09 03:50:00|69782.1|69772.1|69791.2|69781.2|69792.4|69782.4|69778.6|69768.6|256
1678334100000|2023-03-09 03:55:00|69791.3|69781.3|69791.5|69781.5|69796|69786|69791.2|69781.2|203
1678334400000|2023-03-09 04:00:00|69791.6|69781.6|69793.2|69783.2|69799.4|69789.4|69791.5|69781.5|284
1678334700000|2023-03-09 04:05:00|69793.1|69783.1|69800.3|69790.3|69804.3|69794.3|69792.6|69782.6|263
1678335000000|2023-03-09 04:10:00|69800.2|69790.2|69798.6|69788.6|69802.4|69792.4|69797.4|69787.4|197
1678335300000|2023-03-09 04:15:00|69798.5|69788.5|69803.6|69793.6|69806.5|69796.5|69798.4|69788.4|200
1678335600000|2023-03-09 04:20:00|69803.7|69793.7|69802.6|69792.6|69804|69794|69801.7|69791.7|141
1678335900000|2023-03-09 04:25:00|69802.5|69792.5|69802.8|69792.8|69804.4|69794.4|69795.9|69785.9|278
1678336200000|2023-03-09 04:30:00|69802.7|69792.7|69801.1|69791.1|69803.2|69793.2|69800.3|69790.3|228
1678336500000|2023-03-09 04:35:00|69801.2|69791.2|69800.8|69790.8|69802.5|69792.5|69800.4|69790.4|154
1678336800000|2023-03-09 04:40:00|69800.9|69790.9|69791.6|69781.6|69807.1|69797.1|69789.8|69779.8|307
1678337100000|2023-03-09 04:45:00|69791.7|69781.7|69799.8|69789.8|69804.2|69794.2|69790.9|69780.9|205
1678337400000|2023-03-09 04:50:00|69799.7|69789.7|69786.7|69776.7|69799.9|69789.9|69778.2|69768.2|341
1678337700000|2023-03-09 04:55:00|69786.8|69776.8|69784.4|69774.4|69788.9|69778.9|69782.5|69772.5|364
1678338000000|2023-03-09 05:00:00|69784.5|69774.5|69792.4|69782.4|69800.7|69790.7|69784.3|69774.3|398
1678338300000|2023-03-09 05:05:00|69792.2|69782.2|69778.7|69758.7|69792.4|69782.4|69766.8|69754.6|423
1678338600000|2023-03-09 05:10:00|69778.5|69758.5|69760.3|69750.3|69782.4|69772.4|69756|69746|420
1678338900000|2023-03-09 05:15:00|69760.2|69750.2|69762.4|69742.4|69762.6|69752.5|69743.9|69733.9|422
1678339200000|2023-03-09 05:20:00|69762.1|69742.1|69767.4|69757.4|69770.7|69760.7|69759.6|69741.3|315
1678339500000|2023-03-09 05:25:00|69767.3|69757.3|69773.7|69753.7|69778|69768|69766.1|69753.3|322
1678339800000|2023-03-09 05:30:00|69773.6|69753.6|69766.5|69746.5|69773.7|69760.7|69761|69746|390
1678340100000|2023-03-09 05:35:00|69766.4|69746.4|69740.5|69730.5|69766.4|69755.4|69740.5|69730.5|319
1678340400000|2023-03-09 05:40:00|69740.4|69730.4|69763.3|69753.3|69765|69755|69740.3|69730.3|379
1678340700000|2023-03-09 05:45:00|69763.4|69753.4|69774.3|69764.3|69775.2|69765.2|69750.7|69740.7|397
1678341000000|2023-03-09 05:50:00|69774|69764|69776.5|69766.5|69780|69770|69764|69754|394
1678341300000|2023-03-09 05:55:00|69776.4|69766.4|69799.9|69789.9|69800.5|69790.5|69770.8|69760.8|486
1678341600000|2023-03-09 06:00:00|69800|69790|69803.8|69793.8|69813.4|69803.4|69788.4|69778.4|503
1678341900000|2023-03-09 06:05:00|69805.1|69795.1|69787.9|69777.9|69805.1|69795.1|69786.9|69776.9|306
1678342200000|2023-03-09 06:10:00|69787.8|69777.8|69797.9|69787.9|69808.1|69798.1|69784.7|69774.7|507
1678342500000|2023-03-09 06:15:00|69797.8|69787.8|69797.9|69787.9|69807.3|69797.3|69795.6|69785.6|442
1678342800000|2023-03-09 06:20:00|69798|69788|69846.2|69836.2|69847.4|69837.4|69795|69785|547
1678343100000|2023-03-09 06:25:00|69846.4|69836.4|69839|69829|69852.4|69842.4|69832|69822|556
1678343400000|2023-03-09 06:30:00|69838.9|69828.9|69838.9|69828.9|69850.1|69840.1|69831.7|69816.3|410
1678343700000|2023-03-09 06:35:00|69838.2|69828.2|69816.5|69806.5|69849.1|69839.1|69813.5|69803.5|507
1678344000000|2023-03-09 06:40:00|69816.6|69806.6|69811.5|69801.5|69820.1|69810.1|69804.3|69794.3|479
1678344300000|2023-03-09 06:45:00|69811.4|69801.4|69793|69783|69811.9|69801.9|69791.1|69781.1|481
1678344600000|2023-03-09 06:50:00|69792.9|69782.9|69801|69791|69807|69797|69792.9|69782.9|421
1678344900000|2023-03-09 06:55:00|69800.8|69790.8|69802.7|69792.7|69809.7|69799.7|69787.7|69776.4|516
1678345200000|2023-03-09 07:00:00|69805.2|69795.2|69825.9|69815.9|69829.4|69819.4|69802.8|69792.8|650
1678345500000|2023-03-09 07:05:00|69824.6|69814.6|69832.2|69822.2|69835.1|69825.1|69816.8|69806.8|639
1678345800000|2023-03-09 07:10:00|69831.4|69821.4|69849.7|69839.7|69855.3|69845.3|69830.2|69820.2|558
1678346100000|2023-03-09 07:15:00|69849.6|69839.6|69848.7|69838.7|69850.1|69840.1|69833.7|69823.7|501
1678346400000|2023-03-09 07:20:00|69848.9|69838.9|69824.5|69814.5|69849.1|69839.1|69820.3|69810.3|572
1678346700000|2023-03-09 07:25:00|69824.6|69814.6|69830.2|69820.2|69832.3|69822.3|69805.8|69795.8|656
1678347000000|2023-03-09 07:30:00|69830.3|69820.3|69817.4|69807.4|69835.3|69825.3|69816.5|69804.9|523
1678347300000|2023-03-09 07:35:00|69818.5|69808.5|69828.1|69818.1|69840.4|69830.4|69817.7|69807.7|500
1678347600000|2023-03-09 07:40:00|69828|69818|69827.4|69817.4|69833.1|69823.1|69820.8|69810.8|435
1678347900000|2023-03-09 07:45:00|69827.9|69817.9|69834.5|69824.5|69848.6|69838.6|69827.9|69817.9|519
1678348200000|2023-03-09 07:50:00|69834.7|69824.7|69834.2|69824.2|69843|69833|69829.7|69819.7|516
1678348500000|2023-03-09 07:55:00|69834.1|69824.1|69841.7|69831.7|69858.2|69848.2|69830.7|69820.7|632
1678348800000|2023-03-09 08:00:00|69841.1|69831.1|69852.7|69842.7|69875.8|69861|69833.5|69823.5|723
1678349100000|2023-03-09 08:05:00|69852.6|69842.6|69824.2|69804.2|69853|69843|69816.7|69803.7|663
1678349400000|2023-03-09 08:10:00|69818.9|69808.9|69843.1|69833.1|69843.2|69833.2|69811.7|69801.7|635
1678349700000|2023-03-09 08:15:00|69842.9|69832.9|69835.4|69825.4|69847|69834.3|69830.7|69819.6|570
1678350000000|2023-03-09 08:20:00|69835.5|69825.5|69808.1|69798.1|69839.8|69829.8|69791.4|69781.4|571
1678350300000|2023-03-09 08:25:00|69808|69798|69809.5|69799.5|69824.4|69809.6|69789.5|69776.7|689
1678350600000|2023-03-09 08:30:00|69809.2|69799.2|69810.4|69800.4|69826.9|69816.5|69809|69797|569
1678350900000|2023-03-09 08:35:00|69807.7|69797.7|69777.1|69767.1|69811.6|69797.7|69764.6|69753.8|736
1678351200000|2023-03-09 08:40:00|69777.6|69767.6|69764.2|69754.2|69783|69771.5|69762.2|69752.2|617
1678351500000|2023-03-09 08:45:00|69764.4|69754.4|69787|69777|69796|69786|69764.4|69754.4|608
1678351800000|2023-03-09 08:50:00|69786.8|69776.8|69792.4|69782.4|69797.8|69787.8|69782.9|69768.5|596
1678352100000|2023-03-09 08:55:00|69791.9|69781.9|69785.8|69775.8|69803|69790.6|69778.9|69768.3|596
1678352400000|2023-03-09 09:00:00|69785.7|69775.7|69799.1|69789.1|69800.3|69790.3|69785.5|69775.5|444
1678352700000|2023-03-09 09:05:00|69799.2|69789.2|69793|69783|69799.4|69789.4|69777.5|69767.5|488
1678353000000|2023-03-09 09:10:00|69792.9|69782.9|69777.5|69757.5|69801|69791|69765.1|69748.1|525
1678353300000|2023-03-09 09:15:00|69777.4|69757.4|69771.8|69761.8|69778.8|69764|69759.9|69743.1|648
1678353600000|2023-03-09 09:20:00|69771.9|69761.9|69754.7|69734.7|69785.2|69775.2|69750.1|69732.1|682
1678353900000|2023-03-09 09:25:00|69754.9|69734.9|69742.1|69722.1|69760|69745.7|69742.1|69722.1|613
1678354200000|2023-03-09 09:30:00|69742.9|69722.9|69692.4|69682.4|69743.1|69725.2|69690.4|69675.4|481
1678354500000|2023-03-09 09:35:00|69692.3|69682.3|69679.7|69659.7|69692.6|69682.6|69654.2|69643.9|615
1678354800000|2023-03-09 09:40:00|69679.8|69659.8|69686.1|69676.1|69688.5|69678.5|69667.5|69654.6|394
1678355100000|2023-03-09 09:45:00|69686.2|69676.2|69709.8|69699.8|69720.4|69706|69680.6|69670.6|489
1678355400000|2023-03-09 09:50:00|69709.7|69699.7|69708.5|69688.5|69719.8|69709.8|69697.7|69685.7|518
1678355700000|2023-03-09 09:55:00|69709.2|69689.2|69721.2|69711.2|69731.2|69715.3|69709.1|69689.1|445
1678356000000|2023-03-09 10:00:00|69721.4|69711.4|69744.8|69724.8|69747.6|69730.5|69720.3|69710.3|505
1678356300000|2023-03-09 10:05:00|69745|69725|69743.8|69733.8|69751.1|69737.7|69736.4|69716.7|449
1678356600000|2023-03-09 10:10:00|69743.9|69733.9|69742.1|69722.1|69755.6|69737.9|69740.6|69720.6|394
1678356900000|2023-03-09 10:15:00|69742|69722|69741.6|69731.6|69750.8|69733.2|69740.4|69720.4|518
1678357200000|2023-03-09 10:20:00|69741.7|69731.7|69735.1|69725.1|69747.6|69737.6|69733.6|69723.6|294
1678357500000|2023-03-09 10:25:00|69735|69725|69757.4|69747.4|69757.4|69747.4|69732.1|69722.1|459
1678357800000|2023-03-09 10:30:00|69757.5|69747.5|69753.8|69733.8|69772.3|69758.1|69742.6|69731.6|527
1678358100000|2023-03-09 10:35:00|69753.9|69733.9|69748.2|69738.2|69758|69746.2|69741.6|69726.5|393
1678358400000|2023-03-09 10:40:00|69748.3|69738.3|69759.3|69739.3|69760.4|69747.1|69744.4|69726.9|459
1678358700000|2023-03-09 10:45:00|69759.8|69739.8|69767.6|69757.6|69767.9|69757.9|69759|69739|457
1678359000000|2023-03-09 10:50:00|69767.7|69757.7|69769.8|69749.8|69777.4|69760.5|69757|69737|550
1678359300000|2023-03-09 10:55:00|69770.2|69750.2|69765.7|69745.7|69770.4|69750.4|69762.6|69742.6|422
1678359600000|2023-03-09 11:00:00|69765.6|69745.6|69752.9|69732.9|69765.7|69745.7|69747.3|69727.3|484
1678359900000|2023-03-09 11:05:00|69752.8|69732.8|69727.4|69707.4|69754.4|69734.4|69724|69704|658
1678360200000|2023-03-09 11:10:00|69727.3|69707.3|69735.9|69725.9|69737.4|69727.4|69724.9|69704.9|556
1678360500000|2023-03-09 11:15:00|69735.8|69725.8|69727|69707|69740.4|69727|69704|69684|509
1678360800000|2023-03-09 11:20:00|69727.1|69707.1|69740.9|69720.9|69745.7|69725.7|69724.8|69706.4|375
1678361100000|2023-03-09 11:25:00|69740.8|69720.8|69729.8|69719.8|69741.5|69721.5|69725.3|69706|423
1678361400000|2023-03-09 11:30:00|69729.9|69719.9|69730.7|69710.7|69744.8|69726.1|69723.3|69703.3|512
1678361700000|2023-03-09 11:35:00|69730.4|69710.4|69735|69715|69742|69722|69722.9|69702.9|608
1678362000000|2023-03-09 11:40:00|69734.9|69714.9|69735|69715|69738.4|69718.4|69722.4|69702.4|557
1678362300000|2023-03-09 11:45:00|69735.2|69715.2|69733.7|69713.7|69745.1|69725.1|69730.6|69710.6|404
1678362600000|2023-03-09 11:50:00|69733.4|69713.4|69733.7|69713.7|69738.8|69722.8|69728.4|69710.5|318
1678362900000|2023-03-09 11:55:00|69733.9|69713.9|69718.2|69698.2|69736.3|69717.2|69714.8|69694.8|501
1678363200000|2023-03-09 12:00:00|69717.9|69697.9|69724.3|69704.3|69724.7|69705.8|69710.8|69695.8|479
1678363500000|2023-03-09 12:05:00|69724.4|69704.4|69728.7|69708.7|69733.6|69713.6|69723.2|69703.2|443
1678363800000|2023-03-09 12:10:00|69728.6|69708.6|69739.5|69719.5|69741.8|69721.8|69728.2|69708.2|366
1678364100000|2023-03-09 12:15:00|69739.7|69719.7|69737.7|69717.7|69750|69730|69733.3|69713.3|306
1678364400000|2023-03-09 12:20:00|69737.9|69717.9|69750.5|69730.5|69754.5|69734.5|69737.8|69717.8|448
1678364700000|2023-03-09 12:25:00|69750.3|69730.3|69748|69738|69754.2|69740.1|69742.6|69727.7|321
1678365000000|2023-03-09 12:30:00|69747.9|69737.9|69766.4|69756.4|69766.6|69756.6|69746.8|69732.4|379
1678365300000|2023-03-09 12:35:00|69766.5|69756.5|69760.8|69750.8|69778.6|69766.3|69760.2|69748.4|422
1678365600000|2023-03-09 12:40:00|69760.7|69750.7|69788.5|69768.5|69792.8|69777.9|69760.5|69750.5|466
1678365900000|2023-03-09 12:45:00|69788.6|69768.6|69799.3|69779.3|69799.8|69782.8|69785.8|69765.8|395
1678366200000|2023-03-09 12:50:00|69799.4|69779.4|69794|69774|69799.4|69779.4|69775.7|69761|449
1678366500000|2023-03-09 12:55:00|69793.9|69773.9|69789.4|69779.4|69796.7|69779.7|69783.7|69770.6|416
1678366800000|2023-03-09 13:00:00|69789.3|69779.3|69803.7|69793.7|69806.8|69796.8|69787.7|69777.7|540
1678367100000|2023-03-09 13:05:00|69803.6|69793.6|69818.3|69798.3|69819.2|69807.9|69799.4|69789.4|452
1678367400000|2023-03-09 13:10:00|69818.2|69798.2|69828|69808|69830.6|69814.3|69791.9|69781.3|660
1678367700000|2023-03-09 13:15:00|69828.1|69808.1|69826.4|69806.4|69832.8|69812.8|69807.9|69792.5|623
1678368000000|2023-03-09 13:20:00|69826.6|69806.6|69825.1|69805.1|69843.6|69823.6|69824.8|69804.8|700
1678368300000|2023-03-09 13:25:00|69825.3|69805.3|69804.8|69784.8|69825.3|69805.3|69803.5|69783.5|562
1678368600000|2023-03-09 13:30:00|69804.7|69784.7|69708.8|69688.8|69804.7|69784.7|69695.1|69675.1|1021
1678368900000|2023-03-09 13:35:00|69709.4|69689.4|69723.9|69703.9|69726.4|69706.4|69703.6|69683.6|936
1678369200000|2023-03-09 13:40:00|69723.5|69703.5|69756.5|69736.5|69763.5|69748|69706.4|69688.5|944
1678369500000|2023-03-09 13:45:00|69756.7|69736.7|69740.8|69720.8|69768.6|69748.6|69737.2|69717.2|826
1678369800000|2023-03-09 13:50:00|69740.5|69720.5|69707.5|69687.5|69742.3|69722.3|69705.4|69687.2|796
1678370100000|2023-03-09 13:55:00|69707.7|69687.7|69682.3|69672.3|69725.5|69705.5|69681.4|69671.4|761
1678370400000|2023-03-09 14:00:00|69682.5|69672.5|69675.9|69655.9|69682.7|69672.7|69646.1|69632.4|841
1678370700000|2023-03-09 14:05:00|69676|69656|69688.8|69678.8|69689.8|69679.8|69645.9|69635.9|749
1678371000000|2023-03-09 14:10:00|69693.7|69673.7|69691.2|69681.2|69693.7|69681.2|69662.4|69648|740
1678371300000|2023-03-09 14:15:00|69691.3|69681.3|69686.2|69676.2|69693.2|69683.2|69655.7|69645.7|770
1678371600000|2023-03-09 14:20:00|69686.6|69676.6|69697|69687|69710|69700|69680.5|69670.5|661
1678371900000|2023-03-09 14:25:00|69697.2|69687.2|69726.9|69706.9|69727.6|69716.4|69695.9|69685.9|720
1678372200000|2023-03-09 14:30:00|69726|69706|69704.6|69694.6|69746.1|69726.1|69704.6|69691.7|857
1678372500000|2023-03-09 14:35:00|69704.4|69694.4|69687.7|69667.7|69722.6|69702.6|69687.7|69667.7|798
1678372800000|2023-03-09 14:40:00|69687.4|69667.4|69692.8|69682.8|69712.5|69697.6|69682.3|69664.6|809
1678373100000|2023-03-09 14:45:00|69692.2|69682.2|69679|69669|69693.8|69683.8|69656.8|69646.8|821
1678373400000|2023-03-09 14:50:00|69678.9|69668.9|69703.3|69693.3|69712.4|69697.3|69674|69658.8|863
1678373700000|2023-03-09 14:55:00|69703.2|69693.2|69695.2|69685.2|69706.1|69696.1|69683|69667.5|802
1678374000000|2023-03-09 15:00:00|69695.3|69685.3|69690.4|69670.4|69717.3|69701.8|69682.1|69667.3|830
1678374300000|2023-03-09 15:05:00|69690.1|69670.1|69693.6|69683.6|69703|69690.6|69676.8|69664.2|781
1678374600000|2023-03-09 15:10:00|69693.7|69683.7|69685.3|69675.3|69712|69702|69680.1|69662.9|826
1678374900000|2023-03-09 15:15:00|69685.4|69675.4|69701.4|69691.4|69718.4|69708.1|69678.8|69660.7|815
1678375200000|2023-03-09 15:20:00|69700.8|69690.8|69720.4|69710.4|69721.3|69711.3|69690.8|69680.1|755
1678375500000|2023-03-09 15:25:00|69720.3|69710.3|69707.4|69697.4|69729|69716.4|69707.3|69697.3|592
1678375800000|2023-03-09 15:30:00|69706.7|69696.7|69726.6|69706.6|69726.9|69708.3|69706.7|69696.5|726
1678376100000|2023-03-09 15:35:00|69726.7|69706.7|69721.8|69711.8|69727.7|69713|69709.6|69693.3|627
1678376400000|2023-03-09 15:40:00|69721.9|69711.9|69742.9|69732.9|69744.2|69734.2|69718.7|69708.7|639
1678376700000|2023-03-09 15:45:00|69743|69733|69756.7|69746.7|69765|69750|69739.5|69728.2|673
1678377000000|2023-03-09 15:50:00|69756.1|69746.1|69779|69759|69779.3|69764.8|69753.5|69743.5|647
1678377300000|2023-03-09 15:55:00|69779.2|69759.2|69776.8|69766.8|69791.9|69774.5|69774.1|69754.7|688
1678377600000|2023-03-09 16:00:00|69776.4|69766.4|69781.2|69761.2|69791.1|69779.2|69773.6|69757.7|630
1678377900000|2023-03-09 16:05:00|69781.1|69761.1|69786.3|69766.3|69800.5|69787|69777.8|69760.8|602
1678378200000|2023-03-09 16:10:00|69786.7|69766.7|69758.4|69748.4|69787.8|69775.5|69757.8|69747.8|569
1678378500000|2023-03-09 16:15:00|69758.5|69748.5|69749.8|69729.8|69759.7|69749.7|69744|69726.6|550
1678378800000|2023-03-09 16:20:00|69749.7|69729.7|69722.1|69712.1|69759.4|69740.7|69718.4|69705.5|551
1678379100000|2023-03-09 16:25:00|69722.3|69712.3|69754.2|69734.2|69758.7|69744|69721.8|69711.8|646
1678379400000|2023-03-09 16:30:00|69754.1|69734.1|69739.6|69719.6|69760|69740|69732.4|69716|714
1678379700000|2023-03-09 16:35:00|69739.5|69719.5|69738.8|69728.8|69748|69733.9|69725.6|69709|627
1678380000000|2023-03-09 16:40:00|69738.6|69728.6|69743.4|69733.4|69746.9|69736.9|69728.1|69718.1|556
1678380300000|2023-03-09 16:45:00|69743.3|69733.3|69737.9|69727.9|69750.2|69736.1|69731.2|69720.6|595
1678380600000|2023-03-09 16:50:00|69738.2|69728.2|69751.3|69741.3|69758.2|69748.2|69736.2|69726.2|556
1678380900000|2023-03-09 16:55:00|69751.2|69741.2|69760.4|69750.4|69772.4|69753.5|69751.1|69738.1|582
1678381200000|2023-03-09 17:00:00|69760.6|69750.6|69760.5|69740.5|69774.5|69764.5|69742.7|69727.3|662
1678381500000|2023-03-09 17:05:00|69759.3|69739.3|69741.1|69721.1|69765.1|69745.1|69740.6|69720.6|484
1678381800000|2023-03-09 17:10:00|69741.3|69721.3|69750.8|69740.8|69751.8|69741.8|69737.8|69721.3|537
1678382100000|2023-03-09 17:15:00|69751|69741|69748.5|69738.5|69759|69743.8|69735.1|69725.1|598
1678382400000|2023-03-09 17:20:00|69748.3|69738.3|69750.2|69730.2|69756.9|69738.3|69731.9|69719.1|549
1678382700000|2023-03-09 17:25:00|69750.5|69730.5|69747.6|69737.6|69758.2|69738.4|69747.2|69728.3|515
1678383000000|2023-03-09 17:30:00|69747.5|69737.5|69745|69735|69752|69742|69741.8|69731.8|469
1678383300000|2023-03-09 17:35:00|69744.9|69734.9|69758.7|69748.7|69768.4|69755.5|69744.9|69734.9|557
1678383600000|2023-03-09 17:40:00|69758.8|69748.8|69778.3|69758.3|69780.9|69765.9|69751.5|69737.5|524
1678383900000|2023-03-09 17:45:00|69778.2|69758.2|69781|69771|69784.7|69774.7|69771.9|69756.3|583
1678384200000|2023-03-09 17:50:00|69780.9|69770.9|69781.2|69771.2|69787|69777|69775.9|69763.4|528
1678384500000|2023-03-09 17:55:00|69781.1|69771.1|69779.5|69759.5|69787.3|69776.5|69778.4|69758.4|551
1678384800000|2023-03-09 18:00:00|69779.3|69759.3|69778.6|69758.6|69788.7|69777.9|69759.6|69749.6|709
1678385100000|2023-03-09 18:05:00|69778.9|69758.9|69786.6|69766.6|69791.7|69775.6|69771|69754.2|711
1678385400000|2023-03-09 18:10:00|69786.9|69766.9|69774.3|69764.3|69800|69780|69774.1|69760.7|660
1678385700000|2023-03-09 18:15:00|69774.2|69764.2|69775.7|69765.7|69778.2|69768.2|69768.8|69758.8|529
1678386000000|2023-03-09 18:20:00|69775.9|69765.9|69767|69757|69776.2|69766.2|69759|69749|617
1678386300000|2023-03-09 18:25:00|69767.4|69757.4|69790.9|69780.9|69800.7|69787.7|69767.3|69757.3|597
1678386600000|2023-03-09 18:30:00|69791.9|69781.9|69797.6|69787.6|69804.3|69791|69786.8|69774.5|470
1678386900000|2023-03-09 18:35:00|69797.3|69787.3|69798.1|69788.1|69801.3|69791.3|69787.5|69776.8|490
1678387200000|2023-03-09 18:40:00|69798.2|69788.2|69775.7|69765.7|69798.3|69788.3|69768.5|69758.5|407
1678387500000|2023-03-09 18:45:00|69780.7|69770.7|69781.5|69771.5|69788.3|69776.1|69765.7|69755.7|511
1678387800000|2023-03-09 18:50:00|69781.1|69771.1|69762.3|69752.3|69782.8|69772.8|69760.9|69750.9|523
1678388100000|2023-03-09 18:55:00|69762.4|69752.4|69757.6|69747.6|69779.5|69759.5|69755.9|69745.9|537
1678388400000|2023-03-09 19:00:00|69757.9|69747.9|69780.3|69770.3|69780.9|69770.9|69757|69747|581
1678388700000|2023-03-09 19:05:00|69780.5|69770.5|69775.7|69755.7|69782.7|69772.7|69764.9|69748.8|499
1678389000000|2023-03-09 19:10:00|69775.6|69755.6|69787.3|69777.3|69787.6|69777.6|69766.8|69754.8|621
1678389300000|2023-03-09 19:15:00|69787.2|69777.2|69794.6|69784.6|69800.6|69788.1|69786.7|69775|723
1678389600000|2023-03-09 19:20:00|69794.7|69784.7|69777.3|69767.3|69795.9|69785.9|69776.9|69766.9|626
1678389900000|2023-03-09 19:25:00|69777.2|69767.2|69795.1|69785.1|69795.5|69785.5|69774.6|69764.6|709
1678390200000|2023-03-09 19:30:00|69795.2|69785.2|69806|69796|69807.7|69797.7|69793.1|69783.1|613
1678390500000|2023-03-09 19:35:00|69805.5|69795.5|69805.4|69785.4|69805.6|69795.5|69794.4|69774.4|542
1678390800000|2023-03-09 19:40:00|69805.3|69785.3|69801.4|69791.4|69805.3|69793.2|69796.1|69777.4|485
1678391100000|2023-03-09 19:45:00|69801.3|69791.3|69803.8|69793.8|69810.8|69796.7|69795|69785|474
1678391400000|2023-03-09 19:50:00|69804.2|69794.2|69809.3|69789.3|69809.7|69796.7|69800|69782.4|557
1678391700000|2023-03-09 19:55:00|69809.4|69789.4|69811.7|69791.7|69815.1|69797.6|69802.9|69786.4|586
1678392000000|2023-03-09 20:00:00|69811.9|69791.9|69813.2|69793.2|69813.6|69793.6|69808.3|69788.3|534
1678392300000|2023-03-09 20:05:00|69813.3|69793.3|69836|69816|69837.4|69823.8|69812.2|69792.2|539
1678392600000|2023-03-09 20:10:00|69835.9|69815.9|69832.7|69822.7|69843|69828.9|69831.6|69812.3|578
1678392900000|2023-03-09 20:15:00|69832.5|69822.5|69853|69843|69859.3|69844.5|69832.4|69822.4|534
1678393200000|2023-03-09 20:20:00|69852.9|69842.9|69863.6|69843.6|69863.9|69849.7|69849.4|69834.4|500
1678393500000|2023-03-09 20:25:00|69863.7|69843.7|69870.9|69850.9|69871.1|69853|69857.6|69837.6|734
1678393800000|2023-03-09 20:30:00|69870|69850|69848.8|69828.8|69870.7|69854.5|69846.2|69827.9|567
1678394100000|2023-03-09 20:35:00|69849.1|69829.1|69842.6|69822.6|69865.5|69845.5|69840.4|69820.4|687
1678394400000|2023-03-09 20:40:00|69843.2|69823.2|69838|69818|69850.2|69830.2|69832.7|69812.7|605
1678394700000|2023-03-09 20:45:00|69837.7|69817.7|69836.2|69816.2|69845|69825|69832.9|69812.9|585
1678395000000|2023-03-09 20:50:00|69836.5|69816.5|69808|69788|69836.5|69816.5|69806.6|69786.6|640
1678395300000|2023-03-09 20:55:00|69807|69787|69812.3|69792.3|69821.4|69801.4|69805.6|69785.6|658
1678395600000|2023-03-09 21:00:00|69812.9|69792.9|69811.8|69791.8|69816.7|69796.7|69808.1|69788.1|647
1678395900000|2023-03-09 21:05:00|69811.7|69791.7|69808|69788|69811.7|69791.7|69807.4|69787.4|350
1678396200000|2023-03-09 21:10:00|69808.1|69788.1|69802.3|69782.3|69810.2|69790.2|69798.9|69778.9|465
1678396500000|2023-03-09 21:15:00|69802.4|69782.4|69814.1|69794.1|69814.2|69794.2|69801.8|69781.8|91
1678396800000|2023-03-09 21:20:00|69814.2|69794.2|69815.6|69795.6|69817.4|69797.4|69813.2|69793.2|96
1678397100000|2023-03-09 21:25:00|69815.7|69795.7|69812.1|69792.1|69815.8|69795.8|69809|69789|84
1678397400000|2023-03-09 21:30:00|69812.2|69792.2|69816.8|69796.8|69818.3|69798.3|69812|69792|132
1678397700000|2023-03-09 21:35:00|69817.5|69797.5|69811|69791|69818.2|69798.2|69810.9|69790.9|141
1678398000000|2023-03-09 21:40:00|69811.1|69791.1|69805.9|69785.9|69814.9|69794.9|69801.1|69781.1|116
1678398300000|2023-03-09 21:45:00|69806|69786|69802.2|69782.2|69816.9|69793.6|69797|69776.8|221
1678398600000|2023-03-09 21:50:00|69802.4|69782.4|69783.6|69725.8|69802.9|69782.9|69781.6|69718.6|164
1678398900000|2023-03-09 21:55:00|69784.7|69721.1|69808.4|69726.1|69808.5|69743.2|69773.3|69719.2|410
1678399200000|2023-03-09 22:00:00|69809|69722.3|69802.2|69743.5|69818.1|69744.4|69786.8|69719.7|57
1678399500000|2023-03-09 22:05:00|69802.1|69743.6|69799.3|69750.5|69806.7|69758.5|69798.6|69743.6|100
1678399800000|2023-03-09 22:10:00|69798.5|69750.4|69796.9|69755.6|69800.3|69755.7|69796.9|69747.8|61
1678400100000|2023-03-09 22:15:00|69796.3|69756.1|69795|69756.8|69798.7|69759.9|69792|69753.7|47
1678400400000|2023-03-09 22:20:00|69797.9|69756.1|69797.6|69753.7|69798.4|69757.6|69793.5|69752.3|38
1678400700000|2023-03-09 22:25:00|69797.5|69753.8|69793.7|69744.4|69798.7|69757.4|69792.6|69736.7|62
1678401000000|2023-03-09 22:30:00|69794.2|69743.1|69795.8|69745.2|69798.3|69746.3|69792.3|69742.5|49
1678401300000|2023-03-09 22:35:00|69797|69744.2|69795.7|69745.2|69798.4|69746.6|69794.2|69742.5|42
1678401600000|2023-03-09 22:40:00|69795.6|69744.1|69793|69747.2|69796.6|69747.5|69793|69744.1|62
1678401900000|2023-03-09 22:45:00|69793.2|69747.1|69795.8|69744.2|69802|69747.7|69792.7|69734.6|115
1678402200000|2023-03-09 22:50:00|69795.6|69747.4|69792.2|69747.9|69798.5|69747.9|69792.2|69743.2|63
1678402500000|2023-03-09 22:55:00|69795.3|69747.4|69783.5|69763.5|69801.7|69763.7|69782.4|69745.1|82
1678402800000|2023-03-09 23:00:00|69782.3|69762.3|69789.2|69769.2|69839.2|69769.2|69782.2|69742.5|135
1678403100000|2023-03-09 23:05:00|69790.3|69770.3|69789.3|69769.3|69790.3|69770.3|69789|69769|91
1678403400000|2023-03-09 23:10:00|69789.4|69769.4|69785.2|69736.1|69790.1|69770.1|69780.3|69733|148
1678403700000|2023-03-09 23:15:00|69789.9|69733.7|69785.2|69765.2|69791.5|69765.3|69783|69733|162
1678404000000|2023-03-09 23:20:00|69785.3|69765.3|69768.9|69748.9|69786|69766|69766.2|69739.2|117
1678404300000|2023-03-09 23:25:00|69769|69749|69786.1|69742.4|69787.5|69750.4|69766.4|69741.4|156
1678404600000|2023-03-09 23:30:00|69786.2|69741.9|69778.1|69758.1|69788.1|69759|69776|69735.3|238
1678404900000|2023-03-09 23:35:00|69778|69758|69777.4|69757.4|69778.6|69758.4|69775|69736|100
1678405200000|2023-03-09 23:40:00|69777.2|69757.2|69781.4|69761.4|69788.3|69768.3|69776.6|69756.6|92
1678405500000|2023-03-09 23:45:00|69781.3|69761.3|69782.8|69762.8|69788.6|69762.8|69779.4|69756.5|87
1678405800000|2023-03-09 23:50:00|69782.7|69762.7|69806.4|69768.9|69808.5|69771.1|69782.3|69762.3|159
1678406100000|2023-03-09 23:55:00|69806.5|69769|69799.5|69764|69808.9|69770.2|69797.9|69763.1|163
1678406400000|2023-03-10 00:00:00|69799.8|69764.9|69782.2|69762.2|69799.8|69771.9|69781.6|69759.2|193
1678406700000|2023-03-10 00:05:00|69782.1|69762.1|69744.5|69724.5|69784.2|69764.2|69743.6|69723.6|325
1678407000000|2023-03-10 00:10:00|69744.4|69724.4|69762.9|69742.9|69766.2|69746.2|69744.3|69724.3|311
1678407300000|2023-03-10 00:15:00|69763|69743|69702.1|69682.1|69763|69743|69699.3|69679.3|469
1678407600000|2023-03-10 00:20:00|69702|69682|69716.8|69696.8|69725.2|69705.2|69700.8|69680.8|468
1678407900000|2023-03-10 00:25:00|69716.7|69696.7|69715|69695|69725.1|69705.1|69706.3|69686.3|425
1678408200000|2023-03-10 00:30:00|69714.9|69694.9|69695.4|69675.4|69721.7|69701.7|69695.3|69675.3|442
1678408500000|2023-03-10 00:35:00|69695.5|69675.5|69700.8|69680.8|69703.8|69683.8|69692.7|69672.7|454
1678408800000|2023-03-10 00:40:00|69701.1|69681.1|69706.4|69686.4|69712.1|69692.1|69696.1|69676.1|534
1678409100000|2023-03-10 00:45:00|69706.9|69686.9|69719.1|69699.1|69721.1|69701.1|69705.8|69685.8|595
1678409400000|2023-03-10 00:50:00|69718.8|69698.8|69732.5|69712.5|69732.5|69712.5|69710.4|69690.4|615
1678409700000|2023-03-10 00:55:00|69732.4|69712.4|69708.7|69698.7|69735|69715|69708.3|69693.3|531
1678410000000|2023-03-10 01:00:00|69708.8|69698.8|69778.1|69758.1|69778.5|69758.5|69707.1|69697.1|784
1678410300000|2023-03-10 01:05:00|69777.9|69757.9|69773.7|69753.7|69792.1|69772.1|69769.7|69749.7|610
1678410600000|2023-03-10 01:10:00|69773.8|69753.8|69810.8|69790.8|69813.5|69793.5|69766|69746|554
1678410900000|2023-03-10 01:15:00|69811|69791|69782.1|69762.1|69811|69791|69779.8|69759.8|534
1678411200000|2023-03-10 01:20:00|69782.3|69762.3|69771.6|69751.6|69801.2|69786.6|69758.9|69745.8|597
1678411500000|2023-03-10 01:25:00|69771.4|69751.4|69753.6|69733.6|69772.5|69757.2|69746.4|69726.4|664
1678411800000|2023-03-10 01:30:00|69753.4|69733.4|69731.1|69721.1|69782.9|69762.9|69730.9|69717.9|838
1678412100000|2023-03-10 01:35:00|69729.3|69719.3|69730.8|69710.8|69759.8|69740.6|69723.1|69704|740
1678412400000|2023-03-10 01:40:00|69729|69709|69740.2|69720.2|69766.5|69749.6|69728.6|69708.6|723
1678412700000|2023-03-10 01:45:00|69740.3|69720.3|69764.5|69744.5|69765.1|69747.1|69727.5|69712|744
1678413000000|2023-03-10 01:50:00|69764.6|69744.6|69740.4|69730.4|69771.6|69751.6|69740.3|69725.1|558
1678413300000|2023-03-10 01:55:00|69740.6|69730.6|69751.8|69741.8|69761.6|69749|69735.1|69720.3|648
1678413600000|2023-03-10 02:00:00|69751.7|69741.7|69726.5|69716.5|69760.4|69744.5|69726.5|69716.5|691
1678413900000|2023-03-10 02:05:00|69726.6|69716.6|69730.9|69720.9|69737.3|69727.3|69717.8|69701.3|666
1678414200000|2023-03-10 02:10:00|69731|69721|69721.3|69711.3|69738.1|69728.1|69720.4|69710.4|606
1678414500000|2023-03-10 02:15:00|69721.4|69711.4|69752.5|69742.5|69775|69759.3|69721.4|69711.4|646
1678414800000|2023-03-10 02:20:00|69751.9|69741.9|69776.4|69766.4|69782.8|69772.8|69746.5|69736.5|662
1678415100000|2023-03-10 02:25:00|69776.5|69766.5|69849|69829|69849.2|69829.2|69776.3|69766.3|785
1678415400000|2023-03-10 02:30:00|69849.1|69829.1|69840.6|69820.6|69868.4|69848.4|69804.8|69784.8|847
1678415700000|2023-03-10 02:35:00|69841.2|69821.2|69786|69766|69841.3|69821.3|69780.8|69760.8|754
1678416000000|2023-03-10 02:40:00|69786.2|69766.2|69790.7|69770.7|69799.2|69779.2|69777.8|69757.8|677
1678416300000|2023-03-10 02:45:00|69790.8|69770.8|69774.2|69754.2|69793.4|69773.4|69771|69751|666
1678416600000|2023-03-10 02:50:00|69774.3|69754.3|69805.3|69785.3|69808.6|69794.2|69773.2|69753.2|643
1678416900000|2023-03-10 02:55:00|69805.2|69785.2|69798.5|69778.5|69806.1|69791.4|69779.9|69768.7|625
1678417200000|2023-03-10 03:00:00|69798.9|69778.9|69816.4|69796.4|69820.5|69806.2|69793.1|69778.9|627
1678417500000|2023-03-10 03:05:00|69815.5|69795.5|69792|69772|69818.8|69807.2|69784.6|69766.6|555
1678417800000|2023-03-10 03:10:00|69791.9|69771.9|69796.8|69776.8|69802.5|69787.3|69782.2|69769.7|481
1678418100000|2023-03-10 03:15:00|69797.3|69777.3|69785.9|69775.9|69797.3|69784.2|69774.5|69764.5|389
1678418400000|2023-03-10 03:20:00|69785.8|69775.8|69806.9|69786.9|69808.2|69794.4|69782.4|69766.1|428
1678418700000|2023-03-10 03:25:00|69807.1|69787.1|69816.6|69806.6|69816.8|69806.8|69800.5|69785.7|385
1678419000000|2023-03-10 03:30:00|69815.1|69805.1|69811.3|69801.3|69821.7|69806.7|69804.3|69788.7|490
1678419300000|2023-03-10 03:35:00|69811.2|69801.2|69779.4|69769.4|69811.3|69801.3|69775.1|69765.1|411
1678419600000|2023-03-10 03:40:00|69779.1|69769.1|69784|69774|69784.7|69774.7|69776.2|69766.2|420
1678419900000|2023-03-10 03:45:00|69783.4|69773.4|69778.2|69768.2|69784.9|69774.9|69773.9|69763.9|319
1678420200000|2023-03-10 03:50:00|69778.1|69768.1|69775.2|69765.2|69786|69773|69773.4|69760.3|384
1678420500000|2023-03-10 03:55:00|69775.1|69765.1|69781.3|69771.3|69784.6|69774.6|69774.7|69764.7|317
1678420800000|2023-03-10 04:00:00|69781.4|69771.4|69783|69773|69793.4|69783.4|69778.9|69768.9|383
1678421100000|2023-03-10 04:05:00|69783.2|69773.2|69775.4|69765.4|69784.7|69774.7|69762.2|69751.1|371
1678421400000|2023-03-10 04:10:00|69775.5|69765.5|69784.8|69774.8|69786|69776|69774.4|69764.4|397
1678421700000|2023-03-10 04:15:00|69785|69775|69787|69777|69790|69778.8|69783.2|69768.3|357
1678422000000|2023-03-10 04:20:00|69786.9|69776.9|69772.4|69762.4|69787|69777|69771.5|69756.2|438
1678422300000|2023-03-10 04:25:00|69772.3|69762.3|69752.7|69742.7|69781.7|69768.4|69745.8|69727.6|424
1678422600000|2023-03-10 04:30:00|69752.5|69742.5|69757.4|69737.4|69761.8|69747.8|69742.6|69727.6|508
1678422900000|2023-03-10 04:35:00|69757.5|69737.5|69764|69744|69764.8|69753.7|69754.1|69737.4|351
1678423200000|2023-03-10 04:40:00|69764.5|69744.5|69750|69740|69764.7|69749.7|69749.2|69734.7|312
1678423500000|2023-03-10 04:45:00|69750.1|69740.1|69750.9|69740.9|69763.5|69748.3|69750.1|69737.9|279
1678423800000|2023-03-10 04:50:00|69750.8|69740.8|69752.3|69742.3|69754.5|69743.3|69747.5|69734|293
1678424100000|2023-03-10 04:55:00|69752.2|69742.2|69750.5|69740.5|69753.8|69743.8|69744.4|69734.4|384
1678424400000|2023-03-10 05:00:00|69750.8|69740.8|69749.2|69739.2|69752.6|69742.6|69745.7|69735.7|454
1678424700000|2023-03-10 05:05:00|69749.1|69739.1|69747.2|69737.2|69755.9|69745.9|69736.4|69723.2|424
1678425000000|2023-03-10 05:10:00|69747.3|69737.3|69757.3|69747.3|69761.6|69751.6|69745.1|69729.9|410
1678425300000|2023-03-10 05:15:00|69757.2|69747.2|69760.1|69750.1|69770.7|69760.7|69756.1|69746.1|443
1678425600000|2023-03-10 05:20:00|69760.2|69750.2|69775.6|69765.6|69775.7|69765.7|69754.9|69744.9|426
1678425900000|2023-03-10 05:25:00|69775.7|69765.7|69783.9|69773.9|69786.9|69776.9|69772.6|69762.6|399
1678426200000|2023-03-10 05:30:00|69784.4|69774.4|69788.5|69778.5|69799.1|69789.1|69784.4|69774.4|604
1678426500000|2023-03-10 05:35:00|69788.6|69778.6|69777.4|69767.4|69790|69778.6|69770.8|69758.9|405
1678426800000|2023-03-10 05:40:00|69777.5|69767.5|69782.1|69772.1|69793.5|69782.1|69777.3|69767.3|426
1678427100000|2023-03-10 05:45:00|69782.2|69772.2|69790|69780|69799.1|69789.1|69777.8|69767.8|477
1678427400000|2023-03-10 05:50:00|69789.9|69779.9|69777.1|69767.1|69792.5|69782.5|69773.9|69763.9|453
1678427700000|2023-03-10 05:55:00|69777.2|69767.2|69780.2|69770.2|69789.5|69773.6|69773.7|69761.1|484
1678428000000|2023-03-10 06:00:00|69780.9|69770.9|69782.9|69772.9|69787.4|69777.4|69761.6|69751.6|568
1678428300000|2023-03-10 06:05:00|69782.8|69772.8|69764.4|69754.4|69783.1|69773.1|69761.4|69751.4|423
1678428600000|2023-03-10 06:10:00|69764.3|69754.3|69768.6|69758.6|69769.5|69759.5|69755.9|69745.9|456
1678428900000|2023-03-10 06:15:00|69768.5|69758.5|69766.7|69756.7|69777.1|69762.6|69752.3|69742.3|409
1678429200000|2023-03-10 06:20:00|69766.6|69756.6|69776.7|69766.7|69777.9|69767.9|69759|69749|380
1678429500000|2023-03-10 06:25:00|69775|69765|69778.4|69768.4|69783.5|69773.5|69771.3|69761.3|370
1678429800000|2023-03-10 06:30:00|69778.3|69768.3|69776.8|69766.8|69781.1|69771.1|69766.8|69754.3|339
1678430100000|2023-03-10 06:35:00|69775.9|69765.9|69792.6|69782.6|69796.3|69786.3|69773.6|69763.6|486
1678430400000|2023-03-10 06:40:00|69792.7|69782.7|69797.1|69787.1|69798.4|69788.4|69788.8|69778.8|283
1678430700000|2023-03-10 06:45:00|69796.8|69786.8|69778.8|69768.8|69796.8|69786.8|69772.7|69762.7|460
1678431000000|2023-03-10 06:50:00|69778.9|69768.9|69777.1|69767.1|69784.8|69774.8|69768.4|69758.4|479
1678431300000|2023-03-10 06:55:00|69777|69767|69797.4|69787.4|69798.6|69788.5|69771.6|69760.2|565
1678431600000|2023-03-10 07:00:00|69797.3|69787.3|69781.3|69761.3|69799|69787.3|69765.3|69753.3|716
1678431900000|2023-03-10 07:05:00|69781.2|69761.2|69774.7|69764.7|69794.1|69778.7|69767.3|69757.3|606
1678432200000|2023-03-10 07:10:00|69774.5|69764.5|69776.5|69766.5|69789.5|69775.5|69771.7|69760.1|564
1678432500000|2023-03-10 07:15:00|69776.6|69766.6|69770.4|69760.4|69780.2|69770.2|69767.9|69757.9|537
1678432800000|2023-03-10 07:20:00|69770.5|69760.5|69772|69752|69782.1|69767.4|69759.5|69749.5|633
1678433100000|2023-03-10 07:25:00|69771.9|69751.9|69762.6|69752.6|69776.4|69760.4|69760.5|69748.1|560
1678433400000|2023-03-10 07:30:00|69762.4|69752.4|69746.6|69736.6|69771.2|69755.7|69744.1|69733.9|536
1678433700000|2023-03-10 07:35:00|69746.4|69736.4|69759.1|69749.1|69760|69750|69746.4|69736.4|524
1678434000000|2023-03-10 07:40:00|69759.2|69749.2|69759.9|69749.9|69766.1|69755.1|69739.4|69726.7|572
1678434300000|2023-03-10 07:45:00|69759.7|69749.7|69753.7|69743.7|69763.1|69753.1|69740.3|69729.8|515
1678434600000|2023-03-10 07:50:00|69753.8|69743.8|69759.3|69749.3|69764.8|69754.8|69748.2|69738.2|543
1678434900000|2023-03-10 07:55:00|69759.4|69749.4|69749.7|69739.7|69761.2|69751.2|69741.7|69731.7|565
1678435200000|2023-03-10 08:00:00|69749.6|69739.6|69752|69742|69752|69742|69733.9|69723.9|553
1678435500000|2023-03-10 08:05:00|69751.9|69741.9|69755.8|69745.8|69760.6|69750.6|69740.9|69730.9|648
1678435800000|2023-03-10 08:10:00|69755.5|69745.5|69734.7|69724.7|69756.3|69746.3|69723.9|69705.9|742
1678436100000|2023-03-10 08:15:00|69734.6|69724.6|69753.7|69743.7|69755.3|69745.3|69734.6|69723|618
1678436400000|2023-03-10 08:20:00|69753.5|69743.5|69756.9|69746.9|69762.5|69752.5|69742.9|69732.9|647
1678436700000|2023-03-10 08:25:00|69757|69747|69743.3|69733.3|69767.5|69757.5|69740.1|69730.1|655
1678437000000|2023-03-10 08:30:00|69744|69734|69705.7|69685.7|69762.7|69752.7|69686.1|69666.1|895
1678437300000|2023-03-10 08:35:00|69706|69686|69701.8|69681.8|69726.2|69707.2|69699.6|69679.6|760
1678437600000|2023-03-10 08:40:00|69701.4|69681.4|69693.7|69673.7|69716.2|69696.2|69682.4|69666.6|807
1678437900000|2023-03-10 08:45:00|69692.9|69672.9|69687.7|69667.7|69704.9|69684.9|69658.3|69643.3|793
1678438200000|2023-03-10 08:50:00|69687.8|69667.8|69698.5|69678.5|69698.5|69683.9|69683.3|69663.3|652
1678438500000|2023-03-10 08:55:00|69698.7|69678.7|69708.8|69688.8|69711.2|69695.1|69693.4|69678.5|667
1678438800000|2023-03-10 09:00:00|69709.2|69689.2|69696.6|69686.6|69711.3|69699|69694.9|69682|513
1678439100000|2023-03-10 09:05:00|69696.7|69686.7|69679.7|69669.7|69698.6|69688.6|69670.4|69655.1|557
1678439400000|2023-03-10 09:10:00|69680.3|69670.3|69694.9|69684.9|69697.4|69687.4|69671.5|69655|528
1678439700000|2023-03-10 09:15:00|69695.7|69685.7|69700.8|69680.8|69704.7|69690.3|69693.9|69680.3|455
1678440000000|2023-03-10 09:20:00|69700.9|69680.9|69705.6|69695.6|69710.6|69700.6|69693.5|69680.8|559
1678440300000|2023-03-10 09:25:00|69706.1|69696.1|69705|69685|69711.6|69697.8|69694.5|69681.5|563
1678440600000|2023-03-10 09:30:00|69704.8|69684.8|69688.5|69668.5|69704.8|69684.8|69675.8|69655.8|624
1678440900000|2023-03-10 09:35:00|69688.4|69668.4|69702.5|69682.5|69703.7|69683.7|69677|69657|612
1678441200000|2023-03-10 09:40:00|69702.9|69682.9|69692.3|69672.3|69704|69685.4|69677.6|69661.4|645
1678441500000|2023-03-10 09:45:00|69692.4|69672.4|69685.7|69675.7|69697.9|69677.9|69664.8|69654.1|657
1678441800000|2023-03-10 09:50:00|69685.6|69675.6|69674.5|69654.5|69690.9|69680.9|69659.9|69644.8|614
1678442100000|2023-03-10 09:55:00|69674.7|69654.7|69659.4|69649.4|69688.1|69668.1|69659.4|69645.1|517
1678442400000|2023-03-10 10:00:00|69659.3|69649.3|69663.4|69643.4|69679.5|69659.5|69655.7|69637.4|525
1678442700000|2023-03-10 10:05:00|69663.3|69643.3|69662.1|69642.1|69670.2|69650.2|69650.4|69630.4|406
1678443000000|2023-03-10 10:10:00|69662|69642|69660|69640|69665.1|69645.1|69659.5|69639.5|335
1678443300000|2023-03-10 10:15:00|69660.1|69640.1|69632.2|69622.2|69661.3|69641.3|69626.4|69613.4|481
1678443600000|2023-03-10 10:20:00|69632|69622|69596.1|69576.1|69635.3|69622|69586.9|69572.5|574
1678443900000|2023-03-10 10:25:00|69595.9|69575.9|69586|69566|69602.6|69583|69571.9|69553.6|626
1678444200000|2023-03-10 10:30:00|69586.1|69566.1|69585|69575|69627.6|69607.6|69572.8|69558.7|573
1678444500000|2023-03-10 10:35:00|69584.5|69574.5|69565.9|69545.9|69598.3|69580.2|69562.7|69542.7|626
1678444800000|2023-03-10 10:40:00|69566|69546|69569.6|69549.6|69574.6|69554.6|69556.7|69539.2|525
1678445100000|2023-03-10 10:45:00|69569.5|69549.5|69560.8|69540.8|69569.6|69549.6|69543.9|69523.9|514
1678445400000|2023-03-10 10:50:00|69562.1|69542.1|69559.1|69539.1|69567.3|69547.3|69545.2|69525.2|499
1678445700000|2023-03-10 10:55:00|69559|69539|69580.1|69560.1|69587.4|69569.9|69550.7|69532.6|495
1678446000000|2023-03-10 11:00:00|69580.4|69560.4|69570.9|69550.9|69581|69565.1|69561.8|69541.8|557
1678446300000|2023-03-10 11:05:00|69571|69551|69553.3|69533.3|69578.6|69558.6|69543.6|69525.4|547
1678446600000|2023-03-10 11:10:00|69553.4|69533.4|69554.4|69534.4|69562.4|69542.4|69546.6|69527.3|516
1678446900000|2023-03-10 11:15:00|69554.5|69534.5|69588.3|69568.3|69589.7|69573.4|69553.3|69533.3|458
1678447200000|2023-03-10 11:20:00|69588.5|69568.5|69605.1|69585.1|69605.1|69585.1|69570.7|69550.7|534
1678447500000|2023-03-10 11:25:00|69604.9|69584.9|69587.7|69567.7|69617.8|69597.8|69582.1|69566.5|494
1678447800000|2023-03-10 11:30:00|69587.3|69567.3|69584.2|69564.2|69592.2|69575.8|69570.7|69550.7|586
1678448100000|2023-03-10 11:35:00|69584.4|69564.4|69592.3|69572.3|69596.6|69576.6|69582.2|69562.2|629
1678448400000|2023-03-10 11:40:00|69592.5|69572.5|69609.1|69589.1|69609.1|69591.2|69591.8|69571.8|633
1678448700000|2023-03-10 11:45:00|69609|69589|69599.4|69589.4|69610.6|69590.6|69597.4|69582.4|512
1678449000000|2023-03-10 11:50:00|69599.5|69589.5|69610.1|69590.1|69614.9|69600.8|69592.4|69574.9|498
1678449300000|2023-03-10 11:55:00|69609.7|69589.7|69612.4|69592.4|69619.6|69599.6|69603.5|69585.4|425
1678449600000|2023-03-10 12:00:00|69612.5|69592.5|69639.6|69619.6|69641.8|69621.8|69609.1|69592.3|495
1678449900000|2023-03-10 12:05:00|69639.5|69619.5|69625|69615|69641.4|69621.4|69624.6|69608.6|495
1678450200000|2023-03-10 12:10:00|69625.1|69615.1|69601.9|69581.9|69642.4|69623.9|69597.5|69580.9|447
1678450500000|2023-03-10 12:15:00|69601.8|69581.8|69595.9|69585.9|69610.3|69590.3|69592.4|69576.6|488
1678450800000|2023-03-10 12:20:00|69596.2|69586.2|69628.5|69608.5|69637.2|69627.1|69596.2|69586.2|558
1678451100000|2023-03-10 12:25:00|69627.2|69607.2|69616.4|69606.4|69632|69614.3|69612.3|69598.8|567
1678451400000|2023-03-10 12:30:00|69616.3|69606.3|69620.9|69600.9|69628.8|69611.3|69603.5|69587.7|528
1678451700000|2023-03-10 12:35:00|69620.7|69600.7|69608.9|69598.9|69633.1|69615.7|69608.9|69591.3|634
1678452000000|2023-03-10 12:40:00|69608.8|69598.8|69619.5|69609.5|69629.9|69612.1|69601.5|69591.5|577
1678452300000|2023-03-10 12:45:00|69619.1|69609.1|69615.1|69595.1|69623.1|69609.8|69606.8|69586.8|621
1678452600000|2023-03-10 12:50:00|69615|69595|69596.7|69576.7|69625.8|69606.6|69594.4|69576.2|586
1678452900000|2023-03-10 12:55:00|69596.6|69576.6|69585.6|69565.6|69598.9|69582.9|69570.4|69557.6|666
1678453200000|2023-03-10 13:00:00|69585.7|69565.7|69635.2|69615.2|69638|69618|69581.8|69565.7|871
1678453500000|2023-03-10 13:05:00|69635.6|69615.6|69626.3|69606.3|69641.4|69626.8|69611.7|69595.2|839
1678453800000|2023-03-10 13:10:00|69626.1|69606.1|69626.2|69606.2|69639.8|69619.8|69613.8|69599.5|767
1678454100000|2023-03-10 13:15:00|69626.3|69606.3|69617.3|69597.3|69630.4|69612.1|69603.6|69584.3|725
1678454400000|2023-03-10 13:20:00|69616|69596|69584.9|69564.9|69640.1|69621.8|69581.3|69561.3|805
1678454700000|2023-03-10 13:25:00|69584.6|69564.6|69588.4|69527.8|69605.1|69585.1|69560.9|69527.8|776
1678455000000|2023-03-10 13:30:00|69593.1|69526.1|69467|69447|69669.7|69557|69416.5|69396.5|1127
1678455300000|2023-03-10 13:35:00|69466.7|69446.7|69470.8|69450.8|69480.3|69460.3|69414.4|69394.4|1084
1678455600000|2023-03-10 13:40:00|69471.3|69451.3|69426.2|69406.2|69479.7|69459.7|69423.6|69403.6|984
1678455900000|2023-03-10 13:45:00|69426.1|69406.1|69443.5|69423.5|69447.3|69427.3|69396.7|69376.7|1011
1678456200000|2023-03-10 13:50:00|69443.9|69423.9|69438.2|69418.2|69456.3|69436.3|69419.4|69399.4|951
1678456500000|2023-03-10 13:55:00|69437.8|69417.8|69474.2|69454.2|69491.1|69471.1|69433.6|69413.6|871
1678456800000|2023-03-10 14:00:00|69475|69455|69447.5|69427.5|69504.9|69484.9|69445.3|69425.3|1030
1678457100000|2023-03-10 14:05:00|69448.2|69428.2|69427.8|69407.8|69472.3|69452.3|69427.8|69407.8|1014
1678457400000|2023-03-10 14:10:00|69427.7|69407.7|69464.2|69444.2|69471.3|69451.3|69420.8|69400.8|887
1678457700000|2023-03-10 14:15:00|69465.2|69445.2|69453.6|69433.6|69492.6|69472.6|69449.2|69429.2|906
1678458000000|2023-03-10 14:20:00|69455.9|69435.9|69443.7|69423.7|69479.2|69459.2|69435.4|69415.4|951
1678458300000|2023-03-10 14:25:00|69444.2|69424.2|69415.7|69395.7|69455.4|69435.4|69415.6|69395.6|935
1678458600000|2023-03-10 14:30:00|69415.3|69395.3|69386.5|69366.5|69427.9|69407.9|69364.3|69344.3|1031
1678458900000|2023-03-10 14:35:00|69385.9|69365.9|69352.6|69332.6|69387.2|69367.2|69345.5|69325.5|967
1678459200000|2023-03-10 14:40:00|69352|69332|69285.8|69265.8|69358.2|69338.2|69285.4|69265.4|940
1678459500000|2023-03-10 14:45:00|69285.9|69265.9|69344.6|69324.6|69355.7|69335.7|69285.9|69265.9|939
1678459800000|2023-03-10 14:50:00|69344.4|69324.4|69340.8|69320.8|69370.9|69350.9|69317.6|69297.6|929
1678460100000|2023-03-10 14:55:00|69341.6|69321.6|69332.9|69312.9|69359.2|69339.2|69315.8|69295.8|925
1678460400000|2023-03-10 15:00:00|69331.9|69311.9|69256.3|69236.3|69332.9|69312.9|69251|69231|908
1678460700000|2023-03-10 15:05:00|69256.2|69236.2|69215.7|69195.7|69262.8|69242.8|69186.5|69166.5|1003
1678461000000|2023-03-10 15:10:00|69215.6|69195.6|69229.2|69209.2|69250.7|69230.7|69195.1|69175.1|1022
1678461300000|2023-03-10 15:15:00|69229.4|69209.4|69233.8|69213.8|69258.9|69238.9|69228.2|69208.2|956
1678461600000|2023-03-10 15:20:00|69237.2|69217.2|69186.9|69166.9|69246.5|69226.5|69185.2|69165.2|985
1678461900000|2023-03-10 15:25:00|69186.6|69166.6|69181.7|69161.7|69205.2|69185.2|69179.9|69159.9|905
1678462200000|2023-03-10 15:30:00|69181.5|69161.5|69111.1|69091.1|69182.2|69162.2|69088|69068|971
1678462500000|2023-03-10 15:35:00|69109.9|69089.9|69087.9|69067.9|69126.3|69106.3|69067.9|69047.9|1002
1678462800000|2023-03-10 15:40:00|69087.4|69067.4|69056.7|69036.7|69089|69069|69054.5|69034.5|939
1678463100000|2023-03-10 15:45:00|69056.4|69036.4|69125.8|69105.8|69131.3|69111.3|69042.4|69022.4|926
1678463400000|2023-03-10 15:50:00|69124.9|69104.9|69127.8|69107.8|69147.1|69127.1|69116.1|69096.1|904
1678463700000|2023-03-10 15:55:00|69127.7|69107.7|69111.5|69091.5|69131.1|69111.1|69089.3|69069.3|874
1678464000000|2023-03-10 16:00:00|69111.6|69091.6|69134.6|69114.6|69134.6|69114.6|69100.4|69080.4|850
1678464300000|2023-03-10 16:05:00|69137.4|69117.4|69150.4|69130.4|69157.7|69137.7|69135|69115|739
1678464600000|2023-03-10 16:10:00|69151.1|69131.1|69197.9|69177.9|69209.1|69189.1|69134.2|69114.2|778
1678464900000|2023-03-10 16:15:00|69198.7|69178.7|69210.3|69190.3|69224.1|69204.1|69175.7|69155.7|840
1678465200000|2023-03-10 16:20:00|69210.6|69190.6|69222.2|69202.2|69226.2|69206.2|69178.1|69158.1|836
1678465500000|2023-03-10 16:25:00|69222.4|69202.4|69233.2|69213.2|69238.7|69218.7|69198|69178|912
1678465800000|2023-03-10 16:30:00|69233|69213|69236.3|69216.3|69236.9|69216.9|69213|69193|861
1678466100000|2023-03-10 16:35:00|69236.2|69216.2|69212.7|69192.7|69246.8|69226.8|69207.6|69187.6|755
1678466400000|2023-03-10 16:40:00|69212.8|69192.8|69221.1|69201.1|69221.6|69201.6|69195.3|69175.3|852
1678466700000|2023-03-10 16:45:00|69219.9|69199.9|69247.4|69227.4|69264.5|69244.5|69215.6|69195.6|826
1678467000000|2023-03-10 16:50:00|69248.2|69228.2|69268|69248|69286.4|69266.4|69248.2|69228.2|767
1678467300000|2023-03-10 16:55:00|69271.2|69251.2|69309.4|69289.4|69320.8|69300.8|69271.2|69251.2|883
1678467600000|2023-03-10 17:00:00|69309.9|69289.9|69284.1|69264.1|69322.9|69302.9|69278.2|69258.2|892
1678467900000|2023-03-10 17:05:00|69283.8|69263.8|69309.3|69289.3|69311|69291|69275|69255|797
1678468200000|2023-03-10 17:10:00|69309.6|69289.6|69293.3|69273.3|69323.4|69303.4|69288.9|69268.9|741
1678468500000|2023-03-10 17:15:00|69293.8|69273.8|69256.5|69236.5|69293.9|69273.9|69255.7|69235.7|610
1678468800000|2023-03-10 17:20:00|69262.2|69242.2|69258.2|69238.2|69268.7|69248.7|69252.2|69232.2|630
1678469100000|2023-03-10 17:25:00|69258.3|69238.3|69240.4|69220.4|69258.4|69238.4|69235.9|69215.9|767
1678469400000|2023-03-10 17:30:00|69239.3|69219.3|69241.2|69221.2|69252.8|69232.8|69230.8|69210.8|769
1678469700000|2023-03-10 17:35:00|69241|69221|69228.9|69208.9|69241.4|69221.4|69225.4|69205.4|632
1678470000000|2023-03-10 17:40:00|69229|69209|69187.6|69167.6|69229|69209|69182.4|69162.4|733
1678470300000|2023-03-10 17:45:00|69187.7|69167.7|69186.5|69166.5|69191.4|69171.4|69177.1|69157.1|597
1678470600000|2023-03-10 17:50:00|69186.8|69166.8|69144.8|69124.8|69189.9|69169.9|69144.6|69124.6|707
1678470900000|2023-03-10 17:55:00|69144.7|69124.7|69148.2|69128.2|69149.9|69129.9|69122|69102|653
1678471200000|2023-03-10 18:00:00|69148.3|69128.3|69163.8|69143.8|69168.4|69148.4|69130.8|69110.8|585
1678471500000|2023-03-10 18:05:00|69163.6|69143.6|69170.6|69150.6|69175.1|69155.1|69161.7|69141.7|557
1678471800000|2023-03-10 18:10:00|69171.1|69151.1|69193.4|69173.4|69195.5|69175.5|69168.5|69148.5|516
1678472100000|2023-03-10 18:15:00|69192.7|69172.7|69228.7|69208.7|69238.3|69218.3|69192|69172|611
1678472400000|2023-03-10 18:20:00|69228.9|69208.9|69249|69229|69257.8|69237.8|69225.1|69205.1|701
1678472700000|2023-03-10 18:25:00|69249.1|69229.1|69256.3|69236.3|69273.2|69253.2|69248.7|69228.7|687
1678473000000|2023-03-10 18:30:00|69256|69236|69291.3|69271.3|69293.2|69273.2|69250.3|69230.3|690
1678473300000|2023-03-10 18:35:00|69291.4|69271.4|69289.6|69269.6|69307|69287|69278.6|69258.6|634
1678473600000|2023-03-10 18:40:00|69289.4|69269.4|69297.1|69277.1|69297.5|69277.5|69277.2|69257.2|538
1678473900000|2023-03-10 18:45:00|69297.2|69277.2|69328.6|69308.6|69335.7|69315.7|69291.8|69271.8|654
1678474200000|2023-03-10 18:50:00|69328.3|69308.3|69343.4|69323.4|69351.1|69331.1|69328|69308|695
1678474500000|2023-03-10 18:55:00|69343.3|69323.3|69359.3|69339.3|69364.2|69344.2|69342.7|69322.7|666
1678474800000|2023-03-10 19:00:00|69357.9|69337.9|69290.8|69270.8|69362.1|69342.1|69289.8|69269.8|652
1678475100000|2023-03-10 19:05:00|69290.6|69270.6|69252.6|69232.6|69294.7|69274.7|69251.9|69231.9|590
1678475400000|2023-03-10 19:10:00|69252.7|69232.7|69290.5|69270.5|69296.2|69276.2|69242.8|69222.8|612
1678475700000|2023-03-10 19:15:00|69290.6|69270.6|69315.2|69295.2|69318.2|69298.2|69288.4|69268.4|600
1678476000000|2023-03-10 19:20:00|69315.3|69295.3|69318.2|69298.2|69325.2|69305.2|69314.8|69294.8|613
1678476300000|2023-03-10 19:25:00|69319|69299|69313.6|69293.6|69324.8|69304.8|69309.5|69289.5|645
1678476600000|2023-03-10 19:30:00|69313.8|69293.8|69312.3|69292.3|69317.3|69297.3|69296.5|69276.5|724
1678476900000|2023-03-10 19:35:00|69312.2|69292.2|69334.6|69314.6|69338.9|69318.9|69305.3|69285.3|664
1678477200000|2023-03-10 19:40:00|69334.5|69314.5|69329.4|69309.4|69339.4|69319.4|69323|69303|708
1678477500000|2023-03-10 19:45:00|69328.8|69308.8|69299.8|69279.8|69333.8|69313.8|69297|69277|661
1678477800000|2023-03-10 19:50:00|69300.3|69280.3|69289.2|69269.2|69305.1|69285.1|69284.2|69264.2|768
1678478100000|2023-03-10 19:55:00|69289.3|69269.3|69289.9|69269.9|69300.7|69280.7|69289.2|69269.2|639
1678478400000|2023-03-10 20:00:00|69289.8|69269.8|69293.6|69273.6|69300.7|69280.7|69288.1|69268.1|677
1678478700000|2023-03-10 20:05:00|69293.5|69273.5|69274.6|69254.6|69295.1|69275.1|69267.9|69247.9|567
1678479000000|2023-03-10 20:10:00|69274.7|69254.7|69289.3|69269.3|69291.7|69271.7|69274.7|69254.7|792
1678479300000|2023-03-10 20:15:00|69289.1|69269.1|69305|69285|69309.1|69289.1|69286.8|69266.8|798
1678479600000|2023-03-10 20:20:00|69304.5|69284.5|69294.4|69274.4|69307.1|69287.1|69293.8|69273.8|701
1678479900000|2023-03-10 20:25:00|69293.3|69273.3|69297.2|69277.2|69302.2|69282.2|69290|69270|759
1678480200000|2023-03-10 20:30:00|69297.5|69277.5|69303|69283|69306|69286|69294.7|69274.7|663
1678480500000|2023-03-10 20:35:00|69302.9|69282.9|69325|69305|69343|69323|69301.8|69281.8|629
1678480800000|2023-03-10 20:40:00|69324.9|69304.9|69342.8|69322.8|69343.3|69323.3|69323.2|69303.2|497
1678481100000|2023-03-10 20:45:00|69343.2|69323.2|69360.6|69340.6|69360.6|69340.6|69341.8|69321.8|479
1678481400000|2023-03-10 20:50:00|69360.9|69340.9|69364.5|69344.5|69373.7|69353.7|69356.1|69336.1|688
1678481700000|2023-03-10 20:55:00|69364.7|69344.7|69363.4|69343.4|69369.7|69349.7|69355.3|69335.3|663
1678482000000|2023-03-10 21:00:00|69363.3|69343.3|69364.6|69344.6|69369.8|69349.8|69359.3|69339.3|394
1678482300000|2023-03-10 21:05:00|69364.5|69344.5|69371.7|69351.7|69375.1|69354.9|69364.1|69344.1|508
1678482600000|2023-03-10 21:10:00|69371.5|69351.5|69388.8|69368.8|69396.4|69376.4|69369.5|69349.5|406
1678482900000|2023-03-10 21:15:00|69388.6|69368.6|69390.9|69370.9|69394.2|69374.2|69388.1|69368.1|208
1678483200000|2023-03-10 21:20:00|69390.8|69370.8|69399.9|69379.9|69402.8|69380.1|69381.3|69359.5|446
1678483500000|2023-03-10 21:25:00|69399.8|69379.8|69401|69381|69402.8|69382.8|69392.9|69372.9|182
1678483800000|2023-03-10 21:30:00|69400.8|69380.8|69395.7|69375.7|69402.4|69382.4|69393.8|69372.2|179
1678484100000|2023-03-10 21:35:00|69395.2|69375.2|69393.8|69373.8|69402.5|69381.5|69392.6|69372.6|179
1678484400000|2023-03-10 21:40:00|69394.2|69374.2|69403.5|69383.5|69405.3|69385.3|69392.3|69372.3|200
1678484700000|2023-03-10 21:45:00|69403|69383|69400.8|69380.8|69411.8|69384.5|69397.9|69371.5|153
1678485000000|2023-03-10 21:50:00|69403.6|69378.3|69398.8|69378.8|69403.9|69380.1|69397.5|69376.2|125
1678485300000|2023-03-10 21:55:00|69399.3|69379.3|69400|69380|69401.7|69381.7|69395.6|69375.6|68
1678654800000|2023-03-12 21:00:00|69286.2|69160.2|69173.5|69047.5|69289.2|69163.2|69168.4|69042.4|28
1678655100000|2023-03-12 21:05:00|69218.2|69092.2|69260.3|69134.3|69338.3|69212.3|69173.5|69047.5|28
1678655400000|2023-03-12 21:10:00|69263.4|69137.4|69231.6|69105.6|69285.4|69168.4|69231.5|69105.5|20
1678655700000|2023-03-12 21:15:00|69199.4|69073.4|69253.6|69127.6|69256.3|69130.3|69199.4|69073.4|104
1678656000000|2023-03-12 21:20:00|69229.7|69103.7|69246.8|69120.8|69272.1|69146.1|69220.8|69094.8|66
1678656300000|2023-03-12 21:25:00|69246.9|69120.9|69174.4|69114.7|69247|69121|69118.3|69021.7|329
1678656600000|2023-03-12 21:30:00|69173.3|69113.6|69168.4|69115.2|69238.8|69119.2|69152.6|69107.2|179
1678656900000|2023-03-12 21:35:00|69168.3|69115.4|69161.9|69089.9|69237.6|69118.5|69106.8|69073.7|213
1678657200000|2023-03-12 21:40:00|69158.6|69093.2|69199.7|69073.7|69202|69096.2|69115.7|69059|131
1678657500000|2023-03-12 21:45:00|69198.4|69072.4|69199.2|69073.2|69202.2|69077.2|69198.4|69072.4|42
1678657800000|2023-03-12 21:50:00|69196.1|69070.1|69249.7|69177.8|69257.9|69186.3|69195.8|69069.8|155
1678658100000|2023-03-12 21:55:00|69240.3|69187.9|69247.6|69170.1|69255.8|69194.8|69222.3|69096.3|150
1678658400000|2023-03-12 22:00:00|69239.3|69180.8|69211.7|69104.4|69254.7|69180.8|69211.7|69095.7|149
1678658700000|2023-03-12 22:05:00|69213.8|69106.1|69209.2|69090.2|69235.3|69116.3|69204.1|69082.8|103
1678659000000|2023-03-12 22:10:00|69212.8|69093.8|69240.2|69121.2|69244|69125|69204.1|69085.1|232
1678659300000|2023-03-12 22:15:00|69240.3|69121.3|69237.7|69118.7|69242|69123|69235.6|69116.6|96
1678659600000|2023-03-12 22:20:00|69237.3|69118.3|69247.7|69138|69259.6|69164.5|69232.6|69118.3|197
1678659900000|2023-03-12 22:25:00|69248.1|69137.7|69236.4|69199.2|69258.6|69200|69230.7|69130.9|188
1678660200000|2023-03-12 22:30:00|69237.1|69199.3|69226.4|69107.4|69257.7|69200.6|69218|69099|181
1678660500000|2023-03-12 22:35:00|69233.5|69114.5|69237.9|69118.9|69248.9|69129.9|69218.9|69099.9|88
1678660800000|2023-03-12 22:40:00|69241.1|69122.1|69231.8|69112.8|69246|69127|69228.2|69109.2|88
1678661100000|2023-03-12 22:45:00|69232|69113|69231.8|69112.8|69244.6|69125.6|69222|69103|71
1678661400000|2023-03-12 22:50:00|69231.6|69112.6|69234|69115|69244.6|69125.6|69229.3|69110.3|69
1678661700000|2023-03-12 22:55:00|69234.5|69115.5|69187.4|69106.2|69234.5|69115.5|69156.5|69087.5|202
1678662000000|2023-03-12 23:00:00|69181.7|69111.3|69188.4|69069.4|69201.5|69129.3|69170.8|69065|267
1678662300000|2023-03-12 23:05:00|69178.4|69063.2|69157.9|69088.9|69194.5|69110|69154.7|69063.2|397
1678662600000|2023-03-12 23:10:00|69157.8|69088.8|69107|69073.2|69165.1|69092.8|69100|69061.4|325
1678662900000|2023-03-12 23:15:00|69101.5|69081.5|69099.1|69057.5|69119|69085.3|69086.1|69057.5|336
1678663200000|2023-03-12 23:20:00|69099|69057.3|69082.8|69049.2|69101.3|69059.2|69082.3|69043.7|367
1678663500000|2023-03-12 23:25:00|69082.9|69049.3|69101|69055.4|69107.5|69061.1|69081.8|69043.4|332
1678663800000|2023-03-12 23:30:00|69100.7|69055.1|69099.9|69056.3|69102.9|69059.1|69098.6|69053.1|296
1678664100000|2023-03-12 23:35:00|69099.6|69056.1|69106.6|69066.5|69114.1|69093.1|69097.5|69055|171
1678664400000|2023-03-12 23:40:00|69106.5|69065.5|69098.4|69062.8|69113.4|69068.4|69098.1|69055.5|158
1678664700000|2023-03-12 23:45:00|69098.5|69061|69095.3|69075.3|69103.5|69078.4|69077.2|69054.6|433
1678665000000|2023-03-12 23:50:00|69094.7|69074.7|69106.6|69086.6|69111.7|69091.7|69087.5|69067.5|418
1678665300000|2023-03-12 23:55:00|69106.7|69086.7|69143.6|69123.6|69181.8|69154.1|69105.9|69085.9|505
1678665600000|2023-03-13 00:00:00|69149.3|69115.8|69113.8|69093.8|69149.3|69120.2|69110.9|69090.9|547
1678665900000|2023-03-13 00:05:00|69113.9|69093.9|69098.5|69078.5|69119.4|69094.8|69092.4|69072.4|532
1678666200000|2023-03-13 00:10:00|69098.6|69078.6|69107.3|69087.3|69113|69093|69075.4|69055.4|524
1678666500000|2023-03-13 00:15:00|69108.7|69088.7|69120.4|69100.4|69123.9|69103.9|69108.7|69088.7|551
1678666800000|2023-03-13 00:20:00|69120.3|69100.3|69116.1|69096.1|69158.6|69117.7|69102.7|69082.7|493
1678667100000|2023-03-13 00:25:00|69116|69096|69079|69059|69122.6|69102.6|69078.3|69058.3|594
1678667400000|2023-03-13 00:30:00|69078.8|69058.8|69079.5|69059.5|69082.8|69062.8|69044.2|69024.2|597
1678667700000|2023-03-13 00:35:00|69079.6|69059.6|69084.3|69064.3|69087.7|69067.7|69069.8|69049.8|627
1678668000000|2023-03-13 00:40:00|69084.1|69064.1|69081.4|69061.4|69119.5|69099.5|69081.4|69061.4|620
1678668300000|2023-03-13 00:45:00|69081.6|69061.6|69123.2|69103.2|69127.8|69107.8|69079.9|69059.9|717
1678668600000|2023-03-13 00:50:00|69123.1|69103.1|69153.2|69133.2|69162.5|69142.5|69122.6|69102.6|625
1678668900000|2023-03-13 00:55:00|69151.8|69131.8|69181|69161|69184|69164|69149.4|69129.4|756
1678669200000|2023-03-13 01:00:00|69180.8|69160.8|69132.4|69112.4|69201.5|69181.5|69129.1|69109.1|783
1678669500000|2023-03-13 01:05:00|69131.6|69111.6|69164.4|69144.4|69166.8|69146.8|69130.3|69110.3|739
1678669800000|2023-03-13 01:10:00|69164.2|69144.2|69159.2|69139.2|69189.3|69169.3|69157.2|69137.2|694
1678670100000|2023-03-13 01:15:00|69159.3|69139.3|69128.2|69108.2|69159.3|69139.3|69105.9|69085.9|828
1678670400000|2023-03-13 01:20:00|69128.1|69108.1|69178.7|69158.7|69181.7|69161.7|69127.3|69107.3|825
1678670700000|2023-03-13 01:25:00|69178.6|69158.6|69159.6|69139.6|69181|69161|69135.1|69115.1|769
1678671000000|2023-03-13 01:30:00|69160.1|69140.1|69224.6|69204.6|69235.2|69215.2|69160.1|69140.1|894
1678671300000|2023-03-13 01:35:00|69222.1|69202.1|69224.6|69204.6|69247.4|69227.4|69204.6|69184.6|828
1678671600000|2023-03-13 01:40:00|69227.5|69207.5|69161.8|69141.8|69227.9|69207.9|69142.1|69122.1|756
1678671900000|2023-03-13 01:45:00|69161.6|69141.6|69193.4|69173.4|69193.7|69173.7|69153.4|69138.8|794
1678672200000|2023-03-13 01:50:00|69193.1|69173.1|69206.3|69186.3|69212.8|69198.4|69184.3|69164.3|769
1678672500000|2023-03-13 01:55:00|69206.1|69186.1|69220.4|69210.4|69256.3|69236.3|69197.3|69182.1|782
1678672800000|2023-03-13 02:00:00|69220.6|69210.6|69213.3|69193.3|69236.7|69226.7|69197.4|69187.4|811
1678673100000|2023-03-13 02:05:00|69213.4|69193.4|69183.6|69173.6|69213.4|69199.3|69172.8|69160.9|783
1678673400000|2023-03-13 02:10:00|69183.5|69173.5|69161.5|69141.5|69190.5|69180.5|69149.3|69139.3|735
1678673700000|2023-03-13 02:15:00|69162|69142|69094.8|69074.8|69167.1|69154.8|69092.9|69072.9|758
1678674000000|2023-03-13 02:20:00|69094.4|69074.4|68947.2|68927.2|69105.7|69092.6|68933.7|68913.7|985
1678674300000|2023-03-13 02:25:00|68947.3|68927.3|68831.6|68811.6|68951.8|68931.8|68797.6|68777.6|982
1678674600000|2023-03-13 02:30:00|68831.5|68811.5|68782|68762|68856.1|68836.1|68756.1|68736.1|977
1678674900000|2023-03-13 02:35:00|68782.3|68762.3|68790.7|68770.7|68806|68786|68742.6|68722.6|949
1678675200000|2023-03-13 02:40:00|68790.8|68770.8|68726.6|68706.6|68808.3|68788.3|68723.2|68703.2|931
1678675500000|2023-03-13 02:45:00|68728.7|68708.7|68762.9|68742.9|68784.3|68764.3|68728.7|68708.7|881
1678675800000|2023-03-13 02:50:00|68763|68743|68702.1|68682.1|68778.2|68758.2|68701.1|68681.1|788
1678676100000|2023-03-13 02:55:00|68701|68681|68706.7|68686.7|68721.3|68701.3|68655.6|68635.6|911
1678676400000|2023-03-13 03:00:00|68707.1|68687.1|68702.9|68682.9|68751.7|68731.7|68695.4|68675.4|785
1678676700000|2023-03-13 03:05:00|68702.7|68682.7|68700.4|68680.4|68742.7|68722.7|68695.7|68678.6|770
1678677000000|2023-03-13 03:10:00|68700.3|68680.3|68718.6|68698.6|68721.2|68701.2|68678|68660.5|785
1678677300000|2023-03-13 03:15:00|68720.1|68700.1|68734.2|68714.2|68737.3|68717.3|68712.8|68692.8|620
1678677600000|2023-03-13 03:20:00|68734.9|68714.9|68780.5|68760.5|68801.7|68781.7|68728.4|68708.4|808
1678677900000|2023-03-13 03:25:00|68780.4|68760.4|68766.7|68746.7|68791.4|68771.4|68757.5|68737.5|715
1678678200000|2023-03-13 03:30:00|68766.6|68746.6|68768.3|68748.3|68795|68775|68744.8|68724.8|637
1678678500000|2023-03-13 03:35:00|68768.4|68748.4|68737.2|68717.2|68778.4|68758.4|68711.3|68691.3|751
1678678800000|2023-03-13 03:40:00|68741|68721|68750.6|68730.6|68770.7|68750.7|68734.8|68714.8|606
1678679100000|2023-03-13 03:45:00|68750.5|68730.5|68761.6|68741.6|68774|68755.4|68724.1|68706.9|672
1678679400000|2023-03-13 03:50:00|68761.5|68741.5|68764.8|68744.8|68794.3|68777.1|68741.3|68729|716
1678679700000|2023-03-13 03:55:00|68762.4|68742.4|68812.9|68802.9|68814.8|68804.8|68755.2|68735.2|621
1678680000000|2023-03-13 04:00:00|68813|68803|68813.6|68793.6|68818.4|68804.6|68789.9|68778.4|647
1678680300000|2023-03-13 04:05:00|68813.8|68793.8|68801|68791|68821.8|68808.5|68801|68787.3|600
1678680600000|2023-03-13 04:10:00|68800.9|68790.9|68793.9|68783.9|68821.8|68806.1|68790.6|68780.6|484
1678680900000|2023-03-13 04:15:00|68793.7|68783.7|68808.4|68788.4|68811.2|68794|68785.4|68770.2|438
1678681200000|2023-03-13 04:20:00|68808.5|68788.5|68779.2|68759.2|68811.4|68791.4|68768.4|68756.4|429
1678681500000|2023-03-13 04:25:00|68779.3|68759.3|68775.7|68765.7|68786.3|68769|68766.8|68749|494
1678681800000|2023-03-13 04:30:00|68775.8|68765.8|68794.4|68784.4|68811.3|68795.9|68775.7|68765.7|533
1678682100000|2023-03-13 04:35:00|68794.5|68784.5|68789.6|68779.6|68801.3|68789.5|68777.6|68767.6|446
1678682400000|2023-03-13 04:40:00|68789.2|68779.2|68788.5|68778.5|68797|68787|68783.1|68769|474
1678682700000|2023-03-13 04:45:00|68788.4|68778.4|68807.4|68797.4|68814.1|68804.1|68782.6|68768.8|430
1678683000000|2023-03-13 04:50:00|68807.5|68797.5|68807.8|68787.8|68808.6|68797.6|68783.2|68773.2|548
1678683300000|2023-03-13 04:55:00|68807.9|68787.9|68817.2|68807.2|68827.4|68814.2|68795.2|68783.6|435
1678683600000|2023-03-13 05:00:00|68817.1|68807.1|68840.9|68830.9|68852.5|68842.5|68817.1|68807.1|708
1678683900000|2023-03-13 05:05:00|68840.8|68830.8|68836.6|68826.6|68845.1|68831.7|68819.4|68809.4|596
1678684200000|2023-03-13 05:10:00|68836.1|68826.1|68831.1|68811.1|68851.9|68841.9|68812|68802|483
1678684500000|2023-03-13 05:15:00|68831|68811|68828.4|68818.4|68834.6|68824.6|68817|68801.6|563
1678684800000|2023-03-13 05:20:00|68829.6|68819.6|68847.4|68837.4|68857.9|68847.9|68827.2|68817.2|498
1678685100000|2023-03-13 05:25:00|68847.3|68837.3|68847.2|68837.2|68856.7|68846.7|68844.4|68831.4|584
1678685400000|2023-03-13 05:30:00|68847.1|68837.1|68853.8|68843.8|68857.2|68847.2|68844.5|68831.2|517
1678685700000|2023-03-13 05:35:00|68853.5|68843.5|68908.4|68898.4|68909.6|68899.6|68849.2|68839.2|549
1678686000000|2023-03-13 05:40:00|68912.5|68902.5|68899.2|68889.2|68926.8|68916.8|68898.8|68887|634
1678686300000|2023-03-13 05:45:00|68899.4|68889.4|68875|68865|68900.7|68890.7|68862|68852|650
1678686600000|2023-03-13 05:50:00|68874|68864|68891.6|68871.6|68907|68894.8|68872.8|68862.8|671
1678686900000|2023-03-13 05:55:00|68891.5|68871.5|68907.8|68897.8|68921.2|68905.7|68880.7|68864.4|676
1678687200000|2023-03-13 06:00:00|68913|68893|68877.4|68867.4|68929.5|68915.5|68876.7|68866.7|731
1678687500000|2023-03-13 06:05:00|68877.2|68867.2|68844.1|68834.1|68877.5|68867.5|68841.8|68827.7|694
1678687800000|2023-03-13 06:10:00|68843.2|68833.2|68830.4|68810.4|68845.7|68835.7|68814.1|68804.1|583
1678688100000|2023-03-13 06:15:00|68830.5|68810.5|68866.4|68846.4|68871.9|68858.8|68822.3|68807.4|752
1678688400000|2023-03-13 06:20:00|68868.9|68848.9|68869|68859|68877.9|68866.6|68855.3|68845.3|661
1678688700000|2023-03-13 06:25:00|68869.3|68859.3|68874.6|68864.6|68888.3|68877.6|68869.2|68859.2|633
1678689000000|2023-03-13 06:30:00|68874.7|68864.7|68907.4|68897.4|68912.8|68900|68871.5|68861.5|691
1678689300000|2023-03-13 06:35:00|68907.6|68897.6|68927.1|68917.1|68941.7|68929|68900.7|68889|637
1678689600000|2023-03-13 06:40:00|68927|68917|68923.4|68913.4|68931.7|68921.7|68915.4|68905.4|511
1678689900000|2023-03-13 06:45:00|68923.5|68913.5|68906.8|68896.8|68925.5|68915.5|68905.1|68895.1|527
1678690200000|2023-03-13 06:50:00|68906.9|68896.9|68897.6|68887.6|68919.2|68909.2|68893.3|68883.3|682
1678690500000|2023-03-13 06:55:00|68897.2|68887.2|68968.5|68948.5|68986|68966|68896.8|68886.8|720
1678690800000|2023-03-13 07:00:00|68969.5|68949.5|69039.1|69019.1|69060|69040|68948.6|68930.3|849
1678691100000|2023-03-13 07:05:00|69039.2|69019.2|69037|69027|69062.8|69047.3|69029.9|69009.9|816
1678691400000|2023-03-13 07:10:00|69036.9|69026.9|69049.1|69039.1|69060.7|69047.8|69036.3|69021.1|791
1678691700000|2023-03-13 07:15:00|69048|69038|69042.6|69022.6|69059.6|69044.9|69034.2|69021.1|732
1678692000000|2023-03-13 07:20:00|69042.5|69022.5|69018.4|69008.4|69056.5|69043.3|69006.9|68994.9|722
1678692300000|2023-03-13 07:25:00|69017.2|69007.2|69053.1|69043.1|69058|69048|69014.3|69003.9|702
1678692600000|2023-03-13 07:30:00|69052.1|69042.1|69019.7|69009.7|69055.9|69044.7|69014.9|68994.9|720
1678692900000|2023-03-13 07:35:00|69019.9|69009.9|69062.1|69042.1|69065.1|69051.6|69015.9|69003.1|698
1678693200000|2023-03-13 07:40:00|69062|69042|69015.2|68995.2|69065|69045|69010.6|68990.6|769
1678693500000|2023-03-13 07:45:00|69014.8|68994.8|69011.7|68991.7|69016.4|68996.4|68972.4|68959.2|659
1678693800000|2023-03-13 07:50:00|69011.8|68991.8|68995.8|68985.8|69015.5|68998.4|68995.3|68983.4|577
1678694100000|2023-03-13 07:55:00|68995.9|68985.9|69035.5|69015.5|69045.2|69029.2|68988.7|68975.9|723
1678694400000|2023-03-13 08:00:00|69036.2|69016.2|69055.6|69035.6|69067.2|69047.2|69033|69013|848
1678694700000|2023-03-13 08:05:00|69055.7|69035.7|69075.1|69055.1|69078.6|69058.6|69051.1|69031.1|790
1678695000000|2023-03-13 08:10:00|69075|69055|69022|69012|69075.1|69060.7|69021|69001.8|706
1678695300000|2023-03-13 08:15:00|69021.7|69011.7|68993.1|68973.1|69037|69017|68977.2|68964.5|790
1678695600000|2023-03-13 08:20:00|68993.3|68973.3|68975.5|68955.5|68998.6|68984.4|68960.2|68940.2|795
1678695900000|2023-03-13 08:25:00|68975.3|68955.3|69021.2|69001.2|69022.2|69002.2|68969|68949|840
1678696200000|2023-03-13 08:30:00|69021|69001|69021.1|69001.1|69030.9|69010.9|69003|68983|861
1678696500000|2023-03-13 08:35:00|69021.7|69001.7|68990.3|68980.3|69025.1|69005.1|68986.9|68973|828
1678696800000|2023-03-13 08:40:00|68990.5|68980.5|68978|68958|68995.4|68981.4|68971.3|68956.5|806
1678697100000|2023-03-13 08:45:00|68977.4|68957.4|68956.9|68936.9|68990.4|68970.4|68947.5|68928.2|752
1678697400000|2023-03-13 08:50:00|68956.5|68936.5|68946|68926|68976.7|68956.7|68941.5|68921.5|855
1678697700000|2023-03-13 08:55:00|68945.5|68925.5|68957.5|68937.5|68958.4|68938.4|68935.9|68919.1|762
1678698000000|2023-03-13 09:00:00|68958.1|68938.1|68985.7|68965.7|68986.6|68966.7|68956.7|68936.7|869
1678698300000|2023-03-13 09:05:00|68985.8|68965.8|68979.8|68959.8|69008.7|68988.7|68958.7|68942.1|873
1678698600000|2023-03-13 09:10:00|68979.7|68959.7|68985|68965|68987.7|68972.9|68969.9|68953.2|730
1678698900000|2023-03-13 09:15:00|68987.7|68967.7|69003|68983|69009.4|68989.4|68979.2|68959.2|876
1678699200000|2023-03-13 09:20:00|69001.6|68981.6|69014.9|68994.9|69039.5|69026.3|69001.3|68981.3|889
1678699500000|2023-03-13 09:25:00|69015.1|68995.1|69010.7|68990.7|69036.1|69016.1|68999.6|68981.1|878
1678699800000|2023-03-13 09:30:00|69009.1|68989.1|69010.8|68990.8|69045.1|69027.5|68995.3|68984|907
1678700100000|2023-03-13 09:35:00|69010.9|68990.9|68994.7|68974.7|69025.7|69005.7|68985.1|68965.1|969
1678700400000|2023-03-13 09:40:00|68994.6|68974.6|68956.6|68936.6|68994.6|68974.6|68920.2|68900.2|979
1678700700000|2023-03-13 09:45:00|68956.5|68936.5|68951|68931|68960.5|68940.5|68923.6|68903.6|986
1678701000000|2023-03-13 09:50:00|68951.4|68931.4|68958.6|68938.6|68963.3|68943.3|68935.1|68915.1|961
1678701300000|2023-03-13 09:55:00|68958.5|68938.5|68975.7|68955.7|68977.8|68957.8|68949.5|68929.5|767
1678701600000|2023-03-13 10:00:00|68975.6|68955.6|68986.1|68966.1|69008.4|68988.4|68945.8|68925.8|883
1678701900000|2023-03-13 10:05:00|68987.2|68967.2|68967.1|68947.1|68998.2|68978.2|68960.9|68940.9|840
1678702200000|2023-03-13 10:10:00|68967.2|68947.2|68980.9|68960.9|68993.2|68973.2|68953.1|68933.1|696
1678702500000|2023-03-13 10:15:00|68979.8|68959.8|68958.4|68938.4|68987.4|68967.4|68957.3|68937.3|756
1678702800000|2023-03-13 10:20:00|68958.2|68938.2|68958.9|68938.9|68964|68950|68932.5|68912.5|821
1678703100000|2023-03-13 10:25:00|68958.6|68938.6|68969.9|68959.9|68977.9|68959.9|68948.8|68931.6|778
1678703400000|2023-03-13 10:30:00|68970|68960|68968.3|68948.3|68991.5|68971.5|68950|68930|902
1678703700000|2023-03-13 10:35:00|68970.1|68950.1|68939.7|68919.7|68971.2|68951.2|68908.9|68894.7|854
1678704000000|2023-03-13 10:40:00|68939|68919|68912.8|68892.8|68949.6|68929.6|68881|68861|840
1678704300000|2023-03-13 10:45:00|68912.7|68892.7|68874.5|68854.5|68917.6|68897.6|68873.7|68853.7|758
1678704600000|2023-03-13 10:50:00|68874.4|68854.4|68897.4|68877.4|68905.9|68888.3|68874.4|68854.4|786
1678704900000|2023-03-13 10:55:00|68897|68877|68875.3|68855.3|68905.1|68885.1|68853.2|68833.2|854
1678705200000|2023-03-13 11:00:00|68874.9|68854.9|68885.4|68865.4|68904.3|68884.3|68874|68854|954
1678705500000|2023-03-13 11:05:00|68887.6|68867.6|68865.5|68845.5|68901.2|68881.2|68851.9|68831.9|885
1678705800000|2023-03-13 11:10:00|68865.4|68845.4|68849|68829|68887.3|68867.3|68848.1|68828.1|883
1678706100000|2023-03-13 11:15:00|68848.6|68828.6|68843.7|68823.7|68869.3|68849.3|68834.5|68814.5|732
1678706400000|2023-03-13 11:20:00|68843.8|68823.8|68784.2|68764.2|68845.4|68825.4|68777.4|68757.4|790
1678706700000|2023-03-13 11:25:00|68784.1|68764.1|68735.1|68715.1|68784.1|68764.1|68734.2|68714.2|830
1678707000000|2023-03-13 11:30:00|68734.5|68714.5|68730.2|68710.2|68742.1|68722.1|68695.5|68675.5|743
1678707300000|2023-03-13 11:35:00|68730.3|68710.3|68734.2|68714.2|68735.7|68717.4|68708.9|68688.9|736
1678707600000|2023-03-13 11:40:00|68734.3|68714.3|68701.1|68681.1|68738.6|68722.3|68698.1|68678.9|820
1678707900000|2023-03-13 11:45:00|68700.6|68680.6|68689.6|68669.6|68723.4|68703.4|68687.1|68667.1|872
1678708200000|2023-03-13 11:50:00|68689.3|68669.3|68669|68649|68691.2|68671.2|68650.4|68635|781
1678708500000|2023-03-13 11:55:00|68669.5|68649.5|68694.1|68674.1|68698.8|68682.4|68660.4|68642.9|851
1678708800000|2023-03-13 12:00:00|68693.3|68673.3|68717.5|68697.5|68726.1|68706.1|68656.7|68641|999
1678709100000|2023-03-13 12:05:00|68716.9|68696.9|68725.4|68705.4|68728.4|68714.3|68673.9|68653.9|991
1678709400000|2023-03-13 12:10:00|68725.5|68705.5|68709.5|68689.5|68758|68738|68706.9|68686.9|1026
1678709700000|2023-03-13 12:15:00|68708.8|68688.8|68736.7|68716.7|68766.6|68746.6|68691|68671|1034
1678710000000|2023-03-13 12:20:00|68734.2|68714.2|68666.7|68646.7|68734.2|68714.2|68664.2|68644.2|1035
1678710300000|2023-03-13 12:25:00|68666|68646|68646.7|68626.7|68695.8|68675.8|68646.7|68626.7|962
1678710600000|2023-03-13 12:30:00|68646|68626|68607.9|68587.9|68647.7|68627.7|68592.8|68572.8|998
1678710900000|2023-03-13 12:35:00|68608.3|68588.3|68602.1|68582.1|68622.2|68602.2|68596|68576|964
1678711200000|2023-03-13 12:40:00|68602|68582|68627|68607|68645.6|68625.6|68575.9|68555.9|909
1678711500000|2023-03-13 12:45:00|68627.3|68607.3|68574.2|68554.2|68634.2|68614.2|68574.1|68554.1|924
1678711800000|2023-03-13 12:50:00|68573.9|68553.9|68576.4|68556.4|68576.9|68556.9|68546.3|68526.3|958
1678712100000|2023-03-13 12:55:00|68575.8|68555.8|68591.3|68571.3|68614.9|68594.9|68559.1|68539.1|1024
1678712400000|2023-03-13 13:00:00|68593.4|68573.4|68699.8|68679.8|68715.2|68695.2|68593.4|68573.4|1117
1678712700000|2023-03-13 13:05:00|68699.9|68679.9|68753.1|68733.1|68753.3|68733.3|68683.9|68663.9|1055
1678713000000|2023-03-13 13:10:00|68753.2|68733.2|68738.9|68718.9|68768.2|68748.2|68717.2|68697.2|1008
1678713300000|2023-03-13 13:15:00|68739.1|68719.1|68644.3|68624.3|68739.1|68719.1|68639.4|68619.4|990
1678713600000|2023-03-13 13:20:00|68644.2|68624.2|68642.9|68622.9|68677|68657|68585.2|68565.2|1038
1678713900000|2023-03-13 13:25:00|68643|68623|68644.4|68624.4|68690.4|68670.4|68643|68623|930
1678714200000|2023-03-13 13:30:00|68644.7|68624.7|68667.6|68647.6|68688.6|68668.6|68641.3|68621.3|1046
1678714500000|2023-03-13 13:35:00|68667.5|68647.5|68650.2|68630.2|68684.5|68664.5|68648.1|68628.1|995
1678714800000|2023-03-13 13:40:00|68649|68629|68633.5|68613.5|68658.1|68638.1|68611.5|68591.5|1042
1678715100000|2023-03-13 13:45:00|68634.3|68614.3|68630.7|68610.7|68655.1|68635.1|68610.6|68590.6|1048
1678715400000|2023-03-13 13:50:00|68629.8|68609.8|68638.1|68618.1|68638.3|68618.3|68589.7|68569.7|936
1678715700000|2023-03-13 13:55:00|68637.7|68617.7|68663.6|68643.6|68667|68647|68626.7|68606.7|963
1678716000000|2023-03-13 14:00:00|68664.3|68644.3|68626.5|68606.5|68675.8|68655.8|68622.3|68602.3|912
1678716300000|2023-03-13 14:05:00|68626.6|68606.6|68611.7|68591.7|68649.4|68629.4|68611.4|68591.4|857
1678716600000|2023-03-13 14:10:00|68611.9|68591.9|68568.2|68548.2|68611.9|68591.9|68563.7|68543.7|913
1678716900000|2023-03-13 14:15:00|68568.1|68548.1|68605.5|68585.5|68612.9|68592.9|68566.8|68546.8|918
1678717200000|2023-03-13 14:20:00|68605.2|68585.2|68599.6|68579.6|68609.3|68589.3|68563.3|68543.3|880
1678717500000|2023-03-13 14:25:00|68598.9|68578.9|68620.8|68600.8|68639.1|68619.1|68594.4|68574.4|950
1678717800000|2023-03-13 14:30:00|68620.9|68600.9|68538.7|68518.7|68620.9|68600.9|68533|68513|925
1678718100000|2023-03-13 14:35:00|68538.6|68518.6|68543.4|68523.4|68560.3|68540.3|68532.2|68512.2|892
1678718400000|2023-03-13 14:40:00|68543.1|68523.1|68470.7|68450.7|68547.3|68527.3|68469.1|68449.1|908
1678718700000|2023-03-13 14:45:00|68470.6|68450.6|68446.6|68426.6|68470.7|68450.7|68431.3|68411.9|880
1678719000000|2023-03-13 14:50:00|68445.9|68425.9|68454.9|68434.9|68467.2|68447.2|68417.7|68397.7|827
1678719300000|2023-03-13 14:55:00|68454.4|68434.4|68432.9|68412.9|68455.3|68435.3|68406.1|68396.1|690
1678719600000|2023-03-13 15:00:00|68432.6|68412.6|68389.2|68369.2|68445.3|68425.3|68378.6|68358.6|803
1678719900000|2023-03-13 15:05:00|68389.3|68369.3|68390.4|68370.4|68433.6|68413.6|68379.9|68359.9|788
1678720200000|2023-03-13 15:10:00|68390.3|68370.3|68376.9|68356.9|68400.3|68380.3|68372.4|68353.9|795
1678720500000|2023-03-13 15:15:00|68377|68357|68384.1|68364.1|68419.6|68399.6|68371.7|68351.7|811
1678720800000|2023-03-13 15:20:00|68384.4|68364.4|68373.2|68353.2|68387|68367|68357.8|68337.8|810
1678721100000|2023-03-13 15:25:00|68373.1|68353.1|68336.4|68316.4|68375.6|68355.6|68327.1|68307.1|772
1678721400000|2023-03-13 15:30:00|68336.3|68316.3|68413.4|68393.4|68425.9|68405.9|68323.6|68307|869
1678721700000|2023-03-13 15:35:00|68413.1|68393.1|68461.6|68441.6|68467.2|68447.2|68413|68393|948
1678722000000|2023-03-13 15:40:00|68459.5|68439.5|68452.2|68432.2|68463.8|68443.8|68425.3|68405.3|951
1678722300000|2023-03-13 15:45:00|68451.1|68431.1|68450.4|68430.4|68469|68449|68445|68425|891
1678722600000|2023-03-13 15:50:00|68450.7|68430.7|68486.9|68466.9|68486.9|68466.9|68443|68423|863
1678722900000|2023-03-13 15:55:00|68487.4|68467.4|68437.5|68417.5|68493.3|68478.1|68437|68417|936
1678723200000|2023-03-13 16:00:00|68437.8|68417.8|68451.1|68431.1|68471.4|68451.4|68424.4|68405.7|914
1678723500000|2023-03-13 16:05:00|68450.5|68430.5|68420.7|68400.7|68455.6|68435.6|68406|68386|899
1678723800000|2023-03-13 16:10:00|68420.4|68400.4|68453.9|68433.9|68455.7|68435.7|68416.6|68398.4|820
1678724100000|2023-03-13 16:15:00|68455.7|68435.7|68459|68439|68476.1|68456.1|68445.7|68430|851
1678724400000|2023-03-13 16:20:00|68459.5|68439.5|68507.5|68487.5|68517.6|68497.6|68452.5|68433.9|799
1678724700000|2023-03-13 16:25:00|68507.2|68487.2|68491.2|68471.2|68527.2|68507.2|68489.4|68469.4|894
1678725000000|2023-03-13 16:30:00|68490.7|68470.7|68497.6|68477.6|68497.6|68477.6|68459.7|68439.7|898
1678725300000|2023-03-13 16:35:00|68498.4|68478.4|68484.6|68464.6|68498.6|68478.6|68454.8|68434.8|906
1678725600000|2023-03-13 16:40:00|68484.1|68464.1|68485.7|68465.7|68498|68478|68470.4|68450.4|857
1678725900000|2023-03-13 16:45:00|68485.3|68465.3|68503.4|68483.4|68510.3|68496.8|68466.5|68446.5|849
1678726200000|2023-03-13 16:50:00|68503.2|68483.2|68505.8|68485.8|68511.6|68491.6|68495.2|68475.2|795
1678726500000|2023-03-13 16:55:00|68505.7|68485.7|68515.1|68495.1|68521|68504.6|68498.5|68478.5|639
1678726800000|2023-03-13 17:00:00|68515|68495|68529.5|68509.5|68540.2|68520.2|68510.3|68490.3|735
1678727100000|2023-03-13 17:05:00|68529.6|68509.6|68530.2|68510.2|68546.3|68526.3|68526.6|68506.6|826
1678727400000|2023-03-13 17:10:00|68530.6|68510.6|68508.5|68488.5|68536.1|68516.1|68507.8|68487.8|751
1678727700000|2023-03-13 17:15:00|68509|68489|68504.8|68484.8|68512.6|68492.6|68492.4|68472.4|695
1678728000000|2023-03-13 17:20:00|68505|68485|68520.5|68500.5|68528.3|68508.3|68503.5|68483.5|673
1678728300000|2023-03-13 17:25:00|68521.3|68501.3|68530.6|68510.6|68544.9|68524.9|68520.6|68500.6|735
1678728600000|2023-03-13 17:30:00|68530.7|68510.7|68532.6|68512.6|68545.5|68525.5|68529.2|68509.2|666
1678728900000|2023-03-13 17:35:00|68532.8|68512.8|68506.2|68486.2|68535.5|68515.5|68505.2|68485.2|707
1678729200000|2023-03-13 17:40:00|68506|68486|68509.1|68489.1|68514.9|68500.1|68499|68483.5|589
1678729500000|2023-03-13 17:45:00|68509.5|68489.5|68519.4|68499.4|68520.3|68505.5|68506.1|68486.1|612
1678729800000|2023-03-13 17:50:00|68519.3|68499.3|68524|68504|68535.6|68515.7|68518.1|68498.1|604
1678730100000|2023-03-13 17:55:00|68523.5|68503.5|68531|68511|68535.2|68515.9|68506|68489.3|686
1678730400000|2023-03-13 18:00:00|68530.8|68510.8|68519|68499|68534.2|68517.1|68515|68498.9|581
1678730700000|2023-03-13 18:05:00|68519.1|68499.1|68537.3|68517.3|68539.9|68519.9|68516|68496|534
1678731000000|2023-03-13 18:10:00|68537.4|68517.4|68535.3|68515.3|68538.9|68521.2|68525|68505|597
1678731300000|2023-03-13 18:15:00|68535|68515|68522.8|68502.8|68538.2|68520|68517.2|68501.4|614
1678731600000|2023-03-13 18:20:00|68522.9|68502.9|68488.7|68468.7|68527.8|68507.8|68488.7|68468.7|673
1678731900000|2023-03-13 18:25:00|68488.9|68468.9|68513|68493|68513.8|68493.8|68483.3|68463.3|675
1678732200000|2023-03-13 18:30:00|68512.9|68492.9|68495.6|68475.6|68517|68497|68490.3|68470.3|596
1678732500000|2023-03-13 18:35:00|68495.7|68475.7|68516.1|68496.1|68521.4|68502.7|68493.6|68475.7|650
1678732800000|2023-03-13 18:40:00|68515.4|68495.4|68508.8|68488.8|68517.5|68497.5|68494.9|68474.9|771
1678733100000|2023-03-13 18:45:00|68508.4|68488.4|68508.9|68488.9|68526.8|68506.8|68504.8|68484.8|727
1678733400000|2023-03-13 18:50:00|68509.9|68489.9|68511.2|68491.2|68527|68511.1|68503.8|68485.6|710
1678733700000|2023-03-13 18:55:00|68510.8|68490.8|68518.5|68498.5|68530.7|68510.7|68506.5|68487.4|669
1678734000000|2023-03-13 19:00:00|68519.7|68499.7|68542.6|68522.6|68542.6|68525.6|68506.4|68492.6|711
1678734300000|2023-03-13 19:05:00|68542|68522|68541.2|68521.2|68548.2|68528.2|68527.4|68507.4|826
1678734600000|2023-03-13 19:10:00|68540.5|68520.5|68543|68523|68552.6|68538|68525|68505|773
1678734900000|2023-03-13 19:15:00|68542.9|68522.9|68557.1|68537.1|68559|68539|68534.7|68514.7|760
1678735200000|2023-03-13 19:20:00|68557|68537|68575.9|68555.9|68582.3|68562.3|68556|68536|761
1678735500000|2023-03-13 19:25:00|68575.8|68555.8|68577.4|68557.4|68581.6|68561.6|68568.2|68548.2|882
1678735800000|2023-03-13 19:30:00|68579|68559|68575.3|68555.3|68579|68559|68566.6|68546.6|776
1678736100000|2023-03-13 19:35:00|68575|68555|68575.7|68555.7|68586.9|68566.9|68573.5|68553.5|717
1678736400000|2023-03-13 19:40:00|68574.7|68554.7|68566.6|68546.6|68578.8|68558.8|68559|68539|774
1678736700000|2023-03-13 19:45:00|68566.8|68546.8|68569.4|68549.4|68572.4|68552.4|68562.3|68542.3|724
1678737000000|2023-03-13 19:50:00|68569.3|68549.3|68576.9|68556.9|68585.9|68569.6|68568.7|68548.7|703
1678737300000|2023-03-13 19:55:00|68576.4|68556.4|68572|68552|68581.8|68561.8|68570.3|68550.3|674
1678737600000|2023-03-13 20:00:00|68571.2|68551.2|68573|68553|68573.1|68553.1|68569.7|68549.7|397
1678737900000|2023-03-13 20:05:00|68572.7|68552.7|68573|68553|68573.5|68553.5|68571.9|68551.9|201
1678738200000|2023-03-13 20:10:00|68573.1|68553.1|68575.3|68555.3|68584.6|68564.6|68572.8|68552.8|472
1678738500000|2023-03-13 20:15:00|68574.7|68554.7|68565.4|68545.4|68574.7|68554.7|68564.5|68544.5|317
1678738800000|2023-03-13 20:20:00|68565.5|68545.5|68562.7|68542.7|68566.1|68546.1|68555.3|68535.3|224
1678739100000|2023-03-13 20:25:00|68563.2|68543.2|68563.8|68543.8|68565.2|68545.2|68562.3|68542.3|174
1678739400000|2023-03-13 20:30:00|68563.7|68543.7|68562.8|68542.8|68565.6|68545.6|68562.2|68542.2|86
1678739700000|2023-03-13 20:35:00|68562.9|68542.9|68562.8|68542.8|68565.1|68545.1|68562.2|68542.2|90
1678740000000|2023-03-13 20:40:00|68562.5|68542.5|68544.1|68524.1|68564.6|68544.6|68543.7|68505.8|121
1678740300000|2023-03-13 20:45:00|68545.6|68525.6|68562.5|68527|68570|68537.5|68544.4|68514.3|149
1678740600000|2023-03-13 20:50:00|68562.6|68526.1|68544.5|68510.7|68562.6|68536.6|68538|68496.5|156
1678740900000|2023-03-13 20:55:00|68544.4|68508.7|68579.9|68460.9|68592.3|68521.1|68533.6|68460.9|459
1678741200000|2023-03-13 21:00:00|68567.9|68448.9|68552|68433|68573.7|68454.7|68550.3|68431.3|35
1678741500000|2023-03-13 21:05:00|68547.7|68428.7|68545.8|68426.8|68549.6|68430.6|68543.3|68424.3|30
1678741800000|2023-03-13 21:10:00|68541.7|68422.7|68546.3|68427.3|68546.3|68427.3|68539.1|68420.1|39
1678742100000|2023-03-13 21:15:00|68546.1|68427.1|68558.7|68439.7|68559.9|68440.9|68544.9|68425.9|40
1678742400000|2023-03-13 21:20:00|68558.8|68439.8|68554.5|68435.5|68559.2|68440.2|68550.2|68431.2|33
1678742700000|2023-03-13 21:25:00|68564.2|68445.2|68562.9|68443.9|68564.2|68445.2|68557.8|68438.8|23
1678743000000|2023-03-13 21:30:00|68563.1|68444.1|68562|68443|68563.2|68444.2|68556.9|68437.9|38
1678743300000|2023-03-13 21:35:00|68561.9|68442.9|68563.8|68444.8|68563.8|68444.8|68561.9|68442.9|13
1678743600000|2023-03-13 21:40:00|68563.7|68444.7|68562.6|68443.6|68563.7|68444.7|68562.6|68443.6|21
1678743900000|2023-03-13 21:45:00|68563.8|68444.8|68563.4|68444.4|68564|68445|68563.3|68444.3|19
1678744200000|2023-03-13 21:50:00|68563.5|68444.5|68558.2|68439.2|68564.1|68445.1|68557.9|68438.9|37
1678744500000|2023-03-13 21:55:00|68558.8|68439.8|68562|68443|68572.1|68453.1|68547.3|68428.3|39
1678744800000|2023-03-13 22:00:00|68550.7|68431.7|68597.7|68478.7|68599.3|68480.3|68539.3|68420.3|54
1678745100000|2023-03-13 22:05:00|68597.9|68478.9|68551.4|68432.4|68597.9|68478.9|68536.6|68417.6|126
1678745400000|2023-03-13 22:10:00|68551.5|68432.5|68552.1|68433.1|68567.3|68448.3|68544.7|68425.7|37
1678745700000|2023-03-13 22:15:00|68552.2|68433.2|68552.6|68433.6|68553.1|68434.1|68544.8|68425.8|30
1678746000000|2023-03-13 22:20:00|68552.7|68433.7|68554.8|68435.8|68555.6|68436.6|68541|68422|43
1678746300000|2023-03-13 22:25:00|68555.4|68436.4|68555.2|68436.2|68555.7|68436.7|68554.9|68435.9|25
1678746600000|2023-03-13 22:30:00|68555.6|68436.6|68543.5|68424.5|68557.3|68438.3|68542.7|68423.7|27
1678746900000|2023-03-13 22:35:00|68543.4|68424.4|68579|68460|68590.7|68471.7|68541|68422|123
1678747200000|2023-03-13 22:40:00|68580.5|68461.5|68577.7|68458.7|68580.5|68465.7|68568.5|68453.3|51
1678747500000|2023-03-13 22:45:00|68577.8|68458.8|68579.8|68460.8|68580.4|68466.7|68571.8|68457.4|36
1678747800000|2023-03-13 22:50:00|68579.7|68460.7|68576.5|68457.5|68579.7|68466.3|68576.5|68457.5|19
1678748100000|2023-03-13 22:55:00|68577|68458|68583.7|68464.7|68584.6|68470.1|68571.1|68454|28
1678748400000|2023-03-13 23:00:00|68578.7|68459.7|68566.2|68468.5|68578.7|68470.6|68559.4|68450.8|111
1678748700000|2023-03-13 23:05:00|68560.7|68469.7|68568.4|68466.2|68577.8|68472.4|68560.7|68457.8|61
1678749000000|2023-03-13 23:10:00|68568.3|68466.1|68570.2|68470.3|68581.6|68474.7|68561.2|68461|49
1678749300000|2023-03-13 23:15:00|68582.1|68463.1|68554.7|68477.1|68582.1|68483.9|68553.2|68463.1|106
1678749600000|2023-03-13 23:20:00|68566.8|68471.7|68566.3|68486.8|68566.8|68487|68558|68471.7|47
1678749900000|2023-03-13 23:25:00|68575.4|68479.9|68563.9|68480.5|68575.4|68485.8|68555.7|68473.9|105
1678750200000|2023-03-13 23:30:00|68564|68480.4|68556.5|68490.3|68565.4|68494|68554.5|68480.1|102
1678750500000|2023-03-13 23:35:00|68556.8|68490.2|68549.7|68504.7|68563.6|68504.7|68548.5|68478.1|130
1678750800000|2023-03-13 23:40:00|68549.6|68504.8|68567.1|68512.1|68575.2|68519.6|68549|68490.1|114
1678751100000|2023-03-13 23:45:00|68566.9|68512|68566.9|68505|68570.9|68519.7|68561.7|68498.3|143
1678751400000|2023-03-13 23:50:00|68567.9|68505.5|68560.7|68512.2|68575.8|68518.5|68556|68494|192
1678751700000|2023-03-13 23:55:00|68560.5|68511.8|68564.7|68509.4|68569.7|68526.5|68555.2|68494.2|203
1678665600000|2023-03-13 00:00:00|69149.3|69115.8|69113.8|69093.8|69149.3|69120.2|69110.9|69090.9|547
1678665900000|2023-03-13 00:05:00|69113.9|69093.9|69098.5|69078.5|69119.4|69094.8|69092.4|69072.4|532
1678666200000|2023-03-13 00:10:00|69098.6|69078.6|69107.3|69087.3|69113|69093|69075.4|69055.4|524
1678666500000|2023-03-13 00:15:00|69108.7|69088.7|69120.4|69100.4|69123.9|69103.9|69108.7|69088.7|551
1678666800000|2023-03-13 00:20:00|69120.3|69100.3|69116.1|69096.1|69158.6|69117.7|69102.7|69082.7|493
1678667100000|2023-03-13 00:25:00|69116|69096|69079|69059|69122.6|69102.6|69078.3|69058.3|594
1678667400000|2023-03-13 00:30:00|69078.8|69058.8|69079.5|69059.5|69082.8|69062.8|69044.2|69024.2|597
1678667700000|2023-03-13 00:35:00|69079.6|69059.6|69084.3|69064.3|69087.7|69067.7|69069.8|69049.8|627
1678668000000|2023-03-13 00:40:00|69084.1|69064.1|69081.4|69061.4|69119.5|69099.5|69081.4|69061.4|620
1678668300000|2023-03-13 00:45:00|69081.6|69061.6|69123.2|69103.2|69127.8|69107.8|69079.9|69059.9|717
1678668600000|2023-03-13 00:50:00|69123.1|69103.1|69153.2|69133.2|69162.5|69142.5|69122.6|69102.6|625
1678668900000|2023-03-13 00:55:00|69151.8|69131.8|69181|69161|69184|69164|69149.4|69129.4|756
1678669200000|2023-03-13 01:00:00|69180.8|69160.8|69132.4|69112.4|69201.5|69181.5|69129.1|69109.1|783
1678669500000|2023-03-13 01:05:00|69131.6|69111.6|69164.4|69144.4|69166.8|69146.8|69130.3|69110.3|739
1678669800000|2023-03-13 01:10:00|69164.2|69144.2|69159.2|69139.2|69189.3|69169.3|69157.2|69137.2|694
1678670100000|2023-03-13 01:15:00|69159.3|69139.3|69128.2|69108.2|69159.3|69139.3|69105.9|69085.9|828
1678670400000|2023-03-13 01:20:00|69128.1|69108.1|69178.7|69158.7|69181.7|69161.7|69127.3|69107.3|825
1678670700000|2023-03-13 01:25:00|69178.6|69158.6|69159.6|69139.6|69181|69161|69135.1|69115.1|769
1678671000000|2023-03-13 01:30:00|69160.1|69140.1|69224.6|69204.6|69235.2|69215.2|69160.1|69140.1|894
1678671300000|2023-03-13 01:35:00|69222.1|69202.1|69224.6|69204.6|69247.4|69227.4|69204.6|69184.6|828
1678671600000|2023-03-13 01:40:00|69227.5|69207.5|69161.8|69141.8|69227.9|69207.9|69142.1|69122.1|756
1678671900000|2023-03-13 01:45:00|69161.6|69141.6|69193.4|69173.4|69193.7|69173.7|69153.4|69138.8|794
1678672200000|2023-03-13 01:50:00|69193.1|69173.1|69206.3|69186.3|69212.8|69198.4|69184.3|69164.3|769
1678672500000|2023-03-13 01:55:00|69206.1|69186.1|69220.4|69210.4|69256.3|69236.3|69197.3|69182.1|782
1678672800000|2023-03-13 02:00:00|69220.6|69210.6|69213.3|69193.3|69236.7|69226.7|69197.4|69187.4|811
1678673100000|2023-03-13 02:05:00|69213.4|69193.4|69183.6|69173.6|69213.4|69199.3|69172.8|69160.9|783
1678673400000|2023-03-13 02:10:00|69183.5|69173.5|69161.5|69141.5|69190.5|69180.5|69149.3|69139.3|735
1678673700000|2023-03-13 02:15:00|69162|69142|69094.8|69074.8|69167.1|69154.8|69092.9|69072.9|758
1678674000000|2023-03-13 02:20:00|69094.4|69074.4|68947.2|68927.2|69105.7|69092.6|68933.7|68913.7|985
1678674300000|2023-03-13 02:25:00|68947.3|68927.3|68831.6|68811.6|68951.8|68931.8|68797.6|68777.6|982
1678674600000|2023-03-13 02:30:00|68831.5|68811.5|68782|68762|68856.1|68836.1|68756.1|68736.1|977
1678674900000|2023-03-13 02:35:00|68782.3|68762.3|68790.7|68770.7|68806|68786|68742.6|68722.6|949
1678675200000|2023-03-13 02:40:00|68790.8|68770.8|68726.6|68706.6|68808.3|68788.3|68723.2|68703.2|931
1678675500000|2023-03-13 02:45:00|68728.7|68708.7|68762.9|68742.9|68784.3|68764.3|68728.7|68708.7|881
1678675800000|2023-03-13 02:50:00|68763|68743|68702.1|68682.1|68778.2|68758.2|68701.1|68681.1|788
1678676100000|2023-03-13 02:55:00|68701|68681|68706.7|68686.7|68721.3|68701.3|68655.6|68635.6|911
1678676400000|2023-03-13 03:00:00|68707.1|68687.1|68702.9|68682.9|68751.7|68731.7|68695.4|68675.4|785
1678676700000|2023-03-13 03:05:00|68702.7|68682.7|68700.4|68680.4|68742.7|68722.7|68695.7|68678.6|770
1678677000000|2023-03-13 03:10:00|68700.3|68680.3|68718.6|68698.6|68721.2|68701.2|68678|68660.5|785
1678677300000|2023-03-13 03:15:00|68720.1|68700.1|68734.2|68714.2|68737.3|68717.3|68712.8|68692.8|620
1678677600000|2023-03-13 03:20:00|68734.9|68714.9|68780.5|68760.5|68801.7|68781.7|68728.4|68708.4|808
1678677900000|2023-03-13 03:25:00|68780.4|68760.4|68766.7|68746.7|68791.4|68771.4|68757.5|68737.5|715
1678678200000|2023-03-13 03:30:00|68766.6|68746.6|68768.3|68748.3|68795|68775|68744.8|68724.8|637
1678678500000|2023-03-13 03:35:00|68768.4|68748.4|68737.2|68717.2|68778.4|68758.4|68711.3|68691.3|751
1678678800000|2023-03-13 03:40:00|68741|68721|68750.6|68730.6|68770.7|68750.7|68734.8|68714.8|606
1678679100000|2023-03-13 03:45:00|68750.5|68730.5|68761.6|68741.6|68774|68755.4|68724.1|68706.9|672
1678679400000|2023-03-13 03:50:00|68761.5|68741.5|68764.8|68744.8|68794.3|68777.1|68741.3|68729|716
1678679700000|2023-03-13 03:55:00|68762.4|68742.4|68812.9|68802.9|68814.8|68804.8|68755.2|68735.2|621
1678680000000|2023-03-13 04:00:00|68813|68803|68813.6|68793.6|68818.4|68804.6|68789.9|68778.4|647
1678680300000|2023-03-13 04:05:00|68813.8|68793.8|68801|68791|68821.8|68808.5|68801|68787.3|600
1678680600000|2023-03-13 04:10:00|68800.9|68790.9|68793.9|68783.9|68821.8|68806.1|68790.6|68780.6|484
1678680900000|2023-03-13 04:15:00|68793.7|68783.7|68808.4|68788.4|68811.2|68794|68785.4|68770.2|438
1678681200000|2023-03-13 04:20:00|68808.5|68788.5|68779.2|68759.2|68811.4|68791.4|68768.4|68756.4|429
1678681500000|2023-03-13 04:25:00|68779.3|68759.3|68775.7|68765.7|68786.3|68769|68766.8|68749|494
1678681800000|2023-03-13 04:30:00|68775.8|68765.8|68794.4|68784.4|68811.3|68795.9|68775.7|68765.7|533
1678682100000|2023-03-13 04:35:00|68794.5|68784.5|68789.6|68779.6|68801.3|68789.5|68777.6|68767.6|446
1678682400000|2023-03-13 04:40:00|68789.2|68779.2|68788.5|68778.5|68797|68787|68783.1|68769|474
1678682700000|2023-03-13 04:45:00|68788.4|68778.4|68807.4|68797.4|68814.1|68804.1|68782.6|68768.8|430
1678683000000|2023-03-13 04:50:00|68807.5|68797.5|68807.8|68787.8|68808.6|68797.6|68783.2|68773.2|548
1678683300000|2023-03-13 04:55:00|68807.9|68787.9|68817.2|68807.2|68827.4|68814.2|68795.2|68783.6|435
1678683600000|2023-03-13 05:00:00|68817.1|68807.1|68840.9|68830.9|68852.5|68842.5|68817.1|68807.1|708
1678683900000|2023-03-13 05:05:00|68840.8|68830.8|68836.6|68826.6|68845.1|68831.7|68819.4|68809.4|596
1678684200000|2023-03-13 05:10:00|68836.1|68826.1|68831.1|68811.1|68851.9|68841.9|68812|68802|483
1678684500000|2023-03-13 05:15:00|68831|68811|68828.4|68818.4|68834.6|68824.6|68817|68801.6|563
1678684800000|2023-03-13 05:20:00|68829.6|68819.6|68847.4|68837.4|68857.9|68847.9|68827.2|68817.2|498
1678685100000|2023-03-13 05:25:00|68847.3|68837.3|68847.2|68837.2|68856.7|68846.7|68844.4|68831.4|584
1678685400000|2023-03-13 05:30:00|68847.1|68837.1|68853.8|68843.8|68857.2|68847.2|68844.5|68831.2|517
1678685700000|2023-03-13 05:35:00|68853.5|68843.5|68908.4|68898.4|68909.6|68899.6|68849.2|68839.2|549
1678686000000|2023-03-13 05:40:00|68912.5|68902.5|68899.2|68889.2|68926.8|68916.8|68898.8|68887|634
1678686300000|2023-03-13 05:45:00|68899.4|68889.4|68875|68865|68900.7|68890.7|68862|68852|650
1678686600000|2023-03-13 05:50:00|68874|68864|68891.6|68871.6|68907|68894.8|68872.8|68862.8|671
1678686900000|2023-03-13 05:55:00|68891.5|68871.5|68907.8|68897.8|68921.2|68905.7|68880.7|68864.4|676
1678687200000|2023-03-13 06:00:00|68913|68893|68877.4|68867.4|68929.5|68915.5|68876.7|68866.7|731
1678687500000|2023-03-13 06:05:00|68877.2|68867.2|68844.1|68834.1|68877.5|68867.5|68841.8|68827.7|694
1678687800000|2023-03-13 06:10:00|68843.2|68833.2|68830.4|68810.4|68845.7|68835.7|68814.1|68804.1|583
1678688100000|2023-03-13 06:15:00|68830.5|68810.5|68866.4|68846.4|68871.9|68858.8|68822.3|68807.4|752
1678688400000|2023-03-13 06:20:00|68868.9|68848.9|68869|68859|68877.9|68866.6|68855.3|68845.3|661
1678688700000|2023-03-13 06:25:00|68869.3|68859.3|68874.6|68864.6|68888.3|68877.6|68869.2|68859.2|633
1678689000000|2023-03-13 06:30:00|68874.7|68864.7|68907.4|68897.4|68912.8|68900|68871.5|68861.5|691
1678689300000|2023-03-13 06:35:00|68907.6|68897.6|68927.1|68917.1|68941.7|68929|68900.7|68889|637
1678689600000|2023-03-13 06:40:00|68927|68917|68923.4|68913.4|68931.7|68921.7|68915.4|68905.4|511
1678689900000|2023-03-13 06:45:00|68923.5|68913.5|68906.8|68896.8|68925.5|68915.5|68905.1|68895.1|527
1678690200000|2023-03-13 06:50:00|68906.9|68896.9|68897.6|68887.6|68919.2|68909.2|68893.3|68883.3|682
1678690500000|2023-03-13 06:55:00|68897.2|68887.2|68968.5|68948.5|68986|68966|68896.8|68886.8|720
1678690800000|2023-03-13 07:00:00|68969.5|68949.5|69039.1|69019.1|69060|69040|68948.6|68930.3|849
1678691100000|2023-03-13 07:05:00|69039.2|69019.2|69037|69027|69062.8|69047.3|69029.9|69009.9|816
1678691400000|2023-03-13 07:10:00|69036.9|69026.9|69049.1|69039.1|69060.7|69047.8|69036.3|69021.1|791
1678691700000|2023-03-13 07:15:00|69048|69038|69042.6|69022.6|69059.6|69044.9|69034.2|69021.1|732
1678692000000|2023-03-13 07:20:00|69042.5|69022.5|69018.4|69008.4|69056.5|69043.3|69006.9|68994.9|722
1678692300000|2023-03-13 07:25:00|69017.2|69007.2|69053.1|69043.1|69058|69048|69014.3|69003.9|702
1678692600000|2023-03-13 07:30:00|69052.1|69042.1|69019.7|69009.7|69055.9|69044.7|69014.9|68994.9|720
1678692900000|2023-03-13 07:35:00|69019.9|69009.9|69062.1|69042.1|69065.1|69051.6|69015.9|69003.1|698
1678693200000|2023-03-13 07:40:00|69062|69042|69015.2|68995.2|69065|69045|69010.6|68990.6|769
1678693500000|2023-03-13 07:45:00|69014.8|68994.8|69011.7|68991.7|69016.4|68996.4|68972.4|68959.2|659
1678693800000|2023-03-13 07:50:00|69011.8|68991.8|68995.8|68985.8|69015.5|68998.4|68995.3|68983.4|577
1678694100000|2023-03-13 07:55:00|68995.9|68985.9|69035.5|69015.5|69045.2|69029.2|68988.7|68975.9|723
1678694400000|2023-03-13 08:00:00|69036.2|69016.2|69055.6|69035.6|69067.2|69047.2|69033|69013|848
1678694700000|2023-03-13 08:05:00|69055.7|69035.7|69075.1|69055.1|69078.6|69058.6|69051.1|69031.1|790
1678695000000|2023-03-13 08:10:00|69075|69055|69022|69012|69075.1|69060.7|69021|69001.8|706
1678695300000|2023-03-13 08:15:00|69021.7|69011.7|68993.1|68973.1|69037|69017|68977.2|68964.5|790
1678695600000|2023-03-13 08:20:00|68993.3|68973.3|68975.5|68955.5|68998.6|68984.4|68960.2|68940.2|795
1678695900000|2023-03-13 08:25:00|68975.3|68955.3|69021.2|69001.2|69022.2|69002.2|68969|68949|840
1678696200000|2023-03-13 08:30:00|69021|69001|69021.1|69001.1|69030.9|69010.9|69003|68983|861
1678696500000|2023-03-13 08:35:00|69021.7|69001.7|68990.3|68980.3|69025.1|69005.1|68986.9|68973|828
1678696800000|2023-03-13 08:40:00|68990.5|68980.5|68978|68958|68995.4|68981.4|68971.3|68956.5|806
1678697100000|2023-03-13 08:45:00|68977.4|68957.4|68956.9|68936.9|68990.4|68970.4|68947.5|68928.2|752
1678697400000|2023-03-13 08:50:00|68956.5|68936.5|68946|68926|68976.7|68956.7|68941.5|68921.5|855
1678697700000|2023-03-13 08:55:00|68945.5|68925.5|68957.5|68937.5|68958.4|68938.4|68935.9|68919.1|762
1678698000000|2023-03-13 09:00:00|68958.1|68938.1|68985.7|68965.7|68986.6|68966.7|68956.7|68936.7|869
1678698300000|2023-03-13 09:05:00|68985.8|68965.8|68979.8|68959.8|69008.7|68988.7|68958.7|68942.1|873
1678698600000|2023-03-13 09:10:00|68979.7|68959.7|68985|68965|68987.7|68972.9|68969.9|68953.2|730
1678698900000|2023-03-13 09:15:00|68987.7|68967.7|69003|68983|69009.4|68989.4|68979.2|68959.2|876
1678699200000|2023-03-13 09:20:00|69001.6|68981.6|69014.9|68994.9|69039.5|69026.3|69001.3|68981.3|889
1678699500000|2023-03-13 09:25:00|69015.1|68995.1|69010.7|68990.7|69036.1|69016.1|68999.6|68981.1|878
1678699800000|2023-03-13 09:30:00|69009.1|68989.1|69010.8|68990.8|69045.1|69027.5|68995.3|68984|907
1678700100000|2023-03-13 09:35:00|69010.9|68990.9|68994.7|68974.7|69025.7|69005.7|68985.1|68965.1|969
1678700400000|2023-03-13 09:40:00|68994.6|68974.6|68956.6|68936.6|68994.6|68974.6|68920.2|68900.2|979
1678700700000|2023-03-13 09:45:00|68956.5|68936.5|68951|68931|68960.5|68940.5|68923.6|68903.6|986
1678701000000|2023-03-13 09:50:00|68951.4|68931.4|68958.6|68938.6|68963.3|68943.3|68935.1|68915.1|961
1678701300000|2023-03-13 09:55:00|68958.5|68938.5|68975.7|68955.7|68977.8|68957.8|68949.5|68929.5|767
1678701600000|2023-03-13 10:00:00|68975.6|68955.6|68986.1|68966.1|69008.4|68988.4|68945.8|68925.8|883
1678701900000|2023-03-13 10:05:00|68987.2|68967.2|68967.1|68947.1|68998.2|68978.2|68960.9|68940.9|840
1678702200000|2023-03-13 10:10:00|68967.2|68947.2|68980.9|68960.9|68993.2|68973.2|68953.1|68933.1|696
1678702500000|2023-03-13 10:15:00|68979.8|68959.8|68958.4|68938.4|68987.4|68967.4|68957.3|68937.3|756
1678702800000|2023-03-13 10:20:00|68958.2|68938.2|68958.9|68938.9|68964|68950|68932.5|68912.5|821
1678703100000|2023-03-13 10:25:00|68958.6|68938.6|68969.9|68959.9|68977.9|68959.9|68948.8|68931.6|778
1678703400000|2023-03-13 10:30:00|68970|68960|68968.3|68948.3|68991.5|68971.5|68950|68930|902
1678703700000|2023-03-13 10:35:00|68970.1|68950.1|68939.7|68919.7|68971.2|68951.2|68908.9|68894.7|854
1678704000000|2023-03-13 10:40:00|68939|68919|68912.8|68892.8|68949.6|68929.6|68881|68861|840
1678704300000|2023-03-13 10:45:00|68912.7|68892.7|68874.5|68854.5|68917.6|68897.6|68873.7|68853.7|758
1678704600000|2023-03-13 10:50:00|68874.4|68854.4|68897.4|68877.4|68905.9|68888.3|68874.4|68854.4|786
1678704900000|2023-03-13 10:55:00|68897|68877|68875.3|68855.3|68905.1|68885.1|68853.2|68833.2|854
1678705200000|2023-03-13 11:00:00|68874.9|68854.9|68885.4|68865.4|68904.3|68884.3|68874|68854|954
1678705500000|2023-03-13 11:05:00|68887.6|68867.6|68865.5|68845.5|68901.2|68881.2|68851.9|68831.9|885
1678705800000|2023-03-13 11:10:00|68865.4|68845.4|68849|68829|68887.3|68867.3|68848.1|68828.1|883
1678706100000|2023-03-13 11:15:00|68848.6|68828.6|68843.7|68823.7|68869.3|68849.3|68834.5|68814.5|732
1678706400000|2023-03-13 11:20:00|68843.8|68823.8|68784.2|68764.2|68845.4|68825.4|68777.4|68757.4|790
1678706700000|2023-03-13 11:25:00|68784.1|68764.1|68735.1|68715.1|68784.1|68764.1|68734.2|68714.2|830
1678707000000|2023-03-13 11:30:00|68734.5|68714.5|68730.2|68710.2|68742.1|68722.1|68695.5|68675.5|743
1678707300000|2023-03-13 11:35:00|68730.3|68710.3|68734.2|68714.2|68735.7|68717.4|68708.9|68688.9|736
1678707600000|2023-03-13 11:40:00|68734.3|68714.3|68701.1|68681.1|68738.6|68722.3|68698.1|68678.9|820
1678707900000|2023-03-13 11:45:00|68700.6|68680.6|68689.6|68669.6|68723.4|68703.4|68687.1|68667.1|872
1678708200000|2023-03-13 11:50:00|68689.3|68669.3|68669|68649|68691.2|68671.2|68650.4|68635|781
1678708500000|2023-03-13 11:55:00|68669.5|68649.5|68694.1|68674.1|68698.8|68682.4|68660.4|68642.9|851
1678708800000|2023-03-13 12:00:00|68693.3|68673.3|68717.5|68697.5|68726.1|68706.1|68656.7|68641|999
1678709100000|2023-03-13 12:05:00|68716.9|68696.9|68725.4|68705.4|68728.4|68714.3|68673.9|68653.9|991
1678709400000|2023-03-13 12:10:00|68725.5|68705.5|68709.5|68689.5|68758|68738|68706.9|68686.9|1026
1678709700000|2023-03-13 12:15:00|68708.8|68688.8|68736.7|68716.7|68766.6|68746.6|68691|68671|1034
1678710000000|2023-03-13 12:20:00|68734.2|68714.2|68666.7|68646.7|68734.2|68714.2|68664.2|68644.2|1035
1678710300000|2023-03-13 12:25:00|68666|68646|68646.7|68626.7|68695.8|68675.8|68646.7|68626.7|962
1678710600000|2023-03-13 12:30:00|68646|68626|68607.9|68587.9|68647.7|68627.7|68592.8|68572.8|998
1678710900000|2023-03-13 12:35:00|68608.3|68588.3|68602.1|68582.1|68622.2|68602.2|68596|68576|964
1678711200000|2023-03-13 12:40:00|68602|68582|68627|68607|68645.6|68625.6|68575.9|68555.9|909
1678711500000|2023-03-13 12:45:00|68627.3|68607.3|68574.2|68554.2|68634.2|68614.2|68574.1|68554.1|924
1678711800000|2023-03-13 12:50:00|68573.9|68553.9|68576.4|68556.4|68576.9|68556.9|68546.3|68526.3|958
1678712100000|2023-03-13 12:55:00|68575.8|68555.8|68591.3|68571.3|68614.9|68594.9|68559.1|68539.1|1024
1678712400000|2023-03-13 13:00:00|68593.4|68573.4|68699.8|68679.8|68715.2|68695.2|68593.4|68573.4|1117
1678712700000|2023-03-13 13:05:00|68699.9|68679.9|68753.1|68733.1|68753.3|68733.3|68683.9|68663.9|1055
1678713000000|2023-03-13 13:10:00|68753.2|68733.2|68738.9|68718.9|68768.2|68748.2|68717.2|68697.2|1008
1678713300000|2023-03-13 13:15:00|68739.1|68719.1|68644.3|68624.3|68739.1|68719.1|68639.4|68619.4|990
1678713600000|2023-03-13 13:20:00|68644.2|68624.2|68642.9|68622.9|68677|68657|68585.2|68565.2|1038
1678713900000|2023-03-13 13:25:00|68643|68623|68644.4|68624.4|68690.4|68670.4|68643|68623|930
1678714200000|2023-03-13 13:30:00|68644.7|68624.7|68667.6|68647.6|68688.6|68668.6|68641.3|68621.3|1046
1678714500000|2023-03-13 13:35:00|68667.5|68647.5|68650.2|68630.2|68684.5|68664.5|68648.1|68628.1|995
1678714800000|2023-03-13 13:40:00|68649|68629|68633.5|68613.5|68658.1|68638.1|68611.5|68591.5|1042
1678715100000|2023-03-13 13:45:00|68634.3|68614.3|68630.7|68610.7|68655.1|68635.1|68610.6|68590.6|1048
1678715400000|2023-03-13 13:50:00|68629.8|68609.8|68638.1|68618.1|68638.3|68618.3|68589.7|68569.7|936
1678715700000|2023-03-13 13:55:00|68637.7|68617.7|68663.6|68643.6|68667|68647|68626.7|68606.7|963
1678716000000|2023-03-13 14:00:00|68664.3|68644.3|68626.5|68606.5|68675.8|68655.8|68622.3|68602.3|912
1678716300000|2023-03-13 14:05:00|68626.6|68606.6|68611.7|68591.7|68649.4|68629.4|68611.4|68591.4|857
1678716600000|2023-03-13 14:10:00|68611.9|68591.9|68568.2|68548.2|68611.9|68591.9|68563.7|68543.7|913
1678716900000|2023-03-13 14:15:00|68568.1|68548.1|68605.5|68585.5|68612.9|68592.9|68566.8|68546.8|918
1678717200000|2023-03-13 14:20:00|68605.2|68585.2|68599.6|68579.6|68609.3|68589.3|68563.3|68543.3|880
1678717500000|2023-03-13 14:25:00|68598.9|68578.9|68620.8|68600.8|68639.1|68619.1|68594.4|68574.4|950
1678717800000|2023-03-13 14:30:00|68620.9|68600.9|68538.7|68518.7|68620.9|68600.9|68533|68513|925
1678718100000|2023-03-13 14:35:00|68538.6|68518.6|68543.4|68523.4|68560.3|68540.3|68532.2|68512.2|892
1678718400000|2023-03-13 14:40:00|68543.1|68523.1|68470.7|68450.7|68547.3|68527.3|68469.1|68449.1|908
1678718700000|2023-03-13 14:45:00|68470.6|68450.6|68446.6|68426.6|68470.7|68450.7|68431.3|68411.9|880
1678719000000|2023-03-13 14:50:00|68445.9|68425.9|68454.9|68434.9|68467.2|68447.2|68417.7|68397.7|827
1678719300000|2023-03-13 14:55:00|68454.4|68434.4|68432.9|68412.9|68455.3|68435.3|68406.1|68396.1|690
1678719600000|2023-03-13 15:00:00|68432.6|68412.6|68389.2|68369.2|68445.3|68425.3|68378.6|68358.6|803
1678719900000|2023-03-13 15:05:00|68389.3|68369.3|68390.4|68370.4|68433.6|68413.6|68379.9|68359.9|788
1678720200000|2023-03-13 15:10:00|68390.3|68370.3|68376.9|68356.9|68400.3|68380.3|68372.4|68353.9|795
1678720500000|2023-03-13 15:15:00|68377|68357|68384.1|68364.1|68419.6|68399.6|68371.7|68351.7|811
1678720800000|2023-03-13 15:20:00|68384.4|68364.4|68373.2|68353.2|68387|68367|68357.8|68337.8|810
1678721100000|2023-03-13 15:25:00|68373.1|68353.1|68336.4|68316.4|68375.6|68355.6|68327.1|68307.1|772
1678721400000|2023-03-13 15:30:00|68336.3|68316.3|68413.4|68393.4|68425.9|68405.9|68323.6|68307|869
1678721700000|2023-03-13 15:35:00|68413.1|68393.1|68461.6|68441.6|68467.2|68447.2|68413|68393|948
1678722000000|2023-03-13 15:40:00|68459.5|68439.5|68452.2|68432.2|68463.8|68443.8|68425.3|68405.3|951
1678722300000|2023-03-13 15:45:00|68451.1|68431.1|68450.4|68430.4|68469|68449|68445|68425|891
1678722600000|2023-03-13 15:50:00|68450.7|68430.7|68486.9|68466.9|68486.9|68466.9|68443|68423|863
1678722900000|2023-03-13 15:55:00|68487.4|68467.4|68437.5|68417.5|68493.3|68478.1|68437|68417|936
1678723200000|2023-03-13 16:00:00|68437.8|68417.8|68451.1|68431.1|68471.4|68451.4|68424.4|68405.7|914
1678723500000|2023-03-13 16:05:00|68450.5|68430.5|68420.7|68400.7|68455.6|68435.6|68406|68386|899
1678723800000|2023-03-13 16:10:00|68420.4|68400.4|68453.9|68433.9|68455.7|68435.7|68416.6|68398.4|820
1678724100000|2023-03-13 16:15:00|68455.7|68435.7|68459|68439|68476.1|68456.1|68445.7|68430|851
1678724400000|2023-03-13 16:20:00|68459.5|68439.5|68507.5|68487.5|68517.6|68497.6|68452.5|68433.9|799
1678724700000|2023-03-13 16:25:00|68507.2|68487.2|68491.2|68471.2|68527.2|68507.2|68489.4|68469.4|894
1678725000000|2023-03-13 16:30:00|68490.7|68470.7|68497.6|68477.6|68497.6|68477.6|68459.7|68439.7|898
1678725300000|2023-03-13 16:35:00|68498.4|68478.4|68484.6|68464.6|68498.6|68478.6|68454.8|68434.8|906
1678725600000|2023-03-13 16:40:00|68484.1|68464.1|68485.7|68465.7|68498|68478|68470.4|68450.4|857
1678725900000|2023-03-13 16:45:00|68485.3|68465.3|68503.4|68483.4|68510.3|68496.8|68466.5|68446.5|849
1678726200000|2023-03-13 16:50:00|68503.2|68483.2|68505.8|68485.8|68511.6|68491.6|68495.2|68475.2|795
1678726500000|2023-03-13 16:55:00|68505.7|68485.7|68515.1|68495.1|68521|68504.6|68498.5|68478.5|639
1678726800000|2023-03-13 17:00:00|68515|68495|68529.5|68509.5|68540.2|68520.2|68510.3|68490.3|735
1678727100000|2023-03-13 17:05:00|68529.6|68509.6|68530.2|68510.2|68546.3|68526.3|68526.6|68506.6|826
1678727400000|2023-03-13 17:10:00|68530.6|68510.6|68508.5|68488.5|68536.1|68516.1|68507.8|68487.8|751
1678727700000|2023-03-13 17:15:00|68509|68489|68504.8|68484.8|68512.6|68492.6|68492.4|68472.4|695
1678728000000|2023-03-13 17:20:00|68505|68485|68520.5|68500.5|68528.3|68508.3|68503.5|68483.5|673
1678728300000|2023-03-13 17:25:00|68521.3|68501.3|68530.6|68510.6|68544.9|68524.9|68520.6|68500.6|735
1678728600000|2023-03-13 17:30:00|68530.7|68510.7|68532.6|68512.6|68545.5|68525.5|68529.2|68509.2|666
1678728900000|2023-03-13 17:35:00|68532.8|68512.8|68506.2|68486.2|68535.5|68515.5|68505.2|68485.2|707
1678729200000|2023-03-13 17:40:00|68506|68486|68509.1|68489.1|68514.9|68500.1|68499|68483.5|589
1678729500000|2023-03-13 17:45:00|68509.5|68489.5|68519.4|68499.4|68520.3|68505.5|68506.1|68486.1|612
1678729800000|2023-03-13 17:50:00|68519.3|68499.3|68524|68504|68535.6|68515.7|68518.1|68498.1|604
1678730100000|2023-03-13 17:55:00|68523.5|68503.5|68531|68511|68535.2|68515.9|68506|68489.3|686
1678730400000|2023-03-13 18:00:00|68530.8|68510.8|68519|68499|68534.2|68517.1|68515|68498.9|581
1678730700000|2023-03-13 18:05:00|68519.1|68499.1|68537.3|68517.3|68539.9|68519.9|68516|68496|534
1678731000000|2023-03-13 18:10:00|68537.4|68517.4|68535.3|68515.3|68538.9|68521.2|68525|68505|597
1678731300000|2023-03-13 18:15:00|68535|68515|68522.8|68502.8|68538.2|68520|68517.2|68501.4|614
1678731600000|2023-03-13 18:20:00|68522.9|68502.9|68488.7|68468.7|68527.8|68507.8|68488.7|68468.7|673
1678731900000|2023-03-13 18:25:00|68488.9|68468.9|68513|68493|68513.8|68493.8|68483.3|68463.3|675
1678732200000|2023-03-13 18:30:00|68512.9|68492.9|68495.6|68475.6|68517|68497|68490.3|68470.3|596
1678732500000|2023-03-13 18:35:00|68495.7|68475.7|68516.1|68496.1|68521.4|68502.7|68493.6|68475.7|650
1678732800000|2023-03-13 18:40:00|68515.4|68495.4|68508.8|68488.8|68517.5|68497.5|68494.9|68474.9|771
1678733100000|2023-03-13 18:45:00|68508.4|68488.4|68508.9|68488.9|68526.8|68506.8|68504.8|68484.8|727
1678733400000|2023-03-13 18:50:00|68509.9|68489.9|68511.2|68491.2|68527|68511.1|68503.8|68485.6|710
1678733700000|2023-03-13 18:55:00|68510.8|68490.8|68518.5|68498.5|68530.7|68510.7|68506.5|68487.4|669
1678734000000|2023-03-13 19:00:00|68519.7|68499.7|68542.6|68522.6|68542.6|68525.6|68506.4|68492.6|711
1678734300000|2023-03-13 19:05:00|68542|68522|68541.2|68521.2|68548.2|68528.2|68527.4|68507.4|826
1678734600000|2023-03-13 19:10:00|68540.5|68520.5|68543|68523|68552.6|68538|68525|68505|773
1678734900000|2023-03-13 19:15:00|68542.9|68522.9|68557.1|68537.1|68559|68539|68534.7|68514.7|760
1678735200000|2023-03-13 19:20:00|68557|68537|68575.9|68555.9|68582.3|68562.3|68556|68536|761
1678735500000|2023-03-13 19:25:00|68575.8|68555.8|68577.4|68557.4|68581.6|68561.6|68568.2|68548.2|882
1678735800000|2023-03-13 19:30:00|68579|68559|68575.3|68555.3|68579|68559|68566.6|68546.6|776
1678736100000|2023-03-13 19:35:00|68575|68555|68575.7|68555.7|68586.9|68566.9|68573.5|68553.5|717
1678736400000|2023-03-13 19:40:00|68574.7|68554.7|68566.6|68546.6|68578.8|68558.8|68559|68539|774
1678736700000|2023-03-13 19:45:00|68566.8|68546.8|68569.4|68549.4|68572.4|68552.4|68562.3|68542.3|724
1678737000000|2023-03-13 19:50:00|68569.3|68549.3|68576.9|68556.9|68585.9|68569.6|68568.7|68548.7|703
1678737300000|2023-03-13 19:55:00|68576.4|68556.4|68572|68552|68581.8|68561.8|68570.3|68550.3|674
1678737600000|2023-03-13 20:00:00|68571.2|68551.2|68573|68553|68573.1|68553.1|68569.7|68549.7|397
1678737900000|2023-03-13 20:05:00|68572.7|68552.7|68573|68553|68573.5|68553.5|68571.9|68551.9|201
1678738200000|2023-03-13 20:10:00|68573.1|68553.1|68575.3|68555.3|68584.6|68564.6|68572.8|68552.8|472
1678738500000|2023-03-13 20:15:00|68574.7|68554.7|68565.4|68545.4|68574.7|68554.7|68564.5|68544.5|317
1678738800000|2023-03-13 20:20:00|68565.5|68545.5|68562.7|68542.7|68566.1|68546.1|68555.3|68535.3|224
1678739100000|2023-03-13 20:25:00|68563.2|68543.2|68563.8|68543.8|68565.2|68545.2|68562.3|68542.3|174
1678739400000|2023-03-13 20:30:00|68563.7|68543.7|68562.8|68542.8|68565.6|68545.6|68562.2|68542.2|86
1678739700000|2023-03-13 20:35:00|68562.9|68542.9|68562.8|68542.8|68565.1|68545.1|68562.2|68542.2|90
1678740000000|2023-03-13 20:40:00|68562.5|68542.5|68544.1|68524.1|68564.6|68544.6|68543.7|68505.8|121
1678740300000|2023-03-13 20:45:00|68545.6|68525.6|68562.5|68527|68570|68537.5|68544.4|68514.3|149
1678740600000|2023-03-13 20:50:00|68562.6|68526.1|68544.5|68510.7|68562.6|68536.6|68538|68496.5|156
1678740900000|2023-03-13 20:55:00|68544.4|68508.7|68579.9|68460.9|68592.3|68521.1|68533.6|68460.9|459
1678741200000|2023-03-13 21:00:00|68567.9|68448.9|68552|68433|68573.7|68454.7|68550.3|68431.3|35
1678741500000|2023-03-13 21:05:00|68547.7|68428.7|68545.8|68426.8|68549.6|68430.6|68543.3|68424.3|30
1678741800000|2023-03-13 21:10:00|68541.7|68422.7|68546.3|68427.3|68546.3|68427.3|68539.1|68420.1|39
1678742100000|2023-03-13 21:15:00|68546.1|68427.1|68558.7|68439.7|68559.9|68440.9|68544.9|68425.9|40
1678742400000|2023-03-13 21:20:00|68558.8|68439.8|68554.5|68435.5|68559.2|68440.2|68550.2|68431.2|33
1678742700000|2023-03-13 21:25:00|68564.2|68445.2|68562.9|68443.9|68564.2|68445.2|68557.8|68438.8|23
1678743000000|2023-03-13 21:30:00|68563.1|68444.1|68562|68443|68563.2|68444.2|68556.9|68437.9|38
1678743300000|2023-03-13 21:35:00|68561.9|68442.9|68563.8|68444.8|68563.8|68444.8|68561.9|68442.9|13
1678743600000|2023-03-13 21:40:00|68563.7|68444.7|68562.6|68443.6|68563.7|68444.7|68562.6|68443.6|21
1678743900000|2023-03-13 21:45:00|68563.8|68444.8|68563.4|68444.4|68564|68445|68563.3|68444.3|19
1678744200000|2023-03-13 21:50:00|68563.5|68444.5|68558.2|68439.2|68564.1|68445.1|68557.9|68438.9|37
1678744500000|2023-03-13 21:55:00|68558.8|68439.8|68562|68443|68572.1|68453.1|68547.3|68428.3|39
1678744800000|2023-03-13 22:00:00|68550.7|68431.7|68597.7|68478.7|68599.3|68480.3|68539.3|68420.3|54
1678745100000|2023-03-13 22:05:00|68597.9|68478.9|68551.4|68432.4|68597.9|68478.9|68536.6|68417.6|126
1678745400000|2023-03-13 22:10:00|68551.5|68432.5|68552.1|68433.1|68567.3|68448.3|68544.7|68425.7|37
1678745700000|2023-03-13 22:15:00|68552.2|68433.2|68552.6|68433.6|68553.1|68434.1|68544.8|68425.8|30
1678746000000|2023-03-13 22:20:00|68552.7|68433.7|68554.8|68435.8|68555.6|68436.6|68541|68422|43
1678746300000|2023-03-13 22:25:00|68555.4|68436.4|68555.2|68436.2|68555.7|68436.7|68554.9|68435.9|25
1678746600000|2023-03-13 22:30:00|68555.6|68436.6|68543.5|68424.5|68557.3|68438.3|68542.7|68423.7|27
1678746900000|2023-03-13 22:35:00|68543.4|68424.4|68579|68460|68590.7|68471.7|68541|68422|123
1678747200000|2023-03-13 22:40:00|68580.5|68461.5|68577.7|68458.7|68580.5|68465.7|68568.5|68453.3|51
1678747500000|2023-03-13 22:45:00|68577.8|68458.8|68579.8|68460.8|68580.4|68466.7|68571.8|68457.4|36
1678747800000|2023-03-13 22:50:00|68579.7|68460.7|68576.5|68457.5|68579.7|68466.3|68576.5|68457.5|19
1678748100000|2023-03-13 22:55:00|68577|68458|68583.7|68464.7|68584.6|68470.1|68571.1|68454|28
1678748400000|2023-03-13 23:00:00|68578.7|68459.7|68566.2|68468.5|68578.7|68470.6|68559.4|68450.8|111
1678748700000|2023-03-13 23:05:00|68560.7|68469.7|68568.4|68466.2|68577.8|68472.4|68560.7|68457.8|61
1678749000000|2023-03-13 23:10:00|68568.3|68466.1|68570.2|68470.3|68581.6|68474.7|68561.2|68461|49
1678749300000|2023-03-13 23:15:00|68582.1|68463.1|68554.7|68477.1|68582.1|68483.9|68553.2|68463.1|106
1678749600000|2023-03-13 23:20:00|68566.8|68471.7|68566.3|68486.8|68566.8|68487|68558|68471.7|47
1678749900000|2023-03-13 23:25:00|68575.4|68479.9|68563.9|68480.5|68575.4|68485.8|68555.7|68473.9|105
1678750200000|2023-03-13 23:30:00|68564|68480.4|68556.5|68490.3|68565.4|68494|68554.5|68480.1|102
1678750500000|2023-03-13 23:35:00|68556.8|68490.2|68549.7|68504.7|68563.6|68504.7|68548.5|68478.1|130
1678750800000|2023-03-13 23:40:00|68549.6|68504.8|68567.1|68512.1|68575.2|68519.6|68549|68490.1|114
1678751100000|2023-03-13 23:45:00|68566.9|68512|68566.9|68505|68570.9|68519.7|68561.7|68498.3|143
1678751400000|2023-03-13 23:50:00|68567.9|68505.5|68560.7|68512.2|68575.8|68518.5|68556|68494|192
1678751700000|2023-03-13 23:55:00|68560.5|68511.8|68564.7|68509.4|68569.7|68526.5|68555.2|68494.2|203
1678752000000|2023-03-14 00:00:00|68562.5|68511.6|68595|68575|68614.6|68580.5|68560.6|68506.3|454
1678752300000|2023-03-14 00:05:00|68594.9|68574.9|68628.3|68608.3|68639.3|68619.3|68594.2|68569.5|424
1678752600000|2023-03-14 00:10:00|68630.5|68610.5|68626.1|68594.6|68630.5|68610.5|68599.6|68572.2|327
1678752900000|2023-03-14 00:15:00|68626|68594.7|68615.4|68595.4|68631.9|68603.9|68614.3|68583.7|291
1678753200000|2023-03-14 00:20:00|68615.5|68595.5|68602.3|68582.3|68627.9|68599.2|68594.3|68574.3|335
1678753500000|2023-03-14 00:25:00|68602.2|68582.2|68623.3|68603.3|68624.1|68604.1|68596.5|68576.5|242
1678753800000|2023-03-14 00:30:00|68623.2|68603.2|68633.4|68613.4|68633.4|68613.4|68603.8|68583.8|404
1678754100000|2023-03-14 00:35:00|68632.5|68612.5|68632.2|68612.2|68668.1|68648.1|68630.9|68610.9|502
1678754400000|2023-03-14 00:40:00|68631.5|68611.5|68622.2|68602.2|68641.3|68621.3|68617.8|68597.8|372
1678754700000|2023-03-14 00:45:00|68622|68602|68567|68547|68622.5|68602.5|68566|68546|498
1678755000000|2023-03-14 00:50:00|68567.1|68547.1|68595.9|68575.9|68604.1|68583.8|68546.4|68526.4|677
1678755300000|2023-03-14 00:55:00|68596.1|68576.1|68588.1|68568.1|68621.1|68601.1|68584.3|68559.5|599
1678755600000|2023-03-14 01:00:00|68588.5|68568.5|68558.1|68538.1|68588.5|68568.5|68541.2|68521.2|687
1678755900000|2023-03-14 01:05:00|68556.9|68536.9|68590.5|68570.5|68595.4|68575.4|68554.6|68534.6|722
1678756200000|2023-03-14 01:10:00|68591.1|68571.1|68600|68580|68607.9|68587.9|68582.8|68562.8|650
1678756500000|2023-03-14 01:15:00|68599.5|68579.5|68576.6|68556.6|68610|68590|68576.4|68556.4|624
1678756800000|2023-03-14 01:20:00|68576.5|68556.5|68556.1|68536.1|68576.5|68556.5|68520.7|68500.7|611
1678757100000|2023-03-14 01:25:00|68556.2|68536.2|68593.9|68573.9|68608|68588|68543.1|68523.1|675
1678757400000|2023-03-14 01:30:00|68595.6|68575.6|68593.4|68573.4|68658.9|68638.9|68576.2|68536.8|943
1678757700000|2023-03-14 01:35:00|68593|68573|68691.2|68671.2|68692.1|68672.1|68570.1|68527|962
1678758000000|2023-03-14 01:40:00|68691.7|68671.7|68700.5|68680.5|68703.7|68683.7|68672.6|68652.6|840
1678758300000|2023-03-14 01:45:00|68700.3|68680.3|68690.6|68670.6|68707.7|68692.6|68653.6|68633.6|832
1678758600000|2023-03-14 01:50:00|68692.9|68672.9|68705.2|68685.2|68711.7|68691.7|68667.7|68647.7|806
1678758900000|2023-03-14 01:55:00|68703.9|68683.9|68687.7|68667.7|68714.1|68697.1|68687.7|68667.7|694
1678759200000|2023-03-14 02:00:00|68687.6|68667.6|68641.2|68621.2|68697|68677|68631.9|68611.9|803
1678759500000|2023-03-14 02:05:00|68641.6|68621.6|68647.1|68627.1|68647.9|68627.9|68602.5|68582.5|724
1678759800000|2023-03-14 02:10:00|68647.8|68627.8|68645.7|68625.7|68664.6|68644.6|68613.6|68594|722
1678760100000|2023-03-14 02:15:00|68644.3|68624.3|68664.4|68644.4|68678.3|68661.9|68630.9|68615.8|666
1678760400000|2023-03-14 02:20:00|68664.2|68644.2|68638.4|68618.4|68664.9|68651.9|68635.7|68617.2|652
1678760700000|2023-03-14 02:25:00|68638.9|68618.9|68647.9|68627.9|68662.5|68642.5|68628.3|68618.3|779
1678761000000|2023-03-14 02:30:00|68648|68628|68681.3|68661.3|68695.5|68675.5|68637|68617|783
1678761300000|2023-03-14 02:35:00|68681.4|68661.4|68697.6|68677.6|68702|68682.9|68676.5|68661.4|590
1678761600000|2023-03-14 02:40:00|68694.7|68684.7|68704.7|68694.7|68713.4|68703.4|68682.4|68667.5|682
1678761900000|2023-03-14 02:45:00|68704.6|68694.6|68731.3|68721.3|68748.4|68728.4|68695.1|68684.5|622
1678762200000|2023-03-14 02:50:00|68731.2|68721.2|68731.3|68721.3|68744.6|68731.1|68722.5|68712.5|411
1678762500000|2023-03-14 02:55:00|68731.4|68721.4|68727.6|68707.6|68734.5|68721.5|68696.1|68686.1|590
1678762800000|2023-03-14 03:00:00|68726.6|68706.6|68753.6|68743.6|68758.4|68743.7|68725.6|68705.6|719
1678763100000|2023-03-14 03:05:00|68753.7|68743.7|68757.2|68747.2|68776.1|68764.6|68753.3|68739.5|547
1678763400000|2023-03-14 03:10:00|68757.4|68747.4|68757.1|68737.1|68759.7|68749.3|68732.3|68717.3|571
1678763700000|2023-03-14 03:15:00|68757.2|68737.2|68749.1|68739.1|68761.3|68746.3|68742|68732|564
1678764000000|2023-03-14 03:20:00|68748.2|68738.2|68744.5|68734.5|68748.4|68738.2|68729.7|68714.6|630
1678764300000|2023-03-14 03:25:00|68744.4|68734.4|68784.5|68764.5|68784.6|68764.6|68742.3|68732.3|505
1678764600000|2023-03-14 03:30:00|68784.4|68764.4|68749.4|68729.4|68784.5|68766.7|68740.6|68723|509
1678764900000|2023-03-14 03:35:00|68749|68729|68740|68730|68750.2|68740.2|68737.1|68722.7|330
1678765200000|2023-03-14 03:40:00|68739.7|68729.7|68756.2|68746.2|68768.5|68748.5|68718.9|68698.9|600
1678765500000|2023-03-14 03:45:00|68756.3|68746.3|68730.6|68710.6|68762|68749.6|68727|68707|460
1678765800000|2023-03-14 03:50:00|68730.5|68710.5|68705.6|68695.6|68732.1|68712.1|68703.5|68690.4|526
1678766100000|2023-03-14 03:55:00|68705.7|68695.7|68732.2|68712.2|68737.9|68719.8|68705.7|68695.7|413
1678766400000|2023-03-14 04:00:00|68731.7|68711.7|68724.6|68704.6|68732.7|68718.7|68720.9|68703.3|464
1678766700000|2023-03-14 04:05:00|68724.7|68704.7|68711.1|68691.1|68724.7|68704.7|68702.7|68684.1|373
1678767000000|2023-03-14 04:10:00|68711.2|68691.2|68696.2|68686.2|68711.5|68700.8|68691.6|68676.7|384
1678767300000|2023-03-14 04:15:00|68696.1|68686.1|68699.7|68679.7|68700|68690|68693.1|68676|281
1678767600000|2023-03-14 04:20:00|68699.8|68679.8|68691.2|68671.2|68706.4|68688.2|68691.1|68671.1|397
1678767900000|2023-03-14 04:25:00|68691.3|68671.3|68698.5|68688.5|68704.8|68691|68686.2|68671.1|343
1678768200000|2023-03-14 04:30:00|68698.4|68688.4|68723.7|68703.7|68729|68714.2|68698.3|68688.3|471
1678768500000|2023-03-14 04:35:00|68723.6|68703.6|68740|68730|68742.8|68732.8|68721.1|68703.6|458
1678768800000|2023-03-14 04:40:00|68739.8|68729.8|68737.7|68727.7|68755.7|68742.3|68737.2|68727.2|464
1678769100000|2023-03-14 04:45:00|68737.8|68727.8|68743.9|68733.9|68754.2|68737.5|68736.8|68723.3|396
1678769400000|2023-03-14 04:50:00|68743.8|68733.8|68748.5|68738.5|68750.3|68739.3|68740.3|68727.2|443
1678769700000|2023-03-14 04:55:00|68748.6|68738.6|68727.3|68717.3|68748.6|68738.6|68721.5|68711.5|447
1678770000000|2023-03-14 05:00:00|68727.4|68717.4|68739.7|68719.7|68740.5|68727|68727.3|68712.9|414
1678770300000|2023-03-14 05:05:00|68739.6|68719.6|68726.9|68716.9|68756|68738.7|68726.9|68716.9|448
1678770600000|2023-03-14 05:10:00|68726.8|68716.8|68739.5|68719.5|68745.4|68727.3|68717.7|68707.7|491
1678770900000|2023-03-14 05:15:00|68739.3|68719.3|68730.9|68720.9|68741.4|68731.4|68721.4|68708.2|446
1678771200000|2023-03-14 05:20:00|68730.8|68720.8|68754.4|68744.4|68757.9|68747.9|68729|68719|465
1678771500000|2023-03-14 05:25:00|68754.5|68744.5|68767.1|68757.1|68767.6|68757.6|68739.5|68729.5|595
1678771800000|2023-03-14 05:30:00|68766.6|68756.6|68758.2|68748.2|68771.1|68761.1|68754.9|68739.7|509
1678772100000|2023-03-14 05:35:00|68758.5|68748.5|68766.8|68746.8|68776.9|68766.1|68755.9|68745.7|464
1678772400000|2023-03-14 05:40:00|68766.7|68746.7|68750.4|68740.4|68770.9|68757.9|68748.9|68738.9|516
1678772700000|2023-03-14 05:45:00|68750.3|68740.3|68740.3|68730.3|68755.2|68740.5|68728.5|68718.5|513
1678773000000|2023-03-14 05:50:00|68740.2|68730.2|68734.5|68724.5|68748.2|68735.7|68733|68722.3|373
1678773300000|2023-03-14 05:55:00|68733.1|68723.1|68715.1|68705.1|68736.5|68723.1|68711.2|68701.2|441
1678773600000|2023-03-14 06:00:00|68715.2|68705.2|68679.3|68669.3|68716.8|68706.8|68675.9|68665.9|563
1678773900000|2023-03-14 06:05:00|68679.1|68669.1|68658.6|68648.6|68692.3|68682.3|68650.1|68640.1|638
1678774200000|2023-03-14 06:10:00|68664.1|68644.1|68624.2|68604.2|68673|68663|68624|68604|779
1678774500000|2023-03-14 06:15:00|68624.1|68604.1|68636.5|68616.5|68638.6|68623.2|68556.9|68536.9|895
1678774800000|2023-03-14 06:20:00|68635.8|68615.8|68666.6|68656.6|68710.4|68695.8|68630.6|68613.6|875
1678775100000|2023-03-14 06:25:00|68666.1|68656.1|68690.5|68670.5|68696.3|68676.3|68656|68644.8|689
1678775400000|2023-03-14 06:30:00|68690.6|68670.6|68701.6|68681.6|68711.4|68691.4|68688.2|68670.6|566
1678775700000|2023-03-14 06:35:00|68701.7|68681.7|68695.1|68675.1|68704.9|68688.1|68682.6|68662.6|528
1678776000000|2023-03-14 06:40:00|68695|68675|68674.3|68664.3|68707.6|68693.1|68672|68661.6|565
1678776300000|2023-03-14 06:45:00|68674.2|68664.2|68666.8|68646.8|68686.1|68676.1|68653.7|68643.7|540
1678776600000|2023-03-14 06:50:00|68667.3|68647.3|68673.3|68663.3|68681.5|68671.5|68666.7|68646.7|571
1678776900000|2023-03-14 06:55:00|68671.7|68661.7|68648.2|68628.2|68684.7|68668.1|68639.4|68622.5|659
1678777200000|2023-03-14 07:00:00|68647.9|68627.9|68625.1|68615.1|68658.2|68638.2|68617.6|68607.2|723
1678777500000|2023-03-14 07:05:00|68625.2|68615.2|68662.3|68642.3|68683.6|68665.9|68620.4|68608.2|746
1678777800000|2023-03-14 07:10:00|68662.4|68642.4|68657.8|68637.8|68671.7|68652.9|68631.1|68621.1|846
1678778100000|2023-03-14 07:15:00|68658|68638|68664.4|68644.4|68674.7|68661.6|68647.3|68627.3|882
1678778400000|2023-03-14 07:20:00|68664.6|68644.6|68713.2|68693.2|68717.1|68701|68664.6|68644.6|670
1678778700000|2023-03-14 07:25:00|68713.3|68693.3|68755.8|68735.8|68763|68743|68708.7|68688.7|729
1678779000000|2023-03-14 07:30:00|68756.3|68736.3|68761.8|68751.8|68774.9|68759.5|68732|68712.2|797
1678779300000|2023-03-14 07:35:00|68761.9|68751.9|68741.6|68731.6|68764.3|68751.9|68725.3|68705.3|715
1678779600000|2023-03-14 07:40:00|68741.7|68731.7|68750.3|68730.3|68758.3|68743|68741.3|68722.3|717
1678779900000|2023-03-14 07:45:00|68750.2|68730.2|68746.7|68726.7|68762.6|68742.6|68734.8|68714.8|755
1678780200000|2023-03-14 07:50:00|68746.6|68726.6|68727.4|68717.4|68751.4|68733.6|68722.8|68706|694
1678780500000|2023-03-14 07:55:00|68727.3|68717.3|68715.9|68705.9|68735.8|68721.7|68714.5|68701.6|644
1678780800000|2023-03-14 08:00:00|68715.6|68705.6|68753.4|68733.4|68761|68745.5|68698.3|68682.2|832
1678781100000|2023-03-14 08:05:00|68753.5|68733.5|68749.7|68729.7|68761.6|68748.8|68720.9|68710.9|878
1678781400000|2023-03-14 08:10:00|68750.3|68730.3|68758|68748|68770.9|68760.9|68738.8|68725.6|765
1678781700000|2023-03-14 08:15:00|68758.4|68748.4|68739.1|68719.1|68769.8|68758.8|68720.8|68709.5|806
1678782000000|2023-03-14 08:20:00|68739|68719|68750.8|68740.8|68759.6|68745.4|68727.8|68717.8|807
1678782300000|2023-03-14 08:25:00|68750.9|68740.9|68739.2|68729.2|68756.3|68742.1|68722.8|68712.8|764
1678782600000|2023-03-14 08:30:00|68740.8|68730.8|68784.8|68774.8|68790.2|68777.6|68740.8|68726|784
1678782900000|2023-03-14 08:35:00|68786.2|68776.2|68830|68810|68857.5|68847.5|68783|68773|814
1678783200000|2023-03-14 08:40:00|68830.2|68810.2|68837.5|68817.5|68837.5|68818.7|68801.5|68788.5|798
1678783500000|2023-03-14 08:45:00|68837.6|68817.6|68857.3|68847.3|68877.2|68863.4|68837.6|68817.6|786
1678783800000|2023-03-14 08:50:00|68857|68847|68885.1|68865.1|68896.3|68876.3|68844.1|68828.6|724
1678784100000|2023-03-14 08:55:00|68886.2|68866.2|68831|68811|68886.7|68869.7|68824.2|68808.4|785
1678784400000|2023-03-14 09:00:00|68830.9|68810.9|68841.2|68821.2|68851.8|68834.9|68823.8|68807.5|757
1678784700000|2023-03-14 09:05:00|68841.3|68821.3|68842.4|68822.4|68854.6|68839.7|68825.4|68810.9|696
1678785000000|2023-03-14 09:10:00|68842.6|68822.6|68863|68843|68879.8|68869.8|68834.5|68819.4|728
1678785300000|2023-03-14 09:15:00|68862.7|68842.7|68854.8|68844.8|68871|68851|68842.7|68828.1|700
1678785600000|2023-03-14 09:20:00|68855.5|68845.5|68836.6|68816.6|68864.1|68846.8|68832.1|68814.5|688
1678785900000|2023-03-14 09:25:00|68836.5|68816.5|68819.8|68809.8|68836.5|68818.1|68793.5|68778.9|753
1678786200000|2023-03-14 09:30:00|68819.9|68809.9|68811.9|68801.9|68832.8|68819.4|68810.1|68791.9|762
1678786500000|2023-03-14 09:35:00|68812|68802|68827.3|68817.3|68853.7|68835.7|68811.8|68800.4|781
1678786800000|2023-03-14 09:40:00|68827.6|68817.6|68847.4|68837.4|68858.4|68839.2|68824.9|68814.9|775
1678787100000|2023-03-14 09:45:00|68847.5|68837.5|68872.4|68862.4|68879.9|68862.4|68846.9|68834.4|790
1678787400000|2023-03-14 09:50:00|68873.3|68863.3|68838.2|68818.2|68877.2|68863.4|68823.5|68803.5|760
1678787700000|2023-03-14 09:55:00|68838.4|68818.4|68853.8|68833.8|68854|68838.7|68836|68818.4|698
1678788000000|2023-03-14 10:00:00|68853.7|68833.7|68848|68828|68858.2|68840.1|68818.2|68798.2|550
1678788300000|2023-03-14 10:05:00|68848.3|68828.3|68837.7|68817.7|68855.4|68835.4|68833.6|68813.6|476
1678788600000|2023-03-14 10:10:00|68837|68817|68847|68827|68854.5|68834.5|68830.8|68810.8|553
1678788900000|2023-03-14 10:15:00|68847.1|68827.1|68834.8|68814.8|68847.1|68827.1|68826.3|68810.2|723
1678789200000|2023-03-14 10:20:00|68834.9|68814.9|68792.1|68782.1|68834.9|68814.9|68791.2|68775.6|718
1678789500000|2023-03-14 10:25:00|68792|68782|68809.5|68789.5|68818.6|68800.5|68791.6|68775.5|620
1678789800000|2023-03-14 10:30:00|68808|68788|68780.9|68770.9|68817.5|68802.8|68772.1|68757.6|617
1678790100000|2023-03-14 10:35:00|68781.2|68771.2|68793.9|68773.9|68793.9|68781.1|68778.9|68762.2|596
1678790400000|2023-03-14 10:40:00|68794|68774|68779.4|68759.4|68806.1|68788.2|68773.2|68758.6|666
1678790700000|2023-03-14 10:45:00|68779.1|68759.1|68765.7|68755.7|68786|68768.3|68742.9|68732.9|734
1678791000000|2023-03-14 10:50:00|68765.8|68755.8|68776.5|68766.5|68780|68770|68761.8|68746|614
1678791300000|2023-03-14 10:55:00|68776.6|68766.6|68761.3|68751.3|68780.6|68770.4|68754.3|68739.8|692
1678791600000|2023-03-14 11:00:00|68761.2|68751.2|68768.6|68748.6|68772.8|68758.3|68742.3|68725.3|673
1678791900000|2023-03-14 11:05:00|68768.5|68748.5|68793.7|68773.7|68794.8|68777.7|68760.1|68745.8|586
1678792200000|2023-03-14 11:10:00|68793.9|68773.9|68795.9|68775.9|68800|68784.3|68790.6|68770.6|509
1678792500000|2023-03-14 11:15:00|68796|68776|68781|68761|68797.3|68777.3|68775.4|68755.4|515
1678792800000|2023-03-14 11:20:00|68780.9|68760.9|68784.3|68764.3|68800.2|68780.2|68780.8|68760.8|588
1678793100000|2023-03-14 11:25:00|68784.2|68764.2|68792.5|68772.5|68794|68774|68776|68756|422
1678793400000|2023-03-14 11:30:00|68792.7|68772.7|68785.4|68765.4|68798|68783.7|68781.5|68762.2|528
1678793700000|2023-03-14 11:35:00|68785.7|68765.7|68770.2|68750.2|68792.5|68778|68747.3|68731.1|692
1678794000000|2023-03-14 11:40:00|68768.8|68748.8|68761.3|68741.3|68772.7|68752.7|68745.2|68725.2|690
1678794300000|2023-03-14 11:45:00|68761.7|68741.7|68758.8|68738.8|68764.3|68744.3|68742.8|68726.4|708
1678794600000|2023-03-14 11:50:00|68758.7|68738.7|68770.8|68760.8|68773.2|68760.8|68752.1|68733.5|676
1678794900000|2023-03-14 11:55:00|68771.4|68761.4|68787.9|68767.9|68793.3|68776.7|68769.9|68754.5|619
1678795200000|2023-03-14 12:00:00|68787.6|68767.6|68775.2|68755.2|68805.6|68788.3|68769.5|68749.5|769
1678795500000|2023-03-14 12:05:00|68774.7|68754.7|68761.2|68741.2|68781.5|68763.2|68747.4|68735.2|835
1678795800000|2023-03-14 12:10:00|68760.3|68740.3|68764.6|68744.6|68773.7|68753.7|68748.7|68735.1|810
1678796100000|2023-03-14 12:15:00|68763.6|68743.6|68738.2|68718.2|68770.1|68750.1|68737.9|68717.9|821
1678796400000|2023-03-14 12:20:00|68738|68718|68724.2|68704.2|68763.7|68744.3|68706.4|68686.4|901
1678796700000|2023-03-14 12:25:00|68724.1|68704.1|68843.1|68724.1|68843.1|68724.1|68698|68678|673
1678797000000|2023-03-14 12:30:00|68846.4|68727.4|68766.8|68740.9|68884.2|68786.8|68651.7|68609.1|825
1678797300000|2023-03-14 12:35:00|68774|68750.8|68784.5|68764.5|68854.8|68823.3|68751.3|68724.7|842
1678797600000|2023-03-14 12:40:00|68787|68767|68734.7|68709.9|68803.8|68781.9|68723.8|68701.1|816
1678797900000|2023-03-14 12:45:00|68727|68707|68702.6|68682.6|68735.2|68715.2|68697.9|68677.9|753
1678798200000|2023-03-14 12:50:00|68702.3|68682.3|68688.1|68668.1|68721.1|68701.1|68672.1|68652.1|756
1678798500000|2023-03-14 12:55:00|68688.4|68668.4|68694|68674|68702.5|68682.5|68678.1|68658.1|763
1678798800000|2023-03-14 13:00:00|68693.6|68673.6|68700.3|68680.3|68716.1|68696.1|68662.7|68642.7|761
1678799100000|2023-03-14 13:05:00|68699.8|68679.8|68710.8|68690.8|68734.8|68714.8|68685.9|68665.9|734
1678799400000|2023-03-14 13:10:00|68711|68691|68698.6|68678.6|68733.7|68713.7|68686.3|68666.3|717
1678799700000|2023-03-14 13:15:00|68699.8|68679.8|68697.4|68677.4|68720.1|68700.1|68678|68658|738
1678800000000|2023-03-14 13:20:00|68697.5|68677.5|68718.5|68698.5|68730|68710|68693.5|68676.2|715
1678800300000|2023-03-14 13:25:00|68718.4|68698.4|68707.3|68687.3|68719.3|68699.3|68690.2|68670.2|690
1678800600000|2023-03-14 13:30:00|68705.1|68685.1|68794.1|68774.1|68794.8|68774.8|68697|68677|747
1678800900000|2023-03-14 13:35:00|68793.8|68773.8|68787.6|68767.6|68803.6|68791.2|68769.1|68749.1|735
1678801200000|2023-03-14 13:40:00|68789.1|68769.1|68834.6|68814.6|68835.8|68815.8|68757.1|68737.1|755
1678801500000|2023-03-14 13:45:00|68834.5|68814.5|68867.5|68847.5|68875.1|68855.1|68818.1|68798.1|721
1678801800000|2023-03-14 13:50:00|68866.5|68846.5|68869.6|68849.6|68879.4|68866.8|68852.7|68832.7|741
1678802100000|2023-03-14 13:55:00|68869.4|68849.4|68841.2|68821.2|68875.2|68859.7|68837.3|68819.3|718
1678802400000|2023-03-14 14:00:00|68838.9|68818.9|68804.3|68784.3|68846.8|68827.5|68803.5|68783.5|696
1678802700000|2023-03-14 14:05:00|68804.2|68784.2|68746.4|68726.4|68808.5|68788.5|68739.9|68719.9|642
1678803000000|2023-03-14 14:10:00|68746.2|68726.2|68763.2|68743.2|68781.6|68764.2|68741.5|68723.9|705
1678803300000|2023-03-14 14:15:00|68763.1|68743.1|68790|68770|68802.1|68786.9|68760.4|68740.4|666
1678803600000|2023-03-14 14:20:00|68789.2|68769.2|68773.6|68763.6|68792.2|68773.3|68771.1|68760.4|641
1678803900000|2023-03-14 14:25:00|68773.8|68763.8|68793.9|68773.9|68798.6|68783.6|68769.5|68759.5|630
1678804200000|2023-03-14 14:30:00|68794.3|68774.3|68780.2|68770.2|68796.4|68780|68767.4|68752.4|638
1678804500000|2023-03-14 14:35:00|68780.3|68770.3|68774.9|68754.9|68790.4|68778.4|68774.1|68754.1|566
1678804800000|2023-03-14 14:40:00|68775|68755|68787.4|68767.4|68789.2|68777.1|68766.3|68752.1|594
1678805100000|2023-03-14 14:45:00|68787.7|68767.7|68763.2|68743.2|68791.5|68771.5|68753.2|68733.2|599
1678805400000|2023-03-14 14:50:00|68762.9|68742.9|68765|68745|68766.3|68749.7|68748.6|68731.1|551
1678805700000|2023-03-14 14:55:00|68765.1|68745.1|68746|68736|68767.9|68748.7|68741.7|68725.6|490
1678806000000|2023-03-14 15:00:00|68745.9|68735.9|68746.4|68726.4|68752.3|68740.3|68729.5|68717.2|509
1678806300000|2023-03-14 15:05:00|68746.8|68726.8|68726.2|68716.2|68753.4|68742.2|68719.7|68704.1|484
1678806600000|2023-03-14 15:10:00|68726|68716|68728.6|68718.6|68735.8|68719.9|68716.6|68704.2|532
1678806900000|2023-03-14 15:15:00|68728.5|68718.5|68727.9|68707.9|68736.3|68724.1|68702.7|68687.8|565
1678807200000|2023-03-14 15:20:00|68728.1|68708.1|68722.3|68702.3|68733.9|68715.4|68711.3|68696.8|497
1678807500000|2023-03-14 15:25:00|68722.4|68702.4|68743|68723|68743.4|68723.4|68717.5|68700.5|485
1678807800000|2023-03-14 15:30:00|68743.1|68723.1|68739.7|68719.7|68743.1|68723.1|68718.7|68704.2|533
1678808100000|2023-03-14 15:35:00|68739.6|68719.6|68727.7|68707.7|68739.7|68719.7|68711.5|68699.7|504
1678808400000|2023-03-14 15:40:00|68727.6|68707.6|68725.4|68705.4|68731.6|68713.8|68713|68695.9|487
1678808700000|2023-03-14 15:45:00|68725.3|68705.3|68763.8|68743.8|68767.9|68749.6|68723.9|68703.9|620
1678809000000|2023-03-14 15:50:00|68764.5|68744.5|68760.1|68740.1|68766.6|68746.6|68741.7|68726.8|543
1678809300000|2023-03-14 15:55:00|68760.2|68740.2|68796.4|68786.4|68804.5|68794.5|68758.5|68739.9|591
1678809600000|2023-03-14 16:00:00|68796.3|68786.3|68805.6|68795.6|68811.4|68798.4|68793.1|68778.1|512
1678809900000|2023-03-14 16:05:00|68805.9|68795.9|68797.5|68777.5|68815.6|68801.3|68792.4|68772.4|521
1678810200000|2023-03-14 16:10:00|68797.6|68777.6|68785.2|68765.2|68799.8|68782.7|68775.9|68758|445
1678810500000|2023-03-14 16:15:00|68785.9|68765.9|68792.6|68772.6|68799|68779|68784.7|68765.5|546
1678810800000|2023-03-14 16:20:00|68792.5|68772.5|68805.3|68785.3|68805.4|68789.3|68788.5|68768.5|449
1678811100000|2023-03-14 16:25:00|68805.1|68785.1|68806.3|68786.3|68813.5|68795.7|68800.4|68782.8|501
1678811400000|2023-03-14 16:30:00|68807.1|68787.1|68791.2|68771.2|68813.2|68797.6|68777.6|68759.8|541
1678811700000|2023-03-14 16:35:00|68791.7|68771.7|68799.7|68789.7|68816.9|68801.9|68790.4|68770.4|539
1678812000000|2023-03-14 16:40:00|68801.4|68791.4|68827.3|68807.3|68844.1|68824.1|68801.4|68790.2|525
1678812300000|2023-03-14 16:45:00|68826.2|68806.2|68823.6|68813.6|68837|68818.3|68819.2|68799.2|446
1678812600000|2023-03-14 16:50:00|68822.8|68812.8|68834.5|68814.5|68853.3|68837|68819.7|68809.7|558
1678812900000|2023-03-14 16:55:00|68834.6|68814.6|68837.3|68817.3|68853.2|68833.2|68834|68814|541
1678813200000|2023-03-14 17:00:00|68837.5|68817.5|68839.2|68819.2|68839.7|68819.7|68823.4|68810|425
1678813500000|2023-03-14 17:05:00|68839.1|68819.1|68859.6|68839.6|68864|68849|68836.1|68818.1|462
1678813800000|2023-03-14 17:10:00|68860.4|68840.4|68859.1|68839.1|68862.2|68848.7|68852.1|68836.7|497
1678814100000|2023-03-14 17:15:00|68858.6|68838.6|68855.8|68835.8|68859.4|68841.8|68833|68815.1|603
1678814400000|2023-03-14 17:20:00|68856.1|68836.1|68842.1|68822.1|68856.5|68840.2|68837|68822.1|581
1678814700000|2023-03-14 17:25:00|68843.1|68823.1|68844.8|68834.8|68844.9|68834.9|68832.3|68812.3|553
1678815000000|2023-03-14 17:30:00|68844.9|68834.9|68844.4|68834.4|68857.6|68837.6|68835.9|68823.2|475
1678815300000|2023-03-14 17:35:00|68844.5|68834.5|68845.8|68825.8|68850.8|68838.9|68843.1|68825.6|484
1678815600000|2023-03-14 17:40:00|68845.6|68825.6|68809.4|68789.4|68846.4|68827.4|68805.9|68785.9|482
1678815900000|2023-03-14 17:45:00|68809.8|68789.8|68811.1|68791.1|68817.5|68797.5|68804.6|68784.7|532
1678816200000|2023-03-14 17:50:00|68811.2|68791.2|68805.9|68785.9|68813.1|68793.1|68799.9|68779.9|468
1678816500000|2023-03-14 17:55:00|68806|68786|68817.8|68807.8|68822|68812|68806|68786|388
1678816800000|2023-03-14 18:00:00|68817.7|68807.7|68824.9|68804.9|68826.5|68811.4|68808.5|68793.1|496
1678817100000|2023-03-14 18:05:00|68824.3|68804.3|68815.5|68795.5|68828.8|68815.7|68811.2|68791.6|475
1678817400000|2023-03-14 18:10:00|68815.2|68795.2|68807.9|68787.9|68815.2|68795.2|68805.1|68785.1|455
1678817700000|2023-03-14 18:15:00|68808|68788|68805.1|68785.1|68815.6|68800.9|68802.7|68782.7|478
1678818000000|2023-03-14 18:20:00|68805.3|68785.3|68805.3|68785.3|68815.6|68800|68802.4|68782.4|482
1678818300000|2023-03-14 18:25:00|68805.2|68785.2|68800.9|68780.9|68807.1|68787.1|68789.8|68779.6|422
1678818600000|2023-03-14 18:30:00|68800.6|68780.6|68816.5|68796.5|68816.7|68800.1|68796.1|68778.8|385
1678818900000|2023-03-14 18:35:00|68816.6|68796.6|68804.7|68784.7|68817.9|68797.9|68800.8|68780.8|401
1678819200000|2023-03-14 18:40:00|68804.6|68784.6|68812.6|68792.6|68812.9|68792.9|68803.2|68783.2|316
1678819500000|2023-03-14 18:45:00|68812.7|68792.7|68803.5|68783.5|68812.9|68792.9|68801.2|68781.2|406
1678819800000|2023-03-14 18:50:00|68803.4|68783.4|68760.5|68750.5|68805.8|68785.8|68752.2|68740.6|512
1678820100000|2023-03-14 18:55:00|68760.7|68750.7|68784.7|68764.7|68789.7|68770.4|68760.6|68740.6|493
1678820400000|2023-03-14 19:00:00|68785|68765|68783.1|68763.1|68789.5|68769.5|68777.5|68757.5|544
1678820700000|2023-03-14 19:05:00|68783|68763|68796.5|68776.5|68802.9|68784.7|68780.8|68760.8|465
1678821000000|2023-03-14 19:10:00|68796.4|68776.4|68793.2|68773.2|68797.3|68777.3|68779.5|68765.3|469
1678821300000|2023-03-14 19:15:00|68793.1|68773.1|68791.3|68771.3|68803.8|68788.1|68788|68768|489
1678821600000|2023-03-14 19:20:00|68790.7|68770.7|68792.5|68772.5|68798.7|68778.7|68785.2|68765.2|505
1678821900000|2023-03-14 19:25:00|68792.3|68772.3|68795|68775|68797.8|68777.8|68789.3|68769.3|420
1678822200000|2023-03-14 19:30:00|68795.1|68775.1|68790|68770|68795.1|68775.1|68789|68769|508
1678822500000|2023-03-14 19:35:00|68789.2|68769.2|68785.3|68765.3|68790.3|68770.3|68780.4|68760.4|425
1678822800000|2023-03-14 19:40:00|68785.5|68765.5|68791.4|68771.4|68793.2|68773.2|68780.4|68760.4|414
1678823100000|2023-03-14 19:45:00|68791.3|68771.3|68789.5|68769.5|68794.5|68774.5|68788.6|68768.6|324
1678823400000|2023-03-14 19:50:00|68788.9|68768.9|68796.6|68776.6|68798|68778|68788.8|68768.8|379
1678823700000|2023-03-14 19:55:00|68796.1|68776.1|68794.9|68774.9|68797.6|68777.6|68779.1|68759.1|438
1678824000000|2023-03-14 20:00:00|68794.8|68774.8|68802.5|68782.5|68805|68785|68792.3|68772.3|269
1678824300000|2023-03-14 20:05:00|68802.6|68782.6|68803.7|68783.7|68804|68784|68802.1|68782.1|219
1678824600000|2023-03-14 20:10:00|68803.5|68783.5|68827.7|68807.7|68870.1|68844.7|68802.7|68782.7|435
1678824900000|2023-03-14 20:15:00|68827.6|68807.6|68828|68808|68834|68814|68824.9|68804.9|244
1678825200000|2023-03-14 20:20:00|68827.8|68807.8|68830|68810|68830.4|68810.4|68827|68807|196
1678825500000|2023-03-14 20:25:00|68830.1|68810.1|68837.5|68817.5|68841.7|68821.7|68829.1|68809.1|148
1678825800000|2023-03-14 20:30:00|68837.7|68817.7|68849.9|68829.9|68860.3|68840.3|68836.8|68816.8|129
1678826100000|2023-03-14 20:35:00|68849.8|68829.8|68846.4|68826.4|68850.2|68830.2|68839.7|68819.7|170
1678826400000|2023-03-14 20:40:00|68846.1|68826.1|68846.7|68826.7|68847.3|68827.3|68845|68825|121
1678826700000|2023-03-14 20:45:00|68846.8|68826.8|68846.7|68826.7|68850.3|68830.3|68845.5|68825.5|84
1678827000000|2023-03-14 20:50:00|68846.6|68826.6|68846.8|68826.8|68848.2|68828.2|68845.3|68825.3|42
1678827300000|2023-03-14 20:55:00|68846.9|68826.9|68862.7|68743.7|68873.7|68826.9|68846.9|68741.6|131
1678827600000|2023-03-14 21:00:00|68861.9|68742.9|68879.3|68781.1|68883.1|68786.8|68855.7|68736.7|108
1678827900000|2023-03-14 21:05:00|68879.2|68780.8|68874.8|68820.1|68883.2|68820.2|68870.6|68780.8|85
1678828200000|2023-03-14 21:10:00|68874.9|68820|68875.8|68780.6|68880.8|68820|68873.6|68779.7|65
1678828500000|2023-03-14 21:15:00|68875.9|68780.5|68883|68771.5|68883.7|68782.4|68872.7|68771.5|31
1678828800000|2023-03-14 21:20:00|68881.9|68774.6|68874.5|68779.2|68882.6|68780|68867.4|68774.6|44
1678829100000|2023-03-14 21:25:00|68874.1|68779.3|68874.1|68778.6|68874.4|68787.2|68867.7|68778.5|14
1678829400000|2023-03-14 21:30:00|68873.5|68778.7|68865.9|68791.2|68876.1|68791.7|68865.9|68778.7|53
1678829700000|2023-03-14 21:35:00|68866|68791.1|68876.2|68782.6|68876.2|68791.1|68866|68782.1|23
1678830000000|2023-03-14 21:40:00|68876.3|68785.7|68864.2|68797.9|68876.5|68798.2|68858.4|68785.7|54
1678830300000|2023-03-14 21:45:00|68863.4|68798.3|68865.9|68776.4|68872.4|68798.5|68862.9|68775.8|69
1678830600000|2023-03-14 21:50:00|68865.8|68776.5|68875.7|68781.4|68885.6|68783.1|68865|68761.5|75
1678830900000|2023-03-14 21:55:00|68875.8|68781.7|68869.3|68817.7|68886.1|68817.7|68865.3|68778.2|100
1678831200000|2023-03-14 22:00:00|68869.1|68818.4|68860.3|68782.2|68879.8|68833.5|68853.3|68775.1|421
1678831500000|2023-03-14 22:05:00|68860.2|68782.9|68855.9|68790|68865.5|68819.3|68847.5|68782.4|215
1678831800000|2023-03-14 22:10:00|68856|68790.1|68846.3|68799.3|68861.9|68801.3|68845.2|68786.3|195
1678832100000|2023-03-14 22:15:00|68854.1|68799.2|68869.9|68788.7|68875.4|68799.2|68853.7|68784.7|171
1678832400000|2023-03-14 22:20:00|68869.8|68788.9|68850.2|68794.9|68870|68795.4|68850.2|68780.3|215
1678832700000|2023-03-14 22:25:00|68854|68791.7|68830.4|68795.3|68858.5|68803.7|68823.4|68786.1|230
1678833000000|2023-03-14 22:30:00|68830.3|68795.2|68862|68788.8|68863.5|68805.1|68822.5|68788.5|263
1678833300000|2023-03-14 22:35:00|68862.1|68792.2|68853.7|68792.7|68869.7|68798|68853.7|68787.9|235
1678833600000|2023-03-14 22:40:00|68853.8|68792.9|68869.7|68807|68874|68822.7|68850.3|68787|227
1678833900000|2023-03-14 22:45:00|68869.8|68807.1|68848.8|68795.3|68872.6|68825.3|68845.2|68789.9|223
1678834200000|2023-03-14 22:50:00|68849.1|68795.4|68835.9|68791.5|68856.2|68800.9|68831.7|68787|123
1678834500000|2023-03-14 22:55:00|68834.8|68789.3|68860.3|68808.8|68862.6|68815.8|68831.1|68789.3|248
1678834800000|2023-03-14 23:00:00|68858.3|68807.3|68852.7|68797.5|68859.2|68817|68851.6|68794.6|182
1678835100000|2023-03-14 23:05:00|68852.4|68797.2|68853.6|68800.2|68854.7|68801.5|68850.6|68796.2|163
1678835400000|2023-03-14 23:10:00|68854.2|68800.4|68841.7|68821.7|68857.9|68822.9|68824.1|68794.5|258
1678835700000|2023-03-14 23:15:00|68841.6|68821.6|68855|68804|68859.6|68822.7|68841.6|68801.8|206
1678836000000|2023-03-14 23:20:00|68856.6|68804.1|68843.2|68803.5|68860.9|68809|68833.2|68794.4|242
1678836300000|2023-03-14 23:25:00|68843.3|68803.3|68841|68809.9|68845.9|68813|68839.8|68801.6|136
1678836600000|2023-03-14 23:30:00|68841.1|68810.1|68848.2|68806.8|68852.9|68816.9|68834.2|68800.7|158
1678836900000|2023-03-14 23:35:00|68848.1|68806.7|68850.1|68800.7|68855.2|68810.7|68844|68797.2|151
1678837200000|2023-03-14 23:40:00|68850|68800.6|68845|68801.3|68850.9|68805.9|68839.8|68797.9|132
1678837500000|2023-03-14 23:45:00|68846.4|68801.4|68849.6|68802.9|68852.9|68804.4|68842.6|68796.9|150
1678837800000|2023-03-14 23:50:00|68849.7|68803|68861.8|68827.1|68863.8|68827.1|68849.1|68800.4|200
1678838100000|2023-03-14 23:55:00|68855|68835|68858.4|68806.7|68863.1|68837.2|68849.6|68804.1|149
1678838400000|2023-03-15 00:00:00|68851.4|68807.1|68850.4|68811.5|68851.6|68814.8|68845.5|68803.3|265
1678838700000|2023-03-15 00:05:00|68850.3|68811.4|68850.9|68817.6|68852.3|68819.8|68849.2|68809.7|218
1678839000000|2023-03-15 00:10:00|68850.4|68817.7|68849|68829|68854.9|68831.7|68848.2|68812.6|146
1678839300000|2023-03-15 00:15:00|68850|68830|68841.1|68821.1|68853.6|68833.6|68838.7|68818.7|169
1678839600000|2023-03-15 00:20:00|68841.3|68821.3|68846.2|68826.2|68853.8|68833.8|68838|68818|252
1678839900000|2023-03-15 00:25:00|68846.9|68826.9|68859.2|68839.2|68864.7|68844.7|68846.9|68826.9|352
1678840200000|2023-03-15 00:30:00|68860.3|68840.3|68850.9|68830.9|68870.5|68850.5|68847.7|68827.7|357
1678840500000|2023-03-15 00:35:00|68850.8|68830.8|68864.8|68844.8|68865|68845|68846.4|68826.4|335
1678840800000|2023-03-15 00:40:00|68864.9|68844.9|68858.6|68838.6|68866.6|68846.6|68856.3|68836.3|334
1678841100000|2023-03-15 00:45:00|68858.5|68838.5|68843.7|68823.7|68861.4|68841.4|68843.1|68823.1|359
1678841400000|2023-03-15 00:50:00|68843.6|68823.6|68819.1|68799.1|68849.2|68829.2|68819.1|68799.1|372
1678841700000|2023-03-15 00:55:00|68820.5|68800.5|68842.1|68822.1|68843.4|68823.4|68804.3|68784.3|485
1678842000000|2023-03-15 01:00:00|68843.7|68823.7|68843.9|68823.9|68862.9|68850|68837.5|68817.5|557
1678842300000|2023-03-15 01:05:00|68845.2|68825.2|68869.3|68849.3|68869.3|68849.3|68842.1|68822.1|447
1678842600000|2023-03-15 01:10:00|68869.7|68849.7|68889.8|68869.8|68893.3|68873.3|68869.2|68849.2|419
1678842900000|2023-03-15 01:15:00|68890.1|68870.1|68902.5|68882.5|68915.6|68897.4|68887.2|68867.2|466
1678843200000|2023-03-15 01:20:00|68902.6|68882.6|68875.2|68855.2|68902.9|68882.9|68875.2|68855.2|413
1678843500000|2023-03-15 01:25:00|68875.1|68855.1|68870.5|68850.5|68897.3|68877.3|68853.1|68833.1|497
1678843800000|2023-03-15 01:30:00|68870.8|68850.8|68867.6|68847.6|68916.7|68896.7|68860.8|68840.8|617
1678844100000|2023-03-15 01:35:00|68867.8|68847.8|68832.1|68812.1|68868.7|68848.7|68813.3|68793.3|585
1678844400000|2023-03-15 01:40:00|68831.4|68811.4|68841.8|68821.8|68844.5|68826.7|68817.4|68797.4|587
1678844700000|2023-03-15 01:45:00|68841.6|68821.6|68844.9|68824.9|68847.4|68833.9|68799.3|68781.8|562
1678845000000|2023-03-15 01:50:00|68845.8|68825.8|68851|68831|68856.5|68841.2|68817.6|68803.8|542
1678845300000|2023-03-15 01:55:00|68851.1|68831.1|68827.5|68807.5|68866.4|68850.3|68822.8|68802.8|487
1678845600000|2023-03-15 02:00:00|68827.6|68807.6|68804.6|68794.6|68843|68823|68799.8|68783.7|527
1678845900000|2023-03-15 02:05:00|68804.4|68794.4|68752.3|68732.3|68812.4|68796.8|68727.4|68707.4|658
1678846200000|2023-03-15 02:10:00|68752.7|68732.7|68748.4|68728.4|68780|68763.4|68738.3|68722|619
1678846500000|2023-03-15 02:15:00|68748.5|68728.5|68763|68743|68773.5|68753.5|68731.1|68721.1|560
1678846800000|2023-03-15 02:20:00|68759.1|68749.1|68766.9|68756.9|68780.4|68762.8|68757.3|68743.5|517
1678847100000|2023-03-15 02:25:00|68766.8|68756.8|68753.9|68743.9|68774.8|68760.5|68748.4|68738.4|495
1678847400000|2023-03-15 02:30:00|68753.8|68743.8|68775.1|68765.1|68779.7|68768.9|68748.2|68735.9|463
1678847700000|2023-03-15 02:35:00|68775|68765|68771.6|68761.6|68782.1|68772.1|68768.1|68758.1|378
1678848000000|2023-03-15 02:40:00|68771.7|68761.7|68786.3|68776.3|68796.3|68782.5|68771.1|68761.1|435
1678848300000|2023-03-15 02:45:00|68786.4|68776.4|68788.2|68778.2|68796.5|68786.5|68777.2|68767.2|378
1678848600000|2023-03-15 02:50:00|68787.8|68777.8|68768.4|68758.4|68788.6|68778.6|68768.4|68758.4|387
1678848900000|2023-03-15 02:55:00|68767.7|68757.7|68789|68779|68789|68779|68759.5|68749.5|415
1678849200000|2023-03-15 03:00:00|68789.1|68779.1|68809.2|68789.2|68813.9|68800.2|68786.3|68776.3|523
1678849500000|2023-03-15 03:05:00|68809.1|68789.1|68802.4|68792.4|68812|68799.2|68796|68786|399
1678849800000|2023-03-15 03:10:00|68802.5|68792.5|68808.2|68798.2|68810.4|68800.4|68802.2|68792.2|290
1678850100000|2023-03-15 03:15:00|68808.3|68798.3|68810.2|68800.2|68818.1|68808.1|68805.4|68795.4|348
1678850400000|2023-03-15 03:20:00|68809.9|68799.9|68817.3|68807.3|68822.4|68812.4|68808.4|68798.4|292
1678850700000|2023-03-15 03:25:00|68817.4|68807.4|68824.1|68804.1|68825.3|68813.3|68811.7|68801.7|329
1678851000000|2023-03-15 03:30:00|68824.2|68804.2|68828.2|68818.2|68834.5|68824.5|68816.7|68803.1|285
1678851300000|2023-03-15 03:35:00|68828.1|68818.1|68833.6|68823.6|68841.1|68831.1|68827.9|68817.9|260
1678851600000|2023-03-15 03:40:00|68833.7|68823.7|68831.1|68821.1|68840.8|68830.8|68829.8|68819.8|216
1678851900000|2023-03-15 03:45:00|68831.2|68821.2|68846.5|68836.5|68848.6|68838.6|68830.9|68820.9|274
1678852200000|2023-03-15 03:50:00|68846.4|68836.4|68845.2|68835.2|68855.8|68845.8|68835.5|68825.5|348
1678852500000|2023-03-15 03:55:00|68845.1|68835.1|68821.7|68811.7|68852.7|68842.7|68821.2|68806|339
1678852800000|2023-03-15 04:00:00|68821.5|68811.5|68828.4|68818.4|68830.8|68818.6|68819.9|68806.1|254
1678853100000|2023-03-15 04:05:00|68828.2|68818.2|68830.3|68820.3|68833.5|68823.5|68827.7|68817.7|128
1678853400000|2023-03-15 04:10:00|68830.2|68820.2|68831.6|68821.6|68838.4|68828.4|68823.2|68813.2|217
1678853700000|2023-03-15 04:15:00|68831.4|68821.4|68815.2|68805.2|68838.2|68828.2|68814.1|68804.1|254
1678854000000|2023-03-15 04:20:00|68815.7|68805.7|68831|68821|68838.2|68828.2|68815.7|68803.6|250
1678854300000|2023-03-15 04:25:00|68831.1|68821.1|68842.4|68822.4|68843.6|68827.5|68828.6|68816.7|202
1678854600000|2023-03-15 04:30:00|68842.3|68822.3|68829.4|68819.4|68843.1|68826.4|68826.9|68816.9|227
1678854900000|2023-03-15 04:35:00|68829.5|68819.5|68840.6|68820.6|68841.9|68828.9|68829.5|68815|242
1678855200000|2023-03-15 04:40:00|68840.5|68820.5|68845.8|68835.8|68854.1|68835.9|68833|68819.3|318
1678855500000|2023-03-15 04:45:00|68845.9|68835.9|68850|68840|68856.4|68846.4|68841.3|68831.3|380
1678855800000|2023-03-15 04:50:00|68850.1|68840.1|68855.4|68845.4|68857.2|68847.2|68848.6|68838.6|246
1678856100000|2023-03-15 04:55:00|68855.3|68845.3|68851.3|68841.3|68857.2|68847.2|68848.6|68838.6|246
1678856400000|2023-03-15 05:00:00|68851.6|68841.6|68886.4|68876.4|68897.2|68887.2|68851.2|68841.2|482
1678856700000|2023-03-15 05:05:00|68886|68876|68872.1|68852.1|68891.8|68876.1|68856.3|68841.8|420
1678857000000|2023-03-15 05:10:00|68872.2|68852.2|68873.7|68863.7|68886.1|68868.9|68866.6|68846.6|355
1678857300000|2023-03-15 05:15:00|68874|68864|68872.6|68852.6|68886.2|68876.2|68867.7|68851.1|347
1678857600000|2023-03-15 05:20:00|68872.2|68852.2|68866.7|68856.7|68883.5|68867.7|68865|68848.5|329
1678857900000|2023-03-15 05:25:00|68866.8|68856.8|68883.6|68863.6|68883.9|68873.2|68855.3|68840.8|289
1678858200000|2023-03-15 05:30:00|68883.7|68863.7|68892.9|68882.9|68898.2|68885.9|68882.9|68862.9|436
1678858500000|2023-03-15 05:35:00|68893.2|68883.2|68865.8|68855.8|68897.8|68884.6|68864.6|68854.6|399
1678858800000|2023-03-15 05:40:00|68865.7|68855.7|68864|68854|68878.8|68865.8|68863.9|68850.5|411
1678859100000|2023-03-15 05:45:00|68864.1|68854.1|68847|68827|68868|68854.1|68841.2|68821.2|421
1678859400000|2023-03-15 05:50:00|68847.1|68827.1|68857.6|68837.6|68869.2|68856.5|68840.9|68827.1|382
1678859700000|2023-03-15 05:55:00|68857.5|68837.5|68857.7|68847.7|68872|68858.7|68853.9|68835.3|409
1678860000000|2023-03-15 06:00:00|68858.3|68848.3|68858.8|68848.8|68868.8|68853.8|68855.2|68843.5|371
1678860300000|2023-03-15 06:05:00|68858.9|68848.9|68856.5|68846.5|68864.8|68851.9|68849.7|68834.5|351
1678860600000|2023-03-15 06:10:00|68855.5|68845.5|68871.5|68861.5|68874.5|68864.5|68852.7|68842.7|407
1678860900000|2023-03-15 06:15:00|68871.6|68861.6|68886.2|68876.2|68887.7|68877.7|68866.7|68856.7|407
1678861200000|2023-03-15 06:20:00|68886.3|68876.3|68923.2|68913.2|68943.7|68927.7|68886.2|68876.2|524
1678861500000|2023-03-15 06:25:00|68923.6|68913.6|68923.5|68913.5|68928.5|68914.7|68904.3|68888.7|452
1678861800000|2023-03-15 06:30:00|68923.8|68913.8|68903.9|68893.9|68932.5|68918|68901.6|68891.6|447
1678862100000|2023-03-15 06:35:00|68904.7|68894.7|68924.5|68914.5|68928|68918|68904.7|68894.7|418
1678862400000|2023-03-15 06:40:00|68924.4|68914.4|68909.6|68899.6|68927.1|68916.5|68908.9|68898.9|421
1678862700000|2023-03-15 06:45:00|68910.1|68900.1|68896.2|68886.2|68910.1|68900.1|68889.6|68879.6|385
1678863000000|2023-03-15 06:50:00|68896.1|68886.1|68874.4|68864.4|68904|68894|68871|68861|407
1678863300000|2023-03-15 06:55:00|68874.2|68864.2|68912.1|68902.1|68912.5|68902.5|68865.1|68852.8|484
1678863600000|2023-03-15 07:00:00|68910.4|68900.4|68891.4|68881.4|68917.2|68903.8|68887.4|68877.4|529
1678863900000|2023-03-15 07:05:00|68892.1|68882.1|68901.2|68891.2|68906.6|68894.1|68891.6|68878.6|484
1678864200000|2023-03-15 07:10:00|68901.3|68891.3|68928.9|68918.9|68928.9|68918.9|68894.8|68884.8|452
1678864500000|2023-03-15 07:15:00|68928.8|68918.8|68926.3|68916.3|68951.7|68937.3|68926.3|68911|516
1678864800000|2023-03-15 07:20:00|68926.6|68916.6|68939.8|68919.8|68949.8|68936.4|68923.1|68913.1|639
1678865100000|2023-03-15 07:25:00|68939.9|68919.9|68954.5|68944.5|68955.9|68945.9|68926.1|68914|544
1678865400000|2023-03-15 07:30:00|68954.2|68944.2|68976.9|68966.9|68992.1|68982.1|68953.2|68943.2|616
1678865700000|2023-03-15 07:35:00|68980|68970|68976.7|68966.7|69004.2|68994.2|68968.8|68957.8|610
1678866000000|2023-03-15 07:40:00|68977|68967|68958.7|68948.7|68980.5|68967.6|68947.5|68937.5|545
1678866300000|2023-03-15 07:45:00|68959|68949|68964.7|68954.7|68973|68959.9|68946.6|68936.3|529
1678866600000|2023-03-15 07:50:00|68964.6|68954.6|68964.7|68954.7|68993|68983|68962|68952|560
1678866900000|2023-03-15 07:55:00|68964.8|68954.8|68970.3|68960.3|68972.8|68962.8|68951.2|68941.2|572
1678867200000|2023-03-15 08:00:00|68970.6|68960.6|68967.5|68947.5|68987|68977|68961.1|68942.4|612
1678867500000|2023-03-15 08:05:00|68967.3|68947.3|68971.7|68951.7|68984.1|68968.6|68955.5|68938.4|567
1678867800000|2023-03-15 08:10:00|68972.8|68952.8|68985.2|68975.2|68993.5|68983.5|68963.1|68946.7|573
1678868100000|2023-03-15 08:15:00|68985.5|68975.5|69030.7|69010.7|69044|69024|68985.5|68975.5|584
1678868400000|2023-03-15 08:20:00|69030.9|69010.9|69046.7|69026.7|69054.8|69042.5|69017.7|69002.3|541
1678868700000|2023-03-15 08:25:00|69046.8|69026.8|69037.3|69017.3|69050.1|69034.5|69008.3|68993.8|542
1678869000000|2023-03-15 08:30:00|69037.2|69017.2|69020.7|69000.7|69042.6|69032.6|69004.3|68991.9|527
1678869300000|2023-03-15 08:35:00|69020.5|69000.5|68991.8|68981.8|69021.4|69001.4|68991.3|68981.3|539
1678869600000|2023-03-15 08:40:00|68992.7|68982.7|68995.6|68985.6|69004.2|68987.6|68987.5|68968.6|504
1678869900000|2023-03-15 08:45:00|68995.5|68985.5|68997.2|68987.2|69002.3|68992.3|68987.1|68977.1|448
1678870200000|2023-03-15 08:50:00|68997.1|68987.1|68988.7|68978.7|69003.3|68993.3|68985.8|68975.8|406
1678870500000|2023-03-15 08:55:00|68988.2|68978.2|68999.7|68989.7|69000.2|68990.2|68979.8|68969.8|442
1678870800000|2023-03-15 09:00:00|68999.8|68989.8|68994.4|68984.4|69004.9|68994.9|68988.3|68978.3|496
1678871100000|2023-03-15 09:05:00|68993|68983|69001.3|68981.3|69006.1|68996.1|68988.1|68975.3|511
1678871400000|2023-03-15 09:10:00|69001.2|68981.2|68998.4|68988.4|69011|68994|68993.8|68979.6|499
1678871700000|2023-03-15 09:15:00|68998.3|68988.3|69002.6|68982.6|69003.5|68992.3|68992.9|68982.2|402
1678872000000|2023-03-15 09:20:00|69002.7|68982.7|68993.2|68983.2|69006|68989.9|68990.1|68977.6|421
1678872300000|2023-03-15 09:25:00|68993.1|68983.1|69027.1|69007.1|69028.1|69008.1|68991.4|68981.4|512
1678872600000|2023-03-15 09:30:00|69027.2|69007.2|69039.4|69019.4|69050.5|69036.6|69021.3|69001.3|556
1678872900000|2023-03-15 09:35:00|69039.3|69019.3|69063.8|69053.8|69068.5|69054.4|69028.8|69011.5|580
1678873200000|2023-03-15 09:40:00|69064.1|69054.1|69043.4|69023.4|69074.4|69057.3|69037|69018|641
1678873500000|2023-03-15 09:45:00|69042.9|69022.9|69057.3|69037.3|69075.8|69057.2|69033.8|69016.2|670
1678873800000|2023-03-15 09:50:00|69057.4|69037.4|69053.2|69033.2|69057.4|69037.4|69020.9|69007.5|689
1678874100000|2023-03-15 09:55:00|69053.3|69033.3|69053.8|69033.8|69068.6|69048.6|69040.9|69020.9|463
1678874400000|2023-03-15 10:00:00|69053.4|69033.4|69030.2|69010.2|69066.3|69046.3|69030.2|69010.2|534
1678874700000|2023-03-15 10:05:00|69029.9|69009.9|69055|69035|69055.7|69035.7|69028|69008|491
1678875000000|2023-03-15 10:10:00|69055.1|69035.1|69064.4|69044.4|69073.2|69053.2|69043.4|69023.4|555
1678875300000|2023-03-15 10:15:00|69061.3|69041.3|69037.4|69017.4|69064.5|69044.5|69037.1|69017.1|583
1678875600000|2023-03-15 10:20:00|69037.3|69017.3|69038|69018|69042|69022|69016.1|68996.1|545
1678875900000|2023-03-15 10:25:00|69039.6|69019.6|69061.7|69041.7|69069.2|69049.2|69030.8|69010.8|615
1678876200000|2023-03-15 10:30:00|69063.3|69043.3|69066.8|69046.8|69073.3|69054.7|69059.2|69039.2|539
1678876500000|2023-03-15 10:35:00|69066.9|69046.9|69070.4|69050.4|69079.9|69069.1|69059.6|69041.6|637
1678876800000|2023-03-15 10:40:00|69070.3|69050.3|69061|69041|69079.3|69064.6|69052.5|69032.5|645
1678877100000|2023-03-15 10:45:00|69061.8|69041.8|69076.5|69056.5|69077.4|69057.4|69047|69027|622
1678877400000|2023-03-15 10:50:00|69076.4|69056.4|69077.8|69057.8|69084.3|69064.3|69043.9|69023.9|644
1678877700000|2023-03-15 10:55:00|69077.5|69057.5|69094|69074|69096.2|69076.2|69074.6|69054.6|468
1678878000000|2023-03-15 11:00:00|69093.9|69073.9|69083.3|69073.3|69101.4|69083.2|69080.1|69065.3|623
1678878300000|2023-03-15 11:05:00|69083.1|69073.1|69072.2|69052.2|69114.1|69100|69070.1|69050.1|608
1678878600000|2023-03-15 11:10:00|69072.3|69052.3|69113.1|69103.1|69113.8|69103.8|69071.5|69052.3|541
1678878900000|2023-03-15 11:15:00|69112.8|69102.8|69132.5|69112.5|69143.6|69128.1|69108|69096.6|552
1678879200000|2023-03-15 11:20:00|69132.6|69112.6|69139.5|69119.5|69145.4|69129.8|69124|69104|561
1678879500000|2023-03-15 11:25:00|69139.6|69119.6|69107.1|69087.1|69140.1|69124|69084.1|69068.7|555
1678879800000|2023-03-15 11:30:00|69106.8|69086.8|69081.5|69061.5|69113.8|69093.8|69080.3|69060.3|610
1678880100000|2023-03-15 11:35:00|69081.7|69061.7|69079.5|69059.5|69099.9|69079.9|69077.1|69057.1|555
1678880400000|2023-03-15 11:40:00|69079.6|69059.6|69073.2|69053.2|69087|69067|69072.7|69052.7|549
1678880700000|2023-03-15 11:45:00|69073.1|69053.1|69083.5|69073.5|69084.8|69074.8|69064.6|69051.3|491
1678881000000|2023-03-15 11:50:00|69083.3|69073.3|69091.4|69071.4|69102.2|69086.8|69081.4|69069.7|512
1678881300000|2023-03-15 11:55:00|69091.3|69071.3|69059.5|69039.5|69093.5|69075.3|69057.3|69037.3|560
1678881600000|2023-03-15 12:00:00|69059.9|69039.9|69041.1|69031.1|69059.9|69044.3|69030.1|69015.7|635
1678881900000|2023-03-15 12:05:00|69041|69031|69100|69080|69100.7|69080.7|69040.8|69023.6|633
1678882200000|2023-03-15 12:10:00|69100.1|69080.1|69092.9|69072.9|69101.4|69081.4|69077.7|69057.7|640
1678882500000|2023-03-15 12:15:00|69093|69073|69101|69081|69102.2|69082.2|69082.4|69062.4|572
1678882800000|2023-03-15 12:20:00|69101.4|69081.4|69082.3|69062.3|69103.4|69083.4|69067.2|69047.2|636
1678883100000|2023-03-15 12:25:00|69082.2|69062.2|69082.6|69062.6|69093.7|69073.7|69072.3|69052.3|499
1678883400000|2023-03-15 12:30:00|69082.1|69062.1|69036.7|69016.7|69086.7|69062.1|69012.7|68992.7|773
1678883700000|2023-03-15 12:35:00|69037.7|69017.7|69043.6|69023.6|69062.5|69042.5|69031|69011|748
1678884000000|2023-03-15 12:40:00|69043.7|69023.7|69061.7|69041.7|69062.2|69042.2|69031.7|69011.7|691
1678884300000|2023-03-15 12:45:00|69063.3|69043.3|69071.7|69051.7|69080.3|69060.3|69061.7|69041.7|707
1678884600000|2023-03-15 12:50:00|69071.6|69051.6|69034.5|69014.5|69074|69054|69031.7|69011.7|715
1678884900000|2023-03-15 12:55:00|69035.9|69015.9|69068.9|69048.9|69073.5|69053.5|69031.6|69011.6|650
1678885200000|2023-03-15 13:00:00|69070.2|69050.2|69107.2|69087.2|69149|69133.3|69070.2|69050.2|788
1678885500000|2023-03-15 13:05:00|69107.6|69087.6|69112.3|69092.3|69118.6|69098.6|69081.4|69061.4|702
1678885800000|2023-03-15 13:10:00|69112.1|69092.1|69120|69100|69140.1|69120.1|69109.1|69089.1|630
1678886100000|2023-03-15 13:15:00|69119.4|69099.4|69108.9|69088.9|69150.5|69130.5|69108.4|69088.4|681
1678886400000|2023-03-15 13:20:00|69108.7|69088.7|69093.2|69073.2|69113.7|69093.7|69082.1|69062.1|630
1678886700000|2023-03-15 13:25:00|69094.8|69074.8|69127.4|69107.4|69127.6|69108.4|69088.2|69068.2|626
1678887000000|2023-03-15 13:30:00|69127.2|69107.2|69124.5|69104.5|69149.5|69136|69111.6|69091.6|732
1678887300000|2023-03-15 13:35:00|69124.7|69104.7|69053.6|69033.6|69128.2|69108.2|69040.9|69020.9|680
1678887600000|2023-03-15 13:40:00|69055.2|69035.2|68970.9|68950.9|69065.3|69045.3|68969.4|68949.4|656
1678887900000|2023-03-15 13:45:00|68970.3|68950.3|68944.9|68924.9|68970.9|68950.9|68926.9|68906.9|721
1678888200000|2023-03-15 13:50:00|68944.7|68924.7|68940.6|68920.6|68982.2|68962.2|68936.2|68916.2|704
1678888500000|2023-03-15 13:55:00|68938.9|68918.9|68969|68949|68969.3|68949.3|68938.4|68918.4|709
1678888800000|2023-03-15 14:00:00|68969.7|68949.7|68998.6|68978.6|69018.3|68998.3|68969.7|68949.7|743
1678889100000|2023-03-15 14:05:00|68999.5|68979.5|69002.7|68982.7|69041|69021|68983.8|68963.8|722
1678889400000|2023-03-15 14:10:00|69002.6|68982.6|69004.8|68984.8|69023.4|69003.4|68971|68951|749
1678889700000|2023-03-15 14:15:00|69004.7|68984.7|68999.5|68979.5|69011.8|68991.8|68969.9|68949.9|725
1678890000000|2023-03-15 14:20:00|68999.4|68979.4|69012.4|68992.4|69018.9|68998.9|68993|68973|662
1678890300000|2023-03-15 14:25:00|69012.5|68992.5|69033.2|69013.2|69038.6|69018.6|68995.8|68975.8|682
1678890600000|2023-03-15 14:30:00|69044.4|69024.4|69005.7|68985.7|69062.9|69042.9|68999|68979|708
1678890900000|2023-03-15 14:35:00|69003.1|68983.1|69039.8|69019.8|69054.8|69034.8|68998.5|68978.5|663
1678891200000|2023-03-15 14:40:00|69039.5|69019.5|69073.4|69053.4|69074.2|69054.2|69015.2|68999.5|664
1678891500000|2023-03-15 14:45:00|69073.5|69053.5|69077.1|69057.1|69100.7|69080.7|69059.5|69039.5|703
1678891800000|2023-03-15 14:50:00|69077.2|69057.2|69067|69047|69100.3|69080.3|69054.9|69034.9|678
1678892100000|2023-03-15 14:55:00|69065.7|69045.7|69043.2|69023.2|69066|69046|69041.3|69021.3|656
1678892400000|2023-03-15 15:00:00|69040.4|69020.4|69075.2|69055.2|69079|69059|69030.7|69010.7|663
1678892700000|2023-03-15 15:05:00|69074.9|69054.9|69051.8|69031.8|69081.8|69061.8|69048.6|69028.6|650
1678893000000|2023-03-15 15:10:00|69051.7|69031.7|69046.5|69026.5|69065.1|69045.1|69043.8|69023.8|616
1678893300000|2023-03-15 15:15:00|69046.3|69026.3|69028.4|69008.4|69047|69027|69017.8|68997.8|631
1678893600000|2023-03-15 15:20:00|69028.1|69008.1|69049.2|69029.2|69063|69043|69020.6|69000.6|655
1678893900000|2023-03-15 15:25:00|69048.9|69028.9|69040.9|69020.9|69054.8|69034.8|69018|68998|647
1678894200000|2023-03-15 15:30:00|69039.8|69019.8|69067.2|69047.2|69074.3|69054.3|69035.9|69015.9|603
1678894500000|2023-03-15 15:35:00|69067|69047|69071.5|69051.5|69079.6|69059.6|69057.3|69037.3|566
1678894800000|2023-03-15 15:40:00|69071.3|69051.3|69092.5|69072.5|69092.7|69072.7|69049.5|69029.5|531
1678895100000|2023-03-15 15:45:00|69092.4|69072.4|69088.6|69068.6|69106.1|69086.1|69083.2|69063.2|642
1678895400000|2023-03-15 15:50:00|69087.7|69067.7|69098.3|69078.3|69111.5|69091.5|69083.5|69063.5|602
1678895700000|2023-03-15 15:55:00|69097.9|69077.9|69094.1|69074.1|69117.2|69097.2|69085.3|69065.3|589
1678896000000|2023-03-15 16:00:00|69094.7|69074.7|69106.8|69086.8|69108.6|69088.6|69079.7|69059.7|542
1678896300000|2023-03-15 16:05:00|69106.9|69086.9|69100.9|69080.9|69113.7|69097.3|69093.3|69073.3|570
1678896600000|2023-03-15 16:10:00|69101|69081|69096.6|69076.6|69121.7|69101.7|69091.8|69071.8|596
1678896900000|2023-03-15 16:15:00|69096.4|69076.4|69089.2|69069.2|69097.6|69077.6|69077.9|69057.9|564
1678897200000|2023-03-15 16:20:00|69089.3|69069.3|69095.2|69075.2|69104|69084|69086.1|69066.1|529
1678897500000|2023-03-15 16:25:00|69095|69075|69084.7|69064.7|69096.7|69077.3|69080.1|69060.1|553
1678897800000|2023-03-15 16:30:00|69082.2|69062.2|69082.2|69062.2|69086.4|69066.4|69069.1|69054.2|501
1678898100000|2023-03-15 16:35:00|69082.4|69062.4|69079.5|69059.5|69104.3|69084.3|69079.4|69059.4|532
1678898400000|2023-03-15 16:40:00|69081.1|69061.1|69071.3|69051.3|69089.9|69069.9|69071.2|69051.2|531
1678898700000|2023-03-15 16:45:00|69071.2|69051.2|69077.8|69057.8|69084|69064.1|69068.5|69048.5|505
1678899000000|2023-03-15 16:50:00|69078.8|69058.8|69071.9|69051.9|69078.8|69058.8|69069.6|69049.6|479
1678899300000|2023-03-15 16:55:00|69071.8|69051.8|69074.4|69054.4|69086.7|69066.7|69070.6|69050.6|541
1678899600000|2023-03-15 17:00:00|69074.6|69054.6|69057.6|69037.6|69076.5|69056.5|69052.4|69032.4|511
1678899900000|2023-03-15 17:05:00|69057.3|69037.3|69050.7|69030.7|69058.1|69038.1|69043.1|69023.1|473
1678900200000|2023-03-15 17:10:00|69050.6|69030.6|69070.8|69050.8|69073.5|69053.5|69050.1|69030.1|569
1678900500000|2023-03-15 17:15:00|69070.7|69050.7|69057.8|69037.8|69070.8|69050.8|69053.1|69033.1|497
1678900800000|2023-03-15 17:20:00|69057.7|69037.7|69075.8|69055.8|69080.5|69060.5|69057.7|69037.7|435
1678901100000|2023-03-15 17:25:00|69075.7|69055.7|69048|69028|69075.8|69055.8|69044.4|69024.4|515
1678901400000|2023-03-15 17:30:00|69047.9|69027.9|69027.3|69007.3|69055|69035|69027|69007|576
1678901700000|2023-03-15 17:35:00|69027|69007|69036|69016|69036.9|69016.9|69017.2|68997.2|472
1678902000000|2023-03-15 17:40:00|69035.8|69015.8|69061.1|69041.1|69065.9|69045.9|69034.3|69014.3|483
1678902300000|2023-03-15 17:45:00|69061.2|69041.2|69077.7|69057.7|69095.7|69075.7|69060.9|69040.9|491
1678902600000|2023-03-15 17:50:00|69077.8|69057.8|69082.4|69062.4|69090.9|69070.9|69065.6|69045.6|453
1678902900000|2023-03-15 17:55:00|69083.4|69063.4|69073.6|69053.6|69091.3|69071.3|69063.4|69043.4|489
1678903200000|2023-03-15 18:00:00|69074.2|69054.2|69073.3|69053.3|69081.7|69061.7|69069.3|69049.3|448
1678903500000|2023-03-15 18:05:00|69073|69053|69070.7|69050.7|69077.3|69057.3|69062.3|69042.3|461
1678903800000|2023-03-15 18:10:00|69070.5|69050.5|69074.5|69054.5|69074.7|69054.7|69061.8|69041.8|455
1678904100000|2023-03-15 18:15:00|69074|69054|69076.4|69056.4|69079.1|69059.1|69071|69051|464
1678904400000|2023-03-15 18:20:00|69076.6|69056.6|69063.7|69043.7|69084.7|69064.7|69061.9|69041.9|543
1678904700000|2023-03-15 18:25:00|69064.7|69044.7|69005|68985|69065.2|69045.2|68984.7|68964.7|702
1678905000000|2023-03-15 18:30:00|69002.7|68982.7|68980.9|68960.9|69007|68987|68960.7|68940.7|750
1678905300000|2023-03-15 18:35:00|68981.2|68961.2|68965|68945|69001.5|68981.5|68956.9|68936.9|724
1678905600000|2023-03-15 18:40:00|68964.8|68944.8|68967.8|68947.8|68985|68965|68955.7|68935.7|690
1678905900000|2023-03-15 18:45:00|68967.9|68947.9|68976.4|68956.4|68985.4|68965.4|68961.6|68941.6|691
1678906200000|2023-03-15 18:50:00|68976|68956|68954.5|68934.5|68984.1|68964.1|68953.2|68933.2|661
1678906500000|2023-03-15 18:55:00|68954.4|68934.4|68960.1|68940.1|68974.4|68954.4|68950.1|68930.1|663
1678906800000|2023-03-15 19:00:00|68959.7|68939.7|68926|68906|68959.7|68939.7|68922.1|68902.1|580
1678907100000|2023-03-15 19:05:00|68925.8|68905.8|68938.2|68918.2|68948.6|68928.6|68921.1|68901.1|565
1678907400000|2023-03-15 19:10:00|68940.3|68920.3|68962.2|68942.2|68971|68951|68927.5|68907.5|685
1678907700000|2023-03-15 19:15:00|68962|68942|68968.1|68948.1|68971.9|68951.9|68943.8|68923.8|708
1678908000000|2023-03-15 19:20:00|68971.5|68951.5|68963.3|68943.3|68985.1|68965.1|68956.2|68936.2|653
1678908300000|2023-03-15 19:25:00|68963.5|68943.5|68949.1|68929.1|68963.5|68943.5|68922.4|68902.4|680
1678908600000|2023-03-15 19:30:00|68949.8|68929.8|68939.8|68919.8|68955|68935|68934.4|68914.4|568
1678908900000|2023-03-15 19:35:00|68939.4|68919.4|68950.4|68930.4|68950.5|68930.5|68937.3|68917.3|505
1678909200000|2023-03-15 19:40:00|68950.3|68930.3|68952.7|68932.7|68963.3|68943.3|68948.1|68928.1|527
1678909500000|2023-03-15 19:45:00|68952.6|68932.6|68949.9|68929.9|68956.4|68936.4|68945.1|68925.1|590
1678909800000|2023-03-15 19:50:00|68950.5|68930.5|68960|68940|68964.5|68944.5|68949.2|68929.2|475
1678910100000|2023-03-15 19:55:00|68959.1|68939.1|68955.8|68935.8|68960.8|68940.8|68947.3|68927.3|455
1678910400000|2023-03-15 20:00:00|68955.3|68935.3|68947.3|68927.3|68955.3|68935.3|68947|68927|283
1678910700000|2023-03-15 20:05:00|68947.2|68927.2|68954.9|68934.9|68956.3|68936.3|68947.2|68927.2|285
1678911000000|2023-03-15 20:10:00|68954.8|68934.8|68955.6|68935.6|68956.4|68936.4|68954.7|68934.7|180
1678911300000|2023-03-15 20:15:00|68955.7|68935.7|68956.1|68936.1|68956.6|68936.6|68955.4|68935.4|107
1678911600000|2023-03-15 20:20:00|68956|68936|68952.3|68932.3|68957|68937|68949.1|68929.1|190
1678911900000|2023-03-15 20:25:00|68952.2|68932.2|68951.2|68931.2|68952.2|68932.2|68950.4|68930.4|246
1678912200000|2023-03-15 20:30:00|68950.8|68930.8|68949.4|68929.4|68951.1|68931.1|68948.7|68928.7|197
1678912500000|2023-03-15 20:35:00|68949.6|68929.6|68949.5|68929.5|68951|68931|68949.5|68929.5|152
1678912800000|2023-03-15 20:40:00|68949.6|68929.6|68933.9|68913.9|68949.6|68929.6|68933.2|68907.4|237
1678913100000|2023-03-15 20:45:00|68933.8|68913.8|68943.9|68923.9|68949|68929|68932.4|68907.2|259
1678913400000|2023-03-15 20:50:00|68944.3|68924.3|68944.7|68924.7|68944.7|68924.7|68941|68921|263
1678913700000|2023-03-15 20:55:00|68943.9|68923.9|68965.8|68889.2|68965.8|68923.9|68943.9|68889.1|196
1678914000000|2023-03-15 21:00:00|68964.5|68887.1|69048.6|68929.6|69049.1|68930.1|68964.3|68877.7|53
1678914300000|2023-03-15 21:05:00|69048.4|68929.4|69058.8|68939.8|69059.2|68940.2|69039.2|68920.2|59
1678914600000|2023-03-15 21:10:00|69058.5|68939.5|69060|68941|69063.1|68944.1|69057.6|68938.6|38
1678914900000|2023-03-15 21:15:00|69061.2|68942.2|69017.1|68908.5|69061.2|68942.2|69016.9|68899.8|106
1678915200000|2023-03-15 21:20:00|69016.7|68908.2|69015.8|68911|69022.2|68914.5|69014.6|68908.2|132
1678915500000|2023-03-15 21:25:00|69015.4|68911.5|69017.6|68910.3|69019.9|68932.8|68997.5|68907.6|52
1678915800000|2023-03-15 21:30:00|69017.7|68910.4|69014.7|68912.3|69017.7|68913.3|69014.1|68910.4|90
1678916100000|2023-03-15 21:35:00|69014.8|68912.2|69010|68917.2|69014.8|68918.6|69008.5|68911.2|91
1678916400000|2023-03-15 21:40:00|69010.2|68917.3|69009.4|68917|69012.1|68917.8|69009.1|68914.2|111
1678916700000|2023-03-15 21:45:00|69009.3|68917.6|69015.2|68931.3|69019.2|68932.2|69009.3|68908.9|111
1678917000000|2023-03-15 21:50:00|69013.5|68932.6|69015.4|68910.7|69016.2|68933.6|69011.7|68910.2|90
1678917300000|2023-03-15 21:55:00|69015.3|68910.2|69003.3|68922.5|69015.7|68932.1|68995.8|68909.5|66
1678917600000|2023-03-15 22:00:00|69004.6|68921.9|69025.9|68924.6|69032.9|68930|68994.9|68902.9|178
1678917900000|2023-03-15 22:05:00|69025.2|68922.4|69018.1|68923.4|69029.7|68935.9|69008.3|68913.7|191
1678918200000|2023-03-15 22:10:00|69018.2|68923.3|69027.7|68914.9|69027.7|68934.2|69008.6|68914.9|120
1678918500000|2023-03-15 22:15:00|69025.2|68917.7|69019.3|68926|69028.8|68926.1|69018.1|68912.4|66
1678918800000|2023-03-15 22:20:00|69023.6|68921.2|69027.5|68915.1|69032.6|68927.6|69018.3|68913.2|50
1678919100000|2023-03-15 22:25:00|69018.9|68924.3|69021.7|68926.4|69027.5|68928|69017.1|68915.1|118
1678919400000|2023-03-15 22:30:00|69022.5|68926.5|69004.3|68922.2|69029.8|68940.2|69003.3|68914.6|77
1678919700000|2023-03-15 22:35:00|69004.1|68922.3|69002.2|68923.6|69008.7|68926.5|69001.5|68922.3|60
1678920000000|2023-03-15 22:40:00|69002.1|68925|69003|68919.4|69008.5|68926.3|69002.1|68914.2|33
1678920300000|2023-03-15 22:45:00|69003.2|68919.3|69004.5|68923.6|69006.6|68926.5|69002.5|68913.8|60
1678920600000|2023-03-15 22:50:00|69003.4|68925.2|69005|68916.6|69005.2|68925.3|69003.3|68914.3|33
1678920900000|2023-03-15 22:55:00|69004.4|68924|69004.6|68923.1|69004.8|68926.2|69002.9|68914.1|35
1678921200000|2023-03-15 23:00:00|69004.4|68925.1|68995.2|68925.9|69007.7|68926.6|68994.3|68921.6|125
1678921500000|2023-03-15 23:05:00|68996.4|68927|68984.6|68925.3|69004.6|68928|68983.3|68920.2|195
1678921800000|2023-03-15 23:10:00|68984.5|68925.4|68983.7|68926.4|68984.6|68927.4|68982.6|68922.7|64
1678922100000|2023-03-15 23:15:00|68984|68925.9|68982.4|68925.4|68984.9|68929|68982.1|68923.9|83
1678922400000|2023-03-15 23:20:00|68983.7|68925|68982.8|68924.8|68984.9|68926.7|68980.5|68921.7|46
1678922700000|2023-03-15 23:25:00|68982.9|68924.5|68984.5|68919|69005.8|68936.7|68979.7|68917|258
1678923000000|2023-03-15 23:30:00|68984.6|68918.9|68977.6|68923.5|68986.1|68923.5|68977.6|68916.9|150
1678923300000|2023-03-15 23:35:00|68977.5|68922.9|68970.7|68920.3|68983.1|68924.1|68969.8|68917.1|278
1678923600000|2023-03-15 23:40:00|68970.6|68920.4|68970.9|68918.7|68974.5|68925.4|68967.7|68916.3|324
1678923900000|2023-03-15 23:45:00|68970.8|68918.8|68933.5|68913.5|68982.9|68925.3|68930.9|68905|563
1678924200000|2023-03-15 23:50:00|68932.8|68912.8|68913.6|68893.6|68946.6|68919|68912.5|68892.5|677
1678924500000|2023-03-15 23:55:00|68913.7|68893.7|68930.2|68885.2|68930.2|68898.4|68911.5|68885.2|357
1678924800000|2023-03-16 00:00:00|68922|68890.1|68947.6|68893|68970|68950|68916.9|68886.3|410
1678925100000|2023-03-16 00:05:00|68947.2|68893.1|68920.7|68900.7|68947.2|68907|68919.1|68889.4|335
1678925400000|2023-03-16 00:10:00|68921.8|68901.8|68930.1|68910.1|68935.8|68915.8|68921.8|68899.1|286
1678925700000|2023-03-16 00:15:00|68930|68910|68911.9|68891.9|68930|68910|68905.4|68885.4|241
1678926000000|2023-03-16 00:20:00|68911.8|68891.8|68929|68909|68942.6|68922.6|68909.1|68889.1|373
1678926300000|2023-03-16 00:25:00|68929.1|68909.1|68922.9|68902.9|68935.6|68915.6|68922.3|68902.3|377
1678926600000|2023-03-16 00:30:00|68922.8|68902.8|68882.9|68862.9|68925.1|68905.1|68878.5|68858.5|410
1678926900000|2023-03-16 00:35:00|68883|68863|68873.7|68853.7|68883|68863|68855.4|68835.4|431
1678927200000|2023-03-16 00:40:00|68874|68854|68913.1|68893.1|68921|68901|68864.2|68844.2|452
1678927500000|2023-03-16 00:45:00|68913.3|68893.3|68923.7|68903.7|68927.2|68907.2|68883.3|68863.3|618
1678927800000|2023-03-16 00:50:00|68925.3|68905.3|68915.1|68895.1|68931.1|68911.1|68890.1|68870.1|693
1678928100000|2023-03-16 00:55:00|68914.4|68894.4|68899|68879|68923.3|68903.3|68883.6|68863.6|657
1678928400000|2023-03-16 01:00:00|68900.3|68880.3|68913.6|68893.6|68924.1|68904.1|68889.7|68869.7|684
1678928700000|2023-03-16 01:05:00|68913.5|68893.5|68885.8|68865.8|68935.1|68915.1|68882.7|68862.7|665
1678929000000|2023-03-16 01:10:00|68886.6|68866.6|68915.9|68895.9|68924.5|68904.5|68886.6|68866.6|578
1678929300000|2023-03-16 01:15:00|68916.1|68896.1|68929.3|68909.3|68937.3|68917.3|68905.2|68885.2|649
1678929600000|2023-03-16 01:20:00|68930.4|68910.4|68926.3|68906.3|68932.9|68912.9|68909.5|68889.5|634
1678929900000|2023-03-16 01:25:00|68925.8|68905.8|68929.6|68909.6|68959.1|68939.1|68916.8|68896.8|645
1678930200000|2023-03-16 01:30:00|68929.9|68909.9|68963.3|68943.3|68991.9|68971.9|68919.9|68899.9|694
1678930500000|2023-03-16 01:35:00|68963.4|68943.4|68921.7|68901.7|68966.7|68946.7|68920|68900|619
1678930800000|2023-03-16 01:40:00|68921.6|68901.6|68967|68947|68980.6|68960.6|68910|68890|647
1678931100000|2023-03-16 01:45:00|68965.9|68945.9|68944.3|68924.3|68965.9|68945.9|68929.9|68909.9|562
1678931400000|2023-03-16 01:50:00|68944.1|68924.1|68965.5|68945.5|68984.2|68964.2|68932.5|68912.5|605
1678931700000|2023-03-16 01:55:00|68965.6|68945.6|68970.7|68960.7|68996.5|68980.7|68957|68937|577
1678932000000|2023-03-16 02:00:00|68969.7|68959.7|69010.5|69000.5|69020|69008.3|68969.5|68959.5|545
1678932300000|2023-03-16 02:05:00|69010|69000|68986.6|68966.6|69020.1|69004.9|68959.9|68949.9|511
1678932600000|2023-03-16 02:10:00|68986.7|68966.7|69010.9|69000.9|69035|69015|68974.3|68954.3|547
1678932900000|2023-03-16 02:15:00|69010.8|69000.8|68974.5|68954.5|69010.8|69000.8|68972.2|68954.5|554
1678933200000|2023-03-16 02:20:00|68974.8|68954.8|68997.8|68987.8|69009.7|68998.3|68964.9|68946.9|492
1678933500000|2023-03-16 02:25:00|68997.6|68987.6|69009.6|68989.6|69015.4|69002.6|68982.5|68972.5|563
1678933800000|2023-03-16 02:30:00|69011.8|68991.8|69012.8|68992.8|69018.8|69003.8|68982.2|68970.3|579
1678934100000|2023-03-16 02:35:00|69012.2|68992.2|68993.4|68983.4|69025.6|69013|68991.5|68976.8|561
1678934400000|2023-03-16 02:40:00|68993.5|68983.5|69003.3|68993.3|69016.2|68998.9|68986.3|68976.3|524
1678934700000|2023-03-16 02:45:00|69003.1|68993.1|69019.2|69009.2|69022|69012|69002.6|68992.6|502
1678935000000|2023-03-16 02:50:00|69019.3|69009.3|69055.6|69035.6|69066.6|69050.8|69014.9|69004.9|505
1678935300000|2023-03-16 02:55:00|69055.7|69035.7|69054.7|69044.7|69071|69057.8|69046.4|69026.7|516
1678935600000|2023-03-16 03:00:00|69054.6|69044.6|69077.9|69067.9|69086.9|69076.9|69054.1|69043.7|544
1678935900000|2023-03-16 03:05:00|69077.6|69067.6|69099.7|69089.7|69103.6|69093.6|69059.1|69048.9|537
1678936200000|2023-03-16 03:10:00|69099.6|69089.6|69134.6|69114.6|69147|69134.5|69089.3|69074.7|559
1678936500000|2023-03-16 03:15:00|69134.8|69114.8|69100.4|69090.4|69137.2|69125.4|69099.8|69084.3|520
1678936800000|2023-03-16 03:20:00|69100.6|69090.6|69066.2|69056.2|69101.9|69090.9|69063.5|69051.9|529
1678937100000|2023-03-16 03:25:00|69065.5|69055.5|69062.5|69052.5|69078.9|69068.9|69053.4|69038.2|456
1678937400000|2023-03-16 03:30:00|69062.3|69052.3|69076.9|69066.9|69077.4|69067.4|69057.6|69047.6|487
1678937700000|2023-03-16 03:35:00|69076.8|69066.8|69075.4|69065.4|69087.8|69077.8|69067.6|69057.6|453
1678938000000|2023-03-16 03:40:00|69075.6|69065.6|69070.2|69060.2|69081.2|69067.5|69053|69043|377
1678938300000|2023-03-16 03:45:00|69070.7|69060.7|69046.5|69036.5|69071.1|69061.1|69040.2|69027|414
1678938600000|2023-03-16 03:50:00|69046.6|69036.6|69058.7|69038.7|69058.8|69038.8|69039.8|69029.8|385
1678938900000|2023-03-16 03:55:00|69058.8|69038.8|69040.2|69030.2|69063.2|69051.1|69039.1|69029.1|422
1678939200000|2023-03-16 04:00:00|69040.3|69030.3|69016.8|69006.8|69048.3|69038.3|69011.5|69001.5|514
1678939500000|2023-03-16 04:05:00|69016.9|69006.9|69020.8|69010.8|69022.2|69012.2|69004.4|68994.4|401
1678939800000|2023-03-16 04:10:00|69020.5|69010.5|69002.5|68992.5|69020.6|69010.6|68994.7|68984.7|387
1678940100000|2023-03-16 04:15:00|69002.4|68992.4|69015.3|69005.3|69027.3|69012.8|69000.4|68990.4|358
1678940400000|2023-03-16 04:20:00|69015.4|69005.4|69014.8|69004.8|69022.8|69012.8|69012.7|69002.7|384
1678940700000|2023-03-16 04:25:00|69015.3|69005.3|69029.9|69019.9|69038.5|69028.5|69015.3|69005.3|392
1678941000000|2023-03-16 04:30:00|69030|69020|69035.1|69025.1|69037.7|69027.7|69024.3|69014.3|415
1678941300000|2023-03-16 04:35:00|69035|69025|69014|69004|69035.1|69025.1|69005.6|68994.7|371
1678941600000|2023-03-16 04:40:00|69014.1|69004.1|69006.8|68996.8|69015.9|69005.9|69006.6|68996.6|292
1678941900000|2023-03-16 04:45:00|69006.7|68996.7|69015.8|69005.8|69027.3|69012.2|69006.7|68996.7|424
1678942200000|2023-03-16 04:50:00|69015.9|69005.9|69000.7|68990.7|69015.9|69005.9|68996.3|68986.3|330
1678942500000|2023-03-16 04:55:00|69000.8|68990.8|69008|68998|69015.7|69005.7|68997.3|68987.3|432
1678942800000|2023-03-16 05:00:00|69008.4|68998.4|69023.9|69013.9|69034.2|69024.2|69007.2|68997.2|476
1678943100000|2023-03-16 05:05:00|69024|69014|69031.8|69011.8|69037|69027|69021.1|69007|434
1678943400000|2023-03-16 05:10:00|69031.7|69011.7|69023.4|69013.4|69031.8|69019.2|69018.9|69008.9|340
1678943700000|2023-03-16 05:15:00|69023.3|69013.3|69016.8|69006.8|69028|69018|69012.4|69000.2|440
1678944000000|2023-03-16 05:20:00|69016.5|69006.5|69009.8|68999.8|69022.8|69011.5|68998.1|68987.9|437
1678944300000|2023-03-16 05:25:00|69009.7|68999.7|69006.6|68996.6|69014.8|68999.9|68990.7|68980.7|443
1678944600000|2023-03-16 05:30:00|69007.3|68997.3|69002|68992|69010.7|69000.7|68990.3|68980.3|515
1678944900000|2023-03-16 05:35:00|69001.9|68991.9|68984.7|68974.7|69005|68995|68976.4|68966.4|496
1678945200000|2023-03-16 05:40:00|68984.8|68974.8|68980.6|68970.6|68997.4|68987.4|68966.8|68956.8|516
1678945500000|2023-03-16 05:45:00|68980.8|68970.8|69007.3|68997.3|69015.6|69000.6|68979.7|68969.7|425
1678945800000|2023-03-16 05:50:00|69007.4|68997.4|69015.1|69005.1|69023.9|69013.9|69007.3|68997.3|465
1678946100000|2023-03-16 05:55:00|69015|69005|69021.5|69011.5|69025.9|69015.9|69006|68996|459
1678946400000|2023-03-16 06:00:00|69020.5|69010.5|69020.5|69010.5|69024.3|69014.3|69012|68997.6|428
1678946700000|2023-03-16 06:05:00|69020.6|69010.6|69006.2|68996.2|69023|69013|69004.4|68994.4|414
1678947000000|2023-03-16 06:10:00|69006|68996|68984.5|68974.5|69016.5|69006.5|68980|68970|467
1678947300000|2023-03-16 06:15:00|68984.8|68974.8|69003.4|68993.4|69015.4|68999.4|68981.4|68971.4|444
1678947600000|2023-03-16 06:20:00|69003.3|68993.3|69012.5|69002.5|69016.8|69006.8|68992.9|68982.9|481
1678947900000|2023-03-16 06:25:00|69012.6|69002.6|69008.5|68998.5|69028.5|69018.5|69007.6|68997.6|476
1678948200000|2023-03-16 06:30:00|69008.4|68998.4|69004.3|68994.3|69014.2|69004.2|68999.3|68989.3|398
1678948500000|2023-03-16 06:35:00|69004.2|68994.2|68983.2|68973.2|69006.3|68996.3|68975.7|68965.7|406
1678948800000|2023-03-16 06:40:00|68983.7|68973.7|68985.6|68975.6|68989.9|68979.9|68956.3|68946.3|449
1678949100000|2023-03-16 06:45:00|68985.9|68975.9|69007.1|68997.1|69013.1|69003.1|68985.9|68975.9|538
1678949400000|2023-03-16 06:50:00|69007.2|68997.2|69014.6|69004.6|69025.7|69015.7|69004.2|68994.2|474
1678949700000|2023-03-16 06:55:00|69014.5|69004.5|69009.2|68999.2|69020.5|69010.5|68993.3|68983.3|486
1678950000000|2023-03-16 07:00:00|69009.4|68999.4|69062.8|69052.8|69066.9|69056.9|69006.5|68996.5|557
1678950300000|2023-03-16 07:05:00|69062.6|69052.6|69055.6|69035.6|69075.3|69065.3|69034.6|69020.6|584
1678950600000|2023-03-16 07:10:00|69055.5|69035.5|69106.9|69086.9|69115.5|69095.5|69042.5|69026.5|626
1678950900000|2023-03-16 07:15:00|69106.7|69086.7|69082.5|69062.5|69116.9|69101|69068.7|69056.9|595
1678951200000|2023-03-16 07:20:00|69081.2|69061.2|69076.3|69056.3|69101.4|69083.4|69056.5|69041.2|599
1678951500000|2023-03-16 07:25:00|69075.8|69055.8|69098.8|69078.8|69104.7|69088.6|69074.3|69054.3|580
1678951800000|2023-03-16 07:30:00|69099.1|69079.1|69063.5|69053.5|69100|69084.5|69063.5|69046.8|599
1678952100000|2023-03-16 07:35:00|69063.4|69053.4|69041|69031|69070.4|69053.5|69040.7|69026.9|507
1678952400000|2023-03-16 07:40:00|69040.9|69030.9|69028.2|69008.2|69046|69030.9|69018.1|69003.9|502
1678952700000|2023-03-16 07:45:00|69028.3|69008.3|69038.8|69018.8|69041.7|69027.5|69009.6|68999.6|566
1678953000000|2023-03-16 07:50:00|69038.1|69018.1|69022|69012|69041.9|69027.9|69021.1|69008.3|526
1678953300000|2023-03-16 07:55:00|69021.9|69011.9|69027.5|69007.5|69041.2|69026.5|69002.9|68988.7|609
1678953600000|2023-03-16 08:00:00|69026.8|69006.8|69001.8|68981.8|69035.8|69018.2|68987.1|68967.1|641
1678953900000|2023-03-16 08:05:00|69002.2|68982.2|69024|69014|69025.3|69014.4|68992.4|68972.6|568
1678954200000|2023-03-16 08:10:00|69024.1|69014.1|68997.7|68987.7|69026.5|69014.9|68986.5|68976.5|584
1678954500000|2023-03-16 08:15:00|68997.8|68987.8|69042.4|69022.4|69046.5|69026.5|68993.5|68983.5|657
1678954800000|2023-03-16 08:20:00|69042.7|69022.7|69030.9|69010.9|69042.7|69022.7|69017.6|68997.6|624
1678955100000|2023-03-16 08:25:00|69031.2|69011.2|69028.1|69018.1|69041.6|69026.5|69018.3|69002.7|602
1678955400000|2023-03-16 08:30:00|69028.2|69018.2|69006.7|68996.7|69032.5|69018.2|69004.2|68989.5|604
1678955700000|2023-03-16 08:35:00|69006.5|68996.5|69013.1|69003.1|69036.6|69020.1|69004.1|68994.1|584
1678956000000|2023-03-16 08:40:00|69013.2|69003.2|68992|68972|69013.6|69003.6|68983.1|68967.9|532
1678956300000|2023-03-16 08:45:00|68992.1|68972.1|68986.3|68976.3|68998.7|68983.9|68981.1|68966.7|473
1678956600000|2023-03-16 08:50:00|68986.5|68976.5|68995.6|68985.6|69012.8|68997.5|68983.8|68973.8|488
1678956900000|2023-03-16 08:55:00|68995.5|68985.5|69019|69009|69019.1|69009.1|68983.3|68970|546
1678957200000|2023-03-16 09:00:00|69018.9|69008.9|69025.7|69015.7|69031.7|69017.9|69010.6|69000.6|530
1678957500000|2023-03-16 09:05:00|69025.8|69015.8|69006.7|68996.7|69031.4|69016.2|69005.6|68994.4|478
1678957800000|2023-03-16 09:10:00|69007.3|68997.3|69013.4|68993.4|69023.6|69006.7|69001.3|68981.3|549
1678958100000|2023-03-16 09:15:00|69013.5|68993.5|69029.6|69009.6|69031.5|69011.5|69004.5|68986|507
1678958400000|2023-03-16 09:20:00|69029.8|69009.8|69023|69013|69034.6|69024.6|69022.3|69003.4|490
1678958700000|2023-03-16 09:25:00|69022.6|69012.6|69026.4|69016.4|69042.9|69022.9|69021.4|69007.3|448
1678959000000|2023-03-16 09:30:00|69026.3|69016.3|69014.2|68994.2|69032.2|69021.7|69013.9|68993.9|418
1678959300000|2023-03-16 09:35:00|69014.4|68994.4|69005.9|68995.9|69014.7|68996.9|68989.7|68976|507
1678959600000|2023-03-16 09:40:00|69006.7|68996.7|69009.1|68989.1|69021.6|69005.4|69002.3|68987.1|502
1678959900000|2023-03-16 09:45:00|69009.2|68989.2|68993.5|68973.5|69012.8|68992.8|68988.8|68972.9|383
1678960200000|2023-03-16 09:50:00|68993.4|68973.4|68988.4|68978.4|69001.1|68985.3|68986.2|68972.9|346
1678960500000|2023-03-16 09:55:00|68988.5|68978.5|68985.7|68975.7|68989.1|68979.1|68968.9|68958.9|324
1678960800000|2023-03-16 10:00:00|68985.6|68975.6|68984.3|68974.3|68993.8|68978|68983.1|68968.8|294
1678961100000|2023-03-16 10:05:00|68984.6|68974.6|68992.9|68972.9|68996.3|68978.6|68978.3|68962.2|300
1678961400000|2023-03-16 10:10:00|68992.8|68972.8|68993.9|68973.9|68995.1|68975.1|68988.5|68968.5|262
1678961700000|2023-03-16 10:15:00|68993.8|68973.8|68995.2|68975.2|69001.3|68981.3|68987.9|68969.4|334
1678962000000|2023-03-16 10:20:00|68995.7|68975.7|69009|68989|69009.4|68994.1|68992.6|68975.5|308
1678962300000|2023-03-16 10:25:00|69009.1|68989.1|69011.6|68991.6|69011.9|68993.2|68998.1|68981.4|397
1678962600000|2023-03-16 10:30:00|69011.9|68991.9|69007.2|68997.2|69019.7|69000.4|69003.4|68988.8|368
1678962900000|2023-03-16 10:35:00|69007.1|68997.1|69023.6|69003.6|69023.9|69003.9|69005.7|68992|399
1678963200000|2023-03-16 10:40:00|69023.8|69003.8|69012.7|68992.7|69025.1|69005.1|69012.5|68992.5|362
1678963500000|2023-03-16 10:45:00|69012.6|68992.6|69007.1|68987.1|69019.1|69004.8|69004.3|68986.2|292
1678963800000|2023-03-16 10:50:00|69007.2|68987.2|69002.7|68992.7|69010|68993.7|69000.2|68985.5|328
1678964100000|2023-03-16 10:55:00|69002.8|68992.8|68993.4|68983.4|69002.8|68992.8|68987.9|68969.4|398
1678964400000|2023-03-16 11:00:00|68993.5|68983.5|69005.4|68985.4|69015.8|68997.5|68992.1|68979.3|480
1678964700000|2023-03-16 11:05:00|69006|68986|69011.5|68991.5|69018.3|69007.2|69001.5|68986|463
1678965000000|2023-03-16 11:10:00|69011.4|68991.4|69010.5|69000.5|69019.4|69003.2|69001.4|68991|432
1678965300000|2023-03-16 11:15:00|69011.2|69001.2|69006.8|68996.8|69014.2|69004.2|69002.1|68987.8|487
1678965600000|2023-03-16 11:20:00|69006.9|68996.9|68985.8|68975.8|69008.1|68998.1|68985.8|68975.8|480
1678965900000|2023-03-16 11:25:00|68986.1|68976.1|68997.2|68977.2|69000.7|68985.3|68976.7|68966.7|469
1678966200000|2023-03-16 11:30:00|68997.3|68977.3|68994.7|68984.7|69004.7|68988.7|68983.5|68970.9|508
1678966500000|2023-03-16 11:35:00|68994.4|68984.4|69015.9|68995.9|69016.5|68999.3|68991.6|68981.6|428
1678966800000|2023-03-16 11:40:00|69015.8|68995.8|69008.6|68988.6|69020.2|69004.9|69002.6|68987.7|386
1678967100000|2023-03-16 11:45:00|69008.5|68988.5|68995.9|68985.9|69008.5|68990.7|68994.5|68975.9|416
1678967400000|2023-03-16 11:50:00|68996|68986|69018.3|69008.3|69024|69010|68995.7|68982.5|455
1678967700000|2023-03-16 11:55:00|69018.5|69008.5|68997.4|68987.4|69018.8|69008.8|68997.2|68987.2|348
1678968000000|2023-03-16 12:00:00|68997.2|68987.2|69003.3|68983.3|69006.5|68990.5|68986.5|68972.4|506
1678968300000|2023-03-16 12:05:00|69003.1|68983.1|69006.1|68986.1|69012.5|68998.9|68998.5|68982.6|507
1678968600000|2023-03-16 12:10:00|69006.4|68986.4|69007.7|68987.7|69015.3|69000.3|69004.7|68985|417
1678968900000|2023-03-16 12:15:00|69007.6|68987.6|68986.2|68976.2|69011.8|68998.4|68985.2|68969.9|505
1678969200000|2023-03-16 12:20:00|68985.7|68975.7|68975|68965|68989.9|68975.7|68971.4|68959.6|517
1678969500000|2023-03-16 12:25:00|68974.1|68964.1|68950.9|68930.9|68980.1|68964.1|68940.7|68920.7|535
1678969800000|2023-03-16 12:30:00|68951.5|68931.5|68954.1|68934.1|68998.2|68973.6|68951.3|68931.3|648
1678970100000|2023-03-16 12:35:00|68954.6|68934.6|68959.9|68939.9|68974|68954|68934.9|68916.3|667
1678970400000|2023-03-16 12:40:00|68960|68940|69005.3|68985.3|69013|68993|68959.6|68939.6|718
1678970700000|2023-03-16 12:45:00|69006|68986|69008.5|68988.5|69018.1|68998.1|68979.7|68959.7|748
1678971000000|2023-03-16 12:50:00|69008.9|68988.9|68979.2|68959.2|69010.4|68990.4|68979.2|68959.2|732
1678971300000|2023-03-16 12:55:00|68979.4|68959.4|68977.3|68957.3|69004.9|68984.9|68972.8|68952.8|692
1678971600000|2023-03-16 13:00:00|68976.6|68956.6|68984.3|68964.3|69001.2|68981.2|68972.6|68952.6|662
1678971900000|2023-03-16 13:05:00|68984.2|68964.2|68968.4|68948.4|68986.3|68966.3|68963.5|68943.5|665
1678972200000|2023-03-16 13:10:00|68967.6|68947.6|68999|68965.2|68999|68977.3|68965.8|68945.8|539
1678972500000|2023-03-16 13:15:00|68998.9|68966.1|68965.3|68945.3|69026.3|69006.3|68947.9|68927.9|680
1678972800000|2023-03-16 13:20:00|68964.8|68944.8|69041.1|69021.1|69045.5|69025.5|68964.5|68944.5|755
1678973100000|2023-03-16 13:25:00|69041|69021|69027.5|69007.5|69041|69021|69000.9|68980.9|775
1678973400000|2023-03-16 13:30:00|69024.4|69004.4|69037.8|69017.8|69059.5|69042.5|68999.1|68979.1|778
1678973700000|2023-03-16 13:35:00|69036.7|69016.7|69034.1|69014.1|69068|69048|69032.9|69012.9|726
1678974000000|2023-03-16 13:40:00|69035.3|69015.3|69042.9|69022.9|69044.1|69024.1|69009.7|68989.7|706
1678974300000|2023-03-16 13:45:00|69042.6|69022.6|69049|69029|69067.5|69047.5|69024.4|69004.4|725
1678974600000|2023-03-16 13:50:00|69049.1|69029.1|69029.7|69009.7|69053.9|69033.9|69006.7|68986.7|749
1678974900000|2023-03-16 13:55:00|69030.3|69010.3|69033.2|69013.2|69042.4|69022.4|69012.9|68992.9|704
1678975200000|2023-03-16 14:00:00|69033.1|69013.1|69083|69063|69088.6|69068.6|69022.9|69002.9|735
1678975500000|2023-03-16 14:05:00|69082.7|69062.7|69104.3|69084.3|69106.4|69086.4|69070.5|69050.5|711
1678975800000|2023-03-16 14:10:00|69104|69084|69039.7|69019.7|69105.9|69085.9|69037|69017|740
1678976100000|2023-03-16 14:15:00|69039.6|69019.6|69068.7|69048.7|69073.4|69053.4|69035.5|69015.5|698
1678976400000|2023-03-16 14:20:00|69069.2|69049.2|69073.9|69053.9|69075.2|69055.2|69045.6|69025.6|708
1678976700000|2023-03-16 14:25:00|69074.6|69054.6|69098.8|69078.8|69106.9|69086.9|69074.6|69054.6|666
1678977000000|2023-03-16 14:30:00|69099.1|69079.1|69084.1|69064.1|69107.2|69087.2|69078.6|69058.6|593
1678977300000|2023-03-16 14:35:00|69082.3|69062.3|69080.7|69060.7|69089.3|69069.3|69067.5|69047.5|594
1678977600000|2023-03-16 14:40:00|69080|69060|69063.8|69043.8|69084.3|69064.3|69061.2|69041.2|683
1678977900000|2023-03-16 14:45:00|69063.9|69043.9|69051.3|69031.3|69063.9|69043.9|69034.3|69021|595
1678978200000|2023-03-16 14:50:00|69052.2|69032.2|69064.7|69044.7|69065.6|69045.6|69039.7|69019.7|685
1678978500000|2023-03-16 14:55:00|69065.1|69045.1|69048.8|69028.8|69073.9|69062.6|69043|69027|695
1678978800000|2023-03-16 15:00:00|69048.7|69028.7|69040.7|69020.7|69048.7|69028.7|69024|69004|676
1678979100000|2023-03-16 15:05:00|69040.8|69020.8|68991.1|68971.1|69045.3|69025.3|68990.1|68970.7|688
1678979400000|2023-03-16 15:10:00|68991.4|68971.4|69003.1|68983.1|69006.7|68986.7|68983.2|68969.9|604
1678979700000|2023-03-16 15:15:00|69003.2|68983.2|69035|69015|69039|69028|68997.8|68977.8|585
1678980000000|2023-03-16 15:20:00|69034.9|69014.9|69037.4|69027.4|69054|69034.9|69019.8|69007.1|593
1678980300000|2023-03-16 15:25:00|69037.6|69027.6|69027.2|69007.2|69038.4|69028.4|69011.6|68991.6|585
1678980600000|2023-03-16 15:30:00|69026.9|69006.9|69053.7|69033.7|69054|69034|69026.9|69006.9|585
1678980900000|2023-03-16 15:35:00|69053.9|69033.9|69072.8|69052.8|69077.1|69060.5|69053.6|69033.6|596
1678981200000|2023-03-16 15:40:00|69072.7|69052.7|69086.5|69066.5|69095.2|69075.2|69055.3|69035.3|568
1678981500000|2023-03-16 15:45:00|69086.6|69066.6|69056|69036|69088.2|69068.9|69055.8|69035.8|584
1678981800000|2023-03-16 15:50:00|69056.3|69036.3|69021|69011|69075.6|69055.6|69014.3|68999.6|594
1678982100000|2023-03-16 15:55:00|69021.3|69011.3|69027.8|69007.8|69036.5|69016.5|68994.6|68978.8|600
1678982400000|2023-03-16 16:00:00|69027.6|69007.6|69040.5|69020.5|69050.9|69037.9|69024|69007.6|610
1678982700000|2023-03-16 16:05:00|69040.4|69020.4|69056.1|69036.1|69068.8|69048.8|69031.7|69011.7|586
1678983000000|2023-03-16 16:10:00|69056|69036|69057.1|69037.1|69077.2|69057.2|69046.2|69026.2|623
1678983300000|2023-03-16 16:15:00|69057.2|69037.2|69060.9|69040.9|69067.2|69047.2|69053.1|69033.1|573
1678983600000|2023-03-16 16:20:00|69061|69041|69044.3|69034.3|69067.4|69051.6|69037.2|69017.2|554
1678983900000|2023-03-16 16:25:00|69044|69034|69038.3|69018.3|69057.7|69042.4|69030.1|69014.4|514
1678984200000|2023-03-16 16:30:00|69038.4|69018.4|69033.4|69013.4|69038.5|69026.1|69018.2|69003|490
1678984500000|2023-03-16 16:35:00|69033.5|69013.5|69036.5|69016.5|69050.5|69030.6|69031.1|69011.7|579
1678984800000|2023-03-16 16:40:00|69036.4|69016.4|69023.6|69003.6|69042.1|69023|69011.3|68996.1|494
1678985100000|2023-03-16 16:45:00|69023.8|69003.8|69036.8|69016.8|69047.4|69027.9|69018.8|69002.3|613
1678985400000|2023-03-16 16:50:00|69036.7|69016.7|69008.7|68988.7|69041.3|69021.9|69007.7|68988.3|665
1678985700000|2023-03-16 16:55:00|69008.1|68988.1|68995.3|68985.3|69015.9|68996.1|68983.2|68969.2|600
1678986000000|2023-03-16 17:00:00|68994.8|68984.8|69021.7|69001.7|69028.1|69013.4|68987.3|68977.3|602
1678986300000|2023-03-16 17:05:00|69021.4|69001.4|69004.4|68994.4|69022.5|69002.5|69000.4|68986.2|543
1678986600000|2023-03-16 17:10:00|69005.2|68995.2|69002.3|68992.3|69012|68997.1|68988.1|68978.1|527
1678986900000|2023-03-16 17:15:00|69002.9|68992.9|69028.3|69018.3|69031.9|69019.7|68991.4|68977.5|418
1678987200000|2023-03-16 17:20:00|69028.2|69018.2|69054.9|69034.9|69058.5|69038.5|69028.2|69013.6|458
1678987500000|2023-03-16 17:25:00|69054.6|69034.6|69051|69031|69059.7|69039.7|69030.7|69020.7|406
1678987800000|2023-03-16 17:30:00|69050.9|69030.9|69063.4|69053.4|69064.2|69054.2|69050.7|69030.9|394
1678988100000|2023-03-16 17:35:00|69063.5|69053.5|69075.7|69055.7|69083.2|69065.5|69061.8|69051.8|355
1678988400000|2023-03-16 17:40:00|69075.8|69055.8|69084.1|69064.1|69094.4|69082.1|69070.4|69055.6|434
1678988700000|2023-03-16 17:45:00|69083.7|69063.7|69071.4|69061.4|69096.4|69082.3|69071.2|69059|433
1678989000000|2023-03-16 17:50:00|69071.3|69061.3|69074.4|69054.4|69084.6|69069.8|69061.4|69042|496
1678989300000|2023-03-16 17:55:00|69073.4|69053.4|69076.8|69056.8|69080.2|69065.3|69070.7|69050.7|472
1678989600000|2023-03-16 18:00:00|69075.7|69055.7|69076.3|69056.3|69079.6|69059.6|69062.4|69042.4|449
1678989900000|2023-03-16 18:05:00|69076.4|69056.4|69074.1|69054.1|69086.3|69071.8|69074.1|69054.1|369
1678990200000|2023-03-16 18:10:00|69073.2|69053.2|69050.1|69030.1|69073.2|69053.2|69049.9|69029.9|340
1678990500000|2023-03-16 18:15:00|69050.2|69030.2|69047.1|69027.1|69063.6|69045.7|69044.5|69026.1|357
1678990800000|2023-03-16 18:20:00|69047.2|69027.2|69052.6|69042.6|69062.4|69046.2|69043.6|69023.6|343
1678991100000|2023-03-16 18:25:00|69052.7|69042.7|69071.2|69051.2|69071.7|69054|69052.7|69040.2|418
1678991400000|2023-03-16 18:30:00|69071.3|69051.3|69069.2|69049.2|69077.1|69057.1|69054.3|69034.3|429
1678991700000|2023-03-16 18:35:00|69069.3|69049.3|69049.6|69029.6|69072.3|69052.3|69047.4|69027.4|399
1678992000000|2023-03-16 18:40:00|69049.7|69029.7|69040.2|69020.2|69058.8|69041.3|69039|69019|397
1678992300000|2023-03-16 18:45:00|69040|69020|69022.1|69002.1|69040.4|69020.4|69020.9|69000.9|388
1678992600000|2023-03-16 18:50:00|69021.9|69001.9|69003.5|68983.5|69025.2|69005.2|69000|68980|360
1678992900000|2023-03-16 18:55:00|69003.3|68983.3|69004.4|68984.4|69014.1|68994.1|68999.7|68979.7|486
1678993200000|2023-03-16 19:00:00|69003.8|68983.8|69011.9|68991.9|69013.2|68993.2|68997.3|68977.3|403
1678993500000|2023-03-16 19:05:00|69011.8|68991.8|69010.4|68990.4|69012.1|68992.1|69000.6|68980.6|379
1678993800000|2023-03-16 19:10:00|69010.7|68990.7|68998.3|68978.3|69012.6|68992.6|68998.3|68978.3|276
1678994100000|2023-03-16 19:15:00|68998.4|68978.4|68971.4|68961.4|68999.6|68979.6|68971.4|68961.4|385
1678994400000|2023-03-16 19:20:00|68971.5|68961.5|68975.7|68955.7|68982.7|68962.9|68963.7|68948.2|366
1678994700000|2023-03-16 19:25:00|68975.6|68955.6|68989.1|68969.1|68991|68971|68973.5|68953.5|304
1678995000000|2023-03-16 19:30:00|68989.2|68969.2|68996.1|68976.1|68996.9|68976.9|68989.1|68969.1|331
1678995300000|2023-03-16 19:35:00|68996.2|68976.2|68994.9|68984.9|68998.3|68985.6|68993.7|68974.6|346
1678995600000|2023-03-16 19:40:00|68994.8|68984.8|68984.7|68964.7|68995.9|68985.9|68981.7|68961.7|446
1678995900000|2023-03-16 19:45:00|68984.8|68964.8|68990.9|68970.9|68992|68972|68984.4|68964.4|413
1678996200000|2023-03-16 19:50:00|68989.6|68969.6|68993.3|68973.3|68993.7|68977.8|68985.4|68967.7|501
1678996500000|2023-03-16 19:55:00|68993.4|68973.4|68986.3|68966.3|69002|68986.4|68986.1|68966.1|405
1678996800000|2023-03-16 20:00:00|68985.7|68965.7|69000|68980|69007.7|68987.7|68984|68964|296
1678997100000|2023-03-16 20:05:00|68999.9|68979.9|69002.3|68982.3|69003.2|68983.2|68999.2|68979.2|254
1678997400000|2023-03-16 20:10:00|69002.4|68982.4|69004.7|68984.7|69007.4|68987.4|69002.3|68982.3|144
1678997700000|2023-03-16 20:15:00|69004.8|68984.8|68993.6|68973.6|69004.8|68984.8|68991.8|68971.8|206
1678998000000|2023-03-16 20:20:00|68993.2|68973.2|68995.3|68975.3|68998.1|68978.1|68993.2|68973.2|140
1678998300000|2023-03-16 20:25:00|68995.4|68975.4|68979.7|68959.7|68995.7|68975.7|68977.6|68957.6|188
1678998600000|2023-03-16 20:30:00|68980|68960|68985.6|68965.6|68987.7|68967.7|68980|68960|153
1678998900000|2023-03-16 20:35:00|68985.8|68965.8|68980.5|68960.5|68985.8|68965.8|68977.5|68957.5|135
1678999200000|2023-03-16 20:40:00|68980.4|68960.4|68978.7|68958.7|68982.6|68962.6|68973.4|68953.4|248
1678999500000|2023-03-16 20:45:00|68978.5|68958.5|68966.4|68946.4|68979|68959|68964.5|68944.5|205
1678999800000|2023-03-16 20:50:00|68966.6|68946.6|68967.4|68947.4|68968.6|68948.6|68965.3|68945.3|111
1679000100000|2023-03-16 20:55:00|68967.2|68947.2|68977|68925.2|68977.2|68950.5|68963.6|68925|149
1679000400000|2023-03-16 21:00:00|68976.9|68925.3|68995.9|68930.4|68998.7|68940.6|68960.6|68921.2|47
1679000700000|2023-03-16 21:05:00|68995.8|68932.8|69015.7|68924.4|69016.2|68934.7|68995.8|68923|95
1679001000000|2023-03-16 21:10:00|69016|68924.3|68994.5|68923.6|69016.3|68925.4|68994.2|68918.3|134
1679001300000|2023-03-16 21:15:00|68994.4|68923.8|69018.9|68922|69020.4|68924|68990.2|68921.4|94
1679001600000|2023-03-16 21:20:00|69019|68924.1|69022.2|68923|69022.3|68924.1|69019|68923|17
1679001900000|2023-03-16 21:25:00|69022.3|68923.1|69022.3|68922.5|69037.3|68923.1|69021.3|68918.3|18
1679002200000|2023-03-16 21:30:00|69022.1|68922.6|69020.3|68924.3|69022.6|68924.3|69018.9|68918.7|93
1679002500000|2023-03-16 21:35:00|69020.4|68924|69020.3|68924.3|69020.4|68932.6|69015.1|68922|71
1679002800000|2023-03-16 21:40:00|69020.2|68924.4|69018.5|68925.2|69021.8|68925.6|69017.8|68920.7|79
1679003100000|2023-03-16 21:45:00|69018.4|68925.3|69020.4|68945.1|69050.3|68945.8|69017.6|68924.1|145
1679003400000|2023-03-16 21:50:00|69020.3|68945.2|69010.7|68942.5|69020.3|68945.3|69010.5|68937.2|123
1679003700000|2023-03-16 21:55:00|69010.8|68942.6|69010.6|68954|69019.3|68954.3|69001.6|68940|156
1679004000000|2023-03-16 22:00:00|69011.1|68954.1|69011.1|68954.6|69017.6|68958.2|68998.6|68947.5|215
1679004300000|2023-03-16 22:05:00|69010.4|68955.6|69002.8|68954.9|69024.4|68958|69002.3|68946.3|72
1679004600000|2023-03-16 22:10:00|69002.9|68955|69008.9|68953.5|69024.2|68959.7|69001.3|68946.3|113
1679004900000|2023-03-16 22:15:00|69015.2|68951.1|69008.4|68948.7|69020.8|68953.8|69005.3|68946.9|118
1679005200000|2023-03-16 22:20:00|69008.3|68948.5|69010.6|68948.6|69020.4|68954|69005.8|68946.6|70
1679005500000|2023-03-16 22:25:00|69013.4|68952|69007.2|68952.7|69020.5|68955|69004.7|68948.5|62
1679005800000|2023-03-16 22:30:00|69010.9|68954.2|69020.4|68954.4|69020.4|68954.4|69003.6|68946.9|57
1679006100000|2023-03-16 22:35:00|69020.3|68954.6|69001.2|68950.2|69020.3|68955.3|69001.2|68947.5|31
1679006400000|2023-03-16 22:40:00|69001|68950.1|68982.1|68946.7|69016|68953|68979.5|68942.6|94
1679006700000|2023-03-16 22:45:00|68982|68946.8|69004.6|68949.1|69004.6|68957.9|68972.8|68946.8|123
1679007000000|2023-03-16 22:50:00|68997.7|68950.8|68999.2|68949.8|69011|68952.8|68997|68948|36
1679007300000|2023-03-16 22:55:00|69005.7|68948.1|69005.5|68947.8|69005.8|68952.3|68996.7|68946|93
1679007600000|2023-03-16 23:00:00|69004.2|68949.2|68996.5|68954.4|69004.2|68955.1|68995.5|68948.5|52
1679007900000|2023-03-16 23:05:00|68997.1|68954|69000.5|68954.7|69001.7|68956.8|68992.9|68950.3|80
1679008200000|2023-03-16 23:10:00|69000.8|68954.5|69000.9|68957.7|69002.7|68959.7|68999.5|68953.8|51
1679008500000|2023-03-16 23:15:00|69000.7|68957.5|69000.8|68957.3|69002.6|68959|68997.9|68953.6|41
1679008800000|2023-03-16 23:20:00|69002.6|68953.7|68997.5|68954.5|69008.6|68958.7|68995.6|68949.9|51
1679009100000|2023-03-16 23:25:00|68998.5|68952.5|68984|68949.2|69000.4|68955|68983.1|68947.5|106
1679009400000|2023-03-16 23:30:00|68983.9|68949.4|68986.2|68950.2|68992.7|68952.2|68980.3|68947.5|105
1679009700000|2023-03-16 23:35:00|68986.1|68950.3|68984|68950.8|68989.7|68953.8|68973.2|68946.3|122
1679010000000|2023-03-16 23:40:00|68983.9|68950.9|68979.5|68944.9|68992|68952.5|68976.2|68943.5|106
1679010300000|2023-03-16 23:45:00|68977|68943.2|68967.3|68947.3|68981.3|68955.6|68966.2|68943.2|102
1679010600000|2023-03-16 23:50:00|68967.2|68947.2|68943.6|68923.6|68967.8|68947.8|68940.8|68916.8|242
1679010900000|2023-03-16 23:55:00|68948.7|68918.7|68952|68932|68954.9|68934.9|68939.9|68916.3|167
1679011200000|2023-03-17 00:00:00|68951.9|68931.9|68976.6|68956.6|68977.6|68957.6|68951.8|68931.8|300
1679011500000|2023-03-17 00:05:00|68976.3|68956.3|68988.3|68968.3|68998.9|68978.9|68974.1|68954.1|237
1679011800000|2023-03-17 00:10:00|68988.4|68968.4|68954.2|68934.2|68989|68969|68950.7|68930.7|286
1679012100000|2023-03-17 00:15:00|68954.1|68934.1|68966.8|68946.8|68970.8|68950.8|68952.7|68932.7|288
1679012400000|2023-03-17 00:20:00|68966.9|68946.9|68992.1|68972.1|69001.6|68981.6|68966.8|68946.8|210
1679012700000|2023-03-17 00:25:00|68992.2|68972.2|68983.1|68963.1|68995.6|68975.6|68978.1|68958.1|244
1679013000000|2023-03-17 00:30:00|68983|68963|68979.5|68959.5|68985.6|68965.6|68979.5|68959.5|228
1679013300000|2023-03-17 00:35:00|68979.4|68959.4|68990.4|68970.4|69000.4|68980.4|68966.9|68946.9|353
1679013600000|2023-03-17 00:40:00|68990.1|68970.1|68973.3|68953.3|68991.3|68971.3|68971.1|68951.1|341
1679013900000|2023-03-17 00:45:00|68973.4|68953.4|68979|68959|68987.4|68967.4|68972.2|68952.2|385
1679014200000|2023-03-17 00:50:00|68978.8|68958.8|69007.8|68987.8|69022.3|69002.3|68975.8|68955.8|429
1679014500000|2023-03-17 00:55:00|69006.6|68986.6|68997.3|68977.3|69008.5|68988.5|68993.7|68973.7|389
1679014800000|2023-03-17 01:00:00|68997.6|68977.6|69004.9|68984.9|69009.9|68989.9|68980.3|68960.3|493
1679015100000|2023-03-17 01:05:00|69005|68985|68992|68972|69019.7|68999.7|68991.5|68971.5|426
1679015400000|2023-03-17 01:10:00|68996.4|68976.4|68999.2|68979.2|69003.3|68983.3|68983.4|68963.4|384
1679015700000|2023-03-17 01:15:00|68998.5|68978.5|68960.8|68940.8|69009.8|68989.8|68960.8|68940.8|523
1679016000000|2023-03-17 01:20:00|68960.1|68940.1|68966.6|68946.6|68967.7|68952.2|68947.6|68927.6|586
1679016300000|2023-03-17 01:25:00|68966.7|68946.7|68904.7|68884.7|68968.1|68948.1|68904.7|68884.7|516
1679016600000|2023-03-17 01:30:00|68903.9|68883.9|68949.3|68929.3|68967.5|68947.5|68891.4|68871.4|577
1679016900000|2023-03-17 01:35:00|68949.7|68929.7|68949.6|68929.6|68961.9|68941.9|68942.7|68922.7|451
1679017200000|2023-03-17 01:40:00|68949.8|68929.8|68926.7|68906.7|68959.4|68939.4|68897.1|68877.1|519
1679017500000|2023-03-17 01:45:00|68926.8|68906.8|68914.7|68904.7|68936.8|68917.2|68907.8|68891|524
1679017800000|2023-03-17 01:50:00|68914.6|68904.6|68944|68924|68949.7|68929.7|68914.6|68895.6|530
1679018100000|2023-03-17 01:55:00|68943.8|68923.8|68933.4|68913.4|68951|68931|68928.6|68908.6|483
1679018400000|2023-03-17 02:00:00|68934.9|68914.9|68923.3|68913.3|68948.2|68933.7|68913.9|68903.9|520
1679018700000|2023-03-17 02:05:00|68922.8|68912.8|68917.1|68907.1|68932.4|68922.4|68916.5|68906.5|506
1679019000000|2023-03-17 02:10:00|68917|68907|68920.1|68910.1|68927.7|68917.7|68906.6|68896.6|522
1679019300000|2023-03-17 02:15:00|68920.4|68910.4|68926.5|68916.5|68931.8|68921.8|68912.7|68902.7|560
1679019600000|2023-03-17 02:20:00|68926.4|68916.4|68937.2|68927.2|68937.8|68927.8|68921.5|68911.5|506
1679019900000|2023-03-17 02:25:00|68936.3|68926.3|68914.7|68904.7|68937.8|68927.8|68905|68895|551
1679020200000|2023-03-17 02:30:00|68914.5|68904.5|68930.4|68920.4|68934.6|68924.6|68908.4|68898.4|519
1679020500000|2023-03-17 02:35:00|68930.3|68920.3|68918.4|68908.4|68932.7|68922.7|68917.5|68907.5|486
1679020800000|2023-03-17 02:40:00|68918.3|68908.3|68904.5|68894.5|68922.1|68912.1|68901.1|68891.1|436
1679021100000|2023-03-17 02:45:00|68904.6|68894.6|68913.6|68903.6|68924.6|68914.6|68896.2|68886.2|462
1679021400000|2023-03-17 02:50:00|68913.7|68903.7|68915.2|68905.2|68924|68914|68895.2|68885.2|506
1679021700000|2023-03-17 02:55:00|68915.1|68905.1|68942.2|68932.2|68942.3|68932.3|68906.1|68896.1|469
1679022000000|2023-03-17 03:00:00|68940.8|68930.8|68919.1|68909.1|68943|68933|68909|68899|508
1679022300000|2023-03-17 03:05:00|68919.3|68909.3|68888.7|68878.7|68921|68911|68888.7|68875.3|511
1679022600000|2023-03-17 03:10:00|68889.2|68879.2|68816.5|68806.5|68893.4|68883.4|68814.4|68801.4|642
1679022900000|2023-03-17 03:15:00|68815.6|68805.6|68783.6|68773.6|68823.1|68806|68781.9|68766.2|649
1679023200000|2023-03-17 03:20:00|68783.3|68773.3|68756|68746|68808.2|68798.2|68754.5|68735.9|563
1679023500000|2023-03-17 03:25:00|68756.1|68746.1|68748.8|68728.8|68765.5|68755.5|68727.7|68717.7|637
1679023800000|2023-03-17 03:30:00|68748|68728|68744.7|68734.7|68765.4|68752.6|68717.9|68704.1|569
1679024100000|2023-03-17 03:35:00|68744.8|68734.8|68714.5|68694.5|68754.5|68744.5|68689.9|68669.9|574
1679024400000|2023-03-17 03:40:00|68714.6|68694.6|68678|68668|68729.7|68714.8|68670.7|68660.7|520
1679024700000|2023-03-17 03:45:00|68677.9|68667.9|68710.3|68700.3|68717.9|68707.1|68676.9|68666.9|469
1679025000000|2023-03-17 03:50:00|68710.4|68700.4|68714.3|68704.3|68740.4|68726.1|68702.9|68687.7|512
1679025300000|2023-03-17 03:55:00|68714.1|68704.1|68680.7|68670.7|68721.2|68711.2|68675.8|68665.8|504
1679025600000|2023-03-17 04:00:00|68680.8|68670.8|68688.9|68678.9|68702.4|68692.4|68676.9|68664.5|430
1679025900000|2023-03-17 04:05:00|68689.1|68679.1|68687.8|68677.8|68701.3|68691.3|68679.9|68669.7|448
1679026200000|2023-03-17 04:10:00|68687.7|68677.7|68647.5|68637.5|68692.9|68682.9|68642.2|68632.2|457
1679026500000|2023-03-17 04:15:00|68647.4|68637.4|68658|68648|68658.5|68648.5|68644|68634|430
1679026800000|2023-03-17 04:20:00|68657.9|68647.9|68639.9|68629.9|68660.7|68650.7|68608.4|68598.4|514
1679027100000|2023-03-17 04:25:00|68639.5|68629.5|68642.2|68632.2|68644.3|68634.3|68623.4|68613.4|426
1679027400000|2023-03-17 04:30:00|68642|68632|68653.4|68643.4|68660.8|68650.8|68642|68632|418
1679027700000|2023-03-17 04:35:00|68653.5|68643.5|68629.3|68619.3|68656.8|68646.8|68629.2|68619.2|439
1679028000000|2023-03-17 04:40:00|68628|68618|68642.5|68632.5|68642.8|68632.8|68624.7|68610.8|428
1679028300000|2023-03-17 04:45:00|68642.2|68632.2|68636.7|68626.7|68645|68635|68621.3|68605.4|385
1679028600000|2023-03-17 04:50:00|68636.6|68626.6|68621.2|68611.2|68638.7|68628.7|68619.9|68609.9|343
1679028900000|2023-03-17 04:55:00|68621.3|68611.3|68616.8|68606.8|68638|68628|68616.8|68606.8|395
1679029200000|2023-03-17 05:00:00|68616.4|68606.4|68605.9|68585.9|68619.2|68609.2|68587.2|68577.2|588
1679029500000|2023-03-17 05:05:00|68606.3|68586.3|68629.4|68619.4|68629.4|68619.4|68592.5|68576.4|528
1679029800000|2023-03-17 05:10:00|68629.7|68619.7|68606.5|68596.5|68636.3|68626.3|68599.1|68583.9|497
1679030100000|2023-03-17 05:15:00|68606.4|68596.4|68613.3|68603.3|68627.3|68611.1|68599.3|68589.3|511
1679030400000|2023-03-17 05:20:00|68613.2|68603.2|68636.4|68626.4|68640.7|68627.5|68602|68592|450
1679030700000|2023-03-17 05:25:00|68636.5|68626.5|68648.7|68628.7|68657.6|68643.7|68629.9|68618.5|509
1679031000000|2023-03-17 05:30:00|68648.8|68628.8|68643.7|68633.7|68656.9|68641.1|68633.3|68619.7|540
1679031300000|2023-03-17 05:35:00|68643.6|68633.6|68634.1|68624.1|68650|68640|68627.6|68609.9|581
1679031600000|2023-03-17 05:40:00|68634.3|68624.3|68658.3|68648.3|68664.4|68654.4|68629.3|68619.3|519
1679031900000|2023-03-17 05:45:00|68658.4|68648.4|68683.4|68673.4|68687.2|68673.4|68653.3|68643.3|514
1679032200000|2023-03-17 05:50:00|68683.3|68673.3|68682.4|68672.4|68688.9|68678.9|68677.3|68667.3|491
1679032500000|2023-03-17 05:55:00|68683.1|68673.1|68671.2|68661.2|68685.2|68675.2|68670.1|68660.1|460
1679032800000|2023-03-17 06:00:00|68671.6|68661.6|68704.1|68694.1|68704.4|68694.4|68671|68661|524
1679033100000|2023-03-17 06:05:00|68703.4|68693.4|68718|68708|68719.3|68708.2|68696.3|68686.3|433
1679033400000|2023-03-17 06:10:00|68717.8|68707.8|68710.5|68700.5|68723.6|68713.6|68702.1|68692.1|489
1679033700000|2023-03-17 06:15:00|68710.6|68700.6|68722.1|68712.1|68724.7|68714.7|68709.5|68699.5|490
1679034000000|2023-03-17 06:20:00|68722.2|68712.2|68706.3|68696.3|68742.2|68732.2|68706.3|68696.3|514
1679034300000|2023-03-17 06:25:00|68706.8|68696.8|68712.3|68702.3|68718.2|68708.2|68693.1|68683.1|485
1679034600000|2023-03-17 06:30:00|68712.4|68702.4|68730.7|68720.7|68737.3|68727.3|68712.2|68702.2|474
1679034900000|2023-03-17 06:35:00|68730.8|68720.8|68736.8|68726.8|68750.8|68740|68716.8|68706.8|469
1679035200000|2023-03-17 06:40:00|68736.7|68726.7|68737.9|68727.9|68740.4|68730.4|68723.4|68713.4|509
1679035500000|2023-03-17 06:45:00|68737.3|68727.3|68740.9|68730.9|68755.7|68741.6|68727.1|68712.3|488
1679035800000|2023-03-17 06:50:00|68741|68731|68701|68681|68746.5|68734.4|68691.4|68678.5|492
1679036100000|2023-03-17 06:55:00|68700.4|68680.4|68692.5|68682.5|68714.4|68704.4|68681.3|68667.6|542
1679036400000|2023-03-17 07:00:00|68691.5|68681.5|68704.7|68694.7|68708.3|68697.1|68680.2|68666.5|587
1679036700000|2023-03-17 07:05:00|68704.1|68694.1|68717.5|68707.5|68717.8|68707.8|68693.8|68683.8|496
1679037000000|2023-03-17 07:10:00|68717.6|68707.6|68749.4|68739.4|68753.7|68743.7|68712.6|68702.6|590
1679037300000|2023-03-17 07:15:00|68749.7|68739.7|68695.5|68675.5|68755.9|68741.6|68683.4|68673.4|575
1679037600000|2023-03-17 07:20:00|68695.8|68675.8|68719.6|68699.6|68729.1|68709.1|68694.9|68674.9|547
1679037900000|2023-03-17 07:25:00|68719.9|68699.9|68739.6|68719.6|68744.9|68725.5|68719.4|68699.4|502
1679038200000|2023-03-17 07:30:00|68739.2|68719.2|68743.2|68723.2|68753.7|68735.4|68727.3|68711.1|505
1679038500000|2023-03-17 07:35:00|68743|68723|68732|68722|68751.3|68736.2|68724.7|68711.4|568
1679038800000|2023-03-17 07:40:00|68732.1|68722.1|68741.9|68721.9|68748.7|68734.9|68728.8|68718.5|615
1679039100000|2023-03-17 07:45:00|68742|68722|68688.5|68668.5|68742.2|68725|68674.9|68654.9|561
1679039400000|2023-03-17 07:50:00|68688.4|68668.4|68674|68654|68688.4|68668.4|68639.6|68619.8|566
1679039700000|2023-03-17 07:55:00|68673.8|68653.8|68666.5|68656.5|68684.1|68664.1|68644.5|68624.5|553
1679040000000|2023-03-17 08:00:00|68665.1|68655.1|68698.5|68688.5|68709.5|68691.4|68665.1|68653|667
1679040300000|2023-03-17 08:05:00|68698|68688|68687.6|68677.6|68699.7|68688|68684|68670.8|576
1679040600000|2023-03-17 08:10:00|68687.7|68677.7|68721.7|68701.7|68726.7|68706.7|68661|68649.1|649
1679040900000|2023-03-17 08:15:00|68721.8|68701.8|68746.9|68736.9|68753.4|68738.5|68719.6|68699.6|607
1679041200000|2023-03-17 08:20:00|68746.8|68736.8|68739.9|68729.9|68750.9|68737.4|68725.7|68713|552
1679041500000|2023-03-17 08:25:00|68740|68730|68754.6|68744.6|68762.7|68748.8|68733|68715.3|594
1679041800000|2023-03-17 08:30:00|68754.5|68744.5|68747.1|68727.1|68768.2|68756.9|68746.6|68727.1|595
1679042100000|2023-03-17 08:35:00|68744.7|68724.7|68756.3|68746.3|68768.9|68758.9|68737.3|68724.7|530
1679042400000|2023-03-17 08:40:00|68756.2|68746.2|68774.6|68764.6|68777.8|68767.8|68752.4|68742.4|460
1679042700000|2023-03-17 08:45:00|68774.5|68764.5|68773.7|68763.7|68777.7|68767.1|68765.5|68755.5|435
1679043000000|2023-03-17 08:50:00|68773.8|68763.8|68792.1|68772.1|68794.9|68779.8|68772.6|68762.6|426
1679043300000|2023-03-17 08:55:00|68792.8|68772.8|68819.2|68809.2|68822.1|68812.1|68782.7|68772.7|503
1679043600000|2023-03-17 09:00:00|68819.4|68809.4|68866.5|68846.5|68905.3|68885.3|68809.5|68789.5|703
1679043900000|2023-03-17 09:05:00|68866.6|68846.6|68832.1|68812.1|68885.3|68865.3|68832.1|68812.1|591
1679044200000|2023-03-17 09:10:00|68833.3|68813.3|68862.3|68842.3|68863.8|68843.8|68832.2|68812.2|575
1679044500000|2023-03-17 09:15:00|68860.4|68840.4|68865.8|68845.8|68869.6|68849.6|68845.9|68829.8|522
1679044800000|2023-03-17 09:20:00|68865.7|68845.7|68840.7|68820.7|68865.7|68845.7|68840.1|68820.1|487
1679045100000|2023-03-17 09:25:00|68840.5|68820.5|68838.6|68828.6|68856.1|68836.1|68826.3|68806.3|546
1679045400000|2023-03-17 09:30:00|68838.7|68828.7|68845.4|68825.4|68855.9|68835.9|68834.9|68816.8|459
1679045700000|2023-03-17 09:35:00|68845.2|68825.2|68848.3|68828.3|68857.8|68837.8|68841.8|68822.6|468
1679046000000|2023-03-17 09:40:00|68848.2|68828.2|68880|68860|68880.6|68860.6|68843.8|68823.8|449
1679046300000|2023-03-17 09:45:00|68880.1|68860.1|68879|68869|68887.8|68869.1|68877.6|68860.1|423
1679046600000|2023-03-17 09:50:00|68879.1|68869.1|68875.1|68865.1|68891.7|68876.6|68874.1|68859|423
1679046900000|2023-03-17 09:55:00|68876.5|68866.5|68899.7|68889.7|68906.4|68889.8|68874.7|68863|279
1679047200000|2023-03-17 10:00:00|68899.8|68889.8|68891.5|68871.5|68937|68917|68891.5|68871.5|358
1679047500000|2023-03-17 10:05:00|68891.4|68871.4|68909.3|68889.3|68909.5|68889.5|68891|68871|282
1679047800000|2023-03-17 10:10:00|68909.5|68889.5|68921.2|68901.2|68928.1|68908.1|68905.7|68885.7|356
1679048100000|2023-03-17 10:15:00|68919.4|68899.4|68919.7|68909.7|68931.2|68911.2|68911.7|68891.7|427
1679048400000|2023-03-17 10:20:00|68919.8|68909.8|68930.9|68910.9|68933.6|68915.4|68916.8|68901.6|423
1679048700000|2023-03-17 10:25:00|68930|68910|68931|68911|68933.3|68913.3|68925.3|68905.3|378
1679049000000|2023-03-17 10:30:00|68931.1|68911.1|68931.8|68921.8|68933.9|68922.1|68924.3|68909|392
1679049300000|2023-03-17 10:35:00|68931.9|68921.9|68925.5|68905.5|68941.5|68926.1|68922.4|68905.5|431
1679049600000|2023-03-17 10:40:00|68925.1|68905.1|68934.9|68914.9|68939|68919|68922.6|68902.6|403
1679049900000|2023-03-17 10:45:00|68934.8|68914.8|68943.3|68933.3|68950.5|68935.7|68934.8|68914.8|417
1679050200000|2023-03-17 10:50:00|68942.7|68932.7|68930|68910|68946.1|68932.7|68924.6|68909.9|446
1679050500000|2023-03-17 10:55:00|68930.1|68910.1|68921.7|68911.7|68932.1|68916.2|68921.4|68906.5|381
1679050800000|2023-03-17 11:00:00|68921.8|68911.8|68913.1|68893.1|68928.1|68912.2|68912.2|68892.2|382
1679051100000|2023-03-17 11:05:00|68913.2|68893.2|68893.4|68873.4|68913.3|68893.3|68879.5|68864.1|517
1679051400000|2023-03-17 11:10:00|68892.9|68872.9|68895.4|68875.4|68900.4|68880.4|68884.8|68864.8|509
1679051700000|2023-03-17 11:15:00|68895.3|68875.3|68891.6|68871.6|68906.9|68886.9|68888.9|68870.7|451
1679052000000|2023-03-17 11:20:00|68891.7|68871.7|68894|68874|68903.2|68883.2|68888.4|68868.4|477
1679052300000|2023-03-17 11:25:00|68893.9|68873.9|68901.9|68881.9|68902.1|68882.1|68876.4|68861.9|556
1679052600000|2023-03-17 11:30:00|68901.8|68881.8|68930.4|68910.4|68933.7|68913.7|68901.8|68881.8|530
1679052900000|2023-03-17 11:35:00|68930.3|68910.3|68930.2|68910.2|68936.2|68919.6|68922.4|68904.5|513
1679053200000|2023-03-17 11:40:00|68930.1|68910.1|68922.2|68902.2|68930.4|68911.8|68907.4|68890.6|509
1679053500000|2023-03-17 11:45:00|68922.1|68902.1|68912.1|68892.1|68924.4|68904.4|68908.3|68891.8|451
1679053800000|2023-03-17 11:50:00|68912.2|68892.2|68915.8|68895.8|68918.3|68903.5|68907.4|68892.1|406
1679054100000|2023-03-17 11:55:00|68915.9|68895.9|68890.4|68870.4|68915.9|68895.9|68882.1|68865.8|341
1679054400000|2023-03-17 12:00:00|68890.5|68870.5|68883.8|68873.8|68896.6|68876.6|68874.9|68862|522
1679054700000|2023-03-17 12:05:00|68883.9|68873.9|68883.7|68863.7|68889|68873.9|68872.8|68860.5|420
1679055000000|2023-03-17 12:10:00|68883.6|68863.6|68886|68866|68890.4|68875.3|68869.8|68855.2|422
1679055300000|2023-03-17 12:15:00|68885.9|68865.9|68892|68872|68895.2|68875.2|68881.2|68864.6|498
1679055600000|2023-03-17 12:20:00|68891.9|68871.9|68874.6|68854.6|68893.1|68873.1|68858.7|68839.4|619
1679055900000|2023-03-17 12:25:00|68874.3|68854.3|68880|68860|68890.1|68870.1|68872.5|68853.9|605
1679056200000|2023-03-17 12:30:00|68880.1|68860.1|68873.3|68853.3|68884.1|68864.1|68854.4|68837.5|580
1679056500000|2023-03-17 12:35:00|68872.6|68852.6|68865.2|68855.2|68884.5|68866.6|68865.2|68850.2|531
1679056800000|2023-03-17 12:40:00|68865.3|68855.3|68857.7|68837.7|68867.1|68855.3|68848.2|68833.1|507
1679057100000|2023-03-17 12:45:00|68858|68838|68855|68845|68864.4|68851.2|68848.9|68838|511
1679057400000|2023-03-17 12:50:00|68854.7|68844.7|68840.5|68820.5|68871.5|68857|68833|68813.4|619
1679057700000|2023-03-17 12:55:00|68840.7|68820.7|68822.4|68802.4|68848.7|68831.6|68812.3|68794.4|553
1679058000000|2023-03-17 13:00:00|68821.9|68801.9|68825.4|68805.4|68830.5|68812.8|68783.8|68768.2|636
1679058300000|2023-03-17 13:05:00|68825.5|68805.5|68839.3|68819.3|68849.2|68833.1|68819.2|68805.1|596
1679058600000|2023-03-17 13:10:00|68839.7|68819.7|68820.8|68800.8|68839.9|68822.4|68820|68800|554
1679058900000|2023-03-17 13:15:00|68820.9|68800.9|68808.4|68788.4|68835.6|68815.6|68801.9|68783.5|580
1679059200000|2023-03-17 13:20:00|68806.9|68786.9|68802.1|68782.1|68824.2|68808.8|68795.1|68779.4|528
1679059500000|2023-03-17 13:25:00|68802.3|68782.3|68825.1|68805.1|68826.1|68810.6|68797.5|68779.9|587
1679059800000|2023-03-17 13:30:00|68824.7|68804.7|68833.8|68813.8|68846.6|68831.7|68822.6|68802.6|700
1679060100000|2023-03-17 13:35:00|68834|68814|68828.3|68808.3|68844.1|68824.1|68816.8|68803.8|653
1679060400000|2023-03-17 13:40:00|68828.2|68808.2|68840.4|68830.4|68848.6|68833.8|68820.6|68805.1|641
1679060700000|2023-03-17 13:45:00|68840.3|68830.3|68867.4|68857.4|68869.4|68859.4|68836.7|68822|563
1679061000000|2023-03-17 13:50:00|68867.3|68857.3|68846.3|68826.3|68867.3|68857.3|68839.8|68819.8|566
1679061300000|2023-03-17 13:55:00|68846|68826|68845.5|68825.5|68853.2|68834.7|68837.4|68817.4|472
1679061600000|2023-03-17 14:00:00|68845.8|68825.8|68816.2|68796.2|68845.8|68825.8|68784.9|68764.9|731
1679061900000|2023-03-17 14:05:00|68817|68797|68836|68816|68836|68816|68813.7|68793.7|667
1679062200000|2023-03-17 14:10:00|68837|68817|68825|68805|68842.3|68822.3|68811.3|68794.8|610
1679062500000|2023-03-17 14:15:00|68825.2|68805.2|68877.2|68857.2|68877.4|68857.4|68821.9|68801.9|573
1679062800000|2023-03-17 14:20:00|68877.3|68857.3|68892.6|68882.6|68897.7|68883.7|68863.6|68848.3|537
1679063100000|2023-03-17 14:25:00|68892.7|68882.7|68895.7|68875.7|68916.8|68901.2|68888.1|68872.7|625
1679063400000|2023-03-17 14:30:00|68894.2|68874.2|68901.1|68881.1|68908.9|68896.3|68887.2|68870.1|591
1679063700000|2023-03-17 14:35:00|68900.7|68880.7|68913.1|68893.1|68922|68902|68900.7|68880.7|526
1679064000000|2023-03-17 14:40:00|68912.9|68892.9|68930.6|68920.6|68935.3|68920.8|68901.7|68881.7|615
1679064300000|2023-03-17 14:45:00|68931.6|68921.6|68912.9|68902.9|68946.5|68930.9|68912.9|68899.3|610
1679064600000|2023-03-17 14:50:00|68912.8|68902.8|68916.8|68896.8|68919.1|68903.4|68901.2|68884.8|555
1679064900000|2023-03-17 14:55:00|68916.3|68896.3|68921.4|68901.4|68932|68915|68912.4|68894.8|576
1679065200000|2023-03-17 15:00:00|68921.3|68901.3|68923.4|68903.4|68929.2|68909.9|68915.8|68895.8|500
1679065500000|2023-03-17 15:05:00|68923.1|68903.1|68922.8|68912.8|68929.3|68914.8|68914.1|68899.4|511
1679065800000|2023-03-17 15:10:00|68922.7|68912.7|68919.7|68899.7|68923.2|68913.2|68905.4|68885.4|516
1679066100000|2023-03-17 15:15:00|68919.8|68899.8|68923.8|68903.8|68924|68906.2|68897.6|68881.5|538
1679066400000|2023-03-17 15:20:00|68923.7|68903.7|68930.2|68910.2|68931.7|68911.7|68915.2|68895.2|444
1679066700000|2023-03-17 15:25:00|68930.3|68910.3|68931.8|68911.8|68939.3|68923.5|68926.3|68908.4|428
1679067000000|2023-03-17 15:30:00|68931.1|68911.1|68916.7|68896.7|68932.4|68912.4|68912.7|68892.7|554
1679067300000|2023-03-17 15:35:00|68916.8|68896.8|68916.8|68896.8|68920.8|68900.8|68909|68889|559
1679067600000|2023-03-17 15:40:00|68916.7|68896.7|68922.7|68902.7|68927.5|68909.2|68913.8|68895.6|550
1679067900000|2023-03-17 15:45:00|68922.8|68902.8|68920.5|68900.5|68925.1|68905.1|68917.6|68897.6|553
1679068200000|2023-03-17 15:50:00|68920.2|68900.2|68910.9|68890.9|68920.3|68900.3|68897.8|68883|572
1679068500000|2023-03-17 15:55:00|68910.8|68890.8|68918.2|68908.2|68918.2|68908.2|68893.4|68880.1|565
1679068800000|2023-03-17 16:00:00|68918|68908|68925.6|68905.6|68926.2|68910.7|68912.5|68900.3|469
1679069100000|2023-03-17 16:05:00|68925.7|68905.7|68908.9|68888.9|68932.5|68917.1|68907.1|68887.1|465
1679069400000|2023-03-17 16:10:00|68908.6|68888.6|68869.7|68859.7|68909.4|68889.4|68869|68856.4|512
1679069700000|2023-03-17 16:15:00|68869.9|68859.9|68876.6|68856.6|68879.5|68865.6|68857|68847|530
1679070000000|2023-03-17 16:20:00|68876.4|68856.4|68884|68864|68887.6|68872.8|68875.2|68855.2|437
1679070300000|2023-03-17 16:25:00|68884.3|68864.3|68880.8|68860.8|68885.3|68869.8|68866.1|68852.9|485
1679070600000|2023-03-17 16:30:00|68881|68861|68867.3|68847.3|68881|68861|68856.4|68841|523
1679070900000|2023-03-17 16:35:00|68867.2|68847.2|68869.3|68859.3|68879.8|68861.2|68864|68844|432
1679071200000|2023-03-17 16:40:00|68869.6|68859.6|68871.8|68861.8|68880.3|68864.2|68860.4|68846|413
1679071500000|2023-03-17 16:45:00|68871.9|68861.9|68877|68857|68877.3|68865.2|68858.3|68848.3|404
1679071800000|2023-03-17 16:50:00|68876.9|68856.9|68876.2|68856.2|68878.4|68858.4|68870.9|68850.9|307
1679072100000|2023-03-17 16:55:00|68876.3|68856.3|68872.4|68862.4|68878.1|68862.9|68870.1|68854.9|358
1679072400000|2023-03-17 17:00:00|68873.4|68863.4|68858.5|68848.5|68876.1|68866.1|68855.7|68841.5|415
1679072700000|2023-03-17 17:05:00|68858.7|68848.7|68867.5|68847.5|68872.2|68856.5|68855.4|68840.6|426
1679073000000|2023-03-17 17:10:00|68867.7|68847.7|68873.9|68863.9|68878.7|68868.7|68862.4|68847.5|403
1679073300000|2023-03-17 17:15:00|68873.8|68863.8|68888.5|68868.5|68890.6|68876.7|68871.8|68861.8|410
1679073600000|2023-03-17 17:20:00|68888.4|68868.4|68874.1|68864.1|68889.7|68872.8|68873.9|68860.8|423
1679073900000|2023-03-17 17:25:00|68874.2|68864.2|68890.6|68880.6|68897.5|68884.1|68872.6|68862.6|380
1679074200000|2023-03-17 17:30:00|68890.7|68880.7|68883.6|68873.6|68895.1|68881.3|68882.3|68872.3|475
1679074500000|2023-03-17 17:35:00|68883.7|68873.7|68909|68889|68914.4|68899.9|68882.4|68872.4|451
1679074800000|2023-03-17 17:40:00|68908.8|68888.8|68898.9|68888.9|68911.3|68897.5|68898.7|68885.9|451
1679075100000|2023-03-17 17:45:00|68899.1|68889.1|68895.1|68875.1|68899.4|68889.4|68890.2|68874.3|413
1679075400000|2023-03-17 17:50:00|68894.8|68874.8|68879.3|68869.3|68895.2|68877.5|68878.4|68866.9|355
1679075700000|2023-03-17 17:55:00|68879.1|68869.1|68870.8|68860.8|68880.5|68870.5|68870.4|68860.4|333
1679076000000|2023-03-17 18:00:00|68870.7|68860.7|68877.7|68867.7|68880.4|68870.4|68864.3|68851.9|423
1679076300000|2023-03-17 18:05:00|68877.8|68867.8|68871.5|68861.5|68879.4|68869|68858.7|68848.7|413
1679076600000|2023-03-17 18:10:00|68871|68861|68872.3|68862.3|68881.6|68866.6|68870.2|68854.7|458
1679076900000|2023-03-17 18:15:00|68872.1|68862.1|68867.6|68847.6|68875.1|68863.6|68864.5|68847.5|403
1679077200000|2023-03-17 18:20:00|68867.5|68847.5|68873.6|68863.6|68884.9|68868|68862.7|68846|440
1679077500000|2023-03-17 18:25:00|68873.5|68863.5|68881.1|68861.1|68884.8|68869.5|68873.4|68856.9|454
1679077800000|2023-03-17 18:30:00|68880.8|68860.8|68877.2|68867.2|68883.6|68867.6|68870.3|68857.5|300
1679078100000|2023-03-17 18:35:00|68877|68867|68878|68868|68885.4|68875.4|68872.1|68859.1|383
1679078400000|2023-03-17 18:40:00|68877.9|68867.9|68883.2|68873.2|68886.6|68873.3|68872.8|68862.8|364
1679078700000|2023-03-17 18:45:00|68883|68873|68881|68871|68884.1|68874.1|68870.6|68860.6|346
1679079000000|2023-03-17 18:50:00|68880.9|68870.9|68871.9|68861.9|68883.2|68873.2|68870.1|68857.4|431
1679079300000|2023-03-17 18:55:00|68871.8|68861.8|68863|68853|68875.1|68865.1|68856|68840.6|441
1679079600000|2023-03-17 19:00:00|68862|68852|68876.6|68866.6|68881.2|68867.1|68858.4|68848.4|471
1679079900000|2023-03-17 19:05:00|68876.4|68866.4|68883.9|68873.9|68892.1|68875.5|68874.8|68864.8|393
1679080200000|2023-03-17 19:10:00|68884|68874|68873.6|68863.6|68887.2|68874|68871.2|68856.2|316
1679080500000|2023-03-17 19:15:00|68873.9|68863.9|68869.7|68859.7|68881.3|68867.2|68869.4|68851.9|432
1679080800000|2023-03-17 19:20:00|68869.5|68859.5|68879.5|68859.5|68881|68865.8|68869.3|68856.2|496
1679081100000|2023-03-17 19:25:00|68879.4|68859.4|68899.2|68879.2|68899.2|68881.8|68878.5|68858.5|413
1679081400000|2023-03-17 19:30:00|68899.4|68879.4|68891.8|68881.8|68901|68886.2|68890.2|68878.7|328
1679081700000|2023-03-17 19:35:00|68891.9|68881.9|68887.7|68867.7|68896.6|68882.1|68886|68867.4|393
1679082000000|2023-03-17 19:40:00|68887.9|68867.9|68904.5|68884.5|68905.3|68885.3|68887.7|68867.7|430
1679082300000|2023-03-17 19:45:00|68904.8|68884.8|68903.2|68883.2|68909.4|68889.4|68902.4|68882.4|460
1679082600000|2023-03-17 19:50:00|68903.4|68883.4|68897.4|68877.4|68903.8|68883.8|68892.5|68872.5|441
1679082900000|2023-03-17 19:55:00|68897.3|68877.3|68899.5|68879.5|68914.4|68894.4|68897|68877|477
1679083200000|2023-03-17 20:00:00|68899.2|68879.2|68910.1|68890.1|68910.2|68890.2|68898.6|68878.6|408
1679083500000|2023-03-17 20:05:00|68910|68890|68917.9|68897.9|68924.1|68904.1|68909.2|68889.2|358
1679083800000|2023-03-17 20:10:00|68918.2|68898.2|68896.6|68876.6|68918.2|68898.2|68892.7|68872.7|293
1679084100000|2023-03-17 20:15:00|68896.7|68876.7|68891.7|68871.7|68897.5|68877.5|68887.4|68867.4|253
1679084400000|2023-03-17 20:20:00|68891.6|68871.6|68899.3|68879.3|68902.1|68882.1|68891.4|68871.4|243
1679084700000|2023-03-17 20:25:00|68899.4|68879.4|68907|68887|68908.3|68888.3|68899.2|68879.2|335
1679085000000|2023-03-17 20:30:00|68907.1|68887.1|68901.5|68881.5|68909.6|68889.6|68899.6|68879.6|207
1679085300000|2023-03-17 20:35:00|68901.4|68881.4|68911.4|68891.4|68913.6|68893.6|68895.9|68875.9|262
1679085600000|2023-03-17 20:40:00|68911.2|68891.2|68908.6|68888.6|68913.3|68893.3|68907.2|68887.2|65
1679085900000|2023-03-17 20:45:00|68908.5|68888.5|68913.7|68893.7|68915.4|68895.4|68907.2|68887.2|172
1679086200000|2023-03-17 20:50:00|68913.4|68893.4|68906.5|68886.5|68913.4|68893.4|68905.5|68885.5|85
1679086500000|2023-03-17 20:55:00|68906|68886|68951.5|68857.3|68951.5|68894.6|68906|68857.3|55
1679259600000|2023-03-19 21:00:00|68921.4|68795.4|68884.8|68758.8|68930.5|68804.5|68880.5|68754.5|15
1679259900000|2023-03-19 21:05:00|68919.2|68799|68910.1|68784.1|68926|68800|68884.6|68758.6|20
1679260200000|2023-03-19 21:10:00|68923.9|68797.9|68916.6|68790.6|68930.7|68804.7|68910.1|68784.1|433
1679260500000|2023-03-19 21:15:00|68916.7|68790.7|68910.4|68784.4|68930.6|68804.6|68907.1|68781.1|83
1679260800000|2023-03-19 21:20:00|68910|68784|68915.6|68789.6|68915.7|68789.7|68909.7|68783.7|23
1679261100000|2023-03-19 21:25:00|68911.9|68785.9|68908.5|68782.5|68915.1|68789.1|68868.8|68761.4|493
1679261400000|2023-03-19 21:30:00|68872|68775|68856.1|68767.4|68917.3|68802.2|68814.8|68757.3|855
1679261700000|2023-03-19 21:35:00|68899.8|68773.8|68901.5|68775.5|68910.7|68784.7|68844.9|68749.5|857
1679262000000|2023-03-19 21:40:00|68864.3|68764.4|68877|68755.5|68906.6|68780.6|68846.6|68750|829
1679262300000|2023-03-19 21:45:00|68878.3|68755.7|68895.7|68769.7|68907.9|68781.9|68814|68698.3|698
1679262600000|2023-03-19 21:50:00|68895.8|68769.8|68895.7|68769.7|68897.2|68771.2|68853.4|68727.4|105
1679262900000|2023-03-19 21:55:00|68895.8|68769.8|68897.7|68771.7|68901.6|68775.6|68894.8|68768.8|59
1679263200000|2023-03-19 22:00:00|68897.6|68771.6|68930.5|68806.5|68932.8|68808.8|68880.9|68756.4|834
1679263500000|2023-03-19 22:05:00|68931.6|68807.6|68895.7|68776.7|68931.6|68807.6|68895.4|68776.4|848
1679263800000|2023-03-19 22:10:00|68898.8|68779.8|68872.6|68771.8|68900.4|68781.4|68864.2|68760.5|595
1679264100000|2023-03-19 22:15:00|68864.5|68773.9|68877.4|68772|68887.6|68774.2|68857.2|68762.8|451
1679264400000|2023-03-19 22:20:00|68866.1|68771|68864.1|68773.5|68882.2|68774.7|68856.3|68766.1|98
1679264700000|2023-03-19 22:25:00|68864.3|68772.7|68876.4|68773.8|68881.6|68774.6|68856.8|68762.3|224
1679265000000|2023-03-19 22:30:00|68880.4|68773|68857.8|68774.2|68883|68776|68857|68764|213
1679265300000|2023-03-19 22:35:00|68861.8|68770.3|68879.2|68773.7|68892|68775.3|68861.8|68761.5|581
1679265600000|2023-03-19 22:40:00|68886.4|68773.5|68901.3|68782.3|68902.4|68783.4|68876.1|68764.8|469
1679265900000|2023-03-19 22:45:00|68901.4|68782.4|68900.6|68781.6|68903.7|68784.7|68899.3|68780.3|44
1679266200000|2023-03-19 22:50:00|68900.5|68781.5|68898.5|68779.5|68903.8|68784.8|68894|68775|61
1679266500000|2023-03-19 22:55:00|68898.4|68779.4|68904.2|68785.2|68904.8|68785.8|68897.4|68778.4|49
1679266800000|2023-03-19 23:00:00|68904.1|68785.1|68897.9|68782.3|68904.1|68794.1|68887.3|68781.5|128
1679267100000|2023-03-19 23:05:00|68892.4|68790|68886.1|68795.8|68897.9|68795.8|68886.1|68783|55
1679267400000|2023-03-19 23:10:00|68892.2|68790.5|68890.9|68792.8|68898.8|68793.5|68885.4|68782.6|72
1679267700000|2023-03-19 23:15:00|68892.1|68789.5|68892.1|68791.3|68896.6|68794.6|68888.7|68788.5|64
1679268000000|2023-03-19 23:20:00|68890.6|68792.7|68864.5|68792.3|68897.8|68795.6|68860.4|68784.8|95
1679268300000|2023-03-19 23:25:00|68864.3|68792.2|68851.4|68790.5|68869.9|68797|68847.5|68789.5|167
1679268600000|2023-03-19 23:30:00|68851.3|68790.1|68863.3|68807.2|68868.8|68808.5|68838.9|68787.1|148
1679268900000|2023-03-19 23:35:00|68862.9|68806.6|68861.9|68791.2|68867|68811.8|68860.1|68791.2|143
1679269200000|2023-03-19 23:40:00|68861.8|68791.7|68859|68795|68864.3|68799.5|68857.6|68789.9|114
1679269500000|2023-03-19 23:45:00|68858.9|68795.5|68859.9|68792.5|68864.3|68805.5|68857.5|68790.8|94
1679269800000|2023-03-19 23:50:00|68860.1|68792.3|68859.3|68794.1|68862.7|68797.1|68849|68787.1|101
1679270100000|2023-03-19 23:55:00|68861.1|68793.7|68855.8|68782.1|68864.1|68793.7|68851.9|68776.2|104
1679270400000|2023-03-20 00:00:00|68860.3|68784.9|68830.2|68772.3|68874.6|68791.6|68798.8|68701|423
1679270700000|2023-03-20 00:05:00|68830.8|68772.4|68856.3|68823.4|68885.5|68838.5|68818.1|68772.4|423
1679271000000|2023-03-20 00:10:00|68856.2|68823|68846.3|68826.3|68861.6|68827|68842.3|68818.7|219
1679271300000|2023-03-20 00:15:00|68846.4|68826.4|68850|68830|68861.3|68836.1|68842.4|68816.7|329
1679271600000|2023-03-20 00:20:00|68849.9|68829.9|68825.4|68805.4|68850.9|68830.9|68808.4|68779|325
1679271900000|2023-03-20 00:25:00|68825.8|68805.8|68823.9|68803.9|68843.2|68823.2|68821.5|68801.5|256
1679272200000|2023-03-20 00:30:00|68824.1|68804.1|68823.5|68803.5|68841.5|68821.5|68816|68796|288
1679272500000|2023-03-20 00:35:00|68823.6|68803.6|68822.8|68802.8|68832.2|68812.2|68817.2|68797.2|286
1679272800000|2023-03-20 00:40:00|68822.7|68802.7|68802.1|68782.1|68830.4|68810.4|68802|68782|260
1679273100000|2023-03-20 00:45:00|68802|68782|68810|68790|68810.9|68790.9|68792.1|68772.1|378
1679273400000|2023-03-20 00:50:00|68810.2|68790.2|68792.1|68772.1|68812|68792|68789.6|68769.6|472
1679273700000|2023-03-20 00:55:00|68786.7|68766.7|68787.7|68767.7|68792.2|68772.2|68780.5|68760.5|461
1679274000000|2023-03-20 01:00:00|68787.6|68767.6|68803.9|68783.9|68819.4|68799.4|68782.8|68762.8|519
1679274300000|2023-03-20 01:05:00|68803.8|68783.8|68806.7|68786.7|68808.1|68788.1|68778.1|68758.1|368
1679274600000|2023-03-20 01:10:00|68806.8|68786.8|68827.9|68807.9|68830.5|68810.5|68806.5|68786.5|351
1679274900000|2023-03-20 01:15:00|68828.6|68808.6|68829.5|68809.5|68842.6|68822.6|68813.5|68793.5|386
1679275200000|2023-03-20 01:20:00|68829.4|68809.4|68814.3|68794.3|68839.7|68819.7|68806.1|68786.1|532
1679275500000|2023-03-20 01:25:00|68814.2|68794.2|68825.3|68805.3|68827.1|68807.1|68808|68788|584
1679275800000|2023-03-20 01:30:00|68825.2|68805.2|68831.4|68811.4|68836.1|68816.1|68802.7|68787.7|610
1679276100000|2023-03-20 01:35:00|68833.3|68813.3|68875.8|68855.8|68878.6|68858.6|68808.8|68792.8|695
1679276400000|2023-03-20 01:40:00|68875.9|68855.9|68870.1|68850.1|68897.8|68877.8|68866.3|68846.3|690
1679276700000|2023-03-20 01:45:00|68870.8|68850.8|68881.4|68861.4|68887.3|68867.3|68862.4|68842.4|629
1679277000000|2023-03-20 01:50:00|68881.8|68861.8|68930.9|68910.9|68931.9|68918.7|68881.6|68861.8|601
1679277300000|2023-03-20 01:55:00|68931|68911|68914.8|68894.8|68944.9|68924.9|68909.5|68892.2|585
1679277600000|2023-03-20 02:00:00|68912.2|68892.2|68878|68858|68912.2|68893.9|68874.3|68854.3|540
1679277900000|2023-03-20 02:05:00|68877.9|68857.9|68871.5|68851.5|68883.3|68863.3|68858.7|68838.7|468
1679278200000|2023-03-20 02:10:00|68868.8|68848.8|68889.1|68869.1|68891.5|68872.2|68858.6|68838.6|510
1679278500000|2023-03-20 02:15:00|68889.2|68869.2|68893.6|68873.6|68903.4|68889.7|68881.6|68868.7|519
1679278800000|2023-03-20 02:20:00|68896.1|68876.1|68911.5|68891.5|68911.8|68891.8|68888.2|68874|463
1679279100000|2023-03-20 02:25:00|68911.4|68891.4|68900.1|68890.1|68915.9|68901.7|68895.9|68875.9|478
1679279400000|2023-03-20 02:30:00|68897.7|68887.7|68938.2|68928.2|68942.8|68928.9|68894.3|68877.8|582
1679279700000|2023-03-20 02:35:00|68938.1|68928.1|68913.6|68893.6|68940|68928.6|68910.4|68890.4|537
1679280000000|2023-03-20 02:40:00|68913.3|68893.3|68904.9|68894.9|68915.9|68904.4|68901.1|68888.6|488
1679280300000|2023-03-20 02:45:00|68905.3|68895.3|68899|68889|68907.8|68897.8|68890.5|68876.2|514
1679280600000|2023-03-20 02:50:00|68895.2|68885.2|68905.6|68895.6|68916.7|68903.6|68892.3|68881.3|479
1679280900000|2023-03-20 02:55:00|68905.5|68895.5|68905.3|68895.3|68922.7|68908.2|68902|68892|471
1679281200000|2023-03-20 03:00:00|68905.5|68895.5|68938.1|68928.1|68938.7|68928.7|68901.5|68891.5|491
1679281500000|2023-03-20 03:05:00|68937.8|68927.8|68966.4|68956.4|68974.2|68961.4|68934.4|68918.8|536
1679281800000|2023-03-20 03:10:00|68967|68957|68967.2|68957.2|68988.9|68976.2|68962.5|68952.5|481
1679282100000|2023-03-20 03:15:00|68967|68957|69005.3|68985.3|69005.7|68987|68967|68957|494
1679282400000|2023-03-20 03:20:00|69004.8|68984.8|69006.3|68986.3|69007.9|68995.5|68990.1|68980.1|513
1679282700000|2023-03-20 03:25:00|69005.5|68985.5|69004.8|68984.8|69005.5|68991.4|68980.6|68965.9|505
1679283000000|2023-03-20 03:30:00|69004.6|68984.6|68999.9|68989.9|69007.8|68997|68994|68981.4|418
1679283300000|2023-03-20 03:35:00|68999.6|68989.6|68989.2|68979.2|69004.1|68994.1|68987.9|68977.9|429
1679283600000|2023-03-20 03:40:00|68989.1|68979.1|69002.2|68992.2|69007.3|68997.3|68987.9|68977.7|379
1679283900000|2023-03-20 03:45:00|69002.3|68992.3|69019.1|69009.1|69024.6|69014.3|68998.7|68988.7|463
1679284200000|2023-03-20 03:50:00|69019|69009|69005.1|68995.1|69021.6|69011.6|69000|68984.9|442
1679284500000|2023-03-20 03:55:00|69004.9|68994.9|68996.5|68986.5|69008.4|68997.4|68995.9|68985.9|379
1679284800000|2023-03-20 04:00:00|68996.3|68986.3|69000.7|68990.7|69007.6|68997.6|68995|68985|328
1679285100000|2023-03-20 04:05:00|69000.8|68990.8|68992.6|68982.6|69007.1|68997.1|68991.1|68981.1|352
1679285400000|2023-03-20 04:10:00|68992.4|68982.4|68989.6|68979.6|68992.9|68982.9|68980.4|68970.4|350
1679285700000|2023-03-20 04:15:00|68989.5|68979.5|69002.6|68992.6|69003.3|68993.3|68983.8|68973.8|346
1679286000000|2023-03-20 04:20:00|69002.8|68992.8|69014|69004|69014|69004|69001.5|68991.5|262
1679286300000|2023-03-20 04:25:00|69013.7|69003.7|69014.9|69004.9|69018.1|69008.1|69011.8|69001.8|263
1679286600000|2023-03-20 04:30:00|69015.3|69005.3|69015.7|69005.7|69016.2|69006.2|69011.9|69001.9|346
1679286900000|2023-03-20 04:35:00|69015.6|69005.6|69062.9|69042.9|69067.7|69055.4|69015.5|69005.5|417
1679287200000|2023-03-20 04:40:00|69063.5|69043.5|69067.9|69057.9|69076.9|69064.5|69059.7|69042.1|438
1679287500000|2023-03-20 04:45:00|69068.6|69058.6|69056.8|69046.8|69068.6|69058.6|69045|69033.4|419
1679287800000|2023-03-20 04:50:00|69057|69047|69046|69036|69063|69053|69044.9|69034.9|387
1679288100000|2023-03-20 04:55:00|69046.1|69036.1|69044.5|69034.5|69053.5|69038.5|69032.5|69019.2|444
1679288400000|2023-03-20 05:00:00|69045|69035|69062|69042|69066.1|69046.1|69043.1|69028.4|491
1679288700000|2023-03-20 05:05:00|69061.3|69041.3|69050.1|69030.1|69071.4|69056.8|69045.8|69029.2|471
1679289000000|2023-03-20 05:10:00|69050|69030|69041.8|69031.8|69050|69037.2|69033.7|69022.4|399
1679289300000|2023-03-20 05:15:00|69041.7|69031.7|69056.3|69046.3|69059.4|69049.4|69041.7|69031.7|403
1679289600000|2023-03-20 05:20:00|69056.6|69046.6|69052.3|69042.3|69057.9|69047.9|69034.4|69021.7|476
1679289900000|2023-03-20 05:25:00|69052.2|69042.2|69039.5|69029.5|69057.6|69045.2|69032.2|69015.7|421
1679290200000|2023-03-20 05:30:00|69039.7|69029.7|69031.8|69021.8|69044.6|69031.9|69031.7|69021.1|485
1679290500000|2023-03-20 05:35:00|69031.6|69021.6|69034.6|69024.6|69036.3|69026.3|69013.2|69003.2|457
1679290800000|2023-03-20 05:40:00|69034.9|69024.9|69032.8|69012.8|69042|69030.7|69015|69005|451
1679291100000|2023-03-20 05:45:00|69033.1|69013.1|69010.4|69000.4|69033.2|69015.4|69005.3|68995.3|468
1679291400000|2023-03-20 05:50:00|69010.2|69000.2|69000.2|68980.2|69016.1|69000.7|68991.5|68979.9|506
1679291700000|2023-03-20 05:55:00|69001.4|68981.4|68989.5|68979.5|69002.4|68985.3|68978.8|68968.8|532
1679292000000|2023-03-20 06:00:00|68989.3|68979.3|69004.2|68984.2|69005.2|68991.3|68986.2|68972.3|538
1679292300000|2023-03-20 06:05:00|69003.7|68983.7|69025.9|69015.9|69034.7|69024.7|69002.7|68983.4|474
1679292600000|2023-03-20 06:10:00|69025.7|69015.7|69048.4|69038.4|69053.9|69039.7|69017.1|69007.1|456
1679292900000|2023-03-20 06:15:00|69048.1|69038.1|69030.5|69020.5|69063.1|69051.9|69027.7|69017.7|475
1679293200000|2023-03-20 06:20:00|69030.4|69020.4|69022.8|69002.8|69033.6|69020.7|69007.7|68994.4|500
1679293500000|2023-03-20 06:25:00|69022.9|69002.9|69020.4|69010.4|69044|69024.7|69007.8|68997.8|600
1679293800000|2023-03-20 06:30:00|69020.5|69010.5|69037.1|69017.1|69060.4|69050.4|69020.5|69003.8|654
1679294100000|2023-03-20 06:35:00|69036.9|69016.9|69025.6|69005.6|69036.9|69023.4|69008.1|68998.1|571
1679294400000|2023-03-20 06:40:00|69025.5|69005.5|69012.6|68992.6|69028.9|69018.9|69001.1|68987.2|542
1679294700000|2023-03-20 06:45:00|69012.8|68992.8|68989.2|68979.2|69013.9|68993.9|68985.3|68970.4|514
1679295000000|2023-03-20 06:50:00|68989.1|68979.1|68977.1|68967.1|68994.7|68979.7|68973.8|68963.8|505
1679295300000|2023-03-20 06:55:00|68976.7|68966.7|68953.7|68933.7|68976.9|68966.9|68946|68933.7|534
1679295600000|2023-03-20 07:00:00|68950.5|68930.5|68974.2|68964.2|68975.9|68965|68933.6|68913.6|620
1679295900000|2023-03-20 07:05:00|68974.9|68964.9|68948.6|68928.6|68980.7|68965.1|68927.2|68914|562
1679296200000|2023-03-20 07:10:00|68948.5|68928.5|68953.9|68933.9|68959|68944.5|68928.2|68908.2|607
1679296500000|2023-03-20 07:15:00|68953.8|68933.8|68947.7|68927.7|68960.4|68940.4|68921.7|68905.8|624
1679296800000|2023-03-20 07:20:00|68947.1|68927.1|68939.1|68919.1|68949.1|68934.7|68922.9|68908.1|493
1679297100000|2023-03-20 07:25:00|68938.5|68918.5|68911.2|68891.2|68938.5|68923.8|68895.3|68875.3|642
1679297400000|2023-03-20 07:30:00|68911.1|68891.1|68922.9|68902.9|68937.9|68922|68891.1|68871.1|602
1679297700000|2023-03-20 07:35:00|68922.6|68902.6|68928|68908|68943.8|68926.8|68914.8|68900.9|607
1679298000000|2023-03-20 07:40:00|68928.1|68908.1|68920.5|68910.5|68935.5|68915.5|68914|68894|592
1679298300000|2023-03-20 07:45:00|68920.4|68910.4|68931.8|68921.8|68942.1|68928.9|68919.6|68905.1|535
1679298600000|2023-03-20 07:50:00|68932|68922|68907.6|68897.6|68932|68922|68906.4|68886.4|490
1679298900000|2023-03-20 07:55:00|68908|68898|68909.3|68899.3|68916.3|68905.9|68903.1|68890.4|544
1679299200000|2023-03-20 08:00:00|68908.5|68898.5|68896.2|68886.2|68918.9|68901.5|68891.7|68879|642
1679299500000|2023-03-20 08:05:00|68896.7|68886.7|68905|68895|68905.7|68895.7|68893|68883|567
1679299800000|2023-03-20 08:10:00|68904.9|68894.9|68923|68903|68930.4|68910.4|68901.1|68891.1|587
1679300100000|2023-03-20 08:15:00|68923.1|68903.1|68956.2|68936.2|68958.3|68942.4|68922.3|68903.1|642
1679300400000|2023-03-20 08:20:00|68956.1|68936.1|68948.5|68928.5|68960.4|68940.4|68936.4|68922.4|542
1679300700000|2023-03-20 08:25:00|68948.2|68928.2|68949.6|68929.6|68949.9|68937.3|68926.4|68916.4|477
1679301000000|2023-03-20 08:30:00|68949.7|68929.7|68932.8|68912.8|68953.4|68941.7|68926.7|68911.4|475
1679301300000|2023-03-20 08:35:00|68933.1|68913.1|68899.9|68879.9|68934.4|68914.4|68899.3|68879.3|540
1679301600000|2023-03-20 08:40:00|68900.1|68880.1|68856.7|68846.7|68905.8|68885.8|68856.6|68840.3|565
1679301900000|2023-03-20 08:45:00|68856.8|68846.8|68880.4|68860.4|68880.9|68862.3|68856.6|68843.9|480
1679302200000|2023-03-20 08:50:00|68879.7|68859.7|68880.4|68860.4|68882|68862|68867.9|68847.9|469
1679302500000|2023-03-20 08:55:00|68879.4|68859.4|68871.9|68851.9|68892|68877.5|68863.7|68848.6|499
1679302800000|2023-03-20 09:00:00|68871|68851|68887.9|68867.9|68900|68887.3|68870.4|68850.4|493
1679303100000|2023-03-20 09:05:00|68888|68868|68881.2|68871.2|68893.5|68875.8|68864.7|68852.2|460
1679303400000|2023-03-20 09:10:00|68881.1|68871.1|68888.3|68868.3|68901|68881|68877.3|68861.6|495
1679303700000|2023-03-20 09:15:00|68885.8|68865.8|68923.5|68903.5|68923.5|68903.5|68882.5|68862.5|498
1679304000000|2023-03-20 09:20:00|68923|68903|68923.4|68913.4|68935.6|68920.6|68919.4|68899.4|512
1679304300000|2023-03-20 09:25:00|68923.3|68913.3|68923.6|68913.6|68938.9|68924.2|68915.8|68903.4|571
1679304600000|2023-03-20 09:30:00|68925.1|68915.1|68895.5|68885.5|68932.7|68917.3|68894.1|68879.2|603
1679304900000|2023-03-20 09:35:00|68895.7|68885.7|68894.8|68874.8|68908.6|68893.3|68885.1|68870.4|572
1679305200000|2023-03-20 09:40:00|68894.7|68874.7|68894.4|68874.4|68898.2|68882.4|68879.9|68861.9|503
1679305500000|2023-03-20 09:45:00|68894|68874|68880.8|68860.8|68896.7|68879.8|68880.1|68860.5|543
1679305800000|2023-03-20 09:50:00|68881.6|68861.6|68866|68846|68885.3|68865.3|68858.2|68842.5|478
1679306100000|2023-03-20 09:55:00|68867|68847|68864.2|68844.2|68874.8|68854.8|68863|68843|400
1679306400000|2023-03-20 10:00:00|68864.4|68844.4|68802|68782|68867|68852.5|68794.4|68774.4|405
1679306700000|2023-03-20 10:05:00|68802.6|68782.6|68799.9|68779.9|68820.4|68800.4|68793.4|68773.4|390
1679307000000|2023-03-20 10:10:00|68799.8|68779.8|68803.8|68783.8|68808.1|68788.1|68787.6|68767.6|340
1679307300000|2023-03-20 10:15:00|68805.4|68785.4|68794.9|68774.9|68817|68797|68788.9|68774.4|501
1679307600000|2023-03-20 10:20:00|68795|68775|68800.6|68780.6|68815.8|68795.8|68794.1|68774.1|504
1679307900000|2023-03-20 10:25:00|68800.4|68780.4|68829.9|68809.9|68841.9|68823.7|68800.3|68780.3|547
1679308200000|2023-03-20 10:30:00|68830.4|68810.4|68807.5|68787.5|68831.6|68811.6|68799.5|68779.5|560
1679308500000|2023-03-20 10:35:00|68807.4|68787.4|68784.1|68764.1|68815.1|68795.1|68779|68759|537
1679308800000|2023-03-20 10:40:00|68784|68764|68769.9|68749.9|68785.3|68767.9|68765.7|68747.8|525
1679309100000|2023-03-20 10:45:00|68770.4|68750.4|68771.3|68751.3|68782.6|68762.6|68751.4|68737.9|481
1679309400000|2023-03-20 10:50:00|68771.2|68751.2|68767.4|68747.4|68777.7|68757.7|68764.3|68744.3|407
1679309700000|2023-03-20 10:55:00|68767.5|68747.5|68751.9|68731.9|68768|68748|68740.7|68723.7|503
1679310000000|2023-03-20 11:00:00|68752.6|68732.6|68776|68756|68777.4|68757.4|68747.4|68732.3|523
1679310300000|2023-03-20 11:05:00|68776.1|68756.1|68793.4|68773.4|68794.6|68774.6|68773|68753|427
1679310600000|2023-03-20 11:10:00|68793|68773|68797.9|68777.9|68806.6|68786.6|68781.9|68763.9|489
1679310900000|2023-03-20 11:15:00|68798|68778|68823.7|68803.7|68827.7|68811.5|68794.6|68774.6|479
1679311200000|2023-03-20 11:20:00|68823.9|68803.9|68809.6|68789.6|68830.9|68810.9|68808.6|68788.6|483
1679311500000|2023-03-20 11:25:00|68809.5|68789.5|68819.1|68809.1|68830.3|68813.8|68808.7|68788.7|376
1679311800000|2023-03-20 11:30:00|68824.5|68804.5|68821.3|68801.3|68825.3|68809.8|68799.2|68779.2|421
1679312100000|2023-03-20 11:35:00|68821.2|68801.2|68809.4|68789.4|68822.9|68802.9|68806.1|68786.1|367
1679312400000|2023-03-20 11:40:00|68809.2|68789.2|68798.2|68778.2|68814.7|68797.6|68795.1|68775.1|390
1679312700000|2023-03-20 11:45:00|68798|68778|68795.4|68775.4|68808.8|68788.8|68793.1|68773.1|478
1679313000000|2023-03-20 11:50:00|68795.3|68775.3|68790.4|68770.4|68795.3|68779.9|68782.2|68762.9|390
1679313300000|2023-03-20 11:55:00|68791.4|68771.4|68785|68765|68792|68772|68771.8|68757.2|431
1679313600000|2023-03-20 12:00:00|68784.4|68764.4|68794.6|68774.6|68799.9|68784.8|68781|68761|493
1679313900000|2023-03-20 12:05:00|68794.7|68774.7|68812.8|68792.8|68814.9|68797.7|68794.7|68774.7|457
1679314200000|2023-03-20 12:10:00|68813.4|68793.4|68801|68791|68817.8|68797.8|68788.8|68776.8|432
1679314500000|2023-03-20 12:15:00|68800.9|68790.9|68799.2|68789.2|68822.9|68812.9|68798.3|68783.9|549
1679314800000|2023-03-20 12:20:00|68798.4|68788.4|68801.4|68791.4|68813|68793|68794.7|68777.6|569
1679315100000|2023-03-20 12:25:00|68801.5|68791.5|68795|68775|68812.3|68796.6|68788.3|68768.3|551
1679315400000|2023-03-20 12:30:00|68794.8|68774.8|68797|68777|68807|68789.3|68790.1|68773.5|616
1679315700000|2023-03-20 12:35:00|68795.3|68775.3|68802.2|68782.2|68809.2|68789.2|68794.6|68774.6|588
1679316000000|2023-03-20 12:40:00|68801.7|68781.7|68815.7|68795.7|68819.8|68802.6|68789.8|68769.8|542
1679316300000|2023-03-20 12:45:00|68815.6|68795.6|68826.7|68806.7|68830.7|68810.7|68798.7|68782.7|512
1679316600000|2023-03-20 12:50:00|68827|68807|68828|68818|68838.7|68822.6|68821.3|68801.3|533
1679316900000|2023-03-20 12:55:00|68827.9|68817.9|68836.9|68826.9|68851.4|68837.4|68820.7|68806.2|532
1679317200000|2023-03-20 13:00:00|68837|68827|68818.5|68808.5|68837.7|68827.2|68813.8|68798.8|686
1679317500000|2023-03-20 13:05:00|68819.4|68809.4|68805.9|68795.9|68828.5|68812.2|68794|68776.9|616
1679317800000|2023-03-20 13:10:00|68806|68796|68797.7|68787.7|68815.5|68802.8|68791.8|68778.5|574
1679318100000|2023-03-20 13:15:00|68798.2|68788.2|68807.4|68787.4|68811.1|68801.1|68790.8|68773.8|535
1679318400000|2023-03-20 13:20:00|68807.3|68787.3|68781.1|68761.1|68812.5|68792.5|68780.5|68760.8|529
1679318700000|2023-03-20 13:25:00|68781.5|68761.5|68774.2|68754.2|68781.9|68761.9|68768|68748.7|450
1679319000000|2023-03-20 13:30:00|68773.7|68753.7|68776.5|68766.5|68788.9|68773.6|68766.2|68753.7|619
1679319300000|2023-03-20 13:35:00|68776.4|68766.4|68765.4|68755.4|68776.9|68766.9|68761.7|68749.2|570
1679319600000|2023-03-20 13:40:00|68765.5|68755.5|68763.2|68743.2|68770.9|68757.6|68748.8|68738.1|517
1679319900000|2023-03-20 13:45:00|68763.1|68743.1|68774.5|68754.5|68785.1|68770.4|68760.2|68740.2|537
1679320200000|2023-03-20 13:50:00|68774.4|68754.4|68786.6|68776.6|68787|68777|68763.6|68753.6|543
1679320500000|2023-03-20 13:55:00|68787.3|68777.3|68780.3|68770.3|68795.4|68778.6|68771.2|68759|536
1679320800000|2023-03-20 14:00:00|68780.2|68770.2|68775.5|68765.5|68785.5|68771.5|68766.3|68748.3|563
1679321100000|2023-03-20 14:05:00|68776.1|68766.1|68809.8|68789.8|68813.8|68799.7|68771.3|68761.3|553
1679321400000|2023-03-20 14:10:00|68809.9|68789.9|68810.3|68800.3|68822.5|68812.5|68807.1|68789.2|493
1679321700000|2023-03-20 14:15:00|68810.5|68800.5|68810.3|68800.3|68812.4|68801.6|68801.9|68791.4|447
1679322000000|2023-03-20 14:20:00|68810.2|68800.2|68805.8|68795.8|68820.4|68809.2|68804.4|68788|437
1679322300000|2023-03-20 14:25:00|68805.6|68795.6|68796.5|68786.5|68813|68795.6|68793.9|68776.8|452
1679322600000|2023-03-20 14:30:00|68796.4|68786.4|68782.5|68762.5|68805.2|68790.2|68781|68761.6|429
1679322900000|2023-03-20 14:35:00|68782.4|68762.4|68789.2|68769.2|68798.6|68778.6|68777.8|68757.8|366
1679323200000|2023-03-20 14:40:00|68789.1|68769.1|68787.7|68777.7|68801.6|68786|68787.7|68769.1|347
1679323500000|2023-03-20 14:45:00|68787.3|68777.3|68779.7|68769.7|68796.8|68781.8|68779.5|68765.4|387
1679323800000|2023-03-20 14:50:00|68780.3|68770.3|68792|68782|68801.3|68787.6|68780.3|68766|401
1679324100000|2023-03-20 14:55:00|68791.9|68781.9|68778.7|68768.7|68801.5|68783.9|68778.3|68768.3|366
1679324400000|2023-03-20 15:00:00|68778.3|68768.3|68772.4|68762.4|68786.6|68772.1|68767.9|68757.9|472
1679324700000|2023-03-20 15:05:00|68772.5|68762.5|68779.9|68759.9|68780.2|68764.6|68767|68752|415
1679325000000|2023-03-20 15:10:00|68779.8|68759.8|68794.8|68784.8|68797.8|68787.8|68775.8|68755.8|451
1679325300000|2023-03-20 15:15:00|68795|68785|68807.9|68797.9|68815|68798.5|68794.7|68784.7|408
1679325600000|2023-03-20 15:20:00|68807.6|68797.6|68814.9|68794.9|68819|68805.9|68807.6|68791.3|392
1679325900000|2023-03-20 15:25:00|68815|68795|68804.8|68784.8|68815.8|68798.2|68798.1|68779|347
1679326200000|2023-03-20 15:30:00|68804|68784|68796.5|68776.5|68804|68784|68782.8|68768.2|477
1679326500000|2023-03-20 15:35:00|68796.6|68776.6|68805.8|68785.8|68806.9|68786.9|68792|68776|483
1679326800000|2023-03-20 15:40:00|68806.1|68786.1|68810.7|68790.7|68814.2|68794.2|68804.9|68784.9|429
1679327100000|2023-03-20 15:45:00|68810.8|68790.8|68816.1|68796.1|68818.4|68798.4|68809|68789|489
1679327400000|2023-03-20 15:50:00|68815.7|68795.7|68809.2|68789.2|68817.9|68802.7|68804.3|68789.2|429
1679327700000|2023-03-20 15:55:00|68803.9|68793.9|68815.2|68795.2|68816.7|68806.5|68803.9|68793.9|410
1679328000000|2023-03-20 16:00:00|68817|68797|68804.8|68784.8|68818.2|68798.7|68802.8|68782.8|455
1679328300000|2023-03-20 16:05:00|68804.9|68784.9|68810.5|68800.5|68815.5|68801.4|68797.2|68781.5|431
1679328600000|2023-03-20 16:10:00|68810.6|68800.6|68813.6|68803.6|68817.3|68804.4|68808.7|68792.4|436
1679328900000|2023-03-20 16:15:00|68813.5|68803.5|68807.9|68797.9|68817.5|68803.5|68807.8|68788.8|441
1679329200000|2023-03-20 16:20:00|68807.7|68797.7|68807.5|68787.5|68814.6|68799.9|68803.5|68787.5|409
1679329500000|2023-03-20 16:25:00|68807.1|68787.1|68787.8|68777.8|68807.3|68792|68786.5|68769.8|397
1679329800000|2023-03-20 16:30:00|68787|68777|68797.1|68777.1|68798.1|68783.5|68780.8|68770.8|433
1679330100000|2023-03-20 16:35:00|68797|68777|68803.5|68783.5|68804.6|68784.6|68796.1|68776.1|388
1679330400000|2023-03-20 16:40:00|68803.2|68783.2|68787.4|68777.4|68803.5|68787.6|68786.4|68770.1|378
1679330700000|2023-03-20 16:45:00|68787.3|68777.3|68775.7|68765.7|68791.7|68777.4|68774|68764|380
1679331000000|2023-03-20 16:50:00|68775.6|68765.6|68763.1|68753.1|68779.5|68765.6|68763.1|68753.1|340
1679331300000|2023-03-20 16:55:00|68763|68753|68771.1|68761.1|68779.5|68761.1|68762.2|68752.2|361
1679331600000|2023-03-20 17:00:00|68771.2|68761.2|68772.1|68762.1|68777.6|68762.4|68767.6|68751.3|315
1679331900000|2023-03-20 17:05:00|68772|68762|68761.8|68741.8|68772|68762|68756.4|68739.3|349
1679332200000|2023-03-20 17:10:00|68761.9|68741.9|68749|68739|68762.3|68744.3|68746.4|68736.2|280
1679332500000|2023-03-20 17:15:00|68748.9|68738.9|68760.3|68750.3|68763.8|68752.1|68747|68737|286
1679332800000|2023-03-20 17:20:00|68760.1|68750.1|68773.1|68753.1|68778|68767.8|68759.9|68749.9|380
1679333100000|2023-03-20 17:25:00|68773.4|68753.4|68771.1|68751.1|68777.8|68759.6|68766.4|68750.8|348
1679333400000|2023-03-20 17:30:00|68771.2|68751.2|68786.1|68776.1|68789.6|68776.3|68766.3|68749.9|322
1679333700000|2023-03-20 17:35:00|68786|68776|68783.5|68773.5|68787.3|68777.3|68781.8|68771.8|338
1679334000000|2023-03-20 17:40:00|68783.7|68773.7|68784.7|68774.7|68789.6|68777.4|68779|68768.3|322
1679334300000|2023-03-20 17:45:00|68784.8|68774.8|68786.8|68766.8|68787.6|68776.9|68778.8|68765.1|327
1679334600000|2023-03-20 17:50:00|68786.6|68766.6|68784.3|68774.3|68790.5|68775.6|68784.2|68764.9|260
1679334900000|2023-03-20 17:55:00|68784.4|68774.4|68776.8|68766.8|68784.5|68774.5|68774.3|68764.3|216
1679335200000|2023-03-20 18:00:00|68776.6|68766.6|68785.8|68775.8|68790.5|68776.6|68776.1|68765.1|265
1679335500000|2023-03-20 18:05:00|68785.9|68775.9|68784.7|68774.7|68789.9|68779.9|68784.5|68774.5|266
1679335800000|2023-03-20 18:10:00|68784.5|68774.5|68777.3|68767.3|68787.9|68776|68773.9|68763.9|362
1679336100000|2023-03-20 18:15:00|68777.2|68767.2|68776|68766|68780.9|68768|68769.9|68755.8|334
1679336400000|2023-03-20 18:20:00|68780|68770|68760.7|68740.7|68787.6|68777.6|68759.2|68740.7|339
1679336700000|2023-03-20 18:25:00|68760.8|68740.8|68741.3|68731.3|68760.8|68743.5|68741.3|68722.9|350
1679337000000|2023-03-20 18:30:00|68741.4|68731.4|68751.8|68731.8|68754.8|68740.2|68740.9|68729.5|298
1679337300000|2023-03-20 18:35:00|68752|68732|68737.4|68727.4|68753.9|68733.9|68736.7|68726.7|263
1679337600000|2023-03-20 18:40:00|68737.3|68727.3|68737.4|68727.4|68743.1|68733.1|68735.8|68725.8|322
1679337900000|2023-03-20 18:45:00|68737.1|68727.1|68736.2|68726.2|68741.6|68731.6|68736.1|68726.1|283
1679338200000|2023-03-20 18:50:00|68736.3|68726.3|68735.6|68725.6|68738.3|68728.3|68733.6|68723.6|296
1679338500000|2023-03-20 18:55:00|68735.5|68725.5|68734.4|68724.4|68738|68728|68732|68722|305
1679338800000|2023-03-20 19:00:00|68734.3|68724.3|68735.7|68725.7|68738.9|68728.9|68733.3|68723.3|272
1679339100000|2023-03-20 19:05:00|68735.6|68725.6|68741.7|68731.7|68743.4|68733.4|68734.5|68724.5|241
1679339400000|2023-03-20 19:10:00|68742.6|68732.6|68752.3|68732.3|68755.2|68735.2|68737.4|68725.5|294
1679339700000|2023-03-20 19:15:00|68752.2|68732.2|68752.3|68732.3|68752.8|68737.3|68745.7|68729.8|306
1679340000000|2023-03-20 19:20:00|68752.4|68732.4|68740.3|68730.3|68752.7|68733.5|68738.2|68726.6|279
1679340300000|2023-03-20 19:25:00|68740.2|68730.2|68740.8|68720.8|68742.4|68732.4|68734.8|68720.8|256
1679340600000|2023-03-20 19:30:00|68741|68721|68739.3|68729.3|68745.8|68729.8|68738.1|68720.9|317
1679340900000|2023-03-20 19:35:00|68739.2|68729.2|68745.2|68725.2|68746.7|68731.2|68739.2|68723.7|283
1679341200000|2023-03-20 19:40:00|68745.1|68725.1|68749.1|68729.1|68750.9|68736.3|68740.8|68725.1|268
1679341500000|2023-03-20 19:45:00|68749|68729|68750.3|68730.3|68752.4|68735.5|68743.8|68728.8|339
1679341800000|2023-03-20 19:50:00|68750.2|68730.2|68745.2|68735.2|68753.5|68736|68744.9|68728.2|343
1679342100000|2023-03-20 19:55:00|68745.1|68735.1|68735.1|68725.1|68750.4|68735.3|68732.3|68718.1|395
1679342400000|2023-03-20 20:00:00|68735.3|68725.3|68740.8|68720.8|68741.1|68725.3|68735.3|68716.7|211
1679342700000|2023-03-20 20:05:00|68740.7|68720.7|68740.8|68720.8|68741.2|68721.2|68740.5|68720.5|143
1679343000000|2023-03-20 20:10:00|68740.9|68720.9|68748.6|68728.6|68750.6|68730.6|68740.7|68720.7|144
1679343300000|2023-03-20 20:15:00|68748.8|68728.8|68748.5|68728.5|68749.2|68729.2|68748.3|68728.3|110
1679343600000|2023-03-20 20:20:00|68748.7|68728.7|68747.9|68727.9|68748.9|68728.9|68747.7|68727.7|86
1679343900000|2023-03-20 20:25:00|68747.8|68727.8|68747.7|68727.7|68748.3|68728.3|68747.1|68727.1|57
1679344200000|2023-03-20 20:30:00|68747.6|68727.6|68748.1|68728.1|68748.2|68728.2|68746.6|68726.6|84
1679344500000|2023-03-20 20:35:00|68748|68728|68747.2|68727.2|68748.3|68728.3|68746.9|68726.9|115
1679344800000|2023-03-20 20:40:00|68746.8|68726.8|68749.6|68729.6|68754.9|68734.9|68746|68726|51
1679345100000|2023-03-20 20:45:00|68749.5|68729.5|68749|68729|68750.4|68730.4|68748.6|68728.6|210
1679345400000|2023-03-20 20:50:00|68748.5|68728.5|68749.4|68729.4|68749.7|68729.7|68747.3|68727.3|83
1679345700000|2023-03-20 20:55:00|68749.3|68729.3|68758.9|68714.5|68759.1|68729.4|68745.2|68714.5|93
1679346000000|2023-03-20 21:00:00|68758.8|68714.7|68771.7|68711.8|68781|68714.7|68758.8|68702.3|42
1679346300000|2023-03-20 21:05:00|68771.6|68711.6|68777.5|68715.1|68777.7|68720.5|68770.8|68711.6|47
1679346600000|2023-03-20 21:10:00|68777.4|68715.3|68779.3|68713.1|68780.6|68716.9|68774.5|68710.7|61
1679346900000|2023-03-20 21:15:00|68779.2|68713.3|68778|68711.1|68779.5|68713.5|68776.3|68709.5|123
1679347200000|2023-03-20 21:20:00|68778.1|68711|68772.9|68714.5|68778.1|68716|68772|68711|29
1679347500000|2023-03-20 21:25:00|68772.8|68713.8|68776.8|68710.2|68777.8|68713.8|68772.7|68710.1|27
1679347800000|2023-03-20 21:30:00|68776.9|68710.3|68777|68709|68778.6|68713.8|68772|68708.9|41
1679348100000|2023-03-20 21:35:00|68777.1|68709.1|68777.7|68710.2|68778|68712.9|68771.9|68709|25
1679348400000|2023-03-20 21:40:00|68777.6|68710.1|68771.8|68712.2|68777.6|68712.3|68771.8|68708.8|35
1679348700000|2023-03-20 21:45:00|68771.9|68713|68771.7|68713.9|68779.2|68714.5|68771.1|68709.1|43
1679349000000|2023-03-20 21:50:00|68771.6|68714|68771.5|68713.7|68771.7|68714|68771.4|68713.5|20
1679349300000|2023-03-20 21:55:00|68771.8|68714|68764.3|68720.3|68773.5|68732.9|68752.9|68710.1|28
1679349600000|2023-03-20 22:00:00|68765|68719.5|68771.7|68710.9|68778.2|68720.4|68764.1|68705|88
1679349900000|2023-03-20 22:05:00|68778|68702|68775.6|68714.6|68807.8|68725.7|68759|68702|148
1679350200000|2023-03-20 22:10:00|68775|68714.7|68770.3|68714.8|68779.8|68725.8|68757.6|68705.4|86
1679350500000|2023-03-20 22:15:00|68772.4|68712.9|68760.5|68717.6|68772.4|68719.5|68760.3|68707.3|72
1679350800000|2023-03-20 22:20:00|68768.1|68707.4|68770.4|68707|68770.4|68720.5|68760.1|68707|52
1679351100000|2023-03-20 22:25:00|68760.9|68716.2|68760.8|68717.2|68770.4|68717.2|68760.8|68707|19
1679351400000|2023-03-20 22:30:00|68770.3|68707.8|68769|68709.7|68770.3|68717.8|68760.7|68707.2|23
1679351700000|2023-03-20 22:35:00|68768.5|68709.5|68770.9|68708|68772.8|68717.7|68760.8|68707.3|40
1679352000000|2023-03-20 22:40:00|68761.6|68717.4|68770.8|68710.2|68772|68718.8|68761.1|68708.2|60
1679352300000|2023-03-20 22:45:00|68770.7|68710.1|68769|68710.3|68773.1|68722.3|68760.8|68709.8|47
1679352600000|2023-03-20 22:50:00|68761.2|68720.5|68768.9|68721.1|68773|68722.3|68761.2|68710.3|92
1679352900000|2023-03-20 22:55:00|68769|68722|68764.8|68717|68770.9|68722.2|68760.5|68710.3|68
1679353200000|2023-03-20 23:00:00|68763.5|68718.4|68761.2|68722.8|68769.7|68724.1|68761.2|68718.4|59
1679353500000|2023-03-20 23:05:00|68763.9|68720.4|68761|68723.8|68769.4|68726|68759.3|68720.4|56
1679353800000|2023-03-20 23:10:00|68760.9|68724.4|68764.3|68721.2|68771.3|68732.6|68752.6|68720.1|107
1679354100000|2023-03-20 23:15:00|68764.4|68720.9|68763.9|68720.4|68767|68723.8|68760.5|68719.2|43
1679354400000|2023-03-20 23:20:00|68764.5|68718|68762.6|68722.5|68767.2|68723.5|68760.4|68718|79
1679354700000|2023-03-20 23:25:00|68760.3|68724.1|68762.6|68729.1|68768.3|68730.9|68758.3|68720.4|183
1679355000000|2023-03-20 23:30:00|68762.5|68729.2|68761.6|68730.7|68767.8|68736.6|68756.1|68728.6|149
1679355300000|2023-03-20 23:35:00|68763.2|68730.8|68757.7|68737.7|68766.3|68737.9|68756.3|68730.8|148
1679355600000|2023-03-20 23:40:00|68757.5|68737.5|68763.7|68733.3|68768.2|68738.9|68757.3|68732|151
1679355900000|2023-03-20 23:45:00|68761.9|68731.8|68764|68744|68768.4|68744.9|68754.6|68730|128
1679356200000|2023-03-20 23:50:00|68763.9|68743.9|68775.3|68744.6|68778.6|68755.5|68762.7|68735.5|134
1679356500000|2023-03-20 23:55:00|68775.1|68744.3|68773.7|68742.8|68775.6|68744.5|68770.5|68739.2|87
1679356800000|2023-03-21 00:00:00|68767.7|68747.7|68750|68730|68767.7|68747.7|68749.9|68729|264
1679357100000|2023-03-21 00:05:00|68749.9|68729.9|68761.3|68741.3|68762.5|68742.5|68748.3|68728.3|214
1679357400000|2023-03-21 00:10:00|68761.7|68741.7|68779.4|68759.4|68781.1|68761.1|68761.4|68741.4|218
1679357700000|2023-03-21 00:15:00|68779.3|68759.3|68793.9|68773.9|68798.4|68778.4|68774.8|68754.8|227
1679358000000|2023-03-21 00:20:00|68794|68774|68748.5|68728.5|68794.6|68774.6|68734.7|68714.7|464
1679358300000|2023-03-21 00:25:00|68747.6|68727.6|68771.7|68751.7|68772.1|68752.1|68745.5|68725.5|333
1679358600000|2023-03-21 00:30:00|68771.6|68751.6|68771.9|68751.9|68772|68752|68756.8|68736.8|434
1679358900000|2023-03-21 00:35:00|68771.8|68751.8|68767.9|68747.9|68775.6|68755.6|68755.8|68735.8|335
1679359200000|2023-03-21 00:40:00|68767.8|68747.8|68783.2|68763.2|68788.8|68768.8|68765.8|68745.8|299
1679359500000|2023-03-21 00:45:00|68783.1|68763.1|68794.7|68774.7|68802|68782|68782|68762|310
1679359800000|2023-03-21 00:50:00|68792.3|68772.3|68777.9|68757.9|68795.8|68775.8|68775.3|68755.3|270
1679360100000|2023-03-21 00:55:00|68780.3|68760.3|68796.8|68776.8|68797.1|68777.1|68768.3|68748.3|424
1679360400000|2023-03-21 01:00:00|68796.9|68776.9|68782.6|68762.6|68800.4|68780.4|68781.8|68761.8|570
1679360700000|2023-03-21 01:05:00|68782.7|68762.7|68805.2|68785.2|68815.5|68795.5|68772|68752|522
1679361000000|2023-03-21 01:10:00|68806|68786|68814.7|68794.7|68824.5|68804.5|68805.5|68785.5|450
1679361300000|2023-03-21 01:15:00|68815.4|68795.4|68818.4|68808.4|68819.5|68808.6|68809.4|68789.4|390
1679361600000|2023-03-21 01:20:00|68818.2|68808.2|68816.3|68806.3|68827.4|68812.7|68814.6|68796.4|512
1679361900000|2023-03-21 01:25:00|68816.1|68806.1|68819.8|68799.8|68822.7|68807.5|68803.4|68783.4|552
1679362200000|2023-03-21 01:30:00|68819.7|68799.7|68812.6|68802.6|68842.7|68824.9|68807.6|68791.5|644
1679362500000|2023-03-21 01:35:00|68813.8|68803.8|68771.8|68751.8|68825.4|68813|68767.5|68747.5|619
1679362800000|2023-03-21 01:40:00|68772.8|68752.8|68790.8|68770.8|68795.8|68777.3|68755.2|68735.2|563
1679363100000|2023-03-21 01:45:00|68790.7|68770.7|68796.2|68786.2|68798.3|68786.7|68776.3|68766.3|495
1679363400000|2023-03-21 01:50:00|68794.7|68784.7|68792.5|68772.5|68803.4|68788.8|68779.4|68761.5|541
1679363700000|2023-03-21 01:55:00|68792.6|68772.6|68792.6|68782.6|68800|68783.4|68785.8|68768|426
1679364000000|2023-03-21 02:00:00|68793.2|68783.2|68774.2|68764.2|68797.6|68787.6|68773.3|68763.3|454
1679364300000|2023-03-21 02:05:00|68774.1|68764.1|68777.7|68767.7|68783.6|68773.6|68766.5|68756.5|487
1679364600000|2023-03-21 02:10:00|68777.8|68767.8|68796.6|68786.6|68798|68788|68777.5|68767.5|465
1679364900000|2023-03-21 02:15:00|68796.5|68786.5|68803.6|68793.6|68825.9|68815.9|68796.3|68786.3|441
1679365200000|2023-03-21 02:20:00|68803.7|68793.7|68796.6|68786.6|68809.4|68797.3|68788.6|68778.6|369
1679365500000|2023-03-21 02:25:00|68796.8|68786.8|68798.1|68788.1|68810.4|68800.4|68796.3|68786.3|402
1679365800000|2023-03-21 02:30:00|68798.2|68788.2|68794.4|68784.4|68799.9|68789.9|68783.3|68773.3|468
1679366100000|2023-03-21 02:35:00|68794.5|68784.5|68803.5|68793.5|68806.1|68796.1|68786.8|68776.8|359
1679366400000|2023-03-21 02:40:00|68803.4|68793.4|68802.5|68792.5|68811.3|68801.3|68797.4|68787.4|398
1679366700000|2023-03-21 02:45:00|68802.4|68792.4|68850.9|68840.9|68851.4|68841.4|68802.2|68792.2|455
1679367000000|2023-03-21 02:50:00|68850.8|68840.8|68838.3|68828.3|68854.9|68844.9|68838.3|68828.3|378
1679367300000|2023-03-21 02:55:00|68838.1|68828.1|68806.6|68796.6|68841.3|68831.3|68802.6|68792.6|429
1679367600000|2023-03-21 03:00:00|68804|68794|68835|68825|68835.1|68825.1|68804|68794|408
1679367900000|2023-03-21 03:05:00|68834.5|68824.5|68814.5|68804.5|68836.6|68826.6|68814|68804|349
1679368200000|2023-03-21 03:10:00|68814.6|68804.6|68825.7|68815.7|68835.5|68825.5|68812.1|68802.1|367
1679368500000|2023-03-21 03:15:00|68825.8|68815.8|68816|68806|68830.3|68820.3|68812.9|68802.9|339
1679368800000|2023-03-21 03:20:00|68816.1|68806.1|68800.9|68790.9|68820.1|68810.1|68793.5|68783.5|315
1679369100000|2023-03-21 03:25:00|68801|68791|68813.5|68803.5|68816.3|68806.3|68797.6|68787.6|286
1679369400000|2023-03-21 03:30:00|68813.2|68803.2|68813.9|68803.9|68814.1|68804.1|68808|68798|216
1679369700000|2023-03-21 03:35:00|68813.8|68803.8|68810.4|68800.4|68813.8|68803.8|68806.6|68796.6|263
1679370000000|2023-03-21 03:40:00|68810.5|68800.5|68813.9|68803.9|68816.2|68806.2|68805.9|68795.9|213
1679370300000|2023-03-21 03:45:00|68813.8|68803.8|68803.4|68793.4|68813.8|68803.8|68802.7|68792.7|195
1679370600000|2023-03-21 03:50:00|68803.3|68793.3|68803.2|68793.2|68805.7|68795.7|68801.8|68791.8|207
1679370900000|2023-03-21 03:55:00|68803.1|68793.1|68814.9|68804.9|68821.9|68811.9|68803.1|68793.1|240
1679371200000|2023-03-21 04:00:00|68815.1|68805.1|68822|68812|68822.1|68812.1|68811.5|68801.5|261
1679371500000|2023-03-21 04:05:00|68821.9|68811.9|68839|68829|68845.8|68835.8|68821.8|68811.8|309
1679371800000|2023-03-21 04:10:00|68838.9|68828.9|68826.2|68816.2|68838.9|68828.9|68825.1|68815.1|321
1679372100000|2023-03-21 04:15:00|68826.3|68816.3|68829.7|68819.7|68837.3|68827.3|68826.3|68816.3|279
1679372400000|2023-03-21 04:20:00|68829.6|68819.6|68829.7|68819.7|68833.5|68823.5|68826.3|68816.3|291
1679372700000|2023-03-21 04:25:00|68829.8|68819.8|68834.1|68824.1|68838.3|68828.3|68829.7|68819.7|272
1679373000000|2023-03-21 04:30:00|68834.2|68824.2|68829.2|68819.2|68840.6|68830.6|68827.9|68817.9|331
1679373300000|2023-03-21 04:35:00|68829.3|68819.3|68828.1|68818.1|68834.9|68824.9|68827|68817|319
1679373600000|2023-03-21 04:40:00|68828.3|68818.3|68818.8|68808.8|68830|68820|68814.8|68804.8|241
1679373900000|2023-03-21 04:45:00|68818.9|68808.9|68824.7|68814.7|68827.6|68817.6|68817.5|68807.5|206
1679374200000|2023-03-21 04:50:00|68824.9|68814.9|68828|68818|68832.6|68822.6|68824.7|68814.7|225
1679374500000|2023-03-21 04:55:00|68827.8|68817.8|68832.1|68822.1|68832.7|68822.7|68827.6|68817.6|232
1679374800000|2023-03-21 05:00:00|68831.5|68821.5|68838.6|68828.6|68840.1|68830.1|68830.5|68820.5|404
1679375100000|2023-03-21 05:05:00|68839.2|68829.2|68830.7|68820.7|68841.6|68831.6|68829.8|68819.8|352
1679375400000|2023-03-21 05:10:00|68830.6|68820.6|68829.1|68819.1|68838.1|68828.1|68825.7|68815.7|380
1679375700000|2023-03-21 05:15:00|68829|68819|68820|68810|68831.3|68821.3|68814|68804|317
1679376000000|2023-03-21 05:20:00|68820.2|68810.2|68794.8|68784.8|68820.2|68810.2|68793.4|68783.4|343
1679376300000|2023-03-21 05:25:00|68794.9|68784.9|68780.2|68760.2|68810.3|68800.3|68777.1|68760.1|456
1679376600000|2023-03-21 05:30:00|68781|68761|68790.7|68780.7|68801|68791|68771.2|68760.6|446
1679376900000|2023-03-21 05:35:00|68790.8|68780.8|68792.5|68782.5|68796.5|68786.5|68788|68778|353
1679377200000|2023-03-21 05:40:00|68792.6|68782.6|68788.3|68768.3|68806|68793.7|68783.9|68763.9|332
1679377500000|2023-03-21 05:45:00|68788.2|68768.2|68780|68770|68790.5|68777.2|68771.9|68760|371
1679377800000|2023-03-21 05:50:00|68780.1|68770.1|68763.5|68743.5|68786|68770.3|68755|68742.3|358
1679378100000|2023-03-21 05:55:00|68763.7|68743.7|68757.1|68747.1|68764.3|68750.2|68749.2|68735.5|411
1679378400000|2023-03-21 06:00:00|68757|68747|68735.7|68715.7|68767.4|68757.4|68727.6|68713.1|455
1679378700000|2023-03-21 06:05:00|68735.8|68715.8|68768.3|68758.3|68770.5|68760.5|68727.8|68713.3|475
1679379000000|2023-03-21 06:10:00|68765.2|68755.2|68778.8|68768.8|68783.2|68770.2|68759.6|68743.3|344
1679379300000|2023-03-21 06:15:00|68779.3|68769.3|68783.4|68773.4|68784.7|68774.7|68767.3|68757.3|367
1679379600000|2023-03-21 06:20:00|68783.5|68773.5|68779.8|68769.8|68791.7|68781.7|68775.9|68765.9|375
1679379900000|2023-03-21 06:25:00|68779.9|68769.9|68793.1|68783.1|68805.1|68795.1|68773.3|68763.3|410
1679380200000|2023-03-21 06:30:00|68793.2|68783.2|68808.7|68788.7|68811.3|68795.4|68792.8|68779.3|480
1679380500000|2023-03-21 06:35:00|68808.8|68788.8|68793.5|68783.5|68809.6|68789.6|68786.2|68776.2|389
1679380800000|2023-03-21 06:40:00|68793.3|68783.3|68816.7|68796.7|68817|68801.3|68791.1|68781.1|333
1679381100000|2023-03-21 06:45:00|68818.4|68798.4|68796.8|68786.8|68822.9|68812.9|68795|68785|340
1679381400000|2023-03-21 06:50:00|68796.9|68786.9|68808.1|68798.1|68810.3|68800.3|68793.1|68783.1|421
1679381700000|2023-03-21 06:55:00|68808.2|68798.2|68775.6|68765.6|68808.2|68798.2|68768.2|68758.2|510
1679382000000|2023-03-21 07:00:00|68777|68767|68794.2|68784.2|68800.6|68786.9|68773.3|68761.9|458
1679382300000|2023-03-21 07:05:00|68794.3|68784.3|68796|68786|68814|68794|68788.8|68771.5|430
1679382600000|2023-03-21 07:10:00|68793.4|68783.4|68762.2|68742.2|68797.6|68783.4|68759.3|68739.3|507
1679382900000|2023-03-21 07:15:00|68762.1|68742.1|68771.9|68751.9|68774.9|68760.3|68753.2|68734.2|477
1679383200000|2023-03-21 07:20:00|68771.8|68751.8|68809.4|68789.4|68822.2|68802.2|68771.7|68751.7|504
1679383500000|2023-03-21 07:25:00|68809.7|68789.7|68805.6|68795.6|68821.6|68801.6|68793.3|68773.4|501
1679383800000|2023-03-21 07:30:00|68805.5|68795.5|68798.6|68788.6|68811|68801|68789.3|68774.7|483
1679384100000|2023-03-21 07:35:00|68798.2|68788.2|68779.5|68769.5|68799.2|68789.2|68779.5|68769.5|369
1679384400000|2023-03-21 07:40:00|68779.4|68769.4|68770.2|68760.2|68789.4|68779.4|68763.4|68753.4|395
1679384700000|2023-03-21 07:45:00|68770.5|68760.5|68708.8|68688.8|68776.1|68760.5|68705.3|68688.8|508
1679385000000|2023-03-21 07:50:00|68709.1|68689.1|68739|68719|68742.5|68722.5|68701.8|68684.5|560
1679385300000|2023-03-21 07:55:00|68739.1|68719.1|68742.9|68732.9|68749.2|68739|68731.8|68715.9|532
1679385600000|2023-03-21 08:00:00|68743|68733|68724.9|68704.9|68758.2|68748.2|68722.3|68702.3|607
1679385900000|2023-03-21 08:05:00|68725.8|68705.8|68737.3|68727.3|68741.6|68729.8|68713.2|68703.2|595
1679386200000|2023-03-21 08:10:00|68737.4|68727.4|68742.1|68732.1|68745.3|68732.1|68711.4|68701.4|594
1679386500000|2023-03-21 08:15:00|68742|68732|68760.6|68740.6|68770.2|68753.1|68730.7|68720.7|509
1679386800000|2023-03-21 08:20:00|68760.9|68740.9|68751.5|68741.5|68761.9|68748.8|68742.7|68725.7|434
1679387100000|2023-03-21 08:25:00|68751.4|68741.4|68754.5|68744.5|68761.9|68751.9|68745.9|68735.9|393
1679387400000|2023-03-21 08:30:00|68754.3|68744.3|68740|68730|68754.6|68744.6|68732.4|68722.4|470
1679387700000|2023-03-21 08:35:00|68739.9|68729.9|68741.8|68731.8|68755.5|68741.4|68739.6|68729.6|371
1679388000000|2023-03-21 08:40:00|68741.5|68731.5|68738.7|68728.7|68744.5|68734.5|68731.2|68717|426
1679388300000|2023-03-21 08:45:00|68738.8|68728.8|68748.9|68728.9|68754.7|68735.4|68733|68718.8|462
1679388600000|2023-03-21 08:50:00|68749|68729|68758.5|68738.5|68764.2|68754.2|68744.4|68724.4|422
1679388900000|2023-03-21 08:55:00|68758.6|68738.6|68767.3|68757.3|68769.3|68758|68737.8|68721.8|483
1679389200000|2023-03-21 09:00:00|68767.4|68757.4|68781.6|68771.6|68788.3|68774.8|68756.8|68746.8|438
1679389500000|2023-03-21 09:05:00|68781.5|68771.5|68772.9|68762.9|68782.5|68771.6|68771|68756|371
1679389800000|2023-03-21 09:10:00|68773|68763|68769.3|68759.3|68786.8|68771.5|68768.8|68754.9|362
1679390100000|2023-03-21 09:15:00|68769.2|68759.2|68781.9|68771.9|68789.1|68772.7|68767.3|68757.3|380
1679390400000|2023-03-21 09:20:00|68781.7|68771.7|68767.4|68747.4|68782.2|68772.2|68762.1|68742.1|373
1679390700000|2023-03-21 09:25:00|68767.5|68747.5|68723.5|68713.5|68770.7|68750.7|68715.3|68704.5|442
1679391000000|2023-03-21 09:30:00|68723.4|68713.4|68712|68692|68734.2|68720.1|68702.7|68690|397
1679391300000|2023-03-21 09:35:00|68711.9|68691.9|68702.2|68692.2|68717|68706.1|68701.3|68689.9|384
1679391600000|2023-03-21 09:40:00|68702.7|68692.7|68710.7|68700.7|68726.9|68707|68699.3|68689.3|377
1679391900000|2023-03-21 09:45:00|68710.4|68700.4|68695.3|68675.3|68712.7|68702.5|68685.7|68665.7|360
1679392200000|2023-03-21 09:50:00|68694.5|68674.5|68691|68671|68700.8|68685.9|68682.2|68666.5|454
1679392500000|2023-03-21 09:55:00|68691.2|68671.2|68694.5|68674.5|68705.7|68685.7|68677|68657|260
1679392800000|2023-03-21 10:00:00|68692.8|68672.8|68707|68687|68708.5|68688.5|68692.4|68672.4|288
1679393100000|2023-03-21 10:05:00|68706.9|68686.9|68719.3|68699.3|68722.3|68702.3|68704.8|68684.8|316
1679393400000|2023-03-21 10:10:00|68719.7|68699.7|68714.7|68694.7|68730.2|68710.2|68707.4|68692.2|262
1679393700000|2023-03-21 10:15:00|68715.8|68695.8|68726.2|68716.2|68732|68717|68702|68684.8|394
1679394000000|2023-03-21 10:20:00|68726.1|68716.1|68718.1|68708.1|68727.3|68717.3|68717.2|68700.7|399
1679394300000|2023-03-21 10:25:00|68718.3|68708.3|68743.7|68733.7|68751|68741|68713.6|68696.5|498
1679394600000|2023-03-21 10:30:00|68743.4|68733.4|68743.3|68723.3|68755.4|68745.4|68739.7|68721.2|494
1679394900000|2023-03-21 10:35:00|68743.4|68723.4|68728.7|68718.7|68748.9|68728.9|68728.7|68708.9|353
1679395200000|2023-03-21 10:40:00|68728.6|68718.6|68735.6|68725.6|68741.9|68728.1|68728.4|68712.6|409
1679395500000|2023-03-21 10:45:00|68735.5|68725.5|68742.5|68722.5|68745.4|68727|68730.4|68711.7|322
1679395800000|2023-03-21 10:50:00|68742.2|68722.2|68757.3|68747.3|68764.2|68747.5|68740.4|68722.1|425
1679396100000|2023-03-21 10:55:00|68757.5|68747.5|68735.3|68725.3|68757.7|68747.7|68734.9|68724.9|424
1679396400000|2023-03-21 11:00:00|68735|68725|68733.9|68723.9|68741.4|68728.9|68726.7|68716.7|393
1679396700000|2023-03-21 11:05:00|68733.8|68723.8|68730|68720|68734.9|68724.9|68728.4|68718.4|293
1679397000000|2023-03-21 11:10:00|68730.1|68720.1|68730.8|68720.8|68737.5|68724|68728.2|68712.9|366
1679397300000|2023-03-21 11:15:00|68731|68721|68738.7|68718.7|68742.3|68729.9|68729.2|68716.3|356
1679397600000|2023-03-21 11:20:00|68738.8|68718.8|68730|68720|68739.4|68720.3|68719.9|68701.3|414
1679397900000|2023-03-21 11:25:00|68730.1|68720.1|68719.1|68709.1|68733.1|68723.1|68716.6|68706.6|352
1679398200000|2023-03-21 11:30:00|68719|68709|68727.5|68707.5|68731.8|68718.2|68711.9|68701.9|457
1679398500000|2023-03-21 11:35:00|68727.4|68707.4|68721.7|68711.7|68730.5|68716.2|68715.8|68701|456
1679398800000|2023-03-21 11:40:00|68721.4|68711.4|68716.5|68706.5|68723.1|68713.1|68715.3|68705.3|352
1679399100000|2023-03-21 11:45:00|68716.2|68706.2|68718.8|68708.8|68722.7|68712.7|68715.8|68705.8|313
1679399400000|2023-03-21 11:50:00|68718.9|68708.9|68719.3|68709.3|68735|68725|68715|68705|343
1679399700000|2023-03-21 11:55:00|68717.8|68707.8|68729.7|68719.7|68731.7|68721.7|68715.1|68704|309
1679400000000|2023-03-21 12:00:00|68729.2|68719.2|68731.9|68721.9|68736.5|68726.5|68721.1|68711.1|362
1679400300000|2023-03-21 12:05:00|68731.8|68721.8|68722.5|68712.5|68736.8|68726.8|68721.2|68711.2|379
1679400600000|2023-03-21 12:10:00|68722.3|68712.3|68738|68728|68742.6|68732.6|68722|68709.2|417
1679400900000|2023-03-21 12:15:00|68737.9|68727.9|68752.2|68732.2|68758.7|68738.7|68731.5|68714.5|384
1679401200000|2023-03-21 12:20:00|68752.1|68732.1|68748.8|68728.8|68756.3|68736.7|68739.2|68719.2|508
1679401500000|2023-03-21 12:25:00|68748.5|68728.5|68737.7|68717.7|68749.7|68730.2|68732.3|68716.9|375
1679401800000|2023-03-21 12:30:00|68738.1|68718.1|68758.3|68738.3|68777.3|68757.3|68738.1|68718.1|498
1679402100000|2023-03-21 12:35:00|68758|68738|68729.7|68709.7|68760.9|68740.9|68724.2|68704.2|540
1679402400000|2023-03-21 12:40:00|68729.8|68709.8|68738|68718|68745|68729.5|68728.4|68708.4|443
1679402700000|2023-03-21 12:45:00|68737.9|68717.9|68746.1|68726.1|68752.9|68732.9|68733.6|68713.6|518
1679403000000|2023-03-21 12:50:00|68746|68726|68751.7|68731.7|68751.7|68731.7|68732.3|68712.3|454
1679403300000|2023-03-21 12:55:00|68752|68732|68724.6|68704.6|68753.2|68733.2|68719.3|68704.5|496
1679403600000|2023-03-21 13:00:00|68725|68705|68694.4|68674.4|68725|68705.6|68674.7|68660|700
1679403900000|2023-03-21 13:05:00|68694.3|68674.3|68703.8|68693.8|68711.6|68696.7|68672.8|68660.5|581
1679404200000|2023-03-21 13:10:00|68703.7|68693.7|68690.4|68670.4|68715.1|68702.8|68685.8|68668.2|511
1679404500000|2023-03-21 13:15:00|68690.7|68670.7|68696.4|68676.4|68696.4|68681.8|68675.1|68660.7|553
1679404800000|2023-03-21 13:20:00|68695.7|68675.7|68698.1|68678.1|68710.1|68690.1|68675.2|68658.8|563
1679405100000|2023-03-21 13:25:00|68698.2|68678.2|68692.8|68682.8|68710.8|68694.9|68684.5|68673.5|489
1679405400000|2023-03-21 13:30:00|68693.5|68683.5|68686.5|68676.5|68697.3|68685.2|68663.7|68653.7|698
1679405700000|2023-03-21 13:35:00|68686.3|68676.3|68704.5|68684.5|68707.4|68687.4|68683.2|68672.3|648
1679406000000|2023-03-21 13:40:00|68704.4|68684.4|68705.2|68685.2|68710|68690|68681.5|68666.4|623
1679406300000|2023-03-21 13:45:00|68705.1|68685.1|68699.4|68679.4|68705.7|68685.7|68686.8|68666.8|628
1679406600000|2023-03-21 13:50:00|68699.6|68679.6|68685.6|68665.6|68702.6|68682.6|68671.1|68651.1|531
1679406900000|2023-03-21 13:55:00|68685.1|68665.1|68678.7|68658.7|68687|68667|68670.7|68652.2|532
1679407200000|2023-03-21 14:00:00|68678.4|68658.4|68718.3|68698.3|68718.3|68698.3|68658.4|68638.4|637
1679407500000|2023-03-21 14:05:00|68718.1|68698.1|68711.8|68691.8|68737.5|68717.5|68710|68690|580
1679407800000|2023-03-21 14:10:00|68711.7|68691.7|68712.4|68702.4|68726.2|68711.2|68707.1|68687.1|585
1679408100000|2023-03-21 14:15:00|68712.5|68702.5|68729.1|68709.1|68736.1|68716.1|68712.1|68696.6|555
1679408400000|2023-03-21 14:20:00|68729.6|68709.6|68770.1|68760.1|68775.5|68762.8|68729.6|68709.6|564
1679408700000|2023-03-21 14:25:00|68769.9|68759.9|68761.4|68751.4|68772|68760|68756.5|68736.5|565
1679409000000|2023-03-21 14:30:00|68761.2|68751.2|68774.5|68754.5|68777.9|68759.2|68753.8|68739.4|548
1679409300000|2023-03-21 14:35:00|68774.2|68754.2|68762.1|68742.1|68783.1|68766.7|68752.9|68738.2|476
1679409600000|2023-03-21 14:40:00|68762|68742|68741.6|68721.6|68769.2|68749.2|68740.4|68720.4|501
1679409900000|2023-03-21 14:45:00|68741.5|68721.5|68743.2|68733.2|68763.3|68743.3|68733.7|68719.1|504
1679410200000|2023-03-21 14:50:00|68743.1|68733.1|68753.4|68743.4|68754.5|68744.5|68740|68722.2|466
1679410500000|2023-03-21 14:55:00|68753.3|68743.3|68774.7|68764.7|68787.3|68771.7|68752.8|68742.6|478
1679410800000|2023-03-21 15:00:00|68774.3|68764.3|68787.4|68767.4|68787.4|68770.7|68765.6|68755.6|464
1679411100000|2023-03-21 15:05:00|68787|68767|68776.7|68766.7|68787.7|68773.2|68770.5|68753.4|500
1679411400000|2023-03-21 15:10:00|68776.9|68766.9|68779.6|68769.6|68788.6|68774.4|68776.4|68761.1|436
1679411700000|2023-03-21 15:15:00|68779.7|68769.7|68798.4|68778.4|68811.5|68791.5|68779.7|68769.7|387
1679412000000|2023-03-21 15:20:00|68797.4|68777.4|68807.5|68787.5|68807.7|68787.7|68795.8|68775.8|386
1679412300000|2023-03-21 15:25:00|68807.6|68787.6|68819.8|68799.8|68824.3|68808.3|68804.1|68786.5|397
1679412600000|2023-03-21 15:30:00|68819.7|68799.7|68821.3|68811.3|68823.8|68813.4|68814.6|68795|486
1679412900000|2023-03-21 15:35:00|68821.4|68811.4|68844.6|68834.6|68846.2|68836.2|68820.8|68810.8|456
1679413200000|2023-03-21 15:40:00|68844.7|68834.7|68844.5|68834.5|68851.5|68837|68838.3|68824.1|465
1679413500000|2023-03-21 15:45:00|68845.1|68835.1|68840.4|68820.4|68851.3|68837.3|68840.4|68820.4|435
1679413800000|2023-03-21 15:50:00|68839.6|68819.6|68855.9|68835.9|68855.9|68835.9|68829.2|68815.3|412
1679414100000|2023-03-21 15:55:00|68856.4|68836.4|68847.9|68837.9|68856.5|68841.6|68843.2|68831.6|415
1679414400000|2023-03-21 16:00:00|68848.8|68838.8|68824.9|68814.9|68850.5|68840.5|68823.3|68809.3|431
1679414700000|2023-03-21 16:05:00|68825|68815|68838.7|68818.7|68839.2|68819.2|68820.5|68810.5|373
1679415000000|2023-03-21 16:10:00|68839|68819|68828.2|68818.2|68839.8|68821.9|68820.2|68810.2|374
1679415300000|2023-03-21 16:15:00|68828.1|68818.1|68826.4|68816.4|68831.4|68820.1|68819.5|68807|300
1679415600000|2023-03-21 16:20:00|68826.5|68816.5|68844.4|68834.4|68849|68838.8|68826.4|68813.4|429
1679415900000|2023-03-21 16:25:00|68842.7|68832.7|68841.7|68821.7|68844|68832.7|68834.6|68817.8|424
1679416200000|2023-03-21 16:30:00|68841.8|68821.8|68842.6|68822.6|68851.6|68837.8|68834.5|68815.9|405
1679416500000|2023-03-21 16:35:00|68842.5|68822.5|68841.4|68831.4|68851.5|68836.6|68831.3|68821.3|411
1679416800000|2023-03-21 16:40:00|68841.5|68831.5|68830.1|68810.1|68848.1|68834.5|68825.8|68810|343
1679417100000|2023-03-21 16:45:00|68830.2|68810.2|68832.9|68812.9|68835.5|68821.4|68826.2|68810.2|391
1679417400000|2023-03-21 16:50:00|68833|68813|68829.9|68809.9|68833.2|68813.2|68802.3|68792.3|444
1679417700000|2023-03-21 16:55:00|68830.1|68810.1|68810.2|68800.2|68838.9|68818.9|68807.6|68797.6|433
1679418000000|2023-03-21 17:00:00|68810|68800|68801.9|68791.9|68817.6|68803|68801|68789.3|378
1679418300000|2023-03-21 17:05:00|68802|68792|68805.4|68785.4|68810.7|68796.1|68795.7|68782.8|349
1679418600000|2023-03-21 17:10:00|68805.5|68785.5|68819.7|68799.7|68820.3|68805.1|68803.8|68783.8|390
1679418900000|2023-03-21 17:15:00|68819.5|68799.5|68803.7|68793.7|68819.5|68801.7|68801.5|68785|333
1679419200000|2023-03-21 17:20:00|68803.6|68793.6|68809.9|68799.9|68812.6|68800.9|68795.8|68785.8|323
1679419500000|2023-03-21 17:25:00|68809.8|68799.8|68803.5|68793.5|68813.8|68800|68798.4|68784.7|357
1679419800000|2023-03-21 17:30:00|68803.6|68793.6|68797.8|68787.8|68806.4|68794.1|68796.9|68782.5|346
1679420100000|2023-03-21 17:35:00|68794.8|68784.8|68795.3|68785.3|68796.9|68786.9|68791.5|68781.5|274
1679420400000|2023-03-21 17:40:00|68795.4|68785.4|68816.8|68796.8|68816.8|68798.7|68795|68785|283
1679420700000|2023-03-21 17:45:00|68816.9|68796.9|68804.6|68784.6|68816.9|68796.9|68798.2|68778.2|323
1679421000000|2023-03-21 17:50:00|68804.7|68784.7|68802.2|68782.2|68805.1|68787.8|68795.5|68780|249
1679421300000|2023-03-21 17:55:00|68802.3|68782.3|68801.3|68781.3|68807.3|68787.3|68800.7|68780.7|345
1679421600000|2023-03-21 18:00:00|68800.7|68780.7|68806.6|68786.6|68807.5|68787.5|68799.3|68779.3|329
1679421900000|2023-03-21 18:05:00|68806.8|68786.8|68807.2|68787.2|68807.4|68787.4|68801.7|68781.7|329
1679422200000|2023-03-21 18:10:00|68807.3|68787.3|68802.7|68782.7|68809.5|68789.5|68802.3|68782.3|391
1679422500000|2023-03-21 18:15:00|68803.7|68783.7|68807.5|68787.5|68808.7|68788.7|68803.7|68783.7|400
1679422800000|2023-03-21 18:20:00|68807.6|68787.6|68806.1|68786.1|68807.9|68787.9|68804.3|68784.3|418
1679423100000|2023-03-21 18:25:00|68806.6|68786.6|68807.3|68787.3|68810.2|68790.2|68800.1|68780.1|300
1679423400000|2023-03-21 18:30:00|68806.2|68786.2|68808.6|68788.6|68809.3|68789.3|68806.2|68786.2|287
1679423700000|2023-03-21 18:35:00|68808.5|68788.5|68805|68795|68811.7|68796.4|68803.5|68787.5|274
1679424000000|2023-03-21 18:40:00|68804.7|68794.7|68817.2|68797.2|68821|68801|68804.5|68793.3|273
1679424300000|2023-03-21 18:45:00|68817|68797|68812|68792|68817.1|68797.1|68811.6|68791.6|363
1679424600000|2023-03-21 18:50:00|68811.9|68791.9|68811.5|68791.5|68812.9|68792.9|68810.9|68790.9|316
1679424900000|2023-03-21 18:55:00|68811.6|68791.6|68797.4|68787.4|68813.2|68797.8|68795.6|68785.6|341
1679425200000|2023-03-21 19:00:00|68797.3|68787.3|68793.6|68783.6|68797.8|68787.8|68793.3|68783.3|167
1679425500000|2023-03-21 19:05:00|68793.7|68783.7|68793.6|68783.6|68802.8|68786.7|68793.5|68778.5|247
1679425800000|2023-03-21 19:10:00|68793.7|68783.7|68796.1|68786.1|68800.5|68786.3|68792.9|68778.2|251
1679426100000|2023-03-21 19:15:00|68796|68786|68795|68785|68801.6|68786|68794|68779.4|236
1679426400000|2023-03-21 19:20:00|68795.1|68785.1|68803.5|68783.5|68803.7|68787.5|68794.6|68778.9|206
1679426700000|2023-03-21 19:25:00|68803.3|68783.3|68801.3|68781.3|68803.6|68789.1|68793.9|68778.7|327
1679427000000|2023-03-21 19:30:00|68801.4|68781.4|68801.1|68781.1|68803.6|68783.6|68798.7|68778.7|371
1679427300000|2023-03-21 19:35:00|68801|68781|68801.2|68781.2|68802.3|68785.5|68794.7|68779.6|252
1679427600000|2023-03-21 19:40:00|68801.3|68781.3|68801.1|68781.1|68806|68786|68798.4|68778.4|280
1679427900000|2023-03-21 19:45:00|68801.2|68781.2|68799.8|68779.8|68803.6|68783.6|68798.1|68778.1|314
1679428200000|2023-03-21 19:50:00|68800.1|68780.1|68795.8|68775.8|68800.6|68780.6|68788.6|68773.9|331
1679428500000|2023-03-21 19:55:00|68796.2|68776.2|68796.1|68776.1|68798.2|68778.2|68795.4|68775.4|290
1679428800000|2023-03-21 20:00:00|68796|68776|68803|68783|68803|68783|68791.5|68771.5|189
1679429100000|2023-03-21 20:05:00|68802.9|68782.9|68789.3|68769.3|68803|68783|68789.2|68769.2|166
1679429400000|2023-03-21 20:10:00|68789.2|68769.2|68788.1|68768.1|68789.4|68769.4|68787.6|68767.6|140
1679429700000|2023-03-21 20:15:00|68788|68768|68788.1|68768.1|68788.2|68768.2|68787|68767|84
1679430000000|2023-03-21 20:20:00|68788.2|68768.2|68787.9|68767.9|68788.2|68768.2|68787.8|68767.8|56
1679430300000|2023-03-21 20:25:00|68787.8|68767.8|68788.9|68768.9|68789.3|68769.3|68787.7|68767.7|98
1679430600000|2023-03-21 20:30:00|68789.5|68769.5|68788.5|68768.5|68790.6|68770.6|68788.4|68768.4|110
1679430900000|2023-03-21 20:35:00|68788.6|68768.6|68785.8|68765.8|68788.6|68768.6|68785.6|68765.6|128
1679431200000|2023-03-21 20:40:00|68785.7|68765.7|68785|68765|68786.1|68766.1|68785|68765|114
1679431500000|2023-03-21 20:45:00|68784.9|68764.9|68781.3|68761.3|68785.4|68765.4|68780.2|68760.2|130
1679431800000|2023-03-21 20:50:00|68781.4|68761.4|68779.9|68759.9|68781.4|68761.4|68779.9|68759.9|165
1679432100000|2023-03-21 20:55:00|68780|68760|68788|68743.1|68788.1|68760.6|68771.8|68738.5|115
1679432400000|2023-03-21 21:00:00|68789.7|68743.2|68794.4|68714.1|68805.4|68743.2|68789.7|68707.7|45
1679432700000|2023-03-21 21:05:00|68792.7|68714.7|68782.5|68723.7|68794.6|68726.3|68782.4|68711.5|62
1679433000000|2023-03-21 21:10:00|68782.4|68723.5|68785.2|68723.1|68785.2|68725.8|68782.4|68722.6|34
1679433300000|2023-03-21 21:15:00|68786.3|68723.2|68785.1|68723.5|68786.4|68723.5|68782|68720.5|26
1679433600000|2023-03-21 21:20:00|68784.3|68724.3|68783.1|68724.4|68784.6|68724.5|68783|68722.5|26
1679433900000|2023-03-21 21:25:00|68783|68724.3|68784.7|68722|68784.7|68724.4|68783|68722|23
1679434200000|2023-03-21 21:30:00|68783.2|68724.2|68783.4|68721.1|68785.9|68724.4|68783.1|68721|52
1679434500000|2023-03-21 21:35:00|68781.7|68721.3|68780.9|68722.8|68782.9|68723.5|68780.3|68721.3|35
1679434800000|2023-03-21 21:40:00|68781|68722.9|68781.1|68722.9|68781.1|68723|68780.9|68722.8|27
1679435100000|2023-03-21 21:45:00|68781.3|68722.4|68781.5|68722.2|68781.7|68723.8|68781.3|68722.1|59
1679435400000|2023-03-21 21:50:00|68781.6|68722.3|68782.6|68720.2|68785.4|68722.5|68781|68715.9|47
1679435700000|2023-03-21 21:55:00|68776.7|68727.4|68780|68724.2|68791.2|68729.8|68771.4|68715.8|28
1679436000000|2023-03-21 22:00:00|68776.9|68728.7|68802.8|68683.8|68804|68736|68771.2|68656.3|152
1679436300000|2023-03-21 22:05:00|68800.3|68681.3|68800|68681|68804.9|68685.9|68791.4|68672.4|158
1679436600000|2023-03-21 22:10:00|68800.2|68681.2|68801.3|68682.3|68803.9|68684.9|68792.4|68673.4|55
1679436900000|2023-03-21 22:15:00|68800|68681|68800|68681|68801.4|68682.4|68792.5|68673.5|62
1679437200000|2023-03-21 22:20:00|68804.9|68685.9|68810.3|68691.3|68837.1|68728.2|68802.5|68683.5|227
1679437500000|2023-03-21 22:25:00|68810.2|68691.2|68804.9|68685.9|68819.7|68707.1|68802.8|68683.8|123
1679437800000|2023-03-21 22:30:00|68807.8|68688.8|68797.1|68678.1|68811|68692|68795.9|68676.9|23
1679438100000|2023-03-21 22:35:00|68796.5|68677.5|68810.8|68691.8|68836.4|68728|68796.5|68677.5|64
1679438400000|2023-03-21 22:40:00|68810.9|68691.9|68815.3|68711.2|68823.5|68719|68796.9|68677.9|131
1679438700000|2023-03-21 22:45:00|68815.2|68710.1|68801|68714.6|68818.2|68721.2|68800.5|68700.7|120
1679439000000|2023-03-21 22:50:00|68800.9|68710|68810.7|68715.6|68818.9|68723.7|68800.9|68710|96
1679439300000|2023-03-21 22:55:00|68810.6|68715.8|68805.5|68716.5|68819.3|68719.5|68803.6|68705.7|80
1679439600000|2023-03-21 23:00:00|68806.9|68719.5|68808.2|68689.2|68821|68719.5|68802.9|68686.3|159
1679439900000|2023-03-21 23:05:00|68808.1|68689.1|68815.6|68696.6|68819.3|68700.3|68803.8|68684.8|90
1679440200000|2023-03-21 23:10:00|68815.9|68696.9|68812.3|68693.3|68820.1|68701.1|68812.1|68693.1|31
1679440500000|2023-03-21 23:15:00|68813.3|68694.3|68819.4|68700.4|68820.5|68701.5|68801.8|68682.8|41
1679440800000|2023-03-21 23:20:00|68817.2|68698.2|68830.8|68747.8|68836.9|68747.8|68817.1|68698.1|136
1679441100000|2023-03-21 23:25:00|68826.6|68748.4|68782.5|68752.1|68834.9|68768.8|68777.9|68748.4|265
1679441400000|2023-03-21 23:30:00|68782.9|68751.1|68792.8|68756.1|68808.3|68759.8|68777.4|68751|164
1679441700000|2023-03-21 23:35:00|68793.1|68756.4|68782.5|68749.5|68795.8|68760|68778.3|68748.9|124
1679442000000|2023-03-21 23:40:00|68782.9|68749.6|68766|68723.8|68787.6|68752.1|68763.4|68708.2|168
1679442300000|2023-03-21 23:45:00|68766.5|68724|68764.4|68744.4|68783|68750.5|68755.4|68721.2|244
1679442600000|2023-03-21 23:50:00|68764.3|68744.3|68761.3|68741.3|68769.4|68745.3|68759.9|68729.2|117
1679442900000|2023-03-21 23:55:00|68761.1|68741.1|68769.1|68749.1|68776|68749.1|68754.9|68724.2|271
1679443200000|2023-03-22 00:00:00|68769.3|68749.3|68774.9|68754.9|68779.4|68759.4|68766.3|68746.3|301
1679443500000|2023-03-22 00:05:00|68775|68755|68799.9|68779.9|68805.9|68785.9|68772.1|68752.1|262
1679443800000|2023-03-22 00:10:00|68800.2|68780.2|68791.1|68771.1|68807|68787|68789.2|68769.2|204
1679444100000|2023-03-22 00:15:00|68790.3|68770.3|68796.8|68776.8|68797.4|68777.4|68779.1|68759.1|232
1679444400000|2023-03-22 00:20:00|68797.1|68777.1|68820.4|68800.4|68821.5|68801.5|68794.9|68774.9|188
1679444700000|2023-03-22 00:25:00|68819.9|68799.9|68815.9|68795.9|68820.5|68800.5|68814.2|68794.2|198
1679445000000|2023-03-22 00:30:00|68814|68794|68821.2|68801.2|68823.3|68803.3|68813.5|68793.5|245
1679445300000|2023-03-22 00:35:00|68821.3|68801.3|68832.4|68812.4|68838.1|68818.1|68821.2|68801.2|193
1679445600000|2023-03-22 00:40:00|68832.5|68812.5|68825.8|68805.8|68837.9|68817.9|68825.2|68805.2|288
1679445900000|2023-03-22 00:45:00|68825.7|68805.7|68824.2|68804.2|68827.8|68807.8|68817.4|68797.4|365
1679446200000|2023-03-22 00:50:00|68824.4|68804.4|68814.9|68794.9|68825|68805|68806.1|68786.1|346
1679446500000|2023-03-22 00:55:00|68813.9|68793.9|68822.5|68802.5|68826|68806|68808|68788|381
1679446800000|2023-03-22 01:00:00|68822.6|68802.6|68809.3|68789.3|68823.1|68803.1|68800.9|68780.9|535
1679447100000|2023-03-22 01:05:00|68807.9|68787.9|68799.3|68779.3|68816|68796|68796.2|68776.2|548
1679447400000|2023-03-22 01:10:00|68799.5|68779.5|68806.9|68786.9|68806.9|68786.9|68789.4|68769.4|446
1679447700000|2023-03-22 01:15:00|68806|68786|68800.7|68780.7|68812.1|68792.1|68797.1|68777.1|438
1679448000000|2023-03-22 01:20:00|68802.3|68782.3|68793.2|68773.2|68813.9|68797.3|68790.3|68773.2|453
1679448300000|2023-03-22 01:25:00|68793.1|68773.1|68796.1|68786.1|68802|68786.1|68778.1|68758.1|426
1679448600000|2023-03-22 01:30:00|68796|68786|68825.1|68805.1|68826.3|68806.3|68766.6|68746.6|577
1679448900000|2023-03-22 01:35:00|68823.1|68803.1|68779.3|68759.3|68827|68807|68778.4|68758.4|594
1679449200000|2023-03-22 01:40:00|68779.1|68759.1|68778.7|68758.7|68793.2|68775.4|68755.2|68735.2|651
1679449500000|2023-03-22 01:45:00|68778.3|68758.3|68795.7|68785.7|68797.8|68787.8|68777|68757.9|517
1679449800000|2023-03-22 01:50:00|68795.5|68785.5|68786|68776|68802.3|68792.3|68767.9|68756.9|488
1679450100000|2023-03-22 01:55:00|68784.2|68774.2|68788.6|68778.6|68793.8|68783.8|68782.7|68768.3|440
1679450400000|2023-03-22 02:00:00|68791.1|68781.1|68810.3|68800.3|68818.5|68808.5|68791.1|68781.1|480
1679450700000|2023-03-22 02:05:00|68810.2|68800.2|68834.8|68824.8|68842|68832|68806.9|68796.9|525
1679451000000|2023-03-22 02:10:00|68835.2|68825.2|68837.1|68827.1|68843.2|68833.2|68827.5|68817.5|444
1679451300000|2023-03-22 02:15:00|68837.3|68827.3|68846.8|68836.8|68847.6|68837.6|68830.3|68820.3|399
1679451600000|2023-03-22 02:20:00|68846.7|68836.7|68844.7|68834.7|68856.2|68846.2|68840.3|68830.3|409
1679451900000|2023-03-22 02:25:00|68844.6|68834.6|68849.9|68839.9|68852.6|68842.6|68827|68817|387
1679452200000|2023-03-22 02:30:00|68850.1|68840.1|68841.4|68831.4|68850.9|68840.9|68838.6|68828.6|409
1679452500000|2023-03-22 02:35:00|68841.2|68831.2|68838.3|68828.3|68846.4|68836.4|68834|68824|346
1679452800000|2023-03-22 02:40:00|68837.4|68827.4|68853.6|68843.6|68854|68844|68837.2|68827.2|360
1679453100000|2023-03-22 02:45:00|68850.8|68840.8|68876.6|68866.6|68895.3|68876.1|68841.9|68831.9|525
1679453400000|2023-03-22 02:50:00|68876.5|68866.5|68868.2|68858.2|68886.1|68876.1|68867.3|68857.3|400
1679453700000|2023-03-22 02:55:00|68868|68858|68878.3|68868.3|68880.6|68870.6|68867|68857|448
1679454000000|2023-03-22 03:00:00|68878.5|68868.5|68888.7|68878.7|68897.4|68887.4|68877.9|68867.9|458
1679454300000|2023-03-22 03:05:00|68888.6|68878.6|68862.4|68852.4|68893.5|68880|68860.3|68850.3|448
1679454600000|2023-03-22 03:10:00|68862.5|68852.5|68870.7|68860.7|68874.3|68864.3|68859.8|68849.8|374
1679454900000|2023-03-22 03:15:00|68870.6|68860.6|68858.7|68848.7|68870.7|68860.7|68852.3|68842.3|331
1679455200000|2023-03-22 03:20:00|68858.8|68848.8|68857.3|68847.3|68862.2|68852.2|68848.2|68838.2|299
1679455500000|2023-03-22 03:25:00|68857.5|68847.5|68864.6|68854.6|68864.9|68854.9|68852.2|68842.2|246
1679455800000|2023-03-22 03:30:00|68864.4|68854.4|68874.8|68854.8|68875|68861.7|68862.4|68852.4|323
1679456100000|2023-03-22 03:35:00|68874.9|68854.9|68876.5|68866.5|68883.2|68868.4|68865.9|68849.8|233
1679456400000|2023-03-22 03:40:00|68876.4|68866.4|68869.3|68859.3|68879.6|68866.5|68866.6|68848.5|204
1679456700000|2023-03-22 03:45:00|68866.9|68856.9|68866.3|68856.3|68872.9|68862.9|68866.1|68856.1|171
1679457000000|2023-03-22 03:50:00|68866.4|68856.4|68859.6|68849.6|68867.2|68857.2|68856|68846|296
1679457300000|2023-03-22 03:55:00|68859.4|68849.4|68861.5|68851.5|68862.6|68852.6|68853.4|68843.4|241
1679457600000|2023-03-22 04:00:00|68861.8|68851.8|68865.8|68855.8|68867.5|68857.5|68859.9|68849.9|230
1679457900000|2023-03-22 04:05:00|68865.7|68855.7|68855.9|68845.9|68866.1|68856.1|68855.4|68845.4|235
1679458200000|2023-03-22 04:10:00|68856|68846|68856.6|68846.6|68860.9|68850.9|68851.8|68841.8|317
1679458500000|2023-03-22 04:15:00|68856.7|68846.7|68856.5|68846.5|68864.9|68854.9|68855|68845|311
1679458800000|2023-03-22 04:20:00|68856.3|68846.3|68866.4|68856.4|68867.9|68857.9|68854.6|68844.6|234
1679459100000|2023-03-22 04:25:00|68866.5|68856.5|68860.2|68850.2|68867.6|68857.6|68858|68848|239
1679459400000|2023-03-22 04:30:00|68860.4|68850.4|68865.3|68855.3|68868.5|68858.5|68858.4|68848.4|268
1679459700000|2023-03-22 04:35:00|68865.2|68855.2|68869.1|68859.1|68870.3|68860.3|68865.2|68855.2|204
1679460000000|2023-03-22 04:40:00|68869|68859|68864.6|68854.6|68869|68859|68859.3|68849.3|203
1679460300000|2023-03-22 04:45:00|68864.7|68854.7|68869.6|68859.6|68869.6|68859.6|68863.4|68853.4|175
1679460600000|2023-03-22 04:50:00|68869.4|68859.4|68864.9|68854.9|68870.2|68860.2|68863.2|68853.2|190
1679460900000|2023-03-22 04:55:00|68865.9|68855.9|68870|68860|68872.2|68862.2|68862.7|68852.7|219
1679461200000|2023-03-22 05:00:00|68869.8|68859.8|68870.6|68860.6|68871|68861|68864.2|68854.2|210
1679461500000|2023-03-22 05:05:00|68870.7|68860.7|68870.3|68860.3|68873.7|68863.7|68864|68854|240
1679461800000|2023-03-22 05:10:00|68870.4|68860.4|68879.2|68869.2|68880.3|68870.3|68870.3|68860.3|261
1679462100000|2023-03-22 05:15:00|68879|68869|68883.8|68873.8|68890.4|68877.3|68869.5|68859.5|427
1679462400000|2023-03-22 05:20:00|68883.9|68873.9|68875.1|68865.1|68884.4|68874.4|68870|68860|403
1679462700000|2023-03-22 05:25:00|68875|68865|68889.5|68879.5|68892.3|68882.3|68869.9|68859.9|313
1679463000000|2023-03-22 05:30:00|68889.3|68879.3|68880.1|68870.1|68894.1|68884.1|68878|68868|427
1679463300000|2023-03-22 05:35:00|68880.3|68870.3|68868.6|68858.6|68881.6|68871.6|68866.5|68856.5|398
1679463600000|2023-03-22 05:40:00|68869.4|68859.4|68865.5|68855.5|68877.6|68867.6|68863.6|68851.8|345
1679463900000|2023-03-22 05:45:00|68865.6|68855.6|68863.6|68853.6|68866.3|68856.3|68862.4|68852.4|288
1679464200000|2023-03-22 05:50:00|68863.4|68853.4|68874.3|68864.3|68884.2|68871.4|68863.4|68853.4|406
1679464500000|2023-03-22 05:55:00|68874.1|68864.1|68874.3|68864.3|68876|68866|68868.9|68858.9|311
1679464800000|2023-03-22 06:00:00|68875|68865|68902.5|68892.5|68903.5|68893.5|68872.6|68862.6|393
1679465100000|2023-03-22 06:05:00|68902.4|68892.4|68901.5|68891.5|68918.8|68904.6|68896.5|68886.5|432
1679465400000|2023-03-22 06:10:00|68901.2|68891.2|68892.7|68882.7|68906.2|68896.2|68884.5|68874.5|395
1679465700000|2023-03-22 06:15:00|68892.9|68882.9|68902.4|68892.4|68903.2|68893.2|68889.9|68879.9|326
1679466000000|2023-03-22 06:20:00|68902.5|68892.5|68900.3|68890.3|68905.1|68895.1|68893.9|68883.9|375
1679466300000|2023-03-22 06:25:00|68900.4|68890.4|68891.5|68881.5|68904.2|68894.2|68891|68881|329
1679466600000|2023-03-22 06:30:00|68891.4|68881.4|68886|68876|68894|68884|68873.4|68863.4|411
1679466900000|2023-03-22 06:35:00|68885.9|68875.9|68893.4|68883.4|68902.2|68892.2|68885.4|68875.4|311
1679467200000|2023-03-22 06:40:00|68893.3|68883.3|68898.5|68888.5|68903.9|68893.9|68891.5|68881.5|290
1679467500000|2023-03-22 06:45:00|68898.4|68888.4|68881.9|68871.9|68899|68889|68879|68869|392
1679467800000|2023-03-22 06:50:00|68882.2|68872.2|68890.9|68880.9|68900.3|68890.3|68876.2|68866.2|337
1679468100000|2023-03-22 06:55:00|68891|68881|68897.7|68877.7|68900.4|68890.4|68887.5|68872.8|379
1679468400000|2023-03-22 07:00:00|68897.6|68877.6|68896.8|68876.8|68897.9|68881.4|68880.9|68860.9|506
1679468700000|2023-03-22 07:05:00|68896.7|68876.7|68891.6|68881.6|68896.8|68882.1|68876.3|68862.6|424
1679469000000|2023-03-22 07:10:00|68891.7|68881.7|68904.8|68894.8|68910.4|68900.4|68887.1|68874.2|477
1679469300000|2023-03-22 07:15:00|68904.9|68894.9|68885.6|68875.6|68905.3|68895.3|68882.6|68872.6|396
1679469600000|2023-03-22 07:20:00|68886.2|68876.2|68906.9|68896.9|68908.1|68898.1|68877.4|68867.4|419
1679469900000|2023-03-22 07:25:00|68906.8|68896.8|68942|68932|68947.5|68937.5|68906.8|68896.8|545
1679470200000|2023-03-22 07:30:00|68942.1|68932.1|68931.8|68921.8|68944.4|68934.4|68929.2|68919.2|460
1679470500000|2023-03-22 07:35:00|68931.6|68921.6|68937.6|68927.6|68937.8|68927.8|68927|68917|367
1679470800000|2023-03-22 07:40:00|68937.5|68927.5|68922.1|68912.1|68938.8|68928.5|68919.5|68909.5|424
1679471100000|2023-03-22 07:45:00|68922|68912|68921.3|68911.3|68934.4|68919.9|68916.9|68906.9|506
1679471400000|2023-03-22 07:50:00|68921.2|68911.2|68938.4|68928.4|68938.5|68928.5|68914.6|68904.6|463
1679471700000|2023-03-22 07:55:00|68938.3|68928.3|68913.5|68903.5|68940.5|68930.5|68911.7|68901.7|452
1679472000000|2023-03-22 08:00:00|68913.6|68903.6|68904.7|68894.7|68916.1|68906.1|68888.9|68874.4|527
1679472300000|2023-03-22 08:05:00|68904.6|68894.6|68925.6|68915.6|68930.3|68920.3|68901.2|68891.2|516
1679472600000|2023-03-22 08:10:00|68925.5|68915.5|68933.1|68923.1|68933.1|68923.1|68914.4|68904.4|438
1679472900000|2023-03-22 08:15:00|68933|68923|68918.5|68908.5|68933|68923|68908.1|68898.1|468
1679473200000|2023-03-22 08:20:00|68919.7|68909.7|68931.9|68921.9|68933.2|68923.2|68918.4|68908.4|423
1679473500000|2023-03-22 08:25:00|68932|68922|68932.8|68922.8|68940.4|68930.4|68922.3|68911.8|401
1679473800000|2023-03-22 08:30:00|68932.7|68922.7|68909.5|68899.5|68933.2|68923.2|68907.2|68897.2|372
1679474100000|2023-03-22 08:35:00|68909.6|68899.6|68909.2|68899.2|68920.5|68907.3|68908.5|68898.5|385
1679474400000|2023-03-22 08:40:00|68908.5|68898.5|68916.7|68896.7|68927|68913.7|68908.2|68896.1|380
1679474700000|2023-03-22 08:45:00|68916.6|68896.6|68919|68909|68919.5|68909.5|68911|68895.5|383
1679475000000|2023-03-22 08:50:00|68918.7|68908.7|68908.7|68898.7|68921|68911|68906.3|68896.3|357
1679475300000|2023-03-22 08:55:00|68908.6|68898.6|68909.5|68899.5|68917.3|68907.3|68907.1|68897.1|314
1679475600000|2023-03-22 09:00:00|68909.6|68899.6|68897.7|68887.7|68912.1|68902.1|68897.4|68886.2|375
1679475900000|2023-03-22 09:05:00|68897.9|68887.9|68886.1|68866.1|68898.1|68888.1|68872.3|68858.4|406
1679476200000|2023-03-22 09:10:00|68886.2|68866.2|68876.4|68866.4|68886.7|68876.7|68872.7|68862.7|350
1679476500000|2023-03-22 09:15:00|68874.4|68864.4|68871.3|68861.3|68878|68868|68863.3|68853.3|365
1679476800000|2023-03-22 09:20:00|68871.2|68861.2|68883.9|68873.9|68884.7|68874.7|68863.9|68847.1|438
1679477100000|2023-03-22 09:25:00|68883.8|68873.8|68883.8|68873.8|68888.2|68877.8|68873.6|68858.1|464
1679477400000|2023-03-22 09:30:00|68883.6|68873.6|68900.9|68880.9|68901.8|68887.4|68879.4|68869.4|391
1679477700000|2023-03-22 09:35:00|68900.8|68880.8|68880.4|68870.4|68901|68881|68880.1|68870.1|344
1679478000000|2023-03-22 09:40:00|68880.6|68870.6|68872.1|68862.1|68880.6|68870.6|68871.8|68861.8|245
1679478300000|2023-03-22 09:45:00|68872.2|68862.2|68871.2|68861.2|68877.7|68867.7|68869.7|68859.7|251
1679478600000|2023-03-22 09:50:00|68871.1|68861.1|68868.4|68858.4|68878|68868|68868.3|68858.3|276
1679478900000|2023-03-22 09:55:00|68868.5|68858.5|68877.2|68857.2|68877.4|68858.5|68856.6|68843.7|252
1679479200000|2023-03-22 10:00:00|68877.3|68857.3|68872.4|68852.4|68878|68863.7|68870.7|68851.2|290
1679479500000|2023-03-22 10:05:00|68872.3|68852.3|68884.7|68864.7|68887.1|68867.1|68872.3|68852.3|278
1679479800000|2023-03-22 10:10:00|68884.8|68864.8|68868.2|68848.2|68885.8|68865.8|68867.4|68847.4|230
1679480100000|2023-03-22 10:15:00|68868.3|68848.3|68858.6|68838.6|68869.3|68849.3|68842.4|68825.1|365
1679480400000|2023-03-22 10:20:00|68858.5|68838.5|68848.9|68838.9|68858.7|68846.7|68847|68837|337
1679480700000|2023-03-22 10:25:00|68848.6|68838.6|68855.5|68845.5|68858.1|68845.5|68838.9|68828.9|359
1679481000000|2023-03-22 10:30:00|68855.9|68845.9|68862.3|68852.3|68878|68868|68855.9|68845.9|425
1679481300000|2023-03-22 10:35:00|68862.4|68852.4|68857.8|68847.8|68868.2|68853.2|68853.8|68843.8|277
1679481600000|2023-03-22 10:40:00|68858.2|68848.2|68862|68852|68871.1|68854.1|68858.1|68846.4|262
1679481900000|2023-03-22 10:45:00|68861.9|68851.9|68847.6|68837.6|68862.1|68852.1|68845.7|68828.5|302
1679482200000|2023-03-22 10:50:00|68847.4|68837.4|68835.4|68815.4|68850.6|68837.4|68829.9|68814.4|382
1679482500000|2023-03-22 10:55:00|68835.3|68815.3|68834.4|68814.4|68849.2|68829.9|68824.1|68810.4|409
1679482800000|2023-03-22 11:00:00|68834.5|68814.5|68856|68836|68857.1|68837.1|68830.6|68813.6|407
1679483100000|2023-03-22 11:05:00|68855.6|68835.6|68868.3|68848.3|68868.4|68848.4|68855|68835|280
1679483400000|2023-03-22 11:10:00|68868.4|68848.4|68857.5|68847.5|68868.5|68850.1|68852.8|68839.4|297
1679483700000|2023-03-22 11:15:00|68857.9|68847.9|68864.9|68844.9|68865.7|68852.3|68855.8|68840.1|311
1679484000000|2023-03-22 11:20:00|68865|68845|68879.4|68859.4|68888.8|68868.8|68858.1|68844.9|332
1679484300000|2023-03-22 11:25:00|68879.5|68859.5|68884.2|68864.2|68886.9|68866.9|68877.4|68857.4|292
1679484600000|2023-03-22 11:30:00|68884.3|68864.3|68887.9|68877.9|68888.7|68878.7|68874.6|68862|350
1679484900000|2023-03-22 11:35:00|68888.3|68878.3|68887.1|68877.1|68894.5|68882|68884.3|68869|294
1679485200000|2023-03-22 11:40:00|68886.7|68876.7|68883.4|68873.4|68893.6|68883|68882.5|68871.1|293
1679485500000|2023-03-22 11:45:00|68883.5|68873.5|68875.2|68865.2|68891.8|68877.7|68871.9|68857.6|319
1679485800000|2023-03-22 11:50:00|68875|68865|68870.1|68850.1|68880.8|68865|68860.2|68844.6|334
1679486100000|2023-03-22 11:55:00|68870.2|68850.2|68848.8|68828.8|68870.9|68860.9|68836.5|68820.5|381
1679486400000|2023-03-22 12:00:00|68848.7|68828.7|68829.3|68809.3|68855.9|68840.7|68826.4|68806.4|441
1679486700000|2023-03-22 12:05:00|68829.5|68809.5|68827.4|68807.4|68829.5|68813.5|68818.6|68802.3|315
1679487000000|2023-03-22 12:10:00|68827.3|68807.3|68820.1|68800.1|68829|68814.8|68806.7|68786.7|361
1679487300000|2023-03-22 12:15:00|68819.9|68799.9|68832.1|68822.1|68839.1|68825.4|68816.6|68799|289
1679487600000|2023-03-22 12:20:00|68832.3|68822.3|68830.2|68820.2|68843.3|68829.1|68825.5|68815.5|364
1679487900000|2023-03-22 12:25:00|68830.1|68820.1|68840|68820|68843.6|68823.6|68825.5|68815.5|352
1679488200000|2023-03-22 12:30:00|68840.3|68820.3|68848.1|68838.1|68853.7|68838.8|68829.8|68815.3|399
1679488500000|2023-03-22 12:35:00|68848|68838|68848.9|68828.9|68859.3|68843.7|68844.3|68828.4|342
1679488800000|2023-03-22 12:40:00|68849|68829|68831.2|68821.2|68849|68830.9|68830.7|68819.6|331
1679489100000|2023-03-22 12:45:00|68831.3|68821.3|68833.9|68823.9|68842.5|68829.8|68831|68815.9|311
1679489400000|2023-03-22 12:50:00|68833.7|68823.7|68831.5|68821.5|68837.5|68824.1|68825.6|68812|297
1679489700000|2023-03-22 12:55:00|68831.4|68821.4|68828.3|68818.3|68832.3|68822.3|68819.5|68809.5|285
1679490000000|2023-03-22 13:00:00|68828.6|68818.6|68803.9|68793.9|68828.7|68818.7|68800.2|68787.1|634
1679490300000|2023-03-22 13:05:00|68804|68794|68795.8|68785.8|68806.6|68796.6|68789.8|68779.8|488
1679490600000|2023-03-22 13:10:00|68796.1|68786.1|68798|68778|68809.3|68791.2|68791.9|68775.3|464
1679490900000|2023-03-22 13:15:00|68798.2|68778.2|68803.4|68793.4|68807.3|68794.7|68790.7|68776.7|420
1679491200000|2023-03-22 13:20:00|68803.7|68793.7|68788.4|68778.4|68803.9|68793.9|68787.8|68777.8|363
1679491500000|2023-03-22 13:25:00|68788.3|68778.3|68792.5|68782.5|68796.9|68786.9|68788.2|68778.2|383
1679491800000|2023-03-22 13:30:00|68792.3|68782.3|68813.6|68803.6|68818.9|68807.3|68791.9|68781.9|477
1679492100000|2023-03-22 13:35:00|68813.4|68803.4|68828.2|68818.2|68828.2|68818.2|68811.5|68791.6|513
1679492400000|2023-03-22 13:40:00|68828|68818|68843.4|68823.4|68853.1|68841.4|68824.9|68814.9|484
1679492700000|2023-03-22 13:45:00|68843.9|68823.9|68834|68824|68846.4|68829.4|68831.8|68817.6|445
1679493000000|2023-03-22 13:50:00|68834.7|68824.7|68825.1|68815.1|68836.6|68826.6|68824.2|68814.2|461
1679493300000|2023-03-22 13:55:00|68825.2|68815.2|68825.1|68815.1|68834|68824|68824.1|68814.1|527
1679493600000|2023-03-22 14:00:00|68825.2|68815.2|68834.4|68824.4|68843.6|68833.6|68824|68814|508
1679493900000|2023-03-22 14:05:00|68834.5|68824.5|68843.6|68823.6|68854.8|68841.3|68830.4|68820.4|474
1679494200000|2023-03-22 14:10:00|68843.5|68823.5|68830.6|68820.6|68846.9|68836.8|68828.3|68813.4|452
1679494500000|2023-03-22 14:15:00|68830.3|68820.3|68821.2|68801.2|68832.2|68822.2|68816.6|68800.1|443
1679494800000|2023-03-22 14:20:00|68822|68802|68794.4|68784.4|68822.4|68808.8|68792.4|68782.4|435
1679495100000|2023-03-22 14:25:00|68794.5|68784.5|68796.3|68776.3|68801.5|68791.5|68790.9|68776.3|447
1679495400000|2023-03-22 14:30:00|68795.4|68775.4|68791.9|68781.9|68799.5|68789.5|68784.9|68773.5|389
1679495700000|2023-03-22 14:35:00|68791.8|68781.8|68805.8|68795.8|68807.7|68797.7|68789.4|68779.4|396
1679496000000|2023-03-22 14:40:00|68805.9|68795.9|68796.8|68786.8|68806.9|68796.9|68785.4|68775.4|454
1679496300000|2023-03-22 14:45:00|68796.7|68786.7|68792.8|68772.8|68803.5|68787.1|68783.1|68772.5|392
1679496600000|2023-03-22 14:50:00|68792.9|68772.9|68783.9|68773.9|68793.5|68775.9|68777.4|68759.7|483
1679496900000|2023-03-22 14:55:00|68784|68774|68788.1|68778.1|68790.2|68780.2|68778.9|68768.9|447
1679497200000|2023-03-22 15:00:00|68788.2|68778.2|68814.2|68794.2|68819|68799|68785.9|68775.9|422
1679497500000|2023-03-22 15:05:00|68814.1|68794.1|68805.8|68795.8|68814.1|68799.3|68792.8|68782.8|307
1679497800000|2023-03-22 15:10:00|68805.9|68795.9|68809.8|68789.8|68820.6|68806.7|68795.8|68785.8|385
1679498100000|2023-03-22 15:15:00|68809.7|68789.7|68806.7|68796.7|68812.5|68797|68798|68778|415
1679498400000|2023-03-22 15:20:00|68806.8|68796.8|68804.4|68794.4|68819.9|68801.2|68803.8|68787.6|384
1679498700000|2023-03-22 15:25:00|68803.7|68793.7|68804.4|68794.4|68814.6|68800.7|68801.7|68786.9|340
1679499000000|2023-03-22 15:30:00|68804.3|68794.3|68804.6|68794.6|68814.2|68800.4|68797.7|68787.7|397
1679499300000|2023-03-22 15:35:00|68804.5|68794.5|68792.3|68782.3|68804.8|68794.8|68791.2|68777|390
1679499600000|2023-03-22 15:40:00|68792.2|68782.2|68788|68778|68796.8|68786.8|68787.3|68777.3|312
1679499900000|2023-03-22 15:45:00|68787.9|68777.9|68790.3|68780.3|68793.5|68783.5|68780.4|68770.4|272
1679500200000|2023-03-22 15:50:00|68790.4|68780.4|68804.5|68794.5|68804.5|68794.5|68790.1|68777.6|290
1679500500000|2023-03-22 15:55:00|68804.7|68794.7|68788.7|68778.7|68804.7|68794.7|68784.7|68774.7|374
1679500800000|2023-03-22 16:00:00|68788.6|68778.6|68788.6|68778.6|68792.4|68782.4|68779.9|68769.9|402
1679501100000|2023-03-22 16:05:00|68788.5|68778.5|68798.4|68778.4|68801.8|68785.8|68788.4|68775.2|387
1679501400000|2023-03-22 16:10:00|68798.3|68778.3|68798.5|68788.5|68808.2|68790|68797.6|68778.2|393
1679501700000|2023-03-22 16:15:00|68798.4|68788.4|68803.7|68793.7|68806.3|68795.1|68795|68784.2|367
1679502000000|2023-03-22 16:20:00|68803.8|68793.8|68801.8|68791.8|68805.6|68795.6|68796.5|68786.5|339
1679502300000|2023-03-22 16:25:00|68801.9|68791.9|68794.8|68784.8|68802.4|68792.4|68792.1|68782.1|277
1679502600000|2023-03-22 16:30:00|68794.7|68784.7|68799.8|68789.8|68799.9|68789.9|68788.9|68778.9|277
1679502900000|2023-03-22 16:35:00|68799.9|68789.9|68796|68786|68801.5|68791.5|68795.2|68785.2|223
1679503200000|2023-03-22 16:40:00|68796.1|68786.1|68814.6|68794.6|68815.6|68800.3|68796|68786|242
1679503500000|2023-03-22 16:45:00|68814.5|68794.5|68807.2|68797.2|68815.3|68799.8|68803.2|68792.3|278
1679503800000|2023-03-22 16:50:00|68807.1|68797.1|68810.4|68800.4|68810.8|68800.8|68801.8|68791.8|260
1679504100000|2023-03-22 16:55:00|68810.3|68800.3|68811.7|68801.7|68818.7|68808.3|68809.6|68794.8|331
1679504400000|2023-03-22 17:00:00|68811.9|68801.9|68814.3|68804.3|68818.6|68808.6|68803.5|68790|258
1679504700000|2023-03-22 17:05:00|68814.7|68804.7|68820.2|68800.2|68823.7|68812.7|68810.1|68799.5|309
1679505000000|2023-03-22 17:10:00|68820.1|68800.1|68814.2|68794.2|68820.2|68807.2|68808.4|68792.9|243
1679505300000|2023-03-22 17:15:00|68814.6|68794.6|68810.3|68800.3|68822.9|68805.8|68809.4|68793.6|227
1679505600000|2023-03-22 17:20:00|68810.4|68800.4|68816.1|68806.1|68818.6|68807|68810.3|68792.7|204
1679505900000|2023-03-22 17:25:00|68816.2|68806.2|68807|68797|68817.9|68807.9|68806.9|68796.9|226
1679506200000|2023-03-22 17:30:00|68807.1|68797.1|68804.5|68784.5|68808.2|68797.6|68797.6|68784.2|242
1679506500000|2023-03-22 17:35:00|68804.4|68784.4|68801.7|68781.7|68804.6|68786.8|68793.6|68773.6|277
1679506800000|2023-03-22 17:40:00|68801.9|68781.9|68796.1|68776.1|68805.9|68785.9|68793.7|68773.7|193
1679507100000|2023-03-22 17:45:00|68796.2|68776.2|68806.9|68786.9|68819.1|68799.1|68795.4|68775.4|304
1679507400000|2023-03-22 17:50:00|68807.5|68787.5|68804.4|68784.4|68808.8|68788.8|68793.2|68773.2|344
1679507700000|2023-03-22 17:55:00|68804.3|68784.3|68870.5|68751.5|68870.8|68808.1|68794.1|68723.2|492
1679508000000|2023-03-22 18:00:00|68867.8|68748.8|68664.2|68644.2|68870.7|68751.7|68663.5|68643.5|734
1679508300000|2023-03-22 18:05:00|68664.1|68644.1|68725.6|68705.6|68730.3|68710.3|68645.1|68625.1|704
1679508600000|2023-03-22 18:10:00|68727|68707|68704.4|68684.4|68727.2|68707.2|68672.8|68652.8|765
1679508900000|2023-03-22 18:15:00|68704.1|68684.1|68646.1|68626.1|68704.1|68684.1|68634.6|68614.6|756
1679509200000|2023-03-22 18:20:00|68646.8|68626.8|68647.6|68627.6|68668.8|68648.8|68643.3|68623.3|773
1679509500000|2023-03-22 18:25:00|68647.3|68627.3|68603.4|68583.4|68647.3|68627.3|68588.3|68568.3|676
1679509800000|2023-03-22 18:30:00|68601|68581|68620.8|68600.8|68648.5|68628.5|68593.9|68573.9|722
1679510100000|2023-03-22 18:35:00|68620.3|68600.3|68563.6|68543.6|68664.6|68644.6|68547.6|68527.6|750
1679510400000|2023-03-22 18:40:00|68564.3|68544.3|68506.5|68486.5|68564.6|68544.6|68488.7|68468.7|756
1679510700000|2023-03-22 18:45:00|68506.2|68486.2|68477.6|68457.6|68532.3|68512.3|68471.1|68451.1|712
1679511000000|2023-03-22 18:50:00|68476.6|68456.6|68518.6|68498.6|68524.4|68504.4|68443.1|68423.1|731
1679511300000|2023-03-22 18:55:00|68517.5|68497.5|68579.4|68559.4|68584.3|68564.3|68515.9|68495.9|740
1679511600000|2023-03-22 19:00:00|68581|68561|68623.9|68603.9|68636.3|68616.3|68570.2|68541.7|766
1679511900000|2023-03-22 19:05:00|68624.5|68604.5|68623.1|68589.2|68633.3|68607|68560.7|68540.7|733
1679512200000|2023-03-22 19:10:00|68622.7|68588.8|68535.3|68515.3|68627.1|68602.1|68519|68499|728
1679512500000|2023-03-22 19:15:00|68535.1|68515.1|68539.4|68519.4|68564|68544|68508.8|68488.8|716
1679512800000|2023-03-22 19:20:00|68537|68517|68497.9|68477.9|68544|68524|68493.1|68473.1|734
1679513100000|2023-03-22 19:25:00|68496.4|68476.4|68489.5|68469.5|68504.7|68484.7|68485.5|68465.5|676
1679513400000|2023-03-22 19:30:00|68490.3|68470.3|68544.9|68524.9|68555.3|68535.3|68488.1|68468.1|680
1679513700000|2023-03-22 19:35:00|68544.8|68524.8|68570.6|68550.6|68591.7|68571.7|68543.8|68523.8|680
1679514000000|2023-03-22 19:40:00|68570.5|68550.5|68591.7|68571.7|68593.8|68573.8|68556.9|68536.9|588
1679514300000|2023-03-22 19:45:00|68590.7|68570.7|68585.5|68565.5|68620.1|68600.1|68575.8|68555.8|641
1679514600000|2023-03-22 19:50:00|68586.6|68566.6|68607.4|68587.4|68607.4|68587.4|68575.6|68555.6|614
1679514900000|2023-03-22 19:55:00|68607.5|68587.5|68620.3|68600.3|68630|68610|68606.4|68586.4|608
1679515200000|2023-03-22 20:00:00|68619.2|68599.2|68624.2|68604.2|68634|68614|68612.1|68592.1|475
1679515500000|2023-03-22 20:05:00|68624|68604|68634.8|68614.8|68635|68615|68623.6|68603.6|607
1679515800000|2023-03-22 20:10:00|68634.9|68614.9|68625|68605|68635.6|68615.6|68616.2|68596.2|590
1679516100000|2023-03-22 20:15:00|68625.1|68605.1|68625.4|68605.4|68627.3|68607.3|68620.4|68600.4|466
1679516400000|2023-03-22 20:20:00|68625.5|68605.5|68635.4|68615.4|68637.5|68617.5|68624.2|68604.2|345
1679516700000|2023-03-22 20:25:00|68635|68615|68637.7|68617.7|68640.8|68620.8|68632.4|68612.4|262
1679517000000|2023-03-22 20:30:00|68637.4|68617.4|68636.6|68616.6|68641.6|68621.6|68633.9|68613.9|173
1679517300000|2023-03-22 20:35:00|68636.5|68616.5|68636.6|68616.6|68636.7|68616.7|68635.1|68615.1|89
1679517600000|2023-03-22 20:40:00|68636.7|68616.7|68635.2|68615.2|68641.1|68621.1|68631.4|68611.4|297
1679517900000|2023-03-22 20:45:00|68634.8|68614.8|68639.7|68609.6|68639.9|68616|68633.4|68607.3|528
1679518200000|2023-03-22 20:50:00|68639.8|68609.7|68633.6|68613.6|68644|68624|68631.7|68607.1|523
1679518500000|2023-03-22 20:55:00|68633.7|68613.7|68662.4|68554.6|68664.2|68615.1|68632.4|68554.6|408
1679518800000|2023-03-22 21:00:00|68665.2|68549.2|68642|68523|68665.2|68549.2|68637|68518|123
1679519100000|2023-03-22 21:05:00|68640.8|68521.8|68619.8|68500.8|68641.2|68522.2|68614|68495|557
1679519400000|2023-03-22 21:10:00|68618.3|68499.3|68631.2|68512.2|68631.2|68512.2|68613.2|68494.2|815
1679519700000|2023-03-22 21:15:00|68630.9|68511.9|68621.3|68502.3|68632.7|68513.7|68616.9|68497.9|840
1679520000000|2023-03-22 21:20:00|68621.8|68502.8|68634.2|68515.2|68635.7|68516.7|68615.4|68496.4|723
1679520300000|2023-03-22 21:25:00|68634.4|68515.4|68631.6|68512.6|68636.8|68517.8|68631.6|68512.6|57
1679520600000|2023-03-22 21:30:00|68631.5|68512.5|68634.8|68515.8|68635.7|68516.7|68631.5|68512.5|41
1679520900000|2023-03-22 21:35:00|68634.6|68515.6|68637.2|68518.2|68637.9|68518.9|68634.6|68515.6|42
1679521200000|2023-03-22 21:40:00|68638|68519|68638.9|68519.9|68682.2|68572.9|68621.5|68502.5|200
1679521500000|2023-03-22 21:45:00|68638.5|68519.5|68637.5|68518.5|68639|68520|68637.3|68518.3|24
1679521800000|2023-03-22 21:50:00|68637.6|68518.6|68636.6|68517.6|68637.6|68518.6|68635.6|68516.6|34
1679522100000|2023-03-22 21:55:00|68636.1|68517.1|68656.6|68537.6|68677.3|68584.3|68636.1|68517.1|205
1679522400000|2023-03-22 22:00:00|68656.1|68537.1|68640.2|68521.2|68658.1|68539.1|68634|68515|147
1679522700000|2023-03-22 22:05:00|68640.5|68521.5|68622.9|68503.9|68642.2|68523.2|68618.2|68499.2|114
1679523000000|2023-03-22 22:10:00|68622.8|68503.8|68630.8|68511.8|68632.2|68513.2|68612.6|68493.6|209
1679523300000|2023-03-22 22:15:00|68630.7|68511.7|68631.7|68512.7|68633.1|68514.1|68629.6|68510.6|85
1679523600000|2023-03-22 22:20:00|68631.6|68512.6|68631.5|68512.5|68632.5|68513.5|68630.1|68511.1|39
1679523900000|2023-03-22 22:25:00|68631.4|68512.4|68631.1|68512.1|68632.6|68513.6|68630.8|68511.8|45
1679524200000|2023-03-22 22:30:00|68631.2|68512.2|68631.5|68512.5|68632.2|68513.2|68630.5|68511.5|67
1679524500000|2023-03-22 22:35:00|68631.4|68512.4|68642.7|68559.3|68655|68559.4|68630.2|68511.2|114
1679524800000|2023-03-22 22:40:00|68642.5|68559.4|68648.3|68557.4|68655|68568.5|68637.1|68551.3|110
1679525100000|2023-03-22 22:45:00|68648.1|68557.2|68637|68588.4|68648.1|68588.5|68634.4|68553.5|163
1679525400000|2023-03-22 22:50:00|68636.9|68588.5|68636.2|68590.8|68642.3|68593.9|68632.8|68582.7|122
1679525700000|2023-03-22 22:55:00|68634|68591|68638.3|68592.8|68642.8|68594.5|68630.8|68564.7|198
1679526000000|2023-03-22 23:00:00|68638.1|68591.6|68633.4|68574|68639.1|68594.4|68622.3|68564.7|146
1679526300000|2023-03-22 23:05:00|68634.4|68572.7|68627.4|68567.7|68634.4|68579.8|68615|68565|105
1679526600000|2023-03-22 23:10:00|68624.6|68570.6|68631.6|68569.4|68634.7|68573.2|68615.3|68564.7|176
1679526900000|2023-03-22 23:15:00|68631.8|68568.8|68631.7|68568.3|68638.8|68571.2|68625.3|68566|212
1679527200000|2023-03-22 23:20:00|68632.1|68567.3|68634.4|68569.5|68638.7|68571.3|68625.8|68565.4|79
1679527500000|2023-03-22 23:25:00|68638.5|68565.6|68632.6|68571.2|68639.4|68571.4|68628.2|68565.6|158
1679527800000|2023-03-22 23:30:00|68632.7|68571.1|68617|68567.6|68640.3|68571.2|68612|68563|192
1679528100000|2023-03-22 23:35:00|68616.9|68568|68601.3|68545.9|68617.8|68568.9|68598.3|68544.8|188
1679528400000|2023-03-22 23:40:00|68601.4|68545.8|68598|68552|68601.6|68566.1|68585|68542.6|162
1679528700000|2023-03-22 23:45:00|68599.7|68551.9|68579.1|68547.6|68620.6|68576.4|68571.9|68541.8|252
1679529000000|2023-03-22 23:50:00|68579.4|68548.9|68597.2|68577.2|68610.1|68588.3|68571.9|68547.8|378
1679529300000|2023-03-22 23:55:00|68597.1|68577.1|68606.1|68575|68613|68579.3|68590.6|68562.5|212
1679529600000|2023-03-23 00:00:00|68595.7|68575.7|68590.7|68570.7|68606.8|68586.8|68586.7|68566.7|288
1679529900000|2023-03-23 00:05:00|68590.8|68570.8|68601.5|68581.5|68605.1|68585.1|68590.7|68570.7|270
1679530200000|2023-03-23 00:10:00|68601.4|68581.4|68601|68581|68609.1|68589.1|68588.7|68568.7|322
1679530500000|2023-03-23 00:15:00|68601.1|68581.1|68618.7|68598.7|68619.2|68599.2|68590.8|68570.8|400
1679530800000|2023-03-23 00:20:00|68618.6|68598.6|68622.2|68602.2|68643.5|68623.5|68618.3|68598.3|234
1679531100000|2023-03-23 00:25:00|68622.1|68602.1|68612.1|68592.1|68625.2|68605.2|68601.9|68581.9|372
1679531400000|2023-03-23 00:30:00|68613.2|68593.2|68643.4|68623.4|68643.4|68623.4|68592.9|68575.7|482
1679531700000|2023-03-23 00:35:00|68643.2|68623.2|68613.9|68593.9|68644.1|68624.1|68607.2|68587.2|442
1679532000000|2023-03-23 00:40:00|68613.8|68593.8|68602.5|68582.5|68619.7|68599.7|68601.1|68581.1|474
1679532300000|2023-03-23 00:45:00|68602.6|68582.6|68591.2|68571.2|68613.2|68593.2|68583|68563|407
1679532600000|2023-03-23 00:50:00|68591.3|68571.3|68521.5|68501.5|68593.3|68573.3|68503|68483|576
1679532900000|2023-03-23 00:55:00|68522.1|68502.1|68487.1|68467.1|68536.6|68516.6|68486.8|68466.8|597
1679533200000|2023-03-23 01:00:00|68487.2|68467.2|68488.9|68468.9|68505|68485|68475.7|68449.6|625
1679533500000|2023-03-23 01:05:00|68489.7|68469.7|68503.8|68483.8|68516.7|68496.7|68489.7|68469.7|522
1679533800000|2023-03-23 01:10:00|68503.6|68483.6|68525.5|68505.5|68525.6|68505.6|68496.8|68476.8|430
1679534100000|2023-03-23 01:15:00|68524.2|68504.2|68514.9|68494.9|68525.7|68505.7|68513.7|68493.7|437
1679534400000|2023-03-23 01:20:00|68514.8|68494.8|68534.3|68514.3|68549.2|68529.5|68510.6|68492|545
1679534700000|2023-03-23 01:25:00|68534|68514|68532.2|68522.2|68544.3|68524.3|68509.4|68492.8|540
1679535000000|2023-03-23 01:30:00|68532.6|68522.6|68539.4|68519.4|68568.6|68548.6|68520.2|68500.2|668
1679535300000|2023-03-23 01:35:00|68539.1|68519.1|68581.2|68561.2|68587.3|68567.3|68535.5|68515.5|608
1679535600000|2023-03-23 01:40:00|68581|68561|68559.7|68539.7|68581|68561.7|68551.2|68535.1|608
1679535900000|2023-03-23 01:45:00|68559.6|68539.6|68558.6|68548.6|68563.5|68553.5|68527.2|68512.1|558
1679536200000|2023-03-23 01:50:00|68558.1|68548.1|68549|68539|68560.5|68548.1|68547.9|68537.6|408
1679536500000|2023-03-23 01:55:00|68548.9|68538.9|68545.8|68525.8|68549.2|68539.2|68520.7|68505.7|604
1679536800000|2023-03-23 02:00:00|68545.9|68525.9|68548.1|68538.1|68555.6|68545.6|68526.7|68516.7|478
1679537100000|2023-03-23 02:05:00|68548.3|68538.3|68537.2|68527.2|68555.5|68545.5|68531.7|68521.7|502
1679537400000|2023-03-23 02:10:00|68537.1|68527.1|68535.8|68525.8|68543|68533|68521.4|68511.4|483
1679537700000|2023-03-23 02:15:00|68535.9|68525.9|68509.3|68499.3|68535.9|68525.9|68506.7|68496.7|477
1679538000000|2023-03-23 02:20:00|68509|68499|68488.1|68478.1|68509.5|68499.5|68475.4|68461.6|587
1679538300000|2023-03-23 02:25:00|68488.2|68478.2|68452.5|68442.5|68495.3|68485.3|68449.9|68439.9|499
1679538600000|2023-03-23 02:30:00|68452.2|68442.2|68381.4|68371.4|68452.5|68442.5|68364.6|68347.6|614
1679538900000|2023-03-23 02:35:00|68384.2|68374.2|68372.5|68362.5|68402.2|68392.2|68358.6|68347|607
1679539200000|2023-03-23 02:40:00|68372.7|68362.7|68392|68382|68392.2|68382.2|68352.8|68342.8|573
1679539500000|2023-03-23 02:45:00|68391.8|68381.8|68364.1|68344.1|68391.8|68381.8|68337.4|68326.2|552
1679539800000|2023-03-23 02:50:00|68360.4|68350.4|68360.5|68350.5|68367.2|68357.2|68340.6|68321.1|524
1679540100000|2023-03-23 02:55:00|68361.2|68351.2|68364.7|68354.7|68380.4|68370.4|68358.9|68348.9|542
1679540400000|2023-03-23 03:00:00|68365.5|68355.5|68407.8|68397.8|68419.5|68409.5|68365.5|68355.5|615
1679540700000|2023-03-23 03:05:00|68408|68398|68375.6|68365.6|68408.8|68398.8|68363.2|68353.2|539
1679541000000|2023-03-23 03:10:00|68375.1|68365.1|68382.3|68372.3|68395.1|68385.1|68371.8|68361.8|486
1679541300000|2023-03-23 03:15:00|68382.2|68372.2|68373.6|68363.6|68389.2|68379.2|68362.8|68352.8|455
1679541600000|2023-03-23 03:20:00|68373.8|68363.8|68372.8|68362.8|68378.8|68368.8|68345.1|68329.8|567
1679541900000|2023-03-23 03:25:00|68372.9|68362.9|68388|68378|68398|68388|68372.1|68360.6|516
1679542200000|2023-03-23 03:30:00|68388.1|68378.1|68389.4|68379.4|68392|68382|68367.1|68353.6|526
1679542500000|2023-03-23 03:35:00|68389.3|68379.3|68352.7|68342.7|68397.9|68387.9|68346|68331.9|539
1679542800000|2023-03-23 03:40:00|68352.8|68342.8|68355.3|68345.3|68359|68346.3|68339.6|68328.3|527
1679543100000|2023-03-23 03:45:00|68355.4|68345.4|68349.6|68339.6|68356.9|68346.9|68329.9|68319.9|514
1679543400000|2023-03-23 03:50:00|68349.8|68339.8|68340|68330|68357.7|68347.7|68339.7|68325.5|441
1679543700000|2023-03-23 03:55:00|68341.6|68331.6|68343.5|68333.5|68348.2|68338.2|68320.1|68310.1|493
1679544000000|2023-03-23 04:00:00|68344|68334|68334|68324|68355.7|68345.7|68324.8|68314.8|465
1679544300000|2023-03-23 04:05:00|68334.1|68324.1|68348.2|68338.2|68349.3|68339.3|68331.8|68321.8|333
1679544600000|2023-03-23 04:10:00|68348.1|68338.1|68343.3|68333.3|68358.1|68348.1|68343|68333|344
1679544900000|2023-03-23 04:15:00|68343.4|68333.4|68347.6|68337.6|68347.7|68337.7|68332.4|68322.4|364
1679545200000|2023-03-23 04:20:00|68347.5|68337.5|68345.1|68335.1|68350.4|68337.8|68339.4|68324.3|266
1679545500000|2023-03-23 04:25:00|68345|68335|68336.6|68326.6|68346.2|68336.2|68331.5|68321.5|341
1679545800000|2023-03-23 04:30:00|68336.7|68326.7|68344.2|68334.2|68345.7|68335.7|68336.7|68326.7|220
1679546100000|2023-03-23 04:35:00|68344.1|68334.1|68356.2|68346.2|68356.4|68346.4|68344.1|68334.1|277
1679546400000|2023-03-23 04:40:00|68356.1|68346.1|68348.9|68338.9|68356.2|68346.2|68334.1|68324.1|345
1679546700000|2023-03-23 04:45:00|68348.7|68338.7|68356.9|68346.9|68361.1|68351.1|68347|68337|369
1679547000000|2023-03-23 04:50:00|68357|68347|68326.1|68316.1|68359.7|68349.7|68317.9|68307.9|430
1679547300000|2023-03-23 04:55:00|68324.2|68314.2|68267.5|68257.5|68324.2|68314.2|68255.8|68245.8|535
1679547600000|2023-03-23 05:00:00|68267.4|68257.4|68265.4|68255.4|68281.4|68271.4|68263.1|68250.5|497
1679547900000|2023-03-23 05:05:00|68265.5|68255.5|68254.3|68234.3|68272.4|68262.4|68217.2|68207.2|488
1679548200000|2023-03-23 05:10:00|68264|68244|68236.2|68216.2|68264|68244.3|68227|68211.3|517
1679548500000|2023-03-23 05:15:00|68236|68216|68237.9|68227.9|68250.7|68240.7|68221.9|68211.9|420
1679548800000|2023-03-23 05:20:00|68238.1|68228.1|68234.3|68224.3|68248.5|68238.5|68226.2|68216.2|436
1679549100000|2023-03-23 05:25:00|68234.4|68224.4|68186.3|68176.3|68241.4|68231.4|68182.4|68169.2|534
1679549400000|2023-03-23 05:30:00|68187.3|68177.3|68172.2|68162.2|68193.8|68183.8|68147.4|68137.4|642
1679549700000|2023-03-23 05:35:00|68172.3|68162.3|68194.4|68184.4|68197.5|68187.5|68167.5|68157.5|536
1679550000000|2023-03-23 05:40:00|68196.2|68186.2|68203.7|68193.7|68213.9|68196.6|68183.7|68173.7|527
1679550300000|2023-03-23 05:45:00|68203.6|68193.6|68207.6|68197.6|68218.5|68203.9|68192.8|68182.8|589
1679550600000|2023-03-23 05:50:00|68207.4|68197.4|68200.9|68190.9|68207.4|68197.4|68183.4|68173.4|504
1679550900000|2023-03-23 05:55:00|68200.8|68190.8|68231.3|68221.3|68232.6|68222.6|68195.5|68185.5|425
1679551200000|2023-03-23 06:00:00|68229.5|68219.5|68210.5|68200.5|68231|68221|68202.7|68192.7|545
1679551500000|2023-03-23 06:05:00|68210.6|68200.6|68202.7|68192.7|68211.7|68201.7|68158.4|68148.4|509
1679551800000|2023-03-23 06:10:00|68202.8|68192.8|68206.9|68196.9|68212.7|68202.7|68191.1|68181.1|480
1679552100000|2023-03-23 06:15:00|68204.2|68194.2|68211.2|68201.2|68223|68213|68195.6|68185.6|490
1679552400000|2023-03-23 06:20:00|68211.1|68201.1|68194.5|68184.5|68216.2|68206.2|68169.7|68159.7|517
1679552700000|2023-03-23 06:25:00|68194.4|68184.4|68150.7|68140.7|68194.8|68184.8|68115|68103.7|591
1679553000000|2023-03-23 06:30:00|68150.2|68140.2|68175.2|68165.2|68188.6|68178.6|68150.2|68140.2|554
1679553300000|2023-03-23 06:35:00|68175.1|68165.1|68190.3|68180.3|68198.2|68188.2|68173.6|68163.6|512
1679553600000|2023-03-23 06:40:00|68191.8|68181.8|68198.7|68188.7|68213.6|68203.6|68182.5|68172.5|520
1679553900000|2023-03-23 06:45:00|68198.6|68188.6|68198.3|68188.3|68207.2|68197.2|68188.2|68178.2|538
1679554200000|2023-03-23 06:50:00|68198.4|68188.4|68192.2|68182.2|68214.3|68204.3|68188.2|68178.2|534
1679554500000|2023-03-23 06:55:00|68191.3|68181.3|68204.5|68194.5|68208.1|68198.1|68172.4|68162.4|538
1679554800000|2023-03-23 07:00:00|68203.8|68193.8|68217|68207|68227.9|68214.4|68201.9|68191.9|623
1679555100000|2023-03-23 07:05:00|68218.3|68208.3|68191.4|68181.4|68223.9|68213.9|68187.4|68177.4|527
1679555400000|2023-03-23 07:10:00|68192|68182|68172.2|68162.2|68199.4|68189.4|68171.3|68161.3|547
1679555700000|2023-03-23 07:15:00|68172.3|68162.3|68158.3|68148.3|68187.4|68177.4|68142.3|68132.3|655
1679556000000|2023-03-23 07:20:00|68156.7|68146.7|68157.5|68147.5|68170|68160|68156.7|68146.7|545
1679556300000|2023-03-23 07:25:00|68157.3|68147.3|68121.3|68111.3|68160.3|68150.3|68109.5|68099.5|635
1679556600000|2023-03-23 07:30:00|68121.4|68111.4|68146.3|68136.3|68156.4|68142.9|68116.8|68103.2|618
1679556900000|2023-03-23 07:35:00|68146|68136|68172|68162|68175.7|68165.7|68135|68125|570
1679557200000|2023-03-23 07:40:00|68172.1|68162.1|68197.7|68187.7|68209.7|68196.1|68168.2|68158.2|604
1679557500000|2023-03-23 07:45:00|68197.6|68187.6|68218.4|68208.4|68218.5|68208.5|68183|68173|471
1679557800000|2023-03-23 07:50:00|68218.5|68208.5|68222.2|68212.2|68225.5|68215.5|68211.3|68201.3|478
1679558100000|2023-03-23 07:55:00|68222.4|68212.4|68248.3|68238.3|68264.9|68253|68222.4|68212.4|560
1679558400000|2023-03-23 08:00:00|68244.9|68234.9|68210.5|68200.5|68245.6|68235.6|68191.6|68181.6|617
1679558700000|2023-03-23 08:05:00|68210.3|68200.3|68228.9|68218.9|68242.4|68230.2|68207|68197|549
1679559000000|2023-03-23 08:10:00|68226.4|68216.4|68204.1|68194.1|68236.3|68225.1|68199.3|68189.3|571
1679559300000|2023-03-23 08:15:00|68204.3|68194.3|68229.2|68219.2|68237.8|68227.8|68200.6|68190.6|586
1679559600000|2023-03-23 08:20:00|68229.3|68219.3|68246.3|68226.3|68251.3|68241.3|68224.9|68214.9|592
1679559900000|2023-03-23 08:25:00|68246.4|68226.4|68268.4|68258.4|68277.4|68260.2|68243.5|68226.4|491
1679560200000|2023-03-23 08:30:00|68268.3|68258.3|68215.2|68205.2|68271.4|68261.4|68214.4|68198|561
1679560500000|2023-03-23 08:35:00|68215.1|68205.1|68227.8|68217.8|68233.5|68223.1|68201.4|68187.8|569
1679560800000|2023-03-23 08:40:00|68227.7|68217.7|68225.6|68205.6|68236.1|68218.8|68212.2|68201.4|489
1679561100000|2023-03-23 08:45:00|68225.5|68205.5|68217.6|68207.6|68229|68217.9|68215.7|68202|471
1679561400000|2023-03-23 08:50:00|68217.7|68207.7|68228|68218|68236.4|68219.7|68202.4|68192.4|520
1679561700000|2023-03-23 08:55:00|68227.9|68217.9|68247.8|68237.8|68254.6|68244.6|68227.9|68217.9|544
1679562000000|2023-03-23 09:00:00|68247|68237|68244.2|68234.2|68250.6|68240.6|68234.5|68224.5|539
1679562300000|2023-03-23 09:05:00|68244.6|68234.6|68244.7|68234.7|68253.2|68240.9|68241.8|68230.4|497
1679562600000|2023-03-23 09:10:00|68244.6|68234.6|68243.3|68233.3|68248.4|68238.4|68237.2|68227.2|455
1679562900000|2023-03-23 09:15:00|68243.2|68233.2|68270.4|68260.4|68271.7|68261.7|68243.2|68233.2|524
1679563200000|2023-03-23 09:20:00|68270.2|68260.2|68287.5|68277.5|68290.5|68280.5|68269.9|68259.9|538
1679563500000|2023-03-23 09:25:00|68287.1|68277.1|68268.3|68258.3|68287.9|68277.9|68254.5|68244.5|557
1679563800000|2023-03-23 09:30:00|68268.2|68258.2|68265.4|68255.4|68279.1|68269.1|68263.7|68253.7|485
1679564100000|2023-03-23 09:35:00|68265.5|68255.5|68292.1|68282.1|68292.9|68282.9|68265.5|68255.5|381
1679564400000|2023-03-23 09:40:00|68292.3|68282.3|68298.8|68288.8|68307.7|68297.7|68287.4|68277.4|513
1679564700000|2023-03-23 09:45:00|68298.7|68288.7|68274.2|68264.2|68299.5|68289.5|68271.9|68261.9|497
1679565000000|2023-03-23 09:50:00|68274.3|68264.3|68289.5|68279.5|68296.2|68286.2|68274.2|68264.2|436
1679565300000|2023-03-23 09:55:00|68289.2|68279.2|68268|68258|68289.6|68279.6|68261.6|68251.6|390
1679565600000|2023-03-23 10:00:00|68267.8|68257.8|68268.7|68258.7|68281.2|68271.2|68267.1|68257.1|430
1679565900000|2023-03-23 10:05:00|68268.6|68258.6|68252.8|68242.8|68271.7|68258.6|68248.8|68233.5|306
1679566200000|2023-03-23 10:10:00|68252.9|68242.9|68273|68253|68274.4|68254.6|68252.9|68236.7|337
1679566500000|2023-03-23 10:15:00|68273.1|68253.1|68275.8|68265.8|68278.3|68267.6|68261.5|68251.5|452
1679566800000|2023-03-23 10:20:00|68275.9|68265.9|68275.3|68255.3|68286|68271.7|68266.7|68255.3|470
1679567100000|2023-03-23 10:25:00|68275.5|68255.5|68282.1|68272.1|68288.1|68278.1|68262.2|68252.2|460
1679567400000|2023-03-23 10:30:00|68282|68272|68285.1|68275.1|68289.1|68279.1|68275.2|68265.2|490
1679567700000|2023-03-23 10:35:00|68285.3|68275.3|68280.6|68270.6|68286.2|68276.2|68267.7|68257.7|441
1679568000000|2023-03-23 10:40:00|68280.5|68270.5|68281.2|68271.2|68284.7|68274.7|68270.1|68260.1|397
1679568300000|2023-03-23 10:45:00|68280.7|68270.7|68286.1|68276.1|68289.6|68279.6|68272.6|68256.8|397
1679568600000|2023-03-23 10:50:00|68285.6|68275.6|68278.9|68268.9|68291.7|68278.7|68274.4|68260.9|378
1679568900000|2023-03-23 10:55:00|68278.2|68268.2|68280.9|68270.9|68288.4|68278.4|68274.7|68264.7|393
1679569200000|2023-03-23 11:00:00|68281|68271|68290.4|68280.4|68298.5|68286.6|68281|68267.2|397
1679569500000|2023-03-23 11:05:00|68290.5|68280.5|68292.4|68282.4|68301.5|68285.9|68285.4|68272.3|397
1679569800000|2023-03-23 11:10:00|68292.7|68282.7|68283.1|68273.1|68295.6|68285.6|68282.2|68272.2|335
1679570100000|2023-03-23 11:15:00|68283|68273|68283.3|68273.3|68292.9|68282.9|68279.2|68262.8|413
1679570400000|2023-03-23 11:20:00|68283|68273|68273.6|68253.6|68283.8|68273.8|68272|68252|382
1679570700000|2023-03-23 11:25:00|68273.7|68253.7|68271.3|68251.3|68275.2|68259.3|68265.2|68248.7|376
1679571000000|2023-03-23 11:30:00|68271.1|68251.1|68271.5|68251.5|68272.8|68255.6|68262.4|68242.4|340
1679571300000|2023-03-23 11:35:00|68271.4|68251.4|68282.9|68272.9|68286.7|68275.2|68271.3|68251.3|362
1679571600000|2023-03-23 11:40:00|68283|68273|68296.7|68286.7|68296.8|68286.8|68282.8|68271.4|367
1679571900000|2023-03-23 11:45:00|68296.8|68286.8|68294.6|68274.6|68297|68287|68284.3|68274.3|355
1679572200000|2023-03-23 11:50:00|68294.4|68274.4|68281.4|68271.4|68297.9|68277.9|68280.6|68267.8|359
1679572500000|2023-03-23 11:55:00|68281.5|68271.5|68269.1|68249.1|68281.5|68271.5|68265|68245.8|431
1679572800000|2023-03-23 12:00:00|68268.6|68248.6|68274.2|68264.2|68279.5|68269.5|68259.1|68245|493
1679573100000|2023-03-23 12:05:00|68274.3|68264.3|68266.4|68256.4|68277.2|68267.2|68262.1|68252.1|542
1679573400000|2023-03-23 12:10:00|68264.5|68254.5|68259.7|68249.7|68284.3|68274.3|68258.3|68245|523
1679573700000|2023-03-23 12:15:00|68259.3|68249.3|68254.3|68244.3|68269|68256.7|68251|68235|466
1679574000000|2023-03-23 12:20:00|68253.5|68243.5|68256.9|68236.9|68260.4|68244.3|68238.1|68218.2|595
1679574300000|2023-03-23 12:25:00|68257.3|68237.3|68279.6|68247.4|68279.6|68253.3|68255.2|68235.2|345
1679574600000|2023-03-23 12:30:00|68278.2|68247.3|68292.9|68272.9|68297.6|68277.6|68265.6|68244.5|585
1679574900000|2023-03-23 12:35:00|68292.6|68272.6|68301.1|68291.1|68309.4|68294.5|68277|68265.3|523
1679575200000|2023-03-23 12:40:00|68300.8|68290.8|68318.2|68308.2|68320.8|68310.8|68298.3|68288.3|533
1679575500000|2023-03-23 12:45:00|68318.3|68308.3|68312.1|68302.1|68320.3|68308.3|68304|68291.8|519
1679575800000|2023-03-23 12:50:00|68312.4|68302.4|68306.4|68296.4|68317.3|68303.1|68298.7|68288.7|501
1679576100000|2023-03-23 12:55:00|68306.6|68296.6|68315.9|68295.9|68319.6|68302.6|68304.6|68287.2|469
1679576400000|2023-03-23 13:00:00|68315.8|68295.8|68294|68284|68316.8|68297|68292.9|68278.2|664
1679576700000|2023-03-23 13:05:00|68294.1|68284.1|68305.7|68285.7|68313.4|68299.2|68293|68275.2|541
1679577000000|2023-03-23 13:10:00|68305.6|68285.6|68285.3|68275.3|68311.9|68291.9|68279.2|68264.9|526
1679577300000|2023-03-23 13:15:00|68285.4|68275.4|68264.4|68254.4|68287.9|68277.9|68264.4|68254.4|518
1679577600000|2023-03-23 13:20:00|68264.5|68254.5|68238|68218|68278.2|68268.2|68230.2|68212.5|544
1679577900000|2023-03-23 13:25:00|68237.9|68217.9|68217.3|68207.3|68237.9|68218.3|68212.4|68200|544
1679578200000|2023-03-23 13:30:00|68217.2|68207.2|68201.8|68191.8|68226.7|68213.5|68201.1|68191.1|596
1679578500000|2023-03-23 13:35:00|68201.9|68191.9|68216.3|68206.3|68232.5|68215.9|68200.1|68185.9|549
1679578800000|2023-03-23 13:40:00|68216.1|68206.1|68221.4|68211.4|68227.2|68213.3|68206.4|68192|604
1679579100000|2023-03-23 13:45:00|68221.3|68211.3|68196.8|68186.8|68222.3|68212.3|68188.8|68176|594
1679579400000|2023-03-23 13:50:00|68196.7|68186.7|68196.6|68186.6|68212.4|68202.4|68188.4|68173.8|593
1679579700000|2023-03-23 13:55:00|68196.7|68186.7|68189.8|68169.8|68203.3|68186.8|68179.9|68162.6|513
1679580000000|2023-03-23 14:00:00|68190|68170|68215.5|68195.5|68217.9|68197.9|68188|68168.7|622
1679580300000|2023-03-23 14:05:00|68215.6|68195.6|68226.1|68206.1|68235.3|68215.3|68205.5|68190.2|536
1679580600000|2023-03-23 14:10:00|68226.2|68206.2|68190.8|68180.8|68226.2|68206.2|68182.6|68172.6|549
1679580900000|2023-03-23 14:15:00|68190.6|68180.6|68199.9|68179.9|68205.8|68195.8|68190.6|68179.4|512
1679581200000|2023-03-23 14:20:00|68200|68180|68183.2|68173.2|68204.4|68189.4|68176.4|68163.1|493
1679581500000|2023-03-23 14:25:00|68183.3|68173.3|68175.9|68165.9|68194.2|68182.6|68174|68164|404
1679581800000|2023-03-23 14:30:00|68175.7|68165.7|68173.9|68163.9|68185.2|68170.5|68166.7|68156.7|514
1679582100000|2023-03-23 14:35:00|68173.7|68163.7|68183.8|68173.8|68200.6|68190.6|68173.7|68163.7|500
1679582400000|2023-03-23 14:40:00|68183.6|68173.6|68179|68169|68189.4|68179.4|68170.4|68157.1|483
1679582700000|2023-03-23 14:45:00|68179.2|68169.2|68158.1|68148.1|68181.5|68171.5|68155.4|68145.4|456
1679583000000|2023-03-23 14:50:00|68157.9|68147.9|68163|68153|68164.4|68154.4|68155.9|68145.9|452
1679583300000|2023-03-23 14:55:00|68162.9|68152.9|68170.3|68150.3|68174.9|68154.9|68156.8|68143.1|414
1679583600000|2023-03-23 15:00:00|68170.1|68150.1|68177.9|68157.9|68178|68158|68163.7|68145.8|417
1679583900000|2023-03-23 15:05:00|68178.1|68158.1|68187.4|68167.4|68188.1|68172.5|68176.3|68157.8|445
1679584200000|2023-03-23 15:10:00|68187.3|68167.3|68183.2|68163.2|68188.8|68174.5|68171.1|68155.7|439
1679584500000|2023-03-23 15:15:00|68183.3|68163.3|68167.9|68157.9|68185.6|68172.3|68164.9|68154.9|466
1679584800000|2023-03-23 15:20:00|68167.7|68157.7|68157.8|68147.8|68173.4|68162.2|68154.7|68144.7|522
1679585100000|2023-03-23 15:25:00|68157.9|68147.9|68166.9|68156.9|68171.3|68157.7|68157.8|68145.7|404
1679585400000|2023-03-23 15:30:00|68166.5|68156.5|68155.9|68145.9|68167.5|68157.5|68154.7|68144.7|517
1679585700000|2023-03-23 15:35:00|68155.7|68145.7|68153.3|68143.3|68162|68147.9|68150.6|68137.9|448
1679586000000|2023-03-23 15:40:00|68153.6|68143.6|68158.9|68148.9|68159.9|68149.9|68150.4|68140.4|386
1679586300000|2023-03-23 15:45:00|68158.8|68148.8|68177.3|68157.3|68185.4|68166.8|68158.8|68148.7|430
1679586600000|2023-03-23 15:50:00|68177.4|68157.4|68180.3|68170.3|68187.8|68171.8|68165.8|68155.8|477
1679586900000|2023-03-23 15:55:00|68181.1|68171.1|68171|68161|68183.2|68172.5|68166.8|68155.6|456
1679587200000|2023-03-23 16:00:00|68171.1|68161.1|68180.7|68160.7|68182|68172|68167.3|68157.3|507
1679587500000|2023-03-23 16:05:00|68180.6|68160.6|68164.4|68154.4|68184.2|68174.2|68160.5|68150.5|352
1679587800000|2023-03-23 16:10:00|68164.5|68154.5|68159.9|68149.9|68167.9|68157.9|68156.4|68142.8|415
1679588100000|2023-03-23 16:15:00|68159.8|68149.8|68163.4|68143.4|68164.6|68150.2|68147.5|68137.5|413
1679588400000|2023-03-23 16:20:00|68163.5|68143.5|68156.3|68136.3|68165.3|68150|68146.3|68135.7|448
1679588700000|2023-03-23 16:25:00|68156.2|68136.2|68148.5|68138.5|68160.3|68150.3|68147|68134.1|420
1679589000000|2023-03-23 16:30:00|68148.7|68138.7|68149.1|68139.1|68153|68143|68144.6|68134.6|356
1679589300000|2023-03-23 16:35:00|68149.2|68139.2|68155.1|68145.1|68158.8|68148.8|68144|68134|334
1679589600000|2023-03-23 16:40:00|68155|68145|68157.5|68147.5|68161.3|68151.3|68149.3|68139.3|373
1679589900000|2023-03-23 16:45:00|68157.6|68147.6|68145.9|68135.9|68166.9|68153.5|68144.3|68131|422
1679590200000|2023-03-23 16:50:00|68145.8|68135.8|68168.7|68158.7|68170.4|68160.4|68145.4|68135.4|394
1679590500000|2023-03-23 16:55:00|68168.8|68158.8|68161.3|68151.3|68172.4|68160.9|68157|68147|464
1679590800000|2023-03-23 17:00:00|68161|68151|68173.1|68163.1|68173.5|68163.5|68159.6|68145.8|344
1679591100000|2023-03-23 17:05:00|68173.2|68163.2|68177.3|68157.3|68178|68164.8|68166.6|68149.9|345
1679591400000|2023-03-23 17:10:00|68177.4|68157.4|68187.7|68177.7|68187.7|68177.7|68176.6|68156.6|352
1679591700000|2023-03-23 17:15:00|68187.9|68177.9|68208.8|68198.8|68215.7|68200.5|68187.2|68177.2|359
1679592000000|2023-03-23 17:20:00|68208.7|68198.7|68219|68199|68220.2|68200.2|68204.1|68187.5|437
1679592300000|2023-03-23 17:25:00|68216.5|68206.5|68228.7|68218.7|68234.1|68218.9|68212.4|68202.4|445
1679592600000|2023-03-23 17:30:00|68228.9|68218.9|68221.4|68211.4|68231.1|68219.6|68219.3|68209.3|445
1679592900000|2023-03-23 17:35:00|68221.3|68211.3|68202.5|68192.5|68221.7|68211.7|68199.7|68183.9|441
1679593200000|2023-03-23 17:40:00|68202.6|68192.6|68203.6|68183.6|68206.4|68192.6|68192.7|68178.9|333
1679593500000|2023-03-23 17:45:00|68203.5|68183.5|68197.4|68187.4|68206.3|68192.7|68194.6|68179.6|396
1679593800000|2023-03-23 17:50:00|68197.5|68187.5|68202.9|68182.9|68211.9|68194.1|68195.3|68182.9|425
1679594100000|2023-03-23 17:55:00|68202.3|68182.3|68212.4|68202.4|68219|68203|68188.5|68175.7|441
1679594400000|2023-03-23 18:00:00|68212.9|68202.9|68222.9|68202.9|68246|68226|68212.9|68198.2|493
1679594700000|2023-03-23 18:05:00|68220.7|68200.7|68211.2|68191.2|68230.5|68210.5|68202.9|68182.9|450
1679595000000|2023-03-23 18:10:00|68211.3|68191.3|68189.1|68179.1|68211.3|68191.3|68187.8|68173.3|421
1679595300000|2023-03-23 18:15:00|68189.2|68179.2|68195.9|68175.9|68196.8|68180.5|68185.9|68166.6|386
1679595600000|2023-03-23 18:20:00|68196|68176|68213.8|68203.8|68218.7|68204.4|68192.8|68172.8|388
1679595900000|2023-03-23 18:25:00|68213.7|68203.7|68213|68203|68224.7|68204.7|68204.6|68192|480
1679596200000|2023-03-23 18:30:00|68213.3|68203.3|68220.4|68210.4|68231.2|68215.4|68212.4|68202.4|474
1679596500000|2023-03-23 18:35:00|68220.3|68210.3|68244.5|68234.5|68244.7|68234.7|68212.9|68202.9|461
1679596800000|2023-03-23 18:40:00|68244.8|68234.8|68250.5|68240.5|68264.2|68250.9|68241.9|68231.9|470
1679597100000|2023-03-23 18:45:00|68250.6|68240.6|68258|68238|68259.5|68240.7|68241.3|68225.8|524
1679597400000|2023-03-23 18:50:00|68258.5|68238.5|68316.1|68296.1|68316.1|68296.1|68258.5|68238.5|505
1679597700000|2023-03-23 18:55:00|68316.6|68296.6|68323.3|68313.3|68352.6|68336.2|68316|68296|572
1679598000000|2023-03-23 19:00:00|68324|68314|68272.9|68252.9|68334.7|68319.9|68244.3|68224.3|740
1679598300000|2023-03-23 19:05:00|68271.9|68251.9|68282.3|68262.3|68291.3|68271.3|68271.3|68251.3|615
1679598600000|2023-03-23 19:10:00|68282.4|68262.4|68272.3|68252.3|68289.6|68269.6|68270.3|68250.3|517
1679598900000|2023-03-23 19:15:00|68272.9|68252.9|68308.3|68288.3|68309.5|68289.5|68269.8|68249.8|528
1679599200000|2023-03-23 19:20:00|68308|68288|68308.3|68288.3|68322.3|68302.3|68304|68287|562
1679599500000|2023-03-23 19:25:00|68308.4|68288.4|68303.8|68283.8|68308.6|68288.6|68301.4|68281.4|439
1679599800000|2023-03-23 19:30:00|68304.6|68284.6|68311.9|68291.9|68314.2|68294.2|68304.5|68284.5|523
1679600100000|2023-03-23 19:35:00|68312.7|68292.7|68310.7|68290.7|68313.7|68293.7|68293.1|68273.1|509
1679600400000|2023-03-23 19:40:00|68310.8|68290.8|68292.4|68272.4|68311.1|68291.1|68286|68266|538
1679600700000|2023-03-23 19:45:00|68292.5|68272.5|68289.8|68269.8|68299.5|68279.5|68288.8|68268.8|524
1679601000000|2023-03-23 19:50:00|68286.4|68266.4|68290.4|68270.4|68293.4|68273.4|68281.6|68261.6|541
1679601300000|2023-03-23 19:55:00|68289.8|68269.8|68285.7|68265.7|68292.6|68272.6|68280|68260|432
1679601600000|2023-03-23 20:00:00|68285.8|68265.8|68288.3|68268.3|68289.7|68269.7|68285|68265|427
1679601900000|2023-03-23 20:05:00|68288.1|68268.1|68277.2|68257.2|68288.7|68268.7|68271.9|68251.9|270
1679602200000|2023-03-23 20:10:00|68277|68257|68307.3|68287.3|68308.3|68288.3|68276.7|68256.7|306
1679602500000|2023-03-23 20:15:00|68307.7|68287.7|68314.9|68294.9|68320.6|68300.6|68307.3|68287.3|291
1679602800000|2023-03-23 20:20:00|68315|68295|68315.2|68295.2|68316.1|68296.1|68313.5|68293.5|269
1679603100000|2023-03-23 20:25:00|68315.3|68295.3|68314.3|68294.3|68317|68297|68314.1|68294.1|242
1679603400000|2023-03-23 20:30:00|68314.7|68294.7|68313.6|68293.6|68315.8|68295.8|68313.6|68293.6|108
1679603700000|2023-03-23 20:35:00|68313.8|68293.8|68311.2|68291.2|68315.4|68295.4|68310.1|68290.1|102
1679604000000|2023-03-23 20:40:00|68311.1|68291.1|68308.6|68288.6|68313.9|68293.9|68301.8|68281.8|119
1679604300000|2023-03-23 20:45:00|68308.7|68288.7|68307.8|68287.8|68309|68289|68294.1|68274.1|241
1679604600000|2023-03-23 20:50:00|68308|68288|68307|68287|68309.3|68289.3|68306.5|68286.5|156
1679604900000|2023-03-23 20:55:00|68306.6|68286.6|68320.5|68275.6|68320.5|68287.8|68306.3|68275.6|117
1679605200000|2023-03-23 21:00:00|68320.6|68275.7|68323.6|68260|68330.8|68275.8|68318.5|68260|35
1679605500000|2023-03-23 21:05:00|68323.5|68259.8|68322.7|68234.3|68331.1|68266.1|68317.9|68224.7|66
1679605800000|2023-03-23 21:10:00|68322.4|68235.4|68319.9|68235.4|68323.7|68237.7|68318.2|68233.1|52
1679606100000|2023-03-23 21:15:00|68319.8|68234.5|68348.7|68229.7|68348.7|68236.4|68319.7|68228.6|80
1679606400000|2023-03-23 21:20:00|68348.6|68229.6|68343.2|68234.8|68348.7|68234.8|68343.1|68229.6|24
1679606700000|2023-03-23 21:25:00|68343.1|68234.7|68347.7|68229.9|68348.6|68234.8|68342.9|68229.8|30
1679607000000|2023-03-23 21:30:00|68347.8|68227.9|68344.7|68230.7|68347.9|68233.7|68341.6|68227.9|32
1679607300000|2023-03-23 21:35:00|68344.8|68230.3|68341.7|68232.7|68346.3|68232.9|68341.7|68229.3|16
1679607600000|2023-03-23 21:40:00|68342.2|68232.9|68341.8|68233.9|68342.5|68234.8|68341.5|68230.9|23
1679607900000|2023-03-23 21:45:00|68343.2|68233|68343.9|68230.3|68347.1|68233|68343.1|68230.3|15
1679608200000|2023-03-23 21:50:00|68347.6|68230.4|68343.9|68230.7|68347.6|68230.9|68343.8|68228.6|17
1679608500000|2023-03-23 21:55:00|68343.5|68231|68338.5|68239.4|68347.5|68239.4|68338.5|68223|28
1679608800000|2023-03-23 22:00:00|68341.2|68238.4|68337.7|68226.4|68346.9|68242.9|68281.4|68162.4|132
1679609100000|2023-03-23 22:05:00|68340.2|68231|68346.1|68227.1|68346.5|68247|68334.5|68221.5|54
1679609400000|2023-03-23 22:10:00|68344.2|68226.4|68346.2|68228.5|68346.7|68249.1|68332.1|68225.1|107
1679609700000|2023-03-23 22:15:00|68348.1|68233.2|68344.4|68235.1|68348.1|68238.2|68340.2|68225.2|59
1679610000000|2023-03-23 22:20:00|68344.5|68235|68338.8|68235.9|68344.5|68244|68338.6|68229.9|100
1679610300000|2023-03-23 22:25:00|68339.4|68239.2|68343.1|68230.7|68343.8|68243.5|68339.1|68228.5|57
1679610600000|2023-03-23 22:30:00|68342.1|68233.9|68329.5|68244|68344.7|68245.2|68329.5|68229.3|133
1679610900000|2023-03-23 22:35:00|68330.2|68243.3|68332.1|68241|68333.4|68245|68327.7|68233.2|71
1679611200000|2023-03-23 22:40:00|68332.3|68240.7|68331|68233.2|68335.8|68243.2|68329.4|68229.9|73
1679611500000|2023-03-23 22:45:00|68331.1|68233.3|68334.3|68235.5|68335.7|68243.1|68330.3|68228.8|61
1679611800000|2023-03-23 22:50:00|68335.9|68230|68332.2|68233.4|68336.5|68243.7|68330.2|68230|31
1679612100000|2023-03-23 22:55:00|68332.4|68232.7|68334.2|68240.7|68339.4|68244|68328.4|68232.7|56
1679612400000|2023-03-23 23:00:00|68334.3|68240.8|68326.3|68259.2|68339.2|68262.9|68324.5|68240.8|96
1679612700000|2023-03-23 23:05:00|68324.5|68262.1|68346.6|68266.8|68347|68270.1|68323.2|68255.2|84
1679613000000|2023-03-23 23:10:00|68346.7|68266.9|68341.8|68272.1|68346.7|68276.8|68339.1|68266.7|77
1679613300000|2023-03-23 23:15:00|68344.6|68272.2|68344.5|68269.8|68347.1|68273.6|68341.7|68269.5|70
1679613600000|2023-03-23 23:20:00|68344.3|68274.3|68342.8|68263.6|68344.3|68274.4|68334.8|68253.1|90
1679613900000|2023-03-23 23:25:00|68343.1|68264.2|68347.3|68271.9|68349.6|68280.7|68341.8|68262.2|191
1679614200000|2023-03-23 23:30:00|68347.4|68272|68341.2|68282.4|68351.6|68282.4|68341.1|68263.9|100
1679614500000|2023-03-23 23:35:00|68341.7|68279.1|68348.2|68306.8|68351.6|68307.4|68337.7|68278.9|132
1679614800000|2023-03-23 23:40:00|68348|68307|68344.4|68303|68348.8|68308|68341.2|68296.8|212
1679615100000|2023-03-23 23:45:00|68344.5|68303.1|68344.5|68324.5|68352.2|68324.8|68340.7|68297.1|234
1679615400000|2023-03-23 23:50:00|68344.4|68324.4|68344.9|68324.9|68346.2|68326.2|68344.1|68324.1|124
1679615700000|2023-03-23 23:55:00|68344.8|68324.8|68366.1|68346.1|68369.2|68349.2|68344.8|68324.8|144
1679616000000|2023-03-24 00:00:00|68366|68346|68345.8|68325.8|68370.2|68350.2|68344.1|68324.1|284
1679616300000|2023-03-24 00:05:00|68345.9|68325.9|68368|68348|68368|68348|68345.9|68325.9|376
1679616600000|2023-03-24 00:10:00|68368.1|68348.1|68363|68343|68369.8|68349.8|68351.7|68331.7|354
1679616900000|2023-03-24 00:15:00|68362.9|68342.9|68341.2|68321.2|68365.6|68345.6|68340.5|68320.5|423
1679617200000|2023-03-24 00:20:00|68341.1|68321.1|68336.7|68316.7|68343.7|68323.7|68329.9|68309.9|444
1679617500000|2023-03-24 00:25:00|68336.3|68316.3|68327.3|68307.3|68342.9|68322.9|68317.2|68297.2|465
1679617800000|2023-03-24 00:30:00|68331.7|68311.7|68338.2|68318.2|68343.3|68323.3|68328.7|68308.7|349
1679618100000|2023-03-24 00:35:00|68338.5|68318.5|68333.3|68323.3|68343.7|68325.1|68330.9|68317.4|302
1679618400000|2023-03-24 00:40:00|68333.4|68323.4|68340.2|68320.2|68348.1|68332.2|68333.3|68317.7|244
1679618700000|2023-03-24 00:45:00|68340|68320|68332.4|68322.4|68346.8|68326.8|68331.6|68319.9|230
1679619000000|2023-03-24 00:50:00|68332.5|68322.5|68354.3|68334.3|68357.3|68337.3|68332.4|68321.8|375
1679619300000|2023-03-24 00:55:00|68353.9|68333.9|68346.1|68326.1|68361.6|68341.6|68343.5|68323.5|346
1679619600000|2023-03-24 01:00:00|68346|68326|68323.3|68303.3|68346|68326|68309|68289|529
1679619900000|2023-03-24 01:05:00|68322.4|68302.4|68344.9|68324.9|68345.5|68325.5|68320.8|68302|521
1679620200000|2023-03-24 01:10:00|68345|68325|68384|68364|68384.5|68364.5|68341.6|68322.5|488
1679620500000|2023-03-24 01:15:00|68384.9|68364.9|68370.4|68360.4|68385|68365|68358.5|68338.5|516
1679620800000|2023-03-24 01:20:00|68370.3|68360.3|68366.9|68356.9|68385.1|68370|68364.6|68348.4|570
1679621100000|2023-03-24 01:25:00|68366.1|68356.1|68366.2|68346.2|68370.9|68357.7|68351.6|68341.6|547
1679621400000|2023-03-24 01:30:00|68361.3|68351.3|68365|68355|68383.6|68367.7|68353|68343|651
1679621700000|2023-03-24 01:35:00|68364.7|68354.7|68360.6|68350.6|68383.7|68373.7|68356.8|68346.8|609
1679622000000|2023-03-24 01:40:00|68360.5|68350.5|68371|68361|68385|68375|68354.3|68344.3|616
1679622300000|2023-03-24 01:45:00|68370.9|68360.9|68428|68418|68439|68424|68362.5|68352.5|622
1679622600000|2023-03-24 01:50:00|68427.5|68417.5|68396.7|68386.7|68432.5|68417.5|68386.2|68376.2|601
1679622900000|2023-03-24 01:55:00|68396.9|68386.9|68416.1|68406.1|68430.6|68420.6|68396.8|68386.8|583
1679623200000|2023-03-24 02:00:00|68415.7|68405.7|68387.4|68377.4|68427|68417|68378.8|68368.8|587
1679623500000|2023-03-24 02:05:00|68387.2|68377.2|68382.4|68372.4|68398.2|68388.2|68374.8|68364.8|565
1679623800000|2023-03-24 02:10:00|68382.5|68372.5|68400.9|68390.9|68414.3|68404.3|68379.7|68369.7|540
1679624100000|2023-03-24 02:15:00|68400.8|68390.8|68405.7|68395.7|68408.4|68398.4|68392.4|68382.4|504
1679624400000|2023-03-24 02:20:00|68405.9|68395.9|68420.7|68410.7|68429.9|68419.9|68405.9|68395.9|458
1679624700000|2023-03-24 02:25:00|68420.5|68410.5|68422.5|68412.5|68427.9|68417.9|68409.5|68399.5|389
1679625000000|2023-03-24 02:30:00|68422.9|68412.9|68448.2|68438.2|68448.9|68438.9|68422.2|68411.7|497
1679625300000|2023-03-24 02:35:00|68448.7|68438.7|68463.6|68453.6|68463.7|68453.7|68448.2|68438.2|514
1679625600000|2023-03-24 02:40:00|68463.5|68453.5|68429|68419|68466.5|68456.5|68429|68419|507
1679625900000|2023-03-24 02:45:00|68428.8|68418.8|68479.4|68469.4|68486.1|68476.1|68428.1|68418.1|562
1679626200000|2023-03-24 02:50:00|68479.3|68469.3|68476.6|68466.6|68500.4|68490.4|68475.8|68465.8|574
1679626500000|2023-03-24 02:55:00|68476.4|68466.4|68489.6|68479.6|68492.8|68482.8|68462.1|68452.1|473
1679626800000|2023-03-24 03:00:00|68488.6|68478.6|68522.6|68512.6|68528|68518|68479|68469|574
1679627100000|2023-03-24 03:05:00|68522.3|68512.3|68488.6|68478.6|68535.2|68525.2|68488.4|68478.4|498
1679627400000|2023-03-24 03:10:00|68488.8|68478.8|68470.3|68460.3|68495.5|68485.5|68468.7|68458.7|475
1679627700000|2023-03-24 03:15:00|68470.4|68460.4|68492.7|68482.7|68500.3|68490.3|68458|68448|501
1679628000000|2023-03-24 03:20:00|68491.7|68481.7|68476.8|68466.8|68498.1|68488.1|68473.1|68463.1|372
1679628300000|2023-03-24 03:25:00|68476.9|68466.9|68482.8|68472.8|68492.1|68482.1|68476.7|68466.7|397
1679628600000|2023-03-24 03:30:00|68482.7|68472.7|68475.5|68465.5|68482.9|68472.9|68469.4|68459.4|412
1679628900000|2023-03-24 03:35:00|68475.6|68465.6|68446|68436|68475.6|68465.6|68439.2|68429.2|448
1679629200000|2023-03-24 03:40:00|68446.1|68436.1|68455|68445|68455.7|68445.7|68436.3|68426.3|346
1679629500000|2023-03-24 03:45:00|68455.1|68445.1|68455.1|68445.1|68458.8|68448.8|68437.8|68427.8|317
1679629800000|2023-03-24 03:50:00|68455.5|68445.5|68461.5|68451.5|68464.5|68454.5|68454.6|68444.6|245
1679630100000|2023-03-24 03:55:00|68461.4|68451.4|68452|68442|68462|68452|68444.2|68434.2|385
1679630400000|2023-03-24 04:00:00|68451.9|68441.9|68453|68443|68453.5|68443.5|68437.2|68427.2|327
1679630700000|2023-03-24 04:05:00|68452.9|68442.9|68465.1|68455.1|68467.6|68457.6|68451.9|68441.9|207
1679631000000|2023-03-24 04:10:00|68465.2|68455.2|68469|68459|68475|68465|68465.2|68455.2|227
1679631300000|2023-03-24 04:15:00|68469.1|68459.1|68466|68456|68471.5|68461.5|68460.3|68450.3|225
1679631600000|2023-03-24 04:20:00|68465.9|68455.9|68447.5|68437.5|68466|68456|68446.7|68436.7|317
1679631900000|2023-03-24 04:25:00|68447.6|68437.6|68454|68444|68454.1|68444.1|68447|68437|296
1679632200000|2023-03-24 04:30:00|68453.9|68443.9|68455|68445|68458.5|68448.5|68448.6|68438.6|352
1679632500000|2023-03-24 04:35:00|68454.8|68444.8|68466.2|68456.2|68467.3|68457.3|68454.3|68444.3|224
1679632800000|2023-03-24 04:40:00|68466.3|68456.3|68438.7|68428.7|68467.1|68457.1|68435.4|68425.4|334
1679633100000|2023-03-24 04:45:00|68438.1|68428.1|68421.5|68411.5|68440.7|68430.7|68416.7|68406.7|347
1679633400000|2023-03-24 04:50:00|68421.6|68411.6|68414|68404|68424.5|68414.5|68410.1|68400.1|368
1679633700000|2023-03-24 04:55:00|68414.1|68404.1|68412.2|68402.2|68423.7|68413.7|68405.9|68395.9|384
1679634000000|2023-03-24 05:00:00|68413.3|68403.3|68422.9|68412.9|68428.5|68418.5|68413.3|68403.3|330
1679634300000|2023-03-24 05:05:00|68421.9|68411.9|68420.5|68410.5|68437.9|68427.9|68418.1|68408.1|417
1679634600000|2023-03-24 05:10:00|68420.7|68410.7|68427.2|68417.2|68429.7|68419.7|68420.1|68410.1|351
1679634900000|2023-03-24 05:15:00|68427.1|68417.1|68428.6|68418.6|68434|68424|68422.7|68412.7|352
1679635200000|2023-03-24 05:20:00|68428.8|68418.8|68418|68408|68432.7|68422.7|68412.7|68402.7|448
1679635500000|2023-03-24 05:25:00|68417.9|68407.9|68424.6|68414.6|68425.5|68415.5|68414.8|68404.8|364
1679635800000|2023-03-24 05:30:00|68424.8|68414.8|68421.1|68411.1|68428.2|68418.2|68414.9|68404.9|398
1679636100000|2023-03-24 05:35:00|68421.2|68411.2|68405.1|68395.1|68424.1|68414.1|68402.5|68392.5|450
1679636400000|2023-03-24 05:40:00|68405.9|68395.9|68424.1|68414.1|68424.7|68414.7|68404.6|68394.6|462
1679636700000|2023-03-24 05:45:00|68424|68414|68443.8|68433.8|68448|68438|68423.9|68413.9|447
1679637000000|2023-03-24 05:50:00|68443.7|68433.7|68442.5|68432.5|68444.1|68434.1|68435.4|68425.4|403
1679637300000|2023-03-24 05:55:00|68440.8|68430.8|68449.9|68439.9|68473.1|68463.1|68440.5|68430.5|448
1679637600000|2023-03-24 06:00:00|68450|68440|68461.5|68451.5|68466.6|68456.6|68449.2|68439.2|425
1679637900000|2023-03-24 06:05:00|68461.6|68451.6|68482.9|68472.9|68483.2|68473.2|68458|68448|360
1679638200000|2023-03-24 06:10:00|68483|68473|68473.8|68463.8|68484.5|68474.5|68471.2|68461.2|344
1679638500000|2023-03-24 06:15:00|68473.7|68463.7|68496|68486|68501.5|68491.5|68471.6|68461.6|431
1679638800000|2023-03-24 06:20:00|68496.7|68486.7|68489.8|68479.8|68511.7|68501.7|68480.7|68470.7|473
1679639100000|2023-03-24 06:25:00|68489.5|68479.5|68484.2|68474.2|68490.7|68480.7|68476.2|68466.2|378
1679639400000|2023-03-24 06:30:00|68484.3|68474.3|68471.4|68461.4|68486.5|68476.5|68467.6|68457.6|357
1679639700000|2023-03-24 06:35:00|68471.3|68461.3|68487.9|68477.9|68488.7|68478.7|68461.6|68451.6|361
1679640000000|2023-03-24 06:40:00|68488.1|68478.1|68497.2|68487.2|68499.4|68489.4|68484.1|68474.1|342
1679640300000|2023-03-24 06:45:00|68497.3|68487.3|68478.5|68468.5|68499.3|68489.3|68478.3|68468.3|370
1679640600000|2023-03-24 06:50:00|68478.3|68468.3|68516.7|68506.7|68516.7|68506.7|68476.2|68466.2|418
1679640900000|2023-03-24 06:55:00|68517|68507|68534.5|68524.5|68539.7|68529.7|68512.4|68502.4|496
1679641200000|2023-03-24 07:00:00|68534.3|68524.3|68514.7|68504.7|68534.6|68524.6|68507.8|68497.8|548
1679641500000|2023-03-24 07:05:00|68514.6|68504.6|68516.1|68506.1|68518.8|68508.8|68499|68489|483
1679641800000|2023-03-24 07:10:00|68516.2|68506.2|68495.9|68485.9|68525.1|68515.1|68486.1|68476.1|446
1679642100000|2023-03-24 07:15:00|68495|68485|68519.6|68509.6|68524.8|68514.8|68491.5|68481.5|488
1679642400000|2023-03-24 07:20:00|68519.5|68509.5|68510.1|68500.1|68528.6|68518.4|68510.1|68500.1|467
1679642700000|2023-03-24 07:25:00|68509.5|68499.5|68523.6|68513.6|68533.5|68519.2|68507.7|68497.7|494
1679643000000|2023-03-24 07:30:00|68523.3|68513.3|68524.8|68514.8|68530.1|68520.1|68519.3|68509.3|418
1679643300000|2023-03-24 07:35:00|68524.9|68514.9|68520.1|68510.1|68531|68521|68510|68500|407
1679643600000|2023-03-24 07:40:00|68520|68510|68504.8|68494.8|68520.1|68510.1|68498.9|68488.9|431
1679643900000|2023-03-24 07:45:00|68504.9|68494.9|68488.5|68478.5|68507.5|68497.5|68488|68478|381
1679644200000|2023-03-24 07:50:00|68488.3|68478.3|68479.4|68469.4|68491.9|68481.9|68476.7|68466.7|405
1679644500000|2023-03-24 07:55:00|68479.5|68469.5|68497.7|68487.7|68499.4|68489.4|68476.7|68466.7|435
1679644800000|2023-03-24 08:00:00|68497.9|68487.9|68516.1|68506.1|68521.8|68511.8|68497.8|68487.8|560
1679645100000|2023-03-24 08:05:00|68515.3|68505.3|68600.9|68590.9|68624.8|68614.8|68514.5|68504.5|692
1679645400000|2023-03-24 08:10:00|68600.3|68590.3|68586.5|68576.5|68614.6|68603.6|68577.5|68567.5|617
1679645700000|2023-03-24 08:15:00|68582.7|68572.7|68643.7|68633.7|68651.9|68641.9|68581.1|68570.3|620
1679646000000|2023-03-24 08:20:00|68643|68633|68637.6|68627.6|68644.8|68634.8|68621.4|68611.4|588
1679646300000|2023-03-24 08:25:00|68637.8|68627.8|68670.1|68650.1|68677.8|68661.9|68636.7|68626.7|602
1679646600000|2023-03-24 08:30:00|68668.8|68648.8|68630.6|68620.6|68668.8|68648.8|68618.1|68604.6|577
1679646900000|2023-03-24 08:35:00|68630.7|68620.7|68677.1|68667.1|68695.6|68678.6|68621.1|68611.1|596
1679647200000|2023-03-24 08:40:00|68674.8|68664.8|68701.3|68691.3|68708|68698|68672.8|68662.8|608
1679647500000|2023-03-24 08:45:00|68700.7|68690.7|68726.1|68716.1|68737.3|68727.3|68697.5|68687.5|630
1679647800000|2023-03-24 08:50:00|68725.3|68715.3|68740.4|68720.4|68763.8|68746|68710.7|68699.2|590
1679648100000|2023-03-24 08:55:00|68737.1|68717.1|68710.3|68690.3|68746.2|68732.5|68703.8|68685.1|513
1679648400000|2023-03-24 09:00:00|68710.4|68690.4|68691.3|68681.3|68714.4|68704.4|68691.3|68681.3|545
1679648700000|2023-03-24 09:05:00|68691.9|68681.9|68705|68685|68715.7|68695.7|68678.2|68662.8|552
1679649000000|2023-03-24 09:10:00|68704.9|68684.9|68694.6|68684.6|68712|68692|68684.9|68670.7|464
1679649300000|2023-03-24 09:15:00|68694.3|68684.3|68693.4|68683.4|68695.3|68685.3|68674.2|68661.7|472
1679649600000|2023-03-24 09:20:00|68693.2|68683.2|68706.7|68696.7|68710.2|68700.2|68687.6|68676.5|591
1679649900000|2023-03-24 09:25:00|68707.8|68697.8|68694.9|68674.9|68721.6|68703.7|68694.3|68674.3|524
1679650200000|2023-03-24 09:30:00|68693.9|68673.9|68720.4|68700.4|68720.8|68706.8|68686.2|68671.7|505
1679650500000|2023-03-24 09:35:00|68721.3|68701.3|68721.8|68711.8|68724.9|68714.6|68701.6|68686.8|534
1679650800000|2023-03-24 09:40:00|68721.7|68711.7|68733.3|68713.3|68733.7|68719.6|68700.8|68690.8|571
1679651100000|2023-03-24 09:45:00|68733|68713|68777.1|68757.1|68798|68780.2|68728.2|68713|626
1679651400000|2023-03-24 09:50:00|68777.2|68757.2|68790.9|68770.9|68796.9|68776.9|68777.2|68757.2|526
1679651700000|2023-03-24 09:55:00|68791.5|68771.5|68815.1|68795.1|68855.6|68835.6|68791.5|68771.5|643
1679652000000|2023-03-24 10:00:00|68814.4|68794.4|68793.1|68773.1|68818.7|68801.6|68769.7|68754.3|574
1679652300000|2023-03-24 10:05:00|68793|68773|68791.1|68771.1|68809.3|68789.3|68789.5|68769.5|452
1679652600000|2023-03-24 10:10:00|68791.2|68771.2|68794.5|68774.5|68797.7|68780.9|68784|68769.9|337
1679652900000|2023-03-24 10:15:00|68795|68775|68800.3|68780.3|68821.1|68808.8|68788.5|68771.3|549
1679653200000|2023-03-24 10:20:00|68800|68780|68784.3|68764.3|68801.5|68781.5|68771.3|68751.3|509
1679653500000|2023-03-24 10:25:00|68784.6|68764.6|68782.8|68772.8|68794.3|68784.3|68766.6|68746.6|480
1679653800000|2023-03-24 10:30:00|68783.2|68773.2|68782.2|68772.2|68799.9|68789.9|68776.1|68766.1|508
1679654100000|2023-03-24 10:35:00|68779.9|68769.9|68778|68758|68784.6|68769.9|68756.8|68744.7|538
1679654400000|2023-03-24 10:40:00|68778.2|68758.2|68783.1|68763.1|68792.1|68777.8|68774.4|68754.8|446
1679654700000|2023-03-24 10:45:00|68783|68763|68781.8|68761.8|68787.7|68771.2|68772.6|68753.3|499
1679655000000|2023-03-24 10:50:00|68781.9|68761.9|68776.3|68756.3|68782.1|68767.4|68762.6|68744.3|459
1679655300000|2023-03-24 10:55:00|68777.8|68757.8|68789.3|68779.3|68791.9|68781.9|68769.2|68753|451
1679655600000|2023-03-24 11:00:00|68789.2|68779.2|68831.3|68821.3|68835.9|68823.2|68789.1|68774.7|459
1679655900000|2023-03-24 11:05:00|68828.1|68818.1|68837.2|68827.2|68839.3|68829.3|68816.3|68805.4|468
1679656200000|2023-03-24 11:10:00|68837.1|68827.1|68812.3|68802.3|68845.6|68831.5|68811.9|68801.9|439
1679656500000|2023-03-24 11:15:00|68812.5|68802.5|68792.5|68782.5|68813|68803|68788.4|68776.9|433
1679656800000|2023-03-24 11:20:00|68792.8|68782.8|68757.9|68737.9|68799.3|68785.8|68752.8|68734.6|507
1679657100000|2023-03-24 11:25:00|68758|68738|68753.8|68733.8|68758.9|68743.1|68738.9|68718.9|489
1679657400000|2023-03-24 11:30:00|68753.9|68733.9|68771.5|68751.5|68772|68752|68747.9|68727.9|467
1679657700000|2023-03-24 11:35:00|68771.4|68751.4|68774.7|68754.7|68782.8|68765.6|68768.9|68749.7|473
1679658000000|2023-03-24 11:40:00|68774.6|68754.6|68783.1|68773.1|68791.1|68776.3|68773.6|68753.6|471
1679658300000|2023-03-24 11:45:00|68783|68773|68765.3|68755.3|68791.2|68773.5|68765.2|68755.2|436
1679658600000|2023-03-24 11:50:00|68765|68755|68762.3|68752.3|68770|68760|68753.2|68743.2|394
1679658900000|2023-03-24 11:55:00|68761.6|68751.6|68756.5|68746.5|68776|68766|68754.9|68744.9|445
1679659200000|2023-03-24 12:00:00|68756.4|68746.4|68778.7|68758.7|68780.6|68762.8|68755|68745|520
1679659500000|2023-03-24 12:05:00|68778.8|68758.8|68775.6|68765.6|68797.2|68782.7|68773|68758.8|473
1679659800000|2023-03-24 12:10:00|68775.8|68765.8|68760.3|68750.3|68781.1|68766.4|68759.5|68749.5|456
1679660100000|2023-03-24 12:15:00|68760.5|68750.5|68767.3|68757.3|68770.5|68760.5|68759|68749|475
1679660400000|2023-03-24 12:20:00|68767.1|68757.1|68755.3|68745.3|68768.4|68758.4|68748|68732.7|597
1679660700000|2023-03-24 12:25:00|68755.4|68745.4|68768.8|68748.8|68769|68750.1|68752.4|68732.9|436
1679661000000|2023-03-24 12:30:00|68768.5|68748.5|68732.8|68722.8|68768.7|68748.7|68722.1|68709.6|566
1679661300000|2023-03-24 12:35:00|68732.5|68722.5|68704.3|68694.3|68732.9|68722.6|68691.6|68672.1|560
1679661600000|2023-03-24 12:40:00|68704.7|68694.7|68715.2|68695.2|68739.1|68719.1|68695.1|68685.1|571
1679661900000|2023-03-24 12:45:00|68715.1|68695.1|68712.4|68702.4|68722.3|68712.3|68707.7|68694.7|515
1679662200000|2023-03-24 12:50:00|68713|68703|68723|68713|68734.5|68718.4|68712.1|68698.8|502
1679662500000|2023-03-24 12:55:00|68722.6|68712.6|68685.5|68665.5|68727.7|68713.8|68673.8|68662.1|625
1679662800000|2023-03-24 13:00:00|68684|68664|68678.5|68668.5|68697.6|68687.6|68676.9|68661.4|683
1679663100000|2023-03-24 13:05:00|68679.2|68669.2|68698.5|68688.5|68698.6|68688.6|68676.9|68666.9|587
1679663400000|2023-03-24 13:10:00|68698.4|68688.4|68699.5|68689.5|68706|68692.3|68688.6|68678.6|577
1679663700000|2023-03-24 13:15:00|68699.2|68689.2|68713.6|68703.6|68716.7|68706.7|68699.1|68689.1|518
1679664000000|2023-03-24 13:20:00|68713.1|68703.1|68706.1|68696.1|68716.6|68706.6|68704.5|68694.5|502
1679664300000|2023-03-24 13:25:00|68706.3|68696.3|68682.4|68662.4|68708.8|68698.8|68681.3|68661.3|534
1679664600000|2023-03-24 13:30:00|68682.5|68662.5|68669.8|68649.8|68684.7|68664.7|68660.8|68640.8|631
1679664900000|2023-03-24 13:35:00|68671|68651|68683.5|68673.5|68695|68682.1|68666.8|68651|660
1679665200000|2023-03-24 13:40:00|68683.7|68673.7|68709.7|68689.7|68713|68703|68683|68673|554
1679665500000|2023-03-24 13:45:00|68714.3|68694.3|68758.9|68738.9|68782.6|68762.6|68714.2|68694.2|748
1679665800000|2023-03-24 13:50:00|68759.2|68739.2|68720.3|68710.3|68760.5|68740.5|68717.3|68705.3|655
1679666100000|2023-03-24 13:55:00|68719.8|68709.8|68700.2|68690.2|68735.1|68722.1|68695.4|68675.8|670
1679666400000|2023-03-24 14:00:00|68700.1|68690.1|68686.3|68676.3|68714.5|68704.5|68686.3|68676.3|660
1679666700000|2023-03-24 14:05:00|68686.5|68676.5|68680.9|68670.9|68688.8|68678.8|68672.9|68662.9|643
1679667000000|2023-03-24 14:10:00|68681.1|68671.1|68685.8|68675.8|68690.8|68680.8|68672.4|68662.4|599
1679667300000|2023-03-24 14:15:00|68686.4|68676.4|68711.7|68701.7|68718|68704.7|68684|68674|537
1679667600000|2023-03-24 14:20:00|68711.8|68701.8|68707.3|68697.3|68741.5|68727.3|68703.8|68693.8|577
1679667900000|2023-03-24 14:25:00|68707.4|68697.4|68690.8|68670.8|68714.8|68704.8|68685.1|68665.1|596
1679668200000|2023-03-24 14:30:00|68691.2|68671.2|68687.5|68667.5|68703|68683|68682.8|68662.8|559
1679668500000|2023-03-24 14:35:00|68687.4|68667.4|68677.3|68657.3|68692.6|68672.6|68676.3|68656.3|509
1679668800000|2023-03-24 14:40:00|68677.6|68657.6|68678.6|68668.6|68685|68672.9|68670.1|68650.8|527
1679669100000|2023-03-24 14:45:00|68678.7|68668.7|68693.3|68673.3|68693.6|68673.7|68674.9|68661.1|496
1679669400000|2023-03-24 14:50:00|68693.6|68673.6|68696.5|68686.5|68702|68689.1|68681.1|68671.1|507
1679669700000|2023-03-24 14:55:00|68696.8|68686.8|68709.9|68699.9|68712.1|68700.9|68690.3|68680.3|501
1679670000000|2023-03-24 15:00:00|68710|68700|68709.4|68699.4|68724.6|68713.5|68708.4|68698.4|505
1679670300000|2023-03-24 15:05:00|68709.3|68699.3|68731.7|68711.7|68734.2|68717.9|68708.7|68698.7|493
1679670600000|2023-03-24 15:10:00|68731.8|68711.8|68727.1|68717.1|68740.1|68730.1|68725.6|68711.8|509
1679670900000|2023-03-24 15:15:00|68727|68717|68728.2|68718.2|68734.8|68720.5|68711.1|68701.1|506
1679671200000|2023-03-24 15:20:00|68728.1|68718.1|68732.3|68722.3|68745.6|68735.6|68726.7|68716.7|536
1679671500000|2023-03-24 15:25:00|68731.7|68721.7|68713.7|68703.7|68734.5|68724.5|68713|68703|472
1679671800000|2023-03-24 15:30:00|68713.9|68703.9|68729.6|68719.6|68733.6|68723.6|68710.1|68700.1|510
1679672100000|2023-03-24 15:35:00|68729.5|68719.5|68724.3|68714.3|68730.6|68719.5|68720.8|68706.9|423
1679672400000|2023-03-24 15:40:00|68724.4|68714.4|68716.6|68706.6|68728.5|68714.4|68715.3|68696.4|458
1679672700000|2023-03-24 15:45:00|68716.5|68706.5|68685.2|68675.2|68727.8|68707.8|68684.1|68670.6|507
1679673000000|2023-03-24 15:50:00|68685.1|68675.1|68685.8|68675.8|68694.6|68684.6|68683.6|68673.6|442
1679673300000|2023-03-24 15:55:00|68685.9|68675.9|68688.4|68678.4|68692.4|68682.4|68680.5|68666.3|455
1679673600000|2023-03-24 16:00:00|68688|68678|68678.4|68668.4|68690.7|68680.7|68659.5|68643.9|552
1679673900000|2023-03-24 16:05:00|68678.3|68668.3|68685|68675|68685.8|68675.8|68673.9|68663.9|475
1679674200000|2023-03-24 16:10:00|68684.8|68674.8|68680.4|68670.4|68694.2|68684.2|68678.2|68665.8|446
1679674500000|2023-03-24 16:15:00|68681.4|68671.4|68682.7|68672.7|68685.3|68675.3|68677.5|68667.5|405
1679674800000|2023-03-24 16:20:00|68682.6|68672.6|68694.7|68674.7|68700.4|68686|68679.8|68669.8|451
1679675100000|2023-03-24 16:25:00|68694.8|68674.8|68702.2|68692.2|68705.7|68695.7|68693.1|68673.1|346
1679675400000|2023-03-24 16:30:00|68702.3|68692.3|68711|68701|68711.5|68701.5|68692.9|68678.1|397
1679675700000|2023-03-24 16:35:00|68710.9|68700.9|68718.8|68708.8|68720.2|68709|68707|68687|331
1679676000000|2023-03-24 16:40:00|68718.7|68708.7|68718.3|68698.3|68724.8|68714.8|68711.8|68693.5|444
1679676300000|2023-03-24 16:45:00|68718.4|68698.4|68706.4|68686.4|68719|68703.4|68701.3|68686.4|485
1679676600000|2023-03-24 16:50:00|68706.5|68686.5|68707.6|68687.6|68712.4|68692.4|68703.1|68683.1|355
1679676900000|2023-03-24 16:55:00|68707.3|68687.3|68690|68680|68707.3|68687.3|68687.1|68673.2|463
1679677200000|2023-03-24 17:00:00|68690.1|68680.1|68691.8|68681.8|68696|68686|68686.7|68676.7|412
1679677500000|2023-03-24 17:05:00|68691.9|68681.9|68697.7|68677.7|68699.2|68684.5|68690.2|68675.2|352
1679677800000|2023-03-24 17:10:00|68697.6|68677.6|68695|68685|68701.6|68685|68686.1|68674.6|342
1679678100000|2023-03-24 17:15:00|68695.1|68685.1|68695.4|68685.4|68696.6|68686.6|68692.4|68682.4|296
1679678400000|2023-03-24 17:20:00|68695.2|68685.2|68692.5|68682.5|68695.5|68685.5|68688.8|68678.8|379
1679678700000|2023-03-24 17:25:00|68692.2|68682.2|68691.1|68681.1|68695.8|68685.8|68683.1|68673.1|388
1679679000000|2023-03-24 17:30:00|68691.4|68681.4|68693.4|68683.4|68700.4|68690.4|68689.5|68679.5|366
1679679300000|2023-03-24 17:35:00|68693.5|68683.5|68704.1|68694.1|68704.1|68694.1|68689.3|68679.3|369
1679679600000|2023-03-24 17:40:00|68704.2|68694.2|68696.2|68676.2|68711.9|68700.5|68692.3|68675.8|402
1679679900000|2023-03-24 17:45:00|68696.4|68676.4|68682.2|68672.2|68700.2|68680.2|68672.2|68659.2|422
1679680200000|2023-03-24 17:50:00|68682.3|68672.3|68695.8|68675.8|68696.6|68676.8|68681.5|68671.5|309
1679680500000|2023-03-24 17:55:00|68695.7|68675.7|68684|68664|68698.4|68683.6|68680|68660|290
1679680800000|2023-03-24 18:00:00|68684.1|68664.1|68707.4|68687.4|68707.6|68687.6|68684.1|68664.1|361
1679681100000|2023-03-24 18:05:00|68707.3|68687.3|68706.8|68686.8|68707.6|68693.4|68701.1|68684.6|249
1679681400000|2023-03-24 18:10:00|68707|68687|68703.2|68693.2|68707|68695.8|68699.6|68686.7|307
1679681700000|2023-03-24 18:15:00|68703.3|68693.3|68699.5|68689.5|68703.5|68693.5|68699.2|68689.2|225
1679682000000|2023-03-24 18:20:00|68699.6|68689.6|68701.8|68691.8|68705.1|68695.1|68698.5|68688.5|282
1679682300000|2023-03-24 18:25:00|68701.9|68691.9|68703.8|68693.8|68705|68695|68695.3|68685.3|334
1679682600000|2023-03-24 18:30:00|68703.7|68693.7|68697.5|68687.5|68703.9|68693.9|68694.7|68684.7|282
1679682900000|2023-03-24 18:35:00|68697.4|68687.4|68692.7|68682.7|68698.8|68688.8|68691.8|68681.8|382
1679683200000|2023-03-24 18:40:00|68692.6|68682.6|68690.8|68680.8|68699.5|68684.3|68688.3|68674.7|271
1679683500000|2023-03-24 18:45:00|68690.7|68680.7|68689.9|68679.9|68692.5|68682.5|68687.5|68677.5|328
1679683800000|2023-03-24 18:50:00|68689.7|68679.7|68694.2|68684.2|68697.7|68687.7|68688.3|68678.3|308
1679684100000|2023-03-24 18:55:00|68694.5|68684.5|68711.6|68691.6|68712.2|68701.9|68694.5|68684.5|380
1679684400000|2023-03-24 19:00:00|68711.7|68691.7|68716.1|68696.1|68718|68698|68711.4|68691.4|307
1679684700000|2023-03-24 19:05:00|68716|68696|68704.4|68684.4|68716.2|68696.2|68703|68683|262
1679685000000|2023-03-24 19:10:00|68704.5|68684.5|68710.8|68690.8|68711.5|68694.9|68704.3|68684.3|331
1679685300000|2023-03-24 19:15:00|68710.9|68690.9|68702.2|68692.2|68711.3|68693.1|68701.1|68686.7|320
1679685600000|2023-03-24 19:20:00|68702.1|68692.1|68719.7|68699.7|68722.7|68702.7|68698.8|68688.1|342
1679685900000|2023-03-24 19:25:00|68719.8|68699.8|68714.2|68694.2|68726.4|68716.4|68710.8|68690.8|403
1679686200000|2023-03-24 19:30:00|68714.5|68694.5|68716.1|68696.1|68719|68699|68713.1|68693.1|290
1679686500000|2023-03-24 19:35:00|68716|68696|68714|68704|68717.4|68706.2|68712.3|68696|192
1679686800000|2023-03-24 19:40:00|68713.9|68703.9|68719.5|68709.5|68719.7|68709.7|68712.5|68698.3|289
1679687100000|2023-03-24 19:45:00|68719.2|68709.2|68710|68690|68721|68709.9|68706.1|68689|367
1679687400000|2023-03-24 19:50:00|68709.9|68689.9|68701.9|68691.9|68713.5|68693.5|68701.7|68685|324
1679687700000|2023-03-24 19:55:00|68702|68692|68706.5|68686.5|68712|68693.7|68701.7|68684.4|367
1679688000000|2023-03-24 20:00:00|68706.4|68686.4|68708.8|68688.8|68709.5|68689.5|68705.8|68685.8|137
1679688300000|2023-03-24 20:05:00|68708.9|68688.9|68707.1|68687.1|68709.2|68689.2|68707|68687|143
1679688600000|2023-03-24 20:10:00|68707.2|68687.2|68707.8|68687.8|68708.5|68688.5|68705.7|68685.7|167
1679688900000|2023-03-24 20:15:00|68707.9|68687.9|68707.9|68687.9|68708.3|68688.3|68707.1|68687.1|286
1679689200000|2023-03-24 20:20:00|68707.8|68687.8|68707.2|68687.2|68708.8|68688.8|68701.7|68681.7|288
1679689500000|2023-03-24 20:25:00|68707|68687|68708.6|68688.6|68713|68693|68706.9|68686.9|269
1679689800000|2023-03-24 20:30:00|68708.4|68688.4|68707.6|68687.6|68708.5|68688.5|68707.2|68687.2|118
1679690100000|2023-03-24 20:35:00|68707.7|68687.7|68707.4|68687.4|68708|68688|68707.2|68687.2|71
1679690400000|2023-03-24 20:40:00|68707.5|68687.5|68715.7|68695.7|68720.7|68700.7|68706.4|68686.4|87
1679690700000|2023-03-24 20:45:00|68715.9|68695.9|68716.6|68696.6|68716.8|68696.8|68715.8|68695.8|141
1679691000000|2023-03-24 20:50:00|68716.4|68696.4|68717.3|68697.3|68717.4|68697.4|68715.8|68695.8|136
1679691300000|2023-03-24 20:55:00|68717.2|68697.2|68757.3|68664.3|68757.6|68700.9|68712.1|68664.2|100
1679860800000|2023-03-26 20:00:00|68735.7|68631.1|68729.7|68631.1|68735.7|68631.1|68716.4|68590.4|3
1679861100000|2023-03-26 20:05:00|68739.8|68632.4|68728.7|68630.6|68739.8|68632.4|68715.8|68589.8|11
1679861400000|2023-03-26 20:10:00|68715.6|68589.6|68728.9|68630.6|68728.9|68630.6|68715.6|68589.6|2
1679861700000|2023-03-26 20:15:00|68715.6|68589.6|68715|68589|68728.9|68630.6|68715|68589|4
1679862000000|2023-03-26 20:20:00|68728.9|68630.6|68722|68596|68728.9|68630.6|68721.9|68595.9|5
1679862300000|2023-03-26 20:25:00|68722.1|68596.1|68721.5|68595.5|68739.3|68630.6|68721.5|68595.5|4
1679862600000|2023-03-26 20:30:00|68724.4|68598.4|68724.2|68598.2|68725.8|68599.8|68724.2|68598.2|9
1679862900000|2023-03-26 20:35:00|68739.3|68630.6|68727|68630.6|68739.3|68630.6|68723.1|68597.1|3
1679863500000|2023-03-26 20:45:00|68725|68599|68724|68598|68725|68599|68724|68598|2
1679863800000|2023-03-26 20:50:00|68725.9|68601.2|68743.6|68617.6|68743.6|68630.6|68725.9|68600|10
1679864100000|2023-03-26 20:55:00|68725.7|68599.7|68737.3|68633.3|68737.3|68641.8|68724.7|68598.7|6
1679864400000|2023-03-26 21:00:00|68745.3|68621.6|68734|68617.7|68745.6|68626.6|68730.2|68609.5|21
1679864700000|2023-03-26 21:05:00|68744.5|68625.5|68744.6|68625.6|68746.1|68634.7|68725.8|68620.4|27
1679865000000|2023-03-26 21:10:00|68733.7|68614.7|68723.6|68614.2|68739.1|68634.7|68722.8|68614.2|30
1679865300000|2023-03-26 21:15:00|68746.8|68627.8|68734.9|68615.9|68749|68634.7|68729.4|68615.7|65
1679865600000|2023-03-26 21:20:00|68735|68616|68740.3|68627|68743.1|68631.1|68721.2|68612.8|62
1679865900000|2023-03-26 21:25:00|68740.2|68627.2|68737.7|68632|68743.5|68632|68737.7|68622.7|150
1679866200000|2023-03-26 21:30:00|68744|68632.5|68746.1|68627.1|68746.1|68636.8|68736.5|68621.4|49
1679866500000|2023-03-26 21:35:00|68747|68628|68738.1|68628.8|68749.9|68636.8|68738.1|68624.9|77
1679866800000|2023-03-26 21:40:00|68741.5|68631.1|68751|68632|68751|68636.1|68736.3|68627.3|23
1679867100000|2023-03-26 21:45:00|68751.1|68632.1|68751.1|68649|68756.4|68651|68736.6|68625.8|80
1679867400000|2023-03-26 21:50:00|68751|68649.1|68744.1|68654.9|68751|68662.3|68735.5|68647.5|54
1679867700000|2023-03-26 21:55:00|68743.7|68660.4|68748.1|68648.4|68753|68661.3|68735.5|68646.4|46
1679868000000|2023-03-26 22:00:00|68745.7|68651|68745.2|68651.6|68757.5|68655.2|68740.9|68636.3|79
1679868300000|2023-03-26 22:05:00|68749.1|68651.4|68746.7|68653.5|68757.8|68657.1|68740.3|68638|91
1679868600000|2023-03-26 22:10:00|68745|68655|68742.1|68653.6|68745.2|68657.4|68738.6|68652.1|55
1679868900000|2023-03-26 22:15:00|68744|68651.9|68744.6|68656|68744.6|68659.5|68737.3|68651.9|50
1679869200000|2023-03-26 22:20:00|68744.4|68656.3|68741.1|68654.3|68746.2|68658.4|68738.5|68650.1|51
1679869500000|2023-03-26 22:25:00|68741.2|68656.7|68739.4|68653.9|68741.2|68657.6|68738.6|68650|68
1679869800000|2023-03-26 22:30:00|68739.2|68653.8|68739.6|68657.1|68743|68660.8|68738.4|68650.9|57
1679870100000|2023-03-26 22:35:00|68738.7|68659.4|68736.9|68661.3|68743.6|68661.8|68736.2|68655.4|52
1679870400000|2023-03-26 22:40:00|68741.9|68656.6|68740.5|68658.9|68741.9|68663.2|68733.7|68656.6|37
1679870700000|2023-03-26 22:45:00|68736.2|68663.2|68736|68662.9|68741.7|68663.6|68736|68656.9|40
1679871000000|2023-03-26 22:50:00|68736.5|68663.4|68706.2|68668.9|68741.7|68668.9|68705|68646.7|177
1679871300000|2023-03-26 22:55:00|68705.3|68670.9|68706.3|68658.4|68711.7|68670.9|68703|68658.4|56
1679871600000|2023-03-26 23:00:00|68706|68658.5|68710.3|68668.2|68724.7|68674.6|68682.1|68656.2|232
1679871900000|2023-03-26 23:05:00|68709.8|68666.1|68725.8|68675.8|68731.1|68680.7|68709.8|68664.2|156
1679872200000|2023-03-26 23:10:00|68725.9|68676|68724.1|68679.4|68735.3|68681.8|68719.4|68673.4|85
1679872500000|2023-03-26 23:15:00|68733.3|68674|68726.6|68678|68740.2|68685.2|68718.9|68673.6|82
1679872800000|2023-03-26 23:20:00|68726.1|68677.9|68737.5|68671.4|68737.5|68677.9|68725.7|68666.4|79
1679873100000|2023-03-26 23:25:00|68735|68674.7|68711.2|68667.4|68735|68674.7|68696.4|68656.1|226
1679873400000|2023-03-26 23:30:00|68711.4|68667.3|68697.1|68660.9|68717.1|68667.3|68697.1|68659.6|234
1679873700000|2023-03-26 23:35:00|68697.3|68661|68703.4|68663.7|68703.5|68667|68696.4|68659.5|124
1679874000000|2023-03-26 23:40:00|68704.2|68663.6|68698.5|68661.6|68704.2|68665.3|68693.6|68658.7|139
1679874300000|2023-03-26 23:45:00|68699|68661.7|68712.9|68670.6|68719|68681.3|68686.4|68660.2|209
1679874600000|2023-03-26 23:50:00|68702.4|68665.5|68714.6|68663.9|68725.1|68675.2|68691.7|68659.5|197
1679874900000|2023-03-26 23:55:00|68714.3|68663.7|68704.6|68660.2|68714.5|68664.8|68702|68659.1|111
1679875200000|2023-03-27 00:00:00|68701.5|68664.9|68713.9|68693.9|68716.7|68696.7|68695.6|68664.8|425
1679875500000|2023-03-27 00:05:00|68713.8|68693.8|68709.4|68689.4|68717.7|68697.7|68704.9|68684.9|347
1679875800000|2023-03-27 00:10:00|68709.6|68689.6|68715|68695|68724.7|68704.7|68709.6|68689.6|293
1679876100000|2023-03-27 00:15:00|68714.9|68694.9|68708.2|68688.2|68723.5|68703.5|68707|68687|282
1679876400000|2023-03-27 00:20:00|68708.5|68688.5|68708.9|68688.9|68721.9|68701.9|68703.6|68683.6|324
1679876700000|2023-03-27 00:25:00|68709|68689|68723.9|68703.9|68723.9|68703.9|68706|68686|257
1679877000000|2023-03-27 00:30:00|68724.1|68704.1|68717.1|68697.1|68730|68710|68716.8|68696.8|391
1679877300000|2023-03-27 00:35:00|68717|68697|68706|68686|68717.1|68697.1|68703.8|68683.8|328
1679877600000|2023-03-27 00:40:00|68705.8|68685.8|68703.8|68683.8|68706.1|68686.1|68703.4|68683.4|218
1679877900000|2023-03-27 00:45:00|68703.7|68683.7|68698.7|68678.7|68708.4|68688.4|68692.5|68672.5|263
1679878200000|2023-03-27 00:50:00|68698.8|68678.8|68687.7|68667.7|68712.8|68692.8|68682.8|68666|426
1679878500000|2023-03-27 00:55:00|68682.8|68662.8|68708.6|68688.6|68711.5|68691.5|68677.5|68657.5|404
1679878800000|2023-03-27 01:00:00|68710.6|68690.6|68694.4|68674.4|68713.6|68699.7|68681.6|68661.6|531
1679879100000|2023-03-27 01:05:00|68695.2|68675.2|68687.5|68667.5|68703.9|68692.1|68680.8|68660.8|480
1679879400000|2023-03-27 01:10:00|68686|68666|68713.6|68693.6|68725|68705|68684.7|68664.7|495
1679879700000|2023-03-27 01:15:00|68713.3|68693.3|68708.5|68688.5|68714.2|68697.2|68699|68679|425
1679880000000|2023-03-27 01:20:00|68708.4|68688.4|68717.6|68707.6|68733.8|68723.1|68697.5|68682.5|461
1679880300000|2023-03-27 01:25:00|68717.7|68707.7|68730.8|68710.8|68730.8|68715.7|68713.7|68703.7|480
1679880600000|2023-03-27 01:30:00|68730.9|68710.9|68754.4|68744.4|68761.8|68748|68726|68710.5|551
1679880900000|2023-03-27 01:35:00|68754.5|68744.5|68786.7|68776.7|68791.6|68781.6|68753.8|68743.8|566
1679881200000|2023-03-27 01:40:00|68785.8|68775.8|68773.6|68763.6|68795.5|68785.5|68766.8|68756.8|542
1679881500000|2023-03-27 01:45:00|68775.6|68765.6|68820.7|68810.7|68843.8|68823.8|68770.4|68760.4|548
1679881800000|2023-03-27 01:50:00|68819.2|68809.2|68835.2|68815.2|68842.1|68826.6|68809.3|68799.3|615
1679882100000|2023-03-27 01:55:00|68835|68815|68835.7|68825.7|68839.9|68827.2|68816.3|68797.6|552
1679882400000|2023-03-27 02:00:00|68836.1|68826.1|68842.6|68832.6|68845.6|68835.6|68822.2|68812.2|548
1679882700000|2023-03-27 02:05:00|68842.7|68832.7|68820.2|68810.2|68850.2|68837.3|68819.6|68809.6|449
1679883000000|2023-03-27 02:10:00|68820.3|68810.3|68804.9|68794.9|68823.6|68813.6|68799.9|68789.9|438
1679883300000|2023-03-27 02:15:00|68804.8|68794.8|68807.8|68797.8|68815.3|68805.3|68804.7|68794.7|398
1679883600000|2023-03-27 02:20:00|68807.9|68797.9|68818.1|68808.1|68818.4|68808.4|68797.5|68787.5|418
1679883900000|2023-03-27 02:25:00|68818.5|68808.5|68804.7|68794.7|68820.4|68810.4|68803.6|68793.6|395
1679884200000|2023-03-27 02:30:00|68804.8|68794.8|68799.4|68789.4|68811.3|68801.3|68788.9|68778.9|384
1679884500000|2023-03-27 02:35:00|68799.6|68789.6|68784.5|68774.5|68800.5|68790.5|68779.2|68769.2|447
1679884800000|2023-03-27 02:40:00|68784.4|68774.4|68784.5|68774.5|68797|68787|68784.1|68774.1|423
1679885100000|2023-03-27 02:45:00|68784.6|68774.6|68803.8|68793.8|68803.8|68793.8|68784.3|68774.3|414
1679885400000|2023-03-27 02:50:00|68803.7|68793.7|68789.5|68779.5|68803.7|68793.7|68779.5|68769.5|486
1679885700000|2023-03-27 02:55:00|68789.6|68779.6|68770.6|68760.6|68790.1|68780.1|68761.9|68751.9|473
1679886000000|2023-03-27 03:00:00|68770.3|68760.3|68773.3|68763.3|68777.9|68767.9|68759.1|68749.1|481
1679886300000|2023-03-27 03:05:00|68773.1|68763.1|68774.7|68764.7|68781.5|68771.5|68765.9|68755.9|404
1679886600000|2023-03-27 03:10:00|68774.6|68764.6|68793.4|68783.4|68794.6|68784.6|68774.6|68764.6|418
1679886900000|2023-03-27 03:15:00|68793.5|68783.5|68782.7|68772.7|68795.9|68785.9|68777|68767|427
1679887200000|2023-03-27 03:20:00|68783|68773|68792|68782|68799.3|68789.3|68781.4|68771.4|363
1679887500000|2023-03-27 03:25:00|68791.9|68781.9|68784.2|68774.2|68801.8|68791.8|68783.2|68773.2|376
1679887800000|2023-03-27 03:30:00|68784.3|68774.3|68777.1|68767.1|68784.3|68774.3|68773.5|68763.5|311
1679888100000|2023-03-27 03:35:00|68777.3|68767.3|68731.3|68721.3|68777.6|68767.6|68726.8|68716.8|546
1679888400000|2023-03-27 03:40:00|68731.4|68721.4|68756.8|68746.8|68758.4|68748.4|68729.9|68719.9|492
1679888700000|2023-03-27 03:45:00|68756.5|68746.5|68750.6|68740.6|68756.5|68746.5|68738.1|68728.1|454
1679889000000|2023-03-27 03:50:00|68750.7|68740.7|68767.9|68757.9|68776|68766|68746.4|68736.4|425
1679889300000|2023-03-27 03:55:00|68768|68758|68771.1|68761.1|68776.2|68766.2|68764.9|68754.9|381
1679889600000|2023-03-27 04:00:00|68770.8|68760.8|68775.4|68765.4|68775.5|68765.5|68763.7|68753.7|308
1679889900000|2023-03-27 04:05:00|68775.1|68765.1|68769.6|68759.6|68775.5|68765.5|68766.6|68756.6|327
1679890200000|2023-03-27 04:10:00|68769.7|68759.7|68767.5|68757.5|68784.1|68774.1|68766.8|68756.8|425
1679890500000|2023-03-27 04:15:00|68767.1|68757.1|68774.4|68754.4|68777.2|68761.8|68764.8|68751|344
1679890800000|2023-03-27 04:20:00|68773.3|68753.3|68747.7|68737.7|68773.3|68754.7|68745.7|68733.9|407
1679891100000|2023-03-27 04:25:00|68750.5|68740.5|68764.6|68754.6|68765.8|68755.8|68750.5|68740.5|299
1679891400000|2023-03-27 04:30:00|68764.5|68754.5|68770.9|68760.9|68773.9|68763.9|68763.6|68753.6|271
1679891700000|2023-03-27 04:35:00|68771|68761|68770.2|68760.2|68774.9|68764.9|68769.5|68759.5|277
1679892000000|2023-03-27 04:40:00|68769.9|68759.9|68784.4|68774.4|68786.5|68776.5|68769.9|68759.9|356
1679892300000|2023-03-27 04:45:00|68784.5|68774.5|68805.1|68785.1|68805.5|68785.9|68784.5|68764.7|343
1679892600000|2023-03-27 04:50:00|68805.2|68785.2|68803.4|68783.4|68805.4|68790.6|68798.8|68781.5|362
1679892900000|2023-03-27 04:55:00|68803.2|68783.2|68806.1|68786.1|68817.3|68798.6|68798|68782.2|441
1679893200000|2023-03-27 05:00:00|68805.8|68785.8|68812.2|68792.2|68812.4|68799|68797.9|68781.9|541
1679893500000|2023-03-27 05:05:00|68812.4|68792.4|68803.6|68793.6|68816.8|68806.5|68797|68787|407
1679893800000|2023-03-27 05:10:00|68803.5|68793.5|68806.5|68796.5|68815.1|68805.1|68802.2|68792.2|308
1679894100000|2023-03-27 05:15:00|68806.6|68796.6|68803.2|68793.2|68814.2|68804.2|68802.6|68792.6|406
1679894400000|2023-03-27 05:20:00|68803|68793|68801.6|68791.6|68808.9|68798.9|68797.2|68787.2|410
1679894700000|2023-03-27 05:25:00|68801.4|68791.4|68781|68771|68801.4|68791.4|68781|68771|376
1679895000000|2023-03-27 05:30:00|68781.1|68771.1|68782.1|68772.1|68789.9|68779.9|68770.5|68760.5|433
1679895300000|2023-03-27 05:35:00|68782.2|68772.2|68790.1|68780.1|68798.4|68788.4|68780.7|68770.7|438
1679895600000|2023-03-27 05:40:00|68790.3|68780.3|68773|68763|68790.8|68780.8|68769.5|68752.3|459
1679895900000|2023-03-27 05:45:00|68773.5|68763.5|68769.5|68759.5|68775.3|68765.3|68764|68754|471
1679896200000|2023-03-27 05:50:00|68769.4|68759.4|68767.7|68757.7|68778.5|68768.5|68764.5|68754.5|412
1679896500000|2023-03-27 05:55:00|68767.9|68757.9|68778.9|68768.9|68785|68775|68762.6|68752.6|475
1679896800000|2023-03-27 06:00:00|68779|68769|68781.1|68771.1|68798.4|68788.4|68770.7|68760.7|599
1679897100000|2023-03-27 06:05:00|68781.2|68771.2|68784.7|68774.7|68789.7|68779.7|68776.5|68766.5|486
1679897400000|2023-03-27 06:10:00|68784.6|68774.6|68821.2|68811.2|68830.6|68815.1|68782.9|68772.9|460
1679897700000|2023-03-27 06:15:00|68821|68811|68831.5|68821.5|68835.3|68825.3|68807.2|68797.2|465
1679898000000|2023-03-27 06:20:00|68831.6|68821.6|68834.8|68824.8|68848.3|68838.3|68825.9|68815.9|486
1679898300000|2023-03-27 06:25:00|68834.7|68824.7|68822.3|68812.3|68835.2|68825.2|68812.6|68802.6|528
1679898600000|2023-03-27 06:30:00|68822.5|68812.5|68829.2|68819.2|68833.3|68823.3|68801.6|68791.6|489
1679898900000|2023-03-27 06:35:00|68827.8|68817.8|68817.5|68807.5|68832.9|68822.9|68813.9|68803.9|443
1679899200000|2023-03-27 06:40:00|68817.4|68807.4|68818|68808|68820.8|68810.8|68807.8|68797.8|413
1679899500000|2023-03-27 06:45:00|68818.1|68808.1|68781|68771|68818.7|68808.7|68772.6|68762.6|487
1679899800000|2023-03-27 06:50:00|68780.9|68770.9|68780.1|68770.1|68782.3|68772.3|68770.6|68760.6|425
1679900100000|2023-03-27 06:55:00|68780.2|68770.2|68780.9|68770.9|68782.8|68772.8|68771.1|68761.1|473
1679900400000|2023-03-27 07:00:00|68781|68771|68777.9|68767.9|68799.5|68789.5|68766.5|68756.5|537
1679900700000|2023-03-27 07:05:00|68777.2|68767.2|68793.8|68783.8|68795.9|68785.9|68774|68764|480
1679901000000|2023-03-27 07:10:00|68794|68784|68803|68793|68804.1|68794.1|68792|68782|454
1679901300000|2023-03-27 07:15:00|68803.1|68793.1|68807.9|68797.9|68816.9|68802.6|68799.2|68789.2|434
1679901600000|2023-03-27 07:20:00|68807.8|68797.8|68815.2|68805.2|68818.3|68808.3|68787.1|68777.1|452
1679901900000|2023-03-27 07:25:00|68815.4|68805.4|68823.3|68813.3|68834.6|68818.5|68815|68805|455
1679902200000|2023-03-27 07:30:00|68824.8|68814.8|68835.2|68825.2|68838.3|68828.3|68820|68809.5|454
1679902500000|2023-03-27 07:35:00|68834.9|68824.9|68813.4|68803.4|68835.1|68825.1|68798|68788|444
1679902800000|2023-03-27 07:40:00|68813.5|68803.5|68829.5|68819.5|68838.9|68828.9|68811.6|68801.6|474
1679903100000|2023-03-27 07:45:00|68829.6|68819.6|68877.3|68867.3|68891.6|68878.9|68828.8|68815.1|574
1679903400000|2023-03-27 07:50:00|68877.7|68867.7|68868.5|68858.5|68877.7|68867.7|68858.4|68848.4|498
1679903700000|2023-03-27 07:55:00|68868.4|68858.4|68863.8|68853.8|68881.4|68871.4|68857.9|68842|491
1679904000000|2023-03-27 08:00:00|68864.2|68854.2|68859.8|68849.8|68872.3|68862.3|68844.5|68834.5|524
1679904300000|2023-03-27 08:05:00|68860|68850|68848.3|68838.3|68876.7|68866.7|68848.1|68838.1|499
1679904600000|2023-03-27 08:10:00|68848.2|68838.2|68847|68837|68855.7|68845.7|68841.4|68831.4|402
1679904900000|2023-03-27 08:15:00|68847.2|68837.2|68849.1|68839.1|68874.2|68864.2|68847.2|68837.2|465
1679905200000|2023-03-27 08:20:00|68849.3|68839.3|68842.5|68832.5|68854|68844|68829.5|68819.5|439
1679905500000|2023-03-27 08:25:00|68844|68834|68841.1|68831.1|68855.2|68845.2|68836.7|68826.7|455
1679905800000|2023-03-27 08:30:00|68841.2|68831.2|68803.1|68793.1|68843.6|68833.6|68802.4|68792.4|429
1679906100000|2023-03-27 08:35:00|68804.5|68794.5|68809.7|68799.7|68811.4|68801.4|68796|68786|393
1679906400000|2023-03-27 08:40:00|68809.3|68799.3|68813.9|68803.9|68814.9|68804.9|68804.4|68794.4|323
1679906700000|2023-03-27 08:45:00|68814|68804|68813.1|68803.1|68818.3|68806.3|68807.9|68795.8|339
1679907000000|2023-03-27 08:50:00|68812.9|68802.9|68806.3|68796.3|68818.5|68808.5|68804.1|68794.1|344
1679907300000|2023-03-27 08:55:00|68806.1|68796.1|68803.8|68793.8|68813.4|68803.4|68803.3|68793.3|382
1679907600000|2023-03-27 09:00:00|68803.7|68793.7|68813.4|68803.4|68813.5|68803.5|68802|68792|322
1679907900000|2023-03-27 09:05:00|68813.5|68803.5|68807|68797|68813.5|68803.5|68803.1|68789.4|227
1679908200000|2023-03-27 09:10:00|68807.1|68797.1|68830.2|68820.2|68834.3|68824.3|68807.1|68797.1|341
1679908500000|2023-03-27 09:15:00|68831.6|68821.6|68822.1|68812.1|68842.9|68827.9|68819.7|68809.7|327
1679908800000|2023-03-27 09:20:00|68822.5|68812.5|68839.2|68829.2|68839.5|68829.5|68813.4|68803.4|513
1679909100000|2023-03-27 09:25:00|68839|68829|68834.7|68814.7|68859.4|68842.2|68827.1|68814.4|571
1679909400000|2023-03-27 09:30:00|68834.8|68814.8|68847.7|68837.7|68867.3|68850.3|68825|68813.6|464
1679909700000|2023-03-27 09:35:00|68851|68841|68857.2|68837.2|68870.4|68854.5|68848.5|68835.2|425
1679910000000|2023-03-27 09:40:00|68857.7|68837.7|68860|68850|68865|68855|68855|68837.3|396
1679910300000|2023-03-27 09:45:00|68859.9|68849.9|68843.9|68833.9|68861.6|68851.6|68842.4|68828.6|416
1679910600000|2023-03-27 09:50:00|68844|68834|68839.4|68829.4|68844.3|68834.3|68835.1|68825.1|408
1679910900000|2023-03-27 09:55:00|68839.5|68829.5|68834.4|68824.4|68847.5|68831.3|68822.5|68812.5|448
1679911200000|2023-03-27 10:00:00|68835.6|68825.6|68832.6|68812.6|68838.4|68828.4|68817.9|68807.9|436
1679911500000|2023-03-27 10:05:00|68832.5|68812.5|68836.2|68826.2|68844.7|68829.3|68813.9|68800|383
1679911800000|2023-03-27 10:10:00|68836.1|68826.1|68834.2|68824.2|68839.9|68826.1|68827.4|68814.2|265
1679912100000|2023-03-27 10:15:00|68834.4|68824.4|68854|68844|68855.8|68845.8|68834.3|68824.3|402
1679912400000|2023-03-27 10:20:00|68853.9|68843.9|68836.2|68826.2|68854.2|68844.2|68831.1|68812.7|346
1679912700000|2023-03-27 10:25:00|68836.3|68826.3|68849|68839|68858.2|68847.4|68836.2|68824.4|375
1679913000000|2023-03-27 10:30:00|68849.1|68839.1|68853.7|68843.7|68861.8|68850.7|68848.9|68838.9|401
1679913300000|2023-03-27 10:35:00|68853.6|68843.6|68853.6|68843.6|68859.8|68849|68848.3|68836.8|351
1679913600000|2023-03-27 10:40:00|68854|68844|68848.4|68838.4|68856.9|68846.9|68847|68837|361
1679913900000|2023-03-27 10:45:00|68848.6|68838.6|68858|68848|68860.4|68850.4|68846.6|68836.6|383
1679914200000|2023-03-27 10:50:00|68858.2|68848.2|68862.8|68852.8|68866.5|68856.5|68857.3|68847.3|366
1679914500000|2023-03-27 10:55:00|68862.7|68852.7|68864.5|68854.5|68873.2|68863.2|68856.6|68846.6|380
1679914800000|2023-03-27 11:00:00|68864|68854|68862.5|68852.5|68870|68860|68860.5|68850.5|332
1679915100000|2023-03-27 11:05:00|68862.4|68852.4|68851.4|68841.4|68865.3|68855.3|68850.4|68840.4|435
1679915400000|2023-03-27 11:10:00|68849.5|68839.5|68845|68835|68851.2|68841.2|68841.6|68831.6|398
1679915700000|2023-03-27 11:15:00|68845.2|68835.2|68829.8|68819.8|68848.8|68838.8|68827.1|68817.1|392
1679916000000|2023-03-27 11:20:00|68829.5|68819.5|68835.4|68825.4|68838.2|68828.2|68826.6|68816.6|413
1679916300000|2023-03-27 11:25:00|68835.5|68825.5|68839.7|68829.7|68839.9|68829.9|68832.1|68822.1|361
1679916600000|2023-03-27 11:30:00|68839.6|68829.6|68835.7|68825.7|68841.2|68831.2|68834.2|68824.2|327
1679916900000|2023-03-27 11:35:00|68835.5|68825.5|68832.5|68822.5|68838.3|68828.3|68831.2|68821.2|324
1679917200000|2023-03-27 11:40:00|68833.7|68823.7|68833|68823|68834.5|68824.5|68820.8|68810.8|396
1679917500000|2023-03-27 11:45:00|68832.9|68822.9|68835.9|68825.9|68841|68831|68830.3|68820.3|311
1679917800000|2023-03-27 11:50:00|68835.7|68825.7|68848.8|68838.8|68848.9|68838.9|68827.8|68817.8|454
1679918100000|2023-03-27 11:55:00|68848.9|68838.9|68856|68846|68864.6|68854.6|68848.9|68838.9|394
1679918400000|2023-03-27 12:00:00|68856.2|68846.2|68851.3|68841.3|68856.3|68846.3|68838.7|68828.7|526
1679918700000|2023-03-27 12:05:00|68851.6|68841.6|68847.6|68837.6|68853.1|68843.1|68846.1|68836.1|445
1679919000000|2023-03-27 12:10:00|68847.5|68837.5|68853.5|68843.5|68853.6|68843.6|68843.6|68833.6|313
1679919300000|2023-03-27 12:15:00|68853.6|68843.6|68858.7|68848.7|68861.2|68851.2|68852.3|68842.3|380
1679919600000|2023-03-27 12:20:00|68858.6|68848.6|68848.5|68838.5|68862.6|68852.6|68847.8|68832.9|429
1679919900000|2023-03-27 12:25:00|68848.4|68838.4|68853.8|68843.8|68859|68844.7|68844.7|68833.3|422
1679920200000|2023-03-27 12:30:00|68853.4|68843.4|68869.2|68849.2|68873|68858.8|68849.5|68839.5|525
1679920500000|2023-03-27 12:35:00|68868.9|68848.9|68873.8|68863.8|68877.9|68867.9|68865.9|68848.4|480
1679920800000|2023-03-27 12:40:00|68873.7|68863.7|68888.5|68878.5|68889.3|68879.3|68873.2|68858.6|435
1679921100000|2023-03-27 12:45:00|68888.3|68878.3|68892.8|68882.8|68907.5|68897.5|68888.1|68878.1|457
1679921400000|2023-03-27 12:50:00|68892.9|68882.9|68915.6|68905.6|68925.3|68912.5|68892|68882|479
1679921700000|2023-03-27 12:55:00|68915.8|68905.8|68944|68924|68947.2|68934.7|68915.8|68905.8|529
1679922000000|2023-03-27 13:00:00|68943.3|68923.3|68941.2|68921.2|68952.7|68940.9|68925.8|68912.6|603
1679922300000|2023-03-27 13:05:00|68941.5|68921.5|68919.8|68909.8|68941.5|68925.4|68910.3|68900.3|532
1679922600000|2023-03-27 13:10:00|68921.6|68911.6|68916.3|68906.3|68921.7|68911.7|68899.8|68888.8|512
1679922900000|2023-03-27 13:15:00|68917|68907|68921.6|68911.6|68941.4|68922.2|68913.8|68901.2|530
1679923200000|2023-03-27 13:20:00|68921.5|68911.5|68923|68913|68938.3|68928.3|68918.5|68908.5|512
1679923500000|2023-03-27 13:25:00|68922.9|68912.9|68925.1|68915.1|68936.7|68926.7|68917.9|68900.9|591
1679923800000|2023-03-27 13:30:00|68925.5|68915.5|68926|68916|68934.1|68924.1|68922.7|68912.7|552
1679924100000|2023-03-27 13:35:00|68926.2|68916.2|68959.8|68949.8|68965.9|68955.9|68922.1|68912.1|540
1679924400000|2023-03-27 13:40:00|68959.7|68949.7|68939.9|68929.9|68965.2|68955.2|68935.3|68920.9|544
1679924700000|2023-03-27 13:45:00|68939.8|68929.8|68944.2|68934.2|68955.4|68944.6|68934.4|68918.3|547
1679925000000|2023-03-27 13:50:00|68944|68934|68914.6|68904.6|68950.2|68935.7|68911.8|68901.8|509
1679925300000|2023-03-27 13:55:00|68914.7|68904.7|68914.1|68904.1|68927.8|68917.8|68911.8|68901.8|514
1679925600000|2023-03-27 14:00:00|68914|68904|68918.9|68908.9|68926|68916|68911.9|68901.9|517
1679925900000|2023-03-27 14:05:00|68919.8|68909.8|68913.1|68903.1|68938.2|68924.2|68912.4|68901.2|554
1679926200000|2023-03-27 14:10:00|68913.2|68903.2|68925.2|68915.2|68928|68918|68913.2|68903.2|442
1679926500000|2023-03-27 14:15:00|68925.3|68915.3|68907.6|68897.6|68925.4|68915.4|68905.9|68895.9|508
1679926800000|2023-03-27 14:20:00|68907.4|68897.4|68890.3|68880.3|68907.5|68897.5|68878.4|68868.4|501
1679927100000|2023-03-27 14:25:00|68890.2|68880.2|68897|68877|68905.1|68887.8|68888.7|68877|440
1679927400000|2023-03-27 14:30:00|68897.2|68877.2|68899|68889|68907|68897|68888.1|68875.2|529
1679927700000|2023-03-27 14:35:00|68899.1|68889.1|68901.9|68891.9|68905.1|68894|68892.2|68882.2|497
1679928000000|2023-03-27 14:40:00|68900.1|68890.1|68892|68882|68906.6|68893.1|68886.7|68875.4|428
1679928300000|2023-03-27 14:45:00|68893|68883|68902|68892|68908.6|68898.6|68887.8|68877.8|478
1679928600000|2023-03-27 14:50:00|68902.1|68892.1|68891.1|68881.1|68905.3|68895.3|68888.7|68878.7|481
1679928900000|2023-03-27 14:55:00|68891.2|68881.2|68902.8|68892.8|68909.4|68899.4|68886.6|68873.6|465
1679929200000|2023-03-27 15:00:00|68903.2|68893.2|68900.1|68890.1|68907.7|68897.7|68896.7|68886.7|447
1679929500000|2023-03-27 15:05:00|68900|68890|68881.9|68861.9|68900|68890|68873.8|68861.8|432
1679929800000|2023-03-27 15:10:00|68881.7|68861.7|68871.1|68861.1|68887|68870.4|68860.2|68850.2|447
1679930100000|2023-03-27 15:15:00|68871.2|68861.2|68868.2|68858.2|68886|68870.6|68867.4|68857.4|439
1679930400000|2023-03-27 15:20:00|68868.1|68858.1|68876.7|68856.7|68883.4|68864|68866.5|68856.5|358
1679930700000|2023-03-27 15:25:00|68876.9|68856.9|68872.9|68852.9|68881.2|68865.9|68865.9|68852|348
1679931000000|2023-03-27 15:30:00|68872.8|68852.8|68875.7|68865.7|68885.7|68871.2|68872.3|68852.7|408
1679931300000|2023-03-27 15:35:00|68875.6|68865.6|68865.3|68855.3|68881.2|68871.2|68864.3|68854.3|429
1679931600000|2023-03-27 15:40:00|68865.4|68855.4|68870.8|68850.8|68875|68859.3|68863.2|68850.8|313
1679931900000|2023-03-27 15:45:00|68866.4|68856.4|68867.1|68847.1|68874.1|68859.8|68856.9|68846.9|370
1679932200000|2023-03-27 15:50:00|68867.3|68847.3|68869.3|68859.3|68872.8|68859.8|68857.3|68843.5|369
1679932500000|2023-03-27 15:55:00|68869.4|68859.4|68873.7|68863.7|68874|68864|68864.4|68854.4|335
1679932800000|2023-03-27 16:00:00|68878.9|68858.9|68870.1|68850.1|68879.7|68859.7|68865|68845|410
1679933100000|2023-03-27 16:05:00|68869.8|68849.8|68863.1|68853.1|68872.6|68854|68863.1|68845.6|355
1679933400000|2023-03-27 16:10:00|68867.8|68847.8|68869.6|68859.6|68875.5|68859.9|68865.4|68846.7|340
1679933700000|2023-03-27 16:15:00|68869.4|68859.4|68849.3|68839.3|68869.4|68859.4|68846.2|68836.2|358
1679934000000|2023-03-27 16:20:00|68849.4|68839.4|68842.7|68832.7|68850.8|68840.8|68838.5|68828.5|303
1679934300000|2023-03-27 16:25:00|68842.6|68832.6|68838.5|68828.5|68844.9|68834.9|68828.2|68818.2|351
1679934600000|2023-03-27 16:30:00|68838.6|68828.6|68844.4|68834.4|68854|68844|68837.9|68827.9|326
1679934900000|2023-03-27 16:35:00|68844.2|68834.2|68842.7|68832.7|68849.1|68836.4|68835|68822.5|412
1679935200000|2023-03-27 16:40:00|68842.8|68832.8|68832.5|68822.5|68849.3|68834.3|68832.5|68820.2|331
1679935500000|2023-03-27 16:45:00|68832.4|68822.4|68849.4|68829.4|68850.4|68833.5|68829.9|68819.9|307
1679935800000|2023-03-27 16:50:00|68849.5|68829.5|68833.5|68823.5|68849.5|68829.5|68829.5|68812|344
1679936100000|2023-03-27 16:55:00|68833.4|68823.4|68832|68812|68839.6|68829.3|68824.4|68810.3|305
1679936400000|2023-03-27 17:00:00|68831.7|68811.7|68850.6|68830.6|68853.8|68833.8|68820.4|68805.1|383
1679936700000|2023-03-27 17:05:00|68850.5|68830.5|68860.1|68840.1|68862.5|68842.5|68843.7|68830.5|325
1679937000000|2023-03-27 17:10:00|68860.2|68840.2|68865.8|68845.8|68866|68846|68856.8|68836.8|350
1679937300000|2023-03-27 17:15:00|68865.7|68845.7|68859|68849|68870.4|68850.4|68858.6|68841.3|285
1679937600000|2023-03-27 17:20:00|68858.9|68848.9|68845.8|68835.8|68863.5|68848.9|68844.1|68831.1|298
1679937900000|2023-03-27 17:25:00|68845.3|68835.3|68837|68827|68845.5|68835.5|68834.9|68824.9|277
1679938200000|2023-03-27 17:30:00|68836.9|68826.9|68837.6|68827.6|68844.1|68834.1|68832|68822|310
1679938500000|2023-03-27 17:35:00|68837.7|68827.7|68836.4|68826.4|68846.1|68832.1|68831.6|68821.6|337
1679938800000|2023-03-27 17:40:00|68836.3|68826.3|68832.6|68822.6|68839.7|68829.7|68828.9|68818.9|329
1679939100000|2023-03-27 17:45:00|68832.8|68822.8|68834.8|68814.8|68843.5|68823.5|68822|68812|283
1679939400000|2023-03-27 17:50:00|68834.7|68814.7|68835.8|68815.8|68838.3|68818.3|68834.3|68814.3|215
1679939700000|2023-03-27 17:55:00|68835.9|68815.9|68828.8|68808.8|68836.3|68816.3|68815.9|68802.6|407
1679940000000|2023-03-27 18:00:00|68828.9|68808.9|68845.2|68825.2|68845.2|68830.1|68827.7|68807.7|317
1679940300000|2023-03-27 18:05:00|68845.3|68825.3|68841.4|68831.4|68847.1|68833|68840.3|68822.5|228
1679940600000|2023-03-27 18:10:00|68841.5|68831.5|68833.1|68823.1|68842|68832|68832.9|68819.9|271
1679940900000|2023-03-27 18:15:00|68833.2|68823.2|68842.8|68832.8|68844.1|68834.1|68829.7|68815.5|320
1679941200000|2023-03-27 18:20:00|68842.9|68832.9|68831.4|68821.4|68843.5|68833.5|68829.6|68819.6|327
1679941500000|2023-03-27 18:25:00|68831.5|68821.5|68829.8|68819.8|68834.3|68824.3|68822.3|68812.3|359
1679941800000|2023-03-27 18:30:00|68829.9|68819.9|68827.3|68817.3|68834.9|68821.3|68826.7|68813.4|293
1679942100000|2023-03-27 18:35:00|68827.2|68817.2|68822.5|68812.5|68828|68818|68817.2|68807.2|357
1679942400000|2023-03-27 18:40:00|68822.4|68812.4|68824.4|68814.4|68825.6|68814.5|68818.3|68804.8|422
1679942700000|2023-03-27 18:45:00|68824.2|68814.2|68822.8|68812.8|68827|68817|68820|68804.8|412
1679943000000|2023-03-27 18:50:00|68822.7|68812.7|68821.7|68811.7|68823.6|68813.6|68819.6|68809.6|359
1679943300000|2023-03-27 18:55:00|68821.5|68811.5|68815|68805|68824.4|68813.5|68813.3|68799.3|430
1679943600000|2023-03-27 19:00:00|68815.1|68805.1|68812.7|68802.7|68816.2|68805.5|68808.5|68793.4|295
1679943900000|2023-03-27 19:05:00|68812.6|68802.6|68826.9|68806.9|68827.4|68807.4|68811.7|68798.8|388
1679944200000|2023-03-27 19:10:00|68827.1|68807.1|68822.7|68802.7|68827.4|68807.4|68821.3|68801.3|421
1679944500000|2023-03-27 19:15:00|68822.9|68802.9|68823|68803|68824.4|68807.8|68816.1|68801.3|361
1679944800000|2023-03-27 19:20:00|68822.9|68802.9|68830.9|68810.9|68831.9|68811.9|68822.9|68802.9|351
1679945100000|2023-03-27 19:25:00|68831|68811|68827.4|68807.4|68832.4|68812.6|68819.1|68805.1|368
1679945400000|2023-03-27 19:30:00|68827.3|68807.3|68834.4|68814.4|68838.7|68818.7|68827.3|68807.3|416
1679945700000|2023-03-27 19:35:00|68834.5|68814.5|68833.7|68813.7|68836|68816|68832.9|68812.9|297
1679946000000|2023-03-27 19:40:00|68833.5|68813.5|68830|68820|68835.1|68820.1|68828|68813.2|152
1679946300000|2023-03-27 19:45:00|68830.2|68820.2|68838.6|68818.6|68839.1|68824.3|68829.9|68814.6|162
1679946600000|2023-03-27 19:50:00|68833.8|68823.8|68834.5|68824.5|68840.8|68825.4|68833.5|68819.1|289
1679946900000|2023-03-27 19:55:00|68834.8|68824.8|68839.2|68819.2|68840.1|68826.2|68834.6|68818.9|263
1679947200000|2023-03-27 20:00:00|68838.9|68818.9|68831.7|68811.7|68839.2|68820.5|68828.8|68808.8|131
1679947500000|2023-03-27 20:05:00|68831.8|68811.8|68831.3|68811.3|68833|68813|68829.8|68809.8|141
1679947800000|2023-03-27 20:10:00|68831.4|68811.4|68832.7|68812.7|68836.2|68816.6|68826|68810.9|170
1679948100000|2023-03-27 20:15:00|68832.9|68812.9|68844.5|68824.5|68847.1|68827.1|68832.3|68812.3|176
1679948400000|2023-03-27 20:20:00|68844.6|68824.6|68844.2|68824.2|68844.9|68824.9|68843.2|68823.2|117
1679948700000|2023-03-27 20:25:00|68843.7|68823.7|68846.7|68826.7|68847.3|68827.3|68842.3|68822.3|152
1679949000000|2023-03-27 20:30:00|68846.5|68826.5|68846|68826|68846.8|68826.8|68845|68825|130
1679949300000|2023-03-27 20:35:00|68846.3|68826.3|68845.8|68825.8|68846.6|68826.6|68845.1|68825.1|85
1679949600000|2023-03-27 20:40:00|68845.9|68825.9|68853.1|68833.1|68853.3|68833.3|68845.3|68825.3|82
1679949900000|2023-03-27 20:45:00|68853.4|68833.4|68852.6|68832.6|68853.5|68833.5|68852|68832|78
1679950200000|2023-03-27 20:50:00|68852.8|68832.8|68852.5|68832.5|68852.9|68832.9|68851.7|68831.7|66
1679950500000|2023-03-27 20:55:00|68852.4|68832.4|68859.2|68796.7|68860|68832.4|68845.2|68796.6|161
1679950800000|2023-03-27 21:00:00|68857.9|68794.5|68913.3|68794.3|68913.7|68797.5|68854.3|68781.9|55
1679951100000|2023-03-27 21:05:00|68913.4|68794.4|68907.6|68796.4|68915.6|68802.3|68885.8|68794.4|71
1679951400000|2023-03-27 21:10:00|68906|68796.5|68902.4|68792.4|68909.4|68797.2|68897.5|68791|66
1679951700000|2023-03-27 21:15:00|68901.6|68792.3|68896.9|68797.9|68901.8|68798|68896.7|68792.1|23
1679952000000|2023-03-27 21:20:00|68898.6|68797.7|68892|68801.5|68901.9|68804.3|68889.4|68796.4|28
1679952300000|2023-03-27 21:25:00|68891.9|68801.4|68900.6|68796.4|68901.3|68801.5|68891.6|68796.3|29
1679952600000|2023-03-27 21:30:00|68900.8|68796.6|68908.6|68795.2|68908.7|68797.2|68900.2|68794.7|39
1679952900000|2023-03-27 21:35:00|68910.6|68795.3|68905.8|68788.5|68911.2|68795.3|68902|68786.1|35
1679953200000|2023-03-27 21:40:00|68904.4|68787.4|68900|68795.7|68905.8|68796.3|68897.9|68787.4|23
1679953500000|2023-03-27 21:45:00|68900.1|68793.7|68906|68787.2|68906.8|68793.9|68900.1|68787.1|27
1679953800000|2023-03-27 21:50:00|68905.9|68787.3|68900|68793.8|68906.1|68793.8|68900|68787|17
1679954100000|2023-03-27 21:55:00|68900.4|68790.8|68903.6|68786.6|68906.4|68792.9|68900.4|68782.8|39
1679954400000|2023-03-27 22:00:00|68889.1|68806.1|68899.7|68790.3|68901.4|68806.1|68888.4|68786.5|125
1679954700000|2023-03-27 22:05:00|68901.6|68786.9|68890.5|68793.6|68901.6|68804.1|68882.5|68785.8|132
1679955000000|2023-03-27 22:10:00|68896|68790.7|68887.2|68797.3|68896.2|68811.1|68880.5|68788.1|73
1679955300000|2023-03-27 22:15:00|68888.3|68798.1|68889.7|68802.5|68896.3|68810.8|68884|68797.4|91
1679955600000|2023-03-27 22:20:00|68889.6|68802.6|68884.9|68810.1|68893.8|68810.1|68884|68795.4|29
1679955900000|2023-03-27 22:25:00|68884.3|68805.3|68891.6|68802.6|68893.5|68810|68884.2|68798.1|33
1679956200000|2023-03-27 22:30:00|68893.2|68801.5|68851.1|68811.5|68893.2|68811.5|68844.5|68789.9|154
1679956500000|2023-03-27 22:35:00|68851.3|68811.2|68852.2|68800.5|68859.4|68813.4|68848.9|68798.7|57
1679956800000|2023-03-27 22:40:00|68852.6|68800.1|68857.6|68804|68858.5|68808.3|68850.5|68794.4|37
1679957100000|2023-03-27 22:45:00|68854.5|68806|68859.1|68824.5|68865.9|68824.6|68850.8|68796.7|91
1679957400000|2023-03-27 22:50:00|68858.9|68824.6|68856.6|68806.2|68866|68831.7|68850.2|68806.2|231
1679957700000|2023-03-27 22:55:00|68856.2|68805.7|68849.3|68809.5|68859.8|68811.1|68849.3|68801.5|51
1679958000000|2023-03-27 23:00:00|68851.5|68808|68869.3|68804.8|68872.8|68814.2|68851.5|68804|146
1679958300000|2023-03-27 23:05:00|68872|68804.3|68873.6|68806.4|68875.2|68806.4|68864.9|68797.5|99
1679958600000|2023-03-27 23:10:00|68873.5|68806.1|68866.4|68801.6|68873.5|68806.6|68866.2|68801|97
1679958900000|2023-03-27 23:15:00|68868.9|68802.3|68869.6|68804.9|68869.7|68808.5|68861.7|68802.1|135
1679959200000|2023-03-27 23:20:00|68869.4|68805|68864.2|68801.9|68869.4|68807|68864.1|68801.9|117
1679959500000|2023-03-27 23:25:00|68867.2|68802.6|68864.2|68807.7|68869.5|68808.6|68859.2|68802.5|165
1679959800000|2023-03-27 23:30:00|68864.3|68807.6|68866.4|68807.6|68867.2|68810.1|68857.2|68806.9|138
1679960100000|2023-03-27 23:35:00|68866.3|68807.5|68861.3|68805.8|68868.2|68809.9|68859.4|68805.3|114
1679960400000|2023-03-27 23:40:00|68862.6|68805.2|68853.4|68807.7|68866.3|68809.2|68851.8|68800.4|119
1679960700000|2023-03-27 23:45:00|68852.4|68807.8|68838.7|68805.2|68854|68808.4|68836.6|68799.7|162
1679961000000|2023-03-27 23:50:00|68838.6|68805.3|68839.6|68819.6|68852.7|68821.4|68828.9|68798.1|173
1679961300000|2023-03-27 23:55:00|68839.4|68819.4|68839.4|68819.4|68860|68832|68839.1|68819.1|290
1679961600000|2023-03-28 00:00:00|68839.2|68819.2|68840.6|68820.6|68849.8|68829.8|68834.9|68814.9|304
1679961900000|2023-03-28 00:05:00|68840.4|68820.4|68825.9|68805.9|68843|68823|68822.5|68802.5|398
1679962200000|2023-03-28 00:10:00|68825.7|68805.7|68803.3|68783.3|68826.4|68806.4|68795.5|68775.5|407
1679962500000|2023-03-28 00:15:00|68803.7|68783.7|68810.3|68790.3|68817.5|68797.5|68800.6|68780.6|364
1679962800000|2023-03-28 00:20:00|68808.9|68788.9|68795.1|68775.1|68814.4|68794.4|68794.3|68774.3|401
1679963100000|2023-03-28 00:25:00|68795.2|68775.2|68825.9|68805.9|68826|68806|68793.3|68773.3|335
1679963400000|2023-03-28 00:30:00|68825.8|68805.8|68817|68797|68826.8|68811|68813.6|68795.5|359
1679963700000|2023-03-28 00:35:00|68816.9|68796.9|68790.5|68770.5|68826|68806|68789|68769|397
1679964000000|2023-03-28 00:40:00|68790.8|68770.8|68781.2|68761.2|68792.3|68772.3|68777.7|68757.9|399
1679964300000|2023-03-28 00:45:00|68781.3|68761.3|68772.2|68752.2|68786.7|68766.7|68765.8|68745.8|366
1679964600000|2023-03-28 00:50:00|68772.8|68752.8|68770.9|68750.9|68788.9|68768.9|68762.2|68744.1|447
1679964900000|2023-03-28 00:55:00|68770.5|68750.5|68778|68758|68779.8|68759.8|68769.2|68749.2|409
1679965200000|2023-03-28 01:00:00|68777.9|68757.9|68748.6|68738.6|68779|68759|68743.7|68730.7|460
1679965500000|2023-03-28 01:05:00|68748.5|68738.5|68758.3|68738.3|68760.6|68743.1|68734.4|68716.7|551
1679965800000|2023-03-28 01:10:00|68757.2|68737.2|68747.2|68727.2|68764.3|68744.3|68740.4|68720.4|484
1679966100000|2023-03-28 01:15:00|68747.4|68727.4|68747.8|68737.8|68755.4|68742.6|68735.4|68715.4|510
1679966400000|2023-03-28 01:20:00|68748.7|68738.7|68762.9|68752.9|68771.8|68761.8|68746.5|68736.5|532
1679966700000|2023-03-28 01:25:00|68762.8|68752.8|68755.7|68745.7|68769.9|68754.7|68753.2|68737.8|556
1679967000000|2023-03-28 01:30:00|68755.8|68745.8|68724.3|68714.3|68758.1|68748.1|68709.7|68697.5|680
1679967300000|2023-03-28 01:35:00|68717.9|68707.9|68771|68751|68771|68756.4|68714.3|68704.2|549
1679967600000|2023-03-28 01:40:00|68773.6|68753.6|68771.7|68761.7|68794.7|68778.2|68762.9|68752.9|598
1679967900000|2023-03-28 01:45:00|68772.3|68762.3|68768.4|68758.4|68779.8|68765|68747.7|68737.7|583
1679968200000|2023-03-28 01:50:00|68768.3|68758.3|68776.5|68766.5|68782.8|68772.8|68763.9|68753.9|501
1679968500000|2023-03-28 01:55:00|68776.6|68766.6|68788.4|68778.4|68788.6|68778.6|68764.7|68754.7|444
1679968800000|2023-03-28 02:00:00|68788.2|68778.2|68802.8|68792.8|68807.1|68797.1|68783.8|68773.8|536
1679969100000|2023-03-28 02:05:00|68801.7|68791.7|68787.2|68777.2|68815.8|68805.8|68783.9|68773.9|446
1679969400000|2023-03-28 02:10:00|68787.3|68777.3|68783.6|68773.6|68787.4|68777.4|68775.8|68765.8|388
1679969700000|2023-03-28 02:15:00|68783.7|68773.7|68791.7|68781.7|68791.8|68781.8|68774.3|68764.3|342
1679970000000|2023-03-28 02:20:00|68791.8|68781.8|68816.8|68806.8|68817.4|68807.4|68791.8|68781.8|430
1679970300000|2023-03-28 02:25:00|68816.2|68806.2|68788.6|68778.6|68816.2|68806.2|68785.8|68775.8|422
1679970600000|2023-03-28 02:30:00|68788.3|68778.3|68783.7|68773.7|68788.8|68778.8|68768.6|68758.6|494
1679970900000|2023-03-28 02:35:00|68782.7|68772.7|68791.3|68781.3|68796.7|68786.7|68782|68772|415
1679971200000|2023-03-28 02:40:00|68791.1|68781.1|68783.6|68773.6|68802|68792|68781.2|68771.2|428
1679971500000|2023-03-28 02:45:00|68783.7|68773.7|68773|68763|68794|68782.6|68761|68751|494
1679971800000|2023-03-28 02:50:00|68773.2|68763.2|68777.2|68767.2|68789|68773.5|68760.4|68750.4|464
1679972100000|2023-03-28 02:55:00|68777.3|68767.3|68786.4|68776.4|68793.2|68783.2|68777.3|68767.3|496
1679972400000|2023-03-28 03:00:00|68786.2|68776.2|68791.8|68781.8|68792.7|68782.7|68778.8|68768.8|394
1679972700000|2023-03-28 03:05:00|68790.9|68780.9|68788.6|68778.6|68801.7|68791.7|68786.3|68776.3|439
1679973000000|2023-03-28 03:10:00|68788.8|68778.8|68793.9|68783.9|68795.8|68785.8|68783.6|68773.6|416
1679973300000|2023-03-28 03:15:00|68794|68784|68824|68814|68826.2|68816.2|68790.8|68780.8|461
1679973600000|2023-03-28 03:20:00|68825.2|68815.2|68818|68808|68839|68829|68815.2|68800.3|500
1679973900000|2023-03-28 03:25:00|68818.2|68808.2|68802.5|68792.5|68822.3|68812.3|68802.5|68787.1|461
1679974200000|2023-03-28 03:30:00|68802.9|68792.9|68822.1|68812.1|68825|68815|68802.8|68792.8|373
1679974500000|2023-03-28 03:35:00|68822|68812|68808|68798|68823.5|68813.5|68802.8|68792.8|352
1679974800000|2023-03-28 03:40:00|68807.9|68797.9|68804|68794|68808.1|68798.1|68796.9|68786.9|337
1679975100000|2023-03-28 03:45:00|68804.2|68794.2|68822.2|68812.2|68823.1|68813.1|68804.1|68791.8|332
1679975400000|2023-03-28 03:50:00|68822.1|68812.1|68813.7|68803.7|68829.1|68819.1|68812.4|68802.4|357
1679975700000|2023-03-28 03:55:00|68813.8|68803.8|68812.2|68802.2|68819.8|68809.8|68810.3|68800.3|361
1679976000000|2023-03-28 04:00:00|68812.1|68802.1|68801.6|68791.6|68815.6|68805.6|68785.7|68772.7|399
1679976300000|2023-03-28 04:05:00|68801.9|68791.9|68810.2|68800.2|68812.5|68802.5|68800.2|68790.2|357
1679976600000|2023-03-28 04:10:00|68810.1|68800.1|68812.8|68802.8|68816.1|68806.1|68805.5|68795.5|354
1679976900000|2023-03-28 04:15:00|68812.9|68802.9|68833.5|68823.5|68835.3|68825.3|68809|68799|382
1679977200000|2023-03-28 04:20:00|68833.6|68823.6|68832.5|68822.5|68854.1|68838.8|68827.5|68817.5|478
1679977500000|2023-03-28 04:25:00|68832.6|68822.6|68833.8|68823.8|68842|68832|68828.3|68818.3|431
1679977800000|2023-03-28 04:30:00|68833.7|68823.7|68829.8|68819.8|68836.8|68826.8|68824.8|68814.8|314
1679978100000|2023-03-28 04:35:00|68830.1|68820.1|68827.1|68817.1|68832.4|68822.4|68824.8|68814.8|339
1679978400000|2023-03-28 04:40:00|68827|68817|68827.1|68817.1|68832.4|68822.4|68824.2|68814.2|243
1679978700000|2023-03-28 04:45:00|68827|68817|68828.5|68818.5|68833.6|68823.6|68823.6|68813.6|300
1679979000000|2023-03-28 04:50:00|68828.4|68818.4|68837.4|68827.4|68845.7|68835.7|68828.1|68818.1|351
1679979300000|2023-03-28 04:55:00|68837.3|68827.3|68842.9|68832.9|68849|68839|68833.3|68823.3|387
1679979600000|2023-03-28 05:00:00|68843.6|68833.6|68855.3|68845.3|68861.7|68851.7|68843.5|68833.5|421
1679979900000|2023-03-28 05:05:00|68855.2|68845.2|68850|68840|68862|68852|68848.8|68838.8|455
1679980200000|2023-03-28 05:10:00|68850.3|68840.3|68836.7|68826.7|68854.1|68840.5|68836.6|68826.6|416
1679980500000|2023-03-28 05:15:00|68836.5|68826.5|68830.7|68820.7|68836.5|68826.5|68822|68808.1|341
1679980800000|2023-03-28 05:20:00|68830.9|68820.9|68835.5|68825.5|68836.7|68826.7|68829.1|68819.1|338
1679981100000|2023-03-28 05:25:00|68835.6|68825.6|68834.1|68824.1|68836.7|68826.7|68829.9|68819.9|284
1679981400000|2023-03-28 05:30:00|68834.2|68824.2|68834.6|68824.6|68835.9|68825.9|68831.6|68821.6|309
1679981700000|2023-03-28 05:35:00|68834.5|68824.5|68821.4|68811.4|68834.5|68824.5|68812|68802|309
1679982000000|2023-03-28 05:40:00|68821.5|68811.5|68818.1|68808.1|68821.6|68811.6|68810.9|68800.9|310
1679982300000|2023-03-28 05:45:00|68818.6|68808.6|68813.5|68803.5|68822.4|68812.4|68802.6|68792.6|397
1679982600000|2023-03-28 05:50:00|68813.4|68803.4|68809.5|68799.5|68815.4|68805.4|68794|68784|435
1679982900000|2023-03-28 05:55:00|68809.4|68799.4|68822|68812|68824.7|68814.7|68805.7|68795.7|417
1679983200000|2023-03-28 06:00:00|68822.4|68812.4|68825.3|68815.3|68830.8|68820.8|68816.9|68806.9|480
1679983500000|2023-03-28 06:05:00|68825.2|68815.2|68809.4|68799.4|68826|68816|68805.5|68795.5|461
1679983800000|2023-03-28 06:10:00|68809.5|68799.5|68823.1|68813.1|68824.1|68814.1|68808.3|68798.3|428
1679984100000|2023-03-28 06:15:00|68823|68813|68819.7|68809.7|68827.1|68817.1|68813.6|68803.6|390
1679984400000|2023-03-28 06:20:00|68819.8|68809.8|68816.9|68806.9|68822.9|68812.9|68807.7|68797.7|408
1679984700000|2023-03-28 06:25:00|68816.8|68806.8|68827.7|68817.7|68828.9|68818.9|68812.9|68802.9|471
1679985000000|2023-03-28 06:30:00|68827.6|68817.6|68831.6|68821.6|68842.9|68832.9|68827.6|68817.6|506
1679985300000|2023-03-28 06:35:00|68831.9|68821.9|68835.8|68825.8|68856.8|68846.8|68831.7|68821.7|471
1679985600000|2023-03-28 06:40:00|68836.1|68826.1|68843.3|68833.3|68843.9|68833.9|68830.2|68820.2|460
1679985900000|2023-03-28 06:45:00|68843.9|68833.9|68830.7|68820.7|68845.4|68835.4|68821.6|68811.6|440
1679986200000|2023-03-28 06:50:00|68830.3|68820.3|68824.5|68814.5|68830.6|68820.6|68822.8|68812.8|411
1679986500000|2023-03-28 06:55:00|68825.5|68815.5|68841.9|68831.9|68846.7|68836.7|68823.1|68813.1|456
1679986800000|2023-03-28 07:00:00|68841.5|68831.5|68826.4|68816.4|68841.9|68831.9|68825.4|68815.4|488
1679987100000|2023-03-28 07:05:00|68826.3|68816.3|68826.7|68816.7|68833.5|68823.5|68819.2|68809.2|434
1679987400000|2023-03-28 07:10:00|68827.3|68817.3|68855|68845|68855|68845|68824.3|68814.3|486
1679987700000|2023-03-28 07:15:00|68854.9|68844.9|68894.8|68884.8|68903.9|68893.9|68849.5|68839.5|517
1679988000000|2023-03-28 07:20:00|68894.9|68884.9|68866.4|68856.4|68896.5|68886.5|68866.4|68856.4|454
1679988300000|2023-03-28 07:25:00|68866.6|68856.6|68852.4|68842.4|68866.6|68856.6|68850.9|68840.9|457
1679988600000|2023-03-28 07:30:00|68852.5|68842.5|68862.4|68852.4|68868.5|68858.5|68852.1|68842.1|497
1679988900000|2023-03-28 07:35:00|68862.5|68852.5|68855.8|68845.8|68863.5|68853.5|68853.4|68843.4|347
1679989200000|2023-03-28 07:40:00|68855.9|68845.9|68862.3|68852.3|68863.5|68853.5|68853.4|68843.4|402
1679989500000|2023-03-28 07:45:00|68862.2|68852.2|68881|68871|68883.1|68872.5|68862.2|68852.2|455
1679989800000|2023-03-28 07:50:00|68881.2|68871.2|68881.9|68871.9|68888.7|68878.7|68868.2|68857.7|481
1679990100000|2023-03-28 07:55:00|68882|68872|68881|68871|68886.7|68876.7|68877.1|68867.1|453
1679990400000|2023-03-28 08:00:00|68880.5|68870.5|68878.5|68868.5|68884.8|68872.1|68869.3|68859.3|389
1679990700000|2023-03-28 08:05:00|68878.4|68868.4|68875.9|68865.9|68883.8|68868.7|68871.2|68859.8|351
1679991000000|2023-03-28 08:10:00|68876|68866|68882.6|68872.6|68883.5|68873.5|68868.6|68858.6|441
1679991300000|2023-03-28 08:15:00|68882.4|68872.4|68881.2|68871.2|68905.5|68895.5|68872.6|68862.6|479
1679991600000|2023-03-28 08:20:00|68881.1|68871.1|68883.5|68873.5|68892|68882|68881.1|68871.1|380
1679991900000|2023-03-28 08:25:00|68883.3|68873.3|68875.1|68865.1|68884.7|68874.7|68866.8|68856.8|448
1679992200000|2023-03-28 08:30:00|68875.7|68865.7|68877|68867|68888.1|68878.1|68873.8|68863.8|401
1679992500000|2023-03-28 08:35:00|68877.2|68867.2|68881.5|68871.5|68884.7|68874.7|68869.2|68859.2|391
1679992800000|2023-03-28 08:40:00|68881.4|68871.4|68881.6|68871.6|68900.3|68890.3|68877.7|68867.7|433
1679993100000|2023-03-28 08:45:00|68881.4|68871.4|68885.6|68875.6|68890.2|68880.2|68878.6|68868.6|381
1679993400000|2023-03-28 08:50:00|68885.7|68875.7|68881.7|68871.7|68891.5|68881.5|68870.4|68860.4|385
1679993700000|2023-03-28 08:55:00|68879.4|68869.4|68887.1|68877.1|68889.8|68879.8|68879.1|68869.1|422
1679994000000|2023-03-28 09:00:00|68887.2|68877.2|68853.8|68843.8|68891.3|68881.3|68849.6|68839.6|501
1679994300000|2023-03-28 09:05:00|68853.9|68843.9|68861.5|68851.5|68863.3|68853.3|68853.4|68843.4|332
1679994600000|2023-03-28 09:10:00|68861.4|68851.4|68870.1|68860.1|68880.3|68866|68861.2|68851.2|351
1679994900000|2023-03-28 09:15:00|68870.2|68860.2|68873.2|68863.2|68874.9|68864.9|68863.1|68853.1|339
1679995200000|2023-03-28 09:20:00|68872.6|68862.6|68881.8|68871.8|68887.4|68877.4|68869.1|68859.1|464
1679995500000|2023-03-28 09:25:00|68882.8|68872.8|68880.8|68870.8|68889|68879|68874.3|68864.3|446
1679995800000|2023-03-28 09:30:00|68880.6|68870.6|68874.7|68864.7|68886.8|68876.8|68871.7|68861.7|451
1679996100000|2023-03-28 09:35:00|68873.5|68863.5|68865.7|68855.7|68877|68867|68861.2|68851.2|429
1679996400000|2023-03-28 09:40:00|68865.5|68855.5|68860.6|68850.6|68870.5|68860.5|68860|68850|448
1679996700000|2023-03-28 09:45:00|68860.5|68850.5|68847.6|68837.6|68865.2|68855.2|68845.8|68835.8|432
1679997000000|2023-03-28 09:50:00|68847.8|68837.8|68844.7|68834.7|68849.8|68839.8|68840.4|68830.4|396
1679997300000|2023-03-28 09:55:00|68844.9|68834.9|68858|68848|68859|68849|68844|68834|266
1679997600000|2023-03-28 10:00:00|68858.1|68848.1|68849|68839|68858.1|68848.1|68849|68839|242
1679997900000|2023-03-28 10:05:00|68849.1|68839.1|68854|68844|68854.1|68844.1|68849.1|68839.1|220
1679998200000|2023-03-28 10:10:00|68853.4|68843.4|68847.5|68837.5|68856.1|68846.1|68847.1|68837.1|270
1679998500000|2023-03-28 10:15:00|68847.6|68837.6|68837.8|68827.8|68847.6|68837.6|68821.1|68811.1|395
1679998800000|2023-03-28 10:20:00|68837.9|68827.9|68843.8|68833.8|68847.9|68837.9|68836.5|68826.5|391
1679999100000|2023-03-28 10:25:00|68843.3|68833.3|68847.7|68837.7|68850.1|68840.1|68841|68831|368
1679999400000|2023-03-28 10:30:00|68847.3|68837.3|68855.2|68845.2|68865.6|68855.6|68844.8|68834.8|379
1679999700000|2023-03-28 10:35:00|68855.3|68845.3|68852.3|68842.3|68855.9|68845.9|68848.8|68838.8|218
1680000000000|2023-03-28 10:40:00|68852.2|68842.2|68854.4|68844.4|68857.8|68847.8|68848.8|68838.8|238
1680000300000|2023-03-28 10:45:00|68854.5|68844.5|68847.8|68837.8|68855.7|68845.7|68846.9|68836.9|280
1680000600000|2023-03-28 10:50:00|68848|68838|68855.4|68845.4|68856.6|68846.6|68846.5|68836.5|282
1680000900000|2023-03-28 10:55:00|68856|68846|68830.2|68820.2|68856.5|68846.5|68825.7|68815.7|362
1680001200000|2023-03-28 11:00:00|68830.3|68820.3|68828.8|68818.8|68838.7|68828.7|68826.3|68816.3|397
1680001500000|2023-03-28 11:05:00|68828.7|68818.7|68837.4|68827.4|68845.7|68835.7|68823.6|68813.6|379
1680001800000|2023-03-28 11:10:00|68837.8|68827.8|68831.6|68821.6|68838.8|68828.8|68831.5|68821.5|344
1680002100000|2023-03-28 11:15:00|68831.7|68821.7|68813.6|68803.6|68833.2|68823.2|68812.5|68802.5|293
1680002400000|2023-03-28 11:20:00|68813.5|68803.5|68816.9|68806.9|68817.9|68807.9|68807.1|68797.1|344
1680002700000|2023-03-28 11:25:00|68816.6|68806.6|68819.8|68809.8|68825.6|68815.6|68816.6|68806.6|294
1680003000000|2023-03-28 11:30:00|68820|68810|68813.1|68803.1|68824.4|68814.4|68812.9|68802.9|317
1680003300000|2023-03-28 11:35:00|68813|68803|68797.4|68787.4|68813.2|68803.2|68792|68782|389
1680003600000|2023-03-28 11:40:00|68797.5|68787.5|68799.4|68789.4|68801.4|68791.4|68793.8|68783.8|303
1680003900000|2023-03-28 11:45:00|68799.3|68789.3|68778.7|68768.7|68800.3|68790.3|68774.7|68764.7|362
1680004200000|2023-03-28 11:50:00|68778.8|68768.8|68778.8|68768.8|68784.5|68774.5|68776.5|68766.5|320
1680004500000|2023-03-28 11:55:00|68778.9|68768.9|68776.1|68766.1|68781.5|68771.5|68773|68763|340
1680004800000|2023-03-28 12:00:00|68776.2|68766.2|68763.7|68753.7|68781.1|68771.1|68754.9|68744.9|468
1680005100000|2023-03-28 12:05:00|68763.9|68753.9|68755.7|68745.7|68778.2|68768.2|68752|68742|453
1680005400000|2023-03-28 12:10:00|68755.6|68745.6|68759.9|68749.9|68767.5|68753.7|68752|68742|480
1680005700000|2023-03-28 12:15:00|68760|68750|68760.3|68750.3|68767.6|68757.6|68756.2|68746.2|401
1680006000000|2023-03-28 12:20:00|68760|68750|68753.4|68743.4|68760|68750|68750.8|68740.8|508
1680006300000|2023-03-28 12:25:00|68753.6|68743.6|68762.7|68742.7|68763.8|68749.9|68752.5|68737.6|560
1680006600000|2023-03-28 12:30:00|68762.6|68742.6|68765|68745|68766.2|68750.9|68751.3|68739.4|475
1680006900000|2023-03-28 12:35:00|68764.8|68744.8|68757.3|68747.3|68767.5|68755.3|68755.3|68737.4|584
1680007200000|2023-03-28 12:40:00|68757.2|68747.2|68750.3|68740.3|68768|68757.6|68749.7|68739.7|643
1680007500000|2023-03-28 12:45:00|68750.2|68740.2|68770|68760|68778.7|68768.7|68750.2|68740.2|584
1680007800000|2023-03-28 12:50:00|68770.2|68760.2|68793.9|68783.9|68797.7|68787.7|68767.8|68757.8|587
1680008100000|2023-03-28 12:55:00|68794|68784|68786.5|68776.5|68797.1|68787.1|68786.1|68776.1|426
1680008400000|2023-03-28 13:00:00|68786.4|68776.4|68823.8|68803.8|68823.8|68806.5|68780.5|68768.1|743
1680008700000|2023-03-28 13:05:00|68823.7|68803.7|68817.8|68807.8|68824.6|68809.2|68813.8|68800.1|399
1680009000000|2023-03-28 13:10:00|68818.4|68808.4|68822.7|68812.7|68825|68815|68814.8|68804.8|472
1680009300000|2023-03-28 13:15:00|68822.6|68812.6|68811.6|68801.6|68822.7|68812.7|68807.1|68793.4|445
1680009600000|2023-03-28 13:20:00|68811.7|68801.7|68820.1|68810.1|68820.8|68810.8|68811.4|68798.9|515
1680009900000|2023-03-28 13:25:00|68820|68810|68812.5|68802.5|68828|68814.2|68811.1|68792.1|594
1680010200000|2023-03-28 13:30:00|68812.4|68802.4|68809.8|68799.8|68829.5|68819.5|68804|68791.9|634
1680010500000|2023-03-28 13:35:00|68809.6|68799.6|68793.2|68783.2|68816.1|68803.6|68792.1|68780.8|592
1680010800000|2023-03-28 13:40:00|68792.6|68782.6|68805.5|68795.5|68814.1|68803.3|68792.6|68782.6|555
1680011100000|2023-03-28 13:45:00|68805.3|68795.3|68805.4|68795.4|68812.5|68802.5|68799.4|68789.4|563
1680011400000|2023-03-28 13:50:00|68805.2|68795.2|68791.7|68781.7|68812.6|68797.9|68788.4|68778.4|589
1680011700000|2023-03-28 13:55:00|68791.5|68781.5|68802.8|68782.8|68806|68790.1|68786.1|68776.1|467
1680012000000|2023-03-28 14:00:00|68802.7|68782.7|68797.9|68777.9|68813.8|68793.8|68789.7|68774.2|731
1680012300000|2023-03-28 14:05:00|68797.8|68777.8|68789.8|68779.8|68810.9|68796.2|68789.1|68775.1|630
1680012600000|2023-03-28 14:10:00|68789.7|68779.7|68788.9|68778.9|68793.5|68783.5|68779|68769|628
1680012900000|2023-03-28 14:15:00|68789|68779|68777.4|68767.4|68799|68789|68776.7|68766.7|559
1680013200000|2023-03-28 14:20:00|68777.1|68767.1|68787.7|68777.7|68788.3|68778.3|68774.4|68764.4|535
1680013500000|2023-03-28 14:25:00|68787.8|68777.8|68783.3|68773.3|68791.8|68778.5|68770.3|68759.9|553
1680013800000|2023-03-28 14:30:00|68783.1|68773.1|68793.7|68783.7|68797.8|68787.8|68782.2|68767.4|629
1680014100000|2023-03-28 14:35:00|68793.8|68783.8|68790|68780|68798.2|68788.2|68778|68768|566
1680014400000|2023-03-28 14:40:00|68790.2|68780.2|68785.1|68775.1|68792|68782|68777.3|68767.3|543
1680014700000|2023-03-28 14:45:00|68785.2|68775.2|68762.6|68752.6|68785.8|68775.8|68760.8|68750.8|554
1680015000000|2023-03-28 14:50:00|68762.5|68752.5|68774.3|68764.3|68779.6|68769.6|68762.3|68752.3|476
1680015300000|2023-03-28 14:55:00|68774.4|68764.4|68764.4|68754.4|68779.8|68769.8|68763.7|68753.7|507
1680015600000|2023-03-28 15:00:00|68764.5|68754.5|68766.7|68756.7|68770.6|68760.6|68762.9|68752.9|538
1680015900000|2023-03-28 15:05:00|68766.2|68756.2|68770|68760|68780.2|68767|68763.8|68753.8|493
1680016200000|2023-03-28 15:10:00|68770.1|68760.1|68762.6|68752.6|68770.5|68760.5|68756.8|68746.8|538
1680016500000|2023-03-28 15:15:00|68762.5|68752.5|68772.6|68762.6|68774.3|68764.3|68760.2|68750.2|453
1680016800000|2023-03-28 15:20:00|68772.5|68762.5|68769.6|68759.6|68773.9|68763.9|68763.9|68753.9|431
1680017100000|2023-03-28 15:25:00|68769.5|68759.5|68758|68748|68770.1|68760.1|68756.7|68746.7|427
1680017400000|2023-03-28 15:30:00|68758.4|68748.4|68764.9|68754.9|68774|68764|68757.6|68747.6|550
1680017700000|2023-03-28 15:35:00|68765|68755|68764.1|68754.1|68772.8|68762.8|68759.9|68749.9|530
1680018000000|2023-03-28 15:40:00|68764|68754|68784.4|68774.4|68784.4|68774.4|68763.7|68753.7|398
1680018300000|2023-03-28 15:45:00|68784.2|68774.2|68779.7|68769.7|68786.1|68776.1|68774.2|68764.2|400
1680018600000|2023-03-28 15:50:00|68779.6|68769.6|68790.6|68780.6|68790.6|68780.6|68768|68758|480
1680018900000|2023-03-28 15:55:00|68790.5|68780.5|68834.9|68824.9|68842.1|68832.1|68790.4|68780.4|636
1680019200000|2023-03-28 16:00:00|68831|68821|68797.7|68787.7|68831|68821|68797.6|68787.6|427
1680019500000|2023-03-28 16:05:00|68798.9|68788.9|68800.3|68790.3|68804.1|68794.1|68795.1|68785.1|418
1680019800000|2023-03-28 16:10:00|68800.4|68790.4|68801.1|68781.1|68803|68792.3|68797|68781.1|338
1680020100000|2023-03-28 16:15:00|68800.7|68780.7|68795.6|68785.6|68800.7|68786.3|68788.7|68777.4|349
1680020400000|2023-03-28 16:20:00|68795.7|68785.7|68800.2|68780.2|68800.7|68788.8|68789.9|68779.9|294
1680020700000|2023-03-28 16:25:00|68800.3|68780.3|68797.2|68787.2|68805|68788.6|68795.2|68780.3|320
1680021000000|2023-03-28 16:30:00|68797.3|68787.3|68807.2|68787.2|68808.2|68793|68797.2|68787.1|312
1680021300000|2023-03-28 16:35:00|68807.3|68787.3|68806.2|68796.2|68809.2|68797.9|68799.4|68787.3|335
1680021600000|2023-03-28 16:40:00|68806.3|68796.3|68808.2|68798.2|68808.6|68798.6|68804|68794|269
1680021900000|2023-03-28 16:45:00|68808.1|68798.1|68812.7|68792.7|68813.7|68798.2|68805.2|68788.1|311
1680022200000|2023-03-28 16:50:00|68812.8|68792.8|68811.2|68791.2|68813.3|68798.4|68803.2|68789.1|326
1680022500000|2023-03-28 16:55:00|68811.6|68791.6|68798.6|68788.6|68812.4|68796.7|68797.5|68787.5|269
1680022800000|2023-03-28 17:00:00|68798.1|68788.1|68797.1|68787.1|68799.5|68789.5|68790.7|68780.7|321
1680023100000|2023-03-28 17:05:00|68797|68787|68802.8|68792.8|68806.1|68796.1|68796.9|68786.9|301
1680023400000|2023-03-28 17:10:00|68802.9|68792.9|68804.3|68784.3|68808.9|68793.3|68801.7|68784.3|276
1680023700000|2023-03-28 17:15:00|68804.2|68784.2|68792.5|68782.5|68806.5|68791.1|68785.3|68775.3|306
1680024000000|2023-03-28 17:20:00|68792.3|68782.3|68802.6|68792.6|68804|68794|68790.4|68775.5|342
1680024300000|2023-03-28 17:25:00|68802.8|68792.8|68799.8|68789.8|68803.7|68793.7|68796.9|68786.9|398
1680024600000|2023-03-28 17:30:00|68800.2|68790.2|68800.2|68790.2|68802.4|68792.4|68795.7|68785.7|249
1680024900000|2023-03-28 17:35:00|68800.3|68790.3|68807.6|68797.6|68808.7|68798.7|68799.3|68789.3|312
1680025200000|2023-03-28 17:40:00|68807.5|68797.5|68804.3|68794.3|68808.1|68798.1|68801.7|68791.7|294
1680025500000|2023-03-28 17:45:00|68804.4|68794.4|68804.6|68794.6|68809|68799|68803.7|68793.7|271
1680025800000|2023-03-28 17:50:00|68804.5|68794.5|68801.6|68791.6|68804.8|68794.8|68799|68789|257
1680026100000|2023-03-28 17:55:00|68801.5|68791.5|68815.4|68805.4|68815.7|68805.7|68801.2|68791.2|380
1680026400000|2023-03-28 18:00:00|68815.3|68805.3|68815|68805|68824.9|68810.2|68813.5|68799.4|404
1680026700000|2023-03-28 18:05:00|68814.6|68804.6|68823.5|68813.5|68825|68815|68813.8|68799.1|411
1680027000000|2023-03-28 18:10:00|68823.4|68813.4|68835.4|68815.4|68836.9|68820.7|68823.4|68813.4|343
1680027300000|2023-03-28 18:15:00|68835.5|68815.5|68834.3|68824.3|68837.6|68825.4|68831.5|68815.5|276
1680027600000|2023-03-28 18:20:00|68834.4|68824.4|68832.1|68822.1|68837.1|68824.5|68824.1|68808|308
1680027900000|2023-03-28 18:25:00|68832.2|68822.2|68826.8|68816.8|68833|68823|68824.3|68814.3|263
1680028200000|2023-03-28 18:30:00|68826.7|68816.7|68833.7|68823.7|68836.3|68826.3|68826.7|68816.7|236
1680028500000|2023-03-28 18:35:00|68833.8|68823.8|68834.5|68824.5|68834.5|68824.5|68831.4|68821.4|308
1680028800000|2023-03-28 18:40:00|68834.6|68824.6|68828.6|68818.6|68834.7|68824.7|68826.6|68816.6|225
1680029100000|2023-03-28 18:45:00|68828.5|68818.5|68827.9|68817.9|68831|68818.7|68824.4|68809.1|453
1680029400000|2023-03-28 18:50:00|68827.8|68817.8|68834.5|68824.5|68835.3|68825.3|68827.8|68817.8|359
1680029700000|2023-03-28 18:55:00|68834.6|68824.6|68836.4|68826.4|68842.6|68827.8|68833.6|68819|427
1680030000000|2023-03-28 19:00:00|68836.3|68826.3|68842.1|68822.1|68842.3|68828.5|68833.8|68821.2|351
1680030300000|2023-03-28 19:05:00|68842|68822|68838.4|68828.4|68844|68828.5|68837.2|68821.8|266
1680030600000|2023-03-28 19:10:00|68837.9|68827.9|68826.7|68816.7|68838|68828|68825.9|68815.9|232
1680030900000|2023-03-28 19:15:00|68826.6|68816.6|68828.9|68818.9|68831.6|68821.6|68826.5|68816.5|254
1680031200000|2023-03-28 19:20:00|68829|68819|68826.7|68816.7|68829.3|68819.3|68826.1|68816.1|260
1680031500000|2023-03-28 19:25:00|68826.8|68816.8|68824.8|68814.8|68827.4|68817.4|68824.6|68814.6|257
1680031800000|2023-03-28 19:30:00|68824.9|68814.9|68824|68814|68824.9|68814.9|68823.7|68813.7|206
1680032100000|2023-03-28 19:35:00|68824.1|68814.1|68825.3|68815.3|68826|68816|68824.1|68814.1|144
1680032400000|2023-03-28 19:40:00|68825.4|68815.4|68824|68814|68825.7|68815.7|68823.2|68813.2|155
1680032700000|2023-03-28 19:45:00|68824.1|68814.1|68824.6|68814.6|68824.7|68814.7|68823.6|68813.6|143
1680033000000|2023-03-28 19:50:00|68824.4|68814.4|68826.8|68806.8|68827.3|68815.2|68822.1|68805.9|307
1680033300000|2023-03-28 19:55:00|68826.7|68806.7|68816.5|68796.5|68827.2|68811.8|68804.3|68787|404
1680033600000|2023-03-28 20:00:00|68817|68797|68815.4|68795.4|68817|68797|68813.6|68793.6|253
1680033900000|2023-03-28 20:05:00|68815.6|68795.6|68818.9|68798.9|68819|68799|68815.1|68795.1|227
1680034200000|2023-03-28 20:10:00|68818.8|68798.8|68822.8|68802.8|68823.5|68803.5|68818.7|68798.7|137
1680034500000|2023-03-28 20:15:00|68822.7|68802.7|68823|68803|68823.1|68803.1|68822.6|68802.6|49
1680034800000|2023-03-28 20:20:00|68822.9|68802.9|68815.1|68795.1|68823.1|68803.1|68815.1|68795.1|167
1680035100000|2023-03-28 20:25:00|68815.2|68795.2|68814.3|68794.3|68815.7|68795.7|68813.4|68793.4|126
1680035400000|2023-03-28 20:30:00|68814.2|68794.2|68808.6|68788.6|68814.3|68794.3|68808.2|68788.2|64
1680035700000|2023-03-28 20:35:00|68808.5|68788.5|68808.9|68788.9|68809|68789|68808.2|68788.2|71
1680036000000|2023-03-28 20:40:00|68809|68789|68796|68776|68809.1|68789.1|68795.7|68775.7|76
1680036300000|2023-03-28 20:45:00|68796.1|68776.1|68801.1|68781.1|68801.1|68781.1|68796.1|68776.1|81
1680036600000|2023-03-28 20:50:00|68801.2|68781.2|68799.8|68779.8|68803|68783|68799.8|68779.8|79
1680036900000|2023-03-28 20:55:00|68799.7|68779.7|68812.6|68738.5|68814.6|68779.7|68797.8|68735.9|163
1680037200000|2023-03-28 21:00:00|68812.7|68737.3|68816.8|68730.6|68826.7|68737.3|68812.7|68721.9|44
1680037500000|2023-03-28 21:05:00|68816.4|68730.8|68850|68731|68850.6|68731.6|68811.5|68723.1|85
1680037800000|2023-03-28 21:10:00|68849.8|68730.8|68843.5|68736|68849.9|68736|68843.5|68729.6|31
1680038100000|2023-03-28 21:15:00|68843.6|68736.1|68843.9|68734.5|68844.3|68736.1|68842.8|68734.4|49
1680038400000|2023-03-28 21:20:00|68843.8|68734.4|68845.2|68731.4|68845.2|68734.8|68843.6|68731.2|37
1680038700000|2023-03-28 21:25:00|68845.1|68733.3|68843.7|68735.2|68847|68737.8|68843.5|68728|29
1680039000000|2023-03-28 21:30:00|68843.8|68733.2|68849.6|68730.6|68849.6|68738.6|68843.5|68730.3|58
1680039300000|2023-03-28 21:35:00|68849.5|68730.5|68848.2|68729.6|68850.4|68731.4|68848.2|68729.5|26
1680039600000|2023-03-28 21:40:00|68848.1|68729.4|68847|68733.8|68848.1|68739.3|68845.7|68729.4|25
1680039900000|2023-03-28 21:45:00|68847.4|68734.4|68847.2|68732.6|68847.8|68734.4|68844.2|68732|50
1680040200000|2023-03-28 21:50:00|68847.3|68732.5|68846.8|68732.6|68847.7|68732.7|68846.8|68732.3|29
1680040500000|2023-03-28 21:55:00|68846.5|68732.4|68837.5|68747.9|68849.3|68747.9|68833.1|68717.6|42
1680040800000|2023-03-28 22:00:00|68837.4|68747.8|68837.2|68733.8|68847.9|68753.7|68828.8|68727.5|174
1680041100000|2023-03-28 22:05:00|68837.3|68733.7|68845.1|68753|68845.1|68753.3|68830.3|68730.3|41
1680041400000|2023-03-28 22:10:00|68845.2|68753.1|68828.1|68746.1|68845.2|68762|68827.9|68744.9|104
1680041700000|2023-03-28 22:15:00|68832.4|68750.4|68838.7|68757.2|68842|68759.2|68831.2|68750.4|497
1680042000000|2023-03-28 22:20:00|68837.9|68757.4|68836.7|68756.6|68838|68758.1|68831.8|68752.1|513
1680042300000|2023-03-28 22:25:00|68836.6|68756.3|68835.8|68754.4|68839.6|68763.9|68834.9|68753.5|392
1680042600000|2023-03-28 22:30:00|68834.9|68754.1|68837.1|68758|68843.5|68763.6|68829.2|68745.1|64
1680042900000|2023-03-28 22:35:00|68837.2|68759.9|68829.7|68760.8|68837.2|68764.2|68828|68751.6|144
1680043200000|2023-03-28 22:40:00|68829.5|68761|68833.8|68765.3|68834.2|68766.1|68823.4|68759.5|266
1680043500000|2023-03-28 22:45:00|68833.7|68765.2|68832.8|68765.7|68837.6|68766.7|68826.8|68761.4|171
1680043800000|2023-03-28 22:50:00|68832.5|68765.5|68832|68760.8|68835.3|68765.5|68828.1|68758.2|179
1680044100000|2023-03-28 22:55:00|68831.9|68760.7|68829.7|68760.9|68835|68763.2|68828.3|68757.6|125
1680044400000|2023-03-28 23:00:00|68830.1|68765.7|68829.3|68780.1|68840.1|68782.3|68826.4|68764|151
1680044700000|2023-03-28 23:05:00|68825.5|68780.2|68834.5|68779.5|68834.5|68788.6|68825.3|68771.1|188
1680045000000|2023-03-28 23:10:00|68837.5|68779.6|68833.5|68787.1|68837.7|68791.7|68831.1|68779.5|119
1680045300000|2023-03-28 23:15:00|68831.2|68788.5|68827.1|68779.2|68837.2|68790.9|68807|68762.6|299
1680045600000|2023-03-28 23:20:00|68827|68779.5|68834.9|68783.1|68835.8|68783.8|68816|68761.5|135
1680045900000|2023-03-28 23:25:00|68835.1|68783|68817.9|68779.6|68835.8|68787|68810.7|68770.9|179
1680046200000|2023-03-28 23:30:00|68811.9|68779|68826.6|68780.3|68836.5|68790|68811.9|68765.5|275
1680046500000|2023-03-28 23:35:00|68825.8|68780.4|68821.1|68784.4|68833.5|68794.8|68812.1|68771.7|387
1680046800000|2023-03-28 23:40:00|68821.5|68784|68811.9|68773.6|68827.7|68798.1|68798.7|68766.3|339
1680047100000|2023-03-28 23:45:00|68812|68773.7|68813.9|68766.6|68820.5|68786.8|68809.2|68763.2|213
1680047400000|2023-03-28 23:50:00|68813.6|68766.7|68814.3|68794.3|68820.6|68799.6|68794.4|68760.5|420
1680047700000|2023-03-28 23:55:00|68814.2|68794.2|68817.8|68797.8|68830.3|68810.3|68810.3|68790.3|751
1680048000000|2023-03-29 00:00:00|68817.9|68797.9|68810.5|68790.5|68819.8|68799.8|68796.5|68776.5|788
1680048300000|2023-03-29 00:05:00|68810.8|68790.8|68790.3|68770.3|68812.9|68792.9|68788.8|68768.8|474
1680048600000|2023-03-29 00:10:00|68790.2|68770.2|68784.5|68764.5|68792.6|68772.6|68782.8|68762.8|302
1680048900000|2023-03-29 00:15:00|68784.6|68764.6|68800.2|68780.2|68802|68782|68784.3|68764.3|258
1680049200000|2023-03-29 00:20:00|68800.1|68780.1|68802.8|68782.8|68808.1|68788.1|68798.4|68778.4|240
1680049500000|2023-03-29 00:25:00|68802.4|68782.4|68810.4|68790.4|68812.6|68800.9|68802.4|68782.4|295
1680049800000|2023-03-29 00:30:00|68810.3|68790.3|68811.8|68791.8|68818.6|68798.6|68801.6|68788.3|462
1680050100000|2023-03-29 00:35:00|68811.7|68791.7|68827.4|68807.4|68828|68809.1|68811.6|68791.6|299
1680050400000|2023-03-29 00:40:00|68827.5|68807.5|68827.8|68807.8|68841.7|68822|68825.3|68805.3|279
1680050700000|2023-03-29 00:45:00|68827.9|68807.9|68828.2|68808.2|68832.3|68812.3|68816.1|68800.7|366
1680051000000|2023-03-29 00:50:00|68828.1|68808.1|68842.1|68822.1|68842.8|68826.3|68827.2|68807.2|427
1680051300000|2023-03-29 00:55:00|68848.6|68828.6|68821|68811|68848.7|68828.7|68820|68810|503
1680051600000|2023-03-29 01:00:00|68820.9|68810.9|68805.2|68785.2|68825|68810.9|68796|68776|639
1680051900000|2023-03-29 01:05:00|68805.1|68785.1|68817.2|68797.2|68821.6|68805.3|68804.5|68784.5|513
1680052200000|2023-03-29 01:10:00|68817.1|68797.1|68797.5|68777.5|68818.5|68798.5|68792.8|68772.8|515
1680052500000|2023-03-29 01:15:00|68797.7|68777.7|68808.2|68788.2|68814|68794|68796.2|68776.2|544
1680052800000|2023-03-29 01:20:00|68808.4|68788.4|68777.8|68757.8|68808.4|68790.4|68769.1|68749.1|643
1680053100000|2023-03-29 01:25:00|68777.7|68757.7|68769.4|68759.4|68784|68770.4|68762.4|68749.1|613
1680053400000|2023-03-29 01:30:00|68768.9|68758.9|68757.6|68747.6|68794.2|68779.2|68751.5|68741.5|736
1680053700000|2023-03-29 01:35:00|68757.5|68747.5|68775.8|68765.8|68787.3|68775.8|68755.8|68745.8|746
1680054000000|2023-03-29 01:40:00|68776|68766|68776.7|68766.7|68789|68779|68762.2|68752.2|672
1680054300000|2023-03-29 01:45:00|68776.5|68766.5|68793.6|68783.6|68796.9|68786.9|68776.4|68766.4|677
1680054600000|2023-03-29 01:50:00|68793.8|68783.8|68795.6|68785.6|68808.3|68798.3|68786.3|68776.3|614
1680054900000|2023-03-29 01:55:00|68795.5|68785.5|68805.8|68795.8|68814.9|68804.9|68791.3|68781.3|514
1680055200000|2023-03-29 02:00:00|68806.1|68796.1|68835.5|68825.5|68838|68828|68798.6|68788.6|594
1680055500000|2023-03-29 02:05:00|68836.6|68826.6|68855.1|68845.1|68868.5|68858.5|68833.6|68823.6|701
1680055800000|2023-03-29 02:10:00|68855.2|68845.2|68870.7|68860.7|68875.8|68865.8|68852.6|68842.6|529
1680056100000|2023-03-29 02:15:00|68870.6|68860.6|68860.3|68850.3|68871.5|68861.5|68856.9|68846.9|411
1680056400000|2023-03-29 02:20:00|68860.2|68850.2|68857|68847|68861.1|68851.1|68853.4|68843.4|336
1680056700000|2023-03-29 02:25:00|68856.9|68846.9|68839.4|68829.4|68858.2|68848.2|68839.3|68829.3|368
1680057000000|2023-03-29 02:30:00|68839.3|68829.3|68858|68848|68860|68850|68834.5|68824.5|451
1680057300000|2023-03-29 02:35:00|68857.8|68847.8|68859.2|68849.2|68869.8|68859.8|68856.5|68846.5|491
1680057600000|2023-03-29 02:40:00|68859.1|68849.1|68858.9|68848.9|68861.9|68851.9|68853.1|68843.1|364
1680057900000|2023-03-29 02:45:00|68858.8|68848.8|68857.5|68847.5|68861.8|68851.8|68853|68843|381
1680058200000|2023-03-29 02:50:00|68857.6|68847.6|68865.7|68855.7|68865.9|68855.9|68852.9|68842.9|382
1680058500000|2023-03-29 02:55:00|68865.8|68855.8|68892.1|68882.1|68898.7|68888.7|68865.2|68855.2|624
1680058800000|2023-03-29 03:00:00|68892|68882|68859.9|68849.9|68892.2|68882.2|68859.9|68849.9|444
1680059100000|2023-03-29 03:05:00|68859.5|68849.5|68867.5|68857.5|68872.6|68862.6|68859.1|68849.1|389
1680059400000|2023-03-29 03:10:00|68867.4|68857.4|68864.9|68854.9|68867.6|68857.6|68857.3|68847.3|343
1680059700000|2023-03-29 03:15:00|68865|68855|68889.3|68879.3|68890.6|68880.6|68861.6|68851.6|403
1680060000000|2023-03-29 03:20:00|68889.2|68879.2|68892.4|68882.4|68908.7|68898.7|68886.8|68874.8|611
1680060300000|2023-03-29 03:25:00|68892.5|68882.5|68887.9|68877.9|68896.1|68886.1|68882.6|68872.6|468
1680060600000|2023-03-29 03:30:00|68887.8|68877.8|68894.6|68884.6|68899.7|68889.7|68882.8|68872.8|394
1680060900000|2023-03-29 03:35:00|68894.7|68884.7|68904.4|68894.4|68920|68910|68892.5|68882.5|448
1680061200000|2023-03-29 03:40:00|68904.5|68894.5|68898.1|68888.1|68906|68896|68898.1|68888.1|297
1680061500000|2023-03-29 03:45:00|68897.8|68887.8|68888.3|68878.3|68899.6|68889.6|68885.3|68875.3|379
1680061800000|2023-03-29 03:50:00|68888.4|68878.4|68891.5|68881.5|68896.8|68886.8|68887.2|68877.2|321
1680062100000|2023-03-29 03:55:00|68891.6|68881.6|68888|68878|68896.1|68886.1|68886.7|68876.7|349
1680062400000|2023-03-29 04:00:00|68888.2|68878.2|68881.6|68871.6|68891.4|68881.4|68881.5|68871.5|407
1680062700000|2023-03-29 04:05:00|68881.7|68871.7|68877.3|68867.3|68886.3|68876.3|68869.3|68859.3|399
1680063000000|2023-03-29 04:10:00|68877.2|68867.2|68879|68869|68884.9|68874.9|68874.9|68864.9|401
1680063300000|2023-03-29 04:15:00|68878.9|68868.9|68871.3|68861.3|68882.8|68872.8|68859.1|68849.1|471
1680063600000|2023-03-29 04:20:00|68871.2|68861.2|68869|68859|68873.5|68863.5|68868.2|68858.2|303
1680063900000|2023-03-29 04:25:00|68869.1|68859.1|68869.4|68859.4|68872.2|68862.2|68868.1|68858.1|238
1680064200000|2023-03-29 04:30:00|68869.5|68859.5|68863.2|68853.2|68869.6|68859.6|68862.4|68852.4|291
1680064500000|2023-03-29 04:35:00|68863.3|68853.3|68872.4|68862.4|68876.2|68866.2|68861.9|68851.9|379
1680064800000|2023-03-29 04:40:00|68872|68862|68873.7|68863.7|68876.9|68866.9|68865.6|68855.6|321
1680065100000|2023-03-29 04:45:00|68873.8|68863.8|68875.7|68865.7|68889.2|68879.2|68871.2|68861.2|415
1680065400000|2023-03-29 04:50:00|68875.6|68865.6|68873.8|68863.8|68878.5|68868.5|68873.7|68863.7|278
1680065700000|2023-03-29 04:55:00|68873.9|68863.9|68881.8|68871.8|68882.9|68872.9|68873.8|68863.8|257
1680066000000|2023-03-29 05:00:00|68881.7|68871.7|68876.2|68866.2|68883.9|68873.9|68869.6|68859.6|342
1680066300000|2023-03-29 05:05:00|68876.3|68866.3|68878.6|68868.6|68881.1|68871.1|68874.2|68864.2|287
1680066600000|2023-03-29 05:10:00|68878.7|68868.7|68879.1|68869.1|68892.1|68882.1|68877.1|68867.1|291
1680066900000|2023-03-29 05:15:00|68878.5|68868.5|68883.4|68873.4|68885.7|68875.7|68878.3|68868.3|249
1680067200000|2023-03-29 05:20:00|68883.6|68873.6|68880.1|68870.1|68896.2|68886.2|68880.1|68870.1|387
1680067500000|2023-03-29 05:25:00|68879.7|68869.7|68889.4|68879.4|68889.9|68879.9|68879|68869|417
1680067800000|2023-03-29 05:30:00|68889.5|68879.5|68888.6|68878.6|68895|68885|68883.2|68873.2|463
1680068100000|2023-03-29 05:35:00|68888.7|68878.7|68887.7|68877.7|68894.5|68884.5|68881.9|68871.9|456
1680068400000|2023-03-29 05:40:00|68887.9|68877.9|68891.7|68881.7|68901.4|68891.4|68885.6|68875.6|488
1680068700000|2023-03-29 05:45:00|68891.6|68881.6|68891.4|68881.4|68892.5|68882.5|68882.2|68872.2|455
1680069000000|2023-03-29 05:50:00|68891.6|68881.6|68908.7|68898.7|68916.5|68906.5|68890.1|68880.1|460
1680069300000|2023-03-29 05:55:00|68908.6|68898.6|68923.6|68913.6|68937.1|68927.1|68900.8|68890.8|529
1680069600000|2023-03-29 06:00:00|68923.8|68913.8|68940.9|68930.9|68946|68936|68920.1|68910.1|617
1680069900000|2023-03-29 06:05:00|68940.3|68930.3|68937.3|68927.3|68952.4|68942.4|68934|68924|633
1680070200000|2023-03-29 06:10:00|68937.4|68927.4|68932.3|68922.3|68938.8|68928.8|68913.6|68903.6|643
1680070500000|2023-03-29 06:15:00|68931.8|68921.8|68932.2|68922.2|68941.4|68931.4|68923.8|68913.8|589
1680070800000|2023-03-29 06:20:00|68932.8|68922.8|68945.7|68935.7|68960.4|68950.4|68932.8|68922.8|670
1680071100000|2023-03-29 06:25:00|68945.1|68935.1|68934|68924|68945.1|68935.1|68926.6|68916.6|477
1680071400000|2023-03-29 06:30:00|68933.9|68923.9|68911.1|68901.1|68939.7|68929.7|68907.7|68897.7|582
1680071700000|2023-03-29 06:35:00|68911.2|68901.2|68914.2|68904.2|68925.4|68915.4|68911.1|68899.7|524
1680072000000|2023-03-29 06:40:00|68914.3|68904.3|68900.6|68890.6|68914.8|68904.8|68900.6|68890.6|520
1680072300000|2023-03-29 06:45:00|68900.2|68890.2|68913.7|68903.7|68914.7|68904.7|68892.8|68882.8|532
1680072600000|2023-03-29 06:50:00|68913.1|68903.1|68912.1|68902.1|68915.6|68905.6|68900.8|68890.8|542
1680072900000|2023-03-29 06:55:00|68912.2|68902.2|68908.9|68898.9|68917.5|68907.5|68902.4|68892.4|522
1680073200000|2023-03-29 07:00:00|68908.3|68898.3|68915.5|68905.5|68919.8|68909.8|68905.8|68895.8|683
1680073500000|2023-03-29 07:05:00|68915|68905|68910.3|68900.3|68928.1|68918.1|68909.2|68899.2|569
1680073800000|2023-03-29 07:10:00|68910.4|68900.4|68883.3|68873.3|68915.5|68905.5|68878.6|68868.6|629
1680074100000|2023-03-29 07:15:00|68883.4|68873.4|68879.9|68869.9|68887.3|68877.3|68868.7|68858.7|621
1680074400000|2023-03-29 07:20:00|68880|68870|68876.6|68866.6|68891.5|68881.5|68874.5|68864.5|534
1680074700000|2023-03-29 07:25:00|68876.3|68866.3|68879.7|68869.7|68880.6|68870.6|68870.2|68860.2|545
1680075000000|2023-03-29 07:30:00|68878.2|68868.2|68902.2|68892.2|68907.4|68897.4|68878.2|68868.2|490
1680075300000|2023-03-29 07:35:00|68902|68892|68910.2|68900.2|68919.6|68909.6|68899.8|68889.8|542
1680075600000|2023-03-29 07:40:00|68910.1|68900.1|68904|68894|68912.9|68902.9|68896.5|68886.5|412
1680075900000|2023-03-29 07:45:00|68903.9|68893.9|68905.9|68895.9|68912.3|68902.3|68901.2|68891.2|469
1680076200000|2023-03-29 07:50:00|68905.8|68895.8|68883|68873|68907.5|68897.5|68878.1|68867.3|562
1680076500000|2023-03-29 07:55:00|68883.1|68873.1|68900.2|68890.2|68904.3|68894.3|68880.2|68870.2|485
1680076800000|2023-03-29 08:00:00|68900.3|68890.3|68914.7|68904.7|68915.3|68905.3|68898.6|68888.6|499
1680077100000|2023-03-29 08:05:00|68914.4|68904.4|68920.5|68910.5|68923.3|68913.3|68909.4|68899.4|454
1680077400000|2023-03-29 08:10:00|68922.3|68912.3|68918.9|68908.9|68922.8|68912.8|68910.7|68900.7|388
1680077700000|2023-03-29 08:15:00|68919.1|68909.1|68909.1|68899.1|68923|68913|68906.4|68896.4|484
1680078000000|2023-03-29 08:20:00|68909.2|68899.2|68900.7|68890.7|68911.5|68901.5|68897.1|68887.1|487
1680078300000|2023-03-29 08:25:00|68900.6|68890.6|68902.8|68892.8|68910.7|68900.7|68897.6|68887.6|490
1680078600000|2023-03-29 08:30:00|68902.7|68892.7|68898.1|68888.1|68911.2|68901.2|68887.8|68877.8|513
1680078900000|2023-03-29 08:35:00|68898|68888|68907.5|68897.5|68912.9|68902.9|68896.6|68886.6|484
1680079200000|2023-03-29 08:40:00|68907.4|68897.4|68918.7|68908.7|68919.5|68909.5|68904.2|68894.2|538
1680079500000|2023-03-29 08:45:00|68918.5|68908.5|68937.1|68927.1|68937.4|68927.4|68916.4|68906.4|595
1680079800000|2023-03-29 08:50:00|68940|68930|68930.9|68920.9|68940|68930|68929.8|68919.8|447
1680080100000|2023-03-29 08:55:00|68931|68921|68944.6|68934.6|68944.9|68934.9|68930.9|68920.9|470
1680080400000|2023-03-29 09:00:00|68944.7|68934.7|68931.3|68921.3|68946.6|68936.6|68930.4|68920.4|439
1680080700000|2023-03-29 09:05:00|68931.1|68921.1|68929.5|68919.5|68934.6|68924.6|68922|68912|445
1680081000000|2023-03-29 09:10:00|68929.6|68919.6|68939.9|68929.9|68944|68934|68928|68918|545
1680081300000|2023-03-29 09:15:00|68940|68930|68927.6|68917.6|68948.3|68938.3|68926.7|68911.7|676
1680081600000|2023-03-29 09:20:00|68927.7|68917.7|68939.2|68929.2|68943.8|68933.8|68922.8|68912.8|680
1680081900000|2023-03-29 09:25:00|68938|68928|68916.6|68906.6|68940.4|68930.4|68916.2|68905.1|509
1680082200000|2023-03-29 09:30:00|68916.7|68906.7|68893.1|68883.1|68916.7|68906.7|68871.6|68861.6|698
1680082500000|2023-03-29 09:35:00|68893|68883|68900.9|68890.9|68904.8|68894.8|68893|68883|529
1680082800000|2023-03-29 09:40:00|68900.8|68890.8|68883.1|68873.1|68901.3|68891.3|68881.6|68871.6|482
1680083100000|2023-03-29 09:45:00|68883.2|68873.2|68885.4|68875.4|68888.2|68878.2|68876.9|68866.9|514
1680083400000|2023-03-29 09:50:00|68885.5|68875.5|68883.4|68873.4|68892.6|68877.9|68881.2|68868.1|439
1680083700000|2023-03-29 09:55:00|68883.5|68873.5|68877.8|68867.8|68883.7|68873.7|68860.7|68850.7|478
1680084000000|2023-03-29 10:00:00|68877.9|68867.9|68896.3|68876.3|68897.4|68885.8|68877.1|68867.1|407
1680084300000|2023-03-29 10:05:00|68896.2|68876.2|68884.3|68864.3|68896.7|68881.2|68879.7|68859.7|342
1680084600000|2023-03-29 10:10:00|68884.4|68864.4|68867.3|68847.3|68886.7|68871.5|68863.3|68844.6|277
1680084900000|2023-03-29 10:15:00|68867.4|68847.4|68882.4|68872.4|68884.2|68874.2|68867.4|68847.4|437
1680085200000|2023-03-29 10:20:00|68882.3|68872.3|68887.5|68877.5|68892.6|68882.6|68882.3|68872.3|358
1680085500000|2023-03-29 10:25:00|68887.4|68877.4|68896.1|68886.1|68898.9|68888.9|68886.3|68876.3|439
1680085800000|2023-03-29 10:30:00|68895.8|68885.8|68895.5|68885.5|68897|68887|68886|68876|413
1680086100000|2023-03-29 10:35:00|68895.4|68885.4|68892.9|68882.9|68900.7|68890.7|68892.5|68882.5|285
1680086400000|2023-03-29 10:40:00|68892.7|68882.7|68881.9|68871.9|68893.9|68883.9|68881.9|68871.9|387
1680086700000|2023-03-29 10:45:00|68882|68872|68890|68880|68895.9|68884.9|68881.1|68871.1|378
1680087000000|2023-03-29 10:50:00|68890.3|68880.3|68891.3|68881.3|68896.3|68881.8|68886.5|68872.8|417
1680087300000|2023-03-29 10:55:00|68891.4|68881.4|68895|68875|68895|68883.2|68888.3|68874.7|340
1680087600000|2023-03-29 11:00:00|68895.1|68875.1|68889.1|68879.1|68895.1|68880.2|68882.9|68870.7|306
1680087900000|2023-03-29 11:05:00|68889.2|68879.2|68886.4|68876.4|68889.7|68879.7|68881|68871|395
1680088200000|2023-03-29 11:10:00|68886.5|68876.5|68896|68886|68899.1|68889.1|68885.1|68875.1|384
1680088500000|2023-03-29 11:15:00|68896.2|68886.2|68886.2|68876.2|68897.3|68887.3|68880.9|68870.9|333
1680088800000|2023-03-29 11:20:00|68886.3|68876.3|68883.2|68873.2|68889.5|68879.5|68880|68870|377
1680089100000|2023-03-29 11:25:00|68883.3|68873.3|68889.5|68879.5|68891.9|68881.9|68882.2|68872.2|409
1680089400000|2023-03-29 11:30:00|68889.2|68879.2|68891.4|68881.4|68892.2|68882.2|68881.2|68871.2|478
1680089700000|2023-03-29 11:35:00|68891.7|68881.7|68894.1|68884.1|68896.8|68886.8|68888.8|68878.8|489
1680090000000|2023-03-29 11:40:00|68894|68884|68882.9|68872.9|68894.8|68884.8|68880.1|68870.1|384
1680090300000|2023-03-29 11:45:00|68882.8|68872.8|68883.5|68873.5|68885.2|68875.2|68873.3|68863.3|441
1680090600000|2023-03-29 11:50:00|68883.9|68873.9|68890.9|68880.9|68893.6|68883.6|68881.8|68871.8|457
1680090900000|2023-03-29 11:55:00|68891|68881|68873.9|68863.9|68899|68889|68873|68863|589
1680091200000|2023-03-29 12:00:00|68874.2|68864.2|68881.6|68871.6|68882.2|68872.2|68872.9|68862.9|605
1680091500000|2023-03-29 12:05:00|68881.7|68871.7|68889.4|68879.4|68890.8|68880.8|68881.5|68871.5|533
1680091800000|2023-03-29 12:10:00|68889.5|68879.5|68899.6|68889.6|68902.6|68892.6|68889.3|68879.3|477
1680092100000|2023-03-29 12:15:00|68899.5|68889.5|68918|68908|68918.7|68908.7|68897.2|68887.2|588
1680092400000|2023-03-29 12:20:00|68917.2|68907.2|68912.2|68902.2|68917.2|68907.2|68904.9|68894.9|552
1680092700000|2023-03-29 12:25:00|68912|68902|68896.8|68886.8|68912.2|68902.2|68893.6|68883.6|509
1680093000000|2023-03-29 12:30:00|68896.9|68886.9|68910|68900|68911.4|68901.4|68896.4|68886.4|577
1680093300000|2023-03-29 12:35:00|68909.9|68899.9|68915.8|68905.8|68923.5|68913.5|68908.7|68898.7|562
1680093600000|2023-03-29 12:40:00|68915.2|68905.2|68916.6|68906.6|68929.2|68914|68914.7|68901.4|706
1680093900000|2023-03-29 12:45:00|68916.7|68906.7|68913.5|68903.5|68920.8|68906.8|68910.7|68899.5|575
1680094200000|2023-03-29 12:50:00|68913.6|68903.6|68904.9|68894.9|68916.3|68906.3|68898.2|68888.2|572
1680094500000|2023-03-29 12:55:00|68905.1|68895.1|68918.6|68908.6|68924.6|68914.6|68903.7|68893.7|557
1680094800000|2023-03-29 13:00:00|68918.3|68908.3|68906.9|68896.9|68918.3|68908.3|68891.9|68881.9|770
1680095100000|2023-03-29 13:05:00|68907|68897|68906.8|68896.8|68912.5|68899.9|68899.7|68889.7|584
1680095400000|2023-03-29 13:10:00|68906.9|68896.9|68923.9|68913.9|68927.7|68916.7|68906.9|68896.9|589
1680095700000|2023-03-29 13:15:00|68924|68914|68927.3|68917.3|68927.3|68917.3|68921.6|68911.6|544
1680096000000|2023-03-29 13:20:00|68927.2|68917.2|68935.9|68925.9|68938.2|68928|68927.2|68915.5|532
1680096300000|2023-03-29 13:25:00|68936.7|68926.7|68929.7|68919.7|68940.1|68930.1|68920.2|68905.3|566
1680096600000|2023-03-29 13:30:00|68929.6|68919.6|68938.5|68928.5|68942.3|68932.3|68925.9|68915.9|595
1680096900000|2023-03-29 13:35:00|68938.6|68928.6|68922.6|68912.6|68940.4|68930.4|68914.6|68904.6|660
1680097200000|2023-03-29 13:40:00|68923|68913|68915.1|68905.1|68931.7|68921.7|68914.9|68904.9|605
1680097500000|2023-03-29 13:45:00|68915|68905|68909.4|68899.4|68923.7|68913.7|68892.5|68882.5|622
1680097800000|2023-03-29 13:50:00|68909.5|68899.5|68907.2|68887.2|68916.2|68906.2|68901.2|68884.9|661
1680098100000|2023-03-29 13:55:00|68907.6|68887.6|68910.9|68890.9|68911.7|68897|68898.2|68880.8|504
1680098400000|2023-03-29 14:00:00|68910.7|68890.7|68901.4|68891.4|68918.3|68901.1|68896.9|68879.8|634
1680098700000|2023-03-29 14:05:00|68901.5|68891.5|68909.7|68889.7|68917.6|68907.6|68898.5|68885|658
1680099000000|2023-03-29 14:10:00|68909.8|68889.8|68905.6|68895.6|68914.6|68902.9|68902|68885.5|578
1680099300000|2023-03-29 14:15:00|68905.9|68895.9|68899.7|68889.7|68913.2|68903.2|68899.2|68889.2|634
1680099600000|2023-03-29 14:20:00|68899.5|68889.5|68890.2|68880.2|68899.7|68889.7|68878.9|68868.9|582
1680099900000|2023-03-29 14:25:00|68890.7|68880.7|68904.4|68894.4|68908.3|68898.3|68890.5|68880.5|648
1680100200000|2023-03-29 14:30:00|68904.2|68894.2|68894.5|68884.5|68912.4|68902.4|68894.1|68884.1|542
1680100500000|2023-03-29 14:35:00|68894.4|68884.4|68899.8|68889.8|68903.5|68893.5|68892.8|68882.8|563
1680100800000|2023-03-29 14:40:00|68899.9|68889.9|68908|68898|68912|68902|68899.2|68889.2|655
1680101100000|2023-03-29 14:45:00|68908.7|68898.7|68912.9|68902.9|68919.9|68907.1|68905.5|68890.8|687
1680101400000|2023-03-29 14:50:00|68912.7|68902.7|68909.2|68899.2|68912.8|68902.8|68888|68878|699
1680101700000|2023-03-29 14:55:00|68908.7|68898.7|68893.2|68883.2|68913.7|68903.7|68892.5|68882.5|737
1680102000000|2023-03-29 15:00:00|68893.5|68883.5|68889.2|68879.2|68897.9|68887.9|68886.4|68876.4|638
1680102300000|2023-03-29 15:05:00|68889.1|68879.1|68903.6|68893.6|68908.3|68898.3|68889.1|68879.1|446
1680102600000|2023-03-29 15:10:00|68903.8|68893.8|68909.9|68899.9|68912.8|68902.8|68901.6|68891.6|533
1680102900000|2023-03-29 15:15:00|68909.7|68899.7|68913.6|68903.6|68917.3|68907.3|68906.3|68896.3|501
1680103200000|2023-03-29 15:20:00|68913.5|68903.5|68911.5|68901.5|68919.1|68909.1|68900.7|68890.7|523
1680103500000|2023-03-29 15:25:00|68911.7|68901.7|68900.6|68890.6|68915.5|68905.5|68896.1|68886.1|575
1680103800000|2023-03-29 15:30:00|68900.2|68890.2|68884.7|68874.7|68900.2|68890.2|68880.7|68870.7|511
1680104100000|2023-03-29 15:35:00|68884.6|68874.6|68897.6|68887.6|68897.6|68887.6|68883.6|68873.6|411
1680104400000|2023-03-29 15:40:00|68897.7|68887.7|68905.2|68895.2|68906.8|68896.8|68896.4|68886.4|367
1680104700000|2023-03-29 15:45:00|68905|68895|68911.1|68901.1|68911.9|68901.9|68904.5|68894.5|374
1680105000000|2023-03-29 15:50:00|68911.2|68901.2|68924|68904|68924.2|68912.8|68911.2|68901.2|327
1680105300000|2023-03-29 15:55:00|68924.1|68904.1|68934.7|68924.7|68935|68925|68921.6|68902.3|401
1680105600000|2023-03-29 16:00:00|68934|68924|68930.7|68920.7|68950.1|68940.1|68930.4|68920.4|470
1680105900000|2023-03-29 16:05:00|68930.6|68920.6|68913.8|68903.8|68934.3|68924.3|68913.5|68903.5|389
1680106200000|2023-03-29 16:10:00|68913.7|68903.7|68925.3|68915.3|68936|68918.6|68910.9|68900.9|376
1680106500000|2023-03-29 16:15:00|68925|68915|68927.8|68917.8|68928.8|68918.8|68921.3|68911.3|348
1680106800000|2023-03-29 16:20:00|68927.9|68917.9|68931.9|68921.9|68942|68932|68923|68913|303
1680107100000|2023-03-29 16:25:00|68931.7|68921.7|68946.6|68936.6|68948|68938|68931.7|68921.7|426
1680107400000|2023-03-29 16:30:00|68946.8|68936.8|68944.1|68934.1|68947.4|68937.4|68938.3|68928.3|384
1680107700000|2023-03-29 16:35:00|68944|68934|68943.7|68933.7|68944.4|68934.4|68938|68928|302
1680108000000|2023-03-29 16:40:00|68943.8|68933.8|68945.6|68935.6|68947.5|68937.5|68940.8|68930.8|287
1680108300000|2023-03-29 16:45:00|68945.7|68935.7|68937.4|68927.4|68953.3|68938.7|68937.2|68924.2|324
1680108600000|2023-03-29 16:50:00|68937.3|68927.3|68934.6|68924.6|68937.8|68927.8|68930.1|68920.1|365
1680108900000|2023-03-29 16:55:00|68934.5|68924.5|68946.7|68936.7|68946.7|68936.7|68930.5|68920.5|305
1680109200000|2023-03-29 17:00:00|68946.5|68936.5|68949|68939|68952.7|68942.7|68944.9|68934.9|324
1680109500000|2023-03-29 17:05:00|68948.8|68938.8|68936.5|68926.5|68949.3|68939.3|68936.4|68925|317
1680109800000|2023-03-29 17:10:00|68936.6|68926.6|68938.4|68928.4|68939.3|68929.3|68936.1|68926.1|198
1680110100000|2023-03-29 17:15:00|68938.3|68928.3|68946.3|68936.3|68947.1|68937.1|68938.3|68928.3|319
1680110400000|2023-03-29 17:20:00|68946.4|68936.4|68951.2|68941.2|68953.3|68943.3|68946|68936|266
1680110700000|2023-03-29 17:25:00|68951.3|68941.3|68946.8|68936.8|68951.5|68941.5|68943.9|68933.9|265
1680111000000|2023-03-29 17:30:00|68946.9|68936.9|68946.4|68936.4|68947.4|68937.4|68938.2|68928.2|259
1680111300000|2023-03-29 17:35:00|68946.7|68936.7|68944.9|68934.9|68949.7|68939.7|68941|68931|339
1680111600000|2023-03-29 17:40:00|68945|68935|68938.5|68928.5|68946.3|68936.3|68935.6|68925.6|298
1680111900000|2023-03-29 17:45:00|68938.4|68928.4|68939.5|68929.5|68943.3|68933.3|68938.3|68928.3|281
1680112200000|2023-03-29 17:50:00|68939.6|68929.6|68937.6|68927.6|68942.8|68932.8|68937.5|68927.5|326
1680112500000|2023-03-29 17:55:00|68937.8|68927.8|68935.2|68925.2|68940|68930|68928.6|68918.6|385
1680112800000|2023-03-29 18:00:00|68935.3|68925.3|68954.5|68944.5|68958.2|68948.2|68934.7|68924.7|364
1680113100000|2023-03-29 18:05:00|68954.1|68944.1|68952.8|68942.8|68956.8|68946.6|68947.7|68927.7|375
1680113400000|2023-03-29 18:10:00|68953.2|68943.2|68950.9|68940.9|68954.7|68944.7|68949.8|68939.8|211
1680113700000|2023-03-29 18:15:00|68951.6|68941.6|68958.6|68948.6|68959|68949|68950.5|68940.5|310
1680114000000|2023-03-29 18:20:00|68958.5|68948.5|68964.6|68954.6|68966.3|68956.3|68958.4|68948.4|349
1680114300000|2023-03-29 18:25:00|68964.5|68954.5|68961.4|68951.4|68965.1|68955.1|68959.9|68949.9|298
1680114600000|2023-03-29 18:30:00|68961.5|68951.5|68948.8|68938.8|68963.9|68953.9|68948.7|68938.7|310
1680114900000|2023-03-29 18:35:00|68948.7|68938.7|68960.5|68950.5|68960.5|68950.5|68947.7|68937.7|246
1680115200000|2023-03-29 18:40:00|68960.4|68950.4|68954.3|68944.3|68970.7|68955|68953.7|68943.1|226
1680115500000|2023-03-29 18:45:00|68954.2|68944.2|68955|68945|68956|68945.6|68946.6|68934.3|263
1680115800000|2023-03-29 18:50:00|68955.1|68945.1|68970|68960|68970.9|68960.9|68953.2|68943.2|345
1680116100000|2023-03-29 18:55:00|68970.5|68960.5|68972.8|68962.8|68975|68965|68969.1|68959.1|292
1680116400000|2023-03-29 19:00:00|68972.9|68962.9|68988|68978|68988.2|68978.2|68971.9|68961.9|372
1680116700000|2023-03-29 19:05:00|68987.9|68977.9|68980|68970|68989.9|68979.9|68980|68970|359
1680117000000|2023-03-29 19:10:00|68979.9|68969.9|68971.7|68961.7|68981.3|68971.3|68966.5|68956.5|353
1680117300000|2023-03-29 19:15:00|68971.6|68961.6|68967.3|68957.3|68971.9|68961.9|68963|68953|348
1680117600000|2023-03-29 19:20:00|68967.2|68957.2|68964.9|68954.9|68969.6|68959.6|68964.6|68954.6|386
1680117900000|2023-03-29 19:25:00|68964.8|68954.8|68965.8|68955.8|68967.1|68957.1|68962.2|68952.2|419
1680118200000|2023-03-29 19:30:00|68966|68956|68961.7|68951.7|68972.9|68958.9|68961.3|68947.3|422
1680118500000|2023-03-29 19:35:00|68961.6|68951.6|68962.7|68952.7|68967.1|68953.3|68961.5|68946.2|349
1680118800000|2023-03-29 19:40:00|68962.8|68952.8|68971.8|68961.8|68976.9|68966.1|68962.6|68952.6|286
1680119100000|2023-03-29 19:45:00|68971.9|68961.9|68968.3|68958.3|68974.8|68962.5|68967.1|68954.3|371
1680119400000|2023-03-29 19:50:00|68968.4|68958.4|68969.5|68959.5|68969.6|68959.6|68968|68958|403
1680119700000|2023-03-29 19:55:00|68969.4|68959.4|68969.4|68959.4|68970.3|68960.3|68967.7|68957.7|460
1680120000000|2023-03-29 20:00:00|68969.3|68959.3|68975.5|68955.5|68976.8|68961.8|68969.3|68955.4|298
1680120300000|2023-03-29 20:05:00|68975.4|68955.4|68972.4|68952.4|68975.7|68955.7|68972|68952|188
1680120600000|2023-03-29 20:10:00|68972.3|68952.3|68967.5|68947.5|68972.6|68952.6|68967.5|68947.5|239
1680120900000|2023-03-29 20:15:00|68967.4|68947.4|68958|68938|68967.5|68947.5|68956|68936|163
1680121200000|2023-03-29 20:20:00|68958.1|68938.1|68965.4|68945.4|68965.5|68945.5|68958.1|68938.1|175
1680121500000|2023-03-29 20:25:00|68965.5|68945.5|68964.9|68944.9|68965.8|68945.8|68964.5|68944.5|102
1680121800000|2023-03-29 20:30:00|68964.8|68944.8|68963.4|68943.4|68965.1|68945.1|68961.3|68941.3|94
1680122100000|2023-03-29 20:35:00|68963.1|68943.1|68963.8|68943.8|68964.2|68944.2|68962.6|68942.6|57
1680122400000|2023-03-29 20:40:00|68963.6|68943.6|68963.7|68943.7|68964.2|68944.2|68963.1|68943.1|61
1680122700000|2023-03-29 20:45:00|68963.9|68943.9|68964.6|68944.6|68964.7|68944.7|68963.8|68943.8|79
1680123000000|2023-03-29 20:50:00|68964.5|68944.5|68966.4|68946.4|68972.8|68952.8|68964.2|68944.2|111
1680123300000|2023-03-29 20:55:00|68966.2|68946.2|68977.6|68905.5|68978.5|68948.2|68961.8|68905.1|129
1680123600000|2023-03-29 21:00:00|68982.1|68894.5|68993.7|68911|68994.2|68919.2|68975.2|68891.4|160
1680123900000|2023-03-29 21:05:00|68994.9|68911.1|68987.7|68914.7|68995.1|68916.8|68987.4|68909.6|60
1680124200000|2023-03-29 21:10:00|68991.5|68912|68990.5|68910.6|68992.3|68912.3|68987.3|68907.7|84
1680124500000|2023-03-29 21:15:00|68990.4|68910.5|68983.9|68917.8|68990.6|68918.8|68983.4|68910.3|84
1680124800000|2023-03-29 21:20:00|68983.3|68917.6|68987.4|68923.6|68987.4|68929|68978.5|68917.5|94
1680125100000|2023-03-29 21:25:00|68983.4|68925.4|68985.5|68921.7|68985.5|68929.3|68969.7|68921.4|59
1680125400000|2023-03-29 21:30:00|68984.8|68922.7|68984|68922.1|68988.9|68922.8|68984|68920.6|49
1680125700000|2023-03-29 21:35:00|68984.1|68922|68983.5|68922.5|68984.1|68922.6|68983.5|68922|46
1680126000000|2023-03-29 21:40:00|68986.8|68921.7|68986.7|68922.5|68986.8|68922.6|68986.5|68921.6|51
1680126300000|2023-03-29 21:45:00|68986.8|68919.8|68986.4|68914|68987.1|68920.1|68983.7|68913.7|67
1680126600000|2023-03-29 21:50:00|68986.3|68913.9|68986.5|68914.2|68986.5|68915.3|68985.2|68912.5|59
1680126900000|2023-03-29 21:55:00|68986.4|68914|68976.5|68921.6|68987.9|68921.8|68969.1|68907.7|66
1680127200000|2023-03-29 22:00:00|68976.4|68921.5|68976.8|68926.4|68983.9|68938.8|68958.8|68900|212
1680127500000|2023-03-29 22:05:00|68976.7|68926.5|68965.3|68934.9|68978.3|68940.3|68958.6|68921.5|172
1680127800000|2023-03-29 22:10:00|68965.6|68935.1|68970.2|68933.4|68974.7|68942.2|68960.9|68926.1|78
1680128100000|2023-03-29 22:15:00|68972.8|68930.3|68971.1|68925.1|68979.8|68943.8|68963.3|68920.3|82
1680128400000|2023-03-29 22:20:00|68977.1|68921.1|68967.1|68935.3|68977.1|68935.8|68965|68921.1|70
1680128700000|2023-03-29 22:25:00|68967|68935.7|68969.6|68930.4|68970.7|68936.3|68964.5|68924.3|51
1680129000000|2023-03-29 22:30:00|68969.7|68929.9|68967|68936.8|68976.5|68937.8|68957.7|68926.7|75
1680129300000|2023-03-29 22:35:00|68970.5|68931.6|68969.9|68922.3|68975.1|68942.5|68961.8|68922.3|101
1680129600000|2023-03-29 22:40:00|68970|68925.4|68962.9|68923.9|68970.3|68936.5|68956.1|68920.6|120
1680129900000|2023-03-29 22:45:00|68963|68928.3|68968.9|68912.4|68974.3|68931.8|68948.4|68910.1|278
1680130200000|2023-03-29 22:50:00|68968.7|68911.7|68951.4|68918.3|68968.8|68918.5|68951.4|68904.4|664
1680130500000|2023-03-29 22:55:00|68952.7|68918.5|68950.9|68930.9|68967.7|68932.1|68949.4|68914.7|242
1680130800000|2023-03-29 23:00:00|68952.4|68932.4|68957.3|68937.3|68964.8|68937.7|68949.4|68922.8|112
1680131100000|2023-03-29 23:05:00|68956.2|68936.2|68965.1|68920.9|68969.6|68943.9|68956.2|68920.9|357
1680131400000|2023-03-29 23:10:00|68965.3|68921.1|68967.9|68925.6|68971.3|68930.2|68958.8|68919.4|159
1680131700000|2023-03-29 23:15:00|68967.6|68925.3|68964.8|68925|68969.5|68927.8|68944.8|68905.9|197
1680132000000|2023-03-29 23:20:00|68964.6|68925.1|68968.3|68913|68968.3|68927.3|68961.8|68913|208
1680132300000|2023-03-29 23:25:00|68967.7|68915.7|68965.7|68925.3|68967.7|68925.3|68948.4|68903.9|149
1680132600000|2023-03-29 23:30:00|68965.8|68924.4|68965|68925.5|68969.4|68927.5|68961.9|68921.2|76
1680132900000|2023-03-29 23:35:00|68965.5|68925.6|68962.2|68926.7|68970.2|68927.5|68962.2|68922.4|70
1680133200000|2023-03-29 23:40:00|68963.6|68926.8|68963.5|68927.1|68967|68940.6|68947.3|68916.9|313
1680133500000|2023-03-29 23:45:00|68963.4|68927.2|68948.2|68928.2|68968.8|68941.6|68947.3|68920.6|331
1680133800000|2023-03-29 23:50:00|68948.3|68928.3|68952.9|68932.9|68957|68937|68946.5|68926.5|405
1680134100000|2023-03-29 23:55:00|68952.7|68932.7|68948.7|68928.7|68957.1|68937.1|68945.5|68925.5|307
1680134400000|2023-03-30 00:00:00|68947.8|68927.8|68922.1|68902.1|68948|68928|68916.9|68896.9|645
1680134700000|2023-03-30 00:05:00|68922.7|68902.7|68942.9|68922.9|68953.4|68933.4|68916.6|68896.6|445
1680135000000|2023-03-30 00:10:00|68943|68923|68934.5|68914.5|68943.4|68923.4|68933.7|68913.7|324
1680135300000|2023-03-30 00:15:00|68934.6|68914.6|68933.8|68913.8|68937.2|68917.2|68930.5|68910.5|443
1680135600000|2023-03-30 00:20:00|68934.1|68914.1|68932.9|68912.9|68936.4|68916.4|68931|68911|304
1680135900000|2023-03-30 00:25:00|68932.8|68912.8|68930.7|68910.7|68936|68916|68930.1|68910.1|237
1680136200000|2023-03-30 00:30:00|68931.4|68911.4|68934.8|68914.8|68940.8|68920.8|68930.9|68910.9|276
1680136500000|2023-03-30 00:35:00|68934.9|68914.9|68932|68912|68937.6|68917.6|68931|68911|287
1680136800000|2023-03-30 00:40:00|68932.1|68912.1|68917.3|68897.3|68932.3|68916.9|68914.2|68894.2|334
1680137100000|2023-03-30 00:45:00|68917.2|68897.2|68916.8|68896.8|68926.3|68906.3|68916|68896|363
1680137400000|2023-03-30 00:50:00|68916.6|68896.6|68922.5|68912.5|68924.1|68913.3|68916.4|68896.4|384
1680137700000|2023-03-30 00:55:00|68932.6|68912.6|68924|68904|68933.7|68913.7|68921.5|68901.5|469
1680138000000|2023-03-30 01:00:00|68924.2|68904.2|68938.7|68918.7|68938.9|68918.9|68922.9|68902.9|373
1680138300000|2023-03-30 01:05:00|68938.6|68918.6|68954.5|68934.5|68959|68939|68931.8|68911.8|475
1680138600000|2023-03-30 01:10:00|68954.3|68934.3|68959.4|68939.4|68970.8|68950.8|68954.3|68934.3|354
1680138900000|2023-03-30 01:15:00|68959.5|68939.5|68978.2|68958.2|68978.4|68958.4|68958.4|68938.4|455
1680139200000|2023-03-30 01:20:00|68978.4|68958.4|68980.1|68960.1|68998.7|68979.2|68971.6|68957.4|347
1680139500000|2023-03-30 01:25:00|68977.9|68957.9|68975.2|68965.2|68981.9|68968.7|68963.7|68948.6|483
1680139800000|2023-03-30 01:30:00|68975.1|68965.1|68966.3|68946.3|68986.7|68966.7|68951.2|68931.2|641
1680140100000|2023-03-30 01:35:00|68966.4|68946.4|69047.4|69027.4|69051.2|69031.2|68966|68946|673
1680140400000|2023-03-30 01:40:00|69048.3|69028.3|69095.7|69075.7|69132.5|69116.8|69044|69026.7|748
1680140700000|2023-03-30 01:45:00|69096.6|69076.6|69072.5|69052.5|69107.1|69092.2|69067.3|69047.6|646
1680141000000|2023-03-30 01:50:00|69072.4|69052.4|69040.1|69030.1|69072.4|69052.4|69033.7|69020.4|686
1680141300000|2023-03-30 01:55:00|69040.4|69030.4|69075.7|69065.7|69087.1|69073.8|69035|69025|638
1680141600000|2023-03-30 02:00:00|69075.9|69065.9|69026.5|69016.5|69076.6|69066.6|69017.4|68998.8|698
1680141900000|2023-03-30 02:05:00|69026.6|69016.6|69024.3|69014.3|69037.9|69023.2|69012.8|69002.8|568
1680142200000|2023-03-30 02:10:00|69024.4|69014.4|69028.7|69018.7|69033.8|69023.8|69023.3|69013.3|453
1680142500000|2023-03-30 02:15:00|69028.6|69018.6|69017.6|69007.6|69030.1|69020.1|69017.6|69007.6|491
1680142800000|2023-03-30 02:20:00|69017.5|69007.5|69025.7|69015.7|69030.5|69020.5|69016|69006|432
1680143100000|2023-03-30 02:25:00|69025.6|69015.6|69006|68996|69026.4|69016.4|68998.2|68988.2|438
1680143400000|2023-03-30 02:30:00|69005.7|68995.7|69013.9|69003.9|69015.3|69005.3|68997.2|68987.2|553
1680143700000|2023-03-30 02:35:00|69013.8|69003.8|69026|69016|69039|69029|69013.8|69003.8|515
1680144000000|2023-03-30 02:40:00|69026.4|69016.4|69032.2|69022.2|69038.7|69028.7|69024.2|69014.2|532
1680144300000|2023-03-30 02:45:00|69032.9|69022.9|69062.4|69052.4|69062.5|69052.5|69032.9|69022.9|592
1680144600000|2023-03-30 02:50:00|69062.5|69052.5|69055.6|69045.6|69063.1|69053.1|69042.7|69032.7|555
1680144900000|2023-03-30 02:55:00|69055.7|69045.7|69041.4|69031.4|69056.3|69046.3|69038|69028|400
1680145200000|2023-03-30 03:00:00|69041.3|69031.3|69042.9|69032.9|69042.9|69032.9|69032.6|69022.6|411
1680145500000|2023-03-30 03:05:00|69042.8|69032.8|69051.5|69041.5|69053.1|69043.1|69037.1|69027.1|514
1680145800000|2023-03-30 03:10:00|69051.7|69041.7|69029.6|69019.6|69051.8|69041.8|69025.4|69015.4|419
1680146100000|2023-03-30 03:15:00|69031.4|69021.4|69014.7|69004.7|69034.9|69024.9|69008.8|68998.8|403
1680146400000|2023-03-30 03:20:00|69015.2|69005.2|68988.3|68978.3|69019.4|69009.4|68987.8|68977.8|362
1680146700000|2023-03-30 03:25:00|68988.2|68978.2|68990.1|68980.1|68993.6|68983.6|68964.7|68947|568
1680147000000|2023-03-30 03:30:00|68990.3|68980.3|68981.8|68971.8|68993.7|68983.7|68974.3|68964.3|359
1680147300000|2023-03-30 03:35:00|68982|68972|68980.2|68970.2|68992.4|68982.4|68977.8|68967.8|356
1680147600000|2023-03-30 03:40:00|68980.3|68970.3|68977.5|68967.5|68984.5|68974.5|68969.7|68959.7|385
1680147900000|2023-03-30 03:45:00|68977.4|68967.4|68983.5|68973.5|68983.5|68973.5|68972.4|68962.4|374
1680148200000|2023-03-30 03:50:00|68983.6|68973.6|68981.2|68971.2|68989.1|68979.1|68978.6|68968.6|321
1680148500000|2023-03-30 03:55:00|68982.6|68972.6|68978.7|68968.7|68992.5|68981.6|68975.7|68964.5|443
1680148800000|2023-03-30 04:00:00|68977.9|68967.9|68983.7|68973.7|68986.6|68976.6|68975.7|68965.7|300
1680149100000|2023-03-30 04:05:00|68983.6|68973.6|68976.1|68966.1|68987.5|68977.5|68976.1|68966.1|233
1680149400000|2023-03-30 04:10:00|68976|68966|68975|68965|68980.3|68970.3|68969.4|68959.4|368
1680149700000|2023-03-30 04:15:00|68974.9|68964.9|68970.1|68960.1|68974.9|68964.9|68965.2|68955.2|280
1680150000000|2023-03-30 04:20:00|68967.4|68957.4|68958.3|68948.3|68975|68965|68956.8|68946.8|307
1680150300000|2023-03-30 04:25:00|68957.1|68947.1|68955.2|68945.2|68962.6|68952.6|68946.8|68936.8|316
1680150600000|2023-03-30 04:30:00|68955.3|68945.3|68960.7|68950.7|68961.9|68951.9|68945.4|68935.4|322
1680150900000|2023-03-30 04:35:00|68960.8|68950.8|68943.9|68933.9|68967.9|68957.9|68941.5|68931.5|341
1680151200000|2023-03-30 04:40:00|68944|68934|68916.1|68906.1|68946.8|68936.8|68908.6|68898.6|445
1680151500000|2023-03-30 04:45:00|68916.4|68906.4|68924.1|68914.1|68932.7|68922.7|68910.8|68900.8|412
1680151800000|2023-03-30 04:50:00|68924.2|68914.2|68928.1|68918.1|68931.8|68921.8|68920.3|68910.3|340
1680152100000|2023-03-30 04:55:00|68928.7|68918.7|68934.2|68924.2|68937.2|68927.2|68927.1|68917.1|332
1680152400000|2023-03-30 05:00:00|68934.4|68924.4|68932.9|68922.9|68938.9|68928.9|68925.1|68915.1|445
1680152700000|2023-03-30 05:05:00|68932.8|68922.8|68934|68924|68942.6|68932.6|68928|68918|383
1680153000000|2023-03-30 05:10:00|68933.8|68923.8|68934.9|68924.9|68937.2|68927.2|68930.9|68920.9|314
1680153300000|2023-03-30 05:15:00|68934.8|68924.8|68914.7|68904.7|68934.8|68924.8|68906.8|68896.8|468
1680153600000|2023-03-30 05:20:00|68914.6|68904.6|68891.3|68881.3|68915|68905|68884.1|68874.1|472
1680153900000|2023-03-30 05:25:00|68891.9|68881.9|68899.3|68889.3|68901.7|68891.7|68882.9|68872.9|370
1680154200000|2023-03-30 05:30:00|68899.6|68889.6|68895.7|68885.7|68906.2|68896.2|68887.1|68877.1|680
1680154500000|2023-03-30 05:35:00|68897.2|68887.2|68919.2|68909.2|68929.2|68919.2|68897|68887|639
1680154800000|2023-03-30 05:40:00|68919.8|68909.8|68905.7|68895.7|68926.1|68916.1|68905.6|68895.6|538
1680155100000|2023-03-30 05:45:00|68905.6|68895.6|68891.5|68881.5|68906.1|68896.1|68879|68869|486
1680155400000|2023-03-30 05:50:00|68891.4|68881.4|68853.7|68843.7|68892|68882|68846.1|68836.1|613
1680155700000|2023-03-30 05:55:00|68853.5|68843.5|68845.8|68835.8|68858.7|68848.7|68821.4|68811.4|694
1680156000000|2023-03-30 06:00:00|68846.1|68836.1|68831.2|68821.2|68857.1|68847.1|68797.8|68787.8|828
1680156300000|2023-03-30 06:05:00|68832.1|68822.1|68815.9|68795.9|68835.8|68823.1|68778.9|68763.1|831
1680156600000|2023-03-30 06:10:00|68816.2|68796.2|68836.5|68826.5|68843.9|68833.9|68816.2|68796.2|728
1680156900000|2023-03-30 06:15:00|68837.2|68827.2|68844.6|68834.6|68844.6|68834.6|68819.8|68809.8|732
1680157200000|2023-03-30 06:20:00|68844.9|68834.9|68833.7|68823.7|68847|68837|68827.6|68817.6|643
1680157500000|2023-03-30 06:25:00|68833.6|68823.6|68830|68820|68850.3|68840.3|68829.8|68819.8|608
1680157800000|2023-03-30 06:30:00|68830.2|68820.2|68827.6|68817.6|68834.7|68824.7|68807.9|68797.9|728
1680158100000|2023-03-30 06:35:00|68827.7|68817.7|68831.2|68821.2|68850.9|68840.9|68826.1|68815.9|760
1680158400000|2023-03-30 06:40:00|68831.4|68821.4|68830.7|68820.7|68834.1|68824.1|68819.5|68809.5|651
1680158700000|2023-03-30 06:45:00|68830.8|68820.8|68832.8|68822.8|68834.6|68824.6|68820.6|68810.6|598
1680159000000|2023-03-30 06:50:00|68832.9|68822.9|68806.7|68796.7|68835.1|68825.1|68796|68782.5|654
1680159300000|2023-03-30 06:55:00|68806.9|68796.9|68820.9|68810.9|68821.8|68811.8|68780.7|68770.7|734
1680159600000|2023-03-30 07:00:00|68821.2|68811.2|68809.1|68799.1|68822.3|68812.3|68783.5|68773.5|823
1680159900000|2023-03-30 07:05:00|68808.9|68798.9|68817.7|68807.7|68838.1|68818.1|68803.4|68789.1|819
1680160200000|2023-03-30 07:10:00|68818|68808|68785.4|68775.4|68819.8|68809.8|68779.7|68769.7|817
1680160500000|2023-03-30 07:15:00|68785.5|68775.5|68772.1|68762.1|68788.4|68778.4|68745.8|68735.4|882
1680160800000|2023-03-30 07:20:00|68771.9|68761.9|68769.6|68749.6|68778.4|68768.4|68762.6|68748.7|658
1680161100000|2023-03-30 07:25:00|68769.4|68749.4|68800.5|68790.5|68808.3|68791.6|68763.5|68749.2|669
1680161400000|2023-03-30 07:30:00|68800.8|68790.8|68799.3|68789.3|68822.6|68802.6|68795.2|68784.5|684
1680161700000|2023-03-30 07:35:00|68799.7|68789.7|68779.4|68769.4|68804.3|68794.3|68778.2|68768.2|576
1680162000000|2023-03-30 07:40:00|68779.6|68769.6|68794.4|68774.4|68800|68785.9|68776|68766|619
1680162300000|2023-03-30 07:45:00|68786.5|68776.5|68809.5|68799.5|68809.8|68799.7|68779.3|68769.3|591
1680162600000|2023-03-30 07:50:00|68809.6|68799.6|68794.4|68784.4|68809.6|68799.6|68793.7|68783.7|574
1680162900000|2023-03-30 07:55:00|68794.5|68784.5|68790|68780|68800.7|68790.7|68789.8|68779.8|546
1680163200000|2023-03-30 08:00:00|68790.1|68780.1|68777.4|68767.4|68800.4|68790.4|68776.8|68766.8|570
1680163500000|2023-03-30 08:05:00|68777.5|68767.5|68788.9|68778.9|68790.8|68780.8|68775.7|68765.7|553
1680163800000|2023-03-30 08:10:00|68788.8|68778.8|68789.7|68779.7|68815.5|68805.5|68786.2|68776.2|632
1680164100000|2023-03-30 08:15:00|68789.8|68779.8|68800.3|68790.3|68809.5|68797.6|68789.8|68776.3|703
1680164400000|2023-03-30 08:20:00|68800.1|68790.1|68828.6|68818.6|68833.6|68823.6|68798.5|68788.5|686
1680164700000|2023-03-30 08:25:00|68828.5|68818.5|68809.1|68799.1|68831|68821|68793.6|68783.6|644
1680165000000|2023-03-30 08:30:00|68809.2|68799.2|68821.2|68801.2|68838|68820.1|68807.8|68793.1|655
1680165300000|2023-03-30 08:35:00|68822.4|68802.4|68807.9|68797.9|68836.5|68816.5|68800.6|68782.8|622
1680165600000|2023-03-30 08:40:00|68807.8|68797.8|68800.7|68790.7|68816.3|68799.7|68786.8|68774.4|561
1680165900000|2023-03-30 08:45:00|68800.8|68790.8|68782.2|68772.2|68806.1|68792.9|68780.6|68770.6|592
1680166200000|2023-03-30 08:50:00|68782.3|68772.3|68798.6|68788.6|68800.5|68790.5|68781.5|68771.5|531
1680166500000|2023-03-30 08:55:00|68798.7|68788.7|68802.7|68792.7|68808.9|68798.9|68797.1|68787.1|485
1680166800000|2023-03-30 09:00:00|68802.2|68792.2|68825.9|68815.9|68829.6|68819.6|68799.8|68789.8|563
1680167100000|2023-03-30 09:05:00|68825.7|68815.7|68824.7|68804.7|68832.5|68817.6|68810.6|68796.8|577
1680167400000|2023-03-30 09:10:00|68824.6|68804.6|68817.4|68807.4|68832.8|68812.8|68811.2|68800.5|641
1680167700000|2023-03-30 09:15:00|68817.5|68807.5|68836|68816|68840.8|68824.4|68815|68800.9|541
1680168000000|2023-03-30 09:20:00|68835.9|68815.9|68832|68822|68836.6|68822.9|68820.8|68810.8|459
1680168300000|2023-03-30 09:25:00|68831.9|68821.9|68834.7|68824.7|68843.4|68830.9|68826.9|68816.9|529
1680168600000|2023-03-30 09:30:00|68834.2|68824.2|68846.5|68836.5|68854.3|68844.3|68833.8|68823.8|568
1680168900000|2023-03-30 09:35:00|68846.6|68836.6|68863|68853|68869.5|68859.5|68844.1|68834.1|526
1680169200000|2023-03-30 09:40:00|68863.2|68853.2|68860.3|68850.3|68866.9|68856.9|68854.2|68844.2|539
1680169500000|2023-03-30 09:45:00|68859.9|68849.9|68855.9|68845.9|68867.2|68857.1|68852.9|68842.9|425
1680169800000|2023-03-30 09:50:00|68855.8|68845.8|68860.3|68850.3|68865.8|68851.1|68850.2|68840.2|392
1680170100000|2023-03-30 09:55:00|68860.2|68850.2|68881.6|68871.6|68882.6|68872.6|68856.9|68846.9|383
1680170400000|2023-03-30 10:00:00|68881.7|68871.7|68887.2|68877.2|68901.8|68888.3|68881.6|68871.6|483
1680170700000|2023-03-30 10:05:00|68887|68877|68880.2|68870.2|68893|68883|68879.9|68869.9|341
1680171000000|2023-03-30 10:10:00|68880.1|68870.1|68878.4|68868.4|68886.2|68871.3|68873.4|68863.4|417
1680171300000|2023-03-30 10:15:00|68877.8|68867.8|68881.7|68871.7|68886.4|68876.4|68873.6|68862.4|487
1680171600000|2023-03-30 10:20:00|68881.8|68871.8|68883.6|68873.6|68886.6|68876.6|68873.9|68863.9|384
1680171900000|2023-03-30 10:25:00|68883.9|68873.9|68879.6|68869.6|68884.5|68874.5|68874.6|68864.6|438
1680172200000|2023-03-30 10:30:00|68879.7|68869.7|68868.3|68858.3|68879.8|68869.8|68867|68857|535
1680172500000|2023-03-30 10:35:00|68868.4|68858.4|68857.2|68847.2|68871.5|68861.5|68857.2|68847.2|393
1680172800000|2023-03-30 10:40:00|68857|68847|68853.4|68843.4|68859.6|68849.6|68852.6|68842.6|435
1680173100000|2023-03-30 10:45:00|68853.3|68843.3|68858|68848|68863.5|68853.5|68853.2|68843.2|406
1680173400000|2023-03-30 10:50:00|68857.9|68847.9|68866.2|68856.2|68868.4|68858.4|68857.3|68847.3|407
1680173700000|2023-03-30 10:55:00|68866.1|68856.1|68878.2|68868.2|68881.2|68869.4|68862.5|68852.5|498
1680174000000|2023-03-30 11:00:00|68878|68868|68889.4|68879.4|68890.3|68880.3|68878|68866.7|470
1680174300000|2023-03-30 11:05:00|68889.3|68879.3|68884.6|68874.6|68891.4|68881.4|68878.6|68863.5|470
1680174600000|2023-03-30 11:10:00|68884.7|68874.7|68882.8|68862.8|68887.1|68876.2|68878.2|68860.6|448
1680174900000|2023-03-30 11:15:00|68882.7|68862.7|68877|68867|68888.4|68869.3|68874.5|68860.5|556
1680175200000|2023-03-30 11:20:00|68876.9|68866.9|68884.5|68874.5|68888.9|68874.8|68876.4|68865.5|485
1680175500000|2023-03-30 11:25:00|68884.4|68874.4|68881.3|68871.3|68885|68875|68881.1|68871.1|434
1680175800000|2023-03-30 11:30:00|68881.6|68871.6|68870.7|68860.7|68881.7|68871.7|68868.3|68858.3|386
1680176100000|2023-03-30 11:35:00|68870.8|68860.8|68874.2|68864.2|68880|68870|68865.3|68855.3|374
1680176400000|2023-03-30 11:40:00|68874.1|68864.1|68847.4|68837.4|68875.6|68864.1|68845.6|68832|509
1680176700000|2023-03-30 11:45:00|68847|68837|68849.5|68839.5|68853.1|68843.1|68847|68837|389
1680177000000|2023-03-30 11:50:00|68849.6|68839.6|68837.5|68827.5|68856.6|68842.5|68837.3|68827.3|395
1680177300000|2023-03-30 11:55:00|68837.4|68827.4|68838.9|68818.9|68847.8|68833.3|68837|68817.9|315
1680177600000|2023-03-30 12:00:00|68838.8|68818.8|68840.1|68830.1|68855.1|68839.8|68829.4|68812.9|468
1680177900000|2023-03-30 12:05:00|68840|68830|68842.8|68832.8|68846.6|68836.6|68836.5|68826.5|479
1680178200000|2023-03-30 12:10:00|68842.9|68832.9|68849.7|68839.7|68858.8|68845.6|68836.3|68822|529
1680178500000|2023-03-30 12:15:00|68849.5|68839.5|68850.3|68840.3|68860.3|68847.6|68846.7|68834.8|469
1680178800000|2023-03-30 12:20:00|68849.5|68839.5|68835.4|68825.4|68851.3|68841.3|68832.3|68822.3|529
1680179100000|2023-03-30 12:25:00|68835.5|68825.5|68819.9|68788.9|68835.8|68825.8|68801.2|68781.2|511
1680179400000|2023-03-30 12:30:00|68820.1|68788.5|68794.2|68774.2|68827.1|68806.4|68777.9|68763|721
1680179700000|2023-03-30 12:35:00|68794.6|68774.6|68784.3|68764.3|68802|68784.8|68762.1|68748.6|742
1680180000000|2023-03-30 12:40:00|68784.9|68764.9|68825.4|68805.4|68825.7|68805.7|68783.8|68764.2|639
1680180300000|2023-03-30 12:45:00|68825.2|68805.2|68839.1|68819.1|68839.1|68819.1|68822.7|68802.7|421
1680180600000|2023-03-30 12:50:00|68839.3|68819.3|68818.8|68808.8|68842.9|68822.9|68812.3|68801.2|527
1680180900000|2023-03-30 12:55:00|68818.7|68808.7|68820.6|68810.6|68834.3|68818.2|68814|68804|525
1680181200000|2023-03-30 13:00:00|68820.7|68810.7|68801.9|68791.9|68820.8|68810.8|68785.8|68775.8|757
1680181500000|2023-03-30 13:05:00|68802|68792|68781.1|68771.1|68802.9|68792.9|68779.9|68769.9|690
1680181800000|2023-03-30 13:10:00|68781|68771|68812.4|68802.4|68821.6|68802.5|68779.4|68769.4|688
1680182100000|2023-03-30 13:15:00|68812.1|68802.1|68804.5|68794.5|68816.9|68802.1|68791.7|68781.7|651
1680182400000|2023-03-30 13:20:00|68804.4|68794.4|68803.9|68793.9|68813.3|68803.3|68793.6|68783.6|696
1680182700000|2023-03-30 13:25:00|68803.6|68793.6|68813.1|68803.1|68817.5|68807.5|68793.2|68783.2|720
1680183000000|2023-03-30 13:30:00|68812.9|68802.9|68817.5|68807.5|68836.6|68823.1|68809.9|68799.9|742
1680183300000|2023-03-30 13:35:00|68817.6|68807.6|68816.3|68796.3|68820|68807.7|68806.2|68792.8|689
1680183600000|2023-03-30 13:40:00|68816|68796|68810.4|68790.4|68816.3|68803.3|68803.8|68785.2|537
1680183900000|2023-03-30 13:45:00|68810.1|68790.1|68797.4|68777.4|68812.4|68795.9|68796.8|68776.8|596
1680184200000|2023-03-30 13:50:00|68797.5|68777.5|68778.9|68768.9|68797.5|68778.9|68771.1|68761.1|554
1680184500000|2023-03-30 13:55:00|68779.1|68769.1|68783.8|68773.8|68787.5|68777.5|68777.8|68767.8|570
1680184800000|2023-03-30 14:00:00|68783.7|68773.7|68793.6|68783.6|68796.5|68786.5|68781.7|68771.7|648
1680185100000|2023-03-30 14:05:00|68794.5|68784.5|68832.8|68822.8|68832.8|68822.8|68794.5|68783.7|601
1680185400000|2023-03-30 14:10:00|68833.1|68823.1|68815|68805|68833.1|68823.1|68815|68805|700
1680185700000|2023-03-30 14:15:00|68815.1|68805.1|68821.2|68811.2|68829.7|68815.3|68805.6|68793.1|627
1680186000000|2023-03-30 14:20:00|68820.9|68810.9|68819.3|68799.3|68823.9|68811.5|68809|68791.9|539
1680186300000|2023-03-30 14:25:00|68819.4|68799.4|68812.7|68792.7|68827.6|68811.8|68806.3|68791.5|537
1680186600000|2023-03-30 14:30:00|68812.8|68792.8|68813.9|68793.9|68824.8|68808|68803.4|68788.4|562
1680186900000|2023-03-30 14:35:00|68814.3|68794.3|68779.7|68769.7|68821.4|68806.9|68779.4|68769.4|625
1680187200000|2023-03-30 14:40:00|68779.8|68769.8|68786.2|68776.2|68786.6|68776.6|68771.5|68761.1|588
1680187500000|2023-03-30 14:45:00|68785.7|68775.7|68792.6|68772.6|68798.4|68788.4|68783.7|68771.5|559
1680187800000|2023-03-30 14:50:00|68792.5|68772.5|68797.5|68777.5|68798.8|68785.2|68786.4|68770.8|539
1680188100000|2023-03-30 14:55:00|68797.7|68777.7|68793.1|68783.1|68799.9|68784.8|68784.8|68774.8|623
1680188400000|2023-03-30 15:00:00|68793.3|68783.3|68778.4|68768.4|68802.8|68792.8|68778|68768|510
1680188700000|2023-03-30 15:05:00|68778.5|68768.5|68776.9|68766.9|68786.8|68776.8|68776.5|68766.5|469
1680189000000|2023-03-30 15:10:00|68776.8|68766.8|68774.3|68764.3|68782.5|68772.5|68771.8|68761.8|535
1680189300000|2023-03-30 15:15:00|68774.1|68764.1|68777.3|68767.3|68779.6|68769.6|68772.4|68762.4|489
1680189600000|2023-03-30 15:20:00|68777.4|68767.4|68784|68774|68791.8|68777.6|68772.3|68762.3|450
1680189900000|2023-03-30 15:25:00|68783.5|68773.5|68794|68784|68798.3|68788.3|68782.8|68770.8|484
1680190200000|2023-03-30 15:30:00|68793.9|68783.9|68800.4|68790.4|68802.3|68791.8|68792.2|68778.3|544
1680190500000|2023-03-30 15:35:00|68800.6|68790.6|68813.5|68793.5|68822.9|68803.8|68799.3|68789.3|603
1680190800000|2023-03-30 15:40:00|68813.6|68793.6|68787|68777|68815.6|68801.1|68783.5|68773.5|478
1680191100000|2023-03-30 15:45:00|68786.9|68776.9|68797.9|68787.9|68804.3|68794.3|68785|68775|588
1680191400000|2023-03-30 15:50:00|68797.8|68787.8|68783.2|68773.2|68800.5|68790.5|68783|68773|542
1680191700000|2023-03-30 15:55:00|68783|68773|68793.8|68783.8|68794.3|68784.3|68783|68773|546
1680192000000|2023-03-30 16:00:00|68793.6|68783.6|68789|68779|68803.9|68788.6|68785.5|68775.5|497
1680192300000|2023-03-30 16:05:00|68789.2|68779.2|68789|68779|68795.5|68785.5|68784.1|68774.1|543
1680192600000|2023-03-30 16:10:00|68789.1|68779.1|68786.1|68776.1|68789.5|68779.5|68778.3|68768.3|560
1680192900000|2023-03-30 16:15:00|68786.2|68776.2|68774.9|68764.9|68787.7|68777.7|68773.5|68763.5|529
1680193200000|2023-03-30 16:20:00|68774.6|68764.6|68773.5|68763.5|68775.4|68765.4|68771.9|68761.9|473
1680193500000|2023-03-30 16:25:00|68772.8|68762.8|68770.2|68760.2|68775.6|68765.6|68766.3|68756.3|395
1680193800000|2023-03-30 16:30:00|68770.1|68760.1|68775.8|68765.8|68780|68765.8|68769.6|68758.6|481
1680194100000|2023-03-30 16:35:00|68775.6|68765.6|68779.7|68769.7|68783.3|68773.3|68763.7|68753.7|552
1680194400000|2023-03-30 16:40:00|68779.8|68769.8|68778.5|68768.5|68781.9|68771.9|68772.2|68762.2|412
1680194700000|2023-03-30 16:45:00|68778.3|68768.3|68762.4|68752.4|68778.6|68768.6|68761.9|68751.9|443
1680195000000|2023-03-30 16:50:00|68762.7|68752.7|68763|68753|68773.4|68763.4|68762|68752|389
1680195300000|2023-03-30 16:55:00|68763.1|68753.1|68746.1|68736.1|68763.1|68753.1|68745.4|68735.4|486
1680195600000|2023-03-30 17:00:00|68746|68736|68753.5|68743.5|68759.4|68749.4|68745.9|68735.9|444
1680195900000|2023-03-30 17:05:00|68753.4|68743.4|68768.9|68758.9|68771.2|68761.2|68752.3|68742.3|438
1680196200000|2023-03-30 17:10:00|68768.8|68758.8|68763|68753|68771.1|68761.1|68760.8|68750.8|417
1680196500000|2023-03-30 17:15:00|68762.9|68752.9|68761.4|68751.4|68764.3|68754.3|68756.7|68746.7|363
1680196800000|2023-03-30 17:20:00|68761.3|68751.3|68762.2|68752.2|68765.6|68755.6|68754.5|68744.5|373
1680197100000|2023-03-30 17:25:00|68762|68752|68763.5|68753.5|68770.5|68757.6|68762|68748.3|384
1680197400000|2023-03-30 17:30:00|68763.4|68753.4|68772.5|68752.5|68775.3|68765.3|68762.7|68752.3|421
1680197700000|2023-03-30 17:35:00|68772.7|68752.7|68776.1|68756.1|68777.1|68761.3|68762.5|68751.2|378
1680198000000|2023-03-30 17:40:00|68776.3|68756.3|68781|68761|68781.6|68761.6|68774.8|68754.8|421
1680198300000|2023-03-30 17:45:00|68781.1|68761.1|68777.4|68767.4|68784.5|68770.3|68776.5|68759.9|422
1680198600000|2023-03-30 17:50:00|68776.7|68766.7|68782.7|68762.7|68782.8|68768.4|68774.7|68758.7|473
1680198900000|2023-03-30 17:55:00|68782.5|68762.5|68761.9|68751.9|68783.3|68769|68761.7|68746.2|565
1680199200000|2023-03-30 18:00:00|68761.8|68751.8|68778.7|68758.7|68778.9|68766.1|68761.7|68751.7|482
1680199500000|2023-03-30 18:05:00|68778.8|68758.8|68778.8|68758.8|68780|68760|68775.4|68755.4|342
1680199800000|2023-03-30 18:10:00|68778.9|68758.9|68771|68751|68779.6|68759.6|68767.1|68750.7|412
1680200100000|2023-03-30 18:15:00|68771.4|68751.4|68766.2|68746.2|68773.6|68753.6|68760.4|68745.5|411
1680200400000|2023-03-30 18:20:00|68766.3|68746.3|68768.4|68748.4|68770.1|68750.1|68766.2|68746.2|405
1680200700000|2023-03-30 18:25:00|68768.3|68748.3|68762.9|68752.9|68770.4|68752.9|68761.1|68746|478
1680201000000|2023-03-30 18:30:00|68763|68753|68761.2|68751.2|68770|68753.3|68760|68746.2|508
1680201300000|2023-03-30 18:35:00|68761.1|68751.1|68766.2|68756.2|68771.8|68761.8|68758.8|68748.8|460
1680201600000|2023-03-30 18:40:00|68766.1|68756.1|68763.5|68753.5|68766.8|68756.8|68762.5|68752.5|503
1680201900000|2023-03-30 18:45:00|68763.2|68753.2|68764.1|68754.1|68772.2|68754.9|68762.2|68747.3|464
1680202200000|2023-03-30 18:50:00|68764.2|68754.2|68757.8|68747.8|68771.3|68755.7|68757.5|68745.4|544
1680202500000|2023-03-30 18:55:00|68757.7|68747.7|68751|68741|68758.5|68748.2|68750.8|68735.7|391
1680202800000|2023-03-30 19:00:00|68751.1|68741.1|68749.4|68739.4|68757.5|68743.6|68746.6|68735.6|427
1680203100000|2023-03-30 19:05:00|68749.2|68739.2|68752.8|68742.8|68755.5|68744.4|68749.2|68733.9|396
1680203400000|2023-03-30 19:10:00|68752.6|68742.6|68748.7|68738.7|68753.8|68743.8|68747.9|68737.9|288
1680203700000|2023-03-30 19:15:00|68748.6|68738.6|68748.7|68738.7|68749.6|68739.6|68748.1|68738.1|245
1680204000000|2023-03-30 19:20:00|68748.8|68738.8|68748.4|68738.4|68748.8|68738.8|68747.5|68737.5|174
1680204300000|2023-03-30 19:25:00|68748.3|68738.3|68748.6|68738.6|68750.3|68740.3|68748.1|68738.1|203
1680204600000|2023-03-30 19:30:00|68748.5|68738.5|68749.6|68739.6|68754.1|68744.1|68745.8|68735.8|302
1680204900000|2023-03-30 19:35:00|68749.5|68739.5|68749.6|68739.6|68749.9|68739.9|68747.5|68737.5|312
1680205200000|2023-03-30 19:40:00|68749.7|68739.7|68750.4|68740.4|68750.8|68740.8|68749.5|68739.5|236
1680205500000|2023-03-30 19:45:00|68750.5|68740.5|68753.5|68743.5|68754.7|68744.7|68750.4|68740.4|286
1680205800000|2023-03-30 19:50:00|68753.4|68743.4|68753.8|68743.8|68754.7|68744.7|68752.8|68742.8|236
1680206100000|2023-03-30 19:55:00|68753.9|68743.9|68749|68739|68754.4|68744.4|68748.4|68738.4|306
1680206400000|2023-03-30 20:00:00|68749.1|68739.1|68756.6|68736.6|68756.7|68741|68748.6|68735.3|129
1680206700000|2023-03-30 20:05:00|68756.5|68736.5|68760.3|68740.3|68760.6|68740.6|68756.4|68736.4|162
1680207000000|2023-03-30 20:10:00|68760.4|68740.4|68760.4|68740.4|68763.2|68743.2|68758.5|68738.5|125
1680207300000|2023-03-30 20:15:00|68760.5|68740.5|68761.8|68741.8|68762.5|68746.9|68756.1|68740.1|102
1680207600000|2023-03-30 20:20:00|68761.7|68741.7|68763.8|68743.8|68764.1|68744.1|68761.3|68741.3|170
1680207900000|2023-03-30 20:25:00|68763.9|68743.9|68764|68744|68764.2|68744.2|68763.3|68743.3|86
1680208200000|2023-03-30 20:30:00|68764.1|68744.1|68758.3|68738.3|68764.4|68744.4|68755.8|68735.8|103
1680208500000|2023-03-30 20:35:00|68758.2|68738.2|68756.5|68736.5|68761|68741|68756.5|68736.5|109
1680208800000|2023-03-30 20:40:00|68756.6|68736.6|68755.1|68735.1|68757|68737|68755|68735|47
1680209100000|2023-03-30 20:45:00|68755.2|68735.2|68755.8|68735.8|68755.9|68735.9|68755|68735|59
1680209400000|2023-03-30 20:50:00|68755.7|68735.7|68757.8|68737.8|68758.8|68738.8|68755.6|68735.6|93
1680209700000|2023-03-30 20:55:00|68757.6|68737.6|68768.6|68728.6|68769.3|68737.8|68755.7|68728.6|124
1680210000000|2023-03-30 21:00:00|68768.4|68728.1|68759.1|68739.1|68773.1|68739.1|68756.7|68724.3|43
1680210300000|2023-03-30 21:05:00|68759.2|68739.2|68767.8|68737.1|68770|68742.1|68758|68727.7|97
1680210600000|2023-03-30 21:10:00|68766.1|68732.3|68761.4|68741.4|68768.7|68742.3|68759.7|68731|42
1680210900000|2023-03-30 21:15:00|68761|68741|68760.1|68740.1|68773.7|68742.3|68759.9|68725.2|53
1680211200000|2023-03-30 21:20:00|68760.8|68740.8|68767.1|68736.4|68767.5|68741.4|68760.2|68736.4|31
1680211500000|2023-03-30 21:25:00|68767|68736.7|68775.2|68724.6|68775.2|68741.2|68761.1|68724.6|32
1680211800000|2023-03-30 21:30:00|68775.3|68723.3|68765.9|68735.3|68775.3|68736|68765.6|68723.3|102
1680212100000|2023-03-30 21:35:00|68766|68735.4|68767.5|68735.4|68767.8|68735.5|68765.8|68732.4|48
1680212400000|2023-03-30 21:40:00|68767.4|68735.1|68760.1|68726.8|68774.2|68735.5|68759.4|68724.6|106
1680212700000|2023-03-30 21:45:00|68760.6|68725.1|68760.6|68726.2|68762|68726.7|68760.3|68725.1|42
1680213000000|2023-03-30 21:50:00|68760.8|68726.3|68760.9|68726.8|68762.8|68726.9|68760.6|68725.4|55
1680213300000|2023-03-30 21:55:00|68761|68727.4|68751|68731|68762.7|68731.5|68750.9|68725.4|45
1680213600000|2023-03-30 22:00:00|68758.3|68727.4|68764|68733|68764.7|68738.7|68748.3|68718.8|179
1680213900000|2023-03-30 22:05:00|68763.9|68733.1|68756.7|68736.7|68768.4|68739.3|68755|68731.8|59
1680214200000|2023-03-30 22:10:00|68757.7|68737.7|68758.2|68738.2|68765.9|68739.1|68756.3|68728.2|56
1680214500000|2023-03-30 22:15:00|68757.3|68737.3|68755.5|68735.5|68764|68741.4|68754.6|68729.1|124
1680214800000|2023-03-30 22:20:00|68755.1|68735.1|68757.1|68737.1|68758|68738|68754.8|68734.8|78
1680215100000|2023-03-30 22:25:00|68756.7|68736.7|68754.8|68734.8|68761.6|68737.8|68753.2|68730.9|93
1680215400000|2023-03-30 22:30:00|68755|68735|68755|68735|68757.5|68737.5|68754.4|68734.4|123
1680215700000|2023-03-30 22:35:00|68754.9|68734.9|68757.4|68737.4|68758.1|68738.1|68754.5|68734.5|64
1680216000000|2023-03-30 22:40:00|68757.5|68737.5|68755.9|68735.9|68760.5|68738.5|68753.4|68726.6|83
1680216300000|2023-03-30 22:45:00|68756|68736|68754.5|68734.5|68759|68737.9|68752.9|68728.4|85
1680216600000|2023-03-30 22:50:00|68754|68734|68754.2|68734.2|68759|68737.9|68753.9|68728.1|76
1680216900000|2023-03-30 22:55:00|68754.3|68734.3|68757.6|68737.6|68758.1|68738.1|68754.3|68734.3|88
1680217200000|2023-03-30 23:00:00|68755.6|68735.6|68756.3|68736.3|68759.6|68739.6|68754.9|68734.9|103
1680217500000|2023-03-30 23:05:00|68757.1|68737.1|68755.8|68735.8|68760.4|68740.4|68755.5|68735.5|134
1680217800000|2023-03-30 23:10:00|68755.7|68735.7|68759.1|68739.1|68760.2|68740.2|68754.7|68734.7|123
1680218100000|2023-03-30 23:15:00|68759.4|68739.4|68761|68741|68761|68741|68756|68736|113
1680218400000|2023-03-30 23:20:00|68760.9|68740.9|68760.2|68740.2|68775.2|68745|68756|68736|156
1680218700000|2023-03-30 23:25:00|68760.3|68740.3|68757.7|68737.7|68760.8|68740.8|68755.9|68735.9|162
1680219000000|2023-03-30 23:30:00|68758|68738|68759.7|68739.7|68759.8|68739.8|68755.8|68735.8|297
1680219300000|2023-03-30 23:35:00|68759.6|68739.6|68758.7|68738.7|68760.9|68740.9|68755.3|68735.3|247
1680219600000|2023-03-30 23:40:00|68758.6|68738.6|68760|68740|68760.3|68740.3|68755.4|68735.4|492
1680219900000|2023-03-30 23:45:00|68760.1|68740.1|68770.8|68750.8|68773.2|68753.2|68756.4|68736.4|395
1680220200000|2023-03-30 23:50:00|68770.7|68750.7|68759.7|68739.7|68771.3|68751.3|68756.7|68736.7|511
1680220500000|2023-03-30 23:55:00|68759.9|68739.9|68773|68753|68776.2|68756.2|68754.6|68734.6|716
1680220800000|2023-03-31 00:00:00|68773.1|68753.1|68784|68764|68785.5|68765.5|68768.5|68748.5|719
1680221100000|2023-03-31 00:05:00|68784.1|68764.1|68770.3|68750.3|68789.3|68769.3|68765.9|68745.9|759
1680221400000|2023-03-31 00:10:00|68769.7|68749.7|68746.2|68726.2|68771.7|68751.7|68740|68720|518
1680221700000|2023-03-31 00:15:00|68746.8|68726.8|68744.3|68724.3|68753.4|68733.4|68744|68724|503
1680222000000|2023-03-31 00:20:00|68744.2|68724.2|68747.2|68727.2|68749.7|68729.7|68732.2|68712.2|429
1680222300000|2023-03-31 00:25:00|68747.7|68727.7|68756|68736|68762.2|68742.2|68746|68726|547
1680222600000|2023-03-31 00:30:00|68755.8|68735.8|68747.4|68727.4|68760.4|68740.4|68739|68720|607
1680222900000|2023-03-31 00:35:00|68747.3|68727.3|68733.3|68713.3|68755.5|68735.5|68726.3|68706.3|620
1680223200000|2023-03-31 00:40:00|68733.9|68713.9|68734|68714|68739.7|68719.7|68733.4|68713.4|363
1680223500000|2023-03-31 00:45:00|68734.3|68714.3|68725.4|68705.4|68735.1|68715.1|68715.3|68695.3|511
1680223800000|2023-03-31 00:50:00|68725.5|68705.5|68737.9|68717.9|68746.2|68731.8|68725.5|68705.5|627
1680224100000|2023-03-31 00:55:00|68739|68719|68731.8|68711.8|68743.4|68723.4|68728.5|68708.5|664
1680224400000|2023-03-31 01:00:00|68731.9|68711.9|68728.2|68718.2|68735.1|68720|68711.9|68697.9|761
1680224700000|2023-03-31 01:05:00|68728.3|68718.3|68708.2|68688.2|68729|68719|68704.6|68684.6|619
1680225000000|2023-03-31 01:10:00|68708.1|68688.1|68685.9|68665.9|68708.2|68688.2|68677.8|68657.8|543
1680225300000|2023-03-31 01:15:00|68686|68666|68666|68646|68699.3|68679.3|68654.4|68639.2|609
1680225600000|2023-03-31 01:20:00|68665.7|68645.7|68632.1|68612.1|68668.9|68657.4|68599.4|68579.4|800
1680225900000|2023-03-31 01:25:00|68632.3|68612.3|68606.7|68586.7|68639.9|68619.9|68594.1|68574.1|779
1680226200000|2023-03-31 01:30:00|68605.1|68585.1|68512.7|68492.7|68605.1|68585.1|68486.3|68466.3|1011
1680226500000|2023-03-31 01:35:00|68512.3|68492.3|68455.7|68435.7|68512.6|68492.6|68453.8|68433.8|999
1680226800000|2023-03-31 01:40:00|68454.8|68434.8|68488.7|68468.7|68496.5|68478.4|68444.7|68432.8|806
1680227100000|2023-03-31 01:45:00|68489|68469|68530.7|68510.7|68555.4|68535.4|68478.6|68466.6|926
1680227400000|2023-03-31 01:50:00|68530.6|68510.6|68534|68514|68565|68548.7|68523.4|68507.8|873
1680227700000|2023-03-31 01:55:00|68533|68513|68550.6|68530.6|68552.1|68532.1|68513.1|68498.4|792
1680228000000|2023-03-31 02:00:00|68550.4|68530.4|68541.2|68531.2|68555.3|68545.3|68536.6|68521.8|693
1680228300000|2023-03-31 02:05:00|68541.1|68531.1|68578.1|68568.1|68580|68570|68536.1|68521.3|746
1680228600000|2023-03-31 02:10:00|68578.2|68568.2|68549|68539|68581.4|68571.4|68547.2|68533.2|740
1680228900000|2023-03-31 02:15:00|68548.9|68538.9|68546.2|68536.2|68561.9|68551.9|68543.5|68530.1|622
1680229200000|2023-03-31 02:20:00|68546.9|68536.9|68546|68536|68573.9|68557.1|68542.8|68532.8|700
1680229500000|2023-03-31 02:25:00|68546.3|68536.3|68534.7|68524.7|68546.7|68536.7|68525.7|68515.7|447
1680229800000|2023-03-31 02:30:00|68534.6|68524.6|68549.8|68539.8|68566.1|68546.8|68521.6|68511.6|593
1680230100000|2023-03-31 02:35:00|68549.7|68539.7|68534.6|68524.6|68557.6|68542.9|68532.4|68518|702
1680230400000|2023-03-31 02:40:00|68534.5|68524.5|68575.1|68555.1|68575.7|68560|68527.4|68513.1|727
1680230700000|2023-03-31 02:45:00|68574.8|68554.8|68581.7|68561.7|68582.3|68566.7|68555.7|68545.7|624
1680231000000|2023-03-31 02:50:00|68581.5|68561.5|68590.1|68580.1|68596.7|68586.7|68570.9|68558.2|665
1680231300000|2023-03-31 02:55:00|68590.4|68580.4|68587.7|68577.7|68591.3|68581.3|68578.9|68567.3|618
1680231600000|2023-03-31 03:00:00|68588.5|68578.5|68603.1|68593.1|68619.2|68609.2|68586.7|68576.7|612
1680231900000|2023-03-31 03:05:00|68603.6|68593.6|68589.7|68579.7|68605.7|68595.7|68583.9|68573.9|558
1680232200000|2023-03-31 03:10:00|68589.6|68579.6|68599.5|68589.5|68604.8|68594.8|68581.7|68571.7|634
1680232500000|2023-03-31 03:15:00|68599.6|68589.6|68596.3|68586.3|68611.3|68601.3|68596.2|68581.9|658
1680232800000|2023-03-31 03:20:00|68596.7|68586.7|68578.6|68568.6|68598.2|68588.2|68577.9|68567.9|586
1680233100000|2023-03-31 03:25:00|68578.7|68568.7|68595|68585|68595.2|68585.2|68569.8|68559.8|433
1680233400000|2023-03-31 03:30:00|68594.9|68584.9|68594.5|68584.5|68603|68593|68585.3|68575.3|395
1680233700000|2023-03-31 03:35:00|68594.6|68584.6|68617.2|68607.2|68618.7|68608.7|68594.3|68584.3|445
1680234000000|2023-03-31 03:40:00|68617.3|68607.3|68631.6|68621.6|68642.3|68632.3|68617.1|68607.1|668
1680234300000|2023-03-31 03:45:00|68631.9|68621.9|68633.4|68623.4|68635.6|68625.6|68619.4|68609.4|532
1680234600000|2023-03-31 03:50:00|68633.3|68623.3|68619.4|68609.4|68636.1|68626.1|68610|68600|594
1680234900000|2023-03-31 03:55:00|68618|68608|68608.8|68598.8|68621.2|68611.2|68606.1|68596.1|527
1680235200000|2023-03-31 04:00:00|68608.5|68598.5|68596.8|68586.8|68612.3|68602.3|68591.3|68581.3|451
1680235500000|2023-03-31 04:05:00|68596.9|68586.9|68597.9|68587.9|68602|68592|68593.5|68583.5|411
1680235800000|2023-03-31 04:10:00|68598|68588|68600.6|68590.6|68601|68591|68595.7|68585.7|371
1680236100000|2023-03-31 04:15:00|68600.7|68590.7|68601.2|68591.2|68606.3|68596.3|68598.3|68588.3|365
1680236400000|2023-03-31 04:20:00|68601.3|68591.3|68614.6|68604.6|68615.8|68605.8|68599|68589|402
1680236700000|2023-03-31 04:25:00|68614.7|68604.7|68629.9|68619.9|68634.2|68622.2|68610.9|68600.9|421
1680237000000|2023-03-31 04:30:00|68630|68620|68626.7|68616.7|68639.1|68629.1|68626.5|68616.5|385
1680237300000|2023-03-31 04:35:00|68626.8|68616.8|68642.2|68632.2|68644.6|68634.6|68622.7|68612.7|338
1680237600000|2023-03-31 04:40:00|68642.1|68632.1|68638.7|68628.7|68646.6|68636.6|68638.7|68628.7|449
1680237900000|2023-03-31 04:45:00|68638.6|68628.6|68628.6|68618.6|68640|68630|68627.6|68617.6|413
1680238200000|2023-03-31 04:50:00|68628.5|68618.5|68639.6|68629.6|68643.4|68633.4|68628.5|68618.5|422
1680238500000|2023-03-31 04:55:00|68639.4|68629.4|68637.8|68627.8|68643.3|68633.3|68633.7|68623.7|517
1680238800000|2023-03-31 05:00:00|68638.9|68628.9|68645.7|68635.7|68650.9|68640.9|68636.8|68625|604
1680239100000|2023-03-31 05:05:00|68646|68636|68650.3|68640.3|68658.5|68648.5|68644.8|68634.8|577
1680239400000|2023-03-31 05:10:00|68650.2|68640.2|68647.8|68637.8|68667|68657|68642.8|68632.8|524
1680239700000|2023-03-31 05:15:00|68648.3|68638.3|68637|68627|68661.9|68651.9|68637|68627|485
1680240000000|2023-03-31 05:20:00|68636.9|68626.9|68658.4|68648.4|68659.7|68649.7|68635|68625|467
1680240300000|2023-03-31 05:25:00|68658.3|68648.3|68666.1|68656.1|68675.7|68665.7|68658.2|68648.2|537
1680240600000|2023-03-31 05:30:00|68666.2|68656.2|68670.5|68660.5|68693.9|68683.9|68666.1|68656.1|691
1680240900000|2023-03-31 05:35:00|68670.3|68660.3|68668.1|68658.1|68678|68668|68663.3|68653.3|616
1680241200000|2023-03-31 05:40:00|68668.2|68658.2|68670.1|68660.1|68677|68667|68663.7|68653.7|565
1680241500000|2023-03-31 05:45:00|68670.3|68660.3|68676.3|68666.3|68679.5|68669.5|68661.4|68651.4|584
1680241800000|2023-03-31 05:50:00|68676.2|68666.2|68687.9|68677.9|68690|68680|68664.7|68654.7|554
1680242100000|2023-03-31 05:55:00|68688.2|68678.2|68694.9|68684.9|68701|68691|68688.2|68678.2|542
1680242400000|2023-03-31 06:00:00|68694.6|68684.6|68689.7|68679.7|68697.8|68687.8|68683.1|68666.9|573
1680242700000|2023-03-31 06:05:00|68690.7|68680.7|68712.7|68692.7|68719.1|68707.8|68687.7|68677.7|581
1680243000000|2023-03-31 06:10:00|68712.8|68692.8|68693.8|68683.8|68713.2|68699.8|68689.8|68679.8|527
1680243300000|2023-03-31 06:15:00|68693.7|68683.7|68678.7|68668.7|68696.4|68686.4|68677.7|68667.7|586
1680243600000|2023-03-31 06:20:00|68679|68669|68688|68678|68693.6|68683.6|68672|68662|589
1680243900000|2023-03-31 06:25:00|68688.2|68678.2|68711.4|68701.4|68713.2|68703.2|68687.3|68677.3|518
1680244200000|2023-03-31 06:30:00|68711.3|68701.3|68692|68682|68720.9|68710.9|68691|68681|586
1680244500000|2023-03-31 06:35:00|68691.8|68681.8|68694.8|68684.8|68703.5|68693.5|68688.5|68678.5|508
1680244800000|2023-03-31 06:40:00|68694.9|68684.9|68697|68687|68698.3|68688.3|68686.9|68676.9|484
1680245100000|2023-03-31 06:45:00|68699.6|68689.6|68687.7|68677.7|68703.6|68693.6|68679.3|68669.3|681
1680245400000|2023-03-31 06:50:00|68687.6|68677.6|68678.2|68668.2|68688.5|68678.5|68673.2|68663.2|640
1680245700000|2023-03-31 06:55:00|68678.6|68668.6|68668.2|68658.2|68683.7|68673.7|68663.3|68653.3|671
1680246000000|2023-03-31 07:00:00|68668|68658|68687.1|68677.1|68687.8|68677.8|68663.3|68653.3|726
1680246300000|2023-03-31 07:05:00|68686.8|68676.8|68690.7|68680.7|68709.7|68699.7|68679.5|68669.5|660
1680246600000|2023-03-31 07:10:00|68690.8|68680.8|68667.5|68657.5|68703.1|68688.5|68667|68657|565
1680246900000|2023-03-31 07:15:00|68667.7|68657.7|68701.5|68691.5|68709.7|68696.5|68666.5|68656.5|598
1680247200000|2023-03-31 07:20:00|68701.7|68691.7|68715.1|68705.1|68717.5|68707.5|68695.8|68685.8|576
1680247500000|2023-03-31 07:25:00|68715|68705|68717.5|68707.5|68718.4|68708.4|68707.5|68697.5|579
1680247800000|2023-03-31 07:30:00|68717.7|68707.7|68720.3|68710.3|68723.3|68713.3|68710.4|68700.4|566
1680248100000|2023-03-31 07:35:00|68720.1|68710.1|68747.9|68737.9|68756.3|68746.3|68720.1|68710.1|667
1680248400000|2023-03-31 07:40:00|68748.1|68738.1|68743.5|68733.5|68753.6|68743.6|68732.7|68722.7|600
1680248700000|2023-03-31 07:45:00|68742.9|68732.9|68744.7|68734.7|68751.8|68741.8|68736.8|68725.6|603
1680249000000|2023-03-31 07:50:00|68744.6|68734.6|68738.4|68728.4|68755.2|68745.2|68736.7|68726.7|491
1680249300000|2023-03-31 07:55:00|68738.3|68728.3|68713.6|68703.6|68740.7|68730.7|68707.2|68697.2|607
1680249600000|2023-03-31 08:00:00|68713.4|68703.4|68711.7|68701.7|68730.4|68720.4|68711.6|68699.9|679
1680249900000|2023-03-31 08:05:00|68712.3|68702.3|68724.8|68714.8|68731.7|68718.4|68712|68696.6|583
1680250200000|2023-03-31 08:10:00|68724.6|68714.6|68721.2|68711.2|68731.5|68721.5|68702.7|68692.3|685
1680250500000|2023-03-31 08:15:00|68721.7|68711.7|68755.7|68745.7|68758.7|68748.7|68721.6|68711.6|611
1680250800000|2023-03-31 08:20:00|68755.8|68745.8|68742.3|68732.3|68762.1|68752.1|68732.5|68718.8|727
1680251100000|2023-03-31 08:25:00|68742.2|68732.2|68769.4|68759.4|68790.5|68774.2|68741.1|68731.1|622
1680251400000|2023-03-31 08:30:00|68770|68760|68770.4|68750.4|68772.7|68762.7|68747.5|68737.5|619
1680251700000|2023-03-31 08:35:00|68770.6|68750.6|68786.5|68776.5|68792.2|68779|68767.2|68749.5|632
1680252000000|2023-03-31 08:40:00|68786.4|68776.4|68786|68766|68806.1|68793.7|68774.5|68755.7|666
1680252300000|2023-03-31 08:45:00|68786.8|68766.8|68774.8|68764.8|68793.2|68780.6|68774|68763.4|658
1680252600000|2023-03-31 08:50:00|68774.7|68764.7|68762.6|68752.6|68799.5|68784.8|68762.4|68752.4|653
1680252900000|2023-03-31 08:55:00|68762.7|68752.7|68795.4|68775.4|68808.6|68792.4|68757.4|68747.4|695
1680253200000|2023-03-31 09:00:00|68795.1|68775.1|68796.4|68786.4|68804.4|68793.3|68781|68765.9|639
1680253500000|2023-03-31 09:05:00|68796.3|68786.3|68775.5|68765.5|68805.6|68791.5|68773.4|68762.6|648
1680253800000|2023-03-31 09:10:00|68775.4|68765.4|68759.7|68749.7|68778.8|68768.8|68753.2|68740|589
1680254100000|2023-03-31 09:15:00|68759.5|68749.5|68754.1|68744.1|68761.8|68751.8|68752|68742|347
1680254400000|2023-03-31 09:20:00|68753.8|68743.8|68756.6|68736.6|68763.6|68749.6|68740.7|68723.7|506
1680254700000|2023-03-31 09:25:00|68756.5|68736.5|68764.2|68754.2|68777.8|68757.8|68739.4|68723.3|628
1680255000000|2023-03-31 09:30:00|68764.1|68754.1|68754.3|68744.3|68766.2|68756.2|68739.9|68729.9|512
1680255300000|2023-03-31 09:35:00|68754.2|68744.2|68752.5|68742.5|68756.7|68745.8|68741.5|68726.1|444
1680255600000|2023-03-31 09:40:00|68752.2|68742.2|68749.9|68739.9|68754.6|68744.6|68746.5|68736.5|477
1680255900000|2023-03-31 09:45:00|68750|68740|68741.6|68731.6|68751.3|68741.3|68736.5|68724.8|548
1680256200000|2023-03-31 09:50:00|68741.3|68731.3|68776.1|68756.1|68779.6|68762.7|68738.2|68728.2|444
1680256500000|2023-03-31 09:55:00|68776.2|68756.2|68775.2|68765.2|68799.4|68779.4|68768.6|68756|559
1680256800000|2023-03-31 10:00:00|68774.9|68764.9|68777.8|68767.8|68788.1|68775.4|68768.4|68758.4|461
1680257100000|2023-03-31 10:05:00|68773.9|68763.9|68794.5|68774.5|68794.6|68774.6|68773.1|68759.2|409
1680257400000|2023-03-31 10:10:00|68794.6|68774.6|68789|68779|68802.1|68782.9|68783.7|68768.2|346
1680257700000|2023-03-31 10:15:00|68788.9|68778.9|68792.8|68782.8|68803|68788.5|68766.8|68756.8|451
1680258000000|2023-03-31 10:20:00|68792.7|68782.7|68801.6|68791.6|68804.2|68791.8|68790.3|68777.3|346
1680258300000|2023-03-31 10:25:00|68801.9|68791.9|68801.6|68791.6|68808.1|68795.1|68797.4|68779.8|565
1680258600000|2023-03-31 10:30:00|68801.8|68791.8|68796.4|68786.4|68804.8|68794.8|68789|68774.5|515
1680258900000|2023-03-31 10:35:00|68796.5|68786.5|68792.6|68782.6|68801.6|68791.6|68792.1|68782.1|362
1680259200000|2023-03-31 10:40:00|68792.7|68782.7|68797.4|68787.4|68800.4|68788.4|68787.1|68773|466
1680259500000|2023-03-31 10:45:00|68797.5|68787.5|68809.4|68799.4|68814.9|68804.9|68797.3|68787.3|414
1680259800000|2023-03-31 10:50:00|68809.3|68799.3|68801.1|68781.1|68809.5|68799.5|68788.9|68778.9|462
1680260100000|2023-03-31 10:55:00|68801.2|68781.2|68804.2|68784.2|68811|68791|68800.9|68780.9|522
1680260400000|2023-03-31 11:00:00|68804.1|68784.1|68793.8|68783.8|68805.3|68785.8|68789.9|68777.4|439
1680260700000|2023-03-31 11:05:00|68793.9|68783.9|68796|68776|68801.3|68791.3|68789|68774.9|377
1680261000000|2023-03-31 11:10:00|68795.9|68775.9|68787|68767|68795.9|68776|68781.7|68765|445
1680261300000|2023-03-31 11:15:00|68787.1|68767.1|68772.8|68762.8|68790.1|68775|68772.7|68762.7|451
1680261600000|2023-03-31 11:20:00|68772.7|68762.7|68772.2|68762.2|68776.9|68766.9|68767.4|68755.5|460
1680261900000|2023-03-31 11:25:00|68772.1|68762.1|68763.6|68753.6|68773.1|68763.1|68759.8|68747.3|440
1680262200000|2023-03-31 11:30:00|68763.5|68753.5|68768.8|68748.8|68774.5|68759.2|68761.9|68747.3|384
1680262500000|2023-03-31 11:35:00|68768.9|68748.9|68767.5|68747.5|68771.3|68751.3|68764.4|68744.4|357
1680262800000|2023-03-31 11:40:00|68767.6|68747.6|68756.5|68736.5|68768.3|68748.3|68755.3|68736.5|335
1680263100000|2023-03-31 11:45:00|68756.4|68736.4|68758.6|68748.6|68767.5|68752.2|68756.1|68736.1|387
1680263400000|2023-03-31 11:50:00|68758.7|68748.7|68767.2|68747.2|68769.7|68756.1|68757.4|68742.2|366
1680263700000|2023-03-31 11:55:00|68767.3|68747.3|68756.1|68736.1|68772|68757.1|68753.3|68735.9|501
1680264000000|2023-03-31 12:00:00|68756.2|68736.2|68758.8|68738.8|68758.9|68742.5|68746.3|68731.5|483
1680264300000|2023-03-31 12:05:00|68758.7|68738.7|68755.2|68745.2|68763.3|68745.6|68754.2|68738.4|299
1680264600000|2023-03-31 12:10:00|68755.1|68745.1|68757.1|68747.1|68760.2|68749.4|68754.4|68739|373
1680264900000|2023-03-31 12:15:00|68757.2|68747.2|68772.9|68762.9|68778.5|68766.1|68756.7|68742.7|572
1680265200000|2023-03-31 12:20:00|68772.5|68762.5|68776|68756|68776.1|68762.8|68768.1|68753|531
1680265500000|2023-03-31 12:25:00|68776.1|68756.1|68794.9|68755.3|68794.9|68764.9|68774|68754|368
1680265800000|2023-03-31 12:30:00|68797|68753.9|68693.9|68673.9|68797|68767.2|68690|68670|874
1680266100000|2023-03-31 12:35:00|68694|68674|68693.5|68683.5|68718.7|68699.4|68691.3|68671.3|785
1680266400000|2023-03-31 12:40:00|68694.2|68684.2|68721.7|68701.7|68723.8|68706|68686.9|68671.6|817
1680266700000|2023-03-31 12:45:00|68722.1|68702.1|68731.9|68711.9|68743.7|68726.1|68713.6|68699.5|860
1680267000000|2023-03-31 12:50:00|68732|68712|68725.4|68705.4|68734.2|68718.1|68715.6|68701.5|763
1680267300000|2023-03-31 12:55:00|68725.6|68705.6|68722.6|68712.6|68732.8|68717|68715.6|68702.8|718
1680267600000|2023-03-31 13:00:00|68722.5|68712.5|68757|68747|68757.7|68747.7|68721.9|68710.7|889
1680267900000|2023-03-31 13:05:00|68757.2|68747.2|68778.5|68768.5|68778.5|68768.5|68745.2|68735.2|797
1680268200000|2023-03-31 13:10:00|68778.4|68768.4|68738.7|68728.7|68778.4|68768.4|68737.5|68721.4|787
1680268500000|2023-03-31 13:15:00|68738.6|68728.6|68704.1|68694.1|68745.3|68735.3|68700.7|68690.7|700
1680268800000|2023-03-31 13:20:00|68704.2|68694.2|68702.9|68692.9|68716.3|68704.1|68691.1|68680.6|703
1680269100000|2023-03-31 13:25:00|68702.8|68692.8|68706.7|68686.7|68715.1|68695.1|68700.6|68681.1|598
1680269400000|2023-03-31 13:30:00|68706.6|68686.6|68675.6|68665.6|68713|68693|68675.1|68665.1|786
1680269700000|2023-03-31 13:35:00|68675.5|68665.5|68659.5|68649.5|68687.6|68672.5|68659.3|68649.3|658
1680270000000|2023-03-31 13:40:00|68659.3|68649.3|68683|68663|68684.3|68664.3|68649.7|68638.3|587
1680270300000|2023-03-31 13:45:00|68683.1|68663.1|68674.9|68664.9|68684.8|68669.8|68666.5|68649.1|686
1680270600000|2023-03-31 13:50:00|68675|68665|68680.9|68660.9|68693.5|68683|68673.5|68660.7|646
1680270900000|2023-03-31 13:55:00|68682.8|68662.8|68695.2|68675.2|68698.8|68684.8|68680|68660|606
1680271200000|2023-03-31 14:00:00|68695.6|68675.6|68689.7|68679.7|68696.7|68684.8|68677.7|68657.7|692
1680271500000|2023-03-31 14:05:00|68689.4|68679.4|68680.1|68670.1|68702.3|68692.3|68677.5|68667.5|660
1680271800000|2023-03-31 14:10:00|68681.6|68671.6|68684.5|68674.5|68695.2|68685.2|68674.9|68664.9|658
1680272100000|2023-03-31 14:15:00|68684.7|68674.7|68695.4|68685.4|68706.1|68696.1|68677.6|68667.6|588
1680272400000|2023-03-31 14:20:00|68695.3|68685.3|68708.2|68698.2|68709.5|68699.3|68695.3|68685.3|606
1680272700000|2023-03-31 14:25:00|68707.9|68697.9|68705.9|68695.9|68715.8|68705.8|68701.3|68691.3|742
1680273000000|2023-03-31 14:30:00|68706.5|68696.5|68697.6|68687.6|68707|68697|68686.2|68676.2|680
1680273300000|2023-03-31 14:35:00|68697.5|68687.5|68702|68692|68710.3|68700.3|68697.1|68687.1|527
1680273600000|2023-03-31 14:40:00|68701.9|68691.9|68702.3|68692.3|68709|68693.6|68695.2|68682.1|671
1680273900000|2023-03-31 14:45:00|68702.1|68692.1|68699.3|68689.3|68712.1|68702.1|68695|68682.7|669
1680274200000|2023-03-31 14:50:00|68698.9|68688.9|68763.7|68743.7|68780.7|68766|68698.6|68688.6|858
1680274500000|2023-03-31 14:55:00|68763.4|68743.4|68679.2|68659.2|68773.1|68753.1|68668.4|68654.6|897
1680274800000|2023-03-31 15:00:00|68678.5|68658.5|68691.2|68681.2|68701.9|68681.9|68649.7|68639.7|888
1680275100000|2023-03-31 15:05:00|68691.3|68681.3|68704.1|68684.1|68708.5|68698.5|68690.7|68680.7|622
1680275400000|2023-03-31 15:10:00|68704.2|68684.2|68686.3|68676.3|68709.5|68695.3|68682.4|68672.4|615
1680275700000|2023-03-31 15:15:00|68686.2|68676.2|68701.7|68681.7|68702.1|68685.5|68677|68662|682
1680276000000|2023-03-31 15:20:00|68701.4|68681.4|68685.2|68665.2|68703.4|68683.4|68678.1|68663|658
1680276300000|2023-03-31 15:25:00|68685.1|68665.1|68684|68664|68692|68672|68676.4|68661.8|640
1680276600000|2023-03-31 15:30:00|68684.1|68664.1|68678.9|68668.9|68688.7|68675.8|68677.7|68658.9|431
1680276900000|2023-03-31 15:35:00|68678.8|68668.8|68674|68664|68686.5|68676.5|68673.8|68663.8|367
1680277200000|2023-03-31 15:40:00|68674.1|68664.1|68670.4|68650.4|68674.4|68664.4|68659.2|68642.3|442
1680277500000|2023-03-31 15:45:00|68670.5|68650.5|68667.2|68647.2|68670.8|68652.1|68653.4|68638.3|519
1680277800000|2023-03-31 15:50:00|68667.7|68647.7|68664|68654|68668.4|68654|68660|68642.9|400
1680278100000|2023-03-31 15:55:00|68664.1|68654.1|68665.7|68655.7|68671.5|68661.5|68662|68647.9|457
1680278400000|2023-03-31 16:00:00|68665.6|68655.6|68673.1|68663.1|68680.7|68670.7|68665.3|68651.9|471
1680278700000|2023-03-31 16:05:00|68673.2|68663.2|68685.9|68675.9|68687.9|68677.9|68673.2|68660.3|433
1680279000000|2023-03-31 16:10:00|68686|68676|68681.1|68671.1|68689.7|68677.1|68679.7|68665|352
1680279300000|2023-03-31 16:15:00|68681.2|68671.2|68686.5|68676.5|68688.6|68678.6|68681|68671|276
1680279600000|2023-03-31 16:20:00|68686.6|68676.6|68690.5|68670.5|68694.2|68678.8|68686.6|68667.4|422
1680279900000|2023-03-31 16:25:00|68690.8|68670.8|68684.4|68674.4|68691.7|68679.6|68678.1|68665.9|397
1680280200000|2023-03-31 16:30:00|68684.2|68674.2|68691.8|68671.8|68694.3|68674.8|68683.8|68668.3|365
1680280500000|2023-03-31 16:35:00|68691.9|68671.9|68694.7|68684.7|68705.6|68692|68691.9|68671.9|391
1680280800000|2023-03-31 16:40:00|68693.3|68683.3|68688.3|68678.3|68695.6|68685.6|68687.1|68677.1|332
1680281100000|2023-03-31 16:45:00|68688.4|68678.4|68679|68669|68692.1|68682.1|68677|68667|389
1680281400000|2023-03-31 16:50:00|68678.9|68668.9|68686|68676|68689|68677.2|68675.1|68662.6|330
1680281700000|2023-03-31 16:55:00|68685.8|68675.8|68684.6|68664.6|68687.4|68677.4|68678.2|68661.2|416
1680282000000|2023-03-31 17:00:00|68684.5|68664.5|68683.7|68673.7|68684.8|68674.8|68677.4|68661.6|444
1680282300000|2023-03-31 17:05:00|68683.8|68673.8|68689.1|68679.1|68691.5|68681.5|68683.5|68673.5|364
1680282600000|2023-03-31 17:10:00|68689.2|68679.2|68696.8|68686.8|68698.6|68688.6|68686.3|68676.3|276
1680282900000|2023-03-31 17:15:00|68696.7|68686.7|68697.6|68687.6|68707.3|68697.3|68696|68686|357
1680283200000|2023-03-31 17:20:00|68697.5|68687.5|68702.6|68692.6|68703.9|68693.9|68693.3|68680.2|326
1680283500000|2023-03-31 17:25:00|68702.7|68692.7|68726.5|68716.5|68728.7|68718.7|68702.4|68692.4|381
1680283800000|2023-03-31 17:30:00|68726.1|68716.1|68732.2|68722.2|68737.3|68726.9|68725.9|68715.9|383
1680284100000|2023-03-31 17:35:00|68732.1|68722.1|68739.6|68729.6|68739.7|68729.7|68729.8|68719.8|316
1680284400000|2023-03-31 17:40:00|68739.7|68729.7|68742.5|68732.5|68743.8|68733.8|68735.9|68725.9|416
1680284700000|2023-03-31 17:45:00|68742.6|68732.6|68747.2|68737.2|68747.6|68737.6|68742|68732|318
1680285000000|2023-03-31 17:50:00|68747|68737|68749.5|68739.5|68754.7|68744.7|68747|68737|325
1680285300000|2023-03-31 17:55:00|68749.4|68739.4|68737.4|68727.4|68755|68745|68737.3|68727.3|390
1680285600000|2023-03-31 18:00:00|68737.6|68727.6|68744.7|68734.7|68747|68737|68737.5|68727.5|350
1680285900000|2023-03-31 18:05:00|68744.8|68734.8|68743.2|68733.2|68744.8|68734.8|68736.5|68726.5|344
1680286200000|2023-03-31 18:10:00|68743.3|68733.3|68746|68736|68748|68738|68742|68732|224
1680286500000|2023-03-31 18:15:00|68746.1|68736.1|68746.5|68736.5|68748.5|68738.5|68745.2|68735.2|426
1680286800000|2023-03-31 18:20:00|68746.4|68736.4|68748.1|68738.1|68749.3|68739.3|68744.3|68734.3|464
1680287100000|2023-03-31 18:25:00|68748|68738|68760|68750|68760|68750|68746.6|68732.4|489
1680287400000|2023-03-31 18:30:00|68760.2|68750.2|68751.2|68741.2|68760.9|68750.9|68748.7|68738.7|453
1680287700000|2023-03-31 18:35:00|68751.1|68741.1|68746.4|68736.4|68751.5|68741.5|68745.1|68735.1|381
1680288000000|2023-03-31 18:40:00|68746.5|68736.5|68741.3|68731.3|68746.5|68736.5|68739.3|68729.3|355
1680288300000|2023-03-31 18:45:00|68741.4|68731.4|68741.6|68721.6|68744.1|68734.1|68733.4|68719.5|411
1680288600000|2023-03-31 18:50:00|68741.2|68721.2|68740.3|68730.3|68742.8|68730.3|68737.2|68719.2|446
1680288900000|2023-03-31 18:55:00|68740.2|68730.2|68747|68737|68748.5|68738.5|68739|68729|465
1680289200000|2023-03-31 19:00:00|68746.8|68736.8|68744.9|68734.9|68750.2|68740.2|68742.6|68732.6|438
1680289500000|2023-03-31 19:05:00|68745|68735|68747.3|68737.3|68751.2|68741.2|68744.9|68734.9|320
1680289800000|2023-03-31 19:10:00|68747.4|68737.4|68743.9|68733.9|68748.5|68738.5|68740.1|68730.1|363
1680290100000|2023-03-31 19:15:00|68743.7|68733.7|68747.6|68737.6|68753.4|68740.4|68743.6|68730.8|399
1680290400000|2023-03-31 19:20:00|68747.5|68737.5|68747|68737|68750.4|68740.4|68745.3|68735.3|372
1680290700000|2023-03-31 19:25:00|68747.1|68737.1|68742.1|68732.1|68747.9|68737.9|68742|68732|243
1680291000000|2023-03-31 19:30:00|68742|68732|68743.6|68733.6|68744.1|68734.1|68741.5|68731.5|263
1680291300000|2023-03-31 19:35:00|68743.5|68733.5|68740.5|68730.5|68746.5|68736.5|68739.4|68729.4|369
1680291600000|2023-03-31 19:40:00|68740.4|68730.4|68741.6|68731.6|68742.2|68732.2|68739.8|68729.8|250
1680291900000|2023-03-31 19:45:00|68741.7|68731.7|68740.9|68730.9|68742.2|68732.2|68740.2|68730.2|263
1680292200000|2023-03-31 19:50:00|68740.6|68730.6|68736|68726|68741.4|68731.4|68735.8|68725.8|324
1680292500000|2023-03-31 19:55:00|68735.8|68725.8|68739.4|68719.4|68740.8|68726.5|68730.7|68718.8|494
1680292800000|2023-03-31 20:00:00|68739.3|68719.3|68749.2|68729.2|68753.9|68733.9|68739.2|68719.2|192
1680293100000|2023-03-31 20:05:00|68749.1|68729.1|68742.1|68722.1|68751.3|68731.3|68742|68722|212
1680293400000|2023-03-31 20:10:00|68742|68722|68739.2|68719.2|68743.6|68723.6|68738.3|68718.3|241
1680293700000|2023-03-31 20:15:00|68739|68719|68744.3|68724.3|68744.6|68724.6|68739|68719|234
1680294000000|2023-03-31 20:20:00|68744.4|68724.4|68749.1|68729.1|68749.4|68729.4|68744.3|68724.3|180
1680294300000|2023-03-31 20:25:00|68748.2|68728.2|68746.8|68726.8|68749.8|68729.8|68746.6|68726.6|192
1680294600000|2023-03-31 20:30:00|68747.1|68727.1|68752.4|68732.4|68753.8|68733.8|68746.4|68726.4|144
1680294900000|2023-03-31 20:35:00|68752.3|68732.3|68756|68736|68757|68737|68752.3|68732.3|89
1680295200000|2023-03-31 20:40:00|68756.1|68736.1|68754.6|68734.6|68756.6|68736.6|68752.6|68732.6|62
1680295500000|2023-03-31 20:45:00|68754.5|68734.5|68755.9|68735.9|68756.7|68736.7|68753.2|68733.2|205
1680295800000|2023-03-31 20:50:00|68755.7|68735.7|68756|68736|68756|68736|68752.4|68732.4|152
1680296100000|2023-03-31 20:55:00|68754.6|68734.6|68787.4|68695.3|68789|68737.8|68750.8|68692.8|202
1680465600000|2023-04-02 20:00:00|68780.7|68688.9|68754.9|68732.9|68780.7|68732.9|68754.9|68688.9|2
1680465900000|2023-04-02 20:05:00|68780.7|68688.9|68780.7|68688.9|68780.7|68688.9|68780.7|68688.9|1
1680466200000|2023-04-02 20:10:00|68771.8|68645.8|68781.5|68688.9|68781.5|68688.9|68769.9|68643.9|4
1680466500000|2023-04-02 20:15:00|68769.9|68643.9|68781.5|68688.9|68781.5|68688.9|68769.9|68643.9|4
1680466800000|2023-04-02 20:20:00||68689||68689||68689||68689|1
1680467100000|2023-04-02 20:25:00||68688.9||68689||68689||68688.9|2
1680467700000|2023-04-02 20:35:00|68810.9||68810.9||68810.9||68810.9||1
1680468300000|2023-04-02 20:45:00|68783.3|68657.3|68783.3|68657.3|68783.3|68657.3|68783.3|68657.3|1
1680468600000|2023-04-02 20:50:00|68780.1|68654.1|68780.1|68654.1|68780.1|68654.1|68780.1|68654.1|1
1680468900000|2023-04-02 20:55:00|68769.7|68643.7|68822.1|68696.1|68822.1|68696.1|68769.7|68643.7|3
1680469200000|2023-04-02 21:00:00|68779.5|68653.5|68774.9|68648.9|68779.5|68653.5|68774.8|68648.8|3
1680469500000|2023-04-02 21:05:00|68774.5|68648.5|68779|68653|68805.9|68681.5|68774.5|68648.5|28
1680469800000|2023-04-02 21:10:00|68781.5|68655.5|68789|68681.5|68789|68681.5|68779.9|68653.9|22
1680470100000|2023-04-02 21:15:00|68788.9|68682.5|68787.8|68682.5|68793.2|68682.5|68787.8|68678.3|54
1680470400000|2023-04-02 21:20:00|68792.5|68678.3|68791.6|68680.1|68792.7|68680.1|68791.6|68678.3|6
1680470700000|2023-04-02 21:25:00|68794.1|68674.1|68795.7|68680.7|68808.4|68689.4|68791.4|68674.1|21
1680471000000|2023-04-02 21:30:00|68794.6|68680.5|68806.6|68687.6|68806.7|68687.7|68788|68680.5|90
1680471300000|2023-04-02 21:35:00|68810.5|68691.5|68797|68678|68810.5|68691.5|68789.9|68674.2|29
1680471600000|2023-04-02 21:40:00|68790.4|68688.7|68768|68681.3|68801.8|68688.7|68757.7|68669.1|77
1680471900000|2023-04-02 21:45:00|68767|68670.1|68766.4|68682.1|68772.4|68682.1|68762.6|68667.9|76
1680472200000|2023-04-02 21:50:00|68770|68676.8|68773.8|68668.4|68774.3|68690.5|68761.7|68668|24
1680472500000|2023-04-02 21:55:00|68766|68682.4|68761.3|68690.4|68774.1|68690.4|68761.2|68668.4|28
1680472800000|2023-04-02 22:00:00|68766.1|68671.6|68778.1|68679.8|68781.7|68688.1|68764.7|68665.4|128
1680473100000|2023-04-02 22:05:00|68778.2|68680.4|68809|68690.3|68812.7|68697.1|68771.9|68679.7|138
1680473400000|2023-04-02 22:10:00|68810.6|68690.7|68814.3|68695.3|68814.3|68695.4|68805.6|68687.1|49
1680473700000|2023-04-02 22:15:00|68817|68698|68799.5|68687.8|68817|68698|68793.3|68681.8|126
1680474000000|2023-04-02 22:20:00|68795.2|68688.5|68849.1|68748.1|68852.3|68779.8|68785.8|68688.5|344
1680474300000|2023-04-02 22:25:00|68848.6|68747.9|68849.5|68787.6|68860|68793.3|68841.8|68745.5|178
1680474600000|2023-04-02 22:30:00|68849.4|68783.5|68855|68779.9|68858.5|68787.5|68841.6|68769.3|166
1680474900000|2023-04-02 22:35:00|68856.3|68779.1|68851.9|68788|68869.2|68823.4|68850.8|68767.6|175
1680475200000|2023-04-02 22:40:00|68859.4|68787.2|68858.9|68778.6|68864|68788|68828.2|68769.8|78
1680475500000|2023-04-02 22:45:00|68859.2|68778.8|68855|68787.3|68859.3|68795.3|68827.3|68773.2|95
1680475800000|2023-04-02 22:50:00|68858.2|68781.5|68852.1|68785.4|68860.7|68797.5|68814.3|68776.9|196
1680476100000|2023-04-02 22:55:00|68849.4|68788.4|68823.6|68792.3|68857|68793.2|68823.6|68778.7|124
1680476400000|2023-04-02 23:00:00|68825.5|68789.4|68821.3|68769.7|68826.2|68797|68798.7|68742.9|123
1680476700000|2023-04-02 23:05:00|68820.4|68769.2|68806.1|68763.2|68827.1|68780.5|68802.7|68757.1|193
1680477000000|2023-04-02 23:10:00|68804|68764|68800.6|68751.8|68812.7|68770.7|68781.7|68747.8|175
1680477300000|2023-04-02 23:15:00|68800.8|68748.6|68801.1|68750.2|68809.1|68769.4|68783.3|68743.1|328
1680477600000|2023-04-02 23:20:00|68800.4|68753.3|68803.2|68762.2|68811.6|68767.8|68781.6|68745.4|269
1680477900000|2023-04-02 23:25:00|68803.1|68762.3|68793.1|68754.8|68816.5|68770.6|68788|68749.6|336
1680478200000|2023-04-02 23:30:00|68793.3|68754.5|68820|68756.3|68822.6|68765.5|68789.4|68749.4|263
1680478500000|2023-04-02 23:35:00|68819.7|68756.5|68810.5|68757.1|68822.4|68761.6|68810.2|68755.5|138
1680478800000|2023-04-02 23:40:00|68812.3|68756.9|68808.6|68761.5|68812.5|68765.6|68807.2|68756.9|75
1680479100000|2023-04-02 23:45:00|68808.5|68761.6|68833.2|68792|68834|68792|68793.4|68745|212
1680479400000|2023-04-02 23:50:00|68833.1|68791.7|68830.1|68797|68836.2|68814.3|68816.2|68771.1|332
1680479700000|2023-04-02 23:55:00|68830.3|68797.3|68841.9|68821.9|68841.9|68821.9|68818|68796.3|597
1680480000000|2023-04-03 00:00:00|68843|68823|68837.2|68817.2|68856.2|68836.2|68800.2|68780.2|686
1680480300000|2023-04-03 00:05:00|68835.4|68815.4|68834|68814|68837.6|68817.6|68813.1|68793.1|676
1680480600000|2023-04-03 00:10:00|68834.5|68814.5|68816.8|68796.8|68850.9|68830.9|68813.3|68793.3|699
1680480900000|2023-04-03 00:15:00|68816.7|68796.7|68843.2|68823.2|68844|68824|68813.9|68793.9|636
1680481200000|2023-04-03 00:20:00|68843.3|68823.3|68812.9|68792.9|68848.2|68828.2|68812.9|68792.9|613
1680481500000|2023-04-03 00:25:00|68813.2|68793.2|68829.4|68809.4|68838.7|68818.7|68810.6|68790.6|525
1680481800000|2023-04-03 00:30:00|68829.9|68809.9|68821.4|68801.4|68837.2|68817.2|68820|68800|466
1680482100000|2023-04-03 00:35:00|68821.5|68801.5|68838.2|68818.2|68841.7|68821.7|68810|68790|399
1680482400000|2023-04-03 00:40:00|68838.3|68818.3|68826.6|68806.6|68838.7|68818.7|68821.2|68801.2|468
1680482700000|2023-04-03 00:45:00|68826.4|68806.4|68838.6|68818.6|68838.7|68818.7|68820.7|68804.2|452
1680483000000|2023-04-03 00:50:00|68838.2|68818.2|68839.9|68819.9|68841.7|68821.7|68813.7|68793.7|619
1680483300000|2023-04-03 00:55:00|68839.7|68819.7|68839.5|68819.5|68841.4|68821.4|68822.8|68802.8|508
1680483600000|2023-04-03 01:00:00|68839.4|68819.4|68822.4|68802.4|68845.1|68825.1|68812.6|68792.6|704
1680483900000|2023-04-03 01:05:00|68822.3|68802.3|68835.9|68825.9|68849.6|68830.1|68818.1|68798.1|635
1680484200000|2023-04-03 01:10:00|68835.7|68825.7|68823.7|68803.7|68840.6|68828|68819.2|68799.2|631
1680484500000|2023-04-03 01:15:00|68823.2|68803.2|68797.2|68777.2|68824.7|68804.7|68796|68776|560
1680484800000|2023-04-03 01:20:00|68796.6|68776.6|68790.6|68770.6|68828|68814.5|68777.1|68763.8|792
1680485100000|2023-04-03 01:25:00|68790.7|68770.7|68812.8|68802.8|68825.5|68810.4|68778|68768|706
1680485400000|2023-04-03 01:30:00|68812.6|68802.6|68813|68793|68836.8|68816.8|68786.6|68774.5|815
1680485700000|2023-04-03 01:35:00|68813.2|68793.2|68839.8|68819.8|68853.7|68833.7|68811.9|68791.9|786
1680486000000|2023-04-03 01:40:00|68839.9|68819.9|68879.6|68859.6|68886.2|68866.2|68823.1|68804.1|832
1680486300000|2023-04-03 01:45:00|68880.2|68860.2|68903.3|68893.3|68944.9|68924.9|68880.2|68860.2|896
1680486600000|2023-04-03 01:50:00|68903.6|68893.6|68887.7|68877.7|68913.5|68902.7|68887.7|68875.7|663
1680486900000|2023-04-03 01:55:00|68888.2|68878.2|68896.2|68886.2|68915.9|68901.4|68881.4|68871.4|742
1680487200000|2023-04-03 02:00:00|68896.3|68886.3|68917.3|68907.3|68932.5|68922.5|68896.3|68886.3|728
1680487500000|2023-04-03 02:05:00|68917.1|68907.1|68923|68913|68947|68937|68917|68907|703
1680487800000|2023-04-03 02:10:00|68922.6|68912.6|68931|68921|68948.1|68938.1|68922.4|68912.4|681
1680488100000|2023-04-03 02:15:00|68930.7|68920.7|68922.8|68912.8|68932.5|68922.5|68921.1|68911.1|582
1680488400000|2023-04-03 02:20:00|68921.3|68911.3|68918.1|68908.1|68925.2|68915.2|68905.1|68895.1|556
1680488700000|2023-04-03 02:25:00|68918.6|68908.6|68890.3|68880.3|68924.1|68914.1|68884.2|68874.2|591
1680489000000|2023-04-03 02:30:00|68890.2|68880.2|68907.1|68897.1|68916|68906|68889.9|68879.9|554
1680489300000|2023-04-03 02:35:00|68906.8|68896.8|68915|68905|68923|68913|68905|68895|583
1680489600000|2023-04-03 02:40:00|68914.9|68904.9|68917.6|68907.6|68927.8|68917.8|68913.3|68902|579
1680489900000|2023-04-03 02:45:00|68917.3|68907.3|68915.4|68905.4|68925.2|68915.2|68907.5|68897.5|485
1680490200000|2023-04-03 02:50:00|68915.3|68905.3|68959.6|68949.6|68960|68950|68913.4|68903.4|646
1680490500000|2023-04-03 02:55:00|68959.5|68949.5|68985.3|68975.3|68988.3|68978.3|68956.9|68946.9|694
1680490800000|2023-04-03 03:00:00|68984|68974|68982.3|68972.3|68985.8|68975.8|68961.1|68951.1|624
1680491100000|2023-04-03 03:05:00|68982.5|68972.5|68975|68965|68987.8|68977.8|68963.5|68953.5|520
1680491400000|2023-04-03 03:10:00|68974.9|68964.9|69006.8|68996.8|69009.5|68999.5|68973.9|68963.9|461
1680491700000|2023-04-03 03:15:00|69007|68997|68993.1|68983.1|69012.8|69002.4|68992.8|68979.6|538
1680492000000|2023-04-03 03:20:00|68993|68983|68986.4|68976.4|68998.5|68988.5|68985.2|68975.2|496
1680492300000|2023-04-03 03:25:00|68986.6|68976.6|68971.6|68961.6|68988.1|68978.1|68971.5|68961.5|411
1680492600000|2023-04-03 03:30:00|68971.8|68961.8|68974.8|68964.8|68987.7|68977.7|68969.2|68959.2|435
1680492900000|2023-04-03 03:35:00|68974.9|68964.9|68964.7|68954.7|68975.5|68965.5|68954.1|68944.1|525
1680493200000|2023-04-03 03:40:00|68964.9|68954.9|68963.7|68953.7|68975.4|68965.4|68959.3|68949.3|529
1680493500000|2023-04-03 03:45:00|68963.8|68953.8|68960.9|68950.9|68966.8|68956.8|68958.6|68948.6|373
1680493800000|2023-04-03 03:50:00|68961|68951|68974.4|68964.4|68974.7|68964.7|68953.8|68943.8|430
1680494100000|2023-04-03 03:55:00|68974.5|68964.5|68980.5|68970.5|68986.6|68976.6|68971.5|68961.5|453
1680494400000|2023-04-03 04:00:00|68980.6|68970.6|68980.9|68970.9|68983|68973|68974.2|68964.2|316
1680494700000|2023-04-03 04:05:00|68980.8|68970.8|68981.3|68971.3|68981.7|68971.7|68971.9|68961.9|278
1680495000000|2023-04-03 04:10:00|68981.5|68971.5|68968.2|68958.2|68987.8|68977.8|68966.2|68956.2|425
1680495300000|2023-04-03 04:15:00|68968.6|68958.6|68957.7|68947.7|68971.2|68961.2|68956.5|68946.5|442
1680495600000|2023-04-03 04:20:00|68957.6|68947.6|68961.7|68951.7|68963.5|68953.5|68956.9|68946.9|346
1680495900000|2023-04-03 04:25:00|68962|68952|68960.7|68950.7|68970.5|68960.5|68957.8|68947.8|337
1680496200000|2023-04-03 04:30:00|68960.6|68950.6|68970.5|68950.5|68971.2|68958.6|68958|68948|373
1680496500000|2023-04-03 04:35:00|68970.6|68950.6|68941.3|68931.3|68971.9|68955.2|68941.2|68931.2|412
1680496800000|2023-04-03 04:40:00|68941.2|68931.2|68939.3|68929.3|68946.4|68936.4|68936.1|68926.1|353
1680497100000|2023-04-03 04:45:00|68939.2|68929.2|68949|68939|68951|68941|68939.2|68929.2|364
1680497400000|2023-04-03 04:50:00|68949.1|68939.1|68937.4|68927.4|68949.5|68939.5|68930.2|68920.2|369
1680497700000|2023-04-03 04:55:00|68937.5|68927.5|68933.3|68923.3|68938.9|68928.9|68926.8|68916.8|351
1680498000000|2023-04-03 05:00:00|68933.5|68923.5|68934.5|68924.5|68943.8|68933.8|68931.9|68921.9|481
1680498300000|2023-04-03 05:05:00|68934.4|68924.4|68948.8|68938.8|68967.2|68951.4|68929.3|68919.3|466
1680498600000|2023-04-03 05:10:00|68948.3|68938.3|68951|68941|68952.6|68942.6|68944|68934|322
1680498900000|2023-04-03 05:15:00|68951.1|68941.1|68935|68925|68956.3|68946.3|68935|68925|357
1680499200000|2023-04-03 05:20:00|68935.1|68925.1|68937.3|68927.3|68945.1|68935.1|68931|68921|379
1680499500000|2023-04-03 05:25:00|68937.2|68927.2|68937.9|68927.9|68942.8|68932.8|68932.2|68922.2|332
1680499800000|2023-04-03 05:30:00|68938|68928|68950.9|68940.9|68951.3|68941.3|68935.3|68925.3|543
1680500100000|2023-04-03 05:35:00|68951|68941|68967|68957|68967|68957|68948.9|68938.9|468
1680500400000|2023-04-03 05:40:00|68967.2|68957.2|68954.7|68944.7|68971.9|68961.9|68949.8|68939.8|587
1680500700000|2023-04-03 05:45:00|68954.8|68944.8|68956.6|68946.6|68974.8|68964.8|68952.2|68942.2|605
1680501000000|2023-04-03 05:50:00|68956.1|68946.1|68956|68946|68963.6|68953.6|68938.2|68928.2|495
1680501300000|2023-04-03 05:55:00|68956.2|68946.2|68963.6|68953.6|68972|68962|68955.7|68945.7|574
1680501600000|2023-04-03 06:00:00|68964.3|68954.3|68973.4|68963.4|68984.8|68974.8|68959|68947.9|709
1680501900000|2023-04-03 06:05:00|68973.5|68963.5|68988.3|68978.3|68990.5|68980.5|68964.4|68954.4|629
1680502200000|2023-04-03 06:10:00|68989.2|68979.2|68965.1|68955.1|68995.5|68985.5|68957|68947|747
1680502500000|2023-04-03 06:15:00|68964.7|68954.7|68934.3|68924.3|68965.4|68955.4|68933.4|68923.4|716
1680502800000|2023-04-03 06:20:00|68934.2|68924.2|68944|68934|68947.3|68937.3|68932.3|68922.3|665
1680503100000|2023-04-03 06:25:00|68943.7|68933.7|68919.3|68909.3|68947.9|68937.9|68919.2|68909.2|583
1680503400000|2023-04-03 06:30:00|68919.4|68909.4|68916.7|68906.7|68932.9|68922.9|68913.2|68903.2|598
1680503700000|2023-04-03 06:35:00|68916.8|68906.8|68911.5|68901.5|68927.1|68917.1|68908.7|68898.7|613
1680504000000|2023-04-03 06:40:00|68909.7|68899.7|68927.5|68917.5|68934.7|68924.7|68909.2|68899.2|650
1680504300000|2023-04-03 06:45:00|68927.6|68917.6|68928.9|68918.9|68937|68927|68924.4|68914.4|585
1680504600000|2023-04-03 06:50:00|68929.1|68919.1|68915|68905|68932.4|68922.4|68914.4|68904.4|589
1680504900000|2023-04-03 06:55:00|68915.2|68905.2|68896.6|68886.6|68918.6|68908.6|68891.5|68881.1|754
1680505200000|2023-04-03 07:00:00|68896.1|68886.1|68917.6|68907.6|68927.6|68915.4|68894.4|68882.9|797
1680505500000|2023-04-03 07:05:00|68917.5|68907.5|68895.8|68885.8|68925.3|68910.7|68895.6|68885.6|688
1680505800000|2023-04-03 07:10:00|68895.1|68885.1|68869.9|68859.9|68898.8|68888.8|68863|68853|687
1680506100000|2023-04-03 07:15:00|68870.9|68860.9|68876.4|68856.4|68889.3|68876.3|68870.9|68854.9|667
1680506400000|2023-04-03 07:20:00|68876.3|68856.3|68889.1|68879.1|68896.2|68882|68864|68852.7|530
1680506700000|2023-04-03 07:25:00|68889.2|68879.2|68913.5|68893.5|68913.5|68893.5|68885.8|68871.2|585
1680507000000|2023-04-03 07:30:00|68913.6|68893.6|68915.4|68905.4|68918.4|68907.6|68909.1|68890.7|478
1680507300000|2023-04-03 07:35:00|68915.2|68905.2|68918.9|68908.9|68936.7|68925.6|68913|68903|546
1680507600000|2023-04-03 07:40:00|68918.8|68908.8|68931.7|68921.7|68935.9|68922.1|68913.2|68903.2|457
1680507900000|2023-04-03 07:45:00|68931.2|68921.2|68942.4|68932.4|68945.1|68934.1|68930.8|68918|557
1680508200000|2023-04-03 07:50:00|68942.3|68932.3|68942.1|68932.1|68955|68943.2|68937.1|68925.6|509
1680508500000|2023-04-03 07:55:00|68942.7|68932.7|68934.8|68924.8|68947.7|68937.7|68930.9|68920.9|538
1680508800000|2023-04-03 08:00:00|68934.9|68924.9|68938.7|68928.7|68953.3|68943.3|68932.1|68921.1|689
1680509100000|2023-04-03 08:05:00|68939.2|68929.2|68920.1|68910.1|68940.2|68930.2|68914.1|68904.1|570
1680509400000|2023-04-03 08:10:00|68919.7|68909.7|68938.2|68918.2|68940.4|68926.7|68919.3|68903.4|492
1680509700000|2023-04-03 08:15:00|68937.9|68917.9|68928.1|68918.1|68941.7|68926.2|68922.3|68906.1|580
1680510000000|2023-04-03 08:20:00|68928.2|68918.2|68929.4|68919.4|68933.8|68920.2|68918.2|68908.2|504
1680510300000|2023-04-03 08:25:00|68929.5|68919.5|68963.2|68953.2|68963.3|68953.3|68929.5|68919.5|464
1680510600000|2023-04-03 08:30:00|68963.3|68953.3|68951.7|68941.7|68965.9|68955.9|68947.7|68937.7|443
1680510900000|2023-04-03 08:35:00|68951.8|68941.8|68981.9|68961.9|68982.5|68966.2|68950|68940|468
1680511200000|2023-04-03 08:40:00|68981.7|68961.7|68970|68960|68985.3|68975|68969.7|68959.7|418
1680511500000|2023-04-03 08:45:00|68969.9|68959.9|68957.6|68947.6|68975.8|68965.8|68955.8|68945.8|513
1680511800000|2023-04-03 08:50:00|68957.7|68947.7|68944.5|68924.5|68961|68951|68933.7|68922.8|525
1680512100000|2023-04-03 08:55:00|68944.6|68924.6|68952|68942|68954|68944|68937.9|68924.5|436
1680512400000|2023-04-03 09:00:00|68952.2|68942.2|68962.2|68952.2|68962.4|68952.4|68943.8|68933.8|559
1680512700000|2023-04-03 09:05:00|68962.3|68952.3|68937.6|68927.6|68964.6|68954.6|68935.9|68925.9|556
1680513000000|2023-04-03 09:10:00|68937.5|68927.5|68939.4|68929.4|68947.7|68937.7|68936|68926|458
1680513300000|2023-04-03 09:15:00|68939.3|68929.3|68947|68937|68949.5|68939.5|68938.2|68928.2|485
1680513600000|2023-04-03 09:20:00|68947.1|68937.1|68951.3|68941.3|68952.3|68942.3|68941.6|68931.6|607
1680513900000|2023-04-03 09:25:00|68951.1|68941.1|68946.3|68926.3|68951.2|68941.2|68939.7|68926.2|534
1680514200000|2023-04-03 09:30:00|68946.5|68926.5|68946.4|68936.4|68949.6|68937.6|68940.2|68923.4|499
1680514500000|2023-04-03 09:35:00|68946.5|68936.5|68955|68945|68955.1|68945.1|68944.4|68934.4|432
1680514800000|2023-04-03 09:40:00|68954.8|68944.8|68946.3|68936.3|68956.8|68946.8|68941.2|68931.2|449
1680515100000|2023-04-03 09:45:00|68946.2|68936.2|68923.5|68913.5|68946.6|68936.6|68922|68912|436
1680515400000|2023-04-03 09:50:00|68923.6|68913.6|68918.1|68908.1|68923.6|68913.6|68906.7|68896.7|486
1680515700000|2023-04-03 09:55:00|68919|68909|68916.4|68906.4|68929.2|68919.2|68913.9|68903.9|501
1680516000000|2023-04-03 10:00:00|68916.5|68906.5|68922.7|68912.7|68922.9|68912.9|68905.9|68895.9|465
1680516300000|2023-04-03 10:05:00|68923.1|68913.1|68930.5|68910.5|68932.2|68919.3|68916.8|68902.4|455
1680516600000|2023-04-03 10:10:00|68930.6|68910.6|68930.1|68910.1|68933.9|68919|68917.1|68903.4|494
1680516900000|2023-04-03 10:15:00|68924.8|68904.8|68927.2|68917.2|68928.7|68918.7|68913.5|68903.5|503
1680517200000|2023-04-03 10:20:00|68927.1|68917.1|68923.1|68913.1|68935.6|68925.6|68922.1|68908|470
1680517500000|2023-04-03 10:25:00|68923|68913|68944.7|68934.7|68951.2|68941.2|68914.4|68904.4|616
1680517800000|2023-04-03 10:30:00|68945|68935|68924.6|68914.6|68953.4|68943.4|68923.2|68913.2|647
1680518100000|2023-04-03 10:35:00|68924.5|68914.5|68934.4|68924.4|68936.2|68925.3|68924.5|68910.3|541
1680518400000|2023-04-03 10:40:00|68934.5|68924.5|68926.9|68916.9|68936.1|68926.1|68918.9|68908.9|531
1680518700000|2023-04-03 10:45:00|68926.7|68916.7|68927|68917|68943.9|68933.9|68925.1|68915.1|498
1680519000000|2023-04-03 10:50:00|68927.2|68917.2|68938.5|68918.5|68938.5|68923.9|68915.3|68900.7|546
1680519300000|2023-04-03 10:55:00|68938.3|68918.3|68926.7|68916.7|68939.2|68926.1|68922.6|68907.3|653
1680519600000|2023-04-03 11:00:00|68925.8|68915.8|68925.2|68915.2|68939.1|68923.8|68917.6|68904.1|681
1680519900000|2023-04-03 11:05:00|68925.4|68915.4|68932.2|68922.2|68934.6|68924.6|68923.4|68910.2|582
1680520200000|2023-04-03 11:10:00|68932.3|68922.3|68921.4|68911.4|68935|68922.5|68920.9|68909.5|493
1680520500000|2023-04-03 11:15:00|68921.5|68911.5|68913.2|68903.2|68926.9|68912|68912.6|68896.3|562
1680520800000|2023-04-03 11:20:00|68912.8|68902.8|68921.4|68911.4|68929.1|68914.2|68911.8|68901.8|574
1680521100000|2023-04-03 11:25:00|68921.3|68911.3|68918.8|68898.8|68923.5|68913.5|68911.4|68895.1|636
1680521400000|2023-04-03 11:30:00|68918.9|68898.9|68920.6|68910.6|68926.2|68916.2|68910.9|68895.8|572
1680521700000|2023-04-03 11:35:00|68919.2|68909.2|68919.3|68899.3|68926.3|68913.2|68915.5|68898.7|653
1680522000000|2023-04-03 11:40:00|68919.2|68899.2|68922.2|68902.2|68925.4|68908.6|68913.4|68898.5|648
1680522300000|2023-04-03 11:45:00|68922.1|68902.1|68909.4|68889.4|68924.2|68909.1|68902.7|68885.2|552
1680522600000|2023-04-03 11:50:00|68909.8|68889.8|68905.7|68895.7|68911.7|68896.3|68896.3|68885.5|498
1680522900000|2023-04-03 11:55:00|68905.8|68895.8|68891.3|68881.3|68908.3|68898.3|68890.3|68880.3|510
1680523200000|2023-04-03 12:00:00|68891.5|68881.5|68888.7|68878.7|68902.9|68892.9|68886.4|68876.4|614
1680523500000|2023-04-03 12:05:00|68888.8|68878.8|68916|68906|68922.2|68907.5|68887.3|68877.3|561
1680523800000|2023-04-03 12:10:00|68916.1|68906.1|68924.5|68914.5|68930.8|68918|68916|68901.1|647
1680524100000|2023-04-03 12:15:00|68924.6|68914.6|68919.4|68909.4|68926.3|68916.3|68915.8|68905.8|440
1680524400000|2023-04-03 12:20:00|68917.7|68907.7|68907.6|68897.6|68921.2|68910.5|68902.7|68892.7|618
1680524700000|2023-04-03 12:25:00|68907.7|68897.7|68910.6|68900.6|68917.2|68904.2|68905.2|68891.8|565
1680525000000|2023-04-03 12:30:00|68910.7|68900.7|68911.6|68901.6|68916.4|68906.4|68903.5|68893.1|590
1680525300000|2023-04-03 12:35:00|68910.7|68900.7|68924.7|68914.7|68925.7|68915.7|68909.7|68899.7|658
1680525600000|2023-04-03 12:40:00|68924.6|68914.6|68920.6|68900.6|68929.5|68919.5|68909|68899|671
1680525900000|2023-04-03 12:45:00|68920.4|68900.4|68908.7|68898.7|68929.6|68911.6|68908.7|68898.5|683
1680526200000|2023-04-03 12:50:00|68908.8|68898.8|68904|68894|68917.1|68907.1|68902.7|68892.7|591
1680526500000|2023-04-03 12:55:00|68904.1|68894.1|68911.9|68891.9|68914.9|68897|68902.2|68888.7|589
1680526800000|2023-04-03 13:00:00|68911.6|68891.6|68892.6|68882.6|68911.6|68894.3|68876.2|68865.4|728
1680527100000|2023-04-03 13:05:00|68892.7|68882.7|68887.9|68867.9|68892.8|68882.8|68875|68862.1|571
1680527400000|2023-04-03 13:10:00|68888|68868|68882.6|68872.6|68891.8|68877.9|68879.5|68865|596
1680527700000|2023-04-03 13:15:00|68882.3|68872.3|68879.5|68859.5|68885.2|68875.2|68874.5|68859.5|542
1680528000000|2023-04-03 13:20:00|68879.6|68859.6|68871.5|68851.5|68879.6|68862.1|68856|68840.6|549
1680528300000|2023-04-03 13:25:00|68871.4|68851.4|68864.2|68854.2|68879.9|68859.9|68861.2|68851.2|585
1680528600000|2023-04-03 13:30:00|68864.3|68854.3|68880|68870|68887.5|68870.4|68864.3|68851.8|746
1680528900000|2023-04-03 13:35:00|68879.9|68869.9|68867.4|68857.4|68885.4|68874.9|68865.5|68855.5|608
1680529200000|2023-04-03 13:40:00|68867.8|68857.8|68852.4|68832.4|68873.9|68861.3|68847|68830|607
1680529500000|2023-04-03 13:45:00|68852.5|68832.5|68834.7|68824.7|68854.1|68836.2|68834.3|68824.3|612
1680529800000|2023-04-03 13:50:00|68834.8|68824.8|68844.4|68834.4|68846.9|68836.9|68819.6|68809.6|649
1680530100000|2023-04-03 13:55:00|68844.5|68834.5|68864.2|68844.2|68864.4|68853.9|68844.1|68833.5|498
1680530400000|2023-04-03 14:00:00|68864.3|68844.3|68804.7|68784.7|68864.3|68844.3|68790.7|68770.7|943
1680530700000|2023-04-03 14:05:00|68804.5|68784.5|68812|68802|68817.6|68802|68785.2|68770.2|786
1680531000000|2023-04-03 14:10:00|68812.1|68802.1|68810.6|68800.6|68833.7|68822.4|68807.8|68796.3|758
1680531300000|2023-04-03 14:15:00|68810.5|68800.5|68800.5|68780.5|68814.1|68800.5|68786.6|68775.9|818
1680531600000|2023-04-03 14:20:00|68800.6|68780.6|68776.9|68756.9|68805.6|68785.6|68763.8|68751.7|830
1680531900000|2023-04-03 14:25:00|68777|68757|68772.9|68752.9|68781.6|68770.6|68761.9|68751.9|715
1680532200000|2023-04-03 14:30:00|68772.5|68752.5|68773.1|68763.1|68796.5|68785.1|68766.5|68750.1|710
1680532500000|2023-04-03 14:35:00|68773|68763|68836.4|68816.4|68837.1|68817.5|68772.3|68762.3|722
1680532800000|2023-04-03 14:40:00|68840.6|68820.6|68839.5|68829.5|68845.3|68829.7|68824.3|68804.3|692
1680533100000|2023-04-03 14:45:00|68839.6|68829.6|68849.3|68839.3|68854.9|68844.9|68824.2|68808.8|718
1680533400000|2023-04-03 14:50:00|68849.2|68839.2|68858.4|68848.4|68868.3|68858.3|68836.8|68826.8|716
1680533700000|2023-04-03 14:55:00|68857.5|68847.5|68833.6|68823.6|68860.4|68847.5|68825.4|68815.4|703
1680534000000|2023-04-03 15:00:00|68834.1|68824.1|68828|68808|68838.7|68828.7|68817.7|68797.7|770
1680534300000|2023-04-03 15:05:00|68827.3|68807.3|68844|68834|68850.7|68840.7|68818.6|68802.9|665
1680534600000|2023-04-03 15:10:00|68844.5|68834.5|68850.6|68840.6|68855|68845|68836.7|68826.7|697
1680534900000|2023-04-03 15:15:00|68852.6|68842.6|68825.3|68815.3|68860.3|68850.3|68825.3|68812.7|614
1680535200000|2023-04-03 15:20:00|68825.2|68815.2|68811.4|68801.4|68832.8|68822.8|68810.6|68800.6|547
1680535500000|2023-04-03 15:25:00|68811.3|68801.3|68811.1|68801.1|68816.9|68806.9|68802.7|68790.9|586
1680535800000|2023-04-03 15:30:00|68811.4|68801.4|68813.7|68803.7|68817.9|68807.9|68801.9|68791.3|634
1680536100000|2023-04-03 15:35:00|68810.6|68800.6|68823.7|68813.7|68828.8|68818.8|68808.8|68798.8|643
1680536400000|2023-04-03 15:40:00|68823.9|68813.9|68812.6|68802.6|68839.2|68824|68808.5|68794.5|620
1680536700000|2023-04-03 15:45:00|68812.8|68802.8|68811.8|68801.8|68827.6|68817.6|68808.8|68798.8|633
1680537000000|2023-04-03 15:50:00|68811.9|68801.9|68809.5|68789.5|68816.5|68806.5|68801.2|68786.3|557
1680537300000|2023-04-03 15:55:00|68809.3|68789.3|68816.5|68806.5|68823.7|68812.1|68801.2|68786.1|642
1680537600000|2023-04-03 16:00:00|68815.9|68805.9|68817.7|68797.7|68822.1|68808.9|68808.8|68792.4|621
1680537900000|2023-04-03 16:05:00|68817.6|68797.6|68822.8|68802.8|68823.2|68806.7|68814.2|68796|422
1680538200000|2023-04-03 16:10:00|68822.9|68802.9|68814|68794|68822.9|68808|68807.8|68788.3|424
1680538500000|2023-04-03 16:15:00|68813.9|68793.9|68807.1|68787.1|68817|68797.9|68800.8|68785.6|525
1680538800000|2023-04-03 16:20:00|68807|68787|68806|68796|68809.3|68799.3|68800.8|68785.3|469
1680539100000|2023-04-03 16:25:00|68805.9|68795.9|68795.2|68785.2|68807.1|68797.1|68785.3|68775.3|569
1680539400000|2023-04-03 16:30:00|68795.3|68785.3|68806.9|68796.9|68808.1|68798.1|68795.3|68785.3|532
1680539700000|2023-04-03 16:35:00|68807.2|68797.2|68827.7|68817.7|68828.1|68818.1|68802.3|68792.3|566
1680540000000|2023-04-03 16:40:00|68827.8|68817.8|68826.4|68806.4|68838.2|68828.2|68818.2|68805.7|547
1680540300000|2023-04-03 16:45:00|68826.5|68806.5|68807.7|68797.7|68827|68809|68803.5|68791.1|501
1680540600000|2023-04-03 16:50:00|68807.8|68797.8|68808.6|68798.6|68811.9|68801.9|68800.7|68787.6|470
1680540900000|2023-04-03 16:55:00|68808.7|68798.7|68804.6|68794.6|68809|68799|68802.6|68792.6|480
1680541200000|2023-04-03 17:00:00|68804.9|68794.9|68822.6|68812.6|68822.6|68812.6|68804.5|68794.5|573
1680541500000|2023-04-03 17:05:00|68822.4|68812.4|68820.2|68810.2|68834.9|68824.9|68819.1|68809.1|470
1680541800000|2023-04-03 17:10:00|68820.3|68810.3|68822|68812|68823.7|68813.7|68815.4|68805.4|407
1680542100000|2023-04-03 17:15:00|68821.9|68811.9|68822.8|68812.8|68823|68813|68814.5|68804.5|415
1680542400000|2023-04-03 17:20:00|68822.9|68812.9|68824|68814|68828|68818|68822.9|68812.9|398
1680542700000|2023-04-03 17:25:00|68823.9|68813.9|68833.2|68813.2|68835.7|68817.2|68822.7|68812.1|427
1680543000000|2023-04-03 17:30:00|68833.3|68813.3|68825.5|68805.5|68834.5|68814.5|68816.7|68800.5|405
1680543300000|2023-04-03 17:35:00|68825.6|68805.6|68804.3|68794.3|68827.6|68807.6|68803.4|68793.4|460
1680543600000|2023-04-03 17:40:00|68804.4|68794.4|68808.4|68798.4|68811.9|68801.9|68804.1|68794.1|354
1680543900000|2023-04-03 17:45:00|68808.5|68798.5|68817.2|68807.2|68818.1|68808.1|68808.4|68798.4|340
1680544200000|2023-04-03 17:50:00|68817.3|68807.3|68814.7|68794.7|68824.6|68808|68805.1|68790.5|508
1680544500000|2023-04-03 17:55:00|68814.6|68794.6|68801|68791|68816|68797.2|68799.4|68789.4|423
1680544800000|2023-04-03 18:00:00|68801.1|68791.1|68799.9|68789.9|68807.5|68793|68794.2|68784.2|429
1680545100000|2023-04-03 18:05:00|68800|68790|68811.6|68791.6|68811.8|68797.4|68799.9|68784.9|405
1680545400000|2023-04-03 18:10:00|68811.5|68791.5|68798.8|68778.8|68815.4|68795.4|68794.3|68778.2|433
1680545700000|2023-04-03 18:15:00|68798.7|68778.7|68803.2|68793.2|68814.2|68798.1|68797.8|68778.7|488
1680546000000|2023-04-03 18:20:00|68802.9|68792.9|68801.3|68791.3|68805.3|68795.3|68799.5|68789.5|373
1680546300000|2023-04-03 18:25:00|68801.4|68791.4|68785.9|68775.9|68801.4|68791.4|68775.6|68765.6|511
1680546600000|2023-04-03 18:30:00|68785.8|68775.8|68792|68782|68804.9|68786.7|68782.2|68770.1|476
1680546900000|2023-04-03 18:35:00|68791.9|68781.9|68788.8|68778.8|68792.8|68782.8|68787.9|68777.9|393
1680547200000|2023-04-03 18:40:00|68788.7|68778.7|68790.7|68780.7|68795.2|68785.2|68788.6|68778.6|547
1680547500000|2023-04-03 18:45:00|68790.6|68780.6|68789.9|68779.9|68798.6|68788.6|68789.4|68779.4|449
1680547800000|2023-04-03 18:50:00|68789.8|68779.8|68790.8|68780.8|68795.2|68785.2|68786.4|68776.4|373
1680548100000|2023-04-03 18:55:00|68790.7|68780.7|68780.5|68770.5|68790.7|68780.7|68777.4|68767.4|354
1680548400000|2023-04-03 19:00:00|68780.6|68770.6|68776.1|68766.1|68782|68772|68774.7|68764.7|354
1680548700000|2023-04-03 19:05:00|68776|68766|68777|68767|68781.9|68771.9|68774.9|68764.9|265
1680549000000|2023-04-03 19:10:00|68776.5|68766.5|68775.5|68765.5|68778.1|68768.1|68774.5|68764.5|271
1680549300000|2023-04-03 19:15:00|68775.6|68765.6|68776|68766|68776.6|68766.6|68770.7|68760.7|324
1680549600000|2023-04-03 19:20:00|68775.9|68765.9|68775.2|68765.2|68777|68767|68771.2|68761.2|324
1680549900000|2023-04-03 19:25:00|68775.1|68765.1|68772.8|68762.8|68778.8|68768.8|68771.7|68761.7|266
1680550200000|2023-04-03 19:30:00|68772.9|68762.9|68782.7|68772.7|68787|68777|68771.6|68761.6|296
1680550500000|2023-04-03 19:35:00|68782.6|68772.6|68781.7|68761.7|68782.6|68772.6|68773.6|68758.9|373
1680550800000|2023-04-03 19:40:00|68781.8|68761.8|68780.4|68760.4|68783.3|68763.3|68780|68760|391
1680551100000|2023-04-03 19:45:00|68780.5|68760.5|68777.4|68757.4|68780.5|68760.5|68777.1|68757.1|299
1680551400000|2023-04-03 19:50:00|68777.5|68757.5|68773.1|68763.1|68778.5|68763.9|68772.7|68757|326
1680551700000|2023-04-03 19:55:00|68773|68763|68777.8|68757.8|68781.2|68765.6|68772.5|68757.5|343
1680552000000|2023-04-03 20:00:00|68777.9|68757.9|68760.3|68740.3|68779.4|68759.4|68757.4|68737.4|376
1680552300000|2023-04-03 20:05:00|68760.2|68740.2|68747.3|68727.3|68760.8|68740.8|68746.1|68726.1|246
1680552600000|2023-04-03 20:10:00|68747.4|68727.4|68753|68733|68753.7|68733.7|68747.3|68727.3|339
1680552900000|2023-04-03 20:15:00|68753.3|68733.3|68755.5|68735.5|68755.5|68735.5|68752.6|68732.6|214
1680553200000|2023-04-03 20:20:00|68755.6|68735.6|68766.4|68746.4|68766.4|68746.4|68755.1|68735.1|220
1680553500000|2023-04-03 20:25:00|68766.5|68746.5|68767.2|68747.2|68767.9|68747.9|68758.6|68738.6|216
1680553800000|2023-04-03 20:30:00|68767.3|68747.3|68767.2|68747.2|68768.2|68748.2|68766.6|68746.6|112
1680554100000|2023-04-03 20:35:00|68767|68747|68778.6|68758.6|68782|68762|68767|68747|241
1680554400000|2023-04-03 20:40:00|68778.7|68758.7|68779.8|68759.8|68780.2|68760.2|68778.2|68758.2|198
1680554700000|2023-04-03 20:45:00|68779.9|68759.9|68781.6|68761.6|68781.8|68761.8|68779.4|68759.4|93
1680555000000|2023-04-03 20:50:00|68781.5|68761.5|68780.8|68760.8|68781.6|68761.6|68779.2|68759.2|85
1680555300000|2023-04-03 20:55:00|68780.9|68760.9|68807.6|68722.4|68807.6|68760.9|68778.9|68719|259
1680555600000|2023-04-03 21:00:00|68805.7|68720.3|68804.2|68725.2|68818.2|68725.2|68800.9|68705.9|58
1680555900000|2023-04-03 21:05:00|68804.3|68724.9|68802.1|68722.3|68809.7|68732.7|68795.8|68713.2|71
1680556200000|2023-04-03 21:10:00|68801.4|68723.1|68807.4|68691.8|68808.4|68727.6|68798.3|68691.8|64
1680556500000|2023-04-03 21:15:00|68807.5|68691.7|68798.2|68686.7|68807.5|68691.8|68795.1|68681.8|47
1680556800000|2023-04-03 21:20:00|68797.5|68687.3|68798.1|68687|68799|68687.6|68796.7|68683.9|17
1680557100000|2023-04-03 21:25:00|68798.2|68686.9|68800.3|68683.9|68800.3|68690.7|68794.8|68682|32
1680557400000|2023-04-03 21:30:00|68800.4|68683.8|68800.4|68681.4|68800.8|68684|68798.8|68680.6|32
1680557700000|2023-04-03 21:35:00|68800.5|68681.5|68801.5|68688.2|68801.6|68688.3|68799.3|68680.3|33
1680558000000|2023-04-03 21:40:00|68801.7|68688|68800|68690.8|68801.7|68691|68799.6|68687.9|36
1680558300000|2023-04-03 21:45:00|68801.1|68690.1|68801.2|68690.1|68803.3|68690.2|68800.8|68687.9|39
1680558600000|2023-04-03 21:50:00|68801.3|68690.2|68802.2|68688.3|68802.4|68690.2|68800.6|68688.2|27
1680558900000|2023-04-03 21:55:00|68803.1|68687.2|68785.3|68707.3|68803.2|68707.4|68785.2|68687.2|43
1680559200000|2023-04-03 22:00:00|68785.2|68707.2|68798.1|68687.9|68807.4|68707.2|68785.2|68682.7|110
1680559500000|2023-04-03 22:05:00|68801.6|68682.6|68796.1|68697.3|68802.9|68701.5|68786.4|68682.6|85
1680559800000|2023-04-03 22:10:00|68799.6|68693.7|68769.2|68695.4|68799.7|68704.5|68760.8|68685.7|154
1680560100000|2023-04-03 22:15:00|68774.9|68691|68770.4|68698.9|68779.7|68700.3|68768.3|68687.7|50
1680560400000|2023-04-03 22:20:00|68774.8|68700.3|68777.8|68701.7|68777.8|68701.7|68768.5|68698.9|24
1680560700000|2023-04-03 22:25:00|68772|68701.5|68772.1|68702|68777.7|68702.3|68768.5|68693.3|38
1680561000000|2023-04-03 22:30:00|68771.6|68702.1|68774|68704.5|68778|68708.8|68765.9|68697.1|90
1680561300000|2023-04-03 22:35:00|68773.9|68704.6|68775|68721.2|68780.1|68721.2|68771|68704.6|131
1680561600000|2023-04-03 22:40:00|68774.8|68719.8|68776.8|68713.6|68779.5|68722.8|68768.4|68712.1|63
1680561900000|2023-04-03 22:45:00|68774.4|68713.5|68773.7|68716.9|68778|68722.7|68768.1|68712.1|195
1680562200000|2023-04-03 22:50:00|68769.4|68720.1|68766.7|68721.6|68773.9|68722.8|68766.7|68713.8|127
1680562500000|2023-04-03 22:55:00|68768|68722.3|68772.3|68716.9|68775|68722.7|68766.7|68715.5|87
1680562800000|2023-04-03 23:00:00|68769.2|68714.8|68763.6|68704|68771.7|68715.5|68758.5|68704|241
1680563100000|2023-04-03 23:05:00|68764.1|68704.4|68767.2|68713.4|68769.1|68720.5|68759.7|68699.6|193
1680563400000|2023-04-03 23:10:00|68765.6|68713.3|68763|68712.8|68768.9|68724.4|68759|68707.8|216
1680563700000|2023-04-03 23:15:00|68763.1|68712.7|68747.7|68706.5|68770|68724.1|68747|68703.9|238
1680564000000|2023-04-03 23:20:00|68747.8|68706.6|68745.2|68714.5|68751.6|68725.1|68740.7|68704.9|264
1680564300000|2023-04-03 23:25:00|68745.5|68714.6|68741.5|68705.4|68762|68737.3|68734.8|68704.1|197
1680564600000|2023-04-03 23:30:00|68741.6|68705.6|68741.5|68721.5|68748.8|68722.9|68736.6|68704.9|185
1680564900000|2023-04-03 23:35:00|68741.4|68721.4|68746.3|68726.3|68766.2|68746.2|68740.1|68713.8|308
1680565200000|2023-04-03 23:40:00|68746.2|68726.2|68781.4|68742.1|68785.6|68745.3|68744.2|68717.6|167
1680565500000|2023-04-03 23:45:00|68781.5|68741.8|68753.2|68733.2|68784.9|68744.4|68746.7|68723.5|237
1680565800000|2023-04-03 23:50:00|68752|68732|68760.8|68740.8|68773.8|68753.8|68752|68727.2|343
1680566100000|2023-04-03 23:55:00|68761|68741|68766.8|68746.8|68773.7|68753.7|68756.2|68736.2|434
1680566400000|2023-04-04 00:00:00|68766.6|68746.6|68773.8|68753.8|68783.3|68763.3|68765.4|68745.4|801
1680566700000|2023-04-04 00:05:00|68773.4|68753.4|68753.1|68733.1|68779.2|68759.2|68749|68729|862
1680567000000|2023-04-04 00:10:00|68753.3|68733.3|68775.3|68755.3|68775.4|68755.4|68750.7|68730.7|589
1680567300000|2023-04-04 00:15:00|68775.2|68755.2|68779.9|68759.9|68786.4|68766.4|68763.6|68743.6|463
1680567600000|2023-04-04 00:20:00|68780.2|68760.2|68754.7|68734.7|68780.3|68760.3|68753.5|68733.5|514
1680567900000|2023-04-04 00:25:00|68754.8|68734.8|68728.7|68708.7|68755.3|68735.3|68725.5|68705.5|623
1680568200000|2023-04-04 00:30:00|68727.9|68707.9|68730.4|68710.4|68737.8|68717.8|68727.4|68707.4|592
1680568500000|2023-04-04 00:35:00|68729.4|68709.4|68742.7|68722.7|68745.1|68725.1|68722.2|68702.2|489
1680568800000|2023-04-04 00:40:00|68743|68723|68752.3|68732.3|68765.8|68748.7|68741.9|68721.9|534
1680569100000|2023-04-04 00:45:00|68752.4|68732.4|68760.6|68740.6|68764.6|68747.3|68751.5|68731.5|525
1680569400000|2023-04-04 00:50:00|68760.5|68740.5|68779.2|68759.2|68779.3|68764.6|68758|68740|556
1680569700000|2023-04-04 00:55:00|68783.4|68763.4|68767.6|68747.6|68787|68767|68765.6|68745.6|492
1680570000000|2023-04-04 01:00:00|68767.5|68747.5|68765.1|68745.1|68784.9|68774.1|68764.2|68744.2|685
1680570300000|2023-04-04 01:05:00|68765.2|68745.2|68779.8|68759.8|68785.9|68765.9|68758.7|68738.7|609
1680570600000|2023-04-04 01:10:00|68778|68758|68773.4|68753.4|68788|68768|68761.7|68741.7|513
1680570900000|2023-04-04 01:15:00|68773.1|68753.1|68769.7|68749.7|68780.9|68760.9|68762.2|68746.8|503
1680571200000|2023-04-04 01:20:00|68769.8|68749.8|68772.1|68752.1|68782.5|68762.5|68764.9|68749|554
1680571500000|2023-04-04 01:25:00|68772.2|68752.2|68784.8|68774.8|68791.4|68775|68762.7|68745.8|591
1680571800000|2023-04-04 01:30:00|68784.7|68774.7|68842.9|68822.9|68845.9|68828.6|68784.4|68770.4|779
1680572100000|2023-04-04 01:35:00|68843.2|68823.2|68844.5|68834.5|68858.5|68848.5|68836.5|68821.6|665
1680572400000|2023-04-04 01:40:00|68844.4|68834.4|68837.5|68827.5|68848.4|68838.4|68819.5|68804.9|671
1680572700000|2023-04-04 01:45:00|68837.4|68827.4|68862.9|68852.9|68866.5|68856.5|68836.1|68826.1|629
1680573000000|2023-04-04 01:50:00|68863|68853|68842.6|68832.6|68867.7|68857.7|68841|68831|618
1680573300000|2023-04-04 01:55:00|68842.2|68832.2|68843.8|68833.8|68852.3|68842.3|68837.4|68827.4|562
1680573600000|2023-04-04 02:00:00|68843.9|68833.9|68842.7|68832.7|68856|68846|68835.5|68825.5|625
1680573900000|2023-04-04 02:05:00|68842.5|68832.5|68843.8|68833.8|68848.1|68838.1|68835|68825|630
1680574200000|2023-04-04 02:10:00|68843.9|68833.9|68872.8|68862.8|68877.9|68867.9|68843.9|68833.9|686
1680574500000|2023-04-04 02:15:00|68872.9|68862.9|68858.9|68848.9|68880|68870|68852.6|68842.6|636
1680574800000|2023-04-04 02:20:00|68858.8|68848.8|68852.2|68842.2|68858.9|68848.9|68847|68837|623
1680575100000|2023-04-04 02:25:00|68851.7|68841.7|68838.5|68828.5|68856|68846|68837.8|68827.8|575
1680575400000|2023-04-04 02:30:00|68838.6|68828.6|68836.7|68826.7|68839.8|68829.8|68822.4|68812.4|598
1680575700000|2023-04-04 02:35:00|68836.6|68826.6|68843.3|68833.3|68847.7|68837.7|68831|68821|524
1680576000000|2023-04-04 02:40:00|68843.2|68833.2|68865.5|68855.5|68867.7|68857.7|68840.1|68830.1|630
1680576300000|2023-04-04 02:45:00|68865.6|68855.6|68848.9|68838.9|68865.8|68855.8|68845|68835|506
1680576600000|2023-04-04 02:50:00|68848.8|68838.8|68846.5|68836.5|68851.5|68841.5|68844.1|68834.1|544
1680576900000|2023-04-04 02:55:00|68847|68837|68839.4|68829.4|68847.9|68837.9|68834.7|68824.7|445
1680577200000|2023-04-04 03:00:00|68839.3|68829.3|68839.7|68829.7|68847|68837|68835.4|68825.4|479
1680577500000|2023-04-04 03:05:00|68839.8|68829.8|68834.9|68824.9|68843.1|68833.1|68827.5|68817.5|442
1680577800000|2023-04-04 03:10:00|68834.8|68824.8|68836.5|68826.5|68838|68828|68829.2|68819.2|370
1680578100000|2023-04-04 03:15:00|68836.6|68826.6|68841.4|68831.4|68845.2|68835.2|68836.6|68826.6|443
1680578400000|2023-04-04 03:20:00|68841.3|68831.3|68836.8|68826.8|68841.4|68831.4|68830.7|68820.7|424
1680578700000|2023-04-04 03:25:00|68836.5|68826.5|68848.4|68838.4|68849.1|68839.1|68835.4|68825.4|440
1680579000000|2023-04-04 03:30:00|68847.9|68837.9|68847.3|68837.3|68850.8|68840.8|68842.5|68832.5|402
1680579300000|2023-04-04 03:35:00|68847.4|68837.4|68836.9|68826.9|68848.1|68838.1|68836.5|68826.5|426
1680579600000|2023-04-04 03:40:00|68836.8|68826.8|68839.5|68829.5|68840.2|68830.2|68832.1|68822.1|412
1680579900000|2023-04-04 03:45:00|68839.4|68829.4|68835.3|68825.3|68840.8|68830.8|68833.1|68823.1|369
1680580200000|2023-04-04 03:50:00|68835.2|68825.2|68843|68833|68843.1|68833.1|68835.1|68825.1|436
1680580500000|2023-04-04 03:55:00|68842.9|68832.9|68850.6|68840.6|68852.4|68842.4|68842.7|68832.7|346
1680580800000|2023-04-04 04:00:00|68851.9|68841.9|68856|68846|68857.8|68847.8|68849.8|68839.8|490
1680581100000|2023-04-04 04:05:00|68855.6|68845.6|68860|68850|68861.1|68851.1|68850.5|68840.5|391
1680581400000|2023-04-04 04:10:00|68859.7|68849.7|68871.4|68861.4|68891|68874|68858.7|68848.7|450
1680581700000|2023-04-04 04:15:00|68871.5|68861.5|68875.8|68865.8|68888|68873.5|68869.6|68859.6|378
1680582000000|2023-04-04 04:20:00|68875.7|68865.7|68876.1|68866.1|68878.3|68868.3|68874.5|68864.5|257
1680582300000|2023-04-04 04:25:00|68876|68866|68882.1|68862.1|68887.3|68871.1|68869.8|68859.8|322
1680582600000|2023-04-04 04:30:00|68882|68862|68891.8|68881.8|68896.8|68886.8|68866|68856|725
1680582900000|2023-04-04 04:35:00|68892|68882|68885|68875|68905.7|68895.7|68880.6|68870.6|617
1680583200000|2023-04-04 04:40:00|68885.2|68875.2|68859.3|68849.3|68894.5|68884.5|68859.3|68849.3|583
1680583500000|2023-04-04 04:45:00|68859.2|68849.2|68848.3|68838.3|68859.3|68849.3|68840.9|68830.9|554
1680583800000|2023-04-04 04:50:00|68848.2|68838.2|68857.2|68847.2|68859.6|68849.6|68847.9|68837.9|469
1680584100000|2023-04-04 04:55:00|68857.3|68847.3|68860.1|68850.1|68860.4|68850.4|68857|68847|339
1680584400000|2023-04-04 05:00:00|68860.2|68850.2|68870.2|68860.2|68872.5|68862.5|68858.3|68848.3|623
1680584700000|2023-04-04 05:05:00|68870.3|68860.3|68869.6|68859.6|68875.6|68865.6|68867.1|68857.1|485
1680585000000|2023-04-04 05:10:00|68869.7|68859.7|68869.8|68859.8|68876.6|68866.6|68867.7|68857.7|497
1680585300000|2023-04-04 05:15:00|68869.9|68859.9|68871.5|68861.5|68871.9|68861.9|68860.5|68850.5|522
1680585600000|2023-04-04 05:20:00|68871.6|68861.6|68865.4|68855.4|68873.6|68863.6|68861.9|68851.9|376
1680585900000|2023-04-04 05:25:00|68865.5|68855.5|68872.6|68862.6|68873|68863|68863.4|68853.4|385
1680586200000|2023-04-04 05:30:00|68872.1|68862.1|68876.8|68866.8|68884.8|68874.8|68868.7|68858.7|601
1680586500000|2023-04-04 05:35:00|68876.4|68866.4|68874.1|68864.1|68884.9|68871.5|68870.6|68860.1|498
1680586800000|2023-04-04 05:40:00|68874.3|68864.3|68893.4|68883.4|68895.7|68885.7|68873.3|68863.3|567
1680587100000|2023-04-04 05:45:00|68893.3|68883.3|68888.5|68878.5|68895.3|68885.3|68884.3|68874.3|577
1680587400000|2023-04-04 05:50:00|68888.3|68878.3|68874.2|68864.2|68888.4|68878.4|68873.9|68863.9|497
1680587700000|2023-04-04 05:55:00|68873.8|68863.8|68869.3|68859.3|68873.8|68863.8|68860.2|68850.2|514
1680588000000|2023-04-04 06:00:00|68868.8|68858.8|68864.5|68854.5|68873.6|68863.6|68859.3|68849.3|614
1680588300000|2023-04-04 06:05:00|68864.6|68854.6|68867.3|68857.3|68867.7|68857.7|68847.4|68837.4|579
1680588600000|2023-04-04 06:10:00|68867.4|68857.4|68869|68859|68873.3|68863.3|68859.5|68849.5|564
1680588900000|2023-04-04 06:15:00|68868.9|68858.9|68860.1|68850.1|68872.9|68862.9|68859.1|68849.1|476
1680589200000|2023-04-04 06:20:00|68860|68850|68846.4|68836.4|68860.6|68850.6|68843.4|68833.4|528
1680589500000|2023-04-04 06:25:00|68846.3|68836.3|68848.9|68838.9|68853.5|68843.5|68840.7|68830.7|534
1680589800000|2023-04-04 06:30:00|68848.7|68838.7|68861.6|68851.6|68865.2|68855.2|68848.6|68838.6|610
1680590100000|2023-04-04 06:35:00|68861.7|68851.7|68844.3|68834.3|68861.8|68851.8|68838.7|68828.7|577
1680590400000|2023-04-04 06:40:00|68844.4|68834.4|68830.2|68820.2|68846.3|68836.3|68824.7|68814.7|656
1680590700000|2023-04-04 06:45:00|68830|68820|68846.7|68836.7|68851.4|68838.9|68827.7|68817.7|610
1680591000000|2023-04-04 06:50:00|68846.6|68836.6|68849.3|68839.3|68853.5|68843.5|68834.7|68824.7|648
1680591300000|2023-04-04 06:55:00|68849.5|68839.5|68856.1|68846.1|68866.4|68856.4|68849.5|68839.5|626
1680591600000|2023-04-04 07:00:00|68855.9|68845.9|68845|68835|68855.9|68845.9|68831|68821|715
1680591900000|2023-04-04 07:05:00|68845.1|68835.1|68848.6|68838.6|68849.8|68839.8|68825.9|68811.5|754
1680592200000|2023-04-04 07:10:00|68848.5|68838.5|68825.9|68815.9|68849.6|68839.6|68819|68809|680
1680592500000|2023-04-04 07:15:00|68825.6|68815.6|68823.6|68813.6|68834.4|68821.4|68794.2|68784.2|745
1680592800000|2023-04-04 07:20:00|68823.5|68813.5|68853.6|68843.6|68856.1|68846.1|68821.2|68810.1|614
1680593100000|2023-04-04 07:25:00|68853.8|68843.8|68855|68835|68863.8|68849.4|68837.4|68820.5|655
1680593400000|2023-04-04 07:30:00|68854.8|68834.8|68869|68859|68873.4|68861.9|68847.6|68833.7|569
1680593700000|2023-04-04 07:35:00|68869.2|68859.2|68872.3|68852.3|68884.1|68873.3|68868.6|68852.3|556
1680594000000|2023-04-04 07:40:00|68872.2|68852.2|68854.3|68844.3|68872.2|68858.3|68847.8|68837.8|550
1680594300000|2023-04-04 07:45:00|68854.2|68844.2|68830.3|68820.3|68855.7|68845.7|68830.3|68820.3|642
1680594600000|2023-04-04 07:50:00|68829.9|68819.9|68821.2|68811.2|68834.5|68822.8|68810|68800|763
1680594900000|2023-04-04 07:55:00|68821.3|68811.3|68836.4|68826.4|68843.5|68831.6|68818.2|68808.2|641
1680595200000|2023-04-04 08:00:00|68836.2|68826.2|68844.3|68834.3|68852.3|68842.3|68833.5|68820.3|630
1680595500000|2023-04-04 08:05:00|68844.5|68834.5|68845.3|68835.3|68855.4|68841.6|68841.6|68831.6|623
1680595800000|2023-04-04 08:10:00|68845.4|68835.4|68825|68815|68853.2|68836.6|68823.5|68813.5|550
1680596100000|2023-04-04 08:15:00|68825.1|68815.1|68826.1|68816.1|68837.9|68821|68816.9|68805.6|625
1680596400000|2023-04-04 08:20:00|68825.9|68815.9|68828.5|68818.5|68835.5|68825.5|68823.6|68806.5|549
1680596700000|2023-04-04 08:25:00|68828.4|68818.4|68827.3|68817.3|68842.2|68832.2|68827.2|68817.2|530
1680597000000|2023-04-04 08:30:00|68828.7|68818.7|68832.4|68822.4|68839.9|68829.9|68822.6|68812.6|532
1680597300000|2023-04-04 08:35:00|68831.7|68821.7|68839.8|68829.8|68849.9|68839.9|68831.6|68821.6|650
1680597600000|2023-04-04 08:40:00|68839.7|68829.7|68859|68849|68866|68856|68839.7|68829.7|583
1680597900000|2023-04-04 08:45:00|68858.9|68848.9|68851.5|68841.5|68864.7|68854.7|68847.3|68837.3|638
1680598200000|2023-04-04 08:50:00|68850.8|68840.8|68850.3|68840.3|68857.9|68847.9|68846.4|68836.4|550
1680598500000|2023-04-04 08:55:00|68850.6|68840.6|68846.9|68836.9|68862.9|68852.9|68845.9|68835.9|559
1680598800000|2023-04-04 09:00:00|68846.8|68836.8|68821.7|68811.7|68847.6|68837.6|68821.5|68811.5|541
1680599100000|2023-04-04 09:05:00|68821.6|68811.6|68806.2|68796.2|68825|68815|68805.6|68795.6|465
1680599400000|2023-04-04 09:10:00|68806.3|68796.3|68813.1|68803.1|68817.1|68807.1|68799.3|68785.3|508
1680599700000|2023-04-04 09:15:00|68813|68803|68813.4|68803.4|68825.2|68815.2|68813|68803|560
1680600000000|2023-04-04 09:20:00|68813.6|68803.6|68813.6|68803.6|68818.9|68808.9|68801.7|68791.7|612
1680600300000|2023-04-04 09:25:00|68813.5|68803.5|68828.9|68818.9|68829.4|68819.4|68812.2|68801.7|519
1680600600000|2023-04-04 09:30:00|68828.7|68818.7|68822.7|68812.7|68836.5|68826.5|68821.3|68811.3|526
1680600900000|2023-04-04 09:35:00|68822.6|68812.6|68831|68811|68831.7|68817.9|68819.4|68803.9|518
1680601200000|2023-04-04 09:40:00|68831.2|68811.2|68809.7|68799.7|68832|68817.1|68808.5|68795.3|602
1680601500000|2023-04-04 09:45:00|68809.6|68799.6|68817|68807|68818.4|68808.4|68802.7|68792.7|609
1680601800000|2023-04-04 09:50:00|68818.1|68808.1|68819.3|68809.3|68820.5|68810.5|68809.4|68799.4|496
1680602100000|2023-04-04 09:55:00|68819.5|68809.5|68831.4|68821.4|68833.1|68823.1|68819.5|68809.5|286
1680602400000|2023-04-04 10:00:00|68831.5|68821.5|68850.7|68840.7|68859.6|68842.5|68831.2|68821.2|438
1680602700000|2023-04-04 10:05:00|68850.8|68840.8|68871.3|68861.3|68876.1|68861.4|68850.2|68840.2|477
1680603000000|2023-04-04 10:10:00|68871.4|68861.4|68883.5|68873.5|68886.6|68876.6|68869.7|68859.7|379
1680603300000|2023-04-04 10:15:00|68884|68874|68867.4|68857.4|68888.8|68878.8|68867.1|68857.1|400
1680603600000|2023-04-04 10:20:00|68867.5|68857.5|68878.2|68868.2|68882.2|68872.2|68863.3|68853.3|418
1680603900000|2023-04-04 10:25:00|68878.3|68868.3|68880.9|68870.9|68883.6|68873.6|68863.2|68853.2|484
1680604200000|2023-04-04 10:30:00|68880.6|68870.6|68880.2|68870.2|68889.3|68879.3|68877.5|68863.5|533
1680604500000|2023-04-04 10:35:00|68880.1|68870.1|68882.7|68872.7|68887.7|68873.6|68876|68863.6|403
1680604800000|2023-04-04 10:40:00|68882.8|68872.8|68875.7|68855.7|68884.9|68874.9|68872.2|68853.4|419
1680605100000|2023-04-04 10:45:00|68876.2|68856.2|68879.5|68859.5|68880.1|68868.9|68871.1|68852.9|406
1680605400000|2023-04-04 10:50:00|68879.3|68859.3|68874.4|68864.4|68884.2|68864.9|68867.4|68847.4|476
1680605700000|2023-04-04 10:55:00|68874.5|68864.5|68869.4|68849.4|68877.7|68864.5|68863|68848.8|383
1680606000000|2023-04-04 11:00:00|68869.5|68849.5|68868.8|68858.8|68877.4|68862.9|68865.2|68849.5|486
1680606300000|2023-04-04 11:05:00|68869.1|68859.1|68878.1|68868.1|68878.8|68868.8|68869|68852.9|481
1680606600000|2023-04-04 11:10:00|68878.2|68868.2|68886.6|68876.6|68893|68881.3|68876.4|68861.3|426
1680606900000|2023-04-04 11:15:00|68886.7|68876.7|68898.5|68878.5|68899.4|68884.8|68886.7|68870.5|506
1680607200000|2023-04-04 11:20:00|68898.7|68878.7|68899.4|68889.4|68907.3|68895.5|68897.3|68877.3|556
1680607500000|2023-04-04 11:25:00|68899.3|68889.3|68897.3|68887.3|68907.5|68897.5|68892.6|68882.6|459
1680607800000|2023-04-04 11:30:00|68897.4|68887.4|68905.2|68895.2|68909.9|68895.9|68892.8|68882.8|496
1680608100000|2023-04-04 11:35:00|68905.1|68895.1|68904|68894|68906|68896|68897.8|68887.8|462
1680608400000|2023-04-04 11:40:00|68904.1|68894.1|68904.4|68894.4|68908.3|68898.3|68903.5|68893.5|409
1680608700000|2023-04-04 11:45:00|68904.7|68894.7|68907.2|68897.2|68907.2|68897.2|68899.5|68889.5|413
1680609000000|2023-04-04 11:50:00|68906.8|68896.8|68900.7|68890.7|68907.7|68897.7|68899.8|68889.8|447
1680609300000|2023-04-04 11:55:00|68900.3|68890.3|68911.6|68901.6|68914.9|68904.9|68899.9|68889.9|447
1680609600000|2023-04-04 12:00:00|68911.7|68901.7|68912.6|68902.6|68916.9|68906.9|68910.4|68900.4|551
1680609900000|2023-04-04 12:05:00|68912.5|68902.5|68907.6|68897.6|68913|68903|68904.2|68894.2|647
1680610200000|2023-04-04 12:10:00|68907.7|68897.7|68905.8|68895.8|68917.5|68905.1|68905.2|68895.2|629
1680610500000|2023-04-04 12:15:00|68905.9|68895.9|68914.3|68904.3|68916.2|68906.2|68903.6|68893.6|574
1680610800000|2023-04-04 12:20:00|68914.4|68904.4|68904.2|68894.2|68914.4|68904.4|68903.2|68893.2|613
1680611100000|2023-04-04 12:25:00|68904|68894|68914.1|68904.1|68915.6|68905.6|68903.5|68893.5|526
1680611400000|2023-04-04 12:30:00|68914.3|68904.3|68915.1|68905.1|68916.2|68906.2|68910.8|68900.8|542
1680611700000|2023-04-04 12:35:00|68915.2|68905.2|68921.9|68911.9|68925|68915|68914|68904|606
1680612000000|2023-04-04 12:40:00|68922.1|68912.1|68920.7|68900.7|68926.4|68916.4|68913.4|68898.8|596
1680612300000|2023-04-04 12:45:00|68920.6|68900.6|68925.5|68915.5|68929|68919|68911.5|68899.5|501
1680612600000|2023-04-04 12:50:00|68925.4|68915.4|68933.1|68923.1|68936.2|68926.2|68923.7|68913.7|472
1680612900000|2023-04-04 12:55:00|68933|68923|68922.5|68912.5|68936.4|68926.4|68920.1|68910.1|568
1680613200000|2023-04-04 13:00:00|68922.4|68912.4|68924.6|68914.6|68926.1|68916.1|68916.9|68903.1|523
1680613500000|2023-04-04 13:05:00|68924.5|68914.5|68934|68924|68936.6|68926.6|68919.4|68909.4|614
1680613800000|2023-04-04 13:10:00|68934.1|68924.1|68934.2|68924.2|68936.3|68926.3|68930.6|68920.6|598
1680614100000|2023-04-04 13:15:00|68934.1|68924.1|68932.2|68922.2|68935.7|68925.7|68929.2|68919.2|598
1680614400000|2023-04-04 13:20:00|68931.9|68921.9|68925.5|68915.5|68933.8|68923.8|68925|68915|515
1680614700000|2023-04-04 13:25:00|68925.6|68915.6|68928.3|68918.3|68929.8|68919.8|68922.2|68912.2|534
1680615000000|2023-04-04 13:30:00|68928.6|68918.6|68915.8|68905.8|68931.9|68921.9|68914.3|68904.3|653
1680615300000|2023-04-04 13:35:00|68915.7|68905.7|68900.9|68890.9|68919.7|68909.7|68899.1|68889.1|690
1680615600000|2023-04-04 13:40:00|68900.8|68890.8|68903.8|68893.8|68907.3|68897.3|68893.3|68883.3|611
1680615900000|2023-04-04 13:45:00|68903.9|68893.9|68881.3|68871.3|68905.6|68895.6|68879.1|68869.1|598
1680616200000|2023-04-04 13:50:00|68881.2|68871.2|68900.1|68890.1|68900.3|68890.3|68876.5|68862.1|613
1680616500000|2023-04-04 13:55:00|68899.4|68889.4|68916.9|68896.9|68919.6|68905.2|68895.9|68885.9|604
1680616800000|2023-04-04 14:00:00|68916.8|68896.8|68865.7|68845.7|68917.7|68897.7|68830.9|68810.9|1081
1680617100000|2023-04-04 14:05:00|68864.4|68844.4|68839.1|68819.1|68864.4|68844.4|68827.3|68807.3|983
1680617400000|2023-04-04 14:10:00|68840.2|68820.2|68838.9|68818.9|68861.6|68846|68832.6|68817.1|927
1680617700000|2023-04-04 14:15:00|68836.6|68816.6|68832|68812|68847.9|68832.7|68803.3|68787.3|973
1680618000000|2023-04-04 14:20:00|68832.1|68812.1|68842.9|68832.9|68850|68840|68815|68795|895
1680618300000|2023-04-04 14:25:00|68842.7|68832.7|68828.9|68808.9|68849.1|68837.9|68817.8|68802.2|900
1680618600000|2023-04-04 14:30:00|68827.4|68807.4|68812.8|68802.8|68837.1|68817.1|68801.2|68789.6|880
1680618900000|2023-04-04 14:35:00|68813.1|68803.1|68854.2|68834.2|68861.5|68844.9|68807.2|68791.1|807
1680619200000|2023-04-04 14:40:00|68853.8|68833.8|68856.5|68836.5|68869|68855.7|68845.5|68827.2|828
1680619500000|2023-04-04 14:45:00|68856.4|68836.4|68845.9|68835.9|68859.1|68849.1|68839.8|68823.9|770
1680619800000|2023-04-04 14:50:00|68845.8|68835.8|68830.9|68820.9|68846.1|68836.1|68823.7|68813.7|771
1680620100000|2023-04-04 14:55:00|68831.9|68821.9|68852.8|68842.8|68859.4|68849.4|68830.2|68820.2|860
1680620400000|2023-04-04 15:00:00|68852.6|68842.6|68865|68855|68866.7|68856.7|68845.4|68830.7|793
1680620700000|2023-04-04 15:05:00|68864.9|68854.9|68868.8|68858.8|68869.4|68859.4|68848|68838|645
1680621000000|2023-04-04 15:10:00|68870.3|68860.3|68867.9|68857.9|68881.2|68871.2|68867.6|68857.6|547
1680621300000|2023-04-04 15:15:00|68868.1|68858.1|68889.3|68879.3|68897.1|68887.1|68865.5|68855.5|648
1680621600000|2023-04-04 15:20:00|68888.8|68878.8|68895.4|68885.4|68897.3|68886.8|68877.8|68867.8|646
1680621900000|2023-04-04 15:25:00|68895.3|68885.3|68877.8|68867.8|68898.7|68886.5|68870.7|68856|732
1680622200000|2023-04-04 15:30:00|68877.6|68867.6|68901.6|68891.6|68925.7|68905.7|68877.2|68867|672
1680622500000|2023-04-04 15:35:00|68901.7|68891.7|68872.1|68852.1|68902.2|68892.2|68864.7|68845.7|713
1680622800000|2023-04-04 15:40:00|68872|68852|68856.5|68846.5|68875.1|68861|68855.4|68845.4|629
1680623100000|2023-04-04 15:45:00|68856.4|68846.4|68857.6|68837.6|68865.4|68852.4|68851.5|68836.1|520
1680623400000|2023-04-04 15:50:00|68857.5|68837.5|68879.9|68869.9|68879.9|68869.9|68852.2|68837.5|597
1680623700000|2023-04-04 15:55:00|68879.8|68869.8|68873.8|68863.8|68879.8|68869.8|68863.4|68853.4|587
1680624000000|2023-04-04 16:00:00|68874.4|68864.4|68870.7|68860.7|68875.1|68865.1|68861.9|68851.9|653
1680624300000|2023-04-04 16:05:00|68870.6|68860.6|68879.1|68869.1|68882|68872|68869.7|68859.7|613
1680624600000|2023-04-04 16:10:00|68879|68869|68864|68854|68879|68869|68857.3|68847.3|633
1680624900000|2023-04-04 16:15:00|68863.9|68853.9|68876.1|68866.1|68878.1|68868.1|68860.3|68850.3|537
1680625200000|2023-04-04 16:20:00|68876.2|68866.2|68872.2|68862.2|68886.5|68871.9|68869.7|68858.2|537
1680625500000|2023-04-04 16:25:00|68872.8|68862.8|68875.9|68865.9|68882.3|68872.3|68868.2|68855.4|497
1680625800000|2023-04-04 16:30:00|68876|68866|68881.5|68871.5|68883.2|68872.6|68871.3|68859.6|453
1680626100000|2023-04-04 16:35:00|68881.6|68871.6|68867.5|68857.5|68882.8|68872.8|68867.4|68857.4|393
1680626400000|2023-04-04 16:40:00|68867.4|68857.4|68864|68854|68867.6|68857.6|68862.2|68852.2|375
1680626700000|2023-04-04 16:45:00|68863.9|68853.9|68850.6|68840.6|68870.3|68854.9|68848.3|68831.8|408
1680627000000|2023-04-04 16:50:00|68850.2|68840.2|68853.1|68843.1|68857.8|68847.8|68844.6|68834.6|456
1680627300000|2023-04-04 16:55:00|68852.8|68842.8|68851.8|68841.8|68860.3|68850.3|68850.2|68840.2|480
1680627600000|2023-04-04 17:00:00|68851.6|68841.6|68847|68837|68857.7|68847.7|68846.7|68836.7|492
1680627900000|2023-04-04 17:05:00|68847.1|68837.1|68844.6|68834.6|68851.4|68838|68837|68827|474
1680628200000|2023-04-04 17:10:00|68844.7|68834.7|68844.6|68834.6|68851.2|68841.2|68843.4|68833.4|367
1680628500000|2023-04-04 17:15:00|68844.5|68834.5|68838.2|68828.2|68844.5|68834.5|68837.4|68827.4|328
1680628800000|2023-04-04 17:20:00|68838.1|68828.1|68832.5|68822.5|68840.6|68830.6|68832.3|68822.3|509
1680629100000|2023-04-04 17:25:00|68832.1|68822.1|68824.8|68804.8|68837.2|68823.3|68824.4|68804.4|412
1680629400000|2023-04-04 17:30:00|68824.7|68804.7|68809.1|68799.1|68829.8|68815|68805.8|68793.5|450
1680629700000|2023-04-04 17:35:00|68809.2|68799.2|68807.2|68797.2|68813.4|68801.5|68804.8|68791.6|372
1680630000000|2023-04-04 17:40:00|68807.3|68797.3|68818.2|68798.2|68818.9|68805.2|68804|68789|335
1680630300000|2023-04-04 17:45:00|68818.1|68798.1|68807.3|68797.3|68818.1|68806.6|68804.6|68794.6|377
1680630600000|2023-04-04 17:50:00|68807.2|68797.2|68812.3|68802.3|68816.6|68806.6|68807.2|68797.2|276
1680630900000|2023-04-04 17:55:00|68812.4|68802.4|68816.3|68806.3|68820.5|68810.5|68812.1|68802.1|360
1680631200000|2023-04-04 18:00:00|68816.4|68806.4|68815.8|68805.8|68823.4|68813.4|68812.7|68802.7|464
1680631500000|2023-04-04 18:05:00|68815.9|68805.9|68827.1|68817.1|68833.4|68823.4|68815.6|68802.5|465
1680631800000|2023-04-04 18:10:00|68827.2|68817.2|68821|68811|68827.9|68817.9|68813.5|68803.5|383
1680632100000|2023-04-04 18:15:00|68821.1|68811.1|68826.6|68816.6|68828.3|68818.3|68820.6|68810.6|445
1680632400000|2023-04-04 18:20:00|68826.7|68816.7|68825.4|68815.4|68827.1|68817.1|68821.3|68811.3|349
1680632700000|2023-04-04 18:25:00|68825.1|68815.1|68828.8|68818.8|68834.6|68823.4|68818.4|68808.4|504
1680633000000|2023-04-04 18:30:00|68828.9|68818.9|68829.8|68819.8|68832.6|68822.6|68819.7|68809.7|395
1680633300000|2023-04-04 18:35:00|68829.7|68819.7|68825.2|68815.2|68830.7|68820.7|68824|68814|388
1680633600000|2023-04-04 18:40:00|68825.1|68815.1|68816.3|68806.3|68825.2|68815.2|68815.3|68805.3|370
1680633900000|2023-04-04 18:45:00|68816.2|68806.2|68809|68799|68818.3|68808.3|68809|68799|285
1680634200000|2023-04-04 18:50:00|68808.9|68798.9|68812.5|68802.5|68822.6|68805|68808|68798|319
1680634500000|2023-04-04 18:55:00|68812.8|68802.8|68817.3|68807.3|68821.3|68811.3|68812.8|68802.8|441
1680634800000|2023-04-04 19:00:00|68817.2|68807.2|68804.7|68794.7|68820.8|68810.8|68803.3|68788|443
1680635100000|2023-04-04 19:05:00|68804.5|68794.5|68808.6|68798.6|68809.4|68799.4|68803|68793|320
1680635400000|2023-04-04 19:10:00|68808.7|68798.7|68812.5|68802.5|68817.3|68803.9|68808.7|68795.4|458
1680635700000|2023-04-04 19:15:00|68812.3|68802.3|68817.3|68807.3|68818|68808|68810|68800|456
1680636000000|2023-04-04 19:20:00|68817|68807|68816.7|68806.7|68822.3|68808.3|68813.8|68799.7|418
1680636300000|2023-04-04 19:25:00|68816.9|68806.9|68814.7|68804.7|68817|68807|68812.5|68802.5|313
1680636600000|2023-04-04 19:30:00|68814.6|68804.6|68809.6|68799.6|68819.7|68804.6|68809.6|68796.5|408
1680636900000|2023-04-04 19:35:00|68809.5|68799.5|68807.8|68797.8|68810.6|68800.6|68807.1|68797.1|355
1680637200000|2023-04-04 19:40:00|68807.9|68797.9|68811.3|68801.3|68811.4|68801.4|68806.2|68796.2|344
1680637500000|2023-04-04 19:45:00|68811.4|68801.4|68808.3|68798.3|68815.1|68805.1|68808.2|68798.2|351
1680637800000|2023-04-04 19:50:00|68807.4|68797.4|68795.9|68785.9|68807.4|68797.4|68795.2|68785.2|427
1680638100000|2023-04-04 19:55:00|68795.7|68785.7|68803.6|68793.6|68803.7|68793.7|68794.5|68784.5|354
1680638400000|2023-04-04 20:00:00|68803.8|68793.8|68802.2|68782.2|68807.7|68793.8|68801|68782.2|232
1680638700000|2023-04-04 20:05:00|68802.3|68782.3|68802.7|68782.7|68805.1|68785.1|68802.2|68782.2|165
1680639000000|2023-04-04 20:10:00|68802.8|68782.8|68799.7|68779.7|68803.9|68788.7|68797.8|68779.7|122
1680639300000|2023-04-04 20:15:00|68799.8|68779.8|68801|68781|68801.6|68781.6|68799.5|68779.5|215
1680639600000|2023-04-04 20:20:00|68801.2|68781.2|68803.2|68783.2|68803.3|68783.3|68800.6|68780.6|154
1680639900000|2023-04-04 20:25:00|68803.1|68783.1|68803.1|68783.1|68803.3|68783.3|68801.9|68781.9|201
1680640200000|2023-04-04 20:30:00|68803|68783|68802.8|68782.8|68803.4|68783.4|68802.3|68782.3|139
1680640500000|2023-04-04 20:35:00|68802.9|68782.9|68801.2|68781.2|68802.9|68782.9|68799.7|68779.7|141
1680640800000|2023-04-04 20:40:00|68801.3|68781.3|68800.4|68780.4|68801.5|68781.5|68800.2|68780.2|107
1680641100000|2023-04-04 20:45:00|68800.5|68780.5|68797.1|68777.1|68801.4|68781.4|68796.8|68776.8|108
1680641400000|2023-04-04 20:50:00|68796.9|68776.9|68796.5|68776.5|68797.2|68777.2|68796.5|68776.5|78
1680641700000|2023-04-04 20:55:00|68796.6|68776.6|68810.4|68765.8|68810.4|68778.3|68795.4|68762.7|82
1680642000000|2023-04-04 21:00:00|68810.9|68765.7|68809.5|68769.6|68822.8|68770.4|68805.6|68754.9|51
1680642300000|2023-04-04 21:05:00|68809.4|68769.5|68810.6|68768.8|68811.7|68774.8|68804.8|68761.1|67
1680642600000|2023-04-04 21:10:00|68810.7|68767.8|68810.3|68766.9|68814.4|68771|68809.1|68765.8|188
1680642900000|2023-04-04 21:15:00|68810.4|68768|68808.5|68770.7|68812|68772.5|68807.2|68766.3|271
1680643200000|2023-04-04 21:20:00|68808.6|68770.8|68811.1|68767.8|68811.3|68780.2|68798.9|68766.6|137
1680643500000|2023-04-04 21:25:00|68811.2|68767.7|68799.5|68779.5|68811.3|68779.5|68799.5|68766.7|46
1680643800000|2023-04-04 21:30:00|68799.3|68779.3|68810.8|68768.2|68811.9|68779.3|68798.6|68766.6|50
1680644100000|2023-04-04 21:35:00|68806.5|68772.4|68812.1|68768|68812.1|68773|68806.1|68767.2|46
1680644400000|2023-04-04 21:40:00|68808.2|68772.3|68808.8|68769.2|68812.4|68772.4|68808.1|68767.4|38
1680644700000|2023-04-04 21:45:00|68809.5|68768.4|68807.5|68770.5|68815.2|68779.1|68798.2|68762.6|61
1680645000000|2023-04-04 21:50:00|68807.3|68770.4|68808|68773|68808.2|68773.1|68807.2|68770.4|45
1680645300000|2023-04-04 21:55:00|68807.7|68772|68806.1|68774.9|68812.5|68780.3|68800.1|68766.4|86
1680645600000|2023-04-04 22:00:00|68806.2|68771.5|68806.6|68772|68817.4|68781.3|68799.4|68762.3|89
1680645900000|2023-04-04 22:05:00|68806.3|68772.2|68799.5|68779.5|68810.2|68781.2|68799.3|68769.1|40
1680646200000|2023-04-04 22:10:00|68799.4|68779.4|68808.9|68770.4|68811.9|68781.4|68799.4|68770.4|73
1680646500000|2023-04-04 22:15:00|68806.9|68770.5|68802.5|68763|68810.3|68779.9|68796.8|68757.2|153
1680646800000|2023-04-04 22:20:00|68802.6|68763.3|68805|68759.7|68806.5|68767.4|68799.6|68759.7|65
1680647100000|2023-04-04 22:25:00|68803.1|68759.9|68809.7|68746.3|68814|68766|68799.1|68737.2|112
1680647400000|2023-04-04 22:30:00|68809.8|68746.5|68808.7|68753.2|68813.7|68753.2|68804|68744.6|71
1680647700000|2023-04-04 22:35:00|68811.2|68752.2|68812.2|68745.3|68814|68754.4|68803.6|68743.5|150
1680648000000|2023-04-04 22:40:00|68808.8|68746.3|68805.5|68751|68813.8|68754.7|68803.8|68741.2|64
1680648300000|2023-04-04 22:45:00|68807.8|68750.4|68807.2|68748.1|68812.2|68756.6|68802.5|68745.4|78
1680648600000|2023-04-04 22:50:00|68813.1|68742.3|68806|68754.8|68813.1|68755.3|68802.8|68742.3|38
1680648900000|2023-04-04 22:55:00|68803.7|68754.7|68806.8|68749|68806.9|68755.4|68802.6|68748.4|41
1680649200000|2023-04-04 23:00:00|68805|68750.8|68799.9|68757.5|68809.2|68760.9|68798|68747.5|75
1680649500000|2023-04-04 23:05:00|68802.8|68754.3|68798.4|68760.5|68806|68766.5|68798.3|68754.3|97
1680649800000|2023-04-04 23:10:00|68798.5|68760.6|68800.8|68759.4|68802.4|68763|68796.5|68758.8|76
1680650100000|2023-04-04 23:15:00|68802.1|68758.8|68798.6|68760.4|68802.2|68762.4|68796.3|68758.8|75
1680650400000|2023-04-04 23:20:00|68798.5|68760.3|68800.7|68761.2|68801.4|68761.9|68796.1|68760.3|38
1680650700000|2023-04-04 23:25:00|68800.8|68761.3|68798.4|68760.6|68803.5|68761.7|68795|68753.6|119
1680651000000|2023-04-04 23:30:00|68799|68760.7|68800.8|68761.9|68802.3|68763.7|68794.3|68753.7|159
1680651300000|2023-04-04 23:35:00|68798.5|68761.2|68795.1|68757.1|68802.7|68765.4|68794.9|68755.9|164
1680651600000|2023-04-04 23:40:00|68794.8|68756.6|68796.8|68758.9|68800.9|68759.6|68793.9|68755.3|59
1680651900000|2023-04-04 23:45:00|68796.9|68759.2|68787.1|68767.1|68799.5|68767.1|68781.2|68754.1|275
1680652200000|2023-04-04 23:50:00|68786.3|68766.3|68777.8|68757.8|68787.2|68767.2|68773.8|68753.8|613
1680652500000|2023-04-04 23:55:00|68777.7|68757.7|68775.5|68755.5|68784.4|68764.4|68773.4|68753.4|804
1680652800000|2023-04-05 00:00:00|68776|68756|68766.1|68746.1|68780.5|68760.5|68765.9|68745.9|758
1680653100000|2023-04-05 00:05:00|68766|68746|68754.9|68734.9|68767.1|68747.1|68743.5|68723.5|410
1680653400000|2023-04-05 00:10:00|68754.7|68734.7|68763.8|68743.8|68767.3|68747.3|68751.7|68731.7|739
1680653700000|2023-04-05 00:15:00|68763.6|68743.6|68757.5|68737.5|68765.9|68745.9|68755.4|68735.4|716
1680654000000|2023-04-05 00:20:00|68757.2|68737.2|68760.4|68740.4|68768.7|68748.7|68754.5|68734.5|633
1680654300000|2023-04-05 00:25:00|68760.5|68740.5|68771.7|68751.7|68775.4|68755.4|68746.6|68726.6|591
1680654600000|2023-04-05 00:30:00|68772.3|68752.3|68765|68745|68775|68755|68756.5|68736.5|627
1680654900000|2023-04-05 00:35:00|68765.2|68745.2|68789.8|68769.8|68791|68771|68764.8|68744.8|702
1680655200000|2023-04-05 00:40:00|68789.9|68769.9|68795.3|68775.3|68795.7|68775.7|68781.5|68761.5|537
1680655500000|2023-04-05 00:45:00|68795.4|68775.4|68812.3|68792.3|68814|68794|68793.5|68773.5|602
1680655800000|2023-04-05 00:50:00|68812.4|68792.4|68814.7|68794.7|68822.3|68802.3|68804.3|68784.3|569
1680656100000|2023-04-05 00:55:00|68814.9|68794.9|68822.9|68802.9|68830.3|68810.3|68814.9|68794.9|457
1680656400000|2023-04-05 01:00:00|68822.7|68802.7|68806.5|68786.5|68822.7|68802.7|68803.8|68783.8|427
1680656700000|2023-04-05 01:05:00|68805.9|68785.9|68793.1|68773.1|68811|68791|68784.3|68764.3|473
1680657000000|2023-04-05 01:10:00|68793.2|68773.2|68777.2|68757.2|68795.2|68775.2|68773.3|68753.3|355
1680657300000|2023-04-05 01:15:00|68777|68757|68778|68758|68782|68762|68766.4|68746.4|284
1680657600000|2023-04-05 01:20:00|68778.1|68758.1|68774.3|68754.3|68781.5|68761.5|68769.2|68750.7|348
1680657900000|2023-04-05 01:25:00|68774.4|68754.4|68775.4|68755.4|68776.3|68756.3|68766.2|68746.2|364
1680658200000|2023-04-05 01:30:00|68775.3|68755.3|68783.3|68773.3|68786.6|68773.5|68768.8|68748.8|378
1680658500000|2023-04-05 01:35:00|68783.4|68773.4|68782.1|68762.1|68796.2|68780.3|68778.7|68758.7|417
1680658800000|2023-04-05 01:40:00|68782|68762|68787.2|68767.2|68788.5|68769.2|68757.9|68745.8|466
1680659100000|2023-04-05 01:45:00|68787.3|68767.3|68771.2|68761.2|68787.5|68767.5|68764.4|68748.5|387
1680659400000|2023-04-05 01:50:00|68771.1|68761.1|68791.5|68771.5|68791.5|68777.6|68761.3|68751.3|513
1680659700000|2023-04-05 01:55:00|68790.6|68770.6|68785.4|68765.4|68791.3|68771.3|68770.3|68758.9|415
1680660000000|2023-04-05 02:00:00|68784.9|68764.9|68786.8|68766.8|68793.2|68777.2|68760.5|68740.5|839
1680660300000|2023-04-05 02:05:00|68786.4|68766.4|68781.3|68771.3|68795.5|68781.6|68778.3|68765.9|559
1680660600000|2023-04-05 02:10:00|68781|68771|68772.1|68762.1|68781.1|68771.1|68765.4|68751.1|487
1680660900000|2023-04-05 02:15:00|68772.2|68762.2|68761.1|68751.1|68780|68769.5|68759.9|68749.9|434
1680661200000|2023-04-05 02:20:00|68761.2|68751.2|68764.3|68754.3|68803.3|68783.3|68753.3|68740.9|532
1680661500000|2023-04-05 02:25:00|68764.2|68754.2|68777.2|68757.2|68785.9|68775.9|68763.6|68753.6|530
1680661800000|2023-04-05 02:30:00|68777.3|68757.3|68760.9|68740.9|68777.3|68758.9|68757.2|68737.2|584
1680662100000|2023-04-05 02:35:00|68760.5|68740.5|68753|68733|68762.5|68742.5|68742.4|68730.3|430
1680662400000|2023-04-05 02:40:00|68752.9|68732.9|68719.2|68709.2|68752.9|68736.1|68719.1|68708.1|431
1680662700000|2023-04-05 02:45:00|68719.4|68709.4|68717.2|68707.2|68725.9|68715.9|68703.3|68689.7|494
1680663000000|2023-04-05 02:50:00|68717.3|68707.3|68710.8|68700.8|68717.3|68707.3|68708.2|68698.2|278
1680663300000|2023-04-05 02:55:00|68710.7|68700.7|68672.2|68662.2|68711.6|68701.6|68661.1|68641.1|413
1680663600000|2023-04-05 03:00:00|68672.1|68662.1|68694.2|68684.2|68694.2|68684.2|68669|68654.9|400
1680663900000|2023-04-05 03:05:00|68693.4|68683.4|68678.3|68658.3|68699.4|68688.8|68672|68657|432
1680664200000|2023-04-05 03:10:00|68678.4|68658.4|68646.6|68626.6|68678.7|68660.6|68645.5|68625.5|366
1680664500000|2023-04-05 03:15:00|68646.8|68626.8|68647.6|68627.6|68651.1|68635.9|68634.1|68621.2|356
1680664800000|2023-04-05 03:20:00|68647.5|68627.5|68671.1|68661.1|68679.3|68664.4|68644.9|68624.9|380
1680665100000|2023-04-05 03:25:00|68671.2|68661.2|68676.1|68666.1|68678.8|68668.8|68671.1|68661.1|395
1680665400000|2023-04-05 03:30:00|68676.2|68666.2|68687.4|68677.4|68689|68679|68675.9|68665.9|358
1680665700000|2023-04-05 03:35:00|68687.5|68677.5|68684.9|68674.9|68691.6|68681.6|68678.3|68668.3|330
1680666000000|2023-04-05 03:40:00|68684.8|68674.8|68689.4|68679.4|68697|68687|68684.3|68674.3|323
1680666300000|2023-04-05 03:45:00|68689.3|68679.3|68732.9|68712.9|68732.9|68712.9|68689.3|68679.3|408
1680666600000|2023-04-05 03:50:00|68732.5|68712.5|68722.1|68712.1|68741.1|68726|68721.5|68709.1|353
1680666900000|2023-04-05 03:55:00|68721.8|68711.8|68716.2|68696.2|68725.4|68715.4|68704.6|68694.6|368
1680667200000|2023-04-05 04:00:00|68716.4|68696.4|68739.7|68719.7|68740|68720|68713.8|68696.4|409
1680667500000|2023-04-05 04:05:00|68739.6|68719.6|68726|68716|68743.1|68733.1|68716.2|68706.2|506
1680667800000|2023-04-05 04:10:00|68726.1|68716.1|68742.9|68732.9|68743.3|68733.3|68725.4|68715.4|436
1680668100000|2023-04-05 04:15:00|68743|68733|68735.3|68725.3|68743.2|68733.2|68728.9|68718.9|390
1680668400000|2023-04-05 04:20:00|68735.4|68725.4|68714.9|68704.9|68736.7|68726.7|68713.8|68703.8|344
1680668700000|2023-04-05 04:25:00|68714.8|68704.8|68718.6|68708.6|68730.2|68714.7|68714|68701.7|378
1680669000000|2023-04-05 04:30:00|68718.4|68708.4|68715.9|68705.9|68730|68714.9|68715.6|68698.4|294
1680669300000|2023-04-05 04:35:00|68720.7|68700.7|68723.5|68703.5|68730.2|68715.3|68717|68700.4|344
1680669600000|2023-04-05 04:40:00|68723.4|68703.4|68719.4|68709.4|68728.5|68713.3|68715.3|68699.5|255
1680669900000|2023-04-05 04:45:00|68719.8|68709.8|68724.9|68714.9|68726.4|68715.3|68710.2|68693|341
1680670200000|2023-04-05 04:50:00|68725|68715|68727.8|68717.8|68730.3|68720.3|68719.3|68709.3|290
1680670500000|2023-04-05 04:55:00|68727.9|68717.9|68727.8|68717.8|68733.3|68723.3|68726.8|68716.8|314
1680670800000|2023-04-05 05:00:00|68727.9|68717.9|68732.6|68722.6|68734|68724|68727.2|68717.2|318
1680671100000|2023-04-05 05:05:00|68732.7|68722.7|68734.1|68724.1|68734.3|68724.3|68727.2|68717.2|225
1680671400000|2023-04-05 05:10:00|68734|68724|68737|68727|68740.5|68730.5|68728.5|68718.5|274
1680671700000|2023-04-05 05:15:00|68736.8|68726.8|68736.8|68726.8|68739.6|68729.6|68732.8|68722.8|270
1680672000000|2023-04-05 05:20:00|68736.9|68726.9|68729.2|68719.2|68741.6|68731.6|68728.8|68718.8|299
1680672300000|2023-04-05 05:25:00|68729.1|68719.1|68723.2|68703.2|68729.7|68719.1|68717.3|68702.8|364
1680672600000|2023-04-05 05:30:00|68723.1|68703.1|68715|68705|68723.1|68707.2|68709.5|68695.2|410
1680672900000|2023-04-05 05:35:00|68715.2|68705.2|68718.8|68698.8|68722.8|68712.8|68712.3|68698.8|384
1680673200000|2023-04-05 05:40:00|68718.6|68698.6|68726.9|68716.9|68730|68717.1|68715.5|68698.5|316
1680673500000|2023-04-05 05:45:00|68726.8|68716.8|68718.8|68708.8|68730.2|68720.2|68716.3|68706.3|392
1680673800000|2023-04-05 05:50:00|68719|68709|68715.4|68705.4|68724.7|68714.7|68708.8|68698.8|483
1680674100000|2023-04-05 05:55:00|68715.5|68705.5|68695.5|68685.5|68715.5|68705.5|68688.7|68678.7|474
1680674400000|2023-04-05 06:00:00|68695.4|68685.4|68698|68678|68703.2|68686|68690|68670|559
1680674700000|2023-04-05 06:05:00|68698.2|68678.2|68712.7|68692.7|68716.1|68697.4|68690|68671.4|657
1680675000000|2023-04-05 06:10:00|68713|68693|68713.7|68693.7|68724|68704|68710.6|68690.6|649
1680675300000|2023-04-05 06:15:00|68714.1|68694.1|68704.6|68694.6|68720.5|68700.5|68696.6|68681.7|689
1680675600000|2023-04-05 06:20:00|68704.5|68694.5|68715.3|68695.3|68726|68706|68699.2|68688.3|617
1680675900000|2023-04-05 06:25:00|68715.2|68695.2|68727.9|68717.9|68732.1|68717.9|68715.2|68695.2|576
1680676200000|2023-04-05 06:30:00|68728|68718|68716.3|68706.3|68732.4|68722.4|68714.2|68699.2|614
1680676500000|2023-04-05 06:35:00|68716.2|68706.2|68719.1|68709.1|68719.5|68709.5|68705.6|68695.6|586
1680676800000|2023-04-05 06:40:00|68719.2|68709.2|68744|68724|68750.8|68730.8|68718.8|68706.2|615
1680677100000|2023-04-05 06:45:00|68743.7|68723.7|68750.4|68730.4|68750.9|68730.9|68740.1|68722.5|513
1680677400000|2023-04-05 06:50:00|68750.3|68730.3|68736.5|68726.5|68750.4|68736.6|68734.7|68724.5|563
1680677700000|2023-04-05 06:55:00|68737.2|68727.2|68725.1|68715.1|68742.2|68730.1|68722.7|68708.4|591
1680678000000|2023-04-05 07:00:00|68723.4|68713.4|68715|68705|68739.5|68719.5|68713.6|68703.6|685
1680678300000|2023-04-05 07:05:00|68715.5|68705.5|68709.8|68699.8|68718.3|68707|68696.9|68684|633
1680678600000|2023-04-05 07:10:00|68710.7|68700.7|68709|68699|68728.2|68714.4|68707.5|68697|669
1680678900000|2023-04-05 07:15:00|68709.1|68699.1|68731.5|68711.5|68737.2|68717.2|68708|68694.8|629
1680679200000|2023-04-05 07:20:00|68731.4|68711.4|68740.3|68730.3|68745.1|68731.5|68726.7|68711.4|529
1680679500000|2023-04-05 07:25:00|68739.7|68729.7|68736.6|68716.6|68748.8|68730|68733|68713|683
1680679800000|2023-04-05 07:30:00|68736.2|68716.2|68723.4|68713.4|68741.1|68721.1|68719.8|68702.9|652
1680680100000|2023-04-05 07:35:00|68723.3|68713.3|68755.3|68745.3|68756.1|68746.1|68723.3|68713.3|584
1680680400000|2023-04-05 07:40:00|68755.4|68745.4|68784.9|68764.9|68786.3|68766.3|68755.4|68745.4|769
1680680700000|2023-04-05 07:45:00|68784.3|68764.3|68797.4|68777.4|68827.4|68808.1|68779.2|68764.3|713
1680681000000|2023-04-05 07:50:00|68797.3|68777.3|68798.7|68778.7|68801.3|68783.3|68780.2|68760.2|685
1680681300000|2023-04-05 07:55:00|68798.8|68778.8|68819|68799|68820.2|68800.2|68794.1|68775.7|719
1680681600000|2023-04-05 08:00:00|68813.8|68803.8|68849.5|68829.5|68850.1|68834|68813.1|68803.1|740
1680681900000|2023-04-05 08:05:00|68849|68829|68827.2|68807.2|68849|68829|68816.7|68806.7|607
1680682200000|2023-04-05 08:10:00|68827.1|68807.1|68838.2|68818.2|68843.7|68823.7|68826.5|68806.5|642
1680682500000|2023-04-05 08:15:00|68838.1|68818.1|68821.6|68801.6|68849.4|68829.4|68819.2|68799.2|664
1680682800000|2023-04-05 08:20:00|68822.6|68802.6|68808.1|68788.1|68823.1|68803.1|68794.7|68779.8|706
1680683100000|2023-04-05 08:25:00|68808.4|68788.4|68801.9|68781.9|68815.1|68795.1|68795.4|68781.4|486
1680683400000|2023-04-05 08:30:00|68801.8|68781.8|68795.6|68775.6|68812|68792|68784.3|68768.1|534
1680683700000|2023-04-05 08:35:00|68796.1|68776.1|68811.5|68791.5|68812.2|68795.9|68794.4|68774.4|665
1680684000000|2023-04-05 08:40:00|68811.6|68791.6|68826|68806|68826.9|68806.9|68811.3|68791.3|737
1680684300000|2023-04-05 08:45:00|68826.1|68806.1|68822.3|68802.3|68839.5|68821.1|68816.7|68796.7|687
1680684600000|2023-04-05 08:50:00|68822.4|68802.4|68806.5|68786.5|68829.5|68809.5|68805.1|68785.1|617
1680684900000|2023-04-05 08:55:00|68806.6|68786.6|68805.4|68795.4|68817.5|68797.5|68801.3|68786.4|581
1680685200000|2023-04-05 09:00:00|68804.7|68794.7|68797.2|68777.2|68816.4|68798.5|68794.7|68774.7|746
1680685500000|2023-04-05 09:05:00|68797|68777|68792.8|68772.8|68803.2|68783.2|68781.7|68761.7|591
1680685800000|2023-04-05 09:10:00|68792.9|68772.9|68793.8|68773.8|68794|68774|68776.3|68756.3|654
1680686100000|2023-04-05 09:15:00|68794|68774|68800.5|68780.5|68806|68786|68794|68774|577
1680686400000|2023-04-05 09:20:00|68800.6|68780.6|68823|68813|68823|68813|68800.3|68780.3|671
1680686700000|2023-04-05 09:25:00|68823.3|68813.3|68825.5|68805.5|68826.3|68813.3|68814.4|68796.9|588
1680687000000|2023-04-05 09:30:00|68825.4|68805.4|68822.4|68802.4|68827.8|68807.8|68815.1|68795.1|627
1680687300000|2023-04-05 09:35:00|68822.5|68802.5|68805.7|68785.7|68824.2|68804.2|68804.3|68784.3|558
1680687600000|2023-04-05 09:40:00|68805.8|68785.8|68803.9|68783.9|68812.3|68792.3|68795.9|68778.7|629
1680687900000|2023-04-05 09:45:00|68804|68784|68795.5|68775.5|68804|68792|68784|68770.6|569
1680688200000|2023-04-05 09:50:00|68795.4|68775.4|68775.9|68755.9|68795.8|68775.8|68772.4|68752.4|541
1680688500000|2023-04-05 09:55:00|68775.7|68755.7|68784.7|68764.7|68788.5|68768.5|68775.3|68755.3|569
1680688800000|2023-04-05 10:00:00|68785.3|68765.3|68791.2|68771.2|68793.4|68773.4|68785.3|68765.3|458
1680689100000|2023-04-05 10:05:00|68791.3|68771.3|68811.3|68791.3|68813|68793|68791.3|68771.3|375
1680689400000|2023-04-05 10:10:00|68811.4|68791.4|68813.2|68793.2|68815.7|68795.7|68810.2|68790.2|442
1680689700000|2023-04-05 10:15:00|68813.3|68793.3|68812.6|68792.6|68815.2|68795.2|68799.1|68780.2|458
1680690000000|2023-04-05 10:20:00|68812.5|68792.5|68818.6|68798.6|68819.3|68799.3|68812.5|68792.5|458
1680690300000|2023-04-05 10:25:00|68818.1|68798.1|68823|68803|68827.2|68807.2|68816.5|68796.5|550
1680690600000|2023-04-05 10:30:00|68823.5|68803.5|68833.8|68813.8|68836.1|68816.1|68823.2|68803.2|579
1680690900000|2023-04-05 10:35:00|68833.9|68813.9|68840.7|68820.7|68843.8|68823.8|68830.9|68810.9|573
1680691200000|2023-04-05 10:40:00|68840.8|68820.8|68839.4|68819.4|68841.7|68821.7|68831|68811|586
1680691500000|2023-04-05 10:45:00|68839.6|68819.6|68835.3|68815.3|68844.5|68824.5|68831.7|68811.7|540
1680691800000|2023-04-05 10:50:00|68835.4|68815.4|68838.3|68818.3|68841.7|68822.2|68831.6|68811.9|468
1680692100000|2023-04-05 10:55:00|68838|68818|68830.8|68810.8|68842.5|68830.1|68830.8|68810.8|377
1680692400000|2023-04-05 11:00:00|68830.4|68810.4|68826.9|68816.9|68840.8|68820.8|68825.9|68807.3|436
1680692700000|2023-04-05 11:05:00|68826.8|68816.8|68836.3|68826.3|68837.8|68827.8|68823.5|68811.6|492
1680693000000|2023-04-05 11:10:00|68837.2|68827.2|68832.8|68822.8|68842.1|68832.1|68832.3|68817|415
1680693300000|2023-04-05 11:15:00|68832.7|68822.7|68820.8|68810.8|68837.3|68823.2|68820.4|68805.9|458
1680693600000|2023-04-05 11:20:00|68820.7|68810.7|68811.6|68791.6|68826|68810.7|68811.5|68791.5|494
1680693900000|2023-04-05 11:25:00|68811.5|68791.5|68800.2|68790.2|68813.3|68800.3|68799.8|68789.8|442
1680694200000|2023-04-05 11:30:00|68800.4|68790.4|68811.7|68801.7|68811.8|68801.8|68799.4|68789.4|586
1680694500000|2023-04-05 11:35:00|68811.8|68801.8|68816.1|68806.1|68826.2|68816.2|68811.7|68801.7|511
1680694800000|2023-04-05 11:40:00|68816|68806|68808.3|68798.3|68816|68806|68807.6|68797.6|453
1680695100000|2023-04-05 11:45:00|68808.4|68798.4|68787|68767|68808.7|68798.7|68786.1|68766.1|606
1680695400000|2023-04-05 11:50:00|68786.9|68766.9|68787.9|68767.9|68797|68777|68786.5|68766.5|504
1680695700000|2023-04-05 11:55:00|68787.8|68767.8|68785.5|68775.5|68789.2|68775.7|68782.3|68764.6|517
1680696000000|2023-04-05 12:00:00|68785.3|68775.3|68779.9|68769.9|68785.7|68775.7|68773.2|68763.2|611
1680696300000|2023-04-05 12:05:00|68780|68770|68801|68781|68806.8|68786.8|68777.3|68767.3|526
1680696600000|2023-04-05 12:10:00|68800.9|68780.9|68814.3|68794.3|68820.1|68800.1|68798|68778|422
1680696900000|2023-04-05 12:15:00|68813.7|68793.7|68773.8|68753.8|68813.9|68793.9|68763.7|68748.4|915
1680697200000|2023-04-05 12:20:00|68774.7|68754.7|68750.8|68740.8|68774.8|68754.8|68749.7|68735.6|881
1680697500000|2023-04-05 12:25:00|68750.4|68740.4|68765.6|68745.6|68768.7|68758.7|68750.3|68740.3|533
1680697800000|2023-04-05 12:30:00|68765.7|68745.7|68755.6|68745.6|68769.6|68755.2|68746.1|68736.1|681
1680698100000|2023-04-05 12:35:00|68755.8|68745.8|68762.3|68752.3|68763.1|68753.1|68747.4|68737.4|743
1680698400000|2023-04-05 12:40:00|68762.5|68752.5|68771.3|68761.3|68781.8|68767.4|68762.3|68752.3|613
1680698700000|2023-04-05 12:45:00|68771.4|68761.4|68773.3|68753.3|68775.3|68761.4|68757.5|68747.5|533
1680699000000|2023-04-05 12:50:00|68774.1|68754.1|68758.7|68738.7|68775.4|68756.3|68758|68738.5|547
1680699300000|2023-04-05 12:55:00|68758.8|68738.8|68729.1|68719.1|68760.3|68744.7|68725.7|68715.7|606
1680699600000|2023-04-05 13:00:00|68727.3|68717.3|68717.3|68707.3|68730.6|68717.3|68715|68701|593
1680699900000|2023-04-05 13:05:00|68717.4|68707.4|68720.6|68700.6|68723.4|68709.6|68703.2|68683.5|599
1680700200000|2023-04-05 13:10:00|68720.5|68700.5|68724|68704|68726.9|68706.9|68711.7|68691.7|572
1680700500000|2023-04-05 13:15:00|68724.1|68704.1|68753.9|68743.9|68757.3|68744.1|68724.1|68704.1|608
1680700800000|2023-04-05 13:20:00|68754|68744|68760|68750|68766.2|68750.5|68749.5|68736.5|557
1680701100000|2023-04-05 13:25:00|68760.1|68750.1|68782.2|68762.2|68785.1|68768.9|68758.9|68744.2|605
1680701400000|2023-04-05 13:30:00|68782.1|68762.1|68785.3|68765.3|68787|68767|68770.6|68750.6|587
1680701700000|2023-04-05 13:35:00|68785.2|68765.2|68777.7|68767.7|68786.1|68770.8|68776.5|68757.6|534
1680702000000|2023-04-05 13:40:00|68777.5|68767.5|68782.6|68762.6|68783.6|68769.1|68768.8|68754.6|451
1680702300000|2023-04-05 13:45:00|68782.2|68762.2|68774.9|68754.9|68783.6|68763.6|68747.1|68727.1|861
1680702600000|2023-04-05 13:50:00|68774.7|68754.7|68766.2|68746.2|68781.4|68762.6|68759.4|68743.2|633
1680702900000|2023-04-05 13:55:00|68766.1|68746.1|68787.5|68729.3|68787.5|68768.5|68762.5|68729.3|645
1680703200000|2023-04-05 14:00:00|68780.9|68738.8|68717.3|68697.3|68780.9|68738.8|68693.8|68672.4|1054
1680703500000|2023-04-05 14:05:00|68717.2|68697.2|68767.2|68747.2|68771.9|68751.9|68698.3|68678.3|890
1680703800000|2023-04-05 14:10:00|68767.6|68747.6|68775.2|68755.2|68798.6|68787.7|68767.6|68747.6|874
1680704100000|2023-04-05 14:15:00|68775.6|68755.6|68777.3|68757.3|68784.3|68764.3|68767|68747|805
1680704400000|2023-04-05 14:20:00|68777.2|68757.2|68765.5|68745.5|68781.3|68761.3|68759.6|68739.6|747
1680704700000|2023-04-05 14:25:00|68765.7|68745.7|68803|68783|68803|68783|68763.5|68743.5|732
1680705000000|2023-04-05 14:30:00|68803.2|68783.2|68829.5|68809.5|68834.3|68814.3|68790.3|68770.3|863
1680705300000|2023-04-05 14:35:00|68829.4|68809.4|68818.4|68798.4|68831.1|68811.1|68813.7|68793.7|761
1680705600000|2023-04-05 14:40:00|68817.2|68797.2|68839.3|68819.3|68850.5|68830.5|68809.7|68789.7|757
1680705900000|2023-04-05 14:45:00|68839.4|68819.4|68849.8|68829.8|68853.9|68833.9|68815.9|68795.9|832
1680706200000|2023-04-05 14:50:00|68849.6|68829.6|68819.4|68799.4|68855.6|68835.6|68818.7|68798.7|733
1680706500000|2023-04-05 14:55:00|68819.2|68799.2|68818.4|68798.4|68821.3|68801.3|68802.7|68782.7|729
1680706800000|2023-04-05 15:00:00|68818.3|68798.3|68823.6|68803.6|68829.4|68809.4|68813.8|68793.8|706
1680707100000|2023-04-05 15:05:00|68823.5|68803.5|68844.9|68824.9|68846.7|68826.7|68818.1|68798.1|639
1680707400000|2023-04-05 15:10:00|68845|68825|68835.4|68815.4|68847.1|68827.1|68833.8|68813.8|613
1680707700000|2023-04-05 15:15:00|68835.5|68815.5|68813|68793|68835.6|68815.6|68803.5|68787.3|631
1680708000000|2023-04-05 15:20:00|68813.2|68793.2|68808.1|68788.1|68816.8|68800.7|68805.1|68785.1|610
1680708300000|2023-04-05 15:25:00|68808.2|68788.2|68823|68803|68823.1|68803.1|68807.1|68787.1|517
1680708600000|2023-04-05 15:30:00|68822.9|68802.9|68816.4|68796.4|68832|68812|68805.9|68787.5|696
1680708900000|2023-04-05 15:35:00|68816.5|68796.5|68799.9|68779.9|68817.3|68797.3|68795.1|68775.1|662
1680709200000|2023-04-05 15:40:00|68799.8|68779.8|68802.7|68782.7|68809.4|68789.4|68796.8|68776.8|538
1680709500000|2023-04-05 15:45:00|68802.6|68782.6|68782.3|68762.3|68802.6|68782.6|68779|68759|578
1680709800000|2023-04-05 15:50:00|68782.4|68762.4|68806.1|68786.1|68807.2|68787.2|68782.3|68762.3|597
1680710100000|2023-04-05 15:55:00|68806.3|68786.3|68793.3|68773.3|68806.3|68786.3|68787.2|68767.2|483
1680710400000|2023-04-05 16:00:00|68793.2|68773.2|68797.2|68777.2|68800.8|68783.4|68791.2|68771.2|614
1680710700000|2023-04-05 16:05:00|68797.1|68777.1|68803.9|68793.9|68809.6|68799.4|68797|68777|605
1680711000000|2023-04-05 16:10:00|68804|68794|68810.7|68800.7|68811.4|68801.4|68800.6|68790.6|580
1680711300000|2023-04-05 16:15:00|68810.5|68800.5|68818.3|68808.3|68820.6|68810.6|68809|68799|530
1680711600000|2023-04-05 16:20:00|68818.2|68808.2|68818|68808|68827|68813|68815.7|68805.3|488
1680711900000|2023-04-05 16:25:00|68817.9|68807.9|68827.4|68817.4|68834.7|68818.1|68817.9|68807.9|562
1680712200000|2023-04-05 16:30:00|68827.5|68817.5|68831.8|68811.8|68836.6|68821.7|68824.7|68807.2|483
1680712500000|2023-04-05 16:35:00|68831.6|68811.6|68837.4|68817.4|68839.6|68819.6|68827|68807|559
1680712800000|2023-04-05 16:40:00|68837.6|68817.6|68854.2|68834.2|68855.5|68835.5|68837.3|68817.3|588
1680713100000|2023-04-05 16:45:00|68854.3|68834.3|68858.5|68838.5|68859.7|68842.4|68851|68833.8|474
1680713400000|2023-04-05 16:50:00|68858.1|68838.1|68855.4|68845.4|68864.1|68845.4|68854.6|68838.1|432
1680713700000|2023-04-05 16:55:00|68855.3|68845.3|68863.9|68843.9|68865.3|68847.6|68854.5|68838.4|533
1680714000000|2023-04-05 17:00:00|68863.8|68843.8|68864.9|68844.9|68868.6|68856.5|68861.4|68843.8|413
1680714300000|2023-04-05 17:05:00|68864|68844|68857.5|68837.5|68864|68844|68848|68829.1|485
1680714600000|2023-04-05 17:10:00|68857.7|68837.7|68861.9|68841.9|68862.9|68842.9|68856.5|68836.5|437
1680714900000|2023-04-05 17:15:00|68861.8|68841.8|68857.3|68837.3|68863.1|68843.1|68854.6|68834.6|536
1680715200000|2023-04-05 17:20:00|68857.6|68837.6|68853.8|68833.8|68859.1|68839.1|68852.3|68832.3|406
1680715500000|2023-04-05 17:25:00|68853.9|68833.9|68851.7|68831.7|68854.3|68834.3|68847.9|68827.9|463
1680715800000|2023-04-05 17:30:00|68851.9|68831.9|68845.6|68835.6|68853|68835.8|68842.9|68826.2|543
1680716100000|2023-04-05 17:35:00|68845.7|68835.7|68853.5|68833.5|68853.8|68836.4|68842.8|68828.9|504
1680716400000|2023-04-05 17:40:00|68854.1|68834.1|68849.5|68829.5|68856.4|68836.4|68844.9|68824.9|382
1680716700000|2023-04-05 17:45:00|68849.4|68829.4|68836.7|68816.7|68852.5|68832.5|68836.2|68816.2|464
1680717000000|2023-04-05 17:50:00|68836.6|68816.6|68834|68814|68839.2|68821.3|68831.2|68811.2|412
1680717300000|2023-04-05 17:55:00|68834.1|68814.1|68821.8|68811.8|68834.3|68820.3|68821.8|68806.4|470
1680717600000|2023-04-05 18:00:00|68821.5|68811.5|68824.5|68804.5|68825.6|68812.6|68817.1|68801.3|425
1680717900000|2023-04-05 18:05:00|68824.3|68804.3|68821|68801|68825|68806.4|68813.1|68797.1|506
1680718200000|2023-04-05 18:10:00|68820.9|68800.9|68819.2|68809.2|68825.5|68810.2|68818.3|68800.4|526
1680718500000|2023-04-05 18:15:00|68819.4|68809.4|68818.1|68808.1|68821|68811|68815.5|68805.5|480
1680718800000|2023-04-05 18:20:00|68818|68808|68822.2|68812.2|68828.4|68812.2|68813|68798.6|391
1680719100000|2023-04-05 18:25:00|68822.1|68812.1|68822.6|68812.6|68822.9|68812.9|68818.5|68808.5|362
1680719400000|2023-04-05 18:30:00|68822.7|68812.7|68820.5|68810.5|68822.9|68812.9|68819.4|68809.4|353
1680719700000|2023-04-05 18:35:00|68820.6|68810.6|68816.4|68806.4|68824.2|68814.2|68814.1|68804.1|452
1680720000000|2023-04-05 18:40:00|68816.5|68806.5|68814.6|68804.6|68818.4|68808.4|68813.9|68803.9|488
1680720300000|2023-04-05 18:45:00|68814.7|68804.7|68815.6|68795.6|68817.1|68806.5|68812.9|68793.9|499
1680720600000|2023-04-05 18:50:00|68814.7|68794.7|68808.3|68798.3|68815.4|68799|68805.7|68790.7|440
1680720900000|2023-04-05 18:55:00|68808.2|68798.2|68803.8|68793.8|68808.5|68798.5|68800.8|68790.8|427
1680721200000|2023-04-05 19:00:00|68803.6|68793.6|68811.5|68801.5|68812|68802|68801.6|68791.6|297
1680721500000|2023-04-05 19:05:00|68811.4|68801.4|68812.2|68802.2|68816.7|68803.1|68806.3|68795.4|521
1680721800000|2023-04-05 19:10:00|68812.3|68802.3|68824.6|68804.6|68825.5|68808.8|68811.5|68801.5|401
1680722100000|2023-04-05 19:15:00|68824.7|68804.7|68816.4|68806.4|68824.8|68809.3|68814.5|68803.1|469
1680722400000|2023-04-05 19:20:00|68816.3|68806.3|68824|68814|68824.2|68814.2|68816.3|68806.3|448
1680722700000|2023-04-05 19:25:00|68824.1|68814.1|68826.9|68816.9|68828.4|68818.4|68822.2|68812.2|502
1680723000000|2023-04-05 19:30:00|68826.5|68816.5|68822.4|68812.4|68830.9|68816.5|68822.3|68806|618
1680723300000|2023-04-05 19:35:00|68822.5|68812.5|68821.8|68811.8|68823|68813|68821|68811|402
1680723600000|2023-04-05 19:40:00|68821.6|68811.6|68823.6|68813.6|68824.2|68814.2|68821.2|68811.2|458
1680723900000|2023-04-05 19:45:00|68823.5|68813.5|68830.5|68820.5|68834.4|68820.9|68822.5|68812.5|524
1680724200000|2023-04-05 19:50:00|68830.4|68820.4|68839.6|68819.6|68842.2|68824.4|68828.1|68816.7|590
1680724500000|2023-04-05 19:55:00|68839.2|68819.2|68838.3|68818.3|68841.1|68822.9|68832|68816.9|612
1680724800000|2023-04-05 20:00:00|68838.4|68818.4|68846.1|68826.1|68846.1|68826.1|68833.1|68818.4|67
1680725100000|2023-04-05 20:05:00|68846.2|68826.2|68849.8|68829.8|68854.6|68834.6|68846.2|68826.2|432
1680725400000|2023-04-05 20:10:00|68850.1|68830.1|68851.1|68831.1|68852.9|68832.9|68849.6|68829.6|508
1680725700000|2023-04-05 20:15:00|68851|68831|68851.4|68831.4|68851.6|68831.6|68849.6|68829.6|350
1680726000000|2023-04-05 20:20:00|68851.5|68831.5|68850.9|68830.9|68852|68832|68850.5|68830.5|307
1680726300000|2023-04-05 20:25:00|68851|68831|68856.9|68836.9|68860.2|68840.2|68851|68831|261
1680726600000|2023-04-05 20:30:00|68857.6|68837.6|68864.1|68844.1|68865.3|68845.3|68857.3|68837.3|211
1680726900000|2023-04-05 20:35:00|68863.9|68843.9|68863.6|68843.6|68865.3|68845.3|68863.2|68843.2|57
1680727200000|2023-04-05 20:40:00|68863.4|68843.4|68862.4|68842.4|68864.2|68844.2|68861.6|68841.6|57
1680727500000|2023-04-05 20:45:00|68862.5|68842.5|68862.2|68842.2|68864.2|68844.2|68862|68842|46
1680727800000|2023-04-05 20:50:00|68862.1|68842.1|68860.9|68840.9|68865.3|68845.3|68859.9|68839.9|48
1680728100000|2023-04-05 20:55:00|68861.1|68841.1|68900|68794.1|68900|68842.6|68858.1|68793.9|262
1680728400000|2023-04-05 21:00:00|68902|68793.8|68906.2|68787.2|68908.8|68794.2|68901.9|68784.9|40
1680728700000|2023-04-05 21:05:00|68906.6|68787.6|68890.7|68803.1|68907.5|68806.5|68885.3|68787.4|77
1680729000000|2023-04-05 21:10:00|68890.4|68803.7|68889.5|68806.2|68898.1|68809.4|68887.1|68800.4|59
1680729300000|2023-04-05 21:15:00|68889.3|68806.3|68886.7|68806.5|68889.3|68807.1|68886.7|68806.1|23
1680729600000|2023-04-05 21:20:00|68885.8|68807.8|68882.6|68809|68887.4|68811.1|68881.5|68806.1|44
1680729900000|2023-04-05 21:25:00|68883.2|68808.3|68884.6|68809.1|68891.1|68810.7|68882|68803.4|18
1680730200000|2023-04-05 21:30:00|68884.5|68809.7|68885|68811.5|68890.1|68812.4|68883.5|68805.5|40
1680730500000|2023-04-05 21:35:00|68883.9|68810.6|68886.6|68809.9|68886.6|68817.3|68881.2|68809.9|21
1680730800000|2023-04-05 21:40:00|68886.5|68810|68883.8|68807.1|68887.2|68810.2|68883.2|68805|16
1680731100000|2023-04-05 21:45:00|68883.7|68810.5|68889|68827.2|68891.1|68828.8|68883.6|68810.1|80
1680731400000|2023-04-05 21:50:00|68888.3|68824.8|68888.4|68829.1|68893.8|68829.3|68887.6|68823.8|53
1680731700000|2023-04-05 21:55:00|68888.9|68828.4|68884.6|68830.2|68890.4|68839.2|68878.1|68824.6|40
1680732000000|2023-04-05 22:00:00|68884.8|68830.4|68879|68830|68890.5|68840.8|68874.8|68824.4|183
1680732300000|2023-04-05 22:05:00|68878.8|68829.5|68876.8|68833.6|68880.8|68837.4|68874.8|68825.5|75
1680732600000|2023-04-05 22:10:00|68878.8|68833.5|68881.3|68834|68882.3|68834.1|68876.7|68828.8|252
1680732900000|2023-04-05 22:15:00|68881.2|68834.1|68874.2|68814.9|68887.2|68834.8|68866|68813.2|293
1680733200000|2023-04-05 22:20:00|68874.3|68814.7|68876.3|68811.7|68881.7|68816.7|68868.2|68808.3|70
1680733500000|2023-04-05 22:25:00|68880.5|68808.3|68867.7|68814.9|68880.5|68816.1|68867.5|68808.3|72
1680733800000|2023-04-05 22:30:00|68868|68811.7|68867.4|68811.5|68876.3|68814.9|68867|68808.1|44
1680734100000|2023-04-05 22:35:00|68867.3|68814.8|68866.4|68814.4|68879.4|68814.9|68866.4|68807.3|36
1680734400000|2023-04-05 22:40:00|68866.6|68814.1|68865.9|68814.2|68873.4|68814.2|68865.9|68807.5|31
1680734700000|2023-04-05 22:45:00|68873|68809.6|68865.9|68812.9|68873.2|68816.2|68865.8|68809.3|38
1680735000000|2023-04-05 22:50:00|68865.7|68813.9|68870.6|68813.8|68878.1|68817.2|68865.3|68809.2|52
1680735300000|2023-04-05 22:55:00|68870.9|68813.4|68861.4|68813.7|68873.9|68815.8|68861.4|68810.6|72
1680735600000|2023-04-05 23:00:00|68862.8|68813.5|68868.3|68822.2|68870.3|68823|68860.6|68813.2|47
1680735900000|2023-04-05 23:05:00|68869.6|68818|68866.8|68817.8|68870|68823.7|68860.5|68814.2|38
1680736200000|2023-04-05 23:10:00|68866.9|68814.2|68870.2|68811.2|68872|68819.2|68860.5|68811.2|78
1680736500000|2023-04-05 23:15:00|68870.4|68812.3|68866.2|68817.7|68870.4|68817.7|68864.6|68812.3|44
1680736800000|2023-04-05 23:20:00|68866.3|68817.8|68865.3|68816.8|68871|68819.6|68859.3|68814.3|111
1680737100000|2023-04-05 23:25:00|68869.3|68814.6|68868.6|68816|68870.1|68819.5|68858.1|68813.6|64
1680737400000|2023-04-05 23:30:00|68868.7|68816.1|68864.9|68816.7|68869.2|68818|68863.3|68813.6|96
1680737700000|2023-04-05 23:35:00|68864.2|68816.5|68859.3|68817.8|68865.2|68819.1|68853.8|68814.8|144
1680738000000|2023-04-05 23:40:00|68859.7|68818.1|68857.1|68816.7|68860.6|68818.6|68854.7|68815.3|163
1680738300000|2023-04-05 23:45:00|68857|68816.6|68850.2|68830.2|68864.5|68833.7|68848.9|68815.9|402
1680738600000|2023-04-05 23:50:00|68850.5|68830.5|68849|68829|68860.8|68840.8|68847.4|68827.4|362
1680738900000|2023-04-05 23:55:00|68848.9|68828.9|68864.1|68844.1|68864.9|68844.9|68847.1|68827.1|571
1680739200000|2023-04-06 00:00:00|68864.3|68844.3|68867.6|68847.6|68871.8|68851.8|68849.2|68829.2|708
1680739500000|2023-04-06 00:05:00|68867.3|68847.3|68869.1|68849.1|68869.3|68849.3|68853.6|68833.6|627
1680739800000|2023-04-06 00:10:00|68869|68849|68866.3|68846.3|68872.4|68852.4|68859.9|68839.9|364
1680740100000|2023-04-06 00:15:00|68866.2|68846.2|68871.2|68851.2|68874.4|68854.4|68857.5|68837.5|521
1680740400000|2023-04-06 00:20:00|68871.5|68851.5|68866.2|68846.2|68871.7|68851.7|68862.6|68842.6|417
1680740700000|2023-04-06 00:25:00|68866.8|68846.8|68868|68848|68876.9|68856.9|68865.8|68845.8|428
1680741000000|2023-04-06 00:30:00|68867.9|68847.9|68859.8|68839.8|68872.3|68852.3|68858.7|68838.7|369
1680741300000|2023-04-06 00:35:00|68859.9|68839.9|68851.5|68831.5|68864.5|68844.5|68844.4|68824.4|433
1680741600000|2023-04-06 00:40:00|68851.7|68831.7|68851.3|68831.3|68853.5|68833.5|68845.2|68825.2|413
1680741900000|2023-04-06 00:45:00|68851.4|68831.4|68831.7|68811.7|68853.5|68833.5|68831.5|68811.5|435
1680742200000|2023-04-06 00:50:00|68831.6|68811.6|68841.3|68821.3|68842|68822|68816.2|68796.2|487
1680742500000|2023-04-06 00:55:00|68836.4|68816.4|68846|68826|68848.3|68833.2|68825.2|68815.2|453
1680742800000|2023-04-06 01:00:00|68846.1|68826.1|68872|68862|68873.9|68863.4|68842.6|68824.5|806
1680743100000|2023-04-06 01:05:00|68872.1|68862.1|68879.8|68859.8|68885.8|68865.8|68866.4|68847.2|581
1680743400000|2023-04-06 01:10:00|68879.4|68859.4|68861.1|68841.1|68884.8|68870.3|68858.1|68838.1|539
1680743700000|2023-04-06 01:15:00|68861.2|68841.2|68876.7|68856.7|68884.5|68864.5|68853.1|68833.1|531
1680744000000|2023-04-06 01:20:00|68876.5|68856.5|68862.9|68852.9|68884.3|68867.7|68851|68840.8|624
1680744300000|2023-04-06 01:25:00|68865.2|68855.2|68861.2|68841.2|68870.5|68860.5|68847|68837|588
1680744600000|2023-04-06 01:30:00|68861.3|68841.3|68874.3|68864.3|68886.1|68876.1|68859.8|68839.8|740
1680744900000|2023-04-06 01:35:00|68874.4|68864.4|68863.7|68853.7|68889.8|68879.8|68861.6|68851.6|800
1680745200000|2023-04-06 01:40:00|68863.5|68853.5|68840.9|68820.9|68865.3|68855.3|68830.3|68815.1|674
1680745500000|2023-04-06 01:45:00|68841|68821|68835.4|68815.4|68842.3|68822.3|68794.7|68774.7|850
1680745800000|2023-04-06 01:50:00|68835.2|68815.2|68810.4|68800.4|68835.6|68822.9|68801.5|68786.8|771
1680746100000|2023-04-06 01:55:00|68810.3|68800.3|68819.4|68809.4|68831.4|68821.4|68808|68798|702
1680746400000|2023-04-06 02:00:00|68819.2|68809.2|68790.3|68780.3|68823|68813|68789.1|68779.1|649
1680746700000|2023-04-06 02:05:00|68790.8|68780.8|68813|68803|68817.5|68803.4|68790.7|68780.7|713
1680747000000|2023-04-06 02:10:00|68812.8|68802.8|68800.9|68790.9|68818.4|68805|68800.5|68790.5|619
1680747300000|2023-04-06 02:15:00|68801|68791|68829.9|68819.9|68836.3|68822.1|68792.2|68782.2|660
1680747600000|2023-04-06 02:20:00|68830|68820|68835.2|68825.2|68851.8|68841.8|68829.9|68819.9|606
1680747900000|2023-04-06 02:25:00|68835.1|68825.1|68835.3|68825.3|68840.2|68830.2|68829.5|68819.4|547
1680748200000|2023-04-06 02:30:00|68835.5|68825.5|68848.3|68838.3|68850.3|68840.3|68833.9|68823.9|527
1680748500000|2023-04-06 02:35:00|68848|68838|68832.2|68822.2|68850.5|68840.5|68829.9|68819.9|692
1680748800000|2023-04-06 02:40:00|68831.4|68821.4|68835.3|68825.3|68839.9|68829.9|68819.6|68809.6|602
1680749100000|2023-04-06 02:45:00|68835.2|68825.2|68834.9|68824.9|68847.8|68837.8|68825.7|68815.7|665
1680749400000|2023-04-06 02:50:00|68835|68825|68821.3|68811.3|68835|68825|68820.3|68810.3|580
1680749700000|2023-04-06 02:55:00|68821.4|68811.4|68842.6|68832.6|68843.1|68833.1|68813.7|68803.7|579
1680750000000|2023-04-06 03:00:00|68843|68833|68841.9|68831.9|68847.2|68837.2|68835.1|68825.1|545
1680750300000|2023-04-06 03:05:00|68841.7|68831.7|68841.4|68831.4|68843.7|68833.7|68835.7|68825.7|514
1680750600000|2023-04-06 03:10:00|68841.6|68831.6|68839.1|68829.1|68847.8|68837.8|68834.2|68824.2|513
1680750900000|2023-04-06 03:15:00|68838.9|68828.9|68835.6|68825.6|68848.7|68838.7|68834.6|68824.6|480
1680751200000|2023-04-06 03:20:00|68835.7|68825.7|68816|68806|68838.7|68828.7|68814.2|68804.2|628
1680751500000|2023-04-06 03:25:00|68815.8|68805.8|68819.5|68809.5|68824.4|68814.4|68815|68805|417
1680751800000|2023-04-06 03:30:00|68819.4|68809.4|68819.8|68809.8|68825.1|68815.1|68818.8|68808.8|354
1680752100000|2023-04-06 03:35:00|68819.6|68809.6|68820.6|68810.6|68831.4|68821.4|68819.6|68809.6|287
1680752400000|2023-04-06 03:40:00|68820.8|68810.8|68825.4|68815.4|68828.8|68818.8|68820.8|68810.8|285
1680752700000|2023-04-06 03:45:00|68825.3|68815.3|68823.4|68813.4|68828.7|68818.7|68820.6|68810.6|274
1680753000000|2023-04-06 03:50:00|68823.3|68813.3|68837.3|68827.3|68839.2|68829.2|68823|68813|337
1680753300000|2023-04-06 03:55:00|68837.4|68827.4|68837.6|68827.6|68845|68835|68833.5|68823.5|413
1680753600000|2023-04-06 04:00:00|68838.1|68828.1|68834.7|68824.7|68839.8|68829.8|68830.9|68820.9|399
1680753900000|2023-04-06 04:05:00|68834.9|68824.9|68838.2|68828.2|68839.3|68829.3|68832.3|68822.3|333
1680754200000|2023-04-06 04:10:00|68838.1|68828.1|68845.4|68835.4|68846.7|68836.7|68835.5|68825.5|366
1680754500000|2023-04-06 04:15:00|68845.5|68835.5|68843.5|68833.5|68847.3|68837.3|68840.8|68830.8|208
1680754800000|2023-04-06 04:20:00|68843.4|68833.4|68837.7|68827.7|68847.7|68837.7|68837.3|68827.3|243
1680755100000|2023-04-06 04:25:00|68837.6|68827.6|68836.5|68826.5|68842.3|68832.3|68836.4|68826.4|267
1680755400000|2023-04-06 04:30:00|68836.4|68826.4|68844.9|68834.9|68847.2|68837.2|68834.4|68824.4|331
1680755700000|2023-04-06 04:35:00|68846.2|68836.2|68853.5|68843.5|68860.1|68850.1|68844.4|68834.4|422
1680756000000|2023-04-06 04:40:00|68853.7|68843.7|68847.9|68837.9|68854.9|68844.9|68844.6|68834.6|337
1680756300000|2023-04-06 04:45:00|68847.3|68837.3|68838.8|68828.8|68850.8|68840.8|68836.5|68826.5|393
1680756600000|2023-04-06 04:50:00|68838.7|68828.7|68841.5|68831.5|68845.2|68835.2|68837.6|68827.6|303
1680756900000|2023-04-06 04:55:00|68841.6|68831.6|68848.9|68838.9|68850|68840|68840.6|68830.6|241
1680757200000|2023-04-06 05:00:00|68848.8|68838.8|68864.4|68854.4|68870.2|68860.2|68845.9|68835.9|500
1680757500000|2023-04-06 05:05:00|68864.5|68854.5|68861.1|68851.1|68869.3|68859.3|68858.1|68848.1|451
1680757800000|2023-04-06 05:10:00|68861.2|68851.2|68847.6|68837.6|68861.9|68851.9|68845.1|68835.1|454
1680758100000|2023-04-06 05:15:00|68847.5|68837.5|68850.4|68840.4|68857.7|68847.7|68847.5|68837.5|415
1680758400000|2023-04-06 05:20:00|68850.3|68840.3|68849.6|68839.6|68852.9|68842.9|68839.9|68829.9|526
1680758700000|2023-04-06 05:25:00|68849.5|68839.5|68843.8|68833.8|68849.5|68839.5|68834.7|68824.7|374
1680759000000|2023-04-06 05:30:00|68844|68834|68844.8|68834.8|68862.1|68852.1|68841.4|68831.4|634
1680759300000|2023-04-06 05:35:00|68844.6|68834.6|68848.6|68838.6|68855.8|68845.8|68838.9|68828.9|591
1680759600000|2023-04-06 05:40:00|68848.5|68838.5|68852.6|68842.6|68855.6|68845.6|68840.3|68830.3|544
1680759900000|2023-04-06 05:45:00|68852.7|68842.7|68856.7|68846.7|68862|68852|68847.7|68837.7|558
1680760200000|2023-04-06 05:50:00|68856.6|68846.6|68844.4|68834.4|68860.5|68850.5|68839.3|68829.3|506
1680760500000|2023-04-06 05:55:00|68844.5|68834.5|68836.5|68826.5|68852.2|68842.2|68835.5|68825.5|463
1680760800000|2023-04-06 06:00:00|68836.4|68826.4|68830.8|68820.8|68843.2|68833.2|68826.2|68816.2|553
1680761100000|2023-04-06 06:05:00|68832.3|68822.3|68828.2|68818.2|68839.1|68829.1|68822.9|68812.9|563
1680761400000|2023-04-06 06:10:00|68828.1|68818.1|68842|68832|68842.5|68832.5|68827.2|68817.2|551
1680761700000|2023-04-06 06:15:00|68842.1|68832.1|68836.3|68826.3|68844.7|68834.7|68834.8|68824.8|498
1680762000000|2023-04-06 06:20:00|68836.5|68826.5|68845.9|68835.9|68852.3|68842.3|68834.9|68824.9|512
1680762300000|2023-04-06 06:25:00|68846|68836|68834|68824|68851.1|68841.1|68830|68820|592
1680762600000|2023-04-06 06:30:00|68834.1|68824.1|68825.7|68815.7|68834.8|68824.8|68821.9|68811.9|525
1680762900000|2023-04-06 06:35:00|68825.8|68815.8|68840.9|68830.9|68850.3|68840.3|68825.3|68815.3|632
1680763200000|2023-04-06 06:40:00|68840.7|68830.7|68843.6|68833.6|68845.4|68835.4|68836.2|68826.2|534
1680763500000|2023-04-06 06:45:00|68843.7|68833.7|68839.1|68829.1|68844.8|68834.8|68836.8|68826.8|558
1680763800000|2023-04-06 06:50:00|68839.2|68829.2|68827.9|68817.9|68839.2|68829.2|68826.1|68816.1|549
1680764100000|2023-04-06 06:55:00|68828.8|68818.8|68826.7|68816.7|68835.8|68825.8|68816.9|68806.9|582
1680764400000|2023-04-06 07:00:00|68826.6|68816.6|68821.3|68811.3|68833.7|68823.7|68817.9|68807.9|669
1680764700000|2023-04-06 07:05:00|68821.4|68811.4|68806.2|68796.2|68821.8|68811.8|68801.6|68791.6|629
1680765000000|2023-04-06 07:10:00|68806.1|68796.1|68772|68762|68809|68799|68767.5|68757.5|742
1680765300000|2023-04-06 07:15:00|68772.1|68762.1|68788.4|68778.4|68799.1|68789.1|68771.1|68761.1|627
1680765600000|2023-04-06 07:20:00|68788.3|68778.3|68787.1|68777.1|68788.4|68778.4|68765.8|68755.8|566
1680765900000|2023-04-06 07:25:00|68787.2|68777.2|68793.4|68783.4|68798.4|68788.4|68783|68773|492
1680766200000|2023-04-06 07:30:00|68793.7|68783.7|68791.8|68781.8|68803.2|68791.7|68776.6|68761.2|672
1680766500000|2023-04-06 07:35:00|68792|68782|68798.2|68788.2|68800.7|68790.7|68785.9|68775.9|586
1680766800000|2023-04-06 07:40:00|68798.3|68788.3|68800.5|68790.5|68802.9|68792.9|68790.9|68780.9|609
1680767100000|2023-04-06 07:45:00|68800.6|68790.6|68798.3|68788.3|68804.3|68794.3|68796.2|68786.2|483
1680767400000|2023-04-06 07:50:00|68799.4|68789.4|68799.7|68789.7|68801.1|68791.1|68791.1|68781.1|477
1680767700000|2023-04-06 07:55:00|68799.2|68789.2|68813.2|68803.2|68813.2|68803.2|68799.2|68789.2|481
1680768000000|2023-04-06 08:00:00|68813.5|68803.5|68817.4|68807.4|68826|68816|68813.5|68803.5|557
1680768300000|2023-04-06 08:05:00|68817.1|68807.1|68819|68809|68826.5|68816.5|68808.8|68798.8|544
1680768600000|2023-04-06 08:10:00|68819.6|68809.6|68832|68822|68835|68825|68819.6|68809.6|530
1680768900000|2023-04-06 08:15:00|68832.1|68822.1|68834.5|68824.5|68834.7|68824.7|68824.4|68814.4|504
1680769200000|2023-04-06 08:20:00|68834.6|68824.6|68846|68836|68846|68836|68831.4|68821.4|516
1680769500000|2023-04-06 08:25:00|68845.9|68835.9|68854|68844|68854.1|68844.1|68839.7|68829.7|545
1680769800000|2023-04-06 08:30:00|68854.1|68844.1|68851.2|68841.2|68863|68853|68849.1|68839.1|581
1680770100000|2023-04-06 08:35:00|68851.1|68841.1|68831.5|68821.5|68854.5|68844.5|68828.4|68818.4|478
1680770400000|2023-04-06 08:40:00|68831.6|68821.6|68823.9|68813.9|68836|68826|68816.2|68806.2|564
1680770700000|2023-04-06 08:45:00|68824.1|68814.1|68817.9|68807.9|68827.6|68817.6|68812|68802|482
1680771000000|2023-04-06 08:50:00|68817.8|68807.8|68819.8|68809.8|68830.5|68820.5|68816.1|68806.1|515
1680771300000|2023-04-06 08:55:00|68819.6|68809.6|68816|68806|68822.8|68812.8|68815.8|68805.8|473
1680771600000|2023-04-06 09:00:00|68815.9|68805.9|68813.6|68803.6|68817|68807|68811.6|68801.6|383
1680771900000|2023-04-06 09:05:00|68813.5|68803.5|68794.8|68784.8|68814.1|68804.1|68790.1|68780.1|547
1680772200000|2023-04-06 09:10:00|68795.2|68785.2|68796.2|68786.2|68801.3|68791.3|68791.2|68781.2|453
1680772500000|2023-04-06 09:15:00|68796.6|68786.6|68800.8|68790.8|68802.2|68792.2|68789.6|68779.6|452
1680772800000|2023-04-06 09:20:00|68800.9|68790.9|68798.3|68788.3|68807.1|68797.1|68795|68785|411
1680773100000|2023-04-06 09:25:00|68798|68788|68801.3|68791.3|68803.9|68793.9|68795.3|68785.3|455
1680773400000|2023-04-06 09:30:00|68801.2|68791.2|68802.1|68792.1|68807.1|68797.1|68798.9|68788.9|418
1680773700000|2023-04-06 09:35:00|68802.6|68792.6|68808.8|68798.8|68812.4|68802.4|68798.5|68788.5|426
1680774000000|2023-04-06 09:40:00|68808.7|68798.7|68804|68794|68810.7|68800.7|68800.9|68790.9|452
1680774300000|2023-04-06 09:45:00|68803.8|68793.8|68801.8|68791.8|68809.7|68799.7|68801.3|68791.3|321
1680774600000|2023-04-06 09:50:00|68800.9|68790.9|68797.1|68787.1|68801.1|68791.1|68791.6|68781.6|476
1680774900000|2023-04-06 09:55:00|68797|68787|68794.3|68784.3|68800.2|68790.2|68792.2|68782.2|469
1680775200000|2023-04-06 10:00:00|68794|68784|68802.3|68792.3|68803.2|68793.2|68793.5|68783.5|394
1680775500000|2023-04-06 10:05:00|68802.2|68792.2|68794.1|68784.1|68802.3|68792.3|68793|68778.7|279
1680775800000|2023-04-06 10:10:00|68794.2|68784.2|68793.8|68773.8|68794.3|68784.3|68787.5|68773.1|262
1680776100000|2023-04-06 10:15:00|68793.7|68773.7|68788.7|68778.7|68798.1|68783.7|68783|68773|317
1680776400000|2023-04-06 10:20:00|68788.9|68778.9|68798.4|68788.4|68803.2|68793.2|68785.3|68775.3|417
1680776700000|2023-04-06 10:25:00|68798.5|68788.5|68796.6|68786.6|68799.4|68789|68789.9|68778.6|368
1680777000000|2023-04-06 10:30:00|68796.7|68786.7|68790.9|68780.9|68796.7|68786.7|68787.3|68777.3|440
1680777300000|2023-04-06 10:35:00|68790.8|68780.8|68783.6|68773.6|68800.2|68790.2|68783.2|68773.2|383
1680777600000|2023-04-06 10:40:00|68783.5|68773.5|68787.3|68777.3|68794.4|68784.4|68782.7|68772.7|409
1680777900000|2023-04-06 10:45:00|68786.9|68776.9|68794.8|68784.8|68796.2|68786.2|68786.7|68776.7|364
1680778200000|2023-04-06 10:50:00|68794.9|68784.9|68785.5|68775.5|68796.5|68786.5|68782.4|68772.4|380
1680778500000|2023-04-06 10:55:00|68785.6|68775.6|68780|68770|68793.2|68783.2|68777.6|68767.6|448
1680778800000|2023-04-06 11:00:00|68779.9|68769.9|68777.1|68767.1|68782|68772|68772.2|68762.2|366
1680779100000|2023-04-06 11:05:00|68777|68767|68766|68756|68784.3|68774.3|68765|68755|320
1680779400000|2023-04-06 11:10:00|68766.1|68756.1|68760.2|68750.2|68770.1|68757.1|68758.3|68745.2|386
1680779700000|2023-04-06 11:15:00|68760.3|68750.3|68772.5|68762.5|68773.3|68763.3|68760.1|68750.1|459
1680780000000|2023-04-06 11:20:00|68772.4|68762.4|68764.2|68754.2|68774.9|68764.9|68764.1|68754.1|323
1680780300000|2023-04-06 11:25:00|68764.1|68754.1|68766|68756|68768.8|68758.8|68761.5|68751.5|368
1680780600000|2023-04-06 11:30:00|68766.2|68756.2|68773.3|68763.3|68777.6|68767.6|68765.2|68755.2|409
1680780900000|2023-04-06 11:35:00|68773.2|68763.2|68773.5|68763.5|68779.2|68769.2|68769.6|68759.6|401
1680781200000|2023-04-06 11:40:00|68773.6|68763.6|68772|68762|68774.2|68764.2|68770.4|68760.4|323
1680781500000|2023-04-06 11:45:00|68771.8|68761.8|68770.5|68760.5|68774.2|68764.2|68767|68757|284
1680781800000|2023-04-06 11:50:00|68770.4|68760.4|68778.7|68768.7|68779.7|68769.7|68767.6|68757.6|322
1680782100000|2023-04-06 11:55:00|68778.9|68768.9|68768.1|68758.1|68781.1|68771.1|68761.4|68751.4|404
1680782400000|2023-04-06 12:00:00|68767|68757|68764|68754|68767|68757|68752.4|68742.4|611
1680782700000|2023-04-06 12:05:00|68764.7|68754.7|68763.3|68753.3|68773.9|68763.9|68761.7|68751.7|523
1680783000000|2023-04-06 12:10:00|68763.7|68753.7|68752.2|68742.2|68764.6|68754.6|68750.9|68740.9|488
1680783300000|2023-04-06 12:15:00|68752.3|68742.3|68742.6|68732.6|68754.3|68744.3|68736.2|68723.6|567
1680783600000|2023-04-06 12:20:00|68742.5|68732.5|68756.6|68746.6|68762.2|68751.2|68742|68732|617
1680783900000|2023-04-06 12:25:00|68756.7|68746.7|68766.6|68735.5|68766.7|68747.8|68747.4|68727.4|432
1680784200000|2023-04-06 12:30:00|68767.4|68737.2|68777.3|68767.3|68781.2|68771.2|68715.7|68695.7|1013
1680784500000|2023-04-06 12:35:00|68777.5|68767.5|68789.6|68779.6|68796.6|68786.6|68762.6|68752.6|899
1680784800000|2023-04-06 12:40:00|68789.5|68779.5|68787.3|68777.3|68793.2|68780.5|68773.9|68759.1|852
1680785100000|2023-04-06 12:45:00|68787.4|68777.4|68812.2|68802.2|68814.8|68804.8|68775|68765|837
1680785400000|2023-04-06 12:50:00|68812.1|68802.1|68812.7|68802.7|68826.8|68814.1|68807.7|68795.6|812
1680785700000|2023-04-06 12:55:00|68812.6|68802.6|68812.8|68802.8|68826.8|68816.8|68812.3|68802.3|739
1680786000000|2023-04-06 13:00:00|68812.6|68802.6|68847|68837|68853|68838.6|68812.4|68802.4|818
1680786300000|2023-04-06 13:05:00|68846.9|68836.9|68856.1|68846.1|68861.7|68851.7|68844.2|68827.5|707
1680786600000|2023-04-06 13:10:00|68856|68846|68857.4|68847.4|68860.9|68850.9|68849.6|68839.6|728
1680786900000|2023-04-06 13:15:00|68858|68848|68854.6|68844.6|68866.1|68850.2|68850.4|68838.5|577
1680787200000|2023-04-06 13:20:00|68854.7|68844.7|68828.7|68818.7|68855.5|68845.5|68824.2|68814.2|552
1680787500000|2023-04-06 13:25:00|68828.6|68818.6|68843.7|68833.7|68846.5|68836.5|68812.5|68802.5|685
1680787800000|2023-04-06 13:30:00|68843.4|68833.4|68830.2|68820.2|68844.4|68834.4|68827|68816.6|805
1680788100000|2023-04-06 13:35:00|68830.4|68820.4|68838.9|68828.9|68839.2|68829.2|68814.7|68804.7|752
1680788400000|2023-04-06 13:40:00|68838.8|68828.8|68865.6|68855.6|68876.3|68866.3|68832.7|68822.7|844
1680788700000|2023-04-06 13:45:00|68866.1|68856.1|68855.6|68835.6|68871.4|68861.4|68854|68834|797
1680789000000|2023-04-06 13:50:00|68855.2|68835.2|68847.7|68837.7|68864.2|68854.2|68841.2|68827.1|773
1680789300000|2023-04-06 13:55:00|68847.6|68837.6|68857|68847|68872.2|68862.2|68846.3|68836.3|737
1680789600000|2023-04-06 14:00:00|68856.6|68846.6|68837.9|68827.9|68864.8|68854.8|68837.9|68824.2|729
1680789900000|2023-04-06 14:05:00|68837.1|68827.1|68820.3|68810.3|68837.1|68827.1|68810.6|68799.7|738
1680790200000|2023-04-06 14:10:00|68820.2|68810.2|68814.6|68804.6|68830|68820|68810.4|68800.4|690
1680790500000|2023-04-06 14:15:00|68814.8|68804.8|68823.9|68813.9|68837.7|68825.5|68813.4|68803.4|704
1680790800000|2023-04-06 14:20:00|68824.6|68814.6|68830.5|68820.5|68835.9|68825.9|68820|68807.2|601
1680791100000|2023-04-06 14:25:00|68830.6|68820.6|68828.4|68818.4|68831.9|68821.9|68805.2|68795.2|638
1680791400000|2023-04-06 14:30:00|68828.5|68818.5|68824.8|68814.8|68839.9|68829.9|68817.8|68807.8|764
1680791700000|2023-04-06 14:35:00|68824.9|68814.9|68813.7|68803.7|68830.3|68819.5|68810.3|68797.6|703
1680792000000|2023-04-06 14:40:00|68813.6|68803.6|68830.6|68820.6|68831.9|68821.1|68813.2|68803.2|747
1680792300000|2023-04-06 14:45:00|68831|68821|68821.8|68811.8|68835.6|68825.6|68816|68806|687
1680792600000|2023-04-06 14:50:00|68821.7|68811.7|68817.5|68807.5|68825|68815|68805.5|68792.5|733
1680792900000|2023-04-06 14:55:00|68817.7|68807.7|68806.7|68796.7|68820|68808.3|68802.6|68789.1|770
1680793200000|2023-04-06 15:00:00|68806.6|68796.6|68808.3|68798.3|68809.9|68799.9|68798.9|68788.9|708
1680793500000|2023-04-06 15:05:00|68808.9|68798.9|68827.2|68817.2|68834.6|68824.6|68808.7|68798.7|676
1680793800000|2023-04-06 15:10:00|68827.3|68817.3|68832|68812|68846.1|68830.4|68819.9|68807.2|652
1680794100000|2023-04-06 15:15:00|68831.9|68811.9|68831.7|68821.7|68847.2|68827.4|68829.3|68811.4|578
1680794400000|2023-04-06 15:20:00|68831.6|68821.6|68842.7|68832.7|68847.9|68837.9|68830|68820|470
1680794700000|2023-04-06 15:25:00|68842.9|68832.9|68842.5|68832.5|68845.5|68835.5|68835.7|68825.7|460
1680795000000|2023-04-06 15:30:00|68841.3|68831.3|68843.9|68833.9|68847.4|68837.4|68835.5|68825.5|479
1680795300000|2023-04-06 15:35:00|68844|68834|68841.6|68831.6|68847.9|68837.9|68841.4|68831.4|381
1680795600000|2023-04-06 15:40:00|68842|68832|68843|68833|68846.8|68836.8|68839.5|68829.5|382
1680795900000|2023-04-06 15:45:00|68842.9|68832.9|68848.2|68838.2|68850.9|68840.9|68840.9|68830.9|567
1680796200000|2023-04-06 15:50:00|68848.3|68838.3|68840.6|68830.6|68853|68843|68839.5|68829.5|452
1680796500000|2023-04-06 15:55:00|68840.5|68830.5|68833.5|68823.5|68840.5|68830.5|68828.7|68818.7|422
1680796800000|2023-04-06 16:00:00|68833.4|68823.4|68821.9|68811.9|68835.5|68825.5|68819.1|68809.1|504
1680797100000|2023-04-06 16:05:00|68821.8|68811.8|68803.7|68793.7|68821.8|68811.8|68803.4|68793.4|471
1680797400000|2023-04-06 16:10:00|68803.6|68793.6|68804.4|68794.4|68807.1|68797.1|68801.3|68791.3|333
1680797700000|2023-04-06 16:15:00|68804.3|68794.3|68807|68797|68811.1|68801.1|68802.8|68792.8|340
1680798000000|2023-04-06 16:20:00|68806.9|68796.9|68794.3|68784.3|68810.3|68800.3|68794.1|68784.1|406
1680798300000|2023-04-06 16:25:00|68794.4|68784.4|68787.5|68777.5|68794.6|68784.6|68786|68776|365
1680798600000|2023-04-06 16:30:00|68787.6|68777.6|68778.9|68768.9|68787.7|68777.7|68776.5|68766.5|421
1680798900000|2023-04-06 16:35:00|68779|68769|68777.2|68767.2|68782|68772|68774.2|68764.2|415
1680799200000|2023-04-06 16:40:00|68777.1|68767.1|68776.2|68766.2|68779.1|68769.1|68771.3|68761.3|325
1680799500000|2023-04-06 16:45:00|68776.1|68766.1|68782.8|68772.8|68783.2|68773.2|68769.6|68759.6|351
1680799800000|2023-04-06 16:50:00|68782.9|68772.9|68781.6|68771.6|68788.6|68778.6|68778.6|68768.6|349
1680800100000|2023-04-06 16:55:00|68781.7|68771.7|68792.2|68782.2|68798.2|68785.3|68777.2|68766.6|464
1680800400000|2023-04-06 17:00:00|68792.1|68782.1|68800|68780|68802|68782.9|68784|68768.4|431
1680800700000|2023-04-06 17:05:00|68799.7|68779.7|68806.7|68796.7|68811.2|68796.8|68797.6|68777.6|425
1680801000000|2023-04-06 17:10:00|68806.5|68796.5|68802.8|68782.8|68815.5|68799.5|68800.1|68782.7|351
1680801300000|2023-04-06 17:15:00|68802.9|68782.9|68809.6|68789.6|68810.9|68795.8|68795.7|68780.2|317
1680801600000|2023-04-06 17:20:00|68809.7|68789.7|68802.4|68792.4|68814.1|68794.9|68800.7|68786.3|319
1680801900000|2023-04-06 17:25:00|68802.6|68792.6|68802.5|68792.5|68803.9|68793.9|68797.9|68787.9|213
1680802200000|2023-04-06 17:30:00|68802.4|68792.4|68800.4|68790.4|68804.7|68793|68794.7|68779.8|292
1680802500000|2023-04-06 17:35:00|68800.3|68790.3|68792.6|68782.6|68800.3|68790.3|68789.7|68779.7|231
1680802800000|2023-04-06 17:40:00|68792.5|68782.5|68790.7|68780.7|68793.7|68783.7|68784.5|68774.5|230
1680803100000|2023-04-06 17:45:00|68790.8|68780.8|68797.3|68787.3|68801.4|68788.4|68790.8|68780.1|226
1680803400000|2023-04-06 17:50:00|68797.4|68787.4|68794.9|68784.9|68800|68787.4|68791.2|68777.4|218
1680803700000|2023-04-06 17:55:00|68794.8|68784.8|68795.8|68785.8|68804.2|68794.2|68794.4|68784.4|342
1680804000000|2023-04-06 18:00:00|68795.7|68785.7|68802.9|68782.9|68803.6|68787.8|68793.4|68777.8|298
1680804300000|2023-04-06 18:05:00|68803|68783|68801.9|68781.9|68803.5|68783.5|68799.7|68779.7|289
1680804600000|2023-04-06 18:10:00|68801.8|68781.8|68803.4|68783.4|68804|68789.2|68794.9|68777.3|297
1680804900000|2023-04-06 18:15:00|68803.3|68783.3|68802.5|68792.5|68804|68793.4|68796.8|68782.6|311
1680805200000|2023-04-06 18:20:00|68802.7|68792.7|68821|68811|68822.7|68811.4|68802.2|68789.5|388
1680805500000|2023-04-06 18:25:00|68821.4|68811.4|68830.8|68810.8|68830.8|68816|68821.1|68802.8|387
1680805800000|2023-04-06 18:30:00|68830.7|68810.7|68828.7|68808.7|68834.1|68815.7|68824.4|68807.1|385
1680806100000|2023-04-06 18:35:00|68829.2|68809.2|68814.6|68804.6|68829.8|68809.8|68813.7|68798.7|329
1680806400000|2023-04-06 18:40:00|68814.5|68804.5|68822.8|68802.8|68823.5|68810.9|68813.6|68801.6|211
1680806700000|2023-04-06 18:45:00|68822.7|68802.7|68819.6|68809.6|68824.1|68811.5|68819.1|68801|255
1680807000000|2023-04-06 18:50:00|68819.7|68809.7|68821.7|68801.7|68824.4|68810.7|68815.5|68800.6|306
1680807300000|2023-04-06 18:55:00|68821.8|68801.8|68826.7|68806.7|68834.9|68814.9|68821.7|68801.7|329
1680807600000|2023-04-06 19:00:00|68826.9|68806.9|68835.7|68815.7|68837.3|68818.1|68826.9|68806.9|341
1680807900000|2023-04-06 19:05:00|68835.6|68815.6|68833|68823|68837.2|68823.5|68830.9|68815.6|197
1680808200000|2023-04-06 19:10:00|68833.1|68823.1|68835.4|68825.4|68837|68827|68832.8|68822.8|297
1680808500000|2023-04-06 19:15:00|68835.5|68825.5|68837.7|68827.7|68839.5|68829.5|68835.4|68825.4|281
1680808800000|2023-04-06 19:20:00|68837.8|68827.8|68838.9|68828.9|68839.6|68829.6|68836.2|68826.2|303
1680809100000|2023-04-06 19:25:00|68838.8|68828.8|68839.7|68829.7|68840.1|68830.1|68838.2|68828.2|321
1680809400000|2023-04-06 19:30:00|68834.7|68824.7|68839.3|68819.3|68839.7|68826.6|68825.5|68811.8|334
1680809700000|2023-04-06 19:35:00|68839.2|68819.2|68842.6|68822.6|68842.7|68822.7|68838.8|68818.8|412
1680810000000|2023-04-06 19:40:00|68842.5|68822.5|68842.1|68822.1|68843.8|68823.8|68841.8|68821.8|333
1680810300000|2023-04-06 19:45:00|68842.4|68822.4|68842.3|68822.3|68843.3|68823.3|68840.7|68820.7|344
1680810600000|2023-04-06 19:50:00|68842.2|68822.2|68839.7|68829.7|68844.4|68830.2|68839.5|68822.1|348
1680810900000|2023-04-06 19:55:00|68839.8|68829.8|68839.2|68829.2|68845.4|68830.4|68839|68824.9|263
1680811200000|2023-04-06 20:00:00|68839.1|68829.1|68843.6|68823.6|68844.9|68829.1|68838.9|68823.4|179
1680811500000|2023-04-06 20:05:00|68843.9|68823.9|68843.8|68823.8|68844.5|68824.5|68842.7|68822.7|315
1680811800000|2023-04-06 20:10:00|68843.9|68823.9|68844.2|68824.2|68844.9|68824.9|68843.5|68823.5|244
1680812100000|2023-04-06 20:15:00|68844.1|68824.1|68842.6|68822.6|68845.1|68825.1|68842.4|68822.4|256
1680812400000|2023-04-06 20:20:00|68842.7|68822.7|68843|68823|68844.3|68824.3|68838.6|68818.6|258
1680812700000|2023-04-06 20:25:00|68843.1|68823.1|68847.7|68827.7|68849.1|68829.1|68842.3|68822.3|242
1680813000000|2023-04-06 20:30:00|68847.9|68827.9|68845.9|68825.9|68847.9|68827.9|68843|68823|190
1680813300000|2023-04-06 20:35:00|68845.8|68825.8|68844.7|68824.7|68847.2|68827.2|68841.6|68821.6|122
1680813600000|2023-04-06 20:40:00|68844.6|68824.6|68846.3|68826.3|68846.6|68826.6|68844.6|68824.6|47
1680813900000|2023-04-06 20:45:00|68846.1|68826.1|68848.1|68828.1|68854.1|68828.6|68842.3|68819.7|133
1680814200000|2023-04-06 20:50:00|68847.7|68827.7|68855.8|68824.4|68856.9|68829|68847.5|68819.8|121
1680814500000|2023-04-06 20:55:00|68855.7|68823.9|68871.4|68783.8|68871.5|68834.2|68852.9|68783.8|217
1680814800000|2023-04-06 21:00:00|68866.6|68781.3|68867.7|68748.7|68875.6|68781.4|68866.6|68747.8|46
1680815100000|2023-04-06 21:05:00|68866.7|68747.7|68856|68785.2|68882.8|68785.2|68855.3|68747.7|61
1680815400000|2023-04-06 21:10:00|68853|68786.8|68860.2|68778.4|68868.8|68798.8|68848.5|68769.3|58
1680815700000|2023-04-06 21:15:00|68860.6|68778.2|68865.8|68770.7|68869.2|68780.4|68860.1|68769.1|78
1680816000000|2023-04-06 21:20:00|68865.9|68774.6|68861.8|68779.2|68867.4|68779.2|68861.8|68773.3|44
1680816300000|2023-04-06 21:25:00|68861.9|68779.3|68865.6|68776|68866.6|68780.3|68861.6|68775.9|35
1680816600000|2023-04-06 21:30:00|68865.7|68776.8|68863|68778.8|68874|68778.9|68862.8|68766.7|96
1680816900000|2023-04-06 21:35:00|68863.1|68772.6|68863.6|68774.2|68865.2|68774.9|68863|68770.4|58
1680817200000|2023-04-06 21:40:00|68863.5|68774.1|68860.6|68776|68863.9|68777.9|68860.5|68773.7|79
1680817500000|2023-04-06 21:45:00|68861.2|68777.3|68868.3|68770.9|68875.7|68777.7|68861.2|68762.3|72
1680817800000|2023-04-06 21:50:00|68862.2|68771|68863.2|68778.1|68864.3|68778.5|68862.2|68770.9|45
1680818100000|2023-04-06 21:55:00|68863.1|68778|68857.3|68779.9|68869.6|68794.3|68848.9|68770.9|47
1680818400000|2023-04-06 22:00:00|68857.5|68780.1|68860.4|68781.4|68876.7|68785.7|68855.9|68767.7|113
1680818700000|2023-04-06 22:05:00|68860.6|68783.2|68858.5|68788.2|68874.5|68790.9|68858.4|68770.5|81
1680819000000|2023-04-06 22:10:00|68858.4|68785.3|68867.4|68779|68867.4|68794.3|68857.9|68778.8|26
1680819300000|2023-04-06 22:15:00|68864.3|68780.8|68865.6|68783.2|68871.2|68793.2|68857.8|68774.4|40
1680819600000|2023-04-06 22:20:00|68861.7|68793.2|68865.8|68787.4|68871.2|68793.3|68857.3|68777|69
1680819900000|2023-04-06 22:25:00|68865.4|68786.4|68866.5|68787.1|68873|68796.5|68858.7|68782.1|48
1680820200000|2023-04-06 22:30:00|68869.9|68788.4|68853.9|68793.4|68870.8|68798.6|68853.7|68786.4|66
1680820500000|2023-04-06 22:35:00|68857.9|68788.7|68870.1|68799|68870.9|68799|68854.2|68782.5|38
1680820800000|2023-04-06 22:40:00|68862.7|68782.7|68858.9|68794.1|68871.1|68798|68855.7|68782.1|40
1680821100000|2023-04-06 22:45:00|68861.8|68790|68869.9|68798.4|68872.1|68798.4|68858.8|68788.9|28
1680821400000|2023-04-06 22:50:00|68864.6|68797.8|68864.6|68798.8|68872.1|68799|68863.7|68789.1|22
1680821700000|2023-04-06 22:55:00|68869.9|68798.7|68871.5|68801.2|68873.7|68801.2|68859.8|68782.8|48
1680822000000|2023-04-06 23:00:00|68871.1|68794.6|68859.8|68808.1|68871.1|68809.5|68856.5|68781.2|77
1680822300000|2023-04-06 23:05:00|68859.7|68809.9|68859|68804|68864.1|68819.8|68856|68792.8|113
1680822600000|2023-04-06 23:10:00|68858.7|68804.5|68858.9|68817.5|68863.4|68817.5|68855.7|68801.9|59
1680822900000|2023-04-06 23:15:00|68862.8|68813.1|68859.3|68812.9|68863.9|68818.1|68855|68806|46
1680823200000|2023-04-06 23:20:00|68858.3|68814.6|68859.5|68802.8|68862.4|68820.1|68854.9|68795.1|68
1680823500000|2023-04-06 23:25:00|68858.4|68801.5|68856.9|68797.2|68864.1|68808.3|68856.8|68791|68
1680823800000|2023-04-06 23:30:00|68856.1|68797|68859.4|68804.7|68864.1|68810.4|68850.6|68794.7|81
1680824100000|2023-04-06 23:35:00|68855.8|68804.6|68849.8|68801.4|68857.7|68805.4|68848.6|68792.7|62
1680824400000|2023-04-06 23:40:00|68850.8|68801.5|68846.7|68802.4|68857.4|68808.3|68846.1|68799.7|38
1680824700000|2023-04-06 23:45:00|68850.3|68800.2|68850.9|68819.8|68855.1|68824|68829.5|68796.1|128
1680825000000|2023-04-06 23:50:00|68850.8|68820|68848.5|68828.5|68851.1|68829.9|68840|68819|171
1680825300000|2023-04-06 23:55:00|68848.9|68828.9|68847.5|68827.5|68850.7|68830.7|68842.9|68822.9|200
1680825600000|2023-04-07 00:00:00|68847.2|68827.2|68841.6|68821.6|68847.3|68827.3|68831.4|68811.4|294
1680825900000|2023-04-07 00:05:00|68841.7|68821.7|68846.2|68826.2|68855.3|68835.3|68841.4|68821.4|155
1680826200000|2023-04-07 00:10:00|68846.3|68826.3|68840.9|68820.9|68849.2|68829.2|68840.1|68820.1|146
1680826500000|2023-04-07 00:15:00|68840.6|68820.6|68849.9|68829.9|68854.7|68834.7|68840.5|68820.5|201
1680826800000|2023-04-07 00:20:00|68849.8|68829.8|68862.5|68842.5|68864|68844|68848.3|68828.3|175
1680827100000|2023-04-07 00:25:00|68862.4|68842.4|68867.5|68847.5|68868.4|68848.4|68859|68839|211
1680827400000|2023-04-07 00:30:00|68867.6|68847.6|68873.1|68853.1|68873.2|68853.2|68865.2|68845.2|243
1680827700000|2023-04-07 00:35:00|68873|68853|68852.1|68832.1|68882.3|68862.3|68850.4|68830.4|267
1680828000000|2023-04-07 00:40:00|68852|68832|68855.6|68835.6|68856.7|68836.7|68851.4|68831.4|103
1680828300000|2023-04-07 00:45:00|68855.5|68835.5|68858.7|68838.7|68859.5|68839.5|68847.6|68827.6|250
1680828600000|2023-04-07 00:50:00|68858.6|68838.6|68850.6|68830.6|68859.3|68839.3|68850.1|68830.1|188
1680828900000|2023-04-07 00:55:00|68847.5|68827.5|68857.6|68837.6|68863|68843|68839.2|68819.2|303
1680829200000|2023-04-07 01:00:00|68858|68838|68870.2|68850.2|68877.5|68857.5|68857.9|68837.9|484
1680829500000|2023-04-07 01:05:00|68871|68851|68857.6|68837.6|68871.3|68851.3|68852|68832|389
1680829800000|2023-04-07 01:10:00|68857.4|68837.4|68873.1|68853.1|68875.6|68855.6|68846.9|68826.9|303
1680830100000|2023-04-07 01:15:00|68873|68853|68855.4|68835.4|68874.1|68854.1|68851.2|68831.2|208
1680830400000|2023-04-07 01:20:00|68855.5|68835.5|68850.9|68830.9|68863|68843|68844.2|68824.2|298
1680830700000|2023-04-07 01:25:00|68850.8|68830.8|68856.2|68836.2|68856.6|68836.6|68838.4|68818.4|349
1680831000000|2023-04-07 01:30:00|68856.5|68836.5|68835.1|68815.1|68857.9|68837.9|68828.9|68808.9|510
1680831300000|2023-04-07 01:35:00|68835.3|68815.3|68811|68791|68840.3|68823|68803.2|68783.2|457
1680831600000|2023-04-07 01:40:00|68811.4|68791.4|68806.3|68796.3|68816.8|68796.8|68802.9|68782.9|378
1680831900000|2023-04-07 01:45:00|68806.2|68796.2|68804.6|68784.6|68807.3|68796.2|68794.1|68779.1|334
1680832200000|2023-04-07 01:50:00|68804.5|68784.5|68791.8|68781.8|68810.9|68790.9|68791|68779.4|342
1680832500000|2023-04-07 01:55:00|68791.7|68781.7|68822.2|68802.2|68829.7|68813.7|68789.5|68776.2|400
1680832800000|2023-04-07 02:00:00|68822.1|68802.1|68810.1|68790.1|68822.4|68809.1|68808.2|68788.2|276
1680833100000|2023-04-07 02:05:00|68810|68790|68814.4|68794.4|68819.3|68799.3|68800.6|68787.5|281
1680833400000|2023-04-07 02:10:00|68814.3|68794.3|68807.5|68787.5|68817.2|68797.2|68800.8|68785.5|280
1680833700000|2023-04-07 02:15:00|68807.4|68787.4|68812.6|68792.6|68818.7|68798.7|68799.3|68779.3|265
1680834000000|2023-04-07 02:20:00|68813.6|68793.6|68806.1|68786.1|68813.6|68793.6|68798.8|68778.8|304
1680834300000|2023-04-07 02:25:00|68807.7|68787.7|68801.4|68791.4|68808.1|68795.3|68797.8|68782|218
1680834600000|2023-04-07 02:30:00|68801.3|68791.3|68834.2|68814.2|68835.3|68815.3|68798.2|68785.1|311
1680834900000|2023-04-07 02:35:00|68834.3|68814.3|68827.5|68807.5|68837.8|68823.9|68820.1|68805.5|339
1680835200000|2023-04-07 02:40:00|68827.3|68807.3|68821|68811|68829.1|68812.9|68821|68803.4|243
1680835500000|2023-04-07 02:45:00|68821.1|68811.1|68821|68811|68822.5|68812.5|68820.2|68810.2|182
1680835800000|2023-04-07 02:50:00|68820.9|68810.9|68823.7|68803.7|68824.4|68812.3|68816.1|68801.2|297
1680836100000|2023-04-07 02:55:00|68824.7|68804.7|68829.3|68809.3|68840.3|68822.7|68824.5|68804.5|377
1680836400000|2023-04-07 03:00:00|68829.2|68809.2|68841.4|68821.4|68841.5|68824.2|68829.1|68809.1|220
1680836700000|2023-04-07 03:05:00|68841.5|68821.5|68831|68811|68841.5|68821.5|68831|68811|249
1680837000000|2023-04-07 03:10:00|68834.1|68814.1|68830.5|68810.5|68836.3|68816.3|68829.5|68809.5|207
1680837300000|2023-04-07 03:15:00|68830.3|68810.3|68830.9|68810.9|68836.3|68816.3|68829.8|68809.8|233
1680837600000|2023-04-07 03:20:00|68831|68811|68826.3|68806.3|68831.1|68811.1|68812.7|68800.7|167
1680837900000|2023-04-07 03:25:00|68826.4|68806.4|68819.1|68799.1|68827.6|68807.6|68818.4|68798.4|202
1680838200000|2023-04-07 03:30:00|68819|68799|68815.4|68795.4|68820.6|68800.6|68809.4|68794.3|191
1680838500000|2023-04-07 03:35:00|68815.5|68795.5|68810|68800|68819|68802.5|68810|68793.5|152
1680838800000|2023-04-07 03:40:00|68809.9|68799.9|68795.4|68785.4|68810.1|68800.1|68790.4|68780.4|134
1680839100000|2023-04-07 03:45:00|68795.5|68785.5|68811.1|68791.1|68811.1|68791.1|68795.2|68781.6|188
1680839400000|2023-04-07 03:50:00|68811.4|68791.4|68801.5|68791.5|68813|68796.2|68801.3|68786.1|140
1680839700000|2023-04-07 03:55:00|68801.4|68791.4|68800|68780|68804.8|68791.6|68798.8|68778.8|162
1680840000000|2023-04-07 04:00:00|68800.1|68780.1|68797.7|68777.7|68800.5|68785.2|68793.6|68777.5|134
1680840300000|2023-04-07 04:05:00|68797.6|68777.6|68793.6|68783.6|68797.7|68783.8|68792.8|68777.6|78
1680840600000|2023-04-07 04:10:00|68793.4|68783.4|68798.3|68778.3|68800.9|68784.6|68790.4|68775.3|137
1680840900000|2023-04-07 04:15:00|68798.4|68778.4|68797.7|68787.7|68799|68789|68793.4|68778.4|123
1680841200000|2023-04-07 04:20:00|68797.6|68787.6|68801.7|68781.7|68803.2|68787.6|68795.9|68780.5|153
1680841500000|2023-04-07 04:25:00|68801.8|68781.8|68798.6|68778.6|68803.4|68783.4|68797.9|68777.9|194
1680841800000|2023-04-07 04:30:00|68798.3|68778.3|68800.1|68780.1|68800.2|68781.3|68786.9|68769.6|279
1680842100000|2023-04-07 04:35:00|68800.2|68780.2|68800.2|68780.2|68800.3|68780.3|68798.1|68778.1|158
1680842400000|2023-04-07 04:40:00|68800.1|68780.1|68800.5|68790.5|68805.2|68791.2|68796.9|68780|150
1680842700000|2023-04-07 04:45:00|68800.4|68790.4|68800.1|68790.1|68800.9|68790.9|68799.2|68789.2|151
1680843000000|2023-04-07 04:50:00|68800|68790|68799.9|68789.9|68801|68791|68799.1|68789.1|94
1680843300000|2023-04-07 04:55:00|68800.1|68790.1|68800.1|68790.1|68800.9|68790.9|68799.8|68789.8|59
1680843600000|2023-04-07 05:00:00|68799.9|68789.9|68797.7|68787.7|68800.6|68790.6|68797.7|68787.7|103
1680843900000|2023-04-07 05:05:00|68797.8|68787.8|68797.2|68787.2|68798.8|68788.8|68795.2|68785.2|145
1680844200000|2023-04-07 05:10:00|68797.1|68787.1|68799|68789|68800.3|68790.3|68795.2|68785.2|142
1680844500000|2023-04-07 05:15:00|68799.1|68789.1|68798|68788|68800.2|68790.2|68794.5|68784.5|168
1680844800000|2023-04-07 05:20:00|68797.9|68787.9|68799.7|68789.7|68801.3|68791.3|68796.1|68786.1|156
1680845100000|2023-04-07 05:25:00|68799.6|68789.6|68801|68781|68801.6|68789.7|68794|68777.3|190
1680845400000|2023-04-07 05:30:00|68801.1|68781.1|68800.9|68780.9|68803.2|68783.2|68797.2|68777.2|205
1680845700000|2023-04-07 05:35:00|68800.7|68780.7|68801.5|68791.5|68803.8|68791.8|68796.4|68780.6|221
1680846000000|2023-04-07 05:40:00|68801.6|68791.6|68796.2|68786.2|68802.9|68791.6|68793.3|68778.6|234
1680846300000|2023-04-07 05:45:00|68796.3|68786.3|68790|68780|68800|68790|68789.8|68779.8|150
1680846600000|2023-04-07 05:50:00|68789.8|68779.8|68778|68758|68793.8|68782|68772|68752.7|399
1680846900000|2023-04-07 05:55:00|68778.1|68758.1|68785.2|68765.2|68787|68767|68777.6|68757.6|371
1680847200000|2023-04-07 06:00:00|68785.4|68765.4|68798.2|68778.2|68798.8|68778.8|68785.4|68765.4|367
1680847500000|2023-04-07 06:05:00|68798.1|68778.1|68790.2|68780.2|68801.7|68786.4|68789.6|68774.2|293
1680847800000|2023-04-07 06:10:00|68790.1|68780.1|68799.1|68779.1|68799.7|68781.2|68789.6|68774.3|274
1680848100000|2023-04-07 06:15:00|68799.2|68779.2|68789.6|68769.6|68801.5|68781.5|68785.1|68765.1|218
1680848400000|2023-04-07 06:20:00|68789.7|68769.7|68794.1|68784.1|68799.8|68786.7|68784.9|68768.7|322
1680848700000|2023-04-07 06:25:00|68794.2|68784.2|68783.1|68773.1|68802.3|68787.1|68782.2|68768.8|266
1680849000000|2023-04-07 06:30:00|68783.3|68773.3|68797.8|68777.8|68799.4|68779.8|68783.3|68772.4|365
1680849300000|2023-04-07 06:35:00|68797.9|68777.9|68796.8|68776.8|68799.9|68784.2|68789.8|68773.5|263
1680849600000|2023-04-07 06:40:00|68796.7|68776.7|68794.2|68774.2|68798.4|68778.4|68793.6|68773.6|280
1680849900000|2023-04-07 06:45:00|68794.3|68774.3|68795.6|68775.6|68798.5|68779.6|68788.5|68774|229
1680850200000|2023-04-07 06:50:00|68795.5|68775.5|68798.3|68778.3|68799.5|68779.5|68794.5|68774.5|253
1680850500000|2023-04-07 06:55:00|68798.1|68778.1|68803.8|68783.8|68807.4|68787.4|68797.7|68777.7|282
1680850800000|2023-04-07 07:00:00|68803.7|68783.7|68794.4|68784.4|68803.9|68785.7|68791.2|68774.7|393
1680851100000|2023-04-07 07:05:00|68794.5|68784.5|68798.2|68778.2|68803.1|68786.8|68792.4|68776.2|340
1680851400000|2023-04-07 07:10:00|68798|68778|68785.1|68765.1|68799.3|68779.3|68773.8|68756.3|443
1680851700000|2023-04-07 07:15:00|68785.9|68765.9|68774.6|68754.6|68785.9|68765.9|68767|68748|361
1680852000000|2023-04-07 07:20:00|68774.7|68754.7|68785.2|68765.2|68785.8|68771.9|68765.5|68750.6|403
1680852300000|2023-04-07 07:25:00|68785.3|68765.3|68794|68774|68797.2|68781.7|68778.9|68762.5|376
1680852600000|2023-04-07 07:30:00|68793.9|68773.9|68792.7|68782.7|68796.2|68784.3|68787.4|68773.6|295
1680852900000|2023-04-07 07:35:00|68792.6|68782.6|68778.8|68768.8|68792.8|68782.8|68778.7|68760|294
1680853200000|2023-04-07 07:40:00|68778.6|68768.6|68794.3|68774.3|68795.4|68780.4|68778.6|68762.2|371
1680853500000|2023-04-07 07:45:00|68793.9|68773.9|68790.9|68770.9|68794.1|68774.1|68774|68758.8|341
1680853800000|2023-04-07 07:50:00|68790.6|68770.6|68794.4|68774.4|68797|68781.6|68786.9|68770.6|324
1680854100000|2023-04-07 07:55:00|68794.3|68774.3|68795|68785|68798.8|68785.3|68791.5|68771.5|339
1680854400000|2023-04-07 08:00:00|68794.8|68784.8|68790.5|68780.5|68796.7|68786.7|68790.1|68780.1|211
1680854700000|2023-04-07 08:05:00|68789.1|68779.1|68780|68770|68789.1|68779.1|68771.4|68759.2|337
1680855000000|2023-04-07 08:10:00|68780.1|68770.1|68791.9|68781.9|68791.9|68781.9|68777.5|68763.1|235
1680855300000|2023-04-07 08:15:00|68791.8|68781.8|68793.1|68783.1|68794|68784|68788.9|68778.9|230
1680855600000|2023-04-07 08:20:00|68793.2|68783.2|68790.8|68780.8|68802.8|68789.5|68789.1|68775|373
1680855900000|2023-04-07 08:25:00|68790.7|68780.7|68797.4|68787.4|68803.6|68787.4|68789.7|68776.1|280
1680856200000|2023-04-07 08:30:00|68797.6|68787.6|68786.8|68776.8|68797.6|68787.6|68784.6|68772.3|235
1680856500000|2023-04-07 08:35:00|68786.9|68776.9|68787.3|68777.3|68793.1|68783.1|68786.1|68776.1|102
1680856800000|2023-04-07 08:40:00|68787.2|68777.2|68795.1|68775.1|68802|68786.3|68786.8|68774.9|227
1680857100000|2023-04-07 08:45:00|68795|68775|68787.6|68767.6|68795.9|68775.9|68778.2|68758.2|278
1680857400000|2023-04-07 08:50:00|68787.5|68767.5|68795.4|68775.4|68801|68781|68787.5|68767.5|284
1680857700000|2023-04-07 08:55:00|68795.3|68775.3|68797.1|68777.1|68800.4|68780.4|68794.1|68774.1|209
1680858000000|2023-04-07 09:00:00|68796.8|68776.8|68785.7|68765.7|68798.5|68778.5|68780.5|68765.3|298
1680858300000|2023-04-07 09:05:00|68785.6|68765.6|68791.4|68771.4|68793.9|68779.6|68779.9|68765.4|288
1680858600000|2023-04-07 09:10:00|68791.3|68771.3|68783.5|68773.5|68792.4|68774|68783.1|68767.8|282
1680858900000|2023-04-07 09:15:00|68783.4|68773.4|68787.6|68767.6|68790.8|68773.7|68781.9|68766.8|223
1680859200000|2023-04-07 09:20:00|68787.5|68767.5|68780.7|68760.7|68789.7|68773|68769|68753.9|303
1680859500000|2023-04-07 09:25:00|68780.8|68760.8|68788.4|68778.4|68789.1|68778.6|68777.2|68757.9|194
1680859800000|2023-04-07 09:30:00|68788.3|68778.3|68777.8|68757.8|68792.1|68779.2|68772.5|68752.5|184
1680860100000|2023-04-07 09:35:00|68778|68758|68763|68743|68779|68759|68762.8|68742.8|401
1680860400000|2023-04-07 09:40:00|68762.8|68742.8|68738|68718|68763|68747.8|68737.2|68717.2|248
1680860700000|2023-04-07 09:45:00|68737.9|68717.9|68745.9|68725.9|68753.2|68735|68737.4|68717.4|287
1680861000000|2023-04-07 09:50:00|68745.8|68725.8|68749.7|68729.7|68750.5|68730.5|68723.6|68703.6|394
1680861300000|2023-04-07 09:55:00|68746.3|68726.3|68728.1|68708.1|68746.3|68726.3|68727.3|68707.3|381
1680861600000|2023-04-07 10:00:00|68728.3|68708.3|68738.4|68718.4|68738.8|68718.8|68721.9|68701.9|295
1680861900000|2023-04-07 10:05:00|68738.5|68718.5|68746.7|68726.7|68747.8|68727.8|68738.3|68718.3|189
1680862200000|2023-04-07 10:10:00|68746.8|68726.8|68745.4|68725.4|68749.9|68731.1|68740|68724.7|183
1680862500000|2023-04-07 10:15:00|68744.1|68724.1|68750.5|68730.5|68752.3|68732.3|68738.8|68718.8|265
1680862800000|2023-04-07 10:20:00|68750.4|68730.4|68741.5|68721.5|68751.1|68736|68740.3|68720.3|205
1680863100000|2023-04-07 10:25:00|68741.4|68721.4|68733.1|68713.1|68741.4|68721.4|68730.2|68710.2|166
1680863400000|2023-04-07 10:30:00|68733.2|68713.2|68734.7|68714.7|68737.2|68717.2|68729.3|68709.3|209
1680863700000|2023-04-07 10:35:00|68734.8|68714.8|68728.9|68708.9|68737.1|68717.1|68728.8|68708.8|138
1680864000000|2023-04-07 10:40:00|68728.8|68708.8|68741.4|68721.4|68741.8|68721.8|68727.7|68707.7|191
1680864300000|2023-04-07 10:45:00|68741.3|68721.3|68730.4|68710.4|68745.1|68725.1|68728.3|68708.3|267
1680864600000|2023-04-07 10:50:00|68730.5|68710.5|68734.7|68714.7|68742.6|68727.4|68725|68706.7|310
1680864900000|2023-04-07 10:55:00|68734.8|68714.8|68738.5|68718.5|68742.4|68722.4|68733|68713|219
1680865200000|2023-04-07 11:00:00|68738.6|68718.6|68737.6|68717.6|68746.4|68726.4|68733.7|68713.7|240
1680865500000|2023-04-07 11:05:00|68736.8|68716.8|68740.2|68720.2|68742.1|68722.1|68735.1|68715.1|201
1680865800000|2023-04-07 11:10:00|68740.1|68720.1|68742.3|68722.3|68742.5|68722.5|68736.9|68716.9|182
1680866100000|2023-04-07 11:15:00|68742.2|68722.2|68755.4|68735.4|68758.4|68738.4|68742.1|68722.1|231
1680866400000|2023-04-07 11:20:00|68754.6|68734.6|68748.1|68728.1|68757.1|68737.1|68746.5|68726.5|151
1680866700000|2023-04-07 11:25:00|68747.9|68727.9|68745.8|68735.8|68751|68736|68744.1|68727.5|106
1680867000000|2023-04-07 11:30:00|68745.7|68735.7|68751.3|68731.3|68754.1|68737|68744.6|68726.8|163
1680867300000|2023-04-07 11:35:00|68751.2|68731.2|68748.6|68738.6|68756.1|68738.6|68747.9|68727.9|160
1680867600000|2023-04-07 11:40:00|68748.1|68738.1|68759.8|68749.8|68766|68750.6|68748.1|68734|262
1680867900000|2023-04-07 11:45:00|68759.7|68749.7|68780.8|68760.8|68780.9|68760.9|68756.6|68739.9|294
1680868200000|2023-04-07 11:50:00|68780.9|68760.9|68769.6|68749.6|68781.8|68761.8|68768.6|68748.6|319
1680868500000|2023-04-07 11:55:00|68769.4|68749.4|68769.7|68749.7|68774.2|68759.4|68764.8|68744.8|302
1680868800000|2023-04-07 12:00:00|68769.8|68749.8|68775.9|68755.9|68780.9|68760.9|68769.8|68749.8|232
1680869100000|2023-04-07 12:05:00|68775.6|68755.6|68777.7|68757.7|68785.3|68765.3|68773.8|68753.8|203
1680869400000|2023-04-07 12:10:00|68777.5|68757.5|68777.9|68757.9|68778.1|68758.1|68769.3|68749.3|256
1680869700000|2023-04-07 12:15:00|68777.8|68757.8|68789.2|68769.2|68795.9|68775.9|68777.7|68757.7|322
1680870000000|2023-04-07 12:20:00|68788.6|68768.6|68784.7|68764.7|68789.9|68769.9|68779.6|68759.6|314
1680870300000|2023-04-07 12:25:00|68784.8|68764.8|68806.2|68687.2|68815|68774.1|68772.5|68687.2|386
1680870600000|2023-04-07 12:30:00|68802.4|68683.4|68841.6|68821.6|68841.6|68821.6|68781.7|68681.3|887
1680870900000|2023-04-07 12:35:00|68841.9|68821.9|68834.6|68814.6|68859|68839|68828.2|68808.2|817
1680871200000|2023-04-07 12:40:00|68834.7|68814.7|68822.9|68802.9|68835.3|68815.3|68808.9|68788.9|622
1680871500000|2023-04-07 12:45:00|68822.8|68802.8|68778.5|68758.5|68822.8|68802.8|68746.2|68726.2|694
1680871800000|2023-04-07 12:50:00|68777.8|68757.8|68773.1|68753.1|68786.1|68766.1|68766.7|68746.7|708
1680872100000|2023-04-07 12:55:00|68771.1|68751.1|68771.2|68751.2|68781.6|68761.6|68768.7|68748.7|537
1680872400000|2023-04-07 13:00:00|68771.1|68751.1|68778.8|68758.8|68779.8|68759.8|68769.2|68749.2|533
1680872700000|2023-04-07 13:05:00|68778.4|68758.4|68773.2|68753.2|68780.2|68760.2|68770.4|68750.4|462
1680873000000|2023-04-07 13:10:00|68773.3|68753.3|68789.8|68769.8|68790.3|68770.3|68772.3|68752.3|419
1680873300000|2023-04-07 13:15:00|68789.6|68769.6|68796.1|68776.1|68796.6|68776.6|68779.2|68759.2|243
1680873600000|2023-04-07 13:20:00|68795.9|68775.9|68814.6|68794.6|68818.5|68798.5|68790.8|68770.8|363
1680873900000|2023-04-07 13:25:00|68814.7|68794.7|68797.5|68777.5|68816.1|68796.1|68786.9|68766.9|415
1680874200000|2023-04-07 13:30:00|68797.6|68777.6|68796.2|68776.2|68804|68784|68794.9|68774.9|378
1680874500000|2023-04-07 13:35:00|68796.3|68776.3|68797|68777|68804.6|68784.6|68795|68775|275
1680874800000|2023-04-07 13:40:00|68797.6|68777.6|68804.5|68784.5|68807.6|68787.6|68794.3|68774.3|326
1680875100000|2023-04-07 13:45:00|68805|68785|68795.3|68775.3|68806.2|68786.2|68794.8|68774.8|250
1680875400000|2023-04-07 13:50:00|68795.6|68775.6|68803.3|68783.3|68803.8|68783.8|68795.4|68775.4|275
1680875700000|2023-04-07 13:55:00|68803.1|68783.1|68794.1|68774.1|68815.6|68795.6|68793.8|68773.8|319
1680876000000|2023-04-07 14:00:00|68794.2|68774.2|68791.6|68771.6|68803.3|68783.3|68791.4|68771.4|333
1680876300000|2023-04-07 14:05:00|68791.5|68771.5|68789.2|68769.2|68793.4|68773.4|68788.3|68768.3|167
1680876600000|2023-04-07 14:10:00|68789.1|68769.1|68786.3|68766.3|68797.8|68777.8|68783.6|68763.6|242
1680876900000|2023-04-07 14:15:00|68786.4|68766.4|68784|68764|68789.6|68769.6|68782.4|68762.4|285
1680877200000|2023-04-07 14:20:00|68783.9|68763.9|68778.9|68758.9|68784.2|68764.2|68778.7|68758.7|250
1680877500000|2023-04-07 14:25:00|68779|68759|68773.9|68753.9|68779|68759|68771.3|68751.3|157
1680877800000|2023-04-07 14:30:00|68774.2|68754.2|68771.2|68751.2|68774.9|68754.9|68771|68751|137
1680878100000|2023-04-07 14:35:00|68771.4|68751.4|68771.3|68751.3|68774.7|68754.7|68770.4|68750.4|159
1680878400000|2023-04-07 14:40:00|68771.2|68751.2|68762.7|68742.7|68772.7|68752.7|68762.5|68742.5|319
1680878700000|2023-04-07 14:45:00|68762.6|68742.6|68764.4|68744.4|68770.3|68750.3|68762.4|68742.4|257
1680879000000|2023-04-07 14:50:00|68764.3|68744.3|68766.1|68746.1|68766.2|68746.2|68762.1|68742.1|145
1680879300000|2023-04-07 14:55:00|68766|68746|68770.7|68750.7|68773.6|68753.6|68766|68746|250
1680879600000|2023-04-07 15:00:00|68771.1|68751.1|68774|68754|68784.2|68764.2|68769.3|68749.3|211
1680879900000|2023-04-07 15:05:00|68773.9|68753.9|68771.3|68751.3|68775|68755|68761.3|68741.3|317
1680880200000|2023-04-07 15:10:00|68771.2|68751.2|68768.3|68748.3|68771.8|68751.8|68764.2|68744.2|205
1680880500000|2023-04-07 15:15:00|68768.4|68748.4|68763|68743|68770.9|68750.9|68763|68743|166
1680880800000|2023-04-07 15:20:00|68763.3|68743.3|68769.1|68749.1|68770|68750|68762.5|68742.5|134
1680881100000|2023-04-07 15:25:00|68769.2|68749.2|68768.1|68748.1|68769.5|68749.5|68767.9|68747.9|100
1680881400000|2023-04-07 15:30:00|68768.3|68748.3|68758.1|68738.1|68769.2|68749.2|68752.8|68732.8|113
1680881700000|2023-04-07 15:35:00|68757.9|68737.9|68761.1|68741.1|68763.4|68743.4|68757.8|68737.8|95
1680882000000|2023-04-07 15:40:00|68760.9|68740.9|68760.7|68740.7|68761.5|68741.5|68760.5|68740.5|26
1680882300000|2023-04-07 15:45:00|68760.6|68740.6|68764.6|68744.6|68764.7|68744.7|68760.5|68740.5|56
1680882600000|2023-04-07 15:50:00|68764.7|68744.7|68770|68750|68789.9|68769.9|68763.8|68743.8|152
1680882900000|2023-04-07 15:55:00|68769.9|68749.9|68770.7|68750.7|68773.6|68753.6|68768.8|68748.8|86
1680883200000|2023-04-07 16:00:00|68770.6|68750.6|68771.9|68751.9|68772.6|68752.6|68770.6|68750.6|63
1680883500000|2023-04-07 16:05:00|68771.8|68751.8|68771.9|68751.9|68772.4|68752.4|68771.6|68751.6|42
1680883800000|2023-04-07 16:10:00|68772|68752|68783.7|68763.7|68789.3|68769.3|68771.2|68751.2|199
1680884100000|2023-04-07 16:15:00|68783.6|68763.6|68783.4|68763.4|68784|68764|68782.2|68762.2|139
1680884400000|2023-04-07 16:20:00|68783.2|68763.2|68787|68767|68789.4|68769.4|68781.5|68761.5|168
1680884700000|2023-04-07 16:25:00|68787.1|68767.1|68785.5|68765.5|68787.1|68767.1|68785|68765|130
1680885000000|2023-04-07 16:30:00|68785.2|68765.2|68779.5|68759.5|68786|68766|68779.1|68759.1|87
1680885300000|2023-04-07 16:35:00|68779.3|68759.3|68776.8|68756.8|68779.6|68759.6|68775|68755|243
1680885600000|2023-04-07 16:40:00|68776.7|68756.7|68776.2|68756.2|68777.2|68757.2|68775.9|68755.9|185
1680885900000|2023-04-07 16:45:00|68776.6|68756.6|68772.1|68752.1|68777.7|68757.7|68772|68752|138
1680886200000|2023-04-07 16:50:00|68772.3|68752.3|68773.4|68753.4|68773.6|68753.6|68771.2|68751.2|100
1680886500000|2023-04-07 16:55:00|68774.5|68754.5|68772.1|68752.1|68774.5|68754.5|68771.7|68751.7|56
1680886800000|2023-04-07 17:00:00|68771.9|68751.9|68772.4|68752.4|68772.7|68752.7|68767.1|68747.1|172
1680887100000|2023-04-07 17:05:00|68772.5|68752.5|68774.3|68754.3|68775|68755|68772|68752|87
1680887400000|2023-04-07 17:10:00|68774.2|68754.2|68772.6|68752.6|68775.1|68755.1|68771.8|68751.8|45
1680887700000|2023-04-07 17:15:00|68772.5|68752.5|68774.8|68754.8|68774.8|68754.8|68772.5|68752.5|12
1680888000000|2023-04-07 17:20:00|68774.6|68754.6|68770.4|68750.4|68774.6|68754.6|68770.2|68750.2|39
1680888300000|2023-04-07 17:25:00|68770.7|68750.7|68772.8|68752.8|68773.3|68753.3|68770.6|68750.6|29
1680888600000|2023-04-07 17:30:00|68772.1|68752.1|68772.5|68752.5|68772.8|68752.8|68770.5|68750.5|36
1680888900000|2023-04-07 17:35:00|68772.6|68752.6|68772.6|68752.6|68773.5|68753.5|68772.4|68752.4|37
1680889200000|2023-04-07 17:40:00|68772.4|68752.4|68773.2|68753.2|68773.8|68753.8|68772.2|68752.2|50
1680889500000|2023-04-07 17:45:00|68772.5|68752.5|68772.4|68752.4|68773.3|68753.3|68771.3|68751.3|26
1680889800000|2023-04-07 17:50:00|68772.1|68752.1|68790.8|68770.8|68800.6|68780.6|68772.1|68752.1|271
1680890100000|2023-04-07 17:55:00|68790.3|68770.3|68777.5|68757.5|68800.9|68780.9|68777.2|68757.2|350
1680890400000|2023-04-07 18:00:00|68777.9|68757.9|68776.9|68756.9|68778.5|68758.5|68776.2|68756.2|39
1680890700000|2023-04-07 18:05:00|68776.8|68756.8|68776.1|68756.1|68777.2|68757.2|68775.5|68755.5|19
1680891000000|2023-04-07 18:10:00|68776.3|68756.3|68776.6|68756.6|68777.2|68757.2|68773.1|68753.1|23
1680891300000|2023-04-07 18:15:00|68776.7|68756.7|68776.3|68756.3|68777|68757|68776.1|68756.1|28
1680891600000|2023-04-07 18:20:00|68776.5|68756.5|68775.4|68755.4|68776.6|68756.6|68775.4|68755.4|21
1680891900000|2023-04-07 18:25:00|68775.7|68755.7|68776.5|68756.5|68778.3|68758.3|68775.2|68755.2|300
1680892200000|2023-04-07 18:30:00|68776.4|68756.4|68778.4|68758.4|68778.6|68758.6|68776.4|68756.4|19
1680892500000|2023-04-07 18:35:00|68778.7|68758.7|68777.8|68757.8|68782|68762|68777.8|68757.8|13
1680892800000|2023-04-07 18:40:00|68778.7|68758.7|68777.9|68757.9|68779.9|68759.9|68777.9|68757.9|6
1680893100000|2023-04-07 18:45:00|68778.8|68758.8|68779|68759|68779.6|68759.6|68776.5|68756.5|23
1680893400000|2023-04-07 18:50:00|68780.1|68760.1|68779|68759|68780.8|68760.8|68779|68759|6
1680893700000|2023-04-07 18:55:00|68778.3|68758.3|68777.4|68757.4|68779.7|68759.7|68777.4|68757.4|9
1680894000000|2023-04-07 19:00:00|68778|68758|68788.7|68768.7|68827|68770.6|68777|68732.3|211
1680894300000|2023-04-07 19:05:00|68787.8|68767.8|68780.8|68760.8|68789.2|68769.2|68774.8|68754.8|171
1680894600000|2023-04-07 19:10:00|68779.7|68759.7|68778.8|68758.8|68780.8|68760.8|68778.4|68758.4|23
1680894900000|2023-04-07 19:15:00|68780.1|68760.1|68780.8|68760.8|68781.3|68761.3|68778.3|68758.3|22
1680895200000|2023-04-07 19:20:00|68780.3|68760.3|68778.5|68758.5|68781.4|68761.4|68778|68758|50
1680895500000|2023-04-07 19:25:00|68778.4|68758.4|68778.9|68758.9|68819.4|68770.9|68776.9|68737|206
1680895800000|2023-04-07 19:30:00|68778.7|68758.7|68777.5|68757.5|68779.4|68759.4|68776.4|68756.4|39
1680896100000|2023-04-07 19:35:00|68777.4|68757.4|68776.8|68756.8|68777.9|68757.9|68776.8|68756.8|50
1680896400000|2023-04-07 19:40:00|68776.9|68756.9|68779.4|68759.4|68779.6|68759.6|68776.8|68756.8|32
1680896700000|2023-04-07 19:45:00|68779.5|68759.5|68777.5|68757.5|68779.7|68759.7|68777|68757|29
1680897000000|2023-04-07 19:50:00|68777.6|68757.6|68779.8|68759.8|68782.1|68762.1|68776.9|68756.9|38
1680897300000|2023-04-07 19:55:00|68779.9|68759.9|68777.4|68757.4|68779.9|68759.9|68776.5|68756.5|49
1680897600000|2023-04-07 20:00:00|68777.6|68757.6|68777.3|68757.3|68779.4|68759.4|68776.3|68756.3|50
1680897900000|2023-04-07 20:05:00|68777.4|68757.4|68778.2|68758.2|68778.4|68758.4|68776.5|68756.5|42
1680898200000|2023-04-07 20:10:00|68778.3|68758.3|68778.2|68758.2|68780.6|68760.6|68777.4|68757.4|28
1680898500000|2023-04-07 20:15:00|68778.3|68758.3|68778.9|68758.9|68779.2|68759.2|68777.6|68757.6|41
1680898800000|2023-04-07 20:20:00|68778.5|68758.5|68779.4|68759.4|68779.9|68759.9|68778.3|68758.3|61
1680899100000|2023-04-07 20:25:00|68779.3|68759.3|68778.8|68758.8|68779.6|68759.6|68777|68757|43
1680899400000|2023-04-07 20:30:00|68778.9|68758.9|68782.4|68762.4|68809.9|68763.9|68778.9|68733.9|46
1680899700000|2023-04-07 20:35:00|68782.5|68762.5|68813.4|68736.9|68815.1|68762.5|68781.8|68736.3|21
1680900000000|2023-04-07 20:40:00|68814.3|68736.3|68788.2|68768.2|68818.7|68773.5|68775.8|68733.2|100
1680900300000|2023-04-07 20:45:00|68788.3|68768.3|68774|68754|68811.3|68768.3|68774|68721.4|110
1680900600000|2023-04-07 20:50:00|68811.3|68727.2|68789.9|68769.9|68825.2|68773.4|68787.8|68715.7|124
1680900900000|2023-04-07 20:55:00|68788.7|68768.7|68815.5|68696.5|68826|68771.7|68787.2|68692.7|132
1681070400000|2023-04-09 20:00:00|68812.5|68713.1|68768.3|68746.3|68827.5|68747.4|68768.3|68701.5|6
1681071600000|2023-04-09 20:20:00|68827.5|68701.5|68827.5|68701.5|68827.5|68701.5|68827.5|68701.5|1
1681072500000|2023-04-09 20:35:00|68787.2|68706.2|68827.5|68701.5|68827.5|68706.2|68787.2|68701.5|2
1681072800000|2023-04-09 20:40:00|68786.8|68708.8|68786.8|68708.8|68786.8|68708.8|68786.8|68708.8|1
1681073100000|2023-04-09 20:45:00|68786.4|68738|68760|68738|68827.5|68738|68760|68701.5|4
1681073400000|2023-04-09 20:50:00|68827.5|68701.5|68760|68738|68827.5|68738|68760|68701.5|2
1681073700000|2023-04-09 20:55:00|68759.9|68737.9|68783.9|68667.5|68827.5|68739.3|68759.9|68663|6
1681074000000|2023-04-09 21:00:00|68783.4|68669.7|68798.5|68694.3|68798.5|68694.8|68777.8|68667.1|8
1681074300000|2023-04-09 21:05:00|68809.9|68683.9|68809.9|68683.9|68809.9|68696|68770.9|68666.8|11
1681074600000|2023-04-09 21:10:00|68820|68694|68785.1|68709.9|68820|68731.7|68779.4|68694|226
1681074900000|2023-04-09 21:15:00|68779.6|68709.8|68787|68731|68790.4|68733|68778.5|68709.8|30
1681075200000|2023-04-09 21:20:00|68791.1|68723.1|68800.6|68718.9|68800.6|68734|68778.9|68710.7|34
1681075500000|2023-04-09 21:25:00|68810.2|68712.5|68800.3|68718.2|68810.2|68718.2|68800.3|68712|4
1681075800000|2023-04-09 21:30:00|68790.1|68734|68789.5|68717.3|68799.1|68734|68779|68713|29
1681076100000|2023-04-09 21:35:00|68779.1|68716.3|68778.6|68717.2|68800.2|68734|68778.6|68716.3|18
1681076400000|2023-04-09 21:40:00|68789.4|68724.2|68800.2|68724.2|68800.2|68724.2|68789.4|68724.2|2
1681076700000|2023-04-09 21:45:00|68799.6|68723.8|68786.7|68734|68799.7|68734|68778.6|68716.5|27
1681077000000|2023-04-09 21:50:00|68787.6|68722.5|68799|68725.4|68799|68735.2|68778.5|68717.5|10
1681077300000|2023-04-09 21:55:00|68788.7|68717.6|68796.8|68713.8|68809.1|68731.9|68778.4|68713.8|20
1681077600000|2023-04-09 22:00:00|68802.1|68713.4|68801.9|68717.3|68805.6|68726.5|68792.4|68711.2|65
1681077900000|2023-04-09 22:05:00|68807.4|68713.8|68798.9|68723.2|68807.5|68734.9|68792.1|68713.6|41
1681078200000|2023-04-09 22:10:00|68798.8|68723.3|68792.4|68727.8|68802.6|68732.6|68792.3|68716.7|38
1681078500000|2023-04-09 22:15:00|68799.2|68722.5|68795.2|68728.1|68809.4|68734.7|68792.3|68722.5|84
1681078800000|2023-04-09 22:20:00|68795.8|68730|68793.1|68732.6|68799.6|68736.1|68790.7|68722.6|42
1681079100000|2023-04-09 22:25:00|68797.3|68726.8|68800.6|68724.1|68800.7|68736.2|68792.4|68723.7|26
1681079400000|2023-04-09 22:30:00|68800.5|68723.6|68794.7|68733.7|68800.5|68736.2|68791.9|68722.6|30
1681079700000|2023-04-09 22:35:00|68793.9|68732.6|68789.9|68729.7|68799.6|68735.2|68789.7|68719.9|51
1681080000000|2023-04-09 22:40:00|68789.8|68729.6|68792.5|68723.3|68792.8|68734.7|68787.6|68722.8|30
1681080300000|2023-04-09 22:45:00|68787.9|68734.7|68787.8|68734.7|68792.7|68734.7|68787.6|68723.3|20
1681080600000|2023-04-09 22:50:00|68790.5|68732.4|68792.6|68725.9|68793.3|68735.5|68787.5|68724|60
1681080900000|2023-04-09 22:55:00|68791.7|68725.1|68790.7|68691.2|68792.9|68736.7|68787|68689.1|63
1681081200000|2023-04-09 23:00:00|68789|68692.9|68793.8|68706.2|68797.4|68711.3|68780.1|68691.7|184
1681081500000|2023-04-09 23:05:00|68793.5|68705.4|68798.2|68714.9|68804.6|68734.3|68791.3|68700.3|124
1681081800000|2023-04-09 23:10:00|68800.1|68714.6|68789|68720.2|68800.1|68723.7|68788.6|68714.3|47
1681082100000|2023-04-09 23:15:00|68797.8|68720.4|68790.1|68715.3|68798.1|68727.8|68785.7|68715.3|39
1681082400000|2023-04-09 23:20:00|68793.7|68718.5|68795.2|68716.8|68800.3|68727.8|68787.6|68715.4|43
1681082700000|2023-04-09 23:25:00|68794.9|68716.9|68777|68729|68804.5|68743.9|68776.8|68716.9|673
1681083000000|2023-04-09 23:30:00|68776.9|68730|68773.8|68729|68778.9|68737.5|68768.2|68723.4|179
1681083300000|2023-04-09 23:35:00|68773.9|68728.6|68776.8|68739.9|68787.7|68747.8|68762.8|68726.6|685
1681083600000|2023-04-09 23:40:00|68774.6|68741.1|68778.4|68733.4|68789.5|68750.6|68749.7|68717.2|989
1681083900000|2023-04-09 23:45:00|68777.6|68733.7|68761.9|68741.9|68782.8|68745.8|68753.3|68717.4|302
1681084200000|2023-04-09 23:50:00|68762.6|68742.6|68770.5|68750.5|68775.9|68755.9|68760.6|68740.6|333
1681084500000|2023-04-09 23:55:00|68770.6|68750.6|68772.8|68752.8|68773.8|68753.8|68763.5|68743.5|384
1681084800000|2023-04-10 00:00:00|68772.7|68752.7|68773.6|68753.6|68776.1|68756.1|68756.9|68736.9|478
1681085100000|2023-04-10 00:05:00|68775.5|68755.5|68775.8|68755.8|68779.6|68759.6|68768.3|68748.3|328
1681085400000|2023-04-10 00:10:00|68775.7|68755.7|68774.5|68754.5|68776.6|68756.6|68764.9|68744.9|244
1681085700000|2023-04-10 00:15:00|68774.7|68754.7|68784.5|68764.5|68797.4|68780.7|68774.6|68754.6|307
1681086000000|2023-04-10 00:20:00|68784.4|68764.4|68792.3|68772.3|68795.9|68777.3|68780.5|68760.5|257
1681086300000|2023-04-10 00:25:00|68791.4|68771.4|68782.2|68762.2|68793.9|68773.9|68779.9|68761.5|228
1681086600000|2023-04-10 00:30:00|68782.1|68762.1|68797.8|68777.8|68797.9|68783.1|68780.4|68760.4|233
1681086900000|2023-04-10 00:35:00|68797.7|68777.7|68808|68788|68814.3|68794.3|68791.4|68777.7|310
1681087200000|2023-04-10 00:40:00|68808.1|68788.1|68799.5|68779.5|68809.3|68789.3|68796.3|68776.3|237
1681087500000|2023-04-10 00:45:00|68799.4|68779.4|68813|68793|68820.7|68800.7|68799.4|68779.4|266
1681087800000|2023-04-10 00:50:00|68812.9|68792.9|68787.6|68767.6|68812.9|68792.9|68784.9|68764.9|369
1681088100000|2023-04-10 00:55:00|68778.8|68758.8|68799.9|68779.9|68802.5|68782.5|68769.7|68749.7|402
1681088400000|2023-04-10 01:00:00|68800|68780|68817.9|68797.9|68829.6|68809.6|68800|68780|606
1681088700000|2023-04-10 01:05:00|68817.8|68797.8|68803.1|68783.1|68818|68799.4|68797.7|68777.7|544
1681089000000|2023-04-10 01:10:00|68804.7|68784.7|68784.8|68764.8|68807.6|68787.6|68778.3|68758.3|401
1681089300000|2023-04-10 01:15:00|68784.9|68764.9|68798.5|68778.5|68806|68786|68784.9|68764.9|405
1681089600000|2023-04-10 01:20:00|68799.1|68779.1|68824.6|68804.6|68830.9|68810.9|68799.1|68779.1|530
1681089900000|2023-04-10 01:25:00|68824|68804|68825.4|68805.4|68833.1|68813.1|68820.5|68800.5|427
1681090200000|2023-04-10 01:30:00|68825.3|68805.3|68860.3|68850.3|68878|68858|68820|68800|664
1681090500000|2023-04-10 01:35:00|68860.2|68850.2|68857.2|68847.2|68866.7|68850.2|68849.9|68833.3|519
1681090800000|2023-04-10 01:40:00|68857.1|68847.1|68850.6|68830.6|68857.3|68847.3|68844.5|68824.5|462
1681091100000|2023-04-10 01:45:00|68850.7|68830.7|68851|68831|68861.3|68848|68848.6|68828.6|488
1681091400000|2023-04-10 01:50:00|68850.7|68830.7|68840.6|68820.6|68853.2|68838.3|68823.7|68804.6|599
1681091700000|2023-04-10 01:55:00|68840.5|68820.5|68818.4|68798.4|68843.8|68823.8|68817.1|68797.1|544
1681092000000|2023-04-10 02:00:00|68818.3|68798.3|68802.2|68792.2|68826|68810.3|68799.2|68784.7|479
1681092300000|2023-04-10 02:05:00|68801.9|68791.9|68810.2|68790.2|68821.2|68807|68795.4|68782.1|440
1681092600000|2023-04-10 02:10:00|68811.2|68791.2|68815.1|68795.1|68815.7|68796.5|68795.3|68780.5|461
1681092900000|2023-04-10 02:15:00|68815.4|68795.4|68816|68806|68826.5|68810.8|68812.3|68792.3|424
1681093200000|2023-04-10 02:20:00|68816.1|68806.1|68802.7|68792.7|68819.9|68807.1|68799|68787.5|380
1681093500000|2023-04-10 02:25:00|68802.8|68792.8|68799|68789|68803|68793|68787.2|68777.2|338
1681093800000|2023-04-10 02:30:00|68798.9|68788.9|68803|68793|68804.7|68793|68794.6|68780.6|383
1681094100000|2023-04-10 02:35:00|68802.9|68792.9|68816.6|68796.6|68817|68802.4|68802.1|68785.7|389
1681094400000|2023-04-10 02:40:00|68816.5|68796.5|68802.9|68782.9|68816.6|68800.4|68794.5|68779.4|421
1681094700000|2023-04-10 02:45:00|68802.8|68782.8|68797.3|68787.3|68805.4|68794|68796.3|68780.8|418
1681095000000|2023-04-10 02:50:00|68797.2|68787.2|68802.8|68782.8|68806.7|68791.4|68789.4|68776.3|456
1681095300000|2023-04-10 02:55:00|68802.9|68782.9|68811.6|68801.6|68813.6|68802.8|68798.8|68778.8|413
1681095600000|2023-04-10 03:00:00|68811.5|68801.5|68810.2|68800.2|68813.4|68801.5|68802.7|68789.6|372
1681095900000|2023-04-10 03:05:00|68810.1|68800.1|68808.4|68798.4|68811.7|68801.7|68805.1|68795.1|285
1681096200000|2023-04-10 03:10:00|68808.1|68798.1|68793.6|68783.6|68812.1|68802.1|68783.6|68772.7|344
1681096500000|2023-04-10 03:15:00|68793.5|68783.5|68786.5|68776.5|68794.7|68784.7|68780.3|68764.6|312
1681096800000|2023-04-10 03:20:00|68786.6|68776.6|68797.3|68787.3|68801.6|68787.3|68783.7|68773.7|325
1681097100000|2023-04-10 03:25:00|68797.4|68787.4|68790.7|68780.7|68798.9|68788.9|68787.2|68777.2|300
1681097400000|2023-04-10 03:30:00|68790.2|68780.2|68797.6|68787.6|68801.2|68791.2|68788|68778|318
1681097700000|2023-04-10 03:35:00|68797.4|68787.4|68793.4|68783.4|68800.7|68790.7|68787.8|68777.8|258
1681098000000|2023-04-10 03:40:00|68793.5|68783.5|68798.7|68788.7|68804.7|68794.7|68783|68773|313
1681098300000|2023-04-10 03:45:00|68798.8|68788.8|68799.9|68789.9|68804.4|68794.4|68798.3|68788.3|160
1681098600000|2023-04-10 03:50:00|68799.8|68789.8|68795|68785|68799.9|68789.9|68793.1|68776.4|283
1681098900000|2023-04-10 03:55:00|68794.9|68784.9|68790.1|68780.1|68796.9|68785.4|68788.4|68776.1|269
1681099200000|2023-04-10 04:00:00|68789.7|68779.7|68798|68788|68799|68789|68786.2|68776.2|324
1681099500000|2023-04-10 04:05:00|68797.9|68787.9|68797.6|68787.6|68806.1|68796.1|68796.9|68786.9|267
1681099800000|2023-04-10 04:10:00|68797.4|68787.4|68799.4|68789.4|68807|68797|68796.9|68786.9|268
1681100100000|2023-04-10 04:15:00|68799.3|68789.3|68803.3|68793.3|68805.2|68795.2|68791.7|68781.7|336
1681100400000|2023-04-10 04:20:00|68803.5|68793.5|68802.7|68792.7|68803.9|68793.9|68797.1|68787.1|355
1681100700000|2023-04-10 04:25:00|68802.9|68792.9|68799.1|68789.1|68803.6|68793.6|68795.7|68785.7|356
1681101000000|2023-04-10 04:30:00|68798.8|68788.8|68803.8|68793.8|68811.4|68801.4|68797.7|68787.7|413
1681101300000|2023-04-10 04:35:00|68803.7|68793.7|68796.9|68786.9|68804.4|68794.4|68794.7|68784.7|326
1681101600000|2023-04-10 04:40:00|68796.8|68786.8|68796.1|68786.1|68799.4|68789.4|68791.9|68781.9|299
1681101900000|2023-04-10 04:45:00|68796.2|68786.2|68806.8|68796.8|68807.7|68797.7|68795.3|68785.3|333
1681102200000|2023-04-10 04:50:00|68806.4|68796.4|68805.5|68795.5|68812.6|68798|68805.1|68790.5|263
1681102500000|2023-04-10 04:55:00|68805.6|68795.6|68809.8|68799.8|68811.3|68801.3|68804.2|68794.2|290
1681102800000|2023-04-10 05:00:00|68809.7|68799.7|68816.4|68806.4|68827.9|68815.5|68809.2|68799.2|408
1681103100000|2023-04-10 05:05:00|68816.5|68806.5|68820.1|68810.1|68820.4|68810.4|68813.6|68803.6|326
1681103400000|2023-04-10 05:10:00|68820.2|68810.2|68806.3|68796.3|68824.5|68810.3|68806.3|68794.6|272
1681103700000|2023-04-10 05:15:00|68806.4|68796.4|68804.4|68794.4|68809.9|68798|68801.7|68789.1|265
1681104000000|2023-04-10 05:20:00|68804.5|68794.5|68804.3|68794.3|68807.6|68797.6|68804.1|68794.1|197
1681104300000|2023-04-10 05:25:00|68804.2|68794.2|68805.4|68795.4|68807.6|68797.6|68802.6|68792.6|171
1681104600000|2023-04-10 05:30:00|68805.7|68795.7|68805.4|68795.4|68818.1|68801.7|68800.5|68790.5|398
1681104900000|2023-04-10 05:35:00|68805.8|68795.8|68795.9|68785.9|68808.8|68798.8|68795.1|68785.1|457
1681105200000|2023-04-10 05:40:00|68796|68786|68802.2|68792.2|68806.1|68796.1|68796|68781.9|328
1681105500000|2023-04-10 05:45:00|68802.3|68792.3|68792.1|68772.1|68808.1|68798.1|68788|68770.9|390
1681105800000|2023-04-10 05:50:00|68792.2|68772.2|68774.6|68764.6|68793|68773.8|68774.6|68761|404
1681106100000|2023-04-10 05:55:00|68773.3|68763.3|68773.2|68763.2|68776|68766|68754.9|68744.9|407
1681106400000|2023-04-10 06:00:00|68773.6|68763.6|68782.8|68772.8|68784.1|68774.1|68765.3|68755.3|404
1681106700000|2023-04-10 06:05:00|68782.7|68772.7|68785.4|68775.4|68791.2|68781.2|68782.3|68772.3|428
1681107000000|2023-04-10 06:10:00|68784.8|68774.8|68799.4|68789.4|68805.2|68789.9|68784.2|68774.2|392
1681107300000|2023-04-10 06:15:00|68799.9|68789.9|68793.2|68783.2|68802.9|68790.6|68790|68776.1|387
1681107600000|2023-04-10 06:20:00|68793.1|68783.1|68786.7|68776.7|68802.9|68789.1|68786.7|68776.7|288
1681107900000|2023-04-10 06:25:00|68787.1|68777.1|68793.2|68783.2|68799.3|68783.7|68786|68776|342
1681108200000|2023-04-10 06:30:00|68793.1|68783.1|68783.7|68773.7|68801.2|68784.3|68783.4|68773.4|378
1681108500000|2023-04-10 06:35:00|68783.8|68773.8|68783.9|68773.9|68788.1|68778.1|68782.9|68772.9|254
1681108800000|2023-04-10 06:40:00|68784|68774|68783.6|68773.6|68787.2|68777.2|68783.3|68773.3|208
1681109100000|2023-04-10 06:45:00|68783.7|68773.7|68789.1|68779.1|68789.6|68779.6|68783.4|68773.4|276
1681109400000|2023-04-10 06:50:00|68789|68779|68783|68773|68789.4|68779.4|68777|68767|364
1681109700000|2023-04-10 06:55:00|68783.1|68773.1|68780.3|68770.3|68783.3|68773.3|68777.8|68767.8|407
1681110000000|2023-04-10 07:00:00|68780.4|68770.4|68786.5|68776.5|68786.6|68776.6|68773.4|68763.4|429
1681110300000|2023-04-10 07:05:00|68786.4|68776.4|68784.3|68774.3|68787.2|68777.2|68772|68762|374
1681110600000|2023-04-10 07:10:00|68784.4|68774.4|68771.3|68761.3|68786|68774.6|68770.5|68757.4|349
1681110900000|2023-04-10 07:15:00|68771.2|68761.2|68763|68753|68775.7|68761.4|68762.5|68747.7|432
1681111200000|2023-04-10 07:20:00|68763.1|68753.1|68770.9|68750.9|68774.5|68757.4|68757.1|68745.3|457
1681111500000|2023-04-10 07:25:00|68770.8|68750.8|68783.1|68763.1|68784.2|68765.2|68763.5|68750.2|339
1681111800000|2023-04-10 07:30:00|68783|68763|68786.1|68776.1|68790.9|68778.4|68780.5|68761|326
1681112100000|2023-04-10 07:35:00|68786.2|68776.2|68780.9|68770.9|68791.6|68781.6|68780.3|68770.3|401
1681112400000|2023-04-10 07:40:00|68780.8|68770.8|68775.7|68765.7|68786.5|68773.7|68771.1|68759.5|381
1681112700000|2023-04-10 07:45:00|68775.6|68765.6|68756.5|68746.5|68778.3|68768.3|68754.6|68742.3|495
1681113000000|2023-04-10 07:50:00|68756.6|68746.6|68757.2|68747.2|68759|68747.6|68750|68738.8|388
1681113300000|2023-04-10 07:55:00|68757.3|68747.3|68763.3|68753.3|68777.2|68762.7|68757.2|68743.1|386
1681113600000|2023-04-10 08:00:00|68763.4|68753.4|68772.3|68762.3|68778.8|68767.4|68760.2|68750.2|454
1681113900000|2023-04-10 08:05:00|68772.2|68762.2|68767.2|68757.2|68776.3|68762.4|68765.3|68749.1|370
1681114200000|2023-04-10 08:10:00|68767.1|68757.1|68764.1|68754.1|68768.8|68758.8|68758.1|68745.6|351
1681114500000|2023-04-10 08:15:00|68764|68754|68780.1|68760.1|68782.9|68767.8|68763.6|68753.6|358
1681114800000|2023-04-10 08:20:00|68780|68760|68784.9|68764.9|68790.2|68770.2|68770.6|68755.1|399
1681115100000|2023-04-10 08:25:00|68784.8|68764.8|68782.8|68762.8|68791.4|68777|68777.1|68761.3|342
1681115400000|2023-04-10 08:30:00|68783.2|68763.2|68783.3|68763.3|68789.5|68769.5|68772.8|68752.8|450
1681115700000|2023-04-10 08:35:00|68783.4|68763.4|68774.4|68764.4|68785.3|68765.3|68766.3|68750.3|334
1681116000000|2023-04-10 08:40:00|68774.5|68764.5|68776.3|68756.3|68776.8|68764.9|68765.4|68745.9|313
1681116300000|2023-04-10 08:45:00|68776.2|68756.2|68784.2|68774.2|68785.6|68774.2|68776.2|68756.2|276
1681116600000|2023-04-10 08:50:00|68784.1|68774.1|68786.5|68776.5|68795.1|68781.8|68780.2|68764.9|356
1681116900000|2023-04-10 08:55:00|68786.8|68776.8|68789.6|68769.6|68792|68780.1|68781|68763.2|364
1681117200000|2023-04-10 09:00:00|68789.7|68769.7|68791.5|68771.5|68797.7|68777.7|68782.9|68762.9|366
1681117500000|2023-04-10 09:05:00|68791.2|68771.2|68801.3|68781.3|68806.1|68786.1|68781.9|68767.9|379
1681117800000|2023-04-10 09:10:00|68802.1|68782.1|68795.6|68775.6|68804.9|68788|68791.3|68774.8|408
1681118100000|2023-04-10 09:15:00|68795.5|68775.5|68784.4|68774.4|68797.1|68779.8|68778.9|68768.9|331
1681118400000|2023-04-10 09:20:00|68784.3|68774.3|68791.8|68771.8|68796.5|68779.7|68777.4|68767.4|340
1681118700000|2023-04-10 09:25:00|68791.7|68771.7|68793.4|68773.4|68799.8|68779.8|68788.1|68768.1|468
1681119000000|2023-04-10 09:30:00|68793.3|68773.3|68790.4|68770.4|68802.3|68782.3|68789.3|68769.3|431
1681119300000|2023-04-10 09:35:00|68790.8|68770.8|68791|68771|68791.2|68773.5|68776.3|68760.7|391
1681119600000|2023-04-10 09:40:00|68791.1|68771.1|68792.2|68772.2|68795.4|68775.4|68786.1|68766.1|334
1681119900000|2023-04-10 09:45:00|68792.3|68772.3|68797.8|68777.8|68798|68783.5|68778.5|68761.8|362
1681120200000|2023-04-10 09:50:00|68798.2|68778.2|68790.2|68780.2|68800.6|68787.4|68788|68777.3|352
1681120500000|2023-04-10 09:55:00|68794.4|68784.4|68800.2|68780.2|68802.7|68785.4|68794.1|68777.7|192
1681120800000|2023-04-10 10:00:00|68799.9|68779.9|68794.7|68774.7|68801.7|68781.7|68793.8|68773.8|235
1681121100000|2023-04-10 10:05:00|68794.4|68774.4|68791.1|68771.1|68796.9|68776.9|68784.2|68764.2|160
1681121400000|2023-04-10 10:10:00|68791.2|68771.2|68792.9|68772.9|68794.7|68774.7|68790.5|68770.5|265
1681121700000|2023-04-10 10:15:00|68792.8|68772.8|68803|68783|68803|68787|68781.9|68761.9|381
1681122000000|2023-04-10 10:20:00|68802.8|68782.8|68806.9|68786.9|68811.5|68791.5|68801.6|68781.6|378
1681122300000|2023-04-10 10:25:00|68807|68787|68805.9|68785.9|68811.3|68796.2|68800.8|68784.7|342
1681122600000|2023-04-10 10:30:00|68805.5|68785.5|68804.5|68784.5|68808.3|68788.3|68788.1|68768.1|500
1681122900000|2023-04-10 10:35:00|68804.6|68784.6|68802.8|68782.8|68809.2|68789.2|68798.6|68778.6|405
1681123200000|2023-04-10 10:40:00|68802.7|68782.7|68798.3|68778.3|68802.7|68782.7|68796.8|68776.8|271
1681123500000|2023-04-10 10:45:00|68798.2|68778.2|68797.4|68777.4|68802|68782|68793.8|68773.8|313
1681123800000|2023-04-10 10:50:00|68797.5|68777.5|68800|68780|68800.2|68780.2|68794.8|68774.8|262
1681124100000|2023-04-10 10:55:00|68799.9|68779.9|68807|68787|68807.3|68787.3|68799.9|68779.9|282
1681124400000|2023-04-10 11:00:00|68807.1|68787.1|68823.2|68803.2|68823.3|68803.3|68805.1|68785.1|369
1681124700000|2023-04-10 11:05:00|68823.1|68803.1|68825|68805|68827.1|68807.1|68818.7|68798.7|319
1681125000000|2023-04-10 11:10:00|68825.1|68805.1|68843|68823|68844.9|68824.9|68825.1|68805.1|351
1681125300000|2023-04-10 11:15:00|68842.8|68822.8|68845.8|68825.8|68858.5|68844.7|68837|68817|438
1681125600000|2023-04-10 11:20:00|68845.9|68825.9|68842.9|68832.9|68852.3|68832.9|68832|68812|443
1681125900000|2023-04-10 11:25:00|68842.7|68832.7|68843.8|68823.8|68854.1|68838.5|68840.6|68823.8|486
1681126200000|2023-04-10 11:30:00|68843.3|68823.3|68853.4|68833.4|68855.4|68835.4|68843.3|68823.3|507
1681126500000|2023-04-10 11:35:00|68853.3|68833.3|68863.2|68843.2|68866.2|68846.2|68853.2|68833.2|388
1681126800000|2023-04-10 11:40:00|68863.1|68843.1|68847.7|68827.7|68866|68846|68847.6|68827.6|468
1681127100000|2023-04-10 11:45:00|68847.6|68827.6|68840.1|68820.1|68848.6|68828.6|68839.6|68819.6|440
1681127400000|2023-04-10 11:50:00|68840|68820|68841.7|68821.7|68850.1|68830.1|68838.6|68818.6|413
1681127700000|2023-04-10 11:55:00|68841.6|68821.6|68847.6|68827.6|68850.2|68830.2|68840.9|68820.9|365
1681128000000|2023-04-10 12:00:00|68847.7|68827.7|68854.1|68834.1|68854.9|68842.4|68840.5|68825.6|475
1681128300000|2023-04-10 12:05:00|68853.5|68833.5|68862.3|68842.3|68871.2|68854.4|68851.5|68833.2|579
1681128600000|2023-04-10 12:10:00|68862.4|68842.4|68862.8|68842.8|68873.2|68853.2|68858.3|68839.6|493
1681128900000|2023-04-10 12:15:00|68863.3|68843.3|68879.4|68859.4|68884.1|68864.1|68860.3|68840.3|496
1681129200000|2023-04-10 12:20:00|68879.5|68859.5|68875.4|68855.4|68880.7|68860.8|68863|68850.4|585
1681129500000|2023-04-10 12:25:00|68875.5|68855.5|68876.4|68856.4|68886.3|68868.5|68866.8|68846.8|568
1681129800000|2023-04-10 12:30:00|68876.3|68856.3|68855.9|68835.9|68876.4|68856.4|68842.9|68822.9|667
1681130100000|2023-04-10 12:35:00|68855.8|68835.8|68847.3|68827.3|68858|68838|68845.2|68826.4|507
1681130400000|2023-04-10 12:40:00|68846.6|68826.6|68864.7|68844.7|68866.8|68846.8|68844.4|68824.4|530
1681130700000|2023-04-10 12:45:00|68865.1|68845.1|68886.3|68866.3|68886.8|68866.8|68860.8|68840.8|408
1681131000000|2023-04-10 12:50:00|68886.4|68866.4|68894.1|68884.1|68902.2|68888.6|68884.6|68864.6|494
1681131300000|2023-04-10 12:55:00|68894|68884|68903|68883|68905.3|68891|68893|68874|606
1681131600000|2023-04-10 13:00:00|68902.9|68882.9|68911.8|68891.8|68923|68903|68899.4|68882.9|844
1681131900000|2023-04-10 13:05:00|68911.3|68891.3|68896.4|68876.4|68920.7|68909.3|68895.7|68875.7|769
1681132200000|2023-04-10 13:10:00|68896.7|68876.7|68883.4|68863.4|68896.9|68876.9|68876.6|68856.6|695
1681132500000|2023-04-10 13:15:00|68882.3|68862.3|68891.8|68871.8|68895.7|68875.7|68873.1|68857.3|717
1681132800000|2023-04-10 13:20:00|68892|68872|68908|68888|68910.3|68890.3|68885.6|68870.8|714
1681133100000|2023-04-10 13:25:00|68909.2|68889.2|68915|68895|68924.7|68905.2|68907.8|68887.8|665
1681133400000|2023-04-10 13:30:00|68915.4|68895.4|68925.5|68905.5|68935.4|68917.2|68912.3|68892.3|731
1681133700000|2023-04-10 13:35:00|68925.4|68905.4|68895.3|68885.3|68928.5|68911.1|68895.2|68882.3|621
1681134000000|2023-04-10 13:40:00|68896|68886|68909.9|68899.9|68932.8|68921|68892.9|68881.8|721
1681134300000|2023-04-10 13:45:00|68909.8|68899.8|68922.3|68912.3|68924.4|68912.7|68893.6|68879.2|740
1681134600000|2023-04-10 13:50:00|68922.4|68912.4|68930.3|68920.3|68936|68922.2|68919.7|68901.9|602
1681134900000|2023-04-10 13:55:00|68930.2|68920.2|68946.1|68926.1|68946.8|68928.6|68928|68913|577
1681135200000|2023-04-10 14:00:00|68941.6|68931.6|68927|68917|68952.6|68938.4|68925.2|68915.2|657
1681135500000|2023-04-10 14:05:00|68926.9|68916.9|68942.2|68932.2|68950.6|68940.4|68926.9|68916.9|605
1681135800000|2023-04-10 14:10:00|68941.3|68931.3|68936.7|68916.7|68953.5|68943.5|68929.4|68916|623
1681136100000|2023-04-10 14:15:00|68936.6|68916.6|68924.6|68904.6|68941.1|68921.1|68916.8|68901.8|648
1681136400000|2023-04-10 14:20:00|68925.1|68905.1|68944|68934|68948.5|68934.1|68923.8|68905.1|509
1681136700000|2023-04-10 14:25:00|68944.1|68934.1|68951.6|68931.6|68963.2|68948.3|68942.4|68929.1|542
1681137000000|2023-04-10 14:30:00|68951.7|68931.7|68958.2|68948.2|68963.2|68949.8|68938.4|68927.9|554
1681137300000|2023-04-10 14:35:00|68958.3|68948.3|68961.8|68941.8|68969|68959|68953.3|68939.3|612
1681137600000|2023-04-10 14:40:00|68956.7|68946.7|68960.1|68940.1|68968|68954.8|68954.4|68938.7|481
1681137900000|2023-04-10 14:45:00|68960.2|68940.2|68968.5|68948.5|68970.8|68958|68939.8|68919.8|617
1681138200000|2023-04-10 14:50:00|68968.4|68948.4|68953|68933|68970.9|68956|68949|68932.6|552
1681138500000|2023-04-10 14:55:00|68953.1|68933.1|68956.7|68946.7|68958.2|68948.2|68943.1|68929.1|520
1681138800000|2023-04-10 15:00:00|68956.9|68946.9|68951|68941|68961.6|68948.1|68935.9|68923.8|521
1681139100000|2023-04-10 15:05:00|68950.9|68940.9|68939.8|68919.8|68951|68941|68930.9|68916.8|495
1681139400000|2023-04-10 15:10:00|68939.6|68919.6|68922.6|68902.6|68945.5|68925.5|68921.1|68901.1|494
1681139700000|2023-04-10 15:15:00|68922.7|68902.7|68927.3|68907.3|68933|68918.5|68918.1|68898.1|452
1681140000000|2023-04-10 15:20:00|68927.1|68907.1|68905|68895|68927.5|68911.1|68904.9|68891.8|496
1681140300000|2023-04-10 15:25:00|68905.1|68895.1|68916.6|68896.6|68918.9|68898.9|68905|68892.8|322
1681140600000|2023-04-10 15:30:00|68916.5|68896.5|68933.4|68913.4|68934.9|68914.9|68914.2|68894.2|400
1681140900000|2023-04-10 15:35:00|68933.3|68913.3|68932.2|68912.2|68939.6|68919.6|68932.2|68912.2|383
1681141200000|2023-04-10 15:40:00|68932.1|68912.1|68941.2|68921.2|68941.5|68921.5|68930.2|68910.2|376
1681141500000|2023-04-10 15:45:00|68941.1|68921.1|68941.6|68921.6|68947.5|68927.5|68939.2|68919.2|325
1681141800000|2023-04-10 15:50:00|68941.4|68921.4|68938.5|68918.5|68942.9|68922.9|68936.3|68916.3|346
1681142100000|2023-04-10 15:55:00|68938.6|68918.6|68943.7|68923.7|68950.6|68930.6|68936.7|68916.7|393
1681142400000|2023-04-10 16:00:00|68944|68924|68945.5|68925.5|68947.6|68927.6|68933.8|68918.9|367
1681142700000|2023-04-10 16:05:00|68945.4|68925.4|68956|68936|68956.5|68936.5|68945.1|68925.1|325
1681143000000|2023-04-10 16:10:00|68956.1|68936.1|68951.1|68931.1|68956.1|68942.3|68945.6|68930.3|298
1681143300000|2023-04-10 16:15:00|68950.9|68930.9|68953.5|68943.5|68957.9|68947.9|68943.9|68929.9|359
1681143600000|2023-04-10 16:20:00|68953.4|68943.4|68946.2|68936.2|68954.2|68944.2|68944.6|68934.6|283
1681143900000|2023-04-10 16:25:00|68946.1|68936.1|68950.9|68930.9|68951.3|68939.3|68945.7|68925.7|258
1681144200000|2023-04-10 16:30:00|68951|68931|68941.6|68921.6|68951|68937.9|68934.7|68921|389
1681144500000|2023-04-10 16:35:00|68941.4|68921.4|68940.5|68920.5|68947.2|68927.2|68933|68918.7|376
1681144800000|2023-04-10 16:40:00|68940.7|68920.7|68945.5|68925.5|68948.2|68928.2|68940.5|68920.5|358
1681145100000|2023-04-10 16:45:00|68945.4|68925.4|68936.1|68926.1|68945.4|68929.8|68933.8|68920.9|268
1681145400000|2023-04-10 16:50:00|68936|68926|68951.3|68941.3|68952|68942|68935.6|68922.2|379
1681145700000|2023-04-10 16:55:00|68951.4|68941.4|68947.6|68927.6|68961.8|68941.8|68939.9|68927|420
1681146000000|2023-04-10 17:00:00|68947.3|68927.3|68954.2|68934.2|68961.2|68945.7|68935.4|68919.3|457
1681146300000|2023-04-10 17:05:00|68954.3|68934.3|68949.6|68939.6|68959.3|68942.8|68948.9|68933.8|336
1681146600000|2023-04-10 17:10:00|68949.8|68939.8|68948.6|68938.6|68951.4|68941.4|68947.2|68937.2|306
1681146900000|2023-04-10 17:15:00|68948.5|68938.5|68954.9|68934.9|68959.6|68946.4|68948.5|68934.9|357
1681147200000|2023-04-10 17:20:00|68955.1|68935.1|68950.9|68930.9|68955.1|68936.4|68943.7|68923.7|383
1681147500000|2023-04-10 17:25:00|68951.1|68931.1|68953.8|68933.8|68954|68934|68944.9|68924.9|419
1681147800000|2023-04-10 17:30:00|68954|68934|68959.2|68939.2|68960.7|68940.7|68952.7|68932.7|299
1681148100000|2023-04-10 17:35:00|68959.1|68939.1|68956|68946|68961.4|68946.8|68952.7|68938.7|311
1681148400000|2023-04-10 17:40:00|68956.1|68946.1|68957.1|68947.1|68959|68949|68954.5|68944.5|302
1681148700000|2023-04-10 17:45:00|68957|68947|68956.3|68946.3|68966.2|68952.3|68955.7|68940.3|397
1681149000000|2023-04-10 17:50:00|68956.2|68946.2|68957.5|68947.5|68958.4|68948.4|68952.1|68942.1|320
1681149300000|2023-04-10 17:55:00|68957.4|68947.4|68949.2|68939.2|68964.5|68952.7|68947.7|68937.7|397
1681149600000|2023-04-10 18:00:00|68949.3|68939.3|68947.7|68937.7|68952.8|68942.8|68946|68936|329
1681149900000|2023-04-10 18:05:00|68947.8|68937.8|68947.5|68937.5|68948.2|68938.2|68944.2|68934.2|355
1681150200000|2023-04-10 18:10:00|68947.4|68937.4|68944.9|68934.9|68947.8|68937.8|68941.9|68927.4|386
1681150500000|2023-04-10 18:15:00|68944.8|68934.8|68952.8|68942.8|68953.1|68943.1|68942.9|68932.9|385
1681150800000|2023-04-10 18:20:00|68952.9|68942.9|68956.6|68946.6|68958.4|68948.4|68952.6|68942.6|342
1681151100000|2023-04-10 18:25:00|68956.5|68946.5|68954.7|68944.7|68959.2|68948.8|68948.4|68931.9|325
1681151400000|2023-04-10 18:30:00|68954.6|68944.6|68958.5|68938.5|68958.9|68944.6|68952.2|68937|258
1681151700000|2023-04-10 18:35:00|68958.7|68938.7|68952.9|68942.9|68958.7|68944.9|68952.4|68938.7|294
1681152000000|2023-04-10 18:40:00|68953|68943|68950.6|68930.6|68953.4|68943.4|68936.4|68921.5|334
1681152300000|2023-04-10 18:45:00|68950.7|68930.7|68944.1|68934.1|68950.7|68936.6|68943.2|68929.5|345
1681152600000|2023-04-10 18:50:00|68944.2|68934.2|68938.1|68928.1|68944.3|68934.3|68937.9|68927.9|375
1681152900000|2023-04-10 18:55:00|68937.6|68927.6|68935.8|68925.8|68946.5|68930.1|68934.6|68921.3|435
1681153200000|2023-04-10 19:00:00|68935.6|68925.6|68934.8|68924.8|68935.6|68925.6|68931.3|68921.3|380
1681153500000|2023-04-10 19:05:00|68934.9|68924.9|68933.4|68913.4|68938.6|68928.3|68929.1|68912.5|418
1681153800000|2023-04-10 19:10:00|68933.7|68913.7|68940.3|68920.3|68940.6|68926.4|68928.5|68913.6|402
1681154100000|2023-04-10 19:15:00|68940.2|68920.2|68929.1|68919.1|68940.5|68925.2|68927.2|68917.2|350
1681154400000|2023-04-10 19:20:00|68929.2|68919.2|68943.4|68923.4|68944.4|68924.4|68929.1|68914.7|391
1681154700000|2023-04-10 19:25:00|68943.5|68923.5|68939.1|68919.1|68945.2|68925.2|68937.5|68917.5|433
1681155000000|2023-04-10 19:30:00|68939|68919|68927|68917|68939.1|68919.1|68925.5|68912|337
1681155300000|2023-04-10 19:35:00|68926.9|68916.9|68927.5|68907.5|68932.6|68917.6|68920|68903.8|426
1681155600000|2023-04-10 19:40:00|68927.6|68907.6|68924.5|68904.5|68929.5|68909.5|68924.1|68904.1|395
1681155900000|2023-04-10 19:45:00|68924.4|68904.4|68922.4|68902.4|68924.5|68904.5|68922|68902|411
1681156200000|2023-04-10 19:50:00|68922.5|68902.5|68925.9|68905.9|68926.2|68906.2|68921.4|68901.4|390
1681156500000|2023-04-10 19:55:00|68926|68906|68916.9|68896.9|68926.3|68906.3|68915.8|68895.8|495
1681156800000|2023-04-10 20:00:00|68917|68897|68916.5|68896.5|68918.2|68898.2|68915.9|68895.9|387
1681157100000|2023-04-10 20:05:00|68916.9|68896.9|68926.2|68906.2|68932.5|68912.5|68916.6|68896.6|224
1681157400000|2023-04-10 20:10:00|68926.3|68906.3|68920.4|68900.4|68926.6|68906.6|68920.4|68900.4|227
1681157700000|2023-04-10 20:15:00|68920.5|68900.5|68924.2|68904.2|68924.3|68904.3|68918|68898|313
1681158000000|2023-04-10 20:20:00|68924.1|68904.1|68924.8|68904.8|68925.4|68905.4|68923.5|68903.5|222
1681158300000|2023-04-10 20:25:00|68924.7|68904.7|68921.9|68901.9|68925|68905|68921.2|68901.2|165
1681158600000|2023-04-10 20:30:00|68922.2|68902.2|68921.9|68901.9|68922.8|68902.8|68920.8|68900.8|72
1681158900000|2023-04-10 20:35:00|68922|68902|68924.5|68904.5|68924.6|68904.6|68921|68901|152
1681159200000|2023-04-10 20:40:00|68924.6|68904.6|68923.9|68903.9|68924.6|68904.6|68923|68903|79
1681159500000|2023-04-10 20:45:00|68923.8|68903.8|68918.1|68898.1|68924.1|68904.1|68912.9|68892.9|142
1681159800000|2023-04-10 20:50:00|68918|68898|68925.5|68905.5|68929.6|68909.6|68917.9|68897.9|131
1681160100000|2023-04-10 20:55:00|68925.2|68905.2|68971.2|68866.6|68971.2|68910.5|68914.9|68866.6|260
1681160400000|2023-04-10 21:00:00|68972.1|68866.5|68974.2|68863.1|68975.4|68870.3|68963.7|68844.7|123
1681160700000|2023-04-10 21:05:00|68975.2|68863.2|68967.8|68869.4|68975.2|68874.7|68967.6|68862.9|38
1681161000000|2023-04-10 21:10:00|68970.3|68869.3|68965.1|68870.2|68970.5|68879.1|68957.1|68865.5|41
1681161300000|2023-04-10 21:15:00|68961.7|68872.9|68961|68869.8|68962.1|68885.5|68951.2|68869.5|42
1681161600000|2023-04-10 21:20:00|68960.9|68869.7|68961.3|68869.7|68961.3|68869.9|68960.7|68869.5|36
1681161900000|2023-04-10 21:25:00|68961.2|68869.6|68964.7|68871.8|68964.7|68877.4|68956.3|68869.6|29
1681162200000|2023-04-10 21:30:00|68964.6|68871.9|68956.4|68881|68965.1|68881|68956.4|68871.9|51
1681162500000|2023-04-10 21:35:00|68956.2|68881.1|68962.4|68879.8|68978.2|68881.1|68954.5|68859|41
1681162800000|2023-04-10 21:40:00|68962.5|68879.7|68968.1|68876.1|68968.1|68880|68961.1|68875.5|41
1681163100000|2023-04-10 21:45:00|68967.9|68874.6|68968.3|68873.6|68974.3|68877.1|68957.6|68872.8|76
1681163400000|2023-04-10 21:50:00|68968.1|68873.4|68970.5|68879.4|68970.5|68880.1|68961.9|68871.3|21
1681163700000|2023-04-10 21:55:00|68975.3|68871.1|68977.1|68869.6|68978.5|68884.5|68961.8|68867.5|35
1681164000000|2023-04-10 22:00:00|68970.8|68875|68966.2|68881.5|68979.5|68887.9|68959.8|68853|144
1681164300000|2023-04-10 22:05:00|68966|68880.8|68958.9|68880.2|68972.8|68884.9|68958|68874.5|90
1681164600000|2023-04-10 22:10:00|68971.3|68869.6|68964.4|68874.6|68972.9|68879.1|68958.9|68869.6|24
1681164900000|2023-04-10 22:15:00|68967.9|68874.8|68962.1|68879.1|68967.9|68882.8|68958.1|68871.5|326
1681165200000|2023-04-10 22:20:00|68958.1|68882.8|68966.8|68876|68972.5|68882.8|68958.1|68864.4|49
1681165500000|2023-04-10 22:25:00|68962.2|68879.1|68961.9|68878.3|68966.9|68883|68958|68875.5|48
1681165800000|2023-04-10 22:30:00|68957.8|68881.9|68966.8|68875.7|68969.3|68882.5|68957.8|68872.6|41
1681166100000|2023-04-10 22:35:00|68969.3|68873|68966.6|68875.6|68969.3|68882.3|68957.9|68871.1|39
1681166400000|2023-04-10 22:40:00|68964.4|68877.7|68959.8|68884|68970.6|68886.3|68958.1|68868.7|48
1681166700000|2023-04-10 22:45:00|68963.6|68880.1|68964.1|68879.8|68964.7|68888.4|68958.1|68879.3|66
1681167000000|2023-04-10 22:50:00|68957.9|68885|68957.3|68884.8|68964.1|68885|68957.3|68878.1|51
1681167300000|2023-04-10 22:55:00|68963.6|68879.7|68963.4|68878.6|68964.6|68886.9|68956.9|68878.5|41
1681167600000|2023-04-10 23:00:00|68967.5|68875.2|68963.1|68885|68967.5|68887.2|68959.8|68875.2|71
1681167900000|2023-04-10 23:05:00|68963.8|68883.6|68959.5|68884.6|68968.3|68887.8|68959.3|68879.3|30
1681168200000|2023-04-10 23:10:00|68959.9|68884|68963.9|68884.5|68966.5|68887.6|68959.4|68881.4|51
1681168500000|2023-04-10 23:15:00|68963.8|68883.1|68959.4|68887.4|68964.8|68887.6|68914.6|68871|272
1681168800000|2023-04-10 23:20:00|68959.5|68887.3|68962|68885.7|68964.3|68887.3|68958.7|68882.1|115
1681169100000|2023-04-10 23:25:00|68961.9|68885.8|68960.5|68907.7|68966.3|68908.2|68956.7|68885.8|181
1681169400000|2023-04-10 23:30:00|68960.3|68907.8|68955.9|68890.4|68963.4|68911.6|68953.8|68888.1|124
1681169700000|2023-04-10 23:35:00|68956.8|68889.4|68925.1|68882.9|68956.8|68890.8|68900.2|68876.1|208
1681170000000|2023-04-10 23:40:00|68925.2|68883|68919.4|68886.5|68925.3|68888.5|68917.6|68882.5|85
1681170300000|2023-04-10 23:45:00|68919.7|68886.6|68905.2|68885.2|68925.7|68904.7|68905.2|68885.2|626
1681170600000|2023-04-10 23:50:00|68905.3|68885.3|68906|68886|68914.9|68894.9|68903.5|68883.5|425
1681170900000|2023-04-10 23:55:00|68906.5|68886.5|68910.4|68890.4|68915.2|68895.2|68905.1|68885.1|465
1681171200000|2023-04-11 00:00:00|68910.3|68890.3|68904.6|68884.6|68911.2|68891.2|68899.8|68879.8|589
1681171500000|2023-04-11 00:05:00|68904.8|68884.8|68904.2|68884.2|68909.1|68889.1|68895.1|68875.1|481
1681171800000|2023-04-11 00:10:00|68904|68884|68901.5|68881.5|68904.5|68884.5|68897.9|68877.9|367
1681172100000|2023-04-11 00:15:00|68901.6|68881.6|68892.4|68872.4|68901.6|68881.6|68888.9|68868.9|348
1681172400000|2023-04-11 00:20:00|68892.3|68872.3|68904.1|68884.1|68905.9|68885.9|68890.8|68870.8|372
1681172700000|2023-04-11 00:25:00|68904|68884|68893.3|68873.3|68904.8|68884.8|68893.2|68873.2|528
1681173000000|2023-04-11 00:30:00|68893.5|68873.5|68885.9|68865.9|68894.9|68874.9|68873.8|68853.8|613
1681173300000|2023-04-11 00:35:00|68885.8|68865.8|68896.6|68876.6|68900.1|68880.1|68884.7|68864.7|349
1681173600000|2023-04-11 00:40:00|68896.7|68876.7|68886.3|68866.3|68897.4|68877.4|68886.1|68866.1|280
1681173900000|2023-04-11 00:45:00|68886.4|68866.4|68878.9|68858.9|68887|68867|68876.7|68856.7|290
1681174200000|2023-04-11 00:50:00|68878.8|68858.8|68880.1|68860.1|68885.3|68865.3|68877.6|68857.6|362
1681174500000|2023-04-11 00:55:00|68876|68856|68905.5|68885.5|68905.6|68890.6|68872.5|68852.5|436
1681174800000|2023-04-11 01:00:00|68906.1|68886.1|68908.9|68888.9|68919.3|68899.3|68888.7|68868.7|704
1681175100000|2023-04-11 01:05:00|68909|68889|68924|68904|68933.4|68913.4|68907.2|68887.2|551
1681175400000|2023-04-11 01:10:00|68923.6|68903.6|68931.1|68911.1|68941.2|68921.2|68912.4|68892.4|465
1681175700000|2023-04-11 01:15:00|68931.4|68911.4|68915.6|68895.6|68933.8|68913.8|68914.5|68894.5|524
1681176000000|2023-04-11 01:20:00|68915.7|68895.7|68919|68909|68923.4|68909.2|68906.4|68890.5|515
1681176300000|2023-04-11 01:25:00|68918.9|68908.9|68919.3|68899.3|68924|68909|68908.4|68894.5|283
1681176600000|2023-04-11 01:30:00|68919.4|68899.4|68971.8|68961.8|68979.1|68963.2|68916.9|68896.9|707
1681176900000|2023-04-11 01:35:00|68971.7|68961.7|68917.1|68907.1|68981.3|68968.4|68916.7|68904.6|851
1681177200000|2023-04-11 01:40:00|68915.8|68905.8|68924.2|68904.2|68941.1|68921.1|68901.3|68881.7|751
1681177500000|2023-04-11 01:45:00|68924.1|68904.1|68932.6|68922.6|68950.9|68938.2|68919.2|68904|791
1681177800000|2023-04-11 01:50:00|68932.5|68922.5|68926.2|68916.2|68943.1|68932.3|68924.7|68914.7|681
1681178100000|2023-04-11 01:55:00|68926.3|68916.3|68920.5|68910.5|68932.3|68922.3|68917.5|68907.5|638
1681178400000|2023-04-11 02:00:00|68920.8|68910.8|68903.3|68893.3|68933.2|68923.2|68901.3|68891.3|713
1681178700000|2023-04-11 02:05:00|68903.4|68893.4|68883.6|68873.6|68907.6|68897.6|68871.2|68861.2|798
1681179000000|2023-04-11 02:10:00|68883.8|68873.8|68886.2|68876.2|68893|68883|68870|68857.1|766
1681179300000|2023-04-11 02:15:00|68886.4|68876.4|68899|68889|68902.5|68890.1|68883.4|68870|587
1681179600000|2023-04-11 02:20:00|68898.9|68888.9|68886|68876|68900.1|68890.1|68885.1|68875.1|509
1681179900000|2023-04-11 02:25:00|68885.9|68875.9|68897.8|68887.8|68899.2|68889.2|68879|68869|573
1681180200000|2023-04-11 02:30:00|68897.9|68887.9|68889.4|68879.4|68906.9|68896.9|68877.8|68867.8|600
1681180500000|2023-04-11 02:35:00|68889.2|68879.2|68911.3|68901.3|68918.4|68908.4|68888.2|68874.7|605
1681180800000|2023-04-11 02:40:00|68911.4|68901.4|68902.3|68892.3|68912.4|68902.4|68899.2|68889.2|660
1681181100000|2023-04-11 02:45:00|68902.4|68892.4|68895|68885|68909.5|68899.5|68892.7|68882.7|519
1681181400000|2023-04-11 02:50:00|68895.1|68885.1|68899.7|68889.7|68900.4|68890.4|68887.5|68877.5|523
1681181700000|2023-04-11 02:55:00|68900.1|68890.1|68893.6|68883.6|68913.9|68903.9|68893.5|68883.5|555
1681182000000|2023-04-11 03:00:00|68893.7|68883.7|68908.7|68898.7|68911.5|68901.5|68893.4|68883.4|485
1681182300000|2023-04-11 03:05:00|68908.5|68898.5|68891.7|68881.7|68912.2|68902.2|68890.1|68880.1|491
1681182600000|2023-04-11 03:10:00|68891.8|68881.8|68891.3|68881.3|68900.6|68890.6|68886.3|68876.3|525
1681182900000|2023-04-11 03:15:00|68891.1|68881.1|68884.7|68874.7|68893.2|68883.2|68880.2|68870.2|450
1681183200000|2023-04-11 03:20:00|68884.5|68874.5|68886.3|68876.3|68891.2|68881.2|68870.1|68860.1|531
1681183500000|2023-04-11 03:25:00|68886.4|68876.4|68892.4|68882.4|68899.8|68889.8|68885.4|68875.4|562
1681183800000|2023-04-11 03:30:00|68892.3|68882.3|68896.4|68886.4|68897.7|68887.7|68887.3|68877.3|564
1681184100000|2023-04-11 03:35:00|68896.5|68886.5|68899.5|68889.5|68902.1|68892.1|68893.9|68883.9|544
1681184400000|2023-04-11 03:40:00|68899.6|68889.6|68885.2|68875.2|68902.5|68892.5|68883.3|68873.3|492
1681184700000|2023-04-11 03:45:00|68885.3|68875.3|68884.5|68874.5|68888|68878|68877.2|68867.2|395
1681185000000|2023-04-11 03:50:00|68884.6|68874.6|68874.3|68864.3|68888.3|68878.3|68873.4|68863.4|329
1681185300000|2023-04-11 03:55:00|68874.2|68864.2|68885.6|68875.6|68891.3|68881.3|68873.7|68863.7|432
1681185600000|2023-04-11 04:00:00|68885.1|68875.1|68876.1|68866.1|68888.9|68878.9|68874.9|68864.9|387
1681185900000|2023-04-11 04:05:00|68876.2|68866.2|68871.1|68861.1|68878.6|68868.6|68869.7|68859.7|343
1681186200000|2023-04-11 04:10:00|68870.5|68860.5|68862.6|68852.6|68870.5|68860.5|68860.6|68850.6|277
1681186500000|2023-04-11 04:15:00|68862.7|68852.7|68869.1|68859.1|68870.3|68860.3|68862.3|68852.3|302
1681186800000|2023-04-11 04:20:00|68869|68859|68876.2|68866.2|68879.9|68869.9|68865.9|68855.9|330
1681187100000|2023-04-11 04:25:00|68875.9|68865.9|68874.6|68864.6|68879.9|68869.9|68868.4|68858.4|353
1681187400000|2023-04-11 04:30:00|68874.5|68864.5|68871.7|68861.7|68875.8|68865.8|68870.4|68860.4|343
1681187700000|2023-04-11 04:35:00|68871.6|68861.6|68879.1|68869.1|68879.1|68869.1|68871.5|68861.5|336
1681188000000|2023-04-11 04:40:00|68879|68869|68888.9|68878.9|68889.8|68879.8|68876.4|68866.4|352
1681188300000|2023-04-11 04:45:00|68888.8|68878.8|68892.8|68882.8|68894.2|68884.2|68886.1|68876.1|332
1681188600000|2023-04-11 04:50:00|68892.7|68882.7|68887.2|68877.2|68894.4|68884.4|68887.2|68877.2|314
1681188900000|2023-04-11 04:55:00|68887.3|68877.3|68891.7|68881.7|68895.4|68885.4|68885.6|68875.6|304
1681189200000|2023-04-11 05:00:00|68891.8|68881.8|68897.2|68887.2|68898.1|68888.1|68887.1|68877.1|433
1681189500000|2023-04-11 05:05:00|68897|68887|68900.8|68890.8|68910.4|68900.4|68894.1|68884.1|358
1681189800000|2023-04-11 05:10:00|68900.5|68890.5|68893.3|68883.3|68903.1|68893.1|68892.7|68882.7|365
1681190100000|2023-04-11 05:15:00|68893.2|68883.2|68890.7|68880.7|68902.8|68892.8|68889.1|68879.1|387
1681190400000|2023-04-11 05:20:00|68890.9|68880.9|68894.9|68884.9|68899|68889|68889.8|68879.8|416
1681190700000|2023-04-11 05:25:00|68895.1|68885.1|68891.4|68881.4|68899.8|68889.8|68889.4|68879.4|428
1681191000000|2023-04-11 05:30:00|68891.5|68881.5|68883.3|68873.3|68892|68882|68882.2|68872.2|410
1681191300000|2023-04-11 05:35:00|68883.4|68873.4|68888.1|68878.1|68892.8|68882.8|68883.4|68873.4|453
1681191600000|2023-04-11 05:40:00|68889.9|68879.9|68894.6|68884.6|68900.4|68890.4|68887.6|68877.6|461
1681191900000|2023-04-11 05:45:00|68894.7|68884.7|68881.9|68871.9|68899.2|68889.2|68881.4|68871.4|536
1681192200000|2023-04-11 05:50:00|68882|68872|68896.7|68886.7|68896.7|68886.7|68877|68867|464
1681192500000|2023-04-11 05:55:00|68896.8|68886.8|68896.8|68886.8|68902.8|68892.8|68889.6|68879.6|535
1681192800000|2023-04-11 06:00:00|68896.7|68886.7|68897|68887|68908.7|68898.7|68895.2|68885.2|641
1681193100000|2023-04-11 06:05:00|68897.1|68887.1|68898.9|68888.9|68901|68891|68892.8|68882.8|469
1681193400000|2023-04-11 06:10:00|68898.8|68888.8|68901.7|68891.7|68904.3|68894.3|68889.2|68879.2|561
1681193700000|2023-04-11 06:15:00|68901.8|68891.8|68905.2|68895.2|68907.1|68897.1|68899|68889|537
1681194000000|2023-04-11 06:20:00|68905.3|68895.3|68902.6|68892.6|68906.4|68896.4|68898.1|68888.1|517
1681194300000|2023-04-11 06:25:00|68902.5|68892.5|68915.6|68905.6|68917.1|68907.1|68902.1|68892.1|509
1681194600000|2023-04-11 06:30:00|68916|68906|68922.1|68912.1|68926.9|68916.9|68911.1|68901.1|581
1681194900000|2023-04-11 06:35:00|68921.7|68911.7|68923.1|68913.1|68931.9|68921.9|68918|68908|593
1681195200000|2023-04-11 06:40:00|68923|68913|68920.1|68910.1|68925.9|68915.9|68916.2|68902|499
1681195500000|2023-04-11 06:45:00|68920.5|68910.5|68924.5|68914.5|68928.2|68918.2|68920.1|68910.1|525
1681195800000|2023-04-11 06:50:00|68924.6|68914.6|68921.7|68911.7|68928.3|68918.3|68920.1|68910.1|545
1681196100000|2023-04-11 06:55:00|68921.6|68911.6|68914.2|68904.2|68924.6|68914.6|68912.1|68902.1|539
1681196400000|2023-04-11 07:00:00|68914.1|68904.1|68894.4|68884.4|68916.1|68906.1|68893.7|68883.7|610
1681196700000|2023-04-11 07:05:00|68894.3|68884.3|68886.8|68876.8|68908.1|68898.1|68881.1|68871.1|632
1681197000000|2023-04-11 07:10:00|68886.9|68876.9|68892.1|68882.1|68892.3|68882.3|68875.7|68865.7|676
1681197300000|2023-04-11 07:15:00|68892.2|68882.2|68892.1|68882.1|68902.1|68892.1|68885|68875|564
1681197600000|2023-04-11 07:20:00|68892.3|68882.3|68886.1|68876.1|68892.6|68882.6|68874.3|68864.3|579
1681197900000|2023-04-11 07:25:00|68885.9|68875.9|68898.3|68888.3|68899.4|68889.4|68878.6|68868.6|560
1681198200000|2023-04-11 07:30:00|68898.6|68888.6|68896.4|68886.4|68905.9|68895.9|68893.7|68883.7|587
1681198500000|2023-04-11 07:35:00|68896.1|68886.1|68902.3|68892.3|68904.2|68894.2|68886.7|68876.7|575
1681198800000|2023-04-11 07:40:00|68902.2|68892.2|68880.9|68870.9|68902.9|68892.9|68870.9|68860.9|523
1681199100000|2023-04-11 07:45:00|68880.6|68870.6|68880.1|68870.1|68886.6|68876.6|68878.8|68868.8|421
1681199400000|2023-04-11 07:50:00|68879.8|68869.8|68905.2|68895.2|68910.5|68900.5|68875.6|68865.6|537
1681199700000|2023-04-11 07:55:00|68904.9|68894.9|68905.2|68895.2|68906.6|68896.6|68889.7|68879.7|523
1681200000000|2023-04-11 08:00:00|68905.4|68895.4|68907.5|68897.5|68908.2|68898.2|68891.3|68881.3|499
1681200300000|2023-04-11 08:05:00|68907.8|68897.8|68910.3|68900.3|68915.1|68905.1|68899.9|68889.9|494
1681200600000|2023-04-11 08:10:00|68910.1|68900.1|68909.6|68899.6|68915.1|68905.1|68902.5|68892.5|489
1681200900000|2023-04-11 08:15:00|68909.5|68899.5|68908.2|68898.2|68912.2|68902.2|68902.8|68892.8|437
1681201200000|2023-04-11 08:20:00|68908.3|68898.3|68922.6|68912.6|68923.6|68913.6|68906.8|68896.8|447
1681201500000|2023-04-11 08:25:00|68922.4|68912.4|68916.2|68906.2|68922.5|68912.5|68909.3|68899.3|501
1681201800000|2023-04-11 08:30:00|68916.3|68906.3|68900.4|68890.4|68917.9|68907.9|68889.6|68872.3|649
1681202100000|2023-04-11 08:35:00|68900.9|68890.9|68902.1|68892.1|68916.3|68906.3|68900.1|68890.1|609
1681202400000|2023-04-11 08:40:00|68902.3|68892.3|68897.5|68887.5|68903.9|68893.9|68893.4|68883.4|510
1681202700000|2023-04-11 08:45:00|68897.6|68887.6|68882.3|68872.3|68901.4|68891.4|68877.6|68867.6|500
1681203000000|2023-04-11 08:50:00|68882.2|68872.2|68896.1|68886.1|68897.2|68887.2|68877.5|68867.5|469
1681203300000|2023-04-11 08:55:00|68895.9|68885.9|68913.2|68903.2|68913.4|68903.4|68891.4|68881.4|587
1681203600000|2023-04-11 09:00:00|68912.7|68902.7|68903.1|68893.1|68914.1|68904.1|68896.8|68886.8|515
1681203900000|2023-04-11 09:05:00|68903.4|68893.4|68895.3|68885.3|68905.8|68895.8|68893.4|68883.4|523
1681204200000|2023-04-11 09:10:00|68895.4|68885.4|68904.7|68894.7|68908.9|68898.9|68890.3|68880.3|527
1681204500000|2023-04-11 09:15:00|68904.1|68894.1|68901.8|68881.8|68905.9|68895.9|68893.5|68881.8|452
1681204800000|2023-04-11 09:20:00|68901.9|68881.9|68904.4|68894.4|68912.1|68899.4|68897.2|68881.8|447
1681205100000|2023-04-11 09:25:00|68904.3|68894.3|68900.8|68890.8|68910.2|68900.2|68895.7|68885.7|490
1681205400000|2023-04-11 09:30:00|68900.9|68890.9|68887|68877|68902.2|68892.2|68883.4|68873.4|577
1681205700000|2023-04-11 09:35:00|68887.1|68877.1|68902.2|68892.2|68902.8|68892.8|68885|68875|495
1681206000000|2023-04-11 09:40:00|68902.3|68892.3|68917.3|68907.3|68918.2|68908.2|68897.3|68887.3|458
1681206300000|2023-04-11 09:45:00|68917.9|68907.9|68926|68916|68928.1|68918.1|68912|68902|429
1681206600000|2023-04-11 09:50:00|68926.1|68916.1|68922.5|68912.5|68928.3|68918.3|68920.2|68910.2|411
1681206900000|2023-04-11 09:55:00|68922.3|68912.3|68930.8|68920.8|68935.4|68925.4|68921.3|68911.3|379
1681207200000|2023-04-11 10:00:00|68930.4|68920.4|68918|68908|68939.9|68929.9|68913.4|68903.4|545
1681207500000|2023-04-11 10:05:00|68917.9|68907.9|68936.2|68926.2|68937.8|68927.8|68916.8|68906.8|371
1681207800000|2023-04-11 10:10:00|68936.1|68926.1|68928.3|68918.3|68941.5|68931.5|68927.6|68917.6|376
1681208100000|2023-04-11 10:15:00|68928.4|68918.4|68922|68912|68934.1|68924.1|68920.4|68910.4|382
1681208400000|2023-04-11 10:20:00|68921.9|68911.9|68936.7|68926.7|68942.6|68927.8|68919.6|68909.6|441
1681208700000|2023-04-11 10:25:00|68937|68927|68943.2|68933.2|68951.3|68941.3|68932.3|68922.3|465
1681209000000|2023-04-11 10:30:00|68944.4|68934.4|68937.6|68927.6|68952|68942|68936|68926|468
1681209300000|2023-04-11 10:35:00|68937.8|68927.8|68928.8|68918.8|68938.5|68928.5|68925.1|68915.1|361
1681209600000|2023-04-11 10:40:00|68928.7|68918.7|68905.2|68895.2|68929.3|68919.3|68905.1|68895.1|400
1681209900000|2023-04-11 10:45:00|68904.6|68894.6|68898.3|68888.3|68905.8|68895.8|68895.6|68885.6|440
1681210200000|2023-04-11 10:50:00|68898.4|68888.4|68900.5|68890.5|68903.5|68893.5|68895.4|68885.4|353
1681210500000|2023-04-11 10:55:00|68900.6|68890.6|68902.5|68892.5|68902.5|68892.5|68891.1|68881.1|456
1681210800000|2023-04-11 11:00:00|68902.4|68892.4|68906.9|68896.9|68907.8|68897.8|68896.8|68886.8|491
1681211100000|2023-04-11 11:05:00|68906.8|68896.8|68918.8|68908.8|68920.5|68910.5|68906.3|68896.3|557
1681211400000|2023-04-11 11:10:00|68918.9|68908.9|68922.6|68912.6|68922.9|68912.9|68911.5|68901.5|369
1681211700000|2023-04-11 11:15:00|68922.7|68912.7|68917.2|68907.2|68922.7|68912.7|68908.9|68898.9|345
1681212000000|2023-04-11 11:20:00|68917|68907|68921.6|68911.6|68927.7|68917.7|68916.6|68906.6|540
1681212300000|2023-04-11 11:25:00|68921.7|68911.7|68929.2|68919.2|68939.3|68927.8|68921.7|68911.7|588
1681212600000|2023-04-11 11:30:00|68929.1|68919.1|68940.5|68930.5|68940.6|68930.6|68923.7|68913.7|536
1681212900000|2023-04-11 11:35:00|68940.6|68930.6|68928.4|68918.4|68944|68934|68928.1|68918.1|563
1681213200000|2023-04-11 11:40:00|68928.5|68918.5|68931.5|68921.5|68936.1|68926.1|68927.2|68917.2|419
1681213500000|2023-04-11 11:45:00|68931|68921|68939.3|68929.3|68941.1|68931.1|68929|68919|417
1681213800000|2023-04-11 11:50:00|68939.2|68929.2|68923|68913|68939.2|68929.2|68919.8|68909.8|387
1681214100000|2023-04-11 11:55:00|68923.2|68913.2|68933.9|68923.9|68935|68925|68923.1|68913.1|478
1681214400000|2023-04-11 12:00:00|68934.1|68924.1|68925.5|68915.5|68935.2|68925.2|68920.6|68910.6|588
1681214700000|2023-04-11 12:05:00|68925.6|68915.6|68927.6|68917.6|68931.1|68921.1|68925.5|68915.5|501
1681215000000|2023-04-11 12:10:00|68927.8|68917.8|68920.3|68910.3|68930.4|68920.4|68919.4|68909.4|464
1681215300000|2023-04-11 12:15:00|68920.4|68910.4|68928.3|68918.3|68929.5|68919.5|68917|68907|425
1681215600000|2023-04-11 12:20:00|68928.2|68918.2|68924.1|68914.1|68929.6|68919.6|68920.8|68910.8|446
1681215900000|2023-04-11 12:25:00|68924|68914|68922.1|68912.1|68925.7|68915.7|68921.1|68911.1|371
1681216200000|2023-04-11 12:30:00|68922|68912|68917.7|68907.7|68922.3|68912.3|68912.3|68902.3|499
1681216500000|2023-04-11 12:35:00|68917.2|68907.2|68920.6|68910.6|68922|68912|68916|68906|394
1681216800000|2023-04-11 12:40:00|68920.7|68910.7|68924.8|68914.8|68926.2|68916.2|68917.5|68907.5|482
1681217100000|2023-04-11 12:45:00|68924.7|68914.7|68924.4|68914.4|68926.9|68916.9|68918.1|68908.1|446
1681217400000|2023-04-11 12:50:00|68925|68915|68921.9|68911.9|68926|68916|68920.8|68910.8|435
1681217700000|2023-04-11 12:55:00|68922|68912|68917.2|68907.2|68926.4|68916.4|68916.1|68906.1|412
1681218000000|2023-04-11 13:00:00|68916.7|68906.7|68935.8|68925.8|68939.1|68929.1|68915.9|68905.9|597
1681218300000|2023-04-11 13:05:00|68936.5|68926.5|68942|68932|68947|68937|68933.8|68923.8|616
1681218600000|2023-04-11 13:10:00|68941.9|68931.9|68934.1|68924.1|68945.9|68935.9|68932.6|68922.6|677
1681218900000|2023-04-11 13:15:00|68934.3|68924.3|68932.2|68922.2|68934.6|68924.6|68924.4|68914.4|634
1681219200000|2023-04-11 13:20:00|68932.1|68922.1|68934.6|68924.6|68935.8|68925.8|68925.4|68915.4|603
1681219500000|2023-04-11 13:25:00|68934.5|68924.5|68934.1|68924.1|68945.8|68935.8|68933.4|68916.1|629
1681219800000|2023-04-11 13:30:00|68934|68924|68942.5|68932.5|68944.3|68934.3|68932.3|68922.3|762
1681220100000|2023-04-11 13:35:00|68942|68932|68950.7|68940.7|68952.6|68942.6|68936.7|68926.7|699
1681220400000|2023-04-11 13:40:00|68951.2|68941.2|68946.2|68936.2|68953.7|68943.7|68942.5|68932.5|620
1681220700000|2023-04-11 13:45:00|68946.1|68936.1|68938.7|68928.7|68948.8|68938.8|68934.5|68924.5|650
1681221000000|2023-04-11 13:50:00|68938.9|68928.9|68926.8|68916.8|68939.6|68929.6|68921.6|68911.6|627
1681221300000|2023-04-11 13:55:00|68926.7|68916.7|68929.2|68919.2|68935.6|68925.6|68924|68914|694
1681221600000|2023-04-11 14:00:00|68928.3|68918.3|68918.1|68908.1|68929.4|68919.4|68914.5|68904.5|712
1681221900000|2023-04-11 14:05:00|68918|68908|68950.7|68940.7|68951.7|68941.7|68915.4|68905.4|725
1681222200000|2023-04-11 14:10:00|68950.8|68940.8|68953.1|68943.1|68957.5|68947.5|68949|68939|500
1681222500000|2023-04-11 14:15:00|68952.8|68942.8|68957|68947|68958.6|68948.6|68947.8|68937.8|533
1681222800000|2023-04-11 14:20:00|68956.9|68946.9|68949.4|68939.4|68960.4|68950.4|68948.3|68938.3|498
1681223100000|2023-04-11 14:25:00|68949.1|68939.1|68963.5|68953.5|68964.8|68954.8|68946.7|68936.7|458
1681223400000|2023-04-11 14:30:00|68963.4|68953.4|68958.8|68948.8|68968.7|68958.7|68957.8|68947.8|462
1681223700000|2023-04-11 14:35:00|68958.4|68948.4|68964.5|68954.5|68972.9|68962.9|68949.9|68939.9|591
1681224000000|2023-04-11 14:40:00|68964.4|68954.4|68976.2|68966.2|68976.4|68966.4|68962|68952|483
1681224300000|2023-04-11 14:45:00|68976.1|68966.1|68976.8|68966.8|68983.4|68973.4|68969.9|68959.9|589
1681224600000|2023-04-11 14:50:00|68976.7|68966.7|68978.7|68968.7|68981.4|68971.4|68974.6|68964.6|508
1681224900000|2023-04-11 14:55:00|68978.6|68968.6|68976.7|68966.7|68982.1|68972.1|68975.3|68965.3|439
1681225200000|2023-04-11 15:00:00|68976.8|68966.8|68985.4|68975.4|68986|68976|68973.9|68963.9|621
1681225500000|2023-04-11 15:05:00|68985.5|68975.5|68980.9|68970.9|68986|68976|68979|68969|519
1681225800000|2023-04-11 15:10:00|68980.8|68970.8|68966.1|68956.1|68983.2|68973.2|68964.9|68954.9|484
1681226100000|2023-04-11 15:15:00|68965.9|68955.9|68966.9|68956.9|68971.4|68961.4|68960.8|68950.8|537
1681226400000|2023-04-11 15:20:00|68967.3|68957.3|68964|68954|68975.2|68965.2|68963.8|68953.8|396
1681226700000|2023-04-11 15:25:00|68963.9|68953.9|68963.9|68953.9|68966|68956|68957.2|68947.2|405
1681227000000|2023-04-11 15:30:00|68964.2|68954.2|68958.6|68948.6|68964.7|68954.7|68957.1|68947.1|419
1681227300000|2023-04-11 15:35:00|68958.7|68948.7|68952.6|68942.6|68963.3|68953.3|68952.4|68942.4|438
1681227600000|2023-04-11 15:40:00|68952.7|68942.7|68961|68951|68963.5|68953.5|68951.9|68941.9|453
1681227900000|2023-04-11 15:45:00|68960.9|68950.9|68953.6|68943.6|68962.6|68952.6|68952.4|68942.4|437
1681228200000|2023-04-11 15:50:00|68953.2|68943.2|68962.6|68952.6|68962.6|68952.6|68953|68943|448
1681228500000|2023-04-11 15:55:00|68962.5|68952.5|68965.4|68955.4|68971.5|68961.5|68959|68949|508
1681228800000|2023-04-11 16:00:00|68965.3|68955.3|68957.5|68947.5|68966.3|68956.3|68956.7|68946.7|462
1681229100000|2023-04-11 16:05:00|68957.6|68947.6|68957.6|68947.6|68962.1|68952.1|68955.9|68945.9|430
1681229400000|2023-04-11 16:10:00|68957.8|68947.8|68957.1|68947.1|68965.5|68955.5|68954.4|68944.4|476
1681229700000|2023-04-11 16:15:00|68957.2|68947.2|68958.7|68948.7|68965.5|68955.5|68954|68944|458
1681230000000|2023-04-11 16:20:00|68958.8|68948.8|68961.9|68951.9|68965.2|68955.2|68957.2|68947.2|436
1681230300000|2023-04-11 16:25:00|68961.8|68951.8|68957.7|68947.7|68965.7|68955.7|68955.1|68945.1|333
1681230600000|2023-04-11 16:30:00|68957.8|68947.8|68954.4|68944.4|68958.8|68948.8|68950.1|68940.1|420
1681230900000|2023-04-11 16:35:00|68953.3|68943.3|68950.3|68940.3|68955.9|68945.9|68947.2|68937.2|419
1681231200000|2023-04-11 16:40:00|68949.7|68939.7|68952.2|68942.2|68955.3|68945.3|68948|68938|429
1681231500000|2023-04-11 16:45:00|68952.3|68942.3|68952.3|68942.3|68955.2|68945.2|68947.8|68937.8|380
1681231800000|2023-04-11 16:50:00|68952.2|68942.2|68952.8|68942.8|68953.6|68943.6|68950.4|68940.4|278
1681232100000|2023-04-11 16:55:00|68952.7|68942.7|68950|68940|68953|68943|68949.7|68939.7|291
1681232400000|2023-04-11 17:00:00|68949.9|68939.9|68949.7|68939.7|68951.7|68941.7|68946.5|68936.5|381
1681232700000|2023-04-11 17:05:00|68949.8|68939.8|68953.1|68943.1|68954.6|68944.6|68948.1|68938.1|372
1681233000000|2023-04-11 17:10:00|68953.2|68943.2|68963.3|68953.3|68963.6|68953.6|68953.2|68943.2|367
1681233300000|2023-04-11 17:15:00|68963.2|68953.2|68962.5|68952.5|68968.8|68958.8|68962.1|68952.1|311
1681233600000|2023-04-11 17:20:00|68962.6|68952.6|68962|68952|68962.6|68952.6|68956.6|68946.6|385
1681233900000|2023-04-11 17:25:00|68961.9|68951.9|68961|68951|68962.8|68952.8|68960.1|68950.1|323
1681234200000|2023-04-11 17:30:00|68960.9|68950.9|68956.8|68946.8|68961|68951|68955.4|68945.4|354
1681234500000|2023-04-11 17:35:00|68956.7|68946.7|68944.8|68934.8|68956.7|68946.7|68939.2|68929.2|280
1681234800000|2023-04-11 17:40:00|68944.6|68934.6|68948.6|68938.6|68950.1|68940.1|68943|68933|248
1681235100000|2023-04-11 17:45:00|68948.7|68938.7|68941.4|68931.4|68948.8|68938.8|68941.4|68931.4|214
1681235400000|2023-04-11 17:50:00|68941.3|68931.3|68945.9|68935.9|68947.1|68937.1|68939.7|68929.7|261
1681235700000|2023-04-11 17:55:00|68945.8|68935.8|68949.3|68939.3|68950.8|68940.8|68942.5|68932.5|364
1681236000000|2023-04-11 18:00:00|68949.4|68939.4|68941.5|68931.5|68949.4|68939.4|68941.3|68931.3|474
1681236300000|2023-04-11 18:05:00|68941.4|68931.4|68942|68932|68944.6|68934.6|68939|68929|419
1681236600000|2023-04-11 18:10:00|68941.9|68931.9|68942.9|68932.9|68944.1|68934.1|68938.3|68928.3|315
1681236900000|2023-04-11 18:15:00|68943.1|68933.1|68939.4|68929.4|68944.5|68934.5|68938.7|68928.7|320
1681237200000|2023-04-11 18:20:00|68939.3|68929.3|68939|68929|68940.9|68930.9|68936.6|68926.6|348
1681237500000|2023-04-11 18:25:00|68939.1|68929.1|68940.7|68930.7|68943.7|68933.7|68937.9|68927.9|376
1681237800000|2023-04-11 18:30:00|68940.6|68930.6|68942.8|68932.8|68944|68934|68938.2|68928.2|335
1681238100000|2023-04-11 18:35:00|68942.9|68932.9|68943.8|68933.8|68944.7|68934.7|68941.8|68931.8|348
1681238400000|2023-04-11 18:40:00|68943.9|68933.9|68942.9|68932.9|68944.5|68934.5|68942.6|68932.6|290
1681238700000|2023-04-11 18:45:00|68943|68933|68948.4|68938.4|68949.7|68939.7|68942.6|68932.6|314
1681239000000|2023-04-11 18:50:00|68948.7|68938.7|68943.6|68933.6|68949.5|68939.5|68942.9|68932.9|390
1681239300000|2023-04-11 18:55:00|68943.5|68933.5|68943.9|68933.9|68947.4|68937.4|68941.4|68931.4|382
1681239600000|2023-04-11 19:00:00|68943.6|68933.6|68943|68933|68944.1|68934.1|68941.6|68931.6|362
1681239900000|2023-04-11 19:05:00|68943.1|68933.1|68945.6|68935.6|68946.5|68936.5|68943.1|68933.1|301
1681240200000|2023-04-11 19:10:00|68945.9|68935.9|68942.1|68932.1|68945.9|68935.9|68941.8|68931.8|265
1681240500000|2023-04-11 19:15:00|68942.2|68932.2|68939.9|68929.9|68942.2|68932.2|68939.9|68929.9|284
1681240800000|2023-04-11 19:20:00|68940|68930|68939.8|68929.8|68943.1|68933.1|68938.3|68928.3|317
1681241100000|2023-04-11 19:25:00|68939.9|68929.9|68941.3|68931.3|68943.8|68933.8|68939.5|68929.5|330
1681241400000|2023-04-11 19:30:00|68941.2|68931.2|68941.8|68931.8|68942.7|68932.7|68941|68931|272
1681241700000|2023-04-11 19:35:00|68941.7|68931.7|68943.9|68933.9|68944.6|68934.6|68940.8|68930.8|225
1681242000000|2023-04-11 19:40:00|68944|68934|68947.1|68937.1|68950|68940|68944|68934|319
1681242300000|2023-04-11 19:45:00|68947.2|68937.2|68949|68939|68949.3|68939.3|68946.7|68936.7|412
1681242600000|2023-04-11 19:50:00|68949.1|68939.1|68949.8|68939.8|68951.5|68941.5|68946.3|68936.3|369
1681242900000|2023-04-11 19:55:00|68949.9|68939.9|68944.6|68934.6|68950.8|68940.8|68944.2|68934.2|335
1681243200000|2023-04-11 20:00:00|68944.3|68934.3|68944.1|68934.1|68945.4|68935.4|68942.6|68932.6|122
1681243500000|2023-04-11 20:05:00|68943.9|68933.9|68944.9|68934.9|68950.2|68935.1|68943.8|68929.5|79
1681243800000|2023-04-11 20:10:00|68949.6|68929.6|68944.8|68934.8|68949.8|68935.1|68944.5|68929.5|77
1681244100000|2023-04-11 20:15:00|68944.7|68934.7|68944.8|68934.8|68945|68935|68944.6|68934.6|30
1681244400000|2023-04-11 20:20:00|68944.7|68934.7|68952.4|68932.4|68952.7|68935.8|68944.7|68931.7|46
1681244700000|2023-04-11 20:25:00|68952.5|68932.5|68952.5|68932.5|68953.2|68937.9|68947.5|68932.2|60
1681245000000|2023-04-11 20:30:00|68952.3|68932.3|68951.6|68931.6|68953.5|68933.5|68951.1|68931.1|71
1681245300000|2023-04-11 20:35:00|68951.4|68931.4|68953.2|68933.2|68953.4|68933.4|68950.9|68930.9|58
1681245600000|2023-04-11 20:40:00|68953.6|68933.6|68955.8|68935.8|68955.9|68935.9|68951.1|68931.1|96
1681245900000|2023-04-11 20:45:00|68955.7|68935.7|68954.3|68934.3|68955.7|68935.7|68953.7|68933.7|85
1681246200000|2023-04-11 20:50:00|68954.4|68934.4|68952.7|68932.7|68954.7|68934.7|68952.5|68932.5|83
1681246500000|2023-04-11 20:55:00|68952.4|68932.4|68949.8|68929.8|68953.7|68933.7|68949.7|68929.7|104
1681246800000|2023-04-11 21:00:00|68949.7|68929.7|68977.1|68927.7|68980.7|68929.8|68948.8|68917.2|115
1681247100000|2023-04-11 21:05:00|68979.7|68927.9|68973.2|68931.5|68984.2|68931.6|68973.2|68921.2|52
1681247400000|2023-04-11 21:10:00|68973|68931|68975.8|68921.1|68984.3|68931|68972.9|68919.7|76
1681247700000|2023-04-11 21:15:00|68976.6|68921|68975.8|68921.4|68977.4|68922.1|68975.7|68920.6|344
1681248000000|2023-04-11 21:20:00|68975.9|68921.3|68976|68920.1|68977.7|68921.4|68975.5|68919.6|51
1681248300000|2023-04-11 21:25:00|68976.1|68920.2|68976.1|68919.7|68977.9|68922.6|68973.9|68919.4|74
1681248600000|2023-04-11 21:30:00|68976.5|68919.6|68975.5|68921.9|68977.2|68922|68975.3|68919.6|66
1681248900000|2023-04-11 21:35:00|68975.4|68922|68971.9|68925.3|68975.5|68925.8|68971.9|68921.6|51
1681249200000|2023-04-11 21:40:00|68971.8|68925.4|68975.1|68921.9|68975.2|68925.5|68971.8|68921.4|45
1681249500000|2023-04-11 21:45:00|68975.4|68922|68975.4|68922.1|68976.6|68923.1|68975.2|68921.5|53
1681249800000|2023-04-11 21:50:00|68975.5|68922|68975.3|68921.5|68976|68922.6|68975.3|68920.4|48
1681250100000|2023-04-11 21:55:00|68975.4|68921.3|68962.8|68928|68975.4|68928|68962.3|68919|72
1681250400000|2023-04-11 22:00:00|68963|68928.1|68971.7|68920.4|68972.6|68935|68954.5|68916.6|65
1681250700000|2023-04-11 22:05:00|68970.5|68921.4|68969.3|68923.2|68971.1|68929.9|68960.1|68921.4|71
1681251000000|2023-04-11 22:10:00|68968.8|68923.5|68964|68927.5|68970.2|68929.7|68960.5|68922.2|65
1681251300000|2023-04-11 22:15:00|68964.2|68924.3|68965.9|68925.6|68967.9|68928.3|68963.5|68924.3|92
1681251600000|2023-04-11 22:20:00|68966.2|68925.3|68966.6|68924.7|68968.2|68927.4|68963.7|68924.6|76
1681251900000|2023-04-11 22:25:00|68966.5|68926.4|68965.5|68925.3|68969.2|68927|68964.5|68923.4|88
1681252200000|2023-04-11 22:30:00|68965.6|68925.4|68967|68924.3|68969.6|68926.1|68964.9|68923.1|70
1681252500000|2023-04-11 22:35:00|68967.2|68924.5|68965|68926.1|68968.7|68926.2|68965|68923.1|99
1681252800000|2023-04-11 22:40:00|68966.9|68924.4|68964.2|68925.7|68967.6|68928.1|68961.8|68923.4|87
1681253100000|2023-04-11 22:45:00|68964.3|68925.6|68960.6|68929.1|68966.1|68929.1|68960.4|68924|61
1681253400000|2023-04-11 22:50:00|68962.6|68927.3|68963.6|68925.1|68964.4|68928.6|68959.7|68923.7|109
1681253700000|2023-04-11 22:55:00|68963.7|68927.2|68962.8|68926.2|68964.6|68927.7|68958.6|68922.9|39
1681254000000|2023-04-11 23:00:00|68961.8|68926.6|68960.4|68926.6|68961.9|68927.9|68958.7|68924.9|52
1681254300000|2023-04-11 23:05:00|68960.5|68926.7|68951.4|68931.4|68961.4|68932.5|68950.3|68923.1|76
1681254600000|2023-04-11 23:10:00|68951.7|68931.7|68950|68930|68951.9|68931.9|68949.3|68929.3|47
1681254900000|2023-04-11 23:15:00|68950.3|68930.3|68962.8|68927.5|68963.9|68935|68944.6|68924.6|111
1681255200000|2023-04-11 23:20:00|68962.9|68927.8|68945.9|68925.9|68963.1|68930.8|68944.7|68924.3|73
1681255500000|2023-04-11 23:25:00|68945.8|68925.8|68945.8|68925.8|68947.1|68927.1|68943.4|68923.4|105
1681255800000|2023-04-11 23:30:00|68945.7|68925.7|68944.1|68924.1|68946.5|68926.5|68943.1|68923.1|101
1681256100000|2023-04-11 23:35:00|68944|68924|68952.8|68932.8|68952.8|68932.8|68942.8|68922.8|115
1681256400000|2023-04-11 23:40:00|68953.3|68933.3|68945.6|68925.6|68965.2|68933.8|68944.2|68924.2|358
1681256700000|2023-04-11 23:45:00|68945.5|68925.5|68945.6|68925.6|68946.3|68926.3|68943.7|68923.7|156
1681257000000|2023-04-11 23:50:00|68945.7|68925.7|68944.8|68924.8|68946.3|68926.3|68944.7|68924.7|69
1681257300000|2023-04-11 23:55:00|68944.9|68924.9|68931.5|68911.5|68946.1|68926.1|68930.8|68910.8|192
1681257600000|2023-04-12 00:00:00|68931.4|68911.4|68935.5|68915.5|68942.4|68922.4|68920.8|68900.8|361
1681257900000|2023-04-12 00:05:00|68935.6|68915.6|68948.9|68928.9|68949.1|68929.1|68934.8|68914.8|329
1681258200000|2023-04-12 00:10:00|68949|68929|68955.5|68935.5|68960.6|68940.6|68947.7|68927.7|143
1681258500000|2023-04-12 00:15:00|68955.3|68935.3|68963.2|68943.2|68964.8|68944.8|68955.2|68935.2|246
1681258800000|2023-04-12 00:20:00|68963.1|68943.1|68960.3|68940.3|68963.1|68943.1|68960.1|68940.1|222
1681259100000|2023-04-12 00:25:00|68960.2|68940.2|68957.5|68937.5|68960.3|68940.3|68953.7|68933.7|180
1681259400000|2023-04-12 00:30:00|68957.4|68937.4|68947.2|68927.2|68957.4|68937.4|68946.6|68926.6|156
1681259700000|2023-04-12 00:35:00|68947.3|68927.3|68944.2|68924.2|68947.5|68932.2|68925.1|68912.1|256
1681260000000|2023-04-12 00:40:00|68944.1|68924.1|68941.7|68921.7|68944.7|68930.1|68933.1|68921.3|178
1681260300000|2023-04-12 00:45:00|68941.6|68921.6|68935.6|68925.6|68944.8|68929.7|68935.3|68920.7|172
1681260600000|2023-04-12 00:50:00|68935.5|68925.5|68917.1|68907.1|68937.1|68927.1|68913.8|68903.8|314
1681260900000|2023-04-12 00:55:00|68916.6|68906.6|68919.5|68909.5|68932.3|68922.3|68912.7|68902.7|330
1681261200000|2023-04-12 01:00:00|68920.1|68910.1|68929.7|68919.7|68933.3|68923.3|68920.1|68910.1|438
1681261500000|2023-04-12 01:05:00|68929.9|68919.9|68948.5|68938.5|68948.9|68938.9|68927.5|68917.5|346
1681261800000|2023-04-12 01:10:00|68948.3|68938.3|68943.9|68923.9|68949.1|68939.1|68939.6|68922.8|394
1681262100000|2023-04-12 01:15:00|68944.4|68924.4|68939.2|68929.2|68944.9|68929.4|68932.3|68912.4|506
1681262400000|2023-04-12 01:20:00|68939.1|68929.1|68937.1|68927.1|68942.1|68932.1|68930.6|68920.6|433
1681262700000|2023-04-12 01:25:00|68937.2|68927.2|68954.9|68944.9|68957.2|68947.2|68937.2|68927.2|505
1681263000000|2023-04-12 01:30:00|68955|68945|68945.9|68935.9|68963.4|68953.4|68935.2|68925.2|748
1681263300000|2023-04-12 01:35:00|68946.1|68936.1|68935|68925|68951.1|68941.1|68934.3|68924.3|693
1681263600000|2023-04-12 01:40:00|68934.7|68924.7|68936.6|68926.6|68953.4|68943.4|68928.1|68918.1|695
1681263900000|2023-04-12 01:45:00|68936.7|68926.7|68945.1|68935.1|68953.5|68943.5|68936.4|68926.4|585
1681264200000|2023-04-12 01:50:00|68945.2|68935.2|68936.9|68926.9|68947|68935.9|68929.1|68919.1|631
1681264500000|2023-04-12 01:55:00|68936.6|68926.6|68936.9|68926.9|68942.4|68932.4|68932.2|68922.2|492
1681264800000|2023-04-12 02:00:00|68936.7|68926.7|68946|68936|68946.8|68936.8|68927.9|68917.9|496
1681265100000|2023-04-12 02:05:00|68946.1|68936.1|68945.6|68935.6|68954|68944|68942.5|68932.5|460
1681265400000|2023-04-12 02:10:00|68945.5|68935.5|68934.8|68924.8|68951.6|68941.6|68932.5|68922.5|406
1681265700000|2023-04-12 02:15:00|68934.7|68924.7|68931.9|68921.9|68938.6|68928.6|68924.7|68914.7|445
1681266000000|2023-04-12 02:20:00|68931.7|68921.7|68939.2|68929.2|68939.4|68929.4|68931.4|68921.4|311
1681266300000|2023-04-12 02:25:00|68939.1|68929.1|68944.5|68934.5|68944.8|68934.8|68936.7|68926.7|299
1681266600000|2023-04-12 02:30:00|68944.6|68934.6|68950.3|68940.3|68952.6|68942.6|68944.4|68934.4|448
1681266900000|2023-04-12 02:35:00|68950.4|68940.4|68928.8|68918.8|68951.3|68941.3|68928.2|68918.2|397
1681267200000|2023-04-12 02:40:00|68928.7|68918.7|68934|68924|68938.3|68928.3|68928|68918|390
1681267500000|2023-04-12 02:45:00|68933.9|68923.9|68939.4|68929.4|68941.9|68931.9|68933.9|68923.9|465
1681267800000|2023-04-12 02:50:00|68939.6|68929.6|68934.5|68924.5|68940.9|68930.9|68929.4|68919.4|442
1681268100000|2023-04-12 02:55:00|68934.8|68924.8|68936.2|68926.2|68946.3|68936.3|68931.9|68921.9|471
1681268400000|2023-04-12 03:00:00|68937.8|68927.8|68935.3|68925.3|68941.3|68931.3|68931.6|68921.6|431
1681268700000|2023-04-12 03:05:00|68935.1|68925.1|68946.2|68936.2|68948.7|68938.7|68935.1|68925.1|457
1681269000000|2023-04-12 03:10:00|68946.3|68936.3|68939.6|68929.6|68946.9|68936.9|68934.8|68924.8|468
1681269300000|2023-04-12 03:15:00|68939.2|68929.2|68936.6|68926.6|68945.8|68935.8|68934.9|68924.9|455
1681269600000|2023-04-12 03:20:00|68936.7|68926.7|68942.1|68932.1|68942.2|68932.2|68934.1|68924.1|301
1681269900000|2023-04-12 03:25:00|68941.8|68931.8|68941.2|68931.2|68944.5|68934.5|68938.3|68928.3|236
1681270200000|2023-04-12 03:30:00|68941.4|68931.4|68938|68928|68942.9|68932.9|68935.7|68925.7|228
1681270500000|2023-04-12 03:35:00|68937.9|68927.9|68941.1|68931.1|68943|68933|68937.7|68927.7|241
1681270800000|2023-04-12 03:40:00|68941|68931|68934.8|68924.8|68947|68937|68934.6|68924.6|260
1681271100000|2023-04-12 03:45:00|68934.7|68924.7|68939.6|68929.6|68939.8|68929.8|68934.6|68924.6|228
1681271400000|2023-04-12 03:50:00|68939.5|68929.5|68937.7|68927.7|68943.3|68933.3|68936.2|68926.2|228
1681271700000|2023-04-12 03:55:00|68937.6|68927.6|68938.4|68928.4|68939.6|68929.6|68935.3|68925.3|208
1681272000000|2023-04-12 04:00:00|68938.5|68928.5|68940.8|68930.8|68943.3|68933.3|68938|68928|162
1681272300000|2023-04-12 04:05:00|68940.9|68930.9|68940.5|68930.5|68942.4|68932.4|68937.9|68927.9|182
1681272600000|2023-04-12 04:10:00|68940.3|68930.3|68935.5|68925.5|68942.7|68932.7|68932.5|68922.5|200
1681272900000|2023-04-12 04:15:00|68936.7|68926.7|68938.9|68928.9|68941.5|68931.5|68935.7|68925.7|239
1681273200000|2023-04-12 04:20:00|68938.7|68928.7|68934.2|68924.2|68940.9|68930.9|68931.8|68921.8|194
1681273500000|2023-04-12 04:25:00|68934.1|68924.1|68931.2|68921.2|68934.4|68924.4|68930|68920|176
1681273800000|2023-04-12 04:30:00|68931.1|68921.1|68937.5|68927.5|68937.8|68927.8|68928.8|68918.8|244
1681274100000|2023-04-12 04:35:00|68937.2|68927.2|68937|68927|68939.7|68929.7|68935.9|68925.9|116
1681274400000|2023-04-12 04:40:00|68937.1|68927.1|68938|68928|68938.9|68928.9|68933|68923|290
1681274700000|2023-04-12 04:45:00|68937.9|68927.9|68935.9|68925.9|68939.9|68929.9|68935.5|68925.5|219
1681275000000|2023-04-12 04:50:00|68936|68926|68939.3|68929.3|68939.6|68929.6|68934|68924|228
1681275300000|2023-04-12 04:55:00|68939.5|68929.5|68940.6|68930.6|68942|68932|68939.3|68929.3|158
1681275600000|2023-04-12 05:00:00|68940.8|68930.8|68943|68933|68944.2|68934.2|68938|68928|256
1681275900000|2023-04-12 05:05:00|68943.1|68933.1|68942.2|68932.2|68946.3|68936.3|68938.2|68928.2|281
1681276200000|2023-04-12 05:10:00|68942.3|68932.3|68944.6|68934.6|68947.7|68937.7|68939.4|68929.4|243
1681276500000|2023-04-12 05:15:00|68944.5|68934.5|68941.8|68931.8|68948.2|68938.2|68939.8|68929.8|235
1681276800000|2023-04-12 05:20:00|68942|68932|68935.5|68925.5|68942|68932|68931.9|68921.9|282
1681277100000|2023-04-12 05:25:00|68935.4|68925.4|68939.8|68929.8|68943.2|68933.2|68935.4|68925.4|237
1681277400000|2023-04-12 05:30:00|68939.9|68929.9|68937.1|68927.1|68940.2|68930.2|68936.2|68926.2|313
1681277700000|2023-04-12 05:35:00|68937.2|68927.2|68927.9|68917.9|68937.7|68927.7|68926.2|68916.2|303
1681278000000|2023-04-12 05:40:00|68928|68918|68928.5|68918.5|68933.3|68923.3|68927.6|68917.6|266
1681278300000|2023-04-12 05:45:00|68928.6|68918.6|68935.1|68925.1|68943.1|68933.1|68926.1|68916.1|278
1681278600000|2023-04-12 05:50:00|68935.2|68925.2|68931.1|68921.1|68938|68928|68927.8|68917.8|299
1681278900000|2023-04-12 05:55:00|68931|68921|68927|68917|68931|68921|68920.4|68910.4|385
1681279200000|2023-04-12 06:00:00|68927.1|68917.1|68931.2|68921.2|68940.3|68930.3|68923.4|68913.4|570
1681279500000|2023-04-12 06:05:00|68931.3|68921.3|68941.8|68931.8|68943.1|68933.1|68929.2|68919.2|631
1681279800000|2023-04-12 06:10:00|68941.6|68931.6|68923.3|68913.3|68943.6|68933.6|68921.7|68911.7|422
1681280100000|2023-04-12 06:15:00|68923.2|68913.2|68925.3|68915.3|68931.4|68921.4|68921|68911|496
1681280400000|2023-04-12 06:20:00|68925.2|68915.2|68922.5|68912.5|68928.9|68918.9|68912.2|68902.2|490
1681280700000|2023-04-12 06:25:00|68922.4|68912.4|68931.5|68921.5|68937.9|68927.9|68920.3|68910.3|519
1681281000000|2023-04-12 06:30:00|68931.3|68921.3|68938.8|68928.8|68940.5|68930.5|68931.3|68921.3|528
1681281300000|2023-04-12 06:35:00|68938.9|68928.9|68941.7|68931.7|68943.7|68933.7|68934|68924|420
1681281600000|2023-04-12 06:40:00|68941.8|68931.8|68937.6|68927.6|68945.9|68935.9|68933.7|68923.7|469
1681281900000|2023-04-12 06:45:00|68938.1|68928.1|68933.2|68923.2|68940.6|68930.6|68925.1|68915.1|534
1681282200000|2023-04-12 06:50:00|68933.4|68923.4|68926.1|68916.1|68936|68926|68923.6|68913.6|466
1681282500000|2023-04-12 06:55:00|68927|68917|68937.4|68927.4|68942.1|68932.1|68926.9|68916.9|630
1681282800000|2023-04-12 07:00:00|68937.7|68927.7|68935.4|68925.4|68941.9|68931.9|68928.5|68918.5|638
1681283100000|2023-04-12 07:05:00|68935.3|68925.3|68927.2|68917.2|68935.3|68925.3|68921.3|68911.3|552
1681283400000|2023-04-12 07:10:00|68927.1|68917.1|68930.6|68920.6|68932.6|68922.6|68924.5|68914.5|617
1681283700000|2023-04-12 07:15:00|68930.5|68920.5|68927.2|68917.2|68934.2|68924.2|68913.3|68903.3|596
1681284000000|2023-04-12 07:20:00|68927|68917|68936.3|68926.3|68936.8|68926.8|68925.3|68915.3|490
1681284300000|2023-04-12 07:25:00|68936.4|68926.4|68943.2|68933.2|68943.2|68933.2|68929.1|68919.1|590
1681284600000|2023-04-12 07:30:00|68943.3|68933.3|68934.7|68924.7|68943.8|68933.8|68932.8|68922.8|619
1681284900000|2023-04-12 07:35:00|68934.3|68924.3|68928.7|68918.7|68939|68929|68924.6|68914.6|619
1681285200000|2023-04-12 07:40:00|68928.3|68918.3|68924.7|68914.7|68932.8|68922.8|68924.6|68914.6|529
1681285500000|2023-04-12 07:45:00|68924.8|68914.8|68923.6|68913.6|68928.6|68918.6|68920.5|68910.5|456
1681285800000|2023-04-12 07:50:00|68924.1|68914.1|68911.9|68901.9|68924.5|68914.5|68902.4|68892.4|535
1681286100000|2023-04-12 07:55:00|68912.2|68902.2|68891.5|68881.5|68913|68903|68887.6|68877.6|565
1681286400000|2023-04-12 08:00:00|68891.6|68881.6|68878.4|68868.4|68891.6|68881.6|68870.6|68860.6|649
1681286700000|2023-04-12 08:05:00|68878.5|68868.5|68865.7|68855.7|68883.5|68873.5|68863.2|68853.2|674
1681287000000|2023-04-12 08:10:00|68865.8|68855.8|68871.8|68861.8|68881.8|68871.8|68865.2|68855.2|503
1681287300000|2023-04-12 08:15:00|68871.9|68861.9|68865.2|68855.2|68877.2|68867.2|68862.5|68852.5|495
1681287600000|2023-04-12 08:20:00|68864.8|68854.8|68869.8|68859.8|68871.7|68861.7|68863.2|68853.2|498
1681287900000|2023-04-12 08:25:00|68870|68860|68884.2|68874.2|68887.6|68877.6|68868.4|68858.4|420
1681288200000|2023-04-12 08:30:00|68884.3|68874.3|68883.8|68873.8|68889.2|68877.7|68876.4|68866.4|506
1681288500000|2023-04-12 08:35:00|68883.9|68873.9|68882.2|68872.2|68889.8|68879.8|68881|68871|549
1681288800000|2023-04-12 08:40:00|68881.9|68871.9|68889|68879|68889.4|68879.4|68877.1|68867.1|467
1681289100000|2023-04-12 08:45:00|68888.9|68878.9|68898.8|68888.8|68899.4|68889.4|68887.7|68877.7|486
1681289400000|2023-04-12 08:50:00|68898.7|68888.7|68883.9|68873.9|68901.2|68891.2|68881|68871|484
1681289700000|2023-04-12 08:55:00|68883.8|68873.8|68891.9|68881.9|68897.5|68887.5|68882.5|68872.5|521
1681290000000|2023-04-12 09:00:00|68892.3|68882.3|68885.9|68875.9|68895.3|68885.3|68879.8|68869.8|541
1681290300000|2023-04-12 09:05:00|68886.1|68876.1|68875.9|68865.9|68888.7|68878.7|68875.9|68865.9|495
1681290600000|2023-04-12 09:10:00|68875.8|68865.8|68864.5|68854.5|68875.9|68865.9|68863.6|68853.6|496
1681290900000|2023-04-12 09:15:00|68864.4|68854.4|68876.7|68866.7|68882.8|68872.8|68863.5|68853.5|425
1681291200000|2023-04-12 09:20:00|68876.8|68866.8|68888.7|68878.7|68888.9|68878.9|68876.7|68866.7|500
1681291500000|2023-04-12 09:25:00|68888.4|68878.4|68885.1|68875.1|68895.8|68885.8|68884.6|68874.6|477
1681291800000|2023-04-12 09:30:00|68885.3|68875.3|68878.4|68868.4|68894.6|68884.6|68878|68868|532
1681292100000|2023-04-12 09:35:00|68878.3|68868.3|68879.1|68869.1|68882.6|68872.6|68875.1|68865.1|423
1681292400000|2023-04-12 09:40:00|68879.2|68869.2|68871.3|68861.3|68879.7|68869.7|68864.7|68854.7|415
1681292700000|2023-04-12 09:45:00|68873.7|68863.7|68880.3|68870.3|68881.2|68871.2|68869.9|68859.9|375
1681293000000|2023-04-12 09:50:00|68880.2|68870.2|68871|68861|68882|68872|68869.6|68859.6|549
1681293300000|2023-04-12 09:55:00|68871.1|68861.1|68868.8|68858.8|68874|68864|68862.4|68852.4|424
1681293600000|2023-04-12 10:00:00|68868.9|68858.9|68872.8|68862.8|68874.8|68864.8|68863.2|68853.2|472
1681293900000|2023-04-12 10:05:00|68872.7|68862.7|68871.1|68861.1|68874.6|68864.6|68865.5|68855.5|371
1681294200000|2023-04-12 10:10:00|68871|68861|68883.3|68863.3|68883.5|68870.5|68870.2|68856.2|339
1681294500000|2023-04-12 10:15:00|68883.2|68863.2|68873.9|68863.9|68884.5|68874.5|68873.4|68863.2|356
1681294800000|2023-04-12 10:20:00|68874.7|68864.7|68876.4|68866.4|68876.7|68866.7|68868.5|68858.5|440
1681295100000|2023-04-12 10:25:00|68876.3|68866.3|68873|68853|68880|68870|68866.5|68852.8|402
1681295400000|2023-04-12 10:30:00|68872.9|68852.9|68864.5|68854.5|68874.3|68859.4|68863.3|68849.8|419
1681295700000|2023-04-12 10:35:00|68864.7|68854.7|68864.9|68854.9|68867.6|68857.6|68863.7|68853.7|351
1681296000000|2023-04-12 10:40:00|68864.8|68854.8|68867.4|68857.4|68868.3|68858.3|68863.8|68853.8|285
1681296300000|2023-04-12 10:45:00|68867.7|68857.7|68870.9|68860.9|68881.3|68864.5|68867.1|68856.5|493
1681296600000|2023-04-12 10:50:00|68871|68861|68871.2|68861.2|68880.1|68870.1|68865.6|68855.6|461
1681296900000|2023-04-12 10:55:00|68871.3|68861.3|68882.3|68872.3|68882.9|68872.9|68870.4|68860.4|291
1681297200000|2023-04-12 11:00:00|68882.4|68872.4|68890.2|68880.2|68897.5|68883.2|68882.4|68872.4|467
1681297500000|2023-04-12 11:05:00|68891.3|68881.3|68894.6|68884.6|68899.5|68889.5|68889.2|68879.2|455
1681297800000|2023-04-12 11:10:00|68894.5|68884.5|68893.4|68883.4|68897.4|68887.4|68891.7|68881.7|463
1681298100000|2023-04-12 11:15:00|68893.3|68883.3|68905.6|68895.6|68906.9|68896.9|68891.3|68881.3|432
1681298400000|2023-04-12 11:20:00|68905.5|68895.5|68896.9|68886.9|68908.8|68898.8|68896.6|68886.6|482
1681298700000|2023-04-12 11:25:00|68896.8|68886.8|68901.6|68891.6|68907.1|68897.1|68893.6|68883.6|458
1681299000000|2023-04-12 11:30:00|68901.5|68891.5|68902.5|68892.5|68904.9|68894.9|68897.6|68887.6|405
1681299300000|2023-04-12 11:35:00|68902.6|68892.6|68895.2|68885.2|68906.7|68896.7|68893.7|68881.6|446
1681299600000|2023-04-12 11:40:00|68895.4|68885.4|68904.2|68894.2|68905.4|68895.4|68895.1|68885.1|358
1681299900000|2023-04-12 11:45:00|68904.1|68894.1|68903.8|68893.8|68906.7|68896.7|68902|68892|315
1681300200000|2023-04-12 11:50:00|68903.7|68893.7|68913.3|68903.3|68915.3|68905.3|68902.2|68892.2|404
1681300500000|2023-04-12 11:55:00|68913.1|68903.1|68923.2|68913.2|68924.7|68914.7|68911.7|68901.7|473
1681300800000|2023-04-12 12:00:00|68923.1|68913.1|68925.8|68905.8|68929.8|68919.8|68914.2|68900.5|442
1681301100000|2023-04-12 12:05:00|68925.7|68905.7|68923|68913|68927.3|68917.1|68921.1|68905.7|356
1681301400000|2023-04-12 12:10:00|68923.1|68913.1|68921.5|68911.5|68926|68916|68912.8|68902.8|367
1681301700000|2023-04-12 12:15:00|68921.6|68911.6|68918|68908|68923.1|68913.1|68914.8|68904.8|327
1681302000000|2023-04-12 12:20:00|68918.1|68908.1|68924.5|68914.5|68930.1|68920.1|68917.2|68907.2|496
1681302300000|2023-04-12 12:25:00|68924.6|68914.6|68954.1|68884|68959.2|68923|68921.4|68884|479
1681302600000|2023-04-12 12:30:00|68954|68882.5|68778.9|68758.9|68959.2|68888.5|68769.6|68749.6|766
1681302900000|2023-04-12 12:35:00|68777.3|68757.3|68807.3|68787.3|68814.5|68794.5|68762|68742|921
1681303200000|2023-04-12 12:40:00|68807.1|68787.1|68796.1|68776.1|68807.1|68787.1|68766.9|68746.9|877
1681303500000|2023-04-12 12:45:00|68795|68775|68789.2|68769.2|68809.6|68789.6|68775.1|68755.1|796
1681303800000|2023-04-12 12:50:00|68788.7|68768.7|68793.8|68773.8|68794.3|68774.3|68759.4|68739.4|786
1681304100000|2023-04-12 12:55:00|68794.2|68774.2|68804.5|68784.5|68808.5|68788.5|68776|68756|782
1681304400000|2023-04-12 13:00:00|68804.6|68784.6|68823.9|68813.9|68834.7|68814.7|68799.6|68779.6|874
1681304700000|2023-04-12 13:05:00|68825|68815|68823.4|68813.4|68834.2|68824.2|68811.3|68798.3|798
1681305000000|2023-04-12 13:10:00|68823.1|68813.1|68788.9|68778.9|68825.6|68815.6|68788.8|68778.8|731
1681305300000|2023-04-12 13:15:00|68789|68779|68790.2|68780.2|68793.9|68783.9|68776.4|68766.4|698
1681305600000|2023-04-12 13:20:00|68790.1|68780.1|68777.7|68767.7|68793|68783|68760.3|68750.3|704
1681305900000|2023-04-12 13:25:00|68777.8|68767.8|68801.6|68791.6|68803.5|68793.5|68776.9|68766.9|670
1681306200000|2023-04-12 13:30:00|68801.7|68791.7|68813.9|68803.9|68817|68807|68797.3|68787.3|836
1681306500000|2023-04-12 13:35:00|68813.7|68803.7|68798.5|68788.5|68815.9|68805.9|68779.8|68769.8|813
1681306800000|2023-04-12 13:40:00|68798.4|68788.4|68841.8|68831.8|68849.5|68839.5|68796.9|68786.9|787
1681307100000|2023-04-12 13:45:00|68840.8|68830.8|68829.3|68819.3|68855.1|68845.1|68828.9|68818.9|892
1681307400000|2023-04-12 13:50:00|68829.4|68819.4|68832.8|68822.8|68853.1|68843.1|68821.1|68811.1|816
1681307700000|2023-04-12 13:55:00|68833.1|68823.1|68834.3|68824.3|68842.9|68832.4|68827.8|68817.8|731
1681308000000|2023-04-12 14:00:00|68834.2|68824.2|68819.9|68809.9|68854.5|68839.7|68819.1|68809.1|823
1681308300000|2023-04-12 14:05:00|68819.6|68809.6|68804.4|68794.4|68827.4|68817.4|68802.8|68792.8|762
1681308600000|2023-04-12 14:10:00|68804.6|68794.6|68797.2|68787.2|68807.4|68797.4|68791.7|68781.7|774
1681308900000|2023-04-12 14:15:00|68797.5|68787.5|68805.2|68795.2|68805.2|68795.2|68785.2|68775.2|758
1681309200000|2023-04-12 14:20:00|68805.1|68795.1|68808.3|68798.3|68819.8|68809.8|68792.2|68782.2|763
1681309500000|2023-04-12 14:25:00|68808.8|68798.8|68816.4|68806.4|68823.1|68813.1|68808.8|68798.8|700
1681309800000|2023-04-12 14:30:00|68816.5|68806.5|68841.5|68831.5|68846.7|68836.7|68811.2|68801.2|724
1681310100000|2023-04-12 14:35:00|68841.6|68831.6|68837.7|68827.7|68851.7|68841.7|68835.1|68825.1|714
1681310400000|2023-04-12 14:40:00|68838.4|68828.4|68837.4|68827.4|68844.3|68834.3|68832.9|68822.9|718
1681310700000|2023-04-12 14:45:00|68837.3|68827.3|68819.8|68809.8|68838.2|68828.2|68810|68800|679
1681311000000|2023-04-12 14:50:00|68820.2|68810.2|68829.6|68819.6|68837.9|68827.9|68807.3|68797.3|723
1681311300000|2023-04-12 14:55:00|68829.5|68819.5|68835.3|68825.3|68836.7|68826.7|68823.2|68813.2|637
1681311600000|2023-04-12 15:00:00|68835.6|68825.6|68851.3|68841.3|68851.3|68841.3|68829.6|68819.6|594
1681311900000|2023-04-12 15:05:00|68851.8|68841.8|68848.8|68838.8|68863.8|68853.8|68845.2|68835.2|665
1681312200000|2023-04-12 15:10:00|68849.4|68839.4|68838.7|68828.7|68853.5|68843.5|68835.9|68825.9|564
1681312500000|2023-04-12 15:15:00|68838.6|68828.6|68818.8|68808.8|68839.2|68829.2|68815.8|68805.8|628
1681312800000|2023-04-12 15:20:00|68818.9|68808.9|68807.9|68797.9|68820.1|68810.1|68803.7|68793.7|608
1681313100000|2023-04-12 15:25:00|68807.8|68797.8|68811.4|68801.4|68815.7|68805.7|68807.4|68797.4|550
1681313400000|2023-04-12 15:30:00|68811.5|68801.5|68826.6|68816.6|68836.3|68822.6|68810.8|68800.8|738
1681313700000|2023-04-12 15:35:00|68826.8|68816.8|68843.4|68833.4|68846.3|68833.5|68826.7|68816.7|747
1681314000000|2023-04-12 15:40:00|68843.2|68833.2|68827.7|68817.7|68843.5|68833.5|68827.7|68817.7|674
1681314300000|2023-04-12 15:45:00|68827.8|68817.8|68810.2|68800.2|68828|68818|68805.1|68795.1|661
1681314600000|2023-04-12 15:50:00|68810.1|68800.1|68807.9|68797.9|68816.3|68806.3|68800.5|68790.5|551
1681314900000|2023-04-12 15:55:00|68807.8|68797.8|68808.5|68798.5|68813.8|68803.8|68803.3|68793.3|498
1681315200000|2023-04-12 16:00:00|68808.6|68798.6|68799|68789|68813.8|68803.8|68798.1|68788.1|626
1681315500000|2023-04-12 16:05:00|68798.9|68788.9|68798.1|68788.1|68802.1|68792.1|68793.7|68783.7|543
1681315800000|2023-04-12 16:10:00|68798|68788|68797|68787|68799.8|68789.8|68793|68783|430
1681316100000|2023-04-12 16:15:00|68797.2|68787.2|68796.1|68786.1|68800.4|68790.4|68793.7|68783.7|521
1681316400000|2023-04-12 16:20:00|68796|68786|68797.1|68787.1|68799.9|68789.9|68794|68784|434
1681316700000|2023-04-12 16:25:00|68796.9|68786.9|68794.6|68784.6|68797.5|68787.5|68793.3|68783.3|404
1681317000000|2023-04-12 16:30:00|68794.5|68784.5|68791.4|68781.4|68798.9|68788.9|68791.3|68781.3|334
1681317300000|2023-04-12 16:35:00|68791.9|68781.9|68788.5|68778.5|68793|68783|68786|68776|378
1681317600000|2023-04-12 16:40:00|68788.4|68778.4|68792.8|68782.8|68795.4|68785.4|68786.1|68776.1|324
1681317900000|2023-04-12 16:45:00|68792.7|68782.7|68784.3|68774.3|68793.9|68783.9|68783.8|68773.8|323
1681318200000|2023-04-12 16:50:00|68784.2|68774.2|68791|68781|68796|68786|68782.2|68772.2|392
1681318500000|2023-04-12 16:55:00|68791.3|68781.3|68785.9|68775.9|68792.9|68782.9|68784.7|68774.7|339
1681318800000|2023-04-12 17:00:00|68786.2|68776.2|68794.6|68784.6|68802.2|68788|68783.3|68773.3|520
1681319100000|2023-04-12 17:05:00|68794.5|68784.5|68788.9|68778.9|68795.2|68785.2|68786|68776|359
1681319400000|2023-04-12 17:10:00|68788.8|68778.8|68785.3|68775.3|68789.6|68779.6|68782.7|68772.7|394
1681319700000|2023-04-12 17:15:00|68785.1|68775.1|68785.4|68775.4|68786.5|68776.5|68782.5|68772.5|339
1681320000000|2023-04-12 17:20:00|68785.5|68775.5|68785.3|68775.3|68787.6|68777.6|68784.1|68774.1|305
1681320300000|2023-04-12 17:25:00|68785.4|68775.4|68782.6|68772.6|68786|68776|68778.7|68768.7|380
1681320600000|2023-04-12 17:30:00|68782.5|68772.5|68782.8|68772.8|68784.9|68774.9|68780.8|68770.8|326
1681320900000|2023-04-12 17:35:00|68782.9|68772.9|68790|68780|68792.5|68782.5|68781.6|68771.6|399
1681321200000|2023-04-12 17:40:00|68790.1|68780.1|68785.9|68775.9|68792|68782|68783.2|68773.2|399
1681321500000|2023-04-12 17:45:00|68786|68776|68785|68775|68786.8|68776.8|68782.6|68772.6|307
1681321800000|2023-04-12 17:50:00|68784.9|68774.9|68784.5|68774.5|68785.3|68775.3|68782|68772|358
1681322100000|2023-04-12 17:55:00|68784.6|68774.6|68802.3|68770.9|68802.3|68777.9|68784.3|68769.4|320
1681322400000|2023-04-12 18:00:00|68795.6|68775.6|68791.8|68771.8|68797.3|68777.5|68783.3|68765.2|624
1681322700000|2023-04-12 18:05:00|68791.4|68771.4|68783.2|68773.2|68797.8|68777.8|68779|68766.8|552
1681323000000|2023-04-12 18:10:00|68783.3|68773.3|68783|68773|68788.8|68778.8|68781.1|68771.1|488
1681323300000|2023-04-12 18:15:00|68782.9|68772.9|68778.8|68768.8|68782.9|68772.9|68777.5|68767.5|386
1681323600000|2023-04-12 18:20:00|68778.7|68768.7|68776.2|68766.2|68780.1|68770.1|68774.3|68764.3|473
1681323900000|2023-04-12 18:25:00|68775.8|68765.8|68800.5|68790.5|68804|68794|68775.4|68765.4|589
1681324200000|2023-04-12 18:30:00|68800.6|68790.6|68806.3|68796.3|68808.8|68798.8|68798|68788|604
1681324500000|2023-04-12 18:35:00|68806.4|68796.4|68800.1|68790.1|68810.3|68800.3|68797.5|68787.5|473
1681324800000|2023-04-12 18:40:00|68800|68790|68789.4|68779.4|68800.9|68790.9|68788.1|68778.1|316
1681325100000|2023-04-12 18:45:00|68789.1|68779.1|68802.7|68792.7|68804|68794|68786.3|68776.3|509
1681325400000|2023-04-12 18:50:00|68803.2|68793.2|68808.6|68798.6|68816.4|68806.4|68803.2|68793.2|519
1681325700000|2023-04-12 18:55:00|68808.5|68798.5|68812.5|68802.5|68815.1|68805.1|68808.5|68798.5|668
1681326000000|2023-04-12 19:00:00|68813.2|68803.2|68809.6|68799.6|68813.2|68803.2|68803.9|68791.4|507
1681326300000|2023-04-12 19:05:00|68809.5|68799.5|68808.2|68798.2|68812.8|68802.8|68807.6|68797.6|486
1681326600000|2023-04-12 19:10:00|68808.1|68798.1|68810.9|68800.9|68812.5|68802.5|68808.1|68798.1|538
1681326900000|2023-04-12 19:15:00|68811|68801|68815.6|68805.6|68818.3|68805.9|68811|68797.2|463
1681327200000|2023-04-12 19:20:00|68815.5|68805.5|68817.7|68807.7|68818.3|68808.3|68812.8|68802.8|389
1681327500000|2023-04-12 19:25:00|68817.6|68807.6|68826|68816|68827.3|68817.3|68814.2|68804.2|442
1681327800000|2023-04-12 19:30:00|68825.8|68815.8|68831.3|68811.3|68833.1|68818.3|68825.4|68809.7|493
1681328100000|2023-04-12 19:35:00|68831.5|68811.5|68826.9|68816.9|68832.9|68818.5|68825.8|68811.3|535
1681328400000|2023-04-12 19:40:00|68827|68817|68834.1|68824.1|68836.7|68826.7|68826.6|68816.6|436
1681328700000|2023-04-12 19:45:00|68834.2|68824.2|68835.5|68825.5|68837.5|68827.5|68831.8|68821.8|350
1681329000000|2023-04-12 19:50:00|68835.6|68825.6|68832.3|68822.3|68836.2|68826.2|68828.5|68818.5|499
1681329300000|2023-04-12 19:55:00|68832.1|68822.1|68828.5|68818.5|68833.1|68823.1|68827.4|68817.4|426
1681329600000|2023-04-12 20:00:00|68828.3|68818.3|68833.6|68813.6|68834.3|68819.5|68827.9|68813.2|199
1681329900000|2023-04-12 20:05:00|68833.4|68813.4|68836.1|68816.1|68836.5|68816.5|68833.1|68813.1|123
1681330200000|2023-04-12 20:10:00|68836.2|68816.2|68831.6|68821.6|68838.1|68821.7|68831.4|68815.3|132
1681330500000|2023-04-12 20:15:00|68831.7|68821.7|68831.5|68821.5|68831.7|68821.7|68831.2|68821.2|39
1681330800000|2023-04-12 20:20:00|68831.4|68821.4|68831.3|68821.3|68831.6|68821.6|68831.3|68821.3|20
1681331100000|2023-04-12 20:25:00|68831.4|68821.4|68836.5|68816.5|68836.8|68821.4|68831|68816.2|50
1681331400000|2023-04-12 20:30:00|68836.2|68816.2|68837|68817|68837.1|68817.1|68835.8|68815.8|43
1681331700000|2023-04-12 20:35:00|68837.1|68817.1|68836.9|68816.9|68837.3|68817.3|68836.3|68816.3|48
1681332000000|2023-04-12 20:40:00|68836.5|68816.5|68837.2|68817.2|68837.3|68817.3|68836.3|68816.3|62
1681332300000|2023-04-12 20:45:00|68836.9|68816.9|68834.9|68814.9|68836.9|68816.9|68833.1|68813.1|48
1681332600000|2023-04-12 20:50:00|68835.2|68815.2|68833.6|68813.6|68835.6|68815.6|68833.5|68813.5|33
1681332900000|2023-04-12 20:55:00|68833.4|68813.4|68844.3|68768.1|68852|68816.9|68833|68768.1|113
1681333200000|2023-04-12 21:00:00|68844.4|68767.9|68835.9|68764.9|68856.6|68770|68835.4|68750.8|60
1681333500000|2023-04-12 21:05:00|68835.8|68764.8|68836.4|68765|68837.2|68765.6|68835.3|68763.5|180
1681333800000|2023-04-12 21:10:00|68836.3|68764.9|68837.4|68766.1|68840.8|68770.2|68832.7|68764.9|95
1681334100000|2023-04-12 21:15:00|68837.7|68759.6|68836.9|68764.2|68843.7|68764.2|68836.9|68758.7|54
1681334400000|2023-04-12 21:20:00|68836.3|68763.4|68839.3|68761|68840.8|68765.1|68836.3|68761|27
1681334700000|2023-04-12 21:25:00|68839.4|68761.1|68832.9|68764.7|68839.4|68765.9|68832.6|68760.9|23
1681335000000|2023-04-12 21:30:00|68832.5|68764.8|68830.6|68765.8|68832.5|68767.1|68829.7|68762|61
1681335300000|2023-04-12 21:35:00|68830.7|68765.7|68830.8|68764.4|68830.8|68768.7|68827.3|68764.4|37
1681335600000|2023-04-12 21:40:00|68830.7|68764.3|68825.6|68764.9|68835.6|68767.1|68825|68761.4|62
1681335900000|2023-04-12 21:45:00|68826.9|68764.8|68821.9|68769|68826.9|68769.1|68821.9|68764|33
1681336200000|2023-04-12 21:50:00|68822.9|68769.4|68822.1|68768.9|68824.5|68769.5|68821.8|68767.5|53
1681336500000|2023-04-12 21:55:00|68822|68768.3|68824.7|68766.6|68828.3|68776.2|68814.6|68762.8|54
1681336800000|2023-04-12 22:00:00|68821.3|68766.5|68836.2|68757.1|68836.2|68778.3|68819.1|68756.7|132
1681337100000|2023-04-12 22:05:00|68830|68764|68832.7|68781.1|68833.1|68781.2|68822.2|68759.7|86
1681337400000|2023-04-12 22:10:00|68832.8|68780.9|68836.2|68783.6|68851|68784.9|68828.6|68760.9|65
1681337700000|2023-04-12 22:15:00|68845.7|68776.4|68846.2|68781.4|68853.2|68785.9|68842.2|68769.7|88
1681338000000|2023-04-12 22:20:00|68852.5|68775.1|68845.8|68781|68852.5|68787|68841.4|68775.1|46
1681338300000|2023-04-12 22:25:00|68850.7|68774.8|68844.8|68784|68850.7|68786.7|68842.4|68774.8|51
1681338600000|2023-04-12 22:30:00|68846.4|68781.3|68850.9|68775|68851.1|68785.4|68844.1|68774.7|39
1681338900000|2023-04-12 22:35:00|68851.3|68774.6|68846.2|68778.6|68851.4|68785.7|68843.7|68773|89
1681339200000|2023-04-12 22:40:00|68844.3|68781.7|68843.3|68780.5|68850.2|68786.8|68839.8|68775|87
1681339500000|2023-04-12 22:45:00|68843.4|68780.4|68850.1|68775.2|68850.1|68787.9|68841.6|68775.2|58
1681339800000|2023-04-12 22:50:00|68845.7|68780.2|68843.1|68786.7|68851.3|68787.8|68842.5|68773.9|57
1681340100000|2023-04-12 22:55:00|68843|68786.8|68845.8|68780.4|68853|68786.8|68842|68772.9|47
1681340400000|2023-04-12 23:00:00|68844.2|68781.7|68837.8|68783.2|68847.7|68785.9|68837.3|68779.1|73
1681340700000|2023-04-12 23:05:00|68844.4|68780.3|68839.3|68783.9|68844.7|68786.5|68833.9|68780.3|74
1681341000000|2023-04-12 23:10:00|68834.6|68786.9|68837.7|68783.1|68841.8|68786.9|68833.7|68778.4|39
1681341300000|2023-04-12 23:15:00|68839|68783|68833.4|68794.7|68839|68796|68825.3|68781.8|75
1681341600000|2023-04-12 23:20:00|68832.7|68794.6|68835.2|68793.7|68835.3|68797.3|68829.5|68792.2|81
1681341900000|2023-04-12 23:25:00|68835.7|68793.5|68820.3|68785.3|68835.7|68793.5|68805.7|68781.4|682
1681342200000|2023-04-12 23:30:00|68821.3|68784.9|68825.6|68791.9|68827.2|68792.6|68821.2|68782.8|306
1681342500000|2023-04-12 23:35:00|68824.8|68792.5|68810.5|68790.5|68825.8|68797.3|68809.6|68789.6|186
1681342800000|2023-04-12 23:40:00|68814.1|68794.1|68808.1|68788.1|68814.1|68794.1|68804|68784|464
1681343100000|2023-04-12 23:45:00|68808.2|68788.2|68802.3|68782.3|68808.9|68788.9|68802.3|68782.3|296
1681343400000|2023-04-12 23:50:00|68802.2|68782.2|68797.8|68777.8|68802.4|68782.4|68795.3|68775.3|330
1681343700000|2023-04-12 23:55:00|68797.9|68777.9|68804.4|68784.4|68805|68785|68797.4|68777.4|370
1681344000000|2023-04-13 00:00:00|68803.8|68783.8|68811.7|68791.7|68813.3|68793.3|68802.2|68782.2|343
1681344300000|2023-04-13 00:05:00|68811.6|68791.6|68824.5|68804.5|68831.4|68811.4|68810.9|68790.9|355
1681344600000|2023-04-13 00:10:00|68824.4|68804.4|68814.1|68794.1|68831.9|68811.9|68813.3|68793.3|331
1681344900000|2023-04-13 00:15:00|68814.3|68794.3|68816|68796|68819.5|68799.5|68813.8|68793.8|418
1681345200000|2023-04-13 00:20:00|68815.9|68795.9|68795.7|68775.7|68816.2|68796.2|68795.5|68775.5|382
1681345500000|2023-04-13 00:25:00|68795.8|68775.8|68797.5|68777.5|68805.8|68785.8|68792.1|68772.1|381
1681345800000|2023-04-13 00:30:00|68797.6|68777.6|68791.8|68771.8|68797.7|68777.7|68788.8|68768.8|553
1681346100000|2023-04-13 00:35:00|68792.3|68772.3|68793.3|68773.3|68795.5|68775.5|68791.5|68771.5|503
1681346400000|2023-04-13 00:40:00|68793.2|68773.2|68791|68771|68794.7|68774.7|68787|68767|464
1681346700000|2023-04-13 00:45:00|68794.1|68774.1|68797.3|68777.3|68801.3|68781.3|68792.3|68772.3|390
1681347000000|2023-04-13 00:50:00|68797.2|68777.2|68790.6|68780.6|68804.4|68786.8|68789|68775.1|421
1681347300000|2023-04-13 00:55:00|68790.7|68780.7|68785.4|68765.4|68805.2|68788.6|68782.7|68762.7|504
1681347600000|2023-04-13 01:00:00|68785.3|68765.3|68798.3|68778.3|68802.2|68782.2|68782.2|68762.2|412
1681347900000|2023-04-13 01:05:00|68798.4|68778.4|68783.9|68773.9|68802.9|68786.6|68783.5|68770|301
1681348200000|2023-04-13 01:10:00|68783.8|68773.8|68783.1|68763.1|68791.1|68777.6|68782.9|68762.9|228
1681348500000|2023-04-13 01:15:00|68783.3|68763.3|68785.9|68765.9|68785.9|68771.2|68775.9|68755.9|255
1681348800000|2023-04-13 01:20:00|68786|68766|68770|68750|68787.4|68772.3|68762.2|68747.3|536
1681349100000|2023-04-13 01:25:00|68769.9|68749.9|68773.4|68753.4|68775|68760.3|68762.4|68742.4|327
1681349400000|2023-04-13 01:30:00|68773.3|68753.3|68749.2|68729.2|68780.3|68762|68731.4|68716.4|659
1681349700000|2023-04-13 01:35:00|68749.4|68729.4|68762.6|68752.6|68781.6|68766.7|68749|68729.4|620
1681350000000|2023-04-13 01:40:00|68762.5|68752.5|68776.1|68756.1|68776.4|68759.3|68760.6|68746.9|438
1681350300000|2023-04-13 01:45:00|68776|68756|68799.4|68789.4|68805.5|68795.5|68768.2|68753.7|596
1681350600000|2023-04-13 01:50:00|68800|68790|68793.4|68783.4|68805.6|68795|68789.7|68778.8|531
1681350900000|2023-04-13 01:55:00|68790.3|68780.3|68816.8|68806.8|68817.9|68807.9|68785.6|68775.6|650
1681351200000|2023-04-13 02:00:00|68816.7|68806.7|68797.2|68787.2|68823.5|68813.5|68796.7|68786.7|634
1681351500000|2023-04-13 02:05:00|68797.4|68787.4|68774.4|68764.4|68801|68790.2|68769.5|68755.8|592
1681351800000|2023-04-13 02:10:00|68774.5|68764.5|68781.5|68771.5|68791|68779.3|68771.9|68761.9|514
1681352100000|2023-04-13 02:15:00|68780.3|68770.3|68790.9|68780.9|68793.8|68783.8|68778.7|68765.3|432
1681352400000|2023-04-13 02:20:00|68790.3|68780.3|68788.8|68778.8|68794.9|68784.9|68782.9|68772.9|511
1681352700000|2023-04-13 02:25:00|68789|68779|68776.8|68766.8|68791.2|68781.2|68772.8|68762.8|562
1681353000000|2023-04-13 02:30:00|68776.7|68766.7|68789.6|68779.6|68792.9|68782.9|68774.8|68764.8|580
1681353300000|2023-04-13 02:35:00|68789.4|68779.4|68790.5|68780.5|68798.5|68788.5|68776.6|68766.6|626
1681353600000|2023-04-13 02:40:00|68790.6|68780.6|68783.6|68773.6|68790.9|68780.9|68781.2|68771.2|447
1681353900000|2023-04-13 02:45:00|68783.3|68773.3|68778.3|68768.3|68790.1|68780.1|68777.5|68767.5|487
1681354200000|2023-04-13 02:50:00|68778.4|68768.4|68784.2|68774.2|68786.6|68776.6|68771.4|68761.4|554
1681354500000|2023-04-13 02:55:00|68784.1|68774.1|68798.3|68788.3|68799.1|68789.1|68781.3|68771.3|395
1681354800000|2023-04-13 03:00:00|68798.9|68788.9|68792.7|68782.7|68804.7|68794.7|68791.3|68781.3|427
1681355100000|2023-04-13 03:05:00|68792.9|68782.9|68803.6|68793.6|68804.6|68794.6|68789|68779|512
1681355400000|2023-04-13 03:10:00|68802.8|68792.8|68814.1|68804.1|68822.4|68812.4|68800.1|68790.1|548
1681355700000|2023-04-13 03:15:00|68814.6|68804.6|68812.9|68802.9|68817.7|68807.7|68804.3|68794.3|431
1681356000000|2023-04-13 03:20:00|68812.8|68802.8|68777.6|68757.6|68822.7|68812.7|68756.8|68746.8|528
1681356300000|2023-04-13 03:25:00|68777.7|68757.7|68791.2|68781.2|68798.6|68786.3|68768.6|68757.7|572
1681356600000|2023-04-13 03:30:00|68791.6|68781.6|68793.6|68783.6|68818.1|68798.1|68785.9|68775.9|479
1681356900000|2023-04-13 03:35:00|68793.5|68783.5|68788.8|68778.8|68796.1|68786.1|68787|68777|491
1681357200000|2023-04-13 03:40:00|68788.7|68778.7|68773.3|68763.3|68790.4|68780.4|68772.9|68762.9|389
1681357500000|2023-04-13 03:45:00|68773.1|68763.1|68776.9|68766.9|68780|68770|68773.1|68763.1|284
1681357800000|2023-04-13 03:50:00|68777|68767|68764.3|68754.3|68777.7|68767.7|68763.8|68753.8|396
1681358100000|2023-04-13 03:55:00|68764.5|68754.5|68767.8|68757.8|68770.9|68760.9|68763.3|68753.3|358
1681358400000|2023-04-13 04:00:00|68767.5|68757.5|68772.7|68762.7|68776.1|68766.1|68766|68756|297
1681358700000|2023-04-13 04:05:00|68772.6|68762.6|68768|68758|68775.7|68765.7|68765.7|68755.7|295
1681359000000|2023-04-13 04:10:00|68767.9|68757.9|68763.5|68753.5|68768|68758|68758.2|68748.2|320
1681359300000|2023-04-13 04:15:00|68763.4|68753.4|68762.6|68752.6|68768.2|68758.2|68758.2|68748.2|238
1681359600000|2023-04-13 04:20:00|68762.9|68752.9|68765.3|68755.3|68766.7|68756.7|68762.4|68752.4|276
1681359900000|2023-04-13 04:25:00|68765.8|68755.8|68766.5|68756.5|68767.5|68757.5|68763.8|68753.8|257
1681360200000|2023-04-13 04:30:00|68765.9|68755.9|68773.7|68763.7|68773.7|68763.7|68762.8|68752.8|201
1681360500000|2023-04-13 04:35:00|68773.8|68763.8|68769.1|68759.1|68775.5|68765.5|68768.5|68758.5|275
1681360800000|2023-04-13 04:40:00|68769.2|68759.2|68773.6|68763.6|68776.1|68766.1|68769|68759|294
1681361100000|2023-04-13 04:45:00|68773.7|68763.7|68771.2|68761.2|68774.1|68764.1|68769.2|68759.2|200
1681361400000|2023-04-13 04:50:00|68771.1|68761.1|68769.7|68759.7|68773.3|68763.3|68769.5|68759.5|233
1681361700000|2023-04-13 04:55:00|68769.6|68759.6|68767.3|68757.3|68774.9|68764.9|68767.3|68757.3|187
1681362000000|2023-04-13 05:00:00|68767.2|68757.2|68770.6|68760.6|68772.3|68762.3|68761.5|68751.5|376
1681362300000|2023-04-13 05:05:00|68770.7|68760.7|68772.1|68762.1|68774.9|68764.9|68766.9|68756.9|288
1681362600000|2023-04-13 05:10:00|68772.3|68762.3|68779.9|68769.9|68780.2|68770.2|68770.4|68760.4|281
1681362900000|2023-04-13 05:15:00|68780|68770|68783.9|68773.9|68794.3|68784.3|68779.8|68769.8|371
1681363200000|2023-04-13 05:20:00|68783.8|68773.8|68791.2|68781.2|68791.8|68781.8|68779.8|68769.8|329
1681363500000|2023-04-13 05:25:00|68791.3|68781.3|68789.9|68779.9|68793.6|68783.6|68789.7|68779.7|257
1681363800000|2023-04-13 05:30:00|68790|68780|68793.6|68783.6|68793.6|68783.6|68787.5|68777.5|245
1681364100000|2023-04-13 05:35:00|68793.5|68783.5|68803.7|68793.7|68804.2|68794.2|68791.7|68781.7|295
1681364400000|2023-04-13 05:40:00|68803.6|68793.6|68799|68789|68803.9|68793.9|68795.2|68785.2|312
1681364700000|2023-04-13 05:45:00|68799.2|68789.2|68797.8|68787.8|68801.3|68791.3|68791.4|68781.4|333
1681365000000|2023-04-13 05:50:00|68797.9|68787.9|68792.8|68782.8|68803.2|68793.2|68789.9|68779.9|374
1681365300000|2023-04-13 05:55:00|68793|68783|68816.9|68806.9|68819.5|68809.5|68793|68783|586
1681365600000|2023-04-13 06:00:00|68816.7|68806.7|68810|68800|68817.9|68807.9|68797.5|68787.5|494
1681365900000|2023-04-13 06:05:00|68810.1|68800.1|68812.9|68802.9|68819.8|68809.8|68807.5|68797.5|470
1681366200000|2023-04-13 06:10:00|68813.1|68803.1|68805.4|68795.4|68820.3|68810.3|68803|68793|588
1681366500000|2023-04-13 06:15:00|68805.6|68795.6|68805.5|68795.5|68810.5|68800.5|68800.3|68790.3|526
1681366800000|2023-04-13 06:20:00|68805.4|68795.4|68797.2|68787.2|68805.5|68795.5|68796.5|68786.5|428
1681367100000|2023-04-13 06:25:00|68797.4|68787.4|68798.4|68788.4|68799.9|68789.9|68792.3|68782.3|407
1681367400000|2023-04-13 06:30:00|68798.5|68788.5|68784.8|68774.8|68798.6|68788.6|68784.7|68774.7|419
1681367700000|2023-04-13 06:35:00|68785.8|68775.8|68786.9|68776.9|68788.4|68778.4|68779.9|68769.9|432
1681368000000|2023-04-13 06:40:00|68787|68777|68784.4|68774.4|68791.4|68781.4|68782|68772|361
1681368300000|2023-04-13 06:45:00|68784|68774|68780.6|68770.6|68786.9|68776.9|68775.8|68765.8|529
1681368600000|2023-04-13 06:50:00|68780.7|68770.7|68775.1|68765.1|68784.3|68774.3|68774.5|68764.5|506
1681368900000|2023-04-13 06:55:00|68775.3|68765.3|68789.5|68779.5|68795.4|68785.4|68772.4|68762.4|580
1681369200000|2023-04-13 07:00:00|68788.6|68778.6|68779.6|68769.6|68791.1|68781.1|68776.8|68766.8|727
1681369500000|2023-04-13 07:05:00|68780|68770|68772.8|68762.8|68791.3|68781.3|68771.2|68761.2|648
1681369800000|2023-04-13 07:10:00|68772.7|68762.7|68764.8|68754.8|68777.9|68767.9|68763.7|68753.7|470
1681370100000|2023-04-13 07:15:00|68764.4|68754.4|68779.6|68769.6|68781.7|68771.7|68761.4|68751.4|546
1681370400000|2023-04-13 07:20:00|68779.7|68769.7|68779.9|68769.9|68782.6|68772.6|68772.4|68762.4|483
1681370700000|2023-04-13 07:25:00|68780|68770|68779.1|68769.1|68787.5|68777.5|68775.9|68765.9|492
1681371000000|2023-04-13 07:30:00|68779.2|68769.2|68787.9|68777.9|68792.4|68782.4|68777.4|68767.4|498
1681371300000|2023-04-13 07:35:00|68788|68778|68775.1|68765.1|68791.1|68781.1|68774.8|68764.8|474
1681371600000|2023-04-13 07:40:00|68773.4|68763.4|68779.5|68769.5|68784.5|68774.5|68764.2|68754.2|463
1681371900000|2023-04-13 07:45:00|68780.1|68770.1|68780.6|68770.6|68789.1|68779.1|68778.5|68768.5|450
1681372200000|2023-04-13 07:50:00|68780.8|68770.8|68787.7|68777.7|68791|68781|68780.8|68770.8|535
1681372500000|2023-04-13 07:55:00|68787.6|68777.6|68788|68778|68789.7|68779.7|68780|68770|499
1681372800000|2023-04-13 08:00:00|68787.7|68777.7|68771.9|68761.9|68788.6|68778.6|68770.2|68760.2|622
1681373100000|2023-04-13 08:05:00|68771.8|68761.8|68760.5|68750.5|68774.6|68764.6|68750.1|68740.1|647
1681373400000|2023-04-13 08:10:00|68760.3|68750.3|68772.7|68762.7|68777.1|68767.1|68759.3|68749.3|556
1681373700000|2023-04-13 08:15:00|68772.6|68762.6|68765.7|68755.7|68774.4|68764.4|68763.6|68753.6|520
1681374000000|2023-04-13 08:20:00|68765.8|68755.8|68756.9|68746.9|68768.7|68758.7|68752.6|68742.6|531
1681374300000|2023-04-13 08:25:00|68757.2|68747.2|68760.5|68750.5|68770.1|68760.1|68754.9|68744.9|531
1681374600000|2023-04-13 08:30:00|68760.6|68750.6|68771.8|68761.8|68773.9|68763.9|68758.1|68748.1|555
1681374900000|2023-04-13 08:35:00|68771.7|68761.7|68784.3|68774.3|68784.6|68774.6|68766.9|68756.9|542
1681375200000|2023-04-13 08:40:00|68784.2|68774.2|68778.1|68768.1|68793.8|68783.8|68778.1|68768.1|524
1681375500000|2023-04-13 08:45:00|68778.2|68768.2|68800|68790|68800.7|68790.7|68778.1|68768.1|551
1681375800000|2023-04-13 08:50:00|68799.9|68789.9|68808.9|68798.9|68808.9|68798.9|68790.5|68780.5|450
1681376100000|2023-04-13 08:55:00|68809.1|68799.1|68808.4|68798.4|68810.2|68800.2|68799.6|68789.6|489
1681376400000|2023-04-13 09:00:00|68808.5|68798.5|68811.7|68801.7|68819.9|68809.9|68807.6|68797.6|519
1681376700000|2023-04-13 09:05:00|68811.4|68801.4|68809.9|68799.9|68816.3|68806.3|68807.7|68797.7|451
1681377000000|2023-04-13 09:10:00|68809.7|68799.7|68814.7|68804.7|68816|68806|68801.1|68791.1|529
1681377300000|2023-04-13 09:15:00|68814.8|68804.8|68820.8|68810.8|68824.9|68814.9|68813.5|68803.5|479
1681377600000|2023-04-13 09:20:00|68820.7|68810.7|68839.5|68829.5|68839.5|68829.5|68809|68799|538
1681377900000|2023-04-13 09:25:00|68840.1|68830.1|68825.6|68815.6|68844.4|68834.4|68825.6|68815.6|470
1681378200000|2023-04-13 09:30:00|68825.4|68815.4|68829.3|68819.3|68829.3|68819.3|68819.1|68809.1|512
1681378500000|2023-04-13 09:35:00|68829.4|68819.4|68826|68816|68833.6|68823.6|68824.8|68814.8|510
1681378800000|2023-04-13 09:40:00|68825.9|68815.9|68818.7|68808.7|68825.9|68815.9|68815.9|68805.9|495
1681379100000|2023-04-13 09:45:00|68818.6|68808.6|68820.9|68810.9|68822.8|68812.8|68816.4|68806.4|428
1681379400000|2023-04-13 09:50:00|68821.1|68811.1|68816.1|68806.1|68824.7|68814.7|68814.3|68804.3|439
1681379700000|2023-04-13 09:55:00|68815.7|68805.7|68814.9|68804.9|68819.1|68809.1|68810.4|68800.4|401
1681380000000|2023-04-13 10:00:00|68815|68805|68804.4|68794.4|68819.3|68809.3|68804|68794|371
1681380300000|2023-04-13 10:05:00|68804.5|68794.5|68789.8|68779.8|68804.8|68794.8|68788.9|68778.9|341
1681380600000|2023-04-13 10:10:00|68789.7|68779.7|68813.3|68803.3|68813.6|68803.6|68789.5|68779.5|301
1681380900000|2023-04-13 10:15:00|68813.2|68803.2|68822.4|68812.4|68823.6|68813.6|68813.2|68803.2|441
1681381200000|2023-04-13 10:20:00|68822.9|68812.9|68815|68805|68825.9|68815.9|68811.7|68801.7|395
1681381500000|2023-04-13 10:25:00|68815.2|68805.2|68827.9|68817.9|68835.9|68825.9|68814.8|68804.8|422
1681381800000|2023-04-13 10:30:00|68827.8|68817.8|68830.1|68820.1|68833|68823|68823.4|68813.4|427
1681382100000|2023-04-13 10:35:00|68830|68820|68834.4|68824.4|68834.7|68824.7|68827.5|68817.5|354
1681382400000|2023-04-13 10:40:00|68834.5|68824.5|68839.8|68829.8|68843.6|68833.6|68832.7|68822.7|351
1681382700000|2023-04-13 10:45:00|68839.7|68829.7|68834.3|68824.3|68839.7|68829.7|68832.4|68822.4|338
1681383000000|2023-04-13 10:50:00|68834.2|68824.2|68831.5|68821.5|68837.4|68827.4|68830.2|68820.2|314
1681383300000|2023-04-13 10:55:00|68831.6|68821.6|68829.9|68819.9|68837.6|68827.6|68829.7|68819.7|307
1681383600000|2023-04-13 11:00:00|68830|68820|68823|68813|68830.4|68820.4|68818.9|68808.9|376
1681383900000|2023-04-13 11:05:00|68823.4|68813.4|68823|68813|68829|68819|68820.7|68810.7|376
1681384200000|2023-04-13 11:10:00|68823.1|68813.1|68830.7|68820.7|68833.2|68823.2|68821.9|68811.9|331
1681384500000|2023-04-13 11:15:00|68831|68821|68826.4|68816.4|68833.3|68823.3|68823.4|68813.4|368
1681384800000|2023-04-13 11:20:00|68826|68816|68826.4|68816.4|68830.7|68820.7|68822.3|68812.3|366
1681385100000|2023-04-13 11:25:00|68826.3|68816.3|68827.9|68817.9|68832.5|68822.5|68825.2|68815.2|314
1681385400000|2023-04-13 11:30:00|68828|68818|68832.9|68822.9|68833|68823|68827.4|68817.4|341
1681385700000|2023-04-13 11:35:00|68833|68823|68837.6|68827.6|68845.3|68835.3|68832.4|68822.4|372
1681386000000|2023-04-13 11:40:00|68837.5|68827.5|68844.2|68834.2|68844.2|68834.2|68837.3|68827.3|273
1681386300000|2023-04-13 11:45:00|68844.1|68834.1|68836.6|68826.6|68846.6|68836.6|68834|68824|309
1681386600000|2023-04-13 11:50:00|68836.7|68826.7|68845.8|68835.8|68846.8|68836.8|68830.9|68820.9|401
1681386900000|2023-04-13 11:55:00|68845.9|68835.9|68851.1|68841.1|68855.6|68845.6|68845.9|68835.9|433
1681387200000|2023-04-13 12:00:00|68851|68841|68861.7|68851.7|68862.9|68852.9|68849.1|68839.1|464
1681387500000|2023-04-13 12:05:00|68861.8|68851.8|68849.8|68839.8|68861.8|68851.8|68845.3|68835.3|496
1681387800000|2023-04-13 12:10:00|68849.9|68839.9|68847.8|68837.8|68852.8|68842.8|68838.6|68828.6|400
1681388100000|2023-04-13 12:15:00|68847.7|68837.7|68831.2|68821.2|68847.9|68837.9|68829.3|68819.3|387
1681388400000|2023-04-13 12:20:00|68831.1|68821.1|68839.6|68829.6|68843.2|68833.2|68824.5|68814.5|599
1681388700000|2023-04-13 12:25:00|68839.7|68829.7|68834.8|68814.8|68841.4|68831.4|68824.6|68813|380
1681389000000|2023-04-13 12:30:00|68834.9|68814.9|68817.6|68807.6|68835.2|68821.2|68790.5|68770.5|937
1681389300000|2023-04-13 12:35:00|68818|68808|68832.8|68822.8|68845.7|68835.7|68814.9|68804.9|769
1681389600000|2023-04-13 12:40:00|68833.1|68823.1|68812.9|68802.9|68836.2|68823.5|68806.2|68796.2|688
1681389900000|2023-04-13 12:45:00|68812.8|68802.8|68791.3|68781.3|68812.8|68802.8|68789.3|68779.3|743
1681390200000|2023-04-13 12:50:00|68791.2|68781.2|68765.6|68755.6|68794.1|68784.1|68763.5|68753.5|733
1681390500000|2023-04-13 12:55:00|68765.5|68755.5|68774.5|68764.5|68776.1|68766.1|68758.2|68748.2|775
1681390800000|2023-04-13 13:00:00|68773.5|68763.5|68739|68729|68773.5|68763.5|68734.7|68724.7|869
1681391100000|2023-04-13 13:05:00|68738.8|68728.8|68740.9|68730.9|68745.4|68732.8|68736.7|68722.8|526
1681391400000|2023-04-13 13:10:00|68741|68731|68738.1|68728.1|68744.4|68734.4|68736.9|68726.9|516
1681391700000|2023-04-13 13:15:00|68738.5|68728.5|68712|68702|68739|68729|68711.9|68701.9|537
1681392000000|2023-04-13 13:20:00|68712.1|68702.1|68721.7|68711.7|68728.6|68718.6|68711|68701|526
1681392300000|2023-04-13 13:25:00|68721.6|68711.6|68712.1|68702.1|68722.8|68712.8|68709.7|68697.2|483
1681392600000|2023-04-13 13:30:00|68712.2|68702.2|68707.7|68697.7|68716.7|68706.7|68706.8|68696.8|601
1681392900000|2023-04-13 13:35:00|68707.6|68697.6|68704.7|68694.7|68718.3|68708.3|68704.2|68694.2|573
1681393200000|2023-04-13 13:40:00|68704.6|68694.6|68696.3|68686.3|68713.1|68703.1|68691.2|68681.2|662
1681393500000|2023-04-13 13:45:00|68696.2|68686.2|68673.2|68663.2|68699|68689|68673.2|68663.2|671
1681393800000|2023-04-13 13:50:00|68673|68663|68697.1|68687.1|68702.4|68689.4|68665|68655|703
1681394100000|2023-04-13 13:55:00|68697|68687|68682.7|68672.7|68698.9|68688.9|68679.1|68669.1|661
1681394400000|2023-04-13 14:00:00|68682.4|68672.4|68709.9|68699.9|68716|68706|68681.9|68671.9|754
1681394700000|2023-04-13 14:05:00|68709.8|68699.8|68721.2|68711.2|68723.2|68713.2|68708.9|68696.9|702
1681395000000|2023-04-13 14:10:00|68721|68711|68717.1|68707.1|68725.6|68715.6|68708.6|68698.6|691
1681395300000|2023-04-13 14:15:00|68717|68707|68699.1|68689.1|68725.9|68715.9|68697.9|68687.9|652
1681395600000|2023-04-13 14:20:00|68699.2|68689.2|68720.1|68710.1|68723|68713|68698.5|68688.5|660
1681395900000|2023-04-13 14:25:00|68718.6|68708.6|68716.1|68706.1|68720.6|68710.6|68706.4|68696.4|683
1681396200000|2023-04-13 14:30:00|68716|68706|68722.6|68712.6|68730.5|68720.5|68712.2|68702.2|702
1681396500000|2023-04-13 14:35:00|68722.7|68712.7|68751.1|68741.1|68753.7|68743.7|68722.6|68712.6|729
1681396800000|2023-04-13 14:40:00|68751.4|68741.4|68745.6|68735.6|68753.9|68743.9|68737.1|68727.1|659
1681397100000|2023-04-13 14:45:00|68745|68735|68743.4|68733.4|68756.7|68745.1|68740.7|68727.3|731
1681397400000|2023-04-13 14:50:00|68743.3|68733.3|68745.4|68735.4|68747.7|68737.7|68733.3|68723.3|558
1681397700000|2023-04-13 14:55:00|68745.3|68735.3|68738.2|68728.2|68747.8|68737.8|68729|68719|529
1681398000000|2023-04-13 15:00:00|68738.4|68728.4|68732.1|68722.1|68745.8|68735.8|68726.7|68716.7|522
1681398300000|2023-04-13 15:05:00|68732|68722|68727.7|68717.7|68738.8|68728.8|68724.2|68714.2|450
1681398600000|2023-04-13 15:10:00|68727.6|68717.6|68724.4|68714.4|68737.6|68727.6|68716.2|68706.2|556
1681398900000|2023-04-13 15:15:00|68725|68715|68707.2|68697.2|68729.7|68719.7|68706.3|68696.3|560
1681399200000|2023-04-13 15:20:00|68707.1|68697.1|68709|68699|68715.3|68705.3|68706.4|68696.4|452
1681399500000|2023-04-13 15:25:00|68709.1|68699.1|68708.4|68698.4|68713.2|68703.2|68703.6|68693.6|433
1681399800000|2023-04-13 15:30:00|68708.5|68698.5|68713|68703|68718.2|68708.2|68707.6|68697.6|577
1681400100000|2023-04-13 15:35:00|68713.1|68703.1|68696.1|68686.1|68713.5|68703.5|68690.8|68680.8|434
1681400400000|2023-04-13 15:40:00|68695.8|68685.8|68689.3|68679.3|68695.8|68685.8|68683.2|68673.2|370
1681400700000|2023-04-13 15:45:00|68689.5|68679.5|68687.3|68677.3|68693.4|68683.4|68678|68663.4|476
1681401000000|2023-04-13 15:50:00|68687.4|68677.4|68704.6|68694.6|68708.1|68698.1|68687.3|68677.3|505
1681401300000|2023-04-13 15:55:00|68704.5|68694.5|68710.8|68700.8|68711.1|68701.1|68700.6|68690.6|472
1681401600000|2023-04-13 16:00:00|68710.9|68700.9|68713.3|68703.3|68723.1|68713.1|68709.8|68699.8|455
1681401900000|2023-04-13 16:05:00|68712.9|68702.9|68712|68702|68722.8|68708.1|68706.5|68696.5|505
1681402200000|2023-04-13 16:10:00|68711.9|68701.9|68701.3|68691.3|68712.8|68702.8|68699.9|68689.9|427
1681402500000|2023-04-13 16:15:00|68701.4|68691.4|68713.9|68703.9|68716.6|68706.6|68694.3|68684.3|520
1681402800000|2023-04-13 16:20:00|68714|68704|68711.3|68701.3|68716.3|68706.3|68709.3|68699.3|369
1681403100000|2023-04-13 16:25:00|68711.7|68701.7|68713.4|68703.4|68717.4|68707.4|68709.3|68699.3|352
1681403400000|2023-04-13 16:30:00|68713.5|68703.5|68705.2|68695.2|68716.9|68706.9|68705.1|68695.1|316
1681403700000|2023-04-13 16:35:00|68704.9|68694.9|68725|68715|68725.7|68715.7|68701.7|68691.7|463
1681404000000|2023-04-13 16:40:00|68724.8|68714.8|68716.5|68706.5|68727.7|68717.7|68716.3|68706.3|364
1681404300000|2023-04-13 16:45:00|68716.4|68706.4|68721.4|68711.4|68726.2|68716.2|68713.8|68703.8|377
1681404600000|2023-04-13 16:50:00|68720.8|68710.8|68717.4|68707.4|68722|68712|68712|68702|450
1681404900000|2023-04-13 16:55:00|68717.8|68707.8|68710.5|68700.5|68718.6|68708.6|68710.5|68700.5|446
1681405200000|2023-04-13 17:00:00|68710.4|68700.4|68702.6|68692.6|68714.4|68704.4|68702.3|68692.3|453
1681405500000|2023-04-13 17:05:00|68702.5|68692.5|68697.7|68687.7|68708.2|68698.2|68697.6|68687.6|403
1681405800000|2023-04-13 17:10:00|68697.6|68687.6|68688.3|68678.3|68698.1|68688.1|68677.9|68665.7|447
1681406100000|2023-04-13 17:15:00|68688.2|68678.2|68688.6|68668.6|68692.4|68682.4|68679.3|68663.6|300
1681406400000|2023-04-13 17:20:00|68688.5|68668.5|68695.1|68675.1|68698.4|68682|68682.1|68668.1|335
1681406700000|2023-04-13 17:25:00|68695|68675|68697.4|68687.4|68697.6|68687.6|68691|68674|324
1681407000000|2023-04-13 17:30:00|68697.3|68687.3|68693.4|68683.4|68697.3|68687.3|68689.6|68679.6|289
1681407300000|2023-04-13 17:35:00|68693.5|68683.5|68694|68684|68697.2|68687.2|68693.4|68683.4|317
1681407600000|2023-04-13 17:40:00|68694.1|68684.1|68695.5|68685.5|68698.9|68688.9|68688.4|68678.4|288
1681407900000|2023-04-13 17:45:00|68695.6|68685.6|68695|68685|68698.9|68688.9|68694.1|68684.1|195
1681408200000|2023-04-13 17:50:00|68694.9|68684.9|68695.2|68685.2|68698|68688|68693.1|68683.1|265
1681408500000|2023-04-13 17:55:00|68695.4|68685.4|68703.2|68693.2|68704.2|68694.2|68695.4|68685.4|322
1681408800000|2023-04-13 18:00:00|68703.3|68693.3|68707.1|68697.1|68708|68698|68702.7|68692.7|285
1681409100000|2023-04-13 18:05:00|68707|68697|68695.1|68685.1|68707.1|68697.1|68693.6|68683.6|376
1681409400000|2023-04-13 18:10:00|68695|68685|68692.4|68682.4|68696.8|68686.8|68691.3|68681.3|345
1681409700000|2023-04-13 18:15:00|68692.5|68682.5|68694.9|68684.9|68695.6|68685.6|68691.8|68681.8|312
1681410000000|2023-04-13 18:20:00|68695|68685|68711.2|68701.2|68713|68703|68694.7|68684.7|285
1681410300000|2023-04-13 18:25:00|68711.4|68701.4|68713.5|68703.5|68716.4|68706.4|68703.6|68693.6|373
1681410600000|2023-04-13 18:30:00|68714|68704|68721.6|68711.6|68722.2|68712.2|68713|68703|287
1681410900000|2023-04-13 18:35:00|68721.7|68711.7|68723.8|68713.8|68727.5|68717.5|68719|68709|358
1681411200000|2023-04-13 18:40:00|68723.7|68713.7|68721.9|68711.9|68727.6|68717.6|68721.9|68711.9|418
1681411500000|2023-04-13 18:45:00|68722|68712|68721.5|68711.5|68729.9|68712.9|68719.7|68706.7|308
1681411800000|2023-04-13 18:50:00|68721.3|68711.3|68721.6|68711.6|68722.3|68712.3|68718.2|68708.2|299
1681412100000|2023-04-13 18:55:00|68721.7|68711.7|68715.7|68705.7|68721.8|68711.8|68714.9|68704.9|389
1681412400000|2023-04-13 19:00:00|68715.1|68705.1|68731.7|68721.7|68735.8|68725.8|68714.9|68704.9|455
1681412700000|2023-04-13 19:05:00|68731.8|68721.8|68726.2|68716.2|68732.3|68722.3|68723.9|68713.9|345
1681413000000|2023-04-13 19:10:00|68726.3|68716.3|68728.3|68718.3|68729.3|68719.3|68724.8|68714.8|297
1681413300000|2023-04-13 19:15:00|68728.4|68718.4|68721.4|68711.4|68730.6|68720.6|68720.2|68710.2|317
1681413600000|2023-04-13 19:20:00|68721.5|68711.5|68723.6|68713.6|68726.3|68716.3|68720.4|68710.4|408
1681413900000|2023-04-13 19:25:00|68723.8|68713.8|68726|68716|68728.9|68718.9|68723.2|68713.2|385
1681414200000|2023-04-13 19:30:00|68725.7|68715.7|68723.7|68713.7|68727.8|68717.8|68721.5|68711.5|374
1681414500000|2023-04-13 19:35:00|68723.9|68713.9|68716.6|68706.6|68726.4|68716.4|68715.9|68705.9|291
1681414800000|2023-04-13 19:40:00|68717.6|68707.6|68719.3|68709.3|68720.6|68710.6|68716.8|68706.8|354
1681415100000|2023-04-13 19:45:00|68719.6|68709.6|68719.5|68709.5|68720.7|68710.7|68717.9|68707.9|269
1681415400000|2023-04-13 19:50:00|68719.6|68709.6|68724.7|68714.7|68725.7|68715.7|68718.7|68708.7|309
1681415700000|2023-04-13 19:55:00|68724.8|68714.8|68727|68717|68732.4|68717.2|68722.9|68709.5|366
1681416000000|2023-04-13 20:00:00|68727.1|68717.1|68735.4|68715.4|68737.9|68717.9|68727|68712.2|435
1681416300000|2023-04-13 20:05:00|68735.6|68715.6|68728|68708|68737.4|68717.4|68725.5|68705.5|270
1681416600000|2023-04-13 20:10:00|68728.1|68708.1|68722.5|68702.5|68728.1|68708.1|68720.8|68700.8|211
1681416900000|2023-04-13 20:15:00|68722.4|68702.4|68723.4|68703.4|68723.6|68703.6|68722.3|68702.3|175
1681417200000|2023-04-13 20:20:00|68723.3|68703.3|68723.5|68703.5|68723.7|68703.7|68722.3|68702.3|160
1681417500000|2023-04-13 20:25:00|68723.4|68703.4|68723.3|68703.3|68723.6|68703.6|68723.1|68703.1|150
1681417800000|2023-04-13 20:30:00|68723.4|68703.4|68723.6|68703.6|68724.8|68704.8|68722.9|68702.9|71
1681418100000|2023-04-13 20:35:00|68723.5|68703.5|68717.6|68697.6|68723.5|68703.5|68716.9|68696.9|92
1681418400000|2023-04-13 20:40:00|68717.7|68697.7|68727.7|68707.7|68727.7|68707.7|68717.6|68697.6|145
1681418700000|2023-04-13 20:45:00|68727.8|68707.8|68733.3|68713.3|68733.6|68713.6|68727.8|68707.8|76
1681419000000|2023-04-13 20:50:00|68733.2|68713.2|68737.3|68717.3|68737.7|68717.7|68732.3|68712.3|99
1681419300000|2023-04-13 20:55:00|68736.9|68716.9|68755.4|68688.2|68755.6|68717.3|68730.6|68685.6|307
1681419600000|2023-04-13 21:00:00|68755.5|68687.4|68756|68690.8|68775|68699.2|68745.6|68678|78
1681419900000|2023-04-13 21:05:00|68755.2|68691.4|68754|68691.2|68755.3|68696.3|68749.2|68688.1|81
1681420200000|2023-04-13 21:10:00|68754.1|68690.9|68754.1|68697.5|68755.8|68699.2|68749.9|68690.6|157
1681420500000|2023-04-13 21:15:00|68754|68697.4|68748.4|68698.6|68754.1|68699.9|68747.8|68690.2|63
1681420800000|2023-04-13 21:20:00|68747.8|68699.9|68748.9|68701.4|68749.1|68705|68744.9|68696.1|75
1681421100000|2023-04-13 21:25:00|68749|68701.3|68753.1|68700.3|68753.1|68707|68749|68700.1|85
1681421400000|2023-04-13 21:30:00|68753.8|68699.1|68750|68699.7|68755.4|68702|68749|68696.6|61
1681421700000|2023-04-13 21:35:00|68749.9|68699.8|68750.8|68697|68754.7|68701.9|68749.8|68696.8|46
1681422000000|2023-04-13 21:40:00|68750.9|68697.4|68747.3|68702|68751.2|68702.1|68747.2|68696.5|57
1681422300000|2023-04-13 21:45:00|68747.4|68702.4|68751.4|68698|68752.3|68703.4|68747.4|68697|51
1681422600000|2023-04-13 21:50:00|68751.6|68697.9|68750.1|68694.7|68753.6|68706|68749.7|68694.6|85
1681422900000|2023-04-13 21:55:00|68750.2|68694.6|68747.3|68701.6|68753|68717.6|68737.6|68694.6|79
1681423200000|2023-04-13 22:00:00|68747.5|68701.8|68741.4|68721.4|68750.1|68723.2|68734.5|68701.7|178
1681423500000|2023-04-13 22:05:00|68746|68715.9|68738.8|68718.8|68747.9|68722|68737.9|68711.1|79
1681423800000|2023-04-13 22:10:00|68738.7|68718.7|68743.7|68709|68748|68719.3|68736.9|68706.7|65
1681424100000|2023-04-13 22:15:00|68743.5|68710.1|68739.5|68708|68749.3|68717.3|68733.7|68703.5|64
1681424400000|2023-04-13 22:20:00|68739|68708.5|68740.8|68707.3|68743.6|68713.2|68731.7|68704.1|33
1681424700000|2023-04-13 22:25:00|68740.5|68701.3|68733.4|68713.4|68742.3|68713.5|68730.9|68701.1|40
1681425000000|2023-04-13 22:30:00|68733.6|68713.6|68734|68714|68742.6|68714.9|68732.1|68704.9|49
1681425300000|2023-04-13 22:35:00|68733.9|68713.9|68733.8|68713.8|68743.1|68714.9|68731.1|68705.4|26
1681425600000|2023-04-13 22:40:00|68731.8|68711.8|68731.2|68711.2|68741.4|68713.6|68730.3|68705.2|76
1681425900000|2023-04-13 22:45:00|68731.5|68711.5|68732.8|68712.8|68733.2|68713.2|68730.9|68710.9|36
1681426200000|2023-04-13 22:50:00|68733.1|68713.1|68734.6|68714.6|68735.1|68715.1|68733.1|68713.1|32
1681426500000|2023-04-13 22:55:00|68734.7|68714.7|68734.2|68714.2|68735.1|68715.1|68733.9|68713.9|33
1681426800000|2023-04-13 23:00:00|68734.6|68714.6|68734.2|68714.2|68736.5|68716.5|68734.2|68714.2|56
1681427100000|2023-04-13 23:05:00|68734.3|68714.3|68741.1|68708.9|68742.5|68716.5|68730.8|68704.3|168
1681427400000|2023-04-13 23:10:00|68741.2|68708.8|68739.8|68708.5|68742.4|68716|68736|68704.3|70
1681427700000|2023-04-13 23:15:00|68739.7|68708.4|68741.3|68709|68743.2|68717.7|68735.7|68708.4|23
1681428000000|2023-04-13 23:20:00|68736.8|68716.8|68741.3|68708.9|68742.2|68716.8|68736.7|68708.6|17
1681428300000|2023-04-13 23:25:00|68737.7|68717.7|68740.4|68708.7|68743.1|68717.7|68736|68707|30
1681428600000|2023-04-13 23:30:00|68740.7|68709|68736.4|68716.4|68741.4|68717.7|68735.5|68708.5|29
1681428900000|2023-04-13 23:35:00|68735.8|68715.8|68733|68713|68741|68716.4|68732.7|68706.5|49
1681429200000|2023-04-13 23:40:00|68732.9|68712.9|68727.6|68707.6|68738.7|68715.4|68725.6|68705.6|224
1681429500000|2023-04-13 23:45:00|68728|68708|68715.1|68695.1|68738|68712|68713.4|68680.8|471
1681429800000|2023-04-13 23:50:00|68715.3|68695.3|68722.1|68702.1|68723.9|68703.9|68715.1|68695.1|292
1681430100000|2023-04-13 23:55:00|68722.2|68702.2|68720.3|68700.3|68724.3|68704.3|68719.9|68699.9|190
1681430400000|2023-04-14 00:00:00|68720.2|68700.2|68691.8|68671.8|68756.1|68736.1|68689.4|68669.4|651
1681430700000|2023-04-14 00:05:00|68691.9|68671.9|68718.1|68698.1|68721.1|68701.1|68691.6|68671.6|376
1681431000000|2023-04-14 00:10:00|68717.4|68697.4|68718.4|68698.4|68730.4|68710.4|68716.6|68696.6|417
1681431300000|2023-04-14 00:15:00|68718.3|68698.3|68692.6|68672.6|68724.4|68704.4|68691.5|68671.5|376
1681431600000|2023-04-14 00:20:00|68693.2|68673.2|68673.5|68653.5|68693.2|68673.2|68670.4|68650.4|483
1681431900000|2023-04-14 00:25:00|68673.4|68653.4|68673.4|68653.4|68683.6|68663.6|68670.2|68650.2|435
1681432200000|2023-04-14 00:30:00|68673.5|68653.5|68671.5|68651.5|68677.6|68657.6|68662.1|68642.1|384
1681432500000|2023-04-14 00:35:00|68671.6|68651.6|68668.1|68648.1|68677.2|68657.2|68664.9|68644.9|276
1681432800000|2023-04-14 00:40:00|68668.4|68648.4|68666.4|68646.4|68671.5|68652.4|68660.7|68642.2|231
1681433100000|2023-04-14 00:45:00|68666.3|68646.3|68653.7|68643.7|68667.5|68647.5|68648|68638|297
1681433400000|2023-04-14 00:50:00|68653.9|68643.9|68642.1|68632.1|68655.6|68645.6|68642.1|68632.1|295
1681433700000|2023-04-14 00:55:00|68638.4|68628.4|68652.9|68642.9|68655.3|68645.3|68637.4|68627.4|321
1681434000000|2023-04-14 01:00:00|68653|68643|68670.6|68660.6|68687.9|68677.9|68650.2|68640.2|496
1681434300000|2023-04-14 01:05:00|68670.5|68660.5|68675.1|68665.1|68675.6|68665.6|68654.9|68643.5|406
1681434600000|2023-04-14 01:10:00|68675|68665|68676.7|68656.7|68681.6|68671.6|68669|68655.8|381
1681434900000|2023-04-14 01:15:00|68676.8|68656.8|68667.9|68657.9|68688.3|68670.7|68661.9|68649.1|475
1681435200000|2023-04-14 01:20:00|68668.3|68658.3|68625.2|68615.2|68670.1|68660.1|68620|68610|631
1681435500000|2023-04-14 01:25:00|68625|68615|68637.7|68627.7|68643.9|68633.9|68621.4|68611.4|553
1681435800000|2023-04-14 01:30:00|68637.4|68627.4|68626.2|68616.2|68638.5|68628.5|68597.4|68587.4|776
1681436100000|2023-04-14 01:35:00|68625.3|68615.3|68610.5|68600.5|68625.7|68615.7|68590.7|68580.7|680
1681436400000|2023-04-14 01:40:00|68610.6|68600.6|68642.2|68632.2|68646.3|68636.3|68610.6|68600.6|592
1681436700000|2023-04-14 01:45:00|68642.3|68632.3|68603.4|68593.4|68643.6|68633.6|68602.7|68592.7|618
1681437000000|2023-04-14 01:50:00|68603.2|68593.2|68550.4|68540.4|68603.5|68593.5|68544.9|68534.9|750
1681437300000|2023-04-14 01:55:00|68550.3|68540.3|68513.9|68503.9|68553.7|68543.7|68510.7|68500.7|772
1681437600000|2023-04-14 02:00:00|68514|68504|68505.3|68495.3|68526.3|68516.3|68492.3|68482.3|770
1681437900000|2023-04-14 02:05:00|68505.5|68495.5|68465.3|68455.3|68506.7|68496.7|68458.7|68447.6|836
1681438200000|2023-04-14 02:10:00|68465.5|68455.5|68493.9|68483.9|68498.4|68488.4|68465.5|68453.5|717
1681438500000|2023-04-14 02:15:00|68493.8|68483.8|68502.7|68492.7|68509.6|68499.6|68477|68467|603
1681438800000|2023-04-14 02:20:00|68502.5|68492.5|68501.8|68491.8|68504.9|68494.9|68483.3|68473.3|556
1681439100000|2023-04-14 02:25:00|68501.5|68491.5|68494.1|68484.1|68507.4|68497.4|68487.5|68477.5|615
1681439400000|2023-04-14 02:30:00|68494|68484|68468.7|68458.7|68494.9|68484.9|68449.4|68439.4|600
1681439700000|2023-04-14 02:35:00|68468.8|68458.8|68465.4|68455.4|68478.8|68468.8|68462.9|68449.2|513
1681440000000|2023-04-14 02:40:00|68465.5|68455.5|68485.4|68475.4|68490.8|68480.8|68465.5|68455.5|452
1681440300000|2023-04-14 02:45:00|68485.5|68475.5|68499.7|68489.7|68500.4|68490.4|68472.4|68462.4|422
1681440600000|2023-04-14 02:50:00|68500.6|68490.6|68487.2|68477.2|68511.3|68501.3|68487.1|68477.1|495
1681440900000|2023-04-14 02:55:00|68487|68477|68490.8|68480.8|68497.9|68487.9|68477.2|68467.2|508
1681441200000|2023-04-14 03:00:00|68490.7|68480.7|68522.9|68512.9|68523.8|68513.8|68490.7|68480.7|490
1681441500000|2023-04-14 03:05:00|68523|68513|68508.1|68498.1|68532.2|68522.2|68505.8|68495.8|539
1681441800000|2023-04-14 03:10:00|68508.2|68498.2|68499.2|68489.2|68515.4|68505.4|68492.2|68482.2|409
1681442100000|2023-04-14 03:15:00|68499.3|68489.3|68489.2|68479.2|68506.1|68496.1|68481.4|68471.4|525
1681442400000|2023-04-14 03:20:00|68489.3|68479.3|68463.2|68453.2|68490.3|68480.3|68462.4|68452.4|550
1681442700000|2023-04-14 03:25:00|68463.3|68453.3|68440.5|68430.5|68465.4|68455.4|68424.9|68411.3|509
1681443000000|2023-04-14 03:30:00|68440.6|68430.6|68405.6|68395.6|68449.7|68439.7|68399.5|68389.5|579
1681443300000|2023-04-14 03:35:00|68405.5|68395.5|68374.2|68364.2|68405.8|68395.8|68357.2|68347.2|595
1681443600000|2023-04-14 03:40:00|68374.3|68364.3|68341.4|68331.4|68381|68371|68307|68296.1|594
1681443900000|2023-04-14 03:45:00|68341.3|68331.3|68359.7|68349.7|68359.7|68349.7|68341|68331|442
1681444200000|2023-04-14 03:50:00|68360.6|68350.6|68364.3|68354.3|68376.9|68366.9|68357.9|68347.9|424
1681444500000|2023-04-14 03:55:00|68364.4|68354.4|68364.8|68354.8|68374.3|68364.3|68357.7|68347.7|401
1681444800000|2023-04-14 04:00:00|68365.1|68355.1|68384.6|68374.6|68394.2|68384.2|68364.8|68354.8|487
1681445100000|2023-04-14 04:05:00|68384.3|68374.3|68399|68389|68407|68397|68382.8|68372.8|375
1681445400000|2023-04-14 04:10:00|68399.2|68389.2|68357.5|68347.5|68400.1|68390.1|68357.1|68347.1|428
1681445700000|2023-04-14 04:15:00|68357.4|68347.4|68360.5|68350.5|68366|68356|68351.6|68341.6|464
1681446000000|2023-04-14 04:20:00|68360.4|68350.4|68336.2|68326.2|68360.5|68350.5|68334.9|68324.9|405
1681446300000|2023-04-14 04:25:00|68336.1|68326.1|68326.7|68316.7|68348.7|68338.7|68326.6|68316.6|533
1681446600000|2023-04-14 04:30:00|68327.2|68317.2|68336.7|68326.7|68336.9|68326.9|68315.2|68305.2|497
1681446900000|2023-04-14 04:35:00|68336.9|68326.9|68352.5|68342.5|68352.7|68342.7|68336.4|68326.4|328
1681447200000|2023-04-14 04:40:00|68352.4|68342.4|68353.8|68343.8|68359.7|68349.7|68350.6|68340.6|328
1681447500000|2023-04-14 04:45:00|68353.4|68343.4|68348.3|68338.3|68355.4|68345.4|68341.9|68331.9|338
1681447800000|2023-04-14 04:50:00|68348.2|68338.2|68343.7|68333.7|68348.6|68338.6|68340.1|68330.1|336
1681448100000|2023-04-14 04:55:00|68343.6|68333.6|68361.4|68351.4|68363.4|68353.4|68334.2|68324.2|407
1681448400000|2023-04-14 05:00:00|68361|68351|68371.2|68361.2|68374.2|68364.2|68359.3|68349.3|534
1681448700000|2023-04-14 05:05:00|68371.3|68361.3|68388.6|68378.6|68389.4|68379.4|68371.2|68361.2|376
1681449000000|2023-04-14 05:10:00|68388.7|68378.7|68396.8|68386.8|68405.7|68395.7|68388.7|68378.7|519
1681449300000|2023-04-14 05:15:00|68396.6|68386.6|68411.3|68401.3|68413.9|68403.9|68395.7|68385.7|394
1681449600000|2023-04-14 05:20:00|68411.2|68401.2|68384.7|68374.7|68411.2|68401.2|68382|68372|471
1681449900000|2023-04-14 05:25:00|68384.8|68374.8|68393.5|68383.5|68403.4|68393.4|68384.6|68374.6|363
1681450200000|2023-04-14 05:30:00|68393.6|68383.6|68410.5|68400.5|68412.2|68402.2|68393.6|68383.6|583
1681450500000|2023-04-14 05:35:00|68410.6|68400.6|68420.7|68410.7|68434.2|68424.2|68410.5|68400.5|452
1681450800000|2023-04-14 05:40:00|68420.8|68410.8|68427.6|68417.6|68427.9|68417.9|68410.5|68400.5|407
1681451100000|2023-04-14 05:45:00|68427.5|68417.5|68402.4|68392.4|68429.5|68419.5|68398.3|68388.3|432
1681451400000|2023-04-14 05:50:00|68403|68393|68387.7|68377.7|68409.4|68399.4|68378.7|68368.7|507
1681451700000|2023-04-14 05:55:00|68389|68379|68391.2|68381.2|68398.8|68388.8|68383|68373|494
1681452000000|2023-04-14 06:00:00|68390.2|68380.2|68414.2|68404.2|68414.2|68404.2|68386.2|68376.2|655
1681452300000|2023-04-14 06:05:00|68414.1|68404.1|68407.2|68397.2|68420.8|68410.8|68402.1|68392.1|594
1681452600000|2023-04-14 06:10:00|68407.3|68397.3|68407.7|68397.7|68409|68399|68393.4|68383.4|544
1681452900000|2023-04-14 06:15:00|68407.2|68397.2|68410|68400|68413.7|68403.7|68405.8|68395.8|466
1681453200000|2023-04-14 06:20:00|68409.9|68399.9|68397.2|68387.2|68412.3|68402.3|68389|68379|508
1681453500000|2023-04-14 06:25:00|68397.3|68387.3|68406.8|68396.8|68409.2|68399.2|68397.1|68387.1|525
1681453800000|2023-04-14 06:30:00|68406.5|68396.5|68416.2|68406.2|68421.5|68411.5|68402.7|68392.7|490
1681454100000|2023-04-14 06:35:00|68416.3|68406.3|68425.3|68415.3|68431.2|68421.2|68416|68406|514
1681454400000|2023-04-14 06:40:00|68425.9|68415.9|68419.2|68409.2|68434.3|68424.3|68411.5|68401.5|555
1681454700000|2023-04-14 06:45:00|68419|68409|68441|68431|68452.7|68442.7|68418.9|68408.9|623
1681455000000|2023-04-14 06:50:00|68440.8|68430.8|68450.5|68440.5|68460.2|68450.2|68437.6|68427.6|591
1681455300000|2023-04-14 06:55:00|68450.6|68440.6|68461.7|68451.7|68473.4|68463.4|68449.7|68439.7|706
1681455600000|2023-04-14 07:00:00|68462.1|68452.1|68467.6|68457.6|68470|68460|68455.3|68445.3|602
1681455900000|2023-04-14 07:05:00|68467.9|68457.9|68479.9|68469.9|68483.9|68473.9|68465.5|68455.5|598
1681456200000|2023-04-14 07:10:00|68479.8|68469.8|68461|68451|68482.9|68472.9|68457.6|68447.6|559
1681456500000|2023-04-14 07:15:00|68460.6|68450.6|68448.8|68438.8|68462.3|68452.3|68446.6|68436.6|518
1681456800000|2023-04-14 07:20:00|68448.9|68438.9|68447.1|68437.1|68451.7|68441.7|68441.2|68431.2|444
1681457100000|2023-04-14 07:25:00|68446.3|68436.3|68461.8|68451.8|68477.2|68467.2|68446|68436|583
1681457400000|2023-04-14 07:30:00|68461.9|68451.9|68463.3|68453.3|68477.2|68467.2|68461.2|68451.2|531
1681457700000|2023-04-14 07:35:00|68463.2|68453.2|68445.4|68435.4|68472.7|68462.7|68444.2|68434.2|517
1681458000000|2023-04-14 07:40:00|68445.6|68435.6|68461.9|68451.9|68462.2|68452.2|68431.7|68421.7|661
1681458300000|2023-04-14 07:45:00|68462|68452|68458.1|68448.1|68463.6|68453.6|68449.7|68439.7|617
1681458600000|2023-04-14 07:50:00|68457.9|68447.9|68449.3|68439.3|68463.4|68453.4|68447.1|68437.1|560
1681458900000|2023-04-14 07:55:00|68449.2|68439.2|68455.5|68445.5|68457.6|68447.6|68438.7|68428.7|579
1681459200000|2023-04-14 08:00:00|68455.6|68445.6|68448.7|68438.7|68455.7|68445.7|68440.4|68430.4|588
1681459500000|2023-04-14 08:05:00|68448.6|68438.6|68486.8|68476.8|68488.2|68478.2|68448.2|68438.2|688
1681459800000|2023-04-14 08:10:00|68487|68477|68502.4|68492.4|68507.1|68497.1|68483.5|68473.5|572
1681460100000|2023-04-14 08:15:00|68501|68491|68500.3|68490.3|68507.1|68497.1|68497.1|68487.1|479
1681460400000|2023-04-14 08:20:00|68500.4|68490.4|68513.3|68503.3|68516.7|68506.7|68492.6|68482.6|528
1681460700000|2023-04-14 08:25:00|68513|68503|68525.1|68515.1|68526.4|68516.4|68509.8|68499.8|508
1681461000000|2023-04-14 08:30:00|68524.8|68514.8|68502.1|68492.1|68526.2|68516.2|68501.6|68491.6|489
1681461300000|2023-04-14 08:35:00|68501.9|68491.9|68508.2|68498.2|68515.8|68505.8|68499.2|68489.2|573
1681461600000|2023-04-14 08:40:00|68508.3|68498.3|68528.4|68518.4|68530.4|68520.4|68503.7|68493.7|603
1681461900000|2023-04-14 08:45:00|68528.1|68518.1|68549.5|68539.5|68553.1|68543.1|68525.9|68515.9|528
1681462200000|2023-04-14 08:50:00|68549.4|68539.4|68562.4|68552.4|68577.8|68567.8|68548.7|68538.7|515
1681462500000|2023-04-14 08:55:00|68562.3|68552.3|68569.5|68559.5|68577.9|68567.9|68562.2|68552.2|531
1681462800000|2023-04-14 09:00:00|68569.6|68559.6|68563.1|68553.1|68571.9|68561.9|68560.2|68550.2|444
1681463100000|2023-04-14 09:05:00|68563|68553|68562.5|68552.5|68563.8|68553.8|68556.9|68546.9|413
1681463400000|2023-04-14 09:10:00|68562.6|68552.6|68555.7|68545.7|68563.5|68553.5|68550.1|68540.1|404
1681463700000|2023-04-14 09:15:00|68555.8|68545.8|68546.5|68536.5|68557.8|68547.8|68542.7|68532.7|420
1681464000000|2023-04-14 09:20:00|68546.4|68536.4|68543.5|68533.5|68552.3|68542.3|68540.5|68530.5|498
1681464300000|2023-04-14 09:25:00|68543.6|68533.6|68534|68524|68547.2|68537.2|68533.3|68523.3|467
1681464600000|2023-04-14 09:30:00|68534.1|68524.1|68524.9|68514.9|68540.4|68530.4|68519.3|68509.3|390
1681464900000|2023-04-14 09:35:00|68525|68515|68523.4|68513.4|68535.4|68525.4|68523.2|68513.2|434
1681465200000|2023-04-14 09:40:00|68523.3|68513.3|68523.6|68513.6|68529.8|68519.8|68517.1|68507.1|498
1681465500000|2023-04-14 09:45:00|68523.7|68513.7|68533.9|68523.9|68536.6|68526.6|68523.2|68513.2|381
1681465800000|2023-04-14 09:50:00|68533.7|68523.7|68533.4|68523.4|68537.4|68527.4|68530|68520|383
1681466100000|2023-04-14 09:55:00|68533.5|68523.5|68533.9|68523.9|68542|68532|68527|68517|491
1681466400000|2023-04-14 10:00:00|68534.4|68524.4|68529.4|68519.4|68541.3|68531.3|68526.3|68516.3|434
1681466700000|2023-04-14 10:05:00|68529.5|68519.5|68535.2|68525.2|68541.5|68531.5|68527.2|68517.2|343
1681467000000|2023-04-14 10:10:00|68535.4|68525.4|68528.7|68518.7|68537.4|68527.4|68528|68518|318
1681467300000|2023-04-14 10:15:00|68528.5|68518.5|68527.1|68517.1|68531.5|68521.5|68522.4|68512.4|339
1681467600000|2023-04-14 10:20:00|68527|68517|68523.4|68513.4|68527.3|68517.3|68517.9|68507.9|291
1681467900000|2023-04-14 10:25:00|68523.5|68513.5|68519.5|68509.5|68523.5|68513.5|68517.7|68507.7|304
1681468200000|2023-04-14 10:30:00|68517.9|68507.9|68518.6|68508.6|68521.6|68511.6|68516.4|68506.4|293
1681468500000|2023-04-14 10:35:00|68518.5|68508.5|68522.6|68512.6|68526.3|68516.3|68518.5|68508.5|293
1681468800000|2023-04-14 10:40:00|68522.5|68512.5|68521.7|68511.7|68524.4|68514.4|68518|68508|205
1681469100000|2023-04-14 10:45:00|68521.6|68511.6|68515.2|68505.2|68521.6|68511.6|68510.9|68500.9|273
1681469400000|2023-04-14 10:50:00|68515.4|68505.4|68511.8|68501.8|68519|68509|68508.1|68498.1|459
1681469700000|2023-04-14 10:55:00|68511.9|68501.9|68511.4|68501.4|68516|68506|68508.9|68498.9|362
1681470000000|2023-04-14 11:00:00|68511.6|68501.6|68515.3|68505.3|68518.3|68508.3|68504.1|68494.1|438
1681470300000|2023-04-14 11:05:00|68515|68505|68544.8|68534.8|68546.1|68536.1|68512.4|68502.4|498
1681470600000|2023-04-14 11:10:00|68544.7|68534.7|68547.6|68537.6|68556.5|68546.5|68542.1|68532.1|463
1681470900000|2023-04-14 11:15:00|68547.7|68537.7|68542.9|68532.9|68548.6|68538.6|68541|68531|546
1681471200000|2023-04-14 11:20:00|68542.8|68532.8|68543.1|68533.1|68547.1|68537.1|68540.1|68530.1|318
1681471500000|2023-04-14 11:25:00|68543|68533|68543.7|68533.7|68547.2|68537.2|68541.2|68531.2|305
1681471800000|2023-04-14 11:30:00|68543.8|68533.8|68546.7|68536.7|68550.5|68540.5|68542.1|68532.1|315
1681472100000|2023-04-14 11:35:00|68546.8|68536.8|68547.5|68537.5|68551.4|68541.4|68545.3|68535.3|388
1681472400000|2023-04-14 11:40:00|68547.6|68537.6|68545.5|68535.5|68547.9|68537.9|68540.5|68530.5|417
1681472700000|2023-04-14 11:45:00|68545.4|68535.4|68537.5|68527.5|68546.7|68536.7|68537.5|68527.5|346
1681473000000|2023-04-14 11:50:00|68537.1|68527.1|68535.1|68525.1|68542.7|68532.7|68534.9|68524.9|408
1681473300000|2023-04-14 11:55:00|68535.2|68525.2|68533.6|68523.6|68538.8|68528.8|68531.9|68521.9|466
1681473600000|2023-04-14 12:00:00|68533|68523|68515.7|68505.7|68533|68523|68509.6|68494.7|588
1681473900000|2023-04-14 12:05:00|68515.8|68505.8|68513.4|68503.4|68517.5|68507.5|68511.8|68494.6|479
1681474200000|2023-04-14 12:10:00|68513.5|68503.5|68506.2|68496.2|68517.2|68504.4|68504.7|68494.7|381
1681474500000|2023-04-14 12:15:00|68505.5|68495.5|68493.6|68483.6|68505.5|68495.5|68491.1|68481.1|461
1681474800000|2023-04-14 12:20:00|68493.5|68483.5|68496.3|68486.3|68498.5|68488.5|68492.8|68482.8|489
1681475100000|2023-04-14 12:25:00|68496.4|68486.4|68500.3|68480.3|68504|68488.9|68490.5|68477.5|448
1681475400000|2023-04-14 12:30:00|68500.4|68480.4|68612.9|68592.9|68613.2|68597.2|68485.8|68465.8|1014
1681475700000|2023-04-14 12:35:00|68612.7|68592.7|68582.5|68572.5|68622.9|68608.5|68565.3|68555.3|937
1681476000000|2023-04-14 12:40:00|68582.9|68572.9|68645.2|68635.2|68648.3|68638.3|68582.9|68568.9|924
1681476300000|2023-04-14 12:45:00|68645.7|68635.7|68647.2|68627.2|68653.6|68639.2|68623.1|68609.6|1029
1681476600000|2023-04-14 12:50:00|68648.3|68628.3|68643.3|68623.3|68662.1|68647|68636.1|68616.1|897
1681476900000|2023-04-14 12:55:00|68643.7|68623.7|68616.5|68596.5|68655.8|68639.2|68616.5|68596.5|927
1681477200000|2023-04-14 13:00:00|68617.6|68597.6|68624.6|68604.6|68637.7|68620.9|68588.8|68578.8|892
1681477500000|2023-04-14 13:05:00|68624.4|68604.4|68634.6|68614.6|68636.2|68619.9|68620.1|68601.9|624
1681477800000|2023-04-14 13:10:00|68634.5|68614.5|68624.7|68604.7|68635.6|68615.6|68613.3|68597.5|641
1681478100000|2023-04-14 13:15:00|68624.6|68604.6|68633.2|68613.2|68644.2|68634.2|68619.2|68599.2|659
1681478400000|2023-04-14 13:20:00|68633.3|68613.3|68619.4|68599.4|68634.8|68618.5|68608|68593.5|659
1681478700000|2023-04-14 13:25:00|68619.5|68599.5|68625.3|68605.3|68633.3|68619.4|68614.7|68599.4|738
1681479000000|2023-04-14 13:30:00|68624.6|68604.6|68613.9|68603.9|68631.8|68621.8|68611.2|68591.2|774
1681479300000|2023-04-14 13:35:00|68613.8|68603.8|68605.6|68595.6|68614.4|68604|68601|68587.6|709
1681479600000|2023-04-14 13:40:00|68606|68596|68607.9|68597.9|68622|68612|68603.2|68588.2|693
1681479900000|2023-04-14 13:45:00|68608.2|68598.2|68611.1|68601.1|68618.8|68602.6|68601.7|68582.1|762
1681480200000|2023-04-14 13:50:00|68611|68601|68580.8|68560.8|68620.3|68601.6|68577.1|68560.1|781
1681480500000|2023-04-14 13:55:00|68581.5|68561.5|68596.8|68576.8|68599|68579|68571.5|68556.4|587
1681480800000|2023-04-14 14:00:00|68597.7|68577.7|68650.9|68640.9|68662.5|68643.1|68597.7|68577.7|928
1681481100000|2023-04-14 14:05:00|68649.4|68639.4|68680.6|68670.6|68703.6|68693.6|68648.6|68638.6|958
1681481400000|2023-04-14 14:10:00|68679.7|68669.7|68662.8|68652.8|68689|68679|68652.1|68642.1|906
1681481700000|2023-04-14 14:15:00|68662.7|68652.7|68689.3|68679.3|68689.7|68679.7|68662.7|68652.7|802
1681482000000|2023-04-14 14:20:00|68689.5|68679.5|68702.3|68692.3|68712.6|68702.6|68679.5|68669.5|891
1681482300000|2023-04-14 14:25:00|68702.7|68692.7|68708.7|68698.7|68716.9|68706.9|68698.1|68688.1|786
1681482600000|2023-04-14 14:30:00|68707.7|68697.7|68724.8|68714.8|68734|68724|68707.7|68697.7|731
1681482900000|2023-04-14 14:35:00|68724.4|68714.4|68714.7|68704.7|68734.5|68724.5|68714.7|68704.7|762
1681483200000|2023-04-14 14:40:00|68714.8|68704.8|68735.9|68725.9|68744.6|68734.6|68714.8|68704.8|727
1681483500000|2023-04-14 14:45:00|68735.8|68725.8|68729.8|68719.8|68747.6|68737.6|68721.1|68711.1|751
1681483800000|2023-04-14 14:50:00|68730.7|68720.7|68722.6|68712.6|68736.2|68726.2|68716.9|68706.9|737
1681484100000|2023-04-14 14:55:00|68722.5|68712.5|68690.8|68680.8|68726.5|68716.5|68690.7|68680.7|742
1681484400000|2023-04-14 15:00:00|68691|68681|68713.1|68703.1|68720.6|68710.6|68670|68660|796
1681484700000|2023-04-14 15:05:00|68713.6|68703.6|68708.4|68698.4|68721.5|68711.5|68698|68688|706
1681485000000|2023-04-14 15:10:00|68708.2|68698.2|68709.2|68699.2|68710.1|68700.1|68695.5|68685.5|634
1681485300000|2023-04-14 15:15:00|68708.5|68698.5|68715.5|68705.5|68726.6|68716.6|68701.8|68691.8|638
1681485600000|2023-04-14 15:20:00|68715.3|68705.3|68739.6|68729.6|68743.2|68733.2|68713.7|68703.7|589
1681485900000|2023-04-14 15:25:00|68739.8|68729.8|68742.2|68732.2|68748.3|68738.3|68736.2|68726.2|606
1681486200000|2023-04-14 15:30:00|68741.7|68731.7|68736.8|68726.8|68741.7|68731.7|68732.7|68722.7|587
1681486500000|2023-04-14 15:35:00|68736.6|68726.6|68740|68730|68744.4|68732.6|68729.5|68719.5|614
1681486800000|2023-04-14 15:40:00|68740.2|68730.2|68732.3|68722.3|68742.5|68732.5|68732.3|68722.3|601
1681487100000|2023-04-14 15:45:00|68732.4|68722.4|68748.4|68738.4|68748.6|68738.6|68730.3|68720.3|523
1681487400000|2023-04-14 15:50:00|68748.3|68738.3|68738.6|68728.6|68754.6|68744.6|68729.6|68719.6|586
1681487700000|2023-04-14 15:55:00|68738.3|68728.3|68746.1|68736.1|68748.3|68738.3|68736.9|68726.9|628
1681488000000|2023-04-14 16:00:00|68745.5|68735.5|68736|68726|68747.9|68737.9|68732.7|68722.7|518
1681488300000|2023-04-14 16:05:00|68735.9|68725.9|68725.2|68715.2|68742.8|68732.8|68725|68715|557
1681488600000|2023-04-14 16:10:00|68725.3|68715.3|68737|68727|68738.3|68728.3|68725|68715|557
1681488900000|2023-04-14 16:15:00|68737.1|68727.1|68734.7|68724.7|68740.5|68730.5|68730.5|68720.5|524
1681489200000|2023-04-14 16:20:00|68734.5|68724.5|68732.8|68722.8|68738.1|68728.1|68724.6|68714.6|475
1681489500000|2023-04-14 16:25:00|68732.9|68722.9|68738.5|68728.5|68740.1|68730.1|68730.8|68720.8|444
1681489800000|2023-04-14 16:30:00|68738.4|68728.4|68741|68731|68747.8|68737.8|68736.2|68726.2|427
1681490100000|2023-04-14 16:35:00|68741.1|68731.1|68750.3|68740.3|68750.3|68740.3|68738.9|68728.9|502
1681490400000|2023-04-14 16:40:00|68750.5|68740.5|68759.9|68749.9|68760.5|68750.5|68742.7|68732.7|478
1681490700000|2023-04-14 16:45:00|68760|68750|68749|68739|68766.3|68756.3|68745.3|68735.3|567
1681491000000|2023-04-14 16:50:00|68748.9|68738.9|68745.6|68735.6|68752.2|68742.2|68742.1|68732.1|505
1681491300000|2023-04-14 16:55:00|68745.9|68735.9|68735.7|68725.7|68751.7|68741.7|68735.1|68725.1|525
1681491600000|2023-04-14 17:00:00|68735.8|68725.8|68733.8|68723.8|68743.9|68733.9|68730.9|68720.9|412
1681491900000|2023-04-14 17:05:00|68734|68724|68715.8|68705.8|68734.6|68724.6|68715.8|68703.8|538
1681492200000|2023-04-14 17:10:00|68716|68706|68711.8|68701.8|68718.8|68708.8|68704.6|68692.3|582
1681492500000|2023-04-14 17:15:00|68711.7|68701.7|68713|68703|68713.1|68703.1|68701.9|68691.9|456
1681492800000|2023-04-14 17:20:00|68713.1|68703.1|68712.8|68702.8|68719.8|68709.8|68708.6|68698.6|404
1681493100000|2023-04-14 17:25:00|68712.3|68702.3|68717.7|68707.7|68723.2|68713.2|68709.7|68699.7|291
1681493400000|2023-04-14 17:30:00|68717.9|68707.9|68716.5|68706.5|68724.7|68714.7|68715.9|68705.9|427
1681493700000|2023-04-14 17:35:00|68716.6|68706.6|68716.6|68706.6|68722.2|68712.2|68714.5|68704.5|390
1681494000000|2023-04-14 17:40:00|68716.7|68706.7|68723.1|68713.1|68723.7|68713.7|68712.6|68702.6|383
1681494300000|2023-04-14 17:45:00|68723.6|68713.6|68725.1|68715.1|68728.2|68718.2|68723.3|68713.3|320
1681494600000|2023-04-14 17:50:00|68725.2|68715.2|68724.9|68714.9|68727.3|68717.3|68723.8|68713.8|209
1681494900000|2023-04-14 17:55:00|68724.8|68714.8|68726.1|68716.1|68731|68721|68722.7|68712.7|320
1681495200000|2023-04-14 18:00:00|68725.9|68715.9|68726.4|68716.4|68729.2|68719.2|68725.2|68715.2|277
1681495500000|2023-04-14 18:05:00|68726.3|68716.3|68725.7|68715.7|68727.2|68717.2|68722.2|68712.2|374
1681495800000|2023-04-14 18:10:00|68725.6|68715.6|68721.2|68711.2|68726.8|68716.8|68720.3|68710.3|326
1681496100000|2023-04-14 18:15:00|68721|68711|68715.3|68705.3|68721.4|68711.4|68715|68705|400
1681496400000|2023-04-14 18:20:00|68715.4|68705.4|68715|68705|68718.5|68708.5|68712.6|68702.6|366
1681496700000|2023-04-14 18:25:00|68714.9|68704.9|68715.5|68705.5|68717.4|68707.4|68711.7|68701.7|310
1681497000000|2023-04-14 18:30:00|68715.4|68705.4|68717.2|68707.2|68718.3|68708.3|68713.3|68703.3|381
1681497300000|2023-04-14 18:35:00|68717.1|68707.1|68717.5|68707.5|68718.7|68708.7|68716.9|68706.9|334
1681497600000|2023-04-14 18:40:00|68717.6|68707.6|68714.8|68704.8|68719.2|68709.2|68714.6|68704.6|318
1681497900000|2023-04-14 18:45:00|68714.7|68704.7|68712.5|68702.5|68715|68705|68712.4|68702.4|269
1681498200000|2023-04-14 18:50:00|68712.4|68702.4|68716|68706|68716.5|68706.5|68712.3|68702.3|315
1681498500000|2023-04-14 18:55:00|68716.1|68706.1|68712.2|68702.2|68716.7|68706.7|68712.1|68702.1|466
1681498800000|2023-04-14 19:00:00|68712|68702|68710.9|68700.9|68714.5|68704.5|68710.2|68700.2|376
1681499100000|2023-04-14 19:05:00|68711|68701|68713.7|68703.7|68714.7|68704.7|68710.9|68700.9|360
1681499400000|2023-04-14 19:10:00|68713.8|68703.8|68714.1|68704.1|68719.3|68705.4|68710.8|68697|401
1681499700000|2023-04-14 19:15:00|68714.2|68704.2|68713.2|68703.2|68720.8|68709.1|68713.2|68696.9|475
1681500000000|2023-04-14 19:20:00|68713.3|68703.3|68710.4|68700.4|68714.7|68704.7|68710|68700|509
1681500300000|2023-04-14 19:25:00|68710.6|68700.6|68709.3|68699.3|68718|68702.2|68707.2|68694.4|448
1681500600000|2023-04-14 19:30:00|68709.5|68699.5|68707.5|68697.5|68710.2|68700.2|68707|68697|460
1681500900000|2023-04-14 19:35:00|68707.4|68697.4|68709.2|68699.2|68710.9|68700.9|68706.9|68696.9|501
1681501200000|2023-04-14 19:40:00|68709.5|68699.5|68707.1|68697.1|68710.9|68700.9|68707.1|68697.1|447
1681501500000|2023-04-14 19:45:00|68707.2|68697.2|68707.6|68697.6|68708.3|68698.3|68706.3|68696.3|437
1681501800000|2023-04-14 19:50:00|68707.9|68697.9|68708.1|68698.1|68709.7|68699.7|68704.3|68694.3|653
1681502100000|2023-04-14 19:55:00|68708.6|68698.6|68695.7|68685.7|68713.1|68698.7|68695|68684.5|669
1681502400000|2023-04-14 20:00:00|68695.5|68685.5|68708.8|68688.8|68709.4|68693.6|68695.4|68679.8|353
1681502700000|2023-04-14 20:05:00|68708.9|68688.9|68714.8|68694.8|68718.8|68698.8|68708.7|68688.7|564
1681503000000|2023-04-14 20:10:00|68714.7|68694.7|68715.6|68695.6|68717.5|68697.5|68713.4|68693.4|412
1681503300000|2023-04-14 20:15:00|68715.2|68695.2|68713.5|68693.5|68715.2|68695.2|68712.3|68692.3|609
1681503600000|2023-04-14 20:20:00|68713.4|68693.4|68715.7|68695.7|68717|68697|68712.5|68692.5|503
1681503900000|2023-04-14 20:25:00|68715.8|68695.8|68718|68698|68719.4|68699.4|68714.7|68694.7|443
1681504200000|2023-04-14 20:30:00|68718.2|68698.2|68720.5|68700.5|68720.7|68700.7|68718.2|68698.2|118
1681504500000|2023-04-14 20:35:00|68720.3|68700.3|68719.6|68699.6|68721|68701|68717.9|68697.9|178
1681504800000|2023-04-14 20:40:00|68719.7|68699.7|68719.7|68699.7|68720.6|68700.6|68718.7|68698.7|91
1681505100000|2023-04-14 20:45:00|68719.6|68699.6|68712.5|68692.5|68721.4|68701.4|68709.9|68689.9|219
1681505400000|2023-04-14 20:50:00|68712.4|68692.4|68702.7|68682.7|68712.7|68692.7|68698.2|68678.2|320
1681505700000|2023-04-14 20:55:00|68704.4|68684.4|68724.7|68704.7|68726.8|68706.8|68704.1|68684.1|268
1681675200000|2023-04-16 20:00:00|68669.7|68647.7|68682.2|68660.2|68721.2|68660.2|68669.5|68633.7|252
1681675500000|2023-04-16 20:05:00|68680.3|68658.3|68669.5|68647.5|68750.2|68660.2|68669.5|68629.4|247
1681675800000|2023-04-16 20:10:00|68730.9|68642.6|68669.5|68647.5|68730.9|68666.2|68669.5|68642.6|61
1681676100000|2023-04-16 20:15:00|68679.3|68657.3|68730.9|68643|68730.9|68659.3|68673.8|68642.5|323
1681676400000|2023-04-16 20:20:00|68711.2|68633.7|68669.5|68647.5|68721.2|68657.3|68669.5|68633.7|176
1681676700000|2023-04-16 20:25:00|68669.4|68647.4|68673.8|68651.8|68679.3|68657.3|68669.4|68647.4|83
1681677000000|2023-04-16 20:30:00|68679.3|68657.3|68716.5|68636.4|68725.5|68663.3|68669.5|68629.8|706
1681677300000|2023-04-16 20:35:00|68716.4|68632.9|68669.5|68647.5|68717.7|68651.1|68669.5|68631.5|458
1681677600000|2023-04-16 20:40:00|68670.2|68648.2|68729.2|68603.2|68755.5|68652.9|68669.5|68602.4|389
1681677900000|2023-04-16 20:45:00|68728.7|68602.7|68728.3|68603.3|68730.5|68659.4|68669.5|68602.2|531
1681678200000|2023-04-16 20:50:00|68729.4|68605.2|68669.5|68647.5|68735.7|68652.9|68669.5|68602.2|403
1681678500000|2023-04-16 20:55:00|68673|68651|68707.3|68592.7|68793.6|68667.6|68669.5|68592.7|570
1681678800000|2023-04-16 21:00:00|68712.2|68593.7|68703.8|68577.8|68719.7|68593.7|68688|68577.8|33
1681679100000|2023-04-16 21:05:00|68706.5|68580.5|68718.8|68616.6|68718.9|68648.4|68664.3|68577.2|338
1681679400000|2023-04-16 21:10:00|68718.7|68616.9|68703.9|68617.8|68733.5|68639.9|68661.9|68607.5|37
1681679700000|2023-04-16 21:15:00|68704|68617.7|68703.9|68617.9|68718.8|68639.9|68661.9|68616.8|360
1681680000000|2023-04-16 21:20:00|68703.3|68619|68684.2|68617.6|68730|68634.7|68684.2|68611|350
1681680300000|2023-04-16 21:25:00|68681|68617.7|68700.2|68622.2|68700.7|68639.2|68676.3|68617.7|218
1681680600000|2023-04-16 21:30:00|68697.9|68620|68685.3|68611.9|68713.1|68634.7|68685.3|68606.6|77
1681680900000|2023-04-16 21:35:00|68686.2|68611.1|68686.6|68611.1|68730|68634.7|68686.2|68611|13
1681681200000|2023-04-16 21:40:00|68697.3|68622.9|68699.5|68630.4|68713.1|68634.7|68686.6|68611.1|156
1681681500000|2023-04-16 21:45:00|68700.6||68692.7||68700.8||68692.7||263
1681681800000|2023-04-16 21:50:00|68700.6|68634.7|68699.3|68630.6|68708.7|68634.7|68692.4|68630.4|256
1681682100000|2023-04-16 21:55:00|68700.4|68631.4|68708.2|68636.8|68715.7|68639.3|68697|68622|408
1681682400000|2023-04-16 22:00:00|68713.5|68631.3|68731|68621.7|68734.4|68635.3|68713.5|68607.1|1162
1681682700000|2023-04-16 22:05:00|68726.1|68627.9|68725.3|68625|68732.8|68641.5|68716.3|68616.6|1090
1681683000000|2023-04-16 22:10:00|68724.6|68626.3|68712.4|68656.1|68732|68656.1|68712.4|68618.8|672
1681683300000|2023-04-16 22:15:00|68712.8|68651.9|68712.2|68660.8|68717.6|68660.8|68710.2|68651.9|71
1681683600000|2023-04-16 22:20:00|68713|68660.9|68710.7|68658.2|68716|68661.6|68708.5|68655|45
1681683900000|2023-04-16 22:25:00|68711.9|68658.3|68708.3|68660.5|68711.9|68661.3|68708.2|68658.1|26
1681684200000|2023-04-16 22:30:00|68708.2|68660.7|68704|68664.6|68712.7|68666.9|68702.6|68655.7|59
1681684500000|2023-04-16 22:35:00|68705.9|68664.7|68709|68664.4|68710.7|68668|68703.3|68661.3|51
1681684800000|2023-04-16 22:40:00|68708.8|68664.3|68730.5|68671.2|68742.4|68675.2|68708.4|68660|104
1681685100000|2023-04-16 22:45:00|68730.9|68673.1|68732.6|68673.4|68735.7|68676.8|68730.2|68670.9|41
1681685400000|2023-04-16 22:50:00|68732.4|68672.2|68732.4|68674|68735.5|68676.9|68732.1|68670.9|29
1681685700000|2023-04-16 22:55:00|68732.5|68675.6|68732.1|68676.8|68734.4|68676.8|68731.8|68670.9|29
1681686000000|2023-04-16 23:00:00|68733.1|68677.5|68728.6|68681.1|68733.1|68681.1|68720.4|68671.8|60
1681686300000|2023-04-16 23:05:00|68722.8|68680.7|68725.1|68705.1|68751.5|68705.1|68722.2|68676.3|120
1681686600000|2023-04-16 23:10:00|68725.6|68705.6|68728.8|68708.8|68735.1|68708.8|68725.6|68695.8|45
1681686900000|2023-04-16 23:15:00|68734.2|68702.8|68766.5|68735.4|68771.9|68736.4|68728.1|68698.1|116
1681687200000|2023-04-16 23:20:00|68766.3|68735.3|68763.5|68743.5|68770|68746.4|68761.7|68734.9|119
1681687500000|2023-04-16 23:25:00|68763.4|68743.4|68760.3|68740.3|68763.9|68743.9|68760.1|68740.1|88
1681687800000|2023-04-16 23:30:00|68759.8|68739.8|68759.8|68739.8|68760.3|68740.3|68758.4|68738.4|116
1681688100000|2023-04-16 23:35:00|68759.6|68739.6|68763.6|68743.6|68764.6|68744.6|68759.1|68739.1|192
1681688400000|2023-04-16 23:40:00|68763.7|68743.7|68762.1|68742.1|68772.1|68752.1|68762|68742|256
1681688700000|2023-04-16 23:45:00|68762|68742|68771.4|68751.4|68777.6|68752.6|68762|68742|392
1681689000000|2023-04-16 23:50:00|68771.3|68751.3|68754.2|68734.2|68772.9|68752.9|68748.5|68728.5|404
1681689300000|2023-04-16 23:55:00|68754.1|68734.1|68759.4|68739.4|68768.7|68748.7|68752.3|68732.3|365
1681689600000|2023-04-17 00:00:00|68759.2|68739.2|68753.2|68733.2|68759.9|68739.9|68749.1|68729.1|445
1681689900000|2023-04-17 00:05:00|68753.3|68733.3|68763.7|68743.7|68766.9|68746.9|68752.4|68732.4|412
1681690200000|2023-04-17 00:10:00|68763.9|68743.9|68756.4|68736.4|68765.7|68745.7|68746.9|68726.9|546
1681690500000|2023-04-17 00:15:00|68756.1|68736.1|68754.4|68734.4|68759.1|68739.1|68753|68733|441
1681690800000|2023-04-17 00:20:00|68754.3|68734.3|68748.9|68728.9|68754.6|68737.2|68734.2|68723.8|305
1681691100000|2023-04-17 00:25:00|68749|68729|68753.8|68733.8|68755.9|68735.9|68748.2|68728.2|257
1681691400000|2023-04-17 00:30:00|68753.7|68733.7|68747.2|68737.2|68753.7|68739.2|68739|68729|289
1681691700000|2023-04-17 00:35:00|68747.3|68737.3|68765.9|68755.9|68766.7|68756.7|68747.3|68737.3|259
1681692000000|2023-04-17 00:40:00|68765.8|68755.8|68781.2|68771.2|68782|68771.5|68764|68754|340
1681692300000|2023-04-17 00:45:00|68781.3|68771.3|68781.1|68771.1|68791.2|68781.2|68779.6|68769.6|289
1681692600000|2023-04-17 00:50:00|68781.2|68771.2|68791.6|68781.6|68791.8|68781.8|68776.5|68764.3|376
1681692900000|2023-04-17 00:55:00|68787.5|68777.5|68821.2|68811.2|68822.4|68812.4|68783|68773|512
1681693200000|2023-04-17 01:00:00|68821.3|68811.3|68817.9|68807.9|68824.6|68814.6|68801|68791|619
1681693500000|2023-04-17 01:05:00|68818|68808|68821.9|68811.9|68823.8|68813.8|68808.5|68788.5|513
1681693800000|2023-04-17 01:10:00|68823.1|68813.1|68848.8|68828.8|68848.9|68828.9|68816.8|68803.1|573
1681694100000|2023-04-17 01:15:00|68848.2|68828.2|68818.4|68808.4|68848.6|68834.1|68815.7|68805.7|609
1681694400000|2023-04-17 01:20:00|68818.3|68808.3|68794|68784|68833.1|68823.1|68793.6|68778.3|564
1681694700000|2023-04-17 01:25:00|68794.1|68784.1|68823|68813|68827.4|68817.4|68792.4|68782.4|507
1681695000000|2023-04-17 01:30:00|68822.3|68812.3|68832|68822|68838|68828|68793.9|68776.6|717
1681695300000|2023-04-17 01:35:00|68832.2|68822.2|68824.4|68814.4|68842|68832|68811.5|68801.5|704
1681695600000|2023-04-17 01:40:00|68821.7|68811.7|68802.3|68792.3|68828|68818|68797.7|68787.7|667
1681695900000|2023-04-17 01:45:00|68803.4|68793.4|68796.1|68786.1|68803.9|68793.9|68771.9|68761.9|705
1681696200000|2023-04-17 01:50:00|68796.2|68786.2|68784.1|68774.1|68796.2|68786.2|68772.5|68762.5|634
1681696500000|2023-04-17 01:55:00|68784|68774|68802.9|68792.9|68811.2|68801.2|68780|68770|582
1681696800000|2023-04-17 02:00:00|68803|68793|68800.8|68790.8|68806.5|68796.5|68791.3|68781.3|560
1681697100000|2023-04-17 02:05:00|68800.5|68790.5|68773.6|68763.6|68802.1|68792.1|68773|68763|514
1681697400000|2023-04-17 02:10:00|68773.1|68763.1|68807.3|68797.3|68813.5|68803.5|68772.4|68762.4|588
1681697700000|2023-04-17 02:15:00|68805.8|68795.8|68795.1|68785.1|68817.6|68807.6|68794.3|68784.3|582
1681698000000|2023-04-17 02:20:00|68795|68785|68793.8|68783.8|68805.6|68795.6|68789.4|68779.4|407
1681698300000|2023-04-17 02:25:00|68793.9|68783.9|68795.1|68785.1|68809.2|68799.2|68791.7|68781.7|525
1681698600000|2023-04-17 02:30:00|68795|68785|68786.1|68776.1|68806.6|68796.6|68783.9|68771.5|542
1681698900000|2023-04-17 02:35:00|68785.4|68775.4|68781.7|68771.7|68791.4|68781.4|68769.5|68759.5|565
1681699200000|2023-04-17 02:40:00|68781.6|68771.6|68795|68785|68800.8|68790.8|68770.2|68760.2|576
1681699500000|2023-04-17 02:45:00|68794.9|68784.9|68808.3|68798.3|68831.7|68821.7|68794|68784|639
1681699800000|2023-04-17 02:50:00|68808|68798|68796.8|68786.8|68812.7|68802.7|68794.3|68784.3|465
1681700100000|2023-04-17 02:55:00|68796.7|68786.7|68805.6|68795.6|68810.9|68800.9|68796.7|68786.7|374
1681700400000|2023-04-17 03:00:00|68805.9|68795.9|68806.8|68796.8|68808.5|68798.5|68799.4|68789.4|369
1681700700000|2023-04-17 03:05:00|68806.9|68796.9|68788.8|68778.8|68809.1|68799.1|68778.1|68768.1|469
1681701000000|2023-04-17 03:10:00|68788.7|68778.7|68781.9|68771.9|68794.8|68784.8|68772.7|68762.7|481
1681701300000|2023-04-17 03:15:00|68782|68772|68779.2|68769.2|68793.8|68782.8|68778.2|68767|449
1681701600000|2023-04-17 03:20:00|68779.5|68769.5|68791.8|68781.8|68795.6|68785.6|68779|68769|490
1681701900000|2023-04-17 03:25:00|68791.7|68781.7|68789.2|68779.2|68796.4|68786.4|68788.4|68778.4|417
1681702200000|2023-04-17 03:30:00|68789.3|68779.3|68799.1|68789.1|68803.5|68793.5|68786.3|68776.3|370
1681702500000|2023-04-17 03:35:00|68799|68789|68785.1|68775.1|68799.6|68789.6|68783.2|68773.2|381
1681702800000|2023-04-17 03:40:00|68785|68775|68781.4|68771.4|68789|68779|68772.3|68762.3|404
1681703100000|2023-04-17 03:45:00|68781.5|68771.5|68781.1|68771.1|68790.5|68780.5|68777.9|68767.9|294
1681703400000|2023-04-17 03:50:00|68781.3|68771.3|68776.5|68766.5|68788.5|68778.5|68771.5|68761.5|387
1681703700000|2023-04-17 03:55:00|68776.6|68766.6|68786.6|68776.6|68789.6|68779.6|68776.3|68766.3|433
1681704000000|2023-04-17 04:00:00|68786.7|68776.7|68789|68779|68797|68787|68785.2|68775.2|348
1681704300000|2023-04-17 04:05:00|68789.1|68779.1|68776.8|68766.8|68789.1|68779.1|68774.2|68764.2|334
1681704600000|2023-04-17 04:10:00|68776.9|68766.9|68779.5|68769.5|68781.5|68771.5|68773.5|68763.5|301
1681704900000|2023-04-17 04:15:00|68779.4|68769.4|68783.1|68773.1|68784.6|68774.6|68771.6|68761.6|408
1681705200000|2023-04-17 04:20:00|68782.8|68772.8|68793.8|68783.8|68794.8|68784.8|68781.7|68771.7|367
1681705500000|2023-04-17 04:25:00|68793.9|68783.9|68800.8|68790.8|68804.2|68794.2|68793|68783|287
1681705800000|2023-04-17 04:30:00|68801.7|68791.7|68808|68798|68808.4|68798.4|68798.9|68788.9|303
1681706100000|2023-04-17 04:35:00|68808.1|68798.1|68812.4|68802.4|68815|68805|68806.8|68796.8|393
1681706400000|2023-04-17 04:40:00|68812.3|68802.3|68806.7|68796.7|68812.7|68802.7|68803.5|68793.5|365
1681706700000|2023-04-17 04:45:00|68806.6|68796.6|68808.2|68798.2|68810.8|68800.8|68798.9|68788.9|422
1681707000000|2023-04-17 04:50:00|68808.1|68798.1|68801.7|68791.7|68808.5|68798.5|68798.2|68788.2|297
1681707300000|2023-04-17 04:55:00|68801.8|68791.8|68801.7|68791.7|68807.4|68797.4|68796.7|68786.7|257
1681707600000|2023-04-17 05:00:00|68801.8|68791.8|68802|68792|68810.6|68800.6|68799.1|68789.1|478
1681707900000|2023-04-17 05:05:00|68802.1|68792.1|68803|68793|68805.2|68795.2|68790.8|68780.8|548
1681708200000|2023-04-17 05:10:00|68802.9|68792.9|68807.8|68797.8|68811.7|68801.7|68801|68791|405
1681708500000|2023-04-17 05:15:00|68807.7|68797.7|68801.4|68791.4|68808.3|68798.3|68794.2|68784.2|417
1681708800000|2023-04-17 05:20:00|68800.8|68790.8|68795.4|68785.4|68802.4|68792.4|68792.9|68782.9|423
1681709100000|2023-04-17 05:25:00|68795.6|68785.6|68776.4|68766.4|68798.9|68788.9|68775.2|68765.2|417
1681709400000|2023-04-17 05:30:00|68776.8|68766.8|68763.3|68753.3|68776.8|68766.8|68757.3|68747.3|570
1681709700000|2023-04-17 05:35:00|68763.2|68753.2|68767.4|68757.4|68773.4|68763.4|68758.5|68748.5|438
1681710000000|2023-04-17 05:40:00|68767.3|68757.3|68754|68744|68767.3|68757.3|68738.2|68728.2|527
1681710300000|2023-04-17 05:45:00|68755.5|68745.5|68736.2|68726.2|68761.3|68751.3|68735.8|68725.8|560
1681710600000|2023-04-17 05:50:00|68736.3|68726.3|68734.1|68724.1|68739|68729|68722.1|68712.1|537
1681710900000|2023-04-17 05:55:00|68733.8|68723.8|68748.7|68738.7|68750.8|68740.8|68730.1|68720.1|556
1681711200000|2023-04-17 06:00:00|68749|68739|68744.7|68734.7|68758|68748|68742.2|68732.2|560
1681711500000|2023-04-17 06:05:00|68744.6|68734.6|68738.1|68728.1|68753.2|68743.2|68733.1|68723.1|656
1681711800000|2023-04-17 06:10:00|68738|68728|68724.4|68714.4|68738.7|68728.7|68720.9|68710.9|592
1681712100000|2023-04-17 06:15:00|68724.3|68714.3|68739.8|68729.8|68742.5|68732.5|68724.3|68714.3|588
1681712400000|2023-04-17 06:20:00|68739.3|68729.3|68756|68746|68757|68747|68738.5|68728.5|535
1681712700000|2023-04-17 06:25:00|68755.9|68745.9|68744.5|68734.5|68755.9|68745.9|68733.1|68723.1|558
1681713000000|2023-04-17 06:30:00|68744.7|68734.7|68750.7|68740.7|68753.7|68743.7|68743.6|68733.6|549
1681713300000|2023-04-17 06:35:00|68750.8|68740.8|68735.6|68725.6|68751.7|68741.7|68733.7|68723.7|495
1681713600000|2023-04-17 06:40:00|68735.7|68725.7|68739.3|68729.3|68740.5|68730.5|68733.1|68723.1|450
1681713900000|2023-04-17 06:45:00|68739|68729|68734.4|68724.4|68739.6|68729.6|68723.2|68713.2|457
1681714200000|2023-04-17 06:50:00|68734.6|68724.6|68728.6|68718.6|68743.9|68733.9|68725.4|68715.4|585
1681714500000|2023-04-17 06:55:00|68728.8|68718.8|68702.5|68692.5|68730.2|68720.2|68700.6|68690.6|565
1681714800000|2023-04-17 07:00:00|68702.3|68692.3|68690.2|68680.2|68710.6|68700.6|68686.2|68676.2|561
1681715100000|2023-04-17 07:05:00|68690.3|68680.3|68708.1|68698.1|68713.4|68703.4|68683.3|68673.3|599
1681715400000|2023-04-17 07:10:00|68706.9|68696.9|68701.3|68691.3|68710.7|68700.7|68678.8|68668.8|609
1681715700000|2023-04-17 07:15:00|68701.8|68691.8|68711.5|68701.5|68724.3|68714.3|68699.4|68689.4|600
1681716000000|2023-04-17 07:20:00|68711.6|68701.6|68720.2|68710.2|68722.2|68712.2|68710.3|68700.3|552
1681716300000|2023-04-17 07:25:00|68720.3|68710.3|68713.6|68703.6|68731.7|68721.7|68713.4|68703.4|567
1681716600000|2023-04-17 07:30:00|68714|68704|68727.7|68717.7|68728.4|68718.4|68707.5|68697.5|628
1681716900000|2023-04-17 07:35:00|68727.8|68717.8|68711|68701|68728.2|68718.2|68707.4|68697.4|556
1681717200000|2023-04-17 07:40:00|68711.1|68701.1|68714|68704|68722.3|68712.3|68701.5|68691.5|569
1681717500000|2023-04-17 07:45:00|68713.8|68703.8|68707.1|68697.1|68725|68715|68706.8|68696.8|445
1681717800000|2023-04-17 07:50:00|68707.2|68697.2|68712.9|68702.9|68713.1|68703.1|68701.3|68691.3|463
1681718100000|2023-04-17 07:55:00|68713|68703|68718.9|68708.9|68727.3|68717.3|68711|68701|531
1681718400000|2023-04-17 08:00:00|68718.8|68708.8|68718.5|68708.5|68723|68713|68714.5|68704.5|524
1681718700000|2023-04-17 08:05:00|68718.3|68708.3|68732.8|68722.8|68738.3|68728.3|68717.5|68707.5|501
1681719000000|2023-04-17 08:10:00|68732.9|68722.9|68743.5|68733.5|68751.6|68741.6|68728.2|68718.2|525
1681719300000|2023-04-17 08:15:00|68743.3|68733.3|68740.6|68730.6|68759.8|68749.8|68740.6|68730.6|607
1681719600000|2023-04-17 08:20:00|68740.4|68730.4|68755.3|68745.3|68759.9|68749.9|68740.2|68730.2|577
1681719900000|2023-04-17 08:25:00|68755.2|68745.2|68753.5|68743.5|68762.7|68752.7|68748.1|68738.1|613
1681720200000|2023-04-17 08:30:00|68753.6|68743.6|68752.6|68742.6|68761.8|68751.8|68740.3|68730.3|547
1681720500000|2023-04-17 08:35:00|68752.8|68742.8|68744.9|68734.9|68761.8|68751.8|68744.5|68734.5|415
1681720800000|2023-04-17 08:40:00|68745|68735|68739.3|68729.3|68749|68739|68736.7|68726.7|371
1681721100000|2023-04-17 08:45:00|68739.4|68729.4|68740|68730|68742.1|68732.1|68736.6|68726.6|408
1681721400000|2023-04-17 08:50:00|68740.1|68730.1|68741.3|68731.3|68745.2|68735.2|68731.1|68721.1|530
1681721700000|2023-04-17 08:55:00|68741|68731|68752|68742|68752.6|68742.6|68737.6|68727.6|581
1681722000000|2023-04-17 09:00:00|68751.6|68741.6|68749.3|68739.3|68756.1|68746.1|68743.7|68733.7|520
1681722300000|2023-04-17 09:05:00|68749.5|68739.5|68742.5|68732.5|68754.3|68744.3|68739.3|68729.3|408
1681722600000|2023-04-17 09:10:00|68742.6|68732.6|68732.7|68722.7|68746.9|68736.9|68721.6|68711.6|443
1681722900000|2023-04-17 09:15:00|68732.6|68722.6|68745.6|68735.6|68749.8|68738.6|68729.1|68718.7|620
1681723200000|2023-04-17 09:20:00|68745.5|68735.5|68756.2|68746.2|68760.3|68750.3|68744|68734|604
1681723500000|2023-04-17 09:25:00|68756.3|68746.3|68746|68736|68759.8|68749.8|68740.6|68730.6|444
1681723800000|2023-04-17 09:30:00|68746.9|68736.9|68732.5|68722.5|68748.7|68738.7|68729.6|68719.6|567
1681724100000|2023-04-17 09:35:00|68732.6|68722.6|68732.9|68722.9|68733.4|68723.4|68721.5|68711.5|506
1681724400000|2023-04-17 09:40:00|68733|68723|68732.8|68722.8|68740|68730|68729.5|68719.5|489
1681724700000|2023-04-17 09:45:00|68732.9|68722.9|68736.4|68726.4|68739|68729|68730.3|68720.3|516
1681725000000|2023-04-17 09:50:00|68736.3|68726.3|68734|68724|68739|68729|68731.6|68721.6|529
1681725300000|2023-04-17 09:55:00|68733.8|68723.8|68723.8|68713.8|68734.5|68724.5|68716.8|68706.8|429
1681725600000|2023-04-17 10:00:00|68724|68714|68725|68715|68726.9|68716.9|68712.4|68702.4|480
1681725900000|2023-04-17 10:05:00|68724.9|68714.9|68740.8|68730.8|68741.1|68731.1|68723.5|68713.5|308
1681726200000|2023-04-17 10:10:00|68740.5|68730.5|68745.9|68735.9|68753.3|68743.3|68738.5|68728.5|351
1681726500000|2023-04-17 10:15:00|68744.3|68734.3|68731.7|68721.7|68744.3|68734.3|68729.8|68719.8|485
1681726800000|2023-04-17 10:20:00|68731.8|68721.8|68729|68719|68732.8|68722.8|68727.6|68717.6|411
1681727100000|2023-04-17 10:25:00|68729.1|68719.1|68725.8|68715.8|68731.1|68721.1|68723.3|68713.3|352
1681727400000|2023-04-17 10:30:00|68725.7|68715.7|68724.2|68714.2|68727.4|68717.4|68719.3|68709.3|395
1681727700000|2023-04-17 10:35:00|68724.3|68714.3|68736.8|68726.8|68737|68727|68724.3|68714.3|333
1681728000000|2023-04-17 10:40:00|68736.9|68726.9|68735.7|68725.7|68739|68729|68729.4|68719.4|416
1681728300000|2023-04-17 10:45:00|68736|68726|68738.4|68728.4|68738.6|68728.6|68729.3|68719.3|490
1681728600000|2023-04-17 10:50:00|68738.6|68728.6|68733.1|68723.1|68738.7|68728.7|68730.1|68720.1|390
1681728900000|2023-04-17 10:55:00|68733|68723|68727.4|68717.4|68735.7|68725.7|68724.7|68714.7|452
1681729200000|2023-04-17 11:00:00|68727.2|68717.2|68727.8|68717.8|68734.7|68724.7|68724|68714|465
1681729500000|2023-04-17 11:05:00|68727.7|68717.7|68734|68724|68734.1|68724.1|68725.7|68715.7|423
1681729800000|2023-04-17 11:10:00|68734.1|68724.1|68732.8|68722.8|68734.6|68724.6|68726|68716|430
1681730100000|2023-04-17 11:15:00|68732.9|68722.9|68748.1|68738.1|68752.2|68742.2|68732.8|68722.8|459
1681730400000|2023-04-17 11:20:00|68748|68738|68753|68743|68754.6|68744.6|68743.9|68733.9|473
1681730700000|2023-04-17 11:25:00|68752.7|68742.7|68746.5|68736.5|68753.4|68743.4|68742.7|68732.7|366
1681731000000|2023-04-17 11:30:00|68746.6|68736.6|68753.6|68743.6|68753.6|68743.6|68743|68733|336
1681731300000|2023-04-17 11:35:00|68753.7|68743.7|68750.9|68740.9|68754.4|68744.4|68749|68739|354
1681731600000|2023-04-17 11:40:00|68750.8|68740.8|68748.6|68738.6|68752|68742|68747.4|68737.4|270
1681731900000|2023-04-17 11:45:00|68748.5|68738.5|68747.9|68737.9|68752.8|68742.8|68747.3|68737.3|379
1681732200000|2023-04-17 11:50:00|68747.8|68737.8|68736.3|68726.3|68748|68738|68733|68723|437
1681732500000|2023-04-17 11:55:00|68736.1|68726.1|68721.5|68711.5|68737.6|68727.6|68717.5|68707.5|580
1681732800000|2023-04-17 12:00:00|68721.8|68711.8|68718.5|68708.5|68723.8|68713.8|68716.7|68706.7|536
1681733100000|2023-04-17 12:05:00|68718.4|68708.4|68711.7|68701.7|68721.1|68711.1|68706.7|68696.7|510
1681733400000|2023-04-17 12:10:00|68711.8|68701.8|68714.6|68704.6|68716.6|68706.6|68705.7|68695.7|485
1681733700000|2023-04-17 12:15:00|68714.4|68704.4|68726.5|68716.5|68726.8|68716.8|68714.4|68704.4|490
1681734000000|2023-04-17 12:20:00|68726.2|68716.2|68729.9|68719.9|68731.2|68721.2|68719.2|68709.2|508
1681734300000|2023-04-17 12:25:00|68730.1|68720.1|68738.6|68718.6|68739.2|68725.2|68727.1|68716.5|555
1681734600000|2023-04-17 12:30:00|68738.2|68718.2|68768.4|68758.4|68775.4|68765.4|68738.2|68718.2|795
1681734900000|2023-04-17 12:35:00|68768.5|68758.5|68761|68751|68768.6|68758.6|68753|68743|694
1681735200000|2023-04-17 12:40:00|68761.1|68751.1|68779.7|68769.7|68780.1|68770.1|68757.9|68747.9|695
1681735500000|2023-04-17 12:45:00|68780|68770|68780.4|68770.4|68786.1|68776.1|68775.2|68765.2|777
1681735800000|2023-04-17 12:50:00|68780.5|68770.5|68774.3|68764.3|68782.7|68772.7|68769.5|68759.5|691
1681736100000|2023-04-17 12:55:00|68774|68764|68780|68770|68780|68770|68770.9|68760.9|584
1681736400000|2023-04-17 13:00:00|68780.1|68770.1|68779.7|68769.7|68787.5|68777.5|68776.8|68766.8|807
1681736700000|2023-04-17 13:05:00|68779.6|68769.6|68780.2|68770.2|68791.2|68781.2|68775.6|68765.6|741
1681737000000|2023-04-17 13:10:00|68780|68770|68791.6|68781.6|68791.6|68781.6|68779|68769|678
1681737300000|2023-04-17 13:15:00|68791.5|68781.5|68806.3|68796.3|68807.4|68797.4|68788.4|68778.4|678
1681737600000|2023-04-17 13:20:00|68805.8|68795.8|68803.4|68793.4|68813.2|68803.2|68798.5|68788.5|697
1681737900000|2023-04-17 13:25:00|68803.3|68793.3|68788.4|68778.4|68804.1|68794.1|68781.9|68771.9|747
1681738200000|2023-04-17 13:30:00|68788.3|68778.3|68786.9|68776.9|68793.9|68783.9|68779.2|68769.2|723
1681738500000|2023-04-17 13:35:00|68786.8|68776.8|68786.6|68776.6|68789.5|68779.5|68775|68765|682
1681738800000|2023-04-17 13:40:00|68786.5|68776.5|68788.4|68778.4|68791.2|68781.2|68775.3|68765.3|717
1681739100000|2023-04-17 13:45:00|68788|68778|68811.9|68801.9|68827.2|68817.2|68784|68774|745
1681739400000|2023-04-17 13:50:00|68812.4|68802.4|68825.6|68815.6|68827.9|68817.9|68807.5|68797.5|671
1681739700000|2023-04-17 13:55:00|68825.7|68815.7|68832.9|68822.9|68833.4|68823.4|68817.6|68807.6|723
1681740000000|2023-04-17 14:00:00|68833|68823|68852.4|68842.4|68852.4|68842.4|68822.5|68812.5|735
1681740300000|2023-04-17 14:05:00|68852.3|68842.3|68850.3|68840.3|68853.9|68843.9|68846.5|68836.5|670
1681740600000|2023-04-17 14:10:00|68850.1|68840.1|68858.7|68848.7|68860|68850|68849.3|68839.3|577
1681740900000|2023-04-17 14:15:00|68858.4|68848.4|68862.9|68852.9|68863.2|68853.2|68856|68846|617
1681741200000|2023-04-17 14:20:00|68862.6|68852.6|68854.7|68844.7|68863.6|68853.6|68854.4|68844.4|542
1681741500000|2023-04-17 14:25:00|68854.6|68844.6|68861.9|68851.9|68862.9|68852.9|68849|68839|603
1681741800000|2023-04-17 14:30:00|68863.1|68853.1|68872.5|68862.5|68884.1|68874.1|68862.2|68852.2|671
1681742100000|2023-04-17 14:35:00|68872.9|68862.9|68880|68870|68889.9|68879.9|68864.5|68854.5|802
1681742400000|2023-04-17 14:40:00|68879.9|68869.9|68865.4|68855.4|68881|68871|68863.4|68853.4|740
1681742700000|2023-04-17 14:45:00|68865.6|68855.6|68865.1|68855.1|68888.6|68878.6|68861.4|68851.4|874
1681743000000|2023-04-17 14:50:00|68864.9|68854.9|68868.2|68858.2|68876|68866|68856.6|68846.6|782
1681743300000|2023-04-17 14:55:00|68868.3|68858.3|68874.2|68864.2|68883.8|68873.8|68868.3|68858.3|681
1681743600000|2023-04-17 15:00:00|68874|68864|68867.5|68857.5|68876.7|68866.7|68857.7|68847.7|740
1681743900000|2023-04-17 15:05:00|68867.7|68857.7|68862.3|68852.3|68872.9|68862.9|68861.2|68851.2|685
1681744200000|2023-04-17 15:10:00|68861.4|68851.4|68866.1|68856.1|68875.7|68865.7|68860.1|68850.1|679
1681744500000|2023-04-17 15:15:00|68866|68856|68851.7|68841.7|68872.5|68862.5|68849.5|68839.5|623
1681744800000|2023-04-17 15:20:00|68851.8|68841.8|68848.5|68838.5|68852.5|68842.5|68847|68837|558
1681745100000|2023-04-17 15:25:00|68848.8|68838.8|68845.7|68835.7|68850.4|68840.4|68840.6|68830.6|575
1681745400000|2023-04-17 15:30:00|68845.4|68835.4|68847.5|68837.5|68852.4|68842.4|68843.4|68833.4|573
1681745700000|2023-04-17 15:35:00|68847.6|68837.6|68851.2|68841.2|68853.3|68843.3|68845.8|68835.8|530
1681746000000|2023-04-17 15:40:00|68851.1|68841.1|68857.1|68847.1|68860.9|68850.9|68846.2|68836.2|495
1681746300000|2023-04-17 15:45:00|68857.2|68847.2|68838.6|68828.6|68859.6|68849.6|68838.2|68828.2|408
1681746600000|2023-04-17 15:50:00|68838.7|68828.7|68830.3|68820.3|68843.4|68833.4|68826.5|68816.5|412
1681746900000|2023-04-17 15:55:00|68830.4|68820.4|68819.1|68809.1|68832.6|68822.6|68815.7|68805.7|464
1681747200000|2023-04-17 16:00:00|68818.7|68808.7|68830.1|68820.1|68832.3|68822.3|68816.5|68806.5|372
1681747500000|2023-04-17 16:05:00|68830.3|68820.3|68833.8|68823.8|68835.3|68825.3|68826.8|68816.8|433
1681747800000|2023-04-17 16:10:00|68832.7|68822.7|68835.6|68825.6|68838.5|68828.5|68830.2|68820.2|407
1681748100000|2023-04-17 16:15:00|68835.3|68825.3|68830|68820|68838.7|68828.7|68828.8|68818.8|302
1681748400000|2023-04-17 16:20:00|68829.9|68819.9|68833.2|68823.2|68834.4|68824.4|68825.5|68815.5|404
1681748700000|2023-04-17 16:25:00|68833.3|68823.3|68838.1|68828.1|68841.5|68831.5|68830|68820|441
1681749000000|2023-04-17 16:30:00|68838.2|68828.2|68836|68826|68838.3|68828.3|68834.5|68824.5|286
1681749300000|2023-04-17 16:35:00|68836.1|68826.1|68837.2|68827.2|68839.1|68829.1|68834.8|68824.8|364
1681749600000|2023-04-17 16:40:00|68837.3|68827.3|68829.7|68819.7|68838.8|68828.8|68827.7|68817.7|390
1681749900000|2023-04-17 16:45:00|68829.8|68819.8|68833.2|68823.2|68838|68823.4|68824.8|68811.3|415
1681750200000|2023-04-17 16:50:00|68833.3|68823.3|68843.3|68833.3|68844.6|68834.6|68830.3|68816.3|434
1681750500000|2023-04-17 16:55:00|68843.2|68833.2|68836|68826|68844.5|68834.5|68836|68826|432
1681750800000|2023-04-17 17:00:00|68836.1|68826.1|68822|68812|68837.7|68826.1|68821.7|68811.7|470
1681751100000|2023-04-17 17:05:00|68822.1|68812.1|68818.5|68808.5|68825.7|68815.7|68817.6|68807.6|355
1681751400000|2023-04-17 17:10:00|68818.6|68808.6|68817.7|68807.7|68822.9|68812.9|68817.4|68807.4|370
1681751700000|2023-04-17 17:15:00|68817.9|68807.9|68819.9|68809.9|68820.8|68810.8|68816.3|68806.3|367
1681752000000|2023-04-17 17:20:00|68820|68810|68817.7|68807.7|68824.3|68814.3|68817|68807|325
1681752300000|2023-04-17 17:25:00|68817.8|68807.8|68815.5|68805.5|68820.1|68810.1|68814.9|68804.9|328
1681752600000|2023-04-17 17:30:00|68815.6|68805.6|68816.4|68806.4|68816.5|68806.5|68813.1|68803.1|218
1681752900000|2023-04-17 17:35:00|68816.5|68806.5|68814.1|68804.1|68816.9|68806.9|68813.9|68803.9|252
1681753200000|2023-04-17 17:40:00|68814|68804|68822.4|68812.4|68822.6|68812.6|68813.4|68803.4|299
1681753500000|2023-04-17 17:45:00|68822.5|68812.5|68819.3|68809.3|68822.7|68812.7|68819.2|68809.2|246
1681753800000|2023-04-17 17:50:00|68819.4|68809.4|68816.4|68806.4|68821.7|68811.7|68816.4|68806.4|271
1681754100000|2023-04-17 17:55:00|68816.5|68806.5|68822.1|68812.1|68828.2|68818.2|68816.5|68806.5|442
1681754400000|2023-04-17 18:00:00|68822.6|68812.6|68824.3|68814.3|68828.1|68818.1|68822.6|68812.6|422
1681754700000|2023-04-17 18:05:00|68824.5|68814.5|68834|68824|68834.8|68824.8|68821.1|68811.1|430
1681755000000|2023-04-17 18:10:00|68834.1|68824.1|68825.6|68815.6|68836.3|68826.3|68823.7|68813.7|287
1681755300000|2023-04-17 18:15:00|68825.7|68815.7|68822.9|68812.9|68828|68818|68819.4|68809.4|272
1681755600000|2023-04-17 18:20:00|68822.8|68812.8|68827.3|68817.3|68828.4|68818.4|68818.7|68808.7|196
1681755900000|2023-04-17 18:25:00|68827.2|68817.2|68835.9|68825.9|68840.3|68830.3|68825.8|68815.8|257
1681756200000|2023-04-17 18:30:00|68836|68826|68823.2|68813.2|68837.2|68827.2|68822.9|68812.9|285
1681756500000|2023-04-17 18:35:00|68823.3|68813.3|68821.4|68811.4|68824.6|68814.6|68819|68809|253
1681756800000|2023-04-17 18:40:00|68821.3|68811.3|68816.1|68806.1|68822.1|68812.1|68815.5|68805.5|352
1681757100000|2023-04-17 18:45:00|68816.2|68806.2|68817.6|68807.6|68818|68808|68815.2|68805.2|330
1681757400000|2023-04-17 18:50:00|68817.5|68807.5|68817.6|68807.6|68822.4|68808.3|68814.9|68800.2|387
1681757700000|2023-04-17 18:55:00|68817.7|68807.7|68823.4|68813.4|68823.5|68813.5|68816.4|68806.4|354
1681758000000|2023-04-17 19:00:00|68823.7|68813.7|68823.8|68813.8|68824.8|68814.8|68820.3|68810.3|344
1681758300000|2023-04-17 19:05:00|68823.7|68813.7|68823.9|68813.9|68824.5|68814.5|68821.5|68811.5|316
1681758600000|2023-04-17 19:10:00|68823.6|68813.6|68825.1|68815.1|68825.8|68815.8|68822.7|68812.7|284
1681758900000|2023-04-17 19:15:00|68825|68815|68824.4|68814.4|68826.8|68816.8|68821.1|68811.1|273
1681759200000|2023-04-17 19:20:00|68824.5|68814.5|68818.6|68808.6|68824.6|68814.6|68818.6|68808.6|264
1681759500000|2023-04-17 19:25:00|68818.7|68808.7|68820.8|68810.8|68822.4|68812.4|68817.9|68807.9|264
1681759800000|2023-04-17 19:30:00|68820.9|68810.9|68820.8|68810.8|68823|68813|68820.6|68810.6|258
1681760100000|2023-04-17 19:35:00|68820.7|68810.7|68823.3|68813.3|68823.6|68813.6|68819.6|68809.6|358
1681760400000|2023-04-17 19:40:00|68823.4|68813.4|68823.4|68813.4|68825|68815|68822.3|68812.3|292
1681760700000|2023-04-17 19:45:00|68823.8|68813.8|68825|68815|68825.4|68815.4|68823.5|68813.5|315
1681761000000|2023-04-17 19:50:00|68825.1|68815.1|68818|68808|68825.3|68815.3|68817.4|68807.4|337
1681761300000|2023-04-17 19:55:00|68817.9|68807.9|68823.7|68803.7|68823.7|68809.7|68817.3|68802.9|415
1681761600000|2023-04-17 20:00:00|68823.9|68803.9|68822.9|68802.9|68825.4|68805.4|68822.9|68802.9|373
1681761900000|2023-04-17 20:05:00|68822.8|68802.8|68822.2|68802.2|68823.3|68803.3|68820.7|68800.7|308
1681762200000|2023-04-17 20:10:00|68822.3|68802.3|68822.5|68802.5|68830.3|68810.3|68819|68799|367
1681762500000|2023-04-17 20:15:00|68823.4|68803.4|68824.1|68804.1|68827|68807|68821.9|68801.9|286
1681762800000|2023-04-17 20:20:00|68824.2|68804.2|68827.2|68807.2|68830.3|68810.3|68824|68804|173
1681763100000|2023-04-17 20:25:00|68827.3|68807.3|68826.9|68806.9|68828.9|68808.9|68826.5|68806.5|128
1681763400000|2023-04-17 20:30:00|68828|68808|68829.8|68809.8|68834.7|68814.7|68826.9|68806.9|262
1681763700000|2023-04-17 20:35:00|68830.7|68810.7|68823|68803|68830.8|68810.8|68822.4|68802.4|205
1681764000000|2023-04-17 20:40:00|68822.9|68802.9|68823|68803|68823.3|68803.3|68820.5|68800.5|75
1681764300000|2023-04-17 20:45:00|68822.9|68802.9|68821.7|68801.7|68823.6|68803.6|68820.7|68800.7|108
1681764600000|2023-04-17 20:50:00|68821.8|68801.8|68823.9|68803.9|68823.9|68803.9|68821|68801|135
1681764900000|2023-04-17 20:55:00|68824.3|68804.3|68882.5|68765.1|68883|68805.3|68823|68764.5|197
1681765200000|2023-04-17 21:00:00|68883|68765.8|68896.5|68779.8|68896.6|68779.8|68883|68765.8|349
1681765500000|2023-04-17 21:05:00|68896.2|68777.2|68885.3|68787.7|68896.2|68793.4|68881.3|68777.2|44
1681765800000|2023-04-17 21:10:00|68885|68788.5|68885.7|68789.3|68886.8|68789.9|68885|68788.5|27
1681766100000|2023-04-17 21:15:00|68885.8|68789.2|68883.9|68790.2|68885.8|68790.2|68883.8|68788.5|23
1681766400000|2023-04-17 21:20:00|68881.6|68792.2|68884.5|68790.8|68886.8|68792.2|68853|68781.7|58
1681766700000|2023-04-17 21:25:00|68884.4|68793.5|68880.3|68792.2|68884.5|68805.3|68869.5|68792.2|14
1681767000000|2023-04-17 21:30:00|68880.2|68792.6|68885.4|68789.8|68891.4|68792.9|68840.7|68772.8|139
1681767300000|2023-04-17 21:35:00|68885.1|68790.1|68877.1|68796.6|68886.2|68796.7|68876.8|68789.7|26
1681767600000|2023-04-17 21:40:00|68878|68796.8|68878.1|68796.9|68885.7|68797|68877.9|68789.9|19
1681767900000|2023-04-17 21:45:00|68878.5|68797.9|68878.3|68798.3|68878.6|68801.4|68875.8|68797.5|31
1681768200000|2023-04-17 21:50:00|68877.4|68798.7|68877.9|68798.6|68877.9|68798.8|68874|68798.6|11
1681768500000|2023-04-17 21:55:00|68877.8|68798.5|68860.5|68806.6|68877.8|68806.6|68860.5|68792.7|36
1681768800000|2023-04-17 22:00:00|68866.7|68806.5|68860.8|68798.9|68882.4|68806.5|68859.5|68784.8|56
1681769100000|2023-04-17 22:05:00|68866.1|68796|68872.7|68789.7|68875.9|68807.8|68859.5|68786.1|73
1681769400000|2023-04-17 22:10:00|68872.6|68789.6|68869.2|68799.9|68876.6|68800.7|68865.5|68788.1|34
1681769700000|2023-04-17 22:15:00|68874.3|68794.1|68872.9|68795.3|68875.4|68800.7|68863.2|68787.4|60
1681770000000|2023-04-17 22:20:00|68873|68795.4|68874.5|68795.6|68880|68799.1|68865.9|68788.3|76
1681770300000|2023-04-17 22:25:00|68874|68796|68871.7|68793.8|68876.1|68798.5|68862|68785.8|120
1681770600000|2023-04-17 22:30:00|68868.3|68796.1|68863.2|68797.2|68872.6|68800.2|68861.8|68790.3|54
1681770900000|2023-04-17 22:35:00|68867.1|68792.1|68867.4|68792|68867.4|68797.2|68863.2|68792|12
1681771200000|2023-04-17 22:40:00|68863.3|68797.2|68865.9|68799|68876|68799.6|68863.3|68792.1|38
1681771500000|2023-04-17 22:45:00|68869|68796|68874|68798.3|68875.4|68800.3|68863.2|68788.6|37
1681771800000|2023-04-17 22:50:00|68873.9|68798.4|68862.5|68799|68874.6|68800.4|68860.1|68791.5|41
1681772100000|2023-04-17 22:55:00|68869.8|68799.5|68870.1|68788|68872.4|68799.5|68859.5|68788|43
1681772400000|2023-04-17 23:00:00|68868.4|68789|68867.7|68801|68874.9|68811.2|68859.8|68789|86
1681772700000|2023-04-17 23:05:00|68867.6|68801.1|68851.8|68812.4|68867.6|68824.3|68844.2|68799.4|165
1681773000000|2023-04-17 23:10:00|68851.5|68812.8|68846.7|68812|68851.5|68820.6|68837.9|68810.5|49
1681773300000|2023-04-17 23:15:00|68839.3|68819.3|68848.2|68811.9|68850.2|68822|68833.8|68803.2|140
1681773600000|2023-04-17 23:20:00|68848.1|68811.8|68839.4|68819.4|68852.9|68822.6|68839.1|68808.9|92
1681773900000|2023-04-17 23:25:00|68840.6|68820.6|68833.9|68813.9|68847.9|68821.6|68833|68807.1|118
1681774200000|2023-04-17 23:30:00|68833.8|68813.8|68844.4|68811.4|68846.3|68817|68831.8|68808.9|110
1681774500000|2023-04-17 23:35:00|68844.3|68811.5|68841|68808.7|68850.2|68817.8|68831.5|68803.1|119
1681774800000|2023-04-17 23:40:00|68841.2|68809|68832.4|68812.4|68841.3|68813.6|68830.8|68807.2|67
1681775100000|2023-04-17 23:45:00|68832.5|68812.5|68824.3|68804.3|68842.2|68815.3|68823.8|68803.8|92
1681775400000|2023-04-17 23:50:00|68824.2|68804.2|68818.5|68798.5|68824.2|68804.2|68818.1|68798.1|370
1681775700000|2023-04-17 23:55:00|68818.4|68798.4|68824.8|68804.8|68825.8|68805.8|68815.6|68795.6|358
1681776000000|2023-04-18 00:00:00|68824.9|68804.9|68808.2|68788.2|68825.4|68805.4|68803.4|68783.4|433
1681776300000|2023-04-18 00:05:00|68808.3|68788.3|68824.3|68804.3|68830.7|68810.7|68802.4|68782.4|439
1681776600000|2023-04-18 00:10:00|68824.2|68804.2|68815.1|68795.1|68827.3|68807.3|68814|68794|792
1681776900000|2023-04-18 00:15:00|68815.9|68795.9|68819.7|68799.7|68819.9|68799.9|68807.7|68787.7|595
1681777200000|2023-04-18 00:20:00|68819.5|68799.5|68808.3|68788.3|68821.3|68801.3|68804.5|68788.1|201
1681777500000|2023-04-18 00:25:00|68808.2|68788.2|68796.8|68786.8|68808.3|68798.3|68796.2|68784.7|203
1681777800000|2023-04-18 00:30:00|68796.9|68786.9|68799.2|68779.2|68800.7|68786.9|68789.9|68769.9|179
1681778100000|2023-04-18 00:35:00|68799.9|68779.9|68791.9|68781.9|68802.7|68782.7|68791.1|68776.4|143
1681778400000|2023-04-18 00:40:00|68791.6|68781.6|68780.8|68760.8|68793.7|68781.6|68779.9|68759.9|331
1681778700000|2023-04-18 00:45:00|68780.7|68760.7|68778.7|68768.7|68787.7|68777.7|68769.6|68749.6|318
1681779000000|2023-04-18 00:50:00|68778.8|68768.8|68760.2|68750.2|68781.3|68768.9|68760.1|68748.7|377
1681779300000|2023-04-18 00:55:00|68761.5|68741.5|68776.9|68766.9|68781.6|68771.6|68758.4|68740|351
1681779600000|2023-04-18 01:00:00|68777|68767|68779.2|68759.2|68791.3|68780.6|68770.2|68758|411
1681779900000|2023-04-18 01:05:00|68778.8|68758.8|68780|68760|68786.4|68766.4|68774.9|68754.9|420
1681780200000|2023-04-18 01:10:00|68780.1|68760.1|68785.7|68765.7|68796.7|68777.7|68777.6|68757.6|438
1681780500000|2023-04-18 01:15:00|68785.4|68765.4|68786.1|68776.1|68793.4|68777.5|68781.6|68762.2|519
1681780800000|2023-04-18 01:20:00|68786|68776|68791.5|68781.5|68793.6|68783.6|68785.5|68775.5|453
1681781100000|2023-04-18 01:25:00|68791.3|68781.3|68783.7|68773.7|68803.6|68793.6|68781.3|68771.3|505
1681781400000|2023-04-18 01:30:00|68783.5|68773.5|68758.4|68748.4|68795.4|68785.4|68749.7|68739.7|779
1681781700000|2023-04-18 01:35:00|68758|68748|68727.8|68717.8|68763.9|68753.9|68725.7|68707.8|798
1681782000000|2023-04-18 01:40:00|68726.8|68716.8|68703.3|68693.3|68734.7|68719.5|68696.6|68686.6|821
1681782300000|2023-04-18 01:45:00|68703.2|68693.2|68708.4|68698.4|68724.8|68714.8|68702.3|68692.3|729
1681782600000|2023-04-18 01:50:00|68708.6|68698.6|68711.5|68701.5|68735.4|68725.4|68708.6|68698.6|624
1681782900000|2023-04-18 01:55:00|68711.6|68701.6|68730.3|68710.3|68746.8|68736.8|68706.9|68696.9|725
1681783200000|2023-04-18 02:00:00|68723.4|68703.4|68799.6|68779.6|68802.4|68782.4|68657.8|68637.8|902
1681783500000|2023-04-18 02:05:00|68798.4|68778.4|68755.7|68735.7|68799.4|68779.4|68732.5|68718.6|670
1681783800000|2023-04-18 02:10:00|68755.5|68735.5|68781|68771|68789.3|68776.4|68744.8|68734.8|669
1681784100000|2023-04-18 02:15:00|68781.3|68771.3|68776.8|68766.8|68789.1|68779.1|68769.4|68759.4|616
1681784400000|2023-04-18 02:20:00|68776.9|68766.9|68769.1|68759.1|68779.1|68769.1|68765.1|68755.1|657
1681784700000|2023-04-18 02:25:00|68769.2|68759.2|68766|68756|68774.4|68764.4|68757.5|68747.5|533
1681785000000|2023-04-18 02:30:00|68766.1|68756.1|68772.8|68762.8|68778.1|68768.1|68763.8|68753.8|501
1681785300000|2023-04-18 02:35:00|68773.1|68763.1|68802|68792|68812.3|68802.3|68772.8|68762.8|571
1681785600000|2023-04-18 02:40:00|68801.9|68791.9|68793.1|68783.1|68811.5|68801.5|68791.9|68781.9|522
1681785900000|2023-04-18 02:45:00|68793.2|68783.2|68784.3|68774.3|68798.2|68788.2|68783.2|68773.2|492
1681786200000|2023-04-18 02:50:00|68784.4|68774.4|68792.2|68782.2|68798|68788|68780.9|68770.9|573
1681786500000|2023-04-18 02:55:00|68792.3|68782.3|68794.5|68784.5|68798.7|68788.7|68784.7|68774.7|475
1681786800000|2023-04-18 03:00:00|68795.1|68785.1|68782.9|68772.9|68799.1|68789.1|68781.7|68771.7|523
1681787100000|2023-04-18 03:05:00|68783|68773|68779.9|68769.9|68784.4|68774.4|68779.3|68769.3|456
1681787400000|2023-04-18 03:10:00|68779.8|68769.8|68776.1|68766.1|68780.9|68770.9|68770.8|68760.8|497
1681787700000|2023-04-18 03:15:00|68776|68766|68802|68792|68803|68793|68775.8|68765.8|539
1681788000000|2023-04-18 03:20:00|68802.1|68792.1|68801.2|68791.2|68805.5|68795.5|68794.5|68784.5|417
1681788300000|2023-04-18 03:25:00|68801.3|68791.3|68806.9|68796.9|68813.9|68803.9|68800.9|68790.9|493
1681788600000|2023-04-18 03:30:00|68806.8|68796.8|68804.3|68794.3|68808.8|68798.8|68803.6|68793.6|363
1681788900000|2023-04-18 03:35:00|68804.1|68794.1|68816.3|68806.3|68817.1|68807.1|68803.9|68793.9|306
1681789200000|2023-04-18 03:40:00|68816.4|68806.4|68817.6|68807.6|68818|68808|68808.4|68798.4|309
1681789500000|2023-04-18 03:45:00|68817.7|68807.7|68804.9|68794.9|68817.9|68807.9|68804.1|68794.1|281
1681789800000|2023-04-18 03:50:00|68804.8|68794.8|68798.8|68788.8|68812|68802|68797|68787|428
1681790100000|2023-04-18 03:55:00|68798.7|68788.7|68807|68797|68807.5|68797.5|68798.3|68788.3|421
1681790400000|2023-04-18 04:00:00|68806.7|68796.7|68794.2|68784.2|68806.9|68796.9|68790.6|68780.6|386
1681790700000|2023-04-18 04:05:00|68794.3|68784.3|68802.3|68792.3|68803.9|68793.9|68790.5|68780.5|390
1681791000000|2023-04-18 04:10:00|68801.8|68791.8|68800.5|68790.5|68806.7|68796.7|68798.9|68788.9|365
1681791300000|2023-04-18 04:15:00|68800.4|68790.4|68801.8|68791.8|68806.1|68796.1|68799.4|68789.4|260
1681791600000|2023-04-18 04:20:00|68801.9|68791.9|68801.8|68791.8|68805.1|68795.1|68791.4|68781.4|407
1681791900000|2023-04-18 04:25:00|68801.7|68791.7|68801.5|68791.5|68803.8|68793.8|68797.5|68787.5|291
1681792200000|2023-04-18 04:30:00|68801.7|68791.7|68800.2|68790.2|68803.6|68793.6|68797|68787|305
1681792500000|2023-04-18 04:35:00|68799.8|68789.8|68799.8|68789.8|68805.7|68795.7|68798.1|68788.1|318
1681792800000|2023-04-18 04:40:00|68799.9|68789.9|68802.5|68792.5|68805.8|68795.8|68798.2|68788.2|306
1681793100000|2023-04-18 04:45:00|68802.9|68792.9|68812.9|68802.9|68813|68803|68802.2|68792.2|452
1681793400000|2023-04-18 04:50:00|68812.4|68802.4|68813.2|68803.2|68815.1|68805.1|68809.7|68799.7|320
1681793700000|2023-04-18 04:55:00|68813.4|68803.4|68811|68801|68813.6|68803.6|68806.7|68796.7|366
1681794000000|2023-04-18 05:00:00|68810.8|68800.8|68803.6|68793.6|68814.9|68804.9|68802.7|68792.7|432
1681794300000|2023-04-18 05:05:00|68803.7|68793.7|68812.5|68802.5|68814.3|68804.3|68803.7|68793.7|366
1681794600000|2023-04-18 05:10:00|68812.6|68802.6|68810.1|68800.1|68815.8|68805.8|68804.9|68794.9|394
1681794900000|2023-04-18 05:15:00|68810.2|68800.2|68791|68781|68812.9|68802.9|68790.6|68780.6|389
1681795200000|2023-04-18 05:20:00|68791.1|68781.1|68780.3|68770.3|68791.1|68781.1|68777|68767|347
1681795500000|2023-04-18 05:25:00|68780.4|68770.4|68781.1|68771.1|68784.2|68774.2|68777.3|68767.3|343
1681795800000|2023-04-18 05:30:00|68780.8|68770.8|68772.5|68762.5|68782.7|68772.7|68769.8|68759.8|384
1681796100000|2023-04-18 05:35:00|68773|68763|68760.9|68750.9|68776.8|68766.8|68760|68750|323
1681796400000|2023-04-18 05:40:00|68761|68751|68759|68749|68768.4|68758.4|68756.3|68746.3|425
1681796700000|2023-04-18 05:45:00|68759.7|68749.7|68767.2|68757.2|68768.3|68758.3|68757.6|68747.6|400
1681797000000|2023-04-18 05:50:00|68767.1|68757.1|68763.4|68753.4|68770.6|68760.6|68760.4|68750.4|394
1681797300000|2023-04-18 05:55:00|68763.7|68753.7|68768.5|68758.5|68772.4|68762.4|68761.1|68751.1|538
1681797600000|2023-04-18 06:00:00|68768.2|68758.2|68771.7|68761.7|68775.2|68765.2|68762.5|68752.5|559
1681797900000|2023-04-18 06:05:00|68771.5|68761.5|68777.9|68767.9|68789.3|68779.3|68769.7|68759.7|633
1681798200000|2023-04-18 06:10:00|68778.6|68768.6|68780.9|68770.9|68781.3|68771.3|68774.8|68764.8|538
1681798500000|2023-04-18 06:15:00|68780.5|68770.5|68779|68769|68788.1|68778.1|68775.3|68765.3|556
1681798800000|2023-04-18 06:20:00|68779.1|68769.1|68777.9|68767.9|68784.7|68774.7|68772|68762|598
1681799100000|2023-04-18 06:25:00|68776.6|68766.6|68776.1|68766.1|68779.7|68769.7|68772.3|68762.3|553
1681799400000|2023-04-18 06:30:00|68776.2|68766.2|68776|68766|68777.4|68767.4|68768.1|68758.1|568
1681799700000|2023-04-18 06:35:00|68776.4|68766.4|68781.2|68771.2|68791.5|68781.5|68774.1|68764.1|547
1681800000000|2023-04-18 06:40:00|68781|68771|68787|68777|68788.8|68778.8|68776.6|68766.6|571
1681800300000|2023-04-18 06:45:00|68787.5|68777.5|68779.7|68769.7|68793.2|68783.2|68776|68766|566
1681800600000|2023-04-18 06:50:00|68779.4|68769.4|68782.2|68772.2|68783.7|68773.7|68770.7|68760.7|579
1681800900000|2023-04-18 06:55:00|68782.1|68772.1|68791.9|68781.9|68793.6|68783.6|68781.8|68771.8|616
1681801200000|2023-04-18 07:00:00|68792.2|68782.2|68791.3|68781.3|68794.1|68784.1|68787.7|68777.7|589
1681801500000|2023-04-18 07:05:00|68791.4|68781.4|68807.1|68797.1|68809.6|68799.6|68790.7|68780.7|618
1681801800000|2023-04-18 07:10:00|68807.2|68797.2|68791.7|68781.7|68811.7|68801.7|68791.4|68781.4|594
1681802100000|2023-04-18 07:15:00|68792.1|68782.1|68795.7|68785.7|68797.2|68787.2|68787.4|68777.4|633
1681802400000|2023-04-18 07:20:00|68795.8|68785.8|68817.1|68807.1|68819.9|68809.9|68795.8|68785.8|572
1681802700000|2023-04-18 07:25:00|68816.9|68806.9|68827|68817|68846|68836|68816.9|68806.9|609
1681803000000|2023-04-18 07:30:00|68826.9|68816.9|68837.6|68827.6|68843.3|68833.3|68826.6|68816.6|567
1681803300000|2023-04-18 07:35:00|68837.9|68827.9|68825.7|68815.7|68838.1|68828.1|68815.6|68805.6|582
1681803600000|2023-04-18 07:40:00|68825.6|68815.6|68825.7|68815.7|68831.3|68821.3|68822.5|68812.5|494
1681803900000|2023-04-18 07:45:00|68825.8|68815.8|68830.4|68820.4|68830.4|68820.4|68815.5|68805.5|571
1681804200000|2023-04-18 07:50:00|68829.9|68819.9|68828.2|68818.2|68836.8|68826.8|68820.1|68810.1|615
1681804500000|2023-04-18 07:55:00|68827.8|68817.8|68825.1|68815.1|68833|68823|68824.4|68814.4|560
1681804800000|2023-04-18 08:00:00|68825.3|68815.3|68801.6|68791.6|68828.2|68818.2|68798.6|68788.6|623
1681805100000|2023-04-18 08:05:00|68801.7|68791.7|68799.6|68789.6|68807.3|68797.3|68798.2|68788.2|522
1681805400000|2023-04-18 08:10:00|68799.7|68789.7|68787|68777|68800.7|68790.7|68787|68777|514
1681805700000|2023-04-18 08:15:00|68787.1|68777.1|68801.8|68791.8|68801.8|68791.8|68785.9|68775.9|478
1681806000000|2023-04-18 08:20:00|68802|68792|68815.6|68805.6|68816|68806|68801.8|68791.8|652
1681806300000|2023-04-18 08:25:00|68815.7|68805.7|68805.8|68795.8|68816.1|68806.1|68799.9|68789.9|450
1681806600000|2023-04-18 08:30:00|68805.7|68795.7|68790.7|68780.7|68805.7|68795.7|68790.7|68780.7|538
1681806900000|2023-04-18 08:35:00|68790|68780|68795.5|68785.5|68796.6|68786.6|68788.2|68778.2|477
1681807200000|2023-04-18 08:40:00|68795.4|68785.4|68798.2|68788.2|68801.6|68791.6|68795.2|68785.2|408
1681807500000|2023-04-18 08:45:00|68798.1|68788.1|68806.5|68796.5|68810.2|68800.2|68796.3|68786.3|483
1681807800000|2023-04-18 08:50:00|68806.4|68796.4|68800.4|68790.4|68810.3|68800.3|68799|68789|393
1681808100000|2023-04-18 08:55:00|68800.5|68790.5|68802.4|68792.4|68803.8|68793.8|68798.3|68788.3|450
1681808400000|2023-04-18 09:00:00|68802.5|68792.5|68807.5|68797.5|68817.1|68807.1|68800.6|68790.6|531
1681808700000|2023-04-18 09:05:00|68807.6|68797.6|68804.8|68794.8|68807.6|68797.6|68800|68790|507
1681809000000|2023-04-18 09:10:00|68804.7|68794.7|68802.6|68792.6|68805.8|68795.8|68799.8|68789.8|457
1681809300000|2023-04-18 09:15:00|68802.9|68792.9|68798.7|68788.7|68805.7|68795.7|68796.7|68786.7|458
1681809600000|2023-04-18 09:20:00|68798.8|68788.8|68833.2|68823.2|68834.6|68824.6|68794.7|68784.7|621
1681809900000|2023-04-18 09:25:00|68833.1|68823.1|68831.4|68821.4|68841.3|68831.3|68826.3|68816.3|714
1681810200000|2023-04-18 09:30:00|68831.3|68821.3|68838.2|68828.2|68843.3|68833.3|68828.6|68818.6|589
1681810500000|2023-04-18 09:35:00|68838.1|68828.1|68845.5|68835.5|68845.7|68835.7|68832.4|68822.4|530
1681810800000|2023-04-18 09:40:00|68845.4|68835.4|68850.5|68840.5|68851.4|68841.4|68843.6|68833.6|433
1681811100000|2023-04-18 09:45:00|68850.6|68840.6|68854.6|68844.6|68862|68852|68849.9|68839.9|433
1681811400000|2023-04-18 09:50:00|68855.3|68845.3|68845.6|68835.6|68855.3|68845.3|68843.8|68833.8|489
1681811700000|2023-04-18 09:55:00|68845.3|68835.3|68832.2|68812.2|68846.7|68836.7|68822.5|68811|480
1681812000000|2023-04-18 10:00:00|68832.3|68812.3|68827.2|68807.2|68833.1|68818.4|68820.8|68805.6|549
1681812300000|2023-04-18 10:05:00|68827.4|68807.4|68827.1|68817.1|68827.5|68817.4|68818.4|68798.9|430
1681812600000|2023-04-18 10:10:00|68827.2|68817.2|68813.3|68803.3|68830.1|68820.1|68811.3|68794.4|440
1681812900000|2023-04-18 10:15:00|68814.2|68804.2|68811.5|68801.5|68826.4|68816.4|68810.2|68800.2|549
1681813200000|2023-04-18 10:20:00|68811.4|68801.4|68819.8|68809.8|68820.1|68810.1|68806.7|68796.7|577
1681813500000|2023-04-18 10:25:00|68819.7|68809.7|68820.5|68810.5|68820.7|68810.7|68808.3|68798.3|596
1681813800000|2023-04-18 10:30:00|68819.9|68809.9|68812.1|68802.1|68822.3|68812.3|68807.2|68797.2|506
1681814100000|2023-04-18 10:35:00|68811.6|68801.6|68820.5|68810.5|68822.1|68812.1|68810.5|68800.5|386
1681814400000|2023-04-18 10:40:00|68820.6|68810.6|68815.3|68805.3|68821.6|68811.6|68810.9|68800.9|360
1681814700000|2023-04-18 10:45:00|68814.5|68804.5|68814.9|68804.9|68819.3|68809.3|68811.7|68801.7|409
1681815000000|2023-04-18 10:50:00|68815|68805|68796|68786|68816.5|68806.5|68793.9|68783.9|452
1681815300000|2023-04-18 10:55:00|68796.1|68786.1|68803.2|68793.2|68804.3|68794.3|68791.8|68781.8|389
1681815600000|2023-04-18 11:00:00|68802.4|68792.4|68794.2|68784.2|68802.4|68792.4|68791.3|68781.3|536
1681815900000|2023-04-18 11:05:00|68793.7|68783.7|68795.5|68775.5|68798|68785|68787.7|68775.5|429
1681816200000|2023-04-18 11:10:00|68795.4|68775.4|68794.5|68784.5|68795.8|68785.8|68786|68771.7|440
1681816500000|2023-04-18 11:15:00|68793.6|68783.6|68800.7|68790.7|68806.2|68796.2|68791.4|68781.4|444
1681816800000|2023-04-18 11:20:00|68800.6|68790.6|68799.4|68789.4|68814.1|68797.5|68797.1|68784.8|512
1681817100000|2023-04-18 11:25:00|68798.8|68788.8|68789.7|68779.7|68802.2|68789.4|68789|68777.9|534
1681817400000|2023-04-18 11:30:00|68789.6|68779.6|68787.4|68777.4|68791.4|68781.4|68784.2|68774.2|504
1681817700000|2023-04-18 11:35:00|68787.3|68777.3|68787.4|68777.4|68791.5|68781.5|68786.4|68776.4|538
1681818000000|2023-04-18 11:40:00|68787.3|68777.3|68783.1|68773.1|68788.3|68778.3|68782.9|68772.9|435
1681818300000|2023-04-18 11:45:00|68782.9|68772.9|68786.4|68776.4|68787.6|68777.6|68782.8|68772.8|504
1681818600000|2023-04-18 11:50:00|68786.3|68776.3|68778.1|68768.1|68787.4|68777.4|68777.7|68767.7|431
1681818900000|2023-04-18 11:55:00|68778.2|68768.2|68781.4|68771.4|68788.2|68778.2|68778|68768|517
1681819200000|2023-04-18 12:00:00|68783.8|68773.8|68779.8|68769.8|68787.4|68777.4|68778|68768|528
1681819500000|2023-04-18 12:05:00|68779.7|68769.7|68761.8|68751.8|68780.5|68770.5|68760.8|68750.8|505
1681819800000|2023-04-18 12:10:00|68761.7|68751.7|68770.6|68760.6|68770.8|68760.8|68755.1|68745.1|428
1681820100000|2023-04-18 12:15:00|68770.9|68760.9|68770.4|68760.4|68772.7|68762.7|68765.6|68755.6|469
1681820400000|2023-04-18 12:20:00|68771.9|68761.9|68764.9|68754.9|68772.4|68762.4|68760.4|68750.4|552
1681820700000|2023-04-18 12:25:00|68764.8|68754.8|68770.6|68750.6|68774.8|68758.5|68762.4|68749.8|354
1681821000000|2023-04-18 12:30:00|68770.7|68750.7|68764|68754|68770.7|68754.6|68746.3|68735.5|484
1681821300000|2023-04-18 12:35:00|68764.1|68754.1|68785|68775|68786.2|68776.2|68763.4|68753.4|512
1681821600000|2023-04-18 12:40:00|68785.3|68775.3|68781.2|68771.2|68787.6|68777.6|68779.9|68769.9|495
1681821900000|2023-04-18 12:45:00|68781.3|68771.3|68801.2|68791.2|68804.4|68794.4|68780|68770|520
1681822200000|2023-04-18 12:50:00|68801.3|68791.3|68796.1|68786.1|68803.9|68793.9|68794.3|68784.3|543
1681822500000|2023-04-18 12:55:00|68796|68786|68796.5|68786.5|68800|68790|68794.5|68784.5|494
1681822800000|2023-04-18 13:00:00|68796.4|68786.4|68793.7|68783.7|68812.2|68802.2|68788.8|68778.8|703
1681823100000|2023-04-18 13:05:00|68793.6|68783.6|68783.5|68773.5|68794.3|68784.3|68781.8|68771.8|622
1681823400000|2023-04-18 13:10:00|68783.4|68773.4|68793.7|68783.7|68800.5|68790.5|68783.4|68773.4|550
1681823700000|2023-04-18 13:15:00|68794|68784|68817|68807|68819.7|68809.7|68793.7|68783.7|556
1681824000000|2023-04-18 13:20:00|68817.1|68807.1|68838.5|68828.5|68838.7|68828.7|68816.1|68806.1|570
1681824300000|2023-04-18 13:25:00|68839.4|68829.4|68842.5|68832.5|68846.5|68836.5|68830.4|68820.4|594
1681824600000|2023-04-18 13:30:00|68841.6|68831.6|68843.2|68833.2|68851.3|68841.3|68835.6|68825.6|762
1681824900000|2023-04-18 13:35:00|68843.3|68833.3|68836.9|68826.9|68843.3|68833.3|68826.9|68816.9|732
1681825200000|2023-04-18 13:40:00|68837|68827|68832.9|68822.9|68837.1|68827.1|68821.3|68811.3|652
1681825500000|2023-04-18 13:45:00|68833.3|68823.3|68829.5|68819.5|68834.2|68823.3|68818.4|68808.4|700
1681825800000|2023-04-18 13:50:00|68829.8|68819.8|68838.7|68828.7|68838.7|68828.7|68823.8|68813.8|703
1681826100000|2023-04-18 13:55:00|68838.4|68828.4|68839.6|68829.6|68848.3|68838.3|68831.9|68821.9|636
1681826400000|2023-04-18 14:00:00|68839.5|68829.5|68843.1|68833.1|68849.2|68839.2|68837|68827|750
1681826700000|2023-04-18 14:05:00|68843|68833|68817.2|68807.2|68848.5|68838.5|68810.7|68800.7|778
1681827000000|2023-04-18 14:10:00|68816.9|68806.9|68823.9|68813.9|68826.5|68816.5|68806.7|68796.7|686
1681827300000|2023-04-18 14:15:00|68820|68810|68808.6|68798.6|68822.4|68812.4|68804.9|68794.9|698
1681827600000|2023-04-18 14:20:00|68808.7|68798.7|68793.7|68783.7|68810.5|68800.5|68790.5|68777|666
1681827900000|2023-04-18 14:25:00|68793|68783|68802.1|68792.1|68808.3|68798.3|68792.3|68782.3|638
1681828200000|2023-04-18 14:30:00|68802.2|68792.2|68804.1|68794.1|68811.4|68801.4|68796|68786|724
1681828500000|2023-04-18 14:35:00|68804|68794|68806.4|68796.4|68810.1|68800.1|68794.4|68784.4|646
1681828800000|2023-04-18 14:40:00|68806.3|68796.3|68802.6|68792.6|68809.8|68799.8|68795.1|68785.1|653
1681829100000|2023-04-18 14:45:00|68802.9|68792.9|68796.6|68786.6|68803.7|68793.7|68787.8|68777.8|621
1681829400000|2023-04-18 14:50:00|68796.7|68786.7|68794.9|68784.9|68803.3|68790.7|68787.1|68777.1|652
1681829700000|2023-04-18 14:55:00|68794.8|68784.8|68801.8|68791.8|68803.5|68793.5|68786|68776|561
1681830000000|2023-04-18 15:00:00|68801.9|68791.9|68803.7|68793.7|68819.9|68809.9|68797.9|68786|603
1681830300000|2023-04-18 15:05:00|68803.8|68793.8|68802.5|68792.5|68806.5|68796.5|68795.1|68780.2|570
1681830600000|2023-04-18 15:10:00|68803|68793|68816.9|68806.9|68816.9|68806.9|68800.5|68790.5|527
1681830900000|2023-04-18 15:15:00|68816.7|68806.7|68814.6|68804.6|68824.5|68814.5|68808.4|68798.4|484
1681831200000|2023-04-18 15:20:00|68814.5|68804.5|68809.5|68799.5|68816.6|68806.6|68806.8|68796.8|527
1681831500000|2023-04-18 15:25:00|68809.8|68799.8|68800.3|68790.3|68810|68800|68800.1|68790.1|437
1681831800000|2023-04-18 15:30:00|68800.2|68790.2|68796.9|68786.9|68803.8|68793.8|68792.4|68782.4|553
1681832100000|2023-04-18 15:35:00|68796.6|68786.6|68822.6|68812.6|68823.5|68813.5|68796.5|68786.5|599
1681832400000|2023-04-18 15:40:00|68822.5|68812.5|68815.1|68805.1|68822.8|68812.8|68813.8|68803.8|581
1681832700000|2023-04-18 15:45:00|68815.2|68805.2|68827.4|68817.4|68831.8|68821.8|68814.5|68804.5|494
1681833000000|2023-04-18 15:50:00|68827.3|68817.3|68825.8|68815.8|68832.9|68822.9|68822.6|68812.6|514
1681833300000|2023-04-18 15:55:00|68825.7|68815.7|68835.1|68825.1|68836.4|68826.4|68822.2|68812.2|502
1681833600000|2023-04-18 16:00:00|68835|68825|68827.2|68817.2|68837.4|68827.4|68825.2|68815.2|521
1681833900000|2023-04-18 16:05:00|68827.1|68817.1|68815.6|68805.6|68828.2|68818.2|68813.3|68803.3|491
1681834200000|2023-04-18 16:10:00|68815|68805|68821.7|68811.7|68824.3|68814.3|68813|68803|642
1681834500000|2023-04-18 16:15:00|68821.6|68811.6|68818.6|68798.6|68823.1|68813.1|68810.5|68798.6|554
1681834800000|2023-04-18 16:20:00|68818.8|68798.8|68815.5|68805.5|68819.8|68809|68811.5|68798.6|387
1681835100000|2023-04-18 16:25:00|68815.6|68805.6|68825.7|68815.7|68825.9|68815.9|68813.2|68803.2|364
1681835400000|2023-04-18 16:30:00|68825.8|68815.8|68824.1|68814.1|68827.9|68817.9|68817.1|68807.1|419
1681835700000|2023-04-18 16:35:00|68823.6|68813.6|68832|68822|68832.3|68822.3|68823.1|68813.1|382
1681836000000|2023-04-18 16:40:00|68832.1|68822.1|68837.4|68827.4|68837.9|68827.9|68829.3|68819.3|299
1681836300000|2023-04-18 16:45:00|68837.3|68827.3|68830.1|68820.1|68838.5|68828.5|68827|68817|380
1681836600000|2023-04-18 16:50:00|68829.9|68819.9|68835.7|68825.7|68838|68828|68829.9|68819.9|420
1681836900000|2023-04-18 16:55:00|68835.5|68825.5|68824.3|68814.3|68837.7|68827.7|68822.9|68812.9|497
1681837200000|2023-04-18 17:00:00|68824.4|68814.4|68826|68816|68829.1|68819.1|68820.7|68810.7|406
1681837500000|2023-04-18 17:05:00|68825.9|68815.9|68827.2|68817.2|68828.7|68818.7|68824.4|68814.4|375
1681837800000|2023-04-18 17:10:00|68827.1|68817.1|68830.3|68820.3|68831.4|68821.4|68825.9|68815.9|262
1681838100000|2023-04-18 17:15:00|68830.4|68820.4|68829.3|68819.3|68833.2|68823.2|68828.2|68818.2|439
1681838400000|2023-04-18 17:20:00|68829.4|68819.4|68829.1|68819.1|68832.6|68822.6|68827.7|68817.7|364
1681838700000|2023-04-18 17:25:00|68829.2|68819.2|68830.8|68820.8|68833|68823|68828.4|68818.4|350
1681839000000|2023-04-18 17:30:00|68830.9|68820.9|68830.6|68820.6|68832.9|68822.9|68825.3|68815.3|328
1681839300000|2023-04-18 17:35:00|68830.7|68820.7|68831.8|68821.8|68833.8|68823.8|68828.6|68818.6|238
1681839600000|2023-04-18 17:40:00|68831.7|68821.7|68828.9|68818.9|68832.1|68822.1|68828|68818|353
1681839900000|2023-04-18 17:45:00|68828.8|68818.8|68832.4|68822.4|68832.8|68822.8|68828.3|68818.3|298
1681840200000|2023-04-18 17:50:00|68832.3|68822.3|68828.5|68818.5|68832.3|68822.3|68827.4|68817.4|325
1681840500000|2023-04-18 17:55:00|68828.8|68818.8|68831.1|68821.1|68831.6|68821.6|68828.3|68818.3|257
1681840800000|2023-04-18 18:00:00|68831.2|68821.2|68835.4|68825.4|68837.6|68827.6|68829.1|68819.1|399
1681841100000|2023-04-18 18:05:00|68835.5|68825.5|68834|68824|68837.3|68827.3|68832.9|68822.9|343
1681841400000|2023-04-18 18:10:00|68833.9|68823.9|68831.8|68821.8|68836|68826|68830.2|68820.2|375
1681841700000|2023-04-18 18:15:00|68831.9|68821.9|68828.9|68818.9|68833.1|68823.1|68828.8|68818.8|358
1681842000000|2023-04-18 18:20:00|68829.1|68819.1|68823.1|68813.1|68831.6|68821.6|68822.3|68812.3|366
1681842300000|2023-04-18 18:25:00|68823|68813|68822.6|68812.6|68826.6|68816.6|68822.4|68812.4|325
1681842600000|2023-04-18 18:30:00|68822.5|68812.5|68824.2|68814.2|68827.4|68817.4|68822|68812|403
1681842900000|2023-04-18 18:35:00|68824.1|68814.1|68827.3|68817.3|68829.1|68819.1|68824.1|68814.1|408
1681843200000|2023-04-18 18:40:00|68827.2|68817.2|68829.8|68819.8|68832.2|68822.2|68827.1|68817.1|363
1681843500000|2023-04-18 18:45:00|68829.9|68819.9|68830.7|68820.7|68833|68823|68828.4|68818.4|417
1681843800000|2023-04-18 18:50:00|68830.6|68820.6|68834.2|68824.2|68834.2|68824.2|68830.2|68820.2|363
1681844100000|2023-04-18 18:55:00|68834.1|68824.1|68830.9|68820.9|68834.2|68824.2|68824.6|68814.6|515
1681844400000|2023-04-18 19:00:00|68830.8|68820.8|68829.3|68819.3|68831.4|68821.4|68827|68817|520
1681844700000|2023-04-18 19:05:00|68829.2|68819.2|68830.2|68820.2|68831|68821|68825.8|68815.8|444
1681845000000|2023-04-18 19:10:00|68830|68820|68829.4|68819.4|68832.1|68822.1|68828.1|68818.1|423
1681845300000|2023-04-18 19:15:00|68829.2|68819.2|68824|68814|68831.3|68821.3|68823.7|68813.7|469
1681845600000|2023-04-18 19:20:00|68823.8|68813.8|68825.4|68815.4|68826|68816|68823.2|68813.2|335
1681845900000|2023-04-18 19:25:00|68825.5|68815.5|68831.2|68821.2|68832.2|68822.2|68824.5|68814.5|500
1681846200000|2023-04-18 19:30:00|68830.7|68820.7|68828.4|68818.4|68830.7|68820.7|68828.1|68818.1|375
1681846500000|2023-04-18 19:35:00|68828.3|68818.3|68828.4|68818.4|68828.7|68818.7|68827.6|68817.6|270
1681846800000|2023-04-18 19:40:00|68828.5|68818.5|68829|68819|68829.4|68819.4|68828.1|68818.1|303
1681847100000|2023-04-18 19:45:00|68829.1|68819.1|68831.7|68821.7|68831.9|68821.9|68828.7|68818.7|271
1681847400000|2023-04-18 19:50:00|68832.1|68822.1|68832.3|68822.3|68833.6|68823.6|68831.3|68821.3|468
1681847700000|2023-04-18 19:55:00|68832.1|68822.1|68832|68822|68832.9|68822.9|68830.1|68820.1|494
1681848000000|2023-04-18 20:00:00|68831.9|68821.9|68831.2|68821.2|68836.3|68822|68829.8|68814.8|177
1681848300000|2023-04-18 20:05:00|68831.3|68821.3|68831.2|68821.2|68836.9|68822|68831|68814|136
1681848600000|2023-04-18 20:10:00|68831.3|68821.3|68839.9|68829.9|68840.4|68830.4|68831.1|68821.1|164
1681848900000|2023-04-18 20:15:00|68839.8|68829.8|68839.3|68819.3|68841.7|68830.6|68837.1|68819.2|240
1681849200000|2023-04-18 20:20:00|68839.2|68819.2|68836.5|68816.5|68839.3|68819.3|68836.1|68816.1|123
1681849500000|2023-04-18 20:25:00|68836.6|68816.6|68838.2|68818.2|68838.6|68818.6|68835.9|68815.9|110
1681849800000|2023-04-18 20:30:00|68838.1|68818.1|68836.7|68816.7|68838.4|68818.4|68836.6|68816.6|100
1681850100000|2023-04-18 20:35:00|68836.8|68816.8|68835.6|68815.6|68836.9|68816.9|68835|68815|78
1681850400000|2023-04-18 20:40:00|68835.5|68815.5|68835|68815|68836.8|68816.8|68833.8|68813.8|93
1681850700000|2023-04-18 20:45:00|68836.1|68816.1|68835.2|68815.2|68838.8|68818.8|68834.5|68814.5|67
1681851000000|2023-04-18 20:50:00|68835.8|68815.8|68836.1|68816.1|68837.8|68817.8|68834.5|68814.5|29
1681851300000|2023-04-18 20:55:00|68835.8|68815.8|68847.9|68800.1|68848.1|68818|68832.9|68800.1|95
1681851600000|2023-04-18 21:00:00|68848.1|68800.2|68851.3|68790.1|68855.4|68801.7|68838.7|68789.7|42
1681851900000|2023-04-18 21:05:00|68853.1|68790.5|68848.5|68794.5|68854.9|68797.5|68845.2|68788.9|65
1681852200000|2023-04-18 21:10:00|68848.4|68794.2|68850.1|68792.9|68851.3|68794.6|68845.5|68790.9|51
1681852500000|2023-04-18 21:15:00|68850.2|68793|68848.7|68793.4|68853.1|68794.1|68846.8|68790|61
1681852800000|2023-04-18 21:20:00|68845.3|68795.6|68848.5|68792.3|68852.4|68796.8|68844.4|68789.1|52
1681853100000|2023-04-18 21:25:00|68848.6|68792.2|68846.4|68793|68850.3|68794.7|68846.4|68790.8|40
1681853400000|2023-04-18 21:30:00|68846.8|68793.2|68844.1|68795.2|68852.1|68795.2|68843.9|68788.2|85
1681853700000|2023-04-18 21:35:00|68843.8|68795.3|68846.6|68794.9|68851.3|68796.3|68842.4|68791.6|43
1681854000000|2023-04-18 21:40:00|68846.8|68795|68842.6|68798.9|68850.6|68799|68842.6|68791.5|47
1681854300000|2023-04-18 21:45:00|68842.7|68797.1|68842.7|68797|68848|68799|68842.5|68793.5|75
1681854600000|2023-04-18 21:50:00|68846.3|68794|68843.3|68795.1|68848|68801.3|68837.5|68791.8|58
1681854900000|2023-04-18 21:55:00|68848|68791.8|68830.6|68773.5|68848.5|68801.6|68830.6|68761.9|121
1681855200000|2023-04-18 22:00:00|68832.2|68763.7|68814.7|68781.6|68847.7|68788.2|68807.5|68756.2|259
1681855500000|2023-04-18 22:05:00|68816.6|68780.8|68825|68784.8|68829.7|68793.2|68806|68780.8|156
1681855800000|2023-04-18 22:10:00|68824.9|68784.7|68827.6|68785.6|68832.8|68792.9|68822.8|68782.9|108
1681856100000|2023-04-18 22:15:00|68832.9|68782.2|68833.5|68782.2|68837.7|68789.3|68828|68782.2|93
1681856400000|2023-04-18 22:20:00|68837.6|68781|68836.7|68785.7|68837.6|68791.3|68833|68781|57
1681856700000|2023-04-18 22:25:00|68838.7|68791.4|68835|68786.7|68838.7|68791.8|68835|68784.1|45
1681857000000|2023-04-18 22:30:00|68834.9|68786.5|68832.8|68783.3|68838.5|68792.3|68830.7|68783.3|40
1681857300000|2023-04-18 22:35:00|68835.8|68785.8|68835.3|68791.1|68837|68791.2|68832.1|68784.9|100
1681857600000|2023-04-18 22:40:00|68835.4|68791.2|68836.2|68786.2|68836.8|68791.4|68833.7|68786.2|32
1681857900000|2023-04-18 22:45:00|68836.8|68790.4|68833.8|68789.6|68837.2|68791.3|68833.4|68786.3|47
1681858200000|2023-04-18 22:50:00|68833.9|68790.1|68833.6|68788.5|68838.6|68792.7|68831.3|68778.2|99
1681858500000|2023-04-18 22:55:00|68832.3|68787.9|68834.3|68790|68834.3|68791.3|68829.3|68787.1|104
1681858800000|2023-04-18 23:00:00|68833.5|68788.5|68821.8|68787.6|68833.5|68801.8|68815.7|68784.7|206
1681859100000|2023-04-18 23:05:00|68822.3|68787.1|68828.8|68785.1|68829.8|68798.8|68814.6|68778.2|247
1681859400000|2023-04-18 23:10:00|68828.9|68785|68828.3|68778.6|68831.7|68790.6|68824.3|68777.6|146
1681859700000|2023-04-18 23:15:00|68827.7|68778.5|68825.5|68780.7|68830.7|68786.4|68823.1|68775.7|77
1681860000000|2023-04-18 23:20:00|68825.7|68781.1|68828.3|68775.7|68829.6|68782.7|68824.3|68774.8|133
1681860300000|2023-04-18 23:25:00|68829|68775.8|68827.5|68786.5|68833|68788|68825.3|68775.5|138
1681860600000|2023-04-18 23:30:00|68831.1|68786.6|68824.4|68775.3|68832.1|68787.9|68822.5|68775.3|174
1681860900000|2023-04-18 23:35:00|68823.7|68775.5|68820.3|68779.3|68826|68780.8|68818.7|68775.2|136
1681861200000|2023-04-18 23:40:00|68820.2|68779.2|68802.1|68782.1|68827.6|68791.4|68799.6|68775.9|279
1681861500000|2023-04-18 23:45:00|68801.9|68781.9|68823.7|68803.7|68824.3|68804.3|68799.8|68779.8|518
1681861800000|2023-04-18 23:50:00|68824.1|68804.1|68811.8|68791.8|68826.3|68806.3|68809.5|68789.5|514
1681862100000|2023-04-18 23:55:00|68812.5|68792.5|68817.7|68797.7|68819.9|68799.9|68807.9|68787.9|476
1681862400000|2023-04-19 00:00:00|68817.6|68797.6|68804.4|68784.4|68817.6|68797.6|68795.1|68775.1|437
1681862700000|2023-04-19 00:05:00|68804.5|68784.5|68802.4|68782.4|68804.6|68784.6|68800.3|68780.3|310
1681863000000|2023-04-19 00:10:00|68802.5|68782.5|68810.5|68790.5|68810.5|68790.5|68802.3|68782.3|368
1681863300000|2023-04-19 00:15:00|68810.6|68790.6|68808.1|68788.1|68815.5|68795.5|68807.4|68787.4|506
1681863600000|2023-04-19 00:20:00|68808.2|68788.2|68812.5|68792.5|68814.6|68795.8|68802.1|68786.4|423
1681863900000|2023-04-19 00:25:00|68812.4|68792.4|68810.5|68790.5|68816.3|68796.3|68810.1|68790.1|445
1681864200000|2023-04-19 00:30:00|68810|68790|68814.5|68794.5|68815.9|68795.9|68810|68790|360
1681864500000|2023-04-19 00:35:00|68814.7|68794.7|68813.8|68793.8|68815|68795|68806.4|68786.4|426
1681864800000|2023-04-19 00:40:00|68813.6|68793.6|68807.8|68787.8|68813.8|68793.8|68805.9|68785.9|340
1681865100000|2023-04-19 00:45:00|68808|68788|68790.4|68770.4|68809.8|68789.8|68784.5|68769.6|351
1681865400000|2023-04-19 00:50:00|68791.2|68771.2|68784.7|68764.7|68793|68773|68771.6|68758.6|569
1681865700000|2023-04-19 00:55:00|68780.8|68760.8|68760.4|68750.4|68787.1|68769.1|68758.8|68748.8|490
1681866000000|2023-04-19 01:00:00|68760.5|68750.5|68751.9|68741.9|68765.5|68752.5|68739.6|68721.4|711
1681866300000|2023-04-19 01:05:00|68752.1|68742.1|68743.8|68733.8|68753.6|68743.5|68738.7|68724.5|454
1681866600000|2023-04-19 01:10:00|68743.6|68733.6|68760.3|68740.3|68771.9|68751.9|68742.3|68730.3|537
1681866900000|2023-04-19 01:15:00|68761.3|68741.3|68779.2|68759.2|68779.2|68759.2|68755|68735|484
1681867200000|2023-04-19 01:20:00|68779.1|68759.1|68774|68764|68782.5|68772.5|68767.8|68757.2|620
1681867500000|2023-04-19 01:25:00|68774.5|68764.5|68783.1|68773.1|68783.3|68773.3|68770|68760|463
1681867800000|2023-04-19 01:30:00|68783.2|68773.2|68793.6|68783.6|68804.4|68794.4|68782.7|68772.7|684
1681868100000|2023-04-19 01:35:00|68793.7|68783.7|68811.9|68801.9|68813.8|68803.8|68792.9|68782.9|672
1681868400000|2023-04-19 01:40:00|68812|68802|68822.7|68812.7|68834|68821|68804.9|68794.9|701
1681868700000|2023-04-19 01:45:00|68822.3|68812.3|68825.6|68815.6|68825.7|68815.7|68809.2|68799.2|728
1681869000000|2023-04-19 01:50:00|68825.1|68815.1|68841.9|68831.9|68843.7|68833.7|68816.8|68806.8|717
1681869300000|2023-04-19 01:55:00|68841.8|68831.8|68837.5|68827.5|68845.5|68835.5|68830.1|68820.1|600
1681869600000|2023-04-19 02:00:00|68837.6|68827.6|68848.6|68838.6|68852.8|68842.8|68837.6|68827.6|535
1681869900000|2023-04-19 02:05:00|68849.3|68839.3|68843.7|68833.7|68852.5|68842.5|68836|68826|558
1681870200000|2023-04-19 02:10:00|68843.6|68833.6|68836.4|68826.4|68849.7|68839.7|68832.9|68822.9|470
1681870500000|2023-04-19 02:15:00|68835.7|68825.7|68835.5|68825.5|68839.8|68829.8|68824.1|68814.1|507
1681870800000|2023-04-19 02:20:00|68835.6|68825.6|68832.3|68822.3|68840.6|68830.6|68818.8|68808.8|501
1681871100000|2023-04-19 02:25:00|68832.4|68822.4|68833|68823|68834.5|68824.5|68822.6|68812.6|592
1681871400000|2023-04-19 02:30:00|68832.9|68822.9|68816.5|68806.5|68832.9|68822.9|68816.4|68806.4|469
1681871700000|2023-04-19 02:35:00|68816.4|68806.4|68818.4|68808.4|68823|68813|68813.6|68803.6|385
1681872000000|2023-04-19 02:40:00|68818.5|68808.5|68826.2|68816.2|68827.3|68817.3|68817.5|68807.5|292
1681872300000|2023-04-19 02:45:00|68826.4|68816.4|68826.8|68816.8|68830.8|68820.8|68822.3|68812.3|514
1681872600000|2023-04-19 02:50:00|68826.7|68816.7|68828.9|68818.9|68831.9|68821.9|68823.5|68813.5|462
1681872900000|2023-04-19 02:55:00|68829|68819|68821.7|68811.7|68830.7|68820.7|68821.5|68811.5|375
1681873200000|2023-04-19 03:00:00|68821.5|68811.5|68831.9|68821.9|68840.8|68830.8|68818.1|68808.1|515
1681873500000|2023-04-19 03:05:00|68832.2|68822.2|68832.5|68822.5|68836.7|68826.7|68825.5|68815.5|416
1681873800000|2023-04-19 03:10:00|68833.2|68823.2|68836.3|68826.3|68839.2|68829.2|68827.2|68817.2|463
1681874100000|2023-04-19 03:15:00|68836.2|68826.2|68838|68828|68838.8|68828.8|68834.7|68824.7|374
1681874400000|2023-04-19 03:20:00|68837.9|68827.9|68829.2|68819.2|68841.1|68831.1|68827.9|68817.9|445
1681874700000|2023-04-19 03:25:00|68829.3|68819.3|68823.8|68813.8|68832|68822|68822.3|68812.3|402
1681875000000|2023-04-19 03:30:00|68823.7|68813.7|68829.7|68819.7|68832.6|68822.6|68823.1|68813.1|330
1681875300000|2023-04-19 03:35:00|68829.8|68819.8|68830.9|68820.9|68834.2|68824.2|68825.8|68815.8|329
1681875600000|2023-04-19 03:40:00|68830.7|68820.7|68825.6|68815.6|68831.5|68821.5|68823.7|68813.7|378
1681875900000|2023-04-19 03:45:00|68825.7|68815.7|68826.6|68816.6|68829.9|68819.9|68824.4|68814.4|231
1681876200000|2023-04-19 03:50:00|68826.5|68816.5|68827.1|68817.1|68828.5|68818.5|68824.6|68814.6|234
1681876500000|2023-04-19 03:55:00|68827.6|68817.6|68823.8|68813.8|68828.2|68818.2|68821.2|68811.2|253
1681876800000|2023-04-19 04:00:00|68823.7|68813.7|68832.6|68822.6|68834.9|68824.9|68822.6|68812.6|209
1681877100000|2023-04-19 04:05:00|68832.5|68822.5|68821|68811|68833|68823|68820.9|68810.9|202
1681877400000|2023-04-19 04:10:00|68821.2|68811.2|68832.9|68822.9|68833.9|68823.9|68819.2|68809.2|245
1681877700000|2023-04-19 04:15:00|68832.3|68822.3|68838.3|68828.3|68839.3|68829.3|68831.8|68821.8|368
1681878000000|2023-04-19 04:20:00|68838.6|68828.6|68840.1|68830.1|68840.6|68830.6|68837.8|68827.8|331
1681878300000|2023-04-19 04:25:00|68840|68830|68838.6|68828.6|68843.1|68833.1|68838.5|68828.5|320
1681878600000|2023-04-19 04:30:00|68838.5|68828.5|68839.2|68829.2|68840.9|68830.9|68837.3|68827.3|219
1681878900000|2023-04-19 04:35:00|68839.1|68829.1|68838.3|68828.3|68843.3|68833.3|68837.2|68827.2|332
1681879200000|2023-04-19 04:40:00|68838.2|68828.2|68836.7|68826.7|68840.4|68830.4|68833.7|68823.7|237
1681879500000|2023-04-19 04:45:00|68836.6|68826.6|68840.1|68830.1|68840.6|68830.6|68836.3|68826.3|219
1681879800000|2023-04-19 04:50:00|68840|68830|68838.2|68828.2|68840.1|68830.1|68835.9|68825.9|337
1681880100000|2023-04-19 04:55:00|68838.3|68828.3|68838.2|68828.2|68839.7|68829.7|68836|68826|297
1681880400000|2023-04-19 05:00:00|68838.3|68828.3|68833|68823|68840.7|68830.7|68832.4|68822.4|358
1681880700000|2023-04-19 05:05:00|68833.1|68823.1|68836.1|68826.1|68839.3|68829.3|68832.5|68822.5|391
1681881000000|2023-04-19 05:10:00|68836|68826|68839.5|68829.5|68846.8|68836.8|68835.8|68825.8|410
1681881300000|2023-04-19 05:15:00|68839.4|68829.4|68840.6|68830.6|68846.9|68836.9|68837.8|68827.8|382
1681881600000|2023-04-19 05:20:00|68840.5|68830.5|68834.7|68824.7|68840.5|68830.5|68830.6|68820.6|341
1681881900000|2023-04-19 05:25:00|68834.6|68824.6|68837.1|68827.1|68839.9|68829.9|68833.9|68823.9|383
1681882200000|2023-04-19 05:30:00|68837.2|68827.2|68835.6|68825.6|68838.2|68828.2|68832.3|68822.3|494
1681882500000|2023-04-19 05:35:00|68835.7|68825.7|68854.2|68844.2|68856.3|68846.3|68833.7|68823.7|415
1681882800000|2023-04-19 05:40:00|68854.3|68844.3|68863.2|68853.2|68886.2|68873.4|68854.1|68844.1|573
1681883100000|2023-04-19 05:45:00|68862.8|68852.8|68879.3|68869.3|68880.7|68870.7|68862.7|68852.7|524
1681883400000|2023-04-19 05:50:00|68879.4|68869.4|68891.1|68881.1|68898.5|68888.5|68876.7|68866.7|504
1681883700000|2023-04-19 05:55:00|68891.3|68881.3|68886.1|68876.1|68902.6|68892.6|68885.2|68875.2|462
1681884000000|2023-04-19 06:00:00|68885.7|68875.7|68886.2|68876.2|68901.6|68889.9|68876.2|68866.2|678
1681884300000|2023-04-19 06:05:00|68885.7|68875.7|68938.6|68928.6|68939.6|68929.6|68882.9|68872.9|703
1681884600000|2023-04-19 06:10:00|68939|68929|68963.8|68953.8|68969.1|68959.1|68938.7|68928.7|805
1681884900000|2023-04-19 06:15:00|68962.8|68952.8|68954|68944|68968.3|68958.3|68943.8|68933.8|736
1681885200000|2023-04-19 06:20:00|68953.9|68943.9|69022.9|69012.9|69032.9|69018.7|68952.9|68942.9|774
1681885500000|2023-04-19 06:25:00|69023|69013|69006.6|68996.6|69035.2|69021.2|69000.8|68990.8|816
1681885800000|2023-04-19 06:30:00|69006.7|68996.7|68995.6|68985.6|69007.6|68997.6|68986|68976|780
1681886100000|2023-04-19 06:35:00|68995.5|68985.5|68995.5|68985.5|68997.5|68987.5|68986.4|68976.4|665
1681886400000|2023-04-19 06:40:00|68995.6|68985.6|69003.4|68993.4|69007.7|68997.7|68993.5|68983.5|619
1681886700000|2023-04-19 06:45:00|69003.7|68993.7|68974.8|68964.8|69008.3|68998.3|68974|68964|657
1681887000000|2023-04-19 06:50:00|68974.5|68964.5|68985.3|68975.3|68989|68979|68965.9|68955.9|670
1681887300000|2023-04-19 06:55:00|68985.5|68975.5|69000.4|68990.4|69008|68998|68984.2|68974.2|712
1681887600000|2023-04-19 07:00:00|69000.3|68990.3|68971.9|68961.9|69004.8|68994.8|68970.2|68960.2|683
1681887900000|2023-04-19 07:05:00|68972|68962|68970.8|68960.8|68974.8|68964.8|68952.7|68942.7|692
1681888200000|2023-04-19 07:10:00|68970.7|68960.7|68973.7|68963.7|68985.9|68975.9|68968.1|68958.1|614
1681888500000|2023-04-19 07:15:00|68973.8|68963.8|68987.1|68977.1|68987.6|68977.6|68961.7|68951.7|669
1681888800000|2023-04-19 07:20:00|68987.2|68977.2|68980.5|68970.5|68987.3|68977.3|68972.9|68962.9|545
1681889100000|2023-04-19 07:25:00|68980.3|68970.3|68982|68972|68991.1|68981.1|68976.6|68966.6|551
1681889400000|2023-04-19 07:30:00|68981.7|68971.7|68998.4|68988.4|68998.5|68988.5|68978.5|68968.5|584
1681889700000|2023-04-19 07:35:00|68998.5|68988.5|69038.5|69028.5|69040.6|69030.6|68998.3|68988.3|629
1681890000000|2023-04-19 07:40:00|69038.6|69028.6|69047.9|69037.9|69049.9|69039.9|69020.2|69010.2|660
1681890300000|2023-04-19 07:45:00|69046.5|69036.5|69046.8|69036.8|69061.5|69051.5|69038.7|69028.7|642
1681890600000|2023-04-19 07:50:00|69046.7|69036.7|69043.5|69033.5|69064.9|69054.9|69037.6|69027.6|642
1681890900000|2023-04-19 07:55:00|69043.7|69033.7|69044.2|69034.2|69048.4|69038.4|69036.3|69026.3|503
1681891200000|2023-04-19 08:00:00|69044.4|69034.4|69063.2|69053.2|69063.6|69053.6|69043.6|69033.6|604
1681891500000|2023-04-19 08:05:00|69062.9|69052.9|69087.8|69077.8|69104.1|69091.1|69059.5|69049.5|718
1681891800000|2023-04-19 08:10:00|69088.3|69078.3|69098.8|69088.8|69101.9|69091.9|69074.1|69064.1|698
1681892100000|2023-04-19 08:15:00|69098.9|69088.9|69083.2|69073.2|69104.5|69094.5|69082.5|69072.5|592
1681892400000|2023-04-19 08:20:00|69083.4|69073.4|69069.6|69059.6|69083.5|69073.5|69061.1|69051.1|619
1681892700000|2023-04-19 08:25:00|69069.7|69059.7|69072.2|69062.2|69080.2|69070.2|69067.6|69057.6|571
1681893000000|2023-04-19 08:30:00|69072.1|69062.1|69096|69086|69098.8|69088.8|69071.6|69061.6|617
1681893300000|2023-04-19 08:35:00|69096.8|69086.8|69096.6|69086.6|69100.8|69090.8|69087.7|69077.7|581
1681893600000|2023-04-19 08:40:00|69096.3|69086.3|69089.2|69079.2|69109.6|69099.6|69086.9|69076.9|684
1681893900000|2023-04-19 08:45:00|69089.1|69079.1|69072.4|69062.4|69089.5|69079.5|69067.6|69057.6|563
1681894200000|2023-04-19 08:50:00|69072.3|69062.3|69073.4|69063.4|69077.2|69067.2|69061.5|69051.5|532
1681894500000|2023-04-19 08:55:00|69073.3|69063.3|69072.7|69062.7|69077.4|69067.4|69068.7|69058.7|431
1681894800000|2023-04-19 09:00:00|69072.6|69062.6|69064.5|69054.5|69074.2|69064.2|69061.8|69051.8|442
1681895100000|2023-04-19 09:05:00|69064.6|69054.6|69045.5|69035.5|69065.6|69055.6|69044.7|69034.7|622
1681895400000|2023-04-19 09:10:00|69046.3|69036.3|69044.9|69034.9|69054.8|69044.8|69043.4|69033.4|489
1681895700000|2023-04-19 09:15:00|69045|69035|69059.3|69049.3|69067.1|69057.1|69044.9|69034.9|513
1681896000000|2023-04-19 09:20:00|69059.1|69049.1|69076.1|69066.1|69078.2|69068.2|69055.9|69045.9|611
1681896300000|2023-04-19 09:25:00|69076|69066|69067.6|69057.6|69076|69066|69061.3|69051.3|622
1681896600000|2023-04-19 09:30:00|69067.7|69057.7|69085|69075|69087.1|69077.1|69062.1|69052.1|532
1681896900000|2023-04-19 09:35:00|69084.9|69074.9|69103.2|69093.2|69107.2|69097.2|69079.9|69069.9|635
1681897200000|2023-04-19 09:40:00|69103.4|69093.4|69099.6|69089.6|69107.7|69097.7|69091.5|69081.5|644
1681897500000|2023-04-19 09:45:00|69099.7|69089.7|69092.2|69082.2|69106.5|69096.5|69086.8|69076.8|638
1681897800000|2023-04-19 09:50:00|69092.1|69082.1|69088.4|69078.4|69101.7|69091.7|69078.5|69068.5|722
1681898100000|2023-04-19 09:55:00|69088.5|69078.5|69080.6|69070.6|69102.2|69083.7|69079.3|69068.9|663
1681898400000|2023-04-19 10:00:00|69080.3|69070.3|69068.1|69048.1|69080.3|69070.3|69058|69043.3|541
1681898700000|2023-04-19 10:05:00|69068.2|69048.2|69060.7|69050.7|69070.2|69055.5|69056.8|69043|398
1681899000000|2023-04-19 10:10:00|69061|69051|69057.4|69037.4|69063.9|69052.4|69050.4|69031.9|400
1681899300000|2023-04-19 10:15:00|69061.7|69041.7|69069.4|69059.4|69075|69065|69061.7|69041.7|491
1681899600000|2023-04-19 10:20:00|69069.5|69059.5|69063.7|69053.7|69074.7|69064.7|69061.8|69051.8|421
1681899900000|2023-04-19 10:25:00|69063.6|69053.6|69056.7|69046.7|69063.6|69053.6|69052.5|69042.5|467
1681900200000|2023-04-19 10:30:00|69056|69046|69046.3|69036.3|69060.7|69048.9|69045.5|69035.5|451
1681900500000|2023-04-19 10:35:00|69046.4|69036.4|69046.5|69036.5|69050.8|69040.8|69041.2|69031.2|409
1681900800000|2023-04-19 10:40:00|69046.7|69036.7|69051.3|69041.3|69054.6|69044.6|69046.4|69036.4|425
1681901100000|2023-04-19 10:45:00|69051.4|69041.4|69052.7|69042.7|69056.8|69046.8|69044.5|69034.5|390
1681901400000|2023-04-19 10:50:00|69052.6|69042.6|69058.3|69048.3|69069.2|69059.2|69051.9|69041.9|458
1681901700000|2023-04-19 10:55:00|69056.5|69046.5|69054.6|69044.6|69056.8|69046.8|69052.1|69042.1|385
1681902000000|2023-04-19 11:00:00|69054.7|69044.7|69072.6|69062.6|69075|69065|69054.5|69044.5|547
1681902300000|2023-04-19 11:05:00|69071.6|69061.6|69082.4|69072.4|69083.7|69073.7|69071.6|69061.6|393
1681902600000|2023-04-19 11:10:00|69082.3|69072.3|69087.7|69077.7|69095.7|69085.7|69079.7|69069.7|528
1681902900000|2023-04-19 11:15:00|69087.3|69077.3|69087.3|69077.3|69099.3|69089.3|69085.5|69075.5|523
1681903200000|2023-04-19 11:20:00|69087.4|69077.4|69089.5|69079.5|69092.1|69082.1|69085.6|69075.6|497
1681903500000|2023-04-19 11:25:00|69089.6|69079.6|69095.9|69085.9|69102.2|69092.2|69089.3|69079.3|560
1681903800000|2023-04-19 11:30:00|69095.4|69085.4|69088.8|69078.8|69100.3|69090.3|69088.5|69078.5|591
1681904100000|2023-04-19 11:35:00|69088.7|69078.7|69081.2|69071.2|69090.6|69080.6|69077.4|69067.4|536
1681904400000|2023-04-19 11:40:00|69081|69071|69077|69067|69082.6|69072.6|69076.7|69066.7|360
1681904700000|2023-04-19 11:45:00|69076.9|69066.9|69078.4|69068.4|69080.3|69070.3|69075.5|69065.5|482
1681905000000|2023-04-19 11:50:00|69078.5|69068.5|69060.9|69050.9|69078.5|69068.5|69057.3|69047.3|533
1681905300000|2023-04-19 11:55:00|69061|69051|69054.5|69044.5|69064.9|69054.9|69051.2|69041.2|534
1681905600000|2023-04-19 12:00:00|69054.6|69044.6|69063|69053|69069.8|69055.3|69047.6|69035.9|635
1681905900000|2023-04-19 12:05:00|69063.1|69053.1|69068|69058|69076.8|69066.8|69063.1|69053.1|585
1681906200000|2023-04-19 12:10:00|69068.1|69058.1|69076.7|69066.7|69081.7|69068.7|69067.6|69057.6|495
1681906500000|2023-04-19 12:15:00|69076.6|69066.6|69077|69067|69078.8|69068.8|69067.5|69053.1|560
1681906800000|2023-04-19 12:20:00|69077.1|69067.1|69053.9|69043.9|69078.1|69068.1|69050.2|69040.2|732
1681907100000|2023-04-19 12:25:00|69053.8|69043.8|69049.6|69039.6|69058.7|69048.7|69045.9|69035.9|659
1681907400000|2023-04-19 12:30:00|69049.7|69039.7|69036.6|69026.6|69050.6|69040.6|69032|69018.2|694
1681907700000|2023-04-19 12:35:00|69036.4|69026.4|69034.1|69024.1|69043.4|69032|69031.7|69021.7|633
1681908000000|2023-04-19 12:40:00|69034.2|69024.2|69025|69015|69035.8|69025.8|69022|69012|634
1681908300000|2023-04-19 12:45:00|69024.8|69014.8|69029.7|69019.7|69034.8|69024.8|69023.3|69013.3|684
1681908600000|2023-04-19 12:50:00|69029.5|69019.5|69021.1|69011.1|69033.2|69023.2|69021.1|69011.1|589
1681908900000|2023-04-19 12:55:00|69021|69011|69013|69003|69022.7|69012.7|69011.1|69001.1|730
1681909200000|2023-04-19 13:00:00|69012.6|69002.6|69015.3|69005.3|69028.1|69018.1|69010.5|69000.5|841
1681909500000|2023-04-19 13:05:00|69015|69005|68997.7|68987.7|69024.6|69014.6|68992.6|68982.6|678
1681909800000|2023-04-19 13:10:00|68998.1|68988.1|69005.5|68995.5|69007.3|68997.3|68995.1|68985.1|624
1681910100000|2023-04-19 13:15:00|69005|68995|69000.1|68990.1|69005.1|68995.1|68994.4|68984.4|560
1681910400000|2023-04-19 13:20:00|69000|68990|68999.8|68989.8|69003.7|68993.7|68996.4|68986.4|485
1681910700000|2023-04-19 13:25:00|68999.9|68989.9|68996.7|68986.7|69000.4|68990.4|68990.3|68980.3|515
1681911000000|2023-04-19 13:30:00|68996.8|68986.8|69000.2|68990.2|69001.6|68991.6|68989.3|68979.3|701
1681911300000|2023-04-19 13:35:00|69000.1|68990.1|69004.4|68994.4|69004.9|68994.9|68985.2|68975.2|742
1681911600000|2023-04-19 13:40:00|69004.2|68994.2|69002.8|68992.8|69012.6|69002.6|68996.8|68986.8|804
1681911900000|2023-04-19 13:45:00|69002.5|68992.5|68981.6|68971.6|69002.9|68992.9|68980.1|68970.1|735
1681912200000|2023-04-19 13:50:00|68981.8|68971.8|68977.2|68967.2|68982.6|68972.6|68969.4|68959.4|701
1681912500000|2023-04-19 13:55:00|68975.5|68965.5|68986.3|68976.3|68989.4|68979.4|68968.8|68958.8|765
1681912800000|2023-04-19 14:00:00|68986.2|68976.2|68966.3|68956.3|68986.4|68976.2|68964.7|68954.7|731
1681913100000|2023-04-19 14:05:00|68966.4|68956.4|68950.3|68940.3|68972|68962|68941.5|68931.5|611
1681913400000|2023-04-19 14:10:00|68950.5|68940.5|68958.8|68948.8|68960.8|68949.7|68947|68929.5|643
1681913700000|2023-04-19 14:15:00|68958.7|68948.7|68958.5|68948.5|68966.6|68956.6|68950.3|68940.3|644
1681914000000|2023-04-19 14:20:00|68958.4|68948.4|68969.6|68959.6|68971.2|68961.2|68948.4|68938.4|728
1681914300000|2023-04-19 14:25:00|68968.8|68958.8|68967.5|68957.5|68979.9|68969.9|68961.3|68951.3|730
1681914600000|2023-04-19 14:30:00|68967.4|68957.4|68958.3|68948.3|68967.7|68957.7|68955.7|68945.7|665
1681914900000|2023-04-19 14:35:00|68958.4|68948.4|68952.9|68942.9|68959.5|68949.5|68950|68940|675
1681915200000|2023-04-19 14:40:00|68952.6|68942.6|68969.4|68959.4|68973.8|68963.8|68951.5|68941.5|663
1681915500000|2023-04-19 14:45:00|68969.3|68959.3|68985.9|68975.9|68992.5|68982.5|68969.2|68959.2|591
1681915800000|2023-04-19 14:50:00|68986.3|68976.3|68998.5|68988.5|68998.7|68988.7|68983.2|68973.2|561
1681916100000|2023-04-19 14:55:00|68998.3|68988.3|68987.5|68977.5|69004.6|68994.6|68987.3|68977.3|637
1681916400000|2023-04-19 15:00:00|68987.7|68977.7|68973.9|68963.9|68987.8|68977.8|68968.7|68958.7|661
1681916700000|2023-04-19 15:05:00|68973.5|68963.5|68962.9|68952.9|68982.5|68972.5|68961.1|68951.1|634
1681917000000|2023-04-19 15:10:00|68963.3|68953.3|68967.9|68957.9|68970.2|68960.2|68963|68953|479
1681917300000|2023-04-19 15:15:00|68968|68958|68952.4|68942.4|68968.2|68958.2|68945.9|68935.9|493
1681917600000|2023-04-19 15:20:00|68952.9|68942.9|68947.8|68937.8|68956.3|68946.3|68947|68937|458
1681917900000|2023-04-19 15:25:00|68947.9|68937.9|68947.4|68937.4|68958.8|68948.8|68942.6|68932.6|590
1681918200000|2023-04-19 15:30:00|68947.6|68937.6|68958.1|68948.1|68958.2|68948.2|68943.9|68933.9|493
1681918500000|2023-04-19 15:35:00|68957.9|68947.9|68966.8|68956.8|68966.9|68956.9|68957.5|68947.5|543
1681918800000|2023-04-19 15:40:00|68966.7|68956.7|68964.2|68954.2|68969|68959|68959.2|68946.3|396
1681919100000|2023-04-19 15:45:00|68964.3|68954.3|68968.6|68958.6|68971.2|68961.2|68960.3|68950.3|444
1681919400000|2023-04-19 15:50:00|68969.4|68959.4|68980.5|68970.5|68983|68971.9|68968.3|68958.3|533
1681919700000|2023-04-19 15:55:00|68980.4|68970.4|68980.1|68970.1|68983.6|68973.6|68973.6|68963.6|555
1681920000000|2023-04-19 16:00:00|68979.8|68969.8|68972.5|68962.5|68982.5|68972.5|68972|68962|608
1681920300000|2023-04-19 16:05:00|68973.1|68963.1|68966.2|68956.2|68981.4|68966|68966.2|68953|471
1681920600000|2023-04-19 16:10:00|68965.4|68955.4|68968.6|68948.6|68972|68958|68954.9|68939.6|526
1681920900000|2023-04-19 16:15:00|68968.8|68948.8|68966.6|68956.6|68970.9|68958|68962.3|68946.4|446
1681921200000|2023-04-19 16:20:00|68966.7|68956.7|68964.4|68954.4|68969.7|68959.7|68960.7|68950.7|361
1681921500000|2023-04-19 16:25:00|68964.3|68954.3|68959|68949|68964.9|68954.9|68955.4|68945.4|435
1681921800000|2023-04-19 16:30:00|68958.5|68948.5|68945.8|68935.8|68959.9|68949.9|68943.8|68933.8|396
1681922100000|2023-04-19 16:35:00|68946.2|68936.2|68941.9|68931.9|68946.3|68936.3|68941.4|68931.4|373
1681922400000|2023-04-19 16:40:00|68942|68932|68926.5|68916.5|68943|68933|68926|68916|505
1681922700000|2023-04-19 16:45:00|68926.6|68916.6|68929.5|68919.5|68929.6|68919.6|68923|68913|457
1681923000000|2023-04-19 16:50:00|68929.6|68919.6|68928|68918|68934|68924|68924.7|68914.7|561
1681923300000|2023-04-19 16:55:00|68927.9|68917.9|68930.9|68920.9|68934.5|68924.4|68924|68913.4|573
1681923600000|2023-04-19 17:00:00|68930.8|68920.8|68935|68925|68935.2|68925.2|68920.9|68910.9|490
1681923900000|2023-04-19 17:05:00|68935.2|68925.2|68938.4|68928.4|68947.3|68937.3|68931.6|68921.6|526
1681924200000|2023-04-19 17:10:00|68938.2|68928.2|68943.6|68933.6|68943.8|68933.8|68937.3|68927.3|479
1681924500000|2023-04-19 17:15:00|68944.2|68934.2|68946|68936|68949.4|68939.4|68943.3|68933.3|496
1681924800000|2023-04-19 17:20:00|68946.2|68936.2|68950|68940|68951.6|68941.6|68945.9|68935.9|508
1681925100000|2023-04-19 17:25:00|68949.5|68939.5|68946.5|68936.5|68955.4|68941.8|68945.5|68931.3|581
1681925400000|2023-04-19 17:30:00|68946.4|68936.4|68945.1|68935.1|68949.4|68936.4|68940.6|68924.3|414
1681925700000|2023-04-19 17:35:00|68945.5|68935.5|68948|68938|68950.9|68940.9|68945.1|68935.1|498
1681926000000|2023-04-19 17:40:00|68948.2|68938.2|68948.6|68938.6|68951.1|68941.1|68943.8|68933.8|420
1681926300000|2023-04-19 17:45:00|68948.4|68938.4|68947.2|68937.2|68953.3|68943.3|68946.6|68936.6|350
1681926600000|2023-04-19 17:50:00|68947.9|68937.9|68944.7|68934.7|68948.3|68938.3|68943.9|68933.9|340
1681926900000|2023-04-19 17:55:00|68945.3|68935.3|68960.5|68940.5|68960.7|68947.4|68945.3|68934.5|413
1681927200000|2023-04-19 18:00:00|68960.1|68940.1|68954.5|68944.5|68960.1|68946.1|68943.6|68923.7|617
1681927500000|2023-04-19 18:05:00|68954.4|68944.4|68951.2|68941.2|68954.6|68944.6|68949.2|68939.2|489
1681927800000|2023-04-19 18:10:00|68951.1|68941.1|68947.2|68937.2|68951.6|68941.6|68946.7|68936.7|428
1681928100000|2023-04-19 18:15:00|68947.1|68937.1|68941.1|68931.1|68951.4|68937.5|68941|68927.8|416
1681928400000|2023-04-19 18:20:00|68941|68931|68933.4|68923.4|68941|68931|68932.5|68922.5|447
1681928700000|2023-04-19 18:25:00|68933.5|68923.5|68936.5|68926.5|68942.1|68932.1|68932|68922|382
1681929000000|2023-04-19 18:30:00|68936.6|68926.6|68948.9|68938.9|68951|68941|68935|68925|427
1681929300000|2023-04-19 18:35:00|68948.1|68938.1|68951.2|68941.2|68954.9|68944.9|68948|68938|497
1681929600000|2023-04-19 18:40:00|68951|68941|68952.4|68942.4|68953.9|68943.9|68949.1|68939.1|367
1681929900000|2023-04-19 18:45:00|68952.5|68942.5|68945.8|68935.8|68953.8|68943.8|68943.4|68933.4|358
1681930200000|2023-04-19 18:50:00|68945.9|68935.9|68943.5|68933.5|68949.7|68939.7|68939.1|68929.1|445
1681930500000|2023-04-19 18:55:00|68943.4|68933.4|68939.1|68929.1|68944|68934|68936.2|68926.2|534
1681930800000|2023-04-19 19:00:00|68938.2|68928.2|68942.5|68932.5|68942.6|68932.6|68936.5|68926.5|458
1681931100000|2023-04-19 19:05:00|68942.4|68932.4|68952.4|68942.4|68952.7|68942.7|68942.3|68932.3|397
1681931400000|2023-04-19 19:10:00|68952.5|68942.5|68950.9|68940.9|68953.4|68943.4|68950.6|68940.6|332
1681931700000|2023-04-19 19:15:00|68951.1|68941.1|68948.8|68938.8|68951.3|68941.3|68946.4|68936.4|424
1681932000000|2023-04-19 19:20:00|68948.9|68938.9|68946.9|68936.9|68952.8|68942.8|68946.9|68936.9|409
1681932300000|2023-04-19 19:25:00|68946.8|68936.8|68944.9|68934.9|68947.7|68937.7|68943.1|68933.1|409
1681932600000|2023-04-19 19:30:00|68945|68935|68945.5|68935.5|68947.3|68937.3|68943.2|68933.2|465
1681932900000|2023-04-19 19:35:00|68945.6|68935.6|68945.3|68935.3|68946.1|68936.1|68942|68932|433
1681933200000|2023-04-19 19:40:00|68945.5|68935.5|68945.6|68935.6|68948|68938|68943.2|68933.2|441
1681933500000|2023-04-19 19:45:00|68945.7|68935.7|68948.6|68938.6|68952.3|68942.3|68945.3|68935.3|484
1681933800000|2023-04-19 19:50:00|68948.5|68938.5|68953.3|68943.3|68953.5|68943.5|68947.4|68937.4|464
1681934100000|2023-04-19 19:55:00|68953.2|68943.2|68955.7|68945.7|68957.8|68946.1|68949.2|68937.4|480
1681934400000|2023-04-19 20:00:00|68955.6|68945.6|68957.2|68947.2|68965.8|68950.5|68955.5|68939.8|297
1681934700000|2023-04-19 20:05:00|68957|68947|68958.7|68938.7|68962.3|68947.2|68955.9|68937.9|618
1681935000000|2023-04-19 20:10:00|68959|68939|68967.7|68947.7|68970.5|68953.9|68957.8|68937.8|368
1681935300000|2023-04-19 20:15:00|68966.6|68946.6|68960.6|68940.6|68966.6|68946.6|68959.9|68939.9|551
1681935600000|2023-04-19 20:20:00|68960.7|68940.7|68964.5|68944.5|68967.2|68947.2|68960.7|68940.7|221
1681935900000|2023-04-19 20:25:00|68964.4|68944.4|68962.7|68942.7|68966.3|68946.3|68961.7|68941.7|461
1681936200000|2023-04-19 20:30:00|68962.8|68942.8|68962.3|68942.3|68963.7|68943.7|68961.3|68941.3|83
1681936500000|2023-04-19 20:35:00|68962.2|68942.2|68955.3|68935.3|68963|68943|68952.2|68932.2|199
1681936800000|2023-04-19 20:40:00|68955.2|68935.2|68955.1|68935.1|68956|68936|68953.5|68933.5|171
1681937100000|2023-04-19 20:45:00|68955|68935|68951.1|68931.1|68959.2|68936.5|68950.8|68927.4|150
1681937400000|2023-04-19 20:50:00|68952.4|68932.4|68952.2|68932.2|68954.1|68934.1|68950.2|68930.2|64
1681937700000|2023-04-19 20:55:00|68951.1|68931.1|68989.7|68909.8|68989.7|68935.8|68950.1|68909.8|164
1681938000000|2023-04-19 21:00:00|68990.1|68909.4|68992|68906.9|68997.4|68910.5|68986.6|68898.8|26
1681938300000|2023-04-19 21:05:00|68992.1|68907.2|68979.8|68906.7|68993.2|68910.4|68979.7|68905.2|68
1681938600000|2023-04-19 21:10:00|68980.1|68906.9|68980.5|68909|68980.6|68909.1|68979.8|68905.5|32
1681938900000|2023-04-19 21:15:00|68980|68909.1|68982|68909.3|68982.9|68909.4|68980|68907.5|46
1681939200000|2023-04-19 21:20:00|68980.9|68909.2|68980.6|68909.2|68981|68909.3|68980.3|68909|25
1681939500000|2023-04-19 21:25:00|68980.5|68909.1|68980.7|68909.1|68983.9|68909.2|68980.5|68904.9|29
1681939800000|2023-04-19 21:30:00|68980.8|68909|68979.7|68906.6|68982.9|68911|68976.5|68899.6|111
1681940100000|2023-04-19 21:35:00|68980.4|68906.7|68981.6|68906.3|68984.1|68909.8|68976.3|68906.1|56
1681940400000|2023-04-19 21:40:00|68981.7|68906.2|68977.3|68910.1|68984.5|68910.2|68976.8|68904.9|41
1681940700000|2023-04-19 21:45:00|68976.9|68911|68976.9|68909|68980.3|68911|68974.7|68906.2|90
1681941000000|2023-04-19 21:50:00|68977|68908.9|68982.6|68905.1|68982.6|68908.9|68977|68904.6|28
1681941300000|2023-04-19 21:55:00|68986|68902.8|68975.8|68912.1|68986|68913.9|68974|68901.6|44
1681941600000|2023-04-19 22:00:00|68975.9|68912|68976.5|68917.5|68981.4|68919.3|68968.8|68905.7|104
1681941900000|2023-04-19 22:05:00|68977.3|68915.9|68960.9|68913.2|68986|68926.8|68956|68907.4|134
1681942200000|2023-04-19 22:10:00|68961.3|68913.6|68978.6|68908.7|68980.1|68919.9|68959.7|68908.7|109
1681942500000|2023-04-19 22:15:00|68973.5|68922|68976.5|68913.7|68981.3|68922|68973.5|68908.3|71
1681942800000|2023-04-19 22:20:00|68976.4|68914.7|68961|68914|68980|68914.7|68959.2|68906.9|117
1681943100000|2023-04-19 22:25:00|68960.8|68914.2|68969.6|68915.4|68971.8|68918.2|68959|68912.1|79
1681943400000|2023-04-19 22:30:00|68968.3|68913.6|68972.2|68912.1|68974.7|68922.4|68966.4|68911.7|68
1681943700000|2023-04-19 22:35:00|68972.3|68912.3|68976|68918.2|68976.1|68920.5|68969.4|68911.7|216
1681944000000|2023-04-19 22:40:00|68975.7|68918.3|68973.6|68915|68975.7|68921.5|68968.2|68915|46
1681944300000|2023-04-19 22:45:00|68974.2|68915.2|68976.5|68931.5|68980|68939.8|68971.8|68915.2|126
1681944600000|2023-04-19 22:50:00|68978|68931.1|68973.3|68936.2|68978|68938.5|68972.4|68931.1|65
1681944900000|2023-04-19 22:55:00|68974.8|68933.5|68974.5|68937.2|68976.3|68939|68972.7|68932.5|37
1681945200000|2023-04-19 23:00:00|68973.3|68938.5|68970.4|68926.6|68976.4|68940|68968.6|68926.6|148
1681945500000|2023-04-19 23:05:00|68970.3|68928.4|68969.8|68917.9|68972.4|68937|68966.3|68917.5|156
1681945800000|2023-04-19 23:10:00|68970|68917.6|68970.2|68914.8|68974.8|68919.1|68964|68912|63
1681946100000|2023-04-19 23:15:00|68973.8|68913.6|68973.5|68913.1|68974.6|68918.2|68965.4|68911.3|34
1681946400000|2023-04-19 23:20:00|68971.2|68915.5|68968.5|68911.5|68975.6|68918|68958.1|68906.9|60
1681946700000|2023-04-19 23:25:00|68968.4|68911.6|68963.3|68917.1|68969|68917.1|68963.3|68907|97
1681947000000|2023-04-19 23:30:00|68968.1|68912.6|68965.5|68915.8|68968.3|68918.2|68962.7|68912.6|57
1681947300000|2023-04-19 23:35:00|68965.3|68916.8|68966.2|68923.5|68972.9|68929.7|68961.2|68913.4|214
1681947600000|2023-04-19 23:40:00|68967.1|68923.6|68969|68930.3|68970.3|68933|68966.6|68921.3|113
1681947900000|2023-04-19 23:45:00|68968.9|68930.4|68957.2|68937.2|68970.4|68940.7|68953.2|68918|470
1681948200000|2023-04-19 23:50:00|68957.3|68937.3|68953.7|68933.7|68957.3|68937.3|68950.4|68930.4|397
1681948500000|2023-04-19 23:55:00|68953.8|68933.8|68954.5|68934.5|68955.9|68935.9|68952.1|68932.1|249
1681948800000|2023-04-20 00:00:00|68954.8|68934.8|68939.6|68919.6|68962.9|68942.9|68938.4|68918.4|349
1681949100000|2023-04-20 00:05:00|68939.5|68919.5|68913.6|68893.6|68939.8|68919.8|68913.1|68893.1|264
1681949400000|2023-04-20 00:10:00|68913.5|68893.5|68924.2|68904.2|68925.2|68905.2|68913.2|68893.2|284
1681949700000|2023-04-20 00:15:00|68924.1|68904.1|68912.4|68892.4|68927.3|68907.3|68911.4|68891.4|280
1681950000000|2023-04-20 00:20:00|68912.5|68892.5|68927.6|68907.6|68929.7|68909.7|68911.9|68892.4|337
1681950300000|2023-04-20 00:25:00|68927.5|68907.5|68928.9|68908.9|68931.1|68915.8|68919.5|68904|272
1681950600000|2023-04-20 00:30:00|68929|68909|68928.5|68918.5|68941.2|68921.2|68922.6|68908.5|284
1681950900000|2023-04-20 00:35:00|68928.6|68918.6|68935.6|68915.6|68935.9|68920.9|68928|68913.4|197
1681951200000|2023-04-20 00:40:00|68935.7|68915.7|68926.6|68916.6|68935.7|68917.8|68925.4|68905.4|299
1681951500000|2023-04-20 00:45:00|68927|68917|68929.6|68919.6|68936|68919.6|68921.8|68906.9|233
1681951800000|2023-04-20 00:50:00|68929.8|68919.8|68911.5|68901.5|68934|68919.9|68909.3|68899.3|370
1681952100000|2023-04-20 00:55:00|68909.4|68899.4|68918.3|68898.3|68922.4|68912.4|68907.7|68897.7|355
1681952400000|2023-04-20 01:00:00|68918.4|68898.4|68927.6|68917.6|68930.6|68917.7|68912.5|68894.5|389
1681952700000|2023-04-20 01:05:00|68927.5|68917.5|68959.8|68939.8|68967.9|68947.9|68926.4|68916.4|531
1681953000000|2023-04-20 01:10:00|68959.7|68939.7|68955.6|68935.6|68964.7|68945.9|68943|68923|567
1681953300000|2023-04-20 01:15:00|68955.7|68935.7|68961|68941|68964.2|68944.2|68942.9|68928.3|428
1681953600000|2023-04-20 01:20:00|68960.9|68940.9|68957.9|68947.9|68964.4|68952.2|68952.7|68939.9|506
1681953900000|2023-04-20 01:25:00|68957.3|68947.3|68964.5|68944.5|68965.8|68952.5|68951.8|68941.3|447
1681954200000|2023-04-20 01:30:00|68964.3|68944.3|68949.7|68939.7|68971.3|68960|68926.7|68913.1|731
1681954500000|2023-04-20 01:35:00|68949.6|68939.6|68981.1|68961.1|68982.8|68968.3|68943.7|68928.4|711
1681954800000|2023-04-20 01:40:00|68981.3|68961.3|69018.5|69008.5|69036.1|69022.3|68981.1|68961.1|726
1681955100000|2023-04-20 01:45:00|69018.6|69008.6|69001.8|68991.8|69018.8|69008.8|68986.1|68976.1|647
1681955400000|2023-04-20 01:50:00|69001.9|68991.9|69014.1|69004.1|69022.1|69011.3|69001.7|68991.7|614
1681955700000|2023-04-20 01:55:00|69013.9|69003.9|68976|68966|69014.1|69004.1|68966.9|68956.9|671
1681956000000|2023-04-20 02:00:00|68975.9|68965.9|68986.6|68976.6|68988.7|68978.7|68972.9|68962.9|622
1681956300000|2023-04-20 02:05:00|68986.5|68976.5|68997.9|68987.9|69003.6|68993.6|68979.7|68969.7|635
1681956600000|2023-04-20 02:10:00|68998.1|68988.1|69004.8|68994.8|69015.8|69005.8|68998.1|68988.1|658
1681956900000|2023-04-20 02:15:00|69005.1|68995.1|69013.4|69003.4|69017.4|69007.4|69003.4|68993.4|588
1681957200000|2023-04-20 02:20:00|69013.5|69003.5|69012.8|69002.8|69022.5|69012.5|69011.2|69001.2|458
1681957500000|2023-04-20 02:25:00|69012.7|69002.7|68997|68987|69018.6|69008.6|68997|68987|545
1681957800000|2023-04-20 02:30:00|68997.2|68987.2|68996.3|68986.3|68999.8|68989.8|68989.9|68979.9|551
1681958100000|2023-04-20 02:35:00|68996.4|68986.4|69000.8|68990.8|69005|68995|68995.1|68983.6|480
1681958400000|2023-04-20 02:40:00|69000.7|68990.7|68990.1|68980.1|69000.9|68990.9|68987.6|68977.6|468
1681958700000|2023-04-20 02:45:00|68990|68980|68996.7|68986.7|69004|68994|68988.4|68978.4|485
1681959000000|2023-04-20 02:50:00|68996.8|68986.8|69002.6|68992.6|69010|69000|68991.7|68981.7|420
1681959300000|2023-04-20 02:55:00|69002.8|68992.8|69005.9|68995.9|69013.4|69003.4|69002.5|68992.5|518
1681959600000|2023-04-20 03:00:00|69005.7|68995.7|69021.4|69011.4|69036.2|69026.2|69005|68995|607
1681959900000|2023-04-20 03:05:00|69021.5|69011.5|69014.2|69004.2|69029.6|69019.6|69011.2|69001.2|504
1681960200000|2023-04-20 03:10:00|69014.1|69004.1|69019.3|69009.3|69022.4|69012.4|69003.7|68993.7|534
1681960500000|2023-04-20 03:15:00|69019.4|69009.4|68997.9|68987.9|69019.4|69009.4|68997.2|68987.2|414
1681960800000|2023-04-20 03:20:00|68997.8|68987.8|68981.5|68971.5|69000.7|68990.7|68980.3|68970.3|412
1681961100000|2023-04-20 03:25:00|68981.7|68971.7|68986.5|68976.5|68988.3|68978.3|68976.1|68966.1|492
1681961400000|2023-04-20 03:30:00|68985.2|68975.2|68983|68973|68987.4|68977.4|68980.7|68970.7|373
1681961700000|2023-04-20 03:35:00|68983.1|68973.1|68964.5|68954.5|68983.6|68973.6|68964.5|68954.5|298
1681962000000|2023-04-20 03:40:00|68963.8|68953.8|68954|68944|68963.9|68953.9|68946|68936|498
1681962300000|2023-04-20 03:45:00|68953.9|68943.9|68961|68951|68962.7|68952.7|68949.8|68939.8|414
1681962600000|2023-04-20 03:50:00|68960.6|68950.6|68958.7|68948.7|68962.2|68952.2|68956.1|68946.1|313
1681962900000|2023-04-20 03:55:00|68958.1|68948.1|68953.8|68943.8|68964.1|68954.1|68953.8|68943.8|399
1681963200000|2023-04-20 04:00:00|68953.9|68943.9|68955.4|68945.4|68959.9|68949.9|68950.6|68940.6|371
1681963500000|2023-04-20 04:05:00|68955.3|68945.3|68958.6|68948.6|68960.5|68950.5|68953.6|68943.6|311
1681963800000|2023-04-20 04:10:00|68958.5|68948.5|68957.2|68947.2|68959.5|68949.5|68954.5|68944.5|325
1681964100000|2023-04-20 04:15:00|68957.1|68947.1|68954.4|68944.4|68957.5|68947.5|68947.5|68937.5|275
1681964400000|2023-04-20 04:20:00|68954.1|68944.1|68958|68948|68962.6|68952.6|68953.9|68943.9|274
1681964700000|2023-04-20 04:25:00|68957.9|68947.9|68965.4|68955.4|68967.6|68957.6|68957.8|68947.8|336
1681965000000|2023-04-20 04:30:00|68965.1|68955.1|68960.4|68950.4|68966.5|68956.5|68959.2|68949.2|232
1681965300000|2023-04-20 04:35:00|68960.5|68950.5|68960.5|68950.5|68961.4|68951.4|68960.1|68950.1|198
1681965600000|2023-04-20 04:40:00|68960.6|68950.6|68980.6|68970.6|68981.7|68971.7|68960|68950|340
1681965900000|2023-04-20 04:45:00|68980.7|68970.7|68985.9|68975.9|68986.7|68976.7|68979.8|68969.8|324
1681966200000|2023-04-20 04:50:00|68985.8|68975.8|68979.3|68969.3|68990.2|68980.2|68977.2|68967.2|313
1681966500000|2023-04-20 04:55:00|68979.9|68969.9|68976.3|68966.3|68982.4|68972.4|68975.6|68965.6|318
1681966800000|2023-04-20 05:00:00|68976.4|68966.4|68972.6|68962.6|68980.4|68970.4|68971.8|68961.8|302
1681967100000|2023-04-20 05:05:00|68972.5|68962.5|68975.4|68965.4|68979.5|68969.5|68972.2|68962.2|294
1681967400000|2023-04-20 05:10:00|68975.3|68965.3|68980.5|68970.5|68982.8|68972.8|68974|68964|260
1681967700000|2023-04-20 05:15:00|68980.6|68970.6|68986.8|68976.8|68987.5|68977.5|68978.9|68968.9|270
1681968000000|2023-04-20 05:20:00|68986.7|68976.7|68987.6|68977.6|68990.1|68980.1|68982.9|68972.9|261
1681968300000|2023-04-20 05:25:00|68987.5|68977.5|68991.5|68981.5|68991.7|68981.7|68984.4|68974.4|214
1681968600000|2023-04-20 05:30:00|68991.6|68981.6|68992.6|68982.6|68996.2|68986.2|68983.9|68973.9|484
1681968900000|2023-04-20 05:35:00|68992.5|68982.5|68980.7|68970.7|68994.3|68984.3|68980.4|68970.4|315
1681969200000|2023-04-20 05:40:00|68980.6|68970.6|68973.4|68963.4|68984.4|68974.4|68965.6|68955.6|438
1681969500000|2023-04-20 05:45:00|68973.3|68963.3|68965.8|68955.8|68975.7|68965.7|68959.9|68949.9|471
1681969800000|2023-04-20 05:50:00|68965.7|68955.7|68965.3|68955.3|68973.4|68963.4|68952.9|68942.9|483
1681970100000|2023-04-20 05:55:00|68965.2|68955.2|68960.6|68950.6|68965.4|68955.4|68951.8|68941.8|537
1681970400000|2023-04-20 06:00:00|68960.8|68950.8|68948|68938|68961.3|68951.3|68943.2|68933.2|658
1681970700000|2023-04-20 06:05:00|68947.8|68937.8|68907.6|68897.6|68948.1|68938.1|68881.7|68871.7|804
1681971000000|2023-04-20 06:10:00|68907.3|68897.3|68894.1|68884.1|68912.9|68902.9|68894.1|68884.1|659
1681971300000|2023-04-20 06:15:00|68892.6|68882.6|68905.9|68895.9|68918.3|68908.3|68876.4|68866.4|777
1681971600000|2023-04-20 06:20:00|68905.3|68895.3|68914.3|68904.3|68921.5|68911.5|68902.7|68892.7|702
1681971900000|2023-04-20 06:25:00|68914.9|68904.9|68913.7|68903.7|68923.3|68913.3|68911.7|68901.7|582
1681972200000|2023-04-20 06:30:00|68913.5|68903.5|68927|68917|68929.7|68919.7|68913|68903|644
1681972500000|2023-04-20 06:35:00|68926.7|68916.7|68916.9|68906.9|68926.9|68916.9|68910.8|68900.8|529
1681972800000|2023-04-20 06:40:00|68917.1|68907.1|68884.6|68874.6|68920.5|68910.5|68884.6|68874.6|605
1681973100000|2023-04-20 06:45:00|68883.9|68873.9|68895.4|68885.4|68903.5|68893.5|68883.9|68873.9|680
1681973400000|2023-04-20 06:50:00|68895.8|68885.8|68883.6|68873.6|68904|68894|68881.6|68871.6|760
1681973700000|2023-04-20 06:55:00|68883.5|68873.5|68868.2|68858.2|68883.5|68873.5|68867.3|68857.3|683
1681974000000|2023-04-20 07:00:00|68868.3|68858.3|68880.6|68870.6|68890|68880|68868.1|68858.1|638
1681974300000|2023-04-20 07:05:00|68880.7|68870.7|68898.2|68888.2|68904.9|68894.9|68880.6|68870.6|757
1681974600000|2023-04-20 07:10:00|68897.6|68887.6|68902.4|68892.4|68902.5|68892.5|68882.2|68872.2|744
1681974900000|2023-04-20 07:15:00|68903.7|68893.7|68906.9|68896.9|68909.9|68899.9|68892.5|68882.5|714
1681975200000|2023-04-20 07:20:00|68907|68897|68901.9|68891.9|68909.6|68899.6|68892.4|68882.4|691
1681975500000|2023-04-20 07:25:00|68901.8|68891.8|68914.2|68904.2|68916.5|68906.5|68899.2|68889.2|613
1681975800000|2023-04-20 07:30:00|68914.5|68904.5|68914.2|68904.2|68924.6|68914.6|68908.5|68898.5|663
1681976100000|2023-04-20 07:35:00|68914.3|68904.3|68919.6|68909.6|68924.1|68914.1|68910.8|68900.8|618
1681976400000|2023-04-20 07:40:00|68919.7|68909.7|68917.5|68907.5|68923.8|68913.8|68913.8|68903.8|617
1681976700000|2023-04-20 07:45:00|68917.4|68907.4|68907.9|68897.9|68920.5|68910.5|68907.8|68897.8|550
1681977000000|2023-04-20 07:50:00|68907.1|68897.1|68902.3|68892.3|68910.4|68900.4|68888.3|68878.3|590
1681977300000|2023-04-20 07:55:00|68902.1|68892.1|68897.7|68887.7|68909.4|68899.4|68892.3|68882.3|553
1681977600000|2023-04-20 08:00:00|68897.4|68887.4|68892.3|68882.3|68898.3|68888.3|68889.5|68879.5|536
1681977900000|2023-04-20 08:05:00|68892.2|68882.2|68879.4|68869.4|68900.5|68890.5|68873.4|68863.4|548
1681978200000|2023-04-20 08:10:00|68879.5|68869.5|68848.7|68838.7|68880.2|68870.2|68846.9|68836.9|688
1681978500000|2023-04-20 08:15:00|68848.5|68838.5|68844.2|68834.2|68856.5|68846.5|68839.5|68829.5|642
1681978800000|2023-04-20 08:20:00|68844.1|68834.1|68832.6|68822.6|68844.1|68834.1|68824.7|68814.7|678
1681979100000|2023-04-20 08:25:00|68832.4|68822.4|68836.7|68826.7|68846.6|68836.6|68827.5|68817.5|636
1681979400000|2023-04-20 08:30:00|68836.9|68826.9|68857.7|68847.7|68863.1|68853.1|68836.9|68826.9|603
1681979700000|2023-04-20 08:35:00|68857.9|68847.9|68859.3|68849.3|68861.8|68851.8|68852.8|68842.8|608
1681980000000|2023-04-20 08:40:00|68859.2|68849.2|68869.2|68859.2|68878.6|68868.6|68853.3|68843.3|704
1681980300000|2023-04-20 08:45:00|68868.6|68858.6|68871.4|68861.4|68874.1|68864.1|68866.9|68856.9|534
1681980600000|2023-04-20 08:50:00|68871.5|68861.5|68868.8|68858.8|68879.7|68869.7|68867|68857|474
1681980900000|2023-04-20 08:55:00|68868.7|68858.7|68874.4|68864.4|68875.1|68865.1|68856.1|68846.1|634
1681981200000|2023-04-20 09:00:00|68874.7|68864.7|68882.3|68872.3|68884.1|68874.1|68869.2|68859.2|534
1681981500000|2023-04-20 09:05:00|68882.4|68872.4|68892.4|68882.4|68893.8|68883.8|68880.3|68870.3|536
1681981800000|2023-04-20 09:10:00|68892.5|68882.5|68897.5|68887.5|68898.5|68888.5|68888.7|68878.7|503
1681982100000|2023-04-20 09:15:00|68897.6|68887.6|68900.4|68890.4|68905.9|68895.9|68897.4|68887.4|463
1681982400000|2023-04-20 09:20:00|68900.3|68890.3|68903.9|68893.9|68915.6|68905.6|68900|68890|602
1681982700000|2023-04-20 09:25:00|68903.7|68893.7|68902|68892|68913.2|68903.2|68901.8|68891.8|544
1681983000000|2023-04-20 09:30:00|68901.9|68891.9|68885.7|68875.7|68904.6|68894.6|68884.7|68874.7|565
1681983300000|2023-04-20 09:35:00|68885.5|68875.5|68880.5|68870.5|68887.5|68877.5|68875.2|68865.2|457
1681983600000|2023-04-20 09:40:00|68880.4|68870.4|68871.8|68861.8|68880.4|68870.4|68863.2|68853.2|532
1681983900000|2023-04-20 09:45:00|68871.7|68861.7|68861|68851|68877.3|68867.3|68859.7|68849.7|518
1681984200000|2023-04-20 09:50:00|68861.9|68851.9|68864.3|68854.3|68869.8|68859.8|68860|68850|443
1681984500000|2023-04-20 09:55:00|68864.2|68854.2|68846.8|68836.8|68865.6|68855.6|68845.1|68835.1|614
1681984800000|2023-04-20 10:00:00|68846.9|68836.9|68853.5|68843.5|68854.6|68844.6|68840.6|68829|590
1681985100000|2023-04-20 10:05:00|68853.6|68843.6|68855.9|68845.9|68863.8|68851.6|68850.9|68835|518
1681985400000|2023-04-20 10:10:00|68855.8|68845.8|68858.4|68848.4|68859.7|68849.7|68855.8|68845.8|366
1681985700000|2023-04-20 10:15:00|68858.3|68848.3|68860.5|68850.5|68866.7|68856.7|68854.3|68844.3|499
1681986000000|2023-04-20 10:20:00|68860.6|68850.6|68862.6|68852.6|68867.1|68853.9|68859.6|68845.6|456
1681986300000|2023-04-20 10:25:00|68862.7|68852.7|68854.3|68844.3|68868|68858|68854.1|68844.1|430
1681986600000|2023-04-20 10:30:00|68854.6|68844.6|68854.7|68844.7|68859.4|68849.4|68848.2|68838.2|496
1681986900000|2023-04-20 10:35:00|68854.4|68844.4|68846.8|68836.8|68855.9|68845.9|68843.1|68833.1|516
1681987200000|2023-04-20 10:40:00|68846.6|68836.6|68844.7|68834.7|68849.2|68839.2|68842.9|68832.9|605
1681987500000|2023-04-20 10:45:00|68844.8|68834.8|68844.6|68834.6|68847.6|68837.6|68840.9|68830.9|507
1681987800000|2023-04-20 10:50:00|68844.5|68834.5|68838.4|68828.4|68845|68835|68837.6|68827.6|534
1681988100000|2023-04-20 10:55:00|68838.3|68828.3|68844.6|68834.6|68845.8|68835.8|68833.4|68823.4|534
1681988400000|2023-04-20 11:00:00|68844.7|68834.7|68846.6|68836.6|68847.8|68837.8|68840.3|68830.3|557
1681988700000|2023-04-20 11:05:00|68846.5|68836.5|68848.4|68838.4|68849.8|68839.8|68845.5|68835.5|482
1681989000000|2023-04-20 11:10:00|68848.5|68838.5|68862.2|68852.2|68864.1|68853.3|68846.9|68836.9|497
1681989300000|2023-04-20 11:15:00|68862.1|68852.1|68863.1|68853.1|68865|68855|68860.3|68850.3|479
1681989600000|2023-04-20 11:20:00|68863|68853|68861.5|68851.5|68863.9|68853.9|68859.9|68849.9|398
1681989900000|2023-04-20 11:25:00|68861.6|68851.6|68857.6|68847.6|68861.7|68851.7|68857.5|68847.5|294
1681990200000|2023-04-20 11:30:00|68857.3|68847.3|68853.2|68843.2|68859.8|68849.8|68853.1|68843.1|542
1681990500000|2023-04-20 11:35:00|68853.1|68843.1|68856.7|68846.7|68857.5|68847.5|68852.4|68842.4|398
1681990800000|2023-04-20 11:40:00|68856.9|68846.9|68859.1|68849.1|68863.2|68853.2|68854.8|68844.8|365
1681991100000|2023-04-20 11:45:00|68859|68849|68851.1|68841.1|68859.8|68849.8|68850.7|68840.7|435
1681991400000|2023-04-20 11:50:00|68851.2|68841.2|68863.6|68853.6|68865.5|68855.5|68850.3|68840.3|465
1681991700000|2023-04-20 11:55:00|68863.7|68853.7|68859.8|68849.8|68864.1|68854.1|68856.8|68846.8|422
1681992000000|2023-04-20 12:00:00|68859.9|68849.9|68865.7|68855.7|68868.7|68858.7|68859.9|68849.9|452
1681992300000|2023-04-20 12:05:00|68865.6|68855.6|68871.5|68861.5|68871.5|68861.5|68858.5|68848.5|472
1681992600000|2023-04-20 12:10:00|68872.7|68862.7|68866.9|68856.9|68877.2|68867.2|68865|68855|485
1681992900000|2023-04-20 12:15:00|68867|68857|68860.3|68850.3|68876.3|68866.3|68859.3|68849.3|403
1681993200000|2023-04-20 12:20:00|68860.4|68850.4|68859.9|68849.9|68870.9|68860.9|68859.9|68849.9|541
1681993500000|2023-04-20 12:25:00|68859.8|68849.8|68854.5|68834.5|68865.1|68855.1|68849.8|68832.3|487
1681993800000|2023-04-20 12:30:00|68854.8|68834.8|68811.5|68801.5|68855.4|68835.4|68797|68787|925
1681994100000|2023-04-20 12:35:00|68811.4|68801.4|68811.7|68801.7|68822.4|68812.4|68804.6|68794.6|887
1681994400000|2023-04-20 12:40:00|68811.9|68801.9|68805.7|68795.7|68819.7|68809.7|68801.9|68791.9|695
1681994700000|2023-04-20 12:45:00|68805.2|68795.2|68797.8|68787.8|68806.9|68796.9|68782.1|68772.1|782
1681995000000|2023-04-20 12:50:00|68797.7|68787.7|68795.8|68785.8|68800|68790|68774.3|68764.3|716
1681995300000|2023-04-20 12:55:00|68795.6|68785.6|68773.9|68763.9|68800.3|68790.3|68756.7|68745.7|655
1681995600000|2023-04-20 13:00:00|68774.4|68764.4|68815.3|68805.3|68818.5|68808.5|68774.3|68764.3|847
1681995900000|2023-04-20 13:05:00|68814.4|68804.4|68789.7|68779.7|68818.7|68808.7|68785.7|68775.7|723
1681996200000|2023-04-20 13:10:00|68789.6|68779.6|68795.6|68785.6|68796|68786|68782.9|68772.9|559
1681996500000|2023-04-20 13:15:00|68796.1|68786.1|68814.2|68804.2|68820.4|68810.4|68796|68786|675
1681996800000|2023-04-20 13:20:00|68814.1|68804.1|68816.2|68806.2|68822.8|68812.8|68808.4|68798.4|654
1681997100000|2023-04-20 13:25:00|68815.8|68805.8|68827.4|68817.4|68831.1|68821.1|68815.8|68805.8|658
1681997400000|2023-04-20 13:30:00|68827.2|68817.2|68792.4|68782.4|68827.2|68817.2|68789.4|68779.4|762
1681997700000|2023-04-20 13:35:00|68792.3|68782.3|68780.7|68770.7|68794.5|68784.5|68779|68763.2|639
1681998000000|2023-04-20 13:40:00|68780.5|68770.5|68792.1|68782.1|68792.7|68782.7|68778.5|68764.3|592
1681998300000|2023-04-20 13:45:00|68792.2|68782.2|68784.9|68774.9|68795.4|68785.4|68778.6|68768.6|615
1681998600000|2023-04-20 13:50:00|68784.8|68774.8|68804.3|68794.3|68805.7|68795.7|68783.8|68773.8|575
1681998900000|2023-04-20 13:55:00|68804.2|68794.2|68811.1|68791.1|68811.3|68796.7|68798.6|68788.6|517
1681999200000|2023-04-20 14:00:00|68811.3|68791.3|68789.6|68779.6|68813.7|68793.7|68779.1|68764.6|770
1681999500000|2023-04-20 14:05:00|68788.9|68778.9|68761.7|68751.7|68788.9|68778.9|68759.6|68749.6|686
1681999800000|2023-04-20 14:10:00|68761|68751|68763.1|68753.1|68765.2|68755.2|68751.2|68741.2|699
1682000100000|2023-04-20 14:15:00|68763.9|68753.9|68773.6|68763.6|68774.7|68764.7|68759.5|68749.5|615
1682000400000|2023-04-20 14:20:00|68773.5|68763.5|68771.8|68761.8|68777.6|68767.6|68758|68748|585
1682000700000|2023-04-20 14:25:00|68771.7|68761.7|68784.7|68774.7|68787.2|68777.2|68767.9|68757.9|556
1682001000000|2023-04-20 14:30:00|68784.9|68774.9|68769.3|68759.3|68784.9|68774.9|68767.1|68757.1|529
1682001300000|2023-04-20 14:35:00|68769.5|68759.5|68787.4|68777.4|68787.4|68777.4|68757|68747|637
1682001600000|2023-04-20 14:40:00|68787.8|68777.8|68789.3|68779.3|68794.3|68784.3|68785.8|68775.8|657
1682001900000|2023-04-20 14:45:00|68789.4|68779.4|68787.6|68777.6|68793|68783|68785.2|68775.2|621
1682002200000|2023-04-20 14:50:00|68787.5|68777.5|68787.2|68777.2|68795.9|68785.9|68783.5|68773.5|565
1682002500000|2023-04-20 14:55:00|68787.3|68777.3|68764.9|68754.9|68787.3|68777.3|68759.6|68749.4|647
1682002800000|2023-04-20 15:00:00|68764.3|68754.3|68778.8|68768.8|68781|68771|68760.4|68750.4|530
1682003100000|2023-04-20 15:05:00|68779.3|68769.3|68781.7|68771.7|68784.8|68774.8|68774.4|68764.4|551
1682003400000|2023-04-20 15:10:00|68782.1|68772.1|68787.9|68777.9|68789.9|68779.9|68776.2|68766.2|524
1682003700000|2023-04-20 15:15:00|68787.4|68777.4|68789.8|68779.8|68791.7|68781.7|68781.5|68771.5|434
1682004000000|2023-04-20 15:20:00|68789.6|68779.6|68785.2|68775.2|68790.1|68780.1|68782.9|68772.9|459
1682004300000|2023-04-20 15:25:00|68785.1|68775.1|68778.6|68768.6|68790.8|68780.8|68775.7|68765.7|463
1682004600000|2023-04-20 15:30:00|68778.4|68768.4|68778.5|68768.5|68787.2|68777.2|68777|68767|574
1682004900000|2023-04-20 15:35:00|68778.6|68768.6|68791.2|68781.2|68792.5|68782.5|68775.1|68765.1|533
1682005200000|2023-04-20 15:40:00|68791.3|68781.3|68787.3|68777.3|68791.8|68781.8|68784.2|68774.2|494
1682005500000|2023-04-20 15:45:00|68787.2|68777.2|68823.3|68813.3|68823.8|68813.8|68784|68774|606
1682005800000|2023-04-20 15:50:00|68823.2|68813.2|68802.5|68792.5|68823.7|68813.7|68798.1|68788.1|506
1682006100000|2023-04-20 15:55:00|68802.7|68792.7|68812.2|68802.2|68813.3|68803.3|68802.7|68792.7|560
1682006400000|2023-04-20 16:00:00|68812|68802|68820.8|68810.8|68822.8|68812.8|68809.7|68799.7|558
1682006700000|2023-04-20 16:05:00|68820.7|68810.7|68818|68808|68825|68815|68813.6|68803.6|575
1682007000000|2023-04-20 16:10:00|68817.9|68807.9|68814.2|68804.2|68818|68808|68809.4|68799.4|485
1682007300000|2023-04-20 16:15:00|68814.3|68804.3|68816.9|68806.9|68821.7|68811.7|68808.5|68798.5|510
1682007600000|2023-04-20 16:20:00|68816.8|68806.8|68810.5|68800.5|68826|68816|68809.6|68799.6|585
1682007900000|2023-04-20 16:25:00|68811.6|68801.6|68813.4|68803.4|68815.7|68805.7|68802|68792|530
1682008200000|2023-04-20 16:30:00|68813.6|68803.6|68812.7|68802.7|68815.4|68805.4|68805.3|68795.3|384
1682008500000|2023-04-20 16:35:00|68812.6|68802.6|68813.4|68803.4|68814.7|68804.7|68807.5|68797.5|452
1682008800000|2023-04-20 16:40:00|68813.3|68803.3|68808.7|68798.7|68813.9|68803.9|68807.5|68797.5|480
1682009100000|2023-04-20 16:45:00|68808.6|68798.6|68810.5|68800.5|68814.7|68804.7|68808.2|68798.2|504
1682009400000|2023-04-20 16:50:00|68810.6|68800.6|68811.9|68801.9|68815|68805|68809.3|68799.3|424
1682009700000|2023-04-20 16:55:00|68811.8|68801.8|68808.1|68798.1|68813.2|68803.2|68805.9|68795.9|470
1682010000000|2023-04-20 17:00:00|68807.5|68797.5|68806.2|68796.2|68809|68799|68804.3|68794.3|447
1682010300000|2023-04-20 17:05:00|68806.3|68796.3|68804.3|68794.3|68806.6|68796.6|68798.8|68788.8|501
1682010600000|2023-04-20 17:10:00|68804.2|68794.2|68802.4|68792.4|68808.3|68798.3|68802|68792|400
1682010900000|2023-04-20 17:15:00|68802.5|68792.5|68803.6|68793.6|68805.2|68795.2|68802|68792|364
1682011200000|2023-04-20 17:20:00|68803.9|68793.9|68805.4|68795.4|68807.6|68797.6|68803.1|68793.1|491
1682011500000|2023-04-20 17:25:00|68805.3|68795.3|68803.3|68793.3|68807.7|68797.7|68802.8|68792.8|277
1682011800000|2023-04-20 17:30:00|68803.4|68793.4|68803.5|68793.5|68804.3|68794.3|68799.3|68789.3|260
1682012100000|2023-04-20 17:35:00|68803.7|68793.7|68804.4|68794.4|68805.7|68795.7|68801.5|68791.5|231
1682012400000|2023-04-20 17:40:00|68804.3|68794.3|68808.5|68798.5|68809.3|68799.3|68804.3|68794.3|315
1682012700000|2023-04-20 17:45:00|68808.7|68798.7|68807|68797|68810.4|68800.4|68806.6|68796.6|334
1682013000000|2023-04-20 17:50:00|68806.9|68796.9|68804.8|68794.8|68808.7|68798.7|68803|68793|346
1682013300000|2023-04-20 17:55:00|68804.4|68794.4|68807.9|68797.9|68808.8|68798.8|68804.1|68794.1|450
1682013600000|2023-04-20 18:00:00|68807.8|68797.8|68809.4|68799.4|68812.9|68802.9|68807.2|68797.2|335
1682013900000|2023-04-20 18:05:00|68809.5|68799.5|68816.3|68806.3|68816.6|68806.6|68809.4|68799.4|350
1682014200000|2023-04-20 18:10:00|68816.2|68806.2|68813.1|68803.1|68816.6|68806.6|68811.6|68801.6|323
1682014500000|2023-04-20 18:15:00|68813.4|68803.4|68815.2|68805.2|68815.9|68805.9|68812.6|68802.6|290
1682014800000|2023-04-20 18:20:00|68815.3|68805.3|68824.8|68814.8|68827|68817|68815.1|68805.1|316
1682015100000|2023-04-20 18:25:00|68825|68815|68827.8|68817.8|68828.7|68818.7|68821.3|68811.3|194
1682015400000|2023-04-20 18:30:00|68827.7|68817.7|68829.5|68819.5|68830.3|68820.3|68826.6|68816.6|263
1682015700000|2023-04-20 18:35:00|68829.4|68819.4|68833.4|68823.4|68837|68827|68829|68819|212
1682016000000|2023-04-20 18:40:00|68833.3|68823.3|68843|68833|68843.5|68833.5|68833.1|68823.1|290
1682016300000|2023-04-20 18:45:00|68843.1|68833.1|68839.4|68829.4|68843.3|68833.3|68838.9|68828.9|265
1682016600000|2023-04-20 18:50:00|68839.3|68829.3|68842.2|68832.2|68843.4|68833.4|68837.4|68827.4|277
1682016900000|2023-04-20 18:55:00|68842.4|68832.4|68834.5|68824.5|68843.2|68833.2|68832.9|68822.9|324
1682017200000|2023-04-20 19:00:00|68834.7|68824.7|68838.7|68828.7|68840.2|68830.2|68834|68824|342
1682017500000|2023-04-20 19:05:00|68838.8|68828.8|68840.4|68830.4|68841.4|68831.4|68838.2|68828.2|289
1682017800000|2023-04-20 19:10:00|68840.5|68830.5|68846.9|68836.9|68848.1|68838.1|68840.5|68830.5|305
1682018100000|2023-04-20 19:15:00|68847|68837|68844|68834|68851.8|68841.8|68843.7|68833.7|383
1682018400000|2023-04-20 19:20:00|68843.9|68833.9|68863.1|68843.1|68864.3|68853|68843.8|68833.8|376
1682018700000|2023-04-20 19:25:00|68862.9|68842.9|68862.1|68852.1|68870.1|68853.1|68858.5|68842.9|410
1682019000000|2023-04-20 19:30:00|68861.4|68851.4|68867.7|68847.7|68867.9|68852.7|68860.4|68845.3|608
1682019300000|2023-04-20 19:35:00|68867.8|68847.8|68858.2|68848.2|68867.8|68852.8|68857.9|68847.8|187
1682019600000|2023-04-20 19:40:00|68858.1|68848.1|68861.3|68851.3|68861.5|68851.5|68856.8|68846.8|275
1682019900000|2023-04-20 19:45:00|68861.2|68851.2|68856.9|68846.9|68861.4|68851.4|68856|68846|312
1682020200000|2023-04-20 19:50:00|68857|68847|68855|68845|68857.3|68847.3|68852.3|68842.3|547
1682020500000|2023-04-20 19:55:00|68854.9|68844.9|68852.8|68842.8|68855|68845|68852.6|68842.6|433
1682020800000|2023-04-20 20:00:00|68852.9|68842.9|68853.4|68833.4|68856.2|68842.9|68846.6|68832.1|312
1682021100000|2023-04-20 20:05:00|68853.3|68833.3|68853.3|68833.3|68853.6|68833.6|68852.3|68832.3|181
1682021400000|2023-04-20 20:10:00|68853.4|68833.4|68853.1|68833.1|68854.4|68834.4|68852.4|68832.4|163
1682021700000|2023-04-20 20:15:00|68853.2|68833.2|68850.3|68830.3|68853.5|68833.5|68850.3|68830.3|96
1682022000000|2023-04-20 20:20:00|68850.4|68830.4|68850.5|68830.5|68850.7|68835.4|68844.5|68829.7|58
1682022300000|2023-04-20 20:25:00|68850.3|68830.3|68861.2|68841.2|68862.5|68842.5|68850|68830|189
1682022600000|2023-04-20 20:30:00|68861.1|68841.1|68859.2|68839.2|68861.7|68841.7|68859.2|68839.2|80
1682022900000|2023-04-20 20:35:00|68859.1|68839.1|68859.8|68839.8|68861.6|68841.6|68858.7|68838.7|66
1682023200000|2023-04-20 20:40:00|68859.9|68839.9|68859.2|68839.2|68860.5|68840.5|68858.4|68838.4|94
1682023500000|2023-04-20 20:45:00|68859.3|68839.3|68857|68837|68860.6|68840.6|68856|68836|73
1682023800000|2023-04-20 20:50:00|68857.1|68837.1|68855.5|68835.5|68857.8|68837.8|68855|68835|51
1682024100000|2023-04-20 20:55:00|68856.4|68836.4|68868.3|68813.7|68870.2|68836.6|68850.5|68813.7|116
1682024400000|2023-04-20 21:00:00|68870.6|68815.1|68874.6|68774.3|68888.8|68815.1|68870.6|68769.7|42
1682024700000|2023-04-20 21:05:00|68872.9|68774.2|68884.7|68765.7|68884.7|68779.1|68866.8|68762|34
1682025000000|2023-04-20 21:10:00|68884.5|68765.5|68881.3|68762.3|68886.1|68773.6|68881.3|68762.3|31
1682025300000|2023-04-20 21:15:00|68881.2|68762.2|68873.8|68771|68881.3|68771.9|68869.6|68758.8|70
1682025600000|2023-04-20 21:20:00|68873.1|68770.4|68871.5|68771.2|68873.1|68771.2|68871.5|68769.5|15
1682025900000|2023-04-20 21:25:00|68875.6|68762|68875.5|68761.8|68877.9|68762.2|68873.7|68758.7|18
1682026200000|2023-04-20 21:30:00|68883.3|68764.3|68876.8|68763.2|68883.3|68766.9|68874.6|68761.3|32
1682026500000|2023-04-20 21:35:00|68876.7|68763.3|68867.2|68770.9|68877.5|68771.2|68867.2|68762.1|14
1682026800000|2023-04-20 21:40:00|68867|68771|68878.2|68768.6|68881.7|68771.8|68867|68762.3|32
1682027100000|2023-04-20 21:45:00|68878.4|68768.8|68886|68767|68891.2|68773.2|68866.6|68763.5|68
1682027400000|2023-04-20 21:50:00|68885.6|68766.6|68889.3|68770.3|68890.3|68771.3|68885.6|68766.6|12
1682027700000|2023-04-20 21:55:00|68890.6|68771.6|68886.6|68767.6|68891.4|68772.4|68886.6|68767.6|25
1682028000000|2023-04-20 22:00:00|68886.5|68767.5|68887.9|68773|68892.1|68773.4|68879.9|68760.9|96
1682028300000|2023-04-20 22:05:00|68888|68772.9|68885.1|68766.1|68888.7|68782.5|68878.2|68763.8|62
1682028600000|2023-04-20 22:10:00|68885.2|68766.2|68888.6|68769.6|68888.6|68775.7|68878.6|68762.8|81
1682028900000|2023-04-20 22:15:00|68888.5|68769.5|68875.6|68779.4|68889.1|68790.9|68871.3|68766.8|103
1682029200000|2023-04-20 22:20:00|68875.5|68779.5|68865|68773.8|68878.1|68793.1|68865|68773.5|79
1682029500000|2023-04-20 22:25:00|68865.3|68773.7|68856.7|68793.3|68875.3|68797.9|68856.7|68772.8|138
1682029800000|2023-04-20 22:30:00|68856.8|68793.4|68867.7|68796.8|68867.7|68803.1|68856.6|68793.4|57
1682030100000|2023-04-20 22:35:00|68865.8|68798.2|68861.9|68796.7|68867.6|68802.9|68857.6|68794.9|63
1682030400000|2023-04-20 22:40:00|68861.5|68796.6|68867.9|68808.3|68868.8|68808.3|68855.6|68788|134
1682030700000|2023-04-20 22:45:00|68867.7|68808.4|68862.4|68815.4|68868.6|68820.3|68861.2|68808.4|128
1682031000000|2023-04-20 22:50:00|68861.3|68819.9|68860.6|68817.9|68864.6|68825.1|68860.5|68814.9|69
1682031300000|2023-04-20 22:55:00|68861.1|68818.1|68862.6|68821.8|68863.3|68825.6|68859.8|68812.4|88
1682031600000|2023-04-20 23:00:00|68864.7|68819.2|68855.8|68820.5|68867.5|68831.2|68850.1|68813|170
1682031900000|2023-04-20 23:05:00|68855.7|68823.8|68859.5|68820.2|68862.1|68824.1|68852|68813.7|93
1682032200000|2023-04-20 23:10:00|68859.2|68819.9|68861.2|68816.7|68865.8|68821.7|68857.5|68810.3|80
1682032500000|2023-04-20 23:15:00|68861.6|68817|68858.7|68815.2|68862.5|68823.2|68857.2|68811.9|30
1682032800000|2023-04-20 23:20:00|68862.5|68812.4|68862|68818.6|68863.4|68823.1|68857.4|68812.4|51
1682033100000|2023-04-20 23:25:00|68861.4|68818|68861.8|68815.8|68864.4|68820.3|68860.2|68811.3|66
1682033400000|2023-04-20 23:30:00|68861.9|68819.5|68861.5|68821.3|68866.4|68823.4|68861.5|68808.1|128
1682033700000|2023-04-20 23:35:00|68861.4|68821.4|68860.8|68821.8|68862.1|68823.2|68860.8|68816.9|109
1682034000000|2023-04-20 23:40:00|68861.2|68819.5|68861|68823.5|68861.5|68824|68857.7|68816.1|110
1682034300000|2023-04-20 23:45:00|68861.4|68823.6|68844|68824|68861.4|68834.8|68841.9|68819.9|427
1682034600000|2023-04-20 23:50:00|68843.9|68823.9|68836.8|68816.8|68847.8|68827.8|68836.2|68816.2|596
1682034900000|2023-04-20 23:55:00|68836.9|68816.9|68830.4|68810.4|68839.5|68819.5|68826.2|68806.2|572
1682035200000|2023-04-21 00:00:00|68830.5|68810.5|68820|68800|68837.4|68817.4|68813.7|68793.7|606
1682035500000|2023-04-21 00:05:00|68821.5|68801.5|68830.8|68810.8|68831.8|68811.8|68818.5|68798.5|459
1682035800000|2023-04-21 00:10:00|68831.1|68811.1|68836.4|68816.4|68842|68822.7|68829.9|68809.9|256
1682036100000|2023-04-21 00:15:00|68836.3|68816.3|68832.5|68812.5|68836.7|68816.7|68831.2|68811.2|331
1682036400000|2023-04-21 00:20:00|68832.2|68812.2|68841.6|68821.6|68843|68823|68831|68811|335
1682036700000|2023-04-21 00:25:00|68841.8|68821.8|68843|68823|68844.8|68829.4|68836.7|68821.2|269
1682037000000|2023-04-21 00:30:00|68834.9|68824.9|68844.4|68834.4|68853.1|68835.2|68834.9|68820.4|403
1682037300000|2023-04-21 00:35:00|68844.3|68834.3|68838.3|68818.3|68849.6|68834.6|68838.2|68818.2|258
1682037600000|2023-04-21 00:40:00|68838.2|68818.2|68844|68824|68846.9|68830.8|68835.7|68817.5|301
1682037900000|2023-04-21 00:45:00|68844.1|68824.1|68845.8|68825.8|68848.9|68835.7|68841.7|68823.9|356
1682038200000|2023-04-21 00:50:00|68846.2|68826.2|68826.1|68816.1|68848.4|68828.4|68826.1|68816.1|464
1682038500000|2023-04-21 00:55:00|68828.2|68808.2|68813.7|68803.7|68834.1|68817|68813.7|68803.7|358
1682038800000|2023-04-21 01:00:00|68812.6|68802.6|68796.2|68786.2|68827.5|68817.5|68791.6|68781.6|656
1682039100000|2023-04-21 01:05:00|68796.1|68786.1|68802.7|68792.7|68805|68795|68795.2|68779.7|389
1682039400000|2023-04-21 01:10:00|68802.8|68792.8|68804.1|68784.1|68811.5|68792.9|68784.8|68774.8|397
1682039700000|2023-04-21 01:15:00|68804|68784|68812.1|68802.1|68812.6|68802.6|68801.1|68784|400
1682040000000|2023-04-21 01:20:00|68812.2|68802.2|68806.5|68796.5|68817.1|68807.1|68805.9|68795.9|462
1682040300000|2023-04-21 01:25:00|68806.6|68796.6|68820.6|68810.6|68821.2|68811.2|68804.4|68794.4|397
1682040600000|2023-04-21 01:30:00|68820.8|68810.8|68837.7|68817.7|68864.3|68854.3|68820.8|68810.8|740
1682040900000|2023-04-21 01:35:00|68837.8|68817.8|68843|68833|68849.1|68839.1|68833.4|68817.8|627
1682041200000|2023-04-21 01:40:00|68842.9|68832.9|68825.6|68815.6|68847.8|68837.8|68823.7|68813.7|648
1682041500000|2023-04-21 01:45:00|68825.7|68815.7|68806.3|68796.3|68828.4|68818.4|68805.8|68795.8|587
1682041800000|2023-04-21 01:50:00|68806.2|68796.2|68842.9|68832.9|68848.5|68834.1|68803.1|68793.1|622
1682042100000|2023-04-21 01:55:00|68842.4|68832.4|68864.3|68854.3|68865|68855|68837.2|68827.2|595
1682042400000|2023-04-21 02:00:00|68863.8|68853.8|68852.7|68842.7|68873.7|68863.7|68848.9|68838.9|548
1682042700000|2023-04-21 02:05:00|68852.6|68842.6|68869|68859|68869.4|68859.4|68852.6|68842.6|533
1682043000000|2023-04-21 02:10:00|68868.9|68858.9|68900.9|68890.9|68902.6|68892.6|68856.9|68846.9|507
1682043300000|2023-04-21 02:15:00|68901|68891|68893.8|68883.8|68910.5|68900.5|68885.5|68875.5|474
1682043600000|2023-04-21 02:20:00|68893.9|68883.9|68877.4|68867.4|68894.3|68884.3|68877.2|68867.2|463
1682043900000|2023-04-21 02:25:00|68877.5|68867.5|68887|68877|68888|68878|68872.1|68862.1|504
1682044200000|2023-04-21 02:30:00|68886.9|68876.9|68886.2|68876.2|68895.5|68885.5|68885.8|68875.8|525
1682044500000|2023-04-21 02:35:00|68885.8|68875.8|68883.5|68873.5|68891|68881|68880.5|68870.5|524
1682044800000|2023-04-21 02:40:00|68883.6|68873.6|68873.7|68863.7|68889.3|68879.3|68872.9|68862.9|472
1682045100000|2023-04-21 02:45:00|68873.6|68863.6|68888.9|68878.9|68891.1|68881.1|68872.7|68862.7|435
1682045400000|2023-04-21 02:50:00|68889|68879|68905.2|68895.2|68909.8|68899.8|68885|68875|578
1682045700000|2023-04-21 02:55:00|68905.4|68895.4|68889.9|68879.9|68905.8|68895.8|68885.7|68875.7|559
1682046000000|2023-04-21 03:00:00|68889.8|68879.8|68885.6|68875.6|68898.7|68888.7|68877.9|68867.9|506
1682046300000|2023-04-21 03:05:00|68886.7|68876.7|68883.5|68873.5|68894.7|68884.7|68881.6|68871.6|349
1682046600000|2023-04-21 03:10:00|68883.6|68873.6|68885.5|68875.5|68886.7|68876.7|68880.5|68870.5|357
1682046900000|2023-04-21 03:15:00|68885.4|68875.4|68883.9|68873.9|68890.8|68880.8|68883.1|68873.1|325
1682047200000|2023-04-21 03:20:00|68883.7|68873.7|68904.8|68894.8|68909.6|68899.6|68883.2|68873.2|440
1682047500000|2023-04-21 03:25:00|68904.9|68894.9|68916|68906|68919.4|68909.4|68902.9|68892.9|534
1682047800000|2023-04-21 03:30:00|68915.9|68905.9|68913.5|68903.5|68916.2|68906.2|68906.9|68896.9|366
1682048100000|2023-04-21 03:35:00|68913.4|68903.4|68926.8|68916.8|68928|68918|68911.4|68901.4|360
1682048400000|2023-04-21 03:40:00|68926.9|68916.9|68914.3|68904.3|68927.9|68917.9|68913|68903|232
1682048700000|2023-04-21 03:45:00|68914.6|68904.6|68909.5|68899.5|68915.2|68905.2|68902.1|68892.1|228
1682049000000|2023-04-21 03:50:00|68909.4|68899.4|68901.4|68891.4|68912.1|68902.1|68900.8|68890.8|296
1682049300000|2023-04-21 03:55:00|68901.3|68891.3|68899.3|68889.3|68905.9|68895.9|68898.4|68888.4|237
1682049600000|2023-04-21 04:00:00|68899.2|68889.2|68901.2|68891.2|68902.7|68892.7|68895.1|68885.1|344
1682049900000|2023-04-21 04:05:00|68901.1|68891.1|68900.5|68890.5|68901.3|68891.3|68894.4|68884.4|228
1682050200000|2023-04-21 04:10:00|68900.6|68890.6|68904.1|68894.1|68907.7|68897.7|68897.3|68887.3|337
1682050500000|2023-04-21 04:15:00|68904.2|68894.2|68905.4|68895.4|68906.2|68896.2|68899.7|68889.7|282
1682050800000|2023-04-21 04:20:00|68905.3|68895.3|68904.1|68894.1|68911.8|68901.8|68896.6|68886.6|299
1682051100000|2023-04-21 04:25:00|68904|68894|68912.8|68902.8|68918|68903.6|68901.8|68887|292
1682051400000|2023-04-21 04:30:00|68912.7|68902.7|68921.3|68901.3|68927.8|68913.8|68912.1|68901.2|411
1682051700000|2023-04-21 04:35:00|68921.2|68901.2|68929.5|68909.5|68930.7|68910.8|68916.3|68898.5|229
1682052000000|2023-04-21 04:40:00|68929.6|68909.6|68927.4|68907.4|68933.7|68913.7|68926.8|68906.8|330
1682052300000|2023-04-21 04:45:00|68927.3|68907.3|68926.8|68906.8|68928.8|68908.8|68925.7|68905.7|259
1682052600000|2023-04-21 04:50:00|68926.9|68906.9|68931.5|68911.5|68932.2|68912.2|68926.7|68906.7|248
1682052900000|2023-04-21 04:55:00|68931.4|68911.4|68931|68921|68934.5|68924.5|68926.3|68910.3|320
1682053200000|2023-04-21 05:00:00|68930.6|68920.6|68925.1|68915.1|68934.7|68924.7|68923.7|68913.7|395
1682053500000|2023-04-21 05:05:00|68925.2|68915.2|68926.9|68916.9|68933.9|68923.9|68925.2|68915.2|354
1682053800000|2023-04-21 05:10:00|68927.1|68917.1|68950.6|68940.6|68951.4|68941.4|68925.3|68915.3|474
1682054100000|2023-04-21 05:15:00|68950.7|68940.7|68947.2|68937.2|68953.1|68943.1|68939.3|68929.3|404
1682054400000|2023-04-21 05:20:00|68947.3|68937.3|68942.4|68932.4|68949.8|68939.8|68938|68928|401
1682054700000|2023-04-21 05:25:00|68942.7|68932.7|68942|68932|68945.8|68935.8|68938.9|68928.9|323
1682055000000|2023-04-21 05:30:00|68941.8|68931.8|68966|68956|68966.5|68956.5|68941.8|68931.8|555
1682055300000|2023-04-21 05:35:00|68965.9|68955.9|68963.2|68953.2|68976.6|68966.6|68960.1|68950.1|480
1682055600000|2023-04-21 05:40:00|68963.3|68953.3|68969.6|68959.6|68970.2|68960.2|68960.3|68950.3|465
1682055900000|2023-04-21 05:45:00|68969.5|68959.5|68953.3|68943.3|68969.5|68959.5|68950.3|68940.3|456
1682056200000|2023-04-21 05:50:00|68953.2|68943.2|68940.3|68930.3|68957.6|68947.6|68939.4|68929.4|335
1682056500000|2023-04-21 05:55:00|68940.4|68930.4|68951.7|68941.7|68954.4|68944.4|68937.5|68927.5|498
1682056800000|2023-04-21 06:00:00|68951.8|68941.8|68942.2|68932.2|68960|68950|68939.9|68929.9|644
1682057100000|2023-04-21 06:05:00|68942.6|68932.6|68938.7|68928.7|68946|68936|68933.4|68923.4|487
1682057400000|2023-04-21 06:10:00|68939|68929|68956.9|68946.9|68961.8|68951.8|68939|68929|551
1682057700000|2023-04-21 06:15:00|68957.2|68947.2|68954.8|68944.8|68959.2|68949.2|68948.8|68938.8|505
1682058000000|2023-04-21 06:20:00|68954.7|68944.7|68957.1|68947.1|68957.1|68947.1|68940.8|68930.8|493
1682058300000|2023-04-21 06:25:00|68957.2|68947.2|68996.4|68986.4|68998.4|68988.4|68957.2|68947.2|676
1682058600000|2023-04-21 06:30:00|68996.3|68986.3|68997.8|68987.8|69012.5|68999.1|68990.1|68980.1|760
1682058900000|2023-04-21 06:35:00|68997.9|68987.9|68999.3|68989.3|69024.6|69012|68991.5|68976.5|777
1682059200000|2023-04-21 06:40:00|68999.7|68989.7|68990.8|68980.8|69008.2|68995.2|68982.4|68972.4|706
1682059500000|2023-04-21 06:45:00|68990.7|68980.7|68993.1|68983.1|68997|68987|68978.4|68968.4|687
1682059800000|2023-04-21 06:50:00|68993.2|68983.2|68983.1|68973.1|68995.4|68985.4|68982|68972|569
1682060100000|2023-04-21 06:55:00|68983.4|68973.4|69057.9|69047.9|69059.4|69049.4|68983.4|68973.4|855
1682060400000|2023-04-21 07:00:00|69058|69048|69032.6|69022.6|69061.3|69051.3|69026.9|69011.9|619
1682060700000|2023-04-21 07:05:00|69032.8|69022.8|69036.4|69026.4|69045.5|69035|69029.2|69018.9|605
1682061000000|2023-04-21 07:10:00|69036.3|69026.3|69042.3|69022.3|69042.6|69028.1|69019.5|69009.5|562
1682061300000|2023-04-21 07:15:00|69042.4|69022.4|69032.9|69022.9|69043.2|69030.8|69024.7|69011.2|638
1682061600000|2023-04-21 07:20:00|69033|69023|69022.8|69012.8|69033.1|69023.1|69022.4|69012.4|428
1682061900000|2023-04-21 07:25:00|69023.1|69013.1|69033|69023|69035.3|69025.3|69023|69013|478
1682062200000|2023-04-21 07:30:00|69033.2|69023.2|69037.3|69027.3|69047.9|69037.9|69030.4|69020.4|662
1682062500000|2023-04-21 07:35:00|69038.3|69028.3|69045.4|69035.4|69051.1|69041.1|69038.3|69028.3|553
1682062800000|2023-04-21 07:40:00|69045.3|69035.3|69020.4|69010.4|69046.2|69036.2|69019.7|69009.7|613
1682063100000|2023-04-21 07:45:00|69020.6|69010.6|69024.5|69014.5|69029.3|69019.3|69010.2|69000.2|594
1682063400000|2023-04-21 07:50:00|69023.4|69013.4|68991.7|68981.7|69023.4|69013.4|68989.7|68979.7|576
1682063700000|2023-04-21 07:55:00|68991.6|68981.6|68993.7|68983.7|68998|68988|68986.1|68976.1|547
1682064000000|2023-04-21 08:00:00|68994.9|68984.9|68973.6|68963.6|68996.8|68986.8|68971.5|68961.5|654
1682064300000|2023-04-21 08:05:00|68973.5|68963.5|68978.6|68968.6|68985.3|68972.7|68970.7|68960.7|623
1682064600000|2023-04-21 08:10:00|68979.2|68969.2|68985.4|68975.4|68986.7|68976.7|68963.2|68953.2|587
1682064900000|2023-04-21 08:15:00|68985.2|68975.2|68974.1|68964.1|68985.8|68975.6|68965.8|68955.8|672
1682065200000|2023-04-21 08:20:00|68974|68964|68985.9|68975.9|68986.9|68976.9|68971.5|68961.5|508
1682065500000|2023-04-21 08:25:00|68986|68976|68991.8|68981.8|69002.4|68992.4|68985.9|68975.9|506
1682065800000|2023-04-21 08:30:00|68991.6|68981.6|68992.4|68982.4|68992.4|68982.4|68972.7|68962.7|662
1682066100000|2023-04-21 08:35:00|68992.5|68982.5|68981|68971|68992.5|68982.5|68974.3|68964.3|526
1682066400000|2023-04-21 08:40:00|68980.9|68970.9|68978.4|68968.4|68991.3|68981.3|68978.3|68968.3|546
1682066700000|2023-04-21 08:45:00|68978.5|68968.5|68991.1|68981.1|68992|68982|68978.5|68968.5|482
1682067000000|2023-04-21 08:50:00|68991|68981|68979.9|68959.9|68994.7|68984.7|68970.7|68958.2|533
1682067300000|2023-04-21 08:55:00|68980.2|68960.2|68971.7|68961.7|68981.7|68966.4|68966.3|68956.3|480
1682067600000|2023-04-21 09:00:00|68971.6|68961.6|68977.8|68967.8|68978.3|68968.3|68967.1|68957.1|504
1682067900000|2023-04-21 09:05:00|68977.9|68967.9|68971.7|68961.7|68980.4|68969.1|68966.1|68956.1|390
1682068200000|2023-04-21 09:10:00|68971.8|68961.8|68969.3|68959.3|68978.9|68968.9|68966.7|68956.7|452
1682068500000|2023-04-21 09:15:00|68969.4|68959.4|68962.1|68952.1|68977.5|68961.4|68958.5|68948.2|484
1682068800000|2023-04-21 09:20:00|68961.9|68951.9|68948.1|68938.1|68962.4|68952.4|68942.1|68932.1|433
1682069100000|2023-04-21 09:25:00|68948.2|68938.2|68951.4|68931.4|68952.1|68941.8|68945.5|68931.3|408
1682069400000|2023-04-21 09:30:00|68951.5|68931.5|68962.3|68952.3|68967.7|68957.7|68945.8|68931.3|526
1682069700000|2023-04-21 09:35:00|68962.2|68952.2|68963|68953|68964.6|68954.6|68951.6|68941.6|428
1682070000000|2023-04-21 09:40:00|68963.1|68953.1|68961.4|68951.4|68967.8|68957.8|68959.8|68949.8|432
1682070300000|2023-04-21 09:45:00|68961.6|68951.6|68975.6|68965.6|68982.5|68972.5|68961.6|68951.6|467
1682070600000|2023-04-21 09:50:00|68975.7|68965.7|68985.6|68975.6|68986.9|68976.9|68975.7|68965.7|434
1682070900000|2023-04-21 09:55:00|68984.9|68974.9|68992.5|68982.5|68995.9|68984.3|68978.6|68965.3|368
1682071200000|2023-04-21 10:00:00|68992.4|68982.4|68993|68983|69001.8|68991.8|68991.7|68981.7|378
1682071500000|2023-04-21 10:05:00|68993.1|68983.1|68993.8|68973.8|68996.2|68983.4|68991.5|68972.7|354
1682071800000|2023-04-21 10:10:00|68993.9|68973.9|68981.2|68961.2|68994.5|68974.5|68980.6|68960.6|376
1682072100000|2023-04-21 10:15:00|68984.6|68964.6|68981.8|68961.8|68984.6|68964.6|68978|68958|292
1682072400000|2023-04-21 10:20:00|68981.9|68961.9|68979.5|68969.5|68982.1|68970.2|68976|68961.8|301
1682072700000|2023-04-21 10:25:00|68979.8|68969.8|68979.6|68969.6|68982.6|68972.6|68979|68969|320
1682073000000|2023-04-21 10:30:00|68979.7|68969.7|68978.6|68968.6|68980.7|68970.7|68977.9|68967.9|355
1682073300000|2023-04-21 10:35:00|68978.9|68968.9|68964.1|68954.1|68979|68969|68963.3|68953.3|382
1682073600000|2023-04-21 10:40:00|68964.2|68954.2|68963|68953|68968.1|68958.1|68961|68951|322
1682073900000|2023-04-21 10:45:00|68962.9|68952.9|68961.8|68951.8|68964.6|68954.6|68959.3|68949.3|410
1682074200000|2023-04-21 10:50:00|68962.5|68952.5|68949.3|68939.3|68965.8|68955.8|68949|68939|464
1682074500000|2023-04-21 10:55:00|68949.7|68939.7|68957.5|68947.5|68961.6|68951.6|68949.2|68939.2|424
1682074800000|2023-04-21 11:00:00|68957.4|68947.4|68954.2|68944.2|68963|68953|68953.9|68943.9|448
1682075100000|2023-04-21 11:05:00|68953.8|68943.8|68957.3|68947.3|68958.9|68948.9|68950.3|68940.3|340
1682075400000|2023-04-21 11:10:00|68957.4|68947.4|68955.8|68945.8|68959.9|68949.9|68952.2|68942.2|394
1682075700000|2023-04-21 11:15:00|68954.8|68944.8|68965.6|68955.6|68966.2|68956.2|68953.8|68943.8|347
1682076000000|2023-04-21 11:20:00|68965.7|68955.7|68954.6|68944.6|68967.4|68957.4|68953.7|68943.7|411
1682076300000|2023-04-21 11:25:00|68954.7|68944.7|68960.4|68950.4|68961|68951|68947.5|68937.5|377
1682076600000|2023-04-21 11:30:00|68960.5|68950.5|68953.6|68943.6|68961.4|68950.7|68953|68940.3|529
1682076900000|2023-04-21 11:35:00|68953.5|68943.5|68950.9|68940.9|68953.6|68943.6|68948.2|68938.2|352
1682077200000|2023-04-21 11:40:00|68951|68941|68947.4|68937.4|68951.7|68941.7|68943.5|68933.5|345
1682077500000|2023-04-21 11:45:00|68947.6|68937.6|68952.2|68942.2|68957.6|68947.6|68943.6|68933.6|408
1682077800000|2023-04-21 11:50:00|68952|68942|68959.4|68949.4|68960.5|68950.5|68952|68942|354
1682078100000|2023-04-21 11:55:00|68959.8|68949.8|68955.1|68945.1|68961.3|68951.3|68953.6|68943.6|477
1682078400000|2023-04-21 12:00:00|68955|68945|68960.5|68950.5|68963.9|68953.9|68954.1|68944.1|433
1682078700000|2023-04-21 12:05:00|68960.2|68950.2|68970.6|68960.6|68971.8|68961.8|68959.9|68949.9|441
1682079000000|2023-04-21 12:10:00|68970|68960|68972.1|68962.1|68976.6|68966.6|68966.9|68956.9|559
1682079300000|2023-04-21 12:15:00|68972.2|68962.2|68969.7|68959.7|68972.5|68962.5|68967.3|68957.3|407
1682079600000|2023-04-21 12:20:00|68970.1|68960.1|68970.4|68960.4|68981.8|68971.8|68969.7|68959.7|603
1682079900000|2023-04-21 12:25:00|68970.3|68960.3|68958.2|68948.2|68970.5|68960.5|68958.1|68948.1|327
1682080200000|2023-04-21 12:30:00|68958.1|68948.1|68946.7|68936.7|68960.2|68950.2|68938.2|68928.2|566
1682080500000|2023-04-21 12:35:00|68946.6|68936.6|68951.3|68941.3|68954.8|68944.8|68945.1|68935.1|498
1682080800000|2023-04-21 12:40:00|68951.4|68941.4|68955.6|68945.6|68958|68948|68949.5|68939.5|558
1682081100000|2023-04-21 12:45:00|68955.5|68945.5|68958.3|68948.3|68960.4|68950.4|68947.3|68937.3|517
1682081400000|2023-04-21 12:50:00|68958.2|68948.2|68946|68936|68958.6|68948.6|68945.4|68935.4|483
1682081700000|2023-04-21 12:55:00|68946.1|68936.1|68943.8|68933.8|68946.3|68936.3|68938.2|68928.2|459
1682082000000|2023-04-21 13:00:00|68943.4|68933.4|68958.7|68948.7|68959|68949|68939.7|68929.7|790
1682082300000|2023-04-21 13:05:00|68958.8|68948.8|68963.2|68953.2|68970.2|68960.2|68950.9|68940.9|655
1682082600000|2023-04-21 13:10:00|68963.1|68953.1|68961|68951|68964.7|68954.7|68956.9|68946.9|638
1682082900000|2023-04-21 13:15:00|68960.9|68950.9|68956.7|68946.7|68962.5|68952.5|68945.8|68935.8|633
1682083200000|2023-04-21 13:20:00|68956.8|68946.8|68958.8|68948.8|68963.4|68953.4|68949.5|68939.5|666
1682083500000|2023-04-21 13:25:00|68958.5|68948.5|68952.4|68942.4|68962.1|68952.1|68949.1|68939.1|680
1682083800000|2023-04-21 13:30:00|68952.1|68942.1|68957|68947|68957|68947|68941.7|68931.7|769
1682084100000|2023-04-21 13:35:00|68956.9|68946.9|68941|68931|68961.6|68951.6|68939.2|68929.2|683
1682084400000|2023-04-21 13:40:00|68940.8|68930.8|68949.9|68929.9|68952.9|68937.9|68938.9|68924.9|698
1682084700000|2023-04-21 13:45:00|68950|68930|69019.1|69009.1|69020.7|69010.7|68950|68930|976
1682085000000|2023-04-21 13:50:00|69019.2|69009.2|69036|69026|69037.9|69027.9|69015.8|69005.8|856
1682085300000|2023-04-21 13:55:00|69036.3|69026.3|69040.3|69030.3|69050.8|69038.3|69031.5|69020.7|738
1682085600000|2023-04-21 14:00:00|69041.1|69031.1|69057.9|69047.9|69059.8|69049.8|69041.1|69031.1|763
1682085900000|2023-04-21 14:05:00|69057.8|69047.8|69057|69047|69062.6|69052.6|69049.9|69039.9|817
1682086200000|2023-04-21 14:10:00|69057.5|69047.5|69024.7|69014.7|69058.4|69048.4|69014|69004|774
1682086500000|2023-04-21 14:15:00|69024.5|69014.5|68991.4|68981.4|69029.9|69019.9|68989.8|68979.8|763
1682086800000|2023-04-21 14:20:00|68991.3|68981.3|68975.5|68965.5|69004.8|68994.8|68968.1|68958.1|720
1682087100000|2023-04-21 14:25:00|68975.4|68965.4|69003.3|68993.3|69006.6|68996.6|68974.3|68964.3|742
1682087400000|2023-04-21 14:30:00|69003.4|68993.4|69025.6|69015.6|69027.5|69017.5|69003|68993|700
1682087700000|2023-04-21 14:35:00|69025.5|69015.5|69036.6|69026.6|69037.5|69027.5|69021.6|69011.6|726
1682088000000|2023-04-21 14:40:00|69036.5|69026.5|69052.1|69042.1|69052.9|69042.9|69031.6|69021.6|650
1682088300000|2023-04-21 14:45:00|69052|69042|69054.4|69044.4|69055.5|69045.5|69047.8|69037.8|664
1682088600000|2023-04-21 14:50:00|69054.3|69044.3|69044.1|69034.1|69059.5|69049.5|69037.6|69027.6|677
1682088900000|2023-04-21 14:55:00|69044.2|69034.2|69011.5|69001.5|69044.2|69034.2|69011.2|69001.2|657
1682089200000|2023-04-21 15:00:00|69010.9|69000.9|69014.2|69004.2|69017.8|69007.8|68999.1|68989.1|595
1682089500000|2023-04-21 15:05:00|69014|69004|69010.2|69000.2|69015.5|69005.5|69003.9|68993.9|426
1682089800000|2023-04-21 15:10:00|69010.7|69000.7|69015.7|69005.7|69019.4|69009.4|69009.4|68999.4|432
1682090100000|2023-04-21 15:15:00|69015.8|69005.8|69004.3|68994.3|69016.6|69006.6|69003|68993|530
1682090400000|2023-04-21 15:20:00|69004.4|68994.4|69007.3|68997.3|69012.7|69002.7|69002.6|68992.6|541
1682090700000|2023-04-21 15:25:00|69007.5|68997.5|69008.1|68998.1|69022.2|69012.2|69004.4|68994.4|506
1682091000000|2023-04-21 15:30:00|69008.2|68998.2|69009.4|68999.4|69012.4|69002.4|69003.5|68993.5|434
1682091300000|2023-04-21 15:35:00|69009.5|68999.5|69020|69010|69021.7|69011.7|69007.5|68997.5|566
1682091600000|2023-04-21 15:40:00|69019.7|69009.7|69018.9|69008.9|69021.1|69011.1|69009.9|68999.9|589
1682091900000|2023-04-21 15:45:00|69019.1|69009.1|69019.4|69009.4|69024.5|69014.5|69011.5|69001.5|603
1682092200000|2023-04-21 15:50:00|69019.5|69009.5|69014.7|69004.7|69022.1|69012.1|69013.3|69003.3|487
1682092500000|2023-04-21 15:55:00|69014.6|69004.6|69010.9|69000.9|69014.7|69004.7|69009.3|68999.3|431
1682092800000|2023-04-21 16:00:00|69009.4|68999.4|69015.2|69005.2|69018.9|69008.9|69009.1|68999.1|399
1682093100000|2023-04-21 16:05:00|69015.6|69005.6|69017.2|69007.2|69017.8|69007.8|69009.1|68999.1|503
1682093400000|2023-04-21 16:10:00|69017.6|69007.6|69004.3|68994.3|69018.8|69008.8|69003.4|68993.4|451
1682093700000|2023-04-21 16:15:00|69004.4|68994.4|69013.8|68993.8|69017.4|69001.8|69003.9|68989.4|485
1682094000000|2023-04-21 16:20:00|69013.1|68993.1|69016.6|68996.6|69018.9|69008.9|69005.8|68990.7|474
1682094300000|2023-04-21 16:25:00|69016.7|68996.7|69015.7|69005.7|69021.1|69007.8|69011.1|68994.2|553
1682094600000|2023-04-21 16:30:00|69015.6|69005.6|69028|69018|69031.4|69021.4|69010.5|69000.5|490
1682094900000|2023-04-21 16:35:00|69027.9|69017.9|69025.1|69015.1|69029.5|69019.5|69023.4|69013.4|528
1682095200000|2023-04-21 16:40:00|69025.4|69015.4|69028.6|69018.6|69032.2|69022.2|69024|69014|401
1682095500000|2023-04-21 16:45:00|69028.5|69018.5|69030.2|69020.2|69032.1|69022.1|69024.1|69014.1|394
1682095800000|2023-04-21 16:50:00|69030.1|69020.1|69022.6|69012.6|69036.6|69026.6|69022.6|69012.6|381
1682096100000|2023-04-21 16:55:00|69023|69013|69027.4|69017.4|69030.5|69020.5|69020.4|69010.4|443
1682096400000|2023-04-21 17:00:00|69028|69018|69027.4|69017.4|69028.5|69018.5|69019.9|69009.9|337
1682096700000|2023-04-21 17:05:00|69027.3|69017.3|69017.6|69007.6|69027.4|69017.4|69017|69007|242
1682097000000|2023-04-21 17:10:00|69017.7|69007.7|69019.1|69009.1|69021.4|69011.4|69017.3|69007.3|370
1682097300000|2023-04-21 17:15:00|69019|69009|69020.2|69010.2|69024.6|69014.6|69018.9|69008.9|380
1682097600000|2023-04-21 17:20:00|69020.3|69010.3|69018.3|69008.3|69020.9|69010.9|69017.4|69007.4|318
1682097900000|2023-04-21 17:25:00|69018.2|69008.2|69014.1|69004.1|69020|69010|69013.8|69003.8|389
1682098200000|2023-04-21 17:30:00|69014|69004|69010.5|69000.5|69016|69006|69009.5|68999.5|311
1682098500000|2023-04-21 17:35:00|69010.6|69000.6|69013.1|69003.1|69014.5|69004.5|69009.5|68999.5|315
1682098800000|2023-04-21 17:40:00|69012.9|69002.9|69011.9|69001.9|69013.4|69003.4|69009.6|68999.6|300
1682099100000|2023-04-21 17:45:00|69011.8|69001.8|69007.4|68997.4|69015.1|69005.1|69007.2|68997.2|298
1682099400000|2023-04-21 17:50:00|69007.5|68997.5|69004.7|68994.7|69008.4|68998.4|69002.8|68992.8|288
1682099700000|2023-04-21 17:55:00|69004.6|68994.6|68998.1|68988.1|69010.1|69000.1|68997.4|68987.4|472
1682100000000|2023-04-21 18:00:00|68998|68988|68998.4|68988.4|69000|68990|68997|68987|301
1682100300000|2023-04-21 18:05:00|68998.3|68988.3|68988.4|68978.4|68998.3|68988.3|68985.3|68975.3|282
1682100600000|2023-04-21 18:10:00|68988.3|68978.3|68996.1|68986.1|68997.4|68987.4|68985.8|68975.8|213
1682100900000|2023-04-21 18:15:00|68996|68986|68999|68989|68999.7|68989.7|68993.6|68983.6|291
1682101200000|2023-04-21 18:20:00|68998.6|68988.6|68998.3|68988.3|69000|68990|68997.1|68987.1|305
1682101500000|2023-04-21 18:25:00|68998.2|68988.2|69003.4|68993.4|69005.3|68995.3|68996.6|68986.6|333
1682101800000|2023-04-21 18:30:00|69003.5|68993.5|69006.9|68996.9|69012.3|69002.3|69003.5|68993.5|314
1682102100000|2023-04-21 18:35:00|69006.8|68996.8|69010.7|69000.7|69013|69003|69005.7|68995.7|267
1682102400000|2023-04-21 18:40:00|69010.6|69000.6|69011.4|69001.4|69012.1|69002.1|69007.9|68997.9|256
1682102700000|2023-04-21 18:45:00|69011.3|69001.3|69012.9|69002.9|69013.5|69003.5|69010.4|69000.4|181
1682103000000|2023-04-21 18:50:00|69013|69003|69019.7|69009.7|69020.4|69010.4|69012.9|69002.9|172
1682103300000|2023-04-21 18:55:00|69019.8|69009.8|69021|69011|69022.6|69012.6|69017.8|69007.8|354
1682103600000|2023-04-21 19:00:00|69020.8|69010.8|69024.3|69014.3|69024.3|69014.3|69019.3|69009.3|302
1682103900000|2023-04-21 19:05:00|69024.2|69014.2|69012.2|69002.2|69024.2|69014.2|69011.9|69001.9|269
1682104200000|2023-04-21 19:10:00|69012.1|69002.1|69013.1|69003.1|69015.4|69005.4|69010.8|69000.8|266
1682104500000|2023-04-21 19:15:00|69013.2|69003.2|69011.9|69001.9|69013.9|69003.9|69009.8|68999.8|325
1682104800000|2023-04-21 19:20:00|69011.8|69001.8|69008.9|68998.9|69012.8|69002.8|69007.6|68997.6|298
1682105100000|2023-04-21 19:25:00|69009.1|68999.1|69006|68996|69009.4|68999.4|69006|68996|258
1682105400000|2023-04-21 19:30:00|69005.5|68995.5|69009.1|68999.1|69009.5|68999.5|69005.5|68995.5|422
1682105700000|2023-04-21 19:35:00|69009|68999|69008.4|68998.4|69009.3|68999.3|69007.5|68997.5|177
1682106000000|2023-04-21 19:40:00|69008.5|68998.5|69002.8|68992.8|69009|68999|69002.8|68992.8|355
1682106300000|2023-04-21 19:45:00|69002.9|68992.9|68998.3|68988.3|69003.4|68993.4|68997.6|68987.6|234
1682106600000|2023-04-21 19:50:00|68998.4|68988.4|69001.5|68991.5|69002.5|68992.5|68998|68988|377
1682106900000|2023-04-21 19:55:00|69001.6|68991.6|68998.8|68988.8|69001.7|68991.7|68997.4|68987.4|393
1682107200000|2023-04-21 20:00:00|68998.9|68988.9|68996.7|68986.7|68998.9|68988.9|68996|68986|126
1682107500000|2023-04-21 20:05:00|68996.6|68986.6|68989.9|68969.9|68998.9|68986.7|68984.4|68969.3|171
1682107800000|2023-04-21 20:10:00|68990|68970|68980.3|68970.3|68990.7|68975.1|68979.9|68969.8|157
1682108100000|2023-04-21 20:15:00|68980.6|68970.6|68981.6|68971.6|68982.2|68972.2|68980.3|68970.3|127
1682108400000|2023-04-21 20:20:00|68981.8|68971.8|68982.4|68972.4|68982.5|68972.5|68981.4|68971.4|72
1682108700000|2023-04-21 20:25:00|68982.6|68972.6|68995.4|68975.4|68997.2|68977.2|68982|68968.4|182
1682109000000|2023-04-21 20:30:00|68995.5|68975.5|68995.9|68975.9|68996.7|68976.7|68995.4|68975.4|96
1682109300000|2023-04-21 20:35:00|68996|68976|68997.7|68977.7|68997.8|68977.8|68996|68976|43
1682109600000|2023-04-21 20:40:00|68997.6|68977.6|68999.8|68979.8|69000.1|68980.1|68996.9|68976.9|67
1682109900000|2023-04-21 20:45:00|68999.7|68979.7|69014.2|68994.2|69019|68999|68999.1|68979.1|127
1682110200000|2023-04-21 20:50:00|69013.5|68993.5|68998.9|68978.9|69013.5|68993.5|68998.6|68978.6|142
1682110500000|2023-04-21 20:55:00|68998.4|68978.4|69039.7|68956.3|69039.7|68988.5|68998.4|68953.8|117
1682280000000|2023-04-23 20:00:00|68969.7|68843.7|69017.9|68995.9|69036.2|69000.2|68967.6|68841.6|8
1682281800000|2023-04-23 20:30:00|69036.2|68936.5|69017.9|68995.9|69036.2|68995.9|69017.9|68936.5|2
1682282700000|2023-04-23 20:45:00|69036.2|68936.5|69036.2|68936.5|69036.2|68936.5|69036.2|68936.5|1
1682283000000|2023-04-23 20:50:00|69017.9|68995.9|69017.9|68995.9|69017.9|68995.9|69017.9|68995.9|1
1682283300000|2023-04-23 20:55:00|69066.2|68961.5|69065.1|68939.1|69085.8|68961.5|69065.1|68939.1|3
1682283600000|2023-04-23 21:00:00|69012.8|68990.8|69047.6|68921.6|69048.5|68990.8|69012.5|68921.6|7
1682283900000|2023-04-23 21:05:00|69048|68922|69038.8|68915|69048.5|68922.5|69029|68903|27
1682284200000|2023-04-23 21:10:00|69038.2|68912.2|69040.5|68955.1|69040.5|68955.2|69038.2|68912.2|23
1682284500000|2023-04-23 21:15:00|69040.7|68954.6|69039.1|68955.2|69040.7|68955.4|69038.6|68954.1|42
1682284800000|2023-04-23 21:20:00|69040.2|68954.9|69040.2|68953.6|69040.2|68955.1|69040.1|68953.6|11
1682285100000|2023-04-23 21:25:00|69000|68978|69040.2|68954.2|69040.2|68978|69000|68953.9|3
1682285400000|2023-04-23 21:30:00|69044.6|68958.1|69037.9|68945.6|69044.6|68961.5|69036.5|68944.3|45
1682285700000|2023-04-23 21:35:00|69023.4|68945.3|69008.8|68986.8|69038|68986.8|69007.5|68940.1|11
1682286000000|2023-04-23 21:40:00|69007.4|68985.4|69036.5|68965|69039.1|68986.3|69007.4|68962.7|25
1682286300000|2023-04-23 21:45:00|69036.6|68964.8|69037.3|68968.9|69039.3|68969.5|69032.5|68963.7|19
1682286600000|2023-04-23 21:50:00|69032.5|68966.5|69034.4|68962.6|69038.1|68968.9|69032.5|68962.5|27
1682286900000|2023-04-23 21:55:00|69032.9|68965.7|69038.6|68959.9|69042.7|68966.3|69032.9|68954.8|27
1682287200000|2023-04-23 22:00:00|69039.2|68956.7|69043.6|68961.5|69056|68964.8|69036|68941|94
1682287500000|2023-04-23 22:05:00|69043.7|68962.9|69043.2|68935.5|69045.3|68968.6|69034.7|68915.7|99
1682287800000|2023-04-23 22:10:00|69043.3|68930.3|69044.3|68930.5|69044.3|68935.5|69034.9|68915.9|23
1682288100000|2023-04-23 22:15:00|69043.8|68921.8|69025.7|68942|69046.9|68949.4|68998.2|68921.8|96
1682288400000|2023-04-23 22:20:00|69026.1|68942.4|69042.8|68945.1|69046.6|68946|69026.1|68936.2|78
1682288700000|2023-04-23 22:25:00|69046.6|68945|69040.7|68948.7|69046.6|68949.5|69033.4|68945|40
1682289000000|2023-04-23 22:30:00|69040.1|68948|69040.3|68947.7|69041.4|68949.1|69032.9|68946.9|18
1682289300000|2023-04-23 22:35:00|69033.6|68947.6|69010.4|68946.2|69040.4|68949|68996.4|68938.6|77
1682289600000|2023-04-23 22:40:00|69010.6|68946.3|69008.9|68946.4|69010.6|68948.9|69005.2|68945.9|29
1682289900000|2023-04-23 22:45:00|69006.3|68947.9|69011.3|68949|69011.6|68953|68988.2|68940|63
1682290200000|2023-04-23 22:50:00|69005.9|68953.9|69010.9|68949.7|69014.7|68957.2|69002|68949.1|23
1682290500000|2023-04-23 22:55:00|69011|68952.2|69013.6|68953.1|69014.8|68957.4|69001.9|68949.8|27
1682290800000|2023-04-23 23:00:00|69010.6|68953.3|68989.8|68952.7|69010.6|68958.8|68988.5|68949.2|113
1682291100000|2023-04-23 23:05:00|68990.7|68952.8|69000.9|68952.4|69001.5|68955.4|68981.1|68948.1|83
1682291400000|2023-04-23 23:10:00|68995.7|68954|68994.8|68954.7|69001.6|68956.2|68993|68951.5|76
1682291700000|2023-04-23 23:15:00|69000.6|68952.2|69000.4|68952.9|69001.2|68957.6|68990.9|68952.2|26
1682292000000|2023-04-23 23:20:00|68996.2|68953.1|68985.6|68948.8|69001.5|68960.5|68983|68947.1|101
1682292300000|2023-04-23 23:25:00|68988.4|68949.1|68974.4|68954.4|68988.4|68957.6|68974.4|68948.6|74
1682292600000|2023-04-23 23:30:00|68981.7|68951.2|68972.1|68952.1|68984|68956.7|68971.7|68950.1|57
1682292900000|2023-04-23 23:35:00|68972|68952|68972|68952|68972.9|68952.9|68971.1|68951.1|40
1682293200000|2023-04-23 23:40:00|68971.9|68951.9|68972.4|68952.4|68975.5|68955.5|68969.9|68949.9|81
1682293500000|2023-04-23 23:45:00|68972.6|68952.6|68965.3|68945.3|68972.9|68952.9|68962.4|68942.4|465
1682293800000|2023-04-23 23:50:00|68965.2|68945.2|68958.5|68938.5|68967.7|68947.7|68951.3|68931.3|293
1682294100000|2023-04-23 23:55:00|68958.4|68938.4|68965.9|68945.9|68972.4|68952.4|68957.2|68937.2|558
1682294400000|2023-04-24 00:00:00|68966.8|68946.8|68983.4|68963.4|68990.4|68970.4|68966.4|68946.4|291
1682294700000|2023-04-24 00:05:00|68983.5|68963.5|68965.4|68945.4|68983.5|68963.5|68961.8|68941.8|277
1682295000000|2023-04-24 00:10:00|68965.8|68945.8|68968.2|68948.2|68968.5|68948.5|68964.9|68944.9|210
1682295300000|2023-04-24 00:15:00|68967.4|68947.4|68977.5|68957.5|68977.6|68957.6|68957.6|68941.7|215
1682295600000|2023-04-24 00:20:00|68977.6|68957.6|68982.5|68962.5|68982.6|68967.7|68976.1|68957.1|231
1682295900000|2023-04-24 00:25:00|68982.4|68962.4|68985.9|68965.9|68987.4|68973|68979.3|68961.9|219
1682296200000|2023-04-24 00:30:00|68986.2|68966.2|68979|68969|68988.4|68978.4|68977|68965.9|289
1682296500000|2023-04-24 00:35:00|68979.5|68969.5|68987.2|68977.2|68988|68978|68979.3|68969.3|216
1682296800000|2023-04-24 00:40:00|68987.1|68977.1|68983.2|68973.2|68993.8|68983.8|68983|68973|278
1682297100000|2023-04-24 00:45:00|68983.3|68973.3|68982.6|68972.6|68987.8|68977.8|68981.9|68971.9|201
1682297400000|2023-04-24 00:50:00|68982.5|68972.5|68959.7|68949.7|68983.1|68973.1|68958.3|68948.3|336
1682297700000|2023-04-24 00:55:00|68960.1|68950.1|68945.1|68935.1|68962.8|68951.8|68939.9|68929.9|362
1682298000000|2023-04-24 01:00:00|68945|68935|68947.3|68937.3|68958.5|68948.5|68945|68935|505
1682298300000|2023-04-24 01:05:00|68947.7|68937.7|68952.2|68942.2|68958.9|68948.9|68941.2|68931.2|454
1682298600000|2023-04-24 01:10:00|68952.1|68942.1|68953.8|68933.8|68958.1|68944.5|68944.6|68933.8|304
1682298900000|2023-04-24 01:15:00|68954|68934|68944.4|68934.4|68954|68941.6|68939.7|68923.7|410
1682299200000|2023-04-24 01:20:00|68944.5|68934.5|68931.9|68921.9|68950|68940|68930.4|68920.4|440
1682299500000|2023-04-24 01:25:00|68931.7|68921.7|68939.5|68929.5|68939.7|68929.7|68915.1|68905.1|472
1682299800000|2023-04-24 01:30:00|68939.4|68929.4|68956.5|68946.5|68969.6|68959.6|68938.4|68928.4|632
1682300100000|2023-04-24 01:35:00|68956.4|68946.4|68994.3|68984.3|68995.6|68985.6|68955.6|68945.6|571
1682300400000|2023-04-24 01:40:00|68994.1|68984.1|69003.8|68993.8|69016.4|69006.4|68990.8|68980.8|559
1682300700000|2023-04-24 01:45:00|69003.9|68993.9|69015.2|69005.2|69015.6|69005.6|68993.2|68983.2|561
1682301000000|2023-04-24 01:50:00|69015.1|69005.1|69034.2|69024.2|69035.4|69025.4|69011.9|69001.9|458
1682301300000|2023-04-24 01:55:00|69034.1|69024.1|69064.1|69054.1|69072.5|69062.5|69024.5|69014.5|606
1682301600000|2023-04-24 02:00:00|69064.2|69054.2|69071|69061|69090.7|69080.7|69064.2|69054.2|630
1682301900000|2023-04-24 02:05:00|69070.9|69060.9|69051.6|69041.6|69070.9|69060.9|69047.3|69037.3|515
1682302200000|2023-04-24 02:10:00|69051.9|69041.9|69040.7|69030.7|69058.5|69048.5|69034.5|69024.5|506
1682302500000|2023-04-24 02:15:00|69040.9|69030.9|69047.5|69037.5|69055.5|69045.5|69040|69030|545
1682302800000|2023-04-24 02:20:00|69050.7|69040.7|69064.4|69054.4|69065.3|69055.3|69050.4|69040.4|525
1682303100000|2023-04-24 02:25:00|69064.5|69054.5|69054.5|69044.5|69077.7|69067.7|69054.2|69044.2|448
1682303400000|2023-04-24 02:30:00|69054.4|69044.4|69059.2|69049.2|69066.3|69056.3|69051.1|69041.1|483
1682303700000|2023-04-24 02:35:00|69059.3|69049.3|69077.4|69067.4|69082.7|69072.7|69059.2|69049.2|497
1682304000000|2023-04-24 02:40:00|69077.3|69067.3|69074.6|69064.6|69077.6|69067.6|69066.4|69056.4|488
1682304300000|2023-04-24 02:45:00|69074.4|69064.4|69094.5|69084.5|69096.5|69086.5|69072.1|69062.1|493
1682304600000|2023-04-24 02:50:00|69094.4|69084.4|69112.8|69102.8|69115.4|69105.4|69092.2|69082.2|564
1682304900000|2023-04-24 02:55:00|69112.9|69102.9|69128.3|69118.3|69132.8|69122.8|69111.5|69101.5|534
1682305200000|2023-04-24 03:00:00|69128.6|69118.6|69114.1|69104.1|69131.2|69121.2|69111.9|69101.9|641
1682305500000|2023-04-24 03:05:00|69113.8|69103.8|69099.9|69089.9|69113.8|69103.8|69095.3|69085.3|489
1682305800000|2023-04-24 03:10:00|69100|69090|69088.2|69078.2|69108.5|69098.5|69081.9|69071.9|536
1682306100000|2023-04-24 03:15:00|69088.8|69078.8|69094.6|69084.6|69097.6|69087.6|69072.6|69062.6|543
1682306400000|2023-04-24 03:20:00|69094.8|69084.8|69084.2|69074.2|69097.9|69087.9|69077.8|69067.8|382
1682306700000|2023-04-24 03:25:00|69084.1|69074.1|69088.8|69078.8|69088.8|69078.8|69080.2|69070.2|375
1682307000000|2023-04-24 03:30:00|69088.9|69078.9|69087.1|69077.1|69089.4|69079.4|69085.7|69075.7|348
1682307300000|2023-04-24 03:35:00|69087.2|69077.2|69095.8|69085.8|69103.5|69093.5|69086.1|69076.1|522
1682307600000|2023-04-24 03:40:00|69095.9|69085.9|69108.5|69098.5|69108.5|69098.5|69093.9|69083.9|423
1682307900000|2023-04-24 03:45:00|69109.1|69099.1|69098.8|69088.8|69118.4|69108.4|69097.7|69087.7|403
1682308200000|2023-04-24 03:50:00|69098.9|69088.9|69093|69083|69099|69089|69090.1|69080.1|295
1682308500000|2023-04-24 03:55:00|69093.1|69083.1|69090.6|69080.6|69093.5|69083.5|69089.1|69079.1|277
1682308800000|2023-04-24 04:00:00|69091.2|69081.2|69099.5|69089.5|69102.9|69092.9|69089.7|69079.7|357
1682309100000|2023-04-24 04:05:00|69099.4|69089.4|69111|69101|69111.3|69101.3|69090.7|69080.7|351
1682309400000|2023-04-24 04:10:00|69111.1|69101.1|69114.5|69104.5|69119.9|69109.9|69111.1|69101.1|334
1682309700000|2023-04-24 04:15:00|69114.6|69104.6|69115.5|69105.5|69116.9|69106.9|69111.8|69101.8|376
1682310000000|2023-04-24 04:20:00|69115.4|69105.4|69114.9|69104.9|69116.4|69106.4|69110.9|69100.9|360
1682310300000|2023-04-24 04:25:00|69114.8|69104.8|69120.4|69110.4|69125.1|69115.1|69113.8|69103.8|411
1682310600000|2023-04-24 04:30:00|69120.5|69110.5|69111.2|69101.2|69120.9|69110.9|69104.7|69094.7|369
1682310900000|2023-04-24 04:35:00|69111.1|69101.1|69120.9|69110.9|69120.9|69110.9|69109.7|69099.7|402
1682311200000|2023-04-24 04:40:00|69120.8|69110.8|69114.6|69104.6|69121.7|69111.7|69103.8|69093.8|452
1682311500000|2023-04-24 04:45:00|69114.7|69104.7|69113.4|69103.4|69115.5|69105.5|69105|69095|370
1682311800000|2023-04-24 04:50:00|69113.5|69103.5|69110.4|69100.4|69114.5|69104.5|69105.5|69095.5|343
1682312100000|2023-04-24 04:55:00|69110.6|69100.6|69109.6|69099.6|69112.8|69102.8|69103.9|69093.9|393
1682312400000|2023-04-24 05:00:00|69109.7|69099.7|69114|69104|69121.4|69111.4|69105.3|69095.3|561
1682312700000|2023-04-24 05:05:00|69113.9|69103.9|69121.7|69111.7|69133.5|69123.5|69113.9|69103.9|491
1682313000000|2023-04-24 05:10:00|69123.2|69113.2|69116|69106|69125.3|69115.3|69114.4|69104.4|487
1682313300000|2023-04-24 05:15:00|69116.6|69106.6|69117.8|69107.8|69122.7|69112.7|69111.3|69101.3|387
1682313600000|2023-04-24 05:20:00|69117.9|69107.9|69119.2|69109.2|69128.9|69118.9|69112.9|69102.9|489
1682313900000|2023-04-24 05:25:00|69118.9|69108.9|69114.6|69104.6|69121.7|69111.7|69112.6|69102.6|442
1682314200000|2023-04-24 05:30:00|69114.5|69104.5|69103.2|69093.2|69121.4|69111.4|69097.1|69087.1|631
1682314500000|2023-04-24 05:35:00|69103.1|69093.1|69102.6|69092.6|69110.9|69100.9|69095.8|69085.8|522
1682314800000|2023-04-24 05:40:00|69102.5|69092.5|69096.5|69086.5|69104.4|69094.4|69091.6|69081.6|501
1682315100000|2023-04-24 05:45:00|69096.4|69086.4|69086.9|69076.9|69103.2|69093.2|69086.5|69076.5|537
1682315400000|2023-04-24 05:50:00|69086.8|69076.8|69089.3|69079.3|69097.2|69087.2|69081.7|69071.7|456
1682315700000|2023-04-24 05:55:00|69089.2|69079.2|69050.8|69040.8|69089.2|69079.2|69050.8|69040.8|483
1682316000000|2023-04-24 06:00:00|69050.5|69040.5|69072.4|69062.4|69078.2|69068.2|69046.3|69036.3|767
1682316300000|2023-04-24 06:05:00|69072.5|69062.5|69071.3|69061.3|69074.5|69064.5|69055.4|69045.4|675
1682316600000|2023-04-24 06:10:00|69071.2|69061.2|69054.8|69044.8|69075.3|69065.3|69054.2|69044.2|626
1682316900000|2023-04-24 06:15:00|69054.9|69044.9|69062.3|69052.3|69069.5|69059.5|69053.9|69043.9|626
1682317200000|2023-04-24 06:20:00|69062.4|69052.4|69067.1|69057.1|69075.5|69065.5|69060.2|69050.2|528
1682317500000|2023-04-24 06:25:00|69067.2|69057.2|69065.1|69055.1|69072|69062|69062.6|69052.6|575
1682317800000|2023-04-24 06:30:00|69065.2|69055.2|69073|69063|69073.9|69063.9|69064.6|69054.6|469
1682318100000|2023-04-24 06:35:00|69072.9|69062.9|69068.6|69058.6|69073.5|69063.5|69065.9|69055.9|458
1682318400000|2023-04-24 06:40:00|69068.5|69058.5|69089.7|69079.7|69092.3|69082.3|69068.4|69058.4|663
1682318700000|2023-04-24 06:45:00|69089.8|69079.8|69083.7|69073.7|69090.7|69080.7|69072.2|69062.2|665
1682319000000|2023-04-24 06:50:00|69083.8|69073.8|69075.7|69065.7|69083.8|69073.8|69068.4|69058.4|530
1682319300000|2023-04-24 06:55:00|69074.4|69064.4|69065.6|69055.6|69075.7|69065.7|69061.4|69051.4|561
1682319600000|2023-04-24 07:00:00|69065.5|69055.5|69069.5|69059.5|69075.8|69065.8|69065.2|69055.2|567
1682319900000|2023-04-24 07:05:00|69069.4|69059.4|69084.8|69074.8|69087.8|69077.8|69067.2|69057.2|557
1682320200000|2023-04-24 07:10:00|69084.7|69074.7|69093.3|69083.3|69100.3|69090.3|69084.7|69074.7|483
1682320500000|2023-04-24 07:15:00|69093.4|69083.4|69085.2|69075.2|69094.8|69084.8|69078|69068|503
1682320800000|2023-04-24 07:20:00|69085.6|69075.6|69070.1|69060.1|69086.4|69076.4|69069.9|69059.9|458
1682321100000|2023-04-24 07:25:00|69070|69060|69056|69046|69071.1|69061.1|69048.7|69038.7|652
1682321400000|2023-04-24 07:30:00|69055.8|69045.8|69047.5|69037.5|69055.8|69045.8|69032.4|69022.4|566
1682321700000|2023-04-24 07:35:00|69047.7|69037.7|69043.1|69033.1|69052.4|69042.4|69034.6|69024.6|485
1682322000000|2023-04-24 07:40:00|69043.4|69033.4|69053.6|69043.6|69055.5|69045.5|69043.4|69033.4|463
1682322300000|2023-04-24 07:45:00|69053.7|69043.7|69058.4|69048.4|69059.3|69049.3|69048.2|69038.2|482
1682322600000|2023-04-24 07:50:00|69058.3|69048.3|69052.3|69042.3|69058.7|69048.7|69047|69037|483
1682322900000|2023-04-24 07:55:00|69052.8|69042.8|69044.5|69034.5|69055.4|69045.4|69043.9|69033.9|453
1682323200000|2023-04-24 08:00:00|69043.9|69033.9|69024.9|69014.9|69044.2|69034.2|69022.3|69012.3|585
1682323500000|2023-04-24 08:05:00|69025.8|69015.8|69037.1|69027.1|69040.9|69030.9|69019.1|69009.1|612
1682323800000|2023-04-24 08:10:00|69036.8|69026.8|69043.1|69033.1|69043.1|69033.1|69031.3|69021.3|541
1682324100000|2023-04-24 08:15:00|69043.6|69033.6|69045.9|69035.9|69047.2|69037.2|69040.2|69030.2|461
1682324400000|2023-04-24 08:20:00|69046.1|69036.1|69042.8|69032.8|69047.3|69037.3|69035.2|69025.2|511
1682324700000|2023-04-24 08:25:00|69042.9|69032.9|69053.3|69043.3|69053.9|69043.9|69042.8|69032.8|412
1682325000000|2023-04-24 08:30:00|69053.2|69043.2|69032.3|69022.3|69056.3|69046.3|69032.2|69022.2|599
1682325300000|2023-04-24 08:35:00|69032.2|69022.2|69052.7|69042.7|69056.1|69046.1|69030.1|69020.1|606
1682325600000|2023-04-24 08:40:00|69052.8|69042.8|69069.7|69059.7|69073|69063|69052.8|69042.8|610
1682325900000|2023-04-24 08:45:00|69069.8|69059.8|69057.8|69047.8|69070.7|69060.7|69056|69046|534
1682326200000|2023-04-24 08:50:00|69057.9|69047.9|69047.3|69037.3|69062.8|69052.8|69047|69037|557
1682326500000|2023-04-24 08:55:00|69048.9|69038.9|69036.1|69026.1|69052|69042|69032.5|69016.9|617
1682326800000|2023-04-24 09:00:00|69035.9|69025.9|69035.4|69025.4|69048.3|69029.1|69028.8|69016|712
1682327100000|2023-04-24 09:05:00|69035.2|69025.2|68996.6|68986.6|69043|69027.4|68992.7|68982.7|662
1682327400000|2023-04-24 09:10:00|68996.4|68986.4|69000.8|68990.8|69017.7|69000|68995.7|68985.7|639
1682327700000|2023-04-24 09:15:00|69000.7|68990.7|69008.4|68998.4|69012.3|69002.3|68994.9|68980.3|569
1682328000000|2023-04-24 09:20:00|69008.2|68998.2|69019.3|69009.3|69028|69018|69005.8|68995.8|606
1682328300000|2023-04-24 09:25:00|69019.4|69009.4|68996.9|68986.9|69023.5|69013.5|68991.9|68981.9|555
1682328600000|2023-04-24 09:30:00|68997|68987|68992.2|68982.2|68999.7|68989.7|68990.4|68980.4|428
1682328900000|2023-04-24 09:35:00|68992.3|68982.3|68992.1|68982.1|68994.3|68984.3|68986.5|68976.5|373
1682329200000|2023-04-24 09:40:00|68992|68982|68995.2|68985.2|68995.6|68985.6|68989.2|68979.2|263
1682329500000|2023-04-24 09:45:00|68995.1|68985.1|69014.2|69004.2|69015.5|69005.5|68995|68985|322
1682329800000|2023-04-24 09:50:00|69014.3|69004.3|69012.6|69002.6|69014.4|69004.4|69005.7|68995.7|312
1682330100000|2023-04-24 09:55:00|69013.1|69003.1|69029.8|69019.8|69030.7|69020.7|69013.1|69003.1|511
1682330400000|2023-04-24 10:00:00|69029.6|69019.6|69022.4|69012.4|69030.5|69020.5|69021.9|69011.9|310
1682330700000|2023-04-24 10:05:00|69022.3|69012.3|69029.6|69019.6|69032.8|69022.8|69020.9|69010.9|337
1682331000000|2023-04-24 10:10:00|69029.5|69019.5|69028.4|69018.4|69030.1|69020.1|69026.8|69016.8|368
1682331300000|2023-04-24 10:15:00|69026.4|69016.4|69029.3|69009.3|69033.2|69019.3|69019.7|69007.7|759
1682331600000|2023-04-24 10:20:00|69029.2|69009.2|69024.9|69014.9|69029.4|69016.1|69018.5|69008.1|390
1682331900000|2023-04-24 10:25:00|69024.7|69014.7|69016.3|69006.3|69025.8|69015.8|69015.6|69005.6|462
1682332200000|2023-04-24 10:30:00|69016.2|69006.2|69004.4|68994.4|69017.8|69007.8|68997.4|68982.8|524
1682332500000|2023-04-24 10:35:00|69004.3|68994.3|68997.5|68987.5|69005|68995|68996.7|68986.7|374
1682332800000|2023-04-24 10:40:00|68997.8|68987.8|68998.4|68988.4|69001.1|68991.1|68995.1|68985.1|431
1682333100000|2023-04-24 10:45:00|68998.3|68988.3|68989.3|68979.3|68998.6|68988.6|68984.9|68974.9|420
1682333400000|2023-04-24 10:50:00|68989.2|68979.2|68984.3|68974.3|68989.2|68979.2|68983.6|68973.6|366
1682333700000|2023-04-24 10:55:00|68984.4|68974.4|68986.5|68976.5|68987.5|68977.5|68983|68973|426
1682334000000|2023-04-24 11:00:00|68986.4|68976.4|68989|68979|68989.3|68979.3|68983.8|68973.8|392
1682334300000|2023-04-24 11:05:00|68989.3|68979.3|68994.7|68984.7|68996|68986|68986.2|68976.2|428
1682334600000|2023-04-24 11:10:00|68995.3|68985.3|68995.3|68985.3|68996.2|68986.2|68992.9|68982.9|382
1682334900000|2023-04-24 11:15:00|68995.2|68985.2|68997.5|68987.5|68998|68988|68993.7|68983.7|332
1682335200000|2023-04-24 11:20:00|68997.6|68987.6|68998.5|68988.5|68998.8|68988.8|68992.4|68982.4|410
1682335500000|2023-04-24 11:25:00|68998.4|68988.4|68996.7|68986.7|69003|68993|68994.8|68984.8|338
1682335800000|2023-04-24 11:30:00|68996.8|68986.8|69006.9|68996.9|69006.9|68996.9|68993.1|68983.1|397
1682336100000|2023-04-24 11:35:00|69007|68997|69000.3|68990.3|69007|68997|68998.5|68988.5|362
1682336400000|2023-04-24 11:40:00|69000.2|68990.2|69002.7|68992.7|69004|68994|68999.3|68989.3|375
1682336700000|2023-04-24 11:45:00|69002.8|68992.8|69000.8|68990.8|69003|68993|68998.5|68988.5|360
1682337000000|2023-04-24 11:50:00|69000.7|68990.7|68999.4|68989.4|69001.1|68991.1|68998.3|68988.3|350
1682337300000|2023-04-24 11:55:00|68999.5|68989.5|69000.4|68990.4|69006.4|68996.4|68999.3|68989.3|404
1682337600000|2023-04-24 12:00:00|69000.3|68990.3|69012.4|69002.4|69013.8|69003.8|68999.2|68989.2|378
1682337900000|2023-04-24 12:05:00|69012.6|69002.6|69016.7|69006.7|69016.7|69006.7|69003.6|68993.6|321
1682338200000|2023-04-24 12:10:00|69018|69008|69025.9|69015.9|69027.4|69017.4|69015|69005|331
1682338500000|2023-04-24 12:15:00|69026.1|69016.1|69032.6|69022.6|69037.4|69027.4|69025.4|69015.4|378
1682338800000|2023-04-24 12:20:00|69033.3|69023.3|69023.1|69013.1|69033.5|69023.5|69021|69011|439
1682339100000|2023-04-24 12:25:00|69023|69013|69030.1|69020.1|69031.6|69021.6|69020.9|69010.9|291
1682339400000|2023-04-24 12:30:00|69030|69020|69034.1|69024.1|69035.1|69025.1|69029.1|69019.1|327
1682339700000|2023-04-24 12:35:00|69034.2|69024.2|69038.8|69028.8|69039.7|69029.7|69030.4|69020.4|449
1682340000000|2023-04-24 12:40:00|69038.7|69028.7|69032.5|69022.5|69038.8|69028.8|69030.4|69020.4|412
1682340300000|2023-04-24 12:45:00|69032.6|69022.6|69026.9|69016.9|69033.7|69023.7|69023.6|69013.6|451
1682340600000|2023-04-24 12:50:00|69027.9|69017.9|69023|69013|69028.9|69018.9|69016.2|69006.2|489
1682340900000|2023-04-24 12:55:00|69023.1|69013.1|69003.9|68993.9|69023.2|69013.2|69003.2|68993.2|550
1682341200000|2023-04-24 13:00:00|69003.7|68993.7|69013.7|69003.7|69023.1|69013.1|69000.5|68990.5|712
1682341500000|2023-04-24 13:05:00|69013.5|69003.5|69012.4|69002.4|69013.6|69003.6|69001.8|68991.8|609
1682341800000|2023-04-24 13:10:00|69012.6|69002.6|69023.7|69013.7|69024.5|69014.5|69003.7|68993.7|615
1682342100000|2023-04-24 13:15:00|69023.8|69013.8|69028.3|69018.3|69028.6|69018.6|69020.4|69010.4|622
1682342400000|2023-04-24 13:20:00|69028.4|69018.4|69031.3|69021.3|69033.2|69023.2|69025.9|69015.9|504
1682342700000|2023-04-24 13:25:00|69031.1|69021.1|69043.1|69033.1|69046.4|69036.4|69030.4|69020.4|450
1682343000000|2023-04-24 13:30:00|69043|69033|69044.9|69034.9|69049.4|69039.4|69039.3|69029.3|600
1682343300000|2023-04-24 13:35:00|69045.1|69035.1|69044.5|69034.5|69053.7|69043.7|69039.6|69029.6|717
1682343600000|2023-04-24 13:40:00|69044.4|69034.4|69042.1|69032.1|69044.4|69034.4|69032.4|69022.4|699
1682343900000|2023-04-24 13:45:00|69041.5|69031.5|69040.2|69030.2|69051.8|69041.8|69038.6|69028.6|559
1682344200000|2023-04-24 13:50:00|69040.3|69030.3|69044.4|69034.4|69051.4|69041.4|69036.1|69026.1|645
1682344500000|2023-04-24 13:55:00|69044.5|69034.5|69041.4|69031.4|69047.4|69037.4|69029.8|69019.8|635
1682344800000|2023-04-24 14:00:00|69042.2|69032.2|69065.5|69055.5|69067.9|69057.9|69037.5|69027.5|639
1682345100000|2023-04-24 14:05:00|69065|69055|69058.6|69048.6|69065.2|69055.2|69056.1|69046.1|575
1682345400000|2023-04-24 14:10:00|69058.5|69048.5|69067.8|69057.8|69068.3|69058.3|69056.9|69046.9|559
1682345700000|2023-04-24 14:15:00|69067.7|69057.7|69077.9|69067.9|69079.4|69069.4|69067.7|69057.7|583
1682346000000|2023-04-24 14:20:00|69077.8|69067.8|69078.7|69068.7|69078.8|69068.8|69073.6|69063.6|357
1682346300000|2023-04-24 14:25:00|69079|69069|69081.9|69071.9|69085.4|69075.4|69075.4|69065.4|368
1682346600000|2023-04-24 14:30:00|69082.1|69072.1|69081|69071|69084.4|69074.4|69073.7|69063.7|515
1682346900000|2023-04-24 14:35:00|69080.9|69070.9|69073.8|69063.8|69082.5|69072.5|69069.8|69059.8|570
1682347200000|2023-04-24 14:40:00|69073.6|69063.6|69077.3|69067.3|69077.5|69067.5|69067.3|69057.3|597
1682347500000|2023-04-24 14:45:00|69077|69067|69073.4|69063.4|69081.1|69071.1|69066.5|69056.5|597
1682347800000|2023-04-24 14:50:00|69073.3|69063.3|69068.6|69058.6|69073.4|69063.4|69058.5|69048.5|543
1682348100000|2023-04-24 14:55:00|69068.5|69058.5|69060.3|69050.3|69075.6|69065.6|69059.5|69049.5|548
1682348400000|2023-04-24 15:00:00|69060.1|69050.1|69067.3|69057.3|69071.3|69061.3|69055.2|69045.2|601
1682348700000|2023-04-24 15:05:00|69067.4|69057.4|69061.6|69051.6|69067.6|69057.6|69060.7|69050.7|426
1682349000000|2023-04-24 15:10:00|69061.5|69051.5|69066.3|69056.3|69066.7|69056.7|69060.1|69050.1|492
1682349300000|2023-04-24 15:15:00|69066.4|69056.4|69062.2|69052.2|69068.4|69058.4|69061.2|69051.2|478
1682349600000|2023-04-24 15:20:00|69062.3|69052.3|69056.7|69046.7|69069.3|69059.3|69053.7|69043.7|533
1682349900000|2023-04-24 15:25:00|69058.2|69048.2|69062.5|69052.5|69064|69054|69055.5|69045.5|405
1682350200000|2023-04-24 15:30:00|69062.6|69052.6|69060.5|69050.5|69067.5|69057.5|69055.2|69045.2|575
1682350500000|2023-04-24 15:35:00|69060.7|69050.7|69066|69056|69069.1|69059.1|69055.2|69045.2|490
1682350800000|2023-04-24 15:40:00|69065.7|69055.7|69074.8|69064.8|69075.5|69065.5|69063.8|69053.8|487
1682351100000|2023-04-24 15:45:00|69074.9|69064.9|69080.4|69070.4|69082.5|69072.5|69068.1|69058.1|503
1682351400000|2023-04-24 15:50:00|69080.3|69070.3|69072.4|69062.4|69081.4|69071.4|69070.3|69060.3|372
1682351700000|2023-04-24 15:55:00|69072.5|69062.5|69071.7|69061.7|69073.8|69063.8|69069.9|69059.9|467
1682352000000|2023-04-24 16:00:00|69071.8|69061.8|69061.9|69051.9|69072.1|69062.1|69061.6|69051.6|419
1682352300000|2023-04-24 16:05:00|69061.8|69051.8|69059.4|69049.4|69062.2|69052.2|69058.4|69048.4|329
1682352600000|2023-04-24 16:10:00|69059.3|69049.3|69064.7|69054.7|69065.9|69055.9|69059.3|69049.3|446
1682352900000|2023-04-24 16:15:00|69064.2|69054.2|69059.9|69049.9|69065.1|69055.1|69058.2|69048.2|433
1682353200000|2023-04-24 16:20:00|69059.5|69049.5|69061.8|69051.8|69062.6|69052.6|69055.6|69045.6|324
1682353500000|2023-04-24 16:25:00|69061.7|69051.7|69065.2|69055.2|69065.9|69055.9|69058.3|69048.3|457
1682353800000|2023-04-24 16:30:00|69064.9|69054.9|69055.6|69045.6|69065.2|69055.2|69055.1|69045.1|360
1682354100000|2023-04-24 16:35:00|69055.7|69045.7|69062.8|69052.8|69063.2|69053.2|69055.1|69045.1|282
1682354400000|2023-04-24 16:40:00|69062.4|69052.4|69067.9|69057.9|69072.4|69062.4|69062.2|69052.2|351
1682354700000|2023-04-24 16:45:00|69068|69058|69071.1|69061.1|69074.3|69064.3|69068|69058|278
1682355000000|2023-04-24 16:50:00|69070.7|69060.7|69071.7|69061.7|69072.9|69062.9|69067.9|69057.9|324
1682355300000|2023-04-24 16:55:00|69071.6|69061.6|69063.7|69053.7|69071.7|69061.7|69063.3|69053.3|317
1682355600000|2023-04-24 17:00:00|69063.8|69053.8|69053.1|69043.1|69064.1|69054.1|69052.9|69042.9|315
1682355900000|2023-04-24 17:05:00|69053.2|69043.2|69055.3|69045.3|69056.7|69046.7|69053.1|69043.1|239
1682356200000|2023-04-24 17:10:00|69055.2|69045.2|69055.9|69045.9|69056.3|69046.3|69051.7|69041.7|362
1682356500000|2023-04-24 17:15:00|69055.8|69045.8|69053.7|69043.7|69060.3|69050.3|69048.3|69038.3|301
1682356800000|2023-04-24 17:20:00|69053.8|69043.8|69046.8|69036.8|69054|69044|69043.9|69033.9|228
1682357100000|2023-04-24 17:25:00|69046.7|69036.7|69043.9|69033.9|69047.8|69037.8|69043|69033|232
1682357400000|2023-04-24 17:30:00|69043.3|69033.3|69049.8|69039.8|69050.6|69040.6|69043.1|69033.1|346
1682357700000|2023-04-24 17:35:00|69049.7|69039.7|69048.6|69038.6|69050.8|69040.8|69048.1|69038.1|278
1682358000000|2023-04-24 17:40:00|69048.5|69038.5|69041.9|69031.9|69049.2|69039.2|69041.4|69031.4|278
1682358300000|2023-04-24 17:45:00|69041.7|69031.7|69037.4|69027.4|69041.7|69031.7|69031.9|69021.9|299
1682358600000|2023-04-24 17:50:00|69037.5|69027.5|69045.9|69035.9|69047.3|69037.3|69037.4|69027.4|313
1682358900000|2023-04-24 17:55:00|69045.8|69035.8|69050.8|69040.8|69054|69044|69044.1|69034.1|297
1682359200000|2023-04-24 18:00:00|69050.7|69040.7|69050.5|69040.5|69051|69041|69046.3|69036.3|421
1682359500000|2023-04-24 18:05:00|69050.7|69040.7|69052.9|69042.9|69054.2|69044.2|69049.4|69039.4|305
1682359800000|2023-04-24 18:10:00|69053.3|69043.3|69050.5|69040.5|69054.3|69044.3|69048.1|69038.1|258
1682360100000|2023-04-24 18:15:00|69050.6|69040.6|69047.4|69037.4|69053.1|69043.1|69047.3|69037.3|329
1682360400000|2023-04-24 18:20:00|69047.3|69037.3|69046|69036|69048.3|69038.3|69045.7|69035.7|288
1682360700000|2023-04-24 18:25:00|69046.1|69036.1|69041.1|69031.1|69049.4|69039.4|69041|69031|266
1682361000000|2023-04-24 18:30:00|69041|69031|69043.8|69033.8|69045.9|69035.9|69040.5|69030.5|326
1682361300000|2023-04-24 18:35:00|69043.9|69033.9|69046.4|69036.4|69049.5|69036.7|69042.9|69028.6|362
1682361600000|2023-04-24 18:40:00|69046.5|69036.5|69042.2|69032.2|69048|69038|69041.8|69031.8|349
1682361900000|2023-04-24 18:45:00|69042.3|69032.3|69025|69015|69042.8|69032.8|69022.7|69012.7|289
1682362200000|2023-04-24 18:50:00|69022.9|69012.9|69029.8|69019.8|69030.5|69020.5|69022.5|69012.5|325
1682362500000|2023-04-24 18:55:00|69029.7|69019.7|69028.9|69018.9|69030.1|69020.1|69028.3|69018.3|347
1682362800000|2023-04-24 19:00:00|69028.7|69018.7|69029.4|69019.4|69029.8|69019.8|69028.3|69018.3|271
1682363100000|2023-04-24 19:05:00|69029.3|69019.3|69030.2|69020.2|69031.5|69021.5|69028.8|69018.8|213
1682363400000|2023-04-24 19:10:00|69030.3|69020.3|69027.8|69017.8|69030.3|69020.3|69027.1|69017.1|313
1682363700000|2023-04-24 19:15:00|69027.7|69017.7|69030.2|69020.2|69030.6|69020.6|69025.7|69015.7|232
1682364000000|2023-04-24 19:20:00|69030.1|69020.1|69029.8|69019.8|69031.1|69021.1|69029.1|69019.1|226
1682364300000|2023-04-24 19:25:00|69029.5|69019.5|69036.4|69026.4|69038.7|69028.7|69027.3|69017.3|259
1682364600000|2023-04-24 19:30:00|69035.8|69025.8|69036.2|69026.2|69036.6|69026.6|69035.3|69025.3|360
1682364900000|2023-04-24 19:35:00|69036.1|69026.1|69036.4|69026.4|69036.7|69026.7|69035.6|69025.6|253
1682365200000|2023-04-24 19:40:00|69036.3|69026.3|69039|69029|69040.8|69030.8|69035.9|69025.9|243
1682365500000|2023-04-24 19:45:00|69039.3|69029.3|69037.8|69027.8|69039.3|69029.3|69036.9|69026.9|290
1682365800000|2023-04-24 19:50:00|69038.6|69028.6|69038.4|69028.4|69039|69029|69036.9|69026.9|319
1682366100000|2023-04-24 19:55:00|69038.3|69028.3|69036.9|69026.9|69038.8|69028.8|69036.5|69026.5|277
1682366400000|2023-04-24 20:00:00|69036.8|69026.8|69039.5|69019.5|69039.8|69026.9|69034.2|69019.3|98
1682366700000|2023-04-24 20:05:00|69039.4|69019.4|69039|69019|69039.6|69019.6|69038.3|69018.3|76
1682367000000|2023-04-24 20:10:00|69038.9|69018.9|69028.3|69008.3|69038.9|69023.8|69028.1|69008.1|259
1682367300000|2023-04-24 20:15:00|69028.4|69008.4|69027.9|69007.9|69029.4|69009.4|69027.8|69007.8|249
1682367600000|2023-04-24 20:20:00|69028|69008|69023.1|69013.1|69028.5|69013.5|69023|69008|65
1682367900000|2023-04-24 20:25:00|69023.5|69013.5|69031.4|69011.4|69031.6|69013.5|69022.7|69008.8|123
1682368200000|2023-04-24 20:30:00|69031.3|69011.3|69033.1|69013.1|69033.1|69016.6|69026.3|69011|58
1682368500000|2023-04-24 20:35:00|69033.2|69013.2|69032.6|69012.6|69033.5|69013.5|69032.2|69012.2|80
1682368800000|2023-04-24 20:40:00|69032.5|69012.5|69032.3|69012.3|69033.5|69013.5|69031.9|69011.9|51
1682369100000|2023-04-24 20:45:00|69032.4|69012.4|69027|69007|69033.3|69013.3|69026.7|69006.7|67
1682369400000|2023-04-24 20:50:00|69026.9|69006.9|69024.1|69004.1|69027.5|69007.5|69022.4|69002.4|104
1682369700000|2023-04-24 20:55:00|69024.2|69004.2|69070.6|68976.1|69070.6|69008.9|69020.6|68975.1|133
1682370000000|2023-04-24 21:00:00|69076|68976.9|69091.2|68976.4|69091.2|68977.8|69076|68962.8|41
1682370300000|2023-04-24 21:05:00|69090.6|68977.2|69058.4|68994.2|69090.6|68994.4|69056.3|68977.2|72
1682370600000|2023-04-24 21:10:00|69058.3|68997.4|69058.7|68992.2|69059.6|68997.4|69053.8|68990.5|58
1682370900000|2023-04-24 21:15:00|69058.6|68992.7|69056.8|68994.5|69060.8|68995.1|69056.2|68990.4|38
1682371200000|2023-04-24 21:20:00|69056.7|68994.9|69057|68999.6|69059.5|69000.3|69055.9|68992.5|122
1682371500000|2023-04-24 21:25:00|69056.8|68999.8|69056.4|68999.3|69059.6|68999.9|69056.1|68997.2|202
1682371800000|2023-04-24 21:30:00|69058|68999.2|69057.7|68999.4|69061.3|68999.5|69057.6|68996.9|35
1682372100000|2023-04-24 21:35:00|69057.6|68999.3|69057.5|68999.3|69061|68999.5|69057.2|68996.9|49
1682372400000|2023-04-24 21:40:00|69057.6|68999.4|69062.8|68996|69063.4|69001.9|69057.4|68995.5|72
1682372700000|2023-04-24 21:45:00|69063|68996.2|69057.3|69000.5|69066.7|69000.7|69057.3|68993.6|115
1682373000000|2023-04-24 21:50:00|69057.4|69000.6|69063.1|68995|69064|69000.6|69057.2|68995|54
1682373300000|2023-04-24 21:55:00|69063.2|68995.5|69057.4|68999.4|69065.5|69004.5|69052.3|68993.3|118
1682373600000|2023-04-24 22:00:00|69059.4|68997.4|69056.6|68996.7|69060.7|69006.7|69046.9|68993.2|132
1682373900000|2023-04-24 22:05:00|69053.2|69000.5|69050.1|68999|69054.7|69009.5|69039.8|68993.3|49
1682374200000|2023-04-24 22:10:00|69050|68998.9|69052.1|68994.2|69054.3|69007.9|69039.3|68994.2|43
1682374500000|2023-04-24 22:15:00|69050|68993.9|69047.8|68998.4|69053.9|69001.9|69043|68991.2|82
1682374800000|2023-04-24 22:20:00|69048.7|68998.8|69051.4|68997.7|69052.8|69001.4|69043.5|68993.3|58
1682375100000|2023-04-24 22:25:00|69048.2|68998.2|69050.8|68998.1|69055.2|69001.1|69043.8|68992.8|53
1682375400000|2023-04-24 22:30:00|69050.9|68998.2|69055.1|68989.9|69055.8|68998.3|69046.1|68989.9|71
1682375700000|2023-04-24 22:35:00|69055.2|68990.5|69054.3|68991.1|69056.9|68993.4|69046.7|68989.9|42
1682376000000|2023-04-24 22:40:00|69049.3|68993.3|69027.9|68990.5|69057.4|68993.3|69027|68986.6|104
1682376300000|2023-04-24 22:45:00|69031.4|68988|69025.4|68990.6|69031.8|68996.5|69016.1|68988|40
1682376600000|2023-04-24 22:50:00|69016.5|68996.5|69017.7|68997.7|69028.4|68997.7|69016.5|68988.8|75
1682376900000|2023-04-24 22:55:00|69017.6|68997.6|69016.9|68996.9|69018.5|68998.5|69016.9|68996.9|45
1682377200000|2023-04-24 23:00:00|69016.7|68996.7|69012.1|68992.1|69017.2|68997.2|69012.1|68992.1|109
1682377500000|2023-04-24 23:05:00|69013.1|68993.1|69014.1|68994.1|69014.5|68994.5|69012.6|68992.6|110
1682377800000|2023-04-24 23:10:00|69014.3|68994.3|69012.9|68992.9|69014.6|68994.6|69012.3|68992.3|91
1682378100000|2023-04-24 23:15:00|69012.8|68992.8|69015.9|68995.9|69016.3|68996.3|69004.5|68984.5|85
1682378400000|2023-04-24 23:20:00|69015.8|68995.8|69009.4|68989.4|69016.1|68996.1|69004.9|68984.9|107
1682378700000|2023-04-24 23:25:00|69009.2|68989.2|69000.7|68980.7|69014.6|68991.8|68998.6|68978.6|142
1682379000000|2023-04-24 23:30:00|69000.5|68980.5|68991.2|68971.2|69000.5|68980.5|68991|68971|162
1682379300000|2023-04-24 23:35:00|68991.3|68971.3|68992.2|68972.2|68994|68974|68990.5|68970.5|88
1682379600000|2023-04-24 23:40:00|68993.1|68973.1|68993.1|68973.1|68995.9|68975.9|68991.9|68971.9|129
1682379900000|2023-04-24 23:45:00|68991.9|68971.9|68995.1|68975.1|68998.9|68978.9|68991.9|68971.9|264
1682380200000|2023-04-24 23:50:00|68994.9|68974.9|68994.8|68974.8|68996.7|68976.7|68994.5|68974.5|355
1682380500000|2023-04-24 23:55:00|68994.9|68974.9|68997.4|68977.4|68998|68978|68994.5|68974.5|216
1682380800000|2023-04-25 00:00:00|68997|68977|68988.4|68978.4|68997.6|68978.7|68983|68968.6|273
1682381100000|2023-04-25 00:05:00|68988.5|68978.5|68987.8|68977.8|68988.5|68978.5|68986.5|68976.5|200
1682381400000|2023-04-25 00:10:00|68987.9|68977.9|68990|68980|68990.5|68980.5|68984.5|68974.5|192
1682381700000|2023-04-25 00:15:00|68989.9|68979.9|68990.4|68980.4|68990.6|68980.6|68989.2|68979.2|194
1682382000000|2023-04-25 00:20:00|68990.3|68980.3|68987.5|68977.5|68990.5|68980.5|68987.4|68977.4|205
1682382300000|2023-04-25 00:25:00|68987.4|68977.4|68983|68973|68988|68978|68980.4|68970.4|303
1682382600000|2023-04-25 00:30:00|68982.9|68972.9|68984.8|68974.8|68985.9|68975.9|68979.3|68969.3|207
1682382900000|2023-04-25 00:35:00|68984.4|68974.4|68969.8|68949.8|68985|68975|68962.5|68949.3|311
1682383200000|2023-04-25 00:40:00|68969.7|68949.7|68964.7|68954.7|68969.8|68957.2|68961.3|68948.5|330
1682383500000|2023-04-25 00:45:00|68964.6|68954.6|68974.5|68964.5|68974.5|68964.5|68962.4|68952.4|272
1682383800000|2023-04-25 00:50:00|68974.7|68964.7|68978|68968|68987.7|68977.7|68974.7|68964.7|305
1682384100000|2023-04-25 00:55:00|68974.4|68964.4|68984|68974|68987.1|68977.1|68968.6|68958.6|335
1682384400000|2023-04-25 01:00:00|68984.1|68974.1|68985.3|68975.3|68990.9|68980.9|68979.1|68969.1|534
1682384700000|2023-04-25 01:05:00|68985.2|68975.2|68991.3|68981.3|68993.1|68983.1|68982.9|68972.9|369
1682385000000|2023-04-25 01:10:00|68991.1|68981.1|68991.4|68971.4|69001.6|68991.6|68989.1|68971.2|432
1682385300000|2023-04-25 01:15:00|68991.2|68971.2|68973|68963|68992.4|68972.4|68971.2|68953.4|353
1682385600000|2023-04-25 01:20:00|68973.5|68963.5|68974.4|68964.4|68976.7|68966.7|68969.3|68959.3|401
1682385900000|2023-04-25 01:25:00|68974.3|68964.3|68977.1|68967.1|68983.2|68973.2|68971.8|68961.8|454
1682386200000|2023-04-25 01:30:00|68977.5|68967.5|69004|68994|69005.5|68995.5|68954.2|68944.2|629
1682386500000|2023-04-25 01:35:00|69003.5|68993.5|68993.9|68983.9|69019.1|69009.1|68992.5|68982.5|586
1682386800000|2023-04-25 01:40:00|68993.7|68983.7|69033.9|69023.9|69037.5|69027.5|68993.7|68983.7|577
1682387100000|2023-04-25 01:45:00|69033.8|69023.8|69033.3|69023.3|69037.9|69027.9|69028.4|69018.4|538
1682387400000|2023-04-25 01:50:00|69033.4|69023.4|69059.8|69049.8|69069.3|69059.3|69029.9|69019.9|599
1682387700000|2023-04-25 01:55:00|69060|69050|69053.3|69043.3|69063|69053|69039.9|69029.9|512
1682388000000|2023-04-25 02:00:00|69053.4|69043.4|69063.7|69053.7|69067.4|69057.4|69047|69037|601
1682388300000|2023-04-25 02:05:00|69063.6|69053.6|69053.5|69043.5|69069.1|69059.1|69052.5|69042.5|530
1682388600000|2023-04-25 02:10:00|69053.4|69043.4|69052.6|69042.6|69057.1|69047.1|69047.5|69037.5|490
1682388900000|2023-04-25 02:15:00|69052.5|69042.5|69046.7|69036.7|69058.4|69048.4|69043|69033|448
1682389200000|2023-04-25 02:20:00|69046.6|69036.6|69042.1|69032.1|69047.3|69037.3|69035.9|69025.9|462
1682389500000|2023-04-25 02:25:00|69043|69033|69058.7|69048.7|69062.3|69052.3|69043|69033|535
1682389800000|2023-04-25 02:30:00|69058.9|69048.9|69078.2|69068.2|69092.2|69082.2|69058.7|69048.7|613
1682390100000|2023-04-25 02:35:00|69078.1|69068.1|69088.8|69078.8|69090.6|69080.6|69073.2|69063.2|483
1682390400000|2023-04-25 02:40:00|69089.1|69079.1|69084.1|69074.1|69089.2|69079.2|69081.2|69071.2|397
1682390700000|2023-04-25 02:45:00|69085.1|69075.1|69095.3|69085.3|69103.2|69093.2|69085|69075|514
1682391000000|2023-04-25 02:50:00|69095.4|69085.4|69082.5|69072.5|69095.5|69085.5|69075.3|69065.3|513
1682391300000|2023-04-25 02:55:00|69082.6|69072.6|69077.1|69067.1|69083.5|69073.5|69072.7|69062.7|456
1682391600000|2023-04-25 03:00:00|69076.1|69066.1|69093.9|69083.9|69095.1|69085.1|69075.2|69065.2|480
1682391900000|2023-04-25 03:05:00|69094|69084|69083.6|69073.6|69095.8|69085.8|69081.8|69071.8|440
1682392200000|2023-04-25 03:10:00|69083.4|69073.4|69089.1|69079.1|69094.7|69084.7|69082.1|69072.1|505
1682392500000|2023-04-25 03:15:00|69089.2|69079.2|69078.4|69068.4|69091.5|69081.5|69077.7|69067.7|472
1682392800000|2023-04-25 03:20:00|69078.3|69068.3|69071.6|69061.6|69080.6|69070.6|69063.8|69053.8|598
1682393100000|2023-04-25 03:25:00|69071.7|69061.7|69084.8|69074.8|69086|69076|69067.6|69057.6|374
1682393400000|2023-04-25 03:30:00|69084.7|69074.7|69090|69080|69095.2|69085.2|69084.4|69074.4|354
1682393700000|2023-04-25 03:35:00|69089.9|69079.9|69109.9|69099.9|69111.2|69101.2|69089.6|69079.6|295
1682394000000|2023-04-25 03:40:00|69110.1|69100.1|69126.5|69116.5|69127.4|69117.4|69110|69100|311
1682394300000|2023-04-25 03:45:00|69126.3|69116.3|69144.9|69134.9|69145.7|69135.7|69124.1|69114.1|303
1682394600000|2023-04-25 03:50:00|69144.8|69134.8|69152.3|69142.3|69152.9|69142.9|69138.3|69128.3|464
1682394900000|2023-04-25 03:55:00|69152.2|69142.2|69145.3|69135.3|69153|69143|69135.6|69125.6|526
1682395200000|2023-04-25 04:00:00|69145.2|69135.2|69151.3|69141.3|69153|69143|69143|69133|356
1682395500000|2023-04-25 04:05:00|69151.4|69141.4|69178.2|69168.2|69181.6|69171.6|69151.4|69141.4|504
1682395800000|2023-04-25 04:10:00|69178.5|69168.5|69185.9|69175.9|69188.4|69178.4|69177.7|69167.7|427
1682396100000|2023-04-25 04:15:00|69186.7|69176.7|69177.3|69167.3|69187.7|69177.7|69173.1|69163.1|403
1682396400000|2023-04-25 04:20:00|69177.4|69167.4|69157.6|69147.6|69177.4|69167.4|69156.5|69146.5|421
1682396700000|2023-04-25 04:25:00|69157.5|69147.5|69159.7|69149.7|69161.8|69151.8|69153.5|69143.5|325
1682397000000|2023-04-25 04:30:00|69159.8|69149.8|69158.7|69148.7|69170.5|69160.5|69156.6|69146.6|386
1682397300000|2023-04-25 04:35:00|69158.8|69148.8|69174|69164|69175|69165|69156.9|69146.9|383
1682397600000|2023-04-25 04:40:00|69173.6|69163.6|69176.6|69166.6|69178.6|69168.6|69170.4|69160.4|311
1682397900000|2023-04-25 04:45:00|69177.8|69167.8|69189.7|69179.7|69189.9|69179.9|69177.7|69167.7|408
1682398200000|2023-04-25 04:50:00|69189.6|69179.6|69182.6|69172.6|69190.7|69180.7|69181.5|69171.5|282
1682398500000|2023-04-25 04:55:00|69182.7|69172.7|69184.6|69174.6|69187.6|69177.6|69182.2|69172.2|266
1682398800000|2023-04-25 05:00:00|69184.5|69174.5|69189.8|69179.8|69191.3|69181.3|69181.3|69171.3|371
1682399100000|2023-04-25 05:05:00|69190.1|69180.1|69197.4|69187.4|69205.3|69195.3|69189.9|69179.9|423
1682399400000|2023-04-25 05:10:00|69197.5|69187.5|69182.8|69172.8|69200.8|69190.8|69179.1|69169.1|437
1682399700000|2023-04-25 05:15:00|69182|69172|69177|69167|69193|69183|69174.9|69164.9|431
1682400000000|2023-04-25 05:20:00|69177.3|69167.3|69179.9|69169.9|69179.9|69169.9|69171.7|69161.7|383
1682400300000|2023-04-25 05:25:00|69179.3|69169.3|69196.4|69186.4|69197.3|69187.3|69178.8|69168.8|477
1682400600000|2023-04-25 05:30:00|69196.6|69186.6|69188.3|69178.3|69196.6|69186.6|69181.3|69171.3|584
1682400900000|2023-04-25 05:35:00|69188.4|69178.4|69189.4|69179.4|69197.1|69187.1|69184.9|69174.9|438
1682401200000|2023-04-25 05:40:00|69189.3|69179.3|69178.8|69168.8|69191.5|69181.5|69177.7|69167.7|466
1682401500000|2023-04-25 05:45:00|69178.9|69168.9|69180.5|69170.5|69185.6|69175.6|69170.5|69160.5|515
1682401800000|2023-04-25 05:50:00|69180.6|69170.6|69177.5|69167.5|69189.1|69179.1|69173.1|69163.1|549
1682402100000|2023-04-25 05:55:00|69177.4|69167.4|69155.2|69145.2|69178.6|69168.6|69155.2|69145.2|413
1682402400000|2023-04-25 06:00:00|69155.8|69145.8|69140.7|69130.7|69158.3|69148.3|69138.7|69128.7|587
1682402700000|2023-04-25 06:05:00|69139.9|69129.9|69144.9|69134.9|69147.4|69137.4|69136.8|69126.8|607
1682403000000|2023-04-25 06:10:00|69145.6|69135.6|69157.6|69147.6|69158.9|69148.9|69142.7|69132.7|564
1682403300000|2023-04-25 06:15:00|69157.8|69147.8|69189.6|69179.6|69189.6|69179.6|69154.5|69144.5|618
1682403600000|2023-04-25 06:20:00|69189.8|69179.8|69164|69154|69192.8|69182.8|69163.9|69153.9|615
1682403900000|2023-04-25 06:25:00|69164.2|69154.2|69163|69153|69173.5|69163.5|69154.6|69144.6|587
1682404200000|2023-04-25 06:30:00|69163.4|69153.4|69170.8|69160.8|69180.9|69170.9|69159|69149|613
1682404500000|2023-04-25 06:35:00|69170.7|69160.7|69181.3|69171.3|69188.2|69178.2|69170.7|69160.7|527
1682404800000|2023-04-25 06:40:00|69181.1|69171.1|69156.7|69146.7|69181.1|69171.1|69153.8|69143.8|460
1682405100000|2023-04-25 06:45:00|69156.8|69146.8|69162.2|69152.2|69165.2|69155.2|69156.3|69146.3|533
1682405400000|2023-04-25 06:50:00|69162.3|69152.3|69154.4|69144.4|69169|69159|69153.3|69143.3|550
1682405700000|2023-04-25 06:55:00|69154.5|69144.5|69186.6|69176.6|69188.4|69178.4|69152.7|69142.7|617
1682406000000|2023-04-25 07:00:00|69186.7|69176.7|69244.8|69234.8|69244.9|69234.9|69180.9|69170.9|753
1682406300000|2023-04-25 07:05:00|69244.7|69234.7|69213.4|69203.4|69252.2|69240.1|69208|69198|671
1682406600000|2023-04-25 07:10:00|69213.1|69203.1|69204.6|69194.6|69214.9|69204.9|69197.4|69187.4|709
1682406900000|2023-04-25 07:15:00|69204.4|69194.4|69227.5|69217.5|69231|69221|69200.4|69190.4|689
1682407200000|2023-04-25 07:20:00|69227.6|69217.6|69242.3|69232.3|69243.5|69233.5|69224.1|69214.1|635
1682407500000|2023-04-25 07:25:00|69242.4|69232.4|69271.6|69261.6|69276.3|69266.3|69242.4|69232.4|589
1682407800000|2023-04-25 07:30:00|69271.5|69261.5|69252.7|69242.7|69274.4|69264.4|69246.5|69232.2|809
1682408100000|2023-04-25 07:35:00|69253.4|69243.4|69272.4|69262.4|69273.3|69263.3|69252.2|69242.2|687
1682408400000|2023-04-25 07:40:00|69272.3|69262.3|69281.2|69271.2|69290.7|69280.7|69269.1|69259.1|736
1682408700000|2023-04-25 07:45:00|69281.1|69271.1|69268.2|69258.2|69281.5|69271.5|69265.1|69255.1|724
1682409000000|2023-04-25 07:50:00|69267.8|69257.8|69276|69266|69284.1|69274.1|69253.3|69243.3|623
1682409300000|2023-04-25 07:55:00|69275.9|69265.9|69268.7|69258.7|69278.7|69268.7|69266.7|69256.7|523
1682409600000|2023-04-25 08:00:00|69269|69259|69285.1|69275.1|69297.1|69287.1|69267.7|69257.7|616
1682409900000|2023-04-25 08:05:00|69285.3|69275.3|69270.9|69260.9|69301.4|69291.4|69263.4|69253.4|562
1682410200000|2023-04-25 08:10:00|69270.5|69260.5|69274.2|69264.2|69275.6|69265.6|69257.4|69247.4|554
1682410500000|2023-04-25 08:15:00|69274.1|69264.1|69276.8|69266.8|69286.8|69276.8|69273.5|69263.5|460
1682410800000|2023-04-25 08:20:00|69276.9|69266.9|69265.7|69255.7|69285.4|69275.4|69265.5|69255.5|517
1682411100000|2023-04-25 08:25:00|69265.9|69255.9|69263.9|69253.9|69271.9|69261.9|69255.6|69245.6|556
1682411400000|2023-04-25 08:30:00|69263.8|69253.8|69266.5|69256.5|69278.9|69268.9|69263|69250.3|679
1682411700000|2023-04-25 08:35:00|69266.7|69256.7|69252.4|69242.4|69266.8|69256.8|69251.9|69241.9|488
1682412000000|2023-04-25 08:40:00|69252.3|69242.3|69239.6|69229.6|69255.5|69245.5|69236.5|69226.5|527
1682412300000|2023-04-25 08:45:00|69239.7|69229.7|69235.2|69225.2|69246.4|69236.4|69231.2|69221.2|545
1682412600000|2023-04-25 08:50:00|69235.1|69225.1|69243.5|69233.5|69243.9|69233.9|69224.2|69214.2|581
1682412900000|2023-04-25 08:55:00|69243.2|69233.2|69255.3|69245.3|69255.8|69245.8|69237.5|69227.5|526
1682413200000|2023-04-25 09:00:00|69255.2|69245.2|69251.6|69241.6|69260|69250|69246.7|69236.7|534
1682413500000|2023-04-25 09:05:00|69251.3|69241.3|69251.4|69241.4|69260.3|69250.3|69249.9|69239.9|508
1682413800000|2023-04-25 09:10:00|69251.5|69241.5|69256.2|69246.2|69257.7|69247.7|69247.9|69237.9|424
1682414100000|2023-04-25 09:15:00|69256.4|69246.4|69262.9|69252.9|69276.3|69266.3|69252.9|69242.9|612
1682414400000|2023-04-25 09:20:00|69262.8|69252.8|69288.7|69278.7|69292.1|69282.1|69262.7|69252.7|719
1682414700000|2023-04-25 09:25:00|69288.1|69278.1|69283.2|69273.2|69292.3|69282.3|69278.9|69268.9|579
1682415000000|2023-04-25 09:30:00|69283.3|69273.3|69274.6|69264.6|69283.9|69273.9|69270.7|69260.7|538
1682415300000|2023-04-25 09:35:00|69274.7|69264.7|69264.5|69254.5|69279.5|69269.5|69257.8|69247.8|496
1682415600000|2023-04-25 09:40:00|69264.4|69254.4|69282.1|69272.1|69284.1|69274.1|69260.4|69250.4|512
1682415900000|2023-04-25 09:45:00|69281.8|69271.8|69281.3|69271.3|69284.8|69274.8|69270.8|69260.8|588
1682416200000|2023-04-25 09:50:00|69281.4|69271.4|69291.8|69281.8|69299.4|69289.4|69268.3|69258.3|561
1682416500000|2023-04-25 09:55:00|69291.5|69281.5|69313.4|69303.4|69315.7|69305.7|69286.3|69276.3|463
1682416800000|2023-04-25 10:00:00|69313|69303|69302|69292|69313|69303|69297.5|69287.1|346
1682417100000|2023-04-25 10:05:00|69301.7|69291.7|69299.2|69289.2|69307.4|69294|69296|69284.7|319
1682417400000|2023-04-25 10:10:00|69299|69289|69308.3|69298.3|69313.1|69299.6|69298.8|69288.8|258
1682417700000|2023-04-25 10:15:00|69307.5|69297.5|69313|69303|69318.2|69308.2|69299.8|69289.7|545
1682418000000|2023-04-25 10:20:00|69312.8|69302.8|69321.9|69311.9|69322.2|69312.2|69312.1|69302.1|355
1682418300000|2023-04-25 10:25:00|69322.1|69312.1|69339.7|69329.7|69340|69330|69322|69312|441
1682418600000|2023-04-25 10:30:00|69339.8|69329.8|69351.7|69341.7|69352.6|69342.6|69337.3|69327.3|430
1682418900000|2023-04-25 10:35:00|69351.8|69341.8|69359.7|69349.7|69365|69355|69351|69341|564
1682419200000|2023-04-25 10:40:00|69359.2|69349.2|69359.3|69349.3|69363.2|69353.2|69355.5|69345.5|436
1682419500000|2023-04-25 10:45:00|69359.4|69349.4|69358.6|69348.6|69364|69354|69351.7|69341.7|441
1682419800000|2023-04-25 10:50:00|69358.3|69348.3|69371.8|69361.8|69373.2|69363.2|69358|69348|414
1682420100000|2023-04-25 10:55:00|69372.7|69362.7|69372.1|69362.1|69373.1|69363.1|69369.1|69359.1|403
1682420400000|2023-04-25 11:00:00|69371.8|69361.8|69368.2|69358.2|69380.9|69370.9|69365.7|69355.7|495
1682420700000|2023-04-25 11:05:00|69367.7|69357.7|69342.4|69332.4|69371.8|69361.8|69338.2|69323.5|554
1682421000000|2023-04-25 11:10:00|69342.8|69332.8|69337.3|69317.3|69348|69336|69326.8|69316.8|462
1682421300000|2023-04-25 11:15:00|69336.7|69316.7|69329.5|69319.5|69340.6|69325.9|69329.4|69315.7|441
1682421600000|2023-04-25 11:20:00|69329.4|69319.4|69345.4|69335.4|69345.4|69335.4|69329.3|69319.3|374
1682421900000|2023-04-25 11:25:00|69344.9|69334.9|69353.1|69343.1|69355.9|69345.9|69344.7|69334.7|451
1682422200000|2023-04-25 11:30:00|69353.2|69343.2|69369.2|69359.2|69371.1|69361.1|69348.9|69338.9|492
1682422500000|2023-04-25 11:35:00|69369.3|69359.3|69374.7|69364.7|69383|69373|69369|69359|557
1682422800000|2023-04-25 11:40:00|69375.4|69365.4|69365.6|69355.6|69379.3|69369.3|69365.6|69355.6|581
1682423100000|2023-04-25 11:45:00|69365.7|69355.7|69338.5|69318.5|69365.7|69355.7|69334.5|69317.5|415
1682423400000|2023-04-25 11:50:00|69338.6|69318.6|69335.4|69325.4|69342.6|69332.6|69331.7|69318.4|393
1682423700000|2023-04-25 11:55:00|69335.3|69325.3|69340.9|69330.9|69345.3|69335.3|69335.3|69325.3|425
1682424000000|2023-04-25 12:00:00|69341|69331|69318.5|69308.5|69348.5|69338.5|69316.8|69306.8|586
1682424300000|2023-04-25 12:05:00|69318.6|69308.6|69335.9|69325.9|69338.3|69328.3|69316.9|69306.9|524
1682424600000|2023-04-25 12:10:00|69336|69326|69338.8|69328.8|69342.1|69332.1|69333.9|69323.9|565
1682424900000|2023-04-25 12:15:00|69339|69329|69318.6|69308.6|69341.5|69331.5|69316|69306|591
1682425200000|2023-04-25 12:20:00|69318.5|69308.5|69319.7|69309.7|69323.9|69313.9|69310.8|69300.8|575
1682425500000|2023-04-25 12:25:00|69319.6|69309.6|69343.7|69333.7|69349.3|69339.3|69319.6|69309.6|617
1682425800000|2023-04-25 12:30:00|69343.8|69333.8|69339.8|69329.8|69345.3|69335.3|69329.8|69319.8|541
1682426100000|2023-04-25 12:35:00|69339.9|69329.9|69344.1|69334.1|69357.1|69347.1|69339.9|69329.9|668
1682426400000|2023-04-25 12:40:00|69344.3|69334.3|69350|69340|69354.3|69344.3|69344.3|69334.3|576
1682426700000|2023-04-25 12:45:00|69349.8|69339.8|69334.8|69324.8|69349.8|69339.8|69323.2|69313.2|577
1682427000000|2023-04-25 12:50:00|69334.7|69324.7|69364.4|69354.4|69368.7|69358.7|69328.2|69318.2|658
1682427300000|2023-04-25 12:55:00|69364.3|69354.3|69365.7|69355.7|69368.3|69358.3|69356.5|69346.5|567
1682427600000|2023-04-25 13:00:00|69366.5|69356.5|69403.6|69393.6|69403.7|69393.7|69366.4|69356.4|865
1682427900000|2023-04-25 13:05:00|69403.5|69393.5|69421|69411|69425.1|69415.1|69396.9|69386.9|763
1682428200000|2023-04-25 13:10:00|69420.9|69410.9|69429.4|69419.4|69434.2|69424.2|69414.3|69404.3|766
1682428500000|2023-04-25 13:15:00|69429.5|69419.5|69425.2|69415.2|69448|69438|69423.9|69413.9|792
1682428800000|2023-04-25 13:20:00|69425.3|69415.3|69419.3|69409.3|69433.5|69423.5|69417.1|69407.1|670
1682429100000|2023-04-25 13:25:00|69419.6|69409.6|69427.1|69417.1|69438.6|69428.6|69415|69405|733
1682429400000|2023-04-25 13:30:00|69427.2|69417.2|69440.9|69430.9|69442|69432|69414.4|69404.4|791
1682429700000|2023-04-25 13:35:00|69440.8|69430.8|69430.2|69420.2|69444.5|69434.5|69427.8|69417.8|767
1682430000000|2023-04-25 13:40:00|69430.3|69420.3|69400.2|69390.2|69432.3|69422.3|69399.1|69388.9|801
1682430300000|2023-04-25 13:45:00|69401.2|69391.2|69411.6|69401.6|69418.7|69408.7|69396.9|69386.9|677
1682430600000|2023-04-25 13:50:00|69411.5|69401.5|69431.9|69421.9|69433.5|69423.5|69410.6|69400.6|719
1682430900000|2023-04-25 13:55:00|69431.6|69421.6|69449.5|69429.5|69452.5|69435.8|69430.1|69420.1|582
1682431200000|2023-04-25 14:00:00|69449.7|69429.7|69435.9|69425.9|69449.9|69431.3|69419.3|69400|716
1682431500000|2023-04-25 14:05:00|69435.8|69425.8|69465.8|69455.8|69466.7|69456.7|69435|69425|732
1682431800000|2023-04-25 14:10:00|69466.4|69456.4|69474.7|69464.7|69476.5|69466.5|69455.9|69445.9|652
1682432100000|2023-04-25 14:15:00|69475|69465|69466.4|69456.4|69477.1|69467.1|69458.7|69448.7|654
1682432400000|2023-04-25 14:20:00|69466.5|69456.5|69446.9|69436.9|69471.2|69461.2|69442.4|69432.4|681
1682432700000|2023-04-25 14:25:00|69446.7|69436.7|69426.2|69416.2|69447.4|69437.4|69418.8|69408.8|696
1682433000000|2023-04-25 14:30:00|69426.1|69416.1|69442.9|69432.9|69443|69433|69417.6|69407.6|686
1682433300000|2023-04-25 14:35:00|69442.8|69432.8|69444.4|69434.4|69447.6|69437.6|69435.2|69425.2|653
1682433600000|2023-04-25 14:40:00|69444.3|69434.3|69443.2|69433.2|69447.3|69437.3|69432.8|69422.8|561
1682433900000|2023-04-25 14:45:00|69443.1|69433.1|69408.6|69398.6|69443.7|69433.7|69406.1|69396.1|762
1682434200000|2023-04-25 14:50:00|69408.5|69398.5|69418.7|69408.7|69422.8|69412.8|69408|69395.1|699
1682434500000|2023-04-25 14:55:00|69418.5|69408.5|69423.9|69413.9|69423.9|69413.9|69413.2|69403.2|571
1682434800000|2023-04-25 15:00:00|69423.4|69413.4|69433.9|69423.9|69439.4|69429.4|69416.6|69406.6|588
1682435100000|2023-04-25 15:05:00|69434|69424|69431|69421|69453.5|69439.1|69430.9|69420.9|691
1682435400000|2023-04-25 15:10:00|69430.5|69420.5|69418.1|69408.1|69430.5|69420.5|69414.5|69404.5|561
1682435700000|2023-04-25 15:15:00|69418|69408|69419.7|69409.7|69433.2|69423.2|69416.9|69406.9|600
1682436000000|2023-04-25 15:20:00|69419.6|69409.6|69420.5|69410.5|69421.6|69411.6|69415.2|69405.2|546
1682436300000|2023-04-25 15:25:00|69420.7|69410.7|69415.9|69405.9|69423.1|69413.1|69414.4|69404.4|494
1682436600000|2023-04-25 15:30:00|69415.8|69405.8|69423.5|69413.5|69425.1|69415.1|69412.1|69402.1|568
1682436900000|2023-04-25 15:35:00|69423.4|69413.4|69435.3|69425.3|69442.6|69432.6|69422.6|69412.6|577
1682437200000|2023-04-25 15:40:00|69435.8|69425.8|69469.8|69459.8|69471.5|69461.5|69433.8|69423.8|548
1682437500000|2023-04-25 15:45:00|69469|69459|69469.9|69459.9|69472.5|69462.5|69458.1|69444.5|522
1682437800000|2023-04-25 15:50:00|69470.1|69460.1|69487|69477|69487|69477|69467.8|69457.8|540
1682438100000|2023-04-25 15:55:00|69487.3|69477.3|69511.5|69501.5|69511.6|69501.6|69487|69477|585
1682438400000|2023-04-25 16:00:00|69511.6|69501.6|69486.1|69476.1|69513|69503|69479.1|69469.1|596
1682438700000|2023-04-25 16:05:00|69486|69476|69463.6|69453.6|69488|69478|69463.6|69453.6|434
1682439000000|2023-04-25 16:10:00|69463|69453|69454|69444|69466.9|69453.6|69452.3|69442.3|532
1682439300000|2023-04-25 16:15:00|69454.2|69444.2|69447.9|69437.9|69460.7|69449.8|69446.2|69436.2|486
1682439600000|2023-04-25 16:20:00|69447.8|69437.8|69448.4|69438.4|69450.7|69440.7|69446.2|69436.2|574
1682439900000|2023-04-25 16:25:00|69448.5|69438.5|69457.7|69447.7|69461.6|69451.6|69445.9|69435.9|393
1682440200000|2023-04-25 16:30:00|69457.8|69447.8|69462.6|69452.6|69465.4|69455.4|69455.7|69445.7|399
1682440500000|2023-04-25 16:35:00|69462.7|69452.7|69463.5|69453.5|69472.2|69462.2|69461.5|69451.5|372
1682440800000|2023-04-25 16:40:00|69463.6|69453.6|69454.1|69444.1|69466.7|69456.7|69446.7|69434.3|444
1682441100000|2023-04-25 16:45:00|69454|69444|69454.5|69444.5|69458|69448|69447|69437|382
1682441400000|2023-04-25 16:50:00|69454.6|69444.6|69452.4|69442.4|69456.4|69446.4|69446.7|69436.7|428
1682441700000|2023-04-25 16:55:00|69452.5|69442.5|69454.3|69444.3|69455.2|69445.2|69446.3|69436.3|401
1682442000000|2023-04-25 17:00:00|69454.2|69444.2|69443.4|69433.4|69454.2|69444.2|69441.8|69431.8|448
1682442300000|2023-04-25 17:05:00|69443.5|69433.5|69448|69438|69449.1|69439.1|69442.5|69432.5|373
1682442600000|2023-04-25 17:10:00|69447.9|69437.9|69463.7|69453.7|69464.1|69454.1|69447.2|69437.2|439
1682442900000|2023-04-25 17:15:00|69464.7|69454.7|69448.7|69438.7|69469.7|69459.7|69442.9|69432.9|601
1682443200000|2023-04-25 17:20:00|69448.6|69438.6|69446.5|69436.5|69455.4|69445.4|69445.7|69435.7|439
1682443500000|2023-04-25 17:25:00|69446|69436|69450.7|69440.7|69452.7|69442.7|69438.5|69428.5|614
1682443800000|2023-04-25 17:30:00|69450.9|69440.9|69456.1|69446.1|69456.4|69446.4|69440.7|69430.7|499
1682444100000|2023-04-25 17:35:00|69456.2|69446.2|69452|69442|69456.2|69446.2|69450.2|69440.2|409
1682444400000|2023-04-25 17:40:00|69451.9|69441.9|69444|69434|69456.2|69446.2|69443.5|69433.5|459
1682444700000|2023-04-25 17:45:00|69443.9|69433.9|69446.9|69436.9|69460.2|69450.2|69442.4|69432.4|510
1682445000000|2023-04-25 17:50:00|69446.8|69436.8|69450.8|69440.8|69459.9|69449.9|69444.4|69434.4|526
1682445300000|2023-04-25 17:55:00|69450.9|69440.9|69464.1|69454.1|69464.1|69454.1|69448.3|69438.3|526
1682445600000|2023-04-25 18:00:00|69463.3|69453.3|69455.9|69445.9|69463.3|69453.3|69448.8|69438.8|519
1682445900000|2023-04-25 18:05:00|69455.7|69445.7|69459.9|69449.9|69460.9|69450.9|69448.9|69438.9|340
1682446200000|2023-04-25 18:10:00|69459.8|69449.8|69443.7|69433.7|69459.9|69449.9|69443.7|69433.7|511
1682446500000|2023-04-25 18:15:00|69443.8|69433.8|69452.2|69442.2|69455|69445|69440.8|69430.8|561
1682446800000|2023-04-25 18:20:00|69452.3|69442.3|69464.8|69454.8|69475.9|69455.9|69447|69437|582
1682447100000|2023-04-25 18:25:00|69464.2|69454.2|69462|69452|69469.9|69458.1|69453|69443|695
1682447400000|2023-04-25 18:30:00|69462.1|69452.1|69454.8|69444.8|69465.7|69455.7|69453.4|69443.4|473
1682447700000|2023-04-25 18:35:00|69454.7|69444.7|69450.5|69440.5|69456.2|69446.2|69443.9|69433.9|342
1682448000000|2023-04-25 18:40:00|69450.6|69440.6|69454.7|69444.7|69456|69446|69450.4|69440.4|375
1682448300000|2023-04-25 18:45:00|69454.6|69444.6|69448.9|69438.9|69463.3|69453.3|69448.9|69438.9|457
1682448600000|2023-04-25 18:50:00|69449|69439|69441.8|69431.8|69449.6|69439.6|69437|69427|485
1682448900000|2023-04-25 18:55:00|69440.7|69430.7|69443.4|69433.4|69443.7|69433.7|69430.6|69420.6|495
1682449200000|2023-04-25 19:00:00|69443.8|69433.8|69433.9|69423.9|69444.9|69434.9|69430.2|69420.2|491
1682449500000|2023-04-25 19:05:00|69433.8|69423.8|69423.4|69413.4|69434|69424|69421.6|69411.6|413
1682449800000|2023-04-25 19:10:00|69423.5|69413.5|69417.5|69407.5|69424.4|69414.4|69416.7|69406.7|371
1682450100000|2023-04-25 19:15:00|69417.4|69407.4|69416.8|69406.8|69418.2|69408.2|69416.4|69406.4|303
1682450400000|2023-04-25 19:20:00|69416.9|69406.9|69410.3|69400.3|69417|69407|69409.3|69399.3|420
1682450700000|2023-04-25 19:25:00|69410.2|69400.2|69409.8|69399.8|69412.7|69402.7|69408.7|69398.7|398
1682451000000|2023-04-25 19:30:00|69409.6|69399.6|69408.3|69398.3|69410.9|69400.9|69408.2|69398.2|395
1682451300000|2023-04-25 19:35:00|69408.6|69398.6|69406.9|69396.9|69408.6|69398.6|69406.2|69396.2|354
1682451600000|2023-04-25 19:40:00|69406.8|69396.8|69400.3|69390.3|69408.1|69398.1|69397.4|69387.4|515
1682451900000|2023-04-25 19:45:00|69400.4|69390.4|69401.9|69391.9|69402.2|69392.2|69398.6|69388.6|518
1682452200000|2023-04-25 19:50:00|69401.8|69391.8|69403.3|69393.3|69404.1|69394.1|69401.5|69391.5|554
1682452500000|2023-04-25 19:55:00|69402.9|69392.9|69418.7|69398.7|69419.8|69399.8|69402.1|69390.9|555
1682452800000|2023-04-25 20:00:00|69418.8|69398.8|69414.8|69394.8|69419.4|69401.6|69410.9|69393.9|526
1682453100000|2023-04-25 20:05:00|69414.7|69394.7|69408.9|69388.9|69415.7|69398.2|69407|69388.9|335
1682453400000|2023-04-25 20:10:00|69409|69389|69407|69387|69409.1|69389.1|69406.1|69386.1|340
1682453700000|2023-04-25 20:15:00|69406.9|69386.9|69402.4|69392.4|69407.7|69393.1|69401.8|69386.5|360
1682454000000|2023-04-25 20:20:00|69402.3|69392.3|69402.2|69392.2|69402.6|69392.6|69401.8|69391.8|125
1682454300000|2023-04-25 20:25:00|69402.1|69392.1|69402.2|69392.2|69402.7|69392.7|69401.8|69391.8|122
1682454600000|2023-04-25 20:30:00|69402.3|69392.3|69407|69387|69409.1|69392.3|69402.1|69386.2|127
1682454900000|2023-04-25 20:35:00|69406.8|69386.8|69408.5|69388.5|69408.9|69388.9|69406.7|69386.7|149
1682455200000|2023-04-25 20:40:00|69408.8|69388.8|69407.2|69387.2|69410.4|69390.4|69406.5|69386.5|130
1682455500000|2023-04-25 20:45:00|69407|69387|69407.6|69387.6|69414.9|69394.9|69406.6|69386.6|176
1682455800000|2023-04-25 20:50:00|69407.4|69387.4|69407.9|69387.9|69409|69389|69407.2|69387.2|143
1682456100000|2023-04-25 20:55:00|69407.8|69387.8|69460.2|69366.6|69461|69389.4|69405.7|69365.8|238
1682456400000|2023-04-25 21:00:00|69478.3|69361.4|69457.4|69381.6|69501.1|69382.1|69420.8|69354.5|129
1682456700000|2023-04-25 21:05:00|69457|69381.5|69434.3|69388|69457|69393.2|69428.6|69364.2|83
1682457000000|2023-04-25 21:10:00|69434.4|69388.2|69435|69389.6|69435.4|69392.5|69429|69388|71
1682457300000|2023-04-25 21:15:00|69434.9|69388.5|69481.1|69373.2|69488.5|69390.7|69434.9|69368.5|116
1682457600000|2023-04-25 21:20:00|69481|69373.3|69476.4|69372.5|69481.1|69374.2|69473|69370.8|96
1682457900000|2023-04-25 21:25:00|69476|69372.7|69472.9|69376.3|69480.5|69376.5|69472.9|69372.7|49
1682458200000|2023-04-25 21:30:00|69473|69376.4|69445.2|69381.3|69492.5|69383|69442.9|69371.1|279
1682458500000|2023-04-25 21:35:00|69444.5|69379.1|69439.2|69381.8|69449.1|69383.2|69439.1|69379.1|149
1682458800000|2023-04-25 21:40:00|69440.4|69381.9|69440.4|69381.4|69448.5|69382.6|69438.5|69379.1|176
1682459100000|2023-04-25 21:45:00|69439.3|69380.7|69465|69377.9|69474.4|69382.3|69437.9|69371.2|425
1682459400000|2023-04-25 21:50:00|69464.7|69378.3|69447.1|69378.5|69467|69381.5|69440.5|69375.2|324
1682459700000|2023-04-25 21:55:00|69448.3|69378.4|69435.5|69390.3|69452.6|69390.8|69435.3|69378.2|226
1682460000000|2023-04-25 22:00:00|69435.6|69390.4|69453|69388.9|69470.4|69398|69427.6|69375.7|752
1682460300000|2023-04-25 22:05:00|69451.5|69393.2|69439.7|69393.1|69459.1|69398.1|69436.5|69388.7|442
1682460600000|2023-04-25 22:10:00|69439.3|69393|69441.8|69388.9|69453.7|69396.4|69432.8|69385.3|516
1682460900000|2023-04-25 22:15:00|69441.9|69385.4|69449.1|69386.7|69453.9|69392.2|69439.6|69384.4|439
1682461200000|2023-04-25 22:20:00|69448.4|69386.3|69449.2|69385.7|69454.6|69390.3|69443.6|69381.1|332
1682461500000|2023-04-25 22:25:00|69449.6|69385.8|69421.4|69388.3|69451.6|69390.5|69421.2|69379.5|275
1682461800000|2023-04-25 22:30:00|69422.9|69383.1|69423.3|69385.3|69455.7|69387.4|69420|69378.5|506
1682462100000|2023-04-25 22:35:00|69423.1|69385.1|69421.9|69383|69427.6|69391.7|69421|69379.5|225
1682462400000|2023-04-25 22:40:00|69422.2|69382.9|69420.7|69386.9|69423.9|69395.6|69415.6|69382.6|140
1682462700000|2023-04-25 22:45:00|69421.6|69387|69419.8|69384.7|69423.4|69396.4|69416.4|69383.4|99
1682463000000|2023-04-25 22:50:00|69419.9|69384.8|69417.6|69386.2|69420.4|69394.8|69412.7|69383.9|65
1682463300000|2023-04-25 22:55:00|69413.4|69386.3|69413.9|69393.9|69419.7|69395|69412|69384.9|79
1682463600000|2023-04-25 23:00:00|69412.8|69392.8|69414.1|69394.1|69419.3|69394.1|69412|69387|58
1682463900000|2023-04-25 23:05:00|69413.5|69393.5|69422.7|69390.3|69422.7|69395.2|69412.7|69389.7|62
1682464200000|2023-04-25 23:10:00|69423.1|69391.3|69420.5|69390|69423.2|69395.4|69413.6|69386.9|144
1682464500000|2023-04-25 23:15:00|69414.5|69394.5|69421.9|69389.4|69422.1|69395.4|69411.9|69387.5|78
1682464800000|2023-04-25 23:20:00|69421.1|69389.7|69414.6|69394.6|69423.5|69396.9|69413.2|69386.5|135
1682465100000|2023-04-25 23:25:00|69414.1|69394.1|69414.1|69394.1|69417.3|69394.6|69412|69387.3|36
1682465400000|2023-04-25 23:30:00|69413.7|69393.7|69416|69396|69421.7|69397|69412.7|69388.4|122
1682465700000|2023-04-25 23:35:00|69416.5|69396.5|69415.1|69395.1|69420.1|69397.6|69415.1|69388.4|34
1682466000000|2023-04-25 23:40:00|69416|69396|69412.8|69392.8|69416.2|69396.2|69408.5|69388.5|443
1682466300000|2023-04-25 23:45:00|69412.6|69392.6|69395.8|69375.8|69414.3|69394.3|69395.4|69375.4|582
1682466600000|2023-04-25 23:50:00|69395.6|69375.6|69389.4|69369.4|69397.8|69377.8|69378.2|69358.2|550
1682466900000|2023-04-25 23:55:00|69389.6|69369.6|69387.9|69367.9|69391.1|69371.1|69382.5|69362.5|497
1682467200000|2023-04-26 00:00:00|69388|69368|69392.3|69372.3|69396.7|69376.7|69382.5|69362.5|545
1682467500000|2023-04-26 00:05:00|69392.4|69372.4|69386.1|69366.1|69394.5|69374.5|69386|69366|467
1682467800000|2023-04-26 00:10:00|69386.2|69366.2|69392.5|69382.5|69401.9|69386.2|69380.2|69361.7|380
1682468100000|2023-04-26 00:15:00|69392.4|69382.4|69401.8|69381.8|69403.5|69389.2|69391.9|69379.8|320
1682468400000|2023-04-26 00:20:00|69401.9|69381.9|69375.5|69365.5|69402|69382|69372.5|69360.5|300
1682468700000|2023-04-26 00:25:00|69375.6|69365.6|69395.6|69375.6|69396.4|69376.4|69373.7|69363.7|313
1682469000000|2023-04-26 00:30:00|69395.7|69375.7|69412.3|69392.3|69412.3|69396.6|69391.9|69375.6|427
1682469300000|2023-04-26 00:35:00|69412.4|69392.4|69418.7|69408.7|69430.8|69417.6|69411|69391|395
1682469600000|2023-04-26 00:40:00|69418.6|69408.6|69402|69382|69418.6|69408.6|69396.9|69381.6|356
1682469900000|2023-04-26 00:45:00|69402.1|69382.1|69386.8|69366.8|69405.7|69391|69383.9|69365.9|305
1682470200000|2023-04-26 00:50:00|69385.7|69365.7|69431.7|69411.7|69442.4|69422.4|69361.1|69347.3|827
1682470500000|2023-04-26 00:55:00|69432.8|69412.8|69394.4|69374.4|69435.5|69415.5|69381.8|69363.5|664
1682470800000|2023-04-26 01:00:00|69394.3|69374.3|69400.2|69390.2|69407.9|69397.9|69393.9|69373.9|470
1682471100000|2023-04-26 01:05:00|69400.4|69390.4|69402.3|69382.3|69418.3|69401.2|69384.4|69370.6|563
1682471400000|2023-04-26 01:10:00|69401|69381|69403.7|69383.7|69413.3|69393.3|69391.4|69371.4|566
1682471700000|2023-04-26 01:15:00|69403.8|69383.8|69429.4|69419.4|69443.2|69423.2|69392.1|69372.1|759
1682472000000|2023-04-26 01:20:00|69429.5|69419.5|69424.5|69414.5|69435.3|69419.8|69415.4|69401.5|577
1682472300000|2023-04-26 01:25:00|69424.4|69414.4|69425.2|69405.2|69426.3|69414.8|69404.1|69394.1|560
1682472600000|2023-04-26 01:30:00|69425|69405|69362.9|69342.9|69434.6|69419.8|69354.9|69334.9|917
1682472900000|2023-04-26 01:35:00|69362.7|69342.7|69388|69368|69392.6|69372.6|69342.5|69322.5|836
1682473200000|2023-04-26 01:40:00|69388.1|69368.1|69361.7|69341.7|69389.5|69369.5|69348|69328|715
1682473500000|2023-04-26 01:45:00|69362.2|69342.2|69343.3|69323.3|69383.1|69363.1|69341.2|69321.2|723
1682473800000|2023-04-26 01:50:00|69343.4|69323.4|69348.8|69328.8|69353.3|69333.3|69333.8|69313.8|637
1682474100000|2023-04-26 01:55:00|69348.7|69328.7|69312.3|69292.3|69348.9|69328.9|69308.9|69288.9|691
1682474400000|2023-04-26 02:00:00|69312.2|69292.2|69346.4|69326.4|69347.7|69327.7|69312.2|69292.2|677
1682474700000|2023-04-26 02:05:00|69346.5|69326.5|69371.4|69351.4|69373.1|69353.1|69340.6|69320.6|643
1682475000000|2023-04-26 02:10:00|69371.5|69351.5|69363.4|69343.4|69371.8|69351.8|69354.9|69334.9|600
1682475300000|2023-04-26 02:15:00|69363.5|69343.5|69362.1|69342.1|69364|69344|69336.2|69316.2|551
1682475600000|2023-04-26 02:20:00|69362.3|69342.3|69366.1|69346.1|69378.4|69358.4|69350.8|69330.8|565
1682475900000|2023-04-26 02:25:00|69365.8|69345.8|69356.2|69336.2|69367.9|69347.9|69354|69334|522
1682476200000|2023-04-26 02:30:00|69356.3|69336.3|69359.1|69339.1|69365.3|69345.3|69355|69335|467
1682476500000|2023-04-26 02:35:00|69359|69339|69339.5|69319.5|69362.4|69342.4|69339.2|69319.2|524
1682476800000|2023-04-26 02:40:00|69339.4|69319.4|69377.3|69357.3|69377.6|69357.6|69339.3|69319.3|555
1682477100000|2023-04-26 02:45:00|69377.4|69357.4|69373.2|69353.2|69382.8|69362.8|69359.8|69339.8|532
1682477400000|2023-04-26 02:50:00|69372.1|69352.1|69348.9|69328.9|69372.1|69352.1|69347.8|69327.8|488
1682477700000|2023-04-26 02:55:00|69349|69329|69301.8|69281.8|69351|69331|69295.3|69275.3|681
1682478000000|2023-04-26 03:00:00|69302.3|69282.3|69301.7|69281.7|69315.6|69295.6|69296.9|69276.9|664
1682478300000|2023-04-26 03:05:00|69301.8|69281.8|69289.5|69269.5|69302.7|69282.7|69284.9|69264.9|554
1682478600000|2023-04-26 03:10:00|69290.6|69270.6|69332.1|69312.1|69337.4|69317.4|69290.6|69270.6|563
1682478900000|2023-04-26 03:15:00|69332|69312|69334.2|69314.2|69335.6|69315.6|69324.5|69304.5|498
1682479200000|2023-04-26 03:20:00|69335.8|69315.8|69325.4|69305.4|69339.5|69319.5|69324.4|69304.4|438
1682479500000|2023-04-26 03:25:00|69325.3|69305.3|69323.4|69313.4|69328.1|69315|69319.2|69302.3|422
1682479800000|2023-04-26 03:30:00|69323.3|69313.3|69328|69318|69333|69323|69322.2|69312.2|386
1682480100000|2023-04-26 03:35:00|69328.2|69318.2|69327.6|69317.6|69341.2|69331.2|69327.2|69317.2|347
1682480400000|2023-04-26 03:40:00|69327.7|69317.7|69332|69322|69335.7|69325.7|69325.5|69315.5|383
1682480700000|2023-04-26 03:45:00|69331.9|69321.9|69338.4|69328.4|69339.7|69329.7|69330.3|69320.3|339
1682481000000|2023-04-26 03:50:00|69338.3|69328.3|69345.8|69335.8|69347.5|69337.5|69329.2|69319.2|532
1682481300000|2023-04-26 03:55:00|69346.3|69336.3|69345.1|69335.1|69352.7|69342.7|69341.3|69331.3|470
1682481600000|2023-04-26 04:00:00|69344.9|69334.9|69355.7|69345.7|69356.6|69346.6|69343.1|69333.1|441
1682481900000|2023-04-26 04:05:00|69355.8|69345.8|69353.8|69343.8|69358.2|69348.2|69348.6|69338.6|337
1682482200000|2023-04-26 04:10:00|69353.2|69343.2|69354.9|69344.9|69358.4|69348.4|69351.7|69341.7|378
1682482500000|2023-04-26 04:15:00|69355|69345|69354.8|69344.8|69357.2|69347.2|69353.1|69343.1|260
1682482800000|2023-04-26 04:20:00|69354.7|69344.7|69357.5|69347.5|69358.6|69348.6|69349.5|69339.5|264
1682483100000|2023-04-26 04:25:00|69357.3|69347.3|69347.6|69337.6|69357.6|69347.6|69342.3|69332.3|389
1682483400000|2023-04-26 04:30:00|69347.7|69337.7|69341.9|69331.9|69347.8|69337.8|69337.3|69327.3|331
1682483700000|2023-04-26 04:35:00|69342|69332|69342.4|69332.4|69343.8|69333.8|69341.3|69331.3|317
1682484000000|2023-04-26 04:40:00|69342.3|69332.3|69343.2|69333.2|69343.6|69333.6|69322.8|69312.8|368
1682484300000|2023-04-26 04:45:00|69343.1|69333.1|69340.5|69330.5|69347.3|69337.3|69337.3|69327.3|324
1682484600000|2023-04-26 04:50:00|69340.4|69330.4|69323.5|69313.5|69341.2|69331.2|69321.1|69311.1|336
1682484900000|2023-04-26 04:55:00|69323.6|69313.6|69323.7|69313.7|69325.8|69315.8|69318.9|69308.9|313
1682485200000|2023-04-26 05:00:00|69323.8|69313.8|69331.4|69321.4|69339.4|69329.4|69323.4|69313.4|457
1682485500000|2023-04-26 05:05:00|69331.2|69321.2|69332.8|69322.8|69336.1|69326.1|69326.2|69316.2|362
1682485800000|2023-04-26 05:10:00|69332.7|69322.7|69334.2|69324.2|69338.1|69328.1|69324.7|69314.7|318
1682486100000|2023-04-26 05:15:00|69334|69324|69342.4|69332.4|69342.9|69332.9|69333.1|69323.1|442
1682486400000|2023-04-26 05:20:00|69342.3|69332.3|69327|69317|69342.6|69332.6|69323.2|69313.2|421
1682486700000|2023-04-26 05:25:00|69328.7|69318.7|69323|69313|69331.1|69321.1|69316.7|69306.7|377
1682487000000|2023-04-26 05:30:00|69322.4|69312.4|69328.6|69318.6|69337.2|69327.2|69316.9|69306.9|503
1682487300000|2023-04-26 05:35:00|69328.7|69318.7|69321.8|69311.8|69329.3|69319.3|69318.5|69308.5|404
1682487600000|2023-04-26 05:40:00|69320.7|69310.7|69283.2|69273.2|69323.7|69313.7|69276|69266|572
1682487900000|2023-04-26 05:45:00|69282.9|69272.9|69305.9|69295.9|69309|69299|69282.9|69272.9|602
1682488200000|2023-04-26 05:50:00|69305.8|69295.8|69322|69312|69324.1|69314.1|69303.2|69293.2|486
1682488500000|2023-04-26 05:55:00|69322.1|69312.1|69322.3|69312.3|69323.3|69313.3|69303.2|69293.2|536
1682488800000|2023-04-26 06:00:00|69322.4|69312.4|69323.6|69313.6|69334.6|69324.6|69320.4|69310.4|636
1682489100000|2023-04-26 06:05:00|69323.7|69313.7|69323.7|69313.7|69332.7|69322.7|69319.6|69309.6|544
1682489400000|2023-04-26 06:10:00|69323.6|69313.6|69321.2|69311.2|69323.7|69313.7|69307.2|69297.2|509
1682489700000|2023-04-26 06:15:00|69321.5|69311.5|69329.4|69319.4|69331.6|69321.6|69316.8|69306.8|547
1682490000000|2023-04-26 06:20:00|69330.4|69320.4|69330|69320|69334.2|69324.2|69316.2|69306.2|614
1682490300000|2023-04-26 06:25:00|69329.9|69319.9|69328.7|69318.7|69339.7|69329.7|69318.5|69308.5|658
1682490600000|2023-04-26 06:30:00|69328.6|69318.6|69321.6|69311.6|69330.1|69320.1|69316.2|69306.2|638
1682490900000|2023-04-26 06:35:00|69321.5|69311.5|69313.6|69303.6|69323.6|69313.6|69309.7|69299.7|547
1682491200000|2023-04-26 06:40:00|69313.4|69303.4|69314.1|69304.1|69318.3|69308.3|69307.3|69297.3|450
1682491500000|2023-04-26 06:45:00|69313.9|69303.9|69321.5|69311.5|69322.8|69312.8|69308.9|69298.9|614
1682491800000|2023-04-26 06:50:00|69321.6|69311.6|69313.3|69303.3|69327.8|69317.8|69309.2|69299.2|582
1682492100000|2023-04-26 06:55:00|69313.4|69303.4|69299|69289|69313.4|69303.4|69289.3|69279.3|694
1682492400000|2023-04-26 07:00:00|69298.7|69288.7|69323.8|69313.8|69326.6|69316.6|69298.6|69288.6|694
1682492700000|2023-04-26 07:05:00|69324|69314|69326.8|69316.8|69336.9|69326.9|69316.5|69306.5|571
1682493000000|2023-04-26 07:10:00|69326.5|69316.5|69331.3|69321.3|69333.1|69323.1|69322.6|69312.6|586
1682493300000|2023-04-26 07:15:00|69331.2|69321.2|69316.3|69306.3|69332.7|69322.7|69312.4|69302.4|696
1682493600000|2023-04-26 07:20:00|69316.2|69306.2|69288.5|69278.5|69318|69308|69286.6|69276.6|803
1682493900000|2023-04-26 07:25:00|69288.3|69278.3|69251.1|69241.1|69288.6|69278.6|69247.9|69237.9|718
1682494200000|2023-04-26 07:30:00|69251.2|69241.2|69299.4|69289.4|69305.8|69292.7|69245|69235|803
1682494500000|2023-04-26 07:35:00|69299.6|69289.6|69299.3|69289.3|69300.6|69290.6|69276.3|69266.3|586
1682494800000|2023-04-26 07:40:00|69299.4|69289.4|69323|69313|69323.7|69313.7|69299.2|69289.2|725
1682495100000|2023-04-26 07:45:00|69322.9|69312.9|69326.4|69316.4|69329.4|69319.4|69322.2|69312.2|686
1682495400000|2023-04-26 07:50:00|69326.2|69316.2|69320.6|69310.6|69329.7|69316.8|69309.4|69299.4|606
1682495700000|2023-04-26 07:55:00|69319.9|69309.9|69314.4|69304.4|69323.4|69313.4|69302.8|69292.8|613
1682496000000|2023-04-26 08:00:00|69314.3|69304.3|69320.1|69310.1|69326.6|69316.6|69309.4|69299.4|687
1682496300000|2023-04-26 08:05:00|69320.3|69310.3|69336.3|69326.3|69338.6|69328.6|69319.7|69309.7|667
1682496600000|2023-04-26 08:10:00|69336.1|69326.1|69356.3|69346.3|69360.9|69350.9|69335.7|69325.7|680
1682496900000|2023-04-26 08:15:00|69356.2|69346.2|69345.6|69335.6|69364|69354|69344.9|69334.9|645
1682497200000|2023-04-26 08:20:00|69345.7|69335.7|69339.5|69329.5|69346.9|69336.9|69333.5|69323.5|685
1682497500000|2023-04-26 08:25:00|69339.4|69329.4|69313.4|69303.4|69342.3|69332.3|69312.6|69302.6|722
1682497800000|2023-04-26 08:30:00|69313.5|69303.5|69318.3|69308.3|69326|69316|69310.8|69300.8|671
1682498100000|2023-04-26 08:35:00|69318.4|69308.4|69317.1|69307.1|69319.1|69309.1|69311.1|69301.1|556
1682498400000|2023-04-26 08:40:00|69317.2|69307.2|69335.7|69325.7|69336.5|69326.5|69316.3|69306.3|549
1682498700000|2023-04-26 08:45:00|69336.1|69326.1|69326.9|69316.9|69339.6|69329.6|69326.8|69316.8|723
1682499000000|2023-04-26 08:50:00|69327.3|69317.3|69328.8|69318.8|69330.1|69320.1|69322|69312|613
1682499300000|2023-04-26 08:55:00|69328.9|69318.9|69322.1|69312.1|69328.9|69318.9|69316|69306|563
1682499600000|2023-04-26 09:00:00|69322.2|69312.2|69327.2|69317.2|69332.8|69322.8|69317.6|69307.6|671
1682499900000|2023-04-26 09:05:00|69327.7|69317.7|69339.1|69329.1|69342.5|69332.5|69323|69313|743
1682500200000|2023-04-26 09:10:00|69338.9|69328.9|69340.7|69330.7|69343.8|69333.8|69336.3|69326.3|622
1682500500000|2023-04-26 09:15:00|69340.9|69330.9|69354.3|69344.3|69373.9|69363.9|69339.9|69329.9|729
1682500800000|2023-04-26 09:20:00|69354.4|69344.4|69358.7|69348.7|69377.9|69367.7|69354|69342.7|647
1682501100000|2023-04-26 09:25:00|69358.6|69348.6|69384|69374|69397.1|69387.1|69358.6|69348.6|766
1682501400000|2023-04-26 09:30:00|69384.1|69374.1|69377.4|69367.4|69392.1|69382.1|69377.3|69367.3|645
1682501700000|2023-04-26 09:35:00|69377.2|69367.2|69370.2|69360.2|69390.7|69380.7|69364.5|69354.5|672
1682502000000|2023-04-26 09:40:00|69370|69360|69375.8|69365.8|69377.7|69367.7|69358.6|69348.6|637
1682502300000|2023-04-26 09:45:00|69375.9|69365.9|69362.9|69352.9|69377.5|69367.5|69359.5|69349.5|680
1682502600000|2023-04-26 09:50:00|69363.4|69353.4|69369.7|69359.7|69373.5|69363.5|69359.5|69349.5|749
1682502900000|2023-04-26 09:55:00|69370.2|69360.2|69383.3|69373.3|69385.8|69375.8|69364.8|69354.8|748
1682503200000|2023-04-26 10:00:00|69383.4|69373.4|69366.6|69356.6|69385|69373.4|69364.9|69349.9|648
1682503500000|2023-04-26 10:05:00|69366.5|69356.5|69358.2|69348.2|69372.7|69362.7|69353|69338.4|605
1682503800000|2023-04-26 10:10:00|69358.3|69348.3|69373.2|69353.2|69373.8|69357|69350.5|69340.5|445
1682504100000|2023-04-26 10:15:00|69372.9|69352.9|69377.6|69367.6|69377.9|69367.9|69358.7|69348.7|599
1682504400000|2023-04-26 10:20:00|69377.8|69367.8|69376.3|69366.3|69380.8|69370.8|69375.7|69365.7|536
1682504700000|2023-04-26 10:25:00|69376.4|69366.4|69379.6|69369.6|69383|69373|69371.6|69361.6|615
1682505000000|2023-04-26 10:30:00|69379.3|69369.3|69372.7|69362.7|69384.7|69374.7|69366|69356|585
1682505300000|2023-04-26 10:35:00|69372.9|69362.9|69358.8|69348.8|69374.2|69364.2|69355.3|69345.3|586
1682505600000|2023-04-26 10:40:00|69358.4|69348.4|69341.6|69331.6|69363.2|69353.2|69340.7|69330.7|588
1682505900000|2023-04-26 10:45:00|69341.7|69331.7|69349.9|69339.9|69358.7|69348.7|69333.9|69323.9|633
1682506200000|2023-04-26 10:50:00|69350.1|69340.1|69372.5|69362.5|69374|69364|69344.5|69328.8|702
1682506500000|2023-04-26 10:55:00|69372.9|69362.9|69382.4|69372.4|69393.6|69377|69371.2|69361.2|535
1682506800000|2023-04-26 11:00:00|69382.3|69372.3|69390.1|69380.1|69391.1|69381.1|69381.1|69371.1|435
1682507100000|2023-04-26 11:05:00|69390|69380|69392.9|69382.9|69393.5|69383.5|69389.1|69379.1|399
1682507400000|2023-04-26 11:10:00|69392.8|69382.8|69392.8|69382.8|69394.4|69384.4|69386.9|69376.9|510
1682507700000|2023-04-26 11:15:00|69392.9|69382.9|69385|69375|69393.9|69383.9|69383.4|69373.4|472
1682508000000|2023-04-26 11:20:00|69384.9|69374.9|69362.6|69352.6|69386.5|69376.5|69361.5|69351.5|600
1682508300000|2023-04-26 11:25:00|69362.5|69352.5|69345.6|69335.6|69363.6|69353.6|69338.7|69324.2|685
1682508600000|2023-04-26 11:30:00|69345.7|69335.7|69345.5|69335.5|69350.5|69338.2|69340.1|69324.6|699
1682508900000|2023-04-26 11:35:00|69345.4|69335.4|69358.2|69348.2|69365.1|69355.1|69345.1|69335.1|622
1682509200000|2023-04-26 11:40:00|69358.3|69348.3|69351.2|69341.2|69379.5|69369.5|69347.5|69337.5|887
1682509500000|2023-04-26 11:45:00|69351|69341|69340.4|69330.4|69353|69343|69329.4|69319.4|844
1682509800000|2023-04-26 11:50:00|69340.3|69330.3|69337|69327|69350|69340|69331.1|69321.1|803
1682510100000|2023-04-26 11:55:00|69337.5|69327.5|69342.8|69332.8|69350.8|69340.8|69332.2|69322.2|714
1682510400000|2023-04-26 12:00:00|69342.4|69332.4|69370.9|69360.9|69378.4|69361|69336.8|69326.8|765
1682510700000|2023-04-26 12:05:00|69370.6|69360.6|69378.2|69368.2|69380.1|69368.3|69369|69354.6|759
1682511000000|2023-04-26 12:10:00|69378.4|69368.4|69381.6|69371.6|69391.4|69381.4|69372.4|69362.4|710
1682511300000|2023-04-26 12:15:00|69381.8|69371.8|69389.6|69379.6|69391.7|69381.7|69381.8|69371.8|450
1682511600000|2023-04-26 12:20:00|69389.7|69379.7|69380.8|69370.8|69389.7|69379.7|69369.5|69359.5|718
1682511900000|2023-04-26 12:25:00|69380.4|69370.4|69390.8|69370.8|69395.4|69380.5|69378.5|69368.5|462
1682512200000|2023-04-26 12:30:00|69393.1|69373.1|69377.2|69367.2|69400.5|69384.1|69362.9|69352.9|848
1682512500000|2023-04-26 12:35:00|69376.9|69366.9|69391.6|69381.6|69395.4|69385.4|69374|69364|754
1682512800000|2023-04-26 12:40:00|69391.5|69381.5|69385.6|69375.6|69394.3|69384.3|69374.8|69364.8|757
1682513100000|2023-04-26 12:45:00|69385.8|69375.8|69377.1|69367.1|69388.8|69378.8|69371.7|69361.4|710
1682513400000|2023-04-26 12:50:00|69377|69367|69389.1|69379.1|69392.4|69382.4|69373.7|69363.7|640
1682513700000|2023-04-26 12:55:00|69389.3|69379.3|69375.3|69365.3|69390.1|69380.1|69373.2|69363.2|668
1682514000000|2023-04-26 13:00:00|69375.9|69365.9|69389|69379|69394.5|69384.5|69375.9|69365.9|784
1682514300000|2023-04-26 13:05:00|69388.7|69378.7|69391.9|69381.9|69392.4|69382.4|69384|69374|618
1682514600000|2023-04-26 13:10:00|69391.8|69381.8|69386.5|69376.5|69394.9|69384.9|69383.4|69373.4|622
1682514900000|2023-04-26 13:15:00|69386.7|69376.7|69386.5|69376.5|69391.4|69381.4|69382.9|69372.9|533
1682515200000|2023-04-26 13:20:00|69386.7|69376.7|69328.5|69318.5|69390.6|69380.6|69328.5|69317|843
1682515500000|2023-04-26 13:25:00|69328.1|69318.1|69338.1|69328.1|69346.2|69336.2|69321|69306.6|878
1682515800000|2023-04-26 13:30:00|69338.6|69328.6|69347.4|69337.4|69359|69349|69335.1|69325.1|926
1682516100000|2023-04-26 13:35:00|69347|69337|69364.5|69354.5|69366.4|69356.4|69345.2|69335.2|944
1682516400000|2023-04-26 13:40:00|69364.2|69354.2|69384.6|69374.6|69389|69379|69361.4|69351.4|864
1682516700000|2023-04-26 13:45:00|69384.7|69374.7|69364.5|69354.5|69384.7|69374.7|69361.5|69351.5|802
1682517000000|2023-04-26 13:50:00|69364.7|69354.7|69349.4|69339.4|69369.3|69359.3|69335.8|69325.8|825
1682517300000|2023-04-26 13:55:00|69349.3|69339.3|69378.8|69368.8|69383.1|69373.1|69349.3|69339.3|785
1682517600000|2023-04-26 14:00:00|69378.7|69368.7|69382|69372|69388.4|69378.4|69366|69356|831
1682517900000|2023-04-26 14:05:00|69381.9|69371.9|69390|69380|69393.3|69383.3|69374.3|69364.3|716
1682518200000|2023-04-26 14:10:00|69390.2|69380.2|69399.8|69389.8|69400.8|69390.8|69384.3|69374.3|710
1682518500000|2023-04-26 14:15:00|69399.9|69389.9|69410.4|69400.4|69414.7|69404.7|69397.4|69387.4|679
1682518800000|2023-04-26 14:20:00|69410.5|69400.5|69414|69404|69417.1|69407.1|69404.7|69394.7|579
1682519100000|2023-04-26 14:25:00|69413.9|69403.9|69423.7|69413.7|69424.5|69414.5|69404.1|69394.1|651
1682519400000|2023-04-26 14:30:00|69422.9|69412.9|69416.2|69406.2|69426.9|69416.9|69407.3|69397.3|778
1682519700000|2023-04-26 14:35:00|69416|69406|69416.5|69406.5|69430.2|69420.2|69411.6|69401.6|677
1682520000000|2023-04-26 14:40:00|69416.3|69406.3|69419.6|69409.6|69423.2|69413.2|69412.9|69402.9|632
1682520300000|2023-04-26 14:45:00|69419.4|69409.4|69407.7|69397.7|69423.3|69413.3|69405.4|69395.4|620
1682520600000|2023-04-26 14:50:00|69407.9|69397.9|69404.1|69394.1|69410.1|69400.1|69397.7|69387.7|567
1682520900000|2023-04-26 14:55:00|69404.2|69394.2|69353.4|69343.4|69405.1|69395.1|69346.7|69336.7|840
1682521200000|2023-04-26 15:00:00|69353.2|69343.2|69332.1|69322.1|69363.5|69353.5|69331|69321|840
1682521500000|2023-04-26 15:05:00|69335.3|69325.3|69364.2|69354.2|69364.5|69354.5|69335.3|69325.3|751
1682521800000|2023-04-26 15:10:00|69364.6|69354.6|69375.9|69355.9|69375.9|69364|69353.8|69343.8|745
1682522100000|2023-04-26 15:15:00|69370.4|69360.4|69383.1|69373.1|69399.2|69387.7|69368.7|69358.7|857
1682522400000|2023-04-26 15:20:00|69382.6|69372.6|69384|69374|69389.4|69379.4|69380.6|69370.6|682
1682522700000|2023-04-26 15:25:00|69384.1|69374.1|69372.6|69362.6|69391|69381|69367.2|69357.2|663
1682523000000|2023-04-26 15:30:00|69373.2|69363.2|69348|69338|69374.5|69364.5|69340.8|69330.8|604
1682523300000|2023-04-26 15:35:00|69348.6|69338.6|69378.2|69368.2|69381.1|69371.1|69347.8|69337.8|735
1682523600000|2023-04-26 15:40:00|69378.1|69368.1|69356|69346|69381.2|69371.2|69350|69340|712
1682523900000|2023-04-26 15:45:00|69356.1|69346.1|69368.6|69358.6|69369.9|69359.9|69353.8|69343.8|622
1682524200000|2023-04-26 15:50:00|69368.5|69358.5|69376|69366|69379.1|69369.1|69366.3|69356.3|615
1682524500000|2023-04-26 15:55:00|69375.9|69365.9|69383.4|69373.4|69388.6|69378.6|69365.3|69355.3|739
1682524800000|2023-04-26 16:00:00|69383.5|69373.5|69381.6|69371.6|69389.3|69379.3|69379.8|69369.8|644
1682525100000|2023-04-26 16:05:00|69381.7|69371.7|69397.2|69387.2|69398.8|69388.8|69379.3|69369.3|569
1682525400000|2023-04-26 16:10:00|69397.3|69387.3|69394.6|69384.6|69399|69389|69391.9|69381.9|467
1682525700000|2023-04-26 16:15:00|69394.7|69384.7|69422.4|69412.4|69424.1|69414.1|69389.2|69379.2|555
1682526000000|2023-04-26 16:20:00|69423.2|69413.2|69422|69412|69428.3|69418.3|69413.2|69403.2|644
1682526300000|2023-04-26 16:25:00|69421.8|69411.8|69431.6|69421.6|69433|69423|69421.4|69411.4|473
1682526600000|2023-04-26 16:30:00|69431.8|69421.8|69426.9|69416.9|69434|69424|69423.7|69413.7|410
1682526900000|2023-04-26 16:35:00|69427|69417|69434|69424|69436.2|69426.2|69427|69417|513
1682527200000|2023-04-26 16:40:00|69434.2|69424.2|69433.8|69423.8|69435.6|69425.6|69432.3|69422.3|474
1682527500000|2023-04-26 16:45:00|69433|69423|69432.9|69422.9|69437.1|69427.1|69431.9|69421.9|462
1682527800000|2023-04-26 16:50:00|69433|69423|69433.4|69423.4|69434.9|69424.9|69431.5|69421.5|519
1682528100000|2023-04-26 16:55:00|69433.5|69423.5|69431.8|69421.8|69435.4|69425.4|69431.4|69421.4|530
1682528400000|2023-04-26 17:00:00|69431.7|69421.7|69432.7|69422.7|69434.1|69424.1|69420.2|69410.2|546
1682528700000|2023-04-26 17:05:00|69432.6|69422.6|69425.9|69415.9|69432.6|69422.6|69424.7|69414.7|513
1682529000000|2023-04-26 17:10:00|69426|69416|69430.6|69420.6|69431.3|69421.3|69424.8|69414.8|408
1682529300000|2023-04-26 17:15:00|69430.5|69420.5|69429.9|69419.9|69431.6|69421.6|69426.3|69416.3|391
1682529600000|2023-04-26 17:20:00|69429.8|69419.8|69430.1|69420.1|69432.1|69422.1|69429.4|69419.4|337
1682529900000|2023-04-26 17:25:00|69430.2|69420.2|69429|69419|69433.9|69423.9|69426.9|69416.9|418
1682530200000|2023-04-26 17:30:00|69429.1|69419.1|69432.2|69422.2|69432.8|69422.8|69424.4|69414.4|403
1682530500000|2023-04-26 17:35:00|69432.4|69422.4|69427.3|69417.3|69434.8|69424.8|69426.4|69416.4|379
1682530800000|2023-04-26 17:40:00|69427.4|69417.4|69432.1|69422.1|69433.3|69423.3|69419|69409|510
1682531100000|2023-04-26 17:45:00|69432.2|69422.2|69423.8|69413.8|69432.9|69422.9|69420.9|69410.9|434
1682531400000|2023-04-26 17:50:00|69423.9|69413.9|69435|69425|69435.9|69425.9|69423.9|69413.9|375
1682531700000|2023-04-26 17:55:00|69435.1|69425.1|69442.7|69432.7|69445.8|69435.8|69430.6|69420.6|439
1682532000000|2023-04-26 18:00:00|69442.8|69432.8|69442.7|69432.7|69444.1|69434.1|69440|69430|535
1682532300000|2023-04-26 18:05:00|69442.8|69432.8|69448.3|69438.3|69449.4|69439.4|69442.8|69432.8|393
1682532600000|2023-04-26 18:10:00|69448.4|69438.4|69449.8|69439.8|69452.3|69442.3|69448.2|69438.2|334
1682532900000|2023-04-26 18:15:00|69450|69440|69455|69445|69463.7|69453.7|69450|69440|411
1682533200000|2023-04-26 18:20:00|69455.1|69445.1|69460.7|69450.7|69464.4|69454.4|69455|69445|625
1682533500000|2023-04-26 18:25:00|69460.4|69450.4|69452.8|69442.8|69461.7|69451.7|69452.1|69442.1|604
1682533800000|2023-04-26 18:30:00|69452.9|69442.9|69457.3|69447.3|69458.1|69448.1|69450.3|69440.3|424
1682534100000|2023-04-26 18:35:00|69457.4|69447.4|69445.7|69435.7|69458.8|69448.8|69439.1|69429.1|563
1682534400000|2023-04-26 18:40:00|69445.8|69435.8|69442.5|69432.5|69455.2|69445.2|69433.8|69422.1|784
1682534700000|2023-04-26 18:45:00|69442.3|69432.3|69442.8|69432.8|69450.1|69440.1|69442.3|69428.1|630
1682535000000|2023-04-26 18:50:00|69441.1|69431.1|69446.6|69436.6|69449.5|69439.5|69438.1|69428.1|614
1682535300000|2023-04-26 18:55:00|69446.7|69436.7|69423.6|69413.6|69446.9|69436.9|69420.9|69409.5|728
1682535600000|2023-04-26 19:00:00|69423.7|69413.7|69429.8|69419.8|69432.5|69422.5|69423.3|69413.3|573
1682535900000|2023-04-26 19:05:00|69429.7|69419.7|69445.7|69435.7|69446.6|69436.6|69426.2|69416.2|503
1682536200000|2023-04-26 19:10:00|69445.8|69435.8|69434.7|69424.7|69446.7|69436.7|69434.5|69424.5|469
1682536500000|2023-04-26 19:15:00|69435|69425|69437.5|69427.5|69441|69431|69435|69425|441
1682536800000|2023-04-26 19:20:00|69437.6|69427.6|69444.1|69434.1|69444.3|69434.3|69432.5|69422.5|499
1682537100000|2023-04-26 19:25:00|69444|69434|69445.2|69435.2|69446.2|69436.2|69442.1|69432.1|397
1682537400000|2023-04-26 19:30:00|69445|69435|69443.8|69433.8|69446|69436|69442.5|69432.5|421
1682537700000|2023-04-26 19:35:00|69443.9|69433.9|69450|69440|69454|69444|69443.3|69433.3|373
1682538000000|2023-04-26 19:40:00|69450.1|69440.1|69449.7|69439.7|69450.9|69440.9|69448.1|69438.1|428
1682538300000|2023-04-26 19:45:00|69449.6|69439.6|69451.3|69441.3|69451.6|69441.6|69447.9|69437.9|494
1682538600000|2023-04-26 19:50:00|69451.4|69441.4|69451.2|69441.2|69452.6|69442.6|69449.9|69439.9|493
1682538900000|2023-04-26 19:55:00|69450.4|69440.4|69450.6|69440.6|69453.4|69443.4|69449.4|69439.4|581
1682539200000|2023-04-26 20:00:00|69450.5|69440.5|69457.5|69437.5|69457.5|69440.9|69448.3|69432.6|372
1682539500000|2023-04-26 20:05:00|69457.4|69437.4|69461.6|69441.6|69462.8|69447.3|69453.3|69437.3|395
1682539800000|2023-04-26 20:10:00|69461.8|69441.8|69449.4|69439.4|69462.6|69442.6|69448|69431.4|441
1682540100000|2023-04-26 20:15:00|69449.2|69439.2|69458.1|69438.1|69464.8|69444.8|69448.7|69433.4|355
1682540400000|2023-04-26 20:20:00|69458.2|69438.2|69455|69435|69458.3|69438.3|69454.7|69434.7|108
1682540700000|2023-04-26 20:25:00|69455.1|69435.1|69439.8|69419.8|69455.5|69435.5|69431|69411|293
1682541000000|2023-04-26 20:30:00|69439.7|69419.7|69436.9|69416.9|69439.7|69419.7|69435.8|69415.8|452
1682541300000|2023-04-26 20:35:00|69436.8|69416.8|69435|69415|69437.9|69417.9|69434.2|69414.2|295
1682541600000|2023-04-26 20:40:00|69434.9|69414.9|69435.6|69415.6|69436.6|69416.6|69434.4|69414.4|186
1682541900000|2023-04-26 20:45:00|69435.7|69415.7|69433.8|69413.8|69436.2|69416.2|69433|69413|138
1682542200000|2023-04-26 20:50:00|69434.4|69414.4|69432.2|69412.2|69441.3|69416.6|69431.8|69403.6|193
1682542500000|2023-04-26 20:55:00|69438.7|69405.7|69461.6|69361.5|69461.8|69411.2|69431.1|69361.3|276
1682542800000|2023-04-26 21:00:00|69465|69358|69445|69361|69472|69364.3|69445|69351.2|50
1682543100000|2023-04-26 21:05:00|69445.1|69360.6|69452.3|69359.9|69452.5|69363.7|69444.3|69355.6|80
1682543400000|2023-04-26 21:10:00|69452.5|69359.1|69450.1|69364.3|69456.9|69364.5|69427.4|69353.2|190
1682543700000|2023-04-26 21:15:00|69449.9|69363.9|69449.7|69363|69451.4|69364.6|69448.3|69361.5|78
1682544000000|2023-04-26 21:20:00|69449.5|69363.4|69446.7|69367.5|69452.2|69367.8|69446.6|69360.4|28
1682544300000|2023-04-26 21:25:00|69446.6|69367.4|69447|69363.2|69449.1|69368.2|69446.3|69363.2|32
1682544600000|2023-04-26 21:30:00|69447.1|69363.3|69436.3|69317.3|69450.9|69372.5|69435.6|69316.6|136
1682544900000|2023-04-26 21:35:00|69436.9|69317.9|69441.1|69322.1|69441.9|69322.9|69413.6|69311|112
1682545200000|2023-04-26 21:40:00|69440.3|69321.3|69439.9|69320.9|69440.7|69321.7|69421.7|69309.6|47
1682545500000|2023-04-26 21:45:00|69440.4|69321.4|69444.8|69325.8|69444.8|69325.8|69440.4|69321.4|21
1682545800000|2023-04-26 21:50:00|69444.3|69325.3|69443.8|69324.8|69445|69326|69442.5|69323.5|22
1682546100000|2023-04-26 21:55:00|69443.6|69324.6|69443.4|69324.4|69448.2|69329.2|69442.8|69323.8|24
1682546400000|2023-04-26 22:00:00|69443.8|69324.8|69444.7|69325.7|69451.5|69333.6|69442.7|69323.7|129
1682546700000|2023-04-26 22:05:00|69444.6|69325.6|69447.8|69362.3|69455.1|69368|69435.9|69324.7|155
1682547000000|2023-04-26 22:10:00|69447.7|69362.4|69443.7|69368.8|69448.1|69371.5|69430.2|69360.9|73
1682547300000|2023-04-26 22:15:00|69440.6|69364.3|69444.8|69368.1|69448.5|69369.7|69439.8|69362.9|154
1682547600000|2023-04-26 22:20:00|69444.9|69367.8|69438.5|69366.7|69447.6|69370.1|69438.5|69363.7|87
1682547900000|2023-04-26 22:25:00|69438.6|69366.6|69448.5|69363.8|69449.1|69370|69438.6|69362.5|132
1682548200000|2023-04-26 22:30:00|69445|69364.6|69441.7|69364.2|69445.4|69365.2|69438.8|69362.4|140
1682548500000|2023-04-26 22:35:00|69441.6|69364.3|69443.8|69369.7|69445.3|69371.1|69440.5|69363.9|122
1682548800000|2023-04-26 22:40:00|69443.7|69369.3|69443.2|69370.6|69450.1|69373.1|69441|69369.3|95
1682549100000|2023-04-26 22:45:00|69442.2|69370.2|69443.8|69371.1|69450.2|69372.4|69439|69368.7|120
1682549400000|2023-04-26 22:50:00|69443.7|69370.9|69443.6|69370.3|69444.9|69372.2|69438.7|69368.1|184
1682549700000|2023-04-26 22:55:00|69443.5|69370.4|69440.2|69369|69445|69371.2|69439.1|69367.4|132
1682550000000|2023-04-26 23:00:00|69440.7|69369.3|69439.8|69369.7|69446.1|69371.9|69439.4|69366|138
1682550300000|2023-04-26 23:05:00|69440.3|69369.3|69439.2|69374.6|69443.6|69375.3|69432.5|69368.4|113
1682550600000|2023-04-26 23:10:00|69439.3|69374.9|69441|69373.4|69442.2|69376.2|69437.4|69372.1|85
1682550900000|2023-04-26 23:15:00|69444.6|69374.9|69440.5|69372.9|69445|69375.5|69438.1|69372.2|80
1682551200000|2023-04-26 23:20:00|69440.4|69373|69441.3|69373.8|69445.3|69375.5|69438.2|69372.2|68
1682551500000|2023-04-26 23:25:00|69438.7|69373|69406.9|69370.6|69438.7|69375.6|69404.1|69363.2|201
1682551800000|2023-04-26 23:30:00|69406.3|69370.7|69407.1|69368.8|69410.2|69372.3|69401.9|69367.7|167
1682552100000|2023-04-26 23:35:00|69404.4|69370.8|69399|69379|69408.7|69379|69392.9|69365.5|98
1682552400000|2023-04-26 23:40:00|69399.2|69379.2|69396.6|69376.6|69405.6|69379.2|69395.9|69370.5|107
1682552700000|2023-04-26 23:45:00|69396.3|69376.3|69405.1|69385.1|69406.8|69386.8|69388.1|69368.1|257
1682553000000|2023-04-26 23:50:00|69405.5|69385.5|69406.8|69386.8|69407.2|69387.2|69398.8|69378.8|422
1682553300000|2023-04-26 23:55:00|69406.9|69386.9|69406.8|69386.8|69408|69388|69403.3|69383.3|295
1682553600000|2023-04-27 00:00:00|69406.7|69386.7|69397.6|69377.6|69418.2|69403.3|69389.9|69373.3|577
1682553900000|2023-04-27 00:05:00|69398.9|69378.9|69412.7|69392.7|69413.3|69395.3|69395.2|69375.3|472
1682554200000|2023-04-27 00:10:00|69412.6|69392.6|69401.2|69381.2|69422.4|69407.7|69399.9|69381.2|523
1682554500000|2023-04-27 00:15:00|69400.9|69380.9|69411|69391|69412.7|69395.5|69399.1|69379.5|353
1682554800000|2023-04-27 00:20:00|69411.2|69391.2|69425.2|69405.2|69427.5|69407.5|69411.2|69391.2|427
1682555100000|2023-04-27 00:25:00|69425.4|69405.4|69420.7|69400.7|69430.4|69410.4|69420.3|69400.3|445
1682555400000|2023-04-27 00:30:00|69420.6|69400.6|69414.8|69394.8|69428.2|69408.2|69408.3|69393.6|523
1682555700000|2023-04-27 00:35:00|69415|69395|69423|69403|69432.9|69412.9|69407.7|69392.5|573
1682556000000|2023-04-27 00:40:00|69422.9|69402.9|69439.5|69419.5|69442.1|69422.9|69419.7|69399.7|489
1682556300000|2023-04-27 00:45:00|69439.3|69419.3|69440.6|69420.6|69447|69434.2|69432.3|69414.8|495
1682556600000|2023-04-27 00:50:00|69440.4|69420.4|69419.3|69399.3|69440.4|69421.4|69407.4|69397.4|504
1682556900000|2023-04-27 00:55:00|69419.4|69399.4|69426|69416|69442.5|69427.9|69419.2|69399.4|480
1682557200000|2023-04-27 01:00:00|69425.9|69415.9|69439.6|69429.6|69443.3|69429.8|69411.4|69396.5|615
1682557500000|2023-04-27 01:05:00|69439.5|69429.5|69466.2|69456.2|69469.2|69459.2|69438.9|69428.9|691
1682557800000|2023-04-27 01:10:00|69466.1|69456.1|69474.8|69454.8|69474.9|69461|69457|69447|386
1682558100000|2023-04-27 01:15:00|69475.1|69455.1|69454.8|69444.8|69479.2|69464.4|69453.1|69443.1|394
1682558400000|2023-04-27 01:20:00|69455|69445|69460.5|69450.5|69469.2|69459.2|69454.3|69444.3|439
1682558700000|2023-04-27 01:25:00|69460.6|69450.6|69457.2|69447.2|69468.3|69458.3|69454.3|69444.3|411
1682559000000|2023-04-27 01:30:00|69457.3|69447.3|69412.1|69402.1|69470.5|69457.6|69407.8|69397.8|759
1682559300000|2023-04-27 01:35:00|69411.6|69401.6|69438.3|69418.3|69440.6|69420.6|69390.2|69376.5|805
1682559600000|2023-04-27 01:40:00|69438.4|69418.4|69418.5|69408.5|69443.4|69430.3|69418.5|69408.5|638
1682559900000|2023-04-27 01:45:00|69418.2|69408.2|69413.8|69403.8|69425.6|69414.6|69407.1|69397.1|690
1682560200000|2023-04-27 01:50:00|69413.7|69403.7|69416.3|69406.3|69429.4|69419.4|69411.3|69401.3|511
1682560500000|2023-04-27 01:55:00|69416.4|69406.4|69424.2|69414.2|69431.6|69421.6|69413.2|69403.2|565
1682560800000|2023-04-27 02:00:00|69424.3|69414.3|69463|69453|69463.4|69453.4|69424.2|69414.2|616
1682561100000|2023-04-27 02:05:00|69463.6|69453.6|69432.8|69422.8|69472.4|69462.4|69429.6|69419.6|622
1682561400000|2023-04-27 02:10:00|69432.9|69422.9|69420.7|69410.7|69435.1|69425.1|69407.5|69397.5|518
1682561700000|2023-04-27 02:15:00|69420.6|69410.6|69422|69412|69430.7|69420.7|69414.1|69404.1|465
1682562000000|2023-04-27 02:20:00|69421.9|69411.9|69411.4|69401.4|69421.9|69411.9|69398.1|69388.1|561
1682562300000|2023-04-27 02:25:00|69411.3|69401.3|69395.3|69385.3|69411.3|69401.3|69385.1|69375.1|599
1682562600000|2023-04-27 02:30:00|69395.1|69385.1|69377.5|69367.5|69396|69386|69373.2|69363.2|631
1682562900000|2023-04-27 02:35:00|69377.8|69367.8|69390.2|69380.2|69404.1|69393.3|69377.8|69367.8|658
1682563200000|2023-04-27 02:40:00|69390.1|69380.1|69367.3|69357.3|69392.5|69382.5|69359.6|69349.6|566
1682563500000|2023-04-27 02:45:00|69367.2|69357.2|69360.7|69350.7|69368.6|69358.6|69352.3|69342.3|484
1682563800000|2023-04-27 02:50:00|69360.8|69350.8|69357.6|69347.6|69363.2|69353.2|69354.6|69344.6|532
1682564100000|2023-04-27 02:55:00|69357.5|69347.5|69348.5|69338.5|69361.8|69351.8|69346.3|69336.3|530
1682564400000|2023-04-27 03:00:00|69348.4|69338.4|69335.7|69325.7|69349.1|69339.1|69326.3|69316.3|520
1682564700000|2023-04-27 03:05:00|69335.6|69325.6|69353.2|69343.2|69357.5|69344.8|69334.6|69324.6|521
1682565000000|2023-04-27 03:10:00|69353.5|69343.5|69333.8|69323.8|69356.8|69346.8|69329.2|69319.2|526
1682565300000|2023-04-27 03:15:00|69333.3|69323.3|69358.4|69348.4|69358.9|69348.9|69330.3|69320.3|606
1682565600000|2023-04-27 03:20:00|69358.5|69348.5|69362.2|69352.2|69364.3|69354.3|69354.3|69344.3|521
1682565900000|2023-04-27 03:25:00|69362.1|69352.1|69367.9|69357.9|69372.2|69362.2|69359.8|69349.8|410
1682566200000|2023-04-27 03:30:00|69367.8|69357.8|69380.5|69370.5|69393.5|69378.7|69365.6|69355.6|486
1682566500000|2023-04-27 03:35:00|69380.4|69370.4|69389.3|69379.3|69390.4|69380.4|69380.2|69370.2|404
1682566800000|2023-04-27 03:40:00|69389.5|69379.5|69372.2|69362.2|69394|69384|69372|69362|325
1682567100000|2023-04-27 03:45:00|69372.1|69362.1|69366.2|69356.2|69373.9|69363.9|69364.8|69354.8|370
1682567400000|2023-04-27 03:50:00|69366.4|69356.4|69355.6|69345.6|69375.2|69365.2|69348.8|69338.8|485
1682567700000|2023-04-27 03:55:00|69355.7|69345.7|69370|69360|69371|69361|69349.9|69337|509
1682568000000|2023-04-27 04:00:00|69369.9|69359.9|69364.8|69354.8|69371.7|69361.7|69364.4|69354.4|367
1682568300000|2023-04-27 04:05:00|69364.6|69354.6|69365.7|69355.7|69371.5|69361.5|69358.9|69348.3|473
1682568600000|2023-04-27 04:10:00|69366|69356|69359.6|69349.6|69371.4|69360.2|69358.9|69348.9|385
1682568900000|2023-04-27 04:15:00|69359.7|69349.7|69350.5|69340.5|69360.5|69350.5|69348.2|69338.2|339
1682569200000|2023-04-27 04:20:00|69350.6|69340.6|69352.4|69342.4|69356.5|69346.5|69347.1|69337.1|360
1682569500000|2023-04-27 04:25:00|69352.5|69342.5|69357.5|69347.5|69359.6|69349.6|69351.8|69341.8|332
1682569800000|2023-04-27 04:30:00|69357.6|69347.6|69363.2|69353.2|69364.6|69354.6|69357|69347|257
1682570100000|2023-04-27 04:35:00|69363.1|69353.1|69365|69355|69367.4|69357.4|69355.2|69345.2|271
1682570400000|2023-04-27 04:40:00|69365.1|69355.1|69371.9|69361.9|69373.1|69363.1|69364.4|69354.4|283
1682570700000|2023-04-27 04:45:00|69371.7|69361.7|69377.6|69367.6|69377.9|69367.9|69369.2|69359.2|193
1682571000000|2023-04-27 04:50:00|69377.5|69367.5|69372.8|69362.8|69385.4|69375.4|69372.6|69362.6|292
1682571300000|2023-04-27 04:55:00|69372.5|69362.5|69372.8|69362.8|69375.5|69365.5|69365.7|69355.7|401
1682571600000|2023-04-27 05:00:00|69372.7|69362.7|69377.7|69367.7|69381.1|69371.1|69365.4|69355.4|391
1682571900000|2023-04-27 05:05:00|69377.6|69367.6|69376|69366|69382.3|69372.3|69373.7|69363.7|320
1682572200000|2023-04-27 05:10:00|69375.9|69365.9|69364.1|69354.1|69378.4|69368.4|69360.7|69350.7|400
1682572500000|2023-04-27 05:15:00|69364|69354|69366.9|69356.9|69373.1|69363.1|69363.9|69353.9|510
1682572800000|2023-04-27 05:20:00|69366.8|69356.8|69346|69336|69374.9|69364.9|69342.3|69332.3|551
1682573100000|2023-04-27 05:25:00|69346.1|69336.1|69328|69318|69346.1|69336.1|69325.5|69315.5|564
1682573400000|2023-04-27 05:30:00|69327|69317|69296.8|69286.8|69327|69317|69285.8|69275.8|782
1682573700000|2023-04-27 05:35:00|69296.7|69286.7|69293.8|69283.8|69306.8|69296.8|69290.7|69280.7|695
1682574000000|2023-04-27 05:40:00|69293.7|69283.7|69274.7|69264.7|69297.5|69287.5|69271.7|69261.7|675
1682574300000|2023-04-27 05:45:00|69274.8|69264.8|69292.3|69282.3|69292.8|69282.8|69269.7|69259.7|695
1682574600000|2023-04-27 05:50:00|69293.6|69283.6|69302.9|69292.9|69304.8|69294.8|69285.7|69275.7|651
1682574900000|2023-04-27 05:55:00|69302.8|69292.8|69291.6|69281.6|69308.2|69298.2|69290.7|69280.7|582
1682575200000|2023-04-27 06:00:00|69291.2|69281.2|69291.4|69281.4|69299.3|69289.3|69282.8|69272.8|762
1682575500000|2023-04-27 06:05:00|69291.5|69281.5|69292.3|69282.3|69301.6|69291.6|69284.8|69274.8|703
1682575800000|2023-04-27 06:10:00|69292.2|69282.2|69294.1|69284.1|69303.6|69293.6|69285.1|69275.1|580
1682576100000|2023-04-27 06:15:00|69294.4|69284.4|69280.4|69270.4|69300.4|69290.4|69279.6|69269.6|533
1682576400000|2023-04-27 06:20:00|69280.3|69270.3|69280.8|69270.8|69290.1|69280.1|69276.2|69266.2|661
1682576700000|2023-04-27 06:25:00|69280.9|69270.9|69294.9|69284.9|69296.5|69286.5|69278|69268|698
1682577000000|2023-04-27 06:30:00|69295.1|69285.1|69293.9|69283.9|69295.5|69285.5|69285.2|69275.2|625
1682577300000|2023-04-27 06:35:00|69293.6|69283.6|69281.2|69271.2|69295.6|69285.6|69280.9|69270.9|628
1682577600000|2023-04-27 06:40:00|69281.1|69271.1|69257.2|69247.2|69287.2|69277.2|69253.6|69243.6|701
1682577900000|2023-04-27 06:45:00|69256.6|69246.6|69252.2|69242.2|69270|69260|69250.4|69240.4|713
1682578200000|2023-04-27 06:50:00|69251.6|69241.6|69224.8|69214.8|69255.9|69245.9|69216.7|69206.7|814
1682578500000|2023-04-27 06:55:00|69224.5|69214.5|69239.7|69229.7|69244.5|69234.5|69222.4|69212.4|745
1682578800000|2023-04-27 07:00:00|69239.8|69229.8|69237.3|69227.3|69251.5|69241.5|69235.6|69225.6|739
1682579100000|2023-04-27 07:05:00|69237|69227|69273.6|69263.6|69273.8|69263.8|69235.7|69225.7|807
1682579400000|2023-04-27 07:10:00|69275.2|69265.2|69280.1|69270.1|69284.8|69274.8|69266.1|69256.1|697
1682579700000|2023-04-27 07:15:00|69280.5|69270.5|69283.9|69273.9|69286.4|69276.4|69262.2|69252.2|650
1682580000000|2023-04-27 07:20:00|69284.1|69274.1|69288.6|69278.6|69293.2|69283.2|69281.3|69271.3|652
1682580300000|2023-04-27 07:25:00|69288.5|69278.5|69293|69283|69306.8|69296.8|69287.4|69277.4|655
1682580600000|2023-04-27 07:30:00|69292.4|69282.4|69304.9|69294.9|69319.3|69309.3|69292.4|69282.4|658
1682580900000|2023-04-27 07:35:00|69304.8|69294.8|69330.9|69320.9|69354.9|69343.1|69304.3|69294.3|709
1682581200000|2023-04-27 07:40:00|69330.7|69320.7|69336.6|69326.6|69338.9|69328.9|69325|69315|663
1682581500000|2023-04-27 07:45:00|69336.5|69326.5|69339.4|69329.4|69348.3|69338.3|69335.3|69325.3|712
1682581800000|2023-04-27 07:50:00|69339.1|69329.1|69349.1|69339.1|69357.6|69347.6|69339.1|69329.1|677
1682582100000|2023-04-27 07:55:00|69349.2|69339.2|69365.1|69355.1|69368.8|69358.8|69344.8|69334.8|691
1682582400000|2023-04-27 08:00:00|69365.4|69355.4|69364.4|69354.4|69373.4|69363.4|69361.2|69351.2|757
1682582700000|2023-04-27 08:05:00|69364.5|69354.5|69347.3|69337.3|69364.6|69354.6|69338.1|69328.1|609
1682583000000|2023-04-27 08:10:00|69347.4|69337.4|69321.6|69311.6|69348.4|69338.4|69320.5|69310.5|599
1682583300000|2023-04-27 08:15:00|69321.8|69311.8|69326.1|69316.1|69328.7|69318.7|69315|69305|545
1682583600000|2023-04-27 08:20:00|69326|69316|69332.2|69322.2|69332.8|69322.8|69321.2|69311.2|575
1682583900000|2023-04-27 08:25:00|69332|69322|69334.1|69324.1|69338|69328|69331.1|69321.1|550
1682584200000|2023-04-27 08:30:00|69334|69324|69319.1|69309.1|69337.2|69327.2|69317.5|69307.5|502
1682584500000|2023-04-27 08:35:00|69319.2|69309.2|69312.9|69302.9|69327|69317|69306.3|69296.3|486
1682584800000|2023-04-27 08:40:00|69312.7|69302.7|69318.3|69308.3|69318.7|69308.7|69311.6|69301.6|515
1682585100000|2023-04-27 08:45:00|69318|69308|69321.9|69311.9|69322.1|69312.1|69314.9|69304.9|493
1682585400000|2023-04-27 08:50:00|69322|69312|69315.9|69305.9|69324.6|69314.6|69314.3|69304.3|529
1682585700000|2023-04-27 08:55:00|69315.4|69305.4|69333.3|69323.3|69344.6|69334.6|69315.4|69305.4|519
1682586000000|2023-04-27 09:00:00|69333.6|69323.6|69335.9|69325.9|69338.3|69328.3|69321.5|69311.5|595
1682586300000|2023-04-27 09:05:00|69335.8|69325.8|69338.8|69328.8|69342.2|69332.2|69332.8|69322.8|587
1682586600000|2023-04-27 09:10:00|69338.7|69328.7|69334.2|69324.2|69342.4|69332.4|69330.2|69320.2|470
1682586900000|2023-04-27 09:15:00|69334|69324|69351.3|69341.3|69356.6|69346.6|69333.1|69323.1|548
1682587200000|2023-04-27 09:20:00|69351|69341|69353.5|69343.5|69363.8|69353.8|69347.6|69337.6|607
1682587500000|2023-04-27 09:25:00|69353.6|69343.6|69357.5|69347.5|69362.3|69352.3|69349.8|69339.8|598
1682587800000|2023-04-27 09:30:00|69357.6|69347.6|69355.6|69345.6|69358.2|69348.2|69351.9|69341.9|552
1682588100000|2023-04-27 09:35:00|69355.8|69345.8|69338.4|69328.4|69356.5|69346.5|69336.1|69326.1|567
1682588400000|2023-04-27 09:40:00|69338.6|69328.6|69347.8|69337.8|69348.9|69338.9|69335.8|69325.8|536
1682588700000|2023-04-27 09:45:00|69347.7|69337.7|69341.3|69331.3|69348.4|69338.4|69336.4|69326.4|504
1682589000000|2023-04-27 09:50:00|69341.7|69331.7|69342|69332|69344.8|69334.8|69338|69328|469
1682589300000|2023-04-27 09:55:00|69344.7|69334.7|69362.9|69352.9|69366.7|69354.1|69344.7|69334.7|625
1682589600000|2023-04-27 10:00:00|69362.6|69352.6|69368.8|69358.8|69375.7|69365.7|69362.4|69352.4|561
1682589900000|2023-04-27 10:05:00|69368.7|69358.7|69375|69365|69377.6|69367.6|69368.5|69358.5|415
1682590200000|2023-04-27 10:10:00|69374.9|69364.9|69374.7|69364.7|69377.6|69367.6|69374.2|69364.2|518
1682590500000|2023-04-27 10:15:00|69366.4|69356.4|69348.1|69338.1|69372.8|69356.4|69346.9|69336.9|515
1682590800000|2023-04-27 10:20:00|69348|69338|69349.1|69339.1|69350.6|69340.6|69346.7|69336.7|438
1682591100000|2023-04-27 10:25:00|69349.3|69339.3|69352.5|69342.5|69356.3|69346.3|69343|69333|559
1682591400000|2023-04-27 10:30:00|69352.4|69342.4|69358.1|69348.1|69366.2|69356.2|69348.7|69338.7|461
1682591700000|2023-04-27 10:35:00|69358|69348|69354.1|69344.1|69359.9|69349.9|69353.2|69343.2|510
1682592000000|2023-04-27 10:40:00|69354.4|69344.4|69355.2|69345.2|69357.2|69347.2|69353.7|69343.7|373
1682592300000|2023-04-27 10:45:00|69355.1|69345.1|69347.3|69337.3|69355.9|69345.9|69344.7|69334.7|384
1682592600000|2023-04-27 10:50:00|69347.2|69337.2|69346.7|69336.7|69349.5|69339.5|69345.9|69335.9|350
1682592900000|2023-04-27 10:55:00|69346.6|69336.6|69342.4|69332.4|69348.3|69338.3|69341.9|69331.9|435
1682593200000|2023-04-27 11:00:00|69342.2|69332.2|69350.7|69340.7|69352.9|69342.9|69338|69328|441
1682593500000|2023-04-27 11:05:00|69350.8|69340.8|69343.2|69333.2|69351.9|69341.9|69342.6|69332.6|521
1682593800000|2023-04-27 11:10:00|69343|69333|69347.5|69337.5|69351.5|69341.5|69341.5|69331.5|549
1682594100000|2023-04-27 11:15:00|69347.6|69337.6|69348.3|69338.3|69353.4|69343.4|69346.4|69336.4|600
1682594400000|2023-04-27 11:20:00|69348.2|69338.2|69351.6|69341.6|69351.9|69341.9|69347.7|69337.7|640
1682594700000|2023-04-27 11:25:00|69351.5|69341.5|69359.4|69349.4|69360.2|69350.2|69349.8|69339.8|487
1682595000000|2023-04-27 11:30:00|69359.3|69349.3|69358.5|69348.5|69359.4|69349.4|69347.3|69337.3|480
1682595300000|2023-04-27 11:35:00|69358.4|69348.4|69354.4|69344.4|69359.9|69349.9|69352.6|69342.6|526
1682595600000|2023-04-27 11:40:00|69354.2|69344.2|69370.8|69360.8|69373.3|69363.3|69353.9|69343.9|483
1682595900000|2023-04-27 11:45:00|69371.1|69361.1|69374.3|69364.3|69376|69366|69369|69359|540
1682596200000|2023-04-27 11:50:00|69374.2|69364.2|69374.7|69364.7|69376.4|69366.4|69367.3|69357.3|527
1682596500000|2023-04-27 11:55:00|69374.6|69364.6|69374.2|69364.2|69376.8|69366.8|69373|69363|508
1682596800000|2023-04-27 12:00:00|69374.4|69364.4|69372.9|69362.9|69387.4|69372.4|69372.1|69362.1|540
1682597100000|2023-04-27 12:05:00|69373|69363|69363.3|69353.3|69375.9|69365.9|69362.8|69352.8|491
1682597400000|2023-04-27 12:10:00|69363.4|69353.4|69352.8|69342.8|69364.4|69354.4|69350.9|69340.9|539
1682597700000|2023-04-27 12:15:00|69352.9|69342.9|69351.7|69341.7|69353.5|69343.5|69347.7|69337.7|588
1682598000000|2023-04-27 12:20:00|69351.3|69341.3|69358.5|69348.5|69358.7|69348.7|69346.4|69336.4|575
1682598300000|2023-04-27 12:25:00|69358.8|69348.8|69371.4|69351.4|69374|69358.8|69358.8|69348.7|509
1682598600000|2023-04-27 12:30:00|69371.7|69351.7|69412.5|69392.5|69416.1|69401.6|69363.5|69341.1|1066
1682598900000|2023-04-27 12:35:00|69413.1|69393.1|69408.2|69398.2|69417|69407|69397|69387|957
1682599200000|2023-04-27 12:40:00|69408.4|69398.4|69416.6|69406.6|69422.9|69412.9|69376.1|69366.1|941
1682599500000|2023-04-27 12:45:00|69416.4|69406.4|69397.3|69387.3|69427|69417|69396.7|69386.7|773
1682599800000|2023-04-27 12:50:00|69397.2|69387.2|69417.1|69407.1|69421.9|69411.9|69395|69385|732
1682600100000|2023-04-27 12:55:00|69417.2|69407.2|69412.6|69402.6|69432.7|69422.7|69409.3|69399.3|671
1682600400000|2023-04-27 13:00:00|69411.2|69401.2|69415.5|69405.5|69415.8|69405.8|69394.7|69384.7|800
1682600700000|2023-04-27 13:05:00|69415.7|69405.7|69415.7|69405.7|69424.6|69414.6|69408.2|69398.2|687
1682601000000|2023-04-27 13:10:00|69415.5|69405.5|69439.6|69429.6|69445.6|69435.6|69414.1|69404.1|753
1682601300000|2023-04-27 13:15:00|69440.1|69430.1|69449.5|69439.5|69453.5|69443.5|69437|69427|727
1682601600000|2023-04-27 13:20:00|69449.6|69439.6|69436.5|69426.5|69452|69442|69435.3|69425.3|654
1682601900000|2023-04-27 13:25:00|69436.4|69426.4|69447.4|69437.4|69449.6|69439.6|69434.9|69424.9|614
1682602200000|2023-04-27 13:30:00|69447.3|69437.3|69431.8|69421.8|69448.3|69438.3|69430.5|69420.5|745
1682602500000|2023-04-27 13:35:00|69432|69422|69451.9|69441.9|69453.6|69443.6|69431.4|69421.4|717
1682602800000|2023-04-27 13:40:00|69452|69442|69455.3|69445.3|69456.9|69446.9|69447.9|69437.9|700
1682603100000|2023-04-27 13:45:00|69455.2|69445.2|69447.6|69437.6|69460.2|69450.2|69442.1|69432.1|760
1682603400000|2023-04-27 13:50:00|69447.5|69437.5|69423.5|69413.5|69447.5|69437.5|69423.5|69413.5|770
1682603700000|2023-04-27 13:55:00|69423.2|69413.2|69416.3|69406.3|69428|69418|69412.7|69402.7|653
1682604000000|2023-04-27 14:00:00|69416.8|69406.8|69420|69410|69429.8|69419.8|69411.2|69401.2|751
1682604300000|2023-04-27 14:05:00|69420.4|69410.4|69412|69402|69420.4|69410.4|69407.3|69397.3|701
1682604600000|2023-04-27 14:10:00|69411.7|69401.7|69406.6|69396.6|69413.4|69403.4|69403.3|69393.3|636
1682604900000|2023-04-27 14:15:00|69406.7|69396.7|69406.9|69396.9|69407.1|69397.1|69388.8|69378.8|719
1682605200000|2023-04-27 14:20:00|69407.5|69397.5|69401.6|69391.6|69409.2|69399.2|69394.1|69384.1|660
1682605500000|2023-04-27 14:25:00|69401.7|69391.7|69408|69398|69414.3|69404.3|69401.5|69391.5|586
1682605800000|2023-04-27 14:30:00|69408.1|69398.1|69407.5|69397.5|69408.9|69398.9|69392|69382|618
1682606100000|2023-04-27 14:35:00|69406.9|69396.9|69402.8|69392.8|69409.8|69399.8|69393.1|69383.1|629
1682606400000|2023-04-27 14:40:00|69402.6|69392.6|69408|69398|69419|69409|69402|69392|639
1682606700000|2023-04-27 14:45:00|69408.1|69398.1|69397.3|69387.3|69415.7|69405.7|69396.8|69386.8|636
1682607000000|2023-04-27 14:50:00|69397.1|69387.1|69400.1|69390.1|69416.3|69406.3|69397.1|69387.1|628
1682607300000|2023-04-27 14:55:00|69400|69390|69403.2|69393.2|69408.2|69398.2|69399|69389|599
1682607600000|2023-04-27 15:00:00|69402.9|69392.9|69395.4|69385.4|69407.5|69397.5|69388.6|69378.6|675
1682607900000|2023-04-27 15:05:00|69395.3|69385.3|69398|69388|69402.5|69392.5|69391.2|69381.2|604
1682608200000|2023-04-27 15:10:00|69397.5|69387.5|69384.4|69374.4|69400.3|69390.3|69382.2|69372.2|585
1682608500000|2023-04-27 15:15:00|69383.9|69373.9|69379.2|69369.2|69383.9|69373.9|69378|69368|516
1682608800000|2023-04-27 15:20:00|69379.1|69369.1|69360.7|69350.7|69380.1|69370.1|69359.2|69349.2|558
1682609100000|2023-04-27 15:25:00|69360.4|69350.4|69350.7|69340.7|69361.5|69351.5|69349.3|69339.3|649
1682609400000|2023-04-27 15:30:00|69350.6|69340.6|69351.2|69341.2|69359|69349|69347.8|69337.8|552
1682609700000|2023-04-27 15:35:00|69351.1|69341.1|69347|69337|69352.8|69342.8|69346.9|69336.9|427
1682610000000|2023-04-27 15:40:00|69346.9|69336.9|69342.7|69332.7|69350.2|69340.2|69341|69331|496
1682610300000|2023-04-27 15:45:00|69342.8|69332.8|69338.9|69328.9|69344.8|69334.8|69336.3|69326.3|556
1682610600000|2023-04-27 15:50:00|69338.8|69328.8|69349.3|69339.3|69357.2|69347.2|69338.8|69328.8|617
1682610900000|2023-04-27 15:55:00|69349.1|69339.1|69352.1|69342.1|69357.3|69347.3|69348|69338|584
1682611200000|2023-04-27 16:00:00|69351.9|69341.9|69345.3|69335.3|69352.3|69342.3|69340.1|69330.1|511
1682611500000|2023-04-27 16:05:00|69345.5|69335.5|69335.8|69325.8|69349.1|69339.1|69332.9|69322.9|374
1682611800000|2023-04-27 16:10:00|69335.7|69325.7|69343.7|69333.7|69344.4|69334.4|69335.6|69325.6|345
1682612100000|2023-04-27 16:15:00|69343.6|69333.6|69337.8|69327.8|69343.7|69333.7|69336.4|69326.4|375
1682612400000|2023-04-27 16:20:00|69338.3|69328.3|69340.4|69330.4|69344|69334|69338.3|69328.3|340
1682612700000|2023-04-27 16:25:00|69340.3|69330.3|69338.9|69328.9|69341.3|69331.3|69337.8|69327.8|225
1682613000000|2023-04-27 16:30:00|69338.8|69328.8|69337.7|69327.7|69339.1|69329.1|69336.7|69326.7|203
1682613300000|2023-04-27 16:35:00|69337.8|69327.8|69335.2|69325.2|69338.6|69328.6|69334.6|69324.6|185
1682613600000|2023-04-27 16:40:00|69335.3|69325.3|69336.6|69326.6|69338|69328|69335|69325|211
1682613900000|2023-04-27 16:45:00|69336.7|69326.7|69339.8|69329.8|69341.4|69331.4|69333.4|69323.4|256
1682614200000|2023-04-27 16:50:00|69339.7|69329.7|69345.3|69335.3|69348|69338|69338.3|69328.3|304
1682614500000|2023-04-27 16:55:00|69345.5|69335.5|69341.4|69331.4|69347.2|69337.2|69339.7|69329.7|375
1682614800000|2023-04-27 17:00:00|69341.3|69331.3|69346.9|69336.9|69352.4|69342.4|69340.1|69330.1|421
1682615100000|2023-04-27 17:05:00|69347|69337|69341.8|69331.8|69347.6|69337.6|69340.8|69330.8|369
1682615400000|2023-04-27 17:10:00|69342|69332|69333.2|69323.2|69342.4|69332.4|69331.4|69321.4|375
1682615700000|2023-04-27 17:15:00|69333.3|69323.3|69329.5|69319.5|69333.3|69323.3|69328.2|69318.2|424
1682616000000|2023-04-27 17:20:00|69329.4|69319.4|69323|69313|69332.1|69322.1|69319.6|69309.6|349
1682616300000|2023-04-27 17:25:00|69323.1|69313.1|69323.3|69313.3|69324.8|69314.8|69319.4|69309.4|360
1682616600000|2023-04-27 17:30:00|69323.2|69313.2|69311.2|69301.2|69323.7|69313.7|69310.5|69300.5|289
1682616900000|2023-04-27 17:35:00|69311.1|69301.1|69313.9|69303.9|69314.4|69304.4|69304.7|69294.7|305
1682617200000|2023-04-27 17:40:00|69313.8|69303.8|69316.7|69306.7|69317.5|69307.5|69313.7|69303.7|341
1682617500000|2023-04-27 17:45:00|69317.6|69307.6|69296.7|69286.7|69317.6|69307.6|69284.3|69274.3|435
1682617800000|2023-04-27 17:50:00|69296.8|69286.8|69305.6|69295.6|69308.6|69298.6|69296.6|69286.6|372
1682618100000|2023-04-27 17:55:00|69305.8|69295.8|69300.4|69290.4|69307.8|69297.8|69297.1|69287.1|393
1682618400000|2023-04-27 18:00:00|69300.5|69290.5|69310.8|69300.8|69311.9|69301.9|69300.3|69290.3|486
1682618700000|2023-04-27 18:05:00|69310.7|69300.7|69314.1|69304.1|69314.7|69304.7|69308|69298|425
1682619000000|2023-04-27 18:10:00|69314|69304|69316.9|69306.9|69317.9|69307.9|69312.3|69302.3|401
1682619300000|2023-04-27 18:15:00|69317|69307|69315.3|69305.3|69318.8|69308.8|69313.2|69303.2|387
1682619600000|2023-04-27 18:20:00|69315|69305|69323.4|69313.4|69326.6|69316.6|69315|69305|316
1682619900000|2023-04-27 18:25:00|69323.3|69313.3|69310.3|69300.3|69323.7|69313.7|69309.8|69299.8|232
1682620200000|2023-04-27 18:30:00|69310.4|69300.4|69303.3|69293.3|69310.8|69300.8|69302.5|69292.5|358
1682620500000|2023-04-27 18:35:00|69303.2|69293.2|69295.8|69285.8|69303.6|69293.6|69289.8|69279.8|354
1682620800000|2023-04-27 18:40:00|69295.7|69285.7|69293.6|69283.6|69298.1|69288.1|69292.9|69282.9|460
1682621100000|2023-04-27 18:45:00|69292.8|69282.8|69290.4|69280.4|69293.8|69283.8|69290.3|69280.3|391
1682621400000|2023-04-27 18:50:00|69290.3|69280.3|69296.4|69286.4|69298.3|69288.3|69290.2|69280.2|510
1682621700000|2023-04-27 18:55:00|69296.3|69286.3|69294.1|69284.1|69297.2|69287.2|69292.3|69282.3|498
1682622000000|2023-04-27 19:00:00|69294.2|69284.2|69293.7|69283.7|69298.7|69288.7|69289.2|69279.2|481
1682622300000|2023-04-27 19:05:00|69293.8|69283.8|69296.8|69286.8|69303.6|69293.6|69293.5|69283.5|382
1682622600000|2023-04-27 19:10:00|69296.6|69286.6|69289.7|69279.7|69297.1|69287.1|69288.9|69278.9|386
1682622900000|2023-04-27 19:15:00|69289.6|69279.6|69286.3|69276.3|69292|69282|69282.9|69272.9|284
1682623200000|2023-04-27 19:20:00|69286.4|69276.4|69282.5|69272.5|69286.5|69276.5|69278.3|69268.3|245
1682623500000|2023-04-27 19:25:00|69282.6|69272.6|69288.4|69278.4|69293.2|69283.2|69282.6|69272.6|294
1682623800000|2023-04-27 19:30:00|69289.8|69279.8|69294.5|69284.5|69294.5|69284.5|69289.8|69279.8|299
1682624100000|2023-04-27 19:35:00|69295.5|69285.5|69306.3|69296.3|69306.8|69296.8|69295.5|69285.5|337
1682624400000|2023-04-27 19:40:00|69306.5|69296.5|69306.3|69296.3|69307.8|69297.8|69305.2|69295.2|332
1682624700000|2023-04-27 19:45:00|69306.1|69296.1|69307.7|69297.7|69307.8|69297.8|69305.2|69295.2|408
1682625000000|2023-04-27 19:50:00|69307.8|69297.8|69308.9|69298.9|69309.6|69299.6|69307.7|69297.7|396
1682625300000|2023-04-27 19:55:00|69308.8|69298.8|69309.9|69299.9|69310.8|69300.8|69307.9|69297.9|438
1682625600000|2023-04-27 20:00:00|69310.1|69300.1|69314.7|69294.7|69315.9|69301.2|69307.8|69292.3|494
1682625900000|2023-04-27 20:05:00|69314.6|69294.6|69308|69288|69315.3|69295.3|69302.8|69287.4|277
1682626200000|2023-04-27 20:10:00|69307.4|69287.4|69305.7|69285.7|69307.6|69287.6|69301.8|69281.8|139
1682626500000|2023-04-27 20:15:00|69305.6|69285.6|69314.1|69294.1|69320|69300|69305.6|69285.6|308
1682626800000|2023-04-27 20:20:00|69314|69294|69314.1|69294.1|69315.3|69298.5|69308.2|69293|144
1682627100000|2023-04-27 20:25:00|69314.2|69294.2|69314.1|69294.1|69314.7|69294.7|69313.5|69293.5|856
1682627400000|2023-04-27 20:30:00|69314.3|69294.3|69311.2|69291.2|69314.9|69294.9|69310.9|69290.9|931
1682627700000|2023-04-27 20:35:00|69311.1|69291.1|69314.5|69294.5|69314.6|69294.6|69310.7|69290.7|755
1682628000000|2023-04-27 20:40:00|69314.6|69294.6|69314.4|69294.4|69314.9|69294.9|69314|69294|56
1682628300000|2023-04-27 20:45:00|69314.5|69294.5|69314.7|69294.7|69315.7|69295.7|69313.2|69293.2|48
1682628600000|2023-04-27 20:50:00|69314.8|69294.8|69317.5|69297.5|69317.5|69297.5|69314.8|69294.8|26
1682628900000|2023-04-27 20:55:00|69315.1|69295.1|69342.4|69266.7|69342.9|69296.3|69313.6|69266.7|89
1682629200000|2023-04-27 21:00:00|69342.7|69266.3|69362.2|69243.2|69363.6|69266.4|69342.7|69242.3|40
1682629500000|2023-04-27 21:05:00|69363.1|69244.1|69355.2|69254.5|69363.1|69255.9|69353.5|69243.4|355
1682629800000|2023-04-27 21:10:00|69355.1|69254.4|69353.9|69255.4|69356.6|69255.7|69352.6|69251.7|205
1682630100000|2023-04-27 21:15:00|69353.8|69255.5|69348.3|69261.7|69354.6|69261.8|69347.9|69255.3|87
1682630400000|2023-04-27 21:20:00|69348.2|69261.6|69346.1|69261.7|69348.5|69261.8|69345.8|69260.4|69
1682630700000|2023-04-27 21:25:00|69346.2|69261.8|69352.6|69256.8|69352.6|69261.8|69346|69256.7|42
1682631000000|2023-04-27 21:30:00|69352.5|69256.2|69343.2|69263.8|69356.7|69264.4|69342.3|69253.3|304
1682631300000|2023-04-27 21:35:00|69343.3|69263.9|69345.4|69260.7|69346|69265.3|69340.3|69260.4|81
1682631600000|2023-04-27 21:40:00|69345.5|69260.8|69341.7|69265.3|69350.8|69267.3|69340.6|69256.5|63
1682631900000|2023-04-27 21:45:00|69338.4|69266.6|69345.7|69259.1|69352.2|69267.2|69336.3|69254.4|169
1682632200000|2023-04-27 21:50:00|69346.1|69258.7|69345.1|69258.8|69347|69263.1|69343|69258.3|122
1682632500000|2023-04-27 21:55:00|69345.2|69258.9|69345.9|69258.4|69353|69264.6|69340.5|69252.7|213
1682632800000|2023-04-27 22:00:00|69348.9|69258.3|69348.3|69244.9|69350.2|69263.4|69335|69244.9|154
1682633100000|2023-04-27 22:05:00|69345.9|69248.3|69342.6|69251.5|69345.9|69258.8|69335.1|69247.5|66
1682633400000|2023-04-27 22:10:00|69345.5|69248.7|69336.9|69258.9|69345.5|69259|69336.4|69248.7|132
1682633700000|2023-04-27 22:15:00|69342.7|69253.1|69332.2|69261.7|69344.7|69265.7|69329.3|69249.6|181
1682634000000|2023-04-27 22:20:00|69332.3|69261.8|69332.1|69278.6|69335.8|69279.3|69327.6|69258.5|156
1682634300000|2023-04-27 22:25:00|69330.2|69280.4|69331|69279.2|69333.2|69282.9|69327.9|69278.3|114
1682634600000|2023-04-27 22:30:00|69330.9|69279.3|69329.1|69276.8|69332.9|69280.6|69327.5|69276.1|174
1682634900000|2023-04-27 22:35:00|69327.1|69278.8|69329.7|69278.2|69336|69279|69325.8|69273.3|340
1682635200000|2023-04-27 22:40:00|69329.6|69278.3|69328.1|69278.6|69334.5|69283.1|69325.8|69274.2|606
1682635500000|2023-04-27 22:45:00|69328.9|69277.9|69327|69288.3|69332.8|69289|69325.6|69277.9|1028
1682635800000|2023-04-27 22:50:00|69326.5|69288.6|69328.5|69280.3|69333.3|69290.6|69315.8|69273.8|885
1682636100000|2023-04-27 22:55:00|69328.6|69280.2|69330.5|69263.9|69332.6|69280.5|69327|69259.3|193
1682636400000|2023-04-27 23:00:00|69329.3|69263.8|69328.9|69265|69331.9|69270.7|69319.3|69258.9|73
1682636700000|2023-04-27 23:05:00|69329|69264.8|69322.3|69261.4|69332.3|69271.3|69317.7|69259|98
1682637000000|2023-04-27 23:10:00|69315.7|69262.9|69318|69264.3|69320|69270.1|69311.4|69259.4|97
1682637300000|2023-04-27 23:15:00|69319|69264.4|69323.1|69264.1|69323.1|69273.6|69311.1|69264|114
1682637600000|2023-04-27 23:20:00|69322.9|69264|69313.8|69271.6|69322.9|69272.5|69313.2|69263.6|59
1682637900000|2023-04-27 23:25:00|69320.1|69271.5|69318|69257.9|69327.3|69271.6|69309.3|69255.7|369
1682638200000|2023-04-27 23:30:00|69314.8|69259.2|69304.5|69264.9|69324.5|69268.5|69303.3|69253.5|423
1682638500000|2023-04-27 23:35:00|69304.4|69264.8|69321.6|69290.2|69325.7|69297.3|69304.3|69264.5|481
1682638800000|2023-04-27 23:40:00|69320.8|69290.6|69312.2|69292.2|69323|69297.4|69312.1|69288.4|127
1682639100000|2023-04-27 23:45:00|69312.1|69292.1|69308.7|69288.7|69324.5|69295.7|69299.8|69258.9|634
1682639400000|2023-04-27 23:50:00|69308.6|69288.6|69301.7|69281.7|69313.7|69293.7|69298.7|69278.7|446
1682639700000|2023-04-27 23:55:00|69301.3|69281.3|69316.7|69296.7|69316.8|69296.8|69299.2|69279.2|552
1682640000000|2023-04-28 00:00:00|69316.4|69296.4|69315|69295|69318.3|69303.2|69303.1|69283.1|444
1682640300000|2023-04-28 00:05:00|69314.9|69294.9|69311.2|69291.2|69315.9|69299|69305.2|69285.5|269
1682640600000|2023-04-28 00:10:00|69311|69291|69289.2|69269.2|69311.3|69294.3|69288.8|69268.8|311
1682640900000|2023-04-28 00:15:00|69289.3|69269.3|69297.8|69277.8|69300.1|69280.1|69288.2|69268.2|402
1682641200000|2023-04-28 00:20:00|69297.9|69277.9|69294.2|69274.2|69301|69281|69292.3|69272.3|448
1682641500000|2023-04-28 00:25:00|69293.2|69273.2|69295.1|69275.1|69297.2|69277.2|69291.7|69271.7|415
1682641800000|2023-04-28 00:30:00|69295.4|69275.4|69296.5|69286.5|69297|69286.7|69294.5|69274.5|309
1682642100000|2023-04-28 00:35:00|69296.6|69286.6|69313.6|69293.6|69314.2|69294.2|69296.5|69285.9|284
1682642400000|2023-04-28 00:40:00|69313.5|69293.5|69314.6|69304.6|69316.8|69306.6|69313|69293.3|302
1682642700000|2023-04-28 00:45:00|69314.8|69304.8|69319.5|69299.5|69320|69305.8|69311.1|69299.1|336
1682643000000|2023-04-28 00:50:00|69319.6|69299.6|69316.2|69296.2|69320.6|69309.4|69312.3|69296|384
1682643300000|2023-04-28 00:55:00|69318.1|69298.1|69317.6|69307.6|69324.1|69313.6|69311.3|69296.6|346
1682643600000|2023-04-28 01:00:00|69317.5|69307.5|69328.2|69308.2|69333|69323|69317.2|69303.1|429
1682643900000|2023-04-28 01:05:00|69322.2|69312.2|69328.5|69318.5|69333.7|69319.8|69320.3|69306|339
1682644200000|2023-04-28 01:10:00|69328.4|69318.4|69325.6|69305.6|69334|69318.7|69322.7|69302.7|314
1682644500000|2023-04-28 01:15:00|69325.7|69305.7|69327.2|69317.2|69328.7|69318.7|69319|69302.6|214
1682644800000|2023-04-28 01:20:00|69327.1|69317.1|69321.1|69311.1|69327.5|69317.5|69319.2|69309.2|244
1682645100000|2023-04-28 01:25:00|69321|69311|69287|69277|69321.2|69311.2|69285.5|69272.5|310
1682645400000|2023-04-28 01:30:00|69286.8|69276.8|69260.7|69250.7|69287.7|69276.8|69236.1|69216.1|813
1682645700000|2023-04-28 01:35:00|69260.8|69250.8|69218.1|69208.1|69261.1|69251.1|69197.7|69183.1|716
1682646000000|2023-04-28 01:40:00|69217.8|69207.8|69217.2|69207.2|69229.7|69219.7|69203.3|69193.3|678
1682646300000|2023-04-28 01:45:00|69217.1|69207.1|69221.1|69211.1|69235.8|69225.8|69209.7|69199.7|594
1682646600000|2023-04-28 01:50:00|69220.9|69210.9|69231.9|69221.9|69234.3|69224.3|69217.5|69207.5|608
1682646900000|2023-04-28 01:55:00|69232|69222|69181|69171|69232.4|69222.4|69179.6|69169.6|613
1682647200000|2023-04-28 02:00:00|69180.8|69170.8|69209.7|69199.7|69216.3|69206.3|69180.6|69170.6|562
1682647500000|2023-04-28 02:05:00|69209.8|69199.8|69236.6|69226.6|69238|69228|69207.4|69197.4|571
1682647800000|2023-04-28 02:10:00|69236.7|69226.7|69239.3|69229.3|69245.5|69231.7|69230.9|69220.9|455
1682648100000|2023-04-28 02:15:00|69239.2|69229.2|69241.4|69231.4|69244.3|69234.3|69235.9|69225.9|435
1682648400000|2023-04-28 02:20:00|69241.3|69231.3|69237.8|69227.8|69244.1|69234.1|69235.5|69225.5|409
1682648700000|2023-04-28 02:25:00|69237.7|69227.7|69238.6|69228.6|69239.4|69229.4|69230.6|69220.6|383
1682649000000|2023-04-28 02:30:00|69238.8|69228.8|69245.3|69235.3|69245.5|69235.5|69230.6|69220.6|350
1682649300000|2023-04-28 02:35:00|69245.2|69235.2|69246.6|69236.6|69247.4|69237.4|69243.5|69233.5|226
1682649600000|2023-04-28 02:40:00|69246.8|69236.8|69245.4|69235.4|69247.4|69237.4|69244.2|69234.2|260
1682649900000|2023-04-28 02:45:00|69245.5|69235.5|69252.3|69242.3|69259.3|69249.3|69243.9|69233.9|313
1682650200000|2023-04-28 02:50:00|69251.8|69241.8|69246.5|69236.5|69254.8|69244.8|69244|69234|343
1682650500000|2023-04-28 02:55:00|69246.8|69236.8|69245.4|69235.4|69246.9|69236.9|69242.5|69232.5|190
1682650800000|2023-04-28 03:00:00|69245.3|69235.3|69227.8|69217.8|69246.4|69236.4|69221.8|69211.8|311
1682651100000|2023-04-28 03:05:00|69227.9|69217.9|69231.9|69221.9|69234.2|69224.2|69226.4|69216.4|292
1682651400000|2023-04-28 03:10:00|69231.8|69221.8|69238|69228|69240.5|69230.5|69220.2|69210.2|438
1682651700000|2023-04-28 03:15:00|69237.9|69227.9|69238.1|69218.1|69242.4|69227.9|69231.2|69211.2|465
1682652000000|2023-04-28 03:20:00|69238.3|69218.3|69248.4|69228.4|69255.7|69235.7|69221.9|69201.9|418
1682652300000|2023-04-28 03:25:00|69247.9|69227.9|69239.9|69219.9|69252.1|69232.1|69235.5|69215.5|638
1682652600000|2023-04-28 03:30:00|69239|69219|69240.7|69220.7|69242|69222|69224.2|69204.2|564
1682652900000|2023-04-28 03:35:00|69240.8|69220.8|69242.8|69222.8|69245.7|69225.7|69234.7|69214.7|394
1682653200000|2023-04-28 03:40:00|69242.6|69222.6|69241.5|69221.5|69245.9|69225.9|69236.8|69216.8|380
1682653500000|2023-04-28 03:45:00|69241.6|69221.6|69248.7|69228.7|69249.2|69229.2|69239.7|69219.7|263
1682653800000|2023-04-28 03:50:00|69249.1|69229.1|69248.5|69228.5|69253.9|69233.9|69241.9|69221.9|415
1682654100000|2023-04-28 03:55:00|69248.6|69228.6|69252.7|69232.7|69254.3|69234.3|69248.5|69228.5|226
1682654400000|2023-04-28 04:00:00|69252.8|69232.8|69284.4|69274.4|69285.5|69275.5|69234.1|69214.1|762
1682654700000|2023-04-28 04:05:00|69284.6|69274.6|69273.3|69263.3|69294.9|69284.9|69265.9|69255.9|681
1682655000000|2023-04-28 04:10:00|69273.4|69263.4|69309.4|69299.4|69309.8|69299.8|69273.4|69263.4|521
1682655300000|2023-04-28 04:15:00|69309.3|69299.3|69294.9|69284.9|69309.3|69299.3|69287.3|69277.3|566
1682655600000|2023-04-28 04:20:00|69294.7|69284.7|69288.1|69278.1|69294.9|69284.9|69282.7|69272.7|421
1682655900000|2023-04-28 04:25:00|69288.2|69278.2|69287.5|69277.5|69296.8|69286.8|69285|69275|426
1682656200000|2023-04-28 04:30:00|69287.4|69277.4|69287.2|69277.2|69288.3|69278.3|69280.5|69270.5|348
1682656500000|2023-04-28 04:35:00|69287.1|69277.1|69282.8|69272.8|69287.5|69277.5|69281.7|69271.7|315
1682656800000|2023-04-28 04:40:00|69282.9|69272.9|69280.6|69270.6|69285.7|69275.7|69277.1|69267.1|350
1682657100000|2023-04-28 04:45:00|69280.5|69270.5|69270.5|69260.5|69281.9|69271.9|69270.5|69260.5|286
1682657400000|2023-04-28 04:50:00|69271.1|69261.1|69275.1|69265.1|69278.2|69268.2|69271.1|69261.1|197
1682657700000|2023-04-28 04:55:00|69276|69266|69269.3|69259.3|69278.2|69268.2|69267.7|69257.7|236
1682658000000|2023-04-28 05:00:00|69269.2|69259.2|69274.9|69264.9|69276.7|69266.7|69268.5|69258.5|320
1682658300000|2023-04-28 05:05:00|69275|69265|69278.9|69268.9|69291.3|69281.3|69274.5|69264.5|381
1682658600000|2023-04-28 05:10:00|69279|69269|69271.5|69261.5|69282|69272|69271.5|69261.5|439
1682658900000|2023-04-28 05:15:00|69271.6|69261.6|69260.6|69250.6|69271.8|69261.8|69253.9|69243.9|357
1682659200000|2023-04-28 05:20:00|69260.5|69250.5|69256.8|69246.8|69263.7|69253.7|69254.1|69244.1|403
1682659500000|2023-04-28 05:25:00|69256.9|69246.9|69251.1|69241.1|69256.9|69246.9|69241.1|69231.1|317
1682659800000|2023-04-28 05:30:00|69251.3|69241.3|69222.5|69212.5|69251.3|69241.3|69220.8|69210.8|451
1682660100000|2023-04-28 05:35:00|69222.4|69212.4|69210.5|69200.5|69224.6|69214.6|69205.6|69195.6|423
1682660400000|2023-04-28 05:40:00|69210.8|69200.8|69223.2|69213.2|69223.5|69213.5|69208.2|69198.2|363
1682660700000|2023-04-28 05:45:00|69223.3|69213.3|69228.3|69218.3|69231.3|69221.3|69216.5|69206.5|514
1682661000000|2023-04-28 05:50:00|69228.2|69218.2|69253.5|69243.5|69263.3|69253.3|69228.2|69218.2|534
1682661300000|2023-04-28 05:55:00|69253.6|69243.6|69242.3|69232.3|69261.8|69251.8|69241|69231|424
1682661600000|2023-04-28 06:00:00|69242|69232|69252.6|69242.6|69259.3|69249.3|69241.6|69231.6|672
1682661900000|2023-04-28 06:05:00|69252.7|69242.7|69259.7|69249.7|69269.8|69259.8|69251.7|69241.7|578
1682662200000|2023-04-28 06:10:00|69259.8|69249.8|69266.7|69256.7|69266.7|69256.7|69255.4|69245.4|488
1682662500000|2023-04-28 06:15:00|69266.6|69256.6|69264|69254|69283.8|69273.8|69261.1|69251.1|589
1682662800000|2023-04-28 06:20:00|69265.9|69255.9|69281|69271|69283.9|69273.9|69257.8|69247.8|680
1682663100000|2023-04-28 06:25:00|69280.6|69270.6|69269.5|69259.5|69282.9|69272.9|69268.1|69258.1|477
1682663400000|2023-04-28 06:30:00|69269.6|69259.6|69267|69257|69282.1|69272.1|69259.7|69249.7|673
1682663700000|2023-04-28 06:35:00|69266.8|69256.8|69277.6|69267.6|69279.4|69269.4|69259.3|69249.3|613
1682664000000|2023-04-28 06:40:00|69277.5|69267.5|69296|69286|69298.1|69288.1|69270.3|69260.3|743
1682664300000|2023-04-28 06:45:00|69295.8|69285.8|69269.6|69259.6|69301.6|69291.6|69250.1|69240.1|918
1682664600000|2023-04-28 06:50:00|69269|69259|69259|69249|69270.8|69260.8|69253.4|69243.4|725
1682664900000|2023-04-28 06:55:00|69259.1|69249.1|69309.5|69299.5|69311.8|69301.8|69257.7|69247.7|722
1682665200000|2023-04-28 07:00:00|69308.7|69298.7|69320.9|69310.9|69326|69316|69301.9|69291.9|797
1682665500000|2023-04-28 07:05:00|69320.8|69310.8|69316.4|69306.4|69323.9|69313.9|69312.3|69302.3|752
1682665800000|2023-04-28 07:10:00|69316.6|69306.6|69338.5|69328.5|69343.7|69333.7|69306.6|69296.6|652
1682666100000|2023-04-28 07:15:00|69338.4|69328.4|69351.4|69341.4|69363.6|69353.6|69335.1|69325.1|758
1682666400000|2023-04-28 07:20:00|69351.8|69341.8|69338|69328|69358.8|69348.8|69333.4|69323.4|708
1682666700000|2023-04-28 07:25:00|69338.1|69328.1|69340.8|69330.8|69349.3|69339.3|69335|69325|618
1682667000000|2023-04-28 07:30:00|69340.7|69330.7|69345.5|69335.5|69352|69342|69337.8|69327.8|625
1682667300000|2023-04-28 07:35:00|69345.4|69335.4|69347.5|69337.5|69357.4|69347.4|69345.1|69335.1|654
1682667600000|2023-04-28 07:40:00|69347.8|69337.8|69354.2|69344.2|69357.1|69347.1|69344|69334|624
1682667900000|2023-04-28 07:45:00|69353.9|69343.9|69348.8|69338.8|69356|69346|69333.1|69323.1|562
1682668200000|2023-04-28 07:50:00|69348.6|69338.6|69341.7|69331.7|69348.8|69338.8|69340.9|69330.9|348
1682668500000|2023-04-28 07:55:00|69341.9|69331.9|69346.8|69336.8|69356.5|69346.5|69341.9|69331.9|416
1682668800000|2023-04-28 08:00:00|69346.7|69336.7|69365.5|69355.5|69371.6|69361.6|69339.6|69329.6|764
1682669100000|2023-04-28 08:05:00|69365.2|69355.2|69348.6|69338.6|69373.9|69363.9|69348.5|69338.5|740
1682669400000|2023-04-28 08:10:00|69347.7|69337.7|69372.9|69362.9|69372.9|69362.9|69342|69332|601
1682669700000|2023-04-28 08:15:00|69373|69363|69367.1|69357.1|69382.2|69372.2|69365.8|69355.8|554
1682670000000|2023-04-28 08:20:00|69366.7|69356.7|69370.3|69360.3|69380.6|69370.6|69364.3|69354.3|603
1682670300000|2023-04-28 08:25:00|69371.2|69361.2|69386.4|69376.4|69386.4|69376.4|69369.9|69359.9|571
1682670600000|2023-04-28 08:30:00|69386.5|69376.5|69374.5|69364.5|69398.2|69388.2|69367|69357|650
1682670900000|2023-04-28 08:35:00|69374.4|69364.4|69369.8|69359.8|69376.9|69366.9|69359.8|69349.8|654
1682671200000|2023-04-28 08:40:00|69369.9|69359.9|69364.6|69354.6|69373.4|69363.4|69363.8|69353.8|622
1682671500000|2023-04-28 08:45:00|69364.5|69354.5|69369.3|69359.3|69369.3|69359.3|69362.4|69352.4|536
1682671800000|2023-04-28 08:50:00|69369.4|69359.4|69364.4|69354.4|69372|69362|69362.8|69352.8|481
1682672100000|2023-04-28 08:55:00|69364.5|69354.5|69353.9|69343.9|69368|69358|69352.7|69342.7|420
1682672400000|2023-04-28 09:00:00|69354|69344|69355.7|69345.7|69374.6|69364.6|69353.8|69343.8|585
1682672700000|2023-04-28 09:05:00|69355.8|69345.8|69352.3|69342.3|69363|69353|69351.1|69341.1|563
1682673000000|2023-04-28 09:10:00|69352.1|69342.1|69328.5|69318.5|69363.5|69353.5|69324.6|69314.6|625
1682673300000|2023-04-28 09:15:00|69329|69319|69323.4|69313.4|69336.3|69326.3|69317.2|69307.2|623
1682673600000|2023-04-28 09:20:00|69323.5|69313.5|69324.5|69314.5|69337.2|69327.2|69318.5|69308.5|661
1682673900000|2023-04-28 09:25:00|69324.4|69314.4|69317|69307|69327.3|69317.3|69315.8|69305.8|511
1682674200000|2023-04-28 09:30:00|69316.8|69306.8|69316|69306|69328|69318|69299.5|69289.5|570
1682674500000|2023-04-28 09:35:00|69315.8|69305.8|69312.5|69302.5|69317.7|69307.7|69303.8|69293.8|499
1682674800000|2023-04-28 09:40:00|69312.6|69302.6|69329.5|69319.5|69334.4|69324.4|69311.2|69301.2|551
1682675100000|2023-04-28 09:45:00|69329.6|69319.6|69342.9|69332.9|69346.6|69336.6|69329.5|69319.5|481
1682675400000|2023-04-28 09:50:00|69343|69333|69347.3|69337.3|69358.9|69348.9|69341.6|69331.6|571
1682675700000|2023-04-28 09:55:00|69347.6|69337.6|69354|69344|69355.7|69345.7|69326.3|69316.3|640
1682676000000|2023-04-28 10:00:00|69353.9|69343.9|69338.1|69328.1|69363.1|69353.1|69333.7|69320.6|623
1682676300000|2023-04-28 10:05:00|69338|69328|69323|69303|69341.1|69329.1|69322.6|69302.6|529
1682676600000|2023-04-28 10:10:00|69323.2|69303.2|69317|69307|69324.8|69311.1|69294.1|69284.1|648
1682676900000|2023-04-28 10:15:00|69316.9|69306.9|69313.2|69303.2|69327.8|69317.8|69313.1|69296.7|578
1682677200000|2023-04-28 10:20:00|69313.3|69303.3|69287.7|69277.7|69313.7|69303.7|69283.7|69269.2|440
1682677500000|2023-04-28 10:25:00|69287.8|69277.8|69295.7|69285.7|69298.7|69288.7|69285.4|69275.4|489
1682677800000|2023-04-28 10:30:00|69296.2|69286.2|69300.4|69290.4|69312.6|69302.6|69296.2|69286.2|670
1682678100000|2023-04-28 10:35:00|69300.3|69290.3|69306.8|69296.8|69307.8|69297.8|69298.1|69288.1|488
1682678400000|2023-04-28 10:40:00|69306.7|69296.7|69287.8|69277.8|69306.8|69296.8|69284.4|69274.4|535
1682678700000|2023-04-28 10:45:00|69288.1|69278.1|69291.2|69281.2|69300.6|69290.6|69287.7|69277.7|554
1682679000000|2023-04-28 10:50:00|69291.3|69281.3|69301|69291|69303.1|69293.1|69290.5|69280.5|464
1682679300000|2023-04-28 10:55:00|69301.1|69291.1|69301.5|69291.5|69308.9|69298.9|69297.6|69287.6|532
1682679600000|2023-04-28 11:00:00|69301.6|69291.6|69320|69310|69320.3|69310.3|69300.6|69290.6|630
1682679900000|2023-04-28 11:05:00|69319.9|69309.9|69316.6|69306.6|69321.3|69311.3|69311.5|69301.5|620
1682680200000|2023-04-28 11:10:00|69316.9|69306.9|69319.9|69309.9|69332|69319|69312.5|69298.4|572
1682680500000|2023-04-28 11:15:00|69320|69310|69318.6|69308.6|69320|69310|69312|69302|513
1682680800000|2023-04-28 11:20:00|69318.7|69308.7|69308.5|69298.5|69318.7|69308.7|69307.2|69294.1|486
1682681100000|2023-04-28 11:25:00|69308.4|69298.4|69305.9|69295.9|69310.9|69300.9|69305|69295|458
1682681400000|2023-04-28 11:30:00|69306|69296|69321.5|69311.5|69324.6|69314.6|69305.7|69294.8|549
1682681700000|2023-04-28 11:35:00|69321.4|69311.4|69321.2|69311.2|69322.2|69312.2|69310.6|69300.6|510
1682682000000|2023-04-28 11:40:00|69320.6|69310.6|69321.2|69311.2|69322.8|69312.8|69310.8|69300.8|509
1682682300000|2023-04-28 11:45:00|69320.9|69310.9|69309|69299|69321.2|69311.2|69308.1|69298.1|499
1682682600000|2023-04-28 11:50:00|69309.1|69299.1|69325.9|69305.9|69328.1|69311.2|69309.1|69299.1|499
1682682900000|2023-04-28 11:55:00|69325.8|69305.8|69324.3|69304.3|69328.1|69308.1|69321.6|69301.6|433
1682683200000|2023-04-28 12:00:00|69324.4|69304.4|69306.4|69296.4|69324.5|69307.7|69304.3|69293.8|507
1682683500000|2023-04-28 12:05:00|69306.5|69296.5|69304.7|69294.7|69310.6|69297.9|69296.7|69285.5|516
1682683800000|2023-04-28 12:10:00|69304.8|69294.8|69312.7|69302.7|69314.3|69304.3|69303.3|69293.3|493
1682684100000|2023-04-28 12:15:00|69312.6|69302.6|69317.4|69307.4|69336|69326|69312.3|69302.3|637
1682684400000|2023-04-28 12:20:00|69318.8|69308.8|69319.1|69309.1|69324.1|69312.2|69306.7|69294.8|564
1682684700000|2023-04-28 12:25:00|69318.9|69308.9|69348.5|69252.7|69348.5|69311|69312.6|69252.7|420
1682685000000|2023-04-28 12:30:00|69348.6|69249.6|69296.4|69276.4|69358.3|69333.3|69260.6|69240.6|1043
1682685300000|2023-04-28 12:35:00|69296.6|69276.6|69312.5|69292.5|69320.8|69301.8|69272.4|69259.1|1026
1682685600000|2023-04-28 12:40:00|69312.8|69292.8|69278.9|69258.9|69315.7|69295.7|69271|69256.7|941
1682685900000|2023-04-28 12:45:00|69279.4|69259.4|69273.4|69263.4|69282.9|69269.8|69266.8|69251.3|800
1682686200000|2023-04-28 12:50:00|69273.2|69263.2|69248.5|69238.5|69277.8|69264|69241|69223.4|628
1682686500000|2023-04-28 12:55:00|69248.3|69238.3|69251.1|69241.1|69258.5|69248.5|69243.8|69233.8|634
1682686800000|2023-04-28 13:00:00|69251|69241|69262.1|69242.1|69262.1|69247.2|69233.7|69223.7|617
1682687100000|2023-04-28 13:05:00|69262|69242|69231.9|69221.9|69262.2|69242.2|69225|69209.7|775
1682687400000|2023-04-28 13:10:00|69232|69222|69224.3|69214.3|69249.3|69239.3|69222|69212|767
1682687700000|2023-04-28 13:15:00|69224.5|69214.5|69247|69237|69252.8|69242.8|69223.2|69213.2|586
1682688000000|2023-04-28 13:20:00|69246.7|69236.7|69271.1|69261.1|69273.9|69263.9|69243.4|69233.4|681
1682688300000|2023-04-28 13:25:00|69271.3|69261.3|69259.6|69249.6|69277|69267|69254.4|69244.4|639
1682688600000|2023-04-28 13:30:00|69259.4|69249.4|69272.4|69252.4|69273.6|69255|69244|69228.4|830
1682688900000|2023-04-28 13:35:00|69272.3|69252.3|69274.2|69264.2|69277|69267|69261.7|69250.2|670
1682689200000|2023-04-28 13:40:00|69274|69264|69294.3|69274.3|69296.4|69283.3|69270.1|69255.6|493
1682689500000|2023-04-28 13:45:00|69294|69274|69291.3|69281.3|69295.1|69282.8|69276.8|69259.9|819
1682689800000|2023-04-28 13:50:00|69291.2|69281.2|69291.1|69281.1|69298|69288|69288.3|69278.3|587
1682690100000|2023-04-28 13:55:00|69291|69281|69292.5|69255.2|69293.7|69283.7|69278.9|69255.2|423
1682690400000|2023-04-28 14:00:00|69292.6|69255.4|69272.9|69262.9|69306.4|69291.7|69270.5|69255.4|746
1682690700000|2023-04-28 14:05:00|69273.1|69263.1|69273.5|69263.5|69281.1|69271.1|69252.3|69242.3|770
1682691000000|2023-04-28 14:10:00|69273.6|69263.6|69258.2|69248.2|69279.4|69269.4|69255.4|69245.4|673
1682691300000|2023-04-28 14:15:00|69258.3|69248.3|69258.8|69248.8|69276.6|69266.6|69256.8|69246.8|661
1682691600000|2023-04-28 14:20:00|69258.2|69248.2|69243.3|69233.3|69261.4|69251.4|69235.2|69225.2|736
1682691900000|2023-04-28 14:25:00|69243.4|69233.4|69256.8|69246.8|69267.4|69257.4|69241.8|69231.8|765
1682692200000|2023-04-28 14:30:00|69256.9|69246.9|69242.5|69232.5|69261.7|69247.3|69235.1|69225.1|815
1682692500000|2023-04-28 14:35:00|69242.4|69232.4|69245.5|69225.5|69251.4|69240.8|69221.3|69211.3|805
1682692800000|2023-04-28 14:40:00|69245.8|69225.8|69237.3|69227.3|69257.8|69243.4|69232.9|69222.9|767
1682693100000|2023-04-28 14:45:00|69237.7|69227.7|69251.9|69231.9|69253.8|69238.6|69230.6|69220.6|753
1682693400000|2023-04-28 14:50:00|69252|69232|69239.3|69229.3|69259.3|69249.3|69232.9|69222.9|604
1682693700000|2023-04-28 14:55:00|69239.1|69229.1|69243.9|69233.9|69259.2|69249.2|69231.5|69221.5|757
1682694000000|2023-04-28 15:00:00|69243.8|69233.8|69239.4|69229.4|69246.9|69235.2|69230.1|69220.1|844
1682694300000|2023-04-28 15:05:00|69239.7|69229.7|69232.2|69222.2|69249.7|69234.6|69229|69216.3|702
1682694600000|2023-04-28 15:10:00|69232|69222|69244.9|69234.9|69247.5|69237.5|69227.6|69217.6|647
1682694900000|2023-04-28 15:15:00|69244.7|69234.7|69239.5|69229.5|69251.2|69241.2|69227.8|69217.8|719
1682695200000|2023-04-28 15:20:00|69239.4|69229.4|69226.7|69216.7|69242.4|69232.4|69225.7|69215.7|617
1682695500000|2023-04-28 15:25:00|69226.3|69216.3|69228.7|69218.7|69230.5|69220.5|69211.7|69201.7|594
1682695800000|2023-04-28 15:30:00|69228|69218|69224.4|69214.4|69228.3|69218.3|69218.4|69208.4|558
1682696100000|2023-04-28 15:35:00|69224.3|69214.3|69219.3|69209.3|69226.6|69216.6|69218.4|69208.4|437
1682696400000|2023-04-28 15:40:00|69219.1|69209.1|69219.9|69209.9|69229.4|69219.4|69218.1|69208.1|484
1682696700000|2023-04-28 15:45:00|69219.8|69209.8|69220.6|69210.6|69222.3|69212.3|69214.5|69204.5|500
1682697000000|2023-04-28 15:50:00|69220.5|69210.5|69233.9|69223.9|69236|69224.2|69220.3|69210.3|444
1682697300000|2023-04-28 15:55:00|69234|69224|69227|69217|69235|69225|69226.5|69216.5|370
1682697600000|2023-04-28 16:00:00|69227.2|69217.2|69236.9|69226.9|69237.8|69227.8|69223.8|69213.8|387
1682697900000|2023-04-28 16:05:00|69236.8|69226.8|69242.8|69232.8|69246.9|69236.9|69235|69225|473
1682698200000|2023-04-28 16:10:00|69242.9|69232.9|69239.1|69229.1|69243.4|69233.4|69232.8|69222.8|499
1682698500000|2023-04-28 16:15:00|69239.2|69229.2|69234.9|69224.9|69245|69235|69232.6|69222.6|407
1682698800000|2023-04-28 16:20:00|69235|69225|69236.9|69226.9|69236.9|69226.9|69231.6|69221.6|443
1682699100000|2023-04-28 16:25:00|69237|69227|69244.4|69234.4|69248.9|69238.9|69236.4|69226.4|367
1682699400000|2023-04-28 16:30:00|69244.5|69234.5|69243.2|69233.2|69245.5|69235.5|69235.2|69225.2|405
1682699700000|2023-04-28 16:35:00|69243.3|69233.3|69229.8|69219.8|69243.4|69233.4|69228|69218|451
1682700000000|2023-04-28 16:40:00|69229.9|69219.9|69231.7|69221.7|69234.9|69224.9|69227.6|69217.6|450
1682700300000|2023-04-28 16:45:00|69231.5|69221.5|69226.4|69216.4|69232.7|69222.7|69225.4|69215.4|365
1682700600000|2023-04-28 16:50:00|69226.3|69216.3|69242.6|69232.6|69243.1|69233.1|69225.3|69215.3|342
1682700900000|2023-04-28 16:55:00|69242.7|69232.7|69239.4|69229.4|69245.2|69235.2|69237.6|69227.6|409
1682701200000|2023-04-28 17:00:00|69239.6|69229.6|69249.2|69239.2|69251.7|69241.7|69239.2|69229.2|383
1682701500000|2023-04-28 17:05:00|69249.1|69239.1|69255.6|69245.6|69258.2|69248.2|69248.8|69238.8|289
1682701800000|2023-04-28 17:10:00|69255.5|69245.5|69253|69243|69256|69246|69248.5|69238.5|265
1682702100000|2023-04-28 17:15:00|69253.1|69243.1|69263|69253|69268.1|69254.8|69253|69243|376
1682702400000|2023-04-28 17:20:00|69263.1|69253.1|69263.5|69253.5|69264.3|69254.3|69257.8|69247.8|334
1682702700000|2023-04-28 17:25:00|69263.4|69253.4|69263.6|69253.6|69263.7|69253.7|69262.4|69252.4|332
1682703000000|2023-04-28 17:30:00|69263.5|69253.5|69262.7|69252.7|69266.2|69256.2|69260.7|69250.7|375
1682703300000|2023-04-28 17:35:00|69262.8|69252.8|69257.8|69247.8|69264.3|69254.3|69253.6|69243.6|283
1682703600000|2023-04-28 17:40:00|69257.6|69247.6|69257.4|69247.4|69260.1|69250.1|69256.5|69246.5|268
1682703900000|2023-04-28 17:45:00|69257.6|69247.6|69258.7|69248.7|69258.9|69248.9|69253.6|69243.6|259
1682704200000|2023-04-28 17:50:00|69258.8|69248.8|69266.6|69256.6|69268.7|69258.7|69258.8|69248.8|288
1682704500000|2023-04-28 17:55:00|69266.5|69256.5|69257.7|69247.7|69267|69257|69255.7|69243.3|374
1682704800000|2023-04-28 18:00:00|69257.9|69247.9|69263.6|69243.6|69264.5|69249.8|69253.8|69241.8|407
1682705100000|2023-04-28 18:05:00|69263.4|69243.4|69254.3|69244.3|69264.3|69249.2|69254.1|69242.9|339
1682705400000|2023-04-28 18:10:00|69254.5|69244.5|69257.4|69247.4|69260.9|69250.9|69253|69243|417
1682705700000|2023-04-28 18:15:00|69257.5|69247.5|69267.6|69247.6|69267.8|69251.4|69256.5|69242.9|374
1682706000000|2023-04-28 18:20:00|69267.5|69247.5|69267.7|69247.7|69268.4|69248.4|69266.8|69246.8|327
1682706300000|2023-04-28 18:25:00|69267.6|69247.6|69274.2|69254.2|69275.4|69255.4|69267.6|69247.6|425
1682706600000|2023-04-28 18:30:00|69274.3|69254.3|69266.2|69256.2|69275.1|69261.1|69266.1|69254.2|332
1682706900000|2023-04-28 18:35:00|69266.1|69256.1|69278.7|69258.7|69279|69264|69266.1|69254.6|311
1682707200000|2023-04-28 18:40:00|69278.8|69258.8|69292|69272|69293.3|69273.3|69276.9|69258.7|400
1682707500000|2023-04-28 18:45:00|69292.4|69272.4|69308.1|69288.1|69308.8|69288.8|69289.2|69270.7|519
1682707800000|2023-04-28 18:50:00|69308.2|69288.2|69298.2|69288.2|69308.5|69289.9|69298|69283.7|336
1682708100000|2023-04-28 18:55:00|69298.1|69288.1|69290|69280|69298.9|69288.9|69288.8|69275.6|463
1682708400000|2023-04-28 19:00:00|69289.6|69279.6|69290.2|69280.2|69290.7|69280.7|69285.7|69275.7|448
1682708700000|2023-04-28 19:05:00|69290|69280|69291.7|69281.7|69292.2|69282.2|69289.3|69279.3|473
1682709000000|2023-04-28 19:10:00|69291.6|69281.6|69287.6|69277.6|69292.3|69282.3|69285.8|69275.8|480
1682709300000|2023-04-28 19:15:00|69287.5|69277.5|69288.1|69278.1|69290|69280|69285.6|69275.6|496
1682709600000|2023-04-28 19:20:00|69288|69278|69288|69278|69290.6|69280.6|69287.1|69277.1|582
1682709900000|2023-04-28 19:25:00|69288.2|69278.2|69288.7|69278.7|69290.5|69280.5|69286.8|69276.8|547
1682710200000|2023-04-28 19:30:00|69288.8|69278.8|69289.3|69279.3|69289.6|69279.6|69288|69278|442
1682710500000|2023-04-28 19:35:00|69289.4|69279.4|69289.2|69279.2|69289.5|69279.5|69288.3|69278.3|497
1682710800000|2023-04-28 19:40:00|69289.1|69279.1|69290.3|69280.3|69291.7|69281.7|69289.1|69279.1|370
1682711100000|2023-04-28 19:45:00|69290.4|69280.4|69288.6|69278.6|69291.2|69281.2|69288.6|69278.6|398
1682711400000|2023-04-28 19:50:00|69288.7|69278.7|69275.4|69265.4|69289.1|69279.1|69275.1|69260.8|412
1682711700000|2023-04-28 19:55:00|69275.3|69265.3|69274.8|69264.8|69277.6|69267.6|69269.9|69259.9|467
1682712000000|2023-04-28 20:00:00|69274.9|69264.9|69282.8|69262.8|69283.2|69265|69274.9|69259.8|343
1682712300000|2023-04-28 20:05:00|69282.9|69262.9|69282.6|69262.6|69283|69263|69280.8|69260.8|217
1682712600000|2023-04-28 20:10:00|69282.5|69262.5|69276.4|69256.4|69282.7|69262.7|69275.6|69255.6|237
1682712900000|2023-04-28 20:15:00|69276.8|69256.8|69279.5|69259.5|69279.6|69259.6|69276.8|69256.8|311
1682713200000|2023-04-28 20:20:00|69279.4|69259.4|69285.9|69265.9|69286.8|69266.8|69279.4|69259.4|181
1682713500000|2023-04-28 20:25:00|69286|69266|69288.1|69268.1|69288.5|69268.5|69281.7|69261.7|279
1682713800000|2023-04-28 20:30:00|69287.9|69267.9|69278.1|69258.1|69290|69270|69277.6|69257.6|409
1682714100000|2023-04-28 20:35:00|69278|69258|69273.7|69253.7|69279.7|69259.7|69267.5|69247.5|262
1682714400000|2023-04-28 20:40:00|69273.9|69253.9|69278.9|69258.9|69279.3|69259.3|69273.3|69253.3|117
1682714700000|2023-04-28 20:45:00|69278.9|69258.9|69283.2|69263.2|69284.1|69264.1|69278.6|69258.6|168
1682715000000|2023-04-28 20:50:00|69283.5|69263.5|69284|69264|69284.8|69264.8|69282.8|69262.8|111
1682715300000|2023-04-28 20:55:00|69283.8|69263.8|69281.8|69261.8|69283.8|69263.8|69281.2|69261.2|194
1682884800000|2023-04-30 20:00:00|69359.8|69233.8|69349.3|69239.2|69359.8|69239.2|69349.3|69233.8|2
1682885100000|2023-04-30 20:05:00|69350.4|69238.4|69351.7|69237.4|69351.7|69238.4|69350.4|69237.4|2
1682885700000|2023-04-30 20:15:00|69359.8|69233.8|69346.9|69240.6|69359.8|69241|69346.1|69233.1|7
1682886000000|2023-04-30 20:20:00|69347.5|69240.3|69348.3|69239.9|69348.3|69240.3|69347.5|69239.9|2
1682886300000|2023-04-30 20:25:00|69349.2|69239.3|69359.8|69233.8|69359.8|69239.3|69349.2|69233.8|2
1682886600000|2023-04-30 20:30:00|69350.3|69238.5|69350.3|69238.5|69350.3|69238.5|69350.3|69238.5|1
1682887200000|2023-04-30 20:40:00|69351.6|69237.5|69351.6|69237.5|69351.6|69237.5|69351.6|69237.5|1
1682887500000|2023-04-30 20:45:00|69358.7|69232.7|69361.2|69235.2|69362.4|69236.4|69358.7|69232.7|5
1682887800000|2023-04-30 20:50:00|69361.3|69235.3|69341.9|69241.2|69361.3|69241.2|69341.9|69233.1|6
1682888100000|2023-04-30 20:55:00|69342.5|69240.9|69359.4|69233.4|69359.4|69242|69341.8|69231.5|6
1682888400000|2023-04-30 21:00:00|69341.8|69242|69345.8|69244.8|69359.9|69245.4|69341.8|69241.5|9
1682888700000|2023-04-30 21:05:00|69360.1|69241.5|69345|69241.5|69360.1|69241.5|69344|69238.8|9
1682889000000|2023-04-30 21:10:00|69345.2|69244|69342|69241.8|69345.2|69244|69341.7|69239.7|5
1682889300000|2023-04-30 21:15:00|69344.7|69245.5|69345.3|69245.2|69345.4|69245.8|69344.4|69245.1|8
1682889600000|2023-04-30 21:20:00|69342.6|69241.5|69343.4|69240.8|69343.4|69241.5|69342.6|69240.8|3
1682889900000|2023-04-30 21:25:00|69343.6|69240.6|69341.6|69242|69344|69242|69341.6|69240|4
1682890200000|2023-04-30 21:30:00|69341.9|69241.8|69342.3|69226.7|69344.2|69242.9|69341.9|69225.6|8
1682890500000|2023-04-30 21:35:00||69230||69233.3||69233.3||69230|6
1682890800000|2023-04-30 21:40:00|69342.6|69216.6|69354.4|69233.3|69354.4|69233.3|69342.6|69216.6|2
1682891100000|2023-04-30 21:45:00|69350.3|69224.3|69352|69236.4|69352|69236.8|69350.1|69224.1|8
1682891400000|2023-04-30 21:50:00|69352.7|69235.7|69353.3|69235.1|69353.3|69235.7|69352.7|69235.1|3
1682891700000|2023-04-30 21:55:00|69353.6|69234.9|69345.6|69219.6|69353.6|69234.9|69345.4|69219.4|8
1682892000000|2023-04-30 22:00:00|69346.9|69227.9|69357.8|69238.8|69366.4|69247.4|69346.6|69227.6|75
1682892300000|2023-04-30 22:05:00|69358.3|69239.3|69360.9|69241.9|69362|69243|69357.9|69238.9|28
1682892600000|2023-04-30 22:10:00|69359.2|69240.2|69348.6|69233.8|69359.6|69240.6|69348.5|69232.3|80
1682892900000|2023-04-30 22:15:00|69343.2|69239.6|69343|69241|69345.5|69241.1|69342.1|69236.7|31
1682893200000|2023-04-30 22:20:00|69342.6|69240.3|69337.5|69244.9|69343.2|69245.9|69336.8|69240.3|76
1682893500000|2023-04-30 22:25:00|69338.6|69243.7|69341.2|69250.1|69342.1|69250.6|69337.7|69242.2|35
1682893800000|2023-04-30 22:30:00|69340.4|69250.2|69323.2|69303.2|69342.8|69309.7|69311.6|69249.7|105
1682894100000|2023-04-30 22:35:00|69321.7|69301.7|69325.5|69305.5|69341.7|69321.7|69321.7|69301.7|180
1682894400000|2023-04-30 22:40:00|69325.6|69305.6|69342.4|69322.4|69358.2|69325.3|69324.1|69257.8|181
1682894700000|2023-04-30 22:45:00|69342.2|69322.2|69343.8|69323.8|69347.8|69327.8|69342.2|69322.2|62
1682895000000|2023-04-30 22:50:00|69343.7|69323.7|69344.1|69324.1|69346.9|69326.9|69343|69323|48
1682895300000|2023-04-30 22:55:00|69344.2|69324.2|69359.2|69319.6|69370.2|69347.9|69344.1|69317.3|285
1682895600000|2023-04-30 23:00:00|69359.2|69319.6|69355.6|69321.3|69366.4|69342.8|69350|69316.6|277
1682895900000|2023-04-30 23:05:00|69348.8|69326.8|69358.5|69319.9|69367|69345|69348.8|69318.3|192
1682896200000|2023-04-30 23:10:00|69358.4|69319.4|69355|69318.8|69358.5|69325.5|69347.5|69316.1|69
1682896500000|2023-04-30 23:15:00|69354.7|69318.6|69367.6|69345.6|69367.9|69345.9|69351.3|69315.8|138
1682896800000|2023-04-30 23:20:00|69367.8|69345.8|69365.9|69343.9|69368|69346|69354.1|69328.6|233
1682897100000|2023-04-30 23:25:00|69366|69344|69384.6|69334.5|69394.6|69363.8|69365.9|69332|253
1682897400000|2023-04-30 23:30:00|69388.1|69334.6|69384.2|69333.9|69393|69339.4|69379.3|69329.8|156
1682897700000|2023-04-30 23:35:00|69384.3|69334.1|69382|69330.3|69388.9|69338.1|69380.5|69328.2|126
1682898000000|2023-04-30 23:40:00|69381.9|69330.4|69384|69306|69386.3|69333.4|69378.3|69297.6|163
1682898300000|2023-04-30 23:45:00|69383.1|69306.3|69356.3|69334.3|69384.6|69340.4|69353|69288.6|582
1682898600000|2023-04-30 23:50:00|69358.6|69326|69365.1|69343.1|69370.9|69346.7|69352.1|69325.6|574
1682898900000|2023-04-30 23:55:00|69365.2|69343.2|69366.5|69344.5|69370.3|69346.6|69362.2|69338.1|337
1682899200000|2023-05-01 00:00:00|69366.4|69344.4|69363|69341|69371.9|69348.3|69360.6|69338.6|748
1682899500000|2023-05-01 00:05:00|69363.2|69341.2|69354.1|69332.1|69364.5|69342.5|69353.5|69331.5|641
1682899800000|2023-05-01 00:10:00|69353.9|69331.9|69367.7|69345.7|69370.2|69348.2|69352.3|69330.3|610
1682900100000|2023-05-01 00:15:00|69368.1|69346.1|69396.5|69374.5|69396.6|69374.6|69361.5|69339.5|556
1682900400000|2023-05-01 00:20:00|69396.7|69374.7|69402.7|69380.7|69406.1|69384.1|69396.2|69374.2|425
1682900700000|2023-05-01 00:25:00|69402.9|69380.9|69403.2|69381.2|69404.8|69382.8|69402.8|69380.8|464
1682901000000|2023-05-01 00:30:00|69403.4|69381.4|69408.6|69386.6|69409.2|69387.2|69395.2|69373.2|350
1682901300000|2023-05-01 00:35:00|69408.8|69386.8|69408.1|69386.1|69409.2|69387.2|69405.4|69383.4|230
1682901600000|2023-05-01 00:40:00|69407.9|69385.9|69411.1|69389.1|69411.3|69389.3|69405|69383|286
1682901900000|2023-05-01 00:45:00|69411|69389|69413.9|69391.9|69414.6|69392.6|69409|69387|324
1682902200000|2023-05-01 00:50:00|69413.8|69391.8|69413.1|69391.1|69414.7|69392.7|69409.1|69387.1|594
1682902500000|2023-05-01 00:55:00|69413.2|69391.2|69419.7|69397.7|69421|69399|69402.7|69380.7|709
1682902800000|2023-05-01 01:00:00|69419|69397|69438|69416|69442.5|69420.5|69416.2|69394.2|560
1682903100000|2023-05-01 01:05:00|69438.2|69416.2|69442.2|69420.2|69449.9|69427.9|69437|69415|430
1682903400000|2023-05-01 01:10:00|69442.3|69420.3|69441.4|69419.4|69444.2|69422.2|69440.7|69418.7|313
1682903700000|2023-05-01 01:15:00|69441.3|69419.3|69442.4|69420.4|69443.1|69421.1|69440|69418|354
1682904000000|2023-05-01 01:20:00|69442.3|69420.3|69453.7|69441.7|69460.7|69441.8|69442.2|69420.2|470
1682904300000|2023-05-01 01:25:00|69453.9|69441.9|69450.4|69428.4|69458.5|69443.2|69445.9|69426.2|364
1682904600000|2023-05-01 01:30:00|69450.3|69428.3|69450.2|69428.2|69459.2|69444.7|69445.2|69427.6|299
1682904900000|2023-05-01 01:35:00|69450.3|69428.3|69456.6|69434.6|69457.7|69435.7|69445|69423|284
1682905200000|2023-05-01 01:40:00|69456.5|69434.5|69457.5|69445.5|69463|69445.6|69455.8|69433.8|287
1682905500000|2023-05-01 01:45:00|69457.4|69445.4|69469.1|69447.1|69469.2|69447.3|69455.8|69442.6|228
1682905800000|2023-05-01 01:50:00|69469.3|69447.3|69472.6|69450.6|69473.1|69452.8|69463.4|69446.2|269
1682906100000|2023-05-01 01:55:00|69472.5|69450.5|69470.4|69458.4|69474.2|69459.2|69470.4|69448.6|229
1682906400000|2023-05-01 02:00:00|69470.3|69458.3|69477.4|69465.4|69479|69467|69470.3|69453.1|208
1682906700000|2023-05-01 02:05:00|69477.3|69465.3|69483.2|69471.2|69484.4|69472.4|69477.3|69465.3|160
1682907000000|2023-05-01 02:10:00|69483.3|69471.3|69485|69463|69485.6|69471.3|69475.6|69461.5|202
1682907300000|2023-05-01 02:15:00|69485.5|69463.5|69490.1|69468.1|69494|69474.2|69477.1|69461.7|245
1682907600000|2023-05-01 02:20:00|69489.2|69467.2|69486.8|69464.8|69489.2|69467.2|69484.1|69462.1|320
1682907900000|2023-05-01 02:25:00|69486.7|69464.7|69496.4|69474.4|69497.4|69480.7|69477.9|69460|292
1682908200000|2023-05-01 02:30:00|69496.6|69474.6|69491.9|69469.9|69497.6|69480.4|69482.5|69466.2|221
1682908500000|2023-05-01 02:35:00|69491.7|69469.7|69482.1|69460.1|69493.4|69472.2|69476.1|69456.1|243
1682908800000|2023-05-01 02:40:00|69482.2|69460.2|69463.7|69441.7|69483.1|69461.1|69454.7|69440.2|350
1682909100000|2023-05-01 02:45:00|69463.6|69441.6|69484.8|69462.8|69484.9|69462.9|69460.6|69438.6|403
1682909400000|2023-05-01 02:50:00|69485|69463|69487.5|69465.5|69488.8|69468.2|69479.4|69461.4|224
1682909700000|2023-05-01 02:55:00|69487.6|69465.6|69479.2|69457.2|69487.7|69465.7|69477.3|69455.3|286
1682910000000|2023-05-01 03:00:00|69478.8|69456.8|69484|69462|69490.9|69473.4|69478.6|69456.8|245
1682910300000|2023-05-01 03:05:00|69483.9|69461.9|69477.5|69455.5|69486|69464|69473.9|69451.9|306
1682910600000|2023-05-01 03:10:00|69477.4|69455.4|69457|69435|69481.1|69459.1|69452|69434.4|307
1682910900000|2023-05-01 03:15:00|69457.1|69435.1|69458|69436|69459.1|69437.8|69443.9|69427.3|241
1682911200000|2023-05-01 03:20:00|69457.8|69435.8|69448.6|69426.6|69458.4|69436.4|69447.1|69425.1|454
1682911500000|2023-05-01 03:25:00|69448.4|69426.4|69452|69430|69453.7|69437.1|69445.6|69425.7|420
1682911800000|2023-05-01 03:30:00|69451.8|69429.8|69461.3|69439.3|69464.3|69444.7|69451.8|69429.8|380
1682912100000|2023-05-01 03:35:00|69461.2|69439.2|69456.8|69434.8|69464.3|69442.3|69453.9|69431.9|217
1682912400000|2023-05-01 03:40:00|69456.9|69434.9|69458.3|69438.3|69459.6|69439.6|69454.1|69432.1|288
1682912700000|2023-05-01 03:45:00|69458.2|69438.2|69455|69435|69461.6|69441.6|69454.4|69434.4|316
1682913000000|2023-05-01 03:50:00|69454.9|69434.9|69457.4|69437.4|69461.3|69441.3|69453.5|69433.5|270
1682913300000|2023-05-01 03:55:00|69457.3|69437.3|69454.4|69434.4|69461.5|69441.5|69453.8|69433.8|394
1682913600000|2023-05-01 04:00:00|69454.3|69434.3|69456.5|69436.5|69460.8|69440.8|69452.9|69432.9|439
1682913900000|2023-05-01 04:05:00|69456.6|69436.6|69449.7|69429.7|69457|69437|69448.5|69428.5|477
1682914200000|2023-05-01 04:10:00|69449.6|69429.6|69444.8|69424.8|69451.4|69432.4|69433.4|69423.4|254
1682914500000|2023-05-01 04:15:00|69444.9|69424.9|69439.3|69419.3|69452.6|69432.6|69438.3|69418.3|351
1682914800000|2023-05-01 04:20:00|69439.2|69419.2|69433.1|69413.1|69440.4|69424|69427.9|69412|239
1682915100000|2023-05-01 04:25:00|69432.9|69412.9|69433.4|69413.4|69441.6|69421.6|69427.5|69412.9|348
1682915400000|2023-05-01 04:30:00|69433.6|69413.6|69435.4|69415.4|69436.8|69416.8|69432.6|69412.6|208
1682915700000|2023-05-01 04:35:00|69435.5|69415.5|69444.3|69424.3|69447.9|69427.9|69435.2|69415.2|396
1682916000000|2023-05-01 04:40:00|69444.2|69424.2|69439.2|69419.2|69444.7|69424.7|69426.3|69412|350
1682916300000|2023-05-01 04:45:00|69439.1|69419.1|69439.3|69419.3|69440.1|69420.1|69428.1|69412.7|305
1682916600000|2023-05-01 04:50:00|69439.2|69419.2|69449.4|69429.4|69449.7|69431.7|69438.2|69418.2|335
1682916900000|2023-05-01 04:55:00|69449.5|69429.5|69434.8|69424.8|69450.1|69433.1|69434.5|69418.8|297
1682917200000|2023-05-01 05:00:00|69434.7|69424.7|69445.4|69425.4|69447.3|69427.3|69434.4|69418.6|272
1682917500000|2023-05-01 05:05:00|69445.9|69425.9|69456.5|69436.5|69456.5|69436.5|69445.9|69425.9|209
1682917800000|2023-05-01 05:10:00|69456.4|69436.4|69451.3|69441.3|69458.3|69443.3|69449.6|69430.5|255
1682918100000|2023-05-01 05:15:00|69451.2|69441.2|69453.5|69433.5|69465.2|69450.2|69451.2|69432.8|292
1682918400000|2023-05-01 05:20:00|69453.2|69433.2|69467.4|69447.4|69469.2|69449.2|69452.9|69432.9|241
1682918700000|2023-05-01 05:25:00|69467.5|69447.5|69468.5|69448.5|69469.3|69449.3|69460.9|69440.9|262
1682919000000|2023-05-01 05:30:00|69468.6|69448.6|69466.9|69446.9|69469.7|69449.7|69466.3|69446.3|261
1682919300000|2023-05-01 05:35:00|69466.8|69446.8|69452.8|69432.8|69466.8|69446.8|69450.7|69430.7|312
1682919600000|2023-05-01 05:40:00|69453.2|69433.2|69449.2|69429.2|69454.1|69434.1|69446.1|69426.1|306
1682919900000|2023-05-01 05:45:00|69449.3|69429.3|69448.3|69428.3|69450.5|69430.5|69442|69422|267
1682920200000|2023-05-01 05:50:00|69448.8|69428.8|69450.6|69430.6|69452.5|69432.5|69446.1|69426.1|268
1682920500000|2023-05-01 05:55:00|69450.7|69430.7|69446|69426|69451.1|69431.8|69437.7|69421.9|208
1682920800000|2023-05-01 06:00:00|69447|69427|69439.2|69419.2|69458.6|69438.6|69439|69419|394
1682921100000|2023-05-01 06:05:00|69438.9|69418.9|69448|69428|69448.2|69428.2|69435.1|69415.1|284
1682921400000|2023-05-01 06:10:00|69447.9|69427.9|69442.1|69432.1|69451.1|69432.1|69441.3|69427.8|191
1682921700000|2023-05-01 06:15:00|69442.5|69432.5|69447.6|69427.6|69448.2|69433|69439.8|69421.3|255
1682922000000|2023-05-01 06:20:00|69447.5|69427.5|69452.6|69442.6|69452.9|69442.9|69442.9|69423.7|236
1682922300000|2023-05-01 06:25:00|69452.5|69442.5|69442.7|69432.7|69452.6|69442.6|69442.7|69432.7|276
1682922600000|2023-05-01 06:30:00|69442.6|69432.6|69448.8|69428.8|69454.3|69437.8|69442.6|69427.6|319
1682922900000|2023-05-01 06:35:00|69448.2|69428.2|69458.7|69438.7|69458.7|69438.7|69443.9|69423.9|370
1682923200000|2023-05-01 06:40:00|69458.6|69438.6|69450.4|69430.4|69467|69447.6|69450.4|69430.4|358
1682923500000|2023-05-01 06:45:00|69450.5|69430.5|69455.5|69435.5|69456.1|69436.1|69446.9|69426.9|281
1682923800000|2023-05-01 06:50:00|69455.8|69435.8|69453.4|69433.4|69462.3|69442.3|69452.8|69432.8|347
1682924100000|2023-05-01 06:55:00|69453.2|69433.2|69444.9|69424.9|69453.6|69433.6|69440.2|69420.2|516
1682924400000|2023-05-01 07:00:00|69444.6|69424.6|69447.9|69427.9|69448.6|69428.6|69439.7|69419.7|449
1682924700000|2023-05-01 07:05:00|69448|69428|69448.4|69428.4|69448.7|69428.7|69439|69419|364
1682925000000|2023-05-01 07:10:00|69448.5|69428.5|69441.9|69421.9|69452.9|69432.9|69438.6|69418.6|312
1682925300000|2023-05-01 07:15:00|69442.2|69422.2|69436.2|69416.2|69444|69424|69431.9|69411.9|381
1682925600000|2023-05-01 07:20:00|69436.1|69416.1|69437.1|69417.1|69449.6|69429.6|69429.5|69413.2|552
1682925900000|2023-05-01 07:25:00|69437|69417|69461.6|69441.6|69470.5|69450.5|69437|69417|594
1682926200000|2023-05-01 07:30:00|69461.5|69441.5|69454.9|69434.9|69473|69453|69454.9|69434.9|588
1682926500000|2023-05-01 07:35:00|69454.7|69434.7|69472.5|69452.5|69476.8|69456.8|69450.2|69430.2|487
1682926800000|2023-05-01 07:40:00|69472.6|69452.6|69480.1|69460.1|69480.2|69460.2|69469.2|69449.2|479
1682927100000|2023-05-01 07:45:00|69480.4|69460.4|69478.4|69458.4|69486.8|69466.8|69473.4|69453.4|504
1682927400000|2023-05-01 07:50:00|69478.2|69458.2|69482.8|69462.8|69488.4|69468.4|69478|69458|474
1682927700000|2023-05-01 07:55:00|69482.7|69462.7|69478.2|69458.2|69488.4|69468.4|69477.7|69457.7|424
1682928000000|2023-05-01 08:00:00|69478.8|69458.8|69490.8|69470.8|69494.2|69474.2|69476.1|69458.8|500
1682928300000|2023-05-01 08:05:00|69490.4|69470.4|69493.7|69473.7|69497|69479.1|69483.9|69463.9|498
1682928600000|2023-05-01 08:10:00|69493.6|69473.6|69495.9|69475.9|69496.5|69476.5|69489.2|69469.2|371
1682928900000|2023-05-01 08:15:00|69496|69476|69507.1|69487.1|69509.5|69489.5|69493.2|69476|468
1682929200000|2023-05-01 08:20:00|69507.2|69487.2|69509.2|69489.2|69509.6|69489.6|69502.9|69482.9|337
1682929500000|2023-05-01 08:25:00|69501.2|69491.2|69511|69491|69511.3|69496.7|69501.2|69484.9|325
1682929800000|2023-05-01 08:30:00|69510.9|69490.9|69506.3|69496.3|69512.5|69497.2|69502.5|69488.1|424
1682930100000|2023-05-01 08:35:00|69506|69496|69507.2|69497.2|69512.7|69498.4|69504.5|69487.4|403
1682930400000|2023-05-01 08:40:00|69507.3|69497.3|69510.2|69490.2|69513.5|69498.6|69503.8|69487.5|369
1682930700000|2023-05-01 08:45:00|69510.1|69490.1|69510.1|69490.1|69512.5|69492.5|69507|69487|365
1682931000000|2023-05-01 08:50:00|69510|69490|69511|69491|69513.5|69498.5|69505.1|69489.9|299
1682931300000|2023-05-01 08:55:00|69511.2|69491.2|69506.9|69486.9|69511.5|69491.5|69502.5|69482.5|328
1682931600000|2023-05-01 09:00:00|69506.8|69486.8|69505.4|69485.4|69512.6|69492.6|69504.4|69484.4|334
1682931900000|2023-05-01 09:05:00|69505.3|69485.3|69505.6|69485.6|69506.7|69486.7|69490.9|69473.7|418
1682932200000|2023-05-01 09:10:00|69505.7|69485.7|69503.5|69483.5|69506.3|69486.3|69500.3|69480.3|259
1682932500000|2023-05-01 09:15:00|69503.4|69483.4|69500.6|69480.6|69506.9|69488.6|69496.1|69480.3|315
1682932800000|2023-05-01 09:20:00|69500.5|69480.5|69504.7|69484.7|69511.8|69491.8|69495.9|69480|367
1682933100000|2023-05-01 09:25:00|69504.8|69484.8|69510.4|69490.4|69511.9|69498.5|69500.7|69484.6|343
1682933400000|2023-05-01 09:30:00|69510.5|69490.5|69507.6|69487.6|69511.7|69491.7|69502.4|69482.4|311
1682933700000|2023-05-01 09:35:00|69507.7|69487.7|69508.2|69488.2|69512.1|69492.1|69507.5|69487.5|349
1682934000000|2023-05-01 09:40:00|69508.1|69488.1|69505.5|69485.5|69509.2|69489.2|69504.2|69484.2|311
1682934300000|2023-05-01 09:45:00|69505.6|69485.6|69506.6|69486.6|69506.7|69486.7|69496.8|69476.8|377
1682934600000|2023-05-01 09:50:00|69506.4|69486.4|69504.6|69484.6|69512|69497.9|69498.1|69478.1|396
1682934900000|2023-05-01 09:55:00|69504.2|69484.2|69499.1|69479.1|69504.8|69484.8|69497|69477|450
1682935200000|2023-05-01 10:00:00|69499|69479|69488.9|69468.9|69503|69483|69487.9|69467.9|402
1682935500000|2023-05-01 10:05:00|69489.1|69469.1|69487.1|69467.1|69491.5|69471.5|69486.2|69466.2|387
1682935800000|2023-05-01 10:10:00|69487.2|69467.2|69486.3|69466.3|69490.2|69470.2|69482.5|69462.5|573
1682936100000|2023-05-01 10:15:00|69486.5|69466.5|69495.4|69475.4|69501.2|69481.2|69486.3|69466.3|450
1682936400000|2023-05-01 10:20:00|69495.3|69475.3|69497.5|69477.5|69500.6|69480.6|69492.1|69472.1|397
1682936700000|2023-05-01 10:25:00|69497.4|69477.4|69496.3|69476.3|69502|69482|69496.1|69476.1|374
1682937000000|2023-05-01 10:30:00|69496.4|69476.4|69498.8|69478.8|69502|69482|69496.1|69476.1|317
1682937300000|2023-05-01 10:35:00|69498.7|69478.7|69494.6|69474.6|69499.1|69479.1|69492.8|69472.8|281
1682937600000|2023-05-01 10:40:00|69494.5|69474.5|69493.2|69473.2|69496.1|69476.1|69491.2|69471.2|323
1682937900000|2023-05-01 10:45:00|69493|69473|69494.7|69474.7|69495.6|69480.1|69489.3|69472.4|371
1682938200000|2023-05-01 10:50:00|69494.6|69474.6|69492.3|69472.3|69495.9|69480.5|69489.3|69471.5|265
1682938500000|2023-05-01 10:55:00|69492.2|69472.2|69478.4|69458.4|69492.2|69472.2|69477.6|69457.6|310
1682938800000|2023-05-01 11:00:00|69478.3|69458.3|69469.8|69449.8|69478.3|69458.3|69467.4|69447.4|367
1682939100000|2023-05-01 11:05:00|69469.9|69449.9|69467.9|69447.9|69471|69451|69461.5|69441.5|260
1682939400000|2023-05-01 11:10:00|69467.8|69447.8|69484.3|69464.3|69484.7|69465.1|69465.9|69445.9|321
1682939700000|2023-05-01 11:15:00|69484.7|69464.7|69493.1|69473.1|69493.8|69473.8|69474.1|69456.7|358
1682940000000|2023-05-01 11:20:00|69493|69473|69491.2|69471.2|69495.9|69475.9|69490.1|69470.1|356
1682940300000|2023-05-01 11:25:00|69491.3|69471.3|69490.4|69470.4|69492.3|69472.3|69488.1|69468.1|375
1682940600000|2023-05-01 11:30:00|69490.3|69470.3|69484.3|69464.3|69492.2|69478|69484.3|69464.3|340
1682940900000|2023-05-01 11:35:00|69484.4|69464.4|69465|69445|69485|69465|69457.1|69437.1|416
1682941200000|2023-05-01 11:40:00|69464.9|69444.9|69472.1|69452.1|69475|69455|69464.6|69444.6|355
1682941500000|2023-05-01 11:45:00|69472.5|69452.5|69482.1|69462.1|69482.2|69462.2|69470.7|69450.7|390
1682941800000|2023-05-01 11:50:00|69482.2|69462.2|69477.7|69457.7|69483.5|69463.5|69474.3|69454.3|418
1682942100000|2023-05-01 11:55:00|69477.6|69457.6|69478.8|69458.8|69480.7|69460.7|69470.7|69450.7|401
1682942400000|2023-05-01 12:00:00|69479.2|69459.2|69490.9|69470.9|69491.9|69471.9|69478.9|69458.9|402
1682942700000|2023-05-01 12:05:00|69491|69471|69492.5|69472.5|69492.8|69472.8|69484.8|69464.8|334
1682943000000|2023-05-01 12:10:00|69492.3|69472.3|69487.9|69467.9|69505.9|69485.9|69486.2|69466.2|534
1682943300000|2023-05-01 12:15:00|69487.8|69467.8|69482.7|69462.7|69488.9|69468.9|69472.2|69452.2|357
1682943600000|2023-05-01 12:20:00|69482.3|69462.3|69466.5|69446.5|69487.5|69467.5|69458.6|69438.6|442
1682943900000|2023-05-01 12:25:00|69466.2|69446.2|69449.8|69429.8|69467.1|69447.1|69439.8|69424.5|430
1682944200000|2023-05-01 12:30:00|69449.6|69429.6|69454.1|69434.1|69462.4|69442.4|69444.8|69424.8|623
1682944500000|2023-05-01 12:35:00|69453.6|69433.6|69454.7|69434.7|69455.5|69435.5|69440.9|69420.9|562
1682944800000|2023-05-01 12:40:00|69454.9|69434.9|69443.8|69423.8|69456.1|69436.1|69443.7|69423.7|488
1682945100000|2023-05-01 12:45:00|69443.9|69423.9|69467.3|69447.3|69472.6|69452.6|69443.8|69423.8|555
1682945400000|2023-05-01 12:50:00|69467.2|69447.2|69457.3|69437.3|69471.9|69451.9|69454|69434|489
1682945700000|2023-05-01 12:55:00|69457.4|69437.4|69443.7|69423.7|69458|69438|69443.3|69423.3|648
1682946000000|2023-05-01 13:00:00|69443.6|69423.6|69428.9|69408.9|69451.6|69431.6|69421.5|69401.5|598
1682946300000|2023-05-01 13:05:00|69429.3|69409.3|69446.1|69426.1|69448.8|69428.8|69427.6|69407.6|455
1682946600000|2023-05-01 13:10:00|69446.2|69426.2|69441|69421|69447|69427|69439.9|69419.9|469
1682946900000|2023-05-01 13:15:00|69440.9|69420.9|69443.6|69423.6|69443.7|69423.7|69433|69413|417
1682947200000|2023-05-01 13:20:00|69443.7|69423.7|69459.7|69439.7|69460|69440|69440.4|69420.4|436
1682947500000|2023-05-01 13:25:00|69460.1|69440.1|69453.8|69433.8|69464.8|69444.8|69446.3|69426.3|446
1682947800000|2023-05-01 13:30:00|69453.2|69433.2|69439.2|69419.2|69453.2|69433.2|69424.7|69410|652
1682948100000|2023-05-01 13:35:00|69439.6|69419.6|69410.7|69390.7|69441.4|69421.4|69403.3|69390.4|643
1682948400000|2023-05-01 13:40:00|69410.8|69390.8|69412.1|69392.1|69417.2|69402.4|69408.7|69390.1|435
1682948700000|2023-05-01 13:45:00|69412|69392|69418.6|69398.6|69421.7|69401.7|69406.8|69386.8|478
1682949000000|2023-05-01 13:50:00|69418.8|69398.8|69429.9|69409.9|69429.9|69409.9|69417.3|69397.3|469
1682949300000|2023-05-01 13:55:00|69430|69410|69438.9|69390.4|69443.3|69423.3|69419.9|69388.6|445
1682949600000|2023-05-01 14:00:00|69434.5|69392.8|69498|69478|69498.2|69478.2|69431.4|69392.8|907
1682949900000|2023-05-01 14:05:00|69500.9|69480.9|69504.2|69484.2|69513.9|69493.9|69491.7|69471.7|860
1682950200000|2023-05-01 14:10:00|69503.9|69483.9|69512.6|69492.6|69512.7|69492.7|69498.3|69478.3|646
1682950500000|2023-05-01 14:15:00|69513.4|69493.4|69517.6|69497.6|69521.9|69501.9|69509.4|69489.4|654
1682950800000|2023-05-01 14:20:00|69517.8|69497.8|69528.8|69508.8|69530.1|69510.1|69516.4|69496.4|647
1682951100000|2023-05-01 14:25:00|69528.6|69508.6|69530.4|69510.4|69530.8|69510.8|69522|69502|568
1682951400000|2023-05-01 14:30:00|69530.5|69510.5|69530.8|69510.8|69535|69515|69514.5|69494.5|709
1682951700000|2023-05-01 14:35:00|69530.7|69510.7|69513.1|69493.1|69531.4|69511.4|69508|69488|629
1682952000000|2023-05-01 14:40:00|69513.2|69493.2|69547.7|69527.7|69551.8|69531.8|69512.5|69492.5|600
1682952300000|2023-05-01 14:45:00|69547.8|69527.8|69545.6|69525.6|69551.9|69531.9|69544|69524|550
1682952600000|2023-05-01 14:50:00|69545.5|69525.5|69550.9|69530.9|69557.5|69537.5|69543.8|69523.8|381
1682952900000|2023-05-01 14:55:00|69549.6|69529.6|69558.4|69538.4|69559.7|69544.7|69548.6|69528.6|491
1682953200000|2023-05-01 15:00:00|69553.7|69543.7|69592|69572|69600.6|69580.6|69553.1|69537.4|572
1682953500000|2023-05-01 15:05:00|69592.1|69572.1|69594.8|69574.8|69619.9|69599.9|69582.6|69562.6|562
1682953800000|2023-05-01 15:10:00|69594.5|69574.5|69594.6|69574.6|69598.3|69578.3|69587.7|69567.7|605
1682954100000|2023-05-01 15:15:00|69594.5|69574.5|69587.8|69567.8|69604.9|69584.9|69584|69564|634
1682954400000|2023-05-01 15:20:00|69587.7|69567.7|69582.5|69562.5|69588.7|69568.7|69569.6|69549.6|554
1682954700000|2023-05-01 15:25:00|69582.1|69562.1|69578|69558|69583.8|69563.8|69573|69553|566
1682955000000|2023-05-01 15:30:00|69578.2|69558.2|69574.2|69554.2|69582.4|69562.4|69573.6|69553.6|429
1682955300000|2023-05-01 15:35:00|69574.1|69554.1|69573.4|69553.4|69576.7|69556.7|69567.1|69547.1|511
1682955600000|2023-05-01 15:40:00|69573.5|69553.5|69574.2|69554.2|69586.8|69566.8|69572.8|69552.8|542
1682955900000|2023-05-01 15:45:00|69574.7|69554.7|69569.7|69549.7|69580.1|69560.1|69557.1|69537.1|602
1682956200000|2023-05-01 15:50:00|69569.6|69549.6|69598.4|69578.4|69598.5|69578.5|69569.6|69549.6|555
1682956500000|2023-05-01 15:55:00|69598.3|69578.3|69580.6|69560.6|69601.4|69581.4|69579.4|69559.4|448
1682956800000|2023-05-01 16:00:00|69581.1|69561.1|69592.1|69572.1|69592.6|69576.5|69581.1|69561.1|448
1682957100000|2023-05-01 16:05:00|69592|69572|69597|69577|69600.2|69580.2|69591.4|69571.4|257
1682957400000|2023-05-01 16:10:00|69597.1|69577.1|69607|69587|69607.2|69587.2|69597.1|69577.1|266
1682957700000|2023-05-01 16:15:00|69607.1|69587.1|69603.3|69583.3|69614.1|69594.1|69597.9|69580|287
1682958000000|2023-05-01 16:20:00|69603.2|69583.2|69600.1|69580.1|69603.3|69583.3|69585.8|69571|339
1682958300000|2023-05-01 16:25:00|69600.2|69580.2|69602.1|69582.1|69602.3|69582.3|69600.2|69580.2|271
1682958600000|2023-05-01 16:30:00|69602|69582|69591.5|69571.5|69603.1|69583.1|69590.2|69571.1|368
1682958900000|2023-05-01 16:35:00|69591.6|69571.6|69570.7|69550.7|69591.6|69571.6|69568|69548|297
1682959200000|2023-05-01 16:40:00|69571.1|69551.1|69590.8|69570.8|69591|69571|69570.4|69550.4|303
1682959500000|2023-05-01 16:45:00|69591|69571|69580.8|69560.8|69592.3|69572.3|69580.4|69560.4|385
1682959800000|2023-05-01 16:50:00|69580.7|69560.7|69583.5|69563.5|69588.4|69568.4|69578.6|69558.6|345
1682960100000|2023-05-01 16:55:00|69583.4|69563.4|69590.3|69570.3|69590.9|69570.9|69578.6|69558.6|478
1682960400000|2023-05-01 17:00:00|69589.9|69569.9|69584.8|69564.8|69590.2|69570.2|69582.4|69562.4|473
1682960700000|2023-05-01 17:05:00|69584.9|69564.9|69601.7|69581.7|69603.6|69583.6|69584.1|69564.1|302
1682961000000|2023-05-01 17:10:00|69601.8|69581.8|69593.9|69573.9|69605|69585|69589.1|69569.1|348
1682961300000|2023-05-01 17:15:00|69594|69574|69592|69572|69595|69575|69589.6|69569.6|327
1682961600000|2023-05-01 17:20:00|69591.8|69571.8|69592.9|69572.9|69596.4|69576.4|69591.2|69571.2|429
1682961900000|2023-05-01 17:25:00|69592.8|69572.8|69594.8|69574.8|69601.1|69581.1|69592.4|69572.4|375
1682962200000|2023-05-01 17:30:00|69594.9|69574.9|69612.3|69592.3|69613.3|69593.3|69594.9|69574.9|364
1682962500000|2023-05-01 17:35:00|69612.4|69592.4|69614.7|69594.7|69620.2|69600.2|69604.1|69584.1|312
1682962800000|2023-05-01 17:40:00|69614.8|69594.8|69610.8|69590.8|69619.6|69599.6|69607.2|69587.2|364
1682963100000|2023-05-01 17:45:00|69610.9|69590.9|69604.6|69584.6|69611.1|69591.1|69603.7|69583.7|285
1682963400000|2023-05-01 17:50:00|69604.5|69584.5|69603.6|69583.6|69604.5|69584.5|69594.4|69574.4|293
1682963700000|2023-05-01 17:55:00|69603.7|69583.7|69595.4|69575.4|69610.2|69590.2|69594.1|69574.1|317
1682964000000|2023-05-01 18:00:00|69595.6|69575.6|69602.7|69582.7|69603.5|69583.5|69595.6|69575.6|552
1682964300000|2023-05-01 18:05:00|69602.8|69582.8|69606.3|69586.3|69611.5|69591.5|69602.7|69582.7|344
1682964600000|2023-05-01 18:10:00|69605.5|69585.5|69606.2|69586.2|69608.5|69588.5|69599.8|69579.8|401
1682964900000|2023-05-01 18:15:00|69607|69587|69608.6|69588.6|69611.4|69591.4|69602.5|69582.5|459
1682965200000|2023-05-01 18:20:00|69608.7|69588.7|69610.2|69590.2|69614|69594|69606.6|69586.6|393
1682965500000|2023-05-01 18:25:00|69610.3|69590.3|69612.5|69592.5|69614.7|69594.7|69607.5|69587.5|387
1682965800000|2023-05-01 18:30:00|69612.6|69592.6|69614.6|69594.6|69616.9|69596.9|69612.1|69592.1|405
1682966100000|2023-05-01 18:35:00|69614.9|69594.9|69622.3|69602.3|69623.3|69608.8|69613.6|69594.9|325
1682966400000|2023-05-01 18:40:00|69622.4|69602.4|69622.9|69602.9|69628.6|69608.9|69617.5|69601.6|237
1682966700000|2023-05-01 18:45:00|69623|69603|69622.9|69602.9|69627.2|69607.2|69621.5|69601.5|274
1682967000000|2023-05-01 18:50:00|69622.3|69602.3|69622.3|69602.3|69625.6|69607.3|69616.2|69601.3|318
1682967300000|2023-05-01 18:55:00|69622.2|69602.2|69626.1|69606.1|69627|69607|69613.3|69593.3|456
1682967600000|2023-05-01 19:00:00|69625.7|69605.7|69636.9|69616.9|69637.2|69617.2|69613.3|69595.6|448
1682967900000|2023-05-01 19:05:00|69636.7|69616.7|69636|69616|69640.3|69620.3|69629.6|69609.6|404
1682968200000|2023-05-01 19:10:00|69635.9|69615.9|69638.3|69618.3|69638.9|69624.4|69630|69615.7|365
1682968500000|2023-05-01 19:15:00|69638.4|69618.4|69635.8|69615.8|69639.1|69619.1|69633.8|69613.8|476
1682968800000|2023-05-01 19:20:00|69634.9|69614.9|69633.6|69613.6|69640.6|69620.6|69631.6|69611.6|517
1682969100000|2023-05-01 19:25:00|69633.5|69613.5|69634.3|69614.3|69637.3|69617.3|69633.1|69613.1|373
1682969400000|2023-05-01 19:30:00|69634.2|69614.2|69642.3|69622.3|69642.8|69622.8|69633.5|69613.5|381
1682969700000|2023-05-01 19:35:00|69642.2|69622.2|69639.2|69619.2|69644.6|69629.4|69635.2|69618.9|424
1682970000000|2023-05-01 19:40:00|69639.1|69619.1|69629.6|69619.6|69640.1|69620.2|69628.8|69610.8|357
1682970300000|2023-05-01 19:45:00|69629.5|69619.5|69633.4|69613.4|69635|69619.5|69629.1|69612.6|466
1682970600000|2023-05-01 19:50:00|69633.2|69613.2|69630.3|69610.3|69633.2|69615.2|69624.1|69609.4|556
1682970900000|2023-05-01 19:55:00|69629.9|69609.9|69626.5|69606.5|69631.4|69614.2|69618.5|69598.5|521
1682971200000|2023-05-01 20:00:00|69626.6|69606.6|69631|69611|69633.4|69613.4|69626.6|69606.6|392
1682971500000|2023-05-01 20:05:00|69631.5|69611.5|69631.2|69611.2|69632.8|69612.8|69630.9|69610.9|460
1682971800000|2023-05-01 20:10:00|69631|69611|69633|69613|69633.9|69613.9|69630|69610|424
1682972100000|2023-05-01 20:15:00|69632.9|69612.9|69631.1|69611.1|69633|69613|69629.5|69609.5|342
1682972400000|2023-05-01 20:20:00|69631|69611|69630.2|69610.2|69631.2|69611.2|69629.3|69609.3|415
1682972700000|2023-05-01 20:25:00|69630.3|69610.3|69629.6|69609.6|69630.9|69610.9|69629.1|69609.1|418
1682973000000|2023-05-01 20:30:00|69629.7|69609.7|69629.9|69609.9|69632.3|69612.3|69628.9|69608.9|196
1682973300000|2023-05-01 20:35:00|69630|69610|69629.8|69609.8|69631.7|69611.7|69629.8|69609.8|164
1682973600000|2023-05-01 20:40:00|69629.9|69609.9|69623.5|69603.5|69632.6|69612.6|69619.9|69599.9|210
1682973900000|2023-05-01 20:45:00|69623.6|69603.6|69628|69608|69628.9|69608.9|69622.9|69602.9|145
1682974200000|2023-05-01 20:50:00|69627.3|69607.3|69626.7|69606.7|69628.8|69608.8|69624.5|69604.5|57
1682974500000|2023-05-01 20:55:00|69627|69607|69640.3|69590.4|69640.9|69609.9|69626.2|69590.4|121
1682974800000|2023-05-01 21:00:00|69640.4|69590.8|69633|69599|69641.2|69599|69633|69589.7|31
1682975100000|2023-05-01 21:05:00|69639.9|69601.3|69642.7|69599.2|69642.8|69606.2|69636.4|69598.8|58
1682975400000|2023-05-01 21:10:00|69642.9|69599|69640.7|69521.7|69642.9|69600.1|69638.4|69521|49
1682975700000|2023-05-01 21:15:00|69640.6|69521.6|69629.7|69510.7|69640.6|69521.6|69629.7|69510.7|53
1682976000000|2023-05-01 21:20:00|69627.8|69508.8|69636.1|69517.1|69636.4|69517.4|69627.8|69508.8|9
1682976300000|2023-05-01 21:25:00|69636|69517|69634.6|69515.6|69636.1|69517.1|69630.6|69511.6|29
1682976600000|2023-05-01 21:30:00|69634.5|69515.5|69634.9|69519.8|69641.7|69535.2|69630.2|69511.2|213
1682976900000|2023-05-01 21:35:00|69635.2|69519.7|69638.8|69534.3|69644.8|69536.7|69632.1|69513.6|509
1682977200000|2023-05-01 21:40:00|69641.9|69534.8|69641.1|69523.6|69647.4|69535.3|69635.1|69516.5|693
1682977500000|2023-05-01 21:45:00|69639.5|69539.4|69631|69547.9|69650.8|69555|69619|69524.7|864
1682977800000|2023-05-01 21:50:00|69627.6|69546|69634|69515|69653.3|69551|69618.7|69513.1|269
1682978100000|2023-05-01 21:55:00|69633.9|69514.9|69624.3|69505.3|69634.3|69515.3|69624.3|69505.3|35
1682978400000|2023-05-01 22:00:00|69609.3|69508.4|69615.4|69563.8|69647.3|69590.1|69607.2|69503.7|279
1682978700000|2023-05-01 22:05:00|69622.7|69559.2|69613.1|69542|69626.3|69578.2|69598|69541.6|92
1682979000000|2023-05-01 22:10:00|69613.2|69541.9|69615.3|69546.3|69623.4|69555.8|69605.3|69535.2|154
1682979300000|2023-05-01 22:15:00|69618.8|69544.1|69616.9|69554.8|69622|69562.8|69614.3|69523.9|235
1682979600000|2023-05-01 22:20:00|69616.8|69554.9|69612.9|69559.1|69617.8|69562.3|69611.6|69554.1|131
1682979900000|2023-05-01 22:25:00|69613|69559.2|69623.1|69558.6|69623.1|69565.5|69612.9|69554.6|120
1682980200000|2023-05-01 22:30:00|69620.9|69553.4|69615.3|69561.9|69621.1|69562.7|69614.5|69553.4|116
1682980500000|2023-05-01 22:35:00|69615.4|69562|69615.9|69560.4|69623.2|69564.4|69613.4|69554.4|139
1682980800000|2023-05-01 22:40:00|69617.9|69560.6|69615.4|69562.3|69622.9|69563.8|69614.2|69555|133
1682981100000|2023-05-01 22:45:00|69615.3|69562.5|69616.7|69557.3|69621.1|69566|69614.8|69556|112
1682981400000|2023-05-01 22:50:00|69617.2|69560.1|69621.4|69555.9|69623.5|69563.5|69612.1|69555.2|132
1682981700000|2023-05-01 22:55:00|69618.2|69560|69614.3|69563.4|69621.9|69566.8|69613.1|69556|93
1682982000000|2023-05-01 23:00:00|69613.8|69562.8|69616.5|69562.3|69620.6|69565|69612.3|69557.3|93
1682982300000|2023-05-01 23:05:00|69618.2|69559.5|69617.7|69563.4|69618.7|69565.5|69613.6|69558.3|71
1682982600000|2023-05-01 23:10:00|69613.9|69562|69614.2|69560.5|69617.1|69563.1|69612.9|69559|61
1682982900000|2023-05-01 23:15:00|69614.1|69560.8|69614.6|69561.4|69615.8|69563.9|69612.9|69560.8|66
1682983200000|2023-05-01 23:20:00|69614.4|69561.5|69615.1|69562.8|69616.8|69567.5|69613.2|69560.1|85
1682983500000|2023-05-01 23:25:00|69615|69562.7|69614.2|69562.1|69615.2|69564.9|69613.6|69560.1|95
1682983800000|2023-05-01 23:30:00|69614.1|69562.2|69612|69574|69615.6|69575|69612|69562.2|115
1682984100000|2023-05-01 23:35:00|69612.1|69574.1|69613.3|69568.8|69615.8|69575.2|69611.2|69567.4|74
1682984400000|2023-05-01 23:40:00|69613.7|69568|69614.1|69581|69629.3|69582|69613.3|69564.8|162
1682984700000|2023-05-01 23:45:00|69614.3|69581.7|69616.2|69596.2|69620|69597.5|69606.4|69581|940
1682985000000|2023-05-01 23:50:00|69616.3|69596.3|69637.3|69617.3|69637.8|69617.8|69614.1|69594.1|373
1682985300000|2023-05-01 23:55:00|69637.2|69617.2|69652.8|69632.8|69654.9|69634.9|69636.8|69616.8|240
1682985600000|2023-05-02 00:00:00|69652.7|69632.7|69622.3|69602.3|69655.4|69635.4|69621.4|69601.4|547
1682985900000|2023-05-02 00:05:00|69622.1|69602.1|69601.6|69581.6|69622.1|69602.1|69601.6|69581.6|414
1682986200000|2023-05-02 00:10:00|69603.3|69583.3|69602.9|69582.9|69605.2|69585.2|69596.1|69576.1|483
1682986500000|2023-05-02 00:15:00|69603|69583|69602.1|69582.1|69606.3|69586.3|69598.6|69578.6|447
1682986800000|2023-05-02 00:20:00|69603|69583|69618.4|69598.4|69621.4|69601.4|69602.6|69582.6|311
1682987100000|2023-05-02 00:25:00|69618.5|69598.5|69616.9|69596.9|69619.5|69599.5|69615.7|69595.7|382
1682987400000|2023-05-02 00:30:00|69616.7|69596.7|69615.3|69595.3|69622.8|69602.8|69609.5|69589.5|494
1682987700000|2023-05-02 00:35:00|69615.1|69595.1|69612.2|69592.2|69616|69596|69607.1|69587.1|456
1682988000000|2023-05-02 00:40:00|69612.8|69592.8|69624.4|69604.4|69628.6|69608.6|69612.8|69592.8|490
1682988300000|2023-05-02 00:45:00|69624.5|69604.5|69631|69611|69634.7|69614.7|69621.7|69601.7|471
1682988600000|2023-05-02 00:50:00|69630.9|69610.9|69623.9|69603.9|69631.1|69611.1|69623.6|69603.6|402
1682988900000|2023-05-02 00:55:00|69624.2|69604.2|69627.4|69607.4|69630.4|69610.4|69621.1|69601.1|505
1682989200000|2023-05-02 01:00:00|69627.8|69607.8|69607.7|69587.7|69627.8|69607.8|69606.7|69586.7|456
1682989500000|2023-05-02 01:05:00|69607.8|69587.8|69612.5|69592.5|69616.3|69596.3|69601.1|69581.1|421
1682989800000|2023-05-02 01:10:00|69613|69593|69585.3|69565.3|69617.4|69597.4|69585.3|69565.3|492
1682990100000|2023-05-02 01:15:00|69585.4|69565.4|69558|69538|69588|69568|69554.5|69534.5|602
1682990400000|2023-05-02 01:20:00|69557.9|69537.9|69542.4|69522.4|69566.6|69546.6|69526.5|69506.5|559
1682990700000|2023-05-02 01:25:00|69541.8|69521.8|69543.2|69523.2|69552.2|69532.2|69528.7|69508.7|462
1682991000000|2023-05-02 01:30:00|69543.3|69523.3|69543.5|69523.5|69552.3|69532.3|69530.6|69510.6|533
1682991300000|2023-05-02 01:35:00|69543.4|69523.4|69542.4|69522.4|69544|69524|69525.9|69507.8|524
1682991600000|2023-05-02 01:40:00|69542.7|69522.7|69561|69541|69564.1|69544.1|69531.5|69511.5|547
1682991900000|2023-05-02 01:45:00|69562.6|69542.6|69578.8|69558.8|69585.1|69569.3|69561.7|69541.7|582
1682992200000|2023-05-02 01:50:00|69578.7|69558.7|69594.1|69574.1|69598.2|69578.2|69578.7|69558.7|597
1682992500000|2023-05-02 01:55:00|69594.4|69574.4|69589.4|69569.4|69597.5|69577.5|69578|69558|564
1682992800000|2023-05-02 02:00:00|69589.1|69569.1|69586.8|69566.8|69594|69574|69572.5|69557.6|467
1682993100000|2023-05-02 02:05:00|69586.6|69566.6|69598.4|69588.4|69598.9|69588.9|69580.9|69564.5|468
1682993400000|2023-05-02 02:10:00|69598.5|69588.5|69566.7|69546.7|69608.1|69588.5|69565.7|69546.7|492
1682993700000|2023-05-02 02:15:00|69566.6|69546.6|69568.8|69558.8|69569.7|69559.3|69551.9|69541.4|411
1682994000000|2023-05-02 02:20:00|69568.7|69558.7|69559.5|69549.5|69575.1|69565.1|69554.3|69544.3|337
1682994300000|2023-05-02 02:25:00|69560.9|69550.9|69567.4|69557.4|69575.6|69565.6|69560.9|69550.9|335
1682994600000|2023-05-02 02:30:00|69567.3|69557.3|69569.4|69559.4|69576|69566|69562.9|69552.9|368
1682994900000|2023-05-02 02:35:00|69569.3|69559.3|69574.7|69564.7|69578.2|69568.2|69567.5|69557.5|271
1682995200000|2023-05-02 02:40:00|69572.7|69562.7|69583.7|69573.7|69593|69580.5|69568.1|69558.1|409
1682995500000|2023-05-02 02:45:00|69583.8|69573.8|69583.2|69563.2|69587.7|69577.7|69576.9|69560.7|266
1682995800000|2023-05-02 02:50:00|69583.3|69563.3|69561.7|69551.7|69583.7|69563.7|69561.5|69551.5|223
1682996100000|2023-05-02 02:55:00|69561.8|69551.8|69558.9|69548.9|69562.2|69552.2|69556.7|69546.7|192
1682996400000|2023-05-02 03:00:00|69559|69549|69586.1|69576.1|69592.4|69577.2|69559|69549|364
1682996700000|2023-05-02 03:05:00|69587|69577|69577|69567|69587.5|69577.5|69576.9|69566.9|251
1682997000000|2023-05-02 03:10:00|69577.1|69567.1|69576.5|69566.5|69580.2|69570.2|69572.4|69562.4|297
1682997300000|2023-05-02 03:15:00|69576.8|69566.8|69571.2|69561.2|69579.3|69569.3|69571.2|69561.2|220
1682997600000|2023-05-02 03:20:00|69571.3|69561.3|69575.2|69565.2|69581.7|69571.7|69571.3|69561.3|291
1682997900000|2023-05-02 03:25:00|69575.1|69565.1|69581.9|69561.9|69583.6|69573.6|69575.1|69561.9|208
1682998200000|2023-05-02 03:30:00|69582|69562|69577.8|69567.8|69584.8|69574.8|69575.2|69561.8|210
1682998500000|2023-05-02 03:35:00|69578|69568|69576|69566|69579.4|69569.4|69575.8|69565.8|173
1682998800000|2023-05-02 03:40:00|69576.1|69566.1|69572.4|69562.4|69577.2|69567.2|69571.3|69561.3|180
1682999100000|2023-05-02 03:45:00|69572.3|69562.3|69579.6|69569.6|69582.3|69572.3|69572.3|69562.3|169
1682999400000|2023-05-02 03:50:00|69579.7|69569.7|69580|69570|69580.2|69570.2|69575.9|69565.9|176
1682999700000|2023-05-02 03:55:00|69580.6|69570.6|69577.8|69567.8|69582.8|69571.9|69575.2|69558.3|252
1683000000000|2023-05-02 04:00:00|69577.7|69567.7|69575.8|69555.8|69579.6|69568.2|69570.5|69554.9|322
1683000300000|2023-05-02 04:05:00|69575.9|69555.9|69571.7|69551.7|69583|69564|69568.6|69551.5|291
1683000600000|2023-05-02 04:10:00|69571.6|69551.6|69574.9|69554.9|69577.2|69558.7|69566.2|69548.5|337
1683000900000|2023-05-02 04:15:00|69575.1|69555.1|69579.9|69559.9|69582.4|69562.4|69572.9|69552.9|345
1683001200000|2023-05-02 04:20:00|69580|69560|69575.1|69555.1|69581.5|69561.5|69574.3|69554.3|330
1683001500000|2023-05-02 04:25:00|69575.5|69555.5|69581.7|69561.7|69582.5|69562.5|69574.8|69554.8|281
1683001800000|2023-05-02 04:30:00|69581.5|69561.5|69569.6|69549.6|69581.6|69561.6|69545.6|69525.6|945
1683002100000|2023-05-02 04:35:00|69568.9|69548.9|69568.9|69548.9|69574.7|69554.7|69556.6|69536.6|721
1683002400000|2023-05-02 04:40:00|69569|69549|69556|69546|69570|69558.5|69555.8|69541.1|434
1683002700000|2023-05-02 04:45:00|69556.4|69546.4|69554.6|69534.6|69556.6|69546.6|69544.2|69530.2|477
1683003000000|2023-05-02 04:50:00|69554.1|69534.1|69552.6|69532.6|69558.9|69538.9|69552.1|69532.1|434
1683003300000|2023-05-02 04:55:00|69552.2|69532.2|69559.7|69549.7|69562.1|69550.9|69546.3|69527|346
1683003600000|2023-05-02 05:00:00|69559.6|69549.6|69567|69547|69574.8|69556.3|69554.8|69542.7|500
1683003900000|2023-05-02 05:05:00|69566.9|69546.9|69558.4|69538.4|69573.6|69553.6|69556.1|69537.8|425
1683004200000|2023-05-02 05:10:00|69558.1|69538.1|69552.8|69532.8|69560.7|69540.7|69547.3|69527.3|421
1683004500000|2023-05-02 05:15:00|69552.5|69532.5|69540.3|69520.3|69552.6|69534.1|69535.1|69518|463
1683004800000|2023-05-02 05:20:00|69540.4|69520.4|69530.8|69520.8|69540.6|69521.2|69525.1|69509.9|388
1683005100000|2023-05-02 05:25:00|69530.7|69520.7|69507|69487|69537.1|69521.8|69506.9|69486.9|402
1683005400000|2023-05-02 05:30:00|69507.3|69487.3|69504.6|69484.6|69512.5|69492.5|69498.2|69478.2|524
1683005700000|2023-05-02 05:35:00|69506.4|69486.4|69501.6|69481.6|69510.5|69492|69499.3|69479.3|523
1683006000000|2023-05-02 05:40:00|69501.7|69481.7|69501.9|69491.9|69509.4|69493.1|69501.1|69481.1|394
1683006300000|2023-05-02 05:45:00|69502.1|69492.1|69511.4|69501.4|69512.8|69502.8|69500.5|69486.7|301
1683006600000|2023-05-02 05:50:00|69511.3|69501.3|69518.9|69498.9|69523.8|69507.2|69511.3|69496.3|276
1683006900000|2023-05-02 05:55:00|69519.2|69499.2|69519.1|69509.1|69527.3|69512.4|69516.6|69499.2|269
1683007200000|2023-05-02 06:00:00|69520.2|69510.2|69517.5|69497.5|69521.6|69511.6|69512.6|69497|384
1683007500000|2023-05-02 06:05:00|69517.4|69497.4|69509.3|69489.3|69520.8|69500.8|69500.7|69480.7|577
1683007800000|2023-05-02 06:10:00|69509.8|69489.8|69516|69496|69516.1|69496.1|69487.1|69471.7|692
1683008100000|2023-05-02 06:15:00|69516.2|69496.2|69521.4|69501.4|69522|69502|69509.7|69489.7|516
1683008400000|2023-05-02 06:20:00|69520.7|69500.7|69504.6|69494.6|69521.7|69505.5|69503.3|69490.3|423
1683008700000|2023-05-02 06:25:00|69504.8|69494.8|69511.9|69501.9|69515|69505|69499.9|69489.9|467
1683009000000|2023-05-02 06:30:00|69511.8|69501.8|69527.2|69517.2|69527.8|69517.8|69511.7|69500.2|384
1683009300000|2023-05-02 06:35:00|69527.3|69517.3|69537.1|69527.1|69539.5|69529.5|69522.2|69512.2|353
1683009600000|2023-05-02 06:40:00|69537.4|69527.4|69527.2|69517.2|69545.4|69535.4|69526.8|69516.8|393
1683009900000|2023-05-02 06:45:00|69527.1|69517.1|69526.9|69516.9|69535.3|69525.3|69525.9|69515.9|313
1683010200000|2023-05-02 06:50:00|69526.6|69516.6|69509.8|69499.8|69527.6|69517.6|69509.3|69499.3|517
1683010500000|2023-05-02 06:55:00|69509.9|69499.9|69520.2|69510.2|69521.2|69510.3|69501.9|69483.8|529
1683010800000|2023-05-02 07:00:00|69520|69510|69507|69487|69520.9|69510.4|69498.7|69483.9|562
1683011100000|2023-05-02 07:05:00|69506.8|69486.8|69504|69494|69508.4|69494.9|69500.5|69486.8|429
1683011400000|2023-05-02 07:10:00|69504.1|69494.1|69510.9|69500.9|69519.8|69509.8|69501.3|69491.3|488
1683011700000|2023-05-02 07:15:00|69510.7|69500.7|69499|69489|69510.7|69500.7|69497.9|69487.9|647
1683012000000|2023-05-02 07:20:00|69498.9|69488.9|69504.2|69494.2|69514.1|69504.1|69497.4|69487.4|549
1683012300000|2023-05-02 07:25:00|69503.3|69493.3|69507.5|69497.5|69507.5|69497.5|69499.5|69489.5|461
1683012600000|2023-05-02 07:30:00|69507.4|69497.4|69510.1|69500.1|69513.7|69503.7|69501.7|69491.7|404
1683012900000|2023-05-02 07:35:00|69510|69500|69498|69488|69513.9|69503.9|69495.2|69485.2|589
1683013200000|2023-05-02 07:40:00|69497.1|69487.1|69481.9|69461.9|69497.1|69487.1|69475.8|69457|446
1683013500000|2023-05-02 07:45:00|69482|69462|69492.1|69482.1|69494.9|69484.1|69476.8|69462|486
1683013800000|2023-05-02 07:50:00|69492.3|69482.3|69499.9|69479.9|69502.5|69487.2|69487.3|69469.6|440
1683014100000|2023-05-02 07:55:00|69500.1|69480.1|69508.3|69488.3|69511.3|69491.3|69491|69476.3|388
1683014400000|2023-05-02 08:00:00|69508.2|69488.2|69534.7|69514.7|69543.6|69524.6|69508.2|69488.2|722
1683014700000|2023-05-02 08:05:00|69535.1|69515.1|69544.6|69534.6|69549.1|69534.6|69534.5|69514.5|659
1683015000000|2023-05-02 08:10:00|69544.5|69534.5|69536|69526|69551.3|69539.3|69525.6|69515.6|702
1683015300000|2023-05-02 08:15:00|69536.5|69526.5|69526.9|69516.9|69543.8|69533.8|69523.5|69513.5|532
1683015600000|2023-05-02 08:20:00|69527|69517|69519.3|69509.3|69536.2|69526.2|69519.2|69509.2|361
1683015900000|2023-05-02 08:25:00|69519.4|69509.4|69503.7|69493.7|69519.4|69509.4|69503.4|69485.6|322
1683016200000|2023-05-02 08:30:00|69503.6|69493.6|69502.7|69482.7|69506.7|69495|69497.5|69480.9|470
1683016500000|2023-05-02 08:35:00|69502.6|69482.6|69502|69482|69512.7|69497.6|69498.2|69478.2|612
1683016800000|2023-05-02 08:40:00|69502.1|69482.1|69507|69487|69514.2|69504.2|69498|69481.8|591
1683017100000|2023-05-02 08:45:00|69508|69488|69474|69454|69511.3|69491.3|69470.1|69450.1|608
1683017400000|2023-05-02 08:50:00|69473.9|69453.9|69477|69467|69479.1|69467.7|69466|69447.3|512
1683017700000|2023-05-02 08:55:00|69477.2|69467.2|69477.8|69457.8|69480.9|69467.3|69466.2|69446.8|347
1683018000000|2023-05-02 09:00:00|69472.2|69462.2|69431.9|69421.9|69478|69462.2|69423.1|69409.2|530
1683018300000|2023-05-02 09:05:00|69431.8|69421.8|69444.3|69434.3|69447|69437|69429.6|69414.4|440
1683018600000|2023-05-02 09:10:00|69444.6|69434.6|69455.5|69445.5|69456|69446|69437.3|69427.3|301
1683018900000|2023-05-02 09:15:00|69455.3|69445.3|69445.4|69435.4|69459.1|69449.1|69445|69430.1|432
1683019200000|2023-05-02 09:20:00|69445.3|69435.3|69464.7|69454.7|69467.7|69457.7|69440|69427.4|579
1683019500000|2023-05-02 09:25:00|69463.7|69453.7|69469.4|69459.4|69478.1|69464.1|69461.5|69451.5|464
1683019800000|2023-05-02 09:30:00|69468.7|69458.7|69464.5|69454.5|69477.1|69460.9|69461|69451|578
1683020100000|2023-05-02 09:35:00|69464|69454|69463.6|69443.6|69472.6|69458.2|69456.2|69442.4|538
1683020400000|2023-05-02 09:40:00|69463.7|69443.7|69442.9|69432.9|69463.8|69448.2|69440.6|69430.6|571
1683020700000|2023-05-02 09:45:00|69442.6|69432.6|69459.7|69449.7|69460.6|69450.6|69436.7|69426.7|630
1683021000000|2023-05-02 09:50:00|69459.5|69449.5|69411.2|69401.2|69469.7|69454.9|69410.4|69400.4|621
1683021300000|2023-05-02 09:55:00|69412|69402|69440.6|69430.6|69444.3|69431|69412|69399|491
1683021600000|2023-05-02 10:00:00|69440.5|69430.5|69468|69448|69468.4|69451.7|69440.5|69422|644
1683021900000|2023-05-02 10:05:00|69467.9|69447.9|69469.2|69449.2|69473.4|69455.4|69461.8|69443.3|626
1683022200000|2023-05-02 10:10:00|69469.3|69449.3|69458.8|69438.8|69470.8|69450.8|69455.1|69437|627
1683022500000|2023-05-02 10:15:00|69458.9|69438.9|69463.9|69443.9|69465.4|69445.4|69446.1|69426.1|542
1683022800000|2023-05-02 10:20:00|69464.2|69444.2|69462.3|69452.3|69475.3|69460.6|69458.3|69443.8|496
1683023100000|2023-05-02 10:25:00|69462.2|69452.2|69462.1|69452.1|69463.2|69453.2|69461.8|69451.8|206
1683023400000|2023-05-02 10:30:00|69462.2|69452.2|69474|69464|69479.4|69465|69462.1|69452.1|315
1683023700000|2023-05-02 10:35:00|69473.9|69463.9|69474.5|69464.5|69475.2|69465.2|69471|69461|257
1683024000000|2023-05-02 10:40:00|69474.4|69464.4|69470.4|69450.4|69475.2|69465.2|69470.2|69450.2|367
1683024300000|2023-05-02 10:45:00|69470.7|69450.7|69476.1|69456.1|69476.1|69456.1|69459.5|69449.5|444
1683024600000|2023-05-02 10:50:00|69476|69456|69475.4|69455.4|69477.1|69457.1|69471.4|69451.4|365
1683024900000|2023-05-02 10:55:00|69475.3|69455.3|69477.1|69457.1|69480.3|69460.3|69473.3|69453.3|494
1683025200000|2023-05-02 11:00:00|69476.5|69456.5|69484.1|69464.1|69486.3|69469.9|69467|69447|430
1683025500000|2023-05-02 11:05:00|69484|69464|69470.6|69450.6|69484.1|69464.1|69463.5|69443.5|426
1683025800000|2023-05-02 11:10:00|69470.9|69450.9|69473.5|69463.5|69478.5|69463.5|69470.2|69450.5|435
1683026100000|2023-05-02 11:15:00|69473.1|69463.1|69478.8|69458.8|69481.7|69464.1|69471.8|69456|488
1683026400000|2023-05-02 11:20:00|69478.7|69458.7|69474.8|69464.8|69482.6|69466.5|69471.1|69456.4|436
1683026700000|2023-05-02 11:25:00|69474.9|69464.9|69484|69464|69487.6|69472.9|69473.1|69463.1|410
1683027000000|2023-05-02 11:30:00|69484.2|69464.2|69487.9|69467.9|69490.7|69474.4|69483|69464.2|311
1683027300000|2023-05-02 11:35:00|69488|69468|69480.5|69470.5|69490.2|69475.2|69479.5|69466.1|268
1683027600000|2023-05-02 11:40:00|69480.6|69470.6|69483.7|69463.7|69484.1|69470.8|69475.5|69459.2|231
1683027900000|2023-05-02 11:45:00|69483.8|69463.8|69476.9|69466.9|69484.5|69467.9|69476.3|69457.8|310
1683028200000|2023-05-02 11:50:00|69476.8|69466.8|69484.5|69474.5|69487.4|69474.5|69474.4|69458.2|260
1683028500000|2023-05-02 11:55:00|69484.4|69474.4|69483.2|69473.2|69489.4|69474.5|69477.9|69459|386
1683028800000|2023-05-02 12:00:00|69483.3|69473.3|69487.2|69467.2|69488.8|69476.5|69479.7|69464.2|332
1683029100000|2023-05-02 12:05:00|69487.1|69467.1|69489.8|69469.8|69490.3|69470.3|69484.7|69464.7|355
1683029400000|2023-05-02 12:10:00|69489.9|69469.9|69486.2|69476.2|69491.6|69476.8|69483.9|69468.7|310
1683029700000|2023-05-02 12:15:00|69486.1|69476.1|69500.3|69480.3|69500.6|69480.6|69480.2|69466.1|313
1683030000000|2023-05-02 12:20:00|69500.2|69480.2|69496.6|69476.6|69502.1|69486.6|69493.5|69476.2|336
1683030300000|2023-05-02 12:25:00|69496.5|69476.5|69508.6|69498.6|69508.8|69498.8|69496.5|69476.5|326
1683030600000|2023-05-02 12:30:00|69508.7|69498.7|69505|69495|69512|69502|69500.9|69490.9|402
1683030900000|2023-05-02 12:35:00|69505.1|69495.1|69519.7|69509.7|69520.1|69510.1|69505.1|69495.1|362
1683031200000|2023-05-02 12:40:00|69519.8|69509.8|69523.2|69503.2|69536.9|69519.9|69519.8|69503|418
1683031500000|2023-05-02 12:45:00|69523.5|69503.5|69522.4|69502.4|69524.5|69511.2|69511.1|69496.4|455
1683031800000|2023-05-02 12:50:00|69522.5|69502.5|69527.8|69507.8|69531.9|69511.9|69513|69499.5|521
1683032100000|2023-05-02 12:55:00|69527.9|69507.9|69536.5|69526.5|69544.1|69534.1|69522.5|69502.5|489
1683032400000|2023-05-02 13:00:00|69537|69527|69538.1|69528.1|69539.9|69529.9|69527.4|69517.4|427
1683032700000|2023-05-02 13:05:00|69538.2|69528.2|69536.3|69526.3|69545.9|69535.9|69524.4|69507.8|519
1683033000000|2023-05-02 13:10:00|69536.1|69526.1|69555.4|69535.4|69556.5|69542.8|69533.8|69523.8|564
1683033300000|2023-05-02 13:15:00|69556|69536|69540.4|69530.4|69557.3|69543.2|69540.3|69528.3|442
1683033600000|2023-05-02 13:20:00|69540.5|69530.5|69535.1|69525.1|69542.2|69530.9|69531.1|69514.5|388
1683033900000|2023-05-02 13:25:00|69535.7|69525.7|69524.1|69514.1|69542.3|69532.3|69522.7|69509.9|488
1683034200000|2023-05-02 13:30:00|69524.2|69514.2|69528.9|69518.9|69533.9|69523.9|69519.6|69509.6|687
1683034500000|2023-05-02 13:35:00|69529|69519|69526.7|69506.7|69535|69525|69521.3|69506.6|547
1683034800000|2023-05-02 13:40:00|69526.8|69506.8|69519.6|69499.6|69527.3|69512.1|69514.7|69499.3|606
1683035100000|2023-05-02 13:45:00|69519.7|69499.7|69511.9|69501.9|69523.7|69503.7|69502.3|69487.3|578
1683035400000|2023-05-02 13:50:00|69512|69502|69512.6|69502.6|69517|69507|69507.2|69497.2|593
1683035700000|2023-05-02 13:55:00|69517.3|69497.3|69524.8|69504.8|69531.8|69511.8|69504.4|69491.9|601
1683036000000|2023-05-02 14:00:00|69524.7|69504.7|69488.3|69468.3|69525|69504.7|69475.9|69455.9|958
1683036300000|2023-05-02 14:05:00|69488.2|69468.2|69479.5|69459.5|69489|69471.2|69464.9|69444.9|815
1683036600000|2023-05-02 14:10:00|69479.3|69459.3|69450.8|69440.8|69486.8|69466.8|69450.6|69440.6|838
1683036900000|2023-05-02 14:15:00|69450.7|69440.7|69454.9|69444.9|69473|69461.4|69446.9|69426.9|803
1683037200000|2023-05-02 14:20:00|69454.3|69444.3|69447.2|69437.2|69460.3|69450.3|69440.4|69428.4|781
1683037500000|2023-05-02 14:25:00|69447.3|69437.3|69443.6|69433.6|69455.3|69445.3|69436.4|69426.4|682
1683037800000|2023-05-02 14:30:00|69443.3|69433.3|69401.8|69391.8|69443.3|69433.3|69400.9|69390.9|656
1683038100000|2023-05-02 14:35:00|69401.9|69391.9|69396.5|69376.5|69410.5|69396.2|69390.5|69376.5|845
1683038400000|2023-05-02 14:40:00|69396.7|69376.7|69376.7|69356.7|69397.1|69377.1|69372.8|69356.7|675
1683038700000|2023-05-02 14:45:00|69376.5|69356.5|69412.8|69392.8|69413.5|69393.5|69371.1|69355.7|719
1683039000000|2023-05-02 14:50:00|69413.4|69393.4|69422|69402|69426|69412.5|69405|69385|814
1683039300000|2023-05-02 14:55:00|69421.9|69401.9|69399.3|69389.3|69427.6|69412.3|69397.9|69387.9|640
1683039600000|2023-05-02 15:00:00|69399.4|69389.4|69393|69373|69407.4|69395.7|69382|69370.9|678
1683039900000|2023-05-02 15:05:00|69393.1|69373.1|69371.9|69361.9|69398.2|69378.2|69370.8|69354.4|576
1683040200000|2023-05-02 15:10:00|69371.8|69361.8|69368.4|69348.4|69383.7|69363.7|69360.9|69347.6|612
1683040500000|2023-05-02 15:15:00|69368.3|69348.3|69387.6|69367.6|69388.4|69368.4|69366.7|69346.7|580
1683040800000|2023-05-02 15:20:00|69387.4|69367.4|69404.3|69384.3|69409.8|69392.6|69386.8|69366.8|672
1683041100000|2023-05-02 15:25:00|69403.5|69383.5|69403.4|69383.4|69407.6|69387.6|69394.4|69374.4|587
1683041400000|2023-05-02 15:30:00|69403.5|69383.5|69411.7|69391.7|69415.9|69395.9|69399.7|69379.7|653
1683041700000|2023-05-02 15:35:00|69411.6|69391.6|69398.2|69378.2|69413.2|69393.2|69397.1|69377.1|517
1683042000000|2023-05-02 15:40:00|69398.3|69378.3|69375.2|69355.2|69398.3|69378.3|69373|69354.9|521
1683042300000|2023-05-02 15:45:00|69375.1|69355.1|69365.9|69355.9|69379.1|69364.8|69364.4|69354.4|441
1683042600000|2023-05-02 15:50:00|69365.8|69355.8|69361.4|69351.4|69365.8|69355.8|69352.9|69342.9|477
1683042900000|2023-05-02 15:55:00|69361.3|69351.3|69361.3|69351.3|69365.3|69355.3|69357.6|69347.6|496
1683043200000|2023-05-02 16:00:00|69361.1|69351.1|69359.8|69349.8|69363.3|69353.3|69354.3|69344.3|487
1683043500000|2023-05-02 16:05:00|69359.7|69349.7|69355|69345|69364.4|69352.1|69351.6|69341.6|489
1683043800000|2023-05-02 16:10:00|69355.8|69345.8|69355|69345|69361.5|69346.1|69353.1|69335.9|477
1683044100000|2023-05-02 16:15:00|69354.9|69344.9|69351.6|69341.6|69362.9|69349.8|69349.4|69339.4|393
1683044400000|2023-05-02 16:20:00|69351.7|69341.7|69353.4|69343.4|69353.5|69343.5|69347.1|69337.1|321
1683044700000|2023-05-02 16:25:00|69353.3|69343.3|69354.6|69344.6|69359.8|69349.8|69353.3|69343.3|393
1683045000000|2023-05-02 16:30:00|69354.3|69344.3|69360.8|69350.8|69370.4|69354.5|69354.3|69343|424
1683045300000|2023-05-02 16:35:00|69361.6|69351.6|69359.3|69349.3|69364.5|69354.5|69356.9|69346.9|463
1683045600000|2023-05-02 16:40:00|69359.2|69349.2|69354.5|69344.5|69359.9|69349.9|69353.4|69343.4|357
1683045900000|2023-05-02 16:45:00|69354.6|69344.6|69353.3|69343.3|69357.4|69344.6|69347.5|69336.1|344
1683046200000|2023-05-02 16:50:00|69353.4|69343.4|69357.6|69337.6|69362.8|69347|69352.1|69335.8|338
1683046500000|2023-05-02 16:55:00|69357.7|69337.7|69348.2|69338.2|69357.8|69339.3|69347.7|69331.9|398
1683046800000|2023-05-02 17:00:00|69348.1|69338.1|69346.1|69336.1|69348.2|69338.2|69344.1|69334.1|328
1683047100000|2023-05-02 17:05:00|69346.2|69336.2|69344.7|69334.7|69354.1|69339.1|69343.9|69333.8|217
1683047400000|2023-05-02 17:10:00|69344.6|69334.6|69345.9|69335.9|69347|69337|69343.2|69333.2|193
1683047700000|2023-05-02 17:15:00|69345.8|69335.8|69349.8|69339.8|69351.9|69341.9|69345.5|69335.5|199
1683048000000|2023-05-02 17:20:00|69349.9|69339.9|69348|69338|69352.7|69342.7|69346.9|69336.9|202
1683048300000|2023-05-02 17:25:00|69347.9|69337.9|69346.4|69336.4|69350.8|69340.8|69346.1|69336.1|249
1683048600000|2023-05-02 17:30:00|69346.3|69336.3|69353.9|69343.9|69356.6|69346.6|69346|69336|279
1683048900000|2023-05-02 17:35:00|69354|69344|69355.1|69345.1|69358.1|69348.1|69351.6|69341.6|256
1683049200000|2023-05-02 17:40:00|69355|69345|69355.1|69345.1|69355.6|69345.6|69354.8|69344.8|140
1683049500000|2023-05-02 17:45:00|69355.2|69345.2|69349.6|69339.6|69355.2|69345.2|69349.4|69339.4|220
1683049800000|2023-05-02 17:50:00|69349.7|69339.7|69356.7|69346.7|69356.9|69346.9|69347.5|69337.5|238
1683050100000|2023-05-02 17:55:00|69356.5|69346.5|69363.5|69353.5|69363.5|69353.5|69350.8|69340.8|366
1683050400000|2023-05-02 18:00:00|69362.7|69352.7|69362.8|69352.8|69364.8|69354.8|69359.2|69349.2|388
1683050700000|2023-05-02 18:05:00|69362.7|69352.7|69360.9|69350.9|69365.9|69355.9|69360.1|69350.1|477
1683051000000|2023-05-02 18:10:00|69360.8|69350.8|69363.3|69353.3|69365.6|69355.6|69358.9|69348.9|594
1683051300000|2023-05-02 18:15:00|69363.1|69353.1|69364.1|69354.1|69365.9|69355.9|69358|69348|459
1683051600000|2023-05-02 18:20:00|69364|69354|69371.9|69351.9|69373.3|69358.1|69362.7|69348.4|378
1683051900000|2023-05-02 18:25:00|69372|69352|69371.6|69351.6|69373.5|69359.6|69363.2|69347.7|389
1683052200000|2023-05-02 18:30:00|69371.7|69351.7|69365.8|69345.8|69373.3|69353.3|69364.5|69344.5|355
1683052500000|2023-05-02 18:35:00|69365.6|69345.6|69377.7|69367.7|69381.5|69367.7|69365|69345|452
1683052800000|2023-05-02 18:40:00|69377.8|69367.8|69378|69358|69379.7|69369.7|69373.7|69356.9|483
1683053100000|2023-05-02 18:45:00|69377.9|69357.9|69377.7|69357.7|69379.3|69359.3|69374.4|69354.4|470
1683053400000|2023-05-02 18:50:00|69377.6|69357.6|69367.1|69357.1|69377.6|69357.6|69367|69350.3|479
1683053700000|2023-05-02 18:55:00|69368.4|69358.4|69346.5|69336.5|69376.5|69360.3|69346.5|69332.7|468
1683054000000|2023-05-02 19:00:00|69355.2|69335.2|69362.5|69342.5|69367.9|69348|69355.2|69335.2|537
1683054300000|2023-05-02 19:05:00|69361.7|69341.7|69357.6|69337.6|69362.9|69342.9|69357.3|69337.3|526
1683054600000|2023-05-02 19:10:00|69357.4|69337.4|69345.7|69325.7|69357.9|69337.9|69344|69324|597
1683054900000|2023-05-02 19:15:00|69345.5|69325.5|69337.9|69327.9|69347.1|69328.5|69336.7|69321.8|506
1683055200000|2023-05-02 19:20:00|69337.8|69327.8|69328.6|69318.6|69337.9|69327.9|69324.8|69314.8|410
1683055500000|2023-05-02 19:25:00|69328.3|69318.3|69334.5|69324.5|69334.8|69324.8|69319.3|69309.3|416
1683055800000|2023-05-02 19:30:00|69334.4|69324.4|69325.5|69305.5|69339.2|69324.4|69322.2|69302.2|638
1683056100000|2023-05-02 19:35:00|69325.7|69305.7|69322.9|69312.9|69326.4|69313.1|69320.1|69305.1|446
1683056400000|2023-05-02 19:40:00|69328.6|69318.6|69329.1|69309.1|69336.8|69322|69325.2|69308.9|387
1683056700000|2023-05-02 19:45:00|69329.5|69309.5|69324.4|69314.4|69330.6|69315.3|69323.8|69309|353
1683057000000|2023-05-02 19:50:00|69324.2|69314.2|69321.1|69311.1|69327.5|69314.4|69315.9|69305|503
1683057300000|2023-05-02 19:55:00|69321.2|69311.2|69326.8|69316.8|69330.9|69316.8|69318.7|69303.6|529
1683057600000|2023-05-02 20:00:00|69326.6|69316.6|69333.4|69313.4|69340.5|69320.5|69326.5|69311.4|308
1683057900000|2023-05-02 20:05:00|69333.3|69313.3|69333.4|69313.4|69333.8|69313.8|69332.3|69312.3|242
1683058200000|2023-05-02 20:10:00|69333.5|69313.5|69334|69314|69334.6|69314.6|69332.8|69312.8|208
1683058500000|2023-05-02 20:15:00|69333.9|69313.9|69334.7|69314.7|69334.9|69314.9|69333.7|69313.7|133
1683058800000|2023-05-02 20:20:00|69335|69315|69346.8|69326.8|69355.7|69335.7|69334.3|69314.3|330
1683059100000|2023-05-02 20:25:00|69346.9|69326.9|69351.8|69331.8|69354.9|69334.9|69346.4|69326.4|639
1683059400000|2023-05-02 20:30:00|69351.5|69331.5|69356.3|69336.3|69358.1|69338.1|69351.5|69331.5|877
1683059700000|2023-05-02 20:35:00|69357|69337|69357.9|69337.9|69359.7|69339.7|69354|69334|846
1683060000000|2023-05-02 20:40:00|69357.6|69337.6|69356.9|69336.9|69360.4|69340.4|69355.6|69335.6|226
1683060300000|2023-05-02 20:45:00|69357.1|69337.1|69364.2|69344.2|69378.9|69348.3|69356.3|69336.3|306
1683060600000|2023-05-02 20:50:00|69364.1|69344.1|69374.4|69344|69381.8|69351.7|69363.9|69340.9|437
1683060900000|2023-05-02 20:55:00|69374.7|69342.2|69406.7|69287.7|69416.4|69342.8|69374.7|69286.8|346
1683061200000|2023-05-02 21:00:00|69406.4|69287.4|69412.7|69293.7|69412.7|69293.7|69405.2|69286.2|118
1683061500000|2023-05-02 21:05:00|69412.3|69293.3|69394.7|69297.2|69412.3|69309.6|69392.5|69288|352
1683061800000|2023-05-02 21:10:00|69396.7|69297.8|69394|69298.8|69397|69298.9|69394|69295.3|169
1683062100000|2023-05-02 21:15:00|69393.9|69298.7|69392.3|69298.8|69394.5|69303.3|69382.7|69298.7|45
1683062400000|2023-05-02 21:20:00|69393.3|69298.7|69388.5|69298.9|69393.3|69302.9|69382.8|69291.8|50
1683062700000|2023-05-02 21:25:00|69388|69297.1|69391.1|69298.2|69391.1|69298.8|69387.8|69292|34
1683063000000|2023-05-02 21:30:00|69390.8|69298.4|69386.9|69296.2|69390.8|69299.2|69386.9|69293.8|45
1683063300000|2023-05-02 21:35:00|69387.5|69296.1|69378.4|69295.1|69387.5|69298.2|69376.3|69290.3|102
1683063600000|2023-05-02 21:40:00|69377.6|69294.3|69368.6|69298|69377.7|69298.8|69368.6|69293.9|23
1683063900000|2023-05-02 21:45:00|69371.2|69297.6|69376.6|69295.9|69383|69300.2|69369.6|69288.9|74
1683064200000|2023-05-02 21:50:00|69383|69288.9|69376.5|69295|69384.4|69295.9|69376.4|69286.4|64
1683064500000|2023-05-02 21:55:00|69376.6|69295.1|69371.7|69300|69409.4|69307.5|69371.7|69288.1|59
1683064800000|2023-05-02 22:00:00|69372.2|69300.5|69357.1|69302.3|69382.7|69328.7|69346.1|69293.6|545
1683065100000|2023-05-02 22:05:00|69356.9|69302.4|69386.9|69304.1|69393.5|69309.8|69349.4|69293.2|586
1683065400000|2023-05-02 22:10:00|69386.7|69304.2|69386.1|69304.3|69388.4|69315.8|69379.9|69301.9|637
1683065700000|2023-05-02 22:15:00|69389.7|69302.1|69385.1|69304|69389.8|69308.3|69382.2|69301|236
1683066000000|2023-05-02 22:20:00|69385|69305.3|69378.4|69304.3|69390.7|69310.2|69371.8|69302|186
1683066300000|2023-05-02 22:25:00|69377.7|69307.1|69373.4|69306.2|69381.8|69310.8|69371.3|69302.3|96
1683066600000|2023-05-02 22:30:00|69373.3|69306.3|69375.2|69304.7|69375.5|69310|69371.5|69303.3|163
1683066900000|2023-05-02 22:35:00|69375.1|69304.6|69374.3|69304|69375.1|69308.7|69370.9|69303.2|168
1683067200000|2023-05-02 22:40:00|69372.5|69305.8|69372.8|69305.8|69374.8|69309.6|69371.2|69303.9|151
1683067500000|2023-05-02 22:45:00|69374.6|69304|69375.6|69303.6|69375.6|69308.4|69370.6|69303.1|174
1683067800000|2023-05-02 22:50:00|69372|69309.1|69369.9|69307.8|69376.6|69311.3|69368.9|69303.8|166
1683068100000|2023-05-02 22:55:00|69369.8|69307.6|69369.6|69309.6|69372.2|69311.4|69368.2|69306.3|179
1683068400000|2023-05-02 23:00:00|69368.8|69310.4|69360.5|69304.2|69382.4|69310.6|69360.5|69302.8|276
1683068700000|2023-05-02 23:05:00|69358.1|69304.3|69362.4|69304.5|69365.8|69307.8|69356.5|69302.5|136
1683069000000|2023-05-02 23:10:00|69362.3|69304.6|69341.1|69307.5|69362.3|69308|69341|69299.9|123
1683069300000|2023-05-02 23:15:00|69341.2|69307.6|69342.1|69307.4|69343.8|69310.1|69340.6|69303.1|90
1683069600000|2023-05-02 23:20:00|69342|69305.3|69334.7|69314.7|69344.9|69316.4|69334.2|69304.5|113
1683069900000|2023-05-02 23:25:00|69334.6|69314.6|69356.5|69304.7|69365.4|69315.8|69334.6|69302.1|136
1683070200000|2023-05-02 23:30:00|69356.9|69307.2|69358.9|69314.5|69365.2|69321.7|69354.4|69305.6|246
1683070500000|2023-05-02 23:35:00|69358.8|69314.4|69358.6|69314|69361.5|69317.8|69352|69313.1|233
1683070800000|2023-05-02 23:40:00|69356.2|69316.3|69359.4|69313.1|69367.9|69318.3|69354.3|69311.9|212
1683071100000|2023-05-02 23:45:00|69359.5|69313|69322.8|69302.8|69359.5|69329.3|69319.9|69299.9|443
1683071400000|2023-05-02 23:50:00|69321.4|69301.4|69322.6|69302.6|69324.6|69304.6|69318.8|69298.8|498
1683071700000|2023-05-02 23:55:00|69322.5|69302.5|69312.3|69292.3|69325.6|69305.6|69312.2|69292.2|602
1683072000000|2023-05-03 00:00:00|69312.4|69292.4|69310.5|69290.5|69312.5|69292.5|69301.7|69281.7|307
1683072300000|2023-05-03 00:05:00|69310.4|69290.4|69338|69318|69338.2|69318.2|69310.1|69290.1|337
1683072600000|2023-05-03 00:10:00|69337.9|69317.9|69352.1|69332.1|69360.3|69340.3|69337.5|69317.5|392
1683072900000|2023-05-03 00:15:00|69352.3|69332.3|69348.6|69328.6|69355.5|69335.5|69344|69324|481
1683073200000|2023-05-03 00:20:00|69348.7|69328.7|69350.2|69330.2|69356.1|69336.1|69346.6|69326.6|361
1683073500000|2023-05-03 00:25:00|69350.8|69330.8|69344.2|69324.2|69362.4|69342.4|69344.2|69324.2|335
1683073800000|2023-05-03 00:30:00|69344|69324|69331.5|69311.5|69344|69324|69331.3|69311.3|363
1683074100000|2023-05-03 00:35:00|69330.2|69310.2|69318.3|69298.3|69330.2|69310.2|69307.1|69287.1|400
1683074400000|2023-05-03 00:40:00|69318|69298|69337.9|69317.9|69338.2|69318.2|69315.1|69295.1|425
1683074700000|2023-05-03 00:45:00|69337.7|69317.7|69335.5|69315.5|69338.9|69318.9|69330|69310|336
1683075000000|2023-05-03 00:50:00|69335.4|69315.4|69345.5|69325.5|69351.5|69331.5|69335.3|69315.3|425
1683075300000|2023-05-03 00:55:00|69345.6|69325.6|69338.5|69318.5|69345.6|69326.9|69335.9|69318.2|356
1683075600000|2023-05-03 01:00:00|69338.6|69318.6|69342.6|69322.6|69347.6|69332.4|69335.8|69315.8|311
1683075900000|2023-05-03 01:05:00|69342.5|69322.5|69341|69321|69344.5|69324.5|69336.8|69316.8|265
1683076200000|2023-05-03 01:10:00|69341.6|69321.6|69344.3|69324.3|69345.1|69325.1|69336.6|69316.6|294
1683076500000|2023-05-03 01:15:00|69344.4|69324.4|69351.7|69331.7|69354.6|69334.6|69335.1|69315.1|296
1683076800000|2023-05-03 01:20:00|69351.6|69331.6|69329.2|69309.2|69352.7|69332.7|69328.3|69308.3|328
1683077100000|2023-05-03 01:25:00|69329.1|69309.1|69326.9|69306.9|69329.1|69309.1|69311.9|69293|296
1683077400000|2023-05-03 01:30:00|69327.1|69307.1|69337.8|69317.8|69338.5|69318.5|69320.8|69300.8|415
1683077700000|2023-05-03 01:35:00|69337.9|69317.9|69324.9|69304.9|69337.9|69317.9|69315.8|69295.8|418
1683078000000|2023-05-03 01:40:00|69324.6|69304.6|69309|69289|69326.7|69306.7|69304.3|69284.3|419
1683078300000|2023-05-03 01:45:00|69309.4|69289.4|69281.5|69261.5|69309.4|69289.4|69280.3|69260.3|505
1683078600000|2023-05-03 01:50:00|69281.6|69261.6|69286.2|69266.2|69292.9|69274.7|69275.7|69259.1|585
1683078900000|2023-05-03 01:55:00|69286.3|69266.3|69280.2|69260.2|69292.2|69272.2|69274.4|69259.8|414
1683079200000|2023-05-03 02:00:00|69280.1|69260.1|69257.9|69247.9|69287.5|69268.7|69257.7|69247.7|389
1683079500000|2023-05-03 02:05:00|69258.8|69248.8|69287.2|69267.2|69288.5|69268.5|69253.5|69240.5|505
1683079800000|2023-05-03 02:10:00|69287.3|69267.3|69299.1|69289.1|69304.6|69289.1|69286.5|69266.5|405
1683080100000|2023-05-03 02:15:00|69299|69289|69306.3|69286.3|69309.8|69297|69297.5|69284.8|284
1683080400000|2023-05-03 02:20:00|69306.2|69286.2|69297.2|69287.2|69306.2|69287.4|69295.9|69281.4|209
1683080700000|2023-05-03 02:25:00|69297.1|69287.1|69290.5|69280.5|69297.2|69287.2|69288.6|69278.6|208
1683081000000|2023-05-03 02:30:00|69290.6|69280.6|69285.4|69275.4|69291.1|69281.1|69282.1|69269.4|278
1683081300000|2023-05-03 02:35:00|69285.3|69275.3|69298.4|69278.4|69302.8|69283.9|69285.3|69275.3|247
1683081600000|2023-05-03 02:40:00|69298.5|69278.5|69296.1|69286.1|69301.4|69286.1|69294.8|69276|234
1683081900000|2023-05-03 02:45:00|69296.2|69286.2|69297.7|69287.7|69304.3|69288.6|69295.7|69280.2|251
1683082200000|2023-05-03 02:50:00|69297.8|69287.8|69298.8|69288.8|69303.5|69288.8|69295.5|69280.6|254
1683082500000|2023-05-03 02:55:00|69298.6|69288.6|69299.9|69289.9|69300.9|69290.9|69298.1|69288.1|289
1683082800000|2023-05-03 03:00:00|69300|69290|69292.5|69282.5|69300|69290|69291.9|69281.9|258
1683083100000|2023-05-03 03:05:00|69292.6|69282.6|69292.9|69282.9|69296.2|69286.2|69289.7|69279.7|252
1683083400000|2023-05-03 03:10:00|69292.8|69282.8|69287|69277|69295.4|69282.8|69286|69273.2|187
1683083700000|2023-05-03 03:15:00|69287.1|69277.1|69318.3|69298.3|69318.5|69298.5|69286.9|69276.9|199
1683084000000|2023-05-03 03:20:00|69317.8|69297.8|69339.4|69319.4|69345.3|69332.9|69317.7|69297.7|415
1683084300000|2023-05-03 03:25:00|69339.8|69319.8|69335.3|69325.3|69341.4|69325.6|69330|69312.9|347
1683084600000|2023-05-03 03:30:00|69339.4|69319.4|69347.7|69337.7|69349.1|69339.1|69334.7|69314.7|270
1683084900000|2023-05-03 03:35:00|69347.6|69337.6|69345.1|69335.1|69359.4|69347.3|69343.5|69333.5|256
1683085200000|2023-05-03 03:40:00|69344.8|69334.8|69344.4|69324.4|69351.8|69334.8|69342|69324.4|204
1683085500000|2023-05-03 03:45:00|69344.5|69324.5|69337.6|69327.6|69350.4|69334.1|69334.3|69319.8|286
1683085800000|2023-05-03 03:50:00|69337.7|69327.7|69347.1|69337.1|69352.8|69337.8|69336.6|69321.6|200
1683086100000|2023-05-03 03:55:00|69347|69337|69336.9|69316.9|69350.3|69340.3|69329.1|69313.5|298
1683086400000|2023-05-03 04:00:00|69336.8|69316.8|69326.5|69316.5|69339.9|69323.1|69325.8|69315.8|333
1683086700000|2023-05-03 04:05:00|69326.3|69316.3|69337.6|69327.6|69339|69329|69326.3|69316.3|266
1683087000000|2023-05-03 04:10:00|69337.7|69327.7|69340.4|69330.4|69341.3|69331.3|69337.7|69327.7|202
1683087300000|2023-05-03 04:15:00|69342.1|69332.1|69344.4|69334.4|69346.6|69336.6|69341.9|69331.9|201
1683087600000|2023-05-03 04:20:00|69344.3|69334.3|69349.9|69339.9|69359.5|69343.1|69344.3|69333.6|329
1683087900000|2023-05-03 04:25:00|69350|69340|69367.8|69357.8|69368.4|69358.4|69349.1|69339.1|235
1683088200000|2023-05-03 04:30:00|69368|69358|69371.1|69351.1|69373|69360.1|69365.9|69345.9|276
1683088500000|2023-05-03 04:35:00|69371.2|69351.2|69363.4|69353.4|69371.7|69357.5|69361|69350.5|240
1683088800000|2023-05-03 04:40:00|69363.3|69353.3|69367.2|69357.2|69367.4|69357.4|69362|69352|161
1683089100000|2023-05-03 04:45:00|69366.3|69356.3|69362.5|69352.5|69367.1|69357.1|69360.9|69350.9|149
1683089400000|2023-05-03 04:50:00|69362.8|69352.8|69372.9|69362.9|69377.5|69367.5|69362.3|69352.3|213
1683089700000|2023-05-03 04:55:00|69373|69363|69372.5|69362.5|69373|69363|69368.5|69358.5|147
1683090000000|2023-05-03 05:00:00|69372.4|69362.4|69344.1|69334.1|69372.5|69362.5|69341.6|69331.6|316
1683090300000|2023-05-03 05:05:00|69344|69334|69344.5|69334.5|69347.5|69337.5|69343.5|69333.5|268
1683090600000|2023-05-03 05:10:00|69344.6|69334.6|69344.6|69334.6|69360.3|69343|69344.6|69331.8|327
1683090900000|2023-05-03 05:15:00|69344.5|69334.5|69347.8|69337.8|69353.3|69340.7|69342.4|69331.9|278
1683091200000|2023-05-03 05:20:00|69347.7|69337.7|69363.1|69353.1|69363.8|69353.8|69347.5|69337.5|220
1683091500000|2023-05-03 05:25:00|69363|69353|69364.7|69354.7|69378.1|69364.6|69362.5|69348.2|293
1683091800000|2023-05-03 05:30:00|69364.8|69354.8|69366.4|69356.4|69371.1|69361.1|69364.4|69354.4|271
1683092100000|2023-05-03 05:35:00|69366.3|69356.3|69359.7|69349.7|69366.4|69356.4|69356|69346|248
1683092400000|2023-05-03 05:40:00|69359.6|69349.6|69359.9|69349.9|69366.3|69351.4|69358.1|69344.6|179
1683092700000|2023-05-03 05:45:00|69360|69350|69361.4|69351.4|69362.7|69352.7|69359.3|69349.3|178
1683093000000|2023-05-03 05:50:00|69361.3|69351.3|69360.9|69350.9|69363.1|69353.1|69359.6|69349.6|243
1683093300000|2023-05-03 05:55:00|69360.8|69350.8|69353.5|69343.5|69361.7|69351.7|69353.1|69343.1|203
1683093600000|2023-05-03 06:00:00|69353.3|69343.3|69348.5|69338.5|69362.7|69347.3|69341.1|69328.8|468
1683093900000|2023-05-03 06:05:00|69348.9|69338.9|69361.3|69351.3|69363.4|69353.2|69348.8|69335.8|513
1683094200000|2023-05-03 06:10:00|69360.7|69350.7|69365.5|69345.5|69366.6|69351.4|69354.9|69341.3|394
1683094500000|2023-05-03 06:15:00|69365.6|69345.6|69362.7|69342.7|69366.8|69347|69356.1|69340.6|336
1683094800000|2023-05-03 06:20:00|69362.6|69342.6|69362.5|69342.5|69364.6|69347.2|69356.5|69340.4|290
1683095100000|2023-05-03 06:25:00|69362.4|69342.4|69343.2|69333.2|69364|69348.2|69342.5|69329.4|455
1683095400000|2023-05-03 06:30:00|69343.1|69333.1|69338.9|69318.9|69345.6|69335.6|69337.2|69317.5|447
1683095700000|2023-05-03 06:35:00|69339|69319|69348.6|69328.6|69351.3|69331.3|69333.1|69317.5|480
1683096000000|2023-05-03 06:40:00|69348.2|69328.2|69344.3|69324.3|69348.3|69330.1|69339.9|69321.4|372
1683096300000|2023-05-03 06:45:00|69344.2|69324.2|69342.5|69322.5|69344.7|69324.7|69341.4|69321.4|363
1683096600000|2023-05-03 06:50:00|69342.6|69322.6|69339.1|69329.1|69342.9|69329.7|69329.3|69314.8|410
1683096900000|2023-05-03 06:55:00|69339.2|69329.2|69340.9|69330.9|69354|69337.4|69338.7|69325.7|441
1683097200000|2023-05-03 07:00:00|69341|69331|69352.3|69332.3|69356.7|69339.6|69329.5|69318.5|687
1683097500000|2023-05-03 07:05:00|69352.4|69332.4|69345.7|69325.7|69357.1|69339.1|69343.9|69323.9|617
1683097800000|2023-05-03 07:10:00|69345.8|69325.8|69319.5|69309.5|69346.2|69326.2|69318.2|69302.6|522
1683098100000|2023-05-03 07:15:00|69319.6|69309.6|69307.3|69287.3|69319.6|69309.6|69294|69280.9|481
1683098400000|2023-05-03 07:20:00|69307.2|69287.2|69301.4|69291.4|69310.3|69291.5|69290.9|69270.9|613
1683098700000|2023-05-03 07:25:00|69301.1|69291.1|69303.3|69293.3|69307.6|69297.6|69300.8|69290.8|448
1683099000000|2023-05-03 07:30:00|69303.2|69293.2|69271.6|69261.6|69310.7|69297.4|69270.6|69250.6|589
1683099300000|2023-05-03 07:35:00|69271.4|69261.4|69256.3|69246.3|69278.7|69262.1|69248.4|69230.2|734
1683099600000|2023-05-03 07:40:00|69256.4|69246.4|69274.8|69254.8|69287.9|69272.7|69256.2|69246.2|624
1683099900000|2023-05-03 07:45:00|69275.1|69255.1|69274.3|69264.3|69275.3|69264.5|69261.2|69251|435
1683100200000|2023-05-03 07:50:00|69274.2|69264.2|69266.1|69256.1|69274.8|69264.8|69265.9|69255.9|373
1683100500000|2023-05-03 07:55:00|69266|69256|69235.6|69225.6|69266|69256|69230.9|69220.9|417
1683100800000|2023-05-03 08:00:00|69235.7|69225.7|69244|69224|69251.8|69237.1|69231.1|69221.1|559
1683101100000|2023-05-03 08:05:00|69244.3|69224.3|69197.7|69177.7|69248|69228|69195.5|69177.7|679
1683101400000|2023-05-03 08:10:00|69197.6|69177.6|69200.4|69190.4|69207.8|69195|69186.1|69166.7|583
1683101700000|2023-05-03 08:15:00|69200.5|69190.5|69181.4|69161.4|69206.2|69191.6|69181.2|69161.2|427
1683102000000|2023-05-03 08:20:00|69181.5|69161.5|69177.8|69157.8|69187.4|69167.4|69165.3|69145.3|598
1683102300000|2023-05-03 08:25:00|69177.7|69157.7|69174.8|69164.8|69189|69173|69169.8|69157.6|401
1683102600000|2023-05-03 08:30:00|69175.6|69165.6|69198.7|69178.7|69201.9|69187.3|69175.6|69162.5|510
1683102900000|2023-05-03 08:35:00|69198.5|69178.5|69194.1|69174.1|69203.8|69183.8|69193.4|69173.4|591
1683103200000|2023-05-03 08:40:00|69194|69174|69186.9|69166.9|69197.2|69177.2|69181|69166.2|460
1683103500000|2023-05-03 08:45:00|69187|69167|69204.1|69184.1|69204.7|69184.7|69181.2|69166.6|612
1683103800000|2023-05-03 08:50:00|69204.2|69184.2|69194.8|69174.8|69206.4|69186.4|69192.8|69172.8|602
1683104100000|2023-05-03 08:55:00|69194.7|69174.7|69198.2|69178.2|69203.3|69186.2|69189.6|69174.2|428
1683104400000|2023-05-03 09:00:00|69198|69178|69193.1|69173.1|69199.5|69183.6|69187.5|69167.5|463
1683104700000|2023-05-03 09:05:00|69193.7|69173.7|69193.1|69173.1|69202.8|69186.5|69189.2|69173.1|428
1683105000000|2023-05-03 09:10:00|69193.4|69173.4|69188.3|69168.3|69195.4|69175.4|69183.9|69167.5|471
1683105300000|2023-05-03 09:15:00|69188.4|69168.4|69184|69164|69191.5|69176.5|69174.3|69160.2|558
1683105600000|2023-05-03 09:20:00|69184.9|69164.9|69191.5|69171.5|69196.8|69176.8|69179.8|69159.8|667
1683105900000|2023-05-03 09:25:00|69191.4|69171.4|69194|69184|69201.4|69189.2|69191.3|69171.3|460
1683106200000|2023-05-03 09:30:00|69194.1|69184.1|69198.2|69188.2|69201.6|69190.2|69192.4|69181.6|400
1683106500000|2023-05-03 09:35:00|69198.5|69188.5|69219.7|69209.7|69223|69210.2|69198.2|69188.2|407
1683106800000|2023-05-03 09:40:00|69219.8|69209.8|69211.4|69201.4|69220.6|69210.6|69208.2|69198.2|298
1683107100000|2023-05-03 09:45:00|69211.5|69201.5|69226.9|69216.9|69233.9|69217|69209.3|69199.3|446
1683107400000|2023-05-03 09:50:00|69226.8|69216.8|69235.3|69215.3|69242.9|69232.9|69224.3|69208.1|540
1683107700000|2023-05-03 09:55:00|69234.5|69214.5|69227.2|69207.2|69234.5|69214.5|69217.7|69197.7|634
1683108000000|2023-05-03 10:00:00|69227.5|69207.5|69238.4|69218.4|69240.3|69220.3|69225.4|69205.4|502
1683108300000|2023-05-03 10:05:00|69238.3|69218.3|69249.9|69229.9|69251.9|69231.9|69235.1|69215.1|416
1683108600000|2023-05-03 10:10:00|69250.4|69230.4|69249.8|69229.8|69252.4|69232.4|69249.3|69229.3|467
1683108900000|2023-05-03 10:15:00|69249.6|69229.6|69250.6|69230.6|69258.3|69244.2|69238.7|69224.7|554
1683109200000|2023-05-03 10:20:00|69250.7|69230.7|69252.3|69232.3|69256.1|69236.1|69248.8|69228.8|582
1683109500000|2023-05-03 10:25:00|69252.5|69232.5|69242.9|69232.9|69255.2|69235.2|69241.3|69223.7|564
1683109800000|2023-05-03 10:30:00|69243.1|69233.1|69242.4|69222.4|69249.8|69233.1|69236.3|69216.3|536
1683110100000|2023-05-03 10:35:00|69242.3|69222.3|69223.6|69203.6|69243.9|69227.3|69223.2|69203.2|500
1683110400000|2023-05-03 10:40:00|69223.5|69203.5|69217.6|69207.6|69223.9|69210.2|69217.1|69203.3|310
1683110700000|2023-05-03 10:45:00|69217.7|69207.7|69237.8|69217.8|69238.5|69218.5|69217.7|69207.7|549
1683111000000|2023-05-03 10:50:00|69237.7|69217.7|69236|69216|69241.1|69221.1|69234.2|69214.2|474
1683111300000|2023-05-03 10:55:00|69236.1|69216.1|69239.4|69219.4|69240|69220|69235.9|69215.9|396
1683111600000|2023-05-03 11:00:00|69239.5|69219.5|69252.5|69232.5|69254.4|69234.4|69239|69219|419
1683111900000|2023-05-03 11:05:00|69252.4|69232.4|69242|69222|69252.4|69232.4|69237.4|69217.4|458
1683112200000|2023-05-03 11:10:00|69241.9|69221.9|69248.2|69228.2|69250.8|69230.8|69239.7|69219.7|477
1683112500000|2023-05-03 11:15:00|69248|69228|69250|69230|69255.3|69235.3|69244.8|69224.8|467
1683112800000|2023-05-03 11:20:00|69250.4|69230.4|69244.4|69224.4|69255.5|69235.5|69243.7|69223.7|547
1683113100000|2023-05-03 11:25:00|69244.6|69224.6|69231.3|69221.3|69245.6|69225.6|69230|69216.1|413
1683113400000|2023-05-03 11:30:00|69231.1|69221.1|69233.4|69213.4|69233.6|69221.4|69227.4|69209.2|434
1683113700000|2023-05-03 11:35:00|69233.3|69213.3|69242.3|69232.3|69248.8|69234.6|69232.2|69212.2|289
1683114000000|2023-05-03 11:40:00|69242.5|69232.5|69224.2|69204.2|69246.6|69232.5|69222.5|69202.5|390
1683114300000|2023-05-03 11:45:00|69224.3|69204.3|69202.4|69192.4|69224.6|69208.3|69198.2|69188.2|465
1683114600000|2023-05-03 11:50:00|69203.4|69193.4|69228.4|69208.4|69232.5|69215.5|69197.6|69186.3|509
1683114900000|2023-05-03 11:55:00|69228.5|69208.5|69223|69203|69228.5|69209.5|69208|69198|471
1683115200000|2023-05-03 12:00:00|69223.1|69203.1|69233.8|69213.8|69234.2|69219.5|69219.4|69199.4|566
1683115500000|2023-05-03 12:05:00|69233.7|69213.7|69216.4|69196.4|69234.4|69214.4|69216.3|69196.3|427
1683115800000|2023-05-03 12:10:00|69216.7|69196.7|69230.7|69199.2|69230.7|69202.1|69198.9|69178.9|508
1683116100000|2023-05-03 12:15:00|69230.8|69199.4|69229.6|69209.6|69284.4|69258.1|69228.7|69199|936
1683116400000|2023-05-03 12:20:00|69229.1|69209.1|69234.4|69214.4|69250.1|69230.1|69227.3|69207.3|862
1683116700000|2023-05-03 12:25:00|69234.5|69214.5|69206.5|69186.5|69235.9|69215.9|69204.5|69184.5|683
1683117000000|2023-05-03 12:30:00|69206.4|69186.4|69206.2|69186.2|69213.6|69193.6|69189.9|69169.9|748
1683117300000|2023-05-03 12:35:00|69206.1|69186.1|69215.8|69195.8|69219.1|69199.1|69201.8|69181.8|547
1683117600000|2023-05-03 12:40:00|69216.8|69196.8|69213.9|69193.9|69228.4|69208.4|69211.9|69191.9|471
1683117900000|2023-05-03 12:45:00|69213.7|69193.7|69195.1|69175.1|69217.9|69197.9|69190.6|69170.6|555
1683118200000|2023-05-03 12:50:00|69195.2|69175.2|69198.4|69178.4|69202.3|69182.3|69193|69173|439
1683118500000|2023-05-03 12:55:00|69198.5|69178.5|69189.9|69169.9|69198.5|69178.5|69178.8|69158.8|546
1683118800000|2023-05-03 13:00:00|69190|69170|69185.1|69165.1|69195.2|69175.2|69178.9|69158.9|532
1683119100000|2023-05-03 13:05:00|69185|69165|69193.8|69173.8|69197.8|69177.8|69184.3|69164.3|483
1683119400000|2023-05-03 13:10:00|69193.9|69173.9|69184.7|69164.7|69194.5|69174.5|69181|69161|530
1683119700000|2023-05-03 13:15:00|69184.8|69164.8|69186.2|69166.2|69188.4|69168.4|69179.8|69159.8|463
1683120000000|2023-05-03 13:20:00|69185.9|69165.9|69186.3|69166.3|69193.3|69173.3|69181.9|69161.9|514
1683120300000|2023-05-03 13:25:00|69186.4|69166.4|69185.1|69165.1|69189.9|69169.9|69182.4|69162.4|427
1683120600000|2023-05-03 13:30:00|69185.2|69165.2|69188.6|69168.6|69195.7|69175.7|69182|69162|609
1683120900000|2023-05-03 13:35:00|69189.3|69169.3|69191|69171|69192.7|69172.7|69185.5|69165.5|684
1683121200000|2023-05-03 13:40:00|69190.9|69170.9|69175|69155|69191.8|69171.8|69174.2|69154.2|471
1683121500000|2023-05-03 13:45:00|69174.9|69154.9|69177.9|69157.9|69181.6|69165.6|69172.1|69152.1|405
1683121800000|2023-05-03 13:50:00|69178|69158|69175.3|69155.3|69179.9|69159.9|69157.9|69141.6|432
1683122100000|2023-05-03 13:55:00|69175.1|69155.1|69170.4|69150.4|69175.3|69155.3|69164.2|69144.2|382
1683122400000|2023-05-03 14:00:00|69170.6|69150.6|69149.1|69129.1|69186.4|69163.1|69140.1|69120.1|770
1683122700000|2023-05-03 14:05:00|69149.3|69129.3|69155.2|69135.2|69169|69149|69148.6|69128.6|831
1683123000000|2023-05-03 14:10:00|69155.4|69135.4|69160.1|69140.1|69172.7|69152.7|69136.6|69116.6|769
1683123300000|2023-05-03 14:15:00|69160.5|69140.5|69177.6|69157.6|69178.8|69158.8|69157.1|69137.1|666
1683123600000|2023-05-03 14:20:00|69177.1|69157.1|69176.4|69156.4|69180|69163.5|69170.5|69150.5|695
1683123900000|2023-05-03 14:25:00|69176.2|69156.2|69170.3|69150.3|69180.1|69160.1|69168.9|69148.9|602
1683124200000|2023-05-03 14:30:00|69170.4|69150.4|69160.1|69140.1|69175.9|69158.4|69160|69140|503
1683124500000|2023-05-03 14:35:00|69160.8|69140.8|69149.6|69129.6|69163.3|69143.3|69147.3|69127.3|616
1683124800000|2023-05-03 14:40:00|69149.2|69129.2|69128|69108|69152.5|69132.5|69124.3|69104.3|577
1683125100000|2023-05-03 14:45:00|69127.3|69107.3|69137.5|69127.5|69159.2|69139.2|69123.4|69103.4|613
1683125400000|2023-05-03 14:50:00|69137.8|69127.8|69122.4|69112.4|69140.2|69130.2|69111.6|69101.6|586
1683125700000|2023-05-03 14:55:00|69122|69112|69133.7|69123.7|69135.3|69125.3|69120.9|69110.9|536
1683126000000|2023-05-03 15:00:00|69133.9|69123.9|69137.6|69127.6|69149.6|69139.6|69133.9|69123.9|558
1683126300000|2023-05-03 15:05:00|69137.7|69127.7|69142.1|69132.1|69146.3|69136.3|69133|69123|482
1683126600000|2023-05-03 15:10:00|69142.2|69132.2|69152.9|69132.9|69160.6|69149.7|69142.1|69127.2|504
1683126900000|2023-05-03 15:15:00|69152.7|69132.7|69149.1|69129.1|69153.8|69133.8|69146.3|69126.3|487
1683127200000|2023-05-03 15:20:00|69148.9|69128.9|69144.2|69124.2|69149.3|69134.3|69142.8|69122.8|323
1683127500000|2023-05-03 15:25:00|69144.4|69124.4|69142.9|69132.9|69144.6|69133.4|69132.5|69116.7|261
1683127800000|2023-05-03 15:30:00|69142.8|69132.8|69174.5|69154.5|69174.6|69154.6|69138.7|69128.7|428
1683128100000|2023-05-03 15:35:00|69174.4|69154.4|69180|69160|69182.8|69162.8|69174.4|69154.4|415
1683128400000|2023-05-03 15:40:00|69180.1|69160.1|69174.4|69154.4|69186.1|69166.1|69174.4|69154.4|442
1683128700000|2023-05-03 15:45:00|69174.3|69154.3|69182|69162|69183.3|69163.3|69172.6|69152.6|454
1683129000000|2023-05-03 15:50:00|69181.9|69161.9|69161|69151|69183.3|69163.3|69160.6|69150.6|371
1683129300000|2023-05-03 15:55:00|69161.1|69151.1|69179.7|69159.7|69179.7|69159.7|69161|69143.4|365
1683129600000|2023-05-03 16:00:00|69179.6|69159.6|69180.4|69160.4|69187.3|69167.3|69179.2|69159.2|412
1683129900000|2023-05-03 16:05:00|69180.9|69160.9|69169.3|69149.3|69180.9|69160.9|69166.4|69146.4|348
1683130200000|2023-05-03 16:10:00|69169.1|69149.1|69157.6|69137.6|69170.3|69150.3|69156.4|69136.4|275
1683130500000|2023-05-03 16:15:00|69157.7|69137.7|69156.2|69146.2|69164.8|69146.3|69153.9|69137.7|169
1683130800000|2023-05-03 16:20:00|69157|69147|69151.6|69141.6|69166.4|69151.3|69151.5|69137.3|348
1683131100000|2023-05-03 16:25:00|69151.7|69141.7|69141.1|69131.1|69151.7|69141.7|69139.9|69129.9|325
1683131400000|2023-05-03 16:30:00|69141|69131|69162.5|69142.5|69163|69146.2|69140.7|69130.7|298
1683131700000|2023-05-03 16:35:00|69162.6|69142.6|69162.3|69142.3|69165.9|69150.6|69159.2|69139.2|338
1683132000000|2023-05-03 16:40:00|69162.5|69142.5|69157.3|69147.3|69164.2|69148.4|69157.3|69139.6|224
1683132300000|2023-05-03 16:45:00|69157.2|69147.2|69164.6|69154.6|69165.1|69155.1|69157.1|69147.1|256
1683132600000|2023-05-03 16:50:00|69164.5|69154.5|69168|69148|69168.8|69154.8|69162|69144.4|306
1683132900000|2023-05-03 16:55:00|69168.1|69148.1|69173.3|69153.3|69174|69164|69166.3|69148|272
1683133200000|2023-05-03 17:00:00|69173.1|69153.1|69173.8|69163.8|69174.5|69164.5|69164.8|69152.9|380
1683133500000|2023-05-03 17:05:00|69173.7|69163.7|69173.7|69163.7|69175.2|69165.2|69170.3|69160.3|334
1683133800000|2023-05-03 17:10:00|69173.6|69163.6|69169.2|69159.2|69174.2|69164.2|69168.7|69158.7|274
1683134100000|2023-05-03 17:15:00|69169.4|69159.4|69165.5|69155.5|69169.8|69159.8|69163.2|69153.2|311
1683134400000|2023-05-03 17:20:00|69165.6|69155.6|69167.8|69147.8|69171.7|69156.8|69163.4|69143.4|378
1683134700000|2023-05-03 17:25:00|69167.5|69147.5|69163.4|69143.4|69170.7|69150.7|69162.7|69142.7|404
1683135000000|2023-05-03 17:30:00|69163.3|69143.3|69169.8|69149.8|69172.7|69152.7|69158.4|69138.4|483
1683135300000|2023-05-03 17:35:00|69170.2|69150.2|69165.9|69145.9|69170.5|69153.6|69159.1|69144.2|357
1683135600000|2023-05-03 17:40:00|69165.5|69145.5|69163.6|69143.6|69167.7|69147.7|69160.6|69140.6|324
1683135900000|2023-05-03 17:45:00|69163.7|69143.7|69174.4|69154.4|69175.4|69155.4|69162.4|69142.7|319
1683136200000|2023-05-03 17:50:00|69174.5|69154.5|69176.5|69156.5|69183.4|69166.7|69171.5|69151.5|440
1683136500000|2023-05-03 17:55:00|69176.7|69156.7|69247.3|69128.3|69247.3|69167.9|69176|69113.7|499
1683136800000|2023-05-03 18:00:00|69232|69113|69092.7|69072.7|69233.8|69114.8|69076.1|69055.7|1043
1683137100000|2023-05-03 18:05:00|69092.9|69072.9|69162.2|69142.2|69175.3|69155.3|69091.9|69071.9|880
1683137400000|2023-05-03 18:10:00|69162.4|69142.4|69152.6|69132.6|69208.6|69188.6|69152.4|69132.4|938
1683137700000|2023-05-03 18:15:00|69149.1|69129.1|69168.8|69148.8|69186|69166|69138.5|69118.5|890
1683138000000|2023-05-03 18:20:00|69169|69149|69174.2|69154.2|69182.4|69162.4|69161|69141|788
1683138300000|2023-05-03 18:25:00|69174.5|69154.5|69178.2|69158.2|69183.2|69163.2|69171.5|69151.5|674
1683138600000|2023-05-03 18:30:00|69178.3|69158.3|69226.1|69206.1|69232.6|69212.6|69175.8|69155.8|884
1683138900000|2023-05-03 18:35:00|69225.5|69205.5|69228.8|69208.8|69267.2|69247.2|69212.5|69192.5|1065
1683139200000|2023-05-03 18:40:00|69237.5|69217.5|69222.3|69202.3|69245.7|69225.7|69204.9|69184.9|1026
1683139500000|2023-05-03 18:45:00|69221.1|69201.1|69225.9|69205.9|69242.3|69222.3|69208.9|69188.9|936
1683139800000|2023-05-03 18:50:00|69226.2|69206.2|69254.1|69234.1|69258|69238|69222.1|69202.1|958
1683140100000|2023-05-03 18:55:00|69254.9|69234.9|69224.4|69204.4|69256|69236|69215.3|69195.3|949
1683140400000|2023-05-03 19:00:00|69225.9|69205.9|69259.2|69239.2|69268.1|69248.1|69224.9|69204.9|874
1683140700000|2023-05-03 19:05:00|69259.5|69239.5|69285.9|69265.9|69295.5|69275.5|69239.6|69219.6|915
1683141000000|2023-05-03 19:10:00|69286.7|69266.7|69294.6|69274.6|69311.8|69291.8|69286.1|69266.1|848
1683141300000|2023-05-03 19:15:00|69293.9|69273.9|69244.2|69224.2|69296|69276|69225.9|69205.9|861
1683141600000|2023-05-03 19:20:00|69245|69225|69244|69224|69257.2|69237.2|69237.1|69217.1|863
1683141900000|2023-05-03 19:25:00|69244.3|69224.3|69251.2|69231.2|69255.1|69235.1|69230.9|69210.9|761
1683142200000|2023-05-03 19:30:00|69251.4|69231.4|69276.7|69256.7|69278.4|69258.4|69251.4|69231.4|642
1683142500000|2023-05-03 19:35:00|69276.6|69256.6|69290.1|69270.1|69290.8|69270.8|69276.3|69256.3|544
1683142800000|2023-05-03 19:40:00|69290.2|69270.2|69283.6|69263.6|69295.6|69275.6|69281.7|69261.7|632
1683143100000|2023-05-03 19:45:00|69280.9|69260.9|69260|69240|69280.9|69260.9|69255.9|69235.9|625
1683143400000|2023-05-03 19:50:00|69259.9|69239.9|69249.6|69229.6|69259.9|69239.9|69248.9|69228.9|606
1683143700000|2023-05-03 19:55:00|69250|69230|69253.5|69233.5|69263.4|69243.4|69244.9|69224.9|567
1683144000000|2023-05-03 20:00:00|69253.8|69233.8|69252.1|69232.1|69254.9|69234.9|69251.5|69231.5|600
1683144300000|2023-05-03 20:05:00|69252.3|69232.3|69248.7|69228.7|69253.9|69233.9|69245.3|69225.3|816
1683144600000|2023-05-03 20:10:00|69248.5|69228.5|69243.9|69223.9|69253.9|69233.9|69241.2|69221.2|449
1683144900000|2023-05-03 20:15:00|69243.7|69223.7|69241.8|69221.8|69243.7|69223.7|69238.7|69218.7|459
1683145200000|2023-05-03 20:20:00|69241.9|69221.9|69237.5|69217.5|69242.3|69222.3|69232.6|69212.6|414
1683145500000|2023-05-03 20:25:00|69238.5|69218.5|69228.5|69208.5|69239.5|69219.5|69226.4|69206.4|710
1683145800000|2023-05-03 20:30:00|69227.8|69207.8|69229.2|69209.2|69231|69211|69222|69202|456
1683146100000|2023-05-03 20:35:00|69228.9|69208.9|69229.2|69209.2|69231|69211|69227.2|69207.2|261
1683146400000|2023-05-03 20:40:00|69229.3|69209.3|69230.1|69210.1|69231.1|69211.1|69227.7|69207.7|154
1683146700000|2023-05-03 20:45:00|69230.2|69210.2|69239.5|69219.5|69245.3|69220.3|69228.4|69208.4|174
1683147000000|2023-05-03 20:50:00|69239.6|69219.6|69243.4|69202.8|69248.5|69220.7|69233.3|69200.5|799
1683147300000|2023-05-03 20:55:00|69242.4|69203.2|69256.5|69184.9|69256.5|69207.4|69233.4|69184.3|501
1683147600000|2023-05-03 21:00:00|69272.3|69178.3|69266.2|69147.2|69286.4|69178.3|69258.2|69139.2|70
1683147900000|2023-05-03 21:05:00|69267.7|69148.7|69259.4|69140.4|69267.7|69148.7|69255.5|69136.5|35
1683148200000|2023-05-03 21:10:00|69259.2|69140.2|69262.1|69143.1|69265.6|69146.6|69258.6|69139.6|50
1683148500000|2023-05-03 21:15:00|69270|69151|69268.5|69149.5|69272.8|69153.8|69264.2|69145.2|50
1683148800000|2023-05-03 21:20:00|69268.6|69149.6|69262.6|69143.6|69272.4|69153.4|69262.3|69143.3|17
1683149100000|2023-05-03 21:25:00|69262.2|69143.2|69270.2|69151.2|69271|69152|69262.2|69143.2|22
1683149400000|2023-05-03 21:30:00|69270.4|69151.4|69263|69144|69270.4|69151.4|69258|69139|43
1683149700000|2023-05-03 21:35:00|69262.2|69143.2|69262.6|69143.6|69264|69145|69260.9|69141.9|29
1683150000000|2023-05-03 21:40:00|69266.2|69147.2|69239.1|69120.1|69266.2|69147.2|69235.6|69116.6|24
1683150300000|2023-05-03 21:45:00|69239.5|69120.5|69236.4|69143|69251.7|69143.2|69236.4|69118.5|169
1683150600000|2023-05-03 21:50:00|69236.3|69143.1|69236.5|69142.2|69242.4|69147.5|69226.2|69133.8|47
1683150900000|2023-05-03 21:55:00|69236.6|69142.8|69231.9|69146.9|69243.4|69154.1|69227|69134.6|64
1683151200000|2023-05-03 22:00:00|69232.2|69147.2|69240.4|69144.6|69249.9|69153.9|69229.3|69131.7|285
1683151500000|2023-05-03 22:05:00|69238.3|69147.2|69234.7|69149.1|69249.4|69157.6|69227.5|69130.4|191
1683151800000|2023-05-03 22:10:00|69233.7|69146.9|69217.7|69150.3|69237.2|69156.2|69207.9|69140.7|286
1683152100000|2023-05-03 22:15:00|69229.4|69150.1|69236.7|69148.5|69250.5|69155.5|69216|69137.9|257
1683152400000|2023-05-03 22:20:00|69236.8|69148.4|69232.4|69155.2|69241.4|69158.7|69230.4|69148.2|183
1683152700000|2023-05-03 22:25:00|69232.8|69155.6|69231.1|69157.7|69234.4|69164.1|69228.2|69154.1|185
1683153000000|2023-05-03 22:30:00|69228.8|69159.8|69228.1|69160.4|69231.9|69161.2|69226.4|69154.5|310
1683153300000|2023-05-03 22:35:00|69230|69157.8|69229.3|69163.6|69236.2|69168.1|69226.3|69154|300
1683153600000|2023-05-03 22:40:00|69229.2|69164.7|69229.5|69194.2|69241.3|69194.6|69225|69159.2|344
1683153900000|2023-05-03 22:45:00|69228.6|69193.2|69233|69197.2|69241.4|69207.1|69226.1|69185.9|309
1683154200000|2023-05-03 22:50:00|69232.3|69197.3|69287.9|69225.3|69292.2|69225.4|69227.5|69195.1|385
1683154500000|2023-05-03 22:55:00|69287.6|69225.5|69290.8|69171.8|69299.4|69234.7|69279.8|69169.6|324
1683154800000|2023-05-03 23:00:00|69288.6|69169.6|69266.5|69171|69292|69173|69265.8|69159|194
1683155100000|2023-05-03 23:05:00|69270.6|69166.4|69268.9|69174.5|69283|69175.8|69264.1|69159.7|176
1683155400000|2023-05-03 23:10:00|69269.2|69174.3|69264.3|69172.6|69277.3|69174.7|69234.7|69154.5|234
1683155700000|2023-05-03 23:15:00|69263.5|69168.4|69237.2|69168.7|69270.3|69171.9|69233.5|69158.1|168
1683156000000|2023-05-03 23:20:00|69237.6|69169|69265.3|69170.7|69270.8|69174.4|69232.8|69163.9|213
1683156300000|2023-05-03 23:25:00|69265.2|69174.4|69260.9|69170|69267.6|69175.2|69254.7|69167.9|141
1683156600000|2023-05-03 23:30:00|69261.9|69169.9|69260.5|69184|69264.1|69184.9|69255.5|69156.5|227
1683156900000|2023-05-03 23:35:00|69260.4|69184.1|69268.4|69174|69286.1|69230.4|69248.2|69169.7|354
1683157200000|2023-05-03 23:40:00|69268.2|69174.1|69260|69200.3|69271.5|69203.3|69250.5|69172.2|337
1683157500000|2023-05-03 23:45:00|69260.8|69200.4|69237.7|69217.7|69264.5|69221.5|69232.8|69190.6|660
1683157800000|2023-05-03 23:50:00|69237.6|69217.6|69250.6|69230.6|69261.4|69241.4|69231.7|69211.7|869
1683158100000|2023-05-03 23:55:00|69250.7|69230.7|69244.4|69224.4|69251.3|69231.3|69239.4|69219.4|799
1683158400000|2023-05-04 00:00:00|69244.3|69224.3|69212.3|69192.3|69245.9|69225.9|69209.1|69189.1|650
1683158700000|2023-05-04 00:05:00|69211.9|69191.9|69162.9|69142.9|69211.9|69191.9|69157.1|69137.1|669
1683159000000|2023-05-04 00:10:00|69162.8|69142.8|69186.3|69166.3|69187|69167|69162.7|69142.7|369
1683159300000|2023-05-04 00:15:00|69186.4|69166.4|69159|69139|69186.6|69166.6|69158.5|69138.5|382
1683159600000|2023-05-04 00:20:00|69158.8|69138.8|69150.9|69130.9|69159.8|69139.8|69136.3|69116.3|566
1683159900000|2023-05-04 00:25:00|69149.2|69129.2|69189.1|69169.1|69190|69170|69147.3|69127.3|602
1683160200000|2023-05-04 00:30:00|69189|69169|69184.5|69164.5|69190.6|69170.6|69160.4|69140.4|606
1683160500000|2023-05-04 00:35:00|69185|69165|69172.2|69152.2|69186.7|69166.7|69169.5|69149.5|603
1683160800000|2023-05-04 00:40:00|69172.1|69152.1|69193.7|69173.7|69197.3|69177.3|69165.1|69145.1|480
1683161100000|2023-05-04 00:45:00|69193.8|69173.8|69183.5|69163.5|69205.9|69185.9|69183.1|69163.1|397
1683161400000|2023-05-04 00:50:00|69183.3|69163.3|69176.3|69156.3|69186|69166|69171.1|69151.1|386
1683161700000|2023-05-04 00:55:00|69176.4|69156.4|69185.2|69165.2|69188|69168|69175.9|69155.9|464
1683162000000|2023-05-04 01:00:00|69184.7|69164.7|69191.2|69171.2|69232.3|69212.3|69176.1|69156.1|851
1683162300000|2023-05-04 01:05:00|69190.9|69170.9|69204.4|69184.4|69205.9|69185.9|69174.6|69154.6|699
1683162600000|2023-05-04 01:10:00|69204.3|69184.3|69208.6|69188.6|69219.4|69199.4|69194.6|69176.7|454
1683162900000|2023-05-04 01:15:00|69208.5|69188.5|69171.1|69151.1|69220.6|69200.6|69168.1|69148.1|507
1683163200000|2023-05-04 01:20:00|69171.2|69151.2|69136.8|69116.8|69177.8|69159.4|69128.2|69112.9|651
1683163500000|2023-05-04 01:25:00|69136.7|69116.7|69115.3|69095.3|69143.1|69133.1|69106.6|69092.3|585
1683163800000|2023-05-04 01:30:00|69115.2|69095.2|69044|69024|69117.7|69097.7|69024.1|69004.1|826
1683164100000|2023-05-04 01:35:00|69044.2|69024.2|69053.4|69033.4|69069.2|69054.3|69033.1|69017.5|674
1683164400000|2023-05-04 01:40:00|69052.3|69032.3|69013.9|68993.9|69052.3|69037.7|69002.9|68982.9|867
1683164700000|2023-05-04 01:45:00|69013.8|68993.8|69060.9|69040.9|69072.3|69052.3|69013.6|68993.6|756
1683165000000|2023-05-04 01:50:00|69061|69041|69064.5|69044.5|69090.6|69074.7|69053.7|69035.3|660
1683165300000|2023-05-04 01:55:00|69064.4|69044.4|69060.9|69040.9|69072.3|69058.7|69039.2|69027.5|559
1683165600000|2023-05-04 02:00:00|69061|69041|69037.5|69027.5|69061|69050.4|69032|69014.1|621
1683165900000|2023-05-04 02:05:00|69037.3|69027.3|69061.2|69051.2|69066.4|69056.4|69022.2|69012.2|580
1683166200000|2023-05-04 02:10:00|69061.3|69051.3|69068.5|69058.5|69068.5|69058.5|69049.3|69039.3|518
1683166500000|2023-05-04 02:15:00|69068.6|69058.6|69060.9|69050.9|69073.7|69063.7|69050.7|69040.7|399
1683166800000|2023-05-04 02:20:00|69060.7|69050.7|69044.7|69034.7|69062.8|69052.8|69034.2|69024.2|513
1683167100000|2023-05-04 02:25:00|69044.6|69034.6|69030.9|69020.9|69045.2|69035.2|69020.9|69004.7|502
1683167400000|2023-05-04 02:30:00|69031.1|69021.1|69022.7|69012.7|69041.1|69031.1|69017.8|69000.3|512
1683167700000|2023-05-04 02:35:00|69022.6|69012.6|69044.9|69034.9|69049.8|69039.8|69020.8|69010.8|459
1683168000000|2023-05-04 02:40:00|69045|69035|69036.7|69026.7|69049.3|69039.3|69027.1|69017.1|502
1683168300000|2023-05-04 02:45:00|69036.6|69026.6|69027.2|69017.2|69045.1|69035.1|69019.3|69009.3|553
1683168600000|2023-05-04 02:50:00|69026.3|69016.3|69025.5|69015.5|69034|69024|69012.1|69002.1|560
1683168900000|2023-05-04 02:55:00|69025.7|69015.7|68983.6|68973.6|69026.7|69016.7|68967.6|68957.6|626
1683169200000|2023-05-04 03:00:00|68983.5|68973.5|69009.6|68999.6|69010.7|69000.7|68981.3|68971.3|508
1683169500000|2023-05-04 03:05:00|69009.5|68999.5|69008.3|68998.3|69032.7|69014.1|68999.9|68989.9|522
1683169800000|2023-05-04 03:10:00|69008.5|68998.5|69018.9|69008.9|69021.7|69011.7|69004.4|68989.2|453
1683170100000|2023-05-04 03:15:00|69018.5|69008.5|69028.2|69018.2|69028.2|69018.2|69014.2|69003.7|472
1683170400000|2023-05-04 03:20:00|69028|69018|69029.9|69019.9|69036.2|69026.2|69021.3|69010|425
1683170700000|2023-05-04 03:25:00|69030|69020|69030.2|69020.2|69036.8|69026.8|69020.9|69010.9|408
1683171000000|2023-05-04 03:30:00|69030.1|69020.1|69037.8|69027.8|69038.5|69028.5|69030.1|69020.1|359
1683171300000|2023-05-04 03:35:00|69037.7|69027.7|69053.7|69043.7|69057.4|69047.3|69037.7|69027.7|365
1683171600000|2023-05-04 03:40:00|69053.6|69043.6|69059.8|69049.8|69060.4|69050.4|69050.2|69040.2|352
1683171900000|2023-05-04 03:45:00|69060|69050|69050.4|69040.4|69064.4|69054.4|69044.2|69034.2|269
1683172200000|2023-05-04 03:50:00|69049.8|69039.8|69051.3|69041.3|69052|69042|69048.9|69038.9|158
1683172500000|2023-05-04 03:55:00|69051.2|69041.2|69055.4|69045.4|69056.7|69046.7|69050.7|69040.7|115
1683172800000|2023-05-04 04:00:00|69055.3|69045.3|69052.3|69042.3|69056.1|69046.1|69051.9|69041.9|186
1683173100000|2023-05-04 04:05:00|69052.4|69042.4|69059.9|69049.9|69062.6|69052.6|69052.2|69042.2|178
1683173400000|2023-05-04 04:10:00|69060|69050|69063|69053|69063.3|69053.3|69057|69047|170
1683173700000|2023-05-04 04:15:00|69062.9|69052.9|69061.7|69051.7|69063|69053|69059.1|69049.1|243
1683174000000|2023-05-04 04:20:00|69061.8|69051.8|69062.3|69052.3|69062.4|69052.4|69052.2|69042.2|204
1683174300000|2023-05-04 04:25:00|69062.2|69052.2|69057.1|69047.1|69062.6|69052.6|69053.2|69043.2|193
1683174600000|2023-05-04 04:30:00|69057.2|69047.2|69057.6|69047.6|69060.5|69050.5|69052.9|69042.9|255
1683174900000|2023-05-04 04:35:00|69057.4|69047.4|69054.7|69044.7|69058.5|69048.5|69054.1|69044.1|195
1683175200000|2023-05-04 04:40:00|69053.4|69043.4|69051.5|69041.5|69053.4|69043.4|69048.8|69038.8|280
1683175500000|2023-05-04 04:45:00|69051.4|69041.4|69059.9|69049.9|69060.9|69050.9|69051.1|69041.1|250
1683175800000|2023-05-04 04:50:00|69059.8|69049.8|69062.3|69052.3|69063.1|69053.1|69059.3|69049.3|215
1683176100000|2023-05-04 04:55:00|69062.2|69052.2|69066.6|69056.6|69067.9|69057.9|69058.9|69048.9|269
1683176400000|2023-05-04 05:00:00|69066.7|69056.7|69078|69068|69078.6|69068.6|69066.7|69056.7|309
1683176700000|2023-05-04 05:05:00|69078.1|69068.1|69077.4|69067.4|69078.3|69068.3|69069.5|69059.5|299
1683177000000|2023-05-04 05:10:00|69077.3|69067.3|69066.4|69056.4|69078|69068|69066.2|69056.2|250
1683177300000|2023-05-04 05:15:00|69066.5|69056.5|69060.7|69050.7|69067.9|69057.9|69059.1|69049.1|275
1683177600000|2023-05-04 05:20:00|69060.6|69050.6|69074.3|69064.3|69075.2|69065.2|69059.9|69049.9|249
1683177900000|2023-05-04 05:25:00|69074|69064|69072.1|69062.1|69076.9|69066.9|69066.3|69056.3|285
1683178200000|2023-05-04 05:30:00|69072.7|69062.7|69064.8|69054.8|69078.2|69068.2|69063.9|69050.1|473
1683178500000|2023-05-04 05:35:00|69064.7|69054.7|69067.7|69057.7|69072.6|69062.6|69058.6|69048.6|367
1683178800000|2023-05-04 05:40:00|69068.1|69058.1|69070.2|69060.2|69074.4|69064.4|69066.1|69056.1|340
1683179100000|2023-05-04 05:45:00|69070.1|69060.1|69060|69050|69071.3|69061.3|69057.5|69043.1|366
1683179400000|2023-05-04 05:50:00|69060.1|69050.1|69075.9|69065.9|69075.9|69065.9|69059.8|69047.8|530
1683179700000|2023-05-04 05:55:00|69076.5|69066.5|69079.2|69069.2|69092|69082|69070|69060|464
1683180000000|2023-05-04 06:00:00|69079.4|69069.4|69087.5|69077.5|69088.8|69078.8|69075.4|69065.4|513
1683180300000|2023-05-04 06:05:00|69087.8|69077.8|69091.2|69081.2|69091.4|69081.4|69081.8|69071.8|510
1683180600000|2023-05-04 06:10:00|69091.1|69081.1|69091.6|69081.6|69098.7|69088.7|69079.8|69069.8|542
1683180900000|2023-05-04 06:15:00|69091.7|69081.7|69107|69097|69115.3|69105.3|69085.4|69075.4|590
1683181200000|2023-05-04 06:20:00|69107.1|69097.1|69118|69108|69132.2|69122.2|69105|69095|637
1683181500000|2023-05-04 06:25:00|69118.2|69108.2|69107.2|69097.2|69124.6|69114.6|69105.8|69095.8|615
1683181800000|2023-05-04 06:30:00|69107.3|69097.3|69114.9|69104.9|69127.4|69117.4|69102.6|69085.3|642
1683182100000|2023-05-04 06:35:00|69115|69105|69105.5|69095.5|69120.5|69110.5|69104.6|69094.6|572
1683182400000|2023-05-04 06:40:00|69105.6|69095.6|69107|69097|69115.9|69105.9|69100.2|69090.2|558
1683182700000|2023-05-04 06:45:00|69106.8|69096.8|69104.7|69094.7|69106.8|69096.8|69093.8|69083.8|587
1683183000000|2023-05-04 06:50:00|69105|69095|69106.5|69096.5|69108.3|69098.3|69095.6|69080.2|473
1683183300000|2023-05-04 06:55:00|69106.6|69096.6|69113.1|69103.1|69120.6|69110.6|69105.9|69095.9|497
1683183600000|2023-05-04 07:00:00|69112.5|69102.5|69146.4|69136.4|69146.8|69136.8|69111.3|69101.3|675
1683183900000|2023-05-04 07:05:00|69146.3|69136.3|69182|69172|69184.2|69174.2|69145.6|69135.6|782
1683184200000|2023-05-04 07:10:00|69181.9|69171.9|69177.6|69157.6|69183.1|69173.1|69161.4|69146.3|809
1683184500000|2023-05-04 07:15:00|69177.5|69157.5|69209.5|69199.5|69213.6|69203.6|69167.7|69157.2|685
1683184800000|2023-05-04 07:20:00|69209.6|69199.6|69191.4|69181.4|69209.7|69199.6|69189.4|69179.3|655
1683185100000|2023-05-04 07:25:00|69191.3|69181.3|69190.3|69180.3|69193.9|69183.9|69186.8|69176.8|498
1683185400000|2023-05-04 07:30:00|69190.6|69180.6|69223.7|69213.7|69223.7|69213.7|69190.6|69180.6|588
1683185700000|2023-05-04 07:35:00|69223.4|69213.4|69220.5|69210.5|69239.8|69226.8|69208.6|69196.4|719
1683186000000|2023-05-04 07:40:00|69220.6|69210.6|69217.4|69197.4|69234.4|69224.4|69208.2|69188.2|692
1683186300000|2023-05-04 07:45:00|69217.3|69197.3|69233.2|69223.2|69234.3|69224.3|69210.2|69195.2|633
1683186600000|2023-05-04 07:50:00|69233.1|69223.1|69223.3|69203.3|69237.9|69225.9|69217.6|69201.8|672
1683186900000|2023-05-04 07:55:00|69223.2|69203.2|69205.9|69195.9|69225.8|69209.8|69198.7|69188.7|686
1683187200000|2023-05-04 08:00:00|69206|69196|69222.4|69212.4|69222.8|69212.8|69204.6|69194.6|603
1683187500000|2023-05-04 08:05:00|69222.5|69212.5|69222.7|69212.7|69233.7|69223.7|69220.8|69210.8|612
1683187800000|2023-05-04 08:10:00|69221.3|69211.3|69215.6|69205.6|69221.5|69211.5|69210.4|69200.4|431
1683188100000|2023-05-04 08:15:00|69215.4|69205.4|69218.5|69208.5|69222.8|69212.8|69212.9|69202.9|344
1683188400000|2023-05-04 08:20:00|69218.6|69208.6|69226.6|69216.6|69235.4|69225.4|69216.9|69206.9|425
1683188700000|2023-05-04 08:25:00|69226.5|69216.5|69241.9|69231.9|69243|69233|69226.4|69216.4|365
1683189000000|2023-05-04 08:30:00|69241.8|69231.8|69233.4|69223.4|69242.7|69232.7|69231.8|69221.8|408
1683189300000|2023-05-04 08:35:00|69233.5|69223.5|69241.6|69231.6|69241.8|69231.8|69229.6|69219.6|297
1683189600000|2023-05-04 08:40:00|69241.8|69231.8|69235.1|69225.1|69249.1|69239.1|69234.8|69224.8|422
1683189900000|2023-05-04 08:45:00|69235.2|69225.2|69238.3|69228.3|69246.4|69236.4|69234.6|69224.6|325
1683190200000|2023-05-04 08:50:00|69238.2|69228.2|69249|69239|69249.1|69239.1|69236.3|69226.3|450
1683190500000|2023-05-04 08:55:00|69249.1|69239.1|69277.9|69267.9|69284|69274|69249.1|69239.1|561
1683190800000|2023-05-04 09:00:00|69278.7|69268.7|69280.9|69270.9|69286.2|69276.2|69269.2|69259.2|629
1683191100000|2023-05-04 09:05:00|69280.7|69270.7|69260.5|69250.5|69285.2|69275.2|69260.3|69249.4|528
1683191400000|2023-05-04 09:10:00|69260.4|69250.4|69251.3|69241.3|69260.6|69250.6|69248.9|69238.9|505
1683191700000|2023-05-04 09:15:00|69251.4|69241.4|69256.4|69246.4|69265.4|69255.4|69249|69239|441
1683192000000|2023-05-04 09:20:00|69256.3|69246.3|69248.4|69238.4|69257.4|69247.4|69246.9|69236.9|330
1683192300000|2023-05-04 09:25:00|69248.3|69238.3|69247.9|69237.9|69252.9|69242.9|69246.2|69236.2|296
1683192600000|2023-05-04 09:30:00|69247.8|69237.8|69244.9|69234.9|69248.4|69238.4|69242.7|69232.7|273
1683192900000|2023-05-04 09:35:00|69244.8|69234.8|69232.9|69212.9|69244.8|69234.8|69224.4|69208.2|303
1683193200000|2023-05-04 09:40:00|69227.9|69217.9|69244.2|69234.2|69244.4|69234.4|69226.2|69211.5|418
1683193500000|2023-05-04 09:45:00|69245.6|69235.6|69259.1|69249.1|69269|69255.2|69245.6|69235.6|478
1683193800000|2023-05-04 09:50:00|69259.4|69249.4|69242.8|69232.8|69273.4|69254.3|69242.6|69232.6|498
1683194100000|2023-05-04 09:55:00|69242.3|69232.3|69263.9|69253.9|69264.2|69254.2|69236.9|69226.9|591
1683194400000|2023-05-04 10:00:00|69263.8|69253.8|69262.3|69252.3|69268.6|69258.6|69258.7|69244.1|544
1683194700000|2023-05-04 10:05:00|69262.2|69252.2|69270.8|69250.8|69276.5|69261.5|69249.4|69234.1|565
1683195000000|2023-05-04 10:10:00|69270.9|69250.9|69262.2|69242.2|69271.3|69251.3|69254.4|69239.1|574
1683195300000|2023-05-04 10:15:00|69262.4|69242.4|69241.3|69231.3|69262.4|69243.4|69238.1|69227.2|473
1683195600000|2023-05-04 10:20:00|69241.5|69231.5|69241.3|69231.3|69242.4|69231.9|69234.6|69220.8|410
1683195900000|2023-05-04 10:25:00|69241.7|69231.7|69234|69224|69247.2|69236|69231.6|69221.6|403
1683196200000|2023-05-04 10:30:00|69233.9|69223.9|69229.7|69219.7|69235.9|69225.9|69228.7|69218.7|380
1683196500000|2023-05-04 10:35:00|69229.8|69219.8|69232.5|69222.5|69232.5|69222.5|69229.4|69219.4|301
1683196800000|2023-05-04 10:40:00|69232.6|69222.6|69224.2|69214.2|69234.3|69224.3|69224.1|69214.1|322
1683197100000|2023-05-04 10:45:00|69224.1|69214.1|69234.3|69224.3|69235.4|69225.4|69224.1|69214.1|391
1683197400000|2023-05-04 10:50:00|69234.2|69224.2|69209.7|69189.7|69235|69225|69203.8|69189.1|433
1683197700000|2023-05-04 10:55:00|69209.8|69189.8|69197.6|69177.6|69210.3|69193.1|69179|69169|574
1683198000000|2023-05-04 11:00:00|69197.7|69177.7|69189.6|69169.6|69197.7|69183.4|69178|69165.2|413
1683198300000|2023-05-04 11:05:00|69189.5|69169.5|69184.1|69174.1|69191.4|69175.5|69182.1|69169|386
1683198600000|2023-05-04 11:10:00|69184.2|69174.2|69173.6|69163.6|69184.2|69174.2|69172.5|69162.5|401
1683198900000|2023-05-04 11:15:00|69173.5|69163.5|69181.8|69171.8|69182.1|69172.1|69173|69163|377
1683199200000|2023-05-04 11:20:00|69181.9|69171.9|69169.4|69159.4|69182.8|69172.8|69168.3|69158.3|369
1683199500000|2023-05-04 11:25:00|69169.5|69159.5|69158.1|69148.1|69171.2|69161.2|69153.5|69143.5|545
1683199800000|2023-05-04 11:30:00|69158.3|69148.3|69166.2|69156.2|69170|69160|69155|69145|361
1683200100000|2023-05-04 11:35:00|69166.1|69156.1|69165.9|69155.9|69167.2|69157.2|69163.4|69153.4|285
1683200400000|2023-05-04 11:40:00|69166|69156|69163.8|69153.8|69169|69159|69163.1|69153.1|351
1683200700000|2023-05-04 11:45:00|69164|69154|69161.1|69151.1|69164.6|69154.6|69156.3|69146.3|347
1683201000000|2023-05-04 11:50:00|69161.2|69151.2|69163.5|69153.5|69167.4|69153.5|69160.8|69144.9|307
1683201300000|2023-05-04 11:55:00|69163.6|69153.6|69165.5|69155.5|69168.2|69158.2|69160.8|69150.8|290
1683201600000|2023-05-04 12:00:00|69165.3|69155.3|69173.5|69153.5|69180.9|69167.4|69164.9|69153.3|414
1683201900000|2023-05-04 12:05:00|69173.6|69153.6|69168.3|69158.3|69173.6|69160.8|69162.4|69147.9|306
1683202200000|2023-05-04 12:10:00|69168.2|69158.2|69177.5|69157.5|69178.6|69160.5|69167.7|69151.2|401
1683202500000|2023-05-04 12:15:00|69177.3|69157.3|69174.9|69164.9|69191.7|69174|69165.4|69145.4|656
1683202800000|2023-05-04 12:20:00|69175.7|69165.7|69215|69195|69221|69202.5|69174.9|69162.9|667
1683203100000|2023-05-04 12:25:00|69215.2|69195.2|69229.1|69209.1|69231|69211|69211.1|69194.6|477
1683203400000|2023-05-04 12:30:00|69229.2|69209.2|69216.2|69196.2|69256|69241.3|69213.2|69193.2|766
1683203700000|2023-05-04 12:35:00|69215.1|69195.1|69242.4|69222.4|69258|69238|69200.1|69180.1|667
1683204000000|2023-05-04 12:40:00|69242.5|69222.5|69228|69208|69251.6|69232.2|69227.7|69207.7|549
1683204300000|2023-05-04 12:45:00|69228.1|69208.1|69244.8|69224.8|69251|69231|69226.4|69206.4|633
1683204600000|2023-05-04 12:50:00|69244.9|69224.9|69259.3|69239.3|69262.1|69246.2|69238.3|69218.3|558
1683204900000|2023-05-04 12:55:00|69259.5|69239.5|69273.5|69253.5|69275.4|69260.7|69255.1|69235.1|680
1683205200000|2023-05-04 13:00:00|69273.4|69253.4|69264.1|69244.1|69289.1|69274.3|69248|69235.9|894
1683205500000|2023-05-04 13:05:00|69264.3|69244.3|69247.9|69227.9|69271|69251|69241.9|69221.9|797
1683205800000|2023-05-04 13:10:00|69249.6|69229.6|69265.4|69245.4|69272.8|69252.8|69249.6|69229.6|720
1683206100000|2023-05-04 13:15:00|69265.2|69245.2|69261.6|69251.6|69273.2|69258.7|69254.9|69234.9|637
1683206400000|2023-05-04 13:20:00|69261.7|69251.7|69258.2|69238.2|69274.4|69257.9|69251.2|69233|610
1683206700000|2023-05-04 13:25:00|69258.1|69238.1|69252.5|69242.5|69264.5|69254.5|69250|69230|581
1683207000000|2023-05-04 13:30:00|69252.8|69242.8|69236.5|69226.5|69259.6|69245.7|69231.3|69221.1|668
1683207300000|2023-05-04 13:35:00|69236.4|69226.4|69231.7|69221.7|69242|69228.2|69223.5|69208.6|654
1683207600000|2023-05-04 13:40:00|69231.8|69221.8|69249.2|69239.2|69255.2|69245.2|69226.8|69216.8|584
1683207900000|2023-05-04 13:45:00|69249.6|69239.6|69248.4|69228.4|69265.7|69248|69241.1|69225.2|711
1683208200000|2023-05-04 13:50:00|69248.3|69228.3|69223.8|69213.8|69251.7|69231.7|69223.4|69213.4|676
1683208500000|2023-05-04 13:55:00|69223.9|69213.9|69216.5|69196.5|69227.9|69216.9|69207.6|69193.9|601
1683208800000|2023-05-04 14:00:00|69216.6|69196.6|69207.9|69197.9|69229.7|69212.7|69200|69185.7|570
1683209100000|2023-05-04 14:05:00|69208|69198|69219.2|69209.2|69219.2|69209.2|69202.2|69192.2|570
1683209400000|2023-05-04 14:10:00|69219.3|69209.3|69231.6|69221.6|69232.8|69222.8|69219.2|69209.2|603
1683209700000|2023-05-04 14:15:00|69231.5|69221.5|69204.7|69194.7|69235.1|69225.1|69204.4|69194.4|833
1683210000000|2023-05-04 14:20:00|69205.2|69195.2|69190.5|69180.5|69211.4|69201.4|69187.3|69177.3|716
1683210300000|2023-05-04 14:25:00|69190.6|69180.6|69184.1|69174.1|69190.7|69180.7|69170.6|69160.6|599
1683210600000|2023-05-04 14:30:00|69183.8|69173.8|69146.6|69136.6|69186.4|69176.4|69145.8|69135.8|689
1683210900000|2023-05-04 14:35:00|69146.9|69136.9|69165.2|69155.2|69171.6|69161.6|69146.4|69136.4|759
1683211200000|2023-05-04 14:40:00|69165.4|69155.4|69165.7|69155.7|69173.2|69163.2|69160.8|69150.8|712
1683211500000|2023-05-04 14:45:00|69165.9|69155.9|69176.3|69166.3|69192.5|69182.5|69165.9|69155.9|881
1683211800000|2023-05-04 14:50:00|69177|69167|69168.2|69148.2|69178.9|69168.9|69156.6|69146.6|827
1683212100000|2023-05-04 14:55:00|69167.5|69147.5|69179.6|69169.6|69198.5|69184.1|69167|69147|859
1683212400000|2023-05-04 15:00:00|69179.5|69169.5|69191.1|69181.1|69194.8|69184.8|69175.3|69165.3|629
1683212700000|2023-05-04 15:05:00|69191.2|69181.2|69212.2|69202.2|69212.7|69202.7|69191.1|69181.1|565
1683213000000|2023-05-04 15:10:00|69212|69202|69219.1|69209.1|69223.9|69213.9|69210.6|69200.6|532
1683213300000|2023-05-04 15:15:00|69219.2|69209.2|69217.2|69207.2|69231.7|69221.7|69211.2|69201.2|586
1683213600000|2023-05-04 15:20:00|69217.1|69207.1|69219.3|69209.3|69229|69219|69216.4|69206.4|491
1683213900000|2023-05-04 15:25:00|69219.5|69209.5|69218.6|69208.6|69221.7|69211.7|69208.4|69198.4|539
1683214200000|2023-05-04 15:30:00|69218.7|69208.7|69212.6|69202.6|69220.2|69210.2|69205.8|69195.8|537
1683214500000|2023-05-04 15:35:00|69212.1|69202.1|69199.9|69189.9|69213.8|69203.8|69199.4|69189.4|468
1683214800000|2023-05-04 15:40:00|69200|69190|69191.9|69181.9|69201.7|69191.7|69187.7|69177.7|436
1683215100000|2023-05-04 15:45:00|69192|69182|69188.2|69178.2|69201.1|69191.1|69185.7|69175.7|535
1683215400000|2023-05-04 15:50:00|69188.1|69178.1|69191.6|69181.6|69192.9|69182.9|69180.1|69170.1|525
1683215700000|2023-05-04 15:55:00|69192.4|69182.4|69189.9|69179.9|69197.3|69187.3|69188|69178|488
1683216000000|2023-05-04 16:00:00|69190|69180|69175.2|69165.2|69191|69181|69171.6|69161.6|487
1683216300000|2023-05-04 16:05:00|69175.1|69165.1|69148.4|69138.4|69175.5|69165.5|69148.3|69136.5|457
1683216600000|2023-05-04 16:10:00|69148.5|69138.5|69154.1|69144.1|69155.9|69145.9|69147.4|69137.4|415
1683216900000|2023-05-04 16:15:00|69154.3|69144.3|69162.3|69152.3|69167.2|69157.2|69146.8|69136.8|507
1683217200000|2023-05-04 16:20:00|69162.2|69152.2|69160.9|69150.9|69170.6|69160.6|69160.9|69150.9|464
1683217500000|2023-05-04 16:25:00|69161|69151|69160.4|69150.4|69169.4|69159.4|69158.8|69148.8|448
1683217800000|2023-05-04 16:30:00|69160.3|69150.3|69151.7|69141.7|69160.3|69150.3|69151.1|69141.1|456
1683218100000|2023-05-04 16:35:00|69151.8|69141.8|69147.6|69137.6|69158.3|69148.3|69147.6|69137.6|381
1683218400000|2023-05-04 16:40:00|69147.5|69137.5|69144.6|69134.6|69148.3|69138.3|69142.5|69132.5|329
1683218700000|2023-05-04 16:45:00|69144.4|69134.4|69142.2|69132.2|69147.6|69137.6|69141.3|69131.3|376
1683219000000|2023-05-04 16:50:00|69142.1|69132.1|69146.6|69136.6|69148.2|69138.2|69140.3|69130.3|277
1683219300000|2023-05-04 16:55:00|69146.7|69136.7|69141.3|69131.3|69150.4|69140.4|69140.4|69130.4|266
1683219600000|2023-05-04 17:00:00|69141.4|69131.4|69150.7|69140.7|69150.7|69140.7|69141.4|69131.4|315
1683219900000|2023-05-04 17:05:00|69150.9|69140.9|69151.9|69141.9|69161.7|69151.7|69148.8|69138.8|413
1683220200000|2023-05-04 17:10:00|69151.8|69141.8|69147.9|69137.9|69155|69145|69147.5|69137.5|287
1683220500000|2023-05-04 17:15:00|69148|69138|69146.3|69136.3|69148|69138|69143.1|69133.1|286
1683220800000|2023-05-04 17:20:00|69146.2|69136.2|69152.8|69142.8|69153.7|69143.7|69145.9|69135.9|271
1683221100000|2023-05-04 17:25:00|69152.7|69142.7|69161.8|69151.8|69162.1|69152.1|69150.7|69140.7|278
1683221400000|2023-05-04 17:30:00|69161.7|69151.7|69164|69154|69173.4|69161.1|69160.8|69150.8|387
1683221700000|2023-05-04 17:35:00|69164.1|69154.1|69161.6|69151.6|69164.2|69154.2|69155.9|69145.9|373
1683222000000|2023-05-04 17:40:00|69161.5|69151.5|69150.9|69140.9|69161.7|69151.7|69150.2|69136.3|326
1683222300000|2023-05-04 17:45:00|69150.8|69140.8|69152.7|69142.7|69157.5|69142.7|69146.4|69135.2|370
1683222600000|2023-05-04 17:50:00|69152.6|69142.6|69153.2|69143.2|69153.5|69143.5|69150.4|69140.4|395
1683222900000|2023-05-04 17:55:00|69153.1|69143.1|69152.9|69142.9|69155.3|69145.3|69148.1|69138.1|456
1683223200000|2023-05-04 18:00:00|69153.2|69143.2|69184.4|69164.4|69188.1|69178.1|69153.2|69143.2|432
1683223500000|2023-05-04 18:05:00|69184.6|69164.6|69178.6|69168.6|69187.8|69171|69176.4|69163.2|360
1683223800000|2023-05-04 18:10:00|69178.7|69168.7|69182.4|69172.4|69182.6|69172.6|69178.3|69168.3|317
1683224100000|2023-05-04 18:15:00|69182.5|69172.5|69183.1|69173.1|69185.2|69175.2|69174.1|69164.1|428
1683224400000|2023-05-04 18:20:00|69183.3|69173.3|69190|69180|69198.3|69182.8|69180.2|69170.2|351
1683224700000|2023-05-04 18:25:00|69189.8|69179.8|69191.1|69181.1|69191.6|69181.6|69185.3|69175.3|363
1683225000000|2023-05-04 18:30:00|69191.2|69181.2|69189|69179|69192.3|69182.3|69187|69177|392
1683225300000|2023-05-04 18:35:00|69189.1|69179.1|69178.2|69168.2|69189.4|69179.4|69177.2|69167.2|348
1683225600000|2023-05-04 18:40:00|69177.8|69167.8|69175|69165|69181.5|69167.9|69172.2|69156|417
1683225900000|2023-05-04 18:45:00|69175.1|69165.1|69178.6|69168.6|69181.4|69171.4|69174.7|69164.7|394
1683226200000|2023-05-04 18:50:00|69178.7|69168.7|69184.2|69164.2|69185.7|69171|69174.6|69160|356
1683226500000|2023-05-04 18:55:00|69184.1|69164.1|69176.9|69166.9|69184.5|69170.5|69175.2|69163.6|322
1683226800000|2023-05-04 19:00:00|69176.8|69166.8|69176.7|69166.7|69178|69168|69175.4|69165.4|427
1683227100000|2023-05-04 19:05:00|69176.6|69166.6|69179.2|69169.2|69181.1|69171.1|69175.3|69165.3|402
1683227400000|2023-05-04 19:10:00|69179.3|69169.3|69181|69171|69182|69172|69176.3|69166.3|318
1683227700000|2023-05-04 19:15:00|69181.1|69171.1|69186.9|69176.9|69187.4|69177.4|69181.1|69171.1|267
1683228000000|2023-05-04 19:20:00|69187|69177|69183.1|69173.1|69189.7|69177.3|69182.3|69167.7|371
1683228300000|2023-05-04 19:25:00|69182.9|69172.9|69185.7|69175.7|69187.4|69177.4|69182.7|69172.7|405
1683228600000|2023-05-04 19:30:00|69185.3|69175.3|69182.2|69172.2|69185.4|69175.4|69182|69172|290
1683228900000|2023-05-04 19:35:00|69182.3|69172.3|69182.9|69172.9|69183|69173|69181|69171|279
1683229200000|2023-05-04 19:40:00|69182.6|69172.6|69182.4|69172.4|69183.7|69173.7|69181.2|69171.2|424
1683229500000|2023-05-04 19:45:00|69182.3|69172.3|69190.7|69170.7|69191.8|69176.4|69182.3|69170.2|317
1683229800000|2023-05-04 19:50:00|69190.9|69170.9|69190.8|69170.8|69191.5|69178|69185.7|69170|435
1683230100000|2023-05-04 19:55:00|69190.9|69170.9|69189.9|69169.9|69191.7|69171.7|69189.2|69169.2|492
1683230400000|2023-05-04 20:00:00|69190|69170|69197.9|69177.9|69197.9|69177.9|69189.8|69169.8|312
1683230700000|2023-05-04 20:05:00|69197.6|69177.6|69180.1|69160.1|69197.9|69177.9|69178.1|69158.1|186
1683231000000|2023-05-04 20:10:00|69180.2|69160.2|69178.9|69158.9|69180.3|69160.3|69177.9|69157.9|104
1683231300000|2023-05-04 20:15:00|69179|69159|69178.9|69158.9|69179.9|69159.9|69178.6|69158.6|113
1683231600000|2023-05-04 20:20:00|69179.1|69159.1|69178.9|69158.9|69179.3|69159.3|69178.3|69158.3|99
1683231900000|2023-05-04 20:25:00|69179|69159|69179.2|69159.2|69179.9|69159.9|69178.8|69158.8|125
1683232200000|2023-05-04 20:30:00|69178.9|69158.9|69178.3|69158.3|69179.9|69159.9|69177.5|69157.5|136
1683232500000|2023-05-04 20:35:00|69178.4|69158.4|69179.6|69159.6|69179.6|69159.6|69177.9|69157.9|80
1683232800000|2023-05-04 20:40:00|69179.9|69159.9|69176.8|69156.8|69180.9|69160.9|69176.8|69156.8|50
1683233100000|2023-05-04 20:45:00|69176.7|69156.7|69176|69156|69177.1|69157.1|69175.6|69155.6|36
1683233400000|2023-05-04 20:50:00|69176.1|69156.1|69178.6|69158.6|69179.5|69159.5|69175.1|69155.1|68
1683233700000|2023-05-04 20:55:00|69178.7|69158.7|69192.2|69130.3|69206.3|69164|69175.1|69129.5|192
1683234000000|2023-05-04 21:00:00|69202.9|69118.9|69233.7|69114.7|69235.9|69121.5|69198.3|69106.7|197
1683234300000|2023-05-04 21:05:00|69241.4|69122.4|69232|69115.7|69247.2|69128.2|69231.7|69112.7|144
1683234600000|2023-05-04 21:10:00|69232.5|69114.9|69246.8|69127.8|69249.5|69130.5|69224.3|69114.5|482
1683234900000|2023-05-04 21:15:00|69245.3|69126.3|69232.7|69121.8|69249.7|69130.7|69224|69112.7|1136
1683235200000|2023-05-04 21:20:00|69231.6|69121.5|69224.8|69126.7|69247.4|69128.4|69224.3|69116.5|748
1683235500000|2023-05-04 21:25:00|69224.7|69126.8|69226|69125.4|69226.1|69133.1|69221.4|69125.4|23
1683235800000|2023-05-04 21:30:00|69225.9|69125.5|69223.7|69125.8|69228.7|69127.1|69222.6|69120.1|105
1683236100000|2023-05-04 21:35:00|69223.8|69125.7|69223.2|69125.3|69228.2|69126.1|69221.9|69120.3|94
1683236400000|2023-05-04 21:40:00|69223.1|69125.2|69218.6|69128.6|69227.8|69129|69218.6|69120.4|78
1683236700000|2023-05-04 21:45:00|69218.3|69128.9|69222.9|69129.2|69222.9|69130.9|69218.3|69127.9|95
1683237000000|2023-05-04 21:50:00|69223.1|69129.1|69218.1|69137.8|69223.1|69138.4|69217.8|69129|32
1683237300000|2023-05-04 21:55:00|69218.4|69137.5|69214.3|69140.6|69224|69142.1|69211.6|69124.9|47
1683237600000|2023-05-04 22:00:00|69214.4|69131.7|69233.3|69131.4|69238.2|69142.9|69210.3|69126.4|185
1683237900000|2023-05-04 22:05:00|69227.6|69131.3|69224.2|69129.4|69228.8|69139.8|69221.6|69125.9|60
1683238200000|2023-05-04 22:10:00|69222.5|69134.2|69224.2|69136.4|69226.7|69147.7|69219.2|69131.2|95
1683238500000|2023-05-04 22:15:00|69224.3|69136.5|69225.9|69144.7|69228.5|69146.2|69222|69131.5|58
1683238800000|2023-05-04 22:20:00|69225.8|69144.8|69216.6|69127.1|69226.6|69145.9|69214.8|69125.8|150
1683239100000|2023-05-04 22:25:00|69216.4|69127|69203.4|69140.6|69231.7|69143.8|69191.3|69122.6|224
1683239400000|2023-05-04 22:30:00|69203.5|69140.7|69193.8|69152.2|69208.1|69152.7|69193.8|69139.9|213
1683239700000|2023-05-04 22:35:00|69197.5|69148.4|69201.4|69147.7|69211.9|69151.6|69193.2|69143.9|97
1683240000000|2023-05-04 22:40:00|69201|69149.1|69198.5|69146.8|69202.7|69152.8|69193.6|69144.2|90
1683240300000|2023-05-04 22:45:00|69198.3|69146.9|69197.3|69141.2|69200.8|69150|69193.6|69139.3|61
1683240600000|2023-05-04 22:50:00|69197.4|69141|69196.5|69146.5|69199.4|69147.5|69195.8|69140.6|41
1683240900000|2023-05-04 22:55:00|69196.2|69147.9|69199.4|69140.9|69200.9|69147.9|69194.9|69140.9|58
1683241200000|2023-05-04 23:00:00|69198.3|69142|69204.4|69148.2|69209.1|69152.2|69195.5|69140.9|163
1683241500000|2023-05-04 23:05:00|69204.3|69147.8|69205.6|69144.6|69208.5|69149.4|69200|69141.9|102
1683241800000|2023-05-04 23:10:00|69205.7|69144.5|69205.2|69140.3|69208.5|69147.9|69200.8|69139.2|133
1683242100000|2023-05-04 23:15:00|69205|69140.2|69204.3|69152.3|69210.1|69152.4|69201|69140.2|118
1683242400000|2023-05-04 23:20:00|69204.4|69152.2|69207|69151.3|69211.2|69153.2|69202.2|69148.1|153
1683242700000|2023-05-04 23:25:00|69209.3|69148.7|69183.9|69139.2|69209.3|69149.5|69183.8|69132.2|175
1683243000000|2023-05-04 23:30:00|69184.8|69140.4|69187.6|69145|69191.5|69148.7|69181.7|69134|102
1683243300000|2023-05-04 23:35:00|69184.3|69151.1|69187.5|69145.5|69203.3|69151.1|69184.3|69142.3|516
1683243600000|2023-05-04 23:40:00|69187|69146.4|69181.2|69142.5|69199.7|69149.6|69181.2|69142.2|401
1683243900000|2023-05-04 23:45:00|69181.1|69142|69175.5|69155.5|69185.1|69162.3|69171.1|69142|695
1683244200000|2023-05-04 23:50:00|69175.3|69155.3|69173.6|69153.6|69176.5|69156.5|69170.6|69150.6|510
1683244500000|2023-05-04 23:55:00|69173.7|69153.7|69172.2|69152.2|69174.2|69154.2|69170.9|69150.9|289
1683244800000|2023-05-05 00:00:00|69172.3|69152.3|69172.6|69152.6|69174.7|69154.7|69166|69146|403
1683245100000|2023-05-05 00:05:00|69172.7|69152.7|69184.8|69164.8|69191.2|69171.2|69172.6|69152.6|329
1683245400000|2023-05-05 00:10:00|69184.7|69164.7|69183.9|69163.9|69185.9|69165.9|69183.6|69163.6|160
1683245700000|2023-05-05 00:15:00|69183.8|69163.8|69184.4|69164.4|69185.9|69165.9|69182.8|69162.8|176
1683246000000|2023-05-05 00:20:00|69184.5|69164.5|69185.6|69165.6|69186.7|69169.1|69177.9|69162.8|255
1683246300000|2023-05-05 00:25:00|69185.5|69165.5|69177.8|69157.8|69185.5|69165.5|69177.4|69157.4|241
1683246600000|2023-05-05 00:30:00|69178|69158|69173.8|69153.8|69178|69158|69172.2|69152.2|223
1683246900000|2023-05-05 00:35:00|69173.9|69153.9|69174.1|69154.1|69175.3|69155.3|69173.1|69153.1|170
1683247200000|2023-05-05 00:40:00|69174|69154|69144.3|69124.3|69175.1|69155.1|69144.1|69124.1|299
1683247500000|2023-05-05 00:45:00|69144.2|69124.2|69142.9|69122.9|69145.5|69126.4|69135.9|69117.2|269
1683247800000|2023-05-05 00:50:00|69142.8|69122.8|69142.1|69122.1|69145.9|69129.1|69139.1|69119.3|198
1683248100000|2023-05-05 00:55:00|69142|69122|69146.9|69126.9|69149.2|69129.2|69142|69122|260
1683248400000|2023-05-05 01:00:00|69147|69127|69125.6|69105.6|69147|69127|69121.6|69101.6|428
1683248700000|2023-05-05 01:05:00|69125.5|69105.5|69115.8|69105.8|69128|69108|69115.7|69099.5|260
1683249000000|2023-05-05 01:10:00|69115.5|69105.5|69100.5|69080.5|69120.6|69106.2|69098.7|69078.7|427
1683249300000|2023-05-05 01:15:00|69100.3|69080.3|69110.4|69090.4|69110.6|69096.2|69096|69076|457
1683249600000|2023-05-05 01:20:00|69110.3|69090.3|69106.9|69096.9|69116.4|69103.3|69104.9|69088.4|381
1683249900000|2023-05-05 01:25:00|69106.8|69096.8|69122.5|69102.5|69123.5|69110.7|69100.1|69090.1|449
1683250200000|2023-05-05 01:30:00|69122.6|69102.6|69117.2|69107.2|69122.8|69107.2|69097.5|69084.1|535
1683250500000|2023-05-05 01:35:00|69117.1|69107.1|69125.6|69105.6|69146.7|69126.7|69112.8|69100.5|577
1683250800000|2023-05-05 01:40:00|69125.5|69105.5|69129.7|69109.7|69142.1|69122.1|69121|69102.7|488
1683251100000|2023-05-05 01:45:00|69129.8|69109.8|69151.9|69141.9|69170.6|69156|69129.7|69109.7|602
1683251400000|2023-05-05 01:50:00|69151.8|69141.8|69144.3|69134.3|69160.1|69150.1|69144.2|69129.3|507
1683251700000|2023-05-05 01:55:00|69144.4|69134.4|69159.5|69149.5|69162.1|69152.1|69143.2|69133.2|407
1683252000000|2023-05-05 02:00:00|69160.1|69150.1|69159.6|69149.6|69164.5|69154.5|69149.4|69139.4|464
1683252300000|2023-05-05 02:05:00|69159.8|69149.8|69180.3|69170.3|69180.3|69170.3|69159.8|69149.8|374
1683252600000|2023-05-05 02:10:00|69180.4|69170.4|69203.6|69193.6|69211.9|69201.9|69176.4|69166.4|467
1683252900000|2023-05-05 02:15:00|69203.7|69193.7|69184.2|69174.2|69209.9|69199.9|69180.4|69165.3|469
1683253200000|2023-05-05 02:20:00|69184.1|69174.1|69172.9|69162.9|69193.8|69183.8|69171.5|69161.5|381
1683253500000|2023-05-05 02:25:00|69173.1|69163.1|69192.9|69182.9|69193.2|69183.2|69173.1|69163.1|360
1683253800000|2023-05-05 02:30:00|69193.7|69183.7|69206.1|69196.1|69211.1|69201.1|69193.7|69183.7|507
1683254100000|2023-05-05 02:35:00|69206.2|69196.2|69200.8|69190.8|69206.9|69196.9|69193.8|69183.8|374
1683254400000|2023-05-05 02:40:00|69200.9|69190.9|69186.5|69176.5|69201.6|69191.6|69185.4|69175.4|300
1683254700000|2023-05-05 02:45:00|69186.6|69176.6|69174.9|69164.9|69193.3|69183.3|69172.1|69162.1|331
1683255000000|2023-05-05 02:50:00|69175|69165|69178.6|69168.6|69179.3|69169.3|69168.2|69158.2|380
1683255300000|2023-05-05 02:55:00|69178.7|69168.7|69184.4|69174.4|69187.5|69177.5|69173.1|69163.1|443
1683255600000|2023-05-05 03:00:00|69184.8|69174.8|69169.1|69159.1|69187.1|69177.1|69168.4|69158.4|371
1683255900000|2023-05-05 03:05:00|69168.7|69158.7|69172.8|69152.8|69177|69167|69167.5|69151.5|379
1683256200000|2023-05-05 03:10:00|69172.9|69152.9|69164.9|69144.9|69174.2|69160.6|69159.9|69144.2|273
1683256500000|2023-05-05 03:15:00|69165|69145|69147.7|69127.7|69165.4|69147.8|69137.4|69126.7|350
1683256800000|2023-05-05 03:20:00|69147.8|69127.8|69135.7|69125.7|69147.8|69136.6|69130|69120|287
1683257100000|2023-05-05 03:25:00|69135.8|69125.8|69143|69133|69151.1|69141.1|69128.6|69113.8|370
1683257400000|2023-05-05 03:30:00|69143.1|69133.1|69138.5|69128.5|69143.1|69133.1|69122.1|69112.1|324
1683257700000|2023-05-05 03:35:00|69138.6|69128.6|69150.9|69140.9|69160.3|69147.3|69138.5|69128.5|350
1683258000000|2023-05-05 03:40:00|69150.8|69140.8|69151.9|69141.9|69156.2|69146.2|69147.7|69137.7|270
1683258300000|2023-05-05 03:45:00|69151.8|69141.8|69145.1|69135.1|69155.8|69145.8|69141.9|69131.9|231
1683258600000|2023-05-05 03:50:00|69145|69135|69133.7|69123.7|69146.4|69136|69133.5|69123|349
1683258900000|2023-05-05 03:55:00|69133.6|69123.6|69139.4|69129.4|69146|69132.6|69133.5|69123.5|302
1683259200000|2023-05-05 04:00:00|69139.3|69129.3|69135.4|69125.4|69146.8|69136.8|69134.2|69124.2|264
1683259500000|2023-05-05 04:05:00|69135.5|69125.5|69137.6|69127.6|69141.6|69131.6|69135.3|69125.3|190
1683259800000|2023-05-05 04:10:00|69137.5|69127.5|69143.8|69133.8|69144.9|69134.9|69137|69127|199
1683260100000|2023-05-05 04:15:00|69143.9|69133.9|69139.9|69129.9|69146.3|69136.3|69139.5|69129.5|164
1683260400000|2023-05-05 04:20:00|69140|69130|69138.3|69128.3|69144.3|69130.1|69138.1|69123.1|121
1683260700000|2023-05-05 04:25:00|69138.2|69128.2|69135.9|69125.9|69139.1|69129.1|69135.5|69125.5|113
1683261000000|2023-05-05 04:30:00|69135.5|69125.5|69126.9|69116.9|69136.7|69126.7|69126.6|69116.6|203
1683261300000|2023-05-05 04:35:00|69126.8|69116.8|69133.2|69123.2|69134.4|69124.4|69126.7|69116.7|133
1683261600000|2023-05-05 04:40:00|69133.1|69123.1|69128.7|69118.7|69133.2|69123.2|69126.5|69116.5|220
1683261900000|2023-05-05 04:45:00|69128.6|69118.6|69127.1|69117.1|69128.9|69118.9|69126.1|69116.1|159
1683262200000|2023-05-05 04:50:00|69126.8|69116.8|69130.6|69120.6|69131.3|69121.3|69126.7|69116.7|222
1683262500000|2023-05-05 04:55:00|69130.7|69120.7|69129.7|69119.7|69131.4|69121.4|69125.6|69115.6|197
1683262800000|2023-05-05 05:00:00|69129.8|69119.8|69136.1|69126.1|69136.1|69126.1|69124.2|69114.2|322
1683263100000|2023-05-05 05:05:00|69137.6|69127.6|69139.4|69129.4|69141.8|69131.8|69128|69118|248
1683263400000|2023-05-05 05:10:00|69139.3|69129.3|69129|69119|69145.3|69133.1|69127.7|69117.7|220
1683263700000|2023-05-05 05:15:00|69128.9|69118.9|69136.7|69126.7|69139.4|69129.4|69128.1|69118.1|222
1683264000000|2023-05-05 05:20:00|69136.6|69126.6|69136.6|69126.6|69143.7|69133.7|69128.4|69118.4|366
1683264300000|2023-05-05 05:25:00|69136.5|69126.5|69130.8|69120.8|69138.2|69128.2|69128.9|69118.9|293
1683264600000|2023-05-05 05:30:00|69131|69121|69137.1|69127.1|69145|69135|69128.5|69118.5|379
1683264900000|2023-05-05 05:35:00|69137.2|69127.2|69147.9|69137.9|69150.8|69140.8|69134.6|69124.6|315
1683265200000|2023-05-05 05:40:00|69147.8|69137.8|69173.1|69153.1|69173.6|69158.4|69147.8|69137.8|342
1683265500000|2023-05-05 05:45:00|69173.2|69153.2|69167.4|69157.4|69180.8|69169.6|69167.1|69153.1|323
1683265800000|2023-05-05 05:50:00|69167.7|69157.7|69184.6|69174.6|69188.1|69178.1|69167.7|69157.7|351
1683266100000|2023-05-05 05:55:00|69184|69174|69174.4|69164.4|69184.4|69174.4|69173.3|69163.3|376
1683266400000|2023-05-05 06:00:00|69174.3|69164.3|69172.5|69162.5|69184|69168.7|69162.5|69151.7|490
1683266700000|2023-05-05 06:05:00|69172.4|69162.4|69177.7|69167.7|69189.1|69179.1|69172.4|69162.4|471
1683267000000|2023-05-05 06:10:00|69177.6|69167.6|69176.3|69166.3|69180.3|69170.3|69170.1|69160.1|484
1683267300000|2023-05-05 06:15:00|69176.2|69166.2|69184.3|69174.3|69184.7|69174.7|69175.5|69165.5|436
1683267600000|2023-05-05 06:20:00|69184.4|69174.4|69188.8|69178.8|69198.5|69188.5|69183|69173|498
1683267900000|2023-05-05 06:25:00|69188.7|69178.7|69185.7|69175.7|69188.9|69178.9|69181.4|69171.4|283
1683268200000|2023-05-05 06:30:00|69185.9|69175.9|69169|69159|69186.5|69176.5|69165.7|69155.7|408
1683268500000|2023-05-05 06:35:00|69169.1|69159.1|69168.9|69158.9|69173.1|69163.1|69166|69156|505
1683268800000|2023-05-05 06:40:00|69168.6|69158.6|69163.9|69153.9|69170.6|69160.6|69157.9|69147.9|515
1683269100000|2023-05-05 06:45:00|69163.8|69153.8|69158.7|69148.7|69171.9|69161.9|69157.2|69147.2|575
1683269400000|2023-05-05 06:50:00|69158.6|69148.6|69146.4|69136.4|69158.6|69148.6|69139.3|69129.3|617
1683269700000|2023-05-05 06:55:00|69146.2|69136.2|69141.2|69131.2|69148.6|69138.6|69136.7|69126.7|434
1683270000000|2023-05-05 07:00:00|69141.5|69131.5|69160.6|69150.6|69163.2|69153.2|69137.2|69127.2|592
1683270300000|2023-05-05 07:05:00|69160.5|69150.5|69175.5|69165.5|69184.9|69169.2|69160.5|69150.5|551
1683270600000|2023-05-05 07:10:00|69175.4|69165.4|69183.9|69173.9|69184.1|69174.1|69168.9|69158.9|500
1683270900000|2023-05-05 07:15:00|69183.8|69173.8|69180.7|69170.7|69184.3|69174.3|69171.9|69161.9|512
1683271200000|2023-05-05 07:20:00|69180.9|69170.9|69184.2|69174.2|69194.7|69184.7|69180.1|69167.9|452
1683271500000|2023-05-05 07:25:00|69184.1|69174.1|69163.1|69153.1|69185.1|69175.1|69162.9|69152.9|570
1683271800000|2023-05-05 07:30:00|69163|69153|69175|69165|69176.7|69166.7|69162.6|69152.6|497
1683272100000|2023-05-05 07:35:00|69175.2|69165.2|69192.5|69182.5|69196.3|69186.3|69174.7|69164.7|515
1683272400000|2023-05-05 07:40:00|69192.3|69182.3|69175.8|69165.8|69193|69183|69175|69165|490
1683272700000|2023-05-05 07:45:00|69175.7|69165.7|69156.3|69146.3|69177.2|69167.2|69155.5|69145.5|477
1683273000000|2023-05-05 07:50:00|69156.4|69146.4|69163.7|69153.7|69164.6|69154.6|69156.1|69146.1|474
1683273300000|2023-05-05 07:55:00|69163.9|69153.9|69180|69170|69182.3|69172.3|69162.7|69152.7|419
1683273600000|2023-05-05 08:00:00|69179.9|69169.9|69178.2|69168.2|69182.6|69172.6|69162.5|69152.5|575
1683273900000|2023-05-05 08:05:00|69178.5|69168.5|69177|69167|69179|69169|69173.4|69163.4|457
1683274200000|2023-05-05 08:10:00|69177.1|69167.1|69174.7|69164.7|69178.6|69168.6|69173.5|69163.5|416
1683274500000|2023-05-05 08:15:00|69174.8|69164.8|69177.2|69167.2|69178|69168|69172.2|69162.2|407
1683274800000|2023-05-05 08:20:00|69177.1|69167.1|69176.3|69166.3|69179.9|69169.9|69174|69164|443
1683275100000|2023-05-05 08:25:00|69176.2|69166.2|69167.7|69157.7|69176.2|69166.2|69167.3|69157.3|325
1683275400000|2023-05-05 08:30:00|69167.8|69157.8|69157.8|69147.8|69168.9|69158.9|69152.4|69142.4|483
1683275700000|2023-05-05 08:35:00|69157.9|69147.9|69153.9|69143.9|69158.9|69148.9|69153.7|69143.7|404
1683276000000|2023-05-05 08:40:00|69153.8|69143.8|69162.5|69152.5|69163.8|69153.8|69153.7|69143.7|335
1683276300000|2023-05-05 08:45:00|69162.6|69152.6|69177.2|69167.2|69178.7|69168.7|69162.1|69152.1|366
1683276600000|2023-05-05 08:50:00|69177.1|69167.1|69173.1|69163.1|69179.3|69169.3|69172.2|69162.2|430
1683276900000|2023-05-05 08:55:00|69173.3|69163.3|69173.5|69163.5|69175.4|69165.4|69171.3|69161.3|350
1683277200000|2023-05-05 09:00:00|69173.4|69163.4|69191.7|69181.7|69197.4|69187.4|69173.3|69163.3|406
1683277500000|2023-05-05 09:05:00|69190.5|69180.5|69178|69168|69191.9|69181.9|69177.9|69167.9|449
1683277800000|2023-05-05 09:10:00|69178.2|69168.2|69180.4|69170.4|69184.1|69174.1|69176.4|69166.4|438
1683278100000|2023-05-05 09:15:00|69180.5|69170.5|69174.8|69164.8|69180.5|69170.5|69172.2|69162.2|489
1683278400000|2023-05-05 09:20:00|69174.9|69164.9|69173.6|69163.6|69179.7|69169.7|69170.8|69160.8|371
1683278700000|2023-05-05 09:25:00|69173.7|69163.7|69187.1|69177.1|69188|69178|69172.6|69162.6|393
1683279000000|2023-05-05 09:30:00|69187.2|69177.2|69190.8|69180.8|69191.9|69181.9|69184.8|69174.8|430
1683279300000|2023-05-05 09:35:00|69190.9|69180.9|69167.7|69157.7|69196.2|69186.2|69167.3|69157.3|351
1683279600000|2023-05-05 09:40:00|69167.8|69157.8|69168.1|69158.1|69173.8|69163.8|69163.1|69150.2|455
1683279900000|2023-05-05 09:45:00|69168.2|69158.2|69164.1|69154.1|69169.5|69159.5|69164.1|69154.1|388
1683280200000|2023-05-05 09:50:00|69164.3|69154.3|69157.3|69147.3|69165.5|69155.5|69157|69147|200
1683280500000|2023-05-05 09:55:00|69157.1|69147.1|69139.1|69129.1|69157.1|69147.1|69138.6|69128.6|335
1683280800000|2023-05-05 10:00:00|69139|69129|69138.1|69128.1|69141.9|69131.9|69137.7|69127.7|282
1683281100000|2023-05-05 10:05:00|69137.8|69127.8|69131.3|69121.3|69139.8|69129.8|69121.3|69103.6|337
1683281400000|2023-05-05 10:10:00|69132.8|69122.8|69137.9|69117.9|69138.8|69125.8|69125.2|69108|503
1683281700000|2023-05-05 10:15:00|69138|69128|69142.3|69132.3|69147.6|69132.5|69130.5|69115.1|377
1683282000000|2023-05-05 10:20:00|69142.4|69132.4|69140.7|69130.7|69151.1|69141.1|69139.3|69129.3|413
1683282300000|2023-05-05 10:25:00|69140.6|69130.6|69147.8|69127.8|69148.1|69132.3|69140.2|69126.4|281
1683282600000|2023-05-05 10:30:00|69147.3|69127.3|69147|69137|69149.6|69137.3|69144|69127.3|226
1683282900000|2023-05-05 10:35:00|69146.9|69136.9|69145|69135|69148.8|69138.8|69144.2|69134.2|261
1683283200000|2023-05-05 10:40:00|69145.5|69135.5|69143.1|69133.1|69148.6|69138.6|69138|69128|275
1683283500000|2023-05-05 10:45:00|69143|69133|69137.9|69127.9|69148.1|69138.1|69137.6|69127.6|262
1683283800000|2023-05-05 10:50:00|69138|69128|69141|69131|69143.5|69133.5|69134.6|69124.6|303
1683284100000|2023-05-05 10:55:00|69140.9|69130.9|69139.5|69129.5|69144.8|69134.8|69137.3|69127.3|373
1683284400000|2023-05-05 11:00:00|69139.4|69129.4|69144.3|69134.3|69151.8|69141.8|69139.4|69129.4|351
1683284700000|2023-05-05 11:05:00|69144.2|69134.2|69145.5|69135.5|69150.5|69140.5|69143.1|69133.1|325
1683285000000|2023-05-05 11:10:00|69145.4|69135.4|69146.3|69136.3|69148.2|69138.2|69143.8|69133.8|393
1683285300000|2023-05-05 11:15:00|69146.6|69136.6|69141|69131|69150.2|69140.2|69139.6|69129.6|371
1683285600000|2023-05-05 11:20:00|69141.1|69131.1|69140.9|69130.9|69145.3|69135.3|69139.5|69129.5|281
1683285900000|2023-05-05 11:25:00|69140.7|69130.7|69148.4|69138.4|69149.4|69139.4|69139.3|69129.3|299
1683286200000|2023-05-05 11:30:00|69148.5|69138.5|69145.1|69135.1|69151.6|69141.6|69141.5|69131.5|303
1683286500000|2023-05-05 11:35:00|69144.8|69134.8|69157.1|69147.1|69157.6|69147.6|69142|69125.7|373
1683286800000|2023-05-05 11:40:00|69157.2|69147.2|69159.7|69149.7|69163.9|69151.3|69157.2|69142.5|288
1683287100000|2023-05-05 11:45:00|69159.8|69149.8|69166.4|69156.4|69167.1|69157.1|69156.1|69146.1|239
1683287400000|2023-05-05 11:50:00|69166.5|69156.5|69177.2|69167.2|69177.2|69167.2|69165.3|69150.3|287
1683287700000|2023-05-05 11:55:00|69176.9|69166.9|69177.9|69167.9|69183.1|69173.1|69174.7|69164.7|305
1683288000000|2023-05-05 12:00:00|69177.8|69167.8|69185|69175|69187.6|69177.6|69176.3|69166.3|395
1683288300000|2023-05-05 12:05:00|69184.4|69174.4|69178.5|69168.5|69187|69177|69178|69168|307
1683288600000|2023-05-05 12:10:00|69178.6|69168.6|69184.7|69174.7|69185|69175|69177.7|69167.7|311
1683288900000|2023-05-05 12:15:00|69184.9|69174.9|69181.2|69171.2|69184.9|69174.9|69178.5|69168.5|308
1683289200000|2023-05-05 12:20:00|69181.1|69171.1|69177.1|69157.1|69181.1|69171.1|69168.4|69148.4|579
1683289500000|2023-05-05 12:25:00|69177|69157|69227.2|69108.2|69227.2|69183.4|69175.4|69108.2|571
1683289800000|2023-05-05 12:30:00|69225|69106|69218.9|69198.9|69270.6|69250.6|69203.6|69103|1059
1683290100000|2023-05-05 12:35:00|69219.3|69199.3|69266.5|69256.5|69266.5|69256.5|69217.9|69197.9|928
1683290400000|2023-05-05 12:40:00|69267.2|69257.2|69326.7|69306.7|69328.2|69313.5|69256|69242.5|871
1683290700000|2023-05-05 12:45:00|69327.4|69307.4|69286.3|69266.3|69338.8|69323.9|69280|69263.7|824
1683291000000|2023-05-05 12:50:00|69285.7|69265.7|69303.9|69293.9|69305.5|69295.1|69275.1|69261.7|819
1683291300000|2023-05-05 12:55:00|69303.8|69293.8|69281.2|69271.2|69305.2|69295.2|69277.7|69261.6|688
1683291600000|2023-05-05 13:00:00|69280.9|69270.9|69299.4|69279.4|69307.8|69295.2|69273.1|69262.6|867
1683291900000|2023-05-05 13:05:00|69300.4|69280.4|69272.6|69262.6|69310.6|69298|69271.8|69261.8|724
1683292200000|2023-05-05 13:10:00|69272.9|69262.9|69251.2|69231.2|69283.2|69264.2|69243.7|69228.7|815
1683292500000|2023-05-05 13:15:00|69252.1|69232.1|69239.3|69219.3|69253.9|69238.6|69223.2|69213.1|765
1683292800000|2023-05-05 13:20:00|69239.1|69219.1|69258|69248|69262.6|69250.9|69236.3|69217.5|786
1683293100000|2023-05-05 13:25:00|69257.7|69247.7|69276.4|69266.4|69289.1|69270.7|69252.1|69241.2|792
1683293400000|2023-05-05 13:30:00|69275.9|69265.9|69283.1|69273.1|69287.2|69277.2|69259.8|69246.7|829
1683293700000|2023-05-05 13:35:00|69282.9|69272.9|69274.3|69264.3|69287.2|69277.2|69273.7|69263.7|670
1683294000000|2023-05-05 13:40:00|69274.4|69264.4|69280.1|69260.1|69299.3|69279.3|69262.8|69252.8|803
1683294300000|2023-05-05 13:45:00|69280.3|69260.3|69253.4|69243.4|69281.3|69269.3|69248.4|69230.9|912
1683294600000|2023-05-05 13:50:00|69255|69245|69257.9|69237.9|69268.9|69256.6|69251.2|69236.9|768
1683294900000|2023-05-05 13:55:00|69258|69238|69256.5|69236.5|69265.1|69249.4|69245.9|69229.1|722
1683295200000|2023-05-05 14:00:00|69256.7|69236.7|69264.7|69254.7|69270.4|69256.8|69249.4|69230.3|669
1683295500000|2023-05-05 14:05:00|69266.3|69256.3|69268.9|69258.9|69273|69263|69265.9|69255.9|542
1683295800000|2023-05-05 14:10:00|69268.8|69258.8|69261|69251|69273.5|69263.5|69261|69251|445
1683296100000|2023-05-05 14:15:00|69260.3|69250.3|69246|69236|69262.6|69252.6|69243.4|69233.4|510
1683296400000|2023-05-05 14:20:00|69246.1|69236.1|69239.6|69219.6|69253.1|69243.1|69231.8|69219.3|631
1683296700000|2023-05-05 14:25:00|69239.9|69219.9|69222.5|69212.5|69243.2|69230.3|69221.3|69211.3|677
1683297000000|2023-05-05 14:30:00|69222.4|69212.4|69231|69221|69241.1|69231.1|69221.6|69211.6|636
1683297300000|2023-05-05 14:35:00|69230.9|69220.9|69233.5|69223.5|69242.6|69232.6|69230.7|69220.7|571
1683297600000|2023-05-05 14:40:00|69233.4|69223.4|69234.7|69224.7|69242.7|69232.7|69229.1|69219.1|582
1683297900000|2023-05-05 14:45:00|69234.6|69224.6|69232.8|69222.8|69239|69227.1|69224.9|69213.1|605
1683298200000|2023-05-05 14:50:00|69232.9|69222.9|69229.7|69219.7|69235.8|69225.8|69219.1|69209.1|543
1683298500000|2023-05-05 14:55:00|69229.6|69219.6|69216.7|69206.7|69235.3|69225.3|69216.4|69206.4|495
1683298800000|2023-05-05 15:00:00|69216.9|69206.9|69210.6|69200.6|69222.8|69212.8|69210.1|69200.1|602
1683299100000|2023-05-05 15:05:00|69210.7|69200.7|69209.3|69199.3|69216.6|69206.6|69201.1|69184.8|606
1683299400000|2023-05-05 15:10:00|69209.2|69199.2|69178.8|69168.8|69211.2|69201.2|69174.5|69162.5|618
1683299700000|2023-05-05 15:15:00|69179|69169|69180.9|69170.9|69192.7|69182.7|69175.5|69165.5|625
1683300000000|2023-05-05 15:20:00|69181|69171|69192.6|69182.6|69199.5|69189.5|69180.6|69170.6|533
1683300300000|2023-05-05 15:25:00|69192.4|69182.4|69183|69173|69194.2|69184.2|69182|69172|475
1683300600000|2023-05-05 15:30:00|69182.9|69172.9|69177.1|69167.1|69194.4|69184.4|69177.1|69167.1|472
1683300900000|2023-05-05 15:35:00|69177.2|69167.2|69177.1|69167.1|69180.2|69170.2|69171.9|69161.9|462
1683301200000|2023-05-05 15:40:00|69177.2|69167.2|69181.3|69171.3|69185|69175|69176.8|69166.8|381
1683301500000|2023-05-05 15:45:00|69181.2|69171.2|69170.2|69160.2|69182.7|69172.7|69168.6|69158.6|367
1683301800000|2023-05-05 15:50:00|69170.1|69160.1|69178.8|69168.8|69179.5|69169.5|69169.9|69159.9|353
1683302100000|2023-05-05 15:55:00|69178.9|69168.9|69173.4|69163.4|69179.5|69169.5|69173.2|69163.2|386
1683302400000|2023-05-05 16:00:00|69173.2|69163.2|69181.3|69171.3|69181.3|69171.3|69171.4|69161.4|354
1683302700000|2023-05-05 16:05:00|69181.2|69171.2|69194.3|69174.3|69195.6|69179|69177.2|69167.2|335
1683303000000|2023-05-05 16:10:00|69194.4|69174.4|69201|69181|69201.1|69181.1|69192.5|69172.5|253
1683303300000|2023-05-05 16:15:00|69200.9|69180.9|69204.6|69194.6|69212.9|69202.9|69199.3|69180.8|272
1683303600000|2023-05-05 16:20:00|69204.7|69194.7|69198|69188|69204.7|69194.7|69190.4|69180.4|333
1683303900000|2023-05-05 16:25:00|69198.1|69188.1|69189.3|69179.3|69198.3|69188.3|69188.9|69178.9|279
1683304200000|2023-05-05 16:30:00|69189.2|69179.2|69192|69172|69193.6|69179.8|69169.7|69159.7|369
1683304500000|2023-05-05 16:35:00|69192.2|69172.2|69189.2|69179.2|69198.7|69182.9|69188.8|69171.8|397
1683304800000|2023-05-05 16:40:00|69189.3|69179.3|69170.2|69160.2|69189.6|69179.6|69169.2|69159.2|343
1683305100000|2023-05-05 16:45:00|69170.3|69160.3|69171.5|69161.5|69178.3|69166.2|69169.5|69156.9|372
1683305400000|2023-05-05 16:50:00|69171.6|69161.6|69169.4|69159.4|69171.8|69161.8|69168.4|69158.4|356
1683305700000|2023-05-05 16:55:00|69169.5|69159.5|69174.7|69164.7|69175|69165|69164.6|69154.6|283
1683306000000|2023-05-05 17:00:00|69174.6|69164.6|69169.5|69159.5|69174.6|69164.6|69169|69159|297
1683306300000|2023-05-05 17:05:00|69169.6|69159.6|69170|69160|69170.8|69160.8|69168.9|69158.9|219
1683306600000|2023-05-05 17:10:00|69170.1|69160.1|69163.5|69153.5|69170.1|69160.1|69162.1|69152.1|232
1683306900000|2023-05-05 17:15:00|69163.6|69153.6|69167.7|69157.7|69168.1|69158.1|69162.6|69152.6|181
1683307200000|2023-05-05 17:20:00|69167.6|69157.6|69162.3|69152.3|69170.8|69160.8|69159.7|69149.7|268
1683307500000|2023-05-05 17:25:00|69162.4|69152.4|69179|69169|69179.2|69169.2|69162.3|69152.3|185
1683307800000|2023-05-05 17:30:00|69178.9|69168.9|69185|69175|69185|69175|69173.5|69163.5|265
1683308100000|2023-05-05 17:35:00|69185.1|69175.1|69214.1|69194.1|69214.5|69194.5|69185.1|69175.1|294
1683308400000|2023-05-05 17:40:00|69214.3|69194.3|69220|69200|69220.3|69202.7|69211.8|69193|324
1683308700000|2023-05-05 17:45:00|69220.1|69200.1|69214.9|69194.9|69220.1|69200.1|69208.6|69194.2|227
1683309000000|2023-05-05 17:50:00|69215|69195|69220.3|69200.3|69221|69203.9|69210.3|69193.9|205
1683309300000|2023-05-05 17:55:00|69220.4|69200.4|69225.2|69215.2|69235.5|69225|69217|69200.2|323
1683309600000|2023-05-05 18:00:00|69225.1|69215.1|69230.1|69220.1|69230.3|69220.3|69221.8|69211.8|192
1683309900000|2023-05-05 18:05:00|69230|69220|69231.1|69211.1|69232.2|69220.2|69229.3|69210.2|207
1683310200000|2023-05-05 18:10:00|69231|69211|69221.9|69211.9|69231.2|69212.4|69220.6|69205.1|223
1683310500000|2023-05-05 18:15:00|69222|69212|69224.8|69214.8|69225.3|69215.3|69221.4|69211.4|173
1683310800000|2023-05-05 18:20:00|69224.7|69214.7|69225.5|69215.5|69225.6|69215.6|69222.9|69212.9|271
1683311100000|2023-05-05 18:25:00|69225.4|69215.4|69227.2|69207.2|69231.6|69216.6|69225.4|69205.4|314
1683311400000|2023-05-05 18:30:00|69227|69207|69232|69222|69232.2|69222.2|69226.3|69206.3|266
1683311700000|2023-05-05 18:35:00|69231.9|69221.9|69234.1|69214.1|69235.5|69221.9|69229.3|69213.8|180
1683312000000|2023-05-05 18:40:00|69234|69214|69215.1|69195.1|69234.1|69214.1|69209.4|69194.5|262
1683312300000|2023-05-05 18:45:00|69214.9|69194.9|69214.9|69204.9|69216.7|69205.3|69211.3|69194.8|199
1683312600000|2023-05-05 18:50:00|69214.8|69204.8|69214.7|69204.7|69215.1|69205.1|69214.1|69204.1|156
1683312900000|2023-05-05 18:55:00|69214.8|69204.8|69218.1|69198.1|69218.6|69204.8|69212.6|69197.6|302
1683313200000|2023-05-05 19:00:00|69217.9|69197.9|69226.5|69206.5|69228.1|69210.4|69214.7|69197.9|342
1683313500000|2023-05-05 19:05:00|69226.8|69206.8|69220.9|69200.9|69227.4|69209|69217.8|69200.6|356
1683313800000|2023-05-05 19:10:00|69220.5|69200.5|69215.4|69195.4|69221.4|69201.4|69215|69195|227
1683314100000|2023-05-05 19:15:00|69215.2|69195.2|69221.1|69201.1|69222|69202|69215.2|69195.2|190
1683314400000|2023-05-05 19:20:00|69221.2|69201.2|69221.3|69201.3|69223.2|69203.2|69217.6|69197.6|312
1683314700000|2023-05-05 19:25:00|69221.2|69201.2|69215.7|69195.7|69221.9|69201.9|69215.4|69195.4|299
1683315000000|2023-05-05 19:30:00|69215.9|69195.9|69216.6|69196.6|69216.9|69196.9|69215.6|69195.6|302
1683315300000|2023-05-05 19:35:00|69216.5|69196.5|69215.9|69195.9|69217.6|69197.6|69215.8|69195.8|296
1683315600000|2023-05-05 19:40:00|69216|69196|69220.1|69200.1|69221|69201|69215.9|69195.9|415
1683315900000|2023-05-05 19:45:00|69220.2|69200.2|69221.3|69201.3|69221.6|69201.6|69219.9|69199.9|425
1683316200000|2023-05-05 19:50:00|69221.2|69201.2|69216.2|69206.2|69222.1|69206.2|69212.5|69197.2|358
1683316500000|2023-05-05 19:55:00|69216|69206|69221.8|69211.8|69222.1|69212.1|69215.6|69205.6|300
1683316800000|2023-05-05 20:00:00|69221.7|69211.7|69221.3|69201.3|69227.8|69212.3|69219.3|69199.3|159
1683317100000|2023-05-05 20:05:00|69221.1|69201.1|69219.6|69199.6|69221.2|69201.2|69219.6|69199.6|89
1683317400000|2023-05-05 20:10:00|69219.5|69199.5|69215.8|69195.8|69219.8|69199.8|69215.1|69195.1|95
1683317700000|2023-05-05 20:15:00|69215.7|69195.7|69215.3|69195.3|69216.3|69196.3|69215.3|69195.3|53
1683318000000|2023-05-05 20:20:00|69215.2|69195.2|69216|69196|69216.6|69196.6|69215.1|69195.1|30
1683318300000|2023-05-05 20:25:00|69215.9|69195.9|69219|69199|69220.6|69200.6|69215.7|69195.7|72
1683318600000|2023-05-05 20:30:00|69218.3|69198.3|69217.1|69197.1|69220.5|69200.5|69216.7|69196.7|110
1683318900000|2023-05-05 20:35:00|69217.4|69197.4|69217.7|69197.7|69218.3|69198.3|69217.3|69197.3|16
1683319200000|2023-05-05 20:40:00|69217.8|69197.8|69222.9|69202.9|69223|69203|69217.8|69197.8|76
1683319500000|2023-05-05 20:45:00|69223|69203|69226.1|69206.1|69228.8|69208.8|69222.3|69202.3|122
1683319800000|2023-05-05 20:50:00|69226.2|69206.2|69218.2|69198.2|69226.5|69206.5|69211|69191|223
1683320100000|2023-05-05 20:55:00|69218.3|69198.3|69270.5|69153.8|69270.6|69202.1|69213.3|69152.9|120
1683489600000|2023-05-07 20:00:00|69265.8|69139.8|69250.3|69124.3|69265.8|69139.8|69250.3|69124.3|4
1683489900000|2023-05-07 20:05:00|69264.8|69138.8|69264.8|69138.8|69264.8|69138.8|69250.3|69124.3|3
1683490200000|2023-05-07 20:10:00|69250.3|69124.3|69250.3|69124.3|69250.3|69124.3|69250.3|69124.3|1
1683490500000|2023-05-07 20:15:00|69264|69138|69250.3|69124.3|69264|69138|69250.3|69124.3|2
1683490800000|2023-05-07 20:20:00|69264|69138|69264|69138|69264|69138|69250.3|69124.3|3
1683491400000|2023-05-07 20:30:00|69275.7|69149.7|69274.6|69148.6|69275.7|69149.7|69274.6|69148.6|3
1683491700000|2023-05-07 20:35:00|69273.6|69147.6|69250.3|69124.3|69275.9|69149.9|69250.3|69124.3|4
1683492000000|2023-05-07 20:40:00|69273.8|69147.8|69275.7|69149.7|69276.1|69150.1|69272.6|69146.6|4
1683492300000|2023-05-07 20:45:00|69275.1|69149.1|69274.3|69148.3|69276.1|69150.1|69274.3|69148.3|5
1683492600000|2023-05-07 20:50:00|69273.2|69147.2|69251.7|69125.7|69273.2|69147.2|69251.7|69125.7|2
1683492900000|2023-05-07 20:55:00|69273.2|69147.2|69244.8|69118.8|69273.2|69147.2|69244.8|69118.8|5
1683493200000|2023-05-07 21:00:00|69253.2|69127.2|69277.4|69151.4|69277.4|69151.4|69253.2|69127.2|6
1683493500000|2023-05-07 21:05:00|69277.1|69151.1|69254.1|69135.1|69277.3|69151.3|69254.1|69132.6|11
1683493800000|2023-05-07 21:10:00|69255|69136|69248.2|69129.2|69255|69136|69248.2|69129.2|7
1683494100000|2023-05-07 21:15:00|69248.1|69129.1|69237.2|69118.2|69248.1|69129.1|69237.2|69118.2|8
1683494400000|2023-05-07 21:20:00|69246.1|69127.1|69244.3|69125.3|69246.1|69127.1|69244.3|69125.3|5
1683494700000|2023-05-07 21:25:00|69243.9|69124.9|69245.2|69126.2|69245.4|69126.4|69243.9|69124.9|5
1683495000000|2023-05-07 21:30:00|69245.1|69126.1|69254.5|69135.5|69289.2|69170.2|69245.1|69126.1|59
1683495300000|2023-05-07 21:35:00|69252.5|69133.5|69258.8|69139.8|69285.4|69166.4|69248.6|69129.6|22
1683495600000|2023-05-07 21:40:00|69259.5|69140.5|69259.4|69140.4|69260.1|69141.1|69259.4|69140.4|5
1683496200000|2023-05-07 21:50:00|69261.8|69142.8|69275.3|69156.3|69286.3|69167.3|69261.1|69142.1|27
1683496500000|2023-05-07 21:55:00|69275.1|69156.1|69266.5|69147.5|69275.1|69156.1|69249.8|69130.8|51
1683496800000|2023-05-07 22:00:00|69266.6|69147.6|69253.1|69134.1|69266.6|69147.6|69237.3|69118.3|69
1683497100000|2023-05-07 22:05:00|69253.2|69134.2|69253.1|69134.1|69260.7|69141.7|69252.9|69133.9|13
1683497400000|2023-05-07 22:10:00|69253|69134|69251.1|69132.1|69258.6|69139.6|69250.9|69131.9|55
1683497700000|2023-05-07 22:15:00|69250.5|69131.5|69250.9|69131.9|69256.7|69137.7|69250.3|69131.3|14
1683498000000|2023-05-07 22:20:00|69251.5|69132.5|69254.1|69135.1|69254.2|69135.2|69250.3|69131.3|27
1683498300000|2023-05-07 22:25:00|69254|69135|69246.6|69127.6|69256.8|69137.8|69246.6|69127.6|14
1683498600000|2023-05-07 22:30:00|69246.2|69127.2|69256|69137|69259.2|69140.2|69245.4|69126.4|55
1683498900000|2023-05-07 22:35:00|69257|69138|69250.9|69131.9|69259.5|69140.5|69250.9|69131.9|31
1683499200000|2023-05-07 22:40:00|69251.8|69132.8|69254.6|69135.6|69254.7|69135.7|69249.3|69130.3|14
1683499500000|2023-05-07 22:45:00|69253.4|69134.4|69253.5|69134.5|69256.4|69137.4|69253.4|69134.4|4
1683499800000|2023-05-07 22:50:00|69253.4|69134.4|69254.2|69135.2|69256.3|69137.3|69253.4|69134.4|15
1683500100000|2023-05-07 22:55:00|69254.3|69135.3|69239.8|69152.1|69274.2|69155.2|69238.7|69135.2|140
1683500400000|2023-05-07 23:00:00|69236.1|69158.2|69236.6|69161.4|69238.2|69189.2|69208.8|69156.3|82
1683500700000|2023-05-07 23:05:00|69236.8|69161.3|69237.3|69160.3|69245.8|69191.8|69209.2|69159.7|53
1683501000000|2023-05-07 23:10:00|69237.2|69160.6|69206.7|69186.7|69238.5|69189.3|69205.3|69159.7|52
1683501300000|2023-05-07 23:15:00|69206.8|69186.8|69206.5|69186.5|69237.5|69188.2|69206.4|69158.7|82
1683501600000|2023-05-07 23:20:00|69207|69187|69208|69188|69236.4|69188.3|69206.9|69159.6|106
1683501900000|2023-05-07 23:25:00|69207.9|69187.9|69204.1|69184.1|69208.8|69188.8|69197.4|69177.4|149
1683502200000|2023-05-07 23:30:00|69204.9|69184.9|69217.5|69197.5|69218.3|69198.3|69202.4|69182.4|162
1683502500000|2023-05-07 23:35:00|69217.4|69197.4|69223.9|69203.9|69224.7|69204.7|69214.3|69194.3|132
1683502800000|2023-05-07 23:40:00|69223.8|69203.8|69223.4|69203.4|69227.1|69207.1|69223.4|69203.4|36
1683503100000|2023-05-07 23:45:00|69223.2|69203.2|69226.6|69206.6|69226.9|69206.9|69221.6|69201.6|22
1683503400000|2023-05-07 23:50:00|69226.5|69206.5|69223|69203|69227.9|69207.9|69220.2|69200.2|573
1683503700000|2023-05-07 23:55:00|69222.9|69202.9|69232.1|69212.1|69232.5|69212.5|69222.4|69202.4|665
1683504000000|2023-05-08 00:00:00|69230.1|69210.1|69244.4|69224.4|69259|69239|69226|69206|686
1683504300000|2023-05-08 00:05:00|69244.5|69224.5|69247|69227|69251.3|69231.3|69241.1|69221.1|958
1683504600000|2023-05-08 00:10:00|69246.7|69226.7|69247.1|69227.1|69255.2|69235.2|69244.5|69224.5|719
1683504900000|2023-05-08 00:15:00|69247.2|69227.2|69245.5|69225.5|69262.3|69242.3|69244.7|69224.7|340
1683505200000|2023-05-08 00:20:00|69245.8|69225.8|69245.5|69225.5|69247.9|69227.9|69244.1|69224.1|364
1683505500000|2023-05-08 00:25:00|69245.6|69225.6|69257|69237|69265.7|69245.7|69243.7|69223.7|532
1683505800000|2023-05-08 00:30:00|69257.1|69237.1|69263.1|69243.1|69272.6|69252.6|69255.1|69235.1|463
1683506100000|2023-05-08 00:35:00|69262.6|69242.6|69252.1|69232.1|69271.4|69251.4|69233|69213|753
1683506400000|2023-05-08 00:40:00|69252|69232|69252.2|69232.2|69253.5|69233.5|69238.7|69218.7|298
1683506700000|2023-05-08 00:45:00|69252.3|69232.3|69251.3|69231.3|69252.8|69232.8|69232.4|69212.4|509
1683507000000|2023-05-08 00:50:00|69251.1|69231.1|69251.8|69231.8|69253.6|69233.6|69250|69230|347
1683507300000|2023-05-08 00:55:00|69250.1|69230.1|69235.5|69215.5|69250.9|69230.9|69233|69213|380
1683507600000|2023-05-08 01:00:00|69235.6|69215.6|69238.6|69218.6|69244.5|69224.5|69226.7|69206.7|495
1683507900000|2023-05-08 01:05:00|69238.1|69218.1|69235.3|69215.3|69245.3|69225.3|69230.7|69210.7|313
1683508200000|2023-05-08 01:10:00|69235.4|69215.4|69227.1|69207.1|69241.1|69221.1|69225.5|69205.5|334
1683508500000|2023-05-08 01:15:00|69227|69207|69241.9|69221.9|69242.5|69222.5|69224.8|69204.8|283
1683508800000|2023-05-08 01:20:00|69242.1|69222.1|69247.8|69227.8|69255.6|69235.6|69241.9|69221.9|277
1683509100000|2023-05-08 01:25:00|69247.7|69227.7|69236.2|69216.2|69248.1|69228.1|69232.8|69212.8|354
1683509400000|2023-05-08 01:30:00|69235.3|69215.3|69191.3|69171.3|69235.3|69215.3|69171.2|69151.2|720
1683509700000|2023-05-08 01:35:00|69191.8|69171.8|69193.7|69173.7|69201.4|69181.4|69178.7|69158.7|570
1683510000000|2023-05-08 01:40:00|69193.8|69173.8|69220|69200|69221|69201|69190.7|69170.7|472
1683510300000|2023-05-08 01:45:00|69219.9|69199.9|69221.8|69201.8|69233.4|69213.4|69203.9|69183.9|605
1683510600000|2023-05-08 01:50:00|69221|69201|69213.2|69193.2|69232.8|69212.8|69213|69193|476
1683510900000|2023-05-08 01:55:00|69213.4|69193.4|69221.1|69201.1|69223|69203|69198.2|69178.2|425
1683511200000|2023-05-08 02:00:00|69220.8|69200.8|69232|69212|69236.2|69216.2|69218.5|69198.5|474
1683511500000|2023-05-08 02:05:00|69232.1|69212.1|69237.6|69217.6|69246|69226|69232.1|69212.1|405
1683511800000|2023-05-08 02:10:00|69237.4|69217.4|69234|69214|69246.2|69226.2|69230.4|69210.4|402
1683512100000|2023-05-08 02:15:00|69234.1|69214.1|69227.3|69207.3|69237.4|69217.4|69223.2|69203.2|444
1683512400000|2023-05-08 02:20:00|69227.5|69207.5|69208.7|69188.7|69232.5|69212.5|69208.7|69188.7|401
1683512700000|2023-05-08 02:25:00|69206.8|69186.8|69200.6|69180.6|69214.2|69194.2|69194.4|69174.4|503
1683513000000|2023-05-08 02:30:00|69200.7|69180.7|69196|69176|69204.9|69184.9|69191|69174.6|487
1683513300000|2023-05-08 02:35:00|69196.1|69176.1|69202.7|69182.7|69206.1|69186.1|69187.4|69167.4|465
1683513600000|2023-05-08 02:40:00|69202.8|69182.8|69198.5|69188.5|69208.4|69196|69194.4|69181|423
1683513900000|2023-05-08 02:45:00|69198.7|69188.7|69201.9|69191.9|69206.8|69196.8|69194.6|69184.6|446
1683514200000|2023-05-08 02:50:00|69201.8|69191.8|69197.9|69187.9|69208.9|69198.9|69195.3|69185.3|417
1683514500000|2023-05-08 02:55:00|69197.8|69187.8|69206.9|69196.9|69208.8|69198.8|69195.2|69185.2|419
1683514800000|2023-05-08 03:00:00|69206.8|69196.8|69195.5|69185.5|69212.6|69202.6|69195.5|69185.5|345
1683515100000|2023-05-08 03:05:00|69195.8|69185.8|69194.9|69184.9|69205.7|69195.7|69194.5|69184.5|380
1683515400000|2023-05-08 03:10:00|69194.8|69184.8|69193.8|69183.8|69199.8|69189.8|69193.6|69183.6|293
1683515700000|2023-05-08 03:15:00|69193.7|69183.7|69188.9|69178.9|69195.6|69185.6|69185|69175|339
1683516000000|2023-05-08 03:20:00|69188.8|69178.8|69194.6|69184.6|69194.6|69184.6|69187.4|69177.4|275
1683516300000|2023-05-08 03:25:00|69194.7|69184.7|69201.7|69191.7|69206.3|69196.3|69194.7|69184.7|352
1683516600000|2023-05-08 03:30:00|69202.3|69192.3|69206.3|69196.3|69207.3|69197.3|69201|69191|232
1683516900000|2023-05-08 03:35:00|69206.4|69196.4|69203.8|69193.8|69209.6|69199.6|69201.3|69191.3|303
1683517200000|2023-05-08 03:40:00|69203.7|69193.7|69201.8|69191.8|69204.4|69194.4|69199.8|69189.8|277
1683517500000|2023-05-08 03:45:00|69201.9|69191.9|69202.1|69192.1|69204.5|69194.5|69194.4|69184.4|270
1683517800000|2023-05-08 03:50:00|69202.8|69192.8|69211.6|69201.6|69213|69203|69202.8|69192.8|318
1683518100000|2023-05-08 03:55:00|69211.5|69201.5|69209.2|69199.2|69212.3|69202.3|69208.4|69198.4|232
1683518400000|2023-05-08 04:00:00|69209.3|69199.3|69204.9|69194.9|69209.7|69199.7|69201.4|69191.4|284
1683518700000|2023-05-08 04:05:00|69205|69195|69208.3|69198.3|69213.8|69203.8|69204.7|69194.7|227
1683519000000|2023-05-08 04:10:00|69207.8|69197.8|69203.5|69193.5|69209.1|69199.1|69200.5|69190.5|254
1683519300000|2023-05-08 04:15:00|69203.6|69193.6|69203.3|69193.3|69204|69194|69196.6|69186.6|334
1683519600000|2023-05-08 04:20:00|69203.2|69193.2|69198.8|69188.8|69203.2|69193.2|69193.6|69183.6|253
1683519900000|2023-05-08 04:25:00|69198.9|69188.9|69197.8|69187.8|69201.1|69191.1|69196.6|69186.6|234
1683520200000|2023-05-08 04:30:00|69197.7|69187.7|69195.9|69185.9|69200.6|69190.6|69195.8|69185.8|201
1683520500000|2023-05-08 04:35:00|69196.1|69186.1|69190.1|69180.1|69196.7|69186.7|69190|69180|205
1683520800000|2023-05-08 04:40:00|69190.3|69180.3|69194.2|69184.2|69195.5|69185.5|69190.3|69180.3|259
1683521100000|2023-05-08 04:45:00|69194|69184|69192.7|69182.7|69195.9|69185.9|69189.8|69179.8|311
1683521400000|2023-05-08 04:50:00|69192.8|69182.8|69191.8|69181.8|69193.5|69183.5|69191.3|69181.3|249
1683521700000|2023-05-08 04:55:00|69191.7|69181.7|69192.3|69182.3|69195.3|69185.3|69191.4|69181.4|297
1683522000000|2023-05-08 05:00:00|69192.2|69182.2|69194.4|69184.4|69200.3|69190.3|69191.4|69181.4|457
1683522300000|2023-05-08 05:05:00|69194.3|69184.3|69201.5|69191.5|69207.8|69197.8|69192.2|69182.2|418
1683522600000|2023-05-08 05:10:00|69201.6|69191.6|69200.9|69190.9|69205.1|69195.1|69197.9|69187.9|315
1683522900000|2023-05-08 05:15:00|69200.8|69190.8|69206.4|69196.4|69207.3|69197.3|69200|69190|318
1683523200000|2023-05-08 05:20:00|69206.3|69196.3|69207.6|69197.6|69208.8|69198.8|69205.1|69195.1|282
1683523500000|2023-05-08 05:25:00|69207.5|69197.5|69207|69197|69208.7|69198.7|69203.8|69193.8|260
1683523800000|2023-05-08 05:30:00|69206.9|69196.9|69205.2|69195.2|69208.9|69198.9|69203.3|69193.3|340
1683524100000|2023-05-08 05:35:00|69205.1|69195.1|69208.7|69198.7|69213|69203|69204.7|69194.7|394
1683524400000|2023-05-08 05:40:00|69208.8|69198.8|69212.7|69202.7|69216.3|69206.3|69208.1|69198.1|353
1683524700000|2023-05-08 05:45:00|69212.6|69202.6|69211.6|69201.6|69214.9|69204.9|69210.4|69200.4|362
1683525000000|2023-05-08 05:50:00|69211.7|69201.7|69219.3|69209.3|69219.5|69209.5|69211.3|69201.3|316
1683525300000|2023-05-08 05:55:00|69219.4|69209.4|69219|69209|69220|69210|69215.9|69205.9|357
1683525600000|2023-05-08 06:00:00|69219.4|69209.4|69211.3|69201.3|69220.1|69210.1|69208.7|69198.7|420
1683525900000|2023-05-08 06:05:00|69211.4|69201.4|69210.2|69200.2|69215.9|69205.9|69201.9|69191.9|443
1683526200000|2023-05-08 06:10:00|69210.1|69200.1|69195.5|69185.5|69210.1|69200.1|69194.8|69184.8|500
1683526500000|2023-05-08 06:15:00|69195.4|69185.4|69207.6|69197.6|69210.5|69200.5|69195.1|69185.1|453
1683526800000|2023-05-08 06:20:00|69207.7|69197.7|69212|69202|69213.2|69203.2|69201|69191|464
1683527100000|2023-05-08 06:25:00|69211.9|69201.9|69210.5|69200.5|69213.7|69203.7|69207.5|69197.5|342
1683527400000|2023-05-08 06:30:00|69210.8|69200.8|69211.1|69201.1|69212|69202|69209.5|69199.5|371
1683527700000|2023-05-08 06:35:00|69210.8|69200.8|69207.5|69197.5|69211|69201|69205.9|69195.9|346
1683528000000|2023-05-08 06:40:00|69207.6|69197.6|69210.7|69200.7|69211.1|69201.1|69205.1|69195.1|337
1683528300000|2023-05-08 06:45:00|69210.6|69200.6|69212.9|69202.9|69216.5|69206.5|69207.4|69197.4|436
1683528600000|2023-05-08 06:50:00|69213|69203|69220.1|69210.1|69221.6|69211.6|69210.3|69200.3|420
1683528900000|2023-05-08 06:55:00|69220.2|69210.2|69224.2|69214.2|69228.9|69218.9|69217.9|69207.9|502
1683529200000|2023-05-08 07:00:00|69224.1|69214.1|69227|69217|69240.5|69230.5|69222.9|69212.9|495
1683529500000|2023-05-08 07:05:00|69227.2|69217.2|69223.3|69213.3|69230.3|69220.3|69222.5|69212.5|369
1683529800000|2023-05-08 07:10:00|69223.5|69213.5|69219.6|69209.6|69226.6|69216.6|69217|69207|345
1683530100000|2023-05-08 07:15:00|69219.8|69209.8|69198.7|69188.7|69219.8|69209.8|69197.1|69187.1|439
1683530400000|2023-05-08 07:20:00|69198.6|69188.6|69203.4|69193.4|69207.7|69197.7|69192.4|69182.4|460
1683530700000|2023-05-08 07:25:00|69203.5|69193.5|69210.9|69200.9|69212|69202|69201.6|69191.6|358
1683531000000|2023-05-08 07:30:00|69210.8|69200.8|69216.8|69206.8|69218.3|69208.3|69208.1|69198.1|351
1683531300000|2023-05-08 07:35:00|69216.9|69206.9|69221.6|69211.6|69226.1|69216.1|69216|69206|466
1683531600000|2023-05-08 07:40:00|69223.4|69213.4|69216.2|69206.2|69226.2|69216.2|69213.6|69203.6|464
1683531900000|2023-05-08 07:45:00|69216.1|69206.1|69209.5|69199.5|69216.2|69206.2|69207.6|69197.6|274
1683532200000|2023-05-08 07:50:00|69209.4|69199.4|69211|69201|69217.4|69207.4|69208.2|69198.2|362
1683532500000|2023-05-08 07:55:00|69211.3|69201.3|69197.6|69187.6|69214.2|69204.2|69195.9|69185.9|365
1683532800000|2023-05-08 08:00:00|69197.5|69187.5|69216|69206|69216.1|69206.1|69194.5|69184.5|440
1683533100000|2023-05-08 08:05:00|69216.1|69206.1|69224|69214|69226.4|69216.4|69208.1|69198.1|431
1683533400000|2023-05-08 08:10:00|69224.2|69214.2|69217.1|69207.1|69226|69216|69215.5|69205.5|315
1683533700000|2023-05-08 08:15:00|69217|69207|69221.4|69211.4|69222.5|69212.5|69214.1|69204.1|321
1683534000000|2023-05-08 08:20:00|69221.6|69211.6|69234.2|69224.2|69239.1|69229.1|69221.1|69211.1|370
1683534300000|2023-05-08 08:25:00|69232.4|69222.4|69227.7|69217.7|69233.7|69223.7|69221.8|69211.8|455
1683534600000|2023-05-08 08:30:00|69227.6|69217.6|69216|69206|69233.8|69223.8|69213.2|69203.2|470
1683534900000|2023-05-08 08:35:00|69215.9|69205.9|69212.6|69202.6|69221.3|69209.9|69211|69200.7|470
1683535200000|2023-05-08 08:40:00|69212.7|69202.7|69216.4|69206.4|69216.7|69206.7|69212.6|69202.6|317
1683535500000|2023-05-08 08:45:00|69216|69206|69212|69202|69223.5|69213.5|69210.6|69200.6|365
1683535800000|2023-05-08 08:50:00|69211.8|69201.8|69221.3|69211.3|69221.5|69211.5|69211.8|69201.8|283
1683536100000|2023-05-08 08:55:00|69221.2|69211.2|69243.2|69233.2|69245.4|69235.4|69221.2|69210.5|522
1683536400000|2023-05-08 09:00:00|69243.1|69233.1|69253|69243|69253.5|69243.5|69241.4|69231.4|474
1683536700000|2023-05-08 09:05:00|69252.8|69242.8|69247.3|69237.3|69255.1|69245.1|69245.2|69235.2|505
1683537000000|2023-05-08 09:10:00|69247.4|69237.4|69251.1|69241.1|69252.6|69242.6|69246.5|69236.5|350
1683537300000|2023-05-08 09:15:00|69251|69241|69250.2|69240.2|69255|69245|69248.6|69238.6|443
1683537600000|2023-05-08 09:20:00|69250.1|69240.1|69250.9|69240.9|69254.2|69244.2|69249.8|69239.8|311
1683537900000|2023-05-08 09:25:00|69251|69241|69246.2|69236.2|69251.7|69241.7|69244|69234|385
1683538200000|2023-05-08 09:30:00|69246.3|69236.3|69235.8|69225.8|69246.3|69236.3|69233.1|69223.1|332
1683538500000|2023-05-08 09:35:00|69235.2|69225.2|69237.9|69227.9|69239.2|69229.2|69234.6|69224.6|345
1683538800000|2023-05-08 09:40:00|69237.8|69227.8|69234.4|69224.4|69244.7|69234.7|69234|69224|436
1683539100000|2023-05-08 09:45:00|69234.2|69224.2|69234.3|69224.3|69239.3|69229.3|69232.7|69222.7|474
1683539400000|2023-05-08 09:50:00|69234|69224|69241.2|69231.2|69242|69232|69234|69224|406
1683539700000|2023-05-08 09:55:00|69241|69231|69239.6|69219.6|69241|69231|69237.5|69217.5|271
1683540000000|2023-05-08 10:00:00|69236.1|69226.1|69241.1|69221.1|69242.1|69226.1|69233.4|69219.6|369
1683540300000|2023-05-08 10:05:00|69241.3|69221.3|69241.7|69221.7|69242.5|69222.5|69236.6|69216.6|371
1683540600000|2023-05-08 10:10:00|69241.8|69221.8|69232.1|69222.1|69242.4|69222.4|69229.7|69214.9|239
1683540900000|2023-05-08 10:15:00|69232|69222|69230.9|69220.9|69232.3|69222.3|69229.7|69219.7|219
1683541200000|2023-05-08 10:20:00|69231|69221|69231.1|69221.1|69231.3|69221.3|69229.6|69219.6|228
1683541500000|2023-05-08 10:25:00|69231.2|69221.2|69237.7|69227.7|69240.3|69230.3|69231.2|69221.2|309
1683541800000|2023-05-08 10:30:00|69237.8|69227.8|69237.2|69227.2|69243.5|69233.5|69236.6|69226.6|309
1683542100000|2023-05-08 10:35:00|69237.1|69227.1|69234.7|69224.7|69237.1|69227.1|69230.5|69220.5|255
1683542400000|2023-05-08 10:40:00|69234.8|69224.8|69237|69227|69238.7|69228.7|69234.7|69224.7|313
1683542700000|2023-05-08 10:45:00|69237.1|69227.1|69230.7|69220.7|69240.4|69230.4|69230.3|69220.3|244
1683543000000|2023-05-08 10:50:00|69230.8|69220.8|69230.9|69220.9|69231.6|69221.6|69225|69215|260
1683543300000|2023-05-08 10:55:00|69230.7|69220.7|69239.5|69229.5|69241.5|69231.5|69230.7|69220.7|290
1683543600000|2023-05-08 11:00:00|69239.4|69229.4|69237.5|69227.5|69239.4|69229.4|69232.3|69222.3|242
1683543900000|2023-05-08 11:05:00|69237|69227|69237.4|69227.4|69239.3|69229.3|69233.6|69223.6|284
1683544200000|2023-05-08 11:10:00|69237.3|69227.3|69240.4|69230.4|69241.5|69231.5|69236.6|69226.6|228
1683544500000|2023-05-08 11:15:00|69240.3|69230.3|69239.1|69229.1|69242.5|69232.5|69237.7|69227.7|293
1683544800000|2023-05-08 11:20:00|69239.3|69229.3|69231.9|69221.9|69240.9|69230.9|69231.9|69221.9|190
1683545100000|2023-05-08 11:25:00|69232|69222|69232.6|69222.6|69232.7|69222.7|69231.2|69221.2|152
1683545400000|2023-05-08 11:30:00|69232.5|69222.5|69228.2|69218.2|69232.7|69222.7|69225.8|69215.8|239
1683545700000|2023-05-08 11:35:00|69228.1|69218.1|69233.2|69223.2|69235.4|69225.4|69228.1|69218.1|261
1683546000000|2023-05-08 11:40:00|69233.3|69223.3|69234.4|69224.4|69234.6|69224.6|69229.9|69219.9|297
1683546300000|2023-05-08 11:45:00|69234.3|69224.3|69240.3|69230.3|69245.7|69235.7|69233.4|69223.4|561
1683546600000|2023-05-08 11:50:00|69240.4|69230.4|69238.7|69228.7|69244.5|69234.5|69235.9|69225.9|414
1683546900000|2023-05-08 11:55:00|69239.1|69229.1|69235.5|69225.5|69243.3|69233.3|69235.4|69225.4|375
1683547200000|2023-05-08 12:00:00|69235.3|69225.3|69229|69219|69239.9|69228.6|69228.3|69218.3|397
1683547500000|2023-05-08 12:05:00|69228.9|69218.9|69225.9|69215.9|69231.2|69221.2|69224|69214|287
1683547800000|2023-05-08 12:10:00|69225.8|69215.8|69242.9|69222.9|69248.2|69228.2|69225.8|69211.6|294
1683548100000|2023-05-08 12:15:00|69243|69223|69228.7|69218.7|69244.3|69226.3|69228.5|69218.5|348
1683548400000|2023-05-08 12:20:00|69229|69219|69230|69220|69231.5|69221.5|69225.4|69215.4|434
1683548700000|2023-05-08 12:25:00|69230.4|69220.4|69226.4|69216.4|69240.8|69225.8|69223.6|69212.4|355
1683549000000|2023-05-08 12:30:00|69226.3|69216.3|69226.8|69216.8|69228|69218|69221.6|69211.6|336
1683549300000|2023-05-08 12:35:00|69226.9|69216.9|69226.5|69216.5|69232.9|69222.9|69225.2|69215.2|307
1683549600000|2023-05-08 12:40:00|69226.4|69216.4|69226.7|69216.7|69230.4|69220.4|69221.4|69211.4|366
1683549900000|2023-05-08 12:45:00|69226.8|69216.8|69223|69213|69227.2|69217.2|69221.4|69211.4|340
1683550200000|2023-05-08 12:50:00|69223.7|69213.7|69218.2|69208.2|69230.5|69220.5|69213.3|69203.3|289
1683550500000|2023-05-08 12:55:00|69218.3|69208.3|69225.5|69215.5|69228|69218|69216.7|69206.7|322
1683550800000|2023-05-08 13:00:00|69225.4|69215.4|69226.8|69216.8|69230.6|69220.6|69223.2|69213.2|438
1683551100000|2023-05-08 13:05:00|69226.7|69216.7|69214.4|69204.4|69229|69219|69212.6|69202.6|424
1683551400000|2023-05-08 13:10:00|69214.5|69204.5|69210|69200|69217.2|69207.2|69202.6|69192.6|355
1683551700000|2023-05-08 13:15:00|69209.9|69199.9|69210.9|69200.9|69218.4|69208.4|69209.2|69199.2|296
1683552000000|2023-05-08 13:20:00|69211|69201|69211.5|69201.5|69218.4|69208.4|69209.1|69199.1|352
1683552300000|2023-05-08 13:25:00|69211.6|69201.6|69219.5|69209.5|69220.1|69210.1|69211.5|69201.5|341
1683552600000|2023-05-08 13:30:00|69219.6|69209.6|69213.4|69203.4|69219.6|69209.6|69211.7|69201.7|459
1683552900000|2023-05-08 13:35:00|69213.1|69203.1|69213.4|69203.4|69220.4|69210.4|69213.1|69203.1|377
1683553200000|2023-05-08 13:40:00|69213.5|69203.5|69203.6|69193.6|69215.7|69205.7|69198.1|69188.1|366
1683553500000|2023-05-08 13:45:00|69203.5|69193.5|69196.3|69186.3|69203.8|69193.8|69194.6|69184.6|415
1683553800000|2023-05-08 13:50:00|69196.2|69186.2|69199.9|69189.9|69201.6|69191.6|69195.2|69185.2|286
1683554100000|2023-05-08 13:55:00|69199.8|69189.8|69193.6|69183.6|69200.1|69190.1|69193.3|69183.3|355
1683554400000|2023-05-08 14:00:00|69193.9|69183.9|69199.5|69189.5|69200.1|69190.1|69193.3|69183.3|356
1683554700000|2023-05-08 14:05:00|69199.6|69189.6|69203.5|69193.5|69207.8|69197.8|69199.6|69189.6|366
1683555000000|2023-05-08 14:10:00|69203.1|69193.1|69205.4|69195.4|69209|69199|69201.2|69191.2|346
1683555300000|2023-05-08 14:15:00|69204.5|69194.5|69211.9|69201.9|69215.5|69205.5|69201.1|69191.1|366
1683555600000|2023-05-08 14:20:00|69212|69202|69217.5|69207.5|69221.7|69211.7|69211.9|69201.9|374
1683555900000|2023-05-08 14:25:00|69217.6|69207.6|69218.4|69208.4|69219|69209|69210.7|69200.7|327
1683556200000|2023-05-08 14:30:00|69218.3|69208.3|69214.6|69204.6|69222.4|69212.4|69211.6|69201.6|384
1683556500000|2023-05-08 14:35:00|69214.8|69204.8|69219.4|69209.4|69220|69210|69213.5|69203.5|425
1683556800000|2023-05-08 14:40:00|69219.3|69209.3|69211.6|69201.6|69219.8|69209.8|69209.9|69199.9|320
1683557100000|2023-05-08 14:45:00|69211.2|69201.2|69212|69202|69223|69208.5|69208.3|69197.7|478
1683557400000|2023-05-08 14:50:00|69211.3|69201.3|69210.7|69200.7|69219.8|69206|69209.9|69198.1|344
1683557700000|2023-05-08 14:55:00|69210.8|69200.8|69217.4|69207.4|69225.3|69215.3|69209.8|69199.8|365
1683558000000|2023-05-08 15:00:00|69217.6|69207.6|69223.2|69213.2|69231.8|69221.8|69217.6|69207.6|444
1683558300000|2023-05-08 15:05:00|69223.4|69213.4|69221.1|69211.1|69223.7|69213.7|69215.4|69205.4|282
1683558600000|2023-05-08 15:10:00|69221.2|69211.2|69225.5|69215.5|69228.4|69218.4|69219.9|69209.9|220
1683558900000|2023-05-08 15:15:00|69225.7|69215.7|69224|69214|69229.2|69219.2|69221.6|69211.6|320
1683559200000|2023-05-08 15:20:00|69224.2|69214.2|69208.2|69198.2|69224.2|69214.2|69207.7|69197.7|263
1683559500000|2023-05-08 15:25:00|69208|69198|69207.3|69197.3|69212.1|69202.1|69205.8|69195.8|263
1683559800000|2023-05-08 15:30:00|69207.2|69197.2|69206.2|69196.2|69207.8|69197.8|69200.1|69190.1|344
1683560100000|2023-05-08 15:35:00|69206.1|69196.1|69204.7|69194.7|69208.3|69198.3|69200.1|69190.1|240
1683560400000|2023-05-08 15:40:00|69204.6|69194.6|69200.9|69190.9|69204.7|69194.7|69195|69185|271
1683560700000|2023-05-08 15:45:00|69199.7|69189.7|69193.8|69183.8|69199.7|69189.7|69193|69183|255
1683561000000|2023-05-08 15:50:00|69193.7|69183.7|69193.4|69183.4|69197.8|69187.8|69191.9|69181.9|184
1683561300000|2023-05-08 15:55:00|69193.5|69183.5|69203.4|69193.4|69206|69196|69193.5|69183.5|215
1683561600000|2023-05-08 16:00:00|69203.2|69193.2|69198.3|69188.3|69203.3|69193.3|69195.5|69185.5|170
1683561900000|2023-05-08 16:05:00|69198.4|69188.4|69195.1|69185.1|69199.6|69189.6|69191.7|69181.7|161
1683562200000|2023-05-08 16:10:00|69195.2|69185.2|69192.6|69182.6|69195.7|69185.7|69192|69182|214
1683562500000|2023-05-08 16:15:00|69192.5|69182.5|69192.1|69182.1|69196.1|69186.1|69191.2|69181.2|180
1683562800000|2023-05-08 16:20:00|69192.2|69182.2|69193.6|69183.6|69197.7|69187.7|69190.8|69180.8|190
1683563100000|2023-05-08 16:25:00|69193.5|69183.5|69198.5|69188.5|69199.5|69189.5|69192.9|69182.9|162
1683563400000|2023-05-08 16:30:00|69198.6|69188.6|69195.2|69185.2|69202.2|69192.2|69193.8|69183.8|209
1683563700000|2023-05-08 16:35:00|69195.1|69185.1|69189.7|69179.7|69197.7|69187.7|69186.5|69176.5|205
1683564000000|2023-05-08 16:40:00|69189.6|69179.6|69187|69177|69191.8|69181.8|69185.1|69175.1|236
1683564300000|2023-05-08 16:45:00|69186.7|69176.7|69188.8|69178.8|69189.3|69179.3|69186.4|69176.4|152
1683564600000|2023-05-08 16:50:00|69188.9|69178.9|69189.6|69179.6|69191.9|69181.9|69188.9|69178.9|175
1683564900000|2023-05-08 16:55:00|69189.5|69179.5|69189.1|69179.1|69195.2|69185.2|69189.1|69179.1|229
1683565200000|2023-05-08 17:00:00|69189|69179|69189|69179|69192.1|69182.1|69188.7|69178.7|159
1683565500000|2023-05-08 17:05:00|69188.9|69178.9|69188.1|69178.1|69190.3|69180.3|69187.8|69177.8|150
1683565800000|2023-05-08 17:10:00|69188.2|69178.2|69190.5|69180.5|69192.6|69182.6|69188|69178|108
1683566100000|2023-05-08 17:15:00|69190.6|69180.6|69195.9|69185.9|69196.3|69186.3|69190.6|69180.6|87
1683566400000|2023-05-08 17:20:00|69196|69186|69197.6|69187.6|69198.1|69188.1|69195.4|69185.4|98
1683566700000|2023-05-08 17:25:00|69197.5|69187.5|69195.9|69185.9|69197.8|69187.8|69195.4|69185.4|78
1683567000000|2023-05-08 17:30:00|69195.8|69185.8|69197.2|69187.2|69198.6|69188.6|69195.3|69185.3|135
1683567300000|2023-05-08 17:35:00|69197.3|69187.3|69202.7|69192.7|69202.8|69192.8|69197.2|69187.2|81
1683567600000|2023-05-08 17:40:00|69202.6|69192.6|69206.6|69196.6|69207|69197|69202|69192|91
1683567900000|2023-05-08 17:45:00|69206.5|69196.5|69207.8|69197.8|69210.6|69200.6|69206.1|69196.1|158
1683568200000|2023-05-08 17:50:00|69207.9|69197.9|69211.8|69201.8|69212.3|69202.3|69207.7|69197.7|155
1683568500000|2023-05-08 17:55:00|69211.9|69201.9|69203.8|69193.8|69212.8|69202.8|69203.1|69193.1|181
1683568800000|2023-05-08 18:00:00|69203.9|69193.9|69222.4|69212.4|69228.5|69218.5|69202.4|69192.4|387
1683569100000|2023-05-08 18:05:00|69222.5|69212.5|69230.1|69220.1|69231.8|69221.8|69222.4|69212.4|339
1683569400000|2023-05-08 18:10:00|69230|69220|69226.4|69216.4|69231.3|69221.3|69225.9|69215.9|299
1683569700000|2023-05-08 18:15:00|69226.3|69216.3|69228.2|69218.2|69228.3|69218.3|69225.6|69215.6|200
1683570000000|2023-05-08 18:20:00|69228.1|69218.1|69222.8|69212.8|69228.2|69218.2|69222.3|69212.3|228
1683570300000|2023-05-08 18:25:00|69223|69213|69226.6|69206.6|69234.3|69220|69222.6|69206.2|221
1683570600000|2023-05-08 18:30:00|69226.5|69206.5|69229.3|69209.3|69231|69211|69224.7|69204.7|178
1683570900000|2023-05-08 18:35:00|69229.2|69209.2|69232.9|69212.9|69234.1|69214.1|69229.2|69209.2|152
1683571200000|2023-05-08 18:40:00|69233|69213|69221.6|69211.6|69233.2|69213.2|69215.7|69205.7|171
1683571500000|2023-05-08 18:45:00|69221.5|69211.5|69227.4|69207.4|69228.4|69211.6|69221.4|69204.3|185
1683571800000|2023-05-08 18:50:00|69227.5|69207.5|69221|69211|69229.5|69218.1|69220.9|69206.4|157
1683572100000|2023-05-08 18:55:00|69221.1|69211.1|69217.2|69207.2|69221.5|69211.5|69216.9|69206.9|273
1683572400000|2023-05-08 19:00:00|69217.3|69207.3|69222.7|69202.7|69222.8|69207.3|69211.3|69198.3|367
1683572700000|2023-05-08 19:05:00|69222.6|69202.6|69226.4|69206.4|69226.4|69206.4|69220.4|69200.4|156
1683573000000|2023-05-08 19:10:00|69226.6|69206.6|69217|69207|69226.7|69207.4|69216.2|69203.3|206
1683573300000|2023-05-08 19:15:00|69216.8|69206.8|69215.2|69205.2|69217.8|69207.8|69214.8|69204.8|223
1683573600000|2023-05-08 19:20:00|69215.3|69205.3|69217.4|69207.4|69217.7|69207.7|69214.9|69204.9|191
1683573900000|2023-05-08 19:25:00|69217.5|69207.5|69225.1|69215.1|69227.3|69217.3|69217.1|69207.1|208
1683574200000|2023-05-08 19:30:00|69223.7|69213.7|69223.2|69213.2|69223.7|69213.7|69222.3|69212.3|329
1683574500000|2023-05-08 19:35:00|69223.1|69213.1|69221.7|69211.7|69223.1|69213.1|69221.2|69211.2|141
1683574800000|2023-05-08 19:40:00|69221.6|69211.6|69217.6|69207.6|69221.8|69211.8|69216.4|69206.4|212
1683575100000|2023-05-08 19:45:00|69217.4|69207.4|69223|69203|69223|69207.9|69216.2|69202.9|116
1683575400000|2023-05-08 19:50:00|69222.9|69202.9|69217.2|69207.2|69222.9|69207.7|69216.7|69202.3|161
1683575700000|2023-05-08 19:55:00|69217.4|69207.4|69220.7|69210.7|69228.7|69213|69217.3|69206.1|296
1683576000000|2023-05-08 20:00:00|69220.5|69210.5|69222.9|69212.9|69227.9|69213|69220.5|69205.2|125
1683576300000|2023-05-08 20:05:00|69223|69213|69221.8|69211.8|69223|69213|69221.7|69211.7|69
1683576600000|2023-05-08 20:10:00|69221.9|69211.9|69227.2|69207.2|69228|69212.1|69221.6|69206.6|60
1683576900000|2023-05-08 20:15:00|69227.4|69207.4|69227.9|69207.9|69228|69208|69227.3|69207.3|77
1683577200000|2023-05-08 20:20:00|69227.8|69207.8|69227.5|69207.5|69228|69208|69227.1|69207.1|67
1683577500000|2023-05-08 20:25:00|69227.4|69207.4|69227.3|69207.3|69227.7|69207.7|69227.3|69207.3|27
1683577800000|2023-05-08 20:30:00|69227.5|69207.5|69228|69208|69228.4|69208.4|69227.2|69207.2|38
1683578100000|2023-05-08 20:35:00|69228.1|69208.1|69227.4|69207.4|69228.2|69208.2|69227.3|69207.3|60
1683578400000|2023-05-08 20:40:00|69227.5|69207.5|69227.1|69207.1|69228.1|69208.1|69226.5|69206.5|62
1683578700000|2023-05-08 20:45:00|69227.2|69207.2|69223.3|69203.3|69227.4|69207.4|69222|69202|61
1683579000000|2023-05-08 20:50:00|69222.3|69202.3|69219.1|69199.1|69223.3|69203.3|69217.8|69197.8|54
1683579300000|2023-05-08 20:55:00|69219.2|69199.2|69233.7|69174|69234.5|69203.5|69214.8|69174|128
1683579600000|2023-05-08 21:00:00|69233.1|69173.7|69237.8|69166.7|69243.3|69173.9|69233|69159.2|33
1683579900000|2023-05-08 21:05:00|69240.9|69161.5|69235.3|69158.1|69241|69164.8|69232.8|69158|148
1683580200000|2023-05-08 21:10:00|69235.4|69158|69247.2|69152.6|69247.4|69158.6|69235.3|69151.4|59
1683580500000|2023-05-08 21:15:00|69247.1|69152.5|69244.1|69156.7|69250.5|69156.7|69243|69151.8|39
1683580800000|2023-05-08 21:20:00|69244.2|69156.8|69244.2|69156.8|69244.3|69156.9|69242.9|69155.9|27
1683581100000|2023-05-08 21:25:00|69244.3|69156.1|69244.5|69152.4|69246.5|69156.8|69240.2|69152.2|32
1683581400000|2023-05-08 21:30:00|69244.7|69153.5|69235.6|69163.7|69244.7|69165.5|69235.4|69151.8|194
1683581700000|2023-05-08 21:35:00|69236|69164.5|69234.8|69167.7|69238.9|69172|69233.8|69162.4|101
1683582000000|2023-05-08 21:40:00|69234.9|69167.8|69234.8|69167.8|69239.2|69169.9|69229.1|69163.1|118
1683582300000|2023-05-08 21:45:00|69231.4|69168.6|69231.7|69171.7|69243.4|69174.6|69231.1|69158.5|386
1683582600000|2023-05-08 21:50:00|69231.3|69171.4|69237.2|69172.9|69240.1|69173.9|69231.1|69166.4|54
1683582900000|2023-05-08 21:55:00|69236.4|69170.5|69233.3|69178.3|69243.2|69178.3|69230.6|69162.2|190
1683583200000|2023-05-08 22:00:00|69233.7|69178.6|69249.4|69209.3|69262.8|69212.1|69233.7|69156.1|529
1683583500000|2023-05-08 22:05:00|69249.5|69209.4|69249.2|69195.3|69255.3|69211.3|69242.3|69189.5|314
1683583800000|2023-05-08 22:10:00|69249.1|69195.8|69248.2|69195.1|69253.5|69209.1|69236|69174.8|266
1683584100000|2023-05-08 22:15:00|69252.2|69183.9|69243.7|69192.3|69254.8|69209.4|69242.3|69178.4|292
1683584400000|2023-05-08 22:20:00|69243.6|69192.2|69240.5|69202.9|69246|69203.4|69238.3|69178.5|420
1683584700000|2023-05-08 22:25:00|69240.4|69202.8|69240.4|69169.1|69240.6|69203.2|69234.7|69169|274
1683585000000|2023-05-08 22:30:00|69243.5|69169|69245.1|69172.3|69250.6|69175|69237.5|69166.6|129
1683585300000|2023-05-08 22:35:00|69246.3|69173.2|69252|69181|69256.5|69182.2|69243.3|69173.2|72
1683585600000|2023-05-08 22:40:00|69253.3|69181.9|69255.9|69174.4|69257|69181.9|69244.8|69174|32
1683585900000|2023-05-08 22:45:00|69252.4|69180.8|69248.2|69179.8|69257.8|69182.1|69245.3|69173.2|49
1683586200000|2023-05-08 22:50:00|69253.2|69181.7|69251.9|69175.6|69257.7|69182.5|69245.6|69173.9|25
1683586500000|2023-05-08 22:55:00|69257.2|69175.4|69252.7|69182|69257.2|69182.2|69243.2|69174.3|74
1683586800000|2023-05-08 23:00:00|69253.7|69180.6|69244.4|69175.3|69253.7|69181.7|69241.3|69175|89
1683587100000|2023-05-08 23:05:00|69245.7|69175.8|69244.5|69176|69251.7|69180.1|69239.9|69173.9|48
1683587400000|2023-05-08 23:10:00|69243.3|69175.7|69242.8|69176|69251.1|69180.3|69241.5|69175.4|48
1683587700000|2023-05-08 23:15:00|69244.1|69176.1|69240.9|69176.4|69247.8|69180|69240.9|69176|65
1683588000000|2023-05-08 23:20:00|69241.2|69176.2|69243.3|69178.7|69250.7|69181.8|69241.2|69176.2|49
1683588300000|2023-05-08 23:25:00|69242.2|69178|69250.5|69178.6|69252.6|69179.3|69241|69174.8|76
1683588600000|2023-05-08 23:30:00|69250.4|69178.5|69243.3|69176.9|69250.9|69179|69240.2|69175.6|87
1683588900000|2023-05-08 23:35:00|69243.4|69177.3|69239|69201.8|69245.4|69203.3|69236.4|69177.2|424
1683589200000|2023-05-08 23:40:00|69238.9|69201.9|69240.8|69201.8|69241.7|69204|69237.6|69200.7|98
1683589500000|2023-05-08 23:45:00|69240.7|69201.9|69239.3|69203.2|69240.9|69204|69238.8|69200.9|86
1683589800000|2023-05-08 23:50:00|69238.9|69203.3|69240.4|69196.6|69245.2|69204|69238.3|69191.3|83
1683590100000|2023-05-08 23:55:00|69241.6|69196.7|69228.9|69208.9|69241.6|69218.8|69222.8|69181.2|794
1683590400000|2023-05-09 00:00:00|69229|69209|69256.4|69236.4|69256.8|69236.8|69226|69206|381
1683590700000|2023-05-09 00:05:00|69256.5|69236.5|69244.4|69224.4|69256.8|69236.8|69243|69223|398
1683591000000|2023-05-09 00:10:00|69244.5|69224.5|69252.2|69232.2|69257.6|69237.6|69244|69224|392
1683591300000|2023-05-09 00:15:00|69252.3|69232.3|69246.4|69226.4|69252.8|69232.8|69245.6|69225.6|379
1683591600000|2023-05-09 00:20:00|69246.5|69226.5|69251.1|69231.1|69251.7|69231.7|69234.3|69214.3|270
1683591900000|2023-05-09 00:25:00|69251|69231|69245.8|69225.8|69251.3|69231.3|69245.4|69225.4|204
1683592200000|2023-05-09 00:30:00|69245.9|69225.9|69246.6|69226.6|69249.3|69229.3|69243.9|69223.9|239
1683592500000|2023-05-09 00:35:00|69246.7|69226.7|69256|69236|69258.3|69238.3|69245.6|69225.6|253
1683592800000|2023-05-09 00:40:00|69256.1|69236.1|69258.2|69238.2|69260.9|69240.9|69253.6|69233.6|184
1683593100000|2023-05-09 00:45:00|69258.3|69238.3|69248.9|69228.9|69258.4|69238.4|69246.2|69226.2|246
1683593400000|2023-05-09 00:50:00|69249|69229|69262.1|69242.1|69262.1|69242.1|69249|69229|225
1683593700000|2023-05-09 00:55:00|69257.8|69237.8|69249.3|69229.3|69258|69238|69245.7|69227.8|287
1683594000000|2023-05-09 01:00:00|69249.1|69229.1|69252.3|69232.3|69264.5|69244.5|69248.2|69228.2|257
1683594300000|2023-05-09 01:05:00|69252.2|69232.2|69245.7|69235.7|69255|69235.7|69245.5|69230.5|136
1683594600000|2023-05-09 01:10:00|69245.6|69235.6|69255.3|69235.3|69255.5|69236.1|69240.9|69228.8|98
1683594900000|2023-05-09 01:15:00|69255.2|69235.2|69248.3|69228.3|69255.9|69235.9|69242.9|69222.9|164
1683595200000|2023-05-09 01:20:00|69243.2|69233.2|69237.2|69227.2|69246.7|69236.7|69227.8|69217.8|224
1683595500000|2023-05-09 01:25:00|69237.1|69227.1|69237|69217|69237.1|69227.1|69227.7|69214.7|212
1683595800000|2023-05-09 01:30:00|69237.1|69217.1|69267.6|69247.6|69274.6|69254.6|69219.3|69207.9|383
1683596100000|2023-05-09 01:35:00|69267.5|69247.5|69288.6|69268.6|69288.9|69268.9|69257.1|69242.6|410
1683596400000|2023-05-09 01:40:00|69288.7|69268.7|69297.9|69287.9|69308.7|69295.4|69283.8|69266|540
1683596700000|2023-05-09 01:45:00|69297.8|69287.8|69302|69292|69314.6|69304.6|69290|69280|406
1683597000000|2023-05-09 01:50:00|69301.9|69291.9|69283.7|69273.7|69307.9|69297.9|69275.9|69265.9|393
1683597300000|2023-05-09 01:55:00|69283.9|69273.9|69288.1|69278.1|69290.7|69280.7|69282.1|69272.1|383
1683597600000|2023-05-09 02:00:00|69288|69278|69290|69280|69294.2|69284.2|69282.3|69272.3|254
1683597900000|2023-05-09 02:05:00|69289.7|69279.7|69300.4|69290.4|69303.8|69293.8|69288.5|69278.5|291
1683598200000|2023-05-09 02:10:00|69300.3|69290.3|69285|69275|69300.5|69290.5|69283.8|69273.8|270
1683598500000|2023-05-09 02:15:00|69285.1|69275.1|69279.7|69269.7|69285.6|69275.6|69267.4|69257.4|453
1683598800000|2023-05-09 02:20:00|69279.3|69269.3|69281.8|69271.8|69282.6|69272.6|69270.7|69260.7|384
1683599100000|2023-05-09 02:25:00|69281.7|69271.7|69273.3|69263.3|69284|69274|69272.8|69262.8|359
1683599400000|2023-05-09 02:30:00|69273.4|69263.4|69283.9|69273.9|69293.1|69283.1|69272.7|69262.7|370
1683599700000|2023-05-09 02:35:00|69284|69274|69292.7|69282.7|69300.8|69290.8|69281.9|69271.9|325
1683600000000|2023-05-09 02:40:00|69293|69283|69289.3|69279.3|69297.8|69287.8|69285.7|69275.7|442
1683600300000|2023-05-09 02:45:00|69289.4|69279.4|69289.6|69279.6|69292.2|69282.2|69281.6|69271.6|343
1683600600000|2023-05-09 02:50:00|69291.5|69281.5|69290.6|69280.6|69297|69287|69288.6|69278.6|328
1683600900000|2023-05-09 02:55:00|69290.7|69280.7|69287.5|69277.5|69294.9|69284.9|69283.1|69273.1|375
1683601200000|2023-05-09 03:00:00|69287.6|69277.6|69284.6|69274.6|69303.2|69293.2|69284.2|69274.2|325
1683601500000|2023-05-09 03:05:00|69284.5|69274.5|69283.5|69273.5|69285.2|69275.2|69272.5|69262.5|430
1683601800000|2023-05-09 03:10:00|69283.4|69273.4|69277.3|69267.3|69287.5|69277.5|69275.6|69265.6|339
1683602100000|2023-05-09 03:15:00|69277.4|69267.4|69289.3|69279.3|69295.2|69285.2|69276.9|69266.9|278
1683602400000|2023-05-09 03:20:00|69289.2|69279.2|69283.5|69273.5|69289.3|69279.3|69276.4|69266.4|313
1683602700000|2023-05-09 03:25:00|69283.6|69273.6|69297.5|69287.5|69297.6|69287.6|69283.6|69273.6|306
1683603000000|2023-05-09 03:30:00|69297.4|69287.4|69285.1|69275.1|69297.6|69287.6|69282.2|69272.2|220
1683603300000|2023-05-09 03:35:00|69285|69275|69277.6|69267.6|69287.6|69277.6|69276.4|69266.4|230
1683603600000|2023-05-09 03:40:00|69277.7|69267.7|69279.9|69269.9|69282.7|69272.7|69276.5|69266.5|226
1683603900000|2023-05-09 03:45:00|69279.8|69269.8|69279.1|69269.1|69285.4|69275.4|69278.1|69268.1|191
1683604200000|2023-05-09 03:50:00|69279.2|69269.2|69267.6|69257.6|69279.2|69269.2|69265.5|69255.5|266
1683604500000|2023-05-09 03:55:00|69267.5|69257.5|69262.5|69252.5|69268.5|69258.5|69259|69249|265
1683604800000|2023-05-09 04:00:00|69262.6|69252.6|69253.7|69243.7|69262.6|69252.6|69250.4|69240.4|253
1683605100000|2023-05-09 04:05:00|69253.8|69243.8|69252.5|69242.5|69257.8|69247.8|69249.8|69239.8|313
1683605400000|2023-05-09 04:10:00|69252.4|69242.4|69257|69247|69261.8|69251.8|69252.2|69242.2|223
1683605700000|2023-05-09 04:15:00|69257.1|69247.1|69245.4|69235.4|69257.1|69247.1|69237.6|69227.6|261
1683606000000|2023-05-09 04:20:00|69244.4|69234.4|69252.5|69242.5|69255.9|69245.9|69244.1|69234.1|248
1683606300000|2023-05-09 04:25:00|69252.6|69242.6|69251.9|69241.9|69252.8|69242.8|69244.9|69234.9|226
1683606600000|2023-05-09 04:30:00|69251.8|69241.8|69249.5|69239.5|69253.9|69243.9|69246.2|69236.2|205
1683606900000|2023-05-09 04:35:00|69249.6|69239.6|69247.3|69237.3|69254.1|69244.1|69245|69235|253
1683607200000|2023-05-09 04:40:00|69247.2|69237.2|69248.6|69238.6|69254.4|69244.4|69245.8|69235.8|291
1683607500000|2023-05-09 04:45:00|69248.5|69238.5|69249.9|69239.9|69253.9|69243.9|69245.2|69235.2|208
1683607800000|2023-05-09 04:50:00|69250|69240|69260.3|69250.3|69260.5|69250.5|69250|69240|201
1683608100000|2023-05-09 04:55:00|69260.4|69250.4|69287|69277|69287.6|69277.6|69260.3|69250.3|281
1683608400000|2023-05-09 05:00:00|69287.3|69277.3|69288|69278|69289.1|69279.1|69274.6|69264.6|377
1683608700000|2023-05-09 05:05:00|69288.4|69278.4|69282.7|69272.7|69289.9|69279.9|69280.9|69270.9|207
1683609000000|2023-05-09 05:10:00|69282.8|69272.8|69280.3|69270.3|69295.2|69285.2|69280.2|69270.2|285
1683609300000|2023-05-09 05:15:00|69280.2|69270.2|69265.7|69255.7|69280.4|69270.4|69261.2|69251.2|370
1683609600000|2023-05-09 05:20:00|69265.6|69255.6|69267.8|69257.8|69271.5|69261.5|69259.4|69249.4|226
1683609900000|2023-05-09 05:25:00|69268|69258|69266.3|69256.3|69274.5|69264.5|69266.3|69256.3|237
1683610200000|2023-05-09 05:30:00|69266.2|69256.2|69275.8|69265.8|69282|69272|69266.1|69256.1|392
1683610500000|2023-05-09 05:35:00|69275.9|69265.9|69269.2|69259.2|69278.2|69268.2|69267.2|69257.2|341
1683610800000|2023-05-09 05:40:00|69269.4|69259.4|69269.7|69259.7|69273.1|69263.1|69264.9|69254.9|275
1683611100000|2023-05-09 05:45:00|69269.5|69259.5|69283.4|69273.4|69290.7|69280.7|69269.4|69259.4|411
1683611400000|2023-05-09 05:50:00|69283.5|69273.5|69276.3|69266.3|69288.1|69278.1|69273.2|69263.2|287
1683611700000|2023-05-09 05:55:00|69276.4|69266.4|69282.8|69272.8|69288.1|69278.1|69274.9|69264.9|329
1683612000000|2023-05-09 06:00:00|69284|69274|69296.2|69286.2|69298.1|69288.1|69282|69272|507
1683612300000|2023-05-09 06:05:00|69296.6|69286.6|69297.5|69287.5|69298.4|69288.4|69287.8|69277.8|484
1683612600000|2023-05-09 06:10:00|69297.6|69287.6|69313.2|69303.2|69318.3|69308.3|69292.5|69282.5|572
1683612900000|2023-05-09 06:15:00|69313.1|69303.1|69305.6|69295.6|69324.7|69314.7|69305.5|69295.5|497
1683613200000|2023-05-09 06:20:00|69305.5|69295.5|69299.7|69289.7|69314.1|69304.1|69298.1|69288.1|413
1683613500000|2023-05-09 06:25:00|69299.6|69289.6|69307.7|69297.7|69314.3|69304.3|69299.5|69289.5|446
1683613800000|2023-05-09 06:30:00|69308.3|69298.3|69297.3|69287.3|69308.3|69298.3|69291.7|69281.7|440
1683614100000|2023-05-09 06:35:00|69297.2|69287.2|69299.8|69289.8|69300.7|69290.7|69288.7|69278.7|388
1683614400000|2023-05-09 06:40:00|69300|69290|69291.2|69281.2|69302.2|69292.2|69284.5|69274.5|459
1683614700000|2023-05-09 06:45:00|69291.3|69281.3|69290.9|69280.9|69299.6|69289.6|69289.9|69279.9|521
1683615000000|2023-05-09 06:50:00|69290.8|69280.8|69288.1|69278.1|69294.9|69284.9|69284|69274|550
1683615300000|2023-05-09 06:55:00|69288.3|69278.3|69300.5|69290.5|69305.1|69295.1|69286.6|69276.6|552
1683615600000|2023-05-09 07:00:00|69300.8|69290.8|69284.2|69274.2|69301.5|69291.5|69277|69267|537
1683615900000|2023-05-09 07:05:00|69284.1|69274.1|69293.7|69283.7|69296.2|69286.2|69283.9|69273.9|617
1683616200000|2023-05-09 07:10:00|69293.9|69283.9|69283.7|69273.7|69296.5|69286.5|69283.4|69273.4|577
1683616500000|2023-05-09 07:15:00|69283.8|69273.8|69306.4|69296.4|69307.2|69297.2|69283|69273|506
1683616800000|2023-05-09 07:20:00|69306.6|69296.6|69320.6|69310.6|69322.8|69312.8|69306.4|69296.4|539
1683617100000|2023-05-09 07:25:00|69320.4|69310.4|69324|69314|69325.8|69315.8|69315.9|69305.9|441
1683617400000|2023-05-09 07:30:00|69323.9|69313.9|69331.2|69321.2|69331.2|69321.2|69318.1|69308.1|378
1683617700000|2023-05-09 07:35:00|69330.3|69320.3|69339.8|69329.8|69346.7|69336.7|69324.4|69314.4|574
1683618000000|2023-05-09 07:40:00|69339.9|69329.9|69323.3|69313.3|69341.6|69331.6|69319.6|69309.6|470
1683618300000|2023-05-09 07:45:00|69323.4|69313.4|69324.6|69314.6|69330.8|69320.8|69322.7|69312.7|400
1683618600000|2023-05-09 07:50:00|69324.5|69314.5|69327.4|69317.4|69335.1|69325.1|69321|69311|452
1683618900000|2023-05-09 07:55:00|69327.5|69317.5|69318.5|69308.5|69334|69324|69314.1|69304.1|563
1683619200000|2023-05-09 08:00:00|69318.4|69308.4|69313.3|69303.3|69326.2|69316.2|69303.8|69293.8|532
1683619500000|2023-05-09 08:05:00|69313.2|69303.2|69316.3|69306.3|69318.3|69308.3|69308.5|69298.5|400
1683619800000|2023-05-09 08:10:00|69316.2|69306.2|69332.5|69322.5|69332.7|69322.7|69313.4|69303.4|406
1683620100000|2023-05-09 08:15:00|69332.4|69322.4|69334.9|69324.9|69341.6|69331.6|69325.8|69315.8|435
1683620400000|2023-05-09 08:20:00|69335.2|69325.2|69335.3|69325.3|69338.3|69328.3|69327.3|69317.3|442
1683620700000|2023-05-09 08:25:00|69335.2|69325.2|69335.3|69325.3|69336.9|69326.9|69322.3|69312.3|433
1683621000000|2023-05-09 08:30:00|69336.1|69326.1|69331.3|69321.3|69338|69328|69327.6|69317.6|375
1683621300000|2023-05-09 08:35:00|69331.4|69321.4|69329.2|69319.2|69331.4|69321.4|69324.2|69314.2|364
1683621600000|2023-05-09 08:40:00|69329.1|69319.1|69327.7|69317.7|69332|69322|69324.8|69314.8|304
1683621900000|2023-05-09 08:45:00|69327.8|69317.8|69338.3|69328.3|69340.2|69330.2|69327.7|69317.7|345
1683622200000|2023-05-09 08:50:00|69338.4|69328.4|69328.1|69318.1|69343.2|69333.2|69323.4|69313.4|403
1683622500000|2023-05-09 08:55:00|69328.2|69318.2|69325.6|69315.6|69331.7|69321.7|69320.9|69310.9|423
1683622800000|2023-05-09 09:00:00|69325.5|69315.5|69310|69300|69325.6|69315.6|69301.2|69291.2|447
1683623100000|2023-05-09 09:05:00|69310.2|69300.2|69301.5|69291.5|69313.9|69303.9|69296.5|69286.5|435
1683623400000|2023-05-09 09:10:00|69301.6|69291.6|69304.3|69294.3|69305.9|69295.9|69296|69286|315
1683623700000|2023-05-09 09:15:00|69304.4|69294.4|69308.1|69298.1|69311.9|69301.9|69304.2|69294.2|345
1683624000000|2023-05-09 09:20:00|69308|69298|69315.5|69305.5|69320.4|69310.4|69304.8|69294.8|433
1683624300000|2023-05-09 09:25:00|69315.6|69305.6|69299.1|69289.1|69315.9|69305.9|69298.5|69288.5|348
1683624600000|2023-05-09 09:30:00|69299.6|69289.6|69285.5|69275.5|69305.2|69295.2|69284.9|69274.9|395
1683624900000|2023-05-09 09:35:00|69285.6|69275.6|69282.3|69272.3|69293.1|69283.1|69281.6|69271.6|294
1683625200000|2023-05-09 09:40:00|69282.2|69272.2|69276.7|69266.7|69282.3|69272.3|69272.2|69262.2|289
1683625500000|2023-05-09 09:45:00|69276.6|69266.6|69272.8|69262.8|69277.1|69267.1|69268.9|69258.9|261
1683625800000|2023-05-09 09:50:00|69272.7|69262.7|69275.4|69265.4|69279.1|69269.1|69272.2|69262.2|311
1683626100000|2023-05-09 09:55:00|69275.5|69265.5|69261.2|69251.2|69277.1|69267.1|69258|69248|382
1683626400000|2023-05-09 10:00:00|69261.3|69251.3|69279.9|69269.9|69281|69271|69259.7|69249.7|466
1683626700000|2023-05-09 10:05:00|69280|69270|69268.5|69258.5|69284.4|69274.4|69267.3|69257.3|467
1683627000000|2023-05-09 10:10:00|69268.3|69258.3|69263|69253|69271.5|69261.5|69262.2|69247.2|353
1683627300000|2023-05-09 10:15:00|69263.1|69253.1|69266.6|69256.6|69272.4|69262.4|69260.4|69250.4|379
1683627600000|2023-05-09 10:20:00|69266.7|69256.7|69266|69256|69268|69258|69265.2|69255.2|308
1683627900000|2023-05-09 10:25:00|69266.1|69256.1|69267.1|69257.1|69270.2|69260.2|69265.3|69255.3|203
1683628200000|2023-05-09 10:30:00|69267|69257|69266|69256|69271.2|69261.2|69265.1|69255.1|215
1683628500000|2023-05-09 10:35:00|69266.1|69256.1|69257.8|69247.8|69267.5|69257.5|69257.7|69247.7|172
1683628800000|2023-05-09 10:40:00|69257.9|69247.9|69257.2|69247.2|69259.9|69249.9|69256.6|69246.6|199
1683629100000|2023-05-09 10:45:00|69257.1|69247.1|69258.9|69248.9|69259.6|69249.6|69257.1|69247.1|249
1683629400000|2023-05-09 10:50:00|69258.8|69248.8|69260.7|69250.7|69260.7|69250.7|69254.3|69244.3|208
1683629700000|2023-05-09 10:55:00|69260.6|69250.6|69259.9|69249.9|69261.4|69251.4|69257.8|69247.8|212
1683630000000|2023-05-09 11:00:00|69260|69250|69259.7|69249.7|69260.3|69250.3|69253.1|69243.1|311
1683630300000|2023-05-09 11:05:00|69259.6|69249.6|69257.2|69247.2|69262.1|69252.1|69253.5|69243.5|167
1683630600000|2023-05-09 11:10:00|69257.3|69247.3|69255.8|69245.8|69258.2|69248.2|69252.6|69242.6|222
1683630900000|2023-05-09 11:15:00|69255.9|69245.9|69253.1|69243.1|69259.4|69249.4|69251.9|69241.9|255
1683631200000|2023-05-09 11:20:00|69253.3|69243.3|69254.2|69244.2|69254.6|69244.6|69247.3|69237.3|294
1683631500000|2023-05-09 11:25:00|69254.1|69244.1|69261.8|69251.8|69265.7|69254.1|69254.1|69244.1|286
1683631800000|2023-05-09 11:30:00|69261.9|69251.9|69274.3|69264.3|69274.5|69264.5|69259.9|69249.9|314
1683632100000|2023-05-09 11:35:00|69274.4|69264.4|69266.1|69256.1|69276.1|69266.1|69265.9|69255.9|293
1683632400000|2023-05-09 11:40:00|69266.3|69256.3|69259.5|69249.5|69271.3|69261.3|69256|69246|260
1683632700000|2023-05-09 11:45:00|69259.6|69249.6|69261.6|69251.6|69264.1|69254.1|69259.5|69249.5|123
1683633000000|2023-05-09 11:50:00|69261.7|69251.7|69263.9|69253.9|69265|69255|69256.5|69246.5|238
1683633300000|2023-05-09 11:55:00|69264|69254|69259.7|69249.7|69265|69255|69255.2|69245.2|326
1683633600000|2023-05-09 12:00:00|69259.8|69249.8|69260.2|69250.2|69260.5|69250.5|69253|69243|326
1683633900000|2023-05-09 12:05:00|69260.3|69250.3|69272.2|69262.2|69275.1|69265.1|69260.1|69250.1|331
1683634200000|2023-05-09 12:10:00|69272.3|69262.3|69262.7|69252.7|69272.3|69262.3|69261.2|69251.2|315
1683634500000|2023-05-09 12:15:00|69262.6|69252.6|69275.2|69265.2|69276.9|69266.9|69258.6|69248.6|447
1683634800000|2023-05-09 12:20:00|69275.3|69265.3|69278.9|69268.9|69282.8|69272.8|69275|69265|473
1683635100000|2023-05-09 12:25:00|69279|69269|69279.6|69269.6|69285.1|69275.1|69276.8|69266.8|407
1683635400000|2023-05-09 12:30:00|69279.5|69269.5|69279.1|69269.1|69287.3|69277.3|69278.3|69268.3|436
1683635700000|2023-05-09 12:35:00|69279|69269|69278.5|69268.5|69279.8|69269.8|69270.7|69260.7|364
1683636000000|2023-05-09 12:40:00|69278.4|69268.4|69282.4|69272.4|69282.5|69272.5|69271.7|69261.7|413
1683636300000|2023-05-09 12:45:00|69282.3|69272.3|69284.4|69274.4|69287.6|69277.6|69276.5|69266.5|357
1683636600000|2023-05-09 12:50:00|69283.3|69273.3|69288.1|69278.1|69289.4|69279.4|69282|69272|409
1683636900000|2023-05-09 12:55:00|69288.2|69278.2|69300|69290|69301.6|69291.6|69288.1|69278.1|553
1683637200000|2023-05-09 13:00:00|69300.1|69290.1|69295.9|69285.9|69300.5|69290.5|69289.6|69279.6|605
1683637500000|2023-05-09 13:05:00|69295.8|69285.8|69299.2|69289.2|69307.6|69297.6|69295.6|69285.6|492
1683637800000|2023-05-09 13:10:00|69299.3|69289.3|69301|69291|69307.3|69297.3|69299.3|69289.3|401
1683638100000|2023-05-09 13:15:00|69301.1|69291.1|69308.6|69298.6|69316.9|69306.9|69299.9|69289.9|389
1683638400000|2023-05-09 13:20:00|69308.7|69298.7|69300.7|69290.7|69309|69299|69296|69286|436
1683638700000|2023-05-09 13:25:00|69300.6|69290.6|69300.6|69290.6|69301.8|69291.8|69295.1|69285.1|384
1683639000000|2023-05-09 13:30:00|69300.3|69290.3|69295.3|69285.3|69303.4|69293.4|69294.5|69284.5|454
1683639300000|2023-05-09 13:35:00|69295.2|69285.2|69297|69287|69301.4|69291.4|69292.4|69282.4|404
1683639600000|2023-05-09 13:40:00|69296.9|69286.9|69278.8|69268.8|69296.9|69286.9|69275.7|69265.7|454
1683639900000|2023-05-09 13:45:00|69278.7|69268.7|69274.4|69264.4|69279.3|69269.3|69271.9|69261.9|469
1683640200000|2023-05-09 13:50:00|69274.3|69264.3|69267.4|69257.4|69276.7|69266.7|69263.4|69253.4|487
1683640500000|2023-05-09 13:55:00|69267.3|69257.3|69262.2|69252.2|69267.4|69257.4|69259.2|69249.2|519
1683640800000|2023-05-09 14:00:00|69262|69252|69264.9|69254.9|69265.9|69255.9|69256|69246|457
1683641100000|2023-05-09 14:05:00|69265|69255|69269.2|69259.2|69275.6|69265.6|69263.8|69253.8|444
1683641400000|2023-05-09 14:10:00|69269.3|69259.3|69278.7|69268.7|69279.6|69269.6|69269.1|69259.1|451
1683641700000|2023-05-09 14:15:00|69278.8|69268.8|69273|69263|69279.7|69269.7|69269.9|69259.9|368
1683642000000|2023-05-09 14:20:00|69273.1|69263.1|69244.7|69234.7|69273.1|69263.1|69242|69232|480
1683642300000|2023-05-09 14:25:00|69244.6|69234.6|69235.1|69225.1|69250.5|69240.5|69226.6|69212.9|488
1683642600000|2023-05-09 14:30:00|69234.5|69224.5|69242.2|69232.2|69248.4|69238.4|69234.5|69224.5|318
1683642900000|2023-05-09 14:35:00|69242.1|69232.1|69233.2|69223.2|69242.1|69232.1|69233|69223|320
1683643200000|2023-05-09 14:40:00|69233.3|69223.3|69234|69224|69240.9|69230.9|69233.2|69223.2|447
1683643500000|2023-05-09 14:45:00|69234.1|69224.1|69238.5|69228.5|69250.4|69240.4|69234.1|69224.1|539
1683643800000|2023-05-09 14:50:00|69238.6|69228.6|69237.9|69227.9|69238.9|69228.9|69235|69225|455
1683644100000|2023-05-09 14:55:00|69236.7|69226.7|69256.5|69246.5|69260.2|69250.2|69236.6|69226.6|464
1683644400000|2023-05-09 15:00:00|69256.6|69246.6|69256.5|69246.5|69262.5|69252.5|69253.8|69243.8|426
1683644700000|2023-05-09 15:05:00|69256.6|69246.6|69260.5|69250.5|69270.5|69260.5|69256.6|69246.6|324
1683645000000|2023-05-09 15:10:00|69260.4|69250.4|69262.8|69252.8|69264.5|69254.5|69256.7|69246.7|270
1683645300000|2023-05-09 15:15:00|69262.9|69252.9|69263|69253|69264.4|69254.4|69257.5|69247.5|336
1683645600000|2023-05-09 15:20:00|69263.2|69253.2|69256.9|69246.9|69263.2|69253.2|69246.7|69236.7|389
1683645900000|2023-05-09 15:25:00|69256.8|69246.8|69270.5|69260.5|69273.2|69263.2|69255.6|69245.6|368
1683646200000|2023-05-09 15:30:00|69270.4|69260.4|69272.6|69262.6|69275.3|69265.3|69270|69260|292
1683646500000|2023-05-09 15:35:00|69272.5|69262.5|69272.2|69262.2|69277|69267|69272|69262|264
1683646800000|2023-05-09 15:40:00|69272.1|69262.1|69264.4|69254.4|69272.1|69262.1|69264.2|69254.2|307
1683647100000|2023-05-09 15:45:00|69264.2|69254.2|69265.6|69255.6|69266.7|69256.7|69255.3|69245.3|363
1683647400000|2023-05-09 15:50:00|69265.3|69255.3|69265.6|69255.6|69266.4|69256.4|69261.7|69251.7|320
1683647700000|2023-05-09 15:55:00|69265.4|69255.4|69272.8|69262.8|69274.2|69264.2|69264.1|69254.1|242
1683648000000|2023-05-09 16:00:00|69272.9|69262.9|69270.3|69260.3|69277.5|69267.5|69270.2|69260.2|258
1683648300000|2023-05-09 16:05:00|69270.6|69260.6|69265.5|69255.5|69271.7|69261.7|69263.8|69253.8|322
1683648600000|2023-05-09 16:10:00|69265.3|69255.3|69262.4|69252.4|69267.1|69257.1|69261.1|69251.1|198
1683648900000|2023-05-09 16:15:00|69262.5|69252.5|69265.4|69255.4|69277.1|69267.1|69261.9|69251.9|251
1683649200000|2023-05-09 16:20:00|69269.5|69259.5|69267.6|69257.6|69275.6|69265.6|69267|69257|363
1683649500000|2023-05-09 16:25:00|69267.7|69257.7|69275.1|69265.1|69276.7|69266.7|69267.2|69257.2|253
1683649800000|2023-05-09 16:30:00|69275|69265|69283.1|69273.1|69283.1|69273.1|69273.1|69263.1|218
1683650100000|2023-05-09 16:35:00|69283.2|69273.2|69290.7|69280.7|69293.7|69283.7|69283|69273|377
1683650400000|2023-05-09 16:40:00|69290.8|69280.8|69284.3|69274.3|69292.6|69282.6|69284.3|69274.3|306
1683650700000|2023-05-09 16:45:00|69284.4|69274.4|69279.4|69269.4|69285.2|69275.2|69277.4|69267.4|318
1683651000000|2023-05-09 16:50:00|69279.5|69269.5|69279.1|69269.1|69285.3|69275.3|69278.2|69268.2|249
1683651300000|2023-05-09 16:55:00|69279|69269|69273.1|69263.1|69280.2|69270.2|69272.8|69262.8|240
1683651600000|2023-05-09 17:00:00|69273|69263|69263.3|69253.3|69273.9|69263.9|69261.4|69251.4|346
1683651900000|2023-05-09 17:05:00|69263.2|69253.2|69268.8|69258.8|69270.7|69260.7|69262.9|69252.9|323
1683652200000|2023-05-09 17:10:00|69268.7|69258.7|69268.3|69258.3|69270.7|69260.7|69265.9|69255.9|299
1683652500000|2023-05-09 17:15:00|69268.4|69258.4|69259.7|69249.7|69268.9|69258.9|69259.3|69249.3|298
1683652800000|2023-05-09 17:20:00|69259.6|69249.6|69257.3|69247.3|69260|69250|69255.3|69245.3|215
1683653100000|2023-05-09 17:25:00|69257.4|69247.4|69262.2|69252.2|69263.4|69253.4|69257.4|69247.4|166
1683653400000|2023-05-09 17:30:00|69262.3|69252.3|69258.6|69248.6|69264.4|69254.4|69257.7|69247.7|221
1683653700000|2023-05-09 17:35:00|69258.7|69248.7|69256.5|69246.5|69259.9|69249.9|69256.2|69246.2|177
1683654000000|2023-05-09 17:40:00|69256.7|69246.7|69259.2|69249.2|69260.4|69250.4|69256.5|69246.5|185
1683654300000|2023-05-09 17:45:00|69259.3|69249.3|69265.6|69255.6|69266.8|69256.8|69257.6|69247.6|174
1683654600000|2023-05-09 17:50:00|69265.7|69255.7|69262.1|69252.1|69266.6|69256.6|69261.7|69251.7|191
1683654900000|2023-05-09 17:55:00|69262.2|69252.2|69251.8|69241.8|69262.2|69252.2|69250.8|69240.8|240
1683655200000|2023-05-09 18:00:00|69251.9|69241.9|69256.7|69246.7|69257.1|69247.1|69251.9|69241.9|349
1683655500000|2023-05-09 18:05:00|69256.8|69246.8|69260.3|69250.3|69263.6|69253.6|69256.8|69246.8|209
1683655800000|2023-05-09 18:10:00|69260.4|69250.4|69258.8|69248.8|69260.6|69250.6|69257.8|69247.8|360
1683656100000|2023-05-09 18:15:00|69258.6|69248.6|69250.8|69240.8|69258.8|69248.8|69250|69240|342
1683656400000|2023-05-09 18:20:00|69250.9|69240.9|69249.6|69239.6|69251.4|69241.4|69247.9|69237.9|248
1683656700000|2023-05-09 18:25:00|69249.5|69239.5|69244.7|69234.7|69249.7|69239.7|69244.3|69234.3|336
1683657000000|2023-05-09 18:30:00|69244.6|69234.6|69243.6|69233.6|69244.6|69234.6|69243|69233|268
1683657300000|2023-05-09 18:35:00|69243.5|69233.5|69243.8|69233.8|69245|69235|69242.7|69232.7|318
1683657600000|2023-05-09 18:40:00|69243.7|69233.7|69247.9|69237.9|69253|69238.1|69243.2|69232.5|189
1683657900000|2023-05-09 18:45:00|69247.7|69237.7|69245.8|69235.8|69248.1|69238.1|69243.9|69233.9|202
1683658200000|2023-05-09 18:50:00|69245.9|69235.9|69253.5|69243.5|69254|69244|69245.7|69235.7|264
1683658500000|2023-05-09 18:55:00|69253.4|69243.4|69249.8|69239.8|69253.8|69243.8|69249.2|69239.2|390
1683658800000|2023-05-09 19:00:00|69249.9|69239.9|69254.1|69244.1|69256.5|69246.5|69249.2|69239.2|355
1683659100000|2023-05-09 19:05:00|69254|69244|69259|69249|69259|69249|69253.5|69243.5|241
1683659400000|2023-05-09 19:10:00|69258.9|69248.9|69253.9|69243.9|69261.1|69251.1|69252.8|69242.8|244
1683659700000|2023-05-09 19:15:00|69253.8|69243.8|69254.3|69244.3|69256.6|69246.6|69252.3|69242.3|180
1683660000000|2023-05-09 19:20:00|69254.1|69244.1|69253.8|69243.8|69256|69246|69253.4|69243.4|215
1683660300000|2023-05-09 19:25:00|69253.7|69243.7|69255.9|69245.9|69257.4|69247.4|69253.5|69243.5|178
1683660600000|2023-05-09 19:30:00|69255.8|69245.8|69254.2|69244.2|69256.5|69246.5|69253.8|69243.8|296
1683660900000|2023-05-09 19:35:00|69254.3|69244.3|69266.4|69256.4|69268.4|69258.4|69253.4|69243.4|199
1683661200000|2023-05-09 19:40:00|69266.5|69256.5|69263.2|69253.2|69266.6|69256.6|69262.3|69252.3|350
1683661500000|2023-05-09 19:45:00|69263.1|69253.1|69263.9|69253.9|69264.4|69254.4|69262.6|69252.6|269
1683661800000|2023-05-09 19:50:00|69263.8|69253.8|69265.9|69255.9|69265.9|69255.9|69263.5|69253.5|222
1683662100000|2023-05-09 19:55:00|69266|69256|69265.8|69255.8|69266.2|69256.2|69265.3|69255.3|261
1683662400000|2023-05-09 20:00:00|69265.7|69255.7|69269.1|69249.1|69269.2|69256|69263.9|69249.1|131
1683662700000|2023-05-09 20:05:00|69269.3|69249.3|69267.2|69247.2|69269.3|69249.3|69267.1|69247.1|164
1683663000000|2023-05-09 20:10:00|69267.1|69247.1|69263.1|69243.1|69267.3|69247.3|69262.8|69242.8|279
1683663300000|2023-05-09 20:15:00|69263.2|69243.2|69258|69248|69263.3|69248|69257.2|69242.7|91
1683663600000|2023-05-09 20:20:00|69263.1|69243.1|69260.9|69240.9|69263.2|69243.2|69260.2|69240.2|78
1683663900000|2023-05-09 20:25:00|69261|69241|69261.7|69241.7|69261.7|69241.7|69260.9|69240.9|144
1683664200000|2023-05-09 20:30:00|69261.9|69241.9|69259.4|69239.4|69262.2|69242.2|69258.6|69238.6|154
1683664500000|2023-05-09 20:35:00|69259.3|69239.3|69258.4|69238.4|69259.5|69239.5|69257.7|69237.7|76
1683664800000|2023-05-09 20:40:00|69258.5|69238.5|69257|69237|69258.6|69238.6|69256.5|69236.5|89
1683665100000|2023-05-09 20:45:00|69256.9|69236.9|69257.2|69237.2|69257.7|69237.7|69256.3|69236.3|52
1683665400000|2023-05-09 20:50:00|69257.1|69237.1|69258.3|69238.3|69258.7|69238.7|69256.7|69236.7|88
1683665700000|2023-05-09 20:55:00|69258.5|69238.5|69278.6|69227.7|69278.6|69242.7|69258.2|69226|75
1683666000000|2023-05-09 21:00:00|69273.2|69223.8|69332.4|69213.4|69332.4|69224.2|69273.2|69194.9|44
1683666300000|2023-05-09 21:05:00|69332.6|69213.6|69327.5|69213|69333.1|69219.3|69326.5|69212.7|42
1683666600000|2023-05-09 21:10:00|69324|69214.3|69320.9|69217|69325.1|69217.1|69320.5|69213.6|35
1683666900000|2023-05-09 21:15:00|69322.2|69216.1|69309.8|69216.4|69322.2|69216.4|69309.8|69208|63
1683667200000|2023-05-09 21:20:00|69311.1|69216.3|69310.5|69215.1|69311.1|69217|69309.3|69215|39
1683667500000|2023-05-09 21:25:00|69290.4|69216|69282.9|69214.6|69294.2|69216|69281.4|69204.9|117
1683667800000|2023-05-09 21:30:00|69282.8|69214.5|69306.6|69213.5|69312.8|69218.3|69282.1|69205.5|153
1683668100000|2023-05-09 21:35:00|69306.4|69213.8|69304.7|69214.4|69311.9|69215.9|69304.3|69206.7|99
1683668400000|2023-05-09 21:40:00|69304.5|69214.2|69302.3|69214.5|69309.7|69216|69302.1|69208.9|96
1683668700000|2023-05-09 21:45:00|69301.9|69214.7|69304.7|69213.6|69309.2|69216.7|69301.9|69206.6|94
1683669000000|2023-05-09 21:50:00|69304.8|69212.5|69311.3|69207.8|69319.8|69213.3|69304|69207|53
1683669300000|2023-05-09 21:55:00|69306.4|69213.2|69325.9|69216.6|69326.3|69221.4|69297.3|69207.2|111
1683669600000|2023-05-09 22:00:00|69330.8|69211.8|69326.5|69207.7|69331.5|69217.6|69317.1|69206.4|225
1683669900000|2023-05-09 22:05:00|69326.6|69207.8|69302.6|69221|69326.6|69229.3|69298.1|69207.8|160
1683670200000|2023-05-09 22:10:00|69303|69221.4|69306.3|69208.5|69316.2|69224.9|69299.3|69204.6|74
1683670500000|2023-05-09 22:15:00|69305.2|69215.2|69269.4|69218.9|69316|69223.1|69265.5|69204|130
1683670800000|2023-05-09 22:20:00|69269.9|69219|69269.6|69222.1|69276.3|69227.2|69263.9|69215.6|106
1683671100000|2023-05-09 22:25:00|69270.5|69225|69262.4|69223|69274.9|69237.3|69257.2|69217.9|50
1683671400000|2023-05-09 22:30:00|69266.5|69222.9|69267.5|69226.9|69270.3|69234.9|69262.1|69222.6|44
1683671700000|2023-05-09 22:35:00|69267.8|69226.8|69257.1|69237.1|69269.7|69240.2|69256.3|69218.8|63
1683672000000|2023-05-09 22:40:00|69261.2|69226|69264.9|69229.1|69270.3|69239.2|69258.7|69223.6|75
1683672300000|2023-05-09 22:45:00|69263.7|69230.6|69256.9|69236.9|69270.1|69236.9|69256.9|69226.7|75
1683672600000|2023-05-09 22:50:00|69261.7|69229.7|69263.9|69230.9|69266.4|69237.2|69257|69228.2|59
1683672900000|2023-05-09 22:55:00|69263.8|69231|69262.1|69230.4|69268.4|69237.3|69256.7|69227.2|83
1683673200000|2023-05-09 23:00:00|69261.5|69231|69253.2|69233.2|69266.3|69237|69250.8|69226.1|60
1683673500000|2023-05-09 23:05:00|69252.2|69232.2|69262.3|69228.3|69265.2|69235.3|69250.9|69222.5|78
1683673800000|2023-05-09 23:10:00|69262.4|69228.4|69260.3|69226.5|69265.3|69231.6|69251.6|69225.1|52
1683674100000|2023-05-09 23:15:00|69260.4|69224.7|69259.3|69225.4|69263.4|69228.8|69257.1|69224.1|65
1683674400000|2023-05-09 23:20:00|69259.4|69226.2|69258.2|69221.1|69263.7|69228.1|69256.7|69214.5|86
1683674700000|2023-05-09 23:25:00|69258.5|69221.4|69260.7|69221.3|69261|69222.5|69257.3|69219.2|120
1683675000000|2023-05-09 23:30:00|69260.8|69220.9|69258.1|69224.5|69262|69225|69256.2|69220|219
1683675300000|2023-05-09 23:35:00|69257.7|69223.1|69262.1|69225.3|69263.1|69227.1|69254.5|69222.4|66
1683675600000|2023-05-09 23:40:00|69261.8|69225.2|69255.8|69224.9|69264.6|69230|69249.6|69223.6|155
1683675900000|2023-05-09 23:45:00|69255.7|69225|69253.4|69233.4|69255.7|69235.6|69246|69225|327
1683676200000|2023-05-09 23:50:00|69253.3|69233.3|69252.6|69232.6|69255.1|69235.1|69250.5|69230.5|608
1683676500000|2023-05-09 23:55:00|69252.5|69232.5|69247.3|69227.3|69254.1|69234.1|69242.8|69222.8|442
1683676800000|2023-05-10 00:00:00|69247.4|69227.4|69260.4|69240.4|69264.1|69244.1|69242.5|69222.5|610
1683677100000|2023-05-10 00:05:00|69260.7|69240.7|69249.2|69229.2|69261.3|69241.3|69247.3|69227.3|362
1683677400000|2023-05-10 00:10:00|69250.3|69230.3|69247.8|69227.8|69250.3|69230.3|69247.2|69227.2|225
1683677700000|2023-05-10 00:15:00|69247.9|69227.9|69240|69220|69248.8|69228.8|69239.6|69219.6|253
1683678000000|2023-05-10 00:20:00|69239.9|69219.9|69240.7|69220.7|69241.7|69221.7|69239.8|69219.8|249
1683678300000|2023-05-10 00:25:00|69240.6|69220.6|69247.5|69227.5|69247.8|69227.8|69240.1|69220.1|216
1683678600000|2023-05-10 00:30:00|69247.6|69227.6|69245.3|69225.3|69250.4|69230.4|69243.9|69223.9|288
1683678900000|2023-05-10 00:35:00|69245.2|69225.2|69241.1|69221.1|69245.6|69225.6|69240.9|69220.9|178
1683679200000|2023-05-10 00:40:00|69241.2|69221.2|69242|69222|69242.4|69222.4|69239.3|69219.3|199
1683679500000|2023-05-10 00:45:00|69241.9|69221.9|69250.1|69230.1|69252.1|69232.1|69241.8|69221.8|230
1683679800000|2023-05-10 00:50:00|69250|69230|69238.8|69218.8|69250.2|69230.2|69232.3|69217.1|333
1683680100000|2023-05-10 00:55:00|69238.7|69218.7|69236.9|69216.9|69244.9|69224.9|69231.7|69211.7|221
1683680400000|2023-05-10 01:00:00|69236.8|69216.8|69221.8|69201.8|69237|69217|69208.9|69198.6|470
1683680700000|2023-05-10 01:05:00|69221.4|69201.4|69213.9|69193.9|69225.3|69205.3|69200|69190|395
1683681000000|2023-05-10 01:10:00|69214|69194|69238.1|69218.1|69238.3|69218.3|69208.3|69192.6|352
1683681300000|2023-05-10 01:15:00|69238|69218|69239.3|69229.3|69248.8|69234.3|69237.6|69217.6|338
1683681600000|2023-05-10 01:20:00|69239.4|69229.4|69236.3|69226.3|69239.4|69229.4|69226.8|69211.2|265
1683681900000|2023-05-10 01:25:00|69236.4|69226.4|69249.4|69229.4|69252.7|69242.7|69233.9|69223.9|267
1683682200000|2023-05-10 01:30:00|69249.3|69229.3|69285.6|69275.6|69285.6|69275.6|69245.5|69225.5|590
1683682500000|2023-05-10 01:35:00|69286|69276|69279.9|69269.9|69293.8|69283.8|69271.4|69258|576
1683682800000|2023-05-10 01:40:00|69279.3|69269.3|69296|69286|69303.8|69293.8|69277.7|69267.7|538
1683683100000|2023-05-10 01:45:00|69296.2|69286.2|69299.1|69289.1|69304.5|69294.5|69289.7|69279.7|455
1683683400000|2023-05-10 01:50:00|69299.2|69289.2|69296.5|69286.5|69302.8|69292.8|69288.9|69278.9|452
1683683700000|2023-05-10 01:55:00|69296.4|69286.4|69319.7|69309.7|69328.6|69318.6|69296.3|69286.3|416
1683684000000|2023-05-10 02:00:00|69320|69310|69304.3|69294.3|69320.3|69310.3|69300.7|69290.7|410
1683684300000|2023-05-10 02:05:00|69304.2|69294.2|69317.6|69307.6|69320.1|69310.1|69298.2|69288.2|398
1683684600000|2023-05-10 02:10:00|69318.2|69308.2|69327|69317|69335.1|69325.1|69314.3|69304.3|397
1683684900000|2023-05-10 02:15:00|69326.9|69316.9|69331.6|69321.6|69337.1|69327.1|69321.3|69311.3|434
1683685200000|2023-05-10 02:20:00|69331.7|69321.7|69319.4|69309.4|69331.8|69321.8|69312.5|69302.5|458
1683685500000|2023-05-10 02:25:00|69319.6|69309.6|69313.4|69303.4|69322.6|69312.6|69303.4|69293.4|407
1683685800000|2023-05-10 02:30:00|69313.3|69303.3|69313.4|69303.4|69317.6|69307.6|69308.6|69298.6|318
1683686100000|2023-05-10 02:35:00|69313.3|69303.3|69328|69318|69331.9|69321.9|69313.1|69303.1|365
1683686400000|2023-05-10 02:40:00|69328.1|69318.1|69324.9|69314.9|69336.4|69326.4|69320.3|69310.3|368
1683686700000|2023-05-10 02:45:00|69325|69315|69333.8|69323.8|69346.5|69336.5|69323.4|69313.4|424
1683687000000|2023-05-10 02:50:00|69332.4|69322.4|69323.2|69313.2|69332.4|69322.4|69313.9|69303.9|397
1683687300000|2023-05-10 02:55:00|69323.3|69313.3|69325.5|69315.5|69336.2|69326.2|69320.9|69310.9|428
1683687600000|2023-05-10 03:00:00|69325.4|69315.4|69324.5|69314.5|69326.3|69316.3|69314.1|69304.1|402
1683687900000|2023-05-10 03:05:00|69324.6|69314.6|69328.7|69318.7|69331.7|69321.7|69322.7|69312.7|330
1683688200000|2023-05-10 03:10:00|69328.6|69318.6|69325.8|69315.8|69328.6|69318.6|69314|69304|339
1683688500000|2023-05-10 03:15:00|69325.6|69315.6|69329.8|69319.8|69335.7|69325.7|69323.6|69313.6|374
1683688800000|2023-05-10 03:20:00|69332.6|69322.6|69327.8|69317.8|69335.2|69325.2|69324.6|69314.6|228
1683689100000|2023-05-10 03:25:00|69327.9|69317.9|69332.4|69322.4|69334|69324|69327.4|69317.4|233
1683689400000|2023-05-10 03:30:00|69332.3|69322.3|69327.9|69317.9|69332.3|69322.3|69326.2|69316.2|227
1683689700000|2023-05-10 03:35:00|69327.8|69317.8|69324.9|69314.9|69329|69319|69324.7|69314.7|199
1683690000000|2023-05-10 03:40:00|69324.8|69314.8|69312|69302|69326.9|69316.9|69308.8|69298.8|249
1683690300000|2023-05-10 03:45:00|69311.9|69301.9|69320.8|69310.8|69324.5|69314.5|69311.9|69301.9|197
1683690600000|2023-05-10 03:50:00|69320.9|69310.9|69315.2|69305.2|69327.3|69317.3|69314.1|69304.1|216
1683690900000|2023-05-10 03:55:00|69315.1|69305.1|69311.3|69301.3|69322.4|69312.4|69309.1|69299.1|212
1683691200000|2023-05-10 04:00:00|69311.2|69301.2|69314.6|69304.6|69316.8|69306.8|69310.5|69300.5|216
1683691500000|2023-05-10 04:05:00|69314.7|69304.7|69321.3|69311.3|69321.9|69311.9|69314.7|69304.7|175
1683691800000|2023-05-10 04:10:00|69321.2|69311.2|69325.6|69315.6|69325.7|69315.7|69318.4|69308.4|177
1683692100000|2023-05-10 04:15:00|69325.7|69315.7|69325.1|69315.1|69327.4|69317.4|69323.5|69313.5|145
1683692400000|2023-05-10 04:20:00|69325.2|69315.2|69318.9|69308.9|69326.2|69316.2|69317.3|69307.3|143
1683692700000|2023-05-10 04:25:00|69319|69309|69316.7|69306.7|69320.3|69310.3|69314.8|69304.8|217
1683693000000|2023-05-10 04:30:00|69316.6|69306.6|69316.4|69306.4|69320.3|69310.3|69305.8|69295.8|256
1683693300000|2023-05-10 04:35:00|69316.3|69306.3|69322.8|69312.8|69324.6|69314.6|69316.3|69306.3|153
1683693600000|2023-05-10 04:40:00|69321.6|69311.6|69320.6|69310.6|69322.6|69312.6|69320.2|69310.2|147
1683693900000|2023-05-10 04:45:00|69320.5|69310.5|69323.3|69313.3|69325.6|69315.6|69320.3|69310.3|202
1683694200000|2023-05-10 04:50:00|69323.4|69313.4|69325.3|69315.3|69326.4|69316.4|69322.2|69312.2|266
1683694500000|2023-05-10 04:55:00|69325.4|69315.4|69325.1|69315.1|69326.9|69316.9|69322.4|69312.4|214
1683694800000|2023-05-10 05:00:00|69325.2|69315.2|69320.9|69310.9|69326.1|69316.1|69319.8|69309.8|274
1683695100000|2023-05-10 05:05:00|69321|69311|69320.1|69310.1|69322.1|69312.1|69316.6|69306.6|210
1683695400000|2023-05-10 05:10:00|69320.2|69310.2|69320.5|69310.5|69321.3|69311.3|69314.2|69304.2|225
1683695700000|2023-05-10 05:15:00|69320.6|69310.6|69314.9|69304.9|69321.9|69311.9|69314.4|69304.4|258
1683696000000|2023-05-10 05:20:00|69315.1|69305.1|69317|69307|69317.4|69307.4|69307.7|69297.7|341
1683696300000|2023-05-10 05:25:00|69316.9|69306.9|69326.1|69316.1|69331.3|69321.3|69316.3|69306.3|272
1683696600000|2023-05-10 05:30:00|69326|69316|69331.1|69321.1|69334.1|69324.1|69325.1|69315.1|276
1683696900000|2023-05-10 05:35:00|69331.3|69321.3|69333.6|69323.6|69338.8|69328.8|69328.9|69318.9|429
1683697200000|2023-05-10 05:40:00|69333.5|69323.5|69352|69342|69362.4|69352.4|69333.5|69323.5|451
1683697500000|2023-05-10 05:45:00|69352.1|69342.1|69341.7|69331.7|69352.6|69342.6|69327.6|69317.6|392
1683697800000|2023-05-10 05:50:00|69341.8|69331.8|69337|69327|69350.9|69340.9|69333.8|69323.8|340
1683698100000|2023-05-10 05:55:00|69337.1|69327.1|69340.6|69330.6|69348.3|69338.3|69333|69323|325
1683698400000|2023-05-10 06:00:00|69340.7|69330.7|69325.9|69315.9|69341.7|69331.7|69324.7|69314.7|426
1683698700000|2023-05-10 06:05:00|69326|69316|69333.3|69323.3|69337.9|69327.9|69325.5|69315.5|420
1683699000000|2023-05-10 06:10:00|69333.1|69323.1|69325.9|69315.9|69342.7|69332.7|69325.4|69315.4|452
1683699300000|2023-05-10 06:15:00|69325.8|69315.8|69339.6|69329.6|69341.8|69331.8|69324.9|69314.9|438
1683699600000|2023-05-10 06:20:00|69339.7|69329.7|69334.9|69324.9|69347.6|69337.6|69334.3|69324.3|465
1683699900000|2023-05-10 06:25:00|69334.7|69324.7|69336.2|69326.2|69339.5|69329.5|69330.5|69320.5|490
1683700200000|2023-05-10 06:30:00|69336.3|69326.3|69328.6|69318.6|69337.8|69327.8|69325.2|69315.2|413
1683700500000|2023-05-10 06:35:00|69328.8|69318.8|69333.5|69323.5|69338.8|69328.8|69323.9|69313.9|434
1683700800000|2023-05-10 06:40:00|69333.4|69323.4|69336.6|69326.6|69341|69331|69327.5|69317.5|408
1683701100000|2023-05-10 06:45:00|69336.7|69326.7|69338.8|69328.8|69346.9|69336.9|69332.9|69322.9|499
1683701400000|2023-05-10 06:50:00|69338.7|69328.7|69342.9|69332.9|69350.1|69340.1|69337|69327|481
1683701700000|2023-05-10 06:55:00|69342.1|69332.1|69334.9|69324.9|69358.4|69348.4|69332.7|69322.7|559
1683702000000|2023-05-10 07:00:00|69335.1|69325.1|69323.6|69313.6|69342.3|69332.3|69318.7|69308.7|583
1683702300000|2023-05-10 07:05:00|69323.7|69313.7|69329.3|69319.3|69329.5|69319.5|69314|69304|649
1683702600000|2023-05-10 07:10:00|69329.4|69319.4|69325.4|69315.4|69339.2|69329.2|69320.3|69310.3|564
1683702900000|2023-05-10 07:15:00|69325.3|69315.3|69305.8|69295.8|69325.3|69315.3|69300.7|69290.7|540
1683703200000|2023-05-10 07:20:00|69305.7|69295.7|69305.7|69295.7|69314.6|69304.6|69301.7|69291.7|528
1683703500000|2023-05-10 07:25:00|69305.6|69295.6|69308.4|69298.4|69313.6|69303.6|69300.7|69290.7|450
1683703800000|2023-05-10 07:30:00|69308.3|69298.3|69304.8|69294.8|69314.2|69304.2|69304.6|69294.6|572
1683704100000|2023-05-10 07:35:00|69305.4|69295.4|69311.2|69301.2|69311.9|69301.9|69297|69287|534
1683704400000|2023-05-10 07:40:00|69311.1|69301.1|69305.5|69295.5|69319.3|69309.3|69304.2|69294.2|458
1683704700000|2023-05-10 07:45:00|69305.1|69295.1|69316.6|69306.6|69320.6|69310.6|69301.5|69291.5|523
1683705000000|2023-05-10 07:50:00|69316.4|69306.4|69317.6|69307.6|69324.5|69314.5|69313.1|69303.1|500
1683705300000|2023-05-10 07:55:00|69317.7|69307.7|69322.3|69312.3|69331.2|69321.2|69317.7|69307.7|474
1683705600000|2023-05-10 08:00:00|69322.2|69312.2|69333|69323|69335.2|69325.2|69322.1|69312.1|547
1683705900000|2023-05-10 08:05:00|69333.1|69323.1|69320.4|69310.4|69339.4|69329.4|69320.3|69310.3|542
1683706200000|2023-05-10 08:10:00|69320.3|69310.3|69325.4|69315.4|69331.8|69321.8|69316.5|69306.5|445
1683706500000|2023-05-10 08:15:00|69325.5|69315.5|69309|69299|69332.7|69322.7|69309|69299|490
1683706800000|2023-05-10 08:20:00|69307.4|69297.4|69281.2|69271.2|69307.7|69297.7|69278.3|69268.3|569
1683707100000|2023-05-10 08:25:00|69281.7|69271.7|69274.2|69264.2|69287.5|69277.5|69259.3|69245|608
1683707400000|2023-05-10 08:30:00|69274.1|69264.1|69283.7|69273.7|69286.5|69276.5|69271.2|69261.2|398
1683707700000|2023-05-10 08:35:00|69283.8|69273.8|69285.8|69275.8|69291.6|69281.6|69282.1|69272.1|357
1683708000000|2023-05-10 08:40:00|69285.9|69275.9|69300.3|69290.3|69306|69296|69285.2|69275.2|360
1683708300000|2023-05-10 08:45:00|69300.4|69290.4|69302|69292|69304.8|69294.8|69296.5|69286.5|436
1683708600000|2023-05-10 08:50:00|69302.1|69292.1|69304.6|69294.6|69308.2|69298.2|69297.3|69287.3|492
1683708900000|2023-05-10 08:55:00|69304.4|69294.4|69316|69306|69326.1|69316.1|69301.7|69291.7|464
1683709200000|2023-05-10 09:00:00|69315.8|69305.8|69302.2|69292.2|69321.3|69311.3|69302|69292|425
1683709500000|2023-05-10 09:05:00|69302.1|69292.1|69307.6|69297.6|69309.4|69299.4|69299.4|69289.4|391
1683709800000|2023-05-10 09:10:00|69307.7|69297.7|69308.4|69298.4|69316.8|69306.8|69302|69292|387
1683710100000|2023-05-10 09:15:00|69308.1|69298.1|69318.1|69308.1|69318.5|69308.5|69303.9|69293.9|351
1683710400000|2023-05-10 09:20:00|69318.2|69308.2|69317.8|69307.8|69320.8|69310.8|69313.2|69303.2|372
1683710700000|2023-05-10 09:25:00|69318|69308|69315.5|69305.5|69322.7|69312.7|69313.5|69303.5|308
1683711000000|2023-05-10 09:30:00|69315.6|69305.6|69309.8|69299.8|69316.8|69306.8|69309.8|69299.8|319
1683711300000|2023-05-10 09:35:00|69308.7|69298.7|69304.4|69294.4|69311.2|69301.2|69303.2|69293.2|339
1683711600000|2023-05-10 09:40:00|69304.3|69294.3|69307.4|69297.4|69312|69302|69304.3|69294.3|285
1683711900000|2023-05-10 09:45:00|69307.5|69297.5|69292.9|69282.9|69310.7|69300.7|69291.9|69281.9|290
1683712200000|2023-05-10 09:50:00|69293|69283|69300.3|69290.3|69301.4|69291.4|69289.1|69279.1|361
1683712500000|2023-05-10 09:55:00|69300.6|69290.6|69308.4|69298.4|69311.2|69301.2|69300.6|69290.6|382
1683712800000|2023-05-10 10:00:00|69306.2|69296.2|69298.4|69288.4|69308.6|69298.6|69298.3|69288.3|403
1683713100000|2023-05-10 10:05:00|69298.6|69288.6|69295.3|69285.3|69298.6|69288.6|69293.1|69283.1|358
1683713400000|2023-05-10 10:10:00|69295.1|69285.1|69299.4|69289.4|69300.5|69290.5|69294.9|69284.9|466
1683713700000|2023-05-10 10:15:00|69299.3|69289.3|69301.2|69291.2|69304.3|69294.3|69298.2|69288.2|359
1683714000000|2023-05-10 10:20:00|69301.1|69291.1|69307.1|69297.1|69307.5|69297.5|69301|69291|284
1683714300000|2023-05-10 10:25:00|69307|69297|69308.8|69298.8|69310.8|69300.8|69305.7|69295.7|391
1683714600000|2023-05-10 10:30:00|69309|69299|69315.1|69305.1|69319.8|69309.8|69308.2|69298.2|325
1683714900000|2023-05-10 10:35:00|69315.3|69305.3|69308|69298|69316|69306|69307.6|69297.6|272
1683715200000|2023-05-10 10:40:00|69308.4|69298.4|69312.7|69302.7|69315.7|69305.7|69307.1|69297.1|293
1683715500000|2023-05-10 10:45:00|69312.8|69302.8|69310.3|69300.3|69313.3|69303.3|69306.8|69296.8|231
1683715800000|2023-05-10 10:50:00|69310.4|69300.4|69307.9|69297.9|69313|69303|69307.2|69297.2|253
1683716100000|2023-05-10 10:55:00|69308|69298|69288.4|69278.4|69308.5|69298.5|69288.2|69278.2|282
1683716400000|2023-05-10 11:00:00|69288.5|69278.5|69289.7|69279.7|69291.4|69281.4|69274|69264|337
1683716700000|2023-05-10 11:05:00|69289.6|69279.6|69295.3|69285.3|69296.6|69286.6|69288.9|69278.9|254
1683717000000|2023-05-10 11:10:00|69295.2|69285.2|69283.5|69273.5|69298.6|69288.6|69281.4|69271.4|270
1683717300000|2023-05-10 11:15:00|69283.4|69273.4|69290.5|69280.5|69290.6|69280.6|69280.7|69270.7|331
1683717600000|2023-05-10 11:20:00|69290.4|69280.4|69280.1|69270.1|69291.5|69281.5|69279.8|69269.8|265
1683717900000|2023-05-10 11:25:00|69280.2|69270.2|69284.2|69274.2|69285.3|69275.3|69279.7|69269.7|253
1683718200000|2023-05-10 11:30:00|69284.3|69274.3|69287.2|69277.2|69291.2|69281.2|69283.8|69273.8|214
1683718500000|2023-05-10 11:35:00|69287.9|69277.9|69285.7|69275.7|69290.5|69280.5|69277.4|69267.4|296
1683718800000|2023-05-10 11:40:00|69285.6|69275.6|69281.1|69271.1|69286.3|69276.3|69277.4|69267.4|350
1683719100000|2023-05-10 11:45:00|69280.7|69270.7|69281.9|69271.9|69292.4|69282.4|69279.5|69269.5|367
1683719400000|2023-05-10 11:50:00|69282.1|69272.1|69296.3|69286.3|69300.4|69290.4|69280.1|69270.1|398
1683719700000|2023-05-10 11:55:00|69296.2|69286.2|69293.3|69283.3|69296.4|69286.4|69290.1|69280.1|301
1683720000000|2023-05-10 12:00:00|69293.4|69283.4|69289.5|69279.5|69296.2|69286.2|69288.8|69278.8|364
1683720300000|2023-05-10 12:05:00|69289.4|69279.4|69287.2|69277.2|69289.5|69279.5|69280.9|69270.9|440
1683720600000|2023-05-10 12:10:00|69287.3|69277.3|69283.6|69273.6|69289.4|69279.4|69282.4|69272.4|356
1683720900000|2023-05-10 12:15:00|69283.5|69273.5|69292.3|69282.3|69294.2|69284.2|69280.5|69270.5|384
1683721200000|2023-05-10 12:20:00|69292.5|69282.5|69312|69302|69312.5|69302.5|69287.8|69277.8|543
1683721500000|2023-05-10 12:25:00|69312.9|69302.9|69346.2|69233.8|69346.2|69306.2|69287.7|69233.6|518
1683721800000|2023-05-10 12:30:00|69347.6|69234.5|69230.1|69210.1|69350|69240.7|69219.1|69199.1|1008
1683722100000|2023-05-10 12:35:00|69229.6|69209.6|69214.3|69204.3|69229.6|69213.6|69193.7|69180.7|905
1683722400000|2023-05-10 12:40:00|69214.4|69204.4|69190.4|69180.4|69214.4|69204.4|69183.3|69173.3|808
1683722700000|2023-05-10 12:45:00|69190.3|69180.3|69193.1|69183.1|69220.1|69210.1|69183.2|69173.2|759
1683723000000|2023-05-10 12:50:00|69192.7|69182.7|69193.1|69183.1|69201.1|69191.1|69186.2|69176.2|746
1683723300000|2023-05-10 12:55:00|69193.2|69183.2|69182.3|69172.3|69195.6|69185.6|69172.8|69162.8|672
1683723600000|2023-05-10 13:00:00|69182|69172|69206.2|69196.2|69207.8|69197.8|69178.3|69168.3|724
1683723900000|2023-05-10 13:05:00|69206.4|69196.4|69255.4|69245.4|69256|69246|69206.4|69196.4|689
1683724200000|2023-05-10 13:10:00|69255.7|69245.7|69232.7|69222.7|69256.1|69246.1|69229.4|69219.4|653
1683724500000|2023-05-10 13:15:00|69232.6|69222.6|69251.5|69241.5|69261|69251|69232.4|69222.4|644
1683724800000|2023-05-10 13:20:00|69251.4|69241.4|69266|69256|69272.8|69262.8|69248.8|69238.8|570
1683725100000|2023-05-10 13:25:00|69266.2|69256.2|69274.7|69264.7|69288.8|69278.8|69266.1|69256.1|576
1683725400000|2023-05-10 13:30:00|69274.6|69264.6|69283.8|69273.8|69284|69274|69268.5|69258.5|701
1683725700000|2023-05-10 13:35:00|69284.1|69274.1|69290.9|69280.9|69292.1|69282.1|69266.2|69256.2|757
1683726000000|2023-05-10 13:40:00|69291.3|69281.3|69291.1|69281.1|69313.5|69303.5|69287.7|69277.7|777
1683726300000|2023-05-10 13:45:00|69291.2|69281.2|69293.5|69283.5|69298.3|69288.3|69278.4|69268.4|697
1683726600000|2023-05-10 13:50:00|69294.6|69284.6|69298.3|69288.3|69305|69295|69284.6|69274.6|704
1683726900000|2023-05-10 13:55:00|69298.2|69288.2|69293.5|69283.5|69303|69293|69283.9|69273.9|473
1683727200000|2023-05-10 14:00:00|69293.4|69283.4|69302|69292|69306.3|69296.3|69293.4|69283.4|480
1683727500000|2023-05-10 14:05:00|69302.1|69292.1|69303.6|69293.6|69304.6|69294.6|69290.1|69280.1|512
1683727800000|2023-05-10 14:10:00|69304.6|69294.6|69305.7|69295.7|69313.5|69303.5|69294.4|69284.4|606
1683728100000|2023-05-10 14:15:00|69305.6|69295.6|69302|69292|69307.3|69297.3|69276.3|69266.3|739
1683728400000|2023-05-10 14:20:00|69301.6|69291.6|69300.4|69290.4|69309.3|69299.3|69293.3|69283.3|592
1683728700000|2023-05-10 14:25:00|69300.5|69290.5|69314.9|69304.9|69316.4|69306.4|69295.6|69285.6|561
1683729000000|2023-05-10 14:30:00|69314.6|69304.6|69344.4|69334.4|69344.9|69334.9|69311.7|69301.7|626
1683729300000|2023-05-10 14:35:00|69344.6|69334.6|69370.3|69360.3|69370.3|69360.3|69344.3|69334.3|531
1683729600000|2023-05-10 14:40:00|69370.2|69360.2|69392.5|69382.5|69393.2|69383.2|69368.5|69358.5|588
1683729900000|2023-05-10 14:45:00|69392.6|69382.6|69406.3|69396.3|69407.6|69397.6|69388|69378|661
1683730200000|2023-05-10 14:50:00|69406.2|69396.2|69411.2|69401.2|69415.4|69405.4|69404|69394|418
1683730500000|2023-05-10 14:55:00|69411.1|69401.1|69392.7|69382.7|69415.6|69405.6|69392.7|69382.7|426
1683730800000|2023-05-10 15:00:00|69392.8|69382.8|69383.2|69373.2|69394.9|69384.9|69375.4|69365.4|464
1683731100000|2023-05-10 15:05:00|69384|69374|69388|69378|69388.2|69378.2|69361.2|69351.2|490
1683731400000|2023-05-10 15:10:00|69387.2|69377.2|69394|69384|69396|69386|69381.3|69371.3|498
1683731700000|2023-05-10 15:15:00|69393.6|69383.6|69372.5|69362.5|69398.6|69388.6|69371|69361|478
1683732000000|2023-05-10 15:20:00|69372.6|69362.6|69378.1|69368.1|69385|69375|69372|69362|496
1683732300000|2023-05-10 15:25:00|69378.3|69368.3|69387.9|69377.9|69388.2|69378.2|69372.4|69362.4|366
1683732600000|2023-05-10 15:30:00|69387.5|69377.5|69388.8|69378.8|69397.3|69387.3|69383.5|69373.5|441
1683732900000|2023-05-10 15:35:00|69389.1|69379.1|69402.4|69392.4|69402.6|69392.6|69386.7|69376.7|460
1683733200000|2023-05-10 15:40:00|69402.5|69392.5|69389.8|69379.8|69405.2|69395.2|69384.6|69374.6|406
1683733500000|2023-05-10 15:45:00|69389.7|69379.7|69398.1|69388.1|69398.4|69388.4|69384.9|69374.9|308
1683733800000|2023-05-10 15:50:00|69398.2|69388.2|69397.4|69387.4|69398.7|69388.7|69384.9|69374.9|353
1683734100000|2023-05-10 15:55:00|69397.3|69387.3|69396.7|69386.7|69404|69394|69393.9|69383.9|311
1683734400000|2023-05-10 16:00:00|69396.6|69386.6|69392.6|69382.6|69399.1|69389.1|69392.6|69382.6|357
1683734700000|2023-05-10 16:05:00|69392.7|69382.7|69404.5|69394.5|69407.3|69397.3|69392.5|69382.5|248
1683735000000|2023-05-10 16:10:00|69404.4|69394.4|69394.7|69384.7|69409.9|69399.9|69394.5|69384.5|299
1683735300000|2023-05-10 16:15:00|69394.8|69384.8|69399.9|69389.9|69407.8|69397.8|69394.8|69384.8|367
1683735600000|2023-05-10 16:20:00|69400|69390|69394.1|69384.1|69400.4|69390.4|69394|69384|400
1683735900000|2023-05-10 16:25:00|69394|69384|69396.8|69386.8|69400.4|69390.4|69389|69379|314
1683736200000|2023-05-10 16:30:00|69396.9|69386.9|69393.3|69383.3|69400.7|69390.7|69393.2|69383.2|239
1683736500000|2023-05-10 16:35:00|69393.2|69383.2|69395.4|69385.4|69396.5|69386.5|69390.9|69380.9|311
1683736800000|2023-05-10 16:40:00|69395.5|69385.5|69400.5|69390.5|69401.6|69391.6|69391.1|69381.1|225
1683737100000|2023-05-10 16:45:00|69400.4|69390.4|69398.5|69388.5|69400.4|69390.4|69392|69382|293
1683737400000|2023-05-10 16:50:00|69398.4|69388.4|69393.1|69383.1|69398.4|69388.4|69392.9|69382.9|213
1683737700000|2023-05-10 16:55:00|69393|69383|69399.5|69389.5|69401.1|69391.1|69392.9|69382.9|271
1683738000000|2023-05-10 17:00:00|69399.3|69389.3|69399.6|69389.6|69409.5|69399.5|69399.3|69389.3|337
1683738300000|2023-05-10 17:05:00|69399.5|69389.5|69392.1|69382.1|69400|69390|69388|69378|247
1683738600000|2023-05-10 17:10:00|69392|69382|69396.2|69386.2|69401.6|69391.6|69391.3|69381.3|280
1683738900000|2023-05-10 17:15:00|69396.1|69386.1|69396|69386|69400.6|69390.6|69395.7|69385.7|263
1683739200000|2023-05-10 17:20:00|69395.9|69385.9|69390|69380|69400.7|69390.7|69389.1|69379.1|245
1683739500000|2023-05-10 17:25:00|69389.9|69379.9|69397.4|69387.4|69402.6|69392.6|69389.8|69379.8|300
1683739800000|2023-05-10 17:30:00|69397.5|69387.5|69405|69395|69407.6|69397.6|69396.7|69386.7|324
1683740100000|2023-05-10 17:35:00|69404.9|69394.9|69424.1|69414.1|69424.1|69414.1|69402.1|69392.1|286
1683740400000|2023-05-10 17:40:00|69424|69414|69412.3|69402.3|69426.2|69416.2|69407.9|69397.9|322
1683740700000|2023-05-10 17:45:00|69412.8|69402.8|69410.7|69400.7|69418.2|69408.2|69409.4|69399.4|319
1683741000000|2023-05-10 17:50:00|69410.8|69400.8|69405.9|69395.9|69411.8|69401.8|69402.8|69392.8|201
1683741300000|2023-05-10 17:55:00|69406|69396|69407.3|69397.3|69407.6|69397.6|69400.2|69390.2|200
1683741600000|2023-05-10 18:00:00|69407.4|69397.4|69401.7|69391.7|69407.4|69397.4|69396.6|69386.6|249
1683741900000|2023-05-10 18:05:00|69401.8|69391.8|69395.1|69385.1|69402|69392|69393.8|69383.8|272
1683742200000|2023-05-10 18:10:00|69395.2|69385.2|69388|69378|69398.9|69388.9|69386.9|69376.9|275
1683742500000|2023-05-10 18:15:00|69388.1|69378.1|69384.3|69374.3|69389.6|69379.6|69382.5|69372.5|217
1683742800000|2023-05-10 18:20:00|69384.2|69374.2|69399.1|69389.1|69399.3|69389.3|69382.3|69372.3|297
1683743100000|2023-05-10 18:25:00|69399.2|69389.2|69404.6|69394.6|69404.8|69394.8|69396.3|69382.9|294
1683743400000|2023-05-10 18:30:00|69404.5|69394.5|69396|69386|69404.6|69394.6|69395.6|69385.6|200
1683743700000|2023-05-10 18:35:00|69396.8|69386.8|69393.7|69383.7|69399.5|69389.5|69391.7|69381.7|289
1683744000000|2023-05-10 18:40:00|69393.6|69383.6|69385.7|69365.7|69393.6|69383.6|69378.3|69363.7|321
1683744300000|2023-05-10 18:45:00|69385.6|69365.6|69384|69374|69385.9|69375.9|69374.6|69364.6|381
1683744600000|2023-05-10 18:50:00|69383.3|69373.3|69389.1|69379.1|69390.5|69380.5|69382.4|69372.4|325
1683744900000|2023-05-10 18:55:00|69389.4|69379.4|69391.6|69381.6|69391.8|69381.8|69388.8|69378.8|252
1683745200000|2023-05-10 19:00:00|69391.7|69381.7|69394.6|69384.6|69395.8|69385.8|69391.5|69381.5|278
1683745500000|2023-05-10 19:05:00|69394.7|69384.7|69396.5|69386.5|69396.9|69386.9|69389.4|69379.4|273
1683745800000|2023-05-10 19:10:00|69396.4|69386.4|69392.8|69372.8|69396.5|69386.5|69389|69369|344
1683746100000|2023-05-10 19:15:00|69392.6|69372.6|69389.8|69369.8|69395.9|69375.9|69389.7|69369.7|244
1683746400000|2023-05-10 19:20:00|69389.7|69369.7|69378.4|69368.4|69389.8|69369.8|69377.8|69365.6|240
1683746700000|2023-05-10 19:25:00|69378.5|69368.5|69376.8|69366.8|69382.3|69372.3|69376.5|69366.5|302
1683747000000|2023-05-10 19:30:00|69376.7|69366.7|69382|69362|69383.4|69367.2|69368.9|69356.5|403
1683747300000|2023-05-10 19:35:00|69381.9|69361.9|69372.8|69362.8|69382.3|69365.9|69372.1|69360.5|456
1683747600000|2023-05-10 19:40:00|69372.9|69362.9|69377.1|69357.1|69387.6|69367.6|69372.9|69355.6|452
1683747900000|2023-05-10 19:45:00|69377|69357|69371.4|69351.4|69377.7|69357.7|69367.6|69347.6|367
1683748200000|2023-05-10 19:50:00|69371.9|69351.9|69368.7|69358.7|69374.9|69359.1|69363.4|69348.1|382
1683748500000|2023-05-10 19:55:00|69368.6|69358.6|69374.9|69364.9|69383.8|69368.6|69368.6|69353.4|430
1683748800000|2023-05-10 20:00:00|69375|69365|69383.9|69363.9|69387.9|69367.9|69371.6|69357.1|347
1683749100000|2023-05-10 20:05:00|69384|69364|69392.9|69372.9|69395.2|69375.2|69383.5|69363.5|390
1683749400000|2023-05-10 20:10:00|69392.8|69372.8|69386.7|69366.7|69393.8|69373.8|69385.2|69365.2|334
1683749700000|2023-05-10 20:15:00|69386.8|69366.8|69386.7|69366.7|69387|69367|69386.6|69366.6|48
1683750000000|2023-05-10 20:20:00|69386.8|69366.8|69386.9|69366.9|69387|69367|69386.4|69366.4|158
1683750300000|2023-05-10 20:25:00|69386.8|69366.8|69389.4|69369.4|69390.2|69370.2|69386.5|69366.5|156
1683750600000|2023-05-10 20:30:00|69389.3|69369.3|69391.4|69371.4|69391.4|69371.4|69388|69368|207
1683750900000|2023-05-10 20:35:00|69391.6|69371.6|69392.4|69372.4|69392.9|69372.9|69391.5|69371.5|60
1683751200000|2023-05-10 20:40:00|69393|69373|69390.7|69370.7|69393|69373|69390.5|69370.5|69
1683751500000|2023-05-10 20:45:00|69390.6|69370.6|69390.5|69370.5|69391|69371|69389.7|69369.7|66
1683751800000|2023-05-10 20:50:00|69390.4|69370.4|69394.5|69374.5|69401|69374.5|69386.5|69366.5|162
1683752100000|2023-05-10 20:55:00|69395.7|69375.7|69432.9|69345.2|69433.2|69375.7|69395.7|69345.2|298
1683752400000|2023-05-10 21:00:00|69432.8|69343.8|69441.8|69329.4|69444.5|69349.1|69420.7|69325.1|37
1683752700000|2023-05-10 21:05:00|69440.1|69330.5|69427.1|69340.5|69440.1|69341.1|69426.4|69329.5|17
1683753000000|2023-05-10 21:10:00|69423.8|69343.3|69431.2|69364.7|69438.2|69368|69423.8|69343.3|56
1683753300000|2023-05-10 21:15:00|69430.1|69364.6|69423.6|69378.5|69430.1|69378.8|69423.6|69364.6|65
1683753600000|2023-05-10 21:20:00|69424.3|69379|69418.7|69380.1|69424.7|69380.4|69418.7|69379|61
1683753900000|2023-05-10 21:25:00|69418.8|69380|69417|69366.3|69435.9|69381.2|69416.9|69351.1|85
1683754200000|2023-05-10 21:30:00|69417.1|69368|69403.5|69340.1|69427.2|69371.1|69401.1|69328.3|165
1683754500000|2023-05-10 21:35:00|69403.6|69332.7|69404.5|69347.3|69416.6|69348|69403.6|69332.7|52
1683754800000|2023-05-10 21:40:00|69404.4|69347.2|69416.5|69334.4|69416.5|69348.1|69404.1|69334.3|66
1683755100000|2023-05-10 21:45:00|69416|69334.7|69406.6|69348.9|69417.5|69350|69405.9|69333|102
1683755400000|2023-05-10 21:50:00|69406.7|69349.7|69407.9|69339.2|69421|69349.7|69406.5|69330|96
1683755700000|2023-05-10 21:55:00|69408|69339.1|69400.8|69344.8|69412.1|69353.2|69391.7|69335.3|75
1683756000000|2023-05-10 22:00:00|69401.2|69345.2|69409.3|69340.8|69412.5|69350.6|69394.9|69333.8|125
1683756300000|2023-05-10 22:05:00|69408.7|69341.8|69395.1|69351|69410.3|69354.8|69392.6|69340.8|31
1683756600000|2023-05-10 22:10:00|69398.2|69350.9|69405.2|69348.6|69406.4|69354.6|69392.6|69344.1|76
1683756900000|2023-05-10 22:15:00|69403.4|69347.8|69400.9|69349.8|69404.6|69350.6|69400.3|69340.8|101
1683757200000|2023-05-10 22:20:00|69401|69349.7|69401.9|69348.3|69408.2|69351.6|69400.6|69341.5|86
1683757500000|2023-05-10 22:25:00|69397.8|69348.4|69404.6|69347.1|69405.2|69351.5|69397.4|69345.9|67
1683757800000|2023-05-10 22:30:00|69402.9|69347.3|69408.5|69347.7|69410.3|69353.7|69400.3|69341.6|96
1683758100000|2023-05-10 22:35:00|69406.3|69347.6|69405.3|69345.6|69411.2|69352|69401.9|69342.1|87
1683758400000|2023-05-10 22:40:00|69405.4|69345.5|69401.2|69346.3|69409.7|69349.4|69401.2|69344.6|83
1683758700000|2023-05-10 22:45:00|69401.1|69346.1|69402.5|69347.6|69407.7|69348.6|69397.5|69337.1|164
1683759000000|2023-05-10 22:50:00|69405.4|69347.4|69405.3|69340.7|69407.1|69347.6|69398.5|69340.6|55
1683759300000|2023-05-10 22:55:00|69405.4|69340.8|69404.8|69345.5|69408.3|69347.3|69398.8|69340.7|56
1683759600000|2023-05-10 23:00:00|69403.6|69346.7|69397|69357.7|69403.6|69357.7|69396.1|69346.7|90
1683759900000|2023-05-10 23:05:00|69402.1|69355.4|69392.1|69352|69402.1|69361.1|69389|69349.1|140
1683760200000|2023-05-10 23:10:00|69391.8|69352.1|69395.8|69350.1|69397.2|69357|69391.6|69349.2|76
1683760500000|2023-05-10 23:15:00|69395.6|69350.2|69393.9|69350.5|69396.7|69354.1|69390.5|69348.7|76
1683760800000|2023-05-10 23:20:00|69394|69350.6|69388.7|69350.6|69394|69353.3|69388.7|69348.1|98
1683761100000|2023-05-10 23:25:00|69388.6|69349.8|69373.2|69353.2|69391.5|69354.1|69369.2|69343|283
1683761400000|2023-05-10 23:30:00|69372.5|69352.5|69373.6|69353.6|69375.3|69355.3|69371.7|69351.7|280
1683761700000|2023-05-10 23:35:00|69373.5|69353.5|69396.4|69361.4|69396.4|69369.7|69372.8|69352.8|250
1683762000000|2023-05-10 23:40:00|69394.9|69364.1|69397.3|69359.7|69400|69373.6|69392.7|69358.7|87
1683762300000|2023-05-10 23:45:00|69397.4|69359.6|69384.3|69364.3|69398.9|69372.9|69382.1|69357.8|322
1683762600000|2023-05-10 23:50:00|69384.4|69364.4|69365.5|69345.5|69387.2|69367.2|69364.2|69344.2|428
1683762900000|2023-05-10 23:55:00|69365.2|69345.2|69363.6|69343.6|69370.9|69350.9|69362.6|69342.6|377
1683763200000|2023-05-11 00:00:00|69363.5|69343.5|69353.4|69333.4|69368.2|69348.2|69344.7|69324.7|473
1683763500000|2023-05-11 00:05:00|69354.3|69334.3|69355.7|69335.7|69359.3|69339.3|69352|69332|275
1683763800000|2023-05-11 00:10:00|69355.8|69335.8|69356.9|69336.9|69359.9|69339.9|69351.6|69331.6|332
1683764100000|2023-05-11 00:15:00|69357|69337|69337.3|69317.3|69363.1|69343.1|69336.2|69316.2|397
1683764400000|2023-05-11 00:20:00|69337.2|69317.2|69336.5|69316.5|69342.7|69322.7|69334.2|69314.2|351
1683764700000|2023-05-11 00:25:00|69336.6|69316.6|69355.5|69335.5|69362.1|69342.1|69333.6|69313.6|463
1683765000000|2023-05-11 00:30:00|69355.4|69335.4|69356.4|69336.4|69364|69344|69353.5|69333.5|522
1683765300000|2023-05-11 00:35:00|69356.3|69336.3|69344.1|69324.1|69357.6|69338|69334.4|69314.6|387
1683765600000|2023-05-11 00:40:00|69344.3|69324.3|69350.2|69330.2|69359.1|69343.9|69343.7|69323.7|395
1683765900000|2023-05-11 00:45:00|69350.1|69330.1|69353.9|69333.9|69365.1|69349.7|69347.9|69329.2|291
1683766200000|2023-05-11 00:50:00|69353.8|69333.8|69342.5|69322.5|69357.6|69337.6|69333.4|69318.7|426
1683766500000|2023-05-11 00:55:00|69342.4|69322.4|69341.9|69321.9|69345.8|69325.8|69337|69317|344
1683766800000|2023-05-11 01:00:00|69341.8|69321.8|69353.7|69343.7|69357.8|69347.8|69336.2|69321.3|404
1683767100000|2023-05-11 01:05:00|69353.6|69343.6|69367.7|69347.7|69367.7|69354.2|69347.2|69329.5|399
1683767400000|2023-05-11 01:10:00|69367.8|69347.8|69341.4|69321.4|69374.8|69354.8|69341.4|69321.4|414
1683767700000|2023-05-11 01:15:00|69341.9|69321.9|69326.5|69306.5|69344.3|69324.3|69319|69299|471
1683768000000|2023-05-11 01:20:00|69326.6|69306.6|69341.5|69331.5|69350.4|69340.4|69321.2|69306.3|472
1683768300000|2023-05-11 01:25:00|69341.8|69331.8|69351.3|69331.3|69355|69340.5|69337.1|69327.1|279
1683768600000|2023-05-11 01:30:00|69350.9|69330.9|69407|69387|69432.1|69412.1|69350.4|69330.4|805
1683768900000|2023-05-11 01:35:00|69408.1|69388.1|69444.6|69434.6|69457.5|69437.5|69406.6|69386.9|794
1683769200000|2023-05-11 01:40:00|69449.3|69429.3|69420.6|69400.6|69454.6|69443.5|69413.9|69393.9|713
1683769500000|2023-05-11 01:45:00|69419|69399|69433.2|69423.2|69444.9|69434.9|69407.7|69393.4|612
1683769800000|2023-05-11 01:50:00|69433.1|69423.1|69449.6|69429.6|69454.4|69438.6|69417.4|69403.6|545
1683770100000|2023-05-11 01:55:00|69449.7|69429.7|69432.8|69422.8|69452.2|69432.2|69416.8|69399.6|480
1683770400000|2023-05-11 02:00:00|69432.9|69422.9|69440.4|69430.4|69450.1|69440.1|69428.4|69418.4|505
1683770700000|2023-05-11 02:05:00|69440.9|69430.9|69488.3|69478.3|69507.4|69497.4|69440.7|69430.7|617
1683771000000|2023-05-11 02:10:00|69487.7|69477.7|69467.7|69457.7|69497.8|69487.8|69467.4|69457.4|621
1683771300000|2023-05-11 02:15:00|69468|69458|69462.4|69452.4|69474.8|69464.8|69461.8|69451.8|498
1683771600000|2023-05-11 02:20:00|69462|69452|69443.4|69433.4|69470.7|69460.7|69439.8|69429.8|445
1683771900000|2023-05-11 02:25:00|69443.3|69433.3|69461.1|69451.1|69469.2|69459.2|69442.6|69432.6|455
1683772200000|2023-05-11 02:30:00|69461.2|69451.2|69453.7|69443.7|69474.7|69458.7|69429.3|69411.8|488
1683772500000|2023-05-11 02:35:00|69453.9|69443.9|69441.7|69431.7|69462.4|69452.4|69436.3|69426.3|400
1683772800000|2023-05-11 02:40:00|69441.5|69431.5|69444.3|69434.3|69453.3|69443.3|69433.3|69423.3|432
1683773100000|2023-05-11 02:45:00|69443|69433|69434.6|69424.6|69448.8|69438.8|69427.9|69417.9|431
1683773400000|2023-05-11 02:50:00|69434.9|69424.9|69423.1|69413.1|69441.7|69431.7|69422.8|69412.8|436
1683773700000|2023-05-11 02:55:00|69423.2|69413.2|69426.4|69416.4|69427.7|69417.7|69416|69403.6|346
1683774000000|2023-05-11 03:00:00|69426.3|69416.3|69410.3|69400.3|69427.6|69417.6|69410|69400|354
1683774300000|2023-05-11 03:05:00|69410.4|69400.4|69397.7|69387.7|69410.4|69400.4|69393.1|69383.1|251
1683774600000|2023-05-11 03:10:00|69397.6|69387.6|69408.1|69398.1|69413.6|69403.6|69397.6|69387.6|302
1683774900000|2023-05-11 03:15:00|69408.2|69398.2|69404.3|69394.3|69412|69402|69404|69394|303
1683775200000|2023-05-11 03:20:00|69404.4|69394.4|69399.3|69389.3|69405.7|69395.7|69390.7|69380.7|318
1683775500000|2023-05-11 03:25:00|69399.2|69389.2|69405.4|69395.4|69407.2|69397.2|69396|69386|290
1683775800000|2023-05-11 03:30:00|69405.3|69395.3|69424.3|69414.3|69424.4|69414.4|69404.4|69394.4|237
1683776100000|2023-05-11 03:35:00|69424.4|69414.4|69427.9|69417.9|69428.6|69418.6|69419.9|69409.9|227
1683776400000|2023-05-11 03:40:00|69427.8|69417.8|69422.8|69412.8|69433.3|69419.6|69416|69406|234
1683776700000|2023-05-11 03:45:00|69423.6|69413.6|69422.8|69402.8|69431.1|69413.8|69418.7|69402.3|266
1683777000000|2023-05-11 03:50:00|69422.9|69402.9|69416.7|69406.7|69424|69411.9|69410|69400|247
1683777300000|2023-05-11 03:55:00|69416.8|69406.8|69413.5|69403.5|69417|69407|69410.2|69400.2|184
1683777600000|2023-05-11 04:00:00|69413.4|69403.4|69412.1|69402.1|69418.6|69408.6|69411.5|69401.5|177
1683777900000|2023-05-11 04:05:00|69412|69402|69414.6|69404.6|69415.9|69405.9|69411.9|69401.9|137
1683778200000|2023-05-11 04:10:00|69414.5|69404.5|69411.8|69401.8|69416.4|69406.4|69410.7|69400.7|192
1683778500000|2023-05-11 04:15:00|69411.7|69401.7|69413.3|69403.3|69415.3|69405.3|69411.6|69401.6|135
1683778800000|2023-05-11 04:20:00|69413.2|69403.2|69412.9|69402.9|69414|69404|69407.5|69397.5|217
1683779100000|2023-05-11 04:25:00|69413|69403|69413.2|69403.2|69413.5|69403.5|69408.4|69398.4|240
1683779400000|2023-05-11 04:30:00|69413.4|69403.4|69408.4|69398.4|69416.7|69406.7|69407.8|69397.8|203
1683779700000|2023-05-11 04:35:00|69408.3|69398.3|69411.1|69401.1|69411.8|69401.8|69406.3|69396.3|187
1683780000000|2023-05-11 04:40:00|69411|69401|69408.4|69398.4|69411.4|69401.4|69408|69398|170
1683780300000|2023-05-11 04:45:00|69407.5|69397.5|69403|69393|69409.8|69399.8|69402.6|69392.6|155
1683780600000|2023-05-11 04:50:00|69403.1|69393.1|69398.2|69388.2|69403.2|69393.2|69397.8|69387.8|125
1683780900000|2023-05-11 04:55:00|69397.9|69387.9|69396.8|69386.8|69400.3|69390.3|69396.2|69386.2|150
1683781200000|2023-05-11 05:00:00|69396.9|69386.9|69405.3|69395.3|69407|69397|69396.2|69386.2|217
1683781500000|2023-05-11 05:05:00|69405.2|69395.2|69399.1|69389.1|69405.2|69395.2|69394.7|69384.7|234
1683781800000|2023-05-11 05:10:00|69399.2|69389.2|69399.4|69389.4|69404.6|69394.6|69396.3|69386.3|342
1683782100000|2023-05-11 05:15:00|69399.3|69389.3|69396.5|69386.5|69401.7|69391.7|69394.7|69384.7|234
1683782400000|2023-05-11 05:20:00|69396.4|69386.4|69398.3|69388.3|69401.3|69391.3|69395.7|69385.7|191
1683782700000|2023-05-11 05:25:00|69398|69388|69403.9|69393.9|69407.9|69397.9|69397.8|69387.8|250
1683783000000|2023-05-11 05:30:00|69404|69394|69406.8|69396.8|69410.2|69400.2|69402.2|69392.2|361
1683783300000|2023-05-11 05:35:00|69406.6|69396.6|69386.1|69376.1|69409.5|69399.5|69385.6|69375.6|278
1683783600000|2023-05-11 05:40:00|69386|69376|69391.1|69381.1|69393.7|69383.7|69385|69375|260
1683783900000|2023-05-11 05:45:00|69391|69381|69374.4|69364.4|69391.6|69381.6|69369.9|69359.9|282
1683784200000|2023-05-11 05:50:00|69374.5|69364.5|69373.4|69363.4|69378.2|69367.8|69362.9|69352.9|351
1683784500000|2023-05-11 05:55:00|69373.5|69363.5|69384.6|69374.6|69394.4|69384.4|69373.5|69363.5|337
1683784800000|2023-05-11 06:00:00|69384.5|69374.5|69398.8|69388.8|69406.2|69396.2|69378.3|69368.3|516
1683785100000|2023-05-11 06:05:00|69397.9|69387.9|69400.9|69390.9|69412.2|69402.2|69396|69386|581
1683785400000|2023-05-11 06:10:00|69401.1|69391.1|69393.1|69383.1|69406.7|69396.7|69388.6|69378.6|477
1683785700000|2023-05-11 06:15:00|69393.4|69383.4|69395.3|69385.3|69401.2|69391.2|69392.4|69382.4|532
1683786000000|2023-05-11 06:20:00|69395.1|69385.1|69404.7|69394.7|69408.6|69398.6|69389.9|69379.9|420
1683786300000|2023-05-11 06:25:00|69404.8|69394.8|69404.5|69394.5|69409.5|69399.5|69398.7|69388.7|472
1683786600000|2023-05-11 06:30:00|69404.6|69394.6|69431|69421|69444.6|69434.6|69404.5|69394.5|635
1683786900000|2023-05-11 06:35:00|69430.6|69420.6|69435.5|69425.5|69442.1|69432.1|69419.8|69409.8|711
1683787200000|2023-05-11 06:40:00|69435.4|69425.4|69431.4|69421.4|69439.3|69429.3|69426|69416|539
1683787500000|2023-05-11 06:45:00|69431.6|69421.6|69442.5|69432.5|69442.5|69432.5|69419.8|69409.8|619
1683787800000|2023-05-11 06:50:00|69442.6|69432.6|69451.9|69441.9|69460.3|69450.3|69441.4|69431.4|599
1683788100000|2023-05-11 06:55:00|69451.3|69441.3|69485.6|69475.6|69486.1|69476.1|69447.7|69437.7|765
1683788400000|2023-05-11 07:00:00|69485.8|69475.8|69475.8|69465.8|69486|69476|69468.4|69458.4|664
1683788700000|2023-05-11 07:05:00|69475.2|69465.2|69488.3|69478.3|69490.2|69480.2|69473.2|69463.2|656
1683789000000|2023-05-11 07:10:00|69488.2|69478.2|69444.6|69434.6|69490.5|69480.5|69444|69434|695
1683789300000|2023-05-11 07:15:00|69444.5|69434.5|69465.1|69455.1|69465.2|69455.2|69444.5|69434.5|625
1683789600000|2023-05-11 07:20:00|69464.7|69454.7|69463.1|69453.1|69468.3|69458.3|69443.5|69433.5|663
1683789900000|2023-05-11 07:25:00|69463.8|69453.8|69465.9|69455.9|69475|69465|69455.7|69445.7|600
1683790200000|2023-05-11 07:30:00|69466|69456|69449.2|69439.2|69468.4|69458.4|69447.6|69437.6|595
1683790500000|2023-05-11 07:35:00|69448.8|69438.8|69452.6|69442.6|69463|69453|69446.1|69436.1|561
1683790800000|2023-05-11 07:40:00|69452.8|69442.8|69461.3|69451.3|69461.3|69451.3|69448.2|69438.2|383
1683791100000|2023-05-11 07:45:00|69462.5|69452.5|69449.1|69439.1|69464.2|69454.2|69445.3|69435.3|521
1683791400000|2023-05-11 07:50:00|69449.2|69439.2|69458.2|69448.2|69460.3|69450.3|69442.9|69432.9|446
1683791700000|2023-05-11 07:55:00|69458.1|69448.1|69460.6|69450.6|69461.3|69451.3|69447.3|69437.3|586
1683792000000|2023-05-11 08:00:00|69460.7|69450.7|69509.7|69499.7|69513.1|69503.1|69453|69443|736
1683792300000|2023-05-11 08:05:00|69509.8|69499.8|69476.8|69466.8|69510.4|69500.4|69471.7|69461.7|625
1683792600000|2023-05-11 08:10:00|69476.7|69466.7|69492.9|69482.9|69498.5|69488.5|69476.7|69466.7|487
1683792900000|2023-05-11 08:15:00|69495.1|69485.1|69510.1|69500.1|69512.2|69502.2|69495.1|69485.1|497
1683793200000|2023-05-11 08:20:00|69510.3|69500.3|69484.8|69474.8|69512.4|69502.4|69477.2|69467.2|504
1683793500000|2023-05-11 08:25:00|69484.9|69474.9|69482.6|69472.6|69488.7|69478.7|69472.3|69462.3|480
1683793800000|2023-05-11 08:30:00|69482|69472|69482.6|69472.6|69490.7|69480.7|69477.7|69467.7|418
1683794100000|2023-05-11 08:35:00|69482.3|69472.3|69486.2|69476.2|69491.3|69481.3|69482.3|69472.3|347
1683794400000|2023-05-11 08:40:00|69486.1|69476.1|69498.8|69488.8|69502.2|69492.2|69479.7|69469.7|558
1683794700000|2023-05-11 08:45:00|69499.1|69489.1|69493.2|69483.2|69501.1|69491.1|69491.5|69481.5|632
1683795000000|2023-05-11 08:50:00|69493.3|69483.3|69485.2|69475.2|69502.3|69492.3|69481.6|69471.6|552
1683795300000|2023-05-11 08:55:00|69485.3|69475.3|69478|69468|69485.7|69475.7|69466.2|69456.2|554
1683795600000|2023-05-11 09:00:00|69477.9|69467.9|69463|69453|69482.7|69472.7|69456.6|69446.6|542
1683795900000|2023-05-11 09:05:00|69462.9|69452.9|69473.6|69463.6|69480.3|69470.3|69455.6|69445.6|352
1683796200000|2023-05-11 09:10:00|69473.5|69463.5|69471.9|69461.9|69473.6|69463.6|69461|69451|461
1683796500000|2023-05-11 09:15:00|69472.4|69462.4|69471|69461|69475.1|69465.1|69468.9|69458.9|325
1683796800000|2023-05-11 09:20:00|69471.2|69461.2|69461.4|69451.4|69475.2|69465.2|69461|69451|477
1683797100000|2023-05-11 09:25:00|69461.3|69451.3|69468.9|69458.9|69469.7|69459.7|69460.4|69450.4|515
1683797400000|2023-05-11 09:30:00|69469|69459|69458.2|69448.2|69469.7|69459.7|69458|69448|457
1683797700000|2023-05-11 09:35:00|69458.3|69448.3|69453.5|69443.5|69459.6|69449.6|69452.5|69442.5|451
1683798000000|2023-05-11 09:40:00|69453.6|69443.6|69464|69454|69464.2|69454.2|69453.3|69443.3|307
1683798300000|2023-05-11 09:45:00|69463.9|69453.9|69453.6|69443.6|69467.2|69457.2|69451.6|69441.6|420
1683798600000|2023-05-11 09:50:00|69453.3|69443.3|69460.4|69450.4|69462.2|69452.2|69453.3|69443.3|319
1683798900000|2023-05-11 09:55:00|69460.5|69450.5|69466.8|69456.8|69468.5|69458.5|69450.6|69440.6|401
1683799200000|2023-05-11 10:00:00|69466.9|69456.9|69452.9|69442.9|69467.9|69457.9|69452.8|69442.8|340
1683799500000|2023-05-11 10:05:00|69453.1|69443.1|69467.5|69457.5|69467.6|69457.6|69451.6|69441.6|395
1683799800000|2023-05-11 10:10:00|69467.4|69457.4|69470.4|69460.4|69476.2|69466.2|69465.6|69452.2|499
1683800100000|2023-05-11 10:15:00|69470.1|69460.1|69469.2|69459.2|69471.3|69461.3|69463.6|69453.6|384
1683800400000|2023-05-11 10:20:00|69469.3|69459.3|69477.8|69467.8|69478.7|69468.7|69467.5|69457.5|381
1683800700000|2023-05-11 10:25:00|69477.7|69467.7|69473.6|69463.6|69482.2|69472.2|69468.8|69458.8|348
1683801000000|2023-05-11 10:30:00|69473.2|69463.2|69474.4|69464.4|69474.6|69464.6|69468.6|69458.6|306
1683801300000|2023-05-11 10:35:00|69474.5|69464.5|69479.9|69469.9|69485.3|69475.3|69474.3|69464.3|385
1683801600000|2023-05-11 10:40:00|69479.7|69469.7|69470.2|69460.2|69482.6|69472.6|69467.9|69457.9|361
1683801900000|2023-05-11 10:45:00|69470.3|69460.3|69472.1|69462.1|69472.7|69462.7|69468.8|69458.8|287
1683802200000|2023-05-11 10:50:00|69472.4|69462.4|69472.6|69462.6|69473.5|69463.5|69466.2|69456.2|281
1683802500000|2023-05-11 10:55:00|69472.4|69462.4|69479.9|69459.9|69479.9|69467|69470|69459|288
1683802800000|2023-05-11 11:00:00|69480.1|69460.1|69469.5|69459.5|69481.5|69467.1|69467.4|69449.3|491
1683803100000|2023-05-11 11:05:00|69469.3|69459.3|69462|69452|69480.3|69470.3|69461.1|69451.1|535
1683803400000|2023-05-11 11:10:00|69462.1|69452.1|69476.9|69466.9|69484.2|69474.2|69461.9|69451.9|495
1683803700000|2023-05-11 11:15:00|69476.8|69466.8|69484.7|69474.7|69491.7|69481.7|69476.7|69466.7|478
1683804000000|2023-05-11 11:20:00|69484.8|69474.8|69482.6|69472.6|69491.3|69481.3|69481.4|69471.4|423
1683804300000|2023-05-11 11:25:00|69482.5|69472.5|69474.2|69464.2|69485.2|69475.2|69471.5|69461.5|462
1683804600000|2023-05-11 11:30:00|69474.3|69464.3|69462.2|69452.2|69474.4|69464.4|69460.4|69450.4|385
1683804900000|2023-05-11 11:35:00|69462.1|69452.1|69465.3|69455.3|69475.3|69465.3|69461.1|69451.1|449
1683805200000|2023-05-11 11:40:00|69465.1|69455.1|69462.4|69452.4|69471.9|69461.9|69460.7|69450.7|476
1683805500000|2023-05-11 11:45:00|69462.3|69452.3|69457.7|69447.7|69465.9|69455.9|69456.2|69446.2|446
1683805800000|2023-05-11 11:50:00|69457.6|69447.6|69449.3|69439.3|69457.6|69447.6|69442.8|69432.8|344
1683806100000|2023-05-11 11:55:00|69449.1|69439.1|69444.8|69434.8|69453.5|69443.5|69443.9|69433.9|382
1683806400000|2023-05-11 12:00:00|69444.7|69434.7|69433.4|69423.4|69450.5|69440.5|69431.8|69421.8|558
1683806700000|2023-05-11 12:05:00|69433.3|69423.3|69448.2|69438.2|69452.7|69442.7|69432.2|69422.2|526
1683807000000|2023-05-11 12:10:00|69447.8|69437.8|69453.1|69443.1|69472.5|69460.7|69447.8|69437.8|470
1683807300000|2023-05-11 12:15:00|69453.2|69443.2|69458|69448|69473.9|69463.9|69452.8|69442.8|738
1683807600000|2023-05-11 12:20:00|69457.3|69447.3|69450.2|69440.2|69461.5|69451.5|69439.6|69429.6|714
1683807900000|2023-05-11 12:25:00|69448.9|69438.9|69469.2|69442.1|69469.2|69446.9|69442.5|69432.5|615
1683808200000|2023-05-11 12:30:00|69469|69443.9|69443.4|69433.4|69470.1|69444.3|69423.5|69403.5|973
1683808500000|2023-05-11 12:35:00|69443.6|69433.6|69436.1|69426.1|69464.7|69449.7|69431.7|69421.7|871
1683808800000|2023-05-11 12:40:00|69435.5|69425.5|69468.1|69458.1|69468.6|69458.6|69434.5|69424.5|798
1683809100000|2023-05-11 12:45:00|69468.4|69458.4|69465.1|69455.1|69481.9|69471.9|69461.3|69451.3|651
1683809400000|2023-05-11 12:50:00|69465.2|69455.2|69464.3|69454.3|69465.7|69455.7|69451.5|69441.5|659
1683809700000|2023-05-11 12:55:00|69463.9|69453.9|69473.6|69463.6|69474.1|69464.1|69462.4|69452.4|603
1683810000000|2023-05-11 13:00:00|69473.7|69463.7|69469|69459|69487.1|69474|69463.5|69452|749
1683810300000|2023-05-11 13:05:00|69468.9|69458.9|69463.1|69453.1|69474.6|69464.6|69462.9|69452.9|646
1683810600000|2023-05-11 13:10:00|69463.2|69453.2|69459.3|69449.3|69472.3|69458.6|69455.2|69438.2|605
1683810900000|2023-05-11 13:15:00|69459.2|69449.2|69492.5|69472.5|69493.6|69481.7|69459.2|69449.2|565
1683811200000|2023-05-11 13:20:00|69491.5|69471.5|69493.9|69483.9|69506.7|69494.1|69485.4|69466.6|634
1683811500000|2023-05-11 13:25:00|69494|69484|69491.1|69481.1|69503.2|69493.2|69488.5|69478.5|604
1683811800000|2023-05-11 13:30:00|69490.9|69480.9|69518.1|69508.1|69524.8|69510.5|69488.9|69478.9|700
1683812100000|2023-05-11 13:35:00|69518|69508|69518.4|69508.4|69522.6|69510.8|69489.7|69475.5|652
1683812400000|2023-05-11 13:40:00|69518.5|69508.5|69538.1|69528.1|69538.6|69528.6|69517.7|69507.7|573
1683812700000|2023-05-11 13:45:00|69538|69528|69586.5|69566.5|69586.5|69570.1|69535.3|69525.3|721
1683813000000|2023-05-11 13:50:00|69586.8|69566.8|69575.1|69565.1|69597.7|69583.6|69566.5|69556.5|795
1683813300000|2023-05-11 13:55:00|69575.3|69565.3|69583.2|69573.2|69583.7|69573.7|69565.8|69555.8|674
1683813600000|2023-05-11 14:00:00|69583.1|69573.1|69584.9|69574.9|69585|69575|69572.6|69562.6|722
1683813900000|2023-05-11 14:05:00|69585|69575|69576|69566|69585.7|69575.7|69566.9|69556.9|657
1683814200000|2023-05-11 14:10:00|69576.1|69566.1|69588.9|69578.9|69596.3|69585.5|69572.7|69558.6|591
1683814500000|2023-05-11 14:15:00|69589|69579|69602.3|69592.3|69602.4|69592.4|69588.8|69578.8|685
1683814800000|2023-05-11 14:20:00|69602.5|69592.5|69612.4|69602.4|69617|69607|69601|69591|685
1683815100000|2023-05-11 14:25:00|69612.5|69602.5|69590|69580|69614|69604|69586.4|69576.4|561
1683815400000|2023-05-11 14:30:00|69589.9|69579.9|69580.4|69570.4|69598.7|69588.7|69569.5|69559.5|621
1683815700000|2023-05-11 14:35:00|69580.5|69570.5|69586.1|69576.1|69593.5|69583.5|69578.6|69568.6|458
1683816000000|2023-05-11 14:40:00|69585.9|69575.9|69581.8|69571.8|69588.2|69576.6|69568.3|69558.3|546
1683816300000|2023-05-11 14:45:00|69581.9|69571.9|69588.2|69578.2|69591.9|69581.9|69579.9|69569.9|502
1683816600000|2023-05-11 14:50:00|69588.5|69578.5|69588.4|69578.4|69600.6|69590.6|69587.6|69577.6|590
1683816900000|2023-05-11 14:55:00|69588.2|69578.2|69572|69562|69588.3|69578.3|69567.5|69557.5|487
1683817200000|2023-05-11 15:00:00|69571.7|69561.7|69576.6|69556.6|69580.4|69565.4|69568.6|69553.7|479
1683817500000|2023-05-11 15:05:00|69576.5|69556.5|69579.6|69569.6|69583|69573|69563.9|69552.9|416
1683817800000|2023-05-11 15:10:00|69579.7|69569.7|69583.7|69573.7|69584.7|69574.7|69572.6|69562.6|481
1683818100000|2023-05-11 15:15:00|69583.6|69573.6|69587.3|69577.3|69587.4|69577.4|69576.3|69566.3|440
1683818400000|2023-05-11 15:20:00|69587.2|69577.2|69576.5|69566.5|69589.5|69579.5|69575|69565|431
1683818700000|2023-05-11 15:25:00|69576.3|69566.3|69581.6|69571.6|69582.4|69572.4|69573.3|69563.3|440
1683819000000|2023-05-11 15:30:00|69581.7|69571.7|69608.5|69588.5|69608.5|69588.5|69580.1|69570.1|435
1683819300000|2023-05-11 15:35:00|69608.4|69588.4|69603.2|69593.2|69608.6|69595.5|69594.6|69584.6|274
1683819600000|2023-05-11 15:40:00|69603.1|69593.1|69600.4|69590.4|69605.3|69595.3|69597.3|69587.3|410
1683819900000|2023-05-11 15:45:00|69600.5|69590.5|69606.4|69596.4|69607.8|69597.8|69599|69589|390
1683820200000|2023-05-11 15:50:00|69606.3|69596.3|69600.2|69590.2|69606.3|69596.3|69593.1|69576.3|361
1683820500000|2023-05-11 15:55:00|69599.9|69589.9|69610.1|69600.1|69613.8|69603.8|69598.8|69588.8|443
1683820800000|2023-05-11 16:00:00|69610.2|69600.2|69613.3|69603.3|69613.4|69603.4|69606.2|69596.2|354
1683821100000|2023-05-11 16:05:00|69613.6|69603.6|69607.2|69597.2|69614.4|69604.4|69606.7|69596.7|264
1683821400000|2023-05-11 16:10:00|69607.3|69597.3|69616|69606|69616.9|69606.1|69607.1|69594.9|270
1683821700000|2023-05-11 16:15:00|69617.2|69607.2|69603.6|69593.6|69621.8|69611.8|69602.2|69592.2|322
1683822000000|2023-05-11 16:20:00|69603.5|69593.5|69596.4|69586.4|69604.5|69594.5|69595|69585|263
1683822300000|2023-05-11 16:25:00|69596.5|69586.5|69599.4|69589.4|69604.7|69594.7|69594.9|69584.9|296
1683822600000|2023-05-11 16:30:00|69599.3|69589.3|69600.8|69590.8|69604.7|69594.7|69594.9|69584.9|321
1683822900000|2023-05-11 16:35:00|69600.7|69590.7|69599.8|69589.8|69605|69595|69599.8|69589.8|189
1683823200000|2023-05-11 16:40:00|69600|69590|69597.8|69587.8|69603.1|69593.1|69597.3|69587.3|266
1683823500000|2023-05-11 16:45:00|69597.7|69587.7|69599.4|69589.4|69605.6|69595.6|69597.3|69587.3|215
1683823800000|2023-05-11 16:50:00|69599.3|69589.3|69601.9|69591.9|69603.8|69593.8|69596.7|69586.7|253
1683824100000|2023-05-11 16:55:00|69602|69592|69605.1|69595.1|69613.6|69603.6|69602|69592|258
1683824400000|2023-05-11 17:00:00|69605.2|69595.2|69601|69591|69608.4|69598.4|69596.5|69586.5|314
1683824700000|2023-05-11 17:05:00|69600.8|69590.8|69604.8|69594.8|69604.8|69594.8|69600|69590|405
1683825000000|2023-05-11 17:10:00|69604.4|69594.4|69610.1|69600.1|69610.1|69600.1|69597.9|69587.9|203
1683825300000|2023-05-11 17:15:00|69610|69600|69603|69593|69610.5|69600.5|69602.1|69592.1|236
1683825600000|2023-05-11 17:20:00|69603.1|69593.1|69606.2|69596.2|69606.4|69596.4|69594.7|69584.7|204
1683825900000|2023-05-11 17:25:00|69605.8|69595.8|69611.6|69601.6|69614.1|69604.1|69605.7|69590.8|251
1683826200000|2023-05-11 17:30:00|69611.7|69601.7|69619|69609|69620.8|69610.8|69609.9|69599.9|264
1683826500000|2023-05-11 17:35:00|69618.3|69608.3|69615.7|69605.7|69625.6|69615.6|69615.5|69605.5|253
1683826800000|2023-05-11 17:40:00|69615.8|69605.8|69623.7|69613.7|69624.1|69614.1|69615.1|69605.1|213
1683827100000|2023-05-11 17:45:00|69623.8|69613.8|69623.7|69613.7|69625.8|69615.8|69622.4|69612.4|274
1683827400000|2023-05-11 17:50:00|69623.6|69613.6|69625.8|69615.8|69634.5|69624.5|69622.1|69612.1|250
1683827700000|2023-05-11 17:55:00|69625.7|69615.7|69625.2|69615.2|69629|69619|69625|69615|281
1683828000000|2023-05-11 18:00:00|69625.3|69615.3|69624.2|69614.2|69626.6|69616.6|69621|69611|233
1683828300000|2023-05-11 18:05:00|69624.3|69614.3|69631.5|69621.5|69634.1|69624.1|69624.3|69614.3|230
1683828600000|2023-05-11 18:10:00|69631.4|69621.4|69636.7|69626.7|69638.6|69628.6|69630.7|69620.7|279
1683828900000|2023-05-11 18:15:00|69636.6|69626.6|69624.3|69614.3|69636.7|69626.7|69624|69614|317
1683829200000|2023-05-11 18:20:00|69624.4|69614.4|69617.2|69607.2|69626.8|69616.8|69616.8|69606.8|287
1683829500000|2023-05-11 18:25:00|69617.1|69607.1|69626.4|69616.4|69627.3|69616.9|69616.1|69603.4|287
1683829800000|2023-05-11 18:30:00|69626.2|69616.2|69619.3|69609.3|69628.2|69618.2|69618.1|69608.1|305
1683830100000|2023-05-11 18:35:00|69619.2|69609.2|69624.3|69604.3|69624.8|69609.3|69614.5|69599.4|429
1683830400000|2023-05-11 18:40:00|69624.5|69604.5|69627.2|69607.2|69632.7|69612.7|69624.5|69604.5|369
1683830700000|2023-05-11 18:45:00|69627.1|69607.1|69630.5|69610.5|69630.6|69610.6|69625.9|69605.9|201
1683831000000|2023-05-11 18:50:00|69630.4|69610.4|69633.5|69613.5|69635.5|69615.5|69630.4|69610.4|235
1683831300000|2023-05-11 18:55:00|69633.7|69613.7|69646.5|69626.5|69649.7|69629.7|69629.6|69613.2|280
1683831600000|2023-05-11 19:00:00|69646.3|69626.3|69644.9|69634.9|69650.3|69635.9|69644.2|69625.9|266
1683831900000|2023-05-11 19:05:00|69645|69635|69639.8|69629.8|69646.5|69636.5|69639.8|69629.8|212
1683832200000|2023-05-11 19:10:00|69639.7|69629.7|69627.7|69617.7|69640.9|69630.9|69626.9|69616.9|264
1683832500000|2023-05-11 19:15:00|69627.8|69617.8|69618.8|69608.8|69628.5|69618.5|69618.8|69605|275
1683832800000|2023-05-11 19:20:00|69618.9|69608.9|69603.8|69593.8|69619.3|69609.3|69595.3|69585.3|389
1683833100000|2023-05-11 19:25:00|69603.7|69593.7|69596.5|69586.5|69604.9|69594.9|69585.2|69575.2|300
1683833400000|2023-05-11 19:30:00|69596.3|69586.3|69606.2|69596.2|69610.7|69596.4|69596.3|69586.3|248
1683833700000|2023-05-11 19:35:00|69606.1|69596.1|69610.2|69600.2|69612.1|69602.1|69604.8|69594.8|278
1683834000000|2023-05-11 19:40:00|69610.3|69600.3|69598.4|69578.4|69610.7|69600.7|69593.1|69573.8|345
1683834300000|2023-05-11 19:45:00|69598.5|69578.5|69591.7|69571.7|69599.4|69579.4|69585.4|69570.3|392
1683834600000|2023-05-11 19:50:00|69592.5|69572.5|69595.1|69575.1|69596.2|69581|69588.7|69570.3|408
1683834900000|2023-05-11 19:55:00|69595.2|69575.2|69590.5|69570.5|69598.9|69578.9|69590.1|69570.1|439
1683835200000|2023-05-11 20:00:00|69590.9|69570.9|69593.5|69573.5|69594.5|69574.5|69590.6|69570.6|519
1683835500000|2023-05-11 20:05:00|69593.6|69573.6|69594.1|69574.1|69594.6|69574.6|69593.4|69573.4|392
1683835800000|2023-05-11 20:10:00|69593.9|69573.9|69612.4|69592.4|69614.4|69594.4|69593.6|69573.6|406
1683836100000|2023-05-11 20:15:00|69610.6|69590.6|69610.1|69590.1|69613.8|69593.8|69608.8|69588.8|489
1683836400000|2023-05-11 20:20:00|69610.2|69590.2|69610.4|69590.4|69612.1|69592.1|69609|69589|165
1683836700000|2023-05-11 20:25:00|69610.7|69590.7|69613.1|69593.1|69613.7|69593.7|69610.7|69590.7|155
1683837000000|2023-05-11 20:30:00|69613.2|69593.2|69614.5|69594.5|69616.9|69596.9|69609.8|69589.8|444
1683837300000|2023-05-11 20:35:00|69614.4|69594.4|69612.5|69592.5|69614.5|69594.5|69611.2|69591.2|157
1683837600000|2023-05-11 20:40:00|69612.2|69592.2|69612.7|69592.7|69615|69595|69612|69592|97
1683837900000|2023-05-11 20:45:00|69612.8|69592.8|69614.6|69594.6|69614.8|69594.8|69612.7|69592.7|141
1683838200000|2023-05-11 20:50:00|69614.5|69594.5|69612.7|69592.7|69615.5|69595.5|69612.4|69592.4|160
1683838500000|2023-05-11 20:55:00|69613.4|69593.4|69632.6|69569.4|69645.8|69600.3|69604.6|69565.3|355
1683838800000|2023-05-11 21:00:00|69641.3|69558.5|69622.5|69566.8|69641.3|69570.7|69622.5|69558.5|66
1683839100000|2023-05-11 21:05:00|69622.6|69566.5|69650.1|69567.1|69656.2|69568.3|69622.6|69554.2|36
1683839400000|2023-05-11 21:10:00|69647.2|69568.9|69651.7|69568.7|69651.7|69572.1|69622.4|69559.3|138
1683839700000|2023-05-11 21:15:00|69653|69568.5|69643.3|69572.1|69653.1|69573.8|69643.3|69563.7|78
1683840000000|2023-05-11 21:20:00|69643.1|69571.9|69615.9|69569.4|69643.3|69572.7|69612.8|69563.1|110
1683840300000|2023-05-11 21:25:00|69615.3|69569.6|69646.2|69572.4|69648.5|69572.4|69615.2|69565|93
1683840600000|2023-05-11 21:30:00|69645.4|69572.1|69645.7|69577.3|69650.2|69592|69618|69569.2|203
1683840900000|2023-05-11 21:35:00|69645.3|69577.4|69648.4|69587.8|69659.5|69588.6|69645.2|69569|108
1683841200000|2023-05-11 21:40:00|69648.5|69587.6|69627.2|69577.6|69652.7|69587.7|69616.6|69572.6|147
1683841500000|2023-05-11 21:45:00|69628.1|69576.7|69611.3|69591.3|69628.1|69591.5|69610.8|69576.7|56
1683841800000|2023-05-11 21:50:00|69611|69591|69622.2|69580.3|69623.4|69591.1|69610.9|69580.2|55
1683842100000|2023-05-11 21:55:00|69621.8|69580.5|69612.2|69571.6|69626.6|69583.6|69611|69566.9|54
1683842400000|2023-05-11 22:00:00|69612.1|69571.8|69632.9|69575.1|69643.8|69592.3|69608.5|69568.6|130
1683842700000|2023-05-11 22:05:00|69632|69575.8|69634.9|69563.5|69637.9|69580|69620.2|69563.5|160
1683843000000|2023-05-11 22:10:00|69635.6|69563.4|69628.1|69569.3|69636.1|69579.7|69623.4|69563|89
1683843300000|2023-05-11 22:15:00|69629.9|69570.4|69611.1|69570.7|69635.7|69573.5|69609.2|69566.1|138
1683843600000|2023-05-11 22:20:00|69611|69571|69610.3|69579.3|69616.8|69586.8|69604.2|69565.6|115
1683843900000|2023-05-11 22:25:00|69610.1|69579.5|69603.7|69583.7|69612.8|69587.2|69603.3|69576.7|44
1683844200000|2023-05-11 22:30:00|69609.4|69577.2|69602.7|69582.7|69612|69585.8|69602.6|69576.5|60
1683844500000|2023-05-11 22:35:00|69609.4|69577.5|69631.4|69578.9|69631.7|69585|69602.7|69576.8|107
1683844800000|2023-05-11 22:40:00|69631|69579.1|69619.8|69579.4|69637.2|69584.3|69619.5|69576.2|99
1683845100000|2023-05-11 22:45:00|69621.1|69578.7|69621.7|69576|69624.6|69580.3|69618.8|69575.5|56
1683845400000|2023-05-11 22:50:00|69623.9|69576.1|69618.2|69578.7|69625.1|69580.4|69617.7|69574.6|83
1683845700000|2023-05-11 22:55:00|69618.1|69578.8|69614.9|69594.9|69622.2|69595.4|69613.7|69576.6|89
1683846000000|2023-05-11 23:00:00|69619.2|69588.1|69622.5|69588.1|69628.5|69608.1|69618.8|69587.4|162
1683846300000|2023-05-11 23:05:00|69620.8|69588.8|69625.3|69605.3|69626.2|69606.2|69613.7|69586.3|191
1683846600000|2023-05-11 23:10:00|69625.2|69605.2|69627.2|69587.9|69635.9|69606.6|69618|69586.1|121
1683846900000|2023-05-11 23:15:00|69627.1|69587.8|69631.7|69588.8|69633.6|69590.5|69627|69584.9|88
1683847200000|2023-05-11 23:20:00|69631.6|69588.9|69631.4|69592.2|69637.9|69597.9|69630|69586.2|113
1683847500000|2023-05-11 23:25:00|69633.3|69591.4|69631.5|69592.9|69640.6|69601|69625.8|69587.7|147
1683847800000|2023-05-11 23:30:00|69631.4|69593|69634.3|69595.4|69637.2|69595.8|69629.2|69592|161
1683848100000|2023-05-11 23:35:00|69634|69595.3|69628.2|69591.1|69634.3|69597.8|69626.6|69587.2|161
1683848400000|2023-05-11 23:40:00|69630.7|69590.4|69630.7|69592.7|69633.7|69595.8|69627|69585.1|178
1683848700000|2023-05-11 23:45:00|69631.7|69591.6|69598.9|69578.9|69632.7|69599.9|69598.9|69578.9|417
1683849000000|2023-05-11 23:50:00|69599|69579|69606.1|69586.1|69607.6|69587.6|69598|69578|317
1683849300000|2023-05-11 23:55:00|69606.3|69586.3|69608.2|69588.2|69610|69590|69602.9|69582.9|470
1683849600000|2023-05-12 00:00:00|69608.1|69588.1|69598.5|69578.5|69610.4|69590.4|69598|69578|421
1683849900000|2023-05-12 00:05:00|69598.4|69578.4|69604.2|69584.2|69607.7|69587.7|69595.9|69575.9|245
1683850200000|2023-05-12 00:10:00|69604.1|69584.1|69596.3|69576.3|69605.3|69585.3|69592.5|69572.5|232
1683850500000|2023-05-12 00:15:00|69596.2|69576.2|69599.4|69579.4|69603.9|69583.9|69596.1|69576.1|302
1683850800000|2023-05-12 00:20:00|69599.3|69579.3|69591.5|69571.5|69599.4|69579.4|69590.8|69570.8|168
1683851100000|2023-05-12 00:25:00|69591.6|69571.6|69598|69578|69598.3|69578.3|69590.3|69570.3|193
1683851400000|2023-05-12 00:30:00|69597.9|69577.9|69587.6|69567.6|69601.7|69581.7|69587.4|69567.4|239
1683851700000|2023-05-12 00:35:00|69587.7|69567.7|69593|69573|69593|69573|69584.6|69564.6|186
1683852000000|2023-05-12 00:40:00|69592.9|69572.9|69586.3|69566.3|69595.2|69575.2|69585.8|69565.8|346
1683852300000|2023-05-12 00:45:00|69586.8|69566.8|69588.4|69568.4|69589.4|69569.4|69581.1|69561.1|353
1683852600000|2023-05-12 00:50:00|69588.6|69568.6|69600.6|69580.6|69608.4|69594|69588|69568|396
1683852900000|2023-05-12 00:55:00|69598.5|69578.5|69592.6|69572.6|69599.7|69579.7|69591.2|69571.2|236
1683853200000|2023-05-12 01:00:00|69592.3|69572.3|69574.1|69564.1|69594.2|69576.4|69572.2|69560.9|459
1683853500000|2023-05-12 01:05:00|69574|69564|69584.1|69574.1|69590|69575.7|69572|69562|333
1683853800000|2023-05-12 01:10:00|69584|69574|69604.9|69584.9|69605.8|69588.8|69581|69571|349
1683854100000|2023-05-12 01:15:00|69605.5|69585.5|69593.9|69583.9|69617|69602.6|69590.7|69580.7|456
1683854400000|2023-05-12 01:20:00|69594|69584|69598.7|69588.7|69607.3|69597.3|69586.5|69576.5|390
1683854700000|2023-05-12 01:25:00|69598.8|69588.8|69594.4|69584.4|69599.4|69589.4|69584.3|69574.3|395
1683855000000|2023-05-12 01:30:00|69594.5|69584.5|69559.7|69549.7|69605|69586.9|69555.5|69545.5|651
1683855300000|2023-05-12 01:35:00|69559.5|69549.5|69569.1|69559.1|69576.6|69559.9|69535.7|69518.5|662
1683855600000|2023-05-12 01:40:00|69569.4|69559.4|69557|69547|69574.3|69562.5|69548.4|69538.4|623
1683855900000|2023-05-12 01:45:00|69556.9|69546.9|69567.1|69557.1|69575.7|69565.7|69554.9|69544.9|551
1683856200000|2023-05-12 01:50:00|69567.5|69557.5|69577.1|69567.1|69594.4|69579.9|69567|69557|564
1683856500000|2023-05-12 01:55:00|69576.1|69566.1|69573.7|69563.7|69583.5|69573.5|69569.1|69559.1|500
1683856800000|2023-05-12 02:00:00|69573.5|69563.5|69564.6|69554.6|69573.5|69563.5|69556.1|69546.1|408
1683857100000|2023-05-12 02:05:00|69564.7|69554.7|69569.9|69559.9|69573.4|69563.4|69559.9|69549.9|390
1683857400000|2023-05-12 02:10:00|69570|69560|69538|69518|69572.8|69562.8|69537.9|69517.9|461
1683857700000|2023-05-12 02:15:00|69537.7|69517.7|69532.5|69522.5|69544.3|69534.3|69521.3|69511.3|455
1683858000000|2023-05-12 02:20:00|69532.4|69522.4|69545.8|69535.8|69547.5|69537.5|69525.2|69515.2|413
1683858300000|2023-05-12 02:25:00|69545.9|69535.9|69543.6|69533.6|69554.2|69544.2|69540.8|69530.8|312
1683858600000|2023-05-12 02:30:00|69543.3|69533.3|69542.8|69532.8|69549.1|69539.1|69536.5|69526.5|392
1683858900000|2023-05-12 02:35:00|69541.8|69531.8|69544.9|69534.9|69550.8|69540.8|69539.4|69529.4|390
1683859200000|2023-05-12 02:40:00|69544.8|69534.8|69543.8|69533.8|69548.1|69538.1|69530.4|69520.4|388
1683859500000|2023-05-12 02:45:00|69543.9|69533.9|69550.1|69540.1|69556.4|69546.4|69541|69531|378
1683859800000|2023-05-12 02:50:00|69550|69540|69546.9|69536.9|69550.1|69540.1|69543.2|69533.2|222
1683860100000|2023-05-12 02:55:00|69547|69537|69555|69545|69555.2|69545.2|69543.5|69533.5|345
1683860400000|2023-05-12 03:00:00|69555.1|69545.1|69569.4|69559.4|69581.8|69567.9|69552.7|69541.4|415
1683860700000|2023-05-12 03:05:00|69569.2|69559.2|69558.1|69548.1|69572|69562|69558.1|69548.1|271
1683861000000|2023-05-12 03:10:00|69558|69548|69550.5|69540.5|69559.3|69549.3|69542.5|69532.5|389
1683861300000|2023-05-12 03:15:00|69550.4|69540.4|69547.6|69537.6|69552.2|69542.2|69541|69531|350
1683861600000|2023-05-12 03:20:00|69547.5|69537.5|69545.9|69535.9|69547.6|69537.6|69541.8|69531.8|274
1683861900000|2023-05-12 03:25:00|69546.3|69536.3|69543.1|69533.1|69554.7|69544.7|69537.4|69527.4|288
1683862200000|2023-05-12 03:30:00|69543.2|69533.2|69549.6|69539.6|69550.9|69540.9|69543.2|69533.2|250
1683862500000|2023-05-12 03:35:00|69549.5|69539.5|69545|69535|69550.5|69540.5|69542.3|69532.3|203
1683862800000|2023-05-12 03:40:00|69545.1|69535.1|69537.5|69517.5|69545.2|69535.2|69532.1|69517.5|252
1683863100000|2023-05-12 03:45:00|69537.7|69517.7|69529.1|69519.1|69545.3|69535.3|69527.2|69517.2|261
1683863400000|2023-05-12 03:50:00|69529.2|69519.2|69534|69524|69539.3|69529.3|69526.3|69516.3|212
1683863700000|2023-05-12 03:55:00|69533.9|69523.9|69525|69515|69534.3|69524.3|69522.2|69512.2|220
1683864000000|2023-05-12 04:00:00|69525.2|69515.2|69529|69519|69529|69519|69516.3|69506.3|278
1683864300000|2023-05-12 04:05:00|69528.8|69518.8|69527.7|69517.7|69538.8|69528.8|69523.6|69513.6|265
1683864600000|2023-05-12 04:10:00|69527.8|69517.8|69518.6|69508.6|69528.4|69518.4|69518.4|69508.4|214
1683864900000|2023-05-12 04:15:00|69518.4|69508.4|69529.6|69519.6|69534.6|69519.6|69516.7|69506.7|251
1683865200000|2023-05-12 04:20:00|69529.5|69519.5|69547.3|69527.3|69549.1|69529.1|69528.8|69518.8|318
1683865500000|2023-05-12 04:25:00|69547.2|69527.2|69542.2|69532.2|69549.4|69536.9|69541.8|69527.1|289
1683865800000|2023-05-12 04:30:00|69540.3|69530.3|69553.4|69533.4|69558|69542.6|69536.9|69526.9|380
1683866100000|2023-05-12 04:35:00|69553.6|69533.6|69554.5|69544.5|69559.2|69544.8|69538.3|69528.3|315
1683866400000|2023-05-12 04:40:00|69554.6|69544.6|69552.6|69542.6|69555.1|69545.1|69550.9|69540.9|136
1683866700000|2023-05-12 04:45:00|69552.7|69542.7|69550.7|69540.7|69554.9|69544.9|69549|69539|172
1683867000000|2023-05-12 04:50:00|69550.6|69540.6|69550.9|69540.9|69554.4|69544.4|69550.2|69540.2|165
1683867300000|2023-05-12 04:55:00|69550.7|69540.7|69549.2|69539.2|69551.7|69541.7|69548.9|69538.9|190
1683867600000|2023-05-12 05:00:00|69549.3|69539.3|69551.7|69541.7|69554.6|69544.6|69543.6|69533.6|258
1683867900000|2023-05-12 05:05:00|69551.8|69541.8|69556.2|69546.2|69556.4|69546.4|69551.3|69541.3|195
1683868200000|2023-05-12 05:10:00|69556.3|69546.3|69556.8|69546.8|69558.8|69548.8|69554.2|69544.2|247
1683868500000|2023-05-12 05:15:00|69556.6|69546.6|69551.9|69541.9|69559|69549|69543.3|69533.3|244
1683868800000|2023-05-12 05:20:00|69552.1|69542.1|69547.9|69537.9|69552.1|69542.1|69546.3|69536.3|255
1683869100000|2023-05-12 05:25:00|69548|69538|69547.7|69537.7|69549|69539|69542.2|69532.2|228
1683869400000|2023-05-12 05:30:00|69547.8|69537.8|69550.4|69540.4|69558.7|69548.7|69545|69535|383
1683869700000|2023-05-12 05:35:00|69550.5|69540.5|69551.9|69541.9|69556.3|69546.3|69544.3|69528.8|315
1683870000000|2023-05-12 05:40:00|69551.8|69541.8|69553.2|69543.2|69555.8|69545.8|69549.3|69534.2|214
1683870300000|2023-05-12 05:45:00|69551.2|69541.2|69540.9|69530.9|69554.8|69544.8|69540.9|69530.9|327
1683870600000|2023-05-12 05:50:00|69541|69531|69551.1|69541.1|69553|69541.5|69536.9|69526.9|281
1683870900000|2023-05-12 05:55:00|69551.2|69541.2|69574.2|69564.2|69577.7|69567.7|69551.2|69541.2|382
1683871200000|2023-05-12 06:00:00|69574.9|69564.9|69569.6|69559.6|69577.5|69567.5|69559.4|69549.4|457
1683871500000|2023-05-12 06:05:00|69570|69560|69565.7|69555.7|69571.5|69561.5|69554.3|69544.3|580
1683871800000|2023-05-12 06:10:00|69565.6|69555.6|69565.2|69555.2|69570|69560|69563|69553|513
1683872100000|2023-05-12 06:15:00|69565|69555|69564.7|69554.7|69566.7|69556.7|69547.9|69537.9|570
1683872400000|2023-05-12 06:20:00|69564.6|69554.6|69561.4|69551.4|69567.7|69557.7|69559.8|69549.8|451
1683872700000|2023-05-12 06:25:00|69561.5|69551.5|69561.9|69551.9|69563.5|69553.5|69552.9|69542.9|303
1683873000000|2023-05-12 06:30:00|69561.8|69551.8|69568.3|69558.3|69573.4|69563.4|69561.7|69551.7|425
1683873300000|2023-05-12 06:35:00|69568.4|69558.4|69560|69550|69568.6|69558.6|69557.9|69547.9|293
1683873600000|2023-05-12 06:40:00|69560.2|69550.2|69561.7|69551.7|69568.2|69558.2|69558.8|69548.8|310
1683873900000|2023-05-12 06:45:00|69561.6|69551.6|69551.5|69541.5|69561.9|69551.9|69551.4|69541.4|379
1683874200000|2023-05-12 06:50:00|69551.6|69541.6|69557.9|69547.9|69563.3|69553.3|69548|69538|463
1683874500000|2023-05-12 06:55:00|69559.4|69549.4|69560.8|69550.8|69564|69554|69553|69543|517
1683874800000|2023-05-12 07:00:00|69560.1|69550.1|69562.4|69552.4|69563.5|69553.5|69553.3|69543.3|678
1683875100000|2023-05-12 07:05:00|69562.1|69552.1|69552.5|69542.5|69564.6|69554.6|69548.9|69538.9|502
1683875400000|2023-05-12 07:10:00|69552.2|69542.2|69555.9|69545.9|69561.4|69551.4|69551.5|69541.5|425
1683875700000|2023-05-12 07:15:00|69555.8|69545.8|69542|69532|69555.8|69545.8|69541.2|69531.2|475
1683876000000|2023-05-12 07:20:00|69541.8|69531.8|69525.7|69515.7|69546.1|69536.1|69509.7|69499.7|618
1683876300000|2023-05-12 07:25:00|69525.9|69515.9|69527|69517|69527.1|69517.1|69514.3|69504.3|513
1683876600000|2023-05-12 07:30:00|69526.9|69516.9|69543.9|69533.9|69544.2|69534.2|69526.9|69516.9|424
1683876900000|2023-05-12 07:35:00|69543.8|69533.8|69537.5|69527.5|69546.4|69536.4|69537|69527|401
1683877200000|2023-05-12 07:40:00|69537.6|69527.6|69548.8|69538.8|69551.7|69541.7|69534.7|69524.7|466
1683877500000|2023-05-12 07:45:00|69548.9|69538.9|69554.1|69544.1|69557|69547|69545.3|69535.3|483
1683877800000|2023-05-12 07:50:00|69554.3|69544.3|69578.1|69568.1|69578.1|69568.1|69554.3|69544.3|573
1683878100000|2023-05-12 07:55:00|69578.2|69568.2|69580.6|69570.6|69592.2|69582.2|69576.4|69566.4|657
1683878400000|2023-05-12 08:00:00|69580.8|69570.8|69584.3|69574.3|69587.6|69577.6|69573.3|69563.3|555
1683878700000|2023-05-12 08:05:00|69584.2|69574.2|69607.6|69587.6|69610|69592.8|69575.6|69565.6|409
1683879000000|2023-05-12 08:10:00|69607.7|69587.7|69605|69595|69619.7|69603.7|69590.3|69580.3|479
1683879300000|2023-05-12 08:15:00|69604.3|69594.3|69587.9|69577.9|69604.3|69594.3|69576.2|69566.2|587
1683879600000|2023-05-12 08:20:00|69588|69578|69578.9|69568.9|69590.7|69580.7|69575.8|69565.8|448
1683879900000|2023-05-12 08:25:00|69578.8|69568.8|69592.4|69582.4|69593.7|69583.7|69578.8|69568.8|538
1683880200000|2023-05-12 08:30:00|69593|69583|69587.6|69577.6|69597.1|69587.1|69584.5|69574.5|509
1683880500000|2023-05-12 08:35:00|69587.8|69577.8|69587.9|69577.9|69590.1|69580.1|69585.2|69575.2|446
1683880800000|2023-05-12 08:40:00|69587.8|69577.8|69593.1|69583.1|69593.5|69583.5|69586|69576|426
1683881100000|2023-05-12 08:45:00|69593.3|69583.3|69586|69576|69596.9|69586.9|69580.5|69570.5|446
1683881400000|2023-05-12 08:50:00|69585.9|69575.9|69581.7|69571.7|69596.8|69586.8|69579.1|69569.1|402
1683881700000|2023-05-12 08:55:00|69581.8|69571.8|69584.7|69574.7|69585.1|69575.1|69578.3|69568.3|352
1683882000000|2023-05-12 09:00:00|69584.6|69574.6|69577.8|69567.8|69584.9|69574.9|69566.1|69556.1|372
1683882300000|2023-05-12 09:05:00|69577.7|69567.7|69585.3|69575.3|69588.3|69578.3|69573.6|69563.6|440
1683882600000|2023-05-12 09:10:00|69585.2|69575.2|69608|69598|69611.8|69601.8|69582.4|69572.4|436
1683882900000|2023-05-12 09:15:00|69607.9|69597.9|69621.9|69611.9|69633.2|69623.2|69607.9|69597.9|444
1683883200000|2023-05-12 09:20:00|69621.8|69611.8|69633.5|69623.5|69637|69627|69621.3|69611.3|420
1683883500000|2023-05-12 09:25:00|69633.6|69623.6|69616.1|69606.1|69633.6|69623.6|69614.6|69604.6|446
1683883800000|2023-05-12 09:30:00|69616|69606|69624.1|69614.1|69626.3|69616.3|69615.3|69605.3|386
1683884100000|2023-05-12 09:35:00|69624.2|69614.2|69630.3|69620.3|69630.3|69620.3|69622|69612|346
1683884400000|2023-05-12 09:40:00|69630.6|69620.6|69635.4|69625.4|69644.8|69634.8|69628.7|69618.7|387
1683884700000|2023-05-12 09:45:00|69635.5|69625.5|69635.7|69625.7|69637.8|69627.8|69627.6|69617.6|427
1683885000000|2023-05-12 09:50:00|69635.8|69625.8|69643.6|69633.6|69647.7|69637.7|69634.6|69624.6|353
1683885300000|2023-05-12 09:55:00|69643.7|69633.7|69638.9|69628.9|69648.9|69638.9|69627|69611.7|418
1683885600000|2023-05-12 10:00:00|69638.8|69628.8|69644.4|69624.4|69644.4|69630|69633.2|69623.2|354
1683885900000|2023-05-12 10:05:00|69645.6|69625.6|69645.7|69625.7|69652.8|69634.9|69644.4|69625.6|294
1683886200000|2023-05-12 10:10:00|69645.8|69625.8|69636.4|69626.4|69646.4|69628|69629.8|69618.4|246
1683886500000|2023-05-12 10:15:00|69638.5|69628.5|69620|69610|69640.3|69630.3|69618|69608|317
1683886800000|2023-05-12 10:20:00|69618.9|69608.9|69606.7|69596.7|69618.9|69608.9|69605.1|69592.5|414
1683887100000|2023-05-12 10:25:00|69607|69597|69614.1|69604.1|69616.6|69606.6|69606.5|69596.5|353
1683887400000|2023-05-12 10:30:00|69613.9|69603.9|69613.1|69603.1|69614.2|69604.2|69612.4|69602.4|310
1683887700000|2023-05-12 10:35:00|69613|69603|69609.4|69599.4|69613.7|69603.7|69609|69599|381
1683888000000|2023-05-12 10:40:00|69609.5|69599.5|69609.2|69599.2|69615.6|69605.6|69608.2|69598.2|277
1683888300000|2023-05-12 10:45:00|69609.6|69599.6|69616.4|69606.4|69616.8|69606.8|69607.7|69597.7|263
1683888600000|2023-05-12 10:50:00|69616.3|69606.3|69612.9|69602.9|69617.1|69607.1|69609.9|69599.9|355
1683888900000|2023-05-12 10:55:00|69613|69603|69612.2|69602.2|69614.8|69604.8|69611.1|69601.1|269
1683889200000|2023-05-12 11:00:00|69612.3|69602.3|69613.2|69603.2|69613.8|69603.8|69608.1|69598.1|293
1683889500000|2023-05-12 11:05:00|69613.1|69603.1|69612.5|69602.5|69616|69606|69612.3|69602.3|206
1683889800000|2023-05-12 11:10:00|69612.6|69602.6|69616.8|69606.8|69621.5|69611.5|69612.5|69602.5|306
1683890100000|2023-05-12 11:15:00|69616.9|69606.9|69628.6|69618.6|69630.8|69620.8|69616.8|69606.8|331
1683890400000|2023-05-12 11:20:00|69628.7|69618.7|69620|69610|69628.8|69618.8|69614.2|69604.2|283
1683890700000|2023-05-12 11:25:00|69619.9|69609.9|69628.7|69618.7|69628.8|69618.8|69611.7|69601.7|392
1683891000000|2023-05-12 11:30:00|69628.8|69618.8|69646.3|69636.3|69652|69642|69628.8|69618.8|368
1683891300000|2023-05-12 11:35:00|69646.2|69636.2|69642.5|69632.5|69648.9|69638.9|69641.3|69631.3|224
1683891600000|2023-05-12 11:40:00|69642.6|69632.6|69652.7|69642.7|69652.7|69642.7|69641|69631|274
1683891900000|2023-05-12 11:45:00|69652.5|69642.5|69642.9|69632.9|69653.8|69643.8|69642.9|69632.9|266
1683892200000|2023-05-12 11:50:00|69642.8|69632.8|69645.4|69635.4|69645.9|69635.9|69641|69631|204
1683892500000|2023-05-12 11:55:00|69645.5|69635.5|69643.7|69633.7|69649.6|69639.6|69641.4|69631.4|304
1683892800000|2023-05-12 12:00:00|69643.6|69633.6|69641.7|69631.7|69647.5|69637.5|69640.7|69630.7|402
1683893100000|2023-05-12 12:05:00|69641.6|69631.6|69648|69638|69648.7|69638.7|69640.2|69630.2|297
1683893400000|2023-05-12 12:10:00|69648.2|69638.2|69663|69653|69670|69655.3|69648.2|69638.2|372
1683893700000|2023-05-12 12:15:00|69662.9|69652.9|69661.2|69651.2|69664.5|69654.5|69660.9|69650.9|360
1683894000000|2023-05-12 12:20:00|69661.1|69651.1|69676.8|69656.8|69676.9|69666.8|69661|69651|453
1683894300000|2023-05-12 12:25:00|69676.7|69656.7|69681.7|69671.7|69685.4|69675.4|69669.6|69655.1|507
1683894600000|2023-05-12 12:30:00|69681.8|69671.8|69682.2|69672.2|69683.4|69673.4|69669|69659|442
1683894900000|2023-05-12 12:35:00|69682.3|69672.3|69682.6|69672.6|69687.8|69677.8|69678.7|69668.7|381
1683895200000|2023-05-12 12:40:00|69682.5|69672.5|69678.8|69658.8|69685.2|69673.7|69676.9|69658.3|460
1683895500000|2023-05-12 12:45:00|69678.7|69658.7|69656.5|69646.5|69682.3|69669.5|69655.6|69644.1|476
1683895800000|2023-05-12 12:50:00|69656.4|69646.4|69651.3|69641.3|69656.5|69646.5|69645.7|69631.9|506
1683896100000|2023-05-12 12:55:00|69652.5|69642.5|69659.1|69649.1|69669.8|69658.9|69652.5|69642.5|512
1683896400000|2023-05-12 13:00:00|69659|69649|69648.9|69638.9|69662|69652|69648.6|69632.6|636
1683896700000|2023-05-12 13:05:00|69649|69639|69637|69617|69649.8|69639.8|69621.2|69606.7|623
1683897000000|2023-05-12 13:10:00|69637.1|69617.1|69635.1|69625.1|69637.9|69627.2|69629.8|69613|468
1683897300000|2023-05-12 13:15:00|69634.3|69624.3|69640.8|69630.8|69641.3|69631.3|69629.5|69619.5|513
1683897600000|2023-05-12 13:20:00|69640.7|69630.7|69644.9|69634.9|69650.9|69640.9|69638.7|69628.7|518
1683897900000|2023-05-12 13:25:00|69645.6|69635.6|69635.8|69625.8|69645.9|69635.9|69631|69621|456
1683898200000|2023-05-12 13:30:00|69635.7|69625.7|69634.3|69624.3|69645.8|69635.8|69632.4|69622.4|494
1683898500000|2023-05-12 13:35:00|69634.2|69624.2|69655.9|69645.9|69656.4|69646.4|69630.7|69620.7|531
1683898800000|2023-05-12 13:40:00|69656.4|69646.4|69660.4|69650.4|69660.7|69650.7|69645|69635|524
1683899100000|2023-05-12 13:45:00|69660.5|69650.5|69663.9|69653.9|69675.3|69661.2|69654.7|69644.7|630
1683899400000|2023-05-12 13:50:00|69664.1|69654.1|69663.3|69653.3|69664.2|69654.2|69650.9|69640.9|535
1683899700000|2023-05-12 13:55:00|69663.2|69653.2|69670.2|69650.2|69670.6|69655.9|69657.6|69645|307
1683900000000|2023-05-12 14:00:00|69670.1|69650.1|69670.7|69660.7|69684|69664|69648.8|69638.8|758
1683900300000|2023-05-12 14:05:00|69670.8|69660.8|69679.5|69669.5|69689.7|69679.7|69670.8|69660.8|691
1683900600000|2023-05-12 14:10:00|69678.9|69668.9|69682.9|69672.9|69694.7|69684.7|69675.8|69665.8|644
1683900900000|2023-05-12 14:15:00|69683.1|69673.1|69693.8|69683.8|69694.9|69684.9|69683.1|69673.1|566
1683901200000|2023-05-12 14:20:00|69693.7|69683.7|69699|69689|69705.4|69695.4|69691.1|69681.1|569
1683901500000|2023-05-12 14:25:00|69698.6|69688.6|69698.1|69688.1|69711.5|69701.5|69694.8|69684.8|595
1683901800000|2023-05-12 14:30:00|69698.4|69688.4|69713.1|69703.1|69714.5|69704.5|69693.9|69683.9|604
1683902100000|2023-05-12 14:35:00|69713.5|69703.5|69712.2|69702.2|69715.1|69705.1|69709.5|69699.5|422
1683902400000|2023-05-12 14:40:00|69712.3|69702.3|69707.7|69697.7|69715.6|69705.6|69705.2|69695.2|430
1683902700000|2023-05-12 14:45:00|69707.8|69697.8|69712.4|69702.4|69714.9|69704.9|69705.5|69695.5|485
1683903000000|2023-05-12 14:50:00|69712.5|69702.5|69716.8|69706.8|69724.1|69714.1|69712.1|69702.1|487
1683903300000|2023-05-12 14:55:00|69716.7|69706.7|69713.9|69703.9|69731.2|69721.2|69708.9|69698.9|528
1683903600000|2023-05-12 15:00:00|69714.1|69704.1|69705.1|69695.1|69718.7|69708.7|69703.6|69693.6|498
1683903900000|2023-05-12 15:05:00|69704.4|69694.4|69696|69686|69709.2|69699.2|69689.2|69679.2|450
1683904200000|2023-05-12 15:10:00|69697.6|69687.6|69713.5|69703.5|69717.2|69707.2|69691.2|69681.2|358
1683904500000|2023-05-12 15:15:00|69713.6|69703.6|69729.2|69719.2|69731.3|69721.3|69713.3|69703.3|371
1683904800000|2023-05-12 15:20:00|69729.3|69719.3|69727.4|69717.4|69729.3|69719.3|69720.5|69710.5|234
1683905100000|2023-05-12 15:25:00|69727.5|69717.5|69727.5|69717.5|69730|69720|69725.9|69715.9|286
1683905400000|2023-05-12 15:30:00|69727.6|69717.6|69727.5|69717.5|69730.3|69720.3|69726.1|69716.1|408
1683905700000|2023-05-12 15:35:00|69727.4|69717.4|69730.7|69720.7|69731.7|69721.7|69725.1|69715.1|325
1683906000000|2023-05-12 15:40:00|69730.8|69720.8|69718.5|69708.5|69730.9|69720.9|69717.5|69707.5|288
1683906300000|2023-05-12 15:45:00|69718.6|69708.6|69733.4|69723.4|69735|69725|69713.1|69703.1|381
1683906600000|2023-05-12 15:50:00|69733.3|69723.3|69725.8|69715.8|69733.9|69723.9|69725.8|69715.8|345
1683906900000|2023-05-12 15:55:00|69725.7|69715.7|69728|69718|69729.7|69719.7|69723.7|69713.7|292
1683907200000|2023-05-12 16:00:00|69728.5|69718.5|69726.9|69716.9|69735.1|69725.1|69726.8|69716.8|297
1683907500000|2023-05-12 16:05:00|69727.1|69717.1|69726.3|69716.3|69729.1|69719.1|69725.7|69715.7|215
1683907800000|2023-05-12 16:10:00|69726.2|69716.2|69728.3|69718.3|69728.6|69718.6|69722.9|69712.9|236
1683908100000|2023-05-12 16:15:00|69728.2|69718.2|69733.4|69723.4|69733.8|69723.8|69727.7|69717.7|172
1683908400000|2023-05-12 16:20:00|69733.3|69723.3|69724.3|69714.3|69734|69724|69724.3|69714.3|254
1683908700000|2023-05-12 16:25:00|69724.5|69714.5|69727.3|69717.3|69729.9|69719.9|69720.8|69710.8|222
1683909000000|2023-05-12 16:30:00|69727.1|69717.1|69721|69711|69727.7|69717.7|69717.9|69707.9|243
1683909300000|2023-05-12 16:35:00|69720.9|69710.9|69720.4|69710.4|69721|69711|69717.9|69707.9|222
1683909600000|2023-05-12 16:40:00|69720.5|69710.5|69722.1|69712.1|69726|69716|69720.4|69710.4|199
1683909900000|2023-05-12 16:45:00|69722|69712|69721.4|69711.4|69726.2|69716.2|69719.8|69709.8|191
1683910200000|2023-05-12 16:50:00|69721.5|69711.5|69721.7|69711.7|69722.3|69712.3|69720.3|69710.3|207
1683910500000|2023-05-12 16:55:00|69721.6|69711.6|69710.6|69700.6|69724.6|69714.6|69709.2|69699.2|299
1683910800000|2023-05-12 17:00:00|69710.5|69700.5|69709.1|69699.1|69713.9|69703.9|69708|69698|299
1683911100000|2023-05-12 17:05:00|69709|69699|69705.8|69695.8|69709|69699|69703.1|69693.1|247
1683911400000|2023-05-12 17:10:00|69705.7|69695.7|69708.8|69698.8|69711.4|69701.4|69703.2|69693.2|330
1683911700000|2023-05-12 17:15:00|69708.7|69698.7|69711|69701|69712.6|69702.6|69708.6|69698.6|220
1683912000000|2023-05-12 17:20:00|69710.9|69700.9|69706.2|69696.2|69711.1|69701.1|69706.1|69696.1|235
1683912300000|2023-05-12 17:25:00|69706.4|69696.4|69709.7|69699.7|69712.9|69702.9|69706.2|69696.2|222
1683912600000|2023-05-12 17:30:00|69709.8|69699.8|69714|69704|69714.9|69704.9|69709.6|69699.6|158
1683912900000|2023-05-12 17:35:00|69714.1|69704.1|69717.5|69707.5|69717.6|69707.6|69714|69704|177
1683913200000|2023-05-12 17:40:00|69717.6|69707.6|69712.2|69702.2|69719.1|69709.1|69711.3|69701.3|274
1683913500000|2023-05-12 17:45:00|69712.1|69702.1|69715.1|69705.1|69719.3|69709.3|69711.8|69701.8|242
1683913800000|2023-05-12 17:50:00|69715|69705|69717.5|69707.5|69718|69708|69714.8|69704.8|222
1683914100000|2023-05-12 17:55:00|69717.4|69707.4|69720.3|69710.3|69724.3|69714.3|69717.3|69707.3|263
1683914400000|2023-05-12 18:00:00|69720.4|69710.4|69726.2|69716.2|69727.5|69717.5|69720.2|69710.2|207
1683914700000|2023-05-12 18:05:00|69726.3|69716.3|69726.6|69716.6|69727.9|69717.9|69724.2|69714.2|224
1683915000000|2023-05-12 18:10:00|69726.7|69716.7|69724|69714|69728.3|69718.3|69723.9|69713.9|210
1683915300000|2023-05-12 18:15:00|69724.1|69714.1|69727.3|69717.3|69729.4|69719.4|69723.8|69713.8|233
1683915600000|2023-05-12 18:20:00|69727.4|69717.4|69727.2|69717.2|69728.8|69718.8|69726|69716|133
1683915900000|2023-05-12 18:25:00|69727.3|69717.3|69727.8|69717.8|69729.3|69719.3|69725.2|69715.2|216
1683916200000|2023-05-12 18:30:00|69727.9|69717.9|69726.3|69716.3|69729|69719|69725.8|69715.8|222
1683916500000|2023-05-12 18:35:00|69726.4|69716.4|69726.2|69716.2|69729.1|69719.1|69725.5|69715.5|220
1683916800000|2023-05-12 18:40:00|69726.3|69716.3|69726.1|69716.1|69728.6|69718.6|69724.9|69714.9|176
1683917100000|2023-05-12 18:45:00|69726.3|69716.3|69723.5|69713.5|69726.3|69716.3|69723.4|69713.4|187
1683917400000|2023-05-12 18:50:00|69723.4|69713.4|69719.2|69709.2|69723.5|69713.5|69716.2|69706.2|241
1683917700000|2023-05-12 18:55:00|69719.1|69709.1|69718.1|69708.1|69721.2|69711.2|69717|69707|296
1683918000000|2023-05-12 19:00:00|69718.2|69708.2|69720.3|69710.3|69722.9|69712.9|69717.9|69707.9|234
1683918300000|2023-05-12 19:05:00|69720.2|69710.2|69721.1|69711.1|69722.1|69712.1|69719.8|69709.8|152
1683918600000|2023-05-12 19:10:00|69721.2|69711.2|69721.3|69711.3|69724.3|69714.3|69720.2|69710.2|153
1683918900000|2023-05-12 19:15:00|69721.4|69711.4|69720.4|69710.4|69721.4|69711.4|69718.6|69708.6|209
1683919200000|2023-05-12 19:20:00|69720.5|69710.5|69721.8|69711.8|69723.1|69713.1|69719.3|69709.3|248
1683919500000|2023-05-12 19:25:00|69721.5|69711.5|69719.6|69709.6|69724.6|69714.6|69719.3|69709.3|246
1683919800000|2023-05-12 19:30:00|69719.7|69709.7|69722.1|69712.1|69724.5|69714.5|69719.5|69709.5|155
1683920100000|2023-05-12 19:35:00|69722|69712|69723.5|69713.5|69723.8|69713.8|69722|69712|227
1683920400000|2023-05-12 19:40:00|69723.4|69713.4|69719.3|69709.3|69723.8|69713.8|69719|69709|264
1683920700000|2023-05-12 19:45:00|69719.4|69709.4|69720.7|69710.7|69721.1|69711.1|69718.7|69708.7|196
1683921000000|2023-05-12 19:50:00|69720.8|69710.8|69721.8|69711.8|69722.2|69712.2|69720.3|69710.3|341
1683921300000|2023-05-12 19:55:00|69721.7|69711.7|69721.6|69711.6|69722.2|69712.2|69720.9|69710.9|207
1683921600000|2023-05-12 20:00:00|69721.5|69711.5|69726.6|69706.6|69726.9|69713.9|69720.6|69706|162
1683921900000|2023-05-12 20:05:00|69726.5|69706.5|69728.2|69708.2|69729.1|69711.8|69721.1|69706.4|292
1683922200000|2023-05-12 20:10:00|69728.3|69708.3|69733.1|69713.1|69733.2|69713.2|69727.6|69707.6|218
1683922500000|2023-05-12 20:15:00|69733|69713|69734.7|69714.7|69736.4|69716.4|69732.1|69712.1|146
1683922800000|2023-05-12 20:20:00|69734.3|69714.3|69739.3|69719.3|69740.3|69720.3|69734.3|69714.3|104
1683923100000|2023-05-12 20:25:00|69739.4|69719.4|69739.4|69719.4|69740|69725|69734.6|69719.1|94
1683923400000|2023-05-12 20:30:00|69739.5|69719.5|69733.5|69713.5|69739.7|69719.7|69733.4|69713.4|284
1683923700000|2023-05-12 20:35:00|69733.6|69713.6|69737|69717|69737.1|69721.7|69731.6|69713|98
1683924000000|2023-05-12 20:40:00|69736.9|69716.9|69737.2|69717.2|69740.3|69720.3|69735.8|69715.8|121
1683924300000|2023-05-12 20:45:00|69737.1|69717.1|69737.6|69717.6|69738|69718|69736|69716|73
1683924600000|2023-05-12 20:50:00|69735.9|69715.9|69727.8|69707.8|69738.3|69715.9|69727.2|69700.6|159
1683924900000|2023-05-12 20:55:00|69727.4|69707.4|69730.6|69710.6|69731.1|69711.1|69725.8|69705.8|152
1684094400000|2023-05-14 20:00:00|69719.9|69697.9|69719.4|69697.4|69719.9|69697.9|69719.3|69697.3|3
1684094700000|2023-05-14 20:05:00|69719.5|69697.5|69719.5|69697.5|69719.5|69697.5|69719.5|69697.5|1
1684095000000|2023-05-14 20:10:00|69719.7|69697.7|69719.7|69697.7|69719.7|69697.7|69719.7|69697.7|1
1684095300000|2023-05-14 20:15:00|69719.2|69697.2|69719.3|69697.3|69763.7|69697.3|69719.2|69637.7|3
1684095600000|2023-05-14 20:20:00|69719.4|69697.4|69719.5|69697.5|69719.5|69697.5|69719.4|69697.4|2
1684096200000|2023-05-14 20:30:00|69719.7|69697.7|69719.7|69697.7|69719.7|69697.7|69719.7|69697.7|1
1684096500000|2023-05-14 20:35:00|69720.9|69698.9|69720.9|69698.9|69720.9|69698.9|69720.9|69698.9|1
1684096800000|2023-05-14 20:40:00|69720.8|69698.8|69720.8|69698.8|69720.8|69698.8|69720.8|69698.8|1
1684097100000|2023-05-14 20:45:00|69763.7|69637.7|69763.7|69637.7|69763.7|69698.8|69720.8|69637.7|3
1684097400000|2023-05-14 20:50:00|69720.8|69698.8|69720.8|69698.8|69720.8|69698.8|69720.8|69698.8|1
1684097700000|2023-05-14 20:55:00|69720.2|69698.2|69752.4|69646.6|69764.8|69698.2|69714.3|69637.7|9
1684098000000|2023-05-14 21:00:00|69713.8|69691.8|69707.9|69687.9|69713.8|69691.8|69707.9|69687.9|15
1684098300000|2023-05-14 21:05:00|69708.1|69688.1|69718.1|69685.9|69721.5|69690.9|69707.9|69680.1|7
1684098600000|2023-05-14 21:10:00|69717.6|69686.1|69728.3|69686.4|69738.4|69687|69717.4|69668.5|15
1684098900000|2023-05-14 21:15:00|69726.7|69685.1|69727.4|69684.7|69727.4|69685.1|69726.7|69684.7|3
1684099200000|2023-05-14 21:20:00|69743.1|69663.1|69728|69684.5|69743.4|69684.7|69727.4|69663.1|5
1684099800000|2023-05-14 21:30:00|69727.9|69684.2|69727.8|69680|69743.9|69684.2|69727.6|69662.9|18
1684100100000|2023-05-14 21:35:00|69729.4|69683.7|69726|69678.2|69743.8|69684.1|69725.5|69662.8|17
1684100400000|2023-05-14 21:40:00|69728.9|69684|69729|69683.9|69737.1|69684|69726.3|69665.8|7
1684100700000|2023-05-14 21:45:00|69727.1|69685.2|69727|69680.6|69738.8|69685.3|69726.8|69667.7|41
1684101000000|2023-05-14 21:50:00|69728.9|69681.6|69727.5|69684.8|69729.6|69685.1|69725.5|69679.1|34
1684101300000|2023-05-14 21:55:00|69729|69681.4|69726.5|69680.5|69738|69685.1|69723.6|69667.2|27
1684101600000|2023-05-14 22:00:00|69736.4|69680.4|69726.9|69683.1|69739.1|69685.4|69717|69663.2|120
1684101900000|2023-05-14 22:05:00|69725.1|69681.3|69723.2|69675.9|69733.6|69684.9|69719.7|69665.8|106
1684102200000|2023-05-14 22:10:00|69723.9|69675.7|69734.3|69673.8|69740.5|69677.1|69720.1|69660.2|69
1684102500000|2023-05-14 22:15:00|69726.5|69674.5|69727.1|69676.7|69734.3|69676.7|69725.4|69670.2|79
1684102800000|2023-05-14 22:20:00|69729.8|69674.1|69723.7|69679.5|69733.1|69679.6|69723.7|69672.8|64
1684103100000|2023-05-14 22:25:00|69729.7|69678.1|69727.8|69678.6|69733|69680|69723.4|69673.2|32
1684103400000|2023-05-14 22:30:00|69733|69673.4|69725.8|69679.5|69733.1|69679.5|69723.3|69673.1|25
1684103700000|2023-05-14 22:35:00|69728.3|69676|69727.4|69679.8|69732.2|69680.3|69705.7|69673.3|78
1684104000000|2023-05-14 22:40:00|69727|69679.2|69732.5|69673.7|69734.7|69680.2|69724.9|69673.7|62
1684104300000|2023-05-14 22:45:00|69728.3|69675.9|69728.4|69675.9|69733.4|69678.9|69726.4|69674.5|57
1684104600000|2023-05-14 22:50:00|69728.3|69676.4|69726.2|69678.3|69731|69679.2|69725.7|69675.4|105
1684104900000|2023-05-14 22:55:00|69726.3|69678.4|69725.9|69679.7|69734.5|69680.7|69723.1|69674|67
1684105200000|2023-05-14 23:00:00|69724.7|69679.1|69713.8|69693.8|69724.7|69695.4|69713|69678.6|144
1684105500000|2023-05-14 23:05:00|69718.8|69687.7|69712.9|69692.9|69718.8|69693.6|69709.7|69687.7|118
1684105800000|2023-05-14 23:10:00|69713.7|69693.7|69714.9|69694.9|69715.1|69695.1|69711|69691|115
1684106100000|2023-05-14 23:15:00|69714.8|69694.8|69733.6|69713.6|69733.6|69713.6|69712.6|69692.6|182
1684106400000|2023-05-14 23:20:00|69733.7|69713.7|69734|69714|69737.7|69717.7|69733.4|69713.4|114
1684106700000|2023-05-14 23:25:00|69734.1|69714.1|69732.4|69712.4|69734.8|69714.8|69729.8|69709.8|140
1684107000000|2023-05-14 23:30:00|69732.6|69712.6|69735.8|69715.8|69740.1|69720.1|69732|69712|241
1684107300000|2023-05-14 23:35:00|69735.9|69715.9|69742.9|69722.9|69747|69727|69734.6|69714.6|286
1684107600000|2023-05-14 23:40:00|69744.2|69724.2|69743.8|69723.8|69745.3|69725.3|69740.5|69720.5|169
1684107900000|2023-05-14 23:45:00|69743.7|69723.7|69740.8|69720.8|69745.3|69725.3|69738.4|69718.4|172
1684108200000|2023-05-14 23:50:00|69740.9|69720.9|69725.6|69705.6|69741.5|69721.5|69724.8|69691.6|400
1684108500000|2023-05-14 23:55:00|69725.5|69705.5|69723.5|69703.5|69729.7|69709.7|69722.3|69702.3|618
1684108800000|2023-05-15 00:00:00|69723.3|69703.3|69720.6|69700.6|69723.5|69703.5|69717.2|69697.2|788
1684109100000|2023-05-15 00:05:00|69720.8|69700.8|69723.8|69703.8|69724.8|69704.8|69717.4|69697.4|700
1684109400000|2023-05-15 00:10:00|69723.5|69703.5|69728.2|69708.2|69738|69718|69723.5|69703.5|619
1684109700000|2023-05-15 00:15:00|69729.1|69709.1|69732.1|69712.1|69733.5|69713.5|69723.1|69703.1|623
1684110000000|2023-05-15 00:20:00|69731.9|69711.9|69727.5|69707.5|69734.1|69714.1|69726.2|69706.2|589
1684110300000|2023-05-15 00:25:00|69727.3|69707.3|69723.2|69703.2|69728.5|69708.5|69721.1|69701.1|635
1684110600000|2023-05-15 00:30:00|69723.3|69703.3|69745.2|69725.2|69751.5|69731.5|69723.3|69703.3|700
1684110900000|2023-05-15 00:35:00|69745.4|69725.4|69740.1|69720.1|69746.2|69726.2|69734.5|69714.5|384
1684111200000|2023-05-15 00:40:00|69740.2|69720.2|69740.1|69720.1|69744.9|69724.9|69734.6|69714.6|354
1684111500000|2023-05-15 00:45:00|69740|69720|69744.8|69724.8|69748.8|69728.8|69738.1|69718.1|296
1684111800000|2023-05-15 00:50:00|69744.7|69724.7|69722.4|69702.4|69750.4|69734.7|69721.6|69702.2|400
1684112100000|2023-05-15 00:55:00|69722.3|69702.3|69718.4|69708.4|69729|69711.1|69717.6|69701.4|365
1684112400000|2023-05-15 01:00:00|69718.7|69708.7|69727.3|69717.3|69732.2|69722.2|69718.1|69708.1|432
1684112700000|2023-05-15 01:05:00|69727.2|69717.2|69706.9|69686.9|69728.1|69718.1|69693.7|69673.7|465
1684113000000|2023-05-15 01:10:00|69706.6|69686.6|69694.9|69674.9|69712.1|69692.1|69684.1|69664.1|608
1684113300000|2023-05-15 01:15:00|69695.1|69675.1|69688.2|69678.2|69703.6|69683.6|69685.3|69665.3|657
1684113600000|2023-05-15 01:20:00|69688.1|69678.1|69671.4|69661.4|69704.1|69684.1|69655.6|69635.6|683
1684113900000|2023-05-15 01:25:00|69671.3|69661.3|69693.1|69683.1|69700.6|69690.6|69663.2|69653.2|556
1684114200000|2023-05-15 01:30:00|69692.8|69682.8|69696.4|69686.4|69714.8|69695.2|69674.2|69658.8|773
1684114500000|2023-05-15 01:35:00|69696.3|69686.3|69681.4|69661.4|69703.5|69693.5|69652.3|69638.7|706
1684114800000|2023-05-15 01:40:00|69681.3|69661.3|69684.4|69674.4|69684.7|69674.7|69660.2|69648.1|677
1684115100000|2023-05-15 01:45:00|69684.9|69674.9|69684.6|69674.6|69697.4|69682.4|69676.4|69661.4|580
1684115400000|2023-05-15 01:50:00|69684.5|69674.5|69675.4|69665.4|69690.5|69680.5|69672.3|69662.3|504
1684115700000|2023-05-15 01:55:00|69675.5|69665.5|69673.2|69663.2|69675.5|69665.5|69657|69647|471
1684116000000|2023-05-15 02:00:00|69673.3|69663.3|69683.8|69673.8|69683.9|69673.9|69663.9|69653.9|548
1684116300000|2023-05-15 02:05:00|69683.7|69673.7|69702.7|69692.7|69713.7|69699.9|69675.9|69665.9|640
1684116600000|2023-05-15 02:10:00|69702.8|69692.8|69737.5|69727.5|69746.4|69731.2|69701|69691|679
1684116900000|2023-05-15 02:15:00|69737.3|69727.3|69714.1|69704.1|69737.3|69727.3|69711.3|69697.5|540
1684117200000|2023-05-15 02:20:00|69714.2|69704.2|69738.2|69728.2|69738.5|69728.5|69713.2|69703.2|421
1684117500000|2023-05-15 02:25:00|69739|69729|69740.3|69720.3|69749|69739|69730.5|69716.8|516
1684117800000|2023-05-15 02:30:00|69741.1|69721.1|69730.8|69720.8|69747.9|69737.9|69725|69713.2|582
1684118100000|2023-05-15 02:35:00|69730.7|69720.7|69716.6|69706.6|69741.8|69726|69713.2|69703.2|564
1684118400000|2023-05-15 02:40:00|69716.5|69706.5|69718.5|69708.5|69721.3|69711.3|69702.9|69692.9|344
1684118700000|2023-05-15 02:45:00|69718.4|69708.4|69731.9|69721.9|69739.7|69729.7|69718.4|69708.4|332
1684119000000|2023-05-15 02:50:00|69732.1|69722.1|69728|69718|69742|69732|69727.8|69717.8|337
1684119300000|2023-05-15 02:55:00|69728.1|69718.1|69736.1|69726.1|69736.4|69726.4|69723.3|69713.3|340
1684119600000|2023-05-15 03:00:00|69736|69726|69744.6|69734.6|69748|69738|69735.7|69725.7|383
1684119900000|2023-05-15 03:05:00|69744.5|69734.5|69727.1|69717.1|69746|69736|69724.8|69714.8|315
1684120200000|2023-05-15 03:10:00|69727|69717|69726|69716|69732.9|69722.9|69723.9|69713.9|312
1684120500000|2023-05-15 03:15:00|69725.9|69715.9|69734.7|69724.7|69743.9|69733.9|69725.9|69715.9|325
1684120800000|2023-05-15 03:20:00|69734.8|69724.8|69731.7|69721.7|69745.9|69729.6|69730.4|69720.4|340
1684121100000|2023-05-15 03:25:00|69731.8|69721.8|69726.8|69716.8|69732.9|69722.9|69721.3|69711.3|364
1684121400000|2023-05-15 03:30:00|69726.9|69716.9|69712.1|69702.1|69730.8|69720.8|69707.5|69697.5|362
1684121700000|2023-05-15 03:35:00|69712.2|69702.2|69723.8|69713.8|69724.9|69714.9|69706.7|69696.7|220
1684122000000|2023-05-15 03:40:00|69723.6|69713.6|69736.9|69726.9|69738.6|69728.6|69723.6|69713.6|343
1684122300000|2023-05-15 03:45:00|69737|69727|69740.2|69730.2|69745.8|69735.8|69734.4|69724.4|281
1684122600000|2023-05-15 03:50:00|69740.3|69730.3|69731.9|69721.9|69741.3|69731.3|69728.7|69718.7|321
1684122900000|2023-05-15 03:55:00|69731.8|69721.8|69745.8|69735.8|69755.1|69745.1|69731.5|69721.5|363
1684123200000|2023-05-15 04:00:00|69745.9|69735.9|69742.1|69732.1|69745.9|69735.9|69735.4|69725.4|268
1684123500000|2023-05-15 04:05:00|69741.9|69731.9|69747.9|69737.9|69748|69738|69739|69729|172
1684123800000|2023-05-15 04:10:00|69747.8|69737.8|69752.7|69742.7|69755.1|69745.1|69747.7|69737.7|183
1684124100000|2023-05-15 04:15:00|69752.8|69742.8|69744.9|69734.9|69752.9|69742.9|69741.7|69731.7|193
1684124400000|2023-05-15 04:20:00|69745.1|69735.1|69735.9|69725.9|69745.3|69735.3|69735.4|69725.4|143
1684124700000|2023-05-15 04:25:00|69736|69726|69736.9|69726.9|69739.8|69729.8|69733.1|69723.1|196
1684125000000|2023-05-15 04:30:00|69737|69727|69733.8|69723.8|69737.3|69727.3|69731.4|69721.4|198
1684125300000|2023-05-15 04:35:00|69733.9|69723.9|69740.8|69730.8|69741.2|69731.2|69733.1|69723.1|273
1684125600000|2023-05-15 04:40:00|69740.9|69730.9|69743.9|69733.9|69745.1|69735.1|69740|69730|201
1684125900000|2023-05-15 04:45:00|69744|69734|69742.5|69732.5|69744|69734|69739.3|69729.3|168
1684126200000|2023-05-15 04:50:00|69742.6|69732.6|69741.7|69731.7|69744.3|69734.3|69740.2|69730.2|205
1684126500000|2023-05-15 04:55:00|69741.8|69731.8|69730.9|69720.9|69742.2|69732.2|69728.7|69718.7|244
1684126800000|2023-05-15 05:00:00|69730.6|69720.6|69733.6|69723.6|69737.2|69727.2|69727.8|69717.8|333
1684127100000|2023-05-15 05:05:00|69733.7|69723.7|69725|69715|69736.6|69726.6|69723.5|69713.5|384
1684127400000|2023-05-15 05:10:00|69724.8|69714.8|69711.5|69701.5|69732.6|69722.6|69711.4|69701.4|304
1684127700000|2023-05-15 05:15:00|69711.6|69701.6|69702.5|69692.5|69713.6|69703.6|69702.1|69692.1|396
1684128000000|2023-05-15 05:20:00|69702.6|69692.6|69680.6|69670.6|69702.8|69692.8|69670.1|69660.1|541
1684128300000|2023-05-15 05:25:00|69680.8|69670.8|69679.5|69669.5|69683.8|69673.8|69671.9|69661.9|409
1684128600000|2023-05-15 05:30:00|69679.6|69669.6|69667.8|69657.8|69679.9|69669.9|69665.4|69655.4|540
1684128900000|2023-05-15 05:35:00|69667.7|69657.7|69683.1|69673.1|69683.7|69673.7|69666.3|69656.3|437
1684129200000|2023-05-15 05:40:00|69683.2|69673.2|69675.8|69665.8|69694.8|69684.8|69671.8|69661.8|444
1684129500000|2023-05-15 05:45:00|69676.2|69666.2|69675.7|69665.7|69678.1|69668.1|69672.1|69662.1|393
1684129800000|2023-05-15 05:50:00|69675.5|69665.5|69676.2|69666.2|69687.7|69677.7|69671.4|69661.4|445
1684130100000|2023-05-15 05:55:00|69676.1|69666.1|69653.2|69643.2|69676.9|69666.9|69649.4|69639.4|492
1684130400000|2023-05-15 06:00:00|69653.1|69643.1|69666.1|69656.1|69671.5|69661.5|69653.1|69643.1|640
1684130700000|2023-05-15 06:05:00|69666.3|69656.3|69641.5|69631.5|69666.3|69656.3|69637.8|69627.8|672
1684131000000|2023-05-15 06:10:00|69641.4|69631.4|69606.3|69596.3|69641.4|69631.4|69597.1|69584.1|718
1684131300000|2023-05-15 06:15:00|69606|69596|69621|69611|69621.9|69611.9|69594.8|69584.8|533
1684131600000|2023-05-15 06:20:00|69621.2|69611.2|69627.6|69607.6|69636|69626|69621|69607.4|525
1684131900000|2023-05-15 06:25:00|69627.5|69607.5|69635.7|69625.7|69638.6|69628.6|69626.5|69607.2|539
1684132200000|2023-05-15 06:30:00|69635.8|69625.8|69654.3|69644.3|69654.4|69644.4|69630.7|69620.7|551
1684132500000|2023-05-15 06:35:00|69654.4|69644.4|69642.6|69632.6|69657.9|69647.9|69635.6|69625.6|467
1684132800000|2023-05-15 06:40:00|69642.7|69632.7|69633.8|69623.8|69647|69637|69625.4|69611.9|418
1684133100000|2023-05-15 06:45:00|69637.4|69627.4|69636.1|69626.1|69648.6|69638.6|69629.1|69619.1|564
1684133400000|2023-05-15 06:50:00|69636|69626|69616.4|69606.4|69643.1|69633.1|69616.3|69606.3|486
1684133700000|2023-05-15 06:55:00|69616.3|69606.3|69581.2|69571.2|69621|69611|69581|69570.3|579
1684134000000|2023-05-15 07:00:00|69581.1|69571.1|69596.6|69586.6|69598.6|69588.6|69580.5|69570.5|548
1684134300000|2023-05-15 07:05:00|69596.5|69586.5|69625.3|69615.3|69625.3|69615.3|69589.1|69579.1|481
1684134600000|2023-05-15 07:10:00|69625.6|69615.6|69613|69603|69629.1|69619.1|69612.9|69602.9|510
1684134900000|2023-05-15 07:15:00|69612.9|69602.9|69626.4|69616.4|69626.7|69616.7|69608.1|69598.1|542
1684135200000|2023-05-15 07:20:00|69626.5|69616.5|69622|69612|69629|69619|69618.5|69608.5|426
1684135500000|2023-05-15 07:25:00|69621.9|69611.9|69607|69597|69622.2|69612.2|69607|69597|491
1684135800000|2023-05-15 07:30:00|69607.1|69597.1|69606|69596|69610.2|69600.2|69587.8|69577.8|532
1684136100000|2023-05-15 07:35:00|69605.9|69595.9|69604|69594|69610.2|69600.2|69601.7|69591.7|451
1684136400000|2023-05-15 07:40:00|69604.1|69594.1|69556.7|69546.7|69604.3|69594.3|69556.7|69546.7|601
1684136700000|2023-05-15 07:45:00|69556.3|69546.3|69575|69565|69583|69573|69556.3|69546.3|523
1684137000000|2023-05-15 07:50:00|69574.8|69564.8|69592.8|69582.8|69599|69589|69571.8|69561.8|461
1684137300000|2023-05-15 07:55:00|69592.1|69582.1|69592.1|69582.1|69597.7|69587.7|69589.7|69579.7|365
1684137600000|2023-05-15 08:00:00|69592.2|69582.2|69602.8|69592.8|69606.4|69596.4|69591|69581|473
1684137900000|2023-05-15 08:05:00|69602.9|69592.9|69586.4|69576.4|69603|69593|69582.2|69572.2|331
1684138200000|2023-05-15 08:10:00|69586.3|69576.3|69572.5|69562.5|69595|69585|69571.7|69561.7|468
1684138500000|2023-05-15 08:15:00|69572.6|69562.6|69579.6|69569.6|69588.6|69578.6|69566.4|69556.4|471
1684138800000|2023-05-15 08:20:00|69580|69570|69603.3|69593.3|69603.6|69593.6|69580|69570|437
1684139100000|2023-05-15 08:25:00|69603.5|69593.5|69601.8|69591.8|69612|69602|69593.5|69583.5|479
1684139400000|2023-05-15 08:30:00|69601.7|69591.7|69592|69582|69603.4|69593.4|69591.7|69581.7|416
1684139700000|2023-05-15 08:35:00|69592.3|69582.3|69590.6|69580.6|69593.5|69583.5|69586.5|69576.5|308
1684140000000|2023-05-15 08:40:00|69590.5|69580.5|69596.6|69586.6|69598.5|69588.5|69587.1|69577.1|354
1684140300000|2023-05-15 08:45:00|69596.5|69586.5|69613.5|69603.5|69614.6|69604.6|69594.8|69584.8|350
1684140600000|2023-05-15 08:50:00|69612.8|69602.8|69624.7|69614.7|69629.4|69619.4|69612.1|69602.1|394
1684140900000|2023-05-15 08:55:00|69624.6|69614.6|69631.7|69621.7|69645.4|69630.3|69621|69611|424
1684141200000|2023-05-15 09:00:00|69631.5|69621.5|69645.5|69635.5|69652|69642|69630|69620|485
1684141500000|2023-05-15 09:05:00|69645.6|69635.6|69647.9|69637.9|69654.3|69644.3|69643.4|69633.4|378
1684141800000|2023-05-15 09:10:00|69648|69638|69657.5|69647.5|69664.8|69654.8|69647.6|69637.6|441
1684142100000|2023-05-15 09:15:00|69657.7|69647.7|69647.7|69637.7|69660.7|69650.7|69646.7|69636.7|407
1684142400000|2023-05-15 09:20:00|69647.8|69637.8|69646.2|69636.2|69649.7|69639.7|69638.5|69628.5|346
1684142700000|2023-05-15 09:25:00|69646.1|69636.1|69648.5|69638.5|69651.7|69641.7|69636.1|69626.1|338
1684143000000|2023-05-15 09:30:00|69648.4|69638.4|69642.1|69632.1|69650.7|69640.7|69640.7|69630.7|342
1684143300000|2023-05-15 09:35:00|69642.2|69632.2|69634.8|69624.8|69643.1|69633.1|69634.5|69624.5|184
1684143600000|2023-05-15 09:40:00|69635|69625|69633.1|69623.1|69636|69626|69623.1|69613.1|336
1684143900000|2023-05-15 09:45:00|69633|69623|69634.9|69624.9|69637.6|69627.6|69629.1|69619.1|287
1684144200000|2023-05-15 09:50:00|69635|69625|69635.5|69625.5|69639.4|69629.4|69634.8|69624.8|342
1684144500000|2023-05-15 09:55:00|69635.4|69625.4|69633.3|69623.3|69636.6|69626.6|69631.8|69621.8|451
1684144800000|2023-05-15 10:00:00|69633.2|69623.2|69631|69621|69634.1|69624.1|69629.2|69619.2|356
1684145100000|2023-05-15 10:05:00|69631.1|69621.1|69633.6|69623.6|69642|69631.2|69630.9|69620.6|291
1684145400000|2023-05-15 10:10:00|69633.5|69623.5|69626.2|69616.2|69637|69627|69625.7|69615.7|285
1684145700000|2023-05-15 10:15:00|69630|69620|69633.6|69613.6|69636.9|69626.1|69624|69611.7|346
1684146000000|2023-05-15 10:20:00|69633.5|69613.5|69626.1|69616.1|69634.6|69619.8|69626|69612.6|367
1684146300000|2023-05-15 10:25:00|69626.2|69616.2|69617.6|69607.6|69629|69619|69617.1|69607.1|436
1684146600000|2023-05-15 10:30:00|69617.7|69607.7|69617.5|69607.5|69618.4|69608.4|69612.1|69602.1|320
1684146900000|2023-05-15 10:35:00|69617.6|69607.6|69612.3|69602.3|69617.9|69607.9|69611.3|69601.3|284
1684147200000|2023-05-15 10:40:00|69612.2|69602.2|69617.1|69607.1|69618.8|69608.8|69612.2|69602.2|338
1684147500000|2023-05-15 10:45:00|69617.2|69607.2|69615.3|69605.3|69617.6|69607.6|69609.4|69599.4|277
1684147800000|2023-05-15 10:50:00|69615.4|69605.4|69611.3|69601.3|69615.8|69605.8|69607.7|69597.7|286
1684148100000|2023-05-15 10:55:00|69611.4|69601.4|69608.7|69598.7|69613.4|69603.4|69603.7|69593.7|445
1684148400000|2023-05-15 11:00:00|69608.6|69598.6|69613.4|69603.4|69617.2|69607.2|69607.2|69597.2|311
1684148700000|2023-05-15 11:05:00|69613.3|69603.3|69613.1|69603.1|69615|69605|69612.4|69602.4|166
1684149000000|2023-05-15 11:10:00|69613|69603|69615.1|69605.1|69619.9|69609.9|69611.5|69601.5|212
1684149300000|2023-05-15 11:15:00|69615|69605|69602.4|69592.4|69615|69605|69600.9|69590.9|299
1684149600000|2023-05-15 11:20:00|69602.5|69592.5|69600|69590|69604.2|69594.2|69592.3|69582.3|335
1684149900000|2023-05-15 11:25:00|69600.5|69590.5|69616.2|69596.2|69616.5|69602.7|69599.8|69589.8|321
1684150200000|2023-05-15 11:30:00|69616.3|69596.3|69616.1|69606.1|69624.3|69614.3|69604|69594|537
1684150500000|2023-05-15 11:35:00|69616.2|69606.2|69619.4|69609.4|69623.9|69613.9|69612.7|69602.7|438
1684150800000|2023-05-15 11:40:00|69619.7|69609.7|69627|69617|69631|69621|69619.5|69609.5|427
1684151100000|2023-05-15 11:45:00|69626.9|69616.9|69617.8|69607.8|69627.3|69617.3|69617.2|69607.2|411
1684151400000|2023-05-15 11:50:00|69617.7|69607.7|69618.2|69608.2|69621.2|69611.2|69615.5|69605.5|369
1684151700000|2023-05-15 11:55:00|69620.7|69610.7|69637.4|69627.4|69650.8|69633.4|69620.7|69608.4|496
1684152000000|2023-05-15 12:00:00|69637.3|69627.3|69639.8|69629.8|69643.8|69633.8|69628.7|69618.7|398
1684152300000|2023-05-15 12:05:00|69639.7|69629.7|69634|69624|69639.7|69629.7|69629.5|69619.5|326
1684152600000|2023-05-15 12:10:00|69633.9|69623.9|69638.7|69628.7|69638.8|69628.8|69630.8|69620.8|289
1684152900000|2023-05-15 12:15:00|69638.6|69628.6|69649|69639|69649.2|69639.2|69638.3|69628.3|310
1684153200000|2023-05-15 12:20:00|69648.9|69638.9|69636.7|69626.7|69650.2|69640.2|69634.6|69624.6|369
1684153500000|2023-05-15 12:25:00|69636.6|69626.6|69646.6|69626.6|69652.4|69636.5|69635.4|69625.4|343
1684153800000|2023-05-15 12:30:00|69646.4|69626.4|69625.6|69615.6|69646.4|69626.4|69616.1|69603.4|705
1684154100000|2023-05-15 12:35:00|69626.2|69616.2|69619.1|69609.1|69630.3|69620.3|69612.3|69602.3|714
1684154400000|2023-05-15 12:40:00|69619.2|69609.2|69617.3|69607.3|69631.4|69621.4|69610.1|69600.1|645
1684154700000|2023-05-15 12:45:00|69617.1|69607.1|69625.4|69615.4|69628.8|69618.8|69608.8|69598.8|635
1684155000000|2023-05-15 12:50:00|69625.2|69615.2|69626.8|69616.8|69635.2|69625.2|69622.2|69612.2|615
1684155300000|2023-05-15 12:55:00|69626.9|69616.9|69631.9|69621.9|69634|69624|69624|69614|633
1684155600000|2023-05-15 13:00:00|69632.5|69622.5|69627|69617|69633.4|69623.4|69610.4|69600.4|699
1684155900000|2023-05-15 13:05:00|69627.2|69617.2|69628.7|69618.7|69630.2|69620.2|69616.2|69606.2|566
1684156200000|2023-05-15 13:10:00|69628.9|69618.9|69627.6|69617.6|69634.8|69624.8|69624.4|69614.4|577
1684156500000|2023-05-15 13:15:00|69627.7|69617.7|69633.2|69623.2|69641.8|69631.8|69627.4|69617.4|581
1684156800000|2023-05-15 13:20:00|69633.8|69623.8|69619|69609|69633.8|69623.8|69617.7|69607.7|506
1684157100000|2023-05-15 13:25:00|69619.6|69609.6|69634.5|69624.5|69635.1|69625.1|69619.6|69609.6|587
1684157400000|2023-05-15 13:30:00|69635.3|69625.3|69643.8|69633.8|69644.2|69634.2|69632|69622|646
1684157700000|2023-05-15 13:35:00|69643.6|69633.6|69632.5|69622.5|69643.6|69633.6|69629.3|69619.3|638
1684158000000|2023-05-15 13:40:00|69632.3|69622.3|69623.3|69613.3|69634.5|69624.5|69617.5|69607.5|566
1684158300000|2023-05-15 13:45:00|69623.6|69613.6|69614.2|69604.2|69626.3|69616.3|69611.9|69601.9|496
1684158600000|2023-05-15 13:50:00|69613.9|69603.9|69634.7|69624.7|69634.7|69624.7|69613.8|69603.8|516
1684158900000|2023-05-15 13:55:00|69634.6|69624.6|69630.4|69620.4|69637.7|69627.7|69627.6|69617.6|397
1684159200000|2023-05-15 14:00:00|69630.5|69620.5|69647.5|69637.5|69648|69638|69630.3|69620.3|404
1684159500000|2023-05-15 14:05:00|69647.6|69637.6|69652.1|69642.1|69652.3|69642.3|69636.8|69626.8|499
1684159800000|2023-05-15 14:10:00|69652.3|69642.3|69645.4|69635.4|69656.7|69646.7|69644.2|69634.2|404
1684160100000|2023-05-15 14:15:00|69645.5|69635.5|69657.5|69647.5|69660.4|69650.4|69634.8|69624.8|530
1684160400000|2023-05-15 14:20:00|69657.4|69647.4|69651.4|69641.4|69657.7|69647.7|69650|69640|409
1684160700000|2023-05-15 14:25:00|69651.7|69641.7|69647.3|69637.3|69655|69645|69641.8|69631.8|515
1684161000000|2023-05-15 14:30:00|69647.4|69637.4|69646.2|69636.2|69653.6|69643.6|69642.7|69632.7|457
1684161300000|2023-05-15 14:35:00|69646.5|69636.5|69646|69636|69646.6|69636.6|69639.5|69629.5|444
1684161600000|2023-05-15 14:40:00|69645.6|69635.6|69651.1|69641.1|69654|69644|69645.6|69635.6|402
1684161900000|2023-05-15 14:45:00|69651.2|69641.2|69664.9|69654.9|69665.3|69655.3|69644.5|69634.5|417
1684162200000|2023-05-15 14:50:00|69665|69655|69652.8|69642.8|69668.8|69658.8|69651.7|69641.7|383
1684162500000|2023-05-15 14:55:00|69652.7|69642.7|69652.2|69642.2|69653.8|69643.8|69645.9|69635.9|448
1684162800000|2023-05-15 15:00:00|69652.3|69642.3|69642.1|69632.1|69656.4|69646.4|69641.9|69631.9|481
1684163100000|2023-05-15 15:05:00|69642.2|69632.2|69625.4|69615.4|69642.2|69632.2|69619.8|69604.8|430
1684163400000|2023-05-15 15:10:00|69625.6|69615.6|69631.4|69621.4|69632.1|69622.1|69623.2|69613.2|479
1684163700000|2023-05-15 15:15:00|69631.5|69621.5|69612.7|69602.7|69634.8|69624.8|69612.2|69602.2|368
1684164000000|2023-05-15 15:20:00|69612.6|69602.6|69618.9|69608.9|69619.9|69609.9|69610|69597.5|423
1684164300000|2023-05-15 15:25:00|69619|69609|69620.4|69610.4|69624.3|69614.3|69614.4|69604.4|365
1684164600000|2023-05-15 15:30:00|69620.8|69610.8|69621.2|69611.2|69627.1|69617.1|69618.3|69608.3|288
1684164900000|2023-05-15 15:35:00|69621.3|69611.3|69610.9|69600.9|69623|69613|69609|69599|264
1684165200000|2023-05-15 15:40:00|69610.8|69600.8|69611.1|69601.1|69612.1|69602.1|69610.1|69600.1|205
1684165500000|2023-05-15 15:45:00|69611|69601|69601.6|69591.6|69613.3|69603.3|69600.2|69590.2|295
1684165800000|2023-05-15 15:50:00|69601.8|69591.8|69601.1|69591.1|69602.1|69592.1|69592.5|69582.5|277
1684166100000|2023-05-15 15:55:00|69601|69591|69594.9|69584.9|69603.5|69593.5|69592.8|69582.8|272
1684166400000|2023-05-15 16:00:00|69595.9|69585.9|69605.3|69595.3|69606.2|69596.2|69595.3|69585.3|313
1684166700000|2023-05-15 16:05:00|69605.4|69595.4|69601.4|69591.4|69607.7|69597.7|69595.2|69585.2|316
1684167000000|2023-05-15 16:10:00|69601.3|69591.3|69604|69594|69605.4|69595.4|69601|69591|236
1684167300000|2023-05-15 16:15:00|69603.9|69593.9|69603|69593|69604.9|69594.9|69601.8|69591.8|379
1684167600000|2023-05-15 16:20:00|69602.9|69592.9|69604.7|69594.7|69605.5|69595.5|69602.3|69592.3|276
1684167900000|2023-05-15 16:25:00|69604.6|69594.6|69604.9|69594.9|69607.3|69597.3|69603.8|69593.8|288
1684168200000|2023-05-15 16:30:00|69604.8|69594.8|69598.5|69588.5|69611.5|69601.5|69594|69584|286
1684168500000|2023-05-15 16:35:00|69598.6|69588.6|69595.7|69585.7|69603.4|69593.4|69595|69585|234
1684168800000|2023-05-15 16:40:00|69595.6|69585.6|69596.4|69586.4|69597.6|69587.6|69594.9|69584.9|134
1684169100000|2023-05-15 16:45:00|69596.5|69586.5|69593.5|69583.5|69597|69587|69589.4|69579.4|205
1684169400000|2023-05-15 16:50:00|69593.4|69583.4|69591.4|69581.4|69594.2|69584.2|69589.5|69579.5|230
1684169700000|2023-05-15 16:55:00|69591.5|69581.5|69585.6|69575.6|69592.4|69582.4|69585.5|69575.5|237
1684170000000|2023-05-15 17:00:00|69585.7|69575.7|69592.2|69582.2|69592.4|69582.4|69585.4|69575.4|266
1684170300000|2023-05-15 17:05:00|69592.3|69582.3|69586|69576|69592.6|69582.6|69585.2|69575.2|160
1684170600000|2023-05-15 17:10:00|69585.9|69575.9|69585.9|69575.9|69586.9|69576.9|69585|69575|164
1684170900000|2023-05-15 17:15:00|69586|69576|69585.8|69575.8|69586.8|69576.8|69585.7|69575.7|123
1684171200000|2023-05-15 17:20:00|69586.5|69576.5|69592.2|69582.2|69594.3|69584.3|69585.8|69575.8|191
1684171500000|2023-05-15 17:25:00|69592.1|69582.1|69599|69589|69599.6|69589.6|69591.9|69581.9|167
1684171800000|2023-05-15 17:30:00|69598.9|69588.9|69595.7|69585.7|69599|69589|69594.7|69584.7|207
1684172100000|2023-05-15 17:35:00|69595.8|69585.8|69603|69593|69605.3|69595.3|69595.8|69585.8|165
1684172400000|2023-05-15 17:40:00|69602.9|69592.9|69606.7|69596.7|69607.4|69597.4|69602.7|69592.7|110
1684172700000|2023-05-15 17:45:00|69606.8|69596.8|69605.6|69595.6|69608.8|69598.8|69603.7|69593.7|83
1684173000000|2023-05-15 17:50:00|69605.7|69595.7|69598.4|69588.4|69605.8|69595.8|69598.1|69588.1|91
1684173300000|2023-05-15 17:55:00|69598.3|69588.3|69606.8|69596.8|69607.3|69597.3|69597.4|69587.4|151
1684173600000|2023-05-15 18:00:00|69606.7|69596.7|69602.4|69592.4|69606.9|69596.9|69600.8|69590.8|222
1684173900000|2023-05-15 18:05:00|69602.3|69592.3|69602.4|69592.4|69602.9|69592.9|69601.6|69591.6|210
1684174200000|2023-05-15 18:10:00|69602.9|69592.9|69603.5|69593.5|69604|69594|69601.7|69591.7|116
1684174500000|2023-05-15 18:15:00|69603.6|69593.6|69606.6|69596.6|69606.9|69596.9|69603.1|69593.1|135
1684174800000|2023-05-15 18:20:00|69606.7|69596.7|69604.9|69594.9|69606.7|69596.7|69603.6|69593.6|140
1684175100000|2023-05-15 18:25:00|69604.8|69594.8|69607.4|69597.4|69607.6|69597.6|69604.7|69594.7|174
1684175400000|2023-05-15 18:30:00|69607.3|69597.3|69607.6|69597.6|69608|69598|69606.4|69596.4|178
1684175700000|2023-05-15 18:35:00|69607.5|69597.5|69611.4|69601.4|69612.1|69602.1|69607.2|69597.2|97
1684176000000|2023-05-15 18:40:00|69611.5|69601.5|69610.2|69600.2|69612.1|69602.1|69610.1|69600.1|84
1684176300000|2023-05-15 18:45:00|69610.1|69600.1|69611.4|69601.4|69611.7|69601.7|69607.5|69597.5|112
1684176600000|2023-05-15 18:50:00|69611.5|69601.5|69618.9|69608.9|69620.5|69610.5|69611.3|69601.3|247
1684176900000|2023-05-15 18:55:00|69618.6|69608.6|69620.9|69610.9|69623.1|69613.1|69617.2|69607.2|266
1684177200000|2023-05-15 19:00:00|69621|69611|69620.9|69610.9|69624.1|69614.1|69620.6|69610.6|248
1684177500000|2023-05-15 19:05:00|69620.8|69610.8|69620.2|69610.2|69621|69611|69618.8|69608.8|165
1684177800000|2023-05-15 19:10:00|69620.1|69610.1|69619.3|69609.3|69620.7|69610.7|69618.9|69608.9|186
1684178100000|2023-05-15 19:15:00|69619.4|69609.4|69622.8|69612.8|69623|69613|69619.1|69609.1|208
1684178400000|2023-05-15 19:20:00|69622.9|69612.9|69624|69614|69624.3|69614.3|69622|69612|158
1684178700000|2023-05-15 19:25:00|69624.1|69614.1|69617.1|69607.1|69624.2|69614.2|69616.8|69606.8|179
1684179000000|2023-05-15 19:30:00|69616.9|69606.9|69620|69610|69620.4|69610.4|69616.9|69606.9|255
1684179300000|2023-05-15 19:35:00|69620.1|69610.1|69619.3|69609.3|69620.6|69610.6|69619.1|69609.1|183
1684179600000|2023-05-15 19:40:00|69619.4|69609.4|69613.8|69603.8|69619.5|69609.5|69613.4|69603.4|387
1684179900000|2023-05-15 19:45:00|69613.7|69603.7|69613.1|69603.1|69614.2|69604.2|69609.4|69599.4|142
1684180200000|2023-05-15 19:50:00|69613|69603|69611.1|69601.1|69613.5|69603.5|69609.6|69599.6|251
1684180500000|2023-05-15 19:55:00|69611|69601|69614.3|69604.3|69614.6|69604.6|69610.7|69600.7|213
1684180800000|2023-05-15 20:00:00|69614.2|69604.2|69610.4|69600.4|69614.5|69604.5|69609.6|69599.6|188
1684181100000|2023-05-15 20:05:00|69610.3|69600.3|69608.5|69598.5|69613.4|69600.3|69607.9|69592.4|157
1684181400000|2023-05-15 20:10:00|69608.4|69598.4|69612.7|69592.7|69613.2|69598.5|69607.4|69592.3|151
1684181700000|2023-05-15 20:15:00|69612.6|69592.6|69614.2|69594.2|69614.9|69594.9|69612.2|69592.2|168
1684182000000|2023-05-15 20:20:00|69614.3|69594.3|69615.1|69595.1|69616.2|69596.2|69614.3|69594.3|99
1684182300000|2023-05-15 20:25:00|69615.4|69595.4|69614.2|69594.2|69615.6|69595.6|69611.1|69591.1|96
1684182600000|2023-05-15 20:30:00|69614.3|69594.3|69611.5|69591.5|69614.3|69594.3|69611.5|69591.5|103
1684182900000|2023-05-15 20:35:00|69611.4|69591.4|69610.7|69590.7|69612.2|69592.2|69610.7|69590.7|60
1684183200000|2023-05-15 20:40:00|69610.8|69590.8|69609.4|69589.4|69611.5|69591.5|69609.4|69589.4|165
1684183500000|2023-05-15 20:45:00|69609.3|69589.3|69608.1|69588.1|69610.1|69590.1|69606.5|69586.5|100
1684183800000|2023-05-15 20:50:00|69608.2|69588.2|69609|69589|69609.3|69589.3|69607.6|69587.6|71
1684184100000|2023-05-15 20:55:00|69608.5|69588.5|69625.8|69563.5|69627.4|69592.6|69607.8|69563.5|113
1684184400000|2023-05-15 21:00:00|69626.2|69562.5|69660.1|69544|69661|69564.1|69626.2|69542|59
1684184700000|2023-05-15 21:05:00|69660.4|69546|69659|69557.3|69663.1|69558.2|69646.8|69545.7|61
1684185000000|2023-05-15 21:10:00|69658.9|69557.1|69661|69542|69667.3|69557.1|69658.6|69541.9|44
1684185300000|2023-05-15 21:15:00|69660.9|69541.9|69661.6|69542.6|69662.6|69543.6|69660.5|69541.5|155
1684185600000|2023-05-15 21:20:00|69661.5|69542.5|69661.5|69545.6|69662.8|69555.9|69654.4|69542.5|21
1684185900000|2023-05-15 21:25:00|69661.3|69545.5|69658|69550.6|69661.4|69570.4|69654.4|69545.5|23
1684186200000|2023-05-15 21:30:00|69658.1|69551.9|69660.2|69555.5|69663.1|69559.2|69657.3|69541.4|72
1684186500000|2023-05-15 21:35:00|69661.4|69555.6|69659.7|69544|69662.9|69555.6|69658.2|69542.4|39
1684186800000|2023-05-15 21:40:00|69659|69540|69659.2|69545.6|69660.3|69549.2|69657.8|69538.8|24
1684187100000|2023-05-15 21:45:00|69656.6|69546|69655.7|69551.3|69658.6|69551.4|69654.6|69539.5|32
1684187400000|2023-05-15 21:50:00|69658.8|69539.8|69655.6|69551.2|69658.8|69551.3|69655.5|69539.8|8
1684187700000|2023-05-15 21:55:00|69655.3|69551.1|69653.7|69549.7|69658.7|69554.2|69647.9|69537.9|33
1684188000000|2023-05-15 22:00:00|69653.4|69550.4|69646.2|69564.7|69659.6|69573.4|69639.2|69543.3|181
1684188300000|2023-05-15 22:05:00|69643.5|69569.6|69639.8|69571.4|69646.8|69578.1|69630.4|69565.3|102
1684188600000|2023-05-15 22:10:00|69639.9|69571.5|69639.2|69571.2|69657.1|69605|69605.9|69560.8|151
1684188900000|2023-05-15 22:15:00|69643|69567|69637.2|69568.2|69644.6|69571.4|69636.9|69564.5|84
1684189200000|2023-05-15 22:20:00|69638.8|69568.3|69637.7|69568.6|69644.7|69569.4|69637.4|69568|33
1684189500000|2023-05-15 22:25:00|69638.8|69568.7|69636.3|69574.1|69645.1|69575.9|69634.6|69563.2|550
1684189800000|2023-05-15 22:30:00|69635|69572.8|69631.7|69574.7|69640.8|69578.2|69631.3|69563|399
1684190100000|2023-05-15 22:35:00|69631.2|69576.3|69631.2|69576.3|69637.1|69576.8|69631.2|69573.4|27
1684190400000|2023-05-15 22:40:00|69631.7|69574|69632.7|69573.9|69640.7|69580.7|69627.4|69566.1|137
1684190700000|2023-05-15 22:45:00|69633.9|69574.3|69639.8|69594.1|69647.5|69599.6|69626.6|69572.1|866
1684191000000|2023-05-15 22:50:00|69640.4|69595.4|69631.6|69590.1|69641.2|69599.5|69630.2|69582.5|1096
1684191300000|2023-05-15 22:55:00|69631.3|69590.2|69629.5|69593.3|69632.1|69598.2|69627.3|69586.9|1116
1684191600000|2023-05-15 23:00:00|69629.3|69591.8|69623.8|69589.8|69630.6|69604.7|69619.4|69575.6|133
1684191900000|2023-05-15 23:05:00|69623.1|69589|69616.6|69579.4|69627.7|69592.2|69613.5|69574.5|299
1684192200000|2023-05-15 23:10:00|69616.5|69579.5|69615.2|69576.4|69629|69583.1|69613.6|69572.2|149
1684192500000|2023-05-15 23:15:00|69617.2|69576|69606.2|69586.2|69619.8|69589.2|69604.2|69572.1|120
1684192800000|2023-05-15 23:20:00|69606.3|69586.3|69607.9|69587.9|69612.4|69589.2|69605|69580.4|91
1684193100000|2023-05-15 23:25:00|69607.8|69587.8|69605|69585|69616.6|69591|69605|69580.1|259
1684193400000|2023-05-15 23:30:00|69605.1|69585.1|69609.5|69589.5|69624.6|69597.8|69602.9|69575.7|113
1684193700000|2023-05-15 23:35:00|69610.4|69590.4|69616.4|69586|69629.4|69604.8|69606.5|69581.3|404
1684194000000|2023-05-15 23:40:00|69611.3|69591.3|69623.5|69603.5|69623.8|69603.8|69608.8|69582.6|386
1684194300000|2023-05-15 23:45:00|69623.6|69603.6|69621.2|69601.2|69623.8|69603.8|69619.1|69599.1|343
1684194600000|2023-05-15 23:50:00|69621.1|69601.1|69619.1|69599.1|69626.4|69606.4|69618.4|69598.4|260
1684194900000|2023-05-15 23:55:00|69619.3|69599.3|69626.3|69606.3|69637|69617|69618.8|69598.8|202
1684195200000|2023-05-16 00:00:00|69624.5|69604.5|69615.1|69595.1|69624.5|69604.5|69613.3|69593.3|189
1684195500000|2023-05-16 00:05:00|69615.2|69595.2|69609.8|69589.8|69618|69600|69603.2|69583.2|220
1684195800000|2023-05-16 00:10:00|69609.7|69589.7|69613.7|69593.7|69613.7|69593.7|69604.6|69584.6|244
1684196100000|2023-05-16 00:15:00|69613.8|69593.8|69602.7|69582.7|69615.5|69595.5|69601.1|69581.1|266
1684196400000|2023-05-16 00:20:00|69602.5|69582.5|69600.6|69580.6|69602.6|69582.6|69589.8|69569.8|269
1684196700000|2023-05-16 00:25:00|69600.5|69580.5|69583.8|69563.8|69600.8|69580.8|69582.2|69562.2|279
1684197000000|2023-05-16 00:30:00|69584.7|69564.7|69570.7|69550.7|69594.4|69574.4|69570.6|69550.6|362
1684197300000|2023-05-16 00:35:00|69570.6|69550.6|69570.4|69560.4|69577.6|69560.6|69568.3|69548.3|264
1684197600000|2023-05-16 00:40:00|69570.3|69560.3|69568|69558|69578.2|69562.6|69559.8|69545.9|226
1684197900000|2023-05-16 00:45:00|69568.1|69558.1|69571.4|69561.4|69572|69562|69566.4|69556.4|185
1684198200000|2023-05-16 00:50:00|69571.5|69561.5|69592.8|69582.8|69600.7|69586.7|69570.6|69560.6|343
1684198500000|2023-05-16 00:55:00|69599.9|69589.9|69587|69577|69601|69589.9|69584.2|69567.6|282
1684198800000|2023-05-16 01:00:00|69586.8|69576.8|69593.3|69583.3|69605.4|69591.5|69586.7|69576.7|438
1684199100000|2023-05-16 01:05:00|69593.5|69583.5|69597.1|69587.1|69601|69591|69587.7|69575.6|298
1684199400000|2023-05-16 01:10:00|69597|69587|69600.6|69580.6|69604.3|69589.1|69590.8|69578.5|269
1684199700000|2023-05-16 01:15:00|69601|69581|69603.2|69593.2|69614.2|69601.5|69601|69581|274
1684200000000|2023-05-16 01:20:00|69603.6|69593.6|69615|69605|69616.6|69606.6|69597|69587|393
1684200300000|2023-05-16 01:25:00|69616.6|69606.6|69613.8|69603.8|69620.6|69610.6|69610.1|69600.1|306
1684200600000|2023-05-16 01:30:00|69613.7|69603.7|69645.1|69635.1|69660.4|69650.4|69612.2|69597.8|643
1684200900000|2023-05-16 01:35:00|69645.2|69635.2|69627.6|69617.6|69646.4|69636.4|69621.9|69611.9|589
1684201200000|2023-05-16 01:40:00|69627.7|69617.7|69639|69629|69642.7|69632.7|69627.7|69617.7|435
1684201500000|2023-05-16 01:45:00|69638.9|69628.9|69638.5|69628.5|69646.1|69636.1|69631.1|69621.1|396
1684201800000|2023-05-16 01:50:00|69638.7|69628.7|69644.4|69634.4|69646.4|69636.4|69637.8|69627.8|337
1684202100000|2023-05-16 01:55:00|69644.5|69634.5|69634.6|69614.6|69654.4|69644.4|69633.6|69613.6|430
1684202400000|2023-05-16 02:00:00|69634.5|69614.5|69702.5|69692.5|69725.3|69705.3|69634.5|69614.5|890
1684202700000|2023-05-16 02:05:00|69702.6|69692.6|69687.3|69677.3|69709.8|69696.7|69686.8|69676.8|522
1684203000000|2023-05-16 02:10:00|69687.4|69677.4|69712|69702|69715.7|69705.7|69686.4|69676.4|491
1684203300000|2023-05-16 02:15:00|69711.8|69701.8|69696.1|69686.1|69712.4|69702.4|69690.4|69680.4|456
1684203600000|2023-05-16 02:20:00|69696|69686|69674.2|69664.2|69696.1|69686.1|69670.6|69660.6|393
1684203900000|2023-05-16 02:25:00|69674.1|69664.1|69691.1|69681.1|69693.2|69683.2|69674.1|69664.1|409
1684204200000|2023-05-16 02:30:00|69690.8|69680.8|69671.1|69661.1|69692.2|69682.2|69670.9|69660.9|402
1684204500000|2023-05-16 02:35:00|69671|69661|69673.8|69663.8|69677.5|69667.5|69666.2|69656.2|328
1684204800000|2023-05-16 02:40:00|69673.7|69663.7|69663|69653|69673.7|69663.7|69659.4|69649.4|306
1684205100000|2023-05-16 02:45:00|69663.1|69653.1|69678.2|69668.2|69680.5|69670.5|69662.5|69652.5|330
1684205400000|2023-05-16 02:50:00|69678.3|69668.3|69673.2|69663.2|69678.6|69668.6|69670.3|69660.3|238
1684205700000|2023-05-16 02:55:00|69673.1|69663.1|69660.4|69650.4|69673.7|69663.7|69655.3|69645.3|435
1684206000000|2023-05-16 03:00:00|69660.5|69650.5|69655.8|69645.8|69666.3|69656.3|69654.1|69641.1|369
1684206300000|2023-05-16 03:05:00|69655.7|69645.7|69659|69649|69661.9|69651.9|69644.3|69631.7|415
1684206600000|2023-05-16 03:10:00|69658.9|69648.9|69670.2|69650.2|69672.2|69659.7|69658.8|69647.8|287
1684206900000|2023-05-16 03:15:00|69670.3|69650.3|69675.5|69665.5|69675.9|69665.9|69660.5|69650.3|281
1684207200000|2023-05-16 03:20:00|69675.4|69665.4|69684.9|69674.9|69689.7|69679.7|69674.8|69664.8|282
1684207500000|2023-05-16 03:25:00|69685|69675|69685|69675|69690.3|69680.3|69684.3|69674.3|300
1684207800000|2023-05-16 03:30:00|69685.1|69675.1|69679.8|69669.8|69685.4|69675.4|69675.6|69665.6|321
1684208100000|2023-05-16 03:35:00|69679.9|69669.9|69680.2|69670.2|69687.4|69677.4|69679.4|69669.4|147
1684208400000|2023-05-16 03:40:00|69680.1|69670.1|69670|69660|69680.1|69670.1|69669.8|69659.8|114
1684208700000|2023-05-16 03:45:00|69670.1|69660.1|69680.4|69670.4|69684|69674|69668.9|69658.9|205
1684209000000|2023-05-16 03:50:00|69680.3|69670.3|69687.9|69677.9|69690|69680|69680.2|69670.2|201
1684209300000|2023-05-16 03:55:00|69687.8|69677.8|69682.9|69672.9|69688.6|69678.6|69679.7|69669.7|251
1684209600000|2023-05-16 04:00:00|69682.8|69672.8|69684.3|69674.3|69684.6|69674.6|69681.4|69671.4|174
1684209900000|2023-05-16 04:05:00|69684.2|69674.2|69682|69672|69688.1|69678.1|69680|69670|155
1684210200000|2023-05-16 04:10:00|69682.3|69672.3|69689.2|69679.2|69689.7|69679.7|69681.6|69671.6|197
1684210500000|2023-05-16 04:15:00|69689.3|69679.3|69690.6|69680.6|69693.7|69683.7|69687.8|69677.8|224
1684210800000|2023-05-16 04:20:00|69690.5|69680.5|69691.1|69681.1|69691.4|69681.4|69689.8|69679.8|114
1684211100000|2023-05-16 04:25:00|69691.4|69681.4|69688.9|69678.9|69691.4|69681.4|69688.3|69678.3|131
1684211400000|2023-05-16 04:30:00|69689.5|69679.5|69690.9|69680.9|69691.4|69681.4|69688.5|69678.5|176
1684211700000|2023-05-16 04:35:00|69691|69681|69689.8|69679.8|69698.1|69688.1|69689.1|69679.1|151
1684212000000|2023-05-16 04:40:00|69689.9|69679.9|69687.2|69677.2|69690|69680|69683.6|69673.6|142
1684212300000|2023-05-16 04:45:00|69687.3|69677.3|69686.8|69676.8|69689.6|69679.6|69683.8|69673.8|130
1684212600000|2023-05-16 04:50:00|69686.9|69676.9|69686.4|69676.4|69689.3|69679.3|69685.3|69675.3|131
1684212900000|2023-05-16 04:55:00|69686.5|69676.5|69683.9|69673.9|69688.3|69678.3|69680.3|69670.3|107
1684213200000|2023-05-16 05:00:00|69683.8|69673.8|69684.8|69674.8|69690.5|69680.5|69681.9|69671.9|234
1684213500000|2023-05-16 05:05:00|69685|69675|69686.1|69676.1|69694.4|69684.4|69684.5|69674.5|235
1684213800000|2023-05-16 05:10:00|69686.2|69676.2|69690|69680|69692|69682|69686|69676|179
1684214100000|2023-05-16 05:15:00|69689.9|69679.9|69693.2|69683.2|69704|69694|69688.6|69678.6|287
1684214400000|2023-05-16 05:20:00|69693.3|69683.3|69698.5|69688.5|69703.2|69693.2|69687.4|69677.4|248
1684214700000|2023-05-16 05:25:00|69698.7|69688.7|69693.1|69683.1|69700.8|69690.8|69691.4|69681.4|282
1684215000000|2023-05-16 05:30:00|69693|69683|69715.1|69705.1|69715.1|69705.1|69692.3|69682.3|360
1684215300000|2023-05-16 05:35:00|69714.8|69704.8|69739.6|69729.6|69739.6|69729.6|69710.5|69700.5|439
1684215600000|2023-05-16 05:40:00|69740.1|69730.1|69728.1|69718.1|69744.9|69734.9|69727.8|69717.8|377
1684215900000|2023-05-16 05:45:00|69728.2|69718.2|69715.1|69705.1|69732|69722|69712.9|69702.9|327
1684216200000|2023-05-16 05:50:00|69714.7|69704.7|69728.8|69718.8|69736|69726|69714.5|69704.5|342
1684216500000|2023-05-16 05:55:00|69729|69719|69740.4|69730.4|69743.4|69733.4|69727.2|69717.2|403
1684216800000|2023-05-16 06:00:00|69739.8|69729.8|69756.1|69746.1|69756.8|69746.8|69731.6|69721.6|571
1684217100000|2023-05-16 06:05:00|69755.9|69745.9|69747.1|69737.1|69762.8|69752.8|69745.7|69735.7|640
1684217400000|2023-05-16 06:10:00|69747.2|69737.2|69758.1|69748.1|69758.2|69748.2|69743.6|69733.6|570
1684217700000|2023-05-16 06:15:00|69758.3|69748.3|69767.5|69757.5|69788.3|69778.3|69758|69748|596
1684218000000|2023-05-16 06:20:00|69766.4|69756.4|69765.1|69755.1|69769.6|69759.6|69755.7|69745.7|561
1684218300000|2023-05-16 06:25:00|69765.4|69755.4|69768.5|69758.5|69775|69765|69763.1|69753.1|558
1684218600000|2023-05-16 06:30:00|69767.7|69757.7|69759.8|69749.8|69767.7|69757.7|69753.2|69743.2|507
1684218900000|2023-05-16 06:35:00|69759.9|69749.9|69765.6|69755.6|69773.6|69763.6|69756.9|69746.9|560
1684219200000|2023-05-16 06:40:00|69765.3|69755.3|69747|69737|69767.9|69757.9|69746.5|69736.5|517
1684219500000|2023-05-16 06:45:00|69747.2|69737.2|69746.8|69736.8|69757.3|69747.3|69745.8|69735.8|527
1684219800000|2023-05-16 06:50:00|69746.9|69736.9|69738.4|69728.4|69748.1|69738.1|69737.9|69727.9|512
1684220100000|2023-05-16 06:55:00|69738.3|69728.3|69770.7|69760.7|69770.7|69760.7|69735.1|69725.1|632
1684220400000|2023-05-16 07:00:00|69770.8|69760.8|69758.4|69748.4|69773.7|69763.7|69753.9|69743.9|502
1684220700000|2023-05-16 07:05:00|69759.6|69749.6|69760|69750|69769.2|69759.2|69755|69745|500
1684221000000|2023-05-16 07:10:00|69760.1|69750.1|69760.6|69750.6|69763.2|69753.2|69751.4|69741.4|559
1684221300000|2023-05-16 07:15:00|69761.1|69751.1|69784.1|69774.1|69788.8|69778.8|69756.7|69746.7|507
1684221600000|2023-05-16 07:20:00|69784|69774|69777.2|69767.2|69790.7|69780.7|69775.7|69765.7|363
1684221900000|2023-05-16 07:25:00|69777.1|69767.1|69787.2|69777.2|69787.2|69777.2|69775.8|69765.8|439
1684222200000|2023-05-16 07:30:00|69789.8|69779.8|69774.4|69764.4|69801.7|69791.7|69772|69762|547
1684222500000|2023-05-16 07:35:00|69774.3|69764.3|69767.3|69757.3|69774.3|69764.3|69761.7|69751.7|473
1684222800000|2023-05-16 07:40:00|69767.2|69757.2|69772.2|69762.2|69774.2|69764.2|69767.1|69757.1|337
1684223100000|2023-05-16 07:45:00|69772.1|69762.1|69749.2|69739.2|69772.2|69762.2|69745|69735|422
1684223400000|2023-05-16 07:50:00|69749.1|69739.1|69725.9|69715.9|69749.1|69739.1|69720.3|69710.3|422
1684223700000|2023-05-16 07:55:00|69725.8|69715.8|69733.1|69723.1|69735.6|69725.6|69724.8|69714.8|420
1684224000000|2023-05-16 08:00:00|69732.7|69722.7|69741.7|69731.7|69742.4|69732.4|69728.5|69718.5|458
1684224300000|2023-05-16 08:05:00|69741.8|69731.8|69740.9|69730.9|69744.9|69734.9|69739.2|69729.2|358
1684224600000|2023-05-16 08:10:00|69741|69731|69740.2|69730.2|69745.3|69735.3|69738.5|69728.5|321
1684224900000|2023-05-16 08:15:00|69740.4|69730.4|69743.8|69733.8|69752|69742|69738.6|69728.6|390
1684225200000|2023-05-16 08:20:00|69743.9|69733.9|69756.1|69746.1|69758.9|69748.9|69740.3|69730.3|369
1684225500000|2023-05-16 08:25:00|69756.2|69746.2|69753.8|69743.8|69759.3|69749.3|69753.2|69743.2|394
1684225800000|2023-05-16 08:30:00|69753.7|69743.7|69756.1|69746.1|69756.3|69746.3|69744.5|69734.5|448
1684226100000|2023-05-16 08:35:00|69756|69746|69749.4|69739.4|69756.2|69746.2|69748.2|69738.2|425
1684226400000|2023-05-16 08:40:00|69749.5|69739.5|69770.8|69760.8|69772.9|69762.9|69746.5|69736.5|438
1684226700000|2023-05-16 08:45:00|69770.9|69760.9|69787.6|69777.6|69788.7|69778.7|69770.1|69760.1|387
1684227000000|2023-05-16 08:50:00|69787.5|69777.5|69789.7|69779.7|69790.6|69780.6|69782.6|69772.6|375
1684227300000|2023-05-16 08:55:00|69789.8|69779.8|69795.9|69785.9|69797.8|69787.8|69788|69778|382
1684227600000|2023-05-16 09:00:00|69796.2|69786.2|69808|69798|69815.9|69805.9|69796.2|69786.2|425
1684227900000|2023-05-16 09:05:00|69807.8|69797.8|69797.2|69787.2|69807.8|69797.8|69769.5|69759.5|484
1684228200000|2023-05-16 09:10:00|69797.4|69787.4|69795.7|69785.7|69797.9|69787.9|69791.8|69781.8|337
1684228500000|2023-05-16 09:15:00|69795.6|69785.6|69807.8|69797.8|69808.6|69798.6|69793|69783|392
1684228800000|2023-05-16 09:20:00|69808.6|69798.6|69791.5|69781.5|69808.6|69798.6|69789.5|69779.5|406
1684229100000|2023-05-16 09:25:00|69791.2|69781.2|69796.9|69786.9|69802.1|69792.1|69786.6|69776.6|409
1684229400000|2023-05-16 09:30:00|69796.6|69786.6|69786|69776|69796.7|69786.7|69783.9|69773.9|486
1684229700000|2023-05-16 09:35:00|69785.6|69775.6|69810.9|69800.9|69814.1|69804.1|69784.5|69774.5|371
1684230000000|2023-05-16 09:40:00|69810.8|69800.8|69809.1|69799.1|69812.2|69802.2|69802|69792|385
1684230300000|2023-05-16 09:45:00|69809.2|69799.2|69806.6|69796.6|69811.1|69801.1|69803.4|69793.4|328
1684230600000|2023-05-16 09:50:00|69806.4|69796.4|69810.6|69800.6|69813.4|69803.4|69805.2|69795.2|446
1684230900000|2023-05-16 09:55:00|69810.5|69800.5|69812.3|69802.3|69812.6|69802.6|69806.6|69796.6|329
1684231200000|2023-05-16 10:00:00|69812.4|69802.4|69802.9|69792.9|69812.7|69802.7|69801.6|69791.6|384
1684231500000|2023-05-16 10:05:00|69803.1|69793.1|69803|69793|69805.2|69795.2|69802.6|69792.6|264
1684231800000|2023-05-16 10:10:00|69802.9|69792.9|69793.7|69783.7|69803.4|69793.4|69790|69780|300
1684232100000|2023-05-16 10:15:00|69799.3|69789.3|69790.3|69780.3|69799.3|69789.3|69790.2|69780.2|310
1684232400000|2023-05-16 10:20:00|69790.2|69780.2|69778.4|69768.4|69790.3|69780.3|69771.2|69761.2|326
1684232700000|2023-05-16 10:25:00|69778.2|69768.2|69798|69788|69798.2|69788.2|69777.8|69767.8|428
1684233000000|2023-05-16 10:30:00|69798.1|69788.1|69784.6|69774.6|69798.9|69788.9|69784.4|69774.4|312
1684233300000|2023-05-16 10:35:00|69785.8|69775.8|69785.2|69775.2|69789.4|69779.4|69780.1|69770.1|345
1684233600000|2023-05-16 10:40:00|69785.1|69775.1|69789.2|69779.2|69792.4|69782.4|69785.1|69775.1|362
1684233900000|2023-05-16 10:45:00|69789.3|69779.3|69777.7|69767.7|69794.3|69784.3|69777.7|69767.7|293
1684234200000|2023-05-16 10:50:00|69777.6|69767.6|69775.4|69765.4|69781.4|69771.4|69775.1|69765.1|313
1684234500000|2023-05-16 10:55:00|69775.5|69765.5|69774.5|69764.5|69776.6|69766.6|69772.8|69762.8|332
1684234800000|2023-05-16 11:00:00|69774.4|69764.4|69762.5|69752.5|69775|69765|69759.7|69749.7|388
1684235100000|2023-05-16 11:05:00|69762.4|69752.4|69763.9|69753.9|69766.8|69756.8|69760.6|69750.6|303
1684235400000|2023-05-16 11:10:00|69764|69754|69769.6|69759.6|69770.7|69760.7|69760.2|69750.2|273
1684235700000|2023-05-16 11:15:00|69769.4|69759.4|69773.8|69763.8|69774.4|69764.4|69766.2|69756.2|353
1684236000000|2023-05-16 11:20:00|69773.7|69763.7|69763|69753|69773.9|69763.9|69762.3|69752.3|289
1684236300000|2023-05-16 11:25:00|69763.1|69753.1|69763.9|69753.9|69764.9|69754.9|69759|69749|197
1684236600000|2023-05-16 11:30:00|69765.5|69755.5|69781|69771|69782.2|69772.2|69765.5|69755.5|272
1684236900000|2023-05-16 11:35:00|69781.1|69771.1|69780.2|69770.2|69785.3|69775.3|69779.6|69769.6|221
1684237200000|2023-05-16 11:40:00|69780.1|69770.1|69781.7|69771.7|69782.2|69772.2|69777.1|69767.1|271
1684237500000|2023-05-16 11:45:00|69781.9|69771.9|69781.5|69771.5|69782.4|69772.4|69781.3|69771.3|243
1684237800000|2023-05-16 11:50:00|69781.6|69771.6|69782|69772|69784.6|69774.6|69780.2|69770.2|238
1684238100000|2023-05-16 11:55:00|69782.1|69772.1|69777.5|69767.5|69782.3|69772.3|69777.2|69767.2|186
1684238400000|2023-05-16 12:00:00|69777.7|69767.7|69786.6|69776.6|69787.4|69777.4|69774|69764|303
1684238700000|2023-05-16 12:05:00|69786.7|69776.7|69792.1|69782.1|69796.6|69786.6|69786.7|69776.7|303
1684239000000|2023-05-16 12:10:00|69792|69782|69798.3|69788.3|69804.8|69794.8|69789|69779|388
1684239300000|2023-05-16 12:15:00|69798.1|69788.1|69823.1|69813.1|69824.9|69814.9|69797.9|69787.9|410
1684239600000|2023-05-16 12:20:00|69823.4|69813.4|69845.7|69835.7|69849.7|69839.7|69822.3|69812.3|469
1684239900000|2023-05-16 12:25:00|69845.8|69835.8|69843.2|69823.2|69858.7|69843.1|69840.8|69820.8|418
1684240200000|2023-05-16 12:30:00|69843.4|69823.4|69881.3|69861.3|69882.5|69866.3|69818.3|69798.3|845
1684240500000|2023-05-16 12:35:00|69881.4|69861.4|69855.5|69845.5|69892.2|69882.2|69853.6|69843.6|699
1684240800000|2023-05-16 12:40:00|69854.4|69844.4|69846.1|69836.1|69869.5|69859.5|69844.2|69834.2|750
1684241100000|2023-05-16 12:45:00|69845.8|69835.8|69898.7|69878.7|69898.7|69884.5|69842.8|69832.8|697
1684241400000|2023-05-16 12:50:00|69898|69878|69884.7|69864.7|69910.9|69893.9|69881.9|69864.7|671
1684241700000|2023-05-16 12:55:00|69884.4|69864.4|69885.8|69875.8|69900.4|69886.1|69872.8|69862|637
1684242000000|2023-05-16 13:00:00|69885.9|69875.9|69891.7|69871.7|69891.7|69878.2|69871.7|69861.7|843
1684242300000|2023-05-16 13:05:00|69887.7|69877.7|69873.1|69863.1|69888.5|69878.5|69872.5|69862.5|740
1684242600000|2023-05-16 13:10:00|69873|69863|69859.5|69839.5|69877.4|69866.1|69847.4|69831.5|567
1684242900000|2023-05-16 13:15:00|69859.1|69839.1|69913.7|69903.7|69920.4|69904.1|69859|69839|717
1684243200000|2023-05-16 13:20:00|69913.9|69903.9|69905.8|69895.8|69913.9|69903.9|69894.8|69884.4|662
1684243500000|2023-05-16 13:25:00|69905.7|69895.7|69909.4|69899.4|69910.2|69900.2|69898.1|69888.1|428
1684243800000|2023-05-16 13:30:00|69909.5|69899.5|69871.6|69861.6|69909.6|69899.6|69868.5|69856.1|751
1684244100000|2023-05-16 13:35:00|69871.9|69861.9|69877.9|69867.9|69885.5|69875.5|69871.9|69861.9|675
1684244400000|2023-05-16 13:40:00|69877.8|69867.8|69864.7|69854.7|69884.9|69874.9|69863.7|69853.7|776
1684244700000|2023-05-16 13:45:00|69863.4|69853.4|69869.3|69859.3|69875.9|69865.9|69852.5|69842.5|719
1684245000000|2023-05-16 13:50:00|69869.7|69859.7|69897.2|69887.2|69903.7|69893.7|69869.3|69859.3|714
1684245300000|2023-05-16 13:55:00|69897.7|69887.7|69922.4|69912.4|69923.8|69913.8|69897.7|69887.7|570
1684245600000|2023-05-16 14:00:00|69922.5|69912.5|69926.2|69916.2|69935.3|69925.3|69920|69910|485
1684245900000|2023-05-16 14:05:00|69926.3|69916.3|69948.7|69938.7|69949.8|69939.8|69926.3|69916.3|644
1684246200000|2023-05-16 14:10:00|69948.5|69938.5|69949.4|69939.4|69954.9|69944.9|69942.4|69932.4|565
1684246500000|2023-05-16 14:15:00|69949.5|69939.5|69937.2|69927.2|69957.8|69947.8|69931.2|69921.2|647
1684246800000|2023-05-16 14:20:00|69936.7|69926.7|69941.9|69931.9|69952.8|69942.8|69935.6|69925.6|514
1684247100000|2023-05-16 14:25:00|69942|69932|69940.3|69930.3|69952|69942|69936.9|69926.9|422
1684247400000|2023-05-16 14:30:00|69940.5|69930.5|69944.9|69934.9|69945.9|69935.9|69927.1|69917.1|523
1684247700000|2023-05-16 14:35:00|69945|69935|69954.2|69944.2|69957.9|69947.9|69945|69935|437
1684248000000|2023-05-16 14:40:00|69954.1|69944.1|69956|69946|69963.5|69953.5|69949.7|69939.7|513
1684248300000|2023-05-16 14:45:00|69956.2|69946.2|69952.3|69942.3|69967.4|69957.4|69951.2|69941.2|558
1684248600000|2023-05-16 14:50:00|69952.2|69942.2|69938.2|69918.2|69952.4|69942.4|69927.8|69910.8|545
1684248900000|2023-05-16 14:55:00|69938.1|69918.1|69940.8|69930.8|69958.6|69948.6|69931.3|69918|505
1684249200000|2023-05-16 15:00:00|69940.9|69930.9|69959.8|69949.8|69961|69951|69940.5|69930.5|568
1684249500000|2023-05-16 15:05:00|69959.9|69949.9|69963.2|69953.2|69967.2|69957.2|69958.6|69948.6|538
1684249800000|2023-05-16 15:10:00|69964|69954|69958.8|69948.8|69968.1|69958.1|69958|69948|608
1684250100000|2023-05-16 15:15:00|69959|69949|69937|69927|69960.8|69950.8|69936.8|69926.8|482
1684250400000|2023-05-16 15:20:00|69936.9|69926.9|69936.4|69926.4|69945.1|69935.1|69936|69926|345
1684250700000|2023-05-16 15:25:00|69936.5|69926.5|69932.7|69922.7|69939.7|69929.7|69932.5|69922.5|224
1684251000000|2023-05-16 15:30:00|69932.8|69922.8|69950.9|69940.9|69954|69944|69930.6|69920.6|369
1684251300000|2023-05-16 15:35:00|69950.8|69940.8|69962.4|69952.4|69965|69955|69945.6|69935.6|384
1684251600000|2023-05-16 15:40:00|69962.3|69952.3|69961.9|69951.9|69965.2|69955.2|69955.6|69945.6|439
1684251900000|2023-05-16 15:45:00|69962.2|69952.2|69958.3|69948.3|69964.5|69954.5|69953.7|69943.7|541
1684252200000|2023-05-16 15:50:00|69958.4|69948.4|69955|69945|69958.7|69948.7|69942.9|69932.9|528
1684252500000|2023-05-16 15:55:00|69955.1|69945.1|69958.4|69948.4|69963|69953|69951.1|69941.1|358
1684252800000|2023-05-16 16:00:00|69958.2|69948.2|69961.4|69951.4|69963.7|69953.7|69953.3|69943.3|359
1684253100000|2023-05-16 16:05:00|69960.5|69950.5|69962.4|69952.4|69967.2|69954.1|69957.4|69943.4|328
1684253400000|2023-05-16 16:10:00|69962.5|69952.5|69960.1|69950.1|69966.2|69956.2|69958.6|69948.6|391
1684253700000|2023-05-16 16:15:00|69960.2|69950.2|69964.5|69954.5|69964.7|69954.7|69956.4|69946.4|294
1684254000000|2023-05-16 16:20:00|69964.4|69954.4|69962.1|69952.1|69969.4|69959.4|69958.3|69948.3|281
1684254300000|2023-05-16 16:25:00|69962|69952|69963.1|69953.1|69971.2|69961.2|69960.5|69950.5|294
1684254600000|2023-05-16 16:30:00|69963|69953|69962.3|69952.3|69970|69960|69962.2|69952.2|349
1684254900000|2023-05-16 16:35:00|69962.2|69952.2|69968.7|69958.7|69970.3|69960.3|69959.3|69949.3|263
1684255200000|2023-05-16 16:40:00|69968.4|69958.4|69971.9|69961.9|69972.3|69962.3|69965.6|69955.6|197
1684255500000|2023-05-16 16:45:00|69971.8|69961.8|69972.9|69962.9|69982.8|69972.8|69969.3|69959.3|306
1684255800000|2023-05-16 16:50:00|69973|69963|69981.2|69971.2|69982.5|69972.5|69972.8|69962.8|379
1684256100000|2023-05-16 16:55:00|69981.3|69971.3|69989.2|69979.2|69991.5|69981.5|69981.2|69971.2|374
1684256400000|2023-05-16 17:00:00|69988.9|69978.9|69976.5|69966.5|69990.2|69980.2|69972.8|69962.8|205
1684256700000|2023-05-16 17:05:00|69976.4|69966.4|69979.1|69969.1|69981.7|69971.7|69975.8|69965.8|217
1684257000000|2023-05-16 17:10:00|69979.2|69969.2|69982.8|69972.8|69988.4|69978.4|69979.2|69969.2|322
1684257300000|2023-05-16 17:15:00|69982.2|69972.2|69983.8|69973.8|69984.9|69974.9|69973.5|69963.5|352
1684257600000|2023-05-16 17:20:00|69983.7|69973.7|69980.2|69970.2|69983.7|69973.7|69974.1|69964.1|411
1684257900000|2023-05-16 17:25:00|69980.1|69970.1|69979.1|69969.1|69983|69973|69975.8|69965.8|360
1684258200000|2023-05-16 17:30:00|69979.2|69969.2|69981.3|69971.3|69991.7|69981.7|69978.2|69968.2|356
1684258500000|2023-05-16 17:35:00|69981.4|69971.4|69991.8|69981.8|69991.9|69981.9|69980.2|69970.2|275
1684258800000|2023-05-16 17:40:00|69991.6|69981.6|69993.8|69983.8|69995.3|69985.3|69991.3|69981.3|254
1684259100000|2023-05-16 17:45:00|69993.9|69983.9|69990.6|69980.6|69994.1|69984.1|69988.8|69978.8|247
1684259400000|2023-05-16 17:50:00|69990.5|69980.5|69987.6|69977.6|69990.7|69980.7|69984.6|69974.6|274
1684259700000|2023-05-16 17:55:00|69987.5|69977.5|69983|69973|69987.7|69977.7|69980.2|69970.2|229
1684260000000|2023-05-16 18:00:00|69983.1|69973.1|69989.5|69979.5|69989.6|69979.6|69982.3|69972.3|314
1684260300000|2023-05-16 18:05:00|69989.7|69979.7|69991.2|69981.2|69991.7|69981.7|69988.9|69978.9|238
1684260600000|2023-05-16 18:10:00|69991.1|69981.1|69990.9|69980.9|69992.8|69982.8|69989.7|69979.7|238
1684260900000|2023-05-16 18:15:00|69991|69981|69991.5|69981.5|69992.2|69982.2|69989.7|69979.7|208
1684261200000|2023-05-16 18:20:00|69991.4|69981.4|69983.8|69973.8|69991.5|69981.5|69979.1|69969.1|312
1684261500000|2023-05-16 18:25:00|69984|69974|69980.2|69970.2|69984.2|69974.2|69977.9|69967.9|337
1684261800000|2023-05-16 18:30:00|69980.3|69970.3|69980.8|69970.8|69984.4|69974.4|69980.2|69970.2|265
1684262100000|2023-05-16 18:35:00|69980.9|69970.9|69976.1|69966.1|69981.1|69971.1|69975.9|69965.9|138
1684262400000|2023-05-16 18:40:00|69976.2|69966.2|69973.2|69963.2|69979.1|69969.1|69971.8|69961.8|212
1684262700000|2023-05-16 18:45:00|69973.3|69963.3|69974.2|69964.2|69975.6|69965.6|69973|69963|175
1684263000000|2023-05-16 18:50:00|69974.1|69964.1|69978.7|69968.7|69980.2|69970.2|69973.8|69963.8|213
1684263300000|2023-05-16 18:55:00|69978.6|69968.6|69978.4|69968.4|69980.2|69970.2|69976.8|69966.8|187
1684263600000|2023-05-16 19:00:00|69978.5|69968.5|69978.9|69968.9|69979.8|69969.8|69977.1|69967.1|280
1684263900000|2023-05-16 19:05:00|69978.8|69968.8|69977.8|69967.8|69978.9|69968.9|69976.5|69966.5|216
1684264200000|2023-05-16 19:10:00|69977.7|69967.7|69980|69970|69980.1|69970.1|69977.6|69967.6|156
1684264500000|2023-05-16 19:15:00|69979.9|69969.9|69980.3|69970.3|69980.5|69970.5|69978.9|69968.9|116
1684264800000|2023-05-16 19:20:00|69980.4|69970.4|69981.7|69971.7|69983.5|69973.5|69980.4|69970.4|271
1684265100000|2023-05-16 19:25:00|69981.3|69971.3|69981.5|69971.5|69982.2|69972.2|69979.1|69969.1|290
1684265400000|2023-05-16 19:30:00|69981.6|69971.6|69979.5|69969.5|69982.4|69972.4|69978.5|69968.5|340
1684265700000|2023-05-16 19:35:00|69979.4|69969.4|69982.8|69972.8|69983.4|69973.4|69978.9|69968.9|303
1684266000000|2023-05-16 19:40:00|69982.9|69972.9|69983.4|69973.4|69987.5|69977.5|69982.9|69972.9|271
1684266300000|2023-05-16 19:45:00|69983.3|69973.3|69987.2|69977.2|69987.7|69977.7|69983.3|69973.3|346
1684266600000|2023-05-16 19:50:00|69987.3|69977.3|69990.6|69980.6|69996.1|69980.8|69987.1|69972.9|442
1684266900000|2023-05-16 19:55:00|69990.5|69980.5|69986.7|69976.7|69990.5|69980.5|69984.5|69974.5|402
1684267200000|2023-05-16 20:00:00|69986.9|69976.9|69991.8|69971.8|69992.3|69976.9|69986.7|69970.2|392
1684267500000|2023-05-16 20:05:00|69991.9|69971.9|69991.2|69971.2|69992.3|69972.3|69991|69971|309
1684267800000|2023-05-16 20:10:00|69991.3|69971.3|69990.5|69970.5|69991.3|69971.3|69989.7|69969.7|294
1684268100000|2023-05-16 20:15:00|69990.6|69970.6|69990.6|69970.6|69991.2|69971.2|69990|69970|324
1684268400000|2023-05-16 20:20:00|69990.7|69970.7|69998.6|69978.6|69998.7|69978.7|69990.4|69970.4|205
1684268700000|2023-05-16 20:25:00|69998.4|69978.4|69998.7|69978.7|69998.8|69983.8|69993.1|69978.4|53
1684269000000|2023-05-16 20:30:00|69998.8|69978.8|69994.3|69974.3|69999.2|69979.2|69994.3|69974.3|197
1684269300000|2023-05-16 20:35:00|69994.5|69974.5|69993.7|69973.7|69994.7|69974.7|69992.7|69972.7|172
1684269600000|2023-05-16 20:40:00|69993.8|69973.8|69996.9|69976.9|69997.3|69977.3|69993.7|69973.7|103
1684269900000|2023-05-16 20:45:00|69996.8|69976.8|69996.6|69976.6|69997.2|69977.2|69996.4|69976.4|95
1684270200000|2023-05-16 20:50:00|69996.7|69976.7|69996.8|69976.8|69997.2|69977.2|69996.6|69976.6|150
1684270500000|2023-05-16 20:55:00|69996.7|69976.7|70002.8|69969.3|70003|69977|69995.7|69969|89
1684270800000|2023-05-16 21:00:00|70002.6|69969.4|70009.2|69918.7|70023.4|69969.4|70002|69918.7|51
1684271100000|2023-05-16 21:05:00|70009.1|69918.6|70003.6|69924|70009.1|69929|70001|69918.5|28
1684271400000|2023-05-16 21:10:00|70004|69924.1|70001.7|69927.4|70004.8|69928.2|70001.7|69924|24
1684271700000|2023-05-16 21:15:00|70002.2|69928.2|70000.8|69924.7|70002.2|69928.2|70000.6|69921.5|51
1684272000000|2023-05-16 21:20:00|70000.9|69924.9|69998.6|69925.8|70003.1|69926.2|69998.6|69922.6|31
1684272300000|2023-05-16 21:25:00|69998.4|69925.9|69998.8|69924|70000.2|69926.1|69996.8|69923.9|30
1684272600000|2023-05-16 21:30:00|69998.9|69924.3|69999.1|69927.2|70008.6|69927.3|69997.8|69919.6|67
1684272900000|2023-05-16 21:35:00|70000.6|69928.6|69997.1|69940.7|70006.3|69942.3|69996.2|69925.9|102
1684273200000|2023-05-16 21:40:00|69997.2|69940.8|69996.4|69946.3|69997.2|69947.5|69990.7|69940.8|64
1684273500000|2023-05-16 21:45:00|69995.7|69946.7|69996.2|69947.1|70004.5|69948.4|69992.8|69943.6|48
1684273800000|2023-05-16 21:50:00|69996.3|69947|69997.4|69943.9|69997.5|69947.1|69995|69943.3|49
1684274100000|2023-05-16 21:55:00|69997.8|69943.8|69986.9|69952.4|70006.2|69952.8|69986.9|69939.4|29
1684274400000|2023-05-16 22:00:00|69994.1|69947.2|69994.7|69955.9|70002.7|69958.4|69994.1|69942.8|90
1684274700000|2023-05-16 22:05:00|69997.3|69953.7|69996.5|69957|69998.7|69968.9|69988.8|69952.4|67
1684275000000|2023-05-16 22:10:00|69996.3|69961.1|69996.7|69960.4|69999.9|69963.1|69993.2|69954.1|85
1684275300000|2023-05-16 22:15:00|69997.3|69957.9|69993.8|69973.8|69997.9|69973.8|69989.1|69957.3|84
1684275600000|2023-05-16 22:20:00|69993.9|69973.9|69999.8|69966.1|70002.8|69974.2|69990.7|69958.1|83
1684275900000|2023-05-16 22:25:00|69996.9|69964.5|70000.4|69962.2|70001.7|69966.1|69995.7|69962.1|36
1684276200000|2023-05-16 22:30:00|69997.2|69962.3|69997.5|69963.7|70004|69968.6|69996.2|69962.2|49
1684276500000|2023-05-16 22:35:00|70001|69968.7|70001.9|69963.2|70005.2|69975.9|69995.9|69962.8|46
1684276800000|2023-05-16 22:40:00|69999.4|69963.3|70000.5|69965.2|70005.4|69975.7|69995.7|69963.3|43
1684277100000|2023-05-16 22:45:00|69998.3|69965.1|69995.7|69975.7|70001.9|69975.7|69995.7|69964|27
1684277400000|2023-05-16 22:50:00|70001|69969|69999.6|69964.5|70002.2|69975.7|69995.7|69964.4|29
1684277700000|2023-05-16 22:55:00|69999|69964.8|69997.2|69965.9|70000|69975.6|69993.1|69964.8|96
1684278000000|2023-05-16 23:00:00|69990.3|69966.7|69998.1|69978.1|69998.8|69978.8|69988.3|69966.1|194
1684278300000|2023-05-16 23:05:00|69998.2|69978.2|69998.2|69978.2|69999|69979|69988.7|69968.7|180
1684278600000|2023-05-16 23:10:00|69998.1|69978.1|69995.7|69975.7|69999.1|69979.1|69987.4|69967.4|253
1684278900000|2023-05-16 23:15:00|69995.6|69975.6|69991|69971|69999.7|69979.7|69991|69971|203
1684279200000|2023-05-16 23:20:00|69991.1|69971.1|69994.6|69974.6|69994.8|69974.8|69983.7|69963.7|163
1684279500000|2023-05-16 23:25:00|69994.4|69974.4|69990|69970|69996.7|69976.7|69986.6|69966.6|244
1684279800000|2023-05-16 23:30:00|69990.1|69970.1|69992.1|69972.1|69994.5|69974.5|69988.5|69968.5|239
1684280100000|2023-05-16 23:35:00|69992.2|69972.2|69983.7|69963.7|69992.3|69972.3|69982.9|69962.9|220
1684280400000|2023-05-16 23:40:00|69983.8|69963.8|69987.4|69967.4|69987.8|69967.8|69982|69962|219
1684280700000|2023-05-16 23:45:00|69985.6|69965.6|69994.6|69974.6|69997.7|69977.7|69983.9|69963.9|216
1684281000000|2023-05-16 23:50:00|69995|69975|69996.3|69976.3|70000.1|69980.1|69994.9|69974.9|130
1684281300000|2023-05-16 23:55:00|69994.1|69974.1|69991.3|69971.3|69996.1|69976.1|69986.3|69966.3|259
1684281600000|2023-05-17 00:00:00|69991.7|69971.7|69974.8|69954.8|69991.7|69971.7|69963.4|69943.4|562
1684281900000|2023-05-17 00:05:00|69975.4|69955.4|69969.5|69949.5|69980.6|69967.1|69960.8|69940.8|575
1684282200000|2023-05-17 00:10:00|69969.4|69949.4|69965.6|69945.6|69969.4|69949.4|69961.2|69941.2|388
1684282500000|2023-05-17 00:15:00|69965.7|69945.7|69970.8|69950.8|69979.9|69959.9|69965.5|69945.5|328
1684282800000|2023-05-17 00:20:00|69970.9|69950.9|69967|69947|69978.4|69958.4|69966.7|69946.7|390
1684283100000|2023-05-17 00:25:00|69967.1|69947.1|69944.8|69924.8|69970.7|69950.7|69943.5|69923.5|441
1684283400000|2023-05-17 00:30:00|69945.5|69925.5|69966.2|69946.2|69967.8|69947.8|69944|69924|307
1684283700000|2023-05-17 00:35:00|69966.5|69946.5|69966.1|69946.1|69967.7|69947.7|69962.6|69942.6|251
1684284000000|2023-05-17 00:40:00|69966.2|69946.2|69964.8|69944.8|69967.5|69947.5|69963.6|69943.6|270
1684284300000|2023-05-17 00:45:00|69965.1|69945.1|69957.4|69937.4|69967.1|69947.1|69957|69937|291
1684284600000|2023-05-17 00:50:00|69957.3|69937.3|69944.1|69934.1|69958.8|69938.8|69941.5|69928.2|416
1684284900000|2023-05-17 00:55:00|69943.3|69933.3|69951.9|69931.9|69957.2|69943.1|69938.5|69925.7|435
1684285200000|2023-05-17 01:00:00|69951.7|69931.7|69955.1|69945.1|69960.6|69945.7|69931.4|69921.4|545
1684285500000|2023-05-17 01:05:00|69955|69945|69948.8|69938.8|69965.6|69950.6|69948.3|69936.8|497
1684285800000|2023-05-17 01:10:00|69948.7|69938.7|69954.4|69934.4|69954.4|69942.8|69943.2|69930|310
1684286100000|2023-05-17 01:15:00|69955.3|69935.3|69995.8|69985.8|70039.3|70019.3|69954|69934|751
1684286400000|2023-05-17 01:20:00|69995.7|69985.7|69983.2|69973.2|70001.8|69990.9|69967.9|69955.8|596
1684286700000|2023-05-17 01:25:00|69982.8|69972.8|69967.4|69957.4|69982.8|69972.8|69954.8|69944.3|474
1684287000000|2023-05-17 01:30:00|69967.5|69957.5|70017|69997|70026.7|70007.9|69964.4|69954.4|777
1684287300000|2023-05-17 01:35:00|70016.9|69996.9|70088.4|70068.4|70088.8|70071.1|70011.7|69991.8|776
1684287600000|2023-05-17 01:40:00|70088.3|70068.3|70079.4|70059.4|70104.9|70084.9|70060.3|70042.1|748
1684287900000|2023-05-17 01:45:00|70078.7|70058.7|70037.9|70017.9|70082.1|70062.1|70034.5|70016|740
1684288200000|2023-05-17 01:50:00|70037.8|70017.8|70022.6|70002.6|70042.2|70029|70017.5|69998.6|672
1684288500000|2023-05-17 01:55:00|70021.3|70001.3|70024.5|70004.5|70056.4|70036.6|70012.1|69995|667
1684288800000|2023-05-17 02:00:00|70024.3|70004.3|70042.5|70022.5|70047.6|70033.9|70023.5|70004|571
1684289100000|2023-05-17 02:05:00|70042.7|70022.7|70032.7|70022.7|70049.3|70034.8|70019.6|70007.1|526
1684289400000|2023-05-17 02:10:00|70032.8|70022.8|70023.1|70003.1|70043.1|70030.8|70014.4|70000.6|502
1684289700000|2023-05-17 02:15:00|70023|70003|70002|69982|70037.3|70020.8|70001.9|69981.9|460
1684290000000|2023-05-17 02:20:00|70001.9|69981.9|70008.1|69998.1|70017.6|70002.3|69992.6|69974.3|551
1684290300000|2023-05-17 02:25:00|70008.4|69998.4|70034.5|70014.5|70034.9|70014.9|70001.4|69989.2|414
1684290600000|2023-05-17 02:30:00|70034.4|70014.4|70035|70025|70043|70033|70021.7|70011.7|468
1684290900000|2023-05-17 02:35:00|70034.9|70024.9|70031.2|70021.2|70042|70030.5|70027.9|70014.2|424
1684291200000|2023-05-17 02:40:00|70031.1|70021.1|70016.4|70006.4|70037.6|70027.6|70014.9|70004.9|416
1684291500000|2023-05-17 02:45:00|70016.5|70006.5|70024.3|70014.3|70032.2|70022.2|69995.7|69985.7|531
1684291800000|2023-05-17 02:50:00|70024.2|70014.2|70004.7|69994.7|70028.8|70016.1|69998.4|69988.4|443
1684292100000|2023-05-17 02:55:00|70004.6|69994.6|70014.3|70004.3|70015.9|70005.9|70003.2|69993.2|335
1684292400000|2023-05-17 03:00:00|70015.5|70005.5|70031.6|70021.6|70037.6|70027.6|70012.7|70002.7|401
1684292700000|2023-05-17 03:05:00|70031.7|70021.7|70034.6|70024.6|70036.1|70026.1|70025|70011.1|331
1684293000000|2023-05-17 03:10:00|70034.7|70024.7|70055.1|70045.1|70106.3|70086.3|70034.7|70024.7|658
1684293300000|2023-05-17 03:15:00|70055|70045|70060.2|70040.2|70072.4|70057.6|70045.4|70035.4|440
1684293600000|2023-05-17 03:20:00|70060.3|70040.3|70056.4|70046.4|70064.5|70051.4|70049.7|70038.3|326
1684293900000|2023-05-17 03:25:00|70056.5|70046.5|70078|70058|70081.9|70070|70056.5|70046.5|342
1684294200000|2023-05-17 03:30:00|70077.9|70057.9|70055.2|70045.2|70078.1|70063.3|70055.2|70041.8|280
1684294500000|2023-05-17 03:35:00|70055.1|70045.1|70064.3|70054.3|70066.3|70056.3|70054|70044|204
1684294800000|2023-05-17 03:40:00|70064.2|70054.2|70062.6|70052.6|70065.6|70055.6|70058.9|70048.9|202
1684295100000|2023-05-17 03:45:00|70062.4|70052.4|70059|70049|70064.8|70054.8|70057|70041.8|177
1684295400000|2023-05-17 03:50:00|70059.1|70049.1|70079|70069|70079|70069|70055.5|70045.5|186
1684295700000|2023-05-17 03:55:00|70079.1|70069.1|70083.9|70073.9|70084.9|70074.9|70066.8|70052.7|464
1684296000000|2023-05-17 04:00:00|70083.7|70073.7|70098.5|70088.5|70101.9|70088.5|70078.7|70068.7|345
1684296300000|2023-05-17 04:05:00|70098.4|70088.4|70101.6|70091.6|70104.2|70092.6|70096.2|70083.8|195
1684296600000|2023-05-17 04:10:00|70101.3|70091.3|70104.7|70094.7|70105.9|70095.9|70092.5|70082.5|309
1684296900000|2023-05-17 04:15:00|70104.8|70094.8|70093.9|70083.9|70105.6|70095.6|70091.8|70081.8|264
1684297200000|2023-05-17 04:20:00|70094|70084|70081.2|70071.2|70096.8|70086.8|70078.2|70068.2|250
1684297500000|2023-05-17 04:25:00|70081.1|70071.1|70080.6|70070.6|70082.5|70072.5|70078.7|70068.7|224
1684297800000|2023-05-17 04:30:00|70080.7|70070.7|70082.8|70072.8|70089.1|70079.1|70078|70068|253
1684298100000|2023-05-17 04:35:00|70082.7|70072.7|70086.1|70076.1|70091.4|70081.4|70082.6|70067.5|220
1684298400000|2023-05-17 04:40:00|70086|70076|70083|70073|70086.4|70076.4|70077.2|70067.2|224
1684298700000|2023-05-17 04:45:00|70083.1|70073.1|70092.7|70082.7|70096.7|70086.7|70083.1|70073.1|269
1684299000000|2023-05-17 04:50:00|70092.6|70082.6|70099|70089|70110.9|70100.9|70092.5|70082.5|259
1684299300000|2023-05-17 04:55:00|70099.1|70089.1|70113.5|70103.5|70116|70106|70097.6|70087.6|261
1684299600000|2023-05-17 05:00:00|70113.6|70103.6|70123.1|70113.1|70131.1|70119.3|70113.6|70103.6|299
1684299900000|2023-05-17 05:05:00|70123|70113|70121.9|70111.9|70143|70133|70117|70105.9|423
1684300200000|2023-05-17 05:10:00|70122|70112|70133|70123|70136.2|70126.2|70121.4|70111.4|271
1684300500000|2023-05-17 05:15:00|70133.2|70123.2|70122.5|70112.5|70148.2|70138.2|70121.7|70111.7|357
1684300800000|2023-05-17 05:20:00|70122.4|70112.4|70154.5|70144.5|70156.8|70146.8|70121|70111|332
1684301100000|2023-05-17 05:25:00|70153.5|70143.5|70156|70146|70167|70157|70144.5|70134.5|461
1684301400000|2023-05-17 05:30:00|70155.9|70145.9|70128.3|70118.3|70159.2|70149.2|70114.8|70104.8|571
1684301700000|2023-05-17 05:35:00|70128.2|70118.2|70135|70125|70141.2|70131.2|70124.5|70114.5|331
1684302000000|2023-05-17 05:40:00|70134.9|70124.9|70117.7|70107.7|70139.7|70129.7|70114.8|70104.8|308
1684302300000|2023-05-17 05:45:00|70117.6|70107.6|70127.7|70117.7|70135.3|70125.3|70114.1|70104.1|370
1684302600000|2023-05-17 05:50:00|70127.6|70117.6|70122.7|70112.7|70130.5|70120.5|70114|70104|372
1684302900000|2023-05-17 05:55:00|70122.9|70112.9|70151.1|70141.1|70157.5|70147.5|70118.8|70108.8|495
1684303200000|2023-05-17 06:00:00|70150.8|70140.8|70145.1|70135.1|70164|70151.9|70137.4|70127.4|642
1684303500000|2023-05-17 06:05:00|70145.4|70135.4|70147.4|70137.4|70147.9|70137.9|70130.2|70120.2|569
1684303800000|2023-05-17 06:10:00|70147.3|70137.3|70119.5|70109.5|70147.7|70137.7|70119.1|70109.1|539
1684304100000|2023-05-17 06:15:00|70118.8|70108.8|70116.5|70106.5|70119.8|70109.8|70109.4|70099.4|461
1684304400000|2023-05-17 06:20:00|70116.6|70106.6|70110.8|70100.8|70120.8|70110.8|70109.4|70099.4|527
1684304700000|2023-05-17 06:25:00|70110.9|70100.9|70103.7|70093.7|70111|70101|70088.6|70078.6|550
1684305000000|2023-05-17 06:30:00|70103.8|70093.8|70102.4|70092.4|70116.9|70106.9|70099.8|70089.8|489
1684305300000|2023-05-17 06:35:00|70102.5|70092.5|70085.3|70075.3|70103.2|70093.2|70082.5|70072.5|493
1684305600000|2023-05-17 06:40:00|70085.4|70075.4|70116.9|70106.9|70119.9|70109.9|70083.6|70073.6|485
1684305900000|2023-05-17 06:45:00|70116.7|70106.7|70116.5|70106.5|70118.5|70108.5|70103.6|70093.6|391
1684306200000|2023-05-17 06:50:00|70116.4|70106.4|70109.3|70099.3|70117.7|70107.7|70105.3|70095.3|476
1684306500000|2023-05-17 06:55:00|70109.2|70099.2|70101.7|70091.7|70110.8|70100.8|70095.3|70085.3|562
1684306800000|2023-05-17 07:00:00|70101.6|70091.6|70094.2|70084.2|70103.5|70093.5|70088.2|70078.2|516
1684307100000|2023-05-17 07:05:00|70094.1|70084.1|70081.4|70071.4|70095.1|70085.1|70081.3|70071.3|416
1684307400000|2023-05-17 07:10:00|70081.2|70071.2|70086|70076|70088.8|70078.8|70064.9|70054.9|599
1684307700000|2023-05-17 07:15:00|70085.9|70075.9|70091.6|70081.6|70092.2|70082.2|70079.2|70069.2|507
1684308000000|2023-05-17 07:20:00|70091.5|70081.5|70113.4|70103.4|70114.1|70104.1|70090.6|70080.6|547
1684308300000|2023-05-17 07:25:00|70113.5|70103.5|70106.9|70096.9|70123|70113|70098.3|70088.3|591
1684308600000|2023-05-17 07:30:00|70107.5|70097.5|70110.8|70100.8|70117.5|70107.5|70104.3|70094.3|468
1684308900000|2023-05-17 07:35:00|70110.9|70100.9|70108.1|70098.1|70116.8|70106.8|70105.7|70095.7|512
1684309200000|2023-05-17 07:40:00|70108|70098|70138.5|70128.5|70143.1|70133.1|70107.6|70097.6|541
1684309500000|2023-05-17 07:45:00|70138.6|70128.6|70162.3|70152.3|70172.4|70162.4|70136.4|70126.4|501
1684309800000|2023-05-17 07:50:00|70162.4|70152.4|70149|70139|70174.4|70164.4|70147.3|70137.3|528
1684310100000|2023-05-17 07:55:00|70148.8|70138.8|70197.9|70177.9|70205.9|70195.9|70148.5|70138.5|575
1684310400000|2023-05-17 08:00:00|70194.9|70174.9|70156.1|70146.1|70195.7|70177.4|70152.3|70142.3|547
1684310700000|2023-05-17 08:05:00|70156|70146|70156.7|70146.7|70159.6|70149.6|70151.2|70141.2|526
1684311000000|2023-05-17 08:10:00|70158|70148|70169.4|70159.4|70187.2|70177.2|70158|70148|510
1684311300000|2023-05-17 08:15:00|70169.2|70159.2|70164.2|70154.2|70171|70161|70158.6|70148.6|502
1684311600000|2023-05-17 08:20:00|70164.4|70154.4|70152.6|70142.6|70176.5|70166.5|70151|70141|445
1684311900000|2023-05-17 08:25:00|70152.5|70142.5|70159.6|70149.6|70160.1|70150.1|70137.8|70127.8|547
1684312200000|2023-05-17 08:30:00|70159.8|70149.8|70169.2|70159.2|70170.6|70160.6|70151.8|70141.8|438
1684312500000|2023-05-17 08:35:00|70168.4|70158.4|70156.2|70146.2|70168.7|70158.7|70147.1|70137.1|554
1684312800000|2023-05-17 08:40:00|70156.1|70146.1|70155.5|70145.5|70168.2|70158.2|70152.3|70142.3|488
1684313100000|2023-05-17 08:45:00|70155.4|70145.4|70159.6|70149.6|70159.9|70149.9|70133.5|70123.5|590
1684313400000|2023-05-17 08:50:00|70159.7|70149.7|70181.8|70171.8|70187.4|70177.4|70155.5|70145.5|519
1684313700000|2023-05-17 08:55:00|70182.1|70172.1|70196.4|70186.4|70201.4|70191.4|70182.1|70172.1|441
1684314000000|2023-05-17 09:00:00|70196.3|70186.3|70191.9|70181.9|70204.8|70194.8|70190.2|70180.2|433
1684314300000|2023-05-17 09:05:00|70192|70182|70188.4|70178.4|70195.9|70185.9|70177.1|70167.1|472
1684314600000|2023-05-17 09:10:00|70189|70179|70229.5|70219.5|70233.9|70223.9|70189|70179|586
1684314900000|2023-05-17 09:15:00|70229.2|70219.2|70208.2|70198.2|70229.4|70219.4|70208.2|70198.2|519
1684315200000|2023-05-17 09:20:00|70208.1|70198.1|70196|70186|70208.5|70198.5|70192.9|70182.9|480
1684315500000|2023-05-17 09:25:00|70196.1|70186.1|70183.9|70173.9|70197.8|70187.8|70159|70149|519
1684315800000|2023-05-17 09:30:00|70184|70174|70152.2|70142.2|70187.7|70177.7|70150.4|70140.4|550
1684316100000|2023-05-17 09:35:00|70152.3|70142.3|70148.8|70138.8|70160.5|70150.5|70147|70137|384
1684316400000|2023-05-17 09:40:00|70148.9|70138.9|70143.3|70133.3|70151.7|70141.7|70136|70126|409
1684316700000|2023-05-17 09:45:00|70143.6|70133.6|70132.6|70122.6|70143.7|70133.7|70132.6|70122.6|401
1684317000000|2023-05-17 09:50:00|70132.8|70122.8|70124.9|70114.9|70140|70130|70124.5|70114.5|403
1684317300000|2023-05-17 09:55:00|70125|70115|70126.9|70116.9|70127.1|70117.1|70117.7|70107.7|282
1684317600000|2023-05-17 10:00:00|70127|70117|70123.9|70113.9|70138.2|70128.2|70122.2|70112.2|381
1684317900000|2023-05-17 10:05:00|70124|70114|70136.5|70126.5|70146|70136|70123.8|70113.8|329
1684318200000|2023-05-17 10:10:00|70136.6|70126.6|70121.4|70111.4|70141.9|70131.3|70118.3|70103|465
1684318500000|2023-05-17 10:15:00|70121.7|70111.7|70121.1|70111.1|70136.5|70120.6|70116.7|70106.7|411
1684318800000|2023-05-17 10:20:00|70121.2|70111.2|70136.8|70126.8|70140.6|70130.6|70120.5|70110.5|415
1684319100000|2023-05-17 10:25:00|70136.6|70126.6|70123.2|70113.2|70136.7|70126.7|70120.6|70110.6|424
1684319400000|2023-05-17 10:30:00|70123.1|70113.1|70126.4|70116.4|70126.8|70116.8|70117.4|70107.4|442
1684319700000|2023-05-17 10:35:00|70126.3|70116.3|70136.8|70126.8|70138.4|70128.4|70126.3|70116.3|408
1684320000000|2023-05-17 10:40:00|70136.9|70126.9|70126.6|70116.6|70139.6|70129.6|70126|70116|421
1684320300000|2023-05-17 10:45:00|70126.7|70116.7|70120.3|70110.3|70127.1|70117.1|70120.1|70110.1|336
1684320600000|2023-05-17 10:50:00|70120.4|70110.4|70129|70119|70129.7|70119.7|70120.1|70110.1|314
1684320900000|2023-05-17 10:55:00|70129.1|70119.1|70136.4|70126.4|70137.5|70127.5|70128.7|70118.7|300
1684321200000|2023-05-17 11:00:00|70136.3|70126.3|70148.8|70138.8|70151.3|70141.3|70130.7|70120.7|311
1684321500000|2023-05-17 11:05:00|70148.9|70138.9|70147.3|70137.3|70153.3|70143.3|70144.3|70134.3|416
1684321800000|2023-05-17 11:10:00|70147.2|70137.2|70144|70134|70152.6|70142.6|70142.1|70132.1|359
1684322100000|2023-05-17 11:15:00|70144.1|70134.1|70133.5|70123.5|70144.5|70134.5|70130|70120|353
1684322400000|2023-05-17 11:20:00|70132.8|70122.8|70133.1|70123.1|70136.8|70126.8|70129.7|70119.7|356
1684322700000|2023-05-17 11:25:00|70133.2|70123.2|70127|70117|70135|70125|70125.4|70115.4|385
1684323000000|2023-05-17 11:30:00|70127.1|70117.1|70141.4|70131.4|70142|70132|70126.6|70116.6|438
1684323300000|2023-05-17 11:35:00|70141.5|70131.5|70140.6|70130.6|70141.9|70131.9|70137.1|70127.1|325
1684323600000|2023-05-17 11:40:00|70140.5|70130.5|70138|70128|70141.7|70131.7|70137|70127|284
1684323900000|2023-05-17 11:45:00|70138.1|70128.1|70144.4|70134.4|70144.4|70134.4|70135.1|70125.1|368
1684324200000|2023-05-17 11:50:00|70143.9|70133.9|70132.4|70122.4|70143.9|70133.9|70129.5|70119.5|395
1684324500000|2023-05-17 11:55:00|70132.5|70122.5|70141|70131|70142.2|70132.2|70130.8|70120.8|305
1684324800000|2023-05-17 12:00:00|70141.1|70131.1|70142.7|70132.7|70150.1|70140.1|70139.9|70129.9|321
1684325100000|2023-05-17 12:05:00|70142.8|70132.8|70146.9|70136.9|70147.2|70137.2|70138.9|70128.9|315
1684325400000|2023-05-17 12:10:00|70146.8|70136.8|70162.6|70152.6|70163.9|70153.9|70145.7|70135.7|379
1684325700000|2023-05-17 12:15:00|70162.5|70152.5|70165.8|70155.8|70167.5|70157.5|70156.2|70146.2|350
1684326000000|2023-05-17 12:20:00|70165.9|70155.9|70158.2|70148.2|70165.9|70155.9|70155.6|70145.6|462
1684326300000|2023-05-17 12:25:00|70158.1|70148.1|70145.1|70125.1|70158.5|70148.5|70131|70117.4|440
1684326600000|2023-05-17 12:30:00|70145.2|70125.2|70169.6|70159.6|70173.8|70160.1|70137.3|70123.7|540
1684326900000|2023-05-17 12:35:00|70169.4|70159.4|70176.2|70166.2|70181.6|70171.6|70167|70157|558
1684327200000|2023-05-17 12:40:00|70176.3|70166.3|70174.3|70164.3|70177.3|70167.3|70166.8|70156.8|412
1684327500000|2023-05-17 12:45:00|70174.4|70164.4|70155.5|70145.5|70176.1|70166.1|70149.5|70139.5|496
1684327800000|2023-05-17 12:50:00|70155.4|70145.4|70130.7|70120.7|70156.5|70146.5|70130.7|70120.7|513
1684328100000|2023-05-17 12:55:00|70129.2|70119.2|70129.7|70119.7|70145.1|70135.1|70127.5|70117.5|456
1684328400000|2023-05-17 13:00:00|70129.8|70119.8|70109.9|70099.9|70129.8|70119.8|70093.1|70083.1|838
1684328700000|2023-05-17 13:05:00|70109.1|70099.1|70080.9|70070.9|70109.1|70099.1|70065|70055|787
1684329000000|2023-05-17 13:10:00|70081.7|70071.7|70095.9|70085.9|70101.2|70091.2|70073.1|70063.1|641
1684329300000|2023-05-17 13:15:00|70096.2|70086.2|70102.4|70092.4|70112.5|70102.5|70092.1|70082.1|600
1684329600000|2023-05-17 13:20:00|70102.5|70092.5|70089.5|70079.5|70107.1|70097.1|70080|70070|600
1684329900000|2023-05-17 13:25:00|70089.6|70079.6|70093.9|70083.9|70097.5|70087.5|70085.8|70075.8|571
1684330200000|2023-05-17 13:30:00|70092.8|70082.8|70108|70098|70114.1|70104.1|70088.2|70078.2|671
1684330500000|2023-05-17 13:35:00|70107|70097|70112.5|70102.5|70112.9|70102.9|70097.4|70087.4|560
1684330800000|2023-05-17 13:40:00|70112.4|70102.4|70116.3|70106.3|70120.3|70110.3|70107.2|70097.2|474
1684331100000|2023-05-17 13:45:00|70116|70106|70122.1|70112.1|70124.9|70114.9|70116|70106|475
1684331400000|2023-05-17 13:50:00|70121.9|70111.9|70113.6|70103.6|70123.3|70113.3|70106.1|70096.1|624
1684331700000|2023-05-17 13:55:00|70113.4|70103.4|70140.1|70130.1|70141.6|70131.6|70113.3|70103.3|658
1684332000000|2023-05-17 14:00:00|70140.2|70130.2|70132.7|70122.7|70151.4|70141.4|70129.6|70113.7|687
1684332300000|2023-05-17 14:05:00|70132.8|70122.8|70143.5|70133.5|70150|70138.6|70131.3|70121.3|647
1684332600000|2023-05-17 14:10:00|70143.4|70133.4|70123.7|70113.7|70144|70134|70121.3|70111.3|568
1684332900000|2023-05-17 14:15:00|70122.9|70112.9|70128.7|70118.7|70129.2|70119.2|70110.9|70100.9|682
1684333200000|2023-05-17 14:20:00|70128.8|70118.8|70115.2|70105.2|70128.9|70118.9|70107.5|70097.5|616
1684333500000|2023-05-17 14:25:00|70115.1|70105.1|70097.1|70087.1|70115.4|70105.4|70081.8|70067|638
1684333800000|2023-05-17 14:30:00|70096.3|70086.3|70094.8|70084.8|70107.3|70097.3|70092.8|70082.8|613
1684334100000|2023-05-17 14:35:00|70094.9|70084.9|70093.5|70073.5|70102.3|70092.3|70075.5|70065.5|628
1684334400000|2023-05-17 14:40:00|70094.3|70074.3|70092|70082|70101.2|70091.2|70084.9|70073.6|643
1684334700000|2023-05-17 14:45:00|70091.9|70081.9|70105.5|70095.5|70108.1|70098.1|70091.5|70081.5|501
1684335000000|2023-05-17 14:50:00|70105.7|70095.7|70106.4|70096.4|70109.9|70099.9|70098.5|70088.5|423
1684335300000|2023-05-17 14:55:00|70106.7|70096.7|70093.9|70083.9|70109.1|70099.1|70093.9|70083.9|403
1684335600000|2023-05-17 15:00:00|70093.8|70083.8|70110.9|70100.9|70113.7|70103.7|70089.4|70079.4|473
1684335900000|2023-05-17 15:05:00|70110.8|70100.8|70117.2|70107.2|70119.7|70109.7|70106.7|70096.7|414
1684336200000|2023-05-17 15:10:00|70117.3|70107.3|70110.5|70100.5|70117.5|70107.5|70109.3|70099.3|164
1684336500000|2023-05-17 15:15:00|70111.8|70101.8|70099.5|70089.5|70111.9|70101.9|70079.4|70069.4|591
1684336800000|2023-05-17 15:20:00|70099.4|70089.4|70095.4|70085.4|70119.4|70109.4|70095.4|70085.4|543
1684337100000|2023-05-17 15:25:00|70094.8|70084.8|70100.3|70090.3|70101.4|70091.4|70088.2|70078.2|473
1684337400000|2023-05-17 15:30:00|70099.9|70089.9|70105.4|70095.4|70112.4|70102.4|70096.4|70086.4|477
1684337700000|2023-05-17 15:35:00|70105.3|70095.3|70097.9|70087.9|70110.5|70100.5|70092.2|70082.2|443
1684338000000|2023-05-17 15:40:00|70097.8|70087.8|70088.8|70078.8|70104.5|70094.5|70087.7|70077.7|416
1684338300000|2023-05-17 15:45:00|70088.7|70078.7|70099.7|70089.7|70099.7|70089.7|70085.1|70075.1|454
1684338600000|2023-05-17 15:50:00|70099.6|70089.6|70100.9|70090.9|70101.9|70091.9|70094.5|70084.5|311
1684338900000|2023-05-17 15:55:00|70101.5|70091.5|70094.9|70084.9|70109.7|70099.7|70094.7|70078.4|377
1684339200000|2023-05-17 16:00:00|70093.5|70083.5|70094.3|70084.3|70101.4|70085.9|70089.5|70077.1|303
1684339500000|2023-05-17 16:05:00|70094.2|70084.2|70082.1|70072.1|70094.3|70084.3|70078.1|70064.5|315
1684339800000|2023-05-17 16:10:00|70082|70072|70081.4|70071.4|70088.5|70078.5|70076.6|70066.6|320
1684340100000|2023-05-17 16:15:00|70081.5|70071.5|70088.4|70078.4|70093.2|70083.2|70081|70071|275
1684340400000|2023-05-17 16:20:00|70087.9|70077.9|70091.9|70081.9|70102.8|70092.8|70087.4|70077.4|298
1684340700000|2023-05-17 16:25:00|70092|70082|70089.1|70079.1|70093.4|70083.4|70084.7|70074.7|232
1684341000000|2023-05-17 16:30:00|70089.2|70079.2|70094.5|70084.5|70101|70091|70085.7|70075.7|289
1684341300000|2023-05-17 16:35:00|70094.4|70084.4|70093.5|70083.5|70100.1|70090.1|70093.1|70083.1|172
1684341600000|2023-05-17 16:40:00|70093.4|70083.4|70074.1|70064.1|70093.9|70083.9|70072.6|70062.6|243
1684341900000|2023-05-17 16:45:00|70074.2|70064.2|70055.3|70045.3|70074.5|70064.5|70053.7|70043.7|408
1684342200000|2023-05-17 16:50:00|70055.1|70045.1|70036.8|70026.8|70055.2|70045.2|70035.8|70019.4|440
1684342500000|2023-05-17 16:55:00|70036.9|70026.9|70043.3|70033.3|70060.2|70044.5|70036|70018.6|474
1684342800000|2023-05-17 17:00:00|70043.2|70033.2|70041.9|70021.9|70043.2|70033.2|70027.7|70017.1|397
1684343100000|2023-05-17 17:05:00|70042.1|70022.1|70033.7|70023.7|70042.1|70028.7|70032.8|70022|238
1684343400000|2023-05-17 17:10:00|70033.8|70023.8|70037.3|70027.3|70041.2|70031.2|70032.2|70022.2|333
1684343700000|2023-05-17 17:15:00|70037.5|70027.5|70063|70053|70063.1|70053.1|70037.4|70027.4|362
1684344000000|2023-05-17 17:20:00|70055.4|70045.4|70046.7|70036.7|70058.5|70045.9|70043|70033|300
1684344300000|2023-05-17 17:25:00|70046.6|70036.6|70054.3|70044.3|70055.4|70045.4|70041.7|70031.7|275
1684344600000|2023-05-17 17:30:00|70054.2|70044.2|70042|70032|70054.2|70044.2|70037.2|70026.1|293
1684344900000|2023-05-17 17:35:00|70041.9|70031.9|70041.7|70031.7|70051|70037.3|70038.6|70026.9|256
1684345200000|2023-05-17 17:40:00|70041.8|70031.8|70045.7|70035.7|70048.2|70038.2|70040.8|70030.8|289
1684345500000|2023-05-17 17:45:00|70045.5|70035.5|70047.6|70037.6|70055.4|70045.4|70043.5|70033.5|296
1684345800000|2023-05-17 17:50:00|70047.7|70037.7|70049.4|70039.4|70054.5|70044.5|70046.6|70036.6|195
1684346100000|2023-05-17 17:55:00|70049.3|70039.3|70051.7|70041.7|70055.4|70045.4|70046.5|70036.5|264
1684346400000|2023-05-17 18:00:00|70051.6|70041.6|70053.7|70043.7|70054.1|70044.1|70049.5|70039.5|281
1684346700000|2023-05-17 18:05:00|70053.6|70043.6|70074.8|70054.8|70077.1|70060.7|70053.6|70043.6|306
1684347000000|2023-05-17 18:10:00|70074.7|70054.7|70074.6|70054.6|70074.8|70054.8|70069|70049|320
1684347300000|2023-05-17 18:15:00|70074.7|70054.7|70076.6|70056.6|70079.2|70059.2|70074.4|70054.4|319
1684347600000|2023-05-17 18:20:00|70076.7|70056.7|70076.3|70056.3|70077.1|70057.1|70072.4|70052.4|227
1684347900000|2023-05-17 18:25:00|70076.4|70056.4|70077|70067|70093.6|70074.5|70075.4|70056.3|406
1684348200000|2023-05-17 18:30:00|70077.1|70067.1|70084.6|70074.6|70084.7|70074.7|70068.9|70057.6|250
1684348500000|2023-05-17 18:35:00|70084.4|70074.4|70085.9|70075.9|70089.6|70076.8|70079.4|70066.7|335
1684348800000|2023-05-17 18:40:00|70086|70076|70088.1|70068.1|70089.3|70076.3|70080.6|70066.2|335
1684349100000|2023-05-17 18:45:00|70087.9|70067.9|70090.1|70070.1|70091.7|70071.7|70087.6|70067.6|471
1684349400000|2023-05-17 18:50:00|70090.2|70070.2|70090|70070|70096.5|70076.5|70087.9|70067.9|428
1684349700000|2023-05-17 18:55:00|70090.2|70070.2|70093.3|70083.3|70095.5|70085.5|70088.4|70070|412
1684350000000|2023-05-17 19:00:00|70093.1|70083.1|70087.2|70077.2|70095|70085|70082.8|70072.8|354
1684350300000|2023-05-17 19:05:00|70087.3|70077.3|70086.4|70066.4|70087.5|70077.5|70081.1|70065.9|280
1684350600000|2023-05-17 19:10:00|70086.3|70066.3|70081.2|70071.2|70088.2|70073.4|70080.6|70065.3|366
1684350900000|2023-05-17 19:15:00|70081.1|70071.1|70083.1|70073.1|70083.6|70073.6|70079.7|70069.7|423
1684351200000|2023-05-17 19:20:00|70083|70073|70099.4|70089.4|70103.8|70090.1|70082.7|70072.7|323
1684351500000|2023-05-17 19:25:00|70099.5|70089.5|70109.5|70099.5|70115.1|70103|70099.3|70086|365
1684351800000|2023-05-17 19:30:00|70109.3|70099.3|70121.3|70101.3|70122|70102|70109|70099|343
1684352100000|2023-05-17 19:35:00|70121.1|70101.1|70114.2|70104.2|70121.1|70105|70113.9|70098.6|305
1684352400000|2023-05-17 19:40:00|70114.3|70104.3|70115.1|70105.1|70117|70107|70114.3|70104.3|403
1684352700000|2023-05-17 19:45:00|70115.2|70105.2|70116.6|70096.6|70116.8|70106.8|70111.2|70096.5|347
1684353000000|2023-05-17 19:50:00|70116.5|70096.5|70115.4|70095.4|70116.7|70101.1|70108.5|70093|400
1684353300000|2023-05-17 19:55:00|70115.7|70095.7|70119.3|70109.3|70125.3|70109.7|70111.6|70095.3|427
1684353600000|2023-05-17 20:00:00|70119.4|70109.4|70123|70103|70125.2|70109.6|70119.4|70101.9|422
1684353900000|2023-05-17 20:05:00|70122.9|70102.9|70118.4|70098.4|70123.5|70103.5|70118.4|70098.4|393
1684354200000|2023-05-17 20:10:00|70117.9|70097.9|70111.9|70091.9|70118.9|70098.9|70110.8|70090.8|408
1684354500000|2023-05-17 20:15:00|70111.8|70091.8|70110.3|70090.3|70112.2|70092.2|70107.8|70087.8|359
1684354800000|2023-05-17 20:20:00|70109.8|70089.8|70108.3|70088.3|70110.6|70090.6|70107|70087|189
1684355100000|2023-05-17 20:25:00|70107.9|70087.9|70114.1|70094.1|70114.4|70094.4|70106.8|70086.8|190
1684355400000|2023-05-17 20:30:00|70114.2|70094.2|70115.3|70095.3|70116|70096|70113.9|70093.9|108
1684355700000|2023-05-17 20:35:00|70115.2|70095.2|70115.4|70095.4|70116|70096|70115|70095|62
1684356000000|2023-05-17 20:40:00|70115.5|70095.5|70114.5|70094.5|70119.8|70099.8|70114|70094|76
1684356300000|2023-05-17 20:45:00|70114.7|70094.7|70114.2|70094.2|70115.1|70095.1|70112.9|70092.9|54
1684356600000|2023-05-17 20:50:00|70114.1|70094.1|70114.6|70094.6|70115.1|70095.1|70113.2|70093.2|72
1684356900000|2023-05-17 20:55:00|70114.8|70094.8|70138|70039.5|70138|70100|70114.8|70039.5|246
1684357200000|2023-05-17 21:00:00|70142.5|70033|70134.4|70037.3|70151.5|70041.4|70134.2|70029.8|73
1684357500000|2023-05-17 21:05:00|70131.9|70028.4|70122.6|70036.3|70131.9|70036.4|70122.4|70028.4|42
1684357800000|2023-05-17 21:10:00|70123.8|70036|70133.5|70034.6|70133.5|70043.3|70115.5|70033.2|24
1684358100000|2023-05-17 21:15:00|70133.7|70034.4|70132.8|70036.6|70136|70036.7|70132.7|70032.9|31
1684358400000|2023-05-17 21:20:00|70132.7|70036.5|70132|70037|70132.8|70039.6|70130.2|70036.5|15
1684358700000|2023-05-17 21:25:00|70131.9|70036.9|70134.1|70035.6|70134.2|70037.3|70131.4|70035.6|15
1684359000000|2023-05-17 21:30:00|70134.2|70035.5|70135.7|70032.7|70136.5|70037.1|70131.5|70032.5|105
1684359300000|2023-05-17 21:35:00|70135.6|70032.6|70131.7|70038.4|70135.9|70038.4|70131.6|70032.5|62
1684359600000|2023-05-17 21:40:00|70131.8|70038.3|70129.8|70040.3|70133.3|70040.4|70129.6|70036.8|85
1684359900000|2023-05-17 21:45:00|70129.9|70040.2|70130.2|70040.2|70131|70040.7|70129.9|70039.9|76
1684360200000|2023-05-17 21:50:00|70130|70040.4|70130.5|70039.8|70130.7|70040.5|70129.7|70039.6|83
1684360500000|2023-05-17 21:55:00|70130.6|70039.7|70118.5|70052|70130.8|70052.9|70117.5|70039.3|36
1684360800000|2023-05-17 22:00:00|70118.4|70052.1|70114.3|70047.9|70134.9|70052.1|70114.3|70033.1|245
1684361100000|2023-05-17 22:05:00|70121.2|70047.8|70132.3|70066|70133.9|70067.9|70112.6|70043.8|299
1684361400000|2023-05-17 22:10:00|70132.4|70066.1|70132.3|70074.3|70148|70077.1|70118.9|70061.6|324
1684361700000|2023-05-17 22:15:00|70137.2|70069.6|70130.9|70068.7|70138.7|70070.6|70130.9|70065.7|113
1684362000000|2023-05-17 22:20:00|70135.1|70065.2|70120.9|70065.4|70138.4|70073.5|70120.5|70062.5|63
1684362300000|2023-05-17 22:25:00|70120.3|70065.3|70118.5|70067|70120.7|70071.3|70114.8|70065.2|50
1684362600000|2023-05-17 22:30:00|70119|70066.9|70116|70069.8|70121.2|70070.1|70114.8|70064.6|26
1684362900000|2023-05-17 22:35:00|70118.9|70067.1|70119|70068|70120.5|70069.6|70114.5|70064.1|72
1684363200000|2023-05-17 22:40:00|70118.9|70067.9|70117.5|70067.9|70121.4|70070.4|70115.2|70064.7|79
1684363500000|2023-05-17 22:45:00|70117.6|70067.8|70119.5|70066.7|70119.7|70070.4|70114.9|70066.6|45
1684363800000|2023-05-17 22:50:00|70119.4|70067.8|70118.1|70068.6|70121.5|70071.2|70115|70065.3|97
1684364100000|2023-05-17 22:55:00|70117.6|70069|70115.9|70077.2|70117.8|70078.4|70113.3|70068.8|123
1684364400000|2023-05-17 23:00:00|70115.5|70075.3|70112.7|70092.7|70115.5|70094.9|70104.8|70073.9|259
1684364700000|2023-05-17 23:05:00|70112.8|70092.8|70112.8|70092.8|70119.7|70095.6|70111.5|70087.7|139
1684365000000|2023-05-17 23:10:00|70113.1|70093.1|70111.6|70091.6|70118.3|70094.7|70111.6|70087.3|68
1684365300000|2023-05-17 23:15:00|70111.9|70091.9|70112.7|70092.7|70117.6|70092.8|70104.8|70084.8|142
1684365600000|2023-05-17 23:20:00|70113.6|70093.6|70120|70100|70120.5|70100.5|70103.2|70080.6|154
1684365900000|2023-05-17 23:25:00|70119.9|70099.9|70124.4|70104.4|70125.4|70105.4|70114.6|70094.6|209
1684366200000|2023-05-17 23:30:00|70137.1|70117.1|70149.6|70129.6|70150.7|70130.7|70135.2|70115.2|278
1684366500000|2023-05-17 23:35:00|70149.5|70129.5|70149.2|70129.2|70149.8|70129.8|70147.9|70127.9|139
1684366800000|2023-05-17 23:40:00|70149.3|70129.3|70148.8|70128.8|70149.9|70129.9|70148.4|70128.4|102
1684367100000|2023-05-17 23:45:00|70148.6|70128.6|70130.5|70110.5|70148.9|70128.9|70129.6|70109.6|268
1684367400000|2023-05-17 23:50:00|70132.4|70112.4|70129|70109|70134.2|70113.2|70123.3|70096.4|854
1684367700000|2023-05-17 23:55:00|70128.9|70108.9|70139.3|70119.3|70141.1|70121.1|70127.5|70107.5|533
1684368000000|2023-05-18 00:00:00|70141.2|70121.2|70128.9|70108.9|70145.6|70125.6|70125.9|70105.9|469
1684368300000|2023-05-18 00:05:00|70129|70109|70143.3|70123.3|70146.4|70126.4|70124.1|70104.1|408
1684368600000|2023-05-18 00:10:00|70143.4|70123.4|70143.4|70123.4|70144.5|70124.5|70139.8|70119.8|326
1684368900000|2023-05-18 00:15:00|70143.6|70123.6|70163.5|70143.5|70163.8|70143.8|70143.5|70123.5|150
1684369200000|2023-05-18 00:20:00|70163.6|70143.6|70157.5|70137.5|70166.3|70146.3|70157.3|70137.3|205
1684369500000|2023-05-18 00:25:00|70157.4|70137.4|70166.1|70146.1|70167.4|70147.4|70152|70132|250
1684369800000|2023-05-18 00:30:00|70166.3|70146.3|70174.9|70154.9|70185|70165|70163.7|70143.7|379
1684370100000|2023-05-18 00:35:00|70175.1|70155.1|70167.5|70147.5|70187.1|70167.1|70167.1|70147.1|353
1684370400000|2023-05-18 00:40:00|70167.6|70147.6|70145.3|70125.3|70169.5|70154.7|70144.5|70124.5|413
1684370700000|2023-05-18 00:45:00|70145.5|70125.5|70135|70115|70147.1|70127.1|70130.2|70110.2|374
1684371000000|2023-05-18 00:50:00|70135.1|70115.1|70143.7|70133.7|70148.7|70135.6|70127.3|70112.4|374
1684371300000|2023-05-18 00:55:00|70143.6|70133.6|70142.6|70122.6|70145.6|70133.6|70129.9|70119.7|349
1684371600000|2023-05-18 01:00:00|70142.8|70122.8|70156.8|70146.8|70161.3|70151.3|70142.6|70122.6|436
1684371900000|2023-05-18 01:05:00|70159.4|70149.4|70151.6|70141.6|70162.9|70152.4|70138.9|70118.9|441
1684372200000|2023-05-18 01:10:00|70151.5|70141.5|70189.4|70169.4|70203.5|70188.3|70149.3|70133.6|500
1684372500000|2023-05-18 01:15:00|70189.5|70169.5|70152.3|70142.3|70194.6|70174.6|70151.3|70131.3|677
1684372800000|2023-05-18 01:20:00|70150.1|70140.1|70101.6|70091.6|70150.7|70140.7|70101.4|70091.4|567
1684373100000|2023-05-18 01:25:00|70101.7|70091.7|70106.9|70086.9|70115.7|70095.7|70087.1|70067.1|500
1684373400000|2023-05-18 01:30:00|70106.8|70086.8|70177.7|70157.7|70186.6|70166.6|70104.5|70084.5|900
1684373700000|2023-05-18 01:35:00|70179|70159|70188.9|70168.9|70192.9|70174.4|70147.6|70127.6|799
1684374000000|2023-05-18 01:40:00|70189|70169|70179|70159|70199.5|70186.4|70173.8|70153.8|678
1684374300000|2023-05-18 01:45:00|70178.8|70158.8|70134.8|70124.8|70178.8|70158.8|70133.9|70123.9|671
1684374600000|2023-05-18 01:50:00|70134.7|70124.7|70167.8|70157.8|70177.7|70163.5|70134.7|70123.4|550
1684374900000|2023-05-18 01:55:00|70167.9|70157.9|70141.4|70131.4|70173.6|70163.6|70139.9|70129.9|646
1684375200000|2023-05-18 02:00:00|70141.3|70131.3|70149.2|70139.2|70155.7|70145.7|70136.3|70126.3|617
1684375500000|2023-05-18 02:05:00|70149.3|70139.3|70160.1|70150.1|70174.9|70162.3|70147.5|70137.5|413
1684375800000|2023-05-18 02:10:00|70160|70150|70147.1|70137.1|70163.9|70153.9|70146.6|70134.5|519
1684376100000|2023-05-18 02:15:00|70142.7|70132.7|70143.9|70133.9|70157.1|70147.1|70142.5|70132.5|325
1684376400000|2023-05-18 02:20:00|70144|70134|70143.6|70133.6|70152.1|70142.1|70126.3|70116.3|383
1684376700000|2023-05-18 02:25:00|70143.7|70133.7|70158.3|70148.3|70163.2|70153.2|70142.1|70132.1|274
1684377000000|2023-05-18 02:30:00|70158.2|70148.2|70168.7|70158.7|70174.3|70164.3|70152.5|70142.5|338
1684377300000|2023-05-18 02:35:00|70168.8|70158.8|70165|70155|70172.6|70162.6|70160|70150|356
1684377600000|2023-05-18 02:40:00|70164.5|70154.5|70155.7|70145.7|70167.9|70157.9|70154.8|70144.8|288
1684377900000|2023-05-18 02:45:00|70155.6|70145.6|70153.5|70143.5|70160.9|70150.9|70146.3|70136.3|337
1684378200000|2023-05-18 02:50:00|70153.4|70143.4|70115|70105|70155.6|70145.6|70109.9|70099.9|339
1684378500000|2023-05-18 02:55:00|70116.5|70106.5|70127.3|70117.3|70131.5|70121.5|70107.2|70097.2|510
1684378800000|2023-05-18 03:00:00|70127.2|70117.2|70141.7|70131.7|70141.7|70131.7|70122.1|70112.1|461
1684379100000|2023-05-18 03:05:00|70141.8|70131.8|70138.5|70128.5|70148.3|70138.3|70135|70125|493
1684379400000|2023-05-18 03:10:00|70138.7|70128.7|70157|70147|70162.5|70152.5|70134.4|70124.4|379
1684379700000|2023-05-18 03:15:00|70156.9|70146.9|70159.7|70149.7|70185.9|70175.9|70155.1|70145.1|509
1684380000000|2023-05-18 03:20:00|70159.6|70149.6|70153.6|70143.6|70177|70167|70153.4|70143.4|486
1684380300000|2023-05-18 03:25:00|70152.6|70142.6|70166|70156|70172.8|70162.8|70152.2|70142.2|326
1684380600000|2023-05-18 03:30:00|70166.3|70156.3|70163.1|70153.1|70166.3|70156.3|70153.7|70143.7|301
1684380900000|2023-05-18 03:35:00|70162.9|70152.9|70180.8|70170.8|70190|70180|70157.4|70147.4|328
1684381200000|2023-05-18 03:40:00|70180.9|70170.9|70196|70186|70196.7|70186.7|70170.4|70156.9|383
1684381500000|2023-05-18 03:45:00|70196.2|70186.2|70221.7|70211.7|70232.9|70222.9|70193.6|70183.6|476
1684381800000|2023-05-18 03:50:00|70221.6|70211.6|70210.6|70200.6|70235|70222.1|70200.4|70190.4|448
1684382100000|2023-05-18 03:55:00|70210.7|70200.7|70208.5|70198.5|70213.9|70203.9|70201.1|70191.1|318
1684382400000|2023-05-18 04:00:00|70208.4|70198.4|70263.1|70243.1|70263.4|70247.6|70202.4|70192.4|446
1684382700000|2023-05-18 04:05:00|70263|70243|70263.1|70253.1|70282|70264.7|70262.8|70243|420
1684383000000|2023-05-18 04:10:00|70263.2|70253.2|70262|70252|70274.3|70264.3|70257.3|70246.9|346
1684383300000|2023-05-18 04:15:00|70262.1|70252.1|70253.4|70243.4|70262.6|70252.6|70245.1|70225.4|294
1684383600000|2023-05-18 04:20:00|70253.5|70243.5|70260.6|70240.6|70276.3|70262.7|70253.2|70239.1|392
1684383900000|2023-05-18 04:25:00|70261.7|70241.7|70253.4|70243.4|70262.8|70244.5|70239.5|70225.5|426
1684384200000|2023-05-18 04:30:00|70253.5|70243.5|70257.4|70247.4|70264.4|70248.6|70250.5|70237.5|312
1684384500000|2023-05-18 04:35:00|70257.3|70247.3|70269.7|70249.7|70271.6|70259.6|70256.7|70245.5|393
1684384800000|2023-05-18 04:40:00|70269.6|70249.6|70288.4|70268.4|70288.6|70273|70264.3|70248.5|399
1684385100000|2023-05-18 04:45:00|70288.3|70268.3|70277.3|70267.3|70295.7|70282.4|70277.3|70267.3|296
1684385400000|2023-05-18 04:50:00|70277.6|70267.6|70268.9|70258.9|70281.9|70271.9|70262.9|70249.2|331
1684385700000|2023-05-18 04:55:00|70268.8|70258.8|70283.8|70273.8|70286.6|70275|70268.8|70256.8|288
1684386000000|2023-05-18 05:00:00|70283.9|70273.9|70291.9|70271.9|70292.6|70277.4|70276.5|70262.2|412
1684386300000|2023-05-18 05:05:00|70292|70272|70316.7|70306.7|70330.9|70310.9|70284.6|70269.8|373
1684386600000|2023-05-18 05:10:00|70317.3|70307.3|70315|70305|70337.4|70323.3|70311.3|70299.9|550
1684386900000|2023-05-18 05:15:00|70315.1|70305.1|70323.8|70313.8|70327.1|70317.1|70315|70305|317
1684387200000|2023-05-18 05:20:00|70323.3|70313.3|70333.5|70323.5|70334.4|70324.4|70315.8|70305.8|384
1684387500000|2023-05-18 05:25:00|70333.7|70323.7|70300.7|70290.7|70337.5|70327.5|70300.7|70290.7|450
1684387800000|2023-05-18 05:30:00|70300.9|70290.9|70298.9|70288.9|70302.8|70292.8|70287.2|70277.2|540
1684388100000|2023-05-18 05:35:00|70298.8|70288.8|70315.5|70305.5|70325.2|70315.2|70291|70281|503
1684388400000|2023-05-18 05:40:00|70315.6|70305.6|70329.3|70319.3|70336.5|70326.5|70312.8|70302.5|465
1684388700000|2023-05-18 05:45:00|70329.2|70319.2|70336.2|70326.2|70336.3|70326.3|70323.2|70313.2|509
1684389000000|2023-05-18 05:50:00|70336.6|70326.6|70325.6|70315.6|70341.4|70327.5|70320.4|70310.4|517
1684389300000|2023-05-18 05:55:00|70326.2|70316.2|70339.2|70329.2|70341.6|70331.6|70310.6|70300.6|540
1684389600000|2023-05-18 06:00:00|70338.7|70328.7|70324.8|70314.8|70338.9|70328.9|70318|70308|608
1684389900000|2023-05-18 06:05:00|70324.9|70314.9|70318.3|70298.3|70331.3|70316.7|70307.1|70296.1|500
1684390200000|2023-05-18 06:10:00|70317.7|70297.7|70323|70313|70339.6|70329.6|70312.1|70297.7|617
1684390500000|2023-05-18 06:15:00|70322.7|70312.7|70313.6|70303.6|70329.4|70319.4|70313.2|70303.2|436
1684390800000|2023-05-18 06:20:00|70312.5|70302.5|70297.8|70287.8|70319.4|70309.4|70282|70267.1|623
1684391100000|2023-05-18 06:25:00|70297.4|70287.4|70301|70291|70318.1|70307|70294.7|70284.7|507
1684391400000|2023-05-18 06:30:00|70300.9|70290.9|70305|70295|70308.8|70298.8|70298.9|70288.9|479
1684391700000|2023-05-18 06:35:00|70305.1|70295.1|70301.6|70291.6|70314.4|70304.4|70301.3|70291.3|405
1684392000000|2023-05-18 06:40:00|70301.2|70291.2|70300.8|70290.8|70307.1|70297.1|70297.3|70287.3|397
1684392300000|2023-05-18 06:45:00|70300.7|70290.7|70310.8|70300.8|70311|70301|70298.8|70288.8|378
1684392600000|2023-05-18 06:50:00|70310.9|70300.9|70339.1|70329.1|70339.1|70329.1|70310.3|70300.3|477
1684392900000|2023-05-18 06:55:00|70338.9|70328.9|70342.1|70332.1|70355.4|70345.4|70338|70328|544
1684393200000|2023-05-18 07:00:00|70342|70332|70360|70350|70361.4|70351.4|70338.9|70328.9|517
1684393500000|2023-05-18 07:05:00|70359.9|70349.9|70354.4|70344.4|70360.1|70350.1|70351.6|70341.6|309
1684393800000|2023-05-18 07:10:00|70354.5|70344.5|70372.9|70362.9|70374.1|70364.1|70343|70333|440
1684394100000|2023-05-18 07:15:00|70372.7|70362.7|70395|70385|70398.5|70388.5|70371.6|70361.6|511
1684394400000|2023-05-18 07:20:00|70395.1|70385.1|70403.5|70393.5|70412.3|70402.3|70394.9|70384.9|473
1684394700000|2023-05-18 07:25:00|70403.6|70393.6|70399.9|70389.9|70414.6|70404.6|70396.1|70386.1|481
1684395000000|2023-05-18 07:30:00|70399.8|70389.8|70381.4|70371.4|70400.6|70390.6|70377.4|70367.4|463
1684395300000|2023-05-18 07:35:00|70381.3|70371.3|70383.3|70373.3|70407|70397|70381.3|70371.3|524
1684395600000|2023-05-18 07:40:00|70383|70373|70373.7|70363.7|70383.3|70373.3|70367|70357|477
1684395900000|2023-05-18 07:45:00|70374.8|70364.8|70379.5|70369.5|70379.7|70369.7|70360.8|70350.8|440
1684396200000|2023-05-18 07:50:00|70379.4|70369.4|70422.2|70412.2|70423.5|70413.5|70364.1|70354.1|523
1684396500000|2023-05-18 07:55:00|70422.1|70412.1|70441.7|70431.7|70465.3|70455.3|70422.1|70412.1|704
1684396800000|2023-05-18 08:00:00|70441.9|70431.9|70433.8|70413.8|70461.9|70448.7|70424.6|70411.7|541
1684397100000|2023-05-18 08:05:00|70434.2|70414.2|70436.2|70426.2|70436.6|70426.2|70409|70399|615
1684397400000|2023-05-18 08:10:00|70436.9|70426.9|70457.3|70447.3|70458.6|70448.6|70435.9|70425.9|622
1684397700000|2023-05-18 08:15:00|70457.5|70447.5|70470.1|70460.1|70488.8|70468.8|70457.4|70445.1|621
1684398000000|2023-05-18 08:20:00|70470.2|70460.2|70457.7|70447.7|70485.2|70469.2|70441.2|70431.2|596
1684398300000|2023-05-18 08:25:00|70457.8|70447.8|70478.8|70468.8|70487.9|70477.9|70453.7|70443.7|593
1684398600000|2023-05-18 08:30:00|70479.6|70469.6|70470.2|70460.2|70481.5|70471.5|70463.9|70453.9|535
1684398900000|2023-05-18 08:35:00|70470.3|70460.3|70443|70433|70470.3|70460.3|70439.2|70429.2|419
1684399200000|2023-05-18 08:40:00|70443.5|70433.5|70432.7|70422.7|70444.6|70434.6|70425.6|70415.6|289
1684399500000|2023-05-18 08:45:00|70432.9|70422.9|70437.3|70427.3|70437.4|70427.4|70429.2|70419.2|335
1684399800000|2023-05-18 08:50:00|70437.2|70427.2|70452.4|70442.4|70452.5|70442.5|70437.1|70427.1|388
1684400100000|2023-05-18 08:55:00|70452.6|70442.6|70472.4|70462.4|70472.9|70462.9|70451.8|70441.8|454
1684400400000|2023-05-18 09:00:00|70472.3|70462.3|70501.4|70491.4|70526.2|70511.8|70472|70462|488
1684400700000|2023-05-18 09:05:00|70500.9|70490.9|70485.9|70475.9|70506.7|70496.7|70482.8|70472.8|448
1684401000000|2023-05-18 09:10:00|70486.1|70476.1|70530.7|70520.7|70538.1|70522.5|70482.1|70472.1|477
1684401300000|2023-05-18 09:15:00|70531.9|70521.9|70541|70531|70558.1|70542.2|70528.2|70515.4|575
1684401600000|2023-05-18 09:20:00|70541.1|70531.1|70550.4|70540.4|70560.6|70550.6|70533.8|70523.8|545
1684401900000|2023-05-18 09:25:00|70550.5|70540.5|70573.8|70563.8|70586.3|70571.1|70548.9|70538.9|582
1684402200000|2023-05-18 09:30:00|70574.6|70564.6|70534.2|70524.2|70576.8|70566.8|70532.3|70521|546
1684402500000|2023-05-18 09:35:00|70534.1|70524.1|70528.5|70518.5|70535.6|70525.6|70513.8|70502.7|596
1684402800000|2023-05-18 09:40:00|70528.6|70518.6|70506.6|70496.6|70534.5|70524.5|70502.5|70492.5|533
1684403100000|2023-05-18 09:45:00|70506.4|70496.4|70497.3|70487.3|70519.1|70507.6|70485|70470.1|628
1684403400000|2023-05-18 09:50:00|70497.4|70487.4|70492.6|70482.6|70501.5|70491.5|70486.4|70476.4|515
1684403700000|2023-05-18 09:55:00|70492.9|70482.9|70505.3|70485.3|70506|70493.3|70492.4|70482.4|425
1684404000000|2023-05-18 10:00:00|70505.2|70485.2|70462.8|70442.8|70505.2|70485.8|70462.6|70442.6|425
1684404300000|2023-05-18 10:05:00|70462.9|70442.9|70478.1|70458.1|70480.6|70465.2|70456.3|70439.2|381
1684404600000|2023-05-18 10:10:00|70476.4|70456.4|70462|70452|70477.3|70467.3|70461.1|70451.1|417
1684404900000|2023-05-18 10:15:00|70462.1|70452.1|70458|70448|70471.2|70461.2|70453.5|70443.5|466
1684405200000|2023-05-18 10:20:00|70458.1|70448.1|70452.9|70442.9|70473.2|70463.2|70447.5|70437.5|475
1684405500000|2023-05-18 10:25:00|70453|70443|70476.6|70466.6|70481.2|70471.2|70442.9|70432.9|478
1684405800000|2023-05-18 10:30:00|70476.4|70466.4|70469.4|70459.4|70481.5|70471.5|70469.4|70459.4|409
1684406100000|2023-05-18 10:35:00|70469.3|70459.3|70478.7|70468.7|70480.8|70470.8|70469.1|70459.1|277
1684406400000|2023-05-18 10:40:00|70478.8|70468.8|70482|70472|70484.8|70474.8|70477.4|70467.4|308
1684406700000|2023-05-18 10:45:00|70482.2|70472.2|70466|70456|70482.2|70472.2|70462.6|70452.6|286
1684407000000|2023-05-18 10:50:00|70466.1|70456.1|70461|70451|70481|70464.6|70455.6|70441.9|458
1684407300000|2023-05-18 10:55:00|70460.9|70450.9|70472.9|70462.9|70477.4|70463.1|70460.9|70450.9|320
1684407600000|2023-05-18 11:00:00|70473|70463|70483.8|70463.8|70483.9|70469.6|70469.5|70454.9|241
1684407900000|2023-05-18 11:05:00|70483.9|70463.9|70478.8|70468.8|70486.4|70476.4|70478.4|70460.8|273
1684408200000|2023-05-18 11:10:00|70478.9|70468.9|70469.3|70459.3|70479.9|70469.9|70460.1|70450.1|348
1684408500000|2023-05-18 11:15:00|70469.4|70459.4|70481.5|70471.5|70482.4|70472.4|70465.4|70452.9|295
1684408800000|2023-05-18 11:20:00|70481.2|70471.2|70483.9|70463.9|70491.5|70476.9|70478.8|70458.8|364
1684409100000|2023-05-18 11:25:00|70483.8|70463.8|70488.9|70478.9|70506.4|70496.4|70480|70463.8|473
1684409400000|2023-05-18 11:30:00|70488.8|70478.8|70487.7|70467.7|70512.9|70498.2|70483.6|70467.2|505
1684409700000|2023-05-18 11:35:00|70482.7|70472.7|70432|70412|70482.7|70472.7|70422.1|70411.1|541
1684410000000|2023-05-18 11:40:00|70432.2|70412.2|70420.8|70410.8|70436.4|70419.8|70418.2|70404.2|387
1684410300000|2023-05-18 11:45:00|70420.9|70410.9|70426.1|70406.1|70430.8|70415.9|70416.8|70403.4|382
1684410600000|2023-05-18 11:50:00|70426|70406|70426.7|70416.7|70430.8|70420.6|70421.3|70405.6|387
1684410900000|2023-05-18 11:55:00|70426.6|70416.6|70437.8|70427.8|70445.7|70430.9|70425.4|70415.4|414
1684411200000|2023-05-18 12:00:00|70437.7|70427.7|70426.9|70416.9|70438.4|70428.4|70426.1|70416.1|401
1684411500000|2023-05-18 12:05:00|70426.8|70416.8|70420.6|70410.6|70427.9|70417.9|70417.9|70407.9|421
1684411800000|2023-05-18 12:10:00|70420.7|70410.7|70423.3|70413.3|70428.6|70418.6|70418.3|70408.3|471
1684412100000|2023-05-18 12:15:00|70423.4|70413.4|70439.7|70429.7|70443.2|70433.2|70422.4|70412.4|456
1684412400000|2023-05-18 12:20:00|70439.8|70429.8|70453.1|70433.1|70458.1|70447.8|70428|70418|415
1684412700000|2023-05-18 12:25:00|70452.7|70432.7|70446.2|70426.2|70455.2|70443.5|70441.2|70425.3|445
1684413000000|2023-05-18 12:30:00|70446.3|70426.3|70548.3|70528.3|70551.5|70531.5|70446.3|70426.3|850
1684413300000|2023-05-18 12:35:00|70548|70528|70545.1|70525.1|70552|70532|70497.6|70477.6|751
1684413600000|2023-05-18 12:40:00|70545|70525|70508.1|70488.1|70547.8|70527.8|70497.4|70477.4|707
1684413900000|2023-05-18 12:45:00|70507.9|70487.9|70539.6|70529.6|70539.7|70529.7|70487.2|70475.6|630
1684414200000|2023-05-18 12:50:00|70539.7|70529.7|70540|70530|70569.9|70559.9|70529.5|70519.5|790
1684414500000|2023-05-18 12:55:00|70540.4|70530.4|70554.4|70544.4|70581.8|70567.3|70540.3|70530.3|735
1684414800000|2023-05-18 13:00:00|70554.3|70544.3|70556.2|70546.2|70571.8|70561.8|70531.9|70511.9|825
1684415100000|2023-05-18 13:05:00|70556.5|70546.5|70518.5|70508.5|70561.7|70551.7|70517.2|70507.2|771
1684415400000|2023-05-18 13:10:00|70516.3|70506.3|70536|70526|70538|70526|70512.9|70499.2|679
1684415700000|2023-05-18 13:15:00|70536.7|70526.7|70553.2|70543.2|70553.2|70543.2|70524.9|70514.9|736
1684416000000|2023-05-18 13:20:00|70553.3|70543.3|70543.4|70533.4|70557.2|70547.2|70532.9|70519.7|637
1684416300000|2023-05-18 13:25:00|70543.5|70533.5|70560.2|70540.2|70560.2|70545.5|70538.5|70528.5|531
1684416600000|2023-05-18 13:30:00|70559.8|70539.8|70575.9|70565.9|70577.8|70567.8|70555.1|70539.8|666
1684416900000|2023-05-18 13:35:00|70575.8|70565.8|70573.6|70563.6|70581.3|70571.3|70568.3|70558.3|727
1684417200000|2023-05-18 13:40:00|70574.1|70564.1|70581.2|70571.2|70581.3|70571.3|70568.3|70558.3|628
1684417500000|2023-05-18 13:45:00|70581.3|70571.3|70590.9|70580.9|70591.7|70581.7|70580.1|70570.1|539
1684417800000|2023-05-18 13:50:00|70591.3|70581.3|70603.6|70593.6|70612.5|70598.3|70579.4|70569.4|615
1684418100000|2023-05-18 13:55:00|70603.8|70593.8|70602.7|70582.7|70614.7|70604.7|70596.4|70578.8|504
1684418400000|2023-05-18 14:00:00|70602.2|70582.2|70601.4|70591.4|70604.6|70592.2|70585.7|70575.7|565
1684418700000|2023-05-18 14:05:00|70601.5|70591.5|70574.3|70564.3|70602.4|70592.4|70563.6|70551.3|624
1684419000000|2023-05-18 14:10:00|70574.1|70564.1|70558|70548|70578.2|70568.2|70556.5|70541.8|449
1684419300000|2023-05-18 14:15:00|70557.9|70547.9|70562|70552|70562|70552|70544.7|70534.7|501
1684419600000|2023-05-18 14:20:00|70561.8|70551.8|70554.8|70544.8|70564.9|70554.9|70551.9|70541.9|626
1684419900000|2023-05-18 14:25:00|70554.9|70544.9|70544.1|70534.1|70560.7|70550.7|70543|70533|525
1684420200000|2023-05-18 14:30:00|70544.2|70534.2|70529.8|70519.8|70544.2|70534.2|70519.8|70506.3|465
1684420500000|2023-05-18 14:35:00|70527.4|70517.4|70538.9|70528.9|70542.3|70532.3|70522|70512|639
1684420800000|2023-05-18 14:40:00|70539|70529|70545|70535|70559.2|70546|70538.4|70528.1|548
1684421100000|2023-05-18 14:45:00|70544.9|70534.9|70560.8|70550.8|70567.1|70557.1|70541.5|70531.5|703
1684421400000|2023-05-18 14:50:00|70561.1|70551.1|70557.3|70547.3|70566.7|70556.7|70556|70546|618
1684421700000|2023-05-18 14:55:00|70557.1|70547.1|70562.2|70552.2|70562.4|70552.4|70553|70543|535
1684422000000|2023-05-18 15:00:00|70561.9|70551.9|70562.9|70552.9|70564.6|70554.6|70551.5|70541.5|504
1684422300000|2023-05-18 15:05:00|70563.1|70553.1|70575.2|70565.2|70575.6|70565.6|70559.7|70549.7|454
1684422600000|2023-05-18 15:10:00|70575.3|70565.3|70589.3|70579.3|70597.6|70587.6|70570.7|70560.7|490
1684422900000|2023-05-18 15:15:00|70589.2|70579.2|70590.6|70580.6|70595|70585|70587.4|70577.4|350
1684423200000|2023-05-18 15:20:00|70590.7|70580.7|70583.5|70573.5|70594.7|70584.7|70573.6|70553.6|466
1684423500000|2023-05-18 15:25:00|70582.7|70572.7|70549.2|70529.2|70585.4|70575.4|70549|70529.2|524
1684423800000|2023-05-18 15:30:00|70549.4|70529.4|70556.1|70546.1|70562.4|70546.8|70543.3|70529.4|480
1684424100000|2023-05-18 15:35:00|70555.9|70545.9|70540.3|70530.3|70558.4|70548.4|70535.8|70523.2|383
1684424400000|2023-05-18 15:40:00|70540.2|70530.2|70526.5|70516.5|70540.4|70530.4|70522.6|70504.1|426
1684424700000|2023-05-18 15:45:00|70526.4|70516.4|70490.1|70470.1|70527.6|70517.6|70488.5|70468.5|564
1684425000000|2023-05-18 15:50:00|70489.9|70469.9|70486.2|70476.2|70497.9|70477.9|70484.3|70464.3|616
1684425300000|2023-05-18 15:55:00|70486.1|70476.1|70489.5|70479.5|70497.2|70484.9|70478.3|70461.9|531
1684425600000|2023-05-18 16:00:00|70488.2|70478.2|70467|70447|70488.2|70478.2|70462.1|70446.1|514
1684425900000|2023-05-18 16:05:00|70466.9|70446.9|70487.4|70477.4|70489.8|70477.7|70466.6|70446.6|413
1684426200000|2023-05-18 16:10:00|70487.3|70477.3|70526.6|70506.6|70535|70519.4|70484.7|70474.7|552
1684426500000|2023-05-18 16:15:00|70526.7|70506.7|70542.9|70522.9|70544.8|70524.8|70513.5|70502.9|430
1684426800000|2023-05-18 16:20:00|70542.8|70522.8|70555|70535|70556.8|70537.2|70537.8|70517.8|413
1684427100000|2023-05-18 16:25:00|70555.1|70535.1|70549.8|70539.8|70558.1|70548.1|70548.4|70535.1|369
1684427400000|2023-05-18 16:30:00|70549.7|70539.7|70556.2|70546.2|70557.8|70546.2|70547.4|70535.3|351
1684427700000|2023-05-18 16:35:00|70556.1|70546.1|70554.1|70544.1|70563.1|70553.1|70552.9|70542.9|441
1684428000000|2023-05-18 16:40:00|70554|70544|70552.7|70542.7|70559.6|70549.6|70549|70539|341
1684428300000|2023-05-18 16:45:00|70552.1|70542.1|70544.8|70534.8|70552.5|70542.5|70535|70525|348
1684428600000|2023-05-18 16:50:00|70544.9|70534.9|70534.7|70524.7|70546.2|70536.2|70533.1|70523.1|322
1684428900000|2023-05-18 16:55:00|70534.6|70524.6|70541.5|70531.5|70541.5|70531.5|70529.4|70519.4|340
1684429200000|2023-05-18 17:00:00|70541.7|70531.7|70537|70527|70542.4|70532.4|70533.3|70523.3|382
1684429500000|2023-05-18 17:05:00|70536.9|70526.9|70529.6|70519.6|70537.3|70526.9|70529.5|70513.9|287
1684429800000|2023-05-18 17:10:00|70529.7|70519.7|70529.7|70519.7|70531.1|70521.1|70527.4|70517.4|332
1684430100000|2023-05-18 17:15:00|70529.8|70519.8|70527.1|70517.1|70530|70520|70526.6|70516.6|279
1684430400000|2023-05-18 17:20:00|70527|70517|70521.1|70511.1|70527.6|70517.6|70520.3|70510.3|218
1684430700000|2023-05-18 17:25:00|70521.3|70511.3|70519.1|70509.1|70524.2|70514.2|70512.9|70502.9|346
1684431000000|2023-05-18 17:30:00|70519|70509|70527.2|70517.2|70531.5|70521.5|70514.4|70504.4|260
1684431300000|2023-05-18 17:35:00|70527.1|70517.1|70538.6|70528.6|70541|70531|70526.9|70516.9|162
1684431600000|2023-05-18 17:40:00|70538.7|70528.7|70528.6|70518.6|70539.1|70529.1|70526.9|70516.9|183
1684431900000|2023-05-18 17:45:00|70528.7|70518.7|70537.8|70527.8|70537.9|70527.9|70526.4|70516.4|206
1684432200000|2023-05-18 17:50:00|70537.9|70527.9|70551.9|70541.9|70552.1|70542.1|70537.8|70527.8|200
1684432500000|2023-05-18 17:55:00|70551.8|70541.8|70546.2|70536.2|70556.3|70546.3|70545.9|70535.9|316
1684432800000|2023-05-18 18:00:00|70546.9|70536.9|70526.7|70516.7|70547.4|70537.4|70526.6|70516.6|322
1684433100000|2023-05-18 18:05:00|70526.6|70516.6|70535.1|70525.1|70540.3|70525.4|70522.4|70512|319
1684433400000|2023-05-18 18:10:00|70535|70525|70537.2|70527.2|70539.7|70529.7|70534.3|70524.3|283
1684433700000|2023-05-18 18:15:00|70537.1|70527.1|70538.5|70528.5|70541.5|70531.5|70536.2|70526.2|263
1684434000000|2023-05-18 18:20:00|70538.6|70528.6|70532.7|70522.7|70538.7|70528.7|70530.4|70520.4|302
1684434300000|2023-05-18 18:25:00|70532.8|70522.8|70520.6|70510.6|70532.8|70522.8|70518.9|70506.5|232
1684434600000|2023-05-18 18:30:00|70520.7|70510.7|70523.9|70513.9|70523.9|70513.9|70519.3|70509.3|179
1684434900000|2023-05-18 18:35:00|70524.2|70514.2|70529.4|70519.4|70534.6|70519.5|70520.2|70510.2|346
1684435200000|2023-05-18 18:40:00|70529.3|70519.3|70531.8|70521.8|70538.9|70528.4|70528.7|70518.6|236
1684435500000|2023-05-18 18:45:00|70531.7|70521.7|70529.6|70519.6|70543.9|70533.9|70529.3|70519.3|290
1684435800000|2023-05-18 18:50:00|70529.5|70519.5|70530.3|70520.3|70530.8|70520.8|70519|70509|292
1684436100000|2023-05-18 18:55:00|70530.4|70520.4|70533.8|70523.8|70536.9|70526.9|70523.8|70513.8|453
1684436400000|2023-05-18 19:00:00|70534|70524|70535.2|70525.2|70535.9|70525.9|70529.2|70515.1|427
1684436700000|2023-05-18 19:05:00|70535|70525|70533|70523|70537.9|70527.9|70532.6|70522.6|276
1684437000000|2023-05-18 19:10:00|70533.1|70523.1|70526.5|70516.5|70533.1|70523.1|70523.1|70503.2|296
1684437300000|2023-05-18 19:15:00|70527.2|70517.2|70528.5|70508.5|70528.7|70517.7|70517.9|70507.9|333
1684437600000|2023-05-18 19:20:00|70528.6|70508.6|70534.3|70514.3|70537.9|70520|70522.9|70502.9|374
1684437900000|2023-05-18 19:25:00|70534.4|70514.4|70526.3|70516.3|70534.7|70521.9|70525.3|70512.7|306
1684438200000|2023-05-18 19:30:00|70526.2|70516.2|70526.4|70516.4|70528.1|70518.1|70525.9|70515.9|427
1684438500000|2023-05-18 19:35:00|70526.5|70516.5|70525|70515|70530.8|70516.5|70524.5|70510.1|431
1684438800000|2023-05-18 19:40:00|70524.9|70514.9|70535.9|70515.9|70538|70518|70524.8|70511.4|419
1684439100000|2023-05-18 19:45:00|70536|70516|70536.3|70516.3|70537|70517|70535.5|70515.5|372
1684439400000|2023-05-18 19:50:00|70536.2|70516.2|70526.9|70506.9|70536.5|70516.5|70526.7|70506.7|397
1684439700000|2023-05-18 19:55:00|70526.8|70506.8|70504.9|70494.9|70527.1|70508.2|70504.9|70492|374
1684440000000|2023-05-18 20:00:00|70504.8|70494.8|70513.9|70493.9|70514.6|70495|70503.8|70483.8|454
1684440300000|2023-05-18 20:05:00|70513.8|70493.8|70514.1|70494.1|70515.2|70495.2|70513.7|70493.7|297
1684440600000|2023-05-18 20:10:00|70514.2|70494.2|70512.7|70492.7|70514.4|70494.4|70512.3|70492.3|232
1684440900000|2023-05-18 20:15:00|70512.8|70492.8|70512.7|70492.7|70513|70493|70512.2|70492.2|162
1684441200000|2023-05-18 20:20:00|70512.8|70492.8|70513.2|70493.2|70513.7|70493.7|70512.7|70492.7|310
1684441500000|2023-05-18 20:25:00|70513.3|70493.3|70513.2|70493.2|70515|70495|70512.8|70492.8|354
1684441800000|2023-05-18 20:30:00|70513.1|70493.1|70513.2|70493.2|70513.7|70493.7|70512.3|70492.3|139
1684442100000|2023-05-18 20:35:00|70513.3|70493.3|70515.7|70495.7|70516.2|70496.2|70513.2|70493.2|111
1684442400000|2023-05-18 20:40:00|70515.6|70495.6|70524.2|70504.2|70524.7|70504.7|70515.3|70495.3|188
1684442700000|2023-05-18 20:45:00|70524.4|70504.4|70522.5|70502.5|70529.2|70509.2|70522.4|70502.4|162
1684443000000|2023-05-18 20:50:00|70522.6|70502.6|70521.7|70501.7|70525.4|70505.4|70521|70501|122
1684443300000|2023-05-18 20:55:00|70522.2|70502.2|70548.4|70454.4|70551.1|70506.2|70521.5|70454.4|262
1684443600000|2023-05-18 21:00:00|70548.1|70452|70544.5|70451.4|70553.1|70463.1|70539.8|70443.9|50
1684443900000|2023-05-18 21:05:00|70544.6|70451.2|70583.1|70464.1|70585.4|70469|70538.8|70446.6|66
1684444200000|2023-05-18 21:10:00|70583.5|70464.5|70590.8|70471.8|70593.4|70474.4|70581.3|70462.3|35
1684444500000|2023-05-18 21:15:00|70593.5|70474.5|70592.5|70473.5|70595.1|70476.1|70589.4|70470.4|51
1684444800000|2023-05-18 21:20:00|70592.6|70473.6|70593.5|70474.5|70599.5|70480.5|70591.2|70472.2|37
1684445100000|2023-05-18 21:25:00|70592.8|70473.8|70594.4|70475.4|70594.4|70475.4|70589.8|70470.8|34
1684445400000|2023-05-18 21:30:00|70593.6|70474.6|70590.8|70471.8|70595|70476|70588.5|70469.5|78
1684445700000|2023-05-18 21:35:00|70590.5|70471.5|70594.1|70475.1|70596|70477|70590|70471|62
1684446000000|2023-05-18 21:40:00|70594|70475|70593.4|70474.4|70595.9|70476.9|70591.2|70472.2|31
1684446300000|2023-05-18 21:45:00|70592.1|70473.1|70591.7|70472.7|70594.2|70475.2|70591.3|70472.3|31
1684446600000|2023-05-18 21:50:00|70591.8|70472.8|70594.2|70475.2|70594.6|70475.6|70591.7|70472.7|20
1684446900000|2023-05-18 21:55:00|70594.3|70475.3|70583.1|70464.1|70594.3|70475.3|70583|70464|65
1684447200000|2023-05-18 22:00:00|70584.7|70465.7|70566.4|70473.9|70589.2|70476.1|70560.3|70464.8|171
1684447500000|2023-05-18 22:05:00|70573.7|70474.9|70533.5|70472.7|70581.7|70480|70530.2|70447.3|224
1684447800000|2023-05-18 22:10:00|70537.9|70473|70529|70472.6|70539|70475.8|70525.3|70469.4|47
1684448100000|2023-05-18 22:15:00|70526|70486.8|70522.5|70453.8|70540.6|70486.8|70522.5|70453.6|86
1684448400000|2023-05-18 22:20:00|70522.7|70453.9|70533.7|70456.1|70537.9|70456.1|70522.6|70448.9|140
1684448700000|2023-05-18 22:25:00|70533.8|70455.8|70493.6|70473.6|70533.8|70475.4|70490.1|70450.1|200
1684449000000|2023-05-18 22:30:00|70495|70475|70508.9|70488.9|70518.6|70495.7|70493.5|70467.4|182
1684449300000|2023-05-18 22:35:00|70508.8|70488.8|70501.1|70481.1|70522.3|70495.5|70495.4|70475.4|215
1684449600000|2023-05-18 22:40:00|70500.9|70480.9|70530.1|70472.4|70532.3|70481.8|70498.2|70468.3|117
1684449900000|2023-05-18 22:45:00|70530.2|70475.1|70519.5|70477.8|70530.2|70478.9|70519.5|70471.1|101
1684450200000|2023-05-18 22:50:00|70519.7|70477.9|70521.8|70473.4|70527.9|70479.3|70519.3|70469.7|153
1684450500000|2023-05-18 22:55:00|70521.9|70473.3|70522.9|70469|70525.5|70478.8|70520.9|70468.9|72
1684450800000|2023-05-18 23:00:00|70524.5|70468.9|70519.3|70476.4|70524.9|70479.6|70517.1|70468.9|114
1684451100000|2023-05-18 23:05:00|70519.4|70476.3|70524.2|70473.5|70524.8|70477.5|70519.2|70473|65
1684451400000|2023-05-18 23:10:00|70524.3|70473.6|70524.9|70474.3|70526.6|70474.4|70523.7|70471.1|115
1684451700000|2023-05-18 23:15:00|70524.7|70474.1|70525.1|70474|70526.6|70474.5|70524.4|70472.9|132
1684452000000|2023-05-18 23:20:00|70525.2|70476.2|70500.5|70480.5|70525.8|70482.2|70497.9|70471.5|272
1684452300000|2023-05-18 23:25:00|70500.6|70480.6|70512.8|70474.4|70522.6|70482.5|70496.5|70471.4|538
1684452600000|2023-05-18 23:30:00|70513.7|70475.1|70533.9|70487.9|70535.6|70490.7|70508.8|70472.5|310
1684452900000|2023-05-18 23:35:00|70533.8|70488|70534.2|70492.2|70535.3|70494.3|70529|70486.9|191
1684453200000|2023-05-18 23:40:00|70534.3|70492.3|70523.2|70503.2|70534.6|70506.3|70512.3|70490.7|320
1684453500000|2023-05-18 23:45:00|70523.1|70503.1|70524|70504|70525.9|70505.9|70521.1|70501.1|206
1684453800000|2023-05-18 23:50:00|70523.9|70503.9|70527.3|70507.3|70529.4|70509.4|70520|70500|322
1684454100000|2023-05-18 23:55:00|70527.4|70507.4|70525.3|70505.3|70527.5|70507.5|70524.6|70504.6|229
1684454400000|2023-05-19 00:00:00|70525.1|70505.1|70498.1|70478.1|70525.3|70505.3|70491.4|70471.4|430
1684454700000|2023-05-19 00:05:00|70498.3|70478.3|70494|70474|70499|70479|70487.4|70467.4|514
1684455000000|2023-05-19 00:10:00|70494.1|70474.1|70493|70473|70499|70479|70469.1|70449.1|363
1684455300000|2023-05-19 00:15:00|70492.8|70472.8|70493.8|70473.8|70494|70474|70477.1|70457.1|439
1684455600000|2023-05-19 00:20:00|70493.7|70473.7|70472.9|70452.9|70493.7|70473.7|70470|70450|353
1684455900000|2023-05-19 00:25:00|70473|70453|70475.7|70455.7|70475.7|70455.7|70457.5|70439.7|398
1684456200000|2023-05-19 00:30:00|70479.4|70459.4|70467.3|70447.3|70482.9|70462.9|70461.6|70441.6|475
1684456500000|2023-05-19 00:35:00|70467.2|70447.2|70481.2|70461.2|70485.7|70465.7|70467.2|70447.2|307
1684456800000|2023-05-19 00:40:00|70481.3|70461.3|70499.5|70479.5|70500.1|70480.1|70481.3|70461.3|456
1684457100000|2023-05-19 00:45:00|70499.6|70479.6|70514|70494|70519.9|70499.9|70496.9|70476.9|399
1684457400000|2023-05-19 00:50:00|70514.1|70494.1|70507.7|70487.7|70516.8|70496.8|70503.1|70483.1|353
1684457700000|2023-05-19 00:55:00|70505.8|70485.8|70514.9|70504.9|70520.4|70505.1|70501.1|70481.1|301
1684458000000|2023-05-19 01:00:00|70515|70505|70522.8|70502.8|70544.7|70524.7|70514.3|70498.7|514
1684458300000|2023-05-19 01:05:00|70522.9|70502.9|70508.6|70488.6|70525.4|70505.4|70508.6|70488.6|331
1684458600000|2023-05-19 01:10:00|70508.5|70488.5|70508.4|70488.4|70510|70490|70495.3|70475.3|284
1684458900000|2023-05-19 01:15:00|70508.1|70488.1|70637.6|70617.6|70658.7|70638.7|70505.1|70485.1|788
1684459200000|2023-05-19 01:20:00|70638.1|70618.1|70681.6|70661.6|70692.3|70672.3|70631.1|70611.1|626
1684459500000|2023-05-19 01:25:00|70680.4|70660.4|70654.2|70634.2|70680.6|70660.6|70641.7|70626.3|421
1684459800000|2023-05-19 01:30:00|70654.1|70634.1|70721.5|70701.5|70733.5|70714.1|70649|70633.6|809
1684460100000|2023-05-19 01:35:00|70721.4|70701.4|70733.8|70713.8|70759.4|70739.4|70707|70687|760
1684460400000|2023-05-19 01:40:00|70733.9|70713.9|70689|70669|70739.8|70723|70678.8|70666.9|739
1684460700000|2023-05-19 01:45:00|70688.9|70668.9|70689.3|70679.3|70697.5|70683.6|70663.9|70647|629
1684461000000|2023-05-19 01:50:00|70689|70679|70710.8|70690.8|70750.1|70730.1|70688.3|70677.3|591
1684461300000|2023-05-19 01:55:00|70712.7|70692.7|70717.4|70697.4|70737.3|70717.3|70701.9|70681.9|602
1684461600000|2023-05-19 02:00:00|70717.3|70697.3|70737.8|70727.8|70756|70736|70717.3|70697.3|623
1684461900000|2023-05-19 02:05:00|70737.9|70727.9|70690.6|70680.6|70738.8|70728.8|70686.2|70676.2|579
1684462200000|2023-05-19 02:10:00|70690.7|70680.7|70703.6|70693.6|70707.3|70694.3|70690.7|70680.7|519
1684462500000|2023-05-19 02:15:00|70703.4|70693.4|70719.9|70709.9|70726.2|70711|70698.7|70688.7|508
1684462800000|2023-05-19 02:20:00|70719.8|70709.8|70697|70687|70724.5|70714.5|70695.1|70685.1|411
1684463100000|2023-05-19 02:25:00|70697.1|70687.1|70655.5|70645.5|70707.9|70697.9|70650.6|70640.6|466
1684463400000|2023-05-19 02:30:00|70656.5|70646.5|70651.2|70631.2|70663.5|70648.9|70623.7|70607.3|738
1684463700000|2023-05-19 02:35:00|70651.4|70631.4|70628.7|70608.7|70663.7|70652.7|70620.1|70604.3|698
1684464000000|2023-05-19 02:40:00|70628.6|70608.6|70582.7|70572.7|70628.6|70608.6|70581|70563.6|736
1684464300000|2023-05-19 02:45:00|70582.9|70572.9|70594.1|70574.1|70624.2|70604.2|70582.9|70571.7|601
1684464600000|2023-05-19 02:50:00|70592.2|70572.2|70572.8|70562.8|70606.6|70592|70566.1|70553.7|656
1684464900000|2023-05-19 02:55:00|70573.2|70563.2|70527.8|70507.8|70573.3|70563.3|70496.1|70481.5|907
1684465200000|2023-05-19 03:00:00|70528|70508|70571.6|70551.6|70571.7|70556.7|70524.1|70508|681
1684465500000|2023-05-19 03:05:00|70571.5|70551.5|70564.1|70544.1|70589.2|70569.2|70557|70540.5|595
1684465800000|2023-05-19 03:10:00|70564|70544|70535.2|70525.2|70564|70548.3|70530.7|70515.6|514
1684466100000|2023-05-19 03:15:00|70535.1|70525.1|70548.8|70528.8|70550.9|70536.2|70523.1|70505.4|606
1684466400000|2023-05-19 03:20:00|70549|70529|70579.8|70559.8|70590|70570.8|70545.2|70528.4|567
1684466700000|2023-05-19 03:25:00|70579.9|70559.9|70576|70556|70590.2|70575.6|70567.3|70547.3|490
1684467000000|2023-05-19 03:30:00|70576.5|70556.5|70576.1|70566.1|70582|70567.5|70568.3|70549.8|410
1684467300000|2023-05-19 03:35:00|70576|70566|70568.2|70548.2|70580.2|70567|70567.8|70547.8|394
1684467600000|2023-05-19 03:40:00|70568.1|70548.1|70570.8|70550.8|70570.8|70555.7|70559.7|70542.4|316
1684467900000|2023-05-19 03:45:00|70570.7|70550.7|70586.8|70576.8|70590|70580|70566.5|70550.7|444
1684468200000|2023-05-19 03:50:00|70586.5|70576.5|70576.1|70556.1|70590.2|70577.9|70571.4|70554.3|473
1684468500000|2023-05-19 03:55:00|70573.8|70553.8|70572.8|70552.8|70580.8|70563.7|70564.7|70550.2|509
1684468800000|2023-05-19 04:00:00|70572.9|70552.9|70582.9|70572.9|70588.9|70573.4|70563.1|70548.6|559
1684469100000|2023-05-19 04:05:00|70583|70573|70619.2|70599.2|70622|70606.8|70582.7|70565.3|429
1684469400000|2023-05-19 04:10:00|70619.1|70599.1|70594.4|70584.4|70619.2|70601.6|70593.7|70581.3|445
1684469700000|2023-05-19 04:15:00|70594.6|70584.6|70592.4|70582.4|70608.9|70588.9|70590.4|70580.4|293
1684470000000|2023-05-19 04:20:00|70592.5|70582.5|70594.9|70584.9|70600.3|70586.8|70585.8|70575.8|341
1684470300000|2023-05-19 04:25:00|70595|70585|70608.4|70598.4|70609.3|70599.3|70593.5|70583.5|339
1684470600000|2023-05-19 04:30:00|70608.3|70598.3|70629|70609|70629.8|70613.2|70604.6|70590.2|381
1684470900000|2023-05-19 04:35:00|70629.1|70609.1|70611.5|70601.5|70629.7|70615.3|70607.6|70593.8|319
1684471200000|2023-05-19 04:40:00|70611.6|70601.6|70616.9|70606.9|70623.4|70609|70611.6|70592.4|320
1684471500000|2023-05-19 04:45:00|70617.2|70607.2|70612.7|70602.7|70623|70613|70610.7|70596.5|284
1684471800000|2023-05-19 04:50:00|70612.8|70602.8|70622.3|70602.3|70622.3|70605|70612.6|70597.6|257
1684472100000|2023-05-19 04:55:00|70622.2|70602.2|70619|70609|70622.3|70610.5|70613.3|70597.5|353
1684472400000|2023-05-19 05:00:00|70619.3|70609.3|70633.6|70623.6|70638.3|70628.3|70619.3|70609.3|401
1684472700000|2023-05-19 05:05:00|70633.5|70623.5|70652.8|70632.8|70653|70638.1|70627.9|70617.7|503
1684473000000|2023-05-19 05:10:00|70652.7|70632.7|70615.2|70605.2|70653.1|70636|70614.7|70600.1|450
1684473300000|2023-05-19 05:15:00|70615.1|70605.1|70635.3|70615.3|70637|70617.9|70614.4|70600.3|325
1684473600000|2023-05-19 05:20:00|70635.4|70615.4|70626.1|70606.1|70637.3|70621.9|70611.5|70599.2|422
1684473900000|2023-05-19 05:25:00|70626|70606|70632.8|70612.8|70640.2|70623|70624.3|70604.3|358
1684474200000|2023-05-19 05:30:00|70632.7|70612.7|70628.6|70608.6|70638.8|70621.5|70621.2|70605.8|531
1684474500000|2023-05-19 05:35:00|70629.4|70609.4|70621.5|70611.5|70634|70614|70618.9|70603.7|513
1684474800000|2023-05-19 05:40:00|70621.6|70611.6|70610|70600|70628.7|70614.3|70609.7|70599.7|487
1684475100000|2023-05-19 05:45:00|70610.1|70600.1|70587.5|70567.5|70615.3|70600.1|70575.4|70559.8|601
1684475400000|2023-05-19 05:50:00|70588.1|70568.1|70569.1|70549.1|70589.3|70575.6|70552|70533.6|456
1684475700000|2023-05-19 05:55:00|70569.2|70549.2|70554.3|70534.3|70577.2|70566.1|70549.9|70529.9|679
1684476000000|2023-05-19 06:00:00|70552.7|70532.7|70553.3|70533.3|70580.4|70560.4|70549.7|70529.7|664
1684476300000|2023-05-19 06:05:00|70553.4|70533.4|70499.4|70479.4|70559.1|70542.6|70491.1|70479.4|650
1684476600000|2023-05-19 06:10:00|70499.7|70479.7|70487.8|70477.8|70529.3|70509.3|70486|70472|799
1684476900000|2023-05-19 06:15:00|70488.9|70478.9|70485|70475|70494.5|70484.5|70467.2|70457.2|682
1684477200000|2023-05-19 06:20:00|70484.9|70474.9|70424.9|70404.9|70484.9|70474.9|70393.3|70373.6|820
1684477500000|2023-05-19 06:25:00|70426.9|70406.9|70402|70392|70429.5|70409.5|70391.5|70377.1|741
1684477800000|2023-05-19 06:30:00|70402.1|70392.1|70468.3|70448.3|70468.3|70448.3|70393.3|70383.3|673
1684478100000|2023-05-19 06:35:00|70466.8|70446.8|70446|70436|70469|70449.1|70442.1|70432.1|634
1684478400000|2023-05-19 06:40:00|70446.1|70436.1|70442.1|70432.1|70447.6|70437.6|70435.3|70425.3|507
1684478700000|2023-05-19 06:45:00|70442.2|70432.2|70423.5|70413.5|70447.5|70437.5|70421.4|70411.4|503
1684479000000|2023-05-19 06:50:00|70423.7|70413.7|70431.1|70421.1|70435.6|70425.6|70415|70405|571
1684479300000|2023-05-19 06:55:00|70431.2|70421.2|70482.7|70472.7|70495.8|70482.8|70431.2|70421.2|736
1684479600000|2023-05-19 07:00:00|70483|70473|70426|70406|70485.8|70475.8|70421.2|70406|626
1684479900000|2023-05-19 07:05:00|70425.9|70405.9|70393.8|70383.8|70425.9|70405.9|70383.4|70370.8|649
1684480200000|2023-05-19 07:10:00|70393.6|70383.6|70444.1|70424.1|70445.2|70425.2|70392.7|70382.7|654
1684480500000|2023-05-19 07:15:00|70444.2|70424.2|70459.2|70439.2|70460.6|70447.4|70433.7|70416.7|664
1684480800000|2023-05-19 07:20:00|70459.1|70439.1|70457.3|70447.3|70476|70462.1|70457.3|70439.1|590
1684481100000|2023-05-19 07:25:00|70457.2|70447.2|70447.7|70437.7|70466.6|70452.7|70444.1|70428.3|673
1684481400000|2023-05-19 07:30:00|70447.6|70437.6|70417.3|70397.3|70450.6|70437.7|70417.1|70397.1|632
1684481700000|2023-05-19 07:35:00|70417.2|70397.2|70333.3|70313.3|70417.5|70397.5|70317.2|70302|708
1684482000000|2023-05-19 07:40:00|70332.5|70312.5|70381.7|70361.7|70385.7|70365.7|70326.9|70306.9|731
1684482300000|2023-05-19 07:45:00|70381.9|70361.9|70333|70323|70389|70369|70329.5|70309.5|630
1684482600000|2023-05-19 07:50:00|70332.9|70322.9|70334|70324|70363.8|70346.7|70329.3|70312.3|569
1684482900000|2023-05-19 07:55:00|70334.1|70324.1|70353.5|70343.5|70361.5|70345.5|70334.1|70321.1|566
1684483200000|2023-05-19 08:00:00|70353.6|70343.6|70369.4|70359.4|70377.2|70367.2|70353.6|70343.6|649
1684483500000|2023-05-19 08:05:00|70370.6|70360.6|70423.4|70403.4|70440.4|70421.1|70370.6|70359|733
1684483800000|2023-05-19 08:10:00|70423.9|70403.9|70385|70375|70430.8|70410.8|70383.3|70373.3|682
1684484100000|2023-05-19 08:15:00|70385.1|70375.1|70360.4|70350.4|70391.5|70378.6|70353.5|70342.4|593
1684484400000|2023-05-19 08:20:00|70360.1|70350.1|70384.2|70364.2|70388.8|70378.8|70359.9|70349.9|476
1684484700000|2023-05-19 08:25:00|70384.3|70364.3|70338.9|70318.9|70386|70366.8|70334.8|70314.8|657
1684485000000|2023-05-19 08:30:00|70338.8|70318.8|70331.5|70321.5|70344.8|70327.4|70298|70284.4|657
1684485300000|2023-05-19 08:35:00|70331.6|70321.6|70329.4|70309.4|70341.1|70331.1|70323.8|70303.8|596
1684485600000|2023-05-19 08:40:00|70329.3|70309.3|70349.7|70329.7|70354.8|70344.8|70328.7|70309.2|529
1684485900000|2023-05-19 08:45:00|70350.1|70330.1|70331.9|70321.9|70351|70336.7|70321.4|70311.4|423
1684486200000|2023-05-19 08:50:00|70331.8|70321.8|70359.2|70349.2|70369.2|70353.9|70330.8|70320.8|558
1684486500000|2023-05-19 08:55:00|70359.1|70349.1|70380.1|70370.1|70390.7|70376.7|70351.8|70333.3|479
1684486800000|2023-05-19 09:00:00|70383|70363|70364.8|70344.8|70384.3|70364.3|70355.9|70338.8|614
1684487100000|2023-05-19 09:05:00|70364.9|70344.9|70377.7|70367.7|70380|70367.9|70364.6|70344.6|487
1684487400000|2023-05-19 09:10:00|70376.4|70366.4|70366.3|70346.3|70384.8|70370|70364|70346.3|509
1684487700000|2023-05-19 09:15:00|70366.2|70346.2|70350.2|70340.2|70374.2|70363.2|70350|70331.9|486
1684488000000|2023-05-19 09:20:00|70350.1|70340.1|70350.8|70330.8|70363.3|70350.5|70349.6|70329.6|443
1684488300000|2023-05-19 09:25:00|70350.7|70330.7|70345.2|70335.2|70353.9|70339|70335.6|70324.3|453
1684488600000|2023-05-19 09:30:00|70345.1|70335.1|70247.8|70227.8|70351.6|70336.3|70247.4|70227.4|750
1684488900000|2023-05-19 09:35:00|70247.7|70227.7|70207.7|70187.7|70271.5|70251.5|70160.3|70140.3|968
1684489200000|2023-05-19 09:40:00|70208.1|70188.1|70193.2|70173.2|70243.4|70223.4|70171.6|70156.7|813
1684489500000|2023-05-19 09:45:00|70193.3|70173.3|70176.3|70156.3|70226.8|70206.8|70174.5|70154.5|750
1684489800000|2023-05-19 09:50:00|70176|70156|70167|70147|70179.7|70162.2|70131.5|70111.5|795
1684490100000|2023-05-19 09:55:00|70167.2|70147.2|70149.2|70139.2|70167.2|70147.2|70130.2|70115.1|678
1684490400000|2023-05-19 10:00:00|70149.3|70139.3|70154.4|70134.4|70164.6|70149.1|70131.8|70114.1|497
1684490700000|2023-05-19 10:05:00|70155.3|70135.3|70193.5|70173.5|70205.2|70185.2|70155.3|70135.3|489
1684491000000|2023-05-19 10:10:00|70193.6|70173.6|70204.9|70184.9|70212.2|70192.2|70192.8|70172.8|449
1684491300000|2023-05-19 10:15:00|70205.1|70185.1|70235.7|70215.7|70241.3|70221.3|70194.5|70174.5|646
1684491600000|2023-05-19 10:20:00|70235.6|70215.6|70233.6|70213.6|70245.6|70225.6|70218.7|70198.7|588
1684491900000|2023-05-19 10:25:00|70233.7|70213.7|70231.1|70211.1|70237.1|70224.6|70221.7|70205|608
1684492200000|2023-05-19 10:30:00|70231|70211|70243.5|70223.5|70245.8|70225.8|70221.1|70206.3|574
1684492500000|2023-05-19 10:35:00|70243.3|70223.3|70234.9|70214.9|70243.9|70231|70234|70214.8|486
1684492800000|2023-05-19 10:40:00|70235|70215|70251.5|70231.5|70253.9|70238.6|70232.9|70212.9|458
1684493100000|2023-05-19 10:45:00|70251.6|70231.6|70246.3|70236.3|70252.5|70237.9|70235.8|70224.2|334
1684493400000|2023-05-19 10:50:00|70246.4|70236.4|70235.8|70215.8|70251.4|70237.3|70227.8|70207.8|498
1684493700000|2023-05-19 10:55:00|70235.9|70215.9|70247.8|70227.8|70259.9|70239.9|70231|70215.5|439
1684494000000|2023-05-19 11:00:00|70248.1|70228.1|70265.6|70245.6|70272|70252|70244.7|70226.1|490
1684494300000|2023-05-19 11:05:00|70265.4|70245.4|70269.7|70249.7|70272.7|70257.3|70248.7|70228.7|503
1684494600000|2023-05-19 11:10:00|70269.6|70249.6|70272|70252|70287.3|70267.3|70262.4|70243.6|478
1684494900000|2023-05-19 11:15:00|70270.9|70250.9|70277.1|70257.1|70283|70263|70268|70248|455
1684495200000|2023-05-19 11:20:00|70277.2|70257.2|70273.7|70253.7|70279.1|70259.1|70255.3|70235.3|468
1684495500000|2023-05-19 11:25:00|70273.4|70253.4|70275.4|70255.4|70283.5|70263.5|70265.4|70245.4|389
1684495800000|2023-05-19 11:30:00|70275.5|70255.5|70276.2|70256.2|70276.6|70256.6|70260.7|70241.5|411
1684496100000|2023-05-19 11:35:00|70276.3|70256.3|70271|70251|70281.5|70261.5|70263.9|70243.9|463
1684496400000|2023-05-19 11:40:00|70271.2|70251.2|70259.2|70239.2|70276.9|70256.9|70236.8|70216.8|528
1684496700000|2023-05-19 11:45:00|70259.5|70239.5|70267.7|70247.7|70276.8|70256.8|70257.4|70237.4|642
1684497000000|2023-05-19 11:50:00|70267.8|70247.8|70254.4|70234.4|70270.4|70250.4|70249.6|70230.2|558
1684497300000|2023-05-19 11:55:00|70254.5|70234.5|70247.4|70227.4|70261.2|70241.2|70243.7|70226.5|484
1684497600000|2023-05-19 12:00:00|70247.2|70227.2|70231.2|70211.2|70250.7|70234.8|70224|70208.7|581
1684497900000|2023-05-19 12:05:00|70231.6|70211.6|70215.4|70195.4|70233.8|70213.8|70209.3|70191.2|472
1684498200000|2023-05-19 12:10:00|70215.5|70195.5|70208.6|70188.6|70220.2|70204.2|70206.7|70186.9|552
1684498500000|2023-05-19 12:15:00|70208.5|70188.5|70213.6|70203.6|70229.1|70213.3|70207.8|70187.8|536
1684498800000|2023-05-19 12:20:00|70213.5|70203.5|70198.7|70188.7|70214.2|70204.2|70197.3|70182.4|534
1684499100000|2023-05-19 12:25:00|70198.8|70188.8|70197.7|70187.7|70199.9|70189.9|70194.7|70184.7|392
1684499400000|2023-05-19 12:30:00|70197.8|70187.8|70183.7|70163.7|70197.8|70187.8|70170|70150.1|462
1684499700000|2023-05-19 12:35:00|70184.1|70164.1|70162.4|70142.4|70185.6|70167.3|70154.1|70134.1|651
1684500000000|2023-05-19 12:40:00|70162.2|70142.2|70183.9|70163.9|70187.4|70167.7|70160.6|70140.6|616
1684500300000|2023-05-19 12:45:00|70184|70164|70171.4|70161.4|70185|70169.1|70170.2|70154.6|511
1684500600000|2023-05-19 12:50:00|70171.3|70161.3|70183.4|70163.4|70183.6|70163.6|70166.5|70152|555
1684500900000|2023-05-19 12:55:00|70183.5|70163.5|70207.1|70187.1|70212.4|70195.7|70181.3|70161.3|630
1684501200000|2023-05-19 13:00:00|70207|70187|70203.1|70183.1|70242.8|70222.8|70200.7|70180.7|836
1684501500000|2023-05-19 13:05:00|70203.3|70183.3|70225.6|70205.6|70232|70212|70200.7|70180.7|788
1684501800000|2023-05-19 13:10:00|70225.3|70205.3|70261.3|70241.3|70267.8|70247.8|70223.7|70203.7|780
1684502100000|2023-05-19 13:15:00|70261.4|70241.4|70261.2|70241.2|70280.4|70260.4|70260.1|70240.1|751
1684502400000|2023-05-19 13:20:00|70260.9|70240.9|70236|70216|70270.5|70250.5|70234.7|70214.7|632
1684502700000|2023-05-19 13:25:00|70235.2|70215.2|70228.8|70208.8|70240.7|70224.9|70224.7|70204.7|577
1684503000000|2023-05-19 13:30:00|70228.3|70208.3|70225.9|70205.9|70242.7|70223.8|70223.5|70203.5|661
1684503300000|2023-05-19 13:35:00|70225.8|70205.8|70262.8|70242.8|70262.8|70242.8|70225.7|70205.7|738
1684503600000|2023-05-19 13:40:00|70262.6|70242.6|70269.3|70249.3|70276.7|70262.2|70253.5|70233.5|822
1684503900000|2023-05-19 13:45:00|70269.4|70249.4|70281.1|70261.1|70283.1|70266.9|70258.5|70238.9|705
1684504200000|2023-05-19 13:50:00|70280.7|70260.7|70269.5|70249.5|70280.7|70261.9|70250.8|70237.2|748
1684504500000|2023-05-19 13:55:00|70269.2|70249.2|70287.4|70277.4|70292.6|70279.3|70265.4|70245.4|602
1684504800000|2023-05-19 14:00:00|70287.7|70277.7|70307.1|70297.1|70316|70306|70284.3|70274.3|631
1684505100000|2023-05-19 14:05:00|70306.9|70296.9|70319.6|70309.6|70324.2|70314.2|70301.1|70291.1|520
1684505400000|2023-05-19 14:10:00|70319.7|70309.7|70321|70301|70326.1|70316.1|70308.2|70294|617
1684505700000|2023-05-19 14:15:00|70320.8|70300.8|70305.6|70295.6|70327.4|70311.3|70300.2|70289.1|611
1684506000000|2023-05-19 14:20:00|70305.7|70295.7|70303.5|70283.5|70317.7|70306.4|70283.5|70266.8|627
1684506300000|2023-05-19 14:25:00|70303.4|70283.4|70300.6|70280.6|70306.9|70290|70283.4|70265.2|592
1684506600000|2023-05-19 14:30:00|70300.7|70280.7|70315.1|70295.1|70318.2|70298.2|70299.8|70279.8|614
1684506900000|2023-05-19 14:35:00|70315|70295|70308|70298|70329.6|70310|70304.9|70291.2|593
1684507200000|2023-05-19 14:40:00|70308.3|70298.3|70316.5|70296.5|70332.7|70318.2|70307.7|70292.3|713
1684507500000|2023-05-19 14:45:00|70316.4|70296.4|70335.3|70315.3|70349.6|70333|70314.9|70294.9|756
1684507800000|2023-05-19 14:50:00|70335.6|70315.6|70328.2|70308.2|70339.1|70320.3|70314.2|70304.2|681
1684508100000|2023-05-19 14:55:00|70328|70308|70323|70313|70337|70321.7|70308.9|70298.9|623
1684508400000|2023-05-19 15:00:00|70328.7|70308.7|70320.4|70300.4|70332.9|70317|70316.5|70296.5|446
1684508700000|2023-05-19 15:05:00|70321.3|70301.3|70345.8|70325.8|70350.6|70335.7|70308.3|70288.3|627
1684509000000|2023-05-19 15:10:00|70345.9|70325.9|70264.6|70244.6|70345.9|70330.5|70258.8|70238.8|778
1684509300000|2023-05-19 15:15:00|70263.7|70243.7|70201.6|70181.6|70272.2|70252.2|70175.2|70155.2|1024
1684509600000|2023-05-19 15:20:00|70200|70180|70237.9|70217.9|70238.1|70218.1|70147.4|70127.4|1033
1684509900000|2023-05-19 15:25:00|70237.5|70217.5|70188.9|70168.9|70248.4|70228.4|70164.6|70144.6|924
1684510200000|2023-05-19 15:30:00|70189.4|70169.4|70188.6|70168.6|70221.3|70201.3|70170.1|70150.1|902
1684510500000|2023-05-19 15:35:00|70188.4|70168.4|70185.4|70165.4|70205.8|70185.8|70167.4|70147.4|1010
1684510800000|2023-05-19 15:40:00|70185.3|70165.3|70182.8|70162.8|70207|70187|70159.6|70139.6|984
1684511100000|2023-05-19 15:45:00|70183.7|70163.7|70216.7|70196.7|70218.9|70198.9|70183.7|70163.7|960
1684511400000|2023-05-19 15:50:00|70217|70197|70208.1|70188.1|70235.9|70215.9|70205.2|70185.2|861
1684511700000|2023-05-19 15:55:00|70208|70188|70215.2|70195.2|70223.5|70203.5|70205.3|70185.3|784
1684512000000|2023-05-19 16:00:00|70215.3|70195.3|70213.6|70193.6|70222.5|70202.5|70205.6|70185.6|768
1684512300000|2023-05-19 16:05:00|70213.5|70193.5|70236.7|70216.7|70236.9|70216.9|70213.5|70193.5|677
1684512600000|2023-05-19 16:10:00|70237.2|70217.2|70249.2|70229.2|70250.6|70230.6|70227.6|70210.8|521
1684512900000|2023-05-19 16:15:00|70249.5|70229.5|70260.1|70240.1|70263.7|70243.7|70242|70222|670
1684513200000|2023-05-19 16:20:00|70259.5|70239.5|70258.7|70238.7|70264|70244|70244.9|70224.9|657
1684513500000|2023-05-19 16:25:00|70259|70239|70236.2|70216.2|70259.5|70239.5|70232.5|70212.5|578
1684513800000|2023-05-19 16:30:00|70236.3|70216.3|70240.6|70220.6|70249.4|70229.4|70236.1|70216.1|601
1684514100000|2023-05-19 16:35:00|70240.7|70220.7|70230.3|70210.3|70246.3|70226.3|70229.2|70209.2|562
1684514400000|2023-05-19 16:40:00|70230.1|70210.1|70227.7|70207.7|70243.1|70223.1|70225.8|70205.8|504
1684514700000|2023-05-19 16:45:00|70227.5|70207.5|70226.9|70206.9|70229.7|70215.1|70220.7|70203.9|478
1684515000000|2023-05-19 16:50:00|70226.3|70206.3|70220.9|70200.9|70226.5|70206.5|70209.8|70190.6|504
1684515300000|2023-05-19 16:55:00|70220.6|70200.6|70223.2|70203.2|70227.2|70207.2|70207.9|70187.9|588
1684515600000|2023-05-19 17:00:00|70223.1|70203.1|70225.4|70205.4|70225.7|70205.7|70217.2|70197.2|451
1684515900000|2023-05-19 17:05:00|70225.5|70205.5|70228.3|70208.3|70230.7|70210.7|70225.1|70205.1|353
1684516200000|2023-05-19 17:10:00|70228.4|70208.4|70246.6|70236.6|70259.9|70242.6|70228.4|70208.4|495
1684516500000|2023-05-19 17:15:00|70246.7|70236.7|70242.3|70232.3|70247.6|70237.1|70240.7|70223.5|390
1684516800000|2023-05-19 17:20:00|70242.2|70232.2|70246.6|70226.6|70247|70236.1|70240.6|70225.3|473
1684517100000|2023-05-19 17:25:00|70246.5|70226.5|70240.5|70230.5|70248.2|70235.5|70240.1|70225.6|429
1684517400000|2023-05-19 17:30:00|70240.4|70230.4|70224|70204|70245.7|70233.5|70218.8|70200.9|326
1684517700000|2023-05-19 17:35:00|70223.8|70203.8|70221.1|70201.1|70224.7|70211.5|70219.7|70200.7|288
1684518000000|2023-05-19 17:40:00|70221.2|70201.2|70203.3|70183.3|70224|70204|70198.9|70178.9|338
1684518300000|2023-05-19 17:45:00|70203.4|70183.4|70226.5|70206.5|70227.8|70207.8|70203.4|70183.4|392
1684518600000|2023-05-19 17:50:00|70226.6|70206.6|70234.4|70214.4|70236.9|70216.9|70226.5|70206.5|366
1684518900000|2023-05-19 17:55:00|70234.5|70214.5|70243.5|70233.5|70244.2|70233.6|70230.3|70210.3|374
1684519200000|2023-05-19 18:00:00|70243.6|70233.6|70247|70227|70247.5|70233.6|70238.6|70218.7|463
1684519500000|2023-05-19 18:05:00|70246.9|70226.9|70247.3|70237.3|70248.8|70237.4|70243.4|70225.2|353
1684519800000|2023-05-19 18:10:00|70247.2|70237.2|70248.9|70238.9|70252.6|70242.6|70245.3|70235.3|377
1684520100000|2023-05-19 18:15:00|70248.8|70238.8|70241.7|70221.7|70248.8|70238.8|70240.6|70220.9|416
1684520400000|2023-05-19 18:20:00|70241.4|70221.4|70243.3|70223.3|70245.6|70225.6|70240.8|70220.8|387
1684520700000|2023-05-19 18:25:00|70243.4|70223.4|70245.6|70225.6|70246|70231.5|70238.2|70222.1|436
1684521000000|2023-05-19 18:30:00|70245.8|70225.8|70255.9|70235.9|70258.3|70245.7|70245.1|70225.1|449
1684521300000|2023-05-19 18:35:00|70256.1|70236.1|70268.7|70248.7|70268.7|70248.7|70253.3|70236|417
1684521600000|2023-05-19 18:40:00|70268.6|70248.6|70266.1|70246.1|70274.6|70258.1|70263.3|70243.3|449
1684521900000|2023-05-19 18:45:00|70266.2|70246.2|70277.9|70257.9|70280|70265.3|70266.2|70246.2|426
1684522200000|2023-05-19 18:50:00|70277.8|70257.8|70278.1|70258.1|70280|70266|70270.3|70250.3|377
1684522500000|2023-05-19 18:55:00|70277.9|70257.9|70271.1|70261.1|70277.9|70265.6|70266.6|70251.7|464
1684522800000|2023-05-19 19:00:00|70270.8|70260.8|70274.6|70254.6|70276.7|70264.8|70267.7|70247.7|517
1684523100000|2023-05-19 19:05:00|70274.5|70254.5|70268.7|70248.7|70277|70257|70265.6|70245.6|367
1684523400000|2023-05-19 19:10:00|70268.8|70248.8|70268.7|70248.7|70272.5|70252.5|70262.3|70242.3|441
1684523700000|2023-05-19 19:15:00|70267.7|70247.7|70271.4|70261.4|70281.1|70261.6|70265.4|70245.4|506
1684524000000|2023-05-19 19:20:00|70271.7|70261.7|70280.9|70260.9|70289.2|70269.2|70271.6|70254.9|448
1684524300000|2023-05-19 19:25:00|70280.8|70260.8|70279.7|70259.7|70281.6|70261.6|70274.6|70254.6|287
1684524600000|2023-05-19 19:30:00|70279.6|70259.6|70281.4|70261.4|70281.6|70261.6|70279.4|70259.4|312
1684524900000|2023-05-19 19:35:00|70281.3|70261.3|70277|70257|70287|70267|70276.7|70256.7|399
1684525200000|2023-05-19 19:40:00|70277.1|70257.1|70264.3|70244.3|70277.1|70257.1|70263.1|70243.1|509
1684525500000|2023-05-19 19:45:00|70264.2|70244.2|70264.7|70244.7|70265.1|70245.1|70263.6|70243.6|368
1684525800000|2023-05-19 19:50:00|70264.6|70244.6|70247.5|70227.5|70264.7|70244.7|70247.3|70227.3|516
1684526100000|2023-05-19 19:55:00|70247.3|70227.3|70239.3|70219.3|70247.6|70227.6|70234.4|70217.4|605
1684526400000|2023-05-19 20:00:00|70239.7|70219.7|70243.6|70223.6|70244.1|70224.1|70238.6|70218.6|518
1684526700000|2023-05-19 20:05:00|70243.9|70223.9|70245.2|70225.2|70245.6|70225.6|70243.9|70223.9|694
1684527000000|2023-05-19 20:10:00|70245.5|70225.5|70254.9|70234.9|70256.4|70236.4|70245|70225|279
1684527300000|2023-05-19 20:15:00|70255|70235|70239.6|70219.6|70255.1|70235.1|70238.5|70218.5|346
1684527600000|2023-05-19 20:20:00|70239.7|70219.7|70242.8|70222.8|70243.7|70223.7|70234.1|70214.1|521
1684527900000|2023-05-19 20:25:00|70242.6|70222.6|70242.4|70222.4|70246.1|70226.1|70240.9|70220.9|497
1684528200000|2023-05-19 20:30:00|70242.5|70222.5|70242|70222|70244.8|70224.8|70241|70221|439
1684528500000|2023-05-19 20:35:00|70241.9|70221.9|70242.4|70222.4|70243.2|70223.2|70237.9|70217.9|442
1684528800000|2023-05-19 20:40:00|70242.6|70222.6|70245.1|70225.1|70245.3|70225.3|70240.9|70220.9|120
1684529100000|2023-05-19 20:45:00|70245|70225|70245.8|70225.8|70246.3|70226.3|70244.8|70224.8|72
1684529400000|2023-05-19 20:50:00|70245.7|70225.7|70248.9|70228.9|70255.5|70235.5|70243.1|70223.1|226
1684529700000|2023-05-19 20:55:00|70249.3|70229.3|70298|70179|70300.2|70233.8|70244.5|70178.3|180
1684699200000|2023-05-21 20:00:00|70276.5|70254.5|70276.6|70254.6|70276.6|70254.6|70276.5|70254.5|2
1684699500000|2023-05-21 20:05:00|70278.6|70256.6|70278.5|70256.5|70278.6|70256.6|70278.5|70256.5|2
1684699800000|2023-05-21 20:10:00|70278.3|70256.3|70338.1|70212.1|70338.1|70264|70278.1|70207.8|8
1684700100000|2023-05-21 20:15:00|70285.5|70263.5|70338.1|70212.1|70338.1|70263.5|70285.3|70212.1|3
1684700400000|2023-05-21 20:20:00|70285|70263|70285|70263|70285|70263|70285|70263|1
1684700700000|2023-05-21 20:25:00|70284.8|70262.8|70284.7|70262.7|70284.8|70262.8|70284.7|70262.7|2
1684701000000|2023-05-21 20:30:00|70284.6|70262.6|70284.5|70262.5|70284.6|70262.6|70284.5|70262.5|2
1684701300000|2023-05-21 20:35:00|70338.2|70212.2|70338.2|70212.2|70338.2|70212.2|70338.2|70212.2|1
1684701600000|2023-05-21 20:40:00|70284.5|70262.5|70284.5|70262.5|70284.5|70262.5|70284.5|70262.5|1
1684701900000|2023-05-21 20:45:00|70284.4|70262.4|70337.1|70211.1|70338.2|70262.4|70284.3|70211.1|5
1684702200000|2023-05-21 20:50:00|70337.2|70211.2|70284.3|70262.3|70337.2|70262.3|70284.3|70211.2|2
1684702500000|2023-05-21 20:55:00|70337|70211|70329.6|70239.7|70337|70262.3|70283|70211|4
1684702800000|2023-05-21 21:00:00|70328.5|70242.3|70327.5|70246.2|70328.5|70246.3|70327.5|70242|11
1684703100000|2023-05-21 21:05:00|70328|70245.8|70283.2|70263.2|70328.1|70263.8|70283.1|70233.9|14
1684703400000|2023-05-21 21:10:00|70282.6|70262.6|70282.9|70262.9|70283.3|70263.3|70282.6|70262.6|13
1684703700000|2023-05-21 21:15:00|70283.2|70263.2|70282.8|70262.8|70285.4|70265.4|70281.8|70261.8|13
1684704000000|2023-05-21 21:20:00|70282.7|70262.7|70285.3|70265.3|70285.4|70265.4|70282.7|70262.7|7
1684704300000|2023-05-21 21:25:00|70282.8|70262.8|70285.3|70265.3|70285.3|70265.3|70282.8|70262.8|4
1684704600000|2023-05-21 21:30:00|70284.4|70264.4|70286.4|70266.4|70323.9|70271|70282.7|70232.8|37
1684704900000|2023-05-21 21:35:00|70285.5|70265.5|70293.6|70273.6|70293.7|70273.7|70282.6|70262.6|12
1684705200000|2023-05-21 21:40:00|70294|70274|70313.6|70239|70314.4|70274|70283.7|70237|28
1684705500000|2023-05-21 21:45:00|70281.1|70261.1|70280.7|70260.7|70281.1|70261.1|70280.7|70260.7|2
1684705800000|2023-05-21 21:50:00|70280.8|70260.8|70283.5|70263.5|70283.7|70263.7|70280.7|70260.7|8
1684706100000|2023-05-21 21:55:00|70282.8|70262.8|70298.2|70255|70304.8|70267.4|70282.8|70249.9|34
1684706400000|2023-05-21 22:00:00|70298.9|70254.7|70297.3|70258.1|70309|70258.6|70296.7|70243.9|124
1684706700000|2023-05-21 22:05:00|70297|70258.4|70296.7|70245.7|70303|70258.8|70292.3|70243|117
1684707000000|2023-05-21 22:10:00|70299.2|70243.9|70299.6|70225.9|70305|70249.6|70290.9|70204.6|293
1684707300000|2023-05-21 22:15:00|70299|70226|70291.8|70236.7|70299|70238|70290|70226|112
1684707600000|2023-05-21 22:20:00|70291.7|70236.6|70282.8|70233|70297.1|70237.5|70282.8|70222.8|212
1684707900000|2023-05-21 22:25:00|70282.6|70233.5|70276.7|70240.7|70282.9|70240.8|70276.7|70230.8|139
1684708200000|2023-05-21 22:30:00|70276.1|70240.6|70277.9|70232.4|70281.1|70240.8|70275.3|70231|123
1684708500000|2023-05-21 22:35:00|70278|70232.3|70276.7|70240.6|70281.5|70240.7|70276.7|70232.1|285
1684708800000|2023-05-21 22:40:00|70274.2|70243.3|70272.9|70242.7|70277.6|70255.3|70266|70240.1|219
1684709100000|2023-05-21 22:45:00|70273.2|70242.6|70271.4|70240.9|70274.5|70247.8|70266.2|70240.2|68
1684709400000|2023-05-21 22:50:00|70266|70246|70263.7|70243.7|70272.2|70246.5|70262.1|70237.4|64
1684709700000|2023-05-21 22:55:00|70263.6|70243.6|70277.8|70241.5|70277.8|70249.6|70263.6|70239.4|62
1684710000000|2023-05-21 23:00:00|70277.3|70242.5|70266|70246|70278.9|70250.9|70265|70239|85
1684710300000|2023-05-21 23:05:00|70266.5|70246.5|70264.5|70208.8|70273.9|70247.6|70261.1|70196.1|289
1684710600000|2023-05-21 23:10:00|70264.3|70209|70267.6|70209.6|70272.3|70211.2|70262.2|70187.7|80
1684710900000|2023-05-21 23:15:00|70268.3|70209.3|70263.1|70215.5|70272.2|70220.4|70259.1|70206.4|58
1684711200000|2023-05-21 23:20:00|70264.8|70215.6|70258.9|70218.1|70264.8|70219.5|70257.4|70207.1|83
1684711500000|2023-05-21 23:25:00|70258|70217.7|70280.5|70233.2|70285.5|70240.6|70255|70216.6|273
1684711800000|2023-05-21 23:30:00|70278.4|70233.4|70286.2|70244.9|70291.5|70249|70276.6|70230.4|588
1684712100000|2023-05-21 23:35:00|70287.6|70245|70286.1|70245.4|70289.5|70249.7|70281.5|70243.8|196
1684712400000|2023-05-21 23:40:00|70285.3|70245.3|70287.3|70245.5|70288.4|70249.8|70283|70244.8|119
1684712700000|2023-05-21 23:45:00|70288|70245.4|70276.6|70256.6|70314.3|70276.5|70276|70245.1|274
1684713000000|2023-05-21 23:50:00|70276.5|70256.5|70269.5|70249.5|70278.4|70258.4|70257.6|70237.6|234
1684713300000|2023-05-21 23:55:00|70269.6|70249.6|70259.5|70239.5|70278.1|70258.1|70258.2|70238.2|281
1684713600000|2023-05-22 00:00:00|70259.6|70239.6|70259.4|70239.4|70280.2|70260.2|70247|70227|576
1684713900000|2023-05-22 00:05:00|70259.7|70239.7|70227.8|70207.8|70259.7|70239.7|70216.4|70196.4|538
1684714200000|2023-05-22 00:10:00|70227.7|70207.7|70233.5|70213.5|70245.2|70225.2|70207|70187|629
1684714500000|2023-05-22 00:15:00|70235|70215|70244|70224|70246|70226|70221.3|70201.3|466
1684714800000|2023-05-22 00:20:00|70244.1|70224.1|70275.5|70255.5|70279.1|70259.1|70243.2|70223.2|380
1684715100000|2023-05-22 00:25:00|70275.6|70255.6|70269.4|70249.4|70284.3|70264.3|70265.4|70245.4|384
1684715400000|2023-05-22 00:30:00|70269.5|70249.5|70260.9|70240.9|70275.9|70255.9|70260.3|70240.3|345
1684715700000|2023-05-22 00:35:00|70260.8|70240.8|70245.8|70225.8|70270.1|70253.7|70242|70222|321
1684716000000|2023-05-22 00:40:00|70245.3|70225.3|70235.4|70215.4|70247.6|70227.6|70229.8|70209.8|378
1684716300000|2023-05-22 00:45:00|70235.3|70215.3|70257.3|70237.3|70258.2|70238.2|70235.1|70215.1|278
1684716600000|2023-05-22 00:50:00|70257.6|70237.6|70227.1|70217.1|70257.6|70237.6|70226.6|70212.7|347
1684716900000|2023-05-22 00:55:00|70227.5|70217.5|70217.2|70197.2|70231|70217.5|70201.8|70186.1|469
1684717200000|2023-05-22 01:00:00|70215.3|70195.3|70166.9|70146.9|70215.3|70195.3|70158.8|70142.4|751
1684717500000|2023-05-22 01:05:00|70167.4|70147.4|70187.6|70177.6|70195.1|70178.7|70156.9|70142.4|651
1684717800000|2023-05-22 01:10:00|70187.3|70177.3|70213.1|70193.1|70215.6|70195.6|70181.8|70164.7|551
1684718100000|2023-05-22 01:15:00|70213.2|70193.2|70280.7|70260.7|70284.2|70264.2|70212.9|70192.9|781
1684718400000|2023-05-22 01:20:00|70280.4|70260.4|70264.4|70244.4|70281.8|70261.8|70253.9|70234|760
1684718700000|2023-05-22 01:25:00|70263.8|70243.8|70256|70236|70276.6|70261.9|70243.3|70231.8|618
1684719000000|2023-05-22 01:30:00|70256.3|70236.3|70295.3|70275.3|70318.3|70298.3|70256.3|70236.3|903
1684719300000|2023-05-22 01:35:00|70295.2|70275.2|70336.5|70316.5|70352.9|70336.6|70270.1|70250.1|823
1684719600000|2023-05-22 01:40:00|70337.2|70317.2|70374.9|70354.9|70384.7|70364.7|70327.7|70309.7|844
1684719900000|2023-05-22 01:45:00|70372.8|70352.8|70360.3|70340.3|70372.8|70352.8|70334.7|70314.7|812
1684720200000|2023-05-22 01:50:00|70360.4|70340.4|70339.5|70319.5|70366.1|70346.1|70309.3|70299.3|757
1684720500000|2023-05-22 01:55:00|70339.6|70319.6|70312.1|70302.1|70347.3|70333.3|70311.5|70292.3|820
1684720800000|2023-05-22 02:00:00|70312|70302|70389|70369|70390.7|70370.7|70311|70301|708
1684721100000|2023-05-22 02:05:00|70389.9|70369.9|70386.1|70366.1|70391.2|70375|70364.1|70345.2|732
1684721400000|2023-05-22 02:10:00|70385.7|70365.7|70380.6|70360.6|70387.9|70372.7|70367.7|70352.1|620
1684721700000|2023-05-22 02:15:00|70381|70361|70353.3|70343.3|70381|70362.9|70336.8|70321.3|620
1684722000000|2023-05-22 02:20:00|70353.2|70343.2|70320.2|70300.2|70364|70345.7|70314.7|70297.9|575
1684722300000|2023-05-22 02:25:00|70320|70300|70293.2|70283.2|70324.6|70311.7|70288.3|70277.5|661
1684722600000|2023-05-22 02:30:00|70293.1|70283.1|70316|70306|70316.1|70306.1|70289|70279|565
1684722900000|2023-05-22 02:35:00|70316.6|70306.6|70315.3|70295.3|70336.7|70322.3|70311.7|70295.3|540
1684723200000|2023-05-22 02:40:00|70314.7|70294.7|70322.8|70312.8|70323.2|70313.2|70301.5|70284|533
1684723500000|2023-05-22 02:45:00|70322.9|70312.9|70328|70318|70338.9|70328.9|70316.9|70306.6|569
1684723800000|2023-05-22 02:50:00|70328.1|70318.1|70293.7|70283.7|70330.8|70320.8|70293.5|70280.9|548
1684724100000|2023-05-22 02:55:00|70293.8|70283.8|70303.6|70293.6|70306.3|70296.3|70293.1|70283.1|426
1684724400000|2023-05-22 03:00:00|70303.5|70293.5|70293.5|70283.5|70306.2|70296.2|70292.3|70282.3|296
1684724700000|2023-05-22 03:05:00|70293.6|70283.6|70325.5|70315.5|70328.7|70318.7|70293.4|70283.4|438
1684725000000|2023-05-22 03:10:00|70325.3|70315.3|70317.7|70307.7|70354|70338.2|70317.7|70307.7|529
1684725300000|2023-05-22 03:15:00|70317.3|70307.3|70310.4|70300.4|70335.8|70315.8|70305.6|70291.9|543
1684725600000|2023-05-22 03:20:00|70310.2|70300.2|70322|70312|70326.2|70312.5|70309.4|70295.4|507
1684725900000|2023-05-22 03:25:00|70322.1|70312.1|70322|70312|70338.6|70323.2|70312.3|70302.3|498
1684726200000|2023-05-22 03:30:00|70322.1|70312.1|70325|70315|70331.7|70321.7|70313.7|70303.7|402
1684726500000|2023-05-22 03:35:00|70324.8|70314.8|70326.3|70316.3|70333.4|70323.4|70320.2|70310.2|450
1684726800000|2023-05-22 03:40:00|70326.4|70316.4|70302.9|70292.9|70326.7|70316.7|70290.9|70272.6|461
1684727100000|2023-05-22 03:45:00|70303.1|70293.1|70313.4|70303.4|70325.4|70315.4|70302.9|70292.9|411
1684727400000|2023-05-22 03:50:00|70313.5|70303.5|70339.1|70329.1|70348.1|70333.1|70312.4|70302.4|450
1684727700000|2023-05-22 03:55:00|70339|70329|70339.3|70329.3|70343.2|70333.2|70335|70325|395
1684728000000|2023-05-22 04:00:00|70339.4|70329.4|70327.1|70317.1|70343.4|70333.4|70325.2|70315.2|371
1684728300000|2023-05-22 04:05:00|70327.2|70317.2|70336.7|70326.7|70340.9|70330.9|70323.7|70313.7|276
1684728600000|2023-05-22 04:10:00|70336.8|70326.8|70327.2|70317.2|70345.8|70332.6|70327|70317|296
1684728900000|2023-05-22 04:15:00|70325.2|70315.2|70334.9|70324.9|70335.1|70325.1|70322.3|70310.1|297
1684729200000|2023-05-22 04:20:00|70335|70325|70339.4|70319.4|70339.9|70326.2|70329.1|70315.3|372
1684729500000|2023-05-22 04:25:00|70339.2|70319.2|70337.1|70317.1|70345.5|70327.5|70335.5|70317.1|281
1684729800000|2023-05-22 04:30:00|70336.4|70316.4|70348.6|70328.6|70348.6|70329.3|70331|70315|344
1684730100000|2023-05-22 04:35:00|70348.5|70328.5|70355.5|70345.5|70363.1|70346.5|70344|70328.4|263
1684730400000|2023-05-22 04:40:00|70355.6|70345.6|70357.9|70347.9|70357.9|70347.9|70352.4|70342.4|231
1684730700000|2023-05-22 04:45:00|70357.8|70347.8|70359.5|70339.5|70363.4|70353.4|70350.1|70333.9|326
1684731000000|2023-05-22 04:50:00|70359.6|70339.6|70362|70352|70368.1|70352.4|70354.7|70337.7|277
1684731300000|2023-05-22 04:55:00|70362.1|70352.1|70369.1|70349.1|70375.7|70359.9|70360|70346.3|360
1684731600000|2023-05-22 05:00:00|70369.2|70349.2|70360.1|70350.1|70375.2|70361.4|70359.7|70345.9|439
1684731900000|2023-05-22 05:05:00|70360|70350|70359.7|70349.7|70361|70350.7|70350.3|70337.2|400
1684732200000|2023-05-22 05:10:00|70359.8|70349.8|70363.1|70343.1|70375.3|70361.1|70354.9|70341|472
1684732500000|2023-05-22 05:15:00|70363.2|70343.2|70363.9|70343.9|70366.9|70349.5|70355.1|70340.6|285
1684732800000|2023-05-22 05:20:00|70363.7|70343.7|70372.5|70352.5|70374.5|70359.6|70362.1|70342.3|402
1684733100000|2023-05-22 05:25:00|70372.6|70352.6|70374.4|70354.4|70374.8|70354.8|70361.5|70341.5|449
1684733400000|2023-05-22 05:30:00|70374.5|70354.5|70389.8|70369.8|70390.7|70377.3|70372.1|70352.1|527
1684733700000|2023-05-22 05:35:00|70390.4|70370.4|70376.2|70366.2|70390.8|70377.8|70373.7|70360.7|483
1684734000000|2023-05-22 05:40:00|70376.3|70366.3|70365.7|70355.7|70379.5|70369.5|70363.4|70353.4|420
1684734300000|2023-05-22 05:45:00|70365.4|70355.4|70367.7|70357.7|70375.1|70365.1|70358.8|70348.8|396
1684734600000|2023-05-22 05:50:00|70367.8|70357.8|70365.6|70355.6|70373.2|70363.1|70364.1|70351.8|426
1684734900000|2023-05-22 05:55:00|70364.7|70354.7|70384.6|70374.6|70390.6|70380.6|70364.7|70354.7|486
1684735200000|2023-05-22 06:00:00|70384.9|70374.9|70357.8|70347.8|70387.3|70377.3|70357.3|70347.3|558
1684735500000|2023-05-22 06:05:00|70357.7|70347.7|70382.5|70362.5|70387.7|70367.7|70336.2|70326.2|656
1684735800000|2023-05-22 06:10:00|70382.6|70362.6|70367.4|70357.4|70385|70374.7|70360.8|70350.3|661
1684736100000|2023-05-22 06:15:00|70367.8|70357.8|70339.9|70329.9|70373.3|70358.5|70338.7|70323.7|676
1684736400000|2023-05-22 06:20:00|70340|70330|70322.8|70312.8|70342.3|70330.4|70318.4|70302.2|769
1684736700000|2023-05-22 06:25:00|70322.9|70312.9|70346.7|70326.7|70346.7|70326.7|70310.3|70300.3|754
1684737000000|2023-05-22 06:30:00|70347.4|70327.4|70311.5|70301.5|70347.9|70333|70309.5|70299.5|718
1684737300000|2023-05-22 06:35:00|70312|70302|70340.6|70320.6|70343.6|70323.6|70309.3|70298.7|638
1684737600000|2023-05-22 06:40:00|70340.8|70320.8|70345.5|70325.5|70368.1|70348.1|70336.5|70318.3|634
1684737900000|2023-05-22 06:45:00|70345.7|70325.7|70359.2|70349.2|70363.7|70349.8|70337.5|70317.5|599
1684738200000|2023-05-22 06:50:00|70359.1|70349.1|70363.1|70353.1|70365.4|70353.2|70343.2|70323.2|524
1684738500000|2023-05-22 06:55:00|70363|70353|70363.4|70353.4|70368.6|70358.6|70342.9|70332.9|625
1684738800000|2023-05-22 07:00:00|70363.5|70353.5|70374.3|70364.3|70385.1|70373.1|70360.6|70350.6|718
1684739100000|2023-05-22 07:05:00|70374.1|70364.1|70355.1|70335.1|70374.2|70364.1|70352.8|70334.3|628
1684739400000|2023-05-22 07:10:00|70354.9|70334.9|70379.1|70369.1|70385.8|70375.8|70351.9|70334|683
1684739700000|2023-05-22 07:15:00|70379.2|70369.2|70407.7|70387.7|70423.1|70413.1|70378.2|70368.2|731
1684740000000|2023-05-22 07:20:00|70407.6|70387.6|70393.7|70383.7|70414.2|70394.2|70388.1|70372.7|713
1684740300000|2023-05-22 07:25:00|70393.8|70383.8|70403.3|70393.3|70409.8|70399.8|70392.8|70382.4|648
1684740600000|2023-05-22 07:30:00|70403|70393|70420.1|70410.1|70430.1|70420.1|70402.6|70390.5|641
1684740900000|2023-05-22 07:35:00|70420.3|70410.3|70437.8|70427.8|70444.6|70429.7|70413.8|70403.8|531
1684741200000|2023-05-22 07:40:00|70437.9|70427.9|70412.7|70402.7|70440|70428|70410.1|70399.8|601
1684741500000|2023-05-22 07:45:00|70412.9|70402.9|70418|70408|70436.3|70417.4|70410.8|70395.2|573
1684741800000|2023-05-22 07:50:00|70417.9|70407.9|70431.1|70421.1|70444.2|70427.3|70410.6|70400.6|620
1684742100000|2023-05-22 07:55:00|70431.2|70421.2|70417.9|70407.9|70438.6|70428.6|70415|70405|639
1684742400000|2023-05-22 08:00:00|70418|70408|70437.3|70427.3|70439.4|70429.4|70418|70408|593
1684742700000|2023-05-22 08:05:00|70437.5|70427.5|70422.9|70412.9|70444.7|70434.7|70422.3|70412.3|556
1684743000000|2023-05-22 08:10:00|70422.8|70412.8|70423.9|70413.9|70434.2|70424.2|70414.2|70397.2|546
1684743300000|2023-05-22 08:15:00|70423.7|70413.7|70422.7|70412.7|70434.6|70424.6|70421|70411|530
1684743600000|2023-05-22 08:20:00|70422.5|70412.5|70428.8|70418.8|70443.5|70433.5|70421.9|70411.9|537
1684743900000|2023-05-22 08:25:00|70428.7|70418.7|70428.3|70418.3|70429.9|70419.9|70415.4|70405.4|507
1684744200000|2023-05-22 08:30:00|70428.4|70418.4|70424.6|70414.6|70446.4|70436.4|70424.5|70414.5|445
1684744500000|2023-05-22 08:35:00|70424.7|70414.7|70427.4|70417.4|70435.3|70425.3|70418.8|70408.8|553
1684744800000|2023-05-22 08:40:00|70427.6|70417.6|70405.5|70395.5|70432.8|70422.8|70403.5|70393.5|517
1684745100000|2023-05-22 08:45:00|70405.9|70395.9|70410.7|70400.7|70413.7|70403.7|70397.6|70385.5|483
1684745400000|2023-05-22 08:50:00|70410.9|70400.9|70398.6|70388.6|70415.8|70405.8|70398.5|70388.5|434
1684745700000|2023-05-22 08:55:00|70398.7|70388.7|70398.9|70388.9|70419.8|70404.1|70395.7|70376.3|531
1684746000000|2023-05-22 09:00:00|70399.3|70389.3|70385.7|70375.7|70402.3|70391.7|70385.6|70375.6|565
1684746300000|2023-05-22 09:05:00|70385.6|70375.6|70369.2|70359.2|70389.6|70379.6|70358.4|70345.4|544
1684746600000|2023-05-22 09:10:00|70369.3|70359.3|70382.7|70372.7|70383.5|70373.5|70363.1|70353.1|468
1684746900000|2023-05-22 09:15:00|70382.6|70372.6|70399.9|70389.9|70411.2|70392.3|70382.6|70372.6|607
1684747200000|2023-05-22 09:20:00|70400|70390|70397.9|70387.9|70405.8|70395.5|70389.5|70379.5|569
1684747500000|2023-05-22 09:25:00|70398|70388|70400|70390|70407.3|70397.3|70394.9|70384.9|559
1684747800000|2023-05-22 09:30:00|70399.9|70389.9|70400.5|70390.5|70410.6|70400.6|70399|70383.6|460
1684748100000|2023-05-22 09:35:00|70400.8|70390.8|70414.4|70404.4|70415.1|70405.1|70397.4|70382|393
1684748400000|2023-05-22 09:40:00|70414.5|70404.5|70421|70411|70427.5|70417.5|70414.4|70404.4|424
1684748700000|2023-05-22 09:45:00|70420.9|70410.9|70435.8|70425.8|70449.8|70439.8|70420.9|70410.9|502
1684749000000|2023-05-22 09:50:00|70435.9|70425.9|70441.3|70431.3|70450.1|70440.1|70435.1|70425.1|413
1684749300000|2023-05-22 09:55:00|70441.2|70431.2|70428.4|70418.4|70453.9|70433.9|70426|70416|549
1684749600000|2023-05-22 10:00:00|70428.6|70418.6|70421.1|70401.1|70436.8|70420.7|70416.2|70400.4|569
1684749900000|2023-05-22 10:05:00|70421|70401|70418.9|70398.9|70421.8|70406.4|70411.1|70396.6|299
1684750200000|2023-05-22 10:10:00|70418.7|70398.7|70425.9|70405.9|70426.4|70410.4|70418|70398|430
1684750500000|2023-05-22 10:15:00|70425.8|70405.8|70414.7|70404.7|70426.5|70416.5|70407.2|70397.2|359
1684750800000|2023-05-22 10:20:00|70414.8|70404.8|70410.2|70400.2|70415.6|70405.6|70406.8|70396.8|402
1684751100000|2023-05-22 10:25:00|70410.3|70400.3|70398.6|70388.6|70410.3|70400.3|70396.8|70386.8|466
1684751400000|2023-05-22 10:30:00|70398.7|70388.7|70402.4|70392.4|70404.2|70394.2|70391|70371.4|514
1684751700000|2023-05-22 10:35:00|70402.6|70392.6|70398.4|70388.4|70404.4|70394.4|70392.3|70382.3|409
1684752000000|2023-05-22 10:40:00|70398.5|70388.5|70417.4|70407.4|70418.4|70408.4|70398.3|70388.3|454
1684752300000|2023-05-22 10:45:00|70417.3|70407.3|70416.8|70406.8|70418.6|70408.6|70416.4|70406.4|336
1684752600000|2023-05-22 10:50:00|70417.1|70407.1|70423.1|70403.1|70427.2|70417.2|70411.6|70396.8|436
1684752900000|2023-05-22 10:55:00|70423.2|70403.2|70422|70412|70426.3|70413.1|70419.4|70403.2|431
1684753200000|2023-05-22 11:00:00|70422.1|70412.1|70403.6|70393.6|70422.9|70412.9|70401.8|70391.8|457
1684753500000|2023-05-22 11:05:00|70403.7|70393.7|70402.2|70392.2|70404|70394|70397.8|70387.8|415
1684753800000|2023-05-22 11:10:00|70402.3|70392.3|70422.7|70412.7|70422.7|70412.7|70402.1|70392.1|406
1684754100000|2023-05-22 11:15:00|70422.5|70412.5|70422.3|70412.3|70430.9|70420.9|70420.4|70410.4|355
1684754400000|2023-05-22 11:20:00|70422.2|70412.2|70416.3|70406.3|70422.3|70412.3|70415.8|70405.8|427
1684754700000|2023-05-22 11:25:00|70416.2|70406.2|70415.3|70405.3|70418.2|70408.2|70407.9|70397.9|370
1684755000000|2023-05-22 11:30:00|70415.2|70405.2|70418.8|70408.8|70428|70418|70414.4|70404.4|516
1684755300000|2023-05-22 11:35:00|70418.9|70408.9|70420.9|70410.9|70432.7|70422.7|70417.5|70407.5|557
1684755600000|2023-05-22 11:40:00|70420.7|70410.7|70436.4|70426.4|70442.3|70432.3|70420.7|70410.7|517
1684755900000|2023-05-22 11:45:00|70436.8|70426.8|70426.5|70416.5|70441.6|70431.6|70420.6|70407.1|516
1684756200000|2023-05-22 11:50:00|70426.6|70416.6|70419|70409|70428.8|70418.8|70418.1|70408.1|439
1684756500000|2023-05-22 11:55:00|70419.2|70409.2|70415.6|70405.6|70425.1|70415.1|70413.9|70403.9|414
1684756800000|2023-05-22 12:00:00|70415.4|70405.4|70408.2|70398.2|70417.8|70407.8|70399.8|70389.8|469
1684757100000|2023-05-22 12:05:00|70408.3|70398.3|70407.9|70397.9|70411.8|70401.8|70402.7|70392.7|468
1684757400000|2023-05-22 12:10:00|70408|70398|70402|70392|70410.5|70400.5|70401.4|70391.4|308
1684757700000|2023-05-22 12:15:00|70402.1|70392.1|70394.3|70384.3|70402.5|70392.5|70387.9|70377.9|305
1684758000000|2023-05-22 12:20:00|70394.8|70384.8|70380.7|70370.7|70399.4|70389.4|70377.2|70367.2|448
1684758300000|2023-05-22 12:25:00|70380.8|70370.8|70377.8|70367.8|70390.1|70380.1|70376|70366|516
1684758600000|2023-05-22 12:30:00|70377.7|70367.7|70372.6|70362.6|70383.6|70373.6|70371.2|70361.2|452
1684758900000|2023-05-22 12:35:00|70372.7|70362.7|70369.5|70359.5|70378.7|70368.7|70367.6|70357.6|510
1684759200000|2023-05-22 12:40:00|70369.3|70359.3|70414.4|70404.4|70423.1|70408.3|70368.6|70358.6|640
1684759500000|2023-05-22 12:45:00|70414.2|70404.2|70426.2|70416.2|70431.8|70416.2|70401.3|70391.3|729
1684759800000|2023-05-22 12:50:00|70426.1|70416.1|70420.9|70410.9|70437.1|70423.8|70418.7|70403.3|543
1684760100000|2023-05-22 12:55:00|70421|70411|70419.7|70409.7|70426.6|70412.7|70415.5|70397|545
1684760400000|2023-05-22 13:00:00|70419.2|70409.2|70432|70422|70433.5|70423.5|70419.1|70409.1|593
1684760700000|2023-05-22 13:05:00|70431.9|70421.9|70460.6|70450.6|70470.2|70456.1|70431.1|70421.1|646
1684761000000|2023-05-22 13:10:00|70460.8|70450.8|70465.7|70455.7|70471.9|70459.4|70451|70439.2|562
1684761300000|2023-05-22 13:15:00|70465.8|70455.8|70486.7|70476.7|70487.6|70477.6|70463.8|70453.8|607
1684761600000|2023-05-22 13:20:00|70486.9|70476.9|70474.5|70464.5|70491|70481|70470.7|70459.6|506
1684761900000|2023-05-22 13:25:00|70474.4|70464.4|70475|70465|70480.3|70467.4|70464.8|70454.8|550
1684762200000|2023-05-22 13:30:00|70474.9|70464.9|70465|70455|70487.9|70472.8|70464.5|70450.8|700
1684762500000|2023-05-22 13:35:00|70465.2|70455.2|70445.4|70435.4|70465.3|70455.3|70437.4|70418.8|693
1684762800000|2023-05-22 13:40:00|70445.3|70435.3|70440.3|70430.3|70445.7|70435.7|70430.1|70420.1|573
1684763100000|2023-05-22 13:45:00|70440.1|70430.1|70440.8|70420.8|70449.7|70439.7|70426.1|70412.1|701
1684763400000|2023-05-22 13:50:00|70440.7|70420.7|70445.8|70435.8|70447|70437|70426.4|70416.4|690
1684763700000|2023-05-22 13:55:00|70445.6|70435.6|70454.7|70444.7|70458.3|70448.3|70443.7|70433.7|518
1684764000000|2023-05-22 14:00:00|70455.1|70445.1|70472.4|70462.4|70475.9|70465.9|70453.6|70443.6|616
1684764300000|2023-05-22 14:05:00|70472.3|70462.3|70446.6|70426.6|70492.5|70473|70425|70406.1|810
1684764600000|2023-05-22 14:10:00|70446.8|70426.8|70483.4|70463.4|70493.3|70473.3|70446.5|70426.5|940
1684764900000|2023-05-22 14:15:00|70483.2|70463.2|70477.3|70457.3|70490.3|70473.6|70470.4|70450.4|770
1684765200000|2023-05-22 14:20:00|70477.8|70457.8|70480.8|70470.8|70489.6|70476.3|70468.9|70457.3|624
1684765500000|2023-05-22 14:25:00|70480.7|70470.7|70498.8|70478.8|70508.7|70488.7|70465|70445|793
1684765800000|2023-05-22 14:30:00|70498.9|70478.9|70473.3|70453.3|70499|70483.3|70461.3|70447.8|751
1684766100000|2023-05-22 14:35:00|70473|70453|70491.4|70471.4|70497.2|70479.9|70468.3|70448.3|699
1684766400000|2023-05-22 14:40:00|70491|70471|70480.3|70460.3|70495.6|70475.6|70476|70460.1|657
1684766700000|2023-05-22 14:45:00|70480.2|70460.2|70487.7|70467.7|70490|70474.6|70471.8|70456.1|661
1684767000000|2023-05-22 14:50:00|70488|70468|70479|70459|70488.7|70474.2|70476.1|70458.9|575
1684767300000|2023-05-22 14:55:00|70479.1|70459.1|70492.6|70472.6|70499.8|70485.8|70476.9|70459.1|515
1684767600000|2023-05-22 15:00:00|70487.1|70477.1|70491.3|70471.3|70496.2|70480.8|70483|70469.1|569
1684767900000|2023-05-22 15:05:00|70491.4|70471.4|70492.7|70482.7|70498.1|70488.1|70488.2|70468.6|445
1684768200000|2023-05-22 15:10:00|70492.6|70482.6|70504.2|70494.2|70513|70496.2|70492.6|70482.6|399
1684768500000|2023-05-22 15:15:00|70504.3|70494.3|70504.7|70494.7|70521.8|70503.2|70499.4|70489.4|466
1684768800000|2023-05-22 15:20:00|70504.5|70494.5|70518.6|70508.6|70524.4|70512.7|70500.3|70490.3|516
1684769100000|2023-05-22 15:25:00|70518.5|70508.5|70521.7|70511.7|70532.1|70517.9|70516.2|70506.2|420
1684769400000|2023-05-22 15:30:00|70521.8|70511.8|70524.7|70504.7|70530.1|70517.7|70513.5|70501.8|501
1684769700000|2023-05-22 15:35:00|70524.9|70504.9|70523|70513|70527.5|70513.6|70513.5|70500|407
1684770000000|2023-05-22 15:40:00|70522.9|70512.9|70541.3|70531.3|70541.3|70531.3|70522.9|70512.9|496
1684770300000|2023-05-22 15:45:00|70541.4|70531.4|70526.1|70516.1|70541.6|70531.6|70524.3|70514.3|471
1684770600000|2023-05-22 15:50:00|70525.8|70515.8|70506.7|70486.7|70526.9|70516.9|70504.1|70486.3|417
1684770900000|2023-05-22 15:55:00|70506.6|70486.6|70510.7|70490.7|70513.5|70493.5|70499.7|70481.8|405
1684771200000|2023-05-22 16:00:00|70510.8|70490.8|70500.2|70480.2|70510.9|70491.3|70499.3|70479.3|353
1684771500000|2023-05-22 16:05:00|70500.1|70480.1|70492.2|70472.2|70500.7|70480.7|70488.1|70468.1|301
1684771800000|2023-05-22 16:10:00|70492.3|70472.3|70487.2|70477.2|70492.3|70477.3|70479|70462.6|273
1684772100000|2023-05-22 16:15:00|70486.8|70476.8|70464.3|70454.3|70486.9|70476.9|70463.1|70449.4|273
1684772400000|2023-05-22 16:20:00|70464.1|70454.1|70462.7|70442.7|70473.2|70457.2|70459.7|70442.2|327
1684772700000|2023-05-22 16:25:00|70462.6|70442.6|70453.1|70433.1|70462.7|70447.3|70441.5|70424.4|323
1684773000000|2023-05-22 16:30:00|70452.9|70432.9|70469.2|70449.2|70469.7|70453.1|70439.6|70423.4|413
1684773300000|2023-05-22 16:35:00|70469.1|70449.1|70469.3|70449.3|70473|70453|70459.2|70439.2|369
1684773600000|2023-05-22 16:40:00|70469.4|70449.4|70461.6|70441.6|70471.2|70451.2|70457.3|70437.3|361
1684773900000|2023-05-22 16:45:00|70461.8|70441.8|70467.6|70447.6|70470.8|70450.8|70458.9|70438.9|337
1684774200000|2023-05-22 16:50:00|70467.5|70447.5|70464.5|70444.5|70470.4|70450.4|70462.6|70442.6|324
1684774500000|2023-05-22 16:55:00|70464.6|70444.6|70474.2|70454.2|70477.6|70457.6|70464.6|70444.6|271
1684774800000|2023-05-22 17:00:00|70474.3|70454.3|70467.6|70447.6|70481.4|70463.9|70467.4|70447.4|372
1684775100000|2023-05-22 17:05:00|70467.7|70447.7|70473.6|70453.6|70473.9|70453.9|70466.5|70446.5|305
1684775400000|2023-05-22 17:10:00|70473.5|70453.5|70447.3|70427.3|70477.1|70457.1|70441.3|70421.3|425
1684775700000|2023-05-22 17:15:00|70447.2|70427.2|70480.4|70460.4|70480.8|70460.8|70442.3|70422.3|485
1684776000000|2023-05-22 17:20:00|70480.3|70460.3|70490.1|70470.1|70491|70471|70473.8|70453.8|472
1684776300000|2023-05-22 17:25:00|70490|70470|70488.8|70468.8|70493.1|70473.1|70476.7|70456.7|452
1684776600000|2023-05-22 17:30:00|70488.7|70468.7|70483|70473|70493.8|70473.8|70481.9|70464|384
1684776900000|2023-05-22 17:35:00|70483.1|70473.1|70487.6|70467.6|70495.7|70475.7|70482.9|70464.2|406
1684777200000|2023-05-22 17:40:00|70487.5|70467.5|70489.5|70469.5|70490.2|70470.2|70480.4|70460.4|457
1684777500000|2023-05-22 17:45:00|70489.2|70469.2|70478.1|70458.1|70494.1|70474.1|70477.9|70457.9|415
1684777800000|2023-05-22 17:50:00|70478.2|70458.2|70475.2|70455.2|70481.8|70461.8|70464.1|70444.1|445
1684778100000|2023-05-22 17:55:00|70475.3|70455.3|70470.9|70450.9|70477|70457|70460.1|70440.1|437
1684778400000|2023-05-22 18:00:00|70470.8|70450.8|70453.9|70433.9|70471.5|70451.5|70452.5|70432.5|562
1684778700000|2023-05-22 18:05:00|70453.8|70433.8|70458.9|70438.9|70459.8|70439.8|70448.7|70428.7|430
1684779000000|2023-05-22 18:10:00|70458.8|70438.8|70440|70420|70461.2|70441.2|70433.7|70419.3|490
1684779300000|2023-05-22 18:15:00|70440.1|70420.1|70438.6|70428.6|70441.2|70428.9|70433.3|70418.4|289
1684779600000|2023-05-22 18:20:00|70438.7|70428.7|70437.4|70427.4|70438.7|70428.7|70434.3|70424.3|350
1684779900000|2023-05-22 18:25:00|70437.3|70427.3|70444.6|70424.6|70448.3|70428.9|70434.3|70419.5|403
1684780200000|2023-05-22 18:30:00|70444.4|70424.4|70467.3|70447.3|70468.7|70448.9|70443.6|70423.6|384
1684780500000|2023-05-22 18:35:00|70467.4|70447.4|70465.8|70455.8|70472.1|70457.2|70464.6|70444.7|328
1684780800000|2023-05-22 18:40:00|70465.7|70455.7|70469.2|70449.2|70471|70458.8|70464.5|70445|363
1684781100000|2023-05-22 18:45:00|70469|70449|70470.2|70460.2|70485|70471.3|70469|70449|457
1684781400000|2023-05-22 18:50:00|70470.1|70460.1|70474.7|70454.7|70480.4|70462.8|70466.3|70451.5|307
1684781700000|2023-05-22 18:55:00|70474.6|70454.6|70468.6|70448.6|70477.2|70457.2|70465|70445|423
1684782000000|2023-05-22 19:00:00|70468.9|70448.9|70469.7|70449.7|70472.4|70452.4|70467.1|70447.1|432
1684782300000|2023-05-22 19:05:00|70469.8|70449.8|70468.6|70448.6|70471.2|70451.2|70463.7|70443.7|282
1684782600000|2023-05-22 19:10:00|70468.7|70448.7|70475.2|70465.2|70477|70467|70468.6|70448.6|313
1684782900000|2023-05-22 19:15:00|70475.4|70465.4|70474.4|70464.4|70478.2|70468.2|70472.9|70462.9|285
1684783200000|2023-05-22 19:20:00|70474.3|70464.3|70472.1|70462.1|70474.8|70464.8|70469.6|70459.6|254
1684783500000|2023-05-22 19:25:00|70472|70462|70480.8|70470.8|70488|70472.1|70472|70458.2|364
1684783800000|2023-05-22 19:30:00|70479.4|70469.4|70483|70463|70489.7|70470.6|70478.5|70462.7|450
1684784100000|2023-05-22 19:35:00|70483.1|70463.1|70486.5|70466.5|70486.9|70468.8|70476|70461.5|314
1684784400000|2023-05-22 19:40:00|70486.6|70466.6|70482.9|70472.9|70486.8|70473.1|70481.5|70466.6|407
1684784700000|2023-05-22 19:45:00|70482.8|70472.8|70482.5|70472.5|70483.3|70473.3|70481.9|70471.9|368
1684785000000|2023-05-22 19:50:00|70482.7|70472.7|70484.5|70474.5|70484.9|70474.9|70482.2|70472.2|413
1684785300000|2023-05-22 19:55:00|70484.4|70474.4|70487.7|70477.7|70488.4|70478.4|70484.4|70474.4|315
1684785600000|2023-05-22 20:00:00|70487.5|70477.5|70487.9|70477.9|70488.2|70478.2|70487.1|70477.1|206
1684785900000|2023-05-22 20:05:00|70488|70478|70488.3|70478.3|70493.6|70478.4|70487.1|70472.7|107
1684786200000|2023-05-22 20:10:00|70488.2|70478.2|70487.1|70467.1|70493.1|70478.2|70486|70466|372
1684786500000|2023-05-22 20:15:00|70487.5|70467.5|70484.4|70464.4|70487.8|70467.8|70483.5|70463.5|600
1684786800000|2023-05-22 20:20:00|70484.1|70464.1|70485.3|70465.3|70485.9|70465.9|70482.4|70462.4|370
1684787100000|2023-05-22 20:25:00|70485.2|70465.2|70485.2|70465.2|70486.7|70466.7|70484.3|70464.3|351
1684787400000|2023-05-22 20:30:00|70484.8|70464.8|70496|70476|70501.6|70481.6|70484.4|70464.4|350
1684787700000|2023-05-22 20:35:00|70496.1|70476.1|70492.9|70472.9|70496.1|70476.1|70491.4|70471.4|149
1684788000000|2023-05-22 20:40:00|70492.8|70472.8|70497.2|70477.2|70497.7|70477.7|70489.7|70469.7|219
1684788300000|2023-05-22 20:45:00|70497.5|70477.5|70496.1|70476.1|70498.8|70478.8|70495.3|70475.3|106
1684788600000|2023-05-22 20:50:00|70495.6|70475.6|70495|70475|70495.7|70475.7|70488.8|70468.8|78
1684788900000|2023-05-22 20:55:00|70495.4|70475.4|70530.1|70411.1|70530.3|70476.2|70493.3|70410.7|298
1684789200000|2023-05-22 21:00:00|70529.9|70410.9|70527.2|70419.3|70535.7|70430.9|70523|70409.4|59
1684789500000|2023-05-22 21:05:00|70532.6|70419|70533.7|70414.7|70533.7|70425.2|70519.9|70414.7|52
1684789800000|2023-05-22 21:10:00|70533.9|70414.9|70534.9|70415.9|70535|70416|70533.9|70414.9|18
1684790100000|2023-05-22 21:15:00|70534.8|70415.8|70534.2|70415.2|70535.1|70416.1|70534.1|70415.1|23
1684790400000|2023-05-22 21:20:00|70534.1|70415.1|70521.7|70426.1|70536.7|70435.4|70521.7|70414|25
1684790700000|2023-05-22 21:25:00|70521.8|70426|70519.4|70433.8|70525.7|70433.9|70519.4|70426|9
1684791000000|2023-05-22 21:30:00|70519.2|70435|70525.1|70430.4|70535.5|70435.9|70519.2|70422.9|103
1684791300000|2023-05-22 21:35:00|70525.8|70430.7|70524.4|70431.3|70525.8|70434.5|70522.6|70428.8|76
1684791600000|2023-05-22 21:40:00|70524.3|70431.1|70525.3|70424.8|70529.6|70433|70524|70421.8|50
1684791900000|2023-05-22 21:45:00|70524.9|70425.1|70525|70436.1|70529.7|70437.2|70521.3|70424.5|73
1684792200000|2023-05-22 21:50:00|70524.8|70436|70526.8|70435.8|70530.6|70439.8|70522.1|70422.1|45
1684792500000|2023-05-22 21:55:00|70526.7|70435.9|70534.6|70420.3|70534.6|70435.9|70521.9|70417.5|28
1684792800000|2023-05-22 22:00:00|70534.9|70424|70522.5|70429|70535.4|70431.4|70519.1|70416.3|92
1684793100000|2023-05-22 22:05:00|70527.9|70425.5|70520.6|70431|70529.3|70439.9|70511.4|70418.7|52
1684793400000|2023-05-22 22:10:00|70519.4|70432.4|70524.2|70424.3|70528.9|70435.5|70519.2|70420.8|63
1684793700000|2023-05-22 22:15:00|70524.3|70426.8|70520.4|70430|70530.6|70430|70520.3|70416.9|69
1684794000000|2023-05-22 22:20:00|70522.8|70426.7|70525|70422.3|70526.2|70429.4|70520.5|70417.9|85
1684794300000|2023-05-22 22:25:00|70525.2|70422.5|70523|70429.4|70525.2|70429.4|70522.9|70422.5|51
1684794600000|2023-05-22 22:30:00|70520|70426.2|70511.3|70430|70525|70434.1|70508|70422.4|113
1684794900000|2023-05-22 22:35:00|70508.6|70432.2|70512.4|70430.5|70514.1|70435.8|70508.5|70425.7|35
1684795200000|2023-05-22 22:40:00|70509|70434.5|70513.5|70433.1|70516|70436.5|70508.7|70426.3|38
1684795500000|2023-05-22 22:45:00|70514|70433.6|70509|70436.5|70514|70441.5|70501.7|70433.6|88
1684795800000|2023-05-22 22:50:00|70506.2|70440.1|70504.1|70441.1|70512.3|70442|70503.6|70435.6|44
1684796100000|2023-05-22 22:55:00|70506.3|70438.4|70509.5|70437.8|70513.4|70442.7|70504.8|70435.7|47
1684796400000|2023-05-22 23:00:00|70508.7|70438.7|70503|70443.8|70508.7|70444.9|70499.2|70437.7|243
1684796700000|2023-05-22 23:05:00|70503.2|70444|70523.2|70449.1|70523.2|70452.6|70500.3|70442.8|295
1684797000000|2023-05-22 23:10:00|70523|70448.2|70522.3|70449.4|70530.4|70453.3|70513.4|70446.9|67
1684797300000|2023-05-22 23:15:00|70522.2|70447|70517.1|70448|70530.7|70457|70511.7|70446.7|108
1684797600000|2023-05-22 23:20:00|70517.2|70447.9|70517.7|70449.1|70534.5|70459.9|70511.7|70446.8|96
1684797900000|2023-05-22 23:25:00|70517.8|70449|70490.1|70443.8|70538.5|70457.9|70490.1|70440|125
1684798200000|2023-05-22 23:30:00|70489.8|70443.9|70531.9|70458.4|70532.4|70458.4|70489.3|70443.7|179
1684798500000|2023-05-22 23:35:00|70532.3|70458.3|70538.8|70476.5|70540.9|70479.8|70526.8|70457.9|203
1684798800000|2023-05-22 23:40:00|70534.7|70475.7|70534.5|70474.8|70535.9|70479.8|70531.5|70473.8|56
1684799100000|2023-05-22 23:45:00|70534.8|70475.2|70521.1|70501.1|70534.8|70501.1|70509.4|70474.7|469
1684799400000|2023-05-22 23:50:00|70521.2|70501.2|70511|70491|70522|70502|70504.2|70484.2|331
1684799700000|2023-05-22 23:55:00|70510.9|70490.9|70503.5|70483.5|70516.7|70496.7|70495.6|70475.6|358
1684800000000|2023-05-23 00:00:00|70503.7|70483.7|70457.7|70437.7|70504.4|70484.4|70425.4|70405.4|676
1684800300000|2023-05-23 00:05:00|70457.4|70437.4|70457|70437|70475.6|70455.6|70452.6|70432.6|870
1684800600000|2023-05-23 00:10:00|70457.1|70437.1|70459.7|70439.7|70463.4|70443.4|70457.1|70437.1|652
1684800900000|2023-05-23 00:15:00|70459.6|70439.6|70450.6|70430.6|70459.7|70439.7|70450.4|70430.4|257
1684801200000|2023-05-23 00:20:00|70450.5|70430.5|70452.8|70432.8|70453.1|70433.1|70432.8|70412.8|396
1684801500000|2023-05-23 00:25:00|70452.9|70432.9|70457.7|70437.7|70459.6|70439.6|70451.5|70431.5|288
1684801800000|2023-05-23 00:30:00|70458.5|70438.5|70469.2|70449.2|70477.9|70457.9|70458.5|70438.5|390
1684802100000|2023-05-23 00:35:00|70469.3|70449.3|70470.6|70450.6|70482.7|70462.7|70463.3|70443.3|352
1684802400000|2023-05-23 00:40:00|70470.5|70450.5|70474.8|70454.8|70477|70457|70458.1|70438.1|258
1684802700000|2023-05-23 00:45:00|70475.1|70455.1|70470.7|70450.7|70475.3|70455.3|70467.1|70447.1|187
1684803000000|2023-05-23 00:50:00|70470.9|70450.9|70487.2|70467.2|70494|70474|70470.9|70450.9|480
1684803300000|2023-05-23 00:55:00|70487.3|70467.3|70497.7|70477.7|70526.4|70506.4|70482.4|70462.4|450
1684803600000|2023-05-23 01:00:00|70498|70478|70543.5|70523.5|70551.4|70531.4|70498|70478|645
1684803900000|2023-05-23 01:05:00|70543.3|70523.3|70554.7|70534.7|70568.4|70548.4|70528.3|70508.3|678
1684804200000|2023-05-23 01:10:00|70554.8|70534.8|70554.2|70534.2|70578.6|70558.6|70544.1|70524.1|532
1684804500000|2023-05-23 01:15:00|70553.9|70533.9|70557.8|70537.8|70600.6|70580.6|70552|70532|706
1684804800000|2023-05-23 01:20:00|70557.7|70537.7|70557.2|70537.2|70567.9|70549.2|70536.7|70516.7|587
1684805100000|2023-05-23 01:25:00|70557.3|70537.3|70562.1|70542.1|70582.8|70562.8|70557.3|70537.3|463
1684805400000|2023-05-23 01:30:00|70562.4|70542.4|70565.6|70545.6|70588.6|70568.6|70532.4|70512.4|846
1684805700000|2023-05-23 01:35:00|70566|70546|70592.4|70572.4|70592.6|70572.6|70551.4|70531.4|716
1684806000000|2023-05-23 01:40:00|70593.1|70573.1|70597.9|70577.9|70628.4|70608.4|70592.4|70572.4|702
1684806300000|2023-05-23 01:45:00|70598|70578|70600.3|70580.3|70611.6|70591.6|70578.6|70567.2|733
1684806600000|2023-05-23 01:50:00|70599.3|70579.3|70636|70616|70642.3|70622.3|70586.8|70566.8|795
1684806900000|2023-05-23 01:55:00|70635.9|70615.9|70651.2|70631.2|70664.3|70644.3|70635.8|70615.8|671
1684807200000|2023-05-23 02:00:00|70651.3|70631.3|70637.3|70627.3|70651.7|70633.1|70619.6|70599.6|577
1684807500000|2023-05-23 02:05:00|70637.4|70627.4|70633.9|70613.9|70666.1|70646.9|70630.5|70613.9|584
1684807800000|2023-05-23 02:10:00|70633.7|70613.7|70615.9|70595.9|70635.3|70615.3|70605.4|70591.7|537
1684808100000|2023-05-23 02:15:00|70615.5|70595.5|70649.9|70629.9|70654.3|70636.6|70605.5|70594|495
1684808400000|2023-05-23 02:20:00|70649.8|70629.8|70631.9|70621.9|70651.9|70631.9|70625.6|70607.5|491
1684808700000|2023-05-23 02:25:00|70631.6|70621.6|70619.2|70609.2|70631.6|70621.6|70604.1|70594.1|488
1684809000000|2023-05-23 02:30:00|70619.4|70609.4|70627.4|70617.4|70634.1|70624.1|70619.1|70609.1|436
1684809300000|2023-05-23 02:35:00|70627.5|70617.5|70624|70614|70631.8|70617.5|70609|70596.8|542
1684809600000|2023-05-23 02:40:00|70623.8|70613.8|70624.7|70614.7|70630.2|70617.3|70613.7|70600|522
1684809900000|2023-05-23 02:45:00|70624.9|70614.9|70625.6|70615.6|70637.3|70620.7|70615.1|70601.8|413
1684810200000|2023-05-23 02:50:00|70625.5|70615.5|70620.9|70610.9|70629.3|70619.3|70616.4|70606.4|329
1684810500000|2023-05-23 02:55:00|70620.5|70610.5|70613|70603|70625.9|70615.9|70593.3|70583.3|559
1684810800000|2023-05-23 03:00:00|70613.3|70603.3|70608|70598|70615.5|70605.5|70603.2|70593.2|430
1684811100000|2023-05-23 03:05:00|70608.1|70598.1|70625.1|70605.1|70650.8|70633.3|70608|70598|549
1684811400000|2023-05-23 03:10:00|70625.2|70605.2|70638|70628|70643.7|70628.1|70619.2|70604.7|420
1684811700000|2023-05-23 03:15:00|70637.3|70627.3|70638.6|70618.6|70640.2|70630.2|70630.7|70614|443
1684812000000|2023-05-23 03:20:00|70638.7|70618.7|70624.4|70614.4|70639.3|70619.4|70621.1|70611.1|379
1684812300000|2023-05-23 03:25:00|70624.3|70614.3|70633.7|70623.7|70636.9|70626.9|70611.6|70601.6|495
1684812600000|2023-05-23 03:30:00|70633.8|70623.8|70627.4|70607.4|70641.4|70631.4|70624.8|70606.8|353
1684812900000|2023-05-23 03:35:00|70627.8|70607.8|70635.4|70615.4|70637.2|70627.2|70622.2|70607.8|297
1684813200000|2023-05-23 03:40:00|70635.5|70615.5|70623.1|70613.1|70636.6|70625.1|70616.8|70606.8|388
1684813500000|2023-05-23 03:45:00|70623.2|70613.2|70634.4|70624.4|70634.6|70624.6|70623|70613|318
1684813800000|2023-05-23 03:50:00|70634.3|70624.3|70615.4|70595.4|70635.9|70625.9|70607.9|70593.5|330
1684814100000|2023-05-23 03:55:00|70615.3|70595.3|70602|70592|70619.4|70605.1|70595.7|70585.7|260
1684814400000|2023-05-23 04:00:00|70602.4|70592.4|70611.8|70601.8|70614|70602.7|70593.6|70580.8|313
1684814700000|2023-05-23 04:05:00|70611.9|70601.9|70605|70595|70616.8|70606.8|70604.7|70594.7|280
1684815000000|2023-05-23 04:10:00|70604.8|70594.8|70589.2|70579.2|70605.7|70595.7|70581.1|70571.1|356
1684815300000|2023-05-23 04:15:00|70589.3|70579.3|70578.9|70568.9|70592.4|70582.4|70574.3|70564.3|385
1684815600000|2023-05-23 04:20:00|70579.1|70569.1|70588.5|70578.5|70600.8|70583.9|70579.1|70567.9|371
1684815900000|2023-05-23 04:25:00|70588.6|70578.6|70597.5|70577.5|70599.1|70586.9|70585.1|70572.3|268
1684816200000|2023-05-23 04:30:00|70597.6|70577.6|70592.6|70582.6|70605.3|70592.9|70591.5|70574.8|352
1684816500000|2023-05-23 04:35:00|70592.2|70582.2|70590.7|70580.7|70597.6|70587.6|70586.1|70576.1|361
1684816800000|2023-05-23 04:40:00|70590.6|70580.6|70598.9|70588.9|70600.1|70590.1|70590.6|70575.7|220
1684817100000|2023-05-23 04:45:00|70599|70589|70590.1|70580.1|70603|70593|70589.6|70579.6|225
1684817400000|2023-05-23 04:50:00|70589.9|70579.9|70591.5|70581.5|70592|70582|70585.9|70575.9|192
1684817700000|2023-05-23 04:55:00|70591.6|70581.6|70593.7|70583.7|70595.6|70585.6|70590.8|70580.8|303
1684818000000|2023-05-23 05:00:00|70593.8|70583.8|70617.2|70607.2|70620.3|70607.5|70576.5|70566.5|523
1684818300000|2023-05-23 05:05:00|70617.3|70607.3|70618.7|70598.7|70623.7|70613.7|70607.6|70594|535
1684818600000|2023-05-23 05:10:00|70618.8|70598.8|70635|70625|70642.9|70627.3|70618.8|70598.8|367
1684818900000|2023-05-23 05:15:00|70634.9|70624.9|70634.1|70624.1|70640.8|70628.3|70630|70612.7|553
1684819200000|2023-05-23 05:20:00|70634|70624|70637.7|70627.7|70639.6|70629.6|70628.5|70613|446
1684819500000|2023-05-23 05:25:00|70637.6|70627.6|70647.7|70627.7|70647.7|70633.3|70621.5|70605.4|473
1684819800000|2023-05-23 05:30:00|70647.8|70627.8|70664|70654|70672.7|70656.3|70642.2|70626.7|599
1684820100000|2023-05-23 05:35:00|70664.1|70654.1|70673.3|70663.3|70680.3|70665.3|70659.2|70646|547
1684820400000|2023-05-23 05:40:00|70673.4|70663.4|70658.2|70648.2|70673.6|70663.6|70657.7|70640.8|617
1684820700000|2023-05-23 05:45:00|70658.3|70648.3|70650.2|70640.2|70658.4|70648.4|70644.2|70634.2|446
1684821000000|2023-05-23 05:50:00|70650.3|70640.3|70648|70638|70656.9|70646.9|70643.3|70633.3|429
1684821300000|2023-05-23 05:55:00|70648.1|70638.1|70661.2|70651.2|70671.3|70661.3|70648.1|70638.1|520
1684821600000|2023-05-23 06:00:00|70661.1|70651.1|70651.6|70641.6|70661.1|70651.1|70640.9|70630.9|580
1684821900000|2023-05-23 06:05:00|70651.7|70641.7|70604.5|70594.5|70659.9|70649.9|70604.4|70594.4|594
1684822200000|2023-05-23 06:10:00|70604.6|70594.6|70600.7|70590.7|70620.3|70610.3|70596.8|70586.2|709
1684822500000|2023-05-23 06:15:00|70600.6|70590.6|70584.3|70574.3|70603.8|70593.5|70576.4|70561.7|741
1684822800000|2023-05-23 06:20:00|70584.6|70574.6|70624.4|70604.4|70624.6|70612.7|70584.6|70569|711
1684823100000|2023-05-23 06:25:00|70624.3|70604.3|70603.1|70593.1|70624.9|70613|70598.1|70578.7|661
1684823400000|2023-05-23 06:30:00|70602.8|70592.8|70588.5|70578.5|70613.5|70603.5|70586|70569.3|670
1684823700000|2023-05-23 06:35:00|70588.3|70578.3|70596.8|70586.8|70604.1|70594.1|70578.6|70568.6|600
1684824000000|2023-05-23 06:40:00|70596.4|70586.4|70598.9|70588.9|70620.3|70610.3|70591.2|70581.2|736
1684824300000|2023-05-23 06:45:00|70599.2|70589.2|70588.2|70578.2|70606.3|70596.3|70587.9|70577.9|699
1684824600000|2023-05-23 06:50:00|70588.4|70578.4|70603.2|70593.2|70612|70597.6|70582.7|70569.2|620
1684824900000|2023-05-23 06:55:00|70603|70593|70632|70622|70639|70629|70602.7|70592.7|726
1684825200000|2023-05-23 07:00:00|70632.2|70622.2|70627.4|70617.4|70646.7|70636.7|70627.3|70617.3|653
1684825500000|2023-05-23 07:05:00|70626.3|70616.3|70652.5|70642.5|70654.5|70644.5|70626.2|70616.2|720
1684825800000|2023-05-23 07:10:00|70652.4|70642.4|70655.7|70645.7|70664.1|70654.1|70644.1|70630.5|639
1684826100000|2023-05-23 07:15:00|70655.3|70645.3|70655.4|70645.4|70673.7|70663.5|70649.2|70639.2|734
1684826400000|2023-05-23 07:20:00|70655.6|70645.6|70657.8|70647.8|70658.2|70648.2|70638.6|70628.6|566
1684826700000|2023-05-23 07:25:00|70657.6|70647.6|70648.5|70638.5|70673|70663|70648.2|70634.4|465
1684827000000|2023-05-23 07:30:00|70648.2|70638.2|70638|70628|70665.8|70652.8|70632.9|70622.9|671
1684827300000|2023-05-23 07:35:00|70637.9|70627.9|70657|70647|70670.9|70654.1|70635.4|70625.4|689
1684827600000|2023-05-23 07:40:00|70657.1|70647.1|70651.1|70641.1|70662.8|70652.8|70648|70634.6|636
1684827900000|2023-05-23 07:45:00|70651.2|70641.2|70648.3|70638.3|70654|70644|70645|70635|557
1684828200000|2023-05-23 07:50:00|70648.2|70638.2|70635.1|70625.1|70648.3|70638.3|70631.7|70621.7|530
1684828500000|2023-05-23 07:55:00|70634.9|70624.9|70640.6|70630.6|70644.5|70634.5|70630.8|70620.8|465
1684828800000|2023-05-23 08:00:00|70641|70631|70661.8|70651.8|70667.2|70657.2|70636.4|70626.4|594
1684829100000|2023-05-23 08:05:00|70661.6|70651.6|70651.4|70641.4|70688.4|70677.4|70649|70639|686
1684829400000|2023-05-23 08:10:00|70651.5|70641.5|70657.7|70647.7|70669.6|70659.6|70646.9|70636.6|650
1684829700000|2023-05-23 08:15:00|70657.8|70647.8|70654.2|70634.2|70663.2|70653.2|70638.9|70622.9|679
1684830000000|2023-05-23 08:20:00|70654.1|70634.1|70625.4|70605.4|70654.4|70634.4|70615|70602.6|667
1684830300000|2023-05-23 08:25:00|70625.3|70605.3|70618.2|70608.2|70638.3|70623.3|70604.7|70587.8|672
1684830600000|2023-05-23 08:30:00|70619|70609|70621.4|70611.4|70638.2|70626.6|70619|70605.4|643
1684830900000|2023-05-23 08:35:00|70621.3|70611.3|70613.9|70593.9|70627.5|70617.5|70599.4|70587.9|678
1684831200000|2023-05-23 08:40:00|70614|70594|70620.2|70610.2|70622.9|70611|70607.7|70592.3|552
1684831500000|2023-05-23 08:45:00|70620.6|70610.6|70613.1|70603.1|70624.1|70614.1|70604|70590.5|513
1684831800000|2023-05-23 08:50:00|70614.5|70604.5|70636.6|70626.6|70639|70629|70604|70594|564
1684832100000|2023-05-23 08:55:00|70636.7|70626.7|70634.3|70624.3|70641.1|70627.1|70619.4|70604.5|532
1684832400000|2023-05-23 09:00:00|70634.6|70624.6|70623.2|70613.2|70637.9|70627.9|70622.5|70609.9|506
1684832700000|2023-05-23 09:05:00|70623.1|70613.1|70629.1|70619.1|70638|70628|70620.1|70610.1|441
1684833000000|2023-05-23 09:10:00|70629.2|70619.2|70638.2|70628.2|70638.3|70628.3|70622.6|70612.6|422
1684833300000|2023-05-23 09:15:00|70638.1|70628.1|70649.5|70639.5|70651.1|70641.1|70637.5|70627.5|529
1684833600000|2023-05-23 09:20:00|70649.9|70639.9|70643.1|70633.1|70656.5|70646.5|70637|70627|573
1684833900000|2023-05-23 09:25:00|70643|70633|70657.8|70647.8|70659.3|70649.3|70643|70633|562
1684834200000|2023-05-23 09:30:00|70657.9|70647.9|70656|70646|70658.8|70648.8|70644.7|70634.7|474
1684834500000|2023-05-23 09:35:00|70656.1|70646.1|70670.1|70660.1|70672.2|70662.2|70654.8|70644.8|488
1684834800000|2023-05-23 09:40:00|70669.6|70659.6|70679.1|70669.1|70679.4|70669.4|70658.5|70648.5|483
1684835100000|2023-05-23 09:45:00|70679.2|70669.2|70694.6|70674.6|70697.3|70682.3|70672.5|70657.6|449
1684835400000|2023-05-23 09:50:00|70694.5|70674.5|70687.2|70677.2|70697|70687|70687|70674.4|463
1684835700000|2023-05-23 09:55:00|70687.3|70677.3|70712.1|70692.1|70714.2|70694.2|70685.2|70673.4|505
1684836000000|2023-05-23 10:00:00|70712|70692|70723.8|70703.8|70728.2|70711.2|70704.2|70692|545
1684836300000|2023-05-23 10:05:00|70723.4|70703.4|70703.3|70683.3|70726.1|70713.9|70693.6|70677.5|420
1684836600000|2023-05-23 10:10:00|70703.8|70683.8|70714.6|70694.6|70717.2|70703.3|70699.1|70683.7|467
1684836900000|2023-05-23 10:15:00|70714.7|70694.7|70710.5|70700.5|70718.4|70704.6|70704.3|70689.3|550
1684837200000|2023-05-23 10:20:00|70710.6|70700.6|70687.4|70677.4|70714|70704|70685|70675|564
1684837500000|2023-05-23 10:25:00|70687.3|70677.3|70683.2|70673.2|70695.1|70684|70682.9|70668.2|464
1684837800000|2023-05-23 10:30:00|70683.3|70673.3|70685.5|70675.5|70690.4|70680.4|70680.1|70666.5|534
1684838100000|2023-05-23 10:35:00|70685.6|70675.6|70701.3|70691.3|70701.4|70691.4|70684.5|70666.9|485
1684838400000|2023-05-23 10:40:00|70701.2|70691.2|70685|70675|70710.2|70695.3|70680.3|70668.2|547
1684838700000|2023-05-23 10:45:00|70685.1|70675.1|70677.5|70667.5|70686.2|70676.2|70676.8|70666.8|528
1684839000000|2023-05-23 10:50:00|70677.6|70667.6|70679.5|70669.5|70679.6|70669.6|70669.4|70659.4|375
1684839300000|2023-05-23 10:55:00|70679.6|70669.6|70684|70674|70685.8|70675.8|70673.1|70663.1|522
1684839600000|2023-05-23 11:00:00|70684.2|70674.2|70703.3|70693.3|70706.3|70696.3|70684|70674|530
1684839900000|2023-05-23 11:05:00|70703.4|70693.4|70696.3|70686.3|70708.1|70697.8|70694.8|70684.8|556
1684840200000|2023-05-23 11:10:00|70696|70686|70690.7|70680.7|70701.7|70689.2|70687.9|70677.9|461
1684840500000|2023-05-23 11:15:00|70690.8|70680.8|70695.3|70685.3|70699.5|70689.5|70687.7|70677.7|460
1684840800000|2023-05-23 11:20:00|70695.5|70685.5|70685.1|70675.1|70699.6|70689.6|70682.3|70667.2|475
1684841100000|2023-05-23 11:25:00|70685|70675|70676.2|70666.2|70692|70682|70676.2|70666.2|539
1684841400000|2023-05-23 11:30:00|70675.9|70665.9|70661.1|70651.1|70679.6|70669.6|70661.1|70647.2|457
1684841700000|2023-05-23 11:35:00|70661|70651|70672.8|70662.8|70673.4|70663.4|70659.2|70649.2|435
1684842000000|2023-05-23 11:40:00|70672.7|70662.7|70669.4|70659.4|70672.7|70662.7|70662.1|70652.1|423
1684842300000|2023-05-23 11:45:00|70669.3|70659.3|70666.9|70656.9|70671.3|70661.3|70663.8|70653.8|505
1684842600000|2023-05-23 11:50:00|70666.7|70656.7|70666.3|70656.3|70670.6|70660.6|70659.9|70649.9|474
1684842900000|2023-05-23 11:55:00|70666.2|70656.2|70672.8|70662.8|70673.1|70663.1|70661.9|70651.9|445
1684843200000|2023-05-23 12:00:00|70673|70663|70685.1|70675.1|70692.5|70677.3|70667.2|70657.2|613
1684843500000|2023-05-23 12:05:00|70685|70675|70687.8|70667.8|70699.6|70684|70682.6|70667.1|523
1684843800000|2023-05-23 12:10:00|70687.7|70667.7|70662.1|70652.1|70697.1|70678.7|70661.8|70647.3|645
1684844100000|2023-05-23 12:15:00|70661.9|70651.9|70668.6|70658.6|70677.8|70660.9|70660.6|70650.6|442
1684844400000|2023-05-23 12:20:00|70669.6|70659.6|70685.7|70675.7|70686.5|70676.5|70664.6|70654.6|650
1684844700000|2023-05-23 12:25:00|70685.4|70675.4|70688.3|70678.3|70698|70686.4|70680.6|70667.8|613
1684845000000|2023-05-23 12:30:00|70688.2|70678.2|70715|70705|70723.1|70710.4|70685.1|70670.6|678
1684845300000|2023-05-23 12:35:00|70715.3|70705.3|70709.3|70699.3|70723.8|70705.7|70705.2|70685.2|713
1684845600000|2023-05-23 12:40:00|70708.8|70698.8|70695.9|70675.9|70722.7|70706.3|70691.5|70671.5|591
1684845900000|2023-05-23 12:45:00|70695.7|70675.7|70711.5|70691.5|70715.8|70695.8|70685.6|70665.6|626
1684846200000|2023-05-23 12:50:00|70711.4|70691.4|70694.6|70684.6|70714.4|70694.4|70691.6|70681.6|514
1684846500000|2023-05-23 12:55:00|70694.2|70684.2|70698.4|70688.4|70703.9|70692.5|70685.6|70670.6|658
1684846800000|2023-05-23 13:00:00|70698.2|70688.2|70665|70655|70698.2|70688.2|70656.5|70644.3|799
1684847100000|2023-05-23 13:05:00|70665.2|70655.2|70645.8|70635.8|70671.9|70657.4|70639.2|70628.2|703
1684847400000|2023-05-23 13:10:00|70645.2|70635.2|70642.4|70632.4|70660.7|70650.7|70640.9|70630.9|677
1684847700000|2023-05-23 13:15:00|70642.3|70632.3|70627.1|70617.1|70647.3|70633.5|70611|70598.9|714
1684848000000|2023-05-23 13:20:00|70627|70617|70646.3|70626.3|70648.9|70636.9|70624.9|70614.9|603
1684848300000|2023-05-23 13:25:00|70646.2|70626.2|70637.5|70617.5|70659|70639|70616.3|70603.2|653
1684848600000|2023-05-23 13:30:00|70638.2|70618.2|70653.6|70643.6|70658.7|70647.3|70608.8|70594.6|904
1684848900000|2023-05-23 13:35:00|70651.7|70641.7|70659.8|70639.8|70672.2|70652.2|70637.4|70623.3|818
1684849200000|2023-05-23 13:40:00|70655.3|70645.3|70656.3|70636.3|70664.1|70649.9|70642.4|70626.8|765
1684849500000|2023-05-23 13:45:00|70664|70644|70677.8|70657.8|70688.1|70670.3|70635.2|70615.2|1028
1684849800000|2023-05-23 13:50:00|70677.5|70657.5|70693.5|70673.5|70698.5|70683.1|70669.6|70652.4|877
1684850100000|2023-05-23 13:55:00|70693.6|70673.6|70645|70625|70700.9|70685.6|70635.9|70615.9|880
1684850400000|2023-05-23 14:00:00|70644.7|70624.7|70634.9|70624.9|70665.3|70645.3|70623|70608.9|967
1684850700000|2023-05-23 14:05:00|70634.8|70624.8|70623.8|70613.8|70637.3|70627.3|70606|70595.4|786
1684851000000|2023-05-23 14:10:00|70623.2|70613.2|70608.4|70588.4|70623.9|70613.9|70589.5|70579.5|870
1684851300000|2023-05-23 14:15:00|70608.5|70588.5|70602.8|70592.8|70621.7|70608.1|70595.8|70585.8|845
1684851600000|2023-05-23 14:20:00|70602.7|70592.7|70631.4|70611.4|70640|70622.8|70601.4|70589.5|811
1684851900000|2023-05-23 14:25:00|70630.5|70610.5|70631.7|70621.7|70641.8|70628.7|70616.9|70606.8|667
1684852200000|2023-05-23 14:30:00|70631.6|70621.6|70643.7|70623.7|70657.1|70637.1|70618.4|70608.4|639
1684852500000|2023-05-23 14:35:00|70643.6|70623.6|70653.8|70643.8|70658.8|70644.6|70638.6|70618.6|685
1684852800000|2023-05-23 14:40:00|70653.7|70643.7|70658.7|70638.7|70661.3|70646.3|70644.3|70633.7|653
1684853100000|2023-05-23 14:45:00|70658.8|70638.8|70640.1|70630.1|70659.7|70642.8|70637.6|70626.2|674
1684853400000|2023-05-23 14:50:00|70640.3|70630.3|70620.1|70610.1|70652|70632|70619.6|70604.9|595
1684853700000|2023-05-23 14:55:00|70620|70610|70631.9|70611.9|70641.2|70626.6|70610.6|70593.7|652
1684854000000|2023-05-23 15:00:00|70632|70612|70633.1|70613.1|70640.8|70629.5|70624.5|70610.1|618
1684854300000|2023-05-23 15:05:00|70633|70613|70638.5|70618.5|70643.6|70623.6|70627.4|70607.4|501
1684854600000|2023-05-23 15:10:00|70638.6|70618.6|70642.3|70622.3|70645.5|70625.5|70622|70609.4|527
1684854900000|2023-05-23 15:15:00|70642.4|70622.4|70647.3|70627.3|70653.2|70635.8|70642.3|70622.3|511
1684855200000|2023-05-23 15:20:00|70647.4|70627.4|70646.4|70636.4|70648.1|70636.9|70636.4|70623.2|501
1684855500000|2023-05-23 15:25:00|70646.3|70636.3|70633.5|70623.5|70647.3|70637.3|70630.5|70620.5|467
1684855800000|2023-05-23 15:30:00|70633.6|70623.6|70652.6|70642.6|70653.6|70643.6|70633.1|70623.1|453
1684856100000|2023-05-23 15:35:00|70652.5|70642.5|70653.9|70643.9|70658.9|70644|70648.8|70632.1|360
1684856400000|2023-05-23 15:40:00|70653.8|70643.8|70641.9|70621.9|70653.9|70643.9|70641.3|70621.8|426
1684856700000|2023-05-23 15:45:00|70641.8|70621.8|70621.3|70611.3|70642.2|70626.3|70619.5|70609.5|588
1684857000000|2023-05-23 15:50:00|70621.1|70611.1|70636.6|70626.6|70637.6|70627.6|70621.1|70611.1|480
1684857300000|2023-05-23 15:55:00|70636.5|70626.5|70638|70628|70638.3|70628.3|70630.8|70620.8|450
1684857600000|2023-05-23 16:00:00|70638.1|70628.1|70654.1|70644.1|70654.5|70644.5|70637.9|70627.9|449
1684857900000|2023-05-23 16:05:00|70654.6|70644.6|70647.8|70637.8|70657.5|70647.5|70647|70637|375
1684858200000|2023-05-23 16:10:00|70647.7|70637.7|70673.4|70653.4|70677.2|70657.2|70647.7|70637.7|405
1684858500000|2023-05-23 16:15:00|70673.3|70653.3|70677|70657|70678.7|70658.7|70662.6|70646.1|400
1684858800000|2023-05-23 16:20:00|70677.1|70657.1|70680|70660|70681|70661|70673.2|70653.2|394
1684859100000|2023-05-23 16:25:00|70679.9|70659.9|70667.4|70657.4|70680.4|70663.7|70663.1|70653.1|373
1684859400000|2023-05-23 16:30:00|70667.5|70657.5|70670.8|70660.8|70671.3|70661.3|70659|70649|361
1684859700000|2023-05-23 16:35:00|70670.9|70660.9|70661.3|70651.3|70673.2|70663.2|70650.7|70640.7|509
1684860000000|2023-05-23 16:40:00|70661.2|70651.2|70645.4|70635.4|70662.6|70652.6|70640.9|70630.9|499
1684860300000|2023-05-23 16:45:00|70645.6|70635.6|70641.8|70631.8|70647.7|70637.7|70634.2|70624.2|527
1684860600000|2023-05-23 16:50:00|70641.7|70631.7|70633.3|70623.3|70642.3|70632.3|70631.6|70621.6|354
1684860900000|2023-05-23 16:55:00|70633.2|70623.2|70641.2|70631.2|70641.3|70631.3|70633.2|70623.2|270
1684861200000|2023-05-23 17:00:00|70641|70631|70632|70622|70646.2|70636.2|70626.5|70616.5|467
1684861500000|2023-05-23 17:05:00|70632.1|70622.1|70629.5|70619.5|70641.2|70631.2|70629|70619|442
1684861800000|2023-05-23 17:10:00|70630.4|70620.4|70642.9|70622.9|70645.1|70625.6|70630.1|70619.9|437
1684862100000|2023-05-23 17:15:00|70642.8|70622.8|70654.7|70644.7|70657.7|70647.7|70634.9|70621.5|367
1684862400000|2023-05-23 17:20:00|70654.8|70644.8|70647.6|70627.6|70655.8|70645.8|70644.2|70627.5|330
1684862700000|2023-05-23 17:25:00|70647.5|70627.5|70648.2|70638.2|70650.7|70640.7|70635.5|70625.5|383
1684863000000|2023-05-23 17:30:00|70648.8|70638.8|70645|70625|70657.1|70647.1|70635.1|70620.3|412
1684863300000|2023-05-23 17:35:00|70645.1|70625.1|70640.6|70620.6|70647.5|70631.4|70638.4|70620|353
1684863600000|2023-05-23 17:40:00|70639.1|70619.1|70641.1|70631.1|70643.8|70633.8|70635.6|70617.7|352
1684863900000|2023-05-23 17:45:00|70640.9|70630.9|70640.8|70630.8|70643.7|70633.7|70637.1|70627.1|233
1684864200000|2023-05-23 17:50:00|70640.9|70630.9|70637.3|70627.3|70641.4|70631.4|70634.9|70624.9|232
1684864500000|2023-05-23 17:55:00|70637.4|70627.4|70628|70618|70643.2|70633.2|70626.8|70616.8|365
1684864800000|2023-05-23 18:00:00|70628.1|70618.1|70640.1|70630.1|70642.4|70632.4|70628|70618|376
1684865100000|2023-05-23 18:05:00|70640.2|70630.2|70643.1|70633.1|70644.6|70634.6|70639.7|70629.7|253
1684865400000|2023-05-23 18:10:00|70643|70633|70634|70624|70643.9|70633.9|70633.5|70623.5|359
1684865700000|2023-05-23 18:15:00|70633.9|70623.9|70633.8|70623.8|70634.7|70624.7|70630.1|70620.1|218
1684866000000|2023-05-23 18:20:00|70633.9|70623.9|70635.5|70625.5|70641.7|70631.7|70633.9|70623.9|266
1684866300000|2023-05-23 18:25:00|70634.4|70624.4|70642.5|70632.5|70644|70634|70625.9|70615.9|388
1684866600000|2023-05-23 18:30:00|70642.6|70632.6|70641|70631|70644.4|70634.4|70637.7|70627.7|301
1684866900000|2023-05-23 18:35:00|70641.1|70631.1|70649.6|70639.6|70649.8|70639.8|70640.7|70630.7|285
1684867200000|2023-05-23 18:40:00|70649.5|70639.5|70644.2|70634.2|70652.6|70642.6|70643|70633|221
1684867500000|2023-05-23 18:45:00|70644.1|70634.1|70638.7|70628.7|70645.3|70635.3|70638.6|70628.6|222
1684867800000|2023-05-23 18:50:00|70638.6|70628.6|70632.7|70622.7|70639.4|70629.4|70630.9|70620.9|342
1684868100000|2023-05-23 18:55:00|70632.8|70622.8|70627.3|70617.3|70636.6|70626.6|70623.6|70613.6|364
1684868400000|2023-05-23 19:00:00|70627.1|70617.1|70636.8|70626.8|70636.8|70626.8|70626.9|70616.9|307
1684868700000|2023-05-23 19:05:00|70636.7|70626.7|70642.8|70632.8|70643.3|70633.3|70636.3|70626.3|195
1684869000000|2023-05-23 19:10:00|70642.9|70632.9|70641.2|70631.2|70643.3|70633.3|70639.9|70629.9|301
1684869300000|2023-05-23 19:15:00|70641.3|70631.3|70651.6|70641.6|70663.2|70645.6|70641.3|70631.3|290
1684869600000|2023-05-23 19:20:00|70651.7|70641.7|70667.1|70647.1|70671|70657.2|70650.2|70640.2|328
1684869900000|2023-05-23 19:25:00|70667.2|70647.2|70668.7|70648.7|70675.9|70657.4|70662|70642|374
1684870200000|2023-05-23 19:30:00|70668.6|70648.6|70671.7|70651.7|70673.8|70653.8|70668.2|70648.2|357
1684870500000|2023-05-23 19:35:00|70671.6|70651.6|70670.1|70650.1|70678.8|70658.8|70664.9|70649.1|380
1684870800000|2023-05-23 19:40:00|70670|70650|70664.7|70644.7|70670.3|70654.1|70661.1|70644.1|542
1684871100000|2023-05-23 19:45:00|70664.6|70644.6|70660.3|70650.3|70666.8|70651.7|70659.5|70644.6|412
1684871400000|2023-05-23 19:50:00|70660.4|70650.4|70663.5|70653.5|70664.2|70654.2|70659|70649|430
1684871700000|2023-05-23 19:55:00|70663.6|70653.6|70665|70655|70670|70655.1|70662.6|70647.9|650
1684872000000|2023-05-23 20:00:00|70665.2|70655.2|70671.1|70651.1|70672.4|70655.2|70665.1|70649.9|333
1684872300000|2023-05-23 20:05:00|70671.3|70651.3|70671|70651|70671.7|70651.7|70670.4|70650.4|290
1684872600000|2023-05-23 20:10:00|70671.1|70651.1|70659.5|70639.5|70672.9|70652.9|70656.2|70636.2|257
1684872900000|2023-05-23 20:15:00|70659.6|70639.6|70664|70644|70664.5|70644.5|70659.6|70639.6|130
1684873200000|2023-05-23 20:20:00|70664.1|70644.1|70663.9|70643.9|70664.5|70644.5|70663.3|70643.3|217
1684873500000|2023-05-23 20:25:00|70663.8|70643.8|70667.2|70647.2|70667.5|70647.5|70659.4|70639.4|287
1684873800000|2023-05-23 20:30:00|70666.9|70646.9|70667.5|70647.5|70668.5|70648.5|70666.3|70646.3|280
1684874100000|2023-05-23 20:35:00|70667.4|70647.4|70665.4|70645.4|70667.4|70647.4|70665.4|70645.4|201
1684874400000|2023-05-23 20:40:00|70665.6|70645.6|70674|70654|70674.4|70654.4|70664.8|70644.8|211
1684874700000|2023-05-23 20:45:00|70673.9|70653.9|70670.3|70650.3|70674.1|70654.1|70670.2|70650.2|180
1684875000000|2023-05-23 20:50:00|70670.2|70650.2|70671.6|70651.6|70671.7|70651.7|70669.9|70649.9|162
1684875300000|2023-05-23 20:55:00|70671.3|70651.3|70687.1|70613.4|70688.4|70651.5|70664.5|70613|263
1684875600000|2023-05-23 21:00:00|70687|70612.9|70694.1|70575.1|70700.6|70612.9|70686.9|70575.1|41
1684875900000|2023-05-23 21:05:00|70694.2|70575.2|70687.3|70576|70694.4|70580.6|70680.6|70573.4|28
1684876200000|2023-05-23 21:10:00|70687.4|70575.9|70681.3|70590.8|70693.8|70593.9|70672.6|70574.5|54
1684876500000|2023-05-23 21:15:00|70685.1|70591|70683.1|70582|70688.9|70591.1|70682.2|70578.9|41
1684876800000|2023-05-23 21:20:00|70687.6|70580.2|70687.5|70580.2|70689.4|70582.1|70682.6|70573.7|13
1684877100000|2023-05-23 21:25:00|70687.6|70580.3|70677.9|70591.6|70687.6|70591.7|70677.9|70580.2|9
1684877400000|2023-05-23 21:30:00|70677.7|70591.9|70681.6|70582.9|70681.7|70591.9|70677.2|70582.6|33
1684877700000|2023-05-23 21:35:00|70681.5|70583|70681.5|70583.4|70685.1|70585.1|70681.5|70581.5|21
1684878000000|2023-05-23 21:40:00|70681.9|70583.5|70681.3|70585.6|70681.9|70585.7|70680.1|70583.3|13
1684878300000|2023-05-23 21:45:00|70682.4|70585.4|70683.3|70583.4|70687.5|70587|70680.5|70575.9|25
1684878600000|2023-05-23 21:50:00|70683.4|70583.3|70686.3|70575.3|70692.5|70583.9|70683.3|70573.5|17
1684878900000|2023-05-23 21:55:00|70686.2|70574.8|70686.9|70578|70691.1|70579|70673.8|70574.7|24
1684879200000|2023-05-23 22:00:00|70686.8|70577.9|70678.9|70593|70691.6|70598|70667.1|70570.7|189
1684879500000|2023-05-23 22:05:00|70678.3|70594.1|70671.5|70603.3|70679.3|70603.6|70670|70593.4|161
1684879800000|2023-05-23 22:10:00|70671.4|70603.5|70682|70594.4|70682.1|70610.1|70669.4|70594.4|150
1684880100000|2023-05-23 22:15:00|70678.2|70599.3|70674.4|70599.3|70685.1|70603.5|70671.5|70588.6|90
1684880400000|2023-05-23 22:20:00|70674.6|70599.1|70679.3|70595.6|70686|70599.4|70672.2|70584.8|40
1684880700000|2023-05-23 22:25:00|70672.2|70588.8|70681.4|70620.8|70683|70623.2|70672.2|70588.7|65
1684881000000|2023-05-23 22:30:00|70681|70621.2|70670.6|70602.9|70683.3|70638.1|70670|70600.7|146
1684881300000|2023-05-23 22:35:00|70670.8|70602.8|70667.6|70603.2|70674.3|70605.8|70663.9|70597.1|172
1684881600000|2023-05-23 22:40:00|70663.9|70603.4|70656|70602.5|70667.6|70605.7|70652.3|70597.3|107
1684881900000|2023-05-23 22:45:00|70655.9|70604|70655.8|70605.1|70658.6|70605.8|70653.5|70601.6|86
1684882200000|2023-05-23 22:50:00|70653.2|70607.2|70656.9|70603.4|70659.4|70607.2|70653.2|70601.3|57
1684882500000|2023-05-23 22:55:00|70656.8|70603.5|70654.6|70605.1|70658|70606.7|70652.9|70602.1|52
1684882800000|2023-05-23 23:00:00|70654.1|70605.6|70652|70604.3|70654.7|70606.4|70652|70603.8|224
1684883100000|2023-05-23 23:05:00|70652.9|70603.9|70654.5|70604.3|70655|70606.6|70651.3|70602.4|153
1684883400000|2023-05-23 23:10:00|70653.7|70604.4|70653.6|70612.7|70656.4|70613.3|70652.4|70600.6|103
1684883700000|2023-05-23 23:15:00|70653.5|70612.6|70653.2|70607.2|70655.4|70615.7|70650.3|70606.1|114
1684884000000|2023-05-23 23:20:00|70653.1|70607|70653.6|70606.3|70655.3|70608.7|70651|70604.8|91
1684884300000|2023-05-23 23:25:00|70653.5|70606.4|70653.8|70609.5|70655.2|70610.8|70651.9|70605|170
1684884600000|2023-05-23 23:30:00|70653.4|70609.6|70654.2|70610.3|70654.8|70612.4|70652.6|70609.1|130
1684884900000|2023-05-23 23:35:00|70653.9|70610.7|70667.8|70620.2|70671.8|70623.5|70653.6|70607.8|138
1684885200000|2023-05-23 23:40:00|70666.7|70622|70649.7|70629.7|70675.8|70637.4|70649.4|70614|448
1684885500000|2023-05-23 23:45:00|70649.4|70629.4|70643.3|70623.3|70652|70632|70642.9|70622.9|541
1684885800000|2023-05-23 23:50:00|70643.5|70623.5|70641.7|70621.7|70643.5|70623.5|70635.3|70615.3|510
1684886100000|2023-05-23 23:55:00|70641.3|70621.3|70651.8|70631.8|70653.3|70633.3|70640.7|70620.7|287
1684886400000|2023-05-24 00:00:00|70651.9|70631.9|70652|70632|70652.5|70632.5|70649.9|70629.9|423
1684886700000|2023-05-24 00:05:00|70652.1|70632.1|70650.5|70630.5|70667.6|70647.6|70648|70628|419
1684887000000|2023-05-24 00:10:00|70650.4|70630.4|70643.1|70623.1|70655|70635|70636.7|70616.7|420
1684887300000|2023-05-24 00:15:00|70642.8|70622.8|70640.5|70620.5|70648|70628|70638.2|70618.2|481
1684887600000|2023-05-24 00:20:00|70640.6|70620.6|70619|70599|70641.3|70621.3|70615.3|70595.3|455
1684887900000|2023-05-24 00:25:00|70619.3|70599.3|70632.2|70612.2|70632.3|70612.3|70615.1|70595.1|467
1684888200000|2023-05-24 00:30:00|70631.7|70611.7|70651.4|70631.4|70651.8|70631.8|70620.4|70600.4|472
1684888500000|2023-05-24 00:35:00|70650.5|70630.5|70649.5|70629.5|70651.5|70631.5|70647.4|70627.4|302
1684888800000|2023-05-24 00:40:00|70649.4|70629.4|70658.2|70638.2|70661.1|70645.5|70648.5|70628.5|332
1684889100000|2023-05-24 00:45:00|70658.3|70638.3|70657.4|70637.4|70659.9|70639.9|70645.8|70625.8|367
1684889400000|2023-05-24 00:50:00|70657.1|70637.1|70665.5|70655.5|70675.9|70655.9|70655.6|70636|465
1684889700000|2023-05-24 00:55:00|70676.7|70656.7|70681.1|70671.1|70686.9|70672.2|70670.4|70651.3|424
1684890000000|2023-05-24 01:00:00|70680.7|70670.7|70688.3|70668.3|70693.1|70680.2|70669.3|70653|601
1684890300000|2023-05-24 01:05:00|70688.4|70668.4|70708.5|70688.5|70721.9|70706.2|70686.8|70668.4|620
1684890600000|2023-05-24 01:10:00|70708.3|70688.3|70737.3|70717.3|70747.1|70727.1|70701.7|70681.7|586
1684890900000|2023-05-24 01:15:00|70737.2|70717.2|70795.2|70775.2|70808.3|70788.3|70724.2|70704.2|905
1684891200000|2023-05-24 01:20:00|70795.3|70775.3|70795.6|70775.6|70827.8|70808.9|70779.7|70760.9|783
1684891500000|2023-05-24 01:25:00|70795.5|70775.5|70794|70774|70809.2|70795.7|70780.6|70760.6|735
1684891800000|2023-05-24 01:30:00|70793.3|70773.3|70795.5|70775.5|70821.7|70801.7|70772.6|70752.6|874
1684892100000|2023-05-24 01:35:00|70795.6|70775.6|70795.3|70775.3|70810.5|70800.5|70775.4|70756.8|729
1684892400000|2023-05-24 01:40:00|70795.4|70775.4|70778.2|70768.2|70795.9|70775.9|70755.3|70740.3|647
1684892700000|2023-05-24 01:45:00|70778.4|70768.4|70758.7|70738.7|70791.6|70774|70748.9|70737.4|737
1684893000000|2023-05-24 01:50:00|70759|70739|70752.1|70732.1|70768|70752.2|70735.7|70720.3|656
1684893300000|2023-05-24 01:55:00|70750.7|70730.7|70758.6|70738.6|70763|70748.3|70733|70716.4|691
1684893600000|2023-05-24 02:00:00|70758.8|70738.8|70767.7|70757.7|70786.7|70772.4|70758.8|70738.8|835
1684893900000|2023-05-24 02:05:00|70767.8|70757.8|70778.8|70768.8|70787.7|70771.4|70749.8|70739.8|720
1684894200000|2023-05-24 02:10:00|70778.9|70768.9|70761.4|70751.4|70779.2|70769.2|70752.1|70742.1|671
1684894500000|2023-05-24 02:15:00|70761.5|70751.5|70756.4|70746.4|70774.1|70758.4|70752.8|70742.8|576
1684894800000|2023-05-24 02:20:00|70756.6|70746.6|70747.7|70737.7|70765.3|70755.3|70741.5|70731.5|559
1684895100000|2023-05-24 02:25:00|70747.8|70737.8|70739.3|70729.3|70757.9|70747.9|70736.9|70724.3|519
1684895400000|2023-05-24 02:30:00|70739.4|70729.4|70754.9|70744.9|70755|70745|70736|70726|630
1684895700000|2023-05-24 02:35:00|70754.8|70744.8|70748.8|70738.8|70762.3|70752.3|70747.6|70737.6|510
1684896000000|2023-05-24 02:40:00|70749.6|70739.6|70734.7|70724.7|70758|70748|70732.9|70722.9|470
1684896300000|2023-05-24 02:45:00|70734.6|70724.6|70736.3|70726.3|70758.8|70738.8|70733.5|70720.7|440
1684896600000|2023-05-24 02:50:00|70736.4|70726.4|70718.9|70708.9|70740.8|70730.8|70718.5|70708.5|422
1684896900000|2023-05-24 02:55:00|70719|70709|70721.1|70711.1|70724.2|70714.2|70710.1|70700.1|448
1684897200000|2023-05-24 03:00:00|70721|70711|70719.4|70709.4|70726.2|70713.8|70712.7|70702.7|414
1684897500000|2023-05-24 03:05:00|70719.3|70709.3|70706.1|70696.1|70720.1|70710.1|70706|70696|302
1684897800000|2023-05-24 03:10:00|70705.9|70695.9|70658|70648|70705.9|70695.9|70657.9|70647.9|607
1684898100000|2023-05-24 03:15:00|70657.8|70647.8|70676.1|70666.1|70678.8|70668.8|70649.7|70639.7|578
1684898400000|2023-05-24 03:20:00|70676.2|70666.2|70669.5|70659.5|70681.2|70671.2|70660.5|70650.5|474
1684898700000|2023-05-24 03:25:00|70669.6|70659.6|70660.9|70650.9|70685.1|70673.1|70660.9|70650.9|452
1684899000000|2023-05-24 03:30:00|70660.7|70650.7|70668.2|70658.2|70672.7|70662.7|70658.1|70648.1|405
1684899300000|2023-05-24 03:35:00|70668|70658|70657|70647|70670.6|70660.6|70656.8|70646.8|288
1684899600000|2023-05-24 03:40:00|70657.1|70647.1|70683.4|70673.4|70685.5|70675.5|70657|70647|391
1684899900000|2023-05-24 03:45:00|70683.6|70673.6|70682.4|70672.4|70684.5|70674.5|70672.9|70662.9|307
1684900200000|2023-05-24 03:50:00|70682.2|70672.2|70678.3|70658.3|70688.5|70677.6|70666.7|70646.7|348
1684900500000|2023-05-24 03:55:00|70678.1|70658.1|70668.9|70658.9|70679.2|70665.7|70667.5|70657.5|365
1684900800000|2023-05-24 04:00:00|70669.1|70659.1|70668.4|70658.4|70676.9|70666.9|70663.4|70653.4|362
1684901100000|2023-05-24 04:05:00|70668.5|70658.5|70663.9|70653.9|70668.5|70658.5|70660|70650|279
1684901400000|2023-05-24 04:10:00|70663.8|70653.8|70659.5|70649.5|70668.8|70658.8|70659.5|70649.5|222
1684901700000|2023-05-24 04:15:00|70659.6|70649.6|70645.3|70635.3|70659.9|70649.9|70635.5|70625.5|428
1684902000000|2023-05-24 04:20:00|70645.2|70635.2|70647.1|70637.1|70655.2|70645.2|70643.1|70633.1|316
1684902300000|2023-05-24 04:25:00|70647|70637|70632|70622|70647|70637|70626.5|70616.5|376
1684902600000|2023-05-24 04:30:00|70632.1|70622.1|70620|70610|70633.4|70623.4|70613.2|70603.2|436
1684902900000|2023-05-24 04:35:00|70620.1|70610.1|70620.7|70610.7|70625.3|70615.3|70618.5|70608.5|344
1684903200000|2023-05-24 04:40:00|70620.6|70610.6|70611.6|70601.6|70622.2|70612.2|70609.8|70599.8|256
1684903500000|2023-05-24 04:45:00|70611.5|70601.5|70611.6|70601.6|70622.3|70612.3|70608.4|70598.4|300
1684903800000|2023-05-24 04:50:00|70612|70602|70613.9|70603.9|70616.8|70606.8|70606.1|70596.1|269
1684904100000|2023-05-24 04:55:00|70613.6|70603.6|70618.7|70608.7|70622.9|70612.9|70612.4|70602.4|227
1684904400000|2023-05-24 05:00:00|70619|70609|70617.7|70607.7|70635.5|70623.4|70616.1|70606.1|568
1684904700000|2023-05-24 05:05:00|70617.9|70607.9|70608.3|70598.3|70624.8|70610.6|70607.1|70593|478
1684905000000|2023-05-24 05:10:00|70608.2|70598.2|70572|70562|70612.1|70602.1|70571.5|70561.5|487
1684905300000|2023-05-24 05:15:00|70572.2|70562.2|70598.6|70578.6|70599.6|70582.1|70560.2|70550.2|627
1684905600000|2023-05-24 05:20:00|70598.7|70578.7|70579.4|70569.4|70599.4|70583.8|70577.9|70563.1|422
1684905900000|2023-05-24 05:25:00|70579.3|70569.3|70574.6|70564.6|70579.4|70569.4|70570.9|70555.1|407
1684906200000|2023-05-24 05:30:00|70574.7|70564.7|70577.2|70567.2|70580.1|70570.1|70571.6|70561.6|432
1684906500000|2023-05-24 05:35:00|70576.4|70566.4|70589.7|70569.7|70592.3|70573.4|70561.6|70551.6|620
1684906800000|2023-05-24 05:40:00|70589.8|70569.8|70574.8|70564.8|70614.8|70594.8|70569.1|70559.1|641
1684907100000|2023-05-24 05:45:00|70574.9|70564.9|70532.6|70522.6|70585.1|70569.5|70522|70512|623
1684907400000|2023-05-24 05:50:00|70532.5|70522.5|70532.8|70522.8|70553.9|70535.6|70525.9|70511.6|682
1684907700000|2023-05-24 05:55:00|70533.1|70523.1|70527.8|70507.8|70545.2|70530.1|70511.7|70496.3|612
1684908000000|2023-05-24 06:00:00|70527.5|70507.5|70545.4|70535.4|70550.7|70537.9|70516.2|70496.2|747
1684908300000|2023-05-24 06:05:00|70545.7|70535.7|70529.7|70509.7|70552.8|70537.3|70510.6|70496.5|774
1684908600000|2023-05-24 06:10:00|70529.8|70509.8|70552.4|70532.4|70571.7|70551.7|70529.3|70509.8|787
1684908900000|2023-05-24 06:15:00|70552.3|70532.3|70573.9|70553.9|70580.4|70565.6|70551|70532.3|754
1684909200000|2023-05-24 06:20:00|70573.7|70553.7|70556.3|70536.3|70575.5|70555.5|70547.1|70533.6|601
1684909500000|2023-05-24 06:25:00|70556.4|70536.4|70567.5|70557.5|70568.2|70558.2|70552.4|70534.1|518
1684909800000|2023-05-24 06:30:00|70567.8|70557.8|70584.9|70574.9|70598.1|70588.1|70566|70556|712
1684910100000|2023-05-24 06:35:00|70584.8|70574.8|70603.7|70593.7|70606.8|70596.8|70583.5|70573.5|670
1684910400000|2023-05-24 06:40:00|70604.1|70594.1|70603.5|70583.5|70629.3|70617.8|70596.5|70576.5|810
1684910700000|2023-05-24 06:45:00|70603.7|70583.7|70617.7|70597.7|70618.6|70600.1|70593|70576.4|758
1684911000000|2023-05-24 06:50:00|70617.8|70597.8|70619.6|70609.6|70638.6|70623.8|70612.3|70596.4|757
1684911300000|2023-05-24 06:55:00|70619.7|70609.7|70634.4|70624.4|70635.1|70625.1|70614.7|70599.9|680
1684911600000|2023-05-24 07:00:00|70635.2|70625.2|70643.3|70633.3|70662.8|70652.8|70632.1|70616.2|764
1684911900000|2023-05-24 07:05:00|70643.5|70633.5|70630|70620|70650.5|70640|70617.3|70602.7|622
1684912200000|2023-05-24 07:10:00|70630.1|70620.1|70644.2|70624.2|70648|70628|70622.4|70607|656
1684912500000|2023-05-24 07:15:00|70645|70625|70668.1|70648.1|70670.1|70660.1|70643.3|70623.8|764
1684912800000|2023-05-24 07:20:00|70668.4|70648.4|70652|70642|70674.2|70660.9|70649|70636.8|770
1684913100000|2023-05-24 07:25:00|70652.2|70642.2|70649.1|70639.1|70652.4|70642.4|70640.8|70629.2|669
1684913400000|2023-05-24 07:30:00|70649.2|70639.2|70646.5|70636.5|70665.6|70655.6|70642.5|70632.5|594
1684913700000|2023-05-24 07:35:00|70646.6|70636.6|70621.9|70611.9|70659.9|70647.3|70617.9|70607.9|654
1684914000000|2023-05-24 07:40:00|70622.4|70612.4|70597.6|70587.6|70623.2|70613.2|70584.7|70571.1|782
1684914300000|2023-05-24 07:45:00|70597.3|70587.3|70601.7|70591.7|70625.6|70615.6|70595.2|70585.2|723
1684914600000|2023-05-24 07:50:00|70602.1|70592.1|70599.3|70589.3|70607.5|70597.5|70587.9|70577.9|604
1684914900000|2023-05-24 07:55:00|70599.1|70589.1|70605.1|70595.1|70619|70602.8|70595.8|70585.8|508
1684915200000|2023-05-24 08:00:00|70605.3|70595.3|70567.7|70557.7|70609.2|70599.2|70562.6|70547.4|720
1684915500000|2023-05-24 08:05:00|70568|70558|70505.2|70495.2|70582.7|70570.7|70486.6|70474.3|870
1684915800000|2023-05-24 08:10:00|70505.1|70495.1|70523.1|70513.1|70534.4|70524.4|70472|70461.8|866
1684916100000|2023-05-24 08:15:00|70524.6|70514.6|70507.5|70497.5|70531.3|70521.3|70504.8|70494.8|819
1684916400000|2023-05-24 08:20:00|70507.2|70497.2|70486.6|70466.6|70531|70518.8|70474.9|70460.7|742
1684916700000|2023-05-24 08:25:00|70489.1|70469.1|70507.8|70497.8|70513.2|70497.8|70475.8|70460.3|696
1684917000000|2023-05-24 08:30:00|70507.9|70497.9|70495.4|70485.4|70518.3|70499.8|70467.3|70454.3|744
1684917300000|2023-05-24 08:35:00|70495.8|70485.8|70506.1|70496.1|70522|70509.5|70491.4|70481.3|651
1684917600000|2023-05-24 08:40:00|70506|70496|70486.9|70476.9|70518.4|70506.1|70486|70476|671
1684917900000|2023-05-24 08:45:00|70487.2|70477.2|70504.8|70494.8|70510|70500|70483.9|70470.9|616
1684918200000|2023-05-24 08:50:00|70505.2|70495.2|70478.2|70468.2|70507.1|70497.1|70467.1|70455.9|635
1684918500000|2023-05-24 08:55:00|70478|70468|70483.8|70473.8|70494.2|70479.2|70467.3|70456.3|703
1684918800000|2023-05-24 09:00:00|70483.7|70473.7|70475|70465|70497.1|70487.1|70472.8|70462.8|653
1684919100000|2023-05-24 09:05:00|70474.9|70464.9|70477.5|70467.5|70486|70476|70468.6|70458.6|584
1684919400000|2023-05-24 09:10:00|70477.4|70467.4|70488.6|70478.6|70507.2|70490.9|70468.9|70458.9|665
1684919700000|2023-05-24 09:15:00|70488.7|70478.7|70502|70492|70504.6|70494.6|70488.7|70478.7|629
1684920000000|2023-05-24 09:20:00|70504.3|70494.3|70521.8|70501.8|70524.2|70504.2|70492.4|70482.4|606
1684920300000|2023-05-24 09:25:00|70521.7|70501.7|70529.2|70519.2|70533|70523|70506|70491.1|633
1684920600000|2023-05-24 09:30:00|70529.1|70519.1|70515.4|70495.4|70538.1|70527.6|70515.4|70495.4|599
1684920900000|2023-05-24 09:35:00|70515.2|70495.2|70519|70509|70531.7|70517.3|70515.1|70495.1|554
1684921200000|2023-05-24 09:40:00|70518.8|70508.8|70555.7|70535.7|70555.9|70538.6|70518.8|70508.8|659
1684921500000|2023-05-24 09:45:00|70556|70536|70548.3|70538.3|70556.2|70544.6|70539.6|70529.6|653
1684921800000|2023-05-24 09:50:00|70548.5|70538.5|70554.1|70544.1|70559.4|70548.7|70545.3|70531.1|627
1684922100000|2023-05-24 09:55:00|70553.8|70543.8|70572.1|70552.1|70572.3|70552.3|70552.1|70536.8|526
1684922400000|2023-05-24 10:00:00|70572.3|70552.3|70583.8|70573.8|70589.5|70574.4|70571.8|70551.8|477
1684922700000|2023-05-24 10:05:00|70583.6|70573.6|70590|70580|70592.9|70580.3|70579.6|70565.1|391
1684923000000|2023-05-24 10:10:00|70589.9|70579.9|70586.9|70566.9|70594.9|70584.9|70566.5|70551|562
1684923300000|2023-05-24 10:15:00|70587.1|70567.1|70595.4|70585.4|70595.6|70585.6|70574.8|70564.8|756
1684923600000|2023-05-24 10:20:00|70595.2|70585.2|70595.9|70585.9|70614.5|70604.5|70586.8|70576.4|672
1684923900000|2023-05-24 10:25:00|70595.6|70585.6|70586.4|70576.4|70605.2|70595.2|70577.3|70565.7|641
1684924200000|2023-05-24 10:30:00|70587|70577|70609.9|70599.9|70616.3|70604.1|70587|70575|635
1684924500000|2023-05-24 10:35:00|70609.4|70599.4|70591.2|70581.2|70615.3|70605.3|70590.5|70573.8|539
1684924800000|2023-05-24 10:40:00|70591.3|70581.3|70598.3|70588.3|70606.3|70596.3|70589.8|70579.8|588
1684925100000|2023-05-24 10:45:00|70598.1|70588.1|70606.2|70586.2|70615.8|70600.8|70595.8|70585.8|632
1684925400000|2023-05-24 10:50:00|70606.3|70586.3|70595.6|70585.6|70606.7|70586.7|70586.6|70576.5|572
1684925700000|2023-05-24 10:55:00|70595.9|70585.9|70604.5|70594.5|70606.6|70596.6|70590|70580|448
1684926000000|2023-05-24 11:00:00|70604.7|70594.7|70595|70585|70607.4|70596.4|70589.9|70579.9|457
1684926300000|2023-05-24 11:05:00|70594.9|70584.9|70620.1|70600.1|70623|70603|70586.1|70576.1|516
1684926600000|2023-05-24 11:10:00|70619.9|70599.9|70594.5|70584.5|70620.5|70605.9|70589.2|70579.2|562
1684926900000|2023-05-24 11:15:00|70594.4|70584.4|70588.1|70578.1|70605.9|70595.9|70585.3|70575.3|535
1684927200000|2023-05-24 11:20:00|70588|70578|70599.8|70589.8|70600.5|70590.5|70586.4|70576.4|474
1684927500000|2023-05-24 11:25:00|70599.9|70589.9|70603.1|70593.1|70606.5|70596.5|70596.9|70586.9|385
1684927800000|2023-05-24 11:30:00|70603|70593|70602.9|70592.9|70607.1|70597.1|70595.1|70585.1|454
1684928100000|2023-05-24 11:35:00|70602.5|70592.5|70574.6|70564.6|70603.8|70593.8|70572.6|70562.6|522
1684928400000|2023-05-24 11:40:00|70574.5|70564.5|70590.5|70580.5|70592.5|70580.9|70566.5|70551.8|661
1684928700000|2023-05-24 11:45:00|70590.6|70580.6|70587.4|70577.4|70592.7|70582.7|70577.3|70567.3|541
1684929000000|2023-05-24 11:50:00|70587.5|70577.5|70590.2|70580.2|70597.7|70587.7|70577.1|70567.1|552
1684929300000|2023-05-24 11:55:00|70590.1|70580.1|70572.7|70562.7|70590.1|70580.1|70572.5|70562.5|518
1684929600000|2023-05-24 12:00:00|70570.5|70560.5|70554|70534|70578.7|70568.5|70545.5|70525.5|744
1684929900000|2023-05-24 12:05:00|70554.1|70534.1|70557.8|70547.8|70561.5|70551.5|70540.1|70525.8|519
1684930200000|2023-05-24 12:10:00|70557.9|70547.9|70547.1|70537.1|70558.5|70548.5|70546.3|70536.3|552
1684930500000|2023-05-24 12:15:00|70547.2|70537.2|70556.4|70546.4|70559.4|70546.8|70541.3|70526.3|604
1684930800000|2023-05-24 12:20:00|70556.5|70546.5|70527|70507|70559.5|70549.5|70499.2|70479.2|809
1684931100000|2023-05-24 12:25:00|70527.1|70507.1|70552.7|70542.7|70555.8|70543|70526.9|70507|811
1684931400000|2023-05-24 12:30:00|70552.8|70542.8|70565.7|70555.7|70572.7|70562.7|70541.6|70527.3|748
1684931700000|2023-05-24 12:35:00|70566.1|70556.1|70553.5|70543.5|70577.3|70566.2|70550.3|70540.3|802
1684932000000|2023-05-24 12:40:00|70552.7|70542.7|70561.9|70541.9|70581.8|70564.5|70548.5|70533.7|677
1684932300000|2023-05-24 12:45:00|70562|70542|70562|70542|70573|70553|70552.7|70532.7|694
1684932600000|2023-05-24 12:50:00|70562.1|70542.1|70568.4|70548.4|70571|70551|70551.9|70531.9|771
1684932900000|2023-05-24 12:55:00|70567.8|70547.8|70564.3|70554.3|70572|70558.6|70550|70536.6|804
1684933200000|2023-05-24 13:00:00|70564.2|70554.2|70543.6|70533.6|70570|70560|70535.3|70525.3|912
1684933500000|2023-05-24 13:05:00|70543.7|70533.7|70562.2|70552.2|70574.7|70560.1|70543.7|70533.7|809
1684933800000|2023-05-24 13:10:00|70562.1|70552.1|70553.1|70543.1|70579.9|70569.9|70553.1|70543.1|815
1684934100000|2023-05-24 13:15:00|70552.7|70542.7|70565.1|70555.1|70572.1|70562.1|70544.8|70534.8|692
1684934400000|2023-05-24 13:20:00|70565|70555|70573.9|70563.9|70575.4|70565.4|70563|70553|680
1684934700000|2023-05-24 13:25:00|70573.3|70563.3|70580.3|70570.3|70585.4|70575.4|70565.9|70555.9|715
1684935000000|2023-05-24 13:30:00|70581.1|70571.1|70599.6|70589.6|70606.8|70590.5|70580.5|70564.5|857
1684935300000|2023-05-24 13:35:00|70599.8|70589.8|70600.5|70590.5|70611|70601|70593.9|70583.9|797
1684935600000|2023-05-24 13:40:00|70600.4|70590.4|70606.6|70596.6|70631.3|70621.3|70595.8|70585.8|791
1684935900000|2023-05-24 13:45:00|70606.7|70596.7|70606.4|70596.4|70618.7|70608.7|70598|70588|812
1684936200000|2023-05-24 13:50:00|70606.5|70596.5|70603.6|70593.6|70618.6|70603.9|70602.8|70586.1|817
1684936500000|2023-05-24 13:55:00|70603.7|70593.7|70618.6|70608.6|70618.6|70608.6|70596.3|70586.3|708
1684936800000|2023-05-24 14:00:00|70619.5|70609.5|70637.7|70617.7|70640.8|70620.8|70611.5|70601.5|721
1684937100000|2023-05-24 14:05:00|70638|70618|70632.9|70622.9|70640.1|70626.6|70624.1|70610.3|765
1684937400000|2023-05-24 14:10:00|70632.6|70622.6|70625.9|70615.9|70650.6|70640.6|70625.2|70615.2|721
1684937700000|2023-05-24 14:15:00|70626.3|70616.3|70649|70639|70651.1|70641.1|70620.3|70610.3|709
1684938000000|2023-05-24 14:20:00|70649.1|70639.1|70648.2|70638.2|70655.7|70645.7|70634.4|70624.4|754
1684938300000|2023-05-24 14:25:00|70648.3|70638.3|70652.1|70642.1|70656.7|70646.7|70642.2|70632.2|746
1684938600000|2023-05-24 14:30:00|70652.2|70642.2|70646.1|70636.1|70656.8|70646.8|70641.4|70631.4|627
1684938900000|2023-05-24 14:35:00|70646.2|70636.2|70643|70633|70646.3|70636.3|70625.6|70615.6|745
1684939200000|2023-05-24 14:40:00|70643.5|70633.5|70647.1|70637.1|70657.6|70647.6|70643.4|70633.4|608
1684939500000|2023-05-24 14:45:00|70647.5|70637.5|70655.9|70645.9|70659.2|70649.2|70647|70637|553
1684939800000|2023-05-24 14:50:00|70655.8|70645.8|70666.3|70656.3|70669.3|70659.3|70654.7|70644.7|618
1684940100000|2023-05-24 14:55:00|70667|70657|70667.7|70657.7|70678.9|70668.9|70662.9|70652.9|623
1684940400000|2023-05-24 15:00:00|70667.8|70657.8|70667.2|70657.2|70686.2|70676.2|70666.6|70654|602
1684940700000|2023-05-24 15:05:00|70667.4|70657.4|70679.7|70669.7|70682.9|70672.9|70663.3|70653.3|607
1684941000000|2023-05-24 15:10:00|70679.3|70669.3|70683|70673|70688.3|70673.3|70662.9|70652.9|622
1684941300000|2023-05-24 15:15:00|70683.1|70673.1|70685|70675|70686.3|70676.3|70670.9|70660.9|580
1684941600000|2023-05-24 15:20:00|70685.4|70675.4|70664.2|70654.2|70685.6|70675.6|70663.4|70653.4|584
1684941900000|2023-05-24 15:25:00|70664.1|70654.1|70651.9|70641.9|70666.4|70656.4|70651.9|70634.5|632
1684942200000|2023-05-24 15:30:00|70652|70642|70666.4|70656.4|70666.5|70656.5|70651.6|70641.6|592
1684942500000|2023-05-24 15:35:00|70666.3|70656.3|70670.2|70660.2|70677.5|70663.1|70657.9|70647.9|575
1684942800000|2023-05-24 15:40:00|70670.1|70660.1|70677.7|70667.7|70685.8|70675.8|70669.6|70658.2|558
1684943100000|2023-05-24 15:45:00|70677.8|70667.8|70686.6|70676.6|70692|70681.2|70671.9|70661.9|669
1684943400000|2023-05-24 15:50:00|70686.7|70676.7|70701.1|70681.1|70701.1|70689.3|70684.2|70674.2|646
1684943700000|2023-05-24 15:55:00|70701.9|70681.9|70693.2|70683.2|70709.9|70695.4|70693.2|70679.6|670
1684944000000|2023-05-24 16:00:00|70693.1|70683.1|70695.7|70685.7|70704.9|70694.9|70692.4|70682.4|563
1684944300000|2023-05-24 16:05:00|70695.6|70685.6|70691.8|70681.8|70707|70697|70690.8|70678.9|458
1684944600000|2023-05-24 16:10:00|70691.9|70681.9|70722.1|70712.1|70724.3|70714.3|70691.8|70681.8|608
1684944900000|2023-05-24 16:15:00|70722|70712|70731.8|70721.8|70736.5|70726.5|70719.4|70709.4|695
1684945200000|2023-05-24 16:20:00|70731.1|70721.1|70729.2|70719.2|70733|70723|70723.3|70713.3|527
1684945500000|2023-05-24 16:25:00|70728.6|70718.6|70735.1|70725.1|70735.8|70725.8|70721.8|70711.8|475
1684945800000|2023-05-24 16:30:00|70735|70725|70728.6|70718.6|70736|70726|70721.6|70711.6|477
1684946100000|2023-05-24 16:35:00|70728.5|70718.5|70716.7|70706.7|70731.8|70721.8|70714.9|70704.9|443
1684946400000|2023-05-24 16:40:00|70716.6|70706.6|70697.1|70677.1|70717.8|70707.8|70688|70673.7|515
1684946700000|2023-05-24 16:45:00|70697.5|70677.5|70712|70692|70714.9|70694.9|70693.7|70674|521
1684947000000|2023-05-24 16:50:00|70712.1|70692.1|70696.6|70686.6|70712.3|70695.2|70696.3|70685|377
1684947300000|2023-05-24 16:55:00|70696.1|70686.1|70704.3|70694.3|70705.1|70695.1|70690.1|70675.4|477
1684947600000|2023-05-24 17:00:00|70704.1|70694.1|70708.6|70698.6|70713.5|70703.5|70699.9|70685.4|617
1684947900000|2023-05-24 17:05:00|70708.5|70698.5|70694.8|70684.8|70713.5|70698.5|70690.7|70673.2|394
1684948200000|2023-05-24 17:10:00|70694.7|70684.7|70692|70682|70699.4|70689.4|70691.4|70681.4|288
1684948500000|2023-05-24 17:15:00|70691.6|70681.6|70689.2|70679.2|70699.7|70683.1|70688.5|70675.4|307
1684948800000|2023-05-24 17:20:00|70689.3|70679.3|70690.6|70680.6|70691.4|70681.4|70673.6|70663.6|460
1684949100000|2023-05-24 17:25:00|70690.7|70680.7|70684.4|70674.4|70694.1|70684.1|70682|70672|478
1684949400000|2023-05-24 17:30:00|70684.3|70674.3|70688.8|70668.8|70689.7|70674.3|70667.1|70657.1|386
1684949700000|2023-05-24 17:35:00|70688.9|70668.9|70685.8|70675.8|70689.5|70679.3|70671|70661|561
1684950000000|2023-05-24 17:40:00|70686|70676|70679.4|70669.4|70696.4|70680.3|70679.4|70662.7|379
1684950300000|2023-05-24 17:45:00|70679.7|70669.7|70691.6|70671.6|70692.2|70677.3|70674.6|70664.6|503
1684950600000|2023-05-24 17:50:00|70691.5|70671.5|70692.5|70672.5|70693.1|70673.1|70687.3|70667.3|388
1684950900000|2023-05-24 17:55:00|70692.1|70672.1|70695.9|70675.9|70699.7|70679.7|70685.7|70670.1|292
1684951200000|2023-05-24 18:00:00|70696|70676|70712.3|70692.3|70715.4|70695.4|70686.2|70666.2|780
1684951500000|2023-05-24 18:05:00|70712.2|70692.2|70701|70681|70712.2|70692.2|70688.2|70676.2|504
1684951800000|2023-05-24 18:10:00|70701.2|70681.2|70680.5|70660.5|70701.2|70682.6|70673.6|70653.6|586
1684952100000|2023-05-24 18:15:00|70681.1|70661.1|70671.6|70651.6|70681.9|70661.9|70663.9|70648.1|545
1684952400000|2023-05-24 18:20:00|70671.7|70651.7|70687.7|70667.7|70690.4|70671.4|70671.6|70651.6|482
1684952700000|2023-05-24 18:25:00|70687.8|70667.8|70685.4|70675.4|70699.4|70689.4|70683.5|70666.2|432
1684953000000|2023-05-24 18:30:00|70685.5|70675.5|70671|70661|70690.9|70680.9|70667.2|70657.2|526
1684953300000|2023-05-24 18:35:00|70671.2|70661.2|70677.8|70667.8|70679.3|70669.3|70668.9|70658.9|470
1684953600000|2023-05-24 18:40:00|70677.9|70667.9|70645.8|70625.8|70678.2|70668.2|70638.8|70618.8|497
1684953900000|2023-05-24 18:45:00|70645.9|70625.9|70651.3|70631.3|70655.3|70635.3|70645.9|70625.9|362
1684954200000|2023-05-24 18:50:00|70651.4|70631.4|70659|70639|70660.5|70640.5|70650.4|70630.4|449
1684954500000|2023-05-24 18:55:00|70659.1|70639.1|70674.7|70654.7|70677.4|70657.4|70659.1|70639.1|478
1684954800000|2023-05-24 19:00:00|70674.6|70654.6|70655.1|70645.1|70681.6|70661.6|70649.2|70635.4|522
1684955100000|2023-05-24 19:05:00|70655|70645|70652.2|70642.2|70655.9|70645.9|70647.6|70633.1|348
1684955400000|2023-05-24 19:10:00|70652.1|70642.1|70650.8|70640.8|70652.2|70642.2|70649.3|70639.3|343
1684955700000|2023-05-24 19:15:00|70650.9|70640.9|70653.9|70633.9|70656.9|70641.1|70649|70631.7|435
1684956000000|2023-05-24 19:20:00|70653.7|70633.7|70652.3|70632.3|70658.9|70644.2|70644.3|70628.7|363
1684956300000|2023-05-24 19:25:00|70652.2|70632.2|70653.7|70643.7|70661.3|70644.4|70646.5|70631.6|288
1684956600000|2023-05-24 19:30:00|70653.4|70643.4|70653.4|70643.4|70657.4|70644|70650.4|70635.6|332
1684956900000|2023-05-24 19:35:00|70653.5|70643.5|70654.2|70644.2|70657.1|70647.1|70652.6|70642.6|276
1684957200000|2023-05-24 19:40:00|70654.1|70644.1|70660.4|70640.4|70660.7|70648.2|70653.9|70640.3|270
1684957500000|2023-05-24 19:45:00|70660.5|70640.5|70651.3|70631.3|70661.2|70641.2|70649|70629.7|327
1684957800000|2023-05-24 19:50:00|70651.1|70631.1|70654.4|70634.4|70657.3|70637.3|70651|70631|287
1684958100000|2023-05-24 19:55:00|70654.2|70634.2|70652|70632|70654.8|70634.8|70637.7|70622.6|381
1684958400000|2023-05-24 20:00:00|70652.3|70632.3|70650.2|70630.2|70652.4|70632.4|70649.8|70629.8|228
1684958700000|2023-05-24 20:05:00|70650.4|70630.4|70649.7|70629.7|70651.5|70631.5|70649.2|70629.2|325
1684959000000|2023-05-24 20:10:00|70649.6|70629.6|70648.6|70628.6|70652|70632|70648.6|70628.6|183
1684959300000|2023-05-24 20:15:00|70648.8|70628.8|70651.2|70631.2|70651.6|70631.6|70648.5|70628.5|228
1684959600000|2023-05-24 20:20:00|70651|70631|70650.4|70630.4|70651.3|70631.3|70649.8|70629.8|104
1684959900000|2023-05-24 20:25:00|70650.5|70630.5|70652.5|70632.5|70652.8|70632.8|70650.1|70630.1|140
1684960200000|2023-05-24 20:30:00|70652.4|70632.4|70660|70640|70663.7|70643.7|70650.1|70630.1|181
1684960500000|2023-05-24 20:35:00|70659.9|70639.9|70648.7|70628.7|70660.1|70640.1|70648.6|70628.6|130
1684960800000|2023-05-24 20:40:00|70648.6|70628.6|70650.7|70630.7|70651.5|70631.5|70648.6|70628.6|82
1684961100000|2023-05-24 20:45:00|70650.6|70630.6|70648.7|70628.7|70651.4|70631.4|70648.6|70628.6|119
1684961400000|2023-05-24 20:50:00|70648.6|70628.6|70647.3|70627.3|70651.4|70631.4|70643.4|70623.4|223
1684961700000|2023-05-24 20:55:00|70646.3|70626.3|70709.3|70590.3|70709.3|70626.6|70641.5|70589|321
1684962000000|2023-05-24 21:00:00|70710.1|70591.1|70705.7|70587.5|70711.2|70599.4|70693.9|70585.1|51
1684962300000|2023-05-24 21:05:00|70705.8|70587.4|70691.2|70572.2|70705.8|70590.2|70688.4|70569.4|47
1684962600000|2023-05-24 21:10:00|70693.2|70574.2|70696.2|70577.2|70698.1|70579.1|70692|70573|53
1684962900000|2023-05-24 21:15:00|70696.1|70577.1|70697.3|70584.4|70700.9|70584.5|70694.6|70575.8|49
1684963200000|2023-05-24 21:20:00|70697.2|70584.5|70699.4|70585.8|70699.4|70585.9|70696.5|70581.9|13
1684963500000|2023-05-24 21:25:00|70699.5|70585.9|70701|70583.7|70702.1|70588.7|70699.4|70581.7|33
1684963800000|2023-05-24 21:30:00|70698.9|70586.4|70699.4|70580.4|70699.4|70590|70692.9|70575|99
1684964100000|2023-05-24 21:35:00|70694.9|70580.5|70692.4|70581.3|70698.3|70583.6|70692.1|70579.2|42
1684964400000|2023-05-24 21:40:00|70693.3|70581.4|70694|70584.1|70700|70584.1|70693.3|70581|30
1684964700000|2023-05-24 21:45:00|70693.9|70587.3|70696.5|70598|70697.1|70598|70692|70587.3|93
1684965000000|2023-05-24 21:50:00|70693.1|70598.1|70694|70596.3|70694.3|70599.1|70693|70596.3|41
1684965300000|2023-05-24 21:55:00|70698|70596.7|70681.4|70604.5|70699.6|70604.5|70681.4|70589.9|68
1684965600000|2023-05-24 22:00:00|70680.7|70601.7|70682.9|70586.3|70699.8|70615.3|70678.8|70583.9|253
1684965900000|2023-05-24 22:05:00|70688.1|70578.1|70690.7|70597.9|70693.8|70599.8|70682.3|70566.1|138
1684966200000|2023-05-24 22:10:00|70690.6|70598|70682.5|70586.9|70690.9|70603.8|70681.1|70568.6|213
1684966500000|2023-05-24 22:15:00|70685.9|70582.7|70682.8|70584.5|70687.1|70590.8|70682|70566.3|143
1684966800000|2023-05-24 22:20:00|70681.7|70588.2|70682.5|70591.3|70686.8|70599.4|70675.8|70579.6|84
1684967100000|2023-05-24 22:25:00|70683|70588.4|70683.7|70580.5|70685.9|70592.7|70681.3|70580.4|103
1684967400000|2023-05-24 22:30:00|70683.4|70585.6|70685.3|70595.4|70686.8|70597.9|70681.4|70585.6|109
1684967700000|2023-05-24 22:35:00|70685.1|70595.8|70673.5|70591.8|70695.9|70642.2|70672.8|70582.4|420
1684968000000|2023-05-24 22:40:00|70673.4|70591.9|70669.6|70596.4|70674.4|70596.6|70666.4|70591.6|225
1684968300000|2023-05-24 22:45:00|70669.3|70596.3|70672.7|70594|70673.7|70597.3|70669|70591.5|367
1684968600000|2023-05-24 22:50:00|70672.8|70594.1|70669.2|70606.9|70683.4|70615.5|70668.1|70591.6|171
1684968900000|2023-05-24 22:55:00|70667.7|70610.3|70666.8|70602.5|70670.1|70612.1|70666.8|70601.2|40
1684969200000|2023-05-24 23:00:00|70667.5|70602.2|70680.1|70616|70686.1|70642.1|70664.4|70602.2|80
1684969500000|2023-05-24 23:05:00|70680|70615.9|70677|70616.9|70680|70622.8|70671|70602|83
1684969800000|2023-05-24 23:10:00|70676.9|70617|70678.9|70618.2|70681.2|70621.9|70671.3|70614.7|81
1684970100000|2023-05-24 23:15:00|70676.7|70620.7|70671.6|70622.1|70679|70623.8|70668.4|70614.3|57
1684970400000|2023-05-24 23:20:00|70675.9|70619.4|70676.3|70618.7|70676.4|70622.2|70670.1|70617.3|36
1684970700000|2023-05-24 23:25:00|70676.2|70618.8|70667.7|70629.1|70676.6|70630.1|70663|70611.6|165
1684971000000|2023-05-24 23:30:00|70667.8|70628.4|70666.7|70630.8|70669.7|70632.2|70666.3|70627|126
1684971300000|2023-05-24 23:35:00|70667.6|70629.6|70657.6|70637.6|70678.9|70654.9|70653.9|70625.1|392
1684971600000|2023-05-24 23:40:00|70656.8|70636.8|70654.2|70634.2|70657.5|70637.5|70650.2|70630.2|249
1684971900000|2023-05-24 23:45:00|70654.3|70634.3|70653.8|70633.8|70669.4|70649.4|70650.4|70630.4|299
1684972200000|2023-05-24 23:50:00|70653.7|70633.7|70650.5|70630.5|70658.1|70638.1|70648.7|70628.7|240
1684972500000|2023-05-24 23:55:00|70650.1|70630.1|70652.1|70632.1|70657.6|70637.6|70649.6|70629.6|498
1684972800000|2023-05-25 00:00:00|70652.6|70632.6|70687.9|70667.9|70697.4|70677.4|70651.3|70631.3|533
1684973100000|2023-05-25 00:05:00|70688|70668|70665.6|70645.6|70688.7|70668.7|70655.5|70635.5|351
1684973400000|2023-05-25 00:10:00|70665.5|70645.5|70680|70660|70682.2|70665.9|70664.8|70644.8|333
1684973700000|2023-05-25 00:15:00|70680.1|70660.1|70670|70650|70681.5|70661.5|70663.2|70643.2|486
1684974000000|2023-05-25 00:20:00|70669.9|70649.9|70679|70659|70683.1|70663.1|70669.3|70649.3|358
1684974300000|2023-05-25 00:25:00|70678.9|70658.9|70683.7|70663.7|70683.7|70663.7|70678.5|70658.5|177
1684974600000|2023-05-25 00:30:00|70683.8|70663.8|70719.5|70699.5|70726.1|70706.1|70681.4|70661.4|303
1684974900000|2023-05-25 00:35:00|70719.6|70699.6|70718.4|70698.4|70732.8|70712.8|70711.6|70691.6|496
1684975200000|2023-05-25 00:40:00|70718.3|70698.3|70731.6|70711.6|70732.2|70712.2|70717.2|70697.2|285
1684975500000|2023-05-25 00:45:00|70731.7|70711.7|70712.8|70692.8|70741|70721|70711.5|70691.5|316
1684975800000|2023-05-25 00:50:00|70712.7|70692.7|70698|70678|70723.4|70703.4|70697.9|70677.9|388
1684976100000|2023-05-25 00:55:00|70697.9|70677.9|70706|70686|70716.8|70696.8|70691.1|70671.1|410
1684976400000|2023-05-25 01:00:00|70706.9|70686.9|70695.5|70685.5|70718|70698|70695.1|70679.6|549
1684976700000|2023-05-25 01:05:00|70695.4|70685.4|70732.9|70722.9|70735.4|70723.1|70694|70681.6|521
1684977000000|2023-05-25 01:10:00|70733|70723|70742.2|70722.2|70742.2|70729.1|70721|70701|512
1684977300000|2023-05-25 01:15:00|70742.1|70722.1|70755|70735|70773.4|70753.4|70742.1|70722.1|627
1684977600000|2023-05-25 01:20:00|70755.2|70735.2|70778.7|70768.7|70808.1|70788.1|70739.5|70719.5|722
1684977900000|2023-05-25 01:25:00|70778.6|70768.6|70799.6|70779.6|70811.3|70796.8|70776.2|70756.3|663
1684978200000|2023-05-25 01:30:00|70798.7|70778.7|70759.7|70739.7|70821.8|70802.3|70744.6|70724.6|883
1684978500000|2023-05-25 01:35:00|70760.5|70740.5|70784.5|70774.5|70803.2|70793.2|70756|70736|716
1684978800000|2023-05-25 01:40:00|70784.9|70774.9|70829.3|70819.3|70835.3|70823.6|70783.4|70771.8|701
1684979100000|2023-05-25 01:45:00|70829.6|70819.6|70791.3|70781.3|70829.9|70819.9|70785.9|70770.9|694
1684979400000|2023-05-25 01:50:00|70791.1|70781.1|70794.6|70784.6|70799.3|70787.7|70774.2|70759.4|667
1684979700000|2023-05-25 01:55:00|70794.7|70784.7|70766.6|70746.6|70796|70786|70745|70729.7|548
1684980000000|2023-05-25 02:00:00|70766.5|70746.5|70750.8|70740.8|70775.6|70765.6|70732.3|70722.3|676
1684980300000|2023-05-25 02:05:00|70750.7|70740.7|70767.8|70757.8|70791.5|70775.7|70744.4|70734.4|631
1684980600000|2023-05-25 02:10:00|70767.7|70757.7|70771.7|70761.7|70781.2|70771.2|70757.4|70747.4|591
1684980900000|2023-05-25 02:15:00|70771.9|70761.9|70769.2|70759.2|70793.2|70783.2|70762.2|70748.4|570
1684981200000|2023-05-25 02:20:00|70769.3|70759.3|70783.2|70773.2|70787.9|70777.9|70768.5|70758.5|512
1684981500000|2023-05-25 02:25:00|70783.3|70773.3|70781.7|70771.7|70787.6|70776.3|70770.6|70760.6|497
1684981800000|2023-05-25 02:30:00|70781.8|70771.8|70773.6|70763.6|70800.9|70789.4|70772.2|70762.2|598
1684982100000|2023-05-25 02:35:00|70773.7|70763.7|70770.4|70760.4|70785|70775|70762.7|70752.7|570
1684982400000|2023-05-25 02:40:00|70770.3|70760.3|70771.5|70761.5|70774.1|70764.1|70760|70750|382
1684982700000|2023-05-25 02:45:00|70771.6|70761.6|70772.9|70762.9|70782.1|70772.1|70767.3|70757.3|433
1684983000000|2023-05-25 02:50:00|70772.8|70762.8|70772.8|70762.8|70777.5|70767.5|70765.7|70755.7|433
1684983300000|2023-05-25 02:55:00|70772.9|70762.9|70780|70770|70788.5|70773.4|70766.9|70754.6|512
1684983600000|2023-05-25 03:00:00|70779.8|70769.8|70817.3|70807.3|70819.2|70809.2|70774.3|70764.3|634
1684983900000|2023-05-25 03:05:00|70817.4|70807.4|70811.2|70801.2|70818.4|70808.4|70805.6|70795.6|536
1684984200000|2023-05-25 03:10:00|70811.3|70801.3|70801.6|70791.6|70812.7|70802.7|70792.3|70782.3|437
1684984500000|2023-05-25 03:15:00|70801.7|70791.7|70816.7|70806.7|70816.7|70806.7|70799.9|70789.9|486
1684984800000|2023-05-25 03:20:00|70816.6|70806.6|70877.8|70867.8|70885.4|70872.4|70814.5|70804.5|596
1684985100000|2023-05-25 03:25:00|70877.5|70867.5|70857.8|70847.8|70888.3|70878.3|70850.7|70840|676
1684985400000|2023-05-25 03:30:00|70857.9|70847.9|70853.9|70833.9|70860.4|70848.6|70841.4|70831.4|553
1684985700000|2023-05-25 03:35:00|70854|70834|70852.9|70842.9|70865|70850.3|70844.5|70832.3|437
1684986000000|2023-05-25 03:40:00|70852.7|70842.7|70836.5|70826.5|70852.7|70842.7|70836.5|70826.5|447
1684986300000|2023-05-25 03:45:00|70836.4|70826.4|70851.8|70841.8|70854.8|70844.8|70835.4|70825.4|409
1684986600000|2023-05-25 03:50:00|70851.6|70841.6|70849.6|70839.6|70860.4|70850.4|70840.4|70830.4|373
1684986900000|2023-05-25 03:55:00|70849.7|70839.7|70843|70833|70854.5|70844.5|70836.6|70826.6|372
1684987200000|2023-05-25 04:00:00|70842.9|70832.9|70858.2|70848.2|70869.1|70859.1|70838|70828|449
1684987500000|2023-05-25 04:05:00|70858.1|70848.1|70867.8|70847.8|70869.1|70854.2|70854.5|70839|366
1684987800000|2023-05-25 04:10:00|70867.7|70847.7|70866.7|70856.7|70871.3|70856.8|70859.8|70843.3|297
1684988100000|2023-05-25 04:15:00|70866.8|70856.8|70873.9|70863.9|70878.6|70865|70866.7|70850.8|338
1684988400000|2023-05-25 04:20:00|70874|70864|70873.3|70863.3|70874.1|70864.1|70867.7|70857.7|274
1684988700000|2023-05-25 04:25:00|70873.5|70863.5|70869.1|70859.1|70877.6|70867.6|70865.7|70855.7|364
1684989000000|2023-05-25 04:30:00|70869|70859|70872.2|70852.2|70876.9|70860.7|70861.8|70847.6|372
1684989300000|2023-05-25 04:35:00|70872.3|70852.3|70865.7|70855.7|70872.3|70857.6|70861.1|70846.1|366
1684989600000|2023-05-25 04:40:00|70865.6|70855.6|70880.3|70870.3|70880.5|70870.5|70864.1|70853|296
1684989900000|2023-05-25 04:45:00|70880.2|70870.2|70885.4|70875.4|70887.3|70877.3|70879.4|70869.4|285
1684990200000|2023-05-25 04:50:00|70885.5|70875.5|70880.7|70870.7|70888|70878|70879.7|70869.7|276
1684990500000|2023-05-25 04:55:00|70880.8|70870.8|70879.3|70869.3|70884.5|70874.5|70878.7|70868.7|331
1684990800000|2023-05-25 05:00:00|70879.4|70869.4|70807.1|70797.1|70885|70875|70803.5|70793.5|654
1684991100000|2023-05-25 05:05:00|70807.2|70797.2|70816.3|70806.3|70824.4|70814.4|70804.7|70794.7|435
1684991400000|2023-05-25 05:10:00|70816.4|70806.4|70831.3|70821.3|70836.7|70822.6|70816.4|70806.4|435
1684991700000|2023-05-25 05:15:00|70831.1|70821.1|70839.3|70829.3|70846.5|70836.5|70823.8|70813.8|455
1684992000000|2023-05-25 05:20:00|70839.1|70829.1|70841.5|70831.5|70845.6|70835.6|70832.3|70817.7|506
1684992300000|2023-05-25 05:25:00|70841.6|70831.6|70835.2|70825.2|70844.7|70834.7|70821.9|70807.7|558
1684992600000|2023-05-25 05:30:00|70835.1|70825.1|70839.9|70829.9|70841.2|70830.4|70826.9|70814.6|585
1684992900000|2023-05-25 05:35:00|70839.7|70829.7|70844.6|70834.6|70853.4|70843.4|70831.8|70821.8|537
1684993200000|2023-05-25 05:40:00|70844.5|70834.5|70834.1|70824.1|70858.9|70844.6|70832.2|70822.2|514
1684993500000|2023-05-25 05:45:00|70834|70824|70821.1|70811.1|70838|70828|70817|70804|632
1684993800000|2023-05-25 05:50:00|70821.2|70811.2|70831.5|70821.5|70836.2|70826.2|70818.5|70808.5|497
1684994100000|2023-05-25 05:55:00|70831.4|70821.4|70828.6|70808.6|70840.7|70830.7|70823.1|70807.8|586
1684994400000|2023-05-25 06:00:00|70828.5|70808.5|70840.4|70820.4|70840.4|70820.4|70812|70792|711
1684994700000|2023-05-25 06:05:00|70841|70821|70844.5|70824.5|70866.1|70851|70824.4|70814.4|783
1684995000000|2023-05-25 06:10:00|70844.6|70824.6|70862.4|70852.4|70866.5|70856.5|70829.4|70819.4|717
1684995300000|2023-05-25 06:15:00|70861.4|70851.4|70835.4|70825.4|70861.4|70851.4|70826.9|70816.9|732
1684995600000|2023-05-25 06:20:00|70835.2|70825.2|70823.2|70813.2|70835.7|70825.7|70822.9|70812.9|691
1684995900000|2023-05-25 06:25:00|70823.3|70813.3|70846.6|70836.6|70848.4|70838.4|70822.7|70812.7|649
1684996200000|2023-05-25 06:30:00|70846.7|70836.7|70832.9|70822.9|70852.5|70837.3|70832.7|70822.7|632
1684996500000|2023-05-25 06:35:00|70833|70823|70833.2|70823.2|70848.7|70838.7|70831.1|70821.1|674
1684996800000|2023-05-25 06:40:00|70833.3|70823.3|70833.4|70823.4|70839.9|70829.9|70831.6|70821.6|605
1684997100000|2023-05-25 06:45:00|70834.1|70824.1|70823.5|70813.5|70835.4|70825.4|70821.1|70811.1|492
1684997400000|2023-05-25 06:50:00|70823.2|70813.2|70844.4|70834.4|70848.7|70838.7|70823.1|70813.1|561
1684997700000|2023-05-25 06:55:00|70844.2|70834.2|70860.3|70850.3|70870.9|70860.9|70844|70834|628
1684998000000|2023-05-25 07:00:00|70858.4|70848.4|70861.4|70851.4|70864.7|70854.7|70849.9|70839.9|659
1684998300000|2023-05-25 07:05:00|70861.6|70851.6|70867.5|70857.5|70871.9|70861.9|70850.8|70840.8|594
1684998600000|2023-05-25 07:10:00|70867.7|70857.7|70902.9|70892.9|70903.6|70893.6|70863.7|70853.7|666
1684998900000|2023-05-25 07:15:00|70902.8|70892.8|70866.2|70856.2|70912.2|70901.5|70863.9|70853.9|725
1684999200000|2023-05-25 07:20:00|70866.1|70856.1|70859|70849|70869.6|70859.6|70851.3|70841.3|610
1684999500000|2023-05-25 07:25:00|70859.1|70849.1|70865.2|70855.2|70873|70863|70857.7|70847.7|577
1684999800000|2023-05-25 07:30:00|70865.1|70855.1|70825.9|70815.9|70868.8|70858.8|70806.5|70795|714
1685000100000|2023-05-25 07:35:00|70825.8|70815.8|70839.9|70829.9|70863.1|70847.9|70821.6|70811.6|595
1685000400000|2023-05-25 07:40:00|70840|70830|70843.8|70823.8|70844.7|70832.5|70821.1|70808.9|654
1685000700000|2023-05-25 07:45:00|70843.7|70823.7|70842.8|70832.8|70848.9|70835.9|70828.6|70813.6|642
1685001000000|2023-05-25 07:50:00|70842.7|70832.7|70862.7|70852.7|70865.6|70853.1|70842.7|70827.8|670
1685001300000|2023-05-25 07:55:00|70862.8|70852.8|70831.1|70821.1|70863.1|70853.1|70830.8|70820.8|695
1685001600000|2023-05-25 08:00:00|70830.4|70820.4|70830.8|70820.8|70841.8|70831.8|70819.3|70809.3|707
1685001900000|2023-05-25 08:05:00|70830.7|70820.7|70796.1|70786.1|70831|70821|70777.9|70760.9|802
1685002200000|2023-05-25 08:10:00|70796.3|70786.3|70802.1|70792.1|70814|70804|70791|70781|658
1685002500000|2023-05-25 08:15:00|70802.6|70792.6|70801.1|70791.1|70833.5|70819.2|70797.3|70787.3|647
1685002800000|2023-05-25 08:20:00|70801.2|70791.2|70827.7|70817.7|70834.8|70823.4|70797.9|70787.9|680
1685003100000|2023-05-25 08:25:00|70827.6|70817.6|70833.4|70823.4|70834.3|70824.3|70801.4|70791.4|672
1685003400000|2023-05-25 08:30:00|70833.5|70823.5|70827.4|70817.4|70835.2|70825.2|70817.7|70807.7|589
1685003700000|2023-05-25 08:35:00|70827.2|70817.2|70846|70836|70851.1|70841.1|70824.3|70814.3|676
1685004000000|2023-05-25 08:40:00|70846.1|70836.1|70819.3|70809.3|70856.8|70846.8|70817.6|70807.6|706
1685004300000|2023-05-25 08:45:00|70819.6|70809.6|70838.9|70828.9|70842.2|70832.2|70817.9|70807.9|590
1685004600000|2023-05-25 08:50:00|70838.8|70828.8|70851.8|70841.8|70863.3|70853.3|70838.7|70828.7|546
1685004900000|2023-05-25 08:55:00|70851.7|70841.7|70847.2|70837.2|70866.2|70851.1|70829.2|70817.2|666
1685005200000|2023-05-25 09:00:00|70847.3|70837.3|70842|70832|70852|70842|70834.6|70819.8|503
1685005500000|2023-05-25 09:05:00|70841.9|70831.9|70840.9|70830.9|70849.4|70839.4|70835.2|70825.2|573
1685005800000|2023-05-25 09:10:00|70840.8|70830.8|70830.6|70820.6|70856.5|70846.5|70829.2|70819.2|666
1685006100000|2023-05-25 09:15:00|70829.9|70819.9|70821.7|70811.7|70834.3|70824.3|70814.1|70804.1|645
1685006400000|2023-05-25 09:20:00|70821.6|70811.6|70817.9|70807.9|70828.9|70818.9|70814.5|70804.5|512
1685006700000|2023-05-25 09:25:00|70818|70808|70802.5|70792.5|70819.9|70809.9|70797.5|70787.5|534
1685007000000|2023-05-25 09:30:00|70802.6|70792.6|70788.7|70778.7|70802.6|70792.6|70785.4|70775.4|625
1685007300000|2023-05-25 09:35:00|70788.8|70778.8|70784.3|70774.3|70804.8|70794.8|70784|70773.2|557
1685007600000|2023-05-25 09:40:00|70784.2|70774.2|70814.6|70804.6|70822.8|70812.8|70780.6|70770.6|618
1685007900000|2023-05-25 09:45:00|70814.5|70804.5|70831|70821|70831.5|70821.5|70814|70804|596
1685008200000|2023-05-25 09:50:00|70831.1|70821.1|70835|70825|70839.4|70829.4|70823.5|70813.5|563
1685008500000|2023-05-25 09:55:00|70834.3|70824.3|70840.4|70830.4|70843.6|70833.6|70832.1|70822.1|475
1685008800000|2023-05-25 10:00:00|70840|70830|70831.7|70821.7|70845|70832.2|70826.6|70815.2|495
1685009100000|2023-05-25 10:05:00|70831.6|70821.6|70833.3|70823.3|70833.7|70823.7|70822.6|70812.6|440
1685009400000|2023-05-25 10:10:00|70833.2|70823.2|70837.5|70827.5|70840.4|70830.4|70832.9|70822.9|356
1685009700000|2023-05-25 10:15:00|70837.8|70827.8|70826.5|70816.5|70837.8|70827.8|70822.3|70812.3|500
1685010000000|2023-05-25 10:20:00|70826.8|70816.8|70811.7|70801.7|70832|70822|70811.3|70801.3|574
1685010300000|2023-05-25 10:25:00|70811.8|70801.8|70809.6|70799.6|70815.2|70805.2|70803.3|70792.4|483
1685010600000|2023-05-25 10:30:00|70809.3|70799.3|70820.3|70810.3|70824.7|70814.7|70809.1|70799.1|466
1685010900000|2023-05-25 10:35:00|70820.4|70810.4|70823.7|70813.7|70826.3|70816.3|70820.4|70810.4|431
1685011200000|2023-05-25 10:40:00|70823.6|70813.6|70828.1|70818.1|70831.9|70821.9|70823.6|70813.6|433
1685011500000|2023-05-25 10:45:00|70829|70819|70840.1|70830.1|70842.4|70831|70828.5|70818.5|565
1685011800000|2023-05-25 10:50:00|70840|70830|70847.1|70837.1|70848|70838|70838|70828|458
1685012100000|2023-05-25 10:55:00|70847.2|70837.2|70851.3|70841.3|70852.3|70842.3|70842.7|70832.7|403
1685012400000|2023-05-25 11:00:00|70851.6|70841.6|70851.7|70841.7|70862.6|70852.6|70848.2|70838.2|467
1685012700000|2023-05-25 11:05:00|70851.5|70841.5|70832.4|70822.4|70852.3|70842.3|70830.9|70820.9|441
1685013000000|2023-05-25 11:10:00|70832.3|70822.3|70835.5|70825.5|70838.7|70828.7|70826.8|70816.8|361
1685013300000|2023-05-25 11:15:00|70835.4|70825.4|70824.3|70814.3|70835.6|70825.6|70824.1|70814.1|308
1685013600000|2023-05-25 11:20:00|70824.4|70814.4|70835.6|70825.6|70836.9|70826.9|70819.7|70809.7|412
1685013900000|2023-05-25 11:25:00|70835.7|70825.7|70826.6|70816.6|70835.8|70825.8|70826.1|70816.1|481
1685014200000|2023-05-25 11:30:00|70826.9|70816.9|70815.9|70805.9|70827.1|70817.1|70814.7|70804.7|521
1685014500000|2023-05-25 11:35:00|70816|70806|70816.8|70806.8|70829.2|70819.2|70812|70802|504
1685014800000|2023-05-25 11:40:00|70816.5|70806.5|70826.6|70816.6|70828|70818|70814.9|70799.7|369
1685015100000|2023-05-25 11:45:00|70826.7|70816.7|70840.3|70830.3|70862.4|70844.4|70825.9|70815.9|579
1685015400000|2023-05-25 11:50:00|70840.5|70830.5|70833.2|70823.2|70851.6|70836.4|70830.4|70820.4|573
1685015700000|2023-05-25 11:55:00|70833.4|70823.4|70840.6|70830.6|70846.1|70836.1|70827.1|70817.1|634
1685016000000|2023-05-25 12:00:00|70840.5|70830.5|70818.7|70798.7|70845.1|70835.1|70818.5|70798.7|674
1685016300000|2023-05-25 12:05:00|70818.9|70798.9|70834|70824|70834.9|70824.9|70810.6|70798.8|601
1685016600000|2023-05-25 12:10:00|70834.1|70824.1|70799.8|70789.8|70838.3|70824.2|70799|70782.6|694
1685016900000|2023-05-25 12:15:00|70799.6|70789.6|70837.9|70817.9|70838.3|70827.6|70799.6|70786.8|634
1685017200000|2023-05-25 12:20:00|70839.5|70819.5|70852.8|70832.8|70855.2|70835.2|70833.7|70815.4|726
1685017500000|2023-05-25 12:25:00|70852.5|70832.5|70864.9|70844.9|70869.2|70849.2|70842.7|70822.7|558
1685017800000|2023-05-25 12:30:00|70864.8|70844.8|70911.7|70891.7|70914.9|70894.9|70864.7|70844.7|957
1685018100000|2023-05-25 12:35:00|70911.4|70891.4|70917.3|70897.3|70918.4|70906.5|70891.8|70877.2|902
1685018400000|2023-05-25 12:40:00|70917.6|70897.6|70929|70909|70946|70926|70899.9|70883.5|906
1685018700000|2023-05-25 12:45:00|70929.3|70909.3|70926.5|70906.5|70936.2|70923.2|70911.4|70895.6|842
1685019000000|2023-05-25 12:50:00|70926.4|70906.4|70936.8|70926.8|70950|70930|70926.4|70906.4|831
1685019300000|2023-05-25 12:55:00|70936.9|70926.9|70925.7|70915.7|70942.2|70927.3|70919.4|70903.9|734
1685019600000|2023-05-25 13:00:00|70925.8|70915.8|70915.8|70905.8|70934.3|70924.3|70911.2|70901.2|734
1685019900000|2023-05-25 13:05:00|70915.9|70905.9|70911.6|70891.6|70919.8|70909.8|70904.3|70888.9|652
1685020200000|2023-05-25 13:10:00|70911.5|70891.5|70890.8|70870.8|70921.3|70904.9|70868.3|70848.3|752
1685020500000|2023-05-25 13:15:00|70890.5|70870.5|70868.8|70848.8|70895.2|70878.6|70868.7|70848.7|692
1685020800000|2023-05-25 13:20:00|70868.9|70848.9|70850.4|70830.4|70886.4|70866.4|70842.2|70823.1|743
1685021100000|2023-05-25 13:25:00|70850.5|70830.5|70895.6|70875.6|70900|70880|70840|70826.9|794
1685021400000|2023-05-25 13:30:00|70894.6|70874.6|70918.6|70898.6|70921.4|70901.4|70876.5|70861.4|774
1685021700000|2023-05-25 13:35:00|70918.7|70898.7|70945.1|70925.1|70948|70931.5|70912.1|70898.7|783
1685022000000|2023-05-25 13:40:00|70945.2|70925.2|70946.3|70926.3|70956.5|70936.5|70934.8|70916.7|684
1685022300000|2023-05-25 13:45:00|70946.4|70926.4|70920.1|70900.1|70950|70930|70906|70886|872
1685022600000|2023-05-25 13:50:00|70920.2|70900.2|70890.5|70870.5|70926.5|70906.5|70887.1|70867.1|761
1685022900000|2023-05-25 13:55:00|70890.2|70870.2|70891.8|70881.8|70903.2|70893.2|70887.6|70869.7|621
1685023200000|2023-05-25 14:00:00|70891|70881|70865.6|70845.6|70900.2|70884|70861.2|70843.3|665
1685023500000|2023-05-25 14:05:00|70865.7|70845.7|70867.1|70847.1|70885.4|70867.7|70846.3|70836.3|793
1685023800000|2023-05-25 14:10:00|70867.2|70847.2|70888.8|70868.8|70889.8|70869.8|70854.1|70834.1|744
1685024100000|2023-05-25 14:15:00|70888.6|70868.6|70890.3|70870.3|70900.4|70885.3|70880.1|70868.6|648
1685024400000|2023-05-25 14:20:00|70890.5|70870.5|70872.6|70852.6|70893.3|70880|70870.3|70850.4|582
1685024700000|2023-05-25 14:25:00|70872.5|70852.5|70864.2|70844.2|70881.5|70861.5|70861.7|70841.7|732
1685025000000|2023-05-25 14:30:00|70864.1|70844.1|70859.1|70839.1|70866.7|70846.7|70839.4|70826.8|785
1685025300000|2023-05-25 14:35:00|70858.9|70838.9|70835.4|70825.4|70860.4|70843.7|70828.9|70809.8|735
1685025600000|2023-05-25 14:40:00|70835.5|70825.5|70859.2|70839.2|70860.2|70843.3|70823|70809.9|718
1685025900000|2023-05-25 14:45:00|70859.4|70839.4|70867.4|70857.4|70867.7|70857.7|70840.8|70825|774
1685026200000|2023-05-25 14:50:00|70867.6|70857.6|70868.4|70858.4|70871.4|70861.4|70861.7|70851.7|613
1685026500000|2023-05-25 14:55:00|70868.3|70858.3|70875.8|70865.8|70883.3|70873.3|70865.2|70848.9|619
1685026800000|2023-05-25 15:00:00|70875.6|70865.6|70882|70872|70889.2|70879.2|70875.5|70865.5|597
1685027100000|2023-05-25 15:05:00|70881.7|70871.7|70883.3|70873.3|70883.4|70873.4|70866.2|70856.2|522
1685027400000|2023-05-25 15:10:00|70883.2|70873.2|70885.9|70875.9|70888|70878|70875.6|70865.6|531
1685027700000|2023-05-25 15:15:00|70885.8|70875.8|70883.5|70873.5|70892.2|70882.2|70876.9|70866.9|547
1685028000000|2023-05-25 15:20:00|70883.4|70873.4|70875.7|70865.7|70883.6|70873.6|70861.8|70844.6|547
1685028300000|2023-05-25 15:25:00|70875.4|70865.4|70884.9|70874.9|70885|70875|70871.4|70861.4|586
1685028600000|2023-05-25 15:30:00|70885.2|70875.2|70894.3|70884.3|70895.8|70885.8|70883.8|70873.8|593
1685028900000|2023-05-25 15:35:00|70894.2|70884.2|70886.8|70876.8|70897.2|70887.2|70878.4|70862.2|567
1685029200000|2023-05-25 15:40:00|70886.6|70876.6|70898.9|70878.9|70899.6|70882.6|70878.6|70868.6|552
1685029500000|2023-05-25 15:45:00|70898.8|70878.8|70899.9|70889.9|70902.3|70892.3|70893.4|70874.5|523
1685029800000|2023-05-25 15:50:00|70899.8|70889.8|70925.8|70905.8|70931.3|70916.1|70898|70884.2|641
1685030100000|2023-05-25 15:55:00|70925.3|70905.3|70946.8|70936.8|70947.6|70937.6|70917.7|70902.3|788
1685030400000|2023-05-25 16:00:00|70946.7|70936.7|70926.3|70916.3|70948.2|70938.2|70916.9|70902.9|553
1685030700000|2023-05-25 16:05:00|70926.2|70916.2|70934.4|70914.4|70934.6|70922.4|70914|70899.6|504
1685031000000|2023-05-25 16:10:00|70934.2|70914.2|70942.1|70922.1|70942.8|70928.3|70932.4|70912.4|481
1685031300000|2023-05-25 16:15:00|70942|70922|70945.9|70925.9|70950.3|70933|70933.9|70916.2|522
1685031600000|2023-05-25 16:20:00|70945.8|70925.8|70947.1|70927.1|70952.2|70932.2|70939.1|70919.1|432
1685031900000|2023-05-25 16:25:00|70947|70927|70945.6|70925.6|70950.7|70937.1|70935.4|70915.4|513
1685032200000|2023-05-25 16:30:00|70945.4|70925.4|70928.6|70908.6|70945.8|70925.8|70923.5|70903.5|510
1685032500000|2023-05-25 16:35:00|70928.7|70908.7|70947.3|70927.3|70953.3|70933.3|70928.6|70908.6|560
1685032800000|2023-05-25 16:40:00|70947.2|70927.2|70945|70925|70952.7|70933.1|70940.8|70920.8|490
1685033100000|2023-05-25 16:45:00|70944.7|70924.7|70938.9|70918.9|70945.8|70925.8|70931.4|70911.4|445
1685033400000|2023-05-25 16:50:00|70939|70919|70932.1|70912.1|70942|70922|70931.4|70911.4|305
1685033700000|2023-05-25 16:55:00|70932.3|70912.3|70944.5|70924.5|70945.7|70925.7|70932.3|70912.3|376
1685034000000|2023-05-25 17:00:00|70944.4|70924.4|70942.7|70922.7|70947.6|70932.2|70933.8|70918|413
1685034300000|2023-05-25 17:05:00|70942.5|70922.5|70928|70908|70942.5|70922.5|70923.7|70903.7|348
1685034600000|2023-05-25 17:10:00|70927.9|70907.9|70923|70903|70928.8|70908.8|70917.8|70897.8|275
1685034900000|2023-05-25 17:15:00|70923.1|70903.1|70919.7|70899.7|70927.9|70914.5|70914.6|70899.3|376
1685035200000|2023-05-25 17:20:00|70919.8|70899.8|70928.3|70908.3|70929.3|70909.3|70904.4|70889.3|420
1685035500000|2023-05-25 17:25:00|70928.6|70908.6|70910.3|70900.3|70928.6|70908.6|70908.2|70890.9|374
1685035800000|2023-05-25 17:30:00|70910.4|70900.4|70920|70900|70922.4|70903.9|70908.2|70891.2|341
1685036100000|2023-05-25 17:35:00|70920.1|70900.1|70927.6|70907.6|70928.2|70908.2|70920.1|70900.1|316
1685036400000|2023-05-25 17:40:00|70928.7|70908.7|70928.2|70908.2|70931.3|70911.3|70924.6|70904.6|292
1685036700000|2023-05-25 17:45:00|70928.1|70908.1|70929.9|70909.9|70933.8|70913.8|70926.1|70906.1|287
1685037000000|2023-05-25 17:50:00|70930|70910|70931.4|70911.4|70931.7|70911.7|70924|70904|246
1685037300000|2023-05-25 17:55:00|70931.3|70911.3|70912.6|70892.6|70936|70918.4|70902.9|70888.2|435
1685037600000|2023-05-25 18:00:00|70912.8|70892.8|70927|70907|70927.2|70907.2|70909.2|70889.2|434
1685037900000|2023-05-25 18:05:00|70927.1|70907.1|70921.8|70901.8|70929.1|70909.1|70918.1|70898.1|377
1685038200000|2023-05-25 18:10:00|70921.9|70901.9|70920.3|70900.3|70926.6|70906.6|70918.9|70898.9|538
1685038500000|2023-05-25 18:15:00|70920.4|70900.4|70916.4|70896.4|70920.5|70900.5|70912.4|70892.4|363
1685038800000|2023-05-25 18:20:00|70916.3|70896.3|70921.5|70901.5|70921.6|70901.6|70915.9|70895.9|432
1685039100000|2023-05-25 18:25:00|70921.4|70901.4|70911.2|70901.2|70924|70904|70910.3|70896.8|330
1685039400000|2023-05-25 18:30:00|70910.8|70900.8|70914.8|70904.8|70915.5|70905.5|70910.5|70900.5|342
1685039700000|2023-05-25 18:35:00|70914.9|70904.9|70931.4|70911.4|70931.7|70911.7|70914.8|70900.5|433
1685040000000|2023-05-25 18:40:00|70931.5|70911.5|70937.3|70917.3|70937.6|70917.6|70929.4|70909.4|347
1685040300000|2023-05-25 18:45:00|70937.4|70917.4|70927.4|70917.4|70941.1|70926.2|70925.7|70915.7|387
1685040600000|2023-05-25 18:50:00|70928.3|70918.3|70932.3|70922.3|70934|70924|70927.1|70917.1|308
1685040900000|2023-05-25 18:55:00|70932|70922|70933.3|70923.3|70942.6|70928|70931|70917.4|548
1685041200000|2023-05-25 19:00:00|70933.4|70923.4|70934.4|70924.4|70934.9|70924.9|70924.7|70914.7|433
1685041500000|2023-05-25 19:05:00|70934.3|70924.3|70937.7|70927.7|70944.6|70929.6|70933.2|70919.6|422
1685041800000|2023-05-25 19:10:00|70937.3|70927.3|70943.3|70933.3|70943.3|70933.3|70935.1|70925.1|419
1685042100000|2023-05-25 19:15:00|70943.2|70933.2|70948.4|70938.4|70950.6|70940.6|70941.6|70931.6|361
1685042400000|2023-05-25 19:20:00|70948.3|70938.3|70948.4|70928.4|70956.4|70940|70948.3|70928.4|347
1685042700000|2023-05-25 19:25:00|70948.5|70928.5|70938.2|70928.2|70952.6|70935.7|70930.9|70920.9|312
1685043000000|2023-05-25 19:30:00|70938.3|70928.3|70942.9|70932.9|70948.4|70933.7|70935.6|70923.7|399
1685043300000|2023-05-25 19:35:00|70943|70933|70948.3|70928.3|70949.7|70935.1|70942.7|70927.9|351
1685043600000|2023-05-25 19:40:00|70948.4|70928.4|70947.9|70927.9|70952.2|70934.4|70942.5|70927|398
1685043900000|2023-05-25 19:45:00|70948|70928|70948.9|70928.9|70949|70929|70945.6|70925.6|449
1685044200000|2023-05-25 19:50:00|70948.8|70928.8|70951|70931|70951.5|70931.5|70948.7|70928.7|578
1685044500000|2023-05-25 19:55:00|70950.9|70930.9|70946.4|70936.4|70952.7|70938.3|70946.2|70929.9|530
1685044800000|2023-05-25 20:00:00|70946.3|70936.3|70946.9|70926.9|70950.9|70936.5|70945.9|70926.9|397
1685045100000|2023-05-25 20:05:00|70946.3|70926.3|70936.9|70916.9|70946.9|70926.9|70936.9|70916.9|180
1685045400000|2023-05-25 20:10:00|70937|70917|70934.9|70914.9|70938.2|70918.2|70934.7|70914.7|246
1685045700000|2023-05-25 20:15:00|70934.8|70914.8|70936.1|70916.1|70936.4|70916.4|70933.9|70913.9|188
1685046000000|2023-05-25 20:20:00|70936.2|70916.2|70932.6|70912.6|70936.2|70920.2|70929.3|70912|90
1685046300000|2023-05-25 20:25:00|70932.7|70912.7|70936.2|70916.2|70936.3|70916.3|70931.7|70911.7|175
1685046600000|2023-05-25 20:30:00|70936.4|70916.4|70937|70917|70938.3|70918.3|70936.4|70916.4|188
1685046900000|2023-05-25 20:35:00|70936.9|70916.9|70937.2|70917.2|70937.5|70917.5|70935.6|70915.6|100
1685047200000|2023-05-25 20:40:00|70936.1|70916.1|70928.2|70908.2|70936.4|70916.4|70926.8|70906.8|138
1685047500000|2023-05-25 20:45:00|70927.2|70907.2|70919.6|70899.6|70927.2|70907.2|70914.2|70894.2|298
1685047800000|2023-05-25 20:50:00|70920.8|70900.8|70921.1|70901.1|70921.8|70901.8|70919.4|70899.4|152
1685048100000|2023-05-25 20:55:00|70921.5|70901.5|70949.1|70889.9|70949.4|70902.6|70913.3|70889.3|154
1685048400000|2023-05-25 21:00:00|70949|70889.8|70955|70870.3|70969.6|70889.8|70949|70856.3|81
1685048700000|2023-05-25 21:05:00|70953.7|70870.2|70953.1|70874.7|70953.7|70877.9|70950.7|70870.2|14
1685049000000|2023-05-25 21:10:00|70954|70873.6|70954.3|70870.4|70954.5|70873.8|70953.9|70870.4|21
1685049300000|2023-05-25 21:15:00|70961.5|70861.9|70962.7|70863.5|70962.8|70863.6|70961.5|70861.8|41
1685049600000|2023-05-25 21:20:00|70962.8|70863.3|70962.7|70862.6|70962.8|70869.3|70954.4|70862.6|46
1685049900000|2023-05-25 21:25:00|70962.6|70863|70959.3|70867.8|70962.7|70869.9|70954.2|70862.9|42
1685050200000|2023-05-25 21:30:00|70957.8|70867.9|70953.2|70872.9|70958.7|70875.5|70952.1|70861.1|63
1685050500000|2023-05-25 21:35:00|70953.1|70872.8|70962.4|70865.8|70962.4|70874.4|70953.1|70865.7|33
1685050800000|2023-05-25 21:40:00|70962.3|70865.9|70957.6|70865.9|70965.3|70865.9|70957.6|70859|43
1685051100000|2023-05-25 21:45:00|70961.8|70864.1|70961|70868.5|70966.1|70875.7|70953.1|70862.9|50
1685051400000|2023-05-25 21:50:00|70962|70868|70954.8|70874|70963.4|70874|70951.4|70866.4|22
1685051700000|2023-05-25 21:55:00|70954.7|70873.9|70944.5|70884.2|70966.3|70884.2|70944.5|70863.4|32
1685052000000|2023-05-25 22:00:00|70952.5|70877.9|70960.4|70868.1|70966|70877.9|70952.5|70865.6|144
1685052300000|2023-05-25 22:05:00|70960.3|70868.8|70959.1|70873.8|70965.2|70877.5|70953|70862.7|124
1685052600000|2023-05-25 22:10:00|70953.8|70873.7|70952.8|70875.2|70963.6|70879|70952.7|70869.7|75
1685052900000|2023-05-25 22:15:00|70959.6|70870.7|70942.1|70869.5|70960.8|70876.2|70939.4|70868.6|59
1685053200000|2023-05-25 22:20:00|70941.8|70869.8|70930.4|70884|70942|70885.7|70929.9|70869.8|128
1685053500000|2023-05-25 22:25:00|70933.5|70884.6|70927.9|70885.6|70935.5|70888.8|70927.9|70880.5|57
1685053800000|2023-05-25 22:30:00|70928.1|70884.9|70932.6|70884.4|70934.7|70889.4|70928.1|70883.2|76
1685054100000|2023-05-25 22:35:00|70932.7|70884.5|70935.2|70882.7|70936.6|70888.6|70930|70882.4|94
1685054400000|2023-05-25 22:40:00|70931.6|70887.9|70934.2|70889.2|70935.6|70889.6|70928.2|70882.3|57
1685054700000|2023-05-25 22:45:00|70931|70883.8|70919.3|70884.2|70936.7|70894.9|70917.8|70880.9|195
1685055000000|2023-05-25 22:50:00|70921.7|70885.2|70930.6|70886.3|70932.9|70889.6|70920.5|70879.6|80
1685055300000|2023-05-25 22:55:00|70930.7|70886.4|70931.2|70886.2|70934.3|70888.3|70926.9|70885.9|47
1685055600000|2023-05-25 23:00:00|70928.8|70884.6|70921.8|70889.4|70931.3|70889.8|70921.8|70878.7|89
1685055900000|2023-05-25 23:05:00|70921.9|70889.2|70925.2|70884.8|70929.6|70891.8|70911.8|70878.3|100
1685056200000|2023-05-25 23:10:00|70925.3|70884.6|70924.5|70887.4|70930.9|70887.4|70924.1|70880.5|40
1685056500000|2023-05-25 23:15:00|70930.8|70882|70924.5|70887.4|70930.8|70887.4|70924.5|70880.6|25
1685056800000|2023-05-25 23:20:00|70924.6|70886|70925.8|70883.3|70931.4|70887.4|70924.5|70880|32
1685057100000|2023-05-25 23:25:00|70928.5|70880.7|70928.2|70880.9|70931.6|70887.2|70923.8|70879.1|37
1685057400000|2023-05-25 23:30:00|70927.6|70880.8|70923.7|70886.1|70931.6|70887.4|70923.6|70879.5|47
1685057700000|2023-05-25 23:35:00|70925.4|70884.2|70923.6|70887.9|70929.7|70887.9|70923.6|70880.8|40
1685058000000|2023-05-25 23:40:00|70929.5|70883.1|70926.9|70884.2|70930.4|70887.9|70923.7|70881.2|99
1685058300000|2023-05-25 23:45:00|70926.7|70884|70933.1|70913.1|70942|70922|70913.4|70883.9|551
1685058600000|2023-05-25 23:50:00|70933.4|70913.4|70947.1|70927.1|70949.5|70929.5|70932.5|70912.5|433
1685058900000|2023-05-25 23:55:00|70946.9|70926.9|70951|70931|70951.4|70931.4|70945.6|70925.6|632
1685059200000|2023-05-26 00:00:00|70949.9|70929.9|70939.5|70919.5|70949.9|70929.9|70934.8|70914.8|576
1685059500000|2023-05-26 00:05:00|70939.6|70919.6|70948.8|70928.8|70952.9|70932.9|70936.6|70916.6|476
1685059800000|2023-05-26 00:10:00|70948.9|70928.9|70949|70929|70950.9|70930.9|70941.9|70921.9|286
1685060100000|2023-05-26 00:15:00|70949.1|70929.1|70973.7|70953.7|70977.3|70957.3|70949|70929|394
1685060400000|2023-05-26 00:20:00|70973.8|70953.8|70964.3|70944.3|70974.4|70954.4|70956.6|70936.6|352
1685060700000|2023-05-26 00:25:00|70964.4|70944.4|70953.7|70933.7|70966.3|70946.3|70953.3|70933.3|256
1685061000000|2023-05-26 00:30:00|70953.9|70933.9|70940.3|70920.3|70964|70944|70939.8|70919.8|293
1685061300000|2023-05-26 00:35:00|70940.5|70920.5|70949|70929|70950.9|70930.9|70933.6|70913.6|458
1685061600000|2023-05-26 00:40:00|70949.2|70929.2|70970.9|70950.9|70975.4|70955.4|70945.6|70925.6|411
1685061900000|2023-05-26 00:45:00|70970.7|70950.7|70979.8|70959.8|70983.1|70963.1|70965|70945|452
1685062200000|2023-05-26 00:50:00|70980.1|70960.1|70942.9|70922.9|70995.6|70975.6|70931.2|70911.2|584
1685062500000|2023-05-26 00:55:00|70945.5|70925.5|70934.4|70914.4|70954|70934|70934.2|70914.2|509
1685062800000|2023-05-26 01:00:00|70934.3|70914.3|70895.4|70875.4|70935.2|70915.2|70884.7|70864.7|721
1685063100000|2023-05-26 01:05:00|70895.8|70875.8|70895.9|70875.9|70911.2|70891.2|70887.8|70867.8|601
1685063400000|2023-05-26 01:10:00|70895.3|70875.3|70902.6|70882.6|70904.5|70884.5|70882.2|70862.2|570
1685063700000|2023-05-26 01:15:00|70902.9|70882.9|70874.5|70854.5|70950.9|70930.9|70839.8|70819.8|827
1685064000000|2023-05-26 01:20:00|70876.1|70856.1|70892.7|70872.7|70899.8|70879.8|70873.4|70853.4|568
1685064300000|2023-05-26 01:25:00|70892.6|70872.6|70897.2|70877.2|70917.9|70897.9|70883.2|70863.2|533
1685064600000|2023-05-26 01:30:00|70897.3|70877.3|70883.6|70863.6|70912.8|70892.8|70870.6|70850.6|714
1685064900000|2023-05-26 01:35:00|70883.4|70863.4|70884|70864|70890.6|70870.6|70869.6|70849.6|582
1685065200000|2023-05-26 01:40:00|70883.7|70863.7|70905|70885|70924.6|70904.6|70883.7|70863.7|590
1685065500000|2023-05-26 01:45:00|70905.6|70885.6|70907.9|70887.9|70920.8|70900.8|70891.9|70871.9|526
1685065800000|2023-05-26 01:50:00|70907.8|70887.8|70902|70882|70908.2|70888.2|70885.1|70865.1|435
1685066100000|2023-05-26 01:55:00|70902.1|70882.1|70841.1|70821.1|70902.7|70882.7|70837.3|70817.3|615
1685066400000|2023-05-26 02:00:00|70841.3|70821.3|70801.5|70791.5|70841.5|70821.5|70801.5|70790.2|606
1685066700000|2023-05-26 02:05:00|70800.8|70790.8|70807.4|70787.4|70813.9|70793.9|70763.9|70743.9|709
1685067000000|2023-05-26 02:10:00|70807.3|70787.3|70831|70811|70832.7|70812.7|70801.2|70781.2|478
1685067300000|2023-05-26 02:15:00|70831.5|70811.5|70801.7|70781.7|70831.9|70811.9|70795.1|70776|449
1685067600000|2023-05-26 02:20:00|70801.9|70781.9|70818.7|70798.7|70821|70801|70801.9|70781.9|368
1685067900000|2023-05-26 02:25:00|70818.6|70798.6|70800.2|70780.2|70822.2|70802.2|70799.2|70779.2|337
1685068200000|2023-05-26 02:30:00|70800.1|70780.1|70807.6|70787.6|70810.6|70790.6|70786.7|70766.7|471
1685068500000|2023-05-26 02:35:00|70807.5|70787.5|70816.5|70796.5|70820.1|70800.1|70807.3|70787.3|322
1685068800000|2023-05-26 02:40:00|70817.8|70797.8|70811.8|70801.8|70822.9|70802.9|70811.8|70793.7|384
1685069100000|2023-05-26 02:45:00|70811.9|70801.9|70831.1|70811.1|70833.1|70813.1|70811.9|70795.4|386
1685069400000|2023-05-26 02:50:00|70831.2|70811.2|70825.6|70805.6|70839.2|70819.8|70819.1|70799.1|337
1685069700000|2023-05-26 02:55:00|70826.3|70806.3|70817|70797|70830.2|70810.2|70816.9|70796.9|377
1685070000000|2023-05-26 03:00:00|70817.1|70797.1|70790.7|70770.7|70818.2|70800.9|70789.6|70769.6|487
1685070300000|2023-05-26 03:05:00|70791.4|70771.4|70826.5|70806.5|70826.7|70808.5|70791.4|70771.4|432
1685070600000|2023-05-26 03:10:00|70826.6|70806.6|70822.7|70802.7|70830.4|70814.6|70821.9|70802|369
1685070900000|2023-05-26 03:15:00|70822.6|70802.6|70796.1|70786.1|70822.9|70804.7|70792.9|70782.9|396
1685071200000|2023-05-26 03:20:00|70796.4|70786.4|70772.6|70752.6|70805.5|70792.6|70768|70752.2|408
1685071500000|2023-05-26 03:25:00|70772.3|70752.3|70761.6|70741.6|70783.7|70770.6|70761|70741|431
1685071800000|2023-05-26 03:30:00|70761.5|70741.5|70749|70739|70765.4|70745.4|70737.3|70722.2|503
1685072100000|2023-05-26 03:35:00|70749.2|70739.2|70775|70755|70780.4|70760.4|70745.3|70728.7|440
1685072400000|2023-05-26 03:40:00|70774.9|70754.9|70777.8|70757.8|70781.4|70761.4|70774.8|70754.8|234
1685072700000|2023-05-26 03:45:00|70777.7|70757.7|70773.5|70753.5|70790.2|70775.7|70773.5|70753.5|370
1685073000000|2023-05-26 03:50:00|70773.6|70753.6|70759.4|70739.4|70773.6|70753.6|70755.5|70735.5|320
1685073300000|2023-05-26 03:55:00|70759.5|70739.5|70736.7|70726.7|70760.8|70743.1|70735.1|70725.1|360
1685073600000|2023-05-26 04:00:00|70736.6|70726.6|70740.9|70720.9|70746.8|70732.9|70734.3|70720.3|193
1685073900000|2023-05-26 04:05:00|70740.8|70720.8|70704.9|70684.9|70740.8|70725.6|70703.2|70683.2|258
1685074200000|2023-05-26 04:10:00|70704.8|70684.8|70716.9|70696.9|70728.7|70708.7|70695.4|70677.4|382
1685074500000|2023-05-26 04:15:00|70717|70697|70702.2|70682.2|70717.9|70697.9|70697.9|70677.9|316
1685074800000|2023-05-26 04:20:00|70702.7|70682.7|70688.6|70668.6|70705.5|70691.2|70686.3|70666.3|305
1685075100000|2023-05-26 04:25:00|70688.7|70668.7|70691.4|70671.4|70692.7|70672.7|70672.4|70657.1|310
1685075400000|2023-05-26 04:30:00|70691.3|70671.3|70694.5|70674.5|70695.8|70675.8|70688|70668|293
1685075700000|2023-05-26 04:35:00|70694.4|70674.4|70693.6|70673.6|70699.5|70679.5|70690|70670|223
1685076000000|2023-05-26 04:40:00|70693.7|70673.7|70678.4|70658.4|70694|70674|70673.1|70657.7|181
1685076300000|2023-05-26 04:45:00|70678.3|70658.3|70684.1|70664.1|70689.6|70669.6|70667.4|70650.7|348
1685076600000|2023-05-26 04:50:00|70684|70664|70693.8|70673.8|70697.2|70677.2|70680|70662.8|229
1685076900000|2023-05-26 04:55:00|70693.7|70673.7|70701.6|70681.6|70703.5|70689.8|70682.9|70668|229
1685077200000|2023-05-26 05:00:00|70701.2|70681.2|70707.6|70687.6|70713.8|70693.8|70690.2|70670.2|325
1685077500000|2023-05-26 05:05:00|70707.7|70687.7|70720.6|70700.6|70724.6|70704.6|70707.7|70687.7|384
1685077800000|2023-05-26 05:10:00|70720.7|70700.7|70735.7|70715.7|70737.4|70719.1|70719|70700.6|328
1685078100000|2023-05-26 05:15:00|70735.6|70715.6|70719.5|70699.5|70739|70719|70709.7|70694.1|404
1685078400000|2023-05-26 05:20:00|70719.6|70699.6|70689|70669|70719.6|70699.6|70687.9|70667.9|525
1685078700000|2023-05-26 05:25:00|70689.1|70669.1|70696.8|70676.8|70697|70677|70678.6|70658.6|497
1685079000000|2023-05-26 05:30:00|70696.6|70676.6|70725.1|70705.1|70728.5|70708.5|70691.5|70671.5|705
1685079300000|2023-05-26 05:35:00|70725|70705|70715.4|70705.4|70726.9|70711.4|70714.1|70694.7|487
1685079600000|2023-05-26 05:40:00|70715.2|70705.2|70716.4|70696.4|70723.4|70707.4|70709.8|70693.5|611
1685079900000|2023-05-26 05:45:00|70716.3|70696.3|70727.3|70717.3|70728.6|70717.5|70711.4|70691.4|454
1685080200000|2023-05-26 05:50:00|70727.5|70717.5|70718.7|70698.7|70730.1|70718.3|70706.2|70686.2|574
1685080500000|2023-05-26 05:55:00|70718.8|70698.8|70721.4|70701.4|70721.7|70701.7|70700.4|70684.6|509
1685080800000|2023-05-26 06:00:00|70721.5|70701.5|70738.5|70718.5|70739.6|70719.6|70709.5|70694.4|763
1685081100000|2023-05-26 06:05:00|70738.1|70718.1|70718.3|70698.3|70746.7|70729.9|70713.9|70693.9|673
1685081400000|2023-05-26 06:10:00|70719.3|70699.3|70703.9|70683.9|70720|70700|70696.3|70676.3|724
1685081700000|2023-05-26 06:15:00|70704|70684|70695|70675|70724.3|70712|70694.7|70674.7|635
1685082000000|2023-05-26 06:20:00|70694.7|70674.7|70658.1|70638.1|70694.7|70674.7|70655.7|70635.7|703
1685082300000|2023-05-26 06:25:00|70658.2|70638.2|70666.4|70646.4|70691.7|70671.7|70648.7|70628.7|706
1685082600000|2023-05-26 06:30:00|70666.8|70646.8|70631.2|70611.2|70667.1|70647.1|70624.3|70608|749
1685082900000|2023-05-26 06:35:00|70630.9|70610.9|70619.8|70599.8|70631.2|70611.2|70611.2|70593.2|713
1685083200000|2023-05-26 06:40:00|70619.7|70599.7|70609.1|70589.1|70640.6|70620.6|70599|70585.8|738
1685083500000|2023-05-26 06:45:00|70609.5|70589.5|70657.7|70637.7|70658.8|70638.8|70609.5|70589.5|639
1685083800000|2023-05-26 06:50:00|70657.8|70637.8|70628.7|70608.7|70664.9|70644.9|70620.4|70600.4|725
1685084100000|2023-05-26 06:55:00|70629.4|70609.4|70654.1|70634.1|70659.9|70643.2|70628.1|70609.4|657
1685084400000|2023-05-26 07:00:00|70654|70634|70638.7|70618.7|70656.9|70644.8|70636|70616|632
1685084700000|2023-05-26 07:05:00|70639|70619|70650.2|70640.2|70658.2|70644.9|70638.9|70618.9|522
1685085000000|2023-05-26 07:10:00|70650.1|70640.1|70625.4|70615.4|70652.5|70640.2|70624.4|70611.3|560
1685085300000|2023-05-26 07:15:00|70625.3|70615.3|70607.7|70597.7|70633.9|70617.9|70606.2|70593.8|450
1685085600000|2023-05-26 07:20:00|70607.8|70597.8|70621.3|70611.3|70638.8|70624.1|70602.8|70586.9|527
1685085900000|2023-05-26 07:25:00|70621.2|70611.2|70631|70621|70632.6|70622.6|70615.3|70605.3|475
1685086200000|2023-05-26 07:30:00|70630.9|70620.9|70609.7|70589.7|70630.9|70620.9|70591.6|70581.6|445
1685086500000|2023-05-26 07:35:00|70609.6|70589.6|70620.7|70600.7|70622.7|70602.7|70597.1|70577.1|454
1685086800000|2023-05-26 07:40:00|70620.6|70600.6|70634.5|70614.5|70636.7|70616.7|70605.7|70595.7|564
1685087100000|2023-05-26 07:45:00|70634.4|70614.4|70619.9|70599.9|70648.9|70628.9|70611|70599.8|605
1685087400000|2023-05-26 07:50:00|70619.8|70599.8|70589.6|70569.6|70625.4|70605.4|70579.1|70559.1|734
1685087700000|2023-05-26 07:55:00|70590.3|70570.3|70582.3|70562.3|70601.7|70585.9|70581.6|70561.6|652
1685088000000|2023-05-26 08:00:00|70582|70562|70588.4|70568.4|70601.4|70581.4|70577.6|70557.6|696
1685088300000|2023-05-26 08:05:00|70588.3|70568.3|70594.8|70574.8|70595.3|70575.3|70567.6|70547.6|712
1685088600000|2023-05-26 08:10:00|70595|70575|70628.8|70608.8|70629.7|70613.3|70591.4|70571.4|536
1685088900000|2023-05-26 08:15:00|70628.9|70608.9|70670.9|70650.9|70672|70652|70628.9|70608.9|615
1685089200000|2023-05-26 08:20:00|70671|70651|70677.5|70657.5|70679.5|70659.5|70655.3|70635.3|592
1685089500000|2023-05-26 08:25:00|70677.4|70657.4|70685.2|70665.2|70688.1|70668.1|70672.9|70652.9|524
1685089800000|2023-05-26 08:30:00|70685.3|70665.3|70695.1|70675.1|70703|70683|70682.4|70662.4|480
1685090100000|2023-05-26 08:35:00|70695.2|70675.2|70715.5|70695.5|70720.6|70702.7|70695|70675|483
1685090400000|2023-05-26 08:40:00|70715.6|70695.6|70702|70682|70717.7|70703.5|70702|70682|356
1685090700000|2023-05-26 08:45:00|70702.1|70682.1|70712.8|70692.8|70721.1|70701.9|70696.1|70676.1|475
1685091000000|2023-05-26 08:50:00|70712.9|70692.9|70713.7|70693.7|70726.9|70706.9|70709.8|70689.8|404
1685091300000|2023-05-26 08:55:00|70713.9|70693.9|70730.3|70710.3|70734.5|70714.5|70708.4|70688.4|474
1685091600000|2023-05-26 09:00:00|70730.4|70710.4|70743.3|70733.3|70743.8|70733.8|70730.4|70710.4|543
1685091900000|2023-05-26 09:05:00|70743.4|70733.4|70768.5|70748.5|70769.6|70749.6|70736|70726|615
1685092200000|2023-05-26 09:10:00|70768.3|70748.3|70789.5|70769.5|70806.9|70786.9|70763|70748.2|715
1685092500000|2023-05-26 09:15:00|70789.4|70769.4|70777|70757|70789.5|70769.5|70766.2|70746.2|573
1685092800000|2023-05-26 09:20:00|70778.4|70758.4|70786.2|70766.2|70792.1|70772.1|70769.5|70749.5|536
1685093100000|2023-05-26 09:25:00|70786.3|70766.3|70773.4|70753.4|70789|70769|70760.5|70740.5|592
1685093400000|2023-05-26 09:30:00|70773.5|70753.5|70769.4|70749.4|70779.6|70759.6|70762|70742|380
1685093700000|2023-05-26 09:35:00|70769.3|70749.3|70762.1|70742.1|70769.4|70749.4|70756.6|70736.6|445
1685094000000|2023-05-26 09:40:00|70762.2|70742.2|70760.8|70740.8|70763.6|70743.9|70753.1|70736.8|305
1685094300000|2023-05-26 09:45:00|70760.9|70740.9|70755.1|70735.1|70762.6|70742.6|70752.6|70732.6|319
1685094600000|2023-05-26 09:50:00|70754.8|70734.8|70745.2|70725.2|70755.3|70741|70739.8|70724.8|321
1685094900000|2023-05-26 09:55:00|70745.1|70725.1|70733|70713|70745.7|70729.8|70728.6|70708.6|563
1685095200000|2023-05-26 10:00:00|70732.8|70712.8|70712.2|70692.2|70732.8|70712.8|70712.1|70692.1|541
1685095500000|2023-05-26 10:05:00|70712.3|70692.3|70735.2|70715.2|70735.5|70715.5|70708.4|70688.4|452
1685095800000|2023-05-26 10:10:00|70734.7|70714.7|70736.1|70716.1|70742.9|70722.9|70730.3|70710.3|380
1685096100000|2023-05-26 10:15:00|70738.1|70718.1|70724.4|70704.4|70745.7|70725.7|70722.5|70702.5|408
1685096400000|2023-05-26 10:20:00|70724.5|70704.5|70730.8|70710.8|70733.1|70713.1|70719.4|70703.8|329
1685096700000|2023-05-26 10:25:00|70730.7|70710.7|70714.6|70694.6|70730.7|70710.7|70714.4|70694.4|336
1685097000000|2023-05-26 10:30:00|70714.5|70694.5|70697.7|70677.7|70714.6|70694.6|70691.6|70677.7|314
1685097300000|2023-05-26 10:35:00|70697.8|70677.8|70701.9|70681.9|70707|70692.2|70690.7|70674.9|312
1685097600000|2023-05-26 10:40:00|70702|70682|70684.3|70664.3|70703.5|70684.7|70682.4|70662.4|353
1685097900000|2023-05-26 10:45:00|70685|70665|70678|70658|70685.1|70665.1|70664.4|70644.4|330
1685098200000|2023-05-26 10:50:00|70678.1|70658.1|70682.7|70662.7|70684.9|70664.9|70676.8|70656.8|332
1685098500000|2023-05-26 10:55:00|70682.8|70662.8|70684.7|70674.7|70688.9|70674.9|70676|70660.4|239
1685098800000|2023-05-26 11:00:00|70684.8|70674.8|70698.2|70688.2|70699.3|70689.3|70683.4|70673.4|446
1685099100000|2023-05-26 11:05:00|70698.3|70688.3|70688.1|70678.1|70698.7|70688.7|70685.9|70675.9|285
1685099400000|2023-05-26 11:10:00|70688|70678|70686.4|70676.4|70692.8|70678.9|70685.2|70670.2|222
1685099700000|2023-05-26 11:15:00|70686.5|70676.5|70692.7|70682.7|70702.4|70692.4|70686.4|70676.4|343
1685100000000|2023-05-26 11:20:00|70692.6|70682.6|70690|70680|70693.8|70683.8|70687.9|70677.9|269
1685100300000|2023-05-26 11:25:00|70690.1|70680.1|70698.4|70688.4|70705.9|70695.9|70683|70673|354
1685100600000|2023-05-26 11:30:00|70698.3|70688.3|70691.6|70681.6|70703.3|70693.3|70689.7|70679.7|301
1685100900000|2023-05-26 11:35:00|70691.8|70681.8|70682.7|70672.7|70693.1|70683.1|70682.6|70672.6|311
1685101200000|2023-05-26 11:40:00|70682.8|70672.8|70675.6|70655.6|70691.1|70681.1|70657.1|70644.6|397
1685101500000|2023-05-26 11:45:00|70675.9|70655.9|70680.6|70660.6|70681.6|70665.5|70670.5|70650.5|457
1685101800000|2023-05-26 11:50:00|70681.2|70661.2|70688.6|70668.6|70691.8|70671.8|70675.8|70655.8|429
1685102100000|2023-05-26 11:55:00|70688.5|70668.5|70681.8|70661.8|70688.5|70668.5|70677.5|70657.5|428
1685102400000|2023-05-26 12:00:00|70681.9|70661.9|70681.2|70661.2|70687.8|70667.8|70674.6|70654.6|518
1685102700000|2023-05-26 12:05:00|70681.3|70661.3|70685.1|70665.1|70685.2|70665.2|70675.6|70655.6|392
1685103000000|2023-05-26 12:10:00|70684.7|70664.7|70691|70671|70691|70676.7|70680.9|70662|450
1685103300000|2023-05-26 12:15:00|70690.6|70670.6|70683|70673|70690.6|70676.2|70675.6|70659.4|415
1685103600000|2023-05-26 12:20:00|70683.4|70673.4|70678.7|70668.7|70690.8|70680.8|70677.6|70657.8|506
1685103900000|2023-05-26 12:25:00|70678.5|70668.5|70705.1|70663|70705.1|70672.1|70675.1|70661.1|468
1685104200000|2023-05-26 12:30:00|70704.9|70662.6|70778.1|70758.1|70785.4|70765.4|70691.1|70660.1|956
1685104500000|2023-05-26 12:35:00|70778.2|70758.2|70785.3|70765.3|70795.4|70775.4|70770|70752.3|892
1685104800000|2023-05-26 12:40:00|70785.6|70765.6|70786.6|70766.6|70787|70767|70763.6|70743.6|808
1685105100000|2023-05-26 12:45:00|70786.4|70766.4|70760.6|70740.6|70788.8|70768.8|70753.6|70733.6|863
1685105400000|2023-05-26 12:50:00|70760.8|70740.8|70763.8|70743.8|70781.7|70761.7|70753.5|70733.5|737
1685105700000|2023-05-26 12:55:00|70764.4|70744.4|70753.2|70733.2|70773.7|70753.7|70744.1|70731|582
1685106000000|2023-05-26 13:00:00|70753.7|70733.7|70751.4|70731.4|70760.4|70740.4|70740.9|70720.9|824
1685106300000|2023-05-26 13:05:00|70751|70731|70760.2|70740.2|70767.1|70747.1|70740.7|70723.9|771
1685106600000|2023-05-26 13:10:00|70760.1|70740.1|70761|70741|70761.4|70741.4|70750.3|70730.3|742
1685106900000|2023-05-26 13:15:00|70760.9|70740.9|70773|70753|70774.5|70754.5|70751.7|70736|658
1685107200000|2023-05-26 13:20:00|70773.4|70753.4|70773|70763|70779.8|70765.3|70763.5|70743.5|626
1685107500000|2023-05-26 13:25:00|70773.1|70763.1|70767.4|70757.4|70773.1|70763.1|70759.7|70749.7|460
1685107800000|2023-05-26 13:30:00|70767.2|70757.2|70779.6|70759.6|70788|70768|70758.6|70748.6|620
1685108100000|2023-05-26 13:35:00|70780.3|70760.3|70786.9|70776.9|70790.9|70780.9|70772.2|70759.5|542
1685108400000|2023-05-26 13:40:00|70786.8|70776.8|70746.9|70736.9|70786.8|70776.8|70733.5|70717.7|711
1685108700000|2023-05-26 13:45:00|70746.7|70736.7|70768.8|70758.8|70773.2|70763.2|70745.8|70735.8|716
1685109000000|2023-05-26 13:50:00|70768.6|70758.6|70776.7|70766.7|70787.5|70773.3|70768.6|70758.6|576
1685109300000|2023-05-26 13:55:00|70776.6|70766.6|70764.4|70744.4|70782.8|70772.8|70759.5|70739.5|475
1685109600000|2023-05-26 14:00:00|70764.5|70744.5|70732.6|70712.6|70764.5|70744.5|70722.1|70705.3|871
1685109900000|2023-05-26 14:05:00|70732.3|70712.3|70684.3|70664.3|70732.3|70712.3|70674.5|70654.5|833
1685110200000|2023-05-26 14:10:00|70683.4|70663.4|70681.8|70661.8|70688.3|70668.3|70675.3|70655.3|650
1685110500000|2023-05-26 14:15:00|70681.7|70661.7|70686.3|70666.3|70694.7|70674.7|70661|70647.2|693
1685110800000|2023-05-26 14:20:00|70686.2|70666.2|70679.2|70659.2|70698|70678|70668.6|70648.6|697
1685111100000|2023-05-26 14:25:00|70679.3|70659.3|70703.5|70683.5|70704.1|70684.1|70679.2|70659.2|622
1685111400000|2023-05-26 14:30:00|70703.4|70683.4|70724.4|70704.4|70733.1|70713.1|70699.2|70679.2|713
1685111700000|2023-05-26 14:35:00|70724.8|70704.8|70721.4|70711.4|70737.9|70720.8|70721.2|70704.8|652
1685112000000|2023-05-26 14:40:00|70721.3|70711.3|70723.1|70713.1|70724.4|70714.4|70707.1|70692.1|583
1685112300000|2023-05-26 14:45:00|70723|70713|70710.7|70700.7|70737.6|70721|70703.6|70693.6|739
1685112600000|2023-05-26 14:50:00|70710.8|70700.8|70733.4|70723.4|70742|70732|70706.9|70686.9|770
1685112900000|2023-05-26 14:55:00|70733.3|70723.3|70673.3|70663.3|70734.6|70724.6|70673.3|70663.3|879
1685113200000|2023-05-26 15:00:00|70673.2|70663.2|70699.3|70679.3|70701.4|70681.4|70650.4|70630.4|815
1685113500000|2023-05-26 15:05:00|70699.2|70679.2|70727.1|70707.1|70729.5|70709.5|70696.8|70676.8|670
1685113800000|2023-05-26 15:10:00|70729.9|70709.9|70747.6|70727.6|70756.5|70736.5|70729.9|70709.9|729
1685114100000|2023-05-26 15:15:00|70747|70727|70732.1|70722.1|70753.7|70733.7|70725.8|70715.8|594
1685114400000|2023-05-26 15:20:00|70732|70722|70763.4|70743.4|70771.1|70751.1|70725.8|70715.4|618
1685114700000|2023-05-26 15:25:00|70759|70739|70755.4|70735.4|70766.3|70746.3|70748.2|70728.2|572
1685115000000|2023-05-26 15:30:00|70755.3|70735.3|70750.1|70730.1|70759.5|70739.5|70746.3|70726.3|662
1685115300000|2023-05-26 15:35:00|70750.2|70730.2|70759.1|70739.1|70768.5|70748.5|70749.4|70729.4|596
1685115600000|2023-05-26 15:40:00|70759.4|70739.4|70770.5|70750.5|70775.1|70755.1|70758.4|70738.4|628
1685115900000|2023-05-26 15:45:00|70770.3|70750.3|70724.8|70704.8|70770.7|70750.7|70724.4|70704.4|651
1685116200000|2023-05-26 15:50:00|70725|70705|70748.4|70728.4|70750.9|70730.9|70725|70705|602
1685116500000|2023-05-26 15:55:00|70748.3|70728.3|70744|70724|70753.5|70733.5|70736.7|70716.7|657
1685116800000|2023-05-26 16:00:00|70744.1|70724.1|70733.8|70713.8|70744.2|70724.2|70724.1|70704.1|665
1685117100000|2023-05-26 16:05:00|70733.3|70713.3|70728.7|70708.7|70737|70723|70721.6|70704.5|507
1685117400000|2023-05-26 16:10:00|70728.6|70708.6|70727.7|70707.7|70736.9|70719|70718.7|70704.7|503
1685117700000|2023-05-26 16:15:00|70727.8|70707.8|70732.9|70712.9|70740.4|70720.4|70717.9|70704.2|475
1685118000000|2023-05-26 16:20:00|70732.8|70712.8|70726.6|70706.6|70733.9|70713.9|70723.3|70703.3|460
1685118300000|2023-05-26 16:25:00|70726.5|70706.5|70711.8|70691.8|70729.8|70709.8|70710.5|70690.8|481
1685118600000|2023-05-26 16:30:00|70711.9|70691.9|70724.7|70704.7|70725.6|70708.8|70708.7|70688.7|408
1685118900000|2023-05-26 16:35:00|70724.6|70704.6|70725.3|70705.3|70734.1|70714.1|70720.8|70700.8|496
1685119200000|2023-05-26 16:40:00|70725.4|70705.4|70756.2|70736.2|70756.4|70736.4|70725.4|70705.4|531
1685119500000|2023-05-26 16:45:00|70756.1|70736.1|70757.7|70737.7|70758.4|70738.4|70751.8|70731.8|401
1685119800000|2023-05-26 16:50:00|70757.6|70737.6|70740.9|70720.9|70766.2|70746.2|70740.1|70720.1|485
1685120100000|2023-05-26 16:55:00|70740.8|70720.8|70749.5|70729.5|70753.8|70733.8|70740.8|70720.8|420
1685120400000|2023-05-26 17:00:00|70749.3|70729.3|70754.5|70734.5|70756.4|70741.2|70744.2|70726.7|410
1685120700000|2023-05-26 17:05:00|70754.4|70734.4|70744.1|70724.1|70762.3|70745|70743.3|70723.3|383
1685121000000|2023-05-26 17:10:00|70744.2|70724.2|70724.4|70704.4|70744.5|70724.5|70722.8|70702.8|334
1685121300000|2023-05-26 17:15:00|70724.5|70704.5|70739.4|70719.4|70742.1|70722.1|70716.2|70700.8|392
1685121600000|2023-05-26 17:20:00|70739.5|70719.5|70740.2|70720.2|70742.7|70727.6|70736.7|70718.3|278
1685121900000|2023-05-26 17:25:00|70740.5|70720.5|70749.4|70729.4|70751.6|70731.6|70738.6|70718.6|326
1685122200000|2023-05-26 17:30:00|70749.5|70729.5|70749.1|70729.1|70755.8|70735.8|70747.2|70727.2|368
1685122500000|2023-05-26 17:35:00|70749|70729|70755.9|70735.9|70757.3|70737.3|70747.5|70727.5|344
1685122800000|2023-05-26 17:40:00|70755.8|70735.8|70758.7|70738.7|70763.9|70743.9|70755.3|70735.3|452
1685123100000|2023-05-26 17:45:00|70758.6|70738.6|70759.7|70739.7|70765.8|70745.8|70757|70737|331
1685123400000|2023-05-26 17:50:00|70759.8|70739.8|70755.6|70735.6|70763.3|70743.3|70755.6|70735.6|344
1685123700000|2023-05-26 17:55:00|70755.5|70735.5|70759.3|70739.3|70764.1|70744.1|70752.8|70732.8|376
1685124000000|2023-05-26 18:00:00|70759.2|70739.2|70757.5|70737.5|70759.5|70739.5|70748.9|70728.9|355
1685124300000|2023-05-26 18:05:00|70757.6|70737.6|70747.8|70737.8|70764.5|70744.5|70747.8|70737.4|363
1685124600000|2023-05-26 18:10:00|70747.7|70737.7|70746.9|70726.9|70750.9|70738.3|70740.6|70724.1|329
1685124900000|2023-05-26 18:15:00|70746.5|70726.5|70753.5|70733.5|70754.2|70735.3|70741.2|70725.9|338
1685125200000|2023-05-26 18:20:00|70753.6|70733.6|70763|70743|70763.1|70743.1|70750.7|70730.7|270
1685125500000|2023-05-26 18:25:00|70762.9|70742.9|70748.8|70728.8|70764.1|70749.4|70748.8|70728.8|357
1685125800000|2023-05-26 18:30:00|70749.2|70729.2|70743.4|70733.4|70750.9|70739.7|70742.3|70727|249
1685126100000|2023-05-26 18:35:00|70743.5|70733.5|70748.9|70738.9|70749.4|70739.4|70741.6|70731.6|242
1685126400000|2023-05-26 18:40:00|70748.8|70738.8|70746.4|70736.4|70751.7|70739.3|70740.3|70727|196
1685126700000|2023-05-26 18:45:00|70746.2|70736.2|70744.8|70724.8|70750.5|70740.5|70739.7|70720.8|221
1685127000000|2023-05-26 18:50:00|70744.9|70724.9|70748.9|70728.9|70750.2|70730.2|70743.3|70723.3|234
1685127300000|2023-05-26 18:55:00|70749|70729|70747.6|70727.6|70750.8|70736.7|70744.1|70725.9|315
1685127600000|2023-05-26 19:00:00|70747.7|70727.7|70740.8|70720.8|70747.7|70729|70739|70720.4|365
1685127900000|2023-05-26 19:05:00|70741.1|70721.1|70747.1|70727.1|70749.8|70729.8|70735.8|70720.8|331
1685128200000|2023-05-26 19:10:00|70747.2|70727.2|70742|70722|70749.2|70729.2|70741.2|70721.2|362
1685128500000|2023-05-26 19:15:00|70742.2|70722.2|70744.2|70724.2|70746.3|70726.3|70739.4|70719.4|315
1685128800000|2023-05-26 19:20:00|70744.4|70724.4|70745.8|70725.8|70748.3|70728.3|70744.4|70724.4|296
1685129100000|2023-05-26 19:25:00|70745.7|70725.7|70741|70721|70747.4|70730.4|70733.6|70713.6|468
1685129400000|2023-05-26 19:30:00|70740.8|70720.8|70741.1|70721.1|70741.6|70721.6|70739.5|70719.5|350
1685129700000|2023-05-26 19:35:00|70740.8|70720.8|70755.8|70735.8|70758.4|70738.4|70739.1|70719.1|455
1685130000000|2023-05-26 19:40:00|70755.9|70735.9|70748.2|70728.2|70756.1|70736.1|70747.8|70727.8|319
1685130300000|2023-05-26 19:45:00|70748.3|70728.3|70751.9|70731.9|70752.4|70732.4|70747.4|70727.4|346
1685130600000|2023-05-26 19:50:00|70752.4|70732.4|70750.8|70740.8|70761.1|70741.1|70750.8|70732.4|268
1685130900000|2023-05-26 19:55:00|70750.7|70740.7|70751.4|70741.4|70757.4|70742|70747.7|70729.7|441
1685131200000|2023-05-26 20:00:00|70755.9|70735.9|70753.2|70733.2|70756.2|70736.2|70752.1|70732.1|480
1685131500000|2023-05-26 20:05:00|70753|70733|70755.9|70735.9|70758.3|70738.3|70753|70733|362
1685131800000|2023-05-26 20:10:00|70756|70736|70746.1|70726.1|70756.4|70736.4|70745.6|70725.6|174
1685132100000|2023-05-26 20:15:00|70746.2|70726.2|70743.6|70723.6|70746.4|70726.4|70739.8|70719.8|222
1685132400000|2023-05-26 20:20:00|70743|70723|70743.7|70723.7|70750.4|70730.4|70741.6|70721.6|395
1685132700000|2023-05-26 20:25:00|70743.5|70723.5|70743.5|70723.5|70743.9|70723.9|70742.7|70722.7|212
1685133000000|2023-05-26 20:30:00|70743.8|70723.8|70748.4|70728.4|70748.5|70728.5|70743.5|70723.5|152
1685133300000|2023-05-26 20:35:00|70748.3|70728.3|70753.3|70733.3|70753.5|70733.5|70748.3|70728.3|94
1685133600000|2023-05-26 20:40:00|70753.2|70733.2|70749.5|70729.5|70754.5|70734.5|70749.5|70729.5|71
1685133900000|2023-05-26 20:45:00|70749.3|70729.3|70751|70731|70753.7|70733.7|70747|70727|141
1685134200000|2023-05-26 20:50:00|70750.4|70730.4|70777.4|70671.6|70794.4|70733.2|70737.7|70670|435
1685134500000|2023-05-26 20:55:00|70777.3|70670.6|70794.7|70675.7|70799.2|70689.1|70777.3|70668.9|97
1685304000000|2023-05-28 20:00:00|70785.8|70679.2|70743.5|70721.5|70814.8|70721.5|70743.5|70669.3|4
1685304600000|2023-05-28 20:10:00|70816.7|70690.7|70743.5|70721.5|70818.1|70721.5|70743.5|70690.7|3
1685304900000|2023-05-28 20:15:00|70816.4|70690.4|70816.4|70690.4|70816.4|70690.4|70816.4|70690.4|1
1685305200000|2023-05-28 20:20:00|70795.3|70669.3|70784.8|70694.6|70816.4|70721.5|70743.5|70669.3|9
1685305500000|2023-05-28 20:25:00|70743.5|70721.5|70815.6|70689.6|70815.6|70721.5|70743.5|70669.3|4
1685305800000|2023-05-28 20:30:00|70743.5|70721.5|70815.6|70689.6|70815.6|70721.5|70743.5|70689.6|2
1685306100000|2023-05-28 20:35:00|70743.5|70721.5|70815.2|70689.2|70815.6|70721.5|70743.5|70689.2|3
1685306400000|2023-05-28 20:40:00|70815.1|70689.1|70815.1|70689.1|70815.1|70721.5|70743.5|70689.1|3
1685306700000|2023-05-28 20:45:00|70743.5|70721.5|70815.1|70689.1|70815.1|70721.5|70743.5|70689.1|2
1685307300000|2023-05-28 20:55:00|70804|70678|70756.8|70630.8|70817.2|70697.7|70756.5|70630.5|11
1685307600000|2023-05-28 21:00:00|70761.6|70635.6|70797.8|70671.8|70798.4|70672.4|70760.3|70634.3|7
1685307900000|2023-05-28 21:05:00|70797.2|70671.2|70752.1|70626.1|70798.8|70672.8|70752.1|70626.1|16
1685308200000|2023-05-28 21:10:00|70751.5|70625.5|70752.8|70626.8|70774.1|70650.5|70750.9|70624.9|32
1685308500000|2023-05-28 21:15:00|70753.1|70627.1|70751.2|70630.2|70765|70641.3|70750.5|70626.7|39
1685308800000|2023-05-28 21:20:00|70751.1|70630.1|70762.1|70641.1|70762.3|70641.3|70751|70630|27
1685309100000|2023-05-28 21:25:00|70751.1|70630.1|70747.4|70626.4|70767.3|70649.6|70745.4|70624.4|23
1685309400000|2023-05-28 21:30:00|70747.8|70626.8|70750.3|70629.3|70762.9|70641.9|70745.7|70624.7|50
1685309700000|2023-05-28 21:35:00|70760.8|70639.8|70762.9|70641.9|70762.9|70641.9|70746|70625|28
1685310000000|2023-05-28 21:40:00|70751.5|70630.5|70750.3|70629.3|70766.1|70645.1|70750.3|70629.3|19
1685310300000|2023-05-28 21:45:00|70762.9|70641.9|70761.9|70642.9|70762.9|70642.9|70750.3|70629.3|16
1685310600000|2023-05-28 21:50:00|70750.5|70631.5|70748|70629|70761.9|70642.9|70748|70629|20
1685310900000|2023-05-28 21:55:00|70750.5|70631.5|70754.4|70635.4|70771.1|70652.1|70741.9|70622.9|24
1685311200000|2023-05-28 22:00:00|70750|70631|70745.2|70626.2|70761.1|70642.1|70742.8|70623.8|103
1685311500000|2023-05-28 22:05:00|70754.2|70635.2|70796|70677|70798.9|70679.9|70754.2|70635.2|75
1685311800000|2023-05-28 22:10:00|70793.3|70674.3|70791.4|70672.4|70812.5|70693.5|70789.7|70670.7|56
1685312100000|2023-05-28 22:15:00|70784.3|70678.6|70798|70679|70816.9|70698.6|70784.3|70673.3|42
1685312400000|2023-05-28 22:20:00|70799.4|70680.4|70786|70687.2|70809.6|70697.3|70780.5|70675.8|64
1685312700000|2023-05-28 22:25:00|70785.7|70687.6|70788|70696.6|70796|70707|70780.4|70687.6|56
1685313000000|2023-05-28 22:30:00|70786.5|70694.6|70785.7|70709.3|70790.7|70714.9|70779.5|70694.6|45
1685313300000|2023-05-28 22:35:00|70785.6|70709.2|70783.6|70700.3|70794.3|70712.2|70779|70697.3|43
1685313600000|2023-05-28 22:40:00|70778.9|70709.2|70782|70714.8|70788.4|70714.8|70778.9|70701|22
1685313900000|2023-05-28 22:45:00|70778.9|70713.2|70770.5|70717.5|70781.4|70721.3|70763.1|70705.9|101
1685314200000|2023-05-28 22:50:00|70767.3|70721.3|70766.5|70720.4|70772.5|70721.6|70762.7|70711.4|40
1685314500000|2023-05-28 22:55:00|70763.2|70723.4|70768.6|70715.7|70772.3|70723.6|70762.8|70715.3|47
1685314800000|2023-05-28 23:00:00|70767.4|70717.4|70762.6|70721.9|70768.2|70724.9|70757.2|70715.9|63
1685315100000|2023-05-28 23:05:00|70765.2|70721.8|70766.4|70712|70770.7|70722.3|70756.5|70703.2|65
1685315400000|2023-05-28 23:10:00|70771.9|70717.4|70764.4|70722.2|70774.5|70722.8|70762.9|70714|103
1685315700000|2023-05-28 23:15:00|70763.1|70722|70763.6|70721.4|70774.2|70723.3|70763|70715.3|54
1685316000000|2023-05-28 23:20:00|70770.5|70716.1|70770.4|70715.6|70774.9|70721.9|70763.9|70712.7|167
1685316300000|2023-05-28 23:25:00|70770.3|70716.8|70766.2|70728.9|70771.6|70730.9|70763.3|70716.8|133
1685316600000|2023-05-28 23:30:00|70769.2|70726.5|70765.9|70735.2|70771|70742.6|70760.9|70723.9|177
1685316900000|2023-05-28 23:35:00|70766|70735.9|70768.2|70748.2|70770|70749.2|70760.9|70730.4|288
1685317200000|2023-05-28 23:40:00|70768.1|70748.1|70768.3|70748.3|70770.1|70750.1|70767.4|70747.4|234
1685317500000|2023-05-28 23:45:00|70768.4|70748.4|70771.8|70751.8|70773.6|70753.6|70767.7|70747.7|314
1685317800000|2023-05-28 23:50:00|70771.5|70751.5|70779.2|70759.2|70780.6|70760.6|70770.5|70750.5|712
1685318100000|2023-05-28 23:55:00|70777.3|70757.3|70795.3|70775.3|70795.7|70775.7|70775.4|70755.4|505
1685318400000|2023-05-29 00:00:00|70795.4|70775.4|70791|70771|70796.9|70776.9|70789.6|70769.6|411
1685318700000|2023-05-29 00:05:00|70790.8|70770.8|70808.3|70788.3|70811.2|70791.2|70785.3|70765.3|493
1685319000000|2023-05-29 00:10:00|70808.4|70788.4|70793.4|70773.4|70809.1|70789.1|70791|70771|476
1685319300000|2023-05-29 00:15:00|70793.3|70773.3|70805|70785|70806.2|70786.2|70790.2|70770.2|459
1685319600000|2023-05-29 00:20:00|70805.1|70785.1|70801.2|70781.2|70815.4|70795.4|70800.6|70780.6|436
1685319900000|2023-05-29 00:25:00|70801.3|70781.3|70803.6|70783.6|70806.4|70786.4|70801.3|70781.3|543
1685320200000|2023-05-29 00:30:00|70803.4|70783.4|70801.7|70781.7|70806.3|70786.3|70795|70775|470
1685320500000|2023-05-29 00:35:00|70801.8|70781.8|70811.9|70791.9|70812.3|70792.3|70800.6|70780.6|449
1685320800000|2023-05-29 00:40:00|70812|70792|70806.9|70786.9|70813.3|70793.3|70804.2|70784.2|318
1685321100000|2023-05-29 00:45:00|70807|70787|70796.4|70776.4|70809.4|70789.4|70795.8|70775.8|362
1685321400000|2023-05-29 00:50:00|70796.3|70776.3|70806.5|70786.5|70812.6|70792.6|70790.6|70770.6|387
1685321700000|2023-05-29 00:55:00|70803.3|70783.3|70806.4|70786.4|70814.7|70794.7|70794.7|70774.7|463
1685322000000|2023-05-29 01:00:00|70806.5|70786.5|70792.9|70772.9|70806.9|70786.9|70792.8|70772.8|389
1685322300000|2023-05-29 01:05:00|70792.8|70772.8|70791.8|70771.8|70793.2|70773.2|70783.1|70763.1|335
1685322600000|2023-05-29 01:10:00|70791.7|70771.7|70772.3|70752.3|70791.7|70771.7|70769.6|70749.6|385
1685322900000|2023-05-29 01:15:00|70772.4|70752.4|70784.1|70764.1|70788.2|70768.2|70771.8|70751.8|396
1685323200000|2023-05-29 01:20:00|70785.2|70765.2|70763.2|70743.2|70787|70767|70748.2|70728.2|529
1685323500000|2023-05-29 01:25:00|70763.4|70743.4|70747.2|70727.2|70766.4|70746.4|70734.5|70714.5|559
1685323800000|2023-05-29 01:30:00|70746.6|70726.6|70754.5|70734.5|70762.8|70748.3|70732.1|70712.1|758
1685324100000|2023-05-29 01:35:00|70753.6|70733.6|70761.5|70741.5|70766.1|70746.1|70729.5|70709.5|663
1685324400000|2023-05-29 01:40:00|70761.4|70741.4|70838.4|70818.4|70848|70828|70759.9|70739.9|756
1685324700000|2023-05-29 01:45:00|70838.5|70818.5|70835.9|70815.9|70843.9|70823.9|70815.3|70795.3|751
1685325000000|2023-05-29 01:50:00|70836.1|70816.1|70841.3|70821.3|70858.3|70838.3|70827.9|70807.9|655
1685325300000|2023-05-29 01:55:00|70841.1|70821.1|70832.8|70812.8|70846.2|70826.2|70820|70806.1|481
1685325600000|2023-05-29 02:00:00|70832.7|70812.7|70803.8|70783.8|70832.7|70816|70801.2|70781.2|553
1685325900000|2023-05-29 02:05:00|70803.7|70783.7|70792.6|70772.6|70809.6|70789.6|70779.8|70764|630
1685326200000|2023-05-29 02:10:00|70792.8|70772.8|70819|70799|70819.9|70806.9|70792.8|70772.8|435
1685326500000|2023-05-29 02:15:00|70819.7|70799.7|70808.4|70788.4|70834.3|70814.3|70806.4|70787.2|435
1685326800000|2023-05-29 02:20:00|70808.5|70788.5|70800|70780|70808.5|70788.5|70798.8|70778.8|263
1685327100000|2023-05-29 02:25:00|70800.1|70780.1|70794.6|70774.6|70810.5|70791|70791.1|70772.8|310
1685327400000|2023-05-29 02:30:00|70794.5|70774.5|70793.4|70773.4|70799.6|70779.6|70750.1|70730.1|546
1685327700000|2023-05-29 02:35:00|70793.3|70773.3|70783|70763|70799.2|70779.2|70776.8|70756.8|488
1685328000000|2023-05-29 02:40:00|70783.1|70763.1|70793.4|70773.4|70794.4|70774.4|70778.6|70758.6|429
1685328300000|2023-05-29 02:45:00|70793.5|70773.5|70817|70797|70817|70797|70786.3|70773.2|437
1685328600000|2023-05-29 02:50:00|70816.8|70796.8|70818.5|70798.5|70824|70804|70805.2|70785.2|427
1685328900000|2023-05-29 02:55:00|70818.4|70798.4|70805.5|70795.5|70820.9|70801.9|70802.5|70786.9|388
1685329200000|2023-05-29 03:00:00|70805.6|70795.6|70804.9|70784.9|70809.3|70796.1|70797.1|70779.2|368
1685329500000|2023-05-29 03:05:00|70805.1|70785.1|70788.6|70768.6|70808|70788|70782.2|70762.2|495
1685329800000|2023-05-29 03:10:00|70789.1|70769.1|70805.6|70785.6|70808.2|70788.2|70788.8|70768.8|593
1685330100000|2023-05-29 03:15:00|70805.5|70785.5|70799.5|70779.5|70811.8|70791.8|70797.6|70777.6|381
1685330400000|2023-05-29 03:20:00|70799.6|70779.6|70805.7|70795.7|70815.6|70797.6|70797.4|70778.6|320
1685330700000|2023-05-29 03:25:00|70805.6|70795.6|70806.9|70786.9|70813.1|70795.9|70801.1|70784.1|292
1685331000000|2023-05-29 03:30:00|70807|70787|70799.5|70779.5|70807|70787|70796.1|70776.1|233
1685331300000|2023-05-29 03:35:00|70797.9|70777.9|70805.3|70785.3|70808.8|70788.8|70797.9|70777.9|285
1685331600000|2023-05-29 03:40:00|70805.2|70785.2|70802.2|70782.2|70806.4|70786.4|70799.8|70779.8|257
1685331900000|2023-05-29 03:45:00|70802.1|70782.1|70805.6|70785.6|70807.9|70787.9|70795.9|70779.5|253
1685332200000|2023-05-29 03:50:00|70805.5|70785.5|70811|70791|70812.8|70792.8|70804.6|70784.6|234
1685332500000|2023-05-29 03:55:00|70811.1|70791.1|70812.7|70792.7|70817.5|70800.7|70810|70790|222
1685332800000|2023-05-29 04:00:00|70812.8|70792.8|70810.3|70790.3|70816.9|70796.9|70804.8|70789.6|223
1685333100000|2023-05-29 04:05:00|70810|70790|70811.8|70791.8|70812.8|70792.8|70808.4|70788.4|218
1685333400000|2023-05-29 04:10:00|70812|70792|70810.5|70790.5|70818.3|70798.3|70808.8|70788.8|259
1685333700000|2023-05-29 04:15:00|70810.4|70790.4|70808|70788|70815.7|70795.7|70800.8|70780.8|259
1685334000000|2023-05-29 04:20:00|70808.1|70788.1|70810|70790|70811.7|70795|70803.6|70783.6|188
1685334300000|2023-05-29 04:25:00|70810.1|70790.1|70801.2|70781.2|70811.2|70791.2|70799.8|70779.8|204
1685334600000|2023-05-29 04:30:00|70801.3|70781.3|70805.1|70785.1|70809|70789|70792.6|70777.4|181
1685334900000|2023-05-29 04:35:00|70805.2|70785.2|70788.9|70768.9|70806.4|70786.4|70788.7|70768.7|218
1685335200000|2023-05-29 04:40:00|70789|70769|70780.5|70760.5|70789.1|70769.1|70778.3|70758.3|211
1685335500000|2023-05-29 04:45:00|70780.4|70760.4|70783.1|70763.1|70785.7|70765.7|70776.1|70756.1|238
1685335800000|2023-05-29 04:50:00|70783|70763|70790.3|70770.3|70790.8|70770.8|70782.4|70762.4|195
1685336100000|2023-05-29 04:55:00|70790.2|70770.2|70777.4|70767.4|70790.2|70770.2|70774.3|70764.3|241
1685336400000|2023-05-29 05:00:00|70775.5|70765.5|70778.6|70768.6|70785|70775|70774|70764|438
1685336700000|2023-05-29 05:05:00|70778.5|70768.5|70775.8|70765.8|70780.9|70770.9|70773.9|70763.9|346
1685337000000|2023-05-29 05:10:00|70775|70765|70759.2|70739.2|70778.5|70765|70753|70733|438
1685337300000|2023-05-29 05:15:00|70759.5|70739.5|70775|70765|70775.3|70765.3|70754.6|70736.3|461
1685337600000|2023-05-29 05:20:00|70775.1|70765.1|70776.5|70756.5|70787.1|70767.5|70771.4|70751.4|457
1685337900000|2023-05-29 05:25:00|70776.4|70756.4|70767.5|70747.5|70782.1|70762.1|70763.6|70743.6|390
1685338200000|2023-05-29 05:30:00|70767.8|70747.8|70776|70756|70779.6|70759.6|70764.2|70744.2|433
1685338500000|2023-05-29 05:35:00|70775.9|70755.9|70764.2|70744.2|70778.7|70765.9|70761.6|70741.6|419
1685338800000|2023-05-29 05:40:00|70764|70744|70772.3|70752.3|70779.6|70761.1|70761.3|70741.3|462
1685339100000|2023-05-29 05:45:00|70772.5|70752.5|70787.6|70767.6|70788.6|70768.6|70771.9|70751.9|360
1685339400000|2023-05-29 05:50:00|70787.7|70767.7|70764.2|70744.2|70788.9|70768.9|70762.5|70742.5|413
1685339700000|2023-05-29 05:55:00|70764.1|70744.1|70772.1|70752.1|70780.1|70760.1|70758.4|70743.4|452
1685340000000|2023-05-29 06:00:00|70772.2|70752.2|70743.6|70723.6|70781.4|70761.4|70741.3|70721.3|600
1685340300000|2023-05-29 06:05:00|70745.3|70725.3|70770.1|70750.1|70776.8|70756.8|70739.8|70725.3|578
1685340600000|2023-05-29 06:10:00|70770|70750|70778.6|70758.6|70780.7|70760.7|70766|70746|464
1685340900000|2023-05-29 06:15:00|70778.5|70758.5|70774.6|70754.6|70781|70764.4|70767|70753.6|370
1685341200000|2023-05-29 06:20:00|70774.3|70754.3|70772.5|70752.5|70783.8|70764.4|70769.1|70749.1|439
1685341500000|2023-05-29 06:25:00|70772.6|70752.6|70771.3|70751.3|70772.7|70758.1|70763.9|70750.2|295
1685341800000|2023-05-29 06:30:00|70771.2|70751.2|70770.5|70750.5|70772.9|70752.9|70763.7|70743.7|385
1685342100000|2023-05-29 06:35:00|70770.6|70750.6|70780|70760|70784.4|70765.1|70769.1|70750.6|372
1685342400000|2023-05-29 06:40:00|70779.8|70759.8|70792.1|70772.1|70797.3|70777.3|70779.1|70759.1|401
1685342700000|2023-05-29 06:45:00|70791.9|70771.9|70787.9|70767.9|70796.6|70779.4|70781.5|70766.1|405
1685343000000|2023-05-29 06:50:00|70788|70768|70784.1|70764.1|70791.9|70777.9|70783.4|70763.4|370
1685343300000|2023-05-29 06:55:00|70784.3|70764.3|70814.8|70794.8|70823.8|70803.8|70784.3|70764.3|533
1685343600000|2023-05-29 07:00:00|70814.6|70794.6|70819.2|70799.2|70822.6|70802.6|70806.3|70786.3|582
1685343900000|2023-05-29 07:05:00|70819.3|70799.3|70837.6|70817.6|70842.2|70822.2|70810.8|70790.8|498
1685344200000|2023-05-29 07:10:00|70837.5|70817.5|70821.4|70801.4|70845|70828.9|70821.4|70801.4|483
1685344500000|2023-05-29 07:15:00|70821.5|70801.5|70850.9|70830.9|70850.9|70830.9|70821.5|70801.5|450
1685344800000|2023-05-29 07:20:00|70850.7|70830.7|70823.9|70803.9|70851.5|70831.5|70823.1|70803.1|467
1685345100000|2023-05-29 07:25:00|70823.8|70803.8|70851.6|70831.6|70851.7|70831.7|70821.3|70801.3|494
1685345400000|2023-05-29 07:30:00|70852.2|70832.2|70883.9|70863.9|70887.9|70867.9|70848.6|70828.6|554
1685345700000|2023-05-29 07:35:00|70884.2|70864.2|70882.4|70862.4|70886.3|70866.3|70875.1|70855.7|479
1685346000000|2023-05-29 07:40:00|70882.5|70862.5|70898.1|70878.1|70904|70884|70881|70862.4|433
1685346300000|2023-05-29 07:45:00|70898.2|70878.2|70893.4|70873.4|70901.6|70881.6|70891.5|70871.5|397
1685346600000|2023-05-29 07:50:00|70893.3|70873.3|70886.3|70866.3|70897.1|70877.1|70885.8|70865.8|429
1685346900000|2023-05-29 07:55:00|70886.5|70866.5|70883.3|70863.3|70897.9|70877.9|70873.9|70853.9|507
1685347200000|2023-05-29 08:00:00|70883|70863|70894.9|70874.9|70896.1|70876.5|70867.9|70847.9|596
1685347500000|2023-05-29 08:05:00|70894.8|70874.8|70907|70887|70922.5|70902.5|70891.8|70871.8|594
1685347800000|2023-05-29 08:10:00|70907.1|70887.1|70895.6|70875.6|70913.7|70893.7|70894.8|70874.8|455
1685348100000|2023-05-29 08:15:00|70895.5|70875.5|70903.2|70883.2|70905.7|70885.7|70893.3|70873.3|302
1685348400000|2023-05-29 08:20:00|70903.1|70883.1|70892.1|70872.1|70906.4|70888.1|70889.5|70870.5|388
1685348700000|2023-05-29 08:25:00|70892|70872|70891.9|70871.9|70901.7|70881.7|70885|70867.5|374
1685349000000|2023-05-29 08:30:00|70891.8|70871.8|70885.6|70865.6|70906.8|70886.8|70880.1|70860.1|417
1685349300000|2023-05-29 08:35:00|70885.7|70865.7|70887.1|70867.1|70887.2|70867.2|70872.8|70852.8|366
1685349600000|2023-05-29 08:40:00|70887.2|70867.2|70888.8|70868.8|70902|70882|70886.7|70866.7|306
1685349900000|2023-05-29 08:45:00|70888.9|70868.9|70887.2|70867.2|70889.9|70869.9|70875.6|70860.6|335
1685350200000|2023-05-29 08:50:00|70887.3|70867.3|70892|70872|70892.4|70872.4|70880.6|70860.6|288
1685350500000|2023-05-29 08:55:00|70892.1|70872.1|70886.8|70866.8|70899.2|70879.2|70885.2|70865.2|373
1685350800000|2023-05-29 09:00:00|70887|70867|70897.1|70877.1|70905.3|70885.3|70885.5|70867|474
1685351100000|2023-05-29 09:05:00|70897.2|70877.2|70883.6|70863.6|70897.7|70877.7|70881.8|70861.8|304
1685351400000|2023-05-29 09:10:00|70883.7|70863.7|70902.2|70882.2|70904.1|70884.1|70883.5|70863.5|354
1685351700000|2023-05-29 09:15:00|70902.3|70882.3|70889.8|70869.8|70903.8|70883.8|70886.9|70866.9|341
1685352000000|2023-05-29 09:20:00|70890|70870|70881.7|70861.7|70890.1|70872.5|70876.6|70856.6|385
1685352300000|2023-05-29 09:25:00|70882|70862|70880.4|70860.4|70886.8|70866.8|70871.9|70851.9|389
1685352600000|2023-05-29 09:30:00|70880.2|70860.2|70863.1|70843.1|70880.2|70860.2|70861.3|70841.3|416
1685352900000|2023-05-29 09:35:00|70863|70843|70873.7|70853.7|70875.5|70856.9|70861|70841|407
1685353200000|2023-05-29 09:40:00|70873.6|70853.6|70873.9|70853.9|70876|70856|70868.4|70848.4|315
1685353500000|2023-05-29 09:45:00|70873.8|70853.8|70875.2|70855.2|70879.4|70859.4|70871.9|70851.9|338
1685353800000|2023-05-29 09:50:00|70875.3|70855.3|70866.4|70846.4|70878.5|70858.5|70865.1|70845.1|247
1685354100000|2023-05-29 09:55:00|70866.2|70846.2|70883.6|70863.6|70886.8|70866.8|70862.3|70842.3|259
1685354400000|2023-05-29 10:00:00|70882.9|70862.9|70872.8|70852.8|70890.3|70870.3|70871.3|70851.3|375
1685354700000|2023-05-29 10:05:00|70872.9|70852.9|70863.8|70843.8|70872.9|70852.9|70863.2|70843.2|267
1685355000000|2023-05-29 10:10:00|70863.9|70843.9|70870.5|70850.5|70871.7|70851.7|70862.2|70842.2|267
1685355300000|2023-05-29 10:15:00|70870.4|70850.4|70881.4|70861.4|70885.5|70865.5|70869|70849|349
1685355600000|2023-05-29 10:20:00|70881.3|70861.3|70887.3|70867.3|70889|70869|70879.5|70859.5|294
1685355900000|2023-05-29 10:25:00|70887.4|70867.4|70883.9|70863.9|70888.6|70868.6|70882.9|70862.9|273
1685356200000|2023-05-29 10:30:00|70884|70864|70888.4|70868.4|70890.5|70870.5|70873.7|70856.9|360
1685356500000|2023-05-29 10:35:00|70888.5|70868.5|70896.5|70876.5|70901.6|70881.6|70883.6|70868.5|322
1685356800000|2023-05-29 10:40:00|70896.6|70876.6|70892.7|70872.7|70897.7|70877.7|70891.6|70871.6|300
1685357100000|2023-05-29 10:45:00|70892.8|70872.8|70888.1|70868.1|70897|70877|70887.9|70867.9|207
1685357400000|2023-05-29 10:50:00|70888.2|70868.2|70881.5|70861.5|70888.4|70877.9|70879.8|70860.5|198
1685357700000|2023-05-29 10:55:00|70881.3|70861.3|70877.7|70857.7|70882|70862|70876.1|70856.1|174
1685358000000|2023-05-29 11:00:00|70877.8|70857.8|70870.2|70860.2|70878|70860.6|70869.7|70855.3|257
1685358300000|2023-05-29 11:05:00|70870.1|70860.1|70876.8|70856.8|70877.8|70862.2|70870.1|70856.4|207
1685358600000|2023-05-29 11:10:00|70876.9|70856.9|70875.9|70855.9|70877.6|70857.6|70875.8|70855.8|257
1685358900000|2023-05-29 11:15:00|70875.8|70855.8|70885.5|70865.5|70885.7|70865.7|70870.2|70855.3|245
1685359200000|2023-05-29 11:20:00|70885.4|70865.4|70886.2|70866.2|70887.9|70873.2|70879.7|70865.3|212
1685359500000|2023-05-29 11:25:00|70885.9|70865.9|70876.3|70856.3|70889|70871.1|70872.3|70856|257
1685359800000|2023-05-29 11:30:00|70876.2|70856.2|70867.2|70847.2|70880.4|70864.4|70865.9|70847|279
1685360100000|2023-05-29 11:35:00|70867.6|70847.6|70863.5|70843.5|70869.3|70849.3|70855.8|70835.8|394
1685360400000|2023-05-29 11:40:00|70863.4|70843.4|70863.8|70843.8|70869.5|70849.5|70856.9|70836.9|381
1685360700000|2023-05-29 11:45:00|70862.2|70842.2|70868.6|70848.6|70870.6|70852.2|70854.3|70836.2|305
1685361000000|2023-05-29 11:50:00|70868.5|70848.5|70869.9|70849.9|70873.1|70853.1|70865.4|70845.4|202
1685361300000|2023-05-29 11:55:00|70869.8|70849.8|70877.4|70857.4|70880.3|70860.3|70869.2|70849.2|304
1685361600000|2023-05-29 12:00:00|70877.6|70857.6|70873.5|70853.5|70880|70860|70873.1|70853.1|345
1685361900000|2023-05-29 12:05:00|70873.6|70853.6|70871|70851|70877|70858.7|70867.5|70850.7|272
1685362200000|2023-05-29 12:10:00|70870.7|70850.7|70870.9|70850.9|70872.7|70856.8|70865.9|70850.2|193
1685362500000|2023-05-29 12:15:00|70870.7|70850.7|70870.5|70850.5|70874|70854|70868|70848|220
1685362800000|2023-05-29 12:20:00|70870.4|70850.4|70869|70849|70870.7|70850.7|70865.9|70845.9|201
1685363100000|2023-05-29 12:25:00|70869.1|70849.1|70867.9|70847.9|70869.8|70849.8|70865.7|70845.7|304
1685363400000|2023-05-29 12:30:00|70868|70848|70866.1|70846.1|70875.3|70855.3|70863.1|70843.1|329
1685363700000|2023-05-29 12:35:00|70866|70846|70866.2|70846.2|70869.9|70849.9|70864.3|70844.3|266
1685364000000|2023-05-29 12:40:00|70866.1|70846.1|70859.1|70839.1|70871|70851|70857.5|70837.5|306
1685364300000|2023-05-29 12:45:00|70859.2|70839.2|70857.9|70837.9|70863.4|70843.4|70857.2|70837.2|294
1685364600000|2023-05-29 12:50:00|70857.8|70837.8|70841.3|70831.3|70859.2|70839.2|70839.1|70829.1|240
1685364900000|2023-05-29 12:55:00|70841.9|70831.9|70856.3|70836.3|70858.7|70838.7|70841.9|70826.9|324
1685365200000|2023-05-29 13:00:00|70856|70836|70835.6|70815.6|70856|70838.6|70830|70810|570
1685365500000|2023-05-29 13:05:00|70835.5|70815.5|70837.3|70817.3|70839.5|70819.5|70825.6|70805.6|397
1685365800000|2023-05-29 13:10:00|70837.5|70817.5|70834|70814|70838.7|70818.7|70829.8|70809.8|337
1685366100000|2023-05-29 13:15:00|70833.8|70813.8|70839.1|70819.1|70845.7|70825.7|70833.3|70813.3|385
1685366400000|2023-05-29 13:20:00|70838.9|70818.9|70832.3|70812.3|70839.6|70819.6|70829.1|70809.1|341
1685366700000|2023-05-29 13:25:00|70832.4|70812.4|70826.9|70806.9|70832.6|70814|70823.2|70806|245
1685367000000|2023-05-29 13:30:00|70826.8|70806.8|70824.8|70804.8|70828.4|70808.4|70818.9|70798.9|368
1685367300000|2023-05-29 13:35:00|70824.9|70804.9|70837.2|70817.2|70837.8|70817.8|70820.4|70800.4|293
1685367600000|2023-05-29 13:40:00|70837.1|70817.1|70848.3|70828.3|70848.3|70828.3|70835.7|70817.1|367
1685367900000|2023-05-29 13:45:00|70848.4|70828.4|70840.5|70820.5|70853.7|70833.7|70840.5|70820.5|263
1685368200000|2023-05-29 13:50:00|70840.6|70820.6|70844.9|70824.9|70846.4|70826.4|70838.8|70818.8|266
1685368500000|2023-05-29 13:55:00|70844.7|70824.7|70841.7|70821.7|70846.3|70826.3|70838.9|70818.9|274
1685368800000|2023-05-29 14:00:00|70841.6|70821.6|70840.4|70820.4|70843|70823|70838.5|70818.5|192
1685369100000|2023-05-29 14:05:00|70840.3|70820.3|70847.8|70827.8|70852.9|70832.9|70840.3|70820.3|241
1685369400000|2023-05-29 14:10:00|70847.9|70827.9|70850.3|70830.3|70850.4|70830.4|70847.2|70827.2|166
1685369700000|2023-05-29 14:15:00|70850.4|70830.4|70840.6|70820.6|70855.8|70835.8|70839.8|70819.8|232
1685370000000|2023-05-29 14:20:00|70840.5|70820.5|70842.3|70822.3|70845.8|70828.8|70835.5|70820.2|277
1685370300000|2023-05-29 14:25:00|70842.4|70822.4|70837.6|70817.6|70844.6|70824.6|70837.5|70817.5|222
1685370600000|2023-05-29 14:30:00|70837.5|70817.5|70837.7|70817.7|70841.9|70821.9|70837.5|70817.5|250
1685370900000|2023-05-29 14:35:00|70837.8|70817.8|70839.1|70819.1|70841.4|70821.4|70836.8|70816.8|216
1685371200000|2023-05-29 14:40:00|70839.2|70819.2|70831.7|70821.7|70839.5|70821.9|70831.3|70815.3|275
1685371500000|2023-05-29 14:45:00|70831.5|70821.5|70831.9|70821.9|70836.6|70822.1|70831.2|70816.1|211
1685371800000|2023-05-29 14:50:00|70832|70822|70831.9|70821.9|70841.6|70825.1|70831|70816.4|231
1685372100000|2023-05-29 14:55:00|70831.8|70821.8|70852.4|70832.4|70852.6|70832.6|70831.5|70818.3|300
1685372400000|2023-05-29 15:00:00|70852.5|70832.5|70849.7|70829.7|70858.7|70838.7|70849.6|70829.6|241
1685372700000|2023-05-29 15:05:00|70849.8|70829.8|70851.4|70831.4|70852.8|70832.8|70845.8|70825.8|178
1685373000000|2023-05-29 15:10:00|70851.3|70831.3|70856.5|70836.5|70861.2|70841.2|70847.9|70827.9|243
1685373300000|2023-05-29 15:15:00|70856.2|70836.2|70862.8|70842.8|70863|70843|70855.4|70835.4|180
1685373600000|2023-05-29 15:20:00|70862.7|70842.7|70853.2|70833.2|70864.1|70844.1|70853.1|70833.1|155
1685373900000|2023-05-29 15:25:00|70853.3|70833.3|70854|70834|70854.5|70834.5|70852.9|70832.9|65
1685374200000|2023-05-29 15:30:00|70853.8|70833.8|70859.4|70839.4|70860.2|70840.2|70852.3|70832.3|177
1685374500000|2023-05-29 15:35:00|70859.5|70839.5|70855.1|70835.1|70861.5|70841.5|70855|70835|150
1685374800000|2023-05-29 15:40:00|70855.2|70835.2|70850.3|70840.3|70855.6|70840.6|70850|70835|62
1685375100000|2023-05-29 15:45:00|70850.1|70840.1|70862.3|70842.3|70862.6|70842.6|70850.1|70835.2|108
1685375400000|2023-05-29 15:50:00|70862.1|70842.1|70854.6|70834.6|70862.4|70842.4|70853.2|70833.2|128
1685375700000|2023-05-29 15:55:00|70854.7|70834.7|70860.6|70840.6|70866.7|70846.7|70853|70833|175
1685376000000|2023-05-29 16:00:00|70860.7|70840.7|70865.4|70845.4|70871.4|70851.4|70860.7|70840.7|185
1685376300000|2023-05-29 16:05:00|70865.5|70845.5|70863.5|70843.5|70865.7|70845.7|70861.9|70841.9|67
1685376600000|2023-05-29 16:10:00|70863.3|70843.3|70859.9|70839.9|70863.8|70843.8|70858|70838|102
1685376900000|2023-05-29 16:15:00|70859.8|70839.8|70863.4|70843.4|70865|70845|70858.1|70838.1|133
1685377200000|2023-05-29 16:20:00|70863.5|70843.5|70861.7|70841.7|70864.2|70844.2|70860.6|70840.6|95
1685377500000|2023-05-29 16:25:00|70861.6|70841.6|70859.3|70839.3|70864.9|70844.9|70858.2|70838.2|111
1685377800000|2023-05-29 16:30:00|70859.2|70839.2|70862.2|70842.2|70862.4|70842.4|70855.5|70835.5|93
1685378100000|2023-05-29 16:35:00|70862.1|70842.1|70866.2|70846.2|70866.4|70846.4|70858.4|70838.4|77
1685378400000|2023-05-29 16:40:00|70866.3|70846.3|70862.2|70842.2|70867.2|70852.1|70861|70841.1|73
1685378700000|2023-05-29 16:45:00|70862.1|70842.1|70860.8|70840.8|70862.7|70842.7|70859.9|70839.9|72
1685379000000|2023-05-29 16:50:00|70860.9|70840.9|70859.7|70839.7|70861.6|70845.6|70855.2|70839.7|110
1685379300000|2023-05-29 16:55:00|70859.6|70839.6|70860.9|70840.9|70861.6|70844.9|70851.3|70831.3|162
1685379600000|2023-05-29 17:00:00|70860.8|70840.8|70864.2|70844.2|70865.5|70845.5|70860.8|70840.8|152
1685379900000|2023-05-29 17:05:00|70864.3|70844.3|70865.5|70845.5|70865.9|70845.9|70863.7|70843.7|137
1685380200000|2023-05-29 17:10:00|70865.7|70845.7|70866|70846|70866.5|70846.5|70861.7|70841.7|101
1685380500000|2023-05-29 17:15:00|70866.1|70846.1|70868.2|70848.2|70868.2|70848.2|70865.5|70845.5|75
1685380800000|2023-05-29 17:20:00|70868.1|70848.1|70864.8|70844.8|70868.5|70848.5|70861.3|70841.3|83
1685381100000|2023-05-29 17:25:00|70864.6|70844.6|70864.1|70844.1|70864.7|70844.7|70861.6|70841.6|90
1685381400000|2023-05-29 17:30:00|70864|70844|70861.1|70841.1|70864.3|70845.7|70855.1|70839.8|93
1685381700000|2023-05-29 17:35:00|70861|70841|70859.7|70839.7|70861.2|70846.2|70854.8|70839.7|53
1685382000000|2023-05-29 17:40:00|70859.6|70839.6|70854.8|70844.8|70860.3|70845.3|70854.6|70839.6|77
1685382300000|2023-05-29 17:45:00|70854.9|70844.9|70861.4|70841.4|70862.7|70845.3|70854.7|70840|93
1685382600000|2023-05-29 17:50:00|70861.3|70841.3|70857.6|70847.6|70862.2|70847.6|70856.4|70841.2|135
1685382900000|2023-05-29 17:55:00|70857.5|70847.5|70870.1|70850.1|70877.8|70857.8|70850.2|70836.7|199
1685383200000|2023-05-29 18:00:00|70870.2|70850.2|70864.3|70844.3|70873.6|70853.6|70864.3|70844.3|78
1685383500000|2023-05-29 18:05:00|70864.4|70844.4|70864.1|70844.1|70864.6|70844.6|70863.8|70843.8|73
1685383800000|2023-05-29 18:10:00|70864.2|70844.2|70864.3|70844.3|70865.6|70845.6|70864|70844|77
1685384100000|2023-05-29 18:15:00|70864.1|70844.1|70862.9|70842.9|70865.2|70845.2|70862.4|70842.4|136
1685384400000|2023-05-29 18:20:00|70863|70843|70861.7|70841.7|70865.6|70845.6|70861.1|70841.1|154
1685384700000|2023-05-29 18:25:00|70861.8|70841.8|70863.8|70843.8|70864.2|70847|70856.3|70838|134
1685385000000|2023-05-29 18:30:00|70863.9|70843.9|70860.3|70840.3|70865.3|70848.9|70858.9|70840.1|139
1685385300000|2023-05-29 18:35:00|70860.4|70840.4|70859|70839|70860.9|70840.9|70858|70838|89
1685385600000|2023-05-29 18:40:00|70858.9|70838.9|70854.6|70834.6|70859.7|70839.7|70852.7|70832.7|139
1685385900000|2023-05-29 18:45:00|70854.7|70834.7|70857.5|70837.5|70858.5|70838.5|70853.7|70833.7|111
1685386200000|2023-05-29 18:50:00|70857.4|70837.4|70856.9|70836.9|70857.6|70837.6|70856.4|70836.4|39
1685386500000|2023-05-29 18:55:00|70857.1|70837.1|70856.9|70836.9|70857.3|70837.3|70856.3|70836.3|30
1685386800000|2023-05-29 19:00:00|70856.8|70836.8|70856.4|70836.4|70857.7|70841.7|70851.7|70836.4|37
1685387100000|2023-05-29 19:05:00|70856.9|70836.9|70840.7|70820.7|70857.7|70841.7|70837.5|70817.5|79
1685387400000|2023-05-29 19:10:00|70840.8|70820.8|70842.5|70822.5|70843.9|70823.9|70840.3|70820.3|139
1685387700000|2023-05-29 19:15:00|70842.1|70822.1|70842.8|70822.8|70843.5|70823.5|70842|70822|186
1685388000000|2023-05-29 19:20:00|70843|70823|70848.1|70828.1|70849.5|70829.5|70842.8|70822.8|171
1685388300000|2023-05-29 19:25:00|70847.9|70827.9|70848.1|70828.1|70848.7|70828.7|70847.6|70827.6|61
1685388600000|2023-05-29 19:30:00|70847.9|70827.9|70841.7|70821.7|70848.3|70828.3|70840.4|70820.4|119
1685388900000|2023-05-29 19:35:00|70841.8|70821.8|70850.8|70830.8|70852.3|70832.3|70841.8|70821.8|127
1685389200000|2023-05-29 19:40:00|70850.6|70830.6|70849.4|70829.4|70850.7|70830.7|70849.3|70829.3|94
1685389500000|2023-05-29 19:45:00|70849.5|70829.5|70852|70832|70852.3|70832.3|70849.3|70829.3|155
1685389800000|2023-05-29 19:50:00|70852.1|70832.1|70852.8|70832.8|70853.4|70833.4|70851.7|70831.7|132
1685390100000|2023-05-29 19:55:00|70852.9|70832.9|70849.9|70829.9|70853.3|70833.3|70846.1|70826.1|171
1685390400000|2023-05-29 20:00:00|70849.7|70829.7|70842|70822|70850.4|70830.4|70838.9|70818.9|231
1685390700000|2023-05-29 20:05:00|70842.1|70822.1|70848|70828|70851.5|70831.5|70839.8|70819.8|271
1685391000000|2023-05-29 20:10:00|70848.2|70828.2|70856.7|70836.7|70857.1|70837.1|70846.6|70826.6|165
1685391300000|2023-05-29 20:15:00|70857.2|70837.2|70847.8|70827.8|70857.9|70837.9|70843.1|70823.1|264
1685391600000|2023-05-29 20:20:00|70847.7|70827.7|70847.2|70827.2|70848.7|70828.7|70846.7|70826.7|648
1685391900000|2023-05-29 20:25:00|70847.5|70827.5|70849.7|70829.7|70862.5|70842.5|70846|70826|704
1685392200000|2023-05-29 20:30:00|70849.5|70829.5|70853.6|70833.6|70853.8|70833.8|70845.6|70825.6|264
1685392500000|2023-05-29 20:35:00|70853.5|70833.5|70851.9|70831.9|70857.4|70833.6|70851.3|70827.2|387
1685392800000|2023-05-29 20:40:00|70852|70832|70852.1|70832.1|70859.2|70834.3|70851.8|70828.3|298
1685393100000|2023-05-29 20:45:00|70852.3|70832.3|70856.7|70826.5|70856.9|70833.1|70851|70825.9|307
1685393400000|2023-05-29 20:50:00|70856.9|70826.6|70857.3|70826.3|70861.9|70834.2|70852.7|70825.8|459
1685393700000|2023-05-29 20:55:00|70859.8|70825.5|70910|70791|70912.4|70827.7|70858.8|70790.4|358
1685394000000|2023-05-29 21:00:00|70909.7|70790.7|70904.6|70791.7|70909.7|70793.2|70898.6|70785.2|26
1685394300000|2023-05-29 21:05:00|70903.6|70787|70907|70789.5|70907|70798.5|70900.2|70787|22
1685394600000|2023-05-29 21:10:00|70907.3|70789.1|70903.9|70802.4|70907.6|70802.5|70901|70784.8|28
1685394900000|2023-05-29 21:15:00|70903.8|70802.5|70869.7|70803.7|70903.9|70825.2|70857.2|70789.8|165
1685395200000|2023-05-29 21:20:00|70869.9|70803.6|70874.2|70800.2|70876.1|70803.6|70869.9|70795.8|77
1685395500000|2023-05-29 21:25:00|70874.1|70800.1|70876.1|70797.3|70876.1|70801.1|70870.2|70795.8|29
1685395800000|2023-05-29 21:30:00|70876|70797.2|70871.2|70816|70878.3|70816|70871|70795.4|54
1685396100000|2023-05-29 21:35:00|70874.2|70812.4|70869.1|70818.1|70874.7|70818.2|70868.7|70812.2|38
1685396400000|2023-05-29 21:40:00|70868.8|70818.2|70868.8|70828.9|70873.5|70831.6|70866.6|70813.3|58
1685396700000|2023-05-29 21:45:00|70870.2|70827.7|70870.4|70812.6|70873.8|70834.5|70866.6|70812.2|94
1685397000000|2023-05-29 21:50:00|70871.1|70813.2|70868.1|70815.2|70872.6|70815.2|70868.1|70811|25
1685397300000|2023-05-29 21:55:00|70871.4|70815.3|70864.4|70824.9|70875.3|70825.7|70863.9|70812|51
1685397600000|2023-05-29 22:00:00|70863.3|70826.3|70872.9|70816.1|70873.6|70826.3|70859.8|70814.9|77
1685397900000|2023-05-29 22:05:00|70871.9|70819.2|70866.3|70815.6|70872.8|70825.9|70857.5|70812.9|69
1685398200000|2023-05-29 22:10:00|70861.7|70824.2|70875.6|70824.9|70879.9|70832.5|70861.7|70813.9|106
1685398500000|2023-05-29 22:15:00|70871.2|70826.8|70888.3|70814.4|70888.3|70832.6|70871.2|70809.6|137
1685398800000|2023-05-29 22:20:00|70880|70807.3|70888.4|70813.9|70891.3|70824.3|70879.5|70805.7|36
1685399100000|2023-05-29 22:25:00|70888.3|70813.8|70883|70818.5|70888.6|70829.3|70880.8|70805.6|57
1685399400000|2023-05-29 22:30:00|70887.1|70817|70889.2|70817.7|70891.8|70822.4|70878.3|70810.5|60
1685399700000|2023-05-29 22:35:00|70886.1|70822.4|70881.1|70824.7|70888.7|70830.3|70864.6|70815.2|114
1685400000000|2023-05-29 22:40:00|70881|70824.5|70882|70826.8|70885|70834|70869.2|70818.5|168
1685400300000|2023-05-29 22:45:00|70882.1|70826.6|70879.9|70832.3|70887.1|70832.3|70871.4|70816.7|53
1685400600000|2023-05-29 22:50:00|70883|70827|70884.7|70823.3|70884.7|70832.2|70868|70818.5|32
1685400900000|2023-05-29 22:55:00|70885.2|70821.8|70869|70822.2|70887.3|70832.3|70868.7|70816.7|43
1685401200000|2023-05-29 23:00:00|70880|70824.4|70872.2|70830.4|70880.3|70833.8|70869|70824.4|63
1685401500000|2023-05-29 23:05:00|70874.1|70832.6|70879.9|70832.8|70880.4|70834.7|70872.9|70830.1|90
1685401800000|2023-05-29 23:10:00|70879.6|70834.3|70878.3|70834.9|70879.6|70834.9|70868.4|70830|206
1685402100000|2023-05-29 23:15:00|70876.7|70832.7|70875|70830.1|70878.3|70835.2|70874.6|70830.1|125
1685402400000|2023-05-29 23:20:00|70877.6|70830.8|70864.8|70834.5|70877.9|70839|70858.6|70824.6|119
1685402700000|2023-05-29 23:25:00|70864.7|70833.4|70874.6|70830.8|70876.2|70838.9|70856.6|70829.3|167
1685403000000|2023-05-29 23:30:00|70875.4|70831.4|70875.9|70834.7|70879.8|70836.2|70871.6|70826.3|125
1685403300000|2023-05-29 23:35:00|70876|70834.6|70876.3|70836|70877.3|70837|70871.4|70829.2|71
1685403600000|2023-05-29 23:40:00|70875.7|70836.1|70866.2|70846.2|70875.7|70847.5|70862.2|70831|482
1685403900000|2023-05-29 23:45:00|70866.3|70846.3|70877.8|70857.8|70877.9|70857.9|70864.6|70844.6|285
1685404200000|2023-05-29 23:50:00|70877.7|70857.7|70883|70863|70883.5|70863.5|70873.3|70853.3|265
1685404500000|2023-05-29 23:55:00|70883.1|70863.1|70881.6|70861.6|70883.2|70863.2|70879|70859|326
1685404800000|2023-05-30 00:00:00|70881.4|70861.4|70846.4|70826.4|70883.9|70863.9|70844.7|70824.7|532
1685405100000|2023-05-30 00:05:00|70846.3|70826.3|70833.6|70813.6|70857.1|70837.1|70830.4|70810.4|451
1685405400000|2023-05-30 00:10:00|70833.2|70813.2|70851.2|70831.2|70855.7|70835.7|70832.1|70812.1|480
1685405700000|2023-05-30 00:15:00|70851.1|70831.1|70864.9|70844.9|70866.5|70846.5|70846.8|70826.8|426
1685406000000|2023-05-30 00:20:00|70865|70845|70873.5|70853.5|70882.9|70862.9|70864.3|70844.3|367
1685406300000|2023-05-30 00:25:00|70873.4|70853.4|70879.3|70859.3|70881.9|70861.9|70870.6|70850.6|338
1685406600000|2023-05-30 00:30:00|70879.2|70859.2|70869.4|70849.4|70879.5|70859.5|70862|70842|378
1685406900000|2023-05-30 00:35:00|70869.3|70849.3|70862.8|70842.8|70873.1|70853.1|70858.1|70838.1|424
1685407200000|2023-05-30 00:40:00|70862.7|70842.7|70874.8|70854.8|70876.5|70856.5|70862.4|70842.4|234
1685407500000|2023-05-30 00:45:00|70874.7|70854.7|70865.5|70845.5|70875.4|70855.4|70865|70845|257
1685407800000|2023-05-30 00:50:00|70865.6|70845.6|70856.4|70836.4|70890.8|70870.8|70848.1|70828.1|472
1685408100000|2023-05-30 00:55:00|70857.4|70837.4|70848.8|70828.8|70875.5|70855.5|70848.7|70828.7|540
1685408400000|2023-05-30 01:00:00|70848.9|70828.9|70816.1|70796.1|70850|70830|70807.5|70787.5|582
1685408700000|2023-05-30 01:05:00|70815.5|70795.5|70825.4|70805.4|70842|70822|70815.5|70795.5|527
1685409000000|2023-05-30 01:10:00|70825.6|70805.6|70822|70802|70828.6|70808.6|70819.8|70799.8|390
1685409300000|2023-05-30 01:15:00|70822.1|70802.1|70829.7|70809.7|70842.1|70822.1|70819.9|70799.9|535
1685409600000|2023-05-30 01:20:00|70829.6|70809.6|70823.6|70803.6|70842.2|70822.2|70821.9|70801.9|533
1685409900000|2023-05-30 01:25:00|70823.7|70803.7|70829.5|70809.5|70834.6|70817.9|70814.4|70800.2|499
1685410200000|2023-05-30 01:30:00|70828.5|70808.5|70799.9|70779.9|70838|70823.6|70792.7|70774.4|604
1685410500000|2023-05-30 01:35:00|70799.8|70779.8|70803.9|70783.9|70808.3|70788.3|70757.2|70737.2|792
1685410800000|2023-05-30 01:40:00|70803.8|70783.8|70807.5|70787.5|70816|70796|70788.6|70771.4|697
1685411100000|2023-05-30 01:45:00|70807.4|70787.4|70784.5|70764.5|70811.5|70791.5|70776.7|70758.3|562
1685411400000|2023-05-30 01:50:00|70783.8|70763.8|70811|70791|70820.2|70800.2|70782.7|70762.7|598
1685411700000|2023-05-30 01:55:00|70811.6|70791.6|70814.6|70794.6|70819.6|70799.6|70798.4|70779.2|489
1685412000000|2023-05-30 02:00:00|70814.8|70794.8|70808.4|70798.4|70825.9|70809.2|70791.4|70781.4|506
1685412300000|2023-05-30 02:05:00|70808.5|70798.5|70817|70807|70822.3|70807.4|70783.1|70769.1|549
1685412600000|2023-05-30 02:10:00|70817.1|70807.1|70820.9|70810.9|70835|70825|70813.4|70803.4|433
1685412900000|2023-05-30 02:15:00|70820.8|70810.8|70822|70812|70824.1|70814.1|70817.1|70807.1|319
1685413200000|2023-05-30 02:20:00|70821.9|70811.9|70841.1|70831.1|70848.1|70838.1|70818.1|70808.1|467
1685413500000|2023-05-30 02:25:00|70841.2|70831.2|70858.1|70848.1|70868.1|70854.6|70838.7|70828.7|514
1685413800000|2023-05-30 02:30:00|70858.2|70848.2|70889.5|70879.5|70900.5|70890.5|70853.9|70843.9|551
1685414100000|2023-05-30 02:35:00|70889.7|70879.7|70922.2|70912.2|70932.6|70921.7|70889.3|70879.3|630
1685414400000|2023-05-30 02:40:00|70922.1|70912.1|70911.2|70901.2|70926.8|70916.8|70911.1|70901.1|484
1685414700000|2023-05-30 02:45:00|70911.3|70901.3|70902.7|70892.7|70912.9|70902.9|70898.3|70888.3|420
1685415000000|2023-05-30 02:50:00|70902.8|70892.8|70913.8|70903.8|70919.2|70909.2|70893.3|70883.3|511
1685415300000|2023-05-30 02:55:00|70913.7|70903.7|70898.3|70888.3|70915.7|70905.7|70890.3|70880.3|420
1685415600000|2023-05-30 03:00:00|70898.2|70888.2|70916.6|70906.6|70917.7|70907.7|70890.9|70880.9|424
1685415900000|2023-05-30 03:05:00|70916.5|70906.5|70948.9|70938.9|70948.9|70938.9|70912.5|70902.5|442
1685416200000|2023-05-30 03:10:00|70949.2|70939.2|70940.6|70930.6|70957|70947|70936.4|70926.4|516
1685416500000|2023-05-30 03:15:00|70940.7|70930.7|70981.9|70971.9|70992.4|70981.9|70938.7|70928.7|589
1685416800000|2023-05-30 03:20:00|70980.3|70970.3|71018|70998|71020.3|71010.3|70962.7|70952.7|650
1685417100000|2023-05-30 03:25:00|71018.5|70998.5|71019.5|71009.5|71035.5|71023.1|71007|70993.1|622
1685417400000|2023-05-30 03:30:00|71019.4|71009.4|71037.5|71027.5|71042.1|71032.1|71016.3|71006.3|460
1685417700000|2023-05-30 03:35:00|71037.6|71027.6|71058.2|71048.2|71083.3|71066.7|71035.1|71025.1|621
1685418000000|2023-05-30 03:40:00|71058|71048|71040.6|71030.6|71070.7|71055.7|71037.6|71026.4|503
1685418300000|2023-05-30 03:45:00|71040.8|71030.8|71039.1|71029.1|71048.4|71032.8|71026.2|71013.5|432
1685418600000|2023-05-30 03:50:00|71038.9|71028.9|71030.2|71020.2|71043.4|71033.4|71027.2|71017.2|355
1685418900000|2023-05-30 03:55:00|71029.9|71019.9|71036.9|71026.9|71048.4|71038.4|71017.7|71007.7|431
1685419200000|2023-05-30 04:00:00|71036.8|71026.8|71010|71000|71045.5|71035.5|71010|71000|420
1685419500000|2023-05-30 04:05:00|71010.2|71000.2|71025.5|71015.5|71036.9|71026.9|71010.2|71000.2|438
1685419800000|2023-05-30 04:10:00|71025.6|71015.6|71012.9|71002.9|71026.3|71016.3|71008.3|70998.3|412
1685420100000|2023-05-30 04:15:00|71013|71003|71020.1|71000.1|71026.2|71009.9|71006.5|70996.5|411
1685420400000|2023-05-30 04:20:00|71020.2|71000.2|71032.5|71022.5|71037.4|71024.3|71017.2|70998.3|443
1685420700000|2023-05-30 04:25:00|71037.3|71017.3|71017.6|71007.6|71039.9|71024.6|71014.2|71004.2|337
1685421000000|2023-05-30 04:30:00|71017.5|71007.5|70999.9|70989.9|71017.5|71007.5|70996.7|70986.7|296
1685421300000|2023-05-30 04:35:00|71000|70990|71012.9|71002.9|71021.6|71011.6|71000|70990|412
1685421600000|2023-05-30 04:40:00|71013|71003|71010.4|71000.4|71034.3|71024.3|71007.9|70997.9|441
1685421900000|2023-05-30 04:45:00|71010.2|71000.2|71001.2|70991.2|71010.6|71000.6|71001.2|70991.2|337
1685422200000|2023-05-30 04:50:00|71001.1|70991.1|71006.3|70996.3|71011|71001|70999.6|70989.6|458
1685422500000|2023-05-30 04:55:00|71006.2|70996.2|71009|70999|71013|71003|71004.7|70994.7|323
1685422800000|2023-05-30 05:00:00|71008.9|70998.9|71014|71004|71023.9|71013.9|71008.6|70998.6|305
1685423100000|2023-05-30 05:05:00|71014.1|71004.1|71013.4|71003.4|71027.2|71013.8|71007.1|70992.1|392
1685423400000|2023-05-30 05:10:00|71013.5|71003.5|71021.5|71001.5|71021.5|71010.4|71010.1|70994.2|436
1685423700000|2023-05-30 05:15:00|71022.8|71002.8|71029.2|71019.2|71033.2|71023.2|71020.3|71000.7|351
1685424000000|2023-05-30 05:20:00|71029.3|71019.3|71070.7|71050.7|71078.7|71058.7|71028.7|71018.7|697
1685424300000|2023-05-30 05:25:00|71070.8|71050.8|71064.9|71054.9|71080.9|71065.9|71063.9|71049.2|550
1685424600000|2023-05-30 05:30:00|71062.9|71052.9|71044.8|71034.8|71064.1|71052.9|71036.3|71026.3|585
1685424900000|2023-05-30 05:35:00|71044.7|71034.7|71043|71033|71046.1|71036.1|71028|71018|534
1685425200000|2023-05-30 05:40:00|71043.2|71033.2|71082.9|71072.9|71082.9|71072.9|71029.2|71019.2|627
1685425500000|2023-05-30 05:45:00|71084.5|71074.5|71086.7|71076.7|71103.7|71090.5|71083.3|71066.9|682
1685425800000|2023-05-30 05:50:00|71086.5|71076.5|71081|71061|71098.9|71085|71080.2|71060.2|532
1685426100000|2023-05-30 05:55:00|71082.2|71062.2|71053.8|71043.8|71086.2|71076.2|71044.5|71034.5|604
1685426400000|2023-05-30 06:00:00|71053.9|71043.9|71039.4|71029.4|71063.4|71053.4|71026.5|71016.5|782
1685426700000|2023-05-30 06:05:00|71040.2|71030.2|71068.1|71048.1|71071.9|71051.9|71032.2|71021|720
1685427000000|2023-05-30 06:10:00|71069.6|71049.6|71090.4|71080.4|71097.6|71082|71060.7|71049.6|659
1685427300000|2023-05-30 06:15:00|71090.5|71080.5|71067.8|71057.8|71101.1|71087.3|71066.1|71046.9|614
1685427600000|2023-05-30 06:20:00|71067.7|71057.7|71072.7|71062.7|71072.7|71062.7|71051|71041|642
1685427900000|2023-05-30 06:25:00|71072.8|71062.8|71062.1|71052.1|71075.3|71065.3|71049.1|71034.7|632
1685428200000|2023-05-30 06:30:00|71062.5|71052.5|71022.2|71012.2|71062.5|71052.5|71019.1|71006.1|713
1685428500000|2023-05-30 06:35:00|71022.8|71012.8|71033.9|71023.9|71039.3|71028.3|71019.6|71004.7|683
1685428800000|2023-05-30 06:40:00|71033.8|71023.8|71031.5|71021.5|71039.3|71029.3|71022.8|71012.8|660
1685429100000|2023-05-30 06:45:00|71031.2|71021.2|71027.8|71017.8|71042.1|71032.1|71019.7|71009.7|614
1685429400000|2023-05-30 06:50:00|71027.9|71017.9|71016.5|71006.5|71033.6|71023.6|71001.2|70991.2|516
1685429700000|2023-05-30 06:55:00|71016.1|71006.1|70997.3|70987.3|71016.1|71006.1|70988.1|70978.1|530
1685430000000|2023-05-30 07:00:00|70997.4|70987.4|71031.8|71021.8|71043|71033|70997.4|70987.4|823
1685430300000|2023-05-30 07:05:00|71031.9|71021.9|71022.6|71012.6|71035.1|71023.2|71016.9|71004.7|771
1685430600000|2023-05-30 07:10:00|71022.8|71012.8|71008|70998|71027.7|71017.7|71008|70998|685
1685430900000|2023-05-30 07:15:00|71008.6|70998.6|71004|70994|71012.1|71002.1|70988.9|70978.9|672
1685431200000|2023-05-30 07:20:00|71004.6|70994.6|71024.8|71014.8|71033.2|71023.2|71004.6|70994.6|613
1685431500000|2023-05-30 07:25:00|71024.7|71014.7|71045.2|71035.2|71047.8|71037.8|71023.2|71013.2|661
1685431800000|2023-05-30 07:30:00|71045.1|71035.1|71070.3|71050.3|71078.3|71068.3|71043.7|71033.7|580
1685432100000|2023-05-30 07:35:00|71070.4|71050.4|71049|71039|71071.5|71056.8|71046.9|71033.2|486
1685432400000|2023-05-30 07:40:00|71049.4|71039.4|71041.8|71031.8|71049.8|71039.8|71031.3|71021.3|406
1685432700000|2023-05-30 07:45:00|71041.9|71031.9|71043.8|71033.8|71046.5|71036.5|71034.6|71024.6|419
1685433000000|2023-05-30 07:50:00|71043.7|71033.7|71046.7|71036.7|71051|71041|71034.1|71024.1|473
1685433300000|2023-05-30 07:55:00|71046.6|71036.6|71019.1|71009.1|71047.1|71037.1|71016.4|71006.4|550
1685433600000|2023-05-30 08:00:00|71018.9|71008.9|71031.8|71021.8|71032.1|71022.1|71007.6|70997.6|571
1685433900000|2023-05-30 08:05:00|71031.9|71021.9|71033|71023|71039.8|71029.8|71022.5|71012.5|589
1685434200000|2023-05-30 08:10:00|71032.9|71022.9|71046.8|71036.8|71057.9|71047.9|71032.9|71022.9|552
1685434500000|2023-05-30 08:15:00|71044.9|71034.9|71003.9|70993.9|71048.3|71038.3|70992.8|70979.3|632
1685434800000|2023-05-30 08:20:00|71004.6|70994.6|70983.9|70973.9|71017.7|71007.7|70983.2|70973.2|587
1685435100000|2023-05-30 08:25:00|70983.7|70973.7|71010|71000|71010|71000|70976.3|70966.3|559
1685435400000|2023-05-30 08:30:00|71011.5|71001.5|71000.1|70990.1|71021.4|71011.4|70996.2|70986.2|597
1685435700000|2023-05-30 08:35:00|71000.2|70990.2|70970.9|70960.9|71004|70994|70968.6|70958.6|573
1685436000000|2023-05-30 08:40:00|70971|70961|70982.3|70972.3|70995.7|70985.7|70970|70960|581
1685436300000|2023-05-30 08:45:00|70983.7|70973.7|70980.6|70970.6|70987.9|70977.9|70964.9|70954.9|677
1685436600000|2023-05-30 08:50:00|70980.5|70970.5|70982.3|70972.3|70990.4|70980.4|70974.3|70960|576
1685436900000|2023-05-30 08:55:00|70982.1|70972.1|70969.5|70959.5|70988.6|70978.6|70963.6|70953.6|457
1685437200000|2023-05-30 09:00:00|70969.4|70959.4|70978.6|70968.6|70995.1|70985.1|70966.2|70956.2|641
1685437500000|2023-05-30 09:05:00|70978.7|70968.7|71009.7|70999.7|71016.5|71006.5|70976|70966|795
1685437800000|2023-05-30 09:10:00|71010|71000|70993.1|70983.1|71021.7|71011.7|70992.2|70978.3|684
1685438100000|2023-05-30 09:15:00|70992.7|70982.7|70975.7|70965.7|70996.9|70986.8|70966.7|70956.7|660
1685438400000|2023-05-30 09:20:00|70975.8|70965.8|70931.8|70911.8|70982.7|70972.7|70931.6|70911.6|575
1685438700000|2023-05-30 09:25:00|70931|70911|70918.7|70898.7|70933.4|70913.4|70892.8|70872.8|711
1685439000000|2023-05-30 09:30:00|70917.9|70897.9|70930.2|70920.2|70933.6|70922.4|70897.5|70877.5|787
1685439300000|2023-05-30 09:35:00|70931|70921|70946.4|70926.4|70951.5|70938.5|70917.5|70904.1|641
1685439600000|2023-05-30 09:40:00|70947.3|70927.3|70933|70923|70953.5|70936.5|70928.9|70913.9|632
1685439900000|2023-05-30 09:45:00|70932.9|70922.9|70926.3|70906.3|70951.8|70937.7|70921.3|70906.1|685
1685440200000|2023-05-30 09:50:00|70926.6|70906.6|70931.8|70911.8|70933.4|70914.2|70915.9|70902.7|618
1685440500000|2023-05-30 09:55:00|70931.9|70911.9|70913.7|70893.7|70932|70914.4|70900.4|70881.3|524
1685440800000|2023-05-30 10:00:00|70914.1|70894.1|70886.6|70866.6|70914.3|70894.3|70884.7|70864.7|541
1685441100000|2023-05-30 10:05:00|70886.7|70866.7|70879.3|70859.3|70906.3|70886.3|70870.4|70859.3|467
1685441400000|2023-05-30 10:10:00|70879.2|70859.2|70882.8|70862.8|70900.6|70880.6|70878.7|70858.7|444
1685441700000|2023-05-30 10:15:00|70882.6|70862.6|70885.6|70865.6|70893.6|70873.6|70857.8|70841|597
1685442000000|2023-05-30 10:20:00|70885.5|70865.5|70882|70862|70889.3|70875.2|70865.1|70849|539
1685442300000|2023-05-30 10:25:00|70882.1|70862.1|70885.9|70875.9|70895|70885|70875.8|70857.7|544
1685442600000|2023-05-30 10:30:00|70885.8|70875.8|70865.8|70845.8|70890.9|70880.9|70858.2|70845.8|565
1685442900000|2023-05-30 10:35:00|70865.9|70845.9|70864.8|70854.8|70873.3|70859.5|70860.5|70845.3|457
1685443200000|2023-05-30 10:40:00|70864.7|70854.7|70873.9|70863.9|70878.7|70866.9|70863.9|70849.5|431
1685443500000|2023-05-30 10:45:00|70874|70864|70884.9|70864.9|70891|70877|70872.7|70859.9|572
1685443800000|2023-05-30 10:50:00|70885.1|70865.1|70893.3|70883.3|70898.4|70886.8|70879.4|70864.6|397
1685444100000|2023-05-30 10:55:00|70893.2|70883.2|70898.1|70888.1|70899.7|70889.7|70890.3|70880.3|453
1685444400000|2023-05-30 11:00:00|70898.2|70888.2|70902|70892|70903|70893|70892.6|70882.6|569
1685444700000|2023-05-30 11:05:00|70901.9|70891.9|70925.5|70905.5|70925.8|70905.8|70901.7|70887.4|618
1685445000000|2023-05-30 11:10:00|70926.1|70906.1|70904.8|70894.8|70931.4|70916.2|70904.7|70890.9|559
1685445300000|2023-05-30 11:15:00|70905.1|70895.1|70928.3|70918.3|70939.1|70923.3|70898.3|70886.6|591
1685445600000|2023-05-30 11:20:00|70928.2|70918.2|70933.7|70913.7|70939.2|70923.4|70924.6|70909.3|477
1685445900000|2023-05-30 11:25:00|70934.3|70914.3|70943.6|70933.6|70952.8|70937.5|70932.6|70913.6|551
1685446200000|2023-05-30 11:30:00|70944.1|70934.1|70922.5|70912.5|70952|70936.7|70913.2|70897.1|585
1685446500000|2023-05-30 11:35:00|70922.6|70912.6|70898|70888|70929.8|70915|70890.7|70880.7|687
1685446800000|2023-05-30 11:40:00|70898.1|70888.1|70913.4|70893.4|70913.9|70894.7|70885.7|70875.7|653
1685447100000|2023-05-30 11:45:00|70913.5|70893.5|70913.9|70893.9|70919.9|70905.2|70907.6|70889.3|630
1685447400000|2023-05-30 11:50:00|70914|70894|70905.7|70895.7|70925.5|70910.3|70904.5|70891|624
1685447700000|2023-05-30 11:55:00|70905.8|70895.8|70898.2|70888.2|70915.6|70895.8|70896.8|70884.8|631
1685448000000|2023-05-30 12:00:00|70897.6|70887.6|70881.8|70871.8|70905|70892.5|70881|70871|591
1685448300000|2023-05-30 12:05:00|70881.5|70871.5|70867.3|70857.3|70882.8|70872.8|70862.7|70852.7|541
1685448600000|2023-05-30 12:10:00|70866.8|70856.8|70880|70870|70880|70870|70865.3|70855.3|505
1685448900000|2023-05-30 12:15:00|70879.8|70869.8|70863.2|70853.2|70889.1|70879.1|70859.9|70848.6|586
1685449200000|2023-05-30 12:20:00|70863.3|70853.3|70884.3|70874.3|70887.5|70877.5|70857.4|70847.4|538
1685449500000|2023-05-30 12:25:00|70884.4|70874.4|70889.6|70879.6|70895.9|70885.9|70878.6|70868.6|583
1685449800000|2023-05-30 12:30:00|70889.5|70879.5|70904.3|70894.3|70906.7|70896.7|70883.8|70873.8|425
1685450100000|2023-05-30 12:35:00|70904.4|70894.4|70928.2|70918.2|70929.4|70919.4|70897.4|70887.4|468
1685450400000|2023-05-30 12:40:00|70926.7|70916.7|70931.7|70921.7|70937.4|70927.4|70918.8|70908.8|564
1685450700000|2023-05-30 12:45:00|70931.6|70921.6|70939.2|70929.2|70948|70938|70931.6|70921.6|518
1685451000000|2023-05-30 12:50:00|70939.3|70929.3|70941.4|70931.4|70945.5|70935.5|70937|70927|424
1685451300000|2023-05-30 12:55:00|70941.3|70931.3|70966.6|70946.6|70969|70949.6|70936.7|70924.3|569
1685451600000|2023-05-30 13:00:00|70967|70947|70937.2|70927.2|70967.1|70950.2|70931.5|70921.5|844
1685451900000|2023-05-30 13:05:00|70936.8|70926.8|70941.9|70921.9|70944.8|70934.8|70919.3|70909.3|681
1685452200000|2023-05-30 13:10:00|70941.7|70921.7|70930.8|70920.8|70941.7|70925.2|70915.1|70905.1|668
1685452500000|2023-05-30 13:15:00|70931|70921|70922.7|70912.7|70934.1|70922.2|70914.4|70904.4|627
1685452800000|2023-05-30 13:20:00|70922.8|70912.8|70914.8|70904.8|70924.5|70914.5|70895.5|70880.7|623
1685453100000|2023-05-30 13:25:00|70915|70905|70932.7|70922.7|70936.2|70926.2|70906.3|70896.3|603
1685453400000|2023-05-30 13:30:00|70932.6|70922.6|70929|70919|70941.3|70931.3|70922.9|70912.9|779
1685453700000|2023-05-30 13:35:00|70929.2|70919.2|70931.3|70921.3|70940.5|70930.5|70922.7|70912.7|731
1685454000000|2023-05-30 13:40:00|70931.5|70921.5|70932.9|70922.9|70941|70931|70924.8|70914.8|676
1685454300000|2023-05-30 13:45:00|70933.3|70923.3|70932.9|70922.9|70937.3|70927.3|70914.5|70904.5|586
1685454600000|2023-05-30 13:50:00|70933.2|70923.2|70946.1|70936.1|70957.9|70947.9|70933.2|70923.2|676
1685454900000|2023-05-30 13:55:00|70945.9|70935.9|70959.2|70949.2|70962.3|70950|70939|70929|579
1685455200000|2023-05-30 14:00:00|70959|70949|70965|70945|70994.8|70974.8|70958.3|70938.3|860
1685455500000|2023-05-30 14:05:00|70964.2|70944.2|70927.5|70907.5|70976.4|70956.4|70924.5|70905.9|732
1685455800000|2023-05-30 14:10:00|70927.9|70907.9|70945|70925|70953.3|70943.3|70927.5|70907.5|746
1685456100000|2023-05-30 14:15:00|70945.1|70925.1|70939|70929|70951.2|70941.2|70930.9|70910.9|738
1685456400000|2023-05-30 14:20:00|70939.1|70929.1|70933.3|70923.3|70946.6|70930.5|70921.4|70907|677
1685456700000|2023-05-30 14:25:00|70933.2|70923.2|70922.7|70912.7|70951.5|70936.4|70918.4|70908.4|560
1685457000000|2023-05-30 14:30:00|70922.6|70912.6|70902|70892|70934.5|70919.2|70900.4|70890.4|682
1685457300000|2023-05-30 14:35:00|70902.2|70892.2|70893.8|70883.8|70914.5|70894.5|70889|70879|524
1685457600000|2023-05-30 14:40:00|70893.5|70883.5|70907.8|70887.8|70907.9|70891.3|70886.7|70876.1|534
1685457900000|2023-05-30 14:45:00|70907.7|70887.7|70913.5|70903.5|70921.6|70903.5|70905.7|70887.1|609
1685458200000|2023-05-30 14:50:00|70913.4|70903.4|70913.1|70903.1|70924.3|70908.2|70907.1|70896.5|528
1685458500000|2023-05-30 14:55:00|70912.9|70902.9|70936.2|70926.2|70943.6|70926.9|70912.8|70902.8|653
1685458800000|2023-05-30 15:00:00|70936.1|70926.1|70920.9|70910.9|70937.5|70927.5|70918.9|70908.9|571
1685459100000|2023-05-30 15:05:00|70921|70911|70926.7|70916.7|70930|70920|70916.5|70906.5|476
1685459400000|2023-05-30 15:10:00|70926.8|70916.8|70941.7|70931.7|70949.4|70932.5|70923.1|70913.1|493
1685459700000|2023-05-30 15:15:00|70941.8|70931.8|70929.8|70919.8|70941.8|70931.8|70927.6|70917.6|471
1685460000000|2023-05-30 15:20:00|70929.7|70919.7|70923.4|70913.4|70935.5|70925.5|70915.2|70905.2|532
1685460300000|2023-05-30 15:25:00|70923.7|70913.7|70911.8|70901.8|70929.7|70919.7|70909.1|70899.1|600
1685460600000|2023-05-30 15:30:00|70911.7|70901.7|70908.4|70898.4|70915|70905|70906.3|70896.3|488
1685460900000|2023-05-30 15:35:00|70908.6|70898.6|70906.6|70896.6|70912.9|70902.9|70904|70894|448
1685461200000|2023-05-30 15:40:00|70906.7|70896.7|70917|70907|70918.6|70908.6|70904.9|70894.9|459
1685461500000|2023-05-30 15:45:00|70917.1|70907.1|70917.5|70907.5|70925.9|70915.9|70913.2|70903.2|560
1685461800000|2023-05-30 15:50:00|70917.4|70907.4|70927.3|70917.3|70933.1|70923.1|70917.3|70907.3|413
1685462100000|2023-05-30 15:55:00|70927.2|70917.2|70913.6|70903.6|70927.4|70917.4|70913.5|70903.5|464
1685462400000|2023-05-30 16:00:00|70913.4|70903.4|70919.2|70909.2|70919.8|70909.8|70907|70897|451
1685462700000|2023-05-30 16:05:00|70919.8|70909.8|70914.3|70904.3|70919.8|70909.8|70908.8|70898.8|408
1685463000000|2023-05-30 16:10:00|70914.2|70904.2|70906.2|70886.2|70914.9|70904.9|70904|70884|280
1685463300000|2023-05-30 16:15:00|70906.3|70886.3|70897.8|70877.8|70909.1|70895.8|70897.8|70877.8|298
1685463600000|2023-05-30 16:20:00|70897.9|70877.9|70900.1|70880.1|70902.4|70882.4|70893.4|70873.4|254
1685463900000|2023-05-30 16:25:00|70899.8|70879.8|70889.4|70879.4|70900.8|70890|70889.2|70876.7|278
1685464200000|2023-05-30 16:30:00|70889.5|70879.5|70895.3|70885.3|70905.5|70891.9|70888.4|70878.4|362
1685464500000|2023-05-30 16:35:00|70895.4|70885.4|70899.5|70889.5|70901.6|70891.6|70892.2|70882.2|386
1685464800000|2023-05-30 16:40:00|70899.4|70889.4|70894.6|70884.6|70906|70896|70894.5|70881.8|355
1685465100000|2023-05-30 16:45:00|70894.5|70884.5|70894.8|70884.8|70904.8|70894.8|70893.9|70883.9|321
1685465400000|2023-05-30 16:50:00|70894.7|70884.7|70903|70893|70910.5|70893.9|70893.7|70881.2|293
1685465700000|2023-05-30 16:55:00|70902.9|70892.9|70915.2|70905.2|70915.5|70905.5|70902.8|70892.8|417
1685466000000|2023-05-30 17:00:00|70915.8|70905.8|70924.2|70904.2|70924.2|70908.8|70911.7|70898.1|406
1685466300000|2023-05-30 17:05:00|70924|70904|70928.7|70908.7|70935|70915|70923.8|70903.8|450
1685466600000|2023-05-30 17:10:00|70929.1|70909.1|70930.3|70910.3|70933.1|70913.1|70925.4|70905.4|401
1685466900000|2023-05-30 17:15:00|70930.4|70910.4|70924.8|70904.8|70930.9|70910.9|70923.1|70903.1|457
1685467200000|2023-05-30 17:20:00|70924.9|70904.9|70924.9|70904.9|70926.4|70906.4|70924.2|70904.2|435
1685467500000|2023-05-30 17:25:00|70925|70905|70920.1|70910.1|70925|70911.9|70919.2|70903.9|362
1685467800000|2023-05-30 17:30:00|70920|70910|70924.8|70914.8|70935.4|70925.4|70920|70910|270
1685468100000|2023-05-30 17:35:00|70924.7|70914.7|70918.5|70898.5|70925|70915|70918.1|70898.1|198
1685468400000|2023-05-30 17:40:00|70918.6|70898.6|70927.1|70907.1|70927.5|70907.5|70918.6|70898.6|321
1685468700000|2023-05-30 17:45:00|70927.2|70907.2|70927.9|70907.9|70927.9|70913.1|70922|70905.6|242
1685469000000|2023-05-30 17:50:00|70928|70908|70927.4|70907.4|70932.8|70912.8|70927.1|70907.1|408
1685469300000|2023-05-30 17:55:00|70927.5|70907.5|70941.7|70931.7|70953.5|70937.3|70923.3|70904.3|436
1685469600000|2023-05-30 18:00:00|70941.6|70931.6|70938.4|70928.4|70943|70933|70936.1|70926.1|313
1685469900000|2023-05-30 18:05:00|70938.5|70928.5|70948.5|70928.5|70949.8|70930|70934|70918.3|373
1685470200000|2023-05-30 18:10:00|70948.4|70928.4|70946.6|70936.6|70951.4|70936.6|70945.2|70925.2|316
1685470500000|2023-05-30 18:15:00|70946.7|70936.7|70935.4|70925.4|70948.4|70938.1|70935.4|70925.4|350
1685470800000|2023-05-30 18:20:00|70935.5|70925.5|70937.5|70927.5|70942.9|70932.9|70934.4|70924.4|359
1685471100000|2023-05-30 18:25:00|70937.3|70927.3|70927|70917|70937.3|70927.3|70920.3|70906.1|407
1685471400000|2023-05-30 18:30:00|70927.1|70917.1|70921.9|70911.9|70929.1|70917.1|70911.8|70895.1|393
1685471700000|2023-05-30 18:35:00|70921.8|70911.8|70912|70902|70922.3|70912.3|70909.6|70899.6|288
1685472000000|2023-05-30 18:40:00|70912.1|70902.1|70911.2|70901.2|70913.5|70903.5|70909.7|70899.7|352
1685472300000|2023-05-30 18:45:00|70911.3|70901.3|70912.7|70902.7|70915.2|70905.2|70910.4|70900.4|348
1685472600000|2023-05-30 18:50:00|70912.8|70902.8|70913.7|70903.7|70916.4|70906.4|70910.7|70900.7|312
1685472900000|2023-05-30 18:55:00|70913.8|70903.8|70918.1|70908.1|70921.3|70911.3|70913.3|70903.3|345
1685473200000|2023-05-30 19:00:00|70917.7|70907.7|70920|70910|70922.2|70912.2|70917.6|70907.6|299
1685473500000|2023-05-30 19:05:00|70920.1|70910.1|70919.4|70909.4|70923.2|70913.2|70914.3|70904.3|230
1685473800000|2023-05-30 19:10:00|70919.6|70909.6|70910.1|70900.1|70919.9|70909.9|70909.6|70899.6|263
1685474100000|2023-05-30 19:15:00|70910.2|70900.2|70903.8|70893.8|70911.5|70901.5|70903.8|70893.8|263
1685474400000|2023-05-30 19:20:00|70903.9|70893.9|70908.1|70888.1|70908.4|70895.7|70890.4|70880.4|315
1685474700000|2023-05-30 19:25:00|70908|70888|70904.2|70884.2|70908.1|70891.7|70897.3|70884.2|257
1685475000000|2023-05-30 19:30:00|70904.1|70884.1|70905.6|70885.6|70906.3|70886.3|70903.9|70883.9|313
1685475300000|2023-05-30 19:35:00|70905.5|70885.5|70901.5|70881.5|70905.9|70885.9|70901.2|70881.2|334
1685475600000|2023-05-30 19:40:00|70901.3|70881.3|70901.4|70881.4|70902|70882|70900.8|70880.8|423
1685475900000|2023-05-30 19:45:00|70901.5|70881.5|70898.4|70878.4|70901.5|70881.5|70897.3|70877.3|376
1685476200000|2023-05-30 19:50:00|70898.5|70878.5|70900.1|70880.1|70900.2|70880.2|70897.3|70877.3|341
1685476500000|2023-05-30 19:55:00|70900.6|70880.6|70900.4|70880.4|70908.6|70888.6|70899.6|70879.6|311
1685476800000|2023-05-30 20:00:00|70900.7|70880.7|70906|70886|70906.1|70886.1|70900.7|70880.7|186
1685477100000|2023-05-30 20:05:00|70905.9|70885.9|70912.4|70892.4|70922|70902|70905.8|70885.8|269
1685477400000|2023-05-30 20:10:00|70911.9|70891.9|70904.9|70884.9|70912.6|70892.6|70904.5|70884.5|655
1685477700000|2023-05-30 20:15:00|70905|70885|70908.3|70888.3|70909.5|70889.5|70904.8|70884.8|261
1685478000000|2023-05-30 20:20:00|70907.9|70887.9|70919.4|70899.4|70926.1|70906.1|70907.5|70887.5|616
1685478300000|2023-05-30 20:25:00|70918.5|70898.5|70915.3|70895.3|70919.3|70899.3|70913.3|70893.3|692
1685478600000|2023-05-30 20:30:00|70915.6|70895.6|70917.1|70897.1|70917.4|70897.4|70914.1|70894.1|149
1685478900000|2023-05-30 20:35:00|70917.2|70897.2|70914.1|70894.1|70917.3|70897.3|70913.9|70893.9|166
1685479200000|2023-05-30 20:40:00|70914.2|70894.2|70915.9|70895.9|70916.3|70896.3|70913.9|70893.9|199
1685479500000|2023-05-30 20:45:00|70916.1|70896.1|70915.5|70895.5|70916.5|70896.5|70914.6|70894.6|109
1685479800000|2023-05-30 20:50:00|70915.3|70895.3|70916.2|70896.2|70916.2|70896.2|70915|70895|181
1685480100000|2023-05-30 20:55:00|70916.3|70896.3|70942.9|70872.7|70945.4|70902|70915.9|70872.6|315
1685480400000|2023-05-30 21:00:00|70949.9|70866|70935.2|70877.8|70971.2|70877.8|70932.8|70850.7|500
1685480700000|2023-05-30 21:05:00|70935.1|70870.6|70937.3|70868.4|70939.6|70870.6|70935.1|70867.1|45
1685481000000|2023-05-30 21:10:00|70935.5|70868.9|70930.7|70875.8|70935.5|70875.8|70930.7|70868.9|25
1685481300000|2023-05-30 21:15:00|70932.3|70874.6|70930.3|70872.6|70935.2|70874.6|70928.2|70867.7|45
1685481600000|2023-05-30 21:20:00|70930.2|70872.7|70928.8|70872.1|70935.4|70872.7|70928.7|70871.5|26
1685481900000|2023-05-30 21:25:00|70928.9|70872.2|70927.3|70873.9|70934.4|70873.9|70927.3|70872.1|29
1685482200000|2023-05-30 21:30:00|70927.4|70874|70930.1|70878.4|70930.2|70878.4|70925.3|70870.6|45
1685482500000|2023-05-30 21:35:00|70930.2|70873.6|70933.9|70873.1|70942.9|70874.1|70930.1|70868.3|50
1685482800000|2023-05-30 21:40:00|70934|70873.2|70937.7|70872.1|70938.6|70879.1|70929.9|70872.1|52
1685483100000|2023-05-30 21:45:00|70938.2|70872.2|70939.4|70870.1|70939.9|70872.2|70938.2|70868.8|46
1685483400000|2023-05-30 21:50:00|70937|70874.5|70931.7|70878.3|70937.8|70878.8|70930.9|70874.4|40
1685483700000|2023-05-30 21:55:00|70931.5|70878.4|70937.8|70885.3|70944.3|70896.7|70931.5|70870.6|98
1685484000000|2023-05-30 22:00:00|70940|70885.1|70971.3|70878|70975.2|70894.5|70924.6|70873.7|169
1685484300000|2023-05-30 22:05:00|70967.2|70882.8|70986.8|70890.5|70986.8|70892.1|70958.4|70877.9|161
1685484600000|2023-05-30 22:10:00|70976.9|70900.2|70951.7|70886.5|70976.9|70900.2|70935.6|70877.6|191
1685484900000|2023-05-30 22:15:00|70948.8|70884.7|70947.8|70883.8|70951.2|70892.5|70943.1|70882.4|172
1685485200000|2023-05-30 22:20:00|70947.7|70887.7|70941.3|70883.1|70949.2|70890|70938.9|70881.4|138
1685485500000|2023-05-30 22:25:00|70941.4|70883.2|70944.2|70884|70946|70885.2|70941.3|70882.6|128
1685485800000|2023-05-30 22:30:00|70944.1|70884.1|70941.7|70882.4|70946.3|70884.3|70940.1|70882.2|121
1685486100000|2023-05-30 22:35:00|70943.2|70882.6|70944.4|70882.4|70949.2|70887.2|70939|70882.3|117
1685486400000|2023-05-30 22:40:00|70944.5|70884|70939.6|70884.3|70948.4|70887.1|70937.2|70879.8|82
1685486700000|2023-05-30 22:45:00|70939.1|70881.7|70944.6|70882.1|70952|70883.9|70938.9|70879.9|95
1685487000000|2023-05-30 22:50:00|70949.2|70883.8|70949.1|70883.7|70949.2|70889.1|70938.3|70880.6|79
1685487300000|2023-05-30 22:55:00|70943.8|70889.3|70945.2|70881.7|70949.1|70889.3|70938.2|70879.4|59
1685487600000|2023-05-30 23:00:00|70947.3|70884.8|70925.6|70894.7|70947.3|70894.7|70923.8|70878.1|402
1685487900000|2023-05-30 23:05:00|70925.7|70893.3|70927.1|70888.8|70932.8|70899.6|70918.2|70886.9|95
1685488200000|2023-05-30 23:10:00|70927.3|70888.7|70927.7|70890.4|70928.8|70892.6|70927.2|70887.2|38
1685488500000|2023-05-30 23:15:00|70927.5|70892.2|70928|70892.8|70931.6|70894.7|70927.4|70884.9|38
1685488800000|2023-05-30 23:20:00|70931.4|70885.6|70928|70885.7|70935.5|70888.8|70923.1|70883.8|316
1685489100000|2023-05-30 23:25:00|70925.8|70884.8|70924.4|70890.1|70935.8|70893.4|70923.3|70884.4|59
1685489400000|2023-05-30 23:30:00|70923.4|70889.1|70925.6|70892.8|70929.6|70893.3|70923.4|70889.1|35
1685489700000|2023-05-30 23:35:00|70927.4|70893.3|70925.5|70891.9|70932.3|70894.8|70924.6|70890.3|27
1685490000000|2023-05-30 23:40:00|70925.3|70893.1|70919.7|70899.7|70936.1|70910.1|70915|70889.2|711
1685490300000|2023-05-30 23:45:00|70920.2|70900.2|70929.6|70909.6|70934.8|70914.8|70919.3|70899.3|559
1685490600000|2023-05-30 23:50:00|70929.5|70909.5|70926.4|70906.4|70930.6|70910.6|70923.5|70903.5|622
1685490900000|2023-05-30 23:55:00|70926.3|70906.3|70924.2|70904.2|70926.5|70906.5|70915.8|70895.8|387
1685491200000|2023-05-31 00:00:00|70924.1|70904.1|70917.1|70897.1|70929.9|70909.9|70903.4|70883.4|573
1685491500000|2023-05-31 00:05:00|70917.2|70897.2|70940.2|70920.2|70940.2|70920.2|70904.5|70884.5|427
1685491800000|2023-05-31 00:10:00|70940.3|70920.3|70950|70930|70959.8|70939.8|70935.2|70916.3|258
1685492100000|2023-05-31 00:15:00|70949.9|70929.9|70944.9|70924.9|70952.5|70934.8|70944.4|70924.4|231
1685492400000|2023-05-31 00:20:00|70944.2|70924.2|70936.5|70916.5|70946.6|70930.5|70930.4|70915.1|300
1685492700000|2023-05-31 00:25:00|70936.4|70916.4|70930.9|70910.9|70949|70929|70927.6|70907.6|329
1685493000000|2023-05-31 00:30:00|70931|70911|70904.8|70884.8|70939.6|70919.6|70904|70884|479
1685493300000|2023-05-31 00:35:00|70905|70885|70898.4|70878.4|70905.2|70885.2|70892.8|70872.8|297
1685493600000|2023-05-31 00:40:00|70898.5|70878.5|70908.2|70888.2|70910.2|70890.2|70894.8|70874.8|301
1685493900000|2023-05-31 00:45:00|70908.1|70888.1|70916|70896|70921.9|70901.9|70908|70888|305
1685494200000|2023-05-31 00:50:00|70916.1|70896.1|70922|70902|70922|70907.9|70904.4|70889|485
1685494500000|2023-05-31 00:55:00|70914.5|70904.5|70916.5|70896.5|70919|70904.5|70904.9|70890|553
1685494800000|2023-05-31 01:00:00|70917.1|70897.1|70935.1|70915.1|70940.3|70926.6|70916|70896|482
1685495100000|2023-05-31 01:05:00|70935|70915|70932|70912|70936.1|70920.1|70908.9|70894.9|470
1685495400000|2023-05-31 01:10:00|70931.8|70911.8|70930.1|70910.1|70934.7|70914.7|70921.3|70901.3|459
1685495700000|2023-05-31 01:15:00|70930.2|70910.2|70919.5|70899.5|70949.2|70929.6|70911.7|70894.9|505
1685496000000|2023-05-31 01:20:00|70919.4|70899.4|70889.4|70869.4|70921|70905.9|70878.1|70865|472
1685496300000|2023-05-31 01:25:00|70889.3|70869.3|70906.5|70886.5|70907.4|70887.4|70886.1|70869.1|333
1685496600000|2023-05-31 01:30:00|70906.7|70886.7|71061.7|71041.7|71096|71076|70895.6|70875.6|1043
1685496900000|2023-05-31 01:35:00|71061.8|71041.8|71066.3|71056.3|71093.9|71075.3|71058.5|71041.8|854
1685497200000|2023-05-31 01:40:00|71066.5|71056.5|71092.2|71072.2|71094.4|71074.4|71043|71027.6|680
1685497500000|2023-05-31 01:45:00|71091.9|71071.9|71104.3|71084.3|71119.9|71105|71083.1|71063.1|793
1685497800000|2023-05-31 01:50:00|71104.2|71084.2|71096.6|71076.6|71109|71090|71076|71056|696
1685498100000|2023-05-31 01:55:00|71096.5|71076.5|71168.2|71148.2|71168.8|71148.8|71092.9|71072.9|775
1685498400000|2023-05-31 02:00:00|71168.4|71148.4|71162.8|71142.8|71196.1|71176.1|71133.1|71118.1|872
1685498700000|2023-05-31 02:05:00|71164.4|71144.4|71182.2|71162.2|71198.3|71187.6|71163.1|71143.1|746
1685499000000|2023-05-31 02:10:00|71182|71162|71169.6|71159.6|71192.9|71172.9|71153.7|71135|674
1685499300000|2023-05-31 02:15:00|71169.4|71159.4|71179.1|71169.1|71198.6|71182.2|71164.2|71149.6|549
1685499600000|2023-05-31 02:20:00|71179.8|71169.8|71185.1|71165.1|71207.3|71192.3|71178|71163.8|585
1685499900000|2023-05-31 02:25:00|71185|71165|71164.7|71144.7|71196.9|71181.4|71155.6|71137.2|574
1685500200000|2023-05-31 02:30:00|71164.3|71144.3|71162.9|71152.9|71178.3|71167.8|71159.5|71144.2|524
1685500500000|2023-05-31 02:35:00|71163|71153|71166.9|71156.9|71181.9|71171.9|71162|71152|428
1685500800000|2023-05-31 02:40:00|71167|71157|71177.6|71167.6|71185.1|71175.1|71167|71157|460
1685501100000|2023-05-31 02:45:00|71177.9|71167.9|71184.3|71174.3|71193.8|71183.8|71170.8|71157|479
1685501400000|2023-05-31 02:50:00|71184.2|71174.2|71177.2|71167.2|71190.9|71180.9|71167.5|71157.5|474
1685501700000|2023-05-31 02:55:00|71177.3|71167.3|71189.1|71179.1|71195.6|71185.6|71176.7|71166.7|359
1685502000000|2023-05-31 03:00:00|71189.3|71179.3|71167.1|71157.1|71195|71185|71166.5|71156.5|373
1685502300000|2023-05-31 03:05:00|71168.7|71158.7|71182.8|71172.8|71184.2|71172.8|71166.6|71155.1|497
1685502600000|2023-05-31 03:10:00|71179.4|71169.4|71178.4|71168.4|71183.8|71172.6|71173.2|71158.9|403
1685502900000|2023-05-31 03:15:00|71178.3|71168.3|71194.8|71184.8|71195.4|71185.4|71177.9|71167.9|489
1685503200000|2023-05-31 03:20:00|71194.5|71184.5|71191.6|71181.6|71198.8|71188.8|71185.4|71175.4|326
1685503500000|2023-05-31 03:25:00|71191.8|71181.8|71170.8|71160.8|71194.4|71184.4|71167.5|71156|460
1685503800000|2023-05-31 03:30:00|71170.9|71160.9|71185.7|71175.7|71190.3|71180.3|71168.7|71158.7|381
1685504100000|2023-05-31 03:35:00|71185.6|71175.6|71165.6|71155.6|71191.7|71181.7|71164.2|71154.2|430
1685504400000|2023-05-31 03:40:00|71165.2|71155.2|71155|71145|71167.8|71157.8|71147.2|71133|343
1685504700000|2023-05-31 03:45:00|71155.1|71145.1|71162.7|71152.7|71166|71154.1|71146.7|71136.7|305
1685505000000|2023-05-31 03:50:00|71162.8|71152.8|71170.9|71160.9|71180.7|71166.6|71160.5|71150.5|371
1685505300000|2023-05-31 03:55:00|71170.8|71160.8|71175.4|71165.4|71182.2|71172.2|71170|71156.8|305
1685505600000|2023-05-31 04:00:00|71175.5|71165.5|71186.4|71176.4|71189.4|71179.4|71175.5|71165.5|280
1685505900000|2023-05-31 04:05:00|71186.5|71176.5|71181.2|71171.2|71186.7|71176.7|71179|71169|274
1685506200000|2023-05-31 04:10:00|71181.1|71171.1|71168.6|71158.6|71181.1|71171.1|71161.3|71149.6|269
1685506500000|2023-05-31 04:15:00|71168.5|71158.5|71165.4|71155.4|71169.3|71159.3|71159|71149|274
1685506800000|2023-05-31 04:20:00|71165.5|71155.5|71160.6|71150.6|71167.9|71157.9|71160.3|71150.3|204
1685507100000|2023-05-31 04:25:00|71161.1|71151.1|71170.3|71160.3|71170.3|71160.3|71159.9|71149.9|208
1685507400000|2023-05-31 04:30:00|71170.2|71160.2|71163.3|71153.3|71175.7|71161|71160.3|71150.3|250
1685507700000|2023-05-31 04:35:00|71163.2|71153.2|71171.7|71161.7|71175.2|71165.2|71162.7|71152.7|229
1685508000000|2023-05-31 04:40:00|71171.6|71161.6|71169.4|71159.4|71171.8|71161.8|71161.8|71151.8|230
1685508300000|2023-05-31 04:45:00|71169.3|71159.3|71176.9|71166.9|71177.4|71167.4|71169.3|71159.3|202
1685508600000|2023-05-31 04:50:00|71176.8|71166.8|71174.7|71164.7|71179.8|71169.8|71172.8|71162.8|283
1685508900000|2023-05-31 04:55:00|71174.8|71164.8|71174.8|71164.8|71175.3|71165.3|71160.5|71150.5|287
1685509200000|2023-05-31 05:00:00|71175|71165|71171.1|71161.1|71188.2|71178.2|71170.9|71160.9|464
1685509500000|2023-05-31 05:05:00|71171.2|71161.2|71182.4|71172.4|71189.4|71172.4|71164.6|71146.3|544
1685509800000|2023-05-31 05:10:00|71182.9|71172.9|71186.2|71176.2|71194.7|71181.5|71182.5|71170.8|405
1685510100000|2023-05-31 05:15:00|71186.1|71176.1|71170.7|71160.7|71191.3|71181.3|71169.4|71159.4|442
1685510400000|2023-05-31 05:20:00|71170.8|71160.8|71176.5|71166.5|71183.6|71173.6|71160.6|71150.6|444
1685510700000|2023-05-31 05:25:00|71176.7|71166.7|71175.2|71165.2|71185.1|71172|71168.7|71158.7|473
1685511000000|2023-05-31 05:30:00|71175.1|71165.1|71197.5|71187.5|71208|71198|71175|71165|666
1685511300000|2023-05-31 05:35:00|71197.3|71187.3|71208.7|71198.7|71218.3|71208.3|71195.7|71185.7|566
1685511600000|2023-05-31 05:40:00|71208.6|71198.6|71195.1|71185.1|71211.4|71201.4|71181.6|71171.6|615
1685511900000|2023-05-31 05:45:00|71195.5|71185.5|71136.4|71126.4|71197.7|71187.7|71136.2|71124.7|702
1685512200000|2023-05-31 05:50:00|71136|71126|71089.4|71069.4|71145.2|71131.8|71074|71061.2|826
1685512500000|2023-05-31 05:55:00|71088.3|71068.3|71100.9|71090.9|71106.7|71093.8|71076.6|71062.4|689
1685512800000|2023-05-31 06:00:00|71099.8|71089.8|71128.3|71108.3|71133.6|71117|71097.1|71087.1|770
1685513100000|2023-05-31 06:05:00|71127.7|71107.7|71151.2|71141.2|71158.3|71148.3|71127.3|71107.3|677
1685513400000|2023-05-31 06:10:00|71151|71141|71138.8|71128.8|71157.8|71147.8|71126.3|71114.9|661
1685513700000|2023-05-31 06:15:00|71138.5|71128.5|71111.6|71101.6|71142.2|71132.2|71101.2|71089.3|702
1685514000000|2023-05-31 06:20:00|71111.3|71101.3|71118.4|71108.4|71126.6|71116.6|71107.8|71097.8|648
1685514300000|2023-05-31 06:25:00|71118.5|71108.5|71148.5|71138.5|71158.5|71145.3|71115.1|71105.1|620
1685514600000|2023-05-31 06:30:00|71148.6|71138.6|71125.9|71115.9|71152.3|71142.3|71119.2|71109.2|553
1685514900000|2023-05-31 06:35:00|71125.8|71115.8|71104.7|71094.7|71128.7|71118.7|71101.9|71091.9|652
1685515200000|2023-05-31 06:40:00|71104.5|71094.5|71119.5|71109.5|71124.3|71114.3|71103.7|71093.7|547
1685515500000|2023-05-31 06:45:00|71118.2|71108.2|71118.5|71108.5|71126.3|71109.9|71105.6|71095.6|687
1685515800000|2023-05-31 06:50:00|71118.3|71108.3|71153.8|71143.8|71156.3|71144|71109.1|71099.1|646
1685516100000|2023-05-31 06:55:00|71154.1|71144.1|71181|71171|71181.5|71171.5|71153.6|71143.6|844
1685516400000|2023-05-31 07:00:00|71183.2|71173.2|71200.5|71190.5|71202|71192|71170.5|71154.9|749
1685516700000|2023-05-31 07:05:00|71200.6|71190.6|71225.3|71205.3|71228.3|71208.3|71190.2|71173.4|686
1685517000000|2023-05-31 07:10:00|71225.5|71205.5|71264.4|71244.4|71271.6|71253|71225.5|71205.5|750
1685517300000|2023-05-31 07:15:00|71264.5|71244.5|71272|71262|71272.5|71262.5|71239.1|71219.8|623
1685517600000|2023-05-31 07:20:00|71272.1|71262.1|71273|71253|71293.7|71279.7|71263.8|71243.8|654
1685517900000|2023-05-31 07:25:00|71272.9|71252.9|71280.5|71270.5|71283.6|71273.6|71245|71235|556
1685518200000|2023-05-31 07:30:00|71280.4|71270.4|71255.6|71245.6|71289.1|71279.1|71252|71241.3|709
1685518500000|2023-05-31 07:35:00|71255.8|71245.8|71247.5|71237.5|71267.7|71257.7|71245|71235|607
1685518800000|2023-05-31 07:40:00|71247.7|71237.7|71261.4|71251.4|71263.3|71253.3|71242.5|71229.3|535
1685519100000|2023-05-31 07:45:00|71261.2|71251.2|71272.8|71262.8|71278.4|71268.4|71259.8|71245.6|622
1685519400000|2023-05-31 07:50:00|71272.7|71262.7|71244.8|71234.8|71274.7|71264.7|71243.3|71229.4|406
1685519700000|2023-05-31 07:55:00|71244.9|71234.9|71252.5|71242.5|71257.1|71247.1|71236.7|71226.7|453
1685520000000|2023-05-31 08:00:00|71252.6|71242.6|71251.3|71241.3|71266.8|71256.8|71241.6|71231.6|604
1685520300000|2023-05-31 08:05:00|71251.5|71241.5|71228.6|71218.6|71254|71244|71209.4|71199.4|560
1685520600000|2023-05-31 08:10:00|71228.5|71218.5|71251|71241|71251|71241|71221.2|71211.2|542
1685520900000|2023-05-31 08:15:00|71250.9|71240.9|71239|71229|71254.9|71244.9|71215.9|71205.9|585
1685521200000|2023-05-31 08:20:00|71239.1|71229.1|71225|71215|71248.2|71238.2|71224|71214|541
1685521500000|2023-05-31 08:25:00|71225.3|71215.3|71240.8|71230.8|71254|71244|71225.3|71215.3|536
1685521800000|2023-05-31 08:30:00|71240.7|71230.7|71251.4|71241.4|71251.8|71241.8|71232.4|71222.4|484
1685522100000|2023-05-31 08:35:00|71251.3|71241.3|71296|71286|71298.6|71288.6|71245.2|71235.2|547
1685522400000|2023-05-31 08:40:00|71296.2|71286.2|71303.5|71293.5|71324.9|71311.6|71293.2|71283.2|584
1685522700000|2023-05-31 08:45:00|71303.4|71293.4|71298|71288|71316.1|71306.1|71293.4|71283.4|565
1685523000000|2023-05-31 08:50:00|71298.1|71288.1|71294.2|71274.2|71299|71288.8|71277.8|71257.8|623
1685523300000|2023-05-31 08:55:00|71294.3|71274.3|71264.2|71254.2|71294.3|71274.3|71264|71254|524
1685523600000|2023-05-31 09:00:00|71264.1|71254.1|71275|71265|71286.9|71271.3|71251.9|71241.9|606
1685523900000|2023-05-31 09:05:00|71275.3|71265.3|71247.9|71237.9|71278.6|71268.6|71247|71237|537
1685524200000|2023-05-31 09:10:00|71248.3|71238.3|71268.5|71258.5|71282.2|71268.6|71248.3|71238.3|561
1685524500000|2023-05-31 09:15:00|71268.4|71258.4|71268.4|71258.4|71281.2|71271.2|71265.5|71255.5|472
1685524800000|2023-05-31 09:20:00|71268.2|71258.2|71257.9|71247.9|71268.5|71258.5|71256.5|71246.5|395
1685525100000|2023-05-31 09:25:00|71257.8|71247.8|71234.6|71224.6|71265.6|71255.6|71230.4|71217.1|532
1685525400000|2023-05-31 09:30:00|71234.4|71224.4|71235|71225|71244|71234|71229.1|71219.1|503
1685525700000|2023-05-31 09:35:00|71235.1|71225.1|71228|71218|71235.3|71225.3|71217.9|71207.9|397
1685526000000|2023-05-31 09:40:00|71228.1|71218.1|71250|71240|71253.1|71243.1|71225.5|71215.5|327
1685526300000|2023-05-31 09:45:00|71250.2|71240.2|71250|71240|71252.9|71242.9|71247.4|71237.4|322
1685526600000|2023-05-31 09:50:00|71249.2|71239.2|71279.1|71259.1|71279.4|71259.4|71237.9|71227.9|420
1685526900000|2023-05-31 09:55:00|71279.2|71259.2|71265.1|71255.1|71280.6|71268.3|71264.7|71248.8|416
1685527200000|2023-05-31 10:00:00|71265.3|71255.3|71284.7|71274.7|71284.7|71274.7|71259.4|71249.4|440
1685527500000|2023-05-31 10:05:00|71284.8|71274.8|71272|71262|71293.6|71279.4|71270.6|71258.1|239
1685527800000|2023-05-31 10:10:00|71272.1|71262.1|71292.3|71282.3|71292.7|71282.7|71271.5|71261.5|388
1685528100000|2023-05-31 10:15:00|71292.1|71282.1|71314.5|71294.5|71335.4|71323.1|71286.6|71276.6|531
1685528400000|2023-05-31 10:20:00|71314.3|71294.3|71300.8|71290.8|71321.2|71306|71298.8|71283.3|524
1685528700000|2023-05-31 10:25:00|71300.9|71290.9|71321.8|71311.8|71329.9|71311.8|71290.1|71277.1|550
1685529000000|2023-05-31 10:30:00|71321.7|71311.7|71303|71293|71327.8|71315.5|71298.6|71284.3|547
1685529300000|2023-05-31 10:35:00|71302.9|71292.9|71311.8|71291.8|71313|71297.5|71298.7|71280.7|472
1685529600000|2023-05-31 10:40:00|71311.9|71291.9|71285.6|71275.6|71311.9|71300.9|71284.9|71270.4|479
1685529900000|2023-05-31 10:45:00|71285.7|71275.7|71292.4|71272.4|71299.1|71279.1|71276.7|71260.5|485
1685530200000|2023-05-31 10:50:00|71292.7|71272.7|71280.8|71260.8|71292.7|71272.7|71275|71255|485
1685530500000|2023-05-31 10:55:00|71280.7|71260.7|71294.3|71274.3|71302.2|71282.4|71276.8|71260.7|515
1685530800000|2023-05-31 11:00:00|71294.2|71274.2|71276.5|71256.5|71298.5|71278.5|71263.9|71249.2|472
1685531100000|2023-05-31 11:05:00|71276.6|71256.6|71288.9|71278.9|71289.6|71279.6|71261.9|71251.5|549
1685531400000|2023-05-31 11:10:00|71289|71279|71284|71264|71295|71285|71260.9|71244.3|479
1685531700000|2023-05-31 11:15:00|71284.1|71264.1|71274.6|71254.6|71284.1|71268|71256.6|71240.8|477
1685532000000|2023-05-31 11:20:00|71274.7|71254.7|71278.6|71268.6|71284.5|71270.8|71262.1|71251.1|466
1685532300000|2023-05-31 11:25:00|71278.4|71268.4|71262.6|71252.6|71280.6|71269.1|71261.3|71251.3|488
1685532600000|2023-05-31 11:30:00|71262.5|71252.5|71236.5|71226.5|71262.6|71252.6|71235.6|71225.6|564
1685532900000|2023-05-31 11:35:00|71236.3|71226.3|71268.1|71248.1|71270.3|71250.3|71234.7|71224.7|615
1685533200000|2023-05-31 11:40:00|71268.6|71248.6|71258.5|71248.5|71271.9|71255.5|71245.6|71231|518
1685533500000|2023-05-31 11:45:00|71258.3|71248.3|71254.5|71244.5|71260.4|71250.4|71247|71237|542
1685533800000|2023-05-31 11:50:00|71254.4|71244.4|71246|71236|71254.4|71244.4|71243.9|71233.9|480
1685534100000|2023-05-31 11:55:00|71246.1|71236.1|71249.5|71239.5|71252.3|71242.3|71235.7|71225.7|435
1685534400000|2023-05-31 12:00:00|71249.3|71239.3|71249.5|71239.5|71263.8|71253.8|71247|71237|450
1685534700000|2023-05-31 12:05:00|71249.4|71239.4|71242.1|71222.1|71249.5|71239.4|71238|71219.1|587
1685535000000|2023-05-31 12:10:00|71239.6|71229.6|71233.9|71223.9|71244.6|71234.6|71233.2|71223.2|539
1685535300000|2023-05-31 12:15:00|71233.8|71223.8|71252.4|71232.4|71252.8|71233.8|71233.1|71223.1|601
1685535600000|2023-05-31 12:20:00|71252.7|71232.7|71268.5|71248.5|71272.1|71254.7|71244.6|71231.4|644
1685535900000|2023-05-31 12:25:00|71267.9|71247.9|71252.7|71232.7|71268|71251.6|71249.2|71229.2|498
1685536200000|2023-05-31 12:30:00|71252.8|71232.8|71273.1|71263.1|71282.4|71266.6|71245.9|71230.9|596
1685536500000|2023-05-31 12:35:00|71272.9|71262.9|71255.4|71245.4|71285.8|71267.6|71253.9|71243.9|639
1685536800000|2023-05-31 12:40:00|71255.5|71245.5|71254.5|71244.5|71262.7|71252.7|71249.7|71239.7|574
1685537100000|2023-05-31 12:45:00|71254.4|71244.4|71258.1|71248.1|71265|71255|71252.7|71242.7|556
1685537400000|2023-05-31 12:50:00|71258.4|71248.4|71257.7|71247.7|71263|71253|71241|71231|626
1685537700000|2023-05-31 12:55:00|71258.2|71248.2|71267.4|71257.4|71279.7|71269.7|71258.2|71248.2|607
1685538000000|2023-05-31 13:00:00|71267.6|71257.6|71298.5|71288.5|71319|71300.9|71267.6|71257.6|769
1685538300000|2023-05-31 13:05:00|71298.8|71288.8|71315.6|71305.6|71315.6|71305.6|71292.2|71282.2|600
1685538600000|2023-05-31 13:10:00|71315.5|71305.5|71316.4|71306.4|71320.4|71310.4|71309|71299|645
1685538900000|2023-05-31 13:15:00|71316.3|71306.3|71286|71276|71318.2|71308.2|71280.6|71270.6|648
1685539200000|2023-05-31 13:20:00|71285.9|71275.9|71302.9|71292.9|71305.7|71295.7|71284|71274|493
1685539500000|2023-05-31 13:25:00|71303.6|71293.6|71298.9|71288.9|71310.2|71300.2|71298.6|71288.6|537
1685539800000|2023-05-31 13:30:00|71299|71289|71286.5|71276.5|71301.2|71291.2|71272.4|71262.4|739
1685540100000|2023-05-31 13:35:00|71286.7|71276.7|71264.6|71254.6|71288.6|71278.6|71263.5|71253.5|618
1685540400000|2023-05-31 13:40:00|71264.5|71254.5|71250.1|71230.1|71280.6|71264.5|71234.9|71214.9|667
1685540700000|2023-05-31 13:45:00|71251.1|71231.1|71226.7|71216.7|71251.3|71235.8|71224.1|71213.3|794
1685541000000|2023-05-31 13:50:00|71226.8|71216.8|71237.3|71227.3|71242.4|71232.4|71215.5|71205.5|724
1685541300000|2023-05-31 13:55:00|71237.4|71227.4|71268.3|71248.3|71272.7|71255.6|71237.4|71227.4|664
1685541600000|2023-05-31 14:00:00|71268.4|71248.4|71342.6|71322.6|71351.8|71333.1|71267|71247|1088
1685541900000|2023-05-31 14:05:00|71342.4|71322.4|71321.7|71311.7|71349.7|71331.6|71311.4|71300.3|961
1685542200000|2023-05-31 14:10:00|71322.4|71312.4|71345|71325|71345|71325.2|71300.2|71280.2|907
1685542500000|2023-05-31 14:15:00|71345.1|71325.1|71296.2|71276.2|71345.6|71325.6|71291.7|71271.7|811
1685542800000|2023-05-31 14:20:00|71296|71276|71281.1|71271.1|71315.4|71300.4|71280.5|71270.5|693
1685543100000|2023-05-31 14:25:00|71281|71271|71311.6|71301.6|71318.6|71305.6|71278.1|71267.2|739
1685543400000|2023-05-31 14:30:00|71311.7|71301.7|71281.2|71261.2|71311.7|71301.7|71270.9|71250.9|783
1685543700000|2023-05-31 14:35:00|71280.9|71260.9|71262.6|71252.6|71287.4|71273.8|71258.1|71248.1|744
1685544000000|2023-05-31 14:40:00|71263|71253|71276|71266|71276.8|71266.8|71231.2|71214.5|746
1685544300000|2023-05-31 14:45:00|71276.1|71266.1|71287.8|71277.8|71304.4|71294.4|71274.4|71257.8|762
1685544600000|2023-05-31 14:50:00|71287.7|71277.7|71285.9|71275.9|71303.1|71293.1|71274.1|71259.2|807
1685544900000|2023-05-31 14:55:00|71286.4|71276.4|71263.4|71253.4|71287|71277|71251.1|71241.1|875
1685545200000|2023-05-31 15:00:00|71262.9|71252.9|71277.9|71267.9|71288.8|71277.9|71252.9|71242.9|795
1685545500000|2023-05-31 15:05:00|71278.4|71268.4|71300.5|71290.5|71307.5|71297.5|71278.4|71268.4|719
1685545800000|2023-05-31 15:10:00|71300.4|71290.4|71294.5|71284.5|71303.2|71293.2|71283.7|71273.7|680
1685546100000|2023-05-31 15:15:00|71295.2|71285.2|71278.2|71268.2|71296.8|71286.8|71271.7|71261.7|716
1685546400000|2023-05-31 15:20:00|71278.6|71268.6|71266.9|71256.9|71287.5|71277.5|71262|71252|642
1685546700000|2023-05-31 15:25:00|71266.7|71256.7|71287|71267|71288.5|71272|71261.9|71251.9|635
1685547000000|2023-05-31 15:30:00|71286.5|71266.5|71270.4|71260.4|71287.2|71268.5|71256.5|71246.5|633
1685547300000|2023-05-31 15:35:00|71270.5|71260.5|71260.8|71250.8|71275|71265|71252.1|71235.8|599
1685547600000|2023-05-31 15:40:00|71260.9|71250.9|71252.2|71242.2|71265.9|71255.5|71248.3|71229.4|629
1685547900000|2023-05-31 15:45:00|71252.3|71242.3|71262|71252|71264.3|71254.3|71246.5|71236.5|590
1685548200000|2023-05-31 15:50:00|71262.1|71252.1|71278.5|71268.5|71283.3|71273.3|71262|71252|518
1685548500000|2023-05-31 15:55:00|71278.4|71268.4|71292.3|71282.3|71293.9|71283.9|71278.4|71268.4|552
1685548800000|2023-05-31 16:00:00|71292.1|71282.1|71289.5|71279.5|71312.2|71296.2|71289|71279|611
1685549100000|2023-05-31 16:05:00|71289.4|71279.4|71293.5|71283.5|71300.4|71290.4|71281.5|71271.5|571
1685549400000|2023-05-31 16:10:00|71293.9|71283.9|71305.1|71295.1|71314.2|71300.4|71292.3|71282.3|528
1685549700000|2023-05-31 16:15:00|71305.2|71295.2|71307.3|71297.3|71313.4|71303.4|71298.2|71284.3|564
1685550000000|2023-05-31 16:20:00|71307.2|71297.2|71306.5|71296.5|71310.3|71300.3|71301.9|71291.9|464
1685550300000|2023-05-31 16:25:00|71307|71297|71311.7|71291.7|71311.7|71300|71300.6|71290.6|398
1685550600000|2023-05-31 16:30:00|71311.9|71291.9|71294.3|71284.3|71311.9|71291.9|71291.9|71281.9|478
1685550900000|2023-05-31 16:35:00|71293.6|71283.6|71303.9|71293.9|71307.5|71297.5|71291.5|71281.5|516
1685551200000|2023-05-31 16:40:00|71304.1|71294.1|71302.6|71292.6|71309|71299|71294.5|71284.5|370
1685551500000|2023-05-31 16:45:00|71302.5|71292.5|71292.9|71282.9|71302.6|71292.6|71287.1|71277.1|486
1685551800000|2023-05-31 16:50:00|71293.1|71283.1|71305.1|71295.1|71306.7|71296.7|71291.7|71281.7|401
1685552100000|2023-05-31 16:55:00|71305.2|71295.2|71292.3|71282.3|71307.8|71295.2|71292.3|71281.2|378
1685552400000|2023-05-31 17:00:00|71292.2|71282.2|71293.1|71283.1|71301.6|71291.6|71290.6|71280.6|411
1685552700000|2023-05-31 17:05:00|71293.2|71283.2|71302.6|71292.6|71306.5|71296.5|71293.1|71283.1|346
1685553000000|2023-05-31 17:10:00|71301.9|71291.9|71292.6|71282.6|71302.8|71291.9|71284|71274|464
1685553300000|2023-05-31 17:15:00|71292.7|71282.7|71300.3|71290.3|71302.6|71292.6|71291.4|71281.4|391
1685553600000|2023-05-31 17:20:00|71300.8|71290.8|71308.5|71298.5|71309.3|71299.3|71299.9|71289.9|443
1685553900000|2023-05-31 17:25:00|71308|71298|71280.3|71270.3|71308|71298|71276.7|71263.3|664
1685554200000|2023-05-31 17:30:00|71280.2|71270.2|71251.1|71231.1|71281.8|71271.8|71243.2|71223.2|599
1685554500000|2023-05-31 17:35:00|71251|71231|71208.1|71198.1|71254.9|71235.7|71203.8|71188.8|555
1685554800000|2023-05-31 17:40:00|71208.2|71198.2|71176.7|71156.7|71214.5|71199.6|71165.9|71145.9|662
1685555100000|2023-05-31 17:45:00|71176.8|71156.8|71175|71155|71191.5|71171.5|71154.2|71134.2|599
1685555400000|2023-05-31 17:50:00|71174.8|71154.8|71197.6|71177.6|71202|71182|71169.6|71149.6|551
1685555700000|2023-05-31 17:55:00|71197.5|71177.5|71205.5|71185.5|71205.5|71188.8|71187.4|71171.3|436
1685556000000|2023-05-31 18:00:00|71205.4|71185.4|71182.7|71162.7|71211.5|71194.5|71180.6|71162|554
1685556300000|2023-05-31 18:05:00|71182.8|71162.8|71192.9|71172.9|71198.8|71178.8|71176.5|71158.4|426
1685556600000|2023-05-31 18:10:00|71193.1|71173.1|71194.2|71174.2|71206.5|71186.5|71193.1|71173.1|493
1685556900000|2023-05-31 18:15:00|71194.1|71174.1|71178.6|71158.6|71202.4|71182.4|71178.6|71158.6|408
1685557200000|2023-05-31 18:20:00|71178.5|71158.5|71159.5|71149.5|71183|71168.4|71159|71143.8|326
1685557500000|2023-05-31 18:25:00|71159.2|71149.2|71159.8|71139.8|71171.8|71157.2|71147.6|71127.6|464
1685557800000|2023-05-31 18:30:00|71159.9|71139.9|71154.3|71144.3|71170.2|71151.2|71153.2|71138|304
1685558100000|2023-05-31 18:35:00|71154.5|71144.5|71154.1|71144.1|71162.7|71148.7|71151.6|71135.3|338
1685558400000|2023-05-31 18:40:00|71154.2|71144.2|71152.1|71142.1|71167.8|71154.4|71150.8|71140.8|338
1685558700000|2023-05-31 18:45:00|71152.2|71142.2|71175.8|71155.8|71181.5|71161.5|71150.6|71140.6|346
1685559000000|2023-05-31 18:50:00|71175.9|71155.9|71181|71161|71189|71169|71173.2|71155.8|393
1685559300000|2023-05-31 18:55:00|71180.9|71160.9|71199.2|71189.2|71199.8|71189.8|71177.8|71160.3|421
1685559600000|2023-05-31 19:00:00|71198.7|71188.7|71203.4|71183.4|71213.6|71196.2|71193.6|71178|460
1685559900000|2023-05-31 19:05:00|71203.5|71183.5|71191|71181|71204.6|71189.5|71189.1|71179.1|439
1685560200000|2023-05-31 19:10:00|71191.7|71181.7|71190|71180|71197.5|71187.5|71189.3|71179.3|514
1685560500000|2023-05-31 19:15:00|71190.2|71180.2|71201.7|71191.7|71224|71204|71190.2|71180.2|556
1685560800000|2023-05-31 19:20:00|71201.3|71191.3|71202.5|71192.5|71207|71197|71195.9|71181.4|355
1685561100000|2023-05-31 19:25:00|71202.8|71192.8|71200.1|71190.1|71210.8|71200.8|71199.5|71189.5|291
1685561400000|2023-05-31 19:30:00|71200.2|71190.2|71199|71189|71204.4|71194.4|71197.9|71187.9|405
1685561700000|2023-05-31 19:35:00|71199.1|71189.1|71198.1|71188.1|71202.9|71192.9|71188.1|71170.5|402
1685562000000|2023-05-31 19:40:00|71196.1|71186.1|71178.5|71168.5|71197.5|71186.1|71178.3|71166.1|446
1685562300000|2023-05-31 19:45:00|71178.6|71168.6|71175.2|71165.2|71179.8|71168.7|71169.1|71154|286
1685562600000|2023-05-31 19:50:00|71175|71165|71190|71170|71192.1|71175.9|71175|71165|475
1685562900000|2023-05-31 19:55:00|71189.9|71169.9|71198.6|71178.6|71205.2|71191.5|71185.5|71169.9|637
1685563200000|2023-05-31 20:00:00|71198.3|71178.3|71194.3|71174.3|71198.3|71179.7|71171.8|71157.5|476
1685563500000|2023-05-31 20:05:00|71194.2|71174.2|71195.4|71175.4|71195.4|71175.4|71191.9|71171.9|338
1685563800000|2023-05-31 20:10:00|71195.6|71175.6|71194.7|71174.7|71196.5|71176.5|71193.2|71173.2|217
1685564100000|2023-05-31 20:15:00|71194.8|71174.8|71184.8|71164.8|71194.9|71174.9|71182.4|71162.4|228
1685564400000|2023-05-31 20:20:00|71184.9|71164.9|71188.9|71168.9|71189.3|71169.3|71184.8|71164.8|311
1685564700000|2023-05-31 20:25:00|71188.6|71168.6|71193.2|71173.2|71196|71176|71188.1|71168.1|219
1685565000000|2023-05-31 20:30:00|71192.7|71172.7|71193.5|71173.5|71195.8|71175.8|71190.3|71170.3|269
1685565300000|2023-05-31 20:35:00|71193.8|71173.8|71191.7|71171.7|71197.5|71177.5|71189.5|71169.5|219
1685565600000|2023-05-31 20:40:00|71191.8|71171.8|71192|71172|71193|71173|71191.6|71171.6|113
1685565900000|2023-05-31 20:45:00|71192.2|71172.2|71194.7|71174.7|71194.9|71174.9|71191.4|71171.4|64
1685566200000|2023-05-31 20:50:00|71195|71175|71197.5|71177.5|71198.5|71178.5|71186.9|71166.9|144
1685566500000|2023-05-31 20:55:00|71197.7|71177.7|71203.2|71183.2|71203.3|71183.3|71197.7|71177.7|144
1685566800000|2023-05-31 21:00:00|71202.9|71182.9|71206.3|71175.6|71209.6|71183.1|71202.8|71172.7|28
1685567100000|2023-05-31 21:05:00|71201.7|71181.7|71208.2|71176.6|71211.6|71181.7|71201.7|71173.7|69
1685567400000|2023-05-31 21:10:00|71208.3|71176.7|71207.2|71177.2|71208.3|71182.5|71202.2|71174.2|30
1685567700000|2023-05-31 21:15:00|71202.4|71182.4|71202.3|71182.3|71207.2|71182.8|71202.2|71177.2|24
1685568000000|2023-05-31 21:20:00|71202.4|71182.4|71202.4|71182.4|71202.5|71182.5|71202.3|71182.3|9
1685568300000|2023-05-31 21:25:00|71202.5|71182.5|71204.3|71184.3|71204.3|71184.3|71202.4|71182.4|24
1685568600000|2023-05-31 21:30:00|71204.2|71184.2|71203.8|71183.8|71204.5|71184.5|71203.5|71183.5|36
1685568900000|2023-05-31 21:35:00|71203.6|71183.6|71198.9|71140.9|71208.6|71183.6|71198.9|71125.4|137
1685569200000|2023-05-31 21:40:00|71198.2|71141|71198.6|71140.9|71200.2|71141|71198.1|71139.2|34
1685569500000|2023-05-31 21:45:00|71197.8|71144.6|71189.7|71147.8|71199.8|71148.6|71189.7|71130.6|242
1685569800000|2023-05-31 21:50:00|71189.6|71147.5|71186.1|71146.9|71190.7|71152.4|71185.4|71136.8|182
1685570100000|2023-05-31 21:55:00|71186.2|71148.8|71186.7|71135.3|71200|71152.5|71180.4|71121.2|344
1685570400000|2023-05-31 22:00:00|71186.9|71135|71218.4|71156.7|71223.1|71159.2|71183.7|71132.2|255
1685570700000|2023-05-31 22:05:00|71218.3|71156.8|71212.8|71152.6|71221.1|71158|71212.8|71142.4|91
1685571000000|2023-05-31 22:10:00|71215.7|71152|71217|71157.2|71220.9|71158|71212.5|71145|101
1685571300000|2023-05-31 22:15:00|71216.9|71153.5|71218.7|71155.6|71221|71157.1|71214.1|71143|63
1685571600000|2023-05-31 22:20:00|71217.4|71156.1|71217.7|71153.2|71218.6|71156.1|71216|71151.5|144
1685571900000|2023-05-31 22:25:00|71217.9|71153.3|71217.7|71153.3|71218.5|71155.3|71216.1|71151.4|130
1685572200000|2023-05-31 22:30:00|71217.9|71153.4|71217.8|71153.2|71218.4|71155.5|71214.6|71147.2|81
1685572500000|2023-05-31 22:35:00|71217.9|71153.3|71218.4|71151.7|71219.3|71154.5|71216.4|71151.5|113
1685572800000|2023-05-31 22:40:00|71218.3|71151.6|71218.2|71154.3|71219|71155.2|71214.8|71147.9|56
1685573100000|2023-05-31 22:45:00|71217.5|71154.2|71219.1|71154.3|71219.4|71155.9|71212|71139.1|92
1685573400000|2023-05-31 22:50:00|71218.8|71151|71217.7|71147.9|71223.7|71155.6|71214.6|71139.1|84
1685573700000|2023-05-31 22:55:00|71217.4|71152.6|71204.7|71150.1|71222.9|71155.5|71195.8|71149.4|161
1685574000000|2023-05-31 23:00:00|71203.4|71151.4|71199.6|71153.6|71203.4|71158.1|71198.2|71151.4|111
1685574300000|2023-05-31 23:05:00|71199.7|71153.5|71199.1|71153.6|71213|71155.7|71193.5|71150.9|266
1685574600000|2023-05-31 23:10:00|71198.8|71153.5|71189|71169|71214.4|71169.5|71188|71149.5|261
1685574900000|2023-05-31 23:15:00|71189.1|71169.1|71215.3|71163.3|71217.1|71169.1|71189.1|71159.1|240
1685575200000|2023-05-31 23:20:00|71218|71163.4|71174.4|71154.4|71218.2|71168.7|71174.4|71154.4|231
1685575500000|2023-05-31 23:25:00|71174.5|71154.5|71175.5|71155.5|71175.7|71155.7|71173.4|71153.4|189
1685575800000|2023-05-31 23:30:00|71175.4|71155.4|71176.4|71156.4|71177.1|71157.1|71174.2|71154.2|152
1685576100000|2023-05-31 23:35:00|71176.3|71156.3|71175.4|71155.4|71176.7|71156.7|71174.7|71154.7|118
1685576400000|2023-05-31 23:40:00|71175.3|71155.3|71182.4|71162.4|71212|71176.2|71175.2|71154.4|773
1685576700000|2023-05-31 23:45:00|71181.8|71161.8|71195|71175|71197|71177|71174.6|71154.6|558
1685577000000|2023-05-31 23:50:00|71194.8|71174.8|71177.9|71157.9|71195.2|71175.2|71177.5|71157.5|257
1685577300000|2023-05-31 23:55:00|71178.1|71158.1|71183.3|71163.3|71185.4|71165.4|71178|71158|522
1685577600000|2023-06-01 00:00:00|71183.5|71163.5|71185.9|71165.9|71195.1|71175.1|71176.7|71156.7|643
1685577900000|2023-06-01 00:05:00|71186|71166|71175.3|71155.3|71196.8|71176.8|71174.6|71154.6|235
1685578200000|2023-06-01 00:10:00|71175.4|71155.4|71177|71157|71183.3|71163.3|71174.8|71154.8|342
1685578500000|2023-06-01 00:15:00|71176.9|71156.9|71184.2|71164.2|71194.2|71176.9|71170.4|71154|377
1685578800000|2023-06-01 00:20:00|71184.5|71164.5|71160.3|71140.3|71184.5|71164.5|71159.8|71139.8|412
1685579100000|2023-06-01 00:25:00|71160.4|71140.4|71175.1|71155.1|71175.1|71155.1|71156.9|71136.9|245
1685579400000|2023-06-01 00:30:00|71177.3|71157.3|71195|71175|71195.5|71175.5|71177.3|71157.3|308
1685579700000|2023-06-01 00:35:00|71195.1|71175.1|71191.9|71181.9|71204.2|71184.2|71185.4|71165.4|225
1685580000000|2023-06-01 00:40:00|71191.8|71181.8|71226|71206|71232.9|71214|71186.2|71171|380
1685580300000|2023-06-01 00:45:00|71226.2|71206.2|71219.6|71199.6|71229.5|71209.5|71210.5|71190.5|364
1685580600000|2023-06-01 00:50:00|71219.7|71199.7|71238.2|71218.2|71243.4|71225.3|71204.9|71184.9|442
1685580900000|2023-06-01 00:55:00|71238|71218|71220.2|71200.2|71239.1|71225.2|71217.4|71200.1|372
1685581200000|2023-06-01 01:00:00|71219.2|71199.2|71213.1|71203.1|71225.8|71209.1|71207.7|71188.4|560
1685581500000|2023-06-01 01:05:00|71213.2|71203.2|71224.9|71214.9|71236|71226|71212.2|71202.2|395
1685581800000|2023-06-01 01:10:00|71225|71215|71222.3|71202.3|71234.1|71218|71213.3|71199.8|497
1685582100000|2023-06-01 01:15:00|71222.2|71202.2|71244.3|71224.3|71276.5|71256.5|71210.4|71190.4|671
1685582400000|2023-06-01 01:20:00|71244.2|71224.2|71243.7|71233.7|71262.8|71245.9|71232.5|71222.2|584
1685582700000|2023-06-01 01:25:00|71242.1|71232.1|71225.3|71205.3|71248.6|71233.9|71219.7|71199.7|548
1685583000000|2023-06-01 01:30:00|71222.7|71202.7|71225.7|71215.7|71239.4|71228.4|71199.9|71179.9|832
1685583300000|2023-06-01 01:35:00|71225.6|71215.6|71249.2|71239.2|71253.4|71243.4|71223.2|71203.2|631
1685583600000|2023-06-01 01:40:00|71249.5|71239.5|71262.5|71242.5|71275.9|71257.8|71236.8|71226.8|632
1685583900000|2023-06-01 01:45:00|71262.9|71242.9|71138.9|71128.9|71264|71244|71077.3|71062.1|1078
1685584200000|2023-06-01 01:50:00|71138.6|71128.6|71078.4|71058.4|71160.7|71149.1|71071.5|71054.9|875
1685584500000|2023-06-01 01:55:00|71078.6|71058.6|71059.3|71049.3|71081.5|71062.2|71026.7|71010.3|887
1685584800000|2023-06-01 02:00:00|71060.6|71050.6|71089.8|71079.8|71098.9|71085.8|71060.6|71050.6|789
1685585100000|2023-06-01 02:05:00|71089.9|71079.9|71116.7|71106.7|71136.5|71126.5|71089.9|71079.9|701
1685585400000|2023-06-01 02:10:00|71116.6|71106.6|71108.8|71088.8|71141.9|71124.1|71099.5|71088.8|703
1685585700000|2023-06-01 02:15:00|71109|71089|71118.9|71098.9|71133.1|71119.4|71096.4|71076.9|685
1685586000000|2023-06-01 02:20:00|71118.8|71098.8|71131.8|71121.8|71148.5|71131.2|71118.5|71098.5|666
1685586300000|2023-06-01 02:25:00|71131.6|71121.6|71142.5|71122.5|71152.2|71139|71130|71120|622
1685586600000|2023-06-01 02:30:00|71140.5|71120.5|71127.5|71117.5|71140.5|71128.3|71113.2|71103.2|634
1685586900000|2023-06-01 02:35:00|71126.8|71116.8|71106.7|71096.7|71135.4|71121.5|71094.2|71074.2|643
1685587200000|2023-06-01 02:40:00|71106.8|71096.8|71120.9|71100.9|71132.8|71116.5|71106.1|71096.1|605
1685587500000|2023-06-01 02:45:00|71120.8|71100.8|71113.4|71103.4|71125.5|71115.5|71107.1|71089.7|576
1685587800000|2023-06-01 02:50:00|71113.5|71103.5|71128.2|71118.2|71133|71123|71105.7|71093.6|526
1685588100000|2023-06-01 02:55:00|71128.3|71118.3|71108.1|71098.1|71129.1|71119.1|71104|71094|475
1685588400000|2023-06-01 03:00:00|71108.2|71098.2|71101.9|71091.9|71133.2|71122.6|71101.9|71091.9|511
1685588700000|2023-06-01 03:05:00|71101.5|71091.5|71072.8|71052.8|71106.8|71095.4|71058.9|71043.5|518
1685589000000|2023-06-01 03:10:00|71072.6|71052.6|71102.9|71082.9|71103.7|71088.6|71061.6|71047.1|495
1685589300000|2023-06-01 03:15:00|71103|71083|71118.3|71098.3|71118.8|71108|71090|71075.9|554
1685589600000|2023-06-01 03:20:00|71118.4|71098.4|71130|71120|71130.5|71120.5|71098.4|71088.4|562
1685589900000|2023-06-01 03:25:00|71130.2|71120.2|71125.7|71115.7|71137.6|71127.6|71117.7|71107.7|541
1685590200000|2023-06-01 03:30:00|71126|71116|71114.7|71104.7|71138.2|71123|71112.3|71096.8|427
1685590500000|2023-06-01 03:35:00|71114.9|71104.9|71130.8|71120.8|71149|71136.9|71114.9|71104.9|448
1685590800000|2023-06-01 03:40:00|71130.9|71120.9|71117.9|71107.9|71134.1|71120.9|71106.9|71096.9|367
1685591100000|2023-06-01 03:45:00|71118.1|71108.1|71116.6|71106.6|71121.6|71109.3|71102.3|71089.4|431
1685591400000|2023-06-01 03:50:00|71117.2|71107.2|71141.4|71131.4|71141.4|71131.4|71116|71106|376
1685591700000|2023-06-01 03:55:00|71141.3|71131.3|71133|71123|71141.3|71131.3|71125.6|71110.1|442
1685592000000|2023-06-01 04:00:00|71133.2|71123.2|71132.8|71122.8|71147.1|71137.1|71132.7|71122.7|318
1685592300000|2023-06-01 04:05:00|71137.9|71117.9|71117.7|71107.7|71137.9|71119|71117.5|71107.2|240
1685592600000|2023-06-01 04:10:00|71117.6|71107.6|71126.1|71116.1|71129.1|71119.1|71111.1|71101.1|360
1685592900000|2023-06-01 04:15:00|71126.2|71116.2|71115.4|71105.4|71127.4|71117.4|71114.9|71104.9|328
1685593200000|2023-06-01 04:20:00|71115.2|71105.2|71121|71111|71127.1|71117.1|71098.8|71085|354
1685593500000|2023-06-01 04:25:00|71121.1|71111.1|71109.6|71099.6|71121.3|71111.3|71106.2|71096.2|322
1685593800000|2023-06-01 04:30:00|71109.9|71099.9|71117.1|71097.1|71118.2|71107.3|71101.7|71091.7|355
1685594100000|2023-06-01 04:35:00|71117|71097|71125.2|71115.2|71129.7|71117.8|71106|71091.1|330
1685594400000|2023-06-01 04:40:00|71125.1|71115.1|71126.8|71116.8|71129.6|71119.6|71121|71111|369
1685594700000|2023-06-01 04:45:00|71126.4|71116.4|71121.2|71101.2|71126.4|71116.4|71115|71098.3|281
1685595000000|2023-06-01 04:50:00|71121.4|71101.4|71134|71114|71134.4|71119.7|71121.3|71101.3|331
1685595300000|2023-06-01 04:55:00|71133.9|71113.9|71135.5|71125.5|71140.9|71126.3|71129.4|71111.8|381
1685595600000|2023-06-01 05:00:00|71135.6|71125.6|71147.1|71137.1|71157|71142.9|71127.5|71110|568
1685595900000|2023-06-01 05:05:00|71152.3|71132.3|71135.3|71125.3|71158.2|71143.8|71131.3|71121.3|384
1685596200000|2023-06-01 05:10:00|71135.2|71125.2|71163.2|71153.2|71166.2|71156.2|71133.8|71123.8|472
1685596500000|2023-06-01 05:15:00|71163.1|71153.1|71167.1|71157.1|71173.5|71163.5|71160.5|71147.6|428
1685596800000|2023-06-01 05:20:00|71165.9|71155.9|71152.5|71142.5|71167.1|71157.1|71141.1|71131.1|480
1685597100000|2023-06-01 05:25:00|71152.6|71142.6|71163.8|71153.8|71168.4|71158.4|71150.2|71140.2|561
1685597400000|2023-06-01 05:30:00|71163.7|71153.7|71187.2|71177.2|71187.2|71177.2|71158.8|71148.8|594
1685597700000|2023-06-01 05:35:00|71187.4|71177.4|71187.2|71177.2|71203.5|71193.5|71176|71166|560
1685598000000|2023-06-01 05:40:00|71187.1|71177.1|71182.5|71172.5|71188.9|71178.9|71166.6|71156.6|465
1685598300000|2023-06-01 05:45:00|71182.2|71172.2|71179.4|71169.4|71190|71180|71156.4|71142.1|593
1685598600000|2023-06-01 05:50:00|71180.8|71170.8|71178.7|71168.7|71190.7|71180.7|71176.6|71161.7|535
1685598900000|2023-06-01 05:55:00|71178.6|71168.6|71189.9|71179.9|71194|71184|71176.6|71166.6|426
1685599200000|2023-06-01 06:00:00|71189.6|71179.6|71195.1|71185.1|71216.7|71199|71187.4|71173.6|596
1685599500000|2023-06-01 06:05:00|71195.4|71185.4|71200.5|71190.5|71208.3|71198.3|71191.2|71181.2|631
1685599800000|2023-06-01 06:10:00|71200.6|71190.6|71214.1|71204.1|71217.3|71207.3|71193.8|71183.8|539
1685600100000|2023-06-01 06:15:00|71214.2|71204.2|71215.4|71205.4|71230.3|71215.9|71212.5|71202.5|547
1685600400000|2023-06-01 06:20:00|71215.5|71205.5|71230.9|71220.9|71238|71228|71210.4|71200.4|490
1685600700000|2023-06-01 06:25:00|71230.8|71220.8|71219.9|71199.9|71243.1|71233.1|71210.2|71195.9|495
1685601000000|2023-06-01 06:30:00|71219.7|71199.7|71223.8|71213.8|71237|71222.1|71203.2|71191.7|536
1685601300000|2023-06-01 06:35:00|71224|71214|71214.1|71204.1|71226.6|71216.6|71204.6|71194.6|565
1685601600000|2023-06-01 06:40:00|71214|71204|71222.3|71212.3|71226.9|71215.8|71212.3|71200.5|500
1685601900000|2023-06-01 06:45:00|71222.5|71212.5|71227.4|71217.4|71237.2|71227.2|71220.8|71210.8|503
1685602200000|2023-06-01 06:50:00|71227.5|71217.5|71232.4|71222.4|71234.8|71224.8|71217.7|71207.7|474
1685602500000|2023-06-01 06:55:00|71232.5|71222.5|71236|71226|71256.5|71246.5|71231.3|71221.3|610
1685602800000|2023-06-01 07:00:00|71236.4|71226.4|71264.1|71254.1|71266.9|71256.9|71236.4|71226.4|670
1685603100000|2023-06-01 07:05:00|71264.2|71254.2|71287.1|71277.1|71293.3|71283.3|71250.4|71240.4|584
1685603400000|2023-06-01 07:10:00|71285.3|71275.3|71262.7|71252.7|71286.7|71276.7|71258.1|71248.1|560
1685603700000|2023-06-01 07:15:00|71262.8|71252.8|71307|71297|71309.7|71299.7|71258.8|71248.8|618
1685604000000|2023-06-01 07:20:00|71305.2|71295.2|71311.6|71301.6|71318.9|71308.9|71296.4|71286.4|511
1685604300000|2023-06-01 07:25:00|71311.5|71301.5|71323.5|71313.5|71325|71315|71303|71293|402
1685604600000|2023-06-01 07:30:00|71325.4|71315.4|71326.5|71316.5|71331.5|71321.5|71303.1|71293.1|529
1685604900000|2023-06-01 07:35:00|71326.6|71316.6|71353.7|71343.7|71367.5|71357.5|71322.1|71312.1|580
1685605200000|2023-06-01 07:40:00|71353.6|71343.6|71380.3|71370.3|71403.7|71393.5|71347|71337|714
1685605500000|2023-06-01 07:45:00|71380.2|71370.2|71378.4|71368.4|71388.4|71376.2|71369.7|71359.7|503
1685605800000|2023-06-01 07:50:00|71378.6|71368.6|71362.4|71352.4|71398.1|71388.1|71362.2|71351.7|531
1685606100000|2023-06-01 07:55:00|71361.1|71351.1|71364.8|71354.8|71379.6|71369.6|71354.2|71344.2|634
1685606400000|2023-06-01 08:00:00|71364.9|71354.9|71373.5|71363.5|71386.6|71376.6|71360.4|71346.8|597
1685606700000|2023-06-01 08:05:00|71372.5|71362.5|71354.5|71344.5|71372.5|71362.5|71348.3|71338.3|636
1685607000000|2023-06-01 08:10:00|71354.4|71344.4|71347.3|71337.3|71363.5|71353.5|71336.6|71326.6|669
1685607300000|2023-06-01 08:15:00|71347.6|71337.6|71330.9|71320.9|71349.2|71339.2|71323.5|71313.5|502
1685607600000|2023-06-01 08:20:00|71330.8|71320.8|71337.8|71327.8|71342|71332|71330.7|71320.7|457
1685607900000|2023-06-01 08:25:00|71337.7|71327.7|71343.4|71333.4|71344.6|71334.6|71329.1|71319.1|454
1685608200000|2023-06-01 08:30:00|71343.5|71333.5|71344.4|71334.4|71346.4|71336.4|71342.1|71332.1|326
1685608500000|2023-06-01 08:35:00|71344.3|71334.3|71353.1|71343.1|71367.2|71357.2|71344.3|71334.3|519
1685608800000|2023-06-01 08:40:00|71353|71343|71325.9|71315.9|71353.7|71343.7|71322.7|71306.4|510
1685609100000|2023-06-01 08:45:00|71328.3|71318.3|71333.8|71323.8|71335.1|71325.1|71318.6|71308.6|415
1685609400000|2023-06-01 08:50:00|71333.9|71323.9|71323.5|71313.5|71336.7|71326.7|71319.1|71309.1|439
1685609700000|2023-06-01 08:55:00|71323.4|71313.4|71305|71285|71323.4|71313.4|71290.7|71275.7|354
1685610000000|2023-06-01 09:00:00|71305.1|71285.1|71297.2|71287.2|71314.9|71304.9|71294.8|71284.8|530
1685610300000|2023-06-01 09:05:00|71298.1|71288.1|71282.2|71272.2|71301.1|71291.1|71281.5|71271.5|477
1685610600000|2023-06-01 09:10:00|71282.1|71272.1|71282|71272|71298.1|71288.1|71278.5|71268.5|409
1685610900000|2023-06-01 09:15:00|71281.9|71271.9|71299.1|71289.1|71299.2|71289.2|71275.5|71265.5|482
1685611200000|2023-06-01 09:20:00|71299|71289|71307.9|71297.9|71308.1|71298.1|71293.5|71283.5|415
1685611500000|2023-06-01 09:25:00|71308|71298|71297.1|71287.1|71309.5|71299.5|71291.4|71281.4|411
1685611800000|2023-06-01 09:30:00|71297|71287|71301.3|71291.3|71317.9|71302.4|71292.3|71282.3|470
1685612100000|2023-06-01 09:35:00|71301.2|71291.2|71281.9|71271.9|71301.2|71291.2|71281.7|71271.7|449
1685612400000|2023-06-01 09:40:00|71281.5|71271.5|71284.7|71274.7|71291.5|71281.5|71275.6|71265.6|451
1685612700000|2023-06-01 09:45:00|71284.8|71274.8|71264.2|71254.2|71286|71276|71261.8|71251.8|639
1685613000000|2023-06-01 09:50:00|71264.5|71254.5|71245.1|71235.1|71279.4|71261.5|71239.2|71229.2|500
1685613300000|2023-06-01 09:55:00|71245.3|71235.3|71235|71215|71257.8|71241.1|71230.6|71215|484
1685613600000|2023-06-01 10:00:00|71234.9|71214.9|71236.3|71226.3|71237.1|71227.1|71220.8|71210.8|485
1685613900000|2023-06-01 10:05:00|71236.4|71226.4|71236.1|71216.1|71248|71238|71233.6|71215.7|467
1685614200000|2023-06-01 10:10:00|71235.8|71215.8|71265|71245|71265.3|71249|71235.1|71215.6|339
1685614500000|2023-06-01 10:15:00|71264.9|71244.9|71248.4|71238.4|71265.2|71255.1|71247.3|71233.6|504
1685614800000|2023-06-01 10:20:00|71248.7|71238.7|71269.8|71249.8|71271.5|71252.5|71237.9|71227.9|562
1685615100000|2023-06-01 10:25:00|71269.7|71249.7|71266.6|71256.6|71279.8|71269.8|71262.6|71249.2|520
1685615400000|2023-06-01 10:30:00|71266.5|71256.5|71253.1|71243.1|71266.5|71256.5|71248.1|71238.1|538
1685615700000|2023-06-01 10:35:00|71253|71243|71241|71231|71253.2|71243.2|71239.7|71229.7|549
1685616000000|2023-06-01 10:40:00|71240.5|71230.5|71230.8|71220.8|71240.8|71230.8|71218.5|71208.5|505
1685616300000|2023-06-01 10:45:00|71230.9|71220.9|71224.2|71214.2|71233.1|71223.1|71219.2|71209.2|502
1685616600000|2023-06-01 10:50:00|71224.1|71214.1|71226|71216|71228.3|71218.3|71215|71205|457
1685616900000|2023-06-01 10:55:00|71226.1|71216.1|71218.2|71208.2|71234.3|71224.3|71218.1|71208.1|405
1685617200000|2023-06-01 11:00:00|71218.1|71208.1|71217|71207|71221.7|71208.1|71210.8|71194.8|396
1685617500000|2023-06-01 11:05:00|71217.1|71207.1|71224.1|71214.1|71227.9|71217.9|71215.4|71205.4|378
1685617800000|2023-06-01 11:10:00|71224|71214|71224.6|71214.6|71230.8|71220.8|71214.2|71204.2|414
1685618100000|2023-06-01 11:15:00|71224.7|71214.7|71230.3|71220.3|71231.3|71221.3|71217.2|71207.2|415
1685618400000|2023-06-01 11:20:00|71230.1|71220.1|71238.5|71228.5|71247.7|71237.7|71227.5|71217.5|431
1685618700000|2023-06-01 11:25:00|71238.4|71228.4|71252.1|71242.1|71252.6|71242.6|71237.3|71227.3|301
1685619000000|2023-06-01 11:30:00|71252.2|71242.2|71235.1|71225.1|71252.7|71242.7|71232.9|71222.9|367
1685619300000|2023-06-01 11:35:00|71235.2|71225.2|71246|71236|71249.2|71239.2|71232.9|71222.9|429
1685619600000|2023-06-01 11:40:00|71246.2|71236.2|71227.4|71217.4|71247.3|71237.3|71226.7|71216.7|430
1685619900000|2023-06-01 11:45:00|71227.5|71217.5|71227.8|71217.8|71232.5|71222.5|71221.5|71211.5|408
1685620200000|2023-06-01 11:50:00|71228|71218|71250.6|71240.6|71250.8|71240.8|71228|71218|412
1685620500000|2023-06-01 11:55:00|71250.7|71240.7|71249.3|71239.3|71250.9|71240.9|71242.7|71232.7|398
1685620800000|2023-06-01 12:00:00|71249.7|71239.7|71253|71233|71267.1|71250.5|71243|71228.4|557
1685621100000|2023-06-01 12:05:00|71253.1|71233.1|71270.8|71250.8|71271.1|71256.7|71241.6|71226.6|575
1685621400000|2023-06-01 12:10:00|71270.9|71250.9|71264.8|71244.8|71271.4|71256.8|71260|71241.7|419
1685621700000|2023-06-01 12:15:00|71264.1|71244.1|71291.3|71271.3|71308.6|71288.6|71263.4|71210.4|984
1685622000000|2023-06-01 12:20:00|71291.7|71271.7|71290.9|71270.9|71322.9|71302.9|71288.7|71268.7|912
1685622300000|2023-06-01 12:25:00|71290.8|71270.8|71281.6|71261.6|71293.5|71273.5|71261.9|71241.9|613
1685622600000|2023-06-01 12:30:00|71281.5|71261.5|71242.1|71222.1|71286.9|71266.9|71210.6|71190.6|1023
1685622900000|2023-06-01 12:35:00|71242.3|71222.3|71219.8|71199.8|71243.2|71233.1|71212.9|71199.8|808
1685623200000|2023-06-01 12:40:00|71217.9|71197.9|71229.4|71209.4|71248.9|71232.7|71217.6|71197.6|823
1685623500000|2023-06-01 12:45:00|71229.2|71209.2|71226.6|71206.6|71239.6|71219.6|71220.5|71200.7|724
1685623800000|2023-06-01 12:50:00|71226.4|71206.4|71217.8|71197.8|71239.2|71224.3|71213.9|71193.9|724
1685624100000|2023-06-01 12:55:00|71217.1|71197.1|71205.3|71185.3|71225.9|71207.5|71201.4|71183.6|662
1685624400000|2023-06-01 13:00:00|71205.4|71185.4|71188.2|71168.2|71217.3|71197.8|71182.3|71162.3|819
1685624700000|2023-06-01 13:05:00|71188.1|71168.1|71185.9|71165.9|71191.2|71173.6|71162|71142|701
1685625000000|2023-06-01 13:10:00|71186|71166|71206.2|71186.2|71209|71193.1|71184.5|71165.5|640
1685625300000|2023-06-01 13:15:00|71206.1|71186.1|71208|71198|71226.8|71210.6|71195.4|71185.4|621
1685625600000|2023-06-01 13:20:00|71207.9|71197.9|71215|71205|71234.9|71221.4|71207|71192.8|657
1685625900000|2023-06-01 13:25:00|71214.9|71204.9|71214|71194|71219.1|71204.9|71201.2|71186.4|553
1685626200000|2023-06-01 13:30:00|71214.1|71194.1|71165.8|71145.8|71220.7|71200.7|71161.1|71141.1|880
1685626500000|2023-06-01 13:35:00|71166.5|71146.5|71162.2|71142.2|71175.3|71155.3|71148.6|71132.2|827
1685626800000|2023-06-01 13:40:00|71162.6|71142.6|71151.2|71131.2|71175.9|71155.9|71150.3|71130.3|644
1685627100000|2023-06-01 13:45:00|71150.9|71130.9|71169.5|71149.5|71176.4|71156.4|71150.8|71130.8|775
1685627400000|2023-06-01 13:50:00|71170.4|71150.4|71148.7|71138.7|71176.3|71156.3|71148.2|71132.2|752
1685627700000|2023-06-01 13:55:00|71148.9|71138.9|71153.6|71133.6|71165.7|71148|71143.9|71127.4|652
1685628000000|2023-06-01 14:00:00|71154.3|71134.3|71139.8|71119.8|71154.3|71134.3|71087.9|71067.9|1030
1685628300000|2023-06-01 14:05:00|71139.7|71119.7|71159.5|71139.5|71175.6|71155.9|71139.7|71119.7|829
1685628600000|2023-06-01 14:10:00|71158.9|71138.9|71175.1|71155.1|71191.5|71171.5|71156.8|71136.8|777
1685628900000|2023-06-01 14:15:00|71176.5|71156.5|71180.6|71160.6|71195|71175|71169.1|71149.1|784
1685629200000|2023-06-01 14:20:00|71181.1|71161.1|71160.9|71140.9|71191.1|71171.1|71155.4|71139.1|715
1685629500000|2023-06-01 14:25:00|71160.8|71140.8|71164.6|71144.6|71175.3|71159|71152.2|71132.2|723
1685629800000|2023-06-01 14:30:00|71164.4|71144.4|71158|71138|71175|71159.5|71152.3|71135.5|746
1685630100000|2023-06-01 14:35:00|71158.1|71138.1|71148.9|71128.9|71170.8|71155.6|71145.3|71125.3|692
1685630400000|2023-06-01 14:40:00|71149.1|71129.1|71127.1|71117.1|71150.6|71132.8|71110.2|71090.2|735
1685630700000|2023-06-01 14:45:00|71127.2|71117.2|71135.6|71125.6|71142.2|71132.2|71127.1|71117.1|629
1685631000000|2023-06-01 14:50:00|71135.7|71125.7|71123.1|71113.1|71149.1|71139.1|71113.4|71096.5|648
1685631300000|2023-06-01 14:55:00|71123|71113|71119|71109|71129.5|71118.7|71103.1|71089.9|633
1685631600000|2023-06-01 15:00:00|71119.1|71109.1|71103.5|71093.5|71129.7|71119.7|71100.1|71090.1|591
1685631900000|2023-06-01 15:05:00|71103.6|71093.6|71094.4|71074.4|71113.6|71099.2|71091.2|71072|617
1685632200000|2023-06-01 15:10:00|71093.8|71073.8|71095.3|71075.3|71099.9|71087.7|71083.9|71069.2|573
1685632500000|2023-06-01 15:15:00|71095.7|71075.7|71088.9|71068.9|71095.7|71079.3|71075.9|71063.2|590
1685632800000|2023-06-01 15:20:00|71089.1|71069.1|71086.9|71076.9|71104.1|71089.8|71082.7|71067|624
1685633100000|2023-06-01 15:25:00|71086.8|71076.8|71102.1|71082.1|71103.3|71088.4|71078.6|71067|579
1685633400000|2023-06-01 15:30:00|71102.3|71082.3|71064.8|71054.8|71103|71083|71064.5|71054.5|571
1685633700000|2023-06-01 15:35:00|71064.7|71054.7|71074.2|71054.2|71079.5|71069.5|71062.1|71050.1|637
1685634000000|2023-06-01 15:40:00|71074.1|71054.1|71071.4|71051.4|71077.5|71062.8|71068.3|71048.7|551
1685634300000|2023-06-01 15:45:00|71071.3|71051.3|71060.1|71050.1|71079.1|71061.5|71060|71043.9|434
1685634600000|2023-06-01 15:50:00|71060|71050|71053.2|71033.2|71060.3|71050.3|71050.4|71031.4|350
1685634900000|2023-06-01 15:55:00|71053.3|71033.3|71052.2|71032.2|71059|71039|71042.8|71022.8|449
1685635200000|2023-06-01 16:00:00|71052.1|71032.1|71056|71036|71056.1|71041.7|71038|71028|323
1685635500000|2023-06-01 16:05:00|71056.2|71036.2|71046.8|71036.8|71057.4|71038.5|71046|71027|262
1685635800000|2023-06-01 16:10:00|71046.9|71036.9|71041.6|71031.6|71051.7|71037.9|71039.4|71024.6|312
1685636100000|2023-06-01 16:15:00|71041.8|71031.8|71046.8|71036.8|71049.6|71039.6|71039.5|71029.5|357
1685636400000|2023-06-01 16:20:00|71046.9|71036.9|71050.1|71040.1|71056.7|71044.4|71043.5|71027.8|449
1685636700000|2023-06-01 16:25:00|71049.9|71039.9|71051.2|71041.2|71052.3|71042.3|71042.3|71032.3|296
1685637000000|2023-06-01 16:30:00|71051.1|71041.1|71045.9|71035.9|71054.3|71044.3|71040.2|71030.2|335
1685637300000|2023-06-01 16:35:00|71045.8|71035.8|71050|71040|71058.2|71043.2|71045.8|71035.1|384
1685637600000|2023-06-01 16:40:00|71050.1|71040.1|71066.1|71046.1|71069.8|71049.8|71049.2|71035.2|337
1685637900000|2023-06-01 16:45:00|71066.4|71046.4|71071.8|71051.8|71082.5|71068|71066.4|71046.4|343
1685638200000|2023-06-01 16:50:00|71070.7|71050.7|71053.1|71033.1|71071.9|71051.9|71045.2|71032.8|349
1685638500000|2023-06-01 16:55:00|71051.5|71031.5|71062.5|71042.5|71062.8|71045.4|71047.9|71027.9|475
1685638800000|2023-06-01 17:00:00|71062.7|71042.7|71077.1|71067.1|71078.7|71068.7|71059.3|71042.7|423
1685639100000|2023-06-01 17:05:00|71076.9|71066.9|71081|71061|71089|71072.9|71071.7|71058.1|333
1685639400000|2023-06-01 17:10:00|71080.9|71060.9|71062.5|71042.5|71080.9|71064.1|71056.3|71041.7|418
1685639700000|2023-06-01 17:15:00|71062.4|71042.4|71067.2|71047.2|71070.2|71050.2|71052.8|71034.6|298
1685640000000|2023-06-01 17:20:00|71067.1|71047.1|71049.6|71039.6|71069.5|71055.1|71049|71037.8|284
1685640300000|2023-06-01 17:25:00|71049.5|71039.5|71046.2|71036.2|71053.1|71043.1|71046|71036|251
1685640600000|2023-06-01 17:30:00|71046.1|71036.1|71062.7|71052.7|71072.7|71057.7|71043.3|71033.3|404
1685640900000|2023-06-01 17:35:00|71062.5|71052.5|71079.8|71059.8|71081.1|71066.2|71060.7|71046.6|293
1685641200000|2023-06-01 17:40:00|71079.7|71059.7|71081|71061|71081.1|71064.8|71064.5|71054.5|287
1685641500000|2023-06-01 17:45:00|71080.9|71060.9|71076.6|71066.6|71085.1|71071.4|71071.2|71057.8|260
1685641800000|2023-06-01 17:50:00|71076.9|71066.9|71082.7|71072.7|71084.1|71074.1|71076.6|71066.6|210
1685642100000|2023-06-01 17:55:00|71082.6|71072.6|71077|71067|71084.2|71074.2|71072|71062|261
1685642400000|2023-06-01 18:00:00|71077.1|71067.1|71078.9|71058.9|71079.6|71067.1|71071.3|71051.3|241
1685642700000|2023-06-01 18:05:00|71079|71059|71088.2|71068.2|71092.6|71072.6|71078.9|71058.9|240
1685643000000|2023-06-01 18:10:00|71088|71068|71086.4|71066.4|71089.7|71069.7|71083.1|71063.1|289
1685643300000|2023-06-01 18:15:00|71086.3|71066.3|71087.1|71077.1|71089.7|71077.2|71083.4|71063.4|344
1685643600000|2023-06-01 18:20:00|71087.2|71077.2|71083.7|71073.7|71088.1|71078.1|71081.8|71071.8|185
1685643900000|2023-06-01 18:25:00|71083.8|71073.8|71081.7|71071.7|71090.4|71079.7|71078|71068|267
1685644200000|2023-06-01 18:30:00|71081.6|71071.6|71081.7|71061.7|71084.1|71074.1|71061.3|71051.3|413
1685644500000|2023-06-01 18:35:00|71081.6|71061.6|71078.7|71058.7|71081.6|71068.3|71074.2|71057.7|335
1685644800000|2023-06-01 18:40:00|71077.6|71057.6|71069.4|71049.4|71077.6|71057.6|71064.5|71045.9|298
1685645100000|2023-06-01 18:45:00|71069.3|71049.3|71077.2|71057.2|71077.3|71062.6|71064.9|71048.8|302
1685645400000|2023-06-01 18:50:00|71077.4|71057.4|71078.6|71058.6|71083.6|71063.6|71076.4|71056.4|310
1685645700000|2023-06-01 18:55:00|71078.5|71058.5|71076.4|71056.4|71079.6|71063.9|71072|71056.1|316
1685646000000|2023-06-01 19:00:00|71076|71056|71069|71049|71076.2|71056.2|71068.5|71048.5|431
1685646300000|2023-06-01 19:05:00|71069.1|71049.1|71064.8|71054.8|71073.3|71057.2|71061.8|71047.3|342
1685646600000|2023-06-01 19:10:00|71064.9|71054.9|71062.4|71052.4|71066.4|71056.4|71061.9|71051.9|338
1685646900000|2023-06-01 19:15:00|71062.5|71052.5|71059.3|71049.3|71068.2|71053.7|71058.6|71046.3|313
1685647200000|2023-06-01 19:20:00|71059.2|71049.2|71062|71052|71063.9|71052.2|71058|71042.6|358
1685647500000|2023-06-01 19:25:00|71061.9|71051.9|71067.2|71057.2|71069.8|71059.8|71061|71051|289
1685647800000|2023-06-01 19:30:00|71067.1|71057.1|71072.9|71062.9|71078.5|71063.5|71067.1|71057.1|283
1685648100000|2023-06-01 19:35:00|71072.8|71062.8|71069.2|71059.2|71074.9|71064.9|71068.4|71058.4|345
1685648400000|2023-06-01 19:40:00|71069.1|71059.1|71076.9|71056.9|71077.2|71059.1|71066.1|71053.6|331
1685648700000|2023-06-01 19:45:00|71077|71057|71076.1|71056.1|71077|71062.8|71069|71055|321
1685649000000|2023-06-01 19:50:00|71076|71056|71072.9|71052.9|71076.8|71056.8|71072.8|71052.8|425
1685649300000|2023-06-01 19:55:00|71072.8|71052.8|71066|71056|71072.8|71057.2|71065|71052.1|386
1685649600000|2023-06-01 20:00:00|71065.9|71055.9|71070.6|71050.6|71071.4|71056.3|71065.8|71050.1|160
1685649900000|2023-06-01 20:05:00|71071|71051|71063.2|71053.2|71071|71056.2|71062.9|71048.1|138
1685650200000|2023-06-01 20:10:00|71063.1|71053.1|71063.7|71053.7|71064.4|71054.4|71063|71053|101
1685650500000|2023-06-01 20:15:00|71063.6|71053.6|71066|71046|71067.4|71053.6|71063|71045.8|160
1685650800000|2023-06-01 20:20:00|71066.1|71046.1|71065.7|71045.7|71066.3|71046.3|71065.4|71045.4|220
1685651100000|2023-06-01 20:25:00|71065.6|71045.6|71058.2|71038.2|71065.8|71045.8|71057.5|71037.5|254
1685651400000|2023-06-01 20:30:00|71058.3|71038.3|71061.6|71041.6|71062.4|71042.4|71058.3|71038.3|256
1685651700000|2023-06-01 20:35:00|71061.7|71041.7|71062.7|71042.7|71064|71044|71061.5|71041.5|79
1685652000000|2023-06-01 20:40:00|71062.8|71042.8|71055.5|71035.5|71063.4|71043.4|71055|71035|85
1685652300000|2023-06-01 20:45:00|71055.6|71035.6|71056.1|71036.1|71056.8|71036.8|71055.3|71035.3|113
1685652600000|2023-06-01 20:50:00|71056.2|71036.2|71057.3|71037.3|71061.4|71041.4|71056|71036|174
1685652900000|2023-06-01 20:55:00|71057.1|71037.1|71064|71024.1|71064.2|71037.8|71054.2|71022.4|127
1685653200000|2023-06-01 21:00:00|71063.8|71023.1|71068.4|71023.3|71072.7|71025.2|71063.8|71018.3|32
1685653500000|2023-06-01 21:05:00|71070.3|71022.3|71055.7|71035.7|71071.4|71035.7|71055.7|71022.2|56
1685653800000|2023-06-01 21:10:00|71055.8|71035.8|71062.8|71027.1|71064.2|71035.8|71055.8|71023.7|61
1685654100000|2023-06-01 21:15:00|71061.1|71028.1|71060.8|71028.3|71063.1|71028.4|71060.1|71027|15
1685654400000|2023-06-01 21:20:00|71060.7|71028.4|71055.2|71035.2|71062.9|71035.2|71055.1|71028.2|8
1685654700000|2023-06-01 21:25:00|71062.9|71028.3|71063.5|71028|71067.5|71028.3|71062.9|71027.7|24
1685655000000|2023-06-01 21:30:00|71063.4|71028.2|71062|71028.1|71065.3|71028.2|71061.3|71025.9|54
1685655300000|2023-06-01 21:35:00|71061.8|71028.2|71061.2|71028.4|71063.4|71028.4|71061.2|71026|33
1685655600000|2023-06-01 21:40:00|71061.3|71028.3|71061.5|71028|71065.8|71028.3|71061.2|71025.3|34
1685655900000|2023-06-01 21:45:00|71062.1|71028.5|71061.8|71026.5|71066.5|71028.5|71061.5|71023.5|32
1685656200000|2023-06-01 21:50:00|71061.9|71026.4|71064|71027.3|71065.9|71027.3|71061.8|71022.4|42
1685656500000|2023-06-01 21:55:00|71064.1|71026.2|71063.1|71028.5|71069.5|71034.6|71054.6|71021.4|105
1685656800000|2023-06-01 22:00:00|71060.7|71029.4|71054.6|71034.6|71064.3|71036.4|71052.8|71025.1|91
1685657100000|2023-06-01 22:05:00|71059.4|71029|71054|71034|71061.1|71035.6|71053.7|71029|45
1685657400000|2023-06-01 22:10:00|71055.6|71035.6|71053.8|71033.8|71055.6|71035.6|71053|71033|37
1685657700000|2023-06-01 22:15:00|71053.5|71033.5|71054.8|71034.8|71054.9|71034.9|71053|71033|50
1685658000000|2023-06-01 22:20:00|71054.6|71034.6|71055.2|71035.2|71055.4|71035.4|71053.5|71033.5|45
1685658300000|2023-06-01 22:25:00|71055.4|71035.4|71055.4|71035.4|71056.7|71036.7|71054.4|71034.4|53
1685658600000|2023-06-01 22:30:00|71055.3|71035.3|71054.3|71034.3|71055.3|71035.3|71053.4|71033.4|74
1685658900000|2023-06-01 22:35:00|71054.2|71034.2|71053.6|71033.6|71055.1|71035.1|71052.5|71032.5|60
1685659200000|2023-06-01 22:40:00|71053.4|71033.4|71053.9|71033.9|71055|71035|71053.3|71033.3|37
1685659500000|2023-06-01 22:45:00|71053.8|71033.8|71053.7|71033.7|71054|71034|71052.6|71032.6|68
1685659800000|2023-06-01 22:50:00|71053.5|71033.5|71078|71040.7|71083.8|71046.4|71052.9|71032.9|210
1685660100000|2023-06-01 22:55:00|71077.2|71040.4|71071.7|71039.2|71084.8|71053.4|71062.8|71036.6|267
1685660400000|2023-06-01 23:00:00|71071.3|71039.6|71074.8|71040.5|71075.4|71048.7|71066.1|71035.7|275
1685660700000|2023-06-01 23:05:00|71074.7|71040.6|71073.4|71036.3|71076.1|71047.8|71067|71036.3|116
1685661000000|2023-06-01 23:10:00|71071.4|71037.1|71074.8|71041|71077.6|71047.7|71067.5|71036.1|169
1685661300000|2023-06-01 23:15:00|71074.7|71040.9|71075.1|71040.6|71077.8|71047|71066.9|71036.5|173
1685661600000|2023-06-01 23:20:00|71074.8|71037.9|71075.1|71038|71076.8|71050.6|71069.6|71035.7|199
1685661900000|2023-06-01 23:25:00|71075|71038.1|71073.9|71041.4|71076.8|71047|71067|71037.3|213
1685662200000|2023-06-01 23:30:00|71074|71041.3|71071.5|71039|71075.4|71047.4|71067.1|71036.2|241
1685662500000|2023-06-01 23:35:00|71071.1|71038.6|71071|71039.4|71071.8|71045.7|71064.8|71036.2|167
1685662800000|2023-06-01 23:40:00|71071.3|71039.8|71064.2|71044.2|71079.6|71054.3|71062.7|71036.7|298
1685663100000|2023-06-01 23:45:00|71064.4|71044.4|71062.1|71042.1|71075.9|71055.9|71061.6|71041.6|323
1685663400000|2023-06-01 23:50:00|71062.2|71042.2|71055.7|71035.7|71062.2|71042.2|71053.7|71033.7|280
1685663700000|2023-06-01 23:55:00|71055.6|71035.6|71054.8|71034.8|71055.9|71035.9|71045.7|71025.7|205
1685577600000|2023-06-01 00:00:00|71183.5|71163.5|71185.9|71165.9|71195.1|71175.1|71176.7|71156.7|643
1685577900000|2023-06-01 00:05:00|71186|71166|71175.3|71155.3|71196.8|71176.8|71174.6|71154.6|235
1685578200000|2023-06-01 00:10:00|71175.4|71155.4|71177|71157|71183.3|71163.3|71174.8|71154.8|342
1685578500000|2023-06-01 00:15:00|71176.9|71156.9|71184.2|71164.2|71194.2|71176.9|71170.4|71154|377
1685578800000|2023-06-01 00:20:00|71184.5|71164.5|71160.3|71140.3|71184.5|71164.5|71159.8|71139.8|412
1685579100000|2023-06-01 00:25:00|71160.4|71140.4|71175.1|71155.1|71175.1|71155.1|71156.9|71136.9|245
1685579400000|2023-06-01 00:30:00|71177.3|71157.3|71195|71175|71195.5|71175.5|71177.3|71157.3|308
1685579700000|2023-06-01 00:35:00|71195.1|71175.1|71191.9|71181.9|71204.2|71184.2|71185.4|71165.4|225
1685580000000|2023-06-01 00:40:00|71191.8|71181.8|71226|71206|71232.9|71214|71186.2|71171|380
1685580300000|2023-06-01 00:45:00|71226.2|71206.2|71219.6|71199.6|71229.5|71209.5|71210.5|71190.5|364
1685580600000|2023-06-01 00:50:00|71219.7|71199.7|71238.2|71218.2|71243.4|71225.3|71204.9|71184.9|442
1685580900000|2023-06-01 00:55:00|71238|71218|71220.2|71200.2|71239.1|71225.2|71217.4|71200.1|372
1685581200000|2023-06-01 01:00:00|71219.2|71199.2|71213.1|71203.1|71225.8|71209.1|71207.7|71188.4|560
1685581500000|2023-06-01 01:05:00|71213.2|71203.2|71224.9|71214.9|71236|71226|71212.2|71202.2|395
1685581800000|2023-06-01 01:10:00|71225|71215|71222.3|71202.3|71234.1|71218|71213.3|71199.8|497
1685582100000|2023-06-01 01:15:00|71222.2|71202.2|71244.3|71224.3|71276.5|71256.5|71210.4|71190.4|671
1685582400000|2023-06-01 01:20:00|71244.2|71224.2|71243.7|71233.7|71262.8|71245.9|71232.5|71222.2|584
1685582700000|2023-06-01 01:25:00|71242.1|71232.1|71225.3|71205.3|71248.6|71233.9|71219.7|71199.7|548
1685583000000|2023-06-01 01:30:00|71222.7|71202.7|71225.7|71215.7|71239.4|71228.4|71199.9|71179.9|832
1685583300000|2023-06-01 01:35:00|71225.6|71215.6|71249.2|71239.2|71253.4|71243.4|71223.2|71203.2|631
1685583600000|2023-06-01 01:40:00|71249.5|71239.5|71262.5|71242.5|71275.9|71257.8|71236.8|71226.8|632
1685583900000|2023-06-01 01:45:00|71262.9|71242.9|71138.9|71128.9|71264|71244|71077.3|71062.1|1078
1685584200000|2023-06-01 01:50:00|71138.6|71128.6|71078.4|71058.4|71160.7|71149.1|71071.5|71054.9|875
1685584500000|2023-06-01 01:55:00|71078.6|71058.6|71059.3|71049.3|71081.5|71062.2|71026.7|71010.3|887
1685584800000|2023-06-01 02:00:00|71060.6|71050.6|71089.8|71079.8|71098.9|71085.8|71060.6|71050.6|789
1685585100000|2023-06-01 02:05:00|71089.9|71079.9|71116.7|71106.7|71136.5|71126.5|71089.9|71079.9|701
1685585400000|2023-06-01 02:10:00|71116.6|71106.6|71108.8|71088.8|71141.9|71124.1|71099.5|71088.8|703
1685585700000|2023-06-01 02:15:00|71109|71089|71118.9|71098.9|71133.1|71119.4|71096.4|71076.9|685
1685586000000|2023-06-01 02:20:00|71118.8|71098.8|71131.8|71121.8|71148.5|71131.2|71118.5|71098.5|666
1685586300000|2023-06-01 02:25:00|71131.6|71121.6|71142.5|71122.5|71152.2|71139|71130|71120|622
1685586600000|2023-06-01 02:30:00|71140.5|71120.5|71127.5|71117.5|71140.5|71128.3|71113.2|71103.2|634
1685586900000|2023-06-01 02:35:00|71126.8|71116.8|71106.7|71096.7|71135.4|71121.5|71094.2|71074.2|643
1685587200000|2023-06-01 02:40:00|71106.8|71096.8|71120.9|71100.9|71132.8|71116.5|71106.1|71096.1|605
1685587500000|2023-06-01 02:45:00|71120.8|71100.8|71113.4|71103.4|71125.5|71115.5|71107.1|71089.7|576
1685587800000|2023-06-01 02:50:00|71113.5|71103.5|71128.2|71118.2|71133|71123|71105.7|71093.6|526
1685588100000|2023-06-01 02:55:00|71128.3|71118.3|71108.1|71098.1|71129.1|71119.1|71104|71094|475
1685588400000|2023-06-01 03:00:00|71108.2|71098.2|71101.9|71091.9|71133.2|71122.6|71101.9|71091.9|511
1685588700000|2023-06-01 03:05:00|71101.5|71091.5|71072.8|71052.8|71106.8|71095.4|71058.9|71043.5|518
1685589000000|2023-06-01 03:10:00|71072.6|71052.6|71102.9|71082.9|71103.7|71088.6|71061.6|71047.1|495
1685589300000|2023-06-01 03:15:00|71103|71083|71118.3|71098.3|71118.8|71108|71090|71075.9|554
1685589600000|2023-06-01 03:20:00|71118.4|71098.4|71130|71120|71130.5|71120.5|71098.4|71088.4|562
1685589900000|2023-06-01 03:25:00|71130.2|71120.2|71125.7|71115.7|71137.6|71127.6|71117.7|71107.7|541
1685590200000|2023-06-01 03:30:00|71126|71116|71114.7|71104.7|71138.2|71123|71112.3|71096.8|427
1685590500000|2023-06-01 03:35:00|71114.9|71104.9|71130.8|71120.8|71149|71136.9|71114.9|71104.9|448
1685590800000|2023-06-01 03:40:00|71130.9|71120.9|71117.9|71107.9|71134.1|71120.9|71106.9|71096.9|367
1685591100000|2023-06-01 03:45:00|71118.1|71108.1|71116.6|71106.6|71121.6|71109.3|71102.3|71089.4|431
1685591400000|2023-06-01 03:50:00|71117.2|71107.2|71141.4|71131.4|71141.4|71131.4|71116|71106|376
1685591700000|2023-06-01 03:55:00|71141.3|71131.3|71133|71123|71141.3|71131.3|71125.6|71110.1|442
1685592000000|2023-06-01 04:00:00|71133.2|71123.2|71132.8|71122.8|71147.1|71137.1|71132.7|71122.7|318
1685592300000|2023-06-01 04:05:00|71137.9|71117.9|71117.7|71107.7|71137.9|71119|71117.5|71107.2|240
1685592600000|2023-06-01 04:10:00|71117.6|71107.6|71126.1|71116.1|71129.1|71119.1|71111.1|71101.1|360
1685592900000|2023-06-01 04:15:00|71126.2|71116.2|71115.4|71105.4|71127.4|71117.4|71114.9|71104.9|328
1685593200000|2023-06-01 04:20:00|71115.2|71105.2|71121|71111|71127.1|71117.1|71098.8|71085|354
1685593500000|2023-06-01 04:25:00|71121.1|71111.1|71109.6|71099.6|71121.3|71111.3|71106.2|71096.2|322
1685593800000|2023-06-01 04:30:00|71109.9|71099.9|71117.1|71097.1|71118.2|71107.3|71101.7|71091.7|355
1685594100000|2023-06-01 04:35:00|71117|71097|71125.2|71115.2|71129.7|71117.8|71106|71091.1|330
1685594400000|2023-06-01 04:40:00|71125.1|71115.1|71126.8|71116.8|71129.6|71119.6|71121|71111|369
1685594700000|2023-06-01 04:45:00|71126.4|71116.4|71121.2|71101.2|71126.4|71116.4|71115|71098.3|281
1685595000000|2023-06-01 04:50:00|71121.4|71101.4|71134|71114|71134.4|71119.7|71121.3|71101.3|331
1685595300000|2023-06-01 04:55:00|71133.9|71113.9|71135.5|71125.5|71140.9|71126.3|71129.4|71111.8|381
1685595600000|2023-06-01 05:00:00|71135.6|71125.6|71147.1|71137.1|71157|71142.9|71127.5|71110|568
1685595900000|2023-06-01 05:05:00|71152.3|71132.3|71135.3|71125.3|71158.2|71143.8|71131.3|71121.3|384
1685596200000|2023-06-01 05:10:00|71135.2|71125.2|71163.2|71153.2|71166.2|71156.2|71133.8|71123.8|472
1685596500000|2023-06-01 05:15:00|71163.1|71153.1|71167.1|71157.1|71173.5|71163.5|71160.5|71147.6|428
1685596800000|2023-06-01 05:20:00|71165.9|71155.9|71152.5|71142.5|71167.1|71157.1|71141.1|71131.1|480
1685597100000|2023-06-01 05:25:00|71152.6|71142.6|71163.8|71153.8|71168.4|71158.4|71150.2|71140.2|561
1685597400000|2023-06-01 05:30:00|71163.7|71153.7|71187.2|71177.2|71187.2|71177.2|71158.8|71148.8|594
1685597700000|2023-06-01 05:35:00|71187.4|71177.4|71187.2|71177.2|71203.5|71193.5|71176|71166|560
1685598000000|2023-06-01 05:40:00|71187.1|71177.1|71182.5|71172.5|71188.9|71178.9|71166.6|71156.6|465
1685598300000|2023-06-01 05:45:00|71182.2|71172.2|71179.4|71169.4|71190|71180|71156.4|71142.1|593
1685598600000|2023-06-01 05:50:00|71180.8|71170.8|71178.7|71168.7|71190.7|71180.7|71176.6|71161.7|535
1685598900000|2023-06-01 05:55:00|71178.6|71168.6|71189.9|71179.9|71194|71184|71176.6|71166.6|426
1685599200000|2023-06-01 06:00:00|71189.6|71179.6|71195.1|71185.1|71216.7|71199|71187.4|71173.6|596
1685599500000|2023-06-01 06:05:00|71195.4|71185.4|71200.5|71190.5|71208.3|71198.3|71191.2|71181.2|631
1685599800000|2023-06-01 06:10:00|71200.6|71190.6|71214.1|71204.1|71217.3|71207.3|71193.8|71183.8|539
1685600100000|2023-06-01 06:15:00|71214.2|71204.2|71215.4|71205.4|71230.3|71215.9|71212.5|71202.5|547
1685600400000|2023-06-01 06:20:00|71215.5|71205.5|71230.9|71220.9|71238|71228|71210.4|71200.4|490
1685600700000|2023-06-01 06:25:00|71230.8|71220.8|71219.9|71199.9|71243.1|71233.1|71210.2|71195.9|495
1685601000000|2023-06-01 06:30:00|71219.7|71199.7|71223.8|71213.8|71237|71222.1|71203.2|71191.7|536
1685601300000|2023-06-01 06:35:00|71224|71214|71214.1|71204.1|71226.6|71216.6|71204.6|71194.6|565
1685601600000|2023-06-01 06:40:00|71214|71204|71222.3|71212.3|71226.9|71215.8|71212.3|71200.5|500
1685601900000|2023-06-01 06:45:00|71222.5|71212.5|71227.4|71217.4|71237.2|71227.2|71220.8|71210.8|503
1685602200000|2023-06-01 06:50:00|71227.5|71217.5|71232.4|71222.4|71234.8|71224.8|71217.7|71207.7|474
1685602500000|2023-06-01 06:55:00|71232.5|71222.5|71236|71226|71256.5|71246.5|71231.3|71221.3|610
1685602800000|2023-06-01 07:00:00|71236.4|71226.4|71264.1|71254.1|71266.9|71256.9|71236.4|71226.4|670
1685603100000|2023-06-01 07:05:00|71264.2|71254.2|71287.1|71277.1|71293.3|71283.3|71250.4|71240.4|584
1685603400000|2023-06-01 07:10:00|71285.3|71275.3|71262.7|71252.7|71286.7|71276.7|71258.1|71248.1|560
1685603700000|2023-06-01 07:15:00|71262.8|71252.8|71307|71297|71309.7|71299.7|71258.8|71248.8|618
1685604000000|2023-06-01 07:20:00|71305.2|71295.2|71311.6|71301.6|71318.9|71308.9|71296.4|71286.4|511
1685604300000|2023-06-01 07:25:00|71311.5|71301.5|71323.5|71313.5|71325|71315|71303|71293|402
1685604600000|2023-06-01 07:30:00|71325.4|71315.4|71326.5|71316.5|71331.5|71321.5|71303.1|71293.1|529
1685604900000|2023-06-01 07:35:00|71326.6|71316.6|71353.7|71343.7|71367.5|71357.5|71322.1|71312.1|580
1685605200000|2023-06-01 07:40:00|71353.6|71343.6|71380.3|71370.3|71403.7|71393.5|71347|71337|714
1685605500000|2023-06-01 07:45:00|71380.2|71370.2|71378.4|71368.4|71388.4|71376.2|71369.7|71359.7|503
1685605800000|2023-06-01 07:50:00|71378.6|71368.6|71362.4|71352.4|71398.1|71388.1|71362.2|71351.7|531
1685606100000|2023-06-01 07:55:00|71361.1|71351.1|71364.8|71354.8|71379.6|71369.6|71354.2|71344.2|634
1685606400000|2023-06-01 08:00:00|71364.9|71354.9|71373.5|71363.5|71386.6|71376.6|71360.4|71346.8|597
1685606700000|2023-06-01 08:05:00|71372.5|71362.5|71354.5|71344.5|71372.5|71362.5|71348.3|71338.3|636
1685607000000|2023-06-01 08:10:00|71354.4|71344.4|71347.3|71337.3|71363.5|71353.5|71336.6|71326.6|669
1685607300000|2023-06-01 08:15:00|71347.6|71337.6|71330.9|71320.9|71349.2|71339.2|71323.5|71313.5|502
1685607600000|2023-06-01 08:20:00|71330.8|71320.8|71337.8|71327.8|71342|71332|71330.7|71320.7|457
1685607900000|2023-06-01 08:25:00|71337.7|71327.7|71343.4|71333.4|71344.6|71334.6|71329.1|71319.1|454
1685608200000|2023-06-01 08:30:00|71343.5|71333.5|71344.4|71334.4|71346.4|71336.4|71342.1|71332.1|326
1685608500000|2023-06-01 08:35:00|71344.3|71334.3|71353.1|71343.1|71367.2|71357.2|71344.3|71334.3|519
1685608800000|2023-06-01 08:40:00|71353|71343|71325.9|71315.9|71353.7|71343.7|71322.7|71306.4|510
1685609100000|2023-06-01 08:45:00|71328.3|71318.3|71333.8|71323.8|71335.1|71325.1|71318.6|71308.6|415
1685609400000|2023-06-01 08:50:00|71333.9|71323.9|71323.5|71313.5|71336.7|71326.7|71319.1|71309.1|439
1685609700000|2023-06-01 08:55:00|71323.4|71313.4|71305|71285|71323.4|71313.4|71290.7|71275.7|354
1685610000000|2023-06-01 09:00:00|71305.1|71285.1|71297.2|71287.2|71314.9|71304.9|71294.8|71284.8|530
1685610300000|2023-06-01 09:05:00|71298.1|71288.1|71282.2|71272.2|71301.1|71291.1|71281.5|71271.5|477
1685610600000|2023-06-01 09:10:00|71282.1|71272.1|71282|71272|71298.1|71288.1|71278.5|71268.5|409
1685610900000|2023-06-01 09:15:00|71281.9|71271.9|71299.1|71289.1|71299.2|71289.2|71275.5|71265.5|482
1685611200000|2023-06-01 09:20:00|71299|71289|71307.9|71297.9|71308.1|71298.1|71293.5|71283.5|415
1685611500000|2023-06-01 09:25:00|71308|71298|71297.1|71287.1|71309.5|71299.5|71291.4|71281.4|411
1685611800000|2023-06-01 09:30:00|71297|71287|71301.3|71291.3|71317.9|71302.4|71292.3|71282.3|470
1685612100000|2023-06-01 09:35:00|71301.2|71291.2|71281.9|71271.9|71301.2|71291.2|71281.7|71271.7|449
1685612400000|2023-06-01 09:40:00|71281.5|71271.5|71284.7|71274.7|71291.5|71281.5|71275.6|71265.6|451
1685612700000|2023-06-01 09:45:00|71284.8|71274.8|71264.2|71254.2|71286|71276|71261.8|71251.8|639
1685613000000|2023-06-01 09:50:00|71264.5|71254.5|71245.1|71235.1|71279.4|71261.5|71239.2|71229.2|500
1685613300000|2023-06-01 09:55:00|71245.3|71235.3|71235|71215|71257.8|71241.1|71230.6|71215|484
1685613600000|2023-06-01 10:00:00|71234.9|71214.9|71236.3|71226.3|71237.1|71227.1|71220.8|71210.8|485
1685613900000|2023-06-01 10:05:00|71236.4|71226.4|71236.1|71216.1|71248|71238|71233.6|71215.7|467
1685614200000|2023-06-01 10:10:00|71235.8|71215.8|71265|71245|71265.3|71249|71235.1|71215.6|339
1685614500000|2023-06-01 10:15:00|71264.9|71244.9|71248.4|71238.4|71265.2|71255.1|71247.3|71233.6|504
1685614800000|2023-06-01 10:20:00|71248.7|71238.7|71269.8|71249.8|71271.5|71252.5|71237.9|71227.9|562
1685615100000|2023-06-01 10:25:00|71269.7|71249.7|71266.6|71256.6|71279.8|71269.8|71262.6|71249.2|520
1685615400000|2023-06-01 10:30:00|71266.5|71256.5|71253.1|71243.1|71266.5|71256.5|71248.1|71238.1|538
1685615700000|2023-06-01 10:35:00|71253|71243|71241|71231|71253.2|71243.2|71239.7|71229.7|549
1685616000000|2023-06-01 10:40:00|71240.5|71230.5|71230.8|71220.8|71240.8|71230.8|71218.5|71208.5|505
1685616300000|2023-06-01 10:45:00|71230.9|71220.9|71224.2|71214.2|71233.1|71223.1|71219.2|71209.2|502
1685616600000|2023-06-01 10:50:00|71224.1|71214.1|71226|71216|71228.3|71218.3|71215|71205|457
1685616900000|2023-06-01 10:55:00|71226.1|71216.1|71218.2|71208.2|71234.3|71224.3|71218.1|71208.1|405
1685617200000|2023-06-01 11:00:00|71218.1|71208.1|71217|71207|71221.7|71208.1|71210.8|71194.8|396
1685617500000|2023-06-01 11:05:00|71217.1|71207.1|71224.1|71214.1|71227.9|71217.9|71215.4|71205.4|378
1685617800000|2023-06-01 11:10:00|71224|71214|71224.6|71214.6|71230.8|71220.8|71214.2|71204.2|414
1685618100000|2023-06-01 11:15:00|71224.7|71214.7|71230.3|71220.3|71231.3|71221.3|71217.2|71207.2|415
1685618400000|2023-06-01 11:20:00|71230.1|71220.1|71238.5|71228.5|71247.7|71237.7|71227.5|71217.5|431
1685618700000|2023-06-01 11:25:00|71238.4|71228.4|71252.1|71242.1|71252.6|71242.6|71237.3|71227.3|301
1685619000000|2023-06-01 11:30:00|71252.2|71242.2|71235.1|71225.1|71252.7|71242.7|71232.9|71222.9|367
1685619300000|2023-06-01 11:35:00|71235.2|71225.2|71246|71236|71249.2|71239.2|71232.9|71222.9|429
1685619600000|2023-06-01 11:40:00|71246.2|71236.2|71227.4|71217.4|71247.3|71237.3|71226.7|71216.7|430
1685619900000|2023-06-01 11:45:00|71227.5|71217.5|71227.8|71217.8|71232.5|71222.5|71221.5|71211.5|408
1685620200000|2023-06-01 11:50:00|71228|71218|71250.6|71240.6|71250.8|71240.8|71228|71218|412
1685620500000|2023-06-01 11:55:00|71250.7|71240.7|71249.3|71239.3|71250.9|71240.9|71242.7|71232.7|398
1685620800000|2023-06-01 12:00:00|71249.7|71239.7|71253|71233|71267.1|71250.5|71243|71228.4|557
1685621100000|2023-06-01 12:05:00|71253.1|71233.1|71270.8|71250.8|71271.1|71256.7|71241.6|71226.6|575
1685621400000|2023-06-01 12:10:00|71270.9|71250.9|71264.8|71244.8|71271.4|71256.8|71260|71241.7|419
1685621700000|2023-06-01 12:15:00|71264.1|71244.1|71291.3|71271.3|71308.6|71288.6|71263.4|71210.4|984
1685622000000|2023-06-01 12:20:00|71291.7|71271.7|71290.9|71270.9|71322.9|71302.9|71288.7|71268.7|912
1685622300000|2023-06-01 12:25:00|71290.8|71270.8|71281.6|71261.6|71293.5|71273.5|71261.9|71241.9|613
1685622600000|2023-06-01 12:30:00|71281.5|71261.5|71242.1|71222.1|71286.9|71266.9|71210.6|71190.6|1023
1685622900000|2023-06-01 12:35:00|71242.3|71222.3|71219.8|71199.8|71243.2|71233.1|71212.9|71199.8|808
1685623200000|2023-06-01 12:40:00|71217.9|71197.9|71229.4|71209.4|71248.9|71232.7|71217.6|71197.6|823
1685623500000|2023-06-01 12:45:00|71229.2|71209.2|71226.6|71206.6|71239.6|71219.6|71220.5|71200.7|724
1685623800000|2023-06-01 12:50:00|71226.4|71206.4|71217.8|71197.8|71239.2|71224.3|71213.9|71193.9|724
1685624100000|2023-06-01 12:55:00|71217.1|71197.1|71205.3|71185.3|71225.9|71207.5|71201.4|71183.6|662
1685624400000|2023-06-01 13:00:00|71205.4|71185.4|71188.2|71168.2|71217.3|71197.8|71182.3|71162.3|819
1685624700000|2023-06-01 13:05:00|71188.1|71168.1|71185.9|71165.9|71191.2|71173.6|71162|71142|701
1685625000000|2023-06-01 13:10:00|71186|71166|71206.2|71186.2|71209|71193.1|71184.5|71165.5|640
1685625300000|2023-06-01 13:15:00|71206.1|71186.1|71208|71198|71226.8|71210.6|71195.4|71185.4|621
1685625600000|2023-06-01 13:20:00|71207.9|71197.9|71215|71205|71234.9|71221.4|71207|71192.8|657
1685625900000|2023-06-01 13:25:00|71214.9|71204.9|71214|71194|71219.1|71204.9|71201.2|71186.4|553
1685626200000|2023-06-01 13:30:00|71214.1|71194.1|71165.8|71145.8|71220.7|71200.7|71161.1|71141.1|880
1685626500000|2023-06-01 13:35:00|71166.5|71146.5|71162.2|71142.2|71175.3|71155.3|71148.6|71132.2|827
1685626800000|2023-06-01 13:40:00|71162.6|71142.6|71151.2|71131.2|71175.9|71155.9|71150.3|71130.3|644
1685627100000|2023-06-01 13:45:00|71150.9|71130.9|71169.5|71149.5|71176.4|71156.4|71150.8|71130.8|775
1685627400000|2023-06-01 13:50:00|71170.4|71150.4|71148.7|71138.7|71176.3|71156.3|71148.2|71132.2|752
1685627700000|2023-06-01 13:55:00|71148.9|71138.9|71153.6|71133.6|71165.7|71148|71143.9|71127.4|652
1685628000000|2023-06-01 14:00:00|71154.3|71134.3|71139.8|71119.8|71154.3|71134.3|71087.9|71067.9|1030
1685628300000|2023-06-01 14:05:00|71139.7|71119.7|71159.5|71139.5|71175.6|71155.9|71139.7|71119.7|829
1685628600000|2023-06-01 14:10:00|71158.9|71138.9|71175.1|71155.1|71191.5|71171.5|71156.8|71136.8|777
1685628900000|2023-06-01 14:15:00|71176.5|71156.5|71180.6|71160.6|71195|71175|71169.1|71149.1|784
1685629200000|2023-06-01 14:20:00|71181.1|71161.1|71160.9|71140.9|71191.1|71171.1|71155.4|71139.1|715
1685629500000|2023-06-01 14:25:00|71160.8|71140.8|71164.6|71144.6|71175.3|71159|71152.2|71132.2|723
1685629800000|2023-06-01 14:30:00|71164.4|71144.4|71158|71138|71175|71159.5|71152.3|71135.5|746
1685630100000|2023-06-01 14:35:00|71158.1|71138.1|71148.9|71128.9|71170.8|71155.6|71145.3|71125.3|692
1685630400000|2023-06-01 14:40:00|71149.1|71129.1|71127.1|71117.1|71150.6|71132.8|71110.2|71090.2|735
1685630700000|2023-06-01 14:45:00|71127.2|71117.2|71135.6|71125.6|71142.2|71132.2|71127.1|71117.1|629
1685631000000|2023-06-01 14:50:00|71135.7|71125.7|71123.1|71113.1|71149.1|71139.1|71113.4|71096.5|648
1685631300000|2023-06-01 14:55:00|71123|71113|71119|71109|71129.5|71118.7|71103.1|71089.9|633
1685631600000|2023-06-01 15:00:00|71119.1|71109.1|71103.5|71093.5|71129.7|71119.7|71100.1|71090.1|591
1685631900000|2023-06-01 15:05:00|71103.6|71093.6|71094.4|71074.4|71113.6|71099.2|71091.2|71072|617
1685632200000|2023-06-01 15:10:00|71093.8|71073.8|71095.3|71075.3|71099.9|71087.7|71083.9|71069.2|573
1685632500000|2023-06-01 15:15:00|71095.7|71075.7|71088.9|71068.9|71095.7|71079.3|71075.9|71063.2|590
1685632800000|2023-06-01 15:20:00|71089.1|71069.1|71086.9|71076.9|71104.1|71089.8|71082.7|71067|624
1685633100000|2023-06-01 15:25:00|71086.8|71076.8|71102.1|71082.1|71103.3|71088.4|71078.6|71067|579
1685633400000|2023-06-01 15:30:00|71102.3|71082.3|71064.8|71054.8|71103|71083|71064.5|71054.5|571
1685633700000|2023-06-01 15:35:00|71064.7|71054.7|71074.2|71054.2|71079.5|71069.5|71062.1|71050.1|637
1685634000000|2023-06-01 15:40:00|71074.1|71054.1|71071.4|71051.4|71077.5|71062.8|71068.3|71048.7|551
1685634300000|2023-06-01 15:45:00|71071.3|71051.3|71060.1|71050.1|71079.1|71061.5|71060|71043.9|434
1685634600000|2023-06-01 15:50:00|71060|71050|71053.2|71033.2|71060.3|71050.3|71050.4|71031.4|350
1685634900000|2023-06-01 15:55:00|71053.3|71033.3|71052.2|71032.2|71059|71039|71042.8|71022.8|449
1685635200000|2023-06-01 16:00:00|71052.1|71032.1|71056|71036|71056.1|71041.7|71038|71028|323
1685635500000|2023-06-01 16:05:00|71056.2|71036.2|71046.8|71036.8|71057.4|71038.5|71046|71027|262
1685635800000|2023-06-01 16:10:00|71046.9|71036.9|71041.6|71031.6|71051.7|71037.9|71039.4|71024.6|312
1685636100000|2023-06-01 16:15:00|71041.8|71031.8|71046.8|71036.8|71049.6|71039.6|71039.5|71029.5|357
1685636400000|2023-06-01 16:20:00|71046.9|71036.9|71050.1|71040.1|71056.7|71044.4|71043.5|71027.8|449
1685636700000|2023-06-01 16:25:00|71049.9|71039.9|71051.2|71041.2|71052.3|71042.3|71042.3|71032.3|296
1685637000000|2023-06-01 16:30:00|71051.1|71041.1|71045.9|71035.9|71054.3|71044.3|71040.2|71030.2|335
1685637300000|2023-06-01 16:35:00|71045.8|71035.8|71050|71040|71058.2|71043.2|71045.8|71035.1|384
1685637600000|2023-06-01 16:40:00|71050.1|71040.1|71066.1|71046.1|71069.8|71049.8|71049.2|71035.2|337
1685637900000|2023-06-01 16:45:00|71066.4|71046.4|71071.8|71051.8|71082.5|71068|71066.4|71046.4|343
1685638200000|2023-06-01 16:50:00|71070.7|71050.7|71053.1|71033.1|71071.9|71051.9|71045.2|71032.8|349
1685638500000|2023-06-01 16:55:00|71051.5|71031.5|71062.5|71042.5|71062.8|71045.4|71047.9|71027.9|475
1685638800000|2023-06-01 17:00:00|71062.7|71042.7|71077.1|71067.1|71078.7|71068.7|71059.3|71042.7|423
1685639100000|2023-06-01 17:05:00|71076.9|71066.9|71081|71061|71089|71072.9|71071.7|71058.1|333
1685639400000|2023-06-01 17:10:00|71080.9|71060.9|71062.5|71042.5|71080.9|71064.1|71056.3|71041.7|418
1685639700000|2023-06-01 17:15:00|71062.4|71042.4|71067.2|71047.2|71070.2|71050.2|71052.8|71034.6|298
1685640000000|2023-06-01 17:20:00|71067.1|71047.1|71049.6|71039.6|71069.5|71055.1|71049|71037.8|284
1685640300000|2023-06-01 17:25:00|71049.5|71039.5|71046.2|71036.2|71053.1|71043.1|71046|71036|251
1685640600000|2023-06-01 17:30:00|71046.1|71036.1|71062.7|71052.7|71072.7|71057.7|71043.3|71033.3|404
1685640900000|2023-06-01 17:35:00|71062.5|71052.5|71079.8|71059.8|71081.1|71066.2|71060.7|71046.6|293
1685641200000|2023-06-01 17:40:00|71079.7|71059.7|71081|71061|71081.1|71064.8|71064.5|71054.5|287
1685641500000|2023-06-01 17:45:00|71080.9|71060.9|71076.6|71066.6|71085.1|71071.4|71071.2|71057.8|260
1685641800000|2023-06-01 17:50:00|71076.9|71066.9|71082.7|71072.7|71084.1|71074.1|71076.6|71066.6|210
1685642100000|2023-06-01 17:55:00|71082.6|71072.6|71077|71067|71084.2|71074.2|71072|71062|261
1685642400000|2023-06-01 18:00:00|71077.1|71067.1|71078.9|71058.9|71079.6|71067.1|71071.3|71051.3|241
1685642700000|2023-06-01 18:05:00|71079|71059|71088.2|71068.2|71092.6|71072.6|71078.9|71058.9|240
1685643000000|2023-06-01 18:10:00|71088|71068|71086.4|71066.4|71089.7|71069.7|71083.1|71063.1|289
1685643300000|2023-06-01 18:15:00|71086.3|71066.3|71087.1|71077.1|71089.7|71077.2|71083.4|71063.4|344
1685643600000|2023-06-01 18:20:00|71087.2|71077.2|71083.7|71073.7|71088.1|71078.1|71081.8|71071.8|185
1685643900000|2023-06-01 18:25:00|71083.8|71073.8|71081.7|71071.7|71090.4|71079.7|71078|71068|267
1685644200000|2023-06-01 18:30:00|71081.6|71071.6|71081.7|71061.7|71084.1|71074.1|71061.3|71051.3|413
1685644500000|2023-06-01 18:35:00|71081.6|71061.6|71078.7|71058.7|71081.6|71068.3|71074.2|71057.7|335
1685644800000|2023-06-01 18:40:00|71077.6|71057.6|71069.4|71049.4|71077.6|71057.6|71064.5|71045.9|298
1685645100000|2023-06-01 18:45:00|71069.3|71049.3|71077.2|71057.2|71077.3|71062.6|71064.9|71048.8|302
1685645400000|2023-06-01 18:50:00|71077.4|71057.4|71078.6|71058.6|71083.6|71063.6|71076.4|71056.4|310
1685645700000|2023-06-01 18:55:00|71078.5|71058.5|71076.4|71056.4|71079.6|71063.9|71072|71056.1|316
1685646000000|2023-06-01 19:00:00|71076|71056|71069|71049|71076.2|71056.2|71068.5|71048.5|431
1685646300000|2023-06-01 19:05:00|71069.1|71049.1|71064.8|71054.8|71073.3|71057.2|71061.8|71047.3|342
1685646600000|2023-06-01 19:10:00|71064.9|71054.9|71062.4|71052.4|71066.4|71056.4|71061.9|71051.9|338
1685646900000|2023-06-01 19:15:00|71062.5|71052.5|71059.3|71049.3|71068.2|71053.7|71058.6|71046.3|313
1685647200000|2023-06-01 19:20:00|71059.2|71049.2|71062|71052|71063.9|71052.2|71058|71042.6|358
1685647500000|2023-06-01 19:25:00|71061.9|71051.9|71067.2|71057.2|71069.8|71059.8|71061|71051|289
1685647800000|2023-06-01 19:30:00|71067.1|71057.1|71072.9|71062.9|71078.5|71063.5|71067.1|71057.1|283
1685648100000|2023-06-01 19:35:00|71072.8|71062.8|71069.2|71059.2|71074.9|71064.9|71068.4|71058.4|345
1685648400000|2023-06-01 19:40:00|71069.1|71059.1|71076.9|71056.9|71077.2|71059.1|71066.1|71053.6|331
1685648700000|2023-06-01 19:45:00|71077|71057|71076.1|71056.1|71077|71062.8|71069|71055|321
1685649000000|2023-06-01 19:50:00|71076|71056|71072.9|71052.9|71076.8|71056.8|71072.8|71052.8|425
1685649300000|2023-06-01 19:55:00|71072.8|71052.8|71066|71056|71072.8|71057.2|71065|71052.1|386
1685649600000|2023-06-01 20:00:00|71065.9|71055.9|71070.6|71050.6|71071.4|71056.3|71065.8|71050.1|160
1685649900000|2023-06-01 20:05:00|71071|71051|71063.2|71053.2|71071|71056.2|71062.9|71048.1|138
1685650200000|2023-06-01 20:10:00|71063.1|71053.1|71063.7|71053.7|71064.4|71054.4|71063|71053|101
1685650500000|2023-06-01 20:15:00|71063.6|71053.6|71066|71046|71067.4|71053.6|71063|71045.8|160
1685650800000|2023-06-01 20:20:00|71066.1|71046.1|71065.7|71045.7|71066.3|71046.3|71065.4|71045.4|220
1685651100000|2023-06-01 20:25:00|71065.6|71045.6|71058.2|71038.2|71065.8|71045.8|71057.5|71037.5|254
1685651400000|2023-06-01 20:30:00|71058.3|71038.3|71061.6|71041.6|71062.4|71042.4|71058.3|71038.3|256
1685651700000|2023-06-01 20:35:00|71061.7|71041.7|71062.7|71042.7|71064|71044|71061.5|71041.5|79
1685652000000|2023-06-01 20:40:00|71062.8|71042.8|71055.5|71035.5|71063.4|71043.4|71055|71035|85
1685652300000|2023-06-01 20:45:00|71055.6|71035.6|71056.1|71036.1|71056.8|71036.8|71055.3|71035.3|113
1685652600000|2023-06-01 20:50:00|71056.2|71036.2|71057.3|71037.3|71061.4|71041.4|71056|71036|174
1685652900000|2023-06-01 20:55:00|71057.1|71037.1|71064|71024.1|71064.2|71037.8|71054.2|71022.4|127
1685653200000|2023-06-01 21:00:00|71063.8|71023.1|71068.4|71023.3|71072.7|71025.2|71063.8|71018.3|32
1685653500000|2023-06-01 21:05:00|71070.3|71022.3|71055.7|71035.7|71071.4|71035.7|71055.7|71022.2|56
1685653800000|2023-06-01 21:10:00|71055.8|71035.8|71062.8|71027.1|71064.2|71035.8|71055.8|71023.7|61
1685654100000|2023-06-01 21:15:00|71061.1|71028.1|71060.8|71028.3|71063.1|71028.4|71060.1|71027|15
1685654400000|2023-06-01 21:20:00|71060.7|71028.4|71055.2|71035.2|71062.9|71035.2|71055.1|71028.2|8
1685654700000|2023-06-01 21:25:00|71062.9|71028.3|71063.5|71028|71067.5|71028.3|71062.9|71027.7|24
1685655000000|2023-06-01 21:30:00|71063.4|71028.2|71062|71028.1|71065.3|71028.2|71061.3|71025.9|54
1685655300000|2023-06-01 21:35:00|71061.8|71028.2|71061.2|71028.4|71063.4|71028.4|71061.2|71026|33
1685655600000|2023-06-01 21:40:00|71061.3|71028.3|71061.5|71028|71065.8|71028.3|71061.2|71025.3|34
1685655900000|2023-06-01 21:45:00|71062.1|71028.5|71061.8|71026.5|71066.5|71028.5|71061.5|71023.5|32
1685656200000|2023-06-01 21:50:00|71061.9|71026.4|71064|71027.3|71065.9|71027.3|71061.8|71022.4|42
1685656500000|2023-06-01 21:55:00|71064.1|71026.2|71063.1|71028.5|71069.5|71034.6|71054.6|71021.4|105
1685656800000|2023-06-01 22:00:00|71060.7|71029.4|71054.6|71034.6|71064.3|71036.4|71052.8|71025.1|91
1685657100000|2023-06-01 22:05:00|71059.4|71029|71054|71034|71061.1|71035.6|71053.7|71029|45
1685657400000|2023-06-01 22:10:00|71055.6|71035.6|71053.8|71033.8|71055.6|71035.6|71053|71033|37
1685657700000|2023-06-01 22:15:00|71053.5|71033.5|71054.8|71034.8|71054.9|71034.9|71053|71033|50
1685658000000|2023-06-01 22:20:00|71054.6|71034.6|71055.2|71035.2|71055.4|71035.4|71053.5|71033.5|45
1685658300000|2023-06-01 22:25:00|71055.4|71035.4|71055.4|71035.4|71056.7|71036.7|71054.4|71034.4|53
1685658600000|2023-06-01 22:30:00|71055.3|71035.3|71054.3|71034.3|71055.3|71035.3|71053.4|71033.4|74
1685658900000|2023-06-01 22:35:00|71054.2|71034.2|71053.6|71033.6|71055.1|71035.1|71052.5|71032.5|60
1685659200000|2023-06-01 22:40:00|71053.4|71033.4|71053.9|71033.9|71055|71035|71053.3|71033.3|37
1685659500000|2023-06-01 22:45:00|71053.8|71033.8|71053.7|71033.7|71054|71034|71052.6|71032.6|68
1685659800000|2023-06-01 22:50:00|71053.5|71033.5|71078|71040.7|71083.8|71046.4|71052.9|71032.9|210
1685660100000|2023-06-01 22:55:00|71077.2|71040.4|71071.7|71039.2|71084.8|71053.4|71062.8|71036.6|267
1685660400000|2023-06-01 23:00:00|71071.3|71039.6|71074.8|71040.5|71075.4|71048.7|71066.1|71035.7|275
1685660700000|2023-06-01 23:05:00|71074.7|71040.6|71073.4|71036.3|71076.1|71047.8|71067|71036.3|116
1685661000000|2023-06-01 23:10:00|71071.4|71037.1|71074.8|71041|71077.6|71047.7|71067.5|71036.1|169
1685661300000|2023-06-01 23:15:00|71074.7|71040.9|71075.1|71040.6|71077.8|71047|71066.9|71036.5|173
1685661600000|2023-06-01 23:20:00|71074.8|71037.9|71075.1|71038|71076.8|71050.6|71069.6|71035.7|199
1685661900000|2023-06-01 23:25:00|71075|71038.1|71073.9|71041.4|71076.8|71047|71067|71037.3|213
1685662200000|2023-06-01 23:30:00|71074|71041.3|71071.5|71039|71075.4|71047.4|71067.1|71036.2|241
1685662500000|2023-06-01 23:35:00|71071.1|71038.6|71071|71039.4|71071.8|71045.7|71064.8|71036.2|167
1685662800000|2023-06-01 23:40:00|71071.3|71039.8|71064.2|71044.2|71079.6|71054.3|71062.7|71036.7|298
1685663100000|2023-06-01 23:45:00|71064.4|71044.4|71062.1|71042.1|71075.9|71055.9|71061.6|71041.6|323
1685663400000|2023-06-01 23:50:00|71062.2|71042.2|71055.7|71035.7|71062.2|71042.2|71053.7|71033.7|280
1685663700000|2023-06-01 23:55:00|71055.6|71035.6|71054.8|71034.8|71055.9|71035.9|71045.7|71025.7|205
1685664000000|2023-06-02 00:00:00|71055|71035|71043.7|71023.7|71059.8|71039.8|71025.1|71005.1|411
1685664300000|2023-06-02 00:05:00|71046.4|71026.4|71053.3|71033.3|71057.8|71037.8|71039.2|71019.2|410
1685664600000|2023-06-02 00:10:00|71053.4|71033.4|71069.2|71049.2|71080|71060|71041.1|71021.1|341
1685664900000|2023-06-02 00:15:00|71069.3|71049.3|71078.9|71068.9|71085.6|71068.9|71068.9|71048.9|336
1685665200000|2023-06-02 00:20:00|71079|71069|71069.5|71049.5|71097.7|71079.6|71060.3|71041.9|343
1685665500000|2023-06-02 00:25:00|71070.2|71050.2|71071.7|71051.7|71074.4|71054.4|71064.6|71044.6|287
1685665800000|2023-06-02 00:30:00|71072|71052|71084.8|71064.8|71092.7|71072.7|71070.3|71050.3|383
1685666100000|2023-06-02 00:35:00|71084.7|71064.7|71088.5|71068.5|71100|71080|71083.2|71063.2|313
1685666400000|2023-06-02 00:40:00|71087.9|71067.9|71074.6|71054.6|71087.9|71067.9|71070|71050|352
1685666700000|2023-06-02 00:45:00|71074.3|71054.3|71111.5|71091.5|71114.3|71094.3|71074.2|71054.2|391
1685667000000|2023-06-02 00:50:00|71111.9|71091.9|71115.1|71095.1|71118.5|71102.8|71099.7|71079.7|458
1685667300000|2023-06-02 00:55:00|71114.7|71094.7|71120.7|71100.7|71125.4|71105.4|71108.6|71088.6|297
1685667600000|2023-06-02 01:00:00|71121.1|71101.1|71116.2|71106.2|71129.1|71114.8|71113.7|71094.3|460
1685667900000|2023-06-02 01:05:00|71116.3|71106.3|71128.6|71108.6|71140.7|71127|71114.5|71101.9|583
1685668200000|2023-06-02 01:10:00|71128.8|71108.8|71128.5|71108.5|71141.7|71126.3|71120.5|71100.5|494
1685668500000|2023-06-02 01:15:00|71128.8|71108.8|71120.6|71110.6|71141.2|71124.2|71113|71093|570
1685668800000|2023-06-02 01:20:00|71120.3|71110.3|71119.4|71109.4|71127.9|71117|71112.4|71100.5|473
1685669100000|2023-06-02 01:25:00|71119.5|71109.5|71126.2|71116.2|71130.5|71117.5|71112.6|71097.4|526
1685669400000|2023-06-02 01:30:00|71126.3|71116.3|71138.8|71128.8|71158.3|71144.1|71123.1|71109.2|597
1685669700000|2023-06-02 01:35:00|71137.8|71127.8|71068.3|71058.3|71148.5|71138.5|71060.2|71040.2|796
1685670000000|2023-06-02 01:40:00|71073.5|71053.5|71091.7|71071.7|71096.4|71082.4|71055|71041|696
1685670300000|2023-06-02 01:45:00|71090.9|71070.9|70976.7|70956.7|71095.7|71076.3|70968.8|70950.5|833
1685670600000|2023-06-02 01:50:00|70973.7|70953.7|70999.7|70989.7|71017.1|70997.1|70960.7|70944.5|704
1685670900000|2023-06-02 01:55:00|70999.6|70989.6|71033.5|71013.5|71042.5|71022.5|70982.9|70962.9|644
1685671200000|2023-06-02 02:00:00|71033.4|71013.4|71042|71022|71057.6|71042.7|71022.5|71005.1|651
1685671500000|2023-06-02 02:05:00|71042.2|71022.2|70984.3|70974.3|71042.2|71027.7|70984.1|70974.1|592
1685671800000|2023-06-02 02:10:00|70984.4|70974.4|70969.6|70949.6|70992.7|70982.7|70935|70922.2|783
1685672100000|2023-06-02 02:15:00|70969.7|70949.7|70973.6|70963.6|70989.5|70979.5|70961.8|70946.3|513
1685672400000|2023-06-02 02:20:00|70973.5|70963.5|70957.2|70947.2|70973.8|70963.8|70935.9|70925.9|594
1685672700000|2023-06-02 02:25:00|70957.4|70947.4|70967.1|70957.1|70971.3|70961.3|70956.6|70946.6|548
1685673000000|2023-06-02 02:30:00|70967.2|70957.2|70977.2|70967.2|70980.6|70970.6|70959.6|70949.6|591
1685673300000|2023-06-02 02:35:00|70977|70967|70967.4|70947.4|70992|70982|70961.4|70946.1|568
1685673600000|2023-06-02 02:40:00|70966.5|70946.5|70967.8|70957.8|70973.5|70963.5|70957.6|70946.5|432
1685673900000|2023-06-02 02:45:00|70967.7|70957.7|70942.6|70922.6|70972.4|70962.4|70941.9|70922|512
1685674200000|2023-06-02 02:50:00|70941.9|70921.9|70914|70904|70941.9|70925.4|70892.4|70880.6|770
1685674500000|2023-06-02 02:55:00|70913.9|70903.9|70895|70885|70932.1|70920.1|70895|70885|588
1685674800000|2023-06-02 03:00:00|70893.7|70883.7|70898.8|70888.8|70919.1|70904.1|70873.2|70863.2|775
1685675100000|2023-06-02 03:05:00|70897.7|70887.7|70905.8|70895.8|70914.6|70904.6|70873.4|70863.4|742
1685675400000|2023-06-02 03:10:00|70905.7|70895.7|70897.9|70887.9|70916.7|70902.2|70895.6|70883.3|541
1685675700000|2023-06-02 03:15:00|70897.8|70887.8|70881.8|70861.8|70905.5|70894.2|70864.1|70852.4|555
1685676000000|2023-06-02 03:20:00|70881.7|70861.7|70895.7|70885.7|70909.8|70891.4|70869.9|70852.9|638
1685676300000|2023-06-02 03:25:00|70895.6|70885.6|70900.4|70890.4|70931.5|70917.3|70895.5|70882.3|588
1685676600000|2023-06-02 03:30:00|70901|70891|70912.7|70902.7|70923.5|70913.5|70901|70891|497
1685676900000|2023-06-02 03:35:00|70913.1|70903.1|70909.8|70899.8|70925.9|70915.4|70901.8|70891.8|522
1685677200000|2023-06-02 03:40:00|70911.4|70901.4|70879.4|70869.4|70913|70903|70876|70866|461
1685677500000|2023-06-02 03:45:00|70879.2|70869.2|70839.4|70819.4|70879.3|70869.3|70830.1|70819.3|619
1685677800000|2023-06-02 03:50:00|70839.3|70819.3|70859.9|70849.9|70870.8|70860.8|70831.1|70815.8|561
1685678100000|2023-06-02 03:55:00|70859.8|70849.8|70874.5|70864.5|70874.5|70864.5|70852.2|70842.2|410
1685678400000|2023-06-02 04:00:00|70874.4|70864.4|70888.9|70868.9|70888.9|70873.4|70866|70856|423
1685678700000|2023-06-02 04:05:00|70888.8|70868.8|70907.7|70887.7|70908.4|70888.9|70874.8|70864.8|528
1685679000000|2023-06-02 04:10:00|70907.8|70887.8|70899.9|70889.9|70907.8|70895.1|70893.7|70879.2|411
1685679300000|2023-06-02 04:15:00|70900|70890|70896.8|70876.8|70900.3|70890.3|70880|70868.7|405
1685679600000|2023-06-02 04:20:00|70896.7|70876.7|70898.5|70888.5|70905.5|70892.4|70894.2|70875.8|328
1685679900000|2023-06-02 04:25:00|70898.7|70888.7|70904.2|70894.2|70915|70902.4|70896.6|70886.6|328
1685680200000|2023-06-02 04:30:00|70904|70894|70902.8|70892.8|70905.5|70895.5|70896.9|70886.9|303
1685680500000|2023-06-02 04:35:00|70902.7|70892.7|70912.6|70902.6|70921.7|70911.7|70902.5|70892.5|324
1685680800000|2023-06-02 04:40:00|70912.5|70902.5|70932.7|70912.7|70932.9|70912.9|70909.7|70893.1|317
1685681100000|2023-06-02 04:45:00|70932.6|70912.6|70931.5|70921.5|70933.2|70921.8|70920.5|70910.5|253
1685681400000|2023-06-02 04:50:00|70931.6|70921.6|70938.4|70928.4|70942.8|70932.8|70926.4|70916.4|325
1685681700000|2023-06-02 04:55:00|70938.3|70928.3|70937.6|70927.6|70950|70940|70937.6|70927.6|284
1685682000000|2023-06-02 05:00:00|70937.7|70927.7|70944.7|70934.7|70955.4|70945.4|70937.7|70926.4|539
1685682300000|2023-06-02 05:05:00|70944.1|70934.1|70933.1|70923.1|70952.4|70942.4|70923.7|70913.7|506
1685682600000|2023-06-02 05:10:00|70933.2|70923.2|70905.9|70895.9|70936.4|70926.4|70905.5|70895.5|430
1685682900000|2023-06-02 05:15:00|70906.1|70896.1|70905.6|70895.6|70913.3|70903.3|70896|70882.5|389
1685683200000|2023-06-02 05:20:00|70906|70896|70926.1|70916.1|70927.4|70917.4|70905.7|70895.7|385
1685683500000|2023-06-02 05:25:00|70926.2|70916.2|70948.4|70938.4|70948.7|70938.7|70921.8|70911.8|322
1685683800000|2023-06-02 05:30:00|70948.5|70938.5|70944.9|70934.9|70957.5|70947.5|70934.6|70924.6|547
1685684100000|2023-06-02 05:35:00|70944.8|70934.8|70902.5|70892.5|70946.5|70936.5|70898.6|70888.6|544
1685684400000|2023-06-02 05:40:00|70900.6|70890.6|70883.5|70873.5|70907.1|70897.1|70881.5|70871.5|558
1685684700000|2023-06-02 05:45:00|70883.8|70873.8|70877.2|70857.2|70892.1|70879.5|70863.3|70852.3|630
1685685000000|2023-06-02 05:50:00|70877.1|70857.1|70866|70846|70886.2|70874.1|70856.8|70841.5|597
1685685300000|2023-06-02 05:55:00|70866.1|70846.1|70852.5|70832.5|70868.9|70853.6|70839.6|70822.5|647
1685685600000|2023-06-02 06:00:00|70852.4|70832.4|70858.3|70848.3|70864.1|70854.1|70842|70822.3|660
1685685900000|2023-06-02 06:05:00|70858.2|70848.2|70838.1|70828.1|70867.8|70857.8|70833.9|70821.6|583
1685686200000|2023-06-02 06:10:00|70838|70828|70844.8|70834.8|70845.7|70835.7|70832.8|70822.8|510
1685686500000|2023-06-02 06:15:00|70844.7|70834.7|70843.5|70833.5|70852.4|70842.4|70834.3|70824.3|500
1685686800000|2023-06-02 06:20:00|70843.3|70833.3|70831.8|70821.8|70850.7|70840.7|70828.8|70818.8|525
1685687100000|2023-06-02 06:25:00|70831.9|70821.9|70862.5|70852.5|70863.4|70853.4|70829.2|70819.2|574
1685687400000|2023-06-02 06:30:00|70862.7|70852.7|70864.7|70854.7|70879.6|70869.6|70855.3|70845.3|561
1685687700000|2023-06-02 06:35:00|70869.6|70849.6|70886.1|70876.1|70889.2|70879.2|70862.2|70845.6|593
1685688000000|2023-06-02 06:40:00|70884.8|70874.8|70911.2|70901.2|70914.9|70904.9|70875|70865|506
1685688300000|2023-06-02 06:45:00|70914.8|70904.8|70904.9|70894.9|70933.8|70913.8|70901.9|70890.5|642
1685688600000|2023-06-02 06:50:00|70904.8|70894.8|70909.1|70899.1|70912.9|70902.9|70895.7|70885.7|579
1685688900000|2023-06-02 06:55:00|70908.3|70898.3|70861.3|70851.3|70912.2|70902.2|70854.9|70844.9|699
1685689200000|2023-06-02 07:00:00|70860.4|70850.4|70878.9|70858.9|70880|70864.1|70847.8|70827.8|660
1685689500000|2023-06-02 07:05:00|70878.8|70858.8|70873.5|70853.5|70897.7|70877.7|70869|70849.2|603
1685689800000|2023-06-02 07:10:00|70865.6|70855.6|70857|70847|70870.5|70859.2|70848.1|70838.1|575
1685690100000|2023-06-02 07:15:00|70857.6|70847.6|70871.5|70861.5|70877.7|70864.6|70840.1|70827.9|535
1685690400000|2023-06-02 07:20:00|70871.6|70861.6|70876.3|70856.3|70883.8|70873.8|70867|70856.2|502
1685690700000|2023-06-02 07:25:00|70876.4|70856.4|70876|70866|70885|70875|70856.6|70842|529
1685691000000|2023-06-02 07:30:00|70876.2|70866.2|70901.6|70891.6|70903.3|70893.3|70875.7|70865.7|634
1685691300000|2023-06-02 07:35:00|70902.2|70892.2|70909.2|70899.2|70923.2|70913.2|70902.2|70892.2|443
1685691600000|2023-06-02 07:40:00|70908.9|70898.9|70915.9|70905.9|70930.4|70920.4|70908.6|70898.6|424
1685691900000|2023-06-02 07:45:00|70916|70906|70917.6|70907.6|70920.3|70910.3|70894|70877.7|441
1685692200000|2023-06-02 07:50:00|70917.4|70907.4|70894.7|70884.7|70917.4|70907.4|70879.5|70865.9|478
1685692500000|2023-06-02 07:55:00|70894.8|70884.8|70886.3|70876.3|70897|70887|70875.5|70859.4|532
1685692800000|2023-06-02 08:00:00|70886.9|70876.9|70906.3|70896.3|70912.1|70902.1|70885.4|70875.4|477
1685693100000|2023-06-02 08:05:00|70906.4|70896.4|70868.9|70848.9|70906.5|70896.5|70867.6|70848.3|521
1685693400000|2023-06-02 08:10:00|70869|70849|70886.7|70866.7|70889.4|70869.4|70868.7|70848.7|496
1685693700000|2023-06-02 08:15:00|70886.6|70866.6|70892.3|70872.3|70902.4|70884.1|70881.7|70861.7|559
1685694000000|2023-06-02 08:20:00|70892.4|70872.4|70881.5|70861.5|70898.8|70879.5|70874.6|70860.7|467
1685694300000|2023-06-02 08:25:00|70881.2|70861.2|70878.6|70868.6|70889|70879|70870.1|70857.3|526
1685694600000|2023-06-02 08:30:00|70878.7|70868.7|70851.9|70841.9|70878.7|70868.7|70850.6|70839.3|520
1685694900000|2023-06-02 08:35:00|70851.8|70841.8|70858.6|70838.6|70876.5|70859.1|70850.1|70838.3|473
1685695200000|2023-06-02 08:40:00|70858.7|70838.7|70863|70853|70866.9|70856.9|70855.8|70835.8|463
1685695500000|2023-06-02 08:45:00|70862.5|70852.5|70868.7|70858.7|70872.4|70862.4|70861.5|70847|453
1685695800000|2023-06-02 08:50:00|70868.6|70858.6|70772.6|70762.6|70885|70875|70772.6|70758.3|513
1685696100000|2023-06-02 08:55:00|70771.3|70761.3|70721.8|70701.8|70778.1|70761.3|70679.4|70659.4|949
1685696400000|2023-06-02 09:00:00|70721.2|70701.2|70769.1|70749.1|70779.1|70759.1|70716.5|70696.5|799
1685696700000|2023-06-02 09:05:00|70769.2|70749.2|70778.6|70758.6|70803.7|70783.7|70766.8|70746.8|678
1685697000000|2023-06-02 09:10:00|70778.7|70758.7|70744.2|70724.2|70782|70762|70734.6|70714.6|665
1685697300000|2023-06-02 09:15:00|70744.3|70724.3|70705.2|70695.2|70756.1|70736.1|70698.6|70683.1|595
1685697600000|2023-06-02 09:20:00|70705.1|70695.1|70741.6|70721.6|70742.6|70722.6|70690.7|70677.2|698
1685697900000|2023-06-02 09:25:00|70741.5|70721.5|70743|70723|70762.8|70742.8|70738.7|70718.7|599
1685698200000|2023-06-02 09:30:00|70743.1|70723.1|70727.2|70717.2|70744.9|70724.9|70717.3|70700.2|641
1685698500000|2023-06-02 09:35:00|70727.3|70717.3|70725.8|70705.8|70734|70719.3|70712.9|70697.8|456
1685698800000|2023-06-02 09:40:00|70725.9|70705.9|70720.6|70700.6|70726.9|70712.7|70697.7|70679.6|561
1685699100000|2023-06-02 09:45:00|70720.7|70700.7|70714.6|70694.6|70721.8|70701.8|70697.2|70677.2|599
1685699400000|2023-06-02 09:50:00|70714.7|70694.7|70703.1|70683.1|70714.7|70694.7|70698.9|70678.9|443
1685699700000|2023-06-02 09:55:00|70704.1|70684.1|70732.7|70712.7|70738.1|70721|70695.4|70680|499
1685700000000|2023-06-02 10:00:00|70732.8|70712.8|70705.3|70685.3|70733.2|70716.2|70704.9|70684.9|376
1685700300000|2023-06-02 10:05:00|70705.2|70685.2|70697.1|70687.1|70706.3|70689.2|70697|70682.5|361
1685700600000|2023-06-02 10:10:00|70697|70687|70704.7|70684.7|70707.3|70688.7|70695.4|70681.6|338
1685700900000|2023-06-02 10:15:00|70704.6|70684.6|70704.7|70684.7|70711|70691|70690.7|70675.8|435
1685701200000|2023-06-02 10:20:00|70704.9|70684.9|70722.7|70702.7|70726.3|70706.3|70696.5|70683.3|461
1685701500000|2023-06-02 10:25:00|70722.8|70702.8|70733.3|70723.3|70736.9|70723.7|70716|70697.1|503
1685701800000|2023-06-02 10:30:00|70732.8|70722.8|70722.8|70712.8|70743.7|70732.5|70721.4|70709.5|509
1685702100000|2023-06-02 10:35:00|70722.7|70712.7|70721.8|70711.8|70724.5|70714.5|70712.8|70702.8|420
1685702400000|2023-06-02 10:40:00|70721.5|70711.5|70727.6|70717.6|70730.2|70720.2|70712.8|70702.8|344
1685702700000|2023-06-02 10:45:00|70727.8|70717.8|70739.1|70729.1|70739.5|70729.5|70719.5|70709.5|403
1685703000000|2023-06-02 10:50:00|70739.2|70729.2|70756.9|70746.9|70763.5|70753.5|70739.1|70729.1|441
1685703300000|2023-06-02 10:55:00|70757|70747|70747.3|70737.3|70757.3|70747.3|70746.9|70736.9|336
1685703600000|2023-06-02 11:00:00|70747.2|70737.2|70767.4|70747.4|70767.4|70747.4|70737.3|70727.3|502
1685703900000|2023-06-02 11:05:00|70767.3|70747.3|70785.6|70765.6|70793.4|70774.5|70761.3|70747.1|541
1685704200000|2023-06-02 11:10:00|70785.7|70765.7|70772.9|70762.9|70790.4|70771.6|70771.1|70751.2|473
1685704500000|2023-06-02 11:15:00|70772.8|70762.8|70783|70773|70783.4|70773.4|70764.5|70754.5|488
1685704800000|2023-06-02 11:20:00|70782.8|70772.8|70795.2|70775.2|70796.4|70779.3|70781.1|70764.8|423
1685705100000|2023-06-02 11:25:00|70795.4|70775.4|70796.9|70786.9|70821.7|70801.7|70795.4|70775.4|580
1685705400000|2023-06-02 11:30:00|70796.7|70786.7|70825.1|70805.1|70825.7|70811.2|70796.2|70786.2|560
1685705700000|2023-06-02 11:35:00|70824.5|70804.5|70833.6|70823.6|70842.4|70826.7|70816.2|70803.3|497
1685706000000|2023-06-02 11:40:00|70833.9|70823.9|70824|70814|70835.6|70825.6|70822.9|70810.9|438
1685706300000|2023-06-02 11:45:00|70823.9|70813.9|70833.5|70823.5|70834.1|70824.1|70823.9|70809.2|417
1685706600000|2023-06-02 11:50:00|70835.7|70825.7|70851.4|70841.4|70863.6|70847.5|70835.7|70825.7|391
1685706900000|2023-06-02 11:55:00|70851.5|70841.5|70852.7|70842.7|70856.5|70843.4|70842.9|70829.5|332
1685707200000|2023-06-02 12:00:00|70852.8|70842.8|70850.1|70830.1|70856.2|70844.7|70841|70830|483
1685707500000|2023-06-02 12:05:00|70850.3|70830.3|70834.5|70824.5|70852|70835.1|70823.2|70809.5|595
1685707800000|2023-06-02 12:10:00|70835.1|70825.1|70836.9|70816.9|70852.9|70838|70832|70813.9|522
1685708100000|2023-06-02 12:15:00|70837|70817|70838.9|70828.9|70842.4|70830.5|70823.7|70806|550
1685708400000|2023-06-02 12:20:00|70838.8|70828.8|70839.8|70819.8|70850.2|70837.4|70821|70805.1|569
1685708700000|2023-06-02 12:25:00|70840|70820|70850.6|70793.9|70853.2|70821|70819|70785.9|536
1685709000000|2023-06-02 12:30:00|70850.9|70788.4|70890|70870|70947.8|70927.8|70848.2|70785.6|1076
1685709300000|2023-06-02 12:35:00|70889.8|70869.8|70848.5|70828.5|70902.4|70882.4|70841.6|70821.6|1025
1685709600000|2023-06-02 12:40:00|70848.1|70828.1|70941.2|70921.2|70944|70924|70837.1|70817.1|969
1685709900000|2023-06-02 12:45:00|70941.3|70921.3|70955|70935|70968|70948|70939|70919|862
1685710200000|2023-06-02 12:50:00|70955.1|70935.1|70960.3|70940.3|70992|70972|70948.7|70929.4|912
1685710500000|2023-06-02 12:55:00|70960.4|70940.4|70928.1|70908.1|70977.3|70957.3|70926.5|70906.5|828
1685710800000|2023-06-02 13:00:00|70927.8|70907.8|70897.5|70877.5|70930.4|70910.4|70888.5|70869.3|931
1685711100000|2023-06-02 13:05:00|70897.6|70877.6|70889.5|70869.5|70899.9|70879.9|70859.6|70844.9|856
1685711400000|2023-06-02 13:10:00|70889.6|70869.6|70897.3|70877.3|70920.1|70901.5|70889.6|70869.6|805
1685711700000|2023-06-02 13:15:00|70897.2|70877.2|70900.1|70880.1|70900.9|70880.9|70878.6|70858.6|775
1685712000000|2023-06-02 13:20:00|70899.7|70879.7|70885.7|70865.7|70907.9|70887.9|70885.4|70865.4|708
1685712300000|2023-06-02 13:25:00|70885.9|70865.9|70864.6|70844.6|70886.6|70866.6|70862.9|70842.9|686
1685712600000|2023-06-02 13:30:00|70864.7|70844.7|70850|70830|70865.2|70845.2|70835.4|70815.4|822
1685712900000|2023-06-02 13:35:00|70850.1|70830.1|70907|70887|70907|70887|70850.1|70830.1|865
1685713200000|2023-06-02 13:40:00|70908|70888|70909.6|70889.6|70916.5|70896.5|70875.6|70865.6|882
1685713500000|2023-06-02 13:45:00|70909.7|70889.7|70955.9|70935.9|70959|70939|70907|70888.9|888
1685713800000|2023-06-02 13:50:00|70955.8|70935.8|70951.2|70941.2|70969.3|70950.1|70941.3|70923|837
1685714100000|2023-06-02 13:55:00|70951.3|70941.3|70979.7|70959.7|70988.7|70969.8|70951.3|70941.3|801
1685714400000|2023-06-02 14:00:00|70979.3|70959.3|70954.5|70944.5|70990.3|70970.3|70949.9|70929.9|765
1685714700000|2023-06-02 14:05:00|70954.4|70944.4|70994.6|70974.6|71000.6|70980.6|70951.6|70941.6|729
1685715000000|2023-06-02 14:10:00|70994.9|70974.9|70975.9|70965.9|71000.6|70985.2|70967.1|70951.7|731
1685715300000|2023-06-02 14:15:00|70976|70966|70976.3|70956.3|70996.8|70976.8|70965.2|70953.7|799
1685715600000|2023-06-02 14:20:00|70976.6|70956.6|70990|70980|71000.8|70988.4|70964.3|70947.9|762
1685715900000|2023-06-02 14:25:00|70990.1|70980.1|70991.2|70971.2|71013|71003|70984.4|70968.6|651
1685716200000|2023-06-02 14:30:00|70991.1|70971.1|70965.8|70955.8|70991.7|70976.8|70962.1|70945.2|660
1685716500000|2023-06-02 14:35:00|70965.9|70955.9|70933.4|70923.4|70965.9|70955.9|70932.1|70921.3|667
1685716800000|2023-06-02 14:40:00|70933|70923|70946.7|70936.7|70949.4|70939.4|70927.5|70917.5|490
1685717100000|2023-06-02 14:45:00|70946.5|70936.5|70968.4|70958.4|70969.8|70959.8|70941.2|70931.2|548
1685717400000|2023-06-02 14:50:00|70968.6|70958.6|70974.8|70964.8|70980.8|70970.8|70961|70944.4|531
1685717700000|2023-06-02 14:55:00|70974.9|70964.9|70966.3|70956.3|70987.4|70977.4|70965.4|70955.4|532
1685718000000|2023-06-02 15:00:00|70965.1|70955.1|70982.3|70972.3|70985.6|70975.6|70955.6|70945.6|551
1685718300000|2023-06-02 15:05:00|70982.2|70972.2|70967.7|70957.7|70982.2|70972.2|70960.8|70950.8|403
1685718600000|2023-06-02 15:10:00|70968.3|70958.3|70969.1|70959.1|70980.7|70970.7|70965.2|70955.2|413
1685718900000|2023-06-02 15:15:00|70968.9|70958.9|70969.5|70949.5|70977.6|70967.6|70960.2|70940.2|480
1685719200000|2023-06-02 15:20:00|70969.6|70949.6|70968.1|70948.1|70982.5|70962.6|70962.3|70946.6|570
1685719500000|2023-06-02 15:25:00|70968.4|70948.4|70968.4|70958.4|70974|70964|70960.4|70946.8|430
1685719800000|2023-06-02 15:30:00|70968.9|70958.9|70986.7|70976.7|70990.7|70980.7|70968.5|70958.5|482
1685720100000|2023-06-02 15:35:00|70986.5|70976.5|70992.6|70972.6|70998.3|70978.3|70982|70968.2|482
1685720400000|2023-06-02 15:40:00|70992.2|70972.2|71008.9|70998.9|71016.3|71001.9|70987.6|70967.6|392
1685720700000|2023-06-02 15:45:00|71009.3|70999.3|71033.6|71013.6|71033.6|71020|71006.5|70996.5|482
1685721000000|2023-06-02 15:50:00|71033.5|71013.5|71027.3|71017.3|71036.9|71022.9|71026.4|71012.8|387
1685721300000|2023-06-02 15:55:00|71027.2|71017.2|71024.3|71014.3|71031.1|71021.1|71023.1|71013.1|291
1685721600000|2023-06-02 16:00:00|71024.4|71014.4|71016.7|71006.7|71026.3|71016.3|71014.9|71004.9|390
1685721900000|2023-06-02 16:05:00|71016.6|71006.6|71031.6|71021.6|71032.6|71022.6|71012.8|71002.8|557
1685722200000|2023-06-02 16:10:00|71031.5|71021.5|71037.1|71027.1|71049.2|71039.2|71031.2|71021.2|567
1685722500000|2023-06-02 16:15:00|71037.3|71027.3|71046.6|71036.6|71048.5|71038.5|71037.3|71027.3|385
1685722800000|2023-06-02 16:20:00|71046.7|71036.7|71053.2|71043.2|71059.5|71049.5|71041.6|71031.6|372
1685723100000|2023-06-02 16:25:00|71053|71043|71053.8|71043.8|71060.8|71050.8|71051.4|71041.4|398
1685723400000|2023-06-02 16:30:00|71053.7|71043.7|71047.7|71027.7|71053.7|71043.7|71027.9|71012.1|538
1685723700000|2023-06-02 16:35:00|71047.8|71027.8|71054.4|71034.4|71054.7|71039|71041|71026.3|428
1685724000000|2023-06-02 16:40:00|71054.3|71034.3|71053.4|71043.4|71058.4|71047.8|71045.8|71033.8|453
1685724300000|2023-06-02 16:45:00|71053.5|71043.5|71063.6|71053.6|71075|71056|71053.5|71038.4|477
1685724600000|2023-06-02 16:50:00|71063.7|71053.7|71066.8|71056.8|71077.1|71057.4|71063.6|71050.8|378
1685724900000|2023-06-02 16:55:00|71066.7|71056.7|71063.9|71053.9|71072.1|71061.9|71060.8|71046.7|439
1685725200000|2023-06-02 17:00:00|71063.8|71053.8|71070.9|71060.9|71073.1|71063.1|71063.6|71053.6|429
1685725500000|2023-06-02 17:05:00|71070.8|71060.8|71068.5|71058.5|71076.3|71066.3|71063.5|71053.5|388
1685725800000|2023-06-02 17:10:00|71074.3|71054.3|71073|71063|71081.6|71067.2|71071.3|71054.3|281
1685726100000|2023-06-02 17:15:00|71072.9|71062.9|71076.4|71066.4|71077|71067|71072.9|71062.9|316
1685726400000|2023-06-02 17:20:00|71076.3|71066.3|71063.9|71043.9|71081.6|71066.3|71058.8|71038.8|390
1685726700000|2023-06-02 17:25:00|71064|71044|71066.5|71056.5|71072.7|71059.2|71061.5|71041.5|395
1685727000000|2023-06-02 17:30:00|71066.1|71056.1|71081|71061|71082.4|71066.3|71064.8|71047.4|424
1685727300000|2023-06-02 17:35:00|71081.1|71061.1|71082.5|71072.5|71095|71082.6|71080.6|71061.1|301
1685727600000|2023-06-02 17:40:00|71082.3|71072.3|71092.5|71082.5|71098.4|71082.5|71072.6|71058.3|387
1685727900000|2023-06-02 17:45:00|71092.6|71082.6|71093.7|71083.7|71094.6|71084.6|71091|71081|264
1685728200000|2023-06-02 17:50:00|71093.8|71083.8|71103.2|71093.2|71103.5|71093.5|71092.8|71082.8|331
1685728500000|2023-06-02 17:55:00|71103.1|71093.1|71108.7|71098.7|71111.8|71101.8|71102.7|71092.7|303
1685728800000|2023-06-02 18:00:00|71107.3|71097.3|71127.6|71107.6|71128.1|71113.2|71105.6|71095.6|365
1685729100000|2023-06-02 18:05:00|71127.7|71107.7|71128.6|71118.6|71130.5|71120.5|71122.8|71107.6|340
1685729400000|2023-06-02 18:10:00|71128.7|71118.7|71129.8|71119.8|71132|71122|71126.4|71116.4|338
1685729700000|2023-06-02 18:15:00|71129.7|71119.7|71111.1|71101.1|71129.7|71119.7|71110.2|71095.5|319
1685730000000|2023-06-02 18:20:00|71111|71101|71124.5|71114.5|71126.1|71116.1|71111|71101|325
1685730300000|2023-06-02 18:25:00|71124.6|71114.6|71111.5|71101.5|71124.6|71114.6|71108.2|71092.9|305
1685730600000|2023-06-02 18:30:00|71111.6|71101.6|71107.5|71087.5|71114.4|71104.1|71104.8|71084.8|271
1685730900000|2023-06-02 18:35:00|71107.4|71087.4|71093.5|71073.5|71107.5|71087.5|71092.4|71072.4|323
1685731200000|2023-06-02 18:40:00|71094.4|71074.4|71087|71067|71094.4|71074.4|71085|71065|335
1685731500000|2023-06-02 18:45:00|71087.1|71067.1|71086.8|71076.8|71088.7|71077.7|71076|71060.9|275
1685731800000|2023-06-02 18:50:00|71087.1|71077.1|71082.5|71072.5|71089.4|71079.4|71080.4|71070.4|297
1685732100000|2023-06-02 18:55:00|71082.7|71072.7|71077.2|71067.2|71083.7|71073.7|71077|71067|271
1685732400000|2023-06-02 19:00:00|71077.1|71067.1|71078.6|71068.6|71079.9|71069.9|71069.4|71059.4|304
1685732700000|2023-06-02 19:05:00|71078.5|71068.5|71089.5|71079.5|71091.5|71081.5|71078.4|71068.4|311
1685733000000|2023-06-02 19:10:00|71089.2|71079.2|71086.2|71076.2|71092.4|71082.4|71086.1|71076.1|265
1685733300000|2023-06-02 19:15:00|71086|71076|71084.1|71074.1|71093|71083|71080.6|71070.6|302
1685733600000|2023-06-02 19:20:00|71084|71074|71088.4|71078.4|71089.5|71079.5|71082.6|71072.6|226
1685733900000|2023-06-02 19:25:00|71088.5|71078.5|71088.3|71078.3|71088.8|71078.8|71086.3|71076.3|304
1685734200000|2023-06-02 19:30:00|71088.2|71078.2|71086.6|71066.6|71093.6|71083.6|71084.5|71066.5|368
1685734500000|2023-06-02 19:35:00|71086.5|71066.5|71079|71059|71087|71067.7|71076|71058.6|384
1685734800000|2023-06-02 19:40:00|71079.1|71059.1|71084.7|71074.7|71085.9|71075.9|71078.2|71059.1|254
1685735100000|2023-06-02 19:45:00|71084.9|71074.9|71086.4|71076.4|71088.6|71078.6|71084.6|71074.6|328
1685735400000|2023-06-02 19:50:00|71087.2|71077.2|71077.9|71067.9|71087.5|71077.5|71075.6|71064.2|272
1685735700000|2023-06-02 19:55:00|71078.1|71068.1|71076.9|71066.9|71078.1|71068.1|71075.9|71065.9|365
1685736000000|2023-06-02 20:00:00|71077.1|71067.1|71087.9|71067.9|71087.9|71067.9|71074.9|71059.4|376
1685736300000|2023-06-02 20:05:00|71087.8|71067.8|71087.5|71067.5|71087.9|71067.9|71087.2|71067.2|175
1685736600000|2023-06-02 20:10:00|71087.6|71067.6|71084.8|71064.8|71088|71068|71084.8|71064.8|182
1685736900000|2023-06-02 20:15:00|71084.7|71064.7|71084.1|71064.1|71084.7|71064.7|71083.9|71063.9|115
1685737200000|2023-06-02 20:20:00|71084.2|71064.2|71092.9|71072.9|71094.8|71074.8|71084.2|71064.2|207
1685737500000|2023-06-02 20:25:00|71093.2|71073.2|71089.8|71069.8|71093.4|71073.4|71087.6|71067.6|255
1685737800000|2023-06-02 20:30:00|71089.9|71069.9|71091.5|71071.5|71095.8|71075.8|71089.9|71069.9|272
1685738100000|2023-06-02 20:35:00|71091.4|71071.4|71091.2|71071.2|71091.5|71071.5|71090.5|71070.5|85
1685738400000|2023-06-02 20:40:00|71091.1|71071.1|71098.3|71078.3|71102.2|71082.2|71090.6|71070.6|151
1685738700000|2023-06-02 20:45:00|71098.1|71078.1|71115.2|71082.1|71117.7|71089.2|71097.9|71077.9|265
1685739000000|2023-06-02 20:50:00|71114.8|71083|71107.6|71087.6|71115|71090.1|71104.9|71080.6|234
1685739300000|2023-06-02 20:55:00|71108.2|71088.2|71124.7|71062|71126.4|71088.2|71106.9|71059.6|242
1685908800000|2023-06-04 20:00:00|71115.1|71071.6|71115.1|71071.6|71115.1|71071.6|71115.1|71071.6|1
1685909100000|2023-06-04 20:05:00|71079.3|70993.8|71059.5|71037.5|71079.3|71037.5|71059.5|70993.8|2
1685909400000|2023-06-04 20:10:00|71059.8|71037.8|71060.3|71038.3|71062.3|71040.3|71059.8|71037.8|5
1685909700000|2023-06-04 20:15:00|71060.2|71038.2|71060.2|71038.2|71060.2|71038.2|71060.2|71038.2|1
1685910000000|2023-06-04 20:20:00|71059|71037|71059|71037|71059|71037|71059|71037|1
1685910600000|2023-06-04 20:30:00|71057.3|71035.3|71098.7|71007.6|71098.7|71035.3|71057.3|71007.6|4
1685910900000|2023-06-04 20:35:00|71057.3|71035.3|71057.3|71035.3|71057.3|71035.3|71057.3|71035.3|1
1685911200000|2023-06-04 20:40:00|71055.6|71033.6|71121.7|70995.7|71121.7|71033.6|71055.3|70992.9|5
1685911500000|2023-06-04 20:45:00|71127.5|71001.5|71127.5|71001.5|71127.5|71001.5|71127.5|71001.5|1
1685911800000|2023-06-04 20:50:00|71055.3|71033.3|71055.3|71033.3|71055.3|71033.3|71055.3|71033.3|1
1685912100000|2023-06-04 20:55:00|71053.6|71031.6|71090.6|70980.4|71090.6|71039.6|71053.4|70980.4|4
1685912400000|2023-06-04 21:00:00|71069.7|71023.5|71084.1|70977.3|71084.1|71023.5|71045.5|70977|8
1685912700000|2023-06-04 21:05:00|71068.2|70984.1|71068.2|70971.2|71083.5|70984.1|71068.1|70971.1|9
1685913000000|2023-06-04 21:10:00|71067.8|70972.4|71068|70972.3|71080.7|70972.5|71067.8|70954.4|10
1685913300000|2023-06-04 21:15:00|71068.1|70972.2|71068.3|70971.3|71078.5|70972.2|71068.1|70952.5|6
1685913600000|2023-06-04 21:20:00|71068.4|70970.9|71066.9|70981.1|71108.4|71001.2|71066.8|70952.5|25
1685913900000|2023-06-04 21:25:00|71067|70981.2|71067.3|70984.9|71067.3|70985.3|71067|70981.2|10
1685914200000|2023-06-04 21:30:00|71074.5|71001.2|71067.2|70985.5|71074.5|71001.2|71066.9|70981.2|21
1685914500000|2023-06-04 21:35:00|71074.5|70993.4|71077.2|71002.5|71100.2|71002.5|71067.2|70975.1|29
1685914800000|2023-06-04 21:40:00|71100.2|70997.9|71091.9|70995.1|71100.2|71002.5|71067.9|70976.2|25
1685915100000|2023-06-04 21:45:00|71092.1|70995.3|71089|70995.2|71092.8|70995.4|71087.6|70995|21
1685915400000|2023-06-04 21:50:00|71092.4|70995|71091.5|70994.9|71092.4|70995|71087.6|70991.3|18
1685915700000|2023-06-04 21:55:00|71087.6|70995|71088.7|70990|71091.5|71001.1|71083.1|70989.8|35
1685916000000|2023-06-04 22:00:00|71090.7|70985.9|71111.6|70998.4|71113.4|71005.9|71090.7|70983.9|67
1685916300000|2023-06-04 22:05:00|71110.2|70998.2|71113.3|71038.5|71119.6|71043.8|71096.3|70983.4|176
1685916600000|2023-06-04 22:10:00|71112|71040.8|71108.2|71041.2|71114.9|71051|71100.8|71036.1|74
1685916900000|2023-06-04 22:15:00|71107.7|71041.4|71100.2|71058.1|71113|71063.3|71092.8|71034.3|167
1685917200000|2023-06-04 22:20:00|71100|71062.7|71095.3|71047.5|71100|71071.4|71088.7|71045.5|136
1685917500000|2023-06-04 22:25:00|71095.4|71047.4|71087.6|71046.9|71098.9|71051.5|71087.6|71040.5|79
1685917800000|2023-06-04 22:30:00|71087.7|71046.7|71087|71046.4|71103.1|71048.8|71082.2|71040.3|61
1685918100000|2023-06-04 22:35:00|71086.8|71046.2|71095.6|71047.2|71096.8|71051|71084.4|71045.3|66
1685918400000|2023-06-04 22:40:00|71092.2|71050.8|71094.5|71048.2|71096|71050.9|71083.9|71043.3|58
1685918700000|2023-06-04 22:45:00|71090.7|71049.6|71089.6|71069.6|71095.6|71071|71088.1|71047.8|111
1685919000000|2023-06-04 22:50:00|71089.7|71069.7|71098.9|71067.5|71099.6|71073.1|71088.5|71067.1|97
1685919300000|2023-06-04 22:55:00|71099|71067.4|71090.2|71070.2|71101.4|71072.3|71089.8|71065.5|71
1685919600000|2023-06-04 23:00:00|71090.6|71070.6|71092.3|71072.3|71092.6|71072.6|71087.1|71067.1|84
1685919900000|2023-06-04 23:05:00|71092.4|71072.4|71093.3|71073.3|71094.1|71074.1|71091.3|71071.3|95
1685920200000|2023-06-04 23:10:00|71093.2|71073.2|71093|71073|71093.9|71073.9|71091.9|71071.9|100
1685920500000|2023-06-04 23:15:00|71093.2|71073.2|71093.2|71073.2|71093.9|71073.9|71091.7|71071.7|100
1685920800000|2023-06-04 23:20:00|71093.3|71073.3|71100.9|71080.9|71101|71081|71092.9|71072.9|72
1685921100000|2023-06-04 23:25:00|71101|71081|71123.5|71087.7|71127.6|71096.5|71090.2|71070.2|348
1685921400000|2023-06-04 23:30:00|71123.6|71087.6|71129.3|71109.3|71130.1|71110.1|71121.3|71076.9|280
1685921700000|2023-06-04 23:35:00|71129.6|71109.6|71130.7|71110.7|71132.2|71112.2|71129|71109|246
1685922000000|2023-06-04 23:40:00|71130.4|71110.4|71133.5|71113.5|71142|71121.7|71113.2|71093.2|894
1685922300000|2023-06-04 23:45:00|71133.3|71113.3|71129.9|71109.9|71138.8|71118.8|71127.7|71107.7|308
1685922600000|2023-06-04 23:50:00|71130|71110|71146.6|71126.6|71147|71127|71129.2|71109.2|254
1685922900000|2023-06-04 23:55:00|71146.7|71126.7|71145.4|71125.4|71153.2|71133.2|71137.7|71117.7|360
1685923200000|2023-06-05 00:00:00|71145.3|71125.3|71166.9|71146.9|71174|71154|71143.4|71123.4|362
1685923500000|2023-06-05 00:05:00|71166.8|71146.8|71165.6|71145.6|71171.7|71151.7|71164.7|71144.7|245
1685923800000|2023-06-05 00:10:00|71165.8|71145.8|71149.4|71129.4|71168.3|71148.3|71147.3|71127.3|290
1685924100000|2023-06-05 00:15:00|71149.5|71129.5|71157.4|71137.4|71160.4|71140.4|71144.7|71124.7|295
1685924400000|2023-06-05 00:20:00|71157.3|71137.3|71138.3|71118.3|71157.6|71137.6|71133.7|71113.7|343
1685924700000|2023-06-05 00:25:00|71138.4|71118.4|71149.3|71129.3|71154.4|71137.9|71137.5|71117.7|269
1685925000000|2023-06-05 00:30:00|71154|71134|71167.6|71147.6|71172.5|71156.3|71149.4|71133.1|425
1685925300000|2023-06-05 00:35:00|71167.7|71147.7|71164.6|71144.6|71177.4|71157.4|71156.8|71136.8|346
1685925600000|2023-06-05 00:40:00|71164.7|71144.7|71142.9|71122.9|71165.2|71145.2|71137.1|71118.3|376
1685925900000|2023-06-05 00:45:00|71143.5|71123.5|71127.7|71117.7|71144.9|71134.2|71126.5|71116.5|300
1685926200000|2023-06-05 00:50:00|71127.6|71117.6|71154.1|71134.1|71156|71136|71124.8|71110.4|536
1685926500000|2023-06-05 00:55:00|71151.5|71131.5|71160.6|71140.6|71166.3|71151|71145.2|71125.2|567
1685926800000|2023-06-05 01:00:00|71160|71140|71132.8|71112.8|71175.4|71155.4|71113.8|71093.8|841
1685927100000|2023-06-05 01:05:00|71132.7|71112.7|71152.4|71132.4|71166.8|71146.8|71127.3|71107.3|615
1685927400000|2023-06-05 01:10:00|71151.3|71131.3|71166|71146|71170|71150|71146.9|71126.9|543
1685927700000|2023-06-05 01:15:00|71166.2|71146.2|71196|71176|71211.6|71191.6|71164.2|71144.2|661
1685928000000|2023-06-05 01:20:00|71195.6|71175.6|71166.4|71146.4|71206.5|71186.5|71165|71145|701
1685928300000|2023-06-05 01:25:00|71166|71146|71179.7|71159.7|71190.9|71170.9|71148.9|71128.9|595
1685928600000|2023-06-05 01:30:00|71179.6|71159.6|71182.7|71162.7|71214.5|71196.8|71177.2|71157.2|763
1685928900000|2023-06-05 01:35:00|71182.8|71162.8|71157.8|71137.8|71188.6|71168.6|71133.9|71120.6|713
1685929200000|2023-06-05 01:40:00|71157.9|71137.9|71131.1|71111.1|71164.2|71144.2|71106.4|71092.2|724
1685929500000|2023-06-05 01:45:00|71131.2|71111.2|71076.6|71056.6|71131.3|71111.3|71042.4|71022.4|912
1685929800000|2023-06-05 01:50:00|71076.7|71056.7|71090.7|71070.7|71102.7|71082.8|71060.3|71044.6|661
1685930100000|2023-06-05 01:55:00|71090.6|71070.6|71072.4|71052.4|71090.6|71076.8|71061.4|71050|629
1685930400000|2023-06-05 02:00:00|71072.7|71052.7|71071.5|71061.5|71087.9|71077.9|71067|71052.2|694
1685930700000|2023-06-05 02:05:00|71071.4|71061.4|71105.7|71095.7|71109.6|71098.2|71063.8|71053.8|632
1685931000000|2023-06-05 02:10:00|71105.6|71095.6|71119.4|71109.4|71146.2|71126.2|71105.3|71089.1|704
1685931300000|2023-06-05 02:15:00|71119.6|71109.6|71133|71123|71135|71125|71117.4|71107.4|555
1685931600000|2023-06-05 02:20:00|71132.9|71122.9|71156.2|71146.2|71190.4|71172.7|71129.1|71119.1|711
1685931900000|2023-06-05 02:25:00|71156.4|71146.4|71132.1|71122.1|71162.3|71152.3|71124.6|71114.6|636
1685932200000|2023-06-05 02:30:00|71132.2|71122.2|71122.1|71112.1|71139.5|71129.5|71116.1|71106.1|539
1685932500000|2023-06-05 02:35:00|71121.7|71111.7|71122.5|71112.5|71136.6|71126.6|71118.2|71108.2|463
1685932800000|2023-06-05 02:40:00|71123.2|71113.2|71133.7|71123.7|71136.3|71126.3|71115.2|71105.2|536
1685933100000|2023-06-05 02:45:00|71133.6|71123.6|71146.3|71136.3|71148.6|71138.6|71128.8|71118.8|406
1685933400000|2023-06-05 02:50:00|71146.4|71136.4|71142|71132|71155.4|71145.4|71137.4|71127.4|373
1685933700000|2023-06-05 02:55:00|71142.2|71132.2|71153.9|71143.9|71158.3|71148.3|71139.7|71129.7|458
1685934000000|2023-06-05 03:00:00|71154.4|71144.4|71161.5|71151.5|71168.6|71158.6|71147.2|71137.2|581
1685934300000|2023-06-05 03:05:00|71161.4|71151.4|71161.2|71151.2|71166.6|71153|71145.7|71135.7|476
1685934600000|2023-06-05 03:10:00|71161.3|71151.3|71146.9|71136.9|71163.8|71152.4|71133.1|71117.5|484
1685934900000|2023-06-05 03:15:00|71146.8|71136.8|71149.3|71139.3|71159.4|71149.4|71145.8|71135.8|460
1685935200000|2023-06-05 03:20:00|71149.4|71139.4|71141.3|71131.3|71151.2|71141.2|71140.7|71130.7|285
1685935500000|2023-06-05 03:25:00|71141.4|71131.4|71153|71143|71154.2|71144.2|71141.4|71131.4|346
1685935800000|2023-06-05 03:30:00|71152.2|71142.2|71137.3|71127.3|71152.2|71142.2|71123|71113|419
1685936100000|2023-06-05 03:35:00|71137.4|71127.4|71128.9|71118.9|71137.5|71127.5|71116.3|71106.3|453
1685936400000|2023-06-05 03:40:00|71129|71119|71131.3|71121.3|71137.1|71127.1|71125.4|71115.4|409
1685936700000|2023-06-05 03:45:00|71132.2|71122.2|71136.1|71126.1|71143.8|71133.8|71126.3|71116.3|337
1685937000000|2023-06-05 03:50:00|71136|71126|71137.6|71127.6|71141.4|71131.4|71127|71117|292
1685937300000|2023-06-05 03:55:00|71137.5|71127.5|71137|71127|71139.1|71129.1|71130.9|71120.9|200
1685937600000|2023-06-05 04:00:00|71137.6|71127.6|71156.9|71146.9|71157.4|71147.4|71134.7|71124.7|382
1685937900000|2023-06-05 04:05:00|71157|71147|71173.1|71163.1|71174.3|71164.3|71157|71147|298
1685938200000|2023-06-05 04:10:00|71173.2|71163.2|71202.3|71192.3|71205.6|71195.6|71173.2|71163.2|353
1685938500000|2023-06-05 04:15:00|71202.4|71192.4|71201.7|71191.7|71209.6|71199.6|71196.8|71186.8|460
1685938800000|2023-06-05 04:20:00|71201.8|71191.8|71209|71199|71213.6|71203.6|71201.4|71191.4|377
1685939100000|2023-06-05 04:25:00|71208.9|71198.9|71202.1|71192.1|71209.1|71199.1|71199.6|71189.6|230
1685939400000|2023-06-05 04:30:00|71201.9|71191.9|71189.6|71179.6|71201.9|71191.9|71189.6|71179.6|258
1685939700000|2023-06-05 04:35:00|71188|71178|71203.2|71193.2|71203.3|71193.3|71187|71177|320
1685940000000|2023-06-05 04:40:00|71203.1|71193.1|71195.4|71185.4|71207.8|71197.8|71192.3|71182.3|247
1685940300000|2023-06-05 04:45:00|71196|71186|71199.5|71189.5|71199.7|71189.7|71189.8|71179.8|302
1685940600000|2023-06-05 04:50:00|71199.4|71189.4|71198.6|71188.6|71204.1|71194.1|71195.6|71185.6|267
1685940900000|2023-06-05 04:55:00|71198.5|71188.5|71193.8|71183.8|71199|71189|71188.9|71178.9|297
1685941200000|2023-06-05 05:00:00|71194|71184|71207|71197|71207.8|71197.8|71194|71184|379
1685941500000|2023-06-05 05:05:00|71206.9|71196.9|71196.2|71186.2|71207|71197|71190.7|71180.7|352
1685941800000|2023-06-05 05:10:00|71196.3|71186.3|71219.8|71209.8|71230.6|71220.6|71193.2|71183.2|516
1685942100000|2023-06-05 05:15:00|71219.9|71209.9|71228.8|71218.8|71232.2|71222.2|71215.7|71200.9|460
1685942400000|2023-06-05 05:20:00|71228.9|71218.9|71231.2|71221.2|71246.2|71236.2|71228|71218|425
1685942700000|2023-06-05 05:25:00|71231.3|71221.3|71236.2|71226.2|71247.7|71237.7|71228.4|71218.4|479
1685943000000|2023-06-05 05:30:00|71236.6|71226.6|71232.5|71222.5|71247|71232.2|71208.4|71198.4|602
1685943300000|2023-06-05 05:35:00|71233.1|71223.1|71215.3|71205.3|71237.8|71227.8|71205|71195|501
1685943600000|2023-06-05 05:40:00|71215.2|71205.2|71207.8|71197.8|71221.9|71211.9|71193.5|71183.5|610
1685943900000|2023-06-05 05:45:00|71207.9|71197.9|71203.3|71193.3|71216.7|71206.7|71201.6|71191.6|588
1685944200000|2023-06-05 05:50:00|71203.4|71193.4|71186.5|71176.5|71207.1|71197.1|71179.2|71169.2|483
1685944500000|2023-06-05 05:55:00|71186.6|71176.6|71210.7|71200.7|71218.9|71204.6|71184.5|71174.5|522
1685944800000|2023-06-05 06:00:00|71210.6|71200.6|71221.7|71211.7|71232.9|71222.9|71206.3|71192.7|692
1685945100000|2023-06-05 06:05:00|71221.6|71211.6|71243.9|71233.9|71243.9|71233.9|71214.3|71203|607
1685945400000|2023-06-05 06:10:00|71243.8|71233.8|71254.6|71244.6|71256.1|71245.7|71243.6|71232.3|566
1685945700000|2023-06-05 06:15:00|71254.5|71244.5|71252.7|71242.7|71257.3|71247.3|71237.4|71224|489
1685946000000|2023-06-05 06:20:00|71255.7|71245.7|71269.3|71259.3|71281.6|71271.6|71255.7|71245.7|566
1685946300000|2023-06-05 06:25:00|71269.2|71259.2|71260|71250|71269.5|71259.5|71255.7|71245.7|430
1685946600000|2023-06-05 06:30:00|71259.2|71249.2|71249.6|71239.6|71263|71253|71248.6|71238.6|464
1685946900000|2023-06-05 06:35:00|71249.7|71239.7|71259.5|71249.5|71260.7|71250.7|71246.7|71236.7|381
1685947200000|2023-06-05 06:40:00|71259.6|71249.6|71261.1|71251.1|71264.6|71254.6|71256.3|71246.3|409
1685947500000|2023-06-05 06:45:00|71261|71251|71259.2|71249.2|71264.8|71254.8|71258|71248|376
1685947800000|2023-06-05 06:50:00|71259.1|71249.1|71259.6|71249.6|71275.5|71265.5|71255.9|71245.9|607
1685948100000|2023-06-05 06:55:00|71259.4|71249.4|71265.4|71255.4|71274.1|71264.1|71259.4|71249.4|514
1685948400000|2023-06-05 07:00:00|71265.2|71255.2|71293.7|71283.7|71295.1|71285.1|71249.1|71237.6|735
1685948700000|2023-06-05 07:05:00|71293.8|71283.8|71292.9|71282.9|71309.2|71299.2|71291.4|71281.4|663
1685949000000|2023-06-05 07:10:00|71292.7|71282.7|71283.6|71273.6|71293.4|71283.4|71273.6|71263.6|609
1685949300000|2023-06-05 07:15:00|71283.5|71273.5|71314.9|71304.9|71328.2|71313.1|71283.2|71273.2|622
1685949600000|2023-06-05 07:20:00|71315.1|71305.1|71327.8|71317.8|71329.5|71319.5|71310.5|71300.5|624
1685949900000|2023-06-05 07:25:00|71327.7|71317.7|71295|71285|71329.6|71319.6|71291.9|71281.9|609
1685950200000|2023-06-05 07:30:00|71295.1|71285.1|71293.6|71283.6|71314.7|71304.7|71287.1|71277.1|574
1685950500000|2023-06-05 07:35:00|71293.5|71283.5|71282.5|71272.5|71294.5|71284.5|71273.4|71263.4|553
1685950800000|2023-06-05 07:40:00|71282.3|71272.3|71300.1|71290.1|71306.6|71296.6|71268.5|71258.5|526
1685951100000|2023-06-05 07:45:00|71300.7|71290.7|71299.2|71289.2|71310.5|71300.5|71292.1|71282.1|515
1685951400000|2023-06-05 07:50:00|71299.4|71289.4|71298.2|71288.2|71305.5|71295.5|71289|71279|459
1685951700000|2023-06-05 07:55:00|71298.8|71288.8|71290.4|71280.4|71313.5|71296.8|71289.1|71279.1|509
1685952000000|2023-06-05 08:00:00|71290.1|71280.1|71286.9|71276.9|71300.2|71290.2|71281|71271|474
1685952300000|2023-06-05 08:05:00|71287|71277|71290.2|71280.2|71306.2|71296.2|71281|71271|513
1685952600000|2023-06-05 08:10:00|71290.3|71280.3|71267.8|71257.8|71290.3|71280.3|71257.2|71247.2|503
1685952900000|2023-06-05 08:15:00|71267.7|71257.7|71278.6|71268.6|71280.1|71270.1|71252.6|71242.6|476
1685953200000|2023-06-05 08:20:00|71279.2|71269.2|71282.4|71272.4|71299.9|71289.9|71276.1|71266.1|410
1685953500000|2023-06-05 08:25:00|71282.6|71272.6|71303.9|71293.9|71304.8|71294.8|71282.5|71272.5|450
1685953800000|2023-06-05 08:30:00|71304|71294|71321.7|71311.7|71338.9|71328.9|71299.7|71289.7|607
1685954100000|2023-06-05 08:35:00|71321.8|71311.8|71305.6|71285.6|71326|71316|71290.2|71280.2|518
1685954400000|2023-06-05 08:40:00|71305.5|71285.5|71294.9|71284.9|71305.5|71288.9|71291.4|71277.9|389
1685954700000|2023-06-05 08:45:00|71295|71285|71293.1|71283.1|71301.1|71291.1|71291.1|71281.1|399
1685955000000|2023-06-05 08:50:00|71293.2|71283.2|71305.1|71295.1|71313|71296.2|71292.2|71282.2|314
1685955300000|2023-06-05 08:55:00|71305|71295|71328.7|71318.7|71329.8|71319.8|71292.4|71282.4|553
1685955600000|2023-06-05 09:00:00|71328.6|71318.6|71349.9|71339.9|71350.2|71340.2|71326.9|71316.9|460
1685955900000|2023-06-05 09:05:00|71350.1|71340.1|71354.7|71344.7|71355|71345|71341.2|71331.2|485
1685956200000|2023-06-05 09:10:00|71354.5|71344.5|71337.8|71327.8|71363.7|71353.7|71336.8|71326.8|385
1685956500000|2023-06-05 09:15:00|71337.6|71327.6|71343.3|71333.3|71347|71337|71336.1|71326.1|378
1685956800000|2023-06-05 09:20:00|71343.2|71333.2|71341.3|71331.3|71346.3|71336.3|71335.3|71325.3|424
1685957100000|2023-06-05 09:25:00|71341.4|71331.4|71341.6|71331.6|71342.6|71332.6|71335.9|71325.9|301
1685957400000|2023-06-05 09:30:00|71341.5|71331.5|71337.6|71327.6|71343.6|71333.6|71335.4|71325.4|311
1685957700000|2023-06-05 09:35:00|71337.7|71327.7|71316|71306|71337.7|71327.7|71315.7|71305.7|338
1685958000000|2023-06-05 09:40:00|71316.1|71306.1|71297.4|71277.4|71316.5|71306.5|71292.1|71275.9|353
1685958300000|2023-06-05 09:45:00|71297.7|71277.7|71305.1|71295.1|71305.3|71295.3|71286.8|71269|379
1685958600000|2023-06-05 09:50:00|71305.2|71295.2|71313.8|71303.8|71314.9|71304.9|71300.6|71290.6|420
1685958900000|2023-06-05 09:55:00|71314|71304|71322.4|71312.4|71327.7|71312.5|71311.5|71297.8|473
1685959200000|2023-06-05 10:00:00|71322.5|71312.5|71321.4|71301.4|71329.2|71314.4|71308.5|71294.9|308
1685959500000|2023-06-05 10:05:00|71321.5|71301.5|71330.1|71310.1|71330.6|71316.4|71315.2|71300.4|302
1685959800000|2023-06-05 10:10:00|71330|71310|71331.6|71311.6|71336.6|71321.7|71325.1|71309|319
1685960100000|2023-06-05 10:15:00|71331.5|71311.5|71332.4|71312.4|71333.1|71314.3|71319.7|71299.7|352
1685960400000|2023-06-05 10:20:00|71332.5|71312.5|71313.6|71303.6|71332.6|71312.6|71309.8|71299.8|365
1685960700000|2023-06-05 10:25:00|71313.5|71303.5|71317.8|71307.8|71321.6|71311.6|71313.4|71303.4|405
1685961000000|2023-06-05 10:30:00|71317.9|71307.9|71311.6|71301.6|71317.9|71307.9|71308.6|71298.6|375
1685961300000|2023-06-05 10:35:00|71311.7|71301.7|71315.3|71305.3|71319.3|71309.3|71311.7|71301.7|318
1685961600000|2023-06-05 10:40:00|71315.4|71305.4|71306.6|71296.6|71321.2|71311.2|71306.3|71296.3|323
1685961900000|2023-06-05 10:45:00|71306.5|71296.5|71308.3|71298.3|71318.2|71308.2|71302.9|71292.9|410
1685962200000|2023-06-05 10:50:00|71308.4|71298.4|71298.9|71288.9|71311|71301|71298.5|71288.5|283
1685962500000|2023-06-05 10:55:00|71299|71289|71298.4|71278.4|71301|71291|71290.7|71277.9|359
1685962800000|2023-06-05 11:00:00|71298.1|71278.1|71285|71275|71301|71283.7|71285|71269.1|371
1685963100000|2023-06-05 11:05:00|71285.1|71275.1|71286.6|71276.6|71290.3|71280.3|71284.9|71274.9|239
1685963400000|2023-06-05 11:10:00|71286.4|71276.4|71283.7|71273.7|71287|71277|71281.1|71271.1|203
1685963700000|2023-06-05 11:15:00|71283.8|71273.8|71276.8|71266.8|71289.1|71279.1|71273.1|71263.1|336
1685964000000|2023-06-05 11:20:00|71276.9|71266.9|71275.3|71265.3|71284.9|71274.9|71272.4|71262.4|300
1685964300000|2023-06-05 11:25:00|71275.5|71265.5|71285.2|71275.2|71285.9|71275.9|71273.9|71263.9|277
1685964600000|2023-06-05 11:30:00|71284.9|71274.9|71282.8|71272.8|71291.4|71281.4|71282.2|71272.2|413
1685964900000|2023-06-05 11:35:00|71283|71273|71292.6|71282.6|71293.2|71283.2|71281.2|71271.2|339
1685965200000|2023-06-05 11:40:00|71292.8|71282.8|71293.4|71283.4|71297.4|71287.4|71291.1|71281.1|389
1685965500000|2023-06-05 11:45:00|71293.3|71283.3|71305.7|71285.7|71306.3|71289|71285.1|71275.1|428
1685965800000|2023-06-05 11:50:00|71305.6|71285.6|71281.1|71261.1|71309.2|71289.2|71276.4|71260.9|408
1685966100000|2023-06-05 11:55:00|71280.9|71260.9|71262.2|71252.2|71281.2|71262.1|71261.6|71251.6|300
1685966400000|2023-06-05 12:00:00|71262|71252|71280.9|71270.9|71281.8|71271.8|71261.7|71251.7|425
1685966700000|2023-06-05 12:05:00|71281|71271|71268.3|71258.3|71282.3|71272.3|71263.9|71253.9|354
1685967000000|2023-06-05 12:10:00|71268.2|71258.2|71268.3|71258.3|71270.3|71260.3|71266.5|71256.5|294
1685967300000|2023-06-05 12:15:00|71268.4|71258.4|71297.1|71287.1|71301.7|71287.7|71268.2|71258.2|383
1685967600000|2023-06-05 12:20:00|71297|71287|71300.5|71290.5|71311.6|71301.5|71297|71287|562
1685967900000|2023-06-05 12:25:00|71300.4|71290.4|71314.3|71304.3|71324.2|71311.9|71299.8|71289.8|435
1685968200000|2023-06-05 12:30:00|71314.2|71304.2|71311.9|71301.9|71334.2|71321.4|71311.1|71299.2|438
1685968500000|2023-06-05 12:35:00|71312.2|71302.2|71321.4|71311.4|71322|71312|71309.7|71299.7|459
1685968800000|2023-06-05 12:40:00|71321.3|71311.3|71340.8|71320.8|71343.3|71323.3|71312.2|71297.6|604
1685969100000|2023-06-05 12:45:00|71340.7|71320.7|71329.1|71319.1|71341|71325.5|71322.8|71311.2|406
1685969400000|2023-06-05 12:50:00|71329.2|71319.2|71324.6|71314.6|71332.2|71322.2|71321.8|71310.5|411
1685969700000|2023-06-05 12:55:00|71324.7|71314.7|71314.6|71304.6|71325.8|71315.8|71307.1|71297.1|376
1685970000000|2023-06-05 13:00:00|71314.2|71304.2|71293.5|71283.5|71314.3|71304.3|71274.1|71261.4|772
1685970300000|2023-06-05 13:05:00|71293.7|71283.7|71249.3|71239.3|71293.7|71283.7|71245.8|71235.8|671
1685970600000|2023-06-05 13:10:00|71249.2|71239.2|71267.2|71257.2|71272|71259.4|71239.7|71229.7|607
1685970900000|2023-06-05 13:15:00|71267.1|71257.1|71257.8|71247.8|71276.1|71266.1|71254.9|71244.9|591
1685971200000|2023-06-05 13:20:00|71257.7|71247.7|71260.6|71250.6|71262.7|71252.7|71249.5|71239.5|495
1685971500000|2023-06-05 13:25:00|71260.5|71250.5|71244.8|71234.8|71260.6|71250.6|71241.5|71231.5|471
1685971800000|2023-06-05 13:30:00|71244.9|71234.9|71244.7|71234.7|71254.9|71244.9|71243.8|71233.8|659
1685972100000|2023-06-05 13:35:00|71245|71235|71243.5|71233.5|71255.4|71245.4|71241.4|71231.4|613
1685972400000|2023-06-05 13:40:00|71243.6|71233.6|71258.6|71238.6|71260.4|71245.7|71243.4|71233.4|412
1685972700000|2023-06-05 13:45:00|71258.7|71238.7|71218|71208|71259.8|71239.8|71217.6|71207.6|619
1685973000000|2023-06-05 13:50:00|71218.2|71208.2|71232.5|71222.5|71233.1|71223.1|71217.7|71207.7|467
1685973300000|2023-06-05 13:55:00|71232.6|71222.6|71248.9|71215.8|71248.9|71232.6|71232.5|71213.7|471
1685973600000|2023-06-05 14:00:00|71245|71206.5|71115.6|71095.6|71246.1|71216.3|71098.7|71085.9|920
1685973900000|2023-06-05 14:05:00|71115.5|71095.5|71128.2|71108.2|71129.3|71113.4|71090.5|71071.5|882
1685974200000|2023-06-05 14:10:00|71127.9|71107.9|71128|71118|71138|71123.3|71111.5|71101.5|797
1685974500000|2023-06-05 14:15:00|71127.1|71117.1|71169.3|71149.3|71170|71154.8|71110.4|71100.4|801
1685974800000|2023-06-05 14:20:00|71169.4|71149.4|71156.2|71146.2|71171.8|71158.7|71152|71133.9|759
1685975100000|2023-06-05 14:25:00|71152.7|71142.7|71123.6|71113.6|71152.7|71142.7|71119.5|71102.6|735
1685975400000|2023-06-05 14:30:00|71123.5|71113.5|71164.8|71144.8|71177.4|71157.4|71122.6|71112.6|779
1685975700000|2023-06-05 14:35:00|71164|71144|71151.6|71141.6|71165.9|71153.3|71151.6|71137.2|618
1685976000000|2023-06-05 14:40:00|71151.8|71141.8|71143.1|71133.1|71159.3|71149.3|71140.3|71130.3|667
1685976300000|2023-06-05 14:45:00|71142.7|71132.7|71150.3|71140.3|71155.5|71145.5|71133.5|71123.5|649
1685976600000|2023-06-05 14:50:00|71149.6|71139.6|71171.9|71161.9|71187.2|71177.2|71148.3|71138.3|691
1685976900000|2023-06-05 14:55:00|71171.7|71161.7|71179.8|71169.8|71182.5|71172.5|71170.4|71160.4|619
1685977200000|2023-06-05 15:00:00|71179.3|71169.3|71164|71154|71184.5|71174.5|71163.2|71150.6|658
1685977500000|2023-06-05 15:05:00|71164.1|71154.1|71187.2|71167.2|71191.4|71176.9|71162.6|71143.9|555
1685977800000|2023-06-05 15:10:00|71187.1|71167.1|71189|71179|71202.6|71192.6|71173.3|71163.3|632
1685978100000|2023-06-05 15:15:00|71188.9|71178.9|71182.6|71172.6|71191.4|71181.4|71178.8|71168.8|492
1685978400000|2023-06-05 15:20:00|71182.7|71172.7|71169.8|71159.8|71183|71173|71166.5|71156.5|535
1685978700000|2023-06-05 15:25:00|71169.9|71159.9|71173.9|71153.9|71178.6|71168.6|71159.9|71144.3|606
1685979000000|2023-06-05 15:30:00|71174.3|71154.3|71166.7|71156.7|71174.3|71164.1|71165.3|71146|464
1685979300000|2023-06-05 15:35:00|71166.8|71156.8|71190.1|71180.1|71193.6|71183.6|71166.7|71151.8|497
1685979600000|2023-06-05 15:40:00|71190|71180|71169.5|71159.5|71192.1|71182.1|71169.5|71159.5|410
1685979900000|2023-06-05 15:45:00|71169.4|71159.4|71174.8|71164.8|71175.1|71165.1|71162.1|71152.1|535
1685980200000|2023-06-05 15:50:00|71174.7|71164.7|71155.6|71145.6|71179.5|71169.5|71153.9|71143.9|391
1685980500000|2023-06-05 15:55:00|71155.5|71145.5|71147.1|71137.1|71155.9|71145.9|71140.5|71127.7|524
1685980800000|2023-06-05 16:00:00|71147.2|71137.2|71124.4|71114.4|71149.9|71139.9|71124.1|71109|570
1685981100000|2023-06-05 16:05:00|71124.2|71114.2|71124.9|71114.9|71131.5|71121.5|71118.9|71108.9|446
1685981400000|2023-06-05 16:10:00|71124.8|71114.8|71125.4|71115.4|71130|71115.6|71119.5|71109.5|318
1685981700000|2023-06-05 16:15:00|71125.3|71115.3|71136.6|71126.6|71138|71128|71122.9|71112.9|277
1685982000000|2023-06-05 16:20:00|71136.7|71126.7|71149.5|71139.5|71149.6|71139.6|71136.5|71119.2|366
1685982300000|2023-06-05 16:25:00|71149.6|71139.6|71152.9|71142.9|71156.6|71146.6|71148.3|71138.3|326
1685982600000|2023-06-05 16:30:00|71152.8|71142.8|71170.6|71150.6|71171.5|71155.5|71148.9|71138.9|331
1685982900000|2023-06-05 16:35:00|71170.7|71150.7|71158.5|71148.5|71173.6|71157.4|71154.7|71142.2|456
1685983200000|2023-06-05 16:40:00|71158.7|71148.7|71167.6|71147.6|71173|71153|71158|71146.1|360
1685983500000|2023-06-05 16:45:00|71167.5|71147.5|71166.4|71156.4|71172.5|71156.9|71158.4|71142.8|365
1685983800000|2023-06-05 16:50:00|71166.5|71156.5|71156.9|71146.9|71167.9|71157.9|71154|71144|292
1685984100000|2023-06-05 16:55:00|71157|71147|71153.2|71143.2|71157|71147|71150.2|71140.2|419
1685984400000|2023-06-05 17:00:00|71153.1|71143.1|71167.3|71157.3|71167.3|71157.3|71152.6|71142.6|396
1685984700000|2023-06-05 17:05:00|71167.4|71157.4|71168.6|71158.6|71169.5|71159.5|71166.5|71156.5|169
1685985000000|2023-06-05 17:10:00|71168.5|71158.5|71167.3|71157.3|71168.6|71158.6|71162.9|71152.9|274
1685985300000|2023-06-05 17:15:00|71167.4|71157.4|71169.5|71159.5|71174.1|71164.1|71166.2|71156.2|333
1685985600000|2023-06-05 17:20:00|71169.4|71159.4|71169.7|71159.7|71171.9|71161.9|71165.4|71155.4|396
1685985900000|2023-06-05 17:25:00|71169.6|71159.6|71171.6|71161.6|71177|71162.5|71168.1|71155.7|325
1685986200000|2023-06-05 17:30:00|71171.5|71161.5|71166.6|71156.6|71175.5|71165.5|71166.4|71156.4|314
1685986500000|2023-06-05 17:35:00|71166.7|71156.7|71167.5|71157.5|71171.1|71161.1|71165.5|71155.5|310
1685986800000|2023-06-05 17:40:00|71167.4|71157.4|71167.4|71157.4|71169.2|71159.2|71164|71154|262
1685987100000|2023-06-05 17:45:00|71167.3|71157.3|71166.9|71156.9|71168.4|71158.4|71165.5|71155.5|208
1685987400000|2023-06-05 17:50:00|71167|71157|71166.3|71156.3|71171.3|71161.3|71165.6|71155.6|243
1685987700000|2023-06-05 17:55:00|71166.1|71156.1|71177.2|71167.2|71181.5|71171.5|71163.2|71153.2|356
1685988000000|2023-06-05 18:00:00|71177.3|71167.3|71161.5|71151.5|71177.3|71167.3|71160.4|71150.4|330
1685988300000|2023-06-05 18:05:00|71161.4|71151.4|71166.4|71156.4|71175.1|71165.1|71161|71151|378
1685988600000|2023-06-05 18:10:00|71166.2|71156.2|71161.9|71151.9|71168.8|71158.8|71161.7|71151.7|324
1685988900000|2023-06-05 18:15:00|71160.5|71150.5|71166.5|71156.5|71184.1|71164.1|71160.5|71150.5|498
1685989200000|2023-06-05 18:20:00|71166.9|71156.9|71172|71162|71174.2|71164.2|71165.9|71155.9|410
1685989500000|2023-06-05 18:25:00|71172.7|71162.7|71171.3|71161.3|71178.5|71164.6|71166.9|71156.2|439
1685989800000|2023-06-05 18:30:00|71171.4|71161.4|71173|71163|71179|71169|71170.8|71160.8|425
1685990100000|2023-06-05 18:35:00|71173.1|71163.1|71174.2|71164.2|71180.9|71170.6|71172.8|71157.7|467
1685990400000|2023-06-05 18:40:00|71174.3|71164.3|71176.9|71156.9|71178.2|71168.2|71172|71155.2|449
1685990700000|2023-06-05 18:45:00|71177|71157|71172.1|71162.1|71177.1|71162.5|71164.6|71154.6|477
1685991000000|2023-06-05 18:50:00|71172|71162|71175|71155|71175.6|71163.1|71167|71152.8|403
1685991300000|2023-06-05 18:55:00|71175.1|71155.1|71176.5|71166.5|71181.6|71166.7|71171.8|71151.8|512
1685991600000|2023-06-05 19:00:00|71176.3|71166.3|71180.4|71170.4|71189.1|71179.1|71175|71165|464
1685991900000|2023-06-05 19:05:00|71180.5|71170.5|71179.6|71169.6|71184.2|71174.2|71177.1|71167.1|399
1685992200000|2023-06-05 19:10:00|71179.5|71169.5|71176.3|71166.3|71179.6|71169.6|71175.2|71165.2|309
1685992500000|2023-06-05 19:15:00|71176.2|71166.2|71180.2|71170.2|71180.9|71170.9|71174|71164|356
1685992800000|2023-06-05 19:20:00|71180.3|71170.3|71183.6|71163.6|71185.5|71174.5|71174|71163.5|436
1685993100000|2023-06-05 19:25:00|71183.5|71163.5|71181.9|71161.9|71184.4|71164.4|71179.2|71159.2|415
1685993400000|2023-06-05 19:30:00|71182|71162|71182.7|71162.7|71182.8|71165.2|71174.6|71159.5|485
1685993700000|2023-06-05 19:35:00|71182.8|71162.8|71193.6|71173.6|71195.4|71175.4|71182.7|71162.7|474
1685994000000|2023-06-05 19:40:00|71193.7|71173.7|71195.1|71175.1|71195.3|71182.4|71189.9|71172.8|544
1685994300000|2023-06-05 19:45:00|71195.2|71175.2|71192.1|71172.1|71195.7|71175.7|71191.8|71171.8|428
1685994600000|2023-06-05 19:50:00|71192.2|71172.2|71200.5|71180.5|71202.2|71186.4|71191.3|71172|304
1685994900000|2023-06-05 19:55:00|71200.6|71180.6|71198.9|71178.9|71201|71181|71189.3|71169.3|441
1685995200000|2023-06-05 20:00:00|71199.3|71179.3|71196.5|71176.5|71199.3|71179.3|71195.6|71175.6|604
1685995500000|2023-06-05 20:05:00|71196.2|71176.2|71190.7|71170.7|71196.6|71176.6|71188.3|71168.3|449
1685995800000|2023-06-05 20:10:00|71191.1|71171.1|71196.2|71176.2|71197.1|71177.1|71187|71167|356
1685996100000|2023-06-05 20:15:00|71196|71176|71195.2|71175.2|71196.5|71176.5|71194.7|71174.7|286
1685996400000|2023-06-05 20:20:00|71195.4|71175.4|71197.4|71177.4|71198|71178|71193.9|71173.9|159
1685996700000|2023-06-05 20:25:00|71197.5|71177.5|71197.9|71177.9|71197.9|71177.9|71195.9|71175.9|194
1685997000000|2023-06-05 20:30:00|71197.6|71177.6|71196.6|71176.6|71197.6|71177.6|71196.2|71176.2|132
1685997300000|2023-06-05 20:35:00|71196.7|71176.7|71190.1|71170.1|71197.4|71177.4|71190.1|71170.1|79
1685997600000|2023-06-05 20:40:00|71190.2|71170.2|71192|71172|71192.3|71172.3|71189.7|71169.7|280
1685997900000|2023-06-05 20:45:00|71192.1|71172.1|71190.7|71170.7|71192.1|71172.1|71190.5|71170.5|211
1685998200000|2023-06-05 20:50:00|71190.9|71170.9|71191.5|71171.5|71192.8|71172.8|71190.5|71170.5|261
1685998500000|2023-06-05 20:55:00|71191.8|71171.8|71214.3|71164.8|71214.4|71174.4|71191.5|71164.7|246
1685998800000|2023-06-05 21:00:00|71214.7|71165|71204.9|71165.3|71223.7|71166|71204.9|71160.3|65
1685999100000|2023-06-05 21:05:00|71204.6|71160.9|71200|71164.7|71204.7|71164.7|71200|71160.8|21
1685999400000|2023-06-05 21:10:00|71199.8|71164.9|71205.9|71162.9|71208.4|71164.9|71199.8|71159.5|18
1685999700000|2023-06-05 21:15:00|71205.8|71162.8|71205.6|71163|71205.9|71165.3|71202.5|71162.8|39
1686000000000|2023-06-05 21:20:00|71205.5|71163.2|71202.3|71165.5|71206|71165.5|71202.3|71163|37
1686000300000|2023-06-05 21:25:00|71202.2|71165.4|71204.8|71164|71204.8|71166.1|71201.3|71163.8|30
1686000600000|2023-06-05 21:30:00|71205.3|71164.1|71202.9|71161.7|71205.3|71164.1|71202.9|71161.7|62
1686000900000|2023-06-05 21:35:00|71203.4|71161.1|71199.9|71166.3|71203.4|71166.4|71199.5|71161.1|27
1686001200000|2023-06-05 21:40:00|71203|71163.8|71202.7|71164.5|71203|71164.8|71202.5|71163.8|26
1686001500000|2023-06-05 21:45:00|71205.9|71161.8|71202.3|71163.8|71206.4|71164.2|71201.8|71161.3|54
1686001800000|2023-06-05 21:50:00|71203.2|71163.7|71206.9|71161.5|71207|71163.7|71201.9|71161.4|51
1686002100000|2023-06-05 21:55:00|71204.6|71161.9|71200.7|71163.5|71204.7|71176.3|71194.6|71161.8|56
1686002400000|2023-06-05 22:00:00|71199.5|71169.2|71197.3|71165.4|71222.4|71174.6|71190.7|71162.4|97
1686002700000|2023-06-05 22:05:00|71199.5|71166.7|71198.1|71167.7|71199.9|71174.3|71191.2|71165.3|30
1686003000000|2023-06-05 22:10:00|71199.7|71165.9|71198.9|71166.5|71200.7|71176.4|71192.7|71165.3|65
1686003300000|2023-06-05 22:15:00|71199.8|71166.4|71193.1|71173.1|71201.2|71174.6|71192.4|71166.1|66
1686003600000|2023-06-05 22:20:00|71193.2|71173.2|71198.6|71166.6|71200|71175.1|71192.7|71166|49
1686003900000|2023-06-05 22:25:00|71193.6|71173.6|71193.9|71173.9|71199.9|71174.9|71193.3|71165.3|34
1686004200000|2023-06-05 22:30:00|71193.8|71173.8|71199.9|71168.3|71202.5|71174.9|71192.5|71165.1|109
1686004500000|2023-06-05 22:35:00|71200.1|71168.2|71193.3|71173.3|71200.2|71174.1|71192.3|71167.5|237
1686004800000|2023-06-05 22:40:00|71193.4|71173.4|71194.9|71174.9|71198.9|71175.8|71192.7|71168.9|225
1686005100000|2023-06-05 22:45:00|71194.8|71174.8|71195.1|71175.1|71196|71176|71193|71173|231
1686005400000|2023-06-05 22:50:00|71195.2|71175.2|71194.9|71174.9|71200.7|71175.9|71194.2|71168.8|117
1686005700000|2023-06-05 22:55:00|71195.1|71175.1|71194.4|71174.4|71199.6|71175.1|71193.6|71169.3|73
1686006000000|2023-06-05 23:00:00|71194.7|71174.7|71193.5|71173.5|71195|71175|71193|71173|183
1686006300000|2023-06-05 23:05:00|71193.4|71173.4|71194.2|71174.2|71196.6|71176.6|71192.8|71172.8|187
1686006600000|2023-06-05 23:10:00|71194.4|71174.4|71194.7|71174.7|71196.3|71176.3|71193.5|71173.5|218
1686006900000|2023-06-05 23:15:00|71194.6|71174.6|71231.1|71190.9|71245|71207.5|71194.4|71174.4|244
1686007200000|2023-06-05 23:20:00|71231|71190.8|71221.6|71201.6|71234.9|71202.9|71216.9|71188.7|134
1686007500000|2023-06-05 23:25:00|71221.7|71201.7|71218.8|71198.8|71230.4|71210.4|71217.8|71197.8|147
1686007800000|2023-06-05 23:30:00|71218.7|71198.7|71222.5|71202.5|71226.9|71206.9|71218.5|71198.5|221
1686008100000|2023-06-05 23:35:00|71222.4|71202.4|71231.6|71211.6|71243.7|71220.3|71221.4|71201.4|283
1686008400000|2023-06-05 23:40:00|71232.1|71212.1|71230.5|71210.5|71236.4|71216.4|71228.9|71208.9|443
1686008700000|2023-06-05 23:45:00|71230.7|71210.7|71235.3|71215.3|71242.7|71222.7|71230.4|71210.4|356
1686009000000|2023-06-05 23:50:00|71234.8|71214.8|71231.6|71211.6|71238.9|71218.9|71226.5|71206.5|251
1686009300000|2023-06-05 23:55:00|71231.5|71211.5|71232.6|71212.6|71237.4|71217.4|71230.6|71210.6|235
1686009600000|2023-06-06 00:00:00|71232.5|71212.5|71226.3|71206.3|71237.7|71217.7|71224.3|71204.3|372
1686009900000|2023-06-06 00:05:00|71226.2|71206.2|71250.7|71230.7|71255.6|71235.6|71222.6|71202.6|487
1686010200000|2023-06-06 00:10:00|71250.6|71230.6|71248.3|71228.3|71252.3|71232.3|71237.5|71217.5|307
1686010500000|2023-06-06 00:15:00|71248.4|71228.4|71229.3|71209.3|71250.9|71230.9|71229.3|71209.3|250
1686010800000|2023-06-06 00:20:00|71229.2|71209.2|71223|71203|71230.5|71210.5|71219.8|71199.8|288
1686011100000|2023-06-06 00:25:00|71222.4|71202.4|71224|71204|71228.7|71208.7|71221.9|71201.9|258
1686011400000|2023-06-06 00:30:00|71223.9|71203.9|71218.1|71198.1|71223.9|71203.9|71210.3|71193|283
1686011700000|2023-06-06 00:35:00|71218|71198|71222.6|71202.6|71224.6|71204.6|71217.8|71197.8|285
1686012000000|2023-06-06 00:40:00|71222.7|71202.7|71217.3|71197.3|71222.9|71202.9|71215.6|71195.6|167
1686012300000|2023-06-06 00:45:00|71217.4|71197.4|71216.6|71196.6|71221.2|71201.2|71216|71196|121
1686012600000|2023-06-06 00:50:00|71216.5|71196.5|71218.5|71198.5|71219.2|71199.2|71210.9|71190.9|172
1686012900000|2023-06-06 00:55:00|71210.2|71200.2|71227.3|71207.3|71228.5|71208.5|71208.9|71194.3|350
1686013200000|2023-06-06 01:00:00|71226.3|71206.3|71214.8|71194.8|71226.3|71206.3|71198.4|71188.4|499
1686013500000|2023-06-06 01:05:00|71214.1|71194.1|71194.4|71184.4|71214.1|71196.5|71193.7|71183.7|392
1686013800000|2023-06-06 01:10:00|71194.3|71184.3|71209|71189|71209.6|71195.8|71194.2|71177.3|378
1686014100000|2023-06-06 01:15:00|71207.4|71187.4|71235.1|71215.1|71248.4|71234.3|71202.4|71182.4|548
1686014400000|2023-06-06 01:20:00|71234.9|71214.9|71249.5|71229.5|71252.7|71237.9|71225.1|71207|604
1686014700000|2023-06-06 01:25:00|71249.6|71229.6|71277|71257|71277.9|71263.4|71238.5|71218.5|536
1686015000000|2023-06-06 01:30:00|71277.2|71257.2|71283.2|71263.2|71316|71297|71263.3|71248.6|765
1686015300000|2023-06-06 01:35:00|71285.4|71265.4|71247.3|71227.3|71285.4|71273.2|71245.7|71225.7|694
1686015600000|2023-06-06 01:40:00|71247.4|71227.4|71254.1|71244.1|71257.3|71244.3|71225.3|71207.2|679
1686015900000|2023-06-06 01:45:00|71253.8|71243.8|71280.8|71270.8|71286.2|71273|71241.8|71225.5|602
1686016200000|2023-06-06 01:50:00|71280.2|71270.2|71251.1|71241.1|71280.2|71270.2|71247.2|71233.1|603
1686016500000|2023-06-06 01:55:00|71249.1|71239.1|71238.5|71228.5|71260.4|71250.4|71235|71225|614
1686016800000|2023-06-06 02:00:00|71238.6|71228.6|71235|71225|71248.8|71238.8|71226.9|71216.9|551
1686017100000|2023-06-06 02:05:00|71234.2|71224.2|71163.8|71143.8|71234.2|71224.2|71153.8|71143.8|642
1686017400000|2023-06-06 02:10:00|71164.1|71144.1|71113|71093|71164.3|71147.7|71073.3|71053.3|928
1686017700000|2023-06-06 02:15:00|71113.1|71093.1|71128|71108|71146.2|71126.2|71103.1|71086.8|720
1686018000000|2023-06-06 02:20:00|71128.4|71108.4|71112.4|71092.4|71130.7|71116|71097.6|71077.6|635
1686018300000|2023-06-06 02:25:00|71112.5|71092.5|71116.6|71106.6|71137.3|71117.3|71108.6|71092|547
1686018600000|2023-06-06 02:30:00|71116.8|71106.8|71131|71111|71144.7|71126.9|71115.5|71104.4|604
1686018900000|2023-06-06 02:35:00|71130.4|71110.4|71150|71130|71162.1|71146.8|71125.7|71105.7|615
1686019200000|2023-06-06 02:40:00|71150.2|71130.2|71142.2|71132.2|71163.1|71147.5|71140.1|71128.3|554
1686019500000|2023-06-06 02:45:00|71142.7|71132.7|71141.5|71131.5|71153.3|71143.3|71136.4|71121.5|478
1686019800000|2023-06-06 02:50:00|71141.9|71131.9|71145.1|71135.1|71147.9|71137.9|71133.5|71123.5|509
1686020100000|2023-06-06 02:55:00|71145|71135|71130.8|71110.8|71152.5|71141|71124.7|71109.4|523
1686020400000|2023-06-06 03:00:00|71130.7|71110.7|71156.5|71136.5|71166.8|71150.9|71129|71109|576
1686020700000|2023-06-06 03:05:00|71156.6|71136.6|71177.7|71157.7|71177.8|71162.2|71144.6|71130|434
1686021000000|2023-06-06 03:10:00|71178.1|71158.1|71181.1|71161.1|71194.6|71177.4|71159.7|71145.1|566
1686021300000|2023-06-06 03:15:00|71181.2|71161.2|71185.3|71165.3|71196|71176|71181|71161|336
1686021600000|2023-06-06 03:20:00|71185.4|71165.4|71204.5|71184.5|71210.2|71195|71178.2|71161.8|514
1686021900000|2023-06-06 03:25:00|71204|71184|71192.6|71182.6|71208.4|71190|71192.3|71175.9|441
1686022200000|2023-06-06 03:30:00|71192.8|71182.8|71204|71184|71207.6|71194.4|71192.3|71179.8|370
1686022500000|2023-06-06 03:35:00|71204.5|71184.5|71219.2|71209.2|71229.7|71219.7|71202.4|71182.4|415
1686022800000|2023-06-06 03:40:00|71219.3|71209.3|71219.8|71199.8|71228|71214.5|71214.3|71196.4|426
1686023100000|2023-06-06 03:45:00|71219.7|71199.7|71215.9|71205.9|71224.7|71206.4|71205.5|71195.5|356
1686023400000|2023-06-06 03:50:00|71215.6|71205.6|71233.7|71213.7|71233.8|71217.2|71214.3|71204.3|277
1686023700000|2023-06-06 03:55:00|71233.6|71213.6|71237.8|71217.8|71240.9|71224.2|71229.6|71209.6|261
1686024000000|2023-06-06 04:00:00|71237.6|71217.6|71238.4|71218.4|71240.1|71220.1|71227.2|71207.2|246
1686024300000|2023-06-06 04:05:00|71238.5|71218.5|71236.1|71226.1|71238.5|71226.3|71233.3|71213.3|191
1686024600000|2023-06-06 04:10:00|71236.2|71226.2|71230.2|71210.2|71237.2|71227.2|71217.3|71206.1|241
1686024900000|2023-06-06 04:15:00|71229.9|71209.9|71216.6|71196.6|71233.4|71213.7|71209.6|71192|321
1686025200000|2023-06-06 04:20:00|71216.7|71196.7|71196|71186|71216.7|71196.7|71195.5|71181.1|334
1686025500000|2023-06-06 04:25:00|71196.1|71186.1|71177.8|71157.8|71202.4|71187|71167.5|71151.9|367
1686025800000|2023-06-06 04:30:00|71177.9|71157.9|71178.2|71158.2|71185.2|71167.5|71162.1|71142.1|736
1686026100000|2023-06-06 04:35:00|71178.1|71158.1|71182.1|71162.1|71188|71168|71168.1|71148.1|569
1686026400000|2023-06-06 04:40:00|71182|71162|71180.4|71160.4|71188.6|71172.8|71171.5|71151.5|467
1686026700000|2023-06-06 04:45:00|71180.6|71160.6|71183.4|71163.4|71191.8|71171.8|71173.4|71157.3|630
1686027000000|2023-06-06 04:50:00|71183.1|71163.1|71180.8|71160.8|71186.1|71166.1|71178.4|71158.4|348
1686027300000|2023-06-06 04:55:00|71180.7|71160.7|71173.5|71163.5|71182.1|71166.4|71171.8|71157.2|207
1686027600000|2023-06-06 05:00:00|71173.4|71163.4|71162.9|71152.9|71182.3|71163.4|71156.9|71144.4|522
1686027900000|2023-06-06 05:05:00|71162.8|71152.8|71149.9|71139.9|71163.2|71153.2|71149.3|71139.3|445
1686028200000|2023-06-06 05:10:00|71150|71140|71153.7|71133.7|71154.3|71140.1|71134.2|71121.2|448
1686028500000|2023-06-06 05:15:00|71153.8|71133.8|71151.8|71141.8|71157.3|71144.3|71144.8|71133.6|316
1686028800000|2023-06-06 05:20:00|71152.1|71142.1|71167.1|71157.1|71169.2|71159.2|71152.1|71142.1|415
1686029100000|2023-06-06 05:25:00|71167.2|71157.2|71188.9|71168.9|71190.8|71175.7|71165.9|71155.9|395
1686029400000|2023-06-06 05:30:00|71188.8|71168.8|71183.7|71163.7|71188.8|71170|71168.2|71153.4|503
1686029700000|2023-06-06 05:35:00|71183.8|71163.8|71197.2|71187.2|71199.7|71189.7|71178.1|71163.8|381
1686030000000|2023-06-06 05:40:00|71197.1|71187.1|71203.2|71193.2|71204.3|71194.3|71196.1|71186.1|329
1686030300000|2023-06-06 05:45:00|71202.9|71192.9|71224.1|71214.1|71228.8|71216.5|71202.2|71192.2|409
1686030600000|2023-06-06 05:50:00|71224.3|71214.3|71213.1|71193.1|71228.2|71216.8|71203.8|71193.1|469
1686030900000|2023-06-06 05:55:00|71207.1|71197.1|71227.7|71217.7|71234.2|71223.9|71205.6|71195.6|514
1686031200000|2023-06-06 06:00:00|71228.1|71218.1|71198.4|71188.4|71235.8|71218.2|71178.2|71162.7|678
1686031500000|2023-06-06 06:05:00|71198.3|71188.3|71209.8|71189.8|71212.9|71197.8|71193.7|71177.7|555
1686031800000|2023-06-06 06:10:00|71209.7|71189.7|71181.9|71161.9|71209.9|71191.5|71170.1|71150.1|650
1686032100000|2023-06-06 06:15:00|71182|71162|71170.6|71160.6|71195.5|71175.5|71165.9|71149.9|606
1686032400000|2023-06-06 06:20:00|71171.3|71161.3|71177.2|71167.2|71183.2|71173.2|71166.8|71156.8|633
1686032700000|2023-06-06 06:25:00|71177.1|71167.1|71192.5|71182.5|71198|71183|71156.2|71146.2|663
1686033000000|2023-06-06 06:30:00|71192.4|71182.4|71201.8|71191.8|71207|71193.9|71181.8|71166.6|655
1686033300000|2023-06-06 06:35:00|71202.1|71192.1|71227.6|71207.6|71227.6|71212.4|71199.3|71186.2|595
1686033600000|2023-06-06 06:40:00|71228|71208|71206.9|71186.9|71228.7|71214|71206.4|71186.4|620
1686033900000|2023-06-06 06:45:00|71207.1|71187.1|71212.2|71202.2|71215.7|71204.2|71202.8|71186.3|639
1686034200000|2023-06-06 06:50:00|71212.3|71202.3|71219.6|71209.6|71229.7|71213.8|71212.3|71201|535
1686034500000|2023-06-06 06:55:00|71219.2|71209.2|71245.5|71235.5|71252.4|71242|71215.4|71205.4|641
1686034800000|2023-06-06 07:00:00|71245.3|71235.3|71254|71234|71264.3|71254.3|71238.3|71228.3|690
1686035100000|2023-06-06 07:05:00|71254.1|71234.1|71229.1|71209.1|71258.9|71243.2|71215.5|71205.5|676
1686035400000|2023-06-06 07:10:00|71229.2|71209.2|71200.9|71190.9|71231|71221|71196.6|71182|732
1686035700000|2023-06-06 07:15:00|71201|71191|71222.7|71212.7|71224.8|71214.8|71196.2|71186.2|516
1686036000000|2023-06-06 07:20:00|71222.9|71212.9|71219.4|71209.4|71240.4|71230.4|71218.7|71208.7|488
1686036300000|2023-06-06 07:25:00|71219.3|71209.3|71311.7|71291.7|71328.4|71308.4|71134.4|71118.2|916
1686036600000|2023-06-06 07:30:00|71311.5|71291.5|71355.5|71335.5|71376.2|71356.2|71283.1|71263.1|912
1686036900000|2023-06-06 07:35:00|71355.3|71335.3|71359.5|71339.5|71385.7|71365.7|71331.7|71313.7|898
1686037200000|2023-06-06 07:40:00|71360.1|71340.1|71333.3|71323.3|71363.1|71343.1|71327.4|71314.5|748
1686037500000|2023-06-06 07:45:00|71333.4|71323.4|71304.4|71284.4|71339.1|71328.4|71293.9|71277.2|770
1686037800000|2023-06-06 07:50:00|71304.3|71284.3|71289.4|71279.4|71306.3|71288.9|71278.1|71262.6|627
1686038100000|2023-06-06 07:55:00|71289.5|71279.5|71311.6|71301.6|71320.2|71310.2|71289.1|71279.1|625
1686038400000|2023-06-06 08:00:00|71311.5|71301.5|71316.1|71296.1|71317.3|71301.5|71284|71274|728
1686038700000|2023-06-06 08:05:00|71309.4|71299.4|71315.2|71305.2|71318|71305.9|71294|71276.5|622
1686039000000|2023-06-06 08:10:00|71315.1|71305.1|71297.5|71287.5|71315.1|71305.1|71291.5|71271.8|611
1686039300000|2023-06-06 08:15:00|71297.4|71287.4|71328.5|71308.5|71335.7|71323.1|71297.4|71284.3|645
1686039600000|2023-06-06 08:20:00|71328.7|71308.7|71304|71294|71329.8|71319.4|71300.3|71280.3|576
1686039900000|2023-06-06 08:25:00|71303.6|71293.6|71292.6|71272.6|71311.6|71296|71267.8|71257.8|595
1686040200000|2023-06-06 08:30:00|71292.5|71272.5|71285.2|71275.2|71308.8|71292.3|71283.4|71272.5|564
1686040500000|2023-06-06 08:35:00|71285|71275|71282.6|71272.6|71303.1|71287.7|71278.3|71259.9|488
1686040800000|2023-06-06 08:40:00|71282.7|71272.7|71300|71280|71313|71301.7|71282.7|71272.7|598
1686041100000|2023-06-06 08:45:00|71300.3|71280.3|71315.1|71295.1|71318.8|71302.1|71296.8|71280.3|588
1686041400000|2023-06-06 08:50:00|71314.8|71294.8|71302.7|71282.7|71316.7|71296.7|71290.5|71277.9|533
1686041700000|2023-06-06 08:55:00|71302.2|71282.2|71337.3|71317.3|71340.3|71320.3|71302.2|71282.2|475
1686042000000|2023-06-06 09:00:00|71337|71317|71326.7|71316.7|71339.1|71319.7|71323|71303.1|536
1686042300000|2023-06-06 09:05:00|71326.5|71316.5|71353.3|71333.3|71358.8|71348.8|71324.5|71314.5|579
1686042600000|2023-06-06 09:10:00|71353.1|71333.1|71330.7|71320.7|71354.2|71334.2|71330.2|71320|497
1686042900000|2023-06-06 09:15:00|71330.6|71320.6|71328.7|71318.7|71343|71333|71324.8|71314.8|524
1686043200000|2023-06-06 09:20:00|71328.6|71318.6|71332.7|71322.7|71342.6|71332.6|71327.5|71314|419
1686043500000|2023-06-06 09:25:00|71332.1|71322.1|71331.1|71321.1|71332.6|71322.6|71320.4|71310.4|521
1686043800000|2023-06-06 09:30:00|71331|71321|71311.9|71291.9|71335.8|71321.9|71296.6|71286.6|518
1686044100000|2023-06-06 09:35:00|71312|71292|71302.2|71292.2|71316.7|71297|71301|71284.8|482
1686044400000|2023-06-06 09:40:00|71302.3|71292.3|71297|71287|71310.9|71296.6|71288.2|71278.2|432
1686044700000|2023-06-06 09:45:00|71297.1|71287.1|71301.7|71291.7|71310.4|71299.3|71295.9|71283.6|386
1686045000000|2023-06-06 09:50:00|71301.6|71291.6|71312.1|71292.1|71320.3|71304.3|71294.3|71284.3|468
1686045300000|2023-06-06 09:55:00|71312.7|71292.7|71328.5|71318.5|71334.3|71318.9|71312.7|71292.7|503
1686045600000|2023-06-06 10:00:00|71328.7|71318.7|71324|71314|71338.4|71323.3|71313.4|71300.7|440
1686045900000|2023-06-06 10:05:00|71325|71315|71332.4|71312.4|71345.9|71327.8|71322.8|71312.4|455
1686046200000|2023-06-06 10:10:00|71332.5|71312.5|71325.4|71315.4|71333.9|71315.7|71323.8|71305.3|445
1686046500000|2023-06-06 10:15:00|71323.3|71313.3|71342.8|71322.8|71343.8|71328.7|71313.3|71299.9|396
1686046800000|2023-06-06 10:20:00|71342.7|71322.7|71334.3|71314.3|71343|71323|71323.9|71303.9|418
1686047100000|2023-06-06 10:25:00|71334.4|71314.4|71327.7|71317.7|71338.6|71321.6|71316.3|71306.3|476
1686047400000|2023-06-06 10:30:00|71327.1|71317.1|71323.5|71313.5|71332.1|71322.1|71320.4|71302.5|442
1686047700000|2023-06-06 10:35:00|71323.6|71313.6|71323.3|71303.3|71337.7|71321.3|71321.6|71301.6|456
1686048000000|2023-06-06 10:40:00|71323.5|71303.5|71342.8|71322.8|71344.1|71324.1|71322.1|71302.1|475
1686048300000|2023-06-06 10:45:00|71342.6|71322.6|71335.3|71325.3|71342.6|71325.5|71318.3|71298.3|398
1686048600000|2023-06-06 10:50:00|71336.7|71326.7|71330.8|71310.8|71349.4|71332|71323.6|71303.6|402
1686048900000|2023-06-06 10:55:00|71330.9|71310.9|71320.6|71310.6|71335.4|71318.2|71315.9|71295.9|433
1686049200000|2023-06-06 11:00:00|71320.5|71310.5|71312.3|71292.3|71325.5|71310.6|71305.4|71288.6|553
1686049500000|2023-06-06 11:05:00|71312.2|71292.2|71315.8|71295.8|71323.8|71310|71311.9|71291.9|483
1686049800000|2023-06-06 11:10:00|71316.1|71296.1|71332.1|71312.1|71332.7|71315|71315.7|71295.7|401
1686050100000|2023-06-06 11:15:00|71331.6|71311.6|71325.9|71315.9|71332.6|71316.1|71325.8|71305.8|351
1686050400000|2023-06-06 11:20:00|71326.1|71316.1|71295.3|71275.3|71326.8|71316.8|71293|71273|484
1686050700000|2023-06-06 11:25:00|71295.2|71275.2|71299.6|71279.6|71307.3|71287.3|71294.8|71274.8|393
1686051000000|2023-06-06 11:30:00|71300.5|71280.5|71301.4|71281.4|71305|71285|71282.9|71264.1|514
1686051300000|2023-06-06 11:35:00|71301.3|71281.3|71278.6|71268.6|71302.4|71284.6|71277.6|71264|450
1686051600000|2023-06-06 11:40:00|71278.8|71268.8|71293.2|71283.2|71303.9|71291.1|71278.8|71268.8|502
1686051900000|2023-06-06 11:45:00|71293.1|71283.1|71309.3|71289.3|71313.1|71293.1|71292.7|71274.2|470
1686052200000|2023-06-06 11:50:00|71309.4|71289.4|71317.5|71297.5|71319|71299|71309|71289|391
1686052500000|2023-06-06 11:55:00|71318|71298|71319.8|71299.8|71320.6|71300.6|71310.6|71290.6|457
1686052800000|2023-06-06 12:00:00|71319.9|71299.9|71314.7|71294.7|71321.9|71301.9|71305|71285|506
1686053100000|2023-06-06 12:05:00|71314.8|71294.8|71313.4|71293.4|71316.2|71301.2|71299.8|71286.9|440
1686053400000|2023-06-06 12:10:00|71313.6|71293.6|71327|71307|71331.1|71311.1|71312.9|71292.9|451
1686053700000|2023-06-06 12:15:00|71326.8|71306.8|71317.3|71297.3|71328.4|71310.1|71309.5|71292.9|419
1686054000000|2023-06-06 12:20:00|71317.5|71297.5|71338.1|71318.1|71340.2|71326.8|71313.3|71295.7|596
1686054300000|2023-06-06 12:25:00|71338|71318|71347.2|71327.2|71351|71331|71332.3|71317.3|574
1686054600000|2023-06-06 12:30:00|71347.1|71327.1|71355.6|71345.6|71362.8|71346.3|71346.3|71326.3|614
1686054900000|2023-06-06 12:35:00|71355.4|71345.4|71371.8|71351.8|71377.9|71357.9|71354.4|71342.5|532
1686055200000|2023-06-06 12:40:00|71371.9|71351.9|71377.8|71357.8|71384|71369.9|71371|71351|463
1686055500000|2023-06-06 12:45:00|71377.9|71357.9|71361.2|71351.2|71406.8|71390.3|71361.2|71351.2|659
1686055800000|2023-06-06 12:50:00|71361.1|71351.1|71359.8|71339.8|71368.3|71352.7|71351.6|71338.7|549
1686056100000|2023-06-06 12:55:00|71359.7|71339.7|71357|71347|71362.5|71349.3|71349.4|71335.9|443
1686056400000|2023-06-06 13:00:00|71357.2|71347.2|71349.8|71329.8|71358.6|71348.6|71334.9|71318.9|679
1686056700000|2023-06-06 13:05:00|71350.1|71330.1|71347|71327|71353|71336|71331|71317.2|583
1686057000000|2023-06-06 13:10:00|71346.1|71326.1|71329|71319|71346.1|71329.1|71321.1|71304.2|594
1686057300000|2023-06-06 13:15:00|71329.1|71319.1|71348.5|71338.5|71351.8|71338.5|71327.5|71317.5|555
1686057600000|2023-06-06 13:20:00|71348.8|71338.8|71354.2|71344.2|71363.4|71348|71338.7|71328.7|521
1686057900000|2023-06-06 13:25:00|71354|71344|71351.9|71341.9|71361.1|71347.9|71349.3|71335.7|493
1686058200000|2023-06-06 13:30:00|71352.3|71342.3|71360.7|71350.7|71361.3|71351.3|71340.6|71330.6|491
1686058500000|2023-06-06 13:35:00|71360.6|71350.6|71396.3|71386.3|71401.1|71391.1|71355.4|71345.4|615
1686058800000|2023-06-06 13:40:00|71396.4|71386.4|71385.6|71365.6|71401.9|71388.7|71380.8|71362.1|648
1686059100000|2023-06-06 13:45:00|71385.5|71365.5|71391.1|71381.1|71396.4|71386.4|71376.4|71360.5|660
1686059400000|2023-06-06 13:50:00|71391|71381|71418|71398|71419.1|71402.4|71382.5|71372.1|546
1686059700000|2023-06-06 13:55:00|71417.9|71397.9|71406.4|71396.4|71424|71407.8|71397.2|71387.2|573
1686060000000|2023-06-06 14:00:00|71406.6|71396.6|71399.7|71389.7|71416.5|71402.1|71395.1|71385.1|589
1686060300000|2023-06-06 14:05:00|71400.1|71390.1|71373.4|71353.4|71402.2|71390.2|71368.7|71348.7|655
1686060600000|2023-06-06 14:10:00|71373.5|71353.5|71392.9|71372.9|71393.4|71382|71372.9|71352.9|634
1686060900000|2023-06-06 14:15:00|71392.8|71372.8|71385.6|71375.6|71402.9|71389.8|71384.5|71366.2|571
1686061200000|2023-06-06 14:20:00|71385.5|71375.5|71392.1|71382.1|71393.3|71383.3|71383.7|71373.7|545
1686061500000|2023-06-06 14:25:00|71392.2|71382.2|71419.7|71409.7|71427.2|71417.2|71387.2|71377.2|556
1686061800000|2023-06-06 14:30:00|71419.6|71409.6|71424.3|71404.3|71433.2|71417.9|71413.4|71397.3|542
1686062100000|2023-06-06 14:35:00|71424.2|71404.2|71425.2|71415.2|71432.8|71417.3|71418.8|71400.4|468
1686062400000|2023-06-06 14:40:00|71425.3|71415.3|71438.5|71428.5|71452.3|71437.6|71421.5|71406.8|520
1686062700000|2023-06-06 14:45:00|71438.9|71428.9|71378.9|71358.9|71445|71435|71349|71329|812
1686063000000|2023-06-06 14:50:00|71379|71359|71350.5|71330.5|71383.1|71366.9|71346.9|71326.9|717
1686063300000|2023-06-06 14:55:00|71350.4|71330.4|71351|71341|71365.7|71351.7|71334.9|71314.9|679
1686063600000|2023-06-06 15:00:00|71351.3|71341.3|71351.3|71331.3|71374.4|71358.6|71347.3|71329.4|577
1686063900000|2023-06-06 15:05:00|71351.4|71331.4|71341.3|71321.3|71351.8|71339.8|71336.3|71317.9|523
1686064200000|2023-06-06 15:10:00|71341.5|71321.5|71361.3|71341.3|71364|71344|71333.5|71315.6|498
1686064500000|2023-06-06 15:15:00|71361.4|71341.4|71335.2|71325.2|71374.3|71358.1|71334|71320|555
1686064800000|2023-06-06 15:20:00|71335|71325|71349.3|71329.3|71354.2|71338.6|71334.3|71318.7|526
1686065100000|2023-06-06 15:25:00|71349.2|71329.2|71355|71335|71357.7|71340.5|71331.3|71319|464
1686065400000|2023-06-06 15:30:00|71354.7|71334.7|71348.5|71328.5|71354.7|71334.7|71340.2|71320.2|413
1686065700000|2023-06-06 15:35:00|71348.6|71328.6|71339.1|71319.1|71350.9|71330.9|71318.8|71298.8|437
1686066000000|2023-06-06 15:40:00|71338.8|71318.8|71320.1|71300.1|71339.9|71319.9|71314.4|71294.4|461
1686066300000|2023-06-06 15:45:00|71319.9|71299.9|71294.9|71274.9|71319.9|71299.9|71294.7|71274.7|496
1686066600000|2023-06-06 15:50:00|71295|71275|71302.1|71282.1|71302.7|71282.7|71287.9|71267.9|326
1686066900000|2023-06-06 15:55:00|71302.2|71282.2|71301.7|71281.7|71308.2|71288.2|71293|71273|389
1686067200000|2023-06-06 16:00:00|71301.8|71281.8|71289.7|71269.7|71301.8|71288.2|71279.3|71269.3|408
1686067500000|2023-06-06 16:05:00|71287.8|71267.8|71279.6|71259.6|71289.8|71269.8|71263.9|71248.5|475
1686067800000|2023-06-06 16:10:00|71279.4|71259.4|71289.2|71269.2|71289.5|71276|71270.7|71256.1|346
1686068100000|2023-06-06 16:15:00|71289.1|71269.1|71301.6|71291.6|71307|71291.6|71285.4|71269.1|353
1686068400000|2023-06-06 16:20:00|71301.7|71291.7|71299.2|71279.2|71302.6|71292.5|71290.5|71270.5|348
1686068700000|2023-06-06 16:25:00|71299.1|71279.1|71303.9|71283.9|71312.3|71292.3|71298.4|71278.4|258
1686069000000|2023-06-06 16:30:00|71304|71284|71305.4|71285.4|71311.7|71291.7|71298.3|71278.3|280
1686069300000|2023-06-06 16:35:00|71305.3|71285.3|71309.4|71289.4|71311.8|71291.8|71303.1|71283.1|312
1686069600000|2023-06-06 16:40:00|71309.5|71289.5|71302|71282|71313.9|71293.9|71301.8|71281.8|257
1686069900000|2023-06-06 16:45:00|71301.9|71281.9|71311.3|71291.3|71313.2|71293.2|71301.2|71281.2|208
1686070200000|2023-06-06 16:50:00|71311.1|71291.1|71303.3|71283.3|71314.3|71294.3|71300.3|71280.3|324
1686070500000|2023-06-06 16:55:00|71303.2|71283.2|71300|71280|71304.4|71284.4|71297|71277|355
1686070800000|2023-06-06 17:00:00|71300.1|71280.1|71311.7|71291.7|71312.3|71292.3|71299.2|71279.2|365
1686071100000|2023-06-06 17:05:00|71311.8|71291.8|71306.3|71296.3|71318.5|71308.5|71306|71291.7|298
1686071400000|2023-06-06 17:10:00|71306.1|71296.1|71313.1|71293.1|71315.9|71296.2|71305.2|71288.9|385
1686071700000|2023-06-06 17:15:00|71313|71293|71317.1|71297.1|71317.7|71301.6|71305.4|71286|276
1686072000000|2023-06-06 17:20:00|71316.3|71296.3|71321.5|71311.5|71323.2|71312.8|71312.1|71295.4|292
1686072300000|2023-06-06 17:25:00|71321.6|71311.6|71310.2|71290.2|71325|71311.7|71309.4|71289.6|354
1686072600000|2023-06-06 17:30:00|71310.1|71290.1|71303.6|71283.6|71310.8|71297.4|71301.6|71281.6|365
1686072900000|2023-06-06 17:35:00|71303.3|71283.3|71304.4|71294.4|71309.9|71294.6|71302|71282.6|207
1686073200000|2023-06-06 17:40:00|71304.3|71294.3|71307.6|71297.6|71307.7|71297.7|71302.8|71292.8|207
1686073500000|2023-06-06 17:45:00|71307.5|71297.5|71308.2|71288.2|71308.5|71297.5|71303.1|71284.2|229
1686073800000|2023-06-06 17:50:00|71308.3|71288.3|71306.2|71296.2|71309|71296.8|71302.1|71288.3|172
1686074100000|2023-06-06 17:55:00|71306.3|71296.3|71318.5|71308.5|71319.9|71309.9|71306.3|71296.3|221
1686074400000|2023-06-06 18:00:00|71318.6|71308.6|71320.4|71300.4|71328.5|71313.4|71317.8|71300.1|305
1686074700000|2023-06-06 18:05:00|71320.5|71300.5|71318.8|71298.8|71321.8|71306.5|71313.6|71297.4|193
1686075000000|2023-06-06 18:10:00|71318.7|71298.7|71309|71299|71318.7|71303.8|71305.5|71295.5|185
1686075300000|2023-06-06 18:15:00|71308.9|71298.9|71309.2|71299.2|71309.2|71299.2|71308.2|71298.2|116
1686075600000|2023-06-06 18:20:00|71309.6|71299.6|71302.9|71292.9|71312.9|71302.9|71302.8|71285.9|198
1686075900000|2023-06-06 18:25:00|71302.8|71292.8|71304.9|71294.9|71307.7|71297.7|71302.8|71292.8|86
1686076200000|2023-06-06 18:30:00|71305|71295|71298.8|71288.8|71307.8|71295.2|71297.4|71287.4|204
1686076500000|2023-06-06 18:35:00|71298.7|71288.7|71299.5|71289.5|71299.6|71289.6|71295.3|71285.3|170
1686076800000|2023-06-06 18:40:00|71299.4|71289.4|71299.4|71279.4|71301.8|71291.8|71293.4|71278.6|233
1686077100000|2023-06-06 18:45:00|71299.3|71279.3|71295.1|71285.1|71300.3|71285.3|71294.3|71276.1|246
1686077400000|2023-06-06 18:50:00|71295|71285|71294.3|71284.3|71303.6|71285.2|71293.8|71277.3|277
1686077700000|2023-06-06 18:55:00|71294.2|71284.2|71297.7|71287.7|71301.2|71291.2|71294.2|71284.2|215
1686078000000|2023-06-06 19:00:00|71297.8|71287.8|71302.7|71282.7|71302.9|71288.9|71296.9|71282.7|210
1686078300000|2023-06-06 19:05:00|71302.8|71282.8|71300.6|71280.6|71303.7|71283.7|71300.2|71280.2|388
1686078600000|2023-06-06 19:10:00|71300.5|71280.5|71295.9|71275.9|71300.7|71280.7|71294.7|71274.7|296
1686078900000|2023-06-06 19:15:00|71296|71276|71291.5|71281.5|71296.1|71281.7|71289.8|71273.2|263
1686079200000|2023-06-06 19:20:00|71291.4|71281.4|71290|71280|71292.2|71282.2|71289.4|71279.4|186
1686079500000|2023-06-06 19:25:00|71290.1|71280.1|71291.1|71281.1|71292|71282|71289.7|71279.7|287
1686079800000|2023-06-06 19:30:00|71291.2|71281.2|71304.1|71284.1|71304.2|71284.2|71290.9|71275.8|351
1686080100000|2023-06-06 19:35:00|71304.2|71284.2|71316.8|71296.8|71320.3|71302.7|71303.2|71284|295
1686080400000|2023-06-06 19:40:00|71316.9|71296.9|71304.7|71284.7|71316.9|71300.1|71300.9|71280.9|348
1686080700000|2023-06-06 19:45:00|71304.6|71284.6|71302.7|71282.7|71305.1|71285.1|71301.2|71281.2|511
1686081000000|2023-06-06 19:50:00|71302.5|71282.5|71302.6|71282.6|71303.2|71283.2|71301.9|71281.9|515
1686081300000|2023-06-06 19:55:00|71302.4|71282.4|71302.3|71282.3|71302.5|71287.6|71296.1|71280.4|443
1686081600000|2023-06-06 20:00:00|71302.1|71282.1|71302.6|71282.6|71302.6|71286.8|71294.8|71277.2|415
1686081900000|2023-06-06 20:05:00|71302.4|71282.4|71302.9|71282.9|71304|71288.4|71298.2|71282.4|148
1686082200000|2023-06-06 20:10:00|71303.1|71283.1|71295.1|71275.1|71303.5|71288.3|71293.1|71273.1|258
1686082500000|2023-06-06 20:15:00|71295|71275|71299.6|71279.6|71299.7|71279.7|71295|71275|137
1686082800000|2023-06-06 20:20:00|71299.7|71279.7|71300.1|71280.1|71300.8|71280.8|71298.3|71278.3|197
1686083100000|2023-06-06 20:25:00|71300|71280|71299.3|71279.3|71300.6|71280.6|71297.6|71277.6|154
1686083400000|2023-06-06 20:30:00|71299.2|71279.2|71299.6|71279.6|71300.5|71280.5|71298.6|71278.6|103
1686083700000|2023-06-06 20:35:00|71299.7|71279.7|71299.3|71279.3|71300.2|71280.2|71298.8|71278.8|84
1686084000000|2023-06-06 20:40:00|71299.2|71279.2|71307.6|71287.6|71310.1|71290.1|71299.2|71279.2|214
1686084300000|2023-06-06 20:45:00|71308.5|71288.5|71303.7|71283.7|71308.9|71288.9|71301.4|71281.4|333
1686084600000|2023-06-06 20:50:00|71304.1|71284.1|71301.8|71281.8|71304.6|71284.6|71301.5|71281.5|267
1686084900000|2023-06-06 20:55:00|71301.3|71281.3|71308.7|71266.4|71309.2|71282|71297.2|71266|206
1686085200000|2023-06-06 21:00:00|71309.3|71266.7|71308.6|71269.3|71309.8|71271.1|71302.7|71265.3|40
1686085500000|2023-06-06 21:05:00|71308.7|71269.4|71304.6|71272.8|71308.7|71272.9|71304.6|71269.4|45
1686085800000|2023-06-06 21:10:00|71305|71273|71298.9|71278.9|71306.6|71279.6|71298.8|71272.7|57
1686086100000|2023-06-06 21:15:00|71299|71279|71304.5|71273.4|71305.4|71279.5|71298.8|71272.7|53
1686086400000|2023-06-06 21:20:00|71307.2|71273.3|71304.5|71273.4|71307.2|71273.6|71304.5|71271.7|26
1686086700000|2023-06-06 21:25:00|71304.4|71273.3|71309.9|71269.5|71309.9|71273.6|71304.4|71269.5|34
1686087000000|2023-06-06 21:30:00|71351.3|71264.2|71332.1|71268.8|71351.3|71271.2|71331.4|71264.1|103
1686087300000|2023-06-06 21:35:00|71332|71268.7|71330|71270.5|71333.3|71270.9|71328.7|71267.4|51
1686087600000|2023-06-06 21:40:00|71329.8|71269.8|71327.7|71270.9|71330.3|71272.1|71327.6|71269|92
1686087900000|2023-06-06 21:45:00|71329.2|71271.1|71329.4|71271|71329.9|71272|71329.1|71270.8|44
1686088200000|2023-06-06 21:50:00|71329.8|71269.7|71328.8|71270.8|71329.8|71271.1|71328|71269.6|57
1686088500000|2023-06-06 21:55:00|71328.2|71269.6|71328.6|71275.3|71335.4|71276.3|71326.3|71265.9|62
1686088800000|2023-06-06 22:00:00|71331.5|71274.7|71328.9|71275.3|71331.6|71280.2|71323.1|71272.4|180
1686089100000|2023-06-06 22:05:00|71329|71275.4|71322.9|71278.6|71331.5|71279.3|71322.9|71270.1|50
1686089400000|2023-06-06 22:10:00|71324|71278.8|71293.9|71273.9|71329.4|71280.1|71292.8|71268.5|117
1686089700000|2023-06-06 22:15:00|71293.7|71273.7|71293.7|71273.7|71294.8|71274.8|71293.7|71273.7|29
1686090000000|2023-06-06 22:20:00|71293.8|71273.8|71294.1|71274.1|71294.4|71274.4|71293|71273|41
1686090300000|2023-06-06 22:25:00|71293.8|71273.8|71293.8|71273.8|71294.1|71274.1|71293.5|71273.5|25
1686090600000|2023-06-06 22:30:00|71293.7|71273.7|71293.9|71273.9|71294.3|71274.3|71293.1|71273.1|34
1686090900000|2023-06-06 22:35:00|71293.8|71273.8|71294|71274|71294.7|71274.7|71293.5|71273.5|53
1686091200000|2023-06-06 22:40:00|71293.7|71273.7|71294.7|71274.7|71295.6|71275.6|71287.9|71262.9|71
1686091500000|2023-06-06 22:45:00|71294.9|71274.9|71293.5|71273.5|71295.7|71275.7|71293.3|71273.3|50
1686091800000|2023-06-06 22:50:00|71293.6|71273.6|71294|71274|71294.5|71274.5|71292.9|71272.9|47
1686092100000|2023-06-06 22:55:00|71294.2|71274.2|71293.8|71273.8|71294.4|71274.4|71293.5|71273.5|30
1686092400000|2023-06-06 23:00:00|71293.7|71273.7|71294|71274|71294.7|71274.7|71283|71263|101
1686092700000|2023-06-06 23:05:00|71294.1|71274.1|71294.6|71274.6|71294.9|71274.9|71293.7|71273.7|97
1686093000000|2023-06-06 23:10:00|71294.5|71274.5|71294.9|71274.9|71295.2|71275.2|71294.2|71274.2|44
1686093300000|2023-06-06 23:15:00|71295|71275|71286.5|71266.5|71295.2|71275.2|71284.1|71264.1|129
1686093600000|2023-06-06 23:20:00|71286.3|71266.3|71285.9|71265.9|71287.9|71267.9|71285.7|71265.7|65
1686093900000|2023-06-06 23:25:00|71285.8|71265.8|71285.3|71265.3|71287.4|71267.4|71284.6|71264.6|68
1686094200000|2023-06-06 23:30:00|71286.5|71266.5|71278.7|71258.7|71288.9|71268.9|71278.6|71258.6|234
1686094500000|2023-06-06 23:35:00|71279.1|71259.1|71289.1|71269.1|71290|71270|71279|71259|140
1686094800000|2023-06-06 23:40:00|71289.4|71269.4|71281.8|71261.8|71289.4|71269.4|71280.5|71260.5|111
1686095100000|2023-06-06 23:45:00|71281.9|71261.9|71281.8|71261.8|71292.6|71272.6|71280.9|71260.9|172
1686095400000|2023-06-06 23:50:00|71280.1|71260.1|71263|71243|71280.2|71260.2|71261.3|71241.3|256
1686095700000|2023-06-06 23:55:00|71262.9|71242.9|71239.4|71219.4|71267.7|71247.7|71227.4|71207.4|433
1686096000000|2023-06-07 00:00:00|71239.7|71219.7|71248.7|71228.7|71249.2|71229.2|71214.6|71194.6|582
1686096300000|2023-06-07 00:05:00|71248.9|71228.9|71234|71214|71250.1|71230.1|71230.5|71210.5|315
1686096600000|2023-06-07 00:10:00|71233.9|71213.9|71217.1|71197.1|71235.2|71215.2|71212.9|71192.9|500
1686096900000|2023-06-07 00:15:00|71217|71197|71213|71193|71225|71207.3|71212.4|71192.4|318
1686097200000|2023-06-07 00:20:00|71212.6|71192.6|71227.6|71207.6|71227.7|71207.7|71202.8|71192.5|266
1686097500000|2023-06-07 00:25:00|71227.9|71207.9|71239.3|71219.3|71247.8|71227.8|71227.6|71207.6|363
1686097800000|2023-06-07 00:30:00|71239.4|71219.4|71256.9|71236.9|71257.9|71238.8|71236.6|71216.6|267
1686098100000|2023-06-07 00:35:00|71257|71237|71239.4|71219.4|71257.4|71237.4|71234.2|71218.5|268
1686098400000|2023-06-07 00:40:00|71239.3|71219.3|71221.4|71201.4|71239.3|71219.3|71219|71199|383
1686098700000|2023-06-07 00:45:00|71221.5|71201.5|71226.4|71206.4|71231.3|71211.3|71217.6|71197.6|246
1686099000000|2023-06-07 00:50:00|71226.2|71206.2|71239.4|71219.4|71239.4|71219.4|71221.3|71201.3|356
1686099300000|2023-06-07 00:55:00|71239.3|71219.3|71221.4|71201.4|71250.6|71230.6|71219|71199|361
1686099600000|2023-06-07 01:00:00|71221.8|71201.8|71226.5|71216.5|71230|71219.6|71215.8|71201|472
1686099900000|2023-06-07 01:05:00|71227.2|71217.2|71229.2|71209.2|71235.2|71220.1|71215.5|71205.5|433
1686100200000|2023-06-07 01:10:00|71228.9|71208.9|71197.4|71177.4|71232|71213.5|71180.3|71160.3|634
1686100500000|2023-06-07 01:15:00|71197.6|71177.6|71204.2|71194.2|71227.1|71207.1|71195.6|71175.6|667
1686100800000|2023-06-07 01:20:00|71204.4|71194.4|71202.5|71192.5|71213.5|71200.7|71192.7|71182.7|517
1686101100000|2023-06-07 01:25:00|71202.2|71192.2|71176.6|71156.6|71202.6|71192.6|71170.9|71155.7|414
1686101400000|2023-06-07 01:30:00|71176|71156|71167.5|71147.5|71202.8|71182.8|71130.2|71110.2|912
1686101700000|2023-06-07 01:35:00|71167.7|71147.7|71191.6|71171.6|71194.9|71182.9|71152.7|71134.8|876
1686102000000|2023-06-07 01:40:00|71191.5|71171.5|71220.6|71210.6|71233|71216.1|71191.5|71171.5|808
1686102300000|2023-06-07 01:45:00|71220.3|71210.3|71221.7|71201.7|71225.3|71211.4|71204.6|71186|694
1686102600000|2023-06-07 01:50:00|71221.8|71201.8|71222.4|71202.4|71235.5|71220.1|71206.9|71192.5|638
1686102900000|2023-06-07 01:55:00|71222.5|71202.5|71209.9|71199.9|71222.8|71207.6|71202.8|71191.6|533
1686103200000|2023-06-07 02:00:00|71210|71200|71259.7|71239.7|71260|71240|71209.4|71199.4|647
1686103500000|2023-06-07 02:05:00|71259.4|71239.4|71262.4|71242.4|71264.9|71250.6|71238.8|71223.8|568
1686103800000|2023-06-07 02:10:00|71262.3|71242.3|71268.7|71248.7|71285.9|71275.2|71252.1|71232.1|688
1686104100000|2023-06-07 02:15:00|71267.3|71247.3|71253.5|71233.5|71267.3|71255.4|71250.7|71231.5|573
1686104400000|2023-06-07 02:20:00|71253.4|71233.4|71237.5|71227.5|71253.7|71237.3|71236.5|71224.3|522
1686104700000|2023-06-07 02:25:00|71237.6|71227.6|71213.4|71193.4|71240.9|71230.9|71213.3|71193.3|516
1686105000000|2023-06-07 02:30:00|71212.8|71192.8|71222.5|71212.5|71227.9|71213.3|71205.6|71185.6|506
1686105300000|2023-06-07 02:35:00|71222.7|71212.7|71232.1|71222.1|71237.9|71227.9|71222.7|71212.7|465
1686105600000|2023-06-07 02:40:00|71232|71222|71214.6|71194.6|71239.4|71229.4|71211.5|71193.2|579
1686105900000|2023-06-07 02:45:00|71214.5|71194.5|71224.8|71204.8|71225.4|71205.4|71214.5|71194.5|340
1686106200000|2023-06-07 02:50:00|71224.7|71204.7|71217.6|71197.6|71225.1|71209.2|71206.7|71193.7|475
1686106500000|2023-06-07 02:55:00|71217.8|71197.8|71225.3|71205.3|71225.6|71211.2|71208.4|71193.4|428
1686106800000|2023-06-07 03:00:00|71225.5|71205.5|71278.9|71258.9|71338|71318|71223.9|71203.9|858
1686107100000|2023-06-07 03:05:00|71279|71259|71293.6|71273.6|71312.6|71292.6|71276.1|71258.4|649
1686107400000|2023-06-07 03:10:00|71294.1|71274.1|71307.4|71287.4|71321.8|71306.3|71290.2|71273.4|667
1686107700000|2023-06-07 03:15:00|71307.7|71287.7|71287.8|71277.8|71311.9|71293.1|71281.3|71271.3|522
1686108000000|2023-06-07 03:20:00|71287.9|71277.9|71293|71283|71298.2|71287.1|71283.2|71263.2|492
1686108300000|2023-06-07 03:25:00|71292.9|71282.9|71305.3|71295.3|71312.5|71297.3|71284.3|71270.1|411
1686108600000|2023-06-07 03:30:00|71305.4|71295.4|71305.7|71295.7|71311.9|71300.4|71290.4|71280.4|454
1686108900000|2023-06-07 03:35:00|71305.6|71295.6|71312.8|71302.8|71321.2|71311.2|71305.6|71295.6|372
1686109200000|2023-06-07 03:40:00|71313|71303|71306.2|71296.2|71314.2|71304.2|71305.4|71295.4|264
1686109500000|2023-06-07 03:45:00|71302|71292|71292.8|71282.8|71306.2|71295.7|71289.6|71279.6|300
1686109800000|2023-06-07 03:50:00|71292.9|71282.9|71298.3|71288.3|71304.8|71294.8|71292|71282|261
1686110100000|2023-06-07 03:55:00|71298.8|71288.8|71293.4|71283.4|71301.6|71291.6|71292.8|71282.8|246
1686110400000|2023-06-07 04:00:00|71293.5|71283.5|71292.3|71282.3|71297.2|71287.2|71285.2|71275.2|271
1686110700000|2023-06-07 04:05:00|71292.2|71282.2|71296.1|71286.1|71297.8|71287.8|71291.9|71281.9|255
1686111000000|2023-06-07 04:10:00|71296|71286|71285.9|71275.9|71296.2|71286.2|71285.8|71275.8|169
1686111300000|2023-06-07 04:15:00|71285.4|71275.4|71279.1|71269.1|71292.4|71276.5|71278.9|71263.4|292
1686111600000|2023-06-07 04:20:00|71279.2|71269.2|71273.5|71263.5|71280.3|71270.3|71272|71262|232
1686111900000|2023-06-07 04:25:00|71273.4|71263.4|71275|71265|71278.2|71268.2|71272|71262|215
1686112200000|2023-06-07 04:30:00|71275.3|71265.3|71279|71269|71279.8|71269.8|71275.1|71265.1|230
1686112500000|2023-06-07 04:35:00|71278.9|71268.9|71268.8|71258.8|71282.2|71272.2|71268.5|71258.5|216
1686112800000|2023-06-07 04:40:00|71268.7|71258.7|71273.7|71263.7|71277.4|71267.4|71268.2|71258.2|207
1686113100000|2023-06-07 04:45:00|71273.6|71263.6|71276.2|71266.2|71276.2|71266.2|71273.6|71263.6|113
1686113400000|2023-06-07 04:50:00|71276.1|71266.1|71272.9|71262.9|71280.2|71270.2|71271.6|71261.6|297
1686113700000|2023-06-07 04:55:00|71273|71263|71275.4|71265.4|71276.1|71266.1|71271.8|71261.8|191
1686114000000|2023-06-07 05:00:00|71275.7|71265.7|71287.5|71277.5|71293.8|71283.8|71275.6|71265.6|487
1686114300000|2023-06-07 05:05:00|71287.9|71277.9|71294.6|71284.6|71295|71285|71280|71270|457
1686114600000|2023-06-07 05:10:00|71294.7|71284.7|71278.2|71268.2|71296.5|71286.5|71276.6|71266.6|431
1686114900000|2023-06-07 05:15:00|71278.3|71268.3|71295.2|71285.2|71298.2|71286|71274.6|71264.6|408
1686115200000|2023-06-07 05:20:00|71294.9|71284.9|71298.3|71288.3|71301|71291|71286|71276|388
1686115500000|2023-06-07 05:25:00|71298.2|71288.2|71295|71285|71302.5|71292.5|71293.9|71283.9|447
1686115800000|2023-06-07 05:30:00|71295.1|71285.1|71274.8|71264.8|71296.4|71286.4|71274.4|71264.4|418
1686116100000|2023-06-07 05:35:00|71274.9|71264.9|71282.7|71272.7|71286.7|71274.1|71270.6|71260.6|331
1686116400000|2023-06-07 05:40:00|71282.5|71272.5|71273.2|71263.2|71291.1|71279.7|71270.9|71260.9|453
1686116700000|2023-06-07 05:45:00|71273.3|71263.3|71295.4|71285.4|71299|71289|71273.3|71263.3|445
1686117000000|2023-06-07 05:50:00|71295.3|71285.3|71294.8|71284.8|71295.8|71285.8|71284.4|71274.4|362
1686117300000|2023-06-07 05:55:00|71295.8|71285.8|71317.5|71307.5|71318.2|71308.2|71291.6|71281.6|437
1686117600000|2023-06-07 06:00:00|71317.7|71307.7|71324|71314|71331.1|71314.7|71303.6|71288.6|585
1686117900000|2023-06-07 06:05:00|71324.9|71314.9|71296.3|71286.3|71332.9|71322.9|71295.2|71278|580
1686118200000|2023-06-07 06:10:00|71296.4|71286.4|71316.5|71306.5|71323.5|71313.5|71296.4|71283.5|541
1686118500000|2023-06-07 06:15:00|71316.6|71306.6|71315.3|71305.3|71320.9|71309.4|71310.5|71297|409
1686118800000|2023-06-07 06:20:00|71315.4|71305.4|71353.5|71343.5|71360.2|71350.2|71315.4|71305.4|610
1686119100000|2023-06-07 06:25:00|71352.3|71342.3|71345.3|71335.3|71358.7|71348.7|71340.9|71329.4|624
1686119400000|2023-06-07 06:30:00|71345.4|71335.4|71393.3|71383.3|71403.7|71386.6|71343|71333|708
1686119700000|2023-06-07 06:35:00|71393|71383|71401.5|71381.5|71417.2|71399.6|71388.9|71372.7|697
1686120000000|2023-06-07 06:40:00|71401.2|71381.2|71395.9|71375.9|71406.9|71392.7|71387.2|71367.2|600
1686120300000|2023-06-07 06:45:00|71396|71376|71390.5|71380.5|71398.5|71381.2|71376.3|71356.3|575
1686120600000|2023-06-07 06:50:00|71390.4|71380.4|71372.9|71362.9|71393.3|71383.3|71371.5|71359.1|558
1686120900000|2023-06-07 06:55:00|71372.8|71362.8|71371.7|71361.7|71373.5|71363.5|71359|71349|523
1686121200000|2023-06-07 07:00:00|71371.8|71361.8|71384.3|71364.3|71412.5|71394.7|71364.5|71352.6|724
1686121500000|2023-06-07 07:05:00|71384.2|71364.2|71404.9|71384.9|71405.4|71385.4|71371.3|71360.7|673
1686121800000|2023-06-07 07:10:00|71405.2|71385.2|71418.1|71398.1|71422|71402|71398.1|71378.1|770
1686122100000|2023-06-07 07:15:00|71417.7|71397.7|71392.7|71382.7|71419.4|71399.4|71386.5|71372.4|736
1686122400000|2023-06-07 07:20:00|71392.8|71382.8|71405.8|71395.8|71410.6|71400.4|71391.6|71377.9|586
1686122700000|2023-06-07 07:25:00|71406|71396|71432.2|71412.2|71434.5|71416.9|71396.6|71386.6|706
1686123000000|2023-06-07 07:30:00|71432.1|71412.1|71404.7|71384.7|71434.2|71414.2|71401.1|71384.7|616
1686123300000|2023-06-07 07:35:00|71404|71384|71414.8|71394.8|71415.8|71400.4|71396.5|71379.4|541
1686123600000|2023-06-07 07:40:00|71414.9|71394.9|71388.5|71368.5|71416.7|71401.9|71384.3|71366.5|512
1686123900000|2023-06-07 07:45:00|71386.6|71366.6|71397.3|71387.3|71397.5|71387.5|71377.8|71362.4|381
1686124200000|2023-06-07 07:50:00|71397.2|71387.2|71374.4|71354.4|71397.2|71387.2|71366.1|71346.1|460
1686124500000|2023-06-07 07:55:00|71375|71355|71370|71350|71381.4|71369.4|71361.1|71350|560
1686124800000|2023-06-07 08:00:00|71370.1|71350.1|71372.9|71362.9|71383.9|71368.9|71352.3|71339.1|672
1686125100000|2023-06-07 08:05:00|71373.4|71363.4|71348.3|71338.3|71373.6|71363.6|71344.7|71328.2|546
1686125400000|2023-06-07 08:10:00|71348.5|71338.5|71350.1|71330.1|71360.4|71347|71335.7|71325|558
1686125700000|2023-06-07 08:15:00|71350|71330|71347|71337|71358.6|71348.6|71341.8|71326.6|540
1686126000000|2023-06-07 08:20:00|71347.1|71337.1|71370.2|71360.2|71377.6|71364.1|71347.1|71337.1|395
1686126300000|2023-06-07 08:25:00|71370.3|71360.3|71373.7|71363.7|71373.7|71363.7|71362.4|71345.6|495
1686126600000|2023-06-07 08:30:00|71373.6|71363.6|71367.2|71357.2|71375.8|71365.8|71362.6|71352.6|422
1686126900000|2023-06-07 08:35:00|71367.3|71357.3|71381.4|71371.4|71384.3|71374.3|71366.7|71356.7|392
1686127200000|2023-06-07 08:40:00|71381.1|71371.1|71381.2|71371.2|71388.1|71378.1|71365.7|71350.2|480
1686127500000|2023-06-07 08:45:00|71381.3|71371.3|71376.2|71356.2|71396.1|71386.1|71372.8|71355.8|491
1686127800000|2023-06-07 08:50:00|71376.3|71356.3|71373.1|71363.1|71383.4|71373.4|71363.3|71348.6|477
1686128100000|2023-06-07 08:55:00|71373.3|71363.3|71343.4|71323.4|71373.8|71363.8|71333.1|71322.5|542
1686128400000|2023-06-07 09:00:00|71343.3|71323.3|71329.2|71309.2|71346.7|71336.7|71311.7|71291.7|693
1686128700000|2023-06-07 09:05:00|71329.3|71309.3|71346.9|71326.9|71349|71334.4|71321.4|71301.4|550
1686129000000|2023-06-07 09:10:00|71346.6|71326.6|71346.3|71336.3|71354.4|71344.4|71334|71323.1|545
1686129300000|2023-06-07 09:15:00|71346.2|71336.2|71348.3|71338.3|71356.2|71344.8|71336.4|71326.4|506
1686129600000|2023-06-07 09:20:00|71348.4|71338.4|71347.2|71337.2|71351.5|71341.5|71344.9|71334.9|497
1686129900000|2023-06-07 09:25:00|71347.4|71337.4|71329.8|71309.8|71363.4|71349.4|71327.2|71307.2|521
1686130200000|2023-06-07 09:30:00|71330.1|71310.1|71324.5|71314.5|71330.3|71314.8|71309.8|71299.8|556
1686130500000|2023-06-07 09:35:00|71324.4|71314.4|71327.2|71317.2|71330.7|71320.7|71317.9|71307.9|447
1686130800000|2023-06-07 09:40:00|71327.3|71317.3|71330.8|71320.8|71341.8|71329.1|71325.6|71315.6|496
1686131100000|2023-06-07 09:45:00|71330.9|71320.9|71327.7|71317.7|71334.6|71324.6|71323.7|71313.7|363
1686131400000|2023-06-07 09:50:00|71329.1|71319.1|71318.7|71308.7|71329.4|71319.4|71318.2|71308.2|400
1686131700000|2023-06-07 09:55:00|71318.8|71308.8|71301.1|71291.1|71321.4|71310.5|71298.4|71288.4|431
1686132000000|2023-06-07 10:00:00|71301.2|71291.2|71287.9|71267.9|71301.2|71291.2|71278.3|71261.4|390
1686132300000|2023-06-07 10:05:00|71288.1|71268.1|71283|71263|71292.2|71274.9|71274.2|71260.7|382
1686132600000|2023-06-07 10:10:00|71282.9|71262.9|71291.7|71271.7|71298.1|71282.2|71277.5|71262.1|329
1686132900000|2023-06-07 10:15:00|71291.6|71271.6|71281.2|71271.2|71295.4|71283.6|71281.1|71265.6|354
1686133200000|2023-06-07 10:20:00|71281.1|71271.1|71291.2|71271.2|71299.9|71282.7|71281.1|71270.4|337
1686133500000|2023-06-07 10:25:00|71290.9|71270.9|71264.3|71254.3|71292.4|71277.2|71257.2|71247|500
1686133800000|2023-06-07 10:30:00|71264.5|71254.5|71268.2|71258.2|71272.9|71262.9|71260.3|71250.3|510
1686134100000|2023-06-07 10:35:00|71268.1|71258.1|71257.6|71247.6|71268.1|71258.1|71251.7|71241.7|380
1686134400000|2023-06-07 10:40:00|71257.4|71247.4|71261|71251|71264.7|71254.7|71257.2|71247.2|312
1686134700000|2023-06-07 10:45:00|71260.9|71250.9|71238.4|71228.4|71260.9|71250.9|71232.3|71222.3|458
1686135000000|2023-06-07 10:50:00|71238.3|71228.3|71228.7|71208.7|71244.1|71231|71216.7|71205.4|538
1686135300000|2023-06-07 10:55:00|71228.8|71208.8|71234.4|71224.4|71243.9|71229.4|71228.7|71208.7|471
1686135600000|2023-06-07 11:00:00|71234.3|71224.3|71227.6|71217.6|71239.3|71229.3|71223.9|71210.5|472
1686135900000|2023-06-07 11:05:00|71227.7|71217.7|71226.2|71216.2|71240.1|71224.9|71224.8|71214.8|471
1686136200000|2023-06-07 11:10:00|71226.6|71216.6|71239.9|71229.9|71248.7|71238.7|71226.6|71216.6|513
1686136500000|2023-06-07 11:15:00|71240|71230|71244.2|71234.2|71244.5|71234.5|71228.7|71218.7|383
1686136800000|2023-06-07 11:20:00|71244.3|71234.3|71224.9|71214.9|71245.7|71235.7|71223.8|71213.8|359
1686137100000|2023-06-07 11:25:00|71224.4|71214.4|71220.3|71210.3|71228.4|71218.4|71220.3|71210.3|345
1686137400000|2023-06-07 11:30:00|71217.7|71207.7|71226.4|71216.4|71233.6|71223.6|71213.1|71203.1|336
1686137700000|2023-06-07 11:35:00|71224.2|71214.2|71210.6|71200.6|71225.3|71215.3|71208.4|71198.4|302
1686138000000|2023-06-07 11:40:00|71210.5|71200.5|71226.5|71216.5|71227.3|71217.3|71210.3|71200.3|391
1686138300000|2023-06-07 11:45:00|71226.6|71216.6|71231.3|71221.3|71239.1|71229.1|71226.2|71216.2|436
1686138600000|2023-06-07 11:50:00|71231.4|71221.4|71251.2|71231.2|71253.6|71237.8|71231.4|71221.4|447
1686138900000|2023-06-07 11:55:00|71251.3|71231.3|71239.6|71229.6|71252.9|71238.5|71237.5|71227.5|402
1686139200000|2023-06-07 12:00:00|71239.9|71229.9|71224.3|71214.3|71245.8|71231|71216.8|71206.8|499
1686139500000|2023-06-07 12:05:00|71224.2|71214.2|71229.5|71219.5|71244.6|71226.9|71222.9|71207.9|453
1686139800000|2023-06-07 12:10:00|71229.6|71219.6|71229.1|71219.1|71240.1|71222.5|71226.5|71209.4|367
1686140100000|2023-06-07 12:15:00|71229|71219|71230|71220|71242.8|71228|71228.8|71215.3|410
1686140400000|2023-06-07 12:20:00|71230.1|71220.1|71242.5|71232.5|71247.5|71233.9|71230.1|71220.1|505
1686140700000|2023-06-07 12:25:00|71242.3|71232.3|71267|71247|71267.5|71247.5|71242.1|71226.7|477
1686141000000|2023-06-07 12:30:00|71267.1|71247.1|71247.1|71237.1|71267.2|71247.2|71244.7|71230|552
1686141300000|2023-06-07 12:35:00|71247.2|71237.2|71253|71243|71254.9|71244.9|71242|71232|503
1686141600000|2023-06-07 12:40:00|71253.1|71243.1|71275.6|71265.6|71286.5|71272.3|71253|71243|604
1686141900000|2023-06-07 12:45:00|71275.3|71265.3|71271.6|71261.6|71281.5|71267.7|71268.6|71254.3|612
1686142200000|2023-06-07 12:50:00|71271.7|71261.7|71268.3|71258.3|71276.9|71266.9|71267.6|71257.6|561
1686142500000|2023-06-07 12:55:00|71268.4|71258.4|71266.8|71256.8|71275.5|71264.6|71264.3|71254.3|532
1686142800000|2023-06-07 13:00:00|71266.7|71256.7|71277.6|71257.6|71277.8|71262.2|71252.6|71242.6|634
1686143100000|2023-06-07 13:05:00|71277.5|71257.5|71275.7|71265.7|71278|71268|71254.9|71244.9|623
1686143400000|2023-06-07 13:10:00|71276|71266|71252.7|71242.7|71277.6|71267.6|71247.5|71232.3|620
1686143700000|2023-06-07 13:15:00|71252.8|71242.8|71239.1|71229.1|71260.2|71247.6|71236.2|71219.3|619
1686144000000|2023-06-07 13:20:00|71239.2|71229.2|71238.6|71228.6|71258.7|71241.8|71238|71224.8|588
1686144300000|2023-06-07 13:25:00|71238.5|71228.5|71251.8|71241.8|71254.6|71244.6|71233.6|71216.2|660
1686144600000|2023-06-07 13:30:00|71251.5|71241.5|71234.5|71224.5|71268.5|71258.5|71233.4|71223.4|773
1686144900000|2023-06-07 13:35:00|71234.6|71224.6|71234.8|71224.8|71235.8|71225.8|71215.9|71205.6|794
1686145200000|2023-06-07 13:40:00|71236.1|71226.1|71199.5|71189.5|71236.1|71226.1|71197.7|71187.7|687
1686145500000|2023-06-07 13:45:00|71199.6|71189.6|71194.6|71184.6|71213.1|71203.1|71188.4|71178.4|681
1686145800000|2023-06-07 13:50:00|71194.7|71184.7|71191.4|71171.4|71204.7|71194.7|71178.9|71168.9|689
1686146100000|2023-06-07 13:55:00|71190.7|71170.7|71164.3|71154.3|71190.7|71179.6|71160.6|71150.6|655
1686146400000|2023-06-07 14:00:00|71164.2|71154.2|71207.8|71197.8|71215.8|71197.9|71162.2|71149.4|915
1686146700000|2023-06-07 14:05:00|71207.5|71197.5|71240.3|71220.3|71244.1|71224.1|71195.8|71178|869
1686147000000|2023-06-07 14:10:00|71240.4|71220.4|71240.8|71230.8|71248.6|71236.1|71217.5|71202.7|853
1686147300000|2023-06-07 14:15:00|71240.1|71230.1|71243.2|71233.2|71263.6|71243.6|71233.7|71220.7|820
1686147600000|2023-06-07 14:20:00|71242.8|71232.8|71276.9|71266.9|71281.2|71268.9|71235.3|71225.3|830
1686147900000|2023-06-07 14:25:00|71278.5|71268.5|71299.6|71289.6|71307.6|71290.9|71267|71256.9|825
1686148200000|2023-06-07 14:30:00|71300.1|71290.1|71301|71291|71303.4|71293.4|71287.5|71277.5|794
1686148500000|2023-06-07 14:35:00|71301.1|71291.1|71321.9|71311.9|71335.7|71319.1|71292.4|71276.7|811
1686148800000|2023-06-07 14:40:00|71321.8|71311.8|71327.1|71317.1|71340.7|71327.1|71311.2|71299.6|773
1686149100000|2023-06-07 14:45:00|71327.2|71317.2|71339.2|71319.2|71342.1|71327.7|71318.2|71298.2|744
1686149400000|2023-06-07 14:50:00|71338.4|71318.4|71358.5|71338.5|71367.1|71347.1|71325.1|71309.7|709
1686149700000|2023-06-07 14:55:00|71358.7|71338.7|71370|71360|71379.6|71368.2|71346.9|71332.4|726
1686150000000|2023-06-07 15:00:00|71370.1|71360.1|71369.3|71359.3|71385.1|71369.5|71361.7|71351.7|757
1686150300000|2023-06-07 15:05:00|71369.4|71359.4|71373.9|71353.9|71393.1|71382.1|71367.8|71352.4|628
1686150600000|2023-06-07 15:10:00|71374|71354|71363.1|71353.1|71390.8|71377.8|71362.5|71351.4|645
1686150900000|2023-06-07 15:15:00|71362.8|71352.8|71367.3|71357.3|71372|71362|71353.8|71343.8|634
1686151200000|2023-06-07 15:20:00|71367.5|71357.5|71375.6|71365.6|71382.8|71372.8|71360.9|71350.9|592
1686151500000|2023-06-07 15:25:00|71375.8|71365.8|71378.5|71368.5|71388.5|71378.5|71367.6|71353.6|665
1686151800000|2023-06-07 15:30:00|71378.3|71368.3|71369.4|71349.4|71387.1|71377.1|71366.3|71348|541
1686152100000|2023-06-07 15:35:00|71369.3|71349.3|71387.5|71377.5|71392.2|71377.8|71365.1|71347.2|651
1686152400000|2023-06-07 15:40:00|71387.4|71377.4|71395.8|71385.8|71396.4|71386.4|71381.2|71371.2|627
1686152700000|2023-06-07 15:45:00|71395.9|71385.9|71401.5|71381.5|71412.3|71402.3|71395.8|71379.8|648
1686153000000|2023-06-07 15:50:00|71401.7|71381.7|71400|71390|71422.8|71407|71392.1|71372.1|641
1686153300000|2023-06-07 15:55:00|71399.9|71389.9|71403|71393|71418.4|71402.4|71397.6|71386.3|689
1686153600000|2023-06-07 16:00:00|71402.7|71392.7|71409.9|71399.9|71419.9|71406.1|71397.8|71386.7|659
1686153900000|2023-06-07 16:05:00|71409.8|71399.8|71415.1|71405.1|71419.4|71409.3|71405.4|71394.4|673
1686154200000|2023-06-07 16:10:00|71415.2|71405.2|71428.2|71418.2|71428.6|71418.6|71408.8|71398.8|584
1686154500000|2023-06-07 16:15:00|71428.1|71418.1|71426.6|71416.6|71431.4|71421.4|71416.8|71406.8|489
1686154800000|2023-06-07 16:20:00|71426.5|71416.5|71426.6|71416.6|71430.7|71420.7|71424.5|71414.5|293
1686155100000|2023-06-07 16:25:00|71426.9|71416.9|71439.9|71429.9|71440.2|71430.2|71426.4|71416.4|284
1686155400000|2023-06-07 16:30:00|71440|71430|71445.7|71435.7|71445.7|71435.7|71433.2|71423.2|282
1686155700000|2023-06-07 16:35:00|71445.8|71435.8|71470|71460|71472|71462|71437.9|71426|314
1686156000000|2023-06-07 16:40:00|71469.9|71459.9|71485.4|71475.4|71485.8|71475.8|71467.5|71457.5|331
1686156300000|2023-06-07 16:45:00|71485.5|71475.5|71473.8|71463.8|71485.8|71475.8|71462.6|71450.7|492
1686156600000|2023-06-07 16:50:00|71473.9|71463.9|71507.9|71497.9|71512.3|71502.3|71472.4|71461.3|449
1686156900000|2023-06-07 16:55:00|71507.8|71497.8|71512.6|71502.6|71515.9|71505.9|71504.7|71494.7|366
1686157200000|2023-06-07 17:00:00|71512.5|71502.5|71518.5|71508.5|71519.2|71509.2|71511.1|71501.1|275
1686157500000|2023-06-07 17:05:00|71518.6|71508.6|71518.7|71508.7|71527|71514.5|71513.2|71499.4|285
1686157800000|2023-06-07 17:10:00|71519.7|71509.7|71534.8|71514.8|71542.7|71528.5|71518.7|71505|315
1686158100000|2023-06-07 17:15:00|71534.9|71514.9|71535.5|71525.5|71539.7|71527.9|71528.9|71508.9|313
1686158400000|2023-06-07 17:20:00|71536.1|71526.1|71512.8|71492.8|71536.3|71526.3|71510.2|71492.4|439
1686158700000|2023-06-07 17:25:00|71512.9|71492.9|71522.4|71502.4|71528.8|71508.8|71510.3|71490.3|505
1686159000000|2023-06-07 17:30:00|71523.1|71503.1|71518.6|71508.6|71529.5|71514.2|71516|71496.2|414
1686159300000|2023-06-07 17:35:00|71518.5|71508.5|71505.9|71485.9|71519|71509|71499.5|71481.3|363
1686159600000|2023-06-07 17:40:00|71505.8|71485.8|71520.6|71500.6|71532|71512|71502.9|71484.5|459
1686159900000|2023-06-07 17:45:00|71520.2|71500.2|71506|71486|71520.2|71500.4|71499.4|71480.1|495
1686160200000|2023-06-07 17:50:00|71505.9|71485.9|71482.1|71472.1|71506.3|71486.3|71477.7|71461.9|490
1686160500000|2023-06-07 17:55:00|71482.8|71472.8|71485.2|71475.2|71491.3|71477.4|71472.9|71458|399
1686160800000|2023-06-07 18:00:00|71485.4|71475.4|71482.7|71472.7|71491.2|71479.2|71478.4|71465.2|358
1686161100000|2023-06-07 18:05:00|71482.6|71472.6|71489.6|71469.6|71489.6|71477.9|71479.5|71468.6|314
1686161400000|2023-06-07 18:10:00|71489.5|71469.5|71485.9|71465.9|71492.9|71482|71483.1|71465.4|346
1686161700000|2023-06-07 18:15:00|71485.8|71465.8|71488|71478|71489.8|71478.2|71480.6|71463|275
1686162000000|2023-06-07 18:20:00|71487.9|71477.9|71486.2|71466.2|71488|71478|71465|71447.4|339
1686162300000|2023-06-07 18:25:00|71483.3|71463.3|71489.2|71469.2|71490.3|71473.3|71478.4|71458.4|350
1686162600000|2023-06-07 18:30:00|71489.4|71469.4|71468.1|71458.1|71493.1|71474.8|71467.7|71454.9|318
1686162900000|2023-06-07 18:35:00|71468.9|71458.9|71481.4|71461.4|71486.2|71470.9|71468.5|71458.5|321
1686163200000|2023-06-07 18:40:00|71481.6|71461.6|71473.3|71453.3|71489.2|71469.2|71472.3|71452.3|330
1686163500000|2023-06-07 18:45:00|71473.4|71453.4|71474.7|71454.7|71484.5|71469.4|71468.5|71448.5|349
1686163800000|2023-06-07 18:50:00|71474.9|71454.9|71480.4|71460.4|71483.2|71463.2|71474.8|71454.8|299
1686164100000|2023-06-07 18:55:00|71480.5|71460.5|71476.5|71456.5|71481.5|71461.5|71473.6|71453.6|286
1686164400000|2023-06-07 19:00:00|71476.3|71456.3|71474.7|71464.7|71476.4|71465.3|71464.9|71450.4|358
1686164700000|2023-06-07 19:05:00|71474.8|71464.8|71479.6|71459.6|71486.7|71470.7|71472.8|71457.4|353
1686165000000|2023-06-07 19:10:00|71479.7|71459.7|71475.8|71455.8|71479.9|71463.6|71469.2|71455.8|281
1686165300000|2023-06-07 19:15:00|71476.1|71456.1|71476.4|71466.4|71481.5|71469.5|71469.6|71454.5|326
1686165600000|2023-06-07 19:20:00|71476.3|71466.3|71473.8|71463.8|71483.5|71466.3|71472|71458.7|270
1686165900000|2023-06-07 19:25:00|71473.9|71463.9|71479.1|71469.1|71482.8|71472.8|71473.9|71463.9|194
1686166200000|2023-06-07 19:30:00|71478.8|71468.8|71481.8|71461.8|71486.3|71468.8|71478.7|71459.5|257
1686166500000|2023-06-07 19:35:00|71481.7|71461.7|71478.6|71458.6|71482.2|71462.2|71476|71456|342
1686166800000|2023-06-07 19:40:00|71478.7|71458.7|71488.2|71468.2|71489|71469|71478.5|71458.5|305
1686167100000|2023-06-07 19:45:00|71488.1|71468.1|71481.8|71461.8|71488.5|71468.5|71481.5|71461.5|277
1686167400000|2023-06-07 19:50:00|71481.7|71461.7|71487.6|71467.6|71488|71468|71481.4|71461.4|347
1686167700000|2023-06-07 19:55:00|71488|71468|71491.2|71471.2|71491.4|71475|71481|71467.5|263
1686168000000|2023-06-07 20:00:00|71491.1|71471.1|71489.7|71469.7|71491.4|71471.4|71489.2|71469.2|358
1686168300000|2023-06-07 20:05:00|71489.8|71469.8|71476.9|71456.9|71491.9|71471.9|71464.8|71447.5|376
1686168600000|2023-06-07 20:10:00|71477|71457|71491.9|71471.9|71493.5|71473.5|71475.5|71455.5|301
1686168900000|2023-06-07 20:15:00|71491.8|71471.8|71492.8|71472.8|71495.6|71475.6|71477.8|71457.8|345
1686169200000|2023-06-07 20:20:00|71492.7|71472.7|71508|71488|71508.6|71488.6|71492.3|71472.3|370
1686169500000|2023-06-07 20:25:00|71508.7|71488.7|71494.6|71474.6|71514.6|71494.6|71494.5|71474.5|388
1686169800000|2023-06-07 20:30:00|71494.8|71474.8|71492.7|71472.7|71495.3|71475.3|71484.8|71464.8|685
1686170100000|2023-06-07 20:35:00|71492.1|71472.1|71489.5|71469.5|71492.8|71472.8|71489.5|71469.5|212
1686170400000|2023-06-07 20:40:00|71489.8|71469.8|71493.8|71473.8|71494.5|71474.5|71489.8|71469.8|123
1686170700000|2023-06-07 20:45:00|71493.5|71473.5|71490.7|71470.7|71493.6|71473.6|71490.1|71470.1|248
1686171000000|2023-06-07 20:50:00|71490.5|71470.5|71491.1|71471.1|71491.8|71471.8|71487.3|71467.3|54
1686171300000|2023-06-07 20:55:00|71491|71471|71511.3|71439.9|71511.4|71471.3|71488.3|71439.9|249
1686171600000|2023-06-07 21:00:00|71511.8|71439.8|71514.7|71425|71529.3|71439.8|71510.4|71408.8|59
1686171900000|2023-06-07 21:05:00|71514.8|71425.2|71503.4|71437.1|71514.8|71442.9|71500.6|71425|60
1686172200000|2023-06-07 21:10:00|71503.5|71439.5|71503.7|71439.4|71504|71441.1|71501|71436.6|33
1686172500000|2023-06-07 21:15:00|71502.1|71441.7|71501.2|71441.3|71502.1|71441.7|71500.4|71440.4|46
1686172800000|2023-06-07 21:20:00|71501.3|71441.2|71496.9|71444.6|71501.4|71445|71496.9|71440.8|22
1686173100000|2023-06-07 21:25:00|71501.2|71445|71503.6|71435.6|71504.5|71445|71499.9|71434.5|45
1686173400000|2023-06-07 21:30:00|71502.9|71437.9|71500.8|71439.6|71504.9|71441.2|71498.6|71436.8|101
1686173700000|2023-06-07 21:35:00|71500.7|71440.1|71499.8|71442.4|71500.9|71442.6|71499.3|71439.4|39
1686174000000|2023-06-07 21:40:00|71499|71443.1|71505.8|71440.3|71506.5|71443.6|71498.9|71438.6|69
1686174300000|2023-06-07 21:45:00|71505.4|71439.5|71503.5|71441.7|71505.4|71445.3|71499.1|71439.3|83
1686174600000|2023-06-07 21:50:00|71503.4|71441.6|71504.2|71440.8|71504.8|71443.7|71501.7|71440.7|48
1686174900000|2023-06-07 21:55:00|71504.5|71438.8|71498.5|71447.5|71509.7|71447.6|71498.5|71438.8|95
1686175200000|2023-06-07 22:00:00|71504|71447|71497.1|71440.6|71504|71455|71489.2|71438|141
1686175500000|2023-06-07 22:05:00|71497.8|71441.1|71490.5|71448.8|71498.2|71454.3|71487.9|71441.1|55
1686175800000|2023-06-07 22:10:00|71494.4|71444.9|71495.3|71443.7|71497.5|71462.4|71482.4|71443.7|90
1686176100000|2023-06-07 22:15:00|71496.5|71444.1|71496.4|71452.5|71500.5|71454.3|71489.3|71444.1|131
1686176400000|2023-06-07 22:20:00|71498|71449.1|71495.3|71443.4|71501.5|71457.9|71491.6|71443.3|73
1686176700000|2023-06-07 22:25:00|71495.4|71442.7|71494.1|71452.1|71500.6|71452.1|71487.9|71442.7|98
1686177000000|2023-06-07 22:30:00|71497|71454.9|71500.1|71444.4|71504.3|71454.9|71487.3|71441.5|241
1686177300000|2023-06-07 22:35:00|71497.1|71448.6|71497.5|71441.8|71502.9|71456.5|71488.6|71438.6|1186
1686177600000|2023-06-07 22:40:00|71500.7|71445|71496.7|71446.6|71503.1|71449.8|71493.2|71439|992
1686177900000|2023-06-07 22:45:00|71496.3|71445|71500.6|71444.9|71505.8|71448.4|71492.2|71438.3|1167
1686178200000|2023-06-07 22:50:00|71499.9|71444.8|71517.4|71449.6|71531.9|71467|71498.9|71441.8|438
1686178500000|2023-06-07 22:55:00|71517.7|71449.7|71503.9|71454.4|71519.7|71464.7|71502.1|71448.7|216
1686178800000|2023-06-07 23:00:00|71503.1|71455.3|71504.5|71459.2|71507.9|71462.6|71501.2|71452.6|540
1686179100000|2023-06-07 23:05:00|71504.6|71459.8|71523.4|71480.9|71523.8|71481.5|71479.8|71454.9|276
1686179400000|2023-06-07 23:10:00|71523.3|71481|71526.3|71473.1|71527.6|71482|71518.5|71466.6|223
1686179700000|2023-06-07 23:15:00|71526.8|71472.4|71519.6|71474.1|71526.8|71475.7|71505.3|71457.8|139
1686180000000|2023-06-07 23:20:00|71521.7|71474.4|71520.9|71474.2|71525.9|71477.1|71517.7|71470|124
1686180300000|2023-06-07 23:25:00|71524.8|71474.1|71516.8|71474|71526.4|71475.4|71515.2|71471.3|219
1686180600000|2023-06-07 23:30:00|71516.7|71473.9|71505.7|71473.6|71517.6|71476.2|71494.4|71468.9|238
1686180900000|2023-06-07 23:35:00|71505.6|71473.5|71497.3|71477.3|71511.8|71482.2|71497.3|71472.8|405
1686181200000|2023-06-07 23:40:00|71497.4|71477.4|71492|71472|71508|71481.1|71490|71466|526
1686181500000|2023-06-07 23:45:00|71491.6|71471.6|71489.9|71469.9|71497.4|71477.4|71488.1|71468.1|1011
1686181800000|2023-06-07 23:50:00|71489.8|71469.8|71486|71466|71497.4|71477.4|71485.7|71465.7|313
1686182100000|2023-06-07 23:55:00|71486.1|71466.1|71478.1|71458.1|71486.9|71466.9|71473.8|71453.8|309
1686182400000|2023-06-08 00:00:00|71475.6|71455.6|71465.1|71445.1|71477.4|71457.4|71456.8|71436.8|473
1686182700000|2023-06-08 00:05:00|71464.9|71444.9|71457.3|71437.3|71467.7|71447.7|71454.8|71434.8|538
1686183000000|2023-06-08 00:10:00|71457.6|71437.6|71452.9|71432.9|71463.4|71443.4|71452.9|71432.9|376
1686183300000|2023-06-08 00:15:00|71453|71433|71461.3|71441.3|71466.5|71446.5|71453|71433|343
1686183600000|2023-06-08 00:20:00|71461.1|71441.1|71467.4|71447.4|71470.3|71450.3|71460.3|71440.3|479
1686183900000|2023-06-08 00:25:00|71467.3|71447.3|71463.7|71443.7|71467.4|71447.4|71454.1|71434.1|296
1686184200000|2023-06-08 00:30:00|71463.3|71443.3|71451.3|71431.3|71463.3|71443.3|71434.3|71414.3|476
1686184500000|2023-06-08 00:35:00|71451.4|71431.4|71473.9|71453.9|71477.6|71457.6|71451.2|71431.2|468
1686184800000|2023-06-08 00:40:00|71473.7|71453.7|71473.6|71453.6|71479|71459|71470.6|71450.6|408
1686185100000|2023-06-08 00:45:00|71473.8|71453.8|71460.7|71440.7|71487.6|71471.2|71460.7|71440.7|323
1686185400000|2023-06-08 00:50:00|71460.5|71440.5|71457.5|71447.5|71467.3|71447.8|71447.9|71431.4|507
1686185700000|2023-06-08 00:55:00|71453.6|71443.6|71454.8|71434.8|71461.8|71447.1|71446.3|71426.3|472
1686186000000|2023-06-08 01:00:00|71454.6|71434.6|71481.2|71461.2|71487.8|71467.8|71453.9|71434.6|645
1686186300000|2023-06-08 01:05:00|71481.3|71461.3|71460.8|71440.8|71481.8|71461.8|71459.4|71439.4|601
1686186600000|2023-06-08 01:10:00|71460.9|71440.9|71474.8|71454.8|71479.9|71459.9|71456.6|71436.6|499
1686186900000|2023-06-08 01:15:00|71475.1|71455.1|71468|71448|71492.8|71472.8|71460.3|71440.3|526
1686187200000|2023-06-08 01:20:00|71467.9|71447.9|71471.9|71451.9|71479.7|71459.7|71450.5|71435.5|648
1686187500000|2023-06-08 01:25:00|71472|71452|71497.1|71477.1|71505.7|71485.7|71457.5|71437.5|606
1686187800000|2023-06-08 01:30:00|71496.5|71476.5|71541|71521|71567.7|71547.7|71480.8|71460.8|877
1686188100000|2023-06-08 01:35:00|71541.6|71521.6|71500.4|71480.4|71541.6|71521.6|71487.4|71467.4|736
1686188400000|2023-06-08 01:40:00|71499.8|71479.8|71513.4|71493.4|71517.9|71497.9|71483.9|71463.9|738
1686188700000|2023-06-08 01:45:00|71512.4|71492.4|71553.3|71533.3|71564.5|71547|71503.5|71483.5|837
1686189000000|2023-06-08 01:50:00|71552.9|71532.9|71513.8|71493.8|71553.3|71533.3|71504.9|71484.9|736
1686189300000|2023-06-08 01:55:00|71514.4|71494.4|71507.8|71487.8|71522.6|71502.6|71495.5|71479.3|648
1686189600000|2023-06-08 02:00:00|71500.7|71490.7|71472.6|71462.6|71505.9|71490.7|71472.6|71461.6|621
1686189900000|2023-06-08 02:05:00|71476.5|71456.5|71469.8|71449.8|71479.4|71460.3|71452.6|71438.8|651
1686190200000|2023-06-08 02:10:00|71469.9|71449.9|71490.5|71470.5|71496.7|71486.7|71469.9|71449.9|698
1686190500000|2023-06-08 02:15:00|71490.9|71470.9|71485.1|71475.1|71499.2|71485|71482.2|71470.9|555
1686190800000|2023-06-08 02:20:00|71485|71475|71478.2|71468.2|71486.4|71475|71469.1|71455.2|605
1686191100000|2023-06-08 02:25:00|71478.3|71468.3|71482.1|71472.1|71495.1|71484.2|71473.3|71453.3|554
1686191400000|2023-06-08 02:30:00|71482|71472|71494|71484|71501.5|71487.8|71478.6|71463.6|462
1686191700000|2023-06-08 02:35:00|71493|71483|71531.9|71511.9|71532.6|71512.6|71488.9|71478.9|611
1686192000000|2023-06-08 02:40:00|71532|71512|71518.1|71498.1|71532.1|71517.9|71513.1|71494.4|575
1686192300000|2023-06-08 02:45:00|71519.7|71499.7|71498|71478|71520|71501.8|71488.5|71476.2|676
1686192600000|2023-06-08 02:50:00|71497.8|71477.8|71502.2|71482.2|71507.8|71493.3|71487.8|71472.4|571
1686192900000|2023-06-08 02:55:00|71502.8|71482.8|71521.7|71501.7|71521.7|71506.8|71492.9|71477.1|530
1686193200000|2023-06-08 03:00:00|71524.1|71504.1|71511.6|71501.6|71531.2|71516.8|71510.8|71500.8|424
1686193500000|2023-06-08 03:05:00|71511.7|71501.7|71500|71480|71512|71502|71492.2|71479.6|404
1686193800000|2023-06-08 03:10:00|71500.3|71480.3|71484.1|71474.1|71500.6|71482.1|71480.3|71470.3|460
1686194100000|2023-06-08 03:15:00|71484.2|71474.2|71491.7|71481.7|71498|71482.1|71480.8|71467.8|483
1686194400000|2023-06-08 03:20:00|71496.8|71476.8|71495.3|71475.3|71498.6|71483.9|71477.3|71467.3|448
1686194700000|2023-06-08 03:25:00|71495.1|71475.1|71513.2|71503.2|71517.5|71507.5|71488.3|71474.9|452
1686195000000|2023-06-08 03:30:00|71513.3|71503.3|71514.4|71504.4|71522.3|71508.1|71508.4|71496.5|382
1686195300000|2023-06-08 03:35:00|71514.6|71504.6|71535.9|71525.9|71537.1|71527.1|71508.2|71498.2|345
1686195600000|2023-06-08 03:40:00|71536|71526|71525|71515|71536.2|71526.2|71524|71514|312
1686195900000|2023-06-08 03:45:00|71524.8|71514.8|71529.2|71519.2|71532.4|71522.4|71522.8|71508.9|305
1686196200000|2023-06-08 03:50:00|71529.1|71519.1|71532.3|71512.3|71534.1|71523.8|71523.2|71507.9|380
1686196500000|2023-06-08 03:55:00|71532.1|71512.1|71532.2|71522.2|71538.7|71523.5|71522.2|71510.4|343
1686196800000|2023-06-08 04:00:00|71532.3|71522.3|71526.8|71516.8|71533.2|71523.2|71522.4|71510.2|305
1686197100000|2023-06-08 04:05:00|71526.7|71516.7|71540.1|71520.1|71540.3|71526.7|71526.4|71516.4|370
1686197400000|2023-06-08 04:10:00|71540.2|71520.2|71533.2|71513.2|71540.6|71525.2|71522.9|71510.9|285
1686197700000|2023-06-08 04:15:00|71527|71517|71522.5|71512.5|71528|71518|71521.3|71511.3|171
1686198000000|2023-06-08 04:20:00|71521.8|71511.8|71515.3|71505.3|71524|71514|71514|71504|268
1686198300000|2023-06-08 04:25:00|71515.2|71505.2|71518.5|71508.5|71520.9|71510.9|71512.3|71502.3|387
1686198600000|2023-06-08 04:30:00|71518.6|71508.6|71521.1|71501.1|71523|71513|71512.9|71500.6|353
1686198900000|2023-06-08 04:35:00|71521.8|71501.8|71518.1|71498.1|71521.8|71504.2|71506.6|71492.3|376
1686199200000|2023-06-08 04:40:00|71518.2|71498.2|71518.3|71498.3|71522.1|71502.1|71514.3|71494.3|356
1686199500000|2023-06-08 04:45:00|71518.2|71498.2|71522.6|71502.6|71528.4|71515.8|71514.7|71498|391
1686199800000|2023-06-08 04:50:00|71521.8|71501.8|71514.8|71494.8|71523.6|71503.6|71512|71492|359
1686200100000|2023-06-08 04:55:00|71514.9|71494.9|71493.9|71483.9|71514.9|71494.9|71489.3|71470.7|489
1686200400000|2023-06-08 05:00:00|71494.1|71484.1|71488.1|71478.1|71507.8|71493.9|71486.2|71473.9|594
1686200700000|2023-06-08 05:05:00|71487.8|71477.8|71498.5|71488.5|71504.3|71489.4|71483.5|71471.3|482
1686201000000|2023-06-08 05:10:00|71498.6|71488.6|71500|71490|71500|71490|71493|71483|395
1686201300000|2023-06-08 05:15:00|71499.9|71489.9|71470.2|71460.2|71501.9|71491.9|71468.4|71458.4|557
1686201600000|2023-06-08 05:20:00|71470.3|71460.3|71488.3|71468.3|71492.7|71477|71469.5|71459.5|584
1686201900000|2023-06-08 05:25:00|71487.9|71467.9|71473.4|71453.4|71493|71473|71467.4|71451.7|581
1686202200000|2023-06-08 05:30:00|71473.7|71453.7|71461.4|71451.4|71483.2|71464.8|71460.5|71445.2|532
1686202500000|2023-06-08 05:35:00|71461.5|71451.5|71439.9|71429.9|71466.5|71456.5|71437.6|71424.5|599
1686202800000|2023-06-08 05:40:00|71440.3|71430.3|71440.8|71430.8|71442.1|71432.1|71430.5|71420.5|364
1686203100000|2023-06-08 05:45:00|71440.7|71430.7|71436.6|71426.6|71445.6|71435.6|71429.9|71416.6|441
1686203400000|2023-06-08 05:50:00|71437.1|71427.1|71453|71443|71456.4|71444.5|71436.8|71426.8|423
1686203700000|2023-06-08 05:55:00|71452.9|71442.9|71464.6|71454.6|71472.2|71462.2|71450.2|71440.2|471
1686204000000|2023-06-08 06:00:00|71464.7|71454.7|71467.3|71457.3|71487.5|71476.6|71464.7|71454.1|538
1686204300000|2023-06-08 06:05:00|71467.6|71457.6|71468.6|71458.6|71475.4|71460|71456.5|71446.3|653
1686204600000|2023-06-08 06:10:00|71468.7|71458.7|71464.8|71454.8|71470|71460|71459.4|71449.4|403
1686204900000|2023-06-08 06:15:00|71464.2|71454.2|71466.5|71456.5|71470.4|71460.4|71460.2|71450.2|525
1686205200000|2023-06-08 06:20:00|71466.6|71456.6|71473.4|71463.4|71473.5|71463.5|71461.3|71451.3|466
1686205500000|2023-06-08 06:25:00|71473.5|71463.5|71464|71444|71477.9|71467.9|71457.5|71441.4|463
1686205800000|2023-06-08 06:30:00|71464.1|71444.1|71440.1|71420.1|71464.1|71447.1|71423.6|71408.7|496
1686206100000|2023-06-08 06:35:00|71440.3|71420.3|71427.2|71417.2|71447.7|71433.2|71423|71408.4|552
1686206400000|2023-06-08 06:40:00|71427.1|71417.1|71419|71409|71427.2|71417.2|71409.8|71399.8|542
1686206700000|2023-06-08 06:45:00|71419.1|71409.1|71409.9|71399.9|71425.4|71411.9|71381.5|71365.8|690
1686207000000|2023-06-08 06:50:00|71410.1|71400.1|71437|71427|71437.2|71427.2|71396.9|71383.2|632
1686207300000|2023-06-08 06:55:00|71436.9|71426.9|71458.3|71448.3|71460.5|71450.5|71426.7|71411.9|627
1686207600000|2023-06-08 07:00:00|71458.8|71448.8|71449|71439|71468.7|71458.7|71442.6|71427.2|696
1686207900000|2023-06-08 07:05:00|71449.9|71439.9|71443|71433|71456|71442.3|71433.4|71415.2|650
1686208200000|2023-06-08 07:10:00|71443.4|71433.4|71433.9|71423.9|71449.6|71439.6|71429.1|71419.1|645
1686208500000|2023-06-08 07:15:00|71431.1|71421.1|71450.8|71440.8|71458.1|71446.3|71420.5|71410.5|621
1686208800000|2023-06-08 07:20:00|71450.9|71440.9|71455.5|71445.5|71465.3|71455.3|71444|71433.6|519
1686209100000|2023-06-08 07:25:00|71455.7|71445.7|71463|71453|71472.7|71458.5|71451.4|71441.4|622
1686209400000|2023-06-08 07:30:00|71462.8|71452.8|71460.9|71450.9|71470.1|71460.1|71449.8|71439.8|591
1686209700000|2023-06-08 07:35:00|71461.1|71451.1|71449.6|71439.6|71474.5|71464.5|71448.8|71438.8|556
1686210000000|2023-06-08 07:40:00|71449.7|71439.7|71452.1|71442.1|71460.3|71450.3|71441.7|71431.7|569
1686210300000|2023-06-08 07:45:00|71451.8|71441.8|71448.9|71438.9|71454.9|71444.9|71443.8|71433.8|476
1686210600000|2023-06-08 07:50:00|71449|71439|71454.1|71444.1|71462|71452|71449|71434.9|376
1686210900000|2023-06-08 07:55:00|71454.8|71444.8|71418.2|71408.2|71455|71445|71418.2|71406.8|601
1686211200000|2023-06-08 08:00:00|71418.1|71408.1|71426.1|71406.1|71431.4|71415.2|71404.9|71393.9|559
1686211500000|2023-06-08 08:05:00|71426.2|71406.2|71420.2|71400.2|71426.8|71411.2|71401.5|71383|509
1686211800000|2023-06-08 08:10:00|71420.3|71400.3|71418.7|71408.7|71422.6|71412.6|71404.2|71392.2|391
1686212100000|2023-06-08 08:15:00|71418.8|71408.8|71411.4|71391.4|71427.4|71412.2|71404.1|71390.2|427
1686212400000|2023-06-08 08:20:00|71411.5|71391.5|71425.6|71415.6|71432.6|71422.6|71407.2|71391.3|426
1686212700000|2023-06-08 08:25:00|71425.4|71415.4|71396.5|71386.5|71426.5|71416.5|71393.6|71383.6|407
1686213000000|2023-06-08 08:30:00|71396.3|71386.3|71411.9|71401.9|71415|71402|71392.7|71378.4|521
1686213300000|2023-06-08 08:35:00|71412|71402|71418.1|71408.1|71420.8|71410.4|71411.3|71394.3|328
1686213600000|2023-06-08 08:40:00|71418|71408|71404.6|71394.6|71420.1|71410.1|71404.2|71393.1|321
1686213900000|2023-06-08 08:45:00|71404.7|71394.7|71422.7|71412.7|71423.2|71413.2|71399.5|71389.5|435
1686214200000|2023-06-08 08:50:00|71422.8|71412.8|71420.5|71410.5|71423.1|71413.1|71408.3|71398.3|424
1686214500000|2023-06-08 08:55:00|71420.2|71410.2|71411.2|71401.2|71423.1|71410.7|71407.2|71396.4|434
1686214800000|2023-06-08 09:00:00|71411.1|71401.1|71417.7|71407.7|71422.1|71412.1|71408.8|71398.8|302
1686215100000|2023-06-08 09:05:00|71417.5|71407.5|71425.8|71405.8|71429|71419|71415.5|71403|385
1686215400000|2023-06-08 09:10:00|71426|71406|71440.9|71430.9|71448.7|71434.6|71421.9|71406|454
1686215700000|2023-06-08 09:15:00|71441|71431|71443.4|71433.4|71448.5|71438.5|71436|71426|330
1686216000000|2023-06-08 09:20:00|71443.3|71433.3|71424.7|71414.7|71444|71434|71422.1|71412.1|330
1686216300000|2023-06-08 09:25:00|71424.6|71414.6|71419.7|71409.7|71433.7|71423.7|71418.1|71408.1|336
1686216600000|2023-06-08 09:30:00|71419.6|71409.6|71418.4|71408.4|71424.7|71414.7|71415.2|71401.9|299
1686216900000|2023-06-08 09:35:00|71418.3|71408.3|71432.6|71422.6|71438.9|71424.7|71418.1|71408.1|294
1686217200000|2023-06-08 09:40:00|71432.7|71422.7|71432|71422|71435.8|71425.8|71424|71414|365
1686217500000|2023-06-08 09:45:00|71432.1|71422.1|71433.8|71423.8|71434.8|71424.8|71420.8|71410.8|344
1686217800000|2023-06-08 09:50:00|71433.9|71423.9|71435.4|71425.4|71435.9|71425.9|71426.7|71416.7|318
1686218100000|2023-06-08 09:55:00|71435.3|71425.3|71419.1|71409.1|71435.8|71425.8|71416.1|71406.1|321
1686218400000|2023-06-08 10:00:00|71418.7|71408.7|71400.2|71390.2|71419.1|71409.1|71400.1|71385|412
1686218700000|2023-06-08 10:05:00|71400.1|71390.1|71394.6|71384.6|71400.6|71390.6|71394.6|71384.6|180
1686219000000|2023-06-08 10:10:00|71394.7|71384.7|71421.3|71411.3|71430.2|71411.9|71394.3|71380.2|322
1686219300000|2023-06-08 10:15:00|71421.2|71411.2|71431.3|71411.3|71437.1|71421.2|71421.2|71406.2|385
1686219600000|2023-06-08 10:20:00|71431.4|71411.4|71440.1|71420.1|71447.8|71427.8|71431.4|71411.4|394
1686219900000|2023-06-08 10:25:00|71440.2|71420.2|71450|71430|71451|71431|71428.3|71408.3|435
1686220200000|2023-06-08 10:30:00|71449.7|71429.7|71420.5|71400.5|71452|71438.6|71417.7|71397.7|519
1686220500000|2023-06-08 10:35:00|71420.6|71400.6|71419.6|71399.6|71422.5|71402.5|71409.7|71389.7|431
1686220800000|2023-06-08 10:40:00|71419.5|71399.5|71413.8|71393.8|71421.3|71401.3|71411.6|71391.6|330
1686221100000|2023-06-08 10:45:00|71413.7|71393.7|71419.7|71399.7|71420.6|71400.6|71407|71389|392
1686221400000|2023-06-08 10:50:00|71419.4|71399.4|71427.4|71407.4|71428.6|71408.6|71419.3|71399.3|390
1686221700000|2023-06-08 10:55:00|71427.3|71407.3|71434.9|71414.9|71439.4|71419.4|71426.3|71406.3|387
1686222000000|2023-06-08 11:00:00|71435|71415|71451.5|71431.5|71454.3|71444.1|71431.4|71411.4|432
1686222300000|2023-06-08 11:05:00|71446.3|71436.3|71447|71437|71473.6|71457.4|71442.4|71425.5|452
1686222600000|2023-06-08 11:10:00|71447.1|71437.1|71443.6|71423.6|71455.4|71440.2|71441.3|71421.3|473
1686222900000|2023-06-08 11:15:00|71443.1|71423.1|71446.7|71426.7|71446.7|71432.2|71433.6|71417.7|333
1686223200000|2023-06-08 11:20:00|71446.8|71426.8|71416.7|71396.7|71446.8|71426.8|71416.5|71396.5|420
1686223500000|2023-06-08 11:25:00|71416.6|71396.6|71421.9|71401.9|71422.3|71402.8|71402.7|71387.8|506
1686223800000|2023-06-08 11:30:00|71421.8|71401.8|71426|71416|71426.1|71416.1|71403.3|71393.3|499
1686224100000|2023-06-08 11:35:00|71425.9|71415.9|71425.9|71415.9|71432.1|71422.1|71417.9|71407.9|561
1686224400000|2023-06-08 11:40:00|71426|71416|71398.6|71388.6|71426.2|71416.2|71398.3|71388|543
1686224700000|2023-06-08 11:45:00|71398.5|71388.5|71401|71391|71401.4|71391.4|71396.4|71386.4|321
1686225000000|2023-06-08 11:50:00|71400.9|71390.9|71402.3|71392.3|71413|71400.2|71398.2|71384|374
1686225300000|2023-06-08 11:55:00|71402.4|71392.4|71403|71393|71403.8|71393.8|71397.8|71387.8|356
1686225600000|2023-06-08 12:00:00|71403.2|71393.2|71403.3|71393.3|71408.5|71398.5|71399.5|71389.5|380
1686225900000|2023-06-08 12:05:00|71403.1|71393.1|71393.1|71383.1|71403.1|71393.1|71391.3|71381.3|313
1686226200000|2023-06-08 12:10:00|71393|71383|71394.8|71384.8|71404.7|71394.7|71393|71383|331
1686226500000|2023-06-08 12:15:00|71394.5|71384.5|71388.4|71378.4|71402.2|71391.3|71386.2|71376.2|377
1686226800000|2023-06-08 12:20:00|71388.2|71378.2|71396.8|71376.8|71406.1|71391|71388.2|71375.2|612
1686227100000|2023-06-08 12:25:00|71396.4|71376.4|71393.2|71373.2|71397.3|71377.3|71372.9|71356.7|564
1686227400000|2023-06-08 12:30:00|71393.8|71373.8|71337.8|71317.8|71393.8|71373.8|71324.3|71304.3|989
1686227700000|2023-06-08 12:35:00|71338.2|71318.2|71332.1|71312.1|71338.6|71318.6|71308.8|71295.5|856
1686228000000|2023-06-08 12:40:00|71331.7|71311.7|71342.9|71322.9|71353.9|71333.9|71316.3|71302.7|858
1686228300000|2023-06-08 12:45:00|71343.1|71323.1|71354.1|71334.1|71362.1|71342.1|71337.3|71320.2|670
1686228600000|2023-06-08 12:50:00|71354|71334|71346.2|71326.2|71355.7|71335.7|71314.5|71300.9|717
1686228900000|2023-06-08 12:55:00|71346.1|71326.1|71333.3|71313.3|71347.4|71327.4|71316.7|71298|678
1686229200000|2023-06-08 13:00:00|71333.5|71313.5|71327.5|71307.5|71336.9|71316.9|71307.2|71292.7|822
1686229500000|2023-06-08 13:05:00|71327.2|71307.2|71333.1|71313.1|71334.3|71314.3|71318.2|71298.6|778
1686229800000|2023-06-08 13:10:00|71333.2|71313.2|71326.3|71316.3|71336.3|71317.5|71318.2|71298.2|711
1686230100000|2023-06-08 13:15:00|71326.2|71316.2|71347.7|71327.7|71356.4|71336.4|71320.9|71310.9|731
1686230400000|2023-06-08 13:20:00|71347.9|71327.9|71314|71304|71348.7|71332.5|71312.8|71297.9|682
1686230700000|2023-06-08 13:25:00|71314.1|71304.1|71326.3|71316.3|71334.2|71318.6|71311.2|71300.1|680
1686231000000|2023-06-08 13:30:00|71326.2|71316.2|71304.3|71284.3|71332.7|71319.1|71300.9|71284.2|805
1686231300000|2023-06-08 13:35:00|71304.4|71284.4|71283.2|71263.2|71308|71288|71269.5|71253.8|802
1686231600000|2023-06-08 13:40:00|71282.8|71262.8|71274.5|71254.5|71282.8|71262.8|71262.7|71243.4|768
1686231900000|2023-06-08 13:45:00|71275.2|71255.2|71294|71274|71297.4|71277.4|71250.1|71238.1|829
1686232200000|2023-06-08 13:50:00|71294.5|71274.5|71276.8|71256.8|71299|71282.2|71267.9|71248.2|848
1686232500000|2023-06-08 13:55:00|71276.7|71256.7|71278.6|71258.6|71278.6|71258.6|71244.3|71232|732
1686232800000|2023-06-08 14:00:00|71277.9|71257.9|71253.3|71243.3|71277.9|71258.7|71245.4|71234.7|695
1686233100000|2023-06-08 14:05:00|71253.4|71243.4|71243.9|71233.9|71257.8|71245.7|71231|71221|672
1686233400000|2023-06-08 14:10:00|71243.8|71233.8|71233.4|71223.4|71245.5|71233.8|71229.6|71216.9|625
1686233700000|2023-06-08 14:15:00|71233.3|71223.3|71238.1|71228.1|71246.8|71236.8|71231.9|71217.6|527
1686234000000|2023-06-08 14:20:00|71237.8|71227.8|71233|71223|71244.3|71233.4|71230|71220|489
1686234300000|2023-06-08 14:25:00|71233.1|71223.1|71219.1|71209.1|71233.5|71223.5|71218.5|71208.5|523
1686234600000|2023-06-08 14:30:00|71219|71209|71206.3|71196.3|71225|71209.4|71190.7|71180.7|584
1686234900000|2023-06-08 14:35:00|71206.4|71196.4|71213.9|71193.9|71216.4|71198.6|71198.7|71185|624
1686235200000|2023-06-08 14:40:00|71213.5|71193.5|71215.3|71195.3|71230.4|71213.2|71201.5|71183.8|673
1686235500000|2023-06-08 14:45:00|71215.4|71195.4|71195.5|71175.5|71215.6|71195.6|71191.5|71171.5|675
1686235800000|2023-06-08 14:50:00|71195.4|71175.4|71193.4|71183.4|71203.2|71193.2|71186.3|71174|722
1686236100000|2023-06-08 14:55:00|71193.3|71183.3|71199.9|71179.9|71200.1|71186.8|71190.3|71172.9|452
1686236400000|2023-06-08 15:00:00|71199.8|71179.8|71206.5|71196.5|71208.9|71198.9|71186.7|71175.1|589
1686236700000|2023-06-08 15:05:00|71206.6|71196.6|71197.6|71177.6|71209.7|71197.6|71191.5|71174.5|488
1686237000000|2023-06-08 15:10:00|71197.3|71177.3|71178.1|71168.1|71197.4|71177.4|71177|71163.3|421
1686237300000|2023-06-08 15:15:00|71178.2|71168.2|71186.4|71176.4|71196.8|71183.5|71175.5|71165.5|502
1686237600000|2023-06-08 15:20:00|71186.2|71176.2|71183.2|71173.2|71189.9|71179.9|71174.5|71164.5|427
1686237900000|2023-06-08 15:25:00|71183.4|71173.4|71205.7|71185.7|71209.9|71195.2|71181.4|71171.4|535
1686238200000|2023-06-08 15:30:00|71204.7|71184.7|71204.9|71194.9|71213.3|71201.7|71190.5|71170.5|594
1686238500000|2023-06-08 15:35:00|71205|71195|71218.9|71198.9|71232.2|71212.2|71199.9|71183.7|560
1686238800000|2023-06-08 15:40:00|71219.6|71199.6|71214.4|71194.4|71223.7|71206.5|71206.8|71186.8|537
1686239100000|2023-06-08 15:45:00|71214.2|71194.2|71207.9|71187.9|71222.1|71202.6|71205.8|71185.8|510
1686239400000|2023-06-08 15:50:00|71208|71188|71205|71195|71216.6|71197|71200.9|71184.7|514
1686239700000|2023-06-08 15:55:00|71204.2|71194.2|71229.2|71219.2|71229.3|71219.3|71201.5|71191.5|464
1686240000000|2023-06-08 16:00:00|71229.1|71219.1|71242.6|71232.6|71243.6|71233.6|71223.9|71211.8|567
1686240300000|2023-06-08 16:05:00|71242.5|71232.5|71241.2|71221.2|71250.5|71235.2|71233|71219.5|494
1686240600000|2023-06-08 16:10:00|71241.3|71221.3|71223.1|71213.1|71247.1|71227.1|71213.1|71196|619
1686240900000|2023-06-08 16:15:00|71223.2|71213.2|71206.1|71186.1|71231.5|71221.5|71201.5|71185.7|455
1686241200000|2023-06-08 16:20:00|71205.2|71185.2|71203.8|71193.8|71206.1|71193.9|71198.8|71184.6|294
1686241500000|2023-06-08 16:25:00|71203.7|71193.7|71200.6|71190.6|71213.5|71203.5|71200.3|71190.3|390
1686241800000|2023-06-08 16:30:00|71200.7|71190.7|71201.7|71191.7|71211.3|71201.3|71198.4|71188.4|451
1686242100000|2023-06-08 16:35:00|71201.6|71191.6|71206.6|71196.6|71212.5|71202.5|71201.6|71191.6|358
1686242400000|2023-06-08 16:40:00|71206.5|71196.5|71199.7|71179.7|71208.2|71196.9|71196.1|71177.2|323
1686242700000|2023-06-08 16:45:00|71199.6|71179.6|71197.2|71187.2|71206|71191.2|71191.6|71177.8|339
1686243000000|2023-06-08 16:50:00|71197|71187|71211|71191|71211.6|71197.7|71196.7|71186.7|360
1686243300000|2023-06-08 16:55:00|71211.2|71191.2|71203.7|71183.7|71214.7|71194.7|71203.2|71183.2|340
1686243600000|2023-06-08 17:00:00|71203.8|71183.8|71228.7|71208.7|71232.1|71212.1|71198.1|71181.6|409
1686243900000|2023-06-08 17:05:00|71228.8|71208.8|71225.9|71215.9|71235.8|71225.8|71225.6|71208.7|297
1686244200000|2023-06-08 17:10:00|71223.9|71213.9|71232.5|71212.5|71237.6|71223.3|71221.6|71211.6|322
1686244500000|2023-06-08 17:15:00|71232.4|71212.4|71231.7|71211.7|71235.8|71215.8|71229.1|71209.1|296
1686244800000|2023-06-08 17:20:00|71231.2|71211.2|71225.5|71205.5|71235.4|71222.6|71222.2|71202.2|298
1686245100000|2023-06-08 17:25:00|71225.6|71205.6|71224.3|71204.3|71226.7|71206.7|71220.9|71200.9|366
1686245400000|2023-06-08 17:30:00|71224.2|71204.2|71222.4|71212.4|71231.7|71217.7|71217.3|71202.3|300
1686245700000|2023-06-08 17:35:00|71222.3|71212.3|71222.4|71212.4|71225.3|71215.3|71216.1|71206.1|405
1686246000000|2023-06-08 17:40:00|71221.5|71211.5|71218.3|71208.3|71227|71217|71217.5|71207.5|362
1686246300000|2023-06-08 17:45:00|71218.2|71208.2|71229.1|71219.1|71234.4|71224.4|71215.3|71205.3|328
1686246600000|2023-06-08 17:50:00|71229|71219|71225|71215|71229.2|71219.2|71214.8|71204.8|327
1686246900000|2023-06-08 17:55:00|71224.9|71214.9|71228.4|71218.4|71230.1|71220.1|71218.5|71205.7|426
1686247200000|2023-06-08 18:00:00|71228.5|71218.5|71220.9|71210.9|71228.7|71218.7|71216.9|71206.9|414
1686247500000|2023-06-08 18:05:00|71220.8|71210.8|71220.9|71210.9|71221.4|71211.4|71212.8|71202.8|280
1686247800000|2023-06-08 18:10:00|71221|71211|71206.4|71196.4|71223.7|71213.7|71206|71194.2|260
1686248100000|2023-06-08 18:15:00|71206.5|71196.5|71228.2|71208.2|71228.4|71212.6|71206.4|71196.4|327
1686248400000|2023-06-08 18:20:00|71228.3|71208.3|71228.4|71218.4|71232.2|71220|71223.9|71204.6|273
1686248700000|2023-06-08 18:25:00|71228.5|71218.5|71227.7|71217.7|71231.5|71221.5|71226.6|71216.6|215
1686249000000|2023-06-08 18:30:00|71227.6|71217.6|71227.8|71217.8|71228.4|71218.4|71220.4|71210.4|308
1686249300000|2023-06-08 18:35:00|71227.7|71217.7|71227.6|71217.6|71228|71218|71221|71211|253
1686249600000|2023-06-08 18:40:00|71227.7|71217.7|71222.5|71202.5|71228.8|71218.8|71218.1|71202.2|267
1686249900000|2023-06-08 18:45:00|71222.6|71202.6|71226.2|71206.2|71227.3|71207.3|71221.9|71201.9|259
1686250200000|2023-06-08 18:50:00|71226.1|71206.1|71226.6|71206.6|71230.1|71215.7|71220.6|71206|275
1686250500000|2023-06-08 18:55:00|71226.5|71206.5|71223.4|71213.4|71229.3|71213.5|71219.8|71199.8|349
1686250800000|2023-06-08 19:00:00|71223.3|71213.3|71227.9|71207.9|71230.4|71215.7|71223.3|71207.8|308
1686251100000|2023-06-08 19:05:00|71227.8|71207.8|71227.5|71207.5|71230.9|71219|71222.3|71207.1|223
1686251400000|2023-06-08 19:10:00|71226.5|71206.5|71221.6|71211.6|71226.6|71211.8|71216.3|71203.6|190
1686251700000|2023-06-08 19:15:00|71221.4|71211.4|71238|71218|71238|71218|71221.4|71206.7|183
1686252000000|2023-06-08 19:20:00|71238.2|71218.2|71233.4|71213.4|71238.3|71218.3|71230.6|71210.6|184
1686252300000|2023-06-08 19:25:00|71233.5|71213.5|71235.9|71215.9|71244.2|71224.2|71233.5|71213.5|287
1686252600000|2023-06-08 19:30:00|71235.2|71215.2|71220.5|71200.5|71235.2|71215.2|71220.5|71200.5|295
1686252900000|2023-06-08 19:35:00|71221|71201|71222.9|71202.9|71223.9|71203.9|71219.2|71199.2|288
1686253200000|2023-06-08 19:40:00|71223|71203|71211.8|71191.8|71223.9|71203.9|71211|71191|368
1686253500000|2023-06-08 19:45:00|71211.7|71191.7|71222.3|71202.3|71223.2|71203.2|71207.1|71187.1|289
1686253800000|2023-06-08 19:50:00|71222.1|71202.1|71208|71188|71222.2|71202.2|71205.6|71185.9|255
1686254100000|2023-06-08 19:55:00|71207.9|71187.9|71209.6|71189.6|71211.9|71191.9|71206.2|71186.2|373
1686254400000|2023-06-08 20:00:00|71209.8|71189.8|71209.8|71189.8|71210.5|71190.5|71209.2|71189.2|287
1686254700000|2023-06-08 20:05:00|71209.6|71189.6|71209.9|71189.9|71210.4|71190.4|71209.6|71189.6|238
1686255000000|2023-06-08 20:10:00|71209.8|71189.8|71199.3|71179.3|71209.9|71193.9|71197.9|71177.9|125
1686255300000|2023-06-08 20:15:00|71199.5|71179.5|71213.6|71193.6|71216.2|71196.2|71199.3|71179.3|235
1686255600000|2023-06-08 20:20:00|71213.7|71193.7|71208.4|71198.4|71219.2|71199.2|71208.2|71193.2|166
1686255900000|2023-06-08 20:25:00|71208.2|71198.2|71208.1|71198.1|71208.7|71198.7|71208|71198|32
1686256200000|2023-06-08 20:30:00|71208.2|71198.2|71207.3|71187.3|71209.2|71198.2|71206.7|71186.7|105
1686256500000|2023-06-08 20:35:00|71207.4|71187.4|71207.7|71187.7|71208.1|71188.1|71207|71187|42
1686256800000|2023-06-08 20:40:00|71207.8|71187.8|71209.7|71189.7|71210.1|71190.1|71206.9|71186.9|66
1686257100000|2023-06-08 20:45:00|71209.6|71189.6|71208.5|71188.5|71210.1|71190.1|71206.4|71186.4|73
1686257400000|2023-06-08 20:50:00|71208.2|71188.2|71208.8|71188.8|71209|71189|71207.8|71187.8|16
1686257700000|2023-06-08 20:55:00|71209.9|71189.9|71251.6|71152.3|71252.2|71189.9|71202.6|71152.3|304
1686258000000|2023-06-08 21:00:00|71252.6|71153|71271.9|71152.9|71271.9|71153|71252.4|71146.2|34
1686258300000|2023-06-08 21:05:00|71272.6|71153.6|71258.6|71159.9|71272.6|71164.2|71257.6|71151|83
1686258600000|2023-06-08 21:10:00|71258.5|71161.2|71260|71157.4|71262.2|71161.3|71258.2|71152|29
1686258900000|2023-06-08 21:15:00|71259.6|71157.5|71259.4|71157.7|71259.8|71159.9|71259.3|71157.4|26
1686259200000|2023-06-08 21:20:00|71256.8|71160|71256.8|71163.9|71260.4|71163.9|71250.2|71155.9|22
1686259500000|2023-06-08 21:25:00|71260.5|71161.3|71256.9|71163.9|71260.5|71163.9|71256.7|71160.6|14
1686259800000|2023-06-08 21:30:00|71256.8|71164.7|71255.8|71158.8|71258.6|71164.9|71252.1|71154.6|48
1686260100000|2023-06-08 21:35:00|71256|71158.9|71253.1|71160.3|71258.1|71164.7|71251.8|71156.8|116
1686260400000|2023-06-08 21:40:00|71253.2|71160.4|71250.1|71159.7|71254.1|71163.3|71248.3|71155.8|165
1686260700000|2023-06-08 21:45:00|71249.3|71163.1|71244.4|71160.8|71252.1|71164.2|71243.1|71156.3|58
1686261000000|2023-06-08 21:50:00|71244.5|71160.7|71241.3|71156.5|71247.7|71169.5|71241.3|71156.5|44
1686261300000|2023-06-08 21:55:00|71241.4|71156.4|71238.1|71166.7|71245.9|71170.2|71232.9|71155.2|46
1686261600000|2023-06-08 22:00:00|71241|71166|71257.5|71158.2|71258.6|71167.1|71233.1|71153.4|230
1686261900000|2023-06-08 22:05:00|71257.4|71163.3|71249.3|71170.9|71257.4|71171|71249|71160.2|126
1686262200000|2023-06-08 22:10:00|71249.4|71171|71218.8|71168.7|71254.6|71171|71218.8|71160.7|139
1686262500000|2023-06-08 22:15:00|71218.9|71168.8|71215.5|71178.4|71231.3|71178.4|71214.8|71166.3|485
1686262800000|2023-06-08 22:20:00|71215.7|71178.1|71232.5|71171|71238.4|71178.3|71215.4|71168.4|259
1686263100000|2023-06-08 22:25:00|71232.7|71171.1|71225|71173.2|71233.3|71179.5|71222.1|71169.1|213
1686263400000|2023-06-08 22:30:00|71225.9|71173.5|71227.7|71172.8|71233.6|71177.4|71222.7|71168|191
1686263700000|2023-06-08 22:35:00|71227.5|71172.7|71219.9|71174.1|71236.6|71175.1|71219.4|71169.9|129
1686264000000|2023-06-08 22:40:00|71218.9|71176.1|71228.8|71191.7|71232.1|71202.1|71218.4|71169.5|269
1686264300000|2023-06-08 22:45:00|71227|71193.2|71226.3|71175.2|71230|71201.2|71219.8|71170.8|200
1686264600000|2023-06-08 22:50:00|71226.5|71175|71230.7|71170.8|71236.4|71187|71224.8|71170.2|207
1686264900000|2023-06-08 22:55:00|71227.2|71176.9|71224.6|71173.9|71232.8|71177.1|71221.8|71166.3|141
1686265200000|2023-06-08 23:00:00|71225.6|71172.2|71225|71176.2|71228.3|71176.5|71222.9|71169.4|122
1686265500000|2023-06-08 23:05:00|71225.1|71172.3|71223.2|71172.7|71226|71176.3|71222.6|71171.5|134
1686265800000|2023-06-08 23:10:00|71223|71172.5|71224.5|71178.8|71226.5|71180.1|71222.4|71172.5|83
1686266100000|2023-06-08 23:15:00|71225.1|71176.2|71223.3|71171.9|71226.5|71178.7|71221|71171.9|97
1686266400000|2023-06-08 23:20:00|71223.5|71175.6|71216.3|71174.6|71224.8|71178.2|71214.7|71170.4|157
1686266700000|2023-06-08 23:25:00|71216.5|71174.5|71214.9|71179.6|71219.2|71183.5|71213.1|71171.8|233
1686267000000|2023-06-08 23:30:00|71214.6|71179.4|71213.7|71181.4|71218.9|71191.2|71208.5|71175.8|372
1686267300000|2023-06-08 23:35:00|71213.5|71181.2|71203.4|71183.4|71216|71191.4|71200.9|71177.8|636
1686267600000|2023-06-08 23:40:00|71203.1|71183.1|71203|71183|71207.5|71187.5|71201|71181|940
1686267900000|2023-06-08 23:45:00|71203.2|71183.2|71207.9|71187.9|71212|71192|71200.3|71180.3|798
1686268200000|2023-06-08 23:50:00|71208|71188|71217.1|71197.1|71217.5|71197.5|71205.8|71185.8|214
1686268500000|2023-06-08 23:55:00|71217.2|71197.2|71229.7|71209.7|71233.8|71213.8|71217.2|71197.2|308
1686268800000|2023-06-09 00:00:00|71229.6|71209.6|71233.7|71213.7|71236.9|71216.9|71220.8|71200.8|503
1686269100000|2023-06-09 00:05:00|71233.6|71213.6|71227.4|71207.4|71238|71218|71226.8|71206.8|433
1686269400000|2023-06-09 00:10:00|71227.3|71207.3|71217.5|71197.5|71227.3|71207.3|71212.6|71192.6|312
1686269700000|2023-06-09 00:15:00|71217.6|71197.6|71225.4|71205.4|71227.7|71207.7|71213.9|71193.9|286
1686270000000|2023-06-09 00:20:00|71225.3|71205.3|71216.3|71196.3|71228.4|71208.4|71214.4|71194.4|334
1686270300000|2023-06-09 00:25:00|71216.4|71196.4|71221.1|71201.1|71226.8|71206.8|71216.4|71196.4|301
1686270600000|2023-06-09 00:30:00|71221.2|71201.2|71232.7|71212.7|71238.7|71218.7|71219.9|71199.9|355
1686270900000|2023-06-09 00:35:00|71232.6|71212.6|71205.6|71185.6|71239.7|71219.7|71194.6|71178.8|421
1686271200000|2023-06-09 00:40:00|71205.7|71185.7|71209.9|71189.9|71217.5|71199.7|71192.4|71172.4|337
1686271500000|2023-06-09 00:45:00|71210|71190|71202.1|71182.1|71213.7|71193.7|71200.8|71180.8|281
1686271800000|2023-06-09 00:50:00|71202.2|71182.2|71188.6|71168.6|71205.4|71185.4|71175.9|71155.9|468
1686272100000|2023-06-09 00:55:00|71181.6|71161.6|71205.8|71185.8|71206.9|71186.9|71177.7|71157.9|532
1686272400000|2023-06-09 01:00:00|71205.5|71185.5|71203.7|71183.7|71214.3|71198.5|71196|71176|581
1686272700000|2023-06-09 01:05:00|71203.6|71183.6|71200.7|71180.7|71217.9|71201.3|71193.5|71173.5|531
1686273000000|2023-06-09 01:10:00|71200.2|71180.2|71235.5|71215.5|71244.5|71224.5|71193.6|71173.6|600
1686273300000|2023-06-09 01:15:00|71235|71215|71262.4|71242.4|71268.2|71248.2|71227|71207|707
1686273600000|2023-06-09 01:20:00|71262.5|71242.5|71251.4|71231.4|71267.8|71247.8|71243.2|71228.2|586
1686273900000|2023-06-09 01:25:00|71251.3|71231.3|71271.7|71251.7|71272.9|71252.9|71243.3|71231.3|506
1686274200000|2023-06-09 01:30:00|71271.3|71251.3|71265.9|71245.9|71292.7|71277.9|71254.9|71234.9|803
1686274500000|2023-06-09 01:35:00|71266|71246|71212.6|71192.6|71266.6|71246.6|71207.2|71187.2|875
1686274800000|2023-06-09 01:40:00|71213|71193|71253.2|71243.2|71261.9|71247.9|71213|71193|749
1686275100000|2023-06-09 01:45:00|71253.4|71243.4|71229.1|71219.1|71267.4|71247.4|71226.1|71215|673
1686275400000|2023-06-09 01:50:00|71227.9|71217.9|71248.2|71238.2|71249.7|71239.7|71222.3|71210|596
1686275700000|2023-06-09 01:55:00|71248.1|71238.1|71259.5|71249.5|71270.6|71258.3|71247.8|71237.8|666
1686276000000|2023-06-09 02:00:00|71259.4|71249.4|71285.1|71275.1|71293.4|71282.8|71252.5|71237|666
1686276300000|2023-06-09 02:05:00|71285.2|71275.2|71315.8|71295.8|71319.3|71300.1|71281.1|71271.1|669
1686276600000|2023-06-09 02:10:00|71315.9|71295.9|71293.2|71283.2|71318.6|71304.4|71277.6|71262.2|563
1686276900000|2023-06-09 02:15:00|71293.3|71283.3|71298.8|71278.8|71306.4|71296.4|71291.3|71278.8|469
1686277200000|2023-06-09 02:20:00|71298.7|71278.7|71296.2|71286.2|71306.3|71293.9|71284.7|71272.3|444
1686277500000|2023-06-09 02:25:00|71296.1|71286.1|71299.5|71289.5|71300.3|71290.3|71280.1|71270.1|446
1686277800000|2023-06-09 02:30:00|71299.8|71289.8|71302.4|71292.4|71308|71294.5|71294.3|71284.3|475
1686278100000|2023-06-09 02:35:00|71302.3|71292.3|71308|71298|71312.4|71302.4|71296.5|71286.5|406
1686278400000|2023-06-09 02:40:00|71308.1|71298.1|71329.5|71309.5|71329.5|71317.7|71303.2|71293.2|388
1686278700000|2023-06-09 02:45:00|71330.4|71310.4|71318.9|71308.9|71339.9|71328.3|71316.4|71306.4|618
1686279000000|2023-06-09 02:50:00|71318.8|71308.8|71314.5|71304.5|71327.6|71317.6|71311.8|71301.8|427
1686279300000|2023-06-09 02:55:00|71314.4|71304.4|71319.7|71309.7|71323|71313|71313.2|71303.2|407
1686279600000|2023-06-09 03:00:00|71319.6|71309.6|71296.7|71276.7|71323.3|71313.3|71290.7|71276.4|470
1686279900000|2023-06-09 03:05:00|71296.9|71276.9|71300.9|71290.9|71309.9|71299.9|71296.7|71276.7|413
1686280200000|2023-06-09 03:10:00|71301|71291|71307.6|71297.6|71312.2|71302.2|71298.8|71288.8|385
1686280500000|2023-06-09 03:15:00|71307.7|71297.7|71314.5|71304.5|71322.2|71307|71303.8|71293.8|505
1686280800000|2023-06-09 03:20:00|71314.6|71304.6|71311|71301|71323.2|71313.2|71308.2|71293.6|365
1686281100000|2023-06-09 03:25:00|71311.2|71301.2|71316.7|71306.7|71321.9|71311.9|71309.1|71299.1|341
1686281400000|2023-06-09 03:30:00|71316.6|71306.6|71324.8|71314.8|71332.3|71322.3|71313.9|71303.9|327
1686281700000|2023-06-09 03:35:00|71324.6|71314.6|71336.8|71326.8|71348.6|71333.7|71320.5|71310.5|387
1686282000000|2023-06-09 03:40:00|71336.9|71326.9|71340.5|71330.5|71340.7|71330.7|71319.9|71307.1|450
1686282300000|2023-06-09 03:45:00|71340.6|71330.6|71339.3|71329.3|71341.3|71331.3|71333.1|71323.1|311
1686282600000|2023-06-09 03:50:00|71338.8|71328.8|71374.6|71364.6|71381.8|71371.8|71338.7|71328.7|508
1686282900000|2023-06-09 03:55:00|71373.9|71363.9|71365.2|71355.2|71378|71368|71361|71351|232
1686283200000|2023-06-09 04:00:00|71365.1|71355.1|71371.7|71351.7|71371.9|71357.4|71353|71341.4|431
1686283500000|2023-06-09 04:05:00|71371.6|71351.6|71353.8|71343.8|71371.6|71351.6|71352.2|71339|277
1686283800000|2023-06-09 04:10:00|71356.4|71346.4|71351.9|71341.9|71363.1|71353.1|71351.9|71341.9|259
1686284100000|2023-06-09 04:15:00|71352|71342|71361.6|71351.6|71364.5|71354.5|71351.4|71341.4|230
1686284400000|2023-06-09 04:20:00|71361.5|71351.5|71372.2|71352.2|71372.2|71356.9|71361.5|71348|271
1686284700000|2023-06-09 04:25:00|71373.4|71353.4|71372.9|71352.9|71380|71365.9|71371.6|71351.6|283
1686285000000|2023-06-09 04:30:00|71373|71353|71359.1|71349.1|71375.4|71361|71356.1|71346.1|335
1686285300000|2023-06-09 04:35:00|71358.6|71348.6|71360|71350|71361.6|71351.6|71353.1|71343.1|186
1686285600000|2023-06-09 04:40:00|71360.1|71350.1|71358.5|71348.5|71363.3|71353.3|71358.4|71348.4|181
1686285900000|2023-06-09 04:45:00|71358.6|71348.6|71356.8|71346.8|71362.2|71352.2|71355.2|71345.2|264
1686286200000|2023-06-09 04:50:00|71357.1|71347.1|71359.3|71349.3|71359.8|71349.8|71354.9|71344.9|192
1686286500000|2023-06-09 04:55:00|71359.1|71349.1|71351.1|71341.1|71359.1|71349.1|71346.2|71336.2|247
1686286800000|2023-06-09 05:00:00|71351.2|71341.2|71336.7|71316.7|71352.4|71342.4|71331.6|71316.4|408
1686287100000|2023-06-09 05:05:00|71336.8|71316.8|71324.1|71304.1|71339|71319|71318.5|71300|433
1686287400000|2023-06-09 05:10:00|71324|71304|71324.5|71314.5|71333.9|71315.7|71317.2|71297.2|399
1686287700000|2023-06-09 05:15:00|71324.3|71314.3|71333.7|71323.7|71334.7|71324.6|71323.3|71311.4|399
1686288000000|2023-06-09 05:20:00|71333.6|71323.6|71337.3|71327.3|71342.8|71332.8|71327.7|71317.7|483
1686288300000|2023-06-09 05:25:00|71337.1|71327.1|71345.8|71335.8|71353.3|71339.4|71337|71327|444
1686288600000|2023-06-09 05:30:00|71345.9|71335.9|71337.8|71327.8|71348.3|71338.3|71328.7|71318.7|502
1686288900000|2023-06-09 05:35:00|71337.7|71327.7|71335.9|71325.9|71338.3|71328.3|71323.2|71306.9|399
1686289200000|2023-06-09 05:40:00|71335.7|71325.7|71326.5|71316.5|71338.6|71328.6|71322.3|71312.3|480
1686289500000|2023-06-09 05:45:00|71326.4|71316.4|71301.6|71291.6|71327.6|71317.6|71301|71291|533
1686289800000|2023-06-09 05:50:00|71301|71291|71312.1|71302.1|71314|71304|71296.3|71286.3|434
1686290100000|2023-06-09 05:55:00|71312.2|71302.2|71321.1|71311.1|71333.8|71323.8|71306.4|71296.4|503
1686290400000|2023-06-09 06:00:00|71319.9|71309.9|71318.6|71308.6|71328|71318|71306.2|71296|570
1686290700000|2023-06-09 06:05:00|71318.5|71308.5|71337.6|71327.6|71342.8|71332.8|71316.9|71304.6|487
1686291000000|2023-06-09 06:10:00|71337.4|71327.4|71337.3|71327.3|71344.2|71331.3|71330|71315|461
1686291300000|2023-06-09 06:15:00|71337.4|71327.4|71326|71316|71341.9|71327.5|71323.4|71309.7|471
1686291600000|2023-06-09 06:20:00|71329|71319|71329.1|71319.1|71337.6|71325.3|71327.6|71314.4|373
1686291900000|2023-06-09 06:25:00|71329|71319|71312.6|71302.6|71334.5|71324.5|71311.5|71301.5|453
1686292200000|2023-06-09 06:30:00|71312.4|71302.4|71307.1|71297.1|71314|71304|71303.8|71293.8|433
1686292500000|2023-06-09 06:35:00|71307|71297|71316.3|71306.3|71316.8|71306.8|71299.8|71289.8|501
1686292800000|2023-06-09 06:40:00|71316.2|71306.2|71313.5|71303.5|71320.8|71310.8|71306.7|71296.7|446
1686293100000|2023-06-09 06:45:00|71313.4|71303.4|71324.8|71304.8|71329.9|71316.4|71309.5|71299.5|480
1686293400000|2023-06-09 06:50:00|71324|71304|71334.8|71314.8|71336.5|71321.3|71316.9|71304|492
1686293700000|2023-06-09 06:55:00|71334.7|71314.7|71322.6|71312.6|71334.7|71323.7|71316|71306|539
1686294000000|2023-06-09 07:00:00|71322.5|71312.5|71349.8|71339.8|71353.7|71343.7|71322.2|71309.7|537
1686294300000|2023-06-09 07:05:00|71349.3|71339.3|71338.5|71328.5|71355.7|71343.1|71336.3|71324.7|529
1686294600000|2023-06-09 07:10:00|71338.6|71328.6|71338.5|71328.5|71348.3|71336.1|71335.9|71325.9|491
1686294900000|2023-06-09 07:15:00|71338.4|71328.4|71341.3|71321.3|71353.3|71343.3|71337.4|71317.4|585
1686295200000|2023-06-09 07:20:00|71341.2|71321.2|71337|71327|71346.8|71336.8|71333.1|71321.1|469
1686295500000|2023-06-09 07:25:00|71336.2|71326.2|71346.7|71336.7|71347.1|71337.1|71333.3|71323.3|450
1686295800000|2023-06-09 07:30:00|71346.6|71336.6|71369.9|71359.9|71371.5|71360.3|71344.7|71334.7|372
1686296100000|2023-06-09 07:35:00|71370.2|71360.2|71352.4|71342.4|71370.3|71360.3|71344.5|71334.5|419
1686296400000|2023-06-09 07:40:00|71352.3|71342.3|71338.2|71328.2|71360.7|71350.7|71333.5|71323.5|430
1686296700000|2023-06-09 07:45:00|71338.1|71328.1|71352.1|71332.1|71353.8|71337.8|71329|71319|463
1686297000000|2023-06-09 07:50:00|71352.3|71332.3|71352.3|71332.3|71372.3|71352.3|71346.8|71326.8|591
1686297300000|2023-06-09 07:55:00|71352.2|71332.2|71339.3|71319.3|71355.8|71335.8|71333.7|71317.1|588
1686297600000|2023-06-09 08:00:00|71339.2|71319.2|71357.7|71347.7|71360.3|71350.3|71337.4|71317.4|534
1686297900000|2023-06-09 08:05:00|71357.6|71347.6|71363.4|71353.4|71374|71354|71351.3|71341.3|477
1686298200000|2023-06-09 08:10:00|71363.7|71353.7|71358|71348|71381.5|71368.8|71356.7|71346.7|479
1686298500000|2023-06-09 08:15:00|71358.1|71348.1|71385|71365|71386.5|71370.9|71356.3|71345.3|631
1686298800000|2023-06-09 08:20:00|71385.3|71365.3|71376.9|71356.9|71385.3|71365.3|71362|71346.4|526
1686299100000|2023-06-09 08:25:00|71379|71359|71360.7|71350.7|71379.4|71359.4|71355.3|71341|423
1686299400000|2023-06-09 08:30:00|71360.8|71350.8|71366.7|71356.7|71378.2|71361.8|71360.4|71349.6|390
1686299700000|2023-06-09 08:35:00|71366.6|71356.6|71343.9|71333.9|71372|71362|71343.5|71326|442
1686300000000|2023-06-09 08:40:00|71343.7|71333.7|71318.4|71308.4|71344|71334|71318.4|71308.4|550
1686300300000|2023-06-09 08:45:00|71318.3|71308.3|71324.1|71314.1|71336.5|71326.5|71307.9|71297.9|400
1686300600000|2023-06-09 08:50:00|71324.2|71314.2|71336.2|71326.2|71350|71337.1|71323.9|71309.9|550
1686300900000|2023-06-09 08:55:00|71334.4|71324.4|71348.8|71338.8|71355.5|71345.5|71333.2|71323.2|455
1686301200000|2023-06-09 09:00:00|71348.9|71338.9|71321.1|71301.1|71348.9|71338.9|71311.6|71296.3|562
1686301500000|2023-06-09 09:05:00|71321.2|71301.2|71342.5|71322.5|71350.2|71333.9|71320.9|71300.9|533
1686301800000|2023-06-09 09:10:00|71342.4|71322.4|71341.2|71331.2|71346.5|71336.5|71336|71316|434
1686302100000|2023-06-09 09:15:00|71341.7|71331.7|71338.6|71318.6|71349.2|71339.2|71333.5|71314.2|550
1686302400000|2023-06-09 09:20:00|71338.5|71318.5|71340.8|71330.8|71345.2|71335.2|71323.7|71307|572
1686302700000|2023-06-09 09:25:00|71341.7|71331.7|71359.6|71339.6|71362|71343.6|71338.9|71322.7|589
1686303000000|2023-06-09 09:30:00|71359.4|71339.4|71376|71356|71376|71356|71350.9|71330.9|495
1686303300000|2023-06-09 09:35:00|71375.8|71355.8|71397.4|71377.4|71397.6|71383.1|71368.8|71348.8|465
1686303600000|2023-06-09 09:40:00|71397.5|71377.5|71416.9|71396.9|71417|71398.6|71390.2|71377.5|460
1686303900000|2023-06-09 09:45:00|71417|71397|71437.5|71417.5|71437.5|71417.5|71406.1|71386.1|422
1686304200000|2023-06-09 09:50:00|71437.4|71417.4|71429.7|71419.7|71440.8|71425.6|71423.8|71411.3|347
1686304500000|2023-06-09 09:55:00|71430.4|71420.4|71440.3|71430.3|71440.5|71430.5|71429.4|71419.4|253
1686304800000|2023-06-09 10:00:00|71440.4|71430.4|71437.5|71427.5|71444.8|71434.8|71434.7|71424.7|199
1686305100000|2023-06-09 10:05:00|71437.6|71427.6|71444.9|71434.9|71445.1|71435.1|71429.3|71419.3|218
1686305400000|2023-06-09 10:10:00|71445|71435|71454.6|71434.6|71454.6|71442.5|71444.6|71433.2|156
1686305700000|2023-06-09 10:15:00|71454.7|71434.7|71430.7|71410.7|71456.2|71438.9|71426.5|71406.5|411
1686306000000|2023-06-09 10:20:00|71428.6|71408.6|71427.8|71417.8|71433.6|71420.3|71413.8|71400.4|283
1686306300000|2023-06-09 10:25:00|71427.9|71417.9|71443.1|71433.1|71443.2|71433.2|71415|71405|361
1686306600000|2023-06-09 10:30:00|71443.2|71433.2|71460.1|71450.1|71460.4|71450.4|71439.7|71429.7|429
1686306900000|2023-06-09 10:35:00|71460.2|71450.2|71453.8|71443.8|71460.2|71450.2|71451|71441|335
1686307200000|2023-06-09 10:40:00|71453.9|71443.9|71443.3|71433.3|71455|71445|71436.2|71426.2|363
1686307500000|2023-06-09 10:45:00|71443.2|71433.2|71458.2|71438.2|71459.1|71442.1|71442.9|71432.9|406
1686307800000|2023-06-09 10:50:00|71458.1|71438.1|71440.8|71430.8|71458.3|71438.3|71438|71428|327
1686308100000|2023-06-09 10:55:00|71440.9|71430.9|71451.7|71441.7|71459.7|71449.7|71440.7|71430.7|374
1686308400000|2023-06-09 11:00:00|71451.8|71441.8|71447.5|71427.5|71451.8|71441.8|71441|71425.5|396
1686308700000|2023-06-09 11:05:00|71447.6|71427.6|71442.8|71422.8|71454.1|71434.1|71433.7|71422.7|384
1686309000000|2023-06-09 11:10:00|71443|71423|71430|71410|71443.7|71423.7|71427|71407|389
1686309300000|2023-06-09 11:15:00|71429.7|71409.7|71423.3|71413.3|71437.1|71417.3|71419.1|71406.7|407
1686309600000|2023-06-09 11:20:00|71424.7|71414.7|71428.4|71408.4|71429.8|71417|71419|71404.1|395
1686309900000|2023-06-09 11:25:00|71428.3|71408.3|71422|71402|71428.3|71408.3|71411.3|71391.3|437
1686310200000|2023-06-09 11:30:00|71422.1|71402.1|71425.9|71405.9|71427.2|71407.2|71415.6|71395.6|530
1686310500000|2023-06-09 11:35:00|71425.4|71405.4|71415.9|71405.9|71431.1|71417.6|71415.1|71405.1|491
1686310800000|2023-06-09 11:40:00|71415.5|71405.5|71414.4|71404.4|71426|71409.3|71403.7|71393.7|461
1686311100000|2023-06-09 11:45:00|71414.5|71404.5|71417.6|71407.6|71417.6|71407.6|71411.8|71401.8|425
1686311400000|2023-06-09 11:50:00|71417.7|71407.7|71417.8|71407.8|71427.1|71417.1|71414.3|71404.3|452
1686311700000|2023-06-09 11:55:00|71417.9|71407.9|71425.7|71405.7|71426|71408.9|71407.7|71387.7|528
1686312000000|2023-06-09 12:00:00|71427.7|71407.7|71422.4|71412.4|71428.5|71413.7|71401.4|71391.4|575
1686312300000|2023-06-09 12:05:00|71422.3|71412.3|71418.9|71398.9|71426.6|71415.7|71416.3|71396.3|496
1686312600000|2023-06-09 12:10:00|71419|71399|71424.9|71414.9|71428.4|71416.7|71417.9|71399|500
1686312900000|2023-06-09 12:15:00|71425|71415|71409.2|71399.2|71425|71415|71406.5|71396.2|438
1686313200000|2023-06-09 12:20:00|71408.7|71398.7|71422.5|71412.5|71426|71416|71404.3|71394.3|595
1686313500000|2023-06-09 12:25:00|71422.6|71412.6|71439.2|71419.2|71443.9|71427.2|71415.1|71402.6|597
1686313800000|2023-06-09 12:30:00|71438.6|71418.6|71408.5|71388.5|71438.7|71418.7|71380.1|71363.8|883
1686314100000|2023-06-09 12:35:00|71408.4|71388.4|71431.5|71411.5|71437.1|71417.1|71401.8|71381.8|829
1686314400000|2023-06-09 12:40:00|71431.6|71411.6|71433.1|71423.1|71438|71424.9|71418.2|71408.2|604
1686314700000|2023-06-09 12:45:00|71433|71423|71448.4|71428.4|71454.4|71439.2|71425.3|71415.3|638
1686315000000|2023-06-09 12:50:00|71448.3|71428.3|71450.7|71440.7|71450.8|71440.8|71432.3|71422.3|557
1686315300000|2023-06-09 12:55:00|71450.8|71440.8|71430.8|71420.8|71455.3|71445.3|71427.3|71417.3|572
1686315600000|2023-06-09 13:00:00|71430.7|71420.7|71439.2|71419.2|71444.6|71428.9|71421.1|71401.1|840
1686315900000|2023-06-09 13:05:00|71439.7|71419.7|71422.2|71412.2|71440.7|71430|71421.4|71410.7|657
1686316200000|2023-06-09 13:10:00|71422.1|71412.1|71413.5|71403.5|71422.1|71412.1|71402.9|71390.7|520
1686316500000|2023-06-09 13:15:00|71413.3|71403.3|71437.9|71417.9|71438.8|71418.8|71412.7|71399.5|586
1686316800000|2023-06-09 13:20:00|71438.2|71418.2|71431.2|71411.2|71443.9|71423.9|71427.9|71410.6|612
1686317100000|2023-06-09 13:25:00|71431.3|71411.3|71437|71427|71447|71429.7|71431.3|71411.3|609
1686317400000|2023-06-09 13:30:00|71437.1|71427.1|71414.7|71404.7|71443.8|71433.8|71414.7|71404.7|719
1686317700000|2023-06-09 13:35:00|71414.8|71404.8|71419.4|71399.4|71431.1|71417.7|71413.6|71398.2|742
1686318000000|2023-06-09 13:40:00|71419.1|71399.1|71443.6|71423.6|71454.8|71441.4|71419.1|71399.1|768
1686318300000|2023-06-09 13:45:00|71443.3|71423.3|71443.3|71423.3|71444.5|71424.5|71424.3|71409.4|725
1686318600000|2023-06-09 13:50:00|71443.1|71423.1|71435.3|71425.3|71450.3|71436|71429.4|71419.4|638
1686318900000|2023-06-09 13:55:00|71435.4|71425.4|71423.9|71413.9|71437.5|71427.5|71422.3|71412.3|647
1686319200000|2023-06-09 14:00:00|71423.8|71413.8|71418.2|71398.2|71434.7|71419.5|71417.1|71398|697
1686319500000|2023-06-09 14:05:00|71418.3|71398.3|71413.3|71393.3|71422.7|71411.3|71408.2|71388.2|612
1686319800000|2023-06-09 14:10:00|71413.2|71393.2|71392.5|71382.5|71428.4|71414.3|71392.5|71382.5|517
1686320100000|2023-06-09 14:15:00|71392.4|71382.4|71376.9|71366.9|71399.6|71385.5|71376.9|71366.9|507
1686320400000|2023-06-09 14:20:00|71376|71366|71382.3|71362.3|71391.5|71375.7|71375.6|71360.8|547
1686320700000|2023-06-09 14:25:00|71382.2|71362.2|71368|71358|71382.2|71363.8|71360.3|71345.2|589
1686321000000|2023-06-09 14:30:00|71367.5|71357.5|71388|71378|71394.2|71384.2|71366.7|71350|645
1686321300000|2023-06-09 14:35:00|71387.9|71377.9|71388.2|71378.2|71398.8|71388.8|71384.9|71374.9|580
1686321600000|2023-06-09 14:40:00|71387.5|71377.5|71399.3|71379.3|71411.8|71397.3|71382.9|71372.9|643
1686321900000|2023-06-09 14:45:00|71399.1|71379.1|71396.7|71386.7|71408.2|71396.5|71389.6|71372|603
1686322200000|2023-06-09 14:50:00|71396.8|71386.8|71417|71397|71422.6|71405.8|71395.9|71385.9|708
1686322500000|2023-06-09 14:55:00|71416.5|71396.5|71423.3|71413.3|71434.9|71416.9|71414.4|71395.7|519
1686322800000|2023-06-09 15:00:00|71423.2|71413.2|71416.1|71406.1|71426.1|71416.1|71404.3|71389|584
1686323100000|2023-06-09 15:05:00|71416|71406|71404.7|71394.7|71416.1|71406.1|71397.4|71383.8|492
1686323400000|2023-06-09 15:10:00|71404.8|71394.8|71413.3|71393.3|71414.6|71398.6|71395.8|71385.8|481
1686323700000|2023-06-09 15:15:00|71413.4|71393.4|71399.5|71379.5|71414.7|71394.7|71398.3|71378.3|644
1686324000000|2023-06-09 15:20:00|71399.8|71379.8|71390.9|71380.9|71405.3|71395.2|71386.2|71366.2|612
1686324300000|2023-06-09 15:25:00|71390.8|71380.8|71398.1|71388.1|71399.4|71389.4|71386.2|71376.2|343
1686324600000|2023-06-09 15:30:00|71398.2|71388.2|71404.8|71384.8|71417.9|71404.7|71393.7|71383.7|401
1686324900000|2023-06-09 15:35:00|71404.3|71384.3|71419.8|71399.8|71420.3|71400.3|71394.8|71380.1|451
1686325200000|2023-06-09 15:40:00|71420.2|71400.2|71412.6|71392.6|71420.2|71405.3|71408.6|71391|436
1686325500000|2023-06-09 15:45:00|71412.5|71392.5|71417.6|71397.6|71419.1|71399.1|71408.4|71388.4|449
1686325800000|2023-06-09 15:50:00|71417.7|71397.7|71417.8|71407.8|71419.9|71409.9|71407.5|71396.1|375
1686326100000|2023-06-09 15:55:00|71417.9|71407.9|71427.9|71417.9|71429.6|71419.6|71414.2|71401.7|371
1686326400000|2023-06-09 16:00:00|71428.3|71418.3|71439.4|71429.4|71439.4|71429.4|71427.6|71417.6|343
1686326700000|2023-06-09 16:05:00|71439.3|71429.3|71446.8|71436.8|71450|71440|71439.3|71429.3|356
1686327000000|2023-06-09 16:10:00|71447.2|71437.2|71441|71431|71447.2|71437.2|71433.6|71423.6|460
1686327300000|2023-06-09 16:15:00|71440.9|71430.9|71445.6|71425.6|71447.5|71431.7|71435|71420.4|268
1686327600000|2023-06-09 16:20:00|71445.5|71425.5|71456.8|71436.8|71456.8|71437.1|71439.2|71425|315
1686327900000|2023-06-09 16:25:00|71456.7|71436.7|71464|71444|71464|71450.7|71450|71434.8|428
1686328200000|2023-06-09 16:30:00|71463.8|71443.8|71460.1|71440.1|71464.6|71444.6|71454.2|71435.7|240
1686328500000|2023-06-09 16:35:00|71460|71440|71464.1|71444.1|71468.7|71448.7|71459.8|71439.8|263
1686328800000|2023-06-09 16:40:00|71464.3|71444.3|71456|71436|71473.6|71453.6|71450.4|71430.4|490
1686329100000|2023-06-09 16:45:00|71456.1|71436.1|71443.2|71423.2|71460.7|71440.7|71433.8|71413.8|591
1686329400000|2023-06-09 16:50:00|71442.8|71422.8|71447.7|71427.7|71447.8|71427.8|71437|71417|304
1686329700000|2023-06-09 16:55:00|71447.8|71427.8|71442.7|71422.7|71452.2|71432.2|71441.7|71421.7|405
1686330000000|2023-06-09 17:00:00|71442.9|71422.9|71431.3|71411.3|71448.4|71428.4|71430.1|71410.1|507
1686330300000|2023-06-09 17:05:00|71431.2|71411.2|71423.4|71403.4|71431.2|71411.2|71414.7|71394.7|353
1686330600000|2023-06-09 17:10:00|71423.6|71403.6|71425.9|71405.9|71432.6|71412.6|71423.5|71403.5|214
1686330900000|2023-06-09 17:15:00|71426|71406|71429.4|71409.4|71433.4|71413.4|71425.4|71405.4|299
1686331200000|2023-06-09 17:20:00|71429.5|71409.5|71423.7|71403.7|71430.1|71410.1|71418.7|71398.7|275
1686331500000|2023-06-09 17:25:00|71423.4|71403.4|71423.7|71403.7|71426.4|71406.4|71419.4|71399.4|280
1686331800000|2023-06-09 17:30:00|71423.9|71403.9|71425.4|71405.4|71428.9|71408.9|71422.7|71402.7|274
1686332100000|2023-06-09 17:35:00|71425.3|71405.3|71429.7|71409.7|71432.2|71412.2|71422.8|71402.8|177
1686332400000|2023-06-09 17:40:00|71429.6|71409.6|71428.4|71408.4|71432|71412|71418.3|71398.3|294
1686332700000|2023-06-09 17:45:00|71428.1|71408.1|71426.1|71406.1|71428.1|71408.1|71418.2|71398.2|261
1686333000000|2023-06-09 17:50:00|71426.3|71406.3|71427.7|71407.7|71432.5|71412.5|71424.9|71404.9|236
1686333300000|2023-06-09 17:55:00|71427.8|71407.8|71430.8|71410.8|71441.5|71421.5|71427.8|71407.8|371
1686333600000|2023-06-09 18:00:00|71430.7|71410.7|71432.1|71412.1|71432.1|71412.1|71421.4|71401.4|218
1686333900000|2023-06-09 18:05:00|71431.9|71411.9|71428.4|71408.4|71436.7|71416.7|71424.1|71408.1|262
1686334200000|2023-06-09 18:10:00|71428.3|71408.3|71428.6|71408.6|71429.1|71410.2|71417.2|71402.1|195
1686334500000|2023-06-09 18:15:00|71428.5|71408.5|71428.6|71408.6|71436.9|71416.9|71427.9|71407.9|200
1686334800000|2023-06-09 18:20:00|71428.7|71408.7|71432.3|71412.3|71434.6|71414.6|71428.6|71408.6|136
1686335100000|2023-06-09 18:25:00|71431.9|71411.9|71437.9|71427.9|71438.1|71428.1|71422.9|71405.8|280
1686335400000|2023-06-09 18:30:00|71437.7|71427.7|71442.5|71422.5|71446.3|71428.2|71437.5|71421.4|244
1686335700000|2023-06-09 18:35:00|71442.4|71422.4|71437.4|71417.4|71448.2|71428.2|71433|71413|316
1686336000000|2023-06-09 18:40:00|71437.5|71417.5|71436.2|71416.2|71437.5|71417.5|71431.4|71411.4|140
1686336300000|2023-06-09 18:45:00|71436.3|71416.3|71435|71425|71439|71425.7|71433.1|71415.9|209
1686336600000|2023-06-09 18:50:00|71434.8|71424.8|71438.4|71418.4|71439.4|71424.8|71429.9|71416.7|205
1686336900000|2023-06-09 18:55:00|71438.5|71418.5|71437.6|71417.6|71439.5|71419.5|71435.7|71415.7|347
1686337200000|2023-06-09 19:00:00|71437.5|71417.5|71436.3|71416.3|71441.4|71421.4|71435.6|71415.6|276
1686337500000|2023-06-09 19:05:00|71436.1|71416.1|71442.9|71422.9|71443.1|71423.1|71434.5|71414.5|335
1686337800000|2023-06-09 19:10:00|71442.8|71422.8|71435.8|71415.8|71444.8|71424.8|71435.1|71415.1|235
1686338100000|2023-06-09 19:15:00|71435.7|71415.7|71437.9|71417.9|71441.2|71421.2|71433.5|71413.5|318
1686338400000|2023-06-09 19:20:00|71437.8|71417.8|71444.9|71424.9|71445|71425|71437.8|71417.8|347
1686338700000|2023-06-09 19:25:00|71444.8|71424.8|71442.7|71422.7|71451.2|71431.2|71442.7|71422.7|300
1686339000000|2023-06-09 19:30:00|71442.8|71422.8|71443.5|71423.5|71444.4|71424.4|71441.8|71421.8|216
1686339300000|2023-06-09 19:35:00|71443.4|71423.4|71446.2|71426.2|71451.1|71431.1|71442|71422|293
1686339600000|2023-06-09 19:40:00|71446.1|71426.1|71447.4|71437.4|71447.5|71437.5|71438.3|71426.1|242
1686339900000|2023-06-09 19:45:00|71447.3|71437.3|71450.2|71430.2|71452.9|71437.9|71447.2|71429.5|170
1686340200000|2023-06-09 19:50:00|71450.3|71430.3|71450.7|71430.7|71452|71436|71441.3|71429.2|292
1686340500000|2023-06-09 19:55:00|71450.8|71430.8|71447.2|71427.2|71451.9|71431.9|71446.5|71426.5|289
1686340800000|2023-06-09 20:00:00|71447.3|71427.3|71447.9|71427.9|71448.1|71428.1|71446.8|71426.8|144
1686341100000|2023-06-09 20:05:00|71447.8|71427.8|71453.2|71433.2|71453.4|71433.4|71447.6|71427.6|174
1686341400000|2023-06-09 20:10:00|71453.3|71433.3|71444.8|71424.8|71453.6|71433.6|71442.9|71422.9|96
1686341700000|2023-06-09 20:15:00|71444.9|71424.9|71446.8|71426.8|71447|71427|71444.6|71424.6|130
1686342000000|2023-06-09 20:20:00|71446.9|71426.9|71446.7|71426.7|71447.1|71427.1|71446.3|71426.3|79
1686342300000|2023-06-09 20:25:00|71446.6|71426.6|71439.1|71419.1|71447|71427|71439.1|71419.1|115
1686342600000|2023-06-09 20:30:00|71439.2|71419.2|71433.2|71413.2|71439.2|71419.2|71423.5|71403.5|610
1686342900000|2023-06-09 20:35:00|71432.3|71412.3|71432.4|71412.4|71434.8|71414.8|71429.5|71409.5|624
1686343200000|2023-06-09 20:40:00|71432.5|71412.5|71431.6|71411.6|71435.1|71415.1|71428.6|71408.6|403
1686343500000|2023-06-09 20:45:00|71431.5|71411.5|71451.9|71431.9|71453.7|71433.7|71431.3|71411.3|572
1686343800000|2023-06-09 20:50:00|71453.2|71433.2|71450.6|71430.6|71454.8|71434.8|71449.6|71429.6|146
1686344100000|2023-06-09 20:55:00|71449.9|71429.9|71495.8|71385.2|71495.8|71431|71446.9|71384.8|126
1686513600000|2023-06-11 20:00:00|71454.9|71354.2|71457.8|71373.2|71457.8|71373.2|71454.9|71354.2|2
1686513900000|2023-06-11 20:05:00|71455.4|71349.7|71455.4|71349.7|71455.4|71349.7|71455.4|71349.7|1
1686515400000|2023-06-11 20:30:00|71457.8|71373.2|71457.8|71373.2|71457.8|71373.2|71457.8|71373.2|1
1686516000000|2023-06-11 20:40:00|71455.9|71344.8|71455.9|71344.8|71455.9|71344.8|71455.9|71344.8|1
1686516300000|2023-06-11 20:45:00|71485.4|71359.4|71485.4|71359.4|71485.4|71359.4|71485.4|71359.4|1
1686516600000|2023-06-11 20:50:00|71455.9|71344.8|71485.4|71359.4|71485.4|71359.4|71455.9|71344.8|2
1686516900000|2023-06-11 20:55:00|71455.9|71344.8|71445.3|71319.3|71476.4|71416.7|71438|71314.1|17
1686517200000|2023-06-11 21:00:00|71446.3|71320.3|71359.5|71233.5|71475.1|71349.1|71359.5|71233.5|9
1686517500000|2023-06-11 21:05:00|71464.3|71338.3|71388.9|71333.3|71464.3|71338.3|71388.9|71271.5|24
1686517800000|2023-06-11 21:10:00|71388.6|71329.7|71403.6|71327|71413.5|71347.7|71388.6|71317.8|66
1686518100000|2023-06-11 21:15:00|71403.7|71324|71404.3|71323.3|71405.8|71325.8|71393.3|71315.8|61
1686518400000|2023-06-11 21:20:00|71404.2|71323.7|71396.8|71365.9|71408|71373.1|71392.4|71317.5|59
1686518700000|2023-06-11 21:25:00|71396.7|71366|71407.7|71362.2|71416.2|71373.1|71390.5|71355.7|73
1686519000000|2023-06-11 21:30:00|71401.8|71368.3|71401|71365.8|71410.4|71373.7|71393.2|71357.4|122
1686519300000|2023-06-11 21:35:00|71404.2|71362.9|71400.8|71366.1|71404.2|71373.6|71392.9|71362.6|36
1686519600000|2023-06-11 21:40:00|71393.5|71373.5|71457.8|71381.5|71475.8|71391.6|71393.4|71363.1|84
1686519900000|2023-06-11 21:45:00|71458.7|71381.4|71462.5|71380|71465.5|71391|71458.7|71379.4|40
1686520200000|2023-06-11 21:50:00|71465.5|71379.7|71466|71380.9|71466.8|71381.2|71462.5|71367.3|42
1686520500000|2023-06-11 21:55:00|71462.8|71391.5|71465.3|71367.2|71466.8|71392|71462.8|71367.2|35
1686520800000|2023-06-11 22:00:00|71466.7|71363|71458|71380.8|71481.1|71380.8|71451.5|71357.9|114
1686521100000|2023-06-11 22:05:00|71456.9|71380.9|71458.7|71378.3|71470|71384.7|71453.9|71374.2|49
1686521400000|2023-06-11 22:10:00|71459.5|71375.7|71459.1|71376.3|71469.6|71388.4|71453.5|71374.8|61
1686521700000|2023-06-11 22:15:00|71459.8|71376.4|71460.7|71377.1|71468.9|71390.5|71452.8|71373.3|77
1686522000000|2023-06-11 22:20:00|71462.6|71381.1|71455.2|71384.3|71467.7|71392.5|71446.5|71379|40
1686522300000|2023-06-11 22:25:00|71449.6|71386.8|71446.1|71384.2|71458.6|71389.3|71445.4|71379.5|26
1686522600000|2023-06-11 22:30:00|71449.2|71382.7|71451.6|71381.4|71459|71389.3|71443.9|71381.4|30
1686522900000|2023-06-11 22:35:00|71446.1|71383.8|71446.6|71383|71458.1|71389.6|71444.9|71377.7|52
1686523200000|2023-06-11 22:40:00|71448.3|71384.6|71447.4|71388.8|71458.9|71392.9|71444.9|71380.9|31
1686523500000|2023-06-11 22:45:00|71455.4|71392.2|71446.4|71386|71459.5|71396.3|71445.5|71381.6|47
1686523800000|2023-06-11 22:50:00|71448.6|71386.4|71459.8|71396.8|71460.2|71396.8|71446.7|71380.5|42
1686524100000|2023-06-11 22:55:00|71449.9|71390.7|71446.7|71388.2|71459.8|71396.8|71446.2|71381.4|35
1686524400000|2023-06-11 23:00:00|71441.6|71402.3|71431.1|71392.3|71445.7|71402.3|71427.6|71381.3|72
1686524700000|2023-06-11 23:05:00|71437.4|71388.6|71440.6|71384.3|71444.6|71399.6|71427.6|71384.3|35
1686525000000|2023-06-11 23:10:00|71439.6|71386.6|71433.8|71386.2|71444.6|71394.4|71426|71383.1|65
1686525300000|2023-06-11 23:15:00|71432.7|71387.7|71435.4|71363|71439.1|71400.9|71420|71362|65
1686525600000|2023-06-11 23:20:00|71435.6|71362.8|71442.5|71379.1|71446.3|71398|71428.7|71362.8|277
1686525900000|2023-06-11 23:25:00|71442.6|71383.4|71437.3|71400.8|71449.2|71414.9|71432.4|71381.9|452
1686526200000|2023-06-11 23:30:00|71437.2|71400.9|71439.5|71404.5|71445.6|71421.9|71425.9|71394.5|370
1686526500000|2023-06-11 23:35:00|71439.2|71402.5|71441.5|71406|71444.5|71413.7|71427.7|71400.5|242
1686526800000|2023-06-11 23:40:00|71441.6|71406.1|71444|71405.9|71444|71409.3|71439.5|71403|186
1686527100000|2023-06-11 23:45:00|71443.6|71405.8|71427.2|71407.2|71443.9|71410.1|71424.4|71395.3|198
1686527400000|2023-06-11 23:50:00|71427.1|71407.1|71441.9|71421.9|71443.3|71423.3|71425.2|71405.2|227
1686527700000|2023-06-11 23:55:00|71442|71422|71434.2|71414.2|71442.7|71422.7|71433.6|71413.6|623
1686528000000|2023-06-12 00:00:00|71435.3|71415.3|71445.9|71425.9|71449.1|71429.1|71434.7|71414.7|571
1686528300000|2023-06-12 00:05:00|71445.7|71425.7|71466.6|71446.6|71467.3|71447.3|71445.6|71425.6|343
1686528600000|2023-06-12 00:10:00|71466.5|71446.5|71466.3|71446.3|71481.9|71461.9|71464|71444|446
1686528900000|2023-06-12 00:15:00|71466.1|71446.1|71463.2|71443.2|71469.9|71449.9|71463.2|71443.2|289
1686529200000|2023-06-12 00:20:00|71463.3|71443.3|71474.5|71454.5|71474.5|71454.5|71463.2|71443.2|233
1686529500000|2023-06-12 00:25:00|71474.4|71454.4|71475.3|71455.3|71480.7|71463.8|71472.7|71452.7|324
1686529800000|2023-06-12 00:30:00|71475.2|71455.2|71469.6|71449.6|71478.7|71461.4|71463.6|71448.1|370
1686530100000|2023-06-12 00:35:00|71469.5|71449.5|71457.9|71437.9|71476.3|71456.3|71455.5|71435.5|381
1686530400000|2023-06-12 00:40:00|71458|71438|71455|71435|71458.4|71438.4|71446.9|71426.9|296
1686530700000|2023-06-12 00:45:00|71454.8|71434.8|71471.6|71451.6|71475.2|71455.2|71454.8|71434.8|311
1686531000000|2023-06-12 00:50:00|71471.7|71451.7|71453.6|71443.6|71479.6|71464.6|71451|71441|362
1686531300000|2023-06-12 00:55:00|71452|71442|71477.3|71457.3|71477.3|71457.3|71449.1|71429.1|482
1686531600000|2023-06-12 01:00:00|71477.9|71457.9|71482.1|71462.1|71492.2|71473.3|71468.1|71455.1|574
1686531900000|2023-06-12 01:05:00|71482.3|71462.3|71462.8|71452.8|71482.3|71462.9|71462.8|71446.6|467
1686532200000|2023-06-12 01:10:00|71463|71453|71452.4|71432.4|71473.8|71458.8|71448.9|71428.9|475
1686532500000|2023-06-12 01:15:00|71452.1|71432.1|71444.5|71424.5|71466.7|71447.7|71436.5|71424.4|501
1686532800000|2023-06-12 01:20:00|71444.4|71424.4|71472.5|71452.5|71488.7|71468.7|71433.9|71413.9|641
1686533100000|2023-06-12 01:25:00|71472.4|71452.4|71488.6|71468.6|71488.6|71468.6|71463|71448.4|536
1686533400000|2023-06-12 01:30:00|71490|71470|71505.9|71485.9|71506|71486|71475.1|71455.1|763
1686533700000|2023-06-12 01:35:00|71505.8|71485.8|71510.7|71490.7|71525.8|71505.8|71493.6|71473.6|636
1686534000000|2023-06-12 01:40:00|71510.8|71490.8|71522.9|71502.9|71536|71517.7|71490.9|71470.9|655
1686534300000|2023-06-12 01:45:00|71522.8|71502.8|71522.7|71502.7|71530.6|71515.4|71505.3|71490.1|651
1686534600000|2023-06-12 01:50:00|71522.9|71502.9|71566.1|71546.1|71587.9|71567.9|71522.9|71502.9|699
1686534900000|2023-06-12 01:55:00|71566.3|71546.3|71571.3|71561.3|71571.9|71561.3|71552.1|71537.1|651
1686535200000|2023-06-12 02:00:00|71572.9|71562.9|71547.9|71537.9|71574.3|71564.3|71538.1|71528.1|623
1686535500000|2023-06-12 02:05:00|71547.4|71537.4|71554.7|71544.7|71556.8|71546.8|71546.3|71536.3|348
1686535800000|2023-06-12 02:10:00|71554.8|71544.8|71554.8|71544.8|71556.8|71546.8|71545.7|71535.7|317
1686536100000|2023-06-12 02:15:00|71554.2|71544.2|71553|71543|71555.1|71545.1|71550.2|71540.2|231
1686536400000|2023-06-12 02:20:00|71550.6|71540.6|71531.8|71521.8|71555.8|71545.8|71524.9|71514.9|417
1686536700000|2023-06-12 02:25:00|71531.9|71521.9|71548.8|71538.8|71559.3|71544.4|71531.7|71521.7|402
1686537000000|2023-06-12 02:30:00|71548.7|71538.7|71557.7|71547.7|71559.6|71548.6|71546.7|71536.7|528
1686537300000|2023-06-12 02:35:00|71557.6|71547.6|71573.3|71563.3|71589.2|71579.2|71557.6|71547.6|598
1686537600000|2023-06-12 02:40:00|71573.4|71563.4|71573.3|71563.3|71599.9|71586|71565.6|71555.6|605
1686537900000|2023-06-12 02:45:00|71573.4|71563.4|71553.4|71543.4|71574.9|71564.9|71552.4|71536.9|530
1686538200000|2023-06-12 02:50:00|71553.5|71543.5|71549.3|71539.3|71560.4|71546.9|71539|71526.1|540
1686538500000|2023-06-12 02:55:00|71549.2|71539.2|71543.9|71533.9|71559.2|71541.6|71538.8|71528.8|490
1686538800000|2023-06-12 03:00:00|71544|71534|71543.5|71533.5|71554.3|71543.5|71542.5|71528.8|380
1686539100000|2023-06-12 03:05:00|71543.8|71533.8|71547.1|71537.1|71555.1|71545.1|71541.7|71525.4|370
1686539400000|2023-06-12 03:10:00|71547|71537|71544|71534|71551.4|71541.4|71538.8|71525.4|441
1686539700000|2023-06-12 03:15:00|71543.9|71533.9|71545.9|71535.9|71550|71540|71539.7|71529.7|286
1686540000000|2023-06-12 03:20:00|71545.8|71535.8|71555.6|71545.6|71555.6|71545.6|71545.5|71535.5|272
1686540300000|2023-06-12 03:25:00|71555.7|71545.7|71549.2|71539.2|71556.4|71546.4|71547.7|71537.7|250
1686540600000|2023-06-12 03:30:00|71548.8|71538.8|71535.5|71525.5|71549.6|71539.6|71532.2|71522.2|337
1686540900000|2023-06-12 03:35:00|71535.4|71525.4|71538.1|71528.1|71544.2|71534.2|71523|71513|386
1686541200000|2023-06-12 03:40:00|71538.2|71528.2|71535.8|71525.8|71545.6|71535.6|71535.4|71525.4|278
1686541500000|2023-06-12 03:45:00|71535.7|71525.7|71530.2|71520.2|71538.7|71528.7|71529.6|71519.6|332
1686541800000|2023-06-12 03:50:00|71530.5|71520.5|71523.4|71513.4|71533.6|71523.6|71521.5|71511.5|341
1686542100000|2023-06-12 03:55:00|71523.5|71513.5|71520.8|71510.8|71529.5|71519.5|71513.6|71501.1|354
1686542400000|2023-06-12 04:00:00|71520.9|71510.9|71525.1|71515.1|71531.8|71521.8|71520.9|71510.9|343
1686542700000|2023-06-12 04:05:00|71525|71515|71518.2|71508.2|71525.1|71515.1|71514.3|71504.3|315
1686543000000|2023-06-12 04:10:00|71518.1|71508.1|71521.4|71511.4|71521.6|71511.6|71513.9|71503.9|251
1686543300000|2023-06-12 04:15:00|71521.2|71511.2|71521.6|71511.6|71526.6|71516.6|71518.2|71508.2|333
1686543600000|2023-06-12 04:20:00|71521.5|71511.5|71522.2|71512.2|71526.3|71516.3|71519.7|71509.7|278
1686543900000|2023-06-12 04:25:00|71522.3|71512.3|71533.4|71523.4|71538.5|71528.5|71522|71512|347
1686544200000|2023-06-12 04:30:00|71533.5|71523.5|71535.4|71525.4|71537.8|71527.8|71529.4|71519.4|246
1686544500000|2023-06-12 04:35:00|71535.5|71525.5|71537.2|71527.2|71543.8|71533.8|71532.7|71522.7|332
1686544800000|2023-06-12 04:40:00|71537|71527|71548.7|71538.7|71549.8|71539.8|71534.6|71524.6|244
1686545100000|2023-06-12 04:45:00|71548.6|71538.6|71538.9|71528.9|71553|71543|71533.2|71521.3|364
1686545400000|2023-06-12 04:50:00|71539.1|71529.1|71541.2|71531.2|71542.6|71532.6|71537.3|71527.3|318
1686545700000|2023-06-12 04:55:00|71541|71531|71546.1|71536.1|71548|71538|71536.7|71526.7|316
1686546000000|2023-06-12 05:00:00|71546.6|71536.6|71536.8|71526.8|71554|71544|71536.8|71526.8|393
1686546300000|2023-06-12 05:05:00|71536.5|71526.5|71501.8|71491.8|71537.5|71526.7|71499.7|71489.7|612
1686546600000|2023-06-12 05:10:00|71501.6|71491.6|71498|71488|71503.2|71493.2|71489.8|71479.8|622
1686546900000|2023-06-12 05:15:00|71497.9|71487.9|71494.7|71484.7|71506|71496|71491.1|71481.1|576
1686547200000|2023-06-12 05:20:00|71494.6|71484.6|71492.1|71482.1|71506.8|71496.8|71482.5|71468.9|558
1686547500000|2023-06-12 05:25:00|71492|71482|71502.9|71492.9|71507|71497|71485.8|71475.8|521
1686547800000|2023-06-12 05:30:00|71503|71493|71505.9|71495.9|71508.9|71497.1|71496|71486|570
1686548100000|2023-06-12 05:35:00|71505.5|71495.5|71521.2|71511.2|71522.8|71512.8|71495|71485|497
1686548400000|2023-06-12 05:40:00|71521.3|71511.3|71526.2|71516.2|71530.4|71520.4|71517.7|71507.7|478
1686548700000|2023-06-12 05:45:00|71526.1|71516.1|71532|71522|71543.5|71533.5|71521.5|71511.5|466
1686549000000|2023-06-12 05:50:00|71532.1|71522.1|71534.3|71524.3|71536|71526|71525.4|71515.4|462
1686549300000|2023-06-12 05:55:00|71534.2|71524.2|71540.1|71530.1|71540.3|71530.3|71523.3|71513.3|437
1686549600000|2023-06-12 06:00:00|71540.2|71530.2|71525.3|71515.3|71548.5|71538.5|71521.8|71511.8|515
1686549900000|2023-06-12 06:05:00|71525.2|71515.2|71527.5|71517.5|71532.7|71522.7|71524.4|71514.4|444
1686550200000|2023-06-12 06:10:00|71527.4|71517.4|71522.7|71512.7|71531.1|71521.1|71520.1|71510.1|437
1686550500000|2023-06-12 06:15:00|71522.8|71512.8|71514.3|71504.3|71527.5|71517.5|71511.9|71501.9|396
1686550800000|2023-06-12 06:20:00|71514.4|71504.4|71513.7|71503.7|71518.4|71508.4|71508.2|71498.2|482
1686551100000|2023-06-12 06:25:00|71513.6|71503.6|71494.8|71484.8|71513.6|71503.6|71486.5|71476.5|534
1686551400000|2023-06-12 06:30:00|71494.7|71484.7|71503.5|71493.5|71517.8|71507.8|71494.6|71484.6|553
1686551700000|2023-06-12 06:35:00|71503.3|71493.3|71526|71506|71528.3|71513.5|71496.9|71486.9|455
1686552000000|2023-06-12 06:40:00|71525.9|71505.9|71517.5|71507.5|71526.4|71514.6|71514.3|71504.2|385
1686552300000|2023-06-12 06:45:00|71517.4|71507.4|71538.8|71528.8|71542.1|71532.1|71513.7|71500.6|453
1686552600000|2023-06-12 06:50:00|71539.2|71529.2|71537|71527|71547.5|71537.5|71534.9|71524.9|498
1686552900000|2023-06-12 06:55:00|71536.9|71526.9|71556.1|71546.1|71565.9|71550.1|71530|71520|642
1686553200000|2023-06-12 07:00:00|71561.5|71541.5|71538.6|71518.6|71567.7|71549.6|71536.9|71518.5|646
1686553500000|2023-06-12 07:05:00|71538.5|71518.5|71544.7|71534.7|71557.7|71547.7|71520.8|71506.2|674
1686553800000|2023-06-12 07:10:00|71544.9|71534.9|71558.4|71538.4|71562.6|71548.1|71537|71524.9|714
1686554100000|2023-06-12 07:15:00|71558.3|71538.3|71587.3|71577.3|71597.8|71587.5|71557.3|71538.2|663
1686554400000|2023-06-12 07:20:00|71587.2|71577.2|71575.7|71565.7|71587.2|71577.2|71567.7|71553.6|655
1686554700000|2023-06-12 07:25:00|71575.5|71565.5|71566.4|71556.4|71576.9|71566.9|71561.4|71551.4|541
1686555000000|2023-06-12 07:30:00|71566.5|71556.5|71561.5|71551.5|71581.1|71571.1|71558.2|71548.2|532
1686555300000|2023-06-12 07:35:00|71561.4|71551.4|71557.4|71547.4|71568.3|71558.3|71548|71538|455
1686555600000|2023-06-12 07:40:00|71557.6|71547.6|71549.3|71539.3|71558.5|71548.5|71542.1|71532.1|353
1686555900000|2023-06-12 07:45:00|71549.2|71539.2|71542.8|71532.8|71549.3|71539.3|71542.1|71532.1|413
1686556200000|2023-06-12 07:50:00|71543.3|71533.3|71525.8|71515.8|71543.8|71533.8|71522.4|71512.4|538
1686556500000|2023-06-12 07:55:00|71525.9|71515.9|71524.1|71514.1|71529.6|71519.6|71520.8|71510.8|392
1686556800000|2023-06-12 08:00:00|71524|71514|71494.2|71484.2|71526.3|71516.3|71494.1|71484.1|517
1686557100000|2023-06-12 08:05:00|71494.3|71484.3|71511.5|71501.5|71516.9|71506.9|71486.4|71476.4|547
1686557400000|2023-06-12 08:10:00|71511.4|71501.4|71513.2|71503.2|71520|71510|71503.7|71489.2|434
1686557700000|2023-06-12 08:15:00|71513.3|71503.3|71529.6|71519.6|71532.6|71520.7|71507.9|71497.9|592
1686558000000|2023-06-12 08:20:00|71529.5|71519.5|71528.7|71518.7|71539|71529|71521.9|71511.9|507
1686558300000|2023-06-12 08:25:00|71528.8|71518.8|71532.1|71522.1|71537.9|71527.9|71521.1|71511.1|451
1686558600000|2023-06-12 08:30:00|71532.2|71522.2|71502.2|71492.2|71536.5|71526.5|71500.8|71485.6|555
1686558900000|2023-06-12 08:35:00|71502|71492|71522.7|71512.7|71528.3|71513.7|71502|71492|538
1686559200000|2023-06-12 08:40:00|71523.1|71513.1|71521.7|71511.7|71536.3|71519.3|71516.9|71501.9|529
1686559500000|2023-06-12 08:45:00|71521.8|71511.8|71509.8|71489.8|71527|71512.2|71504.3|71485.1|433
1686559800000|2023-06-12 08:50:00|71509.6|71489.6|71507.8|71497.8|71519.6|71504.7|71502.2|71488.1|451
1686560100000|2023-06-12 08:55:00|71507.7|71497.7|71498.7|71488.7|71512.8|71502.8|71490.3|71480.3|523
1686560400000|2023-06-12 09:00:00|71496.4|71486.4|71505.8|71495.8|71509|71499|71491.2|71481.2|542
1686560700000|2023-06-12 09:05:00|71505.7|71495.7|71519|71509|71519.9|71509.9|71503|71493|459
1686561000000|2023-06-12 09:10:00|71519.1|71509.1|71526.3|71516.3|71527.5|71517.5|71515.6|71505.6|436
1686561300000|2023-06-12 09:15:00|71526.4|71516.4|71527.6|71517.6|71538.1|71528.1|71521|71511|449
1686561600000|2023-06-12 09:20:00|71528.2|71518.2|71533.6|71523.6|71536.7|71526.7|71525.8|71509.9|448
1686561900000|2023-06-12 09:25:00|71533.5|71523.5|71529.5|71509.5|71538.1|71528.1|71527|71509.1|520
1686562200000|2023-06-12 09:30:00|71529.4|71509.4|71512|71492|71531.1|71515.2|71503.7|71487.8|524
1686562500000|2023-06-12 09:35:00|71512.2|71492.2|71520.3|71510.3|71528.7|71518.7|71502.1|71486.2|436
1686562800000|2023-06-12 09:40:00|71520.4|71510.4|71519.7|71509.7|71528.2|71514.6|71513.4|71501.5|443
1686563100000|2023-06-12 09:45:00|71519.6|71509.6|71539.8|71519.8|71540.4|71527|71516.9|71506.9|467
1686563400000|2023-06-12 09:50:00|71539.7|71519.7|71535.1|71515.1|71543.1|71523.1|71534.5|71514.5|312
1686563700000|2023-06-12 09:55:00|71534.9|71514.9|71523.5|71513.5|71534.9|71514.9|71521.4|71507.3|398
1686564000000|2023-06-12 10:00:00|71523.4|71513.4|71533.1|71513.1|71537.1|71520.6|71519.5|71505.1|464
1686564300000|2023-06-12 10:05:00|71533.2|71513.2|71542.6|71522.6|71542.8|71522.8|71532.5|71512.5|430
1686564600000|2023-06-12 10:10:00|71542.7|71522.7|71545.6|71525.6|71546.6|71532.7|71540.3|71522.6|403
1686564900000|2023-06-12 10:15:00|71545.7|71525.7|71546.6|71526.6|71546.6|71527.5|71526|71515.5|562
1686565200000|2023-06-12 10:20:00|71547.3|71527.3|71546.3|71536.3|71550.8|71540.8|71535.7|71525.7|404
1686565500000|2023-06-12 10:25:00|71546.2|71536.2|71544.8|71534.8|71555.9|71545.9|71543|71533|463
1686565800000|2023-06-12 10:30:00|71545.4|71535.4|71536.5|71526.5|71550.3|71540.3|71534.9|71520.7|500
1686566100000|2023-06-12 10:35:00|71536.6|71526.6|71534.7|71524.7|71540.8|71530.8|71530.7|71517.6|496
1686566400000|2023-06-12 10:40:00|71534.6|71524.6|71537.8|71527.8|71541.5|71531.5|71532.2|71522.2|409
1686566700000|2023-06-12 10:45:00|71537.7|71527.7|71542.1|71532.1|71549|71538.8|71537.7|71525.9|464
1686567000000|2023-06-12 10:50:00|71542.3|71532.3|71541.1|71521.1|71545.1|71532.6|71538.7|71518.7|434
1686567300000|2023-06-12 10:55:00|71540.9|71520.9|71541.6|71531.6|71547.6|71532.5|71540.9|71520.9|478
1686567600000|2023-06-12 11:00:00|71541.5|71531.5|71551.1|71531.1|71562.7|71547.8|71541.5|71529.7|458
1686567900000|2023-06-12 11:05:00|71551|71531|71540.5|71520.5|71552.1|71533.3|71535|71519.3|426
1686568200000|2023-06-12 11:10:00|71540.4|71520.4|71543|71523|71544.6|71530.6|71536.1|71520.4|369
1686568500000|2023-06-12 11:15:00|71542.9|71522.9|71553.6|71543.6|71553.7|71543.7|71540|71521.3|375
1686568800000|2023-06-12 11:20:00|71553.5|71543.5|71562.5|71542.5|71563.4|71548.5|71550.8|71535.2|426
1686569100000|2023-06-12 11:25:00|71562.6|71542.6|71560.9|71550.9|71564.2|71554.2|71558.4|71542.6|458
1686569400000|2023-06-12 11:30:00|71560.8|71550.8|71540.2|71530.2|71562.7|71552.7|71540|71526.7|478
1686569700000|2023-06-12 11:35:00|71540.1|71530.1|71550.9|71540.9|71552|71542|71536.4|71521.7|453
1686570000000|2023-06-12 11:40:00|71550.8|71540.8|71550.5|71540.5|71557.7|71547.7|71549.1|71539.1|353
1686570300000|2023-06-12 11:45:00|71550.4|71540.4|71541|71531|71553.4|71543.4|71540.6|71525.5|555
1686570600000|2023-06-12 11:50:00|71540.9|71530.9|71542.5|71532.5|71554.5|71540.9|71539.8|71529.8|577
1686570900000|2023-06-12 11:55:00|71543.1|71533.1|71539.7|71529.7|71551|71541|71539.3|71529.3|501
1686571200000|2023-06-12 12:00:00|71539.6|71529.6|71522.7|71502.7|71539.9|71529.9|71522|71502|483
1686571500000|2023-06-12 12:05:00|71522.8|71502.8|71534.5|71524.5|71540.4|71525.6|71518|71502.7|658
1686571800000|2023-06-12 12:10:00|71534.2|71524.2|71534.9|71514.9|71535.9|71525.4|71524.5|71508.4|589
1686572100000|2023-06-12 12:15:00|71535.2|71515.2|71529|71519|71544|71526.4|71520.4|71510.4|476
1686572400000|2023-06-12 12:20:00|71528.7|71518.7|71526.3|71516.3|71533.4|71523.4|71517.2|71507.2|512
1686572700000|2023-06-12 12:25:00|71526.2|71516.2|71546.6|71536.6|71547.2|71537.2|71525|71515|540
1686573000000|2023-06-12 12:30:00|71546.7|71536.7|71537.9|71527.9|71556.3|71546.3|71537.4|71527.4|447
1686573300000|2023-06-12 12:35:00|71538.3|71528.3|71533.1|71523.1|71547.8|71537.8|71532.5|71517.5|510
1686573600000|2023-06-12 12:40:00|71533.4|71523.4|71536.1|71526.1|71540.8|71530.8|71531|71521|445
1686573900000|2023-06-12 12:45:00|71536.6|71526.6|71519.1|71509.1|71540.3|71530.3|71518.6|71508.6|549
1686574200000|2023-06-12 12:50:00|71519|71509|71522.8|71512.8|71523.3|71513.3|71514.9|71504.9|473
1686574500000|2023-06-12 12:55:00|71522.9|71512.9|71512.8|71502.8|71524.9|71514.9|71508|71491.2|499
1686574800000|2023-06-12 13:00:00|71512.9|71502.9|71517.8|71507.8|71529.3|71519.3|71505.7|71494.3|674
1686575100000|2023-06-12 13:05:00|71517.9|71507.9|71516.7|71506.7|71523.2|71513.2|71512.5|71502.5|500
1686575400000|2023-06-12 13:10:00|71516.8|71506.8|71513.1|71503.1|71518.6|71508.2|71508.4|71497.4|455
1686575700000|2023-06-12 13:15:00|71513.2|71503.2|71512.1|71502.1|71514.7|71504.7|71499.7|71489.7|520
1686576000000|2023-06-12 13:20:00|71511.9|71501.9|71508.1|71498.1|71515.5|71505.5|71504.4|71494.4|415
1686576300000|2023-06-12 13:25:00|71507.9|71497.9|71517.9|71507.9|71518.6|71508.6|71506|71496|480
1686576600000|2023-06-12 13:30:00|71517.8|71507.8|71517.3|71507.3|71523.9|71513.9|71511.5|71501.5|563
1686576900000|2023-06-12 13:35:00|71516.9|71506.9|71531.5|71521.5|71535.9|71525.9|71515.2|71505.2|592
1686577200000|2023-06-12 13:40:00|71531.3|71521.3|71551.5|71531.5|71551.5|71538.6|71526.6|71516.6|682
1686577500000|2023-06-12 13:45:00|71552.1|71532.1|71552.6|71542.6|71557.7|71547.7|71543|71528.1|608
1686577800000|2023-06-12 13:50:00|71554.2|71544.2|71574.1|71564.1|71593.9|71581.9|71554.2|71544.2|754
1686578100000|2023-06-12 13:55:00|71574.2|71564.2|71574.8|71564.8|71596.4|71582.2|71570.1|71560.1|715
1686578400000|2023-06-12 14:00:00|71574.4|71564.4|71538.8|71528.8|71574.4|71564.4|71536.8|71526.8|651
1686578700000|2023-06-12 14:05:00|71538.2|71528.2|71578.2|71568.2|71580|71570|71537.9|71527.9|739
1686579000000|2023-06-12 14:10:00|71577.8|71567.8|71564.3|71554.3|71580.7|71570.7|71554.2|71544.2|712
1686579300000|2023-06-12 14:15:00|71564.4|71554.4|71577.7|71567.7|71579|71569|71560.8|71550.8|676
1686579600000|2023-06-12 14:20:00|71577.5|71567.5|71572.8|71562.8|71582.8|71572.8|71566.6|71556.6|668
1686579900000|2023-06-12 14:25:00|71572.7|71562.7|71579.9|71569.9|71583.9|71573.9|71570.8|71560.8|601
1686580200000|2023-06-12 14:30:00|71580.4|71570.4|71574.4|71564.4|71585|71575|71573.5|71563.5|690
1686580500000|2023-06-12 14:35:00|71574.3|71564.3|71571.1|71561.1|71578|71568|71568.3|71558.3|503
1686580800000|2023-06-12 14:40:00|71571.2|71561.2|71572.7|71562.7|71574.3|71564.3|71566.9|71556.9|428
1686581100000|2023-06-12 14:45:00|71572.8|71562.8|71566.7|71556.7|71572.9|71562.9|71563.3|71553.3|553
1686581400000|2023-06-12 14:50:00|71566.6|71556.6|71570.3|71560.3|71573.4|71563.4|71561.7|71551.7|432
1686581700000|2023-06-12 14:55:00|71570.2|71560.2|71573.5|71563.5|71575.5|71565.5|71567.1|71557.1|463
1686582000000|2023-06-12 15:00:00|71573|71563|71577.8|71567.8|71579.5|71569.5|71570|71560|550
1686582300000|2023-06-12 15:05:00|71578|71568|71561.2|71551.2|71578|71568|71560.6|71550.6|509
1686582600000|2023-06-12 15:10:00|71561.1|71551.1|71558.4|71548.4|71563.5|71553.5|71550.9|71540.9|626
1686582900000|2023-06-12 15:15:00|71558.2|71548.2|71566.5|71556.5|71573.4|71563.4|71558.1|71548.1|603
1686583200000|2023-06-12 15:20:00|71566.2|71556.2|71567.4|71557.4|71568.4|71558.4|71551.3|71541.3|587
1686583500000|2023-06-12 15:25:00|71567|71557|71575.4|71565.4|71575.4|71565.4|71564.4|71554.4|465
1686583800000|2023-06-12 15:30:00|71575.3|71565.3|71576.5|71566.5|71583.6|71573.6|71570.9|71560.9|435
1686584100000|2023-06-12 15:35:00|71576.8|71566.8|71581|71571|71582.9|71572.9|71568.8|71558.8|431
1686584400000|2023-06-12 15:40:00|71581.1|71571.1|71573.6|71563.6|71584.1|71574.1|71572.6|71562.6|398
1686584700000|2023-06-12 15:45:00|71573.8|71563.8|71588.5|71578.5|71589.9|71579.9|71573.5|71563.5|394
1686585000000|2023-06-12 15:50:00|71588.6|71578.6|71589.8|71579.8|71596.5|71586.5|71586.6|71576.6|338
1686585300000|2023-06-12 15:55:00|71589.9|71579.9|71598.8|71588.8|71602.9|71592.9|71589.9|71579.9|370
1686585600000|2023-06-12 16:00:00|71598.7|71588.7|71604.4|71584.4|71605|71592.5|71590.3|71580.3|323
1686585900000|2023-06-12 16:05:00|71604.5|71584.5|71593.5|71583.5|71605|71589.8|71589|71576.5|442
1686586200000|2023-06-12 16:10:00|71594.1|71584.1|71597.9|71587.9|71599.9|71589.9|71591.7|71581.7|395
1686586500000|2023-06-12 16:15:00|71598|71588|71611.4|71591.4|71611.7|71591.7|71594.3|71581.9|350
1686586800000|2023-06-12 16:20:00|71611.2|71591.2|71599.9|71589.9|71614.7|71598.3|71599.7|71589.7|328
1686587100000|2023-06-12 16:25:00|71600|71590|71606.1|71596.1|71607.8|71597.8|71598.8|71588.8|333
1686587400000|2023-06-12 16:30:00|71606|71596|71603.7|71593.7|71608|71598|71601.3|71591.3|270
1686587700000|2023-06-12 16:35:00|71603.6|71593.6|71601.9|71581.9|71603.6|71593.6|71593.5|71575.7|267
1686588000000|2023-06-12 16:40:00|71601.8|71581.8|71594|71584|71602.1|71586.8|71590.6|71580.6|312
1686588300000|2023-06-12 16:45:00|71593.9|71583.9|71587.5|71577.5|71593.9|71583.9|71586.7|71576.7|243
1686588600000|2023-06-12 16:50:00|71587.2|71577.2|71586.8|71576.8|71588.9|71578.9|71575.9|71565.9|373
1686588900000|2023-06-12 16:55:00|71587.3|71577.3|71587.8|71577.8|71590.2|71580.2|71582.1|71572.1|323
1686589200000|2023-06-12 17:00:00|71587.7|71577.7|71585.2|71575.2|71592.7|71582.7|71581.9|71571.9|345
1686589500000|2023-06-12 17:05:00|71585.1|71575.1|71581.1|71571.1|71586.7|71576.7|71580.6|71570.6|328
1686589800000|2023-06-12 17:10:00|71581.2|71571.2|71577.8|71567.8|71582.6|71572.6|71574.5|71564.5|352
1686590100000|2023-06-12 17:15:00|71577.7|71567.7|71581.1|71571.1|71581.3|71571.3|71568.8|71558.8|356
1686590400000|2023-06-12 17:20:00|71581.4|71571.4|71586.9|71576.9|71591.9|71581.9|71581.1|71571.1|321
1686590700000|2023-06-12 17:25:00|71587|71577|71594.8|71584.8|71595.1|71585.1|71585|71575|290
1686591000000|2023-06-12 17:30:00|71594.9|71584.9|71595|71585|71595.5|71585.5|71588.9|71578.9|300
1686591300000|2023-06-12 17:35:00|71594.9|71584.9|71599.7|71589.7|71603.3|71593.3|71593.8|71583.8|324
1686591600000|2023-06-12 17:40:00|71600|71590|71585.3|71575.3|71601.8|71591.8|71585|71575|325
1686591900000|2023-06-12 17:45:00|71585.4|71575.4|71583|71573|71586.6|71576.6|71578.1|71568.1|318
1686592200000|2023-06-12 17:50:00|71583.1|71573.1|71580.7|71570.7|71584.6|71574.6|71580.2|71570.2|224
1686592500000|2023-06-12 17:55:00|71580.8|71570.8|71577|71567|71587.1|71573.7|71573.4|71563.4|264
1686592800000|2023-06-12 18:00:00|71577.2|71567.2|71585|71565|71592.1|71577.4|71575.5|71562.4|378
1686593100000|2023-06-12 18:05:00|71585.1|71565.1|71579.7|71569.7|71585.7|71572.3|71574.6|71561.6|403
1686593400000|2023-06-12 18:10:00|71580.5|71570.5|71581.7|71571.7|71582.2|71572.2|71577.8|71567.8|357
1686593700000|2023-06-12 18:15:00|71581.8|71571.8|71581.9|71571.9|71583.1|71573.1|71576.8|71566.8|468
1686594000000|2023-06-12 18:20:00|71582|71572|71584.7|71574.7|71590.2|71580.2|71582|71572|428
1686594300000|2023-06-12 18:25:00|71584.1|71574.1|71585.8|71575.8|71586.2|71576.2|71577.9|71567.9|406
1686594600000|2023-06-12 18:30:00|71585.7|71575.7|71594.4|71574.4|71600|71585.3|71582.6|71572.6|419
1686594900000|2023-06-12 18:35:00|71594.3|71574.3|71589.7|71579.7|71596.1|71580|71587.2|71570.8|290
1686595200000|2023-06-12 18:40:00|71589.6|71579.6|71584.4|71574.4|71596.2|71586.2|71583.8|71573.8|315
1686595500000|2023-06-12 18:45:00|71584.6|71574.6|71581|71571|71584.9|71574.9|71576.4|71566.4|412
1686595800000|2023-06-12 18:50:00|71580.9|71570.9|71581.5|71571.5|71582.8|71572.8|71579.2|71569.2|397
1686596100000|2023-06-12 18:55:00|71581.6|71571.6|71587.2|71577.2|71591.4|71581.4|71581.5|71571.5|383
1686596400000|2023-06-12 19:00:00|71584.1|71574.1|71585.4|71575.4|71586.3|71576.3|71582.1|71572.1|380
1686596700000|2023-06-12 19:05:00|71585.5|71575.5|71578.7|71568.7|71586|71576|71577.1|71567.1|361
1686597000000|2023-06-12 19:10:00|71578.6|71568.6|71574.4|71564.4|71581.7|71571.7|71572|71562|349
1686597300000|2023-06-12 19:15:00|71574.3|71564.3|71574|71564|71574.4|71564.4|71568.6|71558.6|295
1686597600000|2023-06-12 19:20:00|71574.1|71564.1|71569.3|71559.3|71574.7|71564.7|71569.2|71559.2|287
1686597900000|2023-06-12 19:25:00|71569.2|71559.2|71569.7|71559.7|71574.1|71564.1|71569.2|71559.2|263
1686598200000|2023-06-12 19:30:00|71569.8|71559.8|71567.7|71557.7|71572.1|71559.8|71565.3|71551.3|275
1686598500000|2023-06-12 19:35:00|71567.8|71557.8|71566.8|71556.8|71571.4|71558.3|71561.4|71549.1|258
1686598800000|2023-06-12 19:40:00|71566.7|71556.7|71567.6|71557.6|71568.2|71558.2|71566.4|71556.4|201
1686599100000|2023-06-12 19:45:00|71567.7|71557.7|71569.9|71559.9|71571.7|71561.7|71567.2|71557.2|310
1686599400000|2023-06-12 19:50:00|71569.8|71559.8|71563.5|71553.5|71571.4|71561.4|71561.2|71551.2|308
1686599700000|2023-06-12 19:55:00|71563.6|71553.6|71563.5|71553.5|71570.3|71555.5|71563|71548.1|424
1686600000000|2023-06-12 20:00:00|71563.4|71553.4|71564|71554|71569.5|71554.6|71563.4|71548.6|137
1686600300000|2023-06-12 20:05:00|71563.9|71553.9|71576.9|71556.9|71577.1|71557.1|71563.7|71548.5|143
1686600600000|2023-06-12 20:10:00|71576.8|71556.8|71570.4|71550.4|71577.2|71557.2|71568.9|71548.9|213
1686600900000|2023-06-12 20:15:00|71571.5|71551.5|71572.6|71552.6|71573|71553|71567.8|71547.8|404
1686601200000|2023-06-12 20:20:00|71572.7|71552.7|71574.3|71554.3|71575.4|71555.4|71572.6|71552.6|516
1686601500000|2023-06-12 20:25:00|71574.2|71554.2|71574.1|71554.1|71574.9|71554.9|71573.7|71553.7|571
1686601800000|2023-06-12 20:30:00|71574.6|71554.6|71575.5|71555.5|71575.6|71555.6|71574.2|71554.2|245
1686602100000|2023-06-12 20:35:00|71575|71555|71574|71554|71575.5|71555.5|71573.4|71553.4|107
1686602400000|2023-06-12 20:40:00|71573.9|71553.9|71574.1|71554.1|71574.5|71554.5|71572.7|71552.7|138
1686602700000|2023-06-12 20:45:00|71574.5|71554.5|71574.4|71554.4|71576.3|71556.3|71573.5|71553.5|182
1686603000000|2023-06-12 20:50:00|71574.3|71554.3|71575.6|71555.6|71575.6|71555.6|71573.8|71553.8|103
1686603300000|2023-06-12 20:55:00|71575.5|71555.5|71581.3|71539.4|71581.4|71555.6|71571.6|71538.9|233
1686603600000|2023-06-12 21:00:00|71582|71538.8|71584.6|71531.5|71590.2|71539|71582|71528.6|43
1686603900000|2023-06-12 21:05:00|71584.5|71531.2|71584.4|71533.8|71588|71535.2|71582.7|71526.3|51
1686604200000|2023-06-12 21:10:00|71588|71533.2|71583.7|71534|71588.2|71534|71583.6|71530|50
1686604500000|2023-06-12 21:15:00|71580.9|71536.3|71581.5|71536.1|71582.7|71536.4|71580.8|71534.1|49
1686604800000|2023-06-12 21:20:00|71582.6|71536|71581.9|71535.4|71582.8|71536.1|71580.9|71534.2|29
1686605100000|2023-06-12 21:25:00|71582|71535.2|71584.8|71531.2|71585.3|71537|71580.8|71530.4|55
1686605400000|2023-06-12 21:30:00|71585.2|71532.3|71584.8|71534.3|71585.6|71535.8|71584.5|71532.3|43
1686605700000|2023-06-12 21:35:00|71585.4|71533.6|71583.5|71534|71586.9|71534.4|71583.4|71531.2|51
1686606000000|2023-06-12 21:40:00|71587.4|71531.5|71584.3|71534.4|71587.4|71535.5|71584.1|71531.3|44
1686606300000|2023-06-12 21:45:00|71585.5|71533|71581.8|71535.7|71585.9|71535.8|71581.6|71532.6|49
1686606600000|2023-06-12 21:50:00|71581.4|71536.2|71584.8|71533|71585.1|71536.2|71581.4|71532|55
1686606900000|2023-06-12 21:55:00|71584.7|71533.2|71581.7|71535.4|71584.9|71539.2|71577.5|71533.2|30
1686607200000|2023-06-12 22:00:00|71581.8|71535.2|71579.5|71538.5|71583.4|71543|71576.1|71533.2|56
1686607500000|2023-06-12 22:05:00|71578.9|71538.4|71577.2|71541.7|71579.6|71543.1|71576.6|71538.4|62
1686607800000|2023-06-12 22:10:00|71576.9|71541.6|71577|71544.1|71577.8|71550.2|71569.9|71540.1|69
1686608100000|2023-06-12 22:15:00|71577.4|71543.6|71573.2|71543|71577.4|71548.2|71568.1|71542.3|131
1686608400000|2023-06-12 22:20:00|71568|71542.9|71564.2|71544.2|71575.3|71550.5|71563.1|71542.9|173
1686608700000|2023-06-12 22:25:00|71564|71544|71576|71544.6|71579|71551.6|71564|71543.7|251
1686609000000|2023-06-12 22:30:00|71575.9|71544.7|71571.4|71540.2|71576|71551.2|71566.8|71540.2|162
1686609300000|2023-06-12 22:35:00|71571.6|71538.6|71571.6|71540|71573.4|71542.5|71570.5|71536.9|268
1686609600000|2023-06-12 22:40:00|71571.8|71540.1|71571.9|71539.8|71573.3|71542.5|71571.4|71538.5|302
1686609900000|2023-06-12 22:45:00|71571.7|71539.9|71568|71548|71574|71549.2|71567.3|71539|285
1686610200000|2023-06-12 22:50:00|71567.9|71547.9|71573.7|71542.5|71573.8|71548.1|71567.6|71539.2|308
1686610500000|2023-06-12 22:55:00|71573.8|71542.6|71572.7|71541.8|71574.3|71548.8|71567|71540|279
1686610800000|2023-06-12 23:00:00|71567.8|71547.8|71566.7|71546.7|71571.1|71551.1|71564|71544|739
1686611100000|2023-06-12 23:05:00|71567|71547|71567.3|71547.3|71573.2|71553.2|71563.7|71543.7|777
1686611400000|2023-06-12 23:10:00|71567.2|71547.2|71566.2|71546.2|71570.2|71550.2|71562.5|71542.5|495
1686611700000|2023-06-12 23:15:00|71566|71546|71567|71547|71570.3|71550.3|71562.8|71542.8|746
1686612000000|2023-06-12 23:20:00|71566.9|71546.9|71566.8|71546.8|71569.3|71549.3|71562.9|71542.9|602
1686612300000|2023-06-12 23:25:00|71566.3|71546.3|71571.8|71551.8|71572.3|71552.3|71562.8|71542.8|892
1686612600000|2023-06-12 23:30:00|71570.2|71550.2|71564.5|71544.5|71571|71551|71563.9|71543.9|698
1686612900000|2023-06-12 23:35:00|71565.5|71545.5|71569.1|71549.1|71569.5|71549.5|71562.9|71542.9|511
1686613200000|2023-06-12 23:40:00|71569.3|71549.3|71563.9|71543.9|71569.6|71549.6|71558.9|71538.9|449
1686613500000|2023-06-12 23:45:00|71564|71544|71566.3|71546.3|71567.3|71547.3|71560|71540|299
1686613800000|2023-06-12 23:50:00|71566.4|71546.4|71568.3|71548.3|71569.1|71549.1|71565|71545|132
1686614100000|2023-06-12 23:55:00|71568.2|71548.2|71570.1|71550.1|71571.1|71551.1|71567.3|71547.3|155
1686614400000|2023-06-13 00:00:00|71571|71551|71566.3|71546.3|71572.2|71552.2|71556.7|71536.7|373
1686614700000|2023-06-13 00:05:00|71566.2|71546.2|71545.1|71525.1|71566.2|71546.2|71542.3|71522.3|341
1686615000000|2023-06-13 00:10:00|71545.3|71525.3|71552|71532|71553.1|71533.1|71545.2|71525.2|319
1686615300000|2023-06-13 00:15:00|71551.8|71531.8|71554.5|71534.5|71563.7|71543.7|71550.8|71530.8|442
1686615600000|2023-06-13 00:20:00|71554.6|71534.6|71568.2|71548.2|71568.8|71548.8|71550.4|71530.4|399
1686615900000|2023-06-13 00:25:00|71568.1|71548.1|71573.3|71553.3|71575.8|71555.8|71563.6|71543.6|389
1686616200000|2023-06-13 00:30:00|71573.4|71553.4|71578.9|71558.9|71579|71559|71558|71538|293
1686616500000|2023-06-13 00:35:00|71579.1|71559.1|71603.4|71583.4|71607.8|71587.8|71576.4|71556.4|360
1686616800000|2023-06-13 00:40:00|71603.3|71583.3|71597.3|71577.3|71608|71588|71587.3|71567.3|322
1686617100000|2023-06-13 00:45:00|71597.4|71577.4|71602.1|71582.1|71615.3|71595.3|71597.4|71577.4|449
1686617400000|2023-06-13 00:50:00|71602.2|71582.2|71593.3|71583.3|71615.6|71595.6|71586.8|71576.6|536
1686617700000|2023-06-13 00:55:00|71593.2|71583.2|71598.3|71578.3|71602.6|71583.8|71590.3|71572.5|465
1686618000000|2023-06-13 01:00:00|71598.1|71578.1|71592|71572|71608.2|71593.2|71580.7|71567.7|502
1686618300000|2023-06-13 01:05:00|71592.1|71572.1|71579.6|71559.6|71592.1|71575.7|71569.2|71553.5|550
1686618600000|2023-06-13 01:10:00|71579.7|71559.7|71580.2|71560.2|71583.6|71563.6|71559|71547.2|408
1686618900000|2023-06-13 01:15:00|71580.3|71560.3|71572.1|71562.1|71604.9|71584.9|71569.1|71549.1|527
1686619200000|2023-06-13 01:20:00|71572.2|71562.2|71718.5|71698.5|71758.5|71738.5|71569.9|71559.9|873
1686619500000|2023-06-13 01:25:00|71718.6|71698.6|71705.6|71685.6|71718.6|71698.6|71683.9|71666.6|759
1686619800000|2023-06-13 01:30:00|71704.9|71684.9|71685.7|71665.7|71714.1|71694.1|71667.5|71647.5|924
1686620100000|2023-06-13 01:35:00|71683.7|71663.7|71735.8|71715.8|71745.7|71725.7|71682.4|71662.4|779
1686620400000|2023-06-13 01:40:00|71735.9|71715.9|71716.2|71706.2|71753.1|71733.1|71716.1|71703.3|744
1686620700000|2023-06-13 01:45:00|71715.6|71705.6|71727.5|71707.5|71732.9|71712.9|71712|71696.1|696
1686621000000|2023-06-13 01:50:00|71727.7|71707.7|71768.8|71758.8|71782.1|71764|71718.5|71702.8|680
1686621300000|2023-06-13 01:55:00|71768.4|71758.4|71762.3|71742.3|71779.9|71765.4|71752.6|71733.7|656
1686621600000|2023-06-13 02:00:00|71761.8|71741.8|71743.2|71723.2|71792.2|71775.6|71738.7|71718.7|811
1686621900000|2023-06-13 02:05:00|71743.4|71723.4|71734.6|71714.6|71753.9|71733.9|71723.7|71708.8|748
1686622200000|2023-06-13 02:10:00|71734.7|71714.7|71749.3|71729.3|71756.3|71736.3|71731.1|71711.1|614
1686622500000|2023-06-13 02:15:00|71749.1|71729.1|71764.7|71744.7|71773.4|71753.4|71747.6|71727.6|598
1686622800000|2023-06-13 02:20:00|71765|71745|71751.7|71731.7|71771.1|71756|71739|71723.5|610
1686623100000|2023-06-13 02:25:00|71751.5|71731.5|71747.7|71737.7|71759.2|71741.7|71740.4|71726.8|588
1686623400000|2023-06-13 02:30:00|71747.9|71737.9|71745.6|71735.6|71761.5|71749.4|71740|71730|596
1686623700000|2023-06-13 02:35:00|71745.8|71735.8|71723.2|71713.2|71748.3|71738.3|71722.8|71712.8|540
1686624000000|2023-06-13 02:40:00|71723.3|71713.3|71724.4|71714.4|71728.9|71718.9|71721.9|71711.9|383
1686624300000|2023-06-13 02:45:00|71724.5|71714.5|71705.6|71695.6|71727.4|71717.4|71704.8|71694.8|405
1686624600000|2023-06-13 02:50:00|71705.8|71695.8|71705.8|71695.8|71720.4|71705.5|71703.7|71693.7|392
1686624900000|2023-06-13 02:55:00|71705.7|71695.7|71691.4|71681.4|71705.7|71695.7|71670.5|71660.5|600
1686625200000|2023-06-13 03:00:00|71691.1|71681.1|71709.6|71699.6|71710.1|71700.1|71688.8|71678.8|526
1686625500000|2023-06-13 03:05:00|71709.9|71699.9|71703.8|71693.8|71719.4|71709.4|71702.8|71692.8|498
1686625800000|2023-06-13 03:10:00|71704|71694|71693.5|71683.5|71717.1|71707.1|71691.5|71681.5|560
1686626100000|2023-06-13 03:15:00|71693.6|71683.6|71680.7|71670.7|71709.4|71699.4|71680.7|71670.7|598
1686626400000|2023-06-13 03:20:00|71680.8|71670.8|71679.5|71669.5|71696.3|71683.5|71671|71651|629
1686626700000|2023-06-13 03:25:00|71679.4|71669.4|71681.6|71671.6|71692.7|71681.3|71677.1|71666.4|501
1686627000000|2023-06-13 03:30:00|71681.7|71671.7|71666.3|71656.3|71687.2|71677.2|71664.2|71654.2|492
1686627300000|2023-06-13 03:35:00|71666.4|71656.4|71639.7|71629.7|71676.5|71666.5|71638|71627|620
1686627600000|2023-06-13 03:40:00|71638.1|71628.1|71663.9|71653.9|71666.4|71656.4|71633.6|71623.6|537
1686627900000|2023-06-13 03:45:00|71663.8|71653.8|71660.8|71650.8|71664.1|71654.1|71653.3|71643.3|300
1686628200000|2023-06-13 03:50:00|71660.5|71650.5|71672.9|71662.9|71683.9|71671.2|71658.3|71648.3|427
1686628500000|2023-06-13 03:55:00|71673|71663|71681.2|71671.2|71689.6|71679.6|71669.7|71659.7|515
1686628800000|2023-06-13 04:00:00|71680.8|71670.8|71684.2|71674.2|71686.1|71674.4|71676.4|71664.6|407
1686629100000|2023-06-13 04:05:00|71684.3|71674.3|71689.4|71679.4|71696.5|71686.5|71682.9|71672.9|310
1686629400000|2023-06-13 04:10:00|71689.5|71679.5|71701.2|71691.2|71705.4|71695.2|71689.3|71679.3|320
1686629700000|2023-06-13 04:15:00|71701.5|71691.5|71706.2|71696.2|71707|71697|71699|71689|227
1686630000000|2023-06-13 04:20:00|71706.6|71696.6|71704|71694|71711.7|71701.7|71697.2|71687.2|339
1686630300000|2023-06-13 04:25:00|71703.9|71693.9|71698.8|71688.8|71704.3|71694.3|71692.6|71682.6|348
1686630600000|2023-06-13 04:30:00|71698.7|71688.7|71699.9|71689.9|71704.5|71694.5|71695|71685|367
1686630900000|2023-06-13 04:35:00|71700|71690|71694.4|71684.4|71702.6|71692.6|71692.4|71682.4|388
1686631200000|2023-06-13 04:40:00|71694.3|71684.3|71692.8|71682.8|71696.7|71686.7|71689|71679|425
1686631500000|2023-06-13 04:45:00|71692.7|71682.7|71698.6|71688.6|71703.6|71693.6|71692.6|71682.6|312
1686631800000|2023-06-13 04:50:00|71698.7|71688.7|71723|71713|71733.4|71713.4|71698.6|71688.6|345
1686632100000|2023-06-13 04:55:00|71723.1|71713.1|71710.5|71700.5|71724.8|71714.8|71710.3|71700.3|353
1686632400000|2023-06-13 05:00:00|71710.6|71700.6|71699|71689|71715.6|71705.6|71699|71689|447
1686632700000|2023-06-13 05:05:00|71698.9|71688.9|71706.4|71696.4|71706.9|71696.9|71692.4|71682.4|410
1686633000000|2023-06-13 05:10:00|71706|71696|71706.8|71696.8|71711.7|71696.8|71699.6|71689.5|467
1686633300000|2023-06-13 05:15:00|71707|71697|71746.9|71726.9|71747|71731.4|71706.9|71696.9|452
1686633600000|2023-06-13 05:20:00|71747|71727|71724.1|71714.1|71748.3|71737.3|71722.8|71712.8|424
1686633900000|2023-06-13 05:25:00|71724.4|71714.4|71725.6|71715.6|71728.6|71718.6|71708.6|71698.6|456
1686634200000|2023-06-13 05:30:00|71725.5|71715.5|71720.3|71710.3|71734.9|71724.9|71719.1|71709|618
1686634500000|2023-06-13 05:35:00|71720.2|71710.2|71716|71706|71727.1|71717.1|71710.3|71700.3|509
1686634800000|2023-06-13 05:40:00|71716.1|71706.1|71713.2|71703.2|71722.3|71712.3|71712.4|71695.9|504
1686635100000|2023-06-13 05:45:00|71713.3|71703.3|71740.2|71730.2|71740.6|71730.6|71712.8|71702.8|509
1686635400000|2023-06-13 05:50:00|71740.8|71730.8|71754.3|71744.3|71754.7|71744.7|71738.4|71728.4|442
1686635700000|2023-06-13 05:55:00|71754.2|71744.2|71768.4|71758.4|71768.7|71758.7|71747.8|71737.8|410
1686636000000|2023-06-13 06:00:00|71768.5|71758.5|71749|71739|71768.5|71758.5|71744.1|71734.1|555
1686636300000|2023-06-13 06:05:00|71750.3|71740.3|71723.4|71713.4|71752.6|71742.6|71721.4|71711.4|579
1686636600000|2023-06-13 06:10:00|71723.3|71713.3|71731.4|71721.4|71736.9|71726.9|71719.8|71709.8|447
1686636900000|2023-06-13 06:15:00|71731.3|71721.3|71739.7|71729.7|71746.9|71736.9|71731.3|71721.3|498
1686637200000|2023-06-13 06:20:00|71739.9|71729.9|71662.3|71642.3|71742.6|71732.6|71604.5|71584.5|954
1686637500000|2023-06-13 06:25:00|71662.7|71642.7|71692.7|71672.7|71703.9|71683.9|71660.2|71640.2|748
1686637800000|2023-06-13 06:30:00|71693|71673|71635.7|71615.7|71694.7|71674.7|71620|71605.4|775
1686638100000|2023-06-13 06:35:00|71635.8|71615.8|71662.7|71642.7|71677.3|71657.3|71632.6|71612.6|729
1686638400000|2023-06-13 06:40:00|71662.8|71642.8|71663.7|71653.7|71677.2|71660.3|71657.5|71640.6|487
1686638700000|2023-06-13 06:45:00|71663.2|71653.2|71686.8|71666.8|71690.7|71673|71662.7|71650.5|539
1686639000000|2023-06-13 06:50:00|71686.9|71666.9|71675.6|71665.6|71688.8|71675.6|71667.8|71656.7|507
1686639300000|2023-06-13 06:55:00|71676|71666|71704.7|71694.7|71714.7|71704.7|71676|71666|650
1686639600000|2023-06-13 07:00:00|71705|71695|71683.5|71673.5|71712.3|71695|71681.9|71671.9|603
1686639900000|2023-06-13 07:05:00|71683.7|71673.7|71694.3|71684.3|71704|71691.8|71682.6|71672.6|619
1686640200000|2023-06-13 07:10:00|71695.1|71685.1|71681.4|71671.4|71696.7|71686.7|71665|71654.6|600
1686640500000|2023-06-13 07:15:00|71681.3|71671.3|71706.2|71696.2|71708.7|71697.6|71681|71671|482
1686640800000|2023-06-13 07:20:00|71707.1|71697.1|71685.6|71675.6|71709.9|71699.9|71679.4|71669.1|567
1686641100000|2023-06-13 07:25:00|71685.5|71675.5|71673.8|71663.8|71685.5|71675.5|71658.5|71648.5|551
1686641400000|2023-06-13 07:30:00|71675.2|71665.2|71628.1|71608.1|71676|71666|71622.3|71602.3|605
1686641700000|2023-06-13 07:35:00|71628.2|71608.2|71619|71599|71628.2|71608.2|71575.5|71555.5|859
1686642000000|2023-06-13 07:40:00|71620.3|71600.3|71614.6|71594.6|71628.6|71612.6|71585.3|71575.3|654
1686642300000|2023-06-13 07:45:00|71614.1|71594.1|71601.3|71591.3|71617.4|71602.8|71600.1|71586.1|550
1686642600000|2023-06-13 07:50:00|71600.9|71590.9|71636.7|71616.7|71637.6|71617.6|71600.9|71586.9|559
1686642900000|2023-06-13 07:55:00|71636.8|71616.8|71606.2|71586.2|71637|71617|71602.8|71582.8|640
1686643200000|2023-06-13 08:00:00|71606.3|71586.3|71587.3|71567.3|71673.8|71653.8|71576.4|71560.4|829
1686643500000|2023-06-13 08:05:00|71587.2|71567.2|71618.7|71598.7|71622.5|71607.5|71583.4|71566.8|680
1686643800000|2023-06-13 08:10:00|71618.4|71598.4|71627.3|71607.3|71631.4|71611.7|71607.3|71590.7|532
1686644100000|2023-06-13 08:15:00|71627.4|71607.4|71637.7|71617.7|71641.6|71628.4|71616.2|71596.2|609
1686644400000|2023-06-13 08:20:00|71637.5|71617.5|71638.9|71618.9|71656.9|71643.2|71629|71612.4|584
1686644700000|2023-06-13 08:25:00|71638.5|71618.5|71647.7|71637.7|71659.1|71646.3|71634.3|71618|613
1686645000000|2023-06-13 08:30:00|71648.5|71638.5|71639.4|71619.4|71649.5|71639.5|71631.6|71615.6|393
1686645300000|2023-06-13 08:35:00|71639.5|71619.5|71646.7|71626.7|71654.2|71635.3|71635.8|71619.1|455
1686645600000|2023-06-13 08:40:00|71646.9|71626.9|71626.8|71616.8|71647.4|71632.4|71621.4|71611.4|391
1686645900000|2023-06-13 08:45:00|71626.9|71616.9|71629.5|71619.5|71633.8|71623.8|71623.2|71613.2|299
1686646200000|2023-06-13 08:50:00|71629.4|71619.4|71626.7|71616.7|71630.5|71620.5|71622.6|71612.6|291
1686646500000|2023-06-13 08:55:00|71626.6|71616.6|71627.4|71617.4|71629.1|71619.1|71613|71603|362
1686646800000|2023-06-13 09:00:00|71627.5|71617.5|71639.9|71619.9|71641.1|71626.1|71614.1|71604.1|507
1686647100000|2023-06-13 09:05:00|71639.7|71619.7|71642.6|71632.6|71648.5|71632.9|71627.3|71615.1|457
1686647400000|2023-06-13 09:10:00|71642.5|71632.5|71652.2|71642.2|71660.5|71650.5|71641.6|71631.6|502
1686647700000|2023-06-13 09:15:00|71652.3|71642.3|71651.4|71641.4|71656.3|71645|71637.3|71627.3|406
1686648000000|2023-06-13 09:20:00|71651.5|71641.5|71645|71635|71657.2|71647.2|71643.5|71633.5|420
1686648300000|2023-06-13 09:25:00|71644.9|71634.9|71634.5|71624.5|71654.6|71644.5|71633.8|71623.8|373
1686648600000|2023-06-13 09:30:00|71634|71624|71637.6|71627.6|71638|71628|71630|71620|318
1686648900000|2023-06-13 09:35:00|71637.5|71627.5|71643.3|71623.3|71644.2|71628.8|71627.2|71615.9|342
1686649200000|2023-06-13 09:40:00|71644.1|71624.1|71658.4|71638.4|71660.6|71645.1|71633.1|71618.1|430
1686649500000|2023-06-13 09:45:00|71658.5|71638.5|71661.6|71641.6|71661.7|71647.4|71644.6|71629.5|336
1686649800000|2023-06-13 09:50:00|71661.7|71641.7|71659.1|71639.1|71662.8|71647.8|71652.8|71632.8|318
1686650100000|2023-06-13 09:55:00|71659|71639|71652|71632|71660.5|71640.5|71637.8|71622.3|402
1686650400000|2023-06-13 10:00:00|71652.2|71632.2|71652.5|71642.5|71657.6|71642.5|71644.3|71625.8|380
1686650700000|2023-06-13 10:05:00|71652.6|71642.6|71655.4|71635.4|71658.3|71642.6|71647|71632|312
1686651000000|2023-06-13 10:10:00|71655.5|71635.5|71650.6|71640.6|71655.5|71641|71643.1|71632.4|197
1686651300000|2023-06-13 10:15:00|71650.7|71640.7|71641.5|71631.5|71653.1|71643.1|71634.5|71622.7|451
1686651600000|2023-06-13 10:20:00|71641.7|71631.7|71638.2|71628.2|71645.8|71632.7|71631.2|71621.2|572
1686651900000|2023-06-13 10:25:00|71638.1|71628.1|71627.3|71617.3|71638.1|71628.1|71620.6|71608.4|457
1686652200000|2023-06-13 10:30:00|71625.9|71615.9|71619.7|71609.7|71629.1|71617.1|71619.4|71606.3|310
1686652500000|2023-06-13 10:35:00|71619.8|71609.8|71621.7|71601.7|71624.6|71614.6|71616.3|71601.2|290
1686652800000|2023-06-13 10:40:00|71621.8|71601.8|71617.3|71607.3|71623.1|71607.4|71611.5|71599.6|275
1686653100000|2023-06-13 10:45:00|71617.4|71607.4|71617.8|71607.8|71618|71608|71615.7|71605.7|163
1686653400000|2023-06-13 10:50:00|71617.7|71607.7|71636.3|71626.3|71637.2|71626.7|71617.7|71607.7|245
1686653700000|2023-06-13 10:55:00|71636.2|71626.2|71620.8|71610.8|71636.2|71626.2|71620|71603.4|330
1686654000000|2023-06-13 11:00:00|71620.6|71610.6|71621.2|71611.2|71630.9|71617.6|71614.9|71604.9|288
1686654300000|2023-06-13 11:05:00|71621.3|71611.3|71628.6|71608.6|71632.9|71619.8|71616.9|71601.7|344
1686654600000|2023-06-13 11:10:00|71628.5|71608.5|71621.2|71611.2|71632.6|71613.4|71619.3|71603.4|434
1686654900000|2023-06-13 11:15:00|71620.9|71610.9|71619.8|71599.8|71627.7|71617.7|71616.8|71598.5|313
1686655200000|2023-06-13 11:20:00|71619.9|71599.9|71617|71597|71622|71609.8|71611.4|71595.4|314
1686655500000|2023-06-13 11:25:00|71617.1|71597.1|71624.9|71604.9|71627.8|71611.8|71613.4|71593.4|251
1686655800000|2023-06-13 11:30:00|71625|71605|71625.3|71605.3|71629.8|71609.8|71621.4|71601.4|267
1686656100000|2023-06-13 11:35:00|71625.2|71605.2|71623.1|71613.1|71628|71613.4|71617.6|71602.5|290
1686656400000|2023-06-13 11:40:00|71623|71613|71612.9|71602.9|71623.6|71613.6|71609.5|71599.5|284
1686656700000|2023-06-13 11:45:00|71613|71603|71615.8|71595.8|71622|71607.2|71610.3|71594.3|368
1686657000000|2023-06-13 11:50:00|71615.7|71595.7|71598.8|71588.8|71616.2|71597.5|71596|71586|266
1686657300000|2023-06-13 11:55:00|71598.7|71588.7|71597.2|71577.2|71604.3|71588.7|71592.1|71577.1|402
1686657600000|2023-06-13 12:00:00|71597|71577|71593.3|71583.3|71601.2|71583.8|71584.4|71574.4|347
1686657900000|2023-06-13 12:05:00|71593.2|71583.2|71601.2|71591.2|71603.6|71591.9|71590|71570|406
1686658200000|2023-06-13 12:10:00|71601.1|71591.1|71611.7|71601.7|71617.2|71606.3|71598.7|71578.7|514
1686658500000|2023-06-13 12:15:00|71611.6|71601.6|71636.9|71616.9|71661.5|71641.5|71611.2|71599.6|664
1686658800000|2023-06-13 12:20:00|71636.3|71616.3|71594.8|71574.8|71643.8|71623.8|71587.8|71567.8|650
1686659100000|2023-06-13 12:25:00|71594.4|71574.4|71621.5|71555.6|71621.5|71598.7|71591.4|71555.6|689
1686659400000|2023-06-13 12:30:00|71621.4|71553.6|71539.8|71519.8|71650.6|71587.7|71495.8|71475.8|1108
1686659700000|2023-06-13 12:35:00|71539.5|71519.5|71595.2|71575.2|71595.2|71575.2|71517.8|71497.8|1054
1686660000000|2023-06-13 12:40:00|71596.1|71576.1|71580.8|71560.8|71619.8|71599.8|71572|71552|958
1686660300000|2023-06-13 12:45:00|71581.3|71561.3|71586.5|71566.5|71596.6|71576.6|71573.8|71553.8|880
1686660600000|2023-06-13 12:50:00|71586.6|71566.6|71609.9|71589.9|71614.4|71594.4|71585.8|71565.8|791
1686660900000|2023-06-13 12:55:00|71610.1|71590.1|71589.1|71569.1|71623.6|71603.6|71589.1|71569.1|863
1686661200000|2023-06-13 13:00:00|71589.2|71569.2|71524.3|71504.3|71589.2|71569.2|71523.1|71503.1|1043
1686661500000|2023-06-13 13:05:00|71524.6|71504.6|71523|71503|71536|71516|71506.4|71486.4|879
1686661800000|2023-06-13 13:10:00|71523.2|71503.2|71553.4|71533.4|71554.1|71534.1|71512|71492|722
1686662100000|2023-06-13 13:15:00|71552.8|71532.8|71547.2|71527.2|71569.2|71549.2|71534.7|71514.7|834
1686662400000|2023-06-13 13:20:00|71547.1|71527.1|71558|71538|71579.2|71559.2|71543.1|71523.1|810
1686662700000|2023-06-13 13:25:00|71558.2|71538.2|71573|71553|71583.5|71563.5|71553.3|71533.3|756
1686663000000|2023-06-13 13:30:00|71572.9|71552.9|71564.4|71544.4|71574.3|71554.3|71555.3|71535.3|842
1686663300000|2023-06-13 13:35:00|71562.8|71542.8|71591.6|71571.6|71594.5|71574.5|71547.2|71527.2|864
1686663600000|2023-06-13 13:40:00|71591.7|71571.7|71608.9|71588.9|71619.7|71599.7|71584.5|71564.5|852
1686663900000|2023-06-13 13:45:00|71609.2|71589.2|71618.7|71598.7|71621.3|71601.3|71601.1|71581.1|831
1686664200000|2023-06-13 13:50:00|71619|71599|71627.5|71607.5|71636.2|71616.2|71616.1|71596.1|777
1686664500000|2023-06-13 13:55:00|71628.2|71608.2|71636.5|71616.5|71638.2|71618.2|71614.4|71594.4|719
1686664800000|2023-06-13 14:00:00|71636.4|71616.4|71640.9|71620.9|71661|71641|71634.8|71614.8|810
1686665100000|2023-06-13 14:05:00|71641.5|71621.5|71661.4|71641.4|71661.6|71641.6|71634.8|71614.8|773
1686665400000|2023-06-13 14:10:00|71661.3|71641.3|71670.1|71650.1|71697.6|71677.6|71657.7|71637.7|745
1686665700000|2023-06-13 14:15:00|71670|71650|71660.3|71640.3|71685.5|71665.5|71659.2|71639.2|764
1686666000000|2023-06-13 14:20:00|71660|71640|71636.6|71616.6|71665.1|71645.1|71631.4|71611.4|708
1686666300000|2023-06-13 14:25:00|71636.2|71616.2|71624.9|71604.9|71638.4|71618.4|71618.3|71598.3|737
1686666600000|2023-06-13 14:30:00|71625|71605|71645.8|71625.8|71651.2|71631.2|71622.6|71602.6|696
1686666900000|2023-06-13 14:35:00|71645.9|71625.9|71653.8|71633.8|71655.9|71635.9|71641|71621|612
1686667200000|2023-06-13 14:40:00|71653.7|71633.7|71618.7|71598.7|71653.7|71633.7|71617.2|71597.2|714
1686667500000|2023-06-13 14:45:00|71618.9|71598.9|71617.9|71597.9|71632.3|71612.3|71612.8|71592.8|723
1686667800000|2023-06-13 14:50:00|71617.2|71597.2|71646.9|71626.9|71648|71628|71613|71593|679
1686668100000|2023-06-13 14:55:00|71647|71627|71636.4|71616.4|71656|71636|71634.6|71614.6|684
1686668400000|2023-06-13 15:00:00|71636|71616|71636.4|71616.4|71645|71625|71626.4|71606.4|570
1686668700000|2023-06-13 15:05:00|71636.3|71616.3|71635.8|71615.8|71649.8|71629.8|71626.2|71606.2|658
1686669000000|2023-06-13 15:10:00|71635.5|71615.5|71628.8|71608.8|71644.6|71624.6|71618.4|71598.4|684
1686669300000|2023-06-13 15:15:00|71628.5|71608.5|71647.7|71627.7|71649.1|71629.1|71623.5|71603.5|662
1686669600000|2023-06-13 15:20:00|71647.4|71627.4|71689.8|71669.8|71690.5|71670.5|71646.2|71626.2|691
1686669900000|2023-06-13 15:25:00|71689.9|71669.9|71692.8|71672.8|71708.3|71688.3|71683.9|71663.9|679
1686670200000|2023-06-13 15:30:00|71693.5|71673.5|71727.3|71707.3|71729.6|71709.6|71693.5|71673.5|739
1686670500000|2023-06-13 15:35:00|71727.5|71707.5|71744|71724|71766.8|71746.8|71724.1|71704.1|724
1686670800000|2023-06-13 15:40:00|71743.5|71723.5|71732.4|71712.4|71751.9|71731.9|71731.6|71711.6|654
1686671100000|2023-06-13 15:45:00|71732.7|71712.7|71705|71685|71739.7|71719.7|71703.8|71683.8|608
1686671400000|2023-06-13 15:50:00|71704.9|71684.9|71709.5|71689.5|71723.5|71703.5|71694.3|71674.3|608
1686671700000|2023-06-13 15:55:00|71709.6|71689.6|71719.3|71699.3|71735.1|71715.1|71709.1|71689.1|678
1686672000000|2023-06-13 16:00:00|71718.9|71698.9|71694.3|71674.3|71723.9|71703.9|71692.6|71672.6|732
1686672300000|2023-06-13 16:05:00|71694.4|71674.4|71686.9|71666.9|71699.9|71679.9|71686.7|71666.7|620
1686672600000|2023-06-13 16:10:00|71687.8|71667.8|71698.7|71678.7|71700.6|71680.6|71687.8|71667.8|490
1686672900000|2023-06-13 16:15:00|71698.6|71678.6|71696.3|71676.3|71708|71688|71694|71674|506
1686673200000|2023-06-13 16:20:00|71696.2|71676.2|71681.5|71661.5|71701.7|71681.7|71678.2|71658.2|478
1686673500000|2023-06-13 16:25:00|71681.6|71661.6|71683.5|71663.5|71693.8|71673.8|71675.5|71655.5|521
1686673800000|2023-06-13 16:30:00|71683.4|71663.4|71680.1|71660.1|71690.4|71670.4|71670.2|71650.2|511
1686674100000|2023-06-13 16:35:00|71680|71660|71681.1|71661.1|71685.4|71665.4|71663|71643|473
1686674400000|2023-06-13 16:40:00|71682.5|71662.5|71680.2|71660.2|71683.6|71663.6|71672.5|71652.5|506
1686674700000|2023-06-13 16:45:00|71680.1|71660.1|71673.1|71653.1|71680.7|71660.7|71671.4|71651.4|448
1686675000000|2023-06-13 16:50:00|71673.3|71653.3|71673.9|71653.9|71685.3|71665.3|71668.9|71648.9|490
1686675300000|2023-06-13 16:55:00|71673.3|71653.3|71672.7|71652.7|71678.8|71658.8|71664|71644|515
1686675600000|2023-06-13 17:00:00|71673.2|71653.2|71662.8|71642.8|71677.7|71657.7|71660.6|71640.6|589
1686675900000|2023-06-13 17:05:00|71662.9|71642.9|71678.5|71658.5|71678.7|71658.7|71662.1|71642.1|400
1686676200000|2023-06-13 17:10:00|71678.3|71658.3|71691|71671|71692.8|71672.8|71677.5|71657.5|426
1686676500000|2023-06-13 17:15:00|71691.1|71671.1|71682.3|71662.3|71692.8|71672.8|71681.5|71661.5|300
1686676800000|2023-06-13 17:20:00|71682.4|71662.4|71701.9|71681.9|71707.5|71687.5|71682.2|71662.2|390
1686677100000|2023-06-13 17:25:00|71702|71682|71715.3|71695.3|71717.2|71697.2|71701.8|71681.8|398
1686677400000|2023-06-13 17:30:00|71715.2|71695.2|71719.8|71699.8|71726.2|71706.2|71715.2|71695.2|334
1686677700000|2023-06-13 17:35:00|71719.9|71699.9|71735.7|71715.7|71737.1|71717.1|71716.4|71696.4|439
1686678000000|2023-06-13 17:40:00|71735.9|71715.9|71731.3|71711.3|71737|71717|71723.8|71703.8|405
1686678300000|2023-06-13 17:45:00|71731.2|71711.2|71737.4|71717.4|71742.3|71722.3|71726.7|71706.7|317
1686678600000|2023-06-13 17:50:00|71737.5|71717.5|71748.7|71728.7|71752.6|71732.6|71737.2|71717.2|417
1686678900000|2023-06-13 17:55:00|71748.8|71728.8|71753.6|71733.6|71760.7|71740.7|71748|71728|464
1686679200000|2023-06-13 18:00:00|71753.7|71733.7|71759.1|71739.1|71762.4|71742.4|71752|71732|402
1686679500000|2023-06-13 18:05:00|71759.2|71739.2|71768.7|71748.7|71768.8|71748.8|71758.4|71738.4|318
1686679800000|2023-06-13 18:10:00|71768.8|71748.8|71775.5|71755.5|71775.7|71755.7|71768.6|71748.6|283
1686680100000|2023-06-13 18:15:00|71775.4|71755.4|71770.1|71750.1|71778.3|71758.3|71765.5|71745.5|306
1686680400000|2023-06-13 18:20:00|71770|71750|71770.6|71760.6|71777.8|71763|71765.1|71745.1|308
1686680700000|2023-06-13 18:25:00|71770.7|71760.7|71777.6|71757.6|71786.4|71771.5|71766.4|71748.5|515
1686681000000|2023-06-13 18:30:00|71777.5|71757.5|71793.8|71773.8|71798|71783.8|71772.5|71757.1|462
1686681300000|2023-06-13 18:35:00|71793.7|71773.7|71771.1|71761.1|71795.4|71775.4|71770.3|71760.3|436
1686681600000|2023-06-13 18:40:00|71771|71761|71786.8|71766.8|71790|71773.3|71770|71760|413
1686681900000|2023-06-13 18:45:00|71786.9|71766.9|71781.1|71771.1|71791.1|71773.9|71779.2|71764.3|326
1686682200000|2023-06-13 18:50:00|71781.2|71771.2|71773.7|71763.7|71785.9|71771.2|71771.9|71757.4|296
1686682500000|2023-06-13 18:55:00|71773.6|71763.6|71775.9|71755.9|71780.6|71764.1|71771.4|71755.8|580
1686682800000|2023-06-13 19:00:00|71775.8|71755.8|71769.7|71759.7|71775.8|71764.2|71768.9|71753.4|511
1686683100000|2023-06-13 19:05:00|71769.8|71759.8|71778.8|71758.8|71779.2|71765.6|71769.6|71756.5|407
1686683400000|2023-06-13 19:10:00|71778.9|71758.9|71763.2|71743.2|71781.6|71764.2|71762|71742|383
1686683700000|2023-06-13 19:15:00|71763.5|71743.5|71764.3|71754.3|71769.5|71755.5|71760.4|71743.3|296
1686684000000|2023-06-13 19:20:00|71764.4|71754.4|71757|71737|71769.8|71754.4|71747.3|71732.6|393
1686684300000|2023-06-13 19:25:00|71757.1|71737.1|71753.8|71743.8|71759.8|71744.1|71748.1|71730.5|360
1686684600000|2023-06-13 19:30:00|71753.6|71743.6|71755.6|71745.6|71769.9|71757.1|71748.2|71734.4|297
1686684900000|2023-06-13 19:35:00|71755.5|71745.5|71746.3|71726.3|71755.9|71745.7|71746.3|71726.3|236
1686685200000|2023-06-13 19:40:00|71746.2|71726.2|71751.7|71731.7|71752.2|71737.5|71742.2|71726.2|323
1686685500000|2023-06-13 19:45:00|71751.5|71731.5|71750.8|71730.8|71752.3|71732.3|71750.4|71730.4|468
1686685800000|2023-06-13 19:50:00|71750.6|71730.6|71741.5|71731.5|71751.3|71731.5|71741.3|71726.2|279
1686686100000|2023-06-13 19:55:00|71741.4|71731.4|71741.3|71731.3|71746.6|71734.9|71740.7|71726.2|237
1686686400000|2023-06-13 20:00:00|71741.4|71731.4|71752.5|71732.5|71753.1|71737.2|71741.3|71729.7|194
1686686700000|2023-06-13 20:05:00|71752.4|71732.4|71754.2|71734.2|71755.7|71738.7|71747.6|71732.3|202
1686687000000|2023-06-13 20:10:00|71754.5|71734.5|71746.9|71726.9|71754.8|71739.7|71746.2|71726.2|362
1686687300000|2023-06-13 20:15:00|71747|71727|71751.6|71731.6|71751.9|71731.9|71746.9|71726.9|325
1686687600000|2023-06-13 20:20:00|71751.7|71731.7|71752.9|71732.9|71753.1|71733.1|71750.7|71730.7|325
1686687900000|2023-06-13 20:25:00|71753|71733|71755.3|71735.3|71755.6|71735.6|71752.7|71732.7|338
1686688200000|2023-06-13 20:30:00|71754.8|71734.8|71754.7|71734.7|71755.2|71735.2|71754.2|71734.2|133
1686688500000|2023-06-13 20:35:00|71754.6|71734.6|71754.7|71734.7|71755.2|71735.2|71754.4|71734.4|115
1686688800000|2023-06-13 20:40:00|71754.8|71734.8|71758.4|71738.4|71758.4|71738.4|71754.3|71734.3|122
1686689100000|2023-06-13 20:45:00|71758.3|71738.3|71758.4|71738.4|71760.2|71740.2|71757.5|71737.5|121
1686689400000|2023-06-13 20:50:00|71758.5|71738.5|71758.1|71738.1|71763.8|71743.8|71756|71736|115
1686689700000|2023-06-13 20:55:00|71758|71738|71801.8|71715.6|71801.8|71740.5|71749.6|71715.6|549
1686690000000|2023-06-13 21:00:00|71803.2|71707.4|71786.7|71667.7|71806|71707.5|71786.7|71667.7|160
1686690300000|2023-06-13 21:05:00|71786.5|71667.5|71785.6|71666.6|71789.2|71670.2|71784.6|71665.6|29
1686690600000|2023-06-13 21:10:00|71784.4|71665.4|71784.5|71665.5|71793.1|71674.1|71780.4|71661.4|45
1686690900000|2023-06-13 21:15:00|71784.2|71665.2|71787|71675.9|71790.5|71675.9|71782.6|71663.6|15
1686691200000|2023-06-13 21:20:00|71786.9|71675.8|71796.6|71677.6|71796.6|71677.6|71786.9|71675.8|7
1686691500000|2023-06-13 21:25:00|71790|71671|71787.1|71676.5|71790.6|71677.6|71786.3|71670.9|11
1686691800000|2023-06-13 21:30:00|71790.8|71676.6|71787.7|71675.6|71790.8|71676.9|71787|71669.4|51
1686692100000|2023-06-13 21:35:00|71787.8|71677|71787.7|71676.9|71788.4|71677.8|71786|71672.8|47
1686692400000|2023-06-13 21:40:00|71787.8|71676.5|71789.9|71674.6|71790.5|71676.6|71787|71673|20
1686692700000|2023-06-13 21:45:00|71789.8|71674.8|71775.3|71676.7|71789.9|71676.8|71774.9|71663|114
1686693000000|2023-06-13 21:50:00|71775.4|71676.6|71771.6|71682.5|71778.8|71684.1|71771.6|71673.8|43
1686693300000|2023-06-13 21:55:00|71773.1|71683.5|71772.3|71683.1|71776.9|71686|71768.7|71674.8|81
1686693600000|2023-06-13 22:00:00|71774.3|71682.1|71769.5|71681.7|71774.6|71695.2|71760.1|71677.4|113
1686693900000|2023-06-13 22:05:00|71765.9|71688.5|71766.4|71682.5|71770|71695|71760.4|71677.8|62
1686694200000|2023-06-13 22:10:00|71769.6|71682.3|71763.1|71703.5|71769.6|71703.5|71760.6|71676.2|68
1686694500000|2023-06-13 22:15:00|71763|71703.3|71760.1|71697.4|71765.2|71703.3|71759|71696.2|156
1686694800000|2023-06-13 22:20:00|71760|71693.7|71760.8|71700.2|71765.4|71701.3|71757.7|71685.9|115
1686695100000|2023-06-13 22:25:00|71761|71700.5|71758.6|71701.1|71764.1|71701.4|71758.5|71687.7|148
1686695400000|2023-06-13 22:30:00|71758.7|71699.4|71764.1|71698.1|71764.1|71701.5|71756.4|71688|179
1686695700000|2023-06-13 22:35:00|71764|71698|71763.1|71689.5|71766.2|71698|71758.2|71683.1|134
1686696000000|2023-06-13 22:40:00|71763.2|71689.4|71747.1|71687.9|71766.8|71700.7|71745.7|71687.3|178
1686696300000|2023-06-13 22:45:00|71745.9|71688|71755.7|71691.7|71759.3|71696.9|71744.9|71687.3|296
1686696600000|2023-06-13 22:50:00|71757|71690.4|71755.2|71691.8|71757.6|71693.7|71752.5|71690|181
1686696900000|2023-06-13 22:55:00|71756.4|71692.4|71754.4|71691.9|71758.7|71693.6|71753|71689.9|135
1686697200000|2023-06-13 23:00:00|71752.5|71691.6|71750.3|71699.8|71762.1|71705.9|71749.2|71688.2|194
1686697500000|2023-06-13 23:05:00|71750.2|71699.7|71754.3|71691.6|71756.7|71700.5|71749.6|71690.6|145
1686697800000|2023-06-13 23:10:00|71754.5|71691.7|71755.5|71691.8|71756.1|71700.5|71748.7|71690.3|111
1686698100000|2023-06-13 23:15:00|71752.2|71690.6|71751|71700.6|71759.9|71702.6|71748.4|71689.8|130
1686698400000|2023-06-13 23:20:00|71751.5|71700.5|71758|71692.3|71758.1|71700.7|71749.3|71690.9|148
1686698700000|2023-06-13 23:25:00|71758.2|71692.2|71756.5|71700.1|71763.7|71700.1|71752.2|71691|129
1686699000000|2023-06-13 23:30:00|71756.7|71700.3|71764.4|71723.3|71764.4|71723.3|71749.4|71690.4|188
1686699300000|2023-06-13 23:35:00|71764.6|71723.5|71747.9|71727.9|71765.1|71731.9|71744.4|71704.9|853
1686699600000|2023-06-13 23:40:00|71748.2|71728.2|71751|71731|71752.1|71732.1|71746|71726|1022
1686699900000|2023-06-13 23:45:00|71750.9|71730.9|71747.9|71727.9|71755.8|71735.8|71744.9|71724.9|418
1686700200000|2023-06-13 23:50:00|71748|71728|71746|71726|71748.8|71728.8|71745.8|71725.8|239
1686700500000|2023-06-13 23:55:00|71745.9|71725.9|71748.9|71728.9|71752.1|71732.1|71745.9|71725.9|402
1686700800000|2023-06-14 00:00:00|71748.7|71728.7|71753|71733|71757.9|71737.9|71742.8|71722.8|510
1686701100000|2023-06-14 00:05:00|71752.9|71732.9|71767.9|71747.9|71771.7|71751.7|71752.9|71732.9|352
1686701400000|2023-06-14 00:10:00|71767.8|71747.8|71781.8|71761.8|71782|71762|71760.1|71740.1|354
1686701700000|2023-06-14 00:15:00|71783.2|71763.2|71770.1|71750.1|71783.2|71763.2|71769.3|71749.3|291
1686702000000|2023-06-14 00:20:00|71770.3|71750.3|71779.8|71759.8|71783.2|71763.2|71759.5|71739.5|409
1686702300000|2023-06-14 00:25:00|71779.7|71759.7|71775.9|71755.9|71786.3|71766.3|71775.8|71755.8|250
1686702600000|2023-06-14 00:30:00|71776.2|71756.2|71782.6|71762.6|71783.9|71763.9|71775.2|71755.2|368
1686702900000|2023-06-14 00:35:00|71782.5|71762.5|71778|71758|71782.5|71762.5|71774.4|71754.4|380
1686703200000|2023-06-14 00:40:00|71777.9|71757.9|71762.1|71742.1|71777.9|71757.9|71759.3|71739.3|277
1686703500000|2023-06-14 00:45:00|71761.3|71741.3|71758.9|71738.9|71768.6|71748.6|71750|71730|381
1686703800000|2023-06-14 00:50:00|71758.8|71738.8|71782.8|71762.8|71796.6|71776.6|71757.8|71737.8|531
1686704100000|2023-06-14 00:55:00|71783.3|71763.3|71781.9|71761.9|71789.5|71769.5|71775|71755|427
1686704400000|2023-06-14 01:00:00|71782.3|71762.3|71766.6|71746.6|71785.5|71765.5|71761.2|71741.7|626
1686704700000|2023-06-14 01:05:00|71766.5|71746.5|71793.8|71773.8|71798.1|71781.9|71766.3|71746.3|413
1686705000000|2023-06-14 01:10:00|71793.4|71773.4|71785.6|71765.6|71793.5|71773.5|71778.4|71758.4|299
1686705300000|2023-06-14 01:15:00|71785|71765|71751.8|71731.8|71789.8|71769.8|71731.6|71712|593
1686705600000|2023-06-14 01:20:00|71751.9|71731.9|71756.1|71746.1|71760.7|71748.5|71746.3|71730.2|525
1686705900000|2023-06-14 01:25:00|71756|71746|71765.2|71745.2|71774.7|71759.7|71743|71732|505
1686706200000|2023-06-14 01:30:00|71765.7|71745.7|71737.8|71717.8|71785.8|71767.2|71737.8|71717.8|717
1686706500000|2023-06-14 01:35:00|71737.5|71717.5|71707.2|71697.2|71743.2|71723.2|71705.9|71691.1|763
1686706800000|2023-06-14 01:40:00|71707.3|71697.3|71738.4|71728.4|71740.8|71729|71707.3|71693.1|572
1686707100000|2023-06-14 01:45:00|71738.5|71728.5|71702.8|71682.8|71738.9|71728.9|71701.7|71682|512
1686707400000|2023-06-14 01:50:00|71702.9|71682.9|71705.9|71685.9|71725.8|71705.8|71692.5|71672.5|662
1686707700000|2023-06-14 01:55:00|71706.7|71686.7|71701.1|71691.1|71712.6|71696.3|71684.7|71669.4|647
1686708000000|2023-06-14 02:00:00|71701|71691|71720.2|71700.2|71720.6|71700.6|71687.8|71677.8|588
1686708300000|2023-06-14 02:05:00|71720.5|71700.5|71726.2|71716.2|71734.2|71719.2|71713.9|71696.4|601
1686708600000|2023-06-14 02:10:00|71726.4|71716.4|71720.5|71710.5|71744.4|71728.4|71719.2|71703.8|479
1686708900000|2023-06-14 02:15:00|71719.9|71709.9|71731.4|71711.4|71734.9|71723.3|71717.2|71707.2|475
1686709200000|2023-06-14 02:20:00|71731.3|71711.3|71698.3|71688.3|71732.3|71714.7|71697.5|71682.5|490
1686709500000|2023-06-14 02:25:00|71698.4|71688.4|71701.2|71691.2|71711.9|71701.9|71685.2|71675.2|506
1686709800000|2023-06-14 02:30:00|71700.6|71690.6|71683.9|71663.9|71702.8|71692.3|71669.4|71649.4|680
1686710100000|2023-06-14 02:35:00|71684.4|71664.4|71704.1|71684.1|71708.9|71698.9|71684.4|71664.4|619
1686710400000|2023-06-14 02:40:00|71704|71684|71717.4|71707.4|71720|71710|71686.4|71673.8|596
1686710700000|2023-06-14 02:45:00|71717.5|71707.5|71719|71709|71730.1|71718.8|71708.9|71697.4|530
1686711000000|2023-06-14 02:50:00|71718.9|71708.9|71716.8|71706.8|71722.3|71710.2|71708.6|71698.6|485
1686711300000|2023-06-14 02:55:00|71716.7|71706.7|71703.8|71693.8|71716.8|71706.8|71701.9|71691.9|496
1686711600000|2023-06-14 03:00:00|71704|71694|71730.8|71720.8|71737.7|71724.6|71702.6|71692.6|394
1686711900000|2023-06-14 03:05:00|71730.9|71720.9|71737.3|71727.3|71738.5|71728.5|71724.3|71714.3|320
1686712200000|2023-06-14 03:10:00|71737.4|71727.4|71737.9|71727.9|71746.2|71736.2|71733.1|71723.1|390
1686712500000|2023-06-14 03:15:00|71738|71728|71736.1|71726.1|71739.3|71729.3|71732.6|71722.6|306
1686712800000|2023-06-14 03:20:00|71736|71726|71735.6|71725.6|71743.4|71733.4|71734.6|71724.6|305
1686713100000|2023-06-14 03:25:00|71735.4|71725.4|71735.3|71725.3|71741.3|71731.3|71733|71723|275
1686713400000|2023-06-14 03:30:00|71735.2|71725.2|71737.6|71727.6|71741.1|71731.1|71734.8|71724.8|251
1686713700000|2023-06-14 03:35:00|71737.7|71727.7|71750.4|71730.4|71760.6|71750.6|71737.7|71727.7|400
1686714000000|2023-06-14 03:40:00|71750.3|71730.3|71737.7|71727.7|71750.6|71735.1|71737.1|71722.1|365
1686714300000|2023-06-14 03:45:00|71737.8|71727.8|71721.6|71711.6|71746.9|71731.7|71721.3|71708|276
1686714600000|2023-06-14 03:50:00|71721.5|71711.5|71725.5|71715.5|71729|71719|71715.5|71705.5|256
1686714900000|2023-06-14 03:55:00|71725.6|71715.6|71722.1|71712.1|71725.7|71715.7|71714.8|71704.8|235
1686715200000|2023-06-14 04:00:00|71722.2|71712.2|71738.6|71728.6|71739|71729|71719.6|71709.6|245
1686715500000|2023-06-14 04:05:00|71738.7|71728.7|71728.3|71718.3|71740.5|71728.7|71726.1|71712|299
1686715800000|2023-06-14 04:10:00|71728.4|71718.4|71737.6|71727.6|71742.4|71730.4|71727.7|71717.7|250
1686716100000|2023-06-14 04:15:00|71737.5|71727.5|71740.6|71720.6|71747.3|71737.3|71732|71720.4|337
1686716400000|2023-06-14 04:20:00|71740.5|71720.5|71737.4|71727.4|71745.5|71730.7|71733.4|71719.3|360
1686716700000|2023-06-14 04:25:00|71737.9|71727.9|71719.2|71699.2|71740|71730|71715.4|71695.4|356
1686717000000|2023-06-14 04:30:00|71719.1|71699.1|71707.2|71697.2|71719.2|71701|71707.1|71693.2|255
1686717300000|2023-06-14 04:35:00|71707.5|71697.5|71711.2|71691.2|71713.7|71700.6|71702.7|71687.5|275
1686717600000|2023-06-14 04:40:00|71711.1|71691.1|71720|71700|71722.2|71712.2|71705.5|71687|300
1686717900000|2023-06-14 04:45:00|71720.1|71700.1|71709.9|71689.9|71720.1|71700.1|71699.6|71682.9|268
1686718200000|2023-06-14 04:50:00|71709.7|71689.7|71706.1|71686.1|71711.8|71695.2|71702.9|71684.2|324
1686718500000|2023-06-14 04:55:00|71706.2|71686.2|71704.7|71694.7|71709.4|71699.4|71701.3|71683.9|236
1686718800000|2023-06-14 05:00:00|71703.8|71693.8|71705.5|71695.5|71708.3|71698.3|71701|71691|371
1686719100000|2023-06-14 05:05:00|71705.4|71695.4|71715.4|71705.4|71717.6|71707.6|71701.2|71691.2|360
1686719400000|2023-06-14 05:10:00|71716.2|71706.2|71707.9|71697.9|71717.5|71707.5|71704|71694|398
1686719700000|2023-06-14 05:15:00|71708|71698|71725.3|71705.3|71728.7|71712.5|71707.8|71697.8|464
1686720000000|2023-06-14 05:20:00|71725.1|71705.1|71716.7|71706.7|71727.4|71717.4|71714.7|71700.2|429
1686720300000|2023-06-14 05:25:00|71716.8|71706.8|71743.6|71733.6|71755.9|71741.3|71713.2|71695.2|604
1686720600000|2023-06-14 05:30:00|71743.5|71733.5|71754.3|71734.3|71770.9|71755|71743|71729.6|659
1686720900000|2023-06-14 05:35:00|71754.4|71734.4|71756.7|71736.7|71759.8|71745.2|71752.5|71732.5|455
1686721200000|2023-06-14 05:40:00|71756.6|71736.6|71741.7|71731.7|71759.3|71744.4|71740.3|71728.8|519
1686721500000|2023-06-14 05:45:00|71741.6|71731.6|71744.1|71734.1|71758.1|71740.9|71735.1|71720.7|496
1686721800000|2023-06-14 05:50:00|71744|71734|71746.9|71736.9|71757.6|71747.6|71734|71724|518
1686722100000|2023-06-14 05:55:00|71749.9|71739.9|71768.1|71748.1|71772.2|71757.7|71744.7|71734.7|562
1686722400000|2023-06-14 06:00:00|71768.4|71748.4|71758.7|71748.7|71793.5|71773.5|71757.4|71742.2|678
1686722700000|2023-06-14 06:05:00|71759|71749|71759.7|71739.7|71775.7|71760.5|71752|71736.1|588
1686723000000|2023-06-14 06:10:00|71759.8|71739.8|71749.2|71739.2|71763.6|71747.5|71742.4|71727.5|521
1686723300000|2023-06-14 06:15:00|71749.5|71739.5|71751.3|71731.3|71764.7|71752.2|71749.3|71729.3|511
1686723600000|2023-06-14 06:20:00|71751.4|71731.4|71742.5|71722.5|71753.9|71733.9|71736.7|71718.6|552
1686723900000|2023-06-14 06:25:00|71742.7|71722.7|71736.6|71726.6|71752.6|71739.1|71736.4|71721.3|483
1686724200000|2023-06-14 06:30:00|71736.7|71726.7|71741.3|71731.3|71746.5|71732.5|71733.8|71721.2|441
1686724500000|2023-06-14 06:35:00|71741.2|71731.2|71754.7|71744.7|71755.5|71745.5|71739.4|71729.4|446
1686724800000|2023-06-14 06:40:00|71754.5|71744.5|71743|71733|71757.4|71747.4|71742.9|71732.9|465
1686725100000|2023-06-14 06:45:00|71742.9|71732.9|71739.7|71729.7|71752.6|71742.6|71739.3|71725.5|354
1686725400000|2023-06-14 06:50:00|71740.4|71730.4|71740.4|71730.4|71746.2|71736.2|71738.8|71728.8|379
1686725700000|2023-06-14 06:55:00|71740.6|71730.6|71757.7|71747.7|71763.7|71753.7|71740.6|71730.6|485
1686726000000|2023-06-14 07:00:00|71757.6|71747.6|71735.5|71725.5|71763.9|71753.9|71734.7|71724.7|620
1686726300000|2023-06-14 07:05:00|71735.6|71725.6|71744.7|71734.7|71753.6|71739.6|71731.8|71720.9|570
1686726600000|2023-06-14 07:10:00|71744.9|71734.9|71718.9|71708.9|71749.2|71739.2|71718.4|71708.4|496
1686726900000|2023-06-14 07:15:00|71719.4|71709.4|71727.7|71717.7|71746.5|71731.9|71719.3|71706.7|463
1686727200000|2023-06-14 07:20:00|71727.8|71717.8|71716|71706|71731.6|71720.5|71713.8|71700.3|421
1686727500000|2023-06-14 07:25:00|71715.9|71705.9|71709.5|71699.5|71716.9|71706.9|71692.6|71682.6|485
1686727800000|2023-06-14 07:30:00|71709.8|71699.8|71705.8|71695.8|71722.1|71709.2|71688.9|71678.9|563
1686728100000|2023-06-14 07:35:00|71705.7|71695.7|71680.9|71670.9|71706.7|71695.8|71670.5|71657.3|641
1686728400000|2023-06-14 07:40:00|71680.8|71670.8|71703.3|71683.3|71706.4|71686.4|71675.8|71665.8|476
1686728700000|2023-06-14 07:45:00|71703.2|71683.2|71691.2|71681.2|71703.5|71689|71689.3|71679.3|340
1686729000000|2023-06-14 07:50:00|71691.1|71681.1|71694|71674|71696.3|71685.3|71682.7|71667.4|367
1686729300000|2023-06-14 07:55:00|71695.5|71675.5|71688.4|71678.4|71700.4|71683.4|71682.1|71667.7|283
1686729600000|2023-06-14 08:00:00|71688.2|71678.2|71702|71692|71702.4|71692.4|71685.9|71667|383
1686729900000|2023-06-14 08:05:00|71702.1|71692.1|71702.4|71682.4|71711.7|71697.4|71695.9|71682.1|342
1686730200000|2023-06-14 08:10:00|71702.3|71682.3|71693.3|71683.3|71702.4|71687.8|71685.4|71675.4|368
1686730500000|2023-06-14 08:15:00|71693.2|71683.2|71710.2|71690.2|71714.6|71698.6|71691.7|71674|444
1686730800000|2023-06-14 08:20:00|71710.4|71690.4|71683.6|71663.6|71716.8|71696.8|71665.3|71645.3|522
1686731100000|2023-06-14 08:25:00|71683.8|71663.8|71664.4|71644.4|71683.9|71663.9|71652.7|71636|570
1686731400000|2023-06-14 08:30:00|71664.3|71644.3|71678.8|71658.8|71687.4|71673.3|71658.9|71638.9|511
1686731700000|2023-06-14 08:35:00|71679|71659|71683.3|71673.3|71683.4|71673.4|71666.4|71656.4|367
1686732000000|2023-06-14 08:40:00|71683.9|71673.9|71683.9|71673.9|71685.9|71675.9|71679.8|71669.8|343
1686732300000|2023-06-14 08:45:00|71684|71674|71689.9|71679.9|71695.9|71684|71682.1|71672.1|334
1686732600000|2023-06-14 08:50:00|71689|71679|71687.7|71667.7|71698.6|71688.6|71687.5|71667.7|330
1686732900000|2023-06-14 08:55:00|71687.4|71667.4|71707.3|71697.3|71714.6|71702.2|71681.4|71666.6|484
1686733200000|2023-06-14 09:00:00|71707.8|71697.8|71721.3|71701.3|71722.7|71711.9|71704.3|71689.1|475
1686733500000|2023-06-14 09:05:00|71721.2|71701.2|71727.6|71707.6|71732.5|71715.5|71718.4|71701.2|467
1686733800000|2023-06-14 09:10:00|71727.5|71707.5|71688.7|71678.7|71727.6|71707.7|71688.7|71674.1|509
1686734100000|2023-06-14 09:15:00|71688.8|71678.8|71678.8|71668.8|71697.7|71679.2|71678.4|71666.5|462
1686734400000|2023-06-14 09:20:00|71679.4|71669.4|71674.9|71654.9|71688.1|71672.9|71669.2|71653.8|527
1686734700000|2023-06-14 09:25:00|71675|71655|71674.1|71654.1|71678.5|71662.5|71663.7|71651.1|475
1686735000000|2023-06-14 09:30:00|71674|71654|71654.6|71644.6|71676.4|71656.4|71654.6|71637.6|333
1686735300000|2023-06-14 09:35:00|71654.5|71644.5|71672.7|71662.7|71677.1|71662.7|71654.5|71639.1|428
1686735600000|2023-06-14 09:40:00|71672.6|71662.6|71663.7|71653.7|71672.8|71662.8|71658.6|71648.6|381
1686735900000|2023-06-14 09:45:00|71663.8|71653.8|71677.2|71657.2|71678.2|71658.2|71654.2|71644.2|361
1686736200000|2023-06-14 09:50:00|71677|71657|71682.3|71662.3|71685|71668|71664.1|71652|580
1686736500000|2023-06-14 09:55:00|71682.5|71662.5|71676.9|71666.9|71683.9|71669.5|71671.3|71656.1|417
1686736800000|2023-06-14 10:00:00|71677|71667|71680.8|71660.8|71682.9|71668|71673.8|71657.6|372
1686737100000|2023-06-14 10:05:00|71680.9|71660.9|71676.6|71666.6|71681.1|71670.6|71675.9|71660.6|231
1686737400000|2023-06-14 10:10:00|71676.7|71666.7|71680|71670|71681.3|71671.3|71676.1|71666.1|244
1686737700000|2023-06-14 10:15:00|71679.9|71669.9|71674.9|71664.9|71685.9|71675.9|71672.5|71662.5|339
1686738000000|2023-06-14 10:20:00|71674.8|71664.8|71678.4|71658.4|71679.8|71665.9|71660.9|71646.7|380
1686738300000|2023-06-14 10:25:00|71678.5|71658.5|71683.2|71673.2|71686|71674.2|71675.4|71656|447
1686738600000|2023-06-14 10:30:00|71682.6|71672.6|71675.9|71665.9|71686.6|71676.6|71673.8|71663.4|383
1686738900000|2023-06-14 10:35:00|71676.1|71666.1|71677.1|71667.1|71685.1|71675.1|71673.3|71663.3|386
1686739200000|2023-06-14 10:40:00|71677.2|71667.2|71677.8|71667.8|71680.5|71668.3|71668.6|71657.7|331
1686739500000|2023-06-14 10:45:00|71677.6|71667.6|71670.8|71660.8|71680.6|71668.3|71668.1|71656|324
1686739800000|2023-06-14 10:50:00|71670.7|71660.7|71667.9|71657.9|71673.3|71663.3|71665.6|71655.6|324
1686740100000|2023-06-14 10:55:00|71668.2|71658.2|71671|71661|71671|71661|71657.7|71647.7|287
1686740400000|2023-06-14 11:00:00|71671.1|71661.1|71679.1|71669.1|71681.1|71671.1|71670.5|71660.5|241
1686740700000|2023-06-14 11:05:00|71678.9|71668.9|71685.7|71675.7|71686.3|71676.3|71674.3|71664.3|310
1686741000000|2023-06-14 11:10:00|71685.3|71675.3|71685.6|71675.6|71687.1|71677.1|71683.5|71673.5|131
1686741300000|2023-06-14 11:15:00|71685.9|71675.9|71684.6|71674.6|71688.9|71678.9|71681|71671|201
1686741600000|2023-06-14 11:20:00|71684.7|71674.7|71681.3|71671.3|71684.8|71674.8|71677.1|71667.1|178
1686741900000|2023-06-14 11:25:00|71681.1|71671.1|71681.8|71671.8|71684.3|71674.3|71678.7|71668.7|251
1686742200000|2023-06-14 11:30:00|71681.6|71671.6|71681.3|71671.3|71684.3|71674.3|71678.9|71668.9|343
1686742500000|2023-06-14 11:35:00|71681.4|71671.4|71686.2|71676.2|71690.5|71680.5|71681.3|71671.3|342
1686742800000|2023-06-14 11:40:00|71686.3|71676.3|71687.7|71667.7|71689|71676.6|71676.1|71666.1|361
1686743100000|2023-06-14 11:45:00|71687.8|71667.8|71681.6|71671.6|71690.8|71673|71679|71663.7|457
1686743400000|2023-06-14 11:50:00|71681.5|71671.5|71683.6|71673.6|71689.5|71679.5|71672.9|71662.9|402
1686743700000|2023-06-14 11:55:00|71683.5|71673.5|71688.5|71678.5|71693.8|71679.6|71682.8|71668.4|335
1686744000000|2023-06-14 12:00:00|71688.8|71678.8|71674|71664|71689.9|71679.9|71668.8|71654.3|451
1686744300000|2023-06-14 12:05:00|71673.9|71663.9|71688.8|71668.8|71693.9|71680.3|71673.5|71655.7|479
1686744600000|2023-06-14 12:10:00|71689|71669|71684.5|71674.5|71689.8|71678.2|71683.4|71669|310
1686744900000|2023-06-14 12:15:00|71684.4|71674.4|71687.6|71677.6|71691.6|71677.7|71679.9|71669.7|336
1686745200000|2023-06-14 12:20:00|71687.8|71677.8|71686.7|71676.7|71696.8|71682.6|71682.5|71667.9|435
1686745500000|2023-06-14 12:25:00|71686.6|71676.6|71689.4|71669.4|71698.1|71684.2|71681.5|71661.5|417
1686745800000|2023-06-14 12:30:00|71691.9|71671.9|71662.1|71642.1|71700.1|71680.1|71655.5|71635.5|796
1686746100000|2023-06-14 12:35:00|71662.2|71642.2|71686.8|71666.8|71686.8|71666.8|71661.1|71641.1|747
1686746400000|2023-06-14 12:40:00|71687.7|71667.7|71653.6|71633.6|71690.6|71673.2|71652.1|71632.1|649
1686746700000|2023-06-14 12:45:00|71653.4|71633.4|71660.9|71650.9|71671.9|71654.8|71643.1|71627.1|720
1686747000000|2023-06-14 12:50:00|71660.5|71650.5|71651.3|71631.3|71661.8|71650.8|71646.1|71626.1|586
1686747300000|2023-06-14 12:55:00|71651.4|71631.4|71630.3|71620.3|71652.8|71632.8|71622.8|71602.8|651
1686747600000|2023-06-14 13:00:00|71630.5|71620.5|71610.3|71600.3|71630.8|71620.8|71601|71591|754
1686747900000|2023-06-14 13:05:00|71610|71600|71621.7|71611.7|71632.2|71618.4|71609.4|71599.4|485
1686748200000|2023-06-14 13:10:00|71621.8|71611.8|71622.9|71612.9|71626.4|71616.4|71618|71602.8|472
1686748500000|2023-06-14 13:15:00|71622.8|71612.8|71618.7|71608.7|71636.7|71626.7|71612|71598.2|543
1686748800000|2023-06-14 13:20:00|71618.8|71608.8|71618.7|71608.7|71626.7|71616.7|71615.9|71605.9|446
1686749100000|2023-06-14 13:25:00|71618.3|71608.3|71630.2|71610.2|71633|71623|71614|71600.4|377
1686749400000|2023-06-14 13:30:00|71630.3|71610.3|71598.7|71588.7|71634|71614|71597.1|71587.1|635
1686749700000|2023-06-14 13:35:00|71599.1|71589.1|71564.5|71554.5|71600|71590|71552.1|71542.1|612
1686750000000|2023-06-14 13:40:00|71564.8|71554.8|71583.7|71573.7|71585.5|71574.4|71560.5|71547.2|624
1686750300000|2023-06-14 13:45:00|71584.4|71574.4|71582.8|71572.8|71603.4|71590|71573.5|71563.5|664
1686750600000|2023-06-14 13:50:00|71582.9|71572.9|71579.1|71559.1|71583.9|71573.9|71570.3|71550.3|538
1686750900000|2023-06-14 13:55:00|71579.2|71559.2|71575.2|71555.2|71586.4|71566.4|71566.6|71547.8|589
1686751200000|2023-06-14 14:00:00|71575.1|71555.1|71574.8|71554.8|71581.2|71567.2|71569.3|71552.2|525
1686751500000|2023-06-14 14:05:00|71574.9|71554.9|71568.6|71548.6|71575.8|71557.6|71563.3|71547|415
1686751800000|2023-06-14 14:10:00|71568.5|71548.5|71550.9|71540.9|71571.6|71554.3|71547.1|71537.1|388
1686752100000|2023-06-14 14:15:00|71551|71541|71529|71519|71551|71541|71527.1|71515.8|554
1686752400000|2023-06-14 14:20:00|71528.9|71518.9|71526.6|71516.6|71536.1|71526.1|71523|71513|436
1686752700000|2023-06-14 14:25:00|71526.5|71516.5|71538.7|71528.7|71540.6|71530.6|71525|71513.7|452
1686753000000|2023-06-14 14:30:00|71538.8|71528.8|71544.6|71534.6|71546.4|71536.4|71533.6|71523.6|453
1686753300000|2023-06-14 14:35:00|71544.5|71534.5|71539.3|71529.3|71549.9|71539.9|71538.2|71528.2|356
1686753600000|2023-06-14 14:40:00|71539.5|71529.5|71534.8|71524.8|71541.1|71531.1|71528.4|71518.4|464
1686753900000|2023-06-14 14:45:00|71535.2|71525.2|71532.7|71522.7|71540.3|71530.3|71522.1|71512.1|482
1686754200000|2023-06-14 14:50:00|71532.5|71522.5|71523.2|71513.2|71537.5|71527.5|71519.6|71507|437
1686754500000|2023-06-14 14:55:00|71523.3|71513.3|71514.2|71504.2|71531.2|71521.2|71513.2|71503.2|512
1686754800000|2023-06-14 15:00:00|71514.4|71504.4|71525.6|71515.6|71529.3|71516.7|71514.4|71499.9|574
1686755100000|2023-06-14 15:05:00|71525.2|71515.2|71519.4|71509.4|71537.3|71517.8|71517.7|71502.6|487
1686755400000|2023-06-14 15:10:00|71518.6|71508.6|71530.1|71520.1|71534.8|71524.8|71516.7|71506.7|477
1686755700000|2023-06-14 15:15:00|71530.2|71520.2|71519.8|71509.8|71530.6|71520.6|71517.8|71506.6|412
1686756000000|2023-06-14 15:20:00|71519.7|71509.7|71523.6|71513.6|71529.6|71519.6|71514|71504|429
1686756300000|2023-06-14 15:25:00|71523.8|71513.8|71527.7|71517.7|71530.3|71520.3|71523|71508.4|422
1686756600000|2023-06-14 15:30:00|71527|71517|71536.3|71526.3|71536.3|71526.3|71519.9|71509.9|459
1686756900000|2023-06-14 15:35:00|71536.9|71526.9|71533.1|71523.1|71537.1|71527.1|71531.3|71521.3|410
1686757200000|2023-06-14 15:40:00|71533|71523|71525.6|71505.6|71533.3|71523.3|71519.3|71504.7|401
1686757500000|2023-06-14 15:45:00|71525.7|71505.7|71537.4|71517.4|71537.7|71521.1|71520.1|71504.8|310
1686757800000|2023-06-14 15:50:00|71537.3|71517.3|71533.2|71523.2|71542.6|71524|71531|71517.3|286
1686758100000|2023-06-14 15:55:00|71533.1|71523.1|71529.1|71519.1|71547.1|71529.4|71528.9|71518.9|309
1686758400000|2023-06-14 16:00:00|71529.2|71519.2|71540.5|71530.5|71550.3|71540.3|71528.3|71518.3|340
1686758700000|2023-06-14 16:05:00|71540.4|71530.4|71543.5|71533.5|71549.5|71539.5|71540.4|71530.4|299
1686759000000|2023-06-14 16:10:00|71543.4|71533.4|71531.4|71521.4|71543.4|71533.4|71531.2|71521.2|374
1686759300000|2023-06-14 16:15:00|71531.7|71521.7|71535.9|71515.9|71537.1|71525|71520.4|71510.4|333
1686759600000|2023-06-14 16:20:00|71535.8|71515.8|71533.8|71513.8|71536.9|71516.9|71529.7|71509.7|297
1686759900000|2023-06-14 16:25:00|71533.9|71513.9|71531.3|71511.3|71533.9|71513.9|71528|71508|314
1686760200000|2023-06-14 16:30:00|71531.2|71511.2|71524.3|71514.3|71534.6|71521.8|71516.6|71500.9|333
1686760500000|2023-06-14 16:35:00|71524.2|71514.2|71528.3|71508.3|71535.9|71519.5|71522.5|71508|386
1686760800000|2023-06-14 16:40:00|71527.6|71507.6|71524.3|71514.3|71531.7|71516.5|71520.5|71506.2|385
1686761100000|2023-06-14 16:45:00|71524.4|71514.4|71527.2|71517.2|71531.9|71517.6|71522.8|71507.9|294
1686761400000|2023-06-14 16:50:00|71527.3|71517.3|71529.6|71519.6|71532.6|71521.8|71526.9|71512.2|290
1686761700000|2023-06-14 16:55:00|71529.5|71519.5|71532.9|71512.9|71533.6|71522.5|71526.5|71509.6|391
1686762000000|2023-06-14 17:00:00|71533|71513|71533.5|71523.5|71534|71523.9|71528|71512|310
1686762300000|2023-06-14 17:05:00|71533.4|71523.4|71532.2|71522.2|71533.8|71523.8|71532|71522|247
1686762600000|2023-06-14 17:10:00|71532.3|71522.3|71541.4|71521.4|71541.4|71527.2|71531|71520.9|188
1686762900000|2023-06-14 17:15:00|71536.4|71526.4|71550.3|71540.3|71551.2|71541.2|71535.8|71525.8|277
1686763200000|2023-06-14 17:20:00|71550.4|71540.4|71554.6|71544.6|71556.8|71546.8|71549.5|71539.5|283
1686763500000|2023-06-14 17:25:00|71554.7|71544.7|71554.7|71544.7|71557|71547|71554.3|71544.3|171
1686763800000|2023-06-14 17:30:00|71554.6|71544.6|71553.2|71543.2|71557|71547|71550.8|71540.8|291
1686764100000|2023-06-14 17:35:00|71553.1|71543.1|71556.2|71546.2|71556.6|71546.6|71553|71543|228
1686764400000|2023-06-14 17:40:00|71556.1|71546.1|71572.4|71552.4|71572.5|71554.6|71555.8|71545.8|356
1686764700000|2023-06-14 17:45:00|71572.3|71552.3|71582.5|71562.5|71583.2|71563.2|71570|71551.8|240
1686765000000|2023-06-14 17:50:00|71582.4|71562.4|71584.6|71564.6|71595.4|71575.4|71582.4|71562.4|253
1686765300000|2023-06-14 17:55:00|71585.1|71565.1|71617.4|71518.6|71619.3|71575|71582.3|71518.6|501
1686765600000|2023-06-14 18:00:00|71616.9|71516.1|71726.6|71706.6|71757|71733.5|71616.9|71512.7|1081
1686765900000|2023-06-14 18:05:00|71726.5|71706.5|71739.9|71719.9|71781.4|71761.4|71718.3|71698.3|949
1686766200000|2023-06-14 18:10:00|71739.6|71719.6|71744.3|71724.3|71759.2|71739.2|71707.3|71687.3|992
1686766500000|2023-06-14 18:15:00|71743.7|71723.7|71747.4|71727.4|71763.5|71743.5|71724.3|71704.3|955
1686766800000|2023-06-14 18:20:00|71749.4|71729.4|71752|71732|71768.6|71748.6|71738.5|71718.5|920
1686767100000|2023-06-14 18:25:00|71752.1|71732.1|71767.2|71747.2|71780.4|71760.4|71747.3|71727.3|875
1686767400000|2023-06-14 18:30:00|71767.6|71747.6|71782.3|71762.3|71788.5|71768.5|71747.7|71727.7|1001
1686767700000|2023-06-14 18:35:00|71781.9|71761.9|71737.4|71717.4|71784.6|71764.6|71717.7|71697.7|991
1686768000000|2023-06-14 18:40:00|71736.6|71716.6|71695.3|71675.3|71741.1|71721.1|71686.3|71666.3|1004
1686768300000|2023-06-14 18:45:00|71694.2|71674.2|71676.6|71656.6|71711.8|71691.8|71673.9|71653.9|942
1686768600000|2023-06-14 18:50:00|71676.7|71656.7|71663.4|71643.4|71691.6|71671.6|71660.2|71640.2|897
1686768900000|2023-06-14 18:55:00|71663.9|71643.9|71693.9|71673.9|71710.5|71690.5|71662.9|71642.9|965
1686769200000|2023-06-14 19:00:00|71693.5|71673.5|71697.6|71677.6|71699.1|71679.1|71676.4|71656.4|876
1686769500000|2023-06-14 19:05:00|71697.8|71677.8|71693.5|71673.5|71699.6|71679.6|71667.7|71647.7|790
1686769800000|2023-06-14 19:10:00|71693.2|71673.2|71702.7|71682.7|71703|71683|71679.4|71659.4|656
1686770100000|2023-06-14 19:15:00|71702.6|71682.6|71737.8|71717.8|71742.2|71722.2|71702.5|71682.5|843
1686770400000|2023-06-14 19:20:00|71739.6|71719.6|71731.1|71711.1|71743.5|71723.5|71722.1|71702.1|796
1686770700000|2023-06-14 19:25:00|71721.2|71711.2|71750.7|71730.7|71750.8|71730.9|71708.1|71690.4|696
1686771000000|2023-06-14 19:30:00|71750.9|71730.9|71736.2|71716.2|71765.1|71746.2|71735.6|71715.6|775
1686771300000|2023-06-14 19:35:00|71736.4|71716.4|71750.2|71730.2|71752.7|71732.7|71731|71711|629
1686771600000|2023-06-14 19:40:00|71750.3|71730.3|71764.7|71744.7|71766.1|71752.7|71750.3|71730.3|482
1686771900000|2023-06-14 19:45:00|71764.8|71744.8|71757.5|71737.5|71766.9|71746.9|71751.3|71731.3|452
1686772200000|2023-06-14 19:50:00|71757.6|71737.6|71740.8|71720.8|71762.1|71742.1|71736.8|71716.8|511
1686772500000|2023-06-14 19:55:00|71740.6|71720.6|71757.4|71737.4|71757.8|71737.8|71736.3|71716.3|490
1686772800000|2023-06-14 20:00:00|71757.5|71737.5|71757|71737|71758|71742.2|71752.2|71736.5|160
1686773100000|2023-06-14 20:05:00|71757.2|71737.2|71766.2|71746.2|71766.8|71746.8|71754.2|71734.2|301
1686773400000|2023-06-14 20:10:00|71765.9|71745.9|71763.5|71743.5|71766.2|71746.2|71761.7|71741.7|104
1686773700000|2023-06-14 20:15:00|71763.4|71743.4|71762.7|71742.7|71763.7|71743.7|71762.3|71742.3|66
1686774000000|2023-06-14 20:20:00|71762.9|71742.9|71763.7|71743.7|71763.9|71743.9|71762.3|71742.3|50
1686774300000|2023-06-14 20:25:00|71763.8|71743.8|71764.4|71744.4|71765.4|71745.4|71763.8|71743.8|59
1686774600000|2023-06-14 20:30:00|71764.3|71744.3|71763.7|71743.7|71768|71748|71762.4|71742.4|93
1686774900000|2023-06-14 20:35:00|71763.6|71743.6|71763.1|71743.1|71763.7|71743.7|71762.8|71742.8|67
1686775200000|2023-06-14 20:40:00|71763|71743|71772.9|71752.9|71773.4|71753.4|71742|71722|232
1686775500000|2023-06-14 20:45:00|71772.8|71752.8|71781.8|71761.8|71782.5|71762.5|71771.4|71751.4|224
1686775800000|2023-06-14 20:50:00|71781.9|71761.9|71780.1|71760.1|71782.6|71762.6|71778.8|71758.8|173
1686776100000|2023-06-14 20:55:00|71779.5|71759.5|71803.1|71684.1|71805.2|71763.9|71773.8|71682.8|299
1686776400000|2023-06-14 21:00:00|71802.7|71683.7|71789.4|71670.4|71803.8|71684.8|71789.2|71670.2|35
1686776700000|2023-06-14 21:05:00|71790.4|71671.4|71783|71664|71790.4|71671.4|71780.6|71661.6|44
1686777000000|2023-06-14 21:10:00|71782.9|71663.9|71786.2|71667.2|71791.9|71672.9|71780.1|71661.1|33
1686777300000|2023-06-14 21:15:00|71791.4|71672.4|71789.4|71670.4|71792.7|71673.7|71787.5|71668.5|36
1686777600000|2023-06-14 21:20:00|71789.2|71670.2|71788.2|71669.2|71789.5|71670.5|71788.2|71669.2|19
1686777900000|2023-06-14 21:25:00|71788.6|71669.6|71790.8|71671.8|71791.3|71672.3|71787.9|71668.9|29
1686778200000|2023-06-14 21:30:00|71791.8|71672.8|71793.6|71674.6|71794.5|71675.5|71791.8|71672.8|36
1686778500000|2023-06-14 21:35:00|71793.5|71674.5|71793.7|71674.7|71794.2|71675.2|71792.5|71673.5|22
1686778800000|2023-06-14 21:40:00|71792.7|71673.7|71796.8|71677.8|71797.6|71678.6|71792.7|71673.7|38
1686779100000|2023-06-14 21:45:00|71796|71677|71794.8|71677.4|71797.7|71678.7|71794.6|71675.7|47
1686779400000|2023-06-14 21:50:00|71794.9|71677.3|71795|71676|71796.3|71677.3|71794.7|71675.7|42
1686779700000|2023-06-14 21:55:00|71794.8|71675.8|71794.6|71675.8|71796.1|71680|71791.4|71674|44
1686780000000|2023-06-14 22:00:00|71794.5|71675.6|71790.5|71688.2|71796.9|71690.1|71783.9|71673.5|111
1686780300000|2023-06-14 22:05:00|71790.2|71689.4|71786.5|71689.5|71792.5|71700.3|71781.4|71682.4|102
1686780600000|2023-06-14 22:10:00|71784.1|71692.5|71783.4|71691.2|71789.8|71692.7|71780.9|71685.8|119
1686780900000|2023-06-14 22:15:00|71783.3|71691.3|71782.9|71736.9|71802.2|71750.4|71778.8|71681.5|266
1686781200000|2023-06-14 22:20:00|71782.6|71736.4|71776|71722.6|71793.1|71745.3|71776|71718.2|396
1686781500000|2023-06-14 22:25:00|71775.9|71722.9|71771.9|71725.2|71781.8|71732.2|71770.1|71722.5|183
1686781800000|2023-06-14 22:30:00|71772|71725.5|71776|71729.4|71777.5|71731.2|71768.9|71725.2|135
1686782100000|2023-06-14 22:35:00|71775.7|71729.3|71772.6|71728.5|71776|71731.6|71771.6|71724.7|79
1686782400000|2023-06-14 22:40:00|71774.5|71724.5|71774.2|71725.9|71774.8|71733.9|71769.9|71722.9|65
1686782700000|2023-06-14 22:45:00|71774.1|71724.7|71774.6|71719.9|71779.6|71726.3|71770.3|71714.7|416
1686783000000|2023-06-14 22:50:00|71775.1|71721.3|71772.1|71719.9|71776|71723.8|71770.3|71715.9|107
1686783300000|2023-06-14 22:55:00|71772.3|71721|71774.7|71718.6|71776.6|71721.4|71770.3|71715.4|84
1686783600000|2023-06-14 23:00:00|71775|71716.5|71767.2|71725.9|71775|71727.4|71764.9|71713.1|182
1686783900000|2023-06-14 23:05:00|71767.1|71723.4|71764.5|71726.8|71771.4|71745.4|71762.1|71719.4|321
1686784200000|2023-06-14 23:10:00|71764.2|71727|71772.3|71733.6|71775.2|71741.3|71764.2|71717.7|248
1686784500000|2023-06-14 23:15:00|71772.9|71734.8|71769.2|71749.2|71773.3|71751.8|71766|71734|121
1686784800000|2023-06-14 23:20:00|71769.3|71749.3|71776.9|71756.9|71785|71765|71769.3|71749.3|182
1686785100000|2023-06-14 23:25:00|71776.6|71756.6|71759.6|71725.1|71776.6|71756.6|71756.5|71721.6|343
1686785400000|2023-06-14 23:30:00|71761.1|71725.2|71748.3|71728.3|71762.9|71734.2|71744.3|71722.5|769
1686785700000|2023-06-14 23:35:00|71747.7|71727.7|71751.2|71731.2|71761.6|71732.6|71745.9|71722.1|602
1686786000000|2023-06-14 23:40:00|71751.4|71731.4|71763.1|71743.1|71766.2|71746.2|71750.8|71724.9|898
1686786300000|2023-06-14 23:45:00|71763.2|71743.2|71746.4|71726.4|71768.4|71748.4|71743.4|71723.4|633
1686786600000|2023-06-14 23:50:00|71746.3|71726.3|71742|71722|71747.7|71727.7|71741.5|71721.5|328
1686786900000|2023-06-14 23:55:00|71742.1|71722.1|71720|71700|71742.5|71722.5|71716.7|71696.7|286
1686787200000|2023-06-15 00:00:00|71719.9|71699.9|71719.4|71699.4|71725.6|71705.6|71707.3|71687.3|476
1686787500000|2023-06-15 00:05:00|71719.3|71699.3|71725.4|71705.4|71725.8|71705.8|71716.8|71696.8|260
1686787800000|2023-06-15 00:10:00|71725.5|71705.5|71736.6|71716.6|71743.1|71723.1|71725.4|71705.4|399
1686788100000|2023-06-15 00:15:00|71736.7|71716.7|71745.4|71725.4|71746.3|71726.3|71736.7|71716.7|258
1686788400000|2023-06-15 00:20:00|71746.1|71726.1|71757.6|71737.6|71757.6|71737.6|71746.1|71726.1|262
1686788700000|2023-06-15 00:25:00|71757.5|71737.5|71756.4|71736.4|71763.7|71743.7|71750.3|71730.3|400
1686789000000|2023-06-15 00:30:00|71756.5|71736.5|71753.5|71733.5|71764.5|71744.5|71752.8|71732.8|271
1686789300000|2023-06-15 00:35:00|71753.6|71733.6|71757.2|71737.2|71758.3|71740.4|71743.6|71723.6|275
1686789600000|2023-06-15 00:40:00|71757.1|71737.1|71762.3|71742.3|71764.4|71746.1|71752.1|71737.1|328
1686789900000|2023-06-15 00:45:00|71762.2|71742.2|71757.6|71747.6|71767.5|71748.2|71757.3|71742.1|263
1686790200000|2023-06-15 00:50:00|71757.7|71747.7|71768.8|71748.8|71777.2|71757.2|71741.7|71727.6|433
1686790500000|2023-06-15 00:55:00|71769.4|71749.4|71756|71736|71769.4|71749.4|71750.9|71730.9|510
1686790800000|2023-06-15 01:00:00|71756.1|71736.1|71785.8|71765.8|71787|71768.9|71756.1|71736.1|690
1686791100000|2023-06-15 01:05:00|71785.9|71765.9|71772.6|71752.6|71793.3|71773.3|71764.1|71747.5|543
1686791400000|2023-06-15 01:10:00|71772.5|71752.5|71829.2|71809.2|71830.6|71810.6|71770.6|71750.6|580
1686791700000|2023-06-15 01:15:00|71829.4|71809.4|71830.7|71810.7|71838|71818|71820.1|71800.1|669
1686792000000|2023-06-15 01:20:00|71830.8|71810.8|71848.9|71828.9|71858.4|71838.4|71799.1|71779.1|776
1686792300000|2023-06-15 01:25:00|71848.8|71828.8|71839.3|71819.3|71856.6|71836.6|71831.1|71811.1|612
1686792600000|2023-06-15 01:30:00|71839.4|71819.4|71874.9|71854.9|71881.5|71861.5|71814.9|71794.9|890
1686792900000|2023-06-15 01:35:00|71874.8|71854.8|71831.2|71811.2|71874.8|71854.8|71830.4|71810.4|726
1686793200000|2023-06-15 01:40:00|71831.1|71811.1|71859.6|71839.6|71861|71841|71829.1|71809.1|788
1686793500000|2023-06-15 01:45:00|71860|71840|71878.9|71858.9|71885.9|71872.2|71850.4|71830.4|678
1686793800000|2023-06-15 01:50:00|71879|71859|71867.6|71847.6|71883.8|71863.8|71845.6|71825.6|662
1686794100000|2023-06-15 01:55:00|71868.2|71848.2|71880.8|71860.8|71880.9|71860.9|71862.1|71843.1|644
1686794400000|2023-06-15 02:00:00|71879.7|71859.7|71876.1|71856.1|71931.8|71911.8|71865.5|71845.5|841
1686794700000|2023-06-15 02:05:00|71876.3|71856.3|71892.3|71872.3|71896|71879.8|71860.5|71845|711
1686795000000|2023-06-15 02:10:00|71892.2|71872.2|71886.2|71866.2|71906.2|71894|71885.8|71865.8|756
1686795300000|2023-06-15 02:15:00|71886.3|71866.3|71881.5|71861.5|71887.5|71867.5|71848.6|71828.6|737
1686795600000|2023-06-15 02:20:00|71881.6|71861.6|71878.9|71858.9|71895.3|71877.1|71870.2|71852|667
1686795900000|2023-06-15 02:25:00|71878.8|71858.8|71874.1|71854.1|71880.4|71864.3|71864.1|71844.1|556
1686796200000|2023-06-15 02:30:00|71874|71854|71876.3|71856.3|71885.2|71869.6|71868.9|71849.7|520
1686796500000|2023-06-15 02:35:00|71876.5|71856.5|71845.9|71825.9|71877.2|71860|71837.8|71824.7|597
1686796800000|2023-06-15 02:40:00|71847.7|71827.7|71858.2|71848.2|71881.5|71865.9|71847.7|71827.7|645
1686797100000|2023-06-15 02:45:00|71858.5|71848.5|71847.8|71837.8|71859.3|71849.3|71840.7|71827.6|462
1686797400000|2023-06-15 02:50:00|71847.6|71837.6|71842.1|71832.1|71857.7|71842.6|71841.3|71823.7|570
1686797700000|2023-06-15 02:55:00|71842.2|71832.2|71835.4|71825.4|71849.4|71834.1|71814.8|71800.6|594
1686798000000|2023-06-15 03:00:00|71836|71826|71840.3|71830.3|71854.6|71844.6|71834.5|71824.5|592
1686798300000|2023-06-15 03:05:00|71840.4|71830.4|71824.5|71804.5|71842.2|71832.2|71816.3|71796.3|525
1686798600000|2023-06-15 03:10:00|71825|71805|71841.8|71821.8|71849.6|71829.6|71825|71805|536
1686798900000|2023-06-15 03:15:00|71842|71822|71847.3|71827.3|71862.2|71844.6|71835.4|71816|590
1686799200000|2023-06-15 03:20:00|71846.7|71826.7|71828.7|71808.7|71850.1|71837.2|71828.7|71808.7|391
1686799500000|2023-06-15 03:25:00|71829|71809|71836.5|71826.5|71841.6|71830.2|71828|71809|398
1686799800000|2023-06-15 03:30:00|71836.4|71826.4|71820.6|71810.6|71843.6|71826.4|71817.3|71807.3|362
1686800100000|2023-06-15 03:35:00|71820.9|71810.9|71827|71807|71829.3|71811.1|71818.2|71803.8|350
1686800400000|2023-06-15 03:40:00|71826.9|71806.9|71824.2|71814.2|71840.9|71825.8|71820.2|71804.3|383
1686800700000|2023-06-15 03:45:00|71825.9|71815.9|71813.6|71803.6|71825.9|71815.9|71810.9|71800.9|366
1686801000000|2023-06-15 03:50:00|71813.8|71803.8|71816.3|71806.3|71831.6|71817.1|71813.4|71801.4|259
1686801300000|2023-06-15 03:55:00|71816.4|71806.4|71817.4|71797.4|71830.5|71820.5|71805.7|71791.1|240
1686801600000|2023-06-15 04:00:00|71817.3|71797.3|71834.2|71814.2|71838.4|71825.9|71814.5|71797.3|357
1686801900000|2023-06-15 04:05:00|71834.1|71814.1|71842.8|71832.8|71847.8|71837.8|71832.7|71812.7|267
1686802200000|2023-06-15 04:10:00|71842.7|71832.7|71837.8|71817.8|71843.9|71833.9|71836.5|71816.5|153
1686802500000|2023-06-15 04:15:00|71837.7|71817.7|71817.5|71807.5|71837.8|71817.8|71815|71799.7|265
1686802800000|2023-06-15 04:20:00|71817.6|71807.6|71816.2|71796.2|71825.1|71815.1|71811.6|71796.1|310
1686803100000|2023-06-15 04:25:00|71816.3|71796.3|71802.9|71792.9|71816.3|71801|71799.6|71785.1|310
1686803400000|2023-06-15 04:30:00|71802.8|71792.8|71782.8|71772.8|71804.4|71792.8|71782.6|71772.6|364
1686803700000|2023-06-15 04:35:00|71782.7|71772.7|71773.5|71753.5|71785|71772.9|71770.1|71750.1|408
1686804000000|2023-06-15 04:40:00|71773.4|71753.4|71780.1|71760.1|71787.5|71774.4|71767|71753.1|464
1686804300000|2023-06-15 04:45:00|71779.9|71759.9|71786.1|71766.1|71786.2|71768.2|71772.4|71757.2|383
1686804600000|2023-06-15 04:50:00|71786|71766|71776.9|71756.9|71795.2|71775.2|71775.9|71755.9|421
1686804900000|2023-06-15 04:55:00|71776.4|71756.4|71761.6|71741.6|71776.4|71759.3|71753.5|71733.5|365
1686805200000|2023-06-15 05:00:00|71762.5|71742.5|71793.4|71773.4|71805|71787.4|71757.6|71737.6|610
1686805500000|2023-06-15 05:05:00|71793.3|71773.3|71802|71792|71813.5|71793.5|71793.1|71773.1|495
1686805800000|2023-06-15 05:10:00|71802.1|71792.1|71794.2|71784.2|71808.7|71794.7|71793|71779.1|490
1686806100000|2023-06-15 05:15:00|71794.1|71784.1|71759.6|71739.6|71794.1|71784.1|71758.3|71738.3|541
1686806400000|2023-06-15 05:20:00|71759.5|71739.5|71731.8|71721.8|71760.7|71743.4|71728.8|71713.9|615
1686806700000|2023-06-15 05:25:00|71731.2|71721.2|71680.4|71660.4|71739.9|71723.2|71650.3|71630.3|717
1686807000000|2023-06-15 05:30:00|71680.2|71660.2|71622.7|71602.7|71686.3|71666.3|71616.6|71596.6|761
1686807300000|2023-06-15 05:35:00|71622.9|71602.9|71622.8|71602.8|71639.2|71619.2|71572.8|71552.8|808
1686807600000|2023-06-15 05:40:00|71622.9|71602.9|71625|71605|71647.8|71627.8|71607.3|71587.3|645
1686807900000|2023-06-15 05:45:00|71624.9|71604.9|71607.9|71587.9|71632.3|71614.1|71575.2|71559|735
1686808200000|2023-06-15 05:50:00|71608.3|71588.3|71608.9|71598.9|71618.2|71601.1|71572.6|71552.6|742
1686808500000|2023-06-15 05:55:00|71609.4|71599.4|71633.3|71613.3|71634.6|71614.6|71603.5|71583.5|672
1686808800000|2023-06-15 06:00:00|71633.1|71613.1|71649.4|71629.4|71660.4|71649.3|71631.8|71612.2|800
1686809100000|2023-06-15 06:05:00|71650.8|71630.8|71651.7|71641.7|71667.6|71650.4|71639.7|71623.4|738
1686809400000|2023-06-15 06:10:00|71651.8|71641.8|71644|71624|71676.6|71656.6|71639|71622.2|671
1686809700000|2023-06-15 06:15:00|71644.1|71624.1|71654.7|71634.7|71659.6|71639.6|71637.1|71620.8|577
1686810000000|2023-06-15 06:20:00|71654.8|71634.8|71637.5|71627.5|71662.3|71646|71637.2|71622.4|567
1686810300000|2023-06-15 06:25:00|71637.7|71627.7|71641.9|71631.9|71652.6|71640.3|71617.9|71604.2|637
1686810600000|2023-06-15 06:30:00|71641.7|71631.7|71667.9|71647.9|71667.9|71654.2|71638.5|71624.9|543
1686810900000|2023-06-15 06:35:00|71667.8|71647.8|71676.4|71656.4|71681.5|71670.8|71663.6|71644|599
1686811200000|2023-06-15 06:40:00|71676.3|71656.3|71679.7|71659.7|71684.3|71670.1|71661.9|71645|611
1686811500000|2023-06-15 06:45:00|71679.4|71659.4|71676.5|71666.5|71688.1|71673.3|71671.4|71659.4|533
1686811800000|2023-06-15 06:50:00|71676.2|71666.2|71685|71665|71689.5|71676.4|71667.4|71651.8|579
1686812100000|2023-06-15 06:55:00|71684.9|71664.9|71652|71642|71685.4|71674.2|71645.3|71635.3|570
1686812400000|2023-06-15 07:00:00|71651.9|71641.9|71685.4|71665.4|71685.4|71674.6|71650.9|71640.9|688
1686812700000|2023-06-15 07:05:00|71684|71664|71633.1|71623.1|71686.8|71669.6|71622.3|71602.3|634
1686813000000|2023-06-15 07:10:00|71633.7|71623.7|71625.1|71615.1|71651.2|71638.3|71605.5|71591|712
1686813300000|2023-06-15 07:15:00|71627.7|71617.7|71639.5|71619.5|71648.6|71628.6|71619.2|71599.2|690
1686813600000|2023-06-15 07:20:00|71638.9|71618.9|71651.6|71631.6|71658.2|71646.8|71638.9|71618.9|635
1686813900000|2023-06-15 07:25:00|71650.9|71630.9|71623.9|71613.9|71651.3|71632.9|71621.4|71611.4|613
1686814200000|2023-06-15 07:30:00|71624|71614|71636.6|71626.6|71640|71630|71622.3|71607.7|535
1686814500000|2023-06-15 07:35:00|71636.5|71626.5|71659.2|71649.2|71660.2|71650.2|71629.2|71619.2|506
1686814800000|2023-06-15 07:40:00|71659.3|71649.3|71636.6|71626.6|71667.3|71653.8|71634.7|71624.7|403
1686815100000|2023-06-15 07:45:00|71636.7|71626.7|71599.6|71579.6|71637.3|71627.3|71590.2|71574.7|534
1686815400000|2023-06-15 07:50:00|71598.4|71578.4|71592.6|71572.6|71612.7|71596.5|71580.9|71566.4|520
1686815700000|2023-06-15 07:55:00|71592.5|71572.5|71595.7|71585.7|71605.6|71592.6|71571.3|71561.3|548
1686816000000|2023-06-15 08:00:00|71596.3|71586.3|71613.8|71603.8|71614.9|71604.9|71589.7|71576.7|501
1686816300000|2023-06-15 08:05:00|71613.9|71603.9|71603.2|71593.2|71619.4|71606.5|71602|71587.4|400
1686816600000|2023-06-15 08:10:00|71603.1|71593.1|71585.6|71575.6|71607.2|71597.2|71584|71574|369
1686816900000|2023-06-15 08:15:00|71585.7|71575.7|71588.1|71578.1|71606|71596|71585.6|71575.6|462
1686817200000|2023-06-15 08:20:00|71588|71578|71613.5|71593.5|71619.1|71602.7|71587.2|71577.2|597
1686817500000|2023-06-15 08:25:00|71613.3|71593.3|71613.6|71603.6|71627.2|71614.5|71606.1|71592.6|461
1686817800000|2023-06-15 08:30:00|71613.5|71603.5|71623.9|71613.9|71631.7|71615.5|71607.4|71597.4|436
1686818100000|2023-06-15 08:35:00|71624|71614|71621.3|71611.3|71626.3|71615.7|71618.3|71604.7|367
1686818400000|2023-06-15 08:40:00|71621.4|71611.4|71633.9|71623.9|71639.9|71628.4|71621.3|71611.3|343
1686818700000|2023-06-15 08:45:00|71633.8|71623.8|71632.3|71622.3|71636.6|71626.6|71625.3|71615.3|313
1686819000000|2023-06-15 08:50:00|71632.4|71622.4|71648|71638|71648.2|71638.2|71632.2|71622.2|428
1686819300000|2023-06-15 08:55:00|71648.1|71638.1|71652.5|71642.5|71658.4|71648.4|71641.2|71631.2|525
1686819600000|2023-06-15 09:00:00|71652.3|71642.3|71650.6|71640.6|71662.7|71652.7|71645.5|71635.5|486
1686819900000|2023-06-15 09:05:00|71650.8|71640.8|71645.2|71635.2|71655.8|71645.8|71643.6|71633.6|418
1686820200000|2023-06-15 09:10:00|71645|71635|71639.9|71619.9|71649.8|71635|71633.6|71619.2|451
1686820500000|2023-06-15 09:15:00|71640|71620|71637.6|71627.6|71642.6|71628.4|71628.6|71613.9|466
1686820800000|2023-06-15 09:20:00|71637.3|71627.3|71630.8|71620.8|71643.5|71630.1|71625.9|71605.9|468
1686821100000|2023-06-15 09:25:00|71630.3|71620.3|71628.4|71608.4|71637.5|71627.5|71617.2|71603.4|523
1686821400000|2023-06-15 09:30:00|71628.3|71608.3|71635.6|71615.6|71635.6|71621.3|71620.5|71600.5|604
1686821700000|2023-06-15 09:35:00|71635.5|71615.5|71639|71619|71639|71624.4|71624.5|71604.5|521
1686822000000|2023-06-15 09:40:00|71641.9|71621.9|71631.3|71611.3|71642.3|71629|71625.1|71611.2|356
1686822300000|2023-06-15 09:45:00|71631.2|71611.2|71633.2|71623.2|71641.7|71626.4|71628.9|71611.2|361
1686822600000|2023-06-15 09:50:00|71633.3|71623.3|71634.5|71624.5|71637.7|71627.7|71629|71619|357
1686822900000|2023-06-15 09:55:00|71636|71626|71634.2|71614.2|71636.5|71626.5|71628.2|71612.7|375
1686823200000|2023-06-15 10:00:00|71634.1|71614.1|71641.2|71621.2|71643.3|71629.4|71629.5|71609.5|414
1686823500000|2023-06-15 10:05:00|71641.1|71621.1|71646.5|71626.5|71647.3|71632.1|71637|71617|339
1686823800000|2023-06-15 10:10:00|71646.4|71626.4|71647.2|71627.2|71653.2|71636.8|71641.5|71623.4|452
1686824100000|2023-06-15 10:15:00|71647.6|71627.6|71634.5|71624.5|71647.6|71629.6|71629.1|71610.5|506
1686824400000|2023-06-15 10:20:00|71634.4|71624.4|71646.3|71636.3|71651.1|71641.1|71634.4|71624.4|398
1686824700000|2023-06-15 10:25:00|71646.4|71636.4|71636.5|71626.5|71648.5|71638.5|71627.9|71613.6|346
1686825000000|2023-06-15 10:30:00|71636.4|71626.4|71638.5|71618.5|71649.1|71629.1|71632|71617.8|426
1686825300000|2023-06-15 10:35:00|71638.1|71618.1|71648.9|71628.9|71649.6|71631.5|71636.3|71616.3|404
1686825600000|2023-06-15 10:40:00|71648.8|71628.8|71661.7|71641.7|71663.3|71643.3|71641.9|71628.3|424
1686825900000|2023-06-15 10:45:00|71661.6|71641.6|71656.9|71636.9|71665.3|71645.3|71647.1|71628.2|372
1686826200000|2023-06-15 10:50:00|71657|71637|71661.3|71641.3|71667.4|71652.7|71656|71637|393
1686826500000|2023-06-15 10:55:00|71661.2|71641.2|71663.8|71653.8|71666.7|71654|71654.5|71639|391
1686826800000|2023-06-15 11:00:00|71662.7|71652.7|71667.1|71647.1|71668.2|71652.7|71656.6|71641.1|510
1686827100000|2023-06-15 11:05:00|71667|71647|71663.6|71653.6|71668.8|71658.1|71656.2|71640.9|425
1686827400000|2023-06-15 11:10:00|71663.7|71653.7|71671.2|71661.2|71673.2|71663.2|71663.6|71653.6|403
1686827700000|2023-06-15 11:15:00|71670.9|71660.9|71668.6|71658.6|71682.3|71672.3|71663.3|71653|413
1686828000000|2023-06-15 11:20:00|71668.7|71658.7|71676.5|71666.5|71677.1|71667.1|71664.6|71654.6|443
1686828300000|2023-06-15 11:25:00|71676.6|71666.6|71681.2|71671.2|71700.4|71683.8|71676.6|71666.6|351
1686828600000|2023-06-15 11:30:00|71681.3|71671.3|71699.9|71689.9|71701.9|71691.9|71679|71669|462
1686828900000|2023-06-15 11:35:00|71699.8|71689.8|71708.5|71698.5|71714.1|71704.1|71691.8|71681.8|469
1686829200000|2023-06-15 11:40:00|71708.6|71698.6|71708.8|71688.8|71709|71699|71701.3|71683.4|377
1686829500000|2023-06-15 11:45:00|71709|71689|71712.8|71702.8|71714.4|71703.1|71698.3|71688.3|365
1686829800000|2023-06-15 11:50:00|71712.7|71702.7|71716.5|71706.5|71723.8|71709.8|71709.9|71693.4|431
1686830100000|2023-06-15 11:55:00|71716.2|71706.2|71722.9|71702.9|71725.4|71713.3|71711.7|71696.4|416
1686830400000|2023-06-15 12:00:00|71723|71703|71724.5|71704.5|71726.1|71712.1|71706.8|71690.4|501
1686830700000|2023-06-15 12:05:00|71724.4|71704.4|71734|71714|71734.1|71716.4|71721.3|71701.4|346
1686831000000|2023-06-15 12:10:00|71734.1|71714.1|71724.2|71704.2|71740.3|71720.3|71722|71702|460
1686831300000|2023-06-15 12:15:00|71724.3|71704.3|71699.1|71679.1|71724.3|71704.3|71690.2|71670.2|766
1686831600000|2023-06-15 12:20:00|71700.1|71680.1|71710|71690|71727|71708.1|71700.1|71680.1|848
1686831900000|2023-06-15 12:25:00|71710.7|71690.7|71707.5|71670.2|71719.9|71709.9|71698|71670.2|582
1686832200000|2023-06-15 12:30:00|71707|71671.9|71646.8|71626.8|71719.1|71699.1|71644.8|71624.8|1029
1686832500000|2023-06-15 12:35:00|71649.2|71629.2|71671.5|71651.5|71674.9|71654.9|71645.2|71625.2|970
1686832800000|2023-06-15 12:40:00|71671.7|71651.7|71646|71626|71673.3|71653.3|71627.9|71607.9|925
1686833100000|2023-06-15 12:45:00|71645.7|71625.7|71627.6|71607.6|71652.2|71632.2|71615.5|71595.5|780
1686833400000|2023-06-15 12:50:00|71627.7|71607.7|71609.4|71589.4|71636.9|71616.9|71601.4|71581.4|766
1686833700000|2023-06-15 12:55:00|71607.2|71587.2|71581.3|71571.3|71626.9|71606.9|71581.2|71566.7|734
1686834000000|2023-06-15 13:00:00|71582.1|71572.1|71585.1|71565.1|71585.1|71572.6|71553.6|71533.6|922
1686834300000|2023-06-15 13:05:00|71585|71565|71542.7|71522.7|71585|71570.5|71542.6|71522.6|825
1686834600000|2023-06-15 13:10:00|71543|71523|71523.9|71503.9|71546.8|71526.8|71516.4|71496.4|683
1686834900000|2023-06-15 13:15:00|71523.7|71503.7|71463.5|71453.5|71524.6|71504.6|71463.2|71446.2|898
1686835200000|2023-06-15 13:20:00|71463.4|71453.4|71443.7|71423.7|71469.6|71454.5|71431.3|71411.3|851
1686835500000|2023-06-15 13:25:00|71441.6|71421.6|71447.2|71427.2|71455.2|71435.2|71417.2|71402.1|770
1686835800000|2023-06-15 13:30:00|71446.6|71426.6|71425.8|71415.8|71475.2|71455.2|71425.3|71407|849
1686836100000|2023-06-15 13:35:00|71425.4|71415.4|71435.6|71415.6|71447.7|71427.7|71419.4|71402.4|815
1686836400000|2023-06-15 13:40:00|71435.8|71415.8|71407.5|71387.5|71443.7|71423.7|71405.4|71385.4|829
1686836700000|2023-06-15 13:45:00|71407.2|71387.2|71386.1|71376.1|71409.4|71393.3|71383.5|71369|779
1686837000000|2023-06-15 13:50:00|71382|71372|71377.1|71357.1|71397.6|71377.6|71370.2|71350.2|742
1686837300000|2023-06-15 13:55:00|71377.8|71357.8|71377.5|71357.5|71387.4|71372.3|71368.4|71353.4|650
1686837600000|2023-06-15 14:00:00|71377.4|71357.4|71361.1|71351.1|71377.4|71363.4|71356|71341.9|623
1686837900000|2023-06-15 14:05:00|71361|71351|71353.8|71333.8|71369.1|71356|71351.1|71331.1|758
1686838200000|2023-06-15 14:10:00|71353.7|71333.7|71384.8|71364.8|71388.9|71371.7|71351.4|71331.4|740
1686838500000|2023-06-15 14:15:00|71384.9|71364.9|71382.4|71362.4|71388.8|71376.6|71375.6|71360.7|613
1686838800000|2023-06-15 14:20:00|71382.5|71362.5|71365.2|71345.2|71384.8|71364.8|71363.5|71343.5|651
1686839100000|2023-06-15 14:25:00|71365.1|71345.1|71345.9|71325.9|71366.3|71346.3|71325|71305|684
1686839400000|2023-06-15 14:30:00|71346.2|71326.2|71350|71330|71366.8|71346.8|71341|71324.8|756
1686839700000|2023-06-15 14:35:00|71350.4|71330.4|71355.1|71335.1|71360|71340|71339.9|71319.9|750
1686840000000|2023-06-15 14:40:00|71354.9|71334.9|71363.7|71353.7|71374.9|71359.9|71337.3|71323.3|750
1686840300000|2023-06-15 14:45:00|71363.8|71353.8|71362.4|71352.4|71379.2|71363.9|71358.7|71344.4|737
1686840600000|2023-06-15 14:50:00|71362.5|71352.5|71366.6|71356.6|71375.3|71365.3|71345.1|71326.6|712
1686840900000|2023-06-15 14:55:00|71366.7|71356.7|71379.9|71369.9|71389.8|71370.6|71366.7|71348|801
1686841200000|2023-06-15 15:00:00|71380.1|71370.1|71359.5|71349.5|71380.7|71370.7|71355.8|71339.7|736
1686841500000|2023-06-15 15:05:00|71359.4|71349.4|71390.5|71370.5|71398.6|71384.3|71359.4|71345.7|675
1686841800000|2023-06-15 15:10:00|71390.9|71370.9|71395.1|71385.1|71402.5|71387.9|71383.9|71368.5|489
1686842100000|2023-06-15 15:15:00|71395|71385|71398.3|71378.3|71401.1|71386.2|71387.5|71368.2|632
1686842400000|2023-06-15 15:20:00|71397.8|71377.8|71382.2|71362.2|71397.8|71383.2|71379|71362|580
1686842700000|2023-06-15 15:25:00|71382.3|71362.3|71375.3|71355.3|71386.1|71366.1|71371.2|71353.6|460
1686843000000|2023-06-15 15:30:00|71376.7|71356.7|71358.5|71338.5|71381.8|71361.8|71357.4|71337.4|436
1686843300000|2023-06-15 15:35:00|71358.6|71338.6|71350.3|71330.3|71361.6|71341.6|71344.8|71324.8|717
1686843600000|2023-06-15 15:40:00|71350.2|71330.2|71341.1|71321.1|71354.6|71334.6|71341|71321|604
1686843900000|2023-06-15 15:45:00|71341.2|71321.2|71346.2|71326.2|71350.1|71330.1|71340.5|71320.5|531
1686844200000|2023-06-15 15:50:00|71346.1|71326.1|71341.6|71321.6|71347.6|71327.6|71340.7|71320.7|469
1686844500000|2023-06-15 15:55:00|71341.5|71321.5|71331.9|71311.9|71343.1|71323.1|71326.6|71311.6|414
1686844800000|2023-06-15 16:00:00|71332|71312|71323.4|71303.4|71333.7|71313.7|71323.2|71303.2|385
1686845100000|2023-06-15 16:05:00|71323.5|71303.5|71284.1|71264.1|71327.1|71307.1|71284.1|71264.1|363
1686845400000|2023-06-15 16:10:00|71284|71264|71276.8|71256.8|71287.5|71267.5|71255.8|71235.8|453
1686845700000|2023-06-15 16:15:00|71276.5|71256.5|71251.8|71231.8|71278.9|71259.5|71249.4|71229.4|374
1686846000000|2023-06-15 16:20:00|71251.9|71231.9|71223.6|71203.6|71255|71235|71216.4|71196.4|398
1686846300000|2023-06-15 16:25:00|71223.7|71203.7|71242.9|71222.9|71246.2|71226.2|71218.6|71198.6|498
1686846600000|2023-06-15 16:30:00|71243|71223|71270|71250|71273|71253|71243|71223|548
1686846900000|2023-06-15 16:35:00|71269.4|71249.4|71288.2|71268.2|71289.3|71269.3|71263|71243|586
1686847200000|2023-06-15 16:40:00|71288.3|71268.3|71280.2|71260.2|71291.7|71271.7|71258.6|71244.4|547
1686847500000|2023-06-15 16:45:00|71280.4|71260.4|71266.7|71246.7|71293.6|71273.6|71257.9|71242.7|533
1686847800000|2023-06-15 16:50:00|71266.6|71246.6|71283.6|71263.6|71301.8|71281.8|71260|71240|521
1686848100000|2023-06-15 16:55:00|71283.7|71263.7|71270|71260|71290.5|71270.5|71261.5|71245.2|515
1686848400000|2023-06-15 17:00:00|71270.1|71260.1|71289.4|71269.4|71293.3|71273.3|71261.7|71242.4|610
1686848700000|2023-06-15 17:05:00|71289.6|71269.6|71290|71270|71301.6|71281.6|71282.6|71266.2|549
1686849000000|2023-06-15 17:10:00|71289.8|71269.8|71298.1|71278.1|71298.8|71278.8|71279.9|71263.6|492
1686849300000|2023-06-15 17:15:00|71298.2|71278.2|71294.1|71274.1|71312.6|71292.6|71287.8|71271.1|541
1686849600000|2023-06-15 17:20:00|71293.3|71273.3|71247.4|71227.4|71294.8|71274.8|71239.3|71219.3|567
1686849900000|2023-06-15 17:25:00|71247.2|71227.2|71233.6|71213.6|71257.3|71237.3|71226.4|71212.1|566
1686850200000|2023-06-15 17:30:00|71233.5|71213.5|71241.3|71221.3|71247.5|71227.5|71222.8|71202.9|524
1686850500000|2023-06-15 17:35:00|71241.4|71221.4|71246|71226|71247.8|71227.8|71221.3|71201.3|411
1686850800000|2023-06-15 17:40:00|71246.1|71226.1|71214.3|71194.3|71246.5|71226.5|71213.8|71193.8|337
1686851100000|2023-06-15 17:45:00|71214.2|71194.2|71216.1|71196.1|71217.8|71201.7|71210.3|71190.6|320
1686851400000|2023-06-15 17:50:00|71216|71196|71216.8|71206.8|71221.6|71209.8|71204.1|71192.6|435
1686851700000|2023-06-15 17:55:00|71214|71204|71217.6|71207.6|71237.3|71219.5|71212.5|71200.8|420
1686852000000|2023-06-15 18:00:00|71217.5|71207.5|71203.3|71183.3|71217.5|71207.5|71184.5|71171.3|516
1686852300000|2023-06-15 18:05:00|71203.2|71183.2|71188.3|71178.3|71204.3|71184.3|71187.1|71173.2|260
1686852600000|2023-06-15 18:10:00|71188.4|71178.4|71207.2|71187.2|71207.3|71187.3|71188.4|71177.7|341
1686852900000|2023-06-15 18:15:00|71207.3|71187.3|71226.7|71206.7|71229.8|71209.8|71203.9|71183.9|472
1686853200000|2023-06-15 18:20:00|71228.3|71208.3|71220.8|71200.8|71229.1|71209.1|71216|71196|420
1686853500000|2023-06-15 18:25:00|71220.9|71200.9|71216.5|71206.5|71222.7|71207.5|71211.8|71196.1|272
1686853800000|2023-06-15 18:30:00|71216.4|71206.4|71217.1|71197.1|71225.4|71208|71209.4|71189.4|423
1686854100000|2023-06-15 18:35:00|71216.4|71196.4|71207.5|71187.5|71216.4|71196.5|71205.4|71186|331
1686854400000|2023-06-15 18:40:00|71207.4|71187.4|71196.7|71186.7|71209.7|71192.7|71196|71181.1|320
1686854700000|2023-06-15 18:45:00|71196.8|71186.8|71215|71195|71215.6|71195.6|71194.6|71175.2|356
1686855000000|2023-06-15 18:50:00|71215.1|71195.1|71231.1|71211.1|71239.9|71219.9|71215.1|71195.1|523
1686855300000|2023-06-15 18:55:00|71231|71211|71238.1|71218.1|71274.9|71254.9|71228.3|71208.3|572
1686855600000|2023-06-15 19:00:00|71238|71218|71223.8|71203.8|71238.1|71218.1|71218.8|71198.8|542
1686855900000|2023-06-15 19:05:00|71224.4|71204.4|71220.4|71200.4|71225.1|71205.1|71218.3|71198.3|253
1686856200000|2023-06-15 19:10:00|71220.3|71200.3|71217.9|71197.9|71223.2|71203.2|71213.3|71193.3|232
1686856500000|2023-06-15 19:15:00|71217.6|71197.6|71212.1|71192.1|71219|71199|71210.5|71190.5|282
1686856800000|2023-06-15 19:20:00|71212.2|71192.2|71216.1|71196.1|71218.4|71198.4|71212.2|71192.2|254
1686857100000|2023-06-15 19:25:00|71216|71196|71213.3|71193.3|71216.2|71201.5|71210|71190|254
1686857400000|2023-06-15 19:30:00|71213.2|71193.2|71210.6|71190.6|71214.1|71194.1|71203.3|71184.6|296
1686857700000|2023-06-15 19:35:00|71210|71190|71194.6|71174.6|71210.2|71190.2|71188|71173.5|307
1686858000000|2023-06-15 19:40:00|71194.3|71174.3|71213.9|71193.9|71214.5|71194.5|71185.2|71168.8|307
1686858300000|2023-06-15 19:45:00|71214|71194|71200.9|71180.9|71214|71198.2|71198.4|71178.4|298
1686858600000|2023-06-15 19:50:00|71200.2|71180.2|71203.1|71183.1|71204|71184|71199.4|71179.4|309
1686858900000|2023-06-15 19:55:00|71203.3|71183.3|71208.5|71188.5|71209|71192.5|71202|71183|305
1686859200000|2023-06-15 20:00:00|71208.1|71188.1|71208.5|71188.5|71214.6|71194.6|71207.6|71187.6|240
1686859500000|2023-06-15 20:05:00|71208.4|71188.4|71210.2|71190.2|71210.9|71190.9|71208.3|71188.3|78
1686859800000|2023-06-15 20:10:00|71210.3|71190.3|71216.2|71196.2|71228.9|71208.9|71205.9|71185.9|130
1686860100000|2023-06-15 20:15:00|71214.2|71194.2|71205.1|71185.1|71215.4|71195.4|71202.7|71182.7|249
1686860400000|2023-06-15 20:20:00|71205|71185|71215|71195|71216.2|71196.2|71204.5|71184.5|128
1686860700000|2023-06-15 20:25:00|71214.9|71194.9|71228.9|71208.9|71237.2|71217.2|71213.9|71193.9|318
1686861000000|2023-06-15 20:30:00|71229|71209|71228.2|71208.2|71230.7|71210.7|71226.6|71206.6|246
1686861300000|2023-06-15 20:35:00|71228.1|71208.1|71215.9|71195.9|71228.4|71208.4|71213.9|71193.9|148
1686861600000|2023-06-15 20:40:00|71216|71196|71215.7|71195.7|71217.4|71197.4|71215.2|71195.2|218
1686861900000|2023-06-15 20:45:00|71216.2|71196.2|71219.8|71199.8|71234.1|71214.1|71215.5|71195.5|355
1686862200000|2023-06-15 20:50:00|71219.6|71199.6|71219.1|71199.1|71220.6|71200.6|71218.8|71198.8|53
1686862500000|2023-06-15 20:55:00|71219|71199|71223.9|71180.1|71225.2|71199|71207|71177.9|121
1686862800000|2023-06-15 21:00:00|71223.8|71180.2|71257.1|71167.1|71259|71181.8|71222.5|71166.5|86
1686863100000|2023-06-15 21:05:00|71257.3|71166.7|71253.1|71174.7|71272.4|71177.5|71248.9|71165.8|57
1686863400000|2023-06-15 21:10:00|71251.4|71175.5|71250.9|71176.2|71255.6|71178.6|71250.9|71171.9|51
1686863700000|2023-06-15 21:15:00|71248.9|71177.9|71247.9|71178.1|71252.9|71178.2|71247.8|71175|35
1686864000000|2023-06-15 21:20:00|71247.8|71178.2|71248.6|71178.1|71252.3|71178.2|71247.8|71175.3|27
1686864300000|2023-06-15 21:25:00|71252.1|71175.3|71247|71182.7|71252.1|71182.7|71246.1|71175.3|25
1686864600000|2023-06-15 21:30:00|71246.9|71182.6|71245.3|71182.5|71250.6|71184.3|71245.3|71178.7|54
1686864900000|2023-06-15 21:35:00|71247.1|71178|71246.3|71181.9|71252.2|71182.3|71246.3|71176.8|30
1686865200000|2023-06-15 21:40:00|71246.9|71182.1|71244.8|71181.1|71249.4|71183|71244.8|71177.7|52
1686865500000|2023-06-15 21:45:00|71246.4|71180.4|71248.5|71179.4|71251.5|71182.6|71245.9|71174.2|58
1686865800000|2023-06-15 21:50:00|71247.9|71179.5|71251.1|71177.1|71251.9|71180.2|71246.8|71177.1|39
1686866100000|2023-06-15 21:55:00|71250.9|71177.2|71254.6|71178.4|71260.7|71181.4|71238.6|71172.6|55
1686866400000|2023-06-15 22:00:00|71254.9|71176.7|71239.6|71175.8|71259.7|71186.6|71239.6|71174.1|114
1686866700000|2023-06-15 22:05:00|71242|71179.1|71237.9|71178.4|71250.5|71182.4|71237.9|71174.6|32
1686867000000|2023-06-15 22:10:00|71237.6|71178.1|71240.9|71181.3|71250.6|71185.6|71236.7|71172.4|153
1686867300000|2023-06-15 22:15:00|71241|71181.2|71240.4|71187.4|71244.6|71193.2|71236.1|71176|179
1686867600000|2023-06-15 22:20:00|71240.5|71187.6|71242.9|71185.4|71244.7|71187.6|71227|71159.3|173
1686867900000|2023-06-15 22:25:00|71242.8|71185.5|71235.9|71182.6|71244.6|71187.8|71235.8|71177.1|92
1686868200000|2023-06-15 22:30:00|71239.3|71181.7|71239.4|71177.5|71242.6|71182.7|71228.1|71165.6|54
1686868500000|2023-06-15 22:35:00|71239.5|71177.6|71240.3|71185.2|71240.6|71190.9|71230|71151.8|134
1686868800000|2023-06-15 22:40:00|71240.4|71181.7|71235.9|71180.5|71243|71186.7|71235.8|71173.4|161
1686869100000|2023-06-15 22:45:00|71235.8|71180.6|71238.9|71176.1|71241|71186.4|71235.8|71172.8|187
1686869400000|2023-06-15 22:50:00|71239|71176|71238|71178.8|71239.9|71186|71234.1|71176|133
1686869700000|2023-06-15 22:55:00|71237.5|71177|71224.8|71176.2|71239.4|71185.7|71222.6|71174.5|171
1686870000000|2023-06-15 23:00:00|71224.3|71176.8|71233|71184.3|71234.4|71185.9|71216.5|71176.5|317
1686870300000|2023-06-15 23:05:00|71232.9|71184.1|71231.5|71184.3|71235.6|71187.8|71219.5|71177.7|352
1686870600000|2023-06-15 23:10:00|71231.4|71184.2|71227.9|71182.2|71234.2|71186.2|71220|71179.1|308
1686870900000|2023-06-15 23:15:00|71228.4|71182.8|71231.7|71181.4|71235.7|71185|71221.8|71175.9|320
1686871200000|2023-06-15 23:20:00|71232.2|71180.4|71228.4|71184|71234|71187.6|71219.6|71176.9|457
1686871500000|2023-06-15 23:25:00|71228.2|71183.9|71225.3|71182.7|71234.8|71193.7|71220.2|71179.3|315
1686871800000|2023-06-15 23:30:00|71224.6|71185.6|71221.3|71181.9|71227.1|71186.6|71215.8|71176|142
1686872100000|2023-06-15 23:35:00|71220.7|71182.2|71229|71189.3|71229.9|71190.6|71219.8|71179.5|412
1686872400000|2023-06-15 23:40:00|71226.8|71187|71221.4|71188.1|71229.6|71193.4|71219.3|71184.9|234
1686872700000|2023-06-15 23:45:00|71221.5|71188.2|71220.8|71200.8|71224.8|71204.8|71213.2|71187.6|546
1686873000000|2023-06-15 23:50:00|71220.5|71200.5|71229|71209|71230.1|71210.1|71218.7|71198.7|422
1686873300000|2023-06-15 23:55:00|71229.1|71209.1|71238|71218|71238.4|71218.4|71229.1|71209.1|198
1686873600000|2023-06-16 00:00:00|71238.1|71218.1|71250|71230|71259.9|71239.9|71238.1|71218.1|444
1686873900000|2023-06-16 00:05:00|71250.1|71230.1|71238|71218|71251.2|71231.2|71228.9|71208.9|594
1686874200000|2023-06-16 00:10:00|71238.1|71218.1|71230|71210|71238.2|71218.2|71228.5|71208.5|529
1686874500000|2023-06-16 00:15:00|71230.5|71210.5|71240|71220|71240.1|71220.1|71228.3|71208.3|307
1686874800000|2023-06-16 00:20:00|71240.1|71220.1|71245.6|71225.6|71248.1|71228.1|71240|71220|216
1686875100000|2023-06-16 00:25:00|71245.7|71225.7|71268.1|71248.1|71268.8|71248.8|71245.7|71225.7|376
1686875400000|2023-06-16 00:30:00|71268|71248|71284|71264|71292.2|71272.2|71267.2|71247.2|524
1686875700000|2023-06-16 00:35:00|71283.9|71263.9|71294.7|71274.7|71298.1|71278.1|71282.7|71262.7|412
1686876000000|2023-06-16 00:40:00|71294.6|71274.6|71286.8|71266.8|71302.9|71286.1|71281.8|71263.1|331
1686876300000|2023-06-16 00:45:00|71287|71267|71291.2|71281.2|71299.2|71283.8|71286.8|71266.8|247
1686876600000|2023-06-16 00:50:00|71291.1|71281.1|71318.1|71298.1|71325.1|71305.1|71291.1|71281.1|508
1686876900000|2023-06-16 00:55:00|71318.2|71298.2|71325|71305|71335.5|71315.5|71309.1|71289.1|554
1686877200000|2023-06-16 01:00:00|71324.9|71304.9|71291.6|71271.6|71324.9|71304.9|71277.7|71257.7|610
1686877500000|2023-06-16 01:05:00|71291.3|71271.3|71311.3|71291.3|71315.7|71295.7|71291.2|71271.2|423
1686877800000|2023-06-16 01:10:00|71311.4|71291.4|71297.4|71277.4|71323.6|71303.6|71296.2|71276.2|421
1686878100000|2023-06-16 01:15:00|71297.5|71277.5|71314.6|71294.6|71333.9|71313.9|71295.4|71275.4|571
1686878400000|2023-06-16 01:20:00|71314.5|71294.5|71336.1|71316.1|71345.3|71327.8|71314.5|71294.5|636
1686878700000|2023-06-16 01:25:00|71336|71316|71333.6|71313.6|71352.7|71336.1|71322.7|71302.7|604
1686879000000|2023-06-16 01:30:00|71333.7|71313.7|71357.2|71337.2|71389.1|71369.1|71333.5|71313.6|878
1686879300000|2023-06-16 01:35:00|71357.1|71337.1|71342.1|71322.1|71360.8|71345.1|71324.7|71305.6|814
1686879600000|2023-06-16 01:40:00|71348.4|71328.4|71314|71294|71356.7|71336.7|71311.6|71291.6|719
1686879900000|2023-06-16 01:45:00|71314.1|71294.1|71298.7|71288.7|71319.4|71303.4|71286|71268.4|583
1686880200000|2023-06-16 01:50:00|71298.6|71288.6|71324.3|71304.3|71329.2|71310.8|71295.7|71285.7|518
1686880500000|2023-06-16 01:55:00|71324.7|71304.7|71365.7|71345.7|71365.7|71347.6|71324.7|71304.7|595
1686880800000|2023-06-16 02:00:00|71365.2|71345.2|71401.1|71381.1|71402.1|71382.1|71352.2|71332.2|691
1686881100000|2023-06-16 02:05:00|71400.4|71380.4|71413.8|71393.8|71417.8|71399.1|71384.9|71364.9|654
1686881400000|2023-06-16 02:10:00|71414.1|71394.1|71393.8|71373.8|71438.1|71418.1|71382.6|71362.6|633
1686881700000|2023-06-16 02:15:00|71393.5|71373.5|71380.6|71360.6|71422.6|71402.6|71374.5|71356.3|666
1686882000000|2023-06-16 02:20:00|71380.8|71360.8|71381.2|71361.2|71383.4|71366.9|71365.9|71345.9|510
1686882300000|2023-06-16 02:25:00|71381.5|71361.5|71368.2|71358.2|71388.5|71372.1|71368|71356.3|487
1686882600000|2023-06-16 02:30:00|71367.5|71357.5|71399.6|71379.6|71418.3|71398.3|71367.4|71354.5|640
1686882900000|2023-06-16 02:35:00|71399.5|71379.5|71396.7|71376.7|71408.6|71394.3|71392.7|71372.7|569
1686883200000|2023-06-16 02:40:00|71396.8|71376.8|71426.8|71406.8|71435.7|71415.7|71396.8|71376.8|604
1686883500000|2023-06-16 02:45:00|71427.3|71407.3|71408.7|71388.7|71447.5|71427.5|71401|71381|832
1686883800000|2023-06-16 02:50:00|71408.4|71388.4|71438.2|71418.2|71438.7|71418.7|71408.4|71388.4|647
1686884100000|2023-06-16 02:55:00|71437.7|71417.7|71449|71429|71454.6|71439.4|71429.2|71409.4|545
1686884400000|2023-06-16 03:00:00|71443.6|71433.6|71418.2|71398.2|71444.8|71434.8|71395.2|71377.3|708
1686884700000|2023-06-16 03:05:00|71418.3|71398.3|71411.4|71391.4|71424.1|71407.2|71394.2|71374.2|616
1686885000000|2023-06-16 03:10:00|71411.7|71391.7|71393.6|71373.6|71422.6|71402.6|71393|71373|549
1686885300000|2023-06-16 03:15:00|71393.7|71373.7|71415.4|71405.4|71419.9|71405.5|71388|71368.6|506
1686885600000|2023-06-16 03:20:00|71415.8|71405.8|71393.7|71373.7|71424.4|71406.2|71382.6|71372.5|540
1686885900000|2023-06-16 03:25:00|71394|71374|71368.1|71348.1|71394|71374|71362.3|71342.3|653
1686886200000|2023-06-16 03:30:00|71368.2|71348.2|71367.8|71347.8|71369.4|71354.8|71353.8|71337.1|532
1686886500000|2023-06-16 03:35:00|71368.1|71348.1|71363.6|71353.6|71374|71358.9|71361|71342.4|363
1686886800000|2023-06-16 03:40:00|71363.7|71353.7|71380.8|71360.8|71381.8|71365|71363.7|71350.7|409
1686887100000|2023-06-16 03:45:00|71380.7|71360.7|71377.3|71367.3|71393|71380.2|71377.3|71360.6|323
1686887400000|2023-06-16 03:50:00|71377.2|71367.2|71388.5|71378.5|71393.8|71379.2|71376.8|71365.8|376
1686887700000|2023-06-16 03:55:00|71388.4|71378.4|71383.4|71373.4|71397.8|71387.8|71383.4|71370.5|252
1686888000000|2023-06-16 04:00:00|71383.1|71373.1|71392.6|71382.6|71394|71384|71381.5|71371.5|239
1686888300000|2023-06-16 04:05:00|71392.7|71382.7|71376.3|71356.3|71392.8|71382.8|71367.5|71347.5|319
1686888600000|2023-06-16 04:10:00|71376.2|71356.2|71359.7|71339.7|71377.2|71357.2|71351.9|71338|366
1686888900000|2023-06-16 04:15:00|71359.8|71339.8|71339.8|71329.8|71360|71344.3|71338.5|71328.5|276
1686889200000|2023-06-16 04:20:00|71339.7|71329.7|71342.2|71332.2|71345.1|71335.1|71337.3|71327.3|188
1686889500000|2023-06-16 04:25:00|71341.9|71331.9|71340.2|71330.2|71348.5|71333.4|71331.4|71321.4|251
1686889800000|2023-06-16 04:30:00|71340.9|71330.9|71314.1|71304.1|71343.6|71333.6|71308.7|71296.5|399
1686890100000|2023-06-16 04:35:00|71314|71304|71323.3|71313.3|71332.9|71314.9|71312.8|71302.8|364
1686890400000|2023-06-16 04:40:00|71323.4|71313.4|71347.8|71327.8|71348|71330.9|71320.4|71310.4|303
1686890700000|2023-06-16 04:45:00|71348.2|71328.2|71354.3|71334.3|71355.9|71335.9|71347.2|71327.2|309
1686891000000|2023-06-16 04:50:00|71354.4|71334.4|71350|71340|71368.9|71348.9|71348.1|71334.4|404
1686891300000|2023-06-16 04:55:00|71349.9|71339.9|71363.3|71353.3|71367.7|71354.6|71345.5|71332.7|353
1686891600000|2023-06-16 05:00:00|71363.6|71353.6|71362.3|71352.3|71382.1|71366.4|71361.5|71343.9|544
1686891900000|2023-06-16 05:05:00|71362|71352|71386.7|71366.7|71388.1|71368.1|71358.4|71343.3|368
1686892200000|2023-06-16 05:10:00|71387.5|71367.5|71382.5|71362.5|71392.4|71376.5|71377.9|71357.9|417
1686892500000|2023-06-16 05:15:00|71382.4|71362.4|71384.4|71364.4|71390|71375.1|71371.8|71355|426
1686892800000|2023-06-16 05:20:00|71384.3|71364.3|71361.6|71351.6|71387|71367|71361.2|71347.1|419
1686893100000|2023-06-16 05:25:00|71361.5|71351.5|71352.1|71332.1|71361.5|71351.5|71333.9|71316.7|579
1686893400000|2023-06-16 05:30:00|71352|71332|71339.7|71329.7|71358.1|71340.9|71336.4|71325.9|498
1686893700000|2023-06-16 05:35:00|71339.8|71329.8|71356.5|71336.5|71358.1|71341.5|71339.8|71323.5|554
1686894000000|2023-06-16 05:40:00|71355.8|71335.8|71301.2|71281.2|71359.7|71349.7|71292.7|71276.6|613
1686894300000|2023-06-16 05:45:00|71301.1|71281.1|71264.6|71254.6|71303.9|71283.9|71250.4|71239.7|632
1686894600000|2023-06-16 05:50:00|71264.7|71254.7|71288.5|71268.5|71300.5|71287.6|71264.7|71254.7|578
1686894900000|2023-06-16 05:55:00|71288.9|71268.9|71295.7|71285.7|71300.5|71290.5|71284.8|71267.9|583
1686895200000|2023-06-16 06:00:00|71296.1|71286.1|71279|71259|71296.9|71286.9|71277.4|71257.4|568
1686895500000|2023-06-16 06:05:00|71278.9|71258.9|71246|71236|71279.1|71260.1|71222.6|71209.6|612
1686895800000|2023-06-16 06:10:00|71246.3|71236.3|71244.3|71234.3|71250.3|71236.3|71215|71199.2|703
1686896100000|2023-06-16 06:15:00|71244.1|71234.1|71172.5|71152.5|71245|71235|71163.2|71143.2|749
1686896400000|2023-06-16 06:20:00|71172.8|71152.8|71158.6|71138.6|71183.4|71168.3|71112.3|71092.3|859
1686896700000|2023-06-16 06:25:00|71158.8|71138.8|71155.6|71135.6|71177.1|71157.1|71135.4|71115.4|784
1686897000000|2023-06-16 06:30:00|71155.8|71135.8|71091.5|71071.5|71155.8|71135.8|71088.5|71068.5|775
1686897300000|2023-06-16 06:35:00|71091.2|71071.2|71135.7|71115.7|71145.3|71125.3|71080.9|71065.7|780
1686897600000|2023-06-16 06:40:00|71136|71116|71181.8|71161.8|71188.5|71168.5|71135.9|71115.9|775
1686897900000|2023-06-16 06:45:00|71180.7|71160.7|71186.5|71166.5|71193.5|71173.5|71160.5|71140.5|719
1686898200000|2023-06-16 06:50:00|71186|71166|71174.1|71154.1|71186|71166|71161.7|71142.7|624
1686898500000|2023-06-16 06:55:00|71174.3|71154.3|71192|71172|71194.5|71177.7|71147|71127|838
1686898800000|2023-06-16 07:00:00|71187.2|71177.2|71208.5|71188.5|71212.2|71192.2|71184.7|71165.5|738
1686899100000|2023-06-16 07:05:00|71208.8|71188.8|71210.9|71190.9|71246.6|71226.6|71200.9|71180.9|812
1686899400000|2023-06-16 07:10:00|71211|71191|71224.8|71204.8|71224.9|71204.9|71208.3|71188.3|577
1686899700000|2023-06-16 07:15:00|71224.9|71204.9|71276|71256|71276|71256|71218.8|71204.5|523
1686900000000|2023-06-16 07:20:00|71276.2|71256.2|71296.6|71276.6|71297.6|71277.6|71275.3|71255.3|681
1686900300000|2023-06-16 07:25:00|71296.5|71276.5|71267.7|71247.7|71297.5|71277.5|71253.1|71233.1|675
1686900600000|2023-06-16 07:30:00|71267.6|71247.6|71271.1|71251.1|71278.5|71258.5|71255.6|71235.6|692
1686900900000|2023-06-16 07:35:00|71271.3|71251.3|71269|71249|71278|71258|71262.8|71242.8|644
1686901200000|2023-06-16 07:40:00|71269.1|71249.1|71260.9|71240.9|71287.7|71267.7|71244.9|71224.9|630
1686901500000|2023-06-16 07:45:00|71260.1|71240.1|71267.5|71247.5|71275.7|71255.7|71260|71240|583
1686901800000|2023-06-16 07:50:00|71267.4|71247.4|71279.5|71259.5|71297.7|71277.7|71264.7|71244.7|586
1686902100000|2023-06-16 07:55:00|71279.6|71259.6|71269.6|71249.6|71282.2|71262.2|71256.4|71236.4|672
1686902400000|2023-06-16 08:00:00|71268.6|71248.6|71281.7|71261.7|71284.9|71264.9|71259|71239|639
1686902700000|2023-06-16 08:05:00|71281.8|71261.8|71270.1|71250.1|71288|71268|71267.9|71247.9|629
1686903000000|2023-06-16 08:10:00|71270.3|71250.3|71240.9|71220.9|71270.9|71250.9|71239.8|71219.8|584
1686903300000|2023-06-16 08:15:00|71241.2|71221.2|71227.2|71207.2|71243.5|71223.5|71213.2|71193.2|661
1686903600000|2023-06-16 08:20:00|71227.1|71207.1|71201.6|71181.6|71228.1|71208.1|71201.6|71181.6|522
1686903900000|2023-06-16 08:25:00|71201.5|71181.5|71191.4|71171.4|71218|71198|71187|71167|658
1686904200000|2023-06-16 08:30:00|71191.5|71171.5|71197|71177|71198|71179.7|71171.1|71151.1|528
1686904500000|2023-06-16 08:35:00|71197.1|71177.1|71184.1|71164.1|71200.2|71183.8|71179.9|71159.9|499
1686904800000|2023-06-16 08:40:00|71185.5|71165.5|71194.8|71174.8|71196.3|71178.8|71183.9|71163.9|446
1686905100000|2023-06-16 08:45:00|71194.3|71174.3|71178|71158|71195.3|71181.6|71162.2|71142.2|621
1686905400000|2023-06-16 08:50:00|71178.2|71158.2|71145.2|71125.2|71181|71163|71137.5|71117.5|444
1686905700000|2023-06-16 08:55:00|71143.5|71123.5|71157.4|71137.4|71166|71147.5|71142.8|71122.8|467
1686906000000|2023-06-16 09:00:00|71157.1|71137.1|71146.6|71126.6|71157.3|71137.3|71118.5|71098.5|695
1686906300000|2023-06-16 09:05:00|71146.7|71126.7|71169.4|71149.4|71177|71157|71132.3|71112.3|637
1686906600000|2023-06-16 09:10:00|71169.3|71149.3|71182.3|71162.3|71182.9|71163.4|71160.6|71140.6|590
1686906900000|2023-06-16 09:15:00|71182.4|71162.4|71169.8|71149.8|71191.2|71171.2|71165.2|71145.2|726
1686907200000|2023-06-16 09:20:00|71170|71150|71126.4|71106.4|71170.2|71150.2|71122.6|71102.6|588
1686907500000|2023-06-16 09:25:00|71126.3|71106.3|71092.1|71072.1|71138.7|71118.7|71087|71067|525
1686907800000|2023-06-16 09:30:00|71091.6|71071.6|71077.1|71057.1|71105.2|71085.2|71055.9|71035.9|680
1686908100000|2023-06-16 09:35:00|71077.2|71057.2|71052.1|71032.1|71077.2|71057.2|71052.1|71032.1|603
1686908400000|2023-06-16 09:40:00|71052.7|71032.7|71076.4|71056.4|71079|71059|71050.2|71030.2|574
1686908700000|2023-06-16 09:45:00|71075.5|71055.5|71111.7|71091.7|71113.7|71093.7|71073.5|71053.5|691
1686909000000|2023-06-16 09:50:00|71111.3|71091.3|71132.6|71112.6|71134.1|71114.1|71104.6|71084.6|619
1686909300000|2023-06-16 09:55:00|71132.1|71112.1|71134.2|71114.2|71159.5|71139.5|71127.6|71107.6|638
1686909600000|2023-06-16 10:00:00|71133.3|71113.3|71138.6|71118.6|71151.2|71131.2|71130.5|71111.6|637
1686909900000|2023-06-16 10:05:00|71138.7|71118.7|71130.7|71110.7|71138.7|71118.7|71123.3|71103.3|584
1686910200000|2023-06-16 10:10:00|71130.6|71110.6|71126.3|71106.3|71131.8|71111.8|71114.6|71094.6|489
1686910500000|2023-06-16 10:15:00|71125.9|71105.9|71146.7|71126.7|71148|71128|71121.5|71101.5|527
1686910800000|2023-06-16 10:20:00|71146.6|71126.6|71149.3|71129.3|71149.3|71129.3|71141.5|71121.5|435
1686911100000|2023-06-16 10:25:00|71149|71129|71174.3|71154.3|71177|71157|71148.3|71128.3|502
1686911400000|2023-06-16 10:30:00|71174.2|71154.2|71162.5|71142.5|71174.3|71155.8|71162.4|71142.4|494
1686911700000|2023-06-16 10:35:00|71162.8|71142.8|71152.1|71132.1|71173.4|71153.4|71151.3|71131.3|462
1686912000000|2023-06-16 10:40:00|71152|71132|71147.5|71127.5|71156.2|71136.2|71144.8|71124.8|449
1686912300000|2023-06-16 10:45:00|71147.3|71127.3|71158.9|71138.9|71161.5|71141.5|71147.3|71127.3|403
1686912600000|2023-06-16 10:50:00|71159|71139|71172.4|71152.4|71173.7|71153.7|71156.5|71139|454
1686912900000|2023-06-16 10:55:00|71172.3|71152.3|71173.1|71163.1|71177.5|71163.9|71164.2|71151.4|350
1686913200000|2023-06-16 11:00:00|71173|71163|71170.2|71160.2|71191.8|71174.8|71169.8|71155.9|561
1686913500000|2023-06-16 11:05:00|71170.3|71160.3|71225.4|71205.4|71228|71208|71159.8|71139.8|593
1686913800000|2023-06-16 11:10:00|71225.6|71205.6|71264.5|71244.5|71284.4|71264.4|71225.6|71205.6|844
1686914100000|2023-06-16 11:15:00|71264.4|71244.4|71304.9|71284.9|71331.6|71311|71259.8|71239.8|385
1686914400000|2023-06-16 11:20:00|71305|71285|71317.7|71297.7|71345.4|71325.4|71300.6|71280.6|517
1686914700000|2023-06-16 11:25:00|71317.8|71297.8|71303.8|71283.8|71327.3|71307.3|71303.3|71283.3|537
1686915000000|2023-06-16 11:30:00|71303.5|71283.5|71299.9|71279.9|71308.6|71294.8|71298.9|71278.9|449
1686915300000|2023-06-16 11:35:00|71299.8|71279.8|71321.4|71301.4|71342.3|71322.3|71299.8|71279.8|601
1686915600000|2023-06-16 11:40:00|71321.3|71301.3|71329.9|71319.9|71342.6|71326.9|71321.2|71301.2|443
1686915900000|2023-06-16 11:45:00|71329.8|71319.8|71303.9|71283.9|71333.6|71320|71303.7|71283.7|651
1686916200000|2023-06-16 11:50:00|71303.8|71283.8|71299.5|71279.5|71309.7|71292.6|71296.1|71277.1|576
1686916500000|2023-06-16 11:55:00|71299.6|71279.6|71317.5|71297.5|71329.4|71309.4|71298.2|71278.2|559
1686916800000|2023-06-16 12:00:00|71317.8|71297.8|71303.1|71283.1|71317.8|71297.8|71290.5|71273.1|631
1686917100000|2023-06-16 12:05:00|71303.5|71283.5|71277.1|71257.1|71314.7|71298.4|71272.1|71252.1|684
1686917400000|2023-06-16 12:10:00|71277|71257|71259.1|71239.1|71277.2|71257.2|71252.2|71232.2|645
1686917700000|2023-06-16 12:15:00|71258.1|71238.1|71246.5|71226.5|71258.1|71238.1|71233.3|71213.3|576
1686918000000|2023-06-16 12:20:00|71246.3|71226.3|71261.7|71241.7|71268.6|71250.4|71245.2|71225.2|644
1686918300000|2023-06-16 12:25:00|71262|71242|71268|71248|71268.1|71248.1|71252.6|71232.6|561
1686918600000|2023-06-16 12:30:00|71267.9|71247.9|71273.7|71253.7|71274.9|71254.9|71250.1|71230.1|696
1686918900000|2023-06-16 12:35:00|71274.7|71254.7|71297.9|71277.9|71301.2|71285.5|71274.6|71254.6|581
1686919200000|2023-06-16 12:40:00|71297.8|71277.8|71310.5|71300.5|71319.2|71304.2|71284.3|71267.8|618
1686919500000|2023-06-16 12:45:00|71310.3|71300.3|71337.5|71317.5|71337.9|71317.9|71304.3|71290.2|624
1686919800000|2023-06-16 12:50:00|71337.6|71317.6|71339.9|71319.9|71351.4|71334.9|71330|71313|691
1686920100000|2023-06-16 12:55:00|71340|71320|71347.7|71327.7|71355|71338.2|71338.5|71320|685
1686920400000|2023-06-16 13:00:00|71348|71328|71354.8|71334.8|71358.1|71342.3|71326.3|71310.9|766
1686920700000|2023-06-16 13:05:00|71354.7|71334.7|71351.6|71331.6|71356.7|71340.7|71345.6|71326.8|626
1686921000000|2023-06-16 13:10:00|71351.5|71331.5|71350.2|71330.2|71368.7|71351.9|71341.1|71321.1|648
1686921300000|2023-06-16 13:15:00|71350.3|71330.3|71313.3|71293.3|71350.7|71330.7|71307.7|71287.7|649
1686921600000|2023-06-16 13:20:00|71313.4|71293.4|71280.6|71260.6|71313.4|71293.4|71278.5|71258.5|619
1686921900000|2023-06-16 13:25:00|71280.4|71260.4|71287.5|71267.5|71295.7|71277.4|71279.9|71259.9|597
1686922200000|2023-06-16 13:30:00|71287.6|71267.6|71307.4|71287.4|71318.2|71298.2|71286.9|71266.9|713
1686922500000|2023-06-16 13:35:00|71306.8|71286.8|71296.4|71276.4|71324.4|71304.4|71294.3|71274.7|716
1686922800000|2023-06-16 13:40:00|71296.3|71276.3|71286.5|71266.5|71314.4|71294.4|71284.7|71264.7|662
1686923100000|2023-06-16 13:45:00|71286|71266|71314.8|71294.8|71330.1|71310.1|71286|71266|655
1686923400000|2023-06-16 13:50:00|71314.4|71294.4|71325.3|71305.3|71327.2|71307.2|71298.7|71278.7|647
1686923700000|2023-06-16 13:55:00|71325.5|71305.5|71305.7|71272.1|71329.9|71309.9|71301.1|71272.1|634
1686924000000|2023-06-16 14:00:00|71287.9|71267.9|71248.2|71228.2|71304.4|71284.4|71244.8|71224.8|970
1686924300000|2023-06-16 14:05:00|71248.5|71228.5|71332.2|71312.2|71337.9|71317.9|71245.5|71225.5|917
1686924600000|2023-06-16 14:10:00|71332.3|71312.3|71345.1|71325.1|71351.8|71331.8|71330.8|71310.8|908
1686924900000|2023-06-16 14:15:00|71345.6|71325.6|71368.8|71348.8|71372.1|71358.3|71334.7|71324.7|823
1686925200000|2023-06-16 14:20:00|71368.9|71348.9|71383.6|71363.6|71384|71365.5|71362.5|71342.5|777
1686925500000|2023-06-16 14:25:00|71383.8|71363.8|71371.2|71351.2|71386.6|71371|71361.1|71343|744
1686925800000|2023-06-16 14:30:00|71370.8|71350.8|71352.7|71332.7|71373.3|71361.4|71343.7|71323.7|744
1686926100000|2023-06-16 14:35:00|71352.6|71332.6|71325.3|71305.3|71353.5|71336.2|71324.4|71304.4|740
1686926400000|2023-06-16 14:40:00|71325.1|71305.1|71352.2|71332.2|71352.9|71332.9|71320|71304.7|785
1686926700000|2023-06-16 14:45:00|71352.3|71332.3|71360.6|71340.6|71387.6|71367.6|71350|71330.8|792
1686927000000|2023-06-16 14:50:00|71360.8|71340.8|71339.2|71319.2|71378|71358|71338.4|71318.4|822
1686927300000|2023-06-16 14:55:00|71338.8|71318.8|71339.2|71329.2|71342.8|71332.2|71318.3|71308.3|738
1686927600000|2023-06-16 15:00:00|71339.3|71329.3|71326.4|71306.4|71348.7|71338.7|71317.8|71304|778
1686927900000|2023-06-16 15:05:00|71326.1|71306.1|71326.1|71306.1|71340.4|71320.8|71314.6|71300.7|684
1686928200000|2023-06-16 15:10:00|71326.3|71306.3|71308.5|71288.5|71330.9|71314.8|71306.1|71287.2|652
1686928500000|2023-06-16 15:15:00|71308.6|71288.6|71287.9|71267.9|71310.8|71290.8|71271.6|71251.6|681
1686928800000|2023-06-16 15:20:00|71288|71268|71291.2|71271.2|71298.8|71284.1|71280|71267.1|586
1686929100000|2023-06-16 15:25:00|71291.3|71271.3|71296.3|71276.3|71299.6|71283.3|71279.9|71264|525
1686929400000|2023-06-16 15:30:00|71295.9|71275.9|71287.7|71277.7|71297|71280.2|71279.8|71269.8|488
1686929700000|2023-06-16 15:35:00|71287.8|71277.8|71322.9|71302.9|71322.9|71304.3|71287.8|71277.3|489
1686930000000|2023-06-16 15:40:00|71322.8|71302.8|71331.8|71311.8|71331.8|71318.1|71316.4|71300.3|472
1686930300000|2023-06-16 15:45:00|71331.5|71311.5|71341.9|71321.9|71347.3|71327.3|71330|71310|599
1686930600000|2023-06-16 15:50:00|71342.1|71322.1|71338.7|71328.7|71360.4|71346.7|71336|71317.9|576
1686930900000|2023-06-16 15:55:00|71339.2|71329.2|71335.1|71315.1|71343.9|71332.1|71331|71311|532
1686931200000|2023-06-16 16:00:00|71335.4|71315.4|71334.2|71314.2|71339.4|71319.4|71321|71307.3|453
1686931500000|2023-06-16 16:05:00|71333.8|71313.8|71327.1|71307.1|71356|71336|71326.4|71306.4|565
1686931800000|2023-06-16 16:10:00|71326.3|71306.3|71318.2|71298.2|71338.5|71318.5|71318.1|71298.1|629
1686932100000|2023-06-16 16:15:00|71318.1|71298.1|71314|71294|71326.5|71306.5|71313.7|71293.7|501
1686932400000|2023-06-16 16:20:00|71314.5|71294.5|71322.5|71302.5|71322.9|71302.9|71314.4|71294.4|436
1686932700000|2023-06-16 16:25:00|71322.4|71302.4|71323.3|71303.3|71324.6|71304.6|71320.8|71300.8|317
1686933000000|2023-06-16 16:30:00|71323.2|71303.2|71317.7|71297.7|71323.2|71303.2|71314.7|71294.7|399
1686933300000|2023-06-16 16:35:00|71317.9|71297.9|71315|71295|71321|71301|71310.4|71290.4|485
1686933600000|2023-06-16 16:40:00|71315.1|71295.1|71312.9|71292.9|71324.4|71304.4|71304.7|71291.7|475
1686933900000|2023-06-16 16:45:00|71312.5|71292.5|71315.5|71295.5|71318.9|71303.9|71310.5|71292.4|483
1686934200000|2023-06-16 16:50:00|71315.4|71295.4|71306.1|71296.1|71317.3|71297.6|71305|71287.7|481
1686934500000|2023-06-16 16:55:00|71306|71296|71302.1|71292.1|71315.5|71296.1|71300.8|71288.3|416
1686934800000|2023-06-16 17:00:00|71302|71292|71308.6|71288.6|71311.3|71292.2|71293.7|71279.3|420
1686935100000|2023-06-16 17:05:00|71308.2|71288.2|71300.4|71280.4|71308.5|71288.5|71297.8|71277.8|430
1686935400000|2023-06-16 17:10:00|71300.3|71280.3|71294|71274|71304.3|71284.3|71293.6|71273.6|276
1686935700000|2023-06-16 17:15:00|71294.1|71274.1|71295|71275|71295.4|71281.6|71284.9|71273.3|396
1686936000000|2023-06-16 17:20:00|71295.1|71275.1|71293.6|71273.6|71296.1|71276.1|71292.4|71272.4|269
1686936300000|2023-06-16 17:25:00|71293.7|71273.7|71287.3|71267.3|71294|71275.4|71280.4|71265.7|269
1686936600000|2023-06-16 17:30:00|71287.2|71267.2|71284.7|71274.7|71288.4|71274.7|71280.6|71265|275
1686936900000|2023-06-16 17:35:00|71284.8|71274.8|71291.8|71281.8|71291.9|71281.9|71282.5|71272.5|219
1686937200000|2023-06-16 17:40:00|71291.7|71281.7|71297|71287|71307.6|71288.1|71290.1|71273.1|413
1686937500000|2023-06-16 17:45:00|71296.9|71286.9|71303.6|71283.6|71311|71292.2|71294.9|71279.2|428
1686937800000|2023-06-16 17:50:00|71303.5|71283.5|71292.5|71282.5|71303.5|71287.5|71291.8|71275.8|351
1686938100000|2023-06-16 17:55:00|71292.7|71282.7|71295.1|71275.1|71308.4|71291.8|71284.6|71269.6|428
1686938400000|2023-06-16 18:00:00|71294.7|71274.7|71296.8|71286.8|71311|71291|71294|71274|443
1686938700000|2023-06-16 18:05:00|71296.9|71286.9|71300.3|71280.3|71303.8|71288.3|71294.7|71280.3|430
1686939000000|2023-06-16 18:10:00|71300.4|71280.4|71296.2|71276.2|71301|71284.4|71292.7|71275.7|411
1686939300000|2023-06-16 18:15:00|71296.1|71276.1|71300.1|71280.1|71302.3|71282.3|71294.1|71274.1|513
1686939600000|2023-06-16 18:20:00|71300|71280|71309.5|71289.5|71313.2|71293.2|71298.9|71278.9|456
1686939900000|2023-06-16 18:25:00|71309.6|71289.6|71309.4|71289.4|71313.4|71293.4|71301.2|71286.8|477
1686940200000|2023-06-16 18:30:00|71309.2|71289.2|71307.7|71297.7|71315.1|71302.4|71306.7|71288.5|352
1686940500000|2023-06-16 18:35:00|71307.8|71297.8|71307.6|71297.6|71307.9|71297.9|71304.2|71294.2|268
1686940800000|2023-06-16 18:40:00|71307.5|71297.5|71308.6|71298.6|71313.2|71300.4|71305.2|71290|401
1686941100000|2023-06-16 18:45:00|71308.5|71298.5|71302.5|71282.5|71309|71298.6|71302.2|71282.2|443
1686941400000|2023-06-16 18:50:00|71302.6|71282.6|71306.4|71286.4|71309.1|71289.1|71299.5|71279.5|474
1686941700000|2023-06-16 18:55:00|71306.5|71286.5|71303.6|71283.6|71312|71292|71303.4|71283.4|478
1686942000000|2023-06-16 19:00:00|71303.7|71283.7|71302.4|71282.4|71312.3|71292.3|71302.2|71282.2|466
1686942300000|2023-06-16 19:05:00|71302.7|71282.7|71304|71284|71307.3|71287.3|71300.8|71280.8|434
1686942600000|2023-06-16 19:10:00|71303.9|71283.9|71296.9|71276.9|71304.3|71284.3|71296.2|71276.2|445
1686942900000|2023-06-16 19:15:00|71296.4|71276.4|71289.8|71269.8|71299|71279|71289.6|71269.6|460
1686943200000|2023-06-16 19:20:00|71289.7|71269.7|71286.5|71266.5|71290.5|71270.5|71285.4|71265.4|335
1686943500000|2023-06-16 19:25:00|71286.4|71266.4|71295.3|71275.3|71295.6|71275.6|71285.7|71265.7|419
1686943800000|2023-06-16 19:30:00|71295.2|71275.2|71296.1|71276.1|71297.2|71277.2|71293.8|71273.8|303
1686944100000|2023-06-16 19:35:00|71296.2|71276.2|71292|71272|71296.3|71276.3|71291.4|71271.4|388
1686944400000|2023-06-16 19:40:00|71292.2|71272.2|71292.2|71272.2|71294.1|71274.1|71291.2|71271.2|380
1686944700000|2023-06-16 19:45:00|71292.3|71272.3|71291.6|71271.6|71292.7|71272.7|71291.1|71271.1|231
1686945000000|2023-06-16 19:50:00|71291.7|71271.7|71296.7|71276.7|71297.1|71277.1|71291.6|71271.6|227
1686945300000|2023-06-16 19:55:00|71296.8|71276.8|71288.6|71278.6|71303.3|71289.9|71287.9|71276.3|329
1686945600000|2023-06-16 20:00:00|71288.5|71278.5|71291.2|71271.2|71300.3|71280.3|71288|71268|420
1686945900000|2023-06-16 20:05:00|71291.5|71271.5|71294.3|71274.3|71296.1|71276.1|71291|71271|414
1686946200000|2023-06-16 20:10:00|71294.2|71274.2|71292.3|71272.3|71295.1|71275.1|71288.6|71268.6|232
1686946500000|2023-06-16 20:15:00|71292.4|71272.4|71292.2|71272.2|71294|71274|71289.3|71269.3|275
1686946800000|2023-06-16 20:20:00|71292.1|71272.1|71290.1|71270.1|71292.6|71272.6|71280|71260|352
1686947100000|2023-06-16 20:25:00|71290.2|71270.2|71290.4|71270.4|71290.9|71270.9|71289.9|71269.9|269
1686947400000|2023-06-16 20:30:00|71291.5|71271.5|71290.9|71270.9|71294.3|71274.3|71289.7|71269.7|149
1686947700000|2023-06-16 20:35:00|71291.3|71271.3|71290.5|71270.5|71292.1|71272.1|71289.9|71269.9|84
1686948000000|2023-06-16 20:40:00|71290.8|71270.8|71290.2|71270.2|71309.9|71285.3|71289.2|71269.2|347
1686948300000|2023-06-16 20:45:00|71290.1|71270.1|71293.2|71273.2|71293.5|71273.5|71290.1|71270.1|102
1686948600000|2023-06-16 20:50:00|71293.7|71273.7|71299.2|71266.5|71300.1|71273.8|71291.7|71264.8|615
1686948900000|2023-06-16 20:55:00|71298.7|71266.7|71306.4|71258.3|71311.9|71272.4|71291.7|71253.6|284
1687118400000|2023-06-18 20:00:00|71377.1|71253|71371.3|71253.5|71377.1|71275.2|71296.8|71251.9|12
1687118700000|2023-06-18 20:05:00|71371.2|71275.5|71297.1|71275.1|71371.2|71275.5|71297.1|71252.8|8
1687119000000|2023-06-18 20:10:00|71372|71253.4|71372|71253.4|71372|71253.4|71354.5|71252.6|3
1687119300000|2023-06-18 20:15:00|71373.4|71275.4|71297.4|71275.4|71373.4|71275.4|71297.4|71275.4|2
1687119600000|2023-06-18 20:20:00|71361|71254.4|71361.8|71254.2|71361.9|71254.4|71361|71254.2|3
1687119900000|2023-06-18 20:25:00|71362.9|71254.1|71297.1|71275.1|71362.9|71275.1|71297.1|71252.8|5
1687120200000|2023-06-18 20:30:00|71364.1|71253.9|71297.9|71275.9|71366.2|71275.9|71297.9|71252.8|5
1687120500000|2023-06-18 20:35:00|71366.2|71253.8|71297.9|71275.9|71366.2|71275.9|71297.9|71253.8|2
1687120800000|2023-06-18 20:40:00|71368.7|71253.7|71297.9|71275.9|71368.7|71275.9|71297.9|71253.7|4
1687121100000|2023-06-18 20:45:00|71368.7|71253.7|71297.6|71275.6|71368.7|71275.6|71297.6|71253.7|2
1687121400000|2023-06-18 20:50:00|71368.7|71253.7|71371|71253.6|71371|71275.6|71297.6|71253.6|3
1687121700000|2023-06-18 20:55:00|71358|71232|71333.6|71207.6|71358|71232|71333.6|71207.6|2
1687122000000|2023-06-18 21:00:00|71338.5|71223.7|71361.9|71235.9|71380.1|71254.1|71338.5|71222.9|35
1687122300000|2023-06-18 21:05:00|71362.7|71236.7|71346.2|71245.2|71362.8|71245.3|71342.1|71236.4|22
1687122600000|2023-06-18 21:10:00|71345.9|71245.3|71342.6|71249.5|71346.3|71260.8|71342.6|71245|100
1687122900000|2023-06-18 21:15:00|71342.4|71245.6|71356.5|71250.6|71356.7|71251.5|71338.7|71244.2|78
1687123200000|2023-06-18 21:20:00|71356.7|71249.4|71349.1|71246.3|71356.7|71251.2|71335.8|71244.3|113
1687123500000|2023-06-18 21:25:00|71349.2|71246.2|71352.8|71245.6|71352.8|71251.8|71343.3|71245.6|119
1687123800000|2023-06-18 21:30:00|71353.5|71246.8|71339.8|71257.3|71359.8|71257.8|71336.6|71244.5|45
1687124100000|2023-06-18 21:35:00|71342.5|71256.6|71345.5|71259.7|71347.9|71259.7|71339.8|71251.4|25
1687124400000|2023-06-18 21:40:00|71345.2|71260|71344.2|71260|71354|71260|71344.2|71252.3|15
1687124700000|2023-06-18 21:45:00|71345.2|71260.6|71342|71260.1|71345.2|71260.6|71335.9|71254.5|18
1687125000000|2023-06-18 21:50:00|71339|71260.2|71339.2|71260.9|71352.1|71260.9|71337.9|71250.8|32
1687125300000|2023-06-18 21:55:00|71353.5|71259.9|71349.2|71254.9|71354.1|71261.2|71336.2|71246|36
1687125600000|2023-06-18 22:00:00|71348.5|71254.4|71336.2|71273.2|71356.5|71281.5|71329|71248.9|326
1687125900000|2023-06-18 22:05:00|71336.1|71273.4|71332.1|71267|71339.8|71276.8|71328|71260.3|227
1687126200000|2023-06-18 22:10:00|71332.3|71264.1|71334.2|71268.8|71337.5|71276.1|71329.1|71256.6|196
1687126500000|2023-06-18 22:15:00|71334.1|71270|71331|71274.9|71334.5|71274.9|71329.8|71261|240
1687126800000|2023-06-18 22:20:00|71330.1|71270.1|71330.8|71283.4|71331.5|71283.4|71322|71267.7|479
1687127100000|2023-06-18 22:25:00|71330.9|71286.8|71327.4|71288.3|71330.9|71288.9|71325.7|71284.1|156
1687127400000|2023-06-18 22:30:00|71327.3|71288.4|71328.9|71286.8|71332.1|71288.7|71327.3|71283.7|284
1687127700000|2023-06-18 22:35:00|71329|71287.7|71327.4|71288.1|71330.1|71288.6|71327.2|71285.5|61
1687128000000|2023-06-18 22:40:00|71329.3|71287.2|71329.2|71285.9|71330.6|71288.7|71327.6|71285.3|94
1687128300000|2023-06-18 22:45:00|71328.6|71287.3|71326.4|71286.3|71330.4|71287.6|71325.9|71283.8|252
1687128600000|2023-06-18 22:50:00|71326.2|71286.1|71329|71283.3|71329.1|71286.3|71325.6|71283.2|169
1687128900000|2023-06-18 22:55:00|71328.1|71283.4|71328.3|71284|71331|71287|71326|71282|194
1687129200000|2023-06-18 23:00:00|71327.5|71284.8|71326.6|71285.7|71328.8|71286.8|71326.3|71283.4|207
1687129500000|2023-06-18 23:05:00|71326.7|71285.8|71325.4|71287.5|71326.7|71287.7|71322.5|71284.9|307
1687129800000|2023-06-18 23:10:00|71325.5|71287.6|71326.9|71287.6|71327.2|71288.5|71323.1|71285.5|309
1687130100000|2023-06-18 23:15:00|71326.8|71287.7|71325.1|71290.2|71328.7|71297.2|71314.3|71286.1|252
1687130400000|2023-06-18 23:20:00|71325|71290.1|71326|71293.8|71328.5|71293.8|71324.8|71288.5|335
1687130700000|2023-06-18 23:25:00|71325.5|71292.1|71326.5|71306.5|71328.6|71307.3|71322.5|71288.4|250
1687131000000|2023-06-18 23:30:00|71327|71307|71325.6|71305.6|71328.1|71308.1|71325.4|71305.4|335
1687131300000|2023-06-18 23:35:00|71326.1|71306.1|71337.1|71298.3|71338.7|71306.1|71312.9|71288.3|384
1687131600000|2023-06-18 23:40:00|71337.3|71298.6|71372.3|71302.8|71383.4|71349.1|71333.6|71293.9|703
1687131900000|2023-06-18 23:45:00|71372.9|71303.7|71370.4|71313.6|71386.3|71348|71364.7|71302.1|413
1687132200000|2023-06-18 23:50:00|71370.2|71313.5|71369.4|71310.6|71383.2|71340.2|71367.1|71304.6|357
1687132500000|2023-06-18 23:55:00|71369.2|71310.7|71361.8|71310.4|71382.3|71344.8|71357.1|71305.1|367
1687132800000|2023-06-19 00:00:00|71360|71312.6|71350.2|71330.2|71382.3|71359.1|71347.3|71309.7|601
1687133100000|2023-06-19 00:05:00|71350.3|71330.3|71384.5|71364.5|71390.3|71370.3|71349.3|71329.3|493
1687133400000|2023-06-19 00:10:00|71384.6|71364.6|71407.5|71387.5|71409.1|71389.1|71382.9|71362.9|351
1687133700000|2023-06-19 00:15:00|71407.4|71387.4|71407|71387|71409.7|71389.7|71403.3|71383.3|430
1687134000000|2023-06-19 00:20:00|71406.9|71386.9|71408.1|71388.1|71413.8|71393.8|71405.3|71385.3|328
1687134300000|2023-06-19 00:25:00|71408|71388|71392.4|71372.4|71409.7|71389.7|71386.5|71366.5|306
1687134600000|2023-06-19 00:30:00|71392.6|71372.6|71436.2|71416.2|71436.2|71416.2|71392.6|71372.6|278
1687134900000|2023-06-19 00:35:00|71436.3|71416.3|71430.7|71410.7|71437.2|71417.2|71418.9|71398.9|360
1687135200000|2023-06-19 00:40:00|71430.8|71410.8|71444.8|71424.8|71448.6|71428.6|71428.9|71408.9|337
1687135500000|2023-06-19 00:45:00|71444.7|71424.7|71418.6|71398.6|71446.3|71426.3|71418.2|71398.2|376
1687135800000|2023-06-19 00:50:00|71418.4|71398.4|71443.4|71423.4|71447.7|71427.7|71418.1|71398.1|524
1687136100000|2023-06-19 00:55:00|71443.6|71423.6|71447.7|71427.7|71450.2|71430.2|71438.3|71418.3|407
1687136400000|2023-06-19 01:00:00|71447.6|71427.6|71396.5|71376.5|71448.5|71428.5|71394.2|71374.2|655
1687136700000|2023-06-19 01:05:00|71396.4|71376.4|71434.8|71414.8|71435|71415|71396.1|71376.1|510
1687137000000|2023-06-19 01:10:00|71434.9|71414.9|71435.2|71415.2|71448.5|71428.5|71430.2|71412|389
1687137300000|2023-06-19 01:15:00|71435|71415|71423.8|71403.8|71435|71415|71412.9|71392.9|399
1687137600000|2023-06-19 01:20:00|71423.9|71403.9|71430.8|71420.8|71435.6|71422.7|71423.3|71403.6|406
1687137900000|2023-06-19 01:25:00|71430.9|71420.9|71415.4|71405.4|71434.6|71424.2|71415.1|71395.1|489
1687138200000|2023-06-19 01:30:00|71415.3|71405.3|71442|71422|71442.1|71422.1|71385.4|71365.5|667
1687138500000|2023-06-19 01:35:00|71442.1|71422.1|71436|71416|71446|71429.9|71422.7|71402.7|597
1687138800000|2023-06-19 01:40:00|71435.5|71415.5|71498.7|71478.7|71498.8|71478.8|71426.3|71414.8|707
1687139100000|2023-06-19 01:45:00|71498.5|71478.5|71521.2|71501.2|71525|71511.6|71490.6|71475.1|706
1687139400000|2023-06-19 01:50:00|71521.6|71501.6|71485.7|71465.7|71526.4|71510.4|71462.7|71447.3|707
1687139700000|2023-06-19 01:55:00|71485.8|71465.8|71494|71484|71502.9|71490.8|71475.6|71465|643
1687140000000|2023-06-19 02:00:00|71493.8|71483.8|71497.8|71487.8|71512.1|71494.6|71486.9|71472.1|557
1687140300000|2023-06-19 02:05:00|71498|71488|71495.3|71475.3|71508.5|71498|71493.3|71475.3|450
1687140600000|2023-06-19 02:10:00|71494.9|71474.9|71513.3|71503.3|71517.5|71507.5|71488.1|71470.5|501
1687140900000|2023-06-19 02:15:00|71513.4|71503.4|71524.2|71514.2|71533.4|71523.4|71503.2|71493.2|508
1687141200000|2023-06-19 02:20:00|71523.6|71513.6|71525.7|71505.7|71530.6|71518|71505.1|71495.1|499
1687141500000|2023-06-19 02:25:00|71525.8|71505.8|71492.1|71482.1|71528.2|71518.2|71491.9|71481.9|406
1687141800000|2023-06-19 02:30:00|71491.9|71481.9|71495.6|71485.6|71510.7|71500.7|71485.4|71475.3|561
1687142100000|2023-06-19 02:35:00|71495.5|71485.5|71503|71493|71509.2|71499.2|71494.4|71484.4|466
1687142400000|2023-06-19 02:40:00|71503.1|71493.1|71517.1|71507.1|71517.1|71507.1|71498.6|71488.6|515
1687142700000|2023-06-19 02:45:00|71517|71507|71491.5|71481.5|71523.6|71513.6|71488.3|71478.3|359
1687143000000|2023-06-19 02:50:00|71491|71481|71493.6|71483.6|71502.7|71492.7|71478.8|71468.8|493
1687143300000|2023-06-19 02:55:00|71493.5|71483.5|71515.1|71505.1|71517.8|71507.8|71493.5|71483.5|376
1687143600000|2023-06-19 03:00:00|71515.2|71505.2|71517.6|71507.6|71523.2|71513.2|71510.3|71500.3|479
1687143900000|2023-06-19 03:05:00|71516.7|71506.7|71515.1|71505.1|71523.3|71513.3|71510.3|71500.3|449
1687144200000|2023-06-19 03:10:00|71515|71505|71521.8|71511.8|71525.5|71515.5|71510.5|71500.5|399
1687144500000|2023-06-19 03:15:00|71522.6|71512.6|71512.4|71502.4|71524.7|71514.7|71511.8|71501.8|419
1687144800000|2023-06-19 03:20:00|71512.3|71502.3|71524|71514|71528.9|71518.9|71508.5|71498.5|386
1687145100000|2023-06-19 03:25:00|71524.1|71514.1|71514.4|71504.4|71527.9|71517.9|71513.1|71503.1|362
1687145400000|2023-06-19 03:30:00|71514.3|71504.3|71525.3|71515.3|71525.6|71515.6|71507|71497|406
1687145700000|2023-06-19 03:35:00|71525|71515|71552.4|71542.4|71557.9|71547.9|71522.6|71512.6|495
1687146000000|2023-06-19 03:40:00|71553|71543|71536|71526|71554.6|71544.6|71524.7|71510.5|465
1687146300000|2023-06-19 03:45:00|71535.9|71525.9|71544.1|71534.1|71550|71540|71535.1|71525.1|487
1687146600000|2023-06-19 03:50:00|71545|71535|71526.6|71516.6|71548.6|71537.1|71526.3|71516.3|428
1687146900000|2023-06-19 03:55:00|71526.7|71516.7|71532.8|71522.8|71538.2|71528.2|71526|71516|351
1687147200000|2023-06-19 04:00:00|71533.6|71523.6|71542.1|71532.1|71549.4|71538.1|71532.8|71522.8|341
1687147500000|2023-06-19 04:05:00|71538.9|71528.9|71539.3|71529.3|71546|71536|71537.4|71527.4|331
1687147800000|2023-06-19 04:10:00|71539.5|71529.5|71530.5|71520.5|71544.3|71529.6|71523.5|71513.5|398
1687148100000|2023-06-19 04:15:00|71530.6|71520.6|71528.3|71518.3|71535.7|71525.7|71527|71517|444
1687148400000|2023-06-19 04:20:00|71528.8|71518.8|71521.2|71511.2|71528.9|71518.9|71517|71507|407
1687148700000|2023-06-19 04:25:00|71521.5|71511.5|71523.1|71503.1|71527.7|71513.8|71505.6|71495.6|431
1687149000000|2023-06-19 04:30:00|71522.3|71502.3|71511.1|71501.1|71531.3|71516.9|71509.4|71499.4|315
1687149300000|2023-06-19 04:35:00|71510.7|71500.7|71513.6|71503.6|71518.4|71508.4|71510|71500|295
1687149600000|2023-06-19 04:40:00|71513.5|71503.5|71519.4|71499.4|71520.4|71507.6|71505|71495|387
1687149900000|2023-06-19 04:45:00|71519.9|71499.9|71509.5|71499.5|71522.8|71504.3|71507.8|71495.4|333
1687150200000|2023-06-19 04:50:00|71509.2|71499.2|71499.2|71489.2|71516.9|71506.9|71495.5|71485.5|251
1687150500000|2023-06-19 04:55:00|71499.3|71489.3|71496.6|71486.6|71501.1|71491.1|71495.6|71485.6|390
1687150800000|2023-06-19 05:00:00|71496.5|71486.5|71507.4|71497.4|71511.9|71501.9|71490.6|71480.6|423
1687151100000|2023-06-19 05:05:00|71507.1|71497.1|71495.3|71485.3|71521.5|71506.1|71495|71485|419
1687151400000|2023-06-19 05:10:00|71495.4|71485.4|71505.2|71495.2|71512.1|71502.1|71488|71477.3|499
1687151700000|2023-06-19 05:15:00|71505.3|71495.3|71519.3|71499.3|71534.8|71514.8|71500.9|71489.7|515
1687152000000|2023-06-19 05:20:00|71519.2|71499.2|71507.5|71487.5|71523.2|71503.2|71503.7|71486.3|393
1687152300000|2023-06-19 05:25:00|71507.6|71487.6|71496.3|71486.3|71508.8|71488.8|71495.6|71480.4|411
1687152600000|2023-06-19 05:30:00|71494.9|71484.9|71484.1|71474.1|71502.9|71492.9|71482.8|71472.3|535
1687152900000|2023-06-19 05:35:00|71484.2|71474.2|71491.6|71481.6|71491.7|71481.7|71481|71467.9|408
1687153200000|2023-06-19 05:40:00|71491.3|71481.3|71481.1|71471.1|71499.8|71489.8|71474.4|71459.2|516
1687153500000|2023-06-19 05:45:00|71481.6|71471.6|71497.8|71477.8|71512.2|71495.9|71481.2|71465.9|599
1687153800000|2023-06-19 05:50:00|71497.9|71477.9|71503|71493|71518.1|71503|71490.9|71475.9|399
1687154100000|2023-06-19 05:55:00|71503.3|71493.3|71537.5|71517.5|71541.7|71523.8|71503.3|71493.3|606
1687154400000|2023-06-19 06:00:00|71537.6|71517.6|71568.2|71548.2|71568.3|71548.3|71518.7|71504.5|586
1687154700000|2023-06-19 06:05:00|71568.3|71548.3|71554.4|71544.4|71584.9|71565|71552.5|71542.5|495
1687155000000|2023-06-19 06:10:00|71554.5|71544.5|71560.7|71550.7|71573.1|71553.1|71547.1|71537.1|509
1687155300000|2023-06-19 06:15:00|71560.6|71550.6|71553.9|71533.9|71571.2|71557|71547.7|71530.2|412
1687155600000|2023-06-19 06:20:00|71554.4|71534.4|71568.2|71558.2|71572.9|71560.2|71548.5|71534.2|454
1687155900000|2023-06-19 06:25:00|71568.5|71558.5|71596.6|71586.6|71612.8|71599.6|71567.5|71557.5|450
1687156200000|2023-06-19 06:30:00|71597.8|71587.8|71601.2|71591.2|71611.7|71601.7|71591.1|71581.1|423
1687156500000|2023-06-19 06:35:00|71601.3|71591.3|71622.6|71602.6|71627.9|71615.3|71601.3|71591.3|554
1687156800000|2023-06-19 06:40:00|71622.5|71602.5|71608.2|71598.2|71622.5|71603.6|71599.8|71588.8|373
1687157100000|2023-06-19 06:45:00|71608.1|71598.1|71598.3|71588.3|71608.5|71598.5|71585|71575|442
1687157400000|2023-06-19 06:50:00|71602.3|71592.3|71601.7|71591.7|71617.9|71602.7|71597.6|71583.8|502
1687157700000|2023-06-19 06:55:00|71601.5|71591.5|71591.4|71581.4|71608.7|71591.6|71583.6|71573.6|528
1687158000000|2023-06-19 07:00:00|71591.1|71581.1|71605|71585|71619.2|71609.2|71581.8|71571.8|671
1687158300000|2023-06-19 07:05:00|71605.1|71585.1|71624.7|71614.7|71632.2|71616.8|71595.6|71585|575
1687158600000|2023-06-19 07:10:00|71624.6|71614.6|71642.1|71632.1|71647.6|71637.5|71624.6|71612.4|557
1687158900000|2023-06-19 07:15:00|71642|71632|71638.6|71618.6|71650.8|71635|71629.2|71615|528
1687159200000|2023-06-19 07:20:00|71638.5|71618.5|71646.3|71636.3|71651.8|71636.9|71635.9|71616.4|364
1687159500000|2023-06-19 07:25:00|71646.4|71636.4|71674|71664|71674|71664|71642.1|71632.1|451
1687159800000|2023-06-19 07:30:00|71674.9|71664.9|71584.5|71564.5|71674.9|71664.9|71580.1|71560.1|708
1687160100000|2023-06-19 07:35:00|71584.6|71564.6|71565.5|71545.5|71595.1|71575.1|71549.9|71529.9|685
1687160400000|2023-06-19 07:40:00|71565.6|71545.6|71589.3|71579.3|71595.6|71580.2|71548|71528|599
1687160700000|2023-06-19 07:45:00|71589.2|71579.2|71606.4|71586.4|71607.7|71594.6|71589|71577.9|469
1687161000000|2023-06-19 07:50:00|71606.5|71586.5|71594|71584|71620.7|71600.7|71587.2|71576.7|533
1687161300000|2023-06-19 07:55:00|71594.1|71584.1|71599.5|71579.5|71606.5|71591|71582.9|71567.2|473
1687161600000|2023-06-19 08:00:00|71599.6|71579.6|71613.4|71593.4|71634.6|71614.6|71594.9|71579.5|594
1687161900000|2023-06-19 08:05:00|71613.5|71593.5|71641|71621|71643|71623|71604.8|71589.6|587
1687162200000|2023-06-19 08:10:00|71640.4|71620.4|71621.4|71601.4|71642.7|71622.7|71607|71587.7|589
1687162500000|2023-06-19 08:15:00|71621.5|71601.5|71606|71586|71624.9|71606.9|71596.8|71581.7|528
1687162800000|2023-06-19 08:20:00|71605.9|71585.9|71612.7|71592.7|71624.7|71610.3|71603.5|71584.6|516
1687163100000|2023-06-19 08:25:00|71612.5|71592.5|71618.7|71608.7|71621.6|71610.6|71607.5|71592.5|565
1687163400000|2023-06-19 08:30:00|71618.6|71608.6|71624.9|71604.9|71632|71616.3|71610|71598.5|383
1687163700000|2023-06-19 08:35:00|71625|71605|71600.6|71580.6|71631.7|71613.5|71591|71575.5|443
1687164000000|2023-06-19 08:40:00|71600.8|71580.8|71585.9|71565.9|71605|71585.2|71579.7|71565.9|446
1687164300000|2023-06-19 08:45:00|71587|71567|71583.3|71563.3|71593.5|71573.6|71572.3|71557.7|462
1687164600000|2023-06-19 08:50:00|71583.6|71563.6|71590|71570|71592.1|71572.1|71575.6|71555.6|436
1687164900000|2023-06-19 08:55:00|71590.1|71570.1|71595.5|71575.5|71610.4|71590.4|71589.8|71569.8|457
1687165200000|2023-06-19 09:00:00|71595.6|71575.6|71600.7|71580.7|71605.2|71589.1|71585.1|71570.3|423
1687165500000|2023-06-19 09:05:00|71600.6|71580.6|71600.8|71580.8|71601.8|71581.8|71585.5|71569.3|443
1687165800000|2023-06-19 09:10:00|71600.6|71580.6|71578.2|71558.2|71600.8|71583.3|71571.7|71551.7|504
1687166100000|2023-06-19 09:15:00|71578.6|71558.6|71586.5|71566.5|71591|71571|71573.2|71553.2|495
1687166400000|2023-06-19 09:20:00|71586.4|71566.4|71581.5|71561.5|71587.7|71567.7|71574.5|71558.3|430
1687166700000|2023-06-19 09:25:00|71581.6|71561.6|71595.2|71585.2|71598.3|71588.3|71581.2|71561.2|473
1687167000000|2023-06-19 09:30:00|71595.3|71585.3|71611.2|71601.2|71613.7|71601.3|71595.1|71582.8|391
1687167300000|2023-06-19 09:35:00|71611.3|71601.3|71630.1|71610.1|71632.6|71616.2|71611|71599.3|445
1687167600000|2023-06-19 09:40:00|71630.5|71610.5|71633.7|71613.7|71639.9|71619.9|71626.6|71610.4|393
1687167900000|2023-06-19 09:45:00|71633.8|71613.8|71641.1|71621.1|71642.6|71622.6|71623.1|71607.2|417
1687168200000|2023-06-19 09:50:00|71641.2|71621.2|71654.5|71644.5|71658.8|71647.3|71640.3|71620.3|345
1687168500000|2023-06-19 09:55:00|71654.6|71644.6|71645.7|71625.7|71663.3|71645.7|71637.7|71617.7|439
1687168800000|2023-06-19 10:00:00|71645.9|71625.9|71640.6|71630.6|71646.8|71630.6|71626.1|71611.2|419
1687169100000|2023-06-19 10:05:00|71640.5|71630.5|71641.3|71621.3|71657.2|71641.9|71635.8|71620.5|427
1687169400000|2023-06-19 10:10:00|71641.1|71621.1|71653.5|71633.5|71654.5|71634.5|71639.2|71619.2|497
1687169700000|2023-06-19 10:15:00|71653.4|71633.4|71650.6|71630.6|71657.4|71637.4|71644.2|71624.2|423
1687170000000|2023-06-19 10:20:00|71650.5|71630.5|71639.7|71619.7|71654.8|71634.8|71637.6|71617.6|528
1687170300000|2023-06-19 10:25:00|71639.4|71619.4|71632.1|71612.1|71642.2|71622.2|71627.4|71607.4|590
1687170600000|2023-06-19 10:30:00|71632.2|71612.2|71633.8|71613.8|71634.6|71614.6|71622.1|71602.1|510
1687170900000|2023-06-19 10:35:00|71633.5|71613.5|71608|71588|71633.5|71613.5|71606.4|71586.4|378
1687171200000|2023-06-19 10:40:00|71607.5|71587.5|71615.7|71595.7|71617.4|71597.4|71604.4|71584.4|480
1687171500000|2023-06-19 10:45:00|71615.6|71595.6|71615.1|71595.1|71620.1|71600.1|71614.4|71594.4|400
1687171800000|2023-06-19 10:50:00|71615.2|71595.2|71613.2|71593.2|71615.2|71595.2|71604.8|71584.8|341
1687172100000|2023-06-19 10:55:00|71613.3|71593.3|71616|71596|71618.9|71598.9|71611.8|71591.8|482
1687172400000|2023-06-19 11:00:00|71616.1|71596.1|71617.4|71597.4|71625.2|71605.2|71614.4|71594.4|455
1687172700000|2023-06-19 11:05:00|71617.5|71597.5|71621.2|71601.2|71629.7|71609.7|71608.1|71592.4|424
1687173000000|2023-06-19 11:10:00|71621.1|71601.1|71627.1|71607.1|71628.2|71608.2|71618.3|71598.3|389
1687173300000|2023-06-19 11:15:00|71626.9|71606.9|71616.1|71596.1|71627.1|71607.1|71614.4|71594.4|327
1687173600000|2023-06-19 11:20:00|71616|71596|71614.5|71594.5|71618.4|71598.4|71610.9|71590.9|367
1687173900000|2023-06-19 11:25:00|71614.6|71594.6|71607.8|71587.8|71622.6|71602.6|71606.6|71586.6|401
1687174200000|2023-06-19 11:30:00|71607.9|71587.9|71613|71593|71613.5|71593.5|71607.9|71587.9|355
1687174500000|2023-06-19 11:35:00|71613.1|71593.1|71611.6|71591.6|71613.1|71593.1|71600|71580|435
1687174800000|2023-06-19 11:40:00|71611.7|71591.7|71612.2|71592.2|71615.9|71595.9|71606|71586|431
1687175100000|2023-06-19 11:45:00|71612.1|71592.1|71622.3|71602.3|71622.3|71602.3|71608.5|71588.5|415
1687175400000|2023-06-19 11:50:00|71622.4|71602.4|71624.6|71604.6|71626.3|71606.3|71614.1|71594.1|515
1687175700000|2023-06-19 11:55:00|71623.8|71603.8|71628.8|71608.8|71640.3|71620.3|71623.8|71603.8|495
1687176000000|2023-06-19 12:00:00|71628.9|71608.9|71648.9|71628.9|71649.8|71629.8|71625.9|71605.9|505
1687176300000|2023-06-19 12:05:00|71648.8|71628.8|71640.3|71620.3|71654.6|71634.6|71639.9|71619.9|451
1687176600000|2023-06-19 12:10:00|71639.8|71619.8|71628.2|71608.2|71639.8|71619.8|71620.3|71600.3|441
1687176900000|2023-06-19 12:15:00|71627.9|71607.9|71634|71614|71635|71615|71627.8|71607.8|292
1687177200000|2023-06-19 12:20:00|71634.2|71614.2|71621.6|71601.6|71634.4|71614.4|71618.8|71598.8|579
1687177500000|2023-06-19 12:25:00|71621.1|71601.1|71642.4|71622.4|71642.4|71622.4|71620.8|71600.8|493
1687177800000|2023-06-19 12:30:00|71642.3|71622.3|71675.5|71655.5|71677.4|71661.1|71639.8|71619.8|576
1687178100000|2023-06-19 12:35:00|71675.6|71655.6|71677.8|71657.8|71677.9|71662.6|71668.6|71648.6|464
1687178400000|2023-06-19 12:40:00|71677.4|71657.4|71680|71660|71683.1|71669|71674.4|71655.6|385
1687178700000|2023-06-19 12:45:00|71679.9|71659.9|71680|71660|71682|71662|71672|71655.9|381
1687179000000|2023-06-19 12:50:00|71680.1|71660.1|71679|71659|71681.2|71661.2|71675.5|71655.5|324
1687179300000|2023-06-19 12:55:00|71679.1|71659.1|71670.2|71660.2|71683.1|71663.1|71670|71654.5|271
1687179600000|2023-06-19 13:00:00|71670.4|71660.4|71659.4|71639.4|71672.4|71662.4|71650.4|71635.1|696
1687179900000|2023-06-19 13:05:00|71659.3|71639.3|71652.7|71632.7|71660.9|71649.7|71644.5|71624.5|650
1687180200000|2023-06-19 13:10:00|71652.6|71632.6|71668.2|71648.2|71671.4|71651.4|71652.1|71632.1|568
1687180500000|2023-06-19 13:15:00|71667.9|71647.9|71650.5|71630.5|71669|71651.1|71649.1|71629.9|493
1687180800000|2023-06-19 13:20:00|71650.4|71630.4|71650.9|71630.9|71662.5|71646.9|71649.7|71629.7|491
1687181100000|2023-06-19 13:25:00|71650.8|71630.8|71642|71622|71652|71632|71636|71616|490
1687181400000|2023-06-19 13:30:00|71641.9|71621.9|71622.9|71602.9|71641.9|71621.9|71618.8|71599.3|562
1687181700000|2023-06-19 13:35:00|71623|71603|71621.4|71601.4|71638.4|71620.1|71619.4|71599.4|492
1687182000000|2023-06-19 13:40:00|71621.3|71601.3|71623.5|71603.5|71632.9|71612.9|71619.3|71599.3|535
1687182300000|2023-06-19 13:45:00|71623.2|71603.2|71620.5|71600.5|71625.7|71605.7|71617.4|71597.4|446
1687182600000|2023-06-19 13:50:00|71620.6|71600.6|71622.7|71602.7|71626.4|71606.4|71620.1|71600.1|437
1687182900000|2023-06-19 13:55:00|71622.5|71602.5|71624.2|71604.2|71627.7|71607.7|71621.2|71601.2|333
1687183200000|2023-06-19 14:00:00|71623|71603|71632.1|71612.1|71637.7|71617.7|71619.7|71599.7|474
1687183500000|2023-06-19 14:05:00|71632.9|71612.9|71623.6|71603.6|71634.7|71614.7|71621.7|71603.5|423
1687183800000|2023-06-19 14:10:00|71623.5|71603.5|71639.2|71619.2|71639.6|71619.6|71622.8|71602.8|539
1687184100000|2023-06-19 14:15:00|71639.1|71619.1|71644.8|71624.8|71645|71625|71636.5|71616.5|397
1687184400000|2023-06-19 14:20:00|71644.4|71624.4|71648.3|71628.3|71651|71635.5|71640.5|71620.5|398
1687184700000|2023-06-19 14:25:00|71648.5|71628.5|71639.5|71619.5|71648.5|71628.5|71638.1|71618.1|351
1687185000000|2023-06-19 14:30:00|71639.6|71619.6|71644.1|71624.1|71649.2|71633.7|71638.1|71619.4|436
1687185300000|2023-06-19 14:35:00|71643.9|71623.9|71641.2|71621.2|71645.7|71625.7|71640|71620|345
1687185600000|2023-06-19 14:40:00|71641.3|71621.3|71644.9|71624.9|71647.8|71627.8|71640.6|71620.6|393
1687185900000|2023-06-19 14:45:00|71644.8|71624.8|71633|71613|71647.6|71627.6|71631.4|71611.4|551
1687186200000|2023-06-19 14:50:00|71632.9|71612.9|71637.7|71617.7|71645.4|71625.4|71631.2|71612.7|415
1687186500000|2023-06-19 14:55:00|71637.6|71617.6|71647.3|71627.3|71647.3|71627.3|71631.3|71611.3|404
1687186800000|2023-06-19 15:00:00|71647.5|71627.5|71649.1|71629.1|71655.2|71635.2|71647.2|71627.2|381
1687187100000|2023-06-19 15:05:00|71649.3|71629.3|71653.7|71633.7|71654.8|71634.8|71649.2|71629.2|289
1687187400000|2023-06-19 15:10:00|71653.6|71633.6|71655.4|71635.4|71655.8|71635.8|71650.5|71630.5|244
1687187700000|2023-06-19 15:15:00|71655.7|71635.7|71650.6|71630.6|71657.3|71637.3|71647.6|71627.6|320
1687188000000|2023-06-19 15:20:00|71651|71631|71651.2|71631.2|71654.4|71634.4|71650.4|71630.4|312
1687188300000|2023-06-19 15:25:00|71651|71631|71653.1|71633.1|71653.9|71633.9|71640.1|71620.1|266
1687188600000|2023-06-19 15:30:00|71653.2|71633.2|71655.7|71635.7|71656.1|71636.1|71645.4|71625.4|220
1687188900000|2023-06-19 15:35:00|71655.8|71635.8|71656.3|71636.3|71657.2|71637.2|71655.5|71635.5|118
1687189200000|2023-06-19 15:40:00|71656.2|71636.2|71654|71634|71656.4|71636.4|71652.7|71632.7|130
1687189500000|2023-06-19 15:45:00|71653.9|71633.9|71654.8|71634.8|71654.8|71634.8|71650.3|71630.3|111
1687189800000|2023-06-19 15:50:00|71654.5|71634.5|71657.4|71637.4|71657.6|71637.6|71654.4|71634.4|123
1687190100000|2023-06-19 15:55:00|71657.3|71637.3|71655.7|71635.7|71660.1|71644.9|71654.5|71635.5|126
1687190400000|2023-06-19 16:00:00|71655.8|71635.8|71650.5|71640.5|71658.3|71643|71648.7|71635.8|152
1687190700000|2023-06-19 16:05:00|71650.6|71640.6|71654.9|71644.9|71660.1|71645.2|71650.5|71636|123
1687191000000|2023-06-19 16:10:00|71654.8|71644.8|71655|71645|71655|71645|71654.5|71644.5|19
1687191300000|2023-06-19 16:15:00|71654.9|71644.9|71660.3|71640.3|71660.6|71645.4|71654.2|71639.9|72
1687191600000|2023-06-19 16:20:00|71660.2|71640.2|71663.1|71643.1|71664.4|71644.4|71660.2|71640.2|161
1687191900000|2023-06-19 16:25:00|71663.3|71643.3|71662.7|71642.7|71663.9|71643.9|71657.8|71637.8|123
1687192200000|2023-06-19 16:30:00|71662.8|71642.8|71664.7|71644.7|71665|71645|71661.2|71641.2|119
1687192500000|2023-06-19 16:35:00|71665.1|71645.1|71661.1|71641.1|71665.5|71645.5|71660.5|71640.5|145
1687192800000|2023-06-19 16:40:00|71661.2|71641.2|71658.6|71648.6|71662.4|71648.8|71657.2|71641.2|117
1687193100000|2023-06-19 16:45:00|71658.7|71648.7|71664|71644|71669.5|71655.3|71658.6|71643.7|233
1687193400000|2023-06-19 16:50:00|71663.9|71643.9|71656.6|71636.6|71663.9|71643.9|71655.2|71635.2|176
1687193700000|2023-06-19 16:55:00|71656.5|71636.5|71659.4|71639.4|71662.8|71642.8|71655.6|71635.6|196
1687194000000|2023-06-19 17:00:00|71659.5|71639.5|71656.8|71636.8|71659.5|71639.5|71656.3|71636.3|146
1687194300000|2023-06-19 17:05:00|71656.9|71636.9|71651.5|71631.5|71657|71637|71651.4|71631.4|114
1687194600000|2023-06-19 17:10:00|71651.6|71631.6|71652.9|71632.9|71653.8|71633.8|71651.5|71631.5|134
1687194900000|2023-06-19 17:15:00|71652.8|71632.8|71650.7|71630.7|71653.7|71633.7|71650.6|71630.6|70
1687195200000|2023-06-19 17:20:00|71650.8|71630.8|71650.6|71630.6|71651.7|71631.7|71649.2|71629.2|96
1687195500000|2023-06-19 17:25:00|71651|71631|71650.6|71630.6|71652.2|71632.2|71650|71630|90
1687195800000|2023-06-19 17:30:00|71650.7|71630.7|71649|71629|71651.4|71631.4|71648.6|71628.6|69
1687196100000|2023-06-19 17:35:00|71648.6|71628.6|71651.9|71631.9|71652.2|71636.5|71643.2|71628.5|61
1687196400000|2023-06-19 17:40:00|71652|71632|71648.6|71628.6|71652.3|71632.3|71648.2|71628.2|76
1687196700000|2023-06-19 17:45:00|71648.4|71628.4|71649.4|71629.4|71649.6|71633.5|71642.7|71628.1|55
1687197000000|2023-06-19 17:50:00|71649.3|71629.3|71649.1|71629.1|71649.4|71629.4|71648.7|71628.7|33
1687197300000|2023-06-19 17:55:00|71648.7|71628.7|71642.4|71622.4|71651.1|71631.1|71641.6|71621.6|91
1687197600000|2023-06-19 18:00:00|71642.5|71622.5|71640.3|71620.3|71642.5|71622.5|71639.9|71619.9|121
1687197900000|2023-06-19 18:05:00|71640.2|71620.2|71638.9|71628.9|71643.9|71629|71637|71620.2|123
1687198200000|2023-06-19 18:10:00|71638.7|71628.7|71644.1|71624.1|71644.2|71629.5|71638.4|71623.3|81
1687198500000|2023-06-19 18:15:00|71643.9|71623.9|71644.2|71624.2|71644.3|71629.2|71638.9|71623.8|47
1687198800000|2023-06-19 18:20:00|71644|71624|71643.6|71623.6|71644.1|71629.3|71638.4|71622.9|71
1687199100000|2023-06-19 18:25:00|71643.7|71623.7|71644.4|71624.4|71644.7|71629.1|71638.7|71623.6|38
1687199400000|2023-06-19 18:30:00|71644.5|71624.5|71643.5|71623.5|71644.7|71624.7|71643.2|71623.2|72
1687199700000|2023-06-19 18:35:00|71643.4|71623.4|71642.8|71622.8|71644.2|71628.6|71638.3|71622.7|42
1687200000000|2023-06-19 18:40:00|71643|71623|71643.4|71623.4|71645.6|71625.6|71642.4|71622.4|90
1687200300000|2023-06-19 18:45:00|71643.8|71623.8|71643|71623|71643.8|71623.8|71642.6|71622.6|37
1687200600000|2023-06-19 18:50:00|71642.9|71622.9|71643.1|71623.1|71643.5|71625.8|71635.5|71619.2|79
1687200900000|2023-06-19 18:55:00|71642.9|71622.9|71643.7|71623.7|71644.1|71624.1|71642.8|71622.8|110
1687201200000|2023-06-19 19:00:00|71643.6|71623.6|71643.4|71623.4|71644.3|71624.3|71643|71623|117
1687201500000|2023-06-19 19:05:00|71643.2|71623.2|71643.6|71623.6|71643.7|71623.7|71643.2|71623.2|39
1687201800000|2023-06-19 19:10:00|71643.5|71623.5|71644.3|71624.3|71644.8|71624.8|71643.3|71623.3|40
1687202100000|2023-06-19 19:15:00|71644.2|71624.2|71643.7|71623.7|71644.6|71624.6|71641.5|71621.5|91
1687202400000|2023-06-19 19:20:00|71643.9|71623.9|71646.6|71626.6|71650.1|71630.1|71642.9|71622.9|57
1687202700000|2023-06-19 19:25:00|71646.7|71626.7|71647|71627|71647.1|71627.1|71645.5|71625.5|48
1687203000000|2023-06-19 19:30:00|71647.1|71627.1|71646.9|71626.9|71647.6|71627.6|71646.9|71626.9|27
1687203300000|2023-06-19 19:35:00|71647.2|71627.2|71644.7|71624.7|71647.6|71627.6|71644|71624|63
1687203600000|2023-06-19 19:40:00|71644.6|71624.6|71646.8|71626.8|71647.7|71627.7|71644.5|71624.5|72
1687203900000|2023-06-19 19:45:00|71646.7|71626.7|71647.3|71627.3|71647.5|71627.5|71644.1|71624.1|89
1687204200000|2023-06-19 19:50:00|71647.1|71627.1|71644|71624|71647.3|71627.3|71643.7|71623.7|129
1687204500000|2023-06-19 19:55:00|71643.9|71623.9|71645.3|71625.3|71645.4|71625.4|71643.5|71623.5|130
1687204800000|2023-06-19 20:00:00|71645.2|71625.2|71644.4|71624.4|71650.1|71630.1|71643.9|71623.9|174
1687205100000|2023-06-19 20:05:00|71644.2|71624.2|71643.5|71623.5|71644.4|71624.4|71642.5|71622.5|56
1687205400000|2023-06-19 20:10:00|71643.4|71623.4|71643.4|71623.4|71644.7|71624.7|71643.2|71623.2|39
1687205700000|2023-06-19 20:15:00|71643.6|71623.6|71643.9|71623.9|71643.9|71628.4|71638.4|71623.2|26
1687206000000|2023-06-19 20:20:00|71644|71624|71644.1|71624.1|71644.7|71628.4|71638.4|71623.3|41
1687206300000|2023-06-19 20:25:00|71644|71624|71644.9|71624.9|71645|71625|71643.6|71623.6|30
1687206600000|2023-06-19 20:30:00|71644.1|71624.1|71644|71624|71644.4|71624.4|71643.4|71623.4|64
1687206900000|2023-06-19 20:35:00|71644.1|71624.1|71643.5|71623.5|71644.4|71624.4|71643.5|71623.5|52
1687207200000|2023-06-19 20:40:00|71643.2|71623.2|71644.2|71624.2|71644.4|71624.4|71643|71623|71
1687207500000|2023-06-19 20:45:00|71644.3|71624.3|71643.8|71623.8|71645.1|71625.1|71643.4|71623.4|59
1687207800000|2023-06-19 20:50:00|71644|71624|71648.7|71628.7|71653.5|71633.5|71643.5|71623.5|114
1687208100000|2023-06-19 20:55:00|71649.2|71629.2|71661.9|71618.3|71662.3|71632.8|71648.5|71617.1|190
1687208400000|2023-06-19 21:00:00|71662.4|71618|71665|71615.3|71667.1|71618.8|71658.9|71613.4|34
1687208700000|2023-06-19 21:05:00|71665.3|71615.2|71661|71620.3|71665.3|71620.4|71661|71614.6|51
1687209000000|2023-06-19 21:10:00|71662.5|71620.5|71661.5|71619.8|71663|71620.5|71661.5|71619|29
1687209300000|2023-06-19 21:15:00|71661.2|71618.1|71660|71620.6|71664.3|71621.5|71660|71616.6|54
1687209600000|2023-06-19 21:20:00|71662.7|71617.3|71664.6|71614.5|71664.7|71617.3|71662.3|71614.3|35
1687209900000|2023-06-19 21:25:00|71664.7|71614.6|71664.6|71615.7|71665.8|71616|71664.4|71614.5|74
1687210200000|2023-06-19 21:30:00|71666|71615.5|71664.4|71615.7|71666.1|71616.6|71663.1|71615.2|44
1687210500000|2023-06-19 21:35:00|71664.5|71615.9|71664|71615.8|71664.6|71616|71664|71615.6|24
1687210800000|2023-06-19 21:40:00|71664.1|71615.9|71660.7|71619.6|71666|71619.7|71660.7|71615.3|34
1687211100000|2023-06-19 21:45:00|71664.5|71618.6|71662.8|71619.4|71664.6|71619.5|71660.9|71618.2|50
1687211400000|2023-06-19 21:50:00|71662.9|71619.5|71664.6|71617.4|71664.7|71619.5|71662.8|71616.9|35
1687211700000|2023-06-19 21:55:00|71664.7|71616.8|71662.5|71621|71668.3|71621|71662.1|71613.4|49
1687212000000|2023-06-19 22:00:00|71662.8|71621.3|71664.1|71621.5|71667.1|71631.7|71651.7|71618.5|66
1687212300000|2023-06-19 22:05:00|71662.9|71622|71648.2|71628.2|71663.2|71631.4|71646.6|71621.6|47
1687212600000|2023-06-19 22:10:00|71656.3|71619.4|71656.7|71623.3|71658.1|71630|71646.6|71619.3|31
1687212900000|2023-06-19 22:15:00|71648.2|71628.2|71645.5|71625.5|71656.3|71629|71644.2|71616.9|43
1687213200000|2023-06-19 22:20:00|71653.7|71616.3|71641.3|71621.3|71653.7|71627.2|71640.4|71607.8|39
1687213500000|2023-06-19 22:25:00|71641.5|71621.5|71653.6|71622.9|71653.9|71628.3|71638.2|71618.2|75
1687213800000|2023-06-19 22:30:00|71655.7|71621.4|71644.9|71624.9|71659.1|71626.7|71641.9|71611.4|91
1687214100000|2023-06-19 22:35:00|71645.1|71625.1|71639.5|71619.5|71655|71627.8|71631.5|71610.6|107
1687214400000|2023-06-19 22:40:00|71639.6|71619.6|71649|71611.2|71654.1|71619.6|71635.7|71610.8|65
1687214700000|2023-06-19 22:45:00|71654.3|71611.1|71649|71617.3|71656.3|71623.3|71639|71610.9|37
1687215000000|2023-06-19 22:50:00|71657.1|71612.1|71649.6|71613.9|71657.5|71619.2|71639.2|71612.1|14
1687215300000|2023-06-19 22:55:00|71649|71617.3|71649.8|71613.7|71657.5|71620.9|71639.9|71611.2|21
1687215600000|2023-06-19 23:00:00|71648.6|71614.9|71653.7|71618.2|71654.8|71622.3|71642.3|71610.4|102
1687215900000|2023-06-19 23:05:00|71653.4|71618.1|71642.5|71622.5|71654.2|71623.2|71639.6|71614.6|103
1687216200000|2023-06-19 23:10:00|71641.2|71621.2|71651.2|71620.2|71651.5|71625.9|71639.4|71614.3|144
1687216500000|2023-06-19 23:15:00|71650.6|71620|71644.2|71624.2|71652.4|71625|71642.1|71615.3|125
1687216800000|2023-06-19 23:20:00|71644.3|71624.3|71643.8|71623.8|71650.5|71625.1|71641.3|71615.4|111
1687217100000|2023-06-19 23:25:00|71648.3|71617.4|71647.9|71612.7|71649.9|71623.4|71638.2|71611.4|49
1687217400000|2023-06-19 23:30:00|71647.3|71610|71647.1|71615.7|71648.8|71620.5|71640.2|71610|60
1687217700000|2023-06-19 23:35:00|71647.6|71614.5|71647.4|71614|71648.5|71621.3|71638.6|71611.3|37
1687218000000|2023-06-19 23:40:00|71646.7|71615.2|71650|71630|71655.1|71635.1|71639.9|71611.2|271
1687218300000|2023-06-19 23:45:00|71650.1|71630.1|71647.4|71627.4|71650.6|71630.6|71642.1|71622.1|239
1687218600000|2023-06-19 23:50:00|71647.3|71627.3|71639.5|71619.5|71653.1|71633.1|71637.8|71617.8|234
1687218900000|2023-06-19 23:55:00|71639.6|71619.6|71636.8|71616.8|71639.6|71619.6|71633.7|71613.7|215
1687219200000|2023-06-20 00:00:00|71636.6|71616.6|71625.4|71605.4|71641.9|71621.9|71617|71597|515
1687219500000|2023-06-20 00:05:00|71625.2|71605.2|71627.8|71607.8|71634.3|71614.3|71623.4|71603.4|401
1687219800000|2023-06-20 00:10:00|71627.9|71607.9|71627.7|71607.7|71630.5|71610.5|71627.4|71607.4|168
1687220100000|2023-06-20 00:15:00|71627.9|71607.9|71651.8|71631.8|71653.2|71633.2|71627.6|71607.6|426
1687220400000|2023-06-20 00:20:00|71651.9|71631.9|71660.9|71640.9|71665.5|71645.5|71650.7|71630.7|514
1687220700000|2023-06-20 00:25:00|71660.8|71640.8|71654.6|71634.6|71672.2|71652.2|71649.6|71629.6|525
1687221000000|2023-06-20 00:30:00|71654.8|71634.8|71678.3|71658.3|71678.6|71658.6|71654.8|71634.8|384
1687221300000|2023-06-20 00:35:00|71678|71658|71704.9|71684.9|71708.8|71688.8|71675.1|71655.1|491
1687221600000|2023-06-20 00:40:00|71704.8|71684.8|71699.7|71679.7|71704.8|71684.8|71695.7|71675.7|293
1687221900000|2023-06-20 00:45:00|71699.6|71679.6|71691.8|71671.8|71699.6|71679.6|71687.5|71667.5|337
1687222200000|2023-06-20 00:50:00|71691.9|71671.9|71677.7|71667.7|71695.2|71685.2|71676.3|71659.2|454
1687222500000|2023-06-20 00:55:00|71683|71663|71687.9|71667.9|71692.5|71675.9|71675.1|71658.9|575
1687222800000|2023-06-20 01:00:00|71687.8|71667.8|71699.5|71679.5|71701.5|71681.5|71672.2|71653.3|596
1687223100000|2023-06-20 01:05:00|71699.4|71679.4|71720.9|71700.9|71720.9|71700.9|71697.4|71677.4|524
1687223400000|2023-06-20 01:10:00|71720.8|71700.8|71722.1|71702.1|71728|71708|71712.5|71692.5|539
1687223700000|2023-06-20 01:15:00|71722|71702|71759.6|71739.6|71777.9|71757.9|71658.2|71638.2|763
1687224000000|2023-06-20 01:20:00|71759.1|71739.1|71749.7|71729.7|71759.1|71739.1|71731.5|71711.5|673
1687224300000|2023-06-20 01:25:00|71748.4|71728.4|71728.5|71708.5|71752.1|71732.1|71719.8|71699.8|388
1687224600000|2023-06-20 01:30:00|71728.4|71708.4|71762.9|71742.9|71767.2|71747.2|71716.8|71696.8|771
1687224900000|2023-06-20 01:35:00|71763.1|71743.1|71763.7|71743.7|71771.9|71754.9|71751.6|71731.6|679
1687225200000|2023-06-20 01:40:00|71764|71744|71774.7|71764.7|71792.1|71773.5|71755.7|71735.7|721
1687225500000|2023-06-20 01:45:00|71774.5|71764.5|71787.9|71767.9|71796.5|71783.1|71768.4|71748.4|603
1687225800000|2023-06-20 01:50:00|71787.8|71767.8|71817.9|71797.9|71818.1|71802.1|71777.8|71757.8|635
1687226100000|2023-06-20 01:55:00|71817.8|71797.8|71806.9|71786.9|71820.5|71808.9|71794.4|71780.2|610
1687226400000|2023-06-20 02:00:00|71806.8|71786.8|71810.1|71800.1|71814.2|71803.7|71798.5|71782.9|572
1687226700000|2023-06-20 02:05:00|71810|71800|71842.3|71832.3|71863.6|71849|71808|71798|529
1687227000000|2023-06-20 02:10:00|71842.9|71832.9|71811|71801|71848.5|71834.4|71810.9|71791.2|712
1687227300000|2023-06-20 02:15:00|71811.2|71801.2|71804.8|71794.8|71813.6|71803.6|71785.1|71771.9|622
1687227600000|2023-06-20 02:20:00|71804.9|71794.9|71779.4|71759.4|71812.4|71798.5|71761.3|71751.3|596
1687227900000|2023-06-20 02:25:00|71780.5|71760.5|71779.1|71769.1|71792|71776.6|71774.3|71760.5|604
1687228200000|2023-06-20 02:30:00|71779.4|71769.4|71788.6|71768.6|71789.6|71773.7|71766.3|71753.3|616
1687228500000|2023-06-20 02:35:00|71788.5|71768.5|71798.8|71788.8|71802.4|71790.2|71781.8|71768.4|591
1687228800000|2023-06-20 02:40:00|71798.7|71788.7|71793.4|71783.4|71809.5|71799.5|71791.6|71781.6|526
1687229100000|2023-06-20 02:45:00|71793.1|71783.1|71795.1|71785.1|71811.1|71801.1|71791.6|71781.6|510
1687229400000|2023-06-20 02:50:00|71795.2|71785.2|71784.7|71774.7|71802.6|71791.8|71784.4|71774.4|517
1687229700000|2023-06-20 02:55:00|71784.8|71774.8|71781.1|71761.1|71788.8|71777.1|71771|71754.1|531
1687230000000|2023-06-20 03:00:00|71781.2|71761.2|71782.7|71772.7|71789.6|71779.4|71775.1|71761.1|481
1687230300000|2023-06-20 03:05:00|71782.6|71772.6|71769.9|71759.9|71787.4|71777.4|71768.6|71758.6|300
1687230600000|2023-06-20 03:10:00|71770|71760|71782.7|71772.7|71783.8|71773.8|71769.9|71759.9|351
1687230900000|2023-06-20 03:15:00|71782.5|71772.5|71777.3|71767.3|71790.5|71778.9|71775.6|71765.6|438
1687231200000|2023-06-20 03:20:00|71777.6|71767.6|71786.8|71776.8|71791.2|71781.2|71777.3|71767.3|408
1687231500000|2023-06-20 03:25:00|71786.7|71776.7|71808.1|71798.1|71816.1|71806.1|71786.7|71776.7|462
1687231800000|2023-06-20 03:30:00|71808.3|71798.3|71797.7|71787.7|71808.5|71798.5|71796.7|71786.7|342
1687232100000|2023-06-20 03:35:00|71797.8|71787.8|71794.5|71784.5|71799|71789|71791.7|71781.7|245
1687232400000|2023-06-20 03:40:00|71794.6|71784.6|71790|71780|71798.4|71788.4|71788.8|71778.8|230
1687232700000|2023-06-20 03:45:00|71789.9|71779.9|71793.2|71783.2|71799.5|71789.5|71789.9|71779.9|305
1687233000000|2023-06-20 03:50:00|71793.7|71783.7|71797.8|71787.8|71803.7|71793.7|71792.4|71782.4|391
1687233300000|2023-06-20 03:55:00|71797.9|71787.9|71793.3|71783.3|71799.9|71789.9|71791|71781|359
1687233600000|2023-06-20 04:00:00|71794.4|71784.4|71807|71797|71809.6|71799.6|71792.4|71782.4|465
1687233900000|2023-06-20 04:05:00|71807.1|71797.1|71802.6|71782.6|71808.1|71798.1|71796.7|71782.6|356
1687234200000|2023-06-20 04:10:00|71803|71783|71803.7|71783.7|71805.8|71791.9|71796.1|71782|281
1687234500000|2023-06-20 04:15:00|71803.5|71783.5|71808.3|71788.3|71808.4|71792.4|71794.8|71779.2|288
1687234800000|2023-06-20 04:20:00|71808.4|71788.4|71805.8|71785.8|71808.5|71793.7|71798.4|71784.9|321
1687235100000|2023-06-20 04:25:00|71805.7|71785.7|71799.6|71779.6|71806.8|71791|71786.9|71776.9|442
1687235400000|2023-06-20 04:30:00|71799.7|71779.7|71800|71790|71803.2|71790.2|71792.3|71777.5|374
1687235700000|2023-06-20 04:35:00|71800.1|71790.1|71789.4|71779.4|71800.1|71790.1|71787.6|71772.5|450
1687236000000|2023-06-20 04:40:00|71789.5|71779.5|71801.5|71791.5|71803.2|71793.2|71789|71779|345
1687236300000|2023-06-20 04:45:00|71802.1|71792.1|71809.8|71799.8|71811.5|71801.5|71801.1|71791.1|382
1687236600000|2023-06-20 04:50:00|71809.9|71799.9|71812.2|71802.2|71816.6|71803.2|71807.6|71790.8|398
1687236900000|2023-06-20 04:55:00|71812.1|71802.1|71820.4|71810.4|71820.5|71810.5|71811.5|71801.5|345
1687237200000|2023-06-20 05:00:00|71820.9|71810.9|71824.5|71814.5|71826|71816|71812|71802|401
1687237500000|2023-06-20 05:05:00|71824.4|71814.4|71832.8|71822.8|71833.7|71823.7|71818.1|71808.1|429
1687237800000|2023-06-20 05:10:00|71833.2|71823.2|71828.8|71818.8|71837.9|71827.9|71822.4|71812.4|419
1687238100000|2023-06-20 05:15:00|71829|71819|71833.4|71823.4|71842.2|71832.2|71826.6|71816.6|461
1687238400000|2023-06-20 05:20:00|71833.2|71823.2|71827.7|71817.7|71836.9|71826.9|71826.6|71816.6|470
1687238700000|2023-06-20 05:25:00|71827.6|71817.6|71822.2|71812.2|71830|71820|71821.4|71811.4|423
1687239000000|2023-06-20 05:30:00|71822.1|71812.1|71810.5|71800.5|71831.7|71821.7|71800.4|71790.4|543
1687239300000|2023-06-20 05:35:00|71810.2|71800.2|71802.7|71792.7|71811.5|71801.5|71792.1|71779.1|565
1687239600000|2023-06-20 05:40:00|71804|71794|71795.2|71785.2|71811.6|71801.6|71793.6|71780.3|468
1687239900000|2023-06-20 05:45:00|71795|71785|71791.1|71781.1|71803.9|71792.6|71788.3|71778.3|374
1687240200000|2023-06-20 05:50:00|71790.3|71780.3|71800.7|71790.7|71801.2|71791.2|71787.2|71777.2|471
1687240500000|2023-06-20 05:55:00|71800.8|71790.8|71814.7|71804.7|71816.2|71806.2|71797|71787|497
1687240800000|2023-06-20 06:00:00|71814.9|71804.9|71803.7|71793.7|71815.4|71805.4|71796.4|71781.1|592
1687241100000|2023-06-20 06:05:00|71803.8|71793.8|71811.7|71801.7|71813.1|71803.1|71799.4|71789.4|440
1687241400000|2023-06-20 06:10:00|71811.9|71801.9|71806.8|71796.8|71813.9|71803.9|71799.7|71789.7|379
1687241700000|2023-06-20 06:15:00|71806.6|71796.6|71767.8|71757.8|71806.7|71796.7|71767.8|71757.8|472
1687242000000|2023-06-20 06:20:00|71767.7|71757.7|71756.2|71746.2|71781.7|71771.7|71751.9|71739.7|404
1687242300000|2023-06-20 06:25:00|71756|71746|71740.6|71720.6|71758.3|71748.3|71732.9|71720.5|499
1687242600000|2023-06-20 06:30:00|71739.9|71719.9|71731.4|71721.4|71767.4|71752.5|71729.1|71717.4|582
1687242900000|2023-06-20 06:35:00|71731.5|71721.5|71715.5|71705.5|71740|71727.5|71714.6|71704.6|544
1687243200000|2023-06-20 06:40:00|71715.7|71705.7|71702.6|71692.6|71723.5|71713.5|71688.3|71678.3|573
1687243500000|2023-06-20 06:45:00|71702.5|71692.5|71730.4|71720.4|71734.8|71723.3|71702|71692|496
1687243800000|2023-06-20 06:50:00|71730.1|71720.1|71747.2|71737.2|71755|71738.7|71711.8|71701.8|527
1687244100000|2023-06-20 06:55:00|71747.7|71737.7|71753.6|71743.6|71763.5|71753.5|71738.6|71725.9|579
1687244400000|2023-06-20 07:00:00|71753.7|71743.7|71757.9|71747.9|71774.7|71764.7|71737.6|71727.6|667
1687244700000|2023-06-20 07:05:00|71757.8|71747.8|71741.4|71731.4|71772.9|71758.8|71737.7|71727.7|647
1687245000000|2023-06-20 07:10:00|71741.5|71731.5|71742.5|71722.5|71753|71743|71732.1|71714.4|648
1687245300000|2023-06-20 07:15:00|71742.7|71722.7|71752.4|71742.4|71762.8|71746.9|71737.8|71718.1|540
1687245600000|2023-06-20 07:20:00|71752.6|71742.6|71762.2|71752.2|71771.1|71752.8|71752.5|71742.5|487
1687245900000|2023-06-20 07:25:00|71762.4|71752.4|71787.3|71777.3|71787.5|71777.5|71759.7|71749.7|543
1687246200000|2023-06-20 07:30:00|71787.2|71777.2|71772.6|71752.6|71788.6|71778.6|71763.4|71743.4|589
1687246500000|2023-06-20 07:35:00|71772.3|71752.3|71778.5|71758.5|71779.7|71759.7|71757.6|71743.7|529
1687246800000|2023-06-20 07:40:00|71778.6|71758.6|71782.2|71762.2|71802.8|71782.8|71778.6|71758.6|587
1687247100000|2023-06-20 07:45:00|71782.1|71762.1|71777.8|71757.8|71785.4|71775.4|71767.6|71749.8|550
1687247400000|2023-06-20 07:50:00|71777.9|71757.9|71796.7|71776.7|71809.1|71799.1|71774.8|71754.8|647
1687247700000|2023-06-20 07:55:00|71796.9|71776.9|71779.3|71759.3|71805.1|71788.5|71775.7|71758.4|611
1687248000000|2023-06-20 08:00:00|71779|71759|71777.5|71767.5|71782.2|71767.8|71767.1|71747.1|548
1687248300000|2023-06-20 08:05:00|71777.4|71767.4|71791.8|71781.8|71800|71790|71777.3|71767.3|350
1687248600000|2023-06-20 08:10:00|71791.7|71781.7|71802.9|71782.9|71816.7|71800.6|71789.8|71779.8|463
1687248900000|2023-06-20 08:15:00|71803|71783|71786.2|71766.2|71807.9|71790.1|71783.5|71764.1|491
1687249200000|2023-06-20 08:20:00|71788.3|71768.3|71796.4|71786.4|71797.2|71787.2|71782.2|71765.1|436
1687249500000|2023-06-20 08:25:00|71796.6|71786.6|71808.4|71788.4|71818.6|71802.8|71793|71778.2|461
1687249800000|2023-06-20 08:30:00|71808.1|71788.1|71819|71809|71844.2|71829.5|71798.8|71785.8|552
1687250100000|2023-06-20 08:35:00|71819.1|71809.1|71826.5|71816.5|71838.1|71820.6|71818.1|71799.1|474
1687250400000|2023-06-20 08:40:00|71826.6|71816.6|71811.9|71791.9|71840.3|71826.1|71801.1|71788.5|504
1687250700000|2023-06-20 08:45:00|71811.5|71791.5|71812.7|71792.7|71824.4|71804.4|71805.2|71788.9|581
1687251000000|2023-06-20 08:50:00|71812.6|71792.6|71824|71814|71824.3|71814.3|71802.2|71787.6|509
1687251300000|2023-06-20 08:55:00|71824.2|71814.2|71834.2|71814.2|71836.9|71822.4|71821.2|71811.2|517
1687251600000|2023-06-20 09:00:00|71834.3|71814.3|71830|71820|71834.3|71820.2|71817.5|71807.5|518
1687251900000|2023-06-20 09:05:00|71829.9|71819.9|71829.4|71819.4|71835.7|71822.4|71827|71815.1|487
1687252200000|2023-06-20 09:10:00|71828.7|71818.7|71837.1|71827.1|71839.8|71829.8|71826.7|71816.7|460
1687252500000|2023-06-20 09:15:00|71837.4|71827.4|71833|71823|71841.4|71831.4|71830.9|71820.9|431
1687252800000|2023-06-20 09:20:00|71833.1|71823.1|71828.5|71818.5|71835.9|71825.9|71825.7|71815.7|298
1687253100000|2023-06-20 09:25:00|71828.6|71818.6|71819.1|71809.1|71829.3|71819.3|71808.4|71798.4|382
1687253400000|2023-06-20 09:30:00|71819.2|71809.2|71830.3|71820.3|71834.9|71824.6|71819.1|71809.1|302
1687253700000|2023-06-20 09:35:00|71830.4|71820.4|71826.9|71816.9|71837.7|71821.2|71819.6|71809.6|242
1687254000000|2023-06-20 09:40:00|71826.8|71816.8|71831.9|71821.9|71842.1|71832.1|71821.1|71811.1|437
1687254300000|2023-06-20 09:45:00|71832|71822|71805.2|71795.2|71832|71822|71803.6|71793.6|333
1687254600000|2023-06-20 09:50:00|71805.3|71795.3|71802|71792|71805.5|71795.5|71790.4|71780.4|420
1687254900000|2023-06-20 09:55:00|71802.1|71792.1|71829.7|71809.7|71832.5|71816.5|71802.1|71792.1|505
1687255200000|2023-06-20 10:00:00|71829.4|71809.4|71803.6|71793.6|71833.5|71813.5|71799.2|71786.4|457
1687255500000|2023-06-20 10:05:00|71803.7|71793.7|71809|71799|71809.6|71799.6|71797.6|71783.5|440
1687255800000|2023-06-20 10:10:00|71808.8|71798.8|71818.2|71808.2|71820.7|71809.4|71806.6|71796.6|397
1687256100000|2023-06-20 10:15:00|71818|71808|71824.8|71814.8|71830.9|71820.9|71812|71802|381
1687256400000|2023-06-20 10:20:00|71824.7|71814.7|71836.1|71826.1|71840|71830|71816.8|71806.8|416
1687256700000|2023-06-20 10:25:00|71836.2|71826.2|71838.4|71828.4|71841.6|71831.6|71828.2|71818.2|350
1687257000000|2023-06-20 10:30:00|71838.5|71828.5|71836.7|71826.7|71846.8|71836.8|71832|71822|368
1687257300000|2023-06-20 10:35:00|71836.8|71826.8|71825|71815|71843|71833|71824.8|71814.8|410
1687257600000|2023-06-20 10:40:00|71824.7|71814.7|71842.7|71832.7|71845|71835|71823.4|71813.4|390
1687257900000|2023-06-20 10:45:00|71841.9|71831.9|71850.5|71840.5|71859.3|71849.3|71835.3|71825.3|410
1687258200000|2023-06-20 10:50:00|71850.6|71840.6|71848.1|71838.1|71851.7|71841.7|71842.6|71832.6|307
1687258500000|2023-06-20 10:55:00|71848|71838|71850.8|71840.8|71851.5|71841.5|71846.5|71836.5|311
1687258800000|2023-06-20 11:00:00|71850.7|71840.7|71838.9|71818.9|71850.8|71840.8|71835.5|71818.8|521
1687259100000|2023-06-20 11:05:00|71838.8|71818.8|71840.4|71820.4|71846.8|71826.8|71834.9|71814.9|428
1687259400000|2023-06-20 11:10:00|71840.6|71820.6|71844.2|71824.2|71844.6|71824.6|71834.4|71814.4|546
1687259700000|2023-06-20 11:15:00|71844.4|71824.4|71839.7|71819.7|71846.4|71826.7|71832|71814.7|498
1687260000000|2023-06-20 11:20:00|71839.8|71819.8|71842.4|71822.4|71844.8|71829.7|71832.1|71812.1|511
1687260300000|2023-06-20 11:25:00|71842.3|71822.3|71824.9|71814.9|71845.7|71825.7|71820.5|71805.8|532
1687260600000|2023-06-20 11:30:00|71824.6|71814.6|71846.9|71836.9|71847.2|71837.2|71822.9|71812.9|551
1687260900000|2023-06-20 11:35:00|71847.2|71837.2|71836.4|71826.4|71850|71838|71830.6|71818.9|381
1687261200000|2023-06-20 11:40:00|71836.5|71826.5|71834.4|71824.4|71842.6|71831.8|71831.8|71817.2|392
1687261500000|2023-06-20 11:45:00|71834.3|71824.3|71832.3|71812.3|71839.3|71828.1|71828.4|71808.4|471
1687261800000|2023-06-20 11:50:00|71832.2|71812.2|71824.3|71814.3|71837.2|71821.5|71823.9|71807|522
1687262100000|2023-06-20 11:55:00|71825|71815|71829.6|71819.6|71844.2|71828.9|71817.7|71805.4|573
1687262400000|2023-06-20 12:00:00|71828.3|71818.3|71843.8|71833.8|71848.8|71837.5|71826.7|71816.7|585
1687262700000|2023-06-20 12:05:00|71843.9|71833.9|71834.5|71824.5|71846|71836|71829.6|71819.6|514
1687263000000|2023-06-20 12:10:00|71834.6|71824.6|71827|71807|71839.1|71829.1|71826.6|71806.6|476
1687263300000|2023-06-20 12:15:00|71826.9|71806.9|71820.3|71810.3|71827|71816.9|71816.5|71803.9|511
1687263600000|2023-06-20 12:20:00|71820.4|71810.4|71819.2|71809.2|71831.1|71818.5|71816.4|71803.8|605
1687263900000|2023-06-20 12:25:00|71819.1|71809.1|71811|71791|71833.8|71813.8|71807|71787|442
1687264200000|2023-06-20 12:30:00|71814.1|71794.1|71843.7|71823.7|71855.6|71835.6|71811.8|71791.8|722
1687264500000|2023-06-20 12:35:00|71843.1|71823.1|71849.3|71839.3|71857|71842.6|71842.6|71822.9|584
1687264800000|2023-06-20 12:40:00|71849.2|71839.2|71842.9|71822.9|71853.5|71843.5|71839.5|71822.9|548
1687265100000|2023-06-20 12:45:00|71843.1|71823.1|71849.8|71829.8|71853.2|71838|71834.1|71822.7|558
1687265400000|2023-06-20 12:50:00|71849.9|71829.9|71848.4|71828.4|71864.5|71851.3|71847.8|71827.8|601
1687265700000|2023-06-20 12:55:00|71848.2|71828.2|71848.5|71828.5|71849.5|71829.5|71836.4|71816.4|580
1687266000000|2023-06-20 13:00:00|71849|71829|71855.8|71835.8|71859.7|71839.7|71832.8|71814.3|864
1687266300000|2023-06-20 13:05:00|71856.2|71836.2|71876.6|71856.6|71878.4|71858.4|71851.3|71831.3|644
1687266600000|2023-06-20 13:10:00|71876.1|71856.1|71875.6|71865.6|71890.4|71870.4|71865.1|71851.2|643
1687266900000|2023-06-20 13:15:00|71875.5|71865.5|71867.4|71857.4|71888|71870.6|71866.5|71856.5|542
1687267200000|2023-06-20 13:20:00|71867.6|71857.6|71871.6|71861.6|71875.3|71865.3|71866.6|71856.6|448
1687267500000|2023-06-20 13:25:00|71871.8|71861.8|71848.7|71838.7|71878|71868|71846.5|71836.5|542
1687267800000|2023-06-20 13:30:00|71849|71839|71807.6|71797.6|71850|71840|71803|71793|716
1687268100000|2023-06-20 13:35:00|71807.5|71797.5|71824.4|71814.4|71828.1|71818.1|71799.1|71789.1|609
1687268400000|2023-06-20 13:40:00|71824.1|71814.1|71841.2|71831.2|71847.6|71835.3|71824.1|71814.1|702
1687268700000|2023-06-20 13:45:00|71841.5|71831.5|71830.9|71820.9|71844.5|71834.5|71830.2|71820.2|566
1687269000000|2023-06-20 13:50:00|71830.6|71820.6|71844.8|71834.8|71844.9|71834.9|71827.4|71817.4|678
1687269300000|2023-06-20 13:55:00|71844.6|71834.6|71839.2|71829.2|71845.7|71835.7|71834.9|71824.9|562
1687269600000|2023-06-20 14:00:00|71839.3|71829.3|71848.8|71838.8|71857.6|71847.6|71837.3|71827.3|617
1687269900000|2023-06-20 14:05:00|71848.7|71838.7|71852.2|71842.2|71869.2|71859.2|71846.8|71834.8|693
1687270200000|2023-06-20 14:10:00|71852.3|71842.3|71838.3|71828.3|71856.5|71843.9|71831.6|71816.6|667
1687270500000|2023-06-20 14:15:00|71838.1|71828.1|71857.7|71847.7|71859.2|71848.5|71833.8|71823|704
1687270800000|2023-06-20 14:20:00|71857.3|71847.3|71870.7|71860.7|71878.1|71868.1|71849.8|71839.8|577
1687271100000|2023-06-20 14:25:00|71871.2|71861.2|71885.6|71875.6|71891.2|71881.2|71870.4|71860.4|635
1687271400000|2023-06-20 14:30:00|71885.8|71875.8|71886.3|71876.3|71894.6|71884.6|71882.5|71872.5|644
1687271700000|2023-06-20 14:35:00|71885.8|71875.8|71865.8|71855.8|71889.7|71879.7|71863.5|71853.5|677
1687272000000|2023-06-20 14:40:00|71865.9|71855.9|71877.1|71867.1|71888.8|71870.6|71865.1|71852.2|776
1687272300000|2023-06-20 14:45:00|71875.7|71865.7|71887.6|71877.6|71896.9|71882.3|71873.5|71858|775
1687272600000|2023-06-20 14:50:00|71887.7|71877.7|71889.8|71879.8|71898.2|71888.2|71878.2|71868.2|707
1687272900000|2023-06-20 14:55:00|71889.9|71879.9|71876.2|71866.2|71895.7|71885.7|71866.7|71856.7|733
1687273200000|2023-06-20 15:00:00|71875.5|71865.5|71848.8|71838.8|71875.5|71865.5|71843.4|71833.4|750
1687273500000|2023-06-20 15:05:00|71847.9|71837.9|71859.1|71849.1|71867.6|71855.1|71841|71831|658
1687273800000|2023-06-20 15:10:00|71859.2|71849.2|71845.9|71835.9|71863.1|71853.1|71838.4|71828.4|568
1687274100000|2023-06-20 15:15:00|71845.8|71835.8|71844|71834|71855.6|71845.6|71841.8|71831.8|455
1687274400000|2023-06-20 15:20:00|71844.1|71834.1|71866.5|71846.5|71866.6|71852|71844|71834|444
1687274700000|2023-06-20 15:25:00|71866.6|71846.6|71875.5|71855.5|71875.5|71862.4|71856|71844.3|424
1687275000000|2023-06-20 15:30:00|71875.3|71855.3|71876.1|71856.1|71884|71864|71867.2|71847.2|593
1687275300000|2023-06-20 15:35:00|71876.2|71856.2|71874.5|71854.5|71877.4|71864.8|71860.4|71842.3|575
1687275600000|2023-06-20 15:40:00|71874.6|71854.6|71894.4|71874.4|71894.5|71874.5|71873|71853|554
1687275900000|2023-06-20 15:45:00|71894.2|71874.2|71881.5|71861.5|71894.3|71875.7|71869.1|71849.1|560
1687276200000|2023-06-20 15:50:00|71881.6|71861.6|71878.8|71858.8|71882.6|71862.6|71876.8|71856.8|595
1687276500000|2023-06-20 15:55:00|71878.9|71858.9|71879.3|71859.3|71885.1|71865.1|71866.2|71846.2|563
1687276800000|2023-06-20 16:00:00|71879.2|71859.2|71876|71856|71884.5|71864.5|71872.1|71852.1|601
1687277100000|2023-06-20 16:05:00|71876.1|71856.1|71882.4|71862.4|71886.7|71866.7|71870.7|71850.7|536
1687277400000|2023-06-20 16:10:00|71882.5|71862.5|71877|71857|71882.6|71862.6|71869.9|71849.9|596
1687277700000|2023-06-20 16:15:00|71877.2|71857.2|71869.6|71859.6|71879.7|71863|71866.8|71853.7|500
1687278000000|2023-06-20 16:20:00|71869.1|71859.1|71871.6|71851.6|71877.8|71862.8|71865.5|71846.8|571
1687278300000|2023-06-20 16:25:00|71871.9|71851.9|71861.8|71851.8|71872.3|71853.2|71861.5|71849.9|348
1687278600000|2023-06-20 16:30:00|71862.3|71852.3|71844.3|71834.3|71863.3|71852.3|71833.1|71817.6|434
1687278900000|2023-06-20 16:35:00|71844.2|71834.2|71836.7|71826.7|71851.3|71841.3|71836.4|71826.4|363
1687279200000|2023-06-20 16:40:00|71836.8|71826.8|71831.3|71811.3|71840.4|71830.4|71830.6|71811|341
1687279500000|2023-06-20 16:45:00|71831.2|71811.2|71827.7|71817.7|71836.8|71823.7|71823.4|71811.2|319
1687279800000|2023-06-20 16:50:00|71827.9|71817.9|71829.9|71819.9|71830.5|71820.5|71826.1|71816.1|285
1687280100000|2023-06-20 16:55:00|71830|71820|71836.5|71816.5|71838.4|71820.6|71828.1|71813.2|365
1687280400000|2023-06-20 17:00:00|71836.4|71816.4|71824|71814|71842|71824.5|71817.2|71807.2|348
1687280700000|2023-06-20 17:05:00|71824.1|71814.1|71824.2|71814.2|71828.6|71818.6|71822.4|71812.4|338
1687281000000|2023-06-20 17:10:00|71824.3|71814.3|71828.1|71818.1|71830.6|71820.6|71824.2|71814.2|327
1687281300000|2023-06-20 17:15:00|71828.3|71818.3|71831.6|71821.6|71837.4|71827.4|71828.1|71818.1|347
1687281600000|2023-06-20 17:20:00|71831.5|71821.5|71827|71807|71831.8|71821.8|71817|71802.1|480
1687281900000|2023-06-20 17:25:00|71826.9|71806.9|71843.4|71823.4|71844|71824|71825.9|71805.9|462
1687282200000|2023-06-20 17:30:00|71843.5|71823.5|71845.1|71825.1|71845.5|71832.3|71829.4|71819.4|443
1687282500000|2023-06-20 17:35:00|71845.4|71825.4|71845|71825|71850|71832.1|71834.1|71819.7|380
1687282800000|2023-06-20 17:40:00|71844.9|71824.9|71839.3|71819.3|71845|71825|71827.2|71807.2|287
1687283100000|2023-06-20 17:45:00|71839.1|71819.1|71841.1|71821.1|71844.7|71825.1|71829|71814.3|386
1687283400000|2023-06-20 17:50:00|71841.2|71821.2|71839.2|71829.2|71842.1|71829.3|71830.9|71815.2|337
1687283700000|2023-06-20 17:55:00|71839.3|71829.3|71821.4|71801.4|71845.7|71829.9|71820.2|71800.2|470
1687284000000|2023-06-20 18:00:00|71820.5|71800.5|71828.4|71808.4|71836.3|71816.3|71820.4|71800.4|394
1687284300000|2023-06-20 18:05:00|71828.3|71808.3|71829|71809|71834.9|71815.9|71822.6|71804.2|356
1687284600000|2023-06-20 18:10:00|71829.1|71809.1|71832.8|71822.8|71837.1|71823|71824.7|71807.9|311
1687284900000|2023-06-20 18:15:00|71833|71823|71835.6|71815.6|71838.9|71823.4|71831.2|71815.4|296
1687285200000|2023-06-20 18:20:00|71835.5|71815.5|71829.6|71819.6|71837.3|71819.8|71829|71814|174
1687285500000|2023-06-20 18:25:00|71829.5|71819.5|71829.9|71819.9|71833.5|71823.5|71829.2|71819.2|206
1687285800000|2023-06-20 18:30:00|71830.8|71820.8|71839.9|71829.9|71847.2|71831.7|71830.7|71817.6|304
1687286100000|2023-06-20 18:35:00|71839.8|71829.8|71836.8|71816.8|71840.4|71829.9|71830.3|71815.9|320
1687286400000|2023-06-20 18:40:00|71837.2|71817.2|71840.3|71830.3|71846.7|71830.7|71836.5|71816.5|287
1687286700000|2023-06-20 18:45:00|71840.4|71830.4|71833.5|71823.5|71844.7|71834.7|71833.5|71823.5|321
1687287000000|2023-06-20 18:50:00|71833.6|71823.6|71833.7|71823.7|71835.3|71825.3|71828.7|71818.7|268
1687287300000|2023-06-20 18:55:00|71833.6|71823.6|71831.8|71821.8|71837.9|71827.9|71828.2|71818.2|504
1687287600000|2023-06-20 19:00:00|71832.3|71822.3|71842.4|71822.4|71844.1|71824.1|71829.4|71815.9|466
1687287900000|2023-06-20 19:05:00|71842.5|71822.5|71846.3|71826.3|71850.4|71830.4|71841.9|71821.9|359
1687288200000|2023-06-20 19:10:00|71846.4|71826.4|71831.8|71821.8|71846.5|71826.5|71830.1|71814.5|254
1687288500000|2023-06-20 19:15:00|71831.7|71821.7|71838.7|71828.7|71839.8|71829.8|71830.7|71820.7|329
1687288800000|2023-06-20 19:20:00|71838.6|71828.6|71831.1|71821.1|71838.7|71828.7|71829|71819|204
1687289100000|2023-06-20 19:25:00|71831.2|71821.2|71848.5|71828.5|71848.6|71830.7|71829.9|71819.9|229
1687289400000|2023-06-20 19:30:00|71848.4|71828.4|71837|71817|71848.8|71828.8|71837|71817|277
1687289700000|2023-06-20 19:35:00|71837.2|71817.2|71836.2|71816.2|71838.9|71818.9|71835.5|71815.5|210
1687290000000|2023-06-20 19:40:00|71836.3|71816.3|71825.4|71815.4|71839.9|71819.9|71825.2|71815.2|243
1687290300000|2023-06-20 19:45:00|71825.2|71815.2|71832.7|71812.7|71834.1|71815.5|71813.3|71802.5|330
1687290600000|2023-06-20 19:50:00|71833.4|71813.4|71826.9|71806.9|71833.8|71813.8|71826.1|71806.1|311
1687290900000|2023-06-20 19:55:00|71826.8|71806.8|71825|71805|71834|71822.2|71820.7|71803.2|384
1687291200000|2023-06-20 20:00:00|71824.2|71804.2|71829.8|71809.8|71830.3|71810.3|71823.8|71803.8|234
1687291500000|2023-06-20 20:05:00|71829.9|71809.9|71826.8|71806.8|71830.2|71810.2|71826.5|71806.5|156
1687291800000|2023-06-20 20:10:00|71826.7|71806.7|71830.2|71810.2|71831.9|71811.9|71826.6|71806.6|124
1687292100000|2023-06-20 20:15:00|71829.8|71809.8|71833.5|71813.5|71834.1|71814.1|71829.8|71809.8|69
1687292400000|2023-06-20 20:20:00|71833.4|71813.4|71833.2|71813.2|71833.6|71813.6|71832.9|71812.9|74
1687292700000|2023-06-20 20:25:00|71833.3|71813.3|71834.1|71814.1|71834.6|71814.6|71833.2|71813.2|35
1687293000000|2023-06-20 20:30:00|71834.2|71814.2|71834.1|71814.1|71835.2|71815.2|71834.1|71814.1|41
1687293300000|2023-06-20 20:35:00|71834.4|71814.4|71835|71815|71835.5|71815.5|71834.1|71814.1|82
1687293600000|2023-06-20 20:40:00|71835.1|71815.1|71835.1|71815.1|71836.1|71816.1|71834.9|71814.9|39
1687293900000|2023-06-20 20:45:00|71835.4|71815.4|71834|71814|71835.8|71815.8|71833.8|71813.8|66
1687294200000|2023-06-20 20:50:00|71834.1|71814.1|71832.7|71812.7|71834.6|71814.6|71832.7|71812.7|34
1687294500000|2023-06-20 20:55:00|71833.2|71813.2|71854.7|71790.3|71854.8|71813.8|71830|71789.6|133
1687294800000|2023-06-20 21:00:00|71854.8|71790.2|71861.7|71783.5|71865.3|71790.8|71854.3|71780.8|28
1687295100000|2023-06-20 21:05:00|71856.3|71780.8|71850.6|71784.4|71858.5|71785.3|71849.9|71780.8|42
1687295400000|2023-06-20 21:10:00|71851|71784.3|71854|71789|71854|71789.8|71850.8|71784.3|39
1687295700000|2023-06-20 21:15:00|71861.2|71779.9|71854.2|71785.7|71861.2|71788.6|71851.1|71778.8|47
1687296000000|2023-06-20 21:20:00|71855.4|71785.8|71854.1|71787.7|71855.4|71788.6|71853.9|71781.7|28
1687296300000|2023-06-20 21:25:00|71855|71787.6|71855.3|71790.9|71855.4|71790.9|71854.2|71783.6|29
1687296600000|2023-06-20 21:30:00|71855.4|71790.7|71855.9|71788|71858|71791.6|71855.2|71787.2|32
1687296900000|2023-06-20 21:35:00|71856.8|71788.1|71856.7|71787.5|71859.3|71788.5|71855.6|71781.2|34
1687297200000|2023-06-20 21:40:00|71855.5|71787.3|71855.4|71785.4|71861.9|71812.8|71847.5|71780.1|73
1687297500000|2023-06-20 21:45:00|71855.3|71784.6|71853|71785.3|71856.5|71786.5|71852.7|71782.4|56
1687297800000|2023-06-20 21:50:00|71852.8|71785.4|71855.9|71784.2|71856.7|71786.2|71851.4|71783|33
1687298100000|2023-06-20 21:55:00|71855.7|71785|71855.8|71781.9|71857.8|71791.7|71848.9|71781.6|26
1687298400000|2023-06-20 22:00:00|71854.1|71781.8|71859.3|71780|71860|71791.5|71844.8|71777.7|108
1687298700000|2023-06-20 22:05:00|71857|71782.8|71850.1|71789.7|71858.9|71790.6|71845.9|71780.7|107
1687299000000|2023-06-20 22:10:00|71850|71785.7|71856.9|71782.8|71858.5|71790|71847.3|71781.5|90
1687299300000|2023-06-20 22:15:00|71853.1|71787.5|71849|71789.6|71857.3|71789.9|71847|71782.7|90
1687299600000|2023-06-20 22:20:00|71848.9|71786.6|71852.8|71786.2|71855.8|71791|71848.9|71786.1|85
1687299900000|2023-06-20 22:25:00|71853.7|71787|71853.5|71786.8|71856.8|71794.4|71846.4|71786.1|89
1687300200000|2023-06-20 22:30:00|71852.7|71789.7|71848.4|71789.9|71860.9|71795.8|71848.4|71783.4|110
1687300500000|2023-06-20 22:35:00|71848.3|71790|71851.1|71792.4|71857.4|71797.3|71848.1|71780.9|99
1687300800000|2023-06-20 22:40:00|71851|71792.5|71839.3|71793|71856.2|71796.7|71835.4|71784.8|146
1687301100000|2023-06-20 22:45:00|71839.4|71793.2|71841.7|71803.5|71847|71803.5|71836.8|71793.2|226
1687301400000|2023-06-20 22:50:00|71840.4|71803.9|71843|71797.8|71846.7|71804.4|71838.8|71797.2|113
1687301700000|2023-06-20 22:55:00|71842.9|71798|71843.6|71798.4|71844.1|71801.9|71841.2|71797.4|154
1687302000000|2023-06-20 23:00:00|71842.9|71799.1|71834.3|71802.6|71848.3|71810.6|71833.3|71799.1|238
1687302300000|2023-06-20 23:05:00|71833.9|71802|71844.5|71807.9|71847.5|71814.9|71825.4|71802|364
1687302600000|2023-06-20 23:10:00|71844.3|71808|71843.4|71808.9|71846.2|71812.3|71841.8|71807|359
1687302900000|2023-06-20 23:15:00|71843.6|71809.2|71843.8|71808.4|71846.8|71812.4|71841.7|71807|316
1687303200000|2023-06-20 23:20:00|71843.6|71808.1|71845.1|71810.3|71848.5|71816.4|71843|71808.1|358
1687303500000|2023-06-20 23:25:00|71845|71810.2|71845.3|71812.4|71848.1|71815.9|71842.7|71808.2|422
1687303800000|2023-06-20 23:30:00|71845.4|71812.5|71843.6|71811.2|71846.5|71821.1|71839.3|71809.1|371
1687304100000|2023-06-20 23:35:00|71843.5|71811.1|71842.2|71807.7|71846|71814.1|71833.7|71807.6|284
1687304400000|2023-06-20 23:40:00|71841.6|71808.2|71828.8|71808.8|71846.1|71816.7|71828.6|71808|332
1687304700000|2023-06-20 23:45:00|71828.9|71808.9|71839|71819|71841.3|71821.3|71826.7|71806.7|547
1687305000000|2023-06-20 23:50:00|71838.9|71818.9|71840.2|71820.2|71844.4|71824.4|71835.9|71815.9|586
1687305300000|2023-06-20 23:55:00|71840.7|71820.7|71843|71823|71847.5|71827.5|71838.8|71818.8|815
1687305600000|2023-06-21 00:00:00|71843.2|71823.2|71842.1|71822.1|71846.4|71826.4|71840.8|71820.8|856
1687305900000|2023-06-21 00:05:00|71842.3|71822.3|71836.7|71816.7|71846.8|71826.8|71833.3|71813.3|871
1687306200000|2023-06-21 00:10:00|71836|71816|71835.3|71815.3|71839.2|71819.2|71832.5|71812.5|793
1687306500000|2023-06-21 00:15:00|71834.9|71814.9|71858.2|71838.2|71859.3|71839.3|71833.1|71813.1|683
1687306800000|2023-06-21 00:20:00|71858.4|71838.4|71843.2|71823.2|71865.3|71845.3|71841.6|71821.6|567
1687307100000|2023-06-21 00:25:00|71843.3|71823.3|71861.8|71841.8|71866.9|71846.9|71842.2|71822.2|596
1687307400000|2023-06-21 00:30:00|71862|71842|71864.1|71844.1|71869.1|71849.1|71859.5|71839.5|322
1687307700000|2023-06-21 00:35:00|71863.7|71843.7|71864.7|71844.7|71866.4|71846.4|71857.6|71837.6|486
1687308000000|2023-06-21 00:40:00|71864.6|71844.6|71866.5|71846.5|71866.6|71846.6|71861.8|71841.8|394
1687308300000|2023-06-21 00:45:00|71866.7|71846.7|71890.7|71870.7|71894.7|71874.7|71866.7|71846.7|512
1687308600000|2023-06-21 00:50:00|71891|71871|71892.9|71882.9|71905.4|71893.5|71888.2|71868.2|534
1687308900000|2023-06-21 00:55:00|71893.1|71883.1|71898.2|71888.2|71912|71897.9|71892.5|71875.5|610
1687309200000|2023-06-21 01:00:00|71899|71889|71923.2|71903.2|71924.5|71904.5|71888.6|71869|691
1687309500000|2023-06-21 01:05:00|71923.1|71903.1|71906.8|71896.8|71936.7|71922.6|71906.8|71888.6|542
1687309800000|2023-06-21 01:10:00|71906.2|71896.2|71915.2|71895.2|71931.4|71911.4|71900|71885|606
1687310100000|2023-06-21 01:15:00|71915.3|71895.3|71925.9|71905.9|71944.8|71924.8|71915.1|71895.1|681
1687310400000|2023-06-21 01:20:00|71926.2|71906.2|71934.3|71914.3|71937|71917|71916.5|71896.9|544
1687310700000|2023-06-21 01:25:00|71934.2|71914.2|71930.2|71910.2|71951.6|71931.6|71929.3|71909.3|703
1687311000000|2023-06-21 01:30:00|71930.1|71910.1|71918.4|71898.4|71962.4|71942.4|71918.3|71898.3|776
1687311300000|2023-06-21 01:35:00|71918.5|71898.5|71909.6|71889.6|71932.9|71912.9|71890.5|71873.9|710
1687311600000|2023-06-21 01:40:00|71908.6|71888.6|71934.1|71924.1|71940.4|71924.9|71901.1|71885.9|781
1687311900000|2023-06-21 01:45:00|71934|71924|71941.8|71921.8|71953|71933|71917.2|71897.2|799
1687312200000|2023-06-21 01:50:00|71942|71922|71950.4|71930.4|71966.3|71946.3|71934.6|71916|661
1687312500000|2023-06-21 01:55:00|71950.5|71930.5|71988.2|71968.2|71998.4|71978.4|71947.7|71927.7|746
1687312800000|2023-06-21 02:00:00|71988|71968|71982.6|71962.6|72012.4|72001.9|71975.3|71955.3|751
1687313100000|2023-06-21 02:05:00|71982.4|71962.4|71957.2|71937.2|71990.1|71971.1|71950.9|71930.9|712
1687313400000|2023-06-21 02:10:00|71957.1|71937.1|71957.5|71947.5|71973.3|71959.1|71951|71936.8|584
1687313700000|2023-06-21 02:15:00|71957.3|71947.3|71934.2|71924.2|71957.3|71947.3|71933.5|71923.5|544
1687314000000|2023-06-21 02:20:00|71938.9|71918.9|71941.5|71921.5|71946.7|71926.7|71914.8|71894.8|664
1687314300000|2023-06-21 02:25:00|71941.6|71921.6|71941.9|71921.9|71942.1|71928.5|71925.7|71912.6|576
1687314600000|2023-06-21 02:30:00|71941.5|71921.5|71951|71941|71959|71949|71938.7|71921.3|619
1687314900000|2023-06-21 02:35:00|71951.1|71941.1|71965.5|71955.5|71971.7|71958.6|71948.8|71938.8|643
1687315200000|2023-06-21 02:40:00|71965.6|71955.6|71994.8|71974.8|71997.5|71985.3|71963.4|71953.4|633
1687315500000|2023-06-21 02:45:00|71995.6|71975.6|71983.3|71973.3|72007.4|71995.7|71981.2|71971.2|564
1687315800000|2023-06-21 02:50:00|71983.4|71973.4|71980.5|71960.5|71990.5|71977.4|71973.9|71956.2|607
1687316100000|2023-06-21 02:55:00|71979.8|71959.8|71993.7|71983.7|72002.1|71992.1|71971.9|71959.4|654
1687316400000|2023-06-21 03:00:00|71993.8|71983.8|71996.7|71986.7|71998|71988|71980.3|71960.3|595
1687316700000|2023-06-21 03:05:00|71996.4|71986.4|71972.2|71962.2|72003.3|71989.5|71970.9|71960.9|602
1687317000000|2023-06-21 03:10:00|71972.4|71962.4|71963|71943|71975.8|71964.4|71956.1|71936.1|629
1687317300000|2023-06-21 03:15:00|71962.7|71942.7|71963.2|71953.2|71968.8|71953.9|71954.3|71941.5|454
1687317600000|2023-06-21 03:20:00|71963|71953|71961.6|71951.6|71969.1|71959.1|71952|71942|430
1687317900000|2023-06-21 03:25:00|71961.5|71951.5|71976.1|71966.1|71979.5|71969.5|71953.3|71943.3|498
1687318200000|2023-06-21 03:30:00|71976.2|71966.2|71986.4|71976.4|71991.4|71981.4|71967.8|71957.8|564
1687318500000|2023-06-21 03:35:00|71986.2|71976.2|71994.6|71984.6|71998.4|71986.4|71978.5|71964.3|491
1687318800000|2023-06-21 03:40:00|71994.5|71984.5|71986.2|71976.2|72001.7|71988.4|71982|71972|397
1687319100000|2023-06-21 03:45:00|71986|71976|71980.4|71960.4|71989.1|71976.9|71980.4|71960.4|421
1687319400000|2023-06-21 03:50:00|71980.1|71960.1|71976.3|71956.3|71982.1|71962.1|71958.7|71945.3|412
1687319700000|2023-06-21 03:55:00|71975.8|71955.8|71972.7|71962.7|71982.9|71972.9|71972.3|71954.2|305
1687320000000|2023-06-21 04:00:00|71972.6|71962.6|71961.8|71951.8|71973.1|71963.1|71961.2|71948.1|412
1687320300000|2023-06-21 04:05:00|71961.9|71951.9|71986.3|71976.3|71986.9|71976.9|71960.8|71950.8|460
1687320600000|2023-06-21 04:10:00|71986.4|71976.4|71977.5|71967.5|71991.2|71981.2|71971.7|71958.7|483
1687320900000|2023-06-21 04:15:00|71977.6|71967.6|71980.2|71970.2|71988.9|71974.3|71977.5|71962.9|405
1687321200000|2023-06-21 04:20:00|71980.1|71970.1|71972|71962|71985.2|71971|71971.6|71958.1|536
1687321500000|2023-06-21 04:25:00|71971.9|71961.9|71973.6|71963.6|71977.9|71967.9|71966.7|71953.8|438
1687321800000|2023-06-21 04:30:00|71973.5|71963.5|71966.3|71946.3|71982|71967.7|71958.2|71942.9|537
1687322100000|2023-06-21 04:35:00|71966.2|71946.2|71949.7|71929.7|71967.4|71952.5|71942.2|71927.2|476
1687322400000|2023-06-21 04:40:00|71949.6|71929.6|71953|71933|71955|71941.1|71940|71926.1|463
1687322700000|2023-06-21 04:45:00|71953.2|71933.2|71946.7|71936.7|71953.4|71940.3|71941.8|71927.1|359
1687323000000|2023-06-21 04:50:00|71946.5|71936.5|71966.3|71946.3|71970.1|71950.1|71945.6|71935.6|442
1687323300000|2023-06-21 04:55:00|71967|71947|71957.7|71947.7|71970.2|71956.4|71957.3|71945.9|413
1687323600000|2023-06-21 05:00:00|71957.6|71947.6|71965.4|71955.4|71970.4|71955.5|71951.6|71941.6|350
1687323900000|2023-06-21 05:05:00|71965.2|71955.2|71975.5|71965.5|71977.5|71967.5|71963.1|71953.1|483
1687324200000|2023-06-21 05:10:00|71975.4|71965.4|71972.7|71952.7|71979.7|71967.3|71971.1|71951.1|439
1687324500000|2023-06-21 05:15:00|71972.8|71952.8|71966.2|71956.2|71974.3|71961.1|71964.4|71946.6|333
1687324800000|2023-06-21 05:20:00|71966.1|71956.1|71975.2|71965.2|71978|71968|71966.1|71956.1|341
1687325100000|2023-06-21 05:25:00|71975.9|71965.9|71983.2|71973.2|71986.7|71976.7|71973|71963|379
1687325400000|2023-06-21 05:30:00|71983.7|71973.7|71978.7|71968.7|71996.3|71982.3|71972.3|71962.3|638
1687325700000|2023-06-21 05:35:00|71979.1|71969.1|71981.4|71961.4|71989.6|71973.3|71969.4|71949.4|557
1687326000000|2023-06-21 05:40:00|71981.5|71961.5|71972.9|71962.9|71982.1|71971.9|71967.9|71955.8|497
1687326300000|2023-06-21 05:45:00|71977.9|71957.9|71966.9|71956.9|71987.3|71971.4|71962.1|71952.1|562
1687326600000|2023-06-21 05:50:00|71966.8|71956.8|71967.1|71957.1|71983.1|71968.1|71965.9|71955.2|629
1687326900000|2023-06-21 05:55:00|71967|71957|71999.8|71979.8|72003.7|71986.4|71966.2|71956.2|691
1687327200000|2023-06-21 06:00:00|72000.1|71980.1|72014.2|72004.2|72016.6|72004.3|71983.5|71963.5|749
1687327500000|2023-06-21 06:05:00|72013.1|72003.1|72022.9|72002.9|72038.8|72028.8|72013|72002.9|674
1687327800000|2023-06-21 06:10:00|72022.6|72002.6|71991.2|71971.2|72022.6|72007.2|71983.1|71963.6|758
1687328100000|2023-06-21 06:15:00|71996|71976|71984|71974|71997.1|71982.4|71979.4|71959.7|668
1687328400000|2023-06-21 06:20:00|71983.8|71973.8|71982.4|71972.4|71994.2|71981.1|71979.3|71969.3|424
1687328700000|2023-06-21 06:25:00|71982.3|71972.3|71985.1|71965.1|71989.1|71974.8|71973.2|71959.7|501
1687329000000|2023-06-21 06:30:00|71985.3|71965.3|72005.3|71985.3|72013.6|71993.6|71985|71965|672
1687329300000|2023-06-21 06:35:00|72005.8|71985.8|72009.5|71999.5|72034.2|72014.2|72004|71984|630
1687329600000|2023-06-21 06:40:00|72009.7|71999.7|71995.2|71975.2|72023|72011|71972|71952|719
1687329900000|2023-06-21 06:45:00|71995.3|71975.3|72003.7|71983.7|72014.2|71994.2|71991.2|71974.7|726
1687330200000|2023-06-21 06:50:00|72003.9|71983.9|71990.5|71970.5|72006.8|71986.8|71985.7|71965.7|704
1687330500000|2023-06-21 06:55:00|71990.6|71970.6|71999.4|71989.4|72013|71993.4|71984.3|71969.6|658
1687330800000|2023-06-21 07:00:00|71998.6|71978.6|72015.2|71995.2|72015.3|71998.2|71990.1|71974.9|551
1687331100000|2023-06-21 07:05:00|72015.3|71995.3|71986.5|71966.5|72023.8|72003.8|71964.3|71947.7|695
1687331400000|2023-06-21 07:10:00|71985.7|71965.7|71987.4|71967.4|72008.6|71988.6|71966|71949.6|756
1687331700000|2023-06-21 07:15:00|71987|71967|71974.2|71964.2|71995.2|71975.7|71971.2|71957.9|675
1687332000000|2023-06-21 07:20:00|71974.3|71964.3|71994.9|71974.9|71995.3|71983|71970.5|71950.8|629
1687332300000|2023-06-21 07:25:00|71994.8|71974.8|71973.3|71953.3|71997|71981.7|71968.7|71948.7|508
1687332600000|2023-06-21 07:30:00|71967.6|71957.6|71937.2|71927.2|71975.7|71961.3|71920.9|71907.1|773
1687332900000|2023-06-21 07:35:00|71937.1|71927.1|71967.1|71947.1|71978|71958|71932.5|71922.5|522
1687333200000|2023-06-21 07:40:00|71967.8|71947.8|71980.9|71960.9|71990.3|71970.3|71965.8|71947.8|458
1687333500000|2023-06-21 07:45:00|71980.8|71960.8|71977.1|71957.1|71983.8|71964.5|71963.7|71944.1|569
1687333800000|2023-06-21 07:50:00|71977|71957|71993.8|71973.8|71995.7|71982.8|71976.7|71956.7|569
1687334100000|2023-06-21 07:55:00|71993.9|71973.9|71984|71974|71995.8|71982.1|71976.5|71965.3|543
1687334400000|2023-06-21 08:00:00|71983.9|71973.9|71984.1|71974.1|71992|71977.7|71974.4|71961.5|509
1687334700000|2023-06-21 08:05:00|71984|71974|71973.1|71963.1|71989.5|71978.9|71964.1|71947.7|520
1687335000000|2023-06-21 08:10:00|71973|71963|71975.8|71965.8|71982.3|71966.5|71960.1|71950.1|556
1687335300000|2023-06-21 08:15:00|71975.7|71965.7|71984.4|71974.4|71987.8|71977.8|71966.9|71952.5|595
1687335600000|2023-06-21 08:20:00|71984.5|71974.5|71964.3|71954.3|71984.6|71974.6|71963|71948.2|419
1687335900000|2023-06-21 08:25:00|71964.2|71954.2|71986.8|71976.8|71994.1|71978.4|71963|71948.1|484
1687336200000|2023-06-21 08:30:00|71988.9|71978.9|71960.6|71940.6|71993.4|71980.6|71954.3|71935.3|522
1687336500000|2023-06-21 08:35:00|71960.7|71940.7|71972.3|71962.3|71975.6|71965.6|71959.7|71939.7|461
1687336800000|2023-06-21 08:40:00|71972.2|71962.2|71973.7|71953.7|71979|71966.2|71967.2|71949.3|434
1687337100000|2023-06-21 08:45:00|71973.6|71953.6|71986.4|71976.4|71986.9|71976.9|71972.7|71952.7|299
1687337400000|2023-06-21 08:50:00|71986.2|71976.2|71978.2|71968.2|71986.2|71976.2|71968.4|71958.4|418
1687337700000|2023-06-21 08:55:00|71978.1|71968.1|71961.5|71951.5|71981.4|71968.2|71961.2|71951.2|414
1687338000000|2023-06-21 09:00:00|71961.4|71951.4|71984.2|71974.2|71986.9|71974.4|71960.9|71950.9|430
1687338300000|2023-06-21 09:05:00|71984.1|71974.1|71977|71957|71985.8|71974.5|71966.4|71950.9|529
1687338600000|2023-06-21 09:10:00|71976.9|71956.9|71968.3|71958.3|71990.1|71970.1|71964.5|71954.5|536
1687338900000|2023-06-21 09:15:00|71968.2|71958.2|71963.4|71953.4|71985.6|71969.7|71961|71951|481
1687339200000|2023-06-21 09:20:00|71963.5|71953.5|71941.9|71931.9|71964.2|71954.2|71941.8|71929.4|435
1687339500000|2023-06-21 09:25:00|71942|71932|71919|71899|71942.5|71932.5|71915.1|71896.3|471
1687339800000|2023-06-21 09:30:00|71919.1|71899.1|71904.6|71894.6|71925.6|71905.6|71901.8|71881.8|444
1687340100000|2023-06-21 09:35:00|71904.5|71894.5|71930.5|71920.5|71937.1|71927.1|71904.4|71893|540
1687340400000|2023-06-21 09:40:00|71931|71921|71936.5|71926.5|71954.3|71938.6|71931|71919.2|494
1687340700000|2023-06-21 09:45:00|71936.4|71926.4|71934|71924|71943|71929.7|71929.7|71916.3|520
1687341000000|2023-06-21 09:50:00|71934.3|71924.3|71917.5|71907.5|71936.5|71926.5|71913.5|71903.5|616
1687341300000|2023-06-21 09:55:00|71924.4|71904.4|71932.2|71922.2|71937.2|71922.6|71924.4|71904.4|437
1687341600000|2023-06-21 10:00:00|71932.3|71922.3|71927.5|71917.5|71935.2|71925|71924.1|71910.4|390
1687341900000|2023-06-21 10:05:00|71927.7|71917.7|71941.8|71931.8|71942.9|71932.7|71924.8|71911.6|376
1687342200000|2023-06-21 10:10:00|71941.9|71931.9|71952.3|71932.3|71955|71938|71941.6|71924.7|417
1687342500000|2023-06-21 10:15:00|71952.4|71932.4|71937.9|71927.9|71952.5|71932.5|71934|71918.8|471
1687342800000|2023-06-21 10:20:00|71938|71928|71938.2|71928.2|71944.3|71929.6|71929.1|71916.8|308
1687343100000|2023-06-21 10:25:00|71938.3|71928.3|71926.1|71916.1|71953.1|71936.2|71925.2|71915.2|396
1687343400000|2023-06-21 10:30:00|71926|71916|71913.4|71903.4|71926.1|71916.1|71912.6|71902.6|438
1687343700000|2023-06-21 10:35:00|71913.5|71903.5|71913.1|71893.1|71922.3|71907.6|71901.7|71888.4|458
1687344000000|2023-06-21 10:40:00|71913.2|71893.2|71914.1|71894.1|71915.7|71900.6|71905.1|71885.8|446
1687344300000|2023-06-21 10:45:00|71914.2|71894.2|71912.8|71892.8|71921.6|71902.6|71907.6|71891.3|463
1687344600000|2023-06-21 10:50:00|71912.9|71892.9|71917.9|71897.9|71917.9|71898.2|71900.7|71885.4|358
1687344900000|2023-06-21 10:55:00|71917.8|71897.8|71912.1|71902.1|71922.2|71903.7|71909.9|71893.4|360
1687345200000|2023-06-21 11:00:00|71912.6|71902.6|71895.5|71885.5|71913.3|71903.3|71895.5|71885.5|322
1687345500000|2023-06-21 11:05:00|71895.3|71885.3|71893.6|71883.6|71905.3|71887.1|71891.7|71876|402
1687345800000|2023-06-21 11:10:00|71893.7|71883.7|71892.7|71882.7|71896.2|71883.9|71884.6|71869.2|342
1687346100000|2023-06-21 11:15:00|71892.6|71882.6|71900.4|71880.4|71903.1|71883.1|71888.4|71872.7|460
1687346400000|2023-06-21 11:20:00|71900.2|71880.2|71889.6|71869.6|71904.8|71884.8|71882.4|71868.8|447
1687346700000|2023-06-21 11:25:00|71889.2|71869.2|71916.9|71896.9|71918.4|71898.4|71884.4|71869.2|427
1687347000000|2023-06-21 11:30:00|71917|71897|71901.3|71891.3|71917.9|71905.6|71900.2|71883.3|487
1687347300000|2023-06-21 11:35:00|71901.4|71891.4|71917.8|71897.8|71919.8|71899.8|71896.5|71883.3|560
1687347600000|2023-06-21 11:40:00|71917.9|71897.9|71908.5|71898.5|71925.5|71909.7|71908.1|71895.2|540
1687347900000|2023-06-21 11:45:00|71908.4|71898.4|71917.6|71897.6|71923.1|71905.4|71903.9|71884.2|498
1687348200000|2023-06-21 11:50:00|71917.5|71897.5|71896.8|71886.8|71918.4|71901.4|71896.4|71882.7|442
1687348500000|2023-06-21 11:55:00|71896.7|71886.7|71901.9|71891.9|71904.2|71894.2|71890|71880|352
1687348800000|2023-06-21 12:00:00|71902.8|71892.8|71897.9|71887.9|71910.6|71897|71897.8|71882.8|297
1687349100000|2023-06-21 12:05:00|71898|71888|71893.8|71883.8|71898.3|71888.3|71892.8|71882.8|222
1687349400000|2023-06-21 12:10:00|71893.9|71883.9|71904|71884|71906|71889.5|71893.7|71880.6|315
1687349700000|2023-06-21 12:15:00|71904.1|71884.1|71933|71913|71933|71916.7|71899.2|71884.1|446
1687350000000|2023-06-21 12:20:00|71936|71916|71946.8|71926.8|71950.2|71930.2|71933|71913|636
1687350300000|2023-06-21 12:25:00|71947|71927|71930.2|71920.2|71949.8|71929.8|71924.5|71909.4|571
1687350600000|2023-06-21 12:30:00|71930|71920|71933|71923|71946.5|71935.4|71898.9|71878.9|803
1687350900000|2023-06-21 12:35:00|71933.2|71923.2|71932|71912|71948.1|71931.7|71923.2|71910.3|667
1687351200000|2023-06-21 12:40:00|71931.7|71911.7|71926.9|71906.9|71942.1|71926.8|71920.5|71901.4|698
1687351500000|2023-06-21 12:45:00|71926.8|71906.8|71927.9|71907.9|71936.9|71916.9|71916.8|71903.1|674
1687351800000|2023-06-21 12:50:00|71928|71908|71913.4|71903.4|71929.8|71913.2|71910.2|71900.2|551
1687352100000|2023-06-21 12:55:00|71913.3|71903.3|71893.4|71873.4|71913.3|71903.3|71878.4|71867.9|716
1687352400000|2023-06-21 13:00:00|71893.7|71873.7|71907.2|71887.2|71907.4|71889.8|71884.1|71867.9|666
1687352700000|2023-06-21 13:05:00|71907.1|71887.1|71901.9|71891.9|71910.9|71896.6|71899.1|71884.3|538
1687353000000|2023-06-21 13:10:00|71901.8|71891.8|71899.4|71879.4|71904.9|71894.9|71892.7|71879.2|403
1687353300000|2023-06-21 13:15:00|71899.7|71879.7|71873.7|71863.7|71902.4|71882.4|71872.9|71862.9|452
1687353600000|2023-06-21 13:20:00|71874.1|71864.1|71871.1|71861.1|71877.6|71864.1|71863.2|71846.9|510
1687353900000|2023-06-21 13:25:00|71871|71861|71875.1|71855.1|71875.4|71861|71858.5|71847.4|500
1687354200000|2023-06-21 13:30:00|71874.8|71854.8|71868.5|71848.5|71884.2|71874.2|71862.1|71847.6|760
1687354500000|2023-06-21 13:35:00|71868.1|71848.1|71879.2|71869.2|71888.3|71870.5|71850.3|71834.4|627
1687354800000|2023-06-21 13:40:00|71879.4|71869.4|71872.6|71852.6|71885.1|71870.5|71857.5|71841.7|721
1687355100000|2023-06-21 13:45:00|71874.8|71854.8|71843.9|71833.9|71884.9|71866.4|71843.7|71829.1|806
1687355400000|2023-06-21 13:50:00|71844|71834|71862.5|71842.5|71874.4|71855.2|71843.1|71827.9|738
1687355700000|2023-06-21 13:55:00|71862.8|71842.8|71864.7|71844.7|71870.2|71850.2|71856.4|71836.4|594
1687356000000|2023-06-21 14:00:00|71864.9|71844.9|71867|71857|71881|71861|71862.5|71844.2|517
1687356300000|2023-06-21 14:05:00|71866|71856|71872.2|71852.2|71873.3|71857.5|71852.3|71832.3|780
1687356600000|2023-06-21 14:10:00|71872.1|71852.1|71865.5|71845.5|71872.6|71852.6|71842.6|71828.4|694
1687356900000|2023-06-21 14:15:00|71865.4|71845.4|71869.5|71849.5|71870.6|71856.8|71850.9|71835.3|658
1687357200000|2023-06-21 14:20:00|71868.9|71848.9|71870.8|71860.8|71876.9|71864.9|71848.9|71834.8|652
1687357500000|2023-06-21 14:25:00|71870.9|71860.9|71838.4|71828.4|71883.4|71868.1|71838.4|71827.1|695
1687357800000|2023-06-21 14:30:00|71838.7|71828.7|71845.5|71835.5|71854.5|71841.3|71831.8|71821.8|685
1687358100000|2023-06-21 14:35:00|71845.7|71835.7|71837.8|71817.8|71848.5|71838.5|71825.9|71809.5|775
1687358400000|2023-06-21 14:40:00|71837.6|71817.6|71800.5|71790.5|71837.6|71821.9|71798.4|71778.4|767
1687358700000|2023-06-21 14:45:00|71800.4|71790.4|71801.8|71781.8|71813|71800.9|71797.5|71780.8|645
1687359000000|2023-06-21 14:50:00|71801.9|71781.9|71808.5|71788.5|71811.6|71794.1|71790|71777|597
1687359300000|2023-06-21 14:55:00|71808.8|71788.8|71818.9|71808.9|71823.5|71808.9|71805.3|71785.3|665
1687359600000|2023-06-21 15:00:00|71819.3|71809.3|71828.4|71818.4|71838.8|71828.8|71812.1|71802.1|705
1687359900000|2023-06-21 15:05:00|71827.9|71817.9|71842.5|71832.5|71851.9|71835.2|71820.8|71810.8|593
1687360200000|2023-06-21 15:10:00|71842.4|71832.4|71867|71847|71873.7|71853.7|71841.2|71827.8|623
1687360500000|2023-06-21 15:15:00|71866.9|71846.9|71846.4|71836.4|71867.4|71851.6|71844.9|71833.4|543
1687360800000|2023-06-21 15:20:00|71846.6|71836.6|71838.8|71818.8|71846.6|71836.6|71827.2|71807.2|621
1687361100000|2023-06-21 15:25:00|71839|71819|71844.7|71824.7|71846|71831.6|71831.8|71811.8|571
1687361400000|2023-06-21 15:30:00|71844.4|71824.4|71824.3|71814.3|71844.4|71824.4|71822.9|71806.4|471
1687361700000|2023-06-21 15:35:00|71824.2|71814.2|71817.7|71797.7|71826.3|71814.6|71812.4|71797.7|531
1687362000000|2023-06-21 15:40:00|71817.2|71797.2|71823.8|71813.8|71829.6|71813.9|71810.3|71790.6|591
1687362300000|2023-06-21 15:45:00|71823.7|71813.7|71822.7|71802.7|71825.9|71813.7|71813.7|71798.6|489
1687362600000|2023-06-21 15:50:00|71822.8|71802.8|71827.4|71807.4|71833.2|71823.2|71813.5|71802.3|553
1687362900000|2023-06-21 15:55:00|71827.3|71807.3|71828.5|71808.5|71833.3|71815|71818.9|71801.6|654
1687363200000|2023-06-21 16:00:00|71829|71809|71822.5|71812.5|71833.6|71821.9|71819.8|71808.9|589
1687363500000|2023-06-21 16:05:00|71821.6|71811.6|71811.6|71801.6|71821.6|71811.6|71801.2|71791.2|471
1687363800000|2023-06-21 16:10:00|71811.4|71801.4|71801.8|71791.8|71813.2|71803.2|71801.6|71791.6|340
1687364100000|2023-06-21 16:15:00|71801.7|71791.7|71797.2|71777.2|71805.7|71795.7|71788.1|71776.9|543
1687364400000|2023-06-21 16:20:00|71797|71777|71786.4|71776.4|71798.3|71783.3|71786.1|71776.1|480
1687364700000|2023-06-21 16:25:00|71786.5|71776.5|71788.1|71778.1|71789.3|71779.3|71784.3|71774.3|336
1687365000000|2023-06-21 16:30:00|71788|71778|71789.4|71779.4|71790|71780|71785.7|71775.7|418
1687365300000|2023-06-21 16:35:00|71789.5|71779.5|71788.1|71778.1|71790.1|71780.1|71785.1|71775.1|390
1687365600000|2023-06-21 16:40:00|71788.2|71778.2|71782|71772|71791.5|71781.5|71779.1|71769.1|411
1687365900000|2023-06-21 16:45:00|71781.8|71771.8|71786.5|71776.5|71791.9|71781.9|71780.2|71770.2|626
1687366200000|2023-06-21 16:50:00|71786.6|71776.6|71792|71782|71794.2|71784.2|71782|71772|569
1687366500000|2023-06-21 16:55:00|71792.1|71782.1|71791.2|71781.2|71794.6|71784.6|71779.2|71769.2|435
1687366800000|2023-06-21 17:00:00|71791.3|71781.3|71801.4|71781.4|71808.5|71790.8|71791.3|71776.4|500
1687367100000|2023-06-21 17:05:00|71804.4|71784.4|71800.6|71790.6|71806.4|71793|71794.1|71780.7|537
1687367400000|2023-06-21 17:10:00|71800.4|71790.4|71798.6|71788.6|71800.4|71790.4|71794.4|71784.4|457
1687367700000|2023-06-21 17:15:00|71798.4|71788.4|71794.3|71784.3|71800.7|71788.4|71787.9|71777.2|443
1687368000000|2023-06-21 17:20:00|71794.4|71784.4|71795.9|71785.9|71803|71788.7|71793.8|71780.1|386
1687368300000|2023-06-21 17:25:00|71795.7|71785.7|71798.9|71778.9|71799.4|71785.7|71782.1|71770.5|534
1687368600000|2023-06-21 17:30:00|71798.6|71778.6|71788.1|71768.1|71798.7|71778.7|71786.4|71767.6|576
1687368900000|2023-06-21 17:35:00|71788.2|71768.2|71792.6|71772.6|71797.1|71777.1|71787.8|71767.8|494
1687369200000|2023-06-21 17:40:00|71792.8|71772.8|71787.7|71767.7|71794.5|71774.5|71787.7|71767.7|498
1687369500000|2023-06-21 17:45:00|71787.6|71767.6|71779.1|71759.1|71788.5|71771.8|71770.4|71750.4|564
1687369800000|2023-06-21 17:50:00|71779.3|71759.3|71776.6|71756.6|71779.5|71762.5|71772.4|71752.5|555
1687370100000|2023-06-21 17:55:00|71776.7|71756.7|71775.1|71755.1|71780.7|71760.7|71766.7|71751.7|526
1687370400000|2023-06-21 18:00:00|71775|71755|71779|71759|71781.3|71761.3|71771.1|71751.1|541
1687370700000|2023-06-21 18:05:00|71779.1|71759.1|71768|71748|71779.4|71759.4|71758.5|71746.7|442
1687371000000|2023-06-21 18:10:00|71767.9|71747.9|71771.4|71761.4|71774.8|71764.8|71762.3|71747.7|439
1687371300000|2023-06-21 18:15:00|71771.3|71761.3|71769.2|71759.2|71771.6|71761.6|71764.2|71754.2|457
1687371600000|2023-06-21 18:20:00|71769|71759|71770.8|71750.8|71772.4|71760|71766.1|71749.8|560
1687371900000|2023-06-21 18:25:00|71770.9|71750.9|71764.4|71744.4|71772.8|71752.8|71764.3|71744.3|526
1687372200000|2023-06-21 18:30:00|71764.6|71744.6|71763.7|71753.7|71768.2|71754.2|71758.4|71744.2|377
1687372500000|2023-06-21 18:35:00|71763.6|71753.6|71765.2|71745.2|71772.5|71758|71762.8|71743.5|505
1687372800000|2023-06-21 18:40:00|71765.3|71745.3|71758.1|71748.1|71770.3|71750.8|71758|71743|382
1687373100000|2023-06-21 18:45:00|71758|71748|71767.9|71747.9|71769.8|71755.9|71758|71745.7|496
1687373400000|2023-06-21 18:50:00|71768|71748|71766.8|71756.8|71768|71756.8|71761.7|71747.7|549
1687373700000|2023-06-21 18:55:00|71766.7|71756.7|71768.8|71748.8|71772.8|71762.8|71763.1|71748|669
1687374000000|2023-06-21 19:00:00|71767.8|71757.8|71773.2|71753.2|71780.4|71762.2|71767.8|71749.9|597
1687374300000|2023-06-21 19:05:00|71773.3|71753.3|71772.9|71752.9|71774.1|71754.1|71771.7|71751.7|339
1687374600000|2023-06-21 19:10:00|71773|71753|71774.9|71754.9|71776.7|71756.7|71772.7|71752.7|462
1687374900000|2023-06-21 19:15:00|71775|71755|71773.2|71753.2|71775|71755|71771.8|71751.8|376
1687375200000|2023-06-21 19:20:00|71773.1|71753.1|71772.9|71762.9|71774.3|71762.9|71767.8|71752.9|416
1687375500000|2023-06-21 19:25:00|71773|71763|71774.3|71764.3|71775.6|71765.6|71772.9|71762.9|489
1687375800000|2023-06-21 19:30:00|71774|71764|71770.7|71760.7|71775.8|71765.8|71770.5|71760.5|658
1687376100000|2023-06-21 19:35:00|71770.6|71760.6|71771.7|71751.7|71773.1|71761.1|71762.5|71750|548
1687376400000|2023-06-21 19:40:00|71771.9|71751.9|71776.9|71766.9|71777.5|71767.5|71769.7|71749.7|542
1687376700000|2023-06-21 19:45:00|71776.8|71766.8|71777.4|71767.4|71784.6|71769.3|71776.7|71761.9|476
1687377000000|2023-06-21 19:50:00|71777.2|71767.2|71779.6|71769.6|71781.6|71771.6|71776.7|71766.7|392
1687377300000|2023-06-21 19:55:00|71779.5|71769.5|71784|71764|71785.6|71770.8|71777.4|71762.6|491
1687377600000|2023-06-21 20:00:00|71783.8|71763.8|71776.4|71756.4|71784.4|71764.4|71776.1|71756.1|297
1687377900000|2023-06-21 20:05:00|71776.3|71756.3|71777.5|71757.5|71778.3|71758.3|71775.9|71755.9|290
1687378200000|2023-06-21 20:10:00|71777.4|71757.4|71772.2|71752.2|71777.4|71757.4|71772.1|71752.1|200
1687378500000|2023-06-21 20:15:00|71772.3|71752.3|71787.7|71767.7|71793.9|71773.9|71771.8|71751.8|431
1687378800000|2023-06-21 20:20:00|71787.1|71767.1|71787.1|71767.1|71793.1|71773.1|71774.5|71754.5|865
1687379100000|2023-06-21 20:25:00|71787.3|71767.3|71770.8|71750.8|71788.1|71768.1|71767.6|71747.6|754
1687379400000|2023-06-21 20:30:00|71770.5|71750.5|71782.1|71762.1|71786.3|71766.3|71770|71750|604
1687379700000|2023-06-21 20:35:00|71781.8|71761.8|71782.2|71762.2|71797.8|71777.8|71779.2|71759.2|591
1687380000000|2023-06-21 20:40:00|71782|71762|71786|71766|71790.4|71770.4|71772.6|71752.6|483
1687380300000|2023-06-21 20:45:00|71785.6|71765.6|71786.8|71766.8|71789.3|71769.3|71783.9|71763.9|231
1687380600000|2023-06-21 20:50:00|71786.9|71766.9|71788.9|71768.9|71795.3|71769.6|71786.9|71762.5|71
1687380900000|2023-06-21 20:55:00|71794.6|71763.9|71801.1|71741.4|71805|71770.6|71787.2|71741.3|203
1687381200000|2023-06-21 21:00:00|71802.4|71740.3|71800.9|71735.6|71804.1|71751.2|71796.6|71735.6|50
1687381500000|2023-06-21 21:05:00|71798.9|71741.4|71792.9|71741.1|71799|71744.6|71791.8|71740.7|41
1687381800000|2023-06-21 21:10:00|71792.2|71741.2|71792.1|71742.7|71795.8|71743.8|71791.4|71737.4|40
1687382100000|2023-06-21 21:15:00|71792.2|71745.3|71788.4|71739.9|71792.3|71745.4|71787.8|71739.3|41
1687382400000|2023-06-21 21:20:00|71788.6|71740.1|71790.4|71743.1|71790.5|71743.2|71788.6|71739.3|33
1687382700000|2023-06-21 21:25:00|71788.4|71742.8|71786.2|71744.3|71791.3|71744.3|71786|71741.5|52
1687383000000|2023-06-21 21:30:00|71786|71744.2|71790|71744.4|71790|71744.5|71785.3|71744.2|46
1687383300000|2023-06-21 21:35:00|71789.2|71744.7|71787.2|71743.4|71791.5|71744.8|71785.3|71741.7|73
1687383600000|2023-06-21 21:40:00|71787.1|71743.3|71791|71743.4|71791.4|71744.2|71787|71742.2|48
1687383900000|2023-06-21 21:45:00|71792.5|71742.3|71789.3|71743.1|71793.6|71743.2|71788.2|71741.6|76
1687384200000|2023-06-21 21:50:00|71789.2|71742.6|71791.2|71742.5|71794.5|71743.2|71788.7|71738.7|74
1687384500000|2023-06-21 21:55:00|71791.3|71742.4|71790|71744.8|71793|71747|71788.5|71739.5|42
1687384800000|2023-06-21 22:00:00|71790.1|71744.6|71788.3|71747|71796|71749.8|71785.4|71739.6|160
1687385100000|2023-06-21 22:05:00|71791.2|71746.3|71796.3|71743.2|71796.3|71750.6|71785|71742.8|75
1687385400000|2023-06-21 22:10:00|71796.4|71743.1|71807.4|71748.1|71808.3|71753.8|71783.2|71741.5|156
1687385700000|2023-06-21 22:15:00|71808.5|71746|71803|71748.7|71808.5|71750.6|71800|71745.1|210
1687386000000|2023-06-21 22:20:00|71800.7|71750.6|71792.9|71744.5|71809.1|71752.2|71767.6|71735.9|361
1687386300000|2023-06-21 22:25:00|71807|71744.6|71800.8|71749.2|71810.4|71757.7|71786.3|71743.4|403
1687386600000|2023-06-21 22:30:00|71800.5|71750.5|71789.1|71745.9|71809|71756.2|71783.6|71741.8|443
1687386900000|2023-06-21 22:35:00|71807|71746|71806.1|71746.2|71808.9|71756.1|71785.1|71740.2|395
1687387200000|2023-06-21 22:40:00|71806.4|71746.3|71810.2|71747.7|71812.4|71753.9|71787.2|71741.1|556
1687387500000|2023-06-21 22:45:00|71809.3|71747.6|71801.5|71751.7|71811.9|71754.2|71777.9|71740.3|437
1687387800000|2023-06-21 22:50:00|71801.6|71751.6|71806.7|71747.8|71809.3|71753.3|71784.4|71739.2|329
1687388100000|2023-06-21 22:55:00|71807.4|71745.5|71803.6|71749.2|71807.8|71753.7|71788.3|71742.3|392
1687388400000|2023-06-21 23:00:00|71802.9|71749.9|71800|71748.6|71804.3|71758.3|71769.7|71739.6|397
1687388700000|2023-06-21 23:05:00|71799.8|71746|71802.8|71746.6|71803.7|71750|71799.7|71744.1|368
1687389000000|2023-06-21 23:10:00|71802.9|71746.5|71805.1|71747.3|71805.3|71751|71802.1|71744.4|376
1687389300000|2023-06-21 23:15:00|71805|71747.4|71805.2|71748.5|71806.4|71751|71803.9|71746.2|388
1687389600000|2023-06-21 23:20:00|71805.3|71748.4|71805.5|71748.3|71806.3|71749.3|71805|71746.6|434
1687389900000|2023-06-21 23:25:00|71805.6|71747.7|71791.7|71750.1|71805.8|71751|71787.7|71743.1|266
1687390200000|2023-06-21 23:30:00|71791.8|71751|71775.3|71744.5|71797.7|71754.8|71771.1|71743.6|153
1687390500000|2023-06-21 23:35:00|71776.7|71745.4|71778.2|71746.9|71795.7|71759.5|71770.8|71745.4|167
1687390800000|2023-06-21 23:40:00|71778.4|71747|71779|71759|71802.1|71763.4|71770.8|71747|969
1687391100000|2023-06-21 23:45:00|71779.4|71759.4|71782.8|71762.8|71799.7|71766.1|71772.2|71752.2|790
1687391400000|2023-06-21 23:50:00|71783|71763|71785.9|71765.9|71787.2|71767.2|71779.5|71759.5|433
1687391700000|2023-06-21 23:55:00|71785.7|71765.7|71798.9|71778.9|71800|71780|71785.1|71765.1|608
1687392000000|2023-06-22 00:00:00|71799|71779|71801.5|71781.5|71812|71792|71797.9|71777.9|647
1687392300000|2023-06-22 00:05:00|71801.2|71781.2|71814.3|71794.3|71822.8|71802.8|71800.4|71780.4|569
1687392600000|2023-06-22 00:10:00|71814.2|71794.2|71811.5|71791.5|71815.6|71795.6|71811.4|71791.4|379
1687392900000|2023-06-22 00:15:00|71811.6|71791.6|71808.1|71788.1|71811.6|71791.6|71801.8|71781.8|257
1687393200000|2023-06-22 00:20:00|71808.2|71788.2|71822.2|71802.2|71825.7|71805.7|71808.1|71788.1|365
1687393500000|2023-06-22 00:25:00|71822.9|71802.9|71825.2|71805.2|71839.1|71819.1|71821.5|71801.5|417
1687393800000|2023-06-22 00:30:00|71825.3|71805.3|71825.3|71805.3|71829.3|71809.3|71820.8|71800.8|408
1687394100000|2023-06-22 00:35:00|71825.4|71805.4|71836.6|71816.6|71838.4|71818.4|71824.8|71804.8|369
1687394400000|2023-06-22 00:40:00|71836.5|71816.5|71828.1|71808.1|71836.7|71816.7|71827|71807|472
1687394700000|2023-06-22 00:45:00|71828.3|71808.3|71822.2|71802.2|71829.7|71809.7|71815.6|71795.6|397
1687395000000|2023-06-22 00:50:00|71822.1|71802.1|71808.8|71788.8|71832.1|71812.1|71807.8|71787.8|431
1687395300000|2023-06-22 00:55:00|71808.9|71788.9|71811.9|71791.9|71816.3|71796.3|71806.5|71786.5|436
1687395600000|2023-06-22 01:00:00|71811.8|71791.8|71786.3|71766.3|71814.4|71794.4|71777.2|71757.2|537
1687395900000|2023-06-22 01:05:00|71786.2|71766.2|71780|71760|71793.3|71773.3|71776.7|71756.7|490
1687396200000|2023-06-22 01:10:00|71780.1|71760.1|71763.4|71743.4|71781.4|71761.4|71763.3|71743.3|356
1687396500000|2023-06-22 01:15:00|71763.3|71743.3|71753.8|71733.8|71764.2|71744.2|71751.1|71731.1|280
1687396800000|2023-06-22 01:20:00|71753.9|71733.9|71762.7|71742.7|71771.6|71751.6|71753.6|71733.6|446
1687397100000|2023-06-22 01:25:00|71762.8|71742.8|71768.4|71748.4|71772.6|71752.6|71762.1|71742.1|384
1687397400000|2023-06-22 01:30:00|71768.5|71748.5|71726.6|71706.6|71768.8|71748.8|71725.6|71705.6|455
1687397700000|2023-06-22 01:35:00|71725.9|71705.9|71726.3|71706.3|71732.4|71712.4|71724.3|71704.3|281
1687398000000|2023-06-22 01:40:00|71726.2|71706.2|71726.2|71706.2|71726.9|71706.9|71719.2|71699.2|389
1687398300000|2023-06-22 01:45:00|71726.1|71706.1|71709.2|71689.2|71726.7|71706.7|71708.4|71688.4|402
1687398600000|2023-06-22 01:50:00|71709.3|71689.3|71692.6|71672.6|71709.7|71689.7|71678.9|71658.9|419
1687398900000|2023-06-22 01:55:00|71694|71674|71692.2|71672.2|71701.3|71681.3|71690.8|71670.8|380
1687399200000|2023-06-22 02:00:00|71692|71672|71690.4|71670.4|71704.3|71684.3|71685.7|71665.7|367
1687399500000|2023-06-22 02:05:00|71689.9|71669.9|71702.1|71682.1|71711.3|71691.3|71689.8|71669.8|369
1687399800000|2023-06-22 02:10:00|71702.2|71682.2|71718.3|71698.3|71723.1|71703.1|71700.7|71680.7|392
1687400100000|2023-06-22 02:15:00|71718.4|71698.4|71711.3|71691.3|71722.6|71702.6|71711|71691|354
1687400400000|2023-06-22 02:20:00|71711.4|71691.4|71713.7|71693.7|71717.4|71697.4|71698.3|71678.3|456
1687400700000|2023-06-22 02:25:00|71713.6|71693.6|71696.9|71676.9|71715.9|71695.9|71696.2|71676.2|447
1687401000000|2023-06-22 02:30:00|71697|71677|71703.5|71683.5|71708.8|71688.8|71696.6|71676.6|339
1687401300000|2023-06-22 02:35:00|71703.4|71683.4|71703.9|71683.9|71706.7|71686.7|71693.8|71673.8|489
1687401600000|2023-06-22 02:40:00|71704|71684|71704|71684|71705.6|71685.6|71697.8|71677.8|481
1687401900000|2023-06-22 02:45:00|71703.9|71683.9|71712.3|71692.3|71713.8|71693.8|71699.7|71679.7|487
1687402200000|2023-06-22 02:50:00|71712.5|71692.5|71717.4|71697.4|71719.2|71699.2|71709|71689|507
1687402500000|2023-06-22 02:55:00|71717.7|71697.7|71718.4|71698.4|71725.9|71709.2|71714.4|71696|455
1687402800000|2023-06-22 03:00:00|71718.1|71698.1|71711.9|71691.9|71720|71700|71708.9|71688.9|386
1687403100000|2023-06-22 03:05:00|71711.8|71691.8|71725.6|71705.6|71726|71706|71711.3|71691.3|314
1687403400000|2023-06-22 03:10:00|71725.5|71705.5|71733.9|71713.9|71734.4|71714.4|71718.7|71698.7|389
1687403700000|2023-06-22 03:15:00|71733.8|71713.8|71744.5|71724.5|71749.8|71734.9|71733.4|71713.4|384
1687404000000|2023-06-22 03:20:00|71744.6|71724.6|71746.2|71726.2|71746.7|71726.7|71733.7|71715.4|296
1687404300000|2023-06-22 03:25:00|71746.3|71726.3|71754|71734|71763.3|71746.9|71746.3|71726.3|469
1687404600000|2023-06-22 03:30:00|71753.7|71733.7|71752|71732|71759.5|71739.5|71751.9|71731.9|348
1687404900000|2023-06-22 03:35:00|71751.8|71731.8|71746.7|71726.7|71752.7|71732.7|71742.5|71722.5|423
1687405200000|2023-06-22 03:40:00|71746.3|71726.3|71749.4|71729.4|71753.1|71733.1|71745.9|71725.9|448
1687405500000|2023-06-22 03:45:00|71749.3|71729.3|71749|71729|71752.8|71732.8|71746.5|71726.5|372
1687405800000|2023-06-22 03:50:00|71748.6|71728.6|71742.2|71732.2|71753.6|71733.6|71740.4|71725.8|396
1687406100000|2023-06-22 03:55:00|71742|71732|71746.7|71726.7|71751.4|71732|71742|71726|514
1687406400000|2023-06-22 04:00:00|71746.9|71726.9|71740.8|71720.8|71747.8|71727.8|71736|71716|398
1687406700000|2023-06-22 04:05:00|71742.8|71722.8|71760.4|71740.4|71761.7|71741.7|71742|71722|327
1687407000000|2023-06-22 04:10:00|71760.5|71740.5|71765.4|71745.4|71768.9|71748.9|71759.4|71739.4|349
1687407300000|2023-06-22 04:15:00|71764.9|71744.9|71762.2|71742.2|71772.5|71752.5|71761.8|71741.8|503
1687407600000|2023-06-22 04:20:00|71762.3|71742.3|71775.3|71755.3|71777.4|71757.4|71762.2|71742.2|492
1687407900000|2023-06-22 04:25:00|71775.4|71755.4|71800.4|71780.4|71802.6|71782.6|71773.7|71753.7|470
1687408200000|2023-06-22 04:30:00|71800.3|71780.3|71806|71786|71806.2|71786.2|71795|71775|585
1687408500000|2023-06-22 04:35:00|71805.9|71785.9|71800.3|71780.3|71806.3|71789.1|71789.4|71775.9|361
1687408800000|2023-06-22 04:40:00|71800.2|71780.2|71799.5|71779.5|71801.5|71789.5|71793|71773.2|400
1687409100000|2023-06-22 04:45:00|71799.4|71779.4|71803.1|71783.1|71806.5|71786.5|71798.6|71778.6|336
1687409400000|2023-06-22 04:50:00|71803.2|71783.2|71810.9|71790.9|71811.4|71796.7|71802.7|71782.7|376
1687409700000|2023-06-22 04:55:00|71811|71791|71832.3|71812.3|71840|71820|71811|71791|455
1687410000000|2023-06-22 05:00:00|71832.5|71812.5|71832|71812|71833.2|71813.2|71823.5|71803.5|448
1687410300000|2023-06-22 05:05:00|71832.1|71812.1|71835.9|71815.9|71838|71818|71826.7|71806.7|445
1687410600000|2023-06-22 05:10:00|71835.8|71815.8|71829.7|71809.7|71838.8|71818.8|71828.5|71808.5|429
1687410900000|2023-06-22 05:15:00|71829.6|71809.6|71843|71823|71855.2|71835.2|71829.6|71809.6|484
1687411200000|2023-06-22 05:20:00|71842.9|71822.9|71830.5|71810.5|71843.5|71823.5|71829.3|71809.3|468
1687411500000|2023-06-22 05:25:00|71830.4|71810.4|71828|71808|71833.7|71813.7|71827.7|71807.7|418
1687411800000|2023-06-22 05:30:00|71827.9|71807.9|71845.7|71825.7|71849.5|71829.5|71822.5|71802.5|360
1687412100000|2023-06-22 05:35:00|71845.5|71825.5|71839.9|71819.9|71845.5|71825.5|71827.4|71807.4|429
1687412400000|2023-06-22 05:40:00|71840|71820|71843.8|71823.8|71851.5|71831.5|71836.9|71816.9|570
1687412700000|2023-06-22 05:45:00|71843.9|71823.9|71836.5|71816.5|71844.2|71824.2|71831.5|71811.5|529
1687413000000|2023-06-22 05:50:00|71836.4|71816.4|71832.7|71812.7|71849.5|71829.5|71832.5|71812.5|528
1687413300000|2023-06-22 05:55:00|71832.8|71812.8|71848|71828|71855.1|71835.1|71832.8|71812.8|598
1687413600000|2023-06-22 06:00:00|71847.8|71827.8|71852.9|71832.9|71854.9|71834.9|71834.6|71814.6|513
1687413900000|2023-06-22 06:05:00|71853|71833|71845.3|71825.3|71853|71833|71841.7|71821.7|440
1687414200000|2023-06-22 06:10:00|71845.2|71825.2|71869|71849|71880.6|71860.6|71842.3|71822.3|564
1687414500000|2023-06-22 06:15:00|71867.7|71847.7|71870.8|71850.8|71885.1|71865.1|71862.6|71842.6|557
1687414800000|2023-06-22 06:20:00|71870.5|71850.5|71874.5|71854.5|71883|71863|71868.8|71848.8|642
1687415100000|2023-06-22 06:25:00|71874.6|71854.6|71871.7|71851.7|71876.8|71856.8|71864.1|71844.1|602
1687415400000|2023-06-22 06:30:00|71871.8|71851.8|71857.1|71837.1|71871.8|71851.8|71850.8|71830.8|638
1687415700000|2023-06-22 06:35:00|71856.9|71836.9|71854.4|71834.4|71869.9|71849.9|71847.9|71827.9|574
1687416000000|2023-06-22 06:40:00|71854.3|71834.3|71851|71831|71854.6|71834.6|71841.9|71821.9|574
1687416300000|2023-06-22 06:45:00|71850.8|71830.8|71861.5|71841.5|71862.4|71842.4|71845.2|71825.2|535
1687416600000|2023-06-22 06:50:00|71862.9|71842.9|71871.9|71851.9|71878.8|71858.8|71859.2|71839.2|608
1687416900000|2023-06-22 06:55:00|71872.6|71852.6|71881.5|71861.5|71882.8|71862.8|71869.1|71849.1|548
1687417200000|2023-06-22 07:00:00|71881.7|71861.7|71876.1|71856.1|71894.3|71874.3|71875.7|71855.7|535
1687417500000|2023-06-22 07:05:00|71876|71856|71874.8|71854.8|71879.2|71859.2|71852.7|71832.7|730
1687417800000|2023-06-22 07:10:00|71874.4|71854.4|71881.4|71861.4|71884.7|71864.7|71869.3|71849.3|543
1687418100000|2023-06-22 07:15:00|71881.3|71861.3|71866.4|71846.4|71881.8|71861.8|71857.9|71837.9|660
1687418400000|2023-06-22 07:20:00|71866.5|71846.5|71875.7|71855.7|71880.1|71860.1|71865.4|71845.4|607
1687418700000|2023-06-22 07:25:00|71875.8|71855.8|71865.2|71845.2|71876.2|71856.2|71863.7|71843.7|562
1687419000000|2023-06-22 07:30:00|71865.8|71845.8|71873.7|71853.7|71875.3|71855.3|71853.9|71833.9|660
1687419300000|2023-06-22 07:35:00|71873.6|71853.6|71871.3|71851.3|71876|71856|71869.7|71849.7|711
1687419600000|2023-06-22 07:40:00|71871.4|71851.4|71836.8|71816.8|71874.3|71854.3|71830.6|71810.6|669
1687419900000|2023-06-22 07:45:00|71836.7|71816.7|71843.3|71823.3|71853.1|71833.1|71836.3|71816.3|617
1687420200000|2023-06-22 07:50:00|71843.2|71823.2|71828.5|71808.5|71843.4|71823.4|71820.9|71800.9|557
1687420500000|2023-06-22 07:55:00|71828.4|71808.4|71815.8|71795.8|71829.2|71811.1|71811|71791.5|468
1687420800000|2023-06-22 08:00:00|71815.4|71795.4|71809.5|71789.5|71818.6|71802.4|71807.1|71787.1|653
1687421100000|2023-06-22 08:05:00|71810.4|71790.4|71801.7|71791.7|71810.4|71792.5|71799.7|71782.2|544
1687421400000|2023-06-22 08:10:00|71801.5|71791.5|71803.6|71783.6|71804.7|71792.8|71785.6|71766.4|465
1687421700000|2023-06-22 08:15:00|71804.4|71784.4|71813.7|71793.7|71816.7|71796.7|71804.4|71784.4|636
1687422000000|2023-06-22 08:20:00|71813.9|71793.9|71827.5|71807.5|71832.9|71812.9|71807.2|71790.7|458
1687422300000|2023-06-22 08:25:00|71827.6|71807.6|71830.5|71810.5|71837.6|71817.6|71821.4|71802.5|491
1687422600000|2023-06-22 08:30:00|71830.8|71810.8|71821|71801|71831.5|71815.8|71818.2|71799.8|480
1687422900000|2023-06-22 08:35:00|71821.1|71801.1|71817.1|71797.1|71821.1|71805.6|71807.5|71796.8|302
1687423200000|2023-06-22 08:40:00|71817|71797|71848.7|71828.7|71849.5|71829.5|71815|71795|433
1687423500000|2023-06-22 08:45:00|71848.4|71828.4|71832.4|71812.4|71849|71829|71829.8|71809.8|413
1687423800000|2023-06-22 08:50:00|71832.5|71812.5|71841.7|71821.7|71842.2|71825.1|71830.1|71811|385
1687424100000|2023-06-22 08:55:00|71841.6|71821.6|71840|71820|71843|71827.5|71835.3|71817.1|484
1687424400000|2023-06-22 09:00:00|71840.5|71820.5|71832.6|71812.6|71842.6|71822.6|71830.9|71810.9|550
1687424700000|2023-06-22 09:05:00|71832.3|71812.3|71819.7|71799.7|71834.9|71814.9|71814.1|71794.1|465
1687425000000|2023-06-22 09:10:00|71819.6|71799.6|71814.6|71794.6|71819.6|71799.6|71812.5|71792.5|376
1687425300000|2023-06-22 09:15:00|71814.7|71794.7|71819.5|71799.5|71823.4|71803.4|71812.8|71792.8|577
1687425600000|2023-06-22 09:20:00|71819.4|71799.4|71822.6|71802.6|71830.8|71810.8|71814.6|71794.6|520
1687425900000|2023-06-22 09:25:00|71822.7|71802.7|71822.7|71802.7|71824.8|71804.8|71821.1|71801.1|384
1687426200000|2023-06-22 09:30:00|71822.8|71802.8|71812|71792|71822.9|71802.9|71811.5|71791.5|360
1687426500000|2023-06-22 09:35:00|71809.2|71789.2|71811.3|71791.3|71815|71795|71806.3|71786.3|437
1687426800000|2023-06-22 09:40:00|71811.4|71791.4|71806.4|71786.4|71811.4|71791.4|71796.5|71776.5|399
1687427100000|2023-06-22 09:45:00|71806.3|71786.3|71813.8|71793.8|71818.2|71798.2|71805.9|71785.9|448
1687427400000|2023-06-22 09:50:00|71813.9|71793.9|71818.5|71798.5|71819.7|71803.1|71809.5|71789.5|303
1687427700000|2023-06-22 09:55:00|71819.1|71799.1|71816.8|71796.8|71819.6|71801.5|71810.8|71792.3|445
1687428000000|2023-06-22 10:00:00|71817.1|71797.1|71814|71794|71823.1|71803.1|71812.5|71792.5|553
1687428300000|2023-06-22 10:05:00|71813.9|71793.9|71818.1|71798.1|71819|71799|71812.7|71792.7|450
1687428600000|2023-06-22 10:10:00|71817.6|71797.6|71832.2|71812.2|71837.4|71817.4|71817.3|71797.3|448
1687428900000|2023-06-22 10:15:00|71832.1|71812.1|71829.6|71809.6|71832.7|71812.7|71824.7|71804.7|340
1687429200000|2023-06-22 10:20:00|71829.7|71809.7|71831.5|71811.5|71838.6|71818.6|71828.9|71808.9|404
1687429500000|2023-06-22 10:25:00|71831.4|71811.4|71831.1|71811.1|71840.2|71820.2|71830.9|71810.9|383
1687429800000|2023-06-22 10:30:00|71831|71811|71839.2|71819.2|71840|71820|71828.7|71808.7|326
1687430100000|2023-06-22 10:35:00|71839.4|71819.4|71839.5|71819.5|71844|71824|71835.9|71815.9|451
1687430400000|2023-06-22 10:40:00|71839.4|71819.4|71838.5|71818.5|71845.5|71825.5|71836.7|71816.7|488
1687430700000|2023-06-22 10:45:00|71838.6|71818.6|71842.6|71822.6|71844.3|71824.3|71838.4|71818.4|480
1687431000000|2023-06-22 10:50:00|71842.7|71822.7|71831.5|71811.5|71843|71823|71825.5|71805.5|559
1687431300000|2023-06-22 10:55:00|71831.4|71811.4|71834.7|71814.7|71836.4|71816.4|71830.5|71810.5|622
1687431600000|2023-06-22 11:00:00|71834.8|71814.8|71836.4|71816.4|71843.3|71823.3|71825.7|71805.7|763
1687431900000|2023-06-22 11:05:00|71836.7|71816.7|71813.2|71793.2|71838.5|71818.5|71808.9|71788.9|732
1687432200000|2023-06-22 11:10:00|71813.1|71793.1|71838.1|71818.1|71839.1|71819.1|71811.7|71791.7|755
1687432500000|2023-06-22 11:15:00|71838.7|71818.7|71821.6|71801.6|71843.2|71823.2|71821.4|71801.4|576
1687432800000|2023-06-22 11:20:00|71821.3|71801.3|71837.9|71817.9|71839.4|71819.4|71820.9|71800.9|586
1687433100000|2023-06-22 11:25:00|71837.8|71817.8|71849.2|71829.2|71850.5|71830.5|71836.8|71816.8|525
1687433400000|2023-06-22 11:30:00|71849.9|71829.9|71860|71840|71864.2|71844.2|71849.2|71829.2|606
1687433700000|2023-06-22 11:35:00|71860.1|71840.1|71873.4|71853.4|71874.1|71854.1|71853|71833|686
1687434000000|2023-06-22 11:40:00|71873.5|71853.5|71858|71838|71873.8|71853.8|71855.3|71835.3|614
1687434300000|2023-06-22 11:45:00|71858.1|71838.1|71854.7|71834.7|71863.3|71843.3|71851.8|71831.8|489
1687434600000|2023-06-22 11:50:00|71854.6|71834.6|71856.8|71836.8|71858|71842.7|71850.2|71834.4|335
1687434900000|2023-06-22 11:55:00|71856.7|71836.7|71853.4|71833.4|71858|71842.7|71850.5|71832.9|331
1687435200000|2023-06-22 12:00:00|71853.7|71833.7|71849.4|71829.4|71857.9|71840.5|71830.9|71815.7|578
1687435500000|2023-06-22 12:05:00|71849.2|71829.2|71858.6|71838.6|71858.9|71838.9|71845.3|71825.3|445
1687435800000|2023-06-22 12:10:00|71858.4|71838.4|71859.2|71839.2|71868.5|71848.5|71849.1|71829.1|563
1687436100000|2023-06-22 12:15:00|71858.8|71838.8|71863.4|71843.4|71869.9|71849.9|71857.2|71837.2|549
1687436400000|2023-06-22 12:20:00|71863.5|71843.5|71857.3|71837.3|71865.3|71845.3|71854.1|71834.1|497
1687436700000|2023-06-22 12:25:00|71857.2|71837.2|71854.2|71834.2|71858.3|71838.3|71841.1|71821.1|433
1687437000000|2023-06-22 12:30:00|71854.3|71834.3|71819|71799|71854.3|71834.3|71812.1|71792.1|791
1687437300000|2023-06-22 12:35:00|71818.9|71798.9|71829.2|71809.2|71843.1|71823.1|71817.7|71797.7|628
1687437600000|2023-06-22 12:40:00|71828.6|71808.6|71882.7|71862.7|71883.6|71863.6|71827.1|71807.1|625
1687437900000|2023-06-22 12:45:00|71882.6|71862.6|71907.7|71887.7|71910.3|71890.3|71882.4|71862.4|621
1687438200000|2023-06-22 12:50:00|71907.6|71887.6|71914.5|71894.5|71916.8|71896.8|71896.8|71876.8|681
1687438500000|2023-06-22 12:55:00|71914.2|71894.2|71943.1|71923.1|71943.3|71923.3|71911.2|71891.2|691
1687438800000|2023-06-22 13:00:00|71944.1|71924.1|71981.3|71961.3|71985.7|71965.7|71941.9|71921.9|706
1687439100000|2023-06-22 13:05:00|71981.4|71961.4|71981.5|71961.5|71987.3|71967.3|71956.9|71936.9|736
1687439400000|2023-06-22 13:10:00|71981.6|71961.6|71964.2|71944.2|71984.5|71964.5|71960|71940|674
1687439700000|2023-06-22 13:15:00|71964.4|71944.4|71936.2|71916.2|71966.7|71946.7|71934.6|71914.6|645
1687440000000|2023-06-22 13:20:00|71936.1|71916.1|71932.5|71912.5|71938.8|71918.8|71918.4|71898.4|605
1687440300000|2023-06-22 13:25:00|71933|71913|71929.1|71909.1|71941.5|71921.5|71929|71909|499
1687440600000|2023-06-22 13:30:00|71929.2|71909.2|71915.7|71895.7|71948.3|71928.3|71912.5|71892.5|684
1687440900000|2023-06-22 13:35:00|71915.8|71895.8|71910|71890|71920.3|71900.3|71901.6|71881.6|573
1687441200000|2023-06-22 13:40:00|71910.1|71890.1|71917.3|71897.3|71926.5|71906.5|71906.7|71886.7|688
1687441500000|2023-06-22 13:45:00|71916.4|71896.4|71887.9|71867.9|71918.3|71898.3|71872.1|71852.1|728
1687441800000|2023-06-22 13:50:00|71888|71868|71908.1|71888.1|71910.7|71890.7|71884.5|71864.5|660
1687442100000|2023-06-22 13:55:00|71908|71888|71898.2|71878.2|71916.3|71896.3|71887.5|71867.5|532
1687442400000|2023-06-22 14:00:00|71898.4|71878.4|71914.4|71894.4|71924.3|71904.3|71897.9|71877.9|555
1687442700000|2023-06-22 14:05:00|71913.8|71893.8|71928.5|71908.5|71932.8|71912.8|71906.4|71886.4|709
1687443000000|2023-06-22 14:10:00|71928.1|71908.1|71909.5|71889.5|71932.3|71912.3|71902.6|71882.6|668
1687443300000|2023-06-22 14:15:00|71908.6|71888.6|71926.1|71906.1|71934.6|71914.6|71908.2|71888.2|688
1687443600000|2023-06-22 14:20:00|71926.2|71906.2|71929.4|71909.4|71942.2|71922.2|71920|71900|640
1687443900000|2023-06-22 14:25:00|71929.3|71909.3|71945.5|71925.5|71946.9|71926.9|71929.3|71909.3|602
1687444200000|2023-06-22 14:30:00|71945.6|71925.6|71959|71939|71963.2|71943.2|71940.9|71920.9|712
1687444500000|2023-06-22 14:35:00|71959.1|71939.1|71968.7|71948.7|71980.8|71960.8|71958.6|71938.6|588
1687444800000|2023-06-22 14:40:00|71968.8|71948.8|71988.2|71968.2|71993.5|71973.5|71968.7|71948.7|524
1687445100000|2023-06-22 14:45:00|71988.3|71968.3|71982.8|71962.8|71990.6|71972.4|71977.8|71957.8|614
1687445400000|2023-06-22 14:50:00|71982.9|71962.9|72005.7|71985.7|72008.4|71988.4|71982.9|71962.9|470
1687445700000|2023-06-22 14:55:00|72006.2|71986.2|72016.5|71996.5|72017.9|71997.9|72004|71984|480
1687446000000|2023-06-22 15:00:00|72016.2|71996.2|72011.4|71991.4|72016.2|71996.2|72000.3|71980.3|594
1687446300000|2023-06-22 15:05:00|72011.3|71991.3|71999.7|71979.7|72011.5|71991.5|71981.4|71961.4|625
1687446600000|2023-06-22 15:10:00|71999.6|71979.6|71986.7|71966.7|72006.3|71986.3|71979.1|71959.1|649
1687446900000|2023-06-22 15:15:00|71986.6|71966.6|72006.9|71986.9|72007|71987|71983.4|71963.4|503
1687447200000|2023-06-22 15:20:00|72007.1|71987.1|72015.8|71995.8|72018.9|71998.9|72002.7|71982.7|620
1687447500000|2023-06-22 15:25:00|72016.6|71996.6|72031.3|72011.3|72032.9|72012.9|72016.2|71996.2|515
1687447800000|2023-06-22 15:30:00|72030.7|72010.7|72034.8|72014.8|72047|72027|72025.5|72010.7|520
1687448100000|2023-06-22 15:35:00|72035.1|72015.1|72007.8|71987.8|72037|72017|72007.4|71987.4|543
1687448400000|2023-06-22 15:40:00|72007.9|71987.9|71996.2|71976.2|72008.1|71988.1|71992.4|71972.4|522
1687448700000|2023-06-22 15:45:00|71995.7|71975.7|71985.9|71965.9|71995.9|71975.9|71976.4|71956.4|533
1687449000000|2023-06-22 15:50:00|71985.8|71965.8|71998|71978|71998.2|71978.2|71980.1|71960.1|388
1687449300000|2023-06-22 15:55:00|71998.1|71978.1|71992.3|71972.3|72000.9|71980.9|71991.3|71971.3|407
1687449600000|2023-06-22 16:00:00|71992.5|71972.5|72006.2|71986.2|72012.3|71992.3|71992.5|71972.5|599
1687449900000|2023-06-22 16:05:00|72006.1|71986.1|72008|71988|72008.8|71988.8|72001.5|71981.5|478
1687450200000|2023-06-22 16:10:00|72007.9|71987.9|72008.1|71988.1|72012.9|71992.9|72003.7|71983.7|405
1687450500000|2023-06-22 16:15:00|72008.3|71988.3|72016.8|71996.8|72022.2|72002.2|72008.1|71988.1|459
1687450800000|2023-06-22 16:20:00|72016.9|71996.9|72010.7|71990.7|72018.3|71998.3|72007|71987|543
1687451100000|2023-06-22 16:25:00|72010.8|71990.8|72016.6|71996.6|72024.7|72004.7|72010.8|71990.8|453
1687451400000|2023-06-22 16:30:00|72017.2|71997.2|72008.4|71988.4|72026.3|72006.3|72008|71988|497
1687451700000|2023-06-22 16:35:00|72008.5|71988.5|72008.7|71988.7|72013.5|71993.5|71998.1|71978.1|422
1687452000000|2023-06-22 16:40:00|72009.1|71989.1|71998.2|71978.2|72012.9|71992.9|71997|71977|430
1687452300000|2023-06-22 16:45:00|71998.1|71978.1|71991.2|71971.2|71998.3|71978.3|71988.9|71968.9|375
1687452600000|2023-06-22 16:50:00|71991.1|71971.1|71995|71975|71999.1|71979.1|71990.8|71970.8|473
1687452900000|2023-06-22 16:55:00|71994.9|71974.9|71992.9|71972.9|71997.8|71977.8|71990.5|71970.5|555
1687453200000|2023-06-22 17:00:00|71992.5|71972.5|71998.3|71978.3|72001.7|71981.7|71989.2|71969.2|655
1687453500000|2023-06-22 17:05:00|71998.2|71978.2|72004.8|71984.8|72004.8|71984.8|71992.5|71972.5|527
1687453800000|2023-06-22 17:10:00|72004.7|71984.7|72005.1|71985.1|72010.1|71990.1|72002.7|71982.7|397
1687454100000|2023-06-22 17:15:00|72004.8|71984.8|71999|71979|72008.8|71988.8|71998.2|71978.2|498
1687454400000|2023-06-22 17:20:00|71998.6|71978.6|71999.5|71979.5|72001.4|71981.4|71990|71970|563
1687454700000|2023-06-22 17:25:00|71999.6|71979.6|72007.4|71987.4|72009.6|71989.6|71998.1|71978.1|472
1687455000000|2023-06-22 17:30:00|72007.3|71987.3|72007.9|71987.9|72010.1|71993.7|72002.9|71986.8|293
1687455300000|2023-06-22 17:35:00|72007.6|71987.6|72000.1|71980.1|72007.7|71987.7|71999.1|71979.1|455
1687455600000|2023-06-22 17:40:00|72000|71980|71998.5|71978.5|72000.9|71980.9|71998.4|71978.4|370
1687455900000|2023-06-22 17:45:00|71998.6|71978.6|71994.9|71974.9|71998.9|71978.9|71992.8|71972.8|475
1687456200000|2023-06-22 17:50:00|71994.8|71974.8|71995.5|71975.5|71998.2|71978.2|71990|71970|660
1687456500000|2023-06-22 17:55:00|71995.4|71975.4|71970|71950|71995.6|71975.6|71967.2|71947.2|552
1687456800000|2023-06-22 18:00:00|71969.6|71949.6|71967.1|71947.1|71973.7|71955|71963.7|71943.7|332
1687457100000|2023-06-22 18:05:00|71967|71947|71967.2|71947.2|71967.8|71947.8|71962.5|71942.5|319
1687457400000|2023-06-22 18:10:00|71967.4|71947.4|71955.4|71935.4|71969.1|71949.1|71953.6|71933.6|528
1687457700000|2023-06-22 18:15:00|71955.3|71935.3|71956.5|71936.5|71959.8|71939.8|71954.1|71934.1|456
1687458000000|2023-06-22 18:20:00|71956.1|71936.1|71939.6|71919.6|71959.7|71939.7|71939.4|71919.4|588
1687458300000|2023-06-22 18:25:00|71939.5|71919.5|71944.8|71924.8|71948.1|71928.1|71936.5|71916.5|361
1687458600000|2023-06-22 18:30:00|71944.9|71924.9|71954.4|71934.4|71957.3|71937.3|71944.1|71924.1|421
1687458900000|2023-06-22 18:35:00|71954.5|71934.5|71944.8|71924.8|71955.1|71935.1|71944|71924|215
1687459200000|2023-06-22 18:40:00|71944.7|71924.7|71948.9|71938.9|71954.5|71939.2|71944.4|71924.4|232
1687459500000|2023-06-22 18:45:00|71949|71939|71982.3|71962.3|71983|71963|71949|71936.3|487
1687459800000|2023-06-22 18:50:00|71982.5|71962.5|71975.4|71955.4|71985|71965|71972.1|71952.1|480
1687460100000|2023-06-22 18:55:00|71975.7|71955.7|71971.3|71951.3|71979|71959|71968.3|71948.3|587
1687460400000|2023-06-22 19:00:00|71971.7|71951.7|71971.5|71951.5|71972.5|71952.5|71958.6|71938.6|528
1687460700000|2023-06-22 19:05:00|71971.4|71951.4|71967|71947|71972|71952|71963.6|71943.6|456
1687461000000|2023-06-22 19:10:00|71967.1|71947.1|71969.2|71949.2|71971.3|71951.3|71966.1|71946.1|602
1687461300000|2023-06-22 19:15:00|71969.8|71949.8|71970.7|71950.7|71975.4|71955.4|71967|71947|540
1687461600000|2023-06-22 19:20:00|71970.9|71950.9|71976.6|71956.6|71978|71958|71970|71950|571
1687461900000|2023-06-22 19:25:00|71976.9|71956.9|71976.9|71956.9|71978.1|71958.1|71973.9|71953.9|575
1687462200000|2023-06-22 19:30:00|71975.9|71955.9|71971.1|71951.1|71976.4|71956.4|71969.1|71949.1|831
1687462500000|2023-06-22 19:35:00|71971|71951|71965.6|71945.6|71972.6|71952.6|71964|71944|730
1687462800000|2023-06-22 19:40:00|71965.9|71945.9|71973.2|71953.2|71973.3|71953.3|71965.6|71945.6|391
1687463100000|2023-06-22 19:45:00|71973.1|71953.1|71986.1|71966.1|71990|71970|71970.5|71950.5|490
1687463400000|2023-06-22 19:50:00|71985.9|71965.9|71987.5|71967.5|71991.4|71971.4|71985.8|71965.8|332
1687463700000|2023-06-22 19:55:00|71987.4|71967.4|71983.6|71963.6|71987.4|71967.4|71982.2|71962.2|482
1687464000000|2023-06-22 20:00:00|71983.7|71963.7|71968.9|71948.9|71984.8|71964.8|71967.3|71947.3|732
1687464300000|2023-06-22 20:05:00|71968.8|71948.8|71967.4|71947.4|71970.1|71950.1|71966.8|71946.8|254
1687464600000|2023-06-22 20:10:00|71968.1|71948.1|71974|71954|71975.1|71955.1|71966.9|71946.9|638
1687464900000|2023-06-22 20:15:00|71974.3|71954.3|71980.3|71960.3|71981.3|71961.3|71974.1|71954.1|391
1687465200000|2023-06-22 20:20:00|71980.5|71960.5|71973.8|71953.8|71980.9|71960.9|71973.5|71953.5|483
1687465500000|2023-06-22 20:25:00|71973.7|71953.7|71961.6|71941.6|71974.4|71954.4|71955.9|71935.9|460
1687465800000|2023-06-22 20:30:00|71962.1|71942.1|71970.9|71950.9|71976.2|71956.2|71958|71936.3|370
1687466100000|2023-06-22 20:35:00|71970.8|71950.8|71970.7|71950.7|71972.7|71952.7|71970.2|71950.2|329
1687466400000|2023-06-22 20:40:00|71970.8|71950.8|71967.6|71947.6|71971|71951|71959.4|71939.4|371
1687466700000|2023-06-22 20:45:00|71969.5|71949.5|71969|71949|71970|71950|71968.5|71948.5|422
1687467000000|2023-06-22 20:50:00|71968.8|71948.8|71956.8|71936.8|71969.4|71949.4|71945.4|71925.4|347
1687467300000|2023-06-22 20:55:00|71956.7|71936.7|71996.4|71907.9|71996.7|71941.2|71946.5|71907.9|557
1687467600000|2023-06-22 21:00:00|71997|71908.4|72004|71907.7|72008.5|71914.9|71994.5|71901.7|45
1687467900000|2023-06-22 21:05:00|72003.9|71907.4|71992.6|71916.4|72005.6|71920.2|71987|71907.2|52
1687468200000|2023-06-22 21:10:00|71992.5|71917.1|72018.2|71913.3|72019.9|71917.7|71992.3|71911.8|72
1687468500000|2023-06-22 21:15:00|71998.2|71921.1|72000.5|71922.3|72005.4|71924.8|71998.2|71917.3|30
1687468800000|2023-06-22 21:20:00|72004.6|71917.1|72014.7|71923.5|72016.7|71926.6|72000.5|71917.1|59
1687469100000|2023-06-22 21:25:00|72014.8|71923.6|72011.9|71924.3|72023.7|71924.6|72011.8|71917.9|62
1687469400000|2023-06-22 21:30:00|72011.8|71924.4|72012.7|71926.5|72014.1|71928.1|72009.2|71923.5|105
1687469700000|2023-06-22 21:35:00|72012.6|71926.4|72012.8|71926.5|72021.9|71927.9|72012.6|71923.5|58
1687470000000|2023-06-22 21:40:00|72012.7|71926.6|72013.3|71927.3|72020.3|71927.3|72011.9|71923.2|81
1687470300000|2023-06-22 21:45:00|72013.2|71927.2|72008|71926.1|72016.9|71927.2|72007.6|71922.7|66
1687470600000|2023-06-22 21:50:00|72007.8|71925.8|72008.2|71926.4|72014.2|71926.6|72007.6|71925|96
1687470900000|2023-06-22 21:55:00|72008.3|71926.5|72007.6|71928.1|72015.5|71929.1|72004.6|71919.1|109
1687471200000|2023-06-22 22:00:00|72007.8|71928.3|72013|71894|72025.5|71953.6|71995.1|71882.4|213
1687471500000|2023-06-22 22:05:00|72012.7|71893.7|72005.1|71901.5|72020.6|71928|72002.3|71890|230
1687471800000|2023-06-22 22:10:00|72010.8|71894.3|72008.6|71900.3|72010.8|71911.8|71990.3|71894.3|111
1687472100000|2023-06-22 22:15:00|72006.3|71901.9|72008.6|71899.6|72009.8|71909.5|71995.3|71899.5|399
1687472400000|2023-06-22 22:20:00|72008.5|71900.4|72003.5|71902.9|72008.8|71907.2|71999.6|71897.2|170
1687472700000|2023-06-22 22:25:00|72003.6|71907|72004.1|71899|72010.1|71909.8|71995.3|71893.6|141
1687473000000|2023-06-22 22:30:00|72002.1|71902.6|71996.3|71903.5|72004.5|71913.2|71965.7|71897.3|416
1687473300000|2023-06-22 22:35:00|71996.2|71903.7|71991.9|71912.6|71998.1|71916.1|71987.3|71903.7|222
1687473600000|2023-06-22 22:40:00|71995.5|71909.7|71998.1|71913.9|72000.8|71922.4|71984.1|71909.7|233
1687473900000|2023-06-22 22:45:00|71998.3|71913.7|71991.2|71918.3|71999.4|71920.7|71989.6|71909.1|131
1687474200000|2023-06-22 22:50:00|71993.2|71916.5|71995.2|71921.2|72002.9|71921.2|71991.1|71908.5|149
1687474500000|2023-06-22 22:55:00|71998.7|71921.1|71999.5|71916.1|72005.5|71921.5|71993|71908.8|107
1687474800000|2023-06-22 23:00:00|71999.4|71916|72001.4|71920|72005.9|71923|71995.2|71913.6|429
1687475100000|2023-06-22 23:05:00|72001.8|71920.1|72000.6|71920.2|72003.9|71922.7|71999.3|71918.1|826
1687475400000|2023-06-22 23:10:00|72000.5|71920.4|72000.5|71920.9|72006.2|71921.1|71998.9|71913.2|1073
1687475700000|2023-06-22 23:15:00|71999.9|71921.1|71999.3|71920.9|72002.7|71923.6|71998.7|71920|1152
1687476000000|2023-06-22 23:20:00|72001|71921|71997.6|71921.2|72004.8|71928.9|71996.8|71916.5|478
1687476300000|2023-06-22 23:25:00|71997.7|71921.1|72007.2|71916|72008.5|71926.1|71997.7|71912|506
1687476600000|2023-06-22 23:30:00|72006|71916.3|72004.6|71916.1|72009.7|71920.3|72000.3|71911|249
1687476900000|2023-06-22 23:35:00|72009.1|71915.9|71966.4|71929.3|72010.9|71933.7|71965.4|71911.6|493
1687477200000|2023-06-22 23:40:00|71966.1|71929.4|71958.8|71938.8|71972.5|71943.5|71952.1|71924.5|1028
1687477500000|2023-06-22 23:45:00|71960|71940|71955.5|71935.5|71964.6|71940.1|71942.3|71920|1052
1687477800000|2023-06-22 23:50:00|71955.4|71935.4|71958.7|71938.7|71965.9|71940.2|71949.5|71926|999
1687478100000|2023-06-22 23:55:00|71958.6|71938.6|71967|71947|71969.9|71949.9|71958.6|71938.6|533
1687478400000|2023-06-23 00:00:00|71966.9|71946.9|71974.1|71954.1|71983.8|71963.8|71964.5|71944.5|602
1687478700000|2023-06-23 00:05:00|71974.2|71954.2|71979.1|71959.1|71981.5|71961.5|71974.2|71954.2|403
1687479000000|2023-06-23 00:10:00|71979|71959|71965.1|71945.1|71979.2|71959.2|71959|71939|546
1687479300000|2023-06-23 00:15:00|71965.2|71945.2|71961.7|71941.7|71966.8|71946.8|71948.4|71928.4|680
1687479600000|2023-06-23 00:20:00|71961.4|71941.4|71962.9|71942.9|71969.9|71949.9|71958.3|71938.3|760
1687479900000|2023-06-23 00:25:00|71963.2|71943.2|71974.8|71954.8|71975.5|71955.5|71961.7|71941.7|743
1687480200000|2023-06-23 00:30:00|71974.3|71954.3|71977.4|71957.4|71980|71960|71970.4|71950.4|847
1687480500000|2023-06-23 00:35:00|71977.5|71957.5|71977.6|71957.6|71978.9|71958.9|71968.1|71948.1|714
1687480800000|2023-06-23 00:40:00|71978|71958|71975.9|71955.9|71979.1|71959.1|71975.7|71955.7|467
1687481100000|2023-06-23 00:45:00|71975.8|71955.8|71971.6|71951.6|71979.8|71959.8|71971.4|71951.4|450
1687481400000|2023-06-23 00:50:00|71971.5|71951.5|71973.5|71953.5|71981.1|71961.1|71965.5|71945.5|535
1687481700000|2023-06-23 00:55:00|71973.6|71953.6|71977.2|71957.2|71982.4|71962.4|71966.5|71946.5|548
1687482000000|2023-06-23 01:00:00|71977.4|71957.4|71979.8|71959.8|71983.6|71963.6|71974.8|71954.8|284
1687482300000|2023-06-23 01:05:00|71979.9|71959.9|71971.8|71951.8|71983|71963|71971.3|71951.3|440
1687482600000|2023-06-23 01:10:00|71971.9|71951.9|71980.3|71960.3|71994.8|71974.8|71971.7|71951.7|421
1687482900000|2023-06-23 01:15:00|71980.4|71960.4|72005.2|71985.2|72008.9|71988.9|71980.1|71960.1|469
1687483200000|2023-06-23 01:20:00|72005.5|71985.5|72009.8|71989.8|72023.3|72003.3|72004.9|71984.9|486
1687483500000|2023-06-23 01:25:00|72010.8|71990.8|72046.1|72026.1|72046.4|72026.4|72005.4|71985.4|525
1687483800000|2023-06-23 01:30:00|72045.4|72025.4|72107.8|72087.8|72126.1|72106.1|72045.2|72025.2|841
1687484100000|2023-06-23 01:35:00|72107.9|72087.9|72121.3|72101.3|72127.4|72107.4|72102.5|72082.5|619
1687484400000|2023-06-23 01:40:00|72118.8|72098.8|72138.9|72118.9|72158.3|72138.3|72116.6|72096.6|798
1687484700000|2023-06-23 01:45:00|72139.6|72119.6|72134.2|72114.2|72146.7|72126.7|72127|72107|675
1687485000000|2023-06-23 01:50:00|72134.3|72114.3|72140.1|72120.1|72148|72128|72125.5|72105.5|579
1687485300000|2023-06-23 01:55:00|72140.2|72120.2|72148.7|72128.7|72163.2|72143.2|72135.2|72115.2|616
1687485600000|2023-06-23 02:00:00|72149.2|72129.2|72176.6|72156.6|72179.5|72159.5|72144.6|72124.6|640
1687485900000|2023-06-23 02:05:00|72177.2|72157.2|72181.9|72161.9|72196.4|72176.4|72177.2|72157.2|683
1687486200000|2023-06-23 02:10:00|72182|72162|72179.5|72159.5|72184|72168.6|72167|72151|553
1687486500000|2023-06-23 02:15:00|72178.6|72158.6|72194.1|72174.1|72198.4|72178.4|72173.6|72153.6|672
1687486800000|2023-06-23 02:20:00|72193.6|72173.6|72213.5|72203.5|72214.8|72204.8|72191.3|72171.3|629
1687487100000|2023-06-23 02:25:00|72212.9|72202.9|72221.4|72201.4|72224.3|72207.6|72211.8|72193.6|442
1687487400000|2023-06-23 02:30:00|72221.5|72201.5|72222.6|72202.6|72225.5|72205.5|72214.4|72194.4|363
1687487700000|2023-06-23 02:35:00|72223|72203|72216.9|72196.9|72234.9|72214.9|72212.7|72193.1|413
1687488000000|2023-06-23 02:40:00|72216|72196|72188.9|72168.9|72216.4|72196.4|72177.4|72157.4|426
1687488300000|2023-06-23 02:45:00|72188.8|72168.8|72179.1|72159.1|72194.4|72174.4|72167.4|72147.4|424
1687488600000|2023-06-23 02:50:00|72179.2|72159.2|72176.3|72156.3|72193.5|72173.5|72175.4|72155.4|395
1687488900000|2023-06-23 02:55:00|72176.4|72156.4|72177.2|72167.2|72182.8|72167.2|72169.4|72149.4|291
1687489200000|2023-06-23 03:00:00|72177.3|72167.3|72187.3|72167.3|72190.6|72170.6|72177.2|72160|288
1687489500000|2023-06-23 03:05:00|72187.2|72167.2|72207.4|72187.4|72208.4|72193|72182.5|72166.9|429
1687489800000|2023-06-23 03:10:00|72207.5|72187.5|72203.4|72183.4|72211|72199.1|72198.3|72179.6|350
1687490100000|2023-06-23 03:15:00|72202.3|72182.3|72197|72187|72212.7|72196.8|72194.9|72181.7|362
1687490400000|2023-06-23 03:20:00|72197.1|72187.1|72233.3|72213.3|72234.7|72214.7|72197.1|72187.1|421
1687490700000|2023-06-23 03:25:00|72233.2|72213.2|72236.6|72226.6|72252.2|72232.2|72226|72206|417
1687491000000|2023-06-23 03:30:00|72236.7|72226.7|72260.5|72240.5|72272.6|72256.3|72226.5|72216.5|436
1687491300000|2023-06-23 03:35:00|72260.2|72240.2|72290.2|72270.2|72296.4|72277.6|72257.9|72237.9|571
1687491600000|2023-06-23 03:40:00|72292.5|72272.5|72287|72267|72293|72273|72283.5|72263.5|454
1687491900000|2023-06-23 03:45:00|72286.7|72266.7|72284.6|72264.6|72293|72273|72283.9|72263.9|421
1687492200000|2023-06-23 03:50:00|72284.5|72264.5|72276.5|72256.5|72286.4|72266.4|72268.6|72248.6|475
1687492500000|2023-06-23 03:55:00|72276.4|72256.4|72277.6|72257.6|72285.8|72265.8|72276|72256|337
1687492800000|2023-06-23 04:00:00|72277.8|72257.8|72266.4|72246.4|72279.3|72259.3|72259.9|72239.9|370
1687493100000|2023-06-23 04:05:00|72266.2|72246.2|72264.3|72244.3|72277.4|72257.4|72264.1|72244.1|320
1687493400000|2023-06-23 04:10:00|72264.2|72244.2|72271.2|72251.2|72287.5|72267.5|72264.1|72244.1|311
1687493700000|2023-06-23 04:15:00|72271.1|72251.1|72268.7|72248.7|72275.4|72258.2|72265.6|72245.6|332
1687494000000|2023-06-23 04:20:00|72269.1|72249.1|72271.8|72251.8|72279.3|72259.3|72269.1|72249.1|442
1687494300000|2023-06-23 04:25:00|72271.9|72251.9|72270.4|72250.4|72281|72261|72266.2|72246.2|419
1687494600000|2023-06-23 04:30:00|72269|72249|72279.5|72259.5|72279.5|72259.5|72256.4|72236.4|548
1687494900000|2023-06-23 04:35:00|72279.4|72259.4|72273.9|72253.9|72285.9|72265.9|72265.9|72245.9|463
1687495200000|2023-06-23 04:40:00|72273.8|72253.8|72272.1|72252.1|72288.3|72268.3|72271.3|72251.3|526
1687495500000|2023-06-23 04:45:00|72272|72252|72263.7|72243.7|72279.2|72260.8|72259.6|72239.9|477
1687495800000|2023-06-23 04:50:00|72263.6|72243.6|72269.4|72249.4|72276.1|72256.1|72257.5|72237.5|448
1687496100000|2023-06-23 04:55:00|72269.8|72249.8|72263.6|72243.6|72275.6|72255.6|72261.2|72241.2|467
1687496400000|2023-06-23 05:00:00|72263.4|72243.4|72244.1|72224.1|72268.1|72248.1|72243.3|72223.3|501
1687496700000|2023-06-23 05:05:00|72244|72224|72233.7|72213.7|72251.3|72231.3|72226.4|72206.4|394
1687497000000|2023-06-23 05:10:00|72233.8|72213.8|72247.7|72227.7|72247.9|72227.9|72231.5|72211.5|357
1687497300000|2023-06-23 05:15:00|72247.8|72227.8|72247.1|72227.1|72247.9|72227.9|72227.4|72207.4|445
1687497600000|2023-06-23 05:20:00|72247|72227|72235.4|72215.4|72248|72228|72234.5|72214.5|427
1687497900000|2023-06-23 05:25:00|72235.2|72215.2|72240.2|72220.2|72244.8|72224.8|72232.2|72212.2|456
1687498200000|2023-06-23 05:30:00|72240.8|72220.8|72230.3|72210.3|72242.8|72222.8|72228|72208|484
1687498500000|2023-06-23 05:35:00|72230.2|72210.2|72239.7|72219.7|72241.7|72226.4|72222.4|72202.4|498
1687498800000|2023-06-23 05:40:00|72239.6|72219.6|72225.4|72205.4|72241|72221|72212.9|72192.9|579
1687499100000|2023-06-23 05:45:00|72224.9|72204.9|72218|72198|72230.5|72210.5|72212|72192|475
1687499400000|2023-06-23 05:50:00|72218.2|72198.2|72224.6|72204.6|72224.8|72204.8|72203.5|72183.5|470
1687499700000|2023-06-23 05:55:00|72224.5|72204.5|72244.9|72224.9|72252.4|72232.4|72224.3|72204.3|615
1687500000000|2023-06-23 06:00:00|72245.2|72225.2|72241.9|72221.9|72249.4|72229.4|72230.7|72210.7|480
1687500300000|2023-06-23 06:05:00|72242|72222|72238.6|72218.6|72251.4|72234|72238.3|72218.3|469
1687500600000|2023-06-23 06:10:00|72238.5|72218.5|72234.9|72214.9|72242.2|72226.7|72228.9|72213.5|453
1687500900000|2023-06-23 06:15:00|72234.8|72214.8|72226.2|72206.2|72239.4|72221.9|72224.9|72204.9|332
1687501200000|2023-06-23 06:20:00|72224.9|72204.9|72235|72215|72237.6|72217.6|72220|72200|538
1687501500000|2023-06-23 06:25:00|72235.1|72215.1|72233.1|72213.1|72240.8|72220.8|72224.1|72204.7|462
1687501800000|2023-06-23 06:30:00|72233.4|72213.4|72229.1|72209.1|72237.5|72217.5|72227.8|72207.8|416
1687502100000|2023-06-23 06:35:00|72228.4|72208.4|72226.2|72206.2|72239.2|72219.2|72226|72206|427
1687502400000|2023-06-23 06:40:00|72226.1|72206.1|72234.7|72214.7|72236.7|72216.7|72224.7|72204.7|460
1687502700000|2023-06-23 06:45:00|72234.8|72214.8|72231.4|72211.4|72238.1|72218.1|72228.7|72208.7|423
1687503000000|2023-06-23 06:50:00|72230.7|72210.7|72211|72191|72230.7|72210.7|72210.5|72190.5|423
1687503300000|2023-06-23 06:55:00|72211.1|72191.1|72223.7|72203.7|72228.2|72208.2|72207.3|72187.3|444
1687503600000|2023-06-23 07:00:00|72223.1|72203.1|72220.9|72200.9|72234|72214|72218.9|72198.9|533
1687503900000|2023-06-23 07:05:00|72220.7|72200.7|72190.9|72170.9|72220.7|72200.7|72189|72169|545
1687504200000|2023-06-23 07:10:00|72191|72171|72176.2|72156.2|72191.9|72171.9|72170.1|72150.1|453
1687504500000|2023-06-23 07:15:00|72176.5|72156.5|72213.6|72193.6|72215.4|72195.4|72176.5|72156.5|767
1687504800000|2023-06-23 07:20:00|72213.7|72193.7|72191.9|72171.9|72213.7|72193.7|72186.6|72166.6|695
1687505100000|2023-06-23 07:25:00|72191.7|72171.7|72178.9|72158.9|72195.5|72175.5|72175.7|72155.7|572
1687505400000|2023-06-23 07:30:00|72182.2|72162.2|72144.6|72124.6|72201.2|72181.2|72136.2|72116.2|925
1687505700000|2023-06-23 07:35:00|72145|72125|72141.3|72121.3|72148.1|72128.1|72122.5|72102.5|773
1687506000000|2023-06-23 07:40:00|72149.3|72129.3|72163.7|72143.7|72177.5|72157.5|72148.9|72128.9|799
1687506300000|2023-06-23 07:45:00|72163.6|72143.6|72152|72132|72172.5|72152.5|72147.9|72127.9|712
1687506600000|2023-06-23 07:50:00|72151.9|72131.9|72150.9|72130.9|72154.9|72135.6|72137.4|72122.4|613
1687506900000|2023-06-23 07:55:00|72151|72131|72148|72128|72164.8|72147.6|72147.8|72127.8|578
1687507200000|2023-06-23 08:00:00|72147.3|72127.3|72124.9|72104.9|72150.3|72130.3|72121.7|72101.7|783
1687507500000|2023-06-23 08:05:00|72123.4|72103.4|72138.1|72118.1|72140.2|72120.2|72120|72100.2|582
1687507800000|2023-06-23 08:10:00|72138.4|72118.4|72127.3|72107.3|72143.4|72123.4|72122.9|72102.9|560
1687508100000|2023-06-23 08:15:00|72127.2|72107.2|72108.7|72088.7|72132.6|72112.6|72108.1|72088.1|572
1687508400000|2023-06-23 08:20:00|72108.8|72088.8|72120.8|72100.8|72121.2|72101.2|72094.4|72078.9|573
1687508700000|2023-06-23 08:25:00|72120.9|72100.9|72118.2|72098.2|72128.6|72108.6|72110.4|72092.5|416
1687509000000|2023-06-23 08:30:00|72120.7|72100.7|72138.3|72118.3|72138.6|72118.6|72116.7|72096.7|618
1687509300000|2023-06-23 08:35:00|72138.4|72118.4|72164|72144|72181.5|72161.5|72133.2|72113.2|774
1687509600000|2023-06-23 08:40:00|72164.2|72144.2|72163.4|72143.4|72170.6|72150.6|72155.5|72135.5|596
1687509900000|2023-06-23 08:45:00|72163.3|72143.3|72169.6|72159.6|72173.7|72160.9|72153.5|72133.5|638
1687510200000|2023-06-23 08:50:00|72169.7|72159.7|72172.1|72152.1|72185.5|72166.6|72166.9|72148.7|649
1687510500000|2023-06-23 08:55:00|72172.7|72152.7|72189.9|72169.9|72198.4|72186.4|72172.7|72152.7|667
1687510800000|2023-06-23 09:00:00|72186.5|72176.5|72187|72167|72199|72184.6|72172.4|72152.4|709
1687511100000|2023-06-23 09:05:00|72186.9|72166.9|72179.6|72159.6|72196|72176|72172.6|72152.6|652
1687511400000|2023-06-23 09:10:00|72179.3|72159.3|72199|72179|72199.4|72179.4|72178.5|72158.5|474
1687511700000|2023-06-23 09:15:00|72199.1|72179.1|72213.9|72193.9|72217.5|72197.5|72193.5|72178.9|667
1687512000000|2023-06-23 09:20:00|72213.8|72193.8|72206.8|72196.8|72216|72196.8|72198.4|72178.4|553
1687512300000|2023-06-23 09:25:00|72206.6|72196.6|72212.4|72192.4|72217.5|72197.7|72202.3|72182.3|555
1687512600000|2023-06-23 09:30:00|72213.3|72193.3|72211.8|72191.8|72226.6|72206.6|72200.6|72190.6|581
1687512900000|2023-06-23 09:35:00|72211.7|72191.7|72194.5|72174.5|72211.7|72191.7|72185.1|72165.1|636
1687513200000|2023-06-23 09:40:00|72194.4|72174.4|72196.7|72176.7|72197.5|72177.5|72187.8|72167.8|504
1687513500000|2023-06-23 09:45:00|72196.8|72176.8|72193.7|72173.7|72206.7|72186.7|72182.6|72168.1|413
1687513800000|2023-06-23 09:50:00|72193.6|72173.6|72189.2|72169.2|72194.7|72174.7|72188.2|72168.2|372
1687514100000|2023-06-23 09:55:00|72189|72169|72199.5|72179.5|72200.2|72180.7|72188.6|72168.6|442
1687514400000|2023-06-23 10:00:00|72199.2|72179.2|72197.1|72177.1|72199.4|72179.4|72195.9|72175.9|321
1687514700000|2023-06-23 10:05:00|72197.2|72177.2|72197.4|72177.4|72198.9|72178.9|72196|72176|302
1687515000000|2023-06-23 10:10:00|72197.3|72177.3|72199.7|72179.7|72202.9|72182.9|72197.2|72177.2|461
1687515300000|2023-06-23 10:15:00|72199.6|72179.6|72202.1|72182.1|72202.3|72182.3|72190.2|72170.2|335
1687515600000|2023-06-23 10:20:00|72202.2|72182.2|72233.9|72213.9|72237.4|72217.4|72196.9|72182|515
1687515900000|2023-06-23 10:25:00|72234|72214|72213.1|72193.1|72235.8|72215.8|72208.6|72190.1|504
1687516200000|2023-06-23 10:30:00|72212.9|72192.9|72206.3|72186.3|72215.7|72195.7|72200.2|72180.2|531
1687516500000|2023-06-23 10:35:00|72206.2|72186.2|72210|72190|72213.7|72193.7|72202.2|72182.2|577
1687516800000|2023-06-23 10:40:00|72209.9|72189.9|72224.4|72204.4|72231.8|72211.8|72209.8|72189.8|482
1687517100000|2023-06-23 10:45:00|72224.3|72204.3|72210.2|72190.2|72226.2|72206.2|72206|72186|529
1687517400000|2023-06-23 10:50:00|72210.3|72190.3|72201|72181|72210.5|72190.5|72194.4|72174.4|630
1687517700000|2023-06-23 10:55:00|72201.1|72181.1|72195.7|72175.7|72202.5|72182.5|72192.5|72172.5|606
1687518000000|2023-06-23 11:00:00|72195.4|72175.4|72188.1|72168.1|72198.4|72178.4|72182.6|72162.6|447
1687518300000|2023-06-23 11:05:00|72188.2|72168.2|72171.6|72151.6|72188.2|72168.2|72164.1|72144.1|438
1687518600000|2023-06-23 11:10:00|72170.7|72150.7|72162.6|72142.6|72171.1|72151.1|72162.4|72142.4|449
1687518900000|2023-06-23 11:15:00|72162.7|72142.7|72181.5|72161.5|72182.6|72162.6|72162.7|72142.7|361
1687519200000|2023-06-23 11:20:00|72181.4|72161.4|72142.7|72122.7|72181.6|72161.6|72137.5|72117.5|550
1687519500000|2023-06-23 11:25:00|72142.5|72122.5|72145.4|72125.4|72151.2|72131.2|72138.3|72118.3|435
1687519800000|2023-06-23 11:30:00|72145.1|72125.1|72150.2|72130.2|72150.2|72130.2|72126.9|72106.9|649
1687520100000|2023-06-23 11:35:00|72150.3|72130.3|72158.4|72148.4|72167.7|72150.7|72150.2|72130.2|427
1687520400000|2023-06-23 11:40:00|72158.5|72148.5|72166.6|72146.6|72167.9|72153.3|72158.5|72144.8|376
1687520700000|2023-06-23 11:45:00|72166.5|72146.5|72163.7|72143.7|72172.9|72152.9|72163.3|72143.3|431
1687521000000|2023-06-23 11:50:00|72163.8|72143.8|72156.5|72136.5|72167.8|72147.8|72156.4|72136.4|415
1687521300000|2023-06-23 11:55:00|72156.6|72136.6|72157.9|72137.9|72159.7|72139.7|72156.2|72136.2|374
1687521600000|2023-06-23 12:00:00|72158|72138|72152.3|72132.3|72162.4|72142.4|72150.2|72130.2|573
1687521900000|2023-06-23 12:05:00|72152.2|72132.2|72139.2|72119.2|72153.1|72133.1|72134.9|72114.9|643
1687522200000|2023-06-23 12:10:00|72139.1|72119.1|72134.1|72114.1|72142.3|72122.3|72131.3|72111.3|470
1687522500000|2023-06-23 12:15:00|72134.9|72114.9|72130.3|72110.3|72135.4|72115.4|72118.7|72098.7|581
1687522800000|2023-06-23 12:20:00|72130.5|72110.5|72114.3|72094.3|72135.2|72115.2|72112.9|72092.9|713
1687523100000|2023-06-23 12:25:00|72113.9|72093.9|72114.1|72094.1|72120.3|72100.3|72111.7|72091.7|569
1687523400000|2023-06-23 12:30:00|72114.2|72094.2|72121.4|72101.4|72127.5|72107.5|72104|72084|618
1687523700000|2023-06-23 12:35:00|72121.5|72101.5|72129.9|72109.9|72130.8|72110.8|72115.1|72095.1|683
1687524000000|2023-06-23 12:40:00|72129.4|72109.4|72118.7|72098.7|72144.5|72128.4|72110.2|72093.7|639
1687524300000|2023-06-23 12:45:00|72118.6|72098.6|72096.8|72076.8|72118.6|72103.4|72092.8|72072.8|721
1687524600000|2023-06-23 12:50:00|72096.7|72076.7|72092.9|72072.9|72096.8|72076.8|72082.3|72062.3|620
1687524900000|2023-06-23 12:55:00|72092.8|72072.8|72087.6|72067.6|72098.5|72078.5|72079.9|72059.9|577
1687525200000|2023-06-23 13:00:00|72087.7|72067.7|72091.2|72071.2|72093.1|72073.1|72072.4|72052.4|712
1687525500000|2023-06-23 13:05:00|72091.5|72071.5|72080.9|72060.9|72091.5|72071.5|72068.7|72048.7|730
1687525800000|2023-06-23 13:10:00|72081|72061|72072.7|72052.7|72082.1|72062.1|72063.1|72043.1|686
1687526100000|2023-06-23 13:15:00|72072.2|72052.2|72060.8|72040.8|72073.4|72053.4|72059.9|72039.9|591
1687526400000|2023-06-23 13:20:00|72060.7|72040.7|72040.9|72020.9|72061.7|72041.7|72035.9|72015.9|504
1687526700000|2023-06-23 13:25:00|72040.8|72020.8|72040.3|72020.3|72046.8|72026.8|72029.8|72009.8|579
1687527000000|2023-06-23 13:30:00|72039.7|72019.7|72036.9|72016.9|72045.4|72025.4|72030.5|72010.5|672
1687527300000|2023-06-23 13:35:00|72036.6|72016.6|72045.4|72025.4|72052.6|72032.6|72036.2|72016.2|706
1687527600000|2023-06-23 13:40:00|72046.9|72026.9|72069.5|72049.5|72075|72055|72044.1|72024.1|748
1687527900000|2023-06-23 13:45:00|72069.4|72049.4|72097.1|72077.1|72109.4|72089.4|72036.6|72016.6|976
1687528200000|2023-06-23 13:50:00|72097.4|72077.4|72132.8|72112.8|72133.4|72113.4|72092.1|72072.1|892
1687528500000|2023-06-23 13:55:00|72132.4|72112.4|72135.2|72115.2|72135.3|72115.3|72111.7|72091.7|791
1687528800000|2023-06-23 14:00:00|72135.5|72115.5|72128|72108|72155|72135|72127.6|72107.6|817
1687529100000|2023-06-23 14:05:00|72129.5|72109.5|72111.8|72091.8|72130.4|72110.4|72110.4|72090.4|778
1687529400000|2023-06-23 14:10:00|72111.9|72091.9|72114.7|72094.7|72114.9|72094.9|72091.7|72071.7|670
1687529700000|2023-06-23 14:15:00|72114.3|72094.3|72134|72114|72141.7|72121.7|72112.4|72092.4|738
1687530000000|2023-06-23 14:20:00|72133.9|72113.9|72135.8|72115.8|72156.3|72136.3|72132.7|72112.7|715
1687530300000|2023-06-23 14:25:00|72136.6|72116.6|72134.5|72114.5|72148.6|72128.6|72128.3|72108.3|728
1687530600000|2023-06-23 14:30:00|72134|72114|72138.2|72118.2|72153.5|72133.5|72129.8|72109.8|712
1687530900000|2023-06-23 14:35:00|72138.1|72118.1|72147.4|72127.4|72150.4|72130.4|72133.6|72113.6|670
1687531200000|2023-06-23 14:40:00|72147.5|72127.5|72162.3|72142.3|72163.9|72143.9|72146.7|72126.7|625
1687531500000|2023-06-23 14:45:00|72162.4|72142.4|72171.6|72151.6|72179.2|72159.2|72160.8|72140.8|662
1687531800000|2023-06-23 14:50:00|72171.5|72151.5|72175.1|72155.1|72185.8|72165.8|72169.1|72149.1|661
1687532100000|2023-06-23 14:55:00|72174.9|72154.9|72166.8|72146.8|72179.7|72159.7|72165.8|72145.8|562
1687532400000|2023-06-23 15:00:00|72166.7|72146.7|72186.6|72166.6|72186.7|72170.2|72157.7|72144.3|572
1687532700000|2023-06-23 15:05:00|72186.7|72166.7|72188.8|72168.8|72192.3|72177.9|72181.6|72165.7|537
1687533000000|2023-06-23 15:10:00|72188.9|72168.9|72179.2|72169.2|72191.5|72179.8|72177.3|72167.2|502
1687533300000|2023-06-23 15:15:00|72179.6|72169.6|72179.2|72159.2|72186|72173.5|72177.5|72157.5|475
1687533600000|2023-06-23 15:20:00|72179.3|72159.3|72179.3|72169.3|72185|72169.7|72172.2|72152.2|405
1687533900000|2023-06-23 15:25:00|72179.2|72169.2|72180|72160|72186.5|72170.2|72179.2|72159.5|424
1687534200000|2023-06-23 15:30:00|72179.6|72159.6|72175.8|72155.8|72182.1|72162.5|72166.1|72148.5|363
1687534500000|2023-06-23 15:35:00|72175.7|72155.7|72166.9|72146.9|72180|72160|72164.1|72144.1|457
1687534800000|2023-06-23 15:40:00|72167|72147|72152.8|72132.8|72167.2|72147.2|72152.4|72132.4|449
1687535100000|2023-06-23 15:45:00|72152.5|72132.5|72170.7|72150.7|72171|72151|72150.9|72130.9|366
1687535400000|2023-06-23 15:50:00|72170.8|72150.8|72175.4|72155.4|72176.9|72156.9|72164.6|72144.6|437
1687535700000|2023-06-23 15:55:00|72175.6|72155.6|72187.3|72167.3|72187.3|72172.4|72167.5|72154.8|338
1687536000000|2023-06-23 16:00:00|72187.4|72167.4|72201.1|72181.1|72203|72183|72187.4|72167.4|498
1687536300000|2023-06-23 16:05:00|72201.2|72181.2|72215.5|72195.5|72215.5|72195.5|72200.6|72180.6|390
1687536600000|2023-06-23 16:10:00|72215.6|72195.6|72211.7|72191.7|72215.6|72195.6|72208.1|72188.1|402
1687536900000|2023-06-23 16:15:00|72211.8|72191.8|72199.3|72179.3|72212.5|72192.5|72195.8|72175.8|434
1687537200000|2023-06-23 16:20:00|72199|72179|72195.4|72175.4|72203|72183|72195.3|72175.3|370
1687537500000|2023-06-23 16:25:00|72195.3|72175.3|72191.8|72181.8|72195.6|72185.6|72186|72173.3|333
1687537800000|2023-06-23 16:30:00|72191.7|72181.7|72195.5|72185.5|72195.6|72185.6|72189.1|72179.1|308
1687538100000|2023-06-23 16:35:00|72195.6|72185.6|72196.2|72186.2|72197.5|72187.5|72192.8|72182.8|314
1687538400000|2023-06-23 16:40:00|72196.3|72186.3|72196.1|72176.1|72199.7|72186.6|72190.2|72170.2|401
1687538700000|2023-06-23 16:45:00|72196|72176|72200.3|72180.3|72202.5|72182.5|72196|72176|285
1687539000000|2023-06-23 16:50:00|72200|72180|72196.1|72176.1|72200|72180|72192|72172|362
1687539300000|2023-06-23 16:55:00|72196.2|72176.2|72197.8|72177.8|72199.9|72179.9|72193.9|72173.9|372
1687539600000|2023-06-23 17:00:00|72197.6|72177.6|72178.6|72168.6|72197.6|72177.6|72178.3|72159|428
1687539900000|2023-06-23 17:05:00|72178.7|72168.7|72173.1|72153.1|72181.8|72171.8|72167.7|72153|331
1687540200000|2023-06-23 17:10:00|72172.7|72152.7|72157.4|72137.4|72172.7|72152.7|72157|72137|310
1687540500000|2023-06-23 17:15:00|72157.5|72137.5|72168.4|72148.4|72173.1|72153.1|72151.3|72133.5|323
1687540800000|2023-06-23 17:20:00|72168.3|72148.3|72169.2|72149.2|72174.1|72154.7|72158.9|72143.9|328
1687541100000|2023-06-23 17:25:00|72169.4|72149.4|72166.4|72156.4|72171.8|72157|72163.9|72146.8|314
1687541400000|2023-06-23 17:30:00|72166.2|72156.2|72161.1|72141.1|72169|72156.2|72161.1|72141.1|386
1687541700000|2023-06-23 17:35:00|72161|72141|72161.6|72141.6|72163.4|72143.4|72159.4|72139.4|382
1687542000000|2023-06-23 17:40:00|72161.7|72141.7|72162.9|72142.9|72162.9|72148.3|72154.2|72140|313
1687542300000|2023-06-23 17:45:00|72163|72143|72162.2|72142.2|72163.9|72143.9|72161.2|72141.2|344
1687542600000|2023-06-23 17:50:00|72162.1|72142.1|72163.7|72143.7|72163.9|72143.9|72161.6|72141.6|268
1687542900000|2023-06-23 17:55:00|72163.6|72143.6|72163.5|72143.5|72167|72147|72157.6|72137.6|334
1687543200000|2023-06-23 18:00:00|72163.4|72143.4|72166|72146|72168.5|72148.5|72163.2|72143.2|297
1687543500000|2023-06-23 18:05:00|72165.9|72145.9|72162.5|72152.5|72168.2|72152.8|72162.3|72145.8|192
1687543800000|2023-06-23 18:10:00|72162.4|72152.4|72162.8|72142.8|72167.8|72152.8|72160.2|72142.8|351
1687544100000|2023-06-23 18:15:00|72162.9|72142.9|72163.4|72143.4|72165.5|72145.5|72161|72141|316
1687544400000|2023-06-23 18:20:00|72163.3|72143.3|72164.2|72144.2|72166.7|72146.7|72161.2|72141.2|364
1687544700000|2023-06-23 18:25:00|72164.1|72144.1|72167.9|72147.9|72168.2|72148.2|72164.1|72144.1|341
1687545000000|2023-06-23 18:30:00|72168.1|72148.1|72156.7|72136.7|72168.3|72148.3|72155.9|72135.9|218
1687545300000|2023-06-23 18:35:00|72151.7|72141.7|72162.6|72142.6|72163.6|72143.6|72151.5|72136.9|245
1687545600000|2023-06-23 18:40:00|72162.7|72142.7|72164.7|72144.7|72165.4|72149.6|72158.2|72142.2|214
1687545900000|2023-06-23 18:45:00|72164.8|72144.8|72168.7|72158.7|72172.3|72159.2|72164.8|72144.8|295
1687546200000|2023-06-23 18:50:00|72168.6|72158.6|72173.9|72153.9|72174.4|72160.2|72167.8|72153|194
1687546500000|2023-06-23 18:55:00|72174|72154|72181.1|72161.1|72182.2|72162.2|72173.8|72153.8|422
1687546800000|2023-06-23 19:00:00|72181.2|72161.2|72176.2|72166.2|72184.4|72166.3|72176.1|72160.4|380
1687547100000|2023-06-23 19:05:00|72176.1|72166.1|72175.2|72165.2|72176.4|72166.4|72174.7|72164.7|230
1687547400000|2023-06-23 19:10:00|72175.1|72165.1|72159.1|72149.1|72175.5|72165.5|72157.2|72145.6|285
1687547700000|2023-06-23 19:15:00|72159.2|72149.2|72158.1|72148.1|72165|72155|72157.6|72147.6|363
1687548000000|2023-06-23 19:20:00|72158.2|72148.2|72174.8|72154.8|72175.3|72155.3|72157.9|72147.9|276
1687548300000|2023-06-23 19:25:00|72174.7|72154.7|72175.3|72165.3|72181.1|72165.8|72174.7|72154.7|260
1687548600000|2023-06-23 19:30:00|72175.2|72165.2|72170|72160|72175.5|72165.5|72169.4|72159.4|300
1687548900000|2023-06-23 19:35:00|72169.9|72159.9|72177.2|72157.2|72177.3|72161|72169.7|72154.9|272
1687549200000|2023-06-23 19:40:00|72177.6|72157.6|72172.4|72152.4|72180|72160|72172|72152|379
1687549500000|2023-06-23 19:45:00|72172.7|72152.7|72170.5|72160.5|72175.8|72160.9|72170|72152|431
1687549800000|2023-06-23 19:50:00|72170.7|72160.7|72170.5|72160.5|72172.5|72162.5|72168.7|72158.7|307
1687550100000|2023-06-23 19:55:00|72170.2|72160.2|72173.8|72153.8|72175.6|72160.2|72168.4|72153.4|370
1687550400000|2023-06-23 20:00:00|72173.9|72153.9|72172.7|72152.7|72174|72154|72172.1|72152.1|169
1687550700000|2023-06-23 20:05:00|72172.9|72152.9|72165.4|72145.4|72173|72153|72164.8|72144.8|172
1687551000000|2023-06-23 20:10:00|72165.3|72145.3|72164.7|72144.7|72166.5|72151.3|72161.2|72144.6|166
1687551300000|2023-06-23 20:15:00|72164.6|72144.6|72165.5|72145.5|72165.9|72145.9|72164.6|72144.6|137
1687551600000|2023-06-23 20:20:00|72165.4|72145.4|72165.3|72145.3|72165.7|72150.7|72160.3|72145.2|94
1687551900000|2023-06-23 20:25:00|72165.4|72145.4|72165.8|72145.8|72166.7|72146.7|72164.8|72144.8|79
1687552200000|2023-06-23 20:30:00|72165.7|72145.7|72160.8|72140.8|72165.8|72145.8|72159.6|72139.6|237
1687552500000|2023-06-23 20:35:00|72160.9|72140.9|72161.3|72141.3|72162.7|72142.7|72160.9|72140.9|75
1687552800000|2023-06-23 20:40:00|72161.4|72141.4|72161.8|72141.8|72162.3|72142.3|72160.9|72140.9|111
1687553100000|2023-06-23 20:45:00|72161.7|72141.7|72158.8|72138.8|72162.3|72142.3|72158.7|72138.7|236
1687553400000|2023-06-23 20:50:00|72159.3|72139.3|72159.5|72139.5|72161.3|72141.3|72153.8|72133.8|201
1687553700000|2023-06-23 20:55:00|72159.6|72139.6|72213.8|72101.4|72218.4|72149.2|72159.4|72097.1|239
1687723200000|2023-06-25 20:00:00|72193.7|72087.8|72192.2|72078.4|72194|72087.8|72192.1|72078.4|5
1687723500000|2023-06-25 20:05:00|72224.6|72098.6|72192.2|72075.9|72224.6|72098.6|72192.2|72075.9|3
1687723800000|2023-06-25 20:10:00|72192.3|72073.6|72192.3|72073.6|72192.3|72073.6|72192.3|72073.6|1
1687724400000|2023-06-25 20:20:00|72195|72071.5|72192.3|72071.5|72224.6|72098.6|72192.3|72069|5
1687724700000|2023-06-25 20:25:00|72224.6|72098.6|72192.3|72071.5|72224.6|72098.6|72192.3|72071.5|4
1687725000000|2023-06-25 20:30:00|72192.4|72069.8|72192.4|72069.8|72192.4|72069.8|72192.4|72069.8|1
1687725600000|2023-06-25 20:40:00|72224.6|72098.6|72224.6|72098.6|72224.6|72098.6|72224.6|72098.6|1
1687725900000|2023-06-25 20:45:00|72192.4|72069.8|72192.4|72068.5|72192.4|72069.8|72192.4|72068.5|2
1687726200000|2023-06-25 20:50:00|72224.6|72098.6|72192.4|72068.5|72224.6|72098.6|72192.4|72068.5|2
1687726500000|2023-06-25 20:55:00|72190.3|72064.3|72187.8|72061.8|72190.3|72064.3|72187.5|72061.5|3
1687726800000|2023-06-25 21:00:00|72187.9|72061.9|72192|72085.2|72192|72090.7|72185.8|72059.8|5
1687727100000|2023-06-25 21:05:00|72192.2|72097.2|72192.3|72068.3|72223.2|72097.2|72192.2|72068.3|6
1687727400000|2023-06-25 21:10:00|72190.8|72069.8|72191.1|72079.8|72209.4|72090.4|72188.5|72068.5|13
1687727700000|2023-06-25 21:15:00|72196.6|72075.4|72197.7|72078.7|72209.7|72142.9|72191.1|72075.4|29
1687728000000|2023-06-25 21:20:00|72195.8|72076.8|72191.4|72081.9|72201.8|72082.8|72191.3|72076.1|29
1687728300000|2023-06-25 21:25:00|72201.8|72082.8|72201.7|72082.7|72201.8|72084.3|72191|72081.4|21
1687728600000|2023-06-25 21:30:00|72199.3|72080.3|72212.6|72093.8|72212.8|72097.9|72188.1|72077.6|83
1687728900000|2023-06-25 21:35:00|72212.3|72094.5|72209.7|72090.7|72212.6|72094.5|72208.3|72089.3|19
1687729200000|2023-06-25 21:40:00|72209.5|72090.5|72201.9|72091.1|72209.5|72093.3|72199.3|72089.2|39
1687729500000|2023-06-25 21:45:00|72203.2|72092.2|72203.5|72091.7|72204.4|72093|72202.2|72090.7|21
1687729800000|2023-06-25 21:50:00|72203.9|72090.7|72199.8|72091.5|72204.6|72094.2|72197.6|72090|36
1687730100000|2023-06-25 21:55:00|72201.2|72091.6|72201.8|72092.4|72203|72093.4|72199.8|72091.2|27
1687730400000|2023-06-25 22:00:00|72201.9|72082.9|72214.4|72095.4|72215.8|72101.1|72201.5|72082.5|73
1687730700000|2023-06-25 22:05:00|72214.6|72095.6|72183.2|72077.2|72219|72110.1|72177.5|72073.8|137
1687731000000|2023-06-25 22:10:00|72183.5|72077.5|72165.1|72088.5|72183.5|72095.2|72156.9|72076.5|97
1687731300000|2023-06-25 22:15:00|72162.7|72089.8|72169.1|72057.2|72174.4|72094.9|72156.5|72054.8|124
1687731600000|2023-06-25 22:20:00|72172.7|72056.1|72174.6|72055.6|72174.9|72070|72156.2|72054.8|55
1687731900000|2023-06-25 22:25:00|72168.4|72064.2|72161.6|72047.2|72172.7|72068|72154.5|72046.6|54
1687732200000|2023-06-25 22:30:00|72165.2|72061|72157.1|72068|72172.2|72068|72152.9|72046.8|77
1687732500000|2023-06-25 22:35:00|72156.8|72068.1|72161.6|72067.1|72170|72069|72156.5|72049.9|99
1687732800000|2023-06-25 22:40:00|72167.3|72056|72153.7|72050.7|72174.4|72069.3|72153.7|72049.2|74
1687733100000|2023-06-25 22:45:00|72153.8|72050.6|72152.2|72052.1|72160.3|72055.9|72149.3|72040.6|132
1687733400000|2023-06-25 22:50:00|72152.4|72051.9|72152.9|72050.6|72161.7|72055.8|72150.1|72040.4|67
1687733700000|2023-06-25 22:55:00|72153|72050.5|72155.3|72046.7|72160.3|72054|72150.7|72041.2|276
1687734000000|2023-06-25 23:00:00|72153.9|72051.4|72146|72061.2|72158|72081|72135.5|72043.7|210
1687734300000|2023-06-25 23:05:00|72141.6|72068.4|72147.6|72096.5|72158|72103.2|72141.4|72061.3|229
1687734600000|2023-06-25 23:10:00|72148.2|72096.6|72151.4|72091.2|72152.8|72101.1|72145.3|72090.5|314
1687734900000|2023-06-25 23:15:00|72151.3|72091.1|72147.8|72097.8|72151.8|72101.2|72145|72090.5|256
1687735200000|2023-06-25 23:20:00|72147.7|72097.7|72151.5|72094.7|72154|72101.6|72145.3|72090.6|245
1687735500000|2023-06-25 23:25:00|72151.6|72095.2|72148.9|72106.9|72155.2|72111.1|72144.8|72094.6|233
1687735800000|2023-06-25 23:30:00|72148.7|72106.7|72122.7|72102.7|72154.2|72110.4|72119.9|72091.1|360
1687736100000|2023-06-25 23:35:00|72123.2|72103.2|72147.5|72103.4|72152.4|72109.8|72119.1|72091.2|465
1687736400000|2023-06-25 23:40:00|72147.4|72103.3|72138.4|72107.8|72153.5|72117.2|72127.1|72087.1|999
1687736700000|2023-06-25 23:45:00|72138|72107.7|72123.6|72103.6|72140.7|72119.5|72122.8|72102.8|597
1687737000000|2023-06-25 23:50:00|72124.6|72104.6|72130.9|72110.9|72134.7|72114.7|72115.4|72095.4|619
1687737300000|2023-06-25 23:55:00|72131|72111|72131.3|72111.3|72140.7|72120.7|72126.5|72106.5|565
1687737600000|2023-06-26 00:00:00|72132.8|72112.8|72129|72109|72140.8|72120.8|72118.1|72098.1|702
1687737900000|2023-06-26 00:05:00|72129.3|72109.3|72102.1|72082.1|72137|72117|72092.5|72072.5|812
1687738200000|2023-06-26 00:10:00|72102.3|72082.3|72090.9|72070.9|72107.5|72087.5|72071.6|72051.6|720
1687738500000|2023-06-26 00:15:00|72095.7|72075.7|72117.5|72097.5|72121.4|72101.4|72094.8|72074.8|598
1687738800000|2023-06-26 00:20:00|72117.4|72097.4|72115.4|72095.4|72125.6|72105.6|72107.6|72087.6|552
1687739100000|2023-06-26 00:25:00|72115.5|72095.5|72114.9|72094.9|72116|72096|72104.4|72084.4|416
1687739400000|2023-06-26 00:30:00|72115.1|72095.1|72111.2|72091.2|72126.2|72111.1|72101.9|72081.9|503
1687739700000|2023-06-26 00:35:00|72110.9|72090.9|72110|72090|72121.7|72101.7|72104.3|72084.3|494
1687740000000|2023-06-26 00:40:00|72110.2|72090.2|72124.3|72104.3|72128.4|72108.4|72109.6|72089.6|381
1687740300000|2023-06-26 00:45:00|72124.4|72104.4|72130.3|72110.3|72134.1|72114.1|72117.7|72097.7|389
1687740600000|2023-06-26 00:50:00|72130.5|72110.5|72119.2|72109.2|72139.6|72121.1|72117.3|72103.8|363
1687740900000|2023-06-26 00:55:00|72118.6|72108.6|72131.8|72111.8|72132.1|72112.1|72117.9|72097.9|442
1687741200000|2023-06-26 01:00:00|72131.9|72111.9|72179.5|72159.5|72184.4|72164.4|72131.7|72111.7|918
1687741500000|2023-06-26 01:05:00|72180|72160|72176.1|72156.1|72195.9|72177.3|72164.6|72145.6|817
1687741800000|2023-06-26 01:10:00|72175.8|72155.8|72175.1|72155.1|72203.9|72189|72174.9|72154.9|716
1687742100000|2023-06-26 01:15:00|72175.4|72155.4|72114.6|72094.6|72178.3|72158.3|72105.8|72085.8|954
1687742400000|2023-06-26 01:20:00|72114.7|72094.7|72117.4|72097.4|72135.8|72115.8|72078.8|72058.8|813
1687742700000|2023-06-26 01:25:00|72117.5|72097.5|72120.4|72100.4|72137.5|72118.1|72107.6|72096.9|648
1687743000000|2023-06-26 01:30:00|72120.6|72100.6|72129|72109|72151.7|72131.7|72091.3|72071.3|824
1687743300000|2023-06-26 01:35:00|72128.9|72108.9|72102.8|72082.8|72139.8|72121.4|72074.9|72054.9|802
1687743600000|2023-06-26 01:40:00|72103.1|72083.1|72104.5|72084.5|72112.9|72098.5|72079.3|72059.3|824
1687743900000|2023-06-26 01:45:00|72104.9|72084.9|72100.1|72090.1|72116.6|72098.2|72084.7|72069.6|681
1687744200000|2023-06-26 01:50:00|72100.3|72090.3|72111.3|72101.3|72126.6|72106.6|72099.1|72083.2|699
1687744500000|2023-06-26 01:55:00|72111.5|72101.5|72142.2|72132.2|72143.5|72132.4|72096.3|72086.3|668
1687744800000|2023-06-26 02:00:00|72143.5|72133.5|72159.7|72139.7|72184.4|72164.4|72134.7|72117.8|779
1687745100000|2023-06-26 02:05:00|72160.5|72140.5|72167.3|72157.3|72180.3|72160.5|72145.8|72132.6|669
1687745400000|2023-06-26 02:10:00|72167.2|72157.2|72120.6|72110.6|72168.4|72158.4|72113.7|72098.1|662
1687745700000|2023-06-26 02:15:00|72120.7|72110.7|72142.6|72132.6|72162.4|72147.3|72120.7|72108.5|754
1687746000000|2023-06-26 02:20:00|72143|72133|72146.9|72136.9|72157.6|72143.8|72134.5|72121.2|650
1687746300000|2023-06-26 02:25:00|72146.8|72136.8|72147.6|72137.6|72168.8|72155.1|72141.8|72128.5|656
1687746600000|2023-06-26 02:30:00|72147.7|72137.7|72158.8|72148.8|72166.2|72156.2|72145.7|72135.7|560
1687746900000|2023-06-26 02:35:00|72158.7|72148.7|72157|72137|72158.8|72148.8|72137.6|72127.6|645
1687747200000|2023-06-26 02:40:00|72156.9|72136.9|72153.8|72143.8|72162.5|72146.8|72143.8|72130.7|592
1687747500000|2023-06-26 02:45:00|72153.9|72143.9|72145.3|72135.3|72156.9|72146.9|72137.9|72127.1|543
1687747800000|2023-06-26 02:50:00|72145.4|72135.4|72155.9|72145.9|72158.3|72148.3|72145.3|72135.3|411
1687748100000|2023-06-26 02:55:00|72155.8|72145.8|72171.1|72161.1|72173.6|72163.6|72155.1|72145.1|435
1687748400000|2023-06-26 03:00:00|72171.3|72161.3|72170.5|72160.5|72187.4|72177.4|72170|72160|468
1687748700000|2023-06-26 03:05:00|72170.4|72160.4|72163|72153|72179.3|72169.3|72162|72152|485
1687749000000|2023-06-26 03:10:00|72162.9|72152.9|72151.9|72141.9|72166.7|72156.7|72151.2|72141.2|378
1687749300000|2023-06-26 03:15:00|72152|72142|72141.3|72131.3|72154.9|72144.9|72139.2|72129.2|438
1687749600000|2023-06-26 03:20:00|72141.4|72131.4|72142.7|72132.7|72151.6|72141.6|72134.6|72124.6|523
1687749900000|2023-06-26 03:25:00|72142.8|72132.8|72142.8|72132.8|72152|72142|72140.2|72130.2|418
1687750200000|2023-06-26 03:30:00|72142.7|72132.7|72165.4|72155.4|72170.3|72157.5|72142.1|72132.1|372
1687750500000|2023-06-26 03:35:00|72165.6|72155.6|72182.5|72172.5|72188|72178|72162|72152|484
1687750800000|2023-06-26 03:40:00|72182.3|72172.3|72243.1|72233.1|72253.4|72239.6|72182.3|72172.3|649
1687751100000|2023-06-26 03:45:00|72243|72233|72234.5|72224.5|72245|72233.2|72228.7|72214.1|465
1687751400000|2023-06-26 03:50:00|72234.7|72224.7|72228.3|72218.3|72240|72225|72224.6|72213.2|515
1687751700000|2023-06-26 03:55:00|72228|72218|72224|72214|72231.7|72221.7|72220.5|72210.4|446
1687752000000|2023-06-26 04:00:00|72224.1|72214.1|72222|72212|72224.6|72214.6|72220.1|72210.1|349
1687752300000|2023-06-26 04:05:00|72222.1|72212.1|72222.8|72212.8|72223.9|72213.9|72216.1|72206.1|383
1687752600000|2023-06-26 04:10:00|72222.7|72212.7|72234.3|72224.3|72240.3|72227.3|72215.6|72205.6|399
1687752900000|2023-06-26 04:15:00|72234.4|72224.4|72234.6|72224.6|72238.7|72228.7|72229|72219|248
1687753200000|2023-06-26 04:20:00|72234.7|72224.7|72218.7|72198.7|72242|72232|72212.7|72192.7|519
1687753500000|2023-06-26 04:25:00|72219.2|72199.2|72217.8|72207.8|72220.1|72209.5|72194.3|72179.9|507
1687753800000|2023-06-26 04:30:00|72217.6|72207.6|72227.3|72217.3|72236.2|72221.3|72216.6|72199.6|521
1687754100000|2023-06-26 04:35:00|72225.9|72215.9|72217.8|72207.8|72227.4|72217.2|72217.5|72204.6|322
1687754400000|2023-06-26 04:40:00|72217.9|72207.9|72224.8|72204.8|72226.9|72212.3|72210.5|72197.2|487
1687754700000|2023-06-26 04:45:00|72224.9|72204.9|72221.5|72211.5|72224.9|72212.6|72214.2|72203.8|387
1687755000000|2023-06-26 04:50:00|72221.4|72211.4|72227.4|72217.4|72227.9|72217.9|72219.4|72209.4|341
1687755300000|2023-06-26 04:55:00|72227.5|72217.5|72228.8|72218.8|72230.5|72220.5|72226.2|72216.2|186
1687755600000|2023-06-26 05:00:00|72228.9|72218.9|72233.3|72213.3|72233.7|72222.3|72219.5|72207|386
1687755900000|2023-06-26 05:05:00|72233.2|72213.2|72240.4|72230.4|72245.5|72232.3|72228.8|72210.6|353
1687756200000|2023-06-26 05:10:00|72239.9|72229.9|72231.1|72221.1|72244.5|72229.9|72230.6|72214.3|421
1687756500000|2023-06-26 05:15:00|72231.2|72221.2|72221.8|72211.8|72231.2|72221.2|72221.6|72211.6|330
1687756800000|2023-06-26 05:20:00|72221.7|72211.7|72222.4|72212.4|72228.1|72218.1|72214.8|72204.8|445
1687757100000|2023-06-26 05:25:00|72222.5|72212.5|72220.2|72210.2|72225.2|72215.2|72215.5|72205.5|376
1687757400000|2023-06-26 05:30:00|72220.1|72210.1|72211.7|72191.7|72236.7|72224.4|72210|72190.8|584
1687757700000|2023-06-26 05:35:00|72211.6|72191.6|72208.8|72198.8|72220.5|72205|72205.8|72190.9|567
1687758000000|2023-06-26 05:40:00|72209.5|72199.5|72210.9|72200.9|72218.1|72208.1|72203.5|72193.5|512
1687758300000|2023-06-26 05:45:00|72212.3|72202.3|72198.7|72188.7|72216.2|72206.2|72197.8|72187.8|563
1687758600000|2023-06-26 05:50:00|72198.8|72188.8|72187|72177|72199.1|72189.1|72184.8|72174.8|495
1687758900000|2023-06-26 05:55:00|72187.1|72177.1|72202.4|72192.4|72205.3|72195.3|72187.1|72177.1|529
1687759200000|2023-06-26 06:00:00|72203.7|72193.7|72222.8|72212.8|72232.5|72218.6|72203.6|72192.3|724
1687759500000|2023-06-26 06:05:00|72223.6|72213.6|72247|72237|72251.6|72239.9|72223.6|72213.6|497
1687759800000|2023-06-26 06:10:00|72248.3|72238.3|72272.2|72252.2|72275.4|72255.4|72220.3|72210.3|484
1687760100000|2023-06-26 06:15:00|72273.5|72253.5|72313.2|72303.2|72313.4|72303.4|72272.2|72253.5|681
1687760400000|2023-06-26 06:20:00|72312.4|72302.4|72323.2|72313.2|72337.2|72318.7|72302.8|72288.9|625
1687760700000|2023-06-26 06:25:00|72323.5|72313.5|72318.9|72308.9|72330.6|72313.9|72301.2|72291.2|626
1687761000000|2023-06-26 06:30:00|72319|72309|72306|72296|72329|72319|72304.6|72294.6|587
1687761300000|2023-06-26 06:35:00|72306.7|72296.7|72322.8|72312.8|72322.9|72312.9|72301.6|72290.1|512
1687761600000|2023-06-26 06:40:00|72324.4|72314.4|72307|72297|72326.9|72316.9|72303.9|72293.9|586
1687761900000|2023-06-26 06:45:00|72306.9|72296.9|72338.1|72328.1|72346.3|72335.9|72302.6|72292.2|608
1687762200000|2023-06-26 06:50:00|72338.2|72328.2|72337.6|72327.6|72351.1|72340.9|72326|72316|611
1687762500000|2023-06-26 06:55:00|72337.4|72327.4|72308.2|72298.2|72337.4|72327.4|72308.2|72298.2|566
1687762800000|2023-06-26 07:00:00|72308.6|72298.6|72322|72312|72327|72317|72306.3|72296.3|506
1687763100000|2023-06-26 07:05:00|72335|72325|72341.2|72331.2|72351.8|72341.8|72333.9|72323.9|531
1687763400000|2023-06-26 07:10:00|72338.5|72328.5|72356.8|72336.8|72366.9|72354.9|72326.3|72316.1|747
1687763700000|2023-06-26 07:15:00|72356.2|72336.2|72354.7|72344.7|72359.8|72349.8|72336.1|72321|642
1687764000000|2023-06-26 07:20:00|72354.4|72344.4|72356.2|72346.2|72366.9|72352.6|72343.2|72328|674
1687764300000|2023-06-26 07:25:00|72356.7|72346.7|72379.3|72369.3|72383.7|72369.5|72355.3|72338.5|679
1687764600000|2023-06-26 07:30:00|72379.4|72369.4|72394.9|72384.9|72396.3|72386.3|72368.4|72356|696
1687764900000|2023-06-26 07:35:00|72394.6|72384.6|72394.8|72374.8|72412.1|72402.1|72386.7|72373.6|682
1687765200000|2023-06-26 07:40:00|72394.9|72374.9|72395.9|72385.9|72402.2|72392.2|72383.9|72373.2|626
1687765500000|2023-06-26 07:45:00|72395.6|72385.6|72380|72360|72396.2|72386.2|72373.1|72358.5|546
1687765800000|2023-06-26 07:50:00|72379.6|72359.6|72373.6|72363.6|72380.6|72367.6|72370.9|72357.4|468
1687766100000|2023-06-26 07:55:00|72373.7|72363.7|72386.7|72376.7|72386.9|72376.9|72372.6|72362.6|365
1687766400000|2023-06-26 08:00:00|72386.6|72376.6|72389.5|72379.5|72411.4|72401.4|72386.6|72375.6|599
1687766700000|2023-06-26 08:05:00|72389.6|72379.6|72392|72382|72397.1|72387.1|72378.7|72368.7|543
1687767000000|2023-06-26 08:10:00|72391.9|72381.9|72390.9|72380.9|72394.7|72384.7|72370.4|72360.4|512
1687767300000|2023-06-26 08:15:00|72391|72381|72398.2|72388.2|72399.8|72389.8|72381.6|72371.6|529
1687767600000|2023-06-26 08:20:00|72398.1|72388.1|72387|72377|72401.6|72391.6|72373.7|72363.7|457
1687767900000|2023-06-26 08:25:00|72387.2|72377.2|72323.7|72303.7|72390.9|72380.9|72312.6|72292.6|733
1687768200000|2023-06-26 08:30:00|72323.6|72303.6|72329.3|72319.3|72354.4|72341.3|72307.4|72287.4|728
1687768500000|2023-06-26 08:35:00|72329.4|72319.4|72347.2|72327.2|72354.7|72341.8|72323.1|72308.9|575
1687768800000|2023-06-26 08:40:00|72347.4|72327.4|72366.4|72346.4|72368|72348|72341.5|72324.2|631
1687769100000|2023-06-26 08:45:00|72366.7|72346.7|72358.7|72348.7|72368.8|72354.3|72349.4|72339.4|621
1687769400000|2023-06-26 08:50:00|72360.2|72350.2|72369.4|72359.4|72371.4|72361.4|72357.1|72344.7|552
1687769700000|2023-06-26 08:55:00|72369.3|72359.3|72375.2|72365.2|72380.1|72366.7|72367.1|72356.3|496
1687770000000|2023-06-26 09:00:00|72374.9|72364.9|72378.9|72358.9|72385.1|72370.2|72372.5|72357.1|479
1687770300000|2023-06-26 09:05:00|72379.1|72359.1|72383.9|72373.9|72390.3|72380.3|72371.5|72359.1|406
1687770600000|2023-06-26 09:10:00|72384.1|72374.1|72383.1|72363.1|72388.8|72377.2|72369.5|72358.9|434
1687770900000|2023-06-26 09:15:00|72382.9|72362.9|72369.9|72359.9|72383.5|72367.4|72363.2|72350|452
1687771200000|2023-06-26 09:20:00|72369.8|72359.8|72377.9|72367.9|72378.2|72368.2|72356.6|72341.6|503
1687771500000|2023-06-26 09:25:00|72378|72368|72383.2|72363.2|72388.1|72378.1|72376.6|72356.6|478
1687771800000|2023-06-26 09:30:00|72384.1|72364.1|72398|72378|72398|72386.6|72380.4|72363.9|421
1687772100000|2023-06-26 09:35:00|72397.9|72377.9|72415|72395|72421.7|72404.1|72392.9|72372.9|486
1687772400000|2023-06-26 09:40:00|72415.1|72395.1|72420|72400|72422.2|72404.7|72410.9|72390.9|593
1687772700000|2023-06-26 09:45:00|72420.4|72400.4|72434.2|72414.2|72437.4|72423|72420.4|72400.4|506
1687773000000|2023-06-26 09:50:00|72434.5|72414.5|72448.9|72438.9|72450.1|72440.1|72428.7|72414.4|405
1687773300000|2023-06-26 09:55:00|72448.8|72438.8|72452.7|72442.7|72457.8|72444.9|72443|72432.9|405
1687773600000|2023-06-26 10:00:00|72453.4|72443.4|72449.7|72429.7|72458.6|72446|72444.5|72428|457
1687773900000|2023-06-26 10:05:00|72449.3|72429.3|72411.2|72391.2|72449.8|72429.8|72409.2|72389.2|428
1687774200000|2023-06-26 10:10:00|72411.4|72391.4|72416.9|72396.9|72421.3|72401.3|72407.5|72388.8|524
1687774500000|2023-06-26 10:15:00|72417|72397|72425.8|72405.8|72438.9|72421.6|72411.5|72393.7|454
1687774800000|2023-06-26 10:20:00|72425.9|72405.9|72428.2|72408.2|72429.3|72414.9|72419.3|72403.2|431
1687775100000|2023-06-26 10:25:00|72428.1|72408.1|72415.2|72395.2|72428.4|72408.4|72410.2|72390.2|454
1687775400000|2023-06-26 10:30:00|72414.4|72394.4|72416.9|72406.9|72421.5|72408.9|72403.2|72385.9|578
1687775700000|2023-06-26 10:35:00|72417.5|72407.5|72405.6|72385.6|72424.1|72414.1|72405|72385|574
1687776000000|2023-06-26 10:40:00|72405.5|72385.5|72404.9|72384.9|72408.2|72390.1|72396.4|72376.4|533
1687776300000|2023-06-26 10:45:00|72405.4|72385.4|72397.6|72377.6|72409.5|72394.2|72389.6|72373|585
1687776600000|2023-06-26 10:50:00|72397.5|72377.5|72406.5|72386.5|72411.7|72395.4|72396.6|72377.4|627
1687776900000|2023-06-26 10:55:00|72408.2|72388.2|72394.8|72384.8|72410.5|72394.4|72388.3|72368.3|553
1687777200000|2023-06-26 11:00:00|72400.6|72380.6|72398.6|72378.6|72405|72386.5|72391.9|72373.8|504
1687777500000|2023-06-26 11:05:00|72398.5|72378.5|72383.5|72373.5|72399.9|72382.9|72381.9|72367|497
1687777800000|2023-06-26 11:10:00|72383.4|72373.4|72387.5|72377.5|72392.5|72379.7|72383.3|72371.4|482
1687778100000|2023-06-26 11:15:00|72387.3|72377.3|72423.3|72403.3|72430.4|72412|72387.1|72377.1|472
1687778400000|2023-06-26 11:20:00|72423.2|72403.2|72421.4|72411.4|72427.3|72417.3|72416.7|72402.1|460
1687778700000|2023-06-26 11:25:00|72421.3|72411.3|72421.3|72411.3|72426.9|72416.9|72416.1|72398.5|493
1687779000000|2023-06-26 11:30:00|72421.4|72411.4|72421.4|72401.4|72433.5|72422.1|72419.3|72399.3|539
1687779300000|2023-06-26 11:35:00|72421|72401|72386.6|72366.6|72421.9|72401.9|72385.1|72365.1|653
1687779600000|2023-06-26 11:40:00|72386.7|72366.7|72391.6|72371.6|72398.2|72380.1|72383.7|72366.6|566
1687779900000|2023-06-26 11:45:00|72391.8|72371.8|72381.9|72361.9|72396.6|72376.6|72376.2|72360.7|574
1687780200000|2023-06-26 11:50:00|72382|72362|72377.7|72357.7|72383.7|72365.2|72372.3|72354.3|636
1687780500000|2023-06-26 11:55:00|72377.9|72357.9|72367.1|72357.1|72380.2|72365.6|72364.5|72354.5|543
1687780800000|2023-06-26 12:00:00|72367.2|72357.2|72382.7|72362.7|72384.5|72368.8|72367.2|72356.9|553
1687781100000|2023-06-26 12:05:00|72382.6|72362.6|72372|72362|72384.6|72368.8|72364.1|72351.6|413
1687781400000|2023-06-26 12:10:00|72372.2|72362.2|72374.6|72354.6|72377.1|72367.1|72368.4|72354.2|441
1687781700000|2023-06-26 12:15:00|72374.7|72354.7|72370.3|72360.3|72375|72362.9|72365.9|72353.8|419
1687782000000|2023-06-26 12:20:00|72370|72360|72374.3|72354.3|72378.3|72361|72362.9|72352.9|491
1687782300000|2023-06-26 12:25:00|72374.2|72354.2|72359.7|72349.7|72375.2|72355.2|72359.3|72341|550
1687782600000|2023-06-26 12:30:00|72359.8|72349.8|72369.9|72359.9|72379.4|72359.9|72359.5|72347.4|424
1687782900000|2023-06-26 12:35:00|72369.7|72359.7|72351.8|72341.8|72369.7|72359.7|72350.9|72335.1|407
1687783200000|2023-06-26 12:40:00|72351.7|72341.7|72355.1|72345.1|72358.5|72348.5|72351.1|72341.1|399
1687783500000|2023-06-26 12:45:00|72355|72345|72359.8|72349.8|72362.1|72350.1|72350.3|72340.3|360
1687783800000|2023-06-26 12:50:00|72359.9|72349.9|72363.9|72353.9|72371.4|72361.4|72357.4|72347.4|421
1687784100000|2023-06-26 12:55:00|72364.1|72354.1|72356.1|72346.1|72365.1|72355.1|72346.2|72336.2|361
1687784400000|2023-06-26 13:00:00|72356.3|72346.3|72383.2|72373.2|72387.7|72375.9|72356.3|72346.3|735
1687784700000|2023-06-26 13:05:00|72383.3|72373.3|72390.3|72380.3|72394.6|72384.6|72378.5|72368.5|628
1687785000000|2023-06-26 13:10:00|72390.2|72380.2|72384.5|72374.5|72402.3|72385.5|72379.4|72364.5|589
1687785300000|2023-06-26 13:15:00|72384.4|72374.4|72407.1|72397.1|72420.2|72403.4|72384.4|72374.4|597
1687785600000|2023-06-26 13:20:00|72407|72397|72416.5|72406.5|72430.2|72411.6|72402.8|72390.8|614
1687785900000|2023-06-26 13:25:00|72416.4|72406.4|72413.6|72403.6|72432.3|72422.3|72413.4|72403.4|536
1687786200000|2023-06-26 13:30:00|72413.5|72403.5|72408.7|72398.7|72424|72408.7|72398.6|72384.7|590
1687786500000|2023-06-26 13:35:00|72408.6|72398.6|72402.4|72382.4|72420.5|72406.8|72390.9|72374.5|719
1687786800000|2023-06-26 13:40:00|72402.2|72382.2|72408.5|72388.5|72419.6|72403.7|72401.9|72381.9|649
1687787100000|2023-06-26 13:45:00|72408.4|72388.4|72413.3|72393.3|72417.5|72406|72401.7|72385.3|665
1687787400000|2023-06-26 13:50:00|72412.6|72392.6|72427.1|72417.1|72432.3|72418|72403.4|72387.1|652
1687787700000|2023-06-26 13:55:00|72426.9|72416.9|72415.7|72405.7|72426.9|72416.9|72414.6|72404.6|613
1687788000000|2023-06-26 14:00:00|72415.6|72405.6|72411.6|72401.6|72418.7|72408.7|72407.9|72397.9|623
1687788300000|2023-06-26 14:05:00|72411.4|72401.4|72405.8|72395.8|72418.6|72408.6|72394.3|72384.3|546
1687788600000|2023-06-26 14:10:00|72406.5|72396.5|72408.3|72398.3|72415.3|72405.3|72401.7|72391.7|673
1687788900000|2023-06-26 14:15:00|72408.4|72398.4|72409.1|72399.1|72419.5|72405.2|72397.3|72382.8|592
1687789200000|2023-06-26 14:20:00|72409.4|72399.4|72414.6|72404.6|72420.5|72410.5|72409.4|72399.3|604
1687789500000|2023-06-26 14:25:00|72414.7|72404.7|72426.9|72416.9|72429.6|72419.6|72414.3|72404.3|666
1687789800000|2023-06-26 14:30:00|72427.2|72417.2|72449.2|72439.2|72455.8|72439.4|72426.9|72416.9|702
1687790100000|2023-06-26 14:35:00|72448.6|72438.6|72450.3|72440.3|72452.8|72442.8|72438.2|72428.2|560
1687790400000|2023-06-26 14:40:00|72450.4|72440.4|72454.5|72444.5|72459.1|72449.1|72444.4|72429.1|460
1687790700000|2023-06-26 14:45:00|72454.7|72444.7|72431|72421|72458.8|72448.8|72431|72418.6|495
1687791000000|2023-06-26 14:50:00|72430.9|72420.9|72433.2|72423.2|72440.9|72430.9|72430.9|72420.9|577
1687791300000|2023-06-26 14:55:00|72434.5|72424.5|72455.9|72445.9|72456.9|72446.9|72434.5|72424.5|608
1687791600000|2023-06-26 15:00:00|72455.4|72445.4|72443.3|72433.3|72457|72447|72437.9|72427.9|584
1687791900000|2023-06-26 15:05:00|72442.7|72432.7|72440|72430|72443.7|72433.7|72424.5|72414.5|635
1687792200000|2023-06-26 15:10:00|72439.5|72429.5|72423.2|72413.2|72440.9|72430.9|72420.5|72410.5|594
1687792500000|2023-06-26 15:15:00|72423.1|72413.1|72419.1|72409.1|72433.5|72423.5|72418.5|72408.5|581
1687792800000|2023-06-26 15:20:00|72420|72410|72421.9|72411.9|72425.3|72415.3|72414.3|72404.3|525
1687793100000|2023-06-26 15:25:00|72421.8|72411.8|72422.7|72412.7|72432.2|72418.9|72419.5|72409.5|495
1687793400000|2023-06-26 15:30:00|72422.6|72412.6|72407.6|72397.6|72423.2|72413.2|72404.9|72391|617
1687793700000|2023-06-26 15:35:00|72407.5|72397.5|72402.3|72392.3|72419.8|72403.7|72398.5|72386.7|492
1687794000000|2023-06-26 15:40:00|72402.2|72392.2|72411.4|72401.4|72419.7|72407.4|72399.2|72389.2|622
1687794300000|2023-06-26 15:45:00|72411.3|72401.3|72404.5|72394.5|72411.6|72401.6|72403.4|72389.4|461
1687794600000|2023-06-26 15:50:00|72404|72394|72426.6|72406.6|72426.6|72409.9|72394.4|72379.7|477
1687794900000|2023-06-26 15:55:00|72426.7|72406.7|72430.2|72420.2|72442.5|72427.7|72426.2|72406.2|539
1687795200000|2023-06-26 16:00:00|72430|72420|72434.6|72414.6|72443.5|72423.5|72428.3|72412.3|530
1687795500000|2023-06-26 16:05:00|72435.2|72415.2|72437.9|72417.9|72440.2|72422.9|72428.2|72415.2|540
1687795800000|2023-06-26 16:10:00|72438|72418|72437.6|72427.6|72444.6|72433.1|72436.8|72417.9|429
1687796100000|2023-06-26 16:15:00|72437.1|72427.1|72431.8|72421.8|72437.2|72427.2|72427.2|72417.2|492
1687796400000|2023-06-26 16:20:00|72431|72421|72439.9|72429.9|72445.3|72430|72430.8|72417.5|466
1687796700000|2023-06-26 16:25:00|72440|72430|72460.9|72440.9|72460.9|72442.1|72439.9|72429.9|441
1687797000000|2023-06-26 16:30:00|72461|72441|72458.9|72438.9|72462.2|72445.6|72449.4|72438.1|423
1687797300000|2023-06-26 16:35:00|72458.8|72438.8|72457|72437|72459.2|72443|72451.8|72433.7|429
1687797600000|2023-06-26 16:40:00|72456.9|72436.9|72435.6|72425.6|72458.3|72442|72426.9|72416.9|411
1687797900000|2023-06-26 16:45:00|72435.7|72425.7|72437.7|72417.7|72438.3|72428.2|72425.2|72413.3|361
1687798200000|2023-06-26 16:50:00|72437.6|72417.6|72417.6|72407.6|72437.9|72420|72417.5|72407.5|322
1687798500000|2023-06-26 16:55:00|72417.7|72407.7|72427.2|72417.2|72427.6|72417.6|72413.2|72403.2|428
1687798800000|2023-06-26 17:00:00|72427|72417|72432.4|72422.4|72435.4|72422.8|72421.3|72406.4|430
1687799100000|2023-06-26 17:05:00|72432.3|72422.3|72426.9|72416.9|72434.9|72424.9|72426.3|72416.3|462
1687799400000|2023-06-26 17:10:00|72427|72417|72437.5|72427.5|72438.9|72428.9|72426.6|72416.6|377
1687799700000|2023-06-26 17:15:00|72437.4|72427.4|72440.1|72430.1|72445.7|72433.7|72436.6|72417|490
1687800000000|2023-06-26 17:20:00|72440.2|72430.2|72452.3|72432.3|72453.1|72433.1|72440|72424.8|456
1687800300000|2023-06-26 17:25:00|72452.4|72432.4|72438.5|72428.5|72453.9|72433.9|72433.7|72421.8|332
1687800600000|2023-06-26 17:30:00|72438.4|72428.4|72444.4|72434.4|72450.3|72440.3|72438.3|72428.3|288
1687800900000|2023-06-26 17:35:00|72444.5|72434.5|72438.7|72428.7|72447|72437|72436.2|72426.2|343
1687801200000|2023-06-26 17:40:00|72439.9|72429.9|72433.6|72423.6|72440.7|72430.7|72431.8|72417.2|351
1687801500000|2023-06-26 17:45:00|72433.5|72423.5|72426.8|72416.8|72433.8|72423.8|72422.2|72408.8|358
1687801800000|2023-06-26 17:50:00|72426.1|72416.1|72435.1|72425.1|72436.5|72425.9|72426.1|72411.6|302
1687802100000|2023-06-26 17:55:00|72435.2|72425.2|72443.5|72423.5|72444.3|72427.4|72419.5|72405.5|404
1687802400000|2023-06-26 18:00:00|72443.3|72423.3|72450.7|72430.7|72450.9|72430.9|72443.2|72423.2|408
1687802700000|2023-06-26 18:05:00|72450.5|72430.5|72448.1|72438.1|72453.9|72442.2|72446.3|72429.8|360
1687803000000|2023-06-26 18:10:00|72448|72438|72444.1|72434.1|72449.2|72439.2|72440.6|72430.6|356
1687803300000|2023-06-26 18:15:00|72444|72434|72447.3|72437.3|72447.8|72437.8|72442.5|72432.5|342
1687803600000|2023-06-26 18:20:00|72447.4|72437.4|72440.8|72430.8|72450.1|72440.1|72440.2|72430.2|307
1687803900000|2023-06-26 18:25:00|72440.9|72430.9|72443.6|72433.6|72447.6|72437.6|72436.7|72426.7|371
1687804200000|2023-06-26 18:30:00|72443.5|72433.5|72445|72435|72448|72438|72443.2|72433.2|474
1687804500000|2023-06-26 18:35:00|72445.3|72435.3|72448.1|72438.1|72456.5|72440.6|72443.3|72433.3|388
1687804800000|2023-06-26 18:40:00|72448|72438|72444.3|72434.3|72448.6|72438.6|72444.3|72434.3|237
1687805100000|2023-06-26 18:45:00|72444.4|72434.4|72448.7|72438.7|72451.5|72441.5|72444.3|72434.3|269
1687805400000|2023-06-26 18:50:00|72448.8|72438.8|72450.9|72440.9|72452.8|72442.8|72447|72437|304
1687805700000|2023-06-26 18:55:00|72450.8|72440.8|72449.7|72439.7|72452.1|72442.1|72449.3|72439.3|277
1687806000000|2023-06-26 19:00:00|72449.8|72439.8|72457.7|72437.7|72458.4|72442.1|72447.8|72434.8|364
1687806300000|2023-06-26 19:05:00|72457.6|72437.6|72453.4|72443.4|72458|72445.1|72451.1|72435.7|346
1687806600000|2023-06-26 19:10:00|72453.3|72443.3|72459.7|72439.7|72461|72444.8|72451.9|72439.4|316
1687806900000|2023-06-26 19:15:00|72459.6|72439.6|72458.3|72438.3|72461|72446.1|72454.5|72438.1|260
1687807200000|2023-06-26 19:20:00|72458.2|72438.2|72462.5|72442.5|72462.7|72447.3|72452.5|72437.3|265
1687807500000|2023-06-26 19:25:00|72462.4|72442.4|72462.3|72442.3|72463.1|72443.1|72460.3|72440.3|389
1687807800000|2023-06-26 19:30:00|72462.4|72442.4|72460.9|72440.9|72462.4|72442.4|72460.4|72440.4|444
1687808100000|2023-06-26 19:35:00|72460.8|72440.8|72460.5|72440.5|72461.6|72441.6|72459.3|72439.3|291
1687808400000|2023-06-26 19:40:00|72460.3|72440.3|72464.2|72444.2|72464.3|72444.3|72459.4|72439.4|327
1687808700000|2023-06-26 19:45:00|72464.1|72444.1|72460|72450|72465.5|72451.4|72459.8|72442.4|181
1687809000000|2023-06-26 19:50:00|72460.1|72450.1|72466.8|72446.8|72467.4|72451.9|72459.8|72446.3|247
1687809300000|2023-06-26 19:55:00|72466.9|72446.9|72466.9|72446.9|72467.4|72447.4|72466.4|72446.4|237
1687809600000|2023-06-26 20:00:00|72467|72447|72465.8|72445.8|72468|72448|72465.5|72445.5|176
1687809900000|2023-06-26 20:05:00|72465.7|72445.7|72466.5|72446.5|72467|72447|72465.6|72445.6|140
1687810200000|2023-06-26 20:10:00|72466.9|72446.9|72466.3|72446.3|72467.5|72447.5|72465.1|72445.1|114
1687810500000|2023-06-26 20:15:00|72466.4|72446.4|72466.8|72446.8|72466.9|72446.9|72466.2|72446.2|54
1687810800000|2023-06-26 20:20:00|72466.6|72446.6|72468.9|72448.9|72470.5|72450.5|72466.4|72446.4|119
1687811100000|2023-06-26 20:25:00|72469.2|72449.2|72469.4|72449.4|72469.7|72449.7|72468.9|72448.9|90
1687811400000|2023-06-26 20:30:00|72469.5|72449.5|72472.2|72452.2|72473.6|72453.6|72469.3|72449.3|112
1687811700000|2023-06-26 20:35:00|72472.1|72452.1|72471.7|72451.7|72473.7|72453.7|72471.3|72451.3|144
1687812000000|2023-06-26 20:40:00|72471.8|72451.8|72470.4|72450.4|72471.8|72451.8|72470.4|72450.4|53
1687812300000|2023-06-26 20:45:00|72470.5|72450.5|72474.2|72454.2|72474.6|72454.6|72470.2|72450.2|76
1687812600000|2023-06-26 20:50:00|72474.1|72454.1|72474.6|72454.6|72475.5|72455.5|72473.7|72453.7|55
1687812900000|2023-06-26 20:55:00|72474.3|72454.3|72491.6|72384.3|72492.8|72454.6|72463.1|72383.3|251
1687813200000|2023-06-26 21:00:00|72490.9|72384.8|72488.8|72378.5|72491.8|72384.8|72474.8|72355.8|62
1687813500000|2023-06-26 21:05:00|72488.7|72379.2|72487.6|72376|72490.3|72385.7|72482.5|72376|37
1687813800000|2023-06-26 21:10:00|72487.4|72375.2|72481|72394.1|72489.6|72394.8|72480.9|72375.2|88
1687814100000|2023-06-26 21:15:00|72481.8|72394|72480.1|72393.4|72482.8|72394.2|72477.2|72391.7|33
1687814400000|2023-06-26 21:20:00|72482.1|72392|72478.8|72408|72482.1|72408|72477.2|72391.9|67
1687814700000|2023-06-26 21:25:00|72478.5|72408.1|72458.8|72383.6|72485.6|72414.6|72458.8|72379|231
1687815000000|2023-06-26 21:30:00|72459.2|72382.5|72463.6|72386.6|72466.4|72393.6|72456.8|72381.2|77
1687815300000|2023-06-26 21:35:00|72463.4|72387|72462.1|72391.5|72464.8|72392.4|72459.7|72387|60
1687815600000|2023-06-26 21:40:00|72462|72391.6|72471.9|72391|72481.8|72394.7|72460.4|72382.9|131
1687815900000|2023-06-26 21:45:00|72473|72390.7|72472.2|72383.3|72478.5|72398.4|72466.2|72375.7|125
1687816200000|2023-06-26 21:50:00|72477.9|72377.6|72466.4|72405|72480.6|72405|72465.8|72377.6|105
1687816500000|2023-06-26 21:55:00|72466.3|72405.1|72467.5|72413.2|72468.9|72422.2|72460.2|72405.1|58
1687816800000|2023-06-26 22:00:00|72467.4|72412.8|72469.3|72397.2|72470.9|72426.7|72454|72385.1|259
1687817100000|2023-06-26 22:05:00|72469.2|72397.9|72462.1|72411.3|72471.4|72413.4|72459.8|72397.9|100
1687817400000|2023-06-26 22:10:00|72461.8|72410.8|72470.7|72402.6|72471.7|72416.6|72454.7|72402.6|119
1687817700000|2023-06-26 22:15:00|72470.8|72402.7|72460.8|72409|72470.8|72410.7|72458.6|72402.5|97
1687818000000|2023-06-26 22:20:00|72460.9|72408.9|72464.3|72406.6|72465.6|72413|72457.6|72403.2|74
1687818300000|2023-06-26 22:25:00|72464|72406.3|72464.8|72406.5|72467|72412.2|72458.9|72404.8|81
1687818600000|2023-06-26 22:30:00|72461.9|72410.1|72464.9|72406.1|72468.2|72410.9|72460.7|72403.2|149
1687818900000|2023-06-26 22:35:00|72464.8|72405.9|72463.3|72407.6|72469|72409.9|72461.1|72402.2|104
1687819200000|2023-06-26 22:40:00|72465.6|72406.6|72464|72405.7|72472.7|72410.1|72459.8|72399.3|75
1687819500000|2023-06-26 22:45:00|72467.4|72403.5|72459.5|72410.8|72467.4|72412|72459|72402.6|48
1687819800000|2023-06-26 22:50:00|72463|72406.8|72465.8|72405.2|72465.8|72411.6|72460.7|72405.1|69
1687820100000|2023-06-26 22:55:00|72465.7|72408.6|72461.9|72407.2|72466.7|72410.5|72459.3|72401.4|112
1687820400000|2023-06-26 23:00:00|72461.2|72402.5|72463.1|72398.9|72466.1|72409|72458.7|72396.7|1100
1687820700000|2023-06-26 23:05:00|72463|72399|72460|72401.9|72465.9|72405.6|72459.2|72394.7|260
1687821000000|2023-06-26 23:10:00|72460.5|72401.3|72458.8|72407.4|72465.7|72408.7|72455.8|72393.5|630
1687821300000|2023-06-26 23:15:00|72459.3|72406.9|72458.5|72407.7|72463.3|72411.4|72445.6|72395.7|885
1687821600000|2023-06-26 23:20:00|72458.8|72407.3|72458|72407|72464.6|72416|72443.7|72402.4|409
1687821900000|2023-06-26 23:25:00|72456.9|72408.4|72461.3|72408.6|72465.1|72413.2|72454.4|72403.6|225
1687822200000|2023-06-26 23:30:00|72461.4|72408.7|72458.2|72408.3|72461.9|72417.5|72455.1|72402.9|479
1687822500000|2023-06-26 23:35:00|72458.9|72410.7|72452.1|72417|72461.8|72417.8|72450.2|72405.2|1187
1687822800000|2023-06-26 23:40:00|72452.3|72417.8|72445.4|72425.4|72457.9|72426.4|72439.9|72409.8|779
1687823100000|2023-06-26 23:45:00|72445.3|72425.3|72450.9|72430.9|72455.1|72435.1|72443.2|72423.2|793
1687823400000|2023-06-26 23:50:00|72451|72431|72449.7|72429.7|72451.3|72431.3|72447.1|72427.1|184
1687823700000|2023-06-26 23:55:00|72450|72430|72464.6|72444.6|72465.4|72445.4|72449.1|72429.1|258
1687824000000|2023-06-27 00:00:00|72465.3|72445.3|72469.4|72449.4|72475.6|72455.6|72456.5|72436.5|492
1687824300000|2023-06-27 00:05:00|72469.9|72449.9|72474.9|72454.9|72477.3|72457.3|72468.4|72448.4|421
1687824600000|2023-06-27 00:10:00|72474.8|72454.8|72475.4|72455.4|72478.2|72458.2|72463.9|72443.9|528
1687824900000|2023-06-27 00:15:00|72475.6|72455.6|72481.5|72461.5|72486.3|72466.3|72475.6|72455.6|490
1687825200000|2023-06-27 00:20:00|72481.7|72461.7|72487.4|72467.4|72494.8|72474.8|72480.9|72460.9|400
1687825500000|2023-06-27 00:25:00|72487.6|72467.6|72467.3|72447.3|72490.5|72470.5|72466|72446|465
1687825800000|2023-06-27 00:30:00|72466.9|72446.9|72483.5|72463.5|72485.4|72465.4|72466.2|72446.2|388
1687826100000|2023-06-27 00:35:00|72483.9|72463.9|72479.5|72459.5|72485.8|72465.8|72474.1|72454.1|406
1687826400000|2023-06-27 00:40:00|72479.7|72459.7|72482.8|72462.8|72486.9|72466.9|72477.3|72457.3|380
1687826700000|2023-06-27 00:45:00|72481.2|72461.2|72488.5|72468.5|72490.3|72470.3|72479.2|72459.2|354
1687827000000|2023-06-27 00:50:00|72488.3|72468.3|72502.8|72482.8|72504.8|72484.8|72481.9|72461.9|486
1687827300000|2023-06-27 00:55:00|72502.6|72482.6|72485|72465|72503.8|72483.8|72480|72460|515
1687827600000|2023-06-27 01:00:00|72485.1|72465.1|72472.1|72452.1|72491.9|72471.9|72471.9|72451.9|618
1687827900000|2023-06-27 01:05:00|72470.8|72450.8|72455.1|72435.1|72470.9|72450.9|72443.1|72423.1|656
1687828200000|2023-06-27 01:10:00|72455.5|72435.5|72446.6|72426.6|72460.2|72440.2|72422.2|72402.2|620
1687828500000|2023-06-27 01:15:00|72446.5|72426.5|72406.4|72386.4|72481.9|72461.9|72352.7|72332.7|741
1687828800000|2023-06-27 01:20:00|72406|72386|72385.5|72365.5|72416.4|72396.4|72364.2|72344.2|873
1687829100000|2023-06-27 01:25:00|72385.6|72365.6|72389.4|72379.4|72400.8|72383.9|72379|72359|681
1687829400000|2023-06-27 01:30:00|72389.6|72379.6|72307.2|72287.2|72405.6|72385.6|72297.6|72277.6|1012
1687829700000|2023-06-27 01:35:00|72307.3|72287.3|72278.3|72258.3|72335.6|72315.6|72273.9|72253.9|806
1687830000000|2023-06-27 01:40:00|72278|72258|72248.7|72228.7|72283.8|72266.1|72238.9|72221.4|875
1687830300000|2023-06-27 01:45:00|72250.7|72230.7|72153.1|72133.1|72255.2|72235.2|72149.1|72129.1|938
1687830600000|2023-06-27 01:50:00|72153.9|72133.9|72223.8|72203.8|72224|72204|72153.2|72133.2|946
1687830900000|2023-06-27 01:55:00|72222.9|72202.9|72246.7|72226.7|72248.1|72228.1|72203.9|72187.7|716
1687831200000|2023-06-27 02:00:00|72246.9|72226.9|72243|72223|72275.3|72255.3|72225.8|72214.7|753
1687831500000|2023-06-27 02:05:00|72243.1|72223.1|72264.3|72244.3|72264.3|72244.3|72227|72209|612
1687831800000|2023-06-27 02:10:00|72264.6|72244.6|72263.5|72253.5|72271.7|72254.5|72253.5|72233.5|653
1687832100000|2023-06-27 02:15:00|72263.4|72253.4|72253.9|72233.9|72273.3|72258.7|72253.9|72233.9|672
1687832400000|2023-06-27 02:20:00|72253.8|72233.8|72247.7|72237.7|72267.3|72251.9|72246.7|72228.7|515
1687832700000|2023-06-27 02:25:00|72247.5|72237.5|72291.8|72271.8|72294.6|72274.6|72244.4|72234.4|526
1687833000000|2023-06-27 02:30:00|72291.7|72271.7|72289.4|72269.4|72299.6|72282.1|72273.9|72261.9|556
1687833300000|2023-06-27 02:35:00|72289.3|72269.3|72263.8|72253.8|72292|72277.1|72263.1|72244.7|511
1687833600000|2023-06-27 02:40:00|72264|72254|72284|72274|72285|72275|72251.8|72241.8|535
1687833900000|2023-06-27 02:45:00|72283.2|72273.2|72279.1|72269.1|72296.5|72280.1|72274.9|72258.7|589
1687834200000|2023-06-27 02:50:00|72279.2|72269.2|72253.1|72233.1|72281.9|72271.9|72253.1|72233.1|617
1687834500000|2023-06-27 02:55:00|72253|72233|72241|72221|72254.2|72234.2|72222.3|72202.3|682
1687834800000|2023-06-27 03:00:00|72240.9|72220.9|72235|72215|72259|72243.1|72231|72214.1|624
1687835100000|2023-06-27 03:05:00|72234.7|72214.7|72211.5|72191.5|72234.8|72214.8|72197.4|72177.4|711
1687835400000|2023-06-27 03:10:00|72211.3|72191.3|72185.3|72175.3|72234.6|72218.8|72182.3|72162.3|779
1687835700000|2023-06-27 03:15:00|72182.6|72172.6|72187.3|72167.3|72203.8|72183.8|72174.5|72158.3|675
1687836000000|2023-06-27 03:20:00|72187.6|72167.6|72193|72183|72199.8|72183.5|72173.8|72158.1|564
1687836300000|2023-06-27 03:25:00|72193.1|72183.1|72194.8|72174.8|72216.2|72197.3|72191|72171|544
1687836600000|2023-06-27 03:30:00|72194.7|72174.7|72202.1|72182.1|72205.7|72188.1|72190.6|72172.9|579
1687836900000|2023-06-27 03:35:00|72202.2|72182.2|72162|72142|72202.9|72182.9|72160.2|72142|576
1687837200000|2023-06-27 03:40:00|72159.6|72139.6|72168.7|72148.7|72176.7|72158.7|72137.1|72117.1|655
1687837500000|2023-06-27 03:45:00|72168.4|72148.4|72175.4|72155.4|72180.6|72169.3|72163.9|72148.4|581
1687837800000|2023-06-27 03:50:00|72175.6|72155.6|72183.1|72163.1|72193.3|72173.3|72173.6|72155.6|538
1687838100000|2023-06-27 03:55:00|72182.8|72162.8|72175|72155|72200.5|72180.5|72174.5|72154.5|518
1687838400000|2023-06-27 04:00:00|72174.7|72154.7|72184.1|72164.1|72185.2|72165.2|72166|72146|529
1687838700000|2023-06-27 04:05:00|72183.8|72163.8|72182|72162|72190.6|72170.6|72177.5|72157.5|411
1687839000000|2023-06-27 04:10:00|72182.1|72162.1|72169.7|72159.7|72195.2|72175.2|72169.6|72159.2|500
1687839300000|2023-06-27 04:15:00|72169.9|72159.9|72170.1|72160.1|72173.2|72163.2|72168|72158|445
1687839600000|2023-06-27 04:20:00|72169.9|72159.9|72152.2|72142.2|72172.9|72162.9|72151.3|72136.5|459
1687839900000|2023-06-27 04:25:00|72152.3|72142.3|72165.5|72145.5|72170.6|72150.6|72152.1|72138.1|490
1687840200000|2023-06-27 04:30:00|72165.4|72145.4|72174.4|72154.4|72177.5|72157.5|72164.8|72144.8|398
1687840500000|2023-06-27 04:35:00|72174.5|72154.5|72164.9|72154.9|72174.8|72155.9|72158.9|72138.9|481
1687840800000|2023-06-27 04:40:00|72164.8|72154.8|72170.2|72150.2|72173|72156.2|72164.2|72149.2|573
1687841100000|2023-06-27 04:45:00|72170.3|72150.3|72169.4|72149.4|72177|72159.6|72166.6|72148.5|502
1687841400000|2023-06-27 04:50:00|72169.5|72149.5|72192.5|72172.5|72193.3|72173.3|72157.7|72137.8|459
1687841700000|2023-06-27 04:55:00|72192.6|72172.6|72192.9|72182.9|72193.8|72183|72183.6|72171.9|222
1687842000000|2023-06-27 05:00:00|72192.8|72182.8|72176.2|72156.2|72193.1|72183.1|72168.5|72152.5|495
1687842300000|2023-06-27 05:05:00|72176.3|72156.3|72151.3|72141.3|72178.8|72164.9|72151.3|72141.3|482
1687842600000|2023-06-27 05:10:00|72151.4|72141.4|72147.8|72137.8|72165.7|72150.6|72138.9|72128.9|514
1687842900000|2023-06-27 05:15:00|72147.9|72137.9|72131.6|72121.6|72151.2|72137.9|72126|72109.1|494
1687843200000|2023-06-27 05:20:00|72131.5|72121.5|72143.8|72133.8|72151.8|72136.8|72130.9|72118.7|464
1687843500000|2023-06-27 05:25:00|72143.4|72133.4|72148.8|72138.8|72154.5|72140.7|72143.3|72132.4|425
1687843800000|2023-06-27 05:30:00|72148.9|72138.9|72162.4|72152.4|72168.6|72156.2|72148.9|72138.7|578
1687844100000|2023-06-27 05:35:00|72162.5|72152.5|72173|72163|72174.7|72164.7|72152.5|72141.5|637
1687844400000|2023-06-27 05:40:00|72173.3|72163.3|72185.8|72165.8|72185.9|72172.8|72164.5|72149.5|615
1687844700000|2023-06-27 05:45:00|72185.9|72165.9|72192.4|72182.4|72195.1|72185.1|72179.2|72164.5|630
1687845000000|2023-06-27 05:50:00|72192.5|72182.5|72176.7|72156.7|72197.5|72186.9|72176.7|72156.7|620
1687845300000|2023-06-27 05:55:00|72176.6|72156.6|72146.8|72126.8|72176.7|72156.7|72139.6|72119.6|727
1687845600000|2023-06-27 06:00:00|72146.6|72126.6|72144|72124|72171.7|72154.4|72129.9|72114.8|746
1687845900000|2023-06-27 06:05:00|72143.9|72123.9|72150.7|72130.7|72153|72133|72112.5|72097.6|675
1687846200000|2023-06-27 06:10:00|72151|72131|72166.8|72146.8|72167.1|72147.1|72131.6|72116.5|512
1687846500000|2023-06-27 06:15:00|72166.5|72146.5|72156.9|72146.9|72171.8|72151.8|72151.9|72136.4|604
1687846800000|2023-06-27 06:20:00|72156.8|72146.8|72149.1|72129.1|72173.1|72155|72138.7|72124.4|588
1687847100000|2023-06-27 06:25:00|72149|72129|72111.6|72101.6|72157.5|72139.9|72109.6|72099.6|527
1687847400000|2023-06-27 06:30:00|72111.5|72101.5|72122.5|72112.5|72137|72122.5|72111.5|72101|709
1687847700000|2023-06-27 06:35:00|72122.1|72112.1|72146.6|72126.6|72150.9|72132.1|72112.6|72102.6|634
1687848000000|2023-06-27 06:40:00|72147.3|72127.3|72140.5|72130.5|72162.4|72142.4|72129.7|72115.8|645
1687848300000|2023-06-27 06:45:00|72140.4|72130.4|72154.7|72144.7|72168.3|72151.6|72134.6|72124.6|589
1687848600000|2023-06-27 06:50:00|72154.8|72144.8|72168.5|72148.5|72179.4|72167.8|72154.5|72144.5|564
1687848900000|2023-06-27 06:55:00|72168.6|72148.6|72140.2|72130.2|72168.8|72148.8|72128.7|72118.7|588
1687849200000|2023-06-27 07:00:00|72139.9|72129.9|72152|72132|72170.3|72150.3|72128.9|72111.6|696
1687849500000|2023-06-27 07:05:00|72151.9|72131.9|72171.4|72151.4|72175.9|72162.8|72146.3|72131.7|674
1687849800000|2023-06-27 07:10:00|72171.3|72151.3|72189.4|72179.4|72190.6|72180.5|72155|72139.2|717
1687850100000|2023-06-27 07:15:00|72189.2|72179.2|72192.3|72172.3|72192.3|72180|72168.6|72148.6|625
1687850400000|2023-06-27 07:20:00|72192.2|72172.2|72163.9|72153.9|72192.3|72172.4|72163.6|72148.7|494
1687850700000|2023-06-27 07:25:00|72164|72154|72173.2|72163.2|72177.9|72163.8|72158|72146.4|453
1687851000000|2023-06-27 07:30:00|72173.3|72163.3|72196.6|72176.6|72196.6|72184.7|72171.7|72157.6|599
1687851300000|2023-06-27 07:35:00|72196.3|72176.3|72177.1|72167.1|72199.9|72186.9|72176.9|72165.9|502
1687851600000|2023-06-27 07:40:00|72177|72167|72156.4|72136.4|72178.8|72168.8|72156.2|72136.2|484
1687851900000|2023-06-27 07:45:00|72156.5|72136.5|72126.5|72116.5|72156.7|72136.7|72117.1|72103.8|658
1687852200000|2023-06-27 07:50:00|72126.6|72116.6|72133|72123|72146.8|72136.8|72124.7|72111.7|618
1687852500000|2023-06-27 07:55:00|72133.1|72123.1|72144.1|72134.1|72144.5|72134.5|72132|72122|488
1687852800000|2023-06-27 08:00:00|72143.9|72133.9|72105.8|72095.8|72152.4|72142.4|72105.1|72093|651
1687853100000|2023-06-27 08:05:00|72106|72096|72139|72129|72148|72137.8|72105|72091|636
1687853400000|2023-06-27 08:10:00|72139.2|72129.2|72148.4|72138.4|72160.4|72147.5|72118.8|72108.8|675
1687853700000|2023-06-27 08:15:00|72148.5|72138.5|72136.1|72126.1|72153.4|72143.4|72133.9|72123.9|591
1687854000000|2023-06-27 08:20:00|72136.2|72126.2|72184.6|72174.6|72204.9|72184.9|72136.2|72126.2|677
1687854300000|2023-06-27 08:25:00|72184.7|72174.7|72148.4|72138.4|72194.1|72184.1|72141.2|72130.5|676
1687854600000|2023-06-27 08:30:00|72149.9|72139.9|72176.1|72166.1|72176.5|72166.5|72143.6|72128.4|563
1687854900000|2023-06-27 08:35:00|72175.9|72165.9|72184.4|72174.4|72189|72176.3|72175.1|72165.1|493
1687855200000|2023-06-27 08:40:00|72184.5|72174.5|72199.9|72179.9|72200.5|72185.1|72177|72163.5|529
1687855500000|2023-06-27 08:45:00|72200.3|72180.3|72208|72188|72215.7|72199.2|72194.6|72180.3|544
1687855800000|2023-06-27 08:50:00|72207.8|72187.8|72205|72195|72212.6|72199.4|72196.2|72183.8|555
1687856100000|2023-06-27 08:55:00|72205.1|72195.1|72220.8|72210.8|72228.8|72212|72201.6|72187.9|490
1687856400000|2023-06-27 09:00:00|72221.4|72211.4|72247.8|72227.8|72258.1|72245.8|72216|72203.1|651
1687856700000|2023-06-27 09:05:00|72248.7|72228.7|72257.9|72247.9|72258.2|72248.2|72237.2|72224.7|479
1687857000000|2023-06-27 09:10:00|72258.6|72248.6|72241.6|72231.6|72259.6|72249.6|72240.1|72220.8|452
1687857300000|2023-06-27 09:15:00|72241.5|72231.5|72246.3|72236.3|72264.8|72252.1|72230.6|72214.7|524
1687857600000|2023-06-27 09:20:00|72246.2|72236.2|72236.7|72226.7|72251.3|72241.3|72230.8|72218.2|429
1687857900000|2023-06-27 09:25:00|72236.5|72226.5|72256.8|72246.8|72257.8|72247.8|72235.2|72225.2|432
1687858200000|2023-06-27 09:30:00|72257.5|72247.5|72262.6|72252.6|72277|72266.3|72253.4|72242.9|426
1687858500000|2023-06-27 09:35:00|72262.8|72252.8|72261.9|72251.9|72271.8|72257.4|72254.4|72244.4|417
1687858800000|2023-06-27 09:40:00|72261.8|72251.8|72281.1|72271.1|72301.1|72284.2|72257.3|72247.3|577
1687859100000|2023-06-27 09:45:00|72281.2|72271.2|72258.2|72248.2|72285.4|72275.4|72254.9|72244.9|523
1687859400000|2023-06-27 09:50:00|72258|72248|72250.8|72230.8|72263|72248.5|72244.2|72230.5|423
1687859700000|2023-06-27 09:55:00|72250.7|72230.7|72226.8|72206.8|72250.7|72230.7|72221.5|72206.8|582
1687860000000|2023-06-27 10:00:00|72221.5|72211.5|72226.1|72206.1|72229.5|72214.2|72206|72192.1|476
1687860300000|2023-06-27 10:05:00|72226.2|72206.2|72234.6|72214.6|72235.8|72215.8|72220.7|72200.7|341
1687860600000|2023-06-27 10:10:00|72234.4|72214.4|72229.5|72209.5|72238|72218|72223.3|72206.4|372
1687860900000|2023-06-27 10:15:00|72229.7|72209.7|72232.3|72212.3|72245.9|72231.3|72222.9|72207|537
1687861200000|2023-06-27 10:20:00|72232.5|72212.5|72225.1|72215.1|72235.3|72220.3|72224.3|72209.4|417
1687861500000|2023-06-27 10:25:00|72224.4|72214.4|72248.5|72228.5|72249.3|72230.5|72222.3|72212.3|435
1687861800000|2023-06-27 10:30:00|72248.4|72228.4|72227.9|72217.9|72255.2|72240.4|72226.6|72212.3|483
1687862100000|2023-06-27 10:35:00|72228|72218|72221|72211|72229.4|72219.4|72219.5|72207.2|278
1687862400000|2023-06-27 10:40:00|72220.9|72210.9|72216.6|72206.6|72228.3|72211.4|72216.4|72204.8|441
1687862700000|2023-06-27 10:45:00|72216.7|72206.7|72213.2|72193.2|72218.3|72206.7|72206.9|72192.1|341
1687863000000|2023-06-27 10:50:00|72213.6|72193.6|72211.9|72191.9|72214|72197.3|72205.2|72191.1|272
1687863300000|2023-06-27 10:55:00|72211|72191|72216.9|72206.9|72221.5|72211.5|72202.8|72190.8|395
1687863600000|2023-06-27 11:00:00|72216.8|72206.8|72222.4|72212.4|72230.2|72217.5|72214.2|72204.2|428
1687863900000|2023-06-27 11:05:00|72222.5|72212.5|72229.9|72219.9|72230.8|72220.8|72215.1|72199.7|459
1687864200000|2023-06-27 11:10:00|72230.2|72220.2|72216.7|72206.7|72235.2|72220.9|72215.4|72205.4|499
1687864500000|2023-06-27 11:15:00|72216.5|72206.5|72218.9|72208.9|72229.7|72215.6|72215.9|72200.6|448
1687864800000|2023-06-27 11:20:00|72218.8|72208.8|72213.9|72203.9|72224|72209|72211.6|72196.9|370
1687865100000|2023-06-27 11:25:00|72214.2|72204.2|72215.4|72205.4|72222.4|72211.5|72211.8|72201.2|370
1687865400000|2023-06-27 11:30:00|72215.5|72205.5|72218|72208|72219.5|72209.5|72213.5|72203.5|327
1687865700000|2023-06-27 11:35:00|72218.1|72208.1|72217.4|72197.4|72224.4|72214.2|72214.7|72196.9|409
1687866000000|2023-06-27 11:40:00|72217.3|72197.3|72205.1|72195.1|72219.3|72201.8|72196.1|72180.7|388
1687866300000|2023-06-27 11:45:00|72205|72195|72190.3|72170.3|72208.6|72195.9|72186|72168.2|458
1687866600000|2023-06-27 11:50:00|72190.1|72170.1|72180|72160|72200|72183.2|72179.9|72159.9|412
1687866900000|2023-06-27 11:55:00|72180.1|72160.1|72184|72164|72190.7|72174.4|72176|72156|434
1687867200000|2023-06-27 12:00:00|72184.1|72164.1|72167.3|72147.3|72184.2|72164.2|72163.1|72143.1|628
1687867500000|2023-06-27 12:05:00|72167.4|72147.4|72152.6|72142.6|72169.6|72149.6|72148.1|72128.6|538
1687867800000|2023-06-27 12:10:00|72152.5|72142.5|72141.7|72131.7|72161.7|72146.7|72140.9|72130.9|561
1687868100000|2023-06-27 12:15:00|72141.6|72131.6|72132.5|72122.5|72142.8|72132.8|72123.3|72113.3|437
1687868400000|2023-06-27 12:20:00|72132.7|72122.7|72133.9|72113.9|72144.1|72131|72123.2|72109.4|560
1687868700000|2023-06-27 12:25:00|72134|72114|72127.9|72107.9|72134.9|72116|72108.4|72092.3|444
1687869000000|2023-06-27 12:30:00|72128.5|72108.5|72139.2|72129.2|72169.7|72149.7|72128.5|72108.5|913
1687869300000|2023-06-27 12:35:00|72139|72129|72121.8|72111.8|72141.2|72131.2|72106.2|72092.6|696
1687869600000|2023-06-27 12:40:00|72121.7|72111.7|72121.5|72101.5|72131.7|72121.7|72115.6|72095.6|735
1687869900000|2023-06-27 12:45:00|72121.1|72101.1|72152.6|72132.6|72155.9|72135.9|72115|72095|662
1687870200000|2023-06-27 12:50:00|72152.8|72132.8|72164.5|72154.5|72181.8|72167.3|72147.5|72132.8|779
1687870500000|2023-06-27 12:55:00|72163.3|72153.3|72161.2|72141.2|72164.4|72154.4|72136.4|72125.6|742
1687870800000|2023-06-27 13:00:00|72161.1|72141.1|72159.3|72149.3|72186.8|72167.4|72157.3|72140.4|808
1687871100000|2023-06-27 13:05:00|72159.6|72149.6|72160.8|72150.8|72170.6|72160.6|72149.9|72139.9|672
1687871400000|2023-06-27 13:10:00|72165.8|72145.8|72144.3|72134.3|72168.8|72158.8|72143.9|72133.9|658
1687871700000|2023-06-27 13:15:00|72143.3|72133.3|72146.2|72136.2|72146.6|72136.6|72134.7|72124.7|684
1687872000000|2023-06-27 13:20:00|72146.1|72136.1|72146.4|72136.4|72151.3|72141.3|72140|72130|726
1687872300000|2023-06-27 13:25:00|72146.3|72136.3|72120.3|72110.3|72148.8|72136.3|72114.6|72104.6|663
1687872600000|2023-06-27 13:30:00|72120.1|72110.1|72108.9|72098.9|72120.7|72110.7|72105|72095|806
1687872900000|2023-06-27 13:35:00|72113|72093|72099.9|72089.9|72120.8|72110.8|72094.5|72081.4|771
1687873200000|2023-06-27 13:40:00|72099.8|72089.8|72074.5|72064.5|72103.8|72093.8|72069.6|72059.6|719
1687873500000|2023-06-27 13:45:00|72074.6|72064.6|72108.9|72088.9|72112.1|72092.1|72068.9|72056.6|721
1687873800000|2023-06-27 13:50:00|72109|72089|72121.1|72111.1|72121.1|72111.1|72080.1|72065.1|737
1687874100000|2023-06-27 13:55:00|72121.8|72111.8|72124|72092.5|72128.2|72114.4|72115.9|72092.5|591
1687874400000|2023-06-27 14:00:00|72123.9|72092.4|72192.1|72172.1|72194.3|72174.3|72117.8|72092.4|911
1687874700000|2023-06-27 14:05:00|72192.3|72172.3|72186.6|72176.6|72204.3|72184.3|72178.6|72160|896
1687875000000|2023-06-27 14:10:00|72186.3|72176.3|72211.7|72191.7|72234|72214|72186.3|72172.6|905
1687875300000|2023-06-27 14:15:00|72211.6|72191.6|72200|72180|72235.8|72215.8|72198.7|72178.7|880
1687875600000|2023-06-27 14:20:00|72194.1|72184.1|72176.7|72156.7|72203.7|72189.7|72175.9|72156.7|820
1687875900000|2023-06-27 14:25:00|72175.9|72155.9|72174.9|72164.9|72192.7|72172.7|72167.5|72152.2|818
1687876200000|2023-06-27 14:30:00|72174.7|72164.7|72153.3|72143.3|72185.9|72173|72147|72128|802
1687876500000|2023-06-27 14:35:00|72153.2|72143.2|72160.2|72150.2|72190.2|72170.2|72149.7|72134.2|820
1687876800000|2023-06-27 14:40:00|72159.9|72149.9|72173.6|72163.6|72183.8|72170.7|72157.5|72147.5|751
1687877100000|2023-06-27 14:45:00|72174.3|72164.3|72161.8|72151.8|72175.6|72165.6|72155.9|72139.3|742
1687877400000|2023-06-27 14:50:00|72162.4|72152.4|72153.7|72143.7|72171.1|72155.3|72148.4|72138.4|786
1687877700000|2023-06-27 14:55:00|72153.4|72143.4|72169.3|72159.3|72173.3|72163.3|72151.3|72141.3|749
1687878000000|2023-06-27 15:00:00|72168.8|72158.8|72186.5|72176.5|72195.8|72180.2|72158.4|72148.4|695
1687878300000|2023-06-27 15:05:00|72185|72175|72215.5|72195.5|72216|72196|72183.9|72169.8|675
1687878600000|2023-06-27 15:10:00|72215.6|72195.6|72211.4|72191.4|72217.8|72201.5|72196.4|72184.4|637
1687878900000|2023-06-27 15:15:00|72211.5|72191.5|72210.7|72200.7|72215.3|72202.7|72205.8|72185.8|619
1687879200000|2023-06-27 15:20:00|72210.1|72200.1|72188.5|72168.5|72219.1|72204.6|72182.8|72162.8|643
1687879500000|2023-06-27 15:25:00|72188.3|72168.3|72189|72169|72202.9|72187.3|72184.4|72168.2|590
1687879800000|2023-06-27 15:30:00|72188.5|72168.5|72190.8|72170.8|72194.8|72176.4|72181.4|72162.6|623
1687880100000|2023-06-27 15:35:00|72190.9|72170.9|72158.4|72148.4|72190.9|72171.4|72157.9|72141.6|536
1687880400000|2023-06-27 15:40:00|72158.3|72148.3|72169|72149|72171.9|72157|72157.9|72141.8|570
1687880700000|2023-06-27 15:45:00|72169.1|72149.1|72171.8|72161.8|72179.6|72166.1|72162.7|72147.6|616
1687881000000|2023-06-27 15:50:00|72171.9|72161.9|72220.4|72200.4|72220.9|72200.9|72167.6|72155|595
1687881300000|2023-06-27 15:55:00|72221.1|72201.1|72271.4|72251.4|72271.9|72255.6|72210.7|72196.2|787
1687881600000|2023-06-27 16:00:00|72271.5|72251.5|72240.1|72230.1|72271.8|72257.4|72227.9|72211.8|609
1687881900000|2023-06-27 16:05:00|72240.2|72230.2|72250|72230|72256.4|72244.1|72238|72227.8|587
1687882200000|2023-06-27 16:10:00|72250.1|72230.1|72233.3|72223.3|72253.5|72243.5|72228.4|72211.7|608
1687882500000|2023-06-27 16:15:00|72233.2|72223.2|72250.1|72230.1|72251.6|72237.6|72231.2|72221.2|545
1687882800000|2023-06-27 16:20:00|72249.9|72229.9|72236.9|72216.9|72251|72233.8|72232.8|72214.8|483
1687883100000|2023-06-27 16:25:00|72236.8|72216.8|72233.9|72223.9|72245.7|72230.6|72230.3|72213.4|553
1687883400000|2023-06-27 16:30:00|72233.6|72223.6|72240.3|72230.3|72240.5|72230.5|72231.9|72221.9|447
1687883700000|2023-06-27 16:35:00|72240.2|72230.2|72247.7|72237.7|72251.3|72238.4|72240.2|72226.1|500
1687884000000|2023-06-27 16:40:00|72247.9|72237.9|72242.6|72232.6|72247.9|72237.9|72233|72217.9|407
1687884300000|2023-06-27 16:45:00|72242.5|72232.5|72246.6|72226.6|72246.9|72232.5|72236|72216.9|499
1687884600000|2023-06-27 16:50:00|72246.5|72226.5|72240.9|72230.9|72248.3|72230.9|72232.6|72214.9|431
1687884900000|2023-06-27 16:55:00|72240.8|72230.8|72255.4|72235.4|72255.4|72244.9|72240|72228.8|526
1687885200000|2023-06-27 17:00:00|72255.5|72235.5|72247|72237|72264.8|72245.3|72243.5|72227|534
1687885500000|2023-06-27 17:05:00|72245.5|72235.5|72258.5|72248.5|72268.7|72251.8|72244.1|72232.3|570
1687885800000|2023-06-27 17:10:00|72258.4|72248.4|72255.9|72245.9|72265.9|72251.9|72255.6|72238.8|554
1687886100000|2023-06-27 17:15:00|72255.8|72245.8|72257|72237|72262.8|72248.8|72251.4|72235.2|585
1687886400000|2023-06-27 17:20:00|72256.9|72236.9|72247.6|72237.6|72257.1|72244.6|72242.7|72232.7|432
1687886700000|2023-06-27 17:25:00|72247.5|72237.5|72239.2|72229.2|72249.7|72239.7|72238.5|72226.2|374
1687887000000|2023-06-27 17:30:00|72239|72229|72249.5|72239.5|72253.8|72241.2|72235.4|72225.4|452
1687887300000|2023-06-27 17:35:00|72249|72239|72262.9|72242.9|72265.5|72249.6|72248.7|72238.7|481
1687887600000|2023-06-27 17:40:00|72263|72243|72266.4|72256.4|72270.2|72256.4|72261.1|72242.2|409
1687887900000|2023-06-27 17:45:00|72266.5|72256.5|72265.7|72255.7|72267|72257|72264.7|72254.7|330
1687888200000|2023-06-27 17:50:00|72266.1|72256.1|72262.8|72252.8|72266.8|72256.8|72255.4|72245.4|393
1687888500000|2023-06-27 17:55:00|72262.9|72252.9|72271.3|72251.3|72274.6|72260.4|72262.4|72244.7|528
1687888800000|2023-06-27 18:00:00|72271.1|72251.1|72273.3|72263.3|72278|72263.3|72271.1|72251.1|439
1687889100000|2023-06-27 18:05:00|72273.5|72263.5|72272.6|72252.6|72279.1|72263.6|72266|72247.6|512
1687889400000|2023-06-27 18:10:00|72272.5|72252.5|72268.3|72258.3|72272.8|72258.8|72267.3|72251.2|291
1687889700000|2023-06-27 18:15:00|72268.4|72258.4|72267.6|72257.6|72268.9|72258.9|72267.5|72257.5|250
1687890000000|2023-06-27 18:20:00|72267.5|72257.5|72272.2|72262.2|72272.3|72262.3|72267.5|72257.5|227
1687890300000|2023-06-27 18:25:00|72272.3|72262.3|72279.5|72269.5|72283.3|72273.3|72272.1|72262.1|327
1687890600000|2023-06-27 18:30:00|72279.3|72269.3|72277.2|72267.2|72284.3|72270|72272.3|72259.9|443
1687890900000|2023-06-27 18:35:00|72277.1|72267.1|72284.1|72264.1|72284.5|72268|72272.8|72258.7|389
1687891200000|2023-06-27 18:40:00|72284.2|72264.2|72277.1|72267.1|72285.9|72273.6|72277|72264.2|375
1687891500000|2023-06-27 18:45:00|72277.2|72267.2|72268.2|72258.2|72278.1|72268.1|72267.8|72250.4|314
1687891800000|2023-06-27 18:50:00|72268.5|72258.5|72266.9|72256.9|72271.3|72258.5|72260.9|72247|382
1687892100000|2023-06-27 18:55:00|72267|72257|72262.5|72252.5|72273.9|72257|72257.9|72243.2|409
1687892400000|2023-06-27 19:00:00|72260.1|72250.1|72267.6|72247.6|72269|72253.7|72260|72243.4|608
1687892700000|2023-06-27 19:05:00|72267.5|72247.5|72263.9|72253.9|72267.7|72256.1|72261.4|72247.5|476
1687893000000|2023-06-27 19:10:00|72264.1|72254.1|72255.1|72245.1|72264.2|72254.2|72254.9|72244.9|501
1687893300000|2023-06-27 19:15:00|72255.3|72245.3|72263.1|72243.1|72266.7|72253.5|72251|72241|435
1687893600000|2023-06-27 19:20:00|72263|72243|72260.1|72240.1|72263.7|72245.5|72255|72235|473
1687893900000|2023-06-27 19:25:00|72260.2|72240.2|72243.9|72233.9|72261.4|72244.2|72242.3|72232.3|512
1687894200000|2023-06-27 19:30:00|72244.2|72234.2|72243.9|72233.9|72244.6|72234.6|72243|72233|348
1687894500000|2023-06-27 19:35:00|72244.1|72234.1|72252.3|72232.3|72253.1|72235.1|72243.7|72229.1|410
1687894800000|2023-06-27 19:40:00|72252.2|72232.2|72250.9|72230.9|72252.3|72232.3|72247|72227|456
1687895100000|2023-06-27 19:45:00|72251|72231|72250.6|72230.6|72251.1|72231.1|72248.5|72228.5|255
1687895400000|2023-06-27 19:50:00|72250.7|72230.7|72256.4|72236.4|72256.6|72240.4|72250.3|72230.7|249
1687895700000|2023-06-27 19:55:00|72256.5|72236.5|72258.2|72238.2|72259.9|72239.9|72254.9|72234.9|412
1687896000000|2023-06-27 20:00:00|72258.1|72238.1|72263.5|72243.5|72264.2|72244.2|72258.1|72238.1|447
1687896300000|2023-06-27 20:05:00|72263.3|72243.3|72263.7|72243.7|72265|72245|72262.8|72242.8|455
1687896600000|2023-06-27 20:10:00|72263.8|72243.8|72271.7|72251.7|72272.4|72252.4|72263.5|72243.5|248
1687896900000|2023-06-27 20:15:00|72271.9|72251.9|72276.5|72256.5|72276.8|72256.8|72271.9|72251.9|235
1687897200000|2023-06-27 20:20:00|72276.4|72256.4|72276.6|72256.6|72277.3|72257.3|72275.5|72255.5|319
1687897500000|2023-06-27 20:25:00|72276.5|72256.5|72276.8|72256.8|72277|72257|72275.9|72255.9|202
1687897800000|2023-06-27 20:30:00|72276.9|72256.9|72276|72256|72277.1|72257.1|72275.6|72255.6|82
1687898100000|2023-06-27 20:35:00|72275.8|72255.8|72267.3|72247.3|72275.8|72255.8|72264.7|72244.7|262
1687898400000|2023-06-27 20:40:00|72267.4|72247.4|72266.7|72246.7|72267.9|72247.9|72266.3|72246.3|117
1687898700000|2023-06-27 20:45:00|72267.2|72247.2|72267.9|72247.9|72270|72250|72267.2|72247.2|82
1687899000000|2023-06-27 20:50:00|72268.1|72248.1|72267.2|72247.2|72269.5|72249.5|72264.6|72244.6|95
1687899300000|2023-06-27 20:55:00|72267|72247|72273.6|72226|72274.4|72250.6|72266.8|72225.6|86
1687899600000|2023-06-27 21:00:00|72273.9|72224.7|72281.3|72196.5|72287.7|72224.7|72273.1|72196.5|44
1687899900000|2023-06-27 21:05:00|72281.8|72197.3|72285.1|72200.9|72285.9|72203.2|72280.3|72196.3|40
1687900200000|2023-06-27 21:10:00|72288.2|72197.6|72287.4|72210.8|72294.2|72212.7|72287|72195.6|51
1687900500000|2023-06-27 21:15:00|72287.3|72210.9|72286.9|72210.2|72288.1|72211.3|72286.6|72209.7|41
1687900800000|2023-06-27 21:20:00|72286.8|72210.3|72284|72210|72286.9|72210.3|72283.9|72205.9|20
1687901100000|2023-06-27 21:25:00|72284.1|72210.1|72289|72208.3|72289|72210.7|72283.8|72207.7|35
1687901400000|2023-06-27 21:30:00|72289.2|72207.9|72285.9|72207.9|72289.3|72208|72285.9|72206.1|28
1687901700000|2023-06-27 21:35:00|72285.8|72208|72286.7|72207.9|72289.6|72208.2|72285.8|72203.3|43
1687902000000|2023-06-27 21:40:00|72286.6|72208|72286.9|72210.4|72288.4|72210.6|72284.7|72208|58
1687902300000|2023-06-27 21:45:00|72287.6|72210.5|72284.3|72211|72288.9|72211.3|72284.1|72209.4|53
1687902600000|2023-06-27 21:50:00|72287.1|72210.2|72290.9|72209.4|72291.2|72210.4|72282.1|72208.6|49
1687902900000|2023-06-27 21:55:00|72291|72209.5|72276.8|72211.3|72296.9|72211.4|72276.8|72201.7|63
1687903200000|2023-06-27 22:00:00|72276.7|72210|72290|72209.6|72301.7|72217.3|72276|72207|138
1687903500000|2023-06-27 22:05:00|72286.7|72210.7|72280.2|72217.9|72299.7|72217.9|72279.5|72206.9|90
1687903800000|2023-06-27 22:10:00|72286.5|72213.6|72279.6|72218.1|72299.6|72223.4|72275.4|72210.6|131
1687904100000|2023-06-27 22:15:00|72281.4|72216.4|72277.2|72221.2|72290.3|72223.3|72276.6|72216.1|215
1687904400000|2023-06-27 22:20:00|72277.3|72221.1|72281.5|72221.5|72289|72223.2|72276.8|72217.8|174
1687904700000|2023-06-27 22:25:00|72281.4|72221.3|72281.6|72221.9|72291.8|72223.9|72278.3|72219.7|118
1687905000000|2023-06-27 22:30:00|72281.7|72222|72279|72222.1|72291.9|72224.1|72278.6|72218.9|151
1687905300000|2023-06-27 22:35:00|72278.8|72222|72281.5|72221.3|72283.3|72224.3|72264.7|72216.7|248
1687905600000|2023-06-27 22:40:00|72281.6|72218.8|72277.3|72222.3|72285.6|72225.5|72274.9|72218.7|175
1687905900000|2023-06-27 22:45:00|72277.2|72222.4|72280.1|72226|72285.5|72226.3|72272.1|72221.4|243
1687906200000|2023-06-27 22:50:00|72281.4|72225.8|72281.2|72226.4|72288.9|72227.8|72278.1|72221.8|296
1687906500000|2023-06-27 22:55:00|72281.3|72226.5|72282.8|72236.6|72286.8|72236.6|72276.9|72221.1|248
1687906800000|2023-06-27 23:00:00|72277.9|72239|72274.2|72235.6|72281.8|72239|72271.5|72227.2|214
1687907100000|2023-06-27 23:05:00|72274|72235.1|72275.3|72233.6|72282|72235.4|72269.7|72226.1|298
1687907400000|2023-06-27 23:10:00|72275.4|72233.5|72276.1|72227|72279.9|72234.2|72258.3|72221.7|360
1687907700000|2023-06-27 23:15:00|72276.2|72227.1|72277.4|72230.1|72280.9|72231.7|72272.8|72223|541
1687908000000|2023-06-27 23:20:00|72277.5|72230.2|72281.1|72233.1|72281.5|72238.3|72276.6|72230.1|303
1687908300000|2023-06-27 23:25:00|72281.2|72234.5|72275|72228.7|72281.4|72240.8|72274.9|72228.3|525
1687908600000|2023-06-27 23:30:00|72274.8|72228.5|72277.4|72230.8|72279.3|72235.9|72265.4|72228.3|359
1687908900000|2023-06-27 23:35:00|72277.2|72230.6|72276.3|72234.1|72280.1|72237.3|72274.4|72230.1|362
1687909200000|2023-06-27 23:40:00|72277.2|72234.3|72267.7|72247.7|72281.5|72257.7|72267|72233.2|407
1687909500000|2023-06-27 23:45:00|72267.6|72247.6|72261.3|72241.3|72270.9|72250.9|72257.7|72237.7|727
1687909800000|2023-06-27 23:50:00|72261|72241|72264.4|72244.4|72265.9|72245.9|72260.2|72240.2|333
1687910100000|2023-06-27 23:55:00|72264.3|72244.3|72268.1|72248.1|72276.9|72256.9|72262.5|72242.5|655
1687910400000|2023-06-28 00:00:00|72268.4|72248.4|72281.2|72261.2|72283.6|72263.6|72268.4|72248.4|417
1687910700000|2023-06-28 00:05:00|72281.1|72261.1|72247.5|72227.5|72281.1|72261.1|72246.6|72226.6|586
1687911000000|2023-06-28 00:10:00|72247.3|72227.3|72215|72195|72249.1|72229.1|72208.7|72188.7|628
1687911300000|2023-06-28 00:15:00|72215.1|72195.1|72223.3|72203.3|72223.6|72203.6|72208.4|72188.4|523
1687911600000|2023-06-28 00:20:00|72223.4|72203.4|72198.3|72178.3|72228.4|72208.4|72180.5|72160.5|558
1687911900000|2023-06-28 00:25:00|72198.7|72178.7|72179.3|72159.3|72199.1|72179.1|72173.6|72153.6|535
1687912200000|2023-06-28 00:30:00|72179.6|72159.6|72168.4|72148.4|72182.6|72162.6|72163.2|72143.2|506
1687912500000|2023-06-28 00:35:00|72167.7|72147.7|72185.1|72165.1|72185.5|72165.5|72158.1|72138.1|526
1687912800000|2023-06-28 00:40:00|72185.9|72165.9|72192.7|72172.7|72195.3|72175.3|72181.9|72161.9|418
1687913100000|2023-06-28 00:45:00|72192.8|72172.8|72168.4|72148.4|72198.9|72178.9|72156.4|72136.4|546
1687913400000|2023-06-28 00:50:00|72168.3|72148.3|72188.2|72168.2|72196.9|72176.9|72168.1|72148.1|657
1687913700000|2023-06-28 00:55:00|72193.7|72173.7|72169.3|72149.3|72193.7|72173.7|72156.1|72136.1|676
1687914000000|2023-06-28 01:00:00|72169.2|72149.2|72160.7|72140.7|72190|72170|72159.2|72139.2|692
1687914300000|2023-06-28 01:05:00|72161.5|72141.5|72147.4|72127.4|72169.1|72149.1|72145.5|72125.5|576
1687914600000|2023-06-28 01:10:00|72147.5|72127.5|72154.2|72134.2|72167.9|72147.9|72130.5|72110.5|588
1687914900000|2023-06-28 01:15:00|72155.6|72135.6|72275.8|72255.8|72295.9|72275.9|72155|72135|975
1687915200000|2023-06-28 01:20:00|72275.5|72255.5|72271.1|72251.1|72298.5|72278.5|72266.1|72246.1|801
1687915500000|2023-06-28 01:25:00|72270.1|72250.1|72256.2|72236.2|72274.6|72254.6|72249.4|72229.4|592
1687915800000|2023-06-28 01:30:00|72256.1|72236.1|72287.1|72267.1|72308.7|72288.7|72245.7|72225.7|961
1687916100000|2023-06-28 01:35:00|72286.5|72266.5|72256.3|72236.3|72291.9|72271.9|72241.1|72221.1|889
1687916400000|2023-06-28 01:40:00|72256.5|72236.5|72329.9|72309.9|72339.9|72319.9|72248.9|72228.9|859
1687916700000|2023-06-28 01:45:00|72329.7|72309.7|72331.7|72311.7|72356.3|72336.3|72319.4|72299.4|826
1687917000000|2023-06-28 01:50:00|72331.6|72311.6|72333.8|72313.8|72347.3|72327.3|72324.9|72304.9|802
1687917300000|2023-06-28 01:55:00|72333.6|72313.6|72339.7|72319.7|72342.5|72323.9|72315.4|72295.4|697
1687917600000|2023-06-28 02:00:00|72339.8|72319.8|72317.7|72297.7|72342.9|72328.8|72310.7|72292.8|713
1687917900000|2023-06-28 02:05:00|72317.1|72297.1|72352.3|72332.3|72352.4|72333.9|72309.4|72294.3|740
1687918200000|2023-06-28 02:10:00|72351.9|72331.9|72331.4|72311.4|72371|72352.2|72322.5|72302.5|768
1687918500000|2023-06-28 02:15:00|72331.5|72311.5|72331.3|72311.3|72340.6|72327.4|72323.9|72303.9|657
1687918800000|2023-06-28 02:20:00|72331.2|72311.2|72350.9|72340.9|72363.4|72346.3|72327.2|72311.2|656
1687919100000|2023-06-28 02:25:00|72351|72341|72334.5|72314.5|72356.8|72342.2|72328.2|72310.5|735
1687919400000|2023-06-28 02:30:00|72334.7|72314.7|72331.6|72311.6|72346.4|72327.9|72329|72311.4|609
1687919700000|2023-06-28 02:35:00|72332.2|72312.2|72324.6|72304.6|72340.4|72325.3|72321.1|72301.1|583
1687920000000|2023-06-28 02:40:00|72324.5|72304.5|72320.1|72310.1|72331.9|72315.1|72315.3|72299.6|491
1687920300000|2023-06-28 02:45:00|72319.9|72309.9|72305|72285|72324.3|72314.3|72297.4|72281.2|531
1687920600000|2023-06-28 02:50:00|72305.3|72285.3|72300.9|72290.9|72307.9|72297.9|72293.2|72280.5|409
1687920900000|2023-06-28 02:55:00|72301|72291|72334.7|72314.7|72336.8|72320.3|72301|72291|528
1687921200000|2023-06-28 03:00:00|72333.9|72313.9|72316.6|72306.6|72334.2|72321.3|72315.7|72304.2|414
1687921500000|2023-06-28 03:05:00|72316.3|72306.3|72309.4|72289.4|72319.1|72309.1|72296.9|72286.9|450
1687921800000|2023-06-28 03:10:00|72308.5|72288.5|72300.4|72290.4|72308.5|72291|72289.1|72275.8|460
1687922100000|2023-06-28 03:15:00|72300.6|72290.6|72299|72279|72310.3|72295.4|72290.5|72276.8|407
1687922400000|2023-06-28 03:20:00|72298.9|72278.9|72304.3|72284.3|72314.9|72294.9|72298.8|72278.8|371
1687922700000|2023-06-28 03:25:00|72304.2|72284.2|72302.6|72292.6|72311.9|72297.7|72300.5|72282.9|365
1687923000000|2023-06-28 03:30:00|72302.7|72292.7|72295.5|72285.5|72303.7|72293.7|72288|72276.4|416
1687923300000|2023-06-28 03:35:00|72294.9|72284.9|72336.9|72316.9|72346.1|72326.1|72292.4|72282.1|399
1687923600000|2023-06-28 03:40:00|72337.2|72317.2|72359.9|72339.9|72363|72352.2|72337.2|72317.2|526
1687923900000|2023-06-28 03:45:00|72359.5|72339.5|72350.3|72330.3|72360.2|72340.3|72344.8|72329|406
1687924200000|2023-06-28 03:50:00|72350.4|72330.4|72350.1|72330.1|72351.5|72331.5|72341.3|72321.3|359
1687924500000|2023-06-28 03:55:00|72350.2|72330.2|72348.9|72328.9|72353.2|72335.9|72343.8|72328.1|282
1687924800000|2023-06-28 04:00:00|72349.1|72329.1|72335.3|72315.3|72349.5|72329.5|72333.2|72313.2|513
1687925100000|2023-06-28 04:05:00|72336.1|72316.1|72334.5|72314.5|72341.5|72321.5|72331.7|72311.7|516
1687925400000|2023-06-28 04:10:00|72334.4|72314.4|72336.3|72316.3|72339.6|72319.6|72329.5|72309.5|464
1687925700000|2023-06-28 04:15:00|72336.4|72316.4|72354.2|72334.2|72357.2|72344.5|72336.4|72316.4|445
1687926000000|2023-06-28 04:20:00|72354.1|72334.1|72349.1|72339.1|72354.2|72339.4|72347|72331|310
1687926300000|2023-06-28 04:25:00|72349|72339|72357.1|72337.1|72357.4|72344.3|72343.8|72333.8|385
1687926600000|2023-06-28 04:30:00|72357|72337|72356|72346|72357.1|72346.3|72350.6|72336.8|327
1687926900000|2023-06-28 04:35:00|72355.9|72345.9|72361.8|72341.8|72372.1|72362.1|72354.2|72338.9|443
1687927200000|2023-06-28 04:40:00|72361.7|72341.7|72357.8|72337.8|72367.1|72353.5|72351.4|72336.2|448
1687927500000|2023-06-28 04:45:00|72357.7|72337.7|72345.8|72335.8|72359|72346.3|72340.1|72325.3|416
1687927800000|2023-06-28 04:50:00|72345.7|72335.7|72351|72341|72355|72342.9|72342.7|72322.7|491
1687928100000|2023-06-28 04:55:00|72350.7|72340.7|72357.8|72337.8|72362.3|72343.8|72343.1|72333.1|396
1687928400000|2023-06-28 05:00:00|72357.9|72337.9|72357.7|72337.7|72364.7|72347.8|72352.9|72336.7|449
1687928700000|2023-06-28 05:05:00|72357.6|72337.6|72349.3|72329.3|72357.8|72337.8|72343.9|72327.4|385
1687929000000|2023-06-28 05:10:00|72349.2|72329.2|72338.9|72328.9|72349.4|72334|72337.7|72322.9|356
1687929300000|2023-06-28 05:15:00|72339.1|72329.1|72361.5|72341.5|72363.9|72346.4|72338.6|72323.6|421
1687929600000|2023-06-28 05:20:00|72361.6|72341.6|72343.6|72323.6|72367.1|72351.4|72332.5|72319.1|492
1687929900000|2023-06-28 05:25:00|72343.7|72323.7|72330.8|72320.8|72344.1|72324.1|72326.9|72316.6|400
1687930200000|2023-06-28 05:30:00|72330|72320|72343.5|72333.5|72354.8|72336|72329.6|72319.6|593
1687930500000|2023-06-28 05:35:00|72343.4|72333.4|72339|72329|72354.9|72339.4|72336.6|72323.1|557
1687930800000|2023-06-28 05:40:00|72339.1|72329.1|72330.2|72310.2|72340.5|72329.4|72312.2|72296.6|488
1687931100000|2023-06-28 05:45:00|72330.4|72310.4|72343.7|72323.7|72348.8|72328.8|72329|72309.5|427
1687931400000|2023-06-28 05:50:00|72343.6|72323.6|72342|72332|72347.2|72337.2|72331.2|72319.1|470
1687931700000|2023-06-28 05:55:00|72342.6|72332.6|72378.6|72358.6|72392|72372|72340.7|72327.2|761
1687932000000|2023-06-28 06:00:00|72378.4|72358.4|72375|72365|72382.6|72368.1|72359.5|72339.5|582
1687932300000|2023-06-28 06:05:00|72375.1|72365.1|72360.2|72350.2|72376|72366|72353.4|72338.8|541
1687932600000|2023-06-28 06:10:00|72360.1|72350.1|72359.2|72339.2|72371.7|72353|72342.2|72331.8|479
1687932900000|2023-06-28 06:15:00|72359.5|72339.5|72364.3|72354.3|72366.8|72356.8|72352.7|72338|456
1687933200000|2023-06-28 06:20:00|72364.4|72354.4|72394.9|72384.9|72406.4|72393.9|72361.9|72351.9|633
1687933500000|2023-06-28 06:25:00|72394.7|72384.7|72400.6|72390.6|72402.3|72392.3|72386|72376|456
1687933800000|2023-06-28 06:30:00|72400.5|72390.5|72383.3|72373.3|72408.1|72398.1|72376.8|72361.8|591
1687934100000|2023-06-28 06:35:00|72383.2|72373.2|72371.4|72361.4|72383.2|72373.2|72371.3|72361.3|484
1687934400000|2023-06-28 06:40:00|72371.3|72361.3|72414.6|72404.6|72422.8|72410.1|72371.1|72361.1|649
1687934700000|2023-06-28 06:45:00|72415|72405|72406.3|72396.3|72426.2|72411|72402.2|72389.7|509
1687935000000|2023-06-28 06:50:00|72406.2|72396.2|72396.3|72386.3|72417.1|72407.1|72393.4|72383.4|474
1687935300000|2023-06-28 06:55:00|72396.8|72386.8|72453.9|72443.9|72457.5|72445.1|72396.8|72386.8|732
1687935600000|2023-06-28 07:00:00|72453.7|72443.7|72456.3|72446.3|72465|72449.1|72439.3|72419.3|649
1687935900000|2023-06-28 07:05:00|72456.2|72446.2|72451.6|72431.6|72456.4|72446.4|72429.5|72413.1|650
1687936200000|2023-06-28 07:10:00|72451.5|72431.5|72451.4|72441.4|72455.3|72443.2|72436.8|72421.9|546
1687936500000|2023-06-28 07:15:00|72451.3|72441.3|72464.9|72454.9|72471.4|72461.4|72449.3|72439.3|604
1687936800000|2023-06-28 07:20:00|72465|72455|72460.1|72450.1|72469.8|72458.6|72456.6|72444.7|484
1687937100000|2023-06-28 07:25:00|72460.2|72450.2|72448.2|72438.2|72460.7|72450.7|72440.6|72430.6|505
1687937400000|2023-06-28 07:30:00|72448.1|72438.1|72430.1|72410.1|72452.1|72442.1|72420.7|72406|559
1687937700000|2023-06-28 07:35:00|72430.2|72410.2|72454.9|72434.9|72469|72449|72423.4|72410.1|683
1687938000000|2023-06-28 07:40:00|72455|72435|72470.3|72460.3|72482.6|72466.2|72452.9|72434.9|607
1687938300000|2023-06-28 07:45:00|72470.4|72460.4|72465.4|72455.4|72479.7|72467.2|72464.7|72450.4|566
1687938600000|2023-06-28 07:50:00|72465.3|72455.3|72460|72450|72474.5|72464.5|72459|72446.4|525
1687938900000|2023-06-28 07:55:00|72459.9|72449.9|72453.6|72433.6|72460.2|72450.2|72440|72425.9|594
1687939200000|2023-06-28 08:00:00|72453.7|72433.7|72438.2|72428.2|72458.5|72438.5|72438.1|72425.1|524
1687939500000|2023-06-28 08:05:00|72438.3|72428.3|72444.2|72434.2|72448.6|72434.3|72411.2|72401.2|642
1687939800000|2023-06-28 08:10:00|72444.1|72434.1|72452.9|72442.9|72453.3|72443.3|72439.5|72429.5|498
1687940100000|2023-06-28 08:15:00|72453|72443|72467.8|72457.8|72469.2|72459.2|72452.8|72442.8|484
1687940400000|2023-06-28 08:20:00|72467.7|72457.7|72520.7|72510.7|72544|72527.1|72467.6|72457.6|643
1687940700000|2023-06-28 08:25:00|72519.3|72509.3|72544.3|72534.3|72545.7|72534.3|72503.1|72484.8|714
1687941000000|2023-06-28 08:30:00|72544.4|72534.4|72572.7|72562.7|72587.7|72567.7|72544.4|72530.8|669
1687941300000|2023-06-28 08:35:00|72572.6|72562.6|72558.3|72538.3|72577.4|72563.7|72549.6|72532.9|533
1687941600000|2023-06-28 08:40:00|72558.4|72538.4|72541.6|72531.6|72562.4|72548.3|72528.4|72513.1|520
1687941900000|2023-06-28 08:45:00|72541.4|72531.4|72525|72515|72551.4|72536.4|72519.2|72506.8|522
1687942200000|2023-06-28 08:50:00|72524.9|72514.9|72525.3|72515.3|72531.6|72518|72516.6|72504.5|436
1687942500000|2023-06-28 08:55:00|72525.2|72515.2|72565.3|72545.3|72568.1|72554.9|72524.9|72510.3|566
1687942800000|2023-06-28 09:00:00|72565.4|72545.4|72561.1|72551.1|72576.3|72558.5|72544|72533|624
1687943100000|2023-06-28 09:05:00|72561.2|72551.2|72543.3|72523.3|72572.2|72554.5|72542.7|72522.7|519
1687943400000|2023-06-28 09:10:00|72543.4|72523.4|72541.5|72521.5|72544.6|72532.8|72527.2|72507.2|542
1687943700000|2023-06-28 09:15:00|72541.6|72521.6|72543.5|72523.5|72544.3|72529.6|72532.2|72514.8|578
1687944000000|2023-06-28 09:20:00|72543.4|72523.4|72539|72529|72544.2|72530.3|72534.8|72518.5|387
1687944300000|2023-06-28 09:25:00|72539.1|72529.1|72545.8|72535.8|72546|72536|72531.6|72521.6|337
1687944600000|2023-06-28 09:30:00|72545.9|72535.9|72524.2|72514.2|72545.9|72535.9|72520.1|72510.1|454
1687944900000|2023-06-28 09:35:00|72524.4|72514.4|72525|72515|72526.4|72516.4|72521.1|72511.1|356
1687945200000|2023-06-28 09:40:00|72524.9|72514.9|72533.8|72523.8|72533.9|72523.9|72518.1|72508.1|372
1687945500000|2023-06-28 09:45:00|72533.9|72523.9|72561.3|72541.3|72567.1|72547.4|72522.3|72511.4|517
1687945800000|2023-06-28 09:50:00|72561.4|72541.4|72577.5|72567.5|72594.3|72577.9|72557.3|72539.3|546
1687946100000|2023-06-28 09:55:00|72577.3|72567.3|72565.3|72555.3|72588.8|72578.8|72561.9|72546.2|436
1687946400000|2023-06-28 10:00:00|72565.2|72555.2|72552.4|72532.4|72568.6|72555.2|72547.1|72531|249
1687946700000|2023-06-28 10:05:00|72552.3|72532.3|72545.1|72525.1|72558.5|72543.6|72532.5|72516.5|429
1687947000000|2023-06-28 10:10:00|72544.3|72524.3|72525.9|72515.9|72549.7|72529.7|72525|72509.7|511
1687947300000|2023-06-28 10:15:00|72525.8|72515.8|72532.3|72512.3|72534.2|72519.1|72520.7|72504.4|468
1687947600000|2023-06-28 10:20:00|72531.8|72511.8|72531.5|72511.5|72534|72517.8|72514.9|72500.2|456
1687947900000|2023-06-28 10:25:00|72531.2|72511.2|72537.8|72517.8|72541.8|72528.7|72523.6|72506.8|381
1687948200000|2023-06-28 10:30:00|72537.9|72517.9|72526.1|72506.1|72538.7|72520.1|72518.6|72500.5|462
1687948500000|2023-06-28 10:35:00|72526.3|72506.3|72533.5|72513.5|72533.7|72514.4|72519.1|72505.4|438
1687948800000|2023-06-28 10:40:00|72533.6|72513.6|72536.9|72516.9|72538.5|72518.5|72531.4|72511.4|502
1687949100000|2023-06-28 10:45:00|72536.8|72516.8|72567.2|72547.2|72568.8|72548.8|72525.1|72505.1|508
1687949400000|2023-06-28 10:50:00|72567.3|72547.3|72575.7|72555.7|72592.7|72572.7|72566.5|72546.5|536
1687949700000|2023-06-28 10:55:00|72575.4|72555.4|72581.5|72561.5|72581.6|72565.6|72569.2|72549.2|521
1687950000000|2023-06-28 11:00:00|72582.2|72562.2|72581.6|72571.6|72589.2|72575.3|72574.6|72559|426
1687950300000|2023-06-28 11:05:00|72581.5|72571.5|72575.3|72565.3|72591.3|72581.3|72575.3|72565.3|483
1687950600000|2023-06-28 11:10:00|72574.1|72564.1|72577.3|72567.3|72587.7|72572.2|72564.7|72550.5|595
1687950900000|2023-06-28 11:15:00|72577.2|72567.2|72558.7|72548.7|72584.8|72572.1|72558.3|72548.3|485
1687951200000|2023-06-28 11:20:00|72558.6|72548.6|72544.4|72534.4|72558.6|72548.6|72537|72527|496
1687951500000|2023-06-28 11:25:00|72544.2|72534.2|72558.3|72548.3|72560.1|72550.1|72544|72534|495
1687951800000|2023-06-28 11:30:00|72558.2|72548.2|72556.2|72546.2|72559.8|72549.8|72549.6|72539.6|406
1687952100000|2023-06-28 11:35:00|72556.1|72546.1|72560.9|72550.9|72562.8|72552.8|72549.6|72539.6|432
1687952400000|2023-06-28 11:40:00|72561|72551|72582.6|72572.6|72591.1|72575.3|72560.4|72547.2|638
1687952700000|2023-06-28 11:45:00|72582.2|72572.2|72583.3|72563.3|72591|72575|72575.8|72555.8|492
1687953000000|2023-06-28 11:50:00|72583.4|72563.4|72594.6|72574.6|72595|72580.7|72578.7|72563.4|377
1687953300000|2023-06-28 11:55:00|72594.7|72574.7|72580.7|72570.7|72596.7|72585.2|72580.3|72570.3|312
1687953600000|2023-06-28 12:00:00|72580.5|72570.5|72577.8|72567.8|72580.5|72570.5|72567.3|72557.3|365
1687953900000|2023-06-28 12:05:00|72578|72568|72605.9|72595.9|72607|72597|72572.7|72562.7|457
1687954200000|2023-06-28 12:10:00|72605.8|72595.8|72614.9|72604.9|72614.9|72604.9|72601.7|72591.7|405
1687954500000|2023-06-28 12:15:00|72615|72605|72626.3|72616.3|72627.2|72617.2|72609.6|72599.6|404
1687954800000|2023-06-28 12:20:00|72626.4|72616.4|72621|72611|72633.7|72623.7|72613.8|72603.3|506
1687955100000|2023-06-28 12:25:00|72621.3|72611.3|72662|72642|72668.8|72648.8|72616.9|72606.9|549
1687955400000|2023-06-28 12:30:00|72663|72643|72665|72655|72691|72671|72645.4|72627.1|721
1687955700000|2023-06-28 12:35:00|72664.9|72654.9|72684.5|72674.5|72699.4|72686.2|72664.8|72654.1|547
1687956000000|2023-06-28 12:40:00|72684.4|72674.4|72682.2|72662.2|72688|72674.8|72673.2|72656.2|456
1687956300000|2023-06-28 12:45:00|72682.1|72662.1|72649.2|72629.2|72682.1|72662.1|72631.1|72615.7|538
1687956600000|2023-06-28 12:50:00|72649.1|72629.1|72653.5|72643.5|72664.7|72650.3|72646.5|72626.9|459
1687956900000|2023-06-28 12:55:00|72653.4|72643.4|72653.7|72643.7|72661.4|72646|72644|72631.8|452
1687957200000|2023-06-28 13:00:00|72654|72644|72656.3|72646.3|72669.9|72654.8|72650.2|72634.3|640
1687957500000|2023-06-28 13:05:00|72656.2|72646.2|72665.4|72655.4|72667.9|72655.4|72645.4|72635.4|451
1687957800000|2023-06-28 13:10:00|72665.6|72655.6|72662.3|72652.3|72675.1|72659.2|72661.1|72641.5|535
1687958100000|2023-06-28 13:15:00|72662.2|72652.2|72670.2|72650.2|72671.9|72657.2|72658|72645.6|408
1687958400000|2023-06-28 13:20:00|72670.3|72650.3|72672.9|72662.9|72682.6|72663.1|72663.9|72647.4|374
1687958700000|2023-06-28 13:25:00|72673|72663|72678|72658|72678.8|72667.7|72666|72656|300
1687959000000|2023-06-28 13:30:00|72677.9|72657.9|72644.5|72634.5|72685|72675|72644.5|72632.1|582
1687959300000|2023-06-28 13:35:00|72645.1|72635.1|72645.5|72635.5|72657.7|72646.9|72632.8|72622.8|709
1687959600000|2023-06-28 13:40:00|72645.6|72635.6|72680.4|72660.4|72691.2|72674.2|72645.1|72635.1|782
1687959900000|2023-06-28 13:45:00|72680.5|72660.5|72657.9|72647.9|72696.6|72686.6|72614.1|72599.6|740
1687960200000|2023-06-28 13:50:00|72658.6|72648.6|72645.9|72635.9|72676.3|72658.7|72639.3|72628|852
1687960500000|2023-06-28 13:55:00|72649.5|72639.5|72640.2|72620.2|72656.8|72646.8|72629.9|72609.9|700
1687960800000|2023-06-28 14:00:00|72639.7|72619.7|72648.4|72638.4|72659.2|72649.2|72622.2|72612.2|660
1687961100000|2023-06-28 14:05:00|72648.3|72638.3|72647.3|72637.3|72659.1|72644.4|72631.2|72617.3|692
1687961400000|2023-06-28 14:10:00|72647.4|72637.4|72658.6|72648.6|72680.9|72660.9|72646.2|72636.2|565
1687961700000|2023-06-28 14:15:00|72658.2|72648.2|72645|72635|72679.8|72664.5|72638.8|72628.8|709
1687962000000|2023-06-28 14:20:00|72645.1|72635.1|72640.4|72620.4|72652.1|72642.1|72632.3|72614.5|700
1687962300000|2023-06-28 14:25:00|72640.1|72620.1|72669.1|72649.1|72669.1|72649.1|72633|72617.2|642
1687962600000|2023-06-28 14:30:00|72669.4|72649.4|72647.1|72637.1|72670.4|72659.6|72639|72624.2|834
1687962900000|2023-06-28 14:35:00|72646.6|72636.6|72639.5|72629.5|72665|72647.3|72637.5|72624.4|743
1687963200000|2023-06-28 14:40:00|72639.6|72629.6|72649.1|72639.1|72649.4|72639.4|72632.8|72622.8|555
1687963500000|2023-06-28 14:45:00|72649.2|72639.2|72672.9|72662.9|72677.8|72667.8|72646.3|72636.3|569
1687963800000|2023-06-28 14:50:00|72672.6|72662.6|72680.6|72670.6|72686.2|72676.2|72671.8|72661.8|556
1687964100000|2023-06-28 14:55:00|72680.7|72670.7|72630|72620|72683.5|72673.5|72629.1|72619.1|860
1687964400000|2023-06-28 15:00:00|72630.8|72620.8|72608.4|72598.4|72630.8|72620.8|72595.8|72585.8|740
1687964700000|2023-06-28 15:05:00|72608.3|72598.3|72604.3|72594.3|72610.4|72598.4|72581.4|72563.2|771
1687965000000|2023-06-28 15:10:00|72604.4|72594.4|72550.3|72530.3|72604.4|72594.4|72549.3|72530.3|689
1687965300000|2023-06-28 15:15:00|72550.1|72530.1|72544.9|72534.9|72555.4|72540.1|72490.9|72470.9|737
1687965600000|2023-06-28 15:20:00|72544.8|72534.8|72548|72538|72559.2|72543.9|72530.9|72520.9|670
1687965900000|2023-06-28 15:25:00|72547.9|72537.9|72520.3|72510.3|72548.5|72538.5|72513.4|72503.4|627
1687966200000|2023-06-28 15:30:00|72520.4|72510.4|72540.4|72530.4|72548.8|72538.8|72520.3|72510.3|707
1687966500000|2023-06-28 15:35:00|72539.2|72529.2|72523.3|72513.3|72542.9|72532.9|72521.2|72511.2|587
1687966800000|2023-06-28 15:40:00|72523.2|72513.2|72533.1|72523.1|72533.9|72523.9|72516|72506|615
1687967100000|2023-06-28 15:45:00|72533.2|72523.2|72496.7|72476.7|72533.2|72523.2|72477.9|72461.7|589
1687967400000|2023-06-28 15:50:00|72496.6|72476.6|72492.8|72482.8|72501.5|72483.9|72472.3|72457.2|580
1687967700000|2023-06-28 15:55:00|72492.7|72482.7|72506.1|72496.1|72515.7|72505.7|72492.6|72482.6|517
1687968000000|2023-06-28 16:00:00|72505|72495|72498.5|72488.5|72506.4|72496.4|72493.6|72483.6|498
1687968300000|2023-06-28 16:05:00|72498.4|72488.4|72475.1|72465.1|72499.4|72489.4|72475|72465|375
1687968600000|2023-06-28 16:10:00|72474.4|72464.4|72474.1|72464.1|72481.8|72471.8|72470.3|72460.3|506
1687968900000|2023-06-28 16:15:00|72474|72464|72473.6|72463.6|72483|72473|72470.3|72460.3|422
1687969200000|2023-06-28 16:20:00|72473.4|72463.4|72461.6|72451.6|72474.6|72464.6|72447.1|72437|326
1687969500000|2023-06-28 16:25:00|72461.5|72451.5|72458.8|72448.8|72464.7|72454.7|72455.8|72445.8|398
1687969800000|2023-06-28 16:30:00|72459.2|72449.2|72463.4|72453.4|72473.9|72463.9|72457.7|72447.7|481
1687970100000|2023-06-28 16:35:00|72463.6|72453.6|72469.6|72449.6|72472.2|72453.8|72456.6|72438.4|430
1687970400000|2023-06-28 16:40:00|72469.4|72449.4|72481.8|72461.8|72481.8|72461.8|72461.2|72448.1|421
1687970700000|2023-06-28 16:45:00|72481.7|72461.7|72468.4|72458.4|72486.3|72467.7|72456.8|72446.1|566
1687971000000|2023-06-28 16:50:00|72468.6|72458.6|72488.6|72468.6|72488.6|72468.6|72464.7|72451|416
1687971300000|2023-06-28 16:55:00|72488.3|72468.3|72433.1|72423.1|72488.3|72468.3|72429.4|72411.2|589
1687971600000|2023-06-28 17:00:00|72433.2|72423.2|72424.6|72414.6|72445.3|72425.3|72420.5|72405.1|568
1687971900000|2023-06-28 17:05:00|72424.3|72414.3|72413.6|72403.6|72430.6|72415.2|72409|72397|540
1687972200000|2023-06-28 17:10:00|72413.5|72403.5|72422.5|72402.5|72424.6|72408.2|72407.7|72394.3|475
1687972500000|2023-06-28 17:15:00|72422.6|72402.6|72422.2|72402.2|72426.5|72406.5|72415.6|72399.7|398
1687972800000|2023-06-28 17:20:00|72422.3|72402.3|72422.2|72402.2|72424.4|72410.4|72413.7|72400.4|260
1687973100000|2023-06-28 17:25:00|72422.1|72402.1|72433.3|72413.3|72437.4|72417.4|72415.4|72400.4|302
1687973400000|2023-06-28 17:30:00|72433.6|72413.6|72440.7|72430.7|72445.7|72431.4|72430.6|72413.1|345
1687973700000|2023-06-28 17:35:00|72445.7|72425.7|72444.9|72434.9|72463.5|72446.9|72443|72425.6|362
1687974000000|2023-06-28 17:40:00|72445.3|72435.3|72438.5|72428.5|72461.7|72445.6|72437.5|72427.5|337
1687974300000|2023-06-28 17:45:00|72438.4|72428.4|72442.3|72432.3|72447.6|72437.6|72434.1|72417.9|328
1687974600000|2023-06-28 17:50:00|72442.2|72432.2|72440.8|72430.8|72447.9|72437.9|72440.4|72430.4|254
1687974900000|2023-06-28 17:55:00|72440.7|72430.7|72439.9|72429.9|72448.1|72438.1|72428.2|72415.8|333
1687975200000|2023-06-28 18:00:00|72440.1|72430.1|72437.4|72427.4|72441.1|72431.1|72432.4|72422.4|343
1687975500000|2023-06-28 18:05:00|72437.5|72427.5|72430.9|72420.9|72441.3|72431.3|72425.8|72413.3|348
1687975800000|2023-06-28 18:10:00|72430.8|72420.8|72433.4|72423.4|72436.3|72426.3|72426.8|72416.8|409
1687976100000|2023-06-28 18:15:00|72433.5|72423.5|72431.1|72421.1|72433.8|72423.8|72426.9|72416.9|404
1687976400000|2023-06-28 18:20:00|72431.5|72421.5|72427.1|72417.1|72432.7|72422.7|72419.7|72409.7|407
1687976700000|2023-06-28 18:25:00|72427|72417|72434.2|72424.2|72434.9|72424.9|72424.4|72414.4|435
1687977000000|2023-06-28 18:30:00|72434.3|72424.3|72448|72428|72448.2|72435.8|72431.5|72421.5|456
1687977300000|2023-06-28 18:35:00|72448.1|72428.1|72446.6|72426.6|72451.4|72431.4|72443.7|72423.7|436
1687977600000|2023-06-28 18:40:00|72446.7|72426.7|72451.5|72431.5|72452.4|72437|72444.9|72425.8|330
1687977900000|2023-06-28 18:45:00|72451.3|72431.3|72444.9|72424.9|72451.3|72440.7|72434.5|72424.1|326
1687978200000|2023-06-28 18:50:00|72445.1|72425.1|72446.8|72436.8|72447|72437|72438.8|72424.3|280
1687978500000|2023-06-28 18:55:00|72446.9|72436.9|72447.1|72437.1|72449.5|72439.5|72443.9|72433.9|434
1687978800000|2023-06-28 19:00:00|72446.7|72436.7|72446.2|72426.2|72460.1|72446.5|72445.2|72425.6|578
1687979100000|2023-06-28 19:05:00|72446.3|72426.3|72429.6|72419.6|72447.1|72430.2|72428.2|72411.4|418
1687979400000|2023-06-28 19:10:00|72429.4|72419.4|72446.6|72426.6|72447.5|72431.2|72429.4|72410.5|346
1687979700000|2023-06-28 19:15:00|72446.7|72426.7|72435.2|72425.2|72448.8|72430.9|72435|72422|316
1687980000000|2023-06-28 19:20:00|72435.1|72425.1|72434.9|72424.9|72437.6|72427.6|72433.6|72423.6|278
1687980300000|2023-06-28 19:25:00|72435|72425|72438.7|72428.7|72439|72429|72433.4|72423.4|288
1687980600000|2023-06-28 19:30:00|72438.6|72428.6|72435.8|72415.8|72440.7|72430.7|72429.6|72414.9|299
1687980900000|2023-06-28 19:35:00|72435.7|72415.7|72434.6|72414.6|72436.2|72419.8|72427.9|72410.8|491
1687981200000|2023-06-28 19:40:00|72434.5|72414.5|72428.7|72418.7|72435.6|72419.4|72428.7|72413.7|250
1687981500000|2023-06-28 19:45:00|72428.8|72418.8|72435.5|72425.5|72435.5|72425.5|72423.5|72408.6|573
1687981800000|2023-06-28 19:50:00|72435.6|72425.6|72432.7|72422.7|72444.5|72426.3|72432.1|72419.6|428
1687982100000|2023-06-28 19:55:00|72432.6|72422.6|72434.7|72424.7|72435.3|72425.3|72431.6|72421.6|442
1687982400000|2023-06-28 20:00:00|72434.3|72424.3|72431.8|72411.8|72440|72424.8|72426.6|72409.5|554
1687982700000|2023-06-28 20:05:00|72431.7|72411.7|72433.1|72413.1|72433.4|72413.4|72426.4|72406.4|379
1687983000000|2023-06-28 20:10:00|72433|72413|72437.4|72417.4|72443.3|72423.3|72428.7|72408.7|441
1687983300000|2023-06-28 20:15:00|72437.5|72417.5|72440.8|72420.8|72444.5|72424.5|72429.2|72409.2|297
1687983600000|2023-06-28 20:20:00|72442.3|72422.3|72456.4|72436.4|72464.3|72444.3|72427.9|72407.9|549
1687983900000|2023-06-28 20:25:00|72456.3|72436.3|72455.4|72435.4|72458.3|72438.3|72455.4|72435.4|372
1687984200000|2023-06-28 20:30:00|72455.6|72435.6|72454.4|72434.4|72455.9|72435.9|72452.9|72432.9|118
1687984500000|2023-06-28 20:35:00|72452.9|72432.9|72445.7|72425.7|72454.4|72434.4|72444.1|72424.1|147
1687984800000|2023-06-28 20:40:00|72445.6|72425.6|72449.8|72429.8|72450.3|72430.3|72445.4|72425.4|125
1687985100000|2023-06-28 20:45:00|72448.7|72428.7|72449.6|72429.6|72451.8|72431.8|72446.9|72426.9|196
1687985400000|2023-06-28 20:50:00|72450.1|72430.1|72439.7|72419.7|72450.7|72430.7|72438.6|72418.6|194
1687985700000|2023-06-28 20:55:00|72438.8|72418.8|72469.3|72392.3|72471|72433.1|72436.9|72392.3|414
1687986000000|2023-06-28 21:00:00|72470.2|72392.4|72485.8|72391.1|72500.4|72399|72470.2|72380.2|49
1687986300000|2023-06-28 21:05:00|72485.9|72391.2|72481.5|72391.9|72485.9|72395.8|72473.1|72389.7|88
1687986600000|2023-06-28 21:10:00|72479.6|72394.2|72476.5|72397.5|72483.2|72398.5|72476.4|72394.2|84
1687986900000|2023-06-28 21:15:00|72476.4|72397.4|72473.9|72395.6|72480.7|72398.4|72465|72393.7|106
1687987200000|2023-06-28 21:20:00|72473.8|72395.5|72468.2|72410|72475.1|72410.1|72468.2|72395.4|109
1687987500000|2023-06-28 21:25:00|72468.8|72409.9|72469.4|72395.6|72470.8|72410.5|72466|72394.2|94
1687987800000|2023-06-28 21:30:00|72470|72396.1|72489.9|72418.6|72496.5|72418.6|72468.6|72393.2|130
1687988100000|2023-06-28 21:35:00|72489.8|72418.5|72490.6|72421.6|72492|72422.3|72486.4|72418.2|32
1687988400000|2023-06-28 21:40:00|72490.5|72421.5|72491.7|72416.5|72493.2|72422.4|72489|72416.5|31
1687988700000|2023-06-28 21:45:00|72491.6|72420.9|72496|72417.5|72498|72420.9|72491.6|72415.4|94
1687989000000|2023-06-28 21:50:00|72494.9|72417.6|72495.1|72419.4|72496.7|72420.3|72493.8|72417.6|42
1687989300000|2023-06-28 21:55:00|72495|72419.3|72492|72417.1|72496.3|72431.3|72484.4|72402.4|40
1687989600000|2023-06-28 22:00:00|72493.3|72415.2|72489.4|72430.4|72497.7|72433.1|72485.3|72415.2|162
1687989900000|2023-06-28 22:05:00|72491|72427.7|72475.8|72438.5|72493.9|72438.5|72475.8|72420.7|58
1687990200000|2023-06-28 22:10:00|72474.1|72436.7|72478.5|72428.5|72490|72436.7|72473|72400.1|284
1687990500000|2023-06-28 22:15:00|72482.6|72421.9|72483|72425.3|72489.6|72425.8|72480.6|72420.5|82
1687990800000|2023-06-28 22:20:00|72482.6|72425.7|72481.7|72424.1|72488.1|72428.3|72478.7|72419.6|115
1687991100000|2023-06-28 22:25:00|72481.6|72424.5|72466.3|72410.2|72487.9|72425.1|72465.8|72401.3|461
1687991400000|2023-06-28 22:30:00|72466.1|72410.3|72457.1|72405.6|72466.5|72415|72455.7|72404.3|420
1687991700000|2023-06-28 22:35:00|72460.1|72405.4|72446.7|72411.2|72460.3|72411.8|72442.9|72404.6|155
1687992000000|2023-06-28 22:40:00|72447.7|72411.1|72452.8|72418.2|72452.8|72425.5|72445.2|72408.2|98
1687992300000|2023-06-28 22:45:00|72450.8|72418.5|72466.3|72412.6|72468.5|72425.1|72444.3|72411.1|144
1687992600000|2023-06-28 22:50:00|72468.7|72412.5|72463.8|72411.8|72468.7|72416|72462.8|72411|133
1687992900000|2023-06-28 22:55:00|72465|72411.2|72465.1|72411.6|72467.5|72412.9|72463.6|72410.5|92
1687993200000|2023-06-28 23:00:00|72461.6|72412.8|72458.9|72421.8|72463.8|72432.3|72450.1|72410.5|226
1687993500000|2023-06-28 23:05:00|72453|72421.9|72440.6|72404.3|72461.6|72422.3|72440.6|72403.6|310
1687993800000|2023-06-28 23:10:00|72441.1|72404.8|72434.7|72414.7|72442.5|72415.3|72429.5|72404.1|123
1687994100000|2023-06-28 23:15:00|72434.4|72414.4|72429.9|72409.9|72435.7|72415.7|72429.6|72409.6|57
1687994400000|2023-06-28 23:20:00|72429.1|72409.1|72427.9|72407.9|72430.3|72410.3|72426.7|72406.7|40
1687994700000|2023-06-28 23:25:00|72428|72408|72440.5|72403.3|72442.3|72409.2|72425.8|72401.9|193
1687995000000|2023-06-28 23:30:00|72440.2|72402.8|72436|72403.2|72441.3|72409.6|72428.3|72400.9|402
1687995300000|2023-06-28 23:35:00|72435.6|72402.8|72437.5|72404.7|72442.8|72405.5|72434.6|72401.8|182
1687995600000|2023-06-28 23:40:00|72437.4|72404.8|72433.3|72413.3|72444.1|72414.6|72427.8|72404.5|327
1687995900000|2023-06-28 23:45:00|72433.1|72413.1|72428|72408|72443.5|72423.5|72426.6|72406.6|544
1687996200000|2023-06-28 23:50:00|72427|72407|72434.9|72414.9|72447.7|72420.9|72425.3|72405.3|469
1687996500000|2023-06-28 23:55:00|72435|72415|72441.8|72421.8|72444.9|72424.9|72431.7|72411.7|407
1687996800000|2023-06-29 00:00:00|72442.2|72422.2|72448.2|72428.2|72456.3|72436.3|72441.2|72421.2|737
1687997100000|2023-06-29 00:05:00|72448.1|72428.1|72467.2|72447.2|72469.7|72449.7|72443.9|72423.9|729
1687997400000|2023-06-29 00:10:00|72467.1|72447.1|72476.8|72456.8|72477|72457|72466.1|72446.1|580
1687997700000|2023-06-29 00:15:00|72476.7|72456.7|72508.3|72488.3|72508.3|72488.3|72476.6|72456.6|571
1687998000000|2023-06-29 00:20:00|72507.9|72487.9|72498.5|72478.5|72514.4|72494.4|72497.7|72477.7|851
1687998300000|2023-06-29 00:25:00|72498.6|72478.6|72504.5|72484.5|72509.2|72489.2|72487.4|72467.4|771
1687998600000|2023-06-29 00:30:00|72504.7|72484.7|72502.9|72482.9|72511.8|72491.8|72502.4|72482.4|718
1687998900000|2023-06-29 00:35:00|72502.7|72482.7|72512.9|72492.9|72514.2|72495.7|72501.9|72481.9|663
1687999200000|2023-06-29 00:40:00|72512.8|72492.8|72514.5|72494.5|72523.3|72503.3|72511.3|72491.3|729
1687999500000|2023-06-29 00:45:00|72514.4|72494.4|72522.2|72502.2|72523.8|72503.8|72513.1|72493.1|661
1687999800000|2023-06-29 00:50:00|72522.4|72502.4|72497.4|72477.4|72526.1|72506.1|72496.8|72476.8|629
1688000100000|2023-06-29 00:55:00|72503.8|72483.8|72484.5|72464.5|72510.2|72490.2|72482.9|72462.9|605
1688000400000|2023-06-29 01:00:00|72484.3|72464.3|72462.6|72442.6|72488|72468|72462.6|72442.6|628
1688000700000|2023-06-29 01:05:00|72462.3|72442.3|72475.7|72465.7|72489.3|72473.7|72459.2|72440.2|568
1688001000000|2023-06-29 01:10:00|72475.2|72465.2|72484.6|72464.6|72495.3|72478.1|72468.3|72453.6|472
1688001300000|2023-06-29 01:15:00|72484.5|72464.5|72353.8|72333.8|72490|72470|72340.7|72326.9|904
1688001600000|2023-06-29 01:20:00|72354.3|72334.3|72375|72365|72385.7|72370.3|72348.2|72334.3|792
1688001900000|2023-06-29 01:25:00|72374.7|72364.7|72395.3|72375.3|72397.5|72377.5|72365.7|72345.7|647
1688002200000|2023-06-29 01:30:00|72395.4|72375.4|72412.6|72392.6|72414.4|72401.9|72369.9|72355.8|844
1688002500000|2023-06-29 01:35:00|72415.7|72395.7|72400.5|72380.5|72427.1|72409.2|72381.4|72366.7|742
1688002800000|2023-06-29 01:40:00|72400.7|72380.7|72455.2|72445.2|72460.8|72447.5|72386.6|72366.6|826
1688003100000|2023-06-29 01:45:00|72455.1|72445.1|72483.4|72463.4|72489.7|72471.3|72453.2|72435.1|819
1688003400000|2023-06-29 01:50:00|72483.6|72463.6|72500.6|72480.6|72502.5|72482.5|72463.3|72450|658
1688003700000|2023-06-29 01:55:00|72501.3|72481.3|72536.1|72526.1|72540.3|72530.3|72501.3|72481.3|770
1688004000000|2023-06-29 02:00:00|72536.5|72526.5|72564.4|72554.4|72595.1|72576.5|72527.7|72514.2|794
1688004300000|2023-06-29 02:05:00|72563.6|72553.6|72573|72563|72577.5|72567.5|72553.6|72537.5|840
1688004600000|2023-06-29 02:10:00|72573.1|72563.1|72572.9|72562.9|72589.2|72579.2|72561.4|72546.3|737
1688004900000|2023-06-29 02:15:00|72571.5|72561.5|72564.3|72554.3|72578|72568|72557.6|72543.1|545
1688005200000|2023-06-29 02:20:00|72563.9|72553.9|72551|72541|72568.9|72556.9|72544.6|72534.6|552
1688005500000|2023-06-29 02:25:00|72551.3|72541.3|72536.6|72526.6|72556.9|72542.1|72531|72511|524
1688005800000|2023-06-29 02:30:00|72536.8|72526.8|72540.2|72530.2|72545.3|72535.3|72525.9|72510.2|509
1688006100000|2023-06-29 02:35:00|72541.2|72531.2|72540.5|72530.5|72544.7|72534.7|72528.6|72510|479
1688006400000|2023-06-29 02:40:00|72540.4|72530.4|72561.2|72551.2|72562.4|72552.4|72529.3|72519.3|514
1688006700000|2023-06-29 02:45:00|72561.3|72551.3|72553.4|72543.4|72561.3|72551.3|72547.4|72537.4|497
1688007000000|2023-06-29 02:50:00|72553.1|72543.1|72566.8|72546.8|72569.6|72558.4|72545.4|72535.4|535
1688007300000|2023-06-29 02:55:00|72567.8|72547.8|72580|72570|72588.6|72577.9|72552.8|72536.7|622
1688007600000|2023-06-29 03:00:00|72579.8|72569.8|72617.6|72607.6|72624.9|72614.3|72579.4|72566|680
1688007900000|2023-06-29 03:05:00|72617.5|72607.5|72642.4|72632.4|72663.6|72653.6|72617.1|72603.4|526
1688008200000|2023-06-29 03:10:00|72642.5|72632.5|72649.7|72639.7|72661.6|72648.8|72635.6|72624.2|577
1688008500000|2023-06-29 03:15:00|72649.6|72639.6|72603.5|72593.5|72671.2|72656|72600.4|72584|641
1688008800000|2023-06-29 03:20:00|72603.4|72593.4|72586.5|72566.5|72611.6|72594.8|72561.1|72541.1|644
1688009100000|2023-06-29 03:25:00|72587.4|72567.4|72575.5|72565.5|72588.6|72574.6|72568.1|72557.9|579
1688009400000|2023-06-29 03:30:00|72577.8|72567.8|72572.6|72552.6|72589.9|72579.7|72563.5|72548.4|453
1688009700000|2023-06-29 03:35:00|72572.8|72552.8|72601.7|72581.7|72606.9|72593|72572.7|72552.7|581
1688010000000|2023-06-29 03:40:00|72601.6|72581.6|72600.9|72590.9|72606.6|72594.3|72598.2|72581.5|317
1688010300000|2023-06-29 03:45:00|72603.1|72593.1|72603.8|72593.8|72611.2|72601.2|72598.4|72588.4|369
1688010600000|2023-06-29 03:50:00|72603.7|72593.7|72597.8|72587.8|72610.6|72600.6|72596.7|72586.7|279
1688010900000|2023-06-29 03:55:00|72597.9|72587.9|72599.2|72589.2|72599.7|72589.7|72590.5|72580.5|323
1688011200000|2023-06-29 04:00:00|72599.1|72589.1|72601.5|72591.5|72608.8|72598.8|72592.8|72582.8|345
1688011500000|2023-06-29 04:05:00|72602.3|72592.3|72600.7|72590.7|72607.2|72595.9|72592.5|72577.1|391
1688011800000|2023-06-29 04:10:00|72600.8|72590.8|72598.9|72588.9|72606.1|72596.1|72590.2|72580.2|370
1688012100000|2023-06-29 04:15:00|72599.1|72589.1|72589.7|72579.7|72601.4|72591.4|72586.5|72576.5|233
1688012400000|2023-06-29 04:20:00|72589.6|72579.6|72586.5|72576.5|72595.7|72585.7|72582.9|72572.9|311
1688012700000|2023-06-29 04:25:00|72586.4|72576.4|72587.8|72577.8|72589.3|72579.3|72580.3|72570.3|286
1688013000000|2023-06-29 04:30:00|72587.7|72577.7|72585.8|72575.8|72593.2|72583.2|72582.9|72572.9|407
1688013300000|2023-06-29 04:35:00|72585.4|72575.4|72582.5|72572.5|72591.7|72581.7|72582.1|72572.1|409
1688013600000|2023-06-29 04:40:00|72582.4|72572.4|72587.3|72577.3|72588.1|72578.1|72575.7|72565.7|296
1688013900000|2023-06-29 04:45:00|72587.2|72577.2|72595.9|72585.9|72598.3|72588.3|72581.4|72571.4|410
1688014200000|2023-06-29 04:50:00|72596|72586|72597.9|72577.9|72600.8|72590.8|72591.8|72577.1|344
1688014500000|2023-06-29 04:55:00|72597.7|72577.7|72596.1|72586.1|72608.6|72598.6|72593.9|72577|437
1688014800000|2023-06-29 05:00:00|72596|72586|72605.7|72595.7|72605.7|72595.7|72591.7|72581.7|463
1688015100000|2023-06-29 05:05:00|72605.5|72595.5|72586.5|72576.5|72605.8|72595.8|72583.2|72570.1|503
1688015400000|2023-06-29 05:10:00|72586.6|72576.6|72629.2|72619.2|72629.2|72619.2|72586.1|72576.1|554
1688015700000|2023-06-29 05:15:00|72629.1|72619.1|72617.3|72607.3|72634.9|72624.9|72616.3|72606.3|406
1688016000000|2023-06-29 05:20:00|72617.4|72607.4|72623.2|72613.2|72625.4|72615.4|72617.3|72607.3|241
1688016300000|2023-06-29 05:25:00|72623.1|72613.1|72621.4|72611.4|72628.7|72618.7|72616.9|72606.9|342
1688016600000|2023-06-29 05:30:00|72621.3|72611.3|72617.6|72607.6|72643.4|72633.4|72617.1|72603.4|619
1688016900000|2023-06-29 05:35:00|72617.5|72607.5|72604.9|72594.9|72627.2|72614|72604.1|72594.1|437
1688017200000|2023-06-29 05:40:00|72605.5|72595.5|72632.5|72622.5|72638.9|72628.9|72601.8|72591.8|477
1688017500000|2023-06-29 05:45:00|72632.6|72622.6|72639.4|72629.4|72646.7|72633.6|72619.4|72609.4|453
1688017800000|2023-06-29 05:50:00|72639.6|72629.6|72626|72616|72642.4|72631.3|72624.6|72610.1|463
1688018100000|2023-06-29 05:55:00|72630.9|72610.9|72606.5|72596.5|72631.4|72611.4|72601.1|72586.7|596
1688018400000|2023-06-29 06:00:00|72606.6|72596.6|72599|72589|72633.2|72623.2|72592.3|72576.2|660
1688018700000|2023-06-29 06:05:00|72596.8|72586.8|72576.7|72566.7|72601.2|72587.4|72571.9|72556.2|524
1688019000000|2023-06-29 06:10:00|72576.8|72566.8|72594.1|72574.1|72597.7|72579.1|72572.4|72562.4|467
1688019300000|2023-06-29 06:15:00|72594|72574|72589.9|72579.9|72599.3|72589.3|72581|72566.3|439
1688019600000|2023-06-29 06:20:00|72590.2|72580.2|72603.8|72593.8|72607.6|72594.3|72589.5|72579.5|398
1688019900000|2023-06-29 06:25:00|72604.5|72594.5|72625.5|72605.5|72634.4|72617.8|72597.5|72587.5|573
1688020200000|2023-06-29 06:30:00|72621.3|72611.3|72587.7|72577.7|72647.9|72637.9|72587.7|72572.3|713
1688020500000|2023-06-29 06:35:00|72588.7|72578.7|72541.8|72521.8|72602.3|72582.3|72541.8|72521.8|712
1688020800000|2023-06-29 06:40:00|72542.3|72522.3|72567.8|72557.8|72573|72563|72537.8|72520.1|595
1688021100000|2023-06-29 06:45:00|72568|72558|72567.2|72547.2|72579.6|72567.8|72554.4|72541.9|607
1688021400000|2023-06-29 06:50:00|72562.1|72552.1|72580.8|72570.8|72580.9|72570.9|72559.4|72549.4|453
1688021700000|2023-06-29 06:55:00|72580.6|72570.6|72537.6|72527.6|72581.1|72571.1|72537.4|72527.4|637
1688022000000|2023-06-29 07:00:00|72546.3|72526.3|72532.8|72522.8|72574.8|72564.8|72532.3|72514.4|698
1688022300000|2023-06-29 07:05:00|72533.4|72523.4|72549.8|72539.8|72564.1|72548.9|72532.1|72522.1|569
1688022600000|2023-06-29 07:10:00|72550.2|72540.2|72557.2|72547.2|72563.5|72549.4|72543.4|72533.4|587
1688022900000|2023-06-29 07:15:00|72556.8|72546.8|72522.7|72512.7|72565.9|72555.9|72515.8|72505.8|627
1688023200000|2023-06-29 07:20:00|72524.1|72514.1|72513.9|72503.9|72533.6|72518.3|72508.6|72498.6|513
1688023500000|2023-06-29 07:25:00|72514.3|72504.3|72524.2|72514.2|72525.9|72515.9|72484.2|72467.3|487
1688023800000|2023-06-29 07:30:00|72524.6|72514.6|72539.4|72529.4|72547.3|72533.2|72513.4|72503.4|503
1688024100000|2023-06-29 07:35:00|72540.3|72530.3|72505.1|72495.1|72543.1|72533.1|72483.8|72469.2|735
1688024400000|2023-06-29 07:40:00|72503.4|72493.4|72503.6|72493.6|72526.5|72516.5|72502.6|72492.6|571
1688024700000|2023-06-29 07:45:00|72502.8|72492.8|72474.4|72464.4|72508.5|72498.5|72468.4|72458.4|474
1688025000000|2023-06-29 07:50:00|72474.3|72464.3|72478.2|72468.2|72486|72474|72458.3|72448.3|445
1688025300000|2023-06-29 07:55:00|72478.1|72468.1|72493.2|72483.2|72499.5|72489.5|72477.4|72464.2|532
1688025600000|2023-06-29 08:00:00|72493|72483|72478.2|72468.2|72500.2|72483.3|72478.1|72464|596
1688025900000|2023-06-29 08:05:00|72478.3|72468.3|72473.1|72463.1|72480.4|72470.4|72462.6|72452.6|427
1688026200000|2023-06-29 08:10:00|72473|72463|72492.9|72482.9|72497.5|72487.5|72472.2|72462.2|557
1688026500000|2023-06-29 08:15:00|72494.1|72484.1|72474.3|72464.3|72494.1|72484.1|72456.1|72441.2|747
1688026800000|2023-06-29 08:20:00|72474.5|72464.5|72504|72484|72514.1|72500.6|72466.5|72456.5|644
1688027100000|2023-06-29 08:25:00|72504.2|72484.2|72539.5|72519.5|72539.7|72523.1|72497.2|72484.2|592
1688027400000|2023-06-29 08:30:00|72540.1|72520.1|72537.7|72527.7|72565.9|72545.9|72527.6|72510.6|727
1688027700000|2023-06-29 08:35:00|72537.6|72527.6|72524.3|72514.3|72543|72528.9|72522.2|72512.2|475
1688028000000|2023-06-29 08:40:00|72524.6|72514.6|72532|72522|72534.1|72524.1|72521.1|72511.1|357
1688028300000|2023-06-29 08:45:00|72532.1|72522.1|72532.2|72522.2|72548.4|72538.4|72529.7|72519.7|415
1688028600000|2023-06-29 08:50:00|72532.1|72522.1|72543.8|72523.8|72545.6|72535.6|72532.1|72522.1|409
1688028900000|2023-06-29 08:55:00|72543.7|72523.7|72555.4|72545.4|72555.6|72545.6|72532.9|72517.4|341
1688029200000|2023-06-29 09:00:00|72555.5|72545.5|72565.5|72555.5|72567.4|72557.4|72552.9|72542.9|355
1688029500000|2023-06-29 09:05:00|72565.6|72555.6|72564.3|72554.3|72569.4|72559.4|72555.2|72545.2|305
1688029800000|2023-06-29 09:10:00|72564.2|72554.2|72557|72547|72572.5|72558|72550.7|72540.7|327
1688030100000|2023-06-29 09:15:00|72557.1|72547.1|72556.9|72546.9|72566.6|72556.6|72552.4|72542.4|405
1688030400000|2023-06-29 09:20:00|72556.8|72546.8|72556.5|72546.5|72568.2|72558.2|72556.4|72546.4|414
1688030700000|2023-06-29 09:25:00|72556.6|72546.6|72556.4|72546.4|72558.6|72548.6|72555.4|72545.4|284
1688031000000|2023-06-29 09:30:00|72556.5|72546.5|72550.6|72540.6|72562.3|72552.3|72544.7|72534.7|417
1688031300000|2023-06-29 09:35:00|72550.7|72540.7|72546.1|72536.1|72563.5|72553.5|72545|72530|419
1688031600000|2023-06-29 09:40:00|72545.9|72535.9|72551.8|72541.8|72561.7|72551.7|72544.9|72534.9|398
1688031900000|2023-06-29 09:45:00|72551.9|72541.9|72557.8|72537.8|72561.7|72546.1|72549.2|72530.5|437
1688032200000|2023-06-29 09:50:00|72557.9|72537.9|72563.4|72553.4|72568.4|72554.5|72550.8|72537.9|343
1688032500000|2023-06-29 09:55:00|72563.5|72553.5|72571.7|72561.7|72580.2|72569.3|72560.4|72547.2|555
1688032800000|2023-06-29 10:00:00|72571.6|72561.6|72526|72506|72582.4|72569.1|72525.7|72505.7|608
1688033100000|2023-06-29 10:05:00|72526.2|72506.2|72503.7|72483.7|72526.5|72506.5|72496.5|72476.5|369
1688033400000|2023-06-29 10:10:00|72504|72484|72485.2|72475.2|72504.9|72484.9|72484.8|72473.2|352
1688033700000|2023-06-29 10:15:00|72485.4|72475.4|72496.4|72476.4|72496.7|72483.2|72485.4|72475.4|318
1688034000000|2023-06-29 10:20:00|72496.9|72476.9|72507|72497|72527.1|72512|72496.9|72476.9|355
1688034300000|2023-06-29 10:25:00|72506.8|72496.8|72506.4|72496.4|72508|72498|72487.8|72477.8|526
1688034600000|2023-06-29 10:30:00|72506.5|72496.5|72502.4|72482.4|72518|72505.9|72501|72482.2|434
1688034900000|2023-06-29 10:35:00|72502.3|72482.3|72495.5|72475.5|72504|72484|72490.9|72473.5|324
1688035200000|2023-06-29 10:40:00|72495.6|72475.6|72488.8|72478.8|72501.4|72484.9|72484.5|72468.3|379
1688035500000|2023-06-29 10:45:00|72488.7|72478.7|72496.8|72486.8|72499.5|72489.5|72488.4|72478.4|269
1688035800000|2023-06-29 10:50:00|72496.9|72486.9|72505.5|72485.5|72507.1|72491.6|72493.2|72477.9|416
1688036100000|2023-06-29 10:55:00|72505|72485|72486.6|72466.6|72505.1|72491.6|72480.1|72466.3|468
1688036400000|2023-06-29 11:00:00|72486.3|72466.3|72487.4|72477.4|72491.3|72478.7|72484.5|72466.2|392
1688036700000|2023-06-29 11:05:00|72487.7|72477.7|72488.7|72468.7|72493.5|72478.2|72483.6|72468.5|333
1688037000000|2023-06-29 11:10:00|72488.9|72468.9|72477.7|72467.7|72490|72475.5|72475.8|72463|360
1688037300000|2023-06-29 11:15:00|72477.8|72467.8|72487.2|72467.2|72488|72474.3|72477.7|72464.6|482
1688037600000|2023-06-29 11:20:00|72487.1|72467.1|72470.1|72460.1|72487.8|72473.9|72470|72460|308
1688037900000|2023-06-29 11:25:00|72470.2|72460.2|72476.2|72466.2|72477.3|72467.3|72468.7|72458.7|346
1688038200000|2023-06-29 11:30:00|72476.1|72466.1|72483.2|72463.2|72494.3|72474.3|72475.7|72460.2|438
1688038500000|2023-06-29 11:35:00|72481.5|72461.5|72479.8|72459.8|72482.8|72465.9|72473.3|72458.3|499
1688038800000|2023-06-29 11:40:00|72480|72460|72477.8|72467.8|72485.8|72470|72473.4|72460|318
1688039100000|2023-06-29 11:45:00|72477.5|72467.5|72479.8|72469.8|72481.8|72471.8|72476|72466|233
1688039400000|2023-06-29 11:50:00|72479.7|72469.7|72479.4|72469.4|72487.4|72477.4|72477.9|72467.9|295
1688039700000|2023-06-29 11:55:00|72479.6|72469.6|72481.6|72461.6|72483.6|72471.7|72475.8|72459.3|261
1688040000000|2023-06-29 12:00:00|72481.5|72461.5|72477.9|72467.9|72487.8|72468.5|72475.6|72461.5|319
1688040300000|2023-06-29 12:05:00|72477.8|72467.8|72493.6|72483.6|72510.5|72496.2|72477.7|72467.7|416
1688040600000|2023-06-29 12:10:00|72493.5|72483.5|72504|72484|72505.7|72492.4|72488|72470.2|543
1688040900000|2023-06-29 12:15:00|72503.9|72483.9|72501.3|72491.3|72513.1|72503.1|72494.2|72480.7|532
1688041200000|2023-06-29 12:20:00|72501.5|72491.5|72491.5|72471.5|72507.8|72492.5|72486.7|72471.1|588
1688041500000|2023-06-29 12:25:00|72491.4|72471.4|72493.5|72455.1|72493.5|72474.2|72472.3|72455.1|463
1688041800000|2023-06-29 12:30:00|72492.9|72454.6|72588.8|72568.8|72596.5|72576.5|72490.1|72454.6|1070
1688042100000|2023-06-29 12:35:00|72588.9|72568.9|72581.2|72561.2|72622.1|72603.9|72581.2|72561.2|902
1688042400000|2023-06-29 12:40:00|72580.9|72560.9|72600|72590|72621.8|72604|72580.9|72560.9|799
1688042700000|2023-06-29 12:45:00|72600.2|72590.2|72612.9|72602.9|72625.6|72607.9|72599.4|72585.2|758
1688043000000|2023-06-29 12:50:00|72613|72603|72636.6|72626.6|72638|72628|72613|72603|728
1688043300000|2023-06-29 12:55:00|72636.8|72626.8|72618.1|72608.1|72639.1|72629.1|72618|72608|691
1688043600000|2023-06-29 13:00:00|72617.2|72607.2|72616.6|72596.6|72663|72653|72614|72595.2|859
1688043900000|2023-06-29 13:05:00|72616.7|72596.7|72632.1|72622.1|72632.1|72622.1|72598.4|72582.9|764
1688044200000|2023-06-29 13:10:00|72632.2|72622.2|72647.1|72637.1|72670.1|72657.4|72631.1|72618.5|562
1688044500000|2023-06-29 13:15:00|72647|72637|72635.2|72625.2|72655.4|72645.4|72634.3|72624.3|609
1688044800000|2023-06-29 13:20:00|72635.6|72625.6|72640.3|72630.3|72647.4|72631.5|72620.2|72610.2|727
1688045100000|2023-06-29 13:25:00|72640.2|72630.2|72660.4|72650.4|72673.5|72663.5|72640|72623.5|658
1688045400000|2023-06-29 13:30:00|72661|72651|72666|72656|72675|72665|72655.4|72645.4|703
1688045700000|2023-06-29 13:35:00|72666.1|72656.1|72681.1|72671.1|72684.4|72674.4|72664.3|72654.3|664
1688046000000|2023-06-29 13:40:00|72681.9|72671.9|72742.5|72732.5|72745.1|72735.1|72681.9|72671.9|718
1688046300000|2023-06-29 13:45:00|72742.4|72732.4|72765.2|72755.2|72778.9|72761.9|72728.2|72718.2|855
1688046600000|2023-06-29 13:50:00|72765.1|72755.1|72748.8|72738.8|72771.8|72756.3|72719.1|72703.2|785
1688046900000|2023-06-29 13:55:00|72749|72739|72718.3|72698.3|72760.2|72745.4|72717.5|72697.5|737
1688047200000|2023-06-29 14:00:00|72718|72698|72700|72680|72723.1|72708|72698.4|72678.4|853
1688047500000|2023-06-29 14:05:00|72698.7|72678.7|72678|72668|72722.9|72708.3|72677.4|72666.5|811
1688047800000|2023-06-29 14:10:00|72677.9|72667.9|72631.2|72621.2|72683.1|72673.1|72631.2|72621.2|889
1688048100000|2023-06-29 14:15:00|72631.7|72621.7|72635.1|72625.1|72646.2|72635.3|72616.1|72603|813
1688048400000|2023-06-29 14:20:00|72634.9|72624.9|72611.7|72601.7|72637|72626.1|72606.3|72589.2|815
1688048700000|2023-06-29 14:25:00|72611.6|72601.6|72604.7|72594.7|72615.8|72605.2|72581.7|72568.1|832
1688049000000|2023-06-29 14:30:00|72604.4|72594.4|72646.5|72636.5|72654.7|72641.9|72599.4|72589.4|839
1688049300000|2023-06-29 14:35:00|72647.1|72637.1|72642.3|72622.3|72667.6|72652|72631.7|72616.6|850
1688049600000|2023-06-29 14:40:00|72642|72622|72631.7|72621.7|72646.9|72636.9|72616|72599.8|773
1688049900000|2023-06-29 14:45:00|72631.5|72621.5|72622.3|72602.3|72646.4|72636.4|72615.3|72598.1|796
1688050200000|2023-06-29 14:50:00|72623.6|72603.6|72627.1|72617.1|72636.6|72626.6|72611.1|72591.4|743
1688050500000|2023-06-29 14:55:00|72627|72617|72624.7|72614.7|72642.2|72627.9|72616.9|72606.9|672
1688050800000|2023-06-29 15:00:00|72625.6|72615.6|72624.4|72604.4|72648.5|72636.8|72621.7|72604.3|686
1688051100000|2023-06-29 15:05:00|72624.3|72604.3|72622.3|72612.3|72626.2|72616.2|72607.3|72592.1|798
1688051400000|2023-06-29 15:10:00|72622.6|72612.6|72643.7|72623.7|72652.7|72638|72619.9|72604.4|697
1688051700000|2023-06-29 15:15:00|72643.5|72623.5|72623|72613|72643.5|72629.5|72619.6|72609.6|541
1688052000000|2023-06-29 15:20:00|72623.7|72613.7|72617.6|72607.6|72633.4|72622.8|72616.8|72601.4|671
1688052300000|2023-06-29 15:25:00|72617.4|72607.4|72617.5|72607.5|72623.9|72613.9|72605.5|72595.5|578
1688052600000|2023-06-29 15:30:00|72617.8|72607.8|72640.8|72630.8|72641.7|72631.7|72617.8|72607.8|568
1688052900000|2023-06-29 15:35:00|72640.9|72630.9|72643.7|72633.7|72662.2|72646.2|72637|72624|632
1688053200000|2023-06-29 15:40:00|72643.6|72633.6|72634.5|72624.5|72650.1|72634.5|72634.4|72618.5|608
1688053500000|2023-06-29 15:45:00|72634.1|72624.1|72629.4|72619.4|72644.3|72634.3|72627.9|72613.3|526
1688053800000|2023-06-29 15:50:00|72629.3|72619.3|72627.4|72607.4|72638.9|72626.4|72625.9|72607.4|494
1688054100000|2023-06-29 15:55:00|72627|72607|72615.3|72605.3|72633.6|72617.8|72613|72603|517
1688054400000|2023-06-29 16:00:00|72615.2|72605.2|72625.1|72605.1|72635|72615|72613.5|72599.8|621
1688054700000|2023-06-29 16:05:00|72623.7|72603.7|72624.9|72604.9|72633.8|72618.4|72612.6|72598|445
1688055000000|2023-06-29 16:10:00|72625|72605|72628|72608|72633.9|72618.8|72620|72602.9|447
1688055300000|2023-06-29 16:15:00|72627.9|72607.9|72642.4|72622.4|72643.5|72623.5|72627.9|72607.9|409
1688055600000|2023-06-29 16:20:00|72642.3|72622.3|72632.4|72612.4|72642.9|72622.9|72632.1|72612.1|317
1688055900000|2023-06-29 16:25:00|72632.5|72612.5|72627.5|72607.5|72642.5|72622.5|72618.1|72602.1|480
1688056200000|2023-06-29 16:30:00|72627.3|72607.3|72635.5|72615.5|72636.7|72620.2|72621.5|72602.6|430
1688056500000|2023-06-29 16:35:00|72634.1|72614.1|72638.2|72618.2|72643.5|72623.5|72630.9|72610.9|439
1688056800000|2023-06-29 16:40:00|72638.4|72618.4|72648.2|72628.2|72653.2|72633.2|72637.8|72617.8|456
1688057100000|2023-06-29 16:45:00|72648.1|72628.1|72658.7|72638.7|72667.8|72647.8|72644.2|72626.9|373
1688057400000|2023-06-29 16:50:00|72659|72639|72661.8|72641.8|72669.1|72649.1|72649.1|72630.2|494
1688057700000|2023-06-29 16:55:00|72662.2|72642.2|72657.1|72637.1|72664.8|72648.3|72648.3|72633.3|505
1688058000000|2023-06-29 17:00:00|72657.3|72637.3|72649.5|72629.5|72666.8|72646.8|72647.5|72627.5|456
1688058300000|2023-06-29 17:05:00|72649.6|72629.6|72650.7|72630.7|72657.3|72637.3|72639.9|72624.4|559
1688058600000|2023-06-29 17:10:00|72650.8|72630.8|72671.6|72651.6|72674.2|72654.2|72648|72628|442
1688058900000|2023-06-29 17:15:00|72671.7|72651.7|72678.8|72668.8|72691.1|72672.4|72667.8|72647.8|433
1688059200000|2023-06-29 17:20:00|72678.9|72668.9|72686.4|72676.4|72695.2|72678.9|72678.9|72663.9|367
1688059500000|2023-06-29 17:25:00|72686.3|72676.3|72682.6|72662.6|72688.5|72678.5|72669.9|72659.9|245
1688059800000|2023-06-29 17:30:00|72682.5|72662.5|72690.6|72670.6|72693.5|72677.6|72677.9|72660.6|358
1688060100000|2023-06-29 17:35:00|72690.5|72670.5|72693.2|72683.2|72701.8|72683.9|72689.5|72669.5|257
1688060400000|2023-06-29 17:40:00|72693.3|72683.3|72703.1|72693.1|72710.4|72695.4|72692.4|72682.4|297
1688060700000|2023-06-29 17:45:00|72703.2|72693.2|72693.5|72683.5|72703.2|72693.2|72692.1|72682.1|217
1688061000000|2023-06-29 17:50:00|72693.6|72683.6|72697.8|72687.8|72700.1|72690.1|72692.9|72682.9|265
1688061300000|2023-06-29 17:55:00|72697.6|72687.6|72702|72692|72713.2|72696.1|72695|72685|484
1688061600000|2023-06-29 18:00:00|72702.1|72692.1|72709.3|72699.3|72710.6|72700.6|72700.6|72690.6|481
1688061900000|2023-06-29 18:05:00|72709.2|72699.2|72707.7|72687.7|72717.2|72707.2|72697.6|72683.3|430
1688062200000|2023-06-29 18:10:00|72707.2|72687.2|72693.2|72683.2|72709.7|72693.1|72693.1|72681.8|281
1688062500000|2023-06-29 18:15:00|72692.8|72682.8|72701.5|72681.5|72704.6|72685.3|72691.5|72676.4|336
1688062800000|2023-06-29 18:20:00|72701.6|72681.6|72689.8|72669.8|72701.9|72681.9|72682.6|72666.2|347
1688063100000|2023-06-29 18:25:00|72690.3|72670.3|72688.5|72678.5|72697.6|72681.7|72685.9|72669.5|397
1688063400000|2023-06-29 18:30:00|72688.6|72678.6|72690.5|72670.5|72692.8|72680.1|72684.1|72668.1|337
1688063700000|2023-06-29 18:35:00|72690.4|72670.4|72682|72672|72692.9|72674|72681.8|72666.4|284
1688064000000|2023-06-29 18:40:00|72682.1|72672.1|72682.4|72662.4|72684.5|72673.5|72677.7|72662.3|218
1688064300000|2023-06-29 18:45:00|72682.2|72662.2|72687.2|72677.2|72687.4|72677.4|72681.8|72661.8|338
1688064600000|2023-06-29 18:50:00|72687.3|72677.3|72697|72677|72699.5|72679.5|72678.2|72666.3|396
1688064900000|2023-06-29 18:55:00|72697.3|72677.3|72698.4|72678.4|72698.7|72678.7|72689.4|72669.4|560
1688065200000|2023-06-29 19:00:00|72698.6|72678.6|72687.5|72677.5|72703.7|72683.8|72686.9|72675.4|560
1688065500000|2023-06-29 19:05:00|72687.3|72677.3|72693.8|72673.8|72695.3|72677.9|72685.8|72672|475
1688065800000|2023-06-29 19:10:00|72693.9|72673.9|72700.5|72680.5|72701.3|72681.3|72693.7|72673.7|385
1688066100000|2023-06-29 19:15:00|72700.4|72680.4|72693.6|72683.6|72701.8|72687|72692.9|72677.8|387
1688066400000|2023-06-29 19:20:00|72693.7|72683.7|72692|72682|72696.6|72686.6|72691.4|72681.4|332
1688066700000|2023-06-29 19:25:00|72691.9|72681.9|72684.6|72664.6|72692.2|72682.2|72678.1|72663.9|378
1688067000000|2023-06-29 19:30:00|72684.8|72664.8|72674.5|72654.5|72685.1|72669|72672.5|72654.1|393
1688067300000|2023-06-29 19:35:00|72674|72654|72674.7|72654.7|72675.7|72655.7|72673.4|72653.4|452
1688067600000|2023-06-29 19:40:00|72675.3|72655.3|72676.2|72656.2|72677|72657|72673.2|72653.2|511
1688067900000|2023-06-29 19:45:00|72676.3|72656.3|72687.8|72667.8|72689.4|72669.4|72675.8|72655.8|436
1688068200000|2023-06-29 19:50:00|72687.9|72667.9|72687.4|72667.4|72688.1|72668.1|72685.1|72665.1|474
1688068500000|2023-06-29 19:55:00|72687.5|72667.5|72698.5|72678.5|72699|72679|72687|72667|365
1688068800000|2023-06-29 20:00:00|72698.4|72678.4|72696.3|72676.3|72699.4|72679.4|72696.2|72676.2|425
1688069100000|2023-06-29 20:05:00|72696.5|72676.5|72697.3|72677.3|72697.8|72677.8|72696.1|72676.1|262
1688069400000|2023-06-29 20:10:00|72697.2|72677.2|72683.1|72663.1|72697.9|72677.9|72679.4|72659.4|413
1688069700000|2023-06-29 20:15:00|72684.1|72664.1|72686.1|72666.1|72687.4|72667.4|72679.9|72659.9|630
1688070000000|2023-06-29 20:20:00|72686.2|72666.2|72687.1|72667.1|72690|72670|72682.4|72662.4|557
1688070300000|2023-06-29 20:25:00|72687.5|72667.5|72693.3|72673.3|72697.8|72677.8|72686.5|72666.5|583
1688070600000|2023-06-29 20:30:00|72693.2|72673.2|72704.8|72684.8|72711.5|72691.5|72693.2|72673.2|537
1688070900000|2023-06-29 20:35:00|72704.9|72684.9|72703.3|72683.3|72714.5|72694.5|72696.2|72676.2|711
1688071200000|2023-06-29 20:40:00|72702.9|72682.9|72695.6|72675.6|72704.2|72684.2|72692.6|72672.6|660
1688071500000|2023-06-29 20:45:00|72694.3|72674.3|72701.4|72670.4|72704.1|72677.7|72693.6|72665.8|743
1688071800000|2023-06-29 20:50:00|72702.2|72670.5|72690.8|72670.8|72706.2|72678|72684.2|72658.5|267
1688072100000|2023-06-29 20:55:00|72698.1|72661.9|72719.8|72654.2|72719.8|72671.1|72689.4|72627.8|824
1688072400000|2023-06-29 21:00:00|72720.6|72654.1|72715|72655.4|72725.4|72661.9|72710.8|72649.4|27
1688072700000|2023-06-29 21:05:00|72719.1|72648.2|72714.9|72654.6|72747.2|72659.4|72713.8|72646.5|122
1688073000000|2023-06-29 21:10:00|72715|72654.7|72710.8|72658.6|72715|72658.6|72710.7|72654.4|27
1688073300000|2023-06-29 21:15:00|72710.7|72658.5|72710.9|72664.6|72711.3|72664.8|72710.7|72655.5|25
1688073600000|2023-06-29 21:20:00|72710.8|72664.8|72710.8|72664.5|72711|72664.8|72710.7|72664.5|20
1688073900000|2023-06-29 21:25:00|72710.9|72664.7|72760.2|72641.2|72761.5|72664.7|72689.6|72624|123
1688074200000|2023-06-29 21:30:00|72760|72641|72720.5|72639.2|72760.1|72651.1|72720.4|72638.2|95
1688074500000|2023-06-29 21:35:00|72720.4|72639.3|72719.9|72639.8|72720.5|72640|72718.9|72639.3|33
1688074800000|2023-06-29 21:40:00|72719.7|72639.9|72714.3|72629.8|72725|72650.3|72710|72628.1|115
1688075100000|2023-06-29 21:45:00|72714.8|72630.7|72717|72626.3|72717.5|72631.8|72714.6|72626.2|51
1688075400000|2023-06-29 21:50:00|72717.4|72625.4|72718.7|72627.1|72718.7|72630.3|72716|72625.1|44
1688075700000|2023-06-29 21:55:00|72719.2|72625.8|72719.6|72618.9|72721.4|72627.8|72713.4|72618.9|47
1688076000000|2023-06-29 22:00:00|72707.6|72620.7|72716.1|72631.8|72727.8|72638.3|72706.8|72615|106
1688076300000|2023-06-29 22:05:00|72715.8|72632|72701.1|72630.2|72717.8|72634.7|72701|72625.3|81
1688076600000|2023-06-29 22:10:00|72701|72627.4|72712.4|72623.7|72722.8|72633.2|72696.4|72622|65
1688076900000|2023-06-29 22:15:00|72702.5|72628.6|72707.4|72628.2|72716.1|72657.2|72702.5|72624.5|133
1688077200000|2023-06-29 22:20:00|72713.9|72628.1|72711.3|72651.7|72713.9|72651.7|72707.2|72627.8|94
1688077500000|2023-06-29 22:25:00|72711.2|72651.8|72710.7|72656.4|72711.8|72663|72705.9|72651.8|104
1688077800000|2023-06-29 22:30:00|72710.8|72656.2|72706|72662.5|72710.9|72666.6|72701.6|72647.5|106
1688078100000|2023-06-29 22:35:00|72706.4|72663.6|72707.1|72648.2|72709.8|72669.2|72698.1|72647.9|127
1688078400000|2023-06-29 22:40:00|72707|72648.4|72697.9|72653.4|72707.7|72657.5|72697.1|72647.1|210
1688078700000|2023-06-29 22:45:00|72698.1|72652.6|72699.7|72654|72707.4|72655.2|72696.1|72646.3|139
1688079000000|2023-06-29 22:50:00|72699.6|72653.8|72706.4|72649.2|72708.8|72655.4|72698.3|72646.5|72
1688079300000|2023-06-29 22:55:00|72706.9|72647.1|72697.7|72647.6|72707.3|72655.5|72694.3|72641|91
1688079600000|2023-06-29 23:00:00|72702.3|72645.3|72700.9|72651.1|72706.8|72651.4|72696.2|72640.9|195
1688079900000|2023-06-29 23:05:00|72700.6|72651.2|72700.8|72648.5|72703.9|72655.1|72697.5|72645.3|118
1688080200000|2023-06-29 23:10:00|72700.7|72648.6|72691.1|72652.4|72703.3|72653.7|72690|72645.7|353
1688080500000|2023-06-29 23:15:00|72690.8|72652.7|72693|72653.2|72700.7|72655.5|72688.6|72635.9|366
1688080800000|2023-06-29 23:20:00|72694.9|72652.3|72693.1|72652.4|72696.9|72656.5|72687.7|72650.8|177
1688081100000|2023-06-29 23:25:00|72691.7|72654.3|72700.7|72666.6|72700.9|72673.5|72686.5|72651.4|343
1688081400000|2023-06-29 23:30:00|72698.3|72660.6|72689.3|72657.8|72704.4|72660.6|72688.7|72649.1|325
1688081700000|2023-06-29 23:35:00|72689.9|72657.4|72693.5|72658.9|72695.3|72665.6|72683.2|72653.4|222
1688082000000|2023-06-29 23:40:00|72692.2|72662.2|72692.2|72662.1|72697.4|72670|72685.4|72656.7|303
1688082300000|2023-06-29 23:45:00|72687.2|72667.2|72694.9|72674.9|72696.6|72675.8|72686.5|72656.9|180
1688082600000|2023-06-29 23:50:00|72695.1|72675.1|72705.2|72685.2|72706.3|72686.3|72694.1|72674.1|355
1688082900000|2023-06-29 23:55:00|72705.1|72685.1|72705.6|72685.6|72706.7|72686.7|72701.9|72681.9|473
1688083200000|2023-06-30 00:00:00|72705.9|72685.9|72708.3|72688.3|72721.6|72701.6|72699.1|72679.1|708
1688083500000|2023-06-30 00:05:00|72708.2|72688.2|72709.1|72689.1|72712.5|72692.5|72699.5|72679.5|580
1688083800000|2023-06-30 00:10:00|72709.2|72689.2|72741.2|72721.2|72741.3|72721.3|72709.2|72689.2|434
1688084100000|2023-06-30 00:15:00|72741.3|72721.3|72727.7|72707.7|72742.1|72722.1|72721.4|72701.4|543
1688084400000|2023-06-30 00:20:00|72727.8|72707.8|72691.7|72671.7|72731.9|72711.9|72691|72671|526
1688084700000|2023-06-30 00:25:00|72691.8|72671.8|72689.9|72669.9|72697.6|72677.6|72680.5|72660.5|446
1688085000000|2023-06-30 00:30:00|72689.7|72669.7|72666.6|72646.6|72694.4|72674.4|72666.6|72646.6|499
1688085300000|2023-06-30 00:35:00|72666.2|72646.2|72662.8|72642.8|72678.1|72658.1|72654.5|72634.5|491
1688085600000|2023-06-30 00:40:00|72662.5|72642.5|72664.2|72644.2|72673|72653|72661.5|72641.5|378
1688085900000|2023-06-30 00:45:00|72664.3|72644.3|72676.1|72656.1|72677.8|72657.8|72659.8|72639.8|455
1688086200000|2023-06-30 00:50:00|72676.2|72656.2|72669|72649|72689.2|72669.2|72659.1|72639.1|634
1688086500000|2023-06-30 00:55:00|72669.1|72649.1|72658|72638|72672.3|72652.3|72649.3|72629.3|642
1688086800000|2023-06-30 01:00:00|72657.5|72637.5|72624.3|72604.3|72657.5|72637.5|72624.3|72604.3|701
1688087100000|2023-06-30 01:05:00|72623|72603|72652.7|72642.7|72653.9|72642.7|72622.9|72602.9|400
1688087400000|2023-06-30 01:10:00|72652.8|72642.8|72652.8|72632.8|72674.6|72654.6|72649.6|72629.6|490
1688087700000|2023-06-30 01:15:00|72652.9|72632.9|72685.3|72665.3|72745.4|72725.4|72611.8|72591.8|863
1688088000000|2023-06-30 01:20:00|72686.3|72666.3|72663.9|72643.9|72702.7|72682.7|72663.9|72643.9|572
1688088300000|2023-06-30 01:25:00|72663.7|72643.7|72682.3|72662.3|72690|72670|72662.3|72642.3|619
1688088600000|2023-06-30 01:30:00|72682.4|72662.4|72732.6|72712.6|72742.3|72722.3|72653.1|72633.1|916
1688088900000|2023-06-30 01:35:00|72732.2|72712.2|72699.4|72689.4|72740.7|72720.7|72689.9|72669.9|826
1688089200000|2023-06-30 01:40:00|72699.5|72689.5|72656.1|72636.1|72707.7|72697.7|72632.1|72612.1|844
1688089500000|2023-06-30 01:45:00|72657|72637|72670.5|72650.5|72700.2|72680.2|72652.3|72632.3|805
1688089800000|2023-06-30 01:50:00|72670.1|72650.1|72677.4|72657.4|72687.8|72667.8|72655.7|72635.7|792
1688090100000|2023-06-30 01:55:00|72677.6|72657.6|72636.1|72616.1|72679.7|72659.7|72624.6|72604.6|693
1688090400000|2023-06-30 02:00:00|72636.5|72616.5|72566.5|72546.5|72637.3|72617.3|72546.6|72533.3|798
1688090700000|2023-06-30 02:05:00|72566.6|72546.6|72575.1|72555.1|72596.1|72581.5|72563.1|72543.1|732
1688091000000|2023-06-30 02:10:00|72574.8|72554.8|72562.3|72542.3|72589.5|72574.8|72558.4|72542.3|601
1688091300000|2023-06-30 02:15:00|72562.2|72542.2|72574.3|72564.3|72578.9|72566.3|72552|72539.5|609
1688091600000|2023-06-30 02:20:00|72574.9|72564.9|72571.8|72551.8|72582.2|72565.9|72558.3|72538.3|623
1688091900000|2023-06-30 02:25:00|72571.9|72551.9|72567.9|72547.9|72577.1|72557.1|72567.1|72547.1|521
1688092200000|2023-06-30 02:30:00|72568|72548|72547.6|72527.6|72568.3|72548.3|72526.9|72506.9|618
1688092500000|2023-06-30 02:35:00|72547.7|72527.7|72569.1|72549.1|72577.1|72560.8|72546.4|72526.4|598
1688092800000|2023-06-30 02:40:00|72569.2|72549.2|72556.4|72546.4|72579.8|72565.1|72554.3|72544.3|577
1688093100000|2023-06-30 02:45:00|72556.6|72546.6|72591.3|72581.3|72601.5|72586.1|72553.4|72542.3|671
1688093400000|2023-06-30 02:50:00|72591.4|72581.4|72597.9|72577.9|72621.6|72608.2|72590.1|72577.9|620
1688093700000|2023-06-30 02:55:00|72597.1|72577.1|72605.2|72595.2|72611.7|72600.6|72586.1|72576|523
1688094000000|2023-06-30 03:00:00|72605.3|72595.3|72596.5|72586.5|72611.5|72601.5|72589.5|72579.5|514
1688094300000|2023-06-30 03:05:00|72596.4|72586.4|72599.6|72579.6|72614.1|72595.3|72584.7|72565.4|490
1688094600000|2023-06-30 03:10:00|72598.4|72578.4|72611.1|72591.1|72614.9|72596.4|72596.7|72577.6|429
1688094900000|2023-06-30 03:15:00|72611|72591|72597.5|72587.5|72614|72598.5|72596.4|72586.4|392
1688095200000|2023-06-30 03:20:00|72596.7|72586.7|72593.9|72583.9|72602.3|72592.3|72593.2|72583.2|287
1688095500000|2023-06-30 03:25:00|72594.1|72584.1|72605.9|72595.9|72606.5|72596.5|72587.9|72577.9|382
1688095800000|2023-06-30 03:30:00|72605.8|72595.8|72597.1|72587.1|72607.5|72597.5|72591.4|72581.4|358
1688096100000|2023-06-30 03:35:00|72597|72587|72588.5|72578.5|72597.1|72587.1|72586.7|72576.7|300
1688096400000|2023-06-30 03:40:00|72588.6|72578.6|72586|72576|72600.1|72590.1|72581.6|72571.6|260
1688096700000|2023-06-30 03:45:00|72586.1|72576.1|72582.9|72572.9|72586.1|72576.1|72574.4|72564.4|340
1688097000000|2023-06-30 03:50:00|72583.1|72573.1|72587|72577|72594.1|72578|72564.5|72550.2|437
1688097300000|2023-06-30 03:55:00|72587.1|72577.1|72608.8|72588.8|72612|72597.6|72579.8|72569.8|369
1688097600000|2023-06-30 04:00:00|72609|72589|72611.4|72601.4|72617.8|72602.3|72604.4|72585.2|453
1688097900000|2023-06-30 04:05:00|72611.3|72601.3|72624.9|72614.9|72637.6|72623.9|72610.9|72600.8|421
1688098200000|2023-06-30 04:10:00|72624.8|72614.8|72616.3|72606.3|72627.2|72615.9|72615.4|72602.5|341
1688098500000|2023-06-30 04:15:00|72616.4|72606.4|72626.3|72616.3|72628.1|72618.1|72614|72604|209
1688098800000|2023-06-30 04:20:00|72626.4|72616.4|72625|72615|72630.7|72620.7|72622.7|72612.7|233
1688099100000|2023-06-30 04:25:00|72625.1|72615.1|72622.4|72612.4|72635.2|72618.9|72615.8|72605.8|197
1688099400000|2023-06-30 04:30:00|72622.5|72612.5|72627.4|72617.4|72630.6|72620.6|72622|72612|365
1688099700000|2023-06-30 04:35:00|72627.5|72617.5|72633.5|72623.5|72640.2|72630.2|72626.8|72611.9|280
1688100000000|2023-06-30 04:40:00|72633.4|72623.4|72629.7|72619.7|72637.9|72627.9|72627.8|72617.8|268
1688100300000|2023-06-30 04:45:00|72629.8|72619.8|72648.7|72628.7|72650.9|72636.1|72629.8|72619.8|238
1688100600000|2023-06-30 04:50:00|72648.6|72628.6|72653.1|72633.1|72653.2|72633.2|72640.6|72621.4|313
1688100900000|2023-06-30 04:55:00|72653.2|72633.2|72648.6|72638.6|72661.7|72641.7|72643.8|72628.2|319
1688101200000|2023-06-30 05:00:00|72648.5|72638.5|72637.8|72627.8|72658.2|72646.1|72636.7|72626.7|466
1688101500000|2023-06-30 05:05:00|72637.7|72627.7|72642.7|72622.7|72643.1|72632.8|72624.7|72610.1|481
1688101800000|2023-06-30 05:10:00|72642.6|72622.6|72636.2|72626.2|72653|72643|72636|72620.4|447
1688102100000|2023-06-30 05:15:00|72636.3|72626.3|72643.1|72623.1|72645.6|72632.1|72626.2|72616.2|542
1688102400000|2023-06-30 05:20:00|72643.3|72623.3|72635.2|72625.2|72650.8|72630.8|72634.1|72620.6|561
1688102700000|2023-06-30 05:25:00|72635.1|72625.1|72622.3|72612.3|72639.5|72625.2|72621.7|72610.5|505
1688103000000|2023-06-30 05:30:00|72622.2|72612.2|72597.7|72587.7|72622.5|72612.5|72596.2|72580.8|450
1688103300000|2023-06-30 05:35:00|72597.8|72587.8|72601.8|72591.8|72608.8|72598.8|72592.6|72582.6|387
1688103600000|2023-06-30 05:40:00|72601.7|72591.7|72606.2|72596.2|72613.3|72603.3|72600.6|72590.6|397
1688103900000|2023-06-30 05:45:00|72606|72596|72623.7|72613.7|72624.6|72614.6|72604.1|72594.1|316
1688104200000|2023-06-30 05:50:00|72623.8|72613.8|72635.3|72625.3|72643.9|72633.9|72622.9|72612.9|464
1688104500000|2023-06-30 05:55:00|72635.2|72625.2|72636.9|72626.9|72653.6|72635.1|72622.6|72610.3|548
1688104800000|2023-06-30 06:00:00|72637.1|72627.1|72660.7|72650.7|72671.9|72661.9|72634.7|72624.7|465
1688105100000|2023-06-30 06:05:00|72660.8|72650.8|72670.6|72660.6|72678.1|72664.3|72652.1|72642.1|466
1688105400000|2023-06-30 06:10:00|72670.7|72660.7|72659.5|72649.5|72689.4|72679.4|72658.5|72648.5|533
1688105700000|2023-06-30 06:15:00|72660|72650|72664.5|72644.5|72673.6|72663.3|72653.7|72638.6|567
1688106000000|2023-06-30 06:20:00|72664.4|72644.4|72676.6|72666.6|72687.7|72672.6|72657.5|72641.5|593
1688106300000|2023-06-30 06:25:00|72676.5|72666.5|72671.2|72651.2|72678.9|72666.6|72661.3|72645.7|459
1688106600000|2023-06-30 06:30:00|72671.1|72651.1|72653.2|72643.2|72671.6|72654.2|72650.9|72640.9|484
1688106900000|2023-06-30 06:35:00|72653.3|72643.3|72636.2|72626.2|72654.8|72644.8|72635.5|72625.5|407
1688107200000|2023-06-30 06:40:00|72636.3|72626.3|72628.9|72618.9|72644.2|72633.8|72600.9|72581.2|585
1688107500000|2023-06-30 06:45:00|72629|72619|72626|72616|72650.7|72636.3|72607.4|72597.4|739
1688107800000|2023-06-30 06:50:00|72626.1|72616.1|72639.3|72629.3|72647.5|72637.5|72618.3|72608.3|613
1688108100000|2023-06-30 06:55:00|72639.2|72629.2|72628.6|72618.6|72643.9|72633.9|72618.4|72608.4|502
1688108400000|2023-06-30 07:00:00|72630.4|72620.4|72640.7|72630.7|72644.7|72633.1|72630.2|72616.2|608
1688108700000|2023-06-30 07:05:00|72640.9|72630.9|72656.2|72646.2|72664.5|72650.4|72636.7|72625|558
1688109000000|2023-06-30 07:10:00|72655.6|72645.6|72659.9|72649.9|72676|72663|72655|72642.8|561
1688109300000|2023-06-30 07:15:00|72660|72650|72647.7|72637.7|72660.9|72650.9|72643.1|72633.1|606
1688109600000|2023-06-30 07:20:00|72647.8|72637.8|72661.9|72651.9|72675.9|72663.8|72645.5|72635.5|595
1688109900000|2023-06-30 07:25:00|72661.8|72651.8|72673.3|72663.3|72677.7|72667.7|72656.4|72646.4|403
1688110200000|2023-06-30 07:30:00|72673.4|72663.4|72676.9|72666.9|72681.3|72668.9|72661.1|72643.1|597
1688110500000|2023-06-30 07:35:00|72676.8|72666.8|72678.9|72668.9|72681.2|72669.3|72666.1|72652.6|534
1688110800000|2023-06-30 07:40:00|72678.8|72668.8|72712.7|72702.7|72714.2|72704.2|72678.6|72668.6|569
1688111100000|2023-06-30 07:45:00|72712.8|72702.8|72728.1|72708.1|72734|72722.1|72704.5|72694.5|624
1688111400000|2023-06-30 07:50:00|72728|72708|72732.6|72722.6|72739.6|72726|72719.8|72707.2|401
1688111700000|2023-06-30 07:55:00|72732.7|72722.7|72708.1|72698.1|72735.3|72725.3|72700.4|72684.7|537
1688112000000|2023-06-30 08:00:00|72708.2|72698.2|72721.9|72711.9|72726.9|72716.9|72705.7|72695.7|523
1688112300000|2023-06-30 08:05:00|72721.8|72711.8|72706.4|72696.4|72722.3|72712.3|72705.2|72695.2|428
1688112600000|2023-06-30 08:10:00|72706.5|72696.5|72710.2|72700.2|72710.8|72700.8|72686.8|72676.8|547
1688112900000|2023-06-30 08:15:00|72710.1|72700.1|72727.7|72717.7|72728.6|72718.6|72700.9|72690.9|377
1688113200000|2023-06-30 08:20:00|72727.8|72717.8|72785.9|72775.9|72787.5|72777.3|72727.3|72717.3|495
1688113500000|2023-06-30 08:25:00|72786|72776|72806.4|72786.4|72847.1|72828.8|72784.2|72771.7|685
1688113800000|2023-06-30 08:30:00|72806.3|72786.3|72841.2|72831.2|72862.3|72847.2|72778|72763.3|721
1688114100000|2023-06-30 08:35:00|72841.7|72831.7|72823.6|72803.6|72853.9|72843.9|72817.8|72803.6|629
1688114400000|2023-06-30 08:40:00|72823.7|72803.7|72798.1|72778.1|72831.4|72821.4|72790|72778.1|531
1688114700000|2023-06-30 08:45:00|72798.2|72778.2|72796|72786|72807.6|72792.9|72789|72775.9|550
1688115000000|2023-06-30 08:50:00|72796.1|72786.1|72796|72786|72811.3|72801.3|72789.4|72779.4|451
1688115300000|2023-06-30 08:55:00|72795.9|72785.9|72793.5|72783.5|72815.9|72802.6|72792|72782|453
1688115600000|2023-06-30 09:00:00|72793.1|72783.1|72771.9|72761.9|72797|72786.3|72768.1|72757.6|491
1688115900000|2023-06-30 09:05:00|72771.8|72761.8|72758|72738|72771.8|72761.8|72749.9|72737.7|509
1688116200000|2023-06-30 09:10:00|72757.7|72737.7|72768.4|72758.4|72774.7|72764.7|72754|72737.3|422
1688116500000|2023-06-30 09:15:00|72768.5|72758.5|72779.4|72769.4|72783.5|72773.5|72764.5|72752.8|528
1688116800000|2023-06-30 09:20:00|72779.3|72769.3|72770.5|72760.5|72779.4|72769.4|72761|72744.4|520
1688117100000|2023-06-30 09:25:00|72770|72760|72761.5|72751.5|72773.2|72763.2|72761.5|72746.9|457
1688117400000|2023-06-30 09:30:00|72761.4|72751.4|72772.2|72762.2|72778.1|72768.1|72757.6|72742.3|584
1688117700000|2023-06-30 09:35:00|72772.3|72762.3|72774.9|72764.9|72783.9|72773.9|72750.9|72740.9|600
1688118000000|2023-06-30 09:40:00|72775.1|72765.1|72792|72782|72805.1|72795.1|72775.1|72765.1|649
1688118300000|2023-06-30 09:45:00|72792.1|72782.1|72781.8|72771.8|72799.4|72787.2|72781|72771|548
1688118600000|2023-06-30 09:50:00|72781.1|72771.1|72786.7|72776.7|72786.7|72776.7|72776.3|72766.3|427
1688118900000|2023-06-30 09:55:00|72786.6|72776.6|72801.7|72791.7|72803.7|72793.7|72785.5|72775.5|328
1688119200000|2023-06-30 10:00:00|72802.2|72792.2|72814.7|72804.7|72819.1|72808.6|72802|72792|452
1688119500000|2023-06-30 10:05:00|72814.9|72804.9|72813.8|72793.8|72818.1|72804.9|72805.8|72785.9|392
1688119800000|2023-06-30 10:10:00|72813.9|72793.9|72811.6|72791.6|72815.6|72795.6|72810.7|72790.7|262
1688120100000|2023-06-30 10:15:00|72811.5|72791.5|72806.7|72786.7|72811.6|72801.5|72800.7|72782.6|468
1688120400000|2023-06-30 10:20:00|72806.2|72786.2|72800.7|72790.7|72812.6|72799|72794.7|72784.7|420
1688120700000|2023-06-30 10:25:00|72801.4|72791.4|72849.5|72829.5|72850.3|72830.3|72801.4|72791.4|549
1688121000000|2023-06-30 10:30:00|72849.9|72829.9|72852.5|72842.5|72865|72850.2|72845.9|72829|590
1688121300000|2023-06-30 10:35:00|72852.4|72842.4|72842.9|72832.9|72857|72843.1|72840.5|72827.9|484
1688121600000|2023-06-30 10:40:00|72842.6|72832.6|72835.8|72815.8|72847.7|72832.7|72832.9|72812.9|469
1688121900000|2023-06-30 10:45:00|72835.7|72815.7|72831|72811|72839.7|72824.6|72824.8|72810.5|488
1688122200000|2023-06-30 10:50:00|72830.9|72810.9|72834.5|72824.5|72834.7|72824.7|72824.4|72805.2|472
1688122500000|2023-06-30 10:55:00|72834.7|72824.7|72826.6|72816.6|72834.8|72824.8|72819.1|72806.9|392
1688122800000|2023-06-30 11:00:00|72826.5|72816.5|72842.9|72822.9|72845.5|72829.1|72823|72812|401
1688123100000|2023-06-30 11:05:00|72843.4|72823.4|72843.2|72823.2|72853.6|72833.6|72837.1|72817.1|448
1688123400000|2023-06-30 11:10:00|72843.1|72823.1|72838.1|72818.1|72850|72832.8|72836.2|72817.1|303
1688123700000|2023-06-30 11:15:00|72838.8|72818.8|72832.6|72822.6|72848|72828|72832.5|72817.1|414
1688124000000|2023-06-30 11:20:00|72832.7|72822.7|72864.7|72844.7|72866.9|72846.9|72832.4|72818.2|509
1688124300000|2023-06-30 11:25:00|72864.8|72844.8|72849.2|72829.2|72866.8|72848.2|72848|72829.1|549
1688124600000|2023-06-30 11:30:00|72849.3|72829.3|72841.8|72821.8|72853.5|72842.2|72840.9|72821.8|491
1688124900000|2023-06-30 11:35:00|72837.2|72827.2|72828.1|72818.1|72850.2|72840.2|72824.6|72814.6|404
1688125200000|2023-06-30 11:40:00|72827.8|72817.8|72831.2|72821.2|72834|72821.8|72810.9|72800.9|460
1688125500000|2023-06-30 11:45:00|72831.1|72821.1|72835|72815|72839.9|72822|72827.3|72808.4|502
1688125800000|2023-06-30 11:50:00|72835.2|72815.2|72826.3|72806.3|72841|72824.3|72820.1|72803.4|522
1688126100000|2023-06-30 11:55:00|72826.2|72806.2|72835|72815|72835.2|72815.2|72802.5|72789.3|614
1688126400000|2023-06-30 12:00:00|72834.7|72814.7|72831|72821|72849.2|72830.1|72812.8|72801.7|580
1688126700000|2023-06-30 12:05:00|72830.9|72820.9|72807.1|72797.1|72830.9|72820.9|72806.7|72796.7|447
1688127000000|2023-06-30 12:10:00|72807|72797|72764.8|72744.8|72809|72799|72752.8|72732.8|711
1688127300000|2023-06-30 12:15:00|72764.7|72744.7|72726.3|72706.3|72774.5|72756.3|72726.3|72706.3|553
1688127600000|2023-06-30 12:20:00|72730.7|72710.7|72763.5|72743.5|72765.4|72747.5|72730.7|72710.7|526
1688127900000|2023-06-30 12:25:00|72763.6|72743.6|72761.1|72728.1|72778.3|72759.2|72747.6|72728.1|395
1688128200000|2023-06-30 12:30:00|72757.9|72732|72702.5|72682.5|72761.3|72735.6|72689.1|72670|927
1688128500000|2023-06-30 12:35:00|72697.4|72687.4|72725.2|72715.2|72726.1|72716.1|72695.2|72679.4|762
1688128800000|2023-06-30 12:40:00|72725.3|72715.3|72710.2|72690.2|72725.3|72715.3|72690.5|72670.5|803
1688129100000|2023-06-30 12:45:00|72709.8|72689.8|72729.4|72709.4|72729.5|72711.7|72705.7|72686.1|756
1688129400000|2023-06-30 12:50:00|72729.3|72709.3|72717.7|72707.7|72739.6|72723.7|72714.4|72704.4|658
1688129700000|2023-06-30 12:55:00|72717.6|72707.6|72686.5|72676.5|72717.6|72707.6|72680.4|72670.4|668
1688130000000|2023-06-30 13:00:00|72687.1|72677.1|72683.9|72673.9|72697.7|72687.5|72671.7|72660.8|758
1688130300000|2023-06-30 13:05:00|72683.7|72673.7|72691.2|72671.2|72698|72688|72671.7|72658.7|789
1688130600000|2023-06-30 13:10:00|72686.6|72676.6|72676|72666|72692.1|72677.2|72667.3|72655.7|734
1688130900000|2023-06-30 13:15:00|72675.9|72665.9|72671.8|72661.8|72684.3|72674.3|72665.2|72655.2|667
1688131200000|2023-06-30 13:20:00|72670.9|72660.9|72674.4|72664.4|72683.7|72668.7|72661.7|72646.9|682
1688131500000|2023-06-30 13:25:00|72675.1|72665.1|72681.1|72671.1|72698.6|72684.7|72673.8|72663.8|510
1688131800000|2023-06-30 13:30:00|72681.2|72671.2|72692.6|72682.6|72695.9|72685.9|72672.8|72662.8|572
1688132100000|2023-06-30 13:35:00|72692.1|72682.1|72726.6|72706.6|72731.1|72711.1|72691.4|72681.4|533
1688132400000|2023-06-30 13:40:00|72726.3|72706.3|72712.4|72692.4|72727.4|72707.4|72689|72669|656
1688132700000|2023-06-30 13:45:00|72711.9|72691.9|72701.4|72691.4|72720.4|72704.6|72695.9|72677.8|817
1688133000000|2023-06-30 13:50:00|72701.5|72691.5|72704.1|72694.1|72709.8|72694.4|72677.2|72660.3|807
1688133300000|2023-06-30 13:55:00|72704|72694|72713.3|72693.3|72713.5|72703.5|72694.6|72681.3|591
1688133600000|2023-06-30 14:00:00|72714.4|72694.4|72712.2|72692.2|72719.3|72703.1|72696|72681.4|704
1688133900000|2023-06-30 14:05:00|72712.1|72692.1|72686.2|72676.2|72716.7|72696.7|72684.5|72669.5|803
1688134200000|2023-06-30 14:10:00|72686.6|72676.6|72680.4|72670.4|72695.9|72683.6|72673.8|72663.4|626
1688134500000|2023-06-30 14:15:00|72680.6|72670.6|72673.1|72663.1|72696|72681.2|72671.7|72661.7|581
1688134800000|2023-06-30 14:20:00|72673.3|72663.3|72686.4|72676.4|72696.5|72681.4|72668.7|72658.7|650
1688135100000|2023-06-30 14:25:00|72686.5|72676.5|72695.1|72685.1|72697.1|72687.1|72675.3|72661.2|583
1688135400000|2023-06-30 14:30:00|72694.9|72684.9|72701.1|72681.1|72709.2|72696.2|72684.5|72674.5|699
1688135700000|2023-06-30 14:35:00|72701.2|72681.2|72720.7|72710.7|72735.4|72722.7|72690.7|72680.7|779
1688136000000|2023-06-30 14:40:00|72720|72710|72727.7|72717.7|72736.7|72726.7|72713.5|72703.5|674
1688136300000|2023-06-30 14:45:00|72727.5|72717.5|72741.1|72731.1|72751.9|72735.2|72717.3|72707.3|675
1688136600000|2023-06-30 14:50:00|72741|72731|72760.5|72740.5|72765.7|72750.2|72741|72731|774
1688136900000|2023-06-30 14:55:00|72760.4|72740.4|72751.1|72741.1|72769.7|72757.3|72739.6|72727.9|795
1688137200000|2023-06-30 15:00:00|72751|72741|72781.2|72761.2|72783.7|72771.5|72745.7|72735.7|804
1688137500000|2023-06-30 15:05:00|72781|72761|72726.5|72716.5|72781.2|72764.3|72719.5|72706.8|769
1688137800000|2023-06-30 15:10:00|72725.5|72715.5|72733.5|72723.5|72740.1|72730.1|72720|72701.7|767
1688138100000|2023-06-30 15:15:00|72733.1|72723.1|72726.7|72716.7|72735.4|72725.4|72722.1|72712.1|670
1688138400000|2023-06-30 15:20:00|72726.5|72716.5|72717.6|72707.6|72736.1|72726.1|72717.5|72707.5|558
1688138700000|2023-06-30 15:25:00|72717.5|72707.5|72721.2|72711.2|72730|72720|72712.5|72702.5|705
1688139000000|2023-06-30 15:30:00|72721.1|72711.1|72701.7|72691.7|72722|72712|72700.3|72690.3|610
1688139300000|2023-06-30 15:35:00|72702|72692|72705|72685|72707.4|72693.6|72676.6|72666.6|598
1688139600000|2023-06-30 15:40:00|72704.8|72684.8|72689.4|72669.4|72706.8|72691|72689.4|72669.4|456
1688139900000|2023-06-30 15:45:00|72689.8|72669.8|72686|72676|72689.9|72679|72672.4|72657.1|581
1688140200000|2023-06-30 15:50:00|72686.6|72676.6|72686.7|72676.7|72696.2|72686.2|72679.5|72664.6|515
1688140500000|2023-06-30 15:55:00|72682.1|72672.1|72660.6|72650.6|72686.4|72672.3|72656.9|72646.9|565
1688140800000|2023-06-30 16:00:00|72660.5|72650.5|72682.8|72672.8|72685.3|72673.1|72659.7|72649.7|601
1688141100000|2023-06-30 16:05:00|72682.9|72672.9|72683.6|72673.6|72691.6|72681.6|72679.9|72669.9|421
1688141400000|2023-06-30 16:10:00|72684.1|72674.1|72690.1|72680.1|72690.6|72680.6|72676.6|72666.6|476
1688141700000|2023-06-30 16:15:00|72690.2|72680.2|72700.3|72690.3|72708.5|72697.6|72689.5|72679.5|383
1688142000000|2023-06-30 16:20:00|72700.2|72690.2|72705.3|72685.3|72707.3|72697.3|72697.6|72682.8|480
1688142300000|2023-06-30 16:25:00|72705.2|72685.2|72705.1|72695.1|72709.2|72697.2|72699.8|72679.8|483
1688142600000|2023-06-30 16:30:00|72705.2|72695.2|72708|72688|72709.9|72695.2|72694.9|72678.9|445
1688142900000|2023-06-30 16:35:00|72708.1|72688.1|72688.8|72668.8|72708.9|72688.9|72686.5|72667.5|477
1688143200000|2023-06-30 16:40:00|72688.9|72668.9|72690|72680|72697.4|72681.3|72684.3|72668.9|324
1688143500000|2023-06-30 16:45:00|72690.1|72680.1|72681.1|72661.1|72690.1|72680.1|72671.5|72655.6|368
1688143800000|2023-06-30 16:50:00|72681|72661|72671.5|72661.5|72682.9|72669.9|72668|72658|315
1688144100000|2023-06-30 16:55:00|72671.4|72661.4|72649.4|72639.4|72671.9|72661.9|72648.3|72635.6|346
1688144400000|2023-06-30 17:00:00|72649.3|72639.3|72643.4|72633.4|72650.3|72640.3|72642.5|72632.5|474
1688144700000|2023-06-30 17:05:00|72644|72634|72644.2|72624.2|72653|72635.7|72636.3|72619.2|465
1688145000000|2023-06-30 17:10:00|72645.1|72625.1|72631.1|72621.1|72645.5|72626.7|72626.4|72608|415
1688145300000|2023-06-30 17:15:00|72631|72621|72631.8|72621.8|72634.7|72624.7|72628.6|72618.6|283
1688145600000|2023-06-30 17:20:00|72631.9|72621.9|72634.6|72624.6|72640.9|72630.9|72629.9|72619.9|408
1688145900000|2023-06-30 17:25:00|72634.7|72624.7|72635.2|72625.2|72637.7|72627.7|72629.4|72619.4|440
1688146200000|2023-06-30 17:30:00|72635.1|72625.1|72619.6|72599.6|72635.4|72625.4|72614.3|72599.4|374
1688146500000|2023-06-30 17:35:00|72619.5|72599.5|72635.6|72625.6|72640.8|72625.7|72612.5|72597.8|299
1688146800000|2023-06-30 17:40:00|72635.5|72625.5|72665.7|72645.7|72671.6|72651.6|72635.5|72623.2|238
1688147100000|2023-06-30 17:45:00|72665.8|72645.8|72680.3|72670.3|72693.3|72673.3|72662.4|72644.3|412
1688147400000|2023-06-30 17:50:00|72678.8|72668.8|72678.7|72668.7|72685.3|72675.3|72677.8|72667.8|308
1688147700000|2023-06-30 17:55:00|72678.6|72668.6|72692.9|72682.9|72693.5|72683.5|72676.8|72666.8|417
1688148000000|2023-06-30 18:00:00|72692.8|72682.8|72686|72666|72692.9|72682.9|72678.5|72663.8|482
1688148300000|2023-06-30 18:05:00|72686.2|72666.2|72685.6|72675.6|72687.9|72677.7|72683.1|72664|475
1688148600000|2023-06-30 18:10:00|72685.8|72675.8|72683.7|72673.7|72691.7|72681.7|72683.6|72669.7|423
1688148900000|2023-06-30 18:15:00|72683.5|72673.5|72685.9|72675.9|72689.7|72679.7|72681.8|72671.8|359
1688149200000|2023-06-30 18:20:00|72685.8|72675.8|72683.9|72673.9|72686.6|72676.6|72681.1|72671.1|381
1688149500000|2023-06-30 18:25:00|72683.8|72673.8|72676.3|72666.3|72687.1|72677.1|72673.2|72663.2|444
1688149800000|2023-06-30 18:30:00|72676.2|72666.2|72676.7|72666.7|72682.6|72672.6|72675.5|72665.5|539
1688150100000|2023-06-30 18:35:00|72676.3|72666.3|72677.3|72667.3|72680.5|72670.5|72674.9|72664.9|485
1688150400000|2023-06-30 18:40:00|72677.4|72667.4|72681.4|72671.4|72683.5|72673.5|72675.8|72665.8|261
1688150700000|2023-06-30 18:45:00|72681.5|72671.5|72678.9|72658.9|72686.7|72676.7|72674.7|72655.8|353
1688151000000|2023-06-30 18:50:00|72679.1|72659.1|72674.7|72664.7|72679.1|72665.5|72672.1|72659.1|243
1688151300000|2023-06-30 18:55:00|72674.6|72664.6|72686.8|72666.8|72687.8|72672.4|72672|72658.2|435
1688151600000|2023-06-30 19:00:00|72686.7|72666.7|72697.4|72677.4|72697.8|72677.8|72683.7|72663.7|415
1688151900000|2023-06-30 19:05:00|72697.3|72677.3|72693.7|72673.7|72701.3|72681.3|72693|72673|322
1688152200000|2023-06-30 19:10:00|72693.8|72673.8|72686.6|72676.6|72694.9|72684.9|72685.6|72672.5|437
1688152500000|2023-06-30 19:15:00|72686.7|72676.7|72680.4|72670.4|72687.2|72677.2|72680.3|72670.3|325
1688152800000|2023-06-30 19:20:00|72680.5|72670.5|72689.6|72669.6|72689.6|72673.4|72678|72664.7|532
1688153100000|2023-06-30 19:25:00|72689.7|72669.7|72702.9|72682.9|72706.9|72686.9|72687.4|72669|542
1688153400000|2023-06-30 19:30:00|72702.8|72682.8|72694.3|72684.3|72704.1|72685.1|72694.2|72679|334
1688153700000|2023-06-30 19:35:00|72694.6|72684.6|72680.1|72660.1|72694.6|72684.6|72677.5|72659.4|396
1688154000000|2023-06-30 19:40:00|72680.2|72660.2|72683.3|72663.3|72684.1|72664.1|72678.8|72658.8|568
1688154300000|2023-06-30 19:45:00|72683.4|72663.4|72700.6|72680.6|72703.8|72683.8|72682.7|72662.7|633
1688154600000|2023-06-30 19:50:00|72699.9|72679.9|72689.5|72679.5|72702.2|72685.3|72689.5|72676.8|588
1688154900000|2023-06-30 19:55:00|72689.2|72679.2|72708.2|72688.2|72712|72692|72687.2|72677.2|523
1688155200000|2023-06-30 20:00:00|72708.4|72688.4|72709.6|72689.6|72715.7|72695.7|72705.8|72685.8|450
1688155500000|2023-06-30 20:05:00|72709|72689|72701.3|72691.3|72710.8|72694.1|72701.1|72686.2|359
1688155800000|2023-06-30 20:10:00|72701.4|72691.4|72703|72683|72707|72691.6|72700.8|72682.5|214
1688156100000|2023-06-30 20:15:00|72702.5|72682.5|72707|72687|72707|72687|72702.2|72682.2|257
1688156400000|2023-06-30 20:20:00|72707.1|72687.1|72704.5|72684.5|72707.1|72687.1|72704.1|72684.1|176
1688156700000|2023-06-30 20:25:00|72704.6|72684.6|72703.5|72683.5|72705|72685|72703.2|72683.2|109
1688157000000|2023-06-30 20:30:00|72702.8|72682.8|72693.5|72673.5|72702.8|72682.8|72690|72670|715
1688157300000|2023-06-30 20:35:00|72692.9|72672.9|72693.5|72673.5|72694.4|72674.4|72692.3|72672.3|91
1688157600000|2023-06-30 20:40:00|72693.4|72673.4|72691.6|72671.6|72693.5|72673.5|72689.2|72669.2|67
1688157900000|2023-06-30 20:45:00|72691.7|72671.7|72692.7|72672.7|72696.6|72676.6|72689.3|72669.3|210
1688158200000|2023-06-30 20:50:00|72693.3|72673.3|72693.1|72673.1|72694.9|72674.9|72689.7|72669.7|426
1688158500000|2023-06-30 20:55:00|72692.6|72672.6|72722.7|72633.2|72723.6|72673.6|72689.6|72633.2|172
1685664000000|2023-06-02 00:00:00|71055|71035|71043.7|71023.7|71059.8|71039.8|71025.1|71005.1|411
1685664300000|2023-06-02 00:05:00|71046.4|71026.4|71053.3|71033.3|71057.8|71037.8|71039.2|71019.2|410
1685664600000|2023-06-02 00:10:00|71053.4|71033.4|71069.2|71049.2|71080|71060|71041.1|71021.1|341
1685664900000|2023-06-02 00:15:00|71069.3|71049.3|71078.9|71068.9|71085.6|71068.9|71068.9|71048.9|336
1685665200000|2023-06-02 00:20:00|71079|71069|71069.5|71049.5|71097.7|71079.6|71060.3|71041.9|343
1685665500000|2023-06-02 00:25:00|71070.2|71050.2|71071.7|71051.7|71074.4|71054.4|71064.6|71044.6|287
1685665800000|2023-06-02 00:30:00|71072|71052|71084.8|71064.8|71092.7|71072.7|71070.3|71050.3|383
1685666100000|2023-06-02 00:35:00|71084.7|71064.7|71088.5|71068.5|71100|71080|71083.2|71063.2|313
1685666400000|2023-06-02 00:40:00|71087.9|71067.9|71074.6|71054.6|71087.9|71067.9|71070|71050|352
1685666700000|2023-06-02 00:45:00|71074.3|71054.3|71111.5|71091.5|71114.3|71094.3|71074.2|71054.2|391
1685667000000|2023-06-02 00:50:00|71111.9|71091.9|71115.1|71095.1|71118.5|71102.8|71099.7|71079.7|458
1685667300000|2023-06-02 00:55:00|71114.7|71094.7|71120.7|71100.7|71125.4|71105.4|71108.6|71088.6|297
1685667600000|2023-06-02 01:00:00|71121.1|71101.1|71116.2|71106.2|71129.1|71114.8|71113.7|71094.3|460
1685667900000|2023-06-02 01:05:00|71116.3|71106.3|71128.6|71108.6|71140.7|71127|71114.5|71101.9|583
1685668200000|2023-06-02 01:10:00|71128.8|71108.8|71128.5|71108.5|71141.7|71126.3|71120.5|71100.5|494
1685668500000|2023-06-02 01:15:00|71128.8|71108.8|71120.6|71110.6|71141.2|71124.2|71113|71093|570
1685668800000|2023-06-02 01:20:00|71120.3|71110.3|71119.4|71109.4|71127.9|71117|71112.4|71100.5|473
1685669100000|2023-06-02 01:25:00|71119.5|71109.5|71126.2|71116.2|71130.5|71117.5|71112.6|71097.4|526
1685669400000|2023-06-02 01:30:00|71126.3|71116.3|71138.8|71128.8|71158.3|71144.1|71123.1|71109.2|597
1685669700000|2023-06-02 01:35:00|71137.8|71127.8|71068.3|71058.3|71148.5|71138.5|71060.2|71040.2|796
1685670000000|2023-06-02 01:40:00|71073.5|71053.5|71091.7|71071.7|71096.4|71082.4|71055|71041|696
1685670300000|2023-06-02 01:45:00|71090.9|71070.9|70976.7|70956.7|71095.7|71076.3|70968.8|70950.5|833
1685670600000|2023-06-02 01:50:00|70973.7|70953.7|70999.7|70989.7|71017.1|70997.1|70960.7|70944.5|704
1685670900000|2023-06-02 01:55:00|70999.6|70989.6|71033.5|71013.5|71042.5|71022.5|70982.9|70962.9|644
1685671200000|2023-06-02 02:00:00|71033.4|71013.4|71042|71022|71057.6|71042.7|71022.5|71005.1|651
1685671500000|2023-06-02 02:05:00|71042.2|71022.2|70984.3|70974.3|71042.2|71027.7|70984.1|70974.1|592
1685671800000|2023-06-02 02:10:00|70984.4|70974.4|70969.6|70949.6|70992.7|70982.7|70935|70922.2|783
1685672100000|2023-06-02 02:15:00|70969.7|70949.7|70973.6|70963.6|70989.5|70979.5|70961.8|70946.3|513
1685672400000|2023-06-02 02:20:00|70973.5|70963.5|70957.2|70947.2|70973.8|70963.8|70935.9|70925.9|594
1685672700000|2023-06-02 02:25:00|70957.4|70947.4|70967.1|70957.1|70971.3|70961.3|70956.6|70946.6|548
1685673000000|2023-06-02 02:30:00|70967.2|70957.2|70977.2|70967.2|70980.6|70970.6|70959.6|70949.6|591
1685673300000|2023-06-02 02:35:00|70977|70967|70967.4|70947.4|70992|70982|70961.4|70946.1|568
1685673600000|2023-06-02 02:40:00|70966.5|70946.5|70967.8|70957.8|70973.5|70963.5|70957.6|70946.5|432
1685673900000|2023-06-02 02:45:00|70967.7|70957.7|70942.6|70922.6|70972.4|70962.4|70941.9|70922|512
1685674200000|2023-06-02 02:50:00|70941.9|70921.9|70914|70904|70941.9|70925.4|70892.4|70880.6|770
1685674500000|2023-06-02 02:55:00|70913.9|70903.9|70895|70885|70932.1|70920.1|70895|70885|588
1685674800000|2023-06-02 03:00:00|70893.7|70883.7|70898.8|70888.8|70919.1|70904.1|70873.2|70863.2|775
1685675100000|2023-06-02 03:05:00|70897.7|70887.7|70905.8|70895.8|70914.6|70904.6|70873.4|70863.4|742
1685675400000|2023-06-02 03:10:00|70905.7|70895.7|70897.9|70887.9|70916.7|70902.2|70895.6|70883.3|541
1685675700000|2023-06-02 03:15:00|70897.8|70887.8|70881.8|70861.8|70905.5|70894.2|70864.1|70852.4|555
1685676000000|2023-06-02 03:20:00|70881.7|70861.7|70895.7|70885.7|70909.8|70891.4|70869.9|70852.9|638
1685676300000|2023-06-02 03:25:00|70895.6|70885.6|70900.4|70890.4|70931.5|70917.3|70895.5|70882.3|588
1685676600000|2023-06-02 03:30:00|70901|70891|70912.7|70902.7|70923.5|70913.5|70901|70891|497
1685676900000|2023-06-02 03:35:00|70913.1|70903.1|70909.8|70899.8|70925.9|70915.4|70901.8|70891.8|522
1685677200000|2023-06-02 03:40:00|70911.4|70901.4|70879.4|70869.4|70913|70903|70876|70866|461
1685677500000|2023-06-02 03:45:00|70879.2|70869.2|70839.4|70819.4|70879.3|70869.3|70830.1|70819.3|619
1685677800000|2023-06-02 03:50:00|70839.3|70819.3|70859.9|70849.9|70870.8|70860.8|70831.1|70815.8|561
1685678100000|2023-06-02 03:55:00|70859.8|70849.8|70874.5|70864.5|70874.5|70864.5|70852.2|70842.2|410
1685678400000|2023-06-02 04:00:00|70874.4|70864.4|70888.9|70868.9|70888.9|70873.4|70866|70856|423
1685678700000|2023-06-02 04:05:00|70888.8|70868.8|70907.7|70887.7|70908.4|70888.9|70874.8|70864.8|528
1685679000000|2023-06-02 04:10:00|70907.8|70887.8|70899.9|70889.9|70907.8|70895.1|70893.7|70879.2|411
1685679300000|2023-06-02 04:15:00|70900|70890|70896.8|70876.8|70900.3|70890.3|70880|70868.7|405
1685679600000|2023-06-02 04:20:00|70896.7|70876.7|70898.5|70888.5|70905.5|70892.4|70894.2|70875.8|328
1685679900000|2023-06-02 04:25:00|70898.7|70888.7|70904.2|70894.2|70915|70902.4|70896.6|70886.6|328
1685680200000|2023-06-02 04:30:00|70904|70894|70902.8|70892.8|70905.5|70895.5|70896.9|70886.9|303
1685680500000|2023-06-02 04:35:00|70902.7|70892.7|70912.6|70902.6|70921.7|70911.7|70902.5|70892.5|324
1685680800000|2023-06-02 04:40:00|70912.5|70902.5|70932.7|70912.7|70932.9|70912.9|70909.7|70893.1|317
1685681100000|2023-06-02 04:45:00|70932.6|70912.6|70931.5|70921.5|70933.2|70921.8|70920.5|70910.5|253
1685681400000|2023-06-02 04:50:00|70931.6|70921.6|70938.4|70928.4|70942.8|70932.8|70926.4|70916.4|325
1685681700000|2023-06-02 04:55:00|70938.3|70928.3|70937.6|70927.6|70950|70940|70937.6|70927.6|284
1685682000000|2023-06-02 05:00:00|70937.7|70927.7|70944.7|70934.7|70955.4|70945.4|70937.7|70926.4|539
1685682300000|2023-06-02 05:05:00|70944.1|70934.1|70933.1|70923.1|70952.4|70942.4|70923.7|70913.7|506
1685682600000|2023-06-02 05:10:00|70933.2|70923.2|70905.9|70895.9|70936.4|70926.4|70905.5|70895.5|430
1685682900000|2023-06-02 05:15:00|70906.1|70896.1|70905.6|70895.6|70913.3|70903.3|70896|70882.5|389
1685683200000|2023-06-02 05:20:00|70906|70896|70926.1|70916.1|70927.4|70917.4|70905.7|70895.7|385
1685683500000|2023-06-02 05:25:00|70926.2|70916.2|70948.4|70938.4|70948.7|70938.7|70921.8|70911.8|322
1685683800000|2023-06-02 05:30:00|70948.5|70938.5|70944.9|70934.9|70957.5|70947.5|70934.6|70924.6|547
1685684100000|2023-06-02 05:35:00|70944.8|70934.8|70902.5|70892.5|70946.5|70936.5|70898.6|70888.6|544
1685684400000|2023-06-02 05:40:00|70900.6|70890.6|70883.5|70873.5|70907.1|70897.1|70881.5|70871.5|558
1685684700000|2023-06-02 05:45:00|70883.8|70873.8|70877.2|70857.2|70892.1|70879.5|70863.3|70852.3|630
1685685000000|2023-06-02 05:50:00|70877.1|70857.1|70866|70846|70886.2|70874.1|70856.8|70841.5|597
1685685300000|2023-06-02 05:55:00|70866.1|70846.1|70852.5|70832.5|70868.9|70853.6|70839.6|70822.5|647
1685685600000|2023-06-02 06:00:00|70852.4|70832.4|70858.3|70848.3|70864.1|70854.1|70842|70822.3|660
1685685900000|2023-06-02 06:05:00|70858.2|70848.2|70838.1|70828.1|70867.8|70857.8|70833.9|70821.6|583
1685686200000|2023-06-02 06:10:00|70838|70828|70844.8|70834.8|70845.7|70835.7|70832.8|70822.8|510
1685686500000|2023-06-02 06:15:00|70844.7|70834.7|70843.5|70833.5|70852.4|70842.4|70834.3|70824.3|500
1685686800000|2023-06-02 06:20:00|70843.3|70833.3|70831.8|70821.8|70850.7|70840.7|70828.8|70818.8|525
1685687100000|2023-06-02 06:25:00|70831.9|70821.9|70862.5|70852.5|70863.4|70853.4|70829.2|70819.2|574
1685687400000|2023-06-02 06:30:00|70862.7|70852.7|70864.7|70854.7|70879.6|70869.6|70855.3|70845.3|561
1685687700000|2023-06-02 06:35:00|70869.6|70849.6|70886.1|70876.1|70889.2|70879.2|70862.2|70845.6|593
1685688000000|2023-06-02 06:40:00|70884.8|70874.8|70911.2|70901.2|70914.9|70904.9|70875|70865|506
1685688300000|2023-06-02 06:45:00|70914.8|70904.8|70904.9|70894.9|70933.8|70913.8|70901.9|70890.5|642
1685688600000|2023-06-02 06:50:00|70904.8|70894.8|70909.1|70899.1|70912.9|70902.9|70895.7|70885.7|579
1685688900000|2023-06-02 06:55:00|70908.3|70898.3|70861.3|70851.3|70912.2|70902.2|70854.9|70844.9|699
1685689200000|2023-06-02 07:00:00|70860.4|70850.4|70878.9|70858.9|70880|70864.1|70847.8|70827.8|660
1685689500000|2023-06-02 07:05:00|70878.8|70858.8|70873.5|70853.5|70897.7|70877.7|70869|70849.2|603
1685689800000|2023-06-02 07:10:00|70865.6|70855.6|70857|70847|70870.5|70859.2|70848.1|70838.1|575
1685690100000|2023-06-02 07:15:00|70857.6|70847.6|70871.5|70861.5|70877.7|70864.6|70840.1|70827.9|535
1685690400000|2023-06-02 07:20:00|70871.6|70861.6|70876.3|70856.3|70883.8|70873.8|70867|70856.2|502
1685690700000|2023-06-02 07:25:00|70876.4|70856.4|70876|70866|70885|70875|70856.6|70842|529
1685691000000|2023-06-02 07:30:00|70876.2|70866.2|70901.6|70891.6|70903.3|70893.3|70875.7|70865.7|634
1685691300000|2023-06-02 07:35:00|70902.2|70892.2|70909.2|70899.2|70923.2|70913.2|70902.2|70892.2|443
1685691600000|2023-06-02 07:40:00|70908.9|70898.9|70915.9|70905.9|70930.4|70920.4|70908.6|70898.6|424
1685691900000|2023-06-02 07:45:00|70916|70906|70917.6|70907.6|70920.3|70910.3|70894|70877.7|441
1685692200000|2023-06-02 07:50:00|70917.4|70907.4|70894.7|70884.7|70917.4|70907.4|70879.5|70865.9|478
1685692500000|2023-06-02 07:55:00|70894.8|70884.8|70886.3|70876.3|70897|70887|70875.5|70859.4|532
1685692800000|2023-06-02 08:00:00|70886.9|70876.9|70906.3|70896.3|70912.1|70902.1|70885.4|70875.4|477
1685693100000|2023-06-02 08:05:00|70906.4|70896.4|70868.9|70848.9|70906.5|70896.5|70867.6|70848.3|521
1685693400000|2023-06-02 08:10:00|70869|70849|70886.7|70866.7|70889.4|70869.4|70868.7|70848.7|496
1685693700000|2023-06-02 08:15:00|70886.6|70866.6|70892.3|70872.3|70902.4|70884.1|70881.7|70861.7|559
1685694000000|2023-06-02 08:20:00|70892.4|70872.4|70881.5|70861.5|70898.8|70879.5|70874.6|70860.7|467
1685694300000|2023-06-02 08:25:00|70881.2|70861.2|70878.6|70868.6|70889|70879|70870.1|70857.3|526
1685694600000|2023-06-02 08:30:00|70878.7|70868.7|70851.9|70841.9|70878.7|70868.7|70850.6|70839.3|520
1685694900000|2023-06-02 08:35:00|70851.8|70841.8|70858.6|70838.6|70876.5|70859.1|70850.1|70838.3|473
1685695200000|2023-06-02 08:40:00|70858.7|70838.7|70863|70853|70866.9|70856.9|70855.8|70835.8|463
1685695500000|2023-06-02 08:45:00|70862.5|70852.5|70868.7|70858.7|70872.4|70862.4|70861.5|70847|453
1685695800000|2023-06-02 08:50:00|70868.6|70858.6|70772.6|70762.6|70885|70875|70772.6|70758.3|513
1685696100000|2023-06-02 08:55:00|70771.3|70761.3|70721.8|70701.8|70778.1|70761.3|70679.4|70659.4|949
1685696400000|2023-06-02 09:00:00|70721.2|70701.2|70769.1|70749.1|70779.1|70759.1|70716.5|70696.5|799
1685696700000|2023-06-02 09:05:00|70769.2|70749.2|70778.6|70758.6|70803.7|70783.7|70766.8|70746.8|678
1685697000000|2023-06-02 09:10:00|70778.7|70758.7|70744.2|70724.2|70782|70762|70734.6|70714.6|665
1685697300000|2023-06-02 09:15:00|70744.3|70724.3|70705.2|70695.2|70756.1|70736.1|70698.6|70683.1|595
1685697600000|2023-06-02 09:20:00|70705.1|70695.1|70741.6|70721.6|70742.6|70722.6|70690.7|70677.2|698
1685697900000|2023-06-02 09:25:00|70741.5|70721.5|70743|70723|70762.8|70742.8|70738.7|70718.7|599
1685698200000|2023-06-02 09:30:00|70743.1|70723.1|70727.2|70717.2|70744.9|70724.9|70717.3|70700.2|641
1685698500000|2023-06-02 09:35:00|70727.3|70717.3|70725.8|70705.8|70734|70719.3|70712.9|70697.8|456
1685698800000|2023-06-02 09:40:00|70725.9|70705.9|70720.6|70700.6|70726.9|70712.7|70697.7|70679.6|561
1685699100000|2023-06-02 09:45:00|70720.7|70700.7|70714.6|70694.6|70721.8|70701.8|70697.2|70677.2|599
1685699400000|2023-06-02 09:50:00|70714.7|70694.7|70703.1|70683.1|70714.7|70694.7|70698.9|70678.9|443
1685699700000|2023-06-02 09:55:00|70704.1|70684.1|70732.7|70712.7|70738.1|70721|70695.4|70680|499
1685700000000|2023-06-02 10:00:00|70732.8|70712.8|70705.3|70685.3|70733.2|70716.2|70704.9|70684.9|376
1685700300000|2023-06-02 10:05:00|70705.2|70685.2|70697.1|70687.1|70706.3|70689.2|70697|70682.5|361
1685700600000|2023-06-02 10:10:00|70697|70687|70704.7|70684.7|70707.3|70688.7|70695.4|70681.6|338
1685700900000|2023-06-02 10:15:00|70704.6|70684.6|70704.7|70684.7|70711|70691|70690.7|70675.8|435
1685701200000|2023-06-02 10:20:00|70704.9|70684.9|70722.7|70702.7|70726.3|70706.3|70696.5|70683.3|461
1685701500000|2023-06-02 10:25:00|70722.8|70702.8|70733.3|70723.3|70736.9|70723.7|70716|70697.1|503
1685701800000|2023-06-02 10:30:00|70732.8|70722.8|70722.8|70712.8|70743.7|70732.5|70721.4|70709.5|509
1685702100000|2023-06-02 10:35:00|70722.7|70712.7|70721.8|70711.8|70724.5|70714.5|70712.8|70702.8|420
1685702400000|2023-06-02 10:40:00|70721.5|70711.5|70727.6|70717.6|70730.2|70720.2|70712.8|70702.8|344
1685702700000|2023-06-02 10:45:00|70727.8|70717.8|70739.1|70729.1|70739.5|70729.5|70719.5|70709.5|403
1685703000000|2023-06-02 10:50:00|70739.2|70729.2|70756.9|70746.9|70763.5|70753.5|70739.1|70729.1|441
1685703300000|2023-06-02 10:55:00|70757|70747|70747.3|70737.3|70757.3|70747.3|70746.9|70736.9|336
1685703600000|2023-06-02 11:00:00|70747.2|70737.2|70767.4|70747.4|70767.4|70747.4|70737.3|70727.3|502
1685703900000|2023-06-02 11:05:00|70767.3|70747.3|70785.6|70765.6|70793.4|70774.5|70761.3|70747.1|541
1685704200000|2023-06-02 11:10:00|70785.7|70765.7|70772.9|70762.9|70790.4|70771.6|70771.1|70751.2|473
1685704500000|2023-06-02 11:15:00|70772.8|70762.8|70783|70773|70783.4|70773.4|70764.5|70754.5|488
1685704800000|2023-06-02 11:20:00|70782.8|70772.8|70795.2|70775.2|70796.4|70779.3|70781.1|70764.8|423
1685705100000|2023-06-02 11:25:00|70795.4|70775.4|70796.9|70786.9|70821.7|70801.7|70795.4|70775.4|580
1685705400000|2023-06-02 11:30:00|70796.7|70786.7|70825.1|70805.1|70825.7|70811.2|70796.2|70786.2|560
1685705700000|2023-06-02 11:35:00|70824.5|70804.5|70833.6|70823.6|70842.4|70826.7|70816.2|70803.3|497
1685706000000|2023-06-02 11:40:00|70833.9|70823.9|70824|70814|70835.6|70825.6|70822.9|70810.9|438
1685706300000|2023-06-02 11:45:00|70823.9|70813.9|70833.5|70823.5|70834.1|70824.1|70823.9|70809.2|417
1685706600000|2023-06-02 11:50:00|70835.7|70825.7|70851.4|70841.4|70863.6|70847.5|70835.7|70825.7|391
1685706900000|2023-06-02 11:55:00|70851.5|70841.5|70852.7|70842.7|70856.5|70843.4|70842.9|70829.5|332
1685707200000|2023-06-02 12:00:00|70852.8|70842.8|70850.1|70830.1|70856.2|70844.7|70841|70830|483
1685707500000|2023-06-02 12:05:00|70850.3|70830.3|70834.5|70824.5|70852|70835.1|70823.2|70809.5|595
1685707800000|2023-06-02 12:10:00|70835.1|70825.1|70836.9|70816.9|70852.9|70838|70832|70813.9|522
1685708100000|2023-06-02 12:15:00|70837|70817|70838.9|70828.9|70842.4|70830.5|70823.7|70806|550
1685708400000|2023-06-02 12:20:00|70838.8|70828.8|70839.8|70819.8|70850.2|70837.4|70821|70805.1|569
1685708700000|2023-06-02 12:25:00|70840|70820|70850.6|70793.9|70853.2|70821|70819|70785.9|536
1685709000000|2023-06-02 12:30:00|70850.9|70788.4|70890|70870|70947.8|70927.8|70848.2|70785.6|1076
1685709300000|2023-06-02 12:35:00|70889.8|70869.8|70848.5|70828.5|70902.4|70882.4|70841.6|70821.6|1025
1685709600000|2023-06-02 12:40:00|70848.1|70828.1|70941.2|70921.2|70944|70924|70837.1|70817.1|969
1685709900000|2023-06-02 12:45:00|70941.3|70921.3|70955|70935|70968|70948|70939|70919|862
1685710200000|2023-06-02 12:50:00|70955.1|70935.1|70960.3|70940.3|70992|70972|70948.7|70929.4|912
1685710500000|2023-06-02 12:55:00|70960.4|70940.4|70928.1|70908.1|70977.3|70957.3|70926.5|70906.5|828
1685710800000|2023-06-02 13:00:00|70927.8|70907.8|70897.5|70877.5|70930.4|70910.4|70888.5|70869.3|931
1685711100000|2023-06-02 13:05:00|70897.6|70877.6|70889.5|70869.5|70899.9|70879.9|70859.6|70844.9|856
1685711400000|2023-06-02 13:10:00|70889.6|70869.6|70897.3|70877.3|70920.1|70901.5|70889.6|70869.6|805
1685711700000|2023-06-02 13:15:00|70897.2|70877.2|70900.1|70880.1|70900.9|70880.9|70878.6|70858.6|775
1685712000000|2023-06-02 13:20:00|70899.7|70879.7|70885.7|70865.7|70907.9|70887.9|70885.4|70865.4|708
1685712300000|2023-06-02 13:25:00|70885.9|70865.9|70864.6|70844.6|70886.6|70866.6|70862.9|70842.9|686
1685712600000|2023-06-02 13:30:00|70864.7|70844.7|70850|70830|70865.2|70845.2|70835.4|70815.4|822
1685712900000|2023-06-02 13:35:00|70850.1|70830.1|70907|70887|70907|70887|70850.1|70830.1|865
1685713200000|2023-06-02 13:40:00|70908|70888|70909.6|70889.6|70916.5|70896.5|70875.6|70865.6|882
1685713500000|2023-06-02 13:45:00|70909.7|70889.7|70955.9|70935.9|70959|70939|70907|70888.9|888
1685713800000|2023-06-02 13:50:00|70955.8|70935.8|70951.2|70941.2|70969.3|70950.1|70941.3|70923|837
1685714100000|2023-06-02 13:55:00|70951.3|70941.3|70979.7|70959.7|70988.7|70969.8|70951.3|70941.3|801
1685714400000|2023-06-02 14:00:00|70979.3|70959.3|70954.5|70944.5|70990.3|70970.3|70949.9|70929.9|765
1685714700000|2023-06-02 14:05:00|70954.4|70944.4|70994.6|70974.6|71000.6|70980.6|70951.6|70941.6|729
1685715000000|2023-06-02 14:10:00|70994.9|70974.9|70975.9|70965.9|71000.6|70985.2|70967.1|70951.7|731
1685715300000|2023-06-02 14:15:00|70976|70966|70976.3|70956.3|70996.8|70976.8|70965.2|70953.7|799
1685715600000|2023-06-02 14:20:00|70976.6|70956.6|70990|70980|71000.8|70988.4|70964.3|70947.9|762
1685715900000|2023-06-02 14:25:00|70990.1|70980.1|70991.2|70971.2|71013|71003|70984.4|70968.6|651
1685716200000|2023-06-02 14:30:00|70991.1|70971.1|70965.8|70955.8|70991.7|70976.8|70962.1|70945.2|660
1685716500000|2023-06-02 14:35:00|70965.9|70955.9|70933.4|70923.4|70965.9|70955.9|70932.1|70921.3|667
1685716800000|2023-06-02 14:40:00|70933|70923|70946.7|70936.7|70949.4|70939.4|70927.5|70917.5|490
1685717100000|2023-06-02 14:45:00|70946.5|70936.5|70968.4|70958.4|70969.8|70959.8|70941.2|70931.2|548
1685717400000|2023-06-02 14:50:00|70968.6|70958.6|70974.8|70964.8|70980.8|70970.8|70961|70944.4|531
1685717700000|2023-06-02 14:55:00|70974.9|70964.9|70966.3|70956.3|70987.4|70977.4|70965.4|70955.4|532
1685718000000|2023-06-02 15:00:00|70965.1|70955.1|70982.3|70972.3|70985.6|70975.6|70955.6|70945.6|551
1685718300000|2023-06-02 15:05:00|70982.2|70972.2|70967.7|70957.7|70982.2|70972.2|70960.8|70950.8|403
1685718600000|2023-06-02 15:10:00|70968.3|70958.3|70969.1|70959.1|70980.7|70970.7|70965.2|70955.2|413
1685718900000|2023-06-02 15:15:00|70968.9|70958.9|70969.5|70949.5|70977.6|70967.6|70960.2|70940.2|480
1685719200000|2023-06-02 15:20:00|70969.6|70949.6|70968.1|70948.1|70982.5|70962.6|70962.3|70946.6|570
1685719500000|2023-06-02 15:25:00|70968.4|70948.4|70968.4|70958.4|70974|70964|70960.4|70946.8|430
1685719800000|2023-06-02 15:30:00|70968.9|70958.9|70986.7|70976.7|70990.7|70980.7|70968.5|70958.5|482
1685720100000|2023-06-02 15:35:00|70986.5|70976.5|70992.6|70972.6|70998.3|70978.3|70982|70968.2|482
1685720400000|2023-06-02 15:40:00|70992.2|70972.2|71008.9|70998.9|71016.3|71001.9|70987.6|70967.6|392
1685720700000|2023-06-02 15:45:00|71009.3|70999.3|71033.6|71013.6|71033.6|71020|71006.5|70996.5|482
1685721000000|2023-06-02 15:50:00|71033.5|71013.5|71027.3|71017.3|71036.9|71022.9|71026.4|71012.8|387
1685721300000|2023-06-02 15:55:00|71027.2|71017.2|71024.3|71014.3|71031.1|71021.1|71023.1|71013.1|291
1685721600000|2023-06-02 16:00:00|71024.4|71014.4|71016.7|71006.7|71026.3|71016.3|71014.9|71004.9|390
1685721900000|2023-06-02 16:05:00|71016.6|71006.6|71031.6|71021.6|71032.6|71022.6|71012.8|71002.8|557
1685722200000|2023-06-02 16:10:00|71031.5|71021.5|71037.1|71027.1|71049.2|71039.2|71031.2|71021.2|567
1685722500000|2023-06-02 16:15:00|71037.3|71027.3|71046.6|71036.6|71048.5|71038.5|71037.3|71027.3|385
1685722800000|2023-06-02 16:20:00|71046.7|71036.7|71053.2|71043.2|71059.5|71049.5|71041.6|71031.6|372
1685723100000|2023-06-02 16:25:00|71053|71043|71053.8|71043.8|71060.8|71050.8|71051.4|71041.4|398
1685723400000|2023-06-02 16:30:00|71053.7|71043.7|71047.7|71027.7|71053.7|71043.7|71027.9|71012.1|538
1685723700000|2023-06-02 16:35:00|71047.8|71027.8|71054.4|71034.4|71054.7|71039|71041|71026.3|428
1685724000000|2023-06-02 16:40:00|71054.3|71034.3|71053.4|71043.4|71058.4|71047.8|71045.8|71033.8|453
1685724300000|2023-06-02 16:45:00|71053.5|71043.5|71063.6|71053.6|71075|71056|71053.5|71038.4|477
1685724600000|2023-06-02 16:50:00|71063.7|71053.7|71066.8|71056.8|71077.1|71057.4|71063.6|71050.8|378
1685724900000|2023-06-02 16:55:00|71066.7|71056.7|71063.9|71053.9|71072.1|71061.9|71060.8|71046.7|439
1685725200000|2023-06-02 17:00:00|71063.8|71053.8|71070.9|71060.9|71073.1|71063.1|71063.6|71053.6|429
1685725500000|2023-06-02 17:05:00|71070.8|71060.8|71068.5|71058.5|71076.3|71066.3|71063.5|71053.5|388
1685725800000|2023-06-02 17:10:00|71074.3|71054.3|71073|71063|71081.6|71067.2|71071.3|71054.3|281
1685726100000|2023-06-02 17:15:00|71072.9|71062.9|71076.4|71066.4|71077|71067|71072.9|71062.9|316
1685726400000|2023-06-02 17:20:00|71076.3|71066.3|71063.9|71043.9|71081.6|71066.3|71058.8|71038.8|390
1685726700000|2023-06-02 17:25:00|71064|71044|71066.5|71056.5|71072.7|71059.2|71061.5|71041.5|395
1685727000000|2023-06-02 17:30:00|71066.1|71056.1|71081|71061|71082.4|71066.3|71064.8|71047.4|424
1685727300000|2023-06-02 17:35:00|71081.1|71061.1|71082.5|71072.5|71095|71082.6|71080.6|71061.1|301
1685727600000|2023-06-02 17:40:00|71082.3|71072.3|71092.5|71082.5|71098.4|71082.5|71072.6|71058.3|387
1685727900000|2023-06-02 17:45:00|71092.6|71082.6|71093.7|71083.7|71094.6|71084.6|71091|71081|264
1685728200000|2023-06-02 17:50:00|71093.8|71083.8|71103.2|71093.2|71103.5|71093.5|71092.8|71082.8|331
1685728500000|2023-06-02 17:55:00|71103.1|71093.1|71108.7|71098.7|71111.8|71101.8|71102.7|71092.7|303
1685728800000|2023-06-02 18:00:00|71107.3|71097.3|71127.6|71107.6|71128.1|71113.2|71105.6|71095.6|365
1685729100000|2023-06-02 18:05:00|71127.7|71107.7|71128.6|71118.6|71130.5|71120.5|71122.8|71107.6|340
1685729400000|2023-06-02 18:10:00|71128.7|71118.7|71129.8|71119.8|71132|71122|71126.4|71116.4|338
1685729700000|2023-06-02 18:15:00|71129.7|71119.7|71111.1|71101.1|71129.7|71119.7|71110.2|71095.5|319
1685730000000|2023-06-02 18:20:00|71111|71101|71124.5|71114.5|71126.1|71116.1|71111|71101|325
1685730300000|2023-06-02 18:25:00|71124.6|71114.6|71111.5|71101.5|71124.6|71114.6|71108.2|71092.9|305
1685730600000|2023-06-02 18:30:00|71111.6|71101.6|71107.5|71087.5|71114.4|71104.1|71104.8|71084.8|271
1685730900000|2023-06-02 18:35:00|71107.4|71087.4|71093.5|71073.5|71107.5|71087.5|71092.4|71072.4|323
1685731200000|2023-06-02 18:40:00|71094.4|71074.4|71087|71067|71094.4|71074.4|71085|71065|335
1685731500000|2023-06-02 18:45:00|71087.1|71067.1|71086.8|71076.8|71088.7|71077.7|71076|71060.9|275
1685731800000|2023-06-02 18:50:00|71087.1|71077.1|71082.5|71072.5|71089.4|71079.4|71080.4|71070.4|297
1685732100000|2023-06-02 18:55:00|71082.7|71072.7|71077.2|71067.2|71083.7|71073.7|71077|71067|271
1685732400000|2023-06-02 19:00:00|71077.1|71067.1|71078.6|71068.6|71079.9|71069.9|71069.4|71059.4|304
1685732700000|2023-06-02 19:05:00|71078.5|71068.5|71089.5|71079.5|71091.5|71081.5|71078.4|71068.4|311
1685733000000|2023-06-02 19:10:00|71089.2|71079.2|71086.2|71076.2|71092.4|71082.4|71086.1|71076.1|265
1685733300000|2023-06-02 19:15:00|71086|71076|71084.1|71074.1|71093|71083|71080.6|71070.6|302
1685733600000|2023-06-02 19:20:00|71084|71074|71088.4|71078.4|71089.5|71079.5|71082.6|71072.6|226
1685733900000|2023-06-02 19:25:00|71088.5|71078.5|71088.3|71078.3|71088.8|71078.8|71086.3|71076.3|304
1685734200000|2023-06-02 19:30:00|71088.2|71078.2|71086.6|71066.6|71093.6|71083.6|71084.5|71066.5|368
1685734500000|2023-06-02 19:35:00|71086.5|71066.5|71079|71059|71087|71067.7|71076|71058.6|384
1685734800000|2023-06-02 19:40:00|71079.1|71059.1|71084.7|71074.7|71085.9|71075.9|71078.2|71059.1|254
1685735100000|2023-06-02 19:45:00|71084.9|71074.9|71086.4|71076.4|71088.6|71078.6|71084.6|71074.6|328
1685735400000|2023-06-02 19:50:00|71087.2|71077.2|71077.9|71067.9|71087.5|71077.5|71075.6|71064.2|272
1685735700000|2023-06-02 19:55:00|71078.1|71068.1|71076.9|71066.9|71078.1|71068.1|71075.9|71065.9|365
1685736000000|2023-06-02 20:00:00|71077.1|71067.1|71087.9|71067.9|71087.9|71067.9|71074.9|71059.4|376
1685736300000|2023-06-02 20:05:00|71087.8|71067.8|71087.5|71067.5|71087.9|71067.9|71087.2|71067.2|175
1685736600000|2023-06-02 20:10:00|71087.6|71067.6|71084.8|71064.8|71088|71068|71084.8|71064.8|182
1685736900000|2023-06-02 20:15:00|71084.7|71064.7|71084.1|71064.1|71084.7|71064.7|71083.9|71063.9|115
1685737200000|2023-06-02 20:20:00|71084.2|71064.2|71092.9|71072.9|71094.8|71074.8|71084.2|71064.2|207
1685737500000|2023-06-02 20:25:00|71093.2|71073.2|71089.8|71069.8|71093.4|71073.4|71087.6|71067.6|255
1685737800000|2023-06-02 20:30:00|71089.9|71069.9|71091.5|71071.5|71095.8|71075.8|71089.9|71069.9|272
1685738100000|2023-06-02 20:35:00|71091.4|71071.4|71091.2|71071.2|71091.5|71071.5|71090.5|71070.5|85
1685738400000|2023-06-02 20:40:00|71091.1|71071.1|71098.3|71078.3|71102.2|71082.2|71090.6|71070.6|151
1685738700000|2023-06-02 20:45:00|71098.1|71078.1|71115.2|71082.1|71117.7|71089.2|71097.9|71077.9|265
1685739000000|2023-06-02 20:50:00|71114.8|71083|71107.6|71087.6|71115|71090.1|71104.9|71080.6|234
1685739300000|2023-06-02 20:55:00|71108.2|71088.2|71124.7|71062|71126.4|71088.2|71106.9|71059.6|242
1685908800000|2023-06-04 20:00:00|71115.1|71071.6|71115.1|71071.6|71115.1|71071.6|71115.1|71071.6|1
1685909100000|2023-06-04 20:05:00|71079.3|70993.8|71059.5|71037.5|71079.3|71037.5|71059.5|70993.8|2
1685909400000|2023-06-04 20:10:00|71059.8|71037.8|71060.3|71038.3|71062.3|71040.3|71059.8|71037.8|5
1685909700000|2023-06-04 20:15:00|71060.2|71038.2|71060.2|71038.2|71060.2|71038.2|71060.2|71038.2|1
1685910000000|2023-06-04 20:20:00|71059|71037|71059|71037|71059|71037|71059|71037|1
1685910600000|2023-06-04 20:30:00|71057.3|71035.3|71098.7|71007.6|71098.7|71035.3|71057.3|71007.6|4
1685910900000|2023-06-04 20:35:00|71057.3|71035.3|71057.3|71035.3|71057.3|71035.3|71057.3|71035.3|1
1685911200000|2023-06-04 20:40:00|71055.6|71033.6|71121.7|70995.7|71121.7|71033.6|71055.3|70992.9|5
1685911500000|2023-06-04 20:45:00|71127.5|71001.5|71127.5|71001.5|71127.5|71001.5|71127.5|71001.5|1
1685911800000|2023-06-04 20:50:00|71055.3|71033.3|71055.3|71033.3|71055.3|71033.3|71055.3|71033.3|1
1685912100000|2023-06-04 20:55:00|71053.6|71031.6|71090.6|70980.4|71090.6|71039.6|71053.4|70980.4|4
1685912400000|2023-06-04 21:00:00|71069.7|71023.5|71084.1|70977.3|71084.1|71023.5|71045.5|70977|8
1685912700000|2023-06-04 21:05:00|71068.2|70984.1|71068.2|70971.2|71083.5|70984.1|71068.1|70971.1|9
1685913000000|2023-06-04 21:10:00|71067.8|70972.4|71068|70972.3|71080.7|70972.5|71067.8|70954.4|10
1685913300000|2023-06-04 21:15:00|71068.1|70972.2|71068.3|70971.3|71078.5|70972.2|71068.1|70952.5|6
1685913600000|2023-06-04 21:20:00|71068.4|70970.9|71066.9|70981.1|71108.4|71001.2|71066.8|70952.5|25
1685913900000|2023-06-04 21:25:00|71067|70981.2|71067.3|70984.9|71067.3|70985.3|71067|70981.2|10
1685914200000|2023-06-04 21:30:00|71074.5|71001.2|71067.2|70985.5|71074.5|71001.2|71066.9|70981.2|21
1685914500000|2023-06-04 21:35:00|71074.5|70993.4|71077.2|71002.5|71100.2|71002.5|71067.2|70975.1|29
1685914800000|2023-06-04 21:40:00|71100.2|70997.9|71091.9|70995.1|71100.2|71002.5|71067.9|70976.2|25
1685915100000|2023-06-04 21:45:00|71092.1|70995.3|71089|70995.2|71092.8|70995.4|71087.6|70995|21
1685915400000|2023-06-04 21:50:00|71092.4|70995|71091.5|70994.9|71092.4|70995|71087.6|70991.3|18
1685915700000|2023-06-04 21:55:00|71087.6|70995|71088.7|70990|71091.5|71001.1|71083.1|70989.8|35
1685916000000|2023-06-04 22:00:00|71090.7|70985.9|71111.6|70998.4|71113.4|71005.9|71090.7|70983.9|67
1685916300000|2023-06-04 22:05:00|71110.2|70998.2|71113.3|71038.5|71119.6|71043.8|71096.3|70983.4|176
1685916600000|2023-06-04 22:10:00|71112|71040.8|71108.2|71041.2|71114.9|71051|71100.8|71036.1|74
1685916900000|2023-06-04 22:15:00|71107.7|71041.4|71100.2|71058.1|71113|71063.3|71092.8|71034.3|167
1685917200000|2023-06-04 22:20:00|71100|71062.7|71095.3|71047.5|71100|71071.4|71088.7|71045.5|136
1685917500000|2023-06-04 22:25:00|71095.4|71047.4|71087.6|71046.9|71098.9|71051.5|71087.6|71040.5|79
1685917800000|2023-06-04 22:30:00|71087.7|71046.7|71087|71046.4|71103.1|71048.8|71082.2|71040.3|61
1685918100000|2023-06-04 22:35:00|71086.8|71046.2|71095.6|71047.2|71096.8|71051|71084.4|71045.3|66
1685918400000|2023-06-04 22:40:00|71092.2|71050.8|71094.5|71048.2|71096|71050.9|71083.9|71043.3|58
1685918700000|2023-06-04 22:45:00|71090.7|71049.6|71089.6|71069.6|71095.6|71071|71088.1|71047.8|111
1685919000000|2023-06-04 22:50:00|71089.7|71069.7|71098.9|71067.5|71099.6|71073.1|71088.5|71067.1|97
1685919300000|2023-06-04 22:55:00|71099|71067.4|71090.2|71070.2|71101.4|71072.3|71089.8|71065.5|71
1685919600000|2023-06-04 23:00:00|71090.6|71070.6|71092.3|71072.3|71092.6|71072.6|71087.1|71067.1|84
1685919900000|2023-06-04 23:05:00|71092.4|71072.4|71093.3|71073.3|71094.1|71074.1|71091.3|71071.3|95
1685920200000|2023-06-04 23:10:00|71093.2|71073.2|71093|71073|71093.9|71073.9|71091.9|71071.9|100
1685920500000|2023-06-04 23:15:00|71093.2|71073.2|71093.2|71073.2|71093.9|71073.9|71091.7|71071.7|100
1685920800000|2023-06-04 23:20:00|71093.3|71073.3|71100.9|71080.9|71101|71081|71092.9|71072.9|72
1685921100000|2023-06-04 23:25:00|71101|71081|71123.5|71087.7|71127.6|71096.5|71090.2|71070.2|348
1685921400000|2023-06-04 23:30:00|71123.6|71087.6|71129.3|71109.3|71130.1|71110.1|71121.3|71076.9|280
1685921700000|2023-06-04 23:35:00|71129.6|71109.6|71130.7|71110.7|71132.2|71112.2|71129|71109|246
1685922000000|2023-06-04 23:40:00|71130.4|71110.4|71133.5|71113.5|71142|71121.7|71113.2|71093.2|894
1685922300000|2023-06-04 23:45:00|71133.3|71113.3|71129.9|71109.9|71138.8|71118.8|71127.7|71107.7|308
1685922600000|2023-06-04 23:50:00|71130|71110|71146.6|71126.6|71147|71127|71129.2|71109.2|254
1685922900000|2023-06-04 23:55:00|71146.7|71126.7|71145.4|71125.4|71153.2|71133.2|71137.7|71117.7|360
1685923200000|2023-06-05 00:00:00|71145.3|71125.3|71166.9|71146.9|71174|71154|71143.4|71123.4|362
1685923500000|2023-06-05 00:05:00|71166.8|71146.8|71165.6|71145.6|71171.7|71151.7|71164.7|71144.7|245
1685923800000|2023-06-05 00:10:00|71165.8|71145.8|71149.4|71129.4|71168.3|71148.3|71147.3|71127.3|290
1685924100000|2023-06-05 00:15:00|71149.5|71129.5|71157.4|71137.4|71160.4|71140.4|71144.7|71124.7|295
1685924400000|2023-06-05 00:20:00|71157.3|71137.3|71138.3|71118.3|71157.6|71137.6|71133.7|71113.7|343
1685924700000|2023-06-05 00:25:00|71138.4|71118.4|71149.3|71129.3|71154.4|71137.9|71137.5|71117.7|269
1685925000000|2023-06-05 00:30:00|71154|71134|71167.6|71147.6|71172.5|71156.3|71149.4|71133.1|425
1685925300000|2023-06-05 00:35:00|71167.7|71147.7|71164.6|71144.6|71177.4|71157.4|71156.8|71136.8|346
1685925600000|2023-06-05 00:40:00|71164.7|71144.7|71142.9|71122.9|71165.2|71145.2|71137.1|71118.3|376
1685925900000|2023-06-05 00:45:00|71143.5|71123.5|71127.7|71117.7|71144.9|71134.2|71126.5|71116.5|300
1685926200000|2023-06-05 00:50:00|71127.6|71117.6|71154.1|71134.1|71156|71136|71124.8|71110.4|536
1685926500000|2023-06-05 00:55:00|71151.5|71131.5|71160.6|71140.6|71166.3|71151|71145.2|71125.2|567
1685926800000|2023-06-05 01:00:00|71160|71140|71132.8|71112.8|71175.4|71155.4|71113.8|71093.8|841
1685927100000|2023-06-05 01:05:00|71132.7|71112.7|71152.4|71132.4|71166.8|71146.8|71127.3|71107.3|615
1685927400000|2023-06-05 01:10:00|71151.3|71131.3|71166|71146|71170|71150|71146.9|71126.9|543
1685927700000|2023-06-05 01:15:00|71166.2|71146.2|71196|71176|71211.6|71191.6|71164.2|71144.2|661
1685928000000|2023-06-05 01:20:00|71195.6|71175.6|71166.4|71146.4|71206.5|71186.5|71165|71145|701
1685928300000|2023-06-05 01:25:00|71166|71146|71179.7|71159.7|71190.9|71170.9|71148.9|71128.9|595
1685928600000|2023-06-05 01:30:00|71179.6|71159.6|71182.7|71162.7|71214.5|71196.8|71177.2|71157.2|763
1685928900000|2023-06-05 01:35:00|71182.8|71162.8|71157.8|71137.8|71188.6|71168.6|71133.9|71120.6|713
1685929200000|2023-06-05 01:40:00|71157.9|71137.9|71131.1|71111.1|71164.2|71144.2|71106.4|71092.2|724
1685929500000|2023-06-05 01:45:00|71131.2|71111.2|71076.6|71056.6|71131.3|71111.3|71042.4|71022.4|912
1685929800000|2023-06-05 01:50:00|71076.7|71056.7|71090.7|71070.7|71102.7|71082.8|71060.3|71044.6|661
1685930100000|2023-06-05 01:55:00|71090.6|71070.6|71072.4|71052.4|71090.6|71076.8|71061.4|71050|629
1685930400000|2023-06-05 02:00:00|71072.7|71052.7|71071.5|71061.5|71087.9|71077.9|71067|71052.2|694
1685930700000|2023-06-05 02:05:00|71071.4|71061.4|71105.7|71095.7|71109.6|71098.2|71063.8|71053.8|632
1685931000000|2023-06-05 02:10:00|71105.6|71095.6|71119.4|71109.4|71146.2|71126.2|71105.3|71089.1|704
1685931300000|2023-06-05 02:15:00|71119.6|71109.6|71133|71123|71135|71125|71117.4|71107.4|555
1685931600000|2023-06-05 02:20:00|71132.9|71122.9|71156.2|71146.2|71190.4|71172.7|71129.1|71119.1|711
1685931900000|2023-06-05 02:25:00|71156.4|71146.4|71132.1|71122.1|71162.3|71152.3|71124.6|71114.6|636
1685932200000|2023-06-05 02:30:00|71132.2|71122.2|71122.1|71112.1|71139.5|71129.5|71116.1|71106.1|539
1685932500000|2023-06-05 02:35:00|71121.7|71111.7|71122.5|71112.5|71136.6|71126.6|71118.2|71108.2|463
1685932800000|2023-06-05 02:40:00|71123.2|71113.2|71133.7|71123.7|71136.3|71126.3|71115.2|71105.2|536
1685933100000|2023-06-05 02:45:00|71133.6|71123.6|71146.3|71136.3|71148.6|71138.6|71128.8|71118.8|406
1685933400000|2023-06-05 02:50:00|71146.4|71136.4|71142|71132|71155.4|71145.4|71137.4|71127.4|373
1685933700000|2023-06-05 02:55:00|71142.2|71132.2|71153.9|71143.9|71158.3|71148.3|71139.7|71129.7|458
1685934000000|2023-06-05 03:00:00|71154.4|71144.4|71161.5|71151.5|71168.6|71158.6|71147.2|71137.2|581
1685934300000|2023-06-05 03:05:00|71161.4|71151.4|71161.2|71151.2|71166.6|71153|71145.7|71135.7|476
1685934600000|2023-06-05 03:10:00|71161.3|71151.3|71146.9|71136.9|71163.8|71152.4|71133.1|71117.5|484
1685934900000|2023-06-05 03:15:00|71146.8|71136.8|71149.3|71139.3|71159.4|71149.4|71145.8|71135.8|460
1685935200000|2023-06-05 03:20:00|71149.4|71139.4|71141.3|71131.3|71151.2|71141.2|71140.7|71130.7|285
1685935500000|2023-06-05 03:25:00|71141.4|71131.4|71153|71143|71154.2|71144.2|71141.4|71131.4|346
1685935800000|2023-06-05 03:30:00|71152.2|71142.2|71137.3|71127.3|71152.2|71142.2|71123|71113|419
1685936100000|2023-06-05 03:35:00|71137.4|71127.4|71128.9|71118.9|71137.5|71127.5|71116.3|71106.3|453
1685936400000|2023-06-05 03:40:00|71129|71119|71131.3|71121.3|71137.1|71127.1|71125.4|71115.4|409
1685936700000|2023-06-05 03:45:00|71132.2|71122.2|71136.1|71126.1|71143.8|71133.8|71126.3|71116.3|337
1685937000000|2023-06-05 03:50:00|71136|71126|71137.6|71127.6|71141.4|71131.4|71127|71117|292
1685937300000|2023-06-05 03:55:00|71137.5|71127.5|71137|71127|71139.1|71129.1|71130.9|71120.9|200
1685937600000|2023-06-05 04:00:00|71137.6|71127.6|71156.9|71146.9|71157.4|71147.4|71134.7|71124.7|382
1685937900000|2023-06-05 04:05:00|71157|71147|71173.1|71163.1|71174.3|71164.3|71157|71147|298
1685938200000|2023-06-05 04:10:00|71173.2|71163.2|71202.3|71192.3|71205.6|71195.6|71173.2|71163.2|353
1685938500000|2023-06-05 04:15:00|71202.4|71192.4|71201.7|71191.7|71209.6|71199.6|71196.8|71186.8|460
1685938800000|2023-06-05 04:20:00|71201.8|71191.8|71209|71199|71213.6|71203.6|71201.4|71191.4|377
1685939100000|2023-06-05 04:25:00|71208.9|71198.9|71202.1|71192.1|71209.1|71199.1|71199.6|71189.6|230
1685939400000|2023-06-05 04:30:00|71201.9|71191.9|71189.6|71179.6|71201.9|71191.9|71189.6|71179.6|258
1685939700000|2023-06-05 04:35:00|71188|71178|71203.2|71193.2|71203.3|71193.3|71187|71177|320
1685940000000|2023-06-05 04:40:00|71203.1|71193.1|71195.4|71185.4|71207.8|71197.8|71192.3|71182.3|247
1685940300000|2023-06-05 04:45:00|71196|71186|71199.5|71189.5|71199.7|71189.7|71189.8|71179.8|302
1685940600000|2023-06-05 04:50:00|71199.4|71189.4|71198.6|71188.6|71204.1|71194.1|71195.6|71185.6|267
1685940900000|2023-06-05 04:55:00|71198.5|71188.5|71193.8|71183.8|71199|71189|71188.9|71178.9|297
1685941200000|2023-06-05 05:00:00|71194|71184|71207|71197|71207.8|71197.8|71194|71184|379
1685941500000|2023-06-05 05:05:00|71206.9|71196.9|71196.2|71186.2|71207|71197|71190.7|71180.7|352
1685941800000|2023-06-05 05:10:00|71196.3|71186.3|71219.8|71209.8|71230.6|71220.6|71193.2|71183.2|516
1685942100000|2023-06-05 05:15:00|71219.9|71209.9|71228.8|71218.8|71232.2|71222.2|71215.7|71200.9|460
1685942400000|2023-06-05 05:20:00|71228.9|71218.9|71231.2|71221.2|71246.2|71236.2|71228|71218|425
1685942700000|2023-06-05 05:25:00|71231.3|71221.3|71236.2|71226.2|71247.7|71237.7|71228.4|71218.4|479
1685943000000|2023-06-05 05:30:00|71236.6|71226.6|71232.5|71222.5|71247|71232.2|71208.4|71198.4|602
1685943300000|2023-06-05 05:35:00|71233.1|71223.1|71215.3|71205.3|71237.8|71227.8|71205|71195|501
1685943600000|2023-06-05 05:40:00|71215.2|71205.2|71207.8|71197.8|71221.9|71211.9|71193.5|71183.5|610
1685943900000|2023-06-05 05:45:00|71207.9|71197.9|71203.3|71193.3|71216.7|71206.7|71201.6|71191.6|588
1685944200000|2023-06-05 05:50:00|71203.4|71193.4|71186.5|71176.5|71207.1|71197.1|71179.2|71169.2|483
1685944500000|2023-06-05 05:55:00|71186.6|71176.6|71210.7|71200.7|71218.9|71204.6|71184.5|71174.5|522
1685944800000|2023-06-05 06:00:00|71210.6|71200.6|71221.7|71211.7|71232.9|71222.9|71206.3|71192.7|692
1685945100000|2023-06-05 06:05:00|71221.6|71211.6|71243.9|71233.9|71243.9|71233.9|71214.3|71203|607
1685945400000|2023-06-05 06:10:00|71243.8|71233.8|71254.6|71244.6|71256.1|71245.7|71243.6|71232.3|566
1685945700000|2023-06-05 06:15:00|71254.5|71244.5|71252.7|71242.7|71257.3|71247.3|71237.4|71224|489
1685946000000|2023-06-05 06:20:00|71255.7|71245.7|71269.3|71259.3|71281.6|71271.6|71255.7|71245.7|566
1685946300000|2023-06-05 06:25:00|71269.2|71259.2|71260|71250|71269.5|71259.5|71255.7|71245.7|430
1685946600000|2023-06-05 06:30:00|71259.2|71249.2|71249.6|71239.6|71263|71253|71248.6|71238.6|464
1685946900000|2023-06-05 06:35:00|71249.7|71239.7|71259.5|71249.5|71260.7|71250.7|71246.7|71236.7|381
1685947200000|2023-06-05 06:40:00|71259.6|71249.6|71261.1|71251.1|71264.6|71254.6|71256.3|71246.3|409
1685947500000|2023-06-05 06:45:00|71261|71251|71259.2|71249.2|71264.8|71254.8|71258|71248|376
1685947800000|2023-06-05 06:50:00|71259.1|71249.1|71259.6|71249.6|71275.5|71265.5|71255.9|71245.9|607
1685948100000|2023-06-05 06:55:00|71259.4|71249.4|71265.4|71255.4|71274.1|71264.1|71259.4|71249.4|514
1685948400000|2023-06-05 07:00:00|71265.2|71255.2|71293.7|71283.7|71295.1|71285.1|71249.1|71237.6|735
1685948700000|2023-06-05 07:05:00|71293.8|71283.8|71292.9|71282.9|71309.2|71299.2|71291.4|71281.4|663
1685949000000|2023-06-05 07:10:00|71292.7|71282.7|71283.6|71273.6|71293.4|71283.4|71273.6|71263.6|609
1685949300000|2023-06-05 07:15:00|71283.5|71273.5|71314.9|71304.9|71328.2|71313.1|71283.2|71273.2|622
1685949600000|2023-06-05 07:20:00|71315.1|71305.1|71327.8|71317.8|71329.5|71319.5|71310.5|71300.5|624
1685949900000|2023-06-05 07:25:00|71327.7|71317.7|71295|71285|71329.6|71319.6|71291.9|71281.9|609
1685950200000|2023-06-05 07:30:00|71295.1|71285.1|71293.6|71283.6|71314.7|71304.7|71287.1|71277.1|574
1685950500000|2023-06-05 07:35:00|71293.5|71283.5|71282.5|71272.5|71294.5|71284.5|71273.4|71263.4|553
1685950800000|2023-06-05 07:40:00|71282.3|71272.3|71300.1|71290.1|71306.6|71296.6|71268.5|71258.5|526
1685951100000|2023-06-05 07:45:00|71300.7|71290.7|71299.2|71289.2|71310.5|71300.5|71292.1|71282.1|515
1685951400000|2023-06-05 07:50:00|71299.4|71289.4|71298.2|71288.2|71305.5|71295.5|71289|71279|459
1685951700000|2023-06-05 07:55:00|71298.8|71288.8|71290.4|71280.4|71313.5|71296.8|71289.1|71279.1|509
1685952000000|2023-06-05 08:00:00|71290.1|71280.1|71286.9|71276.9|71300.2|71290.2|71281|71271|474
1685952300000|2023-06-05 08:05:00|71287|71277|71290.2|71280.2|71306.2|71296.2|71281|71271|513
1685952600000|2023-06-05 08:10:00|71290.3|71280.3|71267.8|71257.8|71290.3|71280.3|71257.2|71247.2|503
1685952900000|2023-06-05 08:15:00|71267.7|71257.7|71278.6|71268.6|71280.1|71270.1|71252.6|71242.6|476
1685953200000|2023-06-05 08:20:00|71279.2|71269.2|71282.4|71272.4|71299.9|71289.9|71276.1|71266.1|410
1685953500000|2023-06-05 08:25:00|71282.6|71272.6|71303.9|71293.9|71304.8|71294.8|71282.5|71272.5|450
1685953800000|2023-06-05 08:30:00|71304|71294|71321.7|71311.7|71338.9|71328.9|71299.7|71289.7|607
1685954100000|2023-06-05 08:35:00|71321.8|71311.8|71305.6|71285.6|71326|71316|71290.2|71280.2|518
1685954400000|2023-06-05 08:40:00|71305.5|71285.5|71294.9|71284.9|71305.5|71288.9|71291.4|71277.9|389
1685954700000|2023-06-05 08:45:00|71295|71285|71293.1|71283.1|71301.1|71291.1|71291.1|71281.1|399
1685955000000|2023-06-05 08:50:00|71293.2|71283.2|71305.1|71295.1|71313|71296.2|71292.2|71282.2|314
1685955300000|2023-06-05 08:55:00|71305|71295|71328.7|71318.7|71329.8|71319.8|71292.4|71282.4|553
1685955600000|2023-06-05 09:00:00|71328.6|71318.6|71349.9|71339.9|71350.2|71340.2|71326.9|71316.9|460
1685955900000|2023-06-05 09:05:00|71350.1|71340.1|71354.7|71344.7|71355|71345|71341.2|71331.2|485
1685956200000|2023-06-05 09:10:00|71354.5|71344.5|71337.8|71327.8|71363.7|71353.7|71336.8|71326.8|385
1685956500000|2023-06-05 09:15:00|71337.6|71327.6|71343.3|71333.3|71347|71337|71336.1|71326.1|378
1685956800000|2023-06-05 09:20:00|71343.2|71333.2|71341.3|71331.3|71346.3|71336.3|71335.3|71325.3|424
1685957100000|2023-06-05 09:25:00|71341.4|71331.4|71341.6|71331.6|71342.6|71332.6|71335.9|71325.9|301
1685957400000|2023-06-05 09:30:00|71341.5|71331.5|71337.6|71327.6|71343.6|71333.6|71335.4|71325.4|311
1685957700000|2023-06-05 09:35:00|71337.7|71327.7|71316|71306|71337.7|71327.7|71315.7|71305.7|338
1685958000000|2023-06-05 09:40:00|71316.1|71306.1|71297.4|71277.4|71316.5|71306.5|71292.1|71275.9|353
1685958300000|2023-06-05 09:45:00|71297.7|71277.7|71305.1|71295.1|71305.3|71295.3|71286.8|71269|379
1685958600000|2023-06-05 09:50:00|71305.2|71295.2|71313.8|71303.8|71314.9|71304.9|71300.6|71290.6|420
1685958900000|2023-06-05 09:55:00|71314|71304|71322.4|71312.4|71327.7|71312.5|71311.5|71297.8|473
1685959200000|2023-06-05 10:00:00|71322.5|71312.5|71321.4|71301.4|71329.2|71314.4|71308.5|71294.9|308
1685959500000|2023-06-05 10:05:00|71321.5|71301.5|71330.1|71310.1|71330.6|71316.4|71315.2|71300.4|302
1685959800000|2023-06-05 10:10:00|71330|71310|71331.6|71311.6|71336.6|71321.7|71325.1|71309|319
1685960100000|2023-06-05 10:15:00|71331.5|71311.5|71332.4|71312.4|71333.1|71314.3|71319.7|71299.7|352
1685960400000|2023-06-05 10:20:00|71332.5|71312.5|71313.6|71303.6|71332.6|71312.6|71309.8|71299.8|365
1685960700000|2023-06-05 10:25:00|71313.5|71303.5|71317.8|71307.8|71321.6|71311.6|71313.4|71303.4|405
1685961000000|2023-06-05 10:30:00|71317.9|71307.9|71311.6|71301.6|71317.9|71307.9|71308.6|71298.6|375
1685961300000|2023-06-05 10:35:00|71311.7|71301.7|71315.3|71305.3|71319.3|71309.3|71311.7|71301.7|318
1685961600000|2023-06-05 10:40:00|71315.4|71305.4|71306.6|71296.6|71321.2|71311.2|71306.3|71296.3|323
1685961900000|2023-06-05 10:45:00|71306.5|71296.5|71308.3|71298.3|71318.2|71308.2|71302.9|71292.9|410
1685962200000|2023-06-05 10:50:00|71308.4|71298.4|71298.9|71288.9|71311|71301|71298.5|71288.5|283
1685962500000|2023-06-05 10:55:00|71299|71289|71298.4|71278.4|71301|71291|71290.7|71277.9|359
1685962800000|2023-06-05 11:00:00|71298.1|71278.1|71285|71275|71301|71283.7|71285|71269.1|371
1685963100000|2023-06-05 11:05:00|71285.1|71275.1|71286.6|71276.6|71290.3|71280.3|71284.9|71274.9|239
1685963400000|2023-06-05 11:10:00|71286.4|71276.4|71283.7|71273.7|71287|71277|71281.1|71271.1|203
1685963700000|2023-06-05 11:15:00|71283.8|71273.8|71276.8|71266.8|71289.1|71279.1|71273.1|71263.1|336
1685964000000|2023-06-05 11:20:00|71276.9|71266.9|71275.3|71265.3|71284.9|71274.9|71272.4|71262.4|300
1685964300000|2023-06-05 11:25:00|71275.5|71265.5|71285.2|71275.2|71285.9|71275.9|71273.9|71263.9|277
1685964600000|2023-06-05 11:30:00|71284.9|71274.9|71282.8|71272.8|71291.4|71281.4|71282.2|71272.2|413
1685964900000|2023-06-05 11:35:00|71283|71273|71292.6|71282.6|71293.2|71283.2|71281.2|71271.2|339
1685965200000|2023-06-05 11:40:00|71292.8|71282.8|71293.4|71283.4|71297.4|71287.4|71291.1|71281.1|389
1685965500000|2023-06-05 11:45:00|71293.3|71283.3|71305.7|71285.7|71306.3|71289|71285.1|71275.1|428
1685965800000|2023-06-05 11:50:00|71305.6|71285.6|71281.1|71261.1|71309.2|71289.2|71276.4|71260.9|408
1685966100000|2023-06-05 11:55:00|71280.9|71260.9|71262.2|71252.2|71281.2|71262.1|71261.6|71251.6|300
1685966400000|2023-06-05 12:00:00|71262|71252|71280.9|71270.9|71281.8|71271.8|71261.7|71251.7|425
1685966700000|2023-06-05 12:05:00|71281|71271|71268.3|71258.3|71282.3|71272.3|71263.9|71253.9|354
1685967000000|2023-06-05 12:10:00|71268.2|71258.2|71268.3|71258.3|71270.3|71260.3|71266.5|71256.5|294
1685967300000|2023-06-05 12:15:00|71268.4|71258.4|71297.1|71287.1|71301.7|71287.7|71268.2|71258.2|383
1685967600000|2023-06-05 12:20:00|71297|71287|71300.5|71290.5|71311.6|71301.5|71297|71287|562
1685967900000|2023-06-05 12:25:00|71300.4|71290.4|71314.3|71304.3|71324.2|71311.9|71299.8|71289.8|435
1685968200000|2023-06-05 12:30:00|71314.2|71304.2|71311.9|71301.9|71334.2|71321.4|71311.1|71299.2|438
1685968500000|2023-06-05 12:35:00|71312.2|71302.2|71321.4|71311.4|71322|71312|71309.7|71299.7|459
1685968800000|2023-06-05 12:40:00|71321.3|71311.3|71340.8|71320.8|71343.3|71323.3|71312.2|71297.6|604
1685969100000|2023-06-05 12:45:00|71340.7|71320.7|71329.1|71319.1|71341|71325.5|71322.8|71311.2|406
1685969400000|2023-06-05 12:50:00|71329.2|71319.2|71324.6|71314.6|71332.2|71322.2|71321.8|71310.5|411
1685969700000|2023-06-05 12:55:00|71324.7|71314.7|71314.6|71304.6|71325.8|71315.8|71307.1|71297.1|376
1685970000000|2023-06-05 13:00:00|71314.2|71304.2|71293.5|71283.5|71314.3|71304.3|71274.1|71261.4|772
1685970300000|2023-06-05 13:05:00|71293.7|71283.7|71249.3|71239.3|71293.7|71283.7|71245.8|71235.8|671
1685970600000|2023-06-05 13:10:00|71249.2|71239.2|71267.2|71257.2|71272|71259.4|71239.7|71229.7|607
1685970900000|2023-06-05 13:15:00|71267.1|71257.1|71257.8|71247.8|71276.1|71266.1|71254.9|71244.9|591
1685971200000|2023-06-05 13:20:00|71257.7|71247.7|71260.6|71250.6|71262.7|71252.7|71249.5|71239.5|495
1685971500000|2023-06-05 13:25:00|71260.5|71250.5|71244.8|71234.8|71260.6|71250.6|71241.5|71231.5|471
1685971800000|2023-06-05 13:30:00|71244.9|71234.9|71244.7|71234.7|71254.9|71244.9|71243.8|71233.8|659
1685972100000|2023-06-05 13:35:00|71245|71235|71243.5|71233.5|71255.4|71245.4|71241.4|71231.4|613
1685972400000|2023-06-05 13:40:00|71243.6|71233.6|71258.6|71238.6|71260.4|71245.7|71243.4|71233.4|412
1685972700000|2023-06-05 13:45:00|71258.7|71238.7|71218|71208|71259.8|71239.8|71217.6|71207.6|619
1685973000000|2023-06-05 13:50:00|71218.2|71208.2|71232.5|71222.5|71233.1|71223.1|71217.7|71207.7|467
1685973300000|2023-06-05 13:55:00|71232.6|71222.6|71248.9|71215.8|71248.9|71232.6|71232.5|71213.7|471
1685973600000|2023-06-05 14:00:00|71245|71206.5|71115.6|71095.6|71246.1|71216.3|71098.7|71085.9|920
1685973900000|2023-06-05 14:05:00|71115.5|71095.5|71128.2|71108.2|71129.3|71113.4|71090.5|71071.5|882
1685974200000|2023-06-05 14:10:00|71127.9|71107.9|71128|71118|71138|71123.3|71111.5|71101.5|797
1685974500000|2023-06-05 14:15:00|71127.1|71117.1|71169.3|71149.3|71170|71154.8|71110.4|71100.4|801
1685974800000|2023-06-05 14:20:00|71169.4|71149.4|71156.2|71146.2|71171.8|71158.7|71152|71133.9|759
1685975100000|2023-06-05 14:25:00|71152.7|71142.7|71123.6|71113.6|71152.7|71142.7|71119.5|71102.6|735
1685975400000|2023-06-05 14:30:00|71123.5|71113.5|71164.8|71144.8|71177.4|71157.4|71122.6|71112.6|779
1685975700000|2023-06-05 14:35:00|71164|71144|71151.6|71141.6|71165.9|71153.3|71151.6|71137.2|618
1685976000000|2023-06-05 14:40:00|71151.8|71141.8|71143.1|71133.1|71159.3|71149.3|71140.3|71130.3|667
1685976300000|2023-06-05 14:45:00|71142.7|71132.7|71150.3|71140.3|71155.5|71145.5|71133.5|71123.5|649
1685976600000|2023-06-05 14:50:00|71149.6|71139.6|71171.9|71161.9|71187.2|71177.2|71148.3|71138.3|691
1685976900000|2023-06-05 14:55:00|71171.7|71161.7|71179.8|71169.8|71182.5|71172.5|71170.4|71160.4|619
1685977200000|2023-06-05 15:00:00|71179.3|71169.3|71164|71154|71184.5|71174.5|71163.2|71150.6|658
1685977500000|2023-06-05 15:05:00|71164.1|71154.1|71187.2|71167.2|71191.4|71176.9|71162.6|71143.9|555
1685977800000|2023-06-05 15:10:00|71187.1|71167.1|71189|71179|71202.6|71192.6|71173.3|71163.3|632
1685978100000|2023-06-05 15:15:00|71188.9|71178.9|71182.6|71172.6|71191.4|71181.4|71178.8|71168.8|492
1685978400000|2023-06-05 15:20:00|71182.7|71172.7|71169.8|71159.8|71183|71173|71166.5|71156.5|535
1685978700000|2023-06-05 15:25:00|71169.9|71159.9|71173.9|71153.9|71178.6|71168.6|71159.9|71144.3|606
1685979000000|2023-06-05 15:30:00|71174.3|71154.3|71166.7|71156.7|71174.3|71164.1|71165.3|71146|464
1685979300000|2023-06-05 15:35:00|71166.8|71156.8|71190.1|71180.1|71193.6|71183.6|71166.7|71151.8|497
1685979600000|2023-06-05 15:40:00|71190|71180|71169.5|71159.5|71192.1|71182.1|71169.5|71159.5|410
1685979900000|2023-06-05 15:45:00|71169.4|71159.4|71174.8|71164.8|71175.1|71165.1|71162.1|71152.1|535
1685980200000|2023-06-05 15:50:00|71174.7|71164.7|71155.6|71145.6|71179.5|71169.5|71153.9|71143.9|391
1685980500000|2023-06-05 15:55:00|71155.5|71145.5|71147.1|71137.1|71155.9|71145.9|71140.5|71127.7|524
1685980800000|2023-06-05 16:00:00|71147.2|71137.2|71124.4|71114.4|71149.9|71139.9|71124.1|71109|570
1685981100000|2023-06-05 16:05:00|71124.2|71114.2|71124.9|71114.9|71131.5|71121.5|71118.9|71108.9|446
1685981400000|2023-06-05 16:10:00|71124.8|71114.8|71125.4|71115.4|71130|71115.6|71119.5|71109.5|318
1685981700000|2023-06-05 16:15:00|71125.3|71115.3|71136.6|71126.6|71138|71128|71122.9|71112.9|277
1685982000000|2023-06-05 16:20:00|71136.7|71126.7|71149.5|71139.5|71149.6|71139.6|71136.5|71119.2|366
1685982300000|2023-06-05 16:25:00|71149.6|71139.6|71152.9|71142.9|71156.6|71146.6|71148.3|71138.3|326
1685982600000|2023-06-05 16:30:00|71152.8|71142.8|71170.6|71150.6|71171.5|71155.5|71148.9|71138.9|331
1685982900000|2023-06-05 16:35:00|71170.7|71150.7|71158.5|71148.5|71173.6|71157.4|71154.7|71142.2|456
1685983200000|2023-06-05 16:40:00|71158.7|71148.7|71167.6|71147.6|71173|71153|71158|71146.1|360
1685983500000|2023-06-05 16:45:00|71167.5|71147.5|71166.4|71156.4|71172.5|71156.9|71158.4|71142.8|365
1685983800000|2023-06-05 16:50:00|71166.5|71156.5|71156.9|71146.9|71167.9|71157.9|71154|71144|292
1685984100000|2023-06-05 16:55:00|71157|71147|71153.2|71143.2|71157|71147|71150.2|71140.2|419
1685984400000|2023-06-05 17:00:00|71153.1|71143.1|71167.3|71157.3|71167.3|71157.3|71152.6|71142.6|396
1685984700000|2023-06-05 17:05:00|71167.4|71157.4|71168.6|71158.6|71169.5|71159.5|71166.5|71156.5|169
1685985000000|2023-06-05 17:10:00|71168.5|71158.5|71167.3|71157.3|71168.6|71158.6|71162.9|71152.9|274
1685985300000|2023-06-05 17:15:00|71167.4|71157.4|71169.5|71159.5|71174.1|71164.1|71166.2|71156.2|333
1685985600000|2023-06-05 17:20:00|71169.4|71159.4|71169.7|71159.7|71171.9|71161.9|71165.4|71155.4|396
1685985900000|2023-06-05 17:25:00|71169.6|71159.6|71171.6|71161.6|71177|71162.5|71168.1|71155.7|325
1685986200000|2023-06-05 17:30:00|71171.5|71161.5|71166.6|71156.6|71175.5|71165.5|71166.4|71156.4|314
1685986500000|2023-06-05 17:35:00|71166.7|71156.7|71167.5|71157.5|71171.1|71161.1|71165.5|71155.5|310
1685986800000|2023-06-05 17:40:00|71167.4|71157.4|71167.4|71157.4|71169.2|71159.2|71164|71154|262
1685987100000|2023-06-05 17:45:00|71167.3|71157.3|71166.9|71156.9|71168.4|71158.4|71165.5|71155.5|208
1685987400000|2023-06-05 17:50:00|71167|71157|71166.3|71156.3|71171.3|71161.3|71165.6|71155.6|243
1685987700000|2023-06-05 17:55:00|71166.1|71156.1|71177.2|71167.2|71181.5|71171.5|71163.2|71153.2|356
1685988000000|2023-06-05 18:00:00|71177.3|71167.3|71161.5|71151.5|71177.3|71167.3|71160.4|71150.4|330
1685988300000|2023-06-05 18:05:00|71161.4|71151.4|71166.4|71156.4|71175.1|71165.1|71161|71151|378
1685988600000|2023-06-05 18:10:00|71166.2|71156.2|71161.9|71151.9|71168.8|71158.8|71161.7|71151.7|324
1685988900000|2023-06-05 18:15:00|71160.5|71150.5|71166.5|71156.5|71184.1|71164.1|71160.5|71150.5|498
1685989200000|2023-06-05 18:20:00|71166.9|71156.9|71172|71162|71174.2|71164.2|71165.9|71155.9|410
1685989500000|2023-06-05 18:25:00|71172.7|71162.7|71171.3|71161.3|71178.5|71164.6|71166.9|71156.2|439
1685989800000|2023-06-05 18:30:00|71171.4|71161.4|71173|71163|71179|71169|71170.8|71160.8|425
1685990100000|2023-06-05 18:35:00|71173.1|71163.1|71174.2|71164.2|71180.9|71170.6|71172.8|71157.7|467
1685990400000|2023-06-05 18:40:00|71174.3|71164.3|71176.9|71156.9|71178.2|71168.2|71172|71155.2|449
1685990700000|2023-06-05 18:45:00|71177|71157|71172.1|71162.1|71177.1|71162.5|71164.6|71154.6|477
1685991000000|2023-06-05 18:50:00|71172|71162|71175|71155|71175.6|71163.1|71167|71152.8|403
1685991300000|2023-06-05 18:55:00|71175.1|71155.1|71176.5|71166.5|71181.6|71166.7|71171.8|71151.8|512
1685991600000|2023-06-05 19:00:00|71176.3|71166.3|71180.4|71170.4|71189.1|71179.1|71175|71165|464
1685991900000|2023-06-05 19:05:00|71180.5|71170.5|71179.6|71169.6|71184.2|71174.2|71177.1|71167.1|399
1685992200000|2023-06-05 19:10:00|71179.5|71169.5|71176.3|71166.3|71179.6|71169.6|71175.2|71165.2|309
1685992500000|2023-06-05 19:15:00|71176.2|71166.2|71180.2|71170.2|71180.9|71170.9|71174|71164|356
1685992800000|2023-06-05 19:20:00|71180.3|71170.3|71183.6|71163.6|71185.5|71174.5|71174|71163.5|436
1685993100000|2023-06-05 19:25:00|71183.5|71163.5|71181.9|71161.9|71184.4|71164.4|71179.2|71159.2|415
1685993400000|2023-06-05 19:30:00|71182|71162|71182.7|71162.7|71182.8|71165.2|71174.6|71159.5|485
1685993700000|2023-06-05 19:35:00|71182.8|71162.8|71193.6|71173.6|71195.4|71175.4|71182.7|71162.7|474
1685994000000|2023-06-05 19:40:00|71193.7|71173.7|71195.1|71175.1|71195.3|71182.4|71189.9|71172.8|544
1685994300000|2023-06-05 19:45:00|71195.2|71175.2|71192.1|71172.1|71195.7|71175.7|71191.8|71171.8|428
1685994600000|2023-06-05 19:50:00|71192.2|71172.2|71200.5|71180.5|71202.2|71186.4|71191.3|71172|304
1685994900000|2023-06-05 19:55:00|71200.6|71180.6|71198.9|71178.9|71201|71181|71189.3|71169.3|441
1685995200000|2023-06-05 20:00:00|71199.3|71179.3|71196.5|71176.5|71199.3|71179.3|71195.6|71175.6|604
1685995500000|2023-06-05 20:05:00|71196.2|71176.2|71190.7|71170.7|71196.6|71176.6|71188.3|71168.3|449
1685995800000|2023-06-05 20:10:00|71191.1|71171.1|71196.2|71176.2|71197.1|71177.1|71187|71167|356
1685996100000|2023-06-05 20:15:00|71196|71176|71195.2|71175.2|71196.5|71176.5|71194.7|71174.7|286
1685996400000|2023-06-05 20:20:00|71195.4|71175.4|71197.4|71177.4|71198|71178|71193.9|71173.9|159
1685996700000|2023-06-05 20:25:00|71197.5|71177.5|71197.9|71177.9|71197.9|71177.9|71195.9|71175.9|194
1685997000000|2023-06-05 20:30:00|71197.6|71177.6|71196.6|71176.6|71197.6|71177.6|71196.2|71176.2|132
1685997300000|2023-06-05 20:35:00|71196.7|71176.7|71190.1|71170.1|71197.4|71177.4|71190.1|71170.1|79
1685997600000|2023-06-05 20:40:00|71190.2|71170.2|71192|71172|71192.3|71172.3|71189.7|71169.7|280
1685997900000|2023-06-05 20:45:00|71192.1|71172.1|71190.7|71170.7|71192.1|71172.1|71190.5|71170.5|211
1685998200000|2023-06-05 20:50:00|71190.9|71170.9|71191.5|71171.5|71192.8|71172.8|71190.5|71170.5|261
1685998500000|2023-06-05 20:55:00|71191.8|71171.8|71214.3|71164.8|71214.4|71174.4|71191.5|71164.7|246
1685998800000|2023-06-05 21:00:00|71214.7|71165|71204.9|71165.3|71223.7|71166|71204.9|71160.3|65
1685999100000|2023-06-05 21:05:00|71204.6|71160.9|71200|71164.7|71204.7|71164.7|71200|71160.8|21
1685999400000|2023-06-05 21:10:00|71199.8|71164.9|71205.9|71162.9|71208.4|71164.9|71199.8|71159.5|18
1685999700000|2023-06-05 21:15:00|71205.8|71162.8|71205.6|71163|71205.9|71165.3|71202.5|71162.8|39
1686000000000|2023-06-05 21:20:00|71205.5|71163.2|71202.3|71165.5|71206|71165.5|71202.3|71163|37
1686000300000|2023-06-05 21:25:00|71202.2|71165.4|71204.8|71164|71204.8|71166.1|71201.3|71163.8|30
1686000600000|2023-06-05 21:30:00|71205.3|71164.1|71202.9|71161.7|71205.3|71164.1|71202.9|71161.7|62
1686000900000|2023-06-05 21:35:00|71203.4|71161.1|71199.9|71166.3|71203.4|71166.4|71199.5|71161.1|27
1686001200000|2023-06-05 21:40:00|71203|71163.8|71202.7|71164.5|71203|71164.8|71202.5|71163.8|26
1686001500000|2023-06-05 21:45:00|71205.9|71161.8|71202.3|71163.8|71206.4|71164.2|71201.8|71161.3|54
1686001800000|2023-06-05 21:50:00|71203.2|71163.7|71206.9|71161.5|71207|71163.7|71201.9|71161.4|51
1686002100000|2023-06-05 21:55:00|71204.6|71161.9|71200.7|71163.5|71204.7|71176.3|71194.6|71161.8|56
1686002400000|2023-06-05 22:00:00|71199.5|71169.2|71197.3|71165.4|71222.4|71174.6|71190.7|71162.4|97
1686002700000|2023-06-05 22:05:00|71199.5|71166.7|71198.1|71167.7|71199.9|71174.3|71191.2|71165.3|30
1686003000000|2023-06-05 22:10:00|71199.7|71165.9|71198.9|71166.5|71200.7|71176.4|71192.7|71165.3|65
1686003300000|2023-06-05 22:15:00|71199.8|71166.4|71193.1|71173.1|71201.2|71174.6|71192.4|71166.1|66
1686003600000|2023-06-05 22:20:00|71193.2|71173.2|71198.6|71166.6|71200|71175.1|71192.7|71166|49
1686003900000|2023-06-05 22:25:00|71193.6|71173.6|71193.9|71173.9|71199.9|71174.9|71193.3|71165.3|34
1686004200000|2023-06-05 22:30:00|71193.8|71173.8|71199.9|71168.3|71202.5|71174.9|71192.5|71165.1|109
1686004500000|2023-06-05 22:35:00|71200.1|71168.2|71193.3|71173.3|71200.2|71174.1|71192.3|71167.5|237
1686004800000|2023-06-05 22:40:00|71193.4|71173.4|71194.9|71174.9|71198.9|71175.8|71192.7|71168.9|225
1686005100000|2023-06-05 22:45:00|71194.8|71174.8|71195.1|71175.1|71196|71176|71193|71173|231
1686005400000|2023-06-05 22:50:00|71195.2|71175.2|71194.9|71174.9|71200.7|71175.9|71194.2|71168.8|117
1686005700000|2023-06-05 22:55:00|71195.1|71175.1|71194.4|71174.4|71199.6|71175.1|71193.6|71169.3|73
1686006000000|2023-06-05 23:00:00|71194.7|71174.7|71193.5|71173.5|71195|71175|71193|71173|183
1686006300000|2023-06-05 23:05:00|71193.4|71173.4|71194.2|71174.2|71196.6|71176.6|71192.8|71172.8|187
1686006600000|2023-06-05 23:10:00|71194.4|71174.4|71194.7|71174.7|71196.3|71176.3|71193.5|71173.5|218
1686006900000|2023-06-05 23:15:00|71194.6|71174.6|71231.1|71190.9|71245|71207.5|71194.4|71174.4|244
1686007200000|2023-06-05 23:20:00|71231|71190.8|71221.6|71201.6|71234.9|71202.9|71216.9|71188.7|134
1686007500000|2023-06-05 23:25:00|71221.7|71201.7|71218.8|71198.8|71230.4|71210.4|71217.8|71197.8|147
1686007800000|2023-06-05 23:30:00|71218.7|71198.7|71222.5|71202.5|71226.9|71206.9|71218.5|71198.5|221
1686008100000|2023-06-05 23:35:00|71222.4|71202.4|71231.6|71211.6|71243.7|71220.3|71221.4|71201.4|283
1686008400000|2023-06-05 23:40:00|71232.1|71212.1|71230.5|71210.5|71236.4|71216.4|71228.9|71208.9|443
1686008700000|2023-06-05 23:45:00|71230.7|71210.7|71235.3|71215.3|71242.7|71222.7|71230.4|71210.4|356
1686009000000|2023-06-05 23:50:00|71234.8|71214.8|71231.6|71211.6|71238.9|71218.9|71226.5|71206.5|251
1686009300000|2023-06-05 23:55:00|71231.5|71211.5|71232.6|71212.6|71237.4|71217.4|71230.6|71210.6|235
1686009600000|2023-06-06 00:00:00|71232.5|71212.5|71226.3|71206.3|71237.7|71217.7|71224.3|71204.3|372
1686009900000|2023-06-06 00:05:00|71226.2|71206.2|71250.7|71230.7|71255.6|71235.6|71222.6|71202.6|487
1686010200000|2023-06-06 00:10:00|71250.6|71230.6|71248.3|71228.3|71252.3|71232.3|71237.5|71217.5|307
1686010500000|2023-06-06 00:15:00|71248.4|71228.4|71229.3|71209.3|71250.9|71230.9|71229.3|71209.3|250
1686010800000|2023-06-06 00:20:00|71229.2|71209.2|71223|71203|71230.5|71210.5|71219.8|71199.8|288
1686011100000|2023-06-06 00:25:00|71222.4|71202.4|71224|71204|71228.7|71208.7|71221.9|71201.9|258
1686011400000|2023-06-06 00:30:00|71223.9|71203.9|71218.1|71198.1|71223.9|71203.9|71210.3|71193|283
1686011700000|2023-06-06 00:35:00|71218|71198|71222.6|71202.6|71224.6|71204.6|71217.8|71197.8|285
1686012000000|2023-06-06 00:40:00|71222.7|71202.7|71217.3|71197.3|71222.9|71202.9|71215.6|71195.6|167
1686012300000|2023-06-06 00:45:00|71217.4|71197.4|71216.6|71196.6|71221.2|71201.2|71216|71196|121
1686012600000|2023-06-06 00:50:00|71216.5|71196.5|71218.5|71198.5|71219.2|71199.2|71210.9|71190.9|172
1686012900000|2023-06-06 00:55:00|71210.2|71200.2|71227.3|71207.3|71228.5|71208.5|71208.9|71194.3|350
1686013200000|2023-06-06 01:00:00|71226.3|71206.3|71214.8|71194.8|71226.3|71206.3|71198.4|71188.4|499
1686013500000|2023-06-06 01:05:00|71214.1|71194.1|71194.4|71184.4|71214.1|71196.5|71193.7|71183.7|392
1686013800000|2023-06-06 01:10:00|71194.3|71184.3|71209|71189|71209.6|71195.8|71194.2|71177.3|378
1686014100000|2023-06-06 01:15:00|71207.4|71187.4|71235.1|71215.1|71248.4|71234.3|71202.4|71182.4|548
1686014400000|2023-06-06 01:20:00|71234.9|71214.9|71249.5|71229.5|71252.7|71237.9|71225.1|71207|604
1686014700000|2023-06-06 01:25:00|71249.6|71229.6|71277|71257|71277.9|71263.4|71238.5|71218.5|536
1686015000000|2023-06-06 01:30:00|71277.2|71257.2|71283.2|71263.2|71316|71297|71263.3|71248.6|765
1686015300000|2023-06-06 01:35:00|71285.4|71265.4|71247.3|71227.3|71285.4|71273.2|71245.7|71225.7|694
1686015600000|2023-06-06 01:40:00|71247.4|71227.4|71254.1|71244.1|71257.3|71244.3|71225.3|71207.2|679
1686015900000|2023-06-06 01:45:00|71253.8|71243.8|71280.8|71270.8|71286.2|71273|71241.8|71225.5|602
1686016200000|2023-06-06 01:50:00|71280.2|71270.2|71251.1|71241.1|71280.2|71270.2|71247.2|71233.1|603
1686016500000|2023-06-06 01:55:00|71249.1|71239.1|71238.5|71228.5|71260.4|71250.4|71235|71225|614
1686016800000|2023-06-06 02:00:00|71238.6|71228.6|71235|71225|71248.8|71238.8|71226.9|71216.9|551
1686017100000|2023-06-06 02:05:00|71234.2|71224.2|71163.8|71143.8|71234.2|71224.2|71153.8|71143.8|642
1686017400000|2023-06-06 02:10:00|71164.1|71144.1|71113|71093|71164.3|71147.7|71073.3|71053.3|928
1686017700000|2023-06-06 02:15:00|71113.1|71093.1|71128|71108|71146.2|71126.2|71103.1|71086.8|720
1686018000000|2023-06-06 02:20:00|71128.4|71108.4|71112.4|71092.4|71130.7|71116|71097.6|71077.6|635
1686018300000|2023-06-06 02:25:00|71112.5|71092.5|71116.6|71106.6|71137.3|71117.3|71108.6|71092|547
1686018600000|2023-06-06 02:30:00|71116.8|71106.8|71131|71111|71144.7|71126.9|71115.5|71104.4|604
1686018900000|2023-06-06 02:35:00|71130.4|71110.4|71150|71130|71162.1|71146.8|71125.7|71105.7|615
1686019200000|2023-06-06 02:40:00|71150.2|71130.2|71142.2|71132.2|71163.1|71147.5|71140.1|71128.3|554
1686019500000|2023-06-06 02:45:00|71142.7|71132.7|71141.5|71131.5|71153.3|71143.3|71136.4|71121.5|478
1686019800000|2023-06-06 02:50:00|71141.9|71131.9|71145.1|71135.1|71147.9|71137.9|71133.5|71123.5|509
1686020100000|2023-06-06 02:55:00|71145|71135|71130.8|71110.8|71152.5|71141|71124.7|71109.4|523
1686020400000|2023-06-06 03:00:00|71130.7|71110.7|71156.5|71136.5|71166.8|71150.9|71129|71109|576
1686020700000|2023-06-06 03:05:00|71156.6|71136.6|71177.7|71157.7|71177.8|71162.2|71144.6|71130|434
1686021000000|2023-06-06 03:10:00|71178.1|71158.1|71181.1|71161.1|71194.6|71177.4|71159.7|71145.1|566
1686021300000|2023-06-06 03:15:00|71181.2|71161.2|71185.3|71165.3|71196|71176|71181|71161|336
1686021600000|2023-06-06 03:20:00|71185.4|71165.4|71204.5|71184.5|71210.2|71195|71178.2|71161.8|514
1686021900000|2023-06-06 03:25:00|71204|71184|71192.6|71182.6|71208.4|71190|71192.3|71175.9|441
1686022200000|2023-06-06 03:30:00|71192.8|71182.8|71204|71184|71207.6|71194.4|71192.3|71179.8|370
1686022500000|2023-06-06 03:35:00|71204.5|71184.5|71219.2|71209.2|71229.7|71219.7|71202.4|71182.4|415
1686022800000|2023-06-06 03:40:00|71219.3|71209.3|71219.8|71199.8|71228|71214.5|71214.3|71196.4|426
1686023100000|2023-06-06 03:45:00|71219.7|71199.7|71215.9|71205.9|71224.7|71206.4|71205.5|71195.5|356
1686023400000|2023-06-06 03:50:00|71215.6|71205.6|71233.7|71213.7|71233.8|71217.2|71214.3|71204.3|277
1686023700000|2023-06-06 03:55:00|71233.6|71213.6|71237.8|71217.8|71240.9|71224.2|71229.6|71209.6|261
1686024000000|2023-06-06 04:00:00|71237.6|71217.6|71238.4|71218.4|71240.1|71220.1|71227.2|71207.2|246
1686024300000|2023-06-06 04:05:00|71238.5|71218.5|71236.1|71226.1|71238.5|71226.3|71233.3|71213.3|191
1686024600000|2023-06-06 04:10:00|71236.2|71226.2|71230.2|71210.2|71237.2|71227.2|71217.3|71206.1|241
1686024900000|2023-06-06 04:15:00|71229.9|71209.9|71216.6|71196.6|71233.4|71213.7|71209.6|71192|321
1686025200000|2023-06-06 04:20:00|71216.7|71196.7|71196|71186|71216.7|71196.7|71195.5|71181.1|334
1686025500000|2023-06-06 04:25:00|71196.1|71186.1|71177.8|71157.8|71202.4|71187|71167.5|71151.9|367
1686025800000|2023-06-06 04:30:00|71177.9|71157.9|71178.2|71158.2|71185.2|71167.5|71162.1|71142.1|736
1686026100000|2023-06-06 04:35:00|71178.1|71158.1|71182.1|71162.1|71188|71168|71168.1|71148.1|569
1686026400000|2023-06-06 04:40:00|71182|71162|71180.4|71160.4|71188.6|71172.8|71171.5|71151.5|467
1686026700000|2023-06-06 04:45:00|71180.6|71160.6|71183.4|71163.4|71191.8|71171.8|71173.4|71157.3|630
1686027000000|2023-06-06 04:50:00|71183.1|71163.1|71180.8|71160.8|71186.1|71166.1|71178.4|71158.4|348
1686027300000|2023-06-06 04:55:00|71180.7|71160.7|71173.5|71163.5|71182.1|71166.4|71171.8|71157.2|207
1686027600000|2023-06-06 05:00:00|71173.4|71163.4|71162.9|71152.9|71182.3|71163.4|71156.9|71144.4|522
1686027900000|2023-06-06 05:05:00|71162.8|71152.8|71149.9|71139.9|71163.2|71153.2|71149.3|71139.3|445
1686028200000|2023-06-06 05:10:00|71150|71140|71153.7|71133.7|71154.3|71140.1|71134.2|71121.2|448
1686028500000|2023-06-06 05:15:00|71153.8|71133.8|71151.8|71141.8|71157.3|71144.3|71144.8|71133.6|316
1686028800000|2023-06-06 05:20:00|71152.1|71142.1|71167.1|71157.1|71169.2|71159.2|71152.1|71142.1|415
1686029100000|2023-06-06 05:25:00|71167.2|71157.2|71188.9|71168.9|71190.8|71175.7|71165.9|71155.9|395
1686029400000|2023-06-06 05:30:00|71188.8|71168.8|71183.7|71163.7|71188.8|71170|71168.2|71153.4|503
1686029700000|2023-06-06 05:35:00|71183.8|71163.8|71197.2|71187.2|71199.7|71189.7|71178.1|71163.8|381
1686030000000|2023-06-06 05:40:00|71197.1|71187.1|71203.2|71193.2|71204.3|71194.3|71196.1|71186.1|329
1686030300000|2023-06-06 05:45:00|71202.9|71192.9|71224.1|71214.1|71228.8|71216.5|71202.2|71192.2|409
1686030600000|2023-06-06 05:50:00|71224.3|71214.3|71213.1|71193.1|71228.2|71216.8|71203.8|71193.1|469
1686030900000|2023-06-06 05:55:00|71207.1|71197.1|71227.7|71217.7|71234.2|71223.9|71205.6|71195.6|514
1686031200000|2023-06-06 06:00:00|71228.1|71218.1|71198.4|71188.4|71235.8|71218.2|71178.2|71162.7|678
1686031500000|2023-06-06 06:05:00|71198.3|71188.3|71209.8|71189.8|71212.9|71197.8|71193.7|71177.7|555
1686031800000|2023-06-06 06:10:00|71209.7|71189.7|71181.9|71161.9|71209.9|71191.5|71170.1|71150.1|650
1686032100000|2023-06-06 06:15:00|71182|71162|71170.6|71160.6|71195.5|71175.5|71165.9|71149.9|606
1686032400000|2023-06-06 06:20:00|71171.3|71161.3|71177.2|71167.2|71183.2|71173.2|71166.8|71156.8|633
1686032700000|2023-06-06 06:25:00|71177.1|71167.1|71192.5|71182.5|71198|71183|71156.2|71146.2|663
1686033000000|2023-06-06 06:30:00|71192.4|71182.4|71201.8|71191.8|71207|71193.9|71181.8|71166.6|655
1686033300000|2023-06-06 06:35:00|71202.1|71192.1|71227.6|71207.6|71227.6|71212.4|71199.3|71186.2|595
1686033600000|2023-06-06 06:40:00|71228|71208|71206.9|71186.9|71228.7|71214|71206.4|71186.4|620
1686033900000|2023-06-06 06:45:00|71207.1|71187.1|71212.2|71202.2|71215.7|71204.2|71202.8|71186.3|639
1686034200000|2023-06-06 06:50:00|71212.3|71202.3|71219.6|71209.6|71229.7|71213.8|71212.3|71201|535
1686034500000|2023-06-06 06:55:00|71219.2|71209.2|71245.5|71235.5|71252.4|71242|71215.4|71205.4|641
1686034800000|2023-06-06 07:00:00|71245.3|71235.3|71254|71234|71264.3|71254.3|71238.3|71228.3|690
1686035100000|2023-06-06 07:05:00|71254.1|71234.1|71229.1|71209.1|71258.9|71243.2|71215.5|71205.5|676
1686035400000|2023-06-06 07:10:00|71229.2|71209.2|71200.9|71190.9|71231|71221|71196.6|71182|732
1686035700000|2023-06-06 07:15:00|71201|71191|71222.7|71212.7|71224.8|71214.8|71196.2|71186.2|516
1686036000000|2023-06-06 07:20:00|71222.9|71212.9|71219.4|71209.4|71240.4|71230.4|71218.7|71208.7|488
1686036300000|2023-06-06 07:25:00|71219.3|71209.3|71311.7|71291.7|71328.4|71308.4|71134.4|71118.2|916
1686036600000|2023-06-06 07:30:00|71311.5|71291.5|71355.5|71335.5|71376.2|71356.2|71283.1|71263.1|912
1686036900000|2023-06-06 07:35:00|71355.3|71335.3|71359.5|71339.5|71385.7|71365.7|71331.7|71313.7|898
1686037200000|2023-06-06 07:40:00|71360.1|71340.1|71333.3|71323.3|71363.1|71343.1|71327.4|71314.5|748
1686037500000|2023-06-06 07:45:00|71333.4|71323.4|71304.4|71284.4|71339.1|71328.4|71293.9|71277.2|770
1686037800000|2023-06-06 07:50:00|71304.3|71284.3|71289.4|71279.4|71306.3|71288.9|71278.1|71262.6|627
1686038100000|2023-06-06 07:55:00|71289.5|71279.5|71311.6|71301.6|71320.2|71310.2|71289.1|71279.1|625
1686038400000|2023-06-06 08:00:00|71311.5|71301.5|71316.1|71296.1|71317.3|71301.5|71284|71274|728
1686038700000|2023-06-06 08:05:00|71309.4|71299.4|71315.2|71305.2|71318|71305.9|71294|71276.5|622
1686039000000|2023-06-06 08:10:00|71315.1|71305.1|71297.5|71287.5|71315.1|71305.1|71291.5|71271.8|611
1686039300000|2023-06-06 08:15:00|71297.4|71287.4|71328.5|71308.5|71335.7|71323.1|71297.4|71284.3|645
1686039600000|2023-06-06 08:20:00|71328.7|71308.7|71304|71294|71329.8|71319.4|71300.3|71280.3|576
1686039900000|2023-06-06 08:25:00|71303.6|71293.6|71292.6|71272.6|71311.6|71296|71267.8|71257.8|595
1686040200000|2023-06-06 08:30:00|71292.5|71272.5|71285.2|71275.2|71308.8|71292.3|71283.4|71272.5|564
1686040500000|2023-06-06 08:35:00|71285|71275|71282.6|71272.6|71303.1|71287.7|71278.3|71259.9|488
1686040800000|2023-06-06 08:40:00|71282.7|71272.7|71300|71280|71313|71301.7|71282.7|71272.7|598
1686041100000|2023-06-06 08:45:00|71300.3|71280.3|71315.1|71295.1|71318.8|71302.1|71296.8|71280.3|588
1686041400000|2023-06-06 08:50:00|71314.8|71294.8|71302.7|71282.7|71316.7|71296.7|71290.5|71277.9|533
1686041700000|2023-06-06 08:55:00|71302.2|71282.2|71337.3|71317.3|71340.3|71320.3|71302.2|71282.2|475
1686042000000|2023-06-06 09:00:00|71337|71317|71326.7|71316.7|71339.1|71319.7|71323|71303.1|536
1686042300000|2023-06-06 09:05:00|71326.5|71316.5|71353.3|71333.3|71358.8|71348.8|71324.5|71314.5|579
1686042600000|2023-06-06 09:10:00|71353.1|71333.1|71330.7|71320.7|71354.2|71334.2|71330.2|71320|497
1686042900000|2023-06-06 09:15:00|71330.6|71320.6|71328.7|71318.7|71343|71333|71324.8|71314.8|524
1686043200000|2023-06-06 09:20:00|71328.6|71318.6|71332.7|71322.7|71342.6|71332.6|71327.5|71314|419
1686043500000|2023-06-06 09:25:00|71332.1|71322.1|71331.1|71321.1|71332.6|71322.6|71320.4|71310.4|521
1686043800000|2023-06-06 09:30:00|71331|71321|71311.9|71291.9|71335.8|71321.9|71296.6|71286.6|518
1686044100000|2023-06-06 09:35:00|71312|71292|71302.2|71292.2|71316.7|71297|71301|71284.8|482
1686044400000|2023-06-06 09:40:00|71302.3|71292.3|71297|71287|71310.9|71296.6|71288.2|71278.2|432
1686044700000|2023-06-06 09:45:00|71297.1|71287.1|71301.7|71291.7|71310.4|71299.3|71295.9|71283.6|386
1686045000000|2023-06-06 09:50:00|71301.6|71291.6|71312.1|71292.1|71320.3|71304.3|71294.3|71284.3|468
1686045300000|2023-06-06 09:55:00|71312.7|71292.7|71328.5|71318.5|71334.3|71318.9|71312.7|71292.7|503
1686045600000|2023-06-06 10:00:00|71328.7|71318.7|71324|71314|71338.4|71323.3|71313.4|71300.7|440
1686045900000|2023-06-06 10:05:00|71325|71315|71332.4|71312.4|71345.9|71327.8|71322.8|71312.4|455
1686046200000|2023-06-06 10:10:00|71332.5|71312.5|71325.4|71315.4|71333.9|71315.7|71323.8|71305.3|445
1686046500000|2023-06-06 10:15:00|71323.3|71313.3|71342.8|71322.8|71343.8|71328.7|71313.3|71299.9|396
1686046800000|2023-06-06 10:20:00|71342.7|71322.7|71334.3|71314.3|71343|71323|71323.9|71303.9|418
1686047100000|2023-06-06 10:25:00|71334.4|71314.4|71327.7|71317.7|71338.6|71321.6|71316.3|71306.3|476
1686047400000|2023-06-06 10:30:00|71327.1|71317.1|71323.5|71313.5|71332.1|71322.1|71320.4|71302.5|442
1686047700000|2023-06-06 10:35:00|71323.6|71313.6|71323.3|71303.3|71337.7|71321.3|71321.6|71301.6|456
1686048000000|2023-06-06 10:40:00|71323.5|71303.5|71342.8|71322.8|71344.1|71324.1|71322.1|71302.1|475
1686048300000|2023-06-06 10:45:00|71342.6|71322.6|71335.3|71325.3|71342.6|71325.5|71318.3|71298.3|398
1686048600000|2023-06-06 10:50:00|71336.7|71326.7|71330.8|71310.8|71349.4|71332|71323.6|71303.6|402
1686048900000|2023-06-06 10:55:00|71330.9|71310.9|71320.6|71310.6|71335.4|71318.2|71315.9|71295.9|433
1686049200000|2023-06-06 11:00:00|71320.5|71310.5|71312.3|71292.3|71325.5|71310.6|71305.4|71288.6|553
1686049500000|2023-06-06 11:05:00|71312.2|71292.2|71315.8|71295.8|71323.8|71310|71311.9|71291.9|483
1686049800000|2023-06-06 11:10:00|71316.1|71296.1|71332.1|71312.1|71332.7|71315|71315.7|71295.7|401
1686050100000|2023-06-06 11:15:00|71331.6|71311.6|71325.9|71315.9|71332.6|71316.1|71325.8|71305.8|351
1686050400000|2023-06-06 11:20:00|71326.1|71316.1|71295.3|71275.3|71326.8|71316.8|71293|71273|484
1686050700000|2023-06-06 11:25:00|71295.2|71275.2|71299.6|71279.6|71307.3|71287.3|71294.8|71274.8|393
1686051000000|2023-06-06 11:30:00|71300.5|71280.5|71301.4|71281.4|71305|71285|71282.9|71264.1|514
1686051300000|2023-06-06 11:35:00|71301.3|71281.3|71278.6|71268.6|71302.4|71284.6|71277.6|71264|450
1686051600000|2023-06-06 11:40:00|71278.8|71268.8|71293.2|71283.2|71303.9|71291.1|71278.8|71268.8|502
1686051900000|2023-06-06 11:45:00|71293.1|71283.1|71309.3|71289.3|71313.1|71293.1|71292.7|71274.2|470
1686052200000|2023-06-06 11:50:00|71309.4|71289.4|71317.5|71297.5|71319|71299|71309|71289|391
1686052500000|2023-06-06 11:55:00|71318|71298|71319.8|71299.8|71320.6|71300.6|71310.6|71290.6|457
1686052800000|2023-06-06 12:00:00|71319.9|71299.9|71314.7|71294.7|71321.9|71301.9|71305|71285|506
1686053100000|2023-06-06 12:05:00|71314.8|71294.8|71313.4|71293.4|71316.2|71301.2|71299.8|71286.9|440
1686053400000|2023-06-06 12:10:00|71313.6|71293.6|71327|71307|71331.1|71311.1|71312.9|71292.9|451
1686053700000|2023-06-06 12:15:00|71326.8|71306.8|71317.3|71297.3|71328.4|71310.1|71309.5|71292.9|419
1686054000000|2023-06-06 12:20:00|71317.5|71297.5|71338.1|71318.1|71340.2|71326.8|71313.3|71295.7|596
1686054300000|2023-06-06 12:25:00|71338|71318|71347.2|71327.2|71351|71331|71332.3|71317.3|574
1686054600000|2023-06-06 12:30:00|71347.1|71327.1|71355.6|71345.6|71362.8|71346.3|71346.3|71326.3|614
1686054900000|2023-06-06 12:35:00|71355.4|71345.4|71371.8|71351.8|71377.9|71357.9|71354.4|71342.5|532
1686055200000|2023-06-06 12:40:00|71371.9|71351.9|71377.8|71357.8|71384|71369.9|71371|71351|463
1686055500000|2023-06-06 12:45:00|71377.9|71357.9|71361.2|71351.2|71406.8|71390.3|71361.2|71351.2|659
1686055800000|2023-06-06 12:50:00|71361.1|71351.1|71359.8|71339.8|71368.3|71352.7|71351.6|71338.7|549
1686056100000|2023-06-06 12:55:00|71359.7|71339.7|71357|71347|71362.5|71349.3|71349.4|71335.9|443
1686056400000|2023-06-06 13:00:00|71357.2|71347.2|71349.8|71329.8|71358.6|71348.6|71334.9|71318.9|679
1686056700000|2023-06-06 13:05:00|71350.1|71330.1|71347|71327|71353|71336|71331|71317.2|583
1686057000000|2023-06-06 13:10:00|71346.1|71326.1|71329|71319|71346.1|71329.1|71321.1|71304.2|594
1686057300000|2023-06-06 13:15:00|71329.1|71319.1|71348.5|71338.5|71351.8|71338.5|71327.5|71317.5|555
1686057600000|2023-06-06 13:20:00|71348.8|71338.8|71354.2|71344.2|71363.4|71348|71338.7|71328.7|521
1686057900000|2023-06-06 13:25:00|71354|71344|71351.9|71341.9|71361.1|71347.9|71349.3|71335.7|493
1686058200000|2023-06-06 13:30:00|71352.3|71342.3|71360.7|71350.7|71361.3|71351.3|71340.6|71330.6|491
1686058500000|2023-06-06 13:35:00|71360.6|71350.6|71396.3|71386.3|71401.1|71391.1|71355.4|71345.4|615
1686058800000|2023-06-06 13:40:00|71396.4|71386.4|71385.6|71365.6|71401.9|71388.7|71380.8|71362.1|648
1686059100000|2023-06-06 13:45:00|71385.5|71365.5|71391.1|71381.1|71396.4|71386.4|71376.4|71360.5|660
1686059400000|2023-06-06 13:50:00|71391|71381|71418|71398|71419.1|71402.4|71382.5|71372.1|546
1686059700000|2023-06-06 13:55:00|71417.9|71397.9|71406.4|71396.4|71424|71407.8|71397.2|71387.2|573
1686060000000|2023-06-06 14:00:00|71406.6|71396.6|71399.7|71389.7|71416.5|71402.1|71395.1|71385.1|589
1686060300000|2023-06-06 14:05:00|71400.1|71390.1|71373.4|71353.4|71402.2|71390.2|71368.7|71348.7|655
1686060600000|2023-06-06 14:10:00|71373.5|71353.5|71392.9|71372.9|71393.4|71382|71372.9|71352.9|634
1686060900000|2023-06-06 14:15:00|71392.8|71372.8|71385.6|71375.6|71402.9|71389.8|71384.5|71366.2|571
1686061200000|2023-06-06 14:20:00|71385.5|71375.5|71392.1|71382.1|71393.3|71383.3|71383.7|71373.7|545
1686061500000|2023-06-06 14:25:00|71392.2|71382.2|71419.7|71409.7|71427.2|71417.2|71387.2|71377.2|556
1686061800000|2023-06-06 14:30:00|71419.6|71409.6|71424.3|71404.3|71433.2|71417.9|71413.4|71397.3|542
1686062100000|2023-06-06 14:35:00|71424.2|71404.2|71425.2|71415.2|71432.8|71417.3|71418.8|71400.4|468
1686062400000|2023-06-06 14:40:00|71425.3|71415.3|71438.5|71428.5|71452.3|71437.6|71421.5|71406.8|520
1686062700000|2023-06-06 14:45:00|71438.9|71428.9|71378.9|71358.9|71445|71435|71349|71329|812
1686063000000|2023-06-06 14:50:00|71379|71359|71350.5|71330.5|71383.1|71366.9|71346.9|71326.9|717
1686063300000|2023-06-06 14:55:00|71350.4|71330.4|71351|71341|71365.7|71351.7|71334.9|71314.9|679
1686063600000|2023-06-06 15:00:00|71351.3|71341.3|71351.3|71331.3|71374.4|71358.6|71347.3|71329.4|577
1686063900000|2023-06-06 15:05:00|71351.4|71331.4|71341.3|71321.3|71351.8|71339.8|71336.3|71317.9|523
1686064200000|2023-06-06 15:10:00|71341.5|71321.5|71361.3|71341.3|71364|71344|71333.5|71315.6|498
1686064500000|2023-06-06 15:15:00|71361.4|71341.4|71335.2|71325.2|71374.3|71358.1|71334|71320|555
1686064800000|2023-06-06 15:20:00|71335|71325|71349.3|71329.3|71354.2|71338.6|71334.3|71318.7|526
1686065100000|2023-06-06 15:25:00|71349.2|71329.2|71355|71335|71357.7|71340.5|71331.3|71319|464
1686065400000|2023-06-06 15:30:00|71354.7|71334.7|71348.5|71328.5|71354.7|71334.7|71340.2|71320.2|413
1686065700000|2023-06-06 15:35:00|71348.6|71328.6|71339.1|71319.1|71350.9|71330.9|71318.8|71298.8|437
1686066000000|2023-06-06 15:40:00|71338.8|71318.8|71320.1|71300.1|71339.9|71319.9|71314.4|71294.4|461
1686066300000|2023-06-06 15:45:00|71319.9|71299.9|71294.9|71274.9|71319.9|71299.9|71294.7|71274.7|496
1686066600000|2023-06-06 15:50:00|71295|71275|71302.1|71282.1|71302.7|71282.7|71287.9|71267.9|326
1686066900000|2023-06-06 15:55:00|71302.2|71282.2|71301.7|71281.7|71308.2|71288.2|71293|71273|389
1686067200000|2023-06-06 16:00:00|71301.8|71281.8|71289.7|71269.7|71301.8|71288.2|71279.3|71269.3|408
1686067500000|2023-06-06 16:05:00|71287.8|71267.8|71279.6|71259.6|71289.8|71269.8|71263.9|71248.5|475
1686067800000|2023-06-06 16:10:00|71279.4|71259.4|71289.2|71269.2|71289.5|71276|71270.7|71256.1|346
1686068100000|2023-06-06 16:15:00|71289.1|71269.1|71301.6|71291.6|71307|71291.6|71285.4|71269.1|353
1686068400000|2023-06-06 16:20:00|71301.7|71291.7|71299.2|71279.2|71302.6|71292.5|71290.5|71270.5|348
1686068700000|2023-06-06 16:25:00|71299.1|71279.1|71303.9|71283.9|71312.3|71292.3|71298.4|71278.4|258
1686069000000|2023-06-06 16:30:00|71304|71284|71305.4|71285.4|71311.7|71291.7|71298.3|71278.3|280
1686069300000|2023-06-06 16:35:00|71305.3|71285.3|71309.4|71289.4|71311.8|71291.8|71303.1|71283.1|312
1686069600000|2023-06-06 16:40:00|71309.5|71289.5|71302|71282|71313.9|71293.9|71301.8|71281.8|257
1686069900000|2023-06-06 16:45:00|71301.9|71281.9|71311.3|71291.3|71313.2|71293.2|71301.2|71281.2|208
1686070200000|2023-06-06 16:50:00|71311.1|71291.1|71303.3|71283.3|71314.3|71294.3|71300.3|71280.3|324
1686070500000|2023-06-06 16:55:00|71303.2|71283.2|71300|71280|71304.4|71284.4|71297|71277|355
1686070800000|2023-06-06 17:00:00|71300.1|71280.1|71311.7|71291.7|71312.3|71292.3|71299.2|71279.2|365
1686071100000|2023-06-06 17:05:00|71311.8|71291.8|71306.3|71296.3|71318.5|71308.5|71306|71291.7|298
1686071400000|2023-06-06 17:10:00|71306.1|71296.1|71313.1|71293.1|71315.9|71296.2|71305.2|71288.9|385
1686071700000|2023-06-06 17:15:00|71313|71293|71317.1|71297.1|71317.7|71301.6|71305.4|71286|276
1686072000000|2023-06-06 17:20:00|71316.3|71296.3|71321.5|71311.5|71323.2|71312.8|71312.1|71295.4|292
1686072300000|2023-06-06 17:25:00|71321.6|71311.6|71310.2|71290.2|71325|71311.7|71309.4|71289.6|354
1686072600000|2023-06-06 17:30:00|71310.1|71290.1|71303.6|71283.6|71310.8|71297.4|71301.6|71281.6|365
1686072900000|2023-06-06 17:35:00|71303.3|71283.3|71304.4|71294.4|71309.9|71294.6|71302|71282.6|207
1686073200000|2023-06-06 17:40:00|71304.3|71294.3|71307.6|71297.6|71307.7|71297.7|71302.8|71292.8|207
1686073500000|2023-06-06 17:45:00|71307.5|71297.5|71308.2|71288.2|71308.5|71297.5|71303.1|71284.2|229
1686073800000|2023-06-06 17:50:00|71308.3|71288.3|71306.2|71296.2|71309|71296.8|71302.1|71288.3|172
1686074100000|2023-06-06 17:55:00|71306.3|71296.3|71318.5|71308.5|71319.9|71309.9|71306.3|71296.3|221
1686074400000|2023-06-06 18:00:00|71318.6|71308.6|71320.4|71300.4|71328.5|71313.4|71317.8|71300.1|305
1686074700000|2023-06-06 18:05:00|71320.5|71300.5|71318.8|71298.8|71321.8|71306.5|71313.6|71297.4|193
1686075000000|2023-06-06 18:10:00|71318.7|71298.7|71309|71299|71318.7|71303.8|71305.5|71295.5|185
1686075300000|2023-06-06 18:15:00|71308.9|71298.9|71309.2|71299.2|71309.2|71299.2|71308.2|71298.2|116
1686075600000|2023-06-06 18:20:00|71309.6|71299.6|71302.9|71292.9|71312.9|71302.9|71302.8|71285.9|198
1686075900000|2023-06-06 18:25:00|71302.8|71292.8|71304.9|71294.9|71307.7|71297.7|71302.8|71292.8|86
1686076200000|2023-06-06 18:30:00|71305|71295|71298.8|71288.8|71307.8|71295.2|71297.4|71287.4|204
1686076500000|2023-06-06 18:35:00|71298.7|71288.7|71299.5|71289.5|71299.6|71289.6|71295.3|71285.3|170
1686076800000|2023-06-06 18:40:00|71299.4|71289.4|71299.4|71279.4|71301.8|71291.8|71293.4|71278.6|233
1686077100000|2023-06-06 18:45:00|71299.3|71279.3|71295.1|71285.1|71300.3|71285.3|71294.3|71276.1|246
1686077400000|2023-06-06 18:50:00|71295|71285|71294.3|71284.3|71303.6|71285.2|71293.8|71277.3|277
1686077700000|2023-06-06 18:55:00|71294.2|71284.2|71297.7|71287.7|71301.2|71291.2|71294.2|71284.2|215
1686078000000|2023-06-06 19:00:00|71297.8|71287.8|71302.7|71282.7|71302.9|71288.9|71296.9|71282.7|210
1686078300000|2023-06-06 19:05:00|71302.8|71282.8|71300.6|71280.6|71303.7|71283.7|71300.2|71280.2|388
1686078600000|2023-06-06 19:10:00|71300.5|71280.5|71295.9|71275.9|71300.7|71280.7|71294.7|71274.7|296
1686078900000|2023-06-06 19:15:00|71296|71276|71291.5|71281.5|71296.1|71281.7|71289.8|71273.2|263
1686079200000|2023-06-06 19:20:00|71291.4|71281.4|71290|71280|71292.2|71282.2|71289.4|71279.4|186
1686079500000|2023-06-06 19:25:00|71290.1|71280.1|71291.1|71281.1|71292|71282|71289.7|71279.7|287
1686079800000|2023-06-06 19:30:00|71291.2|71281.2|71304.1|71284.1|71304.2|71284.2|71290.9|71275.8|351
1686080100000|2023-06-06 19:35:00|71304.2|71284.2|71316.8|71296.8|71320.3|71302.7|71303.2|71284|295
1686080400000|2023-06-06 19:40:00|71316.9|71296.9|71304.7|71284.7|71316.9|71300.1|71300.9|71280.9|348
1686080700000|2023-06-06 19:45:00|71304.6|71284.6|71302.7|71282.7|71305.1|71285.1|71301.2|71281.2|511
1686081000000|2023-06-06 19:50:00|71302.5|71282.5|71302.6|71282.6|71303.2|71283.2|71301.9|71281.9|515
1686081300000|2023-06-06 19:55:00|71302.4|71282.4|71302.3|71282.3|71302.5|71287.6|71296.1|71280.4|443
1686081600000|2023-06-06 20:00:00|71302.1|71282.1|71302.6|71282.6|71302.6|71286.8|71294.8|71277.2|415
1686081900000|2023-06-06 20:05:00|71302.4|71282.4|71302.9|71282.9|71304|71288.4|71298.2|71282.4|148
1686082200000|2023-06-06 20:10:00|71303.1|71283.1|71295.1|71275.1|71303.5|71288.3|71293.1|71273.1|258
1686082500000|2023-06-06 20:15:00|71295|71275|71299.6|71279.6|71299.7|71279.7|71295|71275|137
1686082800000|2023-06-06 20:20:00|71299.7|71279.7|71300.1|71280.1|71300.8|71280.8|71298.3|71278.3|197
1686083100000|2023-06-06 20:25:00|71300|71280|71299.3|71279.3|71300.6|71280.6|71297.6|71277.6|154
1686083400000|2023-06-06 20:30:00|71299.2|71279.2|71299.6|71279.6|71300.5|71280.5|71298.6|71278.6|103
1686083700000|2023-06-06 20:35:00|71299.7|71279.7|71299.3|71279.3|71300.2|71280.2|71298.8|71278.8|84
1686084000000|2023-06-06 20:40:00|71299.2|71279.2|71307.6|71287.6|71310.1|71290.1|71299.2|71279.2|214
1686084300000|2023-06-06 20:45:00|71308.5|71288.5|71303.7|71283.7|71308.9|71288.9|71301.4|71281.4|333
1686084600000|2023-06-06 20:50:00|71304.1|71284.1|71301.8|71281.8|71304.6|71284.6|71301.5|71281.5|267
1686084900000|2023-06-06 20:55:00|71301.3|71281.3|71308.7|71266.4|71309.2|71282|71297.2|71266|206
1686085200000|2023-06-06 21:00:00|71309.3|71266.7|71308.6|71269.3|71309.8|71271.1|71302.7|71265.3|40
1686085500000|2023-06-06 21:05:00|71308.7|71269.4|71304.6|71272.8|71308.7|71272.9|71304.6|71269.4|45
1686085800000|2023-06-06 21:10:00|71305|71273|71298.9|71278.9|71306.6|71279.6|71298.8|71272.7|57
1686086100000|2023-06-06 21:15:00|71299|71279|71304.5|71273.4|71305.4|71279.5|71298.8|71272.7|53
1686086400000|2023-06-06 21:20:00|71307.2|71273.3|71304.5|71273.4|71307.2|71273.6|71304.5|71271.7|26
1686086700000|2023-06-06 21:25:00|71304.4|71273.3|71309.9|71269.5|71309.9|71273.6|71304.4|71269.5|34
1686087000000|2023-06-06 21:30:00|71351.3|71264.2|71332.1|71268.8|71351.3|71271.2|71331.4|71264.1|103
1686087300000|2023-06-06 21:35:00|71332|71268.7|71330|71270.5|71333.3|71270.9|71328.7|71267.4|51
1686087600000|2023-06-06 21:40:00|71329.8|71269.8|71327.7|71270.9|71330.3|71272.1|71327.6|71269|92
1686087900000|2023-06-06 21:45:00|71329.2|71271.1|71329.4|71271|71329.9|71272|71329.1|71270.8|44
1686088200000|2023-06-06 21:50:00|71329.8|71269.7|71328.8|71270.8|71329.8|71271.1|71328|71269.6|57
1686088500000|2023-06-06 21:55:00|71328.2|71269.6|71328.6|71275.3|71335.4|71276.3|71326.3|71265.9|62
1686088800000|2023-06-06 22:00:00|71331.5|71274.7|71328.9|71275.3|71331.6|71280.2|71323.1|71272.4|180
1686089100000|2023-06-06 22:05:00|71329|71275.4|71322.9|71278.6|71331.5|71279.3|71322.9|71270.1|50
1686089400000|2023-06-06 22:10:00|71324|71278.8|71293.9|71273.9|71329.4|71280.1|71292.8|71268.5|117
1686089700000|2023-06-06 22:15:00|71293.7|71273.7|71293.7|71273.7|71294.8|71274.8|71293.7|71273.7|29
1686090000000|2023-06-06 22:20:00|71293.8|71273.8|71294.1|71274.1|71294.4|71274.4|71293|71273|41
1686090300000|2023-06-06 22:25:00|71293.8|71273.8|71293.8|71273.8|71294.1|71274.1|71293.5|71273.5|25
1686090600000|2023-06-06 22:30:00|71293.7|71273.7|71293.9|71273.9|71294.3|71274.3|71293.1|71273.1|34
1686090900000|2023-06-06 22:35:00|71293.8|71273.8|71294|71274|71294.7|71274.7|71293.5|71273.5|53
1686091200000|2023-06-06 22:40:00|71293.7|71273.7|71294.7|71274.7|71295.6|71275.6|71287.9|71262.9|71
1686091500000|2023-06-06 22:45:00|71294.9|71274.9|71293.5|71273.5|71295.7|71275.7|71293.3|71273.3|50
1686091800000|2023-06-06 22:50:00|71293.6|71273.6|71294|71274|71294.5|71274.5|71292.9|71272.9|47
1686092100000|2023-06-06 22:55:00|71294.2|71274.2|71293.8|71273.8|71294.4|71274.4|71293.5|71273.5|30
1686092400000|2023-06-06 23:00:00|71293.7|71273.7|71294|71274|71294.7|71274.7|71283|71263|101
1686092700000|2023-06-06 23:05:00|71294.1|71274.1|71294.6|71274.6|71294.9|71274.9|71293.7|71273.7|97
1686093000000|2023-06-06 23:10:00|71294.5|71274.5|71294.9|71274.9|71295.2|71275.2|71294.2|71274.2|44
1686093300000|2023-06-06 23:15:00|71295|71275|71286.5|71266.5|71295.2|71275.2|71284.1|71264.1|129
1686093600000|2023-06-06 23:20:00|71286.3|71266.3|71285.9|71265.9|71287.9|71267.9|71285.7|71265.7|65
1686093900000|2023-06-06 23:25:00|71285.8|71265.8|71285.3|71265.3|71287.4|71267.4|71284.6|71264.6|68
1686094200000|2023-06-06 23:30:00|71286.5|71266.5|71278.7|71258.7|71288.9|71268.9|71278.6|71258.6|234
1686094500000|2023-06-06 23:35:00|71279.1|71259.1|71289.1|71269.1|71290|71270|71279|71259|140
1686094800000|2023-06-06 23:40:00|71289.4|71269.4|71281.8|71261.8|71289.4|71269.4|71280.5|71260.5|111
1686095100000|2023-06-06 23:45:00|71281.9|71261.9|71281.8|71261.8|71292.6|71272.6|71280.9|71260.9|172
1686095400000|2023-06-06 23:50:00|71280.1|71260.1|71263|71243|71280.2|71260.2|71261.3|71241.3|256
1686095700000|2023-06-06 23:55:00|71262.9|71242.9|71239.4|71219.4|71267.7|71247.7|71227.4|71207.4|433
1686096000000|2023-06-07 00:00:00|71239.7|71219.7|71248.7|71228.7|71249.2|71229.2|71214.6|71194.6|582
1686096300000|2023-06-07 00:05:00|71248.9|71228.9|71234|71214|71250.1|71230.1|71230.5|71210.5|315
1686096600000|2023-06-07 00:10:00|71233.9|71213.9|71217.1|71197.1|71235.2|71215.2|71212.9|71192.9|500
1686096900000|2023-06-07 00:15:00|71217|71197|71213|71193|71225|71207.3|71212.4|71192.4|318
1686097200000|2023-06-07 00:20:00|71212.6|71192.6|71227.6|71207.6|71227.7|71207.7|71202.8|71192.5|266
1686097500000|2023-06-07 00:25:00|71227.9|71207.9|71239.3|71219.3|71247.8|71227.8|71227.6|71207.6|363
1686097800000|2023-06-07 00:30:00|71239.4|71219.4|71256.9|71236.9|71257.9|71238.8|71236.6|71216.6|267
1686098100000|2023-06-07 00:35:00|71257|71237|71239.4|71219.4|71257.4|71237.4|71234.2|71218.5|268
1686098400000|2023-06-07 00:40:00|71239.3|71219.3|71221.4|71201.4|71239.3|71219.3|71219|71199|383
1686098700000|2023-06-07 00:45:00|71221.5|71201.5|71226.4|71206.4|71231.3|71211.3|71217.6|71197.6|246
1686099000000|2023-06-07 00:50:00|71226.2|71206.2|71239.4|71219.4|71239.4|71219.4|71221.3|71201.3|356
1686099300000|2023-06-07 00:55:00|71239.3|71219.3|71221.4|71201.4|71250.6|71230.6|71219|71199|361
1686099600000|2023-06-07 01:00:00|71221.8|71201.8|71226.5|71216.5|71230|71219.6|71215.8|71201|472
1686099900000|2023-06-07 01:05:00|71227.2|71217.2|71229.2|71209.2|71235.2|71220.1|71215.5|71205.5|433
1686100200000|2023-06-07 01:10:00|71228.9|71208.9|71197.4|71177.4|71232|71213.5|71180.3|71160.3|634
1686100500000|2023-06-07 01:15:00|71197.6|71177.6|71204.2|71194.2|71227.1|71207.1|71195.6|71175.6|667
1686100800000|2023-06-07 01:20:00|71204.4|71194.4|71202.5|71192.5|71213.5|71200.7|71192.7|71182.7|517
1686101100000|2023-06-07 01:25:00|71202.2|71192.2|71176.6|71156.6|71202.6|71192.6|71170.9|71155.7|414
1686101400000|2023-06-07 01:30:00|71176|71156|71167.5|71147.5|71202.8|71182.8|71130.2|71110.2|912
1686101700000|2023-06-07 01:35:00|71167.7|71147.7|71191.6|71171.6|71194.9|71182.9|71152.7|71134.8|876
1686102000000|2023-06-07 01:40:00|71191.5|71171.5|71220.6|71210.6|71233|71216.1|71191.5|71171.5|808
1686102300000|2023-06-07 01:45:00|71220.3|71210.3|71221.7|71201.7|71225.3|71211.4|71204.6|71186|694
1686102600000|2023-06-07 01:50:00|71221.8|71201.8|71222.4|71202.4|71235.5|71220.1|71206.9|71192.5|638
1686102900000|2023-06-07 01:55:00|71222.5|71202.5|71209.9|71199.9|71222.8|71207.6|71202.8|71191.6|533
1686103200000|2023-06-07 02:00:00|71210|71200|71259.7|71239.7|71260|71240|71209.4|71199.4|647
1686103500000|2023-06-07 02:05:00|71259.4|71239.4|71262.4|71242.4|71264.9|71250.6|71238.8|71223.8|568
1686103800000|2023-06-07 02:10:00|71262.3|71242.3|71268.7|71248.7|71285.9|71275.2|71252.1|71232.1|688
1686104100000|2023-06-07 02:15:00|71267.3|71247.3|71253.5|71233.5|71267.3|71255.4|71250.7|71231.5|573
1686104400000|2023-06-07 02:20:00|71253.4|71233.4|71237.5|71227.5|71253.7|71237.3|71236.5|71224.3|522
1686104700000|2023-06-07 02:25:00|71237.6|71227.6|71213.4|71193.4|71240.9|71230.9|71213.3|71193.3|516
1686105000000|2023-06-07 02:30:00|71212.8|71192.8|71222.5|71212.5|71227.9|71213.3|71205.6|71185.6|506
1686105300000|2023-06-07 02:35:00|71222.7|71212.7|71232.1|71222.1|71237.9|71227.9|71222.7|71212.7|465
1686105600000|2023-06-07 02:40:00|71232|71222|71214.6|71194.6|71239.4|71229.4|71211.5|71193.2|579
1686105900000|2023-06-07 02:45:00|71214.5|71194.5|71224.8|71204.8|71225.4|71205.4|71214.5|71194.5|340
1686106200000|2023-06-07 02:50:00|71224.7|71204.7|71217.6|71197.6|71225.1|71209.2|71206.7|71193.7|475
1686106500000|2023-06-07 02:55:00|71217.8|71197.8|71225.3|71205.3|71225.6|71211.2|71208.4|71193.4|428
1686106800000|2023-06-07 03:00:00|71225.5|71205.5|71278.9|71258.9|71338|71318|71223.9|71203.9|858
1686107100000|2023-06-07 03:05:00|71279|71259|71293.6|71273.6|71312.6|71292.6|71276.1|71258.4|649
1686107400000|2023-06-07 03:10:00|71294.1|71274.1|71307.4|71287.4|71321.8|71306.3|71290.2|71273.4|667
1686107700000|2023-06-07 03:15:00|71307.7|71287.7|71287.8|71277.8|71311.9|71293.1|71281.3|71271.3|522
1686108000000|2023-06-07 03:20:00|71287.9|71277.9|71293|71283|71298.2|71287.1|71283.2|71263.2|492
1686108300000|2023-06-07 03:25:00|71292.9|71282.9|71305.3|71295.3|71312.5|71297.3|71284.3|71270.1|411
1686108600000|2023-06-07 03:30:00|71305.4|71295.4|71305.7|71295.7|71311.9|71300.4|71290.4|71280.4|454
1686108900000|2023-06-07 03:35:00|71305.6|71295.6|71312.8|71302.8|71321.2|71311.2|71305.6|71295.6|372
1686109200000|2023-06-07 03:40:00|71313|71303|71306.2|71296.2|71314.2|71304.2|71305.4|71295.4|264
1686109500000|2023-06-07 03:45:00|71302|71292|71292.8|71282.8|71306.2|71295.7|71289.6|71279.6|300
1686109800000|2023-06-07 03:50:00|71292.9|71282.9|71298.3|71288.3|71304.8|71294.8|71292|71282|261
1686110100000|2023-06-07 03:55:00|71298.8|71288.8|71293.4|71283.4|71301.6|71291.6|71292.8|71282.8|246
1686110400000|2023-06-07 04:00:00|71293.5|71283.5|71292.3|71282.3|71297.2|71287.2|71285.2|71275.2|271
1686110700000|2023-06-07 04:05:00|71292.2|71282.2|71296.1|71286.1|71297.8|71287.8|71291.9|71281.9|255
1686111000000|2023-06-07 04:10:00|71296|71286|71285.9|71275.9|71296.2|71286.2|71285.8|71275.8|169
1686111300000|2023-06-07 04:15:00|71285.4|71275.4|71279.1|71269.1|71292.4|71276.5|71278.9|71263.4|292
1686111600000|2023-06-07 04:20:00|71279.2|71269.2|71273.5|71263.5|71280.3|71270.3|71272|71262|232
1686111900000|2023-06-07 04:25:00|71273.4|71263.4|71275|71265|71278.2|71268.2|71272|71262|215
1686112200000|2023-06-07 04:30:00|71275.3|71265.3|71279|71269|71279.8|71269.8|71275.1|71265.1|230
1686112500000|2023-06-07 04:35:00|71278.9|71268.9|71268.8|71258.8|71282.2|71272.2|71268.5|71258.5|216
1686112800000|2023-06-07 04:40:00|71268.7|71258.7|71273.7|71263.7|71277.4|71267.4|71268.2|71258.2|207
1686113100000|2023-06-07 04:45:00|71273.6|71263.6|71276.2|71266.2|71276.2|71266.2|71273.6|71263.6|113
1686113400000|2023-06-07 04:50:00|71276.1|71266.1|71272.9|71262.9|71280.2|71270.2|71271.6|71261.6|297
1686113700000|2023-06-07 04:55:00|71273|71263|71275.4|71265.4|71276.1|71266.1|71271.8|71261.8|191
1686114000000|2023-06-07 05:00:00|71275.7|71265.7|71287.5|71277.5|71293.8|71283.8|71275.6|71265.6|487
1686114300000|2023-06-07 05:05:00|71287.9|71277.9|71294.6|71284.6|71295|71285|71280|71270|457
1686114600000|2023-06-07 05:10:00|71294.7|71284.7|71278.2|71268.2|71296.5|71286.5|71276.6|71266.6|431
1686114900000|2023-06-07 05:15:00|71278.3|71268.3|71295.2|71285.2|71298.2|71286|71274.6|71264.6|408
1686115200000|2023-06-07 05:20:00|71294.9|71284.9|71298.3|71288.3|71301|71291|71286|71276|388
1686115500000|2023-06-07 05:25:00|71298.2|71288.2|71295|71285|71302.5|71292.5|71293.9|71283.9|447
1686115800000|2023-06-07 05:30:00|71295.1|71285.1|71274.8|71264.8|71296.4|71286.4|71274.4|71264.4|418
1686116100000|2023-06-07 05:35:00|71274.9|71264.9|71282.7|71272.7|71286.7|71274.1|71270.6|71260.6|331
1686116400000|2023-06-07 05:40:00|71282.5|71272.5|71273.2|71263.2|71291.1|71279.7|71270.9|71260.9|453
1686116700000|2023-06-07 05:45:00|71273.3|71263.3|71295.4|71285.4|71299|71289|71273.3|71263.3|445
1686117000000|2023-06-07 05:50:00|71295.3|71285.3|71294.8|71284.8|71295.8|71285.8|71284.4|71274.4|362
1686117300000|2023-06-07 05:55:00|71295.8|71285.8|71317.5|71307.5|71318.2|71308.2|71291.6|71281.6|437
1686117600000|2023-06-07 06:00:00|71317.7|71307.7|71324|71314|71331.1|71314.7|71303.6|71288.6|585
1686117900000|2023-06-07 06:05:00|71324.9|71314.9|71296.3|71286.3|71332.9|71322.9|71295.2|71278|580
1686118200000|2023-06-07 06:10:00|71296.4|71286.4|71316.5|71306.5|71323.5|71313.5|71296.4|71283.5|541
1686118500000|2023-06-07 06:15:00|71316.6|71306.6|71315.3|71305.3|71320.9|71309.4|71310.5|71297|409
1686118800000|2023-06-07 06:20:00|71315.4|71305.4|71353.5|71343.5|71360.2|71350.2|71315.4|71305.4|610
1686119100000|2023-06-07 06:25:00|71352.3|71342.3|71345.3|71335.3|71358.7|71348.7|71340.9|71329.4|624
1686119400000|2023-06-07 06:30:00|71345.4|71335.4|71393.3|71383.3|71403.7|71386.6|71343|71333|708
1686119700000|2023-06-07 06:35:00|71393|71383|71401.5|71381.5|71417.2|71399.6|71388.9|71372.7|697
1686120000000|2023-06-07 06:40:00|71401.2|71381.2|71395.9|71375.9|71406.9|71392.7|71387.2|71367.2|600
1686120300000|2023-06-07 06:45:00|71396|71376|71390.5|71380.5|71398.5|71381.2|71376.3|71356.3|575
1686120600000|2023-06-07 06:50:00|71390.4|71380.4|71372.9|71362.9|71393.3|71383.3|71371.5|71359.1|558
1686120900000|2023-06-07 06:55:00|71372.8|71362.8|71371.7|71361.7|71373.5|71363.5|71359|71349|523
1686121200000|2023-06-07 07:00:00|71371.8|71361.8|71384.3|71364.3|71412.5|71394.7|71364.5|71352.6|724
1686121500000|2023-06-07 07:05:00|71384.2|71364.2|71404.9|71384.9|71405.4|71385.4|71371.3|71360.7|673
1686121800000|2023-06-07 07:10:00|71405.2|71385.2|71418.1|71398.1|71422|71402|71398.1|71378.1|770
1686122100000|2023-06-07 07:15:00|71417.7|71397.7|71392.7|71382.7|71419.4|71399.4|71386.5|71372.4|736
1686122400000|2023-06-07 07:20:00|71392.8|71382.8|71405.8|71395.8|71410.6|71400.4|71391.6|71377.9|586
1686122700000|2023-06-07 07:25:00|71406|71396|71432.2|71412.2|71434.5|71416.9|71396.6|71386.6|706
1686123000000|2023-06-07 07:30:00|71432.1|71412.1|71404.7|71384.7|71434.2|71414.2|71401.1|71384.7|616
1686123300000|2023-06-07 07:35:00|71404|71384|71414.8|71394.8|71415.8|71400.4|71396.5|71379.4|541
1686123600000|2023-06-07 07:40:00|71414.9|71394.9|71388.5|71368.5|71416.7|71401.9|71384.3|71366.5|512
1686123900000|2023-06-07 07:45:00|71386.6|71366.6|71397.3|71387.3|71397.5|71387.5|71377.8|71362.4|381
1686124200000|2023-06-07 07:50:00|71397.2|71387.2|71374.4|71354.4|71397.2|71387.2|71366.1|71346.1|460
1686124500000|2023-06-07 07:55:00|71375|71355|71370|71350|71381.4|71369.4|71361.1|71350|560
1686124800000|2023-06-07 08:00:00|71370.1|71350.1|71372.9|71362.9|71383.9|71368.9|71352.3|71339.1|672
1686125100000|2023-06-07 08:05:00|71373.4|71363.4|71348.3|71338.3|71373.6|71363.6|71344.7|71328.2|546
1686125400000|2023-06-07 08:10:00|71348.5|71338.5|71350.1|71330.1|71360.4|71347|71335.7|71325|558
1686125700000|2023-06-07 08:15:00|71350|71330|71347|71337|71358.6|71348.6|71341.8|71326.6|540
1686126000000|2023-06-07 08:20:00|71347.1|71337.1|71370.2|71360.2|71377.6|71364.1|71347.1|71337.1|395
1686126300000|2023-06-07 08:25:00|71370.3|71360.3|71373.7|71363.7|71373.7|71363.7|71362.4|71345.6|495
1686126600000|2023-06-07 08:30:00|71373.6|71363.6|71367.2|71357.2|71375.8|71365.8|71362.6|71352.6|422
1686126900000|2023-06-07 08:35:00|71367.3|71357.3|71381.4|71371.4|71384.3|71374.3|71366.7|71356.7|392
1686127200000|2023-06-07 08:40:00|71381.1|71371.1|71381.2|71371.2|71388.1|71378.1|71365.7|71350.2|480
1686127500000|2023-06-07 08:45:00|71381.3|71371.3|71376.2|71356.2|71396.1|71386.1|71372.8|71355.8|491
1686127800000|2023-06-07 08:50:00|71376.3|71356.3|71373.1|71363.1|71383.4|71373.4|71363.3|71348.6|477
1686128100000|2023-06-07 08:55:00|71373.3|71363.3|71343.4|71323.4|71373.8|71363.8|71333.1|71322.5|542
1686128400000|2023-06-07 09:00:00|71343.3|71323.3|71329.2|71309.2|71346.7|71336.7|71311.7|71291.7|693
1686128700000|2023-06-07 09:05:00|71329.3|71309.3|71346.9|71326.9|71349|71334.4|71321.4|71301.4|550
1686129000000|2023-06-07 09:10:00|71346.6|71326.6|71346.3|71336.3|71354.4|71344.4|71334|71323.1|545
1686129300000|2023-06-07 09:15:00|71346.2|71336.2|71348.3|71338.3|71356.2|71344.8|71336.4|71326.4|506
1686129600000|2023-06-07 09:20:00|71348.4|71338.4|71347.2|71337.2|71351.5|71341.5|71344.9|71334.9|497
1686129900000|2023-06-07 09:25:00|71347.4|71337.4|71329.8|71309.8|71363.4|71349.4|71327.2|71307.2|521
1686130200000|2023-06-07 09:30:00|71330.1|71310.1|71324.5|71314.5|71330.3|71314.8|71309.8|71299.8|556
1686130500000|2023-06-07 09:35:00|71324.4|71314.4|71327.2|71317.2|71330.7|71320.7|71317.9|71307.9|447
1686130800000|2023-06-07 09:40:00|71327.3|71317.3|71330.8|71320.8|71341.8|71329.1|71325.6|71315.6|496
1686131100000|2023-06-07 09:45:00|71330.9|71320.9|71327.7|71317.7|71334.6|71324.6|71323.7|71313.7|363
1686131400000|2023-06-07 09:50:00|71329.1|71319.1|71318.7|71308.7|71329.4|71319.4|71318.2|71308.2|400
1686131700000|2023-06-07 09:55:00|71318.8|71308.8|71301.1|71291.1|71321.4|71310.5|71298.4|71288.4|431
1686132000000|2023-06-07 10:00:00|71301.2|71291.2|71287.9|71267.9|71301.2|71291.2|71278.3|71261.4|390
1686132300000|2023-06-07 10:05:00|71288.1|71268.1|71283|71263|71292.2|71274.9|71274.2|71260.7|382
1686132600000|2023-06-07 10:10:00|71282.9|71262.9|71291.7|71271.7|71298.1|71282.2|71277.5|71262.1|329
1686132900000|2023-06-07 10:15:00|71291.6|71271.6|71281.2|71271.2|71295.4|71283.6|71281.1|71265.6|354
1686133200000|2023-06-07 10:20:00|71281.1|71271.1|71291.2|71271.2|71299.9|71282.7|71281.1|71270.4|337
1686133500000|2023-06-07 10:25:00|71290.9|71270.9|71264.3|71254.3|71292.4|71277.2|71257.2|71247|500
1686133800000|2023-06-07 10:30:00|71264.5|71254.5|71268.2|71258.2|71272.9|71262.9|71260.3|71250.3|510
1686134100000|2023-06-07 10:35:00|71268.1|71258.1|71257.6|71247.6|71268.1|71258.1|71251.7|71241.7|380
1686134400000|2023-06-07 10:40:00|71257.4|71247.4|71261|71251|71264.7|71254.7|71257.2|71247.2|312
1686134700000|2023-06-07 10:45:00|71260.9|71250.9|71238.4|71228.4|71260.9|71250.9|71232.3|71222.3|458
1686135000000|2023-06-07 10:50:00|71238.3|71228.3|71228.7|71208.7|71244.1|71231|71216.7|71205.4|538
1686135300000|2023-06-07 10:55:00|71228.8|71208.8|71234.4|71224.4|71243.9|71229.4|71228.7|71208.7|471
1686135600000|2023-06-07 11:00:00|71234.3|71224.3|71227.6|71217.6|71239.3|71229.3|71223.9|71210.5|472
1686135900000|2023-06-07 11:05:00|71227.7|71217.7|71226.2|71216.2|71240.1|71224.9|71224.8|71214.8|471
1686136200000|2023-06-07 11:10:00|71226.6|71216.6|71239.9|71229.9|71248.7|71238.7|71226.6|71216.6|513
1686136500000|2023-06-07 11:15:00|71240|71230|71244.2|71234.2|71244.5|71234.5|71228.7|71218.7|383
1686136800000|2023-06-07 11:20:00|71244.3|71234.3|71224.9|71214.9|71245.7|71235.7|71223.8|71213.8|359
1686137100000|2023-06-07 11:25:00|71224.4|71214.4|71220.3|71210.3|71228.4|71218.4|71220.3|71210.3|345
1686137400000|2023-06-07 11:30:00|71217.7|71207.7|71226.4|71216.4|71233.6|71223.6|71213.1|71203.1|336
1686137700000|2023-06-07 11:35:00|71224.2|71214.2|71210.6|71200.6|71225.3|71215.3|71208.4|71198.4|302
1686138000000|2023-06-07 11:40:00|71210.5|71200.5|71226.5|71216.5|71227.3|71217.3|71210.3|71200.3|391
1686138300000|2023-06-07 11:45:00|71226.6|71216.6|71231.3|71221.3|71239.1|71229.1|71226.2|71216.2|436
1686138600000|2023-06-07 11:50:00|71231.4|71221.4|71251.2|71231.2|71253.6|71237.8|71231.4|71221.4|447
1686138900000|2023-06-07 11:55:00|71251.3|71231.3|71239.6|71229.6|71252.9|71238.5|71237.5|71227.5|402
1686139200000|2023-06-07 12:00:00|71239.9|71229.9|71224.3|71214.3|71245.8|71231|71216.8|71206.8|499
1686139500000|2023-06-07 12:05:00|71224.2|71214.2|71229.5|71219.5|71244.6|71226.9|71222.9|71207.9|453
1686139800000|2023-06-07 12:10:00|71229.6|71219.6|71229.1|71219.1|71240.1|71222.5|71226.5|71209.4|367
1686140100000|2023-06-07 12:15:00|71229|71219|71230|71220|71242.8|71228|71228.8|71215.3|410
1686140400000|2023-06-07 12:20:00|71230.1|71220.1|71242.5|71232.5|71247.5|71233.9|71230.1|71220.1|505
1686140700000|2023-06-07 12:25:00|71242.3|71232.3|71267|71247|71267.5|71247.5|71242.1|71226.7|477
1686141000000|2023-06-07 12:30:00|71267.1|71247.1|71247.1|71237.1|71267.2|71247.2|71244.7|71230|552
1686141300000|2023-06-07 12:35:00|71247.2|71237.2|71253|71243|71254.9|71244.9|71242|71232|503
1686141600000|2023-06-07 12:40:00|71253.1|71243.1|71275.6|71265.6|71286.5|71272.3|71253|71243|604
1686141900000|2023-06-07 12:45:00|71275.3|71265.3|71271.6|71261.6|71281.5|71267.7|71268.6|71254.3|612
1686142200000|2023-06-07 12:50:00|71271.7|71261.7|71268.3|71258.3|71276.9|71266.9|71267.6|71257.6|561
1686142500000|2023-06-07 12:55:00|71268.4|71258.4|71266.8|71256.8|71275.5|71264.6|71264.3|71254.3|532
1686142800000|2023-06-07 13:00:00|71266.7|71256.7|71277.6|71257.6|71277.8|71262.2|71252.6|71242.6|634
1686143100000|2023-06-07 13:05:00|71277.5|71257.5|71275.7|71265.7|71278|71268|71254.9|71244.9|623
1686143400000|2023-06-07 13:10:00|71276|71266|71252.7|71242.7|71277.6|71267.6|71247.5|71232.3|620
1686143700000|2023-06-07 13:15:00|71252.8|71242.8|71239.1|71229.1|71260.2|71247.6|71236.2|71219.3|619
1686144000000|2023-06-07 13:20:00|71239.2|71229.2|71238.6|71228.6|71258.7|71241.8|71238|71224.8|588
1686144300000|2023-06-07 13:25:00|71238.5|71228.5|71251.8|71241.8|71254.6|71244.6|71233.6|71216.2|660
1686144600000|2023-06-07 13:30:00|71251.5|71241.5|71234.5|71224.5|71268.5|71258.5|71233.4|71223.4|773
1686144900000|2023-06-07 13:35:00|71234.6|71224.6|71234.8|71224.8|71235.8|71225.8|71215.9|71205.6|794
1686145200000|2023-06-07 13:40:00|71236.1|71226.1|71199.5|71189.5|71236.1|71226.1|71197.7|71187.7|687
1686145500000|2023-06-07 13:45:00|71199.6|71189.6|71194.6|71184.6|71213.1|71203.1|71188.4|71178.4|681
1686145800000|2023-06-07 13:50:00|71194.7|71184.7|71191.4|71171.4|71204.7|71194.7|71178.9|71168.9|689
1686146100000|2023-06-07 13:55:00|71190.7|71170.7|71164.3|71154.3|71190.7|71179.6|71160.6|71150.6|655
1686146400000|2023-06-07 14:00:00|71164.2|71154.2|71207.8|71197.8|71215.8|71197.9|71162.2|71149.4|915
1686146700000|2023-06-07 14:05:00|71207.5|71197.5|71240.3|71220.3|71244.1|71224.1|71195.8|71178|869
1686147000000|2023-06-07 14:10:00|71240.4|71220.4|71240.8|71230.8|71248.6|71236.1|71217.5|71202.7|853
1686147300000|2023-06-07 14:15:00|71240.1|71230.1|71243.2|71233.2|71263.6|71243.6|71233.7|71220.7|820
1686147600000|2023-06-07 14:20:00|71242.8|71232.8|71276.9|71266.9|71281.2|71268.9|71235.3|71225.3|830
1686147900000|2023-06-07 14:25:00|71278.5|71268.5|71299.6|71289.6|71307.6|71290.9|71267|71256.9|825
1686148200000|2023-06-07 14:30:00|71300.1|71290.1|71301|71291|71303.4|71293.4|71287.5|71277.5|794
1686148500000|2023-06-07 14:35:00|71301.1|71291.1|71321.9|71311.9|71335.7|71319.1|71292.4|71276.7|811
1686148800000|2023-06-07 14:40:00|71321.8|71311.8|71327.1|71317.1|71340.7|71327.1|71311.2|71299.6|773
1686149100000|2023-06-07 14:45:00|71327.2|71317.2|71339.2|71319.2|71342.1|71327.7|71318.2|71298.2|744
1686149400000|2023-06-07 14:50:00|71338.4|71318.4|71358.5|71338.5|71367.1|71347.1|71325.1|71309.7|709
1686149700000|2023-06-07 14:55:00|71358.7|71338.7|71370|71360|71379.6|71368.2|71346.9|71332.4|726
1686150000000|2023-06-07 15:00:00|71370.1|71360.1|71369.3|71359.3|71385.1|71369.5|71361.7|71351.7|757
1686150300000|2023-06-07 15:05:00|71369.4|71359.4|71373.9|71353.9|71393.1|71382.1|71367.8|71352.4|628
1686150600000|2023-06-07 15:10:00|71374|71354|71363.1|71353.1|71390.8|71377.8|71362.5|71351.4|645
1686150900000|2023-06-07 15:15:00|71362.8|71352.8|71367.3|71357.3|71372|71362|71353.8|71343.8|634
1686151200000|2023-06-07 15:20:00|71367.5|71357.5|71375.6|71365.6|71382.8|71372.8|71360.9|71350.9|592
1686151500000|2023-06-07 15:25:00|71375.8|71365.8|71378.5|71368.5|71388.5|71378.5|71367.6|71353.6|665
1686151800000|2023-06-07 15:30:00|71378.3|71368.3|71369.4|71349.4|71387.1|71377.1|71366.3|71348|541
1686152100000|2023-06-07 15:35:00|71369.3|71349.3|71387.5|71377.5|71392.2|71377.8|71365.1|71347.2|651
1686152400000|2023-06-07 15:40:00|71387.4|71377.4|71395.8|71385.8|71396.4|71386.4|71381.2|71371.2|627
1686152700000|2023-06-07 15:45:00|71395.9|71385.9|71401.5|71381.5|71412.3|71402.3|71395.8|71379.8|648
1686153000000|2023-06-07 15:50:00|71401.7|71381.7|71400|71390|71422.8|71407|71392.1|71372.1|641
1686153300000|2023-06-07 15:55:00|71399.9|71389.9|71403|71393|71418.4|71402.4|71397.6|71386.3|689
1686153600000|2023-06-07 16:00:00|71402.7|71392.7|71409.9|71399.9|71419.9|71406.1|71397.8|71386.7|659
1686153900000|2023-06-07 16:05:00|71409.8|71399.8|71415.1|71405.1|71419.4|71409.3|71405.4|71394.4|673
1686154200000|2023-06-07 16:10:00|71415.2|71405.2|71428.2|71418.2|71428.6|71418.6|71408.8|71398.8|584
1686154500000|2023-06-07 16:15:00|71428.1|71418.1|71426.6|71416.6|71431.4|71421.4|71416.8|71406.8|489
1686154800000|2023-06-07 16:20:00|71426.5|71416.5|71426.6|71416.6|71430.7|71420.7|71424.5|71414.5|293
1686155100000|2023-06-07 16:25:00|71426.9|71416.9|71439.9|71429.9|71440.2|71430.2|71426.4|71416.4|284
1686155400000|2023-06-07 16:30:00|71440|71430|71445.7|71435.7|71445.7|71435.7|71433.2|71423.2|282
1686155700000|2023-06-07 16:35:00|71445.8|71435.8|71470|71460|71472|71462|71437.9|71426|314
1686156000000|2023-06-07 16:40:00|71469.9|71459.9|71485.4|71475.4|71485.8|71475.8|71467.5|71457.5|331
1686156300000|2023-06-07 16:45:00|71485.5|71475.5|71473.8|71463.8|71485.8|71475.8|71462.6|71450.7|492
1686156600000|2023-06-07 16:50:00|71473.9|71463.9|71507.9|71497.9|71512.3|71502.3|71472.4|71461.3|449
1686156900000|2023-06-07 16:55:00|71507.8|71497.8|71512.6|71502.6|71515.9|71505.9|71504.7|71494.7|366
1686157200000|2023-06-07 17:00:00|71512.5|71502.5|71518.5|71508.5|71519.2|71509.2|71511.1|71501.1|275
1686157500000|2023-06-07 17:05:00|71518.6|71508.6|71518.7|71508.7|71527|71514.5|71513.2|71499.4|285
1686157800000|2023-06-07 17:10:00|71519.7|71509.7|71534.8|71514.8|71542.7|71528.5|71518.7|71505|315
1686158100000|2023-06-07 17:15:00|71534.9|71514.9|71535.5|71525.5|71539.7|71527.9|71528.9|71508.9|313
1686158400000|2023-06-07 17:20:00|71536.1|71526.1|71512.8|71492.8|71536.3|71526.3|71510.2|71492.4|439
1686158700000|2023-06-07 17:25:00|71512.9|71492.9|71522.4|71502.4|71528.8|71508.8|71510.3|71490.3|505
1686159000000|2023-06-07 17:30:00|71523.1|71503.1|71518.6|71508.6|71529.5|71514.2|71516|71496.2|414
1686159300000|2023-06-07 17:35:00|71518.5|71508.5|71505.9|71485.9|71519|71509|71499.5|71481.3|363
1686159600000|2023-06-07 17:40:00|71505.8|71485.8|71520.6|71500.6|71532|71512|71502.9|71484.5|459
1686159900000|2023-06-07 17:45:00|71520.2|71500.2|71506|71486|71520.2|71500.4|71499.4|71480.1|495
1686160200000|2023-06-07 17:50:00|71505.9|71485.9|71482.1|71472.1|71506.3|71486.3|71477.7|71461.9|490
1686160500000|2023-06-07 17:55:00|71482.8|71472.8|71485.2|71475.2|71491.3|71477.4|71472.9|71458|399
1686160800000|2023-06-07 18:00:00|71485.4|71475.4|71482.7|71472.7|71491.2|71479.2|71478.4|71465.2|358
1686161100000|2023-06-07 18:05:00|71482.6|71472.6|71489.6|71469.6|71489.6|71477.9|71479.5|71468.6|314
1686161400000|2023-06-07 18:10:00|71489.5|71469.5|71485.9|71465.9|71492.9|71482|71483.1|71465.4|346
1686161700000|2023-06-07 18:15:00|71485.8|71465.8|71488|71478|71489.8|71478.2|71480.6|71463|275
1686162000000|2023-06-07 18:20:00|71487.9|71477.9|71486.2|71466.2|71488|71478|71465|71447.4|339
1686162300000|2023-06-07 18:25:00|71483.3|71463.3|71489.2|71469.2|71490.3|71473.3|71478.4|71458.4|350
1686162600000|2023-06-07 18:30:00|71489.4|71469.4|71468.1|71458.1|71493.1|71474.8|71467.7|71454.9|318
1686162900000|2023-06-07 18:35:00|71468.9|71458.9|71481.4|71461.4|71486.2|71470.9|71468.5|71458.5|321
1686163200000|2023-06-07 18:40:00|71481.6|71461.6|71473.3|71453.3|71489.2|71469.2|71472.3|71452.3|330
1686163500000|2023-06-07 18:45:00|71473.4|71453.4|71474.7|71454.7|71484.5|71469.4|71468.5|71448.5|349
1686163800000|2023-06-07 18:50:00|71474.9|71454.9|71480.4|71460.4|71483.2|71463.2|71474.8|71454.8|299
1686164100000|2023-06-07 18:55:00|71480.5|71460.5|71476.5|71456.5|71481.5|71461.5|71473.6|71453.6|286
1686164400000|2023-06-07 19:00:00|71476.3|71456.3|71474.7|71464.7|71476.4|71465.3|71464.9|71450.4|358
1686164700000|2023-06-07 19:05:00|71474.8|71464.8|71479.6|71459.6|71486.7|71470.7|71472.8|71457.4|353
1686165000000|2023-06-07 19:10:00|71479.7|71459.7|71475.8|71455.8|71479.9|71463.6|71469.2|71455.8|281
1686165300000|2023-06-07 19:15:00|71476.1|71456.1|71476.4|71466.4|71481.5|71469.5|71469.6|71454.5|326
1686165600000|2023-06-07 19:20:00|71476.3|71466.3|71473.8|71463.8|71483.5|71466.3|71472|71458.7|270
1686165900000|2023-06-07 19:25:00|71473.9|71463.9|71479.1|71469.1|71482.8|71472.8|71473.9|71463.9|194
1686166200000|2023-06-07 19:30:00|71478.8|71468.8|71481.8|71461.8|71486.3|71468.8|71478.7|71459.5|257
1686166500000|2023-06-07 19:35:00|71481.7|71461.7|71478.6|71458.6|71482.2|71462.2|71476|71456|342
1686166800000|2023-06-07 19:40:00|71478.7|71458.7|71488.2|71468.2|71489|71469|71478.5|71458.5|305
1686167100000|2023-06-07 19:45:00|71488.1|71468.1|71481.8|71461.8|71488.5|71468.5|71481.5|71461.5|277
1686167400000|2023-06-07 19:50:00|71481.7|71461.7|71487.6|71467.6|71488|71468|71481.4|71461.4|347
1686167700000|2023-06-07 19:55:00|71488|71468|71491.2|71471.2|71491.4|71475|71481|71467.5|263
1686168000000|2023-06-07 20:00:00|71491.1|71471.1|71489.7|71469.7|71491.4|71471.4|71489.2|71469.2|358
1686168300000|2023-06-07 20:05:00|71489.8|71469.8|71476.9|71456.9|71491.9|71471.9|71464.8|71447.5|376
1686168600000|2023-06-07 20:10:00|71477|71457|71491.9|71471.9|71493.5|71473.5|71475.5|71455.5|301
1686168900000|2023-06-07 20:15:00|71491.8|71471.8|71492.8|71472.8|71495.6|71475.6|71477.8|71457.8|345
1686169200000|2023-06-07 20:20:00|71492.7|71472.7|71508|71488|71508.6|71488.6|71492.3|71472.3|370
1686169500000|2023-06-07 20:25:00|71508.7|71488.7|71494.6|71474.6|71514.6|71494.6|71494.5|71474.5|388
1686169800000|2023-06-07 20:30:00|71494.8|71474.8|71492.7|71472.7|71495.3|71475.3|71484.8|71464.8|685
1686170100000|2023-06-07 20:35:00|71492.1|71472.1|71489.5|71469.5|71492.8|71472.8|71489.5|71469.5|212
1686170400000|2023-06-07 20:40:00|71489.8|71469.8|71493.8|71473.8|71494.5|71474.5|71489.8|71469.8|123
1686170700000|2023-06-07 20:45:00|71493.5|71473.5|71490.7|71470.7|71493.6|71473.6|71490.1|71470.1|248
1686171000000|2023-06-07 20:50:00|71490.5|71470.5|71491.1|71471.1|71491.8|71471.8|71487.3|71467.3|54
1686171300000|2023-06-07 20:55:00|71491|71471|71511.3|71439.9|71511.4|71471.3|71488.3|71439.9|249
1686171600000|2023-06-07 21:00:00|71511.8|71439.8|71514.7|71425|71529.3|71439.8|71510.4|71408.8|59
1686171900000|2023-06-07 21:05:00|71514.8|71425.2|71503.4|71437.1|71514.8|71442.9|71500.6|71425|60
1686172200000|2023-06-07 21:10:00|71503.5|71439.5|71503.7|71439.4|71504|71441.1|71501|71436.6|33
1686172500000|2023-06-07 21:15:00|71502.1|71441.7|71501.2|71441.3|71502.1|71441.7|71500.4|71440.4|46
1686172800000|2023-06-07 21:20:00|71501.3|71441.2|71496.9|71444.6|71501.4|71445|71496.9|71440.8|22
1686173100000|2023-06-07 21:25:00|71501.2|71445|71503.6|71435.6|71504.5|71445|71499.9|71434.5|45
1686173400000|2023-06-07 21:30:00|71502.9|71437.9|71500.8|71439.6|71504.9|71441.2|71498.6|71436.8|101
1686173700000|2023-06-07 21:35:00|71500.7|71440.1|71499.8|71442.4|71500.9|71442.6|71499.3|71439.4|39
1686174000000|2023-06-07 21:40:00|71499|71443.1|71505.8|71440.3|71506.5|71443.6|71498.9|71438.6|69
1686174300000|2023-06-07 21:45:00|71505.4|71439.5|71503.5|71441.7|71505.4|71445.3|71499.1|71439.3|83
1686174600000|2023-06-07 21:50:00|71503.4|71441.6|71504.2|71440.8|71504.8|71443.7|71501.7|71440.7|48
1686174900000|2023-06-07 21:55:00|71504.5|71438.8|71498.5|71447.5|71509.7|71447.6|71498.5|71438.8|95
1686175200000|2023-06-07 22:00:00|71504|71447|71497.1|71440.6|71504|71455|71489.2|71438|141
1686175500000|2023-06-07 22:05:00|71497.8|71441.1|71490.5|71448.8|71498.2|71454.3|71487.9|71441.1|55
1686175800000|2023-06-07 22:10:00|71494.4|71444.9|71495.3|71443.7|71497.5|71462.4|71482.4|71443.7|90
1686176100000|2023-06-07 22:15:00|71496.5|71444.1|71496.4|71452.5|71500.5|71454.3|71489.3|71444.1|131
1686176400000|2023-06-07 22:20:00|71498|71449.1|71495.3|71443.4|71501.5|71457.9|71491.6|71443.3|73
1686176700000|2023-06-07 22:25:00|71495.4|71442.7|71494.1|71452.1|71500.6|71452.1|71487.9|71442.7|98
1686177000000|2023-06-07 22:30:00|71497|71454.9|71500.1|71444.4|71504.3|71454.9|71487.3|71441.5|241
1686177300000|2023-06-07 22:35:00|71497.1|71448.6|71497.5|71441.8|71502.9|71456.5|71488.6|71438.6|1186
1686177600000|2023-06-07 22:40:00|71500.7|71445|71496.7|71446.6|71503.1|71449.8|71493.2|71439|992
1686177900000|2023-06-07 22:45:00|71496.3|71445|71500.6|71444.9|71505.8|71448.4|71492.2|71438.3|1167
1686178200000|2023-06-07 22:50:00|71499.9|71444.8|71517.4|71449.6|71531.9|71467|71498.9|71441.8|438
1686178500000|2023-06-07 22:55:00|71517.7|71449.7|71503.9|71454.4|71519.7|71464.7|71502.1|71448.7|216
1686178800000|2023-06-07 23:00:00|71503.1|71455.3|71504.5|71459.2|71507.9|71462.6|71501.2|71452.6|540
1686179100000|2023-06-07 23:05:00|71504.6|71459.8|71523.4|71480.9|71523.8|71481.5|71479.8|71454.9|276
1686179400000|2023-06-07 23:10:00|71523.3|71481|71526.3|71473.1|71527.6|71482|71518.5|71466.6|223
1686179700000|2023-06-07 23:15:00|71526.8|71472.4|71519.6|71474.1|71526.8|71475.7|71505.3|71457.8|139
1686180000000|2023-06-07 23:20:00|71521.7|71474.4|71520.9|71474.2|71525.9|71477.1|71517.7|71470|124
1686180300000|2023-06-07 23:25:00|71524.8|71474.1|71516.8|71474|71526.4|71475.4|71515.2|71471.3|219
1686180600000|2023-06-07 23:30:00|71516.7|71473.9|71505.7|71473.6|71517.6|71476.2|71494.4|71468.9|238
1686180900000|2023-06-07 23:35:00|71505.6|71473.5|71497.3|71477.3|71511.8|71482.2|71497.3|71472.8|405
1686181200000|2023-06-07 23:40:00|71497.4|71477.4|71492|71472|71508|71481.1|71490|71466|526
1686181500000|2023-06-07 23:45:00|71491.6|71471.6|71489.9|71469.9|71497.4|71477.4|71488.1|71468.1|1011
1686181800000|2023-06-07 23:50:00|71489.8|71469.8|71486|71466|71497.4|71477.4|71485.7|71465.7|313
1686182100000|2023-06-07 23:55:00|71486.1|71466.1|71478.1|71458.1|71486.9|71466.9|71473.8|71453.8|309
1686182400000|2023-06-08 00:00:00|71475.6|71455.6|71465.1|71445.1|71477.4|71457.4|71456.8|71436.8|473
1686182700000|2023-06-08 00:05:00|71464.9|71444.9|71457.3|71437.3|71467.7|71447.7|71454.8|71434.8|538
1686183000000|2023-06-08 00:10:00|71457.6|71437.6|71452.9|71432.9|71463.4|71443.4|71452.9|71432.9|376
1686183300000|2023-06-08 00:15:00|71453|71433|71461.3|71441.3|71466.5|71446.5|71453|71433|343
1686183600000|2023-06-08 00:20:00|71461.1|71441.1|71467.4|71447.4|71470.3|71450.3|71460.3|71440.3|479
1686183900000|2023-06-08 00:25:00|71467.3|71447.3|71463.7|71443.7|71467.4|71447.4|71454.1|71434.1|296
1686184200000|2023-06-08 00:30:00|71463.3|71443.3|71451.3|71431.3|71463.3|71443.3|71434.3|71414.3|476
1686184500000|2023-06-08 00:35:00|71451.4|71431.4|71473.9|71453.9|71477.6|71457.6|71451.2|71431.2|468
1686184800000|2023-06-08 00:40:00|71473.7|71453.7|71473.6|71453.6|71479|71459|71470.6|71450.6|408
1686185100000|2023-06-08 00:45:00|71473.8|71453.8|71460.7|71440.7|71487.6|71471.2|71460.7|71440.7|323
1686185400000|2023-06-08 00:50:00|71460.5|71440.5|71457.5|71447.5|71467.3|71447.8|71447.9|71431.4|507
1686185700000|2023-06-08 00:55:00|71453.6|71443.6|71454.8|71434.8|71461.8|71447.1|71446.3|71426.3|472
1686186000000|2023-06-08 01:00:00|71454.6|71434.6|71481.2|71461.2|71487.8|71467.8|71453.9|71434.6|645
1686186300000|2023-06-08 01:05:00|71481.3|71461.3|71460.8|71440.8|71481.8|71461.8|71459.4|71439.4|601
1686186600000|2023-06-08 01:10:00|71460.9|71440.9|71474.8|71454.8|71479.9|71459.9|71456.6|71436.6|499
1686186900000|2023-06-08 01:15:00|71475.1|71455.1|71468|71448|71492.8|71472.8|71460.3|71440.3|526
1686187200000|2023-06-08 01:20:00|71467.9|71447.9|71471.9|71451.9|71479.7|71459.7|71450.5|71435.5|648
1686187500000|2023-06-08 01:25:00|71472|71452|71497.1|71477.1|71505.7|71485.7|71457.5|71437.5|606
1686187800000|2023-06-08 01:30:00|71496.5|71476.5|71541|71521|71567.7|71547.7|71480.8|71460.8|877
1686188100000|2023-06-08 01:35:00|71541.6|71521.6|71500.4|71480.4|71541.6|71521.6|71487.4|71467.4|736
1686188400000|2023-06-08 01:40:00|71499.8|71479.8|71513.4|71493.4|71517.9|71497.9|71483.9|71463.9|738
1686188700000|2023-06-08 01:45:00|71512.4|71492.4|71553.3|71533.3|71564.5|71547|71503.5|71483.5|837
1686189000000|2023-06-08 01:50:00|71552.9|71532.9|71513.8|71493.8|71553.3|71533.3|71504.9|71484.9|736
1686189300000|2023-06-08 01:55:00|71514.4|71494.4|71507.8|71487.8|71522.6|71502.6|71495.5|71479.3|648
1686189600000|2023-06-08 02:00:00|71500.7|71490.7|71472.6|71462.6|71505.9|71490.7|71472.6|71461.6|621
1686189900000|2023-06-08 02:05:00|71476.5|71456.5|71469.8|71449.8|71479.4|71460.3|71452.6|71438.8|651
1686190200000|2023-06-08 02:10:00|71469.9|71449.9|71490.5|71470.5|71496.7|71486.7|71469.9|71449.9|698
1686190500000|2023-06-08 02:15:00|71490.9|71470.9|71485.1|71475.1|71499.2|71485|71482.2|71470.9|555
1686190800000|2023-06-08 02:20:00|71485|71475|71478.2|71468.2|71486.4|71475|71469.1|71455.2|605
1686191100000|2023-06-08 02:25:00|71478.3|71468.3|71482.1|71472.1|71495.1|71484.2|71473.3|71453.3|554
1686191400000|2023-06-08 02:30:00|71482|71472|71494|71484|71501.5|71487.8|71478.6|71463.6|462
1686191700000|2023-06-08 02:35:00|71493|71483|71531.9|71511.9|71532.6|71512.6|71488.9|71478.9|611
1686192000000|2023-06-08 02:40:00|71532|71512|71518.1|71498.1|71532.1|71517.9|71513.1|71494.4|575
1686192300000|2023-06-08 02:45:00|71519.7|71499.7|71498|71478|71520|71501.8|71488.5|71476.2|676
1686192600000|2023-06-08 02:50:00|71497.8|71477.8|71502.2|71482.2|71507.8|71493.3|71487.8|71472.4|571
1686192900000|2023-06-08 02:55:00|71502.8|71482.8|71521.7|71501.7|71521.7|71506.8|71492.9|71477.1|530
1686193200000|2023-06-08 03:00:00|71524.1|71504.1|71511.6|71501.6|71531.2|71516.8|71510.8|71500.8|424
1686193500000|2023-06-08 03:05:00|71511.7|71501.7|71500|71480|71512|71502|71492.2|71479.6|404
1686193800000|2023-06-08 03:10:00|71500.3|71480.3|71484.1|71474.1|71500.6|71482.1|71480.3|71470.3|460
1686194100000|2023-06-08 03:15:00|71484.2|71474.2|71491.7|71481.7|71498|71482.1|71480.8|71467.8|483
1686194400000|2023-06-08 03:20:00|71496.8|71476.8|71495.3|71475.3|71498.6|71483.9|71477.3|71467.3|448
1686194700000|2023-06-08 03:25:00|71495.1|71475.1|71513.2|71503.2|71517.5|71507.5|71488.3|71474.9|452
1686195000000|2023-06-08 03:30:00|71513.3|71503.3|71514.4|71504.4|71522.3|71508.1|71508.4|71496.5|382
1686195300000|2023-06-08 03:35:00|71514.6|71504.6|71535.9|71525.9|71537.1|71527.1|71508.2|71498.2|345
1686195600000|2023-06-08 03:40:00|71536|71526|71525|71515|71536.2|71526.2|71524|71514|312
1686195900000|2023-06-08 03:45:00|71524.8|71514.8|71529.2|71519.2|71532.4|71522.4|71522.8|71508.9|305
1686196200000|2023-06-08 03:50:00|71529.1|71519.1|71532.3|71512.3|71534.1|71523.8|71523.2|71507.9|380
1686196500000|2023-06-08 03:55:00|71532.1|71512.1|71532.2|71522.2|71538.7|71523.5|71522.2|71510.4|343
1686196800000|2023-06-08 04:00:00|71532.3|71522.3|71526.8|71516.8|71533.2|71523.2|71522.4|71510.2|305
1686197100000|2023-06-08 04:05:00|71526.7|71516.7|71540.1|71520.1|71540.3|71526.7|71526.4|71516.4|370
1686197400000|2023-06-08 04:10:00|71540.2|71520.2|71533.2|71513.2|71540.6|71525.2|71522.9|71510.9|285
1686197700000|2023-06-08 04:15:00|71527|71517|71522.5|71512.5|71528|71518|71521.3|71511.3|171
1686198000000|2023-06-08 04:20:00|71521.8|71511.8|71515.3|71505.3|71524|71514|71514|71504|268
1686198300000|2023-06-08 04:25:00|71515.2|71505.2|71518.5|71508.5|71520.9|71510.9|71512.3|71502.3|387
1686198600000|2023-06-08 04:30:00|71518.6|71508.6|71521.1|71501.1|71523|71513|71512.9|71500.6|353
1686198900000|2023-06-08 04:35:00|71521.8|71501.8|71518.1|71498.1|71521.8|71504.2|71506.6|71492.3|376
1686199200000|2023-06-08 04:40:00|71518.2|71498.2|71518.3|71498.3|71522.1|71502.1|71514.3|71494.3|356
1686199500000|2023-06-08 04:45:00|71518.2|71498.2|71522.6|71502.6|71528.4|71515.8|71514.7|71498|391
1686199800000|2023-06-08 04:50:00|71521.8|71501.8|71514.8|71494.8|71523.6|71503.6|71512|71492|359
1686200100000|2023-06-08 04:55:00|71514.9|71494.9|71493.9|71483.9|71514.9|71494.9|71489.3|71470.7|489
1686200400000|2023-06-08 05:00:00|71494.1|71484.1|71488.1|71478.1|71507.8|71493.9|71486.2|71473.9|594
1686200700000|2023-06-08 05:05:00|71487.8|71477.8|71498.5|71488.5|71504.3|71489.4|71483.5|71471.3|482
1686201000000|2023-06-08 05:10:00|71498.6|71488.6|71500|71490|71500|71490|71493|71483|395
1686201300000|2023-06-08 05:15:00|71499.9|71489.9|71470.2|71460.2|71501.9|71491.9|71468.4|71458.4|557
1686201600000|2023-06-08 05:20:00|71470.3|71460.3|71488.3|71468.3|71492.7|71477|71469.5|71459.5|584
1686201900000|2023-06-08 05:25:00|71487.9|71467.9|71473.4|71453.4|71493|71473|71467.4|71451.7|581
1686202200000|2023-06-08 05:30:00|71473.7|71453.7|71461.4|71451.4|71483.2|71464.8|71460.5|71445.2|532
1686202500000|2023-06-08 05:35:00|71461.5|71451.5|71439.9|71429.9|71466.5|71456.5|71437.6|71424.5|599
1686202800000|2023-06-08 05:40:00|71440.3|71430.3|71440.8|71430.8|71442.1|71432.1|71430.5|71420.5|364
1686203100000|2023-06-08 05:45:00|71440.7|71430.7|71436.6|71426.6|71445.6|71435.6|71429.9|71416.6|441
1686203400000|2023-06-08 05:50:00|71437.1|71427.1|71453|71443|71456.4|71444.5|71436.8|71426.8|423
1686203700000|2023-06-08 05:55:00|71452.9|71442.9|71464.6|71454.6|71472.2|71462.2|71450.2|71440.2|471
1686204000000|2023-06-08 06:00:00|71464.7|71454.7|71467.3|71457.3|71487.5|71476.6|71464.7|71454.1|538
1686204300000|2023-06-08 06:05:00|71467.6|71457.6|71468.6|71458.6|71475.4|71460|71456.5|71446.3|653
1686204600000|2023-06-08 06:10:00|71468.7|71458.7|71464.8|71454.8|71470|71460|71459.4|71449.4|403
1686204900000|2023-06-08 06:15:00|71464.2|71454.2|71466.5|71456.5|71470.4|71460.4|71460.2|71450.2|525
1686205200000|2023-06-08 06:20:00|71466.6|71456.6|71473.4|71463.4|71473.5|71463.5|71461.3|71451.3|466
1686205500000|2023-06-08 06:25:00|71473.5|71463.5|71464|71444|71477.9|71467.9|71457.5|71441.4|463
1686205800000|2023-06-08 06:30:00|71464.1|71444.1|71440.1|71420.1|71464.1|71447.1|71423.6|71408.7|496
1686206100000|2023-06-08 06:35:00|71440.3|71420.3|71427.2|71417.2|71447.7|71433.2|71423|71408.4|552
1686206400000|2023-06-08 06:40:00|71427.1|71417.1|71419|71409|71427.2|71417.2|71409.8|71399.8|542
1686206700000|2023-06-08 06:45:00|71419.1|71409.1|71409.9|71399.9|71425.4|71411.9|71381.5|71365.8|690
1686207000000|2023-06-08 06:50:00|71410.1|71400.1|71437|71427|71437.2|71427.2|71396.9|71383.2|632
1686207300000|2023-06-08 06:55:00|71436.9|71426.9|71458.3|71448.3|71460.5|71450.5|71426.7|71411.9|627
1686207600000|2023-06-08 07:00:00|71458.8|71448.8|71449|71439|71468.7|71458.7|71442.6|71427.2|696
1686207900000|2023-06-08 07:05:00|71449.9|71439.9|71443|71433|71456|71442.3|71433.4|71415.2|650
1686208200000|2023-06-08 07:10:00|71443.4|71433.4|71433.9|71423.9|71449.6|71439.6|71429.1|71419.1|645
1686208500000|2023-06-08 07:15:00|71431.1|71421.1|71450.8|71440.8|71458.1|71446.3|71420.5|71410.5|621
1686208800000|2023-06-08 07:20:00|71450.9|71440.9|71455.5|71445.5|71465.3|71455.3|71444|71433.6|519
1686209100000|2023-06-08 07:25:00|71455.7|71445.7|71463|71453|71472.7|71458.5|71451.4|71441.4|622
1686209400000|2023-06-08 07:30:00|71462.8|71452.8|71460.9|71450.9|71470.1|71460.1|71449.8|71439.8|591
1686209700000|2023-06-08 07:35:00|71461.1|71451.1|71449.6|71439.6|71474.5|71464.5|71448.8|71438.8|556
1686210000000|2023-06-08 07:40:00|71449.7|71439.7|71452.1|71442.1|71460.3|71450.3|71441.7|71431.7|569
1686210300000|2023-06-08 07:45:00|71451.8|71441.8|71448.9|71438.9|71454.9|71444.9|71443.8|71433.8|476
1686210600000|2023-06-08 07:50:00|71449|71439|71454.1|71444.1|71462|71452|71449|71434.9|376
1686210900000|2023-06-08 07:55:00|71454.8|71444.8|71418.2|71408.2|71455|71445|71418.2|71406.8|601
1686211200000|2023-06-08 08:00:00|71418.1|71408.1|71426.1|71406.1|71431.4|71415.2|71404.9|71393.9|559
1686211500000|2023-06-08 08:05:00|71426.2|71406.2|71420.2|71400.2|71426.8|71411.2|71401.5|71383|509
1686211800000|2023-06-08 08:10:00|71420.3|71400.3|71418.7|71408.7|71422.6|71412.6|71404.2|71392.2|391
1686212100000|2023-06-08 08:15:00|71418.8|71408.8|71411.4|71391.4|71427.4|71412.2|71404.1|71390.2|427
1686212400000|2023-06-08 08:20:00|71411.5|71391.5|71425.6|71415.6|71432.6|71422.6|71407.2|71391.3|426
1686212700000|2023-06-08 08:25:00|71425.4|71415.4|71396.5|71386.5|71426.5|71416.5|71393.6|71383.6|407
1686213000000|2023-06-08 08:30:00|71396.3|71386.3|71411.9|71401.9|71415|71402|71392.7|71378.4|521
1686213300000|2023-06-08 08:35:00|71412|71402|71418.1|71408.1|71420.8|71410.4|71411.3|71394.3|328
1686213600000|2023-06-08 08:40:00|71418|71408|71404.6|71394.6|71420.1|71410.1|71404.2|71393.1|321
1686213900000|2023-06-08 08:45:00|71404.7|71394.7|71422.7|71412.7|71423.2|71413.2|71399.5|71389.5|435
1686214200000|2023-06-08 08:50:00|71422.8|71412.8|71420.5|71410.5|71423.1|71413.1|71408.3|71398.3|424
1686214500000|2023-06-08 08:55:00|71420.2|71410.2|71411.2|71401.2|71423.1|71410.7|71407.2|71396.4|434
1686214800000|2023-06-08 09:00:00|71411.1|71401.1|71417.7|71407.7|71422.1|71412.1|71408.8|71398.8|302
1686215100000|2023-06-08 09:05:00|71417.5|71407.5|71425.8|71405.8|71429|71419|71415.5|71403|385
1686215400000|2023-06-08 09:10:00|71426|71406|71440.9|71430.9|71448.7|71434.6|71421.9|71406|454
1686215700000|2023-06-08 09:15:00|71441|71431|71443.4|71433.4|71448.5|71438.5|71436|71426|330
1686216000000|2023-06-08 09:20:00|71443.3|71433.3|71424.7|71414.7|71444|71434|71422.1|71412.1|330
1686216300000|2023-06-08 09:25:00|71424.6|71414.6|71419.7|71409.7|71433.7|71423.7|71418.1|71408.1|336
1686216600000|2023-06-08 09:30:00|71419.6|71409.6|71418.4|71408.4|71424.7|71414.7|71415.2|71401.9|299
1686216900000|2023-06-08 09:35:00|71418.3|71408.3|71432.6|71422.6|71438.9|71424.7|71418.1|71408.1|294
1686217200000|2023-06-08 09:40:00|71432.7|71422.7|71432|71422|71435.8|71425.8|71424|71414|365
1686217500000|2023-06-08 09:45:00|71432.1|71422.1|71433.8|71423.8|71434.8|71424.8|71420.8|71410.8|344
1686217800000|2023-06-08 09:50:00|71433.9|71423.9|71435.4|71425.4|71435.9|71425.9|71426.7|71416.7|318
1686218100000|2023-06-08 09:55:00|71435.3|71425.3|71419.1|71409.1|71435.8|71425.8|71416.1|71406.1|321
1686218400000|2023-06-08 10:00:00|71418.7|71408.7|71400.2|71390.2|71419.1|71409.1|71400.1|71385|412
1686218700000|2023-06-08 10:05:00|71400.1|71390.1|71394.6|71384.6|71400.6|71390.6|71394.6|71384.6|180
1686219000000|2023-06-08 10:10:00|71394.7|71384.7|71421.3|71411.3|71430.2|71411.9|71394.3|71380.2|322
1686219300000|2023-06-08 10:15:00|71421.2|71411.2|71431.3|71411.3|71437.1|71421.2|71421.2|71406.2|385
1686219600000|2023-06-08 10:20:00|71431.4|71411.4|71440.1|71420.1|71447.8|71427.8|71431.4|71411.4|394
1686219900000|2023-06-08 10:25:00|71440.2|71420.2|71450|71430|71451|71431|71428.3|71408.3|435
1686220200000|2023-06-08 10:30:00|71449.7|71429.7|71420.5|71400.5|71452|71438.6|71417.7|71397.7|519
1686220500000|2023-06-08 10:35:00|71420.6|71400.6|71419.6|71399.6|71422.5|71402.5|71409.7|71389.7|431
1686220800000|2023-06-08 10:40:00|71419.5|71399.5|71413.8|71393.8|71421.3|71401.3|71411.6|71391.6|330
1686221100000|2023-06-08 10:45:00|71413.7|71393.7|71419.7|71399.7|71420.6|71400.6|71407|71389|392
1686221400000|2023-06-08 10:50:00|71419.4|71399.4|71427.4|71407.4|71428.6|71408.6|71419.3|71399.3|390
1686221700000|2023-06-08 10:55:00|71427.3|71407.3|71434.9|71414.9|71439.4|71419.4|71426.3|71406.3|387
1686222000000|2023-06-08 11:00:00|71435|71415|71451.5|71431.5|71454.3|71444.1|71431.4|71411.4|432
1686222300000|2023-06-08 11:05:00|71446.3|71436.3|71447|71437|71473.6|71457.4|71442.4|71425.5|452
1686222600000|2023-06-08 11:10:00|71447.1|71437.1|71443.6|71423.6|71455.4|71440.2|71441.3|71421.3|473
1686222900000|2023-06-08 11:15:00|71443.1|71423.1|71446.7|71426.7|71446.7|71432.2|71433.6|71417.7|333
1686223200000|2023-06-08 11:20:00|71446.8|71426.8|71416.7|71396.7|71446.8|71426.8|71416.5|71396.5|420
1686223500000|2023-06-08 11:25:00|71416.6|71396.6|71421.9|71401.9|71422.3|71402.8|71402.7|71387.8|506
1686223800000|2023-06-08 11:30:00|71421.8|71401.8|71426|71416|71426.1|71416.1|71403.3|71393.3|499
1686224100000|2023-06-08 11:35:00|71425.9|71415.9|71425.9|71415.9|71432.1|71422.1|71417.9|71407.9|561
1686224400000|2023-06-08 11:40:00|71426|71416|71398.6|71388.6|71426.2|71416.2|71398.3|71388|543
1686224700000|2023-06-08 11:45:00|71398.5|71388.5|71401|71391|71401.4|71391.4|71396.4|71386.4|321
1686225000000|2023-06-08 11:50:00|71400.9|71390.9|71402.3|71392.3|71413|71400.2|71398.2|71384|374
1686225300000|2023-06-08 11:55:00|71402.4|71392.4|71403|71393|71403.8|71393.8|71397.8|71387.8|356
1686225600000|2023-06-08 12:00:00|71403.2|71393.2|71403.3|71393.3|71408.5|71398.5|71399.5|71389.5|380
1686225900000|2023-06-08 12:05:00|71403.1|71393.1|71393.1|71383.1|71403.1|71393.1|71391.3|71381.3|313
1686226200000|2023-06-08 12:10:00|71393|71383|71394.8|71384.8|71404.7|71394.7|71393|71383|331
1686226500000|2023-06-08 12:15:00|71394.5|71384.5|71388.4|71378.4|71402.2|71391.3|71386.2|71376.2|377
1686226800000|2023-06-08 12:20:00|71388.2|71378.2|71396.8|71376.8|71406.1|71391|71388.2|71375.2|612
1686227100000|2023-06-08 12:25:00|71396.4|71376.4|71393.2|71373.2|71397.3|71377.3|71372.9|71356.7|564
1686227400000|2023-06-08 12:30:00|71393.8|71373.8|71337.8|71317.8|71393.8|71373.8|71324.3|71304.3|989
1686227700000|2023-06-08 12:35:00|71338.2|71318.2|71332.1|71312.1|71338.6|71318.6|71308.8|71295.5|856
1686228000000|2023-06-08 12:40:00|71331.7|71311.7|71342.9|71322.9|71353.9|71333.9|71316.3|71302.7|858
1686228300000|2023-06-08 12:45:00|71343.1|71323.1|71354.1|71334.1|71362.1|71342.1|71337.3|71320.2|670
1686228600000|2023-06-08 12:50:00|71354|71334|71346.2|71326.2|71355.7|71335.7|71314.5|71300.9|717
1686228900000|2023-06-08 12:55:00|71346.1|71326.1|71333.3|71313.3|71347.4|71327.4|71316.7|71298|678
1686229200000|2023-06-08 13:00:00|71333.5|71313.5|71327.5|71307.5|71336.9|71316.9|71307.2|71292.7|822
1686229500000|2023-06-08 13:05:00|71327.2|71307.2|71333.1|71313.1|71334.3|71314.3|71318.2|71298.6|778
1686229800000|2023-06-08 13:10:00|71333.2|71313.2|71326.3|71316.3|71336.3|71317.5|71318.2|71298.2|711
1686230100000|2023-06-08 13:15:00|71326.2|71316.2|71347.7|71327.7|71356.4|71336.4|71320.9|71310.9|731
1686230400000|2023-06-08 13:20:00|71347.9|71327.9|71314|71304|71348.7|71332.5|71312.8|71297.9|682
1686230700000|2023-06-08 13:25:00|71314.1|71304.1|71326.3|71316.3|71334.2|71318.6|71311.2|71300.1|680
1686231000000|2023-06-08 13:30:00|71326.2|71316.2|71304.3|71284.3|71332.7|71319.1|71300.9|71284.2|805
1686231300000|2023-06-08 13:35:00|71304.4|71284.4|71283.2|71263.2|71308|71288|71269.5|71253.8|802
1686231600000|2023-06-08 13:40:00|71282.8|71262.8|71274.5|71254.5|71282.8|71262.8|71262.7|71243.4|768
1686231900000|2023-06-08 13:45:00|71275.2|71255.2|71294|71274|71297.4|71277.4|71250.1|71238.1|829
1686232200000|2023-06-08 13:50:00|71294.5|71274.5|71276.8|71256.8|71299|71282.2|71267.9|71248.2|848
1686232500000|2023-06-08 13:55:00|71276.7|71256.7|71278.6|71258.6|71278.6|71258.6|71244.3|71232|732
1686232800000|2023-06-08 14:00:00|71277.9|71257.9|71253.3|71243.3|71277.9|71258.7|71245.4|71234.7|695
1686233100000|2023-06-08 14:05:00|71253.4|71243.4|71243.9|71233.9|71257.8|71245.7|71231|71221|672
1686233400000|2023-06-08 14:10:00|71243.8|71233.8|71233.4|71223.4|71245.5|71233.8|71229.6|71216.9|625
1686233700000|2023-06-08 14:15:00|71233.3|71223.3|71238.1|71228.1|71246.8|71236.8|71231.9|71217.6|527
1686234000000|2023-06-08 14:20:00|71237.8|71227.8|71233|71223|71244.3|71233.4|71230|71220|489
1686234300000|2023-06-08 14:25:00|71233.1|71223.1|71219.1|71209.1|71233.5|71223.5|71218.5|71208.5|523
1686234600000|2023-06-08 14:30:00|71219|71209|71206.3|71196.3|71225|71209.4|71190.7|71180.7|584
1686234900000|2023-06-08 14:35:00|71206.4|71196.4|71213.9|71193.9|71216.4|71198.6|71198.7|71185|624
1686235200000|2023-06-08 14:40:00|71213.5|71193.5|71215.3|71195.3|71230.4|71213.2|71201.5|71183.8|673
1686235500000|2023-06-08 14:45:00|71215.4|71195.4|71195.5|71175.5|71215.6|71195.6|71191.5|71171.5|675
1686235800000|2023-06-08 14:50:00|71195.4|71175.4|71193.4|71183.4|71203.2|71193.2|71186.3|71174|722
1686236100000|2023-06-08 14:55:00|71193.3|71183.3|71199.9|71179.9|71200.1|71186.8|71190.3|71172.9|452
1686236400000|2023-06-08 15:00:00|71199.8|71179.8|71206.5|71196.5|71208.9|71198.9|71186.7|71175.1|589
1686236700000|2023-06-08 15:05:00|71206.6|71196.6|71197.6|71177.6|71209.7|71197.6|71191.5|71174.5|488
1686237000000|2023-06-08 15:10:00|71197.3|71177.3|71178.1|71168.1|71197.4|71177.4|71177|71163.3|421
1686237300000|2023-06-08 15:15:00|71178.2|71168.2|71186.4|71176.4|71196.8|71183.5|71175.5|71165.5|502
1686237600000|2023-06-08 15:20:00|71186.2|71176.2|71183.2|71173.2|71189.9|71179.9|71174.5|71164.5|427
1686237900000|2023-06-08 15:25:00|71183.4|71173.4|71205.7|71185.7|71209.9|71195.2|71181.4|71171.4|535
1686238200000|2023-06-08 15:30:00|71204.7|71184.7|71204.9|71194.9|71213.3|71201.7|71190.5|71170.5|594
1686238500000|2023-06-08 15:35:00|71205|71195|71218.9|71198.9|71232.2|71212.2|71199.9|71183.7|560
1686238800000|2023-06-08 15:40:00|71219.6|71199.6|71214.4|71194.4|71223.7|71206.5|71206.8|71186.8|537
1686239100000|2023-06-08 15:45:00|71214.2|71194.2|71207.9|71187.9|71222.1|71202.6|71205.8|71185.8|510
1686239400000|2023-06-08 15:50:00|71208|71188|71205|71195|71216.6|71197|71200.9|71184.7|514
1686239700000|2023-06-08 15:55:00|71204.2|71194.2|71229.2|71219.2|71229.3|71219.3|71201.5|71191.5|464
1686240000000|2023-06-08 16:00:00|71229.1|71219.1|71242.6|71232.6|71243.6|71233.6|71223.9|71211.8|567
1686240300000|2023-06-08 16:05:00|71242.5|71232.5|71241.2|71221.2|71250.5|71235.2|71233|71219.5|494
1686240600000|2023-06-08 16:10:00|71241.3|71221.3|71223.1|71213.1|71247.1|71227.1|71213.1|71196|619
1686240900000|2023-06-08 16:15:00|71223.2|71213.2|71206.1|71186.1|71231.5|71221.5|71201.5|71185.7|455
1686241200000|2023-06-08 16:20:00|71205.2|71185.2|71203.8|71193.8|71206.1|71193.9|71198.8|71184.6|294
1686241500000|2023-06-08 16:25:00|71203.7|71193.7|71200.6|71190.6|71213.5|71203.5|71200.3|71190.3|390
1686241800000|2023-06-08 16:30:00|71200.7|71190.7|71201.7|71191.7|71211.3|71201.3|71198.4|71188.4|451
1686242100000|2023-06-08 16:35:00|71201.6|71191.6|71206.6|71196.6|71212.5|71202.5|71201.6|71191.6|358
1686242400000|2023-06-08 16:40:00|71206.5|71196.5|71199.7|71179.7|71208.2|71196.9|71196.1|71177.2|323
1686242700000|2023-06-08 16:45:00|71199.6|71179.6|71197.2|71187.2|71206|71191.2|71191.6|71177.8|339
1686243000000|2023-06-08 16:50:00|71197|71187|71211|71191|71211.6|71197.7|71196.7|71186.7|360
1686243300000|2023-06-08 16:55:00|71211.2|71191.2|71203.7|71183.7|71214.7|71194.7|71203.2|71183.2|340
1686243600000|2023-06-08 17:00:00|71203.8|71183.8|71228.7|71208.7|71232.1|71212.1|71198.1|71181.6|409
1686243900000|2023-06-08 17:05:00|71228.8|71208.8|71225.9|71215.9|71235.8|71225.8|71225.6|71208.7|297
1686244200000|2023-06-08 17:10:00|71223.9|71213.9|71232.5|71212.5|71237.6|71223.3|71221.6|71211.6|322
1686244500000|2023-06-08 17:15:00|71232.4|71212.4|71231.7|71211.7|71235.8|71215.8|71229.1|71209.1|296
1686244800000|2023-06-08 17:20:00|71231.2|71211.2|71225.5|71205.5|71235.4|71222.6|71222.2|71202.2|298
1686245100000|2023-06-08 17:25:00|71225.6|71205.6|71224.3|71204.3|71226.7|71206.7|71220.9|71200.9|366
1686245400000|2023-06-08 17:30:00|71224.2|71204.2|71222.4|71212.4|71231.7|71217.7|71217.3|71202.3|300
1686245700000|2023-06-08 17:35:00|71222.3|71212.3|71222.4|71212.4|71225.3|71215.3|71216.1|71206.1|405
1686246000000|2023-06-08 17:40:00|71221.5|71211.5|71218.3|71208.3|71227|71217|71217.5|71207.5|362
1686246300000|2023-06-08 17:45:00|71218.2|71208.2|71229.1|71219.1|71234.4|71224.4|71215.3|71205.3|328
1686246600000|2023-06-08 17:50:00|71229|71219|71225|71215|71229.2|71219.2|71214.8|71204.8|327
1686246900000|2023-06-08 17:55:00|71224.9|71214.9|71228.4|71218.4|71230.1|71220.1|71218.5|71205.7|426
1686247200000|2023-06-08 18:00:00|71228.5|71218.5|71220.9|71210.9|71228.7|71218.7|71216.9|71206.9|414
1686247500000|2023-06-08 18:05:00|71220.8|71210.8|71220.9|71210.9|71221.4|71211.4|71212.8|71202.8|280
1686247800000|2023-06-08 18:10:00|71221|71211|71206.4|71196.4|71223.7|71213.7|71206|71194.2|260
1686248100000|2023-06-08 18:15:00|71206.5|71196.5|71228.2|71208.2|71228.4|71212.6|71206.4|71196.4|327
1686248400000|2023-06-08 18:20:00|71228.3|71208.3|71228.4|71218.4|71232.2|71220|71223.9|71204.6|273
1686248700000|2023-06-08 18:25:00|71228.5|71218.5|71227.7|71217.7|71231.5|71221.5|71226.6|71216.6|215
1686249000000|2023-06-08 18:30:00|71227.6|71217.6|71227.8|71217.8|71228.4|71218.4|71220.4|71210.4|308
1686249300000|2023-06-08 18:35:00|71227.7|71217.7|71227.6|71217.6|71228|71218|71221|71211|253
1686249600000|2023-06-08 18:40:00|71227.7|71217.7|71222.5|71202.5|71228.8|71218.8|71218.1|71202.2|267
1686249900000|2023-06-08 18:45:00|71222.6|71202.6|71226.2|71206.2|71227.3|71207.3|71221.9|71201.9|259
1686250200000|2023-06-08 18:50:00|71226.1|71206.1|71226.6|71206.6|71230.1|71215.7|71220.6|71206|275
1686250500000|2023-06-08 18:55:00|71226.5|71206.5|71223.4|71213.4|71229.3|71213.5|71219.8|71199.8|349
1686250800000|2023-06-08 19:00:00|71223.3|71213.3|71227.9|71207.9|71230.4|71215.7|71223.3|71207.8|308
1686251100000|2023-06-08 19:05:00|71227.8|71207.8|71227.5|71207.5|71230.9|71219|71222.3|71207.1|223
1686251400000|2023-06-08 19:10:00|71226.5|71206.5|71221.6|71211.6|71226.6|71211.8|71216.3|71203.6|190
1686251700000|2023-06-08 19:15:00|71221.4|71211.4|71238|71218|71238|71218|71221.4|71206.7|183
1686252000000|2023-06-08 19:20:00|71238.2|71218.2|71233.4|71213.4|71238.3|71218.3|71230.6|71210.6|184
1686252300000|2023-06-08 19:25:00|71233.5|71213.5|71235.9|71215.9|71244.2|71224.2|71233.5|71213.5|287
1686252600000|2023-06-08 19:30:00|71235.2|71215.2|71220.5|71200.5|71235.2|71215.2|71220.5|71200.5|295
1686252900000|2023-06-08 19:35:00|71221|71201|71222.9|71202.9|71223.9|71203.9|71219.2|71199.2|288
1686253200000|2023-06-08 19:40:00|71223|71203|71211.8|71191.8|71223.9|71203.9|71211|71191|368
1686253500000|2023-06-08 19:45:00|71211.7|71191.7|71222.3|71202.3|71223.2|71203.2|71207.1|71187.1|289
1686253800000|2023-06-08 19:50:00|71222.1|71202.1|71208|71188|71222.2|71202.2|71205.6|71185.9|255
1686254100000|2023-06-08 19:55:00|71207.9|71187.9|71209.6|71189.6|71211.9|71191.9|71206.2|71186.2|373
1686254400000|2023-06-08 20:00:00|71209.8|71189.8|71209.8|71189.8|71210.5|71190.5|71209.2|71189.2|287
1686254700000|2023-06-08 20:05:00|71209.6|71189.6|71209.9|71189.9|71210.4|71190.4|71209.6|71189.6|238
1686255000000|2023-06-08 20:10:00|71209.8|71189.8|71199.3|71179.3|71209.9|71193.9|71197.9|71177.9|125
1686255300000|2023-06-08 20:15:00|71199.5|71179.5|71213.6|71193.6|71216.2|71196.2|71199.3|71179.3|235
1686255600000|2023-06-08 20:20:00|71213.7|71193.7|71208.4|71198.4|71219.2|71199.2|71208.2|71193.2|166
1686255900000|2023-06-08 20:25:00|71208.2|71198.2|71208.1|71198.1|71208.7|71198.7|71208|71198|32
1686256200000|2023-06-08 20:30:00|71208.2|71198.2|71207.3|71187.3|71209.2|71198.2|71206.7|71186.7|105
1686256500000|2023-06-08 20:35:00|71207.4|71187.4|71207.7|71187.7|71208.1|71188.1|71207|71187|42
1686256800000|2023-06-08 20:40:00|71207.8|71187.8|71209.7|71189.7|71210.1|71190.1|71206.9|71186.9|66
1686257100000|2023-06-08 20:45:00|71209.6|71189.6|71208.5|71188.5|71210.1|71190.1|71206.4|71186.4|73
1686257400000|2023-06-08 20:50:00|71208.2|71188.2|71208.8|71188.8|71209|71189|71207.8|71187.8|16
1686257700000|2023-06-08 20:55:00|71209.9|71189.9|71251.6|71152.3|71252.2|71189.9|71202.6|71152.3|304
1686258000000|2023-06-08 21:00:00|71252.6|71153|71271.9|71152.9|71271.9|71153|71252.4|71146.2|34
1686258300000|2023-06-08 21:05:00|71272.6|71153.6|71258.6|71159.9|71272.6|71164.2|71257.6|71151|83
1686258600000|2023-06-08 21:10:00|71258.5|71161.2|71260|71157.4|71262.2|71161.3|71258.2|71152|29
1686258900000|2023-06-08 21:15:00|71259.6|71157.5|71259.4|71157.7|71259.8|71159.9|71259.3|71157.4|26
1686259200000|2023-06-08 21:20:00|71256.8|71160|71256.8|71163.9|71260.4|71163.9|71250.2|71155.9|22
1686259500000|2023-06-08 21:25:00|71260.5|71161.3|71256.9|71163.9|71260.5|71163.9|71256.7|71160.6|14
1686259800000|2023-06-08 21:30:00|71256.8|71164.7|71255.8|71158.8|71258.6|71164.9|71252.1|71154.6|48
1686260100000|2023-06-08 21:35:00|71256|71158.9|71253.1|71160.3|71258.1|71164.7|71251.8|71156.8|116
1686260400000|2023-06-08 21:40:00|71253.2|71160.4|71250.1|71159.7|71254.1|71163.3|71248.3|71155.8|165
1686260700000|2023-06-08 21:45:00|71249.3|71163.1|71244.4|71160.8|71252.1|71164.2|71243.1|71156.3|58
1686261000000|2023-06-08 21:50:00|71244.5|71160.7|71241.3|71156.5|71247.7|71169.5|71241.3|71156.5|44
1686261300000|2023-06-08 21:55:00|71241.4|71156.4|71238.1|71166.7|71245.9|71170.2|71232.9|71155.2|46
1686261600000|2023-06-08 22:00:00|71241|71166|71257.5|71158.2|71258.6|71167.1|71233.1|71153.4|230
1686261900000|2023-06-08 22:05:00|71257.4|71163.3|71249.3|71170.9|71257.4|71171|71249|71160.2|126
1686262200000|2023-06-08 22:10:00|71249.4|71171|71218.8|71168.7|71254.6|71171|71218.8|71160.7|139
1686262500000|2023-06-08 22:15:00|71218.9|71168.8|71215.5|71178.4|71231.3|71178.4|71214.8|71166.3|485
1686262800000|2023-06-08 22:20:00|71215.7|71178.1|71232.5|71171|71238.4|71178.3|71215.4|71168.4|259
1686263100000|2023-06-08 22:25:00|71232.7|71171.1|71225|71173.2|71233.3|71179.5|71222.1|71169.1|213
1686263400000|2023-06-08 22:30:00|71225.9|71173.5|71227.7|71172.8|71233.6|71177.4|71222.7|71168|191
1686263700000|2023-06-08 22:35:00|71227.5|71172.7|71219.9|71174.1|71236.6|71175.1|71219.4|71169.9|129
1686264000000|2023-06-08 22:40:00|71218.9|71176.1|71228.8|71191.7|71232.1|71202.1|71218.4|71169.5|269
1686264300000|2023-06-08 22:45:00|71227|71193.2|71226.3|71175.2|71230|71201.2|71219.8|71170.8|200
1686264600000|2023-06-08 22:50:00|71226.5|71175|71230.7|71170.8|71236.4|71187|71224.8|71170.2|207
1686264900000|2023-06-08 22:55:00|71227.2|71176.9|71224.6|71173.9|71232.8|71177.1|71221.8|71166.3|141
1686265200000|2023-06-08 23:00:00|71225.6|71172.2|71225|71176.2|71228.3|71176.5|71222.9|71169.4|122
1686265500000|2023-06-08 23:05:00|71225.1|71172.3|71223.2|71172.7|71226|71176.3|71222.6|71171.5|134
1686265800000|2023-06-08 23:10:00|71223|71172.5|71224.5|71178.8|71226.5|71180.1|71222.4|71172.5|83
1686266100000|2023-06-08 23:15:00|71225.1|71176.2|71223.3|71171.9|71226.5|71178.7|71221|71171.9|97
1686266400000|2023-06-08 23:20:00|71223.5|71175.6|71216.3|71174.6|71224.8|71178.2|71214.7|71170.4|157
1686266700000|2023-06-08 23:25:00|71216.5|71174.5|71214.9|71179.6|71219.2|71183.5|71213.1|71171.8|233
1686267000000|2023-06-08 23:30:00|71214.6|71179.4|71213.7|71181.4|71218.9|71191.2|71208.5|71175.8|372
1686267300000|2023-06-08 23:35:00|71213.5|71181.2|71203.4|71183.4|71216|71191.4|71200.9|71177.8|636
1686267600000|2023-06-08 23:40:00|71203.1|71183.1|71203|71183|71207.5|71187.5|71201|71181|940
1686267900000|2023-06-08 23:45:00|71203.2|71183.2|71207.9|71187.9|71212|71192|71200.3|71180.3|798
1686268200000|2023-06-08 23:50:00|71208|71188|71217.1|71197.1|71217.5|71197.5|71205.8|71185.8|214
1686268500000|2023-06-08 23:55:00|71217.2|71197.2|71229.7|71209.7|71233.8|71213.8|71217.2|71197.2|308
1686268800000|2023-06-09 00:00:00|71229.6|71209.6|71233.7|71213.7|71236.9|71216.9|71220.8|71200.8|503
1686269100000|2023-06-09 00:05:00|71233.6|71213.6|71227.4|71207.4|71238|71218|71226.8|71206.8|433
1686269400000|2023-06-09 00:10:00|71227.3|71207.3|71217.5|71197.5|71227.3|71207.3|71212.6|71192.6|312
1686269700000|2023-06-09 00:15:00|71217.6|71197.6|71225.4|71205.4|71227.7|71207.7|71213.9|71193.9|286
1686270000000|2023-06-09 00:20:00|71225.3|71205.3|71216.3|71196.3|71228.4|71208.4|71214.4|71194.4|334
1686270300000|2023-06-09 00:25:00|71216.4|71196.4|71221.1|71201.1|71226.8|71206.8|71216.4|71196.4|301
1686270600000|2023-06-09 00:30:00|71221.2|71201.2|71232.7|71212.7|71238.7|71218.7|71219.9|71199.9|355
1686270900000|2023-06-09 00:35:00|71232.6|71212.6|71205.6|71185.6|71239.7|71219.7|71194.6|71178.8|421
1686271200000|2023-06-09 00:40:00|71205.7|71185.7|71209.9|71189.9|71217.5|71199.7|71192.4|71172.4|337
1686271500000|2023-06-09 00:45:00|71210|71190|71202.1|71182.1|71213.7|71193.7|71200.8|71180.8|281
1686271800000|2023-06-09 00:50:00|71202.2|71182.2|71188.6|71168.6|71205.4|71185.4|71175.9|71155.9|468
1686272100000|2023-06-09 00:55:00|71181.6|71161.6|71205.8|71185.8|71206.9|71186.9|71177.7|71157.9|532
1686272400000|2023-06-09 01:00:00|71205.5|71185.5|71203.7|71183.7|71214.3|71198.5|71196|71176|581
1686272700000|2023-06-09 01:05:00|71203.6|71183.6|71200.7|71180.7|71217.9|71201.3|71193.5|71173.5|531
1686273000000|2023-06-09 01:10:00|71200.2|71180.2|71235.5|71215.5|71244.5|71224.5|71193.6|71173.6|600
1686273300000|2023-06-09 01:15:00|71235|71215|71262.4|71242.4|71268.2|71248.2|71227|71207|707
1686273600000|2023-06-09 01:20:00|71262.5|71242.5|71251.4|71231.4|71267.8|71247.8|71243.2|71228.2|586
1686273900000|2023-06-09 01:25:00|71251.3|71231.3|71271.7|71251.7|71272.9|71252.9|71243.3|71231.3|506
1686274200000|2023-06-09 01:30:00|71271.3|71251.3|71265.9|71245.9|71292.7|71277.9|71254.9|71234.9|803
1686274500000|2023-06-09 01:35:00|71266|71246|71212.6|71192.6|71266.6|71246.6|71207.2|71187.2|875
1686274800000|2023-06-09 01:40:00|71213|71193|71253.2|71243.2|71261.9|71247.9|71213|71193|749
1686275100000|2023-06-09 01:45:00|71253.4|71243.4|71229.1|71219.1|71267.4|71247.4|71226.1|71215|673
1686275400000|2023-06-09 01:50:00|71227.9|71217.9|71248.2|71238.2|71249.7|71239.7|71222.3|71210|596
1686275700000|2023-06-09 01:55:00|71248.1|71238.1|71259.5|71249.5|71270.6|71258.3|71247.8|71237.8|666
1686276000000|2023-06-09 02:00:00|71259.4|71249.4|71285.1|71275.1|71293.4|71282.8|71252.5|71237|666
1686276300000|2023-06-09 02:05:00|71285.2|71275.2|71315.8|71295.8|71319.3|71300.1|71281.1|71271.1|669
1686276600000|2023-06-09 02:10:00|71315.9|71295.9|71293.2|71283.2|71318.6|71304.4|71277.6|71262.2|563
1686276900000|2023-06-09 02:15:00|71293.3|71283.3|71298.8|71278.8|71306.4|71296.4|71291.3|71278.8|469
1686277200000|2023-06-09 02:20:00|71298.7|71278.7|71296.2|71286.2|71306.3|71293.9|71284.7|71272.3|444
1686277500000|2023-06-09 02:25:00|71296.1|71286.1|71299.5|71289.5|71300.3|71290.3|71280.1|71270.1|446
1686277800000|2023-06-09 02:30:00|71299.8|71289.8|71302.4|71292.4|71308|71294.5|71294.3|71284.3|475
1686278100000|2023-06-09 02:35:00|71302.3|71292.3|71308|71298|71312.4|71302.4|71296.5|71286.5|406
1686278400000|2023-06-09 02:40:00|71308.1|71298.1|71329.5|71309.5|71329.5|71317.7|71303.2|71293.2|388
1686278700000|2023-06-09 02:45:00|71330.4|71310.4|71318.9|71308.9|71339.9|71328.3|71316.4|71306.4|618
1686279000000|2023-06-09 02:50:00|71318.8|71308.8|71314.5|71304.5|71327.6|71317.6|71311.8|71301.8|427
1686279300000|2023-06-09 02:55:00|71314.4|71304.4|71319.7|71309.7|71323|71313|71313.2|71303.2|407
1686279600000|2023-06-09 03:00:00|71319.6|71309.6|71296.7|71276.7|71323.3|71313.3|71290.7|71276.4|470
1686279900000|2023-06-09 03:05:00|71296.9|71276.9|71300.9|71290.9|71309.9|71299.9|71296.7|71276.7|413
1686280200000|2023-06-09 03:10:00|71301|71291|71307.6|71297.6|71312.2|71302.2|71298.8|71288.8|385
1686280500000|2023-06-09 03:15:00|71307.7|71297.7|71314.5|71304.5|71322.2|71307|71303.8|71293.8|505
1686280800000|2023-06-09 03:20:00|71314.6|71304.6|71311|71301|71323.2|71313.2|71308.2|71293.6|365
1686281100000|2023-06-09 03:25:00|71311.2|71301.2|71316.7|71306.7|71321.9|71311.9|71309.1|71299.1|341
1686281400000|2023-06-09 03:30:00|71316.6|71306.6|71324.8|71314.8|71332.3|71322.3|71313.9|71303.9|327
1686281700000|2023-06-09 03:35:00|71324.6|71314.6|71336.8|71326.8|71348.6|71333.7|71320.5|71310.5|387
1686282000000|2023-06-09 03:40:00|71336.9|71326.9|71340.5|71330.5|71340.7|71330.7|71319.9|71307.1|450
1686282300000|2023-06-09 03:45:00|71340.6|71330.6|71339.3|71329.3|71341.3|71331.3|71333.1|71323.1|311
1686282600000|2023-06-09 03:50:00|71338.8|71328.8|71374.6|71364.6|71381.8|71371.8|71338.7|71328.7|508
1686282900000|2023-06-09 03:55:00|71373.9|71363.9|71365.2|71355.2|71378|71368|71361|71351|232
1686283200000|2023-06-09 04:00:00|71365.1|71355.1|71371.7|71351.7|71371.9|71357.4|71353|71341.4|431
1686283500000|2023-06-09 04:05:00|71371.6|71351.6|71353.8|71343.8|71371.6|71351.6|71352.2|71339|277
1686283800000|2023-06-09 04:10:00|71356.4|71346.4|71351.9|71341.9|71363.1|71353.1|71351.9|71341.9|259
1686284100000|2023-06-09 04:15:00|71352|71342|71361.6|71351.6|71364.5|71354.5|71351.4|71341.4|230
1686284400000|2023-06-09 04:20:00|71361.5|71351.5|71372.2|71352.2|71372.2|71356.9|71361.5|71348|271
1686284700000|2023-06-09 04:25:00|71373.4|71353.4|71372.9|71352.9|71380|71365.9|71371.6|71351.6|283
1686285000000|2023-06-09 04:30:00|71373|71353|71359.1|71349.1|71375.4|71361|71356.1|71346.1|335
1686285300000|2023-06-09 04:35:00|71358.6|71348.6|71360|71350|71361.6|71351.6|71353.1|71343.1|186
1686285600000|2023-06-09 04:40:00|71360.1|71350.1|71358.5|71348.5|71363.3|71353.3|71358.4|71348.4|181
1686285900000|2023-06-09 04:45:00|71358.6|71348.6|71356.8|71346.8|71362.2|71352.2|71355.2|71345.2|264
1686286200000|2023-06-09 04:50:00|71357.1|71347.1|71359.3|71349.3|71359.8|71349.8|71354.9|71344.9|192
1686286500000|2023-06-09 04:55:00|71359.1|71349.1|71351.1|71341.1|71359.1|71349.1|71346.2|71336.2|247
1686286800000|2023-06-09 05:00:00|71351.2|71341.2|71336.7|71316.7|71352.4|71342.4|71331.6|71316.4|408
1686287100000|2023-06-09 05:05:00|71336.8|71316.8|71324.1|71304.1|71339|71319|71318.5|71300|433
1686287400000|2023-06-09 05:10:00|71324|71304|71324.5|71314.5|71333.9|71315.7|71317.2|71297.2|399
1686287700000|2023-06-09 05:15:00|71324.3|71314.3|71333.7|71323.7|71334.7|71324.6|71323.3|71311.4|399
1686288000000|2023-06-09 05:20:00|71333.6|71323.6|71337.3|71327.3|71342.8|71332.8|71327.7|71317.7|483
1686288300000|2023-06-09 05:25:00|71337.1|71327.1|71345.8|71335.8|71353.3|71339.4|71337|71327|444
1686288600000|2023-06-09 05:30:00|71345.9|71335.9|71337.8|71327.8|71348.3|71338.3|71328.7|71318.7|502
1686288900000|2023-06-09 05:35:00|71337.7|71327.7|71335.9|71325.9|71338.3|71328.3|71323.2|71306.9|399
1686289200000|2023-06-09 05:40:00|71335.7|71325.7|71326.5|71316.5|71338.6|71328.6|71322.3|71312.3|480
1686289500000|2023-06-09 05:45:00|71326.4|71316.4|71301.6|71291.6|71327.6|71317.6|71301|71291|533
1686289800000|2023-06-09 05:50:00|71301|71291|71312.1|71302.1|71314|71304|71296.3|71286.3|434
1686290100000|2023-06-09 05:55:00|71312.2|71302.2|71321.1|71311.1|71333.8|71323.8|71306.4|71296.4|503
1686290400000|2023-06-09 06:00:00|71319.9|71309.9|71318.6|71308.6|71328|71318|71306.2|71296|570
1686290700000|2023-06-09 06:05:00|71318.5|71308.5|71337.6|71327.6|71342.8|71332.8|71316.9|71304.6|487
1686291000000|2023-06-09 06:10:00|71337.4|71327.4|71337.3|71327.3|71344.2|71331.3|71330|71315|461
1686291300000|2023-06-09 06:15:00|71337.4|71327.4|71326|71316|71341.9|71327.5|71323.4|71309.7|471
1686291600000|2023-06-09 06:20:00|71329|71319|71329.1|71319.1|71337.6|71325.3|71327.6|71314.4|373
1686291900000|2023-06-09 06:25:00|71329|71319|71312.6|71302.6|71334.5|71324.5|71311.5|71301.5|453
1686292200000|2023-06-09 06:30:00|71312.4|71302.4|71307.1|71297.1|71314|71304|71303.8|71293.8|433
1686292500000|2023-06-09 06:35:00|71307|71297|71316.3|71306.3|71316.8|71306.8|71299.8|71289.8|501
1686292800000|2023-06-09 06:40:00|71316.2|71306.2|71313.5|71303.5|71320.8|71310.8|71306.7|71296.7|446
1686293100000|2023-06-09 06:45:00|71313.4|71303.4|71324.8|71304.8|71329.9|71316.4|71309.5|71299.5|480
1686293400000|2023-06-09 06:50:00|71324|71304|71334.8|71314.8|71336.5|71321.3|71316.9|71304|492
1686293700000|2023-06-09 06:55:00|71334.7|71314.7|71322.6|71312.6|71334.7|71323.7|71316|71306|539
1686294000000|2023-06-09 07:00:00|71322.5|71312.5|71349.8|71339.8|71353.7|71343.7|71322.2|71309.7|537
1686294300000|2023-06-09 07:05:00|71349.3|71339.3|71338.5|71328.5|71355.7|71343.1|71336.3|71324.7|529
1686294600000|2023-06-09 07:10:00|71338.6|71328.6|71338.5|71328.5|71348.3|71336.1|71335.9|71325.9|491
1686294900000|2023-06-09 07:15:00|71338.4|71328.4|71341.3|71321.3|71353.3|71343.3|71337.4|71317.4|585
1686295200000|2023-06-09 07:20:00|71341.2|71321.2|71337|71327|71346.8|71336.8|71333.1|71321.1|469
1686295500000|2023-06-09 07:25:00|71336.2|71326.2|71346.7|71336.7|71347.1|71337.1|71333.3|71323.3|450
1686295800000|2023-06-09 07:30:00|71346.6|71336.6|71369.9|71359.9|71371.5|71360.3|71344.7|71334.7|372
1686296100000|2023-06-09 07:35:00|71370.2|71360.2|71352.4|71342.4|71370.3|71360.3|71344.5|71334.5|419
1686296400000|2023-06-09 07:40:00|71352.3|71342.3|71338.2|71328.2|71360.7|71350.7|71333.5|71323.5|430
1686296700000|2023-06-09 07:45:00|71338.1|71328.1|71352.1|71332.1|71353.8|71337.8|71329|71319|463
1686297000000|2023-06-09 07:50:00|71352.3|71332.3|71352.3|71332.3|71372.3|71352.3|71346.8|71326.8|591
1686297300000|2023-06-09 07:55:00|71352.2|71332.2|71339.3|71319.3|71355.8|71335.8|71333.7|71317.1|588
1686297600000|2023-06-09 08:00:00|71339.2|71319.2|71357.7|71347.7|71360.3|71350.3|71337.4|71317.4|534
1686297900000|2023-06-09 08:05:00|71357.6|71347.6|71363.4|71353.4|71374|71354|71351.3|71341.3|477
1686298200000|2023-06-09 08:10:00|71363.7|71353.7|71358|71348|71381.5|71368.8|71356.7|71346.7|479
1686298500000|2023-06-09 08:15:00|71358.1|71348.1|71385|71365|71386.5|71370.9|71356.3|71345.3|631
1686298800000|2023-06-09 08:20:00|71385.3|71365.3|71376.9|71356.9|71385.3|71365.3|71362|71346.4|526
1686299100000|2023-06-09 08:25:00|71379|71359|71360.7|71350.7|71379.4|71359.4|71355.3|71341|423
1686299400000|2023-06-09 08:30:00|71360.8|71350.8|71366.7|71356.7|71378.2|71361.8|71360.4|71349.6|390
1686299700000|2023-06-09 08:35:00|71366.6|71356.6|71343.9|71333.9|71372|71362|71343.5|71326|442
1686300000000|2023-06-09 08:40:00|71343.7|71333.7|71318.4|71308.4|71344|71334|71318.4|71308.4|550
1686300300000|2023-06-09 08:45:00|71318.3|71308.3|71324.1|71314.1|71336.5|71326.5|71307.9|71297.9|400
1686300600000|2023-06-09 08:50:00|71324.2|71314.2|71336.2|71326.2|71350|71337.1|71323.9|71309.9|550
1686300900000|2023-06-09 08:55:00|71334.4|71324.4|71348.8|71338.8|71355.5|71345.5|71333.2|71323.2|455
1686301200000|2023-06-09 09:00:00|71348.9|71338.9|71321.1|71301.1|71348.9|71338.9|71311.6|71296.3|562
1686301500000|2023-06-09 09:05:00|71321.2|71301.2|71342.5|71322.5|71350.2|71333.9|71320.9|71300.9|533
1686301800000|2023-06-09 09:10:00|71342.4|71322.4|71341.2|71331.2|71346.5|71336.5|71336|71316|434
1686302100000|2023-06-09 09:15:00|71341.7|71331.7|71338.6|71318.6|71349.2|71339.2|71333.5|71314.2|550
1686302400000|2023-06-09 09:20:00|71338.5|71318.5|71340.8|71330.8|71345.2|71335.2|71323.7|71307|572
1686302700000|2023-06-09 09:25:00|71341.7|71331.7|71359.6|71339.6|71362|71343.6|71338.9|71322.7|589
1686303000000|2023-06-09 09:30:00|71359.4|71339.4|71376|71356|71376|71356|71350.9|71330.9|495
1686303300000|2023-06-09 09:35:00|71375.8|71355.8|71397.4|71377.4|71397.6|71383.1|71368.8|71348.8|465
1686303600000|2023-06-09 09:40:00|71397.5|71377.5|71416.9|71396.9|71417|71398.6|71390.2|71377.5|460
1686303900000|2023-06-09 09:45:00|71417|71397|71437.5|71417.5|71437.5|71417.5|71406.1|71386.1|422
1686304200000|2023-06-09 09:50:00|71437.4|71417.4|71429.7|71419.7|71440.8|71425.6|71423.8|71411.3|347
1686304500000|2023-06-09 09:55:00|71430.4|71420.4|71440.3|71430.3|71440.5|71430.5|71429.4|71419.4|253
1686304800000|2023-06-09 10:00:00|71440.4|71430.4|71437.5|71427.5|71444.8|71434.8|71434.7|71424.7|199
1686305100000|2023-06-09 10:05:00|71437.6|71427.6|71444.9|71434.9|71445.1|71435.1|71429.3|71419.3|218
1686305400000|2023-06-09 10:10:00|71445|71435|71454.6|71434.6|71454.6|71442.5|71444.6|71433.2|156
1686305700000|2023-06-09 10:15:00|71454.7|71434.7|71430.7|71410.7|71456.2|71438.9|71426.5|71406.5|411
1686306000000|2023-06-09 10:20:00|71428.6|71408.6|71427.8|71417.8|71433.6|71420.3|71413.8|71400.4|283
1686306300000|2023-06-09 10:25:00|71427.9|71417.9|71443.1|71433.1|71443.2|71433.2|71415|71405|361
1686306600000|2023-06-09 10:30:00|71443.2|71433.2|71460.1|71450.1|71460.4|71450.4|71439.7|71429.7|429
1686306900000|2023-06-09 10:35:00|71460.2|71450.2|71453.8|71443.8|71460.2|71450.2|71451|71441|335
1686307200000|2023-06-09 10:40:00|71453.9|71443.9|71443.3|71433.3|71455|71445|71436.2|71426.2|363
1686307500000|2023-06-09 10:45:00|71443.2|71433.2|71458.2|71438.2|71459.1|71442.1|71442.9|71432.9|406
1686307800000|2023-06-09 10:50:00|71458.1|71438.1|71440.8|71430.8|71458.3|71438.3|71438|71428|327
1686308100000|2023-06-09 10:55:00|71440.9|71430.9|71451.7|71441.7|71459.7|71449.7|71440.7|71430.7|374
1686308400000|2023-06-09 11:00:00|71451.8|71441.8|71447.5|71427.5|71451.8|71441.8|71441|71425.5|396
1686308700000|2023-06-09 11:05:00|71447.6|71427.6|71442.8|71422.8|71454.1|71434.1|71433.7|71422.7|384
1686309000000|2023-06-09 11:10:00|71443|71423|71430|71410|71443.7|71423.7|71427|71407|389
1686309300000|2023-06-09 11:15:00|71429.7|71409.7|71423.3|71413.3|71437.1|71417.3|71419.1|71406.7|407
1686309600000|2023-06-09 11:20:00|71424.7|71414.7|71428.4|71408.4|71429.8|71417|71419|71404.1|395
1686309900000|2023-06-09 11:25:00|71428.3|71408.3|71422|71402|71428.3|71408.3|71411.3|71391.3|437
1686310200000|2023-06-09 11:30:00|71422.1|71402.1|71425.9|71405.9|71427.2|71407.2|71415.6|71395.6|530
1686310500000|2023-06-09 11:35:00|71425.4|71405.4|71415.9|71405.9|71431.1|71417.6|71415.1|71405.1|491
1686310800000|2023-06-09 11:40:00|71415.5|71405.5|71414.4|71404.4|71426|71409.3|71403.7|71393.7|461
1686311100000|2023-06-09 11:45:00|71414.5|71404.5|71417.6|71407.6|71417.6|71407.6|71411.8|71401.8|425
1686311400000|2023-06-09 11:50:00|71417.7|71407.7|71417.8|71407.8|71427.1|71417.1|71414.3|71404.3|452
1686311700000|2023-06-09 11:55:00|71417.9|71407.9|71425.7|71405.7|71426|71408.9|71407.7|71387.7|528
1686312000000|2023-06-09 12:00:00|71427.7|71407.7|71422.4|71412.4|71428.5|71413.7|71401.4|71391.4|575
1686312300000|2023-06-09 12:05:00|71422.3|71412.3|71418.9|71398.9|71426.6|71415.7|71416.3|71396.3|496
1686312600000|2023-06-09 12:10:00|71419|71399|71424.9|71414.9|71428.4|71416.7|71417.9|71399|500
1686312900000|2023-06-09 12:15:00|71425|71415|71409.2|71399.2|71425|71415|71406.5|71396.2|438
1686313200000|2023-06-09 12:20:00|71408.7|71398.7|71422.5|71412.5|71426|71416|71404.3|71394.3|595
1686313500000|2023-06-09 12:25:00|71422.6|71412.6|71439.2|71419.2|71443.9|71427.2|71415.1|71402.6|597
1686313800000|2023-06-09 12:30:00|71438.6|71418.6|71408.5|71388.5|71438.7|71418.7|71380.1|71363.8|883
1686314100000|2023-06-09 12:35:00|71408.4|71388.4|71431.5|71411.5|71437.1|71417.1|71401.8|71381.8|829
1686314400000|2023-06-09 12:40:00|71431.6|71411.6|71433.1|71423.1|71438|71424.9|71418.2|71408.2|604
1686314700000|2023-06-09 12:45:00|71433|71423|71448.4|71428.4|71454.4|71439.2|71425.3|71415.3|638
1686315000000|2023-06-09 12:50:00|71448.3|71428.3|71450.7|71440.7|71450.8|71440.8|71432.3|71422.3|557
1686315300000|2023-06-09 12:55:00|71450.8|71440.8|71430.8|71420.8|71455.3|71445.3|71427.3|71417.3|572
1686315600000|2023-06-09 13:00:00|71430.7|71420.7|71439.2|71419.2|71444.6|71428.9|71421.1|71401.1|840
1686315900000|2023-06-09 13:05:00|71439.7|71419.7|71422.2|71412.2|71440.7|71430|71421.4|71410.7|657
1686316200000|2023-06-09 13:10:00|71422.1|71412.1|71413.5|71403.5|71422.1|71412.1|71402.9|71390.7|520
1686316500000|2023-06-09 13:15:00|71413.3|71403.3|71437.9|71417.9|71438.8|71418.8|71412.7|71399.5|586
1686316800000|2023-06-09 13:20:00|71438.2|71418.2|71431.2|71411.2|71443.9|71423.9|71427.9|71410.6|612
1686317100000|2023-06-09 13:25:00|71431.3|71411.3|71437|71427|71447|71429.7|71431.3|71411.3|609
1686317400000|2023-06-09 13:30:00|71437.1|71427.1|71414.7|71404.7|71443.8|71433.8|71414.7|71404.7|719
1686317700000|2023-06-09 13:35:00|71414.8|71404.8|71419.4|71399.4|71431.1|71417.7|71413.6|71398.2|742
1686318000000|2023-06-09 13:40:00|71419.1|71399.1|71443.6|71423.6|71454.8|71441.4|71419.1|71399.1|768
1686318300000|2023-06-09 13:45:00|71443.3|71423.3|71443.3|71423.3|71444.5|71424.5|71424.3|71409.4|725
1686318600000|2023-06-09 13:50:00|71443.1|71423.1|71435.3|71425.3|71450.3|71436|71429.4|71419.4|638
1686318900000|2023-06-09 13:55:00|71435.4|71425.4|71423.9|71413.9|71437.5|71427.5|71422.3|71412.3|647
1686319200000|2023-06-09 14:00:00|71423.8|71413.8|71418.2|71398.2|71434.7|71419.5|71417.1|71398|697
1686319500000|2023-06-09 14:05:00|71418.3|71398.3|71413.3|71393.3|71422.7|71411.3|71408.2|71388.2|612
1686319800000|2023-06-09 14:10:00|71413.2|71393.2|71392.5|71382.5|71428.4|71414.3|71392.5|71382.5|517
1686320100000|2023-06-09 14:15:00|71392.4|71382.4|71376.9|71366.9|71399.6|71385.5|71376.9|71366.9|507
1686320400000|2023-06-09 14:20:00|71376|71366|71382.3|71362.3|71391.5|71375.7|71375.6|71360.8|547
1686320700000|2023-06-09 14:25:00|71382.2|71362.2|71368|71358|71382.2|71363.8|71360.3|71345.2|589
1686321000000|2023-06-09 14:30:00|71367.5|71357.5|71388|71378|71394.2|71384.2|71366.7|71350|645
1686321300000|2023-06-09 14:35:00|71387.9|71377.9|71388.2|71378.2|71398.8|71388.8|71384.9|71374.9|580
1686321600000|2023-06-09 14:40:00|71387.5|71377.5|71399.3|71379.3|71411.8|71397.3|71382.9|71372.9|643
1686321900000|2023-06-09 14:45:00|71399.1|71379.1|71396.7|71386.7|71408.2|71396.5|71389.6|71372|603
1686322200000|2023-06-09 14:50:00|71396.8|71386.8|71417|71397|71422.6|71405.8|71395.9|71385.9|708
1686322500000|2023-06-09 14:55:00|71416.5|71396.5|71423.3|71413.3|71434.9|71416.9|71414.4|71395.7|519
1686322800000|2023-06-09 15:00:00|71423.2|71413.2|71416.1|71406.1|71426.1|71416.1|71404.3|71389|584
1686323100000|2023-06-09 15:05:00|71416|71406|71404.7|71394.7|71416.1|71406.1|71397.4|71383.8|492
1686323400000|2023-06-09 15:10:00|71404.8|71394.8|71413.3|71393.3|71414.6|71398.6|71395.8|71385.8|481
1686323700000|2023-06-09 15:15:00|71413.4|71393.4|71399.5|71379.5|71414.7|71394.7|71398.3|71378.3|644
1686324000000|2023-06-09 15:20:00|71399.8|71379.8|71390.9|71380.9|71405.3|71395.2|71386.2|71366.2|612
1686324300000|2023-06-09 15:25:00|71390.8|71380.8|71398.1|71388.1|71399.4|71389.4|71386.2|71376.2|343
1686324600000|2023-06-09 15:30:00|71398.2|71388.2|71404.8|71384.8|71417.9|71404.7|71393.7|71383.7|401
1686324900000|2023-06-09 15:35:00|71404.3|71384.3|71419.8|71399.8|71420.3|71400.3|71394.8|71380.1|451
1686325200000|2023-06-09 15:40:00|71420.2|71400.2|71412.6|71392.6|71420.2|71405.3|71408.6|71391|436
1686325500000|2023-06-09 15:45:00|71412.5|71392.5|71417.6|71397.6|71419.1|71399.1|71408.4|71388.4|449
1686325800000|2023-06-09 15:50:00|71417.7|71397.7|71417.8|71407.8|71419.9|71409.9|71407.5|71396.1|375
1686326100000|2023-06-09 15:55:00|71417.9|71407.9|71427.9|71417.9|71429.6|71419.6|71414.2|71401.7|371
1686326400000|2023-06-09 16:00:00|71428.3|71418.3|71439.4|71429.4|71439.4|71429.4|71427.6|71417.6|343
1686326700000|2023-06-09 16:05:00|71439.3|71429.3|71446.8|71436.8|71450|71440|71439.3|71429.3|356
1686327000000|2023-06-09 16:10:00|71447.2|71437.2|71441|71431|71447.2|71437.2|71433.6|71423.6|460
1686327300000|2023-06-09 16:15:00|71440.9|71430.9|71445.6|71425.6|71447.5|71431.7|71435|71420.4|268
1686327600000|2023-06-09 16:20:00|71445.5|71425.5|71456.8|71436.8|71456.8|71437.1|71439.2|71425|315
1686327900000|2023-06-09 16:25:00|71456.7|71436.7|71464|71444|71464|71450.7|71450|71434.8|428
1686328200000|2023-06-09 16:30:00|71463.8|71443.8|71460.1|71440.1|71464.6|71444.6|71454.2|71435.7|240
1686328500000|2023-06-09 16:35:00|71460|71440|71464.1|71444.1|71468.7|71448.7|71459.8|71439.8|263
1686328800000|2023-06-09 16:40:00|71464.3|71444.3|71456|71436|71473.6|71453.6|71450.4|71430.4|490
1686329100000|2023-06-09 16:45:00|71456.1|71436.1|71443.2|71423.2|71460.7|71440.7|71433.8|71413.8|591
1686329400000|2023-06-09 16:50:00|71442.8|71422.8|71447.7|71427.7|71447.8|71427.8|71437|71417|304
1686329700000|2023-06-09 16:55:00|71447.8|71427.8|71442.7|71422.7|71452.2|71432.2|71441.7|71421.7|405
1686330000000|2023-06-09 17:00:00|71442.9|71422.9|71431.3|71411.3|71448.4|71428.4|71430.1|71410.1|507
1686330300000|2023-06-09 17:05:00|71431.2|71411.2|71423.4|71403.4|71431.2|71411.2|71414.7|71394.7|353
1686330600000|2023-06-09 17:10:00|71423.6|71403.6|71425.9|71405.9|71432.6|71412.6|71423.5|71403.5|214
1686330900000|2023-06-09 17:15:00|71426|71406|71429.4|71409.4|71433.4|71413.4|71425.4|71405.4|299
1686331200000|2023-06-09 17:20:00|71429.5|71409.5|71423.7|71403.7|71430.1|71410.1|71418.7|71398.7|275
1686331500000|2023-06-09 17:25:00|71423.4|71403.4|71423.7|71403.7|71426.4|71406.4|71419.4|71399.4|280
1686331800000|2023-06-09 17:30:00|71423.9|71403.9|71425.4|71405.4|71428.9|71408.9|71422.7|71402.7|274
1686332100000|2023-06-09 17:35:00|71425.3|71405.3|71429.7|71409.7|71432.2|71412.2|71422.8|71402.8|177
1686332400000|2023-06-09 17:40:00|71429.6|71409.6|71428.4|71408.4|71432|71412|71418.3|71398.3|294
1686332700000|2023-06-09 17:45:00|71428.1|71408.1|71426.1|71406.1|71428.1|71408.1|71418.2|71398.2|261
1686333000000|2023-06-09 17:50:00|71426.3|71406.3|71427.7|71407.7|71432.5|71412.5|71424.9|71404.9|236
1686333300000|2023-06-09 17:55:00|71427.8|71407.8|71430.8|71410.8|71441.5|71421.5|71427.8|71407.8|371
1686333600000|2023-06-09 18:00:00|71430.7|71410.7|71432.1|71412.1|71432.1|71412.1|71421.4|71401.4|218
1686333900000|2023-06-09 18:05:00|71431.9|71411.9|71428.4|71408.4|71436.7|71416.7|71424.1|71408.1|262
1686334200000|2023-06-09 18:10:00|71428.3|71408.3|71428.6|71408.6|71429.1|71410.2|71417.2|71402.1|195
1686334500000|2023-06-09 18:15:00|71428.5|71408.5|71428.6|71408.6|71436.9|71416.9|71427.9|71407.9|200
1686334800000|2023-06-09 18:20:00|71428.7|71408.7|71432.3|71412.3|71434.6|71414.6|71428.6|71408.6|136
1686335100000|2023-06-09 18:25:00|71431.9|71411.9|71437.9|71427.9|71438.1|71428.1|71422.9|71405.8|280
1686335400000|2023-06-09 18:30:00|71437.7|71427.7|71442.5|71422.5|71446.3|71428.2|71437.5|71421.4|244
1686335700000|2023-06-09 18:35:00|71442.4|71422.4|71437.4|71417.4|71448.2|71428.2|71433|71413|316
1686336000000|2023-06-09 18:40:00|71437.5|71417.5|71436.2|71416.2|71437.5|71417.5|71431.4|71411.4|140
1686336300000|2023-06-09 18:45:00|71436.3|71416.3|71435|71425|71439|71425.7|71433.1|71415.9|209
1686336600000|2023-06-09 18:50:00|71434.8|71424.8|71438.4|71418.4|71439.4|71424.8|71429.9|71416.7|205
1686336900000|2023-06-09 18:55:00|71438.5|71418.5|71437.6|71417.6|71439.5|71419.5|71435.7|71415.7|347
1686337200000|2023-06-09 19:00:00|71437.5|71417.5|71436.3|71416.3|71441.4|71421.4|71435.6|71415.6|276
1686337500000|2023-06-09 19:05:00|71436.1|71416.1|71442.9|71422.9|71443.1|71423.1|71434.5|71414.5|335
1686337800000|2023-06-09 19:10:00|71442.8|71422.8|71435.8|71415.8|71444.8|71424.8|71435.1|71415.1|235
1686338100000|2023-06-09 19:15:00|71435.7|71415.7|71437.9|71417.9|71441.2|71421.2|71433.5|71413.5|318
1686338400000|2023-06-09 19:20:00|71437.8|71417.8|71444.9|71424.9|71445|71425|71437.8|71417.8|347
1686338700000|2023-06-09 19:25:00|71444.8|71424.8|71442.7|71422.7|71451.2|71431.2|71442.7|71422.7|300
1686339000000|2023-06-09 19:30:00|71442.8|71422.8|71443.5|71423.5|71444.4|71424.4|71441.8|71421.8|216
1686339300000|2023-06-09 19:35:00|71443.4|71423.4|71446.2|71426.2|71451.1|71431.1|71442|71422|293
1686339600000|2023-06-09 19:40:00|71446.1|71426.1|71447.4|71437.4|71447.5|71437.5|71438.3|71426.1|242
1686339900000|2023-06-09 19:45:00|71447.3|71437.3|71450.2|71430.2|71452.9|71437.9|71447.2|71429.5|170
1686340200000|2023-06-09 19:50:00|71450.3|71430.3|71450.7|71430.7|71452|71436|71441.3|71429.2|292
1686340500000|2023-06-09 19:55:00|71450.8|71430.8|71447.2|71427.2|71451.9|71431.9|71446.5|71426.5|289
1686340800000|2023-06-09 20:00:00|71447.3|71427.3|71447.9|71427.9|71448.1|71428.1|71446.8|71426.8|144
1686341100000|2023-06-09 20:05:00|71447.8|71427.8|71453.2|71433.2|71453.4|71433.4|71447.6|71427.6|174
1686341400000|2023-06-09 20:10:00|71453.3|71433.3|71444.8|71424.8|71453.6|71433.6|71442.9|71422.9|96
1686341700000|2023-06-09 20:15:00|71444.9|71424.9|71446.8|71426.8|71447|71427|71444.6|71424.6|130
1686342000000|2023-06-09 20:20:00|71446.9|71426.9|71446.7|71426.7|71447.1|71427.1|71446.3|71426.3|79
1686342300000|2023-06-09 20:25:00|71446.6|71426.6|71439.1|71419.1|71447|71427|71439.1|71419.1|115
1686342600000|2023-06-09 20:30:00|71439.2|71419.2|71433.2|71413.2|71439.2|71419.2|71423.5|71403.5|610
1686342900000|2023-06-09 20:35:00|71432.3|71412.3|71432.4|71412.4|71434.8|71414.8|71429.5|71409.5|624
1686343200000|2023-06-09 20:40:00|71432.5|71412.5|71431.6|71411.6|71435.1|71415.1|71428.6|71408.6|403
1686343500000|2023-06-09 20:45:00|71431.5|71411.5|71451.9|71431.9|71453.7|71433.7|71431.3|71411.3|572
1686343800000|2023-06-09 20:50:00|71453.2|71433.2|71450.6|71430.6|71454.8|71434.8|71449.6|71429.6|146
1686344100000|2023-06-09 20:55:00|71449.9|71429.9|71495.8|71385.2|71495.8|71431|71446.9|71384.8|126
1686513600000|2023-06-11 20:00:00|71454.9|71354.2|71457.8|71373.2|71457.8|71373.2|71454.9|71354.2|2
1686513900000|2023-06-11 20:05:00|71455.4|71349.7|71455.4|71349.7|71455.4|71349.7|71455.4|71349.7|1
1686515400000|2023-06-11 20:30:00|71457.8|71373.2|71457.8|71373.2|71457.8|71373.2|71457.8|71373.2|1
1686516000000|2023-06-11 20:40:00|71455.9|71344.8|71455.9|71344.8|71455.9|71344.8|71455.9|71344.8|1
1686516300000|2023-06-11 20:45:00|71485.4|71359.4|71485.4|71359.4|71485.4|71359.4|71485.4|71359.4|1
1686516600000|2023-06-11 20:50:00|71455.9|71344.8|71485.4|71359.4|71485.4|71359.4|71455.9|71344.8|2
1686516900000|2023-06-11 20:55:00|71455.9|71344.8|71445.3|71319.3|71476.4|71416.7|71438|71314.1|17
1686517200000|2023-06-11 21:00:00|71446.3|71320.3|71359.5|71233.5|71475.1|71349.1|71359.5|71233.5|9
1686517500000|2023-06-11 21:05:00|71464.3|71338.3|71388.9|71333.3|71464.3|71338.3|71388.9|71271.5|24
1686517800000|2023-06-11 21:10:00|71388.6|71329.7|71403.6|71327|71413.5|71347.7|71388.6|71317.8|66
1686518100000|2023-06-11 21:15:00|71403.7|71324|71404.3|71323.3|71405.8|71325.8|71393.3|71315.8|61
1686518400000|2023-06-11 21:20:00|71404.2|71323.7|71396.8|71365.9|71408|71373.1|71392.4|71317.5|59
1686518700000|2023-06-11 21:25:00|71396.7|71366|71407.7|71362.2|71416.2|71373.1|71390.5|71355.7|73
1686519000000|2023-06-11 21:30:00|71401.8|71368.3|71401|71365.8|71410.4|71373.7|71393.2|71357.4|122
1686519300000|2023-06-11 21:35:00|71404.2|71362.9|71400.8|71366.1|71404.2|71373.6|71392.9|71362.6|36
1686519600000|2023-06-11 21:40:00|71393.5|71373.5|71457.8|71381.5|71475.8|71391.6|71393.4|71363.1|84
1686519900000|2023-06-11 21:45:00|71458.7|71381.4|71462.5|71380|71465.5|71391|71458.7|71379.4|40
1686520200000|2023-06-11 21:50:00|71465.5|71379.7|71466|71380.9|71466.8|71381.2|71462.5|71367.3|42
1686520500000|2023-06-11 21:55:00|71462.8|71391.5|71465.3|71367.2|71466.8|71392|71462.8|71367.2|35
1686520800000|2023-06-11 22:00:00|71466.7|71363|71458|71380.8|71481.1|71380.8|71451.5|71357.9|114
1686521100000|2023-06-11 22:05:00|71456.9|71380.9|71458.7|71378.3|71470|71384.7|71453.9|71374.2|49
1686521400000|2023-06-11 22:10:00|71459.5|71375.7|71459.1|71376.3|71469.6|71388.4|71453.5|71374.8|61
1686521700000|2023-06-11 22:15:00|71459.8|71376.4|71460.7|71377.1|71468.9|71390.5|71452.8|71373.3|77
1686522000000|2023-06-11 22:20:00|71462.6|71381.1|71455.2|71384.3|71467.7|71392.5|71446.5|71379|40
1686522300000|2023-06-11 22:25:00|71449.6|71386.8|71446.1|71384.2|71458.6|71389.3|71445.4|71379.5|26
1686522600000|2023-06-11 22:30:00|71449.2|71382.7|71451.6|71381.4|71459|71389.3|71443.9|71381.4|30
1686522900000|2023-06-11 22:35:00|71446.1|71383.8|71446.6|71383|71458.1|71389.6|71444.9|71377.7|52
1686523200000|2023-06-11 22:40:00|71448.3|71384.6|71447.4|71388.8|71458.9|71392.9|71444.9|71380.9|31
1686523500000|2023-06-11 22:45:00|71455.4|71392.2|71446.4|71386|71459.5|71396.3|71445.5|71381.6|47
1686523800000|2023-06-11 22:50:00|71448.6|71386.4|71459.8|71396.8|71460.2|71396.8|71446.7|71380.5|42
1686524100000|2023-06-11 22:55:00|71449.9|71390.7|71446.7|71388.2|71459.8|71396.8|71446.2|71381.4|35
1686524400000|2023-06-11 23:00:00|71441.6|71402.3|71431.1|71392.3|71445.7|71402.3|71427.6|71381.3|72
1686524700000|2023-06-11 23:05:00|71437.4|71388.6|71440.6|71384.3|71444.6|71399.6|71427.6|71384.3|35
1686525000000|2023-06-11 23:10:00|71439.6|71386.6|71433.8|71386.2|71444.6|71394.4|71426|71383.1|65
1686525300000|2023-06-11 23:15:00|71432.7|71387.7|71435.4|71363|71439.1|71400.9|71420|71362|65
1686525600000|2023-06-11 23:20:00|71435.6|71362.8|71442.5|71379.1|71446.3|71398|71428.7|71362.8|277
1686525900000|2023-06-11 23:25:00|71442.6|71383.4|71437.3|71400.8|71449.2|71414.9|71432.4|71381.9|452
1686526200000|2023-06-11 23:30:00|71437.2|71400.9|71439.5|71404.5|71445.6|71421.9|71425.9|71394.5|370
1686526500000|2023-06-11 23:35:00|71439.2|71402.5|71441.5|71406|71444.5|71413.7|71427.7|71400.5|242
1686526800000|2023-06-11 23:40:00|71441.6|71406.1|71444|71405.9|71444|71409.3|71439.5|71403|186
1686527100000|2023-06-11 23:45:00|71443.6|71405.8|71427.2|71407.2|71443.9|71410.1|71424.4|71395.3|198
1686527400000|2023-06-11 23:50:00|71427.1|71407.1|71441.9|71421.9|71443.3|71423.3|71425.2|71405.2|227
1686527700000|2023-06-11 23:55:00|71442|71422|71434.2|71414.2|71442.7|71422.7|71433.6|71413.6|623
1686528000000|2023-06-12 00:00:00|71435.3|71415.3|71445.9|71425.9|71449.1|71429.1|71434.7|71414.7|571
1686528300000|2023-06-12 00:05:00|71445.7|71425.7|71466.6|71446.6|71467.3|71447.3|71445.6|71425.6|343
1686528600000|2023-06-12 00:10:00|71466.5|71446.5|71466.3|71446.3|71481.9|71461.9|71464|71444|446
1686528900000|2023-06-12 00:15:00|71466.1|71446.1|71463.2|71443.2|71469.9|71449.9|71463.2|71443.2|289
1686529200000|2023-06-12 00:20:00|71463.3|71443.3|71474.5|71454.5|71474.5|71454.5|71463.2|71443.2|233
1686529500000|2023-06-12 00:25:00|71474.4|71454.4|71475.3|71455.3|71480.7|71463.8|71472.7|71452.7|324
1686529800000|2023-06-12 00:30:00|71475.2|71455.2|71469.6|71449.6|71478.7|71461.4|71463.6|71448.1|370
1686530100000|2023-06-12 00:35:00|71469.5|71449.5|71457.9|71437.9|71476.3|71456.3|71455.5|71435.5|381
1686530400000|2023-06-12 00:40:00|71458|71438|71455|71435|71458.4|71438.4|71446.9|71426.9|296
1686530700000|2023-06-12 00:45:00|71454.8|71434.8|71471.6|71451.6|71475.2|71455.2|71454.8|71434.8|311
1686531000000|2023-06-12 00:50:00|71471.7|71451.7|71453.6|71443.6|71479.6|71464.6|71451|71441|362
1686531300000|2023-06-12 00:55:00|71452|71442|71477.3|71457.3|71477.3|71457.3|71449.1|71429.1|482
1686531600000|2023-06-12 01:00:00|71477.9|71457.9|71482.1|71462.1|71492.2|71473.3|71468.1|71455.1|574
1686531900000|2023-06-12 01:05:00|71482.3|71462.3|71462.8|71452.8|71482.3|71462.9|71462.8|71446.6|467
1686532200000|2023-06-12 01:10:00|71463|71453|71452.4|71432.4|71473.8|71458.8|71448.9|71428.9|475
1686532500000|2023-06-12 01:15:00|71452.1|71432.1|71444.5|71424.5|71466.7|71447.7|71436.5|71424.4|501
1686532800000|2023-06-12 01:20:00|71444.4|71424.4|71472.5|71452.5|71488.7|71468.7|71433.9|71413.9|641
1686533100000|2023-06-12 01:25:00|71472.4|71452.4|71488.6|71468.6|71488.6|71468.6|71463|71448.4|536
1686533400000|2023-06-12 01:30:00|71490|71470|71505.9|71485.9|71506|71486|71475.1|71455.1|763
1686533700000|2023-06-12 01:35:00|71505.8|71485.8|71510.7|71490.7|71525.8|71505.8|71493.6|71473.6|636
1686534000000|2023-06-12 01:40:00|71510.8|71490.8|71522.9|71502.9|71536|71517.7|71490.9|71470.9|655
1686534300000|2023-06-12 01:45:00|71522.8|71502.8|71522.7|71502.7|71530.6|71515.4|71505.3|71490.1|651
1686534600000|2023-06-12 01:50:00|71522.9|71502.9|71566.1|71546.1|71587.9|71567.9|71522.9|71502.9|699
1686534900000|2023-06-12 01:55:00|71566.3|71546.3|71571.3|71561.3|71571.9|71561.3|71552.1|71537.1|651
1686535200000|2023-06-12 02:00:00|71572.9|71562.9|71547.9|71537.9|71574.3|71564.3|71538.1|71528.1|623
1686535500000|2023-06-12 02:05:00|71547.4|71537.4|71554.7|71544.7|71556.8|71546.8|71546.3|71536.3|348
1686535800000|2023-06-12 02:10:00|71554.8|71544.8|71554.8|71544.8|71556.8|71546.8|71545.7|71535.7|317
1686536100000|2023-06-12 02:15:00|71554.2|71544.2|71553|71543|71555.1|71545.1|71550.2|71540.2|231
1686536400000|2023-06-12 02:20:00|71550.6|71540.6|71531.8|71521.8|71555.8|71545.8|71524.9|71514.9|417
1686536700000|2023-06-12 02:25:00|71531.9|71521.9|71548.8|71538.8|71559.3|71544.4|71531.7|71521.7|402
1686537000000|2023-06-12 02:30:00|71548.7|71538.7|71557.7|71547.7|71559.6|71548.6|71546.7|71536.7|528
1686537300000|2023-06-12 02:35:00|71557.6|71547.6|71573.3|71563.3|71589.2|71579.2|71557.6|71547.6|598
1686537600000|2023-06-12 02:40:00|71573.4|71563.4|71573.3|71563.3|71599.9|71586|71565.6|71555.6|605
1686537900000|2023-06-12 02:45:00|71573.4|71563.4|71553.4|71543.4|71574.9|71564.9|71552.4|71536.9|530
1686538200000|2023-06-12 02:50:00|71553.5|71543.5|71549.3|71539.3|71560.4|71546.9|71539|71526.1|540
1686538500000|2023-06-12 02:55:00|71549.2|71539.2|71543.9|71533.9|71559.2|71541.6|71538.8|71528.8|490
1686538800000|2023-06-12 03:00:00|71544|71534|71543.5|71533.5|71554.3|71543.5|71542.5|71528.8|380
1686539100000|2023-06-12 03:05:00|71543.8|71533.8|71547.1|71537.1|71555.1|71545.1|71541.7|71525.4|370
1686539400000|2023-06-12 03:10:00|71547|71537|71544|71534|71551.4|71541.4|71538.8|71525.4|441
1686539700000|2023-06-12 03:15:00|71543.9|71533.9|71545.9|71535.9|71550|71540|71539.7|71529.7|286
1686540000000|2023-06-12 03:20:00|71545.8|71535.8|71555.6|71545.6|71555.6|71545.6|71545.5|71535.5|272
1686540300000|2023-06-12 03:25:00|71555.7|71545.7|71549.2|71539.2|71556.4|71546.4|71547.7|71537.7|250
1686540600000|2023-06-12 03:30:00|71548.8|71538.8|71535.5|71525.5|71549.6|71539.6|71532.2|71522.2|337
1686540900000|2023-06-12 03:35:00|71535.4|71525.4|71538.1|71528.1|71544.2|71534.2|71523|71513|386
1686541200000|2023-06-12 03:40:00|71538.2|71528.2|71535.8|71525.8|71545.6|71535.6|71535.4|71525.4|278
1686541500000|2023-06-12 03:45:00|71535.7|71525.7|71530.2|71520.2|71538.7|71528.7|71529.6|71519.6|332
1686541800000|2023-06-12 03:50:00|71530.5|71520.5|71523.4|71513.4|71533.6|71523.6|71521.5|71511.5|341
1686542100000|2023-06-12 03:55:00|71523.5|71513.5|71520.8|71510.8|71529.5|71519.5|71513.6|71501.1|354
1686542400000|2023-06-12 04:00:00|71520.9|71510.9|71525.1|71515.1|71531.8|71521.8|71520.9|71510.9|343
1686542700000|2023-06-12 04:05:00|71525|71515|71518.2|71508.2|71525.1|71515.1|71514.3|71504.3|315
1686543000000|2023-06-12 04:10:00|71518.1|71508.1|71521.4|71511.4|71521.6|71511.6|71513.9|71503.9|251
1686543300000|2023-06-12 04:15:00|71521.2|71511.2|71521.6|71511.6|71526.6|71516.6|71518.2|71508.2|333
1686543600000|2023-06-12 04:20:00|71521.5|71511.5|71522.2|71512.2|71526.3|71516.3|71519.7|71509.7|278
1686543900000|2023-06-12 04:25:00|71522.3|71512.3|71533.4|71523.4|71538.5|71528.5|71522|71512|347
1686544200000|2023-06-12 04:30:00|71533.5|71523.5|71535.4|71525.4|71537.8|71527.8|71529.4|71519.4|246
1686544500000|2023-06-12 04:35:00|71535.5|71525.5|71537.2|71527.2|71543.8|71533.8|71532.7|71522.7|332
1686544800000|2023-06-12 04:40:00|71537|71527|71548.7|71538.7|71549.8|71539.8|71534.6|71524.6|244
1686545100000|2023-06-12 04:45:00|71548.6|71538.6|71538.9|71528.9|71553|71543|71533.2|71521.3|364
1686545400000|2023-06-12 04:50:00|71539.1|71529.1|71541.2|71531.2|71542.6|71532.6|71537.3|71527.3|318
1686545700000|2023-06-12 04:55:00|71541|71531|71546.1|71536.1|71548|71538|71536.7|71526.7|316
1686546000000|2023-06-12 05:00:00|71546.6|71536.6|71536.8|71526.8|71554|71544|71536.8|71526.8|393
1686546300000|2023-06-12 05:05:00|71536.5|71526.5|71501.8|71491.8|71537.5|71526.7|71499.7|71489.7|612
1686546600000|2023-06-12 05:10:00|71501.6|71491.6|71498|71488|71503.2|71493.2|71489.8|71479.8|622
1686546900000|2023-06-12 05:15:00|71497.9|71487.9|71494.7|71484.7|71506|71496|71491.1|71481.1|576
1686547200000|2023-06-12 05:20:00|71494.6|71484.6|71492.1|71482.1|71506.8|71496.8|71482.5|71468.9|558
1686547500000|2023-06-12 05:25:00|71492|71482|71502.9|71492.9|71507|71497|71485.8|71475.8|521
1686547800000|2023-06-12 05:30:00|71503|71493|71505.9|71495.9|71508.9|71497.1|71496|71486|570
1686548100000|2023-06-12 05:35:00|71505.5|71495.5|71521.2|71511.2|71522.8|71512.8|71495|71485|497
1686548400000|2023-06-12 05:40:00|71521.3|71511.3|71526.2|71516.2|71530.4|71520.4|71517.7|71507.7|478
1686548700000|2023-06-12 05:45:00|71526.1|71516.1|71532|71522|71543.5|71533.5|71521.5|71511.5|466
1686549000000|2023-06-12 05:50:00|71532.1|71522.1|71534.3|71524.3|71536|71526|71525.4|71515.4|462
1686549300000|2023-06-12 05:55:00|71534.2|71524.2|71540.1|71530.1|71540.3|71530.3|71523.3|71513.3|437
1686549600000|2023-06-12 06:00:00|71540.2|71530.2|71525.3|71515.3|71548.5|71538.5|71521.8|71511.8|515
1686549900000|2023-06-12 06:05:00|71525.2|71515.2|71527.5|71517.5|71532.7|71522.7|71524.4|71514.4|444
1686550200000|2023-06-12 06:10:00|71527.4|71517.4|71522.7|71512.7|71531.1|71521.1|71520.1|71510.1|437
1686550500000|2023-06-12 06:15:00|71522.8|71512.8|71514.3|71504.3|71527.5|71517.5|71511.9|71501.9|396
1686550800000|2023-06-12 06:20:00|71514.4|71504.4|71513.7|71503.7|71518.4|71508.4|71508.2|71498.2|482
1686551100000|2023-06-12 06:25:00|71513.6|71503.6|71494.8|71484.8|71513.6|71503.6|71486.5|71476.5|534
1686551400000|2023-06-12 06:30:00|71494.7|71484.7|71503.5|71493.5|71517.8|71507.8|71494.6|71484.6|553
1686551700000|2023-06-12 06:35:00|71503.3|71493.3|71526|71506|71528.3|71513.5|71496.9|71486.9|455
1686552000000|2023-06-12 06:40:00|71525.9|71505.9|71517.5|71507.5|71526.4|71514.6|71514.3|71504.2|385
1686552300000|2023-06-12 06:45:00|71517.4|71507.4|71538.8|71528.8|71542.1|71532.1|71513.7|71500.6|453
1686552600000|2023-06-12 06:50:00|71539.2|71529.2|71537|71527|71547.5|71537.5|71534.9|71524.9|498
1686552900000|2023-06-12 06:55:00|71536.9|71526.9|71556.1|71546.1|71565.9|71550.1|71530|71520|642
1686553200000|2023-06-12 07:00:00|71561.5|71541.5|71538.6|71518.6|71567.7|71549.6|71536.9|71518.5|646
1686553500000|2023-06-12 07:05:00|71538.5|71518.5|71544.7|71534.7|71557.7|71547.7|71520.8|71506.2|674
1686553800000|2023-06-12 07:10:00|71544.9|71534.9|71558.4|71538.4|71562.6|71548.1|71537|71524.9|714
1686554100000|2023-06-12 07:15:00|71558.3|71538.3|71587.3|71577.3|71597.8|71587.5|71557.3|71538.2|663
1686554400000|2023-06-12 07:20:00|71587.2|71577.2|71575.7|71565.7|71587.2|71577.2|71567.7|71553.6|655
1686554700000|2023-06-12 07:25:00|71575.5|71565.5|71566.4|71556.4|71576.9|71566.9|71561.4|71551.4|541
1686555000000|2023-06-12 07:30:00|71566.5|71556.5|71561.5|71551.5|71581.1|71571.1|71558.2|71548.2|532
1686555300000|2023-06-12 07:35:00|71561.4|71551.4|71557.4|71547.4|71568.3|71558.3|71548|71538|455
1686555600000|2023-06-12 07:40:00|71557.6|71547.6|71549.3|71539.3|71558.5|71548.5|71542.1|71532.1|353
1686555900000|2023-06-12 07:45:00|71549.2|71539.2|71542.8|71532.8|71549.3|71539.3|71542.1|71532.1|413
1686556200000|2023-06-12 07:50:00|71543.3|71533.3|71525.8|71515.8|71543.8|71533.8|71522.4|71512.4|538
1686556500000|2023-06-12 07:55:00|71525.9|71515.9|71524.1|71514.1|71529.6|71519.6|71520.8|71510.8|392
1686556800000|2023-06-12 08:00:00|71524|71514|71494.2|71484.2|71526.3|71516.3|71494.1|71484.1|517
1686557100000|2023-06-12 08:05:00|71494.3|71484.3|71511.5|71501.5|71516.9|71506.9|71486.4|71476.4|547
1686557400000|2023-06-12 08:10:00|71511.4|71501.4|71513.2|71503.2|71520|71510|71503.7|71489.2|434
1686557700000|2023-06-12 08:15:00|71513.3|71503.3|71529.6|71519.6|71532.6|71520.7|71507.9|71497.9|592
1686558000000|2023-06-12 08:20:00|71529.5|71519.5|71528.7|71518.7|71539|71529|71521.9|71511.9|507
1686558300000|2023-06-12 08:25:00|71528.8|71518.8|71532.1|71522.1|71537.9|71527.9|71521.1|71511.1|451
1686558600000|2023-06-12 08:30:00|71532.2|71522.2|71502.2|71492.2|71536.5|71526.5|71500.8|71485.6|555
1686558900000|2023-06-12 08:35:00|71502|71492|71522.7|71512.7|71528.3|71513.7|71502|71492|538
1686559200000|2023-06-12 08:40:00|71523.1|71513.1|71521.7|71511.7|71536.3|71519.3|71516.9|71501.9|529
1686559500000|2023-06-12 08:45:00|71521.8|71511.8|71509.8|71489.8|71527|71512.2|71504.3|71485.1|433
1686559800000|2023-06-12 08:50:00|71509.6|71489.6|71507.8|71497.8|71519.6|71504.7|71502.2|71488.1|451
1686560100000|2023-06-12 08:55:00|71507.7|71497.7|71498.7|71488.7|71512.8|71502.8|71490.3|71480.3|523
1686560400000|2023-06-12 09:00:00|71496.4|71486.4|71505.8|71495.8|71509|71499|71491.2|71481.2|542
1686560700000|2023-06-12 09:05:00|71505.7|71495.7|71519|71509|71519.9|71509.9|71503|71493|459
1686561000000|2023-06-12 09:10:00|71519.1|71509.1|71526.3|71516.3|71527.5|71517.5|71515.6|71505.6|436
1686561300000|2023-06-12 09:15:00|71526.4|71516.4|71527.6|71517.6|71538.1|71528.1|71521|71511|449
1686561600000|2023-06-12 09:20:00|71528.2|71518.2|71533.6|71523.6|71536.7|71526.7|71525.8|71509.9|448
1686561900000|2023-06-12 09:25:00|71533.5|71523.5|71529.5|71509.5|71538.1|71528.1|71527|71509.1|520
1686562200000|2023-06-12 09:30:00|71529.4|71509.4|71512|71492|71531.1|71515.2|71503.7|71487.8|524
1686562500000|2023-06-12 09:35:00|71512.2|71492.2|71520.3|71510.3|71528.7|71518.7|71502.1|71486.2|436
1686562800000|2023-06-12 09:40:00|71520.4|71510.4|71519.7|71509.7|71528.2|71514.6|71513.4|71501.5|443
1686563100000|2023-06-12 09:45:00|71519.6|71509.6|71539.8|71519.8|71540.4|71527|71516.9|71506.9|467
1686563400000|2023-06-12 09:50:00|71539.7|71519.7|71535.1|71515.1|71543.1|71523.1|71534.5|71514.5|312
1686563700000|2023-06-12 09:55:00|71534.9|71514.9|71523.5|71513.5|71534.9|71514.9|71521.4|71507.3|398
1686564000000|2023-06-12 10:00:00|71523.4|71513.4|71533.1|71513.1|71537.1|71520.6|71519.5|71505.1|464
1686564300000|2023-06-12 10:05:00|71533.2|71513.2|71542.6|71522.6|71542.8|71522.8|71532.5|71512.5|430
1686564600000|2023-06-12 10:10:00|71542.7|71522.7|71545.6|71525.6|71546.6|71532.7|71540.3|71522.6|403
1686564900000|2023-06-12 10:15:00|71545.7|71525.7|71546.6|71526.6|71546.6|71527.5|71526|71515.5|562
1686565200000|2023-06-12 10:20:00|71547.3|71527.3|71546.3|71536.3|71550.8|71540.8|71535.7|71525.7|404
1686565500000|2023-06-12 10:25:00|71546.2|71536.2|71544.8|71534.8|71555.9|71545.9|71543|71533|463
1686565800000|2023-06-12 10:30:00|71545.4|71535.4|71536.5|71526.5|71550.3|71540.3|71534.9|71520.7|500
1686566100000|2023-06-12 10:35:00|71536.6|71526.6|71534.7|71524.7|71540.8|71530.8|71530.7|71517.6|496
1686566400000|2023-06-12 10:40:00|71534.6|71524.6|71537.8|71527.8|71541.5|71531.5|71532.2|71522.2|409
1686566700000|2023-06-12 10:45:00|71537.7|71527.7|71542.1|71532.1|71549|71538.8|71537.7|71525.9|464
1686567000000|2023-06-12 10:50:00|71542.3|71532.3|71541.1|71521.1|71545.1|71532.6|71538.7|71518.7|434
1686567300000|2023-06-12 10:55:00|71540.9|71520.9|71541.6|71531.6|71547.6|71532.5|71540.9|71520.9|478
1686567600000|2023-06-12 11:00:00|71541.5|71531.5|71551.1|71531.1|71562.7|71547.8|71541.5|71529.7|458
1686567900000|2023-06-12 11:05:00|71551|71531|71540.5|71520.5|71552.1|71533.3|71535|71519.3|426
1686568200000|2023-06-12 11:10:00|71540.4|71520.4|71543|71523|71544.6|71530.6|71536.1|71520.4|369
1686568500000|2023-06-12 11:15:00|71542.9|71522.9|71553.6|71543.6|71553.7|71543.7|71540|71521.3|375
1686568800000|2023-06-12 11:20:00|71553.5|71543.5|71562.5|71542.5|71563.4|71548.5|71550.8|71535.2|426
1686569100000|2023-06-12 11:25:00|71562.6|71542.6|71560.9|71550.9|71564.2|71554.2|71558.4|71542.6|458
1686569400000|2023-06-12 11:30:00|71560.8|71550.8|71540.2|71530.2|71562.7|71552.7|71540|71526.7|478
1686569700000|2023-06-12 11:35:00|71540.1|71530.1|71550.9|71540.9|71552|71542|71536.4|71521.7|453
1686570000000|2023-06-12 11:40:00|71550.8|71540.8|71550.5|71540.5|71557.7|71547.7|71549.1|71539.1|353
1686570300000|2023-06-12 11:45:00|71550.4|71540.4|71541|71531|71553.4|71543.4|71540.6|71525.5|555
1686570600000|2023-06-12 11:50:00|71540.9|71530.9|71542.5|71532.5|71554.5|71540.9|71539.8|71529.8|577
1686570900000|2023-06-12 11:55:00|71543.1|71533.1|71539.7|71529.7|71551|71541|71539.3|71529.3|501
1686571200000|2023-06-12 12:00:00|71539.6|71529.6|71522.7|71502.7|71539.9|71529.9|71522|71502|483
1686571500000|2023-06-12 12:05:00|71522.8|71502.8|71534.5|71524.5|71540.4|71525.6|71518|71502.7|658
1686571800000|2023-06-12 12:10:00|71534.2|71524.2|71534.9|71514.9|71535.9|71525.4|71524.5|71508.4|589
1686572100000|2023-06-12 12:15:00|71535.2|71515.2|71529|71519|71544|71526.4|71520.4|71510.4|476
1686572400000|2023-06-12 12:20:00|71528.7|71518.7|71526.3|71516.3|71533.4|71523.4|71517.2|71507.2|512
1686572700000|2023-06-12 12:25:00|71526.2|71516.2|71546.6|71536.6|71547.2|71537.2|71525|71515|540
1686573000000|2023-06-12 12:30:00|71546.7|71536.7|71537.9|71527.9|71556.3|71546.3|71537.4|71527.4|447
1686573300000|2023-06-12 12:35:00|71538.3|71528.3|71533.1|71523.1|71547.8|71537.8|71532.5|71517.5|510
1686573600000|2023-06-12 12:40:00|71533.4|71523.4|71536.1|71526.1|71540.8|71530.8|71531|71521|445
1686573900000|2023-06-12 12:45:00|71536.6|71526.6|71519.1|71509.1|71540.3|71530.3|71518.6|71508.6|549
1686574200000|2023-06-12 12:50:00|71519|71509|71522.8|71512.8|71523.3|71513.3|71514.9|71504.9|473
1686574500000|2023-06-12 12:55:00|71522.9|71512.9|71512.8|71502.8|71524.9|71514.9|71508|71491.2|499
1686574800000|2023-06-12 13:00:00|71512.9|71502.9|71517.8|71507.8|71529.3|71519.3|71505.7|71494.3|674
1686575100000|2023-06-12 13:05:00|71517.9|71507.9|71516.7|71506.7|71523.2|71513.2|71512.5|71502.5|500
1686575400000|2023-06-12 13:10:00|71516.8|71506.8|71513.1|71503.1|71518.6|71508.2|71508.4|71497.4|455
1686575700000|2023-06-12 13:15:00|71513.2|71503.2|71512.1|71502.1|71514.7|71504.7|71499.7|71489.7|520
1686576000000|2023-06-12 13:20:00|71511.9|71501.9|71508.1|71498.1|71515.5|71505.5|71504.4|71494.4|415
1686576300000|2023-06-12 13:25:00|71507.9|71497.9|71517.9|71507.9|71518.6|71508.6|71506|71496|480
1686576600000|2023-06-12 13:30:00|71517.8|71507.8|71517.3|71507.3|71523.9|71513.9|71511.5|71501.5|563
1686576900000|2023-06-12 13:35:00|71516.9|71506.9|71531.5|71521.5|71535.9|71525.9|71515.2|71505.2|592
1686577200000|2023-06-12 13:40:00|71531.3|71521.3|71551.5|71531.5|71551.5|71538.6|71526.6|71516.6|682
1686577500000|2023-06-12 13:45:00|71552.1|71532.1|71552.6|71542.6|71557.7|71547.7|71543|71528.1|608
1686577800000|2023-06-12 13:50:00|71554.2|71544.2|71574.1|71564.1|71593.9|71581.9|71554.2|71544.2|754
1686578100000|2023-06-12 13:55:00|71574.2|71564.2|71574.8|71564.8|71596.4|71582.2|71570.1|71560.1|715
1686578400000|2023-06-12 14:00:00|71574.4|71564.4|71538.8|71528.8|71574.4|71564.4|71536.8|71526.8|651
1686578700000|2023-06-12 14:05:00|71538.2|71528.2|71578.2|71568.2|71580|71570|71537.9|71527.9|739
1686579000000|2023-06-12 14:10:00|71577.8|71567.8|71564.3|71554.3|71580.7|71570.7|71554.2|71544.2|712
1686579300000|2023-06-12 14:15:00|71564.4|71554.4|71577.7|71567.7|71579|71569|71560.8|71550.8|676
1686579600000|2023-06-12 14:20:00|71577.5|71567.5|71572.8|71562.8|71582.8|71572.8|71566.6|71556.6|668
1686579900000|2023-06-12 14:25:00|71572.7|71562.7|71579.9|71569.9|71583.9|71573.9|71570.8|71560.8|601
1686580200000|2023-06-12 14:30:00|71580.4|71570.4|71574.4|71564.4|71585|71575|71573.5|71563.5|690
1686580500000|2023-06-12 14:35:00|71574.3|71564.3|71571.1|71561.1|71578|71568|71568.3|71558.3|503
1686580800000|2023-06-12 14:40:00|71571.2|71561.2|71572.7|71562.7|71574.3|71564.3|71566.9|71556.9|428
1686581100000|2023-06-12 14:45:00|71572.8|71562.8|71566.7|71556.7|71572.9|71562.9|71563.3|71553.3|553
1686581400000|2023-06-12 14:50:00|71566.6|71556.6|71570.3|71560.3|71573.4|71563.4|71561.7|71551.7|432
1686581700000|2023-06-12 14:55:00|71570.2|71560.2|71573.5|71563.5|71575.5|71565.5|71567.1|71557.1|463
1686582000000|2023-06-12 15:00:00|71573|71563|71577.8|71567.8|71579.5|71569.5|71570|71560|550
1686582300000|2023-06-12 15:05:00|71578|71568|71561.2|71551.2|71578|71568|71560.6|71550.6|509
1686582600000|2023-06-12 15:10:00|71561.1|71551.1|71558.4|71548.4|71563.5|71553.5|71550.9|71540.9|626
1686582900000|2023-06-12 15:15:00|71558.2|71548.2|71566.5|71556.5|71573.4|71563.4|71558.1|71548.1|603
1686583200000|2023-06-12 15:20:00|71566.2|71556.2|71567.4|71557.4|71568.4|71558.4|71551.3|71541.3|587
1686583500000|2023-06-12 15:25:00|71567|71557|71575.4|71565.4|71575.4|71565.4|71564.4|71554.4|465
1686583800000|2023-06-12 15:30:00|71575.3|71565.3|71576.5|71566.5|71583.6|71573.6|71570.9|71560.9|435
1686584100000|2023-06-12 15:35:00|71576.8|71566.8|71581|71571|71582.9|71572.9|71568.8|71558.8|431
1686584400000|2023-06-12 15:40:00|71581.1|71571.1|71573.6|71563.6|71584.1|71574.1|71572.6|71562.6|398
1686584700000|2023-06-12 15:45:00|71573.8|71563.8|71588.5|71578.5|71589.9|71579.9|71573.5|71563.5|394
1686585000000|2023-06-12 15:50:00|71588.6|71578.6|71589.8|71579.8|71596.5|71586.5|71586.6|71576.6|338
1686585300000|2023-06-12 15:55:00|71589.9|71579.9|71598.8|71588.8|71602.9|71592.9|71589.9|71579.9|370
1686585600000|2023-06-12 16:00:00|71598.7|71588.7|71604.4|71584.4|71605|71592.5|71590.3|71580.3|323
1686585900000|2023-06-12 16:05:00|71604.5|71584.5|71593.5|71583.5|71605|71589.8|71589|71576.5|442
1686586200000|2023-06-12 16:10:00|71594.1|71584.1|71597.9|71587.9|71599.9|71589.9|71591.7|71581.7|395
1686586500000|2023-06-12 16:15:00|71598|71588|71611.4|71591.4|71611.7|71591.7|71594.3|71581.9|350
1686586800000|2023-06-12 16:20:00|71611.2|71591.2|71599.9|71589.9|71614.7|71598.3|71599.7|71589.7|328
1686587100000|2023-06-12 16:25:00|71600|71590|71606.1|71596.1|71607.8|71597.8|71598.8|71588.8|333
1686587400000|2023-06-12 16:30:00|71606|71596|71603.7|71593.7|71608|71598|71601.3|71591.3|270
1686587700000|2023-06-12 16:35:00|71603.6|71593.6|71601.9|71581.9|71603.6|71593.6|71593.5|71575.7|267
1686588000000|2023-06-12 16:40:00|71601.8|71581.8|71594|71584|71602.1|71586.8|71590.6|71580.6|312
1686588300000|2023-06-12 16:45:00|71593.9|71583.9|71587.5|71577.5|71593.9|71583.9|71586.7|71576.7|243
1686588600000|2023-06-12 16:50:00|71587.2|71577.2|71586.8|71576.8|71588.9|71578.9|71575.9|71565.9|373
1686588900000|2023-06-12 16:55:00|71587.3|71577.3|71587.8|71577.8|71590.2|71580.2|71582.1|71572.1|323
1686589200000|2023-06-12 17:00:00|71587.7|71577.7|71585.2|71575.2|71592.7|71582.7|71581.9|71571.9|345
1686589500000|2023-06-12 17:05:00|71585.1|71575.1|71581.1|71571.1|71586.7|71576.7|71580.6|71570.6|328
1686589800000|2023-06-12 17:10:00|71581.2|71571.2|71577.8|71567.8|71582.6|71572.6|71574.5|71564.5|352
1686590100000|2023-06-12 17:15:00|71577.7|71567.7|71581.1|71571.1|71581.3|71571.3|71568.8|71558.8|356
1686590400000|2023-06-12 17:20:00|71581.4|71571.4|71586.9|71576.9|71591.9|71581.9|71581.1|71571.1|321
1686590700000|2023-06-12 17:25:00|71587|71577|71594.8|71584.8|71595.1|71585.1|71585|71575|290
1686591000000|2023-06-12 17:30:00|71594.9|71584.9|71595|71585|71595.5|71585.5|71588.9|71578.9|300
1686591300000|2023-06-12 17:35:00|71594.9|71584.9|71599.7|71589.7|71603.3|71593.3|71593.8|71583.8|324
1686591600000|2023-06-12 17:40:00|71600|71590|71585.3|71575.3|71601.8|71591.8|71585|71575|325
1686591900000|2023-06-12 17:45:00|71585.4|71575.4|71583|71573|71586.6|71576.6|71578.1|71568.1|318
1686592200000|2023-06-12 17:50:00|71583.1|71573.1|71580.7|71570.7|71584.6|71574.6|71580.2|71570.2|224
1686592500000|2023-06-12 17:55:00|71580.8|71570.8|71577|71567|71587.1|71573.7|71573.4|71563.4|264
1686592800000|2023-06-12 18:00:00|71577.2|71567.2|71585|71565|71592.1|71577.4|71575.5|71562.4|378
1686593100000|2023-06-12 18:05:00|71585.1|71565.1|71579.7|71569.7|71585.7|71572.3|71574.6|71561.6|403
1686593400000|2023-06-12 18:10:00|71580.5|71570.5|71581.7|71571.7|71582.2|71572.2|71577.8|71567.8|357
1686593700000|2023-06-12 18:15:00|71581.8|71571.8|71581.9|71571.9|71583.1|71573.1|71576.8|71566.8|468
1686594000000|2023-06-12 18:20:00|71582|71572|71584.7|71574.7|71590.2|71580.2|71582|71572|428
1686594300000|2023-06-12 18:25:00|71584.1|71574.1|71585.8|71575.8|71586.2|71576.2|71577.9|71567.9|406
1686594600000|2023-06-12 18:30:00|71585.7|71575.7|71594.4|71574.4|71600|71585.3|71582.6|71572.6|419
1686594900000|2023-06-12 18:35:00|71594.3|71574.3|71589.7|71579.7|71596.1|71580|71587.2|71570.8|290
1686595200000|2023-06-12 18:40:00|71589.6|71579.6|71584.4|71574.4|71596.2|71586.2|71583.8|71573.8|315
1686595500000|2023-06-12 18:45:00|71584.6|71574.6|71581|71571|71584.9|71574.9|71576.4|71566.4|412
1686595800000|2023-06-12 18:50:00|71580.9|71570.9|71581.5|71571.5|71582.8|71572.8|71579.2|71569.2|397
1686596100000|2023-06-12 18:55:00|71581.6|71571.6|71587.2|71577.2|71591.4|71581.4|71581.5|71571.5|383
1686596400000|2023-06-12 19:00:00|71584.1|71574.1|71585.4|71575.4|71586.3|71576.3|71582.1|71572.1|380
1686596700000|2023-06-12 19:05:00|71585.5|71575.5|71578.7|71568.7|71586|71576|71577.1|71567.1|361
1686597000000|2023-06-12 19:10:00|71578.6|71568.6|71574.4|71564.4|71581.7|71571.7|71572|71562|349
1686597300000|2023-06-12 19:15:00|71574.3|71564.3|71574|71564|71574.4|71564.4|71568.6|71558.6|295
1686597600000|2023-06-12 19:20:00|71574.1|71564.1|71569.3|71559.3|71574.7|71564.7|71569.2|71559.2|287
1686597900000|2023-06-12 19:25:00|71569.2|71559.2|71569.7|71559.7|71574.1|71564.1|71569.2|71559.2|263
1686598200000|2023-06-12 19:30:00|71569.8|71559.8|71567.7|71557.7|71572.1|71559.8|71565.3|71551.3|275
1686598500000|2023-06-12 19:35:00|71567.8|71557.8|71566.8|71556.8|71571.4|71558.3|71561.4|71549.1|258
1686598800000|2023-06-12 19:40:00|71566.7|71556.7|71567.6|71557.6|71568.2|71558.2|71566.4|71556.4|201
1686599100000|2023-06-12 19:45:00|71567.7|71557.7|71569.9|71559.9|71571.7|71561.7|71567.2|71557.2|310
1686599400000|2023-06-12 19:50:00|71569.8|71559.8|71563.5|71553.5|71571.4|71561.4|71561.2|71551.2|308
1686599700000|2023-06-12 19:55:00|71563.6|71553.6|71563.5|71553.5|71570.3|71555.5|71563|71548.1|424
1686600000000|2023-06-12 20:00:00|71563.4|71553.4|71564|71554|71569.5|71554.6|71563.4|71548.6|137
1686600300000|2023-06-12 20:05:00|71563.9|71553.9|71576.9|71556.9|71577.1|71557.1|71563.7|71548.5|143
1686600600000|2023-06-12 20:10:00|71576.8|71556.8|71570.4|71550.4|71577.2|71557.2|71568.9|71548.9|213
1686600900000|2023-06-12 20:15:00|71571.5|71551.5|71572.6|71552.6|71573|71553|71567.8|71547.8|404
1686601200000|2023-06-12 20:20:00|71572.7|71552.7|71574.3|71554.3|71575.4|71555.4|71572.6|71552.6|516
1686601500000|2023-06-12 20:25:00|71574.2|71554.2|71574.1|71554.1|71574.9|71554.9|71573.7|71553.7|571
1686601800000|2023-06-12 20:30:00|71574.6|71554.6|71575.5|71555.5|71575.6|71555.6|71574.2|71554.2|245
1686602100000|2023-06-12 20:35:00|71575|71555|71574|71554|71575.5|71555.5|71573.4|71553.4|107
1686602400000|2023-06-12 20:40:00|71573.9|71553.9|71574.1|71554.1|71574.5|71554.5|71572.7|71552.7|138
1686602700000|2023-06-12 20:45:00|71574.5|71554.5|71574.4|71554.4|71576.3|71556.3|71573.5|71553.5|182
1686603000000|2023-06-12 20:50:00|71574.3|71554.3|71575.6|71555.6|71575.6|71555.6|71573.8|71553.8|103
1686603300000|2023-06-12 20:55:00|71575.5|71555.5|71581.3|71539.4|71581.4|71555.6|71571.6|71538.9|233
1686603600000|2023-06-12 21:00:00|71582|71538.8|71584.6|71531.5|71590.2|71539|71582|71528.6|43
1686603900000|2023-06-12 21:05:00|71584.5|71531.2|71584.4|71533.8|71588|71535.2|71582.7|71526.3|51
1686604200000|2023-06-12 21:10:00|71588|71533.2|71583.7|71534|71588.2|71534|71583.6|71530|50
1686604500000|2023-06-12 21:15:00|71580.9|71536.3|71581.5|71536.1|71582.7|71536.4|71580.8|71534.1|49
1686604800000|2023-06-12 21:20:00|71582.6|71536|71581.9|71535.4|71582.8|71536.1|71580.9|71534.2|29
1686605100000|2023-06-12 21:25:00|71582|71535.2|71584.8|71531.2|71585.3|71537|71580.8|71530.4|55
1686605400000|2023-06-12 21:30:00|71585.2|71532.3|71584.8|71534.3|71585.6|71535.8|71584.5|71532.3|43
1686605700000|2023-06-12 21:35:00|71585.4|71533.6|71583.5|71534|71586.9|71534.4|71583.4|71531.2|51
1686606000000|2023-06-12 21:40:00|71587.4|71531.5|71584.3|71534.4|71587.4|71535.5|71584.1|71531.3|44
1686606300000|2023-06-12 21:45:00|71585.5|71533|71581.8|71535.7|71585.9|71535.8|71581.6|71532.6|49
1686606600000|2023-06-12 21:50:00|71581.4|71536.2|71584.8|71533|71585.1|71536.2|71581.4|71532|55
1686606900000|2023-06-12 21:55:00|71584.7|71533.2|71581.7|71535.4|71584.9|71539.2|71577.5|71533.2|30
1686607200000|2023-06-12 22:00:00|71581.8|71535.2|71579.5|71538.5|71583.4|71543|71576.1|71533.2|56
1686607500000|2023-06-12 22:05:00|71578.9|71538.4|71577.2|71541.7|71579.6|71543.1|71576.6|71538.4|62
1686607800000|2023-06-12 22:10:00|71576.9|71541.6|71577|71544.1|71577.8|71550.2|71569.9|71540.1|69
1686608100000|2023-06-12 22:15:00|71577.4|71543.6|71573.2|71543|71577.4|71548.2|71568.1|71542.3|131
1686608400000|2023-06-12 22:20:00|71568|71542.9|71564.2|71544.2|71575.3|71550.5|71563.1|71542.9|173
1686608700000|2023-06-12 22:25:00|71564|71544|71576|71544.6|71579|71551.6|71564|71543.7|251
1686609000000|2023-06-12 22:30:00|71575.9|71544.7|71571.4|71540.2|71576|71551.2|71566.8|71540.2|162
1686609300000|2023-06-12 22:35:00|71571.6|71538.6|71571.6|71540|71573.4|71542.5|71570.5|71536.9|268
1686609600000|2023-06-12 22:40:00|71571.8|71540.1|71571.9|71539.8|71573.3|71542.5|71571.4|71538.5|302
1686609900000|2023-06-12 22:45:00|71571.7|71539.9|71568|71548|71574|71549.2|71567.3|71539|285
1686610200000|2023-06-12 22:50:00|71567.9|71547.9|71573.7|71542.5|71573.8|71548.1|71567.6|71539.2|308
1686610500000|2023-06-12 22:55:00|71573.8|71542.6|71572.7|71541.8|71574.3|71548.8|71567|71540|279
1686610800000|2023-06-12 23:00:00|71567.8|71547.8|71566.7|71546.7|71571.1|71551.1|71564|71544|739
1686611100000|2023-06-12 23:05:00|71567|71547|71567.3|71547.3|71573.2|71553.2|71563.7|71543.7|777
1686611400000|2023-06-12 23:10:00|71567.2|71547.2|71566.2|71546.2|71570.2|71550.2|71562.5|71542.5|495
1686611700000|2023-06-12 23:15:00|71566|71546|71567|71547|71570.3|71550.3|71562.8|71542.8|746
1686612000000|2023-06-12 23:20:00|71566.9|71546.9|71566.8|71546.8|71569.3|71549.3|71562.9|71542.9|602
1686612300000|2023-06-12 23:25:00|71566.3|71546.3|71571.8|71551.8|71572.3|71552.3|71562.8|71542.8|892
1686612600000|2023-06-12 23:30:00|71570.2|71550.2|71564.5|71544.5|71571|71551|71563.9|71543.9|698
1686612900000|2023-06-12 23:35:00|71565.5|71545.5|71569.1|71549.1|71569.5|71549.5|71562.9|71542.9|511
1686613200000|2023-06-12 23:40:00|71569.3|71549.3|71563.9|71543.9|71569.6|71549.6|71558.9|71538.9|449
1686613500000|2023-06-12 23:45:00|71564|71544|71566.3|71546.3|71567.3|71547.3|71560|71540|299
1686613800000|2023-06-12 23:50:00|71566.4|71546.4|71568.3|71548.3|71569.1|71549.1|71565|71545|132
1686614100000|2023-06-12 23:55:00|71568.2|71548.2|71570.1|71550.1|71571.1|71551.1|71567.3|71547.3|155
1686614400000|2023-06-13 00:00:00|71571|71551|71566.3|71546.3|71572.2|71552.2|71556.7|71536.7|373
1686614700000|2023-06-13 00:05:00|71566.2|71546.2|71545.1|71525.1|71566.2|71546.2|71542.3|71522.3|341
1686615000000|2023-06-13 00:10:00|71545.3|71525.3|71552|71532|71553.1|71533.1|71545.2|71525.2|319
1686615300000|2023-06-13 00:15:00|71551.8|71531.8|71554.5|71534.5|71563.7|71543.7|71550.8|71530.8|442
1686615600000|2023-06-13 00:20:00|71554.6|71534.6|71568.2|71548.2|71568.8|71548.8|71550.4|71530.4|399
1686615900000|2023-06-13 00:25:00|71568.1|71548.1|71573.3|71553.3|71575.8|71555.8|71563.6|71543.6|389
1686616200000|2023-06-13 00:30:00|71573.4|71553.4|71578.9|71558.9|71579|71559|71558|71538|293
1686616500000|2023-06-13 00:35:00|71579.1|71559.1|71603.4|71583.4|71607.8|71587.8|71576.4|71556.4|360
1686616800000|2023-06-13 00:40:00|71603.3|71583.3|71597.3|71577.3|71608|71588|71587.3|71567.3|322
1686617100000|2023-06-13 00:45:00|71597.4|71577.4|71602.1|71582.1|71615.3|71595.3|71597.4|71577.4|449
1686617400000|2023-06-13 00:50:00|71602.2|71582.2|71593.3|71583.3|71615.6|71595.6|71586.8|71576.6|536
1686617700000|2023-06-13 00:55:00|71593.2|71583.2|71598.3|71578.3|71602.6|71583.8|71590.3|71572.5|465
1686618000000|2023-06-13 01:00:00|71598.1|71578.1|71592|71572|71608.2|71593.2|71580.7|71567.7|502
1686618300000|2023-06-13 01:05:00|71592.1|71572.1|71579.6|71559.6|71592.1|71575.7|71569.2|71553.5|550
1686618600000|2023-06-13 01:10:00|71579.7|71559.7|71580.2|71560.2|71583.6|71563.6|71559|71547.2|408
1686618900000|2023-06-13 01:15:00|71580.3|71560.3|71572.1|71562.1|71604.9|71584.9|71569.1|71549.1|527
1686619200000|2023-06-13 01:20:00|71572.2|71562.2|71718.5|71698.5|71758.5|71738.5|71569.9|71559.9|873
1686619500000|2023-06-13 01:25:00|71718.6|71698.6|71705.6|71685.6|71718.6|71698.6|71683.9|71666.6|759
1686619800000|2023-06-13 01:30:00|71704.9|71684.9|71685.7|71665.7|71714.1|71694.1|71667.5|71647.5|924
1686620100000|2023-06-13 01:35:00|71683.7|71663.7|71735.8|71715.8|71745.7|71725.7|71682.4|71662.4|779
1686620400000|2023-06-13 01:40:00|71735.9|71715.9|71716.2|71706.2|71753.1|71733.1|71716.1|71703.3|744
1686620700000|2023-06-13 01:45:00|71715.6|71705.6|71727.5|71707.5|71732.9|71712.9|71712|71696.1|696
1686621000000|2023-06-13 01:50:00|71727.7|71707.7|71768.8|71758.8|71782.1|71764|71718.5|71702.8|680
1686621300000|2023-06-13 01:55:00|71768.4|71758.4|71762.3|71742.3|71779.9|71765.4|71752.6|71733.7|656
1686621600000|2023-06-13 02:00:00|71761.8|71741.8|71743.2|71723.2|71792.2|71775.6|71738.7|71718.7|811
1686621900000|2023-06-13 02:05:00|71743.4|71723.4|71734.6|71714.6|71753.9|71733.9|71723.7|71708.8|748
1686622200000|2023-06-13 02:10:00|71734.7|71714.7|71749.3|71729.3|71756.3|71736.3|71731.1|71711.1|614
1686622500000|2023-06-13 02:15:00|71749.1|71729.1|71764.7|71744.7|71773.4|71753.4|71747.6|71727.6|598
1686622800000|2023-06-13 02:20:00|71765|71745|71751.7|71731.7|71771.1|71756|71739|71723.5|610
1686623100000|2023-06-13 02:25:00|71751.5|71731.5|71747.7|71737.7|71759.2|71741.7|71740.4|71726.8|588
1686623400000|2023-06-13 02:30:00|71747.9|71737.9|71745.6|71735.6|71761.5|71749.4|71740|71730|596
1686623700000|2023-06-13 02:35:00|71745.8|71735.8|71723.2|71713.2|71748.3|71738.3|71722.8|71712.8|540
1686624000000|2023-06-13 02:40:00|71723.3|71713.3|71724.4|71714.4|71728.9|71718.9|71721.9|71711.9|383
1686624300000|2023-06-13 02:45:00|71724.5|71714.5|71705.6|71695.6|71727.4|71717.4|71704.8|71694.8|405
1686624600000|2023-06-13 02:50:00|71705.8|71695.8|71705.8|71695.8|71720.4|71705.5|71703.7|71693.7|392
1686624900000|2023-06-13 02:55:00|71705.7|71695.7|71691.4|71681.4|71705.7|71695.7|71670.5|71660.5|600
1686625200000|2023-06-13 03:00:00|71691.1|71681.1|71709.6|71699.6|71710.1|71700.1|71688.8|71678.8|526
1686625500000|2023-06-13 03:05:00|71709.9|71699.9|71703.8|71693.8|71719.4|71709.4|71702.8|71692.8|498
1686625800000|2023-06-13 03:10:00|71704|71694|71693.5|71683.5|71717.1|71707.1|71691.5|71681.5|560
1686626100000|2023-06-13 03:15:00|71693.6|71683.6|71680.7|71670.7|71709.4|71699.4|71680.7|71670.7|598
1686626400000|2023-06-13 03:20:00|71680.8|71670.8|71679.5|71669.5|71696.3|71683.5|71671|71651|629
1686626700000|2023-06-13 03:25:00|71679.4|71669.4|71681.6|71671.6|71692.7|71681.3|71677.1|71666.4|501
1686627000000|2023-06-13 03:30:00|71681.7|71671.7|71666.3|71656.3|71687.2|71677.2|71664.2|71654.2|492
1686627300000|2023-06-13 03:35:00|71666.4|71656.4|71639.7|71629.7|71676.5|71666.5|71638|71627|620
1686627600000|2023-06-13 03:40:00|71638.1|71628.1|71663.9|71653.9|71666.4|71656.4|71633.6|71623.6|537
1686627900000|2023-06-13 03:45:00|71663.8|71653.8|71660.8|71650.8|71664.1|71654.1|71653.3|71643.3|300
1686628200000|2023-06-13 03:50:00|71660.5|71650.5|71672.9|71662.9|71683.9|71671.2|71658.3|71648.3|427
1686628500000|2023-06-13 03:55:00|71673|71663|71681.2|71671.2|71689.6|71679.6|71669.7|71659.7|515
1686628800000|2023-06-13 04:00:00|71680.8|71670.8|71684.2|71674.2|71686.1|71674.4|71676.4|71664.6|407
1686629100000|2023-06-13 04:05:00|71684.3|71674.3|71689.4|71679.4|71696.5|71686.5|71682.9|71672.9|310
1686629400000|2023-06-13 04:10:00|71689.5|71679.5|71701.2|71691.2|71705.4|71695.2|71689.3|71679.3|320
1686629700000|2023-06-13 04:15:00|71701.5|71691.5|71706.2|71696.2|71707|71697|71699|71689|227
1686630000000|2023-06-13 04:20:00|71706.6|71696.6|71704|71694|71711.7|71701.7|71697.2|71687.2|339
1686630300000|2023-06-13 04:25:00|71703.9|71693.9|71698.8|71688.8|71704.3|71694.3|71692.6|71682.6|348
1686630600000|2023-06-13 04:30:00|71698.7|71688.7|71699.9|71689.9|71704.5|71694.5|71695|71685|367
1686630900000|2023-06-13 04:35:00|71700|71690|71694.4|71684.4|71702.6|71692.6|71692.4|71682.4|388
1686631200000|2023-06-13 04:40:00|71694.3|71684.3|71692.8|71682.8|71696.7|71686.7|71689|71679|425
1686631500000|2023-06-13 04:45:00|71692.7|71682.7|71698.6|71688.6|71703.6|71693.6|71692.6|71682.6|312
1686631800000|2023-06-13 04:50:00|71698.7|71688.7|71723|71713|71733.4|71713.4|71698.6|71688.6|345
1686632100000|2023-06-13 04:55:00|71723.1|71713.1|71710.5|71700.5|71724.8|71714.8|71710.3|71700.3|353
1686632400000|2023-06-13 05:00:00|71710.6|71700.6|71699|71689|71715.6|71705.6|71699|71689|447
1686632700000|2023-06-13 05:05:00|71698.9|71688.9|71706.4|71696.4|71706.9|71696.9|71692.4|71682.4|410
1686633000000|2023-06-13 05:10:00|71706|71696|71706.8|71696.8|71711.7|71696.8|71699.6|71689.5|467
1686633300000|2023-06-13 05:15:00|71707|71697|71746.9|71726.9|71747|71731.4|71706.9|71696.9|452
1686633600000|2023-06-13 05:20:00|71747|71727|71724.1|71714.1|71748.3|71737.3|71722.8|71712.8|424
1686633900000|2023-06-13 05:25:00|71724.4|71714.4|71725.6|71715.6|71728.6|71718.6|71708.6|71698.6|456
1686634200000|2023-06-13 05:30:00|71725.5|71715.5|71720.3|71710.3|71734.9|71724.9|71719.1|71709|618
1686634500000|2023-06-13 05:35:00|71720.2|71710.2|71716|71706|71727.1|71717.1|71710.3|71700.3|509
1686634800000|2023-06-13 05:40:00|71716.1|71706.1|71713.2|71703.2|71722.3|71712.3|71712.4|71695.9|504
1686635100000|2023-06-13 05:45:00|71713.3|71703.3|71740.2|71730.2|71740.6|71730.6|71712.8|71702.8|509
1686635400000|2023-06-13 05:50:00|71740.8|71730.8|71754.3|71744.3|71754.7|71744.7|71738.4|71728.4|442
1686635700000|2023-06-13 05:55:00|71754.2|71744.2|71768.4|71758.4|71768.7|71758.7|71747.8|71737.8|410
1686636000000|2023-06-13 06:00:00|71768.5|71758.5|71749|71739|71768.5|71758.5|71744.1|71734.1|555
1686636300000|2023-06-13 06:05:00|71750.3|71740.3|71723.4|71713.4|71752.6|71742.6|71721.4|71711.4|579
1686636600000|2023-06-13 06:10:00|71723.3|71713.3|71731.4|71721.4|71736.9|71726.9|71719.8|71709.8|447
1686636900000|2023-06-13 06:15:00|71731.3|71721.3|71739.7|71729.7|71746.9|71736.9|71731.3|71721.3|498
1686637200000|2023-06-13 06:20:00|71739.9|71729.9|71662.3|71642.3|71742.6|71732.6|71604.5|71584.5|954
1686637500000|2023-06-13 06:25:00|71662.7|71642.7|71692.7|71672.7|71703.9|71683.9|71660.2|71640.2|748
1686637800000|2023-06-13 06:30:00|71693|71673|71635.7|71615.7|71694.7|71674.7|71620|71605.4|775
1686638100000|2023-06-13 06:35:00|71635.8|71615.8|71662.7|71642.7|71677.3|71657.3|71632.6|71612.6|729
1686638400000|2023-06-13 06:40:00|71662.8|71642.8|71663.7|71653.7|71677.2|71660.3|71657.5|71640.6|487
1686638700000|2023-06-13 06:45:00|71663.2|71653.2|71686.8|71666.8|71690.7|71673|71662.7|71650.5|539
1686639000000|2023-06-13 06:50:00|71686.9|71666.9|71675.6|71665.6|71688.8|71675.6|71667.8|71656.7|507
1686639300000|2023-06-13 06:55:00|71676|71666|71704.7|71694.7|71714.7|71704.7|71676|71666|650
1686639600000|2023-06-13 07:00:00|71705|71695|71683.5|71673.5|71712.3|71695|71681.9|71671.9|603
1686639900000|2023-06-13 07:05:00|71683.7|71673.7|71694.3|71684.3|71704|71691.8|71682.6|71672.6|619
1686640200000|2023-06-13 07:10:00|71695.1|71685.1|71681.4|71671.4|71696.7|71686.7|71665|71654.6|600
1686640500000|2023-06-13 07:15:00|71681.3|71671.3|71706.2|71696.2|71708.7|71697.6|71681|71671|482
1686640800000|2023-06-13 07:20:00|71707.1|71697.1|71685.6|71675.6|71709.9|71699.9|71679.4|71669.1|567
1686641100000|2023-06-13 07:25:00|71685.5|71675.5|71673.8|71663.8|71685.5|71675.5|71658.5|71648.5|551
1686641400000|2023-06-13 07:30:00|71675.2|71665.2|71628.1|71608.1|71676|71666|71622.3|71602.3|605
1686641700000|2023-06-13 07:35:00|71628.2|71608.2|71619|71599|71628.2|71608.2|71575.5|71555.5|859
1686642000000|2023-06-13 07:40:00|71620.3|71600.3|71614.6|71594.6|71628.6|71612.6|71585.3|71575.3|654
1686642300000|2023-06-13 07:45:00|71614.1|71594.1|71601.3|71591.3|71617.4|71602.8|71600.1|71586.1|550
1686642600000|2023-06-13 07:50:00|71600.9|71590.9|71636.7|71616.7|71637.6|71617.6|71600.9|71586.9|559
1686642900000|2023-06-13 07:55:00|71636.8|71616.8|71606.2|71586.2|71637|71617|71602.8|71582.8|640
1686643200000|2023-06-13 08:00:00|71606.3|71586.3|71587.3|71567.3|71673.8|71653.8|71576.4|71560.4|829
1686643500000|2023-06-13 08:05:00|71587.2|71567.2|71618.7|71598.7|71622.5|71607.5|71583.4|71566.8|680
1686643800000|2023-06-13 08:10:00|71618.4|71598.4|71627.3|71607.3|71631.4|71611.7|71607.3|71590.7|532
1686644100000|2023-06-13 08:15:00|71627.4|71607.4|71637.7|71617.7|71641.6|71628.4|71616.2|71596.2|609
1686644400000|2023-06-13 08:20:00|71637.5|71617.5|71638.9|71618.9|71656.9|71643.2|71629|71612.4|584
1686644700000|2023-06-13 08:25:00|71638.5|71618.5|71647.7|71637.7|71659.1|71646.3|71634.3|71618|613
1686645000000|2023-06-13 08:30:00|71648.5|71638.5|71639.4|71619.4|71649.5|71639.5|71631.6|71615.6|393
1686645300000|2023-06-13 08:35:00|71639.5|71619.5|71646.7|71626.7|71654.2|71635.3|71635.8|71619.1|455
1686645600000|2023-06-13 08:40:00|71646.9|71626.9|71626.8|71616.8|71647.4|71632.4|71621.4|71611.4|391
1686645900000|2023-06-13 08:45:00|71626.9|71616.9|71629.5|71619.5|71633.8|71623.8|71623.2|71613.2|299
1686646200000|2023-06-13 08:50:00|71629.4|71619.4|71626.7|71616.7|71630.5|71620.5|71622.6|71612.6|291
1686646500000|2023-06-13 08:55:00|71626.6|71616.6|71627.4|71617.4|71629.1|71619.1|71613|71603|362
1686646800000|2023-06-13 09:00:00|71627.5|71617.5|71639.9|71619.9|71641.1|71626.1|71614.1|71604.1|507
1686647100000|2023-06-13 09:05:00|71639.7|71619.7|71642.6|71632.6|71648.5|71632.9|71627.3|71615.1|457
1686647400000|2023-06-13 09:10:00|71642.5|71632.5|71652.2|71642.2|71660.5|71650.5|71641.6|71631.6|502
1686647700000|2023-06-13 09:15:00|71652.3|71642.3|71651.4|71641.4|71656.3|71645|71637.3|71627.3|406
1686648000000|2023-06-13 09:20:00|71651.5|71641.5|71645|71635|71657.2|71647.2|71643.5|71633.5|420
1686648300000|2023-06-13 09:25:00|71644.9|71634.9|71634.5|71624.5|71654.6|71644.5|71633.8|71623.8|373
1686648600000|2023-06-13 09:30:00|71634|71624|71637.6|71627.6|71638|71628|71630|71620|318
1686648900000|2023-06-13 09:35:00|71637.5|71627.5|71643.3|71623.3|71644.2|71628.8|71627.2|71615.9|342
1686649200000|2023-06-13 09:40:00|71644.1|71624.1|71658.4|71638.4|71660.6|71645.1|71633.1|71618.1|430
1686649500000|2023-06-13 09:45:00|71658.5|71638.5|71661.6|71641.6|71661.7|71647.4|71644.6|71629.5|336
1686649800000|2023-06-13 09:50:00|71661.7|71641.7|71659.1|71639.1|71662.8|71647.8|71652.8|71632.8|318
1686650100000|2023-06-13 09:55:00|71659|71639|71652|71632|71660.5|71640.5|71637.8|71622.3|402
1686650400000|2023-06-13 10:00:00|71652.2|71632.2|71652.5|71642.5|71657.6|71642.5|71644.3|71625.8|380
1686650700000|2023-06-13 10:05:00|71652.6|71642.6|71655.4|71635.4|71658.3|71642.6|71647|71632|312
1686651000000|2023-06-13 10:10:00|71655.5|71635.5|71650.6|71640.6|71655.5|71641|71643.1|71632.4|197
1686651300000|2023-06-13 10:15:00|71650.7|71640.7|71641.5|71631.5|71653.1|71643.1|71634.5|71622.7|451
1686651600000|2023-06-13 10:20:00|71641.7|71631.7|71638.2|71628.2|71645.8|71632.7|71631.2|71621.2|572
1686651900000|2023-06-13 10:25:00|71638.1|71628.1|71627.3|71617.3|71638.1|71628.1|71620.6|71608.4|457
1686652200000|2023-06-13 10:30:00|71625.9|71615.9|71619.7|71609.7|71629.1|71617.1|71619.4|71606.3|310
1686652500000|2023-06-13 10:35:00|71619.8|71609.8|71621.7|71601.7|71624.6|71614.6|71616.3|71601.2|290
1686652800000|2023-06-13 10:40:00|71621.8|71601.8|71617.3|71607.3|71623.1|71607.4|71611.5|71599.6|275
1686653100000|2023-06-13 10:45:00|71617.4|71607.4|71617.8|71607.8|71618|71608|71615.7|71605.7|163
1686653400000|2023-06-13 10:50:00|71617.7|71607.7|71636.3|71626.3|71637.2|71626.7|71617.7|71607.7|245
1686653700000|2023-06-13 10:55:00|71636.2|71626.2|71620.8|71610.8|71636.2|71626.2|71620|71603.4|330
1686654000000|2023-06-13 11:00:00|71620.6|71610.6|71621.2|71611.2|71630.9|71617.6|71614.9|71604.9|288
1686654300000|2023-06-13 11:05:00|71621.3|71611.3|71628.6|71608.6|71632.9|71619.8|71616.9|71601.7|344
1686654600000|2023-06-13 11:10:00|71628.5|71608.5|71621.2|71611.2|71632.6|71613.4|71619.3|71603.4|434
1686654900000|2023-06-13 11:15:00|71620.9|71610.9|71619.8|71599.8|71627.7|71617.7|71616.8|71598.5|313
1686655200000|2023-06-13 11:20:00|71619.9|71599.9|71617|71597|71622|71609.8|71611.4|71595.4|314
1686655500000|2023-06-13 11:25:00|71617.1|71597.1|71624.9|71604.9|71627.8|71611.8|71613.4|71593.4|251
1686655800000|2023-06-13 11:30:00|71625|71605|71625.3|71605.3|71629.8|71609.8|71621.4|71601.4|267
1686656100000|2023-06-13 11:35:00|71625.2|71605.2|71623.1|71613.1|71628|71613.4|71617.6|71602.5|290
1686656400000|2023-06-13 11:40:00|71623|71613|71612.9|71602.9|71623.6|71613.6|71609.5|71599.5|284
1686656700000|2023-06-13 11:45:00|71613|71603|71615.8|71595.8|71622|71607.2|71610.3|71594.3|368
1686657000000|2023-06-13 11:50:00|71615.7|71595.7|71598.8|71588.8|71616.2|71597.5|71596|71586|266
1686657300000|2023-06-13 11:55:00|71598.7|71588.7|71597.2|71577.2|71604.3|71588.7|71592.1|71577.1|402
1686657600000|2023-06-13 12:00:00|71597|71577|71593.3|71583.3|71601.2|71583.8|71584.4|71574.4|347
1686657900000|2023-06-13 12:05:00|71593.2|71583.2|71601.2|71591.2|71603.6|71591.9|71590|71570|406
1686658200000|2023-06-13 12:10:00|71601.1|71591.1|71611.7|71601.7|71617.2|71606.3|71598.7|71578.7|514
1686658500000|2023-06-13 12:15:00|71611.6|71601.6|71636.9|71616.9|71661.5|71641.5|71611.2|71599.6|664
1686658800000|2023-06-13 12:20:00|71636.3|71616.3|71594.8|71574.8|71643.8|71623.8|71587.8|71567.8|650
1686659100000|2023-06-13 12:25:00|71594.4|71574.4|71621.5|71555.6|71621.5|71598.7|71591.4|71555.6|689
1686659400000|2023-06-13 12:30:00|71621.4|71553.6|71539.8|71519.8|71650.6|71587.7|71495.8|71475.8|1108
1686659700000|2023-06-13 12:35:00|71539.5|71519.5|71595.2|71575.2|71595.2|71575.2|71517.8|71497.8|1054
1686660000000|2023-06-13 12:40:00|71596.1|71576.1|71580.8|71560.8|71619.8|71599.8|71572|71552|958
1686660300000|2023-06-13 12:45:00|71581.3|71561.3|71586.5|71566.5|71596.6|71576.6|71573.8|71553.8|880
1686660600000|2023-06-13 12:50:00|71586.6|71566.6|71609.9|71589.9|71614.4|71594.4|71585.8|71565.8|791
1686660900000|2023-06-13 12:55:00|71610.1|71590.1|71589.1|71569.1|71623.6|71603.6|71589.1|71569.1|863
1686661200000|2023-06-13 13:00:00|71589.2|71569.2|71524.3|71504.3|71589.2|71569.2|71523.1|71503.1|1043
1686661500000|2023-06-13 13:05:00|71524.6|71504.6|71523|71503|71536|71516|71506.4|71486.4|879
1686661800000|2023-06-13 13:10:00|71523.2|71503.2|71553.4|71533.4|71554.1|71534.1|71512|71492|722
1686662100000|2023-06-13 13:15:00|71552.8|71532.8|71547.2|71527.2|71569.2|71549.2|71534.7|71514.7|834
1686662400000|2023-06-13 13:20:00|71547.1|71527.1|71558|71538|71579.2|71559.2|71543.1|71523.1|810
1686662700000|2023-06-13 13:25:00|71558.2|71538.2|71573|71553|71583.5|71563.5|71553.3|71533.3|756
1686663000000|2023-06-13 13:30:00|71572.9|71552.9|71564.4|71544.4|71574.3|71554.3|71555.3|71535.3|842
1686663300000|2023-06-13 13:35:00|71562.8|71542.8|71591.6|71571.6|71594.5|71574.5|71547.2|71527.2|864
1686663600000|2023-06-13 13:40:00|71591.7|71571.7|71608.9|71588.9|71619.7|71599.7|71584.5|71564.5|852
1686663900000|2023-06-13 13:45:00|71609.2|71589.2|71618.7|71598.7|71621.3|71601.3|71601.1|71581.1|831
1686664200000|2023-06-13 13:50:00|71619|71599|71627.5|71607.5|71636.2|71616.2|71616.1|71596.1|777
1686664500000|2023-06-13 13:55:00|71628.2|71608.2|71636.5|71616.5|71638.2|71618.2|71614.4|71594.4|719
1686664800000|2023-06-13 14:00:00|71636.4|71616.4|71640.9|71620.9|71661|71641|71634.8|71614.8|810
1686665100000|2023-06-13 14:05:00|71641.5|71621.5|71661.4|71641.4|71661.6|71641.6|71634.8|71614.8|773
1686665400000|2023-06-13 14:10:00|71661.3|71641.3|71670.1|71650.1|71697.6|71677.6|71657.7|71637.7|745
1686665700000|2023-06-13 14:15:00|71670|71650|71660.3|71640.3|71685.5|71665.5|71659.2|71639.2|764
1686666000000|2023-06-13 14:20:00|71660|71640|71636.6|71616.6|71665.1|71645.1|71631.4|71611.4|708
1686666300000|2023-06-13 14:25:00|71636.2|71616.2|71624.9|71604.9|71638.4|71618.4|71618.3|71598.3|737
1686666600000|2023-06-13 14:30:00|71625|71605|71645.8|71625.8|71651.2|71631.2|71622.6|71602.6|696
1686666900000|2023-06-13 14:35:00|71645.9|71625.9|71653.8|71633.8|71655.9|71635.9|71641|71621|612
1686667200000|2023-06-13 14:40:00|71653.7|71633.7|71618.7|71598.7|71653.7|71633.7|71617.2|71597.2|714
1686667500000|2023-06-13 14:45:00|71618.9|71598.9|71617.9|71597.9|71632.3|71612.3|71612.8|71592.8|723
1686667800000|2023-06-13 14:50:00|71617.2|71597.2|71646.9|71626.9|71648|71628|71613|71593|679
1686668100000|2023-06-13 14:55:00|71647|71627|71636.4|71616.4|71656|71636|71634.6|71614.6|684
1686668400000|2023-06-13 15:00:00|71636|71616|71636.4|71616.4|71645|71625|71626.4|71606.4|570
1686668700000|2023-06-13 15:05:00|71636.3|71616.3|71635.8|71615.8|71649.8|71629.8|71626.2|71606.2|658
1686669000000|2023-06-13 15:10:00|71635.5|71615.5|71628.8|71608.8|71644.6|71624.6|71618.4|71598.4|684
1686669300000|2023-06-13 15:15:00|71628.5|71608.5|71647.7|71627.7|71649.1|71629.1|71623.5|71603.5|662
1686669600000|2023-06-13 15:20:00|71647.4|71627.4|71689.8|71669.8|71690.5|71670.5|71646.2|71626.2|691
1686669900000|2023-06-13 15:25:00|71689.9|71669.9|71692.8|71672.8|71708.3|71688.3|71683.9|71663.9|679
1686670200000|2023-06-13 15:30:00|71693.5|71673.5|71727.3|71707.3|71729.6|71709.6|71693.5|71673.5|739
1686670500000|2023-06-13 15:35:00|71727.5|71707.5|71744|71724|71766.8|71746.8|71724.1|71704.1|724
1686670800000|2023-06-13 15:40:00|71743.5|71723.5|71732.4|71712.4|71751.9|71731.9|71731.6|71711.6|654
1686671100000|2023-06-13 15:45:00|71732.7|71712.7|71705|71685|71739.7|71719.7|71703.8|71683.8|608
1686671400000|2023-06-13 15:50:00|71704.9|71684.9|71709.5|71689.5|71723.5|71703.5|71694.3|71674.3|608
1686671700000|2023-06-13 15:55:00|71709.6|71689.6|71719.3|71699.3|71735.1|71715.1|71709.1|71689.1|678
1686672000000|2023-06-13 16:00:00|71718.9|71698.9|71694.3|71674.3|71723.9|71703.9|71692.6|71672.6|732
1686672300000|2023-06-13 16:05:00|71694.4|71674.4|71686.9|71666.9|71699.9|71679.9|71686.7|71666.7|620
1686672600000|2023-06-13 16:10:00|71687.8|71667.8|71698.7|71678.7|71700.6|71680.6|71687.8|71667.8|490
1686672900000|2023-06-13 16:15:00|71698.6|71678.6|71696.3|71676.3|71708|71688|71694|71674|506
1686673200000|2023-06-13 16:20:00|71696.2|71676.2|71681.5|71661.5|71701.7|71681.7|71678.2|71658.2|478
1686673500000|2023-06-13 16:25:00|71681.6|71661.6|71683.5|71663.5|71693.8|71673.8|71675.5|71655.5|521
1686673800000|2023-06-13 16:30:00|71683.4|71663.4|71680.1|71660.1|71690.4|71670.4|71670.2|71650.2|511
1686674100000|2023-06-13 16:35:00|71680|71660|71681.1|71661.1|71685.4|71665.4|71663|71643|473
1686674400000|2023-06-13 16:40:00|71682.5|71662.5|71680.2|71660.2|71683.6|71663.6|71672.5|71652.5|506
1686674700000|2023-06-13 16:45:00|71680.1|71660.1|71673.1|71653.1|71680.7|71660.7|71671.4|71651.4|448
1686675000000|2023-06-13 16:50:00|71673.3|71653.3|71673.9|71653.9|71685.3|71665.3|71668.9|71648.9|490
1686675300000|2023-06-13 16:55:00|71673.3|71653.3|71672.7|71652.7|71678.8|71658.8|71664|71644|515
1686675600000|2023-06-13 17:00:00|71673.2|71653.2|71662.8|71642.8|71677.7|71657.7|71660.6|71640.6|589
1686675900000|2023-06-13 17:05:00|71662.9|71642.9|71678.5|71658.5|71678.7|71658.7|71662.1|71642.1|400
1686676200000|2023-06-13 17:10:00|71678.3|71658.3|71691|71671|71692.8|71672.8|71677.5|71657.5|426
1686676500000|2023-06-13 17:15:00|71691.1|71671.1|71682.3|71662.3|71692.8|71672.8|71681.5|71661.5|300
1686676800000|2023-06-13 17:20:00|71682.4|71662.4|71701.9|71681.9|71707.5|71687.5|71682.2|71662.2|390
1686677100000|2023-06-13 17:25:00|71702|71682|71715.3|71695.3|71717.2|71697.2|71701.8|71681.8|398
1686677400000|2023-06-13 17:30:00|71715.2|71695.2|71719.8|71699.8|71726.2|71706.2|71715.2|71695.2|334
1686677700000|2023-06-13 17:35:00|71719.9|71699.9|71735.7|71715.7|71737.1|71717.1|71716.4|71696.4|439
1686678000000|2023-06-13 17:40:00|71735.9|71715.9|71731.3|71711.3|71737|71717|71723.8|71703.8|405
1686678300000|2023-06-13 17:45:00|71731.2|71711.2|71737.4|71717.4|71742.3|71722.3|71726.7|71706.7|317
1686678600000|2023-06-13 17:50:00|71737.5|71717.5|71748.7|71728.7|71752.6|71732.6|71737.2|71717.2|417
1686678900000|2023-06-13 17:55:00|71748.8|71728.8|71753.6|71733.6|71760.7|71740.7|71748|71728|464
1686679200000|2023-06-13 18:00:00|71753.7|71733.7|71759.1|71739.1|71762.4|71742.4|71752|71732|402
1686679500000|2023-06-13 18:05:00|71759.2|71739.2|71768.7|71748.7|71768.8|71748.8|71758.4|71738.4|318
1686679800000|2023-06-13 18:10:00|71768.8|71748.8|71775.5|71755.5|71775.7|71755.7|71768.6|71748.6|283
1686680100000|2023-06-13 18:15:00|71775.4|71755.4|71770.1|71750.1|71778.3|71758.3|71765.5|71745.5|306
1686680400000|2023-06-13 18:20:00|71770|71750|71770.6|71760.6|71777.8|71763|71765.1|71745.1|308
1686680700000|2023-06-13 18:25:00|71770.7|71760.7|71777.6|71757.6|71786.4|71771.5|71766.4|71748.5|515
1686681000000|2023-06-13 18:30:00|71777.5|71757.5|71793.8|71773.8|71798|71783.8|71772.5|71757.1|462
1686681300000|2023-06-13 18:35:00|71793.7|71773.7|71771.1|71761.1|71795.4|71775.4|71770.3|71760.3|436
1686681600000|2023-06-13 18:40:00|71771|71761|71786.8|71766.8|71790|71773.3|71770|71760|413
1686681900000|2023-06-13 18:45:00|71786.9|71766.9|71781.1|71771.1|71791.1|71773.9|71779.2|71764.3|326
1686682200000|2023-06-13 18:50:00|71781.2|71771.2|71773.7|71763.7|71785.9|71771.2|71771.9|71757.4|296
1686682500000|2023-06-13 18:55:00|71773.6|71763.6|71775.9|71755.9|71780.6|71764.1|71771.4|71755.8|580
1686682800000|2023-06-13 19:00:00|71775.8|71755.8|71769.7|71759.7|71775.8|71764.2|71768.9|71753.4|511
1686683100000|2023-06-13 19:05:00|71769.8|71759.8|71778.8|71758.8|71779.2|71765.6|71769.6|71756.5|407
1686683400000|2023-06-13 19:10:00|71778.9|71758.9|71763.2|71743.2|71781.6|71764.2|71762|71742|383
1686683700000|2023-06-13 19:15:00|71763.5|71743.5|71764.3|71754.3|71769.5|71755.5|71760.4|71743.3|296
1686684000000|2023-06-13 19:20:00|71764.4|71754.4|71757|71737|71769.8|71754.4|71747.3|71732.6|393
1686684300000|2023-06-13 19:25:00|71757.1|71737.1|71753.8|71743.8|71759.8|71744.1|71748.1|71730.5|360
1686684600000|2023-06-13 19:30:00|71753.6|71743.6|71755.6|71745.6|71769.9|71757.1|71748.2|71734.4|297
1686684900000|2023-06-13 19:35:00|71755.5|71745.5|71746.3|71726.3|71755.9|71745.7|71746.3|71726.3|236
1686685200000|2023-06-13 19:40:00|71746.2|71726.2|71751.7|71731.7|71752.2|71737.5|71742.2|71726.2|323
1686685500000|2023-06-13 19:45:00|71751.5|71731.5|71750.8|71730.8|71752.3|71732.3|71750.4|71730.4|468
1686685800000|2023-06-13 19:50:00|71750.6|71730.6|71741.5|71731.5|71751.3|71731.5|71741.3|71726.2|279
1686686100000|2023-06-13 19:55:00|71741.4|71731.4|71741.3|71731.3|71746.6|71734.9|71740.7|71726.2|237
1686686400000|2023-06-13 20:00:00|71741.4|71731.4|71752.5|71732.5|71753.1|71737.2|71741.3|71729.7|194
1686686700000|2023-06-13 20:05:00|71752.4|71732.4|71754.2|71734.2|71755.7|71738.7|71747.6|71732.3|202
1686687000000|2023-06-13 20:10:00|71754.5|71734.5|71746.9|71726.9|71754.8|71739.7|71746.2|71726.2|362
1686687300000|2023-06-13 20:15:00|71747|71727|71751.6|71731.6|71751.9|71731.9|71746.9|71726.9|325
1686687600000|2023-06-13 20:20:00|71751.7|71731.7|71752.9|71732.9|71753.1|71733.1|71750.7|71730.7|325
1686687900000|2023-06-13 20:25:00|71753|71733|71755.3|71735.3|71755.6|71735.6|71752.7|71732.7|338
1686688200000|2023-06-13 20:30:00|71754.8|71734.8|71754.7|71734.7|71755.2|71735.2|71754.2|71734.2|133
1686688500000|2023-06-13 20:35:00|71754.6|71734.6|71754.7|71734.7|71755.2|71735.2|71754.4|71734.4|115
1686688800000|2023-06-13 20:40:00|71754.8|71734.8|71758.4|71738.4|71758.4|71738.4|71754.3|71734.3|122
1686689100000|2023-06-13 20:45:00|71758.3|71738.3|71758.4|71738.4|71760.2|71740.2|71757.5|71737.5|121
1686689400000|2023-06-13 20:50:00|71758.5|71738.5|71758.1|71738.1|71763.8|71743.8|71756|71736|115
1686689700000|2023-06-13 20:55:00|71758|71738|71801.8|71715.6|71801.8|71740.5|71749.6|71715.6|549
1686690000000|2023-06-13 21:00:00|71803.2|71707.4|71786.7|71667.7|71806|71707.5|71786.7|71667.7|160
1686690300000|2023-06-13 21:05:00|71786.5|71667.5|71785.6|71666.6|71789.2|71670.2|71784.6|71665.6|29
1686690600000|2023-06-13 21:10:00|71784.4|71665.4|71784.5|71665.5|71793.1|71674.1|71780.4|71661.4|45
1686690900000|2023-06-13 21:15:00|71784.2|71665.2|71787|71675.9|71790.5|71675.9|71782.6|71663.6|15
1686691200000|2023-06-13 21:20:00|71786.9|71675.8|71796.6|71677.6|71796.6|71677.6|71786.9|71675.8|7
1686691500000|2023-06-13 21:25:00|71790|71671|71787.1|71676.5|71790.6|71677.6|71786.3|71670.9|11
1686691800000|2023-06-13 21:30:00|71790.8|71676.6|71787.7|71675.6|71790.8|71676.9|71787|71669.4|51
1686692100000|2023-06-13 21:35:00|71787.8|71677|71787.7|71676.9|71788.4|71677.8|71786|71672.8|47
1686692400000|2023-06-13 21:40:00|71787.8|71676.5|71789.9|71674.6|71790.5|71676.6|71787|71673|20
1686692700000|2023-06-13 21:45:00|71789.8|71674.8|71775.3|71676.7|71789.9|71676.8|71774.9|71663|114
1686693000000|2023-06-13 21:50:00|71775.4|71676.6|71771.6|71682.5|71778.8|71684.1|71771.6|71673.8|43
1686693300000|2023-06-13 21:55:00|71773.1|71683.5|71772.3|71683.1|71776.9|71686|71768.7|71674.8|81
1686693600000|2023-06-13 22:00:00|71774.3|71682.1|71769.5|71681.7|71774.6|71695.2|71760.1|71677.4|113
1686693900000|2023-06-13 22:05:00|71765.9|71688.5|71766.4|71682.5|71770|71695|71760.4|71677.8|62
1686694200000|2023-06-13 22:10:00|71769.6|71682.3|71763.1|71703.5|71769.6|71703.5|71760.6|71676.2|68
1686694500000|2023-06-13 22:15:00|71763|71703.3|71760.1|71697.4|71765.2|71703.3|71759|71696.2|156
1686694800000|2023-06-13 22:20:00|71760|71693.7|71760.8|71700.2|71765.4|71701.3|71757.7|71685.9|115
1686695100000|2023-06-13 22:25:00|71761|71700.5|71758.6|71701.1|71764.1|71701.4|71758.5|71687.7|148
1686695400000|2023-06-13 22:30:00|71758.7|71699.4|71764.1|71698.1|71764.1|71701.5|71756.4|71688|179
1686695700000|2023-06-13 22:35:00|71764|71698|71763.1|71689.5|71766.2|71698|71758.2|71683.1|134
1686696000000|2023-06-13 22:40:00|71763.2|71689.4|71747.1|71687.9|71766.8|71700.7|71745.7|71687.3|178
1686696300000|2023-06-13 22:45:00|71745.9|71688|71755.7|71691.7|71759.3|71696.9|71744.9|71687.3|296
1686696600000|2023-06-13 22:50:00|71757|71690.4|71755.2|71691.8|71757.6|71693.7|71752.5|71690|181
1686696900000|2023-06-13 22:55:00|71756.4|71692.4|71754.4|71691.9|71758.7|71693.6|71753|71689.9|135
1686697200000|2023-06-13 23:00:00|71752.5|71691.6|71750.3|71699.8|71762.1|71705.9|71749.2|71688.2|194
1686697500000|2023-06-13 23:05:00|71750.2|71699.7|71754.3|71691.6|71756.7|71700.5|71749.6|71690.6|145
1686697800000|2023-06-13 23:10:00|71754.5|71691.7|71755.5|71691.8|71756.1|71700.5|71748.7|71690.3|111
1686698100000|2023-06-13 23:15:00|71752.2|71690.6|71751|71700.6|71759.9|71702.6|71748.4|71689.8|130
1686698400000|2023-06-13 23:20:00|71751.5|71700.5|71758|71692.3|71758.1|71700.7|71749.3|71690.9|148
1686698700000|2023-06-13 23:25:00|71758.2|71692.2|71756.5|71700.1|71763.7|71700.1|71752.2|71691|129
1686699000000|2023-06-13 23:30:00|71756.7|71700.3|71764.4|71723.3|71764.4|71723.3|71749.4|71690.4|188
1686699300000|2023-06-13 23:35:00|71764.6|71723.5|71747.9|71727.9|71765.1|71731.9|71744.4|71704.9|853
1686699600000|2023-06-13 23:40:00|71748.2|71728.2|71751|71731|71752.1|71732.1|71746|71726|1022
1686699900000|2023-06-13 23:45:00|71750.9|71730.9|71747.9|71727.9|71755.8|71735.8|71744.9|71724.9|418
1686700200000|2023-06-13 23:50:00|71748|71728|71746|71726|71748.8|71728.8|71745.8|71725.8|239
1686700500000|2023-06-13 23:55:00|71745.9|71725.9|71748.9|71728.9|71752.1|71732.1|71745.9|71725.9|402
1686700800000|2023-06-14 00:00:00|71748.7|71728.7|71753|71733|71757.9|71737.9|71742.8|71722.8|510
1686701100000|2023-06-14 00:05:00|71752.9|71732.9|71767.9|71747.9|71771.7|71751.7|71752.9|71732.9|352
1686701400000|2023-06-14 00:10:00|71767.8|71747.8|71781.8|71761.8|71782|71762|71760.1|71740.1|354
1686701700000|2023-06-14 00:15:00|71783.2|71763.2|71770.1|71750.1|71783.2|71763.2|71769.3|71749.3|291
1686702000000|2023-06-14 00:20:00|71770.3|71750.3|71779.8|71759.8|71783.2|71763.2|71759.5|71739.5|409
1686702300000|2023-06-14 00:25:00|71779.7|71759.7|71775.9|71755.9|71786.3|71766.3|71775.8|71755.8|250
1686702600000|2023-06-14 00:30:00|71776.2|71756.2|71782.6|71762.6|71783.9|71763.9|71775.2|71755.2|368
1686702900000|2023-06-14 00:35:00|71782.5|71762.5|71778|71758|71782.5|71762.5|71774.4|71754.4|380
1686703200000|2023-06-14 00:40:00|71777.9|71757.9|71762.1|71742.1|71777.9|71757.9|71759.3|71739.3|277
1686703500000|2023-06-14 00:45:00|71761.3|71741.3|71758.9|71738.9|71768.6|71748.6|71750|71730|381
1686703800000|2023-06-14 00:50:00|71758.8|71738.8|71782.8|71762.8|71796.6|71776.6|71757.8|71737.8|531
1686704100000|2023-06-14 00:55:00|71783.3|71763.3|71781.9|71761.9|71789.5|71769.5|71775|71755|427
1686704400000|2023-06-14 01:00:00|71782.3|71762.3|71766.6|71746.6|71785.5|71765.5|71761.2|71741.7|626
1686704700000|2023-06-14 01:05:00|71766.5|71746.5|71793.8|71773.8|71798.1|71781.9|71766.3|71746.3|413
1686705000000|2023-06-14 01:10:00|71793.4|71773.4|71785.6|71765.6|71793.5|71773.5|71778.4|71758.4|299
1686705300000|2023-06-14 01:15:00|71785|71765|71751.8|71731.8|71789.8|71769.8|71731.6|71712|593
1686705600000|2023-06-14 01:20:00|71751.9|71731.9|71756.1|71746.1|71760.7|71748.5|71746.3|71730.2|525
1686705900000|2023-06-14 01:25:00|71756|71746|71765.2|71745.2|71774.7|71759.7|71743|71732|505
1686706200000|2023-06-14 01:30:00|71765.7|71745.7|71737.8|71717.8|71785.8|71767.2|71737.8|71717.8|717
1686706500000|2023-06-14 01:35:00|71737.5|71717.5|71707.2|71697.2|71743.2|71723.2|71705.9|71691.1|763
1686706800000|2023-06-14 01:40:00|71707.3|71697.3|71738.4|71728.4|71740.8|71729|71707.3|71693.1|572
1686707100000|2023-06-14 01:45:00|71738.5|71728.5|71702.8|71682.8|71738.9|71728.9|71701.7|71682|512
1686707400000|2023-06-14 01:50:00|71702.9|71682.9|71705.9|71685.9|71725.8|71705.8|71692.5|71672.5|662
1686707700000|2023-06-14 01:55:00|71706.7|71686.7|71701.1|71691.1|71712.6|71696.3|71684.7|71669.4|647
1686708000000|2023-06-14 02:00:00|71701|71691|71720.2|71700.2|71720.6|71700.6|71687.8|71677.8|588
1686708300000|2023-06-14 02:05:00|71720.5|71700.5|71726.2|71716.2|71734.2|71719.2|71713.9|71696.4|601
1686708600000|2023-06-14 02:10:00|71726.4|71716.4|71720.5|71710.5|71744.4|71728.4|71719.2|71703.8|479
1686708900000|2023-06-14 02:15:00|71719.9|71709.9|71731.4|71711.4|71734.9|71723.3|71717.2|71707.2|475
1686709200000|2023-06-14 02:20:00|71731.3|71711.3|71698.3|71688.3|71732.3|71714.7|71697.5|71682.5|490
1686709500000|2023-06-14 02:25:00|71698.4|71688.4|71701.2|71691.2|71711.9|71701.9|71685.2|71675.2|506
1686709800000|2023-06-14 02:30:00|71700.6|71690.6|71683.9|71663.9|71702.8|71692.3|71669.4|71649.4|680
1686710100000|2023-06-14 02:35:00|71684.4|71664.4|71704.1|71684.1|71708.9|71698.9|71684.4|71664.4|619
1686710400000|2023-06-14 02:40:00|71704|71684|71717.4|71707.4|71720|71710|71686.4|71673.8|596
1686710700000|2023-06-14 02:45:00|71717.5|71707.5|71719|71709|71730.1|71718.8|71708.9|71697.4|530
1686711000000|2023-06-14 02:50:00|71718.9|71708.9|71716.8|71706.8|71722.3|71710.2|71708.6|71698.6|485
1686711300000|2023-06-14 02:55:00|71716.7|71706.7|71703.8|71693.8|71716.8|71706.8|71701.9|71691.9|496
1686711600000|2023-06-14 03:00:00|71704|71694|71730.8|71720.8|71737.7|71724.6|71702.6|71692.6|394
1686711900000|2023-06-14 03:05:00|71730.9|71720.9|71737.3|71727.3|71738.5|71728.5|71724.3|71714.3|320
1686712200000|2023-06-14 03:10:00|71737.4|71727.4|71737.9|71727.9|71746.2|71736.2|71733.1|71723.1|390
1686712500000|2023-06-14 03:15:00|71738|71728|71736.1|71726.1|71739.3|71729.3|71732.6|71722.6|306
1686712800000|2023-06-14 03:20:00|71736|71726|71735.6|71725.6|71743.4|71733.4|71734.6|71724.6|305
1686713100000|2023-06-14 03:25:00|71735.4|71725.4|71735.3|71725.3|71741.3|71731.3|71733|71723|275
1686713400000|2023-06-14 03:30:00|71735.2|71725.2|71737.6|71727.6|71741.1|71731.1|71734.8|71724.8|251
1686713700000|2023-06-14 03:35:00|71737.7|71727.7|71750.4|71730.4|71760.6|71750.6|71737.7|71727.7|400
1686714000000|2023-06-14 03:40:00|71750.3|71730.3|71737.7|71727.7|71750.6|71735.1|71737.1|71722.1|365
1686714300000|2023-06-14 03:45:00|71737.8|71727.8|71721.6|71711.6|71746.9|71731.7|71721.3|71708|276
1686714600000|2023-06-14 03:50:00|71721.5|71711.5|71725.5|71715.5|71729|71719|71715.5|71705.5|256
1686714900000|2023-06-14 03:55:00|71725.6|71715.6|71722.1|71712.1|71725.7|71715.7|71714.8|71704.8|235
1686715200000|2023-06-14 04:00:00|71722.2|71712.2|71738.6|71728.6|71739|71729|71719.6|71709.6|245
1686715500000|2023-06-14 04:05:00|71738.7|71728.7|71728.3|71718.3|71740.5|71728.7|71726.1|71712|299
1686715800000|2023-06-14 04:10:00|71728.4|71718.4|71737.6|71727.6|71742.4|71730.4|71727.7|71717.7|250
1686716100000|2023-06-14 04:15:00|71737.5|71727.5|71740.6|71720.6|71747.3|71737.3|71732|71720.4|337
1686716400000|2023-06-14 04:20:00|71740.5|71720.5|71737.4|71727.4|71745.5|71730.7|71733.4|71719.3|360
1686716700000|2023-06-14 04:25:00|71737.9|71727.9|71719.2|71699.2|71740|71730|71715.4|71695.4|356
1686717000000|2023-06-14 04:30:00|71719.1|71699.1|71707.2|71697.2|71719.2|71701|71707.1|71693.2|255
1686717300000|2023-06-14 04:35:00|71707.5|71697.5|71711.2|71691.2|71713.7|71700.6|71702.7|71687.5|275
1686717600000|2023-06-14 04:40:00|71711.1|71691.1|71720|71700|71722.2|71712.2|71705.5|71687|300
1686717900000|2023-06-14 04:45:00|71720.1|71700.1|71709.9|71689.9|71720.1|71700.1|71699.6|71682.9|268
1686718200000|2023-06-14 04:50:00|71709.7|71689.7|71706.1|71686.1|71711.8|71695.2|71702.9|71684.2|324
1686718500000|2023-06-14 04:55:00|71706.2|71686.2|71704.7|71694.7|71709.4|71699.4|71701.3|71683.9|236
1686718800000|2023-06-14 05:00:00|71703.8|71693.8|71705.5|71695.5|71708.3|71698.3|71701|71691|371
1686719100000|2023-06-14 05:05:00|71705.4|71695.4|71715.4|71705.4|71717.6|71707.6|71701.2|71691.2|360
1686719400000|2023-06-14 05:10:00|71716.2|71706.2|71707.9|71697.9|71717.5|71707.5|71704|71694|398
1686719700000|2023-06-14 05:15:00|71708|71698|71725.3|71705.3|71728.7|71712.5|71707.8|71697.8|464
1686720000000|2023-06-14 05:20:00|71725.1|71705.1|71716.7|71706.7|71727.4|71717.4|71714.7|71700.2|429
1686720300000|2023-06-14 05:25:00|71716.8|71706.8|71743.6|71733.6|71755.9|71741.3|71713.2|71695.2|604
1686720600000|2023-06-14 05:30:00|71743.5|71733.5|71754.3|71734.3|71770.9|71755|71743|71729.6|659
1686720900000|2023-06-14 05:35:00|71754.4|71734.4|71756.7|71736.7|71759.8|71745.2|71752.5|71732.5|455
1686721200000|2023-06-14 05:40:00|71756.6|71736.6|71741.7|71731.7|71759.3|71744.4|71740.3|71728.8|519
1686721500000|2023-06-14 05:45:00|71741.6|71731.6|71744.1|71734.1|71758.1|71740.9|71735.1|71720.7|496
1686721800000|2023-06-14 05:50:00|71744|71734|71746.9|71736.9|71757.6|71747.6|71734|71724|518
1686722100000|2023-06-14 05:55:00|71749.9|71739.9|71768.1|71748.1|71772.2|71757.7|71744.7|71734.7|562
1686722400000|2023-06-14 06:00:00|71768.4|71748.4|71758.7|71748.7|71793.5|71773.5|71757.4|71742.2|678
1686722700000|2023-06-14 06:05:00|71759|71749|71759.7|71739.7|71775.7|71760.5|71752|71736.1|588
1686723000000|2023-06-14 06:10:00|71759.8|71739.8|71749.2|71739.2|71763.6|71747.5|71742.4|71727.5|521
1686723300000|2023-06-14 06:15:00|71749.5|71739.5|71751.3|71731.3|71764.7|71752.2|71749.3|71729.3|511
1686723600000|2023-06-14 06:20:00|71751.4|71731.4|71742.5|71722.5|71753.9|71733.9|71736.7|71718.6|552
1686723900000|2023-06-14 06:25:00|71742.7|71722.7|71736.6|71726.6|71752.6|71739.1|71736.4|71721.3|483
1686724200000|2023-06-14 06:30:00|71736.7|71726.7|71741.3|71731.3|71746.5|71732.5|71733.8|71721.2|441
1686724500000|2023-06-14 06:35:00|71741.2|71731.2|71754.7|71744.7|71755.5|71745.5|71739.4|71729.4|446
1686724800000|2023-06-14 06:40:00|71754.5|71744.5|71743|71733|71757.4|71747.4|71742.9|71732.9|465
1686725100000|2023-06-14 06:45:00|71742.9|71732.9|71739.7|71729.7|71752.6|71742.6|71739.3|71725.5|354
1686725400000|2023-06-14 06:50:00|71740.4|71730.4|71740.4|71730.4|71746.2|71736.2|71738.8|71728.8|379
1686725700000|2023-06-14 06:55:00|71740.6|71730.6|71757.7|71747.7|71763.7|71753.7|71740.6|71730.6|485
1686726000000|2023-06-14 07:00:00|71757.6|71747.6|71735.5|71725.5|71763.9|71753.9|71734.7|71724.7|620
1686726300000|2023-06-14 07:05:00|71735.6|71725.6|71744.7|71734.7|71753.6|71739.6|71731.8|71720.9|570
1686726600000|2023-06-14 07:10:00|71744.9|71734.9|71718.9|71708.9|71749.2|71739.2|71718.4|71708.4|496
1686726900000|2023-06-14 07:15:00|71719.4|71709.4|71727.7|71717.7|71746.5|71731.9|71719.3|71706.7|463
1686727200000|2023-06-14 07:20:00|71727.8|71717.8|71716|71706|71731.6|71720.5|71713.8|71700.3|421
1686727500000|2023-06-14 07:25:00|71715.9|71705.9|71709.5|71699.5|71716.9|71706.9|71692.6|71682.6|485
1686727800000|2023-06-14 07:30:00|71709.8|71699.8|71705.8|71695.8|71722.1|71709.2|71688.9|71678.9|563
1686728100000|2023-06-14 07:35:00|71705.7|71695.7|71680.9|71670.9|71706.7|71695.8|71670.5|71657.3|641
1686728400000|2023-06-14 07:40:00|71680.8|71670.8|71703.3|71683.3|71706.4|71686.4|71675.8|71665.8|476
1686728700000|2023-06-14 07:45:00|71703.2|71683.2|71691.2|71681.2|71703.5|71689|71689.3|71679.3|340
1686729000000|2023-06-14 07:50:00|71691.1|71681.1|71694|71674|71696.3|71685.3|71682.7|71667.4|367
1686729300000|2023-06-14 07:55:00|71695.5|71675.5|71688.4|71678.4|71700.4|71683.4|71682.1|71667.7|283
1686729600000|2023-06-14 08:00:00|71688.2|71678.2|71702|71692|71702.4|71692.4|71685.9|71667|383
1686729900000|2023-06-14 08:05:00|71702.1|71692.1|71702.4|71682.4|71711.7|71697.4|71695.9|71682.1|342
1686730200000|2023-06-14 08:10:00|71702.3|71682.3|71693.3|71683.3|71702.4|71687.8|71685.4|71675.4|368
1686730500000|2023-06-14 08:15:00|71693.2|71683.2|71710.2|71690.2|71714.6|71698.6|71691.7|71674|444
1686730800000|2023-06-14 08:20:00|71710.4|71690.4|71683.6|71663.6|71716.8|71696.8|71665.3|71645.3|522
1686731100000|2023-06-14 08:25:00|71683.8|71663.8|71664.4|71644.4|71683.9|71663.9|71652.7|71636|570
1686731400000|2023-06-14 08:30:00|71664.3|71644.3|71678.8|71658.8|71687.4|71673.3|71658.9|71638.9|511
1686731700000|2023-06-14 08:35:00|71679|71659|71683.3|71673.3|71683.4|71673.4|71666.4|71656.4|367
1686732000000|2023-06-14 08:40:00|71683.9|71673.9|71683.9|71673.9|71685.9|71675.9|71679.8|71669.8|343
1686732300000|2023-06-14 08:45:00|71684|71674|71689.9|71679.9|71695.9|71684|71682.1|71672.1|334
1686732600000|2023-06-14 08:50:00|71689|71679|71687.7|71667.7|71698.6|71688.6|71687.5|71667.7|330
1686732900000|2023-06-14 08:55:00|71687.4|71667.4|71707.3|71697.3|71714.6|71702.2|71681.4|71666.6|484
1686733200000|2023-06-14 09:00:00|71707.8|71697.8|71721.3|71701.3|71722.7|71711.9|71704.3|71689.1|475
1686733500000|2023-06-14 09:05:00|71721.2|71701.2|71727.6|71707.6|71732.5|71715.5|71718.4|71701.2|467
1686733800000|2023-06-14 09:10:00|71727.5|71707.5|71688.7|71678.7|71727.6|71707.7|71688.7|71674.1|509
1686734100000|2023-06-14 09:15:00|71688.8|71678.8|71678.8|71668.8|71697.7|71679.2|71678.4|71666.5|462
1686734400000|2023-06-14 09:20:00|71679.4|71669.4|71674.9|71654.9|71688.1|71672.9|71669.2|71653.8|527
1686734700000|2023-06-14 09:25:00|71675|71655|71674.1|71654.1|71678.5|71662.5|71663.7|71651.1|475
1686735000000|2023-06-14 09:30:00|71674|71654|71654.6|71644.6|71676.4|71656.4|71654.6|71637.6|333
1686735300000|2023-06-14 09:35:00|71654.5|71644.5|71672.7|71662.7|71677.1|71662.7|71654.5|71639.1|428
1686735600000|2023-06-14 09:40:00|71672.6|71662.6|71663.7|71653.7|71672.8|71662.8|71658.6|71648.6|381
1686735900000|2023-06-14 09:45:00|71663.8|71653.8|71677.2|71657.2|71678.2|71658.2|71654.2|71644.2|361
1686736200000|2023-06-14 09:50:00|71677|71657|71682.3|71662.3|71685|71668|71664.1|71652|580
1686736500000|2023-06-14 09:55:00|71682.5|71662.5|71676.9|71666.9|71683.9|71669.5|71671.3|71656.1|417
1686736800000|2023-06-14 10:00:00|71677|71667|71680.8|71660.8|71682.9|71668|71673.8|71657.6|372
1686737100000|2023-06-14 10:05:00|71680.9|71660.9|71676.6|71666.6|71681.1|71670.6|71675.9|71660.6|231
1686737400000|2023-06-14 10:10:00|71676.7|71666.7|71680|71670|71681.3|71671.3|71676.1|71666.1|244
1686737700000|2023-06-14 10:15:00|71679.9|71669.9|71674.9|71664.9|71685.9|71675.9|71672.5|71662.5|339
1686738000000|2023-06-14 10:20:00|71674.8|71664.8|71678.4|71658.4|71679.8|71665.9|71660.9|71646.7|380
1686738300000|2023-06-14 10:25:00|71678.5|71658.5|71683.2|71673.2|71686|71674.2|71675.4|71656|447
1686738600000|2023-06-14 10:30:00|71682.6|71672.6|71675.9|71665.9|71686.6|71676.6|71673.8|71663.4|383
1686738900000|2023-06-14 10:35:00|71676.1|71666.1|71677.1|71667.1|71685.1|71675.1|71673.3|71663.3|386
1686739200000|2023-06-14 10:40:00|71677.2|71667.2|71677.8|71667.8|71680.5|71668.3|71668.6|71657.7|331
1686739500000|2023-06-14 10:45:00|71677.6|71667.6|71670.8|71660.8|71680.6|71668.3|71668.1|71656|324
1686739800000|2023-06-14 10:50:00|71670.7|71660.7|71667.9|71657.9|71673.3|71663.3|71665.6|71655.6|324
1686740100000|2023-06-14 10:55:00|71668.2|71658.2|71671|71661|71671|71661|71657.7|71647.7|287
1686740400000|2023-06-14 11:00:00|71671.1|71661.1|71679.1|71669.1|71681.1|71671.1|71670.5|71660.5|241
1686740700000|2023-06-14 11:05:00|71678.9|71668.9|71685.7|71675.7|71686.3|71676.3|71674.3|71664.3|310
1686741000000|2023-06-14 11:10:00|71685.3|71675.3|71685.6|71675.6|71687.1|71677.1|71683.5|71673.5|131
1686741300000|2023-06-14 11:15:00|71685.9|71675.9|71684.6|71674.6|71688.9|71678.9|71681|71671|201
1686741600000|2023-06-14 11:20:00|71684.7|71674.7|71681.3|71671.3|71684.8|71674.8|71677.1|71667.1|178
1686741900000|2023-06-14 11:25:00|71681.1|71671.1|71681.8|71671.8|71684.3|71674.3|71678.7|71668.7|251
1686742200000|2023-06-14 11:30:00|71681.6|71671.6|71681.3|71671.3|71684.3|71674.3|71678.9|71668.9|343
1686742500000|2023-06-14 11:35:00|71681.4|71671.4|71686.2|71676.2|71690.5|71680.5|71681.3|71671.3|342
1686742800000|2023-06-14 11:40:00|71686.3|71676.3|71687.7|71667.7|71689|71676.6|71676.1|71666.1|361
1686743100000|2023-06-14 11:45:00|71687.8|71667.8|71681.6|71671.6|71690.8|71673|71679|71663.7|457
1686743400000|2023-06-14 11:50:00|71681.5|71671.5|71683.6|71673.6|71689.5|71679.5|71672.9|71662.9|402
1686743700000|2023-06-14 11:55:00|71683.5|71673.5|71688.5|71678.5|71693.8|71679.6|71682.8|71668.4|335
1686744000000|2023-06-14 12:00:00|71688.8|71678.8|71674|71664|71689.9|71679.9|71668.8|71654.3|451
1686744300000|2023-06-14 12:05:00|71673.9|71663.9|71688.8|71668.8|71693.9|71680.3|71673.5|71655.7|479
1686744600000|2023-06-14 12:10:00|71689|71669|71684.5|71674.5|71689.8|71678.2|71683.4|71669|310
1686744900000|2023-06-14 12:15:00|71684.4|71674.4|71687.6|71677.6|71691.6|71677.7|71679.9|71669.7|336
1686745200000|2023-06-14 12:20:00|71687.8|71677.8|71686.7|71676.7|71696.8|71682.6|71682.5|71667.9|435
1686745500000|2023-06-14 12:25:00|71686.6|71676.6|71689.4|71669.4|71698.1|71684.2|71681.5|71661.5|417
1686745800000|2023-06-14 12:30:00|71691.9|71671.9|71662.1|71642.1|71700.1|71680.1|71655.5|71635.5|796
1686746100000|2023-06-14 12:35:00|71662.2|71642.2|71686.8|71666.8|71686.8|71666.8|71661.1|71641.1|747
1686746400000|2023-06-14 12:40:00|71687.7|71667.7|71653.6|71633.6|71690.6|71673.2|71652.1|71632.1|649
1686746700000|2023-06-14 12:45:00|71653.4|71633.4|71660.9|71650.9|71671.9|71654.8|71643.1|71627.1|720
1686747000000|2023-06-14 12:50:00|71660.5|71650.5|71651.3|71631.3|71661.8|71650.8|71646.1|71626.1|586
1686747300000|2023-06-14 12:55:00|71651.4|71631.4|71630.3|71620.3|71652.8|71632.8|71622.8|71602.8|651
1686747600000|2023-06-14 13:00:00|71630.5|71620.5|71610.3|71600.3|71630.8|71620.8|71601|71591|754
1686747900000|2023-06-14 13:05:00|71610|71600|71621.7|71611.7|71632.2|71618.4|71609.4|71599.4|485
1686748200000|2023-06-14 13:10:00|71621.8|71611.8|71622.9|71612.9|71626.4|71616.4|71618|71602.8|472
1686748500000|2023-06-14 13:15:00|71622.8|71612.8|71618.7|71608.7|71636.7|71626.7|71612|71598.2|543
1686748800000|2023-06-14 13:20:00|71618.8|71608.8|71618.7|71608.7|71626.7|71616.7|71615.9|71605.9|446
1686749100000|2023-06-14 13:25:00|71618.3|71608.3|71630.2|71610.2|71633|71623|71614|71600.4|377
1686749400000|2023-06-14 13:30:00|71630.3|71610.3|71598.7|71588.7|71634|71614|71597.1|71587.1|635
1686749700000|2023-06-14 13:35:00|71599.1|71589.1|71564.5|71554.5|71600|71590|71552.1|71542.1|612
1686750000000|2023-06-14 13:40:00|71564.8|71554.8|71583.7|71573.7|71585.5|71574.4|71560.5|71547.2|624
1686750300000|2023-06-14 13:45:00|71584.4|71574.4|71582.8|71572.8|71603.4|71590|71573.5|71563.5|664
1686750600000|2023-06-14 13:50:00|71582.9|71572.9|71579.1|71559.1|71583.9|71573.9|71570.3|71550.3|538
1686750900000|2023-06-14 13:55:00|71579.2|71559.2|71575.2|71555.2|71586.4|71566.4|71566.6|71547.8|589
1686751200000|2023-06-14 14:00:00|71575.1|71555.1|71574.8|71554.8|71581.2|71567.2|71569.3|71552.2|525
1686751500000|2023-06-14 14:05:00|71574.9|71554.9|71568.6|71548.6|71575.8|71557.6|71563.3|71547|415
1686751800000|2023-06-14 14:10:00|71568.5|71548.5|71550.9|71540.9|71571.6|71554.3|71547.1|71537.1|388
1686752100000|2023-06-14 14:15:00|71551|71541|71529|71519|71551|71541|71527.1|71515.8|554
1686752400000|2023-06-14 14:20:00|71528.9|71518.9|71526.6|71516.6|71536.1|71526.1|71523|71513|436
1686752700000|2023-06-14 14:25:00|71526.5|71516.5|71538.7|71528.7|71540.6|71530.6|71525|71513.7|452
1686753000000|2023-06-14 14:30:00|71538.8|71528.8|71544.6|71534.6|71546.4|71536.4|71533.6|71523.6|453
1686753300000|2023-06-14 14:35:00|71544.5|71534.5|71539.3|71529.3|71549.9|71539.9|71538.2|71528.2|356
1686753600000|2023-06-14 14:40:00|71539.5|71529.5|71534.8|71524.8|71541.1|71531.1|71528.4|71518.4|464
1686753900000|2023-06-14 14:45:00|71535.2|71525.2|71532.7|71522.7|71540.3|71530.3|71522.1|71512.1|482
1686754200000|2023-06-14 14:50:00|71532.5|71522.5|71523.2|71513.2|71537.5|71527.5|71519.6|71507|437
1686754500000|2023-06-14 14:55:00|71523.3|71513.3|71514.2|71504.2|71531.2|71521.2|71513.2|71503.2|512
1686754800000|2023-06-14 15:00:00|71514.4|71504.4|71525.6|71515.6|71529.3|71516.7|71514.4|71499.9|574
1686755100000|2023-06-14 15:05:00|71525.2|71515.2|71519.4|71509.4|71537.3|71517.8|71517.7|71502.6|487
1686755400000|2023-06-14 15:10:00|71518.6|71508.6|71530.1|71520.1|71534.8|71524.8|71516.7|71506.7|477
1686755700000|2023-06-14 15:15:00|71530.2|71520.2|71519.8|71509.8|71530.6|71520.6|71517.8|71506.6|412
1686756000000|2023-06-14 15:20:00|71519.7|71509.7|71523.6|71513.6|71529.6|71519.6|71514|71504|429
1686756300000|2023-06-14 15:25:00|71523.8|71513.8|71527.7|71517.7|71530.3|71520.3|71523|71508.4|422
1686756600000|2023-06-14 15:30:00|71527|71517|71536.3|71526.3|71536.3|71526.3|71519.9|71509.9|459
1686756900000|2023-06-14 15:35:00|71536.9|71526.9|71533.1|71523.1|71537.1|71527.1|71531.3|71521.3|410
1686757200000|2023-06-14 15:40:00|71533|71523|71525.6|71505.6|71533.3|71523.3|71519.3|71504.7|401
1686757500000|2023-06-14 15:45:00|71525.7|71505.7|71537.4|71517.4|71537.7|71521.1|71520.1|71504.8|310
1686757800000|2023-06-14 15:50:00|71537.3|71517.3|71533.2|71523.2|71542.6|71524|71531|71517.3|286
1686758100000|2023-06-14 15:55:00|71533.1|71523.1|71529.1|71519.1|71547.1|71529.4|71528.9|71518.9|309
1686758400000|2023-06-14 16:00:00|71529.2|71519.2|71540.5|71530.5|71550.3|71540.3|71528.3|71518.3|340
1686758700000|2023-06-14 16:05:00|71540.4|71530.4|71543.5|71533.5|71549.5|71539.5|71540.4|71530.4|299
1686759000000|2023-06-14 16:10:00|71543.4|71533.4|71531.4|71521.4|71543.4|71533.4|71531.2|71521.2|374
1686759300000|2023-06-14 16:15:00|71531.7|71521.7|71535.9|71515.9|71537.1|71525|71520.4|71510.4|333
1686759600000|2023-06-14 16:20:00|71535.8|71515.8|71533.8|71513.8|71536.9|71516.9|71529.7|71509.7|297
1686759900000|2023-06-14 16:25:00|71533.9|71513.9|71531.3|71511.3|71533.9|71513.9|71528|71508|314
1686760200000|2023-06-14 16:30:00|71531.2|71511.2|71524.3|71514.3|71534.6|71521.8|71516.6|71500.9|333
1686760500000|2023-06-14 16:35:00|71524.2|71514.2|71528.3|71508.3|71535.9|71519.5|71522.5|71508|386
1686760800000|2023-06-14 16:40:00|71527.6|71507.6|71524.3|71514.3|71531.7|71516.5|71520.5|71506.2|385
1686761100000|2023-06-14 16:45:00|71524.4|71514.4|71527.2|71517.2|71531.9|71517.6|71522.8|71507.9|294
1686761400000|2023-06-14 16:50:00|71527.3|71517.3|71529.6|71519.6|71532.6|71521.8|71526.9|71512.2|290
1686761700000|2023-06-14 16:55:00|71529.5|71519.5|71532.9|71512.9|71533.6|71522.5|71526.5|71509.6|391
1686762000000|2023-06-14 17:00:00|71533|71513|71533.5|71523.5|71534|71523.9|71528|71512|310
1686762300000|2023-06-14 17:05:00|71533.4|71523.4|71532.2|71522.2|71533.8|71523.8|71532|71522|247
1686762600000|2023-06-14 17:10:00|71532.3|71522.3|71541.4|71521.4|71541.4|71527.2|71531|71520.9|188
1686762900000|2023-06-14 17:15:00|71536.4|71526.4|71550.3|71540.3|71551.2|71541.2|71535.8|71525.8|277
1686763200000|2023-06-14 17:20:00|71550.4|71540.4|71554.6|71544.6|71556.8|71546.8|71549.5|71539.5|283
1686763500000|2023-06-14 17:25:00|71554.7|71544.7|71554.7|71544.7|71557|71547|71554.3|71544.3|171
1686763800000|2023-06-14 17:30:00|71554.6|71544.6|71553.2|71543.2|71557|71547|71550.8|71540.8|291
1686764100000|2023-06-14 17:35:00|71553.1|71543.1|71556.2|71546.2|71556.6|71546.6|71553|71543|228
1686764400000|2023-06-14 17:40:00|71556.1|71546.1|71572.4|71552.4|71572.5|71554.6|71555.8|71545.8|356
1686764700000|2023-06-14 17:45:00|71572.3|71552.3|71582.5|71562.5|71583.2|71563.2|71570|71551.8|240
1686765000000|2023-06-14 17:50:00|71582.4|71562.4|71584.6|71564.6|71595.4|71575.4|71582.4|71562.4|253
1686765300000|2023-06-14 17:55:00|71585.1|71565.1|71617.4|71518.6|71619.3|71575|71582.3|71518.6|501
1686765600000|2023-06-14 18:00:00|71616.9|71516.1|71726.6|71706.6|71757|71733.5|71616.9|71512.7|1081
1686765900000|2023-06-14 18:05:00|71726.5|71706.5|71739.9|71719.9|71781.4|71761.4|71718.3|71698.3|949
1686766200000|2023-06-14 18:10:00|71739.6|71719.6|71744.3|71724.3|71759.2|71739.2|71707.3|71687.3|992
1686766500000|2023-06-14 18:15:00|71743.7|71723.7|71747.4|71727.4|71763.5|71743.5|71724.3|71704.3|955
1686766800000|2023-06-14 18:20:00|71749.4|71729.4|71752|71732|71768.6|71748.6|71738.5|71718.5|920
1686767100000|2023-06-14 18:25:00|71752.1|71732.1|71767.2|71747.2|71780.4|71760.4|71747.3|71727.3|875
1686767400000|2023-06-14 18:30:00|71767.6|71747.6|71782.3|71762.3|71788.5|71768.5|71747.7|71727.7|1001
1686767700000|2023-06-14 18:35:00|71781.9|71761.9|71737.4|71717.4|71784.6|71764.6|71717.7|71697.7|991
1686768000000|2023-06-14 18:40:00|71736.6|71716.6|71695.3|71675.3|71741.1|71721.1|71686.3|71666.3|1004
1686768300000|2023-06-14 18:45:00|71694.2|71674.2|71676.6|71656.6|71711.8|71691.8|71673.9|71653.9|942
1686768600000|2023-06-14 18:50:00|71676.7|71656.7|71663.4|71643.4|71691.6|71671.6|71660.2|71640.2|897
1686768900000|2023-06-14 18:55:00|71663.9|71643.9|71693.9|71673.9|71710.5|71690.5|71662.9|71642.9|965
1686769200000|2023-06-14 19:00:00|71693.5|71673.5|71697.6|71677.6|71699.1|71679.1|71676.4|71656.4|876
1686769500000|2023-06-14 19:05:00|71697.8|71677.8|71693.5|71673.5|71699.6|71679.6|71667.7|71647.7|790
1686769800000|2023-06-14 19:10:00|71693.2|71673.2|71702.7|71682.7|71703|71683|71679.4|71659.4|656
1686770100000|2023-06-14 19:15:00|71702.6|71682.6|71737.8|71717.8|71742.2|71722.2|71702.5|71682.5|843
1686770400000|2023-06-14 19:20:00|71739.6|71719.6|71731.1|71711.1|71743.5|71723.5|71722.1|71702.1|796
1686770700000|2023-06-14 19:25:00|71721.2|71711.2|71750.7|71730.7|71750.8|71730.9|71708.1|71690.4|696
1686771000000|2023-06-14 19:30:00|71750.9|71730.9|71736.2|71716.2|71765.1|71746.2|71735.6|71715.6|775
1686771300000|2023-06-14 19:35:00|71736.4|71716.4|71750.2|71730.2|71752.7|71732.7|71731|71711|629
1686771600000|2023-06-14 19:40:00|71750.3|71730.3|71764.7|71744.7|71766.1|71752.7|71750.3|71730.3|482
1686771900000|2023-06-14 19:45:00|71764.8|71744.8|71757.5|71737.5|71766.9|71746.9|71751.3|71731.3|452
1686772200000|2023-06-14 19:50:00|71757.6|71737.6|71740.8|71720.8|71762.1|71742.1|71736.8|71716.8|511
1686772500000|2023-06-14 19:55:00|71740.6|71720.6|71757.4|71737.4|71757.8|71737.8|71736.3|71716.3|490
1686772800000|2023-06-14 20:00:00|71757.5|71737.5|71757|71737|71758|71742.2|71752.2|71736.5|160
1686773100000|2023-06-14 20:05:00|71757.2|71737.2|71766.2|71746.2|71766.8|71746.8|71754.2|71734.2|301
1686773400000|2023-06-14 20:10:00|71765.9|71745.9|71763.5|71743.5|71766.2|71746.2|71761.7|71741.7|104
1686773700000|2023-06-14 20:15:00|71763.4|71743.4|71762.7|71742.7|71763.7|71743.7|71762.3|71742.3|66
1686774000000|2023-06-14 20:20:00|71762.9|71742.9|71763.7|71743.7|71763.9|71743.9|71762.3|71742.3|50
1686774300000|2023-06-14 20:25:00|71763.8|71743.8|71764.4|71744.4|71765.4|71745.4|71763.8|71743.8|59
1686774600000|2023-06-14 20:30:00|71764.3|71744.3|71763.7|71743.7|71768|71748|71762.4|71742.4|93
1686774900000|2023-06-14 20:35:00|71763.6|71743.6|71763.1|71743.1|71763.7|71743.7|71762.8|71742.8|67
1686775200000|2023-06-14 20:40:00|71763|71743|71772.9|71752.9|71773.4|71753.4|71742|71722|232
1686775500000|2023-06-14 20:45:00|71772.8|71752.8|71781.8|71761.8|71782.5|71762.5|71771.4|71751.4|224
1686775800000|2023-06-14 20:50:00|71781.9|71761.9|71780.1|71760.1|71782.6|71762.6|71778.8|71758.8|173
1686776100000|2023-06-14 20:55:00|71779.5|71759.5|71803.1|71684.1|71805.2|71763.9|71773.8|71682.8|299
1686776400000|2023-06-14 21:00:00|71802.7|71683.7|71789.4|71670.4|71803.8|71684.8|71789.2|71670.2|35
1686776700000|2023-06-14 21:05:00|71790.4|71671.4|71783|71664|71790.4|71671.4|71780.6|71661.6|44
1686777000000|2023-06-14 21:10:00|71782.9|71663.9|71786.2|71667.2|71791.9|71672.9|71780.1|71661.1|33
1686777300000|2023-06-14 21:15:00|71791.4|71672.4|71789.4|71670.4|71792.7|71673.7|71787.5|71668.5|36
1686777600000|2023-06-14 21:20:00|71789.2|71670.2|71788.2|71669.2|71789.5|71670.5|71788.2|71669.2|19
1686777900000|2023-06-14 21:25:00|71788.6|71669.6|71790.8|71671.8|71791.3|71672.3|71787.9|71668.9|29
1686778200000|2023-06-14 21:30:00|71791.8|71672.8|71793.6|71674.6|71794.5|71675.5|71791.8|71672.8|36
1686778500000|2023-06-14 21:35:00|71793.5|71674.5|71793.7|71674.7|71794.2|71675.2|71792.5|71673.5|22
1686778800000|2023-06-14 21:40:00|71792.7|71673.7|71796.8|71677.8|71797.6|71678.6|71792.7|71673.7|38
1686779100000|2023-06-14 21:45:00|71796|71677|71794.8|71677.4|71797.7|71678.7|71794.6|71675.7|47
1686779400000|2023-06-14 21:50:00|71794.9|71677.3|71795|71676|71796.3|71677.3|71794.7|71675.7|42
1686779700000|2023-06-14 21:55:00|71794.8|71675.8|71794.6|71675.8|71796.1|71680|71791.4|71674|44
1686780000000|2023-06-14 22:00:00|71794.5|71675.6|71790.5|71688.2|71796.9|71690.1|71783.9|71673.5|111
1686780300000|2023-06-14 22:05:00|71790.2|71689.4|71786.5|71689.5|71792.5|71700.3|71781.4|71682.4|102
1686780600000|2023-06-14 22:10:00|71784.1|71692.5|71783.4|71691.2|71789.8|71692.7|71780.9|71685.8|119
1686780900000|2023-06-14 22:15:00|71783.3|71691.3|71782.9|71736.9|71802.2|71750.4|71778.8|71681.5|266
1686781200000|2023-06-14 22:20:00|71782.6|71736.4|71776|71722.6|71793.1|71745.3|71776|71718.2|396
1686781500000|2023-06-14 22:25:00|71775.9|71722.9|71771.9|71725.2|71781.8|71732.2|71770.1|71722.5|183
1686781800000|2023-06-14 22:30:00|71772|71725.5|71776|71729.4|71777.5|71731.2|71768.9|71725.2|135
1686782100000|2023-06-14 22:35:00|71775.7|71729.3|71772.6|71728.5|71776|71731.6|71771.6|71724.7|79
1686782400000|2023-06-14 22:40:00|71774.5|71724.5|71774.2|71725.9|71774.8|71733.9|71769.9|71722.9|65
1686782700000|2023-06-14 22:45:00|71774.1|71724.7|71774.6|71719.9|71779.6|71726.3|71770.3|71714.7|416
1686783000000|2023-06-14 22:50:00|71775.1|71721.3|71772.1|71719.9|71776|71723.8|71770.3|71715.9|107
1686783300000|2023-06-14 22:55:00|71772.3|71721|71774.7|71718.6|71776.6|71721.4|71770.3|71715.4|84
1686783600000|2023-06-14 23:00:00|71775|71716.5|71767.2|71725.9|71775|71727.4|71764.9|71713.1|182
1686783900000|2023-06-14 23:05:00|71767.1|71723.4|71764.5|71726.8|71771.4|71745.4|71762.1|71719.4|321
1686784200000|2023-06-14 23:10:00|71764.2|71727|71772.3|71733.6|71775.2|71741.3|71764.2|71717.7|248
1686784500000|2023-06-14 23:15:00|71772.9|71734.8|71769.2|71749.2|71773.3|71751.8|71766|71734|121
1686784800000|2023-06-14 23:20:00|71769.3|71749.3|71776.9|71756.9|71785|71765|71769.3|71749.3|182
1686785100000|2023-06-14 23:25:00|71776.6|71756.6|71759.6|71725.1|71776.6|71756.6|71756.5|71721.6|343
1686785400000|2023-06-14 23:30:00|71761.1|71725.2|71748.3|71728.3|71762.9|71734.2|71744.3|71722.5|769
1686785700000|2023-06-14 23:35:00|71747.7|71727.7|71751.2|71731.2|71761.6|71732.6|71745.9|71722.1|602
1686786000000|2023-06-14 23:40:00|71751.4|71731.4|71763.1|71743.1|71766.2|71746.2|71750.8|71724.9|898
1686786300000|2023-06-14 23:45:00|71763.2|71743.2|71746.4|71726.4|71768.4|71748.4|71743.4|71723.4|633
1686786600000|2023-06-14 23:50:00|71746.3|71726.3|71742|71722|71747.7|71727.7|71741.5|71721.5|328
1686786900000|2023-06-14 23:55:00|71742.1|71722.1|71720|71700|71742.5|71722.5|71716.7|71696.7|286
1686787200000|2023-06-15 00:00:00|71719.9|71699.9|71719.4|71699.4|71725.6|71705.6|71707.3|71687.3|476
1686787500000|2023-06-15 00:05:00|71719.3|71699.3|71725.4|71705.4|71725.8|71705.8|71716.8|71696.8|260
1686787800000|2023-06-15 00:10:00|71725.5|71705.5|71736.6|71716.6|71743.1|71723.1|71725.4|71705.4|399
1686788100000|2023-06-15 00:15:00|71736.7|71716.7|71745.4|71725.4|71746.3|71726.3|71736.7|71716.7|258
1686788400000|2023-06-15 00:20:00|71746.1|71726.1|71757.6|71737.6|71757.6|71737.6|71746.1|71726.1|262
1686788700000|2023-06-15 00:25:00|71757.5|71737.5|71756.4|71736.4|71763.7|71743.7|71750.3|71730.3|400
1686789000000|2023-06-15 00:30:00|71756.5|71736.5|71753.5|71733.5|71764.5|71744.5|71752.8|71732.8|271
1686789300000|2023-06-15 00:35:00|71753.6|71733.6|71757.2|71737.2|71758.3|71740.4|71743.6|71723.6|275
1686789600000|2023-06-15 00:40:00|71757.1|71737.1|71762.3|71742.3|71764.4|71746.1|71752.1|71737.1|328
1686789900000|2023-06-15 00:45:00|71762.2|71742.2|71757.6|71747.6|71767.5|71748.2|71757.3|71742.1|263
1686790200000|2023-06-15 00:50:00|71757.7|71747.7|71768.8|71748.8|71777.2|71757.2|71741.7|71727.6|433
1686790500000|2023-06-15 00:55:00|71769.4|71749.4|71756|71736|71769.4|71749.4|71750.9|71730.9|510
1686790800000|2023-06-15 01:00:00|71756.1|71736.1|71785.8|71765.8|71787|71768.9|71756.1|71736.1|690
1686791100000|2023-06-15 01:05:00|71785.9|71765.9|71772.6|71752.6|71793.3|71773.3|71764.1|71747.5|543
1686791400000|2023-06-15 01:10:00|71772.5|71752.5|71829.2|71809.2|71830.6|71810.6|71770.6|71750.6|580
1686791700000|2023-06-15 01:15:00|71829.4|71809.4|71830.7|71810.7|71838|71818|71820.1|71800.1|669
1686792000000|2023-06-15 01:20:00|71830.8|71810.8|71848.9|71828.9|71858.4|71838.4|71799.1|71779.1|776
1686792300000|2023-06-15 01:25:00|71848.8|71828.8|71839.3|71819.3|71856.6|71836.6|71831.1|71811.1|612
1686792600000|2023-06-15 01:30:00|71839.4|71819.4|71874.9|71854.9|71881.5|71861.5|71814.9|71794.9|890
1686792900000|2023-06-15 01:35:00|71874.8|71854.8|71831.2|71811.2|71874.8|71854.8|71830.4|71810.4|726
1686793200000|2023-06-15 01:40:00|71831.1|71811.1|71859.6|71839.6|71861|71841|71829.1|71809.1|788
1686793500000|2023-06-15 01:45:00|71860|71840|71878.9|71858.9|71885.9|71872.2|71850.4|71830.4|678
1686793800000|2023-06-15 01:50:00|71879|71859|71867.6|71847.6|71883.8|71863.8|71845.6|71825.6|662
1686794100000|2023-06-15 01:55:00|71868.2|71848.2|71880.8|71860.8|71880.9|71860.9|71862.1|71843.1|644
1686794400000|2023-06-15 02:00:00|71879.7|71859.7|71876.1|71856.1|71931.8|71911.8|71865.5|71845.5|841
1686794700000|2023-06-15 02:05:00|71876.3|71856.3|71892.3|71872.3|71896|71879.8|71860.5|71845|711
1686795000000|2023-06-15 02:10:00|71892.2|71872.2|71886.2|71866.2|71906.2|71894|71885.8|71865.8|756
1686795300000|2023-06-15 02:15:00|71886.3|71866.3|71881.5|71861.5|71887.5|71867.5|71848.6|71828.6|737
1686795600000|2023-06-15 02:20:00|71881.6|71861.6|71878.9|71858.9|71895.3|71877.1|71870.2|71852|667
1686795900000|2023-06-15 02:25:00|71878.8|71858.8|71874.1|71854.1|71880.4|71864.3|71864.1|71844.1|556
1686796200000|2023-06-15 02:30:00|71874|71854|71876.3|71856.3|71885.2|71869.6|71868.9|71849.7|520
1686796500000|2023-06-15 02:35:00|71876.5|71856.5|71845.9|71825.9|71877.2|71860|71837.8|71824.7|597
1686796800000|2023-06-15 02:40:00|71847.7|71827.7|71858.2|71848.2|71881.5|71865.9|71847.7|71827.7|645
1686797100000|2023-06-15 02:45:00|71858.5|71848.5|71847.8|71837.8|71859.3|71849.3|71840.7|71827.6|462
1686797400000|2023-06-15 02:50:00|71847.6|71837.6|71842.1|71832.1|71857.7|71842.6|71841.3|71823.7|570
1686797700000|2023-06-15 02:55:00|71842.2|71832.2|71835.4|71825.4|71849.4|71834.1|71814.8|71800.6|594
1686798000000|2023-06-15 03:00:00|71836|71826|71840.3|71830.3|71854.6|71844.6|71834.5|71824.5|592
1686798300000|2023-06-15 03:05:00|71840.4|71830.4|71824.5|71804.5|71842.2|71832.2|71816.3|71796.3|525
1686798600000|2023-06-15 03:10:00|71825|71805|71841.8|71821.8|71849.6|71829.6|71825|71805|536
1686798900000|2023-06-15 03:15:00|71842|71822|71847.3|71827.3|71862.2|71844.6|71835.4|71816|590
1686799200000|2023-06-15 03:20:00|71846.7|71826.7|71828.7|71808.7|71850.1|71837.2|71828.7|71808.7|391
1686799500000|2023-06-15 03:25:00|71829|71809|71836.5|71826.5|71841.6|71830.2|71828|71809|398
1686799800000|2023-06-15 03:30:00|71836.4|71826.4|71820.6|71810.6|71843.6|71826.4|71817.3|71807.3|362
1686800100000|2023-06-15 03:35:00|71820.9|71810.9|71827|71807|71829.3|71811.1|71818.2|71803.8|350
1686800400000|2023-06-15 03:40:00|71826.9|71806.9|71824.2|71814.2|71840.9|71825.8|71820.2|71804.3|383
1686800700000|2023-06-15 03:45:00|71825.9|71815.9|71813.6|71803.6|71825.9|71815.9|71810.9|71800.9|366
1686801000000|2023-06-15 03:50:00|71813.8|71803.8|71816.3|71806.3|71831.6|71817.1|71813.4|71801.4|259
1686801300000|2023-06-15 03:55:00|71816.4|71806.4|71817.4|71797.4|71830.5|71820.5|71805.7|71791.1|240
1686801600000|2023-06-15 04:00:00|71817.3|71797.3|71834.2|71814.2|71838.4|71825.9|71814.5|71797.3|357
1686801900000|2023-06-15 04:05:00|71834.1|71814.1|71842.8|71832.8|71847.8|71837.8|71832.7|71812.7|267
1686802200000|2023-06-15 04:10:00|71842.7|71832.7|71837.8|71817.8|71843.9|71833.9|71836.5|71816.5|153
1686802500000|2023-06-15 04:15:00|71837.7|71817.7|71817.5|71807.5|71837.8|71817.8|71815|71799.7|265
1686802800000|2023-06-15 04:20:00|71817.6|71807.6|71816.2|71796.2|71825.1|71815.1|71811.6|71796.1|310
1686803100000|2023-06-15 04:25:00|71816.3|71796.3|71802.9|71792.9|71816.3|71801|71799.6|71785.1|310
1686803400000|2023-06-15 04:30:00|71802.8|71792.8|71782.8|71772.8|71804.4|71792.8|71782.6|71772.6|364
1686803700000|2023-06-15 04:35:00|71782.7|71772.7|71773.5|71753.5|71785|71772.9|71770.1|71750.1|408
1686804000000|2023-06-15 04:40:00|71773.4|71753.4|71780.1|71760.1|71787.5|71774.4|71767|71753.1|464
1686804300000|2023-06-15 04:45:00|71779.9|71759.9|71786.1|71766.1|71786.2|71768.2|71772.4|71757.2|383
1686804600000|2023-06-15 04:50:00|71786|71766|71776.9|71756.9|71795.2|71775.2|71775.9|71755.9|421
1686804900000|2023-06-15 04:55:00|71776.4|71756.4|71761.6|71741.6|71776.4|71759.3|71753.5|71733.5|365
1686805200000|2023-06-15 05:00:00|71762.5|71742.5|71793.4|71773.4|71805|71787.4|71757.6|71737.6|610
1686805500000|2023-06-15 05:05:00|71793.3|71773.3|71802|71792|71813.5|71793.5|71793.1|71773.1|495
1686805800000|2023-06-15 05:10:00|71802.1|71792.1|71794.2|71784.2|71808.7|71794.7|71793|71779.1|490
1686806100000|2023-06-15 05:15:00|71794.1|71784.1|71759.6|71739.6|71794.1|71784.1|71758.3|71738.3|541
1686806400000|2023-06-15 05:20:00|71759.5|71739.5|71731.8|71721.8|71760.7|71743.4|71728.8|71713.9|615
1686806700000|2023-06-15 05:25:00|71731.2|71721.2|71680.4|71660.4|71739.9|71723.2|71650.3|71630.3|717
1686807000000|2023-06-15 05:30:00|71680.2|71660.2|71622.7|71602.7|71686.3|71666.3|71616.6|71596.6|761
1686807300000|2023-06-15 05:35:00|71622.9|71602.9|71622.8|71602.8|71639.2|71619.2|71572.8|71552.8|808
1686807600000|2023-06-15 05:40:00|71622.9|71602.9|71625|71605|71647.8|71627.8|71607.3|71587.3|645
1686807900000|2023-06-15 05:45:00|71624.9|71604.9|71607.9|71587.9|71632.3|71614.1|71575.2|71559|735
1686808200000|2023-06-15 05:50:00|71608.3|71588.3|71608.9|71598.9|71618.2|71601.1|71572.6|71552.6|742
1686808500000|2023-06-15 05:55:00|71609.4|71599.4|71633.3|71613.3|71634.6|71614.6|71603.5|71583.5|672
1686808800000|2023-06-15 06:00:00|71633.1|71613.1|71649.4|71629.4|71660.4|71649.3|71631.8|71612.2|800
1686809100000|2023-06-15 06:05:00|71650.8|71630.8|71651.7|71641.7|71667.6|71650.4|71639.7|71623.4|738
1686809400000|2023-06-15 06:10:00|71651.8|71641.8|71644|71624|71676.6|71656.6|71639|71622.2|671
1686809700000|2023-06-15 06:15:00|71644.1|71624.1|71654.7|71634.7|71659.6|71639.6|71637.1|71620.8|577
1686810000000|2023-06-15 06:20:00|71654.8|71634.8|71637.5|71627.5|71662.3|71646|71637.2|71622.4|567
1686810300000|2023-06-15 06:25:00|71637.7|71627.7|71641.9|71631.9|71652.6|71640.3|71617.9|71604.2|637
1686810600000|2023-06-15 06:30:00|71641.7|71631.7|71667.9|71647.9|71667.9|71654.2|71638.5|71624.9|543
1686810900000|2023-06-15 06:35:00|71667.8|71647.8|71676.4|71656.4|71681.5|71670.8|71663.6|71644|599
1686811200000|2023-06-15 06:40:00|71676.3|71656.3|71679.7|71659.7|71684.3|71670.1|71661.9|71645|611
1686811500000|2023-06-15 06:45:00|71679.4|71659.4|71676.5|71666.5|71688.1|71673.3|71671.4|71659.4|533
1686811800000|2023-06-15 06:50:00|71676.2|71666.2|71685|71665|71689.5|71676.4|71667.4|71651.8|579
1686812100000|2023-06-15 06:55:00|71684.9|71664.9|71652|71642|71685.4|71674.2|71645.3|71635.3|570
1686812400000|2023-06-15 07:00:00|71651.9|71641.9|71685.4|71665.4|71685.4|71674.6|71650.9|71640.9|688
1686812700000|2023-06-15 07:05:00|71684|71664|71633.1|71623.1|71686.8|71669.6|71622.3|71602.3|634
1686813000000|2023-06-15 07:10:00|71633.7|71623.7|71625.1|71615.1|71651.2|71638.3|71605.5|71591|712
1686813300000|2023-06-15 07:15:00|71627.7|71617.7|71639.5|71619.5|71648.6|71628.6|71619.2|71599.2|690
1686813600000|2023-06-15 07:20:00|71638.9|71618.9|71651.6|71631.6|71658.2|71646.8|71638.9|71618.9|635
1686813900000|2023-06-15 07:25:00|71650.9|71630.9|71623.9|71613.9|71651.3|71632.9|71621.4|71611.4|613
1686814200000|2023-06-15 07:30:00|71624|71614|71636.6|71626.6|71640|71630|71622.3|71607.7|535
1686814500000|2023-06-15 07:35:00|71636.5|71626.5|71659.2|71649.2|71660.2|71650.2|71629.2|71619.2|506
1686814800000|2023-06-15 07:40:00|71659.3|71649.3|71636.6|71626.6|71667.3|71653.8|71634.7|71624.7|403
1686815100000|2023-06-15 07:45:00|71636.7|71626.7|71599.6|71579.6|71637.3|71627.3|71590.2|71574.7|534
1686815400000|2023-06-15 07:50:00|71598.4|71578.4|71592.6|71572.6|71612.7|71596.5|71580.9|71566.4|520
1686815700000|2023-06-15 07:55:00|71592.5|71572.5|71595.7|71585.7|71605.6|71592.6|71571.3|71561.3|548
1686816000000|2023-06-15 08:00:00|71596.3|71586.3|71613.8|71603.8|71614.9|71604.9|71589.7|71576.7|501
1686816300000|2023-06-15 08:05:00|71613.9|71603.9|71603.2|71593.2|71619.4|71606.5|71602|71587.4|400
1686816600000|2023-06-15 08:10:00|71603.1|71593.1|71585.6|71575.6|71607.2|71597.2|71584|71574|369
1686816900000|2023-06-15 08:15:00|71585.7|71575.7|71588.1|71578.1|71606|71596|71585.6|71575.6|462
1686817200000|2023-06-15 08:20:00|71588|71578|71613.5|71593.5|71619.1|71602.7|71587.2|71577.2|597
1686817500000|2023-06-15 08:25:00|71613.3|71593.3|71613.6|71603.6|71627.2|71614.5|71606.1|71592.6|461
1686817800000|2023-06-15 08:30:00|71613.5|71603.5|71623.9|71613.9|71631.7|71615.5|71607.4|71597.4|436
1686818100000|2023-06-15 08:35:00|71624|71614|71621.3|71611.3|71626.3|71615.7|71618.3|71604.7|367
1686818400000|2023-06-15 08:40:00|71621.4|71611.4|71633.9|71623.9|71639.9|71628.4|71621.3|71611.3|343
1686818700000|2023-06-15 08:45:00|71633.8|71623.8|71632.3|71622.3|71636.6|71626.6|71625.3|71615.3|313
1686819000000|2023-06-15 08:50:00|71632.4|71622.4|71648|71638|71648.2|71638.2|71632.2|71622.2|428
1686819300000|2023-06-15 08:55:00|71648.1|71638.1|71652.5|71642.5|71658.4|71648.4|71641.2|71631.2|525
1686819600000|2023-06-15 09:00:00|71652.3|71642.3|71650.6|71640.6|71662.7|71652.7|71645.5|71635.5|486
1686819900000|2023-06-15 09:05:00|71650.8|71640.8|71645.2|71635.2|71655.8|71645.8|71643.6|71633.6|418
1686820200000|2023-06-15 09:10:00|71645|71635|71639.9|71619.9|71649.8|71635|71633.6|71619.2|451
1686820500000|2023-06-15 09:15:00|71640|71620|71637.6|71627.6|71642.6|71628.4|71628.6|71613.9|466
1686820800000|2023-06-15 09:20:00|71637.3|71627.3|71630.8|71620.8|71643.5|71630.1|71625.9|71605.9|468
1686821100000|2023-06-15 09:25:00|71630.3|71620.3|71628.4|71608.4|71637.5|71627.5|71617.2|71603.4|523
1686821400000|2023-06-15 09:30:00|71628.3|71608.3|71635.6|71615.6|71635.6|71621.3|71620.5|71600.5|604
1686821700000|2023-06-15 09:35:00|71635.5|71615.5|71639|71619|71639|71624.4|71624.5|71604.5|521
1686822000000|2023-06-15 09:40:00|71641.9|71621.9|71631.3|71611.3|71642.3|71629|71625.1|71611.2|356
1686822300000|2023-06-15 09:45:00|71631.2|71611.2|71633.2|71623.2|71641.7|71626.4|71628.9|71611.2|361
1686822600000|2023-06-15 09:50:00|71633.3|71623.3|71634.5|71624.5|71637.7|71627.7|71629|71619|357
1686822900000|2023-06-15 09:55:00|71636|71626|71634.2|71614.2|71636.5|71626.5|71628.2|71612.7|375
1686823200000|2023-06-15 10:00:00|71634.1|71614.1|71641.2|71621.2|71643.3|71629.4|71629.5|71609.5|414
1686823500000|2023-06-15 10:05:00|71641.1|71621.1|71646.5|71626.5|71647.3|71632.1|71637|71617|339
1686823800000|2023-06-15 10:10:00|71646.4|71626.4|71647.2|71627.2|71653.2|71636.8|71641.5|71623.4|452
1686824100000|2023-06-15 10:15:00|71647.6|71627.6|71634.5|71624.5|71647.6|71629.6|71629.1|71610.5|506
1686824400000|2023-06-15 10:20:00|71634.4|71624.4|71646.3|71636.3|71651.1|71641.1|71634.4|71624.4|398
1686824700000|2023-06-15 10:25:00|71646.4|71636.4|71636.5|71626.5|71648.5|71638.5|71627.9|71613.6|346
1686825000000|2023-06-15 10:30:00|71636.4|71626.4|71638.5|71618.5|71649.1|71629.1|71632|71617.8|426
1686825300000|2023-06-15 10:35:00|71638.1|71618.1|71648.9|71628.9|71649.6|71631.5|71636.3|71616.3|404
1686825600000|2023-06-15 10:40:00|71648.8|71628.8|71661.7|71641.7|71663.3|71643.3|71641.9|71628.3|424
1686825900000|2023-06-15 10:45:00|71661.6|71641.6|71656.9|71636.9|71665.3|71645.3|71647.1|71628.2|372
1686826200000|2023-06-15 10:50:00|71657|71637|71661.3|71641.3|71667.4|71652.7|71656|71637|393
1686826500000|2023-06-15 10:55:00|71661.2|71641.2|71663.8|71653.8|71666.7|71654|71654.5|71639|391
1686826800000|2023-06-15 11:00:00|71662.7|71652.7|71667.1|71647.1|71668.2|71652.7|71656.6|71641.1|510
1686827100000|2023-06-15 11:05:00|71667|71647|71663.6|71653.6|71668.8|71658.1|71656.2|71640.9|425
1686827400000|2023-06-15 11:10:00|71663.7|71653.7|71671.2|71661.2|71673.2|71663.2|71663.6|71653.6|403
1686827700000|2023-06-15 11:15:00|71670.9|71660.9|71668.6|71658.6|71682.3|71672.3|71663.3|71653|413
1686828000000|2023-06-15 11:20:00|71668.7|71658.7|71676.5|71666.5|71677.1|71667.1|71664.6|71654.6|443
1686828300000|2023-06-15 11:25:00|71676.6|71666.6|71681.2|71671.2|71700.4|71683.8|71676.6|71666.6|351
1686828600000|2023-06-15 11:30:00|71681.3|71671.3|71699.9|71689.9|71701.9|71691.9|71679|71669|462
1686828900000|2023-06-15 11:35:00|71699.8|71689.8|71708.5|71698.5|71714.1|71704.1|71691.8|71681.8|469
1686829200000|2023-06-15 11:40:00|71708.6|71698.6|71708.8|71688.8|71709|71699|71701.3|71683.4|377
1686829500000|2023-06-15 11:45:00|71709|71689|71712.8|71702.8|71714.4|71703.1|71698.3|71688.3|365
1686829800000|2023-06-15 11:50:00|71712.7|71702.7|71716.5|71706.5|71723.8|71709.8|71709.9|71693.4|431
1686830100000|2023-06-15 11:55:00|71716.2|71706.2|71722.9|71702.9|71725.4|71713.3|71711.7|71696.4|416
1686830400000|2023-06-15 12:00:00|71723|71703|71724.5|71704.5|71726.1|71712.1|71706.8|71690.4|501
1686830700000|2023-06-15 12:05:00|71724.4|71704.4|71734|71714|71734.1|71716.4|71721.3|71701.4|346
1686831000000|2023-06-15 12:10:00|71734.1|71714.1|71724.2|71704.2|71740.3|71720.3|71722|71702|460
1686831300000|2023-06-15 12:15:00|71724.3|71704.3|71699.1|71679.1|71724.3|71704.3|71690.2|71670.2|766
1686831600000|2023-06-15 12:20:00|71700.1|71680.1|71710|71690|71727|71708.1|71700.1|71680.1|848
1686831900000|2023-06-15 12:25:00|71710.7|71690.7|71707.5|71670.2|71719.9|71709.9|71698|71670.2|582
1686832200000|2023-06-15 12:30:00|71707|71671.9|71646.8|71626.8|71719.1|71699.1|71644.8|71624.8|1029
1686832500000|2023-06-15 12:35:00|71649.2|71629.2|71671.5|71651.5|71674.9|71654.9|71645.2|71625.2|970
1686832800000|2023-06-15 12:40:00|71671.7|71651.7|71646|71626|71673.3|71653.3|71627.9|71607.9|925
1686833100000|2023-06-15 12:45:00|71645.7|71625.7|71627.6|71607.6|71652.2|71632.2|71615.5|71595.5|780
1686833400000|2023-06-15 12:50:00|71627.7|71607.7|71609.4|71589.4|71636.9|71616.9|71601.4|71581.4|766
1686833700000|2023-06-15 12:55:00|71607.2|71587.2|71581.3|71571.3|71626.9|71606.9|71581.2|71566.7|734
1686834000000|2023-06-15 13:00:00|71582.1|71572.1|71585.1|71565.1|71585.1|71572.6|71553.6|71533.6|922
1686834300000|2023-06-15 13:05:00|71585|71565|71542.7|71522.7|71585|71570.5|71542.6|71522.6|825
1686834600000|2023-06-15 13:10:00|71543|71523|71523.9|71503.9|71546.8|71526.8|71516.4|71496.4|683
1686834900000|2023-06-15 13:15:00|71523.7|71503.7|71463.5|71453.5|71524.6|71504.6|71463.2|71446.2|898
1686835200000|2023-06-15 13:20:00|71463.4|71453.4|71443.7|71423.7|71469.6|71454.5|71431.3|71411.3|851
1686835500000|2023-06-15 13:25:00|71441.6|71421.6|71447.2|71427.2|71455.2|71435.2|71417.2|71402.1|770
1686835800000|2023-06-15 13:30:00|71446.6|71426.6|71425.8|71415.8|71475.2|71455.2|71425.3|71407|849
1686836100000|2023-06-15 13:35:00|71425.4|71415.4|71435.6|71415.6|71447.7|71427.7|71419.4|71402.4|815
1686836400000|2023-06-15 13:40:00|71435.8|71415.8|71407.5|71387.5|71443.7|71423.7|71405.4|71385.4|829
1686836700000|2023-06-15 13:45:00|71407.2|71387.2|71386.1|71376.1|71409.4|71393.3|71383.5|71369|779
1686837000000|2023-06-15 13:50:00|71382|71372|71377.1|71357.1|71397.6|71377.6|71370.2|71350.2|742
1686837300000|2023-06-15 13:55:00|71377.8|71357.8|71377.5|71357.5|71387.4|71372.3|71368.4|71353.4|650
1686837600000|2023-06-15 14:00:00|71377.4|71357.4|71361.1|71351.1|71377.4|71363.4|71356|71341.9|623
1686837900000|2023-06-15 14:05:00|71361|71351|71353.8|71333.8|71369.1|71356|71351.1|71331.1|758
1686838200000|2023-06-15 14:10:00|71353.7|71333.7|71384.8|71364.8|71388.9|71371.7|71351.4|71331.4|740
1686838500000|2023-06-15 14:15:00|71384.9|71364.9|71382.4|71362.4|71388.8|71376.6|71375.6|71360.7|613
1686838800000|2023-06-15 14:20:00|71382.5|71362.5|71365.2|71345.2|71384.8|71364.8|71363.5|71343.5|651
1686839100000|2023-06-15 14:25:00|71365.1|71345.1|71345.9|71325.9|71366.3|71346.3|71325|71305|684
1686839400000|2023-06-15 14:30:00|71346.2|71326.2|71350|71330|71366.8|71346.8|71341|71324.8|756
1686839700000|2023-06-15 14:35:00|71350.4|71330.4|71355.1|71335.1|71360|71340|71339.9|71319.9|750
1686840000000|2023-06-15 14:40:00|71354.9|71334.9|71363.7|71353.7|71374.9|71359.9|71337.3|71323.3|750
1686840300000|2023-06-15 14:45:00|71363.8|71353.8|71362.4|71352.4|71379.2|71363.9|71358.7|71344.4|737
1686840600000|2023-06-15 14:50:00|71362.5|71352.5|71366.6|71356.6|71375.3|71365.3|71345.1|71326.6|712
1686840900000|2023-06-15 14:55:00|71366.7|71356.7|71379.9|71369.9|71389.8|71370.6|71366.7|71348|801
1686841200000|2023-06-15 15:00:00|71380.1|71370.1|71359.5|71349.5|71380.7|71370.7|71355.8|71339.7|736
1686841500000|2023-06-15 15:05:00|71359.4|71349.4|71390.5|71370.5|71398.6|71384.3|71359.4|71345.7|675
1686841800000|2023-06-15 15:10:00|71390.9|71370.9|71395.1|71385.1|71402.5|71387.9|71383.9|71368.5|489
1686842100000|2023-06-15 15:15:00|71395|71385|71398.3|71378.3|71401.1|71386.2|71387.5|71368.2|632
1686842400000|2023-06-15 15:20:00|71397.8|71377.8|71382.2|71362.2|71397.8|71383.2|71379|71362|580
1686842700000|2023-06-15 15:25:00|71382.3|71362.3|71375.3|71355.3|71386.1|71366.1|71371.2|71353.6|460
1686843000000|2023-06-15 15:30:00|71376.7|71356.7|71358.5|71338.5|71381.8|71361.8|71357.4|71337.4|436
1686843300000|2023-06-15 15:35:00|71358.6|71338.6|71350.3|71330.3|71361.6|71341.6|71344.8|71324.8|717
1686843600000|2023-06-15 15:40:00|71350.2|71330.2|71341.1|71321.1|71354.6|71334.6|71341|71321|604
1686843900000|2023-06-15 15:45:00|71341.2|71321.2|71346.2|71326.2|71350.1|71330.1|71340.5|71320.5|531
1686844200000|2023-06-15 15:50:00|71346.1|71326.1|71341.6|71321.6|71347.6|71327.6|71340.7|71320.7|469
1686844500000|2023-06-15 15:55:00|71341.5|71321.5|71331.9|71311.9|71343.1|71323.1|71326.6|71311.6|414
1686844800000|2023-06-15 16:00:00|71332|71312|71323.4|71303.4|71333.7|71313.7|71323.2|71303.2|385
1686845100000|2023-06-15 16:05:00|71323.5|71303.5|71284.1|71264.1|71327.1|71307.1|71284.1|71264.1|363
1686845400000|2023-06-15 16:10:00|71284|71264|71276.8|71256.8|71287.5|71267.5|71255.8|71235.8|453
1686845700000|2023-06-15 16:15:00|71276.5|71256.5|71251.8|71231.8|71278.9|71259.5|71249.4|71229.4|374
1686846000000|2023-06-15 16:20:00|71251.9|71231.9|71223.6|71203.6|71255|71235|71216.4|71196.4|398
1686846300000|2023-06-15 16:25:00|71223.7|71203.7|71242.9|71222.9|71246.2|71226.2|71218.6|71198.6|498
1686846600000|2023-06-15 16:30:00|71243|71223|71270|71250|71273|71253|71243|71223|548
1686846900000|2023-06-15 16:35:00|71269.4|71249.4|71288.2|71268.2|71289.3|71269.3|71263|71243|586
1686847200000|2023-06-15 16:40:00|71288.3|71268.3|71280.2|71260.2|71291.7|71271.7|71258.6|71244.4|547
1686847500000|2023-06-15 16:45:00|71280.4|71260.4|71266.7|71246.7|71293.6|71273.6|71257.9|71242.7|533
1686847800000|2023-06-15 16:50:00|71266.6|71246.6|71283.6|71263.6|71301.8|71281.8|71260|71240|521
1686848100000|2023-06-15 16:55:00|71283.7|71263.7|71270|71260|71290.5|71270.5|71261.5|71245.2|515
1686848400000|2023-06-15 17:00:00|71270.1|71260.1|71289.4|71269.4|71293.3|71273.3|71261.7|71242.4|610
1686848700000|2023-06-15 17:05:00|71289.6|71269.6|71290|71270|71301.6|71281.6|71282.6|71266.2|549
1686849000000|2023-06-15 17:10:00|71289.8|71269.8|71298.1|71278.1|71298.8|71278.8|71279.9|71263.6|492
1686849300000|2023-06-15 17:15:00|71298.2|71278.2|71294.1|71274.1|71312.6|71292.6|71287.8|71271.1|541
1686849600000|2023-06-15 17:20:00|71293.3|71273.3|71247.4|71227.4|71294.8|71274.8|71239.3|71219.3|567
1686849900000|2023-06-15 17:25:00|71247.2|71227.2|71233.6|71213.6|71257.3|71237.3|71226.4|71212.1|566
1686850200000|2023-06-15 17:30:00|71233.5|71213.5|71241.3|71221.3|71247.5|71227.5|71222.8|71202.9|524
1686850500000|2023-06-15 17:35:00|71241.4|71221.4|71246|71226|71247.8|71227.8|71221.3|71201.3|411
1686850800000|2023-06-15 17:40:00|71246.1|71226.1|71214.3|71194.3|71246.5|71226.5|71213.8|71193.8|337
1686851100000|2023-06-15 17:45:00|71214.2|71194.2|71216.1|71196.1|71217.8|71201.7|71210.3|71190.6|320
1686851400000|2023-06-15 17:50:00|71216|71196|71216.8|71206.8|71221.6|71209.8|71204.1|71192.6|435
1686851700000|2023-06-15 17:55:00|71214|71204|71217.6|71207.6|71237.3|71219.5|71212.5|71200.8|420
1686852000000|2023-06-15 18:00:00|71217.5|71207.5|71203.3|71183.3|71217.5|71207.5|71184.5|71171.3|516
1686852300000|2023-06-15 18:05:00|71203.2|71183.2|71188.3|71178.3|71204.3|71184.3|71187.1|71173.2|260
1686852600000|2023-06-15 18:10:00|71188.4|71178.4|71207.2|71187.2|71207.3|71187.3|71188.4|71177.7|341
1686852900000|2023-06-15 18:15:00|71207.3|71187.3|71226.7|71206.7|71229.8|71209.8|71203.9|71183.9|472
1686853200000|2023-06-15 18:20:00|71228.3|71208.3|71220.8|71200.8|71229.1|71209.1|71216|71196|420
1686853500000|2023-06-15 18:25:00|71220.9|71200.9|71216.5|71206.5|71222.7|71207.5|71211.8|71196.1|272
1686853800000|2023-06-15 18:30:00|71216.4|71206.4|71217.1|71197.1|71225.4|71208|71209.4|71189.4|423
1686854100000|2023-06-15 18:35:00|71216.4|71196.4|71207.5|71187.5|71216.4|71196.5|71205.4|71186|331
1686854400000|2023-06-15 18:40:00|71207.4|71187.4|71196.7|71186.7|71209.7|71192.7|71196|71181.1|320
1686854700000|2023-06-15 18:45:00|71196.8|71186.8|71215|71195|71215.6|71195.6|71194.6|71175.2|356
1686855000000|2023-06-15 18:50:00|71215.1|71195.1|71231.1|71211.1|71239.9|71219.9|71215.1|71195.1|523
1686855300000|2023-06-15 18:55:00|71231|71211|71238.1|71218.1|71274.9|71254.9|71228.3|71208.3|572
1686855600000|2023-06-15 19:00:00|71238|71218|71223.8|71203.8|71238.1|71218.1|71218.8|71198.8|542
1686855900000|2023-06-15 19:05:00|71224.4|71204.4|71220.4|71200.4|71225.1|71205.1|71218.3|71198.3|253
1686856200000|2023-06-15 19:10:00|71220.3|71200.3|71217.9|71197.9|71223.2|71203.2|71213.3|71193.3|232
1686856500000|2023-06-15 19:15:00|71217.6|71197.6|71212.1|71192.1|71219|71199|71210.5|71190.5|282
1686856800000|2023-06-15 19:20:00|71212.2|71192.2|71216.1|71196.1|71218.4|71198.4|71212.2|71192.2|254
1686857100000|2023-06-15 19:25:00|71216|71196|71213.3|71193.3|71216.2|71201.5|71210|71190|254
1686857400000|2023-06-15 19:30:00|71213.2|71193.2|71210.6|71190.6|71214.1|71194.1|71203.3|71184.6|296
1686857700000|2023-06-15 19:35:00|71210|71190|71194.6|71174.6|71210.2|71190.2|71188|71173.5|307
1686858000000|2023-06-15 19:40:00|71194.3|71174.3|71213.9|71193.9|71214.5|71194.5|71185.2|71168.8|307
1686858300000|2023-06-15 19:45:00|71214|71194|71200.9|71180.9|71214|71198.2|71198.4|71178.4|298
1686858600000|2023-06-15 19:50:00|71200.2|71180.2|71203.1|71183.1|71204|71184|71199.4|71179.4|309
1686858900000|2023-06-15 19:55:00|71203.3|71183.3|71208.5|71188.5|71209|71192.5|71202|71183|305
1686859200000|2023-06-15 20:00:00|71208.1|71188.1|71208.5|71188.5|71214.6|71194.6|71207.6|71187.6|240
1686859500000|2023-06-15 20:05:00|71208.4|71188.4|71210.2|71190.2|71210.9|71190.9|71208.3|71188.3|78
1686859800000|2023-06-15 20:10:00|71210.3|71190.3|71216.2|71196.2|71228.9|71208.9|71205.9|71185.9|130
1686860100000|2023-06-15 20:15:00|71214.2|71194.2|71205.1|71185.1|71215.4|71195.4|71202.7|71182.7|249
1686860400000|2023-06-15 20:20:00|71205|71185|71215|71195|71216.2|71196.2|71204.5|71184.5|128
1686860700000|2023-06-15 20:25:00|71214.9|71194.9|71228.9|71208.9|71237.2|71217.2|71213.9|71193.9|318
1686861000000|2023-06-15 20:30:00|71229|71209|71228.2|71208.2|71230.7|71210.7|71226.6|71206.6|246
1686861300000|2023-06-15 20:35:00|71228.1|71208.1|71215.9|71195.9|71228.4|71208.4|71213.9|71193.9|148
1686861600000|2023-06-15 20:40:00|71216|71196|71215.7|71195.7|71217.4|71197.4|71215.2|71195.2|218
1686861900000|2023-06-15 20:45:00|71216.2|71196.2|71219.8|71199.8|71234.1|71214.1|71215.5|71195.5|355
1686862200000|2023-06-15 20:50:00|71219.6|71199.6|71219.1|71199.1|71220.6|71200.6|71218.8|71198.8|53
1686862500000|2023-06-15 20:55:00|71219|71199|71223.9|71180.1|71225.2|71199|71207|71177.9|121
1686862800000|2023-06-15 21:00:00|71223.8|71180.2|71257.1|71167.1|71259|71181.8|71222.5|71166.5|86
1686863100000|2023-06-15 21:05:00|71257.3|71166.7|71253.1|71174.7|71272.4|71177.5|71248.9|71165.8|57
1686863400000|2023-06-15 21:10:00|71251.4|71175.5|71250.9|71176.2|71255.6|71178.6|71250.9|71171.9|51
1686863700000|2023-06-15 21:15:00|71248.9|71177.9|71247.9|71178.1|71252.9|71178.2|71247.8|71175|35
1686864000000|2023-06-15 21:20:00|71247.8|71178.2|71248.6|71178.1|71252.3|71178.2|71247.8|71175.3|27
1686864300000|2023-06-15 21:25:00|71252.1|71175.3|71247|71182.7|71252.1|71182.7|71246.1|71175.3|25
1686864600000|2023-06-15 21:30:00|71246.9|71182.6|71245.3|71182.5|71250.6|71184.3|71245.3|71178.7|54
1686864900000|2023-06-15 21:35:00|71247.1|71178|71246.3|71181.9|71252.2|71182.3|71246.3|71176.8|30
1686865200000|2023-06-15 21:40:00|71246.9|71182.1|71244.8|71181.1|71249.4|71183|71244.8|71177.7|52
1686865500000|2023-06-15 21:45:00|71246.4|71180.4|71248.5|71179.4|71251.5|71182.6|71245.9|71174.2|58
1686865800000|2023-06-15 21:50:00|71247.9|71179.5|71251.1|71177.1|71251.9|71180.2|71246.8|71177.1|39
1686866100000|2023-06-15 21:55:00|71250.9|71177.2|71254.6|71178.4|71260.7|71181.4|71238.6|71172.6|55
1686866400000|2023-06-15 22:00:00|71254.9|71176.7|71239.6|71175.8|71259.7|71186.6|71239.6|71174.1|114
1686866700000|2023-06-15 22:05:00|71242|71179.1|71237.9|71178.4|71250.5|71182.4|71237.9|71174.6|32
1686867000000|2023-06-15 22:10:00|71237.6|71178.1|71240.9|71181.3|71250.6|71185.6|71236.7|71172.4|153
1686867300000|2023-06-15 22:15:00|71241|71181.2|71240.4|71187.4|71244.6|71193.2|71236.1|71176|179
1686867600000|2023-06-15 22:20:00|71240.5|71187.6|71242.9|71185.4|71244.7|71187.6|71227|71159.3|173
1686867900000|2023-06-15 22:25:00|71242.8|71185.5|71235.9|71182.6|71244.6|71187.8|71235.8|71177.1|92
1686868200000|2023-06-15 22:30:00|71239.3|71181.7|71239.4|71177.5|71242.6|71182.7|71228.1|71165.6|54
1686868500000|2023-06-15 22:35:00|71239.5|71177.6|71240.3|71185.2|71240.6|71190.9|71230|71151.8|134
1686868800000|2023-06-15 22:40:00|71240.4|71181.7|71235.9|71180.5|71243|71186.7|71235.8|71173.4|161
1686869100000|2023-06-15 22:45:00|71235.8|71180.6|71238.9|71176.1|71241|71186.4|71235.8|71172.8|187
1686869400000|2023-06-15 22:50:00|71239|71176|71238|71178.8|71239.9|71186|71234.1|71176|133
1686869700000|2023-06-15 22:55:00|71237.5|71177|71224.8|71176.2|71239.4|71185.7|71222.6|71174.5|171
1686870000000|2023-06-15 23:00:00|71224.3|71176.8|71233|71184.3|71234.4|71185.9|71216.5|71176.5|317
1686870300000|2023-06-15 23:05:00|71232.9|71184.1|71231.5|71184.3|71235.6|71187.8|71219.5|71177.7|352
1686870600000|2023-06-15 23:10:00|71231.4|71184.2|71227.9|71182.2|71234.2|71186.2|71220|71179.1|308
1686870900000|2023-06-15 23:15:00|71228.4|71182.8|71231.7|71181.4|71235.7|71185|71221.8|71175.9|320
1686871200000|2023-06-15 23:20:00|71232.2|71180.4|71228.4|71184|71234|71187.6|71219.6|71176.9|457
1686871500000|2023-06-15 23:25:00|71228.2|71183.9|71225.3|71182.7|71234.8|71193.7|71220.2|71179.3|315
1686871800000|2023-06-15 23:30:00|71224.6|71185.6|71221.3|71181.9|71227.1|71186.6|71215.8|71176|142
1686872100000|2023-06-15 23:35:00|71220.7|71182.2|71229|71189.3|71229.9|71190.6|71219.8|71179.5|412
1686872400000|2023-06-15 23:40:00|71226.8|71187|71221.4|71188.1|71229.6|71193.4|71219.3|71184.9|234
1686872700000|2023-06-15 23:45:00|71221.5|71188.2|71220.8|71200.8|71224.8|71204.8|71213.2|71187.6|546
1686873000000|2023-06-15 23:50:00|71220.5|71200.5|71229|71209|71230.1|71210.1|71218.7|71198.7|422
1686873300000|2023-06-15 23:55:00|71229.1|71209.1|71238|71218|71238.4|71218.4|71229.1|71209.1|198
1686873600000|2023-06-16 00:00:00|71238.1|71218.1|71250|71230|71259.9|71239.9|71238.1|71218.1|444
1686873900000|2023-06-16 00:05:00|71250.1|71230.1|71238|71218|71251.2|71231.2|71228.9|71208.9|594
1686874200000|2023-06-16 00:10:00|71238.1|71218.1|71230|71210|71238.2|71218.2|71228.5|71208.5|529
1686874500000|2023-06-16 00:15:00|71230.5|71210.5|71240|71220|71240.1|71220.1|71228.3|71208.3|307
1686874800000|2023-06-16 00:20:00|71240.1|71220.1|71245.6|71225.6|71248.1|71228.1|71240|71220|216
1686875100000|2023-06-16 00:25:00|71245.7|71225.7|71268.1|71248.1|71268.8|71248.8|71245.7|71225.7|376
1686875400000|2023-06-16 00:30:00|71268|71248|71284|71264|71292.2|71272.2|71267.2|71247.2|524
1686875700000|2023-06-16 00:35:00|71283.9|71263.9|71294.7|71274.7|71298.1|71278.1|71282.7|71262.7|412
1686876000000|2023-06-16 00:40:00|71294.6|71274.6|71286.8|71266.8|71302.9|71286.1|71281.8|71263.1|331
1686876300000|2023-06-16 00:45:00|71287|71267|71291.2|71281.2|71299.2|71283.8|71286.8|71266.8|247
1686876600000|2023-06-16 00:50:00|71291.1|71281.1|71318.1|71298.1|71325.1|71305.1|71291.1|71281.1|508
1686876900000|2023-06-16 00:55:00|71318.2|71298.2|71325|71305|71335.5|71315.5|71309.1|71289.1|554
1686877200000|2023-06-16 01:00:00|71324.9|71304.9|71291.6|71271.6|71324.9|71304.9|71277.7|71257.7|610
1686877500000|2023-06-16 01:05:00|71291.3|71271.3|71311.3|71291.3|71315.7|71295.7|71291.2|71271.2|423
1686877800000|2023-06-16 01:10:00|71311.4|71291.4|71297.4|71277.4|71323.6|71303.6|71296.2|71276.2|421
1686878100000|2023-06-16 01:15:00|71297.5|71277.5|71314.6|71294.6|71333.9|71313.9|71295.4|71275.4|571
1686878400000|2023-06-16 01:20:00|71314.5|71294.5|71336.1|71316.1|71345.3|71327.8|71314.5|71294.5|636
1686878700000|2023-06-16 01:25:00|71336|71316|71333.6|71313.6|71352.7|71336.1|71322.7|71302.7|604
1686879000000|2023-06-16 01:30:00|71333.7|71313.7|71357.2|71337.2|71389.1|71369.1|71333.5|71313.6|878
1686879300000|2023-06-16 01:35:00|71357.1|71337.1|71342.1|71322.1|71360.8|71345.1|71324.7|71305.6|814
1686879600000|2023-06-16 01:40:00|71348.4|71328.4|71314|71294|71356.7|71336.7|71311.6|71291.6|719
1686879900000|2023-06-16 01:45:00|71314.1|71294.1|71298.7|71288.7|71319.4|71303.4|71286|71268.4|583
1686880200000|2023-06-16 01:50:00|71298.6|71288.6|71324.3|71304.3|71329.2|71310.8|71295.7|71285.7|518
1686880500000|2023-06-16 01:55:00|71324.7|71304.7|71365.7|71345.7|71365.7|71347.6|71324.7|71304.7|595
1686880800000|2023-06-16 02:00:00|71365.2|71345.2|71401.1|71381.1|71402.1|71382.1|71352.2|71332.2|691
1686881100000|2023-06-16 02:05:00|71400.4|71380.4|71413.8|71393.8|71417.8|71399.1|71384.9|71364.9|654
1686881400000|2023-06-16 02:10:00|71414.1|71394.1|71393.8|71373.8|71438.1|71418.1|71382.6|71362.6|633
1686881700000|2023-06-16 02:15:00|71393.5|71373.5|71380.6|71360.6|71422.6|71402.6|71374.5|71356.3|666
1686882000000|2023-06-16 02:20:00|71380.8|71360.8|71381.2|71361.2|71383.4|71366.9|71365.9|71345.9|510
1686882300000|2023-06-16 02:25:00|71381.5|71361.5|71368.2|71358.2|71388.5|71372.1|71368|71356.3|487
1686882600000|2023-06-16 02:30:00|71367.5|71357.5|71399.6|71379.6|71418.3|71398.3|71367.4|71354.5|640
1686882900000|2023-06-16 02:35:00|71399.5|71379.5|71396.7|71376.7|71408.6|71394.3|71392.7|71372.7|569
1686883200000|2023-06-16 02:40:00|71396.8|71376.8|71426.8|71406.8|71435.7|71415.7|71396.8|71376.8|604
1686883500000|2023-06-16 02:45:00|71427.3|71407.3|71408.7|71388.7|71447.5|71427.5|71401|71381|832
1686883800000|2023-06-16 02:50:00|71408.4|71388.4|71438.2|71418.2|71438.7|71418.7|71408.4|71388.4|647
1686884100000|2023-06-16 02:55:00|71437.7|71417.7|71449|71429|71454.6|71439.4|71429.2|71409.4|545
1686884400000|2023-06-16 03:00:00|71443.6|71433.6|71418.2|71398.2|71444.8|71434.8|71395.2|71377.3|708
1686884700000|2023-06-16 03:05:00|71418.3|71398.3|71411.4|71391.4|71424.1|71407.2|71394.2|71374.2|616
1686885000000|2023-06-16 03:10:00|71411.7|71391.7|71393.6|71373.6|71422.6|71402.6|71393|71373|549
1686885300000|2023-06-16 03:15:00|71393.7|71373.7|71415.4|71405.4|71419.9|71405.5|71388|71368.6|506
1686885600000|2023-06-16 03:20:00|71415.8|71405.8|71393.7|71373.7|71424.4|71406.2|71382.6|71372.5|540
1686885900000|2023-06-16 03:25:00|71394|71374|71368.1|71348.1|71394|71374|71362.3|71342.3|653
1686886200000|2023-06-16 03:30:00|71368.2|71348.2|71367.8|71347.8|71369.4|71354.8|71353.8|71337.1|532
1686886500000|2023-06-16 03:35:00|71368.1|71348.1|71363.6|71353.6|71374|71358.9|71361|71342.4|363
1686886800000|2023-06-16 03:40:00|71363.7|71353.7|71380.8|71360.8|71381.8|71365|71363.7|71350.7|409
1686887100000|2023-06-16 03:45:00|71380.7|71360.7|71377.3|71367.3|71393|71380.2|71377.3|71360.6|323
1686887400000|2023-06-16 03:50:00|71377.2|71367.2|71388.5|71378.5|71393.8|71379.2|71376.8|71365.8|376
1686887700000|2023-06-16 03:55:00|71388.4|71378.4|71383.4|71373.4|71397.8|71387.8|71383.4|71370.5|252
1686888000000|2023-06-16 04:00:00|71383.1|71373.1|71392.6|71382.6|71394|71384|71381.5|71371.5|239
1686888300000|2023-06-16 04:05:00|71392.7|71382.7|71376.3|71356.3|71392.8|71382.8|71367.5|71347.5|319
1686888600000|2023-06-16 04:10:00|71376.2|71356.2|71359.7|71339.7|71377.2|71357.2|71351.9|71338|366
1686888900000|2023-06-16 04:15:00|71359.8|71339.8|71339.8|71329.8|71360|71344.3|71338.5|71328.5|276
1686889200000|2023-06-16 04:20:00|71339.7|71329.7|71342.2|71332.2|71345.1|71335.1|71337.3|71327.3|188
1686889500000|2023-06-16 04:25:00|71341.9|71331.9|71340.2|71330.2|71348.5|71333.4|71331.4|71321.4|251
1686889800000|2023-06-16 04:30:00|71340.9|71330.9|71314.1|71304.1|71343.6|71333.6|71308.7|71296.5|399
1686890100000|2023-06-16 04:35:00|71314|71304|71323.3|71313.3|71332.9|71314.9|71312.8|71302.8|364
1686890400000|2023-06-16 04:40:00|71323.4|71313.4|71347.8|71327.8|71348|71330.9|71320.4|71310.4|303
1686890700000|2023-06-16 04:45:00|71348.2|71328.2|71354.3|71334.3|71355.9|71335.9|71347.2|71327.2|309
1686891000000|2023-06-16 04:50:00|71354.4|71334.4|71350|71340|71368.9|71348.9|71348.1|71334.4|404
1686891300000|2023-06-16 04:55:00|71349.9|71339.9|71363.3|71353.3|71367.7|71354.6|71345.5|71332.7|353
1686891600000|2023-06-16 05:00:00|71363.6|71353.6|71362.3|71352.3|71382.1|71366.4|71361.5|71343.9|544
1686891900000|2023-06-16 05:05:00|71362|71352|71386.7|71366.7|71388.1|71368.1|71358.4|71343.3|368
1686892200000|2023-06-16 05:10:00|71387.5|71367.5|71382.5|71362.5|71392.4|71376.5|71377.9|71357.9|417
1686892500000|2023-06-16 05:15:00|71382.4|71362.4|71384.4|71364.4|71390|71375.1|71371.8|71355|426
1686892800000|2023-06-16 05:20:00|71384.3|71364.3|71361.6|71351.6|71387|71367|71361.2|71347.1|419
1686893100000|2023-06-16 05:25:00|71361.5|71351.5|71352.1|71332.1|71361.5|71351.5|71333.9|71316.7|579
1686893400000|2023-06-16 05:30:00|71352|71332|71339.7|71329.7|71358.1|71340.9|71336.4|71325.9|498
1686893700000|2023-06-16 05:35:00|71339.8|71329.8|71356.5|71336.5|71358.1|71341.5|71339.8|71323.5|554
1686894000000|2023-06-16 05:40:00|71355.8|71335.8|71301.2|71281.2|71359.7|71349.7|71292.7|71276.6|613
1686894300000|2023-06-16 05:45:00|71301.1|71281.1|71264.6|71254.6|71303.9|71283.9|71250.4|71239.7|632
1686894600000|2023-06-16 05:50:00|71264.7|71254.7|71288.5|71268.5|71300.5|71287.6|71264.7|71254.7|578
1686894900000|2023-06-16 05:55:00|71288.9|71268.9|71295.7|71285.7|71300.5|71290.5|71284.8|71267.9|583
1686895200000|2023-06-16 06:00:00|71296.1|71286.1|71279|71259|71296.9|71286.9|71277.4|71257.4|568
1686895500000|2023-06-16 06:05:00|71278.9|71258.9|71246|71236|71279.1|71260.1|71222.6|71209.6|612
1686895800000|2023-06-16 06:10:00|71246.3|71236.3|71244.3|71234.3|71250.3|71236.3|71215|71199.2|703
1686896100000|2023-06-16 06:15:00|71244.1|71234.1|71172.5|71152.5|71245|71235|71163.2|71143.2|749
1686896400000|2023-06-16 06:20:00|71172.8|71152.8|71158.6|71138.6|71183.4|71168.3|71112.3|71092.3|859
1686896700000|2023-06-16 06:25:00|71158.8|71138.8|71155.6|71135.6|71177.1|71157.1|71135.4|71115.4|784
1686897000000|2023-06-16 06:30:00|71155.8|71135.8|71091.5|71071.5|71155.8|71135.8|71088.5|71068.5|775
1686897300000|2023-06-16 06:35:00|71091.2|71071.2|71135.7|71115.7|71145.3|71125.3|71080.9|71065.7|780
1686897600000|2023-06-16 06:40:00|71136|71116|71181.8|71161.8|71188.5|71168.5|71135.9|71115.9|775
1686897900000|2023-06-16 06:45:00|71180.7|71160.7|71186.5|71166.5|71193.5|71173.5|71160.5|71140.5|719
1686898200000|2023-06-16 06:50:00|71186|71166|71174.1|71154.1|71186|71166|71161.7|71142.7|624
1686898500000|2023-06-16 06:55:00|71174.3|71154.3|71192|71172|71194.5|71177.7|71147|71127|838
1686898800000|2023-06-16 07:00:00|71187.2|71177.2|71208.5|71188.5|71212.2|71192.2|71184.7|71165.5|738
1686899100000|2023-06-16 07:05:00|71208.8|71188.8|71210.9|71190.9|71246.6|71226.6|71200.9|71180.9|812
1686899400000|2023-06-16 07:10:00|71211|71191|71224.8|71204.8|71224.9|71204.9|71208.3|71188.3|577
1686899700000|2023-06-16 07:15:00|71224.9|71204.9|71276|71256|71276|71256|71218.8|71204.5|523
1686900000000|2023-06-16 07:20:00|71276.2|71256.2|71296.6|71276.6|71297.6|71277.6|71275.3|71255.3|681
1686900300000|2023-06-16 07:25:00|71296.5|71276.5|71267.7|71247.7|71297.5|71277.5|71253.1|71233.1|675
1686900600000|2023-06-16 07:30:00|71267.6|71247.6|71271.1|71251.1|71278.5|71258.5|71255.6|71235.6|692
1686900900000|2023-06-16 07:35:00|71271.3|71251.3|71269|71249|71278|71258|71262.8|71242.8|644
1686901200000|2023-06-16 07:40:00|71269.1|71249.1|71260.9|71240.9|71287.7|71267.7|71244.9|71224.9|630
1686901500000|2023-06-16 07:45:00|71260.1|71240.1|71267.5|71247.5|71275.7|71255.7|71260|71240|583
1686901800000|2023-06-16 07:50:00|71267.4|71247.4|71279.5|71259.5|71297.7|71277.7|71264.7|71244.7|586
1686902100000|2023-06-16 07:55:00|71279.6|71259.6|71269.6|71249.6|71282.2|71262.2|71256.4|71236.4|672
1686902400000|2023-06-16 08:00:00|71268.6|71248.6|71281.7|71261.7|71284.9|71264.9|71259|71239|639
1686902700000|2023-06-16 08:05:00|71281.8|71261.8|71270.1|71250.1|71288|71268|71267.9|71247.9|629
1686903000000|2023-06-16 08:10:00|71270.3|71250.3|71240.9|71220.9|71270.9|71250.9|71239.8|71219.8|584
1686903300000|2023-06-16 08:15:00|71241.2|71221.2|71227.2|71207.2|71243.5|71223.5|71213.2|71193.2|661
1686903600000|2023-06-16 08:20:00|71227.1|71207.1|71201.6|71181.6|71228.1|71208.1|71201.6|71181.6|522
1686903900000|2023-06-16 08:25:00|71201.5|71181.5|71191.4|71171.4|71218|71198|71187|71167|658
1686904200000|2023-06-16 08:30:00|71191.5|71171.5|71197|71177|71198|71179.7|71171.1|71151.1|528
1686904500000|2023-06-16 08:35:00|71197.1|71177.1|71184.1|71164.1|71200.2|71183.8|71179.9|71159.9|499
1686904800000|2023-06-16 08:40:00|71185.5|71165.5|71194.8|71174.8|71196.3|71178.8|71183.9|71163.9|446
1686905100000|2023-06-16 08:45:00|71194.3|71174.3|71178|71158|71195.3|71181.6|71162.2|71142.2|621
1686905400000|2023-06-16 08:50:00|71178.2|71158.2|71145.2|71125.2|71181|71163|71137.5|71117.5|444
1686905700000|2023-06-16 08:55:00|71143.5|71123.5|71157.4|71137.4|71166|71147.5|71142.8|71122.8|467
1686906000000|2023-06-16 09:00:00|71157.1|71137.1|71146.6|71126.6|71157.3|71137.3|71118.5|71098.5|695
1686906300000|2023-06-16 09:05:00|71146.7|71126.7|71169.4|71149.4|71177|71157|71132.3|71112.3|637
1686906600000|2023-06-16 09:10:00|71169.3|71149.3|71182.3|71162.3|71182.9|71163.4|71160.6|71140.6|590
1686906900000|2023-06-16 09:15:00|71182.4|71162.4|71169.8|71149.8|71191.2|71171.2|71165.2|71145.2|726
1686907200000|2023-06-16 09:20:00|71170|71150|71126.4|71106.4|71170.2|71150.2|71122.6|71102.6|588
1686907500000|2023-06-16 09:25:00|71126.3|71106.3|71092.1|71072.1|71138.7|71118.7|71087|71067|525
1686907800000|2023-06-16 09:30:00|71091.6|71071.6|71077.1|71057.1|71105.2|71085.2|71055.9|71035.9|680
1686908100000|2023-06-16 09:35:00|71077.2|71057.2|71052.1|71032.1|71077.2|71057.2|71052.1|71032.1|603
1686908400000|2023-06-16 09:40:00|71052.7|71032.7|71076.4|71056.4|71079|71059|71050.2|71030.2|574
1686908700000|2023-06-16 09:45:00|71075.5|71055.5|71111.7|71091.7|71113.7|71093.7|71073.5|71053.5|691
1686909000000|2023-06-16 09:50:00|71111.3|71091.3|71132.6|71112.6|71134.1|71114.1|71104.6|71084.6|619
1686909300000|2023-06-16 09:55:00|71132.1|71112.1|71134.2|71114.2|71159.5|71139.5|71127.6|71107.6|638
1686909600000|2023-06-16 10:00:00|71133.3|71113.3|71138.6|71118.6|71151.2|71131.2|71130.5|71111.6|637
1686909900000|2023-06-16 10:05:00|71138.7|71118.7|71130.7|71110.7|71138.7|71118.7|71123.3|71103.3|584
1686910200000|2023-06-16 10:10:00|71130.6|71110.6|71126.3|71106.3|71131.8|71111.8|71114.6|71094.6|489
1686910500000|2023-06-16 10:15:00|71125.9|71105.9|71146.7|71126.7|71148|71128|71121.5|71101.5|527
1686910800000|2023-06-16 10:20:00|71146.6|71126.6|71149.3|71129.3|71149.3|71129.3|71141.5|71121.5|435
1686911100000|2023-06-16 10:25:00|71149|71129|71174.3|71154.3|71177|71157|71148.3|71128.3|502
1686911400000|2023-06-16 10:30:00|71174.2|71154.2|71162.5|71142.5|71174.3|71155.8|71162.4|71142.4|494
1686911700000|2023-06-16 10:35:00|71162.8|71142.8|71152.1|71132.1|71173.4|71153.4|71151.3|71131.3|462
1686912000000|2023-06-16 10:40:00|71152|71132|71147.5|71127.5|71156.2|71136.2|71144.8|71124.8|449
1686912300000|2023-06-16 10:45:00|71147.3|71127.3|71158.9|71138.9|71161.5|71141.5|71147.3|71127.3|403
1686912600000|2023-06-16 10:50:00|71159|71139|71172.4|71152.4|71173.7|71153.7|71156.5|71139|454
1686912900000|2023-06-16 10:55:00|71172.3|71152.3|71173.1|71163.1|71177.5|71163.9|71164.2|71151.4|350
1686913200000|2023-06-16 11:00:00|71173|71163|71170.2|71160.2|71191.8|71174.8|71169.8|71155.9|561
1686913500000|2023-06-16 11:05:00|71170.3|71160.3|71225.4|71205.4|71228|71208|71159.8|71139.8|593
1686913800000|2023-06-16 11:10:00|71225.6|71205.6|71264.5|71244.5|71284.4|71264.4|71225.6|71205.6|844
1686914100000|2023-06-16 11:15:00|71264.4|71244.4|71304.9|71284.9|71331.6|71311|71259.8|71239.8|385
1686914400000|2023-06-16 11:20:00|71305|71285|71317.7|71297.7|71345.4|71325.4|71300.6|71280.6|517
1686914700000|2023-06-16 11:25:00|71317.8|71297.8|71303.8|71283.8|71327.3|71307.3|71303.3|71283.3|537
1686915000000|2023-06-16 11:30:00|71303.5|71283.5|71299.9|71279.9|71308.6|71294.8|71298.9|71278.9|449
1686915300000|2023-06-16 11:35:00|71299.8|71279.8|71321.4|71301.4|71342.3|71322.3|71299.8|71279.8|601
1686915600000|2023-06-16 11:40:00|71321.3|71301.3|71329.9|71319.9|71342.6|71326.9|71321.2|71301.2|443
1686915900000|2023-06-16 11:45:00|71329.8|71319.8|71303.9|71283.9|71333.6|71320|71303.7|71283.7|651
1686916200000|2023-06-16 11:50:00|71303.8|71283.8|71299.5|71279.5|71309.7|71292.6|71296.1|71277.1|576
1686916500000|2023-06-16 11:55:00|71299.6|71279.6|71317.5|71297.5|71329.4|71309.4|71298.2|71278.2|559
1686916800000|2023-06-16 12:00:00|71317.8|71297.8|71303.1|71283.1|71317.8|71297.8|71290.5|71273.1|631
1686917100000|2023-06-16 12:05:00|71303.5|71283.5|71277.1|71257.1|71314.7|71298.4|71272.1|71252.1|684
1686917400000|2023-06-16 12:10:00|71277|71257|71259.1|71239.1|71277.2|71257.2|71252.2|71232.2|645
1686917700000|2023-06-16 12:15:00|71258.1|71238.1|71246.5|71226.5|71258.1|71238.1|71233.3|71213.3|576
1686918000000|2023-06-16 12:20:00|71246.3|71226.3|71261.7|71241.7|71268.6|71250.4|71245.2|71225.2|644
1686918300000|2023-06-16 12:25:00|71262|71242|71268|71248|71268.1|71248.1|71252.6|71232.6|561
1686918600000|2023-06-16 12:30:00|71267.9|71247.9|71273.7|71253.7|71274.9|71254.9|71250.1|71230.1|696
1686918900000|2023-06-16 12:35:00|71274.7|71254.7|71297.9|71277.9|71301.2|71285.5|71274.6|71254.6|581
1686919200000|2023-06-16 12:40:00|71297.8|71277.8|71310.5|71300.5|71319.2|71304.2|71284.3|71267.8|618
1686919500000|2023-06-16 12:45:00|71310.3|71300.3|71337.5|71317.5|71337.9|71317.9|71304.3|71290.2|624
1686919800000|2023-06-16 12:50:00|71337.6|71317.6|71339.9|71319.9|71351.4|71334.9|71330|71313|691
1686920100000|2023-06-16 12:55:00|71340|71320|71347.7|71327.7|71355|71338.2|71338.5|71320|685
1686920400000|2023-06-16 13:00:00|71348|71328|71354.8|71334.8|71358.1|71342.3|71326.3|71310.9|766
1686920700000|2023-06-16 13:05:00|71354.7|71334.7|71351.6|71331.6|71356.7|71340.7|71345.6|71326.8|626
1686921000000|2023-06-16 13:10:00|71351.5|71331.5|71350.2|71330.2|71368.7|71351.9|71341.1|71321.1|648
1686921300000|2023-06-16 13:15:00|71350.3|71330.3|71313.3|71293.3|71350.7|71330.7|71307.7|71287.7|649
1686921600000|2023-06-16 13:20:00|71313.4|71293.4|71280.6|71260.6|71313.4|71293.4|71278.5|71258.5|619
1686921900000|2023-06-16 13:25:00|71280.4|71260.4|71287.5|71267.5|71295.7|71277.4|71279.9|71259.9|597
1686922200000|2023-06-16 13:30:00|71287.6|71267.6|71307.4|71287.4|71318.2|71298.2|71286.9|71266.9|713
1686922500000|2023-06-16 13:35:00|71306.8|71286.8|71296.4|71276.4|71324.4|71304.4|71294.3|71274.7|716
1686922800000|2023-06-16 13:40:00|71296.3|71276.3|71286.5|71266.5|71314.4|71294.4|71284.7|71264.7|662
1686923100000|2023-06-16 13:45:00|71286|71266|71314.8|71294.8|71330.1|71310.1|71286|71266|655
1686923400000|2023-06-16 13:50:00|71314.4|71294.4|71325.3|71305.3|71327.2|71307.2|71298.7|71278.7|647
1686923700000|2023-06-16 13:55:00|71325.5|71305.5|71305.7|71272.1|71329.9|71309.9|71301.1|71272.1|634
1686924000000|2023-06-16 14:00:00|71287.9|71267.9|71248.2|71228.2|71304.4|71284.4|71244.8|71224.8|970
1686924300000|2023-06-16 14:05:00|71248.5|71228.5|71332.2|71312.2|71337.9|71317.9|71245.5|71225.5|917
1686924600000|2023-06-16 14:10:00|71332.3|71312.3|71345.1|71325.1|71351.8|71331.8|71330.8|71310.8|908
1686924900000|2023-06-16 14:15:00|71345.6|71325.6|71368.8|71348.8|71372.1|71358.3|71334.7|71324.7|823
1686925200000|2023-06-16 14:20:00|71368.9|71348.9|71383.6|71363.6|71384|71365.5|71362.5|71342.5|777
1686925500000|2023-06-16 14:25:00|71383.8|71363.8|71371.2|71351.2|71386.6|71371|71361.1|71343|744
1686925800000|2023-06-16 14:30:00|71370.8|71350.8|71352.7|71332.7|71373.3|71361.4|71343.7|71323.7|744
1686926100000|2023-06-16 14:35:00|71352.6|71332.6|71325.3|71305.3|71353.5|71336.2|71324.4|71304.4|740
1686926400000|2023-06-16 14:40:00|71325.1|71305.1|71352.2|71332.2|71352.9|71332.9|71320|71304.7|785
1686926700000|2023-06-16 14:45:00|71352.3|71332.3|71360.6|71340.6|71387.6|71367.6|71350|71330.8|792
1686927000000|2023-06-16 14:50:00|71360.8|71340.8|71339.2|71319.2|71378|71358|71338.4|71318.4|822
1686927300000|2023-06-16 14:55:00|71338.8|71318.8|71339.2|71329.2|71342.8|71332.2|71318.3|71308.3|738
1686927600000|2023-06-16 15:00:00|71339.3|71329.3|71326.4|71306.4|71348.7|71338.7|71317.8|71304|778
1686927900000|2023-06-16 15:05:00|71326.1|71306.1|71326.1|71306.1|71340.4|71320.8|71314.6|71300.7|684
1686928200000|2023-06-16 15:10:00|71326.3|71306.3|71308.5|71288.5|71330.9|71314.8|71306.1|71287.2|652
1686928500000|2023-06-16 15:15:00|71308.6|71288.6|71287.9|71267.9|71310.8|71290.8|71271.6|71251.6|681
1686928800000|2023-06-16 15:20:00|71288|71268|71291.2|71271.2|71298.8|71284.1|71280|71267.1|586
1686929100000|2023-06-16 15:25:00|71291.3|71271.3|71296.3|71276.3|71299.6|71283.3|71279.9|71264|525
1686929400000|2023-06-16 15:30:00|71295.9|71275.9|71287.7|71277.7|71297|71280.2|71279.8|71269.8|488
1686929700000|2023-06-16 15:35:00|71287.8|71277.8|71322.9|71302.9|71322.9|71304.3|71287.8|71277.3|489
1686930000000|2023-06-16 15:40:00|71322.8|71302.8|71331.8|71311.8|71331.8|71318.1|71316.4|71300.3|472
1686930300000|2023-06-16 15:45:00|71331.5|71311.5|71341.9|71321.9|71347.3|71327.3|71330|71310|599
1686930600000|2023-06-16 15:50:00|71342.1|71322.1|71338.7|71328.7|71360.4|71346.7|71336|71317.9|576
1686930900000|2023-06-16 15:55:00|71339.2|71329.2|71335.1|71315.1|71343.9|71332.1|71331|71311|532
1686931200000|2023-06-16 16:00:00|71335.4|71315.4|71334.2|71314.2|71339.4|71319.4|71321|71307.3|453
1686931500000|2023-06-16 16:05:00|71333.8|71313.8|71327.1|71307.1|71356|71336|71326.4|71306.4|565
1686931800000|2023-06-16 16:10:00|71326.3|71306.3|71318.2|71298.2|71338.5|71318.5|71318.1|71298.1|629
1686932100000|2023-06-16 16:15:00|71318.1|71298.1|71314|71294|71326.5|71306.5|71313.7|71293.7|501
1686932400000|2023-06-16 16:20:00|71314.5|71294.5|71322.5|71302.5|71322.9|71302.9|71314.4|71294.4|436
1686932700000|2023-06-16 16:25:00|71322.4|71302.4|71323.3|71303.3|71324.6|71304.6|71320.8|71300.8|317
1686933000000|2023-06-16 16:30:00|71323.2|71303.2|71317.7|71297.7|71323.2|71303.2|71314.7|71294.7|399
1686933300000|2023-06-16 16:35:00|71317.9|71297.9|71315|71295|71321|71301|71310.4|71290.4|485
1686933600000|2023-06-16 16:40:00|71315.1|71295.1|71312.9|71292.9|71324.4|71304.4|71304.7|71291.7|475
1686933900000|2023-06-16 16:45:00|71312.5|71292.5|71315.5|71295.5|71318.9|71303.9|71310.5|71292.4|483
1686934200000|2023-06-16 16:50:00|71315.4|71295.4|71306.1|71296.1|71317.3|71297.6|71305|71287.7|481
1686934500000|2023-06-16 16:55:00|71306|71296|71302.1|71292.1|71315.5|71296.1|71300.8|71288.3|416
1686934800000|2023-06-16 17:00:00|71302|71292|71308.6|71288.6|71311.3|71292.2|71293.7|71279.3|420
1686935100000|2023-06-16 17:05:00|71308.2|71288.2|71300.4|71280.4|71308.5|71288.5|71297.8|71277.8|430
1686935400000|2023-06-16 17:10:00|71300.3|71280.3|71294|71274|71304.3|71284.3|71293.6|71273.6|276
1686935700000|2023-06-16 17:15:00|71294.1|71274.1|71295|71275|71295.4|71281.6|71284.9|71273.3|396
1686936000000|2023-06-16 17:20:00|71295.1|71275.1|71293.6|71273.6|71296.1|71276.1|71292.4|71272.4|269
1686936300000|2023-06-16 17:25:00|71293.7|71273.7|71287.3|71267.3|71294|71275.4|71280.4|71265.7|269
1686936600000|2023-06-16 17:30:00|71287.2|71267.2|71284.7|71274.7|71288.4|71274.7|71280.6|71265|275
1686936900000|2023-06-16 17:35:00|71284.8|71274.8|71291.8|71281.8|71291.9|71281.9|71282.5|71272.5|219
1686937200000|2023-06-16 17:40:00|71291.7|71281.7|71297|71287|71307.6|71288.1|71290.1|71273.1|413
1686937500000|2023-06-16 17:45:00|71296.9|71286.9|71303.6|71283.6|71311|71292.2|71294.9|71279.2|428
1686937800000|2023-06-16 17:50:00|71303.5|71283.5|71292.5|71282.5|71303.5|71287.5|71291.8|71275.8|351
1686938100000|2023-06-16 17:55:00|71292.7|71282.7|71295.1|71275.1|71308.4|71291.8|71284.6|71269.6|428
1686938400000|2023-06-16 18:00:00|71294.7|71274.7|71296.8|71286.8|71311|71291|71294|71274|443
1686938700000|2023-06-16 18:05:00|71296.9|71286.9|71300.3|71280.3|71303.8|71288.3|71294.7|71280.3|430
1686939000000|2023-06-16 18:10:00|71300.4|71280.4|71296.2|71276.2|71301|71284.4|71292.7|71275.7|411
1686939300000|2023-06-16 18:15:00|71296.1|71276.1|71300.1|71280.1|71302.3|71282.3|71294.1|71274.1|513
1686939600000|2023-06-16 18:20:00|71300|71280|71309.5|71289.5|71313.2|71293.2|71298.9|71278.9|456
1686939900000|2023-06-16 18:25:00|71309.6|71289.6|71309.4|71289.4|71313.4|71293.4|71301.2|71286.8|477
1686940200000|2023-06-16 18:30:00|71309.2|71289.2|71307.7|71297.7|71315.1|71302.4|71306.7|71288.5|352
1686940500000|2023-06-16 18:35:00|71307.8|71297.8|71307.6|71297.6|71307.9|71297.9|71304.2|71294.2|268
1686940800000|2023-06-16 18:40:00|71307.5|71297.5|71308.6|71298.6|71313.2|71300.4|71305.2|71290|401
1686941100000|2023-06-16 18:45:00|71308.5|71298.5|71302.5|71282.5|71309|71298.6|71302.2|71282.2|443
1686941400000|2023-06-16 18:50:00|71302.6|71282.6|71306.4|71286.4|71309.1|71289.1|71299.5|71279.5|474
1686941700000|2023-06-16 18:55:00|71306.5|71286.5|71303.6|71283.6|71312|71292|71303.4|71283.4|478
1686942000000|2023-06-16 19:00:00|71303.7|71283.7|71302.4|71282.4|71312.3|71292.3|71302.2|71282.2|466
1686942300000|2023-06-16 19:05:00|71302.7|71282.7|71304|71284|71307.3|71287.3|71300.8|71280.8|434
1686942600000|2023-06-16 19:10:00|71303.9|71283.9|71296.9|71276.9|71304.3|71284.3|71296.2|71276.2|445
1686942900000|2023-06-16 19:15:00|71296.4|71276.4|71289.8|71269.8|71299|71279|71289.6|71269.6|460
1686943200000|2023-06-16 19:20:00|71289.7|71269.7|71286.5|71266.5|71290.5|71270.5|71285.4|71265.4|335
1686943500000|2023-06-16 19:25:00|71286.4|71266.4|71295.3|71275.3|71295.6|71275.6|71285.7|71265.7|419
1686943800000|2023-06-16 19:30:00|71295.2|71275.2|71296.1|71276.1|71297.2|71277.2|71293.8|71273.8|303
1686944100000|2023-06-16 19:35:00|71296.2|71276.2|71292|71272|71296.3|71276.3|71291.4|71271.4|388
1686944400000|2023-06-16 19:40:00|71292.2|71272.2|71292.2|71272.2|71294.1|71274.1|71291.2|71271.2|380
1686944700000|2023-06-16 19:45:00|71292.3|71272.3|71291.6|71271.6|71292.7|71272.7|71291.1|71271.1|231
1686945000000|2023-06-16 19:50:00|71291.7|71271.7|71296.7|71276.7|71297.1|71277.1|71291.6|71271.6|227
1686945300000|2023-06-16 19:55:00|71296.8|71276.8|71288.6|71278.6|71303.3|71289.9|71287.9|71276.3|329
1686945600000|2023-06-16 20:00:00|71288.5|71278.5|71291.2|71271.2|71300.3|71280.3|71288|71268|420
1686945900000|2023-06-16 20:05:00|71291.5|71271.5|71294.3|71274.3|71296.1|71276.1|71291|71271|414
1686946200000|2023-06-16 20:10:00|71294.2|71274.2|71292.3|71272.3|71295.1|71275.1|71288.6|71268.6|232
1686946500000|2023-06-16 20:15:00|71292.4|71272.4|71292.2|71272.2|71294|71274|71289.3|71269.3|275
1686946800000|2023-06-16 20:20:00|71292.1|71272.1|71290.1|71270.1|71292.6|71272.6|71280|71260|352
1686947100000|2023-06-16 20:25:00|71290.2|71270.2|71290.4|71270.4|71290.9|71270.9|71289.9|71269.9|269
1686947400000|2023-06-16 20:30:00|71291.5|71271.5|71290.9|71270.9|71294.3|71274.3|71289.7|71269.7|149
1686947700000|2023-06-16 20:35:00|71291.3|71271.3|71290.5|71270.5|71292.1|71272.1|71289.9|71269.9|84
1686948000000|2023-06-16 20:40:00|71290.8|71270.8|71290.2|71270.2|71309.9|71285.3|71289.2|71269.2|347
1686948300000|2023-06-16 20:45:00|71290.1|71270.1|71293.2|71273.2|71293.5|71273.5|71290.1|71270.1|102
1686948600000|2023-06-16 20:50:00|71293.7|71273.7|71299.2|71266.5|71300.1|71273.8|71291.7|71264.8|615
1686948900000|2023-06-16 20:55:00|71298.7|71266.7|71306.4|71258.3|71311.9|71272.4|71291.7|71253.6|284
1687118400000|2023-06-18 20:00:00|71377.1|71253|71371.3|71253.5|71377.1|71275.2|71296.8|71251.9|12
1687118700000|2023-06-18 20:05:00|71371.2|71275.5|71297.1|71275.1|71371.2|71275.5|71297.1|71252.8|8
1687119000000|2023-06-18 20:10:00|71372|71253.4|71372|71253.4|71372|71253.4|71354.5|71252.6|3
1687119300000|2023-06-18 20:15:00|71373.4|71275.4|71297.4|71275.4|71373.4|71275.4|71297.4|71275.4|2
1687119600000|2023-06-18 20:20:00|71361|71254.4|71361.8|71254.2|71361.9|71254.4|71361|71254.2|3
1687119900000|2023-06-18 20:25:00|71362.9|71254.1|71297.1|71275.1|71362.9|71275.1|71297.1|71252.8|5
1687120200000|2023-06-18 20:30:00|71364.1|71253.9|71297.9|71275.9|71366.2|71275.9|71297.9|71252.8|5
1687120500000|2023-06-18 20:35:00|71366.2|71253.8|71297.9|71275.9|71366.2|71275.9|71297.9|71253.8|2
1687120800000|2023-06-18 20:40:00|71368.7|71253.7|71297.9|71275.9|71368.7|71275.9|71297.9|71253.7|4
1687121100000|2023-06-18 20:45:00|71368.7|71253.7|71297.6|71275.6|71368.7|71275.6|71297.6|71253.7|2
1687121400000|2023-06-18 20:50:00|71368.7|71253.7|71371|71253.6|71371|71275.6|71297.6|71253.6|3
1687121700000|2023-06-18 20:55:00|71358|71232|71333.6|71207.6|71358|71232|71333.6|71207.6|2
1687122000000|2023-06-18 21:00:00|71338.5|71223.7|71361.9|71235.9|71380.1|71254.1|71338.5|71222.9|35
1687122300000|2023-06-18 21:05:00|71362.7|71236.7|71346.2|71245.2|71362.8|71245.3|71342.1|71236.4|22
1687122600000|2023-06-18 21:10:00|71345.9|71245.3|71342.6|71249.5|71346.3|71260.8|71342.6|71245|100
1687122900000|2023-06-18 21:15:00|71342.4|71245.6|71356.5|71250.6|71356.7|71251.5|71338.7|71244.2|78
1687123200000|2023-06-18 21:20:00|71356.7|71249.4|71349.1|71246.3|71356.7|71251.2|71335.8|71244.3|113
1687123500000|2023-06-18 21:25:00|71349.2|71246.2|71352.8|71245.6|71352.8|71251.8|71343.3|71245.6|119
1687123800000|2023-06-18 21:30:00|71353.5|71246.8|71339.8|71257.3|71359.8|71257.8|71336.6|71244.5|45
1687124100000|2023-06-18 21:35:00|71342.5|71256.6|71345.5|71259.7|71347.9|71259.7|71339.8|71251.4|25
1687124400000|2023-06-18 21:40:00|71345.2|71260|71344.2|71260|71354|71260|71344.2|71252.3|15
1687124700000|2023-06-18 21:45:00|71345.2|71260.6|71342|71260.1|71345.2|71260.6|71335.9|71254.5|18
1687125000000|2023-06-18 21:50:00|71339|71260.2|71339.2|71260.9|71352.1|71260.9|71337.9|71250.8|32
1687125300000|2023-06-18 21:55:00|71353.5|71259.9|71349.2|71254.9|71354.1|71261.2|71336.2|71246|36
1687125600000|2023-06-18 22:00:00|71348.5|71254.4|71336.2|71273.2|71356.5|71281.5|71329|71248.9|326
1687125900000|2023-06-18 22:05:00|71336.1|71273.4|71332.1|71267|71339.8|71276.8|71328|71260.3|227
1687126200000|2023-06-18 22:10:00|71332.3|71264.1|71334.2|71268.8|71337.5|71276.1|71329.1|71256.6|196
1687126500000|2023-06-18 22:15:00|71334.1|71270|71331|71274.9|71334.5|71274.9|71329.8|71261|240
1687126800000|2023-06-18 22:20:00|71330.1|71270.1|71330.8|71283.4|71331.5|71283.4|71322|71267.7|479
1687127100000|2023-06-18 22:25:00|71330.9|71286.8|71327.4|71288.3|71330.9|71288.9|71325.7|71284.1|156
1687127400000|2023-06-18 22:30:00|71327.3|71288.4|71328.9|71286.8|71332.1|71288.7|71327.3|71283.7|284
1687127700000|2023-06-18 22:35:00|71329|71287.7|71327.4|71288.1|71330.1|71288.6|71327.2|71285.5|61
1687128000000|2023-06-18 22:40:00|71329.3|71287.2|71329.2|71285.9|71330.6|71288.7|71327.6|71285.3|94
1687128300000|2023-06-18 22:45:00|71328.6|71287.3|71326.4|71286.3|71330.4|71287.6|71325.9|71283.8|252
1687128600000|2023-06-18 22:50:00|71326.2|71286.1|71329|71283.3|71329.1|71286.3|71325.6|71283.2|169
1687128900000|2023-06-18 22:55:00|71328.1|71283.4|71328.3|71284|71331|71287|71326|71282|194
1687129200000|2023-06-18 23:00:00|71327.5|71284.8|71326.6|71285.7|71328.8|71286.8|71326.3|71283.4|207
1687129500000|2023-06-18 23:05:00|71326.7|71285.8|71325.4|71287.5|71326.7|71287.7|71322.5|71284.9|307
1687129800000|2023-06-18 23:10:00|71325.5|71287.6|71326.9|71287.6|71327.2|71288.5|71323.1|71285.5|309
1687130100000|2023-06-18 23:15:00|71326.8|71287.7|71325.1|71290.2|71328.7|71297.2|71314.3|71286.1|252
1687130400000|2023-06-18 23:20:00|71325|71290.1|71326|71293.8|71328.5|71293.8|71324.8|71288.5|335
1687130700000|2023-06-18 23:25:00|71325.5|71292.1|71326.5|71306.5|71328.6|71307.3|71322.5|71288.4|250
1687131000000|2023-06-18 23:30:00|71327|71307|71325.6|71305.6|71328.1|71308.1|71325.4|71305.4|335
1687131300000|2023-06-18 23:35:00|71326.1|71306.1|71337.1|71298.3|71338.7|71306.1|71312.9|71288.3|384
1687131600000|2023-06-18 23:40:00|71337.3|71298.6|71372.3|71302.8|71383.4|71349.1|71333.6|71293.9|703
1687131900000|2023-06-18 23:45:00|71372.9|71303.7|71370.4|71313.6|71386.3|71348|71364.7|71302.1|413
1687132200000|2023-06-18 23:50:00|71370.2|71313.5|71369.4|71310.6|71383.2|71340.2|71367.1|71304.6|357
1687132500000|2023-06-18 23:55:00|71369.2|71310.7|71361.8|71310.4|71382.3|71344.8|71357.1|71305.1|367
1687132800000|2023-06-19 00:00:00|71360|71312.6|71350.2|71330.2|71382.3|71359.1|71347.3|71309.7|601
1687133100000|2023-06-19 00:05:00|71350.3|71330.3|71384.5|71364.5|71390.3|71370.3|71349.3|71329.3|493
1687133400000|2023-06-19 00:10:00|71384.6|71364.6|71407.5|71387.5|71409.1|71389.1|71382.9|71362.9|351
1687133700000|2023-06-19 00:15:00|71407.4|71387.4|71407|71387|71409.7|71389.7|71403.3|71383.3|430
1687134000000|2023-06-19 00:20:00|71406.9|71386.9|71408.1|71388.1|71413.8|71393.8|71405.3|71385.3|328
1687134300000|2023-06-19 00:25:00|71408|71388|71392.4|71372.4|71409.7|71389.7|71386.5|71366.5|306
1687134600000|2023-06-19 00:30:00|71392.6|71372.6|71436.2|71416.2|71436.2|71416.2|71392.6|71372.6|278
1687134900000|2023-06-19 00:35:00|71436.3|71416.3|71430.7|71410.7|71437.2|71417.2|71418.9|71398.9|360
1687135200000|2023-06-19 00:40:00|71430.8|71410.8|71444.8|71424.8|71448.6|71428.6|71428.9|71408.9|337
1687135500000|2023-06-19 00:45:00|71444.7|71424.7|71418.6|71398.6|71446.3|71426.3|71418.2|71398.2|376
1687135800000|2023-06-19 00:50:00|71418.4|71398.4|71443.4|71423.4|71447.7|71427.7|71418.1|71398.1|524
1687136100000|2023-06-19 00:55:00|71443.6|71423.6|71447.7|71427.7|71450.2|71430.2|71438.3|71418.3|407
1687136400000|2023-06-19 01:00:00|71447.6|71427.6|71396.5|71376.5|71448.5|71428.5|71394.2|71374.2|655
1687136700000|2023-06-19 01:05:00|71396.4|71376.4|71434.8|71414.8|71435|71415|71396.1|71376.1|510
1687137000000|2023-06-19 01:10:00|71434.9|71414.9|71435.2|71415.2|71448.5|71428.5|71430.2|71412|389
1687137300000|2023-06-19 01:15:00|71435|71415|71423.8|71403.8|71435|71415|71412.9|71392.9|399
1687137600000|2023-06-19 01:20:00|71423.9|71403.9|71430.8|71420.8|71435.6|71422.7|71423.3|71403.6|406
1687137900000|2023-06-19 01:25:00|71430.9|71420.9|71415.4|71405.4|71434.6|71424.2|71415.1|71395.1|489
1687138200000|2023-06-19 01:30:00|71415.3|71405.3|71442|71422|71442.1|71422.1|71385.4|71365.5|667
1687138500000|2023-06-19 01:35:00|71442.1|71422.1|71436|71416|71446|71429.9|71422.7|71402.7|597
1687138800000|2023-06-19 01:40:00|71435.5|71415.5|71498.7|71478.7|71498.8|71478.8|71426.3|71414.8|707
1687139100000|2023-06-19 01:45:00|71498.5|71478.5|71521.2|71501.2|71525|71511.6|71490.6|71475.1|706
1687139400000|2023-06-19 01:50:00|71521.6|71501.6|71485.7|71465.7|71526.4|71510.4|71462.7|71447.3|707
1687139700000|2023-06-19 01:55:00|71485.8|71465.8|71494|71484|71502.9|71490.8|71475.6|71465|643
1687140000000|2023-06-19 02:00:00|71493.8|71483.8|71497.8|71487.8|71512.1|71494.6|71486.9|71472.1|557
1687140300000|2023-06-19 02:05:00|71498|71488|71495.3|71475.3|71508.5|71498|71493.3|71475.3|450
1687140600000|2023-06-19 02:10:00|71494.9|71474.9|71513.3|71503.3|71517.5|71507.5|71488.1|71470.5|501
1687140900000|2023-06-19 02:15:00|71513.4|71503.4|71524.2|71514.2|71533.4|71523.4|71503.2|71493.2|508
1687141200000|2023-06-19 02:20:00|71523.6|71513.6|71525.7|71505.7|71530.6|71518|71505.1|71495.1|499
1687141500000|2023-06-19 02:25:00|71525.8|71505.8|71492.1|71482.1|71528.2|71518.2|71491.9|71481.9|406
1687141800000|2023-06-19 02:30:00|71491.9|71481.9|71495.6|71485.6|71510.7|71500.7|71485.4|71475.3|561
1687142100000|2023-06-19 02:35:00|71495.5|71485.5|71503|71493|71509.2|71499.2|71494.4|71484.4|466
1687142400000|2023-06-19 02:40:00|71503.1|71493.1|71517.1|71507.1|71517.1|71507.1|71498.6|71488.6|515
1687142700000|2023-06-19 02:45:00|71517|71507|71491.5|71481.5|71523.6|71513.6|71488.3|71478.3|359
1687143000000|2023-06-19 02:50:00|71491|71481|71493.6|71483.6|71502.7|71492.7|71478.8|71468.8|493
1687143300000|2023-06-19 02:55:00|71493.5|71483.5|71515.1|71505.1|71517.8|71507.8|71493.5|71483.5|376
1687143600000|2023-06-19 03:00:00|71515.2|71505.2|71517.6|71507.6|71523.2|71513.2|71510.3|71500.3|479
1687143900000|2023-06-19 03:05:00|71516.7|71506.7|71515.1|71505.1|71523.3|71513.3|71510.3|71500.3|449
1687144200000|2023-06-19 03:10:00|71515|71505|71521.8|71511.8|71525.5|71515.5|71510.5|71500.5|399
1687144500000|2023-06-19 03:15:00|71522.6|71512.6|71512.4|71502.4|71524.7|71514.7|71511.8|71501.8|419
1687144800000|2023-06-19 03:20:00|71512.3|71502.3|71524|71514|71528.9|71518.9|71508.5|71498.5|386
1687145100000|2023-06-19 03:25:00|71524.1|71514.1|71514.4|71504.4|71527.9|71517.9|71513.1|71503.1|362
1687145400000|2023-06-19 03:30:00|71514.3|71504.3|71525.3|71515.3|71525.6|71515.6|71507|71497|406
1687145700000|2023-06-19 03:35:00|71525|71515|71552.4|71542.4|71557.9|71547.9|71522.6|71512.6|495
1687146000000|2023-06-19 03:40:00|71553|71543|71536|71526|71554.6|71544.6|71524.7|71510.5|465
1687146300000|2023-06-19 03:45:00|71535.9|71525.9|71544.1|71534.1|71550|71540|71535.1|71525.1|487
1687146600000|2023-06-19 03:50:00|71545|71535|71526.6|71516.6|71548.6|71537.1|71526.3|71516.3|428
1687146900000|2023-06-19 03:55:00|71526.7|71516.7|71532.8|71522.8|71538.2|71528.2|71526|71516|351
1687147200000|2023-06-19 04:00:00|71533.6|71523.6|71542.1|71532.1|71549.4|71538.1|71532.8|71522.8|341
1687147500000|2023-06-19 04:05:00|71538.9|71528.9|71539.3|71529.3|71546|71536|71537.4|71527.4|331
1687147800000|2023-06-19 04:10:00|71539.5|71529.5|71530.5|71520.5|71544.3|71529.6|71523.5|71513.5|398
1687148100000|2023-06-19 04:15:00|71530.6|71520.6|71528.3|71518.3|71535.7|71525.7|71527|71517|444
1687148400000|2023-06-19 04:20:00|71528.8|71518.8|71521.2|71511.2|71528.9|71518.9|71517|71507|407
1687148700000|2023-06-19 04:25:00|71521.5|71511.5|71523.1|71503.1|71527.7|71513.8|71505.6|71495.6|431
1687149000000|2023-06-19 04:30:00|71522.3|71502.3|71511.1|71501.1|71531.3|71516.9|71509.4|71499.4|315
1687149300000|2023-06-19 04:35:00|71510.7|71500.7|71513.6|71503.6|71518.4|71508.4|71510|71500|295
1687149600000|2023-06-19 04:40:00|71513.5|71503.5|71519.4|71499.4|71520.4|71507.6|71505|71495|387
1687149900000|2023-06-19 04:45:00|71519.9|71499.9|71509.5|71499.5|71522.8|71504.3|71507.8|71495.4|333
1687150200000|2023-06-19 04:50:00|71509.2|71499.2|71499.2|71489.2|71516.9|71506.9|71495.5|71485.5|251
1687150500000|2023-06-19 04:55:00|71499.3|71489.3|71496.6|71486.6|71501.1|71491.1|71495.6|71485.6|390
1687150800000|2023-06-19 05:00:00|71496.5|71486.5|71507.4|71497.4|71511.9|71501.9|71490.6|71480.6|423
1687151100000|2023-06-19 05:05:00|71507.1|71497.1|71495.3|71485.3|71521.5|71506.1|71495|71485|419
1687151400000|2023-06-19 05:10:00|71495.4|71485.4|71505.2|71495.2|71512.1|71502.1|71488|71477.3|499
1687151700000|2023-06-19 05:15:00|71505.3|71495.3|71519.3|71499.3|71534.8|71514.8|71500.9|71489.7|515
1687152000000|2023-06-19 05:20:00|71519.2|71499.2|71507.5|71487.5|71523.2|71503.2|71503.7|71486.3|393
1687152300000|2023-06-19 05:25:00|71507.6|71487.6|71496.3|71486.3|71508.8|71488.8|71495.6|71480.4|411
1687152600000|2023-06-19 05:30:00|71494.9|71484.9|71484.1|71474.1|71502.9|71492.9|71482.8|71472.3|535
1687152900000|2023-06-19 05:35:00|71484.2|71474.2|71491.6|71481.6|71491.7|71481.7|71481|71467.9|408
1687153200000|2023-06-19 05:40:00|71491.3|71481.3|71481.1|71471.1|71499.8|71489.8|71474.4|71459.2|516
1687153500000|2023-06-19 05:45:00|71481.6|71471.6|71497.8|71477.8|71512.2|71495.9|71481.2|71465.9|599
1687153800000|2023-06-19 05:50:00|71497.9|71477.9|71503|71493|71518.1|71503|71490.9|71475.9|399
1687154100000|2023-06-19 05:55:00|71503.3|71493.3|71537.5|71517.5|71541.7|71523.8|71503.3|71493.3|606
1687154400000|2023-06-19 06:00:00|71537.6|71517.6|71568.2|71548.2|71568.3|71548.3|71518.7|71504.5|586
1687154700000|2023-06-19 06:05:00|71568.3|71548.3|71554.4|71544.4|71584.9|71565|71552.5|71542.5|495
1687155000000|2023-06-19 06:10:00|71554.5|71544.5|71560.7|71550.7|71573.1|71553.1|71547.1|71537.1|509
1687155300000|2023-06-19 06:15:00|71560.6|71550.6|71553.9|71533.9|71571.2|71557|71547.7|71530.2|412
1687155600000|2023-06-19 06:20:00|71554.4|71534.4|71568.2|71558.2|71572.9|71560.2|71548.5|71534.2|454
1687155900000|2023-06-19 06:25:00|71568.5|71558.5|71596.6|71586.6|71612.8|71599.6|71567.5|71557.5|450
1687156200000|2023-06-19 06:30:00|71597.8|71587.8|71601.2|71591.2|71611.7|71601.7|71591.1|71581.1|423
1687156500000|2023-06-19 06:35:00|71601.3|71591.3|71622.6|71602.6|71627.9|71615.3|71601.3|71591.3|554
1687156800000|2023-06-19 06:40:00|71622.5|71602.5|71608.2|71598.2|71622.5|71603.6|71599.8|71588.8|373
1687157100000|2023-06-19 06:45:00|71608.1|71598.1|71598.3|71588.3|71608.5|71598.5|71585|71575|442
1687157400000|2023-06-19 06:50:00|71602.3|71592.3|71601.7|71591.7|71617.9|71602.7|71597.6|71583.8|502
1687157700000|2023-06-19 06:55:00|71601.5|71591.5|71591.4|71581.4|71608.7|71591.6|71583.6|71573.6|528
1687158000000|2023-06-19 07:00:00|71591.1|71581.1|71605|71585|71619.2|71609.2|71581.8|71571.8|671
1687158300000|2023-06-19 07:05:00|71605.1|71585.1|71624.7|71614.7|71632.2|71616.8|71595.6|71585|575
1687158600000|2023-06-19 07:10:00|71624.6|71614.6|71642.1|71632.1|71647.6|71637.5|71624.6|71612.4|557
1687158900000|2023-06-19 07:15:00|71642|71632|71638.6|71618.6|71650.8|71635|71629.2|71615|528
1687159200000|2023-06-19 07:20:00|71638.5|71618.5|71646.3|71636.3|71651.8|71636.9|71635.9|71616.4|364
1687159500000|2023-06-19 07:25:00|71646.4|71636.4|71674|71664|71674|71664|71642.1|71632.1|451
1687159800000|2023-06-19 07:30:00|71674.9|71664.9|71584.5|71564.5|71674.9|71664.9|71580.1|71560.1|708
1687160100000|2023-06-19 07:35:00|71584.6|71564.6|71565.5|71545.5|71595.1|71575.1|71549.9|71529.9|685
1687160400000|2023-06-19 07:40:00|71565.6|71545.6|71589.3|71579.3|71595.6|71580.2|71548|71528|599
1687160700000|2023-06-19 07:45:00|71589.2|71579.2|71606.4|71586.4|71607.7|71594.6|71589|71577.9|469
1687161000000|2023-06-19 07:50:00|71606.5|71586.5|71594|71584|71620.7|71600.7|71587.2|71576.7|533
1687161300000|2023-06-19 07:55:00|71594.1|71584.1|71599.5|71579.5|71606.5|71591|71582.9|71567.2|473
1687161600000|2023-06-19 08:00:00|71599.6|71579.6|71613.4|71593.4|71634.6|71614.6|71594.9|71579.5|594
1687161900000|2023-06-19 08:05:00|71613.5|71593.5|71641|71621|71643|71623|71604.8|71589.6|587
1687162200000|2023-06-19 08:10:00|71640.4|71620.4|71621.4|71601.4|71642.7|71622.7|71607|71587.7|589
1687162500000|2023-06-19 08:15:00|71621.5|71601.5|71606|71586|71624.9|71606.9|71596.8|71581.7|528
1687162800000|2023-06-19 08:20:00|71605.9|71585.9|71612.7|71592.7|71624.7|71610.3|71603.5|71584.6|516
1687163100000|2023-06-19 08:25:00|71612.5|71592.5|71618.7|71608.7|71621.6|71610.6|71607.5|71592.5|565
1687163400000|2023-06-19 08:30:00|71618.6|71608.6|71624.9|71604.9|71632|71616.3|71610|71598.5|383
1687163700000|2023-06-19 08:35:00|71625|71605|71600.6|71580.6|71631.7|71613.5|71591|71575.5|443
1687164000000|2023-06-19 08:40:00|71600.8|71580.8|71585.9|71565.9|71605|71585.2|71579.7|71565.9|446
1687164300000|2023-06-19 08:45:00|71587|71567|71583.3|71563.3|71593.5|71573.6|71572.3|71557.7|462
1687164600000|2023-06-19 08:50:00|71583.6|71563.6|71590|71570|71592.1|71572.1|71575.6|71555.6|436
1687164900000|2023-06-19 08:55:00|71590.1|71570.1|71595.5|71575.5|71610.4|71590.4|71589.8|71569.8|457
1687165200000|2023-06-19 09:00:00|71595.6|71575.6|71600.7|71580.7|71605.2|71589.1|71585.1|71570.3|423
1687165500000|2023-06-19 09:05:00|71600.6|71580.6|71600.8|71580.8|71601.8|71581.8|71585.5|71569.3|443
1687165800000|2023-06-19 09:10:00|71600.6|71580.6|71578.2|71558.2|71600.8|71583.3|71571.7|71551.7|504
1687166100000|2023-06-19 09:15:00|71578.6|71558.6|71586.5|71566.5|71591|71571|71573.2|71553.2|495
1687166400000|2023-06-19 09:20:00|71586.4|71566.4|71581.5|71561.5|71587.7|71567.7|71574.5|71558.3|430
1687166700000|2023-06-19 09:25:00|71581.6|71561.6|71595.2|71585.2|71598.3|71588.3|71581.2|71561.2|473
1687167000000|2023-06-19 09:30:00|71595.3|71585.3|71611.2|71601.2|71613.7|71601.3|71595.1|71582.8|391
1687167300000|2023-06-19 09:35:00|71611.3|71601.3|71630.1|71610.1|71632.6|71616.2|71611|71599.3|445
1687167600000|2023-06-19 09:40:00|71630.5|71610.5|71633.7|71613.7|71639.9|71619.9|71626.6|71610.4|393
1687167900000|2023-06-19 09:45:00|71633.8|71613.8|71641.1|71621.1|71642.6|71622.6|71623.1|71607.2|417
1687168200000|2023-06-19 09:50:00|71641.2|71621.2|71654.5|71644.5|71658.8|71647.3|71640.3|71620.3|345
1687168500000|2023-06-19 09:55:00|71654.6|71644.6|71645.7|71625.7|71663.3|71645.7|71637.7|71617.7|439
1687168800000|2023-06-19 10:00:00|71645.9|71625.9|71640.6|71630.6|71646.8|71630.6|71626.1|71611.2|419
1687169100000|2023-06-19 10:05:00|71640.5|71630.5|71641.3|71621.3|71657.2|71641.9|71635.8|71620.5|427
1687169400000|2023-06-19 10:10:00|71641.1|71621.1|71653.5|71633.5|71654.5|71634.5|71639.2|71619.2|497
1687169700000|2023-06-19 10:15:00|71653.4|71633.4|71650.6|71630.6|71657.4|71637.4|71644.2|71624.2|423
1687170000000|2023-06-19 10:20:00|71650.5|71630.5|71639.7|71619.7|71654.8|71634.8|71637.6|71617.6|528
1687170300000|2023-06-19 10:25:00|71639.4|71619.4|71632.1|71612.1|71642.2|71622.2|71627.4|71607.4|590
1687170600000|2023-06-19 10:30:00|71632.2|71612.2|71633.8|71613.8|71634.6|71614.6|71622.1|71602.1|510
1687170900000|2023-06-19 10:35:00|71633.5|71613.5|71608|71588|71633.5|71613.5|71606.4|71586.4|378
1687171200000|2023-06-19 10:40:00|71607.5|71587.5|71615.7|71595.7|71617.4|71597.4|71604.4|71584.4|480
1687171500000|2023-06-19 10:45:00|71615.6|71595.6|71615.1|71595.1|71620.1|71600.1|71614.4|71594.4|400
1687171800000|2023-06-19 10:50:00|71615.2|71595.2|71613.2|71593.2|71615.2|71595.2|71604.8|71584.8|341
1687172100000|2023-06-19 10:55:00|71613.3|71593.3|71616|71596|71618.9|71598.9|71611.8|71591.8|482
1687172400000|2023-06-19 11:00:00|71616.1|71596.1|71617.4|71597.4|71625.2|71605.2|71614.4|71594.4|455
1687172700000|2023-06-19 11:05:00|71617.5|71597.5|71621.2|71601.2|71629.7|71609.7|71608.1|71592.4|424
1687173000000|2023-06-19 11:10:00|71621.1|71601.1|71627.1|71607.1|71628.2|71608.2|71618.3|71598.3|389
1687173300000|2023-06-19 11:15:00|71626.9|71606.9|71616.1|71596.1|71627.1|71607.1|71614.4|71594.4|327
1687173600000|2023-06-19 11:20:00|71616|71596|71614.5|71594.5|71618.4|71598.4|71610.9|71590.9|367
1687173900000|2023-06-19 11:25:00|71614.6|71594.6|71607.8|71587.8|71622.6|71602.6|71606.6|71586.6|401
1687174200000|2023-06-19 11:30:00|71607.9|71587.9|71613|71593|71613.5|71593.5|71607.9|71587.9|355
1687174500000|2023-06-19 11:35:00|71613.1|71593.1|71611.6|71591.6|71613.1|71593.1|71600|71580|435
1687174800000|2023-06-19 11:40:00|71611.7|71591.7|71612.2|71592.2|71615.9|71595.9|71606|71586|431
1687175100000|2023-06-19 11:45:00|71612.1|71592.1|71622.3|71602.3|71622.3|71602.3|71608.5|71588.5|415
1687175400000|2023-06-19 11:50:00|71622.4|71602.4|71624.6|71604.6|71626.3|71606.3|71614.1|71594.1|515
1687175700000|2023-06-19 11:55:00|71623.8|71603.8|71628.8|71608.8|71640.3|71620.3|71623.8|71603.8|495
1687176000000|2023-06-19 12:00:00|71628.9|71608.9|71648.9|71628.9|71649.8|71629.8|71625.9|71605.9|505
1687176300000|2023-06-19 12:05:00|71648.8|71628.8|71640.3|71620.3|71654.6|71634.6|71639.9|71619.9|451
1687176600000|2023-06-19 12:10:00|71639.8|71619.8|71628.2|71608.2|71639.8|71619.8|71620.3|71600.3|441
1687176900000|2023-06-19 12:15:00|71627.9|71607.9|71634|71614|71635|71615|71627.8|71607.8|292
1687177200000|2023-06-19 12:20:00|71634.2|71614.2|71621.6|71601.6|71634.4|71614.4|71618.8|71598.8|579
1687177500000|2023-06-19 12:25:00|71621.1|71601.1|71642.4|71622.4|71642.4|71622.4|71620.8|71600.8|493
1687177800000|2023-06-19 12:30:00|71642.3|71622.3|71675.5|71655.5|71677.4|71661.1|71639.8|71619.8|576
1687178100000|2023-06-19 12:35:00|71675.6|71655.6|71677.8|71657.8|71677.9|71662.6|71668.6|71648.6|464
1687178400000|2023-06-19 12:40:00|71677.4|71657.4|71680|71660|71683.1|71669|71674.4|71655.6|385
1687178700000|2023-06-19 12:45:00|71679.9|71659.9|71680|71660|71682|71662|71672|71655.9|381
1687179000000|2023-06-19 12:50:00|71680.1|71660.1|71679|71659|71681.2|71661.2|71675.5|71655.5|324
1687179300000|2023-06-19 12:55:00|71679.1|71659.1|71670.2|71660.2|71683.1|71663.1|71670|71654.5|271
1687179600000|2023-06-19 13:00:00|71670.4|71660.4|71659.4|71639.4|71672.4|71662.4|71650.4|71635.1|696
1687179900000|2023-06-19 13:05:00|71659.3|71639.3|71652.7|71632.7|71660.9|71649.7|71644.5|71624.5|650
1687180200000|2023-06-19 13:10:00|71652.6|71632.6|71668.2|71648.2|71671.4|71651.4|71652.1|71632.1|568
1687180500000|2023-06-19 13:15:00|71667.9|71647.9|71650.5|71630.5|71669|71651.1|71649.1|71629.9|493
1687180800000|2023-06-19 13:20:00|71650.4|71630.4|71650.9|71630.9|71662.5|71646.9|71649.7|71629.7|491
1687181100000|2023-06-19 13:25:00|71650.8|71630.8|71642|71622|71652|71632|71636|71616|490
1687181400000|2023-06-19 13:30:00|71641.9|71621.9|71622.9|71602.9|71641.9|71621.9|71618.8|71599.3|562
1687181700000|2023-06-19 13:35:00|71623|71603|71621.4|71601.4|71638.4|71620.1|71619.4|71599.4|492
1687182000000|2023-06-19 13:40:00|71621.3|71601.3|71623.5|71603.5|71632.9|71612.9|71619.3|71599.3|535
1687182300000|2023-06-19 13:45:00|71623.2|71603.2|71620.5|71600.5|71625.7|71605.7|71617.4|71597.4|446
1687182600000|2023-06-19 13:50:00|71620.6|71600.6|71622.7|71602.7|71626.4|71606.4|71620.1|71600.1|437
1687182900000|2023-06-19 13:55:00|71622.5|71602.5|71624.2|71604.2|71627.7|71607.7|71621.2|71601.2|333
1687183200000|2023-06-19 14:00:00|71623|71603|71632.1|71612.1|71637.7|71617.7|71619.7|71599.7|474
1687183500000|2023-06-19 14:05:00|71632.9|71612.9|71623.6|71603.6|71634.7|71614.7|71621.7|71603.5|423
1687183800000|2023-06-19 14:10:00|71623.5|71603.5|71639.2|71619.2|71639.6|71619.6|71622.8|71602.8|539
1687184100000|2023-06-19 14:15:00|71639.1|71619.1|71644.8|71624.8|71645|71625|71636.5|71616.5|397
1687184400000|2023-06-19 14:20:00|71644.4|71624.4|71648.3|71628.3|71651|71635.5|71640.5|71620.5|398
1687184700000|2023-06-19 14:25:00|71648.5|71628.5|71639.5|71619.5|71648.5|71628.5|71638.1|71618.1|351
1687185000000|2023-06-19 14:30:00|71639.6|71619.6|71644.1|71624.1|71649.2|71633.7|71638.1|71619.4|436
1687185300000|2023-06-19 14:35:00|71643.9|71623.9|71641.2|71621.2|71645.7|71625.7|71640|71620|345
1687185600000|2023-06-19 14:40:00|71641.3|71621.3|71644.9|71624.9|71647.8|71627.8|71640.6|71620.6|393
1687185900000|2023-06-19 14:45:00|71644.8|71624.8|71633|71613|71647.6|71627.6|71631.4|71611.4|551
1687186200000|2023-06-19 14:50:00|71632.9|71612.9|71637.7|71617.7|71645.4|71625.4|71631.2|71612.7|415
1687186500000|2023-06-19 14:55:00|71637.6|71617.6|71647.3|71627.3|71647.3|71627.3|71631.3|71611.3|404
1687186800000|2023-06-19 15:00:00|71647.5|71627.5|71649.1|71629.1|71655.2|71635.2|71647.2|71627.2|381
1687187100000|2023-06-19 15:05:00|71649.3|71629.3|71653.7|71633.7|71654.8|71634.8|71649.2|71629.2|289
1687187400000|2023-06-19 15:10:00|71653.6|71633.6|71655.4|71635.4|71655.8|71635.8|71650.5|71630.5|244
1687187700000|2023-06-19 15:15:00|71655.7|71635.7|71650.6|71630.6|71657.3|71637.3|71647.6|71627.6|320
1687188000000|2023-06-19 15:20:00|71651|71631|71651.2|71631.2|71654.4|71634.4|71650.4|71630.4|312
1687188300000|2023-06-19 15:25:00|71651|71631|71653.1|71633.1|71653.9|71633.9|71640.1|71620.1|266
1687188600000|2023-06-19 15:30:00|71653.2|71633.2|71655.7|71635.7|71656.1|71636.1|71645.4|71625.4|220
1687188900000|2023-06-19 15:35:00|71655.8|71635.8|71656.3|71636.3|71657.2|71637.2|71655.5|71635.5|118
1687189200000|2023-06-19 15:40:00|71656.2|71636.2|71654|71634|71656.4|71636.4|71652.7|71632.7|130
1687189500000|2023-06-19 15:45:00|71653.9|71633.9|71654.8|71634.8|71654.8|71634.8|71650.3|71630.3|111
1687189800000|2023-06-19 15:50:00|71654.5|71634.5|71657.4|71637.4|71657.6|71637.6|71654.4|71634.4|123
1687190100000|2023-06-19 15:55:00|71657.3|71637.3|71655.7|71635.7|71660.1|71644.9|71654.5|71635.5|126
1687190400000|2023-06-19 16:00:00|71655.8|71635.8|71650.5|71640.5|71658.3|71643|71648.7|71635.8|152
1687190700000|2023-06-19 16:05:00|71650.6|71640.6|71654.9|71644.9|71660.1|71645.2|71650.5|71636|123
1687191000000|2023-06-19 16:10:00|71654.8|71644.8|71655|71645|71655|71645|71654.5|71644.5|19
1687191300000|2023-06-19 16:15:00|71654.9|71644.9|71660.3|71640.3|71660.6|71645.4|71654.2|71639.9|72
1687191600000|2023-06-19 16:20:00|71660.2|71640.2|71663.1|71643.1|71664.4|71644.4|71660.2|71640.2|161
1687191900000|2023-06-19 16:25:00|71663.3|71643.3|71662.7|71642.7|71663.9|71643.9|71657.8|71637.8|123
1687192200000|2023-06-19 16:30:00|71662.8|71642.8|71664.7|71644.7|71665|71645|71661.2|71641.2|119
1687192500000|2023-06-19 16:35:00|71665.1|71645.1|71661.1|71641.1|71665.5|71645.5|71660.5|71640.5|145
1687192800000|2023-06-19 16:40:00|71661.2|71641.2|71658.6|71648.6|71662.4|71648.8|71657.2|71641.2|117
1687193100000|2023-06-19 16:45:00|71658.7|71648.7|71664|71644|71669.5|71655.3|71658.6|71643.7|233
1687193400000|2023-06-19 16:50:00|71663.9|71643.9|71656.6|71636.6|71663.9|71643.9|71655.2|71635.2|176
1687193700000|2023-06-19 16:55:00|71656.5|71636.5|71659.4|71639.4|71662.8|71642.8|71655.6|71635.6|196
1687194000000|2023-06-19 17:00:00|71659.5|71639.5|71656.8|71636.8|71659.5|71639.5|71656.3|71636.3|146
1687194300000|2023-06-19 17:05:00|71656.9|71636.9|71651.5|71631.5|71657|71637|71651.4|71631.4|114
1687194600000|2023-06-19 17:10:00|71651.6|71631.6|71652.9|71632.9|71653.8|71633.8|71651.5|71631.5|134
1687194900000|2023-06-19 17:15:00|71652.8|71632.8|71650.7|71630.7|71653.7|71633.7|71650.6|71630.6|70
1687195200000|2023-06-19 17:20:00|71650.8|71630.8|71650.6|71630.6|71651.7|71631.7|71649.2|71629.2|96
1687195500000|2023-06-19 17:25:00|71651|71631|71650.6|71630.6|71652.2|71632.2|71650|71630|90
1687195800000|2023-06-19 17:30:00|71650.7|71630.7|71649|71629|71651.4|71631.4|71648.6|71628.6|69
1687196100000|2023-06-19 17:35:00|71648.6|71628.6|71651.9|71631.9|71652.2|71636.5|71643.2|71628.5|61
1687196400000|2023-06-19 17:40:00|71652|71632|71648.6|71628.6|71652.3|71632.3|71648.2|71628.2|76
1687196700000|2023-06-19 17:45:00|71648.4|71628.4|71649.4|71629.4|71649.6|71633.5|71642.7|71628.1|55
1687197000000|2023-06-19 17:50:00|71649.3|71629.3|71649.1|71629.1|71649.4|71629.4|71648.7|71628.7|33
1687197300000|2023-06-19 17:55:00|71648.7|71628.7|71642.4|71622.4|71651.1|71631.1|71641.6|71621.6|91
1687197600000|2023-06-19 18:00:00|71642.5|71622.5|71640.3|71620.3|71642.5|71622.5|71639.9|71619.9|121
1687197900000|2023-06-19 18:05:00|71640.2|71620.2|71638.9|71628.9|71643.9|71629|71637|71620.2|123
1687198200000|2023-06-19 18:10:00|71638.7|71628.7|71644.1|71624.1|71644.2|71629.5|71638.4|71623.3|81
1687198500000|2023-06-19 18:15:00|71643.9|71623.9|71644.2|71624.2|71644.3|71629.2|71638.9|71623.8|47
1687198800000|2023-06-19 18:20:00|71644|71624|71643.6|71623.6|71644.1|71629.3|71638.4|71622.9|71
1687199100000|2023-06-19 18:25:00|71643.7|71623.7|71644.4|71624.4|71644.7|71629.1|71638.7|71623.6|38
1687199400000|2023-06-19 18:30:00|71644.5|71624.5|71643.5|71623.5|71644.7|71624.7|71643.2|71623.2|72
1687199700000|2023-06-19 18:35:00|71643.4|71623.4|71642.8|71622.8|71644.2|71628.6|71638.3|71622.7|42
1687200000000|2023-06-19 18:40:00|71643|71623|71643.4|71623.4|71645.6|71625.6|71642.4|71622.4|90
1687200300000|2023-06-19 18:45:00|71643.8|71623.8|71643|71623|71643.8|71623.8|71642.6|71622.6|37
1687200600000|2023-06-19 18:50:00|71642.9|71622.9|71643.1|71623.1|71643.5|71625.8|71635.5|71619.2|79
1687200900000|2023-06-19 18:55:00|71642.9|71622.9|71643.7|71623.7|71644.1|71624.1|71642.8|71622.8|110
1687201200000|2023-06-19 19:00:00|71643.6|71623.6|71643.4|71623.4|71644.3|71624.3|71643|71623|117
1687201500000|2023-06-19 19:05:00|71643.2|71623.2|71643.6|71623.6|71643.7|71623.7|71643.2|71623.2|39
1687201800000|2023-06-19 19:10:00|71643.5|71623.5|71644.3|71624.3|71644.8|71624.8|71643.3|71623.3|40
1687202100000|2023-06-19 19:15:00|71644.2|71624.2|71643.7|71623.7|71644.6|71624.6|71641.5|71621.5|91
1687202400000|2023-06-19 19:20:00|71643.9|71623.9|71646.6|71626.6|71650.1|71630.1|71642.9|71622.9|57
1687202700000|2023-06-19 19:25:00|71646.7|71626.7|71647|71627|71647.1|71627.1|71645.5|71625.5|48
1687203000000|2023-06-19 19:30:00|71647.1|71627.1|71646.9|71626.9|71647.6|71627.6|71646.9|71626.9|27
1687203300000|2023-06-19 19:35:00|71647.2|71627.2|71644.7|71624.7|71647.6|71627.6|71644|71624|63
1687203600000|2023-06-19 19:40:00|71644.6|71624.6|71646.8|71626.8|71647.7|71627.7|71644.5|71624.5|72
1687203900000|2023-06-19 19:45:00|71646.7|71626.7|71647.3|71627.3|71647.5|71627.5|71644.1|71624.1|89
1687204200000|2023-06-19 19:50:00|71647.1|71627.1|71644|71624|71647.3|71627.3|71643.7|71623.7|129
1687204500000|2023-06-19 19:55:00|71643.9|71623.9|71645.3|71625.3|71645.4|71625.4|71643.5|71623.5|130
1687204800000|2023-06-19 20:00:00|71645.2|71625.2|71644.4|71624.4|71650.1|71630.1|71643.9|71623.9|174
1687205100000|2023-06-19 20:05:00|71644.2|71624.2|71643.5|71623.5|71644.4|71624.4|71642.5|71622.5|56
1687205400000|2023-06-19 20:10:00|71643.4|71623.4|71643.4|71623.4|71644.7|71624.7|71643.2|71623.2|39
1687205700000|2023-06-19 20:15:00|71643.6|71623.6|71643.9|71623.9|71643.9|71628.4|71638.4|71623.2|26
1687206000000|2023-06-19 20:20:00|71644|71624|71644.1|71624.1|71644.7|71628.4|71638.4|71623.3|41
1687206300000|2023-06-19 20:25:00|71644|71624|71644.9|71624.9|71645|71625|71643.6|71623.6|30
1687206600000|2023-06-19 20:30:00|71644.1|71624.1|71644|71624|71644.4|71624.4|71643.4|71623.4|64
1687206900000|2023-06-19 20:35:00|71644.1|71624.1|71643.5|71623.5|71644.4|71624.4|71643.5|71623.5|52
1687207200000|2023-06-19 20:40:00|71643.2|71623.2|71644.2|71624.2|71644.4|71624.4|71643|71623|71
1687207500000|2023-06-19 20:45:00|71644.3|71624.3|71643.8|71623.8|71645.1|71625.1|71643.4|71623.4|59
1687207800000|2023-06-19 20:50:00|71644|71624|71648.7|71628.7|71653.5|71633.5|71643.5|71623.5|114
1687208100000|2023-06-19 20:55:00|71649.2|71629.2|71661.9|71618.3|71662.3|71632.8|71648.5|71617.1|190
1687208400000|2023-06-19 21:00:00|71662.4|71618|71665|71615.3|71667.1|71618.8|71658.9|71613.4|34
1687208700000|2023-06-19 21:05:00|71665.3|71615.2|71661|71620.3|71665.3|71620.4|71661|71614.6|51
1687209000000|2023-06-19 21:10:00|71662.5|71620.5|71661.5|71619.8|71663|71620.5|71661.5|71619|29
1687209300000|2023-06-19 21:15:00|71661.2|71618.1|71660|71620.6|71664.3|71621.5|71660|71616.6|54
1687209600000|2023-06-19 21:20:00|71662.7|71617.3|71664.6|71614.5|71664.7|71617.3|71662.3|71614.3|35
1687209900000|2023-06-19 21:25:00|71664.7|71614.6|71664.6|71615.7|71665.8|71616|71664.4|71614.5|74
1687210200000|2023-06-19 21:30:00|71666|71615.5|71664.4|71615.7|71666.1|71616.6|71663.1|71615.2|44
1687210500000|2023-06-19 21:35:00|71664.5|71615.9|71664|71615.8|71664.6|71616|71664|71615.6|24
1687210800000|2023-06-19 21:40:00|71664.1|71615.9|71660.7|71619.6|71666|71619.7|71660.7|71615.3|34
1687211100000|2023-06-19 21:45:00|71664.5|71618.6|71662.8|71619.4|71664.6|71619.5|71660.9|71618.2|50
1687211400000|2023-06-19 21:50:00|71662.9|71619.5|71664.6|71617.4|71664.7|71619.5|71662.8|71616.9|35
1687211700000|2023-06-19 21:55:00|71664.7|71616.8|71662.5|71621|71668.3|71621|71662.1|71613.4|49
1687212000000|2023-06-19 22:00:00|71662.8|71621.3|71664.1|71621.5|71667.1|71631.7|71651.7|71618.5|66
1687212300000|2023-06-19 22:05:00|71662.9|71622|71648.2|71628.2|71663.2|71631.4|71646.6|71621.6|47
1687212600000|2023-06-19 22:10:00|71656.3|71619.4|71656.7|71623.3|71658.1|71630|71646.6|71619.3|31
1687212900000|2023-06-19 22:15:00|71648.2|71628.2|71645.5|71625.5|71656.3|71629|71644.2|71616.9|43
1687213200000|2023-06-19 22:20:00|71653.7|71616.3|71641.3|71621.3|71653.7|71627.2|71640.4|71607.8|39
1687213500000|2023-06-19 22:25:00|71641.5|71621.5|71653.6|71622.9|71653.9|71628.3|71638.2|71618.2|75
1687213800000|2023-06-19 22:30:00|71655.7|71621.4|71644.9|71624.9|71659.1|71626.7|71641.9|71611.4|91
1687214100000|2023-06-19 22:35:00|71645.1|71625.1|71639.5|71619.5|71655|71627.8|71631.5|71610.6|107
1687214400000|2023-06-19 22:40:00|71639.6|71619.6|71649|71611.2|71654.1|71619.6|71635.7|71610.8|65
1687214700000|2023-06-19 22:45:00|71654.3|71611.1|71649|71617.3|71656.3|71623.3|71639|71610.9|37
1687215000000|2023-06-19 22:50:00|71657.1|71612.1|71649.6|71613.9|71657.5|71619.2|71639.2|71612.1|14
1687215300000|2023-06-19 22:55:00|71649|71617.3|71649.8|71613.7|71657.5|71620.9|71639.9|71611.2|21
1687215600000|2023-06-19 23:00:00|71648.6|71614.9|71653.7|71618.2|71654.8|71622.3|71642.3|71610.4|102
1687215900000|2023-06-19 23:05:00|71653.4|71618.1|71642.5|71622.5|71654.2|71623.2|71639.6|71614.6|103
1687216200000|2023-06-19 23:10:00|71641.2|71621.2|71651.2|71620.2|71651.5|71625.9|71639.4|71614.3|144
1687216500000|2023-06-19 23:15:00|71650.6|71620|71644.2|71624.2|71652.4|71625|71642.1|71615.3|125
1687216800000|2023-06-19 23:20:00|71644.3|71624.3|71643.8|71623.8|71650.5|71625.1|71641.3|71615.4|111
1687217100000|2023-06-19 23:25:00|71648.3|71617.4|71647.9|71612.7|71649.9|71623.4|71638.2|71611.4|49
1687217400000|2023-06-19 23:30:00|71647.3|71610|71647.1|71615.7|71648.8|71620.5|71640.2|71610|60
1687217700000|2023-06-19 23:35:00|71647.6|71614.5|71647.4|71614|71648.5|71621.3|71638.6|71611.3|37
1687218000000|2023-06-19 23:40:00|71646.7|71615.2|71650|71630|71655.1|71635.1|71639.9|71611.2|271
1687218300000|2023-06-19 23:45:00|71650.1|71630.1|71647.4|71627.4|71650.6|71630.6|71642.1|71622.1|239
1687218600000|2023-06-19 23:50:00|71647.3|71627.3|71639.5|71619.5|71653.1|71633.1|71637.8|71617.8|234
1687218900000|2023-06-19 23:55:00|71639.6|71619.6|71636.8|71616.8|71639.6|71619.6|71633.7|71613.7|215
1687219200000|2023-06-20 00:00:00|71636.6|71616.6|71625.4|71605.4|71641.9|71621.9|71617|71597|515
1687219500000|2023-06-20 00:05:00|71625.2|71605.2|71627.8|71607.8|71634.3|71614.3|71623.4|71603.4|401
1687219800000|2023-06-20 00:10:00|71627.9|71607.9|71627.7|71607.7|71630.5|71610.5|71627.4|71607.4|168
1687220100000|2023-06-20 00:15:00|71627.9|71607.9|71651.8|71631.8|71653.2|71633.2|71627.6|71607.6|426
1687220400000|2023-06-20 00:20:00|71651.9|71631.9|71660.9|71640.9|71665.5|71645.5|71650.7|71630.7|514
1687220700000|2023-06-20 00:25:00|71660.8|71640.8|71654.6|71634.6|71672.2|71652.2|71649.6|71629.6|525
1687221000000|2023-06-20 00:30:00|71654.8|71634.8|71678.3|71658.3|71678.6|71658.6|71654.8|71634.8|384
1687221300000|2023-06-20 00:35:00|71678|71658|71704.9|71684.9|71708.8|71688.8|71675.1|71655.1|491
1687221600000|2023-06-20 00:40:00|71704.8|71684.8|71699.7|71679.7|71704.8|71684.8|71695.7|71675.7|293
1687221900000|2023-06-20 00:45:00|71699.6|71679.6|71691.8|71671.8|71699.6|71679.6|71687.5|71667.5|337
1687222200000|2023-06-20 00:50:00|71691.9|71671.9|71677.7|71667.7|71695.2|71685.2|71676.3|71659.2|454
1687222500000|2023-06-20 00:55:00|71683|71663|71687.9|71667.9|71692.5|71675.9|71675.1|71658.9|575
1687222800000|2023-06-20 01:00:00|71687.8|71667.8|71699.5|71679.5|71701.5|71681.5|71672.2|71653.3|596
1687223100000|2023-06-20 01:05:00|71699.4|71679.4|71720.9|71700.9|71720.9|71700.9|71697.4|71677.4|524
1687223400000|2023-06-20 01:10:00|71720.8|71700.8|71722.1|71702.1|71728|71708|71712.5|71692.5|539
1687223700000|2023-06-20 01:15:00|71722|71702|71759.6|71739.6|71777.9|71757.9|71658.2|71638.2|763
1687224000000|2023-06-20 01:20:00|71759.1|71739.1|71749.7|71729.7|71759.1|71739.1|71731.5|71711.5|673
1687224300000|2023-06-20 01:25:00|71748.4|71728.4|71728.5|71708.5|71752.1|71732.1|71719.8|71699.8|388
1687224600000|2023-06-20 01:30:00|71728.4|71708.4|71762.9|71742.9|71767.2|71747.2|71716.8|71696.8|771
1687224900000|2023-06-20 01:35:00|71763.1|71743.1|71763.7|71743.7|71771.9|71754.9|71751.6|71731.6|679
1687225200000|2023-06-20 01:40:00|71764|71744|71774.7|71764.7|71792.1|71773.5|71755.7|71735.7|721
1687225500000|2023-06-20 01:45:00|71774.5|71764.5|71787.9|71767.9|71796.5|71783.1|71768.4|71748.4|603
1687225800000|2023-06-20 01:50:00|71787.8|71767.8|71817.9|71797.9|71818.1|71802.1|71777.8|71757.8|635
1687226100000|2023-06-20 01:55:00|71817.8|71797.8|71806.9|71786.9|71820.5|71808.9|71794.4|71780.2|610
1687226400000|2023-06-20 02:00:00|71806.8|71786.8|71810.1|71800.1|71814.2|71803.7|71798.5|71782.9|572
1687226700000|2023-06-20 02:05:00|71810|71800|71842.3|71832.3|71863.6|71849|71808|71798|529
1687227000000|2023-06-20 02:10:00|71842.9|71832.9|71811|71801|71848.5|71834.4|71810.9|71791.2|712
1687227300000|2023-06-20 02:15:00|71811.2|71801.2|71804.8|71794.8|71813.6|71803.6|71785.1|71771.9|622
1687227600000|2023-06-20 02:20:00|71804.9|71794.9|71779.4|71759.4|71812.4|71798.5|71761.3|71751.3|596
1687227900000|2023-06-20 02:25:00|71780.5|71760.5|71779.1|71769.1|71792|71776.6|71774.3|71760.5|604
1687228200000|2023-06-20 02:30:00|71779.4|71769.4|71788.6|71768.6|71789.6|71773.7|71766.3|71753.3|616
1687228500000|2023-06-20 02:35:00|71788.5|71768.5|71798.8|71788.8|71802.4|71790.2|71781.8|71768.4|591
1687228800000|2023-06-20 02:40:00|71798.7|71788.7|71793.4|71783.4|71809.5|71799.5|71791.6|71781.6|526
1687229100000|2023-06-20 02:45:00|71793.1|71783.1|71795.1|71785.1|71811.1|71801.1|71791.6|71781.6|510
1687229400000|2023-06-20 02:50:00|71795.2|71785.2|71784.7|71774.7|71802.6|71791.8|71784.4|71774.4|517
1687229700000|2023-06-20 02:55:00|71784.8|71774.8|71781.1|71761.1|71788.8|71777.1|71771|71754.1|531
1687230000000|2023-06-20 03:00:00|71781.2|71761.2|71782.7|71772.7|71789.6|71779.4|71775.1|71761.1|481
1687230300000|2023-06-20 03:05:00|71782.6|71772.6|71769.9|71759.9|71787.4|71777.4|71768.6|71758.6|300
1687230600000|2023-06-20 03:10:00|71770|71760|71782.7|71772.7|71783.8|71773.8|71769.9|71759.9|351
1687230900000|2023-06-20 03:15:00|71782.5|71772.5|71777.3|71767.3|71790.5|71778.9|71775.6|71765.6|438
1687231200000|2023-06-20 03:20:00|71777.6|71767.6|71786.8|71776.8|71791.2|71781.2|71777.3|71767.3|408
1687231500000|2023-06-20 03:25:00|71786.7|71776.7|71808.1|71798.1|71816.1|71806.1|71786.7|71776.7|462
1687231800000|2023-06-20 03:30:00|71808.3|71798.3|71797.7|71787.7|71808.5|71798.5|71796.7|71786.7|342
1687232100000|2023-06-20 03:35:00|71797.8|71787.8|71794.5|71784.5|71799|71789|71791.7|71781.7|245
1687232400000|2023-06-20 03:40:00|71794.6|71784.6|71790|71780|71798.4|71788.4|71788.8|71778.8|230
1687232700000|2023-06-20 03:45:00|71789.9|71779.9|71793.2|71783.2|71799.5|71789.5|71789.9|71779.9|305
1687233000000|2023-06-20 03:50:00|71793.7|71783.7|71797.8|71787.8|71803.7|71793.7|71792.4|71782.4|391
1687233300000|2023-06-20 03:55:00|71797.9|71787.9|71793.3|71783.3|71799.9|71789.9|71791|71781|359
1687233600000|2023-06-20 04:00:00|71794.4|71784.4|71807|71797|71809.6|71799.6|71792.4|71782.4|465
1687233900000|2023-06-20 04:05:00|71807.1|71797.1|71802.6|71782.6|71808.1|71798.1|71796.7|71782.6|356
1687234200000|2023-06-20 04:10:00|71803|71783|71803.7|71783.7|71805.8|71791.9|71796.1|71782|281
1687234500000|2023-06-20 04:15:00|71803.5|71783.5|71808.3|71788.3|71808.4|71792.4|71794.8|71779.2|288
1687234800000|2023-06-20 04:20:00|71808.4|71788.4|71805.8|71785.8|71808.5|71793.7|71798.4|71784.9|321
1687235100000|2023-06-20 04:25:00|71805.7|71785.7|71799.6|71779.6|71806.8|71791|71786.9|71776.9|442
1687235400000|2023-06-20 04:30:00|71799.7|71779.7|71800|71790|71803.2|71790.2|71792.3|71777.5|374
1687235700000|2023-06-20 04:35:00|71800.1|71790.1|71789.4|71779.4|71800.1|71790.1|71787.6|71772.5|450
1687236000000|2023-06-20 04:40:00|71789.5|71779.5|71801.5|71791.5|71803.2|71793.2|71789|71779|345
1687236300000|2023-06-20 04:45:00|71802.1|71792.1|71809.8|71799.8|71811.5|71801.5|71801.1|71791.1|382
1687236600000|2023-06-20 04:50:00|71809.9|71799.9|71812.2|71802.2|71816.6|71803.2|71807.6|71790.8|398
1687236900000|2023-06-20 04:55:00|71812.1|71802.1|71820.4|71810.4|71820.5|71810.5|71811.5|71801.5|345
1687237200000|2023-06-20 05:00:00|71820.9|71810.9|71824.5|71814.5|71826|71816|71812|71802|401
1687237500000|2023-06-20 05:05:00|71824.4|71814.4|71832.8|71822.8|71833.7|71823.7|71818.1|71808.1|429
1687237800000|2023-06-20 05:10:00|71833.2|71823.2|71828.8|71818.8|71837.9|71827.9|71822.4|71812.4|419
1687238100000|2023-06-20 05:15:00|71829|71819|71833.4|71823.4|71842.2|71832.2|71826.6|71816.6|461
1687238400000|2023-06-20 05:20:00|71833.2|71823.2|71827.7|71817.7|71836.9|71826.9|71826.6|71816.6|470
1687238700000|2023-06-20 05:25:00|71827.6|71817.6|71822.2|71812.2|71830|71820|71821.4|71811.4|423
1687239000000|2023-06-20 05:30:00|71822.1|71812.1|71810.5|71800.5|71831.7|71821.7|71800.4|71790.4|543
1687239300000|2023-06-20 05:35:00|71810.2|71800.2|71802.7|71792.7|71811.5|71801.5|71792.1|71779.1|565
1687239600000|2023-06-20 05:40:00|71804|71794|71795.2|71785.2|71811.6|71801.6|71793.6|71780.3|468
1687239900000|2023-06-20 05:45:00|71795|71785|71791.1|71781.1|71803.9|71792.6|71788.3|71778.3|374
1687240200000|2023-06-20 05:50:00|71790.3|71780.3|71800.7|71790.7|71801.2|71791.2|71787.2|71777.2|471
1687240500000|2023-06-20 05:55:00|71800.8|71790.8|71814.7|71804.7|71816.2|71806.2|71797|71787|497
1687240800000|2023-06-20 06:00:00|71814.9|71804.9|71803.7|71793.7|71815.4|71805.4|71796.4|71781.1|592
1687241100000|2023-06-20 06:05:00|71803.8|71793.8|71811.7|71801.7|71813.1|71803.1|71799.4|71789.4|440
1687241400000|2023-06-20 06:10:00|71811.9|71801.9|71806.8|71796.8|71813.9|71803.9|71799.7|71789.7|379
1687241700000|2023-06-20 06:15:00|71806.6|71796.6|71767.8|71757.8|71806.7|71796.7|71767.8|71757.8|472
1687242000000|2023-06-20 06:20:00|71767.7|71757.7|71756.2|71746.2|71781.7|71771.7|71751.9|71739.7|404
1687242300000|2023-06-20 06:25:00|71756|71746|71740.6|71720.6|71758.3|71748.3|71732.9|71720.5|499
1687242600000|2023-06-20 06:30:00|71739.9|71719.9|71731.4|71721.4|71767.4|71752.5|71729.1|71717.4|582
1687242900000|2023-06-20 06:35:00|71731.5|71721.5|71715.5|71705.5|71740|71727.5|71714.6|71704.6|544
1687243200000|2023-06-20 06:40:00|71715.7|71705.7|71702.6|71692.6|71723.5|71713.5|71688.3|71678.3|573
1687243500000|2023-06-20 06:45:00|71702.5|71692.5|71730.4|71720.4|71734.8|71723.3|71702|71692|496
1687243800000|2023-06-20 06:50:00|71730.1|71720.1|71747.2|71737.2|71755|71738.7|71711.8|71701.8|527
1687244100000|2023-06-20 06:55:00|71747.7|71737.7|71753.6|71743.6|71763.5|71753.5|71738.6|71725.9|579
1687244400000|2023-06-20 07:00:00|71753.7|71743.7|71757.9|71747.9|71774.7|71764.7|71737.6|71727.6|667
1687244700000|2023-06-20 07:05:00|71757.8|71747.8|71741.4|71731.4|71772.9|71758.8|71737.7|71727.7|647
1687245000000|2023-06-20 07:10:00|71741.5|71731.5|71742.5|71722.5|71753|71743|71732.1|71714.4|648
1687245300000|2023-06-20 07:15:00|71742.7|71722.7|71752.4|71742.4|71762.8|71746.9|71737.8|71718.1|540
1687245600000|2023-06-20 07:20:00|71752.6|71742.6|71762.2|71752.2|71771.1|71752.8|71752.5|71742.5|487
1687245900000|2023-06-20 07:25:00|71762.4|71752.4|71787.3|71777.3|71787.5|71777.5|71759.7|71749.7|543
1687246200000|2023-06-20 07:30:00|71787.2|71777.2|71772.6|71752.6|71788.6|71778.6|71763.4|71743.4|589
1687246500000|2023-06-20 07:35:00|71772.3|71752.3|71778.5|71758.5|71779.7|71759.7|71757.6|71743.7|529
1687246800000|2023-06-20 07:40:00|71778.6|71758.6|71782.2|71762.2|71802.8|71782.8|71778.6|71758.6|587
1687247100000|2023-06-20 07:45:00|71782.1|71762.1|71777.8|71757.8|71785.4|71775.4|71767.6|71749.8|550
1687247400000|2023-06-20 07:50:00|71777.9|71757.9|71796.7|71776.7|71809.1|71799.1|71774.8|71754.8|647
1687247700000|2023-06-20 07:55:00|71796.9|71776.9|71779.3|71759.3|71805.1|71788.5|71775.7|71758.4|611
1687248000000|2023-06-20 08:00:00|71779|71759|71777.5|71767.5|71782.2|71767.8|71767.1|71747.1|548
1687248300000|2023-06-20 08:05:00|71777.4|71767.4|71791.8|71781.8|71800|71790|71777.3|71767.3|350
1687248600000|2023-06-20 08:10:00|71791.7|71781.7|71802.9|71782.9|71816.7|71800.6|71789.8|71779.8|463
1687248900000|2023-06-20 08:15:00|71803|71783|71786.2|71766.2|71807.9|71790.1|71783.5|71764.1|491
1687249200000|2023-06-20 08:20:00|71788.3|71768.3|71796.4|71786.4|71797.2|71787.2|71782.2|71765.1|436
1687249500000|2023-06-20 08:25:00|71796.6|71786.6|71808.4|71788.4|71818.6|71802.8|71793|71778.2|461
1687249800000|2023-06-20 08:30:00|71808.1|71788.1|71819|71809|71844.2|71829.5|71798.8|71785.8|552
1687250100000|2023-06-20 08:35:00|71819.1|71809.1|71826.5|71816.5|71838.1|71820.6|71818.1|71799.1|474
1687250400000|2023-06-20 08:40:00|71826.6|71816.6|71811.9|71791.9|71840.3|71826.1|71801.1|71788.5|504
1687250700000|2023-06-20 08:45:00|71811.5|71791.5|71812.7|71792.7|71824.4|71804.4|71805.2|71788.9|581
1687251000000|2023-06-20 08:50:00|71812.6|71792.6|71824|71814|71824.3|71814.3|71802.2|71787.6|509
1687251300000|2023-06-20 08:55:00|71824.2|71814.2|71834.2|71814.2|71836.9|71822.4|71821.2|71811.2|517
1687251600000|2023-06-20 09:00:00|71834.3|71814.3|71830|71820|71834.3|71820.2|71817.5|71807.5|518
1687251900000|2023-06-20 09:05:00|71829.9|71819.9|71829.4|71819.4|71835.7|71822.4|71827|71815.1|487
1687252200000|2023-06-20 09:10:00|71828.7|71818.7|71837.1|71827.1|71839.8|71829.8|71826.7|71816.7|460
1687252500000|2023-06-20 09:15:00|71837.4|71827.4|71833|71823|71841.4|71831.4|71830.9|71820.9|431
1687252800000|2023-06-20 09:20:00|71833.1|71823.1|71828.5|71818.5|71835.9|71825.9|71825.7|71815.7|298
1687253100000|2023-06-20 09:25:00|71828.6|71818.6|71819.1|71809.1|71829.3|71819.3|71808.4|71798.4|382
1687253400000|2023-06-20 09:30:00|71819.2|71809.2|71830.3|71820.3|71834.9|71824.6|71819.1|71809.1|302
1687253700000|2023-06-20 09:35:00|71830.4|71820.4|71826.9|71816.9|71837.7|71821.2|71819.6|71809.6|242
1687254000000|2023-06-20 09:40:00|71826.8|71816.8|71831.9|71821.9|71842.1|71832.1|71821.1|71811.1|437
1687254300000|2023-06-20 09:45:00|71832|71822|71805.2|71795.2|71832|71822|71803.6|71793.6|333
1687254600000|2023-06-20 09:50:00|71805.3|71795.3|71802|71792|71805.5|71795.5|71790.4|71780.4|420
1687254900000|2023-06-20 09:55:00|71802.1|71792.1|71829.7|71809.7|71832.5|71816.5|71802.1|71792.1|505
1687255200000|2023-06-20 10:00:00|71829.4|71809.4|71803.6|71793.6|71833.5|71813.5|71799.2|71786.4|457
1687255500000|2023-06-20 10:05:00|71803.7|71793.7|71809|71799|71809.6|71799.6|71797.6|71783.5|440
1687255800000|2023-06-20 10:10:00|71808.8|71798.8|71818.2|71808.2|71820.7|71809.4|71806.6|71796.6|397
1687256100000|2023-06-20 10:15:00|71818|71808|71824.8|71814.8|71830.9|71820.9|71812|71802|381
1687256400000|2023-06-20 10:20:00|71824.7|71814.7|71836.1|71826.1|71840|71830|71816.8|71806.8|416
1687256700000|2023-06-20 10:25:00|71836.2|71826.2|71838.4|71828.4|71841.6|71831.6|71828.2|71818.2|350
1687257000000|2023-06-20 10:30:00|71838.5|71828.5|71836.7|71826.7|71846.8|71836.8|71832|71822|368
1687257300000|2023-06-20 10:35:00|71836.8|71826.8|71825|71815|71843|71833|71824.8|71814.8|410
1687257600000|2023-06-20 10:40:00|71824.7|71814.7|71842.7|71832.7|71845|71835|71823.4|71813.4|390
1687257900000|2023-06-20 10:45:00|71841.9|71831.9|71850.5|71840.5|71859.3|71849.3|71835.3|71825.3|410
1687258200000|2023-06-20 10:50:00|71850.6|71840.6|71848.1|71838.1|71851.7|71841.7|71842.6|71832.6|307
1687258500000|2023-06-20 10:55:00|71848|71838|71850.8|71840.8|71851.5|71841.5|71846.5|71836.5|311
1687258800000|2023-06-20 11:00:00|71850.7|71840.7|71838.9|71818.9|71850.8|71840.8|71835.5|71818.8|521
1687259100000|2023-06-20 11:05:00|71838.8|71818.8|71840.4|71820.4|71846.8|71826.8|71834.9|71814.9|428
1687259400000|2023-06-20 11:10:00|71840.6|71820.6|71844.2|71824.2|71844.6|71824.6|71834.4|71814.4|546
1687259700000|2023-06-20 11:15:00|71844.4|71824.4|71839.7|71819.7|71846.4|71826.7|71832|71814.7|498
1687260000000|2023-06-20 11:20:00|71839.8|71819.8|71842.4|71822.4|71844.8|71829.7|71832.1|71812.1|511
1687260300000|2023-06-20 11:25:00|71842.3|71822.3|71824.9|71814.9|71845.7|71825.7|71820.5|71805.8|532
1687260600000|2023-06-20 11:30:00|71824.6|71814.6|71846.9|71836.9|71847.2|71837.2|71822.9|71812.9|551
1687260900000|2023-06-20 11:35:00|71847.2|71837.2|71836.4|71826.4|71850|71838|71830.6|71818.9|381
1687261200000|2023-06-20 11:40:00|71836.5|71826.5|71834.4|71824.4|71842.6|71831.8|71831.8|71817.2|392
1687261500000|2023-06-20 11:45:00|71834.3|71824.3|71832.3|71812.3|71839.3|71828.1|71828.4|71808.4|471
1687261800000|2023-06-20 11:50:00|71832.2|71812.2|71824.3|71814.3|71837.2|71821.5|71823.9|71807|522
1687262100000|2023-06-20 11:55:00|71825|71815|71829.6|71819.6|71844.2|71828.9|71817.7|71805.4|573
1687262400000|2023-06-20 12:00:00|71828.3|71818.3|71843.8|71833.8|71848.8|71837.5|71826.7|71816.7|585
1687262700000|2023-06-20 12:05:00|71843.9|71833.9|71834.5|71824.5|71846|71836|71829.6|71819.6|514
1687263000000|2023-06-20 12:10:00|71834.6|71824.6|71827|71807|71839.1|71829.1|71826.6|71806.6|476
1687263300000|2023-06-20 12:15:00|71826.9|71806.9|71820.3|71810.3|71827|71816.9|71816.5|71803.9|511
1687263600000|2023-06-20 12:20:00|71820.4|71810.4|71819.2|71809.2|71831.1|71818.5|71816.4|71803.8|605
1687263900000|2023-06-20 12:25:00|71819.1|71809.1|71811|71791|71833.8|71813.8|71807|71787|442
1687264200000|2023-06-20 12:30:00|71814.1|71794.1|71843.7|71823.7|71855.6|71835.6|71811.8|71791.8|722
1687264500000|2023-06-20 12:35:00|71843.1|71823.1|71849.3|71839.3|71857|71842.6|71842.6|71822.9|584
1687264800000|2023-06-20 12:40:00|71849.2|71839.2|71842.9|71822.9|71853.5|71843.5|71839.5|71822.9|548
1687265100000|2023-06-20 12:45:00|71843.1|71823.1|71849.8|71829.8|71853.2|71838|71834.1|71822.7|558
1687265400000|2023-06-20 12:50:00|71849.9|71829.9|71848.4|71828.4|71864.5|71851.3|71847.8|71827.8|601
1687265700000|2023-06-20 12:55:00|71848.2|71828.2|71848.5|71828.5|71849.5|71829.5|71836.4|71816.4|580
1687266000000|2023-06-20 13:00:00|71849|71829|71855.8|71835.8|71859.7|71839.7|71832.8|71814.3|864
1687266300000|2023-06-20 13:05:00|71856.2|71836.2|71876.6|71856.6|71878.4|71858.4|71851.3|71831.3|644
1687266600000|2023-06-20 13:10:00|71876.1|71856.1|71875.6|71865.6|71890.4|71870.4|71865.1|71851.2|643
1687266900000|2023-06-20 13:15:00|71875.5|71865.5|71867.4|71857.4|71888|71870.6|71866.5|71856.5|542
1687267200000|2023-06-20 13:20:00|71867.6|71857.6|71871.6|71861.6|71875.3|71865.3|71866.6|71856.6|448
1687267500000|2023-06-20 13:25:00|71871.8|71861.8|71848.7|71838.7|71878|71868|71846.5|71836.5|542
1687267800000|2023-06-20 13:30:00|71849|71839|71807.6|71797.6|71850|71840|71803|71793|716
1687268100000|2023-06-20 13:35:00|71807.5|71797.5|71824.4|71814.4|71828.1|71818.1|71799.1|71789.1|609
1687268400000|2023-06-20 13:40:00|71824.1|71814.1|71841.2|71831.2|71847.6|71835.3|71824.1|71814.1|702
1687268700000|2023-06-20 13:45:00|71841.5|71831.5|71830.9|71820.9|71844.5|71834.5|71830.2|71820.2|566
1687269000000|2023-06-20 13:50:00|71830.6|71820.6|71844.8|71834.8|71844.9|71834.9|71827.4|71817.4|678
1687269300000|2023-06-20 13:55:00|71844.6|71834.6|71839.2|71829.2|71845.7|71835.7|71834.9|71824.9|562
1687269600000|2023-06-20 14:00:00|71839.3|71829.3|71848.8|71838.8|71857.6|71847.6|71837.3|71827.3|617
1687269900000|2023-06-20 14:05:00|71848.7|71838.7|71852.2|71842.2|71869.2|71859.2|71846.8|71834.8|693
1687270200000|2023-06-20 14:10:00|71852.3|71842.3|71838.3|71828.3|71856.5|71843.9|71831.6|71816.6|667
1687270500000|2023-06-20 14:15:00|71838.1|71828.1|71857.7|71847.7|71859.2|71848.5|71833.8|71823|704
1687270800000|2023-06-20 14:20:00|71857.3|71847.3|71870.7|71860.7|71878.1|71868.1|71849.8|71839.8|577
1687271100000|2023-06-20 14:25:00|71871.2|71861.2|71885.6|71875.6|71891.2|71881.2|71870.4|71860.4|635
1687271400000|2023-06-20 14:30:00|71885.8|71875.8|71886.3|71876.3|71894.6|71884.6|71882.5|71872.5|644
1687271700000|2023-06-20 14:35:00|71885.8|71875.8|71865.8|71855.8|71889.7|71879.7|71863.5|71853.5|677
1687272000000|2023-06-20 14:40:00|71865.9|71855.9|71877.1|71867.1|71888.8|71870.6|71865.1|71852.2|776
1687272300000|2023-06-20 14:45:00|71875.7|71865.7|71887.6|71877.6|71896.9|71882.3|71873.5|71858|775
1687272600000|2023-06-20 14:50:00|71887.7|71877.7|71889.8|71879.8|71898.2|71888.2|71878.2|71868.2|707
1687272900000|2023-06-20 14:55:00|71889.9|71879.9|71876.2|71866.2|71895.7|71885.7|71866.7|71856.7|733
1687273200000|2023-06-20 15:00:00|71875.5|71865.5|71848.8|71838.8|71875.5|71865.5|71843.4|71833.4|750
1687273500000|2023-06-20 15:05:00|71847.9|71837.9|71859.1|71849.1|71867.6|71855.1|71841|71831|658
1687273800000|2023-06-20 15:10:00|71859.2|71849.2|71845.9|71835.9|71863.1|71853.1|71838.4|71828.4|568
1687274100000|2023-06-20 15:15:00|71845.8|71835.8|71844|71834|71855.6|71845.6|71841.8|71831.8|455
1687274400000|2023-06-20 15:20:00|71844.1|71834.1|71866.5|71846.5|71866.6|71852|71844|71834|444
1687274700000|2023-06-20 15:25:00|71866.6|71846.6|71875.5|71855.5|71875.5|71862.4|71856|71844.3|424
1687275000000|2023-06-20 15:30:00|71875.3|71855.3|71876.1|71856.1|71884|71864|71867.2|71847.2|593
1687275300000|2023-06-20 15:35:00|71876.2|71856.2|71874.5|71854.5|71877.4|71864.8|71860.4|71842.3|575
1687275600000|2023-06-20 15:40:00|71874.6|71854.6|71894.4|71874.4|71894.5|71874.5|71873|71853|554
1687275900000|2023-06-20 15:45:00|71894.2|71874.2|71881.5|71861.5|71894.3|71875.7|71869.1|71849.1|560
1687276200000|2023-06-20 15:50:00|71881.6|71861.6|71878.8|71858.8|71882.6|71862.6|71876.8|71856.8|595
1687276500000|2023-06-20 15:55:00|71878.9|71858.9|71879.3|71859.3|71885.1|71865.1|71866.2|71846.2|563
1687276800000|2023-06-20 16:00:00|71879.2|71859.2|71876|71856|71884.5|71864.5|71872.1|71852.1|601
1687277100000|2023-06-20 16:05:00|71876.1|71856.1|71882.4|71862.4|71886.7|71866.7|71870.7|71850.7|536
1687277400000|2023-06-20 16:10:00|71882.5|71862.5|71877|71857|71882.6|71862.6|71869.9|71849.9|596
1687277700000|2023-06-20 16:15:00|71877.2|71857.2|71869.6|71859.6|71879.7|71863|71866.8|71853.7|500
1687278000000|2023-06-20 16:20:00|71869.1|71859.1|71871.6|71851.6|71877.8|71862.8|71865.5|71846.8|571
1687278300000|2023-06-20 16:25:00|71871.9|71851.9|71861.8|71851.8|71872.3|71853.2|71861.5|71849.9|348
1687278600000|2023-06-20 16:30:00|71862.3|71852.3|71844.3|71834.3|71863.3|71852.3|71833.1|71817.6|434
1687278900000|2023-06-20 16:35:00|71844.2|71834.2|71836.7|71826.7|71851.3|71841.3|71836.4|71826.4|363
1687279200000|2023-06-20 16:40:00|71836.8|71826.8|71831.3|71811.3|71840.4|71830.4|71830.6|71811|341
1687279500000|2023-06-20 16:45:00|71831.2|71811.2|71827.7|71817.7|71836.8|71823.7|71823.4|71811.2|319
1687279800000|2023-06-20 16:50:00|71827.9|71817.9|71829.9|71819.9|71830.5|71820.5|71826.1|71816.1|285
1687280100000|2023-06-20 16:55:00|71830|71820|71836.5|71816.5|71838.4|71820.6|71828.1|71813.2|365
1687280400000|2023-06-20 17:00:00|71836.4|71816.4|71824|71814|71842|71824.5|71817.2|71807.2|348
1687280700000|2023-06-20 17:05:00|71824.1|71814.1|71824.2|71814.2|71828.6|71818.6|71822.4|71812.4|338
1687281000000|2023-06-20 17:10:00|71824.3|71814.3|71828.1|71818.1|71830.6|71820.6|71824.2|71814.2|327
1687281300000|2023-06-20 17:15:00|71828.3|71818.3|71831.6|71821.6|71837.4|71827.4|71828.1|71818.1|347
1687281600000|2023-06-20 17:20:00|71831.5|71821.5|71827|71807|71831.8|71821.8|71817|71802.1|480
1687281900000|2023-06-20 17:25:00|71826.9|71806.9|71843.4|71823.4|71844|71824|71825.9|71805.9|462
1687282200000|2023-06-20 17:30:00|71843.5|71823.5|71845.1|71825.1|71845.5|71832.3|71829.4|71819.4|443
1687282500000|2023-06-20 17:35:00|71845.4|71825.4|71845|71825|71850|71832.1|71834.1|71819.7|380
1687282800000|2023-06-20 17:40:00|71844.9|71824.9|71839.3|71819.3|71845|71825|71827.2|71807.2|287
1687283100000|2023-06-20 17:45:00|71839.1|71819.1|71841.1|71821.1|71844.7|71825.1|71829|71814.3|386
1687283400000|2023-06-20 17:50:00|71841.2|71821.2|71839.2|71829.2|71842.1|71829.3|71830.9|71815.2|337
1687283700000|2023-06-20 17:55:00|71839.3|71829.3|71821.4|71801.4|71845.7|71829.9|71820.2|71800.2|470
1687284000000|2023-06-20 18:00:00|71820.5|71800.5|71828.4|71808.4|71836.3|71816.3|71820.4|71800.4|394
1687284300000|2023-06-20 18:05:00|71828.3|71808.3|71829|71809|71834.9|71815.9|71822.6|71804.2|356
1687284600000|2023-06-20 18:10:00|71829.1|71809.1|71832.8|71822.8|71837.1|71823|71824.7|71807.9|311
1687284900000|2023-06-20 18:15:00|71833|71823|71835.6|71815.6|71838.9|71823.4|71831.2|71815.4|296
1687285200000|2023-06-20 18:20:00|71835.5|71815.5|71829.6|71819.6|71837.3|71819.8|71829|71814|174
1687285500000|2023-06-20 18:25:00|71829.5|71819.5|71829.9|71819.9|71833.5|71823.5|71829.2|71819.2|206
1687285800000|2023-06-20 18:30:00|71830.8|71820.8|71839.9|71829.9|71847.2|71831.7|71830.7|71817.6|304
1687286100000|2023-06-20 18:35:00|71839.8|71829.8|71836.8|71816.8|71840.4|71829.9|71830.3|71815.9|320
1687286400000|2023-06-20 18:40:00|71837.2|71817.2|71840.3|71830.3|71846.7|71830.7|71836.5|71816.5|287
1687286700000|2023-06-20 18:45:00|71840.4|71830.4|71833.5|71823.5|71844.7|71834.7|71833.5|71823.5|321
1687287000000|2023-06-20 18:50:00|71833.6|71823.6|71833.7|71823.7|71835.3|71825.3|71828.7|71818.7|268
1687287300000|2023-06-20 18:55:00|71833.6|71823.6|71831.8|71821.8|71837.9|71827.9|71828.2|71818.2|504
1687287600000|2023-06-20 19:00:00|71832.3|71822.3|71842.4|71822.4|71844.1|71824.1|71829.4|71815.9|466
1687287900000|2023-06-20 19:05:00|71842.5|71822.5|71846.3|71826.3|71850.4|71830.4|71841.9|71821.9|359
1687288200000|2023-06-20 19:10:00|71846.4|71826.4|71831.8|71821.8|71846.5|71826.5|71830.1|71814.5|254
1687288500000|2023-06-20 19:15:00|71831.7|71821.7|71838.7|71828.7|71839.8|71829.8|71830.7|71820.7|329
1687288800000|2023-06-20 19:20:00|71838.6|71828.6|71831.1|71821.1|71838.7|71828.7|71829|71819|204
1687289100000|2023-06-20 19:25:00|71831.2|71821.2|71848.5|71828.5|71848.6|71830.7|71829.9|71819.9|229
1687289400000|2023-06-20 19:30:00|71848.4|71828.4|71837|71817|71848.8|71828.8|71837|71817|277
1687289700000|2023-06-20 19:35:00|71837.2|71817.2|71836.2|71816.2|71838.9|71818.9|71835.5|71815.5|210
1687290000000|2023-06-20 19:40:00|71836.3|71816.3|71825.4|71815.4|71839.9|71819.9|71825.2|71815.2|243
1687290300000|2023-06-20 19:45:00|71825.2|71815.2|71832.7|71812.7|71834.1|71815.5|71813.3|71802.5|330
1687290600000|2023-06-20 19:50:00|71833.4|71813.4|71826.9|71806.9|71833.8|71813.8|71826.1|71806.1|311
1687290900000|2023-06-20 19:55:00|71826.8|71806.8|71825|71805|71834|71822.2|71820.7|71803.2|384
1687291200000|2023-06-20 20:00:00|71824.2|71804.2|71829.8|71809.8|71830.3|71810.3|71823.8|71803.8|234
1687291500000|2023-06-20 20:05:00|71829.9|71809.9|71826.8|71806.8|71830.2|71810.2|71826.5|71806.5|156
1687291800000|2023-06-20 20:10:00|71826.7|71806.7|71830.2|71810.2|71831.9|71811.9|71826.6|71806.6|124
1687292100000|2023-06-20 20:15:00|71829.8|71809.8|71833.5|71813.5|71834.1|71814.1|71829.8|71809.8|69
1687292400000|2023-06-20 20:20:00|71833.4|71813.4|71833.2|71813.2|71833.6|71813.6|71832.9|71812.9|74
1687292700000|2023-06-20 20:25:00|71833.3|71813.3|71834.1|71814.1|71834.6|71814.6|71833.2|71813.2|35
1687293000000|2023-06-20 20:30:00|71834.2|71814.2|71834.1|71814.1|71835.2|71815.2|71834.1|71814.1|41
1687293300000|2023-06-20 20:35:00|71834.4|71814.4|71835|71815|71835.5|71815.5|71834.1|71814.1|82
1687293600000|2023-06-20 20:40:00|71835.1|71815.1|71835.1|71815.1|71836.1|71816.1|71834.9|71814.9|39
1687293900000|2023-06-20 20:45:00|71835.4|71815.4|71834|71814|71835.8|71815.8|71833.8|71813.8|66
1687294200000|2023-06-20 20:50:00|71834.1|71814.1|71832.7|71812.7|71834.6|71814.6|71832.7|71812.7|34
1687294500000|2023-06-20 20:55:00|71833.2|71813.2|71854.7|71790.3|71854.8|71813.8|71830|71789.6|133
1687294800000|2023-06-20 21:00:00|71854.8|71790.2|71861.7|71783.5|71865.3|71790.8|71854.3|71780.8|28
1687295100000|2023-06-20 21:05:00|71856.3|71780.8|71850.6|71784.4|71858.5|71785.3|71849.9|71780.8|42
1687295400000|2023-06-20 21:10:00|71851|71784.3|71854|71789|71854|71789.8|71850.8|71784.3|39
1687295700000|2023-06-20 21:15:00|71861.2|71779.9|71854.2|71785.7|71861.2|71788.6|71851.1|71778.8|47
1687296000000|2023-06-20 21:20:00|71855.4|71785.8|71854.1|71787.7|71855.4|71788.6|71853.9|71781.7|28
1687296300000|2023-06-20 21:25:00|71855|71787.6|71855.3|71790.9|71855.4|71790.9|71854.2|71783.6|29
1687296600000|2023-06-20 21:30:00|71855.4|71790.7|71855.9|71788|71858|71791.6|71855.2|71787.2|32
1687296900000|2023-06-20 21:35:00|71856.8|71788.1|71856.7|71787.5|71859.3|71788.5|71855.6|71781.2|34
1687297200000|2023-06-20 21:40:00|71855.5|71787.3|71855.4|71785.4|71861.9|71812.8|71847.5|71780.1|73
1687297500000|2023-06-20 21:45:00|71855.3|71784.6|71853|71785.3|71856.5|71786.5|71852.7|71782.4|56
1687297800000|2023-06-20 21:50:00|71852.8|71785.4|71855.9|71784.2|71856.7|71786.2|71851.4|71783|33
1687298100000|2023-06-20 21:55:00|71855.7|71785|71855.8|71781.9|71857.8|71791.7|71848.9|71781.6|26
1687298400000|2023-06-20 22:00:00|71854.1|71781.8|71859.3|71780|71860|71791.5|71844.8|71777.7|108
1687298700000|2023-06-20 22:05:00|71857|71782.8|71850.1|71789.7|71858.9|71790.6|71845.9|71780.7|107
1687299000000|2023-06-20 22:10:00|71850|71785.7|71856.9|71782.8|71858.5|71790|71847.3|71781.5|90
1687299300000|2023-06-20 22:15:00|71853.1|71787.5|71849|71789.6|71857.3|71789.9|71847|71782.7|90
1687299600000|2023-06-20 22:20:00|71848.9|71786.6|71852.8|71786.2|71855.8|71791|71848.9|71786.1|85
1687299900000|2023-06-20 22:25:00|71853.7|71787|71853.5|71786.8|71856.8|71794.4|71846.4|71786.1|89
1687300200000|2023-06-20 22:30:00|71852.7|71789.7|71848.4|71789.9|71860.9|71795.8|71848.4|71783.4|110
1687300500000|2023-06-20 22:35:00|71848.3|71790|71851.1|71792.4|71857.4|71797.3|71848.1|71780.9|99
1687300800000|2023-06-20 22:40:00|71851|71792.5|71839.3|71793|71856.2|71796.7|71835.4|71784.8|146
1687301100000|2023-06-20 22:45:00|71839.4|71793.2|71841.7|71803.5|71847|71803.5|71836.8|71793.2|226
1687301400000|2023-06-20 22:50:00|71840.4|71803.9|71843|71797.8|71846.7|71804.4|71838.8|71797.2|113
1687301700000|2023-06-20 22:55:00|71842.9|71798|71843.6|71798.4|71844.1|71801.9|71841.2|71797.4|154
1687302000000|2023-06-20 23:00:00|71842.9|71799.1|71834.3|71802.6|71848.3|71810.6|71833.3|71799.1|238
1687302300000|2023-06-20 23:05:00|71833.9|71802|71844.5|71807.9|71847.5|71814.9|71825.4|71802|364
1687302600000|2023-06-20 23:10:00|71844.3|71808|71843.4|71808.9|71846.2|71812.3|71841.8|71807|359
1687302900000|2023-06-20 23:15:00|71843.6|71809.2|71843.8|71808.4|71846.8|71812.4|71841.7|71807|316
1687303200000|2023-06-20 23:20:00|71843.6|71808.1|71845.1|71810.3|71848.5|71816.4|71843|71808.1|358
1687303500000|2023-06-20 23:25:00|71845|71810.2|71845.3|71812.4|71848.1|71815.9|71842.7|71808.2|422
1687303800000|2023-06-20 23:30:00|71845.4|71812.5|71843.6|71811.2|71846.5|71821.1|71839.3|71809.1|371
1687304100000|2023-06-20 23:35:00|71843.5|71811.1|71842.2|71807.7|71846|71814.1|71833.7|71807.6|284
1687304400000|2023-06-20 23:40:00|71841.6|71808.2|71828.8|71808.8|71846.1|71816.7|71828.6|71808|332
1687304700000|2023-06-20 23:45:00|71828.9|71808.9|71839|71819|71841.3|71821.3|71826.7|71806.7|547
1687305000000|2023-06-20 23:50:00|71838.9|71818.9|71840.2|71820.2|71844.4|71824.4|71835.9|71815.9|586
1687305300000|2023-06-20 23:55:00|71840.7|71820.7|71843|71823|71847.5|71827.5|71838.8|71818.8|815
1687305600000|2023-06-21 00:00:00|71843.2|71823.2|71842.1|71822.1|71846.4|71826.4|71840.8|71820.8|856
1687305900000|2023-06-21 00:05:00|71842.3|71822.3|71836.7|71816.7|71846.8|71826.8|71833.3|71813.3|871
1687306200000|2023-06-21 00:10:00|71836|71816|71835.3|71815.3|71839.2|71819.2|71832.5|71812.5|793
1687306500000|2023-06-21 00:15:00|71834.9|71814.9|71858.2|71838.2|71859.3|71839.3|71833.1|71813.1|683
1687306800000|2023-06-21 00:20:00|71858.4|71838.4|71843.2|71823.2|71865.3|71845.3|71841.6|71821.6|567
1687307100000|2023-06-21 00:25:00|71843.3|71823.3|71861.8|71841.8|71866.9|71846.9|71842.2|71822.2|596
1687307400000|2023-06-21 00:30:00|71862|71842|71864.1|71844.1|71869.1|71849.1|71859.5|71839.5|322
1687307700000|2023-06-21 00:35:00|71863.7|71843.7|71864.7|71844.7|71866.4|71846.4|71857.6|71837.6|486
1687308000000|2023-06-21 00:40:00|71864.6|71844.6|71866.5|71846.5|71866.6|71846.6|71861.8|71841.8|394
1687308300000|2023-06-21 00:45:00|71866.7|71846.7|71890.7|71870.7|71894.7|71874.7|71866.7|71846.7|512
1687308600000|2023-06-21 00:50:00|71891|71871|71892.9|71882.9|71905.4|71893.5|71888.2|71868.2|534
1687308900000|2023-06-21 00:55:00|71893.1|71883.1|71898.2|71888.2|71912|71897.9|71892.5|71875.5|610
1687309200000|2023-06-21 01:00:00|71899|71889|71923.2|71903.2|71924.5|71904.5|71888.6|71869|691
1687309500000|2023-06-21 01:05:00|71923.1|71903.1|71906.8|71896.8|71936.7|71922.6|71906.8|71888.6|542
1687309800000|2023-06-21 01:10:00|71906.2|71896.2|71915.2|71895.2|71931.4|71911.4|71900|71885|606
1687310100000|2023-06-21 01:15:00|71915.3|71895.3|71925.9|71905.9|71944.8|71924.8|71915.1|71895.1|681
1687310400000|2023-06-21 01:20:00|71926.2|71906.2|71934.3|71914.3|71937|71917|71916.5|71896.9|544
1687310700000|2023-06-21 01:25:00|71934.2|71914.2|71930.2|71910.2|71951.6|71931.6|71929.3|71909.3|703
1687311000000|2023-06-21 01:30:00|71930.1|71910.1|71918.4|71898.4|71962.4|71942.4|71918.3|71898.3|776
1687311300000|2023-06-21 01:35:00|71918.5|71898.5|71909.6|71889.6|71932.9|71912.9|71890.5|71873.9|710
1687311600000|2023-06-21 01:40:00|71908.6|71888.6|71934.1|71924.1|71940.4|71924.9|71901.1|71885.9|781
1687311900000|2023-06-21 01:45:00|71934|71924|71941.8|71921.8|71953|71933|71917.2|71897.2|799
1687312200000|2023-06-21 01:50:00|71942|71922|71950.4|71930.4|71966.3|71946.3|71934.6|71916|661
1687312500000|2023-06-21 01:55:00|71950.5|71930.5|71988.2|71968.2|71998.4|71978.4|71947.7|71927.7|746
1687312800000|2023-06-21 02:00:00|71988|71968|71982.6|71962.6|72012.4|72001.9|71975.3|71955.3|751
1687313100000|2023-06-21 02:05:00|71982.4|71962.4|71957.2|71937.2|71990.1|71971.1|71950.9|71930.9|712
1687313400000|2023-06-21 02:10:00|71957.1|71937.1|71957.5|71947.5|71973.3|71959.1|71951|71936.8|584
1687313700000|2023-06-21 02:15:00|71957.3|71947.3|71934.2|71924.2|71957.3|71947.3|71933.5|71923.5|544
1687314000000|2023-06-21 02:20:00|71938.9|71918.9|71941.5|71921.5|71946.7|71926.7|71914.8|71894.8|664
1687314300000|2023-06-21 02:25:00|71941.6|71921.6|71941.9|71921.9|71942.1|71928.5|71925.7|71912.6|576
1687314600000|2023-06-21 02:30:00|71941.5|71921.5|71951|71941|71959|71949|71938.7|71921.3|619
1687314900000|2023-06-21 02:35:00|71951.1|71941.1|71965.5|71955.5|71971.7|71958.6|71948.8|71938.8|643
1687315200000|2023-06-21 02:40:00|71965.6|71955.6|71994.8|71974.8|71997.5|71985.3|71963.4|71953.4|633
1687315500000|2023-06-21 02:45:00|71995.6|71975.6|71983.3|71973.3|72007.4|71995.7|71981.2|71971.2|564
1687315800000|2023-06-21 02:50:00|71983.4|71973.4|71980.5|71960.5|71990.5|71977.4|71973.9|71956.2|607
1687316100000|2023-06-21 02:55:00|71979.8|71959.8|71993.7|71983.7|72002.1|71992.1|71971.9|71959.4|654
1687316400000|2023-06-21 03:00:00|71993.8|71983.8|71996.7|71986.7|71998|71988|71980.3|71960.3|595
1687316700000|2023-06-21 03:05:00|71996.4|71986.4|71972.2|71962.2|72003.3|71989.5|71970.9|71960.9|602
1687317000000|2023-06-21 03:10:00|71972.4|71962.4|71963|71943|71975.8|71964.4|71956.1|71936.1|629
1687317300000|2023-06-21 03:15:00|71962.7|71942.7|71963.2|71953.2|71968.8|71953.9|71954.3|71941.5|454
1687317600000|2023-06-21 03:20:00|71963|71953|71961.6|71951.6|71969.1|71959.1|71952|71942|430
1687317900000|2023-06-21 03:25:00|71961.5|71951.5|71976.1|71966.1|71979.5|71969.5|71953.3|71943.3|498
1687318200000|2023-06-21 03:30:00|71976.2|71966.2|71986.4|71976.4|71991.4|71981.4|71967.8|71957.8|564
1687318500000|2023-06-21 03:35:00|71986.2|71976.2|71994.6|71984.6|71998.4|71986.4|71978.5|71964.3|491
1687318800000|2023-06-21 03:40:00|71994.5|71984.5|71986.2|71976.2|72001.7|71988.4|71982|71972|397
1687319100000|2023-06-21 03:45:00|71986|71976|71980.4|71960.4|71989.1|71976.9|71980.4|71960.4|421
1687319400000|2023-06-21 03:50:00|71980.1|71960.1|71976.3|71956.3|71982.1|71962.1|71958.7|71945.3|412
1687319700000|2023-06-21 03:55:00|71975.8|71955.8|71972.7|71962.7|71982.9|71972.9|71972.3|71954.2|305
1687320000000|2023-06-21 04:00:00|71972.6|71962.6|71961.8|71951.8|71973.1|71963.1|71961.2|71948.1|412
1687320300000|2023-06-21 04:05:00|71961.9|71951.9|71986.3|71976.3|71986.9|71976.9|71960.8|71950.8|460
1687320600000|2023-06-21 04:10:00|71986.4|71976.4|71977.5|71967.5|71991.2|71981.2|71971.7|71958.7|483
1687320900000|2023-06-21 04:15:00|71977.6|71967.6|71980.2|71970.2|71988.9|71974.3|71977.5|71962.9|405
1687321200000|2023-06-21 04:20:00|71980.1|71970.1|71972|71962|71985.2|71971|71971.6|71958.1|536
1687321500000|2023-06-21 04:25:00|71971.9|71961.9|71973.6|71963.6|71977.9|71967.9|71966.7|71953.8|438
1687321800000|2023-06-21 04:30:00|71973.5|71963.5|71966.3|71946.3|71982|71967.7|71958.2|71942.9|537
1687322100000|2023-06-21 04:35:00|71966.2|71946.2|71949.7|71929.7|71967.4|71952.5|71942.2|71927.2|476
1687322400000|2023-06-21 04:40:00|71949.6|71929.6|71953|71933|71955|71941.1|71940|71926.1|463
1687322700000|2023-06-21 04:45:00|71953.2|71933.2|71946.7|71936.7|71953.4|71940.3|71941.8|71927.1|359
1687323000000|2023-06-21 04:50:00|71946.5|71936.5|71966.3|71946.3|71970.1|71950.1|71945.6|71935.6|442
1687323300000|2023-06-21 04:55:00|71967|71947|71957.7|71947.7|71970.2|71956.4|71957.3|71945.9|413
1687323600000|2023-06-21 05:00:00|71957.6|71947.6|71965.4|71955.4|71970.4|71955.5|71951.6|71941.6|350
1687323900000|2023-06-21 05:05:00|71965.2|71955.2|71975.5|71965.5|71977.5|71967.5|71963.1|71953.1|483
1687324200000|2023-06-21 05:10:00|71975.4|71965.4|71972.7|71952.7|71979.7|71967.3|71971.1|71951.1|439
1687324500000|2023-06-21 05:15:00|71972.8|71952.8|71966.2|71956.2|71974.3|71961.1|71964.4|71946.6|333
1687324800000|2023-06-21 05:20:00|71966.1|71956.1|71975.2|71965.2|71978|71968|71966.1|71956.1|341
1687325100000|2023-06-21 05:25:00|71975.9|71965.9|71983.2|71973.2|71986.7|71976.7|71973|71963|379
1687325400000|2023-06-21 05:30:00|71983.7|71973.7|71978.7|71968.7|71996.3|71982.3|71972.3|71962.3|638
1687325700000|2023-06-21 05:35:00|71979.1|71969.1|71981.4|71961.4|71989.6|71973.3|71969.4|71949.4|557
1687326000000|2023-06-21 05:40:00|71981.5|71961.5|71972.9|71962.9|71982.1|71971.9|71967.9|71955.8|497
1687326300000|2023-06-21 05:45:00|71977.9|71957.9|71966.9|71956.9|71987.3|71971.4|71962.1|71952.1|562
1687326600000|2023-06-21 05:50:00|71966.8|71956.8|71967.1|71957.1|71983.1|71968.1|71965.9|71955.2|629
1687326900000|2023-06-21 05:55:00|71967|71957|71999.8|71979.8|72003.7|71986.4|71966.2|71956.2|691
1687327200000|2023-06-21 06:00:00|72000.1|71980.1|72014.2|72004.2|72016.6|72004.3|71983.5|71963.5|749
1687327500000|2023-06-21 06:05:00|72013.1|72003.1|72022.9|72002.9|72038.8|72028.8|72013|72002.9|674
1687327800000|2023-06-21 06:10:00|72022.6|72002.6|71991.2|71971.2|72022.6|72007.2|71983.1|71963.6|758
1687328100000|2023-06-21 06:15:00|71996|71976|71984|71974|71997.1|71982.4|71979.4|71959.7|668
1687328400000|2023-06-21 06:20:00|71983.8|71973.8|71982.4|71972.4|71994.2|71981.1|71979.3|71969.3|424
1687328700000|2023-06-21 06:25:00|71982.3|71972.3|71985.1|71965.1|71989.1|71974.8|71973.2|71959.7|501
1687329000000|2023-06-21 06:30:00|71985.3|71965.3|72005.3|71985.3|72013.6|71993.6|71985|71965|672
1687329300000|2023-06-21 06:35:00|72005.8|71985.8|72009.5|71999.5|72034.2|72014.2|72004|71984|630
1687329600000|2023-06-21 06:40:00|72009.7|71999.7|71995.2|71975.2|72023|72011|71972|71952|719
1687329900000|2023-06-21 06:45:00|71995.3|71975.3|72003.7|71983.7|72014.2|71994.2|71991.2|71974.7|726
1687330200000|2023-06-21 06:50:00|72003.9|71983.9|71990.5|71970.5|72006.8|71986.8|71985.7|71965.7|704
1687330500000|2023-06-21 06:55:00|71990.6|71970.6|71999.4|71989.4|72013|71993.4|71984.3|71969.6|658
1687330800000|2023-06-21 07:00:00|71998.6|71978.6|72015.2|71995.2|72015.3|71998.2|71990.1|71974.9|551
1687331100000|2023-06-21 07:05:00|72015.3|71995.3|71986.5|71966.5|72023.8|72003.8|71964.3|71947.7|695
1687331400000|2023-06-21 07:10:00|71985.7|71965.7|71987.4|71967.4|72008.6|71988.6|71966|71949.6|756
1687331700000|2023-06-21 07:15:00|71987|71967|71974.2|71964.2|71995.2|71975.7|71971.2|71957.9|675
1687332000000|2023-06-21 07:20:00|71974.3|71964.3|71994.9|71974.9|71995.3|71983|71970.5|71950.8|629
1687332300000|2023-06-21 07:25:00|71994.8|71974.8|71973.3|71953.3|71997|71981.7|71968.7|71948.7|508
1687332600000|2023-06-21 07:30:00|71967.6|71957.6|71937.2|71927.2|71975.7|71961.3|71920.9|71907.1|773
1687332900000|2023-06-21 07:35:00|71937.1|71927.1|71967.1|71947.1|71978|71958|71932.5|71922.5|522
1687333200000|2023-06-21 07:40:00|71967.8|71947.8|71980.9|71960.9|71990.3|71970.3|71965.8|71947.8|458
1687333500000|2023-06-21 07:45:00|71980.8|71960.8|71977.1|71957.1|71983.8|71964.5|71963.7|71944.1|569
1687333800000|2023-06-21 07:50:00|71977|71957|71993.8|71973.8|71995.7|71982.8|71976.7|71956.7|569
1687334100000|2023-06-21 07:55:00|71993.9|71973.9|71984|71974|71995.8|71982.1|71976.5|71965.3|543
1687334400000|2023-06-21 08:00:00|71983.9|71973.9|71984.1|71974.1|71992|71977.7|71974.4|71961.5|509
1687334700000|2023-06-21 08:05:00|71984|71974|71973.1|71963.1|71989.5|71978.9|71964.1|71947.7|520
1687335000000|2023-06-21 08:10:00|71973|71963|71975.8|71965.8|71982.3|71966.5|71960.1|71950.1|556
1687335300000|2023-06-21 08:15:00|71975.7|71965.7|71984.4|71974.4|71987.8|71977.8|71966.9|71952.5|595
1687335600000|2023-06-21 08:20:00|71984.5|71974.5|71964.3|71954.3|71984.6|71974.6|71963|71948.2|419
1687335900000|2023-06-21 08:25:00|71964.2|71954.2|71986.8|71976.8|71994.1|71978.4|71963|71948.1|484
1687336200000|2023-06-21 08:30:00|71988.9|71978.9|71960.6|71940.6|71993.4|71980.6|71954.3|71935.3|522
1687336500000|2023-06-21 08:35:00|71960.7|71940.7|71972.3|71962.3|71975.6|71965.6|71959.7|71939.7|461
1687336800000|2023-06-21 08:40:00|71972.2|71962.2|71973.7|71953.7|71979|71966.2|71967.2|71949.3|434
1687337100000|2023-06-21 08:45:00|71973.6|71953.6|71986.4|71976.4|71986.9|71976.9|71972.7|71952.7|299
1687337400000|2023-06-21 08:50:00|71986.2|71976.2|71978.2|71968.2|71986.2|71976.2|71968.4|71958.4|418
1687337700000|2023-06-21 08:55:00|71978.1|71968.1|71961.5|71951.5|71981.4|71968.2|71961.2|71951.2|414
1687338000000|2023-06-21 09:00:00|71961.4|71951.4|71984.2|71974.2|71986.9|71974.4|71960.9|71950.9|430
1687338300000|2023-06-21 09:05:00|71984.1|71974.1|71977|71957|71985.8|71974.5|71966.4|71950.9|529
1687338600000|2023-06-21 09:10:00|71976.9|71956.9|71968.3|71958.3|71990.1|71970.1|71964.5|71954.5|536
1687338900000|2023-06-21 09:15:00|71968.2|71958.2|71963.4|71953.4|71985.6|71969.7|71961|71951|481
1687339200000|2023-06-21 09:20:00|71963.5|71953.5|71941.9|71931.9|71964.2|71954.2|71941.8|71929.4|435
1687339500000|2023-06-21 09:25:00|71942|71932|71919|71899|71942.5|71932.5|71915.1|71896.3|471
1687339800000|2023-06-21 09:30:00|71919.1|71899.1|71904.6|71894.6|71925.6|71905.6|71901.8|71881.8|444
1687340100000|2023-06-21 09:35:00|71904.5|71894.5|71930.5|71920.5|71937.1|71927.1|71904.4|71893|540
1687340400000|2023-06-21 09:40:00|71931|71921|71936.5|71926.5|71954.3|71938.6|71931|71919.2|494
1687340700000|2023-06-21 09:45:00|71936.4|71926.4|71934|71924|71943|71929.7|71929.7|71916.3|520
1687341000000|2023-06-21 09:50:00|71934.3|71924.3|71917.5|71907.5|71936.5|71926.5|71913.5|71903.5|616
1687341300000|2023-06-21 09:55:00|71924.4|71904.4|71932.2|71922.2|71937.2|71922.6|71924.4|71904.4|437
1687341600000|2023-06-21 10:00:00|71932.3|71922.3|71927.5|71917.5|71935.2|71925|71924.1|71910.4|390
1687341900000|2023-06-21 10:05:00|71927.7|71917.7|71941.8|71931.8|71942.9|71932.7|71924.8|71911.6|376
1687342200000|2023-06-21 10:10:00|71941.9|71931.9|71952.3|71932.3|71955|71938|71941.6|71924.7|417
1687342500000|2023-06-21 10:15:00|71952.4|71932.4|71937.9|71927.9|71952.5|71932.5|71934|71918.8|471
1687342800000|2023-06-21 10:20:00|71938|71928|71938.2|71928.2|71944.3|71929.6|71929.1|71916.8|308
1687343100000|2023-06-21 10:25:00|71938.3|71928.3|71926.1|71916.1|71953.1|71936.2|71925.2|71915.2|396
1687343400000|2023-06-21 10:30:00|71926|71916|71913.4|71903.4|71926.1|71916.1|71912.6|71902.6|438
1687343700000|2023-06-21 10:35:00|71913.5|71903.5|71913.1|71893.1|71922.3|71907.6|71901.7|71888.4|458
1687344000000|2023-06-21 10:40:00|71913.2|71893.2|71914.1|71894.1|71915.7|71900.6|71905.1|71885.8|446
1687344300000|2023-06-21 10:45:00|71914.2|71894.2|71912.8|71892.8|71921.6|71902.6|71907.6|71891.3|463
1687344600000|2023-06-21 10:50:00|71912.9|71892.9|71917.9|71897.9|71917.9|71898.2|71900.7|71885.4|358
1687344900000|2023-06-21 10:55:00|71917.8|71897.8|71912.1|71902.1|71922.2|71903.7|71909.9|71893.4|360
1687345200000|2023-06-21 11:00:00|71912.6|71902.6|71895.5|71885.5|71913.3|71903.3|71895.5|71885.5|322
1687345500000|2023-06-21 11:05:00|71895.3|71885.3|71893.6|71883.6|71905.3|71887.1|71891.7|71876|402
1687345800000|2023-06-21 11:10:00|71893.7|71883.7|71892.7|71882.7|71896.2|71883.9|71884.6|71869.2|342
1687346100000|2023-06-21 11:15:00|71892.6|71882.6|71900.4|71880.4|71903.1|71883.1|71888.4|71872.7|460
1687346400000|2023-06-21 11:20:00|71900.2|71880.2|71889.6|71869.6|71904.8|71884.8|71882.4|71868.8|447
1687346700000|2023-06-21 11:25:00|71889.2|71869.2|71916.9|71896.9|71918.4|71898.4|71884.4|71869.2|427
1687347000000|2023-06-21 11:30:00|71917|71897|71901.3|71891.3|71917.9|71905.6|71900.2|71883.3|487
1687347300000|2023-06-21 11:35:00|71901.4|71891.4|71917.8|71897.8|71919.8|71899.8|71896.5|71883.3|560
1687347600000|2023-06-21 11:40:00|71917.9|71897.9|71908.5|71898.5|71925.5|71909.7|71908.1|71895.2|540
1687347900000|2023-06-21 11:45:00|71908.4|71898.4|71917.6|71897.6|71923.1|71905.4|71903.9|71884.2|498
1687348200000|2023-06-21 11:50:00|71917.5|71897.5|71896.8|71886.8|71918.4|71901.4|71896.4|71882.7|442
1687348500000|2023-06-21 11:55:00|71896.7|71886.7|71901.9|71891.9|71904.2|71894.2|71890|71880|352
1687348800000|2023-06-21 12:00:00|71902.8|71892.8|71897.9|71887.9|71910.6|71897|71897.8|71882.8|297
1687349100000|2023-06-21 12:05:00|71898|71888|71893.8|71883.8|71898.3|71888.3|71892.8|71882.8|222
1687349400000|2023-06-21 12:10:00|71893.9|71883.9|71904|71884|71906|71889.5|71893.7|71880.6|315
1687349700000|2023-06-21 12:15:00|71904.1|71884.1|71933|71913|71933|71916.7|71899.2|71884.1|446
1687350000000|2023-06-21 12:20:00|71936|71916|71946.8|71926.8|71950.2|71930.2|71933|71913|636
1687350300000|2023-06-21 12:25:00|71947|71927|71930.2|71920.2|71949.8|71929.8|71924.5|71909.4|571
1687350600000|2023-06-21 12:30:00|71930|71920|71933|71923|71946.5|71935.4|71898.9|71878.9|803
1687350900000|2023-06-21 12:35:00|71933.2|71923.2|71932|71912|71948.1|71931.7|71923.2|71910.3|667
1687351200000|2023-06-21 12:40:00|71931.7|71911.7|71926.9|71906.9|71942.1|71926.8|71920.5|71901.4|698
1687351500000|2023-06-21 12:45:00|71926.8|71906.8|71927.9|71907.9|71936.9|71916.9|71916.8|71903.1|674
1687351800000|2023-06-21 12:50:00|71928|71908|71913.4|71903.4|71929.8|71913.2|71910.2|71900.2|551
1687352100000|2023-06-21 12:55:00|71913.3|71903.3|71893.4|71873.4|71913.3|71903.3|71878.4|71867.9|716
1687352400000|2023-06-21 13:00:00|71893.7|71873.7|71907.2|71887.2|71907.4|71889.8|71884.1|71867.9|666
1687352700000|2023-06-21 13:05:00|71907.1|71887.1|71901.9|71891.9|71910.9|71896.6|71899.1|71884.3|538
1687353000000|2023-06-21 13:10:00|71901.8|71891.8|71899.4|71879.4|71904.9|71894.9|71892.7|71879.2|403
1687353300000|2023-06-21 13:15:00|71899.7|71879.7|71873.7|71863.7|71902.4|71882.4|71872.9|71862.9|452
1687353600000|2023-06-21 13:20:00|71874.1|71864.1|71871.1|71861.1|71877.6|71864.1|71863.2|71846.9|510
1687353900000|2023-06-21 13:25:00|71871|71861|71875.1|71855.1|71875.4|71861|71858.5|71847.4|500
1687354200000|2023-06-21 13:30:00|71874.8|71854.8|71868.5|71848.5|71884.2|71874.2|71862.1|71847.6|760
1687354500000|2023-06-21 13:35:00|71868.1|71848.1|71879.2|71869.2|71888.3|71870.5|71850.3|71834.4|627
1687354800000|2023-06-21 13:40:00|71879.4|71869.4|71872.6|71852.6|71885.1|71870.5|71857.5|71841.7|721
1687355100000|2023-06-21 13:45:00|71874.8|71854.8|71843.9|71833.9|71884.9|71866.4|71843.7|71829.1|806
1687355400000|2023-06-21 13:50:00|71844|71834|71862.5|71842.5|71874.4|71855.2|71843.1|71827.9|738
1687355700000|2023-06-21 13:55:00|71862.8|71842.8|71864.7|71844.7|71870.2|71850.2|71856.4|71836.4|594
1687356000000|2023-06-21 14:00:00|71864.9|71844.9|71867|71857|71881|71861|71862.5|71844.2|517
1687356300000|2023-06-21 14:05:00|71866|71856|71872.2|71852.2|71873.3|71857.5|71852.3|71832.3|780
1687356600000|2023-06-21 14:10:00|71872.1|71852.1|71865.5|71845.5|71872.6|71852.6|71842.6|71828.4|694
1687356900000|2023-06-21 14:15:00|71865.4|71845.4|71869.5|71849.5|71870.6|71856.8|71850.9|71835.3|658
1687357200000|2023-06-21 14:20:00|71868.9|71848.9|71870.8|71860.8|71876.9|71864.9|71848.9|71834.8|652
1687357500000|2023-06-21 14:25:00|71870.9|71860.9|71838.4|71828.4|71883.4|71868.1|71838.4|71827.1|695
1687357800000|2023-06-21 14:30:00|71838.7|71828.7|71845.5|71835.5|71854.5|71841.3|71831.8|71821.8|685
1687358100000|2023-06-21 14:35:00|71845.7|71835.7|71837.8|71817.8|71848.5|71838.5|71825.9|71809.5|775
1687358400000|2023-06-21 14:40:00|71837.6|71817.6|71800.5|71790.5|71837.6|71821.9|71798.4|71778.4|767
1687358700000|2023-06-21 14:45:00|71800.4|71790.4|71801.8|71781.8|71813|71800.9|71797.5|71780.8|645
1687359000000|2023-06-21 14:50:00|71801.9|71781.9|71808.5|71788.5|71811.6|71794.1|71790|71777|597
1687359300000|2023-06-21 14:55:00|71808.8|71788.8|71818.9|71808.9|71823.5|71808.9|71805.3|71785.3|665
1687359600000|2023-06-21 15:00:00|71819.3|71809.3|71828.4|71818.4|71838.8|71828.8|71812.1|71802.1|705
1687359900000|2023-06-21 15:05:00|71827.9|71817.9|71842.5|71832.5|71851.9|71835.2|71820.8|71810.8|593
1687360200000|2023-06-21 15:10:00|71842.4|71832.4|71867|71847|71873.7|71853.7|71841.2|71827.8|623
1687360500000|2023-06-21 15:15:00|71866.9|71846.9|71846.4|71836.4|71867.4|71851.6|71844.9|71833.4|543
1687360800000|2023-06-21 15:20:00|71846.6|71836.6|71838.8|71818.8|71846.6|71836.6|71827.2|71807.2|621
1687361100000|2023-06-21 15:25:00|71839|71819|71844.7|71824.7|71846|71831.6|71831.8|71811.8|571
1687361400000|2023-06-21 15:30:00|71844.4|71824.4|71824.3|71814.3|71844.4|71824.4|71822.9|71806.4|471
1687361700000|2023-06-21 15:35:00|71824.2|71814.2|71817.7|71797.7|71826.3|71814.6|71812.4|71797.7|531
1687362000000|2023-06-21 15:40:00|71817.2|71797.2|71823.8|71813.8|71829.6|71813.9|71810.3|71790.6|591
1687362300000|2023-06-21 15:45:00|71823.7|71813.7|71822.7|71802.7|71825.9|71813.7|71813.7|71798.6|489
1687362600000|2023-06-21 15:50:00|71822.8|71802.8|71827.4|71807.4|71833.2|71823.2|71813.5|71802.3|553
1687362900000|2023-06-21 15:55:00|71827.3|71807.3|71828.5|71808.5|71833.3|71815|71818.9|71801.6|654
1687363200000|2023-06-21 16:00:00|71829|71809|71822.5|71812.5|71833.6|71821.9|71819.8|71808.9|589
1687363500000|2023-06-21 16:05:00|71821.6|71811.6|71811.6|71801.6|71821.6|71811.6|71801.2|71791.2|471
1687363800000|2023-06-21 16:10:00|71811.4|71801.4|71801.8|71791.8|71813.2|71803.2|71801.6|71791.6|340
1687364100000|2023-06-21 16:15:00|71801.7|71791.7|71797.2|71777.2|71805.7|71795.7|71788.1|71776.9|543
1687364400000|2023-06-21 16:20:00|71797|71777|71786.4|71776.4|71798.3|71783.3|71786.1|71776.1|480
1687364700000|2023-06-21 16:25:00|71786.5|71776.5|71788.1|71778.1|71789.3|71779.3|71784.3|71774.3|336
1687365000000|2023-06-21 16:30:00|71788|71778|71789.4|71779.4|71790|71780|71785.7|71775.7|418
1687365300000|2023-06-21 16:35:00|71789.5|71779.5|71788.1|71778.1|71790.1|71780.1|71785.1|71775.1|390
1687365600000|2023-06-21 16:40:00|71788.2|71778.2|71782|71772|71791.5|71781.5|71779.1|71769.1|411
1687365900000|2023-06-21 16:45:00|71781.8|71771.8|71786.5|71776.5|71791.9|71781.9|71780.2|71770.2|626
1687366200000|2023-06-21 16:50:00|71786.6|71776.6|71792|71782|71794.2|71784.2|71782|71772|569
1687366500000|2023-06-21 16:55:00|71792.1|71782.1|71791.2|71781.2|71794.6|71784.6|71779.2|71769.2|435
1687366800000|2023-06-21 17:00:00|71791.3|71781.3|71801.4|71781.4|71808.5|71790.8|71791.3|71776.4|500
1687367100000|2023-06-21 17:05:00|71804.4|71784.4|71800.6|71790.6|71806.4|71793|71794.1|71780.7|537
1687367400000|2023-06-21 17:10:00|71800.4|71790.4|71798.6|71788.6|71800.4|71790.4|71794.4|71784.4|457
1687367700000|2023-06-21 17:15:00|71798.4|71788.4|71794.3|71784.3|71800.7|71788.4|71787.9|71777.2|443
1687368000000|2023-06-21 17:20:00|71794.4|71784.4|71795.9|71785.9|71803|71788.7|71793.8|71780.1|386
1687368300000|2023-06-21 17:25:00|71795.7|71785.7|71798.9|71778.9|71799.4|71785.7|71782.1|71770.5|534
1687368600000|2023-06-21 17:30:00|71798.6|71778.6|71788.1|71768.1|71798.7|71778.7|71786.4|71767.6|576
1687368900000|2023-06-21 17:35:00|71788.2|71768.2|71792.6|71772.6|71797.1|71777.1|71787.8|71767.8|494
1687369200000|2023-06-21 17:40:00|71792.8|71772.8|71787.7|71767.7|71794.5|71774.5|71787.7|71767.7|498
1687369500000|2023-06-21 17:45:00|71787.6|71767.6|71779.1|71759.1|71788.5|71771.8|71770.4|71750.4|564
1687369800000|2023-06-21 17:50:00|71779.3|71759.3|71776.6|71756.6|71779.5|71762.5|71772.4|71752.5|555
1687370100000|2023-06-21 17:55:00|71776.7|71756.7|71775.1|71755.1|71780.7|71760.7|71766.7|71751.7|526
1687370400000|2023-06-21 18:00:00|71775|71755|71779|71759|71781.3|71761.3|71771.1|71751.1|541
1687370700000|2023-06-21 18:05:00|71779.1|71759.1|71768|71748|71779.4|71759.4|71758.5|71746.7|442
1687371000000|2023-06-21 18:10:00|71767.9|71747.9|71771.4|71761.4|71774.8|71764.8|71762.3|71747.7|439
1687371300000|2023-06-21 18:15:00|71771.3|71761.3|71769.2|71759.2|71771.6|71761.6|71764.2|71754.2|457
1687371600000|2023-06-21 18:20:00|71769|71759|71770.8|71750.8|71772.4|71760|71766.1|71749.8|560
1687371900000|2023-06-21 18:25:00|71770.9|71750.9|71764.4|71744.4|71772.8|71752.8|71764.3|71744.3|526
1687372200000|2023-06-21 18:30:00|71764.6|71744.6|71763.7|71753.7|71768.2|71754.2|71758.4|71744.2|377
1687372500000|2023-06-21 18:35:00|71763.6|71753.6|71765.2|71745.2|71772.5|71758|71762.8|71743.5|505
1687372800000|2023-06-21 18:40:00|71765.3|71745.3|71758.1|71748.1|71770.3|71750.8|71758|71743|382
1687373100000|2023-06-21 18:45:00|71758|71748|71767.9|71747.9|71769.8|71755.9|71758|71745.7|496
1687373400000|2023-06-21 18:50:00|71768|71748|71766.8|71756.8|71768|71756.8|71761.7|71747.7|549
1687373700000|2023-06-21 18:55:00|71766.7|71756.7|71768.8|71748.8|71772.8|71762.8|71763.1|71748|669
1687374000000|2023-06-21 19:00:00|71767.8|71757.8|71773.2|71753.2|71780.4|71762.2|71767.8|71749.9|597
1687374300000|2023-06-21 19:05:00|71773.3|71753.3|71772.9|71752.9|71774.1|71754.1|71771.7|71751.7|339
1687374600000|2023-06-21 19:10:00|71773|71753|71774.9|71754.9|71776.7|71756.7|71772.7|71752.7|462
1687374900000|2023-06-21 19:15:00|71775|71755|71773.2|71753.2|71775|71755|71771.8|71751.8|376
1687375200000|2023-06-21 19:20:00|71773.1|71753.1|71772.9|71762.9|71774.3|71762.9|71767.8|71752.9|416
1687375500000|2023-06-21 19:25:00|71773|71763|71774.3|71764.3|71775.6|71765.6|71772.9|71762.9|489
1687375800000|2023-06-21 19:30:00|71774|71764|71770.7|71760.7|71775.8|71765.8|71770.5|71760.5|658
1687376100000|2023-06-21 19:35:00|71770.6|71760.6|71771.7|71751.7|71773.1|71761.1|71762.5|71750|548
1687376400000|2023-06-21 19:40:00|71771.9|71751.9|71776.9|71766.9|71777.5|71767.5|71769.7|71749.7|542
1687376700000|2023-06-21 19:45:00|71776.8|71766.8|71777.4|71767.4|71784.6|71769.3|71776.7|71761.9|476
1687377000000|2023-06-21 19:50:00|71777.2|71767.2|71779.6|71769.6|71781.6|71771.6|71776.7|71766.7|392
1687377300000|2023-06-21 19:55:00|71779.5|71769.5|71784|71764|71785.6|71770.8|71777.4|71762.6|491
1687377600000|2023-06-21 20:00:00|71783.8|71763.8|71776.4|71756.4|71784.4|71764.4|71776.1|71756.1|297
1687377900000|2023-06-21 20:05:00|71776.3|71756.3|71777.5|71757.5|71778.3|71758.3|71775.9|71755.9|290
1687378200000|2023-06-21 20:10:00|71777.4|71757.4|71772.2|71752.2|71777.4|71757.4|71772.1|71752.1|200
1687378500000|2023-06-21 20:15:00|71772.3|71752.3|71787.7|71767.7|71793.9|71773.9|71771.8|71751.8|431
1687378800000|2023-06-21 20:20:00|71787.1|71767.1|71787.1|71767.1|71793.1|71773.1|71774.5|71754.5|865
1687379100000|2023-06-21 20:25:00|71787.3|71767.3|71770.8|71750.8|71788.1|71768.1|71767.6|71747.6|754
1687379400000|2023-06-21 20:30:00|71770.5|71750.5|71782.1|71762.1|71786.3|71766.3|71770|71750|604
1687379700000|2023-06-21 20:35:00|71781.8|71761.8|71782.2|71762.2|71797.8|71777.8|71779.2|71759.2|591
1687380000000|2023-06-21 20:40:00|71782|71762|71786|71766|71790.4|71770.4|71772.6|71752.6|483
1687380300000|2023-06-21 20:45:00|71785.6|71765.6|71786.8|71766.8|71789.3|71769.3|71783.9|71763.9|231
1687380600000|2023-06-21 20:50:00|71786.9|71766.9|71788.9|71768.9|71795.3|71769.6|71786.9|71762.5|71
1687380900000|2023-06-21 20:55:00|71794.6|71763.9|71801.1|71741.4|71805|71770.6|71787.2|71741.3|203
1687381200000|2023-06-21 21:00:00|71802.4|71740.3|71800.9|71735.6|71804.1|71751.2|71796.6|71735.6|50
1687381500000|2023-06-21 21:05:00|71798.9|71741.4|71792.9|71741.1|71799|71744.6|71791.8|71740.7|41
1687381800000|2023-06-21 21:10:00|71792.2|71741.2|71792.1|71742.7|71795.8|71743.8|71791.4|71737.4|40
1687382100000|2023-06-21 21:15:00|71792.2|71745.3|71788.4|71739.9|71792.3|71745.4|71787.8|71739.3|41
1687382400000|2023-06-21 21:20:00|71788.6|71740.1|71790.4|71743.1|71790.5|71743.2|71788.6|71739.3|33
1687382700000|2023-06-21 21:25:00|71788.4|71742.8|71786.2|71744.3|71791.3|71744.3|71786|71741.5|52
1687383000000|2023-06-21 21:30:00|71786|71744.2|71790|71744.4|71790|71744.5|71785.3|71744.2|46
1687383300000|2023-06-21 21:35:00|71789.2|71744.7|71787.2|71743.4|71791.5|71744.8|71785.3|71741.7|73
1687383600000|2023-06-21 21:40:00|71787.1|71743.3|71791|71743.4|71791.4|71744.2|71787|71742.2|48
1687383900000|2023-06-21 21:45:00|71792.5|71742.3|71789.3|71743.1|71793.6|71743.2|71788.2|71741.6|76
1687384200000|2023-06-21 21:50:00|71789.2|71742.6|71791.2|71742.5|71794.5|71743.2|71788.7|71738.7|74
1687384500000|2023-06-21 21:55:00|71791.3|71742.4|71790|71744.8|71793|71747|71788.5|71739.5|42
1687384800000|2023-06-21 22:00:00|71790.1|71744.6|71788.3|71747|71796|71749.8|71785.4|71739.6|160
1687385100000|2023-06-21 22:05:00|71791.2|71746.3|71796.3|71743.2|71796.3|71750.6|71785|71742.8|75
1687385400000|2023-06-21 22:10:00|71796.4|71743.1|71807.4|71748.1|71808.3|71753.8|71783.2|71741.5|156
1687385700000|2023-06-21 22:15:00|71808.5|71746|71803|71748.7|71808.5|71750.6|71800|71745.1|210
1687386000000|2023-06-21 22:20:00|71800.7|71750.6|71792.9|71744.5|71809.1|71752.2|71767.6|71735.9|361
1687386300000|2023-06-21 22:25:00|71807|71744.6|71800.8|71749.2|71810.4|71757.7|71786.3|71743.4|403
1687386600000|2023-06-21 22:30:00|71800.5|71750.5|71789.1|71745.9|71809|71756.2|71783.6|71741.8|443
1687386900000|2023-06-21 22:35:00|71807|71746|71806.1|71746.2|71808.9|71756.1|71785.1|71740.2|395
1687387200000|2023-06-21 22:40:00|71806.4|71746.3|71810.2|71747.7|71812.4|71753.9|71787.2|71741.1|556
1687387500000|2023-06-21 22:45:00|71809.3|71747.6|71801.5|71751.7|71811.9|71754.2|71777.9|71740.3|437
1687387800000|2023-06-21 22:50:00|71801.6|71751.6|71806.7|71747.8|71809.3|71753.3|71784.4|71739.2|329
1687388100000|2023-06-21 22:55:00|71807.4|71745.5|71803.6|71749.2|71807.8|71753.7|71788.3|71742.3|392
1687388400000|2023-06-21 23:00:00|71802.9|71749.9|71800|71748.6|71804.3|71758.3|71769.7|71739.6|397
1687388700000|2023-06-21 23:05:00|71799.8|71746|71802.8|71746.6|71803.7|71750|71799.7|71744.1|368
1687389000000|2023-06-21 23:10:00|71802.9|71746.5|71805.1|71747.3|71805.3|71751|71802.1|71744.4|376
1687389300000|2023-06-21 23:15:00|71805|71747.4|71805.2|71748.5|71806.4|71751|71803.9|71746.2|388
1687389600000|2023-06-21 23:20:00|71805.3|71748.4|71805.5|71748.3|71806.3|71749.3|71805|71746.6|434
1687389900000|2023-06-21 23:25:00|71805.6|71747.7|71791.7|71750.1|71805.8|71751|71787.7|71743.1|266
1687390200000|2023-06-21 23:30:00|71791.8|71751|71775.3|71744.5|71797.7|71754.8|71771.1|71743.6|153
1687390500000|2023-06-21 23:35:00|71776.7|71745.4|71778.2|71746.9|71795.7|71759.5|71770.8|71745.4|167
1687390800000|2023-06-21 23:40:00|71778.4|71747|71779|71759|71802.1|71763.4|71770.8|71747|969
1687391100000|2023-06-21 23:45:00|71779.4|71759.4|71782.8|71762.8|71799.7|71766.1|71772.2|71752.2|790
1687391400000|2023-06-21 23:50:00|71783|71763|71785.9|71765.9|71787.2|71767.2|71779.5|71759.5|433
1687391700000|2023-06-21 23:55:00|71785.7|71765.7|71798.9|71778.9|71800|71780|71785.1|71765.1|608
1687392000000|2023-06-22 00:00:00|71799|71779|71801.5|71781.5|71812|71792|71797.9|71777.9|647
1687392300000|2023-06-22 00:05:00|71801.2|71781.2|71814.3|71794.3|71822.8|71802.8|71800.4|71780.4|569
1687392600000|2023-06-22 00:10:00|71814.2|71794.2|71811.5|71791.5|71815.6|71795.6|71811.4|71791.4|379
1687392900000|2023-06-22 00:15:00|71811.6|71791.6|71808.1|71788.1|71811.6|71791.6|71801.8|71781.8|257
1687393200000|2023-06-22 00:20:00|71808.2|71788.2|71822.2|71802.2|71825.7|71805.7|71808.1|71788.1|365
1687393500000|2023-06-22 00:25:00|71822.9|71802.9|71825.2|71805.2|71839.1|71819.1|71821.5|71801.5|417
1687393800000|2023-06-22 00:30:00|71825.3|71805.3|71825.3|71805.3|71829.3|71809.3|71820.8|71800.8|408
1687394100000|2023-06-22 00:35:00|71825.4|71805.4|71836.6|71816.6|71838.4|71818.4|71824.8|71804.8|369
1687394400000|2023-06-22 00:40:00|71836.5|71816.5|71828.1|71808.1|71836.7|71816.7|71827|71807|472
1687394700000|2023-06-22 00:45:00|71828.3|71808.3|71822.2|71802.2|71829.7|71809.7|71815.6|71795.6|397
1687395000000|2023-06-22 00:50:00|71822.1|71802.1|71808.8|71788.8|71832.1|71812.1|71807.8|71787.8|431
1687395300000|2023-06-22 00:55:00|71808.9|71788.9|71811.9|71791.9|71816.3|71796.3|71806.5|71786.5|436
1687395600000|2023-06-22 01:00:00|71811.8|71791.8|71786.3|71766.3|71814.4|71794.4|71777.2|71757.2|537
1687395900000|2023-06-22 01:05:00|71786.2|71766.2|71780|71760|71793.3|71773.3|71776.7|71756.7|490
1687396200000|2023-06-22 01:10:00|71780.1|71760.1|71763.4|71743.4|71781.4|71761.4|71763.3|71743.3|356
1687396500000|2023-06-22 01:15:00|71763.3|71743.3|71753.8|71733.8|71764.2|71744.2|71751.1|71731.1|280
1687396800000|2023-06-22 01:20:00|71753.9|71733.9|71762.7|71742.7|71771.6|71751.6|71753.6|71733.6|446
1687397100000|2023-06-22 01:25:00|71762.8|71742.8|71768.4|71748.4|71772.6|71752.6|71762.1|71742.1|384
1687397400000|2023-06-22 01:30:00|71768.5|71748.5|71726.6|71706.6|71768.8|71748.8|71725.6|71705.6|455
1687397700000|2023-06-22 01:35:00|71725.9|71705.9|71726.3|71706.3|71732.4|71712.4|71724.3|71704.3|281
1687398000000|2023-06-22 01:40:00|71726.2|71706.2|71726.2|71706.2|71726.9|71706.9|71719.2|71699.2|389
1687398300000|2023-06-22 01:45:00|71726.1|71706.1|71709.2|71689.2|71726.7|71706.7|71708.4|71688.4|402
1687398600000|2023-06-22 01:50:00|71709.3|71689.3|71692.6|71672.6|71709.7|71689.7|71678.9|71658.9|419
1687398900000|2023-06-22 01:55:00|71694|71674|71692.2|71672.2|71701.3|71681.3|71690.8|71670.8|380
1687399200000|2023-06-22 02:00:00|71692|71672|71690.4|71670.4|71704.3|71684.3|71685.7|71665.7|367
1687399500000|2023-06-22 02:05:00|71689.9|71669.9|71702.1|71682.1|71711.3|71691.3|71689.8|71669.8|369
1687399800000|2023-06-22 02:10:00|71702.2|71682.2|71718.3|71698.3|71723.1|71703.1|71700.7|71680.7|392
1687400100000|2023-06-22 02:15:00|71718.4|71698.4|71711.3|71691.3|71722.6|71702.6|71711|71691|354
1687400400000|2023-06-22 02:20:00|71711.4|71691.4|71713.7|71693.7|71717.4|71697.4|71698.3|71678.3|456
1687400700000|2023-06-22 02:25:00|71713.6|71693.6|71696.9|71676.9|71715.9|71695.9|71696.2|71676.2|447
1687401000000|2023-06-22 02:30:00|71697|71677|71703.5|71683.5|71708.8|71688.8|71696.6|71676.6|339
1687401300000|2023-06-22 02:35:00|71703.4|71683.4|71703.9|71683.9|71706.7|71686.7|71693.8|71673.8|489
1687401600000|2023-06-22 02:40:00|71704|71684|71704|71684|71705.6|71685.6|71697.8|71677.8|481
1687401900000|2023-06-22 02:45:00|71703.9|71683.9|71712.3|71692.3|71713.8|71693.8|71699.7|71679.7|487
1687402200000|2023-06-22 02:50:00|71712.5|71692.5|71717.4|71697.4|71719.2|71699.2|71709|71689|507
1687402500000|2023-06-22 02:55:00|71717.7|71697.7|71718.4|71698.4|71725.9|71709.2|71714.4|71696|455
1687402800000|2023-06-22 03:00:00|71718.1|71698.1|71711.9|71691.9|71720|71700|71708.9|71688.9|386
1687403100000|2023-06-22 03:05:00|71711.8|71691.8|71725.6|71705.6|71726|71706|71711.3|71691.3|314
1687403400000|2023-06-22 03:10:00|71725.5|71705.5|71733.9|71713.9|71734.4|71714.4|71718.7|71698.7|389
1687403700000|2023-06-22 03:15:00|71733.8|71713.8|71744.5|71724.5|71749.8|71734.9|71733.4|71713.4|384
1687404000000|2023-06-22 03:20:00|71744.6|71724.6|71746.2|71726.2|71746.7|71726.7|71733.7|71715.4|296
1687404300000|2023-06-22 03:25:00|71746.3|71726.3|71754|71734|71763.3|71746.9|71746.3|71726.3|469
1687404600000|2023-06-22 03:30:00|71753.7|71733.7|71752|71732|71759.5|71739.5|71751.9|71731.9|348
1687404900000|2023-06-22 03:35:00|71751.8|71731.8|71746.7|71726.7|71752.7|71732.7|71742.5|71722.5|423
1687405200000|2023-06-22 03:40:00|71746.3|71726.3|71749.4|71729.4|71753.1|71733.1|71745.9|71725.9|448
1687405500000|2023-06-22 03:45:00|71749.3|71729.3|71749|71729|71752.8|71732.8|71746.5|71726.5|372
1687405800000|2023-06-22 03:50:00|71748.6|71728.6|71742.2|71732.2|71753.6|71733.6|71740.4|71725.8|396
1687406100000|2023-06-22 03:55:00|71742|71732|71746.7|71726.7|71751.4|71732|71742|71726|514
1687406400000|2023-06-22 04:00:00|71746.9|71726.9|71740.8|71720.8|71747.8|71727.8|71736|71716|398
1687406700000|2023-06-22 04:05:00|71742.8|71722.8|71760.4|71740.4|71761.7|71741.7|71742|71722|327
1687407000000|2023-06-22 04:10:00|71760.5|71740.5|71765.4|71745.4|71768.9|71748.9|71759.4|71739.4|349
1687407300000|2023-06-22 04:15:00|71764.9|71744.9|71762.2|71742.2|71772.5|71752.5|71761.8|71741.8|503
1687407600000|2023-06-22 04:20:00|71762.3|71742.3|71775.3|71755.3|71777.4|71757.4|71762.2|71742.2|492
1687407900000|2023-06-22 04:25:00|71775.4|71755.4|71800.4|71780.4|71802.6|71782.6|71773.7|71753.7|470
1687408200000|2023-06-22 04:30:00|71800.3|71780.3|71806|71786|71806.2|71786.2|71795|71775|585
1687408500000|2023-06-22 04:35:00|71805.9|71785.9|71800.3|71780.3|71806.3|71789.1|71789.4|71775.9|361
1687408800000|2023-06-22 04:40:00|71800.2|71780.2|71799.5|71779.5|71801.5|71789.5|71793|71773.2|400
1687409100000|2023-06-22 04:45:00|71799.4|71779.4|71803.1|71783.1|71806.5|71786.5|71798.6|71778.6|336
1687409400000|2023-06-22 04:50:00|71803.2|71783.2|71810.9|71790.9|71811.4|71796.7|71802.7|71782.7|376
1687409700000|2023-06-22 04:55:00|71811|71791|71832.3|71812.3|71840|71820|71811|71791|455
1687410000000|2023-06-22 05:00:00|71832.5|71812.5|71832|71812|71833.2|71813.2|71823.5|71803.5|448
1687410300000|2023-06-22 05:05:00|71832.1|71812.1|71835.9|71815.9|71838|71818|71826.7|71806.7|445
1687410600000|2023-06-22 05:10:00|71835.8|71815.8|71829.7|71809.7|71838.8|71818.8|71828.5|71808.5|429
1687410900000|2023-06-22 05:15:00|71829.6|71809.6|71843|71823|71855.2|71835.2|71829.6|71809.6|484
1687411200000|2023-06-22 05:20:00|71842.9|71822.9|71830.5|71810.5|71843.5|71823.5|71829.3|71809.3|468
1687411500000|2023-06-22 05:25:00|71830.4|71810.4|71828|71808|71833.7|71813.7|71827.7|71807.7|418
1687411800000|2023-06-22 05:30:00|71827.9|71807.9|71845.7|71825.7|71849.5|71829.5|71822.5|71802.5|360
1687412100000|2023-06-22 05:35:00|71845.5|71825.5|71839.9|71819.9|71845.5|71825.5|71827.4|71807.4|429
1687412400000|2023-06-22 05:40:00|71840|71820|71843.8|71823.8|71851.5|71831.5|71836.9|71816.9|570
1687412700000|2023-06-22 05:45:00|71843.9|71823.9|71836.5|71816.5|71844.2|71824.2|71831.5|71811.5|529
1687413000000|2023-06-22 05:50:00|71836.4|71816.4|71832.7|71812.7|71849.5|71829.5|71832.5|71812.5|528
1687413300000|2023-06-22 05:55:00|71832.8|71812.8|71848|71828|71855.1|71835.1|71832.8|71812.8|598
1687413600000|2023-06-22 06:00:00|71847.8|71827.8|71852.9|71832.9|71854.9|71834.9|71834.6|71814.6|513
1687413900000|2023-06-22 06:05:00|71853|71833|71845.3|71825.3|71853|71833|71841.7|71821.7|440
1687414200000|2023-06-22 06:10:00|71845.2|71825.2|71869|71849|71880.6|71860.6|71842.3|71822.3|564
1687414500000|2023-06-22 06:15:00|71867.7|71847.7|71870.8|71850.8|71885.1|71865.1|71862.6|71842.6|557
1687414800000|2023-06-22 06:20:00|71870.5|71850.5|71874.5|71854.5|71883|71863|71868.8|71848.8|642
1687415100000|2023-06-22 06:25:00|71874.6|71854.6|71871.7|71851.7|71876.8|71856.8|71864.1|71844.1|602
1687415400000|2023-06-22 06:30:00|71871.8|71851.8|71857.1|71837.1|71871.8|71851.8|71850.8|71830.8|638
1687415700000|2023-06-22 06:35:00|71856.9|71836.9|71854.4|71834.4|71869.9|71849.9|71847.9|71827.9|574
1687416000000|2023-06-22 06:40:00|71854.3|71834.3|71851|71831|71854.6|71834.6|71841.9|71821.9|574
1687416300000|2023-06-22 06:45:00|71850.8|71830.8|71861.5|71841.5|71862.4|71842.4|71845.2|71825.2|535
1687416600000|2023-06-22 06:50:00|71862.9|71842.9|71871.9|71851.9|71878.8|71858.8|71859.2|71839.2|608
1687416900000|2023-06-22 06:55:00|71872.6|71852.6|71881.5|71861.5|71882.8|71862.8|71869.1|71849.1|548
1687417200000|2023-06-22 07:00:00|71881.7|71861.7|71876.1|71856.1|71894.3|71874.3|71875.7|71855.7|535
1687417500000|2023-06-22 07:05:00|71876|71856|71874.8|71854.8|71879.2|71859.2|71852.7|71832.7|730
1687417800000|2023-06-22 07:10:00|71874.4|71854.4|71881.4|71861.4|71884.7|71864.7|71869.3|71849.3|543
1687418100000|2023-06-22 07:15:00|71881.3|71861.3|71866.4|71846.4|71881.8|71861.8|71857.9|71837.9|660
1687418400000|2023-06-22 07:20:00|71866.5|71846.5|71875.7|71855.7|71880.1|71860.1|71865.4|71845.4|607
1687418700000|2023-06-22 07:25:00|71875.8|71855.8|71865.2|71845.2|71876.2|71856.2|71863.7|71843.7|562
1687419000000|2023-06-22 07:30:00|71865.8|71845.8|71873.7|71853.7|71875.3|71855.3|71853.9|71833.9|660
1687419300000|2023-06-22 07:35:00|71873.6|71853.6|71871.3|71851.3|71876|71856|71869.7|71849.7|711
1687419600000|2023-06-22 07:40:00|71871.4|71851.4|71836.8|71816.8|71874.3|71854.3|71830.6|71810.6|669
1687419900000|2023-06-22 07:45:00|71836.7|71816.7|71843.3|71823.3|71853.1|71833.1|71836.3|71816.3|617
1687420200000|2023-06-22 07:50:00|71843.2|71823.2|71828.5|71808.5|71843.4|71823.4|71820.9|71800.9|557
1687420500000|2023-06-22 07:55:00|71828.4|71808.4|71815.8|71795.8|71829.2|71811.1|71811|71791.5|468
1687420800000|2023-06-22 08:00:00|71815.4|71795.4|71809.5|71789.5|71818.6|71802.4|71807.1|71787.1|653
1687421100000|2023-06-22 08:05:00|71810.4|71790.4|71801.7|71791.7|71810.4|71792.5|71799.7|71782.2|544
1687421400000|2023-06-22 08:10:00|71801.5|71791.5|71803.6|71783.6|71804.7|71792.8|71785.6|71766.4|465
1687421700000|2023-06-22 08:15:00|71804.4|71784.4|71813.7|71793.7|71816.7|71796.7|71804.4|71784.4|636
1687422000000|2023-06-22 08:20:00|71813.9|71793.9|71827.5|71807.5|71832.9|71812.9|71807.2|71790.7|458
1687422300000|2023-06-22 08:25:00|71827.6|71807.6|71830.5|71810.5|71837.6|71817.6|71821.4|71802.5|491
1687422600000|2023-06-22 08:30:00|71830.8|71810.8|71821|71801|71831.5|71815.8|71818.2|71799.8|480
1687422900000|2023-06-22 08:35:00|71821.1|71801.1|71817.1|71797.1|71821.1|71805.6|71807.5|71796.8|302
1687423200000|2023-06-22 08:40:00|71817|71797|71848.7|71828.7|71849.5|71829.5|71815|71795|433
1687423500000|2023-06-22 08:45:00|71848.4|71828.4|71832.4|71812.4|71849|71829|71829.8|71809.8|413
1687423800000|2023-06-22 08:50:00|71832.5|71812.5|71841.7|71821.7|71842.2|71825.1|71830.1|71811|385
1687424100000|2023-06-22 08:55:00|71841.6|71821.6|71840|71820|71843|71827.5|71835.3|71817.1|484
1687424400000|2023-06-22 09:00:00|71840.5|71820.5|71832.6|71812.6|71842.6|71822.6|71830.9|71810.9|550
1687424700000|2023-06-22 09:05:00|71832.3|71812.3|71819.7|71799.7|71834.9|71814.9|71814.1|71794.1|465
1687425000000|2023-06-22 09:10:00|71819.6|71799.6|71814.6|71794.6|71819.6|71799.6|71812.5|71792.5|376
1687425300000|2023-06-22 09:15:00|71814.7|71794.7|71819.5|71799.5|71823.4|71803.4|71812.8|71792.8|577
1687425600000|2023-06-22 09:20:00|71819.4|71799.4|71822.6|71802.6|71830.8|71810.8|71814.6|71794.6|520
1687425900000|2023-06-22 09:25:00|71822.7|71802.7|71822.7|71802.7|71824.8|71804.8|71821.1|71801.1|384
1687426200000|2023-06-22 09:30:00|71822.8|71802.8|71812|71792|71822.9|71802.9|71811.5|71791.5|360
1687426500000|2023-06-22 09:35:00|71809.2|71789.2|71811.3|71791.3|71815|71795|71806.3|71786.3|437
1687426800000|2023-06-22 09:40:00|71811.4|71791.4|71806.4|71786.4|71811.4|71791.4|71796.5|71776.5|399
1687427100000|2023-06-22 09:45:00|71806.3|71786.3|71813.8|71793.8|71818.2|71798.2|71805.9|71785.9|448
1687427400000|2023-06-22 09:50:00|71813.9|71793.9|71818.5|71798.5|71819.7|71803.1|71809.5|71789.5|303
1687427700000|2023-06-22 09:55:00|71819.1|71799.1|71816.8|71796.8|71819.6|71801.5|71810.8|71792.3|445
1687428000000|2023-06-22 10:00:00|71817.1|71797.1|71814|71794|71823.1|71803.1|71812.5|71792.5|553
1687428300000|2023-06-22 10:05:00|71813.9|71793.9|71818.1|71798.1|71819|71799|71812.7|71792.7|450
1687428600000|2023-06-22 10:10:00|71817.6|71797.6|71832.2|71812.2|71837.4|71817.4|71817.3|71797.3|448
1687428900000|2023-06-22 10:15:00|71832.1|71812.1|71829.6|71809.6|71832.7|71812.7|71824.7|71804.7|340
1687429200000|2023-06-22 10:20:00|71829.7|71809.7|71831.5|71811.5|71838.6|71818.6|71828.9|71808.9|404
1687429500000|2023-06-22 10:25:00|71831.4|71811.4|71831.1|71811.1|71840.2|71820.2|71830.9|71810.9|383
1687429800000|2023-06-22 10:30:00|71831|71811|71839.2|71819.2|71840|71820|71828.7|71808.7|326
1687430100000|2023-06-22 10:35:00|71839.4|71819.4|71839.5|71819.5|71844|71824|71835.9|71815.9|451
1687430400000|2023-06-22 10:40:00|71839.4|71819.4|71838.5|71818.5|71845.5|71825.5|71836.7|71816.7|488
1687430700000|2023-06-22 10:45:00|71838.6|71818.6|71842.6|71822.6|71844.3|71824.3|71838.4|71818.4|480
1687431000000|2023-06-22 10:50:00|71842.7|71822.7|71831.5|71811.5|71843|71823|71825.5|71805.5|559
1687431300000|2023-06-22 10:55:00|71831.4|71811.4|71834.7|71814.7|71836.4|71816.4|71830.5|71810.5|622
1687431600000|2023-06-22 11:00:00|71834.8|71814.8|71836.4|71816.4|71843.3|71823.3|71825.7|71805.7|763
1687431900000|2023-06-22 11:05:00|71836.7|71816.7|71813.2|71793.2|71838.5|71818.5|71808.9|71788.9|732
1687432200000|2023-06-22 11:10:00|71813.1|71793.1|71838.1|71818.1|71839.1|71819.1|71811.7|71791.7|755
1687432500000|2023-06-22 11:15:00|71838.7|71818.7|71821.6|71801.6|71843.2|71823.2|71821.4|71801.4|576
1687432800000|2023-06-22 11:20:00|71821.3|71801.3|71837.9|71817.9|71839.4|71819.4|71820.9|71800.9|586
1687433100000|2023-06-22 11:25:00|71837.8|71817.8|71849.2|71829.2|71850.5|71830.5|71836.8|71816.8|525
1687433400000|2023-06-22 11:30:00|71849.9|71829.9|71860|71840|71864.2|71844.2|71849.2|71829.2|606
1687433700000|2023-06-22 11:35:00|71860.1|71840.1|71873.4|71853.4|71874.1|71854.1|71853|71833|686
1687434000000|2023-06-22 11:40:00|71873.5|71853.5|71858|71838|71873.8|71853.8|71855.3|71835.3|614
1687434300000|2023-06-22 11:45:00|71858.1|71838.1|71854.7|71834.7|71863.3|71843.3|71851.8|71831.8|489
1687434600000|2023-06-22 11:50:00|71854.6|71834.6|71856.8|71836.8|71858|71842.7|71850.2|71834.4|335
1687434900000|2023-06-22 11:55:00|71856.7|71836.7|71853.4|71833.4|71858|71842.7|71850.5|71832.9|331
1687435200000|2023-06-22 12:00:00|71853.7|71833.7|71849.4|71829.4|71857.9|71840.5|71830.9|71815.7|578
1687435500000|2023-06-22 12:05:00|71849.2|71829.2|71858.6|71838.6|71858.9|71838.9|71845.3|71825.3|445
1687435800000|2023-06-22 12:10:00|71858.4|71838.4|71859.2|71839.2|71868.5|71848.5|71849.1|71829.1|563
1687436100000|2023-06-22 12:15:00|71858.8|71838.8|71863.4|71843.4|71869.9|71849.9|71857.2|71837.2|549
1687436400000|2023-06-22 12:20:00|71863.5|71843.5|71857.3|71837.3|71865.3|71845.3|71854.1|71834.1|497
1687436700000|2023-06-22 12:25:00|71857.2|71837.2|71854.2|71834.2|71858.3|71838.3|71841.1|71821.1|433
1687437000000|2023-06-22 12:30:00|71854.3|71834.3|71819|71799|71854.3|71834.3|71812.1|71792.1|791
1687437300000|2023-06-22 12:35:00|71818.9|71798.9|71829.2|71809.2|71843.1|71823.1|71817.7|71797.7|628
1687437600000|2023-06-22 12:40:00|71828.6|71808.6|71882.7|71862.7|71883.6|71863.6|71827.1|71807.1|625
1687437900000|2023-06-22 12:45:00|71882.6|71862.6|71907.7|71887.7|71910.3|71890.3|71882.4|71862.4|621
1687438200000|2023-06-22 12:50:00|71907.6|71887.6|71914.5|71894.5|71916.8|71896.8|71896.8|71876.8|681
1687438500000|2023-06-22 12:55:00|71914.2|71894.2|71943.1|71923.1|71943.3|71923.3|71911.2|71891.2|691
1687438800000|2023-06-22 13:00:00|71944.1|71924.1|71981.3|71961.3|71985.7|71965.7|71941.9|71921.9|706
1687439100000|2023-06-22 13:05:00|71981.4|71961.4|71981.5|71961.5|71987.3|71967.3|71956.9|71936.9|736
1687439400000|2023-06-22 13:10:00|71981.6|71961.6|71964.2|71944.2|71984.5|71964.5|71960|71940|674
1687439700000|2023-06-22 13:15:00|71964.4|71944.4|71936.2|71916.2|71966.7|71946.7|71934.6|71914.6|645
1687440000000|2023-06-22 13:20:00|71936.1|71916.1|71932.5|71912.5|71938.8|71918.8|71918.4|71898.4|605
1687440300000|2023-06-22 13:25:00|71933|71913|71929.1|71909.1|71941.5|71921.5|71929|71909|499
1687440600000|2023-06-22 13:30:00|71929.2|71909.2|71915.7|71895.7|71948.3|71928.3|71912.5|71892.5|684
1687440900000|2023-06-22 13:35:00|71915.8|71895.8|71910|71890|71920.3|71900.3|71901.6|71881.6|573
1687441200000|2023-06-22 13:40:00|71910.1|71890.1|71917.3|71897.3|71926.5|71906.5|71906.7|71886.7|688
1687441500000|2023-06-22 13:45:00|71916.4|71896.4|71887.9|71867.9|71918.3|71898.3|71872.1|71852.1|728
1687441800000|2023-06-22 13:50:00|71888|71868|71908.1|71888.1|71910.7|71890.7|71884.5|71864.5|660
1687442100000|2023-06-22 13:55:00|71908|71888|71898.2|71878.2|71916.3|71896.3|71887.5|71867.5|532
1687442400000|2023-06-22 14:00:00|71898.4|71878.4|71914.4|71894.4|71924.3|71904.3|71897.9|71877.9|555
1687442700000|2023-06-22 14:05:00|71913.8|71893.8|71928.5|71908.5|71932.8|71912.8|71906.4|71886.4|709
1687443000000|2023-06-22 14:10:00|71928.1|71908.1|71909.5|71889.5|71932.3|71912.3|71902.6|71882.6|668
1687443300000|2023-06-22 14:15:00|71908.6|71888.6|71926.1|71906.1|71934.6|71914.6|71908.2|71888.2|688
1687443600000|2023-06-22 14:20:00|71926.2|71906.2|71929.4|71909.4|71942.2|71922.2|71920|71900|640
1687443900000|2023-06-22 14:25:00|71929.3|71909.3|71945.5|71925.5|71946.9|71926.9|71929.3|71909.3|602
1687444200000|2023-06-22 14:30:00|71945.6|71925.6|71959|71939|71963.2|71943.2|71940.9|71920.9|712
1687444500000|2023-06-22 14:35:00|71959.1|71939.1|71968.7|71948.7|71980.8|71960.8|71958.6|71938.6|588
1687444800000|2023-06-22 14:40:00|71968.8|71948.8|71988.2|71968.2|71993.5|71973.5|71968.7|71948.7|524
1687445100000|2023-06-22 14:45:00|71988.3|71968.3|71982.8|71962.8|71990.6|71972.4|71977.8|71957.8|614
1687445400000|2023-06-22 14:50:00|71982.9|71962.9|72005.7|71985.7|72008.4|71988.4|71982.9|71962.9|470
1687445700000|2023-06-22 14:55:00|72006.2|71986.2|72016.5|71996.5|72017.9|71997.9|72004|71984|480
1687446000000|2023-06-22 15:00:00|72016.2|71996.2|72011.4|71991.4|72016.2|71996.2|72000.3|71980.3|594
1687446300000|2023-06-22 15:05:00|72011.3|71991.3|71999.7|71979.7|72011.5|71991.5|71981.4|71961.4|625
1687446600000|2023-06-22 15:10:00|71999.6|71979.6|71986.7|71966.7|72006.3|71986.3|71979.1|71959.1|649
1687446900000|2023-06-22 15:15:00|71986.6|71966.6|72006.9|71986.9|72007|71987|71983.4|71963.4|503
1687447200000|2023-06-22 15:20:00|72007.1|71987.1|72015.8|71995.8|72018.9|71998.9|72002.7|71982.7|620
1687447500000|2023-06-22 15:25:00|72016.6|71996.6|72031.3|72011.3|72032.9|72012.9|72016.2|71996.2|515
1687447800000|2023-06-22 15:30:00|72030.7|72010.7|72034.8|72014.8|72047|72027|72025.5|72010.7|520
1687448100000|2023-06-22 15:35:00|72035.1|72015.1|72007.8|71987.8|72037|72017|72007.4|71987.4|543
1687448400000|2023-06-22 15:40:00|72007.9|71987.9|71996.2|71976.2|72008.1|71988.1|71992.4|71972.4|522
1687448700000|2023-06-22 15:45:00|71995.7|71975.7|71985.9|71965.9|71995.9|71975.9|71976.4|71956.4|533
1687449000000|2023-06-22 15:50:00|71985.8|71965.8|71998|71978|71998.2|71978.2|71980.1|71960.1|388
1687449300000|2023-06-22 15:55:00|71998.1|71978.1|71992.3|71972.3|72000.9|71980.9|71991.3|71971.3|407
1687449600000|2023-06-22 16:00:00|71992.5|71972.5|72006.2|71986.2|72012.3|71992.3|71992.5|71972.5|599
1687449900000|2023-06-22 16:05:00|72006.1|71986.1|72008|71988|72008.8|71988.8|72001.5|71981.5|478
1687450200000|2023-06-22 16:10:00|72007.9|71987.9|72008.1|71988.1|72012.9|71992.9|72003.7|71983.7|405
1687450500000|2023-06-22 16:15:00|72008.3|71988.3|72016.8|71996.8|72022.2|72002.2|72008.1|71988.1|459
1687450800000|2023-06-22 16:20:00|72016.9|71996.9|72010.7|71990.7|72018.3|71998.3|72007|71987|543
1687451100000|2023-06-22 16:25:00|72010.8|71990.8|72016.6|71996.6|72024.7|72004.7|72010.8|71990.8|453
1687451400000|2023-06-22 16:30:00|72017.2|71997.2|72008.4|71988.4|72026.3|72006.3|72008|71988|497
1687451700000|2023-06-22 16:35:00|72008.5|71988.5|72008.7|71988.7|72013.5|71993.5|71998.1|71978.1|422
1687452000000|2023-06-22 16:40:00|72009.1|71989.1|71998.2|71978.2|72012.9|71992.9|71997|71977|430
1687452300000|2023-06-22 16:45:00|71998.1|71978.1|71991.2|71971.2|71998.3|71978.3|71988.9|71968.9|375
1687452600000|2023-06-22 16:50:00|71991.1|71971.1|71995|71975|71999.1|71979.1|71990.8|71970.8|473
1687452900000|2023-06-22 16:55:00|71994.9|71974.9|71992.9|71972.9|71997.8|71977.8|71990.5|71970.5|555
1687453200000|2023-06-22 17:00:00|71992.5|71972.5|71998.3|71978.3|72001.7|71981.7|71989.2|71969.2|655
1687453500000|2023-06-22 17:05:00|71998.2|71978.2|72004.8|71984.8|72004.8|71984.8|71992.5|71972.5|527
1687453800000|2023-06-22 17:10:00|72004.7|71984.7|72005.1|71985.1|72010.1|71990.1|72002.7|71982.7|397
1687454100000|2023-06-22 17:15:00|72004.8|71984.8|71999|71979|72008.8|71988.8|71998.2|71978.2|498
1687454400000|2023-06-22 17:20:00|71998.6|71978.6|71999.5|71979.5|72001.4|71981.4|71990|71970|563
1687454700000|2023-06-22 17:25:00|71999.6|71979.6|72007.4|71987.4|72009.6|71989.6|71998.1|71978.1|472
1687455000000|2023-06-22 17:30:00|72007.3|71987.3|72007.9|71987.9|72010.1|71993.7|72002.9|71986.8|293
1687455300000|2023-06-22 17:35:00|72007.6|71987.6|72000.1|71980.1|72007.7|71987.7|71999.1|71979.1|455
1687455600000|2023-06-22 17:40:00|72000|71980|71998.5|71978.5|72000.9|71980.9|71998.4|71978.4|370
1687455900000|2023-06-22 17:45:00|71998.6|71978.6|71994.9|71974.9|71998.9|71978.9|71992.8|71972.8|475
1687456200000|2023-06-22 17:50:00|71994.8|71974.8|71995.5|71975.5|71998.2|71978.2|71990|71970|660
1687456500000|2023-06-22 17:55:00|71995.4|71975.4|71970|71950|71995.6|71975.6|71967.2|71947.2|552
1687456800000|2023-06-22 18:00:00|71969.6|71949.6|71967.1|71947.1|71973.7|71955|71963.7|71943.7|332
1687457100000|2023-06-22 18:05:00|71967|71947|71967.2|71947.2|71967.8|71947.8|71962.5|71942.5|319
1687457400000|2023-06-22 18:10:00|71967.4|71947.4|71955.4|71935.4|71969.1|71949.1|71953.6|71933.6|528
1687457700000|2023-06-22 18:15:00|71955.3|71935.3|71956.5|71936.5|71959.8|71939.8|71954.1|71934.1|456
1687458000000|2023-06-22 18:20:00|71956.1|71936.1|71939.6|71919.6|71959.7|71939.7|71939.4|71919.4|588
1687458300000|2023-06-22 18:25:00|71939.5|71919.5|71944.8|71924.8|71948.1|71928.1|71936.5|71916.5|361
1687458600000|2023-06-22 18:30:00|71944.9|71924.9|71954.4|71934.4|71957.3|71937.3|71944.1|71924.1|421
1687458900000|2023-06-22 18:35:00|71954.5|71934.5|71944.8|71924.8|71955.1|71935.1|71944|71924|215
1687459200000|2023-06-22 18:40:00|71944.7|71924.7|71948.9|71938.9|71954.5|71939.2|71944.4|71924.4|232
1687459500000|2023-06-22 18:45:00|71949|71939|71982.3|71962.3|71983|71963|71949|71936.3|487
1687459800000|2023-06-22 18:50:00|71982.5|71962.5|71975.4|71955.4|71985|71965|71972.1|71952.1|480
1687460100000|2023-06-22 18:55:00|71975.7|71955.7|71971.3|71951.3|71979|71959|71968.3|71948.3|587
1687460400000|2023-06-22 19:00:00|71971.7|71951.7|71971.5|71951.5|71972.5|71952.5|71958.6|71938.6|528
1687460700000|2023-06-22 19:05:00|71971.4|71951.4|71967|71947|71972|71952|71963.6|71943.6|456
1687461000000|2023-06-22 19:10:00|71967.1|71947.1|71969.2|71949.2|71971.3|71951.3|71966.1|71946.1|602
1687461300000|2023-06-22 19:15:00|71969.8|71949.8|71970.7|71950.7|71975.4|71955.4|71967|71947|540
1687461600000|2023-06-22 19:20:00|71970.9|71950.9|71976.6|71956.6|71978|71958|71970|71950|571
1687461900000|2023-06-22 19:25:00|71976.9|71956.9|71976.9|71956.9|71978.1|71958.1|71973.9|71953.9|575
1687462200000|2023-06-22 19:30:00|71975.9|71955.9|71971.1|71951.1|71976.4|71956.4|71969.1|71949.1|831
1687462500000|2023-06-22 19:35:00|71971|71951|71965.6|71945.6|71972.6|71952.6|71964|71944|730
1687462800000|2023-06-22 19:40:00|71965.9|71945.9|71973.2|71953.2|71973.3|71953.3|71965.6|71945.6|391
1687463100000|2023-06-22 19:45:00|71973.1|71953.1|71986.1|71966.1|71990|71970|71970.5|71950.5|490
1687463400000|2023-06-22 19:50:00|71985.9|71965.9|71987.5|71967.5|71991.4|71971.4|71985.8|71965.8|332
1687463700000|2023-06-22 19:55:00|71987.4|71967.4|71983.6|71963.6|71987.4|71967.4|71982.2|71962.2|482
1687464000000|2023-06-22 20:00:00|71983.7|71963.7|71968.9|71948.9|71984.8|71964.8|71967.3|71947.3|732
1687464300000|2023-06-22 20:05:00|71968.8|71948.8|71967.4|71947.4|71970.1|71950.1|71966.8|71946.8|254
1687464600000|2023-06-22 20:10:00|71968.1|71948.1|71974|71954|71975.1|71955.1|71966.9|71946.9|638
1687464900000|2023-06-22 20:15:00|71974.3|71954.3|71980.3|71960.3|71981.3|71961.3|71974.1|71954.1|391
1687465200000|2023-06-22 20:20:00|71980.5|71960.5|71973.8|71953.8|71980.9|71960.9|71973.5|71953.5|483
1687465500000|2023-06-22 20:25:00|71973.7|71953.7|71961.6|71941.6|71974.4|71954.4|71955.9|71935.9|460
1687465800000|2023-06-22 20:30:00|71962.1|71942.1|71970.9|71950.9|71976.2|71956.2|71958|71936.3|370
1687466100000|2023-06-22 20:35:00|71970.8|71950.8|71970.7|71950.7|71972.7|71952.7|71970.2|71950.2|329
1687466400000|2023-06-22 20:40:00|71970.8|71950.8|71967.6|71947.6|71971|71951|71959.4|71939.4|371
1687466700000|2023-06-22 20:45:00|71969.5|71949.5|71969|71949|71970|71950|71968.5|71948.5|422
1687467000000|2023-06-22 20:50:00|71968.8|71948.8|71956.8|71936.8|71969.4|71949.4|71945.4|71925.4|347
1687467300000|2023-06-22 20:55:00|71956.7|71936.7|71996.4|71907.9|71996.7|71941.2|71946.5|71907.9|557
1687467600000|2023-06-22 21:00:00|71997|71908.4|72004|71907.7|72008.5|71914.9|71994.5|71901.7|45
1687467900000|2023-06-22 21:05:00|72003.9|71907.4|71992.6|71916.4|72005.6|71920.2|71987|71907.2|52
1687468200000|2023-06-22 21:10:00|71992.5|71917.1|72018.2|71913.3|72019.9|71917.7|71992.3|71911.8|72
1687468500000|2023-06-22 21:15:00|71998.2|71921.1|72000.5|71922.3|72005.4|71924.8|71998.2|71917.3|30
1687468800000|2023-06-22 21:20:00|72004.6|71917.1|72014.7|71923.5|72016.7|71926.6|72000.5|71917.1|59
1687469100000|2023-06-22 21:25:00|72014.8|71923.6|72011.9|71924.3|72023.7|71924.6|72011.8|71917.9|62
1687469400000|2023-06-22 21:30:00|72011.8|71924.4|72012.7|71926.5|72014.1|71928.1|72009.2|71923.5|105
1687469700000|2023-06-22 21:35:00|72012.6|71926.4|72012.8|71926.5|72021.9|71927.9|72012.6|71923.5|58
1687470000000|2023-06-22 21:40:00|72012.7|71926.6|72013.3|71927.3|72020.3|71927.3|72011.9|71923.2|81
1687470300000|2023-06-22 21:45:00|72013.2|71927.2|72008|71926.1|72016.9|71927.2|72007.6|71922.7|66
1687470600000|2023-06-22 21:50:00|72007.8|71925.8|72008.2|71926.4|72014.2|71926.6|72007.6|71925|96
1687470900000|2023-06-22 21:55:00|72008.3|71926.5|72007.6|71928.1|72015.5|71929.1|72004.6|71919.1|109
1687471200000|2023-06-22 22:00:00|72007.8|71928.3|72013|71894|72025.5|71953.6|71995.1|71882.4|213
1687471500000|2023-06-22 22:05:00|72012.7|71893.7|72005.1|71901.5|72020.6|71928|72002.3|71890|230
1687471800000|2023-06-22 22:10:00|72010.8|71894.3|72008.6|71900.3|72010.8|71911.8|71990.3|71894.3|111
1687472100000|2023-06-22 22:15:00|72006.3|71901.9|72008.6|71899.6|72009.8|71909.5|71995.3|71899.5|399
1687472400000|2023-06-22 22:20:00|72008.5|71900.4|72003.5|71902.9|72008.8|71907.2|71999.6|71897.2|170
1687472700000|2023-06-22 22:25:00|72003.6|71907|72004.1|71899|72010.1|71909.8|71995.3|71893.6|141
1687473000000|2023-06-22 22:30:00|72002.1|71902.6|71996.3|71903.5|72004.5|71913.2|71965.7|71897.3|416
1687473300000|2023-06-22 22:35:00|71996.2|71903.7|71991.9|71912.6|71998.1|71916.1|71987.3|71903.7|222
1687473600000|2023-06-22 22:40:00|71995.5|71909.7|71998.1|71913.9|72000.8|71922.4|71984.1|71909.7|233
1687473900000|2023-06-22 22:45:00|71998.3|71913.7|71991.2|71918.3|71999.4|71920.7|71989.6|71909.1|131
1687474200000|2023-06-22 22:50:00|71993.2|71916.5|71995.2|71921.2|72002.9|71921.2|71991.1|71908.5|149
1687474500000|2023-06-22 22:55:00|71998.7|71921.1|71999.5|71916.1|72005.5|71921.5|71993|71908.8|107
1687474800000|2023-06-22 23:00:00|71999.4|71916|72001.4|71920|72005.9|71923|71995.2|71913.6|429
1687475100000|2023-06-22 23:05:00|72001.8|71920.1|72000.6|71920.2|72003.9|71922.7|71999.3|71918.1|826
1687475400000|2023-06-22 23:10:00|72000.5|71920.4|72000.5|71920.9|72006.2|71921.1|71998.9|71913.2|1073
1687475700000|2023-06-22 23:15:00|71999.9|71921.1|71999.3|71920.9|72002.7|71923.6|71998.7|71920|1152
1687476000000|2023-06-22 23:20:00|72001|71921|71997.6|71921.2|72004.8|71928.9|71996.8|71916.5|478
1687476300000|2023-06-22 23:25:00|71997.7|71921.1|72007.2|71916|72008.5|71926.1|71997.7|71912|506
1687476600000|2023-06-22 23:30:00|72006|71916.3|72004.6|71916.1|72009.7|71920.3|72000.3|71911|249
1687476900000|2023-06-22 23:35:00|72009.1|71915.9|71966.4|71929.3|72010.9|71933.7|71965.4|71911.6|493
1687477200000|2023-06-22 23:40:00|71966.1|71929.4|71958.8|71938.8|71972.5|71943.5|71952.1|71924.5|1028
1687477500000|2023-06-22 23:45:00|71960|71940|71955.5|71935.5|71964.6|71940.1|71942.3|71920|1052
1687477800000|2023-06-22 23:50:00|71955.4|71935.4|71958.7|71938.7|71965.9|71940.2|71949.5|71926|999
1687478100000|2023-06-22 23:55:00|71958.6|71938.6|71967|71947|71969.9|71949.9|71958.6|71938.6|533
1687478400000|2023-06-23 00:00:00|71966.9|71946.9|71974.1|71954.1|71983.8|71963.8|71964.5|71944.5|602
1687478700000|2023-06-23 00:05:00|71974.2|71954.2|71979.1|71959.1|71981.5|71961.5|71974.2|71954.2|403
1687479000000|2023-06-23 00:10:00|71979|71959|71965.1|71945.1|71979.2|71959.2|71959|71939|546
1687479300000|2023-06-23 00:15:00|71965.2|71945.2|71961.7|71941.7|71966.8|71946.8|71948.4|71928.4|680
1687479600000|2023-06-23 00:20:00|71961.4|71941.4|71962.9|71942.9|71969.9|71949.9|71958.3|71938.3|760
1687479900000|2023-06-23 00:25:00|71963.2|71943.2|71974.8|71954.8|71975.5|71955.5|71961.7|71941.7|743
1687480200000|2023-06-23 00:30:00|71974.3|71954.3|71977.4|71957.4|71980|71960|71970.4|71950.4|847
1687480500000|2023-06-23 00:35:00|71977.5|71957.5|71977.6|71957.6|71978.9|71958.9|71968.1|71948.1|714
1687480800000|2023-06-23 00:40:00|71978|71958|71975.9|71955.9|71979.1|71959.1|71975.7|71955.7|467
1687481100000|2023-06-23 00:45:00|71975.8|71955.8|71971.6|71951.6|71979.8|71959.8|71971.4|71951.4|450
1687481400000|2023-06-23 00:50:00|71971.5|71951.5|71973.5|71953.5|71981.1|71961.1|71965.5|71945.5|535
1687481700000|2023-06-23 00:55:00|71973.6|71953.6|71977.2|71957.2|71982.4|71962.4|71966.5|71946.5|548
1687482000000|2023-06-23 01:00:00|71977.4|71957.4|71979.8|71959.8|71983.6|71963.6|71974.8|71954.8|284
1687482300000|2023-06-23 01:05:00|71979.9|71959.9|71971.8|71951.8|71983|71963|71971.3|71951.3|440
1687482600000|2023-06-23 01:10:00|71971.9|71951.9|71980.3|71960.3|71994.8|71974.8|71971.7|71951.7|421
1687482900000|2023-06-23 01:15:00|71980.4|71960.4|72005.2|71985.2|72008.9|71988.9|71980.1|71960.1|469
1687483200000|2023-06-23 01:20:00|72005.5|71985.5|72009.8|71989.8|72023.3|72003.3|72004.9|71984.9|486
1687483500000|2023-06-23 01:25:00|72010.8|71990.8|72046.1|72026.1|72046.4|72026.4|72005.4|71985.4|525
1687483800000|2023-06-23 01:30:00|72045.4|72025.4|72107.8|72087.8|72126.1|72106.1|72045.2|72025.2|841
1687484100000|2023-06-23 01:35:00|72107.9|72087.9|72121.3|72101.3|72127.4|72107.4|72102.5|72082.5|619
1687484400000|2023-06-23 01:40:00|72118.8|72098.8|72138.9|72118.9|72158.3|72138.3|72116.6|72096.6|798
1687484700000|2023-06-23 01:45:00|72139.6|72119.6|72134.2|72114.2|72146.7|72126.7|72127|72107|675
1687485000000|2023-06-23 01:50:00|72134.3|72114.3|72140.1|72120.1|72148|72128|72125.5|72105.5|579
1687485300000|2023-06-23 01:55:00|72140.2|72120.2|72148.7|72128.7|72163.2|72143.2|72135.2|72115.2|616
1687485600000|2023-06-23 02:00:00|72149.2|72129.2|72176.6|72156.6|72179.5|72159.5|72144.6|72124.6|640
1687485900000|2023-06-23 02:05:00|72177.2|72157.2|72181.9|72161.9|72196.4|72176.4|72177.2|72157.2|683
1687486200000|2023-06-23 02:10:00|72182|72162|72179.5|72159.5|72184|72168.6|72167|72151|553
1687486500000|2023-06-23 02:15:00|72178.6|72158.6|72194.1|72174.1|72198.4|72178.4|72173.6|72153.6|672
1687486800000|2023-06-23 02:20:00|72193.6|72173.6|72213.5|72203.5|72214.8|72204.8|72191.3|72171.3|629
1687487100000|2023-06-23 02:25:00|72212.9|72202.9|72221.4|72201.4|72224.3|72207.6|72211.8|72193.6|442
1687487400000|2023-06-23 02:30:00|72221.5|72201.5|72222.6|72202.6|72225.5|72205.5|72214.4|72194.4|363
1687487700000|2023-06-23 02:35:00|72223|72203|72216.9|72196.9|72234.9|72214.9|72212.7|72193.1|413
1687488000000|2023-06-23 02:40:00|72216|72196|72188.9|72168.9|72216.4|72196.4|72177.4|72157.4|426
1687488300000|2023-06-23 02:45:00|72188.8|72168.8|72179.1|72159.1|72194.4|72174.4|72167.4|72147.4|424
1687488600000|2023-06-23 02:50:00|72179.2|72159.2|72176.3|72156.3|72193.5|72173.5|72175.4|72155.4|395
1687488900000|2023-06-23 02:55:00|72176.4|72156.4|72177.2|72167.2|72182.8|72167.2|72169.4|72149.4|291
1687489200000|2023-06-23 03:00:00|72177.3|72167.3|72187.3|72167.3|72190.6|72170.6|72177.2|72160|288
1687489500000|2023-06-23 03:05:00|72187.2|72167.2|72207.4|72187.4|72208.4|72193|72182.5|72166.9|429
1687489800000|2023-06-23 03:10:00|72207.5|72187.5|72203.4|72183.4|72211|72199.1|72198.3|72179.6|350
1687490100000|2023-06-23 03:15:00|72202.3|72182.3|72197|72187|72212.7|72196.8|72194.9|72181.7|362
1687490400000|2023-06-23 03:20:00|72197.1|72187.1|72233.3|72213.3|72234.7|72214.7|72197.1|72187.1|421
1687490700000|2023-06-23 03:25:00|72233.2|72213.2|72236.6|72226.6|72252.2|72232.2|72226|72206|417
1687491000000|2023-06-23 03:30:00|72236.7|72226.7|72260.5|72240.5|72272.6|72256.3|72226.5|72216.5|436
1687491300000|2023-06-23 03:35:00|72260.2|72240.2|72290.2|72270.2|72296.4|72277.6|72257.9|72237.9|571
1687491600000|2023-06-23 03:40:00|72292.5|72272.5|72287|72267|72293|72273|72283.5|72263.5|454
1687491900000|2023-06-23 03:45:00|72286.7|72266.7|72284.6|72264.6|72293|72273|72283.9|72263.9|421
1687492200000|2023-06-23 03:50:00|72284.5|72264.5|72276.5|72256.5|72286.4|72266.4|72268.6|72248.6|475
1687492500000|2023-06-23 03:55:00|72276.4|72256.4|72277.6|72257.6|72285.8|72265.8|72276|72256|337
1687492800000|2023-06-23 04:00:00|72277.8|72257.8|72266.4|72246.4|72279.3|72259.3|72259.9|72239.9|370
1687493100000|2023-06-23 04:05:00|72266.2|72246.2|72264.3|72244.3|72277.4|72257.4|72264.1|72244.1|320
1687493400000|2023-06-23 04:10:00|72264.2|72244.2|72271.2|72251.2|72287.5|72267.5|72264.1|72244.1|311
1687493700000|2023-06-23 04:15:00|72271.1|72251.1|72268.7|72248.7|72275.4|72258.2|72265.6|72245.6|332
1687494000000|2023-06-23 04:20:00|72269.1|72249.1|72271.8|72251.8|72279.3|72259.3|72269.1|72249.1|442
1687494300000|2023-06-23 04:25:00|72271.9|72251.9|72270.4|72250.4|72281|72261|72266.2|72246.2|419
1687494600000|2023-06-23 04:30:00|72269|72249|72279.5|72259.5|72279.5|72259.5|72256.4|72236.4|548
1687494900000|2023-06-23 04:35:00|72279.4|72259.4|72273.9|72253.9|72285.9|72265.9|72265.9|72245.9|463
1687495200000|2023-06-23 04:40:00|72273.8|72253.8|72272.1|72252.1|72288.3|72268.3|72271.3|72251.3|526
1687495500000|2023-06-23 04:45:00|72272|72252|72263.7|72243.7|72279.2|72260.8|72259.6|72239.9|477
1687495800000|2023-06-23 04:50:00|72263.6|72243.6|72269.4|72249.4|72276.1|72256.1|72257.5|72237.5|448
1687496100000|2023-06-23 04:55:00|72269.8|72249.8|72263.6|72243.6|72275.6|72255.6|72261.2|72241.2|467
1687496400000|2023-06-23 05:00:00|72263.4|72243.4|72244.1|72224.1|72268.1|72248.1|72243.3|72223.3|501
1687496700000|2023-06-23 05:05:00|72244|72224|72233.7|72213.7|72251.3|72231.3|72226.4|72206.4|394
1687497000000|2023-06-23 05:10:00|72233.8|72213.8|72247.7|72227.7|72247.9|72227.9|72231.5|72211.5|357
1687497300000|2023-06-23 05:15:00|72247.8|72227.8|72247.1|72227.1|72247.9|72227.9|72227.4|72207.4|445
1687497600000|2023-06-23 05:20:00|72247|72227|72235.4|72215.4|72248|72228|72234.5|72214.5|427
1687497900000|2023-06-23 05:25:00|72235.2|72215.2|72240.2|72220.2|72244.8|72224.8|72232.2|72212.2|456
1687498200000|2023-06-23 05:30:00|72240.8|72220.8|72230.3|72210.3|72242.8|72222.8|72228|72208|484
1687498500000|2023-06-23 05:35:00|72230.2|72210.2|72239.7|72219.7|72241.7|72226.4|72222.4|72202.4|498
1687498800000|2023-06-23 05:40:00|72239.6|72219.6|72225.4|72205.4|72241|72221|72212.9|72192.9|579
1687499100000|2023-06-23 05:45:00|72224.9|72204.9|72218|72198|72230.5|72210.5|72212|72192|475
1687499400000|2023-06-23 05:50:00|72218.2|72198.2|72224.6|72204.6|72224.8|72204.8|72203.5|72183.5|470
1687499700000|2023-06-23 05:55:00|72224.5|72204.5|72244.9|72224.9|72252.4|72232.4|72224.3|72204.3|615
1687500000000|2023-06-23 06:00:00|72245.2|72225.2|72241.9|72221.9|72249.4|72229.4|72230.7|72210.7|480
1687500300000|2023-06-23 06:05:00|72242|72222|72238.6|72218.6|72251.4|72234|72238.3|72218.3|469
1687500600000|2023-06-23 06:10:00|72238.5|72218.5|72234.9|72214.9|72242.2|72226.7|72228.9|72213.5|453
1687500900000|2023-06-23 06:15:00|72234.8|72214.8|72226.2|72206.2|72239.4|72221.9|72224.9|72204.9|332
1687501200000|2023-06-23 06:20:00|72224.9|72204.9|72235|72215|72237.6|72217.6|72220|72200|538
1687501500000|2023-06-23 06:25:00|72235.1|72215.1|72233.1|72213.1|72240.8|72220.8|72224.1|72204.7|462
1687501800000|2023-06-23 06:30:00|72233.4|72213.4|72229.1|72209.1|72237.5|72217.5|72227.8|72207.8|416
1687502100000|2023-06-23 06:35:00|72228.4|72208.4|72226.2|72206.2|72239.2|72219.2|72226|72206|427
1687502400000|2023-06-23 06:40:00|72226.1|72206.1|72234.7|72214.7|72236.7|72216.7|72224.7|72204.7|460
1687502700000|2023-06-23 06:45:00|72234.8|72214.8|72231.4|72211.4|72238.1|72218.1|72228.7|72208.7|423
1687503000000|2023-06-23 06:50:00|72230.7|72210.7|72211|72191|72230.7|72210.7|72210.5|72190.5|423
1687503300000|2023-06-23 06:55:00|72211.1|72191.1|72223.7|72203.7|72228.2|72208.2|72207.3|72187.3|444
1687503600000|2023-06-23 07:00:00|72223.1|72203.1|72220.9|72200.9|72234|72214|72218.9|72198.9|533
1687503900000|2023-06-23 07:05:00|72220.7|72200.7|72190.9|72170.9|72220.7|72200.7|72189|72169|545
1687504200000|2023-06-23 07:10:00|72191|72171|72176.2|72156.2|72191.9|72171.9|72170.1|72150.1|453
1687504500000|2023-06-23 07:15:00|72176.5|72156.5|72213.6|72193.6|72215.4|72195.4|72176.5|72156.5|767
1687504800000|2023-06-23 07:20:00|72213.7|72193.7|72191.9|72171.9|72213.7|72193.7|72186.6|72166.6|695
1687505100000|2023-06-23 07:25:00|72191.7|72171.7|72178.9|72158.9|72195.5|72175.5|72175.7|72155.7|572
1687505400000|2023-06-23 07:30:00|72182.2|72162.2|72144.6|72124.6|72201.2|72181.2|72136.2|72116.2|925
1687505700000|2023-06-23 07:35:00|72145|72125|72141.3|72121.3|72148.1|72128.1|72122.5|72102.5|773
1687506000000|2023-06-23 07:40:00|72149.3|72129.3|72163.7|72143.7|72177.5|72157.5|72148.9|72128.9|799
1687506300000|2023-06-23 07:45:00|72163.6|72143.6|72152|72132|72172.5|72152.5|72147.9|72127.9|712
1687506600000|2023-06-23 07:50:00|72151.9|72131.9|72150.9|72130.9|72154.9|72135.6|72137.4|72122.4|613
1687506900000|2023-06-23 07:55:00|72151|72131|72148|72128|72164.8|72147.6|72147.8|72127.8|578
1687507200000|2023-06-23 08:00:00|72147.3|72127.3|72124.9|72104.9|72150.3|72130.3|72121.7|72101.7|783
1687507500000|2023-06-23 08:05:00|72123.4|72103.4|72138.1|72118.1|72140.2|72120.2|72120|72100.2|582
1687507800000|2023-06-23 08:10:00|72138.4|72118.4|72127.3|72107.3|72143.4|72123.4|72122.9|72102.9|560
1687508100000|2023-06-23 08:15:00|72127.2|72107.2|72108.7|72088.7|72132.6|72112.6|72108.1|72088.1|572
1687508400000|2023-06-23 08:20:00|72108.8|72088.8|72120.8|72100.8|72121.2|72101.2|72094.4|72078.9|573
1687508700000|2023-06-23 08:25:00|72120.9|72100.9|72118.2|72098.2|72128.6|72108.6|72110.4|72092.5|416
1687509000000|2023-06-23 08:30:00|72120.7|72100.7|72138.3|72118.3|72138.6|72118.6|72116.7|72096.7|618
1687509300000|2023-06-23 08:35:00|72138.4|72118.4|72164|72144|72181.5|72161.5|72133.2|72113.2|774
1687509600000|2023-06-23 08:40:00|72164.2|72144.2|72163.4|72143.4|72170.6|72150.6|72155.5|72135.5|596
1687509900000|2023-06-23 08:45:00|72163.3|72143.3|72169.6|72159.6|72173.7|72160.9|72153.5|72133.5|638
1687510200000|2023-06-23 08:50:00|72169.7|72159.7|72172.1|72152.1|72185.5|72166.6|72166.9|72148.7|649
1687510500000|2023-06-23 08:55:00|72172.7|72152.7|72189.9|72169.9|72198.4|72186.4|72172.7|72152.7|667
1687510800000|2023-06-23 09:00:00|72186.5|72176.5|72187|72167|72199|72184.6|72172.4|72152.4|709
1687511100000|2023-06-23 09:05:00|72186.9|72166.9|72179.6|72159.6|72196|72176|72172.6|72152.6|652
1687511400000|2023-06-23 09:10:00|72179.3|72159.3|72199|72179|72199.4|72179.4|72178.5|72158.5|474
1687511700000|2023-06-23 09:15:00|72199.1|72179.1|72213.9|72193.9|72217.5|72197.5|72193.5|72178.9|667
1687512000000|2023-06-23 09:20:00|72213.8|72193.8|72206.8|72196.8|72216|72196.8|72198.4|72178.4|553
1687512300000|2023-06-23 09:25:00|72206.6|72196.6|72212.4|72192.4|72217.5|72197.7|72202.3|72182.3|555
1687512600000|2023-06-23 09:30:00|72213.3|72193.3|72211.8|72191.8|72226.6|72206.6|72200.6|72190.6|581
1687512900000|2023-06-23 09:35:00|72211.7|72191.7|72194.5|72174.5|72211.7|72191.7|72185.1|72165.1|636
1687513200000|2023-06-23 09:40:00|72194.4|72174.4|72196.7|72176.7|72197.5|72177.5|72187.8|72167.8|504
1687513500000|2023-06-23 09:45:00|72196.8|72176.8|72193.7|72173.7|72206.7|72186.7|72182.6|72168.1|413
1687513800000|2023-06-23 09:50:00|72193.6|72173.6|72189.2|72169.2|72194.7|72174.7|72188.2|72168.2|372
1687514100000|2023-06-23 09:55:00|72189|72169|72199.5|72179.5|72200.2|72180.7|72188.6|72168.6|442
1687514400000|2023-06-23 10:00:00|72199.2|72179.2|72197.1|72177.1|72199.4|72179.4|72195.9|72175.9|321
1687514700000|2023-06-23 10:05:00|72197.2|72177.2|72197.4|72177.4|72198.9|72178.9|72196|72176|302
1687515000000|2023-06-23 10:10:00|72197.3|72177.3|72199.7|72179.7|72202.9|72182.9|72197.2|72177.2|461
1687515300000|2023-06-23 10:15:00|72199.6|72179.6|72202.1|72182.1|72202.3|72182.3|72190.2|72170.2|335
1687515600000|2023-06-23 10:20:00|72202.2|72182.2|72233.9|72213.9|72237.4|72217.4|72196.9|72182|515
1687515900000|2023-06-23 10:25:00|72234|72214|72213.1|72193.1|72235.8|72215.8|72208.6|72190.1|504
1687516200000|2023-06-23 10:30:00|72212.9|72192.9|72206.3|72186.3|72215.7|72195.7|72200.2|72180.2|531
1687516500000|2023-06-23 10:35:00|72206.2|72186.2|72210|72190|72213.7|72193.7|72202.2|72182.2|577
1687516800000|2023-06-23 10:40:00|72209.9|72189.9|72224.4|72204.4|72231.8|72211.8|72209.8|72189.8|482
1687517100000|2023-06-23 10:45:00|72224.3|72204.3|72210.2|72190.2|72226.2|72206.2|72206|72186|529
1687517400000|2023-06-23 10:50:00|72210.3|72190.3|72201|72181|72210.5|72190.5|72194.4|72174.4|630
1687517700000|2023-06-23 10:55:00|72201.1|72181.1|72195.7|72175.7|72202.5|72182.5|72192.5|72172.5|606
1687518000000|2023-06-23 11:00:00|72195.4|72175.4|72188.1|72168.1|72198.4|72178.4|72182.6|72162.6|447
1687518300000|2023-06-23 11:05:00|72188.2|72168.2|72171.6|72151.6|72188.2|72168.2|72164.1|72144.1|438
1687518600000|2023-06-23 11:10:00|72170.7|72150.7|72162.6|72142.6|72171.1|72151.1|72162.4|72142.4|449
1687518900000|2023-06-23 11:15:00|72162.7|72142.7|72181.5|72161.5|72182.6|72162.6|72162.7|72142.7|361
1687519200000|2023-06-23 11:20:00|72181.4|72161.4|72142.7|72122.7|72181.6|72161.6|72137.5|72117.5|550
1687519500000|2023-06-23 11:25:00|72142.5|72122.5|72145.4|72125.4|72151.2|72131.2|72138.3|72118.3|435
1687519800000|2023-06-23 11:30:00|72145.1|72125.1|72150.2|72130.2|72150.2|72130.2|72126.9|72106.9|649
1687520100000|2023-06-23 11:35:00|72150.3|72130.3|72158.4|72148.4|72167.7|72150.7|72150.2|72130.2|427
1687520400000|2023-06-23 11:40:00|72158.5|72148.5|72166.6|72146.6|72167.9|72153.3|72158.5|72144.8|376
1687520700000|2023-06-23 11:45:00|72166.5|72146.5|72163.7|72143.7|72172.9|72152.9|72163.3|72143.3|431
1687521000000|2023-06-23 11:50:00|72163.8|72143.8|72156.5|72136.5|72167.8|72147.8|72156.4|72136.4|415
1687521300000|2023-06-23 11:55:00|72156.6|72136.6|72157.9|72137.9|72159.7|72139.7|72156.2|72136.2|374
1687521600000|2023-06-23 12:00:00|72158|72138|72152.3|72132.3|72162.4|72142.4|72150.2|72130.2|573
1687521900000|2023-06-23 12:05:00|72152.2|72132.2|72139.2|72119.2|72153.1|72133.1|72134.9|72114.9|643
1687522200000|2023-06-23 12:10:00|72139.1|72119.1|72134.1|72114.1|72142.3|72122.3|72131.3|72111.3|470
1687522500000|2023-06-23 12:15:00|72134.9|72114.9|72130.3|72110.3|72135.4|72115.4|72118.7|72098.7|581
1687522800000|2023-06-23 12:20:00|72130.5|72110.5|72114.3|72094.3|72135.2|72115.2|72112.9|72092.9|713
1687523100000|2023-06-23 12:25:00|72113.9|72093.9|72114.1|72094.1|72120.3|72100.3|72111.7|72091.7|569
1687523400000|2023-06-23 12:30:00|72114.2|72094.2|72121.4|72101.4|72127.5|72107.5|72104|72084|618
1687523700000|2023-06-23 12:35:00|72121.5|72101.5|72129.9|72109.9|72130.8|72110.8|72115.1|72095.1|683
1687524000000|2023-06-23 12:40:00|72129.4|72109.4|72118.7|72098.7|72144.5|72128.4|72110.2|72093.7|639
1687524300000|2023-06-23 12:45:00|72118.6|72098.6|72096.8|72076.8|72118.6|72103.4|72092.8|72072.8|721
1687524600000|2023-06-23 12:50:00|72096.7|72076.7|72092.9|72072.9|72096.8|72076.8|72082.3|72062.3|620
1687524900000|2023-06-23 12:55:00|72092.8|72072.8|72087.6|72067.6|72098.5|72078.5|72079.9|72059.9|577
1687525200000|2023-06-23 13:00:00|72087.7|72067.7|72091.2|72071.2|72093.1|72073.1|72072.4|72052.4|712
1687525500000|2023-06-23 13:05:00|72091.5|72071.5|72080.9|72060.9|72091.5|72071.5|72068.7|72048.7|730
1687525800000|2023-06-23 13:10:00|72081|72061|72072.7|72052.7|72082.1|72062.1|72063.1|72043.1|686
1687526100000|2023-06-23 13:15:00|72072.2|72052.2|72060.8|72040.8|72073.4|72053.4|72059.9|72039.9|591
1687526400000|2023-06-23 13:20:00|72060.7|72040.7|72040.9|72020.9|72061.7|72041.7|72035.9|72015.9|504
1687526700000|2023-06-23 13:25:00|72040.8|72020.8|72040.3|72020.3|72046.8|72026.8|72029.8|72009.8|579
1687527000000|2023-06-23 13:30:00|72039.7|72019.7|72036.9|72016.9|72045.4|72025.4|72030.5|72010.5|672
1687527300000|2023-06-23 13:35:00|72036.6|72016.6|72045.4|72025.4|72052.6|72032.6|72036.2|72016.2|706
1687527600000|2023-06-23 13:40:00|72046.9|72026.9|72069.5|72049.5|72075|72055|72044.1|72024.1|748
1687527900000|2023-06-23 13:45:00|72069.4|72049.4|72097.1|72077.1|72109.4|72089.4|72036.6|72016.6|976
1687528200000|2023-06-23 13:50:00|72097.4|72077.4|72132.8|72112.8|72133.4|72113.4|72092.1|72072.1|892
1687528500000|2023-06-23 13:55:00|72132.4|72112.4|72135.2|72115.2|72135.3|72115.3|72111.7|72091.7|791
1687528800000|2023-06-23 14:00:00|72135.5|72115.5|72128|72108|72155|72135|72127.6|72107.6|817
1687529100000|2023-06-23 14:05:00|72129.5|72109.5|72111.8|72091.8|72130.4|72110.4|72110.4|72090.4|778
1687529400000|2023-06-23 14:10:00|72111.9|72091.9|72114.7|72094.7|72114.9|72094.9|72091.7|72071.7|670
1687529700000|2023-06-23 14:15:00|72114.3|72094.3|72134|72114|72141.7|72121.7|72112.4|72092.4|738
1687530000000|2023-06-23 14:20:00|72133.9|72113.9|72135.8|72115.8|72156.3|72136.3|72132.7|72112.7|715
1687530300000|2023-06-23 14:25:00|72136.6|72116.6|72134.5|72114.5|72148.6|72128.6|72128.3|72108.3|728
1687530600000|2023-06-23 14:30:00|72134|72114|72138.2|72118.2|72153.5|72133.5|72129.8|72109.8|712
1687530900000|2023-06-23 14:35:00|72138.1|72118.1|72147.4|72127.4|72150.4|72130.4|72133.6|72113.6|670
1687531200000|2023-06-23 14:40:00|72147.5|72127.5|72162.3|72142.3|72163.9|72143.9|72146.7|72126.7|625
1687531500000|2023-06-23 14:45:00|72162.4|72142.4|72171.6|72151.6|72179.2|72159.2|72160.8|72140.8|662
1687531800000|2023-06-23 14:50:00|72171.5|72151.5|72175.1|72155.1|72185.8|72165.8|72169.1|72149.1|661
1687532100000|2023-06-23 14:55:00|72174.9|72154.9|72166.8|72146.8|72179.7|72159.7|72165.8|72145.8|562
1687532400000|2023-06-23 15:00:00|72166.7|72146.7|72186.6|72166.6|72186.7|72170.2|72157.7|72144.3|572
1687532700000|2023-06-23 15:05:00|72186.7|72166.7|72188.8|72168.8|72192.3|72177.9|72181.6|72165.7|537
1687533000000|2023-06-23 15:10:00|72188.9|72168.9|72179.2|72169.2|72191.5|72179.8|72177.3|72167.2|502
1687533300000|2023-06-23 15:15:00|72179.6|72169.6|72179.2|72159.2|72186|72173.5|72177.5|72157.5|475
1687533600000|2023-06-23 15:20:00|72179.3|72159.3|72179.3|72169.3|72185|72169.7|72172.2|72152.2|405
1687533900000|2023-06-23 15:25:00|72179.2|72169.2|72180|72160|72186.5|72170.2|72179.2|72159.5|424
1687534200000|2023-06-23 15:30:00|72179.6|72159.6|72175.8|72155.8|72182.1|72162.5|72166.1|72148.5|363
1687534500000|2023-06-23 15:35:00|72175.7|72155.7|72166.9|72146.9|72180|72160|72164.1|72144.1|457
1687534800000|2023-06-23 15:40:00|72167|72147|72152.8|72132.8|72167.2|72147.2|72152.4|72132.4|449
1687535100000|2023-06-23 15:45:00|72152.5|72132.5|72170.7|72150.7|72171|72151|72150.9|72130.9|366
1687535400000|2023-06-23 15:50:00|72170.8|72150.8|72175.4|72155.4|72176.9|72156.9|72164.6|72144.6|437
1687535700000|2023-06-23 15:55:00|72175.6|72155.6|72187.3|72167.3|72187.3|72172.4|72167.5|72154.8|338
1687536000000|2023-06-23 16:00:00|72187.4|72167.4|72201.1|72181.1|72203|72183|72187.4|72167.4|498
1687536300000|2023-06-23 16:05:00|72201.2|72181.2|72215.5|72195.5|72215.5|72195.5|72200.6|72180.6|390
1687536600000|2023-06-23 16:10:00|72215.6|72195.6|72211.7|72191.7|72215.6|72195.6|72208.1|72188.1|402
1687536900000|2023-06-23 16:15:00|72211.8|72191.8|72199.3|72179.3|72212.5|72192.5|72195.8|72175.8|434
1687537200000|2023-06-23 16:20:00|72199|72179|72195.4|72175.4|72203|72183|72195.3|72175.3|370
1687537500000|2023-06-23 16:25:00|72195.3|72175.3|72191.8|72181.8|72195.6|72185.6|72186|72173.3|333
1687537800000|2023-06-23 16:30:00|72191.7|72181.7|72195.5|72185.5|72195.6|72185.6|72189.1|72179.1|308
1687538100000|2023-06-23 16:35:00|72195.6|72185.6|72196.2|72186.2|72197.5|72187.5|72192.8|72182.8|314
1687538400000|2023-06-23 16:40:00|72196.3|72186.3|72196.1|72176.1|72199.7|72186.6|72190.2|72170.2|401
1687538700000|2023-06-23 16:45:00|72196|72176|72200.3|72180.3|72202.5|72182.5|72196|72176|285
1687539000000|2023-06-23 16:50:00|72200|72180|72196.1|72176.1|72200|72180|72192|72172|362
1687539300000|2023-06-23 16:55:00|72196.2|72176.2|72197.8|72177.8|72199.9|72179.9|72193.9|72173.9|372
1687539600000|2023-06-23 17:00:00|72197.6|72177.6|72178.6|72168.6|72197.6|72177.6|72178.3|72159|428
1687539900000|2023-06-23 17:05:00|72178.7|72168.7|72173.1|72153.1|72181.8|72171.8|72167.7|72153|331
1687540200000|2023-06-23 17:10:00|72172.7|72152.7|72157.4|72137.4|72172.7|72152.7|72157|72137|310
1687540500000|2023-06-23 17:15:00|72157.5|72137.5|72168.4|72148.4|72173.1|72153.1|72151.3|72133.5|323
1687540800000|2023-06-23 17:20:00|72168.3|72148.3|72169.2|72149.2|72174.1|72154.7|72158.9|72143.9|328
1687541100000|2023-06-23 17:25:00|72169.4|72149.4|72166.4|72156.4|72171.8|72157|72163.9|72146.8|314
1687541400000|2023-06-23 17:30:00|72166.2|72156.2|72161.1|72141.1|72169|72156.2|72161.1|72141.1|386
1687541700000|2023-06-23 17:35:00|72161|72141|72161.6|72141.6|72163.4|72143.4|72159.4|72139.4|382
1687542000000|2023-06-23 17:40:00|72161.7|72141.7|72162.9|72142.9|72162.9|72148.3|72154.2|72140|313
1687542300000|2023-06-23 17:45:00|72163|72143|72162.2|72142.2|72163.9|72143.9|72161.2|72141.2|344
1687542600000|2023-06-23 17:50:00|72162.1|72142.1|72163.7|72143.7|72163.9|72143.9|72161.6|72141.6|268
1687542900000|2023-06-23 17:55:00|72163.6|72143.6|72163.5|72143.5|72167|72147|72157.6|72137.6|334
1687543200000|2023-06-23 18:00:00|72163.4|72143.4|72166|72146|72168.5|72148.5|72163.2|72143.2|297
1687543500000|2023-06-23 18:05:00|72165.9|72145.9|72162.5|72152.5|72168.2|72152.8|72162.3|72145.8|192
1687543800000|2023-06-23 18:10:00|72162.4|72152.4|72162.8|72142.8|72167.8|72152.8|72160.2|72142.8|351
1687544100000|2023-06-23 18:15:00|72162.9|72142.9|72163.4|72143.4|72165.5|72145.5|72161|72141|316
1687544400000|2023-06-23 18:20:00|72163.3|72143.3|72164.2|72144.2|72166.7|72146.7|72161.2|72141.2|364
1687544700000|2023-06-23 18:25:00|72164.1|72144.1|72167.9|72147.9|72168.2|72148.2|72164.1|72144.1|341
1687545000000|2023-06-23 18:30:00|72168.1|72148.1|72156.7|72136.7|72168.3|72148.3|72155.9|72135.9|218
1687545300000|2023-06-23 18:35:00|72151.7|72141.7|72162.6|72142.6|72163.6|72143.6|72151.5|72136.9|245
1687545600000|2023-06-23 18:40:00|72162.7|72142.7|72164.7|72144.7|72165.4|72149.6|72158.2|72142.2|214
1687545900000|2023-06-23 18:45:00|72164.8|72144.8|72168.7|72158.7|72172.3|72159.2|72164.8|72144.8|295
1687546200000|2023-06-23 18:50:00|72168.6|72158.6|72173.9|72153.9|72174.4|72160.2|72167.8|72153|194
1687546500000|2023-06-23 18:55:00|72174|72154|72181.1|72161.1|72182.2|72162.2|72173.8|72153.8|422
1687546800000|2023-06-23 19:00:00|72181.2|72161.2|72176.2|72166.2|72184.4|72166.3|72176.1|72160.4|380
1687547100000|2023-06-23 19:05:00|72176.1|72166.1|72175.2|72165.2|72176.4|72166.4|72174.7|72164.7|230
1687547400000|2023-06-23 19:10:00|72175.1|72165.1|72159.1|72149.1|72175.5|72165.5|72157.2|72145.6|285
1687547700000|2023-06-23 19:15:00|72159.2|72149.2|72158.1|72148.1|72165|72155|72157.6|72147.6|363
1687548000000|2023-06-23 19:20:00|72158.2|72148.2|72174.8|72154.8|72175.3|72155.3|72157.9|72147.9|276
1687548300000|2023-06-23 19:25:00|72174.7|72154.7|72175.3|72165.3|72181.1|72165.8|72174.7|72154.7|260
1687548600000|2023-06-23 19:30:00|72175.2|72165.2|72170|72160|72175.5|72165.5|72169.4|72159.4|300
1687548900000|2023-06-23 19:35:00|72169.9|72159.9|72177.2|72157.2|72177.3|72161|72169.7|72154.9|272
1687549200000|2023-06-23 19:40:00|72177.6|72157.6|72172.4|72152.4|72180|72160|72172|72152|379
1687549500000|2023-06-23 19:45:00|72172.7|72152.7|72170.5|72160.5|72175.8|72160.9|72170|72152|431
1687549800000|2023-06-23 19:50:00|72170.7|72160.7|72170.5|72160.5|72172.5|72162.5|72168.7|72158.7|307
1687550100000|2023-06-23 19:55:00|72170.2|72160.2|72173.8|72153.8|72175.6|72160.2|72168.4|72153.4|370
1687550400000|2023-06-23 20:00:00|72173.9|72153.9|72172.7|72152.7|72174|72154|72172.1|72152.1|169
1687550700000|2023-06-23 20:05:00|72172.9|72152.9|72165.4|72145.4|72173|72153|72164.8|72144.8|172
1687551000000|2023-06-23 20:10:00|72165.3|72145.3|72164.7|72144.7|72166.5|72151.3|72161.2|72144.6|166
1687551300000|2023-06-23 20:15:00|72164.6|72144.6|72165.5|72145.5|72165.9|72145.9|72164.6|72144.6|137
1687551600000|2023-06-23 20:20:00|72165.4|72145.4|72165.3|72145.3|72165.7|72150.7|72160.3|72145.2|94
1687551900000|2023-06-23 20:25:00|72165.4|72145.4|72165.8|72145.8|72166.7|72146.7|72164.8|72144.8|79
1687552200000|2023-06-23 20:30:00|72165.7|72145.7|72160.8|72140.8|72165.8|72145.8|72159.6|72139.6|237
1687552500000|2023-06-23 20:35:00|72160.9|72140.9|72161.3|72141.3|72162.7|72142.7|72160.9|72140.9|75
1687552800000|2023-06-23 20:40:00|72161.4|72141.4|72161.8|72141.8|72162.3|72142.3|72160.9|72140.9|111
1687553100000|2023-06-23 20:45:00|72161.7|72141.7|72158.8|72138.8|72162.3|72142.3|72158.7|72138.7|236
1687553400000|2023-06-23 20:50:00|72159.3|72139.3|72159.5|72139.5|72161.3|72141.3|72153.8|72133.8|201
1687553700000|2023-06-23 20:55:00|72159.6|72139.6|72213.8|72101.4|72218.4|72149.2|72159.4|72097.1|239
1687723200000|2023-06-25 20:00:00|72193.7|72087.8|72192.2|72078.4|72194|72087.8|72192.1|72078.4|5
1687723500000|2023-06-25 20:05:00|72224.6|72098.6|72192.2|72075.9|72224.6|72098.6|72192.2|72075.9|3
1687723800000|2023-06-25 20:10:00|72192.3|72073.6|72192.3|72073.6|72192.3|72073.6|72192.3|72073.6|1
1687724400000|2023-06-25 20:20:00|72195|72071.5|72192.3|72071.5|72224.6|72098.6|72192.3|72069|5
1687724700000|2023-06-25 20:25:00|72224.6|72098.6|72192.3|72071.5|72224.6|72098.6|72192.3|72071.5|4
1687725000000|2023-06-25 20:30:00|72192.4|72069.8|72192.4|72069.8|72192.4|72069.8|72192.4|72069.8|1
1687725600000|2023-06-25 20:40:00|72224.6|72098.6|72224.6|72098.6|72224.6|72098.6|72224.6|72098.6|1
1687725900000|2023-06-25 20:45:00|72192.4|72069.8|72192.4|72068.5|72192.4|72069.8|72192.4|72068.5|2
1687726200000|2023-06-25 20:50:00|72224.6|72098.6|72192.4|72068.5|72224.6|72098.6|72192.4|72068.5|2
1687726500000|2023-06-25 20:55:00|72190.3|72064.3|72187.8|72061.8|72190.3|72064.3|72187.5|72061.5|3
1687726800000|2023-06-25 21:00:00|72187.9|72061.9|72192|72085.2|72192|72090.7|72185.8|72059.8|5
1687727100000|2023-06-25 21:05:00|72192.2|72097.2|72192.3|72068.3|72223.2|72097.2|72192.2|72068.3|6
1687727400000|2023-06-25 21:10:00|72190.8|72069.8|72191.1|72079.8|72209.4|72090.4|72188.5|72068.5|13
1687727700000|2023-06-25 21:15:00|72196.6|72075.4|72197.7|72078.7|72209.7|72142.9|72191.1|72075.4|29
1687728000000|2023-06-25 21:20:00|72195.8|72076.8|72191.4|72081.9|72201.8|72082.8|72191.3|72076.1|29
1687728300000|2023-06-25 21:25:00|72201.8|72082.8|72201.7|72082.7|72201.8|72084.3|72191|72081.4|21
1687728600000|2023-06-25 21:30:00|72199.3|72080.3|72212.6|72093.8|72212.8|72097.9|72188.1|72077.6|83
1687728900000|2023-06-25 21:35:00|72212.3|72094.5|72209.7|72090.7|72212.6|72094.5|72208.3|72089.3|19
1687729200000|2023-06-25 21:40:00|72209.5|72090.5|72201.9|72091.1|72209.5|72093.3|72199.3|72089.2|39
1687729500000|2023-06-25 21:45:00|72203.2|72092.2|72203.5|72091.7|72204.4|72093|72202.2|72090.7|21
1687729800000|2023-06-25 21:50:00|72203.9|72090.7|72199.8|72091.5|72204.6|72094.2|72197.6|72090|36
1687730100000|2023-06-25 21:55:00|72201.2|72091.6|72201.8|72092.4|72203|72093.4|72199.8|72091.2|27
1687730400000|2023-06-25 22:00:00|72201.9|72082.9|72214.4|72095.4|72215.8|72101.1|72201.5|72082.5|73
1687730700000|2023-06-25 22:05:00|72214.6|72095.6|72183.2|72077.2|72219|72110.1|72177.5|72073.8|137
1687731000000|2023-06-25 22:10:00|72183.5|72077.5|72165.1|72088.5|72183.5|72095.2|72156.9|72076.5|97
1687731300000|2023-06-25 22:15:00|72162.7|72089.8|72169.1|72057.2|72174.4|72094.9|72156.5|72054.8|124
1687731600000|2023-06-25 22:20:00|72172.7|72056.1|72174.6|72055.6|72174.9|72070|72156.2|72054.8|55
1687731900000|2023-06-25 22:25:00|72168.4|72064.2|72161.6|72047.2|72172.7|72068|72154.5|72046.6|54
1687732200000|2023-06-25 22:30:00|72165.2|72061|72157.1|72068|72172.2|72068|72152.9|72046.8|77
1687732500000|2023-06-25 22:35:00|72156.8|72068.1|72161.6|72067.1|72170|72069|72156.5|72049.9|99
1687732800000|2023-06-25 22:40:00|72167.3|72056|72153.7|72050.7|72174.4|72069.3|72153.7|72049.2|74
1687733100000|2023-06-25 22:45:00|72153.8|72050.6|72152.2|72052.1|72160.3|72055.9|72149.3|72040.6|132
1687733400000|2023-06-25 22:50:00|72152.4|72051.9|72152.9|72050.6|72161.7|72055.8|72150.1|72040.4|67
1687733700000|2023-06-25 22:55:00|72153|72050.5|72155.3|72046.7|72160.3|72054|72150.7|72041.2|276
1687734000000|2023-06-25 23:00:00|72153.9|72051.4|72146|72061.2|72158|72081|72135.5|72043.7|210
1687734300000|2023-06-25 23:05:00|72141.6|72068.4|72147.6|72096.5|72158|72103.2|72141.4|72061.3|229
1687734600000|2023-06-25 23:10:00|72148.2|72096.6|72151.4|72091.2|72152.8|72101.1|72145.3|72090.5|314
1687734900000|2023-06-25 23:15:00|72151.3|72091.1|72147.8|72097.8|72151.8|72101.2|72145|72090.5|256
1687735200000|2023-06-25 23:20:00|72147.7|72097.7|72151.5|72094.7|72154|72101.6|72145.3|72090.6|245
1687735500000|2023-06-25 23:25:00|72151.6|72095.2|72148.9|72106.9|72155.2|72111.1|72144.8|72094.6|233
1687735800000|2023-06-25 23:30:00|72148.7|72106.7|72122.7|72102.7|72154.2|72110.4|72119.9|72091.1|360
1687736100000|2023-06-25 23:35:00|72123.2|72103.2|72147.5|72103.4|72152.4|72109.8|72119.1|72091.2|465
1687736400000|2023-06-25 23:40:00|72147.4|72103.3|72138.4|72107.8|72153.5|72117.2|72127.1|72087.1|999
1687736700000|2023-06-25 23:45:00|72138|72107.7|72123.6|72103.6|72140.7|72119.5|72122.8|72102.8|597
1687737000000|2023-06-25 23:50:00|72124.6|72104.6|72130.9|72110.9|72134.7|72114.7|72115.4|72095.4|619
1687737300000|2023-06-25 23:55:00|72131|72111|72131.3|72111.3|72140.7|72120.7|72126.5|72106.5|565
1687737600000|2023-06-26 00:00:00|72132.8|72112.8|72129|72109|72140.8|72120.8|72118.1|72098.1|702
1687737900000|2023-06-26 00:05:00|72129.3|72109.3|72102.1|72082.1|72137|72117|72092.5|72072.5|812
1687738200000|2023-06-26 00:10:00|72102.3|72082.3|72090.9|72070.9|72107.5|72087.5|72071.6|72051.6|720
1687738500000|2023-06-26 00:15:00|72095.7|72075.7|72117.5|72097.5|72121.4|72101.4|72094.8|72074.8|598
1687738800000|2023-06-26 00:20:00|72117.4|72097.4|72115.4|72095.4|72125.6|72105.6|72107.6|72087.6|552
1687739100000|2023-06-26 00:25:00|72115.5|72095.5|72114.9|72094.9|72116|72096|72104.4|72084.4|416
1687739400000|2023-06-26 00:30:00|72115.1|72095.1|72111.2|72091.2|72126.2|72111.1|72101.9|72081.9|503
1687739700000|2023-06-26 00:35:00|72110.9|72090.9|72110|72090|72121.7|72101.7|72104.3|72084.3|494
1687740000000|2023-06-26 00:40:00|72110.2|72090.2|72124.3|72104.3|72128.4|72108.4|72109.6|72089.6|381
1687740300000|2023-06-26 00:45:00|72124.4|72104.4|72130.3|72110.3|72134.1|72114.1|72117.7|72097.7|389
1687740600000|2023-06-26 00:50:00|72130.5|72110.5|72119.2|72109.2|72139.6|72121.1|72117.3|72103.8|363
1687740900000|2023-06-26 00:55:00|72118.6|72108.6|72131.8|72111.8|72132.1|72112.1|72117.9|72097.9|442
1687741200000|2023-06-26 01:00:00|72131.9|72111.9|72179.5|72159.5|72184.4|72164.4|72131.7|72111.7|918
1687741500000|2023-06-26 01:05:00|72180|72160|72176.1|72156.1|72195.9|72177.3|72164.6|72145.6|817
1687741800000|2023-06-26 01:10:00|72175.8|72155.8|72175.1|72155.1|72203.9|72189|72174.9|72154.9|716
1687742100000|2023-06-26 01:15:00|72175.4|72155.4|72114.6|72094.6|72178.3|72158.3|72105.8|72085.8|954
1687742400000|2023-06-26 01:20:00|72114.7|72094.7|72117.4|72097.4|72135.8|72115.8|72078.8|72058.8|813
1687742700000|2023-06-26 01:25:00|72117.5|72097.5|72120.4|72100.4|72137.5|72118.1|72107.6|72096.9|648
1687743000000|2023-06-26 01:30:00|72120.6|72100.6|72129|72109|72151.7|72131.7|72091.3|72071.3|824
1687743300000|2023-06-26 01:35:00|72128.9|72108.9|72102.8|72082.8|72139.8|72121.4|72074.9|72054.9|802
1687743600000|2023-06-26 01:40:00|72103.1|72083.1|72104.5|72084.5|72112.9|72098.5|72079.3|72059.3|824
1687743900000|2023-06-26 01:45:00|72104.9|72084.9|72100.1|72090.1|72116.6|72098.2|72084.7|72069.6|681
1687744200000|2023-06-26 01:50:00|72100.3|72090.3|72111.3|72101.3|72126.6|72106.6|72099.1|72083.2|699
1687744500000|2023-06-26 01:55:00|72111.5|72101.5|72142.2|72132.2|72143.5|72132.4|72096.3|72086.3|668
1687744800000|2023-06-26 02:00:00|72143.5|72133.5|72159.7|72139.7|72184.4|72164.4|72134.7|72117.8|779
1687745100000|2023-06-26 02:05:00|72160.5|72140.5|72167.3|72157.3|72180.3|72160.5|72145.8|72132.6|669
1687745400000|2023-06-26 02:10:00|72167.2|72157.2|72120.6|72110.6|72168.4|72158.4|72113.7|72098.1|662
1687745700000|2023-06-26 02:15:00|72120.7|72110.7|72142.6|72132.6|72162.4|72147.3|72120.7|72108.5|754
1687746000000|2023-06-26 02:20:00|72143|72133|72146.9|72136.9|72157.6|72143.8|72134.5|72121.2|650
1687746300000|2023-06-26 02:25:00|72146.8|72136.8|72147.6|72137.6|72168.8|72155.1|72141.8|72128.5|656
1687746600000|2023-06-26 02:30:00|72147.7|72137.7|72158.8|72148.8|72166.2|72156.2|72145.7|72135.7|560
1687746900000|2023-06-26 02:35:00|72158.7|72148.7|72157|72137|72158.8|72148.8|72137.6|72127.6|645
1687747200000|2023-06-26 02:40:00|72156.9|72136.9|72153.8|72143.8|72162.5|72146.8|72143.8|72130.7|592
1687747500000|2023-06-26 02:45:00|72153.9|72143.9|72145.3|72135.3|72156.9|72146.9|72137.9|72127.1|543
1687747800000|2023-06-26 02:50:00|72145.4|72135.4|72155.9|72145.9|72158.3|72148.3|72145.3|72135.3|411
1687748100000|2023-06-26 02:55:00|72155.8|72145.8|72171.1|72161.1|72173.6|72163.6|72155.1|72145.1|435
1687748400000|2023-06-26 03:00:00|72171.3|72161.3|72170.5|72160.5|72187.4|72177.4|72170|72160|468
1687748700000|2023-06-26 03:05:00|72170.4|72160.4|72163|72153|72179.3|72169.3|72162|72152|485
1687749000000|2023-06-26 03:10:00|72162.9|72152.9|72151.9|72141.9|72166.7|72156.7|72151.2|72141.2|378
1687749300000|2023-06-26 03:15:00|72152|72142|72141.3|72131.3|72154.9|72144.9|72139.2|72129.2|438
1687749600000|2023-06-26 03:20:00|72141.4|72131.4|72142.7|72132.7|72151.6|72141.6|72134.6|72124.6|523
1687749900000|2023-06-26 03:25:00|72142.8|72132.8|72142.8|72132.8|72152|72142|72140.2|72130.2|418
1687750200000|2023-06-26 03:30:00|72142.7|72132.7|72165.4|72155.4|72170.3|72157.5|72142.1|72132.1|372
1687750500000|2023-06-26 03:35:00|72165.6|72155.6|72182.5|72172.5|72188|72178|72162|72152|484
1687750800000|2023-06-26 03:40:00|72182.3|72172.3|72243.1|72233.1|72253.4|72239.6|72182.3|72172.3|649
1687751100000|2023-06-26 03:45:00|72243|72233|72234.5|72224.5|72245|72233.2|72228.7|72214.1|465
1687751400000|2023-06-26 03:50:00|72234.7|72224.7|72228.3|72218.3|72240|72225|72224.6|72213.2|515
1687751700000|2023-06-26 03:55:00|72228|72218|72224|72214|72231.7|72221.7|72220.5|72210.4|446
1687752000000|2023-06-26 04:00:00|72224.1|72214.1|72222|72212|72224.6|72214.6|72220.1|72210.1|349
1687752300000|2023-06-26 04:05:00|72222.1|72212.1|72222.8|72212.8|72223.9|72213.9|72216.1|72206.1|383
1687752600000|2023-06-26 04:10:00|72222.7|72212.7|72234.3|72224.3|72240.3|72227.3|72215.6|72205.6|399
1687752900000|2023-06-26 04:15:00|72234.4|72224.4|72234.6|72224.6|72238.7|72228.7|72229|72219|248
1687753200000|2023-06-26 04:20:00|72234.7|72224.7|72218.7|72198.7|72242|72232|72212.7|72192.7|519
1687753500000|2023-06-26 04:25:00|72219.2|72199.2|72217.8|72207.8|72220.1|72209.5|72194.3|72179.9|507
1687753800000|2023-06-26 04:30:00|72217.6|72207.6|72227.3|72217.3|72236.2|72221.3|72216.6|72199.6|521
1687754100000|2023-06-26 04:35:00|72225.9|72215.9|72217.8|72207.8|72227.4|72217.2|72217.5|72204.6|322
1687754400000|2023-06-26 04:40:00|72217.9|72207.9|72224.8|72204.8|72226.9|72212.3|72210.5|72197.2|487
1687754700000|2023-06-26 04:45:00|72224.9|72204.9|72221.5|72211.5|72224.9|72212.6|72214.2|72203.8|387
1687755000000|2023-06-26 04:50:00|72221.4|72211.4|72227.4|72217.4|72227.9|72217.9|72219.4|72209.4|341
1687755300000|2023-06-26 04:55:00|72227.5|72217.5|72228.8|72218.8|72230.5|72220.5|72226.2|72216.2|186
1687755600000|2023-06-26 05:00:00|72228.9|72218.9|72233.3|72213.3|72233.7|72222.3|72219.5|72207|386
1687755900000|2023-06-26 05:05:00|72233.2|72213.2|72240.4|72230.4|72245.5|72232.3|72228.8|72210.6|353
1687756200000|2023-06-26 05:10:00|72239.9|72229.9|72231.1|72221.1|72244.5|72229.9|72230.6|72214.3|421
1687756500000|2023-06-26 05:15:00|72231.2|72221.2|72221.8|72211.8|72231.2|72221.2|72221.6|72211.6|330
1687756800000|2023-06-26 05:20:00|72221.7|72211.7|72222.4|72212.4|72228.1|72218.1|72214.8|72204.8|445
1687757100000|2023-06-26 05:25:00|72222.5|72212.5|72220.2|72210.2|72225.2|72215.2|72215.5|72205.5|376
1687757400000|2023-06-26 05:30:00|72220.1|72210.1|72211.7|72191.7|72236.7|72224.4|72210|72190.8|584
1687757700000|2023-06-26 05:35:00|72211.6|72191.6|72208.8|72198.8|72220.5|72205|72205.8|72190.9|567
1687758000000|2023-06-26 05:40:00|72209.5|72199.5|72210.9|72200.9|72218.1|72208.1|72203.5|72193.5|512
1687758300000|2023-06-26 05:45:00|72212.3|72202.3|72198.7|72188.7|72216.2|72206.2|72197.8|72187.8|563
1687758600000|2023-06-26 05:50:00|72198.8|72188.8|72187|72177|72199.1|72189.1|72184.8|72174.8|495
1687758900000|2023-06-26 05:55:00|72187.1|72177.1|72202.4|72192.4|72205.3|72195.3|72187.1|72177.1|529
1687759200000|2023-06-26 06:00:00|72203.7|72193.7|72222.8|72212.8|72232.5|72218.6|72203.6|72192.3|724
1687759500000|2023-06-26 06:05:00|72223.6|72213.6|72247|72237|72251.6|72239.9|72223.6|72213.6|497
1687759800000|2023-06-26 06:10:00|72248.3|72238.3|72272.2|72252.2|72275.4|72255.4|72220.3|72210.3|484
1687760100000|2023-06-26 06:15:00|72273.5|72253.5|72313.2|72303.2|72313.4|72303.4|72272.2|72253.5|681
1687760400000|2023-06-26 06:20:00|72312.4|72302.4|72323.2|72313.2|72337.2|72318.7|72302.8|72288.9|625
1687760700000|2023-06-26 06:25:00|72323.5|72313.5|72318.9|72308.9|72330.6|72313.9|72301.2|72291.2|626
1687761000000|2023-06-26 06:30:00|72319|72309|72306|72296|72329|72319|72304.6|72294.6|587
1687761300000|2023-06-26 06:35:00|72306.7|72296.7|72322.8|72312.8|72322.9|72312.9|72301.6|72290.1|512
1687761600000|2023-06-26 06:40:00|72324.4|72314.4|72307|72297|72326.9|72316.9|72303.9|72293.9|586
1687761900000|2023-06-26 06:45:00|72306.9|72296.9|72338.1|72328.1|72346.3|72335.9|72302.6|72292.2|608
1687762200000|2023-06-26 06:50:00|72338.2|72328.2|72337.6|72327.6|72351.1|72340.9|72326|72316|611
1687762500000|2023-06-26 06:55:00|72337.4|72327.4|72308.2|72298.2|72337.4|72327.4|72308.2|72298.2|566
1687762800000|2023-06-26 07:00:00|72308.6|72298.6|72322|72312|72327|72317|72306.3|72296.3|506
1687763100000|2023-06-26 07:05:00|72335|72325|72341.2|72331.2|72351.8|72341.8|72333.9|72323.9|531
1687763400000|2023-06-26 07:10:00|72338.5|72328.5|72356.8|72336.8|72366.9|72354.9|72326.3|72316.1|747
1687763700000|2023-06-26 07:15:00|72356.2|72336.2|72354.7|72344.7|72359.8|72349.8|72336.1|72321|642
1687764000000|2023-06-26 07:20:00|72354.4|72344.4|72356.2|72346.2|72366.9|72352.6|72343.2|72328|674
1687764300000|2023-06-26 07:25:00|72356.7|72346.7|72379.3|72369.3|72383.7|72369.5|72355.3|72338.5|679
1687764600000|2023-06-26 07:30:00|72379.4|72369.4|72394.9|72384.9|72396.3|72386.3|72368.4|72356|696
1687764900000|2023-06-26 07:35:00|72394.6|72384.6|72394.8|72374.8|72412.1|72402.1|72386.7|72373.6|682
1687765200000|2023-06-26 07:40:00|72394.9|72374.9|72395.9|72385.9|72402.2|72392.2|72383.9|72373.2|626
1687765500000|2023-06-26 07:45:00|72395.6|72385.6|72380|72360|72396.2|72386.2|72373.1|72358.5|546
1687765800000|2023-06-26 07:50:00|72379.6|72359.6|72373.6|72363.6|72380.6|72367.6|72370.9|72357.4|468
1687766100000|2023-06-26 07:55:00|72373.7|72363.7|72386.7|72376.7|72386.9|72376.9|72372.6|72362.6|365
1687766400000|2023-06-26 08:00:00|72386.6|72376.6|72389.5|72379.5|72411.4|72401.4|72386.6|72375.6|599
1687766700000|2023-06-26 08:05:00|72389.6|72379.6|72392|72382|72397.1|72387.1|72378.7|72368.7|543
1687767000000|2023-06-26 08:10:00|72391.9|72381.9|72390.9|72380.9|72394.7|72384.7|72370.4|72360.4|512
1687767300000|2023-06-26 08:15:00|72391|72381|72398.2|72388.2|72399.8|72389.8|72381.6|72371.6|529
1687767600000|2023-06-26 08:20:00|72398.1|72388.1|72387|72377|72401.6|72391.6|72373.7|72363.7|457
1687767900000|2023-06-26 08:25:00|72387.2|72377.2|72323.7|72303.7|72390.9|72380.9|72312.6|72292.6|733
1687768200000|2023-06-26 08:30:00|72323.6|72303.6|72329.3|72319.3|72354.4|72341.3|72307.4|72287.4|728
1687768500000|2023-06-26 08:35:00|72329.4|72319.4|72347.2|72327.2|72354.7|72341.8|72323.1|72308.9|575
1687768800000|2023-06-26 08:40:00|72347.4|72327.4|72366.4|72346.4|72368|72348|72341.5|72324.2|631
1687769100000|2023-06-26 08:45:00|72366.7|72346.7|72358.7|72348.7|72368.8|72354.3|72349.4|72339.4|621
1687769400000|2023-06-26 08:50:00|72360.2|72350.2|72369.4|72359.4|72371.4|72361.4|72357.1|72344.7|552
1687769700000|2023-06-26 08:55:00|72369.3|72359.3|72375.2|72365.2|72380.1|72366.7|72367.1|72356.3|496
1687770000000|2023-06-26 09:00:00|72374.9|72364.9|72378.9|72358.9|72385.1|72370.2|72372.5|72357.1|479
1687770300000|2023-06-26 09:05:00|72379.1|72359.1|72383.9|72373.9|72390.3|72380.3|72371.5|72359.1|406
1687770600000|2023-06-26 09:10:00|72384.1|72374.1|72383.1|72363.1|72388.8|72377.2|72369.5|72358.9|434
1687770900000|2023-06-26 09:15:00|72382.9|72362.9|72369.9|72359.9|72383.5|72367.4|72363.2|72350|452
1687771200000|2023-06-26 09:20:00|72369.8|72359.8|72377.9|72367.9|72378.2|72368.2|72356.6|72341.6|503
1687771500000|2023-06-26 09:25:00|72378|72368|72383.2|72363.2|72388.1|72378.1|72376.6|72356.6|478
1687771800000|2023-06-26 09:30:00|72384.1|72364.1|72398|72378|72398|72386.6|72380.4|72363.9|421
1687772100000|2023-06-26 09:35:00|72397.9|72377.9|72415|72395|72421.7|72404.1|72392.9|72372.9|486
1687772400000|2023-06-26 09:40:00|72415.1|72395.1|72420|72400|72422.2|72404.7|72410.9|72390.9|593
1687772700000|2023-06-26 09:45:00|72420.4|72400.4|72434.2|72414.2|72437.4|72423|72420.4|72400.4|506
1687773000000|2023-06-26 09:50:00|72434.5|72414.5|72448.9|72438.9|72450.1|72440.1|72428.7|72414.4|405
1687773300000|2023-06-26 09:55:00|72448.8|72438.8|72452.7|72442.7|72457.8|72444.9|72443|72432.9|405
1687773600000|2023-06-26 10:00:00|72453.4|72443.4|72449.7|72429.7|72458.6|72446|72444.5|72428|457
1687773900000|2023-06-26 10:05:00|72449.3|72429.3|72411.2|72391.2|72449.8|72429.8|72409.2|72389.2|428
1687774200000|2023-06-26 10:10:00|72411.4|72391.4|72416.9|72396.9|72421.3|72401.3|72407.5|72388.8|524
1687774500000|2023-06-26 10:15:00|72417|72397|72425.8|72405.8|72438.9|72421.6|72411.5|72393.7|454
1687774800000|2023-06-26 10:20:00|72425.9|72405.9|72428.2|72408.2|72429.3|72414.9|72419.3|72403.2|431
1687775100000|2023-06-26 10:25:00|72428.1|72408.1|72415.2|72395.2|72428.4|72408.4|72410.2|72390.2|454
1687775400000|2023-06-26 10:30:00|72414.4|72394.4|72416.9|72406.9|72421.5|72408.9|72403.2|72385.9|578
1687775700000|2023-06-26 10:35:00|72417.5|72407.5|72405.6|72385.6|72424.1|72414.1|72405|72385|574
1687776000000|2023-06-26 10:40:00|72405.5|72385.5|72404.9|72384.9|72408.2|72390.1|72396.4|72376.4|533
1687776300000|2023-06-26 10:45:00|72405.4|72385.4|72397.6|72377.6|72409.5|72394.2|72389.6|72373|585
1687776600000|2023-06-26 10:50:00|72397.5|72377.5|72406.5|72386.5|72411.7|72395.4|72396.6|72377.4|627
1687776900000|2023-06-26 10:55:00|72408.2|72388.2|72394.8|72384.8|72410.5|72394.4|72388.3|72368.3|553
1687777200000|2023-06-26 11:00:00|72400.6|72380.6|72398.6|72378.6|72405|72386.5|72391.9|72373.8|504
1687777500000|2023-06-26 11:05:00|72398.5|72378.5|72383.5|72373.5|72399.9|72382.9|72381.9|72367|497
1687777800000|2023-06-26 11:10:00|72383.4|72373.4|72387.5|72377.5|72392.5|72379.7|72383.3|72371.4|482
1687778100000|2023-06-26 11:15:00|72387.3|72377.3|72423.3|72403.3|72430.4|72412|72387.1|72377.1|472
1687778400000|2023-06-26 11:20:00|72423.2|72403.2|72421.4|72411.4|72427.3|72417.3|72416.7|72402.1|460
1687778700000|2023-06-26 11:25:00|72421.3|72411.3|72421.3|72411.3|72426.9|72416.9|72416.1|72398.5|493
1687779000000|2023-06-26 11:30:00|72421.4|72411.4|72421.4|72401.4|72433.5|72422.1|72419.3|72399.3|539
1687779300000|2023-06-26 11:35:00|72421|72401|72386.6|72366.6|72421.9|72401.9|72385.1|72365.1|653
1687779600000|2023-06-26 11:40:00|72386.7|72366.7|72391.6|72371.6|72398.2|72380.1|72383.7|72366.6|566
1687779900000|2023-06-26 11:45:00|72391.8|72371.8|72381.9|72361.9|72396.6|72376.6|72376.2|72360.7|574
1687780200000|2023-06-26 11:50:00|72382|72362|72377.7|72357.7|72383.7|72365.2|72372.3|72354.3|636
1687780500000|2023-06-26 11:55:00|72377.9|72357.9|72367.1|72357.1|72380.2|72365.6|72364.5|72354.5|543
1687780800000|2023-06-26 12:00:00|72367.2|72357.2|72382.7|72362.7|72384.5|72368.8|72367.2|72356.9|553
1687781100000|2023-06-26 12:05:00|72382.6|72362.6|72372|72362|72384.6|72368.8|72364.1|72351.6|413
1687781400000|2023-06-26 12:10:00|72372.2|72362.2|72374.6|72354.6|72377.1|72367.1|72368.4|72354.2|441
1687781700000|2023-06-26 12:15:00|72374.7|72354.7|72370.3|72360.3|72375|72362.9|72365.9|72353.8|419
1687782000000|2023-06-26 12:20:00|72370|72360|72374.3|72354.3|72378.3|72361|72362.9|72352.9|491
1687782300000|2023-06-26 12:25:00|72374.2|72354.2|72359.7|72349.7|72375.2|72355.2|72359.3|72341|550
1687782600000|2023-06-26 12:30:00|72359.8|72349.8|72369.9|72359.9|72379.4|72359.9|72359.5|72347.4|424
1687782900000|2023-06-26 12:35:00|72369.7|72359.7|72351.8|72341.8|72369.7|72359.7|72350.9|72335.1|407
1687783200000|2023-06-26 12:40:00|72351.7|72341.7|72355.1|72345.1|72358.5|72348.5|72351.1|72341.1|399
1687783500000|2023-06-26 12:45:00|72355|72345|72359.8|72349.8|72362.1|72350.1|72350.3|72340.3|360
1687783800000|2023-06-26 12:50:00|72359.9|72349.9|72363.9|72353.9|72371.4|72361.4|72357.4|72347.4|421
1687784100000|2023-06-26 12:55:00|72364.1|72354.1|72356.1|72346.1|72365.1|72355.1|72346.2|72336.2|361
1687784400000|2023-06-26 13:00:00|72356.3|72346.3|72383.2|72373.2|72387.7|72375.9|72356.3|72346.3|735
1687784700000|2023-06-26 13:05:00|72383.3|72373.3|72390.3|72380.3|72394.6|72384.6|72378.5|72368.5|628
1687785000000|2023-06-26 13:10:00|72390.2|72380.2|72384.5|72374.5|72402.3|72385.5|72379.4|72364.5|589
1687785300000|2023-06-26 13:15:00|72384.4|72374.4|72407.1|72397.1|72420.2|72403.4|72384.4|72374.4|597
1687785600000|2023-06-26 13:20:00|72407|72397|72416.5|72406.5|72430.2|72411.6|72402.8|72390.8|614
1687785900000|2023-06-26 13:25:00|72416.4|72406.4|72413.6|72403.6|72432.3|72422.3|72413.4|72403.4|536
1687786200000|2023-06-26 13:30:00|72413.5|72403.5|72408.7|72398.7|72424|72408.7|72398.6|72384.7|590
1687786500000|2023-06-26 13:35:00|72408.6|72398.6|72402.4|72382.4|72420.5|72406.8|72390.9|72374.5|719
1687786800000|2023-06-26 13:40:00|72402.2|72382.2|72408.5|72388.5|72419.6|72403.7|72401.9|72381.9|649
1687787100000|2023-06-26 13:45:00|72408.4|72388.4|72413.3|72393.3|72417.5|72406|72401.7|72385.3|665
1687787400000|2023-06-26 13:50:00|72412.6|72392.6|72427.1|72417.1|72432.3|72418|72403.4|72387.1|652
1687787700000|2023-06-26 13:55:00|72426.9|72416.9|72415.7|72405.7|72426.9|72416.9|72414.6|72404.6|613
1687788000000|2023-06-26 14:00:00|72415.6|72405.6|72411.6|72401.6|72418.7|72408.7|72407.9|72397.9|623
1687788300000|2023-06-26 14:05:00|72411.4|72401.4|72405.8|72395.8|72418.6|72408.6|72394.3|72384.3|546
1687788600000|2023-06-26 14:10:00|72406.5|72396.5|72408.3|72398.3|72415.3|72405.3|72401.7|72391.7|673
1687788900000|2023-06-26 14:15:00|72408.4|72398.4|72409.1|72399.1|72419.5|72405.2|72397.3|72382.8|592
1687789200000|2023-06-26 14:20:00|72409.4|72399.4|72414.6|72404.6|72420.5|72410.5|72409.4|72399.3|604
1687789500000|2023-06-26 14:25:00|72414.7|72404.7|72426.9|72416.9|72429.6|72419.6|72414.3|72404.3|666
1687789800000|2023-06-26 14:30:00|72427.2|72417.2|72449.2|72439.2|72455.8|72439.4|72426.9|72416.9|702
1687790100000|2023-06-26 14:35:00|72448.6|72438.6|72450.3|72440.3|72452.8|72442.8|72438.2|72428.2|560
1687790400000|2023-06-26 14:40:00|72450.4|72440.4|72454.5|72444.5|72459.1|72449.1|72444.4|72429.1|460
1687790700000|2023-06-26 14:45:00|72454.7|72444.7|72431|72421|72458.8|72448.8|72431|72418.6|495
1687791000000|2023-06-26 14:50:00|72430.9|72420.9|72433.2|72423.2|72440.9|72430.9|72430.9|72420.9|577
1687791300000|2023-06-26 14:55:00|72434.5|72424.5|72455.9|72445.9|72456.9|72446.9|72434.5|72424.5|608
1687791600000|2023-06-26 15:00:00|72455.4|72445.4|72443.3|72433.3|72457|72447|72437.9|72427.9|584
1687791900000|2023-06-26 15:05:00|72442.7|72432.7|72440|72430|72443.7|72433.7|72424.5|72414.5|635
1687792200000|2023-06-26 15:10:00|72439.5|72429.5|72423.2|72413.2|72440.9|72430.9|72420.5|72410.5|594
1687792500000|2023-06-26 15:15:00|72423.1|72413.1|72419.1|72409.1|72433.5|72423.5|72418.5|72408.5|581
1687792800000|2023-06-26 15:20:00|72420|72410|72421.9|72411.9|72425.3|72415.3|72414.3|72404.3|525
1687793100000|2023-06-26 15:25:00|72421.8|72411.8|72422.7|72412.7|72432.2|72418.9|72419.5|72409.5|495
1687793400000|2023-06-26 15:30:00|72422.6|72412.6|72407.6|72397.6|72423.2|72413.2|72404.9|72391|617
1687793700000|2023-06-26 15:35:00|72407.5|72397.5|72402.3|72392.3|72419.8|72403.7|72398.5|72386.7|492
1687794000000|2023-06-26 15:40:00|72402.2|72392.2|72411.4|72401.4|72419.7|72407.4|72399.2|72389.2|622
1687794300000|2023-06-26 15:45:00|72411.3|72401.3|72404.5|72394.5|72411.6|72401.6|72403.4|72389.4|461
1687794600000|2023-06-26 15:50:00|72404|72394|72426.6|72406.6|72426.6|72409.9|72394.4|72379.7|477
1687794900000|2023-06-26 15:55:00|72426.7|72406.7|72430.2|72420.2|72442.5|72427.7|72426.2|72406.2|539
1687795200000|2023-06-26 16:00:00|72430|72420|72434.6|72414.6|72443.5|72423.5|72428.3|72412.3|530
1687795500000|2023-06-26 16:05:00|72435.2|72415.2|72437.9|72417.9|72440.2|72422.9|72428.2|72415.2|540
1687795800000|2023-06-26 16:10:00|72438|72418|72437.6|72427.6|72444.6|72433.1|72436.8|72417.9|429
1687796100000|2023-06-26 16:15:00|72437.1|72427.1|72431.8|72421.8|72437.2|72427.2|72427.2|72417.2|492
1687796400000|2023-06-26 16:20:00|72431|72421|72439.9|72429.9|72445.3|72430|72430.8|72417.5|466
1687796700000|2023-06-26 16:25:00|72440|72430|72460.9|72440.9|72460.9|72442.1|72439.9|72429.9|441
1687797000000|2023-06-26 16:30:00|72461|72441|72458.9|72438.9|72462.2|72445.6|72449.4|72438.1|423
1687797300000|2023-06-26 16:35:00|72458.8|72438.8|72457|72437|72459.2|72443|72451.8|72433.7|429
1687797600000|2023-06-26 16:40:00|72456.9|72436.9|72435.6|72425.6|72458.3|72442|72426.9|72416.9|411
1687797900000|2023-06-26 16:45:00|72435.7|72425.7|72437.7|72417.7|72438.3|72428.2|72425.2|72413.3|361
1687798200000|2023-06-26 16:50:00|72437.6|72417.6|72417.6|72407.6|72437.9|72420|72417.5|72407.5|322
1687798500000|2023-06-26 16:55:00|72417.7|72407.7|72427.2|72417.2|72427.6|72417.6|72413.2|72403.2|428
1687798800000|2023-06-26 17:00:00|72427|72417|72432.4|72422.4|72435.4|72422.8|72421.3|72406.4|430
1687799100000|2023-06-26 17:05:00|72432.3|72422.3|72426.9|72416.9|72434.9|72424.9|72426.3|72416.3|462
1687799400000|2023-06-26 17:10:00|72427|72417|72437.5|72427.5|72438.9|72428.9|72426.6|72416.6|377
1687799700000|2023-06-26 17:15:00|72437.4|72427.4|72440.1|72430.1|72445.7|72433.7|72436.6|72417|490
1687800000000|2023-06-26 17:20:00|72440.2|72430.2|72452.3|72432.3|72453.1|72433.1|72440|72424.8|456
1687800300000|2023-06-26 17:25:00|72452.4|72432.4|72438.5|72428.5|72453.9|72433.9|72433.7|72421.8|332
1687800600000|2023-06-26 17:30:00|72438.4|72428.4|72444.4|72434.4|72450.3|72440.3|72438.3|72428.3|288
1687800900000|2023-06-26 17:35:00|72444.5|72434.5|72438.7|72428.7|72447|72437|72436.2|72426.2|343
1687801200000|2023-06-26 17:40:00|72439.9|72429.9|72433.6|72423.6|72440.7|72430.7|72431.8|72417.2|351
1687801500000|2023-06-26 17:45:00|72433.5|72423.5|72426.8|72416.8|72433.8|72423.8|72422.2|72408.8|358
1687801800000|2023-06-26 17:50:00|72426.1|72416.1|72435.1|72425.1|72436.5|72425.9|72426.1|72411.6|302
1687802100000|2023-06-26 17:55:00|72435.2|72425.2|72443.5|72423.5|72444.3|72427.4|72419.5|72405.5|404
1687802400000|2023-06-26 18:00:00|72443.3|72423.3|72450.7|72430.7|72450.9|72430.9|72443.2|72423.2|408
1687802700000|2023-06-26 18:05:00|72450.5|72430.5|72448.1|72438.1|72453.9|72442.2|72446.3|72429.8|360
1687803000000|2023-06-26 18:10:00|72448|72438|72444.1|72434.1|72449.2|72439.2|72440.6|72430.6|356
1687803300000|2023-06-26 18:15:00|72444|72434|72447.3|72437.3|72447.8|72437.8|72442.5|72432.5|342
1687803600000|2023-06-26 18:20:00|72447.4|72437.4|72440.8|72430.8|72450.1|72440.1|72440.2|72430.2|307
1687803900000|2023-06-26 18:25:00|72440.9|72430.9|72443.6|72433.6|72447.6|72437.6|72436.7|72426.7|371
1687804200000|2023-06-26 18:30:00|72443.5|72433.5|72445|72435|72448|72438|72443.2|72433.2|474
1687804500000|2023-06-26 18:35:00|72445.3|72435.3|72448.1|72438.1|72456.5|72440.6|72443.3|72433.3|388
1687804800000|2023-06-26 18:40:00|72448|72438|72444.3|72434.3|72448.6|72438.6|72444.3|72434.3|237
1687805100000|2023-06-26 18:45:00|72444.4|72434.4|72448.7|72438.7|72451.5|72441.5|72444.3|72434.3|269
1687805400000|2023-06-26 18:50:00|72448.8|72438.8|72450.9|72440.9|72452.8|72442.8|72447|72437|304
1687805700000|2023-06-26 18:55:00|72450.8|72440.8|72449.7|72439.7|72452.1|72442.1|72449.3|72439.3|277
1687806000000|2023-06-26 19:00:00|72449.8|72439.8|72457.7|72437.7|72458.4|72442.1|72447.8|72434.8|364
1687806300000|2023-06-26 19:05:00|72457.6|72437.6|72453.4|72443.4|72458|72445.1|72451.1|72435.7|346
1687806600000|2023-06-26 19:10:00|72453.3|72443.3|72459.7|72439.7|72461|72444.8|72451.9|72439.4|316
1687806900000|2023-06-26 19:15:00|72459.6|72439.6|72458.3|72438.3|72461|72446.1|72454.5|72438.1|260
1687807200000|2023-06-26 19:20:00|72458.2|72438.2|72462.5|72442.5|72462.7|72447.3|72452.5|72437.3|265
1687807500000|2023-06-26 19:25:00|72462.4|72442.4|72462.3|72442.3|72463.1|72443.1|72460.3|72440.3|389
1687807800000|2023-06-26 19:30:00|72462.4|72442.4|72460.9|72440.9|72462.4|72442.4|72460.4|72440.4|444
1687808100000|2023-06-26 19:35:00|72460.8|72440.8|72460.5|72440.5|72461.6|72441.6|72459.3|72439.3|291
1687808400000|2023-06-26 19:40:00|72460.3|72440.3|72464.2|72444.2|72464.3|72444.3|72459.4|72439.4|327
1687808700000|2023-06-26 19:45:00|72464.1|72444.1|72460|72450|72465.5|72451.4|72459.8|72442.4|181
1687809000000|2023-06-26 19:50:00|72460.1|72450.1|72466.8|72446.8|72467.4|72451.9|72459.8|72446.3|247
1687809300000|2023-06-26 19:55:00|72466.9|72446.9|72466.9|72446.9|72467.4|72447.4|72466.4|72446.4|237
1687809600000|2023-06-26 20:00:00|72467|72447|72465.8|72445.8|72468|72448|72465.5|72445.5|176
1687809900000|2023-06-26 20:05:00|72465.7|72445.7|72466.5|72446.5|72467|72447|72465.6|72445.6|140
1687810200000|2023-06-26 20:10:00|72466.9|72446.9|72466.3|72446.3|72467.5|72447.5|72465.1|72445.1|114
1687810500000|2023-06-26 20:15:00|72466.4|72446.4|72466.8|72446.8|72466.9|72446.9|72466.2|72446.2|54
1687810800000|2023-06-26 20:20:00|72466.6|72446.6|72468.9|72448.9|72470.5|72450.5|72466.4|72446.4|119
1687811100000|2023-06-26 20:25:00|72469.2|72449.2|72469.4|72449.4|72469.7|72449.7|72468.9|72448.9|90
1687811400000|2023-06-26 20:30:00|72469.5|72449.5|72472.2|72452.2|72473.6|72453.6|72469.3|72449.3|112
1687811700000|2023-06-26 20:35:00|72472.1|72452.1|72471.7|72451.7|72473.7|72453.7|72471.3|72451.3|144
1687812000000|2023-06-26 20:40:00|72471.8|72451.8|72470.4|72450.4|72471.8|72451.8|72470.4|72450.4|53
1687812300000|2023-06-26 20:45:00|72470.5|72450.5|72474.2|72454.2|72474.6|72454.6|72470.2|72450.2|76
1687812600000|2023-06-26 20:50:00|72474.1|72454.1|72474.6|72454.6|72475.5|72455.5|72473.7|72453.7|55
1687812900000|2023-06-26 20:55:00|72474.3|72454.3|72491.6|72384.3|72492.8|72454.6|72463.1|72383.3|251
1687813200000|2023-06-26 21:00:00|72490.9|72384.8|72488.8|72378.5|72491.8|72384.8|72474.8|72355.8|62
1687813500000|2023-06-26 21:05:00|72488.7|72379.2|72487.6|72376|72490.3|72385.7|72482.5|72376|37
1687813800000|2023-06-26 21:10:00|72487.4|72375.2|72481|72394.1|72489.6|72394.8|72480.9|72375.2|88
1687814100000|2023-06-26 21:15:00|72481.8|72394|72480.1|72393.4|72482.8|72394.2|72477.2|72391.7|33
1687814400000|2023-06-26 21:20:00|72482.1|72392|72478.8|72408|72482.1|72408|72477.2|72391.9|67
1687814700000|2023-06-26 21:25:00|72478.5|72408.1|72458.8|72383.6|72485.6|72414.6|72458.8|72379|231
1687815000000|2023-06-26 21:30:00|72459.2|72382.5|72463.6|72386.6|72466.4|72393.6|72456.8|72381.2|77
1687815300000|2023-06-26 21:35:00|72463.4|72387|72462.1|72391.5|72464.8|72392.4|72459.7|72387|60
1687815600000|2023-06-26 21:40:00|72462|72391.6|72471.9|72391|72481.8|72394.7|72460.4|72382.9|131
1687815900000|2023-06-26 21:45:00|72473|72390.7|72472.2|72383.3|72478.5|72398.4|72466.2|72375.7|125
1687816200000|2023-06-26 21:50:00|72477.9|72377.6|72466.4|72405|72480.6|72405|72465.8|72377.6|105
1687816500000|2023-06-26 21:55:00|72466.3|72405.1|72467.5|72413.2|72468.9|72422.2|72460.2|72405.1|58
1687816800000|2023-06-26 22:00:00|72467.4|72412.8|72469.3|72397.2|72470.9|72426.7|72454|72385.1|259
1687817100000|2023-06-26 22:05:00|72469.2|72397.9|72462.1|72411.3|72471.4|72413.4|72459.8|72397.9|100
1687817400000|2023-06-26 22:10:00|72461.8|72410.8|72470.7|72402.6|72471.7|72416.6|72454.7|72402.6|119
1687817700000|2023-06-26 22:15:00|72470.8|72402.7|72460.8|72409|72470.8|72410.7|72458.6|72402.5|97
1687818000000|2023-06-26 22:20:00|72460.9|72408.9|72464.3|72406.6|72465.6|72413|72457.6|72403.2|74
1687818300000|2023-06-26 22:25:00|72464|72406.3|72464.8|72406.5|72467|72412.2|72458.9|72404.8|81
1687818600000|2023-06-26 22:30:00|72461.9|72410.1|72464.9|72406.1|72468.2|72410.9|72460.7|72403.2|149
1687818900000|2023-06-26 22:35:00|72464.8|72405.9|72463.3|72407.6|72469|72409.9|72461.1|72402.2|104
1687819200000|2023-06-26 22:40:00|72465.6|72406.6|72464|72405.7|72472.7|72410.1|72459.8|72399.3|75
1687819500000|2023-06-26 22:45:00|72467.4|72403.5|72459.5|72410.8|72467.4|72412|72459|72402.6|48
1687819800000|2023-06-26 22:50:00|72463|72406.8|72465.8|72405.2|72465.8|72411.6|72460.7|72405.1|69
1687820100000|2023-06-26 22:55:00|72465.7|72408.6|72461.9|72407.2|72466.7|72410.5|72459.3|72401.4|112
1687820400000|2023-06-26 23:00:00|72461.2|72402.5|72463.1|72398.9|72466.1|72409|72458.7|72396.7|1100
1687820700000|2023-06-26 23:05:00|72463|72399|72460|72401.9|72465.9|72405.6|72459.2|72394.7|260
1687821000000|2023-06-26 23:10:00|72460.5|72401.3|72458.8|72407.4|72465.7|72408.7|72455.8|72393.5|630
1687821300000|2023-06-26 23:15:00|72459.3|72406.9|72458.5|72407.7|72463.3|72411.4|72445.6|72395.7|885
1687821600000|2023-06-26 23:20:00|72458.8|72407.3|72458|72407|72464.6|72416|72443.7|72402.4|409
1687821900000|2023-06-26 23:25:00|72456.9|72408.4|72461.3|72408.6|72465.1|72413.2|72454.4|72403.6|225
1687822200000|2023-06-26 23:30:00|72461.4|72408.7|72458.2|72408.3|72461.9|72417.5|72455.1|72402.9|479
1687822500000|2023-06-26 23:35:00|72458.9|72410.7|72452.1|72417|72461.8|72417.8|72450.2|72405.2|1187
1687822800000|2023-06-26 23:40:00|72452.3|72417.8|72445.4|72425.4|72457.9|72426.4|72439.9|72409.8|779
1687823100000|2023-06-26 23:45:00|72445.3|72425.3|72450.9|72430.9|72455.1|72435.1|72443.2|72423.2|793
1687823400000|2023-06-26 23:50:00|72451|72431|72449.7|72429.7|72451.3|72431.3|72447.1|72427.1|184
1687823700000|2023-06-26 23:55:00|72450|72430|72464.6|72444.6|72465.4|72445.4|72449.1|72429.1|258
1687824000000|2023-06-27 00:00:00|72465.3|72445.3|72469.4|72449.4|72475.6|72455.6|72456.5|72436.5|492
1687824300000|2023-06-27 00:05:00|72469.9|72449.9|72474.9|72454.9|72477.3|72457.3|72468.4|72448.4|421
1687824600000|2023-06-27 00:10:00|72474.8|72454.8|72475.4|72455.4|72478.2|72458.2|72463.9|72443.9|528
1687824900000|2023-06-27 00:15:00|72475.6|72455.6|72481.5|72461.5|72486.3|72466.3|72475.6|72455.6|490
1687825200000|2023-06-27 00:20:00|72481.7|72461.7|72487.4|72467.4|72494.8|72474.8|72480.9|72460.9|400
1687825500000|2023-06-27 00:25:00|72487.6|72467.6|72467.3|72447.3|72490.5|72470.5|72466|72446|465
1687825800000|2023-06-27 00:30:00|72466.9|72446.9|72483.5|72463.5|72485.4|72465.4|72466.2|72446.2|388
1687826100000|2023-06-27 00:35:00|72483.9|72463.9|72479.5|72459.5|72485.8|72465.8|72474.1|72454.1|406
1687826400000|2023-06-27 00:40:00|72479.7|72459.7|72482.8|72462.8|72486.9|72466.9|72477.3|72457.3|380
1687826700000|2023-06-27 00:45:00|72481.2|72461.2|72488.5|72468.5|72490.3|72470.3|72479.2|72459.2|354
1687827000000|2023-06-27 00:50:00|72488.3|72468.3|72502.8|72482.8|72504.8|72484.8|72481.9|72461.9|486
1687827300000|2023-06-27 00:55:00|72502.6|72482.6|72485|72465|72503.8|72483.8|72480|72460|515
1687827600000|2023-06-27 01:00:00|72485.1|72465.1|72472.1|72452.1|72491.9|72471.9|72471.9|72451.9|618
1687827900000|2023-06-27 01:05:00|72470.8|72450.8|72455.1|72435.1|72470.9|72450.9|72443.1|72423.1|656
1687828200000|2023-06-27 01:10:00|72455.5|72435.5|72446.6|72426.6|72460.2|72440.2|72422.2|72402.2|620
1687828500000|2023-06-27 01:15:00|72446.5|72426.5|72406.4|72386.4|72481.9|72461.9|72352.7|72332.7|741
1687828800000|2023-06-27 01:20:00|72406|72386|72385.5|72365.5|72416.4|72396.4|72364.2|72344.2|873
1687829100000|2023-06-27 01:25:00|72385.6|72365.6|72389.4|72379.4|72400.8|72383.9|72379|72359|681
1687829400000|2023-06-27 01:30:00|72389.6|72379.6|72307.2|72287.2|72405.6|72385.6|72297.6|72277.6|1012
1687829700000|2023-06-27 01:35:00|72307.3|72287.3|72278.3|72258.3|72335.6|72315.6|72273.9|72253.9|806
1687830000000|2023-06-27 01:40:00|72278|72258|72248.7|72228.7|72283.8|72266.1|72238.9|72221.4|875
1687830300000|2023-06-27 01:45:00|72250.7|72230.7|72153.1|72133.1|72255.2|72235.2|72149.1|72129.1|938
1687830600000|2023-06-27 01:50:00|72153.9|72133.9|72223.8|72203.8|72224|72204|72153.2|72133.2|946
1687830900000|2023-06-27 01:55:00|72222.9|72202.9|72246.7|72226.7|72248.1|72228.1|72203.9|72187.7|716
1687831200000|2023-06-27 02:00:00|72246.9|72226.9|72243|72223|72275.3|72255.3|72225.8|72214.7|753
1687831500000|2023-06-27 02:05:00|72243.1|72223.1|72264.3|72244.3|72264.3|72244.3|72227|72209|612
1687831800000|2023-06-27 02:10:00|72264.6|72244.6|72263.5|72253.5|72271.7|72254.5|72253.5|72233.5|653
1687832100000|2023-06-27 02:15:00|72263.4|72253.4|72253.9|72233.9|72273.3|72258.7|72253.9|72233.9|672
1687832400000|2023-06-27 02:20:00|72253.8|72233.8|72247.7|72237.7|72267.3|72251.9|72246.7|72228.7|515
1687832700000|2023-06-27 02:25:00|72247.5|72237.5|72291.8|72271.8|72294.6|72274.6|72244.4|72234.4|526
1687833000000|2023-06-27 02:30:00|72291.7|72271.7|72289.4|72269.4|72299.6|72282.1|72273.9|72261.9|556
1687833300000|2023-06-27 02:35:00|72289.3|72269.3|72263.8|72253.8|72292|72277.1|72263.1|72244.7|511
1687833600000|2023-06-27 02:40:00|72264|72254|72284|72274|72285|72275|72251.8|72241.8|535
1687833900000|2023-06-27 02:45:00|72283.2|72273.2|72279.1|72269.1|72296.5|72280.1|72274.9|72258.7|589
1687834200000|2023-06-27 02:50:00|72279.2|72269.2|72253.1|72233.1|72281.9|72271.9|72253.1|72233.1|617
1687834500000|2023-06-27 02:55:00|72253|72233|72241|72221|72254.2|72234.2|72222.3|72202.3|682
1687834800000|2023-06-27 03:00:00|72240.9|72220.9|72235|72215|72259|72243.1|72231|72214.1|624
1687835100000|2023-06-27 03:05:00|72234.7|72214.7|72211.5|72191.5|72234.8|72214.8|72197.4|72177.4|711
1687835400000|2023-06-27 03:10:00|72211.3|72191.3|72185.3|72175.3|72234.6|72218.8|72182.3|72162.3|779
1687835700000|2023-06-27 03:15:00|72182.6|72172.6|72187.3|72167.3|72203.8|72183.8|72174.5|72158.3|675
1687836000000|2023-06-27 03:20:00|72187.6|72167.6|72193|72183|72199.8|72183.5|72173.8|72158.1|564
1687836300000|2023-06-27 03:25:00|72193.1|72183.1|72194.8|72174.8|72216.2|72197.3|72191|72171|544
1687836600000|2023-06-27 03:30:00|72194.7|72174.7|72202.1|72182.1|72205.7|72188.1|72190.6|72172.9|579
1687836900000|2023-06-27 03:35:00|72202.2|72182.2|72162|72142|72202.9|72182.9|72160.2|72142|576
1687837200000|2023-06-27 03:40:00|72159.6|72139.6|72168.7|72148.7|72176.7|72158.7|72137.1|72117.1|655
1687837500000|2023-06-27 03:45:00|72168.4|72148.4|72175.4|72155.4|72180.6|72169.3|72163.9|72148.4|581
1687837800000|2023-06-27 03:50:00|72175.6|72155.6|72183.1|72163.1|72193.3|72173.3|72173.6|72155.6|538
1687838100000|2023-06-27 03:55:00|72182.8|72162.8|72175|72155|72200.5|72180.5|72174.5|72154.5|518
1687838400000|2023-06-27 04:00:00|72174.7|72154.7|72184.1|72164.1|72185.2|72165.2|72166|72146|529
1687838700000|2023-06-27 04:05:00|72183.8|72163.8|72182|72162|72190.6|72170.6|72177.5|72157.5|411
1687839000000|2023-06-27 04:10:00|72182.1|72162.1|72169.7|72159.7|72195.2|72175.2|72169.6|72159.2|500
1687839300000|2023-06-27 04:15:00|72169.9|72159.9|72170.1|72160.1|72173.2|72163.2|72168|72158|445
1687839600000|2023-06-27 04:20:00|72169.9|72159.9|72152.2|72142.2|72172.9|72162.9|72151.3|72136.5|459
1687839900000|2023-06-27 04:25:00|72152.3|72142.3|72165.5|72145.5|72170.6|72150.6|72152.1|72138.1|490
1687840200000|2023-06-27 04:30:00|72165.4|72145.4|72174.4|72154.4|72177.5|72157.5|72164.8|72144.8|398
1687840500000|2023-06-27 04:35:00|72174.5|72154.5|72164.9|72154.9|72174.8|72155.9|72158.9|72138.9|481
1687840800000|2023-06-27 04:40:00|72164.8|72154.8|72170.2|72150.2|72173|72156.2|72164.2|72149.2|573
1687841100000|2023-06-27 04:45:00|72170.3|72150.3|72169.4|72149.4|72177|72159.6|72166.6|72148.5|502
1687841400000|2023-06-27 04:50:00|72169.5|72149.5|72192.5|72172.5|72193.3|72173.3|72157.7|72137.8|459
1687841700000|2023-06-27 04:55:00|72192.6|72172.6|72192.9|72182.9|72193.8|72183|72183.6|72171.9|222
1687842000000|2023-06-27 05:00:00|72192.8|72182.8|72176.2|72156.2|72193.1|72183.1|72168.5|72152.5|495
1687842300000|2023-06-27 05:05:00|72176.3|72156.3|72151.3|72141.3|72178.8|72164.9|72151.3|72141.3|482
1687842600000|2023-06-27 05:10:00|72151.4|72141.4|72147.8|72137.8|72165.7|72150.6|72138.9|72128.9|514
1687842900000|2023-06-27 05:15:00|72147.9|72137.9|72131.6|72121.6|72151.2|72137.9|72126|72109.1|494
1687843200000|2023-06-27 05:20:00|72131.5|72121.5|72143.8|72133.8|72151.8|72136.8|72130.9|72118.7|464
1687843500000|2023-06-27 05:25:00|72143.4|72133.4|72148.8|72138.8|72154.5|72140.7|72143.3|72132.4|425
1687843800000|2023-06-27 05:30:00|72148.9|72138.9|72162.4|72152.4|72168.6|72156.2|72148.9|72138.7|578
1687844100000|2023-06-27 05:35:00|72162.5|72152.5|72173|72163|72174.7|72164.7|72152.5|72141.5|637
1687844400000|2023-06-27 05:40:00|72173.3|72163.3|72185.8|72165.8|72185.9|72172.8|72164.5|72149.5|615
1687844700000|2023-06-27 05:45:00|72185.9|72165.9|72192.4|72182.4|72195.1|72185.1|72179.2|72164.5|630
1687845000000|2023-06-27 05:50:00|72192.5|72182.5|72176.7|72156.7|72197.5|72186.9|72176.7|72156.7|620
1687845300000|2023-06-27 05:55:00|72176.6|72156.6|72146.8|72126.8|72176.7|72156.7|72139.6|72119.6|727
1687845600000|2023-06-27 06:00:00|72146.6|72126.6|72144|72124|72171.7|72154.4|72129.9|72114.8|746
1687845900000|2023-06-27 06:05:00|72143.9|72123.9|72150.7|72130.7|72153|72133|72112.5|72097.6|675
1687846200000|2023-06-27 06:10:00|72151|72131|72166.8|72146.8|72167.1|72147.1|72131.6|72116.5|512
1687846500000|2023-06-27 06:15:00|72166.5|72146.5|72156.9|72146.9|72171.8|72151.8|72151.9|72136.4|604
1687846800000|2023-06-27 06:20:00|72156.8|72146.8|72149.1|72129.1|72173.1|72155|72138.7|72124.4|588
1687847100000|2023-06-27 06:25:00|72149|72129|72111.6|72101.6|72157.5|72139.9|72109.6|72099.6|527
1687847400000|2023-06-27 06:30:00|72111.5|72101.5|72122.5|72112.5|72137|72122.5|72111.5|72101|709
1687847700000|2023-06-27 06:35:00|72122.1|72112.1|72146.6|72126.6|72150.9|72132.1|72112.6|72102.6|634
1687848000000|2023-06-27 06:40:00|72147.3|72127.3|72140.5|72130.5|72162.4|72142.4|72129.7|72115.8|645
1687848300000|2023-06-27 06:45:00|72140.4|72130.4|72154.7|72144.7|72168.3|72151.6|72134.6|72124.6|589
1687848600000|2023-06-27 06:50:00|72154.8|72144.8|72168.5|72148.5|72179.4|72167.8|72154.5|72144.5|564
1687848900000|2023-06-27 06:55:00|72168.6|72148.6|72140.2|72130.2|72168.8|72148.8|72128.7|72118.7|588
1687849200000|2023-06-27 07:00:00|72139.9|72129.9|72152|72132|72170.3|72150.3|72128.9|72111.6|696
1687849500000|2023-06-27 07:05:00|72151.9|72131.9|72171.4|72151.4|72175.9|72162.8|72146.3|72131.7|674
1687849800000|2023-06-27 07:10:00|72171.3|72151.3|72189.4|72179.4|72190.6|72180.5|72155|72139.2|717
1687850100000|2023-06-27 07:15:00|72189.2|72179.2|72192.3|72172.3|72192.3|72180|72168.6|72148.6|625
1687850400000|2023-06-27 07:20:00|72192.2|72172.2|72163.9|72153.9|72192.3|72172.4|72163.6|72148.7|494
1687850700000|2023-06-27 07:25:00|72164|72154|72173.2|72163.2|72177.9|72163.8|72158|72146.4|453
1687851000000|2023-06-27 07:30:00|72173.3|72163.3|72196.6|72176.6|72196.6|72184.7|72171.7|72157.6|599
1687851300000|2023-06-27 07:35:00|72196.3|72176.3|72177.1|72167.1|72199.9|72186.9|72176.9|72165.9|502
1687851600000|2023-06-27 07:40:00|72177|72167|72156.4|72136.4|72178.8|72168.8|72156.2|72136.2|484
1687851900000|2023-06-27 07:45:00|72156.5|72136.5|72126.5|72116.5|72156.7|72136.7|72117.1|72103.8|658
1687852200000|2023-06-27 07:50:00|72126.6|72116.6|72133|72123|72146.8|72136.8|72124.7|72111.7|618
1687852500000|2023-06-27 07:55:00|72133.1|72123.1|72144.1|72134.1|72144.5|72134.5|72132|72122|488
1687852800000|2023-06-27 08:00:00|72143.9|72133.9|72105.8|72095.8|72152.4|72142.4|72105.1|72093|651
1687853100000|2023-06-27 08:05:00|72106|72096|72139|72129|72148|72137.8|72105|72091|636
1687853400000|2023-06-27 08:10:00|72139.2|72129.2|72148.4|72138.4|72160.4|72147.5|72118.8|72108.8|675
1687853700000|2023-06-27 08:15:00|72148.5|72138.5|72136.1|72126.1|72153.4|72143.4|72133.9|72123.9|591
1687854000000|2023-06-27 08:20:00|72136.2|72126.2|72184.6|72174.6|72204.9|72184.9|72136.2|72126.2|677
1687854300000|2023-06-27 08:25:00|72184.7|72174.7|72148.4|72138.4|72194.1|72184.1|72141.2|72130.5|676
1687854600000|2023-06-27 08:30:00|72149.9|72139.9|72176.1|72166.1|72176.5|72166.5|72143.6|72128.4|563
1687854900000|2023-06-27 08:35:00|72175.9|72165.9|72184.4|72174.4|72189|72176.3|72175.1|72165.1|493
1687855200000|2023-06-27 08:40:00|72184.5|72174.5|72199.9|72179.9|72200.5|72185.1|72177|72163.5|529
1687855500000|2023-06-27 08:45:00|72200.3|72180.3|72208|72188|72215.7|72199.2|72194.6|72180.3|544
1687855800000|2023-06-27 08:50:00|72207.8|72187.8|72205|72195|72212.6|72199.4|72196.2|72183.8|555
1687856100000|2023-06-27 08:55:00|72205.1|72195.1|72220.8|72210.8|72228.8|72212|72201.6|72187.9|490
1687856400000|2023-06-27 09:00:00|72221.4|72211.4|72247.8|72227.8|72258.1|72245.8|72216|72203.1|651
1687856700000|2023-06-27 09:05:00|72248.7|72228.7|72257.9|72247.9|72258.2|72248.2|72237.2|72224.7|479
1687857000000|2023-06-27 09:10:00|72258.6|72248.6|72241.6|72231.6|72259.6|72249.6|72240.1|72220.8|452
1687857300000|2023-06-27 09:15:00|72241.5|72231.5|72246.3|72236.3|72264.8|72252.1|72230.6|72214.7|524
1687857600000|2023-06-27 09:20:00|72246.2|72236.2|72236.7|72226.7|72251.3|72241.3|72230.8|72218.2|429
1687857900000|2023-06-27 09:25:00|72236.5|72226.5|72256.8|72246.8|72257.8|72247.8|72235.2|72225.2|432
1687858200000|2023-06-27 09:30:00|72257.5|72247.5|72262.6|72252.6|72277|72266.3|72253.4|72242.9|426
1687858500000|2023-06-27 09:35:00|72262.8|72252.8|72261.9|72251.9|72271.8|72257.4|72254.4|72244.4|417
1687858800000|2023-06-27 09:40:00|72261.8|72251.8|72281.1|72271.1|72301.1|72284.2|72257.3|72247.3|577
1687859100000|2023-06-27 09:45:00|72281.2|72271.2|72258.2|72248.2|72285.4|72275.4|72254.9|72244.9|523
1687859400000|2023-06-27 09:50:00|72258|72248|72250.8|72230.8|72263|72248.5|72244.2|72230.5|423
1687859700000|2023-06-27 09:55:00|72250.7|72230.7|72226.8|72206.8|72250.7|72230.7|72221.5|72206.8|582
1687860000000|2023-06-27 10:00:00|72221.5|72211.5|72226.1|72206.1|72229.5|72214.2|72206|72192.1|476
1687860300000|2023-06-27 10:05:00|72226.2|72206.2|72234.6|72214.6|72235.8|72215.8|72220.7|72200.7|341
1687860600000|2023-06-27 10:10:00|72234.4|72214.4|72229.5|72209.5|72238|72218|72223.3|72206.4|372
1687860900000|2023-06-27 10:15:00|72229.7|72209.7|72232.3|72212.3|72245.9|72231.3|72222.9|72207|537
1687861200000|2023-06-27 10:20:00|72232.5|72212.5|72225.1|72215.1|72235.3|72220.3|72224.3|72209.4|417
1687861500000|2023-06-27 10:25:00|72224.4|72214.4|72248.5|72228.5|72249.3|72230.5|72222.3|72212.3|435
1687861800000|2023-06-27 10:30:00|72248.4|72228.4|72227.9|72217.9|72255.2|72240.4|72226.6|72212.3|483
1687862100000|2023-06-27 10:35:00|72228|72218|72221|72211|72229.4|72219.4|72219.5|72207.2|278
1687862400000|2023-06-27 10:40:00|72220.9|72210.9|72216.6|72206.6|72228.3|72211.4|72216.4|72204.8|441
1687862700000|2023-06-27 10:45:00|72216.7|72206.7|72213.2|72193.2|72218.3|72206.7|72206.9|72192.1|341
1687863000000|2023-06-27 10:50:00|72213.6|72193.6|72211.9|72191.9|72214|72197.3|72205.2|72191.1|272
1687863300000|2023-06-27 10:55:00|72211|72191|72216.9|72206.9|72221.5|72211.5|72202.8|72190.8|395
1687863600000|2023-06-27 11:00:00|72216.8|72206.8|72222.4|72212.4|72230.2|72217.5|72214.2|72204.2|428
1687863900000|2023-06-27 11:05:00|72222.5|72212.5|72229.9|72219.9|72230.8|72220.8|72215.1|72199.7|459
1687864200000|2023-06-27 11:10:00|72230.2|72220.2|72216.7|72206.7|72235.2|72220.9|72215.4|72205.4|499
1687864500000|2023-06-27 11:15:00|72216.5|72206.5|72218.9|72208.9|72229.7|72215.6|72215.9|72200.6|448
1687864800000|2023-06-27 11:20:00|72218.8|72208.8|72213.9|72203.9|72224|72209|72211.6|72196.9|370
1687865100000|2023-06-27 11:25:00|72214.2|72204.2|72215.4|72205.4|72222.4|72211.5|72211.8|72201.2|370
1687865400000|2023-06-27 11:30:00|72215.5|72205.5|72218|72208|72219.5|72209.5|72213.5|72203.5|327
1687865700000|2023-06-27 11:35:00|72218.1|72208.1|72217.4|72197.4|72224.4|72214.2|72214.7|72196.9|409
1687866000000|2023-06-27 11:40:00|72217.3|72197.3|72205.1|72195.1|72219.3|72201.8|72196.1|72180.7|388
1687866300000|2023-06-27 11:45:00|72205|72195|72190.3|72170.3|72208.6|72195.9|72186|72168.2|458
1687866600000|2023-06-27 11:50:00|72190.1|72170.1|72180|72160|72200|72183.2|72179.9|72159.9|412
1687866900000|2023-06-27 11:55:00|72180.1|72160.1|72184|72164|72190.7|72174.4|72176|72156|434
1687867200000|2023-06-27 12:00:00|72184.1|72164.1|72167.3|72147.3|72184.2|72164.2|72163.1|72143.1|628
1687867500000|2023-06-27 12:05:00|72167.4|72147.4|72152.6|72142.6|72169.6|72149.6|72148.1|72128.6|538
1687867800000|2023-06-27 12:10:00|72152.5|72142.5|72141.7|72131.7|72161.7|72146.7|72140.9|72130.9|561
1687868100000|2023-06-27 12:15:00|72141.6|72131.6|72132.5|72122.5|72142.8|72132.8|72123.3|72113.3|437
1687868400000|2023-06-27 12:20:00|72132.7|72122.7|72133.9|72113.9|72144.1|72131|72123.2|72109.4|560
1687868700000|2023-06-27 12:25:00|72134|72114|72127.9|72107.9|72134.9|72116|72108.4|72092.3|444
1687869000000|2023-06-27 12:30:00|72128.5|72108.5|72139.2|72129.2|72169.7|72149.7|72128.5|72108.5|913
1687869300000|2023-06-27 12:35:00|72139|72129|72121.8|72111.8|72141.2|72131.2|72106.2|72092.6|696
1687869600000|2023-06-27 12:40:00|72121.7|72111.7|72121.5|72101.5|72131.7|72121.7|72115.6|72095.6|735
1687869900000|2023-06-27 12:45:00|72121.1|72101.1|72152.6|72132.6|72155.9|72135.9|72115|72095|662
1687870200000|2023-06-27 12:50:00|72152.8|72132.8|72164.5|72154.5|72181.8|72167.3|72147.5|72132.8|779
1687870500000|2023-06-27 12:55:00|72163.3|72153.3|72161.2|72141.2|72164.4|72154.4|72136.4|72125.6|742
1687870800000|2023-06-27 13:00:00|72161.1|72141.1|72159.3|72149.3|72186.8|72167.4|72157.3|72140.4|808
1687871100000|2023-06-27 13:05:00|72159.6|72149.6|72160.8|72150.8|72170.6|72160.6|72149.9|72139.9|672
1687871400000|2023-06-27 13:10:00|72165.8|72145.8|72144.3|72134.3|72168.8|72158.8|72143.9|72133.9|658
1687871700000|2023-06-27 13:15:00|72143.3|72133.3|72146.2|72136.2|72146.6|72136.6|72134.7|72124.7|684
1687872000000|2023-06-27 13:20:00|72146.1|72136.1|72146.4|72136.4|72151.3|72141.3|72140|72130|726
1687872300000|2023-06-27 13:25:00|72146.3|72136.3|72120.3|72110.3|72148.8|72136.3|72114.6|72104.6|663
1687872600000|2023-06-27 13:30:00|72120.1|72110.1|72108.9|72098.9|72120.7|72110.7|72105|72095|806
1687872900000|2023-06-27 13:35:00|72113|72093|72099.9|72089.9|72120.8|72110.8|72094.5|72081.4|771
1687873200000|2023-06-27 13:40:00|72099.8|72089.8|72074.5|72064.5|72103.8|72093.8|72069.6|72059.6|719
1687873500000|2023-06-27 13:45:00|72074.6|72064.6|72108.9|72088.9|72112.1|72092.1|72068.9|72056.6|721
1687873800000|2023-06-27 13:50:00|72109|72089|72121.1|72111.1|72121.1|72111.1|72080.1|72065.1|737
1687874100000|2023-06-27 13:55:00|72121.8|72111.8|72124|72092.5|72128.2|72114.4|72115.9|72092.5|591
1687874400000|2023-06-27 14:00:00|72123.9|72092.4|72192.1|72172.1|72194.3|72174.3|72117.8|72092.4|911
1687874700000|2023-06-27 14:05:00|72192.3|72172.3|72186.6|72176.6|72204.3|72184.3|72178.6|72160|896
1687875000000|2023-06-27 14:10:00|72186.3|72176.3|72211.7|72191.7|72234|72214|72186.3|72172.6|905
1687875300000|2023-06-27 14:15:00|72211.6|72191.6|72200|72180|72235.8|72215.8|72198.7|72178.7|880
1687875600000|2023-06-27 14:20:00|72194.1|72184.1|72176.7|72156.7|72203.7|72189.7|72175.9|72156.7|820
1687875900000|2023-06-27 14:25:00|72175.9|72155.9|72174.9|72164.9|72192.7|72172.7|72167.5|72152.2|818
1687876200000|2023-06-27 14:30:00|72174.7|72164.7|72153.3|72143.3|72185.9|72173|72147|72128|802
1687876500000|2023-06-27 14:35:00|72153.2|72143.2|72160.2|72150.2|72190.2|72170.2|72149.7|72134.2|820
1687876800000|2023-06-27 14:40:00|72159.9|72149.9|72173.6|72163.6|72183.8|72170.7|72157.5|72147.5|751
1687877100000|2023-06-27 14:45:00|72174.3|72164.3|72161.8|72151.8|72175.6|72165.6|72155.9|72139.3|742
1687877400000|2023-06-27 14:50:00|72162.4|72152.4|72153.7|72143.7|72171.1|72155.3|72148.4|72138.4|786
1687877700000|2023-06-27 14:55:00|72153.4|72143.4|72169.3|72159.3|72173.3|72163.3|72151.3|72141.3|749
1687878000000|2023-06-27 15:00:00|72168.8|72158.8|72186.5|72176.5|72195.8|72180.2|72158.4|72148.4|695
1687878300000|2023-06-27 15:05:00|72185|72175|72215.5|72195.5|72216|72196|72183.9|72169.8|675
1687878600000|2023-06-27 15:10:00|72215.6|72195.6|72211.4|72191.4|72217.8|72201.5|72196.4|72184.4|637
1687878900000|2023-06-27 15:15:00|72211.5|72191.5|72210.7|72200.7|72215.3|72202.7|72205.8|72185.8|619
1687879200000|2023-06-27 15:20:00|72210.1|72200.1|72188.5|72168.5|72219.1|72204.6|72182.8|72162.8|643
1687879500000|2023-06-27 15:25:00|72188.3|72168.3|72189|72169|72202.9|72187.3|72184.4|72168.2|590
1687879800000|2023-06-27 15:30:00|72188.5|72168.5|72190.8|72170.8|72194.8|72176.4|72181.4|72162.6|623
1687880100000|2023-06-27 15:35:00|72190.9|72170.9|72158.4|72148.4|72190.9|72171.4|72157.9|72141.6|536
1687880400000|2023-06-27 15:40:00|72158.3|72148.3|72169|72149|72171.9|72157|72157.9|72141.8|570
1687880700000|2023-06-27 15:45:00|72169.1|72149.1|72171.8|72161.8|72179.6|72166.1|72162.7|72147.6|616
1687881000000|2023-06-27 15:50:00|72171.9|72161.9|72220.4|72200.4|72220.9|72200.9|72167.6|72155|595
1687881300000|2023-06-27 15:55:00|72221.1|72201.1|72271.4|72251.4|72271.9|72255.6|72210.7|72196.2|787
1687881600000|2023-06-27 16:00:00|72271.5|72251.5|72240.1|72230.1|72271.8|72257.4|72227.9|72211.8|609
1687881900000|2023-06-27 16:05:00|72240.2|72230.2|72250|72230|72256.4|72244.1|72238|72227.8|587
1687882200000|2023-06-27 16:10:00|72250.1|72230.1|72233.3|72223.3|72253.5|72243.5|72228.4|72211.7|608
1687882500000|2023-06-27 16:15:00|72233.2|72223.2|72250.1|72230.1|72251.6|72237.6|72231.2|72221.2|545
1687882800000|2023-06-27 16:20:00|72249.9|72229.9|72236.9|72216.9|72251|72233.8|72232.8|72214.8|483
1687883100000|2023-06-27 16:25:00|72236.8|72216.8|72233.9|72223.9|72245.7|72230.6|72230.3|72213.4|553
1687883400000|2023-06-27 16:30:00|72233.6|72223.6|72240.3|72230.3|72240.5|72230.5|72231.9|72221.9|447
1687883700000|2023-06-27 16:35:00|72240.2|72230.2|72247.7|72237.7|72251.3|72238.4|72240.2|72226.1|500
1687884000000|2023-06-27 16:40:00|72247.9|72237.9|72242.6|72232.6|72247.9|72237.9|72233|72217.9|407
1687884300000|2023-06-27 16:45:00|72242.5|72232.5|72246.6|72226.6|72246.9|72232.5|72236|72216.9|499
1687884600000|2023-06-27 16:50:00|72246.5|72226.5|72240.9|72230.9|72248.3|72230.9|72232.6|72214.9|431
1687884900000|2023-06-27 16:55:00|72240.8|72230.8|72255.4|72235.4|72255.4|72244.9|72240|72228.8|526
1687885200000|2023-06-27 17:00:00|72255.5|72235.5|72247|72237|72264.8|72245.3|72243.5|72227|534
1687885500000|2023-06-27 17:05:00|72245.5|72235.5|72258.5|72248.5|72268.7|72251.8|72244.1|72232.3|570
1687885800000|2023-06-27 17:10:00|72258.4|72248.4|72255.9|72245.9|72265.9|72251.9|72255.6|72238.8|554
1687886100000|2023-06-27 17:15:00|72255.8|72245.8|72257|72237|72262.8|72248.8|72251.4|72235.2|585
1687886400000|2023-06-27 17:20:00|72256.9|72236.9|72247.6|72237.6|72257.1|72244.6|72242.7|72232.7|432
1687886700000|2023-06-27 17:25:00|72247.5|72237.5|72239.2|72229.2|72249.7|72239.7|72238.5|72226.2|374
1687887000000|2023-06-27 17:30:00|72239|72229|72249.5|72239.5|72253.8|72241.2|72235.4|72225.4|452
1687887300000|2023-06-27 17:35:00|72249|72239|72262.9|72242.9|72265.5|72249.6|72248.7|72238.7|481
1687887600000|2023-06-27 17:40:00|72263|72243|72266.4|72256.4|72270.2|72256.4|72261.1|72242.2|409
1687887900000|2023-06-27 17:45:00|72266.5|72256.5|72265.7|72255.7|72267|72257|72264.7|72254.7|330
1687888200000|2023-06-27 17:50:00|72266.1|72256.1|72262.8|72252.8|72266.8|72256.8|72255.4|72245.4|393
1687888500000|2023-06-27 17:55:00|72262.9|72252.9|72271.3|72251.3|72274.6|72260.4|72262.4|72244.7|528
1687888800000|2023-06-27 18:00:00|72271.1|72251.1|72273.3|72263.3|72278|72263.3|72271.1|72251.1|439
1687889100000|2023-06-27 18:05:00|72273.5|72263.5|72272.6|72252.6|72279.1|72263.6|72266|72247.6|512
1687889400000|2023-06-27 18:10:00|72272.5|72252.5|72268.3|72258.3|72272.8|72258.8|72267.3|72251.2|291
1687889700000|2023-06-27 18:15:00|72268.4|72258.4|72267.6|72257.6|72268.9|72258.9|72267.5|72257.5|250
1687890000000|2023-06-27 18:20:00|72267.5|72257.5|72272.2|72262.2|72272.3|72262.3|72267.5|72257.5|227
1687890300000|2023-06-27 18:25:00|72272.3|72262.3|72279.5|72269.5|72283.3|72273.3|72272.1|72262.1|327
1687890600000|2023-06-27 18:30:00|72279.3|72269.3|72277.2|72267.2|72284.3|72270|72272.3|72259.9|443
1687890900000|2023-06-27 18:35:00|72277.1|72267.1|72284.1|72264.1|72284.5|72268|72272.8|72258.7|389
1687891200000|2023-06-27 18:40:00|72284.2|72264.2|72277.1|72267.1|72285.9|72273.6|72277|72264.2|375
1687891500000|2023-06-27 18:45:00|72277.2|72267.2|72268.2|72258.2|72278.1|72268.1|72267.8|72250.4|314
1687891800000|2023-06-27 18:50:00|72268.5|72258.5|72266.9|72256.9|72271.3|72258.5|72260.9|72247|382
1687892100000|2023-06-27 18:55:00|72267|72257|72262.5|72252.5|72273.9|72257|72257.9|72243.2|409
1687892400000|2023-06-27 19:00:00|72260.1|72250.1|72267.6|72247.6|72269|72253.7|72260|72243.4|608
1687892700000|2023-06-27 19:05:00|72267.5|72247.5|72263.9|72253.9|72267.7|72256.1|72261.4|72247.5|476
1687893000000|2023-06-27 19:10:00|72264.1|72254.1|72255.1|72245.1|72264.2|72254.2|72254.9|72244.9|501
1687893300000|2023-06-27 19:15:00|72255.3|72245.3|72263.1|72243.1|72266.7|72253.5|72251|72241|435
1687893600000|2023-06-27 19:20:00|72263|72243|72260.1|72240.1|72263.7|72245.5|72255|72235|473
1687893900000|2023-06-27 19:25:00|72260.2|72240.2|72243.9|72233.9|72261.4|72244.2|72242.3|72232.3|512
1687894200000|2023-06-27 19:30:00|72244.2|72234.2|72243.9|72233.9|72244.6|72234.6|72243|72233|348
1687894500000|2023-06-27 19:35:00|72244.1|72234.1|72252.3|72232.3|72253.1|72235.1|72243.7|72229.1|410
1687894800000|2023-06-27 19:40:00|72252.2|72232.2|72250.9|72230.9|72252.3|72232.3|72247|72227|456
1687895100000|2023-06-27 19:45:00|72251|72231|72250.6|72230.6|72251.1|72231.1|72248.5|72228.5|255
1687895400000|2023-06-27 19:50:00|72250.7|72230.7|72256.4|72236.4|72256.6|72240.4|72250.3|72230.7|249
1687895700000|2023-06-27 19:55:00|72256.5|72236.5|72258.2|72238.2|72259.9|72239.9|72254.9|72234.9|412
1687896000000|2023-06-27 20:00:00|72258.1|72238.1|72263.5|72243.5|72264.2|72244.2|72258.1|72238.1|447
1687896300000|2023-06-27 20:05:00|72263.3|72243.3|72263.7|72243.7|72265|72245|72262.8|72242.8|455
1687896600000|2023-06-27 20:10:00|72263.8|72243.8|72271.7|72251.7|72272.4|72252.4|72263.5|72243.5|248
1687896900000|2023-06-27 20:15:00|72271.9|72251.9|72276.5|72256.5|72276.8|72256.8|72271.9|72251.9|235
1687897200000|2023-06-27 20:20:00|72276.4|72256.4|72276.6|72256.6|72277.3|72257.3|72275.5|72255.5|319
1687897500000|2023-06-27 20:25:00|72276.5|72256.5|72276.8|72256.8|72277|72257|72275.9|72255.9|202
1687897800000|2023-06-27 20:30:00|72276.9|72256.9|72276|72256|72277.1|72257.1|72275.6|72255.6|82
1687898100000|2023-06-27 20:35:00|72275.8|72255.8|72267.3|72247.3|72275.8|72255.8|72264.7|72244.7|262
1687898400000|2023-06-27 20:40:00|72267.4|72247.4|72266.7|72246.7|72267.9|72247.9|72266.3|72246.3|117
1687898700000|2023-06-27 20:45:00|72267.2|72247.2|72267.9|72247.9|72270|72250|72267.2|72247.2|82
1687899000000|2023-06-27 20:50:00|72268.1|72248.1|72267.2|72247.2|72269.5|72249.5|72264.6|72244.6|95
1687899300000|2023-06-27 20:55:00|72267|72247|72273.6|72226|72274.4|72250.6|72266.8|72225.6|86
1687899600000|2023-06-27 21:00:00|72273.9|72224.7|72281.3|72196.5|72287.7|72224.7|72273.1|72196.5|44
1687899900000|2023-06-27 21:05:00|72281.8|72197.3|72285.1|72200.9|72285.9|72203.2|72280.3|72196.3|40
1687900200000|2023-06-27 21:10:00|72288.2|72197.6|72287.4|72210.8|72294.2|72212.7|72287|72195.6|51
1687900500000|2023-06-27 21:15:00|72287.3|72210.9|72286.9|72210.2|72288.1|72211.3|72286.6|72209.7|41
1687900800000|2023-06-27 21:20:00|72286.8|72210.3|72284|72210|72286.9|72210.3|72283.9|72205.9|20
1687901100000|2023-06-27 21:25:00|72284.1|72210.1|72289|72208.3|72289|72210.7|72283.8|72207.7|35
1687901400000|2023-06-27 21:30:00|72289.2|72207.9|72285.9|72207.9|72289.3|72208|72285.9|72206.1|28
1687901700000|2023-06-27 21:35:00|72285.8|72208|72286.7|72207.9|72289.6|72208.2|72285.8|72203.3|43
1687902000000|2023-06-27 21:40:00|72286.6|72208|72286.9|72210.4|72288.4|72210.6|72284.7|72208|58
1687902300000|2023-06-27 21:45:00|72287.6|72210.5|72284.3|72211|72288.9|72211.3|72284.1|72209.4|53
1687902600000|2023-06-27 21:50:00|72287.1|72210.2|72290.9|72209.4|72291.2|72210.4|72282.1|72208.6|49
1687902900000|2023-06-27 21:55:00|72291|72209.5|72276.8|72211.3|72296.9|72211.4|72276.8|72201.7|63
1687903200000|2023-06-27 22:00:00|72276.7|72210|72290|72209.6|72301.7|72217.3|72276|72207|138
1687903500000|2023-06-27 22:05:00|72286.7|72210.7|72280.2|72217.9|72299.7|72217.9|72279.5|72206.9|90
1687903800000|2023-06-27 22:10:00|72286.5|72213.6|72279.6|72218.1|72299.6|72223.4|72275.4|72210.6|131
1687904100000|2023-06-27 22:15:00|72281.4|72216.4|72277.2|72221.2|72290.3|72223.3|72276.6|72216.1|215
1687904400000|2023-06-27 22:20:00|72277.3|72221.1|72281.5|72221.5|72289|72223.2|72276.8|72217.8|174
1687904700000|2023-06-27 22:25:00|72281.4|72221.3|72281.6|72221.9|72291.8|72223.9|72278.3|72219.7|118
1687905000000|2023-06-27 22:30:00|72281.7|72222|72279|72222.1|72291.9|72224.1|72278.6|72218.9|151
1687905300000|2023-06-27 22:35:00|72278.8|72222|72281.5|72221.3|72283.3|72224.3|72264.7|72216.7|248
1687905600000|2023-06-27 22:40:00|72281.6|72218.8|72277.3|72222.3|72285.6|72225.5|72274.9|72218.7|175
1687905900000|2023-06-27 22:45:00|72277.2|72222.4|72280.1|72226|72285.5|72226.3|72272.1|72221.4|243
1687906200000|2023-06-27 22:50:00|72281.4|72225.8|72281.2|72226.4|72288.9|72227.8|72278.1|72221.8|296
1687906500000|2023-06-27 22:55:00|72281.3|72226.5|72282.8|72236.6|72286.8|72236.6|72276.9|72221.1|248
1687906800000|2023-06-27 23:00:00|72277.9|72239|72274.2|72235.6|72281.8|72239|72271.5|72227.2|214
1687907100000|2023-06-27 23:05:00|72274|72235.1|72275.3|72233.6|72282|72235.4|72269.7|72226.1|298
1687907400000|2023-06-27 23:10:00|72275.4|72233.5|72276.1|72227|72279.9|72234.2|72258.3|72221.7|360
1687907700000|2023-06-27 23:15:00|72276.2|72227.1|72277.4|72230.1|72280.9|72231.7|72272.8|72223|541
1687908000000|2023-06-27 23:20:00|72277.5|72230.2|72281.1|72233.1|72281.5|72238.3|72276.6|72230.1|303
1687908300000|2023-06-27 23:25:00|72281.2|72234.5|72275|72228.7|72281.4|72240.8|72274.9|72228.3|525
1687908600000|2023-06-27 23:30:00|72274.8|72228.5|72277.4|72230.8|72279.3|72235.9|72265.4|72228.3|359
1687908900000|2023-06-27 23:35:00|72277.2|72230.6|72276.3|72234.1|72280.1|72237.3|72274.4|72230.1|362
1687909200000|2023-06-27 23:40:00|72277.2|72234.3|72267.7|72247.7|72281.5|72257.7|72267|72233.2|407
1687909500000|2023-06-27 23:45:00|72267.6|72247.6|72261.3|72241.3|72270.9|72250.9|72257.7|72237.7|727
1687909800000|2023-06-27 23:50:00|72261|72241|72264.4|72244.4|72265.9|72245.9|72260.2|72240.2|333
1687910100000|2023-06-27 23:55:00|72264.3|72244.3|72268.1|72248.1|72276.9|72256.9|72262.5|72242.5|655
1687910400000|2023-06-28 00:00:00|72268.4|72248.4|72281.2|72261.2|72283.6|72263.6|72268.4|72248.4|417
1687910700000|2023-06-28 00:05:00|72281.1|72261.1|72247.5|72227.5|72281.1|72261.1|72246.6|72226.6|586
1687911000000|2023-06-28 00:10:00|72247.3|72227.3|72215|72195|72249.1|72229.1|72208.7|72188.7|628
1687911300000|2023-06-28 00:15:00|72215.1|72195.1|72223.3|72203.3|72223.6|72203.6|72208.4|72188.4|523
1687911600000|2023-06-28 00:20:00|72223.4|72203.4|72198.3|72178.3|72228.4|72208.4|72180.5|72160.5|558
1687911900000|2023-06-28 00:25:00|72198.7|72178.7|72179.3|72159.3|72199.1|72179.1|72173.6|72153.6|535
1687912200000|2023-06-28 00:30:00|72179.6|72159.6|72168.4|72148.4|72182.6|72162.6|72163.2|72143.2|506
1687912500000|2023-06-28 00:35:00|72167.7|72147.7|72185.1|72165.1|72185.5|72165.5|72158.1|72138.1|526
1687912800000|2023-06-28 00:40:00|72185.9|72165.9|72192.7|72172.7|72195.3|72175.3|72181.9|72161.9|418
1687913100000|2023-06-28 00:45:00|72192.8|72172.8|72168.4|72148.4|72198.9|72178.9|72156.4|72136.4|546
1687913400000|2023-06-28 00:50:00|72168.3|72148.3|72188.2|72168.2|72196.9|72176.9|72168.1|72148.1|657
1687913700000|2023-06-28 00:55:00|72193.7|72173.7|72169.3|72149.3|72193.7|72173.7|72156.1|72136.1|676
1687914000000|2023-06-28 01:00:00|72169.2|72149.2|72160.7|72140.7|72190|72170|72159.2|72139.2|692
1687914300000|2023-06-28 01:05:00|72161.5|72141.5|72147.4|72127.4|72169.1|72149.1|72145.5|72125.5|576
1687914600000|2023-06-28 01:10:00|72147.5|72127.5|72154.2|72134.2|72167.9|72147.9|72130.5|72110.5|588
1687914900000|2023-06-28 01:15:00|72155.6|72135.6|72275.8|72255.8|72295.9|72275.9|72155|72135|975
1687915200000|2023-06-28 01:20:00|72275.5|72255.5|72271.1|72251.1|72298.5|72278.5|72266.1|72246.1|801
1687915500000|2023-06-28 01:25:00|72270.1|72250.1|72256.2|72236.2|72274.6|72254.6|72249.4|72229.4|592
1687915800000|2023-06-28 01:30:00|72256.1|72236.1|72287.1|72267.1|72308.7|72288.7|72245.7|72225.7|961
1687916100000|2023-06-28 01:35:00|72286.5|72266.5|72256.3|72236.3|72291.9|72271.9|72241.1|72221.1|889
1687916400000|2023-06-28 01:40:00|72256.5|72236.5|72329.9|72309.9|72339.9|72319.9|72248.9|72228.9|859
1687916700000|2023-06-28 01:45:00|72329.7|72309.7|72331.7|72311.7|72356.3|72336.3|72319.4|72299.4|826
1687917000000|2023-06-28 01:50:00|72331.6|72311.6|72333.8|72313.8|72347.3|72327.3|72324.9|72304.9|802
1687917300000|2023-06-28 01:55:00|72333.6|72313.6|72339.7|72319.7|72342.5|72323.9|72315.4|72295.4|697
1687917600000|2023-06-28 02:00:00|72339.8|72319.8|72317.7|72297.7|72342.9|72328.8|72310.7|72292.8|713
1687917900000|2023-06-28 02:05:00|72317.1|72297.1|72352.3|72332.3|72352.4|72333.9|72309.4|72294.3|740
1687918200000|2023-06-28 02:10:00|72351.9|72331.9|72331.4|72311.4|72371|72352.2|72322.5|72302.5|768
1687918500000|2023-06-28 02:15:00|72331.5|72311.5|72331.3|72311.3|72340.6|72327.4|72323.9|72303.9|657
1687918800000|2023-06-28 02:20:00|72331.2|72311.2|72350.9|72340.9|72363.4|72346.3|72327.2|72311.2|656
1687919100000|2023-06-28 02:25:00|72351|72341|72334.5|72314.5|72356.8|72342.2|72328.2|72310.5|735
1687919400000|2023-06-28 02:30:00|72334.7|72314.7|72331.6|72311.6|72346.4|72327.9|72329|72311.4|609
1687919700000|2023-06-28 02:35:00|72332.2|72312.2|72324.6|72304.6|72340.4|72325.3|72321.1|72301.1|583
1687920000000|2023-06-28 02:40:00|72324.5|72304.5|72320.1|72310.1|72331.9|72315.1|72315.3|72299.6|491
1687920300000|2023-06-28 02:45:00|72319.9|72309.9|72305|72285|72324.3|72314.3|72297.4|72281.2|531
1687920600000|2023-06-28 02:50:00|72305.3|72285.3|72300.9|72290.9|72307.9|72297.9|72293.2|72280.5|409
1687920900000|2023-06-28 02:55:00|72301|72291|72334.7|72314.7|72336.8|72320.3|72301|72291|528
1687921200000|2023-06-28 03:00:00|72333.9|72313.9|72316.6|72306.6|72334.2|72321.3|72315.7|72304.2|414
1687921500000|2023-06-28 03:05:00|72316.3|72306.3|72309.4|72289.4|72319.1|72309.1|72296.9|72286.9|450
1687921800000|2023-06-28 03:10:00|72308.5|72288.5|72300.4|72290.4|72308.5|72291|72289.1|72275.8|460
1687922100000|2023-06-28 03:15:00|72300.6|72290.6|72299|72279|72310.3|72295.4|72290.5|72276.8|407
1687922400000|2023-06-28 03:20:00|72298.9|72278.9|72304.3|72284.3|72314.9|72294.9|72298.8|72278.8|371
1687922700000|2023-06-28 03:25:00|72304.2|72284.2|72302.6|72292.6|72311.9|72297.7|72300.5|72282.9|365
1687923000000|2023-06-28 03:30:00|72302.7|72292.7|72295.5|72285.5|72303.7|72293.7|72288|72276.4|416
1687923300000|2023-06-28 03:35:00|72294.9|72284.9|72336.9|72316.9|72346.1|72326.1|72292.4|72282.1|399
1687923600000|2023-06-28 03:40:00|72337.2|72317.2|72359.9|72339.9|72363|72352.2|72337.2|72317.2|526
1687923900000|2023-06-28 03:45:00|72359.5|72339.5|72350.3|72330.3|72360.2|72340.3|72344.8|72329|406
1687924200000|2023-06-28 03:50:00|72350.4|72330.4|72350.1|72330.1|72351.5|72331.5|72341.3|72321.3|359
1687924500000|2023-06-28 03:55:00|72350.2|72330.2|72348.9|72328.9|72353.2|72335.9|72343.8|72328.1|282
1687924800000|2023-06-28 04:00:00|72349.1|72329.1|72335.3|72315.3|72349.5|72329.5|72333.2|72313.2|513
1687925100000|2023-06-28 04:05:00|72336.1|72316.1|72334.5|72314.5|72341.5|72321.5|72331.7|72311.7|516
1687925400000|2023-06-28 04:10:00|72334.4|72314.4|72336.3|72316.3|72339.6|72319.6|72329.5|72309.5|464
1687925700000|2023-06-28 04:15:00|72336.4|72316.4|72354.2|72334.2|72357.2|72344.5|72336.4|72316.4|445
1687926000000|2023-06-28 04:20:00|72354.1|72334.1|72349.1|72339.1|72354.2|72339.4|72347|72331|310
1687926300000|2023-06-28 04:25:00|72349|72339|72357.1|72337.1|72357.4|72344.3|72343.8|72333.8|385
1687926600000|2023-06-28 04:30:00|72357|72337|72356|72346|72357.1|72346.3|72350.6|72336.8|327
1687926900000|2023-06-28 04:35:00|72355.9|72345.9|72361.8|72341.8|72372.1|72362.1|72354.2|72338.9|443
1687927200000|2023-06-28 04:40:00|72361.7|72341.7|72357.8|72337.8|72367.1|72353.5|72351.4|72336.2|448
1687927500000|2023-06-28 04:45:00|72357.7|72337.7|72345.8|72335.8|72359|72346.3|72340.1|72325.3|416
1687927800000|2023-06-28 04:50:00|72345.7|72335.7|72351|72341|72355|72342.9|72342.7|72322.7|491
1687928100000|2023-06-28 04:55:00|72350.7|72340.7|72357.8|72337.8|72362.3|72343.8|72343.1|72333.1|396
1687928400000|2023-06-28 05:00:00|72357.9|72337.9|72357.7|72337.7|72364.7|72347.8|72352.9|72336.7|449
1687928700000|2023-06-28 05:05:00|72357.6|72337.6|72349.3|72329.3|72357.8|72337.8|72343.9|72327.4|385
1687929000000|2023-06-28 05:10:00|72349.2|72329.2|72338.9|72328.9|72349.4|72334|72337.7|72322.9|356
1687929300000|2023-06-28 05:15:00|72339.1|72329.1|72361.5|72341.5|72363.9|72346.4|72338.6|72323.6|421
1687929600000|2023-06-28 05:20:00|72361.6|72341.6|72343.6|72323.6|72367.1|72351.4|72332.5|72319.1|492
1687929900000|2023-06-28 05:25:00|72343.7|72323.7|72330.8|72320.8|72344.1|72324.1|72326.9|72316.6|400
1687930200000|2023-06-28 05:30:00|72330|72320|72343.5|72333.5|72354.8|72336|72329.6|72319.6|593
1687930500000|2023-06-28 05:35:00|72343.4|72333.4|72339|72329|72354.9|72339.4|72336.6|72323.1|557
1687930800000|2023-06-28 05:40:00|72339.1|72329.1|72330.2|72310.2|72340.5|72329.4|72312.2|72296.6|488
1687931100000|2023-06-28 05:45:00|72330.4|72310.4|72343.7|72323.7|72348.8|72328.8|72329|72309.5|427
1687931400000|2023-06-28 05:50:00|72343.6|72323.6|72342|72332|72347.2|72337.2|72331.2|72319.1|470
1687931700000|2023-06-28 05:55:00|72342.6|72332.6|72378.6|72358.6|72392|72372|72340.7|72327.2|761
1687932000000|2023-06-28 06:00:00|72378.4|72358.4|72375|72365|72382.6|72368.1|72359.5|72339.5|582
1687932300000|2023-06-28 06:05:00|72375.1|72365.1|72360.2|72350.2|72376|72366|72353.4|72338.8|541
1687932600000|2023-06-28 06:10:00|72360.1|72350.1|72359.2|72339.2|72371.7|72353|72342.2|72331.8|479
1687932900000|2023-06-28 06:15:00|72359.5|72339.5|72364.3|72354.3|72366.8|72356.8|72352.7|72338|456
1687933200000|2023-06-28 06:20:00|72364.4|72354.4|72394.9|72384.9|72406.4|72393.9|72361.9|72351.9|633
1687933500000|2023-06-28 06:25:00|72394.7|72384.7|72400.6|72390.6|72402.3|72392.3|72386|72376|456
1687933800000|2023-06-28 06:30:00|72400.5|72390.5|72383.3|72373.3|72408.1|72398.1|72376.8|72361.8|591
1687934100000|2023-06-28 06:35:00|72383.2|72373.2|72371.4|72361.4|72383.2|72373.2|72371.3|72361.3|484
1687934400000|2023-06-28 06:40:00|72371.3|72361.3|72414.6|72404.6|72422.8|72410.1|72371.1|72361.1|649
1687934700000|2023-06-28 06:45:00|72415|72405|72406.3|72396.3|72426.2|72411|72402.2|72389.7|509
1687935000000|2023-06-28 06:50:00|72406.2|72396.2|72396.3|72386.3|72417.1|72407.1|72393.4|72383.4|474
1687935300000|2023-06-28 06:55:00|72396.8|72386.8|72453.9|72443.9|72457.5|72445.1|72396.8|72386.8|732
1687935600000|2023-06-28 07:00:00|72453.7|72443.7|72456.3|72446.3|72465|72449.1|72439.3|72419.3|649
1687935900000|2023-06-28 07:05:00|72456.2|72446.2|72451.6|72431.6|72456.4|72446.4|72429.5|72413.1|650
1687936200000|2023-06-28 07:10:00|72451.5|72431.5|72451.4|72441.4|72455.3|72443.2|72436.8|72421.9|546
1687936500000|2023-06-28 07:15:00|72451.3|72441.3|72464.9|72454.9|72471.4|72461.4|72449.3|72439.3|604
1687936800000|2023-06-28 07:20:00|72465|72455|72460.1|72450.1|72469.8|72458.6|72456.6|72444.7|484
1687937100000|2023-06-28 07:25:00|72460.2|72450.2|72448.2|72438.2|72460.7|72450.7|72440.6|72430.6|505
1687937400000|2023-06-28 07:30:00|72448.1|72438.1|72430.1|72410.1|72452.1|72442.1|72420.7|72406|559
1687937700000|2023-06-28 07:35:00|72430.2|72410.2|72454.9|72434.9|72469|72449|72423.4|72410.1|683
1687938000000|2023-06-28 07:40:00|72455|72435|72470.3|72460.3|72482.6|72466.2|72452.9|72434.9|607
1687938300000|2023-06-28 07:45:00|72470.4|72460.4|72465.4|72455.4|72479.7|72467.2|72464.7|72450.4|566
1687938600000|2023-06-28 07:50:00|72465.3|72455.3|72460|72450|72474.5|72464.5|72459|72446.4|525
1687938900000|2023-06-28 07:55:00|72459.9|72449.9|72453.6|72433.6|72460.2|72450.2|72440|72425.9|594
1687939200000|2023-06-28 08:00:00|72453.7|72433.7|72438.2|72428.2|72458.5|72438.5|72438.1|72425.1|524
1687939500000|2023-06-28 08:05:00|72438.3|72428.3|72444.2|72434.2|72448.6|72434.3|72411.2|72401.2|642
1687939800000|2023-06-28 08:10:00|72444.1|72434.1|72452.9|72442.9|72453.3|72443.3|72439.5|72429.5|498
1687940100000|2023-06-28 08:15:00|72453|72443|72467.8|72457.8|72469.2|72459.2|72452.8|72442.8|484
1687940400000|2023-06-28 08:20:00|72467.7|72457.7|72520.7|72510.7|72544|72527.1|72467.6|72457.6|643
1687940700000|2023-06-28 08:25:00|72519.3|72509.3|72544.3|72534.3|72545.7|72534.3|72503.1|72484.8|714
1687941000000|2023-06-28 08:30:00|72544.4|72534.4|72572.7|72562.7|72587.7|72567.7|72544.4|72530.8|669
1687941300000|2023-06-28 08:35:00|72572.6|72562.6|72558.3|72538.3|72577.4|72563.7|72549.6|72532.9|533
1687941600000|2023-06-28 08:40:00|72558.4|72538.4|72541.6|72531.6|72562.4|72548.3|72528.4|72513.1|520
1687941900000|2023-06-28 08:45:00|72541.4|72531.4|72525|72515|72551.4|72536.4|72519.2|72506.8|522
1687942200000|2023-06-28 08:50:00|72524.9|72514.9|72525.3|72515.3|72531.6|72518|72516.6|72504.5|436
1687942500000|2023-06-28 08:55:00|72525.2|72515.2|72565.3|72545.3|72568.1|72554.9|72524.9|72510.3|566
1687942800000|2023-06-28 09:00:00|72565.4|72545.4|72561.1|72551.1|72576.3|72558.5|72544|72533|624
1687943100000|2023-06-28 09:05:00|72561.2|72551.2|72543.3|72523.3|72572.2|72554.5|72542.7|72522.7|519
1687943400000|2023-06-28 09:10:00|72543.4|72523.4|72541.5|72521.5|72544.6|72532.8|72527.2|72507.2|542
1687943700000|2023-06-28 09:15:00|72541.6|72521.6|72543.5|72523.5|72544.3|72529.6|72532.2|72514.8|578
1687944000000|2023-06-28 09:20:00|72543.4|72523.4|72539|72529|72544.2|72530.3|72534.8|72518.5|387
1687944300000|2023-06-28 09:25:00|72539.1|72529.1|72545.8|72535.8|72546|72536|72531.6|72521.6|337
1687944600000|2023-06-28 09:30:00|72545.9|72535.9|72524.2|72514.2|72545.9|72535.9|72520.1|72510.1|454
1687944900000|2023-06-28 09:35:00|72524.4|72514.4|72525|72515|72526.4|72516.4|72521.1|72511.1|356
1687945200000|2023-06-28 09:40:00|72524.9|72514.9|72533.8|72523.8|72533.9|72523.9|72518.1|72508.1|372
1687945500000|2023-06-28 09:45:00|72533.9|72523.9|72561.3|72541.3|72567.1|72547.4|72522.3|72511.4|517
1687945800000|2023-06-28 09:50:00|72561.4|72541.4|72577.5|72567.5|72594.3|72577.9|72557.3|72539.3|546
1687946100000|2023-06-28 09:55:00|72577.3|72567.3|72565.3|72555.3|72588.8|72578.8|72561.9|72546.2|436
1687946400000|2023-06-28 10:00:00|72565.2|72555.2|72552.4|72532.4|72568.6|72555.2|72547.1|72531|249
1687946700000|2023-06-28 10:05:00|72552.3|72532.3|72545.1|72525.1|72558.5|72543.6|72532.5|72516.5|429
1687947000000|2023-06-28 10:10:00|72544.3|72524.3|72525.9|72515.9|72549.7|72529.7|72525|72509.7|511
1687947300000|2023-06-28 10:15:00|72525.8|72515.8|72532.3|72512.3|72534.2|72519.1|72520.7|72504.4|468
1687947600000|2023-06-28 10:20:00|72531.8|72511.8|72531.5|72511.5|72534|72517.8|72514.9|72500.2|456
1687947900000|2023-06-28 10:25:00|72531.2|72511.2|72537.8|72517.8|72541.8|72528.7|72523.6|72506.8|381
1687948200000|2023-06-28 10:30:00|72537.9|72517.9|72526.1|72506.1|72538.7|72520.1|72518.6|72500.5|462
1687948500000|2023-06-28 10:35:00|72526.3|72506.3|72533.5|72513.5|72533.7|72514.4|72519.1|72505.4|438
1687948800000|2023-06-28 10:40:00|72533.6|72513.6|72536.9|72516.9|72538.5|72518.5|72531.4|72511.4|502
1687949100000|2023-06-28 10:45:00|72536.8|72516.8|72567.2|72547.2|72568.8|72548.8|72525.1|72505.1|508
1687949400000|2023-06-28 10:50:00|72567.3|72547.3|72575.7|72555.7|72592.7|72572.7|72566.5|72546.5|536
1687949700000|2023-06-28 10:55:00|72575.4|72555.4|72581.5|72561.5|72581.6|72565.6|72569.2|72549.2|521
1687950000000|2023-06-28 11:00:00|72582.2|72562.2|72581.6|72571.6|72589.2|72575.3|72574.6|72559|426
1687950300000|2023-06-28 11:05:00|72581.5|72571.5|72575.3|72565.3|72591.3|72581.3|72575.3|72565.3|483
1687950600000|2023-06-28 11:10:00|72574.1|72564.1|72577.3|72567.3|72587.7|72572.2|72564.7|72550.5|595
1687950900000|2023-06-28 11:15:00|72577.2|72567.2|72558.7|72548.7|72584.8|72572.1|72558.3|72548.3|485
1687951200000|2023-06-28 11:20:00|72558.6|72548.6|72544.4|72534.4|72558.6|72548.6|72537|72527|496
1687951500000|2023-06-28 11:25:00|72544.2|72534.2|72558.3|72548.3|72560.1|72550.1|72544|72534|495
1687951800000|2023-06-28 11:30:00|72558.2|72548.2|72556.2|72546.2|72559.8|72549.8|72549.6|72539.6|406
1687952100000|2023-06-28 11:35:00|72556.1|72546.1|72560.9|72550.9|72562.8|72552.8|72549.6|72539.6|432
1687952400000|2023-06-28 11:40:00|72561|72551|72582.6|72572.6|72591.1|72575.3|72560.4|72547.2|638
1687952700000|2023-06-28 11:45:00|72582.2|72572.2|72583.3|72563.3|72591|72575|72575.8|72555.8|492
1687953000000|2023-06-28 11:50:00|72583.4|72563.4|72594.6|72574.6|72595|72580.7|72578.7|72563.4|377
1687953300000|2023-06-28 11:55:00|72594.7|72574.7|72580.7|72570.7|72596.7|72585.2|72580.3|72570.3|312
1687953600000|2023-06-28 12:00:00|72580.5|72570.5|72577.8|72567.8|72580.5|72570.5|72567.3|72557.3|365
1687953900000|2023-06-28 12:05:00|72578|72568|72605.9|72595.9|72607|72597|72572.7|72562.7|457
1687954200000|2023-06-28 12:10:00|72605.8|72595.8|72614.9|72604.9|72614.9|72604.9|72601.7|72591.7|405
1687954500000|2023-06-28 12:15:00|72615|72605|72626.3|72616.3|72627.2|72617.2|72609.6|72599.6|404
1687954800000|2023-06-28 12:20:00|72626.4|72616.4|72621|72611|72633.7|72623.7|72613.8|72603.3|506
1687955100000|2023-06-28 12:25:00|72621.3|72611.3|72662|72642|72668.8|72648.8|72616.9|72606.9|549
1687955400000|2023-06-28 12:30:00|72663|72643|72665|72655|72691|72671|72645.4|72627.1|721
1687955700000|2023-06-28 12:35:00|72664.9|72654.9|72684.5|72674.5|72699.4|72686.2|72664.8|72654.1|547
1687956000000|2023-06-28 12:40:00|72684.4|72674.4|72682.2|72662.2|72688|72674.8|72673.2|72656.2|456
1687956300000|2023-06-28 12:45:00|72682.1|72662.1|72649.2|72629.2|72682.1|72662.1|72631.1|72615.7|538
1687956600000|2023-06-28 12:50:00|72649.1|72629.1|72653.5|72643.5|72664.7|72650.3|72646.5|72626.9|459
1687956900000|2023-06-28 12:55:00|72653.4|72643.4|72653.7|72643.7|72661.4|72646|72644|72631.8|452
1687957200000|2023-06-28 13:00:00|72654|72644|72656.3|72646.3|72669.9|72654.8|72650.2|72634.3|640
1687957500000|2023-06-28 13:05:00|72656.2|72646.2|72665.4|72655.4|72667.9|72655.4|72645.4|72635.4|451
1687957800000|2023-06-28 13:10:00|72665.6|72655.6|72662.3|72652.3|72675.1|72659.2|72661.1|72641.5|535
1687958100000|2023-06-28 13:15:00|72662.2|72652.2|72670.2|72650.2|72671.9|72657.2|72658|72645.6|408
1687958400000|2023-06-28 13:20:00|72670.3|72650.3|72672.9|72662.9|72682.6|72663.1|72663.9|72647.4|374
1687958700000|2023-06-28 13:25:00|72673|72663|72678|72658|72678.8|72667.7|72666|72656|300
1687959000000|2023-06-28 13:30:00|72677.9|72657.9|72644.5|72634.5|72685|72675|72644.5|72632.1|582
1687959300000|2023-06-28 13:35:00|72645.1|72635.1|72645.5|72635.5|72657.7|72646.9|72632.8|72622.8|709
1687959600000|2023-06-28 13:40:00|72645.6|72635.6|72680.4|72660.4|72691.2|72674.2|72645.1|72635.1|782
1687959900000|2023-06-28 13:45:00|72680.5|72660.5|72657.9|72647.9|72696.6|72686.6|72614.1|72599.6|740
1687960200000|2023-06-28 13:50:00|72658.6|72648.6|72645.9|72635.9|72676.3|72658.7|72639.3|72628|852
1687960500000|2023-06-28 13:55:00|72649.5|72639.5|72640.2|72620.2|72656.8|72646.8|72629.9|72609.9|700
1687960800000|2023-06-28 14:00:00|72639.7|72619.7|72648.4|72638.4|72659.2|72649.2|72622.2|72612.2|660
1687961100000|2023-06-28 14:05:00|72648.3|72638.3|72647.3|72637.3|72659.1|72644.4|72631.2|72617.3|692
1687961400000|2023-06-28 14:10:00|72647.4|72637.4|72658.6|72648.6|72680.9|72660.9|72646.2|72636.2|565
1687961700000|2023-06-28 14:15:00|72658.2|72648.2|72645|72635|72679.8|72664.5|72638.8|72628.8|709
1687962000000|2023-06-28 14:20:00|72645.1|72635.1|72640.4|72620.4|72652.1|72642.1|72632.3|72614.5|700
1687962300000|2023-06-28 14:25:00|72640.1|72620.1|72669.1|72649.1|72669.1|72649.1|72633|72617.2|642
1687962600000|2023-06-28 14:30:00|72669.4|72649.4|72647.1|72637.1|72670.4|72659.6|72639|72624.2|834
1687962900000|2023-06-28 14:35:00|72646.6|72636.6|72639.5|72629.5|72665|72647.3|72637.5|72624.4|743
1687963200000|2023-06-28 14:40:00|72639.6|72629.6|72649.1|72639.1|72649.4|72639.4|72632.8|72622.8|555
1687963500000|2023-06-28 14:45:00|72649.2|72639.2|72672.9|72662.9|72677.8|72667.8|72646.3|72636.3|569
1687963800000|2023-06-28 14:50:00|72672.6|72662.6|72680.6|72670.6|72686.2|72676.2|72671.8|72661.8|556
1687964100000|2023-06-28 14:55:00|72680.7|72670.7|72630|72620|72683.5|72673.5|72629.1|72619.1|860
1687964400000|2023-06-28 15:00:00|72630.8|72620.8|72608.4|72598.4|72630.8|72620.8|72595.8|72585.8|740
1687964700000|2023-06-28 15:05:00|72608.3|72598.3|72604.3|72594.3|72610.4|72598.4|72581.4|72563.2|771
1687965000000|2023-06-28 15:10:00|72604.4|72594.4|72550.3|72530.3|72604.4|72594.4|72549.3|72530.3|689
1687965300000|2023-06-28 15:15:00|72550.1|72530.1|72544.9|72534.9|72555.4|72540.1|72490.9|72470.9|737
1687965600000|2023-06-28 15:20:00|72544.8|72534.8|72548|72538|72559.2|72543.9|72530.9|72520.9|670
1687965900000|2023-06-28 15:25:00|72547.9|72537.9|72520.3|72510.3|72548.5|72538.5|72513.4|72503.4|627
1687966200000|2023-06-28 15:30:00|72520.4|72510.4|72540.4|72530.4|72548.8|72538.8|72520.3|72510.3|707
1687966500000|2023-06-28 15:35:00|72539.2|72529.2|72523.3|72513.3|72542.9|72532.9|72521.2|72511.2|587
1687966800000|2023-06-28 15:40:00|72523.2|72513.2|72533.1|72523.1|72533.9|72523.9|72516|72506|615
1687967100000|2023-06-28 15:45:00|72533.2|72523.2|72496.7|72476.7|72533.2|72523.2|72477.9|72461.7|589
1687967400000|2023-06-28 15:50:00|72496.6|72476.6|72492.8|72482.8|72501.5|72483.9|72472.3|72457.2|580
1687967700000|2023-06-28 15:55:00|72492.7|72482.7|72506.1|72496.1|72515.7|72505.7|72492.6|72482.6|517
1687968000000|2023-06-28 16:00:00|72505|72495|72498.5|72488.5|72506.4|72496.4|72493.6|72483.6|498
1687968300000|2023-06-28 16:05:00|72498.4|72488.4|72475.1|72465.1|72499.4|72489.4|72475|72465|375
1687968600000|2023-06-28 16:10:00|72474.4|72464.4|72474.1|72464.1|72481.8|72471.8|72470.3|72460.3|506
1687968900000|2023-06-28 16:15:00|72474|72464|72473.6|72463.6|72483|72473|72470.3|72460.3|422
1687969200000|2023-06-28 16:20:00|72473.4|72463.4|72461.6|72451.6|72474.6|72464.6|72447.1|72437|326
1687969500000|2023-06-28 16:25:00|72461.5|72451.5|72458.8|72448.8|72464.7|72454.7|72455.8|72445.8|398
1687969800000|2023-06-28 16:30:00|72459.2|72449.2|72463.4|72453.4|72473.9|72463.9|72457.7|72447.7|481
1687970100000|2023-06-28 16:35:00|72463.6|72453.6|72469.6|72449.6|72472.2|72453.8|72456.6|72438.4|430
1687970400000|2023-06-28 16:40:00|72469.4|72449.4|72481.8|72461.8|72481.8|72461.8|72461.2|72448.1|421
1687970700000|2023-06-28 16:45:00|72481.7|72461.7|72468.4|72458.4|72486.3|72467.7|72456.8|72446.1|566
1687971000000|2023-06-28 16:50:00|72468.6|72458.6|72488.6|72468.6|72488.6|72468.6|72464.7|72451|416
1687971300000|2023-06-28 16:55:00|72488.3|72468.3|72433.1|72423.1|72488.3|72468.3|72429.4|72411.2|589
1687971600000|2023-06-28 17:00:00|72433.2|72423.2|72424.6|72414.6|72445.3|72425.3|72420.5|72405.1|568
1687971900000|2023-06-28 17:05:00|72424.3|72414.3|72413.6|72403.6|72430.6|72415.2|72409|72397|540
1687972200000|2023-06-28 17:10:00|72413.5|72403.5|72422.5|72402.5|72424.6|72408.2|72407.7|72394.3|475
1687972500000|2023-06-28 17:15:00|72422.6|72402.6|72422.2|72402.2|72426.5|72406.5|72415.6|72399.7|398
1687972800000|2023-06-28 17:20:00|72422.3|72402.3|72422.2|72402.2|72424.4|72410.4|72413.7|72400.4|260
1687973100000|2023-06-28 17:25:00|72422.1|72402.1|72433.3|72413.3|72437.4|72417.4|72415.4|72400.4|302
1687973400000|2023-06-28 17:30:00|72433.6|72413.6|72440.7|72430.7|72445.7|72431.4|72430.6|72413.1|345
1687973700000|2023-06-28 17:35:00|72445.7|72425.7|72444.9|72434.9|72463.5|72446.9|72443|72425.6|362
1687974000000|2023-06-28 17:40:00|72445.3|72435.3|72438.5|72428.5|72461.7|72445.6|72437.5|72427.5|337
1687974300000|2023-06-28 17:45:00|72438.4|72428.4|72442.3|72432.3|72447.6|72437.6|72434.1|72417.9|328
1687974600000|2023-06-28 17:50:00|72442.2|72432.2|72440.8|72430.8|72447.9|72437.9|72440.4|72430.4|254
1687974900000|2023-06-28 17:55:00|72440.7|72430.7|72439.9|72429.9|72448.1|72438.1|72428.2|72415.8|333
1687975200000|2023-06-28 18:00:00|72440.1|72430.1|72437.4|72427.4|72441.1|72431.1|72432.4|72422.4|343
1687975500000|2023-06-28 18:05:00|72437.5|72427.5|72430.9|72420.9|72441.3|72431.3|72425.8|72413.3|348
1687975800000|2023-06-28 18:10:00|72430.8|72420.8|72433.4|72423.4|72436.3|72426.3|72426.8|72416.8|409
1687976100000|2023-06-28 18:15:00|72433.5|72423.5|72431.1|72421.1|72433.8|72423.8|72426.9|72416.9|404
1687976400000|2023-06-28 18:20:00|72431.5|72421.5|72427.1|72417.1|72432.7|72422.7|72419.7|72409.7|407
1687976700000|2023-06-28 18:25:00|72427|72417|72434.2|72424.2|72434.9|72424.9|72424.4|72414.4|435
1687977000000|2023-06-28 18:30:00|72434.3|72424.3|72448|72428|72448.2|72435.8|72431.5|72421.5|456
1687977300000|2023-06-28 18:35:00|72448.1|72428.1|72446.6|72426.6|72451.4|72431.4|72443.7|72423.7|436
1687977600000|2023-06-28 18:40:00|72446.7|72426.7|72451.5|72431.5|72452.4|72437|72444.9|72425.8|330
1687977900000|2023-06-28 18:45:00|72451.3|72431.3|72444.9|72424.9|72451.3|72440.7|72434.5|72424.1|326
1687978200000|2023-06-28 18:50:00|72445.1|72425.1|72446.8|72436.8|72447|72437|72438.8|72424.3|280
1687978500000|2023-06-28 18:55:00|72446.9|72436.9|72447.1|72437.1|72449.5|72439.5|72443.9|72433.9|434
1687978800000|2023-06-28 19:00:00|72446.7|72436.7|72446.2|72426.2|72460.1|72446.5|72445.2|72425.6|578
1687979100000|2023-06-28 19:05:00|72446.3|72426.3|72429.6|72419.6|72447.1|72430.2|72428.2|72411.4|418
1687979400000|2023-06-28 19:10:00|72429.4|72419.4|72446.6|72426.6|72447.5|72431.2|72429.4|72410.5|346
1687979700000|2023-06-28 19:15:00|72446.7|72426.7|72435.2|72425.2|72448.8|72430.9|72435|72422|316
1687980000000|2023-06-28 19:20:00|72435.1|72425.1|72434.9|72424.9|72437.6|72427.6|72433.6|72423.6|278
1687980300000|2023-06-28 19:25:00|72435|72425|72438.7|72428.7|72439|72429|72433.4|72423.4|288
1687980600000|2023-06-28 19:30:00|72438.6|72428.6|72435.8|72415.8|72440.7|72430.7|72429.6|72414.9|299
1687980900000|2023-06-28 19:35:00|72435.7|72415.7|72434.6|72414.6|72436.2|72419.8|72427.9|72410.8|491
1687981200000|2023-06-28 19:40:00|72434.5|72414.5|72428.7|72418.7|72435.6|72419.4|72428.7|72413.7|250
1687981500000|2023-06-28 19:45:00|72428.8|72418.8|72435.5|72425.5|72435.5|72425.5|72423.5|72408.6|573
1687981800000|2023-06-28 19:50:00|72435.6|72425.6|72432.7|72422.7|72444.5|72426.3|72432.1|72419.6|428
1687982100000|2023-06-28 19:55:00|72432.6|72422.6|72434.7|72424.7|72435.3|72425.3|72431.6|72421.6|442
1687982400000|2023-06-28 20:00:00|72434.3|72424.3|72431.8|72411.8|72440|72424.8|72426.6|72409.5|554
1687982700000|2023-06-28 20:05:00|72431.7|72411.7|72433.1|72413.1|72433.4|72413.4|72426.4|72406.4|379
1687983000000|2023-06-28 20:10:00|72433|72413|72437.4|72417.4|72443.3|72423.3|72428.7|72408.7|441
1687983300000|2023-06-28 20:15:00|72437.5|72417.5|72440.8|72420.8|72444.5|72424.5|72429.2|72409.2|297
1687983600000|2023-06-28 20:20:00|72442.3|72422.3|72456.4|72436.4|72464.3|72444.3|72427.9|72407.9|549
1687983900000|2023-06-28 20:25:00|72456.3|72436.3|72455.4|72435.4|72458.3|72438.3|72455.4|72435.4|372
1687984200000|2023-06-28 20:30:00|72455.6|72435.6|72454.4|72434.4|72455.9|72435.9|72452.9|72432.9|118
1687984500000|2023-06-28 20:35:00|72452.9|72432.9|72445.7|72425.7|72454.4|72434.4|72444.1|72424.1|147
1687984800000|2023-06-28 20:40:00|72445.6|72425.6|72449.8|72429.8|72450.3|72430.3|72445.4|72425.4|125
1687985100000|2023-06-28 20:45:00|72448.7|72428.7|72449.6|72429.6|72451.8|72431.8|72446.9|72426.9|196
1687985400000|2023-06-28 20:50:00|72450.1|72430.1|72439.7|72419.7|72450.7|72430.7|72438.6|72418.6|194
1687985700000|2023-06-28 20:55:00|72438.8|72418.8|72469.3|72392.3|72471|72433.1|72436.9|72392.3|414
1687986000000|2023-06-28 21:00:00|72470.2|72392.4|72485.8|72391.1|72500.4|72399|72470.2|72380.2|49
1687986300000|2023-06-28 21:05:00|72485.9|72391.2|72481.5|72391.9|72485.9|72395.8|72473.1|72389.7|88
1687986600000|2023-06-28 21:10:00|72479.6|72394.2|72476.5|72397.5|72483.2|72398.5|72476.4|72394.2|84
1687986900000|2023-06-28 21:15:00|72476.4|72397.4|72473.9|72395.6|72480.7|72398.4|72465|72393.7|106
1687987200000|2023-06-28 21:20:00|72473.8|72395.5|72468.2|72410|72475.1|72410.1|72468.2|72395.4|109
1687987500000|2023-06-28 21:25:00|72468.8|72409.9|72469.4|72395.6|72470.8|72410.5|72466|72394.2|94
1687987800000|2023-06-28 21:30:00|72470|72396.1|72489.9|72418.6|72496.5|72418.6|72468.6|72393.2|130
1687988100000|2023-06-28 21:35:00|72489.8|72418.5|72490.6|72421.6|72492|72422.3|72486.4|72418.2|32
1687988400000|2023-06-28 21:40:00|72490.5|72421.5|72491.7|72416.5|72493.2|72422.4|72489|72416.5|31
1687988700000|2023-06-28 21:45:00|72491.6|72420.9|72496|72417.5|72498|72420.9|72491.6|72415.4|94
1687989000000|2023-06-28 21:50:00|72494.9|72417.6|72495.1|72419.4|72496.7|72420.3|72493.8|72417.6|42
1687989300000|2023-06-28 21:55:00|72495|72419.3|72492|72417.1|72496.3|72431.3|72484.4|72402.4|40
1687989600000|2023-06-28 22:00:00|72493.3|72415.2|72489.4|72430.4|72497.7|72433.1|72485.3|72415.2|162
1687989900000|2023-06-28 22:05:00|72491|72427.7|72475.8|72438.5|72493.9|72438.5|72475.8|72420.7|58
1687990200000|2023-06-28 22:10:00|72474.1|72436.7|72478.5|72428.5|72490|72436.7|72473|72400.1|284
1687990500000|2023-06-28 22:15:00|72482.6|72421.9|72483|72425.3|72489.6|72425.8|72480.6|72420.5|82
1687990800000|2023-06-28 22:20:00|72482.6|72425.7|72481.7|72424.1|72488.1|72428.3|72478.7|72419.6|115
1687991100000|2023-06-28 22:25:00|72481.6|72424.5|72466.3|72410.2|72487.9|72425.1|72465.8|72401.3|461
1687991400000|2023-06-28 22:30:00|72466.1|72410.3|72457.1|72405.6|72466.5|72415|72455.7|72404.3|420
1687991700000|2023-06-28 22:35:00|72460.1|72405.4|72446.7|72411.2|72460.3|72411.8|72442.9|72404.6|155
1687992000000|2023-06-28 22:40:00|72447.7|72411.1|72452.8|72418.2|72452.8|72425.5|72445.2|72408.2|98
1687992300000|2023-06-28 22:45:00|72450.8|72418.5|72466.3|72412.6|72468.5|72425.1|72444.3|72411.1|144
1687992600000|2023-06-28 22:50:00|72468.7|72412.5|72463.8|72411.8|72468.7|72416|72462.8|72411|133
1687992900000|2023-06-28 22:55:00|72465|72411.2|72465.1|72411.6|72467.5|72412.9|72463.6|72410.5|92
1687993200000|2023-06-28 23:00:00|72461.6|72412.8|72458.9|72421.8|72463.8|72432.3|72450.1|72410.5|226
1687993500000|2023-06-28 23:05:00|72453|72421.9|72440.6|72404.3|72461.6|72422.3|72440.6|72403.6|310
1687993800000|2023-06-28 23:10:00|72441.1|72404.8|72434.7|72414.7|72442.5|72415.3|72429.5|72404.1|123
1687994100000|2023-06-28 23:15:00|72434.4|72414.4|72429.9|72409.9|72435.7|72415.7|72429.6|72409.6|57
1687994400000|2023-06-28 23:20:00|72429.1|72409.1|72427.9|72407.9|72430.3|72410.3|72426.7|72406.7|40
1687994700000|2023-06-28 23:25:00|72428|72408|72440.5|72403.3|72442.3|72409.2|72425.8|72401.9|193
1687995000000|2023-06-28 23:30:00|72440.2|72402.8|72436|72403.2|72441.3|72409.6|72428.3|72400.9|402
1687995300000|2023-06-28 23:35:00|72435.6|72402.8|72437.5|72404.7|72442.8|72405.5|72434.6|72401.8|182
1687995600000|2023-06-28 23:40:00|72437.4|72404.8|72433.3|72413.3|72444.1|72414.6|72427.8|72404.5|327
1687995900000|2023-06-28 23:45:00|72433.1|72413.1|72428|72408|72443.5|72423.5|72426.6|72406.6|544
1687996200000|2023-06-28 23:50:00|72427|72407|72434.9|72414.9|72447.7|72420.9|72425.3|72405.3|469
1687996500000|2023-06-28 23:55:00|72435|72415|72441.8|72421.8|72444.9|72424.9|72431.7|72411.7|407
1687996800000|2023-06-29 00:00:00|72442.2|72422.2|72448.2|72428.2|72456.3|72436.3|72441.2|72421.2|737
1687997100000|2023-06-29 00:05:00|72448.1|72428.1|72467.2|72447.2|72469.7|72449.7|72443.9|72423.9|729
1687997400000|2023-06-29 00:10:00|72467.1|72447.1|72476.8|72456.8|72477|72457|72466.1|72446.1|580
1687997700000|2023-06-29 00:15:00|72476.7|72456.7|72508.3|72488.3|72508.3|72488.3|72476.6|72456.6|571
1687998000000|2023-06-29 00:20:00|72507.9|72487.9|72498.5|72478.5|72514.4|72494.4|72497.7|72477.7|851
1687998300000|2023-06-29 00:25:00|72498.6|72478.6|72504.5|72484.5|72509.2|72489.2|72487.4|72467.4|771
1687998600000|2023-06-29 00:30:00|72504.7|72484.7|72502.9|72482.9|72511.8|72491.8|72502.4|72482.4|718
1687998900000|2023-06-29 00:35:00|72502.7|72482.7|72512.9|72492.9|72514.2|72495.7|72501.9|72481.9|663
1687999200000|2023-06-29 00:40:00|72512.8|72492.8|72514.5|72494.5|72523.3|72503.3|72511.3|72491.3|729
1687999500000|2023-06-29 00:45:00|72514.4|72494.4|72522.2|72502.2|72523.8|72503.8|72513.1|72493.1|661
1687999800000|2023-06-29 00:50:00|72522.4|72502.4|72497.4|72477.4|72526.1|72506.1|72496.8|72476.8|629
1688000100000|2023-06-29 00:55:00|72503.8|72483.8|72484.5|72464.5|72510.2|72490.2|72482.9|72462.9|605
1688000400000|2023-06-29 01:00:00|72484.3|72464.3|72462.6|72442.6|72488|72468|72462.6|72442.6|628
1688000700000|2023-06-29 01:05:00|72462.3|72442.3|72475.7|72465.7|72489.3|72473.7|72459.2|72440.2|568
1688001000000|2023-06-29 01:10:00|72475.2|72465.2|72484.6|72464.6|72495.3|72478.1|72468.3|72453.6|472
1688001300000|2023-06-29 01:15:00|72484.5|72464.5|72353.8|72333.8|72490|72470|72340.7|72326.9|904
1688001600000|2023-06-29 01:20:00|72354.3|72334.3|72375|72365|72385.7|72370.3|72348.2|72334.3|792
1688001900000|2023-06-29 01:25:00|72374.7|72364.7|72395.3|72375.3|72397.5|72377.5|72365.7|72345.7|647
1688002200000|2023-06-29 01:30:00|72395.4|72375.4|72412.6|72392.6|72414.4|72401.9|72369.9|72355.8|844
1688002500000|2023-06-29 01:35:00|72415.7|72395.7|72400.5|72380.5|72427.1|72409.2|72381.4|72366.7|742
1688002800000|2023-06-29 01:40:00|72400.7|72380.7|72455.2|72445.2|72460.8|72447.5|72386.6|72366.6|826
1688003100000|2023-06-29 01:45:00|72455.1|72445.1|72483.4|72463.4|72489.7|72471.3|72453.2|72435.1|819
1688003400000|2023-06-29 01:50:00|72483.6|72463.6|72500.6|72480.6|72502.5|72482.5|72463.3|72450|658
1688003700000|2023-06-29 01:55:00|72501.3|72481.3|72536.1|72526.1|72540.3|72530.3|72501.3|72481.3|770
1688004000000|2023-06-29 02:00:00|72536.5|72526.5|72564.4|72554.4|72595.1|72576.5|72527.7|72514.2|794
1688004300000|2023-06-29 02:05:00|72563.6|72553.6|72573|72563|72577.5|72567.5|72553.6|72537.5|840
1688004600000|2023-06-29 02:10:00|72573.1|72563.1|72572.9|72562.9|72589.2|72579.2|72561.4|72546.3|737
1688004900000|2023-06-29 02:15:00|72571.5|72561.5|72564.3|72554.3|72578|72568|72557.6|72543.1|545
1688005200000|2023-06-29 02:20:00|72563.9|72553.9|72551|72541|72568.9|72556.9|72544.6|72534.6|552
1688005500000|2023-06-29 02:25:00|72551.3|72541.3|72536.6|72526.6|72556.9|72542.1|72531|72511|524
1688005800000|2023-06-29 02:30:00|72536.8|72526.8|72540.2|72530.2|72545.3|72535.3|72525.9|72510.2|509
1688006100000|2023-06-29 02:35:00|72541.2|72531.2|72540.5|72530.5|72544.7|72534.7|72528.6|72510|479
1688006400000|2023-06-29 02:40:00|72540.4|72530.4|72561.2|72551.2|72562.4|72552.4|72529.3|72519.3|514
1688006700000|2023-06-29 02:45:00|72561.3|72551.3|72553.4|72543.4|72561.3|72551.3|72547.4|72537.4|497
1688007000000|2023-06-29 02:50:00|72553.1|72543.1|72566.8|72546.8|72569.6|72558.4|72545.4|72535.4|535
1688007300000|2023-06-29 02:55:00|72567.8|72547.8|72580|72570|72588.6|72577.9|72552.8|72536.7|622
1688007600000|2023-06-29 03:00:00|72579.8|72569.8|72617.6|72607.6|72624.9|72614.3|72579.4|72566|680
1688007900000|2023-06-29 03:05:00|72617.5|72607.5|72642.4|72632.4|72663.6|72653.6|72617.1|72603.4|526
1688008200000|2023-06-29 03:10:00|72642.5|72632.5|72649.7|72639.7|72661.6|72648.8|72635.6|72624.2|577
1688008500000|2023-06-29 03:15:00|72649.6|72639.6|72603.5|72593.5|72671.2|72656|72600.4|72584|641
1688008800000|2023-06-29 03:20:00|72603.4|72593.4|72586.5|72566.5|72611.6|72594.8|72561.1|72541.1|644
1688009100000|2023-06-29 03:25:00|72587.4|72567.4|72575.5|72565.5|72588.6|72574.6|72568.1|72557.9|579
1688009400000|2023-06-29 03:30:00|72577.8|72567.8|72572.6|72552.6|72589.9|72579.7|72563.5|72548.4|453
1688009700000|2023-06-29 03:35:00|72572.8|72552.8|72601.7|72581.7|72606.9|72593|72572.7|72552.7|581
1688010000000|2023-06-29 03:40:00|72601.6|72581.6|72600.9|72590.9|72606.6|72594.3|72598.2|72581.5|317
1688010300000|2023-06-29 03:45:00|72603.1|72593.1|72603.8|72593.8|72611.2|72601.2|72598.4|72588.4|369
1688010600000|2023-06-29 03:50:00|72603.7|72593.7|72597.8|72587.8|72610.6|72600.6|72596.7|72586.7|279
1688010900000|2023-06-29 03:55:00|72597.9|72587.9|72599.2|72589.2|72599.7|72589.7|72590.5|72580.5|323
1688011200000|2023-06-29 04:00:00|72599.1|72589.1|72601.5|72591.5|72608.8|72598.8|72592.8|72582.8|345
1688011500000|2023-06-29 04:05:00|72602.3|72592.3|72600.7|72590.7|72607.2|72595.9|72592.5|72577.1|391
1688011800000|2023-06-29 04:10:00|72600.8|72590.8|72598.9|72588.9|72606.1|72596.1|72590.2|72580.2|370
1688012100000|2023-06-29 04:15:00|72599.1|72589.1|72589.7|72579.7|72601.4|72591.4|72586.5|72576.5|233
1688012400000|2023-06-29 04:20:00|72589.6|72579.6|72586.5|72576.5|72595.7|72585.7|72582.9|72572.9|311
1688012700000|2023-06-29 04:25:00|72586.4|72576.4|72587.8|72577.8|72589.3|72579.3|72580.3|72570.3|286
1688013000000|2023-06-29 04:30:00|72587.7|72577.7|72585.8|72575.8|72593.2|72583.2|72582.9|72572.9|407
1688013300000|2023-06-29 04:35:00|72585.4|72575.4|72582.5|72572.5|72591.7|72581.7|72582.1|72572.1|409
1688013600000|2023-06-29 04:40:00|72582.4|72572.4|72587.3|72577.3|72588.1|72578.1|72575.7|72565.7|296
1688013900000|2023-06-29 04:45:00|72587.2|72577.2|72595.9|72585.9|72598.3|72588.3|72581.4|72571.4|410
1688014200000|2023-06-29 04:50:00|72596|72586|72597.9|72577.9|72600.8|72590.8|72591.8|72577.1|344
1688014500000|2023-06-29 04:55:00|72597.7|72577.7|72596.1|72586.1|72608.6|72598.6|72593.9|72577|437
1688014800000|2023-06-29 05:00:00|72596|72586|72605.7|72595.7|72605.7|72595.7|72591.7|72581.7|463
1688015100000|2023-06-29 05:05:00|72605.5|72595.5|72586.5|72576.5|72605.8|72595.8|72583.2|72570.1|503
1688015400000|2023-06-29 05:10:00|72586.6|72576.6|72629.2|72619.2|72629.2|72619.2|72586.1|72576.1|554
1688015700000|2023-06-29 05:15:00|72629.1|72619.1|72617.3|72607.3|72634.9|72624.9|72616.3|72606.3|406
1688016000000|2023-06-29 05:20:00|72617.4|72607.4|72623.2|72613.2|72625.4|72615.4|72617.3|72607.3|241
1688016300000|2023-06-29 05:25:00|72623.1|72613.1|72621.4|72611.4|72628.7|72618.7|72616.9|72606.9|342
1688016600000|2023-06-29 05:30:00|72621.3|72611.3|72617.6|72607.6|72643.4|72633.4|72617.1|72603.4|619
1688016900000|2023-06-29 05:35:00|72617.5|72607.5|72604.9|72594.9|72627.2|72614|72604.1|72594.1|437
1688017200000|2023-06-29 05:40:00|72605.5|72595.5|72632.5|72622.5|72638.9|72628.9|72601.8|72591.8|477
1688017500000|2023-06-29 05:45:00|72632.6|72622.6|72639.4|72629.4|72646.7|72633.6|72619.4|72609.4|453
1688017800000|2023-06-29 05:50:00|72639.6|72629.6|72626|72616|72642.4|72631.3|72624.6|72610.1|463
1688018100000|2023-06-29 05:55:00|72630.9|72610.9|72606.5|72596.5|72631.4|72611.4|72601.1|72586.7|596
1688018400000|2023-06-29 06:00:00|72606.6|72596.6|72599|72589|72633.2|72623.2|72592.3|72576.2|660
1688018700000|2023-06-29 06:05:00|72596.8|72586.8|72576.7|72566.7|72601.2|72587.4|72571.9|72556.2|524
1688019000000|2023-06-29 06:10:00|72576.8|72566.8|72594.1|72574.1|72597.7|72579.1|72572.4|72562.4|467
1688019300000|2023-06-29 06:15:00|72594|72574|72589.9|72579.9|72599.3|72589.3|72581|72566.3|439
1688019600000|2023-06-29 06:20:00|72590.2|72580.2|72603.8|72593.8|72607.6|72594.3|72589.5|72579.5|398
1688019900000|2023-06-29 06:25:00|72604.5|72594.5|72625.5|72605.5|72634.4|72617.8|72597.5|72587.5|573
1688020200000|2023-06-29 06:30:00|72621.3|72611.3|72587.7|72577.7|72647.9|72637.9|72587.7|72572.3|713
1688020500000|2023-06-29 06:35:00|72588.7|72578.7|72541.8|72521.8|72602.3|72582.3|72541.8|72521.8|712
1688020800000|2023-06-29 06:40:00|72542.3|72522.3|72567.8|72557.8|72573|72563|72537.8|72520.1|595
1688021100000|2023-06-29 06:45:00|72568|72558|72567.2|72547.2|72579.6|72567.8|72554.4|72541.9|607
1688021400000|2023-06-29 06:50:00|72562.1|72552.1|72580.8|72570.8|72580.9|72570.9|72559.4|72549.4|453
1688021700000|2023-06-29 06:55:00|72580.6|72570.6|72537.6|72527.6|72581.1|72571.1|72537.4|72527.4|637
1688022000000|2023-06-29 07:00:00|72546.3|72526.3|72532.8|72522.8|72574.8|72564.8|72532.3|72514.4|698
1688022300000|2023-06-29 07:05:00|72533.4|72523.4|72549.8|72539.8|72564.1|72548.9|72532.1|72522.1|569
1688022600000|2023-06-29 07:10:00|72550.2|72540.2|72557.2|72547.2|72563.5|72549.4|72543.4|72533.4|587
1688022900000|2023-06-29 07:15:00|72556.8|72546.8|72522.7|72512.7|72565.9|72555.9|72515.8|72505.8|627
1688023200000|2023-06-29 07:20:00|72524.1|72514.1|72513.9|72503.9|72533.6|72518.3|72508.6|72498.6|513
1688023500000|2023-06-29 07:25:00|72514.3|72504.3|72524.2|72514.2|72525.9|72515.9|72484.2|72467.3|487
1688023800000|2023-06-29 07:30:00|72524.6|72514.6|72539.4|72529.4|72547.3|72533.2|72513.4|72503.4|503
1688024100000|2023-06-29 07:35:00|72540.3|72530.3|72505.1|72495.1|72543.1|72533.1|72483.8|72469.2|735
1688024400000|2023-06-29 07:40:00|72503.4|72493.4|72503.6|72493.6|72526.5|72516.5|72502.6|72492.6|571
1688024700000|2023-06-29 07:45:00|72502.8|72492.8|72474.4|72464.4|72508.5|72498.5|72468.4|72458.4|474
1688025000000|2023-06-29 07:50:00|72474.3|72464.3|72478.2|72468.2|72486|72474|72458.3|72448.3|445
1688025300000|2023-06-29 07:55:00|72478.1|72468.1|72493.2|72483.2|72499.5|72489.5|72477.4|72464.2|532
1688025600000|2023-06-29 08:00:00|72493|72483|72478.2|72468.2|72500.2|72483.3|72478.1|72464|596
1688025900000|2023-06-29 08:05:00|72478.3|72468.3|72473.1|72463.1|72480.4|72470.4|72462.6|72452.6|427
1688026200000|2023-06-29 08:10:00|72473|72463|72492.9|72482.9|72497.5|72487.5|72472.2|72462.2|557
1688026500000|2023-06-29 08:15:00|72494.1|72484.1|72474.3|72464.3|72494.1|72484.1|72456.1|72441.2|747
1688026800000|2023-06-29 08:20:00|72474.5|72464.5|72504|72484|72514.1|72500.6|72466.5|72456.5|644
1688027100000|2023-06-29 08:25:00|72504.2|72484.2|72539.5|72519.5|72539.7|72523.1|72497.2|72484.2|592
1688027400000|2023-06-29 08:30:00|72540.1|72520.1|72537.7|72527.7|72565.9|72545.9|72527.6|72510.6|727
1688027700000|2023-06-29 08:35:00|72537.6|72527.6|72524.3|72514.3|72543|72528.9|72522.2|72512.2|475
1688028000000|2023-06-29 08:40:00|72524.6|72514.6|72532|72522|72534.1|72524.1|72521.1|72511.1|357
1688028300000|2023-06-29 08:45:00|72532.1|72522.1|72532.2|72522.2|72548.4|72538.4|72529.7|72519.7|415
1688028600000|2023-06-29 08:50:00|72532.1|72522.1|72543.8|72523.8|72545.6|72535.6|72532.1|72522.1|409
1688028900000|2023-06-29 08:55:00|72543.7|72523.7|72555.4|72545.4|72555.6|72545.6|72532.9|72517.4|341
1688029200000|2023-06-29 09:00:00|72555.5|72545.5|72565.5|72555.5|72567.4|72557.4|72552.9|72542.9|355
1688029500000|2023-06-29 09:05:00|72565.6|72555.6|72564.3|72554.3|72569.4|72559.4|72555.2|72545.2|305
1688029800000|2023-06-29 09:10:00|72564.2|72554.2|72557|72547|72572.5|72558|72550.7|72540.7|327
1688030100000|2023-06-29 09:15:00|72557.1|72547.1|72556.9|72546.9|72566.6|72556.6|72552.4|72542.4|405
1688030400000|2023-06-29 09:20:00|72556.8|72546.8|72556.5|72546.5|72568.2|72558.2|72556.4|72546.4|414
1688030700000|2023-06-29 09:25:00|72556.6|72546.6|72556.4|72546.4|72558.6|72548.6|72555.4|72545.4|284
1688031000000|2023-06-29 09:30:00|72556.5|72546.5|72550.6|72540.6|72562.3|72552.3|72544.7|72534.7|417
1688031300000|2023-06-29 09:35:00|72550.7|72540.7|72546.1|72536.1|72563.5|72553.5|72545|72530|419
1688031600000|2023-06-29 09:40:00|72545.9|72535.9|72551.8|72541.8|72561.7|72551.7|72544.9|72534.9|398
1688031900000|2023-06-29 09:45:00|72551.9|72541.9|72557.8|72537.8|72561.7|72546.1|72549.2|72530.5|437
1688032200000|2023-06-29 09:50:00|72557.9|72537.9|72563.4|72553.4|72568.4|72554.5|72550.8|72537.9|343
1688032500000|2023-06-29 09:55:00|72563.5|72553.5|72571.7|72561.7|72580.2|72569.3|72560.4|72547.2|555
1688032800000|2023-06-29 10:00:00|72571.6|72561.6|72526|72506|72582.4|72569.1|72525.7|72505.7|608
1688033100000|2023-06-29 10:05:00|72526.2|72506.2|72503.7|72483.7|72526.5|72506.5|72496.5|72476.5|369
1688033400000|2023-06-29 10:10:00|72504|72484|72485.2|72475.2|72504.9|72484.9|72484.8|72473.2|352
1688033700000|2023-06-29 10:15:00|72485.4|72475.4|72496.4|72476.4|72496.7|72483.2|72485.4|72475.4|318
1688034000000|2023-06-29 10:20:00|72496.9|72476.9|72507|72497|72527.1|72512|72496.9|72476.9|355
1688034300000|2023-06-29 10:25:00|72506.8|72496.8|72506.4|72496.4|72508|72498|72487.8|72477.8|526
1688034600000|2023-06-29 10:30:00|72506.5|72496.5|72502.4|72482.4|72518|72505.9|72501|72482.2|434
1688034900000|2023-06-29 10:35:00|72502.3|72482.3|72495.5|72475.5|72504|72484|72490.9|72473.5|324
1688035200000|2023-06-29 10:40:00|72495.6|72475.6|72488.8|72478.8|72501.4|72484.9|72484.5|72468.3|379
1688035500000|2023-06-29 10:45:00|72488.7|72478.7|72496.8|72486.8|72499.5|72489.5|72488.4|72478.4|269
1688035800000|2023-06-29 10:50:00|72496.9|72486.9|72505.5|72485.5|72507.1|72491.6|72493.2|72477.9|416
1688036100000|2023-06-29 10:55:00|72505|72485|72486.6|72466.6|72505.1|72491.6|72480.1|72466.3|468
1688036400000|2023-06-29 11:00:00|72486.3|72466.3|72487.4|72477.4|72491.3|72478.7|72484.5|72466.2|392
1688036700000|2023-06-29 11:05:00|72487.7|72477.7|72488.7|72468.7|72493.5|72478.2|72483.6|72468.5|333
1688037000000|2023-06-29 11:10:00|72488.9|72468.9|72477.7|72467.7|72490|72475.5|72475.8|72463|360
1688037300000|2023-06-29 11:15:00|72477.8|72467.8|72487.2|72467.2|72488|72474.3|72477.7|72464.6|482
1688037600000|2023-06-29 11:20:00|72487.1|72467.1|72470.1|72460.1|72487.8|72473.9|72470|72460|308
1688037900000|2023-06-29 11:25:00|72470.2|72460.2|72476.2|72466.2|72477.3|72467.3|72468.7|72458.7|346
1688038200000|2023-06-29 11:30:00|72476.1|72466.1|72483.2|72463.2|72494.3|72474.3|72475.7|72460.2|438
1688038500000|2023-06-29 11:35:00|72481.5|72461.5|72479.8|72459.8|72482.8|72465.9|72473.3|72458.3|499
1688038800000|2023-06-29 11:40:00|72480|72460|72477.8|72467.8|72485.8|72470|72473.4|72460|318
1688039100000|2023-06-29 11:45:00|72477.5|72467.5|72479.8|72469.8|72481.8|72471.8|72476|72466|233
1688039400000|2023-06-29 11:50:00|72479.7|72469.7|72479.4|72469.4|72487.4|72477.4|72477.9|72467.9|295
1688039700000|2023-06-29 11:55:00|72479.6|72469.6|72481.6|72461.6|72483.6|72471.7|72475.8|72459.3|261
1688040000000|2023-06-29 12:00:00|72481.5|72461.5|72477.9|72467.9|72487.8|72468.5|72475.6|72461.5|319
1688040300000|2023-06-29 12:05:00|72477.8|72467.8|72493.6|72483.6|72510.5|72496.2|72477.7|72467.7|416
1688040600000|2023-06-29 12:10:00|72493.5|72483.5|72504|72484|72505.7|72492.4|72488|72470.2|543
1688040900000|2023-06-29 12:15:00|72503.9|72483.9|72501.3|72491.3|72513.1|72503.1|72494.2|72480.7|532
1688041200000|2023-06-29 12:20:00|72501.5|72491.5|72491.5|72471.5|72507.8|72492.5|72486.7|72471.1|588
1688041500000|2023-06-29 12:25:00|72491.4|72471.4|72493.5|72455.1|72493.5|72474.2|72472.3|72455.1|463
1688041800000|2023-06-29 12:30:00|72492.9|72454.6|72588.8|72568.8|72596.5|72576.5|72490.1|72454.6|1070
1688042100000|2023-06-29 12:35:00|72588.9|72568.9|72581.2|72561.2|72622.1|72603.9|72581.2|72561.2|902
1688042400000|2023-06-29 12:40:00|72580.9|72560.9|72600|72590|72621.8|72604|72580.9|72560.9|799
1688042700000|2023-06-29 12:45:00|72600.2|72590.2|72612.9|72602.9|72625.6|72607.9|72599.4|72585.2|758
1688043000000|2023-06-29 12:50:00|72613|72603|72636.6|72626.6|72638|72628|72613|72603|728
1688043300000|2023-06-29 12:55:00|72636.8|72626.8|72618.1|72608.1|72639.1|72629.1|72618|72608|691
1688043600000|2023-06-29 13:00:00|72617.2|72607.2|72616.6|72596.6|72663|72653|72614|72595.2|859
1688043900000|2023-06-29 13:05:00|72616.7|72596.7|72632.1|72622.1|72632.1|72622.1|72598.4|72582.9|764
1688044200000|2023-06-29 13:10:00|72632.2|72622.2|72647.1|72637.1|72670.1|72657.4|72631.1|72618.5|562
1688044500000|2023-06-29 13:15:00|72647|72637|72635.2|72625.2|72655.4|72645.4|72634.3|72624.3|609
1688044800000|2023-06-29 13:20:00|72635.6|72625.6|72640.3|72630.3|72647.4|72631.5|72620.2|72610.2|727
1688045100000|2023-06-29 13:25:00|72640.2|72630.2|72660.4|72650.4|72673.5|72663.5|72640|72623.5|658
1688045400000|2023-06-29 13:30:00|72661|72651|72666|72656|72675|72665|72655.4|72645.4|703
1688045700000|2023-06-29 13:35:00|72666.1|72656.1|72681.1|72671.1|72684.4|72674.4|72664.3|72654.3|664
1688046000000|2023-06-29 13:40:00|72681.9|72671.9|72742.5|72732.5|72745.1|72735.1|72681.9|72671.9|718
1688046300000|2023-06-29 13:45:00|72742.4|72732.4|72765.2|72755.2|72778.9|72761.9|72728.2|72718.2|855
1688046600000|2023-06-29 13:50:00|72765.1|72755.1|72748.8|72738.8|72771.8|72756.3|72719.1|72703.2|785
1688046900000|2023-06-29 13:55:00|72749|72739|72718.3|72698.3|72760.2|72745.4|72717.5|72697.5|737
1688047200000|2023-06-29 14:00:00|72718|72698|72700|72680|72723.1|72708|72698.4|72678.4|853
1688047500000|2023-06-29 14:05:00|72698.7|72678.7|72678|72668|72722.9|72708.3|72677.4|72666.5|811
1688047800000|2023-06-29 14:10:00|72677.9|72667.9|72631.2|72621.2|72683.1|72673.1|72631.2|72621.2|889
1688048100000|2023-06-29 14:15:00|72631.7|72621.7|72635.1|72625.1|72646.2|72635.3|72616.1|72603|813
1688048400000|2023-06-29 14:20:00|72634.9|72624.9|72611.7|72601.7|72637|72626.1|72606.3|72589.2|815
1688048700000|2023-06-29 14:25:00|72611.6|72601.6|72604.7|72594.7|72615.8|72605.2|72581.7|72568.1|832
1688049000000|2023-06-29 14:30:00|72604.4|72594.4|72646.5|72636.5|72654.7|72641.9|72599.4|72589.4|839
1688049300000|2023-06-29 14:35:00|72647.1|72637.1|72642.3|72622.3|72667.6|72652|72631.7|72616.6|850
1688049600000|2023-06-29 14:40:00|72642|72622|72631.7|72621.7|72646.9|72636.9|72616|72599.8|773
1688049900000|2023-06-29 14:45:00|72631.5|72621.5|72622.3|72602.3|72646.4|72636.4|72615.3|72598.1|796
1688050200000|2023-06-29 14:50:00|72623.6|72603.6|72627.1|72617.1|72636.6|72626.6|72611.1|72591.4|743
1688050500000|2023-06-29 14:55:00|72627|72617|72624.7|72614.7|72642.2|72627.9|72616.9|72606.9|672
1688050800000|2023-06-29 15:00:00|72625.6|72615.6|72624.4|72604.4|72648.5|72636.8|72621.7|72604.3|686
1688051100000|2023-06-29 15:05:00|72624.3|72604.3|72622.3|72612.3|72626.2|72616.2|72607.3|72592.1|798
1688051400000|2023-06-29 15:10:00|72622.6|72612.6|72643.7|72623.7|72652.7|72638|72619.9|72604.4|697
1688051700000|2023-06-29 15:15:00|72643.5|72623.5|72623|72613|72643.5|72629.5|72619.6|72609.6|541
1688052000000|2023-06-29 15:20:00|72623.7|72613.7|72617.6|72607.6|72633.4|72622.8|72616.8|72601.4|671
1688052300000|2023-06-29 15:25:00|72617.4|72607.4|72617.5|72607.5|72623.9|72613.9|72605.5|72595.5|578
1688052600000|2023-06-29 15:30:00|72617.8|72607.8|72640.8|72630.8|72641.7|72631.7|72617.8|72607.8|568
1688052900000|2023-06-29 15:35:00|72640.9|72630.9|72643.7|72633.7|72662.2|72646.2|72637|72624|632
1688053200000|2023-06-29 15:40:00|72643.6|72633.6|72634.5|72624.5|72650.1|72634.5|72634.4|72618.5|608
1688053500000|2023-06-29 15:45:00|72634.1|72624.1|72629.4|72619.4|72644.3|72634.3|72627.9|72613.3|526
1688053800000|2023-06-29 15:50:00|72629.3|72619.3|72627.4|72607.4|72638.9|72626.4|72625.9|72607.4|494
1688054100000|2023-06-29 15:55:00|72627|72607|72615.3|72605.3|72633.6|72617.8|72613|72603|517
1688054400000|2023-06-29 16:00:00|72615.2|72605.2|72625.1|72605.1|72635|72615|72613.5|72599.8|621
1688054700000|2023-06-29 16:05:00|72623.7|72603.7|72624.9|72604.9|72633.8|72618.4|72612.6|72598|445
1688055000000|2023-06-29 16:10:00|72625|72605|72628|72608|72633.9|72618.8|72620|72602.9|447
1688055300000|2023-06-29 16:15:00|72627.9|72607.9|72642.4|72622.4|72643.5|72623.5|72627.9|72607.9|409
1688055600000|2023-06-29 16:20:00|72642.3|72622.3|72632.4|72612.4|72642.9|72622.9|72632.1|72612.1|317
1688055900000|2023-06-29 16:25:00|72632.5|72612.5|72627.5|72607.5|72642.5|72622.5|72618.1|72602.1|480
1688056200000|2023-06-29 16:30:00|72627.3|72607.3|72635.5|72615.5|72636.7|72620.2|72621.5|72602.6|430
1688056500000|2023-06-29 16:35:00|72634.1|72614.1|72638.2|72618.2|72643.5|72623.5|72630.9|72610.9|439
1688056800000|2023-06-29 16:40:00|72638.4|72618.4|72648.2|72628.2|72653.2|72633.2|72637.8|72617.8|456
1688057100000|2023-06-29 16:45:00|72648.1|72628.1|72658.7|72638.7|72667.8|72647.8|72644.2|72626.9|373
1688057400000|2023-06-29 16:50:00|72659|72639|72661.8|72641.8|72669.1|72649.1|72649.1|72630.2|494
1688057700000|2023-06-29 16:55:00|72662.2|72642.2|72657.1|72637.1|72664.8|72648.3|72648.3|72633.3|505
1688058000000|2023-06-29 17:00:00|72657.3|72637.3|72649.5|72629.5|72666.8|72646.8|72647.5|72627.5|456
1688058300000|2023-06-29 17:05:00|72649.6|72629.6|72650.7|72630.7|72657.3|72637.3|72639.9|72624.4|559
1688058600000|2023-06-29 17:10:00|72650.8|72630.8|72671.6|72651.6|72674.2|72654.2|72648|72628|442
1688058900000|2023-06-29 17:15:00|72671.7|72651.7|72678.8|72668.8|72691.1|72672.4|72667.8|72647.8|433
1688059200000|2023-06-29 17:20:00|72678.9|72668.9|72686.4|72676.4|72695.2|72678.9|72678.9|72663.9|367
1688059500000|2023-06-29 17:25:00|72686.3|72676.3|72682.6|72662.6|72688.5|72678.5|72669.9|72659.9|245
1688059800000|2023-06-29 17:30:00|72682.5|72662.5|72690.6|72670.6|72693.5|72677.6|72677.9|72660.6|358
1688060100000|2023-06-29 17:35:00|72690.5|72670.5|72693.2|72683.2|72701.8|72683.9|72689.5|72669.5|257
1688060400000|2023-06-29 17:40:00|72693.3|72683.3|72703.1|72693.1|72710.4|72695.4|72692.4|72682.4|297
1688060700000|2023-06-29 17:45:00|72703.2|72693.2|72693.5|72683.5|72703.2|72693.2|72692.1|72682.1|217
1688061000000|2023-06-29 17:50:00|72693.6|72683.6|72697.8|72687.8|72700.1|72690.1|72692.9|72682.9|265
1688061300000|2023-06-29 17:55:00|72697.6|72687.6|72702|72692|72713.2|72696.1|72695|72685|484
1688061600000|2023-06-29 18:00:00|72702.1|72692.1|72709.3|72699.3|72710.6|72700.6|72700.6|72690.6|481
1688061900000|2023-06-29 18:05:00|72709.2|72699.2|72707.7|72687.7|72717.2|72707.2|72697.6|72683.3|430
1688062200000|2023-06-29 18:10:00|72707.2|72687.2|72693.2|72683.2|72709.7|72693.1|72693.1|72681.8|281
1688062500000|2023-06-29 18:15:00|72692.8|72682.8|72701.5|72681.5|72704.6|72685.3|72691.5|72676.4|336
1688062800000|2023-06-29 18:20:00|72701.6|72681.6|72689.8|72669.8|72701.9|72681.9|72682.6|72666.2|347
1688063100000|2023-06-29 18:25:00|72690.3|72670.3|72688.5|72678.5|72697.6|72681.7|72685.9|72669.5|397
1688063400000|2023-06-29 18:30:00|72688.6|72678.6|72690.5|72670.5|72692.8|72680.1|72684.1|72668.1|337
1688063700000|2023-06-29 18:35:00|72690.4|72670.4|72682|72672|72692.9|72674|72681.8|72666.4|284
1688064000000|2023-06-29 18:40:00|72682.1|72672.1|72682.4|72662.4|72684.5|72673.5|72677.7|72662.3|218
1688064300000|2023-06-29 18:45:00|72682.2|72662.2|72687.2|72677.2|72687.4|72677.4|72681.8|72661.8|338
1688064600000|2023-06-29 18:50:00|72687.3|72677.3|72697|72677|72699.5|72679.5|72678.2|72666.3|396
1688064900000|2023-06-29 18:55:00|72697.3|72677.3|72698.4|72678.4|72698.7|72678.7|72689.4|72669.4|560
1688065200000|2023-06-29 19:00:00|72698.6|72678.6|72687.5|72677.5|72703.7|72683.8|72686.9|72675.4|560
1688065500000|2023-06-29 19:05:00|72687.3|72677.3|72693.8|72673.8|72695.3|72677.9|72685.8|72672|475
1688065800000|2023-06-29 19:10:00|72693.9|72673.9|72700.5|72680.5|72701.3|72681.3|72693.7|72673.7|385
1688066100000|2023-06-29 19:15:00|72700.4|72680.4|72693.6|72683.6|72701.8|72687|72692.9|72677.8|387
1688066400000|2023-06-29 19:20:00|72693.7|72683.7|72692|72682|72696.6|72686.6|72691.4|72681.4|332
1688066700000|2023-06-29 19:25:00|72691.9|72681.9|72684.6|72664.6|72692.2|72682.2|72678.1|72663.9|378
1688067000000|2023-06-29 19:30:00|72684.8|72664.8|72674.5|72654.5|72685.1|72669|72672.5|72654.1|393
1688067300000|2023-06-29 19:35:00|72674|72654|72674.7|72654.7|72675.7|72655.7|72673.4|72653.4|452
1688067600000|2023-06-29 19:40:00|72675.3|72655.3|72676.2|72656.2|72677|72657|72673.2|72653.2|511
1688067900000|2023-06-29 19:45:00|72676.3|72656.3|72687.8|72667.8|72689.4|72669.4|72675.8|72655.8|436
1688068200000|2023-06-29 19:50:00|72687.9|72667.9|72687.4|72667.4|72688.1|72668.1|72685.1|72665.1|474
1688068500000|2023-06-29 19:55:00|72687.5|72667.5|72698.5|72678.5|72699|72679|72687|72667|365
1688068800000|2023-06-29 20:00:00|72698.4|72678.4|72696.3|72676.3|72699.4|72679.4|72696.2|72676.2|425
1688069100000|2023-06-29 20:05:00|72696.5|72676.5|72697.3|72677.3|72697.8|72677.8|72696.1|72676.1|262
1688069400000|2023-06-29 20:10:00|72697.2|72677.2|72683.1|72663.1|72697.9|72677.9|72679.4|72659.4|413
1688069700000|2023-06-29 20:15:00|72684.1|72664.1|72686.1|72666.1|72687.4|72667.4|72679.9|72659.9|630
1688070000000|2023-06-29 20:20:00|72686.2|72666.2|72687.1|72667.1|72690|72670|72682.4|72662.4|557
1688070300000|2023-06-29 20:25:00|72687.5|72667.5|72693.3|72673.3|72697.8|72677.8|72686.5|72666.5|583
1688070600000|2023-06-29 20:30:00|72693.2|72673.2|72704.8|72684.8|72711.5|72691.5|72693.2|72673.2|537
1688070900000|2023-06-29 20:35:00|72704.9|72684.9|72703.3|72683.3|72714.5|72694.5|72696.2|72676.2|711
1688071200000|2023-06-29 20:40:00|72702.9|72682.9|72695.6|72675.6|72704.2|72684.2|72692.6|72672.6|660
1688071500000|2023-06-29 20:45:00|72694.3|72674.3|72701.4|72670.4|72704.1|72677.7|72693.6|72665.8|743
1688071800000|2023-06-29 20:50:00|72702.2|72670.5|72690.8|72670.8|72706.2|72678|72684.2|72658.5|267
1688072100000|2023-06-29 20:55:00|72698.1|72661.9|72719.8|72654.2|72719.8|72671.1|72689.4|72627.8|824
1688072400000|2023-06-29 21:00:00|72720.6|72654.1|72715|72655.4|72725.4|72661.9|72710.8|72649.4|27
1688072700000|2023-06-29 21:05:00|72719.1|72648.2|72714.9|72654.6|72747.2|72659.4|72713.8|72646.5|122
1688073000000|2023-06-29 21:10:00|72715|72654.7|72710.8|72658.6|72715|72658.6|72710.7|72654.4|27
1688073300000|2023-06-29 21:15:00|72710.7|72658.5|72710.9|72664.6|72711.3|72664.8|72710.7|72655.5|25
1688073600000|2023-06-29 21:20:00|72710.8|72664.8|72710.8|72664.5|72711|72664.8|72710.7|72664.5|20
1688073900000|2023-06-29 21:25:00|72710.9|72664.7|72760.2|72641.2|72761.5|72664.7|72689.6|72624|123
1688074200000|2023-06-29 21:30:00|72760|72641|72720.5|72639.2|72760.1|72651.1|72720.4|72638.2|95
1688074500000|2023-06-29 21:35:00|72720.4|72639.3|72719.9|72639.8|72720.5|72640|72718.9|72639.3|33
1688074800000|2023-06-29 21:40:00|72719.7|72639.9|72714.3|72629.8|72725|72650.3|72710|72628.1|115
1688075100000|2023-06-29 21:45:00|72714.8|72630.7|72717|72626.3|72717.5|72631.8|72714.6|72626.2|51
1688075400000|2023-06-29 21:50:00|72717.4|72625.4|72718.7|72627.1|72718.7|72630.3|72716|72625.1|44
1688075700000|2023-06-29 21:55:00|72719.2|72625.8|72719.6|72618.9|72721.4|72627.8|72713.4|72618.9|47
1688076000000|2023-06-29 22:00:00|72707.6|72620.7|72716.1|72631.8|72727.8|72638.3|72706.8|72615|106
1688076300000|2023-06-29 22:05:00|72715.8|72632|72701.1|72630.2|72717.8|72634.7|72701|72625.3|81
1688076600000|2023-06-29 22:10:00|72701|72627.4|72712.4|72623.7|72722.8|72633.2|72696.4|72622|65
1688076900000|2023-06-29 22:15:00|72702.5|72628.6|72707.4|72628.2|72716.1|72657.2|72702.5|72624.5|133
1688077200000|2023-06-29 22:20:00|72713.9|72628.1|72711.3|72651.7|72713.9|72651.7|72707.2|72627.8|94
1688077500000|2023-06-29 22:25:00|72711.2|72651.8|72710.7|72656.4|72711.8|72663|72705.9|72651.8|104
1688077800000|2023-06-29 22:30:00|72710.8|72656.2|72706|72662.5|72710.9|72666.6|72701.6|72647.5|106
1688078100000|2023-06-29 22:35:00|72706.4|72663.6|72707.1|72648.2|72709.8|72669.2|72698.1|72647.9|127
1688078400000|2023-06-29 22:40:00|72707|72648.4|72697.9|72653.4|72707.7|72657.5|72697.1|72647.1|210
1688078700000|2023-06-29 22:45:00|72698.1|72652.6|72699.7|72654|72707.4|72655.2|72696.1|72646.3|139
1688079000000|2023-06-29 22:50:00|72699.6|72653.8|72706.4|72649.2|72708.8|72655.4|72698.3|72646.5|72
1688079300000|2023-06-29 22:55:00|72706.9|72647.1|72697.7|72647.6|72707.3|72655.5|72694.3|72641|91
1688079600000|2023-06-29 23:00:00|72702.3|72645.3|72700.9|72651.1|72706.8|72651.4|72696.2|72640.9|195
1688079900000|2023-06-29 23:05:00|72700.6|72651.2|72700.8|72648.5|72703.9|72655.1|72697.5|72645.3|118
1688080200000|2023-06-29 23:10:00|72700.7|72648.6|72691.1|72652.4|72703.3|72653.7|72690|72645.7|353
1688080500000|2023-06-29 23:15:00|72690.8|72652.7|72693|72653.2|72700.7|72655.5|72688.6|72635.9|366
1688080800000|2023-06-29 23:20:00|72694.9|72652.3|72693.1|72652.4|72696.9|72656.5|72687.7|72650.8|177
1688081100000|2023-06-29 23:25:00|72691.7|72654.3|72700.7|72666.6|72700.9|72673.5|72686.5|72651.4|343
1688081400000|2023-06-29 23:30:00|72698.3|72660.6|72689.3|72657.8|72704.4|72660.6|72688.7|72649.1|325
1688081700000|2023-06-29 23:35:00|72689.9|72657.4|72693.5|72658.9|72695.3|72665.6|72683.2|72653.4|222
1688082000000|2023-06-29 23:40:00|72692.2|72662.2|72692.2|72662.1|72697.4|72670|72685.4|72656.7|303
1688082300000|2023-06-29 23:45:00|72687.2|72667.2|72694.9|72674.9|72696.6|72675.8|72686.5|72656.9|180
1688082600000|2023-06-29 23:50:00|72695.1|72675.1|72705.2|72685.2|72706.3|72686.3|72694.1|72674.1|355
1688082900000|2023-06-29 23:55:00|72705.1|72685.1|72705.6|72685.6|72706.7|72686.7|72701.9|72681.9|473
1688083200000|2023-06-30 00:00:00|72705.9|72685.9|72708.3|72688.3|72721.6|72701.6|72699.1|72679.1|708
1688083500000|2023-06-30 00:05:00|72708.2|72688.2|72709.1|72689.1|72712.5|72692.5|72699.5|72679.5|580
1688083800000|2023-06-30 00:10:00|72709.2|72689.2|72741.2|72721.2|72741.3|72721.3|72709.2|72689.2|434
1688084100000|2023-06-30 00:15:00|72741.3|72721.3|72727.7|72707.7|72742.1|72722.1|72721.4|72701.4|543
1688084400000|2023-06-30 00:20:00|72727.8|72707.8|72691.7|72671.7|72731.9|72711.9|72691|72671|526
1688084700000|2023-06-30 00:25:00|72691.8|72671.8|72689.9|72669.9|72697.6|72677.6|72680.5|72660.5|446
1688085000000|2023-06-30 00:30:00|72689.7|72669.7|72666.6|72646.6|72694.4|72674.4|72666.6|72646.6|499
1688085300000|2023-06-30 00:35:00|72666.2|72646.2|72662.8|72642.8|72678.1|72658.1|72654.5|72634.5|491
1688085600000|2023-06-30 00:40:00|72662.5|72642.5|72664.2|72644.2|72673|72653|72661.5|72641.5|378
1688085900000|2023-06-30 00:45:00|72664.3|72644.3|72676.1|72656.1|72677.8|72657.8|72659.8|72639.8|455
1688086200000|2023-06-30 00:50:00|72676.2|72656.2|72669|72649|72689.2|72669.2|72659.1|72639.1|634
1688086500000|2023-06-30 00:55:00|72669.1|72649.1|72658|72638|72672.3|72652.3|72649.3|72629.3|642
1688086800000|2023-06-30 01:00:00|72657.5|72637.5|72624.3|72604.3|72657.5|72637.5|72624.3|72604.3|701
1688087100000|2023-06-30 01:05:00|72623|72603|72652.7|72642.7|72653.9|72642.7|72622.9|72602.9|400
1688087400000|2023-06-30 01:10:00|72652.8|72642.8|72652.8|72632.8|72674.6|72654.6|72649.6|72629.6|490
1688087700000|2023-06-30 01:15:00|72652.9|72632.9|72685.3|72665.3|72745.4|72725.4|72611.8|72591.8|863
1688088000000|2023-06-30 01:20:00|72686.3|72666.3|72663.9|72643.9|72702.7|72682.7|72663.9|72643.9|572
1688088300000|2023-06-30 01:25:00|72663.7|72643.7|72682.3|72662.3|72690|72670|72662.3|72642.3|619
1688088600000|2023-06-30 01:30:00|72682.4|72662.4|72732.6|72712.6|72742.3|72722.3|72653.1|72633.1|916
1688088900000|2023-06-30 01:35:00|72732.2|72712.2|72699.4|72689.4|72740.7|72720.7|72689.9|72669.9|826
1688089200000|2023-06-30 01:40:00|72699.5|72689.5|72656.1|72636.1|72707.7|72697.7|72632.1|72612.1|844
1688089500000|2023-06-30 01:45:00|72657|72637|72670.5|72650.5|72700.2|72680.2|72652.3|72632.3|805
1688089800000|2023-06-30 01:50:00|72670.1|72650.1|72677.4|72657.4|72687.8|72667.8|72655.7|72635.7|792
1688090100000|2023-06-30 01:55:00|72677.6|72657.6|72636.1|72616.1|72679.7|72659.7|72624.6|72604.6|693
1688090400000|2023-06-30 02:00:00|72636.5|72616.5|72566.5|72546.5|72637.3|72617.3|72546.6|72533.3|798
1688090700000|2023-06-30 02:05:00|72566.6|72546.6|72575.1|72555.1|72596.1|72581.5|72563.1|72543.1|732
1688091000000|2023-06-30 02:10:00|72574.8|72554.8|72562.3|72542.3|72589.5|72574.8|72558.4|72542.3|601
1688091300000|2023-06-30 02:15:00|72562.2|72542.2|72574.3|72564.3|72578.9|72566.3|72552|72539.5|609
1688091600000|2023-06-30 02:20:00|72574.9|72564.9|72571.8|72551.8|72582.2|72565.9|72558.3|72538.3|623
1688091900000|2023-06-30 02:25:00|72571.9|72551.9|72567.9|72547.9|72577.1|72557.1|72567.1|72547.1|521
1688092200000|2023-06-30 02:30:00|72568|72548|72547.6|72527.6|72568.3|72548.3|72526.9|72506.9|618
1688092500000|2023-06-30 02:35:00|72547.7|72527.7|72569.1|72549.1|72577.1|72560.8|72546.4|72526.4|598
1688092800000|2023-06-30 02:40:00|72569.2|72549.2|72556.4|72546.4|72579.8|72565.1|72554.3|72544.3|577
1688093100000|2023-06-30 02:45:00|72556.6|72546.6|72591.3|72581.3|72601.5|72586.1|72553.4|72542.3|671
1688093400000|2023-06-30 02:50:00|72591.4|72581.4|72597.9|72577.9|72621.6|72608.2|72590.1|72577.9|620
1688093700000|2023-06-30 02:55:00|72597.1|72577.1|72605.2|72595.2|72611.7|72600.6|72586.1|72576|523
1688094000000|2023-06-30 03:00:00|72605.3|72595.3|72596.5|72586.5|72611.5|72601.5|72589.5|72579.5|514
1688094300000|2023-06-30 03:05:00|72596.4|72586.4|72599.6|72579.6|72614.1|72595.3|72584.7|72565.4|490
1688094600000|2023-06-30 03:10:00|72598.4|72578.4|72611.1|72591.1|72614.9|72596.4|72596.7|72577.6|429
1688094900000|2023-06-30 03:15:00|72611|72591|72597.5|72587.5|72614|72598.5|72596.4|72586.4|392
1688095200000|2023-06-30 03:20:00|72596.7|72586.7|72593.9|72583.9|72602.3|72592.3|72593.2|72583.2|287
1688095500000|2023-06-30 03:25:00|72594.1|72584.1|72605.9|72595.9|72606.5|72596.5|72587.9|72577.9|382
1688095800000|2023-06-30 03:30:00|72605.8|72595.8|72597.1|72587.1|72607.5|72597.5|72591.4|72581.4|358
1688096100000|2023-06-30 03:35:00|72597|72587|72588.5|72578.5|72597.1|72587.1|72586.7|72576.7|300
1688096400000|2023-06-30 03:40:00|72588.6|72578.6|72586|72576|72600.1|72590.1|72581.6|72571.6|260
1688096700000|2023-06-30 03:45:00|72586.1|72576.1|72582.9|72572.9|72586.1|72576.1|72574.4|72564.4|340
1688097000000|2023-06-30 03:50:00|72583.1|72573.1|72587|72577|72594.1|72578|72564.5|72550.2|437
1688097300000|2023-06-30 03:55:00|72587.1|72577.1|72608.8|72588.8|72612|72597.6|72579.8|72569.8|369
1688097600000|2023-06-30 04:00:00|72609|72589|72611.4|72601.4|72617.8|72602.3|72604.4|72585.2|453
1688097900000|2023-06-30 04:05:00|72611.3|72601.3|72624.9|72614.9|72637.6|72623.9|72610.9|72600.8|421
1688098200000|2023-06-30 04:10:00|72624.8|72614.8|72616.3|72606.3|72627.2|72615.9|72615.4|72602.5|341
1688098500000|2023-06-30 04:15:00|72616.4|72606.4|72626.3|72616.3|72628.1|72618.1|72614|72604|209
1688098800000|2023-06-30 04:20:00|72626.4|72616.4|72625|72615|72630.7|72620.7|72622.7|72612.7|233
1688099100000|2023-06-30 04:25:00|72625.1|72615.1|72622.4|72612.4|72635.2|72618.9|72615.8|72605.8|197
1688099400000|2023-06-30 04:30:00|72622.5|72612.5|72627.4|72617.4|72630.6|72620.6|72622|72612|365
1688099700000|2023-06-30 04:35:00|72627.5|72617.5|72633.5|72623.5|72640.2|72630.2|72626.8|72611.9|280
1688100000000|2023-06-30 04:40:00|72633.4|72623.4|72629.7|72619.7|72637.9|72627.9|72627.8|72617.8|268
1688100300000|2023-06-30 04:45:00|72629.8|72619.8|72648.7|72628.7|72650.9|72636.1|72629.8|72619.8|238
1688100600000|2023-06-30 04:50:00|72648.6|72628.6|72653.1|72633.1|72653.2|72633.2|72640.6|72621.4|313
1688100900000|2023-06-30 04:55:00|72653.2|72633.2|72648.6|72638.6|72661.7|72641.7|72643.8|72628.2|319
1688101200000|2023-06-30 05:00:00|72648.5|72638.5|72637.8|72627.8|72658.2|72646.1|72636.7|72626.7|466
1688101500000|2023-06-30 05:05:00|72637.7|72627.7|72642.7|72622.7|72643.1|72632.8|72624.7|72610.1|481
1688101800000|2023-06-30 05:10:00|72642.6|72622.6|72636.2|72626.2|72653|72643|72636|72620.4|447
1688102100000|2023-06-30 05:15:00|72636.3|72626.3|72643.1|72623.1|72645.6|72632.1|72626.2|72616.2|542
1688102400000|2023-06-30 05:20:00|72643.3|72623.3|72635.2|72625.2|72650.8|72630.8|72634.1|72620.6|561
1688102700000|2023-06-30 05:25:00|72635.1|72625.1|72622.3|72612.3|72639.5|72625.2|72621.7|72610.5|505
1688103000000|2023-06-30 05:30:00|72622.2|72612.2|72597.7|72587.7|72622.5|72612.5|72596.2|72580.8|450
1688103300000|2023-06-30 05:35:00|72597.8|72587.8|72601.8|72591.8|72608.8|72598.8|72592.6|72582.6|387
1688103600000|2023-06-30 05:40:00|72601.7|72591.7|72606.2|72596.2|72613.3|72603.3|72600.6|72590.6|397
1688103900000|2023-06-30 05:45:00|72606|72596|72623.7|72613.7|72624.6|72614.6|72604.1|72594.1|316
1688104200000|2023-06-30 05:50:00|72623.8|72613.8|72635.3|72625.3|72643.9|72633.9|72622.9|72612.9|464
1688104500000|2023-06-30 05:55:00|72635.2|72625.2|72636.9|72626.9|72653.6|72635.1|72622.6|72610.3|548
1688104800000|2023-06-30 06:00:00|72637.1|72627.1|72660.7|72650.7|72671.9|72661.9|72634.7|72624.7|465
1688105100000|2023-06-30 06:05:00|72660.8|72650.8|72670.6|72660.6|72678.1|72664.3|72652.1|72642.1|466
1688105400000|2023-06-30 06:10:00|72670.7|72660.7|72659.5|72649.5|72689.4|72679.4|72658.5|72648.5|533
1688105700000|2023-06-30 06:15:00|72660|72650|72664.5|72644.5|72673.6|72663.3|72653.7|72638.6|567
1688106000000|2023-06-30 06:20:00|72664.4|72644.4|72676.6|72666.6|72687.7|72672.6|72657.5|72641.5|593
1688106300000|2023-06-30 06:25:00|72676.5|72666.5|72671.2|72651.2|72678.9|72666.6|72661.3|72645.7|459
1688106600000|2023-06-30 06:30:00|72671.1|72651.1|72653.2|72643.2|72671.6|72654.2|72650.9|72640.9|484
1688106900000|2023-06-30 06:35:00|72653.3|72643.3|72636.2|72626.2|72654.8|72644.8|72635.5|72625.5|407
1688107200000|2023-06-30 06:40:00|72636.3|72626.3|72628.9|72618.9|72644.2|72633.8|72600.9|72581.2|585
1688107500000|2023-06-30 06:45:00|72629|72619|72626|72616|72650.7|72636.3|72607.4|72597.4|739
1688107800000|2023-06-30 06:50:00|72626.1|72616.1|72639.3|72629.3|72647.5|72637.5|72618.3|72608.3|613
1688108100000|2023-06-30 06:55:00|72639.2|72629.2|72628.6|72618.6|72643.9|72633.9|72618.4|72608.4|502
1688108400000|2023-06-30 07:00:00|72630.4|72620.4|72640.7|72630.7|72644.7|72633.1|72630.2|72616.2|608
1688108700000|2023-06-30 07:05:00|72640.9|72630.9|72656.2|72646.2|72664.5|72650.4|72636.7|72625|558
1688109000000|2023-06-30 07:10:00|72655.6|72645.6|72659.9|72649.9|72676|72663|72655|72642.8|561
1688109300000|2023-06-30 07:15:00|72660|72650|72647.7|72637.7|72660.9|72650.9|72643.1|72633.1|606
1688109600000|2023-06-30 07:20:00|72647.8|72637.8|72661.9|72651.9|72675.9|72663.8|72645.5|72635.5|595
1688109900000|2023-06-30 07:25:00|72661.8|72651.8|72673.3|72663.3|72677.7|72667.7|72656.4|72646.4|403
1688110200000|2023-06-30 07:30:00|72673.4|72663.4|72676.9|72666.9|72681.3|72668.9|72661.1|72643.1|597
1688110500000|2023-06-30 07:35:00|72676.8|72666.8|72678.9|72668.9|72681.2|72669.3|72666.1|72652.6|534
1688110800000|2023-06-30 07:40:00|72678.8|72668.8|72712.7|72702.7|72714.2|72704.2|72678.6|72668.6|569
1688111100000|2023-06-30 07:45:00|72712.8|72702.8|72728.1|72708.1|72734|72722.1|72704.5|72694.5|624
1688111400000|2023-06-30 07:50:00|72728|72708|72732.6|72722.6|72739.6|72726|72719.8|72707.2|401
1688111700000|2023-06-30 07:55:00|72732.7|72722.7|72708.1|72698.1|72735.3|72725.3|72700.4|72684.7|537
1688112000000|2023-06-30 08:00:00|72708.2|72698.2|72721.9|72711.9|72726.9|72716.9|72705.7|72695.7|523
1688112300000|2023-06-30 08:05:00|72721.8|72711.8|72706.4|72696.4|72722.3|72712.3|72705.2|72695.2|428
1688112600000|2023-06-30 08:10:00|72706.5|72696.5|72710.2|72700.2|72710.8|72700.8|72686.8|72676.8|547
1688112900000|2023-06-30 08:15:00|72710.1|72700.1|72727.7|72717.7|72728.6|72718.6|72700.9|72690.9|377
1688113200000|2023-06-30 08:20:00|72727.8|72717.8|72785.9|72775.9|72787.5|72777.3|72727.3|72717.3|495
1688113500000|2023-06-30 08:25:00|72786|72776|72806.4|72786.4|72847.1|72828.8|72784.2|72771.7|685
1688113800000|2023-06-30 08:30:00|72806.3|72786.3|72841.2|72831.2|72862.3|72847.2|72778|72763.3|721
1688114100000|2023-06-30 08:35:00|72841.7|72831.7|72823.6|72803.6|72853.9|72843.9|72817.8|72803.6|629
1688114400000|2023-06-30 08:40:00|72823.7|72803.7|72798.1|72778.1|72831.4|72821.4|72790|72778.1|531
1688114700000|2023-06-30 08:45:00|72798.2|72778.2|72796|72786|72807.6|72792.9|72789|72775.9|550
1688115000000|2023-06-30 08:50:00|72796.1|72786.1|72796|72786|72811.3|72801.3|72789.4|72779.4|451
1688115300000|2023-06-30 08:55:00|72795.9|72785.9|72793.5|72783.5|72815.9|72802.6|72792|72782|453
1688115600000|2023-06-30 09:00:00|72793.1|72783.1|72771.9|72761.9|72797|72786.3|72768.1|72757.6|491
1688115900000|2023-06-30 09:05:00|72771.8|72761.8|72758|72738|72771.8|72761.8|72749.9|72737.7|509
1688116200000|2023-06-30 09:10:00|72757.7|72737.7|72768.4|72758.4|72774.7|72764.7|72754|72737.3|422
1688116500000|2023-06-30 09:15:00|72768.5|72758.5|72779.4|72769.4|72783.5|72773.5|72764.5|72752.8|528
1688116800000|2023-06-30 09:20:00|72779.3|72769.3|72770.5|72760.5|72779.4|72769.4|72761|72744.4|520
1688117100000|2023-06-30 09:25:00|72770|72760|72761.5|72751.5|72773.2|72763.2|72761.5|72746.9|457
1688117400000|2023-06-30 09:30:00|72761.4|72751.4|72772.2|72762.2|72778.1|72768.1|72757.6|72742.3|584
1688117700000|2023-06-30 09:35:00|72772.3|72762.3|72774.9|72764.9|72783.9|72773.9|72750.9|72740.9|600
1688118000000|2023-06-30 09:40:00|72775.1|72765.1|72792|72782|72805.1|72795.1|72775.1|72765.1|649
1688118300000|2023-06-30 09:45:00|72792.1|72782.1|72781.8|72771.8|72799.4|72787.2|72781|72771|548
1688118600000|2023-06-30 09:50:00|72781.1|72771.1|72786.7|72776.7|72786.7|72776.7|72776.3|72766.3|427
1688118900000|2023-06-30 09:55:00|72786.6|72776.6|72801.7|72791.7|72803.7|72793.7|72785.5|72775.5|328
1688119200000|2023-06-30 10:00:00|72802.2|72792.2|72814.7|72804.7|72819.1|72808.6|72802|72792|452
1688119500000|2023-06-30 10:05:00|72814.9|72804.9|72813.8|72793.8|72818.1|72804.9|72805.8|72785.9|392
1688119800000|2023-06-30 10:10:00|72813.9|72793.9|72811.6|72791.6|72815.6|72795.6|72810.7|72790.7|262
1688120100000|2023-06-30 10:15:00|72811.5|72791.5|72806.7|72786.7|72811.6|72801.5|72800.7|72782.6|468
1688120400000|2023-06-30 10:20:00|72806.2|72786.2|72800.7|72790.7|72812.6|72799|72794.7|72784.7|420
1688120700000|2023-06-30 10:25:00|72801.4|72791.4|72849.5|72829.5|72850.3|72830.3|72801.4|72791.4|549
1688121000000|2023-06-30 10:30:00|72849.9|72829.9|72852.5|72842.5|72865|72850.2|72845.9|72829|590
1688121300000|2023-06-30 10:35:00|72852.4|72842.4|72842.9|72832.9|72857|72843.1|72840.5|72827.9|484
1688121600000|2023-06-30 10:40:00|72842.6|72832.6|72835.8|72815.8|72847.7|72832.7|72832.9|72812.9|469
1688121900000|2023-06-30 10:45:00|72835.7|72815.7|72831|72811|72839.7|72824.6|72824.8|72810.5|488
1688122200000|2023-06-30 10:50:00|72830.9|72810.9|72834.5|72824.5|72834.7|72824.7|72824.4|72805.2|472
1688122500000|2023-06-30 10:55:00|72834.7|72824.7|72826.6|72816.6|72834.8|72824.8|72819.1|72806.9|392
1688122800000|2023-06-30 11:00:00|72826.5|72816.5|72842.9|72822.9|72845.5|72829.1|72823|72812|401
1688123100000|2023-06-30 11:05:00|72843.4|72823.4|72843.2|72823.2|72853.6|72833.6|72837.1|72817.1|448
1688123400000|2023-06-30 11:10:00|72843.1|72823.1|72838.1|72818.1|72850|72832.8|72836.2|72817.1|303
1688123700000|2023-06-30 11:15:00|72838.8|72818.8|72832.6|72822.6|72848|72828|72832.5|72817.1|414
1688124000000|2023-06-30 11:20:00|72832.7|72822.7|72864.7|72844.7|72866.9|72846.9|72832.4|72818.2|509
1688124300000|2023-06-30 11:25:00|72864.8|72844.8|72849.2|72829.2|72866.8|72848.2|72848|72829.1|549
1688124600000|2023-06-30 11:30:00|72849.3|72829.3|72841.8|72821.8|72853.5|72842.2|72840.9|72821.8|491
1688124900000|2023-06-30 11:35:00|72837.2|72827.2|72828.1|72818.1|72850.2|72840.2|72824.6|72814.6|404
1688125200000|2023-06-30 11:40:00|72827.8|72817.8|72831.2|72821.2|72834|72821.8|72810.9|72800.9|460
1688125500000|2023-06-30 11:45:00|72831.1|72821.1|72835|72815|72839.9|72822|72827.3|72808.4|502
1688125800000|2023-06-30 11:50:00|72835.2|72815.2|72826.3|72806.3|72841|72824.3|72820.1|72803.4|522
1688126100000|2023-06-30 11:55:00|72826.2|72806.2|72835|72815|72835.2|72815.2|72802.5|72789.3|614
1688126400000|2023-06-30 12:00:00|72834.7|72814.7|72831|72821|72849.2|72830.1|72812.8|72801.7|580
1688126700000|2023-06-30 12:05:00|72830.9|72820.9|72807.1|72797.1|72830.9|72820.9|72806.7|72796.7|447
1688127000000|2023-06-30 12:10:00|72807|72797|72764.8|72744.8|72809|72799|72752.8|72732.8|711
1688127300000|2023-06-30 12:15:00|72764.7|72744.7|72726.3|72706.3|72774.5|72756.3|72726.3|72706.3|553
1688127600000|2023-06-30 12:20:00|72730.7|72710.7|72763.5|72743.5|72765.4|72747.5|72730.7|72710.7|526
1688127900000|2023-06-30 12:25:00|72763.6|72743.6|72761.1|72728.1|72778.3|72759.2|72747.6|72728.1|395
1688128200000|2023-06-30 12:30:00|72757.9|72732|72702.5|72682.5|72761.3|72735.6|72689.1|72670|927
1688128500000|2023-06-30 12:35:00|72697.4|72687.4|72725.2|72715.2|72726.1|72716.1|72695.2|72679.4|762
1688128800000|2023-06-30 12:40:00|72725.3|72715.3|72710.2|72690.2|72725.3|72715.3|72690.5|72670.5|803
1688129100000|2023-06-30 12:45:00|72709.8|72689.8|72729.4|72709.4|72729.5|72711.7|72705.7|72686.1|756
1688129400000|2023-06-30 12:50:00|72729.3|72709.3|72717.7|72707.7|72739.6|72723.7|72714.4|72704.4|658
1688129700000|2023-06-30 12:55:00|72717.6|72707.6|72686.5|72676.5|72717.6|72707.6|72680.4|72670.4|668
1688130000000|2023-06-30 13:00:00|72687.1|72677.1|72683.9|72673.9|72697.7|72687.5|72671.7|72660.8|758
1688130300000|2023-06-30 13:05:00|72683.7|72673.7|72691.2|72671.2|72698|72688|72671.7|72658.7|789
1688130600000|2023-06-30 13:10:00|72686.6|72676.6|72676|72666|72692.1|72677.2|72667.3|72655.7|734
1688130900000|2023-06-30 13:15:00|72675.9|72665.9|72671.8|72661.8|72684.3|72674.3|72665.2|72655.2|667
1688131200000|2023-06-30 13:20:00|72670.9|72660.9|72674.4|72664.4|72683.7|72668.7|72661.7|72646.9|682
1688131500000|2023-06-30 13:25:00|72675.1|72665.1|72681.1|72671.1|72698.6|72684.7|72673.8|72663.8|510
1688131800000|2023-06-30 13:30:00|72681.2|72671.2|72692.6|72682.6|72695.9|72685.9|72672.8|72662.8|572
1688132100000|2023-06-30 13:35:00|72692.1|72682.1|72726.6|72706.6|72731.1|72711.1|72691.4|72681.4|533
1688132400000|2023-06-30 13:40:00|72726.3|72706.3|72712.4|72692.4|72727.4|72707.4|72689|72669|656
1688132700000|2023-06-30 13:45:00|72711.9|72691.9|72701.4|72691.4|72720.4|72704.6|72695.9|72677.8|817
1688133000000|2023-06-30 13:50:00|72701.5|72691.5|72704.1|72694.1|72709.8|72694.4|72677.2|72660.3|807
1688133300000|2023-06-30 13:55:00|72704|72694|72713.3|72693.3|72713.5|72703.5|72694.6|72681.3|591
1688133600000|2023-06-30 14:00:00|72714.4|72694.4|72712.2|72692.2|72719.3|72703.1|72696|72681.4|704
1688133900000|2023-06-30 14:05:00|72712.1|72692.1|72686.2|72676.2|72716.7|72696.7|72684.5|72669.5|803
1688134200000|2023-06-30 14:10:00|72686.6|72676.6|72680.4|72670.4|72695.9|72683.6|72673.8|72663.4|626
1688134500000|2023-06-30 14:15:00|72680.6|72670.6|72673.1|72663.1|72696|72681.2|72671.7|72661.7|581
1688134800000|2023-06-30 14:20:00|72673.3|72663.3|72686.4|72676.4|72696.5|72681.4|72668.7|72658.7|650
1688135100000|2023-06-30 14:25:00|72686.5|72676.5|72695.1|72685.1|72697.1|72687.1|72675.3|72661.2|583
1688135400000|2023-06-30 14:30:00|72694.9|72684.9|72701.1|72681.1|72709.2|72696.2|72684.5|72674.5|699
1688135700000|2023-06-30 14:35:00|72701.2|72681.2|72720.7|72710.7|72735.4|72722.7|72690.7|72680.7|779
1688136000000|2023-06-30 14:40:00|72720|72710|72727.7|72717.7|72736.7|72726.7|72713.5|72703.5|674
1688136300000|2023-06-30 14:45:00|72727.5|72717.5|72741.1|72731.1|72751.9|72735.2|72717.3|72707.3|675
1688136600000|2023-06-30 14:50:00|72741|72731|72760.5|72740.5|72765.7|72750.2|72741|72731|774
1688136900000|2023-06-30 14:55:00|72760.4|72740.4|72751.1|72741.1|72769.7|72757.3|72739.6|72727.9|795
1688137200000|2023-06-30 15:00:00|72751|72741|72781.2|72761.2|72783.7|72771.5|72745.7|72735.7|804
1688137500000|2023-06-30 15:05:00|72781|72761|72726.5|72716.5|72781.2|72764.3|72719.5|72706.8|769
1688137800000|2023-06-30 15:10:00|72725.5|72715.5|72733.5|72723.5|72740.1|72730.1|72720|72701.7|767
1688138100000|2023-06-30 15:15:00|72733.1|72723.1|72726.7|72716.7|72735.4|72725.4|72722.1|72712.1|670
1688138400000|2023-06-30 15:20:00|72726.5|72716.5|72717.6|72707.6|72736.1|72726.1|72717.5|72707.5|558
1688138700000|2023-06-30 15:25:00|72717.5|72707.5|72721.2|72711.2|72730|72720|72712.5|72702.5|705
1688139000000|2023-06-30 15:30:00|72721.1|72711.1|72701.7|72691.7|72722|72712|72700.3|72690.3|610
1688139300000|2023-06-30 15:35:00|72702|72692|72705|72685|72707.4|72693.6|72676.6|72666.6|598
1688139600000|2023-06-30 15:40:00|72704.8|72684.8|72689.4|72669.4|72706.8|72691|72689.4|72669.4|456
1688139900000|2023-06-30 15:45:00|72689.8|72669.8|72686|72676|72689.9|72679|72672.4|72657.1|581
1688140200000|2023-06-30 15:50:00|72686.6|72676.6|72686.7|72676.7|72696.2|72686.2|72679.5|72664.6|515
1688140500000|2023-06-30 15:55:00|72682.1|72672.1|72660.6|72650.6|72686.4|72672.3|72656.9|72646.9|565
1688140800000|2023-06-30 16:00:00|72660.5|72650.5|72682.8|72672.8|72685.3|72673.1|72659.7|72649.7|601
1688141100000|2023-06-30 16:05:00|72682.9|72672.9|72683.6|72673.6|72691.6|72681.6|72679.9|72669.9|421
1688141400000|2023-06-30 16:10:00|72684.1|72674.1|72690.1|72680.1|72690.6|72680.6|72676.6|72666.6|476
1688141700000|2023-06-30 16:15:00|72690.2|72680.2|72700.3|72690.3|72708.5|72697.6|72689.5|72679.5|383
1688142000000|2023-06-30 16:20:00|72700.2|72690.2|72705.3|72685.3|72707.3|72697.3|72697.6|72682.8|480
1688142300000|2023-06-30 16:25:00|72705.2|72685.2|72705.1|72695.1|72709.2|72697.2|72699.8|72679.8|483
1688142600000|2023-06-30 16:30:00|72705.2|72695.2|72708|72688|72709.9|72695.2|72694.9|72678.9|445
1688142900000|2023-06-30 16:35:00|72708.1|72688.1|72688.8|72668.8|72708.9|72688.9|72686.5|72667.5|477
1688143200000|2023-06-30 16:40:00|72688.9|72668.9|72690|72680|72697.4|72681.3|72684.3|72668.9|324
1688143500000|2023-06-30 16:45:00|72690.1|72680.1|72681.1|72661.1|72690.1|72680.1|72671.5|72655.6|368
1688143800000|2023-06-30 16:50:00|72681|72661|72671.5|72661.5|72682.9|72669.9|72668|72658|315
1688144100000|2023-06-30 16:55:00|72671.4|72661.4|72649.4|72639.4|72671.9|72661.9|72648.3|72635.6|346
1688144400000|2023-06-30 17:00:00|72649.3|72639.3|72643.4|72633.4|72650.3|72640.3|72642.5|72632.5|474
1688144700000|2023-06-30 17:05:00|72644|72634|72644.2|72624.2|72653|72635.7|72636.3|72619.2|465
1688145000000|2023-06-30 17:10:00|72645.1|72625.1|72631.1|72621.1|72645.5|72626.7|72626.4|72608|415
1688145300000|2023-06-30 17:15:00|72631|72621|72631.8|72621.8|72634.7|72624.7|72628.6|72618.6|283
1688145600000|2023-06-30 17:20:00|72631.9|72621.9|72634.6|72624.6|72640.9|72630.9|72629.9|72619.9|408
1688145900000|2023-06-30 17:25:00|72634.7|72624.7|72635.2|72625.2|72637.7|72627.7|72629.4|72619.4|440
1688146200000|2023-06-30 17:30:00|72635.1|72625.1|72619.6|72599.6|72635.4|72625.4|72614.3|72599.4|374
1688146500000|2023-06-30 17:35:00|72619.5|72599.5|72635.6|72625.6|72640.8|72625.7|72612.5|72597.8|299
1688146800000|2023-06-30 17:40:00|72635.5|72625.5|72665.7|72645.7|72671.6|72651.6|72635.5|72623.2|238
1688147100000|2023-06-30 17:45:00|72665.8|72645.8|72680.3|72670.3|72693.3|72673.3|72662.4|72644.3|412
1688147400000|2023-06-30 17:50:00|72678.8|72668.8|72678.7|72668.7|72685.3|72675.3|72677.8|72667.8|308
1688147700000|2023-06-30 17:55:00|72678.6|72668.6|72692.9|72682.9|72693.5|72683.5|72676.8|72666.8|417
1688148000000|2023-06-30 18:00:00|72692.8|72682.8|72686|72666|72692.9|72682.9|72678.5|72663.8|482
1688148300000|2023-06-30 18:05:00|72686.2|72666.2|72685.6|72675.6|72687.9|72677.7|72683.1|72664|475
1688148600000|2023-06-30 18:10:00|72685.8|72675.8|72683.7|72673.7|72691.7|72681.7|72683.6|72669.7|423
1688148900000|2023-06-30 18:15:00|72683.5|72673.5|72685.9|72675.9|72689.7|72679.7|72681.8|72671.8|359
1688149200000|2023-06-30 18:20:00|72685.8|72675.8|72683.9|72673.9|72686.6|72676.6|72681.1|72671.1|381
1688149500000|2023-06-30 18:25:00|72683.8|72673.8|72676.3|72666.3|72687.1|72677.1|72673.2|72663.2|444
1688149800000|2023-06-30 18:30:00|72676.2|72666.2|72676.7|72666.7|72682.6|72672.6|72675.5|72665.5|539
1688150100000|2023-06-30 18:35:00|72676.3|72666.3|72677.3|72667.3|72680.5|72670.5|72674.9|72664.9|485
1688150400000|2023-06-30 18:40:00|72677.4|72667.4|72681.4|72671.4|72683.5|72673.5|72675.8|72665.8|261
1688150700000|2023-06-30 18:45:00|72681.5|72671.5|72678.9|72658.9|72686.7|72676.7|72674.7|72655.8|353
1688151000000|2023-06-30 18:50:00|72679.1|72659.1|72674.7|72664.7|72679.1|72665.5|72672.1|72659.1|243
1688151300000|2023-06-30 18:55:00|72674.6|72664.6|72686.8|72666.8|72687.8|72672.4|72672|72658.2|435
1688151600000|2023-06-30 19:00:00|72686.7|72666.7|72697.4|72677.4|72697.8|72677.8|72683.7|72663.7|415
1688151900000|2023-06-30 19:05:00|72697.3|72677.3|72693.7|72673.7|72701.3|72681.3|72693|72673|322
1688152200000|2023-06-30 19:10:00|72693.8|72673.8|72686.6|72676.6|72694.9|72684.9|72685.6|72672.5|437
1688152500000|2023-06-30 19:15:00|72686.7|72676.7|72680.4|72670.4|72687.2|72677.2|72680.3|72670.3|325
1688152800000|2023-06-30 19:20:00|72680.5|72670.5|72689.6|72669.6|72689.6|72673.4|72678|72664.7|532
1688153100000|2023-06-30 19:25:00|72689.7|72669.7|72702.9|72682.9|72706.9|72686.9|72687.4|72669|542
1688153400000|2023-06-30 19:30:00|72702.8|72682.8|72694.3|72684.3|72704.1|72685.1|72694.2|72679|334
1688153700000|2023-06-30 19:35:00|72694.6|72684.6|72680.1|72660.1|72694.6|72684.6|72677.5|72659.4|396
1688154000000|2023-06-30 19:40:00|72680.2|72660.2|72683.3|72663.3|72684.1|72664.1|72678.8|72658.8|568
1688154300000|2023-06-30 19:45:00|72683.4|72663.4|72700.6|72680.6|72703.8|72683.8|72682.7|72662.7|633
1688154600000|2023-06-30 19:50:00|72699.9|72679.9|72689.5|72679.5|72702.2|72685.3|72689.5|72676.8|588
1688154900000|2023-06-30 19:55:00|72689.2|72679.2|72708.2|72688.2|72712|72692|72687.2|72677.2|523
1688155200000|2023-06-30 20:00:00|72708.4|72688.4|72709.6|72689.6|72715.7|72695.7|72705.8|72685.8|450
1688155500000|2023-06-30 20:05:00|72709|72689|72701.3|72691.3|72710.8|72694.1|72701.1|72686.2|359
1688155800000|2023-06-30 20:10:00|72701.4|72691.4|72703|72683|72707|72691.6|72700.8|72682.5|214
1688156100000|2023-06-30 20:15:00|72702.5|72682.5|72707|72687|72707|72687|72702.2|72682.2|257
1688156400000|2023-06-30 20:20:00|72707.1|72687.1|72704.5|72684.5|72707.1|72687.1|72704.1|72684.1|176
1688156700000|2023-06-30 20:25:00|72704.6|72684.6|72703.5|72683.5|72705|72685|72703.2|72683.2|109
1688157000000|2023-06-30 20:30:00|72702.8|72682.8|72693.5|72673.5|72702.8|72682.8|72690|72670|715
1688157300000|2023-06-30 20:35:00|72692.9|72672.9|72693.5|72673.5|72694.4|72674.4|72692.3|72672.3|91
1688157600000|2023-06-30 20:40:00|72693.4|72673.4|72691.6|72671.6|72693.5|72673.5|72689.2|72669.2|67
1688157900000|2023-06-30 20:45:00|72691.7|72671.7|72692.7|72672.7|72696.6|72676.6|72689.3|72669.3|210
1688158200000|2023-06-30 20:50:00|72693.3|72673.3|72693.1|72673.1|72694.9|72674.9|72689.7|72669.7|426
1688158500000|2023-06-30 20:55:00|72692.6|72672.6|72722.7|72633.2|72723.6|72673.6|72689.6|72633.2|172
1688328000000|2023-07-02 20:00:00|72726.1|72640.5|72724.7|72644.1|72747.4|72644.1|72724.7|72629.2|8
1688328300000|2023-07-02 20:05:00|72737.8|72631.3|72726.1|72634.2|72740|72634.2|72726.1|72631.3|4
1688328600000|2023-07-02 20:10:00|72724.7|72634.3|72724.7|72644.5|72726.1|72644.5|72724.7|72634.3|5
1688328900000|2023-07-02 20:15:00|72726.1|72634.3|72745.7|72644.1|72745.9|72644.5|72724.7|72631.4|7
1688329200000|2023-07-02 20:20:00|72745.9|72643.2|72724.7|72632.6|72745.9|72643.2|72724.7|72632.6|6
1688329500000|2023-07-02 20:25:00|72726.1||72726.1||72726.1||72726.1||1
1688329800000|2023-07-02 20:30:00|72689.7|72667.7|72747.7|72641.7|72749|72667.7|72689.7|72640.2|5
1688330100000|2023-07-02 20:35:00|72747.6|72667.7|72726.1|72629.2|72747.6|72667.7|72689.7|72629.2|4
1688330400000|2023-07-02 20:40:00|72746.9|72640.2|72726.1|72640.2|72746.9|72640.2|72726.1|72629.2|5
1688330700000|2023-07-02 20:45:00|72747|72638.6|72747|72638.6|72747|72638.6|72726.1|72633.9|7
1688331300000|2023-07-02 20:55:00|72747.5|72636.8|72737.7|72611.7|72747.5|72636.8|72736.2|72610.2|5
1688331600000|2023-07-02 21:00:00|72739.5|72613.5|72743.9|72619.9|72745.4|72619.9|72732.5|72611.6|7
1688331900000|2023-07-02 21:05:00|72743.6|72619.6|72748.3|72645|72750.2|72646.2|72737|72619.6|14
1688332200000|2023-07-02 21:10:00|72747.2|72646.6|72732.9|72632.4|72747.2|72646.6|72725.7|72630.1|37
1688332500000|2023-07-02 21:15:00|72732.3|72631|72733.2|72626.6|72738.9|72642.4|72725.7|72624.1|42
1688332800000|2023-07-02 21:20:00|72738|72630.5|72731.8|72692.6|72749.1|72695.1|72729.7|72625.6|115
1688333100000|2023-07-02 21:25:00|72731.9|72693.1|72728.1|72696.1|72733.6|72697.8|72727.6|72686.9|51
1688333400000|2023-07-02 21:30:00|72729.4|72694.2|72724.8|72683.9|72732.4|72695.4|72723.2|72676.8|74
1688333700000|2023-07-02 21:35:00|72727.9|72680.4|72725.5|72682.1|72728.1|72683.5|72724.7|72679.7|18
1688334000000|2023-07-02 21:40:00|72726.5|72682.9|72728.3|72678.4|72732.1|72688.8|72725.3|72677.6|58
1688334300000|2023-07-02 21:45:00|72727|72682.1|72727|72682|72728.3|72684|72725.3|72677.4|65
1688334600000|2023-07-02 21:50:00|72726.7|72681.7|72728.3|72674.2|72730.1|72683.5|72724.9|72669.9|34
1688334900000|2023-07-02 21:55:00|72728.8|72674|72723.3|72684.3|72733|72687.9|72723.3|72670.7|34
1688335200000|2023-07-02 22:00:00|72727.1|72684.5|72722.9|72681.4|72733.3|72685.3|72721.9|72673.9|84
1688335500000|2023-07-02 22:05:00|72722.2|72682.5|72719.4|72699.4|72728.8|72700.4|72719|72681|90
1688335800000|2023-07-02 22:10:00|72720.9|72700.9|72725|72689.8|72729.4|72701.7|72717.3|72687|138
1688336100000|2023-07-02 22:15:00|72724.8|72698.2|72724.1|72692.7|72724.8|72699.8|72717.7|72691.4|85
1688336400000|2023-07-02 22:20:00|72724.2|72692.6|72719|72699|72724.6|72699.9|72718.2|72691.5|91
1688336700000|2023-07-02 22:25:00|72719.5|72699.5|72717.2|72697.2|72723.7|72700.1|72715.5|72689|59
1688337000000|2023-07-02 22:30:00|72717.3|72697.3|72716.9|72696.9|72718.2|72698.2|72715|72695|56
1688337300000|2023-07-02 22:35:00|72718|72698|72717.1|72697.1|72719|72699|72715.4|72695.4|55
1688337600000|2023-07-02 22:40:00|72717.4|72697.4|72719.3|72699.3|72719.3|72699.3|72716.4|72696.4|85
1688337900000|2023-07-02 22:45:00|72719.8|72699.8|72717.6|72697.6|72719.8|72699.8|72716.1|72696.1|39
1688338200000|2023-07-02 22:50:00|72718|72698|72717.5|72697.5|72719.5|72699.5|72716.2|72696.2|62
1688338500000|2023-07-02 22:55:00|72717.6|72697.6|72717.2|72697.2|72719|72699|72716.9|72696.9|63
1688338800000|2023-07-02 23:00:00|72717.4|72697.4|72717.2|72697.2|72718.5|72698.5|72716.8|72696.8|123
1688339100000|2023-07-02 23:05:00|72717.8|72697.8|72717.7|72697.7|72718.2|72698.2|72716.7|72696.7|73
1688339400000|2023-07-02 23:10:00|72717.9|72697.9|72718|72698|72718.7|72698.7|72716.3|72696.3|87
1688339700000|2023-07-02 23:15:00|72717.2|72697.2|72718.9|72698.9|72718.9|72698.9|72715.7|72695.7|51
1688340000000|2023-07-02 23:20:00|72718.8|72698.8|72717.8|72697.8|72719.6|72699.6|72716.4|72696.4|53
1688340300000|2023-07-02 23:25:00|72717.5|72697.5|72716.3|72696.3|72719|72699|72715.4|72695.4|127
1688340600000|2023-07-02 23:30:00|72716.4|72696.4|72715.1|72695.1|72716.4|72696.4|72710.1|72690.1|222
1688340900000|2023-07-02 23:35:00|72714.5|72694.5|72716.1|72696.1|72718.7|72698.7|72714.5|72694.5|139
1688341200000|2023-07-02 23:40:00|72716.8|72696.8|72717.9|72697.9|72722.3|72702.3|72715.5|72695.5|164
1688341500000|2023-07-02 23:45:00|72717.8|72697.8|72719.9|72699.9|72720.8|72700.8|72717.6|72697.6|358
1688341800000|2023-07-02 23:50:00|72720.4|72700.4|72720.3|72700.3|72722.9|72702.9|72719.5|72699.5|268
1688342100000|2023-07-02 23:55:00|72720.5|72700.5|72719.1|72699.1|72721.6|72701.6|72718.1|72698.1|246
1688342400000|2023-07-03 00:00:00|72719.2|72699.2|72709.7|72689.7|72720.5|72700.5|72704.7|72684.7|892
1688342700000|2023-07-03 00:05:00|72710|72690|72690|72670|72715.3|72695.3|72686.5|72666.5|932
1688343000000|2023-07-03 00:10:00|72690.2|72670.2|72687.8|72667.8|72693.5|72673.5|72681.2|72661.2|1041
1688343300000|2023-07-03 00:15:00|72687.4|72667.4|72693.8|72673.8|72697.6|72677.6|72679.6|72659.6|1055
1688343600000|2023-07-03 00:20:00|72695.4|72675.4|72706.3|72686.3|72707.1|72687.1|72693.9|72673.9|962
1688343900000|2023-07-03 00:25:00|72705.7|72685.7|72708.5|72688.5|72710.6|72690.6|72701.6|72681.6|957
1688344200000|2023-07-03 00:30:00|72708.1|72688.1|72698.9|72678.9|72711.4|72691.4|72695.8|72675.8|684
1688344500000|2023-07-03 00:35:00|72698.8|72678.8|72702.4|72682.4|72714.3|72694.3|72697.4|72677.4|468
1688344800000|2023-07-03 00:40:00|72702.5|72682.5|72701.1|72681.1|72703.3|72683.3|72695.4|72675.4|455
1688345100000|2023-07-03 00:45:00|72700.8|72680.8|72698.8|72678.8|72703.6|72683.6|72696.5|72676.5|451
1688345400000|2023-07-03 00:50:00|72698.9|72678.9|72720.5|72700.5|72725|72705|72692.6|72672.6|569
1688345700000|2023-07-03 00:55:00|72720.8|72700.8|72724|72704|72739.5|72719.5|72715.2|72695.2|797
1688346000000|2023-07-03 01:00:00|72723.8|72703.8|72722|72702|72729.1|72709.1|72708.3|72688.3|545
1688346300000|2023-07-03 01:05:00|72721.8|72701.8|72709.1|72689.1|72724.1|72704.1|72700.1|72680.1|540
1688346600000|2023-07-03 01:10:00|72709|72689|72708.9|72688.9|72714.9|72694.9|72705.7|72685.7|437
1688346900000|2023-07-03 01:15:00|72709.3|72689.3|72680.6|72660.6|72739.3|72719.3|72644.2|72615.1|632
1688347200000|2023-07-03 01:20:00|72680.7|72660.7|72683|72663|72702.8|72686|72677.3|72657.3|653
1688347500000|2023-07-03 01:25:00|72682.8|72662.8|72662.6|72652.6|72683.6|72667.4|72662.3|72648|640
1688347800000|2023-07-03 01:30:00|72662.5|72652.5|72533.5|72513.5|72678.3|72658.3|72512.4|72492.4|1002
1688348100000|2023-07-03 01:35:00|72534|72514|72530.6|72510.6|72547.3|72527.3|72461.3|72441.3|978
1688348400000|2023-07-03 01:40:00|72529.9|72509.9|72526|72506|72533.8|72513.8|72505.1|72485.1|716
1688348700000|2023-07-03 01:45:00|72526.3|72506.3|72546.1|72526.1|72552.6|72532.6|72484.4|72464.4|903
1688349000000|2023-07-03 01:50:00|72545.9|72525.9|72564.3|72544.3|72580.5|72560.5|72538.2|72518.2|874
1688349300000|2023-07-03 01:55:00|72563.9|72543.9|72539.6|72519.6|72597|72577|72531.8|72514.1|782
1688349600000|2023-07-03 02:00:00|72538.1|72518.1|72545.5|72535.5|72557|72541.2|72514.4|72498.4|780
1688349900000|2023-07-03 02:05:00|72545.6|72535.6|72572.4|72552.4|72578.2|72564.7|72542.2|72528.6|723
1688350200000|2023-07-03 02:10:00|72572.1|72552.1|72550.7|72540.7|72572.5|72560.5|72548.9|72534.3|670
1688350500000|2023-07-03 02:15:00|72550.6|72540.6|72571.9|72561.9|72577.8|72567.8|72549|72539|512
1688350800000|2023-07-03 02:20:00|72572|72562|72564.8|72554.8|72575.3|72565.3|72555.9|72544.3|667
1688351100000|2023-07-03 02:25:00|72565|72555|72561.1|72551.1|72566.4|72556.4|72550|72540|603
1688351400000|2023-07-03 02:30:00|72561.2|72551.2|72566.6|72556.6|72577|72567|72554.4|72544.4|606
1688351700000|2023-07-03 02:35:00|72566.5|72556.5|72572|72562|72577.6|72567.6|72557.8|72547.8|566
1688352000000|2023-07-03 02:40:00|72572.1|72562.1|72570.7|72560.7|72579.4|72569.1|72548|72533.4|618
1688352300000|2023-07-03 02:45:00|72570.6|72560.6|72558.4|72548.4|72580.2|72570.2|72558.3|72548.3|459
1688352600000|2023-07-03 02:50:00|72558.3|72548.3|72569.8|72559.8|72574|72564|72556.9|72546.9|479
1688352900000|2023-07-03 02:55:00|72569.6|72559.6|72581.1|72571.1|72587.3|72577.3|72569.5|72559.5|568
1688353200000|2023-07-03 03:00:00|72581.2|72571.2|72580.5|72570.5|72591.7|72581.7|72577.9|72567.9|621
1688353500000|2023-07-03 03:05:00|72580.4|72570.4|72583.9|72573.9|72589.6|72579.6|72567.6|72557.6|607
1688353800000|2023-07-03 03:10:00|72584|72574|72575.1|72565.1|72589.9|72579.9|72569|72559|539
1688354100000|2023-07-03 03:15:00|72575.3|72565.3|72561.6|72551.6|72582.5|72567.4|72560.2|72550.2|530
1688354400000|2023-07-03 03:20:00|72561.4|72551.4|72565.9|72545.9|72574.7|72564.7|72549.2|72535.3|539
1688354700000|2023-07-03 03:25:00|72566|72546|72561.1|72551.1|72568.9|72554.1|72555.9|72545.8|485
1688355000000|2023-07-03 03:30:00|72560.9|72550.9|72541.3|72531.3|72561.5|72551.5|72541|72531|432
1688355300000|2023-07-03 03:35:00|72541.4|72531.4|72540.1|72530.1|72545.7|72535.7|72534.4|72524.4|396
1688355600000|2023-07-03 03:40:00|72540|72530|72516|72496|72540|72530|72492.5|72482.5|519
1688355900000|2023-07-03 03:45:00|72516.6|72496.6|72509.8|72499.8|72540.1|72522|72503.5|72493.5|594
1688356200000|2023-07-03 03:50:00|72509.9|72499.9|72510.7|72500.7|72520.1|72510.1|72498.2|72488.2|488
1688356500000|2023-07-03 03:55:00|72510.8|72500.8|72531.1|72511.1|72531.8|72511.8|72507.7|72494.4|575
1688356800000|2023-07-03 04:00:00|72531.4|72511.4|72529.1|72519.1|72539.6|72520.1|72522.6|72510.7|499
1688357100000|2023-07-03 04:05:00|72529.2|72519.2|72530.5|72510.5|72540.9|72530.9|72527.6|72510.4|441
1688357400000|2023-07-03 04:10:00|72530.4|72510.4|72540.9|72530.9|72542|72532|72517.9|72503.1|526
1688357700000|2023-07-03 04:15:00|72540.8|72530.8|72546.8|72536.8|72550.6|72540.6|72537.4|72527.4|429
1688358000000|2023-07-03 04:20:00|72546.7|72536.7|72548.7|72538.7|72562.8|72552.8|72546.6|72532.2|425
1688358300000|2023-07-03 04:25:00|72548.6|72538.6|72549.7|72529.7|72553.6|72540.5|72537.1|72522.5|445
1688358600000|2023-07-03 04:30:00|72549.8|72529.8|72544.5|72524.5|72557.4|72547.4|72541.1|72521.1|521
1688358900000|2023-07-03 04:35:00|72544.4|72524.4|72535.8|72525.8|72545.5|72529|72532.6|72515.7|549
1688359200000|2023-07-03 04:40:00|72535.9|72525.9|72540.1|72530.1|72547.3|72531.8|72529.2|72514.1|464
1688359500000|2023-07-03 04:45:00|72540.3|72530.3|72545.2|72535.2|72555.5|72539.2|72538.5|72524|398
1688359800000|2023-07-03 04:50:00|72545.1|72535.1|72530.2|72520.2|72556.7|72542.6|72529|72519|369
1688360100000|2023-07-03 04:55:00|72530.1|72520.1|72513.1|72503.1|72535.7|72520.9|72505.8|72485.8|521
1688360400000|2023-07-03 05:00:00|72514.2|72504.2|72530.9|72520.9|72535.5|72522.7|72513.5|72500.5|639
1688360700000|2023-07-03 05:05:00|72530.8|72520.8|72523.3|72513.3|72543.6|72528.5|72519.6|72503.4|591
1688361000000|2023-07-03 05:10:00|72523.8|72513.8|72522.6|72512.6|72537.1|72522|72519.9|72509.9|637
1688361300000|2023-07-03 05:15:00|72522.9|72512.9|72551.5|72531.5|72553.8|72538.8|72522.7|72510.9|551
1688361600000|2023-07-03 05:20:00|72551.2|72531.2|72555.1|72535.1|72560.1|72550.1|72544.7|72524.7|609
1688361900000|2023-07-03 05:25:00|72555.3|72535.3|72534.9|72524.9|72559.1|72540.5|72533.5|72519|462
1688362200000|2023-07-03 05:30:00|72534.8|72524.8|72540|72530|72548.9|72532.8|72519.8|72509.8|661
1688362500000|2023-07-03 05:35:00|72539.9|72529.9|72555.1|72545.1|72555.1|72545.1|72530.9|72520.9|671
1688362800000|2023-07-03 05:40:00|72555.2|72545.2|72555.1|72545.1|72557|72547|72546.7|72536.7|547
1688363100000|2023-07-03 05:45:00|72555.2|72545.2|72556.6|72546.6|72573.2|72558.7|72548.6|72538.6|641
1688363400000|2023-07-03 05:50:00|72556.5|72546.5|72572.8|72552.8|72574.4|72555.6|72555.6|72545.6|690
1688363700000|2023-07-03 05:55:00|72572.7|72552.7|72609.3|72599.3|72616.4|72604.1|72572.5|72552.5|739
1688364000000|2023-07-03 06:00:00|72609|72599|72617.3|72597.3|72621.5|72608.8|72601|72588.7|707
1688364300000|2023-07-03 06:05:00|72612.4|72602.4|72619.3|72609.3|72635.8|72622|72606|72591.5|652
1688364600000|2023-07-03 06:10:00|72619.2|72609.2|72619.7|72609.7|72632.9|72622.5|72617.6|72602.4|545
1688364900000|2023-07-03 06:15:00|72619.5|72609.5|72636.7|72616.7|72647.2|72637.2|72619.4|72609.4|626
1688365200000|2023-07-03 06:20:00|72636.6|72616.6|72636.9|72626.9|72655.1|72639.3|72631.6|72616.2|551
1688365500000|2023-07-03 06:25:00|72637|72627|72642.7|72632.7|72642.8|72632.8|72630.1|72620.1|464
1688365800000|2023-07-03 06:30:00|72642.6|72632.6|72652.7|72632.7|72658.1|72643.1|72639.3|72629.3|552
1688366100000|2023-07-03 06:35:00|72651.9|72631.9|72654.9|72634.9|72656.8|72641.5|72640.7|72625.8|476
1688366400000|2023-07-03 06:40:00|72654.6|72634.6|72648.1|72628.1|72658|72641|72638|72623.9|523
1688366700000|2023-07-03 06:45:00|72648|72628|72627.3|72617.3|72650.3|72636.9|72621.1|72611.1|426
1688367000000|2023-07-03 06:50:00|72627.4|72617.4|72623.9|72613.9|72642|72626|72621.8|72608.4|549
1688367300000|2023-07-03 06:55:00|72624|72614|72609.4|72599.4|72628.6|72614.7|72601.1|72591.1|614
1688367600000|2023-07-03 07:00:00|72609.2|72599.2|72629.1|72609.1|72634.2|72614.2|72602.7|72592.7|690
1688367900000|2023-07-03 07:05:00|72628.6|72608.6|72650.8|72630.8|72652.8|72633.1|72627.9|72607.9|599
1688368200000|2023-07-03 07:10:00|72650.1|72630.1|72644.6|72634.6|72650.1|72635.6|72632.4|72615.6|633
1688368500000|2023-07-03 07:15:00|72644.7|72634.7|72654.9|72634.9|72666.8|72653.7|72644.6|72634.2|668
1688368800000|2023-07-03 07:20:00|72655.1|72635.1|72665.1|72655.1|72666.7|72656.7|72652.7|72634.1|471
1688369100000|2023-07-03 07:25:00|72665.2|72655.2|72633.5|72623.5|72665.2|72655.2|72632.2|72618.4|496
1688369400000|2023-07-03 07:30:00|72633.4|72623.4|72627.9|72617.9|72642.5|72629.2|72624.4|72614.4|469
1688369700000|2023-07-03 07:35:00|72627.8|72617.8|72629.2|72619.2|72637.3|72623|72620.9|72600.9|568
1688370000000|2023-07-03 07:40:00|72629.1|72619.1|72617.6|72607.6|72636.9|72626.9|72614.2|72602.5|418
1688370300000|2023-07-03 07:45:00|72617.5|72607.5|72633|72623|72634.8|72624.8|72617|72604.5|363
1688370600000|2023-07-03 07:50:00|72633.1|72623.1|72627.4|72607.4|72634.4|72624.4|72619.7|72604.5|375
1688370900000|2023-07-03 07:55:00|72627.5|72607.5|72645.7|72635.7|72650.2|72640.2|72623.6|72607.3|450
1688371200000|2023-07-03 08:00:00|72645.8|72635.8|72630|72620|72656.6|72646.6|72629.7|72617.6|550
1688371500000|2023-07-03 08:05:00|72629.9|72619.9|72632.5|72622.5|72640.2|72627.6|72628.5|72618.4|355
1688371800000|2023-07-03 08:10:00|72632.7|72622.7|72618.2|72608.2|72636.2|72622.9|72608.6|72591.5|542
1688372100000|2023-07-03 08:15:00|72618.1|72608.1|72623.8|72613.8|72627.8|72617.8|72608.8|72598.8|444
1688372400000|2023-07-03 08:20:00|72623.7|72613.7|72591.5|72571.5|72637.3|72627|72579.7|72559.7|591
1688372700000|2023-07-03 08:25:00|72591.6|72571.6|72592.5|72572.5|72606.2|72589.9|72562.1|72542.8|646
1688373000000|2023-07-03 08:30:00|72592.2|72572.2|72591.1|72581.1|72605.9|72592.3|72589.6|72570.8|500
1688373300000|2023-07-03 08:35:00|72590.7|72580.7|72578.9|72568.9|72592.1|72582.1|72571.2|72561.2|495
1688373600000|2023-07-03 08:40:00|72578.8|72568.8|72610.2|72600.2|72625.6|72613.5|72578.1|72568.1|446
1688373900000|2023-07-03 08:45:00|72610.1|72600.1|72595.8|72575.8|72610.1|72600.1|72588.3|72575.2|359
1688374200000|2023-07-03 08:50:00|72595.7|72575.7|72591.8|72581.8|72600.2|72587.4|72581.7|72571.7|468
1688374500000|2023-07-03 08:55:00|72591.7|72581.7|72575.6|72565.6|72596.9|72582.3|72560.3|72550.3|456
1688374800000|2023-07-03 09:00:00|72575.5|72565.5|72554.6|72544.6|72577.9|72567.4|72551.5|72541.5|466
1688375100000|2023-07-03 09:05:00|72554.8|72544.8|72549.4|72539.4|72560.2|72550.2|72543.8|72533.8|323
1688375400000|2023-07-03 09:10:00|72549.6|72539.6|72554.9|72544.9|72556|72546|72543.9|72533.9|412
1688375700000|2023-07-03 09:15:00|72555.7|72545.7|72568.1|72548.1|72572.5|72556.4|72551.5|72541.5|388
1688376000000|2023-07-03 09:20:00|72568|72548|72576.9|72556.9|72584.5|72564.5|72562.6|72546.5|406
1688376300000|2023-07-03 09:25:00|72577|72557|72577.7|72567.7|72583.4|72571.7|72571.5|72557|314
1688376600000|2023-07-03 09:30:00|72577.6|72567.6|72573.8|72563.8|72596.3|72578.3|72571.5|72559.4|485
1688376900000|2023-07-03 09:35:00|72573.6|72563.6|72574.7|72564.7|72579.7|72569.7|72572|72562|302
1688377200000|2023-07-03 09:40:00|72574.9|72564.9|72584.3|72574.3|72588.4|72578.4|72574.9|72564.9|509
1688377500000|2023-07-03 09:45:00|72584.2|72574.2|72576.5|72556.5|72587.6|72577.6|72570.4|72556.2|554
1688377800000|2023-07-03 09:50:00|72576|72556|72588.1|72568.1|72588.2|72568.8|72570.9|72556|333
1688378100000|2023-07-03 09:55:00|72588.3|72568.3|72601.5|72581.5|72603.3|72583.3|72586.2|72566.2|376
1688378400000|2023-07-03 10:00:00|72601.6|72581.6|72604|72584|72608.5|72596.9|72598.8|72581.6|322
1688378700000|2023-07-03 10:05:00|72604.1|72584.1|72609.4|72599.4|72615.6|72600.3|72603|72584.1|322
1688379000000|2023-07-03 10:10:00|72609.3|72599.3|72610.6|72600.6|72616.2|72602.1|72603.7|72592.2|290
1688379300000|2023-07-03 10:15:00|72610.7|72600.7|72617.4|72607.4|72617.5|72607.5|72605.4|72587.4|327
1688379600000|2023-07-03 10:20:00|72617.5|72607.5|72624.7|72614.7|72628.6|72615.4|72610.8|72600.8|267
1688379900000|2023-07-03 10:25:00|72624.6|72614.6|72617.4|72607.4|72638.3|72622.1|72616.4|72606.4|437
1688380200000|2023-07-03 10:30:00|72618.8|72608.8|72603.1|72593.1|72624|72609.8|72602.5|72587.1|350
1688380500000|2023-07-03 10:35:00|72603.2|72593.2|72609.2|72599.2|72615.4|72602.2|72603.1|72592.7|334
1688380800000|2023-07-03 10:40:00|72609|72599|72622|72612|72625.7|72615.7|72608.9|72598.9|409
1688381100000|2023-07-03 10:45:00|72622.1|72612.1|72639.2|72619.2|72642.3|72624.6|72622.1|72612.1|449
1688381400000|2023-07-03 10:50:00|72639.4|72619.4|72641.5|72621.5|72645.1|72632|72633.7|72619.1|311
1688381700000|2023-07-03 10:55:00|72641.4|72621.4|72640.1|72620.1|72644.1|72627|72630.1|72615|446
1688382000000|2023-07-03 11:00:00|72640.3|72620.3|72635.6|72615.6|72643.3|72623.3|72630.2|72610.2|467
1688382300000|2023-07-03 11:05:00|72635.5|72615.5|72619.1|72599.1|72639.2|72619.2|72613.6|72593.6|540
1688382600000|2023-07-03 11:10:00|72619|72599|72615.7|72595.7|72622.5|72607.9|72613|72593|489
1688382900000|2023-07-03 11:15:00|72616|72596|72607.6|72597.6|72619.6|72602.6|72603.7|72587.5|491
1688383200000|2023-07-03 11:20:00|72607.7|72597.7|72617.6|72607.6|72621.8|72610.3|72600.6|72590.6|464
1688383500000|2023-07-03 11:25:00|72617.7|72607.7|72624.7|72614.7|72624.7|72614.7|72615.3|72605.3|344
1688383800000|2023-07-03 11:30:00|72624.8|72614.8|72626.3|72616.3|72633.9|72623.9|72623.5|72608.7|440
1688384100000|2023-07-03 11:35:00|72626.8|72616.8|72635.4|72625.4|72635.8|72625.8|72626|72616|491
1688384400000|2023-07-03 11:40:00|72635.3|72625.3|72644.1|72624.1|72644.4|72631.5|72627.9|72617.9|441
1688384700000|2023-07-03 11:45:00|72644.3|72624.3|72644.2|72634.2|72649|72639|72639.6|72623.2|400
1688385000000|2023-07-03 11:50:00|72644.1|72634.1|72648.5|72638.5|72652.9|72639.1|72642.1|72627.8|273
1688385300000|2023-07-03 11:55:00|72648.6|72638.6|72644.6|72634.6|72656.3|72643|72644.5|72633.1|363
1688385600000|2023-07-03 12:00:00|72644.5|72634.5|72649.6|72639.6|72651.7|72640|72641|72628.2|384
1688385900000|2023-07-03 12:05:00|72649.7|72639.7|72644.3|72634.3|72650.8|72640.8|72643.5|72633.5|328
1688386200000|2023-07-03 12:10:00|72644.2|72634.2|72650.8|72630.8|72650.8|72638.3|72633.1|72620.9|409
1688386500000|2023-07-03 12:15:00|72650.7|72630.7|72651.5|72631.5|72654|72641.3|72645|72627.8|359
1688386800000|2023-07-03 12:20:00|72651.9|72631.9|72629.6|72609.6|72656.4|72636.4|72629|72609|564
1688387100000|2023-07-03 12:25:00|72629.2|72609.2|72623.7|72613.7|72633.1|72613.8|72616.6|72598.7|564
1688387400000|2023-07-03 12:30:00|72623.8|72613.8|72630.3|72610.3|72640|72623.7|72620.6|72605.8|511
1688387700000|2023-07-03 12:35:00|72630.1|72610.1|72608.3|72588.3|72630.1|72610.1|72605.6|72585.6|617
1688388000000|2023-07-03 12:40:00|72608.4|72588.4|72599.4|72579.4|72610.2|72590.2|72598.7|72578.7|547
1688388300000|2023-07-03 12:45:00|72599.2|72579.2|72579.8|72559.8|72599.2|72579.2|72574.5|72554.5|491
1688388600000|2023-07-03 12:50:00|72579.9|72559.9|72566.8|72556.8|72583.5|72567.6|72564.3|72544.6|539
1688388900000|2023-07-03 12:55:00|72566.7|72556.7|72569.4|72549.4|72576.5|72558.4|72560.7|72548.5|512
1688389200000|2023-07-03 13:00:00|72568.9|72548.9|72566.9|72556.9|72568.9|72558.1|72555|72538.5|546
1688389500000|2023-07-03 13:05:00|72567|72557|72563.2|72553.2|72576.6|72563.5|72563.2|72551.2|345
1688389800000|2023-07-03 13:10:00|72562.9|72552.9|72561.8|72551.8|72563.7|72553.7|72552.2|72542.2|494
1688390100000|2023-07-03 13:15:00|72561.7|72551.7|72553.3|72543.3|72566|72556|72542.4|72532.4|520
1688390400000|2023-07-03 13:20:00|72553.1|72543.1|72554|72534|72559.1|72549.1|72544.2|72530.8|558
1688390700000|2023-07-03 13:25:00|72554.1|72534.1|72538.4|72528.4|72558.5|72544|72534|72522.1|519
1688391000000|2023-07-03 13:30:00|72538.5|72528.5|72517.6|72507.6|72541.9|72531.9|72513.4|72503.4|440
1688391300000|2023-07-03 13:35:00|72517.7|72507.7|72532.5|72522.5|72543.3|72533.3|72517.6|72507.6|530
1688391600000|2023-07-03 13:40:00|72532.4|72522.4|72536.7|72516.7|72542.1|72527.3|72528.6|72513.4|386
1688391900000|2023-07-03 13:45:00|72536.6|72516.6|72516.2|72506.2|72536.6|72516.6|72507.2|72493.6|678
1688392200000|2023-07-03 13:50:00|72516.1|72506.1|72509.1|72499.1|72527.4|72511.7|72505.2|72495.2|554
1688392500000|2023-07-03 13:55:00|72509|72499|72518.4|72498.4|72526.5|72510.9|72506.5|72496.4|539
1688392800000|2023-07-03 14:00:00|72518.2|72498.2|72476.4|72456.4|72518.2|72498.2|72462.4|72448|887
1688393100000|2023-07-03 14:05:00|72476.3|72456.3|72475.1|72455.1|72484.3|72473.5|72468.6|72450.4|791
1688393400000|2023-07-03 14:10:00|72475|72455|72502.3|72482.3|72514.1|72498.1|72475|72455|724
1688393700000|2023-07-03 14:15:00|72502.4|72482.4|72512.7|72502.7|72519|72509|72495.8|72482.3|665
1688394000000|2023-07-03 14:20:00|72513|72503|72514.6|72504.6|72525.7|72515.7|72505.9|72495.9|569
1688394300000|2023-07-03 14:25:00|72514.5|72504.5|72544.4|72534.4|72556|72541.3|72512.6|72502.6|596
1688394600000|2023-07-03 14:30:00|72545.1|72535.1|72542.5|72532.5|72556.2|72546.2|72538.8|72528.8|519
1688394900000|2023-07-03 14:35:00|72542.6|72532.6|72531.3|72521.3|72549.3|72536.1|72525.4|72509.2|707
1688395200000|2023-07-03 14:40:00|72531.4|72521.4|72519.3|72509.3|72536.6|72523.1|72519.1|72509.1|540
1688395500000|2023-07-03 14:45:00|72519.1|72509.1|72528.1|72508.1|72536.8|72526.8|72513.1|72503.1|622
1688395800000|2023-07-03 14:50:00|72528.2|72508.2|72501.3|72491.3|72529.4|72519.4|72501|72491|559
1688396100000|2023-07-03 14:55:00|72501.2|72491.2|72479.5|72469.5|72515.1|72505.1|72477.6|72466.7|599
1688396400000|2023-07-03 15:00:00|72479.1|72469.1|72505.6|72485.6|72506.4|72486.4|72471.1|72461.1|613
1688396700000|2023-07-03 15:05:00|72505.9|72485.9|72510.8|72500.8|72515.9|72504.8|72499|72479|634
1688397000000|2023-07-03 15:10:00|72510.9|72500.9|72522.6|72502.6|72531.8|72514.3|72510.7|72494.1|586
1688397300000|2023-07-03 15:15:00|72522.5|72502.5|72516.2|72506.2|72528.6|72511.7|72511.2|72499.1|549
1688397600000|2023-07-03 15:20:00|72516.4|72506.4|72515.1|72505.1|72530.3|72515.4|72512.5|72496.5|592
1688397900000|2023-07-03 15:25:00|72514.7|72504.7|72518.1|72498.1|72526.3|72516.3|72514.4|72497.8|472
1688398200000|2023-07-03 15:30:00|72518.2|72498.2|72531.9|72511.9|72540|72521.4|72510.8|72496.2|549
1688398500000|2023-07-03 15:35:00|72531.7|72511.7|72523.3|72503.3|72532.5|72515.7|72516.7|72500.9|471
1688398800000|2023-07-03 15:40:00|72523.1|72503.1|72519.7|72499.7|72529.8|72509.8|72514.3|72496.5|490
1688399100000|2023-07-03 15:45:00|72519.5|72499.5|72499.9|72479.9|72522|72502|72494.7|72479.9|523
1688399400000|2023-07-03 15:50:00|72499.8|72479.8|72519.3|72499.3|72526.1|72506.1|72499.1|72479.1|493
1688399700000|2023-07-03 15:55:00|72519.4|72499.4|72526.8|72506.8|72527.4|72507.4|72519.1|72499.1|412
1688400000000|2023-07-03 16:00:00|72528.3|72508.3|72533.9|72513.9|72538.9|72518.9|72526.2|72506.2|387
1688400300000|2023-07-03 16:05:00|72534|72514|72528|72508|72538.2|72518.2|72527.2|72507.2|419
1688400600000|2023-07-03 16:10:00|72528.2|72508.2|72532.6|72512.6|72537.3|72517.3|72524.6|72504.6|488
1688400900000|2023-07-03 16:15:00|72532.8|72512.8|72538.2|72518.2|72539|72519|72530.8|72510.8|360
1688401200000|2023-07-03 16:20:00|72538.1|72518.1|72541.1|72521.1|72544.4|72524.4|72537.2|72517.2|341
1688401500000|2023-07-03 16:25:00|72540.9|72520.9|72536.8|72516.8|72549.1|72529.1|72536.3|72516.3|318
1688401800000|2023-07-03 16:30:00|72531.9|72521.9|72533|72513|72533.5|72523.1|72524.8|72508.5|245
1688402100000|2023-07-03 16:35:00|72532.9|72512.9|72546.9|72526.9|72547.2|72527.2|72532.4|72512.4|356
1688402400000|2023-07-03 16:40:00|72547|72527|72553.3|72533.3|72554.7|72534.7|72546.3|72526.3|317
1688402700000|2023-07-03 16:45:00|72553.4|72533.4|72547.3|72537.3|72554.3|72537.4|72547.3|72530.2|249
1688403000000|2023-07-03 16:50:00|72547.4|72537.4|72539.9|72519.9|72551.9|72537.4|72539.7|72519.7|277
1688403300000|2023-07-03 16:55:00|72540|72520|72551.5|72531.5|72552.5|72532.5|72540|72520|297
1688403600000|2023-07-03 17:00:00|72551.2|72531.2|72551.1|72531.1|72554.3|72534.3|72548.5|72528.5|255
1688403900000|2023-07-03 17:05:00|72551.2|72531.2|72551.2|72541.2|72557.2|72542.4|72551|72531.2|180
1688404200000|2023-07-03 17:10:00|72551.1|72541.1|72556.7|72536.7|72557|72541.4|72550.7|72535.8|122
1688404500000|2023-07-03 17:15:00|72556.6|72536.6|72556.5|72536.5|72556.9|72536.9|72555.8|72535.8|79
1688404800000|2023-07-03 17:20:00|72556.3|72536.3|72557.3|72537.3|72558.8|72545.8|72555.8|72535.9|121
1688405100000|2023-07-03 17:25:00|72556.8|72536.8|72557.1|72537.1|72557.7|72537.7|72555.8|72535.8|171
1688405400000|2023-07-03 17:30:00|72557|72537|72558.5|72538.5|72559.9|72543.2|72552.7|72537|149
1688405700000|2023-07-03 17:35:00|72558.6|72538.6|72556.7|72536.7|72559.8|72539.8|72555.6|72535.6|153
1688406000000|2023-07-03 17:40:00|72556.6|72536.6|72567.5|72547.5|72567.5|72547.5|72556.5|72536.5|146
1688406300000|2023-07-03 17:45:00|72567.6|72547.6|72568.5|72548.5|72570.6|72550.6|72563.5|72543.5|184
1688406600000|2023-07-03 17:50:00|72568.6|72548.6|72575.2|72555.2|72576.1|72556.1|72568.5|72548.5|208
1688406900000|2023-07-03 17:55:00|72575.4|72555.4|72574.6|72554.6|72583.2|72563.2|72571|72553.8|191
1688407200000|2023-07-03 18:00:00|72574.7|72554.7|72578.4|72558.4|72579.7|72559.7|72574.4|72554.4|138
1688407500000|2023-07-03 18:05:00|72578.5|72558.5|72578.4|72558.4|72580.9|72560.9|72578|72558|84
1688407800000|2023-07-03 18:10:00|72578.3|72558.3|72578.6|72558.6|72578.7|72558.7|72575.5|72555.5|105
1688408100000|2023-07-03 18:15:00|72578.5|72558.5|72577.7|72557.7|72578.6|72558.6|72577.2|72557.2|122
1688408400000|2023-07-03 18:20:00|72577.8|72557.8|72575.3|72555.3|72578|72558|72574.4|72554.4|84
1688408700000|2023-07-03 18:25:00|72575.4|72555.4|72575.3|72555.3|72575.7|72555.7|72570.1|72550.1|123
1688409000000|2023-07-03 18:30:00|72575.4|72555.4|72572.4|72552.4|72575.4|72555.4|72571.6|72551.6|168
1688409300000|2023-07-03 18:35:00|72572.5|72552.5|72573.7|72553.7|72574.5|72554.5|72572.1|72552.1|140
1688409600000|2023-07-03 18:40:00|72573.6|72553.6|72563.1|72543.1|72573.6|72553.6|72563|72543|146
1688409900000|2023-07-03 18:45:00|72562.9|72542.9|72561.9|72541.9|72564|72549|72556.7|72541.5|124
1688410200000|2023-07-03 18:50:00|72562|72542|72562.5|72542.5|72564.1|72547.9|72557.3|72542|131
1688410500000|2023-07-03 18:55:00|72562.6|72542.6|72560.1|72540.1|72562.7|72542.7|72560.1|72540.1|222
1688410800000|2023-07-03 19:00:00|72560.2|72540.2|72558|72538|72562.6|72542.6|72555.1|72535.1|241
1688411100000|2023-07-03 19:05:00|72558.1|72538.1|72556.8|72536.8|72558.4|72542.4|72551.8|72531.8|149
1688411400000|2023-07-03 19:10:00|72556.9|72536.9|72564|72544|72570.5|72551.4|72556.8|72536.8|155
1688411700000|2023-07-03 19:15:00|72565.3|72545.3|72570.7|72550.7|72570.7|72550.7|72565.3|72545.3|176
1688412000000|2023-07-03 19:20:00|72570.8|72550.8|72570.5|72550.5|72573|72553|72569.3|72549.3|133
1688412300000|2023-07-03 19:25:00|72570.4|72550.4|72571.5|72551.5|72571.7|72551.7|72569.2|72549.2|53
1688412600000|2023-07-03 19:30:00|72571.6|72551.6|72570.9|72550.9|72571.6|72551.6|72570.5|72550.5|42
1688412900000|2023-07-03 19:35:00|72570.6|72550.6|72568.1|72558.1|72572.9|72558.1|72566|72550.6|34
1688413200000|2023-07-03 19:40:00|72567.9|72557.9|72568|72558|72573|72558.3|72567.5|72552.4|52
1688413500000|2023-07-03 19:45:00|72568.1|72558.1|72572.2|72552.2|72572.7|72558.6|72567|72551.9|77
1688413800000|2023-07-03 19:50:00|72572.6|72552.6|72574.2|72554.2|72574.6|72554.6|72572.3|72552.3|36
1688414100000|2023-07-03 19:55:00|72574.3|72554.3|72583.4|72563.4|72583.8|72563.8|72573.9|72553.9|98
1688414400000|2023-07-03 20:00:00|72583.1|72563.1|72582|72562|72587.1|72567.1|72581.9|72561.9|143
1688414700000|2023-07-03 20:05:00|72581.4|72561.4|72578.8|72558.8|72585.3|72565.3|72578.1|72558.1|102
1688415000000|2023-07-03 20:10:00|72578.6|72558.6|72573.4|72553.4|72578.9|72558.9|72565.8|72545.8|132
1688415300000|2023-07-03 20:15:00|72573.3|72553.3|72575.8|72555.8|72580.2|72560.2|72569.4|72549.4|201
1688415600000|2023-07-03 20:20:00|72575.7|72555.7|72577.8|72557.8|72578.1|72558.1|72575.5|72555.5|70
1688415900000|2023-07-03 20:25:00|72577|72557|72578|72558|72580.6|72560.6|72576.2|72556.2|94
1688416200000|2023-07-03 20:30:00|72577.9|72557.9|72576|72556|72580.8|72560.8|72574.8|72554.8|244
1688416500000|2023-07-03 20:35:00|72575.9|72555.9|72572.9|72552.9|72576.8|72556.8|72571|72551|429
1688416800000|2023-07-03 20:40:00|72573.1|72553.1|72573.4|72553.4|72574.4|72554.4|72570.6|72550.6|400
1688417100000|2023-07-03 20:45:00|72573.3|72553.3|72567.3|72536.4|72578|72554.8|72565.5|72525.8|538
1688417400000|2023-07-03 20:50:00|72566.5|72534.4|72566.6|72546.6|72581.3|72559.6|72564.9|72530.6|529
1688417700000|2023-07-03 20:55:00|72570.9|72539.9|72595.2|72478.3|72595.2|72545.7|72562.8|72477.9|354
1688418000000|2023-07-03 21:00:00|72594.7|72478.5|72593.8|72474.8|72599|72480|72593.8|72474.8|39
1688418300000|2023-07-03 21:05:00|72589|72470|72592.1|72473.1|72592.1|72476.1|72588.3|72469.3|28
1688418600000|2023-07-03 21:10:00|72593.2|72474.2|72591|72483.3|72598.6|72489.1|72583|72474.2|28
1688418900000|2023-07-03 21:15:00|72590.9|72483.4|72598|72479|72598|72483.4|72590.9|72476.8|19
1688419200000|2023-07-03 21:20:00|72598.1|72479.1|72598.2|72479.2|72598.2|72479.2|72597|72478|14
1688419500000|2023-07-03 21:25:00|72598.3|72479.3|72598.3|72479.3|72598.3|72479.3|72598.3|72479.3|1
1688419800000|2023-07-03 21:30:00|72600.7|72481.7|72598.7|72479.7|72603.6|72484.6|72597.5|72478.8|20
1688420100000|2023-07-03 21:35:00|72598.6|72479.6|72598|72479|72599.8|72480.8|72598|72479|11
1688420400000|2023-07-03 21:40:00|72598.2|72479.2|72598.6|72479.6|72599|72480|72598.2|72479.2|4
1688420700000|2023-07-03 21:45:00|72597.9|72478.9|72597.6|72478.6|72598|72479|72596.8|72477.8|11
1688421000000|2023-07-03 21:50:00|72597.5|72478.5|72596.4|72477.4|72597.8|72478.8|72596.2|72477.2|11
1688421300000|2023-07-03 21:55:00|72596.2|72477.2|72597.7|72478.7|72603.9|72484.9|72594.4|72475.4|17
1688421600000|2023-07-03 22:00:00|72600.4|72481.4|72599.5|72480.5|72609.3|72491.6|72589.7|72479.1|57
1688421900000|2023-07-03 22:05:00|72598.4|72479.4|72599.1|72480.1|72604.2|72508.5|72592.2|72478|42
1688422200000|2023-07-03 22:10:00|72592.7|72489.8|72600|72481|72604.4|72494.4|72587.1|72480.4|29
1688422500000|2023-07-03 22:15:00|72604.4|72485.4|72590.6|72479|72607.4|72494.3|72586.6|72473.9|43
1688422800000|2023-07-03 22:20:00|72594.3|72478.7|72596.2|72477.2|72607.4|72494.3|72582.5|72473.9|55
1688423100000|2023-07-03 22:25:00|72607.8|72488.8|72605|72486|72610.1|72496.5|72587.3|72472.2|28
1688423400000|2023-07-03 22:30:00|72595.1|72476.9|72589.1|72478.1|72609.8|72498.2|72579.2|72476.8|37
1688423700000|2023-07-03 22:35:00|72609.8|72490.8|72608.2|72492|72609.8|72498.2|72578.5|72476.8|32
1688424000000|2023-07-03 22:40:00|72602|72499.9|72588.4|72477|72608.4|72499.9|72577.8|72476.7|30
1688424300000|2023-07-03 22:45:00|72588.3|72488.6|72589.5|72479.2|72611|72499.4|72577.5|72475.4|60
1688424600000|2023-07-03 22:50:00|72590.4|72479.1|72580.8|72513.1|72596.8|72515.5|72577.3|72479.1|141
1688424900000|2023-07-03 22:55:00|72582.6|72514|72583|72504.4|72593.6|72516|72580.6|72503.4|49
1688425200000|2023-07-03 23:00:00|72581|72506.1|72581.2|72510.1|72589.1|72517.9|72570.6|72506.1|74
1688425500000|2023-07-03 23:05:00|72581.3|72512.7|72542.9|72507.7|72584.4|72518.6|72540.3|72504.5|95
1688425800000|2023-07-03 23:10:00|72542.8|72507.8|72547.5|72511.7|72549.3|72516.7|72535.9|72505.5|77
1688426100000|2023-07-03 23:15:00|72547.3|72506.2|72541.5|72509.5|72547.6|72514.1|72534.1|72506.2|123
1688426400000|2023-07-03 23:20:00|72541.4|72509.6|72543.1|72510.3|72581|72517|72535.6|72506|131
1688426700000|2023-07-03 23:25:00|72537.9|72517.9|72537|72517|72544|72520.2|72536.1|72510.2|86
1688427000000|2023-07-03 23:30:00|72537.1|72517.1|72543.6|72513|72571.7|72519.3|72533.3|72508.6|111
1688427300000|2023-07-03 23:35:00|72542.6|72512.9|72575.7|72522.5|72577.4|72525|72537|72509|707
1688427600000|2023-07-03 23:40:00|72573.7|72522|72578.2|72525.9|72581.3|72527.7|72569.4|72512.4|427
1688427900000|2023-07-03 23:45:00|72578.5|72525.6|72564.7|72544.7|72578.6|72546.8|72553.1|72512.6|538
1688428200000|2023-07-03 23:50:00|72564.8|72544.8|72563|72543|72566.9|72546.9|72561.5|72541.5|560
1688428500000|2023-07-03 23:55:00|72562.9|72542.9|72562.9|72542.9|72567.8|72547.8|72558.6|72538.6|773
1688428800000|2023-07-04 00:00:00|72563|72543|72555.3|72535.3|72575.2|72555.2|72555.3|72535.3|659
1688429100000|2023-07-04 00:05:00|72555.8|72535.8|72540.2|72520.2|72561.1|72541.1|72539.5|72519.5|686
1688429400000|2023-07-04 00:10:00|72538.9|72518.9|72527.2|72507.2|72539.2|72519.2|72526.4|72506.4|408
1688429700000|2023-07-04 00:15:00|72527.5|72507.5|72526.4|72506.4|72529.9|72509.9|72524.1|72504.1|359
1688430000000|2023-07-04 00:20:00|72525.8|72505.8|72536.4|72516.4|72536.8|72516.8|72524.1|72504.1|356
1688430300000|2023-07-04 00:25:00|72536.3|72516.3|72535.2|72515.2|72537.8|72517.8|72532.5|72512.5|328
1688430600000|2023-07-04 00:30:00|72535.1|72515.1|72519.7|72499.7|72538.7|72519.3|72519.1|72499.1|422
1688430900000|2023-07-04 00:35:00|72520|72500|72488.2|72468.2|72520.1|72500.1|72485.9|72465.9|421
1688431200000|2023-07-04 00:40:00|72488.1|72468.1|72484|72464|72488.9|72468.9|72474.6|72454.6|415
1688431500000|2023-07-04 00:45:00|72483.8|72463.8|72458.6|72438.6|72483.8|72463.8|72436.2|72416.2|427
1688431800000|2023-07-04 00:50:00|72458.4|72438.4|72455.4|72445.4|72471.7|72451.7|72443.8|72423.8|466
1688432100000|2023-07-04 00:55:00|72460.4|72440.4|72472.7|72452.7|72474.4|72454.4|72456.8|72439.8|209
1688432400000|2023-07-04 01:00:00|72472.8|72452.8|72484.1|72464.1|72495.7|72475.7|72472.8|72452.8|499
1688432700000|2023-07-04 01:05:00|72484.4|72464.4|72488.2|72468.2|72495.9|72475.9|72484.2|72464.2|381
1688433000000|2023-07-04 01:10:00|72488.3|72468.3|72465|72445|72490.4|72470.4|72461.9|72441.9|397
1688433300000|2023-07-04 01:15:00|72465.1|72445.1|72416.9|72396.9|72468.1|72448.1|72387.2|72367.2|680
1688433600000|2023-07-04 01:20:00|72416.8|72396.8|72398.2|72378.2|72422.6|72407.8|72385.6|72367.5|639
1688433900000|2023-07-04 01:25:00|72396.5|72376.5|72413.8|72403.8|72416|72404.7|72388.3|72372.2|513
1688434200000|2023-07-04 01:30:00|72413.9|72403.9|72469.7|72449.7|72472.5|72452.5|72411.7|72401.7|776
1688434500000|2023-07-04 01:35:00|72469.3|72449.3|72488.8|72478.8|72500.2|72483.7|72461.9|72441.9|683
1688434800000|2023-07-04 01:40:00|72488.9|72478.9|72493.6|72473.6|72509.8|72499.8|72476.1|72461.4|732
1688435100000|2023-07-04 01:45:00|72493.7|72473.7|72470.3|72460.3|72494.9|72474.9|72466.6|72447.7|667
1688435400000|2023-07-04 01:50:00|72470.4|72460.4|72501.3|72491.3|72507.1|72491.8|72470.4|72460.4|631
1688435700000|2023-07-04 01:55:00|72501.4|72491.4|72490.4|72480.4|72518.3|72500.5|72475.4|72460.2|584
1688436000000|2023-07-04 02:00:00|72490.2|72480.2|72487.4|72477.4|72494.3|72481.6|72479|72469|427
1688436300000|2023-07-04 02:05:00|72487.5|72477.5|72519.2|72509.2|72522.2|72509.2|72487.2|72477.2|551
1688436600000|2023-07-04 02:10:00|72519.1|72509.1|72535.1|72515.1|72542.2|72526.4|72515.3|72505.3|600
1688436900000|2023-07-04 02:15:00|72535.2|72515.2|72519.2|72509.2|72535.5|72518.6|72508.7|72498.7|486
1688437200000|2023-07-04 02:20:00|72519.3|72509.3|72516.8|72506.8|72519.6|72509.6|72512.8|72502.8|341
1688437500000|2023-07-04 02:25:00|72516.9|72506.9|72518.3|72508.3|72519.5|72509.5|72500.3|72490.3|380
1688437800000|2023-07-04 02:30:00|72518.4|72508.4|72503|72493|72528.5|72518.5|72502.9|72492.9|552
1688438100000|2023-07-04 02:35:00|72503.1|72493.1|72513.4|72503.4|72516.9|72506.9|72500|72490|399
1688438400000|2023-07-04 02:40:00|72513.5|72503.5|72521.5|72511.5|72528|72518|72510|72500|433
1688438700000|2023-07-04 02:45:00|72521.6|72511.6|72512.3|72502.3|72532.3|72516.8|72511.4|72501.4|371
1688439000000|2023-07-04 02:50:00|72512.2|72502.2|72498.7|72488.7|72517.2|72507.2|72498.6|72488.6|365
1688439300000|2023-07-04 02:55:00|72498.8|72488.8|72502.6|72482.6|72508|72498|72495.2|72482.6|462
1688439600000|2023-07-04 03:00:00|72501.8|72481.8|72487.3|72477.3|72510.5|72494.6|72486.1|72476.1|451
1688439900000|2023-07-04 03:05:00|72487.2|72477.2|72481.9|72471.9|72496.2|72486.2|72481.1|72471.1|330
1688440200000|2023-07-04 03:10:00|72481.8|72471.8|72487.6|72477.6|72492|72482|72480.8|72470.8|347
1688440500000|2023-07-04 03:15:00|72487.5|72477.5|72458.4|72448.4|72491.4|72481.4|72449.8|72436|434
1688440800000|2023-07-04 03:20:00|72458.3|72448.3|72468.6|72458.6|72481.4|72469.2|72456.6|72446.6|425
1688441100000|2023-07-04 03:25:00|72468.7|72458.7|72473.2|72453.2|72475.9|72460.2|72459.1|72449.1|376
1688441400000|2023-07-04 03:30:00|72473|72453|72441.2|72431.2|72474.6|72457.4|72441.1|72431.1|382
1688441700000|2023-07-04 03:35:00|72441.7|72431.7|72404.1|72394.1|72443.3|72433.3|72399.4|72385.6|462
1688442000000|2023-07-04 03:40:00|72404|72394|72415.5|72405.5|72425.4|72415.4|72403.3|72393.3|369
1688442300000|2023-07-04 03:45:00|72415.6|72405.6|72413.5|72403.5|72424.1|72414.1|72406.1|72396|290
1688442600000|2023-07-04 03:50:00|72413.6|72403.6|72396.6|72386.6|72414.9|72404.9|72396.6|72382.8|353
1688442900000|2023-07-04 03:55:00|72396.4|72386.4|72418.8|72408.8|72421.5|72411.5|72396.1|72386.1|421
1688443200000|2023-07-04 04:00:00|72418.9|72408.9|72431.8|72421.8|72432.1|72422.1|72416.1|72406.1|347
1688443500000|2023-07-04 04:05:00|72431.7|72421.7|72418.2|72408.2|72431.7|72421.7|72413.6|72403.6|327
1688443800000|2023-07-04 04:10:00|72418.1|72408.1|72409.2|72399.2|72418.2|72408.2|72398|72388|393
1688444100000|2023-07-04 04:15:00|72409.3|72399.3|72420.9|72410.9|72421.2|72411.2|72405.9|72395.9|445
1688444400000|2023-07-04 04:20:00|72420.8|72410.8|72418.8|72408.8|72432.1|72415.5|72411.7|72401.7|278
1688444700000|2023-07-04 04:25:00|72418.6|72408.6|72413.7|72393.7|72427.9|72409.1|72410.2|72393.4|286
1688445000000|2023-07-04 04:30:00|72413.8|72393.8|72436.2|72416.2|72443.7|72423.7|72413.8|72393.8|703
1688445300000|2023-07-04 04:35:00|72436.1|72416.1|72433.3|72413.3|72440|72420|72424.1|72404.1|608
1688445600000|2023-07-04 04:40:00|72433.2|72413.2|72414.5|72404.5|72438.6|72425.4|72413.5|72399.5|478
1688445900000|2023-07-04 04:45:00|72414.7|72404.7|72404.9|72394.9|72416.2|72406.2|72400|72388.3|371
1688446200000|2023-07-04 04:50:00|72404.8|72394.8|72415|72395|72415.2|72400.8|72404.8|72394.1|336
1688446500000|2023-07-04 04:55:00|72414.8|72394.8|72417.2|72407.2|72420.9|72410.9|72410.5|72393.4|275
1688446800000|2023-07-04 05:00:00|72418.2|72408.2|72422.1|72412.1|72432.6|72422.6|72418.2|72408.2|458
1688447100000|2023-07-04 05:05:00|72422|72412|72435.4|72425.4|72435.5|72425.5|72420.5|72405.1|418
1688447400000|2023-07-04 05:10:00|72435.5|72425.5|72450.2|72430.2|72456.1|72440.1|72435.4|72425.4|445
1688447700000|2023-07-04 05:15:00|72449.9|72429.9|72448.2|72438.2|72455.6|72439.4|72444.7|72429.8|406
1688448000000|2023-07-04 05:20:00|72448.1|72438.1|72441.3|72431.3|72453.3|72438.1|72435.6|72422.2|398
1688448300000|2023-07-04 05:25:00|72441.2|72431.2|72449.7|72439.7|72452.3|72440.8|72441.1|72430.6|363
1688448600000|2023-07-04 05:30:00|72449.8|72439.8|72448.9|72438.9|72453.6|72441.7|72440.3|72430.1|573
1688448900000|2023-07-04 05:35:00|72448.8|72438.8|72443.7|72433.7|72449.7|72439.7|72433.5|72423.5|409
1688449200000|2023-07-04 05:40:00|72443.8|72433.8|72440.5|72430.5|72450.6|72440.6|72439.3|72429.3|439
1688449500000|2023-07-04 05:45:00|72440.6|72430.6|72443.2|72433.2|72444.3|72434.3|72428.2|72413.8|520
1688449800000|2023-07-04 05:50:00|72443.7|72433.7|72464.6|72454.6|72464.6|72454.6|72443.7|72427.4|362
1688450100000|2023-07-04 05:55:00|72464.3|72454.3|72437.3|72417.3|72472|72462|72429.7|72414.5|685
1688450400000|2023-07-04 06:00:00|72437.4|72417.4|72444.2|72434.2|72448|72435.8|72433.7|72417.1|431
1688450700000|2023-07-04 06:05:00|72444.1|72434.1|72440.8|72430.8|72459.3|72449.3|72437.4|72417.5|501
1688451000000|2023-07-04 06:10:00|72440.9|72430.9|72420.3|72410.3|72451.8|72441.8|72418.3|72404.6|505
1688451300000|2023-07-04 06:15:00|72420.4|72410.4|72375.2|72365.2|72426.8|72414.6|72368.5|72354.9|560
1688451600000|2023-07-04 06:20:00|72375.3|72365.3|72344|72324|72391.9|72377.2|72343.2|72323.2|501
1688451900000|2023-07-04 06:25:00|72344.1|72324.1|72313.3|72303.3|72344.3|72324.3|72293.8|72280.4|654
1688452200000|2023-07-04 06:30:00|72313.5|72303.5|72312.3|72292.3|72325.3|72305.7|72298.8|72285.2|547
1688452500000|2023-07-04 06:35:00|72312.4|72292.4|72282.9|72262.9|72313|72293|72256.2|72241.9|670
1688452800000|2023-07-04 06:40:00|72283.2|72263.2|72279.5|72259.5|72299.6|72281.8|72270.2|72256.5|749
1688453100000|2023-07-04 06:45:00|72279.6|72259.6|72279|72259|72293.7|72276.9|72257.6|72243.7|663
1688453400000|2023-07-04 06:50:00|72278.9|72258.9|72258.1|72238.1|72300.7|72286.4|72254.6|72235.6|638
1688453700000|2023-07-04 06:55:00|72258.6|72238.6|72204.4|72184.4|72258.6|72238.6|72203.1|72183.1|767
1688454000000|2023-07-04 07:00:00|72204.6|72184.6|72230.3|72220.3|72242.1|72223.7|72190.1|72170.1|710
1688454300000|2023-07-04 07:05:00|72230.4|72220.4|72256.8|72236.8|72257.6|72237.6|72220.5|72200.5|619
1688454600000|2023-07-04 07:10:00|72256.9|72236.9|72233.4|72223.4|72265.7|72250.7|72233.1|72218|639
1688454900000|2023-07-04 07:15:00|72233.3|72223.3|72256.2|72236.2|72266.1|72246.1|72231.4|72221.4|434
1688455200000|2023-07-04 07:20:00|72256.1|72236.1|72274.4|72254.4|72277.1|72258.1|72245.3|72231.3|534
1688455500000|2023-07-04 07:25:00|72272.9|72252.9|72275.9|72255.9|72286.2|72267.5|72263|72243.9|447
1688455800000|2023-07-04 07:30:00|72275.7|72255.7|72255.2|72245.2|72280.1|72264.8|72239.3|72229.3|482
1688456100000|2023-07-04 07:35:00|72255.1|72245.1|72262.9|72242.9|72265.3|72250.9|72250.5|72235.1|492
1688456400000|2023-07-04 07:40:00|72264.2|72244.2|72279.5|72259.5|72291.4|72275.9|72260.8|72240.8|534
1688456700000|2023-07-04 07:45:00|72279.4|72259.4|72276|72266|72291.2|72271.6|72270.3|72255.6|463
1688457000000|2023-07-04 07:50:00|72275.6|72265.6|72272.2|72262.2|72289.6|72269.6|72268|72258|373
1688457300000|2023-07-04 07:55:00|72272.3|72262.3|72226.1|72216.1|72279.8|72269.8|72218.4|72198.4|474
1688457600000|2023-07-04 08:00:00|72227.3|72217.3|72229.7|72209.7|72238.5|72228.3|72222.4|72207.2|620
1688457900000|2023-07-04 08:05:00|72229.6|72209.6|72229.2|72219.2|72236.1|72224.1|72206.4|72191.9|385
1688458200000|2023-07-04 08:10:00|72229.1|72219.1|72209|72199|72229.6|72219.6|72203.8|72193.8|374
1688458500000|2023-07-04 08:15:00|72209.9|72199.9|72238.1|72218.1|72239.3|72225.8|72205.7|72191.2|403
1688458800000|2023-07-04 08:20:00|72238|72218|72263.4|72243.4|72273.2|72253.2|72235.5|72218|644
1688459100000|2023-07-04 08:25:00|72263.3|72243.3|72276.3|72266.3|72285.2|72269|72250.4|72233|458
1688459400000|2023-07-04 08:30:00|72276|72266|72285.5|72265.5|72308.7|72288.7|72274.7|72257.7|563
1688459700000|2023-07-04 08:35:00|72285.4|72265.4|72301.6|72281.6|72304.9|72289.6|72282.2|72262.2|435
1688460000000|2023-07-04 08:40:00|72301.7|72281.7|72293.3|72283.3|72304.6|72293.8|72291.2|72275.3|441
1688460300000|2023-07-04 08:45:00|72293.4|72283.4|72272|72262|72297.2|72283.8|72270.7|72260.7|394
1688460600000|2023-07-04 08:50:00|72272.1|72262.1|72264.7|72254.7|72279.2|72263|72262.9|72249.1|440
1688460900000|2023-07-04 08:55:00|72265|72255|72256|72236|72278.5|72268.1|72256|72236|385
1688461200000|2023-07-04 09:00:00|72255.8|72235.8|72263.6|72243.6|72267|72247|72232.3|72214.9|534
1688461500000|2023-07-04 09:05:00|72263.4|72243.4|72249.3|72229.3|72266.3|72246.3|72240.5|72220.5|542
1688461800000|2023-07-04 09:10:00|72249.4|72229.4|72263.2|72243.2|72263.2|72245.8|72245.1|72225.1|501
1688462100000|2023-07-04 09:15:00|72263.1|72243.1|72274.9|72254.9|72275.1|72258.6|72255.1|72240.3|513
1688462400000|2023-07-04 09:20:00|72274.8|72254.8|72262.3|72242.3|72275.1|72261.6|72257|72241.6|471
1688462700000|2023-07-04 09:25:00|72262.2|72242.2|72265.7|72245.7|72269.1|72249.1|72261.9|72241.9|417
1688463000000|2023-07-04 09:30:00|72265.6|72245.6|72279.5|72259.5|72285.4|72267.2|72240.9|72227.7|485
1688463300000|2023-07-04 09:35:00|72279.6|72259.6|72269.2|72259.2|72280|72265.2|72268.7|72253.2|340
1688463600000|2023-07-04 09:40:00|72269.1|72259.1|72280.1|72270.1|72283.6|72270.2|72268.8|72256.7|284
1688463900000|2023-07-04 09:45:00|72280|72270|72289.5|72269.5|72300.6|72280.6|72277.3|72267.3|436
1688464200000|2023-07-04 09:50:00|72289.2|72269.2|72290.1|72270.1|72294.1|72278.4|72281.8|72268.6|281
1688464500000|2023-07-04 09:55:00|72292.2|72282.2|72285.7|72275.7|72297.8|72283.3|72285.2|72268.4|234
1688464800000|2023-07-04 10:00:00|72285.8|72275.8|72296.1|72276.1|72305.4|72285.4|72282.3|72268.4|339
1688465100000|2023-07-04 10:05:00|72296|72276|72291.8|72271.8|72300|72283.1|72291.8|72271.8|220
1688465400000|2023-07-04 10:10:00|72291.9|72271.9|72293.2|72273.2|72297.9|72285.8|72286.2|72271.7|236
1688465700000|2023-07-04 10:15:00|72293.3|72273.3|72267.1|72257.1|72293.4|72277|72266.7|72248.5|324
1688466000000|2023-07-04 10:20:00|72267|72257|72280.8|72260.8|72280.9|72260.9|72266.8|72249.2|272
1688466300000|2023-07-04 10:25:00|72281.1|72261.1|72279.5|72269.5|72286.9|72274|72279.3|72261.1|214
1688466600000|2023-07-04 10:30:00|72279.8|72269.8|72280.7|72270.7|72287.8|72273.8|72274.7|72261.7|210
1688466900000|2023-07-04 10:35:00|72281|72271|72285.4|72275.4|72293.6|72277.2|72279|72263.8|243
1688467200000|2023-07-04 10:40:00|72285.6|72275.6|72281.1|72271.1|72290.2|72275.6|72279.2|72268.2|188
1688467500000|2023-07-04 10:45:00|72281|72271|72287|72277|72292|72277.3|72280.1|72267.4|251
1688467800000|2023-07-04 10:50:00|72286.9|72276.9|72291.4|72281.4|72299.2|72286.8|72286.7|72276.7|213
1688468100000|2023-07-04 10:55:00|72291.5|72281.5|72298|72288|72298.3|72288.3|72287.7|72273|198
1688468400000|2023-07-04 11:00:00|72298.1|72288.1|72300.5|72280.5|72300.8|72289.4|72291|72280|238
1688468700000|2023-07-04 11:05:00|72300.4|72280.4|72301.4|72281.4|72304|72284|72291.7|72271.7|223
1688469000000|2023-07-04 11:10:00|72301.3|72281.3|72297.5|72287.5|72306.5|72289.3|72293.6|72278.3|291
1688469300000|2023-07-04 11:15:00|72302.7|72282.7|72305|72285|72306.8|72292.7|72295.7|72281.1|236
1688469600000|2023-07-04 11:20:00|72304.9|72284.9|72299.1|72289.1|72305.9|72294.4|72295.9|72284.4|241
1688469900000|2023-07-04 11:25:00|72299|72289|72290|72270|72299.8|72289.8|72282.7|72266.5|242
1688470200000|2023-07-04 11:30:00|72290.3|72270.3|72286.7|72276.7|72293.7|72277.6|72279.1|72265|385
1688470500000|2023-07-04 11:35:00|72286.5|72276.5|72303.2|72293.2|72308.5|72295.7|72286.5|72274.7|326
1688470800000|2023-07-04 11:40:00|72303.1|72293.1|72282.8|72262.8|72308|72293.1|72282|72262|319
1688471100000|2023-07-04 11:45:00|72282.7|72262.7|72277.5|72257.5|72282.7|72265.7|72262.6|72247.9|296
1688471400000|2023-07-04 11:50:00|72277.4|72257.4|72282.1|72262.1|72282.4|72266.7|72265.3|72255.3|296
1688471700000|2023-07-04 11:55:00|72282.5|72262.5|72267.4|72257.4|72282.8|72266.3|72267|72255.4|352
1688472000000|2023-07-04 12:00:00|72267.5|72257.5|72282.4|72272.4|72296.5|72284.3|72262|72252|466
1688472300000|2023-07-04 12:05:00|72282.5|72272.5|72298|72278|72303.5|72283.5|72275.8|72260.4|427
1688472600000|2023-07-04 12:10:00|72297.9|72277.9|72277.2|72257.2|72298.2|72278.2|72273.1|72253.1|325
1688472900000|2023-07-04 12:15:00|72277|72257|72284.8|72264.8|72286.8|72266.8|72276.5|72256.5|401
1688473200000|2023-07-04 12:20:00|72284.7|72264.7|72283.2|72263.2|72287.9|72267.9|72283.2|72263.2|314
1688473500000|2023-07-04 12:25:00|72283.3|72263.3|72288.2|72268.2|72291|72274.5|72281.9|72261.9|369
1688473800000|2023-07-04 12:30:00|72288.1|72268.1|72294.5|72284.5|72305.1|72290.3|72284.1|72265.8|356
1688474100000|2023-07-04 12:35:00|72294.4|72284.4|72295|72275|72300.9|72286.6|72281.8|72266.5|420
1688474400000|2023-07-04 12:40:00|72295.4|72275.4|72295.5|72275.5|72300.6|72280.6|72287.5|72272.5|330
1688474700000|2023-07-04 12:45:00|72295.6|72275.6|72287.5|72267.5|72296.9|72278|72285.5|72266.5|289
1688475000000|2023-07-04 12:50:00|72287.6|72267.6|72279.7|72259.7|72288.9|72268.9|72266.9|72246.9|440
1688475300000|2023-07-04 12:55:00|72279.6|72259.6|72277.5|72257.5|72282.8|72262.8|72259.4|72239.4|497
1688475600000|2023-07-04 13:00:00|72277.3|72257.3|72281.2|72261.2|72288.7|72268.7|72270.5|72250.5|547
1688475900000|2023-07-04 13:05:00|72281.1|72261.1|72277.6|72267.6|72284.4|72269.7|72277.4|72257.6|377
1688476200000|2023-07-04 13:10:00|72277.7|72267.7|72273.7|72263.7|72284.8|72270|72272.5|72258.3|295
1688476500000|2023-07-04 13:15:00|72273.6|72263.6|72271.1|72251.1|72275|72264.5|72265.3|72249.3|218
1688476800000|2023-07-04 13:20:00|72271|72251|72253.9|72243.9|72271.1|72251.1|72253|72240.1|258
1688477100000|2023-07-04 13:25:00|72253.8|72243.8|72257.1|72247.1|72264.2|72250|72247.2|72237.2|212
1688477400000|2023-07-04 13:30:00|72257|72247|72254.4|72234.4|72264.5|72248.8|72244.5|72229.5|289
1688477700000|2023-07-04 13:35:00|72255.1|72235.1|72261.3|72241.3|72262|72242|72254.2|72234.2|350
1688478000000|2023-07-04 13:40:00|72261.4|72241.4|72250.5|72230.5|72262.3|72242.3|72246.2|72226.2|325
1688478300000|2023-07-04 13:45:00|72250.7|72230.7|72240.8|72220.8|72253.2|72233.2|72235.3|72215.3|349
1688478600000|2023-07-04 13:50:00|72240.7|72220.7|72235.4|72215.4|72244.6|72224.6|72232.3|72212.3|294
1688478900000|2023-07-04 13:55:00|72235.5|72215.5|72223.6|72203.6|72237.8|72217.8|72223|72203|291
1688479200000|2023-07-04 14:00:00|72223.2|72203.2|72224.3|72204.3|72226.9|72206.9|72214.2|72194.2|276
1688479500000|2023-07-04 14:05:00|72224.4|72204.4|72214|72204|72227.4|72207.4|72209.2|72191.5|351
1688479800000|2023-07-04 14:10:00|72214.2|72204.2|72208.9|72188.9|72214.2|72204.2|72204.3|72188.4|276
1688480100000|2023-07-04 14:15:00|72208.8|72188.8|72212.1|72202.1|72212.6|72202.6|72204.2|72185.6|318
1688480400000|2023-07-04 14:20:00|72212|72202|72215.2|72195.2|72215.9|72202|72205.3|72192.4|209
1688480700000|2023-07-04 14:25:00|72215.3|72195.3|72199.9|72189.9|72219.2|72204.7|72199.9|72189.9|269
1688481000000|2023-07-04 14:30:00|72199.8|72189.8|72205.9|72185.9|72208.1|72189.8|72191.4|72176.5|263
1688481300000|2023-07-04 14:35:00|72205.8|72185.8|72219.7|72199.7|72220.3|72206.8|72205.8|72185.8|319
1688481600000|2023-07-04 14:40:00|72220.3|72200.3|72220.3|72200.3|72225.6|72208.9|72213.8|72194.1|299
1688481900000|2023-07-04 14:45:00|72220.4|72200.4|72226|72206|72238.9|72218.9|72219.4|72199.4|320
1688482200000|2023-07-04 14:50:00|72225.9|72205.9|72223.2|72203.2|72227|72207|72215.8|72195.8|278
1688482500000|2023-07-04 14:55:00|72222.9|72202.9|72207.4|72187.4|72231.3|72211.3|72207|72187|366
1688482800000|2023-07-04 15:00:00|72207.5|72187.5|72215.4|72195.4|72218.8|72199.3|72201.1|72184.7|456
1688483100000|2023-07-04 15:05:00|72215.5|72195.5|72220.9|72200.9|72222.4|72202.4|72214.7|72194.7|335
1688483400000|2023-07-04 15:10:00|72220.8|72200.8|72228|72208|72234.7|72214.7|72218.7|72198.7|305
1688483700000|2023-07-04 15:15:00|72228.1|72208.1|72228.9|72208.9|72233.5|72213.5|72227|72207|243
1688484000000|2023-07-04 15:20:00|72228.8|72208.8|72241.4|72221.4|72241.6|72221.6|72227.9|72207.9|205
1688484300000|2023-07-04 15:25:00|72240.4|72220.4|72240.7|72220.7|72242.3|72222.3|72237.5|72217.5|162
1688484600000|2023-07-04 15:30:00|72240.6|72220.6|72240.1|72220.1|72244.2|72224.2|72240.1|72220.1|156
1688484900000|2023-07-04 15:35:00|72239.8|72219.8|72246.6|72226.6|72249.4|72229.4|72238.2|72218.2|187
1688485200000|2023-07-04 15:40:00|72246.7|72226.7|72244|72224|72248.7|72228.7|72243.5|72223.5|175
1688485500000|2023-07-04 15:45:00|72244.1|72224.1|72249.2|72229.2|72250.3|72230.3|72240|72220|210
1688485800000|2023-07-04 15:50:00|72249.3|72229.3|72259.2|72239.2|72259.2|72239.2|72248|72229.2|128
1688486100000|2023-07-04 15:55:00|72259.1|72239.1|72254.7|72234.7|72259.4|72239.4|72254.6|72234.6|196
1688486400000|2023-07-04 16:00:00|72254.6|72234.6|72257.1|72237.1|72257.4|72237.4|72252.7|72232.7|115
1688486700000|2023-07-04 16:05:00|72257.2|72237.2|72258.2|72238.2|72259.7|72242|72252|72236.4|112
1688487000000|2023-07-04 16:10:00|72258.3|72238.3|72262.5|72242.5|72263.2|72247.8|72253.5|72238.1|215
1688487300000|2023-07-04 16:15:00|72262.4|72242.4|72269.4|72249.4|72270.1|72250.1|72262.4|72242.4|137
1688487600000|2023-07-04 16:20:00|72270.1|72250.1|72275|72255|72275.1|72255.1|72269.4|72249.4|143
1688487900000|2023-07-04 16:25:00|72274.9|72254.9|72283.4|72263.4|72284.2|72264.2|72274.9|72254.9|170
1688488200000|2023-07-04 16:30:00|72283|72263|72276.2|72256.2|72283.8|72263.8|72274.5|72254.5|212
1688488500000|2023-07-04 16:35:00|72275.9|72255.9|72289.7|72269.7|72290|72270|72275.9|72255.9|128
1688488800000|2023-07-04 16:40:00|72290|72270|72291|72271|72291.6|72271.6|72288.6|72268.6|128
1688489100000|2023-07-04 16:45:00|72291.1|72271.1|72291.7|72271.7|72292.4|72272.4|72289.6|72269.6|125
1688489400000|2023-07-04 16:50:00|72291.6|72271.6|72290.9|72270.9|72293.9|72273.9|72286.7|72266.7|128
1688489700000|2023-07-04 16:55:00|72291|72271|72291.3|72271.3|72291.8|72271.8|72284.7|72264.7|132
1688490000000|2023-07-04 17:00:00|72291.2|72271.2|72290.7|72270.7|72291.6|72276.9|72286.3|72269.7|57
1688490300000|2023-07-04 17:05:00|72290.8|72270.8|72291.8|72271.8|72292|72277.6|72287.4|72270.6|75
1688490600000|2023-07-04 17:10:00|72291.9|72271.9|72286.3|72266.3|72292|72277.6|72285.2|72265.2|130
1688490900000|2023-07-04 17:15:00|72286.4|72266.4|72308.4|72288.4|72308.5|72288.5|72286.1|72266.1|147
1688491200000|2023-07-04 17:20:00|72307.6|72287.6|72315.8|72295.8|72323|72303|72307.6|72287.6|213
1688491500000|2023-07-04 17:25:00|72315.7|72295.7|72317.1|72297.1|72317.8|72297.8|72314.9|72294.9|183
1688491800000|2023-07-04 17:30:00|72317.2|72297.2|72322.6|72302.6|72322.9|72302.9|72317.2|72297.2|122
1688492100000|2023-07-04 17:35:00|72322.3|72302.3|72318.3|72298.3|72330.6|72310.6|72318.2|72298.2|169
1688492400000|2023-07-04 17:40:00|72318.4|72298.4|72325|72305|72325.1|72305.1|72318.3|72298.3|231
1688492700000|2023-07-04 17:45:00|72325.1|72305.1|72325.8|72305.8|72326.7|72306.7|72320.6|72300.6|174
1688493000000|2023-07-04 17:50:00|72325.7|72305.7|72321.5|72301.5|72326.3|72306.3|72317.4|72297.4|188
1688493300000|2023-07-04 17:55:00|72321.6|72301.6|72336|72316|72336.1|72316.1|72316.1|72296.1|275
1688493600000|2023-07-04 18:00:00|72333.3|72313.3|72324.1|72304.1|72333.3|72313.3|72320.1|72300.1|264
1688493900000|2023-07-04 18:05:00|72324.2|72304.2|72328.8|72308.8|72329.2|72309.2|72319.2|72299.2|246
1688494200000|2023-07-04 18:10:00|72328.9|72308.9|72338.9|72318.9|72338.9|72318.9|72328.9|72308.9|233
1688494500000|2023-07-04 18:15:00|72338.8|72318.8|72334.3|72314.3|72340|72320|72328.9|72308.9|322
1688494800000|2023-07-04 18:20:00|72334.4|72314.4|72332.6|72312.6|72334.5|72314.5|72328.5|72308.5|314
1688495100000|2023-07-04 18:25:00|72332.8|72312.8|72323.1|72303.1|72333.4|72313.4|72322.4|72302.4|264
1688495400000|2023-07-04 18:30:00|72323.3|72303.3|72325.3|72305.3|72328.6|72308.6|72322.6|72302.6|244
1688495700000|2023-07-04 18:35:00|72325.2|72305.2|72325.9|72305.9|72326.4|72306.4|72323.8|72303.8|249
1688496000000|2023-07-04 18:40:00|72325.8|72305.8|72333.5|72313.5|72333.9|72313.9|72323.5|72303.5|125
1688496300000|2023-07-04 18:45:00|72333.4|72313.4|72331.1|72311.1|72334.1|72314.1|72330.6|72310.6|260
1688496600000|2023-07-04 18:50:00|72331.2|72311.2|72330.7|72310.7|72331.3|72311.3|72330.3|72310.3|88
1688496900000|2023-07-04 18:55:00|72330.8|72310.8|72331|72311|72335|72315|72330.4|72310.4|236
1688497200000|2023-07-04 19:00:00|72330.9|72310.9|72331|72311|72332.1|72312.1|72320.3|72300.3|256
1688497500000|2023-07-04 19:05:00|72331.9|72311.9|72331.4|72311.4|72332.5|72312.5|72330.9|72310.9|171
1688497800000|2023-07-04 19:10:00|72331.3|72311.3|72330.7|72310.7|72334.1|72314.1|72329.4|72309.4|200
1688498100000|2023-07-04 19:15:00|72330.9|72310.9|72329.2|72309.2|72332.6|72312.6|72328.3|72308.3|216
1688498400000|2023-07-04 19:20:00|72329.3|72309.3|72332.4|72312.4|72335|72315|72329|72309|147
1688498700000|2023-07-04 19:25:00|72332.5|72312.5|72339.5|72319.5|72341.1|72321.1|72331.3|72311.3|243
1688499000000|2023-07-04 19:30:00|72339.3|72319.3|72337.7|72317.7|72341.2|72321.2|72330.8|72310.8|177
1688499300000|2023-07-04 19:35:00|72337.8|72317.8|72338.7|72318.7|72339|72319|72336.4|72316.4|110
1688499600000|2023-07-04 19:40:00|72338.8|72318.8|72338.8|72318.8|72339.7|72319.7|72337.5|72317.5|87
1688499900000|2023-07-04 19:45:00|72338.7|72318.7|72338.7|72318.7|72339.2|72319.2|72337|72317|140
1688500200000|2023-07-04 19:50:00|72338.6|72318.6|72339.6|72319.6|72340.8|72320.8|72338.1|72318.1|93
1688500500000|2023-07-04 19:55:00|72339.7|72319.7|72339.2|72319.2|72340.3|72320.3|72337.7|72317.7|180
1688500800000|2023-07-04 20:00:00|72339|72319|72338.4|72318.4|72339.3|72319.3|72337.6|72317.6|153
1688501100000|2023-07-04 20:05:00|72338.1|72318.1|72337.5|72317.5|72339.1|72319.1|72337.5|72317.5|100
1688501400000|2023-07-04 20:10:00|72337.6|72317.6|72337.4|72317.4|72340.6|72320.6|72336.2|72316.2|125
1688501700000|2023-07-04 20:15:00|72337.6|72317.6|72336|72316|72337.6|72317.6|72334.9|72314.9|143
1688502000000|2023-07-04 20:20:00|72336.8|72316.8|72336|72316|72337|72317|72334.6|72314.6|203
1688502300000|2023-07-04 20:25:00|72336.2|72316.2|72336.5|72316.5|72338.4|72318.4|72335.3|72315.3|225
1688502600000|2023-07-04 20:30:00|72336.4|72316.4|72336.5|72316.5|72338.4|72318.4|72336|72316|180
1688502900000|2023-07-04 20:35:00|72336.4|72316.4|72336.8|72316.8|72337.4|72317.4|72336.2|72316.2|161
1688503200000|2023-07-04 20:40:00|72336.9|72316.9|72342|72307.3|72342|72317.2|72336.2|72298.8|256
1688503500000|2023-07-04 20:45:00|72345.4|72307.4|72343.2|72299.1|72346.2|72308.2|72336.8|72283.9|411
1688503800000|2023-07-04 20:50:00|72343.7|72298.9|72339|72297.8|72344.3|72302.4|72338.4|72295.2|319
1688504100000|2023-07-04 20:55:00|72340.3|72293.4|72352.8|72233.8|72366.8|72297.1|72338.2|72233.2|342
1688504400000|2023-07-04 21:00:00|72350.6|72231.6|72342.7|72223.7|72356.6|72237.6|72342.7|72223.7|37
1688504700000|2023-07-04 21:05:00|72343.3|72224.3|72348|72229|72354.4|72235.4|72334.5|72215.5|56
1688505000000|2023-07-04 21:10:00|72347.9|72228.9|72349.9|72230.9|72350.9|72231.9|72347.8|72228.8|27
1688505300000|2023-07-04 21:15:00|72349.8|72230.8|72348.7|72229.7|72349.9|72230.9|72348.3|72229.3|26
1688505600000|2023-07-04 21:20:00|72348.6|72229.6|72353.5|72234.5|72353.5|72234.5|72346.9|72227.9|19
1688505900000|2023-07-04 21:25:00|72353.4|72234.4|72352.2|72233.2|72355.4|72236.4|72352.2|72233.2|12
1688506200000|2023-07-04 21:30:00|72352.3|72233.3|72354|72235|72354.2|72235.2|72352.1|72233.1|20
1688506500000|2023-07-04 21:35:00|72352.9|72233.9|72355.2|72236.2|72358.1|72239.1|72351.7|72232.7|16
1688506800000|2023-07-04 21:40:00|72355.3|72236.3|72355.8|72236.8|72355.8|72236.8|72354.9|72235.9|15
1688507100000|2023-07-04 21:45:00|72356.9|72237.9|72361.6|72242.6|72361.6|72242.6|72351|72232|46
1688507400000|2023-07-04 21:50:00|72361.5|72242.5|72342.6|72248.1|72361.5|72249.9|72322.3|72238.7|104
1688507700000|2023-07-04 21:55:00|72333.7|72248|72327.3|72260.3|72339.3|72261|72324.1|72247.9|118
1688508000000|2023-07-04 22:00:00|72327.4|72260.4|72349.5|72263.1|72354.4|72265.4|72327.1|72253.1|151
1688508300000|2023-07-04 22:05:00|72348.5|72260.5|72338.1|72258.4|72349.5|72263|72326|72250.5|140
1688508600000|2023-07-04 22:10:00|72337.3|72257.7|72335.2|72274.9|72348.4|72277.4|72329.8|72257.4|107
1688508900000|2023-07-04 22:15:00|72335.1|72268.4|72349.6|72278.9|72354.4|72281.4|72323.3|72255.6|298
1688509200000|2023-07-04 22:20:00|72349.5|72275.9|72353.5|72276.7|72360.1|72298.6|72347|72266.6|63
1688509500000|2023-07-04 22:25:00|72358.5|72283.8|72356.9|72278.1|72358.5|72283.8|72342|72263.7|77
1688509800000|2023-07-04 22:30:00|72349.9|72272.7|72345.8|72272.4|72353.6|72279.5|72338.9|72262.4|160
1688510100000|2023-07-04 22:35:00|72345.6|72272.6|72341.3|72272.3|72347.8|72284.8|72323.8|72266.4|197
1688510400000|2023-07-04 22:40:00|72341.5|72272.2|72338.6|72280.3|72344.3|72280.3|72312.6|72262.8|218
1688510700000|2023-07-04 22:45:00|72338.7|72279.9|72334.5|72279.7|72342.4|72281|72332.7|72270.3|185
1688511000000|2023-07-04 22:50:00|72334.8|72279.8|72312.5|72269.2|72334.9|72280.2|72312|72264.6|148
1688511300000|2023-07-04 22:55:00|72313.5|72266.4|72332.8|72274.5|72341.6|72279.1|72308.7|72263.1|183
1688511600000|2023-07-04 23:00:00|72333.3|72275.7|72317.6|72276.9|72334.4|72280.9|72315.2|72272.7|214
1688511900000|2023-07-04 23:05:00|72318.8|72279.1|72339.3|72293.2|72342.1|72294.1|72315.9|72275.7|337
1688512200000|2023-07-04 23:10:00|72339|72293.5|72340.5|72281.7|72345.5|72300.8|72329.5|72278.6|391
1688512500000|2023-07-04 23:15:00|72340.3|72281.2|72330.6|72280|72344.6|72284.9|72328.3|72277.1|341
1688512800000|2023-07-04 23:20:00|72330.5|72279.8|72329.2|72280.2|72332.2|72284.8|72328.8|72277.2|172
1688513100000|2023-07-04 23:25:00|72329.1|72280.3|72336.7|72288|72345.1|72288.4|72326.8|72276.3|304
1688513400000|2023-07-04 23:30:00|72336.6|72288.2|72334.8|72290.7|72337.8|72290.8|72333.3|72286.7|206
1688513700000|2023-07-04 23:35:00|72334.4|72290.6|72336.8|72288.5|72336.9|72294.4|72329.6|72287.2|266
1688514000000|2023-07-04 23:40:00|72336.7|72288.4|72332.7|72302.1|72336.7|72303.2|72324.7|72287|238
1688514300000|2023-07-04 23:45:00|72334.8|72303.2|72320.9|72300.9|72337.2|72314.4|72320.3|72296.8|667
1688514600000|2023-07-04 23:50:00|72320.8|72300.8|72322.7|72302.7|72330.6|72310.6|72316.8|72296.8|800
1688514900000|2023-07-04 23:55:00|72322.8|72302.8|72318.8|72298.8|72326.9|72306.9|72315.7|72295.7|763
1688515200000|2023-07-05 00:00:00|72319.8|72299.8|72322.3|72302.3|72326.6|72306.6|72315.5|72295.5|621
1688515500000|2023-07-05 00:05:00|72322.2|72302.2|72312.2|72292.2|72322.2|72302.2|72310.2|72290.2|558
1688515800000|2023-07-05 00:10:00|72312|72292|72324.7|72304.7|72328.8|72308.8|72311.3|72291.3|504
1688516100000|2023-07-05 00:15:00|72324.6|72304.6|72329.1|72309.1|72333.4|72313.4|72321.9|72301.9|457
1688516400000|2023-07-05 00:20:00|72329.3|72309.3|72323|72303|72331.5|72311.5|72323|72303|315
1688516700000|2023-07-05 00:25:00|72323.1|72303.1|72327.1|72307.1|72330.7|72310.7|72322.6|72302.6|264
1688517000000|2023-07-05 00:30:00|72327.2|72307.2|72322.6|72302.6|72330.1|72310.1|72320.2|72300.2|222
1688517300000|2023-07-05 00:35:00|72322.7|72302.7|72290.8|72270.8|72322.7|72302.7|72289.8|72269.8|360
1688517600000|2023-07-05 00:40:00|72290.6|72270.6|72298.7|72278.7|72299|72279|72288.8|72268.8|332
1688517900000|2023-07-05 00:45:00|72298.5|72278.5|72303.3|72283.3|72305.1|72285.1|72296|72276|307
1688518200000|2023-07-05 00:50:00|72303.4|72283.4|72282.6|72262.6|72306.7|72286.7|72278.6|72258.6|503
1688518500000|2023-07-05 00:55:00|72282.9|72262.9|72283.1|72273.1|72297.6|72277.6|72282.6|72262.9|417
1688518800000|2023-07-05 01:00:00|72281.6|72271.6|72319.8|72299.8|72320.2|72300.2|72275.6|72265.6|553
1688519100000|2023-07-05 01:05:00|72320.3|72300.3|72321.4|72311.4|72334.5|72314.5|72314.4|72296.2|432
1688519400000|2023-07-05 01:10:00|72321.3|72311.3|72321|72301|72332.4|72314.4|72307.7|72287.7|409
1688519700000|2023-07-05 01:15:00|72320.9|72300.9|72282.5|72262.5|72331.8|72311.8|72258.3|72238.3|725
1688520000000|2023-07-05 01:20:00|72282.6|72262.6|72264.5|72254.5|72285.2|72267.6|72263.3|72248.8|399
1688520300000|2023-07-05 01:25:00|72264.3|72254.3|72255.2|72245.2|72275.3|72258.5|72252.6|72238.3|534
1688520600000|2023-07-05 01:30:00|72255.3|72245.3|72285.6|72265.6|72288.6|72268.6|72227.3|72207.3|746
1688520900000|2023-07-05 01:35:00|72285.4|72265.4|72327|72307|72327|72308.7|72266|72248.5|729
1688521200000|2023-07-05 01:40:00|72327.2|72307.2|72325.3|72305.3|72352.6|72333.8|72310.5|72291.9|694
1688521500000|2023-07-05 01:45:00|72324.8|72304.8|72376.2|72356.2|72399.6|72379.6|72323.4|72303.4|946
1688521800000|2023-07-05 01:50:00|72376.4|72356.4|72372.4|72352.4|72383|72363|72367.9|72347.9|596
1688522100000|2023-07-05 01:55:00|72373.1|72353.1|72403|72383|72403.5|72383.5|72363.3|72350.6|570
1688522400000|2023-07-05 02:00:00|72402.9|72382.9|72393.8|72383.8|72412.9|72395.3|72393|72381.7|552
1688522700000|2023-07-05 02:05:00|72393.6|72383.6|72420.8|72410.8|72426.7|72410.8|72383.7|72373.7|522
1688523000000|2023-07-05 02:10:00|72420.9|72410.9|72419.6|72409.6|72444.9|72434.3|72417.6|72403.6|625
1688523300000|2023-07-05 02:15:00|72419.9|72409.9|72439.7|72419.7|72439.8|72419.8|72412.4|72400.2|524
1688523600000|2023-07-05 02:20:00|72439.8|72419.8|72430.3|72420.3|72443.8|72432.9|72428.9|72415.4|476
1688523900000|2023-07-05 02:25:00|72430.2|72420.2|72447.9|72437.9|72453.5|72443.5|72421.5|72411.5|410
1688524200000|2023-07-05 02:30:00|72447.2|72437.2|72425.6|72405.6|72460.8|72447.4|72422.6|72405|536
1688524500000|2023-07-05 02:35:00|72425.5|72405.5|72436.5|72426.5|72442.5|72432.5|72420.3|72405.4|450
1688524800000|2023-07-05 02:40:00|72436.3|72426.3|72438.1|72428.1|72440|72430|72426.9|72412.7|572
1688525100000|2023-07-05 02:45:00|72438.5|72428.5|72432.8|72422.8|72444.4|72434.4|72420.9|72410.9|539
1688525400000|2023-07-05 02:50:00|72433.1|72423.1|72431.6|72421.6|72443.2|72430.7|72429.5|72419.5|478
1688525700000|2023-07-05 02:55:00|72431.7|72421.7|72414.9|72404.9|72433.1|72423.1|72414.6|72404.6|378
1688526000000|2023-07-05 03:00:00|72414.8|72404.8|72400.7|72390.7|72422.9|72412.9|72395.9|72385.9|476
1688526300000|2023-07-05 03:05:00|72399.2|72389.2|72409.8|72399.8|72409.8|72399.8|72395.3|72385.3|473
1688526600000|2023-07-05 03:10:00|72409.6|72399.6|72409.5|72399.5|72420.6|72410.6|72399.1|72389.1|393
1688526900000|2023-07-05 03:15:00|72409.6|72399.6|72420.4|72410.4|72429.1|72419.1|72407.6|72397.6|368
1688527200000|2023-07-05 03:20:00|72420.5|72410.5|72431.6|72421.6|72436.1|72426.1|72419.8|72409.8|386
1688527500000|2023-07-05 03:25:00|72432.2|72422.2|72441.1|72431.1|72446.9|72436.9|72432.2|72422.2|344
1688527800000|2023-07-05 03:30:00|72441.2|72431.2|72432.8|72422.8|72441.9|72431.9|72430.9|72420.9|346
1688528100000|2023-07-05 03:35:00|72432.9|72422.9|72424.9|72414.9|72441.4|72431.4|72423|72413|336
1688528400000|2023-07-05 03:40:00|72425.1|72415.1|72428.9|72418.9|72433|72423|72421|72411|385
1688528700000|2023-07-05 03:45:00|72428.3|72418.3|72423.5|72413.5|72430.5|72420.5|72413.9|72403.9|445
1688529000000|2023-07-05 03:50:00|72424.2|72414.2|72422.3|72412.3|72436.9|72424.4|72418.3|72406.4|419
1688529300000|2023-07-05 03:55:00|72422.4|72412.4|72423.2|72413.2|72423.9|72413.9|72418.9|72408.9|326
1688529600000|2023-07-05 04:00:00|72423.3|72413.3|72417.4|72407.4|72423.8|72413.8|72416.1|72406.1|258
1688529900000|2023-07-05 04:05:00|72417.3|72407.3|72405.8|72395.8|72422.1|72412.1|72403.3|72393.3|247
1688530200000|2023-07-05 04:10:00|72405.7|72395.7|72407.4|72397.4|72411.7|72401.7|72404.5|72394.5|328
1688530500000|2023-07-05 04:15:00|72407.3|72397.3|72408.4|72398.4|72409.9|72399.9|72403.8|72393.8|218
1688530800000|2023-07-05 04:20:00|72408.3|72398.3|72407.9|72397.9|72416.8|72406.8|72405|72395|372
1688531100000|2023-07-05 04:25:00|72407.8|72397.8|72402|72392|72415.2|72405.2|72401.3|72391.3|347
1688531400000|2023-07-05 04:30:00|72401.9|72391.9|72415.7|72405.7|72416|72406|72401.5|72391.5|285
1688531700000|2023-07-05 04:35:00|72415.6|72405.6|72408.6|72398.6|72416.6|72406.6|72407.6|72397.6|217
1688532000000|2023-07-05 04:40:00|72408.5|72398.5|72396.2|72386.2|72414.7|72404.7|72394.9|72384.9|270
1688532300000|2023-07-05 04:45:00|72396.3|72386.3|72388.8|72378.8|72398|72388|72381.5|72371.5|318
1688532600000|2023-07-05 04:50:00|72388.9|72378.9|72394.9|72384.9|72398.5|72388.5|72388.5|72378.5|247
1688532900000|2023-07-05 04:55:00|72393.5|72383.5|72392.7|72382.7|72397.1|72387.1|72390.8|72380.8|272
1688533200000|2023-07-05 05:00:00|72393.3|72383.3|72423.4|72403.4|72434.6|72421.4|72392.8|72382.8|564
1688533500000|2023-07-05 05:05:00|72423.5|72403.5|72426.8|72416.8|72439.8|72419.8|72417.1|72402.3|447
1688533800000|2023-07-05 05:10:00|72426.9|72416.9|72427.9|72417.9|72433.9|72423.9|72422.4|72412.4|320
1688534100000|2023-07-05 05:15:00|72428|72418|72442.4|72422.4|72446.4|72426.4|72427.9|72412.5|345
1688534400000|2023-07-05 05:20:00|72442.3|72422.3|72440.8|72420.8|72443|72423|72424.6|72410|467
1688534700000|2023-07-05 05:25:00|72440.9|72420.9|72421.9|72411.9|72441|72421|72419.2|72409.2|439
1688535000000|2023-07-05 05:30:00|72421.3|72411.3|72428.5|72418.5|72428.5|72418.5|72417.8|72404.5|399
1688535300000|2023-07-05 05:35:00|72427|72417|72455.4|72445.4|72462|72445.8|72423.7|72411.9|287
1688535600000|2023-07-05 05:40:00|72459.8|72439.8|72454.6|72444.6|72462.1|72452.1|72442.7|72427.9|491
1688535900000|2023-07-05 05:45:00|72454.9|72444.9|72454.5|72444.5|72464.1|72454.1|72442.3|72432.3|560
1688536200000|2023-07-05 05:50:00|72454.6|72444.6|72448.7|72438.7|72454.7|72444.7|72443.4|72433.4|432
1688536500000|2023-07-05 05:55:00|72448.9|72438.9|72448.4|72438.4|72454.8|72443.7|72431.2|72421.2|597
1688536800000|2023-07-05 06:00:00|72447|72437|72468|72458|72471.2|72461.2|72442.5|72432.5|551
1688537100000|2023-07-05 06:05:00|72467.8|72457.8|72466.8|72456.8|72468.7|72458.7|72465.6|72455.6|297
1688537400000|2023-07-05 06:10:00|72466.7|72456.7|72483.3|72473.3|72484.8|72474.8|72465.4|72455.4|357
1688537700000|2023-07-05 06:15:00|72482.4|72472.4|72504.5|72494.5|72504.5|72494.5|72480.4|72470.4|450
1688538000000|2023-07-05 06:20:00|72503.4|72493.4|72499.6|72489.6|72517.9|72507.9|72496.8|72486.8|559
1688538300000|2023-07-05 06:25:00|72500.7|72490.7|72492.2|72482.2|72507.3|72497.3|72489.2|72479.2|456
1688538600000|2023-07-05 06:30:00|72492.3|72482.3|72493.9|72483.9|72497.9|72487.9|72484.9|72472|482
1688538900000|2023-07-05 06:35:00|72494.4|72484.4|72526|72516|72527.3|72517.3|72483.7|72473.7|432
1688539200000|2023-07-05 06:40:00|72526.2|72516.2|72516.4|72506.4|72530.3|72520.3|72513.8|72503.8|404
1688539500000|2023-07-05 06:45:00|72516.5|72506.5|72490.2|72480.2|72516.8|72506.8|72489.1|72479.1|467
1688539800000|2023-07-05 06:50:00|72490.8|72480.8|72491.1|72481.1|72498.2|72488.2|72489.2|72479.2|414
1688540100000|2023-07-05 06:55:00|72491.2|72481.2|72505.6|72495.6|72511.7|72501.7|72489.5|72479.5|573
1688540400000|2023-07-05 07:00:00|72506.1|72496.1|72489.1|72479.1|72508.9|72498.9|72487.7|72477.7|630
1688540700000|2023-07-05 07:05:00|72489.2|72479.2|72483.8|72473.8|72500.3|72490.3|72482.5|72472.5|496
1688541000000|2023-07-05 07:10:00|72483.4|72473.4|72486.8|72476.8|72499|72489|72477.2|72467.2|553
1688541300000|2023-07-05 07:15:00|72486.7|72476.7|72497.1|72487.1|72497.4|72487.4|72484.4|72474.4|610
1688541600000|2023-07-05 07:20:00|72497.3|72487.3|72475.2|72465.2|72523.4|72508.3|72458.5|72444.5|664
1688541900000|2023-07-05 07:25:00|72475.6|72465.6|72484.6|72474.6|72499.5|72484.5|72470.1|72455.5|655
1688542200000|2023-07-05 07:30:00|72484.7|72474.7|72477.6|72467.6|72486.8|72476.8|72468.1|72458.1|497
1688542500000|2023-07-05 07:35:00|72477.7|72467.7|72497|72477|72501.3|72490.1|72474.9|72464.9|529
1688542800000|2023-07-05 07:40:00|72497.1|72477.1|72496|72486|72517.9|72503.6|72495.6|72476.4|506
1688543100000|2023-07-05 07:45:00|72495.9|72485.9|72518.7|72508.7|72528.4|72510.7|72495.9|72485.9|585
1688543400000|2023-07-05 07:50:00|72518.6|72508.6|72520.2|72510.2|72528.1|72518.1|72513.9|72500.4|433
1688543700000|2023-07-05 07:55:00|72520.4|72510.4|72533.6|72523.6|72537.5|72527.5|72518.2|72501.9|550
1688544000000|2023-07-05 08:00:00|72533.8|72523.8|72524.7|72504.7|72541.5|72527.3|72510.2|72497.9|621
1688544300000|2023-07-05 08:05:00|72524.6|72504.6|72528.6|72518.6|72539.8|72524.5|72512|72502|625
1688544600000|2023-07-05 08:10:00|72529.1|72519.1|72553.3|72543.3|72554.1|72544.1|72523.9|72509.4|534
1688544900000|2023-07-05 08:15:00|72553.9|72543.9|72543.5|72533.5|72559.9|72549.9|72536.2|72520.4|604
1688545200000|2023-07-05 08:20:00|72543.6|72533.6|72553.4|72543.4|72566.7|72556.7|72542.7|72532.7|552
1688545500000|2023-07-05 08:25:00|72553.5|72543.5|72562.6|72552.6|72566.9|72556.9|72540.9|72530.9|480
1688545800000|2023-07-05 08:30:00|72562.7|72552.7|72572.3|72562.3|72579|72569|72551.3|72541.3|527
1688546100000|2023-07-05 08:35:00|72572.4|72562.4|72562.3|72542.3|72576.7|72563|72556.5|72541.8|605
1688546400000|2023-07-05 08:40:00|72562.2|72542.2|72539.5|72529.5|72562.5|72552.5|72537.2|72527.2|535
1688546700000|2023-07-05 08:45:00|72539.6|72529.6|72533.5|72523.5|72542.1|72532.1|72525.2|72515.2|397
1688547000000|2023-07-05 08:50:00|72533.3|72523.3|72536.8|72526.8|72537.1|72527.1|72526.9|72516.9|318
1688547300000|2023-07-05 08:55:00|72536.9|72526.9|72547.7|72537.7|72552.5|72542.5|72533.8|72521.6|359
1688547600000|2023-07-05 09:00:00|72547.9|72537.9|72545|72535|72550.1|72540.1|72541.1|72531.1|405
1688547900000|2023-07-05 09:05:00|72544.3|72534.3|72552.2|72542.2|72552.9|72542.9|72538.5|72528.5|381
1688548200000|2023-07-05 09:10:00|72552.1|72542.1|72549.5|72539.5|72557.1|72547.1|72542.1|72532.1|412
1688548500000|2023-07-05 09:15:00|72549.6|72539.6|72540.6|72530.6|72556.2|72546.2|72537.4|72527.4|334
1688548800000|2023-07-05 09:20:00|72540.7|72530.7|72531.1|72521.1|72540.7|72530.7|72526.8|72516.8|385
1688549100000|2023-07-05 09:25:00|72531|72521|72534.9|72524.9|72535.6|72525.6|72525.7|72515.7|320
1688549400000|2023-07-05 09:30:00|72534.8|72524.8|72540|72530|72546.9|72536.9|72531.7|72521.7|500
1688549700000|2023-07-05 09:35:00|72540.3|72530.3|72532.2|72522.2|72546|72531.1|72531.6|72521.6|295
1688550000000|2023-07-05 09:40:00|72532.1|72522.1|72533.6|72523.6|72535.9|72525.5|72519.9|72508.1|449
1688550300000|2023-07-05 09:45:00|72533.7|72523.7|72541.8|72531.8|72548.5|72537.3|72532.8|72518.8|481
1688550600000|2023-07-05 09:50:00|72541.7|72531.7|72545.3|72525.3|72545.5|72535.1|72529.8|72517.2|458
1688550900000|2023-07-05 09:55:00|72545.2|72525.2|72543.4|72533.4|72549.7|72536.9|72540.8|72523.9|390
1688551200000|2023-07-05 10:00:00|72543.7|72533.7|72553.1|72543.1|72557.5|72543.2|72539.5|72529.5|357
1688551500000|2023-07-05 10:05:00|72553|72543|72547.1|72527.1|72553.5|72543.4|72545.4|72526.9|298
1688551800000|2023-07-05 10:10:00|72547.2|72527.2|72553.3|72533.3|72553.9|72543|72543.2|72526.8|268
1688552100000|2023-07-05 10:15:00|72553.2|72533.2|72544.8|72534.8|72553.3|72537.1|72536.9|72522.3|391
1688552400000|2023-07-05 10:20:00|72545|72535|72554.4|72534.4|72557.9|72539.5|72543.9|72531.2|465
1688552700000|2023-07-05 10:25:00|72554.5|72534.5|72568.6|72558.6|72573.8|72558.6|72554.2|72534.2|383
1688553000000|2023-07-05 10:30:00|72568.7|72558.7|72558.4|72548.4|72570.5|72560.5|72556.1|72546.1|338
1688553300000|2023-07-05 10:35:00|72558.5|72548.5|72570.8|72550.8|72572.7|72552.7|72550.4|72539.6|411
1688553600000|2023-07-05 10:40:00|72570.7|72550.7|72573.2|72553.2|72574.4|72559.4|72566.7|72546.7|441
1688553900000|2023-07-05 10:45:00|72573.1|72553.1|72569.4|72559.4|72577.4|72565.9|72566.4|72551.6|409
1688554200000|2023-07-05 10:50:00|72569.5|72559.5|72568|72558|72569.6|72559.6|72565.4|72555.4|273
1688554500000|2023-07-05 10:55:00|72567.8|72557.8|72569.9|72559.9|72572.6|72560.8|72566.3|72550.1|244
1688554800000|2023-07-05 11:00:00|72569.8|72559.8|72574.5|72554.5|72575.9|72560|72569.8|72550.6|269
1688555100000|2023-07-05 11:05:00|72574.3|72554.3|72569.4|72559.4|72575.6|72561.2|72563.1|72548.8|357
1688555400000|2023-07-05 11:10:00|72569.2|72559.2|72547.5|72537.5|72569.6|72559.6|72544.7|72529.2|317
1688555700000|2023-07-05 11:15:00|72547.6|72537.6|72549.7|72539.7|72562.2|72545.1|72547.4|72534|253
1688556000000|2023-07-05 11:20:00|72549.8|72539.8|72554.4|72534.4|72554.6|72540|72541.7|72531.7|283
1688556300000|2023-07-05 11:25:00|72554.3|72534.3|72557.7|72537.7|72563.5|72546.6|72549.7|72534.3|338
1688556600000|2023-07-05 11:30:00|72557.8|72537.8|72545.9|72535.9|72558.2|72541.2|72545.4|72530.5|354
1688556900000|2023-07-05 11:35:00|72546|72536|72556.8|72536.8|72558|72540.1|72544.9|72531.5|363
1688557200000|2023-07-05 11:40:00|72556.9|72536.9|72544.8|72534.8|72557.6|72537.6|72541|72531|313
1688557500000|2023-07-05 11:45:00|72544.9|72534.9|72545.9|72535.9|72547.6|72537.6|72543.4|72533.4|228
1688557800000|2023-07-05 11:50:00|72545.3|72535.3|72546.8|72536.8|72548.8|72538.8|72544.8|72534.8|303
1688558100000|2023-07-05 11:55:00|72546.7|72536.7|72549.4|72539.4|72554.5|72544.5|72545.3|72535.3|277
1688558400000|2023-07-05 12:00:00|72549.5|72539.5|72561.8|72541.8|72567.7|72548.1|72549|72538.2|444
1688558700000|2023-07-05 12:05:00|72561.9|72541.9|72562.3|72542.3|72565.9|72545.9|72560.3|72540.3|458
1688559000000|2023-07-05 12:10:00|72561.7|72541.7|72566.5|72546.5|72573|72553|72561.2|72541.2|433
1688559300000|2023-07-05 12:15:00|72564.8|72544.8|72563.9|72543.9|72569.5|72549.5|72560.4|72540.4|505
1688559600000|2023-07-05 12:20:00|72563.8|72543.8|72564.9|72544.9|72572.9|72552.9|72551.6|72533.9|501
1688559900000|2023-07-05 12:25:00|72564.8|72544.8|72558.5|72548.5|72566.2|72556.2|72551.6|72541.6|436
1688560200000|2023-07-05 12:30:00|72558.6|72548.6|72545.1|72535.1|72562.5|72551.1|72543.6|72529.7|505
1688560500000|2023-07-05 12:35:00|72545|72535|72549.9|72539.9|72553.6|72540.7|72543.9|72533.6|402
1688560800000|2023-07-05 12:40:00|72549.8|72539.8|72530|72520|72550.5|72540.5|72527|72517|424
1688561100000|2023-07-05 12:45:00|72529.8|72519.8|72525.3|72515.3|72537.3|72522.5|72523.4|72510.1|501
1688561400000|2023-07-05 12:50:00|72525.4|72515.4|72543.7|72523.7|72556.1|72544.6|72525.3|72515.3|519
1688561700000|2023-07-05 12:55:00|72543.8|72523.8|72538.7|72528.7|72548.9|72533.2|72533.8|72521|620
1688562000000|2023-07-05 13:00:00|72544.5|72524.5|72525.6|72515.6|72544.9|72525.3|72512.9|72499.5|629
1688562300000|2023-07-05 13:05:00|72530.6|72510.6|72529.6|72509.6|72534.3|72519.8|72518|72504.1|529
1688562600000|2023-07-05 13:10:00|72529.5|72509.5|72511.3|72491.3|72530.1|72515.8|72502.5|72488.3|678
1688562900000|2023-07-05 13:15:00|72511.2|72491.2|72492.1|72472.1|72513.4|72499.3|72482.9|72469.5|643
1688563200000|2023-07-05 13:20:00|72492.2|72472.2|72495.1|72485.1|72500|72485.3|72478.4|72466.1|637
1688563500000|2023-07-05 13:25:00|72495.2|72485.2|72492.6|72482.6|72505|72490.4|72482.7|72472.7|644
1688563800000|2023-07-05 13:30:00|72492.4|72482.4|72509|72499|72518.9|72504.2|72490|72480|713
1688564100000|2023-07-05 13:35:00|72508.9|72498.9|72521|72501|72531.6|72514|72504.3|72494.3|664
1688564400000|2023-07-05 13:40:00|72520.9|72500.9|72554.4|72534.4|72554.5|72534.5|72515.7|72500.9|714
1688564700000|2023-07-05 13:45:00|72554.3|72534.3|72564.1|72554.1|72569.6|72555.2|72549.4|72533.8|652
1688565000000|2023-07-05 13:50:00|72564.3|72554.3|72563.5|72553.5|72571.4|72558.5|72554.2|72544.2|636
1688565300000|2023-07-05 13:55:00|72563.6|72553.6|72562.7|72542.7|72576.8|72566.8|72555|72540.8|514
1688565600000|2023-07-05 14:00:00|72562.4|72542.4|72567.5|72547.5|72567.7|72553.3|72553.5|72533.5|797
1688565900000|2023-07-05 14:05:00|72567.8|72547.8|72571.5|72551.5|72572.3|72559.7|72553.8|72539.5|698
1688566200000|2023-07-05 14:10:00|72571.4|72551.4|72570.4|72560.4|72579.8|72568.5|72559.8|72545.3|643
1688566500000|2023-07-05 14:15:00|72575.4|72555.4|72574.6|72554.6|72575.5|72560.1|72555.1|72540.8|685
1688566800000|2023-07-05 14:20:00|72574.5|72554.5|72579.7|72569.7|72580.7|72570.7|72565.5|72552.3|558
1688567100000|2023-07-05 14:25:00|72579.8|72569.8|72582.6|72572.6|72594.3|72584.3|72579.5|72569.5|435
1688567400000|2023-07-05 14:30:00|72583.1|72573.1|72582.3|72572.3|72595.8|72585.8|72579.7|72568.5|542
1688567700000|2023-07-05 14:35:00|72582.2|72572.2|72602.3|72592.3|72613.6|72603.6|72579.2|72569.2|647
1688568000000|2023-07-05 14:40:00|72602.1|72592.1|72619.3|72609.3|72626|72615.8|72601.2|72591.2|603
1688568300000|2023-07-05 14:45:00|72619.2|72609.2|72633|72623|72635|72623.6|72618|72606.1|477
1688568600000|2023-07-05 14:50:00|72633.2|72623.2|72635.7|72625.7|72636.8|72626.8|72623|72613|376
1688568900000|2023-07-05 14:55:00|72635.5|72625.5|72628.2|72618.2|72637.4|72627.4|72625.6|72615.6|586
1688569200000|2023-07-05 15:00:00|72628.3|72618.3|72625.9|72615.9|72631.8|72621.8|72618.4|72608.4|544
1688569500000|2023-07-05 15:05:00|72625.5|72615.5|72623.2|72613.2|72626.7|72616.7|72615|72605|384
1688569800000|2023-07-05 15:10:00|72624.2|72614.2|72618.1|72608.1|72629.6|72619.6|72618|72608|316
1688570100000|2023-07-05 15:15:00|72618|72608|72589.6|72569.6|72623.1|72613.1|72587.2|72568.7|415
1688570400000|2023-07-05 15:20:00|72589.5|72569.5|72592.2|72582.2|72619.1|72599.1|72577.6|72559.2|729
1688570700000|2023-07-05 15:25:00|72592.1|72582.1|72594.6|72584.6|72601.6|72588.2|72573.1|72555.1|573
1688571000000|2023-07-05 15:30:00|72594.9|72584.9|72596|72586|72619|72603|72588.9|72578.9|525
1688571300000|2023-07-05 15:35:00|72596.2|72586.2|72612.3|72602.3|72613.8|72602.6|72595.4|72580.8|481
1688571600000|2023-07-05 15:40:00|72612.4|72602.4|72606.9|72596.9|72618.5|72602.6|72603.9|72587|416
1688571900000|2023-07-05 15:45:00|72607|72597|72609.9|72599.9|72618.1|72602.7|72602.7|72587.5|467
1688572200000|2023-07-05 15:50:00|72610|72600|72597.4|72587.4|72612.3|72602.3|72596.6|72586.6|372
1688572500000|2023-07-05 15:55:00|72597.3|72587.3|72597.4|72577.4|72603.2|72589.8|72582.5|72565.5|397
1688572800000|2023-07-05 16:00:00|72597.6|72577.6|72613.8|72593.8|72613.9|72593.9|72593.7|72575.7|423
1688573100000|2023-07-05 16:05:00|72614|72594|72613|72593|72616.8|72599.5|72605.6|72591.1|398
1688573400000|2023-07-05 16:10:00|72612.9|72592.9|72624.9|72614.9|72632.4|72617.2|72612.6|72592.6|403
1688573700000|2023-07-05 16:15:00|72624.8|72614.8|72625.2|72615.2|72627.1|72616.5|72616.9|72605.2|221
1688574000000|2023-07-05 16:20:00|72625.3|72615.3|72619|72599|72626|72615.3|72616.8|72596.8|297
1688574300000|2023-07-05 16:25:00|72618.9|72598.9|72603|72593|72623.5|72608.7|72602.2|72587.9|327
1688574600000|2023-07-05 16:30:00|72603.1|72593.1|72606.9|72596.9|72611.2|72601.2|72603.1|72587.3|304
1688574900000|2023-07-05 16:35:00|72607|72597|72619.4|72599.4|72620.1|72605.2|72601|72591|302
1688575200000|2023-07-05 16:40:00|72619.5|72599.5|72619.9|72609.9|72627.4|72611.2|72616.7|72599.5|307
1688575500000|2023-07-05 16:45:00|72620|72610|72616.5|72606.5|72621.6|72611.6|72610.9|72600.9|288
1688575800000|2023-07-05 16:50:00|72616.4|72606.4|72627.4|72607.4|72629.9|72617.4|72615.5|72605.5|272
1688576100000|2023-07-05 16:55:00|72627.3|72607.3|72623.4|72613.4|72633.4|72619.6|72621.9|72607|280
1688576400000|2023-07-05 17:00:00|72623.3|72613.3|72629.2|72619.2|72629.9|72619.9|72623.1|72613.1|208
1688576700000|2023-07-05 17:05:00|72629.3|72619.3|72616.9|72606.9|72633.1|72619.5|72616.4|72603.8|284
1688577000000|2023-07-05 17:10:00|72616.8|72606.8|72630.6|72610.6|72631.2|72612.3|72616|72606|299
1688577300000|2023-07-05 17:15:00|72630.5|72610.5|72635.5|72615.5|72638.8|72628.8|72619.9|72601.3|419
1688577600000|2023-07-05 17:20:00|72635.6|72615.6|72627.4|72607.4|72636.6|72616.6|72618|72603.8|361
1688577900000|2023-07-05 17:25:00|72627.3|72607.3|72624.5|72614.5|72637.4|72620.8|72623.6|72604.2|331
1688578200000|2023-07-05 17:30:00|72624.6|72614.6|72623.1|72603.1|72625|72615|72615.1|72603|224
1688578500000|2023-07-05 17:35:00|72623|72603|72622.1|72612.1|72625.9|72612.2|72618.6|72601.6|200
1688578800000|2023-07-05 17:40:00|72622.2|72612.2|72620.5|72610.5|72626.1|72615.5|72619.2|72605.4|269
1688579100000|2023-07-05 17:45:00|72620.4|72610.4|72618.8|72608.8|72620.5|72610.5|72615.1|72605.1|212
1688579400000|2023-07-05 17:50:00|72618.7|72608.7|72621.2|72611.2|72625|72615|72618.6|72608.6|198
1688579700000|2023-07-05 17:55:00|72621.3|72611.3|72628.3|72608.3|72633.8|72613.8|72621.3|72604.2|402
1688580000000|2023-07-05 18:00:00|72627.5|72607.5|72623.1|72603.1|72633.7|72613.7|72615|72595|572
1688580300000|2023-07-05 18:05:00|72623.2|72603.2|72622.3|72612.3|72634.7|72623.8|72619.8|72602.7|453
1688580600000|2023-07-05 18:10:00|72622.4|72612.4|72638.5|72628.5|72638.6|72628.6|72620.7|72610.7|383
1688580900000|2023-07-05 18:15:00|72638.6|72628.6|72653.6|72643.6|72656.3|72644.8|72638.4|72628.4|430
1688581200000|2023-07-05 18:20:00|72653.5|72643.5|72656|72646|72658.5|72648.5|72651.6|72641.6|426
1688581500000|2023-07-05 18:25:00|72656.6|72646.6|72654.5|72644.5|72657.9|72647.9|72646.9|72636.9|344
1688581800000|2023-07-05 18:30:00|72654.3|72644.3|72654.4|72644.4|72656.9|72646.9|72649.9|72639.9|282
1688582100000|2023-07-05 18:35:00|72654.5|72644.5|72651|72641|72656.3|72646.3|72646.3|72636.3|361
1688582400000|2023-07-05 18:40:00|72650.9|72640.9|72633|72623|72651|72641|72632.9|72622.9|315
1688582700000|2023-07-05 18:45:00|72633.1|72623.1|72625.3|72615.3|72640.2|72626.5|72620|72603.1|335
1688583000000|2023-07-05 18:50:00|72625.6|72615.6|72624.3|72614.3|72631.4|72621.4|72621.3|72611.3|374
1688583300000|2023-07-05 18:55:00|72624.4|72614.4|72633.1|72623.1|72633.6|72623.6|72619.5|72608.6|414
1688583600000|2023-07-05 19:00:00|72633.8|72623.8|72650|72630|72650.6|72634|72632.2|72622.2|382
1688583900000|2023-07-05 19:05:00|72649.9|72629.9|72640|72630|72653.6|72633.6|72639.8|72627.7|361
1688584200000|2023-07-05 19:10:00|72640.2|72630.2|72639.6|72619.6|72646.6|72633.7|72633.9|72616.8|421
1688584500000|2023-07-05 19:15:00|72639.4|72619.4|72634|72624|72640.7|72624.4|72630.6|72617.3|261
1688584800000|2023-07-05 19:20:00|72633.9|72623.9|72625.3|72615.3|72645.3|72627.9|72624.7|72614.7|288
1688585100000|2023-07-05 19:25:00|72625.2|72615.2|72620.3|72610.3|72628.1|72618.1|72616.9|72606.9|261
1688585400000|2023-07-05 19:30:00|72620.2|72610.2|72626.3|72616.3|72627.7|72616.9|72616|72605.9|211
1688585700000|2023-07-05 19:35:00|72626.2|72616.2|72624.2|72614.2|72627.9|72617.9|72623.2|72613.2|246
1688586000000|2023-07-05 19:40:00|72624.1|72614.1|72625.2|72615.2|72630.7|72616.6|72623.8|72608.8|296
1688586300000|2023-07-05 19:45:00|72625.3|72615.3|72623.4|72613.4|72625.7|72615.7|72622.6|72612.6|273
1688586600000|2023-07-05 19:50:00|72623.5|72613.5|72632.9|72612.9|72633.3|72618.6|72619.8|72607.7|301
1688586900000|2023-07-05 19:55:00|72633|72613|72634.1|72614.1|72634.4|72615.1|72622.9|72605.3|496
1688587200000|2023-07-05 20:00:00|72634.3|72614.3|72647.3|72627.3|72647.3|72627.3|72634.3|72614.3|693
1688587500000|2023-07-05 20:05:00|72647.2|72627.2|72647.1|72627.1|72652.4|72632.4|72646|72626|256
1688587800000|2023-07-05 20:10:00|72647|72627|72633.9|72613.9|72649.2|72629.2|72633|72613|285
1688588100000|2023-07-05 20:15:00|72633.7|72613.7|72636|72616|72636.2|72620.6|72630.4|72613.6|125
1688588400000|2023-07-05 20:20:00|72635.9|72615.9|72634.5|72614.5|72636.1|72616.1|72634.2|72614.2|93
1688588700000|2023-07-05 20:25:00|72634.6|72614.6|72634.2|72614.2|72635|72615|72634.1|72614.1|231
1688589000000|2023-07-05 20:30:00|72634.1|72614.1|72634.7|72614.7|72635.5|72615.5|72634.1|72614.1|125
1688589300000|2023-07-05 20:35:00|72634.6|72614.6|72635.5|72615.5|72635.6|72615.6|72634.4|72614.4|94
1688589600000|2023-07-05 20:40:00|72635.4|72615.4|72636.1|72616.1|72636.5|72616.5|72635.2|72615.2|49
1688589900000|2023-07-05 20:45:00|72636|72616|72636.3|72616.3|72636.6|72616.6|72635.6|72615.6|76
1688590200000|2023-07-05 20:50:00|72636.2|72616.2|72644.5|72624.5|72644.5|72624.5|72636.2|72616.2|104
1688590500000|2023-07-05 20:55:00|72643.4|72623.4|72665.9|72578.2|72666.2|72623.4|72632.4|72578.1|266
1688590800000|2023-07-05 21:00:00|72667.4|72575.6|72665.1|72585.7|72668.8|72585.7|72661.4|72575.2|42
1688591100000|2023-07-05 21:05:00|72669.2|72580.5|72667.5|72587.5|72669.3|72595.1|72660.6|72577.1|26
1688591400000|2023-07-05 21:10:00|72667.6|72587.1|72671.2|72583.6|72673.3|72593.7|72664.2|72581.7|39
1688591700000|2023-07-05 21:15:00|72670.6|72583.5|72659.9|72589.1|72670.6|72589.1|72659.9|72576.1|39
1688592000000|2023-07-05 21:20:00|72659.8|72590|72650.8|72593.4|72663.9|72593.5|72646.6|72583.7|110
1688592300000|2023-07-05 21:25:00|72650.7|72593.9|72646.7|72588.5|72653.1|72603|72645.2|72585.3|111
1688592600000|2023-07-05 21:30:00|72647.3|72587.4|72649.6|72586.9|72653|72589|72647.3|72584.4|53
1688592900000|2023-07-05 21:35:00|72649.7|72587.1|72651.5|72585.3|72651.6|72587.7|72648.3|72585.2|39
1688593200000|2023-07-05 21:40:00|72651.6|72585.4|72657|72583.8|72657.1|72587.9|72649.3|72583.7|21
1688593500000|2023-07-05 21:45:00|72655.7|72582.7|72656.2|72588.3|72663|72590.4|72655.7|72582.3|41
1688593800000|2023-07-05 21:50:00|72656.3|72588.2|72655.5|72589.5|72659.3|72590.2|72654.4|72586.7|42
1688594100000|2023-07-05 21:55:00|72655.6|72588.1|72654.2|72588.2|72663.4|72593.3|72651.4|72579.9|46
1688594400000|2023-07-05 22:00:00|72657.6|72584.7|72659.8|72589.1|72666.3|72607|72650|72584|119
1688594700000|2023-07-05 22:05:00|72659.2|72589.5|72659.1|72592.2|72665.1|72597.3|72654.1|72587.3|75
1688595000000|2023-07-05 22:10:00|72659.4|72592|72657.8|72591.1|72663.8|72596.3|72654.1|72588|73
1688595300000|2023-07-05 22:15:00|72660.3|72591.2|72657.9|72593.8|72661|72598.2|72655.5|72589.2|166
1688595600000|2023-07-05 22:20:00|72658.4|72593.6|72651.1|72591.3|72659.6|72597.8|72650|72590.3|197
1688595900000|2023-07-05 22:25:00|72650.1|72590.1|72649.9|72598.8|72655.4|72600.6|72643.9|72590.1|284
1688596200000|2023-07-05 22:30:00|72649.8|72598.9|72651.6|72593.7|72657.4|72601.1|72645.8|72591.9|283
1688596500000|2023-07-05 22:35:00|72651.3|72593.6|72650.7|72592.3|72655.5|72600.9|72642.9|72591.2|329
1688596800000|2023-07-05 22:40:00|72648.2|72596.9|72653.3|72593.5|72655.7|72599.6|72644.9|72590.3|371
1688597100000|2023-07-05 22:45:00|72653.4|72593.7|72652|72598.6|72658.1|72599.6|72647.9|72591.2|203
1688597400000|2023-07-05 22:50:00|72653.2|72598.7|72654.1|72592.5|72657.5|72616.7|72647.3|72592|279
1688597700000|2023-07-05 22:55:00|72654|72594.1|72652.2|72597.3|72656.4|72600.7|72643.1|72592|327
1688598000000|2023-07-05 23:00:00|72651.3|72598.2|72652.4|72597.2|72652.5|72600.3|72644.8|72595.5|152
1688598300000|2023-07-05 23:05:00|72651.6|72596.8|72647.3|72600|72654.4|72604.6|72647.3|72595.4|197
1688598600000|2023-07-05 23:10:00|72647|72599.4|72631.8|72596.6|72653.8|72603.6|72622.5|72591.8|530
1688598900000|2023-07-05 23:15:00|72632.1|72597.3|72629.8|72595.1|72635.2|72599.4|72626.9|72594.2|249
1688599200000|2023-07-05 23:20:00|72629.2|72595|72624.7|72593.7|72632.3|72600.3|72618|72593.5|465
1688599500000|2023-07-05 23:25:00|72624.4|72593.6|72612.3|72592.3|72625.3|72599.5|72611.7|72591.7|428
1688599800000|2023-07-05 23:30:00|72612.4|72592.4|72613.7|72593.7|72615|72595|72609.5|72589.5|273
1688600100000|2023-07-05 23:35:00|72613.6|72593.6|72613.7|72593.7|72614.8|72594.8|72613.1|72593.1|122
1688600400000|2023-07-05 23:40:00|72613.8|72593.8|72623.4|72603.4|72623.4|72603.4|72613.2|72593.2|84
1688600700000|2023-07-05 23:45:00|72623.5|72603.5|72626.1|72606.1|72629.4|72609.4|72620.7|72600.7|427
1688601000000|2023-07-05 23:50:00|72625.9|72605.9|72620.2|72600.2|72626.7|72606.7|72614.4|72594.4|252
1688601300000|2023-07-05 23:55:00|72620.3|72600.3|72612|72592|72624.3|72604.3|72609.1|72589.1|223
1688601600000|2023-07-06 00:00:00|72611.6|72591.6|72610.3|72590.3|72626.3|72606.3|72602.8|72582.8|350
1688601900000|2023-07-06 00:05:00|72610.2|72590.2|72610.8|72590.8|72614.4|72594.4|72602.9|72582.9|361
1688602200000|2023-07-06 00:10:00|72611.1|72591.1|72602.2|72582.2|72611.3|72591.3|72589.7|72569.7|345
1688602500000|2023-07-06 00:15:00|72602.1|72582.1|72570.8|72550.8|72602.5|72582.5|72566.7|72546.7|448
1688602800000|2023-07-06 00:20:00|72571.2|72551.2|72593.3|72573.3|72594.2|72574.2|72568.1|72548.1|431
1688603100000|2023-07-06 00:25:00|72593.4|72573.4|72595.5|72575.5|72595.5|72575.5|72584.9|72564.9|366
1688603400000|2023-07-06 00:30:00|72595.6|72575.6|72600.1|72580.1|72610.9|72590.9|72594.5|72574.5|458
1688603700000|2023-07-06 00:35:00|72600|72580|72596|72576|72601.1|72581.1|72591|72571|365
1688604000000|2023-07-06 00:40:00|72596.1|72576.1|72602.2|72582.2|72603.4|72583.4|72596|72576|316
1688604300000|2023-07-06 00:45:00|72601.6|72581.6|72597.6|72577.6|72610|72590|72595.8|72575.8|391
1688604600000|2023-07-06 00:50:00|72597.5|72577.5|72627.9|72607.9|72628.8|72612.8|72592.2|72572.2|443
1688604900000|2023-07-06 00:55:00|72628|72608|72601.6|72581.6|72628.3|72608.3|72599.2|72580.7|512
1688605200000|2023-07-06 01:00:00|72601.7|72581.7|72616|72596|72623.8|72603.8|72601.7|72581.7|501
1688605500000|2023-07-06 01:05:00|72616.1|72596.1|72597.4|72577.4|72618.1|72607.9|72593.2|72573.2|421
1688605800000|2023-07-06 01:10:00|72597.3|72577.3|72597.4|72577.4|72608.1|72588.1|72593|72573|431
1688606100000|2023-07-06 01:15:00|72597.5|72577.5|72650.7|72630.7|72670|72650|72591.7|72571.7|718
1688606400000|2023-07-06 01:20:00|72650.8|72630.8|72670.2|72660.2|72691.7|72676.2|72648.7|72628.7|514
1688606700000|2023-07-06 01:25:00|72670.4|72660.4|72675.4|72655.4|72686.8|72671.3|72661.9|72646.7|387
1688607000000|2023-07-06 01:30:00|72675.5|72655.5|72614.3|72604.3|72677.5|72657.5|72600.4|72582.4|842
1688607300000|2023-07-06 01:35:00|72614.5|72604.5|72586.7|72566.7|72627.5|72614.1|72568.3|72548.3|738
1688607600000|2023-07-06 01:40:00|72586.4|72566.4|72545.8|72535.8|72607.2|72587.2|72544.4|72525|805
1688607900000|2023-07-06 01:45:00|72545.5|72535.5|72560.5|72540.5|72567.2|72550.5|72537.3|72519.3|769
1688608200000|2023-07-06 01:50:00|72560.4|72540.4|72579.2|72559.2|72599.3|72579.3|72549.3|72539.3|764
1688608500000|2023-07-06 01:55:00|72579|72559|72574.9|72554.9|72588.3|72573.3|72557.2|72545.4|593
1688608800000|2023-07-06 02:00:00|72574.2|72554.2|72589|72579|72598.4|72586.9|72571.9|72551.9|635
1688609100000|2023-07-06 02:05:00|72589.6|72579.6|72576.5|72556.5|72595.1|72585.1|72569.5|72554.4|691
1688609400000|2023-07-06 02:10:00|72576.2|72556.2|72561.5|72551.5|72577.8|72558.6|72558.9|72548.9|466
1688609700000|2023-07-06 02:15:00|72561.6|72551.6|72562.7|72552.7|72563.8|72553.8|72548.1|72538.1|583
1688610000000|2023-07-06 02:20:00|72562.6|72552.6|72549.5|72539.5|72582|72569.2|72543.1|72533.1|514
1688610300000|2023-07-06 02:25:00|72549.6|72539.6|72551.4|72541.4|72557.9|72547.9|72547.2|72537.2|513
1688610600000|2023-07-06 02:30:00|72551.6|72541.6|72571.6|72561.6|72573|72563|72550.3|72540.3|642
1688610900000|2023-07-06 02:35:00|72573.9|72563.9|72590.8|72580.8|72591|72581|72565.4|72555.4|528
1688611200000|2023-07-06 02:40:00|72593.5|72583.5|72613.9|72593.9|72622.9|72612.9|72593.3|72581.4|734
1688611500000|2023-07-06 02:45:00|72614.2|72594.2|72609.1|72599.1|72632|72622|72608|72594.2|810
1688611800000|2023-07-06 02:50:00|72609.2|72599.2|72601.3|72591.3|72613.4|72603.4|72592.2|72579.5|664
1688612100000|2023-07-06 02:55:00|72601.7|72591.7|72607.3|72597.3|72612.4|72602.4|72600.6|72590.6|478
1688612400000|2023-07-06 03:00:00|72607.5|72597.5|72617.8|72607.8|72634.5|72618.6|72607.5|72597.5|638
1688612700000|2023-07-06 03:05:00|72617.9|72607.9|72598.5|72588.5|72622.5|72612.5|72595.3|72583.6|629
1688613000000|2023-07-06 03:10:00|72598.4|72588.4|72612.3|72602.3|72623.5|72609.3|72598|72584.5|479
1688613300000|2023-07-06 03:15:00|72612.4|72602.4|72607.5|72587.5|72625.4|72613.5|72600.6|72585|526
1688613600000|2023-07-06 03:20:00|72607.4|72587.4|72621.2|72611.2|72627|72612.7|72607.2|72587.2|461
1688613900000|2023-07-06 03:25:00|72621.3|72611.3|72623.4|72603.4|72626.7|72611.3|72606.8|72592.6|507
1688614200000|2023-07-06 03:30:00|72623.6|72603.6|72622.9|72612.9|72637.8|72624.7|72616.4|72601.3|570
1688614500000|2023-07-06 03:35:00|72623.2|72613.2|72612.6|72602.6|72626|72616|72608.7|72598.7|350
1688614800000|2023-07-06 03:40:00|72612.7|72602.7|72626.4|72616.4|72637.4|72619.1|72611.7|72601.7|339
1688615100000|2023-07-06 03:45:00|72626.2|72616.2|72633.8|72623.8|72643.7|72629.7|72624.6|72613.4|416
1688615400000|2023-07-06 03:50:00|72633.7|72623.7|72633.1|72623.1|72637.9|72627.9|72627.3|72617.3|384
1688615700000|2023-07-06 03:55:00|72633|72623|72632.3|72622.3|72637.1|72627.1|72631.9|72621.9|300
1688616000000|2023-07-06 04:00:00|72632.4|72622.4|72651.9|72641.9|72651.9|72641.9|72631.5|72621.5|403
1688616300000|2023-07-06 04:05:00|72652.2|72642.2|72662.9|72652.9|72682.4|72668.8|72651.8|72632.9|510
1688616600000|2023-07-06 04:10:00|72662.8|72652.8|72649.7|72639.7|72663.6|72653.6|72645.6|72635.6|459
1688616900000|2023-07-06 04:15:00|72649.8|72639.8|72664.1|72644.1|72664.2|72651.9|72648.3|72638.3|413
1688617200000|2023-07-06 04:20:00|72664.2|72644.2|72654.8|72644.8|72664.3|72653.1|72653.3|72643.1|385
1688617500000|2023-07-06 04:25:00|72654.9|72644.9|72656.9|72646.9|72659.3|72649.3|72651.2|72641.2|350
1688617800000|2023-07-06 04:30:00|72657.5|72647.5|72652.9|72642.9|72670.5|72650.5|72652|72640.5|495
1688618100000|2023-07-06 04:35:00|72652.8|72642.8|72641.1|72631.1|72652.8|72642.8|72637.1|72627.1|393
1688618400000|2023-07-06 04:40:00|72641.2|72631.2|72643.6|72633.6|72648.8|72638.8|72640.9|72630.9|415
1688618700000|2023-07-06 04:45:00|72643.4|72633.4|72642.2|72632.2|72648.3|72638.3|72640.8|72630.8|477
1688619000000|2023-07-06 04:50:00|72642.3|72632.3|72618.9|72608.9|72643.1|72633.1|72616.1|72606.1|379
1688619300000|2023-07-06 04:55:00|72619|72609|72610.4|72600.4|72622|72612|72606|72596|448
1688619600000|2023-07-06 05:00:00|72611|72601|72605|72595|72615.4|72605.4|72598.2|72588.2|525
1688619900000|2023-07-06 05:05:00|72605.1|72595.1|72610|72600|72617.4|72602.7|72602.8|72592.6|535
1688620200000|2023-07-06 05:10:00|72610.1|72600.1|72584.7|72574.7|72618.6|72603.7|72583.9|72573.9|564
1688620500000|2023-07-06 05:15:00|72584.8|72574.8|72592|72582|72595.4|72582.5|72571.3|72558|517
1688620800000|2023-07-06 05:20:00|72591.9|72581.9|72582.6|72572.6|72596|72586|72582.4|72572.4|643
1688621100000|2023-07-06 05:25:00|72582.7|72572.7|72590|72580|72597.9|72586.5|72581.4|72571.4|631
1688621400000|2023-07-06 05:30:00|72589.2|72579.2|72589.3|72579.3|72603|72593|72587.3|72577.3|619
1688621700000|2023-07-06 05:35:00|72589.5|72579.5|72596.9|72586.9|72597.8|72587.8|72585.7|72575.7|598
1688622000000|2023-07-06 05:40:00|72596.8|72586.8|72605.7|72595.7|72605.7|72595.7|72594.7|72584.7|332
1688622300000|2023-07-06 05:45:00|72606.6|72596.6|72614|72594|72624.6|72614.6|72605.4|72590.7|621
1688622600000|2023-07-06 05:50:00|72613.9|72593.9|72606.8|72596.8|72628.7|72614.6|72606.7|72593.9|690
1688622900000|2023-07-06 05:55:00|72607.1|72597.1|72608.7|72598.7|72626.6|72616.6|72606.1|72589.8|578
1688623200000|2023-07-06 06:00:00|72609.5|72599.5|72591.1|72571.1|72617.8|72604.2|72575.6|72557.8|677
1688623500000|2023-07-06 06:05:00|72591|72571|72578.2|72568.2|72596.6|72582.3|72577.5|72567.5|565
1688623800000|2023-07-06 06:10:00|72578.1|72568.1|72579.6|72569.6|72583.9|72570.7|72567.1|72553.9|633
1688624100000|2023-07-06 06:15:00|72579.3|72569.3|72568.8|72558.8|72581.1|72570.2|72561.6|72551.6|519
1688624400000|2023-07-06 06:20:00|72568.7|72558.7|72589.1|72579.1|72589.9|72579.9|72563.5|72553.5|423
1688624700000|2023-07-06 06:25:00|72589|72579|72542.8|72532.8|72589.5|72579.5|72529.8|72519.8|593
1688625000000|2023-07-06 06:30:00|72542.9|72532.9|72542.6|72532.6|72561.7|72546.7|72527.1|72517.1|614
1688625300000|2023-07-06 06:35:00|72542.8|72532.8|72561.5|72551.5|72567|72557|72539.2|72529.2|501
1688625600000|2023-07-06 06:40:00|72561.1|72551.1|72565.7|72555.7|72574.3|72564.3|72560.9|72548.7|552
1688625900000|2023-07-06 06:45:00|72566.1|72556.1|72559.4|72549.4|72566.1|72556.1|72551.2|72541.2|399
1688626200000|2023-07-06 06:50:00|72559.5|72549.5|72575|72565|72577.8|72567.8|72551.3|72541.3|513
1688626500000|2023-07-06 06:55:00|72575.1|72565.1|72571.2|72561.2|72579|72569|72563.7|72553.7|521
1688626800000|2023-07-06 07:00:00|72571.3|72561.3|72580|72570|72588.1|72578.1|72570.2|72560.2|639
1688627100000|2023-07-06 07:05:00|72580.2|72570.2|72590.5|72580.5|72592.9|72582.9|72564.6|72554.6|569
1688627400000|2023-07-06 07:10:00|72590.6|72580.6|72576.2|72566.2|72594.1|72584.1|72574.2|72564.2|547
1688627700000|2023-07-06 07:15:00|72575.3|72565.3|72563.7|72553.7|72580|72570|72560.1|72546.1|501
1688628000000|2023-07-06 07:20:00|72562.4|72552.4|72541.9|72531.9|72566.4|72556.4|72541.8|72531.8|484
1688628300000|2023-07-06 07:25:00|72542|72532|72558.8|72548.8|72559.1|72549.1|72531.6|72516.8|605
1688628600000|2023-07-06 07:30:00|72559.3|72549.3|72576.8|72566.8|72577.3|72567.3|72552.6|72542.6|578
1688628900000|2023-07-06 07:35:00|72576.9|72566.9|72569.3|72559.3|72581|72571|72561.2|72551.2|528
1688629200000|2023-07-06 07:40:00|72569.2|72559.2|72580.6|72570.6|72589|72579|72562.5|72552.5|527
1688629500000|2023-07-06 07:45:00|72581|72571|72580.7|72570.7|72593.9|72583.9|72579.8|72569.8|451
1688629800000|2023-07-06 07:50:00|72580.6|72570.6|72589.6|72579.6|72594.3|72584.3|72578.8|72568.8|423
1688630100000|2023-07-06 07:55:00|72589.7|72579.7|72595|72585|72604.3|72594.3|72589.7|72579.7|451
1688630400000|2023-07-06 08:00:00|72594.9|72584.9|72586.6|72576.6|72596.7|72586.7|72581.6|72571.6|458
1688630700000|2023-07-06 08:05:00|72587|72577|72587.8|72577.8|72593|72583|72584.1|72574.1|332
1688631000000|2023-07-06 08:10:00|72587.6|72577.6|72591.3|72581.3|72598.2|72588.2|72584.6|72574.6|362
1688631300000|2023-07-06 08:15:00|72591.2|72581.2|72609.9|72599.9|72623.1|72613.1|72591.1|72581.1|568
1688631600000|2023-07-06 08:20:00|72609.8|72599.8|72595.9|72585.9|72620.6|72603.3|72591.9|72577.7|592
1688631900000|2023-07-06 08:25:00|72596.1|72586.1|72596|72586|72599.3|72588.4|72580.6|72565.7|514
1688632200000|2023-07-06 08:30:00|72596.2|72586.2|72589.3|72579.3|72609.1|72597.6|72587|72577|484
1688632500000|2023-07-06 08:35:00|72589.1|72579.1|72602.6|72592.6|72608.3|72598.3|72588.8|72578.8|391
1688632800000|2023-07-06 08:40:00|72602.7|72592.7|72598.1|72588.1|72607.1|72597.1|72590.5|72580.5|434
1688633100000|2023-07-06 08:45:00|72598.2|72588.2|72569.9|72559.9|72598.5|72588.5|72568|72558|473
1688633400000|2023-07-06 08:50:00|72569.8|72559.8|72575.4|72565.4|72575.9|72565.9|72556.1|72546.1|468
1688633700000|2023-07-06 08:55:00|72575.5|72565.5|72569.9|72559.9|72582.2|72572.2|72565.3|72555.3|505
1688634000000|2023-07-06 09:00:00|72570.6|72560.6|72577.9|72567.9|72583.3|72571.9|72570.6|72560.6|399
1688634300000|2023-07-06 09:05:00|72577.7|72567.7|72572.8|72562.8|72580.2|72570.2|72562.5|72552.5|413
1688634600000|2023-07-06 09:10:00|72572.7|72562.7|72560.5|72550.5|72575.2|72564.4|72548.9|72538.9|399
1688634900000|2023-07-06 09:15:00|72560.3|72550.3|72550.5|72540.5|72564.5|72554.5|72547.8|72532.3|398
1688635200000|2023-07-06 09:20:00|72550.6|72540.6|72555.7|72545.7|72555.7|72545.7|72550.6|72540.6|300
1688635500000|2023-07-06 09:25:00|72555.6|72545.6|72551.2|72541.2|72562.8|72552.8|72548.9|72538.9|352
1688635800000|2023-07-06 09:30:00|72551.3|72541.3|72553.1|72543.1|72560.2|72550.2|72548.5|72538.5|352
1688636100000|2023-07-06 09:35:00|72553|72543|72564.2|72554.2|72564.2|72554.2|72552|72542|316
1688636400000|2023-07-06 09:40:00|72564.1|72554.1|72567.9|72557.9|72573.8|72563.8|72556.6|72545.9|462
1688636700000|2023-07-06 09:45:00|72568|72558|72573.4|72563.4|72579.5|72567|72563.9|72553.9|394
1688637000000|2023-07-06 09:50:00|72573.3|72563.3|72562.2|72552.2|72578.8|72567.2|72562.1|72552.1|387
1688637300000|2023-07-06 09:55:00|72562.1|72552.1|72553.4|72543.4|72565.8|72555.8|72551.5|72541.5|195
1688637600000|2023-07-06 10:00:00|72553.3|72543.3|72548.3|72538.3|72553.3|72543.3|72542.9|72532.9|292
1688637900000|2023-07-06 10:05:00|72548.4|72538.4|72537.4|72527.4|72555.6|72540.7|72533|72519.6|283
1688638200000|2023-07-06 10:10:00|72534.9|72524.9|72532.2|72522.2|72540.6|72526.9|72531.3|72519.8|290
1688638500000|2023-07-06 10:15:00|72532.3|72522.3|72517.9|72497.9|72537.2|72527.2|72495.9|72478.3|633
1688638800000|2023-07-06 10:20:00|72518.1|72498.1|72501.3|72491.3|72519.9|72506.5|72494|72476.5|596
1688639100000|2023-07-06 10:25:00|72501.2|72491.2|72484.8|72474.8|72506.9|72496.9|72484.3|72474.3|576
1688639400000|2023-07-06 10:30:00|72485|72475|72491.7|72481.7|72493.7|72481.7|72465|72455|623
1688639700000|2023-07-06 10:35:00|72493.1|72483.1|72491.9|72481.9|72503.2|72489.1|72485.8|72475.8|518
1688640000000|2023-07-06 10:40:00|72492.3|72482.3|72490.8|72480.8|72494.6|72484.6|72475|72461|500
1688640300000|2023-07-06 10:45:00|72491|72481|72480.5|72470.5|72497.4|72481|72480.3|72470.3|449
1688640600000|2023-07-06 10:50:00|72480.8|72470.8|72483.5|72473.5|72493.2|72478.3|72480|72470|494
1688640900000|2023-07-06 10:55:00|72483.7|72473.7|72489.1|72469.1|72496.5|72482.6|72481.5|72468.8|514
1688641200000|2023-07-06 11:00:00|72489.2|72469.2|72491|72481|72491.8|72481.8|72480|72466.7|335
1688641500000|2023-07-06 11:05:00|72491.1|72481.1|72470.5|72460.5|72491.6|72481.6|72465.6|72455.6|475
1688641800000|2023-07-06 11:10:00|72470.6|72460.6|72461.4|72451.4|72473.5|72460.9|72455.8|72445.8|412
1688642100000|2023-07-06 11:15:00|72462.1|72452.1|72471|72461|72474.5|72461.9|72458.2|72444.6|434
1688642400000|2023-07-06 11:20:00|72471.2|72461.2|72458.7|72438.7|72471.6|72461.6|72453.2|72435.3|335
1688642700000|2023-07-06 11:25:00|72458.8|72438.8|72459.2|72449.2|72466.8|72456.8|72448.1|72438.1|528
1688643000000|2023-07-06 11:30:00|72459.3|72449.3|72451.1|72441.1|72463.8|72453.8|72448.3|72438.3|454
1688643300000|2023-07-06 11:35:00|72450.8|72440.8|72443|72433|72460.1|72450.1|72441|72431|379
1688643600000|2023-07-06 11:40:00|72442.9|72432.9|72440|72430|72444|72434|72434.2|72424.2|440
1688643900000|2023-07-06 11:45:00|72439.9|72429.9|72443.4|72433.4|72453.7|72438.9|72437.6|72427.6|425
1688644200000|2023-07-06 11:50:00|72443.5|72433.5|72440.8|72430.8|72450.2|72440.2|72439.6|72429.6|417
1688644500000|2023-07-06 11:55:00|72441|72431|72434.3|72424.3|72442.3|72432.3|72431.2|72421.2|419
1688644800000|2023-07-06 12:00:00|72434.6|72424.6|72446.6|72436.6|72447.2|72436.6|72434|72424|488
1688645100000|2023-07-06 12:05:00|72447.9|72437.9|72443.5|72433.5|72462.5|72446.6|72440.8|72423.8|568
1688645400000|2023-07-06 12:10:00|72443.7|72433.7|72474.9|72454.9|72480.3|72454.9|72443.7|72426.8|542
1688645700000|2023-07-06 12:15:00|72474.8|72454.8|72547.9|72527.9|72574.7|72554.7|72472.6|72452.6|958
1688646000000|2023-07-06 12:20:00|72548.6|72528.6|72553.8|72533.8|72581.2|72568.7|72545.5|72528.6|964
1688646300000|2023-07-06 12:25:00|72553.9|72533.9|72526|72486.8|72558.6|72545.4|72505.7|72481.6|769
1688646600000|2023-07-06 12:30:00|72526.2|72497.9|72584|72564|72584.2|72564.2|72510.1|72485|956
1688646900000|2023-07-06 12:35:00|72583.5|72563.5|72577.8|72557.8|72592.7|72578.2|72564.2|72548|909
1688647200000|2023-07-06 12:40:00|72578.1|72558.1|72589.7|72569.7|72600.6|72586.8|72576.7|72556.7|832
1688647500000|2023-07-06 12:45:00|72589.6|72569.6|72594|72574|72598.4|72583.6|72583|72566.4|747
1688647800000|2023-07-06 12:50:00|72595.4|72575.4|72608|72588|72619.9|72603.5|72592.4|72572.4|717
1688648100000|2023-07-06 12:55:00|72608.1|72588.1|72600.8|72580.8|72614.9|72594.9|72597.7|72577.7|648
1688648400000|2023-07-06 13:00:00|72599.9|72579.9|72580.1|72560.1|72602.2|72585.2|72555|72540.9|916
1688648700000|2023-07-06 13:05:00|72580.3|72560.3|72601.6|72591.6|72615.9|72597.8|72577.7|72557.7|767
1688649000000|2023-07-06 13:10:00|72601.4|72591.4|72637.3|72617.3|72642.8|72622.8|72600.8|72590.5|667
1688649300000|2023-07-06 13:15:00|72637|72617|72594.5|72574.5|72637|72617|72588.4|72568.4|772
1688649600000|2023-07-06 13:20:00|72594.7|72574.7|72591|72581|72601.5|72586.6|72581.6|72567.2|702
1688649900000|2023-07-06 13:25:00|72591.1|72581.1|72598|72578|72603.7|72587.2|72587.9|72571.2|700
1688650200000|2023-07-06 13:30:00|72598.1|72578.1|72593.2|72573.2|72629.1|72611.9|72583.8|72567.7|855
1688650500000|2023-07-06 13:35:00|72592.5|72572.5|72552.9|72532.9|72598.6|72583.5|72549.5|72529.5|836
1688650800000|2023-07-06 13:40:00|72553|72533|72573.8|72553.8|72581.4|72561.4|72537.6|72517.6|609
1688651100000|2023-07-06 13:45:00|72574|72554|72592.8|72582.8|72599.1|72584.1|72574|72554|822
1688651400000|2023-07-06 13:50:00|72592.7|72582.7|72619.3|72609.3|72629.1|72612.6|72583.9|72571.8|751
1688651700000|2023-07-06 13:55:00|72619.7|72609.7|72618.9|72598.9|72628|72613.6|72607.9|72587.9|653
1688652000000|2023-07-06 14:00:00|72621.5|72589.1|72654.3|72634.3|72676.4|72662.7|72621.5|72589.1|951
1688652300000|2023-07-06 14:05:00|72654.7|72634.7|72670.8|72660.8|72689.6|72674.9|72643.5|72630.4|849
1688652600000|2023-07-06 14:10:00|72670.4|72660.4|72676.9|72666.9|72685.8|72673.6|72660.9|72645.4|862
1688652900000|2023-07-06 14:15:00|72676|72666|72683.6|72673.6|72687.8|72675.3|72663.8|72648.1|734
1688653200000|2023-07-06 14:20:00|72683.5|72673.5|72703.4|72693.4|72724.4|72708.3|72680.2|72670.2|652
1688653500000|2023-07-06 14:25:00|72703.6|72693.6|72733.9|72713.9|72736.8|72721.4|72697.3|72687.3|659
1688653800000|2023-07-06 14:30:00|72733.7|72713.7|72738.1|72718.1|72740.4|72724.2|72718.1|72706.6|771
1688654100000|2023-07-06 14:35:00|72738.4|72718.4|72721.9|72701.9|72754.5|72739.1|72720.5|72700.5|748
1688654400000|2023-07-06 14:40:00|72722.4|72702.4|72725.9|72705.9|72735.6|72723.4|72712.9|72698.9|800
1688654700000|2023-07-06 14:45:00|72726.2|72706.2|72683.7|72663.7|72737|72717|72678.4|72658.4|785
1688655000000|2023-07-06 14:50:00|72683.6|72663.6|72655.9|72635.9|72684.5|72664.5|72641.3|72626.3|779
1688655300000|2023-07-06 14:55:00|72656.2|72636.2|72663.4|72643.4|72664.5|72648.8|72650.6|72632.3|767
1688655600000|2023-07-06 15:00:00|72662.9|72642.9|72651.5|72631.5|72672.5|72658.1|72643|72624|719
1688655900000|2023-07-06 15:05:00|72651.4|72631.4|72663|72643|72673.6|72653.6|72631.1|72614.6|689
1688656200000|2023-07-06 15:10:00|72663.1|72643.1|72643.7|72623.7|72665.6|72645.6|72642.6|72622.6|629
1688656500000|2023-07-06 15:15:00|72643.6|72623.6|72663.5|72643.5|72666.5|72652|72643.6|72623.6|717
1688656800000|2023-07-06 15:20:00|72663.3|72643.3|72693.2|72673.2|72694.2|72674.2|72659.1|72642|603
1688657100000|2023-07-06 15:25:00|72693.3|72673.3|72701.2|72681.2|72705.2|72689.1|72683.5|72668.2|629
1688657400000|2023-07-06 15:30:00|72695.8|72685.8|72649.7|72639.7|72708.4|72688.4|72649.7|72636.5|646
1688657700000|2023-07-06 15:35:00|72649.5|72639.5|72615.6|72605.6|72650.6|72640.6|72614.1|72603.9|631
1688658000000|2023-07-06 15:40:00|72614.7|72604.7|72626.3|72606.3|72632.5|72612.5|72608.4|72593.8|518
1688658300000|2023-07-06 15:45:00|72626.2|72606.2|72633.6|72613.6|72643.5|72623.5|72616.3|72596.3|630
1688658600000|2023-07-06 15:50:00|72633.7|72613.7|72650.9|72630.9|72655.6|72635.6|72631.4|72611.4|564
1688658900000|2023-07-06 15:55:00|72651|72631|72642|72622|72654.4|72634.4|72634.8|72614.8|620
1688659200000|2023-07-06 16:00:00|72642.1|72622.1|72619|72599|72642.4|72622.4|72614.4|72599|619
1688659500000|2023-07-06 16:05:00|72619.1|72599.1|72619.1|72599.1|72626.9|72607.3|72615.3|72595.3|527
1688659800000|2023-07-06 16:10:00|72618.7|72598.7|72625.3|72615.3|72631.4|72616|72618|72598|582
1688660100000|2023-07-06 16:15:00|72626.2|72616.2|72639.4|72619.4|72640.5|72624.6|72622.6|72608|477
1688660400000|2023-07-06 16:20:00|72639.3|72619.3|72641.6|72631.6|72651|72634.7|72637.7|72617.9|463
1688660700000|2023-07-06 16:25:00|72641.7|72631.7|72642.7|72632.7|72652.5|72637.1|72640.4|72626|355
1688661000000|2023-07-06 16:30:00|72642.4|72632.4|72640.8|72630.8|72642.5|72632.5|72630.8|72620.8|407
1688661300000|2023-07-06 16:35:00|72640.9|72630.9|72644.3|72634.3|72650.5|72640.5|72640.9|72630.9|402
1688661600000|2023-07-06 16:40:00|72644.5|72634.5|72635.5|72625.5|72644.7|72634.7|72628.8|72618.8|412
1688661900000|2023-07-06 16:45:00|72634|72624|72637.5|72627.5|72643.8|72633.1|72626|72615.3|391
1688662200000|2023-07-06 16:50:00|72637.4|72627.4|72624.9|72614.9|72637.4|72627.4|72619.7|72607.7|416
1688662500000|2023-07-06 16:55:00|72624.8|72614.8|72632|72622|72639.8|72626.4|72624.4|72611.8|465
1688662800000|2023-07-06 17:00:00|72631.9|72621.9|72619.8|72599.8|72633.8|72622.3|72616.4|72599.5|399
1688663100000|2023-07-06 17:05:00|72619.7|72599.7|72621.1|72601.1|72627.4|72607.4|72612.2|72592.2|505
1688663400000|2023-07-06 17:10:00|72620.8|72600.8|72611.9|72591.9|72622|72602|72604.4|72589.5|490
1688663700000|2023-07-06 17:15:00|72611.5|72591.5|72612.1|72592.1|72619.3|72599.3|72609.7|72589.7|356
1688664000000|2023-07-06 17:20:00|72612|72592|72606|72586|72612|72592|72600.5|72583|357
1688664300000|2023-07-06 17:25:00|72606.1|72586.1|72602.6|72582.6|72607.6|72593.1|72596.1|72580.3|362
1688664600000|2023-07-06 17:30:00|72602.5|72582.5|72608.1|72588.1|72608.3|72593.3|72599.5|72582|275
1688664900000|2023-07-06 17:35:00|72608.3|72588.3|72594.8|72584.8|72609.4|72589.4|72593.6|72578.5|215
1688665200000|2023-07-06 17:40:00|72594.7|72584.7|72600.6|72580.6|72601.5|72587.9|72594.4|72579.2|242
1688665500000|2023-07-06 17:45:00|72600.7|72580.7|72598.4|72588.4|72604|72594|72598|72580.2|185
1688665800000|2023-07-06 17:50:00|72598.5|72588.5|72599.1|72589.1|72600.7|72590.7|72597.7|72587.7|108
1688666100000|2023-07-06 17:55:00|72598.9|72588.9|72573|72563|72599|72589|72572.6|72562.6|273
1688666400000|2023-07-06 18:00:00|72573.1|72563.1|72577.1|72567.1|72578.3|72568.3|72566.7|72556.7|339
1688666700000|2023-07-06 18:05:00|72577|72567|72579.4|72569.4|72580|72570|72571.7|72561.7|354
1688667000000|2023-07-06 18:10:00|72579.3|72569.3|72593.7|72573.7|72594.7|72574.7|72578|72563.4|309
1688667300000|2023-07-06 18:15:00|72593.8|72573.8|72586.7|72566.7|72593.9|72573.9|72586.4|72566.4|355
1688667600000|2023-07-06 18:20:00|72586.8|72566.8|72580.6|72560.6|72591.2|72571.2|72578.8|72558.8|372
1688667900000|2023-07-06 18:25:00|72580.5|72560.5|72582.1|72562.1|72582.2|72562.2|72571.4|72551.4|383
1688668200000|2023-07-06 18:30:00|72582.4|72562.4|72571.5|72551.5|72582.9|72562.9|72571|72551|317
1688668500000|2023-07-06 18:35:00|72571.7|72551.7|72574.1|72554.1|72576.2|72556.2|72571.4|72551.4|289
1688668800000|2023-07-06 18:40:00|72574.2|72554.2|72573.3|72553.3|72578.6|72558.6|72572.8|72552.8|401
1688669100000|2023-07-06 18:45:00|72573.2|72553.2|72578.3|72568.3|72581.2|72569.5|72571.6|72552.5|280
1688669400000|2023-07-06 18:50:00|72578|72568|72583.4|72563.4|72585.6|72572.6|72577.1|72563.1|269
1688669700000|2023-07-06 18:55:00|72583.3|72563.3|72581.9|72571.9|72584.6|72572.1|72576.8|72561.6|302
1688670000000|2023-07-06 19:00:00|72582|72572|72586.8|72566.8|72586.8|72572.2|72580.1|72563.3|321
1688670300000|2023-07-06 19:05:00|72586.7|72566.7|72588.1|72568.1|72588.7|72568.7|72586.1|72566.1|231
1688670600000|2023-07-06 19:10:00|72588|72568|72598.9|72578.9|72599.6|72579.6|72582.6|72567.8|258
1688670900000|2023-07-06 19:15:00|72598.8|72578.8|72599.9|72579.9|72602.6|72585.4|72592.8|72577.4|326
1688671200000|2023-07-06 19:20:00|72600|72580|72584.5|72564.5|72603.1|72583.1|72583.5|72563.5|355
1688671500000|2023-07-06 19:25:00|72584.3|72564.3|72581|72561|72584.7|72570.6|72577.2|72560.2|269
1688671800000|2023-07-06 19:30:00|72580.4|72560.4|72568.9|72558.9|72581.4|72561.4|72568.7|72553.6|275
1688672100000|2023-07-06 19:35:00|72568.8|72558.8|72568.2|72558.2|72569.4|72559.4|72568.1|72558.1|230
1688672400000|2023-07-06 19:40:00|72572.8|72552.8|72563.7|72553.7|72573.5|72558.2|72563.1|72548.1|193
1688672700000|2023-07-06 19:45:00|72563.6|72553.6|72568.8|72548.8|72570.3|72554.5|72563.6|72548.3|292
1688673000000|2023-07-06 19:50:00|72569.1|72549.1|72565.5|72555.5|72572|72556|72564.4|72547.8|362
1688673300000|2023-07-06 19:55:00|72565.6|72555.6|72567.1|72557.1|72574|72560.2|72565.5|72550.8|384
1688673600000|2023-07-06 20:00:00|72566.8|72556.8|72570.4|72550.4|72573.5|72556.8|72566|72549.8|316
1688673900000|2023-07-06 20:05:00|72570.3|72550.3|72568.1|72548.1|72570.3|72550.3|72566.3|72546.3|266
1688674200000|2023-07-06 20:10:00|72568|72548|72559.7|72539.7|72568.1|72548.1|72558.9|72538.9|352
1688674500000|2023-07-06 20:15:00|72559.8|72539.8|72560.6|72540.6|72561.6|72541.6|72559.8|72539.8|196
1688674800000|2023-07-06 20:20:00|72560.8|72540.8|72559.8|72539.8|72560.8|72540.8|72558.1|72538.1|251
1688675100000|2023-07-06 20:25:00|72559.7|72539.7|72563.5|72543.5|72564.2|72544.2|72559.1|72539.1|254
1688675400000|2023-07-06 20:30:00|72563.6|72543.6|72562.9|72542.9|72563.6|72543.6|72562.6|72542.6|206
1688675700000|2023-07-06 20:35:00|72563|72543|72560.4|72540.4|72563.4|72543.4|72560.3|72540.3|145
1688676000000|2023-07-06 20:40:00|72560.5|72540.5|72562.4|72542.4|72562.6|72542.6|72560.4|72540.4|135
1688676300000|2023-07-06 20:45:00|72562.2|72542.2|72561.3|72541.3|72562.3|72542.3|72560.9|72540.9|163
1688676600000|2023-07-06 20:50:00|72561.4|72541.4|72561.3|72541.3|72562.1|72542.1|72561|72541|98
1688676900000|2023-07-06 20:55:00|72561.2|72541.2|72574.3|72536.3|72574.4|72543.7|72558.8|72535.7|116
1688677200000|2023-07-06 21:00:00|72587.8|72530.2|72638.9|72519.9|72673.8|72554.8|72569.6|72519.4|83
1688677500000|2023-07-06 21:05:00|72648|72529|72648.5|72529.5|72654.1|72535.1|72643.1|72524.1|75
1688677800000|2023-07-06 21:10:00|72648.4|72529.4|72648.6|72529.7|72649|72530|72643.7|72528|46
1688678100000|2023-07-06 21:15:00|72648.3|72530|72643.2|72529.1|72648.6|72530.9|72641.8|72528.2|38
1688678400000|2023-07-06 21:20:00|72643.5|72528.8|72647.2|72528.2|72647.2|72529|72643.3|72527|25
1688678700000|2023-07-06 21:25:00|72647.4|72528.4|72646.5|72527.5|72647.4|72528.4|72645.9|72526.9|18
1688679000000|2023-07-06 21:30:00|72645.3|72526.3|72646.1|72527.1|72647.4|72528.4|72644.7|72525.7|36
1688679300000|2023-07-06 21:35:00|72645.9|72526.9|72641.7|72526.3|72647|72528|72641.5|72524.4|31
1688679600000|2023-07-06 21:40:00|72641.6|72526.4|72641.4|72524.8|72644.8|72528.1|72639.8|72524.8|27
1688679900000|2023-07-06 21:45:00|72641.5|72524.4|72641.2|72526.5|72641.6|72527.1|72631|72522.4|47
1688680200000|2023-07-06 21:50:00|72641.3|72527.1|72647.2|72528.2|72647.2|72529.1|72638.8|72524.1|75
1688680500000|2023-07-06 21:55:00|72647.1|72528.1|72639.4|72528.7|72647.6|72531.7|72626.1|72522.3|74
1688680800000|2023-07-06 22:00:00|72639.7|72528.8|72625.5|72540.4|72649.3|72545.6|72613.1|72524.8|154
1688681100000|2023-07-06 22:05:00|72624.3|72542.8|72603.8|72547.9|72624.3|72555.4|72596.2|72542.8|274
1688681400000|2023-07-06 22:10:00|72603.5|72548.2|72567.4|72531.5|72607.7|72553.2|72559.1|72526.2|408
1688681700000|2023-07-06 22:15:00|72570.7|72529.3|72573.3|72532.9|72583.3|72537.7|72557.7|72527|423
1688682000000|2023-07-06 22:20:00|72573.7|72532.8|72581.4|72535.6|72581.5|72544.2|72571|72531|273
1688682300000|2023-07-06 22:25:00|72580.9|72535.4|72584.1|72532.3|72586|72538.4|72578.3|72530.4|270
1688682600000|2023-07-06 22:30:00|72584|72532.5|72575.3|72538.7|72584|72540.1|72574.7|72532.2|305
1688682900000|2023-07-06 22:35:00|72575.4|72538.6|72582.3|72534.6|72586.6|72540.2|72574.1|72530.2|277
1688683200000|2023-07-06 22:40:00|72579.9|72534.7|72573|72536.9|72582.4|72540.3|72572.2|72531.1|178
1688683500000|2023-07-06 22:45:00|72576.3|72531.1|72579.4|72533.9|72581.1|72539.6|72572.4|72531.1|98
1688683800000|2023-07-06 22:50:00|72576.2|72533.8|72577.8|72535.6|72581|72540.5|72570.8|72531.1|115
1688684100000|2023-07-06 22:55:00|72580|72542.1|72581.5|72542.6|72581.8|72543.2|72574.6|72529.9|592
1688684400000|2023-07-06 23:00:00|72583.2|72543|72556.4|72536.4|72583.2|72551.1|72555.7|72530.5|308
1688684700000|2023-07-06 23:05:00|72556.5|72536.5|72556.2|72536.2|72570|72540.9|72554.4|72533.1|409
1688685000000|2023-07-06 23:10:00|72556.5|72536.5|72555.2|72535.2|72557.9|72537.9|72553.8|72533.8|421
1688685300000|2023-07-06 23:15:00|72555.1|72535.1|72556|72536|72564.7|72544.2|72554.8|72531|433
1688685600000|2023-07-06 23:20:00|72556.7|72536.7|72564.1|72532.4|72567.3|72539.5|72555.3|72530.7|516
1688685900000|2023-07-06 23:25:00|72564.2|72532.3|72581.1|72540.1|72583.8|72548|72556|72531.2|413
1688686200000|2023-07-06 23:30:00|72580.4|72539.3|72559.8|72539.8|72584.4|72543.2|72559.8|72533.1|256
1688686500000|2023-07-06 23:35:00|72558.5|72538.5|72566.8|72534.7|72577.2|72541.6|72558.1|72532.8|146
1688686800000|2023-07-06 23:40:00|72560.5|72535|72561.8|72541.8|72574.4|72545.2|72557.6|72535|310
1688687100000|2023-07-06 23:45:00|72561.7|72541.7|72558.7|72538.7|72566.2|72546.2|72558.2|72538.2|224
1688687400000|2023-07-06 23:50:00|72558.6|72538.6|72556.6|72536.6|72558.7|72538.7|72556.3|72536.3|256
1688687700000|2023-07-06 23:55:00|72556.5|72536.5|72560.7|72540.7|72566.1|72546.1|72556.4|72536.4|295
1688688000000|2023-07-07 00:00:00|72561.3|72541.3|72564|72544|72566.7|72546.7|72556.4|72536.4|439
1688688300000|2023-07-07 00:05:00|72563.9|72543.9|72563.3|72543.3|72568.6|72548.6|72557.6|72537.6|373
1688688600000|2023-07-07 00:10:00|72563.2|72543.2|72584.5|72564.5|72584.6|72564.6|72562.9|72542.9|315
1688688900000|2023-07-07 00:15:00|72584.4|72564.4|72573.9|72553.9|72584.4|72564.4|72569.9|72549.9|328
1688689200000|2023-07-07 00:20:00|72573.7|72553.7|72574|72554|72576.5|72556.5|72572|72552|365
1688689500000|2023-07-07 00:25:00|72574.2|72554.2|72568.9|72548.9|72576.3|72556.3|72565.9|72545.9|334
1688689800000|2023-07-07 00:30:00|72569|72549|72559.8|72539.8|72569|72549|72544.8|72524.8|271
1688690100000|2023-07-07 00:35:00|72559.6|72539.6|72563.6|72543.6|72570.5|72550.5|72557.5|72537.5|275
1688690400000|2023-07-07 00:40:00|72563.5|72543.5|72552.6|72532.6|72563.9|72543.9|72547.8|72527.8|286
1688690700000|2023-07-07 00:45:00|72552.7|72532.7|72545.4|72535.4|72557.1|72539.8|72545|72529.8|243
1688691000000|2023-07-07 00:50:00|72545.5|72535.5|72546.5|72526.5|72553.8|72535.5|72543.2|72526.4|285
1688691300000|2023-07-07 00:55:00|72546.4|72526.4|72520.7|72500.7|72549.1|72529.1|72516.7|72496.7|428
1688691600000|2023-07-07 01:00:00|72520.6|72500.6|72532.6|72512.6|72533.1|72513.1|72504.5|72484.5|561
1688691900000|2023-07-07 01:05:00|72532.7|72512.7|72525.5|72505.5|72548.3|72528.3|72520.5|72500.5|412
1688692200000|2023-07-07 01:10:00|72524.9|72504.9|72531.9|72511.9|72534.1|72514.1|72523.1|72503.1|399
1688692500000|2023-07-07 01:15:00|72531|72511|72519.4|72499.4|72536|72516|72481.6|72461.6|720
1688692800000|2023-07-07 01:20:00|72519.3|72499.3|72507.3|72487.3|72519.3|72499.3|72499.4|72481.4|492
1688693100000|2023-07-07 01:25:00|72507.4|72487.4|72504.7|72484.7|72508.2|72489.1|72487.7|72467.7|506
1688693400000|2023-07-07 01:30:00|72504.8|72484.8|72487.5|72477.5|72511.2|72491.2|72479.3|72459.3|740
1688693700000|2023-07-07 01:35:00|72487.4|72477.4|72515.8|72505.8|72532.7|72517.9|72487.4|72477.4|742
1688694000000|2023-07-07 01:40:00|72513.8|72503.8|72521.1|72501.1|72521.5|72506.4|72488.7|72478|674
1688694300000|2023-07-07 01:45:00|72521|72501|72538.4|72518.4|72541.3|72527.2|72513.1|72496.9|586
1688694600000|2023-07-07 01:50:00|72538.1|72518.1|72550.9|72530.9|72565.5|72548.2|72531.8|72516|676
1688694900000|2023-07-07 01:55:00|72551.4|72531.4|72543.9|72523.9|72552|72539|72539|72521.4|506
1688695200000|2023-07-07 02:00:00|72543.8|72523.8|72551.2|72541.2|72553|72542.1|72527.1|72511.8|625
1688695500000|2023-07-07 02:05:00|72551.1|72541.1|72553.8|72543.8|72560.6|72547.8|72542.6|72530.9|546
1688695800000|2023-07-07 02:10:00|72553.9|72543.9|72543.5|72533.5|72560.2|72547|72534.1|72516.2|526
1688696100000|2023-07-07 02:15:00|72543.4|72533.4|72545|72535|72550.4|72540.4|72536.6|72526.6|613
1688696400000|2023-07-07 02:20:00|72545.1|72535.1|72558.3|72548.3|72572.9|72562.9|72542.6|72532.6|533
1688696700000|2023-07-07 02:25:00|72558.4|72548.4|72561.8|72551.8|72570.2|72556.6|72554.1|72544.1|464
1688697000000|2023-07-07 02:30:00|72561.9|72551.9|72571.4|72561.4|72579.4|72569.4|72560.3|72550.3|421
1688697300000|2023-07-07 02:35:00|72572.4|72562.4|72566.2|72556.2|72573.3|72563.3|72556.9|72546.9|379
1688697600000|2023-07-07 02:40:00|72566.3|72556.3|72562.7|72552.7|72575.4|72562|72561.8|72551.2|379
1688697900000|2023-07-07 02:45:00|72562.9|72552.9|72561.4|72551.4|72574.2|72561.3|72558.8|72547|442
1688698200000|2023-07-07 02:50:00|72561.3|72551.3|72549|72539|72566.3|72556.3|72548.7|72538.7|371
1688698500000|2023-07-07 02:55:00|72549.1|72539.1|72565|72545|72568.1|72553.3|72549|72539|459
1688698800000|2023-07-07 03:00:00|72566.4|72546.4|72552|72532|72567.3|72552.3|72546.6|72529.4|445
1688699100000|2023-07-07 03:05:00|72552.1|72532.1|72555.6|72545.6|72560|72550|72546.2|72531.4|314
1688699400000|2023-07-07 03:10:00|72555.1|72545.1|72543.3|72533.3|72556.3|72546.3|72541.6|72531.6|357
1688699700000|2023-07-07 03:15:00|72543.2|72533.2|72545.3|72535.3|72547.9|72537.9|72534.1|72524.1|389
1688700000000|2023-07-07 03:20:00|72545.4|72535.4|72553|72543|72556.4|72546.4|72544.6|72534.6|422
1688700300000|2023-07-07 03:25:00|72552.8|72542.8|72542|72532|72552.9|72542.9|72538.7|72528.7|321
1688700600000|2023-07-07 03:30:00|72541.9|72531.9|72556.5|72546.5|72561.4|72549.8|72540.5|72530.1|371
1688700900000|2023-07-07 03:35:00|72556.6|72546.6|72554.8|72544.8|72566.4|72551.4|72553.1|72543.1|367
1688701200000|2023-07-07 03:40:00|72554.7|72544.7|72555.1|72545.1|72557.5|72547.5|72553.6|72543.6|235
1688701500000|2023-07-07 03:45:00|72555.2|72545.2|72551.2|72541.2|72555.5|72545.5|72542.9|72532.9|422
1688701800000|2023-07-07 03:50:00|72551.1|72541.1|72543.9|72533.9|72553.6|72543.6|72543.9|72533.9|356
1688702100000|2023-07-07 03:55:00|72543.8|72533.8|72529.9|72519.9|72543.8|72533.8|72528|72517.4|417
1688702400000|2023-07-07 04:00:00|72529.8|72519.8|72537.9|72527.9|72538|72528|72524.3|72514.3|269
1688702700000|2023-07-07 04:05:00|72537.7|72527.7|72529|72519|72537.8|72527.8|72524.5|72514.5|213
1688703000000|2023-07-07 04:10:00|72529.1|72519.1|72532.9|72522.9|72533.3|72523.3|72525.6|72515.6|298
1688703300000|2023-07-07 04:15:00|72533|72523|72530.5|72520.5|72535.1|72525.1|72528.3|72518.3|291
1688703600000|2023-07-07 04:20:00|72530.4|72520.4|72534.1|72524.1|72536.8|72526.8|72530.2|72520.2|272
1688703900000|2023-07-07 04:25:00|72533.9|72523.9|72521.1|72511.1|72534.3|72524.3|72519.1|72509.1|324
1688704200000|2023-07-07 04:30:00|72520.7|72510.7|72521.6|72501.6|72524.6|72514.6|72515.6|72501.6|350
1688704500000|2023-07-07 04:35:00|72521.7|72501.7|72516.1|72506.1|72521.7|72507|72511.4|72500.5|286
1688704800000|2023-07-07 04:40:00|72515.4|72505.4|72513.5|72503.5|72517.2|72507.2|72512.3|72502.3|219
1688705100000|2023-07-07 04:45:00|72513.4|72503.4|72525.5|72515.5|72525.5|72515.5|72513|72503|165
1688705400000|2023-07-07 04:50:00|72525.4|72515.4|72533.3|72523.3|72533.3|72523.3|72521.5|72511.5|244
1688705700000|2023-07-07 04:55:00|72533.4|72523.4|72541.9|72531.9|72543|72533|72532.1|72522.1|195
1688706000000|2023-07-07 05:00:00|72542|72532|72542.5|72532.5|72549|72539|72539.4|72529.4|316
1688706300000|2023-07-07 05:05:00|72542.4|72532.4|72523.8|72513.8|72542.5|72532.5|72518.5|72508.5|455
1688706600000|2023-07-07 05:10:00|72524.8|72514.8|72508.9|72498.9|72527|72517|72501.8|72491.8|405
1688706900000|2023-07-07 05:15:00|72508.8|72498.8|72496.3|72486.3|72511.3|72501.3|72482.7|72469.8|501
1688707200000|2023-07-07 05:20:00|72496.2|72486.2|72470|72460|72496.2|72486.2|72467.1|72457.1|592
1688707500000|2023-07-07 05:25:00|72469.9|72459.9|72477.1|72467.1|72484.9|72470.7|72456.8|72444.9|517
1688707800000|2023-07-07 05:30:00|72477.3|72467.3|72501.6|72491.6|72510.6|72500.6|72476.6|72466.6|609
1688708100000|2023-07-07 05:35:00|72501.5|72491.5|72513|72493|72521.3|72511.3|72501.4|72490.9|692
1688708400000|2023-07-07 05:40:00|72510|72490|72496.6|72486.6|72514.6|72500.8|72491.4|72481.4|610
1688708700000|2023-07-07 05:45:00|72496.5|72486.5|72488.2|72478.2|72502.3|72488.5|72481.7|72469.2|517
1688709000000|2023-07-07 05:50:00|72488.1|72478.1|72487.2|72477.2|72488.5|72478.5|72473.8|72463.8|588
1688709300000|2023-07-07 05:55:00|72487.4|72477.4|72504.3|72494.3|72523.5|72504.8|72486.8|72476.8|599
1688709600000|2023-07-07 06:00:00|72504.6|72494.6|72512.9|72502.9|72516.7|72504.6|72498.9|72488.9|602
1688709900000|2023-07-07 06:05:00|72512.4|72502.4|72507.3|72497.3|72534.5|72518|72507.3|72497.3|586
1688710200000|2023-07-07 06:10:00|72507.4|72497.4|72497.7|72487.7|72509|72497.4|72492.1|72476.9|484
1688710500000|2023-07-07 06:15:00|72497.9|72487.9|72513.2|72493.2|72516.2|72503.4|72491.2|72474.6|481
1688710800000|2023-07-07 06:20:00|72513.3|72493.3|72519.8|72499.8|72520.2|72503.5|72506.8|72490.3|460
1688711100000|2023-07-07 06:25:00|72520|72500|72515|72505|72531.7|72519.4|72511.6|72500|475
1688711400000|2023-07-07 06:30:00|72514.8|72504.8|72516.4|72506.4|72522.3|72507.2|72505.6|72495.6|513
1688711700000|2023-07-07 06:35:00|72516.5|72506.5|72509.3|72499.3|72523.3|72513.3|72509.3|72499.3|455
1688712000000|2023-07-07 06:40:00|72509.2|72499.2|72517.4|72507.4|72521.2|72511.2|72508.3|72498.3|465
1688712300000|2023-07-07 06:45:00|72517.5|72507.5|72513|72503|72519|72509|72503.1|72492.7|507
1688712600000|2023-07-07 06:50:00|72514|72504|72522.2|72512.2|72535.2|72525.2|72514|72504|553
1688712900000|2023-07-07 06:55:00|72521.5|72511.5|72552.9|72542.9|72555.1|72545.1|72516|72506|553
1688713200000|2023-07-07 07:00:00|72552.8|72542.8|72552.6|72542.6|72561.4|72543.7|72540.8|72530.3|592
1688713500000|2023-07-07 07:05:00|72552.8|72542.8|72541.7|72531.7|72558.1|72548.1|72538.5|72528.5|473
1688713800000|2023-07-07 07:10:00|72541.9|72531.9|72548.9|72538.9|72551|72540.8|72541|72528.2|473
1688714100000|2023-07-07 07:15:00|72549.2|72539.2|72543.4|72533.4|72562.7|72552.7|72543|72533|483
1688714400000|2023-07-07 07:20:00|72543.3|72533.3|72554.3|72544.3|72559.1|72549.1|72539.2|72529.2|442
1688714700000|2023-07-07 07:25:00|72554.2|72544.2|72569.5|72559.5|72570.3|72560.3|72550.7|72540.7|446
1688715000000|2023-07-07 07:30:00|72569.4|72559.4|72555.3|72545.3|72573.9|72563.9|72550.8|72540.8|480
1688715300000|2023-07-07 07:35:00|72556.4|72546.4|72534.7|72524.7|72558.1|72548.1|72532.6|72522.6|482
1688715600000|2023-07-07 07:40:00|72534.5|72524.5|72544|72534|72544.3|72534.3|72532.5|72522.5|332
1688715900000|2023-07-07 07:45:00|72545.6|72535.6|72545.4|72535.4|72552.1|72542.1|72543.6|72533.6|351
1688716200000|2023-07-07 07:50:00|72545.5|72535.5|72539.8|72529.8|72549.9|72539.9|72538.8|72528.8|356
1688716500000|2023-07-07 07:55:00|72539.7|72529.7|72516.7|72506.7|72540.9|72530.9|72516.5|72506.5|424
1688716800000|2023-07-07 08:00:00|72516.5|72506.5|72530.9|72520.9|72537.4|72527.4|72515.6|72505.6|489
1688717100000|2023-07-07 08:05:00|72530.8|72520.8|72514.5|72504.5|72531.7|72521.7|72508.9|72498.9|362
1688717400000|2023-07-07 08:10:00|72514.4|72504.4|72522.8|72512.8|72526|72516|72513.8|72503.8|383
1688717700000|2023-07-07 08:15:00|72522.7|72512.7|72501.7|72491.7|72527.8|72517.8|72498.1|72488.1|445
1688718000000|2023-07-07 08:20:00|72501.6|72491.6|72467.4|72457.4|72501.7|72491.7|72459.4|72444.9|495
1688718300000|2023-07-07 08:25:00|72468.4|72458.4|72454.9|72444.9|72480.4|72470.4|72442.2|72432.2|598
1688718600000|2023-07-07 08:30:00|72454.7|72444.7|72448.9|72438.9|72469.3|72459.3|72438.2|72428.2|548
1688718900000|2023-07-07 08:35:00|72448.2|72438.2|72432.7|72422.7|72457|72447|72432|72420.5|509
1688719200000|2023-07-07 08:40:00|72432.2|72422.2|72448.8|72438.8|72452.3|72442.3|72431|72421|417
1688719500000|2023-07-07 08:45:00|72447.1|72437.1|72440.7|72430.7|72451|72441|72434.5|72424.5|446
1688719800000|2023-07-07 08:50:00|72441.1|72431.1|72435.4|72425.4|72442.5|72432.5|72431.8|72421.8|465
1688720100000|2023-07-07 08:55:00|72435.3|72425.3|72437.2|72427.2|72444.3|72434.3|72434.6|72424.6|381
1688720400000|2023-07-07 09:00:00|72436.8|72426.8|72436.6|72426.6|72442.9|72432.9|72434.8|72424.8|497
1688720700000|2023-07-07 09:05:00|72436.5|72426.5|72424.3|72414.3|72437.6|72427.6|72422.4|72412.4|320
1688721000000|2023-07-07 09:10:00|72424.4|72414.4|72408|72398|72425.1|72415.1|72385.4|72375.4|448
1688721300000|2023-07-07 09:15:00|72408.1|72398.1|72399.4|72389.4|72413.4|72399.7|72394.7|72384.7|473
1688721600000|2023-07-07 09:20:00|72399.3|72389.3|72421.7|72411.7|72425.8|72415.8|72397.8|72387.8|544
1688721900000|2023-07-07 09:25:00|72421.6|72411.6|72436.5|72426.5|72437.7|72427.7|72419.8|72407.3|422
1688722200000|2023-07-07 09:30:00|72436.7|72426.7|72435.4|72425.4|72448.6|72437.2|72435.4|72422.5|640
1688722500000|2023-07-07 09:35:00|72436.8|72426.8|72434.3|72424.3|72441.1|72431.1|72427.7|72415.6|565
1688722800000|2023-07-07 09:40:00|72434.2|72424.2|72449.8|72439.8|72450|72440|72427.8|72417.8|474
1688723100000|2023-07-07 09:45:00|72451.1|72441.1|72445.4|72435.4|72452.5|72442.5|72440|72430|398
1688723400000|2023-07-07 09:50:00|72445.3|72435.3|72451.6|72441.6|72451.9|72441.9|72442.5|72432.5|362
1688723700000|2023-07-07 09:55:00|72451.5|72441.5|72465.6|72455.6|72473.3|72460.6|72451.2|72440.9|343
1688724000000|2023-07-07 10:00:00|72465.7|72455.7|72476.9|72466.9|72481.8|72471.8|72465.4|72455.4|304
1688724300000|2023-07-07 10:05:00|72476.8|72466.8|72472|72462|72481|72468.6|72468.5|72456.9|235
1688724600000|2023-07-07 10:10:00|72471.8|72461.8|72466.7|72456.7|72471.9|72461.9|72463.3|72453.3|211
1688724900000|2023-07-07 10:15:00|72466.6|72456.6|72470.7|72460.7|72472.7|72462.7|72462.7|72452.7|212
1688725200000|2023-07-07 10:20:00|72470.4|72460.4|72474|72464|72475.7|72465.7|72466.5|72456.5|280
1688725500000|2023-07-07 10:25:00|72473.9|72463.9|72464.1|72454.1|72473.9|72463.9|72458.3|72448.3|267
1688725800000|2023-07-07 10:30:00|72464.8|72454.8|72451.5|72441.5|72464.9|72454.9|72451.3|72436.5|344
1688726100000|2023-07-07 10:35:00|72451.4|72441.4|72442.4|72432.4|72454.8|72444.8|72440.4|72430.4|305
1688726400000|2023-07-07 10:40:00|72442.5|72432.5|72447|72437|72461.3|72447.2|72437.4|72427.4|490
1688726700000|2023-07-07 10:45:00|72447.2|72437.2|72442.3|72432.3|72447.5|72437.5|72439.3|72425.5|286
1688727000000|2023-07-07 10:50:00|72442.4|72432.4|72445.4|72435.4|72445.9|72435.9|72440.2|72430.2|305
1688727300000|2023-07-07 10:55:00|72445.5|72435.5|72447.2|72437.2|72453.8|72443.8|72445.4|72435.4|355
1688727600000|2023-07-07 11:00:00|72446.8|72436.8|72433.4|72423.4|72451.5|72436.8|72431.8|72421.8|333
1688727900000|2023-07-07 11:05:00|72433.3|72423.3|72434.7|72424.7|72435.8|72425.8|72431.9|72421.9|178
1688728200000|2023-07-07 11:10:00|72434.8|72424.8|72427.1|72407.1|72440.2|72425.4|72419.6|72404.5|284
1688728500000|2023-07-07 11:15:00|72427.3|72407.3|72433.2|72423.2|72435.6|72424.1|72425.1|72406.7|368
1688728800000|2023-07-07 11:20:00|72433.1|72423.1|72446.6|72436.6|72456.8|72443.6|72431.8|72421.8|380
1688729100000|2023-07-07 11:25:00|72446.7|72436.7|72448.9|72428.9|72459.1|72444|72424.9|72404.9|516
1688729400000|2023-07-07 11:30:00|72448.4|72428.4|72444.5|72434.5|72453.2|72438.6|72438.4|72423.6|461
1688729700000|2023-07-07 11:35:00|72445.1|72435.1|72440|72430|72451.9|72441.9|72439.3|72424.6|383
1688730000000|2023-07-07 11:40:00|72440.2|72430.2|72447.9|72437.9|72453.8|72438.1|72439.8|72424.7|401
1688730300000|2023-07-07 11:45:00|72447.7|72437.7|72451.3|72431.3|72457.2|72447.2|72447|72431.2|356
1688730600000|2023-07-07 11:50:00|72451.2|72431.2|72453.2|72433.2|72459.4|72446.3|72446.1|72430.4|303
1688730900000|2023-07-07 11:55:00|72453.3|72433.3|72450.9|72440.9|72454.8|72444.8|72445.7|72430.8|367
1688731200000|2023-07-07 12:00:00|72450.8|72440.8|72467.4|72447.4|72467.5|72452.5|72446.7|72432.4|434
1688731500000|2023-07-07 12:05:00|72466.8|72446.8|72452.2|72442.2|72467.2|72453.2|72447.4|72436.1|378
1688731800000|2023-07-07 12:10:00|72452.4|72442.4|72460.4|72450.4|72470.2|72453.3|72452.3|72442.3|423
1688732100000|2023-07-07 12:15:00|72460.3|72450.3|72484|72474|72488.5|72474.2|72459.9|72449.9|470
1688732400000|2023-07-07 12:20:00|72484.1|72474.1|72459.6|72439.6|72485.1|72475.1|72455.1|72435.1|513
1688732700000|2023-07-07 12:25:00|72459.4|72439.4|72488.7|72388.9|72488.7|72444.7|72456.5|72388.9|370
1688733000000|2023-07-07 12:30:00|72493.1|72389.6|72331.8|72311.8|72493.8|72391.7|72325.5|72311.3|1034
1688733300000|2023-07-07 12:35:00|72331.9|72311.9|72401.2|72381.2|72414.5|72394.5|72311.5|72291.5|1000
1688733600000|2023-07-07 12:40:00|72401.3|72381.3|72430.5|72410.5|72452.5|72435.3|72393.7|72373.7|955
1688733900000|2023-07-07 12:45:00|72430.4|72410.4|72419.3|72409.3|72455.3|72437.6|72416.6|72401.5|909
1688734200000|2023-07-07 12:50:00|72419.8|72409.8|72392.4|72382.4|72425.4|72410.3|72375|72355|884
1688734500000|2023-07-07 12:55:00|72392.6|72382.6|72465.8|72445.8|72465.8|72445.8|72392.2|72377.1|927
1688734800000|2023-07-07 13:00:00|72467.3|72447.3|72451.9|72431.9|72492.3|72477.4|72451.2|72431.2|979
1688735100000|2023-07-07 13:05:00|72449.2|72429.2|72430.1|72420.1|72462.7|72442.7|72430|72412.8|760
1688735400000|2023-07-07 13:10:00|72429.8|72419.8|72412.2|72392.2|72446.4|72431.3|72403.2|72383.2|742
1688735700000|2023-07-07 13:15:00|72412.1|72392.1|72396.7|72376.7|72419|72399|72394.8|72376.4|650
1688736000000|2023-07-07 13:20:00|72396.5|72376.5|72372.9|72352.9|72396.5|72376.5|72363.9|72343.9|658
1688736300000|2023-07-07 13:25:00|72373|72353|72360.5|72350.5|72377.2|72360.3|72359.5|72341.4|651
1688736600000|2023-07-07 13:30:00|72360|72350|72335.6|72315.6|72365|72350|72306.3|72290.2|829
1688736900000|2023-07-07 13:35:00|72333.4|72313.4|72321.6|72311.6|72366.9|72348.8|72311.4|72300.3|846
1688737200000|2023-07-07 13:40:00|72321.7|72311.7|72316.6|72306.6|72339|72322.8|72305.9|72293|818
1688737500000|2023-07-07 13:45:00|72316.1|72306.1|72298.7|72278.7|72322|72306.1|72289.3|72269.3|837
1688737800000|2023-07-07 13:50:00|72298.9|72278.9|72348.8|72328.8|72348.8|72328.8|72292.3|72278.5|859
1688738100000|2023-07-07 13:55:00|72349.9|72329.9|72358|72338|72365.3|72345.3|72338.9|72324.2|665
1688738400000|2023-07-07 14:00:00|72357.9|72337.9|72357.3|72337.3|72388|72368|72357.1|72337.1|749
1688738700000|2023-07-07 14:05:00|72357.4|72337.4|72345.1|72335.1|72367.9|72352.8|72337.5|72323.3|771
1688739000000|2023-07-07 14:10:00|72344.8|72334.8|72335|72315|72357.9|72337.9|72322.4|72302.4|756
1688739300000|2023-07-07 14:15:00|72334.8|72314.8|72317.4|72307.4|72349.1|72332.2|72317.4|72305.2|790
1688739600000|2023-07-07 14:20:00|72317.5|72307.5|72306|72286|72319.2|72307.9|72293.2|72278.6|742
1688739900000|2023-07-07 14:25:00|72300.6|72290.6|72315.3|72295.3|72325.6|72312.5|72300.6|72290|747
1688740200000|2023-07-07 14:30:00|72315.7|72295.7|72289.5|72269.5|72320.8|72303.8|72281.1|72268.3|742
1688740500000|2023-07-07 14:35:00|72289.4|72269.4|72273.8|72263.8|72296.5|72277.3|72262.4|72252.4|766
1688740800000|2023-07-07 14:40:00|72274.2|72264.2|72257.7|72247.7|72274.4|72264.4|72256.6|72246.6|708
1688741100000|2023-07-07 14:45:00|72257.6|72247.6|72274.5|72264.5|72276|72266|72257.3|72247.3|622
1688741400000|2023-07-07 14:50:00|72274.6|72264.6|72266.6|72256.6|72277.9|72267.9|72262.4|72252.4|487
1688741700000|2023-07-07 14:55:00|72266.8|72256.8|72261.5|72251.5|72273.8|72263.8|72260.8|72250.8|570
1688742000000|2023-07-07 15:00:00|72261.6|72251.6|72260.9|72250.9|72270.2|72260.2|72253.5|72243.5|569
1688742300000|2023-07-07 15:05:00|72260.4|72250.4|72265|72255|72271.4|72261.4|72258.4|72248.4|506
1688742600000|2023-07-07 15:10:00|72265.1|72255.1|72274|72264|72294.1|72278.4|72265.1|72255.1|529
1688742900000|2023-07-07 15:15:00|72274.1|72264.1|72278.4|72268.4|72291.8|72277.8|72267.3|72257.3|558
1688743200000|2023-07-07 15:20:00|72278.5|72268.5|72281|72271|72287.7|72277.7|72268.6|72258.6|563
1688743500000|2023-07-07 15:25:00|72281.1|72271.1|72298|72278|72306.5|72291.6|72280|72269.1|657
1688743800000|2023-07-07 15:30:00|72298.2|72278.2|72282|72272|72298.2|72278.8|72278.1|72260.9|470
1688744100000|2023-07-07 15:35:00|72282.2|72272.2|72280.1|72270.1|72284.3|72273.5|72269.1|72259.1|536
1688744400000|2023-07-07 15:40:00|72280.3|72270.3|72271.1|72251.1|72281.8|72271.8|72264|72250.6|551
1688744700000|2023-07-07 15:45:00|72271.2|72251.2|72275.1|72255.1|72278.4|72258.4|72264.7|72244.7|653
1688745000000|2023-07-07 15:50:00|72275|72255|72272|72252|72279.2|72264.9|72266.3|72246.3|618
1688745300000|2023-07-07 15:55:00|72271.8|72251.8|72274.6|72264.6|72279.8|72267.1|72267.1|72248.3|458
1688745600000|2023-07-07 16:00:00|72274.2|72264.2|72278|72258|72280.4|72270.4|72271.4|72256|452
1688745900000|2023-07-07 16:05:00|72278.1|72258.1|72271.8|72251.8|72281.8|72261.8|72264.5|72248.5|460
1688746200000|2023-07-07 16:10:00|72271.9|72251.9|72275.4|72255.4|72275.4|72258.9|72263.3|72246.1|403
1688746500000|2023-07-07 16:15:00|72275.9|72255.9|72276.9|72256.9|72280.2|72262.5|72266.9|72252.7|471
1688746800000|2023-07-07 16:20:00|72278.1|72258.1|72281.6|72261.6|72283.1|72267.5|72275.5|72257.7|468
1688747100000|2023-07-07 16:25:00|72281.5|72261.5|72279.3|72269.3|72287.2|72272.6|72273.1|72253.4|486
1688747400000|2023-07-07 16:30:00|72279.2|72269.2|72285.4|72265.4|72286.3|72273.2|72270.6|72260.6|438
1688747700000|2023-07-07 16:35:00|72285.7|72265.7|72298.5|72278.5|72298.8|72286|72276.7|72262.2|459
1688748000000|2023-07-07 16:40:00|72298.4|72278.4|72307|72287|72312|72292.7|72292.7|72278.3|524
1688748300000|2023-07-07 16:45:00|72307.2|72287.2|72294.6|72284.6|72308.2|72295.7|72293.7|72278.7|421
1688748600000|2023-07-07 16:50:00|72294.4|72284.4|72298.1|72288.1|72310.7|72291|72288.1|72270.2|404
1688748900000|2023-07-07 16:55:00|72301|72291|72305.8|72295.8|72310.3|72295.9|72294.6|72283.8|408
1688749200000|2023-07-07 17:00:00|72305.7|72295.7|72309|72299|72317.3|72299.6|72304.4|72290.4|372
1688749500000|2023-07-07 17:05:00|72308.9|72298.9|72307.2|72287.2|72313.1|72298.9|72300.4|72286.1|360
1688749800000|2023-07-07 17:10:00|72307.1|72287.1|72290.8|72280.8|72308.7|72292.4|72289.4|72279.4|294
1688750100000|2023-07-07 17:15:00|72290.9|72280.9|72279.3|72269.3|72298.4|72281.8|72278.6|72268.6|343
1688750400000|2023-07-07 17:20:00|72279.4|72269.4|72290.2|72270.2|72290.2|72275.7|72275.9|72265.9|328
1688750700000|2023-07-07 17:25:00|72290.7|72270.7|72288.2|72268.2|72296.2|72281.5|72284.7|72268.2|264
1688751000000|2023-07-07 17:30:00|72288.1|72268.1|72285.6|72275.6|72290.5|72275.8|72281.7|72267.2|277
1688751300000|2023-07-07 17:35:00|72285.7|72275.7|72294.1|72284.1|72297.2|72287.2|72285.5|72275.5|309
1688751600000|2023-07-07 17:40:00|72294.2|72284.2|72296.3|72286.3|72299.7|72287.6|72293.3|72278.5|280
1688751900000|2023-07-07 17:45:00|72296.4|72286.4|72304.4|72284.4|72307.4|72291.9|72293.1|72279.4|316
1688752200000|2023-07-07 17:50:00|72304.1|72284.1|72303.8|72283.8|72306.2|72286.6|72286.5|72273.9|353
1688752500000|2023-07-07 17:55:00|72303.9|72283.9|72304.4|72294.4|72308.8|72296.4|72301.1|72281.6|389
1688752800000|2023-07-07 18:00:00|72304.3|72294.3|72317.4|72297.4|72323|72303|72303.1|72289|455
1688753100000|2023-07-07 18:05:00|72317.5|72297.5|72314.3|72294.3|72318.5|72298.5|72313.8|72293.8|475
1688753400000|2023-07-07 18:10:00|72313.9|72293.9|72310.8|72300.8|72317.2|72300.9|72310|72293.7|450
1688753700000|2023-07-07 18:15:00|72310.9|72300.9|72313.3|72303.3|72314.2|72304.2|72310.8|72300.8|441
1688754000000|2023-07-07 18:20:00|72313.2|72303.2|72310.6|72300.6|72317.9|72304.5|72309.7|72297.1|450
1688754300000|2023-07-07 18:25:00|72310|72300|72310.9|72290.9|72317.2|72301|72306.6|72288.3|413
1688754600000|2023-07-07 18:30:00|72310.8|72290.8|72313|72293|72313.1|72293.1|72306.7|72286.7|399
1688754900000|2023-07-07 18:35:00|72313.1|72293.1|72309.3|72289.3|72313.1|72294.9|72304.3|72286|459
1688755200000|2023-07-07 18:40:00|72309.4|72289.4|72309|72299|72318.1|72299.1|72305.7|72289.2|371
1688755500000|2023-07-07 18:45:00|72308.6|72298.6|72302.1|72292.1|72313.9|72298.6|72298|72286|350
1688755800000|2023-07-07 18:50:00|72302.3|72292.3|72293.8|72283.8|72302.3|72292.3|72292|72282|302
1688756100000|2023-07-07 18:55:00|72293.9|72283.9|72303.9|72283.9|72304.4|72293.7|72293.8|72282.1|393
1688756400000|2023-07-07 19:00:00|72304.1|72284.1|72305.4|72285.4|72309.6|72291.5|72297.3|72284|421
1688756700000|2023-07-07 19:05:00|72305.5|72285.5|72308.6|72288.6|72309|72292.5|72300.7|72285.4|450
1688757000000|2023-07-07 19:10:00|72307.8|72287.8|72304.8|72284.8|72307.8|72287.8|72304.4|72284.4|325
1688757300000|2023-07-07 19:15:00|72304.7|72284.7|72310.5|72290.5|72310.7|72292.5|72293.7|72280.5|326
1688757600000|2023-07-07 19:20:00|72310.7|72290.7|72320.4|72300.4|72321.3|72301.3|72309.9|72289.9|288
1688757900000|2023-07-07 19:25:00|72320.5|72300.5|72327.3|72307.3|72328|72308|72320.2|72300.2|418
1688758200000|2023-07-07 19:30:00|72327|72307|72330.2|72310.2|72330.6|72316.6|72320.8|72305.9|326
1688758500000|2023-07-07 19:35:00|72330.4|72310.4|72330.5|72320.5|72332.1|72321.9|72326.4|72310.2|187
1688758800000|2023-07-07 19:40:00|72330.6|72320.6|72340.6|72320.6|72341.4|72326.6|72330.2|72320.2|204
1688759100000|2023-07-07 19:45:00|72340.5|72320.5|72336.6|72316.6|72344.3|72330.3|72336.4|72316.4|239
1688759400000|2023-07-07 19:50:00|72336.9|72316.9|72340.6|72320.6|72342.3|72322.3|72336.9|72316.9|311
1688759700000|2023-07-07 19:55:00|72340.7|72320.7|72330.2|72320.2|72340.9|72323.3|72328.3|72313.2|372
1688760000000|2023-07-07 20:00:00|72329.9|72319.9|72331.2|72311.2|72335.8|72319.9|72329.8|72311|255
1688760300000|2023-07-07 20:05:00|72331.1|72311.1|72322.4|72302.4|72332.2|72312.2|72321.5|72301.5|260
1688760600000|2023-07-07 20:10:00|72322.3|72302.3|72312.2|72292.2|72322.6|72302.6|72301.8|72281.8|517
1688760900000|2023-07-07 20:15:00|72311.9|72291.9|72315.2|72295.2|72316.5|72296.5|72300.9|72280.9|732
1688761200000|2023-07-07 20:20:00|72315.9|72295.9|72329.2|72309.2|72329.8|72309.8|72311.8|72291.8|544
1688761500000|2023-07-07 20:25:00|72329.1|72309.1|72321.5|72301.5|72329.6|72309.6|72321|72301|384
1688761800000|2023-07-07 20:30:00|72322.2|72302.2|72347.5|72327.5|72348.5|72328.5|72321.3|72301.3|542
1688762100000|2023-07-07 20:35:00|72348|72328|72346.4|72326.4|72352.3|72332.3|72345.3|72325.3|268
1688762400000|2023-07-07 20:40:00|72346.3|72326.3|72356.1|72336.1|72360.1|72340.1|72345|72325|189
1688762700000|2023-07-07 20:45:00|72355.7|72335.7|72348.4|72328.4|72356.3|72336.3|72335.6|72315.6|296
1688763000000|2023-07-07 20:50:00|72347.9|72327.9|72354.2|72334.2|72357.6|72337.6|72347|72327|370
1688763300000|2023-07-07 20:55:00|72354.4|72334.4|72384.2|72275.3|72387.8|72335.2|72345.8|72273.1|275
1688932800000|2023-07-09 20:00:00|72392|72287.1|72392|72284.9|72392|72287.1|72392|72284.9|4
1688933100000|2023-07-09 20:05:00|72392.1|72281.5|72389.1|72282.4|72392.1|72282.4|72389.1|72281.5|2
1688933700000|2023-07-09 20:15:00|72392.1|72279.4|72389.1|72282.4|72392.1|72282.4|72389.1|72279.4|2
1688934000000|2023-07-09 20:20:00|72392.1|72279.4|72392|72286.1|72392.1|72288.4|72391.9|72279.4|5
1688934300000|2023-07-09 20:25:00|72389.1|72284.8|72389.1|72284.8|72392|72284.8|72389.1|72284.8|3
1688934600000|2023-07-09 20:30:00|72392|72283.3|72389.1|72282.4|72392|72283.3|72389.1|72282.4|2
1688935500000|2023-07-09 20:45:00|72392.1|72279.4|72392.1|72279.4|72392.1|72282.4|72389.1|72279.4|3
1688936100000|2023-07-09 20:55:00|72392.2|72277.1|72376.7|72250.7|72392.2|72277.1|72376.7|72250.7|3
1688936400000|2023-07-09 21:00:00|72377|72251|72375|72249|72377|72254.5|72373.5|72249|7
1688936700000|2023-07-09 21:05:00|72374|72250|72349.6|72232.4|72374|72250|72346.5|72230.9|26
1688937000000|2023-07-09 21:10:00|72349.2|72233|72361.6|72244.1|72368.6|72249.6|72346.3|72232.7|19
1688937300000|2023-07-09 21:15:00|72357.4|72243.8|72358.9|72239.9|72367|72248|72353.5|72234.5|27
1688937600000|2023-07-09 21:20:00|72361.9|72243.7|72363.2|72244.9|72363.5|72244.9|72356.4|72239.9|21
1688937900000|2023-07-09 21:25:00|72359.8|72240.8|72356.8|72241.4|72363.5|72244.9|72356.7|72238|25
1688938200000|2023-07-09 21:30:00|72355.1|72240.5|72361.6|72242.6|72361.6|72244.7|72354.1|72237.7|50
1688938500000|2023-07-09 21:35:00|72357.3|72238.3|72357.5|72238.5|72362.7|72243.7|72356.4|72237.4|36
1688938800000|2023-07-09 21:40:00|72362|72243|72361.9|72242.9|72362|72243|72357.4|72238.4|14
1688939100000|2023-07-09 21:45:00|72357.4|72238.4|72356.8|72237.8|72362.1|72243.1|72355.9|72237.8|16
1688939400000|2023-07-09 21:50:00|72359.5|72240.5|72362.1|72243.1|72362.1|72243.1|72356.8|72237.8|14
1688939700000|2023-07-09 21:55:00|72357.6|72238.6|72357.4|72238.4|72361.9|72242.9|72356.6|72237.6|14
1688940000000|2023-07-09 22:00:00|72357.3|72238.3|72357.4|72238.4|72357.9|72246.5|72349|72231.1|94
1688940300000|2023-07-09 22:05:00|72356.8|72237.8|72363|72277.1|72366.9|72277.1|72354.4|72235.4|203
1688940600000|2023-07-09 22:10:00|72362.9|72277.2|72355.1|72286.3|72366.4|72291.4|72354.6|72273.9|91
1688940900000|2023-07-09 22:15:00|72363|72281.1|72356|72288.4|72364.1|72293.4|72350|72279|50
1688941200000|2023-07-09 22:20:00|72356.8|72290.9|72364|72280.4|72364.1|72294.1|72352.5|72280.1|99
1688941500000|2023-07-09 22:25:00|72364.1|72280.5|72344.5|72289.6|72364.2|72294.7|72340.9|72280.4|185
1688941800000|2023-07-09 22:30:00|72342|72290.2|72346.8|72291.4|72354.6|72291.5|72341|72285.9|255
1688942100000|2023-07-09 22:35:00|72346.3|72290|72349.9|72282.8|72352.3|72295.8|72343.5|72281.3|175
1688942400000|2023-07-09 22:40:00|72349.8|72283.3|72346.8|72289.9|72353.3|72292.2|72343.7|72280.2|146
1688942700000|2023-07-09 22:45:00|72349.3|72287.6|72346|72285|72352.7|72292.7|72341.8|72284.1|161
1688943000000|2023-07-09 22:50:00|72345.7|72288.8|72350.3|72299.8|72350.6|72299.8|72343.4|72287.8|126
1688943300000|2023-07-09 22:55:00|72347.6|72299.5|72349.2|72298.7|72352.3|72302.6|72346.2|72297.9|89
1688943600000|2023-07-09 23:00:00|72349.1|72301.1|72342.3|72302.7|72350|72303.7|72337.1|72295.6|152
1688943900000|2023-07-09 23:05:00|72349.9|72301.5|72339.8|72319.8|72350.2|72320.5|72337.6|72298.8|174
1688944200000|2023-07-09 23:10:00|72339.7|72319.7|72336.4|72316.4|72345|72320.3|72336.2|72311.2|72
1688944500000|2023-07-09 23:15:00|72342.7|72312.6|72344.6|72311.7|72345.3|72319.7|72336.1|72311.5|51
1688944800000|2023-07-09 23:20:00|72344.7|72311.8|72337.9|72317.9|72344.8|72321.5|72334.6|72311.8|122
1688945100000|2023-07-09 23:25:00|72338.1|72318.1|72338.2|72318.2|72342.1|72320.9|72333.6|72308.9|258
1688945400000|2023-07-09 23:30:00|72337.7|72317.7|72339.6|72305.3|72342.5|72318.7|72311.8|72291.8|433
1688945700000|2023-07-09 23:35:00|72339.9|72305.5|72336.4|72316.4|72341.5|72317.3|72326.8|72300.9|918
1688946000000|2023-07-09 23:40:00|72335.9|72315.9|72329|72309|72339.5|72317.5|72322.6|72296.9|1102
1688946300000|2023-07-09 23:45:00|72332.4|72298.9|72323|72303|72343.2|72311.8|72319.3|72293|814
1688946600000|2023-07-09 23:50:00|72322.9|72302.9|72299.9|72279.9|72326|72306|72298.6|72278.6|491
1688946900000|2023-07-09 23:55:00|72300|72280|72303.9|72283.9|72306.1|72286.1|72298|72278|299
1688947200000|2023-07-10 00:00:00|72303.8|72283.8|72316.2|72296.2|72336.6|72316.6|72291.6|72271.6|589
1688947500000|2023-07-10 00:05:00|72316|72296|72307.5|72287.5|72316|72296|72296.7|72276.7|552
1688947800000|2023-07-10 00:10:00|72308.4|72288.4|72312.9|72292.9|72316.3|72296.3|72306.1|72286.1|481
1688948100000|2023-07-10 00:15:00|72313|72293|72320|72300|72323.7|72303.7|72312.9|72292.9|292
1688948400000|2023-07-10 00:20:00|72320.1|72300.1|72340.4|72320.4|72342.8|72322.8|72316.4|72296.4|432
1688948700000|2023-07-10 00:25:00|72340.2|72320.2|72347|72327|72349.7|72329.7|72338.4|72318.4|372
1688949000000|2023-07-10 00:30:00|72347.1|72327.1|72332.8|72312.8|72347.5|72327.5|72326.9|72306.9|383
1688949300000|2023-07-10 00:35:00|72332.9|72312.9|72344.9|72324.9|72345.3|72325.3|72331.6|72311.6|358
1688949600000|2023-07-10 00:40:00|72344.7|72324.7|72349.2|72329.2|72358|72338|72341.5|72321.5|522
1688949900000|2023-07-10 00:45:00|72349.3|72329.3|72350|72330|72365.2|72345.2|72348|72328|459
1688950200000|2023-07-10 00:50:00|72350.3|72330.3|72319.6|72299.6|72351.4|72334.4|72313.5|72299.2|493
1688950500000|2023-07-10 00:55:00|72312.2|72292.2|72319.9|72299.9|72328.4|72309.2|72307.4|72288.1|478
1688950800000|2023-07-10 01:00:00|72319.6|72299.6|72321.6|72301.6|72336.1|72316.2|72313.9|72293.9|575
1688951100000|2023-07-10 01:05:00|72320.1|72300.1|72314.5|72294.5|72335.8|72315.8|72311.4|72291.4|605
1688951400000|2023-07-10 01:10:00|72314.6|72294.6|72304.3|72284.3|72320|72300|72295.5|72275.5|582
1688951700000|2023-07-10 01:15:00|72304.1|72284.1|72292.8|72272.8|72315.6|72295.6|72276.4|72256.4|683
1688952000000|2023-07-10 01:20:00|72293.1|72273.1|72225.7|72205.7|72295.2|72275.2|72220.8|72203.1|824
1688952300000|2023-07-10 01:25:00|72225.8|72205.8|72227|72207|72235.9|72218|72208.1|72193.6|527
1688952600000|2023-07-10 01:30:00|72226.9|72206.9|72286.3|72266.3|72302|72282|72221.8|72201.8|936
1688952900000|2023-07-10 01:35:00|72286.4|72266.4|72318.6|72298.6|72336.5|72316.5|72275|72255|894
1688953200000|2023-07-10 01:40:00|72319.1|72299.1|72305.2|72285.2|72342.1|72322.1|72304.2|72284.2|813
1688953500000|2023-07-10 01:45:00|72303.2|72283.2|72277.4|72257.4|72304.1|72289.5|72263.5|72243.5|818
1688953800000|2023-07-10 01:50:00|72277.8|72257.8|72311.3|72291.3|72312.8|72296.4|72277.8|72257.8|713
1688954100000|2023-07-10 01:55:00|72311|72291|72316.4|72296.4|72329.7|72309.7|72303.8|72289.9|722
1688954400000|2023-07-10 02:00:00|72315.7|72295.7|72287|72277|72315.7|72299.5|72284.1|72271.1|706
1688954700000|2023-07-10 02:05:00|72286.7|72276.7|72312.7|72302.7|72318.7|72305.9|72281.6|72261.6|701
1688955000000|2023-07-10 02:10:00|72312.6|72302.6|72315.4|72305.4|72327.8|72317.8|72303.9|72293.9|695
1688955300000|2023-07-10 02:15:00|72316.3|72306.3|72312.4|72302.4|72319.5|72309.5|72300.2|72281|549
1688955600000|2023-07-10 02:20:00|72312.5|72302.5|72327.9|72317.9|72343.3|72332.9|72311.1|72301.1|679
1688955900000|2023-07-10 02:25:00|72328.1|72318.1|72378.4|72358.4|72384.6|72366.1|72323.4|72310.1|693
1688956200000|2023-07-10 02:30:00|72378.5|72358.5|72375.1|72365.1|72387.2|72371.7|72363.4|72346.7|662
1688956500000|2023-07-10 02:35:00|72376.5|72366.5|72378.1|72368.1|72391.9|72376.7|72364.1|72354.1|636
1688956800000|2023-07-10 02:40:00|72378.2|72368.2|72392.3|72382.3|72395.5|72384|72374|72363.1|517
1688957100000|2023-07-10 02:45:00|72391.7|72381.7|72386.2|72376.2|72401.3|72383.4|72384.3|72374.3|465
1688957400000|2023-07-10 02:50:00|72386.1|72376.1|72382.4|72372.4|72387.7|72377.7|72375.4|72365.4|574
1688957700000|2023-07-10 02:55:00|72382.3|72372.3|72371.3|72361.3|72385|72375|72368.7|72358.7|495
1688958000000|2023-07-10 03:00:00|72370.9|72360.9|72360.4|72350.4|72372.6|72362.6|72348.6|72336.1|575
1688958300000|2023-07-10 03:05:00|72360.5|72350.5|72376.9|72366.9|72381.6|72370.8|72360.4|72350.4|487
1688958600000|2023-07-10 03:10:00|72377|72367|72375.6|72365.6|72377.1|72367.1|72368.4|72358.4|429
1688958900000|2023-07-10 03:15:00|72375.7|72365.7|72389.7|72379.7|72390|72380|72365.9|72355.9|486
1688959200000|2023-07-10 03:20:00|72389.9|72379.9|72437.1|72417.1|72437.1|72418.8|72388.3|72368.3|663
1688959500000|2023-07-10 03:25:00|72437|72417|72441.8|72431.8|72447.1|72434|72421.4|72411.4|560
1688959800000|2023-07-10 03:30:00|72443|72433|72416.5|72406.5|72447.4|72433.3|72409.7|72393.6|544
1688960100000|2023-07-10 03:35:00|72416.6|72406.6|72412.9|72402.9|72425.8|72415.8|72411.5|72401.5|400
1688960400000|2023-07-10 03:40:00|72412.8|72402.8|72410.8|72400.8|72416.7|72406.7|72405.5|72395.5|369
1688960700000|2023-07-10 03:45:00|72410.7|72400.7|72408.8|72398.8|72412|72401.3|72404|72389.8|331
1688961000000|2023-07-10 03:50:00|72408.4|72398.4|72394.9|72384.9|72409|72399|72394.9|72384.9|379
1688961300000|2023-07-10 03:55:00|72394.8|72384.8|72395.4|72385.4|72401.6|72391.6|72391.4|72381.4|318
1688961600000|2023-07-10 04:00:00|72395.3|72385.3|72401.9|72391.9|72405.4|72395.4|72390.6|72380.6|361
1688961900000|2023-07-10 04:05:00|72402|72392|72388.4|72378.4|72402|72392|72388.1|72378.1|357
1688962200000|2023-07-10 04:10:00|72388.5|72378.5|72381.1|72371.1|72390.9|72380.9|72380.8|72367.3|308
1688962500000|2023-07-10 04:15:00|72380.9|72370.9|72381.8|72371.8|72386.9|72374|72376.6|72366.6|316
1688962800000|2023-07-10 04:20:00|72382.1|72372.1|72388.6|72378.6|72393.5|72383.5|72379.1|72369.1|299
1688963100000|2023-07-10 04:25:00|72388.5|72378.5|72388.3|72378.3|72392.9|72382.9|72387.3|72377.3|258
1688963400000|2023-07-10 04:30:00|72388.5|72378.5|72388.5|72378.5|72397.7|72387.7|72387.8|72377.8|401
1688963700000|2023-07-10 04:35:00|72388.4|72378.4|72403.6|72393.6|72409.7|72396.5|72385|72375|484
1688964000000|2023-07-10 04:40:00|72403.4|72393.4|72402|72392|72410.7|72399.3|72395.8|72385.8|452
1688964300000|2023-07-10 04:45:00|72402.1|72392.1|72414.2|72404.2|72414.4|72404.4|72400.2|72390.2|397
1688964600000|2023-07-10 04:50:00|72414.3|72404.3|72424|72414|72428|72418|72413.6|72403.6|412
1688964900000|2023-07-10 04:55:00|72423.9|72413.9|72426.7|72406.7|72429.9|72416.4|72416.1|72404|391
1688965200000|2023-07-10 05:00:00|72426.6|72406.6|72428.9|72408.9|72433.8|72417.4|72411.4|72398.1|573
1688965500000|2023-07-10 05:05:00|72428.8|72408.8|72420.5|72400.5|72433.6|72422.3|72419.4|72400.5|418
1688965800000|2023-07-10 05:10:00|72420.6|72400.6|72435.1|72425.1|72438.8|72427.8|72413.7|72400.4|427
1688966100000|2023-07-10 05:15:00|72434.9|72424.9|72431.9|72421.9|72442.4|72428.7|72431.3|72418.8|430
1688966400000|2023-07-10 05:20:00|72431.8|72421.8|72437.6|72427.6|72443.2|72427.6|72429.7|72416.4|452
1688966700000|2023-07-10 05:25:00|72435.9|72425.9|72439.1|72429.1|72439.6|72429.6|72434.6|72424.6|344
1688967000000|2023-07-10 05:30:00|72439.2|72429.2|72436.3|72426.3|72444.9|72434.9|72424.7|72414.7|470
1688967300000|2023-07-10 05:35:00|72436.2|72426.2|72447.9|72437.9|72448.7|72438.7|72433.5|72423.5|447
1688967600000|2023-07-10 05:40:00|72447.8|72437.8|72443.8|72433.8|72453.3|72443.3|72438.4|72428.4|487
1688967900000|2023-07-10 05:45:00|72443.7|72433.7|72433.2|72423.2|72444.2|72434.2|72428.4|72418.4|577
1688968200000|2023-07-10 05:50:00|72433.4|72423.4|72449.4|72439.4|72459.9|72445.9|72432.5|72422.5|532
1688968500000|2023-07-10 05:55:00|72449.1|72439.1|72486.8|72476.8|72489|72479|72448.6|72438.6|779
1688968800000|2023-07-10 06:00:00|72486.9|72476.9|72466.2|72446.2|72488.3|72478.3|72444.2|72432.8|626
1688969100000|2023-07-10 06:05:00|72466.1|72446.1|72480.8|72470.8|72482|72472|72460.4|72446.1|521
1688969400000|2023-07-10 06:10:00|72480.9|72470.9|72472.8|72452.8|72496.3|72486.3|72471.8|72451.8|641
1688969700000|2023-07-10 06:15:00|72472.9|72452.9|72461|72451|72478.4|72463.6|72458.8|72443.5|523
1688970000000|2023-07-10 06:20:00|72460.9|72450.9|72457.9|72447.9|72466.4|72452.6|72454.4|72440.8|442
1688970300000|2023-07-10 06:25:00|72458.5|72448.5|72447.5|72437.5|72464.4|72454.4|72447.4|72437.4|372
1688970600000|2023-07-10 06:30:00|72447.4|72437.4|72428.6|72418.6|72453.3|72443.3|72417.7|72407.7|527
1688970900000|2023-07-10 06:35:00|72428.7|72418.7|72419.6|72409.6|72436.9|72426.5|72410.1|72390.1|575
1688971200000|2023-07-10 06:40:00|72420.9|72410.9|72433.2|72423.2|72438.5|72428.5|72420.9|72408.2|515
1688971500000|2023-07-10 06:45:00|72433|72423|72425.3|72415.3|72433.9|72423.9|72420.4|72410.4|548
1688971800000|2023-07-10 06:50:00|72425.4|72415.4|72428.5|72418.5|72439.2|72424|72415.3|72405.3|574
1688972100000|2023-07-10 06:55:00|72428.6|72418.6|72432.5|72412.5|72437|72427|72421.2|72407.4|591
1688972400000|2023-07-10 07:00:00|72431.9|72411.9|72422.8|72412.8|72436.7|72420.6|72414|72404|621
1688972700000|2023-07-10 07:05:00|72423.2|72413.2|72397.3|72387.3|72423.4|72413.4|72394.9|72384.9|584
1688973000000|2023-07-10 07:10:00|72397.4|72387.4|72409.6|72399.6|72412.9|72402.9|72396|72386|534
1688973300000|2023-07-10 07:15:00|72408.7|72398.7|72423.1|72413.1|72426.5|72414.2|72408|72394.1|602
1688973600000|2023-07-10 07:20:00|72423.2|72413.2|72404.9|72394.9|72426.6|72416.6|72404.7|72394.7|588
1688973900000|2023-07-10 07:25:00|72404.8|72394.8|72422.6|72412.6|72422.6|72412.6|72404.3|72394.3|556
1688974200000|2023-07-10 07:30:00|72421.4|72411.4|72416.5|72406.5|72422.9|72412.9|72409.8|72399.8|514
1688974500000|2023-07-10 07:35:00|72417|72407|72409|72399|72420.7|72410.7|72408.7|72398.7|507
1688974800000|2023-07-10 07:40:00|72409.1|72399.1|72418.1|72408.1|72418.4|72408.4|72404.1|72394.1|510
1688975100000|2023-07-10 07:45:00|72418.2|72408.2|72388.4|72378.4|72418.3|72408.3|72386.4|72376.4|484
1688975400000|2023-07-10 07:50:00|72388.5|72378.5|72391.2|72381.2|72395.8|72385.8|72382.6|72365.3|462
1688975700000|2023-07-10 07:55:00|72391.6|72381.6|72387.1|72377.1|72391.8|72381.8|72378.7|72368.7|328
1688976000000|2023-07-10 08:00:00|72387|72377|72400.9|72390.9|72406.2|72396.2|72385.3|72375.3|461
1688976300000|2023-07-10 08:05:00|72400.7|72390.7|72402.3|72392.3|72402.3|72392.3|72393.2|72383.2|389
1688976600000|2023-07-10 08:10:00|72402.2|72392.2|72415.2|72405.2|72417.5|72407.5|72401.6|72391.6|328
1688976900000|2023-07-10 08:15:00|72414.9|72404.9|72417.4|72407.4|72423.4|72413.4|72408.3|72398.3|455
1688977200000|2023-07-10 08:20:00|72417.5|72407.5|72407.7|72397.7|72423.7|72413.7|72406.7|72396.7|389
1688977500000|2023-07-10 08:25:00|72407.4|72397.4|72393.8|72383.8|72409.3|72399.3|72391.5|72381.5|560
1688977800000|2023-07-10 08:30:00|72393.7|72383.7|72415.8|72405.8|72416|72406|72392|72379.4|378
1688978100000|2023-07-10 08:35:00|72415.9|72405.9|72418.2|72408.2|72430.6|72420.6|72412.7|72402.7|378
1688978400000|2023-07-10 08:40:00|72418|72408|72402.3|72392.3|72419.1|72409.1|72399.2|72389.2|342
1688978700000|2023-07-10 08:45:00|72402|72392|72409.3|72399.3|72410.4|72400.4|72396.6|72386.6|398
1688979000000|2023-07-10 08:50:00|72409.2|72399.2|72403.3|72393.3|72412.5|72402.5|72402.8|72392.8|297
1688979300000|2023-07-10 08:55:00|72403.4|72393.4|72409.4|72399.4|72413.1|72403.1|72396.9|72386.9|472
1688979600000|2023-07-10 09:00:00|72409.3|72399.3|72411.6|72401.6|72419.8|72409.8|72408.4|72398.4|496
1688979900000|2023-07-10 09:05:00|72411.7|72401.7|72408.6|72398.6|72420.8|72410.8|72406.2|72396.2|438
1688980200000|2023-07-10 09:10:00|72408.5|72398.5|72396|72386|72409.1|72399.1|72393.5|72383.5|524
1688980500000|2023-07-10 09:15:00|72396.6|72386.6|72403.4|72393.4|72405.1|72395.1|72394.5|72384.5|486
1688980800000|2023-07-10 09:20:00|72403.3|72393.3|72398.8|72388.8|72412.4|72402.4|72397.4|72383.3|540
1688981100000|2023-07-10 09:25:00|72398.7|72388.7|72408.1|72398.1|72408.6|72398.6|72395.2|72385.2|567
1688981400000|2023-07-10 09:30:00|72408|72398|72413.5|72403.5|72415.3|72405.3|72402.9|72392.9|372
1688981700000|2023-07-10 09:35:00|72413.4|72403.4|72416.7|72406.7|72417|72407|72407.9|72397.9|284
1688982000000|2023-07-10 09:40:00|72416.6|72406.6|72417.5|72407.5|72419.6|72409.6|72414.6|72404.6|307
1688982300000|2023-07-10 09:45:00|72417.6|72407.6|72422.4|72412.4|72422.5|72412.5|72414.5|72404.5|365
1688982600000|2023-07-10 09:50:00|72422.1|72412.1|72443.8|72433.8|72445.4|72435.4|72422|72412|516
1688982900000|2023-07-10 09:55:00|72443.9|72433.9|72448.3|72438.3|72457.3|72447.3|72433|72423|472
1688983200000|2023-07-10 10:00:00|72448.1|72438.1|72453.8|72443.8|72462.8|72450.2|72447.1|72437.1|414
1688983500000|2023-07-10 10:05:00|72453.9|72443.9|72453|72443|72465.2|72449.9|72451.6|72441.6|255
1688983800000|2023-07-10 10:10:00|72452.9|72442.9|72465.4|72455.4|72468.2|72458.2|72452.2|72442.2|246
1688984100000|2023-07-10 10:15:00|72465.2|72455.2|72473|72463|72477.8|72463.8|72458.7|72448.7|320
1688984400000|2023-07-10 10:20:00|72472.9|72462.9|72466.4|72456.4|72473.6|72463.6|72464.3|72454.3|282
1688984700000|2023-07-10 10:25:00|72466.3|72456.3|72473.4|72463.4|72473.4|72463.4|72457.9|72447.9|327
1688985000000|2023-07-10 10:30:00|72473.7|72463.7|72476.9|72466.9|72487.1|72477.1|72470.8|72460.8|448
1688985300000|2023-07-10 10:35:00|72477|72467|72471.3|72461.3|72480|72470|72470.4|72460.4|289
1688985600000|2023-07-10 10:40:00|72471.4|72461.4|72463.3|72453.3|72475.1|72465.1|72463|72453|336
1688985900000|2023-07-10 10:45:00|72463.4|72453.4|72462.6|72452.6|72471.5|72461.5|72462.4|72452.4|304
1688986200000|2023-07-10 10:50:00|72462.5|72452.5|72454.3|72444.3|72467.9|72453.3|72454|72441.9|316
1688986500000|2023-07-10 10:55:00|72454.4|72444.4|72453.3|72443.3|72460.1|72447.2|72452.1|72439.9|302
1688986800000|2023-07-10 11:00:00|72453.4|72443.4|72454.7|72444.7|72459.1|72449.1|72448.5|72438.5|355
1688987100000|2023-07-10 11:05:00|72454.8|72444.8|72458.1|72448.1|72460.5|72450.5|72447.3|72437.3|329
1688987400000|2023-07-10 11:10:00|72458|72448|72460.1|72450.1|72460.1|72450.1|72452.2|72442.2|325
1688987700000|2023-07-10 11:15:00|72460.2|72450.2|72459|72449|72462|72452|72452.3|72442.3|308
1688988000000|2023-07-10 11:20:00|72458.6|72448.6|72451.8|72441.8|72462|72452|72451.8|72441.8|317
1688988300000|2023-07-10 11:25:00|72451.6|72441.6|72440|72430|72458.2|72448.2|72432.6|72422.6|430
1688988600000|2023-07-10 11:30:00|72440.1|72430.1|72413.3|72403.3|72446.1|72433.3|72411.2|72396.6|551
1688988900000|2023-07-10 11:35:00|72413.8|72403.8|72422.7|72412.7|72424.2|72413.4|72410.9|72400.9|572
1688989200000|2023-07-10 11:40:00|72423|72413|72428.8|72418.8|72436.2|72421.2|72422.7|72409.6|598
1688989500000|2023-07-10 11:45:00|72428.7|72418.7|72430.6|72420.6|72437|72422.9|72423.3|72409.4|598
1688989800000|2023-07-10 11:50:00|72430.5|72420.5|72428.3|72418.3|72444.9|72431.6|72428.2|72418.2|511
1688990100000|2023-07-10 11:55:00|72428.2|72418.2|72414.9|72404.9|72432.7|72422.7|72411.2|72401.2|498
1688990400000|2023-07-10 12:00:00|72414.7|72404.7|72413.5|72403.5|72419.3|72409.3|72411.6|72401.6|397
1688990700000|2023-07-10 12:05:00|72413.4|72403.4|72420.5|72410.5|72420.5|72410.5|72412.8|72402.8|418
1688991000000|2023-07-10 12:10:00|72420.6|72410.6|72423.3|72413.3|72426.7|72416.7|72416.9|72406.9|351
1688991300000|2023-07-10 12:15:00|72423.2|72413.2|72418|72408|72427.7|72417.7|72413.2|72403.2|452
1688991600000|2023-07-10 12:20:00|72418.2|72408.2|72430.4|72420.4|72456.4|72443.4|72418.2|72408.2|753
1688991900000|2023-07-10 12:25:00|72430.3|72420.3|72443.7|72433.7|72447.4|72437.4|72425.5|72415.5|520
1688992200000|2023-07-10 12:30:00|72443.6|72433.6|72459.9|72449.9|72475.2|72461.5|72443.6|72433.6|717
1688992500000|2023-07-10 12:35:00|72460|72450|72460.4|72450.4|72476.6|72466.4|72456.4|72446.4|582
1688992800000|2023-07-10 12:40:00|72460.3|72450.3|72454.9|72444.9|72477.1|72462.4|72447.8|72437.8|604
1688993100000|2023-07-10 12:45:00|72455|72445|72466.3|72456.3|72479.3|72464.2|72455|72443.8|613
1688993400000|2023-07-10 12:50:00|72466.2|72456.2|72470.3|72460.3|72478.8|72463.6|72465.7|72452.7|611
1688993700000|2023-07-10 12:55:00|72470.4|72460.4|72472.2|72462.2|72482.6|72472.6|72470.2|72460.2|599
1688994000000|2023-07-10 13:00:00|72472|72462|72471.4|72461.4|72482.2|72467.5|72460.1|72450.1|707
1688994300000|2023-07-10 13:05:00|72471.3|72461.3|72442.1|72422.1|72480.1|72470.1|72440.8|72420.8|722
1688994600000|2023-07-10 13:10:00|72442|72422|72439.4|72429.4|72453|72441.5|72432.5|72417.3|636
1688994900000|2023-07-10 13:15:00|72439.5|72429.5|72427.3|72417.3|72441|72429.5|72422.3|72411.9|679
1688995200000|2023-07-10 13:20:00|72427.4|72417.4|72419.2|72409.2|72428.2|72418.2|72412|72402|549
1688995500000|2023-07-10 13:25:00|72419.3|72409.3|72421|72401|72422.1|72410.7|72410.9|72400.6|591
1688995800000|2023-07-10 13:30:00|72419.9|72399.9|72393.4|72383.4|72422|72406.2|72382.5|72372.5|766
1688996100000|2023-07-10 13:35:00|72393.5|72383.5|72388.1|72378.1|72407.8|72397.8|72388|72378|764
1688996400000|2023-07-10 13:40:00|72388|72378|72401.5|72381.5|72409|72395.5|72386.8|72376.8|736
1688996700000|2023-07-10 13:45:00|72401.4|72381.4|72350.7|72340.7|72404.4|72384.4|72350.6|72340.6|682
1688997000000|2023-07-10 13:50:00|72350.3|72340.3|72345.4|72335.4|72362.1|72352.1|72342.9|72332.9|777
1688997300000|2023-07-10 13:55:00|72345.6|72335.6|72346.3|72336.3|72351.8|72341.7|72324.7|72314.7|768
1688997600000|2023-07-10 14:00:00|72346.5|72336.5|72332.9|72322.9|72352.5|72342.5|72332.5|72322.5|715
1688997900000|2023-07-10 14:05:00|72333|72323|72327|72317|72338.8|72328.8|72323.4|72313.4|618
1688998200000|2023-07-10 14:10:00|72326.9|72316.9|72326.5|72316.5|72333.3|72323.3|72321.1|72311.1|575
1688998500000|2023-07-10 14:15:00|72326.6|72316.6|72322.1|72312.1|72330.6|72320.6|72319|72309|544
1688998800000|2023-07-10 14:20:00|72322|72312|72331.6|72321.6|72334.1|72324.1|72318.9|72308.9|459
1688999100000|2023-07-10 14:25:00|72331.7|72321.7|72333.3|72323.3|72335.5|72325.5|72322.9|72312.9|439
1688999400000|2023-07-10 14:30:00|72333.2|72323.2|72332.3|72322.3|72340.9|72330.9|72324.3|72314.3|509
1688999700000|2023-07-10 14:35:00|72332.2|72322.2|72359.4|72349.4|72370.6|72360.6|72331.7|72321.7|641
1689000000000|2023-07-10 14:40:00|72359.5|72349.5|72350.9|72340.9|72366|72356|72350.4|72340.4|566
1689000300000|2023-07-10 14:45:00|72350.8|72340.8|72353.2|72343.2|72353.8|72343.8|72338.1|72328.1|529
1689000600000|2023-07-10 14:50:00|72353|72343|72344.5|72334.5|72358.6|72348.6|72342.1|72332.1|691
1689000900000|2023-07-10 14:55:00|72344.3|72334.3|72368.1|72358.1|72374.2|72364.2|72341.9|72331.9|563
1689001200000|2023-07-10 15:00:00|72367.4|72357.4|72348.9|72338.9|72367.4|72357.4|72347.7|72337.7|569
1689001500000|2023-07-10 15:05:00|72348.8|72338.8|72354.5|72344.5|72356|72346|72335.3|72325.3|486
1689001800000|2023-07-10 15:10:00|72354.4|72344.4|72344.9|72334.9|72354.7|72344.7|72334.8|72324.8|447
1689002100000|2023-07-10 15:15:00|72344.8|72334.8|72334.7|72324.7|72349.2|72339.2|72333.9|72323.9|501
1689002400000|2023-07-10 15:20:00|72334.8|72324.8|72329.1|72319.1|72342.3|72332.3|72326.4|72316.4|528
1689002700000|2023-07-10 15:25:00|72328.5|72318.5|72325.1|72315.1|72331.7|72321.7|72322.5|72312.5|503
1689003000000|2023-07-10 15:30:00|72325.3|72315.3|72326.2|72306.2|72329.9|72319.9|72322.6|72304.2|457
1689003300000|2023-07-10 15:35:00|72325.8|72305.8|72325.9|72305.9|72329.9|72309.9|72322.6|72302.6|324
1689003600000|2023-07-10 15:40:00|72326|72306|72315.2|72305.2|72327.4|72309.3|72312.5|72301.7|379
1689003900000|2023-07-10 15:45:00|72315|72305|72306.6|72296.6|72320.9|72310.9|72303.5|72293.5|459
1689004200000|2023-07-10 15:50:00|72306.5|72296.5|72296.3|72286.3|72309.6|72299.6|72290.9|72280.9|450
1689004500000|2023-07-10 15:55:00|72296.2|72286.2|72295.7|72285.7|72298.5|72288.5|72291.2|72281.2|295
1689004800000|2023-07-10 16:00:00|72295.5|72285.5|72292.1|72282.1|72298|72288|72290.2|72280.2|409
1689005100000|2023-07-10 16:05:00|72292.2|72282.2|72309.2|72299.2|72320|72303.3|72292.2|72282.2|455
1689005400000|2023-07-10 16:10:00|72309.3|72299.3|72303|72293|72313.4|72303.4|72302.8|72292.8|318
1689005700000|2023-07-10 16:15:00|72302.9|72292.9|72303.6|72293.6|72306.4|72296.4|72300.9|72290.9|283
1689006000000|2023-07-10 16:20:00|72303.5|72293.5|72323.6|72303.6|72326.9|72308|72301.3|72284.1|425
1689006300000|2023-07-10 16:25:00|72323.7|72303.7|72314.2|72304.2|72325.5|72310.2|72312.7|72302.7|322
1689006600000|2023-07-10 16:30:00|72314.1|72304.1|72319.9|72309.9|72326.5|72310.1|72312.5|72297.4|414
1689006900000|2023-07-10 16:35:00|72319.7|72309.7|72308.1|72298.1|72319.7|72309.7|72300.8|72290.8|529
1689007200000|2023-07-10 16:40:00|72308.2|72298.2|72318.3|72298.3|72319.7|72301|72308.1|72293.8|449
1689007500000|2023-07-10 16:45:00|72318.4|72298.4|72308|72288|72319.1|72304.7|72306.2|72287.1|340
1689007800000|2023-07-10 16:50:00|72308.1|72288.1|72312.2|72292.2|72312.3|72294.5|72299.9|72284.7|342
1689008100000|2023-07-10 16:55:00|72312.3|72292.3|72319.6|72299.6|72320|72300|72311|72291|407
1689008400000|2023-07-10 17:00:00|72319.7|72299.7|72311.7|72301.7|72325.6|72307.7|72308.5|72294.3|466
1689008700000|2023-07-10 17:05:00|72311.6|72301.6|72312.9|72302.9|72314.6|72304.6|72305.9|72295.9|489
1689009000000|2023-07-10 17:10:00|72313|72303|72312.2|72302.2|72314.9|72304.9|72306.9|72296.9|413
1689009300000|2023-07-10 17:15:00|72312.3|72302.3|72311.7|72301.7|72318.5|72308.5|72311.2|72301.2|357
1689009600000|2023-07-10 17:20:00|72311.5|72301.5|72319|72309|72319.2|72309.2|72303.8|72291.5|540
1689009900000|2023-07-10 17:25:00|72318.9|72308.9|72312.2|72302.2|72320.1|72310.1|72308.8|72298.8|317
1689010200000|2023-07-10 17:30:00|72312.4|72302.4|72307.9|72297.9|72312.4|72302.4|72301.7|72291.7|500
1689010500000|2023-07-10 17:35:00|72307.8|72297.8|72305|72295|72312|72302|72304.4|72294.4|343
1689010800000|2023-07-10 17:40:00|72305.7|72295.7|72302.3|72292.3|72308.6|72298.6|72298.6|72288.6|306
1689011100000|2023-07-10 17:45:00|72302.4|72292.4|72302.9|72292.9|72309.7|72295|72302.2|72287.8|345
1689011400000|2023-07-10 17:50:00|72303.1|72293.1|72298.2|72288.2|72304.9|72294.9|72297.9|72287.9|177
1689011700000|2023-07-10 17:55:00|72298.3|72288.3|72302|72292|72303.5|72293.5|72296.1|72286.1|220
1689012000000|2023-07-10 18:00:00|72302.1|72292.1|72308.6|72298.6|72308.8|72298.8|72302|72292|190
1689012300000|2023-07-10 18:05:00|72308.5|72298.5|72316|72306|72316.4|72306.4|72307|72297|246
1689012600000|2023-07-10 18:10:00|72316.1|72306.1|72307.3|72287.3|72316.2|72306.2|72306.5|72287.2|370
1689012900000|2023-07-10 18:15:00|72307.2|72287.2|72305|72295|72311.1|72296.2|72304.7|72286|350
1689013200000|2023-07-10 18:20:00|72305.1|72295.1|72309|72299|72310|72300|72304|72294|320
1689013500000|2023-07-10 18:25:00|72309.1|72299.1|72306.8|72296.8|72309.4|72299.4|72303.2|72293.2|260
1689013800000|2023-07-10 18:30:00|72306.9|72296.9|72308.8|72298.8|72310.4|72300.4|72306.4|72296.4|155
1689014100000|2023-07-10 18:35:00|72308.9|72298.9|72304.5|72294.5|72309|72299|72303.6|72293.6|210
1689014400000|2023-07-10 18:40:00|72304.4|72294.4|72302.4|72292.4|72304.7|72294.7|72300|72290|261
1689014700000|2023-07-10 18:45:00|72302.3|72292.3|72302.8|72292.8|72303.4|72293.4|72302.1|72292.1|185
1689015000000|2023-07-10 18:50:00|72302.9|72292.9|72303.5|72293.5|72304.3|72294.3|72301.7|72291.7|245
1689015300000|2023-07-10 18:55:00|72303.6|72293.6|72304.3|72294.3|72306.1|72296.1|72302.7|72292.7|313
1689015600000|2023-07-10 19:00:00|72304.5|72294.5|72305.8|72295.8|72306.2|72296.2|72304.2|72294.2|325
1689015900000|2023-07-10 19:05:00|72305.9|72295.9|72308.5|72298.5|72315.7|72301.8|72305.7|72293.1|363
1689016200000|2023-07-10 19:10:00|72308.6|72298.6|72305.4|72295.4|72313.9|72299.3|72304.5|72289.3|498
1689016500000|2023-07-10 19:15:00|72305.3|72295.3|72310.1|72290.1|72311.8|72298.9|72303.4|72290.1|263
1689016800000|2023-07-10 19:20:00|72310|72290|72307.8|72287.8|72310.1|72293.5|72302|72285.8|264
1689017100000|2023-07-10 19:25:00|72307.9|72287.9|72304.5|72294.5|72310.3|72294.7|72302.5|72287.8|280
1689017400000|2023-07-10 19:30:00|72304.4|72294.4|72307.2|72287.2|72307.7|72294.6|72301.4|72285.2|475
1689017700000|2023-07-10 19:35:00|72307.1|72287.1|72300.4|72290.4|72307.3|72291.7|72299.7|72286.2|407
1689018000000|2023-07-10 19:40:00|72300.5|72290.5|72303.8|72293.8|72304.6|72294.6|72300.2|72290.2|297
1689018300000|2023-07-10 19:45:00|72303.7|72293.7|72312.6|72302.6|72312.6|72302.6|72303|72287.8|401
1689018600000|2023-07-10 19:50:00|72312.9|72302.9|72314.2|72294.2|72314.6|72303.6|72308.8|72293.8|324
1689018900000|2023-07-10 19:55:00|72313.9|72293.9|72307.9|72297.9|72313.9|72299.2|72306.9|72292.8|389
1689019200000|2023-07-10 20:00:00|72307.6|72297.6|72298.4|72288.4|72312.9|72299.1|72298.3|72283|274
1689019500000|2023-07-10 20:05:00|72298.3|72288.3|72303.2|72283.2|72304.3|72288.6|72298.2|72283|71
1689019800000|2023-07-10 20:10:00|72303.1|72283.1|72296.5|72276.5|72303.4|72283.4|72294.8|72274.8|222
1689020100000|2023-07-10 20:15:00|72296.3|72276.3|72304.3|72284.3|72313.4|72293.4|72296.3|72276.3|313
1689020400000|2023-07-10 20:20:00|72304.4|72284.4|72301.7|72281.7|72314.5|72294.5|72301.3|72281.3|270
1689020700000|2023-07-10 20:25:00|72302|72282|72303.2|72283.2|72303.9|72283.9|72301.4|72281.4|154
1689021000000|2023-07-10 20:30:00|72302.7|72282.7|72301|72281|72302.7|72282.7|72300.7|72280.7|90
1689021300000|2023-07-10 20:35:00|72300.9|72280.9|72301.3|72281.3|72301.4|72281.4|72300.4|72280.4|105
1689021600000|2023-07-10 20:40:00|72301.7|72281.7|72300.6|72280.6|72302.3|72282.3|72300.6|72280.6|86
1689021900000|2023-07-10 20:45:00|72300.7|72280.7|72301.1|72281.1|72301.5|72281.5|72300.3|72280.3|97
1689022200000|2023-07-10 20:50:00|72301|72281|72302.7|72282.7|72302.8|72282.8|72300.3|72280.3|161
1689022500000|2023-07-10 20:55:00|72302.4|72282.4|72303.7|72283.7|72304.5|72284.5|72302.2|72282.2|96
1689022800000|2023-07-10 21:00:00|72303.6|72283.6|72333.4|72265.9|72333.4|72283.6|72303.4|72265.4|43
1689023100000|2023-07-10 21:05:00|72333.5|72266|72323.3|72278.3|72333.5|72278.4|72322.7|72266|86
1689023400000|2023-07-10 21:10:00|72323.2|72278.4|72320|72277.4|72325.5|72278.7|72320|72273.1|54
1689023700000|2023-07-10 21:15:00|72320.1|72277.3|72320.6|72278.5|72322.8|72278.7|72320|72277|38
1689024000000|2023-07-10 21:20:00|72320.7|72278.6|72323.1|72277.4|72323.1|72278.6|72320.6|72277.3|21
1689024300000|2023-07-10 21:25:00|72323.2|72277.5|72322.5|72272.4|72323.3|72277.6|72320.9|72272.4|31
1689024600000|2023-07-10 21:30:00|72322.1|72272.8|72323.6|72271.4|72324.9|72273.9|72321.2|72270.6|71
1689024900000|2023-07-10 21:35:00|72321.5|72275.4|72322|72276.6|72322.3|72276.9|72319|72275.4|75
1689025200000|2023-07-10 21:40:00|72322.1|72276.7|72319.7|72277.7|72322.6|72277.7|72319.3|72276|82
1689025500000|2023-07-10 21:45:00|72319.5|72277.8|72321|72279|72322.2|72279|72319.3|72275.6|49
1689025800000|2023-07-10 21:50:00|72320.9|72278.9|72321.6|72274.8|72348.1|72279|72317.5|72269|182
1689026100000|2023-07-10 21:55:00|72322.8|72274.1|72316.4|72279.9|72322.8|72284.9|72316.4|72273.2|41
1689026400000|2023-07-10 22:00:00|72316.5|72280.9|72322.1|72286.2|72322.1|72286.2|72315.5|72277.9|82
1689026700000|2023-07-10 22:05:00|72319.2|72284.8|72308.9|72288.9|72321.4|72288.9|72308|72281.1|74
1689027000000|2023-07-10 22:10:00|72316.1|72284.7|72315.6|72280.4|72320.7|72288.7|72307.9|72276.4|89
1689027300000|2023-07-10 22:15:00|72315.2|72280.3|72314.8|72281.1|72318.7|72288.6|72308.5|72278.1|205
1689027600000|2023-07-10 22:20:00|72314.9|72280.9|72315.3|72281.3|72317.8|72283.3|72312.6|72277|184
1689027900000|2023-07-10 22:25:00|72315|72281.9|72314.7|72280.9|72317.9|72288.4|72307.2|72278.5|183
1689028200000|2023-07-10 22:30:00|72314.8|72281|72313.9|72281.4|72315.7|72287.7|72306.2|72278.7|146
1689028500000|2023-07-10 22:35:00|72307.5|72287.5|72307.1|72287.1|72315.9|72288|72306.9|72279.4|77
1689028800000|2023-07-10 22:40:00|72314.5|72280.1|72314.5|72278.8|72317.6|72287.6|72306.2|72277|130
1689029100000|2023-07-10 22:45:00|72306.4|72278.6|72303.4|72283.4|72317.1|72288.3|72302.4|72278|103
1689029400000|2023-07-10 22:50:00|72304.2|72284.2|72302.7|72282.7|72308.1|72284.6|72302.3|72277.8|50
1689029700000|2023-07-10 22:55:00|72302.6|72282.6|72304.9|72284.9|72304.9|72284.9|72302.3|72282.3|64
1689030000000|2023-07-10 23:00:00|72303.9|72283.9|72302.9|72282.9|72304.6|72284.6|72302.3|72282.3|138
1689030300000|2023-07-10 23:05:00|72302.8|72282.8|72306.4|72286.4|72306.7|72286.7|72302.7|72282.7|140
1689030600000|2023-07-10 23:10:00|72306.5|72286.5|72304.7|72284.7|72306.5|72286.5|72303.6|72283.6|187
1689030900000|2023-07-10 23:15:00|72304.8|72284.8|72303.5|72283.5|72305.4|72285.4|72303.3|72283.3|84
1689031200000|2023-07-10 23:20:00|72303.9|72283.9|72305.3|72285.3|72305.4|72285.4|72303|72283|61
1689031500000|2023-07-10 23:25:00|72305.4|72285.4|72304.6|72284.6|72306.8|72286.8|72303.9|72283.9|159
1689031800000|2023-07-10 23:30:00|72304.7|72284.7|72304.8|72284.8|72305.2|72285.2|72303.1|72283.1|73
1689032100000|2023-07-10 23:35:00|72304.7|72284.7|72304.8|72284.8|72309|72289|72304.3|72284.3|263
1689032400000|2023-07-10 23:40:00|72305|72285|72302.2|72282.2|72306.5|72286.5|72302|72282|192
1689032700000|2023-07-10 23:45:00|72302.1|72282.1|72301.7|72281.7|72303.6|72283.6|72301.1|72281.1|156
1689033000000|2023-07-10 23:50:00|72301.6|72281.6|72297.1|72277.1|72305.7|72285.7|72297.1|72277.1|462
1689033300000|2023-07-10 23:55:00|72297.2|72277.2|72298|72278|72299.3|72279.3|72296|72276|287
1689033600000|2023-07-11 00:00:00|72298.1|72278.1|72324.4|72304.4|72329.2|72309.2|72295.7|72275.7|446
1689033900000|2023-07-11 00:05:00|72324.3|72304.3|72300.4|72280.4|72324.3|72304.3|72294.7|72279.7|447
1689034200000|2023-07-11 00:10:00|72300.3|72280.3|72297.6|72277.6|72303.5|72283.5|72296.1|72276.1|420
1689034500000|2023-07-11 00:15:00|72297.7|72277.7|72276.5|72266.5|72297.7|72277.7|72276.4|72262.2|218
1689034800000|2023-07-11 00:20:00|72276.6|72266.6|72264.1|72254.1|72276.9|72266.9|72260|72242.9|284
1689035100000|2023-07-11 00:25:00|72263.9|72253.9|72267|72247|72276.6|72258.8|72263.5|72246.4|410
1689035400000|2023-07-11 00:30:00|72266.9|72246.9|72277.6|72267.6|72285.5|72267.7|72263.3|72243.3|504
1689035700000|2023-07-11 00:35:00|72277.7|72267.7|72286.5|72266.5|72288.9|72277.6|72277.7|72263.5|236
1689036000000|2023-07-11 00:40:00|72286.4|72266.4|72278.6|72268.6|72289.8|72275.2|72276.6|72263|264
1689036300000|2023-07-11 00:45:00|72278.3|72268.3|72276.5|72266.5|72286.3|72270.2|72272.5|72256.3|476
1689036600000|2023-07-11 00:50:00|72277|72267|72257.7|72237.7|72284.7|72269.1|72254.1|72237.3|474
1689036900000|2023-07-11 00:55:00|72258|72238|72268.6|72248.6|72269|72257.5|72254.1|72234.1|466
1689037200000|2023-07-11 01:00:00|72268.7|72248.7|72272.6|72252.6|72277.2|72260.9|72254.9|72234.9|620
1689037500000|2023-07-11 01:05:00|72272.7|72252.7|72270.3|72250.3|72277|72261.8|72260.8|72243.8|375
1689037800000|2023-07-11 01:10:00|72270.6|72250.6|72267.9|72247.9|72283.6|72263.6|72262.9|72242.9|473
1689038100000|2023-07-11 01:15:00|72267.8|72247.8|72272.5|72262.5|72272.8|72262.5|72243.7|72223.7|609
1689038400000|2023-07-11 01:20:00|72272.4|72262.4|72276|72266|72288.2|72278.2|72260.1|72248.1|563
1689038700000|2023-07-11 01:25:00|72276.6|72266.6|72292.6|72272.6|72293.3|72275.6|72270|72260|474
1689039000000|2023-07-11 01:30:00|72292.5|72272.5|72283.4|72263.4|72302.3|72282.3|72244.1|72234.1|814
1689039300000|2023-07-11 01:35:00|72283.2|72263.2|72324.8|72304.8|72327.4|72311.1|72274.9|72254.9|779
1689039600000|2023-07-11 01:40:00|72324.9|72304.9|72310.9|72290.9|72332.6|72317.7|72303.3|72283.3|678
1689039900000|2023-07-11 01:45:00|72310.8|72290.8|72326.9|72306.9|72332.8|72314.9|72294.6|72274.6|714
1689040200000|2023-07-11 01:50:00|72326.5|72306.5|72339.3|72319.3|72362.9|72342.9|72324.3|72305.2|659
1689040500000|2023-07-11 01:55:00|72338.1|72318.1|72345.7|72325.7|72357|72342|72330.9|72314.2|699
1689040800000|2023-07-11 02:00:00|72345.6|72325.6|72357.9|72347.9|72369.5|72359.5|72340.2|72322|768
1689041100000|2023-07-11 02:05:00|72359.9|72349.9|72349|72339|72360.9|72350.9|72336.9|72323.6|654
1689041400000|2023-07-11 02:10:00|72348.9|72338.9|72347.5|72337.5|72355.1|72345.1|72342.4|72332.4|521
1689041700000|2023-07-11 02:15:00|72347.4|72337.4|72332.6|72322.6|72347.6|72337.6|72330.7|72316|554
1689042000000|2023-07-11 02:20:00|72332.8|72322.8|72322.8|72302.8|72339.4|72322.8|72316.7|72302.7|555
1689042300000|2023-07-11 02:25:00|72322.9|72302.9|72325.8|72305.8|72328.6|72315.4|72313.3|72300.4|537
1689042600000|2023-07-11 02:30:00|72325.7|72305.7|72312.5|72302.5|72330.3|72312.6|72308.8|72298.8|645
1689042900000|2023-07-11 02:35:00|72313.5|72303.5|72315.2|72295.2|72321.2|72311.2|72307.6|72294.4|608
1689043200000|2023-07-11 02:40:00|72315.1|72295.1|72282.3|72272.3|72317.7|72307.2|72280.8|72270.8|695
1689043500000|2023-07-11 02:45:00|72282.6|72272.6|72292.7|72282.7|72297.9|72287.9|72281.9|72271.9|668
1689043800000|2023-07-11 02:50:00|72293.4|72283.4|72224|72204|72300.7|72288.9|72213.1|72194.4|791
1689044100000|2023-07-11 02:55:00|72224.1|72204.1|72163.5|72153.5|72224.9|72204.9|72158.2|72148.2|934
1689044400000|2023-07-11 03:00:00|72165.3|72155.3|72175.2|72155.2|72192.1|72176.8|72157.6|72147.2|808
1689044700000|2023-07-11 03:05:00|72174.7|72154.7|72162.1|72152.1|72176.3|72156.8|72122|72112|822
1689045000000|2023-07-11 03:10:00|72162|72152|72157.4|72147.4|72182.8|72168.5|72149.1|72139.1|697
1689045300000|2023-07-11 03:15:00|72157|72147|72159.4|72149.4|72162.1|72152.1|72137|72127|559
1689045600000|2023-07-11 03:20:00|72159.5|72149.5|72193.2|72183.2|72196.2|72186.2|72157.1|72147.1|469
1689045900000|2023-07-11 03:25:00|72193.3|72183.3|72140.2|72120.2|72193.4|72183.4|72132.3|72112.3|587
1689046200000|2023-07-11 03:30:00|72140|72120|72129.5|72109.5|72144.9|72134.8|72103.2|72085.6|673
1689046500000|2023-07-11 03:35:00|72129.6|72109.6|72151|72131|72165.4|72150.3|72117.6|72105.8|595
1689046800000|2023-07-11 03:40:00|72150.6|72130.6|72153.1|72143.1|72167.6|72149.2|72141.8|72129.2|522
1689047100000|2023-07-11 03:45:00|72153.3|72143.3|72124.2|72114.2|72154.9|72144.9|72124.2|72114.2|514
1689047400000|2023-07-11 03:50:00|72124|72114|72092|72082|72124|72114|72087.6|72067.6|551
1689047700000|2023-07-11 03:55:00|72091.5|72081.5|72109.5|72089.5|72110.1|72094.7|72083.2|72073.2|508
1689048000000|2023-07-11 04:00:00|72110.2|72090.2|72123.2|72103.2|72123.5|72103.5|72106.7|72088.8|581
1689048300000|2023-07-11 04:05:00|72123.1|72103.1|72103.8|72093.8|72123.9|72105.4|72099.6|72082.2|610
1689048600000|2023-07-11 04:10:00|72103.9|72093.9|72112.4|72102.4|72116.1|72103.2|72097.2|72087.2|528
1689048900000|2023-07-11 04:15:00|72112.3|72102.3|72113.1|72103.1|72121.5|72111.5|72102.4|72092.4|442
1689049200000|2023-07-11 04:20:00|72113|72103|72102.5|72092.5|72114.5|72104.5|72089.7|72079.7|560
1689049500000|2023-07-11 04:25:00|72102.3|72092.3|72081.8|72071.8|72104.2|72094.2|72076.5|72066.5|451
1689049800000|2023-07-11 04:30:00|72081.6|72071.6|72063.6|72053.6|72088.4|72078.4|72061.5|72051.5|514
1689050100000|2023-07-11 04:35:00|72066.2|72056.2|72048.8|72038.8|72066.5|72056.5|72044.9|72034.9|502
1689050400000|2023-07-11 04:40:00|72048.7|72038.7|72026.3|72006.3|72053.4|72043.4|71999.8|71989.8|604
1689050700000|2023-07-11 04:45:00|72026.5|72006.5|72025.4|72015.4|72027.4|72017.4|72017.1|72002|461
1689051000000|2023-07-11 04:50:00|72025.3|72015.3|72045.6|72035.6|72056|72041.2|72025.1|72015.1|422
1689051300000|2023-07-11 04:55:00|72045.5|72035.5|72035.2|72025.2|72045.5|72035.5|72028.7|72018.7|432
1689051600000|2023-07-11 05:00:00|72035.3|72025.3|72037|72027|72041.8|72030.2|72027.5|72017.5|408
1689051900000|2023-07-11 05:05:00|72037.2|72027.2|72052.4|72042.4|72057.6|72047.6|72025.7|72015.7|506
1689052200000|2023-07-11 05:10:00|72052.5|72042.5|72048.1|72038.1|72057.3|72047.3|72041.9|72031.9|453
1689052500000|2023-07-11 05:15:00|72048.2|72038.2|72039.6|72029.6|72051.1|72041.1|72033.9|72023.9|500
1689052800000|2023-07-11 05:20:00|72039.8|72029.8|72069.1|72059.1|72073.7|72063.7|72039.8|72029.8|436
1689053100000|2023-07-11 05:25:00|72069|72059|72070.8|72060.8|72081|72071|72063.5|72052.9|556
1689053400000|2023-07-11 05:30:00|72070.5|72060.5|72048.2|72038.2|72075|72065|72036.1|72020.7|667
1689053700000|2023-07-11 05:35:00|72048.4|72038.4|72067.5|72057.5|72070.6|72060.6|72048.4|72034.8|575
1689054000000|2023-07-11 05:40:00|72067.4|72057.4|72082|72072|72083.2|72073.2|72061.4|72051.4|529
1689054300000|2023-07-11 05:45:00|72081.9|72071.9|72087.2|72077.2|72095.5|72079.3|72074.5|72064.2|608
1689054600000|2023-07-11 05:50:00|72087.4|72077.4|72098|72088|72104|72094|72087.4|72077.4|569
1689054900000|2023-07-11 05:55:00|72097.5|72087.5|72047.5|72027.5|72097.5|72087.5|72037.9|72025.6|800
1689055200000|2023-07-11 06:00:00|72047|72027|71995.5|71985.5|72048.9|72036.4|71989.8|71972.9|763
1689055500000|2023-07-11 06:05:00|71996.2|71986.2|72050.7|72030.7|72055.1|72035.1|71994.3|71979.3|590
1689055800000|2023-07-11 06:10:00|72050.6|72030.6|72041|72021|72052.3|72042.3|72022.2|72006.2|660
1689056100000|2023-07-11 06:15:00|72040.8|72020.8|72005.2|71995.2|72044.9|72033.2|72002.6|71988.1|655
1689056400000|2023-07-11 06:20:00|72006.4|71996.4|72002.8|71992.8|72040.4|72023.4|72002.8|71992.8|717
1689056700000|2023-07-11 06:25:00|72003.3|71993.3|72019.2|72009.2|72032.8|72019.5|72001.5|71991.5|600
1689057000000|2023-07-11 06:30:00|72019.3|72009.3|72054.4|72034.4|72055.1|72040.2|72016.8|72006.8|591
1689057300000|2023-07-11 06:35:00|72051.5|72041.5|72045.4|72035.4|72052.6|72042.6|72039.6|72029.6|631
1689057600000|2023-07-11 06:40:00|72045.6|72035.6|72036.7|72026.7|72045.8|72035.8|72018.4|72004.2|739
1689057900000|2023-07-11 06:45:00|72036.8|72026.8|72023.9|72013.9|72044.2|72027.6|72012.9|71998.2|717
1689058200000|2023-07-11 06:50:00|72023.8|72013.8|71976|71956|72027.5|72017.5|71953.6|71942.2|650
1689058500000|2023-07-11 06:55:00|71976.1|71956.1|71982.9|71972.9|72003|71990.4|71968|71950.9|726
1689058800000|2023-07-11 07:00:00|71983.6|71973.6|72002.6|71992.6|72022.5|72012.5|71974.2|71964.2|737
1689059100000|2023-07-11 07:05:00|72002.4|71992.4|72026|72006|72026.8|72016.8|72000.1|71984.9|700
1689059400000|2023-07-11 07:10:00|72025.9|72005.9|72025.9|72015.9|72035.7|72025.7|72008.5|71996|690
1689059700000|2023-07-11 07:15:00|72025.8|72015.8|72034.6|72024.6|72068.9|72048.9|72016|72003.9|680
1689060000000|2023-07-11 07:20:00|72033.7|72023.7|72067.3|72057.3|72069|72059|72033.7|72019.6|667
1689060300000|2023-07-11 07:25:00|72067.2|72057.2|72066.4|72056.4|72091.3|72077.1|72065.9|72052.4|631
1689060600000|2023-07-11 07:30:00|72066.6|72056.6|72065.2|72055.2|72085.5|72070.3|72062.8|72043.8|618
1689060900000|2023-07-11 07:35:00|72064|72054|72082.6|72072.6|72083.3|72073.3|72058.3|72048.3|555
1689061200000|2023-07-11 07:40:00|72082.7|72072.7|72064.8|72044.8|72083|72073|72051.6|72037.1|626
1689061500000|2023-07-11 07:45:00|72064.3|72044.3|72068.4|72058.4|72081.4|72070.9|72052|72038.7|706
1689061800000|2023-07-11 07:50:00|72068.6|72058.6|72066.3|72056.3|72082.3|72072.3|72064.2|72048.7|661
1689062100000|2023-07-11 07:55:00|72066.1|72056.1|72063.8|72053.8|72068.6|72058.6|72050.9|72037.1|604
1689062400000|2023-07-11 08:00:00|72064.5|72054.5|72071|72061|72097.1|72084.3|72061|72050|578
1689062700000|2023-07-11 08:05:00|72070.9|72060.9|72063.2|72053.2|72078.8|72068.8|72063|72053|533
1689063000000|2023-07-11 08:10:00|72063.3|72053.3|72052.6|72042.6|72065.3|72055.3|72043|72024.2|587
1689063300000|2023-07-11 08:15:00|72052.5|72042.5|72056.6|72046.6|72062.8|72052.8|72042.3|72027.7|521
1689063600000|2023-07-11 08:20:00|72056.4|72046.4|72068.1|72058.1|72075.9|72060.5|72056.4|72045|555
1689063900000|2023-07-11 08:25:00|72068|72058|72058.4|72048.4|72081.3|72071.3|72058.4|72045.8|505
1689064200000|2023-07-11 08:30:00|72058.5|72048.5|72075.5|72055.5|72106|72090.9|72047.6|72037.6|700
1689064500000|2023-07-11 08:35:00|72075.3|72055.3|72091.6|72081.6|72097.1|72084.1|72069.4|72055.3|547
1689064800000|2023-07-11 08:40:00|72091.5|72081.5|72119.1|72109.1|72138.7|72118.7|72091.4|72081.4|611
1689065100000|2023-07-11 08:45:00|72118.8|72108.8|72097.9|72087.9|72122.6|72110.7|72091.8|72081.8|500
1689065400000|2023-07-11 08:50:00|72097.8|72087.8|72092.3|72082.3|72104.4|72094.4|72088.5|72078.5|472
1689065700000|2023-07-11 08:55:00|72091.5|72081.5|72109.9|72099.9|72117.7|72107.7|72089.1|72079.1|480
1689066000000|2023-07-11 09:00:00|72110|72100|72095.7|72085.7|72119.3|72104|72083.6|72073.6|540
1689066300000|2023-07-11 09:05:00|72095.6|72085.6|72103.6|72093.6|72105|72095|72087.4|72077.4|516
1689066600000|2023-07-11 09:10:00|72103.8|72093.8|72099.1|72089.1|72108.9|72098.9|72093.9|72083.9|593
1689066900000|2023-07-11 09:15:00|72099.2|72089.2|72107.3|72097.3|72111|72101|72093.3|72083.3|572
1689067200000|2023-07-11 09:20:00|72107.8|72097.8|72096.3|72086.3|72116|72101.1|72096.3|72086.3|549
1689067500000|2023-07-11 09:25:00|72096.2|72086.2|72083|72073|72097.2|72087.2|72078.4|72065.8|410
1689067800000|2023-07-11 09:30:00|72081.8|72071.8|72050.6|72040.6|72090.7|72080.7|72045|72031.9|609
1689068100000|2023-07-11 09:35:00|72050.5|72040.5|72045.3|72035.3|72060.3|72050.3|72038.2|72026.3|581
1689068400000|2023-07-11 09:40:00|72045.6|72035.6|72046.3|72036.3|72057.7|72047.7|72028.1|72012.5|726
1689068700000|2023-07-11 09:45:00|72046.4|72036.4|72045.3|72035.3|72047.9|72037.9|72038.5|72028.5|571
1689069000000|2023-07-11 09:50:00|72045.4|72035.4|72063.9|72053.9|72065.5|72055.4|72037.5|72022.9|592
1689069300000|2023-07-11 09:55:00|72063.1|72053.1|72049.5|72039.5|72073.8|72058.8|72048.1|72033.1|601
1689069600000|2023-07-11 10:00:00|72049.4|72039.4|72065|72045|72067.8|72047.8|72049.2|72033.2|527
1689069900000|2023-07-11 10:05:00|72065.1|72045.1|72066|72046|72068.1|72048.1|72064.1|72044.1|423
1689070200000|2023-07-11 10:10:00|72066.1|72046.1|72056.8|72046.8|72067.9|72052|72056.4|72046.1|366
1689070500000|2023-07-11 10:15:00|72056.9|72046.9|72052.1|72042.1|72059.4|72049.4|72050.4|72040.4|298
1689070800000|2023-07-11 10:20:00|72051.9|72041.9|72054.8|72044.8|72059.3|72049.3|72051.9|72041.9|235
1689071100000|2023-07-11 10:25:00|72054.9|72044.9|72067.2|72047.2|72069.7|72054.4|72052|72038.8|388
1689071400000|2023-07-11 10:30:00|72067.3|72047.3|72060|72050|72073.6|72053.6|72051.9|72037.6|357
1689071700000|2023-07-11 10:35:00|72060.1|72050.1|72047|72037|72065.3|72055.3|72040.6|72029.6|417
1689072000000|2023-07-11 10:40:00|72046.9|72036.9|72062.7|72052.7|72068.1|72056.8|72046.8|72036.8|521
1689072300000|2023-07-11 10:45:00|72062.8|72052.8|72074.1|72064.1|72079.2|72069.2|72062.3|72045.8|558
1689072600000|2023-07-11 10:50:00|72074.2|72064.2|72071.1|72051.1|72076.9|72064.2|72066.8|72048.4|536
1689072900000|2023-07-11 10:55:00|72071|72051|72066.9|72056.9|72073.2|72057|72066.5|72049.8|614
1689073200000|2023-07-11 11:00:00|72067|72057|72075.6|72065.6|72084.1|72070|72066.5|72056.5|531
1689073500000|2023-07-11 11:05:00|72075.7|72065.7|72071.7|72061.7|72076|72066|72062.8|72051.4|517
1689073800000|2023-07-11 11:10:00|72071.6|72061.6|72068.5|72058.5|72075.2|72065.2|72062.1|72047.8|627
1689074100000|2023-07-11 11:15:00|72069|72059|72077.2|72057.2|72084.5|72064.5|72064.8|72054.8|438
1689074400000|2023-07-11 11:20:00|72077.1|72057.1|72068.3|72058.3|72080.2|72063.1|72067.7|72053.5|459
1689074700000|2023-07-11 11:25:00|72068.4|72058.4|72063.1|72053.1|72069.6|72058.8|72056.2|72045.4|453
1689075000000|2023-07-11 11:30:00|72063.2|72053.2|72067.6|72057.6|72068.3|72058.3|72061.6|72051.6|413
1689075300000|2023-07-11 11:35:00|72067.8|72057.8|72073.5|72063.5|72083.7|72073.7|72066.8|72056.8|493
1689075600000|2023-07-11 11:40:00|72073.4|72063.4|72090.2|72080.2|72090.6|72080.6|72073.3|72063.3|534
1689075900000|2023-07-11 11:45:00|72090.3|72080.3|72094.7|72084.7|72101.6|72086.6|72084|72074|532
1689076200000|2023-07-11 11:50:00|72094.6|72084.6|72097.7|72087.7|72107.9|72097.9|72092.2|72082.2|496
1689076500000|2023-07-11 11:55:00|72097.8|72087.8|72087.7|72077.7|72101.8|72091.8|72086.5|72076|489
1689076800000|2023-07-11 12:00:00|72087.6|72077.6|72090.5|72080.5|72095.3|72085.3|72083.6|72073.6|513
1689077100000|2023-07-11 12:05:00|72090.4|72080.4|72104.8|72094.8|72111.2|72101.2|72087.3|72077.3|512
1689077400000|2023-07-11 12:10:00|72105|72095|72114.5|72104.5|72121.9|72111.9|72104.1|72094.1|533
1689077700000|2023-07-11 12:15:00|72115|72105|72134.6|72114.6|72138.7|72124|72111|72096|567
1689078000000|2023-07-11 12:20:00|72134.7|72114.7|72135.1|72125.1|72148.7|72138.7|72133.2|72114.5|554
1689078300000|2023-07-11 12:25:00|72134.2|72124.2|72139.3|72129.3|72140.7|72130.7|72124.3|72114.3|595
1689078600000|2023-07-11 12:30:00|72139.2|72129.2|72138.6|72128.6|72152.2|72142.2|72137|72127|527
1689078900000|2023-07-11 12:35:00|72138.7|72128.7|72165.9|72155.9|72177.2|72163.1|72138|72128|675
1689079200000|2023-07-11 12:40:00|72165.5|72155.5|72156.6|72146.6|72168.9|72158.9|72154.5|72144.5|664
1689079500000|2023-07-11 12:45:00|72156.7|72146.7|72153.9|72143.9|72168.4|72158.4|72151.9|72141.9|701
1689079800000|2023-07-11 12:50:00|72153.8|72143.8|72146.6|72136.6|72153.8|72143.8|72128.9|72118.9|655
1689080100000|2023-07-11 12:55:00|72146.4|72136.4|72148|72138|72159.6|72149.6|72141.5|72128.1|640
1689080400000|2023-07-11 13:00:00|72147|72137|72141.3|72131.3|72164.5|72154.5|72137.9|72117.9|768
1689080700000|2023-07-11 13:05:00|72141.5|72131.5|72143.7|72133.7|72153.3|72139.8|72139.1|72122.1|734
1689081000000|2023-07-11 13:10:00|72143.8|72133.8|72142.3|72122.3|72148.7|72138.7|72117.8|72097.8|701
1689081300000|2023-07-11 13:15:00|72142.7|72122.7|72164.1|72154.1|72166.5|72156.5|72139.4|72122.7|662
1689081600000|2023-07-11 13:20:00|72164.2|72154.2|72166.7|72156.7|72176.9|72159.4|72161.9|72145.7|548
1689081900000|2023-07-11 13:25:00|72167|72157|72160|72150|72181.8|72165.9|72159.6|72144.4|623
1689082200000|2023-07-11 13:30:00|72159.5|72149.5|72153.8|72143.8|72161.3|72149.5|72145.1|72135.1|709
1689082500000|2023-07-11 13:35:00|72153.7|72143.7|72187.4|72177.4|72188.6|72178.6|72148.5|72138.5|698
1689082800000|2023-07-11 13:40:00|72187.5|72177.5|72189.9|72179.9|72193.5|72183.5|72173.9|72163.9|698
1689083100000|2023-07-11 13:45:00|72189.8|72179.8|72165.5|72155.5|72196.4|72186.4|72163.9|72153.9|657
1689083400000|2023-07-11 13:50:00|72165.9|72155.9|72168.1|72158.1|72169.3|72159.3|72155.8|72144.8|575
1689083700000|2023-07-11 13:55:00|72168|72158|72169.8|72159.8|72178.8|72168.8|72166.3|72156.3|514
1689084000000|2023-07-11 14:00:00|72169.7|72159.7|72173.6|72163.6|72178.7|72168.7|72162.8|72152.8|578
1689084300000|2023-07-11 14:05:00|72173.5|72163.5|72186.2|72176.2|72194.7|72184.7|72168.4|72158.4|590
1689084600000|2023-07-11 14:10:00|72186.8|72176.8|72178.6|72168.6|72195.4|72185.4|72177.3|72166.1|547
1689084900000|2023-07-11 14:15:00|72178.7|72168.7|72178.8|72158.8|72179.5|72169.5|72168|72155|505
1689085200000|2023-07-11 14:20:00|72178.5|72158.5|72165.4|72155.4|72181.1|72165.9|72162.9|72149.5|596
1689085500000|2023-07-11 14:25:00|72165.5|72155.5|72180.4|72170.4|72180.6|72170.6|72164.5|72154.5|613
1689085800000|2023-07-11 14:30:00|72180.5|72170.5|72191|72181|72198.8|72188.8|72175.6|72165.6|620
1689086100000|2023-07-11 14:35:00|72191.1|72181.1|72186.2|72176.2|72193|72183|72181.4|72171.4|575
1689086400000|2023-07-11 14:40:00|72186.4|72176.4|72187.2|72177.2|72195.9|72182.8|72182|72172|581
1689086700000|2023-07-11 14:45:00|72187|72177|72201|72191|72202.7|72191.5|72181.6|72162.9|631
1689087000000|2023-07-11 14:50:00|72200.9|72190.9|72209.6|72199.6|72215.8|72199.9|72200.8|72190.6|534
1689087300000|2023-07-11 14:55:00|72209.7|72199.7|72216.5|72206.5|72216.9|72206.9|72206|72196|490
1689087600000|2023-07-11 15:00:00|72216.6|72206.6|72215.6|72205.6|72217|72207|72204.2|72194.2|494
1689087900000|2023-07-11 15:05:00|72215.5|72205.5|72219.7|72209.7|72247.8|72237.8|72212.5|72202.5|531
1689088200000|2023-07-11 15:10:00|72219.6|72209.6|72211|72201|72222.4|72212.4|72209.4|72199.4|439
1689088500000|2023-07-11 15:15:00|72211.1|72201.1|72213.3|72203.3|72217.8|72207.8|72203.9|72193.9|541
1689088800000|2023-07-11 15:20:00|72213.2|72203.2|72199.8|72189.8|72213.8|72203.8|72198.3|72188.3|492
1689089100000|2023-07-11 15:25:00|72199.9|72189.9|72206.9|72196.9|72208|72198|72194.9|72184.9|545
1689089400000|2023-07-11 15:30:00|72206.8|72196.8|72199.1|72189.1|72208.5|72198.5|72196.2|72186.2|463
1689089700000|2023-07-11 15:35:00|72199.2|72189.2|72198.1|72188.1|72200.5|72190.5|72193|72183|352
1689090000000|2023-07-11 15:40:00|72198.2|72188.2|72201.3|72191.3|72214.1|72204.1|72197.8|72187.8|419
1689090300000|2023-07-11 15:45:00|72201.2|72191.2|72213.6|72203.6|72218.3|72208.3|72201|72191|380
1689090600000|2023-07-11 15:50:00|72213.7|72203.7|72210.4|72200.4|72217.5|72207.5|72206.1|72196.1|554
1689090900000|2023-07-11 15:55:00|72210.5|72200.5|72216.1|72206.1|72218.3|72208.3|72210|72200|395
1689091200000|2023-07-11 16:00:00|72215.6|72205.6|72215.1|72205.1|72220.8|72210.8|72211.7|72201.7|551
1689091500000|2023-07-11 16:05:00|72215|72205|72213.8|72203.8|72221.4|72211.4|72213.6|72203.6|504
1689091800000|2023-07-11 16:10:00|72213.9|72203.9|72210.8|72200.8|72216.7|72206.7|72209.5|72199.5|493
1689092100000|2023-07-11 16:15:00|72210.9|72200.9|72210.5|72200.5|72217.9|72205.4|72207.1|72196.2|463
1689092400000|2023-07-11 16:20:00|72210.6|72200.6|72209.7|72199.7|72215.7|72201.3|72204.3|72194.3|363
1689092700000|2023-07-11 16:25:00|72209.8|72199.8|72206.2|72196.2|72214|72201.7|72202.4|72186.8|503
1689093000000|2023-07-11 16:30:00|72206.1|72196.1|72207.1|72187.1|72209.5|72198.2|72200.6|72186|430
1689093300000|2023-07-11 16:35:00|72207.2|72187.2|72198.3|72178.3|72207.5|72188.9|72196.6|72176.6|511
1689093600000|2023-07-11 16:40:00|72197.7|72177.7|72183.4|72173.4|72197.7|72178.8|72182.9|72168.9|476
1689093900000|2023-07-11 16:45:00|72183.3|72173.3|72171.5|72161.5|72183.6|72173.6|72166|72152|450
1689094200000|2023-07-11 16:50:00|72171.6|72161.6|72178.5|72168.5|72180.1|72170.1|72171.4|72161.4|319
1689094500000|2023-07-11 16:55:00|72178.4|72168.4|72173.5|72163.5|72181.9|72171.9|72173|72163|357
1689094800000|2023-07-11 17:00:00|72173.4|72163.4|72166.5|72156.5|72177.9|72167.9|72165.3|72155.3|399
1689095100000|2023-07-11 17:05:00|72166.3|72156.3|72164.6|72154.6|72167.9|72157.9|72162.3|72152.3|447
1689095400000|2023-07-11 17:10:00|72164.7|72154.7|72168.5|72158.5|72169.7|72158.7|72161.2|72146.6|457
1689095700000|2023-07-11 17:15:00|72168.4|72158.4|72168.9|72158.9|72172.7|72162.7|72165.9|72155.9|454
1689096000000|2023-07-11 17:20:00|72168.8|72158.8|72168.7|72148.7|72171.9|72159.1|72165.5|72147.4|458
1689096300000|2023-07-11 17:25:00|72168.6|72148.6|72163|72153|72168.6|72154.6|72158.2|72147|344
1689096600000|2023-07-11 17:30:00|72162.9|72152.9|72164.1|72154.1|72171.5|72155.4|72161.7|72147.6|388
1689096900000|2023-07-11 17:35:00|72164|72154|72179.2|72169.2|72179.2|72169.2|72164|72154|417
1689097200000|2023-07-11 17:40:00|72179.3|72169.3|72182.9|72172.9|72185.2|72175.2|72176.1|72166.1|375
1689097500000|2023-07-11 17:45:00|72182.8|72172.8|72186.6|72176.6|72190.2|72180.2|72182.6|72172.6|294
1689097800000|2023-07-11 17:50:00|72186.7|72176.7|72184.2|72174.2|72187.1|72177.1|72180.7|72170.7|272
1689098100000|2023-07-11 17:55:00|72184.4|72174.4|72181.1|72161.1|72185.3|72175.3|72176.4|72159.7|350
1689098400000|2023-07-11 18:00:00|72181|72161|72177.9|72157.9|72181.5|72161.5|72173.1|72153.1|364
1689098700000|2023-07-11 18:05:00|72177.8|72157.8|72175|72155|72179.5|72162.6|72168.2|72154.3|340
1689099000000|2023-07-11 18:10:00|72175.1|72155.1|72168.9|72158.9|72176.1|72161.5|72168.1|72154.3|360
1689099300000|2023-07-11 18:15:00|72169|72159|72170.2|72160.2|72171.6|72161.6|72166.6|72156.6|285
1689099600000|2023-07-11 18:20:00|72170.6|72160.6|72170.8|72160.8|72179.3|72163.2|72170|72156.6|540
1689099900000|2023-07-11 18:25:00|72170.4|72160.4|72168.9|72158.9|72170.4|72160.4|72161.2|72151.2|370
1689100200000|2023-07-11 18:30:00|72169|72159|72166.7|72156.7|72175.9|72162.5|72166.3|72153.1|453
1689100500000|2023-07-11 18:35:00|72166.6|72156.6|72161.8|72151.8|72166.7|72156.7|72161.8|72151.8|263
1689100800000|2023-07-11 18:40:00|72161.7|72151.7|72158.5|72148.5|72161.9|72151.9|72157.3|72147.3|265
1689101100000|2023-07-11 18:45:00|72158.4|72148.4|72166.3|72156.3|72166.9|72156.9|72157.6|72147.6|298
1689101400000|2023-07-11 18:50:00|72166.2|72156.2|72161.1|72151.1|72166.3|72156.3|72160.5|72150.5|375
1689101700000|2023-07-11 18:55:00|72161|72151|72157.6|72147.6|72161.4|72151.4|72156.7|72146.7|456
1689102000000|2023-07-11 19:00:00|72157.5|72147.5|72155.5|72145.5|72157.8|72147.8|72153.8|72143.8|390
1689102300000|2023-07-11 19:05:00|72155.6|72145.6|72146.4|72136.4|72155.8|72145.8|72146.3|72136.3|399
1689102600000|2023-07-11 19:10:00|72146.5|72136.5|72144.5|72134.5|72151|72141|72141.1|72131.1|206
1689102900000|2023-07-11 19:15:00|72144.8|72134.8|72140.9|72130.9|72145.6|72135.6|72140.7|72130.7|258
1689103200000|2023-07-11 19:20:00|72140.8|72130.8|72138.3|72128.3|72141|72131|72136.7|72126.7|377
1689103500000|2023-07-11 19:25:00|72138.2|72128.2|72135.6|72125.6|72140.3|72130.3|72135.1|72125.1|392
1689103800000|2023-07-11 19:30:00|72135.9|72125.9|72145.3|72135.3|72149.8|72135.5|72135.9|72123.3|487
1689104100000|2023-07-11 19:35:00|72145.4|72135.4|72144|72134|72154.9|72138.1|72144|72132.4|295
1689104400000|2023-07-11 19:40:00|72144.1|72134.1|72145.5|72135.5|72146.4|72136.4|72143.9|72133.9|369
1689104700000|2023-07-11 19:45:00|72145.4|72135.4|72143.3|72133.3|72145.5|72135.5|72142.6|72132.6|346
1689105000000|2023-07-11 19:50:00|72143.1|72133.1|72146.3|72136.3|72146.6|72136.6|72142.5|72132.5|314
1689105300000|2023-07-11 19:55:00|72146.4|72136.4|72140.7|72130.7|72147.1|72137.1|72140.4|72130.4|323
1689105600000|2023-07-11 20:00:00|72140.4|72130.4|72141.4|72121.4|72145.3|72130.5|72132.9|72112.9|415
1689105900000|2023-07-11 20:05:00|72141.8|72121.8|72142.4|72122.4|72143.4|72123.4|72140.7|72120.7|330
1689106200000|2023-07-11 20:10:00|72142.5|72122.5|72147.1|72127.1|72147.7|72128.4|72137.9|72121|113
1689106500000|2023-07-11 20:15:00|72147.2|72127.2|72144.8|72124.8|72149.1|72129.1|72137.5|72117.5|809
1689106800000|2023-07-11 20:20:00|72145.7|72125.7|72146.3|72126.3|72146.9|72126.9|72144.6|72124.6|89
1689107100000|2023-07-11 20:25:00|72146.2|72126.2|72146.4|72126.4|72148.4|72128.4|72146.2|72126.2|78
1689107400000|2023-07-11 20:30:00|72146.5|72126.5|72150.4|72130.4|72155.5|72135.5|72145.9|72125.9|134
1689107700000|2023-07-11 20:35:00|72150.5|72130.5|72151.1|72131.1|72151.4|72131.4|72150.2|72130.2|75
1689108000000|2023-07-11 20:40:00|72151.2|72131.2|72155.2|72135.2|72155.4|72135.4|72140.9|72120.9|268
1689108300000|2023-07-11 20:45:00|72155.3|72135.3|72155.2|72135.2|72158.1|72138.1|72153.8|72133.8|160
1689108600000|2023-07-11 20:50:00|72155|72135|72150.9|72130.9|72155|72135|72150.9|72130.9|82
1689108900000|2023-07-11 20:55:00|72151.3|72131.3|72176.5|72090.2|72176.6|72131.8|72147.9|72090.2|189
1689109200000|2023-07-11 21:00:00|72173.9|72096.4|72159.8|72062.1|72186.2|72098.9|72159.8|72056|89
1689109500000|2023-07-11 21:05:00|72160|72062|72157.3|72075.9|72164.4|72075.9|72157.3|72060.8|84
1689109800000|2023-07-11 21:10:00|72155.9|72075.7|72169|72066.3|72169.2|72075.7|72155.6|72065.5|61
1689110100000|2023-07-11 21:15:00|72169.1|72066.2|72159.3|72076.4|72169.6|72076.4|72159.2|72065|31
1689110400000|2023-07-11 21:20:00|72159.4|72076.5|72163.5|72087.2|72167.9|72088.4|72158.8|72076.4|83
1689110700000|2023-07-11 21:25:00|72163.6|72087.3|72157.6|72097.6|72163.6|72097.6|72157.6|72087.3|71
1689111000000|2023-07-11 21:30:00|72157.5|72097.8|72157.7|72098.5|72160.7|72098.5|72157.4|72093.9|68
1689111300000|2023-07-11 21:35:00|72157.8|72097.7|72161.5|72089.1|72162.7|72098.6|72157.4|72089|46
1689111600000|2023-07-11 21:40:00|72161.3|72089.2|72160|72094.9|72161.4|72099.8|72150.6|72089.2|63
1689111900000|2023-07-11 21:45:00|72160.1|72094.7|72160.1|72086.6|72161.1|72094.8|72159.1|72084.5|56
1689112200000|2023-07-11 21:50:00|72160.7|72086.8|72165.8|72083.6|72166.6|72086.8|72160.6|72082.3|38
1689112500000|2023-07-11 21:55:00|72157.7|72090.3|72152.5|72092.8|72162.5|72095.3|72151|72088.2|61
1689112800000|2023-07-11 22:00:00|72154.8|72090.7|72142.4|72103.7|72159.3|72108.9|72128.6|72087.6|151
1689113100000|2023-07-11 22:05:00|72128.7|72108.7|72140.8|72098.8|72148.1|72108.7|72128.6|72094.2|85
1689113400000|2023-07-11 22:10:00|72144|72096|72147|72096.3|72147.4|72103.1|72136.1|72092.7|77
1689113700000|2023-07-11 22:15:00|72151.1|72093.7|72150.5|72094.5|72151.1|72100.6|72148|72093.7|74
1689114000000|2023-07-11 22:20:00|72150.6|72097|72151.1|72096.5|72152.3|72100.9|72148.3|72092.3|55
1689114300000|2023-07-11 22:25:00|72150.4|72093.4|72150|72095|72152|72100.6|72147.8|72092.1|46
1689114600000|2023-07-11 22:30:00|72149.9|72095.1|72151.9|72105|72155.4|72105|72147.9|72092.1|58
1689114900000|2023-07-11 22:35:00|72151.8|72105.1|72154.8|72104.4|72156.1|72109.6|72148.5|72101.5|87
1689115200000|2023-07-11 22:40:00|72151.7|72109.6|72149.2|72112.2|72156.3|72112.2|72149.2|72102|104
1689115500000|2023-07-11 22:45:00|72149.3|72112.3|72140.7|72109.1|72152.4|72115.4|72134.2|72109|59
1689115800000|2023-07-11 22:50:00|72140.9|72108.5|72144.4|72114.4|72151.5|72122.8|72134|72108.3|83
1689116100000|2023-07-11 22:55:00|72145.9|72113.4|72149.1|72109.3|72150.2|72114.3|72132.2|72107.9|217
1689116400000|2023-07-11 23:00:00|72149|72110.1|72152.9|72096.8|72192.8|72116.9|72149|72095.9|419
1689116700000|2023-07-11 23:05:00|72153.2|72097.2|72180.4|72106.8|72194.5|72113.8|72151|72089.8|513
1689117000000|2023-07-11 23:10:00|72180|72106.7|72159.3|72095.7|72184.6|72108.2|72153|72090.5|378
1689117300000|2023-07-11 23:15:00|72159.5|72096.3|72138.8|72100.4|72170.8|72103.9|72136.6|72090.4|268
1689117600000|2023-07-11 23:20:00|72137|72100.5|72139|72103.8|72141.4|72105.4|72137|72095.5|104
1689117900000|2023-07-11 23:25:00|72139.3|72103.9|72138.5|72100.1|72143.4|72106.8|72131.7|72098.8|179
1689118200000|2023-07-11 23:30:00|72140|72100.9|72138.2|72100.4|72140|72101.2|72137.9|72099.1|40
1689118500000|2023-07-11 23:35:00|72138.3|72100.3|72140.5|72100.6|72140.5|72103|72138.1|72100.3|48
1689118800000|2023-07-11 23:40:00|72140|72102.4|72130.7|72110.7|72140.9|72112.9|72126.4|72099.9|181
1689119100000|2023-07-11 23:45:00|72130.8|72110.8|72133.7|72113.7|72133.8|72113.8|72129.3|72109.3|214
1689119400000|2023-07-11 23:50:00|72133.8|72113.8|72129.8|72109.8|72138.4|72118.4|72128.1|72108.1|361
1689119700000|2023-07-11 23:55:00|72129.9|72109.9|72118.6|72098.6|72131.7|72111.7|72114|72094|425
1689120000000|2023-07-12 00:00:00|72118.5|72098.5|72114.7|72094.7|72124.9|72104.9|72112.3|72092.3|500
1689120300000|2023-07-12 00:05:00|72114.6|72094.6|72092.6|72072.6|72114.9|72094.9|72091.9|72071.9|503
1689120600000|2023-07-12 00:10:00|72092.3|72072.3|72086.7|72066.7|72100.4|72080.4|72081|72061|567
1689120900000|2023-07-12 00:15:00|72086.6|72066.6|72076.2|72056.2|72086.8|72066.8|72069.5|72049.5|536
1689121200000|2023-07-12 00:20:00|72076.1|72056.1|72080.5|72060.5|72082.3|72062.3|72065|72045|480
1689121500000|2023-07-12 00:25:00|72080.4|72060.4|72070.7|72050.7|72091.1|72071.1|72069.7|72049.7|431
1689121800000|2023-07-12 00:30:00|72070.6|72050.6|72044.7|72024.7|72077.9|72057.9|72039.2|72019.2|505
1689122100000|2023-07-12 00:35:00|72044.6|72024.6|72041.9|72021.9|72052|72032|72032.7|72012.7|513
1689122400000|2023-07-12 00:40:00|72041.8|72021.8|72024.3|72004.3|72041.8|72021.8|72008.7|71988.7|538
1689122700000|2023-07-12 00:45:00|72024.2|72004.2|72025.1|72005.1|72034.9|72014.9|72015.1|71995.1|408
1689123000000|2023-07-12 00:50:00|72025.2|72005.2|72050.4|72030.4|72054.3|72034.3|72023.5|72003.5|503
1689123300000|2023-07-12 00:55:00|72050.5|72030.5|72056.4|72036.4|72058.1|72038.1|72043.1|72023.1|526
1689123600000|2023-07-12 01:00:00|72056.8|72036.8|72017.1|71997.1|72062.9|72042.9|71996.6|71976.6|717
1689123900000|2023-07-12 01:05:00|72017|71997|72013.1|71993.1|72033.2|72013.2|72012.9|71992.9|555
1689124200000|2023-07-12 01:10:00|72011.5|71991.5|71986.6|71966.6|72015.4|71995.4|71973|71953|649
1689124500000|2023-07-12 01:15:00|71986.5|71966.5|71990.9|71970.9|71999.6|71979.6|71956.7|71936.7|791
1689124800000|2023-07-12 01:20:00|71991.7|71971.7|71972.1|71952.1|72007.8|71987.8|71953.6|71941.2|620
1689125100000|2023-07-12 01:25:00|71974.1|71954.1|72009.9|71989.9|72014.1|72001|71974.1|71954.1|679
1689125400000|2023-07-12 01:30:00|72010|71990|72001.6|71981.6|72019.6|71999.6|71978.6|71958.6|817
1689125700000|2023-07-12 01:35:00|72001.4|71981.4|71930.3|71920.3|72001.8|71984.4|71909.8|71892.9|838
1689126000000|2023-07-12 01:40:00|71929.7|71919.7|71878.8|71858.8|71946.9|71927.5|71878.8|71858.8|805
1689126300000|2023-07-12 01:45:00|71878.9|71858.9|71929.2|71909.2|71947.4|71929.2|71878.9|71858.9|771
1689126600000|2023-07-12 01:50:00|71929.5|71909.5|71933.7|71913.7|71934.2|71923.4|71907.3|71891.5|706
1689126900000|2023-07-12 01:55:00|71933.5|71913.5|71931.7|71911.7|71934.5|71914.5|71902.4|71890.1|567
1689127200000|2023-07-12 02:00:00|71929.4|71909.4|71955.4|71935.4|71957.8|71942.5|71925.4|71905.4|716
1689127500000|2023-07-12 02:05:00|71955.3|71935.3|71964.8|71954.8|71978.4|71966.9|71939.8|71929.8|753
1689127800000|2023-07-12 02:10:00|71964.6|71954.6|71946.3|71936.3|71970.7|71960.7|71943.3|71929.8|646
1689128100000|2023-07-12 02:15:00|71947.1|71937.1|71932.1|71922.1|71947.6|71937.6|71922.5|71912.5|579
1689128400000|2023-07-12 02:20:00|71931.7|71921.7|71919|71909|71932.9|71922.9|71905.5|71894.2|664
1689128700000|2023-07-12 02:25:00|71918.9|71908.9|71913.4|71903.4|71928.9|71918.9|71903.1|71893.1|640
1689129000000|2023-07-12 02:30:00|71912.7|71902.7|71868.7|71858.7|71912.7|71902.7|71861.6|71851.6|744
1689129300000|2023-07-12 02:35:00|71868.8|71858.8|71885.2|71875.2|71900.2|71880.2|71868.1|71858.1|528
1689129600000|2023-07-12 02:40:00|71885.4|71875.4|71891.9|71881.9|71899.9|71889.9|71881.3|71871.3|447
1689129900000|2023-07-12 02:45:00|71892.4|71882.4|71903.4|71893.4|71911.5|71901.5|71885.2|71875.2|487
1689130200000|2023-07-12 02:50:00|71902.8|71892.8|71900.9|71890.9|71911.5|71901.5|71898.5|71888.5|393
1689130500000|2023-07-12 02:55:00|71898|71888|71899.7|71889.7|71907.7|71897.7|71890.1|71880.1|481
1689130800000|2023-07-12 03:00:00|71899.8|71889.8|71928.1|71918.1|71928.8|71918.8|71899.8|71889.8|518
1689131100000|2023-07-12 03:05:00|71928|71918|71937.4|71927.4|71940.1|71930.1|71917.3|71907.3|553
1689131400000|2023-07-12 03:10:00|71937.1|71927.1|71923.9|71913.9|71942.9|71932.9|71921.9|71911.9|562
1689131700000|2023-07-12 03:15:00|71924|71914|71924.9|71914.9|71931.7|71921.7|71912.8|71902.8|439
1689132000000|2023-07-12 03:20:00|71925|71915|71909.6|71899.6|71935.4|71925.4|71905|71895|458
1689132300000|2023-07-12 03:25:00|71909.5|71899.5|71923.4|71913.4|71925.8|71915.8|71898.3|71888.3|438
1689132600000|2023-07-12 03:30:00|71923.3|71913.3|71912|71902|71925.5|71914.2|71905|71889.9|581
1689132900000|2023-07-12 03:35:00|71912.2|71902.2|71905|71895|71922.3|71912.3|71903.9|71893.9|452
1689133200000|2023-07-12 03:40:00|71904.9|71894.9|71908.1|71898.1|71908.2|71898.2|71879.5|71869.5|524
1689133500000|2023-07-12 03:45:00|71908|71898|71905.4|71895.4|71913.8|71903.8|71902.6|71892.6|382
1689133800000|2023-07-12 03:50:00|71905.5|71895.5|71916.7|71906.7|71918.9|71908.9|71903.2|71893.2|294
1689134100000|2023-07-12 03:55:00|71916.6|71906.6|71921.6|71911.6|71923.2|71913.2|71916.6|71906.6|270
1689134400000|2023-07-12 04:00:00|71921.7|71911.7|71910.5|71900.5|71925.4|71915.4|71906.8|71896.8|418
1689134700000|2023-07-12 04:05:00|71910|71900|71905|71895|71911.1|71901.1|71900.6|71890.6|332
1689135000000|2023-07-12 04:10:00|71904.7|71894.7|71920|71910|71920|71910|71903.7|71893.7|262
1689135300000|2023-07-12 04:15:00|71919.9|71909.9|71916.7|71906.7|71931.8|71921.8|71913|71903|319
1689135600000|2023-07-12 04:20:00|71916.8|71906.8|71920.5|71910.5|71921.8|71911.8|71914|71904|408
1689135900000|2023-07-12 04:25:00|71920.1|71910.1|71919.4|71909.4|71929|71919|71919|71909|330
1689136200000|2023-07-12 04:30:00|71919.5|71909.5|71920.7|71910.7|71921.8|71911.8|71909.5|71899.5|403
1689136500000|2023-07-12 04:35:00|71920.5|71910.5|71922.2|71912.2|71922.7|71912.7|71914.7|71904.7|354
1689136800000|2023-07-12 04:40:00|71922.1|71912.1|71918.8|71908.8|71924.2|71914.2|71909.1|71899.1|294
1689137100000|2023-07-12 04:45:00|71918.9|71908.9|71912.7|71902.7|71919.5|71909.5|71906.1|71896.1|300
1689137400000|2023-07-12 04:50:00|71912.6|71902.6|71908.2|71898.2|71914.3|71904.3|71906.2|71896.2|381
1689137700000|2023-07-12 04:55:00|71908.1|71898.1|71897.8|71887.8|71908.1|71898.1|71893.3|71879.4|491
1689138000000|2023-07-12 05:00:00|71897.1|71887.1|71904|71894|71906.8|71896.8|71894.8|71880.7|681
1689138300000|2023-07-12 05:05:00|71903.9|71893.9|71904.4|71894.4|71907|71897|71900.7|71890.7|430
1689138600000|2023-07-12 05:10:00|71904.3|71894.3|71895.7|71885.7|71905.6|71894.5|71892.1|71881.8|541
1689138900000|2023-07-12 05:15:00|71895.5|71885.5|71898.1|71888.1|71900.8|71890.8|71892.4|71882.4|361
1689139200000|2023-07-12 05:20:00|71898.2|71888.2|71920.1|71910.1|71933.5|71919.5|71897|71887|459
1689139500000|2023-07-12 05:25:00|71920|71910|71915|71905|71930.9|71915.2|71913.8|71898.8|605
1689139800000|2023-07-12 05:30:00|71915.1|71905.1|71932.9|71922.9|71942.6|71928.3|71915.1|71905.1|695
1689140100000|2023-07-12 05:35:00|71932.8|71922.8|71929.8|71919.8|71937.4|71927.4|71928.8|71918.8|565
1689140400000|2023-07-12 05:40:00|71929.9|71919.9|71932.9|71922.9|71946|71936|71928.4|71918.4|522
1689140700000|2023-07-12 05:45:00|71933.2|71923.2|71941.7|71931.7|71942|71932|71923|71913|577
1689141000000|2023-07-12 05:50:00|71941.9|71931.9|71940.5|71930.5|71946.7|71936.7|71939.7|71929.7|434
1689141300000|2023-07-12 05:55:00|71940.6|71930.6|71942.1|71932.1|71959.8|71949.8|71940.1|71930.1|495
1689141600000|2023-07-12 06:00:00|71942.5|71932.5|71949.2|71939.2|71953.9|71943.9|71939.8|71929.8|537
1689141900000|2023-07-12 06:05:00|71949.1|71939.1|71950.4|71940.4|71950.4|71940.4|71934|71924|427
1689142200000|2023-07-12 06:10:00|71950.3|71940.3|71932|71922|71953.4|71943.4|71931.8|71921.8|494
1689142500000|2023-07-12 06:15:00|71932.1|71922.1|71926.2|71916.2|71932.4|71922.4|71914|71904|578
1689142800000|2023-07-12 06:20:00|71926.1|71916.1|71917.8|71907.8|71936.6|71926.6|71913.3|71903.3|480
1689143100000|2023-07-12 06:25:00|71918|71908|71916.5|71906.5|71925.7|71915.7|71893.7|71883.7|462
1689143400000|2023-07-12 06:30:00|71917|71907|71926.4|71916.4|71927.1|71917.1|71910.1|71893.4|507
1689143700000|2023-07-12 06:35:00|71926.3|71916.3|71925.7|71915.7|71927|71917|71914.2|71904.2|395
1689144000000|2023-07-12 06:40:00|71926.9|71916.9|71935.5|71925.5|71938.8|71928.8|71925.5|71915.5|416
1689144300000|2023-07-12 06:45:00|71935.3|71925.3|71930.7|71920.7|71938.7|71928.7|71918.1|71908.1|522
1689144600000|2023-07-12 06:50:00|71931.2|71921.2|71952.1|71942.1|71954|71944|71931.2|71921.2|484
1689144900000|2023-07-12 06:55:00|71952|71942|71967.3|71957.3|71971.8|71961.8|71948.6|71938.6|564
1689145200000|2023-07-12 07:00:00|71967.6|71957.6|71948|71938|71975.7|71965.7|71943.8|71932.6|623
1689145500000|2023-07-12 07:05:00|71948.1|71938.1|71986.3|71976.3|71987.7|71977.7|71948|71934.6|582
1689145800000|2023-07-12 07:10:00|71986.2|71976.2|71968.9|71958.9|71988.1|71978.1|71963.7|71953.7|532
1689146100000|2023-07-12 07:15:00|71968.8|71958.8|71977.3|71967.3|71979.7|71969.7|71967.5|71957.5|452
1689146400000|2023-07-12 07:20:00|71977.2|71967.2|71952.3|71942.3|71980.9|71970.9|71949.3|71939.3|554
1689146700000|2023-07-12 07:25:00|71952.2|71942.2|71937.8|71927.8|71957.5|71947.5|71931.7|71921.7|573
1689147000000|2023-07-12 07:30:00|71937.7|71927.7|71963.1|71953.1|71965|71955|71937.4|71923.4|522
1689147300000|2023-07-12 07:35:00|71963.2|71953.2|71969.9|71959.9|71972.7|71962.7|71958.5|71948.5|489
1689147600000|2023-07-12 07:40:00|71969.8|71959.8|71967.9|71957.9|71973.8|71963.8|71960.8|71950.8|493
1689147900000|2023-07-12 07:45:00|71968|71958|71965.1|71955.1|71973.9|71963.9|71962.4|71952.4|465
1689148200000|2023-07-12 07:50:00|71965|71955|71956.3|71946.3|71970.5|71960.5|71951.9|71941.9|449
1689148500000|2023-07-12 07:55:00|71956.4|71946.4|71940.6|71930.6|71959.8|71949.8|71938.1|71928.1|391
1689148800000|2023-07-12 08:00:00|71940.5|71930.5|71942.1|71932.1|71945.5|71935.5|71927.8|71916.3|496
1689149100000|2023-07-12 08:05:00|71942|71932|71939.5|71929.5|71942.3|71932.3|71924.8|71914.8|436
1689149400000|2023-07-12 08:10:00|71939.4|71929.4|71938.3|71928.3|71943.5|71933.5|71936.9|71926.9|350
1689149700000|2023-07-12 08:15:00|71938.2|71928.2|71934.5|71924.5|71941.2|71931.2|71932|71922|404
1689150000000|2023-07-12 08:20:00|71934.4|71924.4|71941.6|71931.6|71945.4|71935.4|71932.5|71922.5|356
1689150300000|2023-07-12 08:25:00|71941.7|71931.7|71942.7|71932.7|71948.6|71938.6|71934.1|71924.1|443
1689150600000|2023-07-12 08:30:00|71942.8|71932.8|71952.1|71942.1|71962.4|71952.4|71940.9|71930.9|415
1689150900000|2023-07-12 08:35:00|71951.7|71941.7|71934.9|71924.9|71958|71942.6|71934.4|71924.4|506
1689151200000|2023-07-12 08:40:00|71934.8|71924.8|71942.6|71932.6|71948.2|71938.2|71930.3|71920.3|462
1689151500000|2023-07-12 08:45:00|71942.5|71932.5|71941.5|71931.5|71947.4|71937.4|71939.7|71929.7|300
1689151800000|2023-07-12 08:50:00|71941.6|71931.6|71941.8|71931.8|71944.1|71934.1|71938.8|71928.8|308
1689152100000|2023-07-12 08:55:00|71941.9|71931.9|71955.1|71945.1|71955.5|71945.5|71939.1|71929.1|365
1689152400000|2023-07-12 09:00:00|71955.2|71945.2|71960.4|71950.4|71960.5|71950.5|71944.5|71934.5|323
1689152700000|2023-07-12 09:05:00|71960.3|71950.3|71957.6|71947.6|71963.5|71953.5|71951.8|71941.8|259
1689153000000|2023-07-12 09:10:00|71957.5|71947.5|71958.4|71948.4|71959.7|71949.7|71949.3|71939.3|316
1689153300000|2023-07-12 09:15:00|71958.3|71948.3|71958.1|71948.1|71960.8|71950.8|71956.1|71946.1|334
1689153600000|2023-07-12 09:20:00|71958.2|71948.2|71951.5|71941.5|71959.3|71949.3|71946.6|71936.6|338
1689153900000|2023-07-12 09:25:00|71951.3|71941.3|71937.7|71927.7|71951.8|71941.8|71935.4|71925.4|318
1689154200000|2023-07-12 09:30:00|71937.6|71927.6|71928.7|71918.7|71939.6|71929.6|71925.8|71915.8|405
1689154500000|2023-07-12 09:35:00|71928.6|71918.6|71927.4|71917.4|71931.6|71921.6|71926.2|71916.2|166
1689154800000|2023-07-12 09:40:00|71927.3|71917.3|71929.8|71919.8|71931.5|71921.5|71925.5|71915.5|226
1689155100000|2023-07-12 09:45:00|71929.9|71919.9|71930.3|71920.3|71931.7|71921.7|71926.5|71916.5|193
1689155400000|2023-07-12 09:50:00|71930.1|71920.1|71936.6|71926.6|71937.5|71927.5|71926.1|71916.1|204
1689155700000|2023-07-12 09:55:00|71936.5|71926.5|71925.5|71915.5|71943.9|71933.9|71917.9|71907.9|310
1689156000000|2023-07-12 10:00:00|71925.4|71915.4|71931.9|71921.9|71933.4|71923.4|71924.9|71914.9|238
1689156300000|2023-07-12 10:05:00|71932|71922|71938.4|71928.4|71942.3|71932.3|71927.9|71917.9|239
1689156600000|2023-07-12 10:10:00|71938.1|71928.1|71939.6|71929.6|71947.1|71937.1|71936.5|71926.5|226
1689156900000|2023-07-12 10:15:00|71939.7|71929.7|71958.6|71948.6|71962.7|71952.7|71937.8|71927.8|268
1689157200000|2023-07-12 10:20:00|71958.5|71948.5|71963.7|71953.7|71969.3|71959.3|71956.7|71946.7|236
1689157500000|2023-07-12 10:25:00|71963.6|71953.6|71972.5|71962.5|71975.6|71965.6|71963.6|71953.6|393
1689157800000|2023-07-12 10:30:00|71973.1|71963.1|71977.8|71967.8|71977.9|71967.9|71969.2|71959.2|250
1689158100000|2023-07-12 10:35:00|71977.9|71967.9|71990|71980|71991.6|71981.6|71974.7|71964.7|214
1689158400000|2023-07-12 10:40:00|71989.9|71979.9|71980.1|71970.1|71989.9|71979.9|71974.4|71964.4|306
1689158700000|2023-07-12 10:45:00|71980.2|71970.2|71984.2|71974.2|71986.2|71976.2|71975.5|71965.5|324
1689159000000|2023-07-12 10:50:00|71984.1|71974.1|71965.2|71955.2|71985.6|71975.6|71958.4|71948.4|280
1689159300000|2023-07-12 10:55:00|71965.3|71955.3|71973.8|71963.8|71974.9|71964.9|71962.7|71952.7|251
1689159600000|2023-07-12 11:00:00|71973.7|71963.7|71974.8|71964.8|71976.3|71966.3|71965|71955|193
1689159900000|2023-07-12 11:05:00|71974.4|71964.4|71998.1|71988.1|72007.4|71997.4|71974.3|71964.3|358
1689160200000|2023-07-12 11:10:00|71998.5|71988.5|71978.9|71968.9|72002.1|71992.1|71971.6|71961|478
1689160500000|2023-07-12 11:15:00|71979|71969|71976.2|71966.2|71979|71969|71957.4|71947.4|390
1689160800000|2023-07-12 11:20:00|71976.1|71966.1|71977|71967|71981.9|71971.9|71972.5|71962.5|569
1689161100000|2023-07-12 11:25:00|71976.9|71966.9|71992|71982|71995.1|71985.1|71975.6|71965.6|437
1689161400000|2023-07-12 11:30:00|71991.9|71981.9|71994.2|71984.2|71994.8|71984.8|71980.5|71970.5|332
1689161700000|2023-07-12 11:35:00|71994.1|71984.1|71979.2|71969.2|71994.1|71984.1|71977.7|71967.7|461
1689162000000|2023-07-12 11:40:00|71979.4|71969.4|71968.4|71958.4|71981.5|71971.5|71965.7|71949.7|528
1689162300000|2023-07-12 11:45:00|71968.5|71958.5|71981.1|71971.1|71982|71972|71961.5|71951.5|497
1689162600000|2023-07-12 11:50:00|71981.3|71971.3|71976.7|71966.7|71981.6|71971.6|71973.2|71963.2|405
1689162900000|2023-07-12 11:55:00|71976.6|71966.6|71974.7|71964.7|71978.9|71968.9|71965.9|71955.9|416
1689163200000|2023-07-12 12:00:00|71974.8|71964.8|71983.6|71973.6|71984.1|71974.1|71973.6|71963.6|387
1689163500000|2023-07-12 12:05:00|71983.5|71973.5|71981.7|71971.7|71991.1|71981.1|71980.2|71970.2|356
1689163800000|2023-07-12 12:10:00|71981.8|71971.8|71976.8|71966.8|71986.8|71976.8|71976.4|71966.4|428
1689164100000|2023-07-12 12:15:00|71976.7|71966.7|71977.3|71967.3|71983.5|71973.5|71974.3|71964.3|331
1689164400000|2023-07-12 12:20:00|71977.2|71967.2|71943.6|71933.6|71977.6|71967.6|71943.2|71933.2|366
1689164700000|2023-07-12 12:25:00|71943.3|71933.3|71967.2|71897|71967.2|71933.7|71920|71895.8|509
1689165000000|2023-07-12 12:30:00|71969.3|71895.9|71801.9|71781.9|71975.4|71896.3|71771.3|71751.3|1104
1689165300000|2023-07-12 12:35:00|71808.9|71788.9|71783.3|71763.3|71811.2|71791.2|71767.3|71751.4|1037
1689165600000|2023-07-12 12:40:00|71783|71763|71832.2|71812.2|71835.1|71815.1|71777.1|71757.8|1000
1689165900000|2023-07-12 12:45:00|71832.7|71812.7|71847.1|71837.1|71852.5|71838.2|71812.4|71797.7|956
1689166200000|2023-07-12 12:50:00|71847.2|71837.2|71882.9|71862.9|71913.8|71899|71845.1|71825.1|1011
1689166500000|2023-07-12 12:55:00|71880.8|71860.8|71848|71828|71881.2|71861.2|71846.9|71826.9|876
1689166800000|2023-07-12 13:00:00|71847.2|71827.2|71822.3|71812.3|71861.9|71841.9|71809.5|71795.1|964
1689167100000|2023-07-12 13:05:00|71822.4|71812.4|71812.6|71792.6|71829.9|71814.7|71789.1|71775.5|831
1689167400000|2023-07-12 13:10:00|71812.7|71792.7|71799.5|71789.5|71845.1|71825.1|71799.3|71785.8|885
1689167700000|2023-07-12 13:15:00|71799.4|71789.4|71793|71773|71822.9|71802.9|71788.4|71771.5|871
1689168000000|2023-07-12 13:20:00|71792.6|71772.6|71767.1|71757.1|71799.9|71781.8|71765.9|71748.8|856
1689168300000|2023-07-12 13:25:00|71771.7|71751.7|71769.8|71749.8|71806|71786|71765.3|71749.7|882
1689168600000|2023-07-12 13:30:00|71769.4|71749.4|71779.2|71759.2|71782.2|71765.5|71752.8|71738.1|849
1689168900000|2023-07-12 13:35:00|71779.1|71759.1|71764.8|71754.8|71781.5|71771.5|71762|71747.3|843
1689169200000|2023-07-12 13:40:00|71764.9|71754.9|71775.3|71765.3|71785.2|71774.4|71756.7|71742.5|801
1689169500000|2023-07-12 13:45:00|71776.3|71766.3|71768.8|71758.8|71784.4|71774.1|71764.2|71754.2|757
1689169800000|2023-07-12 13:50:00|71768.3|71758.3|71755.2|71745.2|71772.7|71762.7|71748.5|71738.5|686
1689170100000|2023-07-12 13:55:00|71755.3|71745.3|71766.4|71756.4|71775.5|71759.4|71752.5|71742.5|616
1689170400000|2023-07-12 14:00:00|71766.3|71756.3|71782.4|71772.4|71799.4|71786.5|71766.3|71756.3|794
1689170700000|2023-07-12 14:05:00|71782.5|71772.5|71747.9|71727.9|71791.8|71777.5|71740|71727.5|768
1689171000000|2023-07-12 14:10:00|71747.8|71727.8|71724.8|71704.8|71749.2|71734|71723|71703|773
1689171300000|2023-07-12 14:15:00|71724.3|71704.3|71707.9|71697.9|71726.2|71707.8|71690.6|71675.4|705
1689171600000|2023-07-12 14:20:00|71707.6|71697.6|71732.9|71722.9|71733.2|71723.2|71698.7|71688.7|745
1689171900000|2023-07-12 14:25:00|71732.8|71722.8|71730.2|71720.2|71752.4|71742.4|71723.5|71713.5|727
1689172200000|2023-07-12 14:30:00|71730.3|71720.3|71736.5|71716.5|71741.9|71728.5|71710.4|71695.9|790
1689172500000|2023-07-12 14:35:00|71736.3|71716.3|71712.2|71702.2|71737.4|71721|71711|71699.7|695
1689172800000|2023-07-12 14:40:00|71712|71702|71685.8|71675.8|71714.2|71704.2|71684.2|71674.2|611
1689173100000|2023-07-12 14:45:00|71685.6|71675.6|71698.5|71688.5|71700.3|71690|71684.6|71674.6|616
1689173400000|2023-07-12 14:50:00|71698.4|71688.4|71685.9|71675.9|71701.3|71690.6|71683.5|71673.5|609
1689173700000|2023-07-12 14:55:00|71685.6|71675.6|71653.2|71643.2|71687.8|71677.8|71652.3|71642.3|609
1689174000000|2023-07-12 15:00:00|71653.1|71643.1|71681.3|71671.3|71686|71676|71649.9|71639.9|624
1689174300000|2023-07-12 15:05:00|71681.5|71671.5|71701.6|71691.6|71707|71697|71680.8|71670.8|570
1689174600000|2023-07-12 15:10:00|71701.7|71691.7|71706.1|71696.1|71713.7|71703.7|71699.3|71689.3|497
1689174900000|2023-07-12 15:15:00|71706.5|71696.5|71703.2|71693.2|71707.5|71697.5|71695.1|71685.1|625
1689175200000|2023-07-12 15:20:00|71703.1|71693.1|71701.6|71691.6|71708.9|71698.9|71696.9|71686.9|570
1689175500000|2023-07-12 15:25:00|71701.7|71691.7|71683.2|71673.2|71703.8|71693.8|71679.8|71669.8|568
1689175800000|2023-07-12 15:30:00|71683.3|71673.3|71701.6|71691.6|71702.5|71692.5|71682.1|71672.1|516
1689176100000|2023-07-12 15:35:00|71701.4|71691.4|71690.4|71680.4|71701.6|71691.6|71682.8|71672.8|468
1689176400000|2023-07-12 15:40:00|71690.5|71680.5|71699.8|71689.8|71710.8|71697.5|71684.9|71674.9|674
1689176700000|2023-07-12 15:45:00|71700.8|71690.8|71694.4|71684.4|71716.4|71702.8|71689.3|71679.3|556
1689177000000|2023-07-12 15:50:00|71694.5|71684.5|71674.7|71664.7|71695.4|71685.4|71672.8|71662.8|539
1689177300000|2023-07-12 15:55:00|71675|71665|71684|71674|71688.6|71678.6|71666.7|71656.7|595
1689177600000|2023-07-12 16:00:00|71683.9|71673.9|71667.3|71647.3|71686.3|71676.3|71659.2|71646.3|548
1689177900000|2023-07-12 16:05:00|71667.4|71647.4|71652.8|71642.8|71675.8|71662.1|71650.4|71640.4|460
1689178200000|2023-07-12 16:10:00|71652.9|71642.9|71647|71637|71653.8|71643.8|71622|71607.8|535
1689178500000|2023-07-12 16:15:00|71647.1|71637.1|71662.5|71652.5|71665.3|71653.1|71645.6|71635.6|464
1689178800000|2023-07-12 16:20:00|71662.6|71652.6|71638.3|71628.3|71664.6|71652.6|71637.6|71622.4|496
1689179100000|2023-07-12 16:25:00|71638.2|71628.2|71637.1|71627.1|71647.3|71633.3|71636.2|71623.4|427
1689179400000|2023-07-12 16:30:00|71637|71627|71635.5|71625.5|71647|71637|71632.8|71622.8|465
1689179700000|2023-07-12 16:35:00|71635.4|71625.4|71639.8|71629.8|71649|71639|71635.2|71625.2|406
1689180000000|2023-07-12 16:40:00|71639.7|71629.7|71645.8|71635.8|71649.8|71639.8|71638.7|71628.7|361
1689180300000|2023-07-12 16:45:00|71645.7|71635.7|71647.5|71637.5|71664.2|71651.6|71644.4|71634.4|361
1689180600000|2023-07-12 16:50:00|71647.6|71637.6|71648.3|71638.3|71654.2|71644.2|71644.4|71634.4|479
1689180900000|2023-07-12 16:55:00|71648.4|71638.4|71649.5|71639.5|71657|71647|71645.1|71635.1|442
1689181200000|2023-07-12 17:00:00|71649.7|71639.7|71640.2|71630.2|71652.2|71641.7|71631.6|71621.6|496
1689181500000|2023-07-12 17:05:00|71640|71630|71643.4|71633.4|71653.2|71637.3|71637.4|71623.1|386
1689181800000|2023-07-12 17:10:00|71643.3|71633.3|71643.8|71633.8|71648.3|71638.3|71640.9|71630.9|360
1689182100000|2023-07-12 17:15:00|71643.9|71633.9|71646.3|71636.3|71653|71636.8|71635.2|71623.3|502
1689182400000|2023-07-12 17:20:00|71646.4|71636.4|71651.2|71641.2|71652.1|71642.1|71645.1|71635.1|458
1689182700000|2023-07-12 17:25:00|71651.9|71641.9|71656.3|71646.3|71660.7|71650.7|71650.4|71640.4|412
1689183000000|2023-07-12 17:30:00|71656.2|71646.2|71655.5|71645.5|71662.7|71647.9|71652|71639.7|366
1689183300000|2023-07-12 17:35:00|71655.4|71645.4|71661.2|71651.2|71671.3|71657.8|71654.3|71644.3|428
1689183600000|2023-07-12 17:40:00|71661.3|71651.3|71661.7|71651.7|71665.5|71652.5|71658|71642.4|378
1689183900000|2023-07-12 17:45:00|71661.8|71651.8|71665.9|71655.9|71677.5|71662.3|71661.4|71650.6|476
1689184200000|2023-07-12 17:50:00|71666.1|71656.1|71672.7|71662.7|71684.8|71664.8|71665|71653.7|567
1689184500000|2023-07-12 17:55:00|71672.6|71662.6|71671.4|71651.4|71673.8|71663.8|71663.5|71649.4|362
1689184800000|2023-07-12 18:00:00|71671.3|71651.3|71662.4|71652.4|71671.4|71656.4|71657.4|71647.4|386
1689185100000|2023-07-12 18:05:00|71662.7|71652.7|71661.3|71651.3|71663.6|71653.6|71658.3|71648.3|383
1689185400000|2023-07-12 18:10:00|71661.4|71651.4|71660.2|71650.2|71662.5|71652.5|71657.8|71647.8|381
1689185700000|2023-07-12 18:15:00|71660.3|71650.3|71671|71661|71672.4|71662.4|71657.4|71647.4|408
1689186000000|2023-07-12 18:20:00|71671.1|71661.1|71682.6|71662.6|71682.8|71668.6|71669.8|71658.7|443
1689186300000|2023-07-12 18:25:00|71682.4|71662.4|71681.5|71661.5|71683.2|71668.7|71672.8|71659.7|355
1689186600000|2023-07-12 18:30:00|71681.4|71661.4|71675|71665|71682.7|71668.1|71672|71656.8|312
1689186900000|2023-07-12 18:35:00|71674.9|71664.9|71673.8|71653.8|71676.8|71665.8|71668.3|71650|444
1689187200000|2023-07-12 18:40:00|71674.4|71654.4|71692|71672|71692|71678.5|71673.1|71653.8|455
1689187500000|2023-07-12 18:45:00|71691.9|71671.9|71693|71673|71702.1|71682.1|71687.7|71670.9|445
1689187800000|2023-07-12 18:50:00|71692.9|71672.9|71685|71675|71695.4|71680.7|71681.8|71671.8|425
1689188100000|2023-07-12 18:55:00|71685.1|71675.1|71677.1|71667.1|71685.7|71675.7|71673.6|71663.6|442
1689188400000|2023-07-12 19:00:00|71676.9|71666.9|71675.2|71665.2|71683.6|71668|71673.9|71661.7|407
1689188700000|2023-07-12 19:05:00|71675.3|71665.3|71673.6|71663.6|71679.3|71665.9|71670.1|71659|363
1689189000000|2023-07-12 19:10:00|71673.5|71663.5|71671.1|71661.1|71674.2|71664.2|71665.7|71655.7|292
1689189300000|2023-07-12 19:15:00|71670.4|71660.4|71664.9|71654.9|71675.7|71662.1|71661.7|71651.7|279
1689189600000|2023-07-12 19:20:00|71665.2|71655.2|71672.6|71662.6|71674.5|71664.5|71665.1|71655.1|506
1689189900000|2023-07-12 19:25:00|71672.4|71662.4|71671.2|71661.2|71675.8|71665.8|71670.4|71660.4|337
1689190200000|2023-07-12 19:30:00|71671|71661|71663.8|71643.8|71672.2|71661.3|71661.4|71641.4|505
1689190500000|2023-07-12 19:35:00|71663.7|71643.7|71664.1|71644.1|71664.6|71644.6|71662.2|71642.2|650
1689190800000|2023-07-12 19:40:00|71664|71644|71656.9|71646.9|71665|71647.6|71656.1|71642.9|579
1689191100000|2023-07-12 19:45:00|71656.8|71646.8|71657.7|71647.7|71657.9|71647.9|71656.4|71646.4|467
1689191400000|2023-07-12 19:50:00|71657.6|71647.6|71660.7|71640.7|71663.5|71648.9|71657.5|71640.5|555
1689191700000|2023-07-12 19:55:00|71660.8|71640.8|71663.9|71653.9|71664.9|71654.9|71657|71639.7|419
1689192000000|2023-07-12 20:00:00|71664|71654|71658|71638|71664.4|71654.4|71650.7|71635.8|464
1689192300000|2023-07-12 20:05:00|71657.9|71637.9|71658.8|71638.8|71659.6|71639.6|71657.1|71637.1|214
1689192600000|2023-07-12 20:10:00|71658.9|71638.9|71659.7|71639.7|71662.9|71642.9|71658.1|71638.1|228
1689192900000|2023-07-12 20:15:00|71659.8|71639.8|71669.4|71649.4|71670.7|71650.7|71658.3|71638.3|404
1689193200000|2023-07-12 20:20:00|71669.6|71649.6|71664.7|71644.7|71669.8|71649.8|71663.6|71643.6|204
1689193500000|2023-07-12 20:25:00|71664.5|71644.5|71664.4|71644.4|71664.9|71644.9|71663.3|71643.3|139
1689193800000|2023-07-12 20:30:00|71664.1|71644.1|71665.7|71645.7|71666.7|71646.7|71660.3|71640.3|243
1689194100000|2023-07-12 20:35:00|71665.8|71645.8|71666.4|71646.4|71666.9|71646.9|71664.7|71644.7|154
1689194400000|2023-07-12 20:40:00|71666.5|71646.5|71669.5|71649.5|71670|71650|71666.4|71646.4|100
1689194700000|2023-07-12 20:45:00|71669.4|71649.4|71669.4|71649.4|71669.7|71649.7|71667.5|71647.5|226
1689195000000|2023-07-12 20:50:00|71669.5|71649.5|71671.3|71651.3|71671.3|71651.3|71668|71648|112
1689195300000|2023-07-12 20:55:00|71670.8|71650.8|71703.9|71620|71703.9|71663.9|71670.3|71619.8|172
1689195600000|2023-07-12 21:00:00|71703.8|71620.2|71693.8|71606.7|71714.4|71621.1|71693.8|71602.6|64
1689195900000|2023-07-12 21:05:00|71693.9|71602.2|71709.8|71604.6|71717.3|71608.7|71692.1|71593.7|48
1689196200000|2023-07-12 21:10:00|71709.9|71604.7|71713|71600.9|71720.5|71604.7|71709.9|71595.3|23
1689196500000|2023-07-12 21:15:00|71713.2|71600.8|71718.9|71604.3|71719.1|71606.5|71710.1|71595.8|21
1689196800000|2023-07-12 21:20:00|71718|71599|71714.4|71599.8|71724.9|71605.9|71714.4|71595.6|16
1689197100000|2023-07-12 21:25:00|71716.2|71599.9|71666.4|71598.7|71721.2|71602.2|71666.4|71588.7|159
1689197400000|2023-07-12 21:30:00|71666.5|71598.8|71665.4|71610.9|71689.4|71610.9|71664.7|71594.6|92
1689197700000|2023-07-12 21:35:00|71665.3|71611|71664.4|71614.7|71670.9|71614.7|71663.3|71610.2|48
1689198000000|2023-07-12 21:40:00|71664.2|71614.6|71662.9|71613|71670.5|71614.8|71662.9|71610.5|39
1689198300000|2023-07-12 21:45:00|71664.8|71611.7|71706.3|71614.1|71709.4|71616.8|71664.8|71611.6|89
1689198600000|2023-07-12 21:50:00|71706.4|71615.1|71710.4|71613.8|71712.6|71617.3|71688|71609.1|105
1689198900000|2023-07-12 21:55:00|71710.6|71613.7|71721|71623.2|71730.5|71623.2|71708|71608.1|36
1689199200000|2023-07-12 22:00:00|71720.2|71615|71709.4|71619.3|71720.2|71626.7|71697.8|71613.4|149
1689199500000|2023-07-12 22:05:00|71701.8|71619.4|71713.1|71615.5|71727|71661.6|71694.4|71614.8|155
1689199800000|2023-07-12 22:10:00|71716.8|71613.1|71706.4|71626.8|71716.8|71630.7|71696.7|71613.1|88
1689200100000|2023-07-12 22:15:00|71704.1|71625.7|71703.8|71627.6|71708.8|71628.3|71700|71623.8|60
1689200400000|2023-07-12 22:20:00|71703.5|71626.6|71688.9|71627.3|71705.8|71629.9|71684.8|71619.8|157
1689200700000|2023-07-12 22:25:00|71689.9|71624.6|71685.9|71626|71694.1|71653.9|71684.6|71622.1|151
1689201000000|2023-07-12 22:30:00|71685.8|71625.9|71689.3|71653|71691.7|71663.9|71681.5|71625.5|313
1689201300000|2023-07-12 22:35:00|71689.6|71652.3|71684|71630.8|71691.2|71652.7|71681|71623.9|173
1689201600000|2023-07-12 22:40:00|71684.6|71630.9|71686.8|71623.2|71690.2|71632.8|71680.7|71622.1|113
1689201900000|2023-07-12 22:45:00|71688|71626|71685|71624.6|71688|71628.3|71678.3|71621.2|123
1689202200000|2023-07-12 22:50:00|71681.8|71628.7|71682.7|71627.2|71684.5|71631.2|71678|71621.2|135
1689202500000|2023-07-12 22:55:00|71683.3|71627.3|71683.8|71631|71686.9|71646.4|71679.2|71627.3|87
1689202800000|2023-07-12 23:00:00|71684.7|71631.9|71692.8|71631.6|71704.9|71637|71684.7|71626|298
1689203100000|2023-07-12 23:05:00|71692.7|71628.7|71675.4|71634.7|71703.6|71642.6|71671.4|71628.7|318
1689203400000|2023-07-12 23:10:00|71674.9|71634.1|71687|71633.6|71693.5|71642|71674.6|71633.6|281
1689203700000|2023-07-12 23:15:00|71688.4|71634|71680.4|71639.7|71690.6|71641.8|71680.4|71633.7|298
1689204000000|2023-07-12 23:20:00|71680.3|71639.4|71682.6|71639.4|71686.5|71641.4|71678.8|71636.8|239
1689204300000|2023-07-12 23:25:00|71682.5|71634.1|71682.8|71636.1|71686.3|71639.8|71678.3|71630.7|353
1689204600000|2023-07-12 23:30:00|71682.9|71636.2|71682.9|71630.5|71686.7|71639|71677.7|71629.3|255
1689204900000|2023-07-12 23:35:00|71680.5|71632.5|71664.1|71644.1|71682.9|71644.6|71662.7|71630.5|286
1689205200000|2023-07-12 23:40:00|71664.2|71644.2|71654.9|71634.9|71667.8|71647.8|71654.8|71634.8|226
1689205500000|2023-07-12 23:45:00|71654.6|71634.6|71655.1|71635.1|71667.1|71647.1|71651.1|71631.1|743
1689205800000|2023-07-12 23:50:00|71655.6|71635.6|71657.2|71637.2|71661.2|71641.2|71649.4|71629.4|507
1689206100000|2023-07-12 23:55:00|71657.1|71637.1|71652.9|71632.9|71658.3|71638.3|71652.7|71632.7|278
1689206400000|2023-07-13 00:00:00|71653|71633|71664.1|71644.1|71671.4|71651.4|71653|71633|653
1689206700000|2023-07-13 00:05:00|71664.4|71644.4|71668.4|71648.4|71669.3|71649.3|71662|71642|477
1689207000000|2023-07-13 00:10:00|71668.7|71648.7|71673.3|71653.3|71674.4|71654.4|71660.7|71640.7|459
1689207300000|2023-07-13 00:15:00|71673.4|71653.4|71655.2|71635.2|71673.9|71653.9|71651.5|71631.5|578
1689207600000|2023-07-13 00:20:00|71654.9|71634.9|71613.8|71593.8|71656.4|71636.4|71612.7|71592.7|578
1689207900000|2023-07-13 00:25:00|71613.7|71593.7|71645.2|71625.2|71645.3|71625.3|71613.5|71593.5|601
1689208200000|2023-07-13 00:30:00|71645.3|71625.3|71662.8|71642.8|71663.4|71643.4|71644.7|71624.7|438
1689208500000|2023-07-13 00:35:00|71662.5|71642.5|71650.2|71630.2|71665|71645|71649|71629|334
1689208800000|2023-07-13 00:40:00|71649.8|71629.8|71656.9|71636.9|71657.6|71637.6|71643.6|71623.6|312
1689209100000|2023-07-13 00:45:00|71656.8|71636.8|71690.5|71670.5|71691.7|71671.7|71654.9|71634.9|448
1689209400000|2023-07-13 00:50:00|71690.4|71670.4|71698.2|71678.2|71701.5|71681.5|71686.7|71666.7|462
1689209700000|2023-07-13 00:55:00|71698.3|71678.3|71697.8|71677.8|71700.9|71680.9|71685.1|71668.8|394
1689210000000|2023-07-13 01:00:00|71697.7|71677.7|71695.7|71675.7|71706.8|71692.1|71689.9|71669.9|436
1689210300000|2023-07-13 01:05:00|71695.5|71675.5|71681.8|71661.8|71702.6|71682.6|71672.6|71656.5|428
1689210600000|2023-07-13 01:10:00|71682.1|71662.1|71669|71649|71686.9|71671|71650|71630|490
1689210900000|2023-07-13 01:15:00|71668.7|71648.7|71727.3|71707.3|71734.5|71718.8|71661.5|71641.5|688
1689211200000|2023-07-13 01:20:00|71727.6|71707.6|71735.6|71715.6|71751.4|71731.4|71724.3|71704.3|681
1689211500000|2023-07-13 01:25:00|71736.1|71716.1|71734.4|71724.4|71749|71729.5|71718.5|71702.1|520
1689211800000|2023-07-13 01:30:00|71734.5|71724.5|71725.8|71715.8|71742.5|71727.7|71711.3|71694.3|730
1689212100000|2023-07-13 01:35:00|71726.1|71716.1|71692.9|71672.9|71726.1|71716.1|71681.2|71661.2|808
1689212400000|2023-07-13 01:40:00|71692.4|71672.4|71701|71691|71705.9|71695.9|71670.8|71653.4|785
1689212700000|2023-07-13 01:45:00|71701.1|71691.1|71701.9|71691.9|71730.7|71715.3|71699.4|71687|696
1689213000000|2023-07-13 01:50:00|71702.3|71692.3|71731.3|71721.3|71731.3|71721.3|71701.4|71681.7|594
1689213300000|2023-07-13 01:55:00|71731.4|71721.4|71718.5|71708.5|71745.4|71735.2|71710.8|71700.8|659
1689213600000|2023-07-13 02:00:00|71718.4|71708.4|71765.8|71755.8|71781.9|71769.9|71714.8|71704.8|739
1689213900000|2023-07-13 02:05:00|71765.9|71755.9|71750.9|71730.9|71768.9|71758.9|71719.1|71707|598
1689214200000|2023-07-13 02:10:00|71751|71731|71730.4|71720.4|71755.1|71737.6|71728.5|71718.5|665
1689214500000|2023-07-13 02:15:00|71730.5|71720.5|71753.6|71743.6|71753.6|71743.6|71726.8|71711|543
1689214800000|2023-07-13 02:20:00|71753.4|71743.4|71775.5|71765.5|71779.2|71769.2|71752.1|71742.1|560
1689215100000|2023-07-13 02:25:00|71774.7|71764.7|71763.3|71753.3|71777.7|71767.7|71760.6|71750.6|524
1689215400000|2023-07-13 02:30:00|71763.4|71753.4|71789|71779|71807.3|71797.3|71762.9|71752.9|689
1689215700000|2023-07-13 02:35:00|71788.9|71778.9|71776.5|71766.5|71790.7|71780.7|71770|71760|572
1689216000000|2023-07-13 02:40:00|71776.6|71766.6|71766.4|71756.4|71778.1|71768.1|71761.6|71751.6|522
1689216300000|2023-07-13 02:45:00|71766.5|71756.5|71750.6|71740.6|71768|71758|71744.3|71734.3|537
1689216600000|2023-07-13 02:50:00|71750.7|71740.7|71747.6|71737.6|71755.4|71745.4|71736.9|71726.9|506
1689216900000|2023-07-13 02:55:00|71746.6|71736.6|71747.8|71727.8|71747.8|71737.7|71738.5|71727.4|450
1689217200000|2023-07-13 03:00:00|71748|71728|71756.7|71746.7|71769.4|71749.5|71748|71728|504
1689217500000|2023-07-13 03:05:00|71756.8|71746.8|71774.7|71764.7|71780.9|71770.9|71750.8|71740.8|407
1689217800000|2023-07-13 03:10:00|71774.6|71764.6|71756.1|71746.1|71780.3|71768.1|71755.2|71745.2|438
1689218100000|2023-07-13 03:15:00|71755.8|71745.8|71754.2|71744.2|71765.3|71755.3|71742.4|71732.4|603
1689218400000|2023-07-13 03:20:00|71754.1|71744.1|71726.2|71716.2|71754.1|71744.1|71718.7|71708.7|683
1689218700000|2023-07-13 03:25:00|71726.1|71716.1|71733.1|71723.1|71749.2|71737|71726.1|71716.1|507
1689219000000|2023-07-13 03:30:00|71733.2|71723.2|71726.3|71716.3|71736.9|71726.9|71713.6|71703.6|450
1689219300000|2023-07-13 03:35:00|71726.2|71716.2|71739.3|71729.3|71744.1|71734.1|71719.3|71709.3|608
1689219600000|2023-07-13 03:40:00|71739|71729|71737.1|71727.1|71743.5|71733.5|71736.3|71726.3|331
1689219900000|2023-07-13 03:45:00|71737|71727|71738.1|71718.1|71757.2|71743.5|71716.4|71706.4|478
1689220200000|2023-07-13 03:50:00|71738.4|71718.4|71710.8|71700.8|71741.7|71721.7|71705.6|71695.6|508
1689220500000|2023-07-13 03:55:00|71710.7|71700.7|71705.7|71695.7|71710.7|71700.7|71699.4|71689.4|451
1689220800000|2023-07-13 04:00:00|71705.6|71695.6|71710.2|71700.2|71718.7|71708.7|71699.9|71689.9|442
1689221100000|2023-07-13 04:05:00|71709.8|71699.8|71730.6|71710.6|71731.8|71718.3|71704.1|71694.1|476
1689221400000|2023-07-13 04:10:00|71730.5|71710.5|71713.7|71703.7|71730.5|71712.7|71709.6|71699.6|357
1689221700000|2023-07-13 04:15:00|71713.8|71703.8|71714.3|71694.3|71731.2|71714.6|71706.7|71694.2|417
1689222000000|2023-07-13 04:20:00|71714.4|71694.4|71702.4|71692.4|71714.4|71702.7|71702.2|71692.2|294
1689222300000|2023-07-13 04:25:00|71702.3|71692.3|71701.2|71691.2|71705.8|71695.8|71692.4|71682.4|276
1689222600000|2023-07-13 04:30:00|71701.4|71691.4|71691|71681|71701.7|71691.7|71689.3|71679.3|328
1689222900000|2023-07-13 04:35:00|71690.4|71680.4|71693.7|71683.7|71697.2|71687.2|71686.5|71676.5|376
1689223200000|2023-07-13 04:40:00|71694|71684|71694|71684|71695.9|71685.9|71680.7|71670.7|364
1689223500000|2023-07-13 04:45:00|71693.8|71683.8|71709.3|71699.3|71711.2|71701.2|71693.8|71683.8|408
1689223800000|2023-07-13 04:50:00|71709.6|71699.6|71700.9|71690.9|71712.4|71702.4|71698.6|71688.6|341
1689224100000|2023-07-13 04:55:00|71700.8|71690.8|71735.5|71725.5|71745.2|71728.3|71700.8|71690.8|419
1689224400000|2023-07-13 05:00:00|71735.8|71725.8|71763.6|71753.6|71767.2|71757.2|71735.8|71725.8|688
1689224700000|2023-07-13 05:05:00|71763.5|71753.5|71759.3|71749.3|71765.7|71755.7|71750.6|71740.6|535
1689225000000|2023-07-13 05:10:00|71759.4|71749.4|71750.6|71740.6|71761|71751|71744.2|71734.2|627
1689225300000|2023-07-13 05:15:00|71750.5|71740.5|71749.2|71739.2|71758.1|71748.1|71745.5|71735.5|521
1689225600000|2023-07-13 05:20:00|71748.4|71738.4|71747.4|71737.4|71751.4|71741.4|71738.6|71728.6|454
1689225900000|2023-07-13 05:25:00|71747.5|71737.5|71756.5|71746.5|71758.6|71748.6|71740.1|71730.1|463
1689226200000|2023-07-13 05:30:00|71756.4|71746.4|71749.8|71739.8|71767.7|71757.7|71744.4|71734.4|631
1689226500000|2023-07-13 05:35:00|71750|71740|71735.7|71725.7|71752.7|71742.7|71735.1|71725.1|514
1689226800000|2023-07-13 05:40:00|71735.6|71725.6|71738.5|71728.5|71750.6|71740.6|71733.3|71723.3|463
1689227100000|2023-07-13 05:45:00|71738.8|71728.8|71761.1|71751.1|71765|71755|71737.6|71727.6|514
1689227400000|2023-07-13 05:50:00|71761.2|71751.2|71789.1|71779.1|71789.2|71779.2|71756|71746|655
1689227700000|2023-07-13 05:55:00|71789.5|71779.5|71826.2|71806.2|71827.8|71810.7|71780.7|71770.7|843
1689228000000|2023-07-13 06:00:00|71824.9|71804.9|71805.9|71795.9|71825.5|71812.1|71785.6|71773.4|646
1689228300000|2023-07-13 06:05:00|71805|71795|71773.3|71763.3|71805|71795|71768.4|71754.8|578
1689228600000|2023-07-13 06:10:00|71773.2|71763.2|71777.9|71767.9|71784.9|71774.9|71766.3|71756.3|513
1689228900000|2023-07-13 06:15:00|71778|71768|71749.1|71739.1|71780.1|71770.1|71747.5|71737.5|411
1689229200000|2023-07-13 06:20:00|71749.3|71739.3|71739.7|71729.7|71758.2|71747.4|71732.2|71719.2|588
1689229500000|2023-07-13 06:25:00|71739.5|71729.5|71718.7|71708.7|71744.6|71734.6|71717.9|71707.9|563
1689229800000|2023-07-13 06:30:00|71718.8|71708.8|71727.1|71717.1|71737.4|71727.4|71718.3|71708.3|679
1689230100000|2023-07-13 06:35:00|71726.8|71716.8|71696.7|71686.7|71726.9|71716.9|71694.3|71684.3|617
1689230400000|2023-07-13 06:40:00|71696.8|71686.8|71695.1|71685.1|71704.3|71694.3|71681|71671|498
1689230700000|2023-07-13 06:45:00|71696.3|71686.3|71706.5|71696.5|71727.4|71714.4|71694|71680.4|563
1689231000000|2023-07-13 06:50:00|71705.9|71695.9|71691.4|71681.4|71707|71697|71690.8|71680.8|513
1689231300000|2023-07-13 06:55:00|71691.9|71681.9|71699.8|71689.8|71711.7|71701.7|71685.7|71675.7|642
1689231600000|2023-07-13 07:00:00|71700.4|71690.4|71697.2|71687.2|71722.4|71712.4|71695.7|71685.7|655
1689231900000|2023-07-13 07:05:00|71697.3|71687.3|71680.1|71670.1|71698.7|71688.7|71663.6|71653.6|673
1689232200000|2023-07-13 07:10:00|71680|71670|71675.2|71665.2|71689.9|71679.9|71668|71658|510
1689232500000|2023-07-13 07:15:00|71677.2|71667.2|71701.1|71691.1|71701.8|71691.8|71677.2|71667.2|542
1689232800000|2023-07-13 07:20:00|71700.9|71690.9|71731.6|71721.6|71740|71726.6|71700.8|71690.8|515
1689233100000|2023-07-13 07:25:00|71731.1|71721.1|71739.4|71729.4|71739.4|71729.4|71715|71705|591
1689233400000|2023-07-13 07:30:00|71741.4|71731.4|71719|71709|71754|71737.7|71716.6|71706.6|569
1689233700000|2023-07-13 07:35:00|71718.8|71708.8|71700.3|71690.3|71718.8|71708.8|71698.2|71688.2|526
1689234000000|2023-07-13 07:40:00|71700.4|71690.4|71677.1|71667.1|71701.7|71691.7|71665.2|71655.2|512
1689234300000|2023-07-13 07:45:00|71677|71667|71671.8|71661.8|71690|71680|71664.1|71653.2|535
1689234600000|2023-07-13 07:50:00|71671.7|71661.7|71660.8|71650.8|71681|71671|71654.7|71641.9|482
1689234900000|2023-07-13 07:55:00|71660.7|71650.7|71637.7|71627.7|71673.8|71663.8|71635|71625|523
1689235200000|2023-07-13 08:00:00|71637.8|71627.8|71628.7|71618.7|71643.8|71633.8|71627.2|71617.2|521
1689235500000|2023-07-13 08:05:00|71628.6|71618.6|71657.9|71647.9|71658.2|71648.2|71628.6|71618.6|444
1689235800000|2023-07-13 08:10:00|71657.7|71647.7|71653|71643|71663.5|71653.5|71634.6|71624.6|503
1689236100000|2023-07-13 08:15:00|71653.2|71643.2|71654.6|71644.6|71655.5|71645.5|71646|71636|374
1689236400000|2023-07-13 08:20:00|71654.8|71644.8|71666.6|71656.6|71666.8|71656.8|71651.5|71641.5|360
1689236700000|2023-07-13 08:25:00|71666.7|71656.7|71661.1|71641.1|71667.3|71657.3|71649.5|71639.5|493
1689237000000|2023-07-13 08:30:00|71661.5|71641.5|71628.6|71618.6|71664.5|71654.3|71628.1|71618.1|509
1689237300000|2023-07-13 08:35:00|71628.3|71618.3|71641.7|71631.7|71651.7|71641.7|71628.1|71618.1|534
1689237600000|2023-07-13 08:40:00|71643|71633|71630.3|71620.3|71651.4|71641.4|71626.5|71616.5|481
1689237900000|2023-07-13 08:45:00|71630.4|71620.4|71650.9|71640.9|71651.5|71641.5|71628.5|71618.5|412
1689238200000|2023-07-13 08:50:00|71650.8|71640.8|71675.2|71665.2|71675.4|71665.4|71648.2|71638.2|408
1689238500000|2023-07-13 08:55:00|71675.3|71665.3|71688.3|71678.3|71688.3|71678.3|71674.5|71664.5|284
1689238800000|2023-07-13 09:00:00|71688.4|71678.4|71684.9|71674.9|71691.4|71681.4|71679.1|71669.1|387
1689239100000|2023-07-13 09:05:00|71684.6|71674.6|71705.1|71695.1|71726.2|71710|71682.8|71672.8|583
1689239400000|2023-07-13 09:10:00|71704.6|71694.6|71695|71685|71713.5|71703.5|71691.6|71681.6|436
1689239700000|2023-07-13 09:15:00|71694.9|71684.9|71683.4|71673.4|71695.4|71685.4|71675.5|71659.1|458
1689240000000|2023-07-13 09:20:00|71683.3|71673.3|71687.4|71677.4|71688.5|71678.5|71681.8|71671.8|464
1689240300000|2023-07-13 09:25:00|71687.6|71677.6|71693.9|71673.9|71695|71681.8|71678.4|71667|445
1689240600000|2023-07-13 09:30:00|71694|71674|71687.2|71677.2|71697.2|71687.2|71678.7|71668.7|451
1689240900000|2023-07-13 09:35:00|71687.3|71677.3|71674.4|71664.4|71689.5|71679.5|71668.7|71658.7|390
1689241200000|2023-07-13 09:40:00|71674.5|71664.5|71670.4|71660.4|71683.5|71673.5|71667.5|71657.5|430
1689241500000|2023-07-13 09:45:00|71670.3|71660.3|71684.6|71674.6|71692.3|71682.3|71667.5|71657.5|451
1689241800000|2023-07-13 09:50:00|71684.5|71674.5|71673.7|71663.7|71685.3|71675.3|71671.2|71661.2|338
1689242100000|2023-07-13 09:55:00|71673.5|71663.5|71662.5|71652.5|71674.3|71664.3|71653.7|71643.7|381
1689242400000|2023-07-13 10:00:00|71662.7|71652.7|71679.3|71669.3|71679.3|71669.3|71654.5|71644.5|373
1689242700000|2023-07-13 10:05:00|71679.2|71669.2|71693.8|71683.8|71703|71686.4|71679.2|71669.2|302
1689243000000|2023-07-13 10:10:00|71694.3|71684.3|71692.3|71672.3|71708.6|71695.1|71692.3|71672.3|382
1689243300000|2023-07-13 10:15:00|71692.4|71672.4|71688.9|71678.9|71701.4|71690.9|71687|71672|502
1689243600000|2023-07-13 10:20:00|71688.8|71678.8|71673.3|71663.3|71688.9|71678.9|71673.2|71656.4|445
1689243900000|2023-07-13 10:25:00|71673.1|71663.1|71681.1|71671.1|71684.1|71674.1|71672.2|71662.2|404
1689244200000|2023-07-13 10:30:00|71681|71671|71693.5|71683.5|71693.5|71683.5|71674.8|71664.8|412
1689244500000|2023-07-13 10:35:00|71692.8|71682.8|71698.1|71688.1|71703.6|71693.6|71688|71678|435
1689244800000|2023-07-13 10:40:00|71698|71688|71691.4|71681.4|71699.6|71689.6|71681.4|71665.8|449
1689245100000|2023-07-13 10:45:00|71691.3|71681.3|71692.2|71682.2|71695.2|71685.2|71688.3|71678.3|304
1689245400000|2023-07-13 10:50:00|71692.1|71682.1|71694.8|71684.8|71698.5|71688.5|71687.4|71677.4|321
1689245700000|2023-07-13 10:55:00|71694.9|71684.9|71682.9|71672.9|71698.6|71688.6|71682.9|71672.9|328
1689246000000|2023-07-13 11:00:00|71682.6|71672.6|71681.6|71671.6|71685.8|71675.8|71679.5|71669.5|360
1689246300000|2023-07-13 11:05:00|71681.7|71671.7|71679.6|71669.6|71686.2|71676.2|71676.4|71666.4|355
1689246600000|2023-07-13 11:10:00|71679.5|71669.5|71690.1|71680.1|71710.2|71700.2|71679.5|71669.5|372
1689246900000|2023-07-13 11:15:00|71690.2|71680.2|71702.1|71692.1|71712.9|71697.4|71690.2|71680.2|508
1689247200000|2023-07-13 11:20:00|71701.9|71691.9|71705.7|71695.7|71708.5|71698.5|71693.2|71683.2|364
1689247500000|2023-07-13 11:25:00|71705.8|71695.8|71710.6|71700.6|71712.6|71702.6|71705.8|71695.8|213
1689247800000|2023-07-13 11:30:00|71710.5|71700.5|71719.6|71709.6|71719.7|71709.7|71702.5|71692.5|346
1689248100000|2023-07-13 11:35:00|71719.8|71709.8|71706.5|71696.5|71731.6|71716.7|71704.7|71694.7|557
1689248400000|2023-07-13 11:40:00|71706.7|71696.7|71712.4|71702.4|71713.9|71703.9|71699.8|71689.8|352
1689248700000|2023-07-13 11:45:00|71712.3|71702.3|71714.7|71704.7|71724.9|71714.9|71705.4|71695.4|369
1689249000000|2023-07-13 11:50:00|71714.9|71704.9|71719.5|71709.5|71725.8|71715.8|71710.2|71700.2|313
1689249300000|2023-07-13 11:55:00|71719.4|71709.4|71710.4|71700.4|71719.5|71709.5|71709.5|71699.5|267
1689249600000|2023-07-13 12:00:00|71710.2|71700.2|71694.9|71684.9|71710.2|71700.2|71691.3|71681.3|433
1689249900000|2023-07-13 12:05:00|71694.8|71684.8|71685.7|71675.7|71696.9|71686.9|71677.4|71667.4|427
1689250200000|2023-07-13 12:10:00|71685.8|71675.8|71692.7|71682.7|71699.7|71684.4|71678.4|71668.4|480
1689250500000|2023-07-13 12:15:00|71692.8|71682.8|71676|71656|71697.1|71687.1|71671|71656|538
1689250800000|2023-07-13 12:20:00|71676.3|71656.3|71674|71664|71686|71676|71663.5|71651.8|701
1689251100000|2023-07-13 12:25:00|71673.9|71663.9|71673.6|71653.6|71686.9|71666.9|71671.6|71652.3|584
1689251400000|2023-07-13 12:30:00|71673.5|71653.5|71760.1|71740.1|71762.1|71748.4|71637|71617|1037
1689251700000|2023-07-13 12:35:00|71760.7|71740.7|71771.9|71751.9|71783.1|71764.6|71749.9|71737.2|943
1689252000000|2023-07-13 12:40:00|71772.7|71752.7|71737.5|71727.5|71781.3|71761.3|71728|71718|845
1689252300000|2023-07-13 12:45:00|71738.6|71728.6|71738.2|71718.2|71746.5|71731|71716.7|71703|591
1689252600000|2023-07-13 12:50:00|71738|71718|71761.6|71751.6|71768.9|71755.6|71730.7|71714.2|731
1689252900000|2023-07-13 12:55:00|71761.5|71751.5|71732.2|71722.2|71763.2|71753.2|71732.2|71722.2|542
1689253200000|2023-07-13 13:00:00|71731.4|71721.4|71707.2|71697.2|71731.4|71721.4|71692.3|71678|960
1689253500000|2023-07-13 13:05:00|71707.8|71697.8|71713.1|71703.1|71713.1|71703.1|71691.9|71681.9|770
1689253800000|2023-07-13 13:10:00|71713|71703|71692.5|71682.5|71725.1|71715.1|71680.5|71669.2|806
1689254100000|2023-07-13 13:15:00|71692.4|71682.4|71684.4|71674.4|71702.7|71692.7|71679.6|71664.4|815
1689254400000|2023-07-13 13:20:00|71684.5|71674.5|71688.8|71678.8|71701.5|71691.5|71676.8|71666.8|705
1689254700000|2023-07-13 13:25:00|71688.9|71678.9|71685.9|71675.9|71697.1|71687.1|71680.7|71670.7|624
1689255000000|2023-07-13 13:30:00|71685.5|71675.5|71676|71666|71690.8|71680.8|71669.4|71659.4|785
1689255300000|2023-07-13 13:35:00|71675.9|71665.9|71673.1|71663.1|71682.6|71670|71665.3|71655.3|644
1689255600000|2023-07-13 13:40:00|71673|71663|71645.8|71635.8|71673.7|71663.7|71645.1|71635.1|655
1689255900000|2023-07-13 13:45:00|71645.9|71635.9|71644.8|71634.8|71651.2|71639.4|71630.5|71620.5|764
1689256200000|2023-07-13 13:50:00|71645.1|71635.1|71618.9|71608.9|71666.1|71655.2|71617.6|71607.6|688
1689256500000|2023-07-13 13:55:00|71618.2|71608.2|71597.7|71587.7|71634.1|71620.7|71587.4|71577.4|705
1689256800000|2023-07-13 14:00:00|71598.3|71588.3|71610.1|71600.1|71622.2|71609.8|71598.3|71581.2|712
1689257100000|2023-07-13 14:05:00|71610|71600|71562.6|71552.6|71614.6|71604.6|71562.1|71549.7|659
1689257400000|2023-07-13 14:10:00|71562.5|71552.5|71567|71557|71581.8|71571.8|71560.5|71550.5|607
1689257700000|2023-07-13 14:15:00|71566.9|71556.9|71579.3|71569.3|71580.4|71570.4|71562.9|71552.9|612
1689258000000|2023-07-13 14:20:00|71578.6|71568.6|71589.3|71579.3|71589.5|71579.5|71572.6|71562.6|573
1689258300000|2023-07-13 14:25:00|71590.7|71580.7|71581.4|71571.4|71591.8|71581.8|71577.5|71567.5|544
1689258600000|2023-07-13 14:30:00|71581.5|71571.5|71567.4|71557.4|71581.7|71571.7|71559.3|71549.3|584
1689258900000|2023-07-13 14:35:00|71566.9|71556.9|71546.6|71536.6|71571|71561|71544.3|71534.3|645
1689259200000|2023-07-13 14:40:00|71546.7|71536.7|71541.5|71531.5|71552.6|71542.6|71538.6|71528.6|415
1689259500000|2023-07-13 14:45:00|71541.6|71531.6|71526.8|71506.8|71544.6|71534.6|71526|71506.8|440
1689259800000|2023-07-13 14:50:00|71526.2|71506.2|71486.2|71476.2|71527|71512.3|71485.7|71475.7|491
1689260100000|2023-07-13 14:55:00|71486.3|71476.3|71486.5|71476.5|71505.5|71495.5|71485.7|71475.7|568
1689260400000|2023-07-13 15:00:00|71486.4|71476.4|71512.3|71502.3|71517.3|71507.3|71486|71476|550
1689260700000|2023-07-13 15:05:00|71512.2|71502.2|71532.6|71522.6|71532.8|71522.8|71511.4|71501.4|451
1689261000000|2023-07-13 15:10:00|71532.7|71522.7|71526.7|71516.7|71547.8|71535.1|71526.7|71516.7|537
1689261300000|2023-07-13 15:15:00|71526.5|71516.5|71519.7|71509.7|71526.5|71516.5|71509.1|71499.1|425
1689261600000|2023-07-13 15:20:00|71519.8|71509.8|71512.5|71502.5|71527.1|71517.1|71508.8|71498.8|423
1689261900000|2023-07-13 15:25:00|71513|71503|71529.2|71519.2|71535.9|71520.8|71512.1|71502.1|372
1689262200000|2023-07-13 15:30:00|71529.1|71519.1|71530.3|71520.3|71539.2|71529.2|71523.7|71513.7|388
1689262500000|2023-07-13 15:35:00|71530.4|71520.4|71530.2|71520.2|71536.6|71526.6|71530.2|71520.2|334
1689262800000|2023-07-13 15:40:00|71530.3|71520.3|71529.2|71519.2|71541.8|71531.8|71529.2|71519.2|272
1689263100000|2023-07-13 15:45:00|71529.1|71519.1|71536.9|71526.9|71537.8|71527.8|71521.9|71511.9|435
1689263400000|2023-07-13 15:50:00|71536.7|71526.7|71556.7|71546.7|71562.5|71552.5|71536.3|71526.3|467
1689263700000|2023-07-13 15:55:00|71556.5|71546.5|71546.1|71536.1|71558.7|71548.7|71545.8|71535.8|493
1689264000000|2023-07-13 16:00:00|71545.2|71535.2|71539.6|71529.6|71554.2|71544.2|71538.3|71528.3|446
1689264300000|2023-07-13 16:05:00|71539.5|71529.5|71525.1|71515.1|71539.6|71529.6|71509.5|71495.4|463
1689264600000|2023-07-13 16:10:00|71525.2|71515.2|71523.6|71513.6|71534.8|71524.8|71521.5|71511.5|384
1689264900000|2023-07-13 16:15:00|71523.7|71513.7|71517.8|71507.8|71526|71516|71510.3|71500.3|421
1689265200000|2023-07-13 16:20:00|71517.9|71507.9|71508.9|71498.9|71525.6|71515.6|71506|71496|394
1689265500000|2023-07-13 16:25:00|71508.3|71498.3|71506.6|71496.6|71510.5|71500.5|71501.7|71491.7|382
1689265800000|2023-07-13 16:30:00|71506.5|71496.5|71520.2|71510.2|71524.7|71513|71503|71493|354
1689266100000|2023-07-13 16:35:00|71520.1|71510.1|71532.5|71522.5|71532.5|71522.5|71517.1|71507.1|408
1689266400000|2023-07-13 16:40:00|71532.3|71522.3|71533.1|71523.1|71537.8|71527.8|71528.3|71518.3|321
1689266700000|2023-07-13 16:45:00|71533|71523|71530.5|71520.5|71534.4|71524.4|71528.7|71518.7|252
1689267000000|2023-07-13 16:50:00|71530.6|71520.6|71524.9|71514.9|71533.1|71523.1|71518.6|71508.6|277
1689267300000|2023-07-13 16:55:00|71525|71515|71520.8|71510.8|71527.9|71517.9|71518.4|71508.4|293
1689267600000|2023-07-13 17:00:00|71520.9|71510.9|71522.3|71512.3|71546.4|71532.8|71520.9|71510.9|396
1689267900000|2023-07-13 17:05:00|71522.2|71512.2|71532|71522|71532.5|71522.5|71517.7|71507.7|354
1689268200000|2023-07-13 17:10:00|71532.1|71522.1|71537.4|71527.4|71539.6|71529.6|71531.8|71521.8|331
1689268500000|2023-07-13 17:15:00|71537.3|71527.3|71548|71538|71555.6|71542.4|71533.7|71523.7|336
1689268800000|2023-07-13 17:20:00|71548.1|71538.1|71552.6|71542.6|71555.1|71545.1|71548.1|71538.1|280
1689269100000|2023-07-13 17:25:00|71552.5|71542.5|71549.6|71539.6|71552.9|71542.9|71549.4|71539.4|285
1689269400000|2023-07-13 17:30:00|71549.8|71539.8|71556.1|71546.1|71556.4|71546.4|71548.9|71538.9|409
1689269700000|2023-07-13 17:35:00|71556.3|71546.3|71534.4|71524.4|71558.4|71548.4|71534.4|71522.6|368
1689270000000|2023-07-13 17:40:00|71533.5|71523.5|71526.8|71516.8|71539|71529|71526.5|71516.5|255
1689270300000|2023-07-13 17:45:00|71526.9|71516.9|71521|71511|71526.9|71516.9|71516.2|71506.2|356
1689270600000|2023-07-13 17:50:00|71521.1|71511.1|71507.3|71497.3|71521.1|71511.1|71504.6|71494.6|450
1689270900000|2023-07-13 17:55:00|71507.4|71497.4|71503.6|71493.6|71517.7|71505.4|71502.7|71489.9|425
1689271200000|2023-07-13 18:00:00|71505.1|71495.1|71501.7|71491.7|71509.8|71499.8|71498|71488|432
1689271500000|2023-07-13 18:05:00|71501.9|71491.9|71494.6|71484.6|71502.1|71492.1|71487.3|71477.3|529
1689271800000|2023-07-13 18:10:00|71494.5|71484.5|71497|71487|71497.2|71487.2|71489.1|71479.1|444
1689272100000|2023-07-13 18:15:00|71497.1|71487.1|71497.1|71487.1|71498.1|71488.1|71492.6|71482.6|388
1689272400000|2023-07-13 18:20:00|71496.8|71486.8|71500.2|71490.2|71500.5|71490.5|71494.2|71479.3|531
1689272700000|2023-07-13 18:25:00|71500|71490|71526|71506|71526|71516|71500|71490|541
1689273000000|2023-07-13 18:30:00|71526.2|71506.2|71516.6|71506.6|71527.5|71511.8|71515.6|71500.9|397
1689273300000|2023-07-13 18:35:00|71516.5|71506.5|71515.8|71505.8|71520.6|71508.3|71501.3|71486.7|410
1689273600000|2023-07-13 18:40:00|71515.9|71505.9|71507|71497|71519.3|71509.3|71505.3|71495.3|353
1689273900000|2023-07-13 18:45:00|71507.1|71497.1|71502.7|71492.7|71509.8|71499.8|71502.5|71492.5|375
1689274200000|2023-07-13 18:50:00|71502.9|71492.9|71505.6|71495.6|71507.9|71496.3|71500.5|71487.2|522
1689274500000|2023-07-13 18:55:00|71505.5|71495.5|71499.1|71489.1|71505.7|71495.7|71498.5|71488.5|474
1689274800000|2023-07-13 19:00:00|71498.5|71488.5|71499.6|71489.6|71503.8|71493.8|71498.5|71488.5|396
1689275100000|2023-07-13 19:05:00|71499.7|71489.7|71500|71490|71500|71490|71496.8|71486.8|472
1689275400000|2023-07-13 19:10:00|71499.9|71489.9|71497.8|71487.8|71500.1|71490.1|71496.5|71486.5|366
1689275700000|2023-07-13 19:15:00|71497.9|71487.9|71500.6|71490.6|71503.1|71493.1|71497.9|71487.9|505
1689276000000|2023-07-13 19:20:00|71500.2|71490.2|71493.1|71483.1|71503.5|71490.8|71490.2|71475.5|497
1689276300000|2023-07-13 19:25:00|71494.3|71484.3|71489.6|71479.6|71496.3|71486.3|71488|71475.7|540
1689276600000|2023-07-13 19:30:00|71489.4|71479.4|71489|71479|71489.4|71479.4|71485.2|71475.2|516
1689276900000|2023-07-13 19:35:00|71488.9|71478.9|71492.7|71482.7|71492.8|71482.8|71488.4|71478.4|307
1689277200000|2023-07-13 19:40:00|71492.6|71482.6|71496.5|71486.5|71497.6|71487.6|71492.6|71482.6|241
1689277500000|2023-07-13 19:45:00|71496.7|71486.7|71493.4|71483.4|71499.7|71489.7|71492.8|71482.8|522
1689277800000|2023-07-13 19:50:00|71493.3|71483.3|71497.5|71477.5|71510.9|71490.9|71491.7|71476.4|426
1689278100000|2023-07-13 19:55:00|71497.6|71477.6|71492.2|71482.2|71497.6|71484.2|71490.9|71476.7|426
1689278400000|2023-07-13 20:00:00|71492|71482|71493.9|71473.9|71498.1|71482.3|71489.3|71472.7|486
1689278700000|2023-07-13 20:05:00|71493.8|71473.8|71499.5|71479.5|71499.6|71484.4|71493.2|71473.2|278
1689279000000|2023-07-13 20:10:00|71499.6|71479.6|71499.4|71479.4|71500|71484.7|71493.6|71479.1|102
1689279300000|2023-07-13 20:15:00|71499.2|71479.2|71495.9|71485.9|71499.2|71486.1|71493.7|71479.2|72
1689279600000|2023-07-13 20:20:00|71495.8|71485.8|71496.1|71486.1|71496.2|71486.2|71495.7|71485.7|49
1689279900000|2023-07-13 20:25:00|71496.2|71486.2|71501|71491|71510.8|71492.6|71495.9|71479.8|145
1689280200000|2023-07-13 20:30:00|71506.1|71486.1|71507.8|71487.8|71510.4|71495.3|71504.7|71486.1|128
1689280500000|2023-07-13 20:35:00|71507.9|71487.9|71506.4|71486.4|71507.9|71491.9|71501.6|71486.3|75
1689280800000|2023-07-13 20:40:00|71506.3|71486.3|71505.4|71485.4|71506.9|71486.9|71505|71485|44
1689281100000|2023-07-13 20:45:00|71505.2|71485.2|71507.8|71487.8|71507.8|71487.8|71504.2|71484.2|73
1689281400000|2023-07-13 20:50:00|71507.7|71487.7|71508.2|71488.2|71508.2|71488.2|71506.6|71486.6|64
1689281700000|2023-07-13 20:55:00|71508|71488|71521|71487.5|71535.6|71496|71508|71487.5|193
1689282000000|2023-07-13 21:00:00|71523|71487.9|71554.6|71492.9|71554.6|71493.8|71519.4|71475.8|77
1689282300000|2023-07-13 21:05:00|71554.7|71492.6|71557.8|71483|71558.8|71494.2|71551.3|71482|67
1689282600000|2023-07-13 21:10:00|71557.5|71483.5|71552.3|71483.1|71557.6|71487|71552.3|71483|48
1689282900000|2023-07-13 21:15:00|71552.5|71483.2|71545.7|71480.6|71552.5|71483.6|71545.6|71480.1|38
1689283200000|2023-07-13 21:20:00|71545.8|71480.8|71543.9|71484.6|71545.8|71484.7|71543.7|71480.5|27
1689283500000|2023-07-13 21:25:00|71545.8|71484.7|71543.9|71484.7|71548.7|71484.8|71543.5|71480.4|24
1689283800000|2023-07-13 21:30:00|71546.7|71484.3|71548.7|71482.2|71549.1|71488.8|71546.4|71481.7|135
1689284100000|2023-07-13 21:35:00|71548.6|71482.3|71544.1|71486.9|71549.1|71486.9|71543.8|71482.3|66
1689284400000|2023-07-13 21:40:00|71544.3|71487|71546.8|71483|71547.2|71487|71544.2|71482.5|64
1689284700000|2023-07-13 21:45:00|71546.4|71482.9|71545.5|71484.5|71549.2|71484.6|71545.5|71480.1|90
1689285000000|2023-07-13 21:50:00|71545.7|71484.3|71546.5|71483.5|71546.8|71484.9|71545.5|71483.3|98
1689285300000|2023-07-13 21:55:00|71546.6|71483.3|71549.1|71474|71553.3|71483.8|71544.4|71465.4|130
1689285600000|2023-07-13 22:00:00|71548.8|71473.9|71539.3|71483.3|71548.8|71483.4|71537.3|71473.2|382
1689285900000|2023-07-13 22:05:00|71539.6|71483.6|71543.2|71477|71544.6|71483.6|71537|71477|218
1689286200000|2023-07-13 22:10:00|71543.1|71476.9|71544.9|71474.5|71548.2|71481.7|71538.6|71471.5|98
1689286500000|2023-07-13 22:15:00|71544.6|71474.6|71533.9|71478.5|71548.1|71481.6|71531|71471.5|232
1689286800000|2023-07-13 22:20:00|71533.8|71478.6|71516.3|71479.6|71533.9|71481.6|71513.1|71476.2|132
1689287100000|2023-07-13 22:25:00|71513.5|71480.4|71524.3|71484.6|71527|71484.6|71510.4|71478.3|147
1689287400000|2023-07-13 22:30:00|71524.9|71484.1|71526.6|71482.4|71527.5|71484.6|71524.2|71481.3|244
1689287700000|2023-07-13 22:35:00|71526.4|71482.2|71514.3|71482.2|71527|71485.3|71514.3|71479.5|204
1689288000000|2023-07-13 22:40:00|71514.2|71482.3|71525.5|71484.3|71525.5|71488|71506.8|71479.8|154
1689288300000|2023-07-13 22:45:00|71524.9|71484.8|71512.3|71481.3|71527.6|71488.5|71512.1|71480.1|565
1689288600000|2023-07-13 22:50:00|71507.2|71487.2|71528|71480.2|71537.5|71487.2|71501.5|71475.7|597
1689288900000|2023-07-13 22:55:00|71527.9|71480.1|71516.4|71482.5|71530.7|71483.8|71514|71476.2|155
1689289200000|2023-07-13 23:00:00|71525.7|71484.7|71523.8|71484.4|71531.8|71491.6|71522.3|71480.8|633
1689289500000|2023-07-13 23:05:00|71523.4|71484.7|71521.7|71483.9|71527|71485.7|71521.3|71479.7|234
1689289800000|2023-07-13 23:10:00|71524.6|71483.8|71527.8|71488.7|71530.1|71489|71521.6|71480.1|179
1689290100000|2023-07-13 23:15:00|71527.7|71488.6|71524.5|71487.8|71531|71489.1|71524.4|71484.9|397
1689290400000|2023-07-13 23:20:00|71524.6|71487.9|71526.4|71483.1|71528.2|71488.3|71523.1|71482.8|255
1689290700000|2023-07-13 23:25:00|71526.5|71482.9|71525.4|71482.8|71527.9|71492.1|71523|71482.3|399
1689291000000|2023-07-13 23:30:00|71525.3|71482.7|71522.3|71483.8|71528.3|71488.4|71521.8|71482.7|143
1689291300000|2023-07-13 23:35:00|71522.4|71482|71518.4|71484.2|71528.4|71489.5|71517.7|71481.6|262
1689291600000|2023-07-13 23:40:00|71520|71484.3|71506.9|71486.9|71521.6|71494.6|71506|71480.8|554
1689291900000|2023-07-13 23:45:00|71506.8|71486.8|71535.4|71515.4|71538|71518|71505.6|71485.6|837
1689292200000|2023-07-13 23:50:00|71535.3|71515.3|71536.8|71516.8|71538.4|71518.4|71533.3|71513.3|472
1689292500000|2023-07-13 23:55:00|71536.6|71516.6|71534.9|71514.9|71538.8|71518.8|71534.6|71514.6|214
1689292800000|2023-07-14 00:00:00|71535|71515|71535.4|71515.4|71537.3|71517.3|71513.6|71498.5|608
1689293100000|2023-07-14 00:05:00|71535.8|71515.8|71560.2|71540.2|71561.9|71541.9|71535.8|71515.8|502
1689293400000|2023-07-14 00:10:00|71560.1|71540.1|71534.9|71514.9|71560.1|71540.1|71534.6|71514.6|574
1689293700000|2023-07-14 00:15:00|71535|71515|71533.5|71513.5|71535.7|71522.1|71523.9|71506|513
1689294000000|2023-07-14 00:20:00|71533.3|71513.3|71533.1|71513.1|71537.5|71522.3|71527.9|71508.3|447
1689294300000|2023-07-14 00:25:00|71532.4|71512.4|71554|71534|71557.3|71537.3|71531.9|71511.9|516
1689294600000|2023-07-14 00:30:00|71553.5|71533.5|71537.2|71527.2|71553.6|71538.1|71533.1|71519.2|422
1689294900000|2023-07-14 00:35:00|71537.3|71527.3|71562.4|71542.4|71564.5|71547|71536.4|71524.1|464
1689295200000|2023-07-14 00:40:00|71562.2|71542.2|71558.8|71538.8|71570.2|71550.2|71551.8|71531.8|471
1689295500000|2023-07-14 00:45:00|71559.4|71539.4|71576.8|71566.8|71583.7|71568.8|71549.9|71535.7|405
1689295800000|2023-07-14 00:50:00|71576.7|71566.7|71558.8|71548.8|71576.7|71566.7|71555.5|71538.3|390
1689296100000|2023-07-14 00:55:00|71558.6|71548.6|71547.1|71527.1|71562.5|71548.6|71540.5|71526|569
1689296400000|2023-07-14 01:00:00|71546.6|71526.6|71532.5|71522.5|71549.8|71529.8|71517.8|71502.1|637
1689296700000|2023-07-14 01:05:00|71532.4|71522.4|71520.8|71510.8|71539.1|71525.8|71515|71496.9|538
1689297000000|2023-07-14 01:10:00|71520.7|71510.7|71522.4|71502.4|71547.3|71527.3|71512.7|71501.5|381
1689297300000|2023-07-14 01:15:00|71522.3|71502.3|71504.1|71494.1|71533.1|71513.1|71466.1|71446.1|641
1689297600000|2023-07-14 01:20:00|71504.6|71494.6|71499.2|71479.2|71523.3|71513.3|71494.2|71479|468
1689297900000|2023-07-14 01:25:00|71499.4|71479.4|71434.2|71424.2|71500|71480|71420.7|71404.6|737
1689298200000|2023-07-14 01:30:00|71434.8|71424.8|71434.6|71424.6|71454.1|71437.3|71410.5|71390.5|871
1689298500000|2023-07-14 01:35:00|71435.1|71425.1|71446|71436|71491.4|71471.4|71427.2|71407.2|940
1689298800000|2023-07-14 01:40:00|71446.6|71436.6|71455.3|71445.3|71472.8|71454.3|71440.7|71426.7|742
1689299100000|2023-07-14 01:45:00|71455.4|71445.4|71483.1|71473.1|71490.4|71480.4|71444.3|71430.6|751
1689299400000|2023-07-14 01:50:00|71483.6|71473.6|71499.3|71489.3|71506.2|71496.2|71483.6|71473.6|753
1689299700000|2023-07-14 01:55:00|71499.1|71489.1|71490.5|71480.5|71507.8|71493.6|71480.7|71470.7|688
1689300000000|2023-07-14 02:00:00|71490.6|71480.6|71479|71469|71501.5|71491.5|71460|71450|629
1689300300000|2023-07-14 02:05:00|71478.9|71468.9|71502.2|71492.2|71504.2|71494.2|71471.8|71457.2|579
1689300600000|2023-07-14 02:10:00|71502.5|71492.5|71471.7|71461.7|71503.1|71493.1|71470.7|71456.4|674
1689300900000|2023-07-14 02:15:00|71471.3|71461.3|71473.4|71463.4|71474.8|71464.8|71456.5|71446.5|601
1689301200000|2023-07-14 02:20:00|71473.5|71463.5|71466.5|71456.5|71474.7|71464.7|71452.1|71442.1|649
1689301500000|2023-07-14 02:25:00|71466.4|71456.4|71456.2|71436.2|71470.7|71460.7|71446.7|71432.6|507
1689301800000|2023-07-14 02:30:00|71455.5|71435.5|71455.9|71445.9|71458.4|71448.4|71436.2|71423.4|609
1689302100000|2023-07-14 02:35:00|71455.5|71445.5|71463|71453|71476.1|71461.6|71430.6|71420.6|611
1689302400000|2023-07-14 02:40:00|71462.9|71452.9|71469.3|71459.3|71474.9|71463.4|71452.5|71442.5|506
1689302700000|2023-07-14 02:45:00|71468.5|71458.5|71447.4|71437.4|71470.9|71460.9|71423.3|71403.3|732
1689303000000|2023-07-14 02:50:00|71447.8|71437.8|71437|71417|71451.9|71441.9|71417.6|71403.2|706
1689303300000|2023-07-14 02:55:00|71436.5|71416.5|71436.6|71416.6|71451.8|71438|71429.9|71415.3|647
1689303600000|2023-07-14 03:00:00|71436.2|71416.2|71446.5|71436.5|71447.1|71437.1|71425.5|71405.5|631
1689303900000|2023-07-14 03:05:00|71446.4|71436.4|71448.1|71438.1|71458.3|71448.3|71435.7|71425.7|433
1689304200000|2023-07-14 03:10:00|71448.2|71438.2|71433.1|71423.1|71453.9|71443.9|71431.6|71421.6|493
1689304500000|2023-07-14 03:15:00|71435.4|71425.4|71412.5|71392.5|71449.8|71439.8|71391|71371|538
1689304800000|2023-07-14 03:20:00|71412.1|71392.1|71402.8|71392.8|71431.7|71416.6|71393|71377.2|715
1689305100000|2023-07-14 03:25:00|71402.9|71392.9|71391.9|71381.9|71404.4|71394.4|71374.9|71364.9|675
1689305400000|2023-07-14 03:30:00|71391.8|71381.8|71380.8|71370.8|71391.9|71381.9|71366.3|71356.3|674
1689305700000|2023-07-14 03:35:00|71380.7|71370.7|71357.9|71347.9|71380.8|71370.8|71335.6|71315.9|657
1689306000000|2023-07-14 03:40:00|71363.2|71343.2|71333.9|71323.9|71363.6|71343.6|71315.5|71303|805
1689306300000|2023-07-14 03:45:00|71333.8|71323.8|71335.4|71325.4|71343.8|71331.4|71324.9|71314.9|537
1689306600000|2023-07-14 03:50:00|71335.5|71325.5|71316.2|71306.2|71340.8|71328|71312.8|71296.1|545
1689306900000|2023-07-14 03:55:00|71316.1|71306.1|71307.8|71297.8|71330.5|71320.5|71296.4|71286.4|599
1689307200000|2023-07-14 04:00:00|71307.9|71297.9|71339.6|71319.6|71340.9|71321|71302.3|71286.6|695
1689307500000|2023-07-14 04:05:00|71340.6|71320.6|71349.5|71339.5|71368.6|71348.6|71338.9|71318.9|577
1689307800000|2023-07-14 04:10:00|71349.6|71339.6|71356.1|71346.1|71367.2|71357.2|71349.6|71339.6|368
1689308100000|2023-07-14 04:15:00|71356|71346|71361.5|71351.5|71362.5|71352.5|71353.3|71343.3|350
1689308400000|2023-07-14 04:20:00|71361.6|71351.6|71358.7|71348.7|71365.5|71355.5|71344.2|71334.2|406
1689308700000|2023-07-14 04:25:00|71358.1|71348.1|71367.6|71357.6|71373.2|71363.2|71353.4|71343.4|407
1689309000000|2023-07-14 04:30:00|71367.8|71357.8|71372.6|71362.6|71374.8|71364.8|71363.4|71353.4|509
1689309300000|2023-07-14 04:35:00|71372.7|71362.7|71366.2|71356.2|71372.7|71362.7|71362.9|71352.9|332
1689309600000|2023-07-14 04:40:00|71366.3|71356.3|71339.1|71329.1|71372.1|71362.1|71336.9|71326.9|494
1689309900000|2023-07-14 04:45:00|71339|71329|71342.8|71332.8|71345|71335|71326.5|71316.5|455
1689310200000|2023-07-14 04:50:00|71342.3|71332.3|71326.8|71316.8|71344.3|71334.3|71315.7|71299.3|453
1689310500000|2023-07-14 04:55:00|71326.9|71316.9|71332.8|71322.8|71335.4|71325.4|71322.3|71312.3|379
1689310800000|2023-07-14 05:00:00|71332.9|71322.9|71340.9|71320.9|71351.6|71341.6|71332.9|71318.7|505
1689311100000|2023-07-14 05:05:00|71340.8|71320.8|71330.2|71320.2|71343.2|71327.5|71323.6|71313.6|420
1689311400000|2023-07-14 05:10:00|71329.9|71319.9|71343|71333|71348.9|71334.8|71320.2|71310.2|553
1689311700000|2023-07-14 05:15:00|71341.7|71331.7|71360.3|71350.3|71364|71354|71338.7|71328.7|553
1689312000000|2023-07-14 05:20:00|71359.7|71349.7|71357.2|71347.2|71361.9|71351.9|71351.5|71341.5|503
1689312300000|2023-07-14 05:25:00|71356.8|71346.8|71346.9|71336.9|71359|71349|71338.8|71323.7|480
1689312600000|2023-07-14 05:30:00|71347|71337|71351.1|71331.1|71354.7|71344.7|71332.4|71322.4|567
1689312900000|2023-07-14 05:35:00|71345.8|71335.8|71364|71354|71365.3|71355.3|71345.6|71335.6|578
1689313200000|2023-07-14 05:40:00|71364.1|71354.1|71373.4|71363.4|71377.4|71367.4|71356.7|71346.7|620
1689313500000|2023-07-14 05:45:00|71373.9|71363.9|71360.8|71350.8|71378|71368|71354.9|71344.9|619
1689313800000|2023-07-14 05:50:00|71360.9|71350.9|71383|71373|71383.7|71373.7|71358.3|71348.3|558
1689314100000|2023-07-14 05:55:00|71383.1|71373.1|71264|71244|71383.1|71373.1|71258.9|71242.1|818
1689314400000|2023-07-14 06:00:00|71264.1|71244.1|71286.9|71276.9|71314.9|71294.9|71257.1|71241.8|808
1689314700000|2023-07-14 06:05:00|71287|71277|71263.1|71253.1|71299.1|71289.1|71263.1|71248.5|623
1689315000000|2023-07-14 06:10:00|71263.4|71253.4|71272.8|71262.8|71276.9|71266.9|71233.2|71217.6|759
1689315300000|2023-07-14 06:15:00|71273.1|71263.1|71265.9|71255.9|71286|71271.6|71255.6|71244.4|533
1689315600000|2023-07-14 06:20:00|71266|71256|71314.3|71304.3|71314.3|71304.3|71265.5|71255.5|472
1689315900000|2023-07-14 06:25:00|71314.6|71304.6|71322.7|71312.7|71327.9|71317.9|71304|71294|516
1689316200000|2023-07-14 06:30:00|71322.9|71312.9|71312.9|71302.9|71332.4|71322.4|71312.1|71302.1|503
1689316500000|2023-07-14 06:35:00|71313|71303|71341.4|71331.4|71341.4|71331.4|71310.8|71300.8|595
1689316800000|2023-07-14 06:40:00|71341.5|71331.5|71340.6|71330.6|71360|71350|71339.3|71329.3|623
1689317100000|2023-07-14 06:45:00|71341.2|71331.2|71341.9|71331.9|71360.8|71350.8|71333.7|71320.9|660
1689317400000|2023-07-14 06:50:00|71341.8|71331.8|71365.5|71355.5|71366.6|71356.6|71340.2|71330.2|615
1689317700000|2023-07-14 06:55:00|71366.2|71356.2|71393.2|71383.2|71402.9|71392.9|71366.2|71356.2|647
1689318000000|2023-07-14 07:00:00|71393.1|71383.1|71386.1|71376.1|71394.2|71384.2|71371.1|71354.9|713
1689318300000|2023-07-14 07:05:00|71386|71376|71359.8|71349.8|71392.3|71382.3|71358.9|71348.9|507
1689318600000|2023-07-14 07:10:00|71359.7|71349.7|71361|71351|71386.6|71376.6|71348.2|71338.2|586
1689318900000|2023-07-14 07:15:00|71360.9|71350.9|71393.6|71373.6|71395.8|71378.5|71356.5|71346.5|591
1689319200000|2023-07-14 07:20:00|71394.2|71374.2|71430.3|71420.3|71433.1|71420.3|71378.6|71367.2|624
1689319500000|2023-07-14 07:25:00|71434.8|71414.8|71451.5|71441.5|71451.6|71441.6|71418.4|71408.4|548
1689319800000|2023-07-14 07:30:00|71451.4|71441.4|71431.9|71421.9|71457.7|71447.7|71428.4|71418.4|583
1689320100000|2023-07-14 07:35:00|71432.6|71422.6|71442.7|71432.7|71446.6|71436.6|71428.5|71418.5|513
1689320400000|2023-07-14 07:40:00|71442.8|71432.8|71466.7|71456.7|71476|71466|71441.6|71431.6|537
1689320700000|2023-07-14 07:45:00|71464.9|71454.9|71440.5|71430.5|71464.9|71454.9|71430.8|71420.8|480
1689321000000|2023-07-14 07:50:00|71440.4|71430.4|71414.6|71404.6|71440.4|71430.4|71410.8|71400.8|510
1689321300000|2023-07-14 07:55:00|71414.7|71404.7|71386.3|71376.3|71415.8|71404.8|71384.7|71374.7|639
1689321600000|2023-07-14 08:00:00|71386.4|71376.4|71394.8|71384.8|71399.3|71389.3|71385.2|71375.2|568
1689321900000|2023-07-14 08:05:00|71393.6|71383.6|71408.8|71398.8|71417.7|71407.7|71392.9|71382.9|495
1689322200000|2023-07-14 08:10:00|71408.9|71398.9|71411.4|71401.4|71414.2|71404.2|71402.5|71388.9|382
1689322500000|2023-07-14 08:15:00|71411.8|71401.8|71398.3|71388.3|71418.8|71408.8|71389.7|71379.7|437
1689322800000|2023-07-14 08:20:00|71398.4|71388.4|71435.2|71425.2|71443|71430|71392.4|71382.4|523
1689323100000|2023-07-14 08:25:00|71435.3|71425.3|71416.7|71406.7|71448.8|71438.8|71415.3|71405.3|562
1689323400000|2023-07-14 08:30:00|71416.6|71406.6|71400.7|71380.7|71420.8|71410.8|71392.2|71380.1|544
1689323700000|2023-07-14 08:35:00|71400.6|71380.6|71396.5|71386.5|71405.9|71390.7|71391.2|71380.1|400
1689324000000|2023-07-14 08:40:00|71396.6|71386.6|71413.8|71403.8|71418.3|71408.3|71396.4|71386.4|455
1689324300000|2023-07-14 08:45:00|71413.9|71403.9|71437.9|71427.9|71437.9|71427.9|71412|71402|477
1689324600000|2023-07-14 08:50:00|71437.8|71427.8|71442.2|71432.2|71443.2|71433.2|71431.8|71419.7|414
1689324900000|2023-07-14 08:55:00|71442.3|71432.3|71453.2|71443.2|71455|71445|71440.1|71430.1|394
1689325200000|2023-07-14 09:00:00|71449.4|71439.4|71435|71425|71450.6|71440.6|71432.2|71422.2|489
1689325500000|2023-07-14 09:05:00|71435.1|71425.1|71436.7|71426.7|71447.6|71437.6|71431.4|71421.4|388
1689325800000|2023-07-14 09:10:00|71436.8|71426.8|71437.1|71427.1|71439.1|71429.1|71430.4|71420.4|352
1689326100000|2023-07-14 09:15:00|71437.4|71427.4|71444.4|71434.4|71446.1|71436.1|71434.6|71424.6|364
1689326400000|2023-07-14 09:20:00|71444.5|71434.5|71455.1|71445.1|71461.5|71451.5|71444.5|71434.5|399
1689326700000|2023-07-14 09:25:00|71454.9|71444.9|71458.1|71448.1|71460.7|71450.7|71449.9|71439.9|435
1689327000000|2023-07-14 09:30:00|71458.2|71448.2|71460.9|71450.9|71462.5|71452.5|71453.8|71443.8|384
1689327300000|2023-07-14 09:35:00|71460.8|71450.8|71445.9|71435.9|71462.4|71452.4|71444.4|71434.4|392
1689327600000|2023-07-14 09:40:00|71446.1|71436.1|71448.8|71428.8|71463|71453|71445.9|71428.5|437
1689327900000|2023-07-14 09:45:00|71448.9|71428.9|71460.1|71450.1|71460.2|71450.2|71440.9|71427.6|440
1689328200000|2023-07-14 09:50:00|71460|71450|71461.7|71451.7|71468.1|71458.1|71458.9|71448.9|361
1689328500000|2023-07-14 09:55:00|71462|71452|71473.1|71463.1|71474.8|71464.8|71462|71452|459
1689328800000|2023-07-14 10:00:00|71473|71463|71470.6|71460.6|71474|71464|71461.3|71446|449
1689329100000|2023-07-14 10:05:00|71470.5|71460.5|71459|71449|71474|71464|71458.6|71448.6|352
1689329400000|2023-07-14 10:10:00|71458.9|71448.9|71459.9|71449.9|71460|71450|71451.5|71441.5|317
1689329700000|2023-07-14 10:15:00|71460|71450|71459.2|71449.2|71472.4|71462.4|71453.8|71443.8|343
1689330000000|2023-07-14 10:20:00|71459.1|71449.1|71453.1|71443.1|71465.8|71455.8|71447.5|71437.5|283
1689330300000|2023-07-14 10:25:00|71453.4|71443.4|71453|71443|71454.6|71444.6|71440.8|71430.8|376
1689330600000|2023-07-14 10:30:00|71453.2|71443.2|71455.8|71445.8|71470|71460|71445.9|71435.9|391
1689330900000|2023-07-14 10:35:00|71455.9|71445.9|71449.3|71439.3|71460|71450|71448|71438|315
1689331200000|2023-07-14 10:40:00|71449.2|71439.2|71448.7|71438.7|71453.4|71443.4|71439.4|71429.4|413
1689331500000|2023-07-14 10:45:00|71448.3|71438.3|71448.1|71438.1|71452.6|71442.6|71437.5|71427.5|430
1689331800000|2023-07-14 10:50:00|71448|71438|71438.9|71428.9|71448.4|71438.4|71437.8|71427.8|383
1689332100000|2023-07-14 10:55:00|71439.1|71429.1|71441.9|71431.9|71449.3|71439.3|71437.2|71427.2|392
1689332400000|2023-07-14 11:00:00|71441.8|71431.8|71429.9|71419.9|71441.8|71431.8|71420.6|71410.1|549
1689332700000|2023-07-14 11:05:00|71430|71420|71432.2|71422.2|71437.5|71427.5|71427.8|71417.8|455
1689333000000|2023-07-14 11:10:00|71432.7|71422.7|71421.3|71411.3|71433.6|71423.6|71420.5|71410.5|496
1689333300000|2023-07-14 11:15:00|71421.5|71411.5|71415.3|71405.3|71430.4|71420.4|71407.2|71392.3|416
1689333600000|2023-07-14 11:20:00|71415.2|71405.2|71419.6|71409.6|71430.7|71418.1|71413.7|71403.7|427
1689333900000|2023-07-14 11:25:00|71419.7|71409.7|71423.3|71413.3|71430.4|71420.4|71419.6|71409.6|358
1689334200000|2023-07-14 11:30:00|71423.2|71413.2|71428.7|71418.7|71429.4|71419.4|71415.7|71405.7|293
1689334500000|2023-07-14 11:35:00|71428.6|71418.6|71435.4|71425.4|71438.3|71428.3|71427.2|71411.9|288
1689334800000|2023-07-14 11:40:00|71435.3|71425.3|71429.7|71419.7|71439.9|71427.7|71429.7|71414.9|276
1689335100000|2023-07-14 11:45:00|71429.2|71419.2|71433.3|71423.3|71436.4|71426.4|71427.7|71417.7|242
1689335400000|2023-07-14 11:50:00|71433.2|71423.2|71436.2|71426.2|71436.6|71426.6|71431|71421|273
1689335700000|2023-07-14 11:55:00|71436.3|71426.3|71442.9|71432.9|71451.6|71441.6|71434.3|71424.3|451
1689336000000|2023-07-14 12:00:00|71443|71433|71461|71451|71461.3|71451.3|71439.8|71429.8|448
1689336300000|2023-07-14 12:05:00|71461.1|71451.1|71469.5|71459.5|71469.7|71459.7|71457.1|71447.1|370
1689336600000|2023-07-14 12:10:00|71469.4|71459.4|71474.7|71464.7|71476.3|71466.3|71461.3|71451.3|477
1689336900000|2023-07-14 12:15:00|71474.6|71464.6|71499.1|71489.1|71504.3|71494.3|71474.6|71464.6|429
1689337200000|2023-07-14 12:20:00|71498.2|71488.2|71481.5|71461.5|71504.5|71494.5|71467|71447|632
1689337500000|2023-07-14 12:25:00|71481.7|71461.7|71485.4|71465.4|71489.1|71469.1|71466.8|71450.4|535
1689337800000|2023-07-14 12:30:00|71485.3|71465.3|71498.4|71488.4|71504.3|71490|71471.3|71457.5|688
1689338100000|2023-07-14 12:35:00|71499|71489|71527.4|71517.4|71527.4|71517.4|71497.6|71483.1|688
1689338400000|2023-07-14 12:40:00|71528.9|71518.9|71544.7|71534.7|71554.2|71540.5|71520.1|71510.1|700
1689338700000|2023-07-14 12:45:00|71544.8|71534.8|71533.6|71513.6|71545.2|71535.2|71522.1|71510.3|596
1689339000000|2023-07-14 12:50:00|71534|71514|71495.6|71485.6|71534.9|71521|71490.6|71475.8|589
1689339300000|2023-07-14 12:55:00|71495.5|71485.5|71486.2|71476.2|71502.9|71486.2|71481.9|71471.9|517
1689339600000|2023-07-14 13:00:00|71486|71476|71488.9|71478.9|71497.4|71487.4|71475.5|71465.5|723
1689339900000|2023-07-14 13:05:00|71488.1|71478.1|71513.7|71503.7|71525.4|71515.4|71485.2|71475.2|684
1689340200000|2023-07-14 13:10:00|71513.6|71503.6|71510.4|71500.4|71515.1|71505.1|71504.6|71494.6|457
1689340500000|2023-07-14 13:15:00|71510.3|71500.3|71514.5|71504.5|71527.5|71517.5|71508.9|71498.9|400
1689340800000|2023-07-14 13:20:00|71514.6|71504.6|71517.2|71507.2|71525.5|71515.5|71510.9|71500.9|483
1689341100000|2023-07-14 13:25:00|71517.3|71507.3|71498.6|71488.6|71523.6|71513.6|71494.1|71479.2|610
1689341400000|2023-07-14 13:30:00|71498.4|71488.4|71484.2|71474.2|71502|71492|71476.6|71462.1|693
1689341700000|2023-07-14 13:35:00|71483.6|71473.6|71494.1|71484.1|71518|71504.9|71482.4|71472.4|687
1689342000000|2023-07-14 13:40:00|71494.2|71484.2|71505.1|71495.1|71523.2|71503.2|71493|71478|785
1689342300000|2023-07-14 13:45:00|71505.3|71495.3|71497.1|71487.1|71512|71499.7|71489.6|71478.5|717
1689342600000|2023-07-14 13:50:00|71497|71487|71480.5|71470.5|71498.1|71488.1|71476.1|71465.8|614
1689342900000|2023-07-14 13:55:00|71484.5|71464.5|71457.9|71437.9|71484.5|71464.5|71450.9|71430.9|620
1689343200000|2023-07-14 14:00:00|71456.9|71436.9|71536.8|71516.8|71563.8|71544.1|71456.9|71436.9|1046
1689343500000|2023-07-14 14:05:00|71536.7|71516.7|71497.1|71477.1|71543.8|71533.8|71491.8|71471.8|965
1689343800000|2023-07-14 14:10:00|71497|71477|71509.6|71499.6|71537.7|71522.2|71489.5|71469.7|910
1689344100000|2023-07-14 14:15:00|71509.5|71499.5|71519.2|71509.2|71538|71524.3|71504.1|71484.6|961
1689344400000|2023-07-14 14:20:00|71519.1|71509.1|71506.8|71496.8|71533.5|71519.1|71500.1|71485.2|933
1689344700000|2023-07-14 14:25:00|71507.2|71497.2|71517.2|71497.2|71522.6|71509.3|71490.8|71474.3|818
1689345000000|2023-07-14 14:30:00|71517.1|71497.1|71519.3|71499.3|71534.3|71517.5|71497.8|71483.4|901
1689345300000|2023-07-14 14:35:00|71519|71499|71501.9|71491.9|71529|71519|71499.8|71487|784
1689345600000|2023-07-14 14:40:00|71502.9|71492.9|71489.3|71479.3|71519.9|71499.9|71489.3|71474.1|738
1689345900000|2023-07-14 14:45:00|71489.2|71479.2|71490.8|71470.8|71512.1|71496.2|71483.7|71470.2|818
1689346200000|2023-07-14 14:50:00|71490.9|71470.9|71476.2|71466.2|71497.6|71483.7|71473|71463|701
1689346500000|2023-07-14 14:55:00|71476.5|71466.5|71464.9|71454.9|71483.9|71473.9|71461.9|71451.9|604
1689346800000|2023-07-14 15:00:00|71464.6|71454.6|71470.5|71460.5|71470.7|71460.7|71443.9|71433.9|719
1689347100000|2023-07-14 15:05:00|71470.3|71460.3|71466.1|71456.1|71479.7|71469.7|71457.6|71447.6|613
1689347400000|2023-07-14 15:10:00|71466.3|71456.3|71458.3|71448.3|71466.8|71456.8|71445.5|71435.5|566
1689347700000|2023-07-14 15:15:00|71458.2|71448.2|71458.4|71448.4|71466.2|71456.2|71456.8|71446.8|539
1689348000000|2023-07-14 15:20:00|71458.3|71448.3|71462.4|71452.4|71479.6|71464.2|71456.8|71440.2|586
1689348300000|2023-07-14 15:25:00|71462.3|71452.3|71448.1|71438.1|71462.4|71452.4|71443.3|71433.3|475
1689348600000|2023-07-14 15:30:00|71448.2|71438.2|71456.1|71446.1|71464.3|71454.3|71444.3|71434.3|457
1689348900000|2023-07-14 15:35:00|71456.2|71446.2|71455.6|71445.6|71459.4|71449.4|71446|71436|419
1689349200000|2023-07-14 15:40:00|71455.5|71445.5|71461|71451|71470.9|71460.9|71455.4|71445.4|410
1689349500000|2023-07-14 15:45:00|71460.8|71450.8|71459.2|71449.2|71467.5|71457.5|71453.9|71443.9|536
1689349800000|2023-07-14 15:50:00|71459.3|71449.3|71472.4|71462.4|71473.2|71462.6|71451.8|71441.8|538
1689350100000|2023-07-14 15:55:00|71472.5|71462.5|71462.8|71452.8|71474|71464|71452.7|71442.7|477
1689350400000|2023-07-14 16:00:00|71462.7|71452.7|71464.4|71454.4|71468.7|71458.7|71456.9|71446.9|380
1689350700000|2023-07-14 16:05:00|71464.3|71454.3|71473.1|71463.1|71473.8|71463.8|71459.7|71449.7|267
1689351000000|2023-07-14 16:10:00|71473.2|71463.2|71468.9|71458.9|71481.1|71471.1|71468.8|71458.8|241
1689351300000|2023-07-14 16:15:00|71468.8|71458.8|71480.8|71470.8|71481.1|71471.1|71465.2|71455.2|261
1689351600000|2023-07-14 16:20:00|71480.7|71470.7|71471.9|71461.9|71483.3|71473.3|71469.4|71459.4|308
1689351900000|2023-07-14 16:25:00|71472|71462|71478.8|71468.8|71478.9|71468.9|71471.1|71461.1|320
1689352200000|2023-07-14 16:30:00|71479.6|71469.6|71494.3|71484.3|71504.8|71494.8|71479.6|71469.6|375
1689352500000|2023-07-14 16:35:00|71494.4|71484.4|71492.1|71472.1|71500.5|71487.6|71488.1|71468.1|478
1689352800000|2023-07-14 16:40:00|71491.9|71471.9|71486.3|71476.3|71492.8|71477.3|71479.8|71464.4|446
1689353100000|2023-07-14 16:45:00|71486.7|71476.7|71496|71486|71497.9|71487.9|71485.7|71475.7|338
1689353400000|2023-07-14 16:50:00|71496.1|71486.1|71505.7|71495.7|71510.4|71495.7|71495.9|71485.9|271
1689353700000|2023-07-14 16:55:00|71505.6|71495.6|71512.6|71502.6|71514.9|71504.9|71505.6|71495.6|342
1689354000000|2023-07-14 17:00:00|71512.5|71502.5|71519.2|71509.2|71527.7|71513.2|71507.5|71497.5|308
1689354300000|2023-07-14 17:05:00|71519.3|71509.3|71526.9|71516.9|71528.1|71518.1|71519.3|71509.3|267
1689354600000|2023-07-14 17:10:00|71526.8|71516.8|71551.2|71541.2|71551.4|71541.4|71526.8|71516.8|386
1689354900000|2023-07-14 17:15:00|71551.1|71541.1|71564.9|71544.9|71578.2|71564.3|71548.9|71538.9|493
1689355200000|2023-07-14 17:20:00|71565|71545|71563.2|71543.2|71565.1|71548.4|71547.3|71534.5|383
1689355500000|2023-07-14 17:25:00|71563.3|71543.3|71540.3|71530.3|71563.4|71548.5|71540.2|71530.2|272
1689355800000|2023-07-14 17:30:00|71540.2|71530.2|71532.7|71522.7|71542.1|71532.1|71532.1|71522.1|263
1689356100000|2023-07-14 17:35:00|71532.8|71522.8|71541.3|71531.3|71543|71533|71532.2|71522.2|264
1689356400000|2023-07-14 17:40:00|71541.5|71531.5|71539.2|71529.2|71543.2|71533.2|71538.8|71528.8|258
1689356700000|2023-07-14 17:45:00|71539.3|71529.3|71546.4|71536.4|71547.2|71537.2|71539|71529|458
1689357000000|2023-07-14 17:50:00|71546.3|71536.3|71571.1|71561.1|71571.2|71561.2|71546.3|71536.3|312
1689357300000|2023-07-14 17:55:00|71571.2|71561.2|71569.6|71559.6|71576.9|71566.9|71567.3|71557.3|287
1689357600000|2023-07-14 18:00:00|71569.5|71559.5|71581.2|71571.2|71581.2|71571.2|71565.1|71554.2|269
1689357900000|2023-07-14 18:05:00|71581.3|71571.3|71587.6|71577.6|71588.3|71578.1|71580.8|71564.6|287
1689358200000|2023-07-14 18:10:00|71587.5|71577.5|71589.6|71579.6|71592.5|71582.5|71581.1|71571.1|228
1689358500000|2023-07-14 18:15:00|71589.5|71579.5|71597.4|71587.4|71597.7|71587.7|71589.2|71579.2|152
1689358800000|2023-07-14 18:20:00|71597.5|71587.5|71596.5|71586.5|71604.3|71594.3|71596.5|71586.5|182
1689359100000|2023-07-14 18:25:00|71596.3|71586.3|71603.8|71593.8|71604|71594|71595.7|71585.7|334
1689359400000|2023-07-14 18:30:00|71603.9|71593.9|71605.5|71595.5|71605.5|71595.5|71598.4|71588.4|320
1689359700000|2023-07-14 18:35:00|71605.6|71595.6|71607|71597|71610.8|71600.8|71605.3|71595.3|282
1689360000000|2023-07-14 18:40:00|71606.9|71596.9|71604.2|71594.2|71607.8|71597.8|71600.6|71590.6|306
1689360300000|2023-07-14 18:45:00|71604|71594|71604.1|71584.1|71604.2|71594.2|71597.9|71581.9|275
1689360600000|2023-07-14 18:50:00|71604|71584|71598.7|71588.7|71604.5|71588.8|71596.9|71578.6|310
1689360900000|2023-07-14 18:55:00|71598.6|71588.6|71602.3|71592.3|71606.5|71596.5|71598.5|71588.5|395
1689361200000|2023-07-14 19:00:00|71602.4|71592.4|71607.2|71597.2|71607.6|71597.6|71600.9|71590.9|478
1689361500000|2023-07-14 19:05:00|71607.1|71597.1|71605.6|71595.6|71609.6|71599.6|71604.7|71594.7|399
1689361800000|2023-07-14 19:10:00|71605.5|71595.5|71609|71589|71613.5|71599|71604.7|71588.2|320
1689362100000|2023-07-14 19:15:00|71608.7|71588.7|71605.2|71595.2|71611.5|71595.9|71604.8|71584.8|314
1689362400000|2023-07-14 19:20:00|71605.4|71595.4|71613.9|71603.9|71617.6|71604.5|71604.9|71594.9|247
1689362700000|2023-07-14 19:25:00|71613.8|71603.8|71615.3|71605.3|71616.6|71606.6|71613.1|71603.1|127
1689363000000|2023-07-14 19:30:00|71615.2|71605.2|71616.3|71606.3|71616.9|71606.9|71615.1|71605.1|199
1689363300000|2023-07-14 19:35:00|71616.4|71606.4|71619.5|71609.5|71623.7|71612.4|71615.6|71602.3|261
1689363600000|2023-07-14 19:40:00|71619.4|71609.4|71619.9|71609.9|71620.7|71610.7|71617.2|71607.2|297
1689363900000|2023-07-14 19:45:00|71620|71610|71618.4|71608.4|71628|71612|71617.6|71603.1|446
1689364200000|2023-07-14 19:50:00|71618.5|71608.5|71613.9|71603.9|71623.8|71613.8|71613.7|71603.7|429
1689364500000|2023-07-14 19:55:00|71613.8|71603.8|71605.6|71585.6|71617.1|71604.2|71600.1|71584.9|425
1689364800000|2023-07-14 20:00:00|71605.7|71585.7|71592|71572|71606|71586|71590.7|71570.7|727
1689365100000|2023-07-14 20:05:00|71592.3|71572.3|71594.4|71574.4|71597.2|71577.2|71591.6|71571.6|430
1689365400000|2023-07-14 20:10:00|71592.3|71572.3|71587.8|71567.8|71592.9|71572.9|71585.8|71565.8|949
1689365700000|2023-07-14 20:15:00|71588.7|71568.7|71580.7|71560.7|71589.6|71569.6|71580.3|71560.3|736
1689366000000|2023-07-14 20:20:00|71580.9|71560.9|71579.1|71559.1|71583|71563|71578.7|71558.7|598
1689366300000|2023-07-14 20:25:00|71579|71559|71579.3|71559.3|71580.4|71560.4|71576.3|71556.3|340
1689366600000|2023-07-14 20:30:00|71579.4|71559.4|71580.8|71560.8|71581.4|71561.4|71577.9|71557.9|141
1689366900000|2023-07-14 20:35:00|71580.7|71560.7|71582.4|71562.4|71583.8|71563.8|71576.8|71556.8|140
1689367200000|2023-07-14 20:40:00|71582.7|71562.7|71577.4|71557.4|71584.2|71564.2|71575.5|71555.5|191
1689367500000|2023-07-14 20:45:00|71577.5|71557.5|71594.2|71557.2|71596.1|71561.5|71573.5|71549.4|434
1689367800000|2023-07-14 20:50:00|71594.1|71556.8|71571|71540|71594.4|71557.7|71563.1|71535.3|570
1689368100000|2023-07-14 20:55:00|71572|71540.2|71617|71513.4|71626.2|71552.1|71572|71511.6|465
1689537600000|2023-07-16 20:00:00|71573.2|71551.2|71612.9|71486.9|71612.9|71551.2|71573.2|71486.9|2
1689537900000|2023-07-16 20:05:00|71573.2|71551.2|71573.3|71551.3|71573.3|71551.3|71573.2|71551.2|2
1689538200000|2023-07-16 20:10:00|71618.2|71492.2|71573.3|71551.3|71618.2|71551.3|71573.3|71492.2|2
1689538500000|2023-07-16 20:15:00|71618.2|71492.2|71618.2|71492.2|71618.2|71492.2|71618.2|71492.2|1
1689538800000|2023-07-16 20:20:00|71573.3|71551.3|71618.2|71492.2|71618.2|71551.3|71573.3|71492.2|2
1689539100000|2023-07-16 20:25:00|71573.3|71551.3|71573.3|71551.3|71573.3|71551.3|71573.3|71551.3|1
1689539400000|2023-07-16 20:30:00|71618.2|71492.2|71573.3|71551.3|71618.2|71551.3|71573.3|71492.2|2
1689539700000|2023-07-16 20:35:00|71612.9|71486.9|71573.3|71551.3|71612.9|71551.3|71573.3|71486.9|2
1689540000000|2023-07-16 20:40:00|71618.2|71492.2|71618.2|71492.2|71618.2|71492.2|71618.2|71492.2|1
1689540300000|2023-07-16 20:45:00|71573.3|71551.3|71618.2|71492.2|71618.2|71551.3|71573.3|71492.2|2
1689540600000|2023-07-16 20:50:00|71611.4|71515|71618.2|71492.2|71618.2|71515|71611.4|71492.2|2
1689540900000|2023-07-16 20:55:00|71624|71521.5|71619.6|71493.6|71624|71521.5|71619.6|71493.6|2
1689541200000|2023-07-16 21:00:00|71598.1|71472.1|71612.5|71503|71618.7|71519|71598.1|71472.1|5
1689541500000|2023-07-16 21:05:00|71612.2|71510.9|71595|71533.6|71622.3|71533.7|71594.1|71509.2|24
1689541800000|2023-07-16 21:10:00|71594.6|71535.2|71604.9|71549.5|71604.9|71550|71594.6|71535.2|13
1689542100000|2023-07-16 21:15:00|71605.2|71549.4|71605.3|71548.8|71605.3|71549.4|71605.2|71548.8|4
1689542400000|2023-07-16 21:20:00|71605.4|71548.4|71605.1|71549.8|71605.5|71550.3|71604.9|71547.8|6
1689542700000|2023-07-16 21:25:00|71604.9|71549.6|71605.2|71549.2|71605.2|71550.4|71604.9|71549.2|7
1689543000000|2023-07-16 21:30:00|71604.8|71548.9|71608.5|71541.8|71626.4|71550.5|71604.8|71527|9
1689543300000|2023-07-16 21:35:00|71610.8|71547|71608.5|71541.8|71610.8|71554|71608.5|71541.8|6
1689543600000|2023-07-16 21:40:00|71609.6|71537.2|71609.7|71537.8|71609.8|71537.8|71609.6|71537.2|3
1689543900000|2023-07-16 21:45:00|71609.6|71538.2|71609.3|71539|71611.1|71549.5|71609.3|71538.2|6
1689544200000|2023-07-16 21:50:00|71609.2|71539.3|71609.1|71539.5|71609.2|71539.5|71609.1|71539.3|2
1689544500000|2023-07-16 21:55:00|71610|71556.5|71609|71540.3|71610|71556.5|71609|71539.7|5
1689544800000|2023-07-16 22:00:00|71620|71533.6|71620|71546.2|71625.4|71557.1|71609.1|71531.2|43
1689545100000|2023-07-16 22:05:00|71620.2|71545.5|71620.7|71544.6|71623.7|71557.3|71606.2|71540.7|42
1689545400000|2023-07-16 22:10:00|71609.7|71557.2|71619.4|71543.6|71623.3|71557.2|71607|71541.2|26
1689545700000|2023-07-16 22:15:00|71615.7|71547.9|71617|71547.8|71620.1|71556.8|71609|71543.7|35
1689546000000|2023-07-16 22:20:00|71615.2|71554.3|71614.9|71545.3|71619.4|71558|71606.9|71541.7|104
1689546300000|2023-07-16 22:25:00|71613.8|71545.6|71617.2|71546.9|71618.2|71553.1|71607|71543|61
1689546600000|2023-07-16 22:30:00|71615.2|71547|71613.3|71557|71615.8|71566.3|71606.2|71544.8|205
1689546900000|2023-07-16 22:35:00|71612.6|71557.2|71607.3|71564.9|71613.4|71566|71606.2|71555.9|477
1689547200000|2023-07-16 22:40:00|71607.9|71564.7|71614.7|71561.5|71616.3|71566.7|71606.2|71557.9|596
1689547500000|2023-07-16 22:45:00|71614.8|71561.3|71611.1|71550.5|71614.8|71561.3|71604.9|71550.1|142
1689547800000|2023-07-16 22:50:00|71611.9|71554.5|71613.4|71554.1|71615.1|71560.4|71603.9|71549|121
1689548100000|2023-07-16 22:55:00|71613.3|71550.6|71611.6|71548|71613.8|71557.6|71610|71548|49
1689548400000|2023-07-16 23:00:00|71611.3|71548.3|71611.9|71558|71617.7|71558.3|71609.1|71548.3|53
1689548700000|2023-07-16 23:05:00|71610.9|71557.4|71617.2|71556.6|71617.2|71557.8|71610.9|71551.8|83
1689549000000|2023-07-16 23:10:00|71616.1|71555.6|71611.9|71553.3|71618.4|71557.8|71610.7|71549.6|90
1689549300000|2023-07-16 23:15:00|71611.8|71553.4|71613.3|71549.6|71613.7|71554.2|71608.9|71547.3|77
1689549600000|2023-07-16 23:20:00|71613.4|71548.9|71614.6|71558.3|71617.9|71559.5|71609.2|71546.2|193
1689549900000|2023-07-16 23:25:00|71614.8|71558.4|71609.9|71552.5|71620.4|71563.8|71608.9|71551.8|302
1689550200000|2023-07-16 23:30:00|71610.4|71552.6|71610|71564.7|71612.5|71566.1|71607.1|71550.8|467
1689550500000|2023-07-16 23:35:00|71609.9|71564.8|71597.2|71577.2|71611.7|71578.9|71587.2|71554.9|485
1689550800000|2023-07-16 23:40:00|71597|71577|71592.1|71572.1|71604.3|71582|71590.4|71558.7|1026
1689551100000|2023-07-16 23:45:00|71592.4|71572.4|71596.7|71576.7|71599.6|71579.6|71589.7|71569.7|1038
1689551400000|2023-07-16 23:50:00|71596.5|71576.5|71572.4|71552.4|71600.9|71580.9|71571.3|71551.3|660
1689551700000|2023-07-16 23:55:00|71572.3|71552.3|71572|71552|71575.2|71555.2|71570.3|71550.3|487
1689552000000|2023-07-17 00:00:00|71571.8|71551.8|71561.2|71541.2|71581.6|71561.6|71559.9|71539.9|515
1689552300000|2023-07-17 00:05:00|71561.3|71541.3|71552.4|71532.4|71562.3|71542.3|71546.3|71526.3|344
1689552600000|2023-07-17 00:10:00|71552.5|71532.5|71542.2|71522.2|71575.8|71555.8|71538.8|71518.8|506
1689552900000|2023-07-17 00:15:00|71542.8|71522.8|71546.6|71526.6|71549.9|71529.9|71540.7|71520.7|427
1689553200000|2023-07-17 00:20:00|71546.8|71526.8|71545.1|71525.1|71554.7|71534.7|71536.3|71516.3|503
1689553500000|2023-07-17 00:25:00|71545.2|71525.2|71549.8|71529.8|71550.5|71530.5|71543.7|71523.7|297
1689553800000|2023-07-17 00:30:00|71549.9|71529.9|71538.1|71518.1|71549.9|71529.9|71527.4|71507.4|453
1689554100000|2023-07-17 00:35:00|71538.2|71518.2|71526.7|71506.7|71538.4|71518.4|71522|71502|521
1689554400000|2023-07-17 00:40:00|71526.8|71506.8|71529.1|71509.1|71532|71512|71512.8|71492.8|380
1689554700000|2023-07-17 00:45:00|71529.2|71509.2|71521.2|71501.2|71529.2|71509.2|71517.5|71497.5|383
1689555000000|2023-07-17 00:50:00|71521.3|71501.3|71507.3|71487.3|71521.7|71501.7|71502.3|71482.3|422
1689555300000|2023-07-17 00:55:00|71507.4|71487.4|71509.7|71489.7|71522.2|71502.3|71502|71482|580
1689555600000|2023-07-17 01:00:00|71509.6|71489.6|71515|71495|71520.7|71500.7|71494.7|71474.7|737
1689555900000|2023-07-17 01:05:00|71514.9|71494.9|71529.2|71509.2|71538.5|71520.4|71513.4|71493.4|629
1689556200000|2023-07-17 01:10:00|71529.3|71509.3|71542.7|71522.7|71550|71530|71525.4|71505.4|511
1689556500000|2023-07-17 01:15:00|71543.1|71523.1|71541.5|71521.5|71566.6|71546.6|71539.2|71519.2|482
1689556800000|2023-07-17 01:20:00|71541.4|71521.4|71543|71523|71548.2|71528.2|71526.2|71506.2|572
1689557100000|2023-07-17 01:25:00|71542.6|71522.6|71560.9|71550.9|71578.9|71558.9|71542.6|71522.6|555
1689557400000|2023-07-17 01:30:00|71560.8|71550.8|71620.5|71600.5|71633.6|71613.6|71557.4|71541|698
1689557700000|2023-07-17 01:35:00|71621.5|71601.5|71635.6|71615.6|71664.9|71650.6|71616.1|71596.1|790
1689558000000|2023-07-17 01:40:00|71636.3|71616.3|71677.9|71657.9|71693.3|71675.2|71629.2|71609.2|747
1689558300000|2023-07-17 01:45:00|71677.2|71657.2|71679.1|71659.1|71686|71671.1|71657.8|71639.2|756
1689558600000|2023-07-17 01:50:00|71679.2|71659.2|71681|71661|71685.3|71671.3|71660|71644.7|733
1689558900000|2023-07-17 01:55:00|71680.7|71660.7|71697.9|71677.9|71697.9|71677.9|71664.6|71648.2|565
1689559200000|2023-07-17 02:00:00|71699.3|71679.3|71707.5|71687.5|71748.6|71728.6|71686.7|71661.5|890
1689559500000|2023-07-17 02:05:00|71707.4|71687.4|71665|71655|71707.4|71687.4|71657.5|71647.5|699
1689559800000|2023-07-17 02:10:00|71665.4|71655.4|71698.2|71688.2|71698.7|71688.2|71656.9|71646.9|688
1689560100000|2023-07-17 02:15:00|71697.8|71687.8|71697.9|71677.9|71714.2|71702.5|71685.8|71675.8|539
1689560400000|2023-07-17 02:20:00|71700.6|71680.6|71711.7|71701.7|71716.2|71706.2|71691|71677|604
1689560700000|2023-07-17 02:25:00|71711.5|71701.5|71710.1|71690.1|71721.8|71711.8|71700.9|71687.2|554
1689561000000|2023-07-17 02:30:00|71709.5|71689.5|71720.7|71710.7|71735.9|71715.9|71696.9|71680.9|753
1689561300000|2023-07-17 02:35:00|71720.9|71710.9|71723.4|71713.4|71735.4|71719.4|71713.7|71703.2|576
1689561600000|2023-07-17 02:40:00|71723.3|71713.3|71717.7|71707.7|71724.8|71714.8|71707.4|71697.4|449
1689561900000|2023-07-17 02:45:00|71717.8|71707.8|71702.5|71692.5|71724.5|71714.5|71701.9|71691.9|526
1689562200000|2023-07-17 02:50:00|71702.7|71692.7|71702|71692|71715.9|71705.9|71701.6|71691.6|409
1689562500000|2023-07-17 02:55:00|71702.1|71692.1|71699.5|71689.5|71703.1|71693.1|71690.9|71678.4|430
1689562800000|2023-07-17 03:00:00|71699.6|71689.6|71692.8|71682.8|71703.8|71693.8|71691.8|71681.8|391
1689563100000|2023-07-17 03:05:00|71692.9|71682.9|71687.1|71677.1|71697.2|71687.2|71686.2|71676.2|345
1689563400000|2023-07-17 03:10:00|71687|71677|71708.4|71698.4|71721.3|71705.1|71680.4|71670.4|440
1689563700000|2023-07-17 03:15:00|71708.5|71698.5|71713.4|71703.4|71729|71713.8|71708|71694.9|559
1689564000000|2023-07-17 03:20:00|71713.3|71703.3|71721.4|71711.4|71722|71711.4|71707.3|71697.3|509
1689564300000|2023-07-17 03:25:00|71721.5|71711.5|71728.9|71718.9|71734.1|71724.1|71717.4|71707.4|526
1689564600000|2023-07-17 03:30:00|71729.3|71719.3|71742.8|71732.8|71747.2|71733.8|71725.6|71715.6|474
1689564900000|2023-07-17 03:35:00|71742.7|71732.7|71742.4|71732.4|71752.7|71739.2|71737.8|71727.8|471
1689565200000|2023-07-17 03:40:00|71742.3|71732.3|71788.9|71778.9|71798.1|71788.1|71741.8|71731.8|482
1689565500000|2023-07-17 03:45:00|71789|71779|71781.6|71771.6|71789.6|71779.6|71774.1|71762.3|521
1689565800000|2023-07-17 03:50:00|71781.5|71771.5|71784.1|71774.1|71788.1|71778.1|71766.1|71751.2|473
1689566100000|2023-07-17 03:55:00|71784.2|71774.2|71787|71777|71790.9|71780.9|71782.6|71772.6|376
1689566400000|2023-07-17 04:00:00|71786.9|71776.9|71790.2|71780.2|71797.8|71787.8|71782.5|71772.5|383
1689566700000|2023-07-17 04:05:00|71790.3|71780.3|71800.1|71790.1|71801.5|71791.5|71790.3|71780.3|352
1689567000000|2023-07-17 04:10:00|71799.9|71789.9|71802.6|71792.6|71802.7|71792.7|71794.4|71784.4|324
1689567300000|2023-07-17 04:15:00|71802.7|71792.7|71803.4|71793.4|71824.1|71807.9|71801.2|71791.2|315
1689567600000|2023-07-17 04:20:00|71803.3|71793.3|71811|71801|71815.7|71805.7|71802.5|71792.5|289
1689567900000|2023-07-17 04:25:00|71810.8|71800.8|71802.5|71792.5|71812.8|71802.8|71802.4|71792.4|257
1689568200000|2023-07-17 04:30:00|71802.6|71792.6|71801.1|71791.1|71807.4|71797.4|71797|71787|333
1689568500000|2023-07-17 04:35:00|71800.9|71790.9|71794.9|71784.9|71805.7|71795.7|71790.7|71780.7|363
1689568800000|2023-07-17 04:40:00|71794.6|71784.6|71799.9|71789.9|71805.9|71795.9|71794.3|71784.3|352
1689569100000|2023-07-17 04:45:00|71800.2|71790.2|71798|71788|71803|71793|71791.9|71781.9|295
1689569400000|2023-07-17 04:50:00|71798.2|71788.2|71789.9|71779.9|71798.2|71788.2|71785.7|71775.7|344
1689569700000|2023-07-17 04:55:00|71790|71780|71784.1|71774.1|71793.6|71783.6|71780.5|71770.5|351
1689570000000|2023-07-17 05:00:00|71785.6|71775.6|71766.9|71756.9|71786.3|71776.3|71764.3|71754.3|379
1689570300000|2023-07-17 05:05:00|71767|71757|71769.3|71759.3|71782.2|71772.2|71765.6|71755.6|273
1689570600000|2023-07-17 05:10:00|71769.4|71759.4|71764.5|71754.5|71773.9|71763.9|71762.7|71752.7|186
1689570900000|2023-07-17 05:15:00|71764.4|71754.4|71760.8|71750.8|71768.2|71758.2|71755.3|71745.3|435
1689571200000|2023-07-17 05:20:00|71761.1|71751.1|71760.5|71750.5|71768.8|71758.8|71757|71747|373
1689571500000|2023-07-17 05:25:00|71760.4|71750.4|71771.3|71761.3|71778|71768|71759.1|71749.1|340
1689571800000|2023-07-17 05:30:00|71768.5|71758.5|71751.8|71741.8|71771|71761|71747.3|71737.3|619
1689572100000|2023-07-17 05:35:00|71751.9|71741.9|71772.7|71762.7|71775.2|71765.2|71750.7|71740.7|461
1689572400000|2023-07-17 05:40:00|71772.6|71762.6|71778.7|71768.7|71786.5|71770.9|71769|71759|483
1689572700000|2023-07-17 05:45:00|71778.8|71768.8|71793.7|71783.7|71799.6|71785.5|71776.5|71766.5|484
1689573000000|2023-07-17 05:50:00|71794|71784|71811.5|71801.5|71811.9|71801.6|71786.6|71771.5|631
1689573300000|2023-07-17 05:55:00|71811.6|71801.6|71860.2|71840.2|71861.5|71846.6|71803.2|71793.2|851
1689573600000|2023-07-17 06:00:00|71859.9|71839.9|71835.5|71825.5|71863.8|71848.1|71826.1|71807.2|663
1689573900000|2023-07-17 06:05:00|71835.4|71825.4|71850.2|71840.2|71858.5|71848.5|71829.7|71819.7|596
1689574200000|2023-07-17 06:10:00|71850.1|71840.1|71845.5|71835.5|71859.6|71847.7|71838.2|71828.2|623
1689574500000|2023-07-17 06:15:00|71845.3|71835.3|71871|71861|71872.4|71862.4|71845.2|71835.2|432
1689574800000|2023-07-17 06:20:00|71871.2|71861.2|71874.7|71864.7|71880.3|71869.8|71866.7|71856.7|536
1689575100000|2023-07-17 06:25:00|71874.8|71864.8|71853.4|71843.4|71874.8|71864.8|71850.8|71840.8|372
1689575400000|2023-07-17 06:30:00|71853.5|71843.5|71842.9|71832.9|71853.9|71843.9|71830|71820|460
1689575700000|2023-07-17 06:35:00|71843|71833|71841.6|71831.6|71849.4|71839.4|71837|71827|382
1689576000000|2023-07-17 06:40:00|71842|71832|71828.9|71818.9|71842|71832|71821.1|71811.1|421
1689576300000|2023-07-17 06:45:00|71829|71819|71824.2|71814.2|71836.1|71826.1|71821.7|71811.7|467
1689576600000|2023-07-17 06:50:00|71824.1|71814.1|71818.3|71808.3|71831.6|71821.6|71812.3|71796.9|595
1689576900000|2023-07-17 06:55:00|71818.4|71808.4|71820.4|71810.4|71826.6|71816.6|71812|71800.4|508
1689577200000|2023-07-17 07:00:00|71820.3|71810.3|71840.7|71820.7|71841.6|71826.9|71819.2|71809.2|571
1689577500000|2023-07-17 07:05:00|71840.8|71820.8|71828.2|71818.2|71851.4|71841.4|71828.2|71817.7|481
1689577800000|2023-07-17 07:10:00|71828.1|71818.1|71845.2|71835.2|71847.7|71837.7|71827.8|71816|554
1689578100000|2023-07-17 07:15:00|71845.3|71835.3|71841.8|71831.8|71851.8|71841.8|71835.3|71825.3|458
1689578400000|2023-07-17 07:20:00|71841.6|71831.6|71816.1|71806.1|71842.6|71832.6|71815.9|71805.9|392
1689578700000|2023-07-17 07:25:00|71817.1|71807.1|71804.3|71794.3|71819.4|71809.4|71801.5|71791.5|332
1689579000000|2023-07-17 07:30:00|71804.1|71794.1|71808.2|71798.2|71811.3|71801.3|71789.1|71778.4|386
1689579300000|2023-07-17 07:35:00|71808.1|71798.1|71838.8|71828.8|71838.9|71828.9|71807.5|71797.5|408
1689579600000|2023-07-17 07:40:00|71838.7|71828.7|71839.3|71829.3|71847.2|71837.2|71827.9|71817.9|440
1689579900000|2023-07-17 07:45:00|71839.4|71829.4|71843.4|71833.4|71850.8|71835.6|71836.2|71824.7|417
1689580200000|2023-07-17 07:50:00|71843.5|71833.5|71823|71813|71850.3|71836|71822.7|71812.7|498
1689580500000|2023-07-17 07:55:00|71823.1|71813.1|71811.3|71801.3|71828.3|71813.3|71805.5|71795.5|541
1689580800000|2023-07-17 08:00:00|71811.4|71801.4|71834.8|71824.8|71834.8|71824.8|71811.4|71801.4|572
1689581100000|2023-07-17 08:05:00|71834.7|71824.7|71827.6|71817.6|71840.2|71828.1|71826.7|71816.7|431
1689581400000|2023-07-17 08:10:00|71827.7|71817.7|71822.2|71812.2|71839.5|71829.5|71820.1|71810.1|517
1689581700000|2023-07-17 08:15:00|71822.7|71812.7|71816.7|71806.7|71823.2|71813.2|71813.6|71803.6|411
1689582000000|2023-07-17 08:20:00|71816.8|71806.8|71815.1|71805.1|71823.4|71813.4|71803.9|71793.9|449
1689582300000|2023-07-17 08:25:00|71815.2|71805.2|71801.3|71791.3|71845.2|71826.2|71799.3|71785.3|602
1689582600000|2023-07-17 08:30:00|71801.4|71791.4|71773.1|71763.1|71807.3|71797.3|71772.8|71762.8|508
1689582900000|2023-07-17 08:35:00|71773.2|71763.2|71777.9|71767.9|71779.5|71769.5|71765.5|71755.5|445
1689583200000|2023-07-17 08:40:00|71778.1|71768.1|71773|71763|71778.6|71768.6|71766.6|71756.6|491
1689583500000|2023-07-17 08:45:00|71772.9|71762.9|71769.2|71749.2|71781.3|71766.4|71754.5|71734.5|539
1689583800000|2023-07-17 08:50:00|71769.1|71749.1|71767.9|71757.9|71772.7|71757.9|71761.2|71742.6|462
1689584100000|2023-07-17 08:55:00|71768|71758|71772.1|71762.1|71780.5|71770.5|71764.2|71754.2|452
1689584400000|2023-07-17 09:00:00|71772.2|71762.2|71783.2|71773.2|71784.1|71774.1|71761.9|71751.9|484
1689584700000|2023-07-17 09:05:00|71783.1|71773.1|71784.1|71774.1|71786.8|71776.8|71770.1|71760.1|519
1689585000000|2023-07-17 09:10:00|71784.2|71774.2|71787.5|71777.5|71787.8|71777.8|71773.7|71763.7|449
1689585300000|2023-07-17 09:15:00|71788.2|71778.2|71814.3|71794.3|71815.9|71796|71786.8|71776.8|459
1689585600000|2023-07-17 09:20:00|71814.2|71794.2|71803.8|71793.8|71816.6|71799.9|71801.7|71790.8|279
1689585900000|2023-07-17 09:25:00|71803.6|71793.6|71814|71794|71814|71801.6|71803.3|71789.7|364
1689586200000|2023-07-17 09:30:00|71813.4|71793.4|71810.5|71800.5|71814.7|71800.5|71800.3|71788.9|387
1689586500000|2023-07-17 09:35:00|71810.4|71800.4|71807.7|71797.7|71812.5|71802.5|71801.6|71791.6|307
1689586800000|2023-07-17 09:40:00|71807.6|71797.6|71805.5|71795.5|71812.5|71802.5|71803|71793|346
1689587100000|2023-07-17 09:45:00|71805.4|71795.4|71809.2|71799.2|71809.6|71799.6|71801.7|71791.7|389
1689587400000|2023-07-17 09:50:00|71809.1|71799.1|71808.5|71788.5|71812.2|71802.2|71799|71785.3|520
1689587700000|2023-07-17 09:55:00|71808.4|71788.4|71782.9|71772.9|71811|71792.6|71781.6|71762.7|471
1689588000000|2023-07-17 10:00:00|71782.7|71772.7|71782.4|71772.4|71790|71775.2|71780.5|71762.2|331
1689588300000|2023-07-17 10:05:00|71782.5|71772.5|71782.7|71772.7|71786.9|71774.8|71781.3|71764.4|199
1689588600000|2023-07-17 10:10:00|71782.6|71772.6|71770.2|71760.2|71782.9|71772.9|71770|71753.5|275
1689588900000|2023-07-17 10:15:00|71770.3|71760.3|71778.3|71758.3|71785.9|71766.8|71763.8|71743.8|475
1689589200000|2023-07-17 10:20:00|71778.2|71758.2|71760.8|71750.8|71780.2|71764.8|71759.2|71749.2|297
1689589500000|2023-07-17 10:25:00|71760.9|71750.9|71756|71746|71766.3|71756.3|71752.8|71737.2|314
1689589800000|2023-07-17 10:30:00|71756.1|71746.1|71753.4|71733.4|71767.4|71756.2|71749.2|71729.2|452
1689590100000|2023-07-17 10:35:00|71752.3|71732.3|71741.7|71731.7|71753.3|71733.3|71730.1|71715.1|516
1689590400000|2023-07-17 10:40:00|71741.8|71731.8|71743.3|71723.3|71746|71732.6|71737.5|71720.8|369
1689590700000|2023-07-17 10:45:00|71743.6|71723.6|71741.2|71721.2|71747.1|71730.5|71731.6|71715.9|334
1689591000000|2023-07-17 10:50:00|71741.1|71721.1|71741.4|71731.4|71748.9|71731.5|71738.8|71720.3|284
1689591300000|2023-07-17 10:55:00|71741.6|71731.6|71733.1|71723.1|71744.4|71734.4|71728.7|71714.6|334
1689591600000|2023-07-17 11:00:00|71733.3|71723.3|71731.5|71721.5|71733.6|71723.6|71712.9|71700.2|325
1689591900000|2023-07-17 11:05:00|71731.8|71721.8|71723.8|71713.8|71738.2|71728.2|71719|71709|368
1689592200000|2023-07-17 11:10:00|71721.3|71711.3|71712.4|71702.4|71726.2|71716.2|71711.9|71701.7|343
1689592500000|2023-07-17 11:15:00|71711.1|71701.1|71720.6|71710.6|71722.7|71712.7|71710.1|71700.1|458
1689592800000|2023-07-17 11:20:00|71720.1|71710.1|71717.6|71707.6|71724.9|71714.9|71715.5|71701.8|454
1689593100000|2023-07-17 11:25:00|71717.4|71707.4|71713.2|71703.2|71718.6|71708.6|71711.9|71701.9|420
1689593400000|2023-07-17 11:30:00|71713.1|71703.1|71735.1|71725.1|71737.6|71727.6|71710.3|71700.3|400
1689593700000|2023-07-17 11:35:00|71735.2|71725.2|71749.1|71739.1|71749.4|71739.4|71733.2|71723.2|363
1689594000000|2023-07-17 11:40:00|71749|71739|71743.6|71733.6|71753.1|71743.1|71743.2|71733.2|234
1689594300000|2023-07-17 11:45:00|71743.5|71733.5|71723.9|71703.9|71745.8|71735.8|71717.9|71703.1|363
1689594600000|2023-07-17 11:50:00|71723.7|71703.7|71724.6|71714.6|71729|71717.9|71718.8|71703.5|435
1689594900000|2023-07-17 11:55:00|71724.7|71714.7|71712.9|71702.9|71730.7|71718.7|71710.2|71700.2|344
1689595200000|2023-07-17 12:00:00|71713.1|71703.1|71714.4|71704.4|71719.7|71709.7|71709.2|71699.2|391
1689595500000|2023-07-17 12:05:00|71714.2|71704.2|71724.8|71714.8|71725.7|71715.7|71712.4|71702.4|375
1689595800000|2023-07-17 12:10:00|71724.7|71714.7|71719.3|71709.3|71736.1|71726.1|71718.9|71708.9|494
1689596100000|2023-07-17 12:15:00|71719.7|71709.7|71725.1|71715.1|71733|71723|71711.2|71701.2|481
1689596400000|2023-07-17 12:20:00|71724.1|71714.1|71757|71747|71763.6|71753.6|71720.5|71710.5|637
1689596700000|2023-07-17 12:25:00|71756.9|71746.9|71733.3|71713.3|71761.7|71751.7|71731.5|71711.5|510
1689597000000|2023-07-17 12:30:00|71734.1|71714.1|71756.6|71746.6|71770.7|71751.2|71730.7|71713.8|898
1689597300000|2023-07-17 12:35:00|71756.9|71746.9|71767.8|71757.8|71768.6|71758.6|71751.7|71741.7|600
1689597600000|2023-07-17 12:40:00|71767.9|71757.9|71782.6|71762.6|71783.8|71763.8|71754.3|71744.3|656
1689597900000|2023-07-17 12:45:00|71782.7|71762.7|71792.4|71782.4|71798.9|71788.9|71777.2|71757.2|614
1689598200000|2023-07-17 12:50:00|71792.5|71782.5|71801.7|71791.7|71805.6|71795.6|71785.8|71775.8|585
1689598500000|2023-07-17 12:55:00|71801.8|71791.8|71781.6|71771.6|71811.3|71797|71775.2|71765.2|675
1689598800000|2023-07-17 13:00:00|71781.5|71771.5|71810.2|71800.2|71821|71811|71781.3|71771.3|817
1689599100000|2023-07-17 13:05:00|71810.3|71800.3|71823.3|71813.3|71823.5|71813.5|71805.4|71791.5|562
1689599400000|2023-07-17 13:10:00|71822.8|71812.8|71831.3|71821.3|71844.6|71830.7|71818.8|71808.8|582
1689599700000|2023-07-17 13:15:00|71831.4|71821.4|71813.7|71803.7|71838.7|71824.7|71809.7|71799.7|610
1689600000000|2023-07-17 13:20:00|71814|71804|71821.5|71811.5|71829.8|71819.8|71812.8|71802.8|620
1689600300000|2023-07-17 13:25:00|71821.4|71811.4|71845.8|71825.8|71851.2|71841.2|71819.9|71809.9|693
1689600600000|2023-07-17 13:30:00|71844.6|71824.6|71884.5|71874.5|71884.7|71874.7|71839|71822.2|823
1689600900000|2023-07-17 13:35:00|71884.7|71874.7|71886|71876|71900.4|71890.4|71884.4|71874.4|705
1689601200000|2023-07-17 13:40:00|71886.1|71876.1|71885.7|71875.7|71894.2|71884.2|71879.8|71869.8|651
1689601500000|2023-07-17 13:45:00|71885.2|71875.2|71860.4|71850.4|71896.5|71886.5|71860.4|71848.9|749
1689601800000|2023-07-17 13:50:00|71860.5|71850.5|71856|71846|71870.5|71852.7|71838.8|71828.8|677
1689602100000|2023-07-17 13:55:00|71855.4|71845.4|71848.2|71838.2|71864.8|71847.5|71841.3|71830.4|759
1689602400000|2023-07-17 14:00:00|71848.3|71838.3|71826|71816|71848.3|71838.3|71825.2|71815.2|686
1689602700000|2023-07-17 14:05:00|71825.9|71815.9|71836.3|71826.3|71836.7|71826.7|71810.6|71800.6|647
1689603000000|2023-07-17 14:10:00|71836.6|71826.6|71815.3|71805.3|71841.6|71831.6|71812.2|71802.2|607
1689603300000|2023-07-17 14:15:00|71815.4|71805.4|71834.9|71824.9|71834.9|71824.9|71814|71804|559
1689603600000|2023-07-17 14:20:00|71835|71825|71845.4|71825.4|71845.6|71832.1|71824.3|71814.3|618
1689603900000|2023-07-17 14:25:00|71845.3|71825.3|71848.4|71838.4|71853.2|71843.2|71838.4|71818.4|599
1689604200000|2023-07-17 14:30:00|71848.3|71838.3|71847.5|71837.5|71852.3|71842.3|71840.3|71830.3|607
1689604500000|2023-07-17 14:35:00|71847.6|71837.6|71841.4|71831.4|71861.4|71850.8|71836|71826|604
1689604800000|2023-07-17 14:40:00|71841.3|71831.3|71823.8|71813.8|71841.3|71831.3|71821.5|71811.5|665
1689605100000|2023-07-17 14:45:00|71824|71814|71819.5|71809.5|71827|71817|71810.8|71800.8|574
1689605400000|2023-07-17 14:50:00|71819.6|71809.6|71812.7|71802.7|71823.8|71813.8|71812.1|71802.1|522
1689605700000|2023-07-17 14:55:00|71813.1|71803.1|71811|71801|71816.3|71803.5|71794.1|71777.3|613
1689606000000|2023-07-17 15:00:00|71810.6|71800.6|71829.3|71819.3|71833.5|71823.5|71808.7|71798.7|514
1689606300000|2023-07-17 15:05:00|71829.1|71819.1|71818.6|71808.6|71833.5|71823.5|71816.4|71806.4|361
1689606600000|2023-07-17 15:10:00|71818.2|71808.2|71804.8|71794.8|71823|71813|71804.1|71794.1|494
1689606900000|2023-07-17 15:15:00|71804.9|71794.9|71821.7|71801.7|71826.5|71810.9|71803.4|71793.4|556
1689607200000|2023-07-17 15:20:00|71821.6|71801.6|71816.3|71806.3|71832.5|71815.2|71815|71800.4|405
1689607500000|2023-07-17 15:25:00|71816.4|71806.4|71819.6|71809.6|71823.8|71813.8|71811.1|71801.1|362
1689607800000|2023-07-17 15:30:00|71819.7|71809.7|71801.9|71791.9|71820.3|71810.3|71801.7|71791.7|369
1689608100000|2023-07-17 15:35:00|71802|71792|71808.2|71798.2|71811.1|71801.1|71798.3|71785.5|490
1689608400000|2023-07-17 15:40:00|71808.1|71798.1|71807.3|71787.3|71812.4|71802.4|71801.9|71786.7|475
1689608700000|2023-07-17 15:45:00|71807.5|71787.5|71786.3|71776.3|71807.6|71792.1|71786|71776|419
1689609000000|2023-07-17 15:50:00|71786.4|71776.4|71802.4|71792.4|71804.5|71794.5|71783|71773|507
1689609300000|2023-07-17 15:55:00|71802.2|71792.2|71806.7|71786.7|71809.8|71793.1|71793.1|71781.1|472
1689609600000|2023-07-17 16:00:00|71806.6|71786.6|71805.2|71795.2|71808|71797.7|71800.7|71786|354
1689609900000|2023-07-17 16:05:00|71805.1|71795.1|71807.6|71787.6|71811.3|71801.3|71799.7|71787.6|472
1689610200000|2023-07-17 16:10:00|71808.2|71788.2|71802.8|71792.8|71809.7|71799.7|71800.5|71788.1|317
1689610500000|2023-07-17 16:15:00|71802.6|71792.6|71811.3|71801.3|71813.4|71803.4|71802.5|71792.5|302
1689610800000|2023-07-17 16:20:00|71811.4|71801.4|71817.7|71807.7|71819.3|71809.3|71808.5|71798.5|251
1689611100000|2023-07-17 16:25:00|71817.8|71807.8|71814.6|71804.6|71819.4|71809.4|71812.2|71802.2|330
1689611400000|2023-07-17 16:30:00|71814.5|71804.5|71810.3|71800.3|71818.2|71808.2|71808.5|71798.5|266
1689611700000|2023-07-17 16:35:00|71810.4|71800.4|71810|71800|71817.6|71807.6|71809.9|71799.9|265
1689612000000|2023-07-17 16:40:00|71809.9|71799.9|71806.6|71796.6|71815.4|71805.4|71804.5|71794.5|221
1689612300000|2023-07-17 16:45:00|71806.7|71796.7|71800.6|71790.6|71807|71797|71797.8|71787.8|304
1689612600000|2023-07-17 16:50:00|71800.7|71790.7|71799.7|71789.7|71801.9|71791.9|71795.7|71785.7|267
1689612900000|2023-07-17 16:55:00|71799.8|71789.8|71802|71792|71802.3|71792.3|71796.1|71786.1|401
1689613200000|2023-07-17 17:00:00|71802.1|71792.1|71804.7|71794.7|71808.9|71798.9|71802|71792|373
1689613500000|2023-07-17 17:05:00|71804.6|71794.6|71805.1|71795.1|71808.4|71798.4|71804.5|71794.5|299
1689613800000|2023-07-17 17:10:00|71805|71795|71805.3|71795.3|71807.1|71797.1|71804|71794|252
1689614100000|2023-07-17 17:15:00|71805.2|71795.2|71807.9|71797.9|71810.4|71800.4|71802.8|71792.8|246
1689614400000|2023-07-17 17:20:00|71808|71798|71801.6|71791.6|71813.7|71803.7|71800.8|71790.8|333
1689614700000|2023-07-17 17:25:00|71801.5|71791.5|71800.8|71790.8|71802.3|71792.3|71798.5|71788.5|272
1689615000000|2023-07-17 17:30:00|71800.6|71790.6|71806.5|71796.5|71808.2|71798.2|71798.9|71788.9|245
1689615300000|2023-07-17 17:35:00|71806|71796|71796.4|71786.4|71806.3|71796.3|71796|71786|208
1689615600000|2023-07-17 17:40:00|71796.2|71786.2|71787.6|71767.6|71796.2|71786.2|71782.1|71766.1|243
1689615900000|2023-07-17 17:45:00|71787.5|71767.5|71782.4|71772.4|71789.5|71774.6|71780.9|71764.1|252
1689616200000|2023-07-17 17:50:00|71782.3|71772.3|71801.7|71781.7|71801.8|71786.9|71782.3|71772.3|305
1689616500000|2023-07-17 17:55:00|71801.4|71781.4|71789.3|71779.3|71804.4|71792.1|71788.6|71778.6|385
1689616800000|2023-07-17 18:00:00|71789.5|71779.5|71798.8|71788.8|71804.6|71791.5|71789.4|71779.4|392
1689617100000|2023-07-17 18:05:00|71804.1|71784.1|71796.5|71786.5|71805.6|71791.8|71794.3|71782.7|436
1689617400000|2023-07-17 18:10:00|71796.4|71786.4|71799.3|71789.3|71801.7|71791.7|71796.2|71786.2|352
1689617700000|2023-07-17 18:15:00|71799.4|71789.4|71799.1|71789.1|71801.3|71791.3|71797.2|71787.2|431
1689618000000|2023-07-17 18:20:00|71799|71789|71801.4|71791.4|71801.8|71791.8|71795.3|71785.3|443
1689618300000|2023-07-17 18:25:00|71801.5|71791.5|71809.8|71799.8|71810.3|71800.3|71798.1|71788.1|346
1689618600000|2023-07-17 18:30:00|71809.9|71799.9|71807.3|71797.3|71810.9|71800.9|71804.2|71794.2|306
1689618900000|2023-07-17 18:35:00|71807.2|71797.2|71798.1|71788.1|71807.5|71797.5|71796.7|71786.7|396
1689619200000|2023-07-17 18:40:00|71798.2|71788.2|71792.5|71782.5|71798.7|71788.7|71791.6|71781.6|330
1689619500000|2023-07-17 18:45:00|71792.7|71782.7|71793.8|71783.8|71794.8|71784.8|71791.5|71781.5|313
1689619800000|2023-07-17 18:50:00|71794|71784|71776.9|71766.9|71794|71784|71776.8|71766.8|318
1689620100000|2023-07-17 18:55:00|71776.5|71766.5|71777|71767|71779.9|71769.9|71776.2|71766.2|389
1689620400000|2023-07-17 19:00:00|71777.2|71767.2|71768.7|71758.7|71779|71769|71768.3|71758.3|416
1689620700000|2023-07-17 19:05:00|71768.6|71758.6|71770.8|71760.8|71773.1|71763.1|71768.3|71758.3|347
1689621000000|2023-07-17 19:10:00|71770.9|71760.9|71775.1|71765.1|71777.3|71767.3|71770.6|71760.6|194
1689621300000|2023-07-17 19:15:00|71775.2|71765.2|71777.1|71767.1|71777.3|71767.3|71772.8|71762.8|283
1689621600000|2023-07-17 19:20:00|71776|71766|71777.9|71767.9|71778.1|71768.1|71771.5|71761.5|310
1689621900000|2023-07-17 19:25:00|71778|71768|71781.2|71771.2|71782.6|71772.6|71777.2|71767.2|248
1689622200000|2023-07-17 19:30:00|71781.4|71771.4|71777.6|71767.6|71783.4|71771.6|71777.2|71762|392
1689622500000|2023-07-17 19:35:00|71777.7|71767.7|71773.2|71763.2|71778.2|71768.2|71772.6|71762.6|304
1689622800000|2023-07-17 19:40:00|71773.1|71763.1|71771.9|71761.9|71773.7|71763.7|71771.3|71761.3|409
1689623100000|2023-07-17 19:45:00|71771.8|71761.8|71772.6|71762.6|71774.3|71764.3|71769.9|71759.9|463
1689623400000|2023-07-17 19:50:00|71773.2|71763.2|71773.2|71753.2|71776.2|71766.2|71768.8|71752.7|380
1689623700000|2023-07-17 19:55:00|71773.3|71753.3|71775.4|71755.4|71777|71757|71771.2|71751.2|451
1689624000000|2023-07-17 20:00:00|71775.3|71755.3|71792.2|71772.2|71793.1|71773.1|71773.7|71753.7|435
1689624300000|2023-07-17 20:05:00|71792.1|71772.1|71806.1|71786.1|71806.9|71786.9|71792.1|71772.1|342
1689624600000|2023-07-17 20:10:00|71806|71786|71801.7|71781.7|71807.5|71787.5|71799.6|71779.6|484
1689624900000|2023-07-17 20:15:00|71800.6|71780.6|71794.5|71774.5|71802.8|71782.8|71792.2|71772.2|905
1689625200000|2023-07-17 20:20:00|71794.3|71774.3|71793.6|71773.6|71798.4|71778.4|71791.4|71771.4|569
1689625500000|2023-07-17 20:25:00|71793.3|71773.3|71794.4|71774.4|71797.2|71777.2|71791.3|71771.3|805
1689625800000|2023-07-17 20:30:00|71794|71774|71793.4|71773.4|71794|71774|71792.1|71772.1|142
1689626100000|2023-07-17 20:35:00|71793.5|71773.5|71793.9|71773.9|71794.2|71774.2|71792.6|71772.6|123
1689626400000|2023-07-17 20:40:00|71794.4|71774.4|71793.7|71773.7|71796.4|71776.4|71793|71773|111
1689626700000|2023-07-17 20:45:00|71793.6|71773.6|71796.5|71776.5|71799.1|71779.1|71793.6|71773.6|100
1689627000000|2023-07-17 20:50:00|71796.6|71776.6|71796.6|71776.6|71797|71777|71795|71775|172
1689627300000|2023-07-17 20:55:00|71796.5|71776.5|71822|71741.9|71822|71780|71793.7|71741.9|476
1689627600000|2023-07-17 21:00:00|71822.5|71742.2|71825.9|71743.7|71831.2|71744.3|71822.1|71735.1|55
1689627900000|2023-07-17 21:05:00|71825.8|71743.6|71827.3|71742|71829.7|71744.2|71824.3|71740.4|49
1689628200000|2023-07-17 21:10:00|71823.2|71747.3|71819.4|71748.6|71826.5|71748.7|71819.4|71741.2|70
1689628500000|2023-07-17 21:15:00|71819.3|71748.7|71811.5|71746.4|71821.5|71748.7|71810.6|71745.6|62
1689628800000|2023-07-17 21:20:00|71810.8|71746.5|71807.4|71748|71810.9|71748.4|71807.4|71746.3|35
1689629100000|2023-07-17 21:25:00|71807.5|71748.1|71808.5|71745.2|71808.6|71748.1|71805.1|71745.2|28
1689629400000|2023-07-17 21:30:00|71809.6|71743.1|71810.8|71743.6|71811.2|71746.1|71808.1|71739.9|53
1689629700000|2023-07-17 21:35:00|71809.9|71744|71809.2|71745.5|71811.5|71745.5|71809.1|71742.8|48
1689630000000|2023-07-17 21:40:00|71809.1|71745.6|71813.3|71743.4|71814|71745.8|71808.3|71742.7|173
1689630300000|2023-07-17 21:45:00|71812.6|71745.8|71809.6|71744.9|71829|71746.5|71809.4|71739.5|94
1689630600000|2023-07-17 21:50:00|71809.4|71744.8|71828.6|71741|71830.3|71746.2|71809.4|71738.5|83
1689630900000|2023-07-17 21:55:00|71830.3|71739.8|71823.4|71746.3|71831|71746.6|71823.2|71739.6|78
1689631200000|2023-07-17 22:00:00|71825.3|71744.4|71822.4|71748.6|71832.9|71752.3|71818.8|71739.4|417
1689631500000|2023-07-17 22:05:00|71822.3|71748.4|71819.2|71752|71825|71752.9|71817.9|71747|237
1689631800000|2023-07-17 22:10:00|71819|71751.9|71804.1|71757.2|71855.9|71757.6|71803.1|71746.6|307
1689632100000|2023-07-17 22:15:00|71804.4|71757.1|71822.9|71755.2|71822.9|71762.4|71800.9|71755|283
1689632400000|2023-07-17 22:20:00|71823.1|71757.4|71821.4|71756.7|71825.3|71760|71816.8|71753.2|505
1689632700000|2023-07-17 22:25:00|71818.1|71756.5|71818.7|71757|71823.5|71759.3|71816|71753.4|473
1689633000000|2023-07-17 22:30:00|71818.6|71757.2|71816.2|71759.2|71821|71761.3|71815.9|71754.7|759
1689633300000|2023-07-17 22:35:00|71816.3|71759.3|71816.3|71758.2|71819.8|71763.1|71815.3|71756.2|709
1689633600000|2023-07-17 22:40:00|71816.4|71758.3|71816.7|71757.7|71820|71760.5|71816|71756.9|722
1689633900000|2023-07-17 22:45:00|71816.5|71757|71817.6|71778.4|71821.6|71781|71814.5|71756.3|516
1689634200000|2023-07-17 22:50:00|71817.4|71778.5|71807.5|71787.5|71817.4|71787.5|71806|71778.3|93
1689634500000|2023-07-17 22:55:00|71815.8|71781.2|71816.1|71779.6|71816.1|71787|71806.9|71778.3|126
1689634800000|2023-07-17 23:00:00|71815.3|71780.3|71816.1|71779.8|71818.6|71783.5|71812.8|71778.1|212
1689635100000|2023-07-17 23:05:00|71816|71779.6|71816.1|71779.8|71823.5|71791.5|71813.6|71778.7|98
1689635400000|2023-07-17 23:10:00|71816.2|71780.1|71816.5|71778.4|71822.6|71787.1|71801.5|71778.4|201
1689635700000|2023-07-17 23:15:00|71816.6|71778.2|71815.5|71778.2|71817.9|71782.7|71813.3|71778|115
1689636000000|2023-07-17 23:20:00|71815.6|71778.3|71817.3|71781|71818.1|71781|71813.2|71778.1|217
1689636300000|2023-07-17 23:25:00|71817.2|71780.9|71815.8|71783.2|71821|71784.8|71814.6|71780.1|163
1689636600000|2023-07-17 23:30:00|71816.1|71783.4|71818.6|71782.6|71821.6|71790.3|71810.3|71778.3|230
1689636900000|2023-07-17 23:35:00|71818.5|71781.8|71820.5|71786.6|71824.2|71788.1|71815.4|71781.8|367
1689637200000|2023-07-17 23:40:00|71820.6|71787.3|71820.4|71800.4|71825|71801.1|71818.8|71785.8|192
1689637500000|2023-07-17 23:45:00|71820.3|71800.3|71826|71806|71826.1|71806.1|71819.8|71799.8|209
1689637800000|2023-07-17 23:50:00|71826.1|71806.1|71833|71813|71834.7|71814.7|71825.9|71805.9|694
1689638100000|2023-07-17 23:55:00|71833.5|71813.5|71840.8|71820.8|71852|71826.3|71831.5|71811.5|1059
1689638400000|2023-07-18 00:00:00|71841|71821|71845.9|71825.9|71856.8|71836.8|71841|71821|751
1689638700000|2023-07-18 00:05:00|71846|71826|71846.9|71826.9|71847.2|71827.2|71841.4|71821.4|678
1689639000000|2023-07-18 00:10:00|71846.5|71826.5|71843.1|71823.1|71846.6|71826.6|71838.8|71818.8|907
1689639300000|2023-07-18 00:15:00|71842.6|71822.6|71817.7|71797.7|71845.9|71825.9|71817.4|71797.4|636
1689639600000|2023-07-18 00:20:00|71817.9|71797.9|71812.2|71792.2|71817.9|71797.9|71806.9|71788.7|346
1689639900000|2023-07-18 00:25:00|71812.3|71792.3|71818.9|71798.9|71819.9|71806|71810.6|71790.6|321
1689640200000|2023-07-18 00:30:00|71818.8|71798.8|71795.5|71775.5|71820.6|71800.6|71791.9|71771.9|637
1689640500000|2023-07-18 00:35:00|71795.6|71775.6|71794.7|71774.7|71796|71779.2|71778|71760.5|440
1689640800000|2023-07-18 00:40:00|71794.6|71774.6|71787.5|71767.5|71797.5|71782.9|71785.1|71767.4|464
1689641100000|2023-07-18 00:45:00|71787.6|71767.6|71780.7|71770.7|71790.4|71775.9|71778.6|71764.5|271
1689641400000|2023-07-18 00:50:00|71781.4|71771.4|71772.2|71762.2|71787.6|71777.6|71770.8|71760.8|372
1689641700000|2023-07-18 00:55:00|71771.2|71761.2|71799.8|71789.8|71803.3|71793.3|71763|71753|383
1689642000000|2023-07-18 01:00:00|71800|71790|71820|71810|71834.1|71814.1|71793.4|71777.8|517
1689642300000|2023-07-18 01:05:00|71819.9|71809.9|71827.6|71817.6|71830.5|71817.7|71813.9|71794.9|467
1689642600000|2023-07-18 01:10:00|71827.5|71817.5|71797.3|71777.3|71827.5|71817.5|71791.4|71771.4|420
1689642900000|2023-07-18 01:15:00|71797.5|71777.5|71774.6|71754.6|71798.1|71778.1|71744.9|71724.9|798
1689643200000|2023-07-18 01:20:00|71774.2|71754.2|71724.8|71714.8|71775|71755|71723.7|71703.7|806
1689643500000|2023-07-18 01:25:00|71736.4|71716.4|71721.2|71701.2|71736.6|71716.6|71718.7|71698.7|580
1689643800000|2023-07-18 01:30:00|71722.2|71702.2|71701.1|71681.1|71749|71729|71680.3|71670.3|911
1689644100000|2023-07-18 01:35:00|71702.1|71682.1|71763.5|71743.5|71764.3|71746.8|71697.4|71681|883
1689644400000|2023-07-18 01:40:00|71762.3|71742.3|71768.9|71748.9|71784.5|71768.2|71745.1|71732.9|872
1689644700000|2023-07-18 01:45:00|71770.3|71750.3|71770.1|71750.1|71779.7|71761.2|71744.4|71732.4|848
1689645000000|2023-07-18 01:50:00|71770.5|71750.5|71753.5|71743.5|71788.1|71768.1|71744.7|71734.7|758
1689645300000|2023-07-18 01:55:00|71753.6|71743.6|71759.3|71749.3|71774.2|71759|71749.8|71738.5|792
1689645600000|2023-07-18 02:00:00|71758.8|71748.8|71764.8|71754.8|71767.7|71757.7|71747.7|71737.7|690
1689645900000|2023-07-18 02:05:00|71764.7|71754.7|71753.2|71743.2|71766.9|71756.9|71751.3|71741.3|472
1689646200000|2023-07-18 02:10:00|71754.7|71744.7|71746.3|71736.3|71762.1|71752.1|71736.5|71726.5|490
1689646500000|2023-07-18 02:15:00|71746.4|71736.4|71727.6|71717.6|71748.7|71738.7|71726.3|71716.3|511
1689646800000|2023-07-18 02:20:00|71728|71718|71743.1|71733.1|71745.5|71735.5|71724.8|71714.8|427
1689647100000|2023-07-18 02:25:00|71743.2|71733.2|71753.3|71743.3|71769|71755.4|71743|71733|510
1689647400000|2023-07-18 02:30:00|71753.4|71743.4|71779.6|71769.6|71782.2|71772.2|71751.3|71741.3|490
1689647700000|2023-07-18 02:35:00|71779.7|71769.7|71776|71766|71783.5|71773.5|71769.8|71759.8|395
1689648000000|2023-07-18 02:40:00|71776.2|71766.2|71766.4|71756.4|71780.5|71770.5|71762.6|71752.6|448
1689648300000|2023-07-18 02:45:00|71766.7|71756.7|71770.9|71760.9|71782.8|71772.8|71763.3|71753.3|493
1689648600000|2023-07-18 02:50:00|71770.5|71760.5|71766.3|71756.3|71775|71764.1|71758.5|71743.9|707
1689648900000|2023-07-18 02:55:00|71766.8|71756.8|71752.7|71742.7|71767.2|71757.2|71743.9|71733.9|729
1689649200000|2023-07-18 03:00:00|71752.3|71742.3|71759.8|71749.8|71771.2|71761.2|71750.9|71740.9|702
1689649500000|2023-07-18 03:05:00|71760|71750|71767.5|71757.5|71768.7|71758.7|71746.8|71736.8|599
1689649800000|2023-07-18 03:10:00|71767.6|71757.6|71775.8|71765.8|71786.8|71776.8|71765.5|71755.5|591
1689650100000|2023-07-18 03:15:00|71775.7|71765.7|71769.6|71759.6|71777.9|71765.7|71762.1|71752.1|580
1689650400000|2023-07-18 03:20:00|71768.8|71758.8|71762|71752|71777.4|71765|71758.9|71748.9|456
1689650700000|2023-07-18 03:25:00|71762.1|71752.1|71762.5|71752.5|71765.8|71755.8|71756.7|71746.7|464
1689651000000|2023-07-18 03:30:00|71762.6|71752.6|71758.9|71748.9|71767.9|71752.8|71756.4|71746.4|328
1689651300000|2023-07-18 03:35:00|71759|71749|71766.2|71756.2|71771.5|71761.5|71759|71749|327
1689651600000|2023-07-18 03:40:00|71766.1|71756.1|71767.1|71757.1|71772.8|71762.8|71763.3|71753.3|332
1689651900000|2023-07-18 03:45:00|71766.2|71756.2|71759.2|71749.2|71766.4|71756.4|71758.9|71748.9|246
1689652200000|2023-07-18 03:50:00|71759.1|71749.1|71768.5|71758.5|71771.6|71761.6|71759.1|71749.1|366
1689652500000|2023-07-18 03:55:00|71768.6|71758.6|71767.6|71757.6|71769.5|71759.5|71760.3|71750.3|291
1689652800000|2023-07-18 04:00:00|71767.5|71757.5|71762.4|71752.4|71768.2|71758.2|71762|71752|222
1689653100000|2023-07-18 04:05:00|71762.3|71752.3|71766.8|71756.8|71766.9|71756.9|71757.7|71747.7|260
1689653400000|2023-07-18 04:10:00|71766.5|71756.5|71754.8|71744.8|71766.5|71756.5|71753.8|71743.8|232
1689653700000|2023-07-18 04:15:00|71754.7|71744.7|71755.9|71745.9|71759.6|71749.6|71754.7|71744.7|204
1689654000000|2023-07-18 04:20:00|71756|71746|71753.8|71743.8|71756.8|71746.8|71749.3|71739.3|180
1689654300000|2023-07-18 04:25:00|71753.9|71743.9|71755.5|71745.5|71756.6|71746.6|71750.8|71740.8|242
1689654600000|2023-07-18 04:30:00|71755.4|71745.4|71754.9|71744.9|71756|71746|71749.1|71739.1|292
1689654900000|2023-07-18 04:35:00|71754.8|71744.8|71757.3|71747.3|71763.7|71753.7|71752.2|71742.2|221
1689655200000|2023-07-18 04:40:00|71757.4|71747.4|71763.5|71753.5|71770|71760|71757.3|71747.3|298
1689655500000|2023-07-18 04:45:00|71763.9|71753.9|71773|71763|71777.7|71767.7|71763.9|71753.9|291
1689655800000|2023-07-18 04:50:00|71772.9|71762.9|71770.6|71760.6|71774.4|71764.4|71768.4|71758.4|232
1689656100000|2023-07-18 04:55:00|71770.7|71760.7|71775.9|71765.9|71779.3|71769.3|71770.7|71760.7|288
1689656400000|2023-07-18 05:00:00|71775.8|71765.8|71765.4|71755.4|71782.3|71772.3|71763.5|71753.5|328
1689656700000|2023-07-18 05:05:00|71765.5|71755.5|71767|71757|71771.2|71761.2|71759.2|71749.2|283
1689657000000|2023-07-18 05:10:00|71766.9|71756.9|71757.2|71747.2|71767|71757|71753.2|71743.2|630
1689657300000|2023-07-18 05:15:00|71757.1|71747.1|71762|71752|71763.7|71753.7|71754.1|71744.1|403
1689657600000|2023-07-18 05:20:00|71762.2|71752.2|71759.3|71749.3|71763.5|71753.5|71755|71745|316
1689657900000|2023-07-18 05:25:00|71759.8|71749.8|71756.5|71746.5|71763.7|71753.7|71754.8|71744.8|314
1689658200000|2023-07-18 05:30:00|71756.6|71746.6|71760.9|71750.9|71761.8|71751.8|71746.9|71736.9|485
1689658500000|2023-07-18 05:35:00|71760.8|71750.8|71762.4|71752.4|71767|71757|71758.9|71748.9|216
1689658800000|2023-07-18 05:40:00|71762.5|71752.5|71758.3|71748.3|71763.9|71753.9|71753.2|71743.2|347
1689659100000|2023-07-18 05:45:00|71758.2|71748.2|71762.1|71752.1|71763.9|71753.9|71749.3|71739.3|468
1689659400000|2023-07-18 05:50:00|71762|71752|71785.9|71775.9|71787.2|71777.2|71762|71752|463
1689659700000|2023-07-18 05:55:00|71786|71776|71799|71789|71806.1|71796.1|71782.4|71772.4|594
1689660000000|2023-07-18 06:00:00|71798.7|71788.7|71800.5|71790.5|71810.4|71800.4|71797.1|71787.1|519
1689660300000|2023-07-18 06:05:00|71800.6|71790.6|71792.2|71782.2|71807.9|71797.9|71787.1|71777.1|399
1689660600000|2023-07-18 06:10:00|71792.3|71782.3|71784.2|71774.2|71794|71784|71774.8|71764.8|466
1689660900000|2023-07-18 06:15:00|71783.9|71773.9|71792.3|71782.3|71796.3|71786.3|71779.1|71769.1|566
1689661200000|2023-07-18 06:20:00|71792.2|71782.2|71784|71774|71792.3|71782.3|71782.2|71772.2|603
1689661500000|2023-07-18 06:25:00|71784.6|71774.6|71790.8|71780.8|71796.6|71786.6|71782.6|71772.6|477
1689661800000|2023-07-18 06:30:00|71790.7|71780.7|71791.8|71781.8|71798.3|71788.3|71790.7|71780.7|411
1689662100000|2023-07-18 06:35:00|71791.7|71781.7|71778.2|71768.2|71794.9|71784.9|71775.3|71765.3|333
1689662400000|2023-07-18 06:40:00|71778.1|71768.1|71769.5|71759.5|71788.2|71778.2|71766.4|71756.4|324
1689662700000|2023-07-18 06:45:00|71769.6|71759.6|71746.5|71736.5|71770.5|71760.5|71742.1|71732.1|440
1689663000000|2023-07-18 06:50:00|71747.4|71737.4|71778.3|71758.3|71778.4|71759.6|71743.4|71733.4|494
1689663300000|2023-07-18 06:55:00|71778.7|71758.7|71794.7|71784.7|71811.9|71801.9|71768.4|71754.3|605
1689663600000|2023-07-18 07:00:00|71795.1|71785.1|71789.9|71779.9|71802.1|71792.1|71782.6|71772.6|489
1689663900000|2023-07-18 07:05:00|71790|71780|71776.3|71766.3|71799.1|71789.1|71771.9|71751.9|583
1689664200000|2023-07-18 07:10:00|71776.2|71766.2|71778.9|71768.9|71783|71773|71771.5|71761.5|500
1689664500000|2023-07-18 07:15:00|71777.6|71767.6|71799.4|71789.4|71806.3|71796.3|71776.3|71766.3|444
1689664800000|2023-07-18 07:20:00|71799.3|71789.3|71801.1|71791.1|71802.6|71792.6|71786.9|71776.9|367
1689665100000|2023-07-18 07:25:00|71801|71791|71775.8|71765.8|71803.8|71793.8|71775|71765|431
1689665400000|2023-07-18 07:30:00|71775.9|71765.9|71775.2|71765.2|71795.1|71785.1|71774.1|71764.1|534
1689665700000|2023-07-18 07:35:00|71775|71765|71791.5|71781.5|71802.2|71792.2|71771.3|71761.3|569
1689666000000|2023-07-18 07:40:00|71791.7|71781.7|71787.1|71777.1|71798.4|71788.4|71781.4|71771.4|479
1689666300000|2023-07-18 07:45:00|71787.2|71777.2|71783.4|71773.4|71789.7|71779.7|71777.8|71767.8|521
1689666600000|2023-07-18 07:50:00|71783.5|71773.5|71802.9|71792.9|71815.4|71805.4|71783.1|71773.1|762
1689666900000|2023-07-18 07:55:00|71803|71793|71802.1|71792.1|71806.6|71796.6|71792.3|71782.3|643
1689667200000|2023-07-18 08:00:00|71801.8|71791.8|71797.3|71787.3|71810.3|71800.3|71793.8|71783.8|527
1689667500000|2023-07-18 08:05:00|71797.1|71787.1|71793.9|71783.9|71799.5|71789.5|71787.8|71777.8|447
1689667800000|2023-07-18 08:10:00|71794|71784|71783.9|71773.9|71795.1|71785.1|71777.6|71767.6|411
1689668100000|2023-07-18 08:15:00|71784.8|71774.8|71755.4|71745.4|71786|71776|71750.5|71740.5|433
1689668400000|2023-07-18 08:20:00|71757.6|71747.6|71764.7|71754.7|71766.9|71756.9|71748.3|71738.3|499
1689668700000|2023-07-18 08:25:00|71764.8|71754.8|71772|71762|71774|71764|71757.4|71747.4|487
1689669000000|2023-07-18 08:30:00|71772.1|71762.1|71765.7|71755.7|71783.2|71773.2|71757|71747|554
1689669300000|2023-07-18 08:35:00|71765.8|71755.8|71772.5|71762.5|71775.4|71764.7|71765.8|71753.3|371
1689669600000|2023-07-18 08:40:00|71772.6|71762.6|71775.7|71765.7|71780.9|71770.9|71772.5|71762.5|245
1689669900000|2023-07-18 08:45:00|71775.6|71765.6|71784.8|71774.8|71793|71783|71773.2|71763.2|418
1689670200000|2023-07-18 08:50:00|71784.7|71774.7|71791.2|71781.2|71793.3|71783.3|71783.2|71773.2|375
1689670500000|2023-07-18 08:55:00|71791.1|71781.1|71788.7|71778.7|71796.3|71786.3|71784.8|71774.8|453
1689670800000|2023-07-18 09:00:00|71788.6|71778.6|71787.4|71777.4|71789.9|71779.9|71779.6|71769.6|400
1689671100000|2023-07-18 09:05:00|71787.5|71777.5|71775.5|71765.5|71789.2|71779.2|71775.4|71765.4|293
1689671400000|2023-07-18 09:10:00|71775.6|71765.6|71781.5|71771.5|71782.7|71772.7|71774.3|71764.3|241
1689671700000|2023-07-18 09:15:00|71781.6|71771.6|71780.9|71770.9|71781.8|71771.8|71775.8|71765.8|368
1689672000000|2023-07-18 09:20:00|71781|71771|71774.4|71764.4|71781.9|71771.9|71770.9|71760.9|384
1689672300000|2023-07-18 09:25:00|71774.3|71764.3|71769|71749|71778.4|71768.4|71761.8|71745.3|478
1689672600000|2023-07-18 09:30:00|71769.1|71749.1|71753.5|71743.5|71770.9|71750.9|71744.4|71727.8|560
1689672900000|2023-07-18 09:35:00|71753.6|71743.6|71763.5|71753.5|71771.1|71761.1|71753.5|71743.5|423
1689673200000|2023-07-18 09:40:00|71763.3|71753.3|71764|71754|71766.9|71756.9|71757.4|71747.4|432
1689673500000|2023-07-18 09:45:00|71763.9|71753.9|71760.7|71750.7|71764.1|71754.1|71750.3|71740.3|377
1689673800000|2023-07-18 09:50:00|71760.8|71750.8|71766.4|71756.4|71771.5|71761.5|71757.4|71747.4|384
1689674100000|2023-07-18 09:55:00|71766.3|71756.3|71761.7|71751.7|71767.1|71757.1|71758.1|71748.1|362
1689674400000|2023-07-18 10:00:00|71761.8|71751.8|71771.2|71761.2|71775|71762.8|71759.9|71745.3|365
1689674700000|2023-07-18 10:05:00|71771.3|71761.3|71777.3|71757.3|71780.6|71767.3|71770.2|71756.4|415
1689675000000|2023-07-18 10:10:00|71776.7|71756.7|71765.8|71755.8|71777.7|71757.7|71763.4|71753.4|347
1689675300000|2023-07-18 10:15:00|71765.1|71755.1|71764|71754|71773.4|71763.4|71760.9|71748.8|357
1689675600000|2023-07-18 10:20:00|71764.2|71754.2|71760.6|71750.6|71768.6|71758.6|71755.6|71745.6|394
1689675900000|2023-07-18 10:25:00|71760.5|71750.5|71759.8|71749.8|71760.8|71750.8|71755.3|71745.3|346
1689676200000|2023-07-18 10:30:00|71759.6|71749.6|71758.4|71748.4|71768.4|71758.4|71757.5|71747.4|383
1689676500000|2023-07-18 10:35:00|71758.5|71748.5|71766.7|71756.7|71772.3|71762.3|71758.1|71748.1|351
1689676800000|2023-07-18 10:40:00|71766.8|71756.8|71785|71775|71786.9|71775.4|71763.7|71752.2|460
1689677100000|2023-07-18 10:45:00|71784.9|71774.9|71802.3|71792.3|71803.3|71793.3|71783.5|71773.5|435
1689677400000|2023-07-18 10:50:00|71802.2|71792.2|71803.6|71793.6|71804.7|71794.7|71800.6|71790.6|302
1689677700000|2023-07-18 10:55:00|71803.8|71793.8|71807|71797|71812.3|71802.3|71802.3|71792.3|303
1689678000000|2023-07-18 11:00:00|71807.2|71797.2|71803.2|71793.2|71815.6|71805.6|71798.4|71788.4|397
1689678300000|2023-07-18 11:05:00|71803.9|71793.9|71800.8|71790.8|71807.3|71797.3|71798|71788|448
1689678600000|2023-07-18 11:10:00|71800.7|71790.7|71796.8|71786.8|71807.5|71797.5|71796.4|71786.4|417
1689678900000|2023-07-18 11:15:00|71796.9|71786.9|71790.6|71780.6|71799.4|71789.4|71776.4|71761.7|545
1689679200000|2023-07-18 11:20:00|71790.7|71780.7|71804.1|71794.1|71805.4|71795.4|71786.2|71776.2|548
1689679500000|2023-07-18 11:25:00|71804.2|71794.2|71793.3|71783.3|71809.9|71799.9|71792.7|71782.7|426
1689679800000|2023-07-18 11:30:00|71793.8|71783.8|71804.7|71794.7|71807.6|71797.6|71789.7|71779.7|503
1689680100000|2023-07-18 11:35:00|71804.5|71794.5|71810.1|71800.1|71812.3|71802.3|71802.7|71792.7|576
1689680400000|2023-07-18 11:40:00|71810.3|71800.3|71813.1|71803.1|71819.6|71809.6|71805.9|71795.9|580
1689680700000|2023-07-18 11:45:00|71813|71803|71800.4|71790.4|71813|71803|71798.6|71788.6|446
1689681000000|2023-07-18 11:50:00|71801.3|71791.3|71786.7|71776.7|71801.3|71791.3|71786.1|71776.1|355
1689681300000|2023-07-18 11:55:00|71786.6|71776.6|71786.4|71776.4|71789.6|71779.6|71780.8|71770.8|385
1689681600000|2023-07-18 12:00:00|71786.5|71776.5|71777|71767|71786.5|71776.5|71773.9|71763.9|385
1689681900000|2023-07-18 12:05:00|71776.5|71766.5|71783.9|71773.9|71784.2|71774.2|71775.2|71765.2|430
1689682200000|2023-07-18 12:10:00|71784|71774|71795.9|71785.9|71799.9|71789.9|71784|71774|448
1689682500000|2023-07-18 12:15:00|71795.8|71785.8|71785.1|71775.1|71799.5|71789.5|71783|71773|499
1689682800000|2023-07-18 12:20:00|71785.4|71775.4|71781.2|71771.2|71802.7|71787.7|71781.2|71771.2|506
1689683100000|2023-07-18 12:25:00|71781.3|71771.3|71792.1|71772.1|71804.1|71783.4|71780.6|71767.6|468
1689683400000|2023-07-18 12:30:00|71802.5|71768.1|71845.7|71825.7|71853.5|71833.5|71727.2|71707.2|1094
1689683700000|2023-07-18 12:35:00|71845.8|71825.8|71849.1|71829.1|71853.7|71833.7|71807|71787|1004
1689684000000|2023-07-18 12:40:00|71849.9|71829.9|71869.9|71849.9|71875|71855|71845.4|71825.4|810
1689684300000|2023-07-18 12:45:00|71870.2|71850.2|71851.2|71841.2|71870.2|71853.5|71830.7|71815.1|782
1689684600000|2023-07-18 12:50:00|71851.1|71841.1|71864|71854|71868.9|71854|71827.8|71811.2|796
1689684900000|2023-07-18 12:55:00|71864.3|71854.3|71843.8|71833.8|71870.2|71854.4|71842.9|71826.1|790
1689685200000|2023-07-18 13:00:00|71843.7|71833.7|71899.5|71879.5|71903.1|71885.9|71837.1|71824.1|851
1689685500000|2023-07-18 13:05:00|71899.2|71879.2|71896.6|71886.6|71903.7|71893.7|71890.4|71878.9|674
1689685800000|2023-07-18 13:10:00|71896.3|71886.3|71861.4|71841.4|71899.6|71886.3|71855.9|71835.9|741
1689686100000|2023-07-18 13:15:00|71861.3|71841.3|71868.6|71848.6|71872.8|71852.8|71822.8|71802.8|889
1689686400000|2023-07-18 13:20:00|71868.7|71848.7|71869.3|71849.3|71898|71878|71864.6|71848.7|794
1689686700000|2023-07-18 13:25:00|71869.4|71849.4|71892.4|71882.4|71902.4|71889|71860.1|71840.1|819
1689687000000|2023-07-18 13:30:00|71891.8|71881.8|71912.4|71902.4|71933|71913.7|71891.5|71872|874
1689687300000|2023-07-18 13:35:00|71912.3|71902.3|71871.5|71861.5|71923.8|71908.6|71858.3|71844.2|942
1689687600000|2023-07-18 13:40:00|71871.4|71861.4|71912.5|71892.5|71924.4|71904.4|71853.2|71833.2|1014
1689687900000|2023-07-18 13:45:00|71911.8|71891.8|71916.4|71896.4|71937.3|71917.3|71893.9|71873.9|971
1689688200000|2023-07-18 13:50:00|71915.9|71895.9|71919.6|71899.6|71944.4|71934.4|71901.5|71881.5|980
1689688500000|2023-07-18 13:55:00|71920.9|71900.9|71891.9|71871.9|71922.7|71902.7|71886.6|71869.7|856
1689688800000|2023-07-18 14:00:00|71891.7|71871.7|71903.2|71893.2|71909.7|71896.2|71868.4|71848.4|870
1689689100000|2023-07-18 14:05:00|71903.7|71893.7|71879.3|71859.3|71905.7|71895.7|71869.8|71853.6|857
1689689400000|2023-07-18 14:10:00|71878.6|71858.6|71879|71869|71899.9|71879.9|71867.4|71852.2|820
1689689700000|2023-07-18 14:15:00|71879.1|71869.1|71867.5|71847.5|71887.3|71873.8|71860.5|71843.6|736
1689690000000|2023-07-18 14:20:00|71867.2|71847.2|71874.7|71854.7|71877.7|71862.4|71846.6|71836.6|735
1689690300000|2023-07-18 14:25:00|71874.6|71854.6|71869.6|71849.6|71885.7|71865.7|71855.9|71840.9|797
1689690600000|2023-07-18 14:30:00|71868.9|71848.9|71878.5|71858.5|71890|71871.7|71862.6|71842.6|778
1689690900000|2023-07-18 14:35:00|71878.4|71858.4|71876.8|71856.8|71879.9|71863.4|71859|71841.3|682
1689691200000|2023-07-18 14:40:00|71876.6|71856.6|71880.4|71860.4|71884.9|71869.9|71864|71845|700
1689691500000|2023-07-18 14:45:00|71875.7|71865.7|71862.4|71842.4|71889.7|71869.7|71853.6|71837.3|674
1689691800000|2023-07-18 14:50:00|71862.2|71842.2|71865|71855|71869.3|71859.3|71846.7|71831.6|719
1689692100000|2023-07-18 14:55:00|71865.3|71855.3|71842.1|71832.1|71874.6|71864.6|71842.1|71831.1|747
1689692400000|2023-07-18 15:00:00|71841.5|71831.5|71848|71828|71857.4|71844.9|71837.5|71821.9|582
1689692700000|2023-07-18 15:05:00|71847.9|71827.9|71838.1|71828.1|71852.4|71832.4|71821.7|71807.8|599
1689693000000|2023-07-18 15:10:00|71838.3|71828.3|71853.6|71843.6|71856.4|71843.6|71831.2|71816.7|614
1689693300000|2023-07-18 15:15:00|71853.5|71843.5|71849.7|71839.7|71864.3|71848.8|71847.3|71831.7|583
1689693600000|2023-07-18 15:20:00|71848.4|71838.4|71865.2|71855.2|71873.3|71861.6|71848.1|71838.1|570
1689693900000|2023-07-18 15:25:00|71865.3|71855.3|71882.5|71872.5|71882.7|71872.7|71862.3|71851.1|598
1689694200000|2023-07-18 15:30:00|71882.8|71872.8|71896|71886|71898.7|71888.7|71882.6|71872.6|518
1689694500000|2023-07-18 15:35:00|71895.5|71885.5|71906.3|71896.3|71913.1|71903.1|71893|71883|553
1689694800000|2023-07-18 15:40:00|71907|71897|71900|71890|71922.7|71912.7|71899.4|71889.4|616
1689695100000|2023-07-18 15:45:00|71900.2|71890.2|71899.3|71889.3|71904.7|71894.7|71893.7|71883.7|656
1689695400000|2023-07-18 15:50:00|71899.4|71889.4|71915.4|71905.4|71917.4|71907.4|71895.7|71885.7|571
1689695700000|2023-07-18 15:55:00|71916.7|71906.7|71911.1|71901.1|71919.1|71909.1|71904.6|71894.6|431
1689696000000|2023-07-18 16:00:00|71911.2|71901.2|71926.8|71916.8|71926.8|71916.8|71911|71901|501
1689696300000|2023-07-18 16:05:00|71926.9|71916.9|71918.4|71908.4|71932.9|71922.9|71918|71908|509
1689696600000|2023-07-18 16:10:00|71918.6|71908.6|71922.7|71912.7|71925.8|71915.8|71915.3|71905.3|357
1689696900000|2023-07-18 16:15:00|71922.8|71912.8|71928|71918|71929.9|71919.9|71919.5|71909.5|376
1689697200000|2023-07-18 16:20:00|71927.9|71917.9|71925|71915|71930.7|71920.7|71920.4|71910.4|416
1689697500000|2023-07-18 16:25:00|71925.2|71915.2|71925.4|71915.4|71926.9|71916.9|71918.1|71908.1|284
1689697800000|2023-07-18 16:30:00|71925.5|71915.5|71934.8|71924.8|71936.1|71926.1|71925|71915|223
1689698100000|2023-07-18 16:35:00|71934.9|71924.9|71937.3|71927.3|71938.2|71928.2|71928.7|71918.7|340
1689698400000|2023-07-18 16:40:00|71937.2|71927.2|71950.9|71940.9|71952.7|71942.7|71937|71927|343
1689698700000|2023-07-18 16:45:00|71950.5|71940.5|71971.2|71961.2|71976.9|71963.2|71949.8|71939.8|476
1689699000000|2023-07-18 16:50:00|71970.5|71960.5|71974.9|71964.9|71974.9|71964.9|71964.3|71954.3|472
1689699300000|2023-07-18 16:55:00|71975|71965|71966.7|71956.7|71975.7|71965.7|71964.6|71954.6|412
1689699600000|2023-07-18 17:00:00|71966.6|71956.6|71969.6|71959.6|71970.2|71960.2|71966.6|71956.6|373
1689699900000|2023-07-18 17:05:00|71969.5|71959.5|71957.7|71947.7|71969.8|71959.8|71957.4|71947.4|293
1689700200000|2023-07-18 17:10:00|71957.8|71947.8|71952.2|71942.2|71958.9|71948.9|71947.9|71937.9|345
1689700500000|2023-07-18 17:15:00|71952|71942|71950.7|71940.7|71953.2|71943.2|71941|71931|365
1689700800000|2023-07-18 17:20:00|71950.6|71940.6|71943|71933|71950.7|71940.7|71942.8|71932.8|288
1689701100000|2023-07-18 17:25:00|71943.1|71933.1|71941.6|71931.6|71949.1|71939.1|71937|71927|357
1689701400000|2023-07-18 17:30:00|71941.3|71931.3|71946.5|71936.5|71949.5|71939.5|71937.8|71927.8|308
1689701700000|2023-07-18 17:35:00|71946.6|71936.6|71947.7|71937.7|71957.8|71947.8|71945.7|71935.7|281
1689702000000|2023-07-18 17:40:00|71947.8|71937.8|71953.8|71943.8|71954.2|71944.2|71946.3|71936.3|251
1689702300000|2023-07-18 17:45:00|71953.7|71943.7|71938.2|71928.2|71954|71944|71937.5|71927.5|236
1689702600000|2023-07-18 17:50:00|71938.3|71928.3|71939.8|71929.8|71941.5|71931.5|71935.1|71925.1|200
1689702900000|2023-07-18 17:55:00|71939.9|71929.9|71940.3|71930.3|71945.1|71935.1|71935.3|71925.3|362
1689703200000|2023-07-18 18:00:00|71940.4|71930.4|71954.3|71944.3|71956.8|71946.8|71940.4|71930.4|395
1689703500000|2023-07-18 18:05:00|71954.4|71944.4|71956.6|71946.6|71959.6|71949.6|71951.5|71941.5|361
1689703800000|2023-07-18 18:10:00|71956.5|71946.5|71937.4|71927.4|71957.1|71947.1|71936.3|71923.2|379
1689704100000|2023-07-18 18:15:00|71937.7|71927.7|71950.2|71930.2|71953.4|71938.1|71935.7|71925.7|467
1689704400000|2023-07-18 18:20:00|71950.1|71930.1|71943.3|71933.3|71956.5|71939.5|71943.2|71929.9|375
1689704700000|2023-07-18 18:25:00|71943.9|71933.9|71947.9|71937.9|71952.5|71942.5|71943.9|71933.9|370
1689705000000|2023-07-18 18:30:00|71947.4|71937.4|71945.6|71935.6|71948.7|71938.7|71943.6|71933.6|380
1689705300000|2023-07-18 18:35:00|71945.5|71935.5|71948.4|71938.4|71949.4|71939.4|71945.1|71935.1|322
1689705600000|2023-07-18 18:40:00|71948|71938|71944.5|71934.5|71949.4|71939.4|71943.9|71933.9|296
1689705900000|2023-07-18 18:45:00|71944.2|71934.2|71942.7|71932.7|71945.9|71935.9|71938.7|71928.7|309
1689706200000|2023-07-18 18:50:00|71942.6|71932.6|71943.6|71933.6|71943.8|71933.8|71939.7|71929.7|300
1689706500000|2023-07-18 18:55:00|71943.7|71933.7|71944.8|71934.8|71949.7|71939.7|71942.6|71932.6|377
1689706800000|2023-07-18 19:00:00|71944.9|71934.9|71952.9|71942.9|71955.2|71945.2|71944.1|71934.1|369
1689707100000|2023-07-18 19:05:00|71953|71943|71942.6|71932.6|71955.1|71945.1|71942.5|71932.5|315
1689707400000|2023-07-18 19:10:00|71942.7|71932.7|71941.7|71931.7|71947.9|71933|71935|71924|330
1689707700000|2023-07-18 19:15:00|71941.8|71931.8|71938.7|71928.7|71945|71931.8|71936.7|71920.5|338
1689708000000|2023-07-18 19:20:00|71938.6|71928.6|71947.6|71927.6|71949.6|71932.9|71937.2|71923.9|314
1689708300000|2023-07-18 19:25:00|71947.5|71927.5|71947|71927|71950.1|71930.1|71945.8|71925.8|316
1689708600000|2023-07-18 19:30:00|71947.1|71927.1|71947.7|71927.7|71947.9|71927.9|71946.5|71926.5|350
1689708900000|2023-07-18 19:35:00|71947.8|71927.8|71944.8|71934.8|71947.8|71936.1|71940.2|71924.9|280
1689709200000|2023-07-18 19:40:00|71944.7|71934.7|71946.2|71936.2|71946.7|71936.7|71944.5|71934.5|451
1689709500000|2023-07-18 19:45:00|71946.1|71936.1|71951.6|71931.6|71951.7|71936.2|71945.1|71929|475
1689709800000|2023-07-18 19:50:00|71951.5|71931.5|71954.8|71944.8|71955|71945|71947|71929.3|513
1689710100000|2023-07-18 19:55:00|71954.7|71944.7|71957|71947|71957.2|71947.2|71953.1|71943.1|201
1689710400000|2023-07-18 20:00:00|71957.1|71947.1|71958.1|71938.1|71963.8|71949.3|71955|71935|546
1689710700000|2023-07-18 20:05:00|71958.3|71938.3|71958.2|71938.2|71958.9|71938.9|71957.7|71937.7|299
1689711000000|2023-07-18 20:10:00|71958|71938|71961.6|71941.6|71961.7|71941.7|71957.8|71937.8|181
1689711300000|2023-07-18 20:15:00|71961.5|71941.5|71961.9|71941.9|71962.2|71942.2|71959.2|71939.2|513
1689711600000|2023-07-18 20:20:00|71962|71942|71963.1|71943.1|71963.8|71948.4|71958.3|71941.9|124
1689711900000|2023-07-18 20:25:00|71963|71943|71961.2|71941.2|71963.3|71943.3|71960.4|71940.4|252
1689712200000|2023-07-18 20:30:00|71960.3|71940.3|71959|71939|71962.9|71942.9|71958.9|71938.9|291
1689712500000|2023-07-18 20:35:00|71958.6|71938.6|71951.4|71931.4|71959.2|71939.2|71950.7|71930.7|181
1689712800000|2023-07-18 20:40:00|71951.5|71931.5|71948.9|71928.9|71952.5|71932.5|71948|71928|118
1689713100000|2023-07-18 20:45:00|71948.8|71928.8|71947.3|71927.3|71952.8|71932.8|71947|71927|123
1689713400000|2023-07-18 20:50:00|71947.1|71927.1|71949.2|71929.2|71950.2|71930.2|71943.4|71923.4|235
1689713700000|2023-07-18 20:55:00|71949|71929|71952|71906.4|71955.6|71931.1|71940.1|71906.4|434
1689714000000|2023-07-18 21:00:00|71952.6|71906.3|71963.9|71904.7|71969.8|71906.3|71952.6|71897.9|47
1689714300000|2023-07-18 21:05:00|71963.8|71904.6|71968.9|71902.3|71969.2|71906|71959.7|71902|68
1689714600000|2023-07-18 21:10:00|71969.2|71902.9|71962.2|71906.4|71969.2|71906.4|71962.2|71902.7|59
1689714900000|2023-07-18 21:15:00|71962.3|71906.6|71961.8|71905.7|71962.8|71907.5|71961.8|71905.7|51
1689715200000|2023-07-18 21:20:00|71961.9|71905.8|71962.8|71904.7|71964.8|71906.7|71961.4|71902.7|58
1689715500000|2023-07-18 21:25:00|71963|71904.8|71960.7|71905.2|71963.5|71905.5|71960.7|71904.4|56
1689715800000|2023-07-18 21:30:00|71960.9|71905|71960.3|71901.8|71962.5|71906.4|71959.1|71900.3|82
1689716100000|2023-07-18 21:35:00|71960.1|71902.1|71959|71903.6|71961.4|71904.3|71958.8|71900.3|39
1689716400000|2023-07-18 21:40:00|71959.2|71903.5|71959.2|71903.4|71960.4|71904|71958.8|71903.3|51
1689716700000|2023-07-18 21:45:00|71959.8|71904.3|71960.2|71904|71961.6|71904.4|71959.6|71902.9|176
1689717000000|2023-07-18 21:50:00|71961|71904.7|71959.6|71903.8|71961|71904.7|71958.6|71901.6|327
1689717300000|2023-07-18 21:55:00|71959.7|71903.5|71957.8|71909.8|71961|71913.7|71956.3|71903.5|53
1689717600000|2023-07-18 22:00:00|71957.7|71909.2|71955|71908.9|71960.5|71912.9|71951.8|71907.2|328
1689717900000|2023-07-18 22:05:00|71954|71908.8|71953.4|71911.8|71956.8|71912.9|71951.4|71908.5|264
1689718200000|2023-07-18 22:10:00|71953.5|71908.9|71955.1|71908.5|71956.9|71912.4|71952.1|71908|65
1689718500000|2023-07-18 22:15:00|71954.4|71909.3|71954|71908.7|71957|71911.6|71952.1|71907|104
1689718800000|2023-07-18 22:20:00|71953.7|71908.8|71957.2|71905.8|71958.2|71909.4|71952.8|71905.8|138
1689719100000|2023-07-18 22:25:00|71957.4|71905.9|71953.7|71911|71957.4|71911.1|71952.5|71905.8|201
1689719400000|2023-07-18 22:30:00|71954.2|71910.9|71948.6|71908.5|71956.4|71911.1|71947|71907.7|279
1689719700000|2023-07-18 22:35:00|71948.7|71908.6|71949.4|71908.8|71949.4|71912.4|71944.8|71908.3|231
1689720000000|2023-07-18 22:40:00|71947.3|71911|71949.1|71910|71951.1|71911|71946.5|71906.7|195
1689720300000|2023-07-18 22:45:00|71951.5|71908.5|71947.4|71900.3|71951.6|71908.9|71945|71899.1|641
1689720600000|2023-07-18 22:50:00|71947.3|71900.5|71943.4|71903.5|71947.6|71904.3|71943|71900.2|680
1689720900000|2023-07-18 22:55:00|71943.3|71903.4|71947.5|71901|71948.5|71904|71942.7|71901|733
1689721200000|2023-07-18 23:00:00|71946.7|71902|71945.6|71904.9|71947.5|71907.4|71941.8|71901.7|601
1689721500000|2023-07-18 23:05:00|71945.7|71904.8|71941.1|71904.2|71948|71906.3|71940.6|71902.7|612
1689721800000|2023-07-18 23:10:00|71940.9|71904.8|71945.1|71906.8|71947|71907.4|71939.6|71901.6|489
1689722100000|2023-07-18 23:15:00|71945.2|71906.9|71945|71909.5|71948.1|71910.4|71943|71906.9|505
1689722400000|2023-07-18 23:20:00|71944.9|71909.9|71945.7|71914.4|71946.4|71914.5|71940.9|71907.6|524
1689722700000|2023-07-18 23:25:00|71945.8|71914.5|71941.4|71921.4|71946.6|71922.7|71940.2|71913.3|319
1689723000000|2023-07-18 23:30:00|71940.7|71920.7|71955.9|71935.9|71962.1|71941.6|71940.2|71920.2|713
1689723300000|2023-07-18 23:35:00|71954.3|71934.3|71955.7|71935.7|71960.3|71940.3|71949|71929|982
1689723600000|2023-07-18 23:40:00|71955.9|71935.9|71959.2|71939.2|71963.1|71943.1|71952.7|71932.7|623
1689723900000|2023-07-18 23:45:00|71959.5|71939.5|71962|71942|71967.1|71947.1|71956.6|71936.6|1000
1689724200000|2023-07-18 23:50:00|71962.1|71942.1|71963.4|71943.4|71969.6|71949.6|71956.7|71936.7|850
1689724500000|2023-07-18 23:55:00|71963.2|71943.2|71964|71944|71966.6|71946.6|71960.9|71940.9|689
1689724800000|2023-07-19 00:00:00|71963.6|71943.6|71936.2|71916.2|71963.7|71943.7|71927.3|71907.3|701
1689725100000|2023-07-19 00:05:00|71935.7|71915.7|71941.8|71921.8|71945.4|71925.4|71931.9|71911.9|674
1689725400000|2023-07-19 00:10:00|71942.1|71922.1|71953.4|71933.4|71957.1|71937.1|71939.1|71919.1|589
1689725700000|2023-07-19 00:15:00|71952.9|71932.9|71946|71926|71952.9|71932.9|71938.3|71918.3|394
1689726000000|2023-07-19 00:20:00|71945.9|71925.9|71944.5|71924.5|71952.5|71932.5|71938.4|71922.6|377
1689726300000|2023-07-19 00:25:00|71944.4|71924.4|71935.6|71915.6|71945.7|71925.7|71927.7|71907.7|308
1689726600000|2023-07-19 00:30:00|71935.8|71915.8|71937|71927|71944.5|71927.7|71935.7|71915.7|333
1689726900000|2023-07-19 00:35:00|71937.1|71927.1|71942.9|71922.9|71944|71928|71934.1|71920.9|258
1689727200000|2023-07-19 00:40:00|71942.8|71922.8|71938.6|71918.6|71952.3|71932.3|71936.9|71918.5|353
1689727500000|2023-07-19 00:45:00|71938.7|71918.7|71958.4|71938.4|71963.7|71943.7|71938.7|71918.7|388
1689727800000|2023-07-19 00:50:00|71958.9|71938.9|71952.4|71942.4|71963.2|71944.8|71952.4|71935.8|296
1689728100000|2023-07-19 00:55:00|71952.8|71942.8|71953.7|71943.7|71954.8|71944.5|71943.5|71928.1|540
1689728400000|2023-07-19 01:00:00|71953.8|71943.8|71952.7|71942.7|71965.6|71955.6|71934.8|71924.8|491
1689728700000|2023-07-19 01:05:00|71952.8|71942.8|71978.5|71958.5|71984.1|71964.1|71948.5|71938.4|601
1689729000000|2023-07-19 01:10:00|71978.4|71958.4|71974.5|71954.5|71992.7|71972.7|71971.7|71951.7|544
1689729300000|2023-07-19 01:15:00|71973.9|71953.9|71992.6|71972.6|71995.1|71975.6|71951.1|71931.1|573
1689729600000|2023-07-19 01:20:00|71992.5|71972.5|72033.9|72013.9|72038.1|72018.1|71988.4|71968.4|756
1689729900000|2023-07-19 01:25:00|72034|72014|72057.7|72037.7|72057.8|72037.8|72016.9|72001.6|641
1689730200000|2023-07-19 01:30:00|72056.5|72036.5|72031.7|72011.7|72056.6|72036.6|72011.1|71999.2|898
1689730500000|2023-07-19 01:35:00|72029.5|72009.5|72044.2|72034.2|72056.5|72042.9|72024.4|72004.4|835
1689730800000|2023-07-19 01:40:00|72043.6|72033.6|72020.1|72010.1|72051.4|72041.4|72014.3|72004.3|713
1689731100000|2023-07-19 01:45:00|72020|72010|72073.1|72063.1|72098.2|72080|72019.7|72003.2|803
1689731400000|2023-07-19 01:50:00|72073|72063|72106.4|72096.4|72117.6|72100.8|72070.3|72052.2|776
1689731700000|2023-07-19 01:55:00|72106.5|72096.5|72111.6|72101.6|72111.8|72101.8|72090|72080|491
1689732000000|2023-07-19 02:00:00|72112|72102|72139|72129|72144.5|72129.1|72104.8|72094.8|640
1689732300000|2023-07-19 02:05:00|72138.9|72128.9|72142|72132|72170.7|72155.8|72134.3|72124.3|771
1689732600000|2023-07-19 02:10:00|72142.1|72132.1|72142.9|72132.9|72145.8|72135.8|72130|72120|558
1689732900000|2023-07-19 02:15:00|72142.8|72132.8|72137|72127|72154|72140.4|72127|72117|662
1689733200000|2023-07-19 02:20:00|72137.2|72127.2|72170.2|72160.2|72170.2|72160.2|72137.2|72127.2|631
1689733500000|2023-07-19 02:25:00|72170.5|72160.5|72159|72149|72179.1|72169.1|72158.3|72148.3|560
1689733800000|2023-07-19 02:30:00|72159.1|72149.1|72135.8|72125.8|72161.4|72151.4|72135|72125|480
1689734100000|2023-07-19 02:35:00|72135.7|72125.7|72162.4|72152.4|72163.3|72153.3|72132.9|72122.9|477
1689734400000|2023-07-19 02:40:00|72162.3|72152.3|72144.5|72134.5|72162.4|72152.4|72138.8|72128.8|470
1689734700000|2023-07-19 02:45:00|72144.2|72134.2|72142.2|72132.2|72156.4|72146.4|72139.4|72129.4|446
1689735000000|2023-07-19 02:50:00|72142.1|72132.1|72148.2|72138.2|72151.7|72141.7|72141.6|72131.6|414
1689735300000|2023-07-19 02:55:00|72148.3|72138.3|72165.3|72155.3|72175.7|72165.7|72146.2|72136.2|515
1689735600000|2023-07-19 03:00:00|72165.7|72155.7|72153.9|72143.9|72177.7|72167.7|72147.3|72137.3|531
1689735900000|2023-07-19 03:05:00|72154|72144|72159|72149|72181.8|72168.7|72149.6|72139.6|574
1689736200000|2023-07-19 03:10:00|72159.6|72149.6|72154.2|72144.2|72166.3|72156.3|72152.8|72142.8|455
1689736500000|2023-07-19 03:15:00|72154.1|72144.1|72147.3|72137.3|72160.2|72150.2|72146.4|72136.4|455
1689736800000|2023-07-19 03:20:00|72147.4|72137.4|72144.4|72134.4|72149.9|72139.9|72141.2|72131.2|353
1689737100000|2023-07-19 03:25:00|72144.5|72134.5|72152.1|72142.1|72152.4|72142.4|72142.6|72132.6|466
1689737400000|2023-07-19 03:30:00|72152.2|72142.2|72155.8|72145.8|72162.8|72150.6|72144|72134|442
1689737700000|2023-07-19 03:35:00|72155.9|72145.9|72146.1|72136.1|72158.1|72148.1|72145|72135|381
1689738000000|2023-07-19 03:40:00|72146|72136|72137.9|72127.9|72150.9|72140.9|72133.4|72123.4|370
1689738300000|2023-07-19 03:45:00|72138.8|72128.8|72136.6|72126.6|72146.8|72136.8|72134.9|72124.9|367
1689738600000|2023-07-19 03:50:00|72136.7|72126.7|72141.9|72131.9|72145.8|72135.8|72129.5|72119.5|351
1689738900000|2023-07-19 03:55:00|72141.8|72131.8|72143.8|72133.8|72148.1|72138.1|72132.1|72122.1|430
1689739200000|2023-07-19 04:00:00|72143.7|72133.7|72168.6|72158.6|72168.7|72158.7|72136.4|72126.4|410
1689739500000|2023-07-19 04:05:00|72168.5|72158.5|72172.2|72162.2|72173.9|72163.9|72164.5|72154.5|331
1689739800000|2023-07-19 04:10:00|72172.4|72162.4|72166.6|72156.6|72172.8|72162.8|72164.1|72154.1|371
1689740100000|2023-07-19 04:15:00|72166.5|72156.5|72176|72166|72178.9|72168.9|72166.5|72156.5|310
1689740400000|2023-07-19 04:20:00|72176.1|72166.1|72172|72162|72180.5|72170.5|72163.9|72153.9|375
1689740700000|2023-07-19 04:25:00|72171.9|72161.9|72180.3|72170.3|72180.9|72170.9|72171.9|72161.9|293
1689741000000|2023-07-19 04:30:00|72180.2|72170.2|72182.6|72172.6|72186.3|72176.3|72175.3|72165.3|330
1689741300000|2023-07-19 04:35:00|72182.9|72172.9|72180.6|72170.6|72185.6|72175.6|72173.5|72163.5|329
1689741600000|2023-07-19 04:40:00|72180.7|72170.7|72176.2|72166.2|72182.6|72172.6|72170.2|72160.2|424
1689741900000|2023-07-19 04:45:00|72176.1|72166.1|72190.9|72180.9|72194|72184|72175.6|72165.6|422
1689742200000|2023-07-19 04:50:00|72190.8|72180.8|72181.7|72171.7|72191.1|72181.1|72176.7|72166.7|413
1689742500000|2023-07-19 04:55:00|72182.5|72172.5|72180.3|72170.3|72189.9|72179.9|72176.9|72166.9|427
1689742800000|2023-07-19 05:00:00|72180.4|72170.4|72177.4|72167.4|72180.7|72170.7|72168.1|72158.1|622
1689743100000|2023-07-19 05:05:00|72177.6|72167.6|72166.4|72156.4|72184.1|72174.1|72161.3|72151.3|545
1689743400000|2023-07-19 05:10:00|72166.7|72156.7|72167.3|72157.3|72167.9|72157.9|72157|72147|446
1689743700000|2023-07-19 05:15:00|72167.2|72157.2|72166.6|72156.6|72176.9|72161.1|72156.6|72145.1|674
1689744000000|2023-07-19 05:20:00|72166.9|72156.9|72163.6|72153.6|72172.4|72162.4|72160.7|72150.7|531
1689744300000|2023-07-19 05:25:00|72163.5|72153.5|72167.2|72157.2|72167.8|72157.8|72155.5|72141|702
1689744600000|2023-07-19 05:30:00|72167|72157|72185.3|72175.3|72188|72178|72166.8|72156.8|538
1689744900000|2023-07-19 05:35:00|72185.4|72175.4|72167.7|72157.7|72186|72176|72160.6|72150.6|606
1689745200000|2023-07-19 05:40:00|72167.6|72157.6|72160.6|72150.6|72172.6|72162.6|72151.1|72141.1|609
1689745500000|2023-07-19 05:45:00|72160.5|72150.5|72159.7|72149.7|72162.3|72152.3|72145.7|72135.7|683
1689745800000|2023-07-19 05:50:00|72159.6|72149.6|72161.2|72151.2|72167|72157|72159.3|72149.3|530
1689746100000|2023-07-19 05:55:00|72161|72151|72163.5|72143.5|72169.4|72159.4|72135.1|72118.9|741
1689746400000|2023-07-19 06:00:00|72163.3|72143.3|72160.7|72150.7|72176.8|72163|72152.1|72134.3|838
1689746700000|2023-07-19 06:05:00|72160.6|72150.6|72161.8|72151.8|72169.2|72159.2|72152.8|72142.8|721
1689747000000|2023-07-19 06:10:00|72161.9|72151.9|72195.7|72185.7|72206.4|72191.1|72161.2|72151.2|764
1689747300000|2023-07-19 06:15:00|72196.1|72186.1|72216.6|72206.6|72234.3|72224.3|72196.1|72186.1|618
1689747600000|2023-07-19 06:20:00|72216.9|72206.9|72219.7|72209.7|72235.8|72220.9|72210.9|72200.9|626
1689747900000|2023-07-19 06:25:00|72219.8|72209.8|72211.9|72201.9|72219.8|72209.8|72198.4|72187.4|568
1689748200000|2023-07-19 06:30:00|72212|72202|72214.8|72204.8|72222.8|72212.8|72210.6|72200.6|506
1689748500000|2023-07-19 06:35:00|72214.7|72204.7|72233.9|72223.9|72235.7|72225.7|72210.9|72200.9|544
1689748800000|2023-07-19 06:40:00|72234|72224|72258.7|72248.7|72267.2|72257.2|72233.6|72223.6|656
1689749100000|2023-07-19 06:45:00|72259.3|72249.3|72235.3|72225.3|72259.3|72249.3|72233.8|72223.8|617
1689749400000|2023-07-19 06:50:00|72235.6|72225.6|72237.2|72227.2|72244.7|72234.7|72221.5|72211.5|456
1689749700000|2023-07-19 06:55:00|72237.5|72227.5|72222.2|72202.2|72237.6|72227.6|72212.6|72199.2|604
1689750000000|2023-07-19 07:00:00|72219.4|72199.4|72197.4|72187.4|72219.4|72199.4|72185.9|72175.9|609
1689750300000|2023-07-19 07:05:00|72197.6|72187.6|72196.3|72186.3|72203.7|72193.7|72191.5|72180.1|564
1689750600000|2023-07-19 07:10:00|72196.4|72186.4|72203.5|72193.5|72203.7|72193.7|72176.4|72166.4|464
1689750900000|2023-07-19 07:15:00|72203.6|72193.6|72212.5|72202.5|72213.7|72203.7|72203.5|72193.5|530
1689751200000|2023-07-19 07:20:00|72212.4|72202.4|72191.2|72181.2|72213.4|72203.4|72183.7|72173.3|520
1689751500000|2023-07-19 07:25:00|72192|72182|72197.6|72187.6|72198.4|72188.4|72188|72178|552
1689751800000|2023-07-19 07:30:00|72198.2|72188.2|72190.6|72180.6|72198.5|72188.5|72179.2|72169.2|513
1689752100000|2023-07-19 07:35:00|72190.4|72180.4|72208.9|72198.9|72212.4|72202.4|72187|72177|416
1689752400000|2023-07-19 07:40:00|72208.6|72198.6|72194.5|72184.5|72209.2|72199.2|72193.7|72183.7|507
1689752700000|2023-07-19 07:45:00|72194.1|72184.1|72214.9|72204.9|72215.7|72205.7|72192.4|72182.4|536
1689753000000|2023-07-19 07:50:00|72215|72205|72229.8|72219.8|72243.9|72233.9|72215|72205|621
1689753300000|2023-07-19 07:55:00|72229.7|72219.7|72245.2|72235.2|72251.6|72241.6|72222.6|72212.6|684
1689753600000|2023-07-19 08:00:00|72245.4|72235.4|72240|72230|72252.6|72242.6|72229.2|72213.2|671
1689753900000|2023-07-19 08:05:00|72240.1|72230.1|72269.3|72249.3|72271.4|72257.8|72239.7|72229.7|493
1689754200000|2023-07-19 08:10:00|72268.8|72248.8|72284.3|72274.3|72291.9|72277.5|72260.5|72248.8|494
1689754500000|2023-07-19 08:15:00|72284.2|72274.2|72267.4|72257.4|72284.6|72274.6|72257|72247|534
1689754800000|2023-07-19 08:20:00|72266|72256|72278.4|72268.4|72296.7|72286.7|72260.9|72250.9|552
1689755100000|2023-07-19 08:25:00|72277.9|72267.9|72290.4|72280.4|72295.3|72285.3|72265.4|72254.5|575
1689755400000|2023-07-19 08:30:00|72290.5|72280.5|72303.7|72293.7|72311.9|72298.5|72288.4|72278.4|604
1689755700000|2023-07-19 08:35:00|72304.2|72294.2|72292|72282|72304.2|72294.2|72281.5|72271.5|469
1689756000000|2023-07-19 08:40:00|72291.9|72281.9|72297|72287|72297.6|72287.6|72290.5|72280.5|378
1689756300000|2023-07-19 08:45:00|72296.5|72286.5|72291.8|72281.8|72301.4|72291.4|72289|72279|346
1689756600000|2023-07-19 08:50:00|72291.9|72281.9|72296.5|72286.5|72303.6|72293.6|72285.7|72275.7|512
1689756900000|2023-07-19 08:55:00|72297.1|72287.1|72312.7|72302.7|72315.3|72305.3|72297.1|72287.1|486
1689757200000|2023-07-19 09:00:00|72313|72303|72324.6|72314.6|72329|72319|72307.8|72297.8|438
1689757500000|2023-07-19 09:05:00|72324.4|72314.4|72288.3|72278.3|72325.6|72315.6|72263.7|72243.7|633
1689757800000|2023-07-19 09:10:00|72288.4|72278.4|72289.6|72279.6|72298|72288|72281|72271|451
1689758100000|2023-07-19 09:15:00|72289.5|72279.5|72264.3|72254.3|72289.6|72279.6|72264.3|72254.3|456
1689758400000|2023-07-19 09:20:00|72264.4|72254.4|72264.4|72254.4|72273.6|72263.6|72263.4|72253.4|400
1689758700000|2023-07-19 09:25:00|72264.3|72254.3|72267.9|72257.9|72278.8|72268.8|72263.7|72253.7|419
1689759000000|2023-07-19 09:30:00|72268|72258|72255.2|72245.2|72271.5|72261.5|72253.2|72243.2|333
1689759300000|2023-07-19 09:35:00|72255.9|72245.9|72249.1|72239.1|72257.9|72247.9|72239|72229|407
1689759600000|2023-07-19 09:40:00|72249.3|72239.3|72245.9|72235.9|72249.6|72239.6|72237.1|72227.1|336
1689759900000|2023-07-19 09:45:00|72247.1|72237.1|72249.8|72239.8|72253|72243|72243.8|72233.8|412
1689760200000|2023-07-19 09:50:00|72249.9|72239.9|72254.7|72244.7|72256.5|72246.5|72246.9|72236.9|380
1689760500000|2023-07-19 09:55:00|72254.6|72244.6|72258.9|72248.9|72282.4|72262.4|72253.8|72239.3|411
1689760800000|2023-07-19 10:00:00|72258.8|72248.8|72271.8|72261.8|72274.6|72264.6|72258.8|72248.5|362
1689761100000|2023-07-19 10:05:00|72272.2|72262.2|72275.2|72255.2|72275.7|72264.5|72270|72253.1|374
1689761400000|2023-07-19 10:10:00|72275.3|72255.3|72297.4|72277.4|72299.6|72279.6|72275.1|72255.1|409
1689761700000|2023-07-19 10:15:00|72297.5|72277.5|72285.4|72275.4|72300.2|72281.3|72278.6|72265.1|465
1689762000000|2023-07-19 10:20:00|72285.3|72275.3|72279|72259|72293.2|72283.2|72273.8|72258|564
1689762300000|2023-07-19 10:25:00|72278.8|72258.8|72270.7|72260.7|72280.4|72265.1|72263.4|72247.5|593
1689762600000|2023-07-19 10:30:00|72270.9|72260.9|72276.3|72266.3|72286.9|72274.9|72268.1|72252.1|594
1689762900000|2023-07-19 10:35:00|72276.2|72266.2|72284.3|72264.3|72284.6|72273.8|72273.9|72260.3|483
1689763200000|2023-07-19 10:40:00|72284.2|72264.2|72294.3|72274.3|72298.6|72287.4|72284.2|72264.2|487
1689763500000|2023-07-19 10:45:00|72294.1|72274.1|72299.2|72279.2|72302.1|72289.9|72290.6|72273|513
1689763800000|2023-07-19 10:50:00|72299.6|72279.6|72288.5|72278.5|72300.9|72284.5|72285.8|72270.6|493
1689764100000|2023-07-19 10:55:00|72288.1|72278.1|72255|72245|72298.7|72282.4|72253.7|72239.1|588
1689764400000|2023-07-19 11:00:00|72255.2|72245.2|72249.8|72229.8|72256.1|72245.2|72241.1|72221.1|441
1689764700000|2023-07-19 11:05:00|72249.7|72229.7|72246.3|72236.3|72261.7|72245.9|72237.1|72217.1|643
1689765000000|2023-07-19 11:10:00|72246.1|72236.1|72282.2|72262.2|72282.2|72262.2|72243.7|72232.2|596
1689765300000|2023-07-19 11:15:00|72281.8|72261.8|72282.8|72272.8|72287.1|72277.1|72277.5|72261|573
1689765600000|2023-07-19 11:20:00|72283|72273|72274.9|72264.9|72284.4|72274.4|72272.2|72262.2|477
1689765900000|2023-07-19 11:25:00|72275|72265|72272.2|72262.2|72281.6|72271.6|72271.6|72261.6|425
1689766200000|2023-07-19 11:30:00|72272.1|72262.1|72279.5|72269.5|72280.2|72270.2|72267.7|72257.7|426
1689766500000|2023-07-19 11:35:00|72279.2|72269.2|72275.1|72265.1|72279.2|72269.2|72271.5|72261.5|338
1689766800000|2023-07-19 11:40:00|72275.5|72265.5|72276.5|72266.5|72284|72274|72273.7|72263.7|297
1689767100000|2023-07-19 11:45:00|72276.4|72266.4|72272.1|72262.1|72277.3|72267.3|72270.7|72260.7|264
1689767400000|2023-07-19 11:50:00|72272.2|72262.2|72270.2|72260.2|72277|72267|72268.4|72258.4|318
1689767700000|2023-07-19 11:55:00|72270.3|72260.3|72273.2|72263.2|72273.6|72263.6|72267.4|72257.4|342
1689768000000|2023-07-19 12:00:00|72273.1|72263.1|72278.1|72268.1|72291.7|72281.7|72272.4|72262.4|427
1689768300000|2023-07-19 12:05:00|72278.6|72268.6|72279.5|72269.5|72281.2|72271.2|72268|72258|425
1689768600000|2023-07-19 12:10:00|72279.4|72269.4|72296.7|72286.7|72297.7|72287.7|72274.3|72264.3|427
1689768900000|2023-07-19 12:15:00|72296.6|72286.6|72288.7|72278.7|72296.6|72286.6|72281.6|72271.6|320
1689769200000|2023-07-19 12:20:00|72288.3|72278.3|72290.9|72280.9|72293.3|72283.3|72282.7|72272.7|311
1689769500000|2023-07-19 12:25:00|72291.2|72281.2|72308.1|72288.1|72308.3|72298.1|72291.2|72281.2|321
1689769800000|2023-07-19 12:30:00|72308.2|72288.2|72306.1|72296.1|72309.7|72297.1|72296|72284.2|561
1689770100000|2023-07-19 12:35:00|72306.2|72296.2|72310.7|72300.7|72312.1|72302.1|72290.9|72280.9|584
1689770400000|2023-07-19 12:40:00|72310.8|72300.8|72330.5|72320.5|72333.4|72323.4|72310.2|72300.2|453
1689770700000|2023-07-19 12:45:00|72330.6|72320.6|72335.1|72325.1|72340.2|72330.2|72320.8|72310.8|513
1689771000000|2023-07-19 12:50:00|72334.3|72324.3|72326.2|72316.2|72336.4|72326.4|72325.7|72315.7|494
1689771300000|2023-07-19 12:55:00|72326.7|72316.7|72330.1|72320.1|72330.1|72320.1|72313.7|72303.7|555
1689771600000|2023-07-19 13:00:00|72330.2|72320.2|72341.4|72331.4|72344.1|72334.1|72323.3|72313.3|725
1689771900000|2023-07-19 13:05:00|72341.5|72331.5|72321.4|72311.4|72346.9|72336.9|72316.6|72306.6|613
1689772200000|2023-07-19 13:10:00|72320.8|72310.8|72307.6|72297.6|72329.1|72319.1|72305.4|72295.4|621
1689772500000|2023-07-19 13:15:00|72307.5|72297.5|72320.7|72310.7|72320.7|72310.7|72295.5|72285.5|545
1689772800000|2023-07-19 13:20:00|72320.8|72310.8|72334.3|72324.3|72338|72328|72319.4|72309.4|542
1689773100000|2023-07-19 13:25:00|72334.2|72324.2|72343.6|72333.6|72345.4|72335.4|72327.1|72317.1|539
1689773400000|2023-07-19 13:30:00|72343.8|72333.8|72339.5|72329.5|72344.7|72334.7|72319.1|72309.1|639
1689773700000|2023-07-19 13:35:00|72339.4|72329.4|72327|72317|72341.3|72331.3|72318.3|72308.3|584
1689774000000|2023-07-19 13:40:00|72326.7|72316.7|72336.2|72326.2|72342.2|72332.2|72325.8|72315.8|599
1689774300000|2023-07-19 13:45:00|72336.3|72326.3|72336.3|72326.3|72349.6|72339.6|72332.7|72322.7|634
1689774600000|2023-07-19 13:50:00|72336.4|72326.4|72337.3|72327.3|72341.3|72331.3|72327.2|72317.2|530
1689774900000|2023-07-19 13:55:00|72337.4|72327.4|72350.4|72340.4|72351|72341|72335.3|72325.3|585
1689775200000|2023-07-19 14:00:00|72350.5|72340.5|72339.1|72329.1|72360.5|72350.5|72338.8|72328.8|492
1689775500000|2023-07-19 14:05:00|72339.2|72329.2|72356.7|72346.7|72356.8|72346.8|72331.4|72321.4|535
1689775800000|2023-07-19 14:10:00|72356.6|72346.6|72359.2|72349.2|72365|72355|72344.4|72334.4|609
1689776100000|2023-07-19 14:15:00|72359.3|72349.3|72356.9|72346.9|72365.3|72355.3|72346.1|72336.1|660
1689776400000|2023-07-19 14:20:00|72357.7|72347.7|72363.5|72353.5|72365.4|72355.4|72352.8|72342.8|594
1689776700000|2023-07-19 14:25:00|72364.6|72354.6|72359.4|72349.4|72367.1|72357.1|72350.8|72340.8|553
1689777000000|2023-07-19 14:30:00|72359.7|72349.7|72368.1|72358.1|72371.7|72361.7|72353.2|72343.2|688
1689777300000|2023-07-19 14:35:00|72368.9|72358.9|72367.4|72357.4|72372.7|72362.7|72358.9|72348.9|551
1689777600000|2023-07-19 14:40:00|72367.5|72357.5|72364.6|72354.6|72371.5|72361.5|72355|72345|579
1689777900000|2023-07-19 14:45:00|72364.5|72354.5|72367.7|72357.7|72373.1|72363.1|72361.9|72351.9|597
1689778200000|2023-07-19 14:50:00|72367.5|72357.5|72344.5|72334.5|72369.2|72359.2|72334.3|72324.3|726
1689778500000|2023-07-19 14:55:00|72343.2|72333.2|72358.9|72348.9|72365.2|72355.2|72342|72332|731
1689778800000|2023-07-19 15:00:00|72359.1|72349.1|72357.1|72347.1|72370.7|72360.7|72350|72340|631
1689779100000|2023-07-19 15:05:00|72357|72347|72343.8|72333.8|72357.1|72347.1|72339.9|72329.9|628
1689779400000|2023-07-19 15:10:00|72343.9|72333.9|72309.9|72299.9|72347.4|72337.4|72303.2|72293.2|701
1689779700000|2023-07-19 15:15:00|72310.1|72300.1|72318.7|72308.7|72320.1|72310.1|72303.5|72287.2|566
1689780000000|2023-07-19 15:20:00|72318.6|72308.6|72320.3|72310.3|72327.1|72316.1|72309.1|72299.1|495
1689780300000|2023-07-19 15:25:00|72320.4|72310.4|72329.9|72319.9|72336.8|72326.8|72314.1|72304.1|502
1689780600000|2023-07-19 15:30:00|72329.8|72319.8|72350.1|72340.1|72352.2|72340.2|72325.4|72315.4|562
1689780900000|2023-07-19 15:35:00|72350|72340|72351.5|72341.5|72360.5|72346.3|72337.2|72327.2|553
1689781200000|2023-07-19 15:40:00|72351.4|72341.4|72337.1|72327.1|72351.4|72341.4|72331.1|72321.1|517
1689781500000|2023-07-19 15:45:00|72337|72327|72323.5|72313.5|72337|72327|72314.1|72304.1|472
1689781800000|2023-07-19 15:50:00|72323.6|72313.6|72328.7|72318.7|72331|72321|72315.9|72305.9|544
1689782100000|2023-07-19 15:55:00|72328.9|72318.9|72341.3|72331.3|72345.7|72332.1|72323|72313|525
1689782400000|2023-07-19 16:00:00|72341.2|72331.2|72358|72338|72358.5|72340.9|72331.3|72321.3|512
1689782700000|2023-07-19 16:05:00|72358.3|72338.3|72347.4|72337.4|72359.5|72342.8|72341|72331|488
1689783000000|2023-07-19 16:10:00|72347.3|72337.3|72346.7|72336.7|72355.1|72345.1|72346.6|72336.6|367
1689783300000|2023-07-19 16:15:00|72346.6|72336.6|72348.6|72338.6|72353.2|72343.2|72345.4|72335.4|358
1689783600000|2023-07-19 16:20:00|72348.5|72338.5|72347.5|72337.5|72348.6|72338.6|72339.6|72329.6|483
1689783900000|2023-07-19 16:25:00|72347.4|72337.4|72346.7|72336.7|72349.1|72339.1|72341.1|72331.1|427
1689784200000|2023-07-19 16:30:00|72346.6|72336.6|72332.1|72322.1|72348.5|72338.5|72329.2|72319.2|570
1689784500000|2023-07-19 16:35:00|72332|72322|72323.7|72313.7|72337.5|72322|72323.7|72313.7|461
1689784800000|2023-07-19 16:40:00|72323.8|72313.8|72304|72294|72324|72314|72303.5|72293.5|380
1689785100000|2023-07-19 16:45:00|72303.9|72293.9|72289|72279|72305.4|72295.4|72288.4|72278.4|472
1689785400000|2023-07-19 16:50:00|72289.1|72279.1|72308.2|72298.2|72310.3|72300.3|72289.1|72279.1|437
1689785700000|2023-07-19 16:55:00|72307.9|72297.9|72305.4|72295.4|72312.8|72302.8|72303.7|72293.7|484
1689786000000|2023-07-19 17:00:00|72305.3|72295.3|72316.5|72296.5|72319.2|72306.9|72304.4|72294.1|559
1689786300000|2023-07-19 17:05:00|72312.6|72302.6|72307|72297|72313.5|72303.5|72303.4|72293.4|534
1689786600000|2023-07-19 17:10:00|72306.9|72296.9|72307.5|72297.5|72312.6|72302.6|72304|72294|459
1689786900000|2023-07-19 17:15:00|72308.1|72298.1|72305.5|72295.5|72310.6|72300.6|72303.8|72293.8|483
1689787200000|2023-07-19 17:20:00|72305.4|72295.4|72312.9|72302.9|72313.8|72303.8|72303.6|72293.6|333
1689787500000|2023-07-19 17:25:00|72313|72303|72319.3|72299.3|72327|72307|72312.9|72299|423
1689787800000|2023-07-19 17:30:00|72319.2|72299.2|72310|72300|72319.7|72300|72301.5|72289.3|441
1689788100000|2023-07-19 17:35:00|72309.9|72299.9|72319.1|72299.1|72322|72306.6|72308.9|72294.8|513
1689788400000|2023-07-19 17:40:00|72319.2|72299.2|72303.2|72293.2|72320.8|72303.5|72301.8|72287.6|477
1689788700000|2023-07-19 17:45:00|72303.1|72293.1|72312.3|72292.3|72315.2|72295.2|72297.6|72284.1|449
1689789000000|2023-07-19 17:50:00|72312.2|72292.2|72313.1|72293.1|72315.1|72295.1|72308.6|72288.6|459
1689789300000|2023-07-19 17:55:00|72314|72294|72311.2|72291.2|72316.9|72296.9|72309|72289|391
1689789600000|2023-07-19 18:00:00|72310.9|72290.9|72309.9|72289.9|72313.7|72293.7|72306.6|72286.6|394
1689789900000|2023-07-19 18:05:00|72309.8|72289.8|72314.9|72304.9|72327.6|72313.8|72309.8|72289.8|498
1689790200000|2023-07-19 18:10:00|72315.7|72305.7|72320|72300|72320.3|72306.1|72310.4|72290.4|451
1689790500000|2023-07-19 18:15:00|72319.6|72299.6|72331.9|72321.9|72332.6|72322.6|72314.1|72299.5|369
1689790800000|2023-07-19 18:20:00|72332.4|72322.4|72335.5|72325.5|72338.1|72328.1|72329.8|72319.8|439
1689791100000|2023-07-19 18:25:00|72335.6|72325.6|72322.7|72312.7|72335.8|72325.8|72320.2|72310.2|418
1689791400000|2023-07-19 18:30:00|72322.5|72312.5|72330.9|72320.9|72332.2|72322.2|72321.9|72311.9|287
1689791700000|2023-07-19 18:35:00|72330.8|72320.8|72330.5|72320.5|72331.9|72321.9|72329.4|72319.4|280
1689792000000|2023-07-19 18:40:00|72330.1|72320.1|72330.8|72320.8|72334.8|72324.8|72329.3|72319.3|325
1689792300000|2023-07-19 18:45:00|72330.9|72320.9|72334.2|72324.2|72335.4|72325.4|72329.5|72319.5|269
1689792600000|2023-07-19 18:50:00|72334.1|72324.1|72329.8|72319.8|72336.7|72326.7|72329.7|72319.7|311
1689792900000|2023-07-19 18:55:00|72329.7|72319.7|72327.8|72317.8|72330.5|72320.5|72322.3|72312.3|334
1689793200000|2023-07-19 19:00:00|72327.7|72317.7|72307.2|72297.2|72327.9|72317.9|72306.8|72291.4|482
1689793500000|2023-07-19 19:05:00|72307.5|72297.5|72319.5|72309.5|72320.9|72309.5|72307.5|72292.8|344
1689793800000|2023-07-19 19:10:00|72319.8|72309.8|72319.2|72299.2|72324|72311.1|72318.2|72298.2|398
1689794100000|2023-07-19 19:15:00|72319.3|72299.3|72321|72301|72322.8|72302.8|72319.2|72299.2|377
1689794400000|2023-07-19 19:20:00|72320.9|72300.9|72320.5|72300.5|72324.9|72304.9|72317.8|72297.8|388
1689794700000|2023-07-19 19:25:00|72320.4|72300.4|72326.8|72316.8|72327|72317|72315.3|72300.1|256
1689795000000|2023-07-19 19:30:00|72326.9|72316.9|72325.2|72305.2|72330.5|72316.9|72323.8|72304.9|329
1689795300000|2023-07-19 19:35:00|72325.1|72305.1|72320.9|72310.9|72325.8|72311.5|72320.6|72303.9|361
1689795600000|2023-07-19 19:40:00|72321|72311|72318.8|72308.8|72321.7|72311.7|72318.4|72308.4|349
1689795900000|2023-07-19 19:45:00|72318.7|72308.7|72319.1|72309.1|72319.9|72309.9|72318.6|72308.6|242
1689796200000|2023-07-19 19:50:00|72318.6|72308.6|72314.7|72304.7|72318.6|72308.6|72312.6|72302.6|302
1689796500000|2023-07-19 19:55:00|72314|72304|72313.5|72303.5|72319.8|72304.5|72312.5|72297.4|462
1689796800000|2023-07-19 20:00:00|72313.3|72303.3|72318.1|72298.1|72319|72304.3|72313.3|72297.6|518
1689797100000|2023-07-19 20:05:00|72318.4|72298.4|72319.3|72299.3|72319.9|72299.9|72318.2|72298.2|424
1689797400000|2023-07-19 20:10:00|72319.4|72299.4|72332.9|72312.9|72333.1|72313.1|72318.9|72298.9|336
1689797700000|2023-07-19 20:15:00|72332.8|72312.8|72335.3|72315.3|72337.6|72317.6|72332.5|72312.5|423
1689798000000|2023-07-19 20:20:00|72335.7|72315.7|72332.1|72312.1|72337.8|72317.8|72328.9|72308.9|530
1689798300000|2023-07-19 20:25:00|72332|72312|72333.2|72313.2|72334.6|72314.6|72331.5|72311.5|406
1689798600000|2023-07-19 20:30:00|72333.5|72313.5|72333.3|72313.3|72334.8|72314.8|72333|72313|272
1689798900000|2023-07-19 20:35:00|72333.1|72313.1|72336|72316|72338.8|72318.8|72332.1|72312.1|105
1689799200000|2023-07-19 20:40:00|72335.7|72315.7|72338.9|72318.9|72339.1|72319.1|72335.7|72315.7|132
1689799500000|2023-07-19 20:45:00|72338.8|72318.8|72338.6|72318.6|72339|72319|72337.4|72317.4|204
1689799800000|2023-07-19 20:50:00|72338.7|72318.7|72338.6|72318.6|72341.2|72321.2|72337.4|72317.4|239
1689800100000|2023-07-19 20:55:00|72338.8|72318.8|72350.1|72281.1|72353|72320.4|72334.1|72278.2|182
1689800400000|2023-07-19 21:00:00|72350|72285.4|72345.4|72287.6|72359.5|72287.6|72344.6|72275.7|55
1689800700000|2023-07-19 21:05:00|72342.5|72287.5|72342.2|72290|72347.1|72291.5|72341.5|72285.4|69
1689801000000|2023-07-19 21:10:00|72341.3|72288.3|72343.9|72290.7|72344.3|72295.4|72337.4|72288.3|42
1689801300000|2023-07-19 21:15:00|72344|72290.6|72344.1|72290.9|72346.2|72292.6|72341.4|72287.9|40
1689801600000|2023-07-19 21:20:00|72343.9|72291.1|72343|72290.6|72345|72291.1|72343|72287.9|32
1689801900000|2023-07-19 21:25:00|72343.1|72290.5|72346.1|72293.1|72346.1|72294.7|72341.3|72290.5|50
1689802200000|2023-07-19 21:30:00|72346|72292.7|72346.1|72290.4|72346.6|72293.6|72345.7|72290.4|31
1689802500000|2023-07-19 21:35:00|72344.3|72291.8|72343.3|72292.7|72345.9|72293.5|72343.1|72290.4|58
1689802800000|2023-07-19 21:40:00|72343.2|72292.8|72343.6|72292.6|72344.2|72293|72341.8|72292.3|116
1689803100000|2023-07-19 21:45:00|72344.2|72290|72344.4|72290.8|72346.7|72291|72344.2|72289.7|40
1689803400000|2023-07-19 21:50:00|72344.5|72290.7|72344.2|72289.8|72345.9|72292.1|72343.7|72289.6|53
1689803700000|2023-07-19 21:55:00|72344.7|72289.7|72346.4|72291.4|72348.8|72294.8|72341|72286.8|45
1689804000000|2023-07-19 22:00:00|72344.9|72292.5|72332.5|72298|72344.9|72305.6|72325.5|72289.9|249
1689804300000|2023-07-19 22:05:00|72332.6|72298.7|72325.3|72305.3|72334.5|72305.9|72324.9|72297.6|324
1689804600000|2023-07-19 22:10:00|72325.2|72305.2|72333.1|72298.3|72334.5|72305.5|72324.2|72297.7|81
1689804900000|2023-07-19 22:15:00|72331.7|72300.2|72332.1|72297.8|72334.4|72306.4|72324.2|72297.7|33
1689805200000|2023-07-19 22:20:00|72324.1|72304.1|72327.6|72307.6|72332.9|72307.9|72324.1|72297.8|41
1689805500000|2023-07-19 22:25:00|72334.3|72301.8|72334.1|72300.5|72334.3|72307.3|72327.1|72300.5|15
1689805800000|2023-07-19 22:30:00|72335|72299.1|72336.8|72305.5|72340.8|72307.5|72327.1|72299.1|93
1689806100000|2023-07-19 22:35:00|72339.9|72302.5|72344|72300.4|72345.4|72303.6|72339.4|72299.6|52
1689806400000|2023-07-19 22:40:00|72343.8|72300.3|72341.7|72302.8|72344.8|72303.5|72341.2|72300.1|34
1689806700000|2023-07-19 22:45:00|72341.9|72302.7|72344.1|72300.9|72345.4|72303.7|72340.7|72299.2|37
1689807000000|2023-07-19 22:50:00|72341.6|72303.4|72342.6|72301.5|72346.2|72303.4|72340.8|72298.6|69
1689807300000|2023-07-19 22:55:00|72342.7|72299.8|72326.1|72306.1|72345.9|72306.3|72323.2|72299.6|329
1689807600000|2023-07-19 23:00:00|72326.2|72306.2|72323.5|72303.5|72331.6|72307|72323.3|72301.3|87
1689807900000|2023-07-19 23:05:00|72323.9|72303.9|72324.5|72304.5|72325.8|72305.8|72321|72301|185
1689808200000|2023-07-19 23:10:00|72325|72305|72323.9|72303.9|72325.3|72305.3|72323|72303|191
1689808500000|2023-07-19 23:15:00|72324.1|72304.1|72324.4|72304.4|72326.3|72306.3|72323.4|72303.4|261
1689808800000|2023-07-19 23:20:00|72324.7|72304.7|72324.5|72304.5|72326|72306|72323.8|72303.8|402
1689809100000|2023-07-19 23:25:00|72324.7|72304.7|72323.6|72303.6|72324.8|72304.8|72321.1|72301.1|62
1689809400000|2023-07-19 23:30:00|72323.2|72303.2|72322.6|72302.6|72326.1|72306.1|72322.6|72302.6|84
1689809700000|2023-07-19 23:35:00|72322.3|72302.3|72324.5|72304.5|72328.5|72308.5|72321|72301|228
1689810000000|2023-07-19 23:40:00|72324.6|72304.6|72327.1|72307.1|72331.3|72311.3|72324.2|72304.2|177
1689810300000|2023-07-19 23:45:00|72327|72307|72321.7|72301.7|72329.2|72309.2|72319.8|72299.8|331
1689810600000|2023-07-19 23:50:00|72320.4|72300.4|72321.2|72301.2|72321.4|72301.4|72318|72298|460
1689810900000|2023-07-19 23:55:00|72321.3|72301.3|72314.1|72294.1|72322.4|72302.4|72313.5|72293.5|369
1689811200000|2023-07-20 00:00:00|72314|72294|72308|72288|72315.9|72295.9|72304.2|72284.2|440
1689811500000|2023-07-20 00:05:00|72308.2|72288.2|72272.5|72252.5|72309|72289|72271|72251|503
1689811800000|2023-07-20 00:10:00|72272.7|72252.7|72271.5|72251.5|72275.8|72260.7|72270.2|72250.2|423
1689812100000|2023-07-20 00:15:00|72272.6|72252.6|72267.8|72247.8|72274.9|72254.9|72264|72244|457
1689812400000|2023-07-20 00:20:00|72267.9|72247.9|72244.3|72224.3|72268.3|72249.7|72235.5|72222.4|425
1689812700000|2023-07-20 00:25:00|72244.4|72224.4|72232.8|72212.8|72244.9|72224.9|72217.8|72197.8|454
1689813000000|2023-07-20 00:30:00|72233.5|72213.5|72220.9|72200.9|72234.2|72214.2|72217.5|72197.5|278
1689813300000|2023-07-20 00:35:00|72221|72201|72223.5|72203.5|72226.3|72208.7|72215.8|72198.4|276
1689813600000|2023-07-20 00:40:00|72223.4|72203.4|72214.3|72194.3|72228|72212.7|72212.7|72193.5|305
1689813900000|2023-07-20 00:45:00|72214.2|72194.2|72199|72189|72226.5|72209.2|72187.2|72177.2|398
1689814200000|2023-07-20 00:50:00|72198.9|72188.9|72173.1|72163.1|72205.5|72190.6|72173.1|72163.1|454
1689814500000|2023-07-20 00:55:00|72170.7|72160.7|72161.9|72151.9|72186.3|72170|72156.2|72140|528
1689814800000|2023-07-20 01:00:00|72161.8|72151.8|72170.4|72160.4|72175.6|72161.6|72160.3|72150.3|444
1689815100000|2023-07-20 01:05:00|72170.5|72160.5|72186.6|72166.6|72189|72172.4|72160.8|72150.8|474
1689815400000|2023-07-20 01:10:00|72186.7|72166.7|72177.5|72157.5|72204.5|72189.4|72177.2|72157.2|502
1689815700000|2023-07-20 01:15:00|72178.2|72158.2|72074.4|72054.4|72179.9|72159.9|72060.7|72040.7|917
1689816000000|2023-07-20 01:20:00|72074.2|72054.2|72015.9|71995.9|72085.3|72070.1|72013.7|71993.7|873
1689816300000|2023-07-20 01:25:00|72015.3|71995.3|71976.5|71956.5|72021.5|72001.5|71960.3|71941.1|854
1689816600000|2023-07-20 01:30:00|71976.8|71956.8|71832.9|71812.9|71976.8|71956.8|71826|71807.5|1046
1689816900000|2023-07-20 01:35:00|71832.6|71812.6|71843.1|71823.1|71894.8|71879.3|71811.5|71791.5|1014
1689817200000|2023-07-20 01:40:00|71843.5|71823.5|71854.8|71834.8|71896.6|71876.6|71836.7|71816.7|987
1689817500000|2023-07-20 01:45:00|71853.6|71833.6|71879.3|71869.3|71895.3|71875.9|71839.9|71829.9|849
1689817800000|2023-07-20 01:50:00|71879.4|71869.4|71896.8|71886.8|71906|71894|71876.3|71866.3|738
1689818100000|2023-07-20 01:55:00|71896.7|71886.7|71907.8|71887.8|71945|71931.1|71894.4|71882.3|764
1689818400000|2023-07-20 02:00:00|71905.6|71885.6|71876.9|71866.9|71931.4|71911.9|71868.4|71856.6|846
1689818700000|2023-07-20 02:05:00|71877|71867|71914.3|71904.3|71923.8|71909|71877|71867|744
1689819000000|2023-07-20 02:10:00|71914.5|71904.5|71940.4|71930.4|71952.7|71937.3|71907.7|71897.7|717
1689819300000|2023-07-20 02:15:00|71937.7|71927.7|71926|71916|71959.3|71949.3|71923.6|71907.7|701
1689819600000|2023-07-20 02:20:00|71925.8|71915.8|71934|71914|71946.8|71936.8|71913.3|71903.3|656
1689819900000|2023-07-20 02:25:00|71933.9|71913.9|71903.9|71893.9|71933.9|71918.8|71894.3|71879.1|614
1689820200000|2023-07-20 02:30:00|71905.8|71895.8|71865.2|71855.2|71912.8|71902.8|71864.4|71853.8|637
1689820500000|2023-07-20 02:35:00|71864.8|71854.8|71897.9|71887.9|71903.7|71893.7|71860.5|71850.5|656
1689820800000|2023-07-20 02:40:00|71897.7|71887.7|71914.5|71904.5|71917.7|71904.6|71895.4|71878.7|600
1689821100000|2023-07-20 02:45:00|71914.4|71904.4|71876.5|71866.5|71918.1|71908.1|71873.1|71860|641
1689821400000|2023-07-20 02:50:00|71876.4|71866.4|71881.3|71861.3|71887.4|71872|71852.9|71841.1|701
1689821700000|2023-07-20 02:55:00|71881.8|71861.8|71800.1|71780.1|71891.4|71874.7|71779.7|71759.7|803
1689822000000|2023-07-20 03:00:00|71800.2|71780.2|71849.9|71829.9|71852.6|71835.7|71796.9|71777|824
1689822300000|2023-07-20 03:05:00|71850|71830|71837.8|71827.8|71857.9|71847.6|71835.6|71825.6|650
1689822600000|2023-07-20 03:10:00|71837.7|71827.7|71816.9|71806.9|71848.5|71838.5|71805.7|71795.7|706
1689822900000|2023-07-20 03:15:00|71817|71807|71788.2|71768.2|71830|71811|71757.8|71739.9|792
1689823200000|2023-07-20 03:20:00|71788|71768|71805.6|71785.6|71807|71787|71768.5|71752.2|714
1689823500000|2023-07-20 03:25:00|71805.5|71785.5|71823.7|71813.7|71832.8|71822.8|71801.5|71782.5|643
1689823800000|2023-07-20 03:30:00|71823.4|71813.4|71844.3|71834.3|71846.8|71836.8|71823.4|71813.4|530
1689824100000|2023-07-20 03:35:00|71844.2|71834.2|71841.4|71831.4|71858.7|71848.7|71835|71820.7|556
1689824400000|2023-07-20 03:40:00|71841.5|71831.5|71829|71819|71845.2|71835.2|71828.2|71812.6|518
1689824700000|2023-07-20 03:45:00|71827.2|71817.2|71816.3|71806.3|71837.3|71822.8|71810.9|71794.6|486
1689825000000|2023-07-20 03:50:00|71816.4|71806.4|71818|71808|71829.9|71819.9|71816.1|71803.4|441
1689825300000|2023-07-20 03:55:00|71817.9|71807.9|71807.4|71797.4|71823.3|71808.4|71798.1|71788.1|515
1689825600000|2023-07-20 04:00:00|71807.3|71797.3|71783.5|71763.5|71809.3|71799.3|71782.4|71763|642
1689825900000|2023-07-20 04:05:00|71783.6|71763.6|71804|71794|71806.4|71796.4|71782.8|71762.8|489
1689826200000|2023-07-20 04:10:00|71804.1|71794.1|71806.7|71796.7|71813.4|71803.4|71799.4|71787.1|372
1689826500000|2023-07-20 04:15:00|71806.5|71796.5|71836.7|71816.7|71838.2|71818.2|71806.5|71796.5|553
1689826800000|2023-07-20 04:20:00|71837.6|71817.6|71856|71846|71856.1|71846.1|71829.1|71814.3|530
1689827100000|2023-07-20 04:25:00|71856.1|71846.1|71848.2|71838.2|71860.2|71850.2|71847.3|71832.6|487
1689827400000|2023-07-20 04:30:00|71849.4|71839.4|71874.3|71864.3|71882.4|71864.6|71849.4|71839.4|554
1689827700000|2023-07-20 04:35:00|71874.5|71864.5|71877.6|71857.6|71879.8|71864.8|71872|71852.6|397
1689828000000|2023-07-20 04:40:00|71878|71858|71873|71863|71884|71874|71871.5|71857.7|390
1689828300000|2023-07-20 04:45:00|71872.7|71862.7|71880.8|71870.8|71883.3|71873.3|71871.9|71861.9|319
1689828600000|2023-07-20 04:50:00|71880.4|71870.4|71882.1|71872.1|71882.5|71872.5|71876.1|71866.1|297
1689828900000|2023-07-20 04:55:00|71882.2|71872.2|71873.4|71863.4|71886|71876|71871.8|71861.8|402
1689829200000|2023-07-20 05:00:00|71873.1|71863.1|71865|71855|71879.4|71867.7|71861.8|71851.8|529
1689829500000|2023-07-20 05:05:00|71865.2|71855.2|71864.8|71854.8|71874.5|71862.3|71857.7|71843.4|626
1689829800000|2023-07-20 05:10:00|71864.9|71854.9|71847.5|71837.5|71866.7|71856.7|71845.3|71830.9|477
1689830100000|2023-07-20 05:15:00|71847.8|71837.8|71840.4|71830.4|71851.2|71839.1|71836.2|71825.2|584
1689830400000|2023-07-20 05:20:00|71840.3|71830.3|71832.1|71812.1|71852.9|71832.9|71830.6|71810.6|649
1689830700000|2023-07-20 05:25:00|71831.7|71811.7|71850.9|71840.9|71857.8|71842.7|71828.6|71811.4|560
1689831000000|2023-07-20 05:30:00|71850.8|71840.8|71863.4|71843.4|71875.5|71860.3|71849.2|71839.2|651
1689831300000|2023-07-20 05:35:00|71863.3|71843.3|71884|71874|71895|71877.1|71860.9|71840.9|638
1689831600000|2023-07-20 05:40:00|71883.7|71873.7|71879.1|71869.1|71898|71879.9|71877.7|71863|595
1689831900000|2023-07-20 05:45:00|71879|71869|71872.7|71862.7|71885.3|71869.9|71862.8|71851.4|694
1689832200000|2023-07-20 05:50:00|71872.9|71862.9|71866.5|71846.5|71873.4|71863.4|71854.9|71840.2|664
1689832500000|2023-07-20 05:55:00|71864.8|71844.8|71801.6|71781.6|71864.8|71844.8|71791.2|71776.8|844
1689832800000|2023-07-20 06:00:00|71801.7|71781.7|71824.9|71814.9|71840.4|71824.8|71797.2|71777.2|720
1689833100000|2023-07-20 06:05:00|71824.8|71814.8|71860|71850|71873|71858|71824.4|71814.4|666
1689833400000|2023-07-20 06:10:00|71859.7|71849.7|71866|71856|71872.6|71862|71851.8|71836|672
1689833700000|2023-07-20 06:15:00|71866.2|71856.2|71888.3|71878.3|71891.8|71881.8|71866|71856|632
1689834000000|2023-07-20 06:20:00|71888.2|71878.2|71871|71861|71888.3|71878.3|71866.2|71856.2|525
1689834300000|2023-07-20 06:25:00|71870.9|71860.9|71869.1|71859.1|71873.4|71863.4|71854.5|71840.2|695
1689834600000|2023-07-20 06:30:00|71869.2|71859.2|71899.7|71889.7|71912|71902|71869.2|71859.2|649
1689834900000|2023-07-20 06:35:00|71899.8|71889.8|71919.3|71909.3|71931.8|71916.6|71886.6|71876.6|609
1689835200000|2023-07-20 06:40:00|71919.1|71909.1|71930|71920|71947.5|71929.4|71906.8|71896.8|631
1689835500000|2023-07-20 06:45:00|71930.3|71920.3|71928.6|71918.6|71944|71927.7|71922.8|71912.8|526
1689835800000|2023-07-20 06:50:00|71928.5|71918.5|71917.2|71897.2|71939.4|71929.4|71915.4|71895.4|545
1689836100000|2023-07-20 06:55:00|71916.9|71896.9|71922.5|71912.5|71932.4|71922.4|71909.1|71896.6|603
1689836400000|2023-07-20 07:00:00|71922.3|71912.3|71885.8|71875.8|71928.5|71918.5|71884.5|71874.5|755
1689836700000|2023-07-20 07:05:00|71885.7|71875.7|71905|71895|71916.8|71906.8|71884.7|71874.7|666
1689837000000|2023-07-20 07:10:00|71905.1|71895.1|71917.6|71907.6|71922.5|71912.5|71901.7|71891.7|638
1689837300000|2023-07-20 07:15:00|71917.7|71907.7|71923.3|71913.3|71946.3|71936.3|71917.3|71907.3|737
1689837600000|2023-07-20 07:20:00|71923.7|71913.7|71911|71901|71932.8|71916.9|71895.2|71884.6|664
1689837900000|2023-07-20 07:25:00|71911.1|71901.1|71922.8|71912.8|71925.4|71915.1|71886.3|71870.2|717
1689838200000|2023-07-20 07:30:00|71923|71913|71908|71898|71924.3|71914.3|71898|71888|672
1689838500000|2023-07-20 07:35:00|71908.1|71898.1|71954.8|71944.8|71958.5|71945.3|71905.8|71895.8|719
1689838800000|2023-07-20 07:40:00|71954.9|71944.9|71945|71935|71954.9|71944.9|71937.5|71927.5|688
1689839100000|2023-07-20 07:45:00|71945.1|71935.1|71935.8|71925.8|71945.4|71935.4|71933.1|71923.1|511
1689839400000|2023-07-20 07:50:00|71935.5|71925.5|71933.9|71923.9|71944.8|71934.8|71931.9|71921.9|542
1689839700000|2023-07-20 07:55:00|71934.2|71924.2|71925.1|71915.1|71936.2|71926.2|71922|71912|543
1689840000000|2023-07-20 08:00:00|71925.3|71915.3|71923.9|71913.9|71934.3|71924.3|71917.1|71907.1|618
1689840300000|2023-07-20 08:05:00|71923.8|71913.8|71897.1|71887.1|71924.9|71914.9|71891.5|71881.5|521
1689840600000|2023-07-20 08:10:00|71897.2|71887.2|71861.7|71851.7|71900.4|71890.4|71855.5|71841.9|691
1689840900000|2023-07-20 08:15:00|71862.1|71852.1|71843.5|71833.5|71872.9|71862.9|71840.4|71825.4|632
1689841200000|2023-07-20 08:20:00|71844|71834|71828.8|71818.8|71859.6|71849.6|71806.6|71792.9|668
1689841500000|2023-07-20 08:25:00|71828.7|71818.7|71855|71835|71863.1|71853.1|71817.6|71807.6|613
1689841800000|2023-07-20 08:30:00|71854.9|71834.9|71869.5|71859.5|71882.1|71864.3|71853.2|71834.9|674
1689842100000|2023-07-20 08:35:00|71869.6|71859.6|71886.9|71876.9|71898.6|71880.2|71866.8|71856.8|553
1689842400000|2023-07-20 08:40:00|71886.8|71876.8|71856.1|71846.1|71887.4|71877.4|71855|71844.4|418
1689842700000|2023-07-20 08:45:00|71856.5|71846.5|71869.7|71859.7|71871|71861|71851|71841|513
1689843000000|2023-07-20 08:50:00|71869.6|71859.6|71874.7|71864.7|71886.8|71871|71869.5|71859.5|481
1689843300000|2023-07-20 08:55:00|71874.9|71864.9|71866.2|71846.2|71889.1|71876.9|71852.3|71838.2|532
1689843600000|2023-07-20 09:00:00|71865.9|71845.9|71872.4|71862.4|71886.5|71871|71860.9|71844|669
1689843900000|2023-07-20 09:05:00|71872.8|71862.8|71866.5|71856.5|71872.9|71862.9|71864.6|71854.6|521
1689844200000|2023-07-20 09:10:00|71866.4|71856.4|71868.6|71858.6|71875.1|71865.1|71859.6|71849.6|500
1689844500000|2023-07-20 09:15:00|71868.8|71858.8|71851.9|71841.9|71875.5|71865.5|71843.6|71833.6|530
1689844800000|2023-07-20 09:20:00|71851.8|71841.8|71860.1|71850.1|71869.6|71856.8|71851.8|71837|564
1689845100000|2023-07-20 09:25:00|71860.2|71850.2|71841.6|71831.6|71864.3|71851|71841.4|71826.6|540
1689845400000|2023-07-20 09:30:00|71841.5|71831.5|71837.5|71827.5|71845.5|71835.5|71829.9|71819.9|576
1689845700000|2023-07-20 09:35:00|71837.8|71827.8|71829.5|71819.5|71846.3|71836.3|71816.7|71806.7|567
1689846000000|2023-07-20 09:40:00|71829.6|71819.6|71821.3|71811.3|71837.4|71827.4|71809.4|71796.5|570
1689846300000|2023-07-20 09:45:00|71821.6|71811.6|71799|71779|71828|71814|71787.5|71777.5|699
1689846600000|2023-07-20 09:50:00|71798.9|71778.9|71715.9|71695.9|71800.2|71787.7|71697.1|71677.1|749
1689846900000|2023-07-20 09:55:00|71715.2|71695.2|71742|71722|71745.9|71725.9|71715.2|71695.2|351
1689847200000|2023-07-20 10:00:00|71741.9|71721.9|71753.1|71733.1|71761.5|71741.8|71737.7|71720.6|541
1689847500000|2023-07-20 10:05:00|71753.2|71733.2|71755.3|71745.3|71757.5|71747.5|71748.7|71733.2|441
1689847800000|2023-07-20 10:10:00|71755.4|71745.4|71732|71712|71755.4|71745.4|71731.4|71711.4|420
1689848100000|2023-07-20 10:15:00|71731.9|71711.9|71703.2|71693.2|71732.3|71719|71703.2|71693.2|636
1689848400000|2023-07-20 10:20:00|71701.8|71691.8|71712.3|71702.3|71723.1|71707.7|71699.3|71689.3|528
1689848700000|2023-07-20 10:25:00|71712.4|71702.4|71697.3|71687.3|71718|71708|71697.2|71687.2|472
1689849000000|2023-07-20 10:30:00|71697.2|71687.2|71687.1|71677.1|71698.1|71688.1|71684.9|71674.9|322
1689849300000|2023-07-20 10:35:00|71687|71677|71682.3|71672.3|71695.2|71685.2|71674.5|71664.5|386
1689849600000|2023-07-20 10:40:00|71683.4|71673.4|71691.5|71681.5|71693.5|71683.5|71674.4|71664.4|343
1689849900000|2023-07-20 10:45:00|71691.6|71681.6|71708.7|71698.7|71714.9|71704.9|71684.4|71674.4|478
1689850200000|2023-07-20 10:50:00|71708.8|71698.8|71693.5|71683.5|71711.8|71701.8|71693.5|71683.5|474
1689850500000|2023-07-20 10:55:00|71693.6|71683.6|71690.6|71680.6|71694|71684|71683.6|71673.6|525
1689850800000|2023-07-20 11:00:00|71690.5|71680.5|71692.1|71682.1|71693.9|71683.9|71685.3|71675.3|418
1689851100000|2023-07-20 11:05:00|71692.2|71682.2|71700.9|71690.9|71701.6|71691.6|71688.7|71678.7|501
1689851400000|2023-07-20 11:10:00|71700.8|71690.8|71727.1|71717.1|71727.2|71717.2|71695|71685|430
1689851700000|2023-07-20 11:15:00|71727.2|71717.2|71691.5|71671.5|71730|71720|71687.3|71671.5|527
1689852000000|2023-07-20 11:20:00|71691.3|71671.3|71674.7|71664.7|71691.9|71681.8|71674.4|71664.4|355
1689852300000|2023-07-20 11:25:00|71674.8|71664.8|71683.3|71673.3|71683.6|71673.6|71673.6|71663.6|343
1689852600000|2023-07-20 11:30:00|71683.4|71673.4|71681.6|71671.6|71690.3|71680.3|71675|71665|469
1689852900000|2023-07-20 11:35:00|71681.7|71671.7|71703.3|71693.3|71706.4|71696.4|71678.3|71668.3|461
1689853200000|2023-07-20 11:40:00|71703.4|71693.4|71719.6|71709.6|71729.7|71719.7|71695.1|71685.1|556
1689853500000|2023-07-20 11:45:00|71719.5|71709.5|71717.4|71707.4|71726.7|71716.7|71715.4|71705.4|462
1689853800000|2023-07-20 11:50:00|71716.8|71706.8|71698.2|71688.2|71722.2|71712.2|71697.6|71687.6|542
1689854100000|2023-07-20 11:55:00|71698.1|71688.1|71690.1|71680.1|71698.9|71688.9|71676.3|71660.2|549
1689854400000|2023-07-20 12:00:00|71690|71680|71697.6|71687.6|71704.2|71694.2|71687.3|71677.3|603
1689854700000|2023-07-20 12:05:00|71697.5|71687.5|71706.9|71696.9|71721.1|71711.1|71691.4|71681.4|622
1689855000000|2023-07-20 12:10:00|71707|71697|71717.2|71707.2|71743.2|71723.2|71706.9|71696.9|597
1689855300000|2023-07-20 12:15:00|71717.1|71707.1|71718.9|71708.9|71737|71719.4|71713.3|71703.3|579
1689855600000|2023-07-20 12:20:00|71718.4|71708.4|71759.1|71739.1|71768.6|71748.6|71717.7|71707.7|658
1689855900000|2023-07-20 12:25:00|71759.2|71739.2|71750.8|71730.8|71766.7|71747.1|71745.8|71725.8|565
1689856200000|2023-07-20 12:30:00|71752.3|71732.3|71758.9|71748.9|71799.8|71779.8|71740.4|71728|835
1689856500000|2023-07-20 12:35:00|71758.7|71748.7|71751.9|71741.9|71759|71749|71724.2|71712.8|869
1689856800000|2023-07-20 12:40:00|71751|71741|71763.6|71753.6|71766.6|71756.6|71737.6|71727.6|814
1689857100000|2023-07-20 12:45:00|71764|71754|71742|71732|71769.5|71755.3|71742|71732|768
1689857400000|2023-07-20 12:50:00|71739.1|71729.1|71728.3|71718.3|71751.7|71736.8|71723.3|71713.3|727
1689857700000|2023-07-20 12:55:00|71728.4|71718.4|71705|71695|71741.1|71731.1|71704.6|71694.6|751
1689858000000|2023-07-20 13:00:00|71705.3|71695.3|71710.4|71690.4|71724.2|71709.1|71690.1|71680.1|874
1689858300000|2023-07-20 13:05:00|71710.5|71690.5|71732.8|71722.8|71745.2|71731.3|71704.3|71689.6|798
1689858600000|2023-07-20 13:10:00|71732.9|71722.9|71736.8|71726.8|71740.2|71728.9|71723.9|71713.9|698
1689858900000|2023-07-20 13:15:00|71736.7|71726.7|71718.2|71708.2|71737.6|71727.6|71705.2|71695.2|675
1689859200000|2023-07-20 13:20:00|71718.1|71708.1|71711.4|71701.4|71720.7|71710.7|71709.4|71699.4|633
1689859500000|2023-07-20 13:25:00|71711.5|71701.5|71698.7|71688.7|71712.9|71702.9|71693.1|71683.1|567
1689859800000|2023-07-20 13:30:00|71698.4|71688.4|71738.9|71728.9|71739.2|71729.2|71697|71687|788
1689860100000|2023-07-20 13:35:00|71739.1|71729.1|71762.5|71752.5|71766.5|71756.2|71736.5|71726.5|896
1689860400000|2023-07-20 13:40:00|71762.3|71752.3|71746.9|71736.9|71766.1|71756.1|71732.8|71722.8|666
1689860700000|2023-07-20 13:45:00|71747|71737|71724.3|71714.3|71749.6|71737|71724.3|71711.7|798
1689861000000|2023-07-20 13:50:00|71725.3|71715.3|71715.5|71705.5|71732.7|71722.7|71711.2|71701.2|574
1689861300000|2023-07-20 13:55:00|71715.3|71705.3|71716.1|71696.1|71722.3|71712.3|71706.2|71696.1|588
1689861600000|2023-07-20 14:00:00|71713.2|71693.2|71724.7|71714.7|71727.4|71716.6|71703.7|71683.7|710
1689861900000|2023-07-20 14:05:00|71724.6|71714.6|71790.9|71770.9|71791.2|71772.3|71719.8|71709.8|792
1689862200000|2023-07-20 14:10:00|71790.8|71770.8|71796.4|71776.4|71799.8|71789|71769.3|71759.3|873
1689862500000|2023-07-20 14:15:00|71796.5|71776.5|71807.5|71797.5|71822.1|71812.1|71788.1|71773.8|862
1689862800000|2023-07-20 14:20:00|71807.4|71797.4|71820.9|71810.9|71830.5|71820.5|71798.6|71788.6|752
1689863100000|2023-07-20 14:25:00|71820.8|71810.8|71828.1|71818.1|71839.9|71829.9|71819.9|71809.9|641
1689863400000|2023-07-20 14:30:00|71828|71818|71846.7|71836.7|71854.8|71838|71823.3|71813.3|635
1689863700000|2023-07-20 14:35:00|71846.3|71836.3|71853|71843|71866.4|71852.4|71837|71827|748
1689864000000|2023-07-20 14:40:00|71852.9|71842.9|71865.2|71855.2|71876.5|71866.5|71848.9|71838.9|708
1689864300000|2023-07-20 14:45:00|71865|71855|71842.2|71832.2|71873.2|71863.2|71842|71832|680
1689864600000|2023-07-20 14:50:00|71842.1|71832.1|71836.5|71826.5|71842.2|71832.2|71822.9|71807.9|622
1689864900000|2023-07-20 14:55:00|71836.7|71826.7|71799.3|71789.3|71841|71831|71797.7|71787.7|700
1689865200000|2023-07-20 15:00:00|71799.1|71789.1|71813.7|71803.7|71814.9|71804.9|71796.5|71786.5|562
1689865500000|2023-07-20 15:05:00|71813.8|71803.8|71830.1|71820.1|71836.4|71826.4|71812.7|71802.7|555
1689865800000|2023-07-20 15:10:00|71830.2|71820.2|71834.2|71824.2|71836.6|71824.6|71815.1|71805.1|584
1689866100000|2023-07-20 15:15:00|71834.4|71824.4|71848.1|71838.1|71848.9|71838.9|71827.9|71817.9|496
1689866400000|2023-07-20 15:20:00|71848|71838|71837.4|71827.4|71853.8|71843.8|71834.4|71824.4|501
1689866700000|2023-07-20 15:25:00|71837.5|71827.5|71841.7|71821.7|71842.4|71832.4|71830.8|71820.8|571
1689867000000|2023-07-20 15:30:00|71841.6|71821.6|71842.4|71822.4|71844.2|71832.3|71822.3|71812.3|613
1689867300000|2023-07-20 15:35:00|71842.3|71822.3|71842.1|71822.1|71842.3|71827.5|71830.1|71817.8|562
1689867600000|2023-07-20 15:40:00|71842.6|71822.6|71850.9|71840.9|71851.1|71841.1|71825.7|71810.3|595
1689867900000|2023-07-20 15:45:00|71850.8|71840.8|71863.7|71853.7|71864.5|71854.5|71847|71837|492
1689868200000|2023-07-20 15:50:00|71863.6|71853.6|71861.8|71851.8|71871.3|71861.3|71858.4|71848.4|531
1689868500000|2023-07-20 15:55:00|71861.7|71851.7|71866.9|71856.9|71869.7|71859.7|71859.9|71849.9|430
1689868800000|2023-07-20 16:00:00|71866.3|71856.3|71871.2|71861.2|71875.2|71865.2|71857.6|71847.6|399
1689869100000|2023-07-20 16:05:00|71871.1|71861.1|71856.3|71846.3|71875.8|71865.8|71855.8|71845.8|406
1689869400000|2023-07-20 16:10:00|71856.2|71846.2|71884.3|71874.3|71884.3|71874.3|71853.5|71840.7|583
1689869700000|2023-07-20 16:15:00|71884.1|71874.1|71877.8|71867.8|71886.5|71876.5|71873|71863|530
1689870000000|2023-07-20 16:20:00|71877.7|71867.7|71885.8|71875.8|71888|71878|71877.1|71867.1|419
1689870300000|2023-07-20 16:25:00|71885.9|71875.9|71865.2|71855.2|71885.9|71875.9|71864.7|71854.7|474
1689870600000|2023-07-20 16:30:00|71865.3|71855.3|71864.7|71854.7|71872.5|71859.4|71861|71851|444
1689870900000|2023-07-20 16:35:00|71865|71855|71886.8|71866.8|71888.6|71869.1|71860.3|71846.4|638
1689871200000|2023-07-20 16:40:00|71886.5|71866.5|71897.2|71887.2|71900.9|71887.8|71875.5|71862|626
1689871500000|2023-07-20 16:45:00|71896.7|71886.7|71877.9|71867.9|71902.1|71888.7|71876.4|71862.7|560
1689871800000|2023-07-20 16:50:00|71878|71868|71877|71867|71886.6|71871.9|71874|71859.6|507
1689872100000|2023-07-20 16:55:00|71876.9|71866.9|71878.2|71868.2|71884.7|71874.7|71874.4|71864.4|553
1689872400000|2023-07-20 17:00:00|71878.4|71868.4|71873.4|71863.4|71879.5|71869.5|71868.8|71858.8|587
1689872700000|2023-07-20 17:05:00|71873.2|71863.2|71867.3|71857.3|71873.2|71863.2|71858.4|71842.4|624
1689873000000|2023-07-20 17:10:00|71867.2|71857.2|71866.1|71846.1|71867.7|71857.7|71857.5|71842.8|494
1689873300000|2023-07-20 17:15:00|71865.8|71845.8|71857.7|71847.7|71866.5|71850.5|71853.6|71839.7|510
1689873600000|2023-07-20 17:20:00|71857.8|71847.8|71859.6|71839.6|71868|71853.2|71854.5|71839.6|449
1689873900000|2023-07-20 17:25:00|71859.5|71839.5|71839.8|71819.8|71859.9|71843.5|71839.6|71819.6|471
1689874200000|2023-07-20 17:30:00|71839.7|71819.7|71835.6|71825.6|71842.1|71832.1|71834|71819.7|302
1689874500000|2023-07-20 17:35:00|71835.4|71825.4|71839|71829|71842.1|71832.1|71833.2|71823.2|339
1689874800000|2023-07-20 17:40:00|71839.1|71829.1|71804.8|71794.8|71840.1|71830.1|71803.7|71793.7|403
1689875100000|2023-07-20 17:45:00|71804.9|71794.9|71790.5|71780.5|71808.1|71798.1|71789|71779|368
1689875400000|2023-07-20 17:50:00|71790.7|71780.7|71787.8|71777.8|71791|71781|71783.8|71773.8|337
1689875700000|2023-07-20 17:55:00|71787.7|71777.7|71784.1|71774.1|71788|71778|71782.6|71772.6|206
1689876000000|2023-07-20 18:00:00|71784|71774|71780.6|71770.6|71789|71779|71778.3|71768.3|400
1689876300000|2023-07-20 18:05:00|71780.7|71770.7|71781.5|71771.5|71785.7|71775.7|71778|71768|344
1689876600000|2023-07-20 18:10:00|71781.6|71771.6|71782.7|71772.7|71789.6|71779.6|71781.5|71771.5|380
1689876900000|2023-07-20 18:15:00|71782.8|71772.8|71784.9|71774.9|71788.1|71778.1|71773.3|71763.3|400
1689877200000|2023-07-20 18:20:00|71785.6|71775.6|71781.6|71771.6|71788.5|71778|71781.5|71767.3|472
1689877500000|2023-07-20 18:25:00|71781.7|71771.7|71785.9|71775.9|71786|71776|71773.6|71763.6|540
1689877800000|2023-07-20 18:30:00|71786|71776|71779.1|71769.1|71787.3|71777.3|71778.1|71768.1|478
1689878100000|2023-07-20 18:35:00|71779.3|71769.3|71774.9|71764.9|71779.5|71769.5|71773.9|71763.9|349
1689878400000|2023-07-20 18:40:00|71775|71765|71765.6|71755.6|71776.8|71766.8|71764.9|71754.9|414
1689878700000|2023-07-20 18:45:00|71765.5|71755.5|71760|71750|71765.7|71755.7|71759.5|71749.5|246
1689879000000|2023-07-20 18:50:00|71760.1|71750.1|71761.3|71751.3|71767.4|71757.4|71757.4|71747.4|280
1689879300000|2023-07-20 18:55:00|71762.1|71752.1|71774.7|71764.7|71774.8|71764.8|71762.1|71752.1|375
1689879600000|2023-07-20 19:00:00|71774.6|71764.6|71772.7|71762.7|71780.5|71770.5|71772.1|71762.1|424
1689879900000|2023-07-20 19:05:00|71772.6|71762.6|71770.5|71760.5|71773.6|71763.6|71767.2|71757.2|436
1689880200000|2023-07-20 19:10:00|71770.6|71760.6|71769|71759|71771.3|71761.3|71769|71759|372
1689880500000|2023-07-20 19:15:00|71769.1|71759.1|71768.5|71758.5|71774.3|71764.3|71768.4|71758.4|304
1689880800000|2023-07-20 19:20:00|71768.6|71758.6|71767.1|71757.1|71773|71763|71765.2|71755.2|274
1689881100000|2023-07-20 19:25:00|71767.2|71757.2|71766.5|71756.5|71768.9|71758.9|71764.4|71754.4|314
1689881400000|2023-07-20 19:30:00|71766.6|71756.6|71766|71756|71766.7|71756.7|71765.2|71755.2|296
1689881700000|2023-07-20 19:35:00|71766.1|71756.1|71759|71749|71766.1|71756.1|71758.1|71748.1|195
1689882000000|2023-07-20 19:40:00|71759.1|71749.1|71760.2|71750.2|71760.9|71750.9|71756.8|71746.8|293
1689882300000|2023-07-20 19:45:00|71760.3|71750.3|71765.6|71755.6|71765.7|71755.7|71760.3|71750.3|390
1689882600000|2023-07-20 19:50:00|71765.4|71755.4|71773.4|71763.4|71773.4|71763.4|71765.4|71755.4|388
1689882900000|2023-07-20 19:55:00|71773.7|71763.7|71775.2|71755.2|71779.2|71769.2|71769.1|71755.2|373
1689883200000|2023-07-20 20:00:00|71775.1|71755.1|71775.4|71755.4|71775.8|71755.8|71773|71753|506
1689883500000|2023-07-20 20:05:00|71775.2|71755.2|71779.4|71759.4|71780|71760|71774.1|71754.1|371
1689883800000|2023-07-20 20:10:00|71779.2|71759.2|71772.8|71752.8|71781|71761|71771.4|71751.4|198
1689884100000|2023-07-20 20:15:00|71773.3|71753.3|71776.2|71756.2|71776.9|71756.9|71773.2|71753.2|500
1689884400000|2023-07-20 20:20:00|71776.1|71756.1|71786.7|71766.7|71787.3|71767.3|71776.1|71756.1|198
1689884700000|2023-07-20 20:25:00|71786.6|71766.6|71786.2|71766.2|71788.2|71768.2|71786.1|71766.1|268
1689885000000|2023-07-20 20:30:00|71786.1|71766.1|71786.2|71766.2|71786.9|71766.9|71786|71766|82
1689885300000|2023-07-20 20:35:00|71786.3|71766.3|71781.5|71761.5|71786.4|71766.4|71781.2|71761.2|109
1689885600000|2023-07-20 20:40:00|71781.6|71761.6|71769.3|71749.3|71781.9|71761.9|71767.1|71747.1|157
1689885900000|2023-07-20 20:45:00|71769.7|71749.7|71762.6|71742.6|71769.8|71749.8|71762.4|71742.4|160
1689886200000|2023-07-20 20:50:00|71762.5|71742.5|71757.1|71737.1|71764.1|71744.1|71754.1|71734.1|136
1689886500000|2023-07-20 20:55:00|71757.3|71737.3|71775.5|71720|71776.8|71740.2|71755.7|71719.4|481
1689886800000|2023-07-20 21:00:00|71797.4|71712|71792.6|71695.2|71812.1|71715.5|71792.4|71692.3|112
1689887100000|2023-07-20 21:05:00|71793.4|71704.7|71797.4|71742.1|71800|71742.3|71786.9|71694|166
1689887400000|2023-07-20 21:10:00|71797.3|71742|71798.1|71750.6|71799.5|71750.8|71796.9|71740.5|77
1689887700000|2023-07-20 21:15:00|71797.9|71750.4|71794.2|71755.7|71801.4|71755.9|71794.2|71749|52
1689888000000|2023-07-20 21:20:00|71795.5|71757.1|71802|71749.4|71802.9|71757.8|71794.1|71748.6|54
1689888300000|2023-07-20 21:25:00|71801.5|71749.1|71801.9|71708|71807|71749.9|71798.4|71697|214
1689888600000|2023-07-20 21:30:00|71801.7|71708.9|71797|71704.2|71803.8|71711|71792.3|71698|161
1689888900000|2023-07-20 21:35:00|71796.7|71703.8|71793.4|71709.8|71798.4|71710.7|71792.4|71701.3|267
1689889200000|2023-07-20 21:40:00|71794.4|71710.6|71795|71708.6|71796.3|71714.3|71791.1|71706.9|199
1689889500000|2023-07-20 21:45:00|71789.6|71712.3|71802|71714|71802.5|71739.8|71782|71703.1|239
1689889800000|2023-07-20 21:50:00|71802.1|71713.9|71799.9|71692.9|71809.5|71713.9|71799.9|71692.9|126
1689890100000|2023-07-20 21:55:00|71800|71696.8|71801.4|71693.4|71803.5|71704.7|71795.9|71693.2|177
1689890400000|2023-07-20 22:00:00|71801.7|71700.6|71798.7|71718.2|71803.5|71726.3|71791|71691.3|102
1689890700000|2023-07-20 22:05:00|71799.4|71713|71792|71725.6|71800.8|71726.1|71791.6|71707.3|112
1689891000000|2023-07-20 22:10:00|71791.8|71716.3|71793.8|71724.6|71799.3|71727.7|71791.8|71713.6|140
1689891300000|2023-07-20 22:15:00|71793.2|71723.5|71795.5|71727.9|71799.4|71728.1|71790.7|71720.1|236
1689891600000|2023-07-20 22:20:00|71791.7|71727.5|71796.1|71722|71796.5|71733.1|71789.7|71718.9|130
1689891900000|2023-07-20 22:25:00|71796.5|71721.9|71796.6|71724.4|71802.4|71727.9|71788.5|71716.1|221
1689892200000|2023-07-20 22:30:00|71793|71724.5|71779.7|71730.1|71800.4|71730.5|71772.3|71699.1|340
1689892500000|2023-07-20 22:35:00|71779.6|71730.2|71779|71725.9|71782.7|71731.1|71768.3|71711.9|226
1689892800000|2023-07-20 22:40:00|71779.2|71725.8|71774.7|71722.5|71782.7|71727.2|71769.1|71719.6|177
1689893100000|2023-07-20 22:45:00|71774.2|71722|71771|71723.1|71775.9|71725.4|71771|71719.9|146
1689893400000|2023-07-20 22:50:00|71772.6|71725|71774.8|71722|71776|71726.4|71766.2|71719.7|63
1689893700000|2023-07-20 22:55:00|71774.7|71721.9|71773.3|71723.2|71777.3|71727.3|71766.5|71717.4|57
1689894000000|2023-07-20 23:00:00|71770.3|71722.9|71768.7|71727.2|71777.4|71732.4|71768.7|71721.3|94
1689894300000|2023-07-20 23:05:00|71768.6|71725.2|71771.1|71726.2|71778.4|71727.4|71768.6|71720.6|118
1689894600000|2023-07-20 23:10:00|71769.3|71724.9|71782.1|71725.4|71784.2|71738.3|71767.8|71720.8|255
1689894900000|2023-07-20 23:15:00|71782|71725.5|71782.3|71726.2|71785.5|71727.9|71780.4|71722.2|200
1689895200000|2023-07-20 23:20:00|71782.2|71725.1|71776.3|71724.5|71785.8|71726.5|71776.1|71722|264
1689895500000|2023-07-20 23:25:00|71778.4|71724.7|71790.2|71751|71791.4|71752|71772.2|71721.9|229
1689895800000|2023-07-20 23:30:00|71789.6|71752.6|71752.3|71732.3|71790.5|71757.2|71751.2|71722.9|673
1689896100000|2023-07-20 23:35:00|71752|71732|71758.1|71738.1|71773.1|71745.9|71749.9|71729.9|474
1689896400000|2023-07-20 23:40:00|71758.2|71738.2|71758.7|71738.7|71762.4|71742.4|71755.7|71735.7|602
1689896700000|2023-07-20 23:45:00|71758.6|71738.6|71741.8|71721.8|71760.7|71740.7|71741.6|71721.6|569
1689897000000|2023-07-20 23:50:00|71741.7|71721.7|71744.3|71724.3|71744.3|71724.3|71734.5|71714.5|279
1689897300000|2023-07-20 23:55:00|71744.1|71724.1|71746.1|71726.1|71749.8|71729.8|71744|71724|251
1689897600000|2023-07-21 00:00:00|71746.2|71726.2|71749.1|71729.1|71756.1|71736.1|71744.4|71724.4|503
1689897900000|2023-07-21 00:05:00|71749.4|71729.4|71753.8|71733.8|71754.9|71734.9|71738|71718|469
1689898200000|2023-07-21 00:10:00|71753.1|71733.1|71763.8|71743.8|71768.2|71748.2|71752.1|71732.1|442
1689898500000|2023-07-21 00:15:00|71763.9|71743.9|71760.4|71740.4|71767.7|71747.7|71754.5|71734.5|508
1689898800000|2023-07-21 00:20:00|71760.5|71740.5|71758.4|71748.4|71764|71750.1|71749.4|71739.1|466
1689899100000|2023-07-21 00:25:00|71758.3|71748.3|71764|71754|71773.9|71758.3|71758.3|71742.8|364
1689899400000|2023-07-21 00:30:00|71764.1|71754.1|71799.4|71779.4|71805.8|71785.8|71761.8|71751.8|428
1689899700000|2023-07-21 00:35:00|71799.3|71779.3|71778|71758|71799.3|71779.3|71776.7|71756.7|356
1689900000000|2023-07-21 00:40:00|71777.9|71757.9|71793.4|71773.4|71793.6|71773.6|71760.4|71740.4|370
1689900300000|2023-07-21 00:45:00|71793.3|71773.3|71778.3|71758.3|71793.4|71773.4|71774.3|71754.3|393
1689900600000|2023-07-21 00:50:00|71778.2|71758.2|71762.4|71742.4|71781|71761|71762|71742|522
1689900900000|2023-07-21 00:55:00|71761.1|71741.1|71760.6|71740.6|71772.8|71762.8|71756.5|71736.5|540
1689901200000|2023-07-21 01:00:00|71756.8|71746.8|71777.7|71757.7|71790.8|71780.8|71756.8|71743.9|739
1689901500000|2023-07-21 01:05:00|71777.5|71757.5|71801|71781|71809.6|71794|71776.5|71756.5|620
1689901800000|2023-07-21 01:10:00|71801.1|71781.1|71799.4|71779.4|71817.5|71797.5|71791.4|71771.4|455
1689902100000|2023-07-21 01:15:00|71799.5|71779.5|71780.3|71760.3|71813.8|71793.8|71724.8|71704.8|782
1689902400000|2023-07-21 01:20:00|71780.7|71760.7|71759.3|71739.3|71787.5|71767.5|71742.5|71722.5|809
1689902700000|2023-07-21 01:25:00|71758.8|71738.8|71741.8|71721.8|71764.4|71744.4|71738.9|71718.9|820
1689903000000|2023-07-21 01:30:00|71741.2|71721.2|71665.6|71645.6|71741.9|71721.9|71654.7|71638.3|999
1689903300000|2023-07-21 01:35:00|71664.5|71644.5|71695.3|71675.3|71705.3|71685.3|71657.2|71637.2|935
1689903600000|2023-07-21 01:40:00|71694.8|71674.8|71708.7|71688.7|71737.1|71717.1|71680.5|71667|788
1689903900000|2023-07-21 01:45:00|71708.8|71688.8|71721.4|71701.4|71753.3|71733.3|71702.6|71682.6|815
1689904200000|2023-07-21 01:50:00|71721.8|71701.8|71757.7|71737.7|71765.5|71745.5|71711.8|71696.4|798
1689904500000|2023-07-21 01:55:00|71757.6|71737.6|71758|71748|71779.9|71765|71741.5|71724.4|761
1689904800000|2023-07-21 02:00:00|71758.5|71748.5|71745.4|71735.4|71769.5|71755.3|71740.6|71724.9|736
1689905100000|2023-07-21 02:05:00|71744.7|71734.7|71744.1|71734.1|71766.8|71756.8|71740.3|71723.9|620
1689905400000|2023-07-21 02:10:00|71744|71734|71738.4|71728.4|71756.4|71739.8|71723.2|71709.3|791
1689905700000|2023-07-21 02:15:00|71738.3|71728.3|71742.9|71732.9|71746.7|71736.7|71726.7|71712|656
1689906000000|2023-07-21 02:20:00|71742.8|71732.8|71729|71709|71751.2|71738.5|71703.1|71686.8|700
1689906300000|2023-07-21 02:25:00|71728.9|71708.9|71730.8|71720.8|71738.3|71728.3|71716.4|71699.7|744
1689906600000|2023-07-21 02:30:00|71730.1|71720.1|71711.3|71701.3|71736|71720.1|71708.7|71693.3|700
1689906900000|2023-07-21 02:35:00|71711.4|71701.4|71698.1|71678.1|71723.4|71709.4|71694.5|71674.5|490
1689907200000|2023-07-21 02:40:00|71696.2|71676.2|71672.9|71652.9|71696.2|71677.6|71651.8|71638.3|771
1689907500000|2023-07-21 02:45:00|71673|71653|71669.7|71659.7|71673|71660.2|71646.1|71636.1|688
1689907800000|2023-07-21 02:50:00|71669.8|71659.8|71694.5|71684.5|71694.7|71684.7|71666.7|71656.7|566
1689908100000|2023-07-21 02:55:00|71694.7|71684.7|71698.4|71688.4|71701.8|71691.3|71682.4|71672.4|520
1689908400000|2023-07-21 03:00:00|71698.6|71688.6|71705.8|71695.8|71707.7|71697.7|71684.2|71674.2|515
1689908700000|2023-07-21 03:05:00|71706|71696|71720.4|71710.4|71737.5|71727.5|71706|71696|540
1689909000000|2023-07-21 03:10:00|71720.5|71710.5|71738|71728|71738.3|71728.3|71715.7|71705.7|489
1689909300000|2023-07-21 03:15:00|71737.9|71727.9|71741.8|71731.8|71755.4|71741.6|71731.1|71721.1|581
1689909600000|2023-07-21 03:20:00|71741.7|71731.7|71747|71737|71748.7|71738.7|71739|71729|451
1689909900000|2023-07-21 03:25:00|71746.9|71736.9|71734.3|71724.3|71747.1|71737.1|71727.9|71717.9|489
1689910200000|2023-07-21 03:30:00|71734.2|71724.2|71716.2|71706.2|71737.1|71727.1|71715.2|71705.2|505
1689910500000|2023-07-21 03:35:00|71716.3|71706.3|71735.6|71725.6|71736.8|71726.8|71711.9|71701.9|352
1689910800000|2023-07-21 03:40:00|71735.5|71725.5|71741.5|71731.5|71746.3|71736.3|71734.2|71724.2|404
1689911100000|2023-07-21 03:45:00|71741.4|71731.4|71730.4|71720.4|71742.2|71732.2|71730.2|71720.2|452
1689911400000|2023-07-21 03:50:00|71730.5|71720.5|71733|71723|71735.7|71725.7|71724.3|71714.3|510
1689911700000|2023-07-21 03:55:00|71732.9|71722.9|71740.7|71730.7|71747.6|71737.6|71732.3|71722.3|329
1689912000000|2023-07-21 04:00:00|71740.8|71730.8|71736.7|71726.7|71747.6|71737.6|71735.6|71725.6|338
1689912300000|2023-07-21 04:05:00|71736.5|71726.5|71733.6|71723.6|71741.3|71731.3|71730.8|71720.8|275
1689912600000|2023-07-21 04:10:00|71733.8|71723.8|71745|71735|71754.4|71744.4|71733.6|71723.6|336
1689912900000|2023-07-21 04:15:00|71745.1|71735.1|71735.5|71725.5|71754.5|71744.5|71735.4|71725.4|395
1689913200000|2023-07-21 04:20:00|71735.9|71725.9|71732.9|71722.9|71737.2|71727.2|71731.8|71721.8|305
1689913500000|2023-07-21 04:25:00|71733|71723|71729.3|71719.3|71737.4|71727.4|71723.6|71713.6|291
1689913800000|2023-07-21 04:30:00|71728.9|71718.9|71720.1|71710.1|71729.1|71719.1|71718.3|71708.3|315
1689914100000|2023-07-21 04:35:00|71720|71710|71725.4|71715.4|71729|71719|71710|71700|317
1689914400000|2023-07-21 04:40:00|71725.3|71715.3|71737.3|71727.3|71741|71731|71725.1|71715.1|311
1689914700000|2023-07-21 04:45:00|71737.4|71727.4|71744|71734|71745.7|71735.7|71737.2|71727.2|247
1689915000000|2023-07-21 04:50:00|71743.9|71733.9|71748|71738|71748.2|71738.2|71740.3|71730.3|218
1689915300000|2023-07-21 04:55:00|71747.9|71737.9|71740.8|71730.8|71750.9|71740.9|71738.3|71728.3|436
1689915600000|2023-07-21 05:00:00|71740.9|71730.9|71734.2|71724.2|71744.8|71734.8|71731.7|71711.7|503
1689915900000|2023-07-21 05:05:00|71733.9|71723.9|71731.4|71721.4|71734.3|71724.3|71720.8|71707.4|448
1689916200000|2023-07-21 05:10:00|71731.5|71721.5|71727.1|71717.1|71742.3|71728.5|71720|71710|507
1689916500000|2023-07-21 05:15:00|71727.2|71717.2|71742.2|71732.2|71749|71739|71727.1|71717.1|469
1689916800000|2023-07-21 05:20:00|71742.1|71732.1|71749.2|71739.2|71749.5|71739.5|71737.2|71727.2|491
1689917100000|2023-07-21 05:25:00|71749|71739|71749.2|71739.2|71767.8|71752.5|71742|71728.8|569
1689917400000|2023-07-21 05:30:00|71749.5|71739.5|71767.6|71757.6|71769.4|71759.4|71749.5|71739.5|528
1689917700000|2023-07-21 05:35:00|71767.7|71757.7|71778.2|71768.2|71790.1|71780.1|71767.7|71757.7|615
1689918000000|2023-07-21 05:40:00|71778.1|71768.1|71763.2|71753.2|71780.4|71770.4|71757.4|71747.4|582
1689918300000|2023-07-21 05:45:00|71763.3|71753.3|71778.3|71768.3|71785.1|71771|71754.7|71744.7|586
1689918600000|2023-07-21 05:50:00|71778.5|71768.5|71760.3|71750.3|71784.4|71774.4|71758.8|71748.8|583
1689918900000|2023-07-21 05:55:00|71758.8|71748.8|71745.7|71725.7|71765.4|71755.4|71728|71718|773
1689919200000|2023-07-21 06:00:00|71746.3|71726.3|71742.4|71732.4|71757.6|71747.6|71733.4|71723.4|761
1689919500000|2023-07-21 06:05:00|71742.3|71732.3|71749|71739|71757.1|71747.1|71741.5|71731.5|566
1689919800000|2023-07-21 06:10:00|71749.2|71739.2|71724.9|71714.9|71754.5|71744.5|71723.2|71706.3|689
1689920100000|2023-07-21 06:15:00|71724.8|71714.8|71734|71724|71736.7|71726.7|71723.9|71713.9|574
1689920400000|2023-07-21 06:20:00|71734.1|71724.1|71734.7|71714.7|71747.2|71737.2|71724.4|71710.2|593
1689920700000|2023-07-21 06:25:00|71734.8|71714.8|71707.2|71697.2|71734.8|71716|71701.4|71687.5|652
1689921000000|2023-07-21 06:30:00|71707.3|71697.3|71706.1|71686.1|71717.7|71707.2|71697.2|71685.1|651
1689921300000|2023-07-21 06:35:00|71706|71686|71703.2|71693.2|71718.5|71703.3|71699.7|71684.9|542
1689921600000|2023-07-21 06:40:00|71703.1|71693.1|71711.4|71701.4|71712.9|71702.9|71700.9|71690.9|535
1689921900000|2023-07-21 06:45:00|71710.4|71700.4|71725.3|71715.3|71733.7|71723.7|71710.4|71700.4|541
1689922200000|2023-07-21 06:50:00|71725.1|71715.1|71721.6|71711.6|71733.6|71723.6|71717.4|71707.4|491
1689922500000|2023-07-21 06:55:00|71722.2|71712.2|71700.7|71690.7|71728.5|71718.5|71691.2|71681.2|652
1689922800000|2023-07-21 07:00:00|71701.2|71691.2|71715.6|71705.6|71720|71710|71697|71687|604
1689923100000|2023-07-21 07:05:00|71715.5|71705.5|71727.2|71717.2|71730.5|71720.5|71711.4|71701.4|497
1689923400000|2023-07-21 07:10:00|71727.3|71717.3|71733.8|71723.8|71739.1|71729.1|71721.6|71711.6|579
1689923700000|2023-07-21 07:15:00|71734.4|71724.4|71732.2|71722.2|71741.1|71728.3|71720.3|71710.3|542
1689924000000|2023-07-21 07:20:00|71732.4|71722.4|71725.4|71715.4|71733.4|71723.4|71721.8|71711.8|469
1689924300000|2023-07-21 07:25:00|71725.7|71715.7|71741.7|71731.7|71744.3|71734.3|71725.7|71715.7|504
1689924600000|2023-07-21 07:30:00|71741.8|71731.8|71760.9|71750.9|71768.8|71751.3|71733|71717|727
1689924900000|2023-07-21 07:35:00|71761.3|71751.3|71767.9|71757.9|71784.9|71774.9|71758.4|71748.4|768
1689925200000|2023-07-21 07:40:00|71768|71758|71778.1|71768.1|71788.6|71778.6|71765.5|71755.5|680
1689925500000|2023-07-21 07:45:00|71779.7|71769.7|71798.5|71788.5|71803.3|71793.3|71770.6|71760.6|572
1689925800000|2023-07-21 07:50:00|71798.7|71788.7|71793|71783|71811.2|71801.2|71791.1|71781.1|571
1689926100000|2023-07-21 07:55:00|71793.1|71783.1|71808.7|71798.7|71813.1|71803.1|71791|71781|645
1689926400000|2023-07-21 08:00:00|71808.9|71798.9|71809.2|71799.2|71819.8|71809.8|71793.2|71783.2|700
1689926700000|2023-07-21 08:05:00|71809.1|71799.1|71819.6|71809.6|71841.7|71826.1|71807.9|71797.9|724
1689927000000|2023-07-21 08:10:00|71819.7|71809.7|71804.2|71794.2|71823.8|71813.8|71793.5|71782.3|726
1689927300000|2023-07-21 08:15:00|71803.9|71793.9|71817|71807|71823.8|71813.8|71797.9|71787.9|629
1689927600000|2023-07-21 08:20:00|71816.9|71806.9|71818.5|71808.5|71832.7|71822.7|71813.3|71803.3|601
1689927900000|2023-07-21 08:25:00|71817.6|71807.6|71830.5|71820.5|71841.4|71823.4|71810.1|71800.1|653
1689928200000|2023-07-21 08:30:00|71830.6|71820.6|71838.7|71828.7|71852.4|71833.9|71827.4|71815|480
1689928500000|2023-07-21 08:35:00|71838.8|71828.8|71851.1|71841.1|71853.2|71841.3|71828.5|71818.5|549
1689928800000|2023-07-21 08:40:00|71850.8|71840.8|71847.6|71837.6|71863.6|71853.1|71846.8|71836.8|565
1689929100000|2023-07-21 08:45:00|71847.5|71837.5|71858.6|71848.6|71862.3|71852.3|71843.1|71833.1|537
1689929400000|2023-07-21 08:50:00|71858.3|71848.3|71864.3|71854.3|71878.4|71868.4|71858.3|71848.3|410
1689929700000|2023-07-21 08:55:00|71864.4|71854.4|71862.7|71852.7|71872.1|71858.9|71852.2|71842.2|570
1689930000000|2023-07-21 09:00:00|71864.8|71854.8|71867.7|71857.7|71882.9|71864.9|71857.8|71843.5|646
1689930300000|2023-07-21 09:05:00|71867.6|71857.6|71843.2|71833.2|71870.4|71857.9|71838.6|71824.2|609
1689930600000|2023-07-21 09:10:00|71843.4|71833.4|71834.3|71824.3|71843.4|71833.4|71831.8|71821.8|475
1689930900000|2023-07-21 09:15:00|71834.2|71824.2|71836.6|71826.6|71849.2|71839.2|71833.1|71823.1|524
1689931200000|2023-07-21 09:20:00|71835.5|71825.5|71810.8|71800.8|71835.5|71825.5|71802.1|71790.6|675
1689931500000|2023-07-21 09:25:00|71810.7|71800.7|71820|71810|71832|71822|71806.1|71796.1|669
1689931800000|2023-07-21 09:30:00|71820.4|71810.4|71822.8|71812.8|71825.6|71815.6|71809.4|71799.4|684
1689932100000|2023-07-21 09:35:00|71823.2|71813.2|71831.7|71821.7|71842.7|71830.2|71819.6|71809.6|747
1689932400000|2023-07-21 09:40:00|71831.9|71821.9|71825.7|71815.7|71848.5|71834.6|71824.2|71809.4|737
1689932700000|2023-07-21 09:45:00|71826|71816|71840.3|71830.3|71842|71832|71821|71811|655
1689933000000|2023-07-21 09:50:00|71840.6|71830.6|71824.3|71814.3|71842.4|71832.4|71822.6|71812.6|433
1689933300000|2023-07-21 09:55:00|71824.5|71814.5|71822.1|71812.1|71831|71821|71821.8|71811.8|390
1689933600000|2023-07-21 10:00:00|71821.8|71811.8|71829.1|71819.1|71829.2|71819.2|71821|71811|331
1689933900000|2023-07-21 10:05:00|71829.2|71819.2|71839.8|71819.8|71846.9|71836.9|71829.2|71818.2|382
1689934200000|2023-07-21 10:10:00|71840.1|71820.1|71848.9|71828.9|71849|71834.3|71837.3|71817.3|392
1689934500000|2023-07-21 10:15:00|71849|71829|71835|71825|71849|71833|71821.8|71811.8|568
1689934800000|2023-07-21 10:20:00|71835.6|71825.6|71832.5|71822.5|71838|71828|71826.1|71816.1|516
1689935100000|2023-07-21 10:25:00|71832.4|71822.4|71826.9|71816.9|71836.7|71826.7|71826.3|71816.3|432
1689935400000|2023-07-21 10:30:00|71827|71817|71821.9|71811.9|71827|71817|71819.1|71809.1|417
1689935700000|2023-07-21 10:35:00|71822|71812|71816|71806|71832|71822|71815.7|71805.7|479
1689936000000|2023-07-21 10:40:00|71816.1|71806.1|71819.8|71809.8|71822.2|71812.2|71815.7|71805.7|442
1689936300000|2023-07-21 10:45:00|71819.9|71809.9|71814.4|71804.4|71827.1|71817.1|71811.2|71799.1|480
1689936600000|2023-07-21 10:50:00|71814.3|71804.3|71797.5|71787.5|71814.6|71804.6|71793.9|71778.9|547
1689936900000|2023-07-21 10:55:00|71797.6|71787.6|71782.1|71772.1|71806.7|71789.7|71781.8|71769.5|633
1689937200000|2023-07-21 11:00:00|71781.9|71771.9|71781.9|71771.9|71791.7|71781.7|71773|71763|642
1689937500000|2023-07-21 11:05:00|71781.8|71771.8|71804|71794|71811.9|71801.9|71781.4|71768.5|565
1689937800000|2023-07-21 11:10:00|71804.2|71794.2|71804.4|71794.4|71808.2|71798.2|71797|71787|336
1689938100000|2023-07-21 11:15:00|71804.5|71794.5|71810.1|71800.1|71811.3|71801.3|71802.3|71792.3|245
1689938400000|2023-07-21 11:20:00|71810|71800|71816.6|71806.6|71819.3|71809.3|71804.4|71794.4|284
1689938700000|2023-07-21 11:25:00|71816.5|71806.5|71830.5|71820.5|71831.3|71821.3|71815.7|71805.7|243
1689939000000|2023-07-21 11:30:00|71830.6|71820.6|71828.3|71818.3|71833.1|71823.1|71823.6|71813.6|277
1689939300000|2023-07-21 11:35:00|71828.4|71818.4|71826.3|71816.3|71833.3|71823.3|71821.4|71811.4|305
1689939600000|2023-07-21 11:40:00|71826.2|71816.2|71815.1|71805.1|71827.6|71817.6|71812.1|71802.1|300
1689939900000|2023-07-21 11:45:00|71816|71806|71824.1|71814.1|71828|71818|71816|71806|265
1689940200000|2023-07-21 11:50:00|71824.2|71814.2|71818.3|71808.3|71827.1|71817.1|71815.9|71805.9|404
1689940500000|2023-07-21 11:55:00|71818.4|71808.4|71836.7|71826.7|71837|71827|71818.3|71808.3|427
1689940800000|2023-07-21 12:00:00|71837|71827|71836.2|71826.2|71850|71840|71828.6|71818.6|547
1689941100000|2023-07-21 12:05:00|71835.6|71825.6|71839.3|71829.3|71843.8|71833.8|71824.9|71814.9|429
1689941400000|2023-07-21 12:10:00|71839.1|71829.1|71839.4|71829.4|71841.6|71831.6|71832.5|71822.5|313
1689941700000|2023-07-21 12:15:00|71839.3|71829.3|71826.4|71816.4|71839.3|71829.3|71826.3|71816.3|380
1689942000000|2023-07-21 12:20:00|71826.5|71816.5|71817.8|71807.8|71826.5|71816.5|71801.4|71791.4|655
1689942300000|2023-07-21 12:25:00|71817.6|71807.6|71821.7|71811.7|71833.9|71823.9|71816.1|71806.1|499
1689942600000|2023-07-21 12:30:00|71821.8|71811.8|71828.4|71818.4|71828.4|71818.4|71816.2|71806.2|508
1689942900000|2023-07-21 12:35:00|71828.5|71818.5|71822.6|71812.6|71839.7|71829.7|71820.2|71810.2|455
1689943200000|2023-07-21 12:40:00|71822.7|71812.7|71834.6|71824.6|71845.9|71831.3|71822.2|71812.2|622
1689943500000|2023-07-21 12:45:00|71834.7|71824.7|71828.3|71818.3|71840.6|71830.6|71822.5|71812.5|583
1689943800000|2023-07-21 12:50:00|71828.2|71818.2|71846.2|71836.2|71851.2|71841.2|71825.4|71815.4|468
1689944100000|2023-07-21 12:55:00|71846.3|71836.3|71857.5|71847.5|71858.6|71848.6|71838.2|71823.9|448
1689944400000|2023-07-21 13:00:00|71858.2|71848.2|71873.5|71863.5|71895|71883.1|71858.2|71848.2|709
1689944700000|2023-07-21 13:05:00|71873.9|71863.9|71855.9|71845.9|71882.4|71866.3|71854.9|71844.9|712
1689945000000|2023-07-21 13:10:00|71856|71846|71862.4|71852.4|71864.7|71854.7|71846.1|71836.1|657
1689945300000|2023-07-21 13:15:00|71862.5|71852.5|71851.5|71841.5|71871.7|71861.7|71841.8|71831.8|657
1689945600000|2023-07-21 13:20:00|71851.4|71841.4|71868.4|71848.4|71877.4|71857.5|71848.6|71838.6|621
1689945900000|2023-07-21 13:25:00|71868.5|71848.5|71870.3|71860.3|71874.2|71860.3|71858.9|71846.1|661
1689946200000|2023-07-21 13:30:00|71871.4|71861.4|71866.7|71856.7|71883.6|71873.5|71852.1|71842.1|798
1689946500000|2023-07-21 13:35:00|71866.6|71856.6|71854|71844|71873.9|71863.9|71846.2|71833.2|819
1689946800000|2023-07-21 13:40:00|71854.2|71844.2|71868.3|71858.3|71871.6|71861.6|71848.5|71838.5|730
1689947100000|2023-07-21 13:45:00|71868.4|71858.4|71876.8|71866.8|71885.1|71875.1|71864.9|71854.9|639
1689947400000|2023-07-21 13:50:00|71876.4|71866.4|71863.9|71853.9|71888.1|71873.6|71862.9|71845|698
1689947700000|2023-07-21 13:55:00|71864.4|71854.4|71869|71859|71871.6|71861.6|71861|71847.3|564
1689948000000|2023-07-21 14:00:00|71869.3|71859.3|71880|71870|71880.4|71870.4|71864.3|71854.3|564
1689948300000|2023-07-21 14:05:00|71880.1|71870.1|71898.3|71888.3|71903.8|71893.8|71875|71865|536
1689948600000|2023-07-21 14:10:00|71898.2|71888.2|71895.1|71885.1|71907|71897|71893.3|71883.3|611
1689948900000|2023-07-21 14:15:00|71895.3|71885.3|71897.4|71887.4|71907.9|71889.9|71889|71876.1|497
1689949200000|2023-07-21 14:20:00|71897.3|71887.3|71894.7|71884.7|71906.3|71896.3|71892.7|71882.7|452
1689949500000|2023-07-21 14:25:00|71894.6|71884.6|71880.9|71870.9|71894.6|71884.6|71872.6|71862.6|503
1689949800000|2023-07-21 14:30:00|71880.7|71870.7|71892.8|71882.8|71897.4|71887.4|71876.1|71866.1|563
1689950100000|2023-07-21 14:35:00|71892.9|71882.9|71893.2|71883.2|71901.1|71891.1|71879.8|71869.8|560
1689950400000|2023-07-21 14:40:00|71893.1|71883.1|71900.1|71890.1|71901.7|71891.7|71886.2|71876.2|617
1689950700000|2023-07-21 14:45:00|71900.2|71890.2|71904.1|71894.1|71906.5|71896.5|71895.3|71885.3|562
1689951000000|2023-07-21 14:50:00|71904.2|71894.2|71908.6|71898.6|71914.2|71904.2|71901.9|71891.9|554
1689951300000|2023-07-21 14:55:00|71908.5|71898.5|71915.5|71905.5|71916.4|71906.4|71905.4|71895.4|569
1689951600000|2023-07-21 15:00:00|71915.6|71905.6|71916.8|71906.8|71919.3|71909.3|71910.5|71900.5|522
1689951900000|2023-07-21 15:05:00|71917.4|71907.4|71886.4|71876.4|71917.4|71907.4|71882.9|71872.9|558
1689952200000|2023-07-21 15:10:00|71886.5|71876.5|71880.3|71870.3|71886.5|71876.5|71877.2|71867.2|441
1689952500000|2023-07-21 15:15:00|71879.3|71869.3|71880.9|71870.9|71882.1|71872.1|71865.1|71852.7|522
1689952800000|2023-07-21 15:20:00|71881|71871|71897|71887|71897.3|71887.3|71877.2|71867.2|497
1689953100000|2023-07-21 15:25:00|71896.8|71886.8|71904.8|71894.8|71912.7|71897.3|71894.7|71879.1|540
1689953400000|2023-07-21 15:30:00|71904.9|71894.9|71913.5|71893.5|71914|71899.6|71900.9|71889.3|452
1689953700000|2023-07-21 15:35:00|71913.6|71893.6|71902.6|71882.6|71913.9|71894.9|71894.1|71882.5|503
1689954000000|2023-07-21 15:40:00|71902.4|71882.4|71896.4|71886.4|71906.5|71889|71891.5|71878.8|478
1689954300000|2023-07-21 15:45:00|71896.1|71886.1|71896.3|71886.3|71898.7|71888.7|71892.7|71882.7|428
1689954600000|2023-07-21 15:50:00|71895.8|71885.8|71907.7|71897.7|71909.3|71899.3|71892.3|71882.3|413
1689954900000|2023-07-21 15:55:00|71907.6|71897.6|71916.5|71906.5|71918.1|71908.1|71902.9|71892.9|430
1689955200000|2023-07-21 16:00:00|71916.4|71906.4|71917.6|71907.6|71919.8|71908.1|71909.7|71894.4|385
1689955500000|2023-07-21 16:05:00|71917.7|71907.7|71923.5|71913.5|71924.6|71914.6|71917.5|71907.5|255
1689955800000|2023-07-21 16:10:00|71923.4|71913.4|71927.1|71917.1|71929.4|71917.9|71920|71906.3|322
1689956100000|2023-07-21 16:15:00|71927.2|71917.2|71917.8|71907.8|71927.8|71917.8|71917.7|71907.7|283
1689956400000|2023-07-21 16:20:00|71917.9|71907.9|71913|71903|71923.1|71913.1|71910.8|71900.8|279
1689956700000|2023-07-21 16:25:00|71912.9|71902.9|71905.3|71895.3|71913.2|71903.2|71899.5|71889.5|248
1689957000000|2023-07-21 16:30:00|71905.2|71895.2|71905.9|71895.9|71911.2|71901.2|71903|71893|332
1689957300000|2023-07-21 16:35:00|71905.8|71895.8|71912.1|71902.1|71912.5|71902.5|71903.3|71893.3|308
1689957600000|2023-07-21 16:40:00|71912.2|71902.2|71907.5|71897.5|71912.9|71902.9|71906.3|71896.3|297
1689957900000|2023-07-21 16:45:00|71907.4|71897.4|71890.7|71870.7|71915|71905|71890.5|71870.5|389
1689958200000|2023-07-21 16:50:00|71889.6|71869.6|71891.2|71871.2|71893|71879.6|71883.7|71865.5|456
1689958500000|2023-07-21 16:55:00|71891.3|71871.3|71885.4|71875.4|71894.7|71880.7|71884.6|71869.4|369
1689958800000|2023-07-21 17:00:00|71885.3|71875.3|71888.1|71878.1|71895.3|71885.3|71883.7|71873.7|299
1689959100000|2023-07-21 17:05:00|71888|71878|71878.1|71868.1|71888|71878|71875.1|71865.1|275
1689959400000|2023-07-21 17:10:00|71878.3|71868.3|71873|71863|71878.4|71868.4|71869.1|71859.1|328
1689959700000|2023-07-21 17:15:00|71872.9|71862.9|71877.3|71867.3|71881|71871|71872.7|71862.7|221
1689960000000|2023-07-21 17:20:00|71877.2|71867.2|71879.3|71869.3|71879.9|71869.9|71877|71867|230
1689960300000|2023-07-21 17:25:00|71879.4|71869.4|71872.3|71862.3|71879.8|71869.8|71871.9|71861.9|336
1689960600000|2023-07-21 17:30:00|71872.4|71862.4|71871.2|71861.2|71876.8|71866.8|71869|71859|248
1689960900000|2023-07-21 17:35:00|71871.1|71861.1|71871.5|71861.5|71873.1|71863.1|71870.6|71860.6|250
1689961200000|2023-07-21 17:40:00|71871.6|71861.6|71871.4|71861.4|71874.6|71864.6|71870|71860|245
1689961500000|2023-07-21 17:45:00|71871.1|71861.1|71882.8|71872.8|71883|71873|71866.5|71856.5|267
1689961800000|2023-07-21 17:50:00|71882.5|71872.5|71880.9|71870.9|71882.5|71872.5|71879.9|71869.9|177
1689962100000|2023-07-21 17:55:00|71881|71871|71887.3|71877.3|71888.9|71878.9|71880.3|71870.3|274
1689962400000|2023-07-21 18:00:00|71887.1|71877.1|71880.2|71870.2|71890|71880|71877.6|71867.6|326
1689962700000|2023-07-21 18:05:00|71880.1|71870.1|71883|71873|71890.5|71874.5|71878.4|71867.6|393
1689963000000|2023-07-21 18:10:00|71882.9|71872.9|71888.5|71878.5|71889.7|71879.7|71882.5|71872.5|255
1689963300000|2023-07-21 18:15:00|71888.6|71878.6|71888.1|71878.1|71890.4|71880.4|71884|71874|277
1689963600000|2023-07-21 18:20:00|71888|71878|71880.9|71870.9|71888.3|71878.3|71879|71869|241
1689963900000|2023-07-21 18:25:00|71881.4|71871.4|71886.5|71866.5|71892|71874.1|71874.8|71861|488
1689964200000|2023-07-21 18:30:00|71886.4|71866.4|71895.7|71875.7|71897.2|71877.2|71882.3|71864.3|323
1689964500000|2023-07-21 18:35:00|71895.8|71875.8|71897.4|71877.4|71897.4|71877.4|71891.2|71871.2|272
1689964800000|2023-07-21 18:40:00|71898|71878|71896.4|71886.4|71900|71886.9|71894.3|71874.3|305
1689965100000|2023-07-21 18:45:00|71896.7|71886.7|71896.7|71886.7|71898.4|71888.4|71893.8|71883.8|245
1689965400000|2023-07-21 18:50:00|71896.8|71886.8|71897.2|71887.2|71901.2|71891.2|71895.1|71885.1|294
1689965700000|2023-07-21 18:55:00|71897.1|71887.1|71907.5|71897.5|71910.6|71900.6|71897.1|71887.1|405
1689966000000|2023-07-21 19:00:00|71907.6|71897.6|71916.2|71906.2|71916.3|71906.3|71907.6|71897.6|385
1689966300000|2023-07-21 19:05:00|71916.3|71906.3|71912.2|71902.2|71917.7|71907.7|71910.9|71900.9|315
1689966600000|2023-07-21 19:10:00|71912.3|71902.3|71911.9|71901.9|71915.3|71905.3|71910.2|71900.2|300
1689966900000|2023-07-21 19:15:00|71911.7|71901.7|71908.3|71898.3|71915.5|71905.5|71908.3|71898.3|200
1689967200000|2023-07-21 19:20:00|71908.2|71898.2|71911.3|71901.3|71916.7|71906.7|71904.7|71894.7|228
1689967500000|2023-07-21 19:25:00|71911.2|71901.2|71912.7|71902.7|71915.1|71905.1|71902|71892|284
1689967800000|2023-07-21 19:30:00|71911.4|71901.4|71919.5|71899.5|71919.8|71901.4|71908.1|71892.5|400
1689968100000|2023-07-21 19:35:00|71919.6|71899.6|71909.4|71899.4|71920|71900|71908.6|71894.1|314
1689968400000|2023-07-21 19:40:00|71909.5|71899.5|71908.1|71898.1|71910.3|71900.3|71908.1|71898.1|382
1689968700000|2023-07-21 19:45:00|71908.5|71898.5|71908.9|71898.9|71914.2|71899|71906.6|71892.3|506
1689969000000|2023-07-21 19:50:00|71909|71899|71917.2|71907.2|71917.3|71907.3|71907.7|71897.7|337
1689969300000|2023-07-21 19:55:00|71917.1|71907.1|71923.1|71903.1|71926.7|71911.6|71917|71900.7|422
1689969600000|2023-07-21 20:00:00|71923.2|71903.2|71910.5|71890.5|71923.4|71903.4|71910.3|71890.3|659
1689969900000|2023-07-21 20:05:00|71910.1|71890.1|71909.1|71889.1|71911.6|71891.6|71909|71889|419
1689970200000|2023-07-21 20:10:00|71909|71889|71896.7|71876.7|71909.4|71889.4|71894.2|71874.2|264
1689970500000|2023-07-21 20:15:00|71897|71877|71884.6|71864.6|71897.5|71877.5|71882.7|71862.7|679
1689970800000|2023-07-21 20:20:00|71884.7|71864.7|71886.6|71866.6|71887.2|71867.2|71882.4|71862.4|452
1689971100000|2023-07-21 20:25:00|71886.7|71866.7|71883.9|71863.9|71886.7|71866.7|71882.1|71862.1|324
1689971400000|2023-07-21 20:30:00|71884.4|71864.4|71885.3|71865.3|71887.3|71867.3|71884.4|71864.4|145
1689971700000|2023-07-21 20:35:00|71885.4|71865.4|71884.4|71864.4|71886.4|71866.4|71884.4|71864.4|68
1689972000000|2023-07-21 20:40:00|71884.3|71864.3|71884.5|71864.5|71885.1|71865.1|71883.8|71863.8|114
1689972300000|2023-07-21 20:45:00|71884.6|71864.6|71889.6|71869.6|71889.8|71869.8|71884.3|71864.3|199
1689972600000|2023-07-21 20:50:00|71889.7|71869.7|71889.6|71869.6|71890.4|71870.4|71888.1|71868.1|145
1689972900000|2023-07-21 20:55:00|71889.5|71869.5|71934.2|71840.9|71934.4|71878.7|71884.9|71840.5|176
1690142400000|2023-07-23 20:00:00|71932.9|71806.9|71933.3|71807.3|71933.3|71807.3|71932.9|71806.9|2
1690142700000|2023-07-23 20:05:00|71936.8|71810.8|71844.5|71718.5|71936.8|71810.8|71844.5|71718.5|2
1690143000000|2023-07-23 20:10:00|71918.3|71792.3|71918.3|71792.3|71918.3|71792.3|71918.3|71792.3|1
1690143300000|2023-07-23 20:15:00|71844.6|71718.6|71844.6|71718.6|71844.6|71718.6|71844.6|71718.6|1
1690143600000|2023-07-23 20:20:00|71935.9|71809.9|71918.4|71792.4|71935.9|71809.9|71861.4|71735.4|3
1690143900000|2023-07-23 20:25:00|71935.9|71809.9|71861.4|71735.4|71935.9|71809.9|71861.4|71735.4|2
1690144200000|2023-07-23 20:30:00|71918.4|71792.4|71909.6|71799.8|71943|71817|71909.6|71792.4|9
1690144500000|2023-07-23 20:35:00|71939.4|71813.4|71939.4|71813.4|71939.4|71813.4|71939.4|71813.4|1
1690144800000|2023-07-23 20:40:00|71938.6|71812.6|71896|71770|71938.6|71812.6|71896|71770|3
1690145100000|2023-07-23 20:45:00|71938|71812|71938|71812|71938|71812|71938|71812|1
1690145400000|2023-07-23 20:50:00|71896|71770|71938|71812|71938|71812|71896|71770|2
1690145700000|2023-07-23 20:55:00|71896.1|71770.1|71948.4|71822.4|71948.4|71822.4|71896.1|71770.1|5
1690146000000|2023-07-23 21:00:00|71947.5|71821.5|71918.4|71792.4|71948.8|71822.8|71918.4|71792.4|8
1690146300000|2023-07-23 21:05:00|71921|71795|71921.4|71800.4|71946.5|71820.5|71921|71795|19
1690146600000|2023-07-23 21:10:00|71921.7|71800.7|71921.5|71800.5|71922.3|71801.3|71921.1|71800.1|22
1690146900000|2023-07-23 21:15:00|71923.5|71802.5|71922.6|71801.6|71925.1|71804.1|71919.4|71798.4|19
1690147200000|2023-07-23 21:20:00|71922.7|71801.7|71925.1|71804.1|71926.4|71805.4|71921|71800|16
1690147500000|2023-07-23 21:25:00|71929.6|71808.6|71921.4|71800.4|71931|71810|71921|71800|6
1690147800000|2023-07-23 21:30:00|71921|71800|71919.8|71798.8|71927|71806|71919.8|71798.8|10
1690148100000|2023-07-23 21:35:00|71919.7|71798.7|71921.6|71800.6|71922.5|71801.5|71919.7|71798.7|12
1690148400000|2023-07-23 21:40:00|71924.9|71803.9|71924.2|71803.2|71924.9|71803.9|71923.3|71802.3|10
1690148700000|2023-07-23 21:45:00|71924.1|71803.1|71943.1|71825.1|71945.7|71836.4|71924.1|71803.1|93
1690149000000|2023-07-23 21:50:00|71943|71825.2|71938.7|71837.2|71943.9|71837.5|71937.8|71820.7|41
1690149300000|2023-07-23 21:55:00|71941.4|71836.9|71941|71839.4|71941.7|71839.4|71940.6|71836|15
1690149600000|2023-07-23 22:00:00|71939.6|71826.5|71941.1|71836.4|71948.7|71838.9|71930.6|71821.8|88
1690149900000|2023-07-23 22:05:00|71940.4|71836.8|71943.3|71837.2|71947.2|71842.5|71938.2|71835.9|27
1690150200000|2023-07-23 22:10:00|71943.7|71837.3|71948.6|71827.6|71950.3|71837.4|71943.2|71827.6|20
1690150500000|2023-07-23 22:15:00|71940.4|71837.9|71939.8|71836.3|71943.5|71845.5|71932.4|71832|293
1690150800000|2023-07-23 22:20:00|71939.2|71836.4|71936.4|71838.5|71943.9|71840.9|71934.6|71834.2|180
1690151100000|2023-07-23 22:25:00|71936.3|71838.4|71935.8|71834.3|71937.8|71838.5|71935.5|71834.2|104
1690151400000|2023-07-23 22:30:00|71937.8|71835.3|71936.3|71843.4|71937.8|71843.9|71936.3|71835.3|75
1690151700000|2023-07-23 22:35:00|71936.8|71843.6|71935.7|71844.3|71938.4|71849.3|71935.2|71843.3|127
1690152000000|2023-07-23 22:40:00|71935.9|71844.9|71937.3|71845.5|71938.1|71849.3|71935.7|71844.2|59
1690152300000|2023-07-23 22:45:00|71939.4|71843.6|71940.8|71845.1|71944|71850|71934.5|71839.4|72
1690152600000|2023-07-23 22:50:00|71941.6|71841.7|71931.4|71846|71942|71848.2|71931.3|71840.8|119
1690152900000|2023-07-23 22:55:00|71931.5|71843.5|71934.2|71843.5|71941.9|71851|71928.7|71842.8|151
1690153200000|2023-07-23 23:00:00|71930.1|71846.2|71916.8|71862.5|71930.1|71862.6|71916.8|71846.2|140
1690153500000|2023-07-23 23:05:00|71916.4|71862.4|71926.2|71858.1|71928.6|71865.2|71915.2|71854.1|68
1690153800000|2023-07-23 23:10:00|71925.4|71857.1|71919.2|71858.8|71926.3|71861.7|71918.3|71854.4|255
1690154100000|2023-07-23 23:15:00|71919.3|71858.7|71920.5|71860.9|71926.1|71868.4|71917.8|71853.5|298
1690154400000|2023-07-23 23:20:00|71920.2|71861|71922.1|71867.9|71927.1|71872.5|71918.6|71856|240
1690154700000|2023-07-23 23:25:00|71922.2|71867.8|71916.6|71869|71925.3|71875.2|71913.6|71863.8|227
1690155000000|2023-07-23 23:30:00|71914.4|71869.1|71903.7|71864.7|71919|71875.9|71901.5|71862.6|327
1690155300000|2023-07-23 23:35:00|71903.6|71864.8|71917.6|71875.6|71920.1|71880.3|71899.9|71864.7|361
1690155600000|2023-07-23 23:40:00|71917.2|71875.4|71908.9|71886.9|71920.6|71888.1|71902.9|71873.3|608
1690155900000|2023-07-23 23:45:00|71909|71887|71899.7|71877.7|71910.5|71888.5|71898.9|71876.9|312
1690156200000|2023-07-23 23:50:00|71899.6|71877.6|71903.9|71881.9|71904.2|71882.2|71898.5|71876.5|235
1690156500000|2023-07-23 23:55:00|71904|71882|71905.1|71883.1|71907.6|71885.6|71902.6|71880.6|342
1690156800000|2023-07-24 00:00:00|71905|71883|71898.1|71876.1|71918.7|71896.7|71898.1|71876.1|491
1690157100000|2023-07-24 00:05:00|71898.2|71876.2|71893.5|71871.5|71899.8|71877.8|71886.7|71864.7|425
1690157400000|2023-07-24 00:10:00|71893.4|71871.4|71885|71863|71902.5|71880.5|71883.2|71861.2|439
1690157700000|2023-07-24 00:15:00|71885.1|71863.1|71887.4|71865.4|71891.4|71869.4|71884.5|71862.5|379
1690158000000|2023-07-24 00:20:00|71887.2|71865.2|71862.9|71840.9|71891.3|71869.3|71862.6|71840.6|542
1690158300000|2023-07-24 00:25:00|71862.8|71840.8|71863.6|71841.6|71864.2|71847.6|71858.6|71836.8|273
1690158600000|2023-07-24 00:30:00|71863.4|71841.4|71839.8|71817.8|71863.5|71846.6|71820.8|71798.8|598
1690158900000|2023-07-24 00:35:00|71839.9|71817.9|71841.8|71819.8|71855.4|71833.4|71839.6|71817.6|453
1690159200000|2023-07-24 00:40:00|71841.7|71819.7|71843.9|71823.9|71855.4|71833.4|71841.3|71819.3|377
1690159500000|2023-07-24 00:45:00|71844.1|71824.1|71843.2|71823.2|71850.7|71835.6|71837.6|71819.8|371
1690159800000|2023-07-24 00:50:00|71843.3|71823.3|71838|71818|71857.6|71838.2|71837.8|71817.8|433
1690160100000|2023-07-24 00:55:00|71837.9|71817.9|71833.6|71813.6|71841.4|71821.4|71826.3|71806.3|359
1690160400000|2023-07-24 01:00:00|71833.5|71813.5|71818|71798|71834.7|71819.7|71812.6|71797.7|411
1690160700000|2023-07-24 01:05:00|71817.5|71797.5|71803.6|71783.6|71818.7|71803.8|71793.6|71778.4|441
1690161000000|2023-07-24 01:10:00|71803.5|71783.5|71810|71790|71817.5|71802.4|71798.6|71783.2|362
1690161300000|2023-07-24 01:15:00|71810.1|71790.1|71838.6|71828.6|71854.4|71838.3|71799.7|71779.7|629
1690161600000|2023-07-24 01:20:00|71838.5|71828.5|71920.1|71900.1|71931.9|71911.9|71836.1|71826.1|758
1690161900000|2023-07-24 01:25:00|71920.7|71900.7|71900.4|71880.4|71929.6|71919.6|71896.3|71877.8|658
1690162200000|2023-07-24 01:30:00|71900.2|71880.2|71848.6|71838.6|71901.1|71888.3|71840.1|71830.1|827
1690162500000|2023-07-24 01:35:00|71848.5|71838.5|71874.4|71864.4|71893.6|71876.3|71831.8|71821.8|800
1690162800000|2023-07-24 01:40:00|71874.3|71864.3|71868.5|71858.5|71903.1|71883.1|71868.4|71854.4|816
1690163100000|2023-07-24 01:45:00|71868.6|71858.6|71872.4|71862.4|71879.7|71867.4|71861.3|71848.1|664
1690163400000|2023-07-24 01:50:00|71872.5|71862.5|71901.1|71891.1|71918.6|71905.8|71869|71859|765
1690163700000|2023-07-24 01:55:00|71901.2|71891.2|71895.6|71885.6|71914.2|71904.2|71891.3|71881.3|618
1690164000000|2023-07-24 02:00:00|71896.4|71886.4|71880.8|71870.8|71921.7|71904.7|71876.9|71862.2|704
1690164300000|2023-07-24 02:05:00|71881|71871|71896.2|71886.2|71897.8|71887.8|71873.7|71863.7|598
1690164600000|2023-07-24 02:10:00|71896.4|71886.4|71889.4|71879.4|71899.3|71889.3|71882.9|71872.9|605
1690164900000|2023-07-24 02:15:00|71889.7|71879.7|71888|71878|71896.8|71886.8|71875.7|71865.7|535
1690165200000|2023-07-24 02:20:00|71888.4|71878.4|71873.7|71863.7|71899.3|71889.3|71867.9|71857.9|675
1690165500000|2023-07-24 02:25:00|71873.6|71863.6|71880.5|71870.5|71880.8|71870.8|71849.8|71839.8|654
1690165800000|2023-07-24 02:30:00|71880.4|71870.4|71892.2|71882.2|71894|71884|71880.4|71866.4|506
1690166100000|2023-07-24 02:35:00|71892.3|71882.3|71887|71877|71899.5|71889.5|71879.9|71869.9|494
1690166400000|2023-07-24 02:40:00|71887.2|71877.2|71887.2|71877.2|71890.9|71880.9|71879.9|71869.9|525
1690166700000|2023-07-24 02:45:00|71887.3|71877.3|71896.1|71886.1|71899.3|71889.3|71884.7|71874.7|581
1690167000000|2023-07-24 02:50:00|71896.2|71886.2|71922.1|71912.1|71922.2|71912.2|71894.5|71884.5|456
1690167300000|2023-07-24 02:55:00|71922.4|71912.4|71924.1|71914.1|71929.9|71919.9|71917|71907|463
1690167600000|2023-07-24 03:00:00|71924|71914|71918.3|71908.3|71924.2|71914.2|71905.8|71895.8|522
1690167900000|2023-07-24 03:05:00|71918.4|71908.4|71909.2|71899.2|71919.6|71909.6|71901.7|71891.7|484
1690168200000|2023-07-24 03:10:00|71909.3|71899.3|71948.4|71938.4|71948.4|71938.4|71906.3|71896.3|486
1690168500000|2023-07-24 03:15:00|71949.5|71939.5|71947|71937|71969.5|71956.4|71944.2|71934.2|637
1690168800000|2023-07-24 03:20:00|71947.1|71937.1|71982.2|71972.2|71986.7|71976.7|71945|71935|546
1690169100000|2023-07-24 03:25:00|71983|71973|71977|71967|71983.9|71973.9|71969.2|71959.2|481
1690169400000|2023-07-24 03:30:00|71977.1|71967.1|71965.6|71955.6|71986|71976|71962.6|71952.6|447
1690169700000|2023-07-24 03:35:00|71965.7|71955.7|71967.9|71957.9|71981.3|71971.3|71964.9|71954.9|407
1690170000000|2023-07-24 03:40:00|71967.8|71957.8|71973.8|71963.8|71975|71965|71966.2|71956.2|397
1690170300000|2023-07-24 03:45:00|71973.6|71963.6|71969.1|71959.1|71976.3|71966.3|71963.6|71953.6|331
1690170600000|2023-07-24 03:50:00|71968.7|71958.7|71970.9|71960.9|71976.7|71963.9|71965.4|71954.5|327
1690170900000|2023-07-24 03:55:00|71970.7|71960.7|71974.1|71964.1|71975.4|71965.4|71963.8|71953.8|314
1690171200000|2023-07-24 04:00:00|71974.2|71964.2|71971.3|71961.3|71978.4|71968.4|71967.4|71957.4|426
1690171500000|2023-07-24 04:05:00|71971.2|71961.2|71974.7|71964.7|71976.1|71966.1|71967.8|71957.8|308
1690171800000|2023-07-24 04:10:00|71974.1|71964.1|71982.1|71972.1|71997.1|71987.1|71973.9|71963.9|369
1690172100000|2023-07-24 04:15:00|71982.2|71972.2|71986.2|71976.2|71988.3|71978.3|71981.4|71971.4|183
1690172400000|2023-07-24 04:20:00|71986.3|71976.3|71983.1|71973.1|71986.3|71976.3|71979|71969|195
1690172700000|2023-07-24 04:25:00|71982.9|71972.9|71975.7|71965.7|71987.7|71977.7|71973.8|71963.8|269
1690173000000|2023-07-24 04:30:00|71975.8|71965.8|71975.6|71965.6|71981.8|71971.8|71973.7|71963.7|244
1690173300000|2023-07-24 04:35:00|71975.5|71965.5|71978.6|71968.6|71978.9|71968.9|71974.3|71964.3|206
1690173600000|2023-07-24 04:40:00|71978.7|71968.7|71978.3|71968.3|71980.8|71970.8|71975|71965|252
1690173900000|2023-07-24 04:45:00|71978.2|71968.2|71971.6|71961.6|71978.7|71968.7|71971.5|71961.5|292
1690174200000|2023-07-24 04:50:00|71971.7|71961.7|71973.3|71963.3|71974.2|71964.2|71970.7|71960.7|195
1690174500000|2023-07-24 04:55:00|71973.4|71963.4|71961.6|71951.6|71973.5|71963.5|71960.7|71950.7|154
1690174800000|2023-07-24 05:00:00|71961.7|71951.7|71960.3|71950.3|71967|71957|71955.8|71945.8|439
1690175100000|2023-07-24 05:05:00|71960.4|71950.4|71963.5|71953.5|71965.1|71955.1|71956|71946|372
1690175400000|2023-07-24 05:10:00|71963.4|71953.4|71964.5|71954.5|71969.7|71959.7|71956.5|71946.5|361
1690175700000|2023-07-24 05:15:00|71964.6|71954.6|71972.9|71962.9|71977.3|71967.3|71963.2|71953.2|377
1690176000000|2023-07-24 05:20:00|71973|71963|71980.3|71970.3|71981.5|71971.5|71972.7|71962.7|349
1690176300000|2023-07-24 05:25:00|71980.4|71970.4|71991.8|71981.8|71998.3|71988.3|71980.4|71970.4|396
1690176600000|2023-07-24 05:30:00|71991.7|71981.7|71991.7|71981.7|72000.7|71990.7|71988.6|71978.6|572
1690176900000|2023-07-24 05:35:00|71991.8|71981.8|71988.6|71978.6|71998.2|71988.2|71985.7|71975.7|456
1690177200000|2023-07-24 05:40:00|71988.7|71978.7|71988.9|71978.9|71989.4|71979.4|71973.5|71963.5|436
1690177500000|2023-07-24 05:45:00|71989.3|71979.3|71978.6|71968.6|71993.4|71983.4|71978.6|71968.6|439
1690177800000|2023-07-24 05:50:00|71978.7|71968.7|71983.6|71973.6|71987.7|71977.7|71973|71963|455
1690178100000|2023-07-24 05:55:00|71984.2|71974.2|72020.5|72010.5|72032.6|72022.6|71984.2|71974.2|720
1690178400000|2023-07-24 06:00:00|72020|72010|72002.7|71992.7|72024.1|72014.1|71999|71989|686
1690178700000|2023-07-24 06:05:00|72003.7|71993.7|72025.3|72015.3|72038.5|72024.3|72003.7|71993.7|734
1690179000000|2023-07-24 06:10:00|72025.1|72015.1|72034.3|72024.3|72042|72032|72014.6|72004.6|710
1690179300000|2023-07-24 06:15:00|72033.9|72023.9|72022.8|72012.8|72043.1|72028.6|72020.9|72006.4|672
1690179600000|2023-07-24 06:20:00|72022.9|72012.9|72014.7|72004.7|72028.8|72018.8|72005.8|71995.8|516
1690179900000|2023-07-24 06:25:00|72014.6|72004.6|72009.2|71999.2|72018|72008|72003.4|71990.2|551
1690180200000|2023-07-24 06:30:00|72009.1|71999.1|72009|71999|72032.7|72017.7|72008.6|71998.6|576
1690180500000|2023-07-24 06:35:00|72009.3|71999.3|72017.3|72007.3|72020.1|72010.1|72007.2|71997.2|485
1690180800000|2023-07-24 06:40:00|72016.9|72006.9|72022.6|72012.6|72025.3|72015.3|72014.9|72004.9|411
1690181100000|2023-07-24 06:45:00|72022.5|72012.5|72005.2|71995.2|72024.1|72014.1|72005|71995|502
1690181400000|2023-07-24 06:50:00|72005.4|71995.4|71988.7|71978.7|72008|71998|71986.8|71976.8|425
1690181700000|2023-07-24 06:55:00|71989.4|71979.4|71998.3|71988.3|71998.9|71988.9|71983.8|71973.8|528
1690182000000|2023-07-24 07:00:00|71998.4|71988.4|71979.8|71969.8|71999.4|71989.4|71968.5|71958.5|672
1690182300000|2023-07-24 07:05:00|71980.7|71970.7|71984.4|71974.4|72000.7|71990.7|71976.5|71966.5|506
1690182600000|2023-07-24 07:10:00|71984.7|71974.7|72011.1|71991.1|72011.4|71996.8|71983.7|71973.7|538
1690182900000|2023-07-24 07:15:00|72007.1|71997.1|72014.4|72004.4|72035.2|72021|72001.7|71982.5|771
1690183200000|2023-07-24 07:20:00|72014.5|72004.5|72014.3|72004.3|72031.2|72021.2|72012|72001.7|561
1690183500000|2023-07-24 07:25:00|72014.2|72004.2|72029.9|72009.9|72038.2|72023.1|72010.8|72000.8|504
1690183800000|2023-07-24 07:30:00|72034.3|72014.3|72056.6|72046.6|72065.1|72055.1|72034.3|72014.3|856
1690184100000|2023-07-24 07:35:00|72056.4|72046.4|72077.5|72067.5|72097.5|72087.5|72050.7|72040.7|798
1690184400000|2023-07-24 07:40:00|72077.6|72067.6|72091.6|72081.6|72092.2|72082.2|72077.2|72067.2|645
1690184700000|2023-07-24 07:45:00|72092.1|72082.1|72082.8|72072.8|72093.1|72082.5|72069.2|72059.2|586
1690185000000|2023-07-24 07:50:00|72082.9|72072.9|72092.1|72082.1|72119.6|72103.7|72077.1|72067.1|697
1690185300000|2023-07-24 07:55:00|72092|72082|72088.7|72078.7|72097.2|72087.2|72079.4|72069.4|597
1690185600000|2023-07-24 08:00:00|72088.9|72078.9|72096.5|72086.5|72111.9|72094.3|72080.3|72070.3|657
1690185900000|2023-07-24 08:05:00|72096.1|72086.1|72086.2|72076.2|72106.7|72096.7|72085.6|72075.6|599
1690186200000|2023-07-24 08:10:00|72086.3|72076.3|72088.7|72078.7|72096.4|72086.4|72083|72073|419
1690186500000|2023-07-24 08:15:00|72089|72079|72090.3|72080.3|72099.3|72089.3|72084.3|72074.3|431
1690186800000|2023-07-24 08:20:00|72090.5|72080.5|72082.7|72072.7|72094.1|72084.1|72076.4|72066.4|483
1690187100000|2023-07-24 08:25:00|72082.9|72072.9|72101|72091|72111.5|72091.9|72059.7|72049.7|598
1690187400000|2023-07-24 08:30:00|72104.3|72094.3|72096.6|72086.6|72114.6|72101.8|72077|72067|609
1690187700000|2023-07-24 08:35:00|72095.6|72085.6|72138.5|72128.5|72138.9|72128.9|72091.5|72081.5|634
1690188000000|2023-07-24 08:40:00|72138.7|72128.7|72116.6|72106.6|72138.7|72128.7|72114.4|72099|598
1690188300000|2023-07-24 08:45:00|72116.5|72106.5|72113.6|72103.6|72122.9|72112.9|72110.9|72095.7|537
1690188600000|2023-07-24 08:50:00|72113.5|72103.5|72103.7|72083.7|72113.7|72103.7|72098|72078|541
1690188900000|2023-07-24 08:55:00|72103.8|72083.8|72081.9|72071.9|72104.2|72093.6|72076.7|72066.7|579
1690189200000|2023-07-24 09:00:00|72081.8|72071.8|72059.1|72049.1|72083.8|72073.8|72059|72049|489
1690189500000|2023-07-24 09:05:00|72059.2|72049.2|72038.8|72028.8|72061.4|72051.4|72037.8|72027.1|696
1690189800000|2023-07-24 09:10:00|72038.9|72028.9|72031.9|72021.9|72047.4|72034.1|72018.1|72008.1|636
1690190100000|2023-07-24 09:15:00|72031.8|72021.8|72013.5|72003.5|72033.5|72023.5|71985.3|71968.8|712
1690190400000|2023-07-24 09:20:00|72013.7|72003.7|71960.4|71950.4|72015.5|72005.5|71960.4|71950.4|602
1690190700000|2023-07-24 09:25:00|71960.3|71950.3|71984.6|71974.6|71988.9|71978.9|71958.6|71948.6|640
1690191000000|2023-07-24 09:30:00|71984.7|71974.7|71983.9|71973.9|71990.5|71980.5|71978.8|71968.8|432
1690191300000|2023-07-24 09:35:00|71983.8|71973.8|71984.4|71974.4|71986.9|71976.9|71970.8|71960.8|511
1690191600000|2023-07-24 09:40:00|71984.5|71974.5|72000.5|71990.5|72001|71991|71984.5|71974.5|512
1690191900000|2023-07-24 09:45:00|72000.4|71990.4|72018.3|72008.3|72022.5|72012.5|72000|71984.9|453
1690192200000|2023-07-24 09:50:00|72018.4|72008.4|72017.9|72007.9|72022.1|72012.1|72012|72002|282
1690192500000|2023-07-24 09:55:00|72018.1|72008.1|72012.7|72002.7|72021.1|72011.1|72009.5|71999.5|285
1690192800000|2023-07-24 10:00:00|72013.3|72003.3|72024.9|72014.9|72029.7|72019.7|72013.3|72003.3|358
1690193100000|2023-07-24 10:05:00|72025|72015|72026.2|72016.2|72027.7|72017.7|72011|71997.4|390
1690193400000|2023-07-24 10:10:00|72026.3|72016.3|72026.7|72016.7|72033.2|72023.2|72018.9|72008.9|461
1690193700000|2023-07-24 10:15:00|72026.9|72016.9|71998.1|71988.1|72027.6|72017.6|71997.7|71987.7|572
1690194000000|2023-07-24 10:20:00|71998|71988|71974|71964|71998.1|71988.1|71972.5|71962.5|508
1690194300000|2023-07-24 10:25:00|71974.1|71964.1|71995.3|71985.3|72002.3|71992.3|71970.8|71960.8|498
1690194600000|2023-07-24 10:30:00|71995.2|71985.2|71990.8|71980.8|72004.4|71994.4|71988.9|71976|475
1690194900000|2023-07-24 10:35:00|71990.7|71980.7|71979.8|71969.8|71990.7|71980.7|71965.4|71948.9|444
1690195200000|2023-07-24 10:40:00|71979.9|71969.9|71961.9|71951.9|71979.9|71969.9|71958.9|71948.9|427
1690195500000|2023-07-24 10:45:00|71961.7|71951.7|71946.4|71936.4|71962.8|71952.8|71946.4|71936.4|412
1690195800000|2023-07-24 10:50:00|71945.6|71935.6|71957|71947|71966.4|71956.4|71928.1|71918.1|427
1690196100000|2023-07-24 10:55:00|71957.2|71947.2|71951.5|71941.5|71960.1|71950.1|71941.2|71931.2|452
1690196400000|2023-07-24 11:00:00|71951.4|71941.4|71942.7|71932.7|71955.5|71945.5|71939.5|71929.5|447
1690196700000|2023-07-24 11:05:00|71942.8|71932.8|71941.8|71931.8|71953.2|71943.2|71940.6|71930.6|404
1690197000000|2023-07-24 11:10:00|71941.9|71931.9|71912.4|71902.4|71943.7|71933.7|71908.1|71898.1|486
1690197300000|2023-07-24 11:15:00|71912.3|71902.3|71910.2|71900.2|71915.9|71905.4|71902.5|71892.5|393
1690197600000|2023-07-24 11:20:00|71910.4|71900.4|71915.2|71905.2|71918.6|71908.6|71901.7|71891.7|331
1690197900000|2023-07-24 11:25:00|71915.3|71905.3|71882.1|71872.1|71915.3|71905.3|71882.1|71867.7|400
1690198200000|2023-07-24 11:30:00|71882.5|71872.5|71876.6|71856.6|71888.9|71878.9|71870.3|71850.3|534
1690198500000|2023-07-24 11:35:00|71876.8|71856.8|71874.6|71864.6|71878.9|71865.4|71865.6|71851.7|459
1690198800000|2023-07-24 11:40:00|71874.7|71864.7|71885.2|71875.2|71889.4|71879.4|71869.9|71859.9|432
1690199100000|2023-07-24 11:45:00|71885.1|71875.1|71901.9|71891.9|71902.1|71892.1|71885.1|71875.1|338
1690199400000|2023-07-24 11:50:00|71901.8|71891.8|71896.2|71886.2|71902.8|71892.8|71888.5|71878.5|400
1690199700000|2023-07-24 11:55:00|71896|71886|71914.6|71904.6|71915.6|71905.6|71895.7|71885.7|416
1690200000000|2023-07-24 12:00:00|71914.3|71904.3|71919.7|71909.7|71928.4|71918.4|71908.5|71898.5|427
1690200300000|2023-07-24 12:05:00|71919.8|71909.8|71903.4|71893.4|71921.1|71911.1|71901.9|71891.9|407
1690200600000|2023-07-24 12:10:00|71903.3|71893.3|71906.4|71896.4|71914.4|71904.4|71903.3|71893.3|278
1690200900000|2023-07-24 12:15:00|71906.3|71896.3|71909.8|71899.8|71913.4|71903.4|71902.4|71892.4|268
1690201200000|2023-07-24 12:20:00|71911|71901|71923.7|71913.7|71931.2|71921.2|71903.3|71893.3|400
1690201500000|2023-07-24 12:25:00|71923.8|71913.8|71929.3|71909.3|71929.4|71917.7|71921.2|71909.1|402
1690201800000|2023-07-24 12:30:00|71929.2|71909.2|71902.6|71892.6|71929.2|71909.2|71892.8|71877.7|486
1690202100000|2023-07-24 12:35:00|71902.7|71892.7|71904.8|71894.8|71911.8|71901.8|71891.6|71881.6|512
1690202400000|2023-07-24 12:40:00|71904.7|71894.7|71915.8|71905.8|71922.4|71912.4|71900.7|71889.2|560
1690202700000|2023-07-24 12:45:00|71915.9|71905.9|71917.6|71907.6|71924.1|71914.1|71911.8|71891.8|485
1690203000000|2023-07-24 12:50:00|71917.7|71907.7|71917.5|71897.5|71922.3|71912.1|71904.7|71894.7|465
1690203300000|2023-07-24 12:55:00|71910.5|71900.5|71911.4|71901.4|71920.2|71904.4|71898.9|71884.3|593
1690203600000|2023-07-24 13:00:00|71911.8|71901.8|71932.6|71912.6|71942.8|71928.5|71910.6|71900.6|761
1690203900000|2023-07-24 13:05:00|71932.7|71912.7|71936.1|71926.1|71942.3|71928.6|71927.1|71912.7|493
1690204200000|2023-07-24 13:10:00|71936.3|71926.3|71952|71942|71952|71942|71936|71922.5|492
1690204500000|2023-07-24 13:15:00|71951.9|71941.9|71951.7|71941.7|71956.2|71946.2|71947.5|71937.5|442
1690204800000|2023-07-24 13:20:00|71951.8|71941.8|71950.3|71940.3|71958|71948|71950|71940|462
1690205100000|2023-07-24 13:25:00|71950.6|71940.6|71957.2|71947.2|71972.5|71962.5|71947.2|71937.2|533
1690205400000|2023-07-24 13:30:00|71957.3|71947.3|71934.8|71924.8|71959.9|71949.9|71934.4|71924.4|646
1690205700000|2023-07-24 13:35:00|71935|71925|71906.9|71896.9|71935.9|71925.9|71898.2|71880.6|588
1690206000000|2023-07-24 13:40:00|71906.5|71896.5|71926.6|71906.6|71929.7|71909.7|71895.9|71883.9|666
1690206300000|2023-07-24 13:45:00|71927.4|71907.4|71914.6|71894.6|71962.4|71942.4|71882.3|71862.3|1026
1690206600000|2023-07-24 13:50:00|71914.8|71894.8|71943.8|71923.8|71948.3|71928.3|71909.3|71889.4|850
1690206900000|2023-07-24 13:55:00|71945.8|71925.8|71941.5|71921.5|71954.3|71934.3|71931.1|71914.5|833
1690207200000|2023-07-24 14:00:00|71941.2|71921.2|71918.2|71898.2|71941.2|71924.4|71906|71894.2|783
1690207500000|2023-07-24 14:05:00|71918.5|71898.5|71909|71899|71938.9|71922.8|71909|71894.5|757
1690207800000|2023-07-24 14:10:00|71908.6|71898.6|71930.5|71910.5|71933.7|71913.7|71904.3|71889.9|691
1690208100000|2023-07-24 14:15:00|71930.6|71910.6|71955.5|71935.5|71958.6|71948.6|71929.3|71909.3|752
1690208400000|2023-07-24 14:20:00|71955.6|71935.6|71957.6|71947.6|71974.2|71963.9|71944.4|71924.5|778
1690208700000|2023-07-24 14:25:00|71958|71948|71962.1|71952.1|71971.9|71961.9|71956.5|71946.5|646
1690209000000|2023-07-24 14:30:00|71961.6|71951.6|71956.8|71946.8|71971.2|71961.2|71954.4|71944.4|751
1690209300000|2023-07-24 14:35:00|71956.9|71946.9|71934.6|71924.6|71958.4|71948.4|71931.6|71921.6|734
1690209600000|2023-07-24 14:40:00|71934.7|71924.7|71915.2|71895.2|71941.7|71931.7|71912.1|71892.9|669
1690209900000|2023-07-24 14:45:00|71915.4|71895.4|71900.7|71880.7|71917.6|71907.6|71893.7|71880.3|689
1690210200000|2023-07-24 14:50:00|71900.6|71880.6|71883.9|71873.9|71903.1|71893.1|71883.1|71868.5|666
1690210500000|2023-07-24 14:55:00|71883.8|71873.8|71888.1|71878.1|71896.8|71886.8|71878.2|71868.2|710
1690210800000|2023-07-24 15:00:00|71888|71878|71875.2|71865.2|71897.2|71887.2|71875.2|71865.2|749
1690211100000|2023-07-24 15:05:00|71874.6|71864.6|71874.7|71864.7|71884.1|71874.1|71867.4|71857.4|699
1690211400000|2023-07-24 15:10:00|71874.8|71864.8|71870.7|71860.7|71875.3|71865.3|71857.8|71847.8|635
1690211700000|2023-07-24 15:15:00|71870.6|71860.6|71870|71860|71875|71865|71863.2|71853.2|561
1690212000000|2023-07-24 15:20:00|71870.2|71860.2|71882.9|71872.9|71887.8|71877.8|71869.9|71859.9|408
1690212300000|2023-07-24 15:25:00|71883|71873|71883.2|71873.2|71897.2|71887.2|71881|71871|396
1690212600000|2023-07-24 15:30:00|71883.3|71873.3|71867|71857|71886.7|71876.7|71866.4|71856.4|364
1690212900000|2023-07-24 15:35:00|71866.9|71856.9|71874.3|71864.3|71877.1|71867.1|71862.1|71852.1|437
1690213200000|2023-07-24 15:40:00|71874.9|71864.9|71888.9|71878.9|71888.9|71878.9|71871.7|71861.7|432
1690213500000|2023-07-24 15:45:00|71888.7|71878.7|71874.5|71864.5|71893.4|71883.4|71870|71860|377
1690213800000|2023-07-24 15:50:00|71874.4|71864.4|71861|71851|71874.4|71864.4|71855.9|71845.9|348
1690214100000|2023-07-24 15:55:00|71862|71852|71858|71848|71867.4|71857.4|71850.7|71840.7|413
1690214400000|2023-07-24 16:00:00|71858.1|71848.1|71868.6|71858.6|71876.1|71866.1|71852.8|71842.8|514
1690214700000|2023-07-24 16:05:00|71868.4|71858.4|71882.5|71872.5|71886.2|71876.2|71868.3|71858.3|475
1690215000000|2023-07-24 16:10:00|71882.6|71872.6|71879.1|71869.1|71888.6|71878.6|71878.4|71868.4|368
1690215300000|2023-07-24 16:15:00|71879.8|71869.8|71867.1|71857.1|71886.3|71876.3|71854.2|71840|495
1690215600000|2023-07-24 16:20:00|71867|71857|71867|71857|71873.1|71863.1|71863.4|71853.4|497
1690215900000|2023-07-24 16:25:00|71866.9|71856.9|71860.9|71850.9|71868.2|71858.2|71860.3|71850.3|428
1690216200000|2023-07-24 16:30:00|71860.5|71850.5|71840.2|71830.2|71861.4|71851.4|71836.8|71826.8|393
1690216500000|2023-07-24 16:35:00|71840.4|71830.4|71851.3|71841.3|71852.8|71842.8|71839.8|71829.8|478
1690216800000|2023-07-24 16:40:00|71851.4|71841.4|71848|71838|71857.9|71847.9|71843.9|71833.9|423
1690217100000|2023-07-24 16:45:00|71847.6|71837.6|71843.9|71833.9|71851.4|71841.4|71832|71822|487
1690217400000|2023-07-24 16:50:00|71843.7|71833.7|71843.5|71823.5|71845.4|71834.8|71837.5|71823|469
1690217700000|2023-07-24 16:55:00|71843.3|71823.3|71836.1|71826.1|71843.3|71829.6|71833.2|71817.6|495
1690218000000|2023-07-24 17:00:00|71836.7|71826.7|71853.4|71843.4|71857.4|71844.2|71836.7|71826.7|479
1690218300000|2023-07-24 17:05:00|71853.3|71843.3|71848.7|71828.7|71859|71849|71844.4|71828.6|507
1690218600000|2023-07-24 17:10:00|71848.4|71828.4|71843.6|71823.6|71848.6|71833.6|71838.5|71821.6|435
1690218900000|2023-07-24 17:15:00|71844.3|71824.3|71839.2|71819.2|71846.3|71831.6|71832.5|71817.6|470
1690219200000|2023-07-24 17:20:00|71838.9|71818.9|71832.7|71822.7|71841.6|71826.3|71831|71815.9|349
1690219500000|2023-07-24 17:25:00|71832.8|71822.8|71841|71831|71846.7|71836.7|71832|71820.1|391
1690219800000|2023-07-24 17:30:00|71841.1|71831.1|71859.5|71849.5|71865.2|71851|71841|71831|365
1690220100000|2023-07-24 17:35:00|71859.6|71849.6|71849.4|71839.4|71860.7|71850.7|71848.1|71838.1|352
1690220400000|2023-07-24 17:40:00|71849.3|71839.3|71844.1|71834.1|71849.3|71839.3|71844|71834|273
1690220700000|2023-07-24 17:45:00|71844.2|71834.2|71854.9|71844.9|71855.6|71845.6|71843.8|71833.8|260
1690221000000|2023-07-24 17:50:00|71854.8|71844.8|71866.5|71856.5|71868.5|71858.5|71854.7|71844.7|316
1690221300000|2023-07-24 17:55:00|71866.6|71856.6|71868.4|71858.4|71877.3|71867.3|71861.8|71851.8|266
1690221600000|2023-07-24 18:00:00|71868.6|71858.6|71875.1|71865.1|71876.8|71866.8|71866.9|71856.9|384
1690221900000|2023-07-24 18:05:00|71875.2|71865.2|71878.5|71868.5|71884.5|71869.2|71872.2|71860|356
1690222200000|2023-07-24 18:10:00|71878.4|71868.4|71885.8|71875.8|71891.1|71879.1|71877.9|71867.7|387
1690222500000|2023-07-24 18:15:00|71885.6|71875.6|71885.5|71875.5|71886.9|71876.9|71878.6|71868.6|342
1690222800000|2023-07-24 18:20:00|71884.6|71874.6|71887.1|71867.1|71890.5|71875.2|71881|71866.7|347
1690223100000|2023-07-24 18:25:00|71887|71867|71886.1|71876.1|71890.3|71876.3|71883.9|71866.6|370
1690223400000|2023-07-24 18:30:00|71885.8|71875.8|71879|71869|71886.2|71876.2|71878.5|71868.5|217
1690223700000|2023-07-24 18:35:00|71878.9|71868.9|71880.8|71870.8|71881.8|71871.8|71874.2|71864.2|254
1690224000000|2023-07-24 18:40:00|71880.6|71870.6|71892|71882|71897.6|71887.6|71880.2|71870.2|333
1690224300000|2023-07-24 18:45:00|71891.9|71881.9|71889.6|71879.6|71895.5|71884.6|71886.6|71871.8|362
1690224600000|2023-07-24 18:50:00|71889.4|71879.4|71884|71874|71889.5|71879.5|71883|71873|247
1690224900000|2023-07-24 18:55:00|71884.1|71874.1|71882.6|71872.6|71890.4|71880.4|71878.4|71868.4|293
1690225200000|2023-07-24 19:00:00|71882.5|71872.5|71880.3|71870.3|71883.2|71873.2|71878.9|71868.9|253
1690225500000|2023-07-24 19:05:00|71880.5|71870.5|71882.9|71872.9|71883.4|71873.4|71880.4|71870.4|302
1690225800000|2023-07-24 19:10:00|71882.8|71872.8|71883.4|71873.4|71883.8|71873.8|71882.1|71872.1|343
1690226100000|2023-07-24 19:15:00|71883.6|71873.6|71880.3|71870.3|71887.4|71877.4|71877.7|71867.7|275
1690226400000|2023-07-24 19:20:00|71880.4|71870.4|71881.5|71871.5|71888.1|71878.1|71880.2|71870.2|225
1690226700000|2023-07-24 19:25:00|71881.4|71871.4|71890.6|71880.6|71891.9|71881.9|71881.3|71871.3|334
1690227000000|2023-07-24 19:30:00|71889.9|71879.9|71882.9|71872.9|71889.9|71879.9|71881.7|71871.7|291
1690227300000|2023-07-24 19:35:00|71882.8|71872.8|71889.6|71879.6|71889.9|71879.9|71881|71871|228
1690227600000|2023-07-24 19:40:00|71890|71880|71890.9|71880.9|71891.8|71881.8|71888.3|71878.3|156
1690227900000|2023-07-24 19:45:00|71890.8|71880.8|71890.9|71870.9|71891.6|71880.8|71883.6|71869.3|263
1690228200000|2023-07-24 19:50:00|71890.6|71870.6|71891.1|71881.1|71891.3|71881.3|71883.5|71867.7|425
1690228500000|2023-07-24 19:55:00|71891.2|71881.2|71892.1|71882.1|71892.7|71882.7|71890.7|71880.7|268
1690228800000|2023-07-24 20:00:00|71892.2|71882.2|71895.3|71875.3|71895.6|71882.2|71887.6|71875.2|225
1690229100000|2023-07-24 20:05:00|71895.2|71875.2|71894.7|71874.7|71895.3|71875.3|71894.3|71874.3|259
1690229400000|2023-07-24 20:10:00|71894.6|71874.6|71891|71871|71894.8|71874.8|71890.5|71870.5|145
1690229700000|2023-07-24 20:15:00|71890.9|71870.9|71890.7|71870.7|71891.3|71871.3|71890.4|71870.4|183
1690230000000|2023-07-24 20:20:00|71890.6|71870.6|71890|71870|71890.8|71870.8|71889.8|71869.8|142
1690230300000|2023-07-24 20:25:00|71890.1|71870.1|71892.1|71872.1|71892.4|71872.4|71890|71870|165
1690230600000|2023-07-24 20:30:00|71892.5|71872.5|71893.5|71873.5|71894.1|71874.1|71892.1|71872.1|70
1690230900000|2023-07-24 20:35:00|71893.4|71873.4|71891.2|71871.2|71893.8|71873.8|71891.2|71871.2|98
1690231200000|2023-07-24 20:40:00|71891.3|71871.3|71888.5|71868.5|71892.8|71872.8|71888.5|71868.5|142
1690231500000|2023-07-24 20:45:00|71889.2|71869.2|71865.2|71845.2|71889.2|71869.2|71861.1|71841.1|272
1690231800000|2023-07-24 20:50:00|71865.3|71845.3|71874.3|71854.3|71876.8|71856.8|71865.3|71845.3|366
1690232100000|2023-07-24 20:55:00|71874.2|71854.2|71898.2|71823.7|71898.2|71854.7|71862.8|71823.7|415
1690232400000|2023-07-24 21:00:00|71898.8|71822.7|71921.1|71808.2|71921.1|71823.1|71898.8|71807.6|29
1690232700000|2023-07-24 21:05:00|71921.2|71808.1|71918.4|71811.2|71921.7|71812.5|71918.2|71806.8|73
1690233000000|2023-07-24 21:10:00|71918.6|71811.3|71915.2|71813.8|71920.7|71815.3|71914|71808.7|91
1690233300000|2023-07-24 21:15:00|71914.9|71813|71918|71812.5|71919.3|71815|71910.2|71810.8|110
1690233600000|2023-07-24 21:20:00|71915.1|71811.2|71913|71815.2|71919.8|71815.4|71912.8|71809.9|101
1690233900000|2023-07-24 21:25:00|71913.1|71815.3|71915.6|71811.6|71915.6|71815.4|71911.3|71811.6|92
1690234200000|2023-07-24 21:30:00|71913.7|71810.9|71909.8|71819.3|71915.7|71819.4|71907.2|71810.9|158
1690234500000|2023-07-24 21:35:00|71909.4|71819.7|71908.7|71817.4|71913.2|71821.4|71903.4|71814.5|135
1690234800000|2023-07-24 21:40:00|71908.6|71820.8|71911.9|71825.2|71912.4|71825.6|71907.1|71815.9|170
1690235100000|2023-07-24 21:45:00|71911.2|71826.8|71909.9|71825.9|71914.3|71828.8|71907.3|71816.5|170
1690235400000|2023-07-24 21:50:00|71910|71826.5|71908.7|71827.7|71911.4|71827.8|71907|71822.5|149
1690235700000|2023-07-24 21:55:00|71907.2|71827.8|71902.6|71831.5|71910.3|71834.3|71899.8|71824|202
1690236000000|2023-07-24 22:00:00|71901.6|71837.3|71898.1|71839|71904|71843.3|71887.3|71830.1|884
1690236300000|2023-07-24 22:05:00|71899.1|71839.2|71904.6|71838.6|71908.9|71843.9|71893.2|71829.3|909
1690236600000|2023-07-24 22:10:00|71904.5|71838.3|71907.7|71835.2|71909.3|71840.9|71903|71829|924
1690236900000|2023-07-24 22:15:00|71907.2|71835.8|71904.1|71836.2|71910.1|71840.5|71901.1|71829.8|929
1690237200000|2023-07-24 22:20:00|71905.3|71833.1|71904.2|71852.2|71910.1|71855.8|71899.4|71830|944
1690237500000|2023-07-24 22:25:00|71904.4|71852|71903.2|71847.1|71908.2|71852.4|71899.4|71836.8|857
1690237800000|2023-07-24 22:30:00|71903.3|71847.4|71906.4|71842.7|71907.3|71848.5|71901.4|71837.2|847
1690238100000|2023-07-24 22:35:00|71905.6|71842.6|71902.7|71841.9|71907.4|71847.3|71901.2|71838.4|862
1690238400000|2023-07-24 22:40:00|71902.8|71842.1|71906.6|71842.6|71907.4|71846.4|71901.1|71838.5|899
1690238700000|2023-07-24 22:45:00|71907|71843.1|71903.6|71844.5|71908|71845.8|71901.1|71837.9|1029
1690239000000|2023-07-24 22:50:00|71902.7|71840.3|71905.6|71841.8|71908.2|71846.5|71900.7|71837.5|870
1690239300000|2023-07-24 22:55:00|71906.1|71842.7|71906.5|71842|71908|71845.1|71901|71837.7|990
1690239600000|2023-07-24 23:00:00|71902.9|71846.7|71898.3|71859.9|71903.7|71863.8|71880.3|71834.7|874
1690239900000|2023-07-24 23:05:00|71898.1|71859.4|71902.1|71854.3|71902.5|71862.9|71893.4|71839.3|835
1690240200000|2023-07-24 23:10:00|71896|71849|71901|71836.5|71901.2|71858.4|71893.8|71836.3|468
1690240500000|2023-07-24 23:15:00|71900.8|71836.3|71899.3|71845.5|71903.1|71854.9|71894.8|71835.3|509
1690240800000|2023-07-24 23:20:00|71898.9|71849.6|71893.9|71838.2|71902.1|71855.8|71893.1|71836.5|591
1690241100000|2023-07-24 23:25:00|71894|71837.9|71901.8|71858.2|71902.5|71858.2|71890.5|71834.7|354
1690241400000|2023-07-24 23:30:00|71901.7|71859.9|71892.4|71845.7|71904.3|71866.5|71885.3|71837.7|349
1690241700000|2023-07-24 23:35:00|71892.5|71845.8|71896.8|71876.8|71902.6|71876.9|71889.6|71839.2|357
1690242000000|2023-07-24 23:40:00|71897.1|71877.1|71897.5|71852|71899.9|71878.1|71891|71845.4|328
1690242300000|2023-07-24 23:45:00|71897.7|71851.8|71878.4|71858.4|71903.8|71866.8|71873.5|71840.4|654
1690242600000|2023-07-24 23:50:00|71881.7|71861.7|71876.1|71856.1|71885.2|71865.2|71872.4|71852.4|1034
1690242900000|2023-07-24 23:55:00|71876.2|71856.2|71885.8|71865.8|71889.2|71869.2|71873.7|71853.7|841
1690243200000|2023-07-25 00:00:00|71885.3|71865.3|71892.5|71872.5|71900.3|71880.3|71881.3|71861.3|538
1690243500000|2023-07-25 00:05:00|71892.6|71872.6|71902.3|71882.3|71908.3|71888.3|71888.1|71868.1|532
1690243800000|2023-07-25 00:10:00|71902.2|71882.2|71898.5|71878.5|71902.3|71882.3|71888.5|71868.5|563
1690244100000|2023-07-25 00:15:00|71898|71878|71894.7|71874.7|71907.7|71887.7|71890.9|71870.9|377
1690244400000|2023-07-25 00:20:00|71894.5|71874.5|71873.8|71863.8|71901.5|71881.5|71873.6|71863.3|327
1690244700000|2023-07-25 00:25:00|71873.9|71863.9|71833.8|71813.8|71878.5|71868.5|71833.6|71813.6|452
1690245000000|2023-07-25 00:30:00|71833.7|71813.7|71828|71808|71840.7|71824.9|71824.2|71804.2|532
1690245300000|2023-07-25 00:35:00|71827.9|71807.9|71801.5|71791.5|71827.9|71807.9|71800.6|71781.1|363
1690245600000|2023-07-25 00:40:00|71801.6|71791.6|71785.8|71775.8|71812.5|71798.5|71777.5|71757.5|367
1690245900000|2023-07-25 00:45:00|71785.5|71775.5|71797.8|71787.8|71809.8|71789.8|71778.5|71765.2|504
1690246200000|2023-07-25 00:50:00|71797.7|71787.7|71808.2|71798.2|71812.7|71800.5|71792|71777.2|399
1690246500000|2023-07-25 00:55:00|71807.4|71797.4|71798.9|71788.9|71820.5|71800.5|71794.1|71784.1|452
1690246800000|2023-07-25 01:00:00|71798.8|71788.8|71779.8|71759.8|71809.7|71794.5|71775.8|71759|678
1690247100000|2023-07-25 01:05:00|71779.6|71759.6|71701.9|71681.9|71779.8|71759.8|71698.7|71678.7|658
1690247400000|2023-07-25 01:10:00|71701.8|71681.8|71691.3|71671.3|71720.9|71705.3|71676|71656|691
1690247700000|2023-07-25 01:15:00|71691.1|71671.1|71685.1|71665.1|71721.6|71701.6|71676.1|71656.1|743
1690248000000|2023-07-25 01:20:00|71685.5|71665.5|71623|71603|71703.3|71688.1|71613.7|71593.7|797
1690248300000|2023-07-25 01:25:00|71622.9|71602.9|71584.4|71574.4|71627.2|71610.5|71572.7|71552.7|915
1690248600000|2023-07-25 01:30:00|71586.8|71576.8|71512.1|71492.1|71597.6|71581.4|71506.1|71486.1|988
1690248900000|2023-07-25 01:35:00|71512.6|71492.6|71553.3|71543.3|71574.7|71554.7|71476.9|71456.9|895
1690249200000|2023-07-25 01:40:00|71553.2|71543.2|71636.1|71616.1|71640.5|71620.5|71550|71540|848
1690249500000|2023-07-25 01:45:00|71636|71616|71610.6|71590.6|71645.2|71625.2|71604.5|71586|777
1690249800000|2023-07-25 01:50:00|71610.8|71590.8|71604|71594|71612.2|71598.7|71588.1|71574|672
1690250100000|2023-07-25 01:55:00|71603.9|71593.9|71635|71625|71646.1|71628.1|71596.9|71586.9|783
1690250400000|2023-07-25 02:00:00|71634.9|71624.9|71659.7|71639.7|71664.1|71647.7|71630.4|71620.4|749
1690250700000|2023-07-25 02:05:00|71659.8|71639.8|71645.3|71635.3|71661.9|71645.2|71633.8|71623.8|623
1690251000000|2023-07-25 02:10:00|71644.4|71634.4|71641.1|71631.1|71658.1|71648.1|71635.6|71625.6|617
1690251300000|2023-07-25 02:15:00|71641|71631|71643.3|71633.3|71649.1|71639.1|71629.2|71619.2|605
1690251600000|2023-07-25 02:20:00|71642|71632|71617.7|71607.7|71646.9|71636.9|71617|71607|653
1690251900000|2023-07-25 02:25:00|71616.9|71606.9|71591.5|71581.5|71617.6|71607.6|71587.5|71575.8|684
1690252200000|2023-07-25 02:30:00|71590.7|71580.7|71578.5|71568.5|71593.8|71580.7|71556.6|71544.3|766
1690252500000|2023-07-25 02:35:00|71578.2|71568.2|71579.9|71569.9|71593.4|71583.4|71570.2|71560.2|793
1690252800000|2023-07-25 02:40:00|71579.3|71569.3|71584.9|71574.9|71600.2|71590.2|71578.3|71568.3|514
1690253100000|2023-07-25 02:45:00|71584.4|71574.4|71565.1|71555.1|71603.9|71593.9|71563.6|71553.6|648
1690253400000|2023-07-25 02:50:00|71564.9|71554.9|71561.2|71551.2|71565.2|71554.9|71538.8|71524.4|773
1690253700000|2023-07-25 02:55:00|71560.2|71550.2|71565.4|71555.4|71577.2|71564.1|71553.6|71537.4|718
1690254000000|2023-07-25 03:00:00|71565.2|71555.2|71577.1|71567.1|71581.7|71571.7|71561.9|71551.9|597
1690254300000|2023-07-25 03:05:00|71577|71567|71576.8|71566.8|71584.7|71574.7|71567.8|71557.8|543
1690254600000|2023-07-25 03:10:00|71576.6|71566.6|71549.4|71539.4|71581.8|71571.8|71537.9|71527.9|635
1690254900000|2023-07-25 03:15:00|71549.5|71539.5|71549.3|71529.3|71561.7|71551.7|71535.2|71515.2|674
1690255200000|2023-07-25 03:20:00|71549.2|71529.2|71559.4|71549.4|71562.4|71552.4|71537.4|71518|589
1690255500000|2023-07-25 03:25:00|71559.6|71549.6|71571.7|71561.7|71572.2|71562.2|71557|71547|498
1690255800000|2023-07-25 03:30:00|71574.2|71564.2|71573.9|71563.9|71580.7|71570.7|71568.1|71558.1|502
1690256100000|2023-07-25 03:35:00|71574.1|71564.1|71560.6|71550.6|71580.4|71570.4|71557.5|71547.5|455
1690256400000|2023-07-25 03:40:00|71560.7|71550.7|71544.1|71534.1|71562.4|71552.4|71533|71523|404
1690256700000|2023-07-25 03:45:00|71545|71535|71543.3|71533.3|71545|71535|71523.8|71513.8|324
1690257000000|2023-07-25 03:50:00|71543.1|71533.1|71524.4|71514.4|71543.1|71533.1|71521.8|71511.8|408
1690257300000|2023-07-25 03:55:00|71524.5|71514.5|71524.2|71514.2|71528.2|71518.2|71507.7|71493.1|611
1690257600000|2023-07-25 04:00:00|71524.6|71514.6|71523|71513|71531.1|71518.5|71519.1|71503.7|462
1690257900000|2023-07-25 04:05:00|71522.9|71512.9|71530.1|71520.1|71530.7|71520.7|71519|71509|385
1690258200000|2023-07-25 04:10:00|71530.2|71520.2|71516.4|71506.4|71541.1|71527.5|71516.4|71504.9|374
1690258500000|2023-07-25 04:15:00|71516.5|71506.5|71507.3|71497.3|71521.6|71511.6|71504.3|71494.3|341
1690258800000|2023-07-25 04:20:00|71507.2|71497.2|71513.3|71503.3|71515.8|71505.8|71502.1|71492.1|418
1690259100000|2023-07-25 04:25:00|71513.4|71503.4|71514.1|71504.1|71519.3|71507.4|71508.7|71498.7|353
1690259400000|2023-07-25 04:30:00|71513.9|71503.9|71529.6|71519.6|71529.8|71519.8|71513.8|71503.8|356
1690259700000|2023-07-25 04:35:00|71529.4|71519.4|71531.3|71521.3|71535.1|71525.1|71528.9|71518.9|415
1690260000000|2023-07-25 04:40:00|71531.2|71521.2|71551.8|71541.8|71560.6|71542.6|71531.1|71521.1|358
1690260300000|2023-07-25 04:45:00|71551.7|71541.7|71552.7|71542.7|71560.3|71550.3|71551.6|71541.6|364
1690260600000|2023-07-25 04:50:00|71552.6|71542.6|71560.7|71550.7|71575.4|71565.4|71552.5|71541.3|469
1690260900000|2023-07-25 04:55:00|71560.9|71550.9|71561.9|71551.9|71564.6|71554.6|71551.7|71541.7|443
1690261200000|2023-07-25 05:00:00|71562.1|71552.1|71560.1|71550.1|71572.5|71562.5|71555|71545|495
1690261500000|2023-07-25 05:05:00|71560.2|71550.2|71548.3|71538.3|71560.3|71550.3|71544.2|71529|397
1690261800000|2023-07-25 05:10:00|71548.2|71538.2|71546.1|71536.1|71548.6|71538.6|71542.5|71532.5|365
1690262100000|2023-07-25 05:15:00|71546|71536|71543|71533|71552.9|71542.9|71533.6|71523.6|397
1690262400000|2023-07-25 05:20:00|71542.8|71532.8|71548.9|71538.9|71552.1|71542.1|71541.2|71531.2|423
1690262700000|2023-07-25 05:25:00|71549|71539|71549.9|71539.9|71558.3|71548.3|71548.3|71538.3|469
1690263000000|2023-07-25 05:30:00|71550|71540|71549.3|71539.3|71558.8|71548.8|71535.1|71525.1|539
1690263300000|2023-07-25 05:35:00|71549.2|71539.2|71511|71501|71549.2|71539.2|71507.6|71497.6|571
1690263600000|2023-07-25 05:40:00|71511.8|71501.8|71502.6|71492.6|71512.3|71502.3|71495.3|71485.3|499
1690263900000|2023-07-25 05:45:00|71502|71492|71490.5|71480.5|71505.4|71495.4|71470.3|71455|612
1690264200000|2023-07-25 05:50:00|71490.4|71480.4|71476.3|71466.3|71519.3|71503.8|71472.1|71457|688
1690264500000|2023-07-25 05:55:00|71476.1|71466.1|71430.6|71420.6|71476.1|71466.1|71418.3|71408.3|945
1690264800000|2023-07-25 06:00:00|71430.4|71420.4|71457.9|71447.9|71464|71452.3|71429.8|71416.9|729
1690265100000|2023-07-25 06:05:00|71458.8|71448.8|71441|71431|71477.2|71462.4|71431.3|71415|716
1690265400000|2023-07-25 06:10:00|71440.1|71430.1|71516.2|71496.2|71516.5|71496.5|71438.8|71428.8|717
1690265700000|2023-07-25 06:15:00|71515.8|71495.8|71475.1|71465.1|71515.8|71495.8|71469.8|71457.5|589
1690266000000|2023-07-25 06:20:00|71474.8|71464.8|71456.2|71446.2|71487.8|71477|71456.2|71446.2|570
1690266300000|2023-07-25 06:25:00|71455.9|71445.9|71469.6|71459.6|71470.3|71460.3|71446.6|71430.9|537
1690266600000|2023-07-25 06:30:00|71469.4|71459.4|71466.3|71456.3|71498.4|71483.9|71466.3|71456.3|666
1690266900000|2023-07-25 06:35:00|71466.2|71456.2|71479.4|71469.4|71497.4|71481.6|71465.2|71450.6|584
1690267200000|2023-07-25 06:40:00|71479.5|71469.5|71460.2|71450.2|71479.5|71469.5|71450.2|71440.2|548
1690267500000|2023-07-25 06:45:00|71460.4|71450.4|71452.4|71442.4|71476.4|71461.1|71448.4|71437.5|448
1690267800000|2023-07-25 06:50:00|71452.5|71442.5|71443.2|71433.2|71467.5|71452.6|71439.7|71429.7|481
1690268100000|2023-07-25 06:55:00|71443.5|71433.5|71405.9|71395.9|71443.5|71433.5|71388.7|71378.7|790
1690268400000|2023-07-25 07:00:00|71405.5|71395.5|71453.4|71443.4|71464.4|71454.2|71404.8|71394.8|635
1690268700000|2023-07-25 07:05:00|71452.9|71442.9|71457.8|71447.8|71458.3|71448.3|71436|71426|557
1690269000000|2023-07-25 07:10:00|71457.9|71447.9|71435.1|71425.1|71457.9|71447.9|71427.3|71417.3|509
1690269300000|2023-07-25 07:15:00|71433.5|71423.5|71410.4|71400.4|71442.1|71432.1|71410.4|71400.4|511
1690269600000|2023-07-25 07:20:00|71411|71401|71415.8|71405.8|71427|71417|71402.8|71386.7|530
1690269900000|2023-07-25 07:25:00|71416|71406|71425.7|71415.7|71426.2|71416.2|71408.7|71398.7|538
1690270200000|2023-07-25 07:30:00|71425.8|71415.8|71418.9|71408.9|71434.8|71424.8|71418.6|71408.6|440
1690270500000|2023-07-25 07:35:00|71419|71409|71421.9|71411.9|71439|71429|71419|71409|527
1690270800000|2023-07-25 07:40:00|71422|71412|71387.6|71377.6|71422.9|71412.9|71381.2|71371.2|560
1690271100000|2023-07-25 07:45:00|71387.5|71377.5|71393.3|71383.3|71400.6|71390.6|71379.6|71364|593
1690271400000|2023-07-25 07:50:00|71393.2|71383.2|71414.6|71404.6|71415.4|71405.4|71389.7|71379.7|444
1690271700000|2023-07-25 07:55:00|71414.1|71404.1|71405.3|71395.3|71419.6|71409.6|71399.3|71389.3|517
1690272000000|2023-07-25 08:00:00|71405.4|71395.4|71425.4|71415.4|71445.2|71425.2|71394.8|71384.8|796
1690272300000|2023-07-25 08:05:00|71426|71416|71429.4|71409.4|71430|71418.3|71416.9|71406.9|547
1690272600000|2023-07-25 08:10:00|71429.5|71409.5|71409.9|71389.9|71453.9|71440|71409.8|71389.8|558
1690272900000|2023-07-25 08:15:00|71407.3|71387.3|71395.6|71385.6|71420.7|71410.7|71391.8|71381.8|572
1690273200000|2023-07-25 08:20:00|71395.5|71385.5|71398.6|71388.6|71405.4|71395.4|71392.2|71382.2|484
1690273500000|2023-07-25 08:25:00|71398.7|71388.7|71388.1|71368.1|71403.2|71393.2|71383.3|71365.2|469
1690273800000|2023-07-25 08:30:00|71388.4|71368.4|71412.1|71402.1|71417.6|71407.6|71375.9|71365.9|526
1690274100000|2023-07-25 08:35:00|71412|71402|71403.8|71393.8|71422.4|71411.7|71396.7|71386.7|511
1690274400000|2023-07-25 08:40:00|71403.9|71393.9|71422.1|71412.1|71426.5|71416.5|71403.4|71393.4|383
1690274700000|2023-07-25 08:45:00|71422|71412|71411.2|71401.2|71428.8|71418.8|71409.9|71399.9|371
1690275000000|2023-07-25 08:50:00|71411|71401|71388.2|71378.2|71411|71401|71380.9|71368.5|416
1690275300000|2023-07-25 08:55:00|71388.3|71378.3|71389|71379|71399.6|71389.6|71384.4|71374.4|487
1690275600000|2023-07-25 09:00:00|71389.1|71379.1|71430.6|71420.6|71431|71421|71389.1|71379.1|417
1690275900000|2023-07-25 09:05:00|71430.5|71420.5|71434.2|71424.2|71441.1|71431.1|71423.4|71413.4|390
1690276200000|2023-07-25 09:10:00|71434.1|71424.1|71433.1|71423.1|71437|71427|71429.8|71419.8|317
1690276500000|2023-07-25 09:15:00|71433|71423|71424.3|71414.3|71437.7|71427.7|71422.7|71412.7|297
1690276800000|2023-07-25 09:20:00|71424.2|71414.2|71434.4|71424.4|71436.1|71426.1|71422.9|71412.9|266
1690277100000|2023-07-25 09:25:00|71434.3|71424.3|71455.5|71445.5|71456.7|71446.7|71434.1|71424.1|315
1690277400000|2023-07-25 09:30:00|71455.6|71445.6|71463|71453|71471.7|71461.7|71451.1|71441.1|380
1690277700000|2023-07-25 09:35:00|71463.1|71453.1|71448.2|71438.2|71463.9|71453.9|71442.1|71432.1|321
1690278000000|2023-07-25 09:40:00|71448.3|71438.3|71458.6|71448.6|71466.4|71456.4|71443.7|71433.7|436
1690278300000|2023-07-25 09:45:00|71458.5|71448.5|71461.9|71451.9|71465.3|71455.3|71456|71446|327
1690278600000|2023-07-25 09:50:00|71462|71452|71451.9|71441.9|71462.7|71452.7|71448.1|71438.1|397
1690278900000|2023-07-25 09:55:00|71451.7|71441.7|71449.6|71439.6|71456.8|71441.8|71442.2|71426.2|392
1690279200000|2023-07-25 10:00:00|71449.7|71439.7|71453.9|71443.9|71457.3|71447.3|71446.2|71436.2|314
1690279500000|2023-07-25 10:05:00|71452.8|71442.8|71450.3|71440.3|71452.8|71442.8|71441.7|71431.7|280
1690279800000|2023-07-25 10:10:00|71450.4|71440.4|71452.6|71442.6|71453|71443|71447.3|71437.3|205
1690280100000|2023-07-25 10:15:00|71452.5|71442.5|71457.6|71447.6|71465.9|71455.9|71452.3|71442.3|235
1690280400000|2023-07-25 10:20:00|71457.5|71447.5|71457.1|71447.1|71460.8|71450.8|71455.4|71445.4|197
1690280700000|2023-07-25 10:25:00|71457.2|71447.2|71459.7|71449.7|71459.7|71449.7|71446|71436|293
1690281000000|2023-07-25 10:30:00|71460.8|71450.8|71451.5|71441.5|71462.5|71452.5|71450|71440|333
1690281300000|2023-07-25 10:35:00|71451.4|71441.4|71449.7|71439.7|71454.8|71444.8|71449.4|71439.4|235
1690281600000|2023-07-25 10:40:00|71449.6|71439.6|71452.1|71442.1|71454.3|71444.3|71445.2|71435.2|286
1690281900000|2023-07-25 10:45:00|71452.2|71442.2|71459.8|71449.8|71460.6|71450.6|71452.1|71442.1|436
1690282200000|2023-07-25 10:50:00|71459.9|71449.9|71454.6|71444.6|71466.7|71452.7|71454.5|71443.7|419
1690282500000|2023-07-25 10:55:00|71454.3|71444.3|71459|71449|71459.9|71449.9|71453.9|71443.9|234
1690282800000|2023-07-25 11:00:00|71458.9|71448.9|71463.7|71453.7|71471.3|71456.7|71457.3|71447.3|409
1690283100000|2023-07-25 11:05:00|71463.6|71453.6|71476.2|71466.2|71481.1|71467.1|71461.8|71450.1|371
1690283400000|2023-07-25 11:10:00|71476.1|71466.1|71478.4|71458.4|71484.8|71472.2|71474.1|71457.6|377
1690283700000|2023-07-25 11:15:00|71478.6|71458.6|71466.5|71446.5|71478.7|71466|71458.9|71446.5|396
1690284000000|2023-07-25 11:20:00|71466.6|71446.6|71462.7|71452.7|71474.4|71460.5|71460.5|71445.3|398
1690284300000|2023-07-25 11:25:00|71462.8|71452.8|71466.5|71456.5|71469.4|71459.4|71461.6|71451.6|291
1690284600000|2023-07-25 11:30:00|71466.7|71456.7|71472.4|71452.4|71472.5|71457|71462.7|71448.4|243
1690284900000|2023-07-25 11:35:00|71472.3|71452.3|71467.2|71457.2|71477.6|71464.3|71464|71448.3|318
1690285200000|2023-07-25 11:40:00|71467.3|71457.3|71445.8|71435.8|71472.4|71457.7|71445.1|71432.9|373
1690285500000|2023-07-25 11:45:00|71445.6|71435.6|71435.3|71425.3|71453.7|71438.4|71435.3|71423.9|410
1690285800000|2023-07-25 11:50:00|71435.4|71425.4|71394.4|71374.4|71435.4|71425.4|71389.3|71374.4|565
1690286100000|2023-07-25 11:55:00|71394.5|71374.5|71383.1|71373.1|71395.8|71385.8|71369.2|71359.2|384
1690286400000|2023-07-25 12:00:00|71383.3|71373.3|71381.9|71371.9|71390.9|71378.7|71375.7|71365.7|433
1690286700000|2023-07-25 12:05:00|71382|71372|71357.9|71347.9|71382|71372|71347.7|71336.2|446
1690287000000|2023-07-25 12:10:00|71357.8|71347.8|71347.6|71327.6|71358.5|71348.5|71339.3|71326.8|406
1690287300000|2023-07-25 12:15:00|71347.8|71327.8|71358.8|71338.8|71358.8|71339.1|71329|71315.7|445
1690287600000|2023-07-25 12:20:00|71359.3|71339.3|71369.5|71359.5|71374.1|71359.5|71348.2|71332|410
1690287900000|2023-07-25 12:25:00|71369.6|71359.6|71363.4|71343.4|71377.7|71363|71355.8|71343|313
1690288200000|2023-07-25 12:30:00|71363.3|71343.3|71383.1|71373.1|71383.2|71373.2|71357.7|71342.1|286
1690288500000|2023-07-25 12:35:00|71383.3|71373.3|71376.5|71366.5|71398.5|71380.8|71373.6|71363.6|470
1690288800000|2023-07-25 12:40:00|71376.6|71366.6|71367.3|71357.3|71383.7|71370|71366.6|71352.4|409
1690289100000|2023-07-25 12:45:00|71367.4|71357.4|71361.7|71351.7|71375.2|71363|71359.4|71347.6|372
1690289400000|2023-07-25 12:50:00|71361.6|71351.6|71317.6|71297.6|71362|71352|71315.2|71295.2|466
1690289700000|2023-07-25 12:55:00|71318.3|71298.3|71300.4|71280.4|71318.4|71298.4|71276.9|71256.9|693
1690290000000|2023-07-25 13:00:00|71300.6|71280.6|71332.7|71312.7|71341|71321|71268.8|71248.8|905
1690290300000|2023-07-25 13:05:00|71332.4|71312.4|71308.5|71288.5|71338.4|71322.8|71304.7|71284.7|728
1690290600000|2023-07-25 13:10:00|71308.6|71288.6|71340.6|71320.6|71354.3|71336.4|71307.8|71287.8|741
1690290900000|2023-07-25 13:15:00|71341.6|71321.6|71324.5|71304.5|71345.5|71326.6|71323.3|71303.3|764
1690291200000|2023-07-25 13:20:00|71324.6|71304.6|71284.9|71264.9|71329.3|71314.9|71274.2|71254.2|718
1690291500000|2023-07-25 13:25:00|71285|71265|71284.1|71274.1|71294.3|71277.9|71278.5|71264.2|580
1690291800000|2023-07-25 13:30:00|71284|71274|71267.5|71257.5|71288.5|71275.9|71265.7|71252.5|621
1690292100000|2023-07-25 13:35:00|71267.4|71257.4|71290|71270|71292.6|71272.6|71264.2|71249.3|649
1690292400000|2023-07-25 13:40:00|71290.5|71270.5|71310|71290|71310.4|71290.4|71279.4|71265.4|526
1690292700000|2023-07-25 13:45:00|71310.9|71290.9|71354.9|71334.9|71359.9|71339.9|71310.9|71290.9|659
1690293000000|2023-07-25 13:50:00|71355|71335|71372|71362|71377.9|71363.6|71351.8|71331.8|624
1690293300000|2023-07-25 13:55:00|71372.4|71362.4|71378.8|71358.8|71379.7|71362.9|71357.1|71337.1|611
1690293600000|2023-07-25 14:00:00|71379.5|71359.5|71325.3|71305.3|71401.8|71381.8|71322.4|71302.4|876
1690293900000|2023-07-25 14:05:00|71324.8|71304.8|71327.8|71317.8|71332.8|71320|71313|71297.1|687
1690294200000|2023-07-25 14:10:00|71327.7|71317.7|71305.1|71285.1|71329.2|71317.7|71299.2|71281.9|635
1690294500000|2023-07-25 14:15:00|71305.5|71285.5|71296.3|71286.3|71306.3|71290.4|71281.8|71269.5|527
1690294800000|2023-07-25 14:20:00|71296.2|71286.2|71329.1|71309.1|71330.8|71314.2|71292|71282|507
1690295100000|2023-07-25 14:25:00|71329.2|71309.2|71346|71336|71362.5|71345.2|71328.2|71308.2|646
1690295400000|2023-07-25 14:30:00|71346.1|71336.1|71366.5|71346.5|71373|71357.9|71346.1|71330.9|557
1690295700000|2023-07-25 14:35:00|71366.7|71346.7|71362.2|71342.2|71368.3|71353.7|71333|71313|642
1690296000000|2023-07-25 14:40:00|71361.9|71341.9|71376.9|71356.9|71382.5|71368.4|71356.2|71341.9|592
1690296300000|2023-07-25 14:45:00|71377|71357|71367.5|71357.5|71392.2|71373.6|71367.4|71356.7|581
1690296600000|2023-07-25 14:50:00|71367.4|71357.4|71361.5|71351.5|71372.8|71357.4|71351.4|71332.8|534
1690296900000|2023-07-25 14:55:00|71362|71352|71348.4|71338.4|71370.9|71355|71348.3|71334.6|690
1690297200000|2023-07-25 15:00:00|71348.3|71338.3|71358.2|71348.2|71359.1|71348.5|71341.3|71325.9|676
1690297500000|2023-07-25 15:05:00|71358.5|71348.5|71345.7|71335.7|71359.3|71349.3|71339.7|71329.5|473
1690297800000|2023-07-25 15:10:00|71345.6|71335.6|71351.5|71341.5|71352.4|71342.4|71342.1|71332.1|462
1690298100000|2023-07-25 15:15:00|71351.7|71341.7|71367.7|71357.7|71373.1|71358.4|71350.5|71338|443
1690298400000|2023-07-25 15:20:00|71367.5|71357.5|71342.7|71332.7|71372.3|71357.8|71340.1|71321.1|517
1690298700000|2023-07-25 15:25:00|71342.6|71332.6|71344.1|71334.1|71358.1|71344.3|71337.5|71321.6|447
1690299000000|2023-07-25 15:30:00|71344.2|71334.2|71344.8|71324.8|71352.7|71342.7|71338.3|71322|369
1690299300000|2023-07-25 15:35:00|71344.7|71324.7|71337.8|71317.8|71347.9|71333.8|71336.3|71316.3|436
1690299600000|2023-07-25 15:40:00|71338.1|71318.1|71340|71320|71341|71325.3|71330.7|71314.4|386
1690299900000|2023-07-25 15:45:00|71340.1|71320.1|71338.5|71318.5|71359.6|71344.5|71334.1|71314.1|461
1690300200000|2023-07-25 15:50:00|71338.6|71318.6|71334.6|71314.6|71342.8|71322.8|71329.4|71309.4|328
1690300500000|2023-07-25 15:55:00|71334.5|71314.5|71344.4|71324.4|71350.5|71335.4|71332.3|71312.3|410
1690300800000|2023-07-25 16:00:00|71344.6|71324.6|71341.8|71321.8|71354.4|71334.4|71336|71321.6|403
1690301100000|2023-07-25 16:05:00|71341.9|71321.9|71329.3|71319.3|71348.1|71335.3|71328.9|71317.5|356
1690301400000|2023-07-25 16:10:00|71329.4|71319.4|71339.2|71319.2|71339.3|71321.1|71328.8|71309.9|392
1690301700000|2023-07-25 16:15:00|71339|71319|71344.9|71324.9|71345.3|71325.3|71329.6|71311.3|534
1690302000000|2023-07-25 16:20:00|71345|71325|71341.9|71331.9|71347|71334|71338.3|71319.5|342
1690302300000|2023-07-25 16:25:00|71342|71332|71352.1|71342.1|71355.1|71345.1|71340.5|71330.5|378
1690302600000|2023-07-25 16:30:00|71352.2|71342.2|71370.4|71350.4|71370.6|71350.7|71351.3|71336|410
1690302900000|2023-07-25 16:35:00|71370.5|71350.5|71389.2|71369.2|71390.2|71370.2|71365|71349.8|364
1690303200000|2023-07-25 16:40:00|71389.3|71369.3|71374|71364|71389.5|71373.6|71373.5|71363.5|236
1690303500000|2023-07-25 16:45:00|71374.2|71364.2|71384.3|71374.3|71387.8|71375.5|71374.2|71364.2|312
1690303800000|2023-07-25 16:50:00|71384.2|71374.2|71387.5|71377.5|71399.3|71384|71381.6|71366.7|458
1690304100000|2023-07-25 16:55:00|71387.4|71377.4|71391.1|71381.1|71394.9|71384.9|71381.6|71368.5|355
1690304400000|2023-07-25 17:00:00|71391.5|71381.5|71390.3|71380.3|71402.2|71387.6|71389.5|71379.5|346
1690304700000|2023-07-25 17:05:00|71390.2|71380.2|71394|71374|71397.4|71384.1|71387.4|71367.4|498
1690305000000|2023-07-25 17:10:00|71393.7|71373.7|71393.3|71383.3|71396.5|71383.3|71388.2|71373.1|372
1690305300000|2023-07-25 17:15:00|71393.4|71383.4|71393.8|71373.8|71401.5|71387.1|71391.6|71373.7|383
1690305600000|2023-07-25 17:20:00|71393.7|71373.7|71389.3|71379.3|71398.3|71386.8|71386.7|71372.2|274
1690305900000|2023-07-25 17:25:00|71389.4|71379.4|71388|71378|71397.5|71387.5|71388|71378|204
1690306200000|2023-07-25 17:30:00|71386.9|71376.9|71393.5|71383.5|71394.5|71384.5|71382.9|71372.9|271
1690306500000|2023-07-25 17:35:00|71393.6|71383.6|71399.7|71379.7|71404|71388.1|71390.1|71379.3|329
1690306800000|2023-07-25 17:40:00|71399.5|71379.5|71394.7|71374.7|71402.1|71382.1|71392.6|71372.6|297
1690307100000|2023-07-25 17:45:00|71394.6|71374.6|71402.2|71382.2|71404.8|71384.8|71391.3|71371.3|395
1690307400000|2023-07-25 17:50:00|71402.1|71382.1|71406.7|71386.7|71408.7|71388.7|71399.6|71379.6|367
1690307700000|2023-07-25 17:55:00|71406.6|71386.6|71415.7|71405.7|71421.6|71406.2|71405.2|71386.5|338
1690308000000|2023-07-25 18:00:00|71415|71405|71416.4|71406.4|71424.9|71414.9|71412.6|71402.6|222
1690308300000|2023-07-25 18:05:00|71416.5|71406.5|71413.2|71403.2|71417|71407|71409.9|71399.9|182
1690308600000|2023-07-25 18:10:00|71413.7|71403.7|71410.8|71400.8|71416.7|71406.7|71407.1|71397.1|174
1690308900000|2023-07-25 18:15:00|71410.9|71400.9|71408.7|71398.7|71410.9|71400.9|71405|71395|195
1690309200000|2023-07-25 18:20:00|71408.8|71398.8|71413|71403|71415.2|71405.2|71408.8|71398.8|234
1690309500000|2023-07-25 18:25:00|71412.9|71402.9|71408.8|71398.8|71415.4|71402.9|71407|71391.6|271
1690309800000|2023-07-25 18:30:00|71408.9|71398.9|71406.5|71396.5|71409.2|71399.2|71403.1|71393.1|220
1690310100000|2023-07-25 18:35:00|71406.7|71396.7|71411.6|71391.6|71414.3|71400.3|71404.1|71388.5|440
1690310400000|2023-07-25 18:40:00|71412|71392|71412.2|71402.2|71414.8|71403.1|71404.3|71389.7|297
1690310700000|2023-07-25 18:45:00|71412.1|71402.1|71404.1|71394.1|71415.4|71402.3|71400.3|71390.3|357
1690311000000|2023-07-25 18:50:00|71404.2|71394.2|71409.7|71399.7|71410.4|71400.4|71401|71391|246
1690311300000|2023-07-25 18:55:00|71409.8|71399.8|71412.5|71392.5|71418.9|71400.6|71405.4|71387.3|442
1690311600000|2023-07-25 19:00:00|71406.8|71396.8|71411.1|71401.1|71412.9|71401.5|71402.7|71387.3|435
1690311900000|2023-07-25 19:05:00|71411|71401|71409.8|71399.8|71416.3|71401.3|71406.4|71389.5|435
1690312200000|2023-07-25 19:10:00|71409.7|71399.7|71403.7|71383.7|71415.5|71400.2|71399.6|71383.2|344
1690312500000|2023-07-25 19:15:00|71403.5|71383.5|71406.9|71386.9|71407|71392|71394.7|71380|278
1690312800000|2023-07-25 19:20:00|71407.4|71387.4|71398.9|71378.9|71409.2|71389.2|71398.9|71378.9|322
1690313100000|2023-07-25 19:25:00|71399|71379|71405.3|71385.3|71408.2|71388.2|71398.8|71378.8|352
1690313400000|2023-07-25 19:30:00|71405.6|71385.6|71404.5|71384.5|71407.8|71392.7|71398.2|71379.6|465
1690313700000|2023-07-25 19:35:00|71404.4|71384.4|71395.6|71375.6|71404.6|71388.9|71395.5|71375.5|465
1690314000000|2023-07-25 19:40:00|71395.7|71375.7|71389.2|71379.2|71395.7|71380.1|71387.8|71373.8|326
1690314300000|2023-07-25 19:45:00|71389.3|71379.3|71390|71380|71390.4|71380.4|71388|71378|289
1690314600000|2023-07-25 19:50:00|71390.1|71380.1|71389.2|71379.2|71390.6|71380.6|71387.6|71377.6|304
1690314900000|2023-07-25 19:55:00|71389.1|71379.1|71384|71374|71389.5|71379.5|71383.3|71373.3|192
1690315200000|2023-07-25 20:00:00|71384.4|71374.4|71383.3|71363.3|71388.7|71374.4|71382.4|71362.4|295
1690315500000|2023-07-25 20:05:00|71383.2|71363.2|71383.1|71363.1|71385.3|71365.3|71379.4|71359.4|254
1690315800000|2023-07-25 20:10:00|71383|71363|71384|71364|71386.2|71366.2|71378.3|71358.3|188
1690316100000|2023-07-25 20:15:00|71383.9|71363.9|71386|71366|71386.2|71371.2|71378.7|71363.8|219
1690316400000|2023-07-25 20:20:00|71386.3|71366.3|71383.8|71363.8|71386.7|71366.7|71382.8|71362.8|153
1690316700000|2023-07-25 20:25:00|71383.7|71363.7|71384.9|71364.9|71384.9|71364.9|71382.9|71362.9|104
1690317000000|2023-07-25 20:30:00|71385|71365|71377.8|71357.8|71385.3|71365.3|71375.6|71355.6|139
1690317300000|2023-07-25 20:35:00|71377.7|71357.7|71372.4|71352.4|71377.7|71357.7|71367.8|71347.8|97
1690317600000|2023-07-25 20:40:00|71372.3|71352.3|71376.6|71356.6|71377|71357|71370.3|71350.3|87
1690317900000|2023-07-25 20:45:00|71376.2|71356.2|71376.2|71356.2|71377|71357|71374.6|71354.6|68
1690318200000|2023-07-25 20:50:00|71376.3|71356.3|71376.6|71356.6|71377.5|71357.5|71375.4|71355.4|116
1690318500000|2023-07-25 20:55:00|71376.7|71356.7|71395.2|71340.2|71395.3|71360|71373.4|71340.2|202
1690318800000|2023-07-25 21:00:00|71394.6|71345|71391.2|71342.2|71397.1|71345|71391.2|71341.7|30
1690319100000|2023-07-25 21:05:00|71391|71342.1|71389.2|71342.1|71394.1|71346.5|71387.7|71341.8|76
1690319400000|2023-07-25 21:10:00|71391.9|71338.7|71389.4|71346.3|71402.8|71346.7|71389.3|71334.3|61
1690319700000|2023-07-25 21:15:00|71389.3|71342.5|71389|71344|71390|71346.7|71387.7|71342.4|51
1690320000000|2023-07-25 21:20:00|71388.7|71344.2|71389.3|71342.9|71389.6|71344.2|71388.6|71342.7|51
1690320300000|2023-07-25 21:25:00|71389.4|71343.1|71391.4|71344.1|71391.8|71344.4|71389.4|71342.9|46
1690320600000|2023-07-25 21:30:00|71389.4|71342.9|71391.4|71341.2|71393.6|71343.5|71388.9|71339.2|366
1690320900000|2023-07-25 21:35:00|71391.7|71341.3|71393.7|71343|71394.2|71343.2|71391.2|71341.2|204
1690321200000|2023-07-25 21:40:00|71393.8|71343.1|71392.2|71344.1|71394.8|71344.8|71389.4|71341.4|87
1690321500000|2023-07-25 21:45:00|71392.7|71343.5|71395|71342.2|71395.3|71344.2|71390.5|71341.8|352
1690321800000|2023-07-25 21:50:00|71395.2|71342.5|71398.8|71340.4|71400.5|71343.6|71393|71339.9|268
1690322100000|2023-07-25 21:55:00|71398.5|71340.5|71397.7|71342.9|71400.7|71345.5|71390.6|71339.6|156
1690322400000|2023-07-25 22:00:00|71397.8|71343|71396.1|71344.7|71398.4|71347.6|71388.6|71340.4|361
1690322700000|2023-07-25 22:05:00|71396.4|71344.9|71392.8|71346.8|71397.5|71347.5|71389.3|71340.9|432
1690323000000|2023-07-25 22:10:00|71392.5|71346.6|71395|71344.1|71397.8|71346.6|71392|71341.7|256
1690323300000|2023-07-25 22:15:00|71395.3|71343.9|71391.5|71347.6|71399|71349.6|71391.5|71343.7|128
1690323600000|2023-07-25 22:20:00|71391.8|71347.9|71394.4|71348.3|71398.2|71350.3|71389.8|71345.1|150
1690323900000|2023-07-25 22:25:00|71394.8|71348.7|71393.3|71348.4|71398.2|71354.8|71388.8|71345.4|186
1690324200000|2023-07-25 22:30:00|71393.9|71347.8|71390.3|71348.7|71394.3|71351.3|71390|71345.3|372
1690324500000|2023-07-25 22:35:00|71392|71346.3|71393.6|71346.6|71394.1|71352.5|71389.3|71345.1|205
1690324800000|2023-07-25 22:40:00|71393.7|71346.7|71394.8|71345.1|71398.6|71355|71391.5|71343|440
1690325100000|2023-07-25 22:45:00|71396.5|71345.2|71390.5|71349.7|71397.9|71355.7|71390.5|71343.2|730
1690325400000|2023-07-25 22:50:00|71390.9|71347.8|71389.6|71352.4|71392.1|71355.1|71387.5|71343.1|1066
1690325700000|2023-07-25 22:55:00|71389.8|71354.4|71391|71347.3|71392.1|71360.2|71380.2|71343.3|497
1690326000000|2023-07-25 23:00:00|71390.9|71347.7|71390.9|71350.5|71393.3|71354.2|71386.5|71347.2|876
1690326300000|2023-07-25 23:05:00|71391.5|71350.3|71392.9|71349.2|71393.5|71355.8|71385.7|71345.5|956
1690326600000|2023-07-25 23:10:00|71392.3|71349.8|71389.2|71350.9|71393.6|71353.6|71387.9|71345|693
1690326900000|2023-07-25 23:15:00|71393.5|71353.4|71388.6|71353.4|71396.4|71354|71388.4|71341.3|428
1690327200000|2023-07-25 23:20:00|71388.7|71353.3|71389.6|71351.1|71393.2|71354.9|71388.3|71346.1|676
1690327500000|2023-07-25 23:25:00|71390.6|71351.3|71388.9|71348.4|71392.8|71356.4|71371.4|71345.2|845
1690327800000|2023-07-25 23:30:00|71388.8|71348.9|71391.9|71348.5|71393|71352.5|71385.6|71345.7|907
1690328100000|2023-07-25 23:35:00|71392|71348.2|71387.5|71352.7|71395.2|71359.8|71386.6|71347.4|433
1690328400000|2023-07-25 23:40:00|71389.9|71355.3|71392.2|71372.2|71396.5|71374.8|71385.5|71348.4|344
1690328700000|2023-07-25 23:45:00|71392.4|71372.4|71413|71393|71417.4|71397.4|71392.4|71372.4|326
1690329000000|2023-07-25 23:50:00|71413.1|71393.1|71404.6|71384.6|71415.1|71395.1|71399.9|71379.9|393
1690329300000|2023-07-25 23:55:00|71404.7|71384.7|71410.2|71390.2|71415.2|71395.2|71401.8|71381.8|852
1690329600000|2023-07-26 00:00:00|71410.3|71390.3|71412|71392|71431.3|71411.3|71408.3|71388.3|492
1690329900000|2023-07-26 00:05:00|71412.1|71392.1|71430.3|71410.3|71433.4|71413.4|71411.5|71391.5|338
1690330200000|2023-07-26 00:10:00|71430.5|71410.5|71462.6|71442.6|71462.6|71442.6|71422.5|71402.5|398
1690330500000|2023-07-26 00:15:00|71462.5|71442.5|71475.1|71455.1|71479.4|71459.4|71461.4|71441.4|516
1690330800000|2023-07-26 00:20:00|71475.7|71455.7|71483.5|71463.5|71489.6|71469.6|71474|71454|440
1690331100000|2023-07-26 00:25:00|71483.3|71463.3|71470.7|71450.7|71489|71469|71469|71449|428
1690331400000|2023-07-26 00:30:00|71470.8|71450.8|71478|71458|71487.6|71467.6|71470.2|71450.2|385
1690331700000|2023-07-26 00:35:00|71477.9|71457.9|71467.3|71447.3|71479|71459|71456.9|71436.9|301
1690332000000|2023-07-26 00:40:00|71467.2|71447.2|71464.9|71444.9|71468.5|71448.5|71460.6|71440.6|484
1690332300000|2023-07-26 00:45:00|71465.6|71445.6|71472.9|71452.9|71476.5|71456.5|71464.8|71444.8|362
1690332600000|2023-07-26 00:50:00|71472.8|71452.8|71477.5|71457.5|71492.6|71472.6|71468|71448|445
1690332900000|2023-07-26 00:55:00|71480.3|71460.3|71470.9|71450.9|71484.2|71464.2|71467.5|71448.7|422
1690333200000|2023-07-26 01:00:00|71471|71451|71455.3|71435.3|71478.6|71458.6|71453.6|71433.6|660
1690333500000|2023-07-26 01:05:00|71456.1|71436.1|71479.8|71459.8|71485.8|71465.8|71455.2|71435.2|550
1690333800000|2023-07-26 01:10:00|71479.9|71459.9|71491.3|71471.3|71507.4|71487.4|71477.8|71457.8|511
1690334100000|2023-07-26 01:15:00|71491.4|71471.4|71533.2|71513.2|71568.7|71548.7|71457.2|71437.2|844
1690334400000|2023-07-26 01:20:00|71533|71513|71544.4|71534.4|71552.1|71536.5|71519.9|71499.9|653
1690334700000|2023-07-26 01:25:00|71544.5|71534.5|71558|71538|71568.4|71548.4|71543.9|71526|562
1690335000000|2023-07-26 01:30:00|71558.1|71538.1|71563|71543|71584.2|71564.2|71542.7|71522.7|877
1690335300000|2023-07-26 01:35:00|71563.1|71543.1|71548.5|71528.5|71584.2|71564.2|71537.2|71517.2|849
1690335600000|2023-07-26 01:40:00|71546.9|71526.9|71561.6|71551.6|71569.6|71553.4|71531.5|71520.8|761
1690335900000|2023-07-26 01:45:00|71561.7|71551.7|71560.6|71550.6|71575.5|71565.5|71556.7|71543.6|707
1690336200000|2023-07-26 01:50:00|71560.5|71550.5|71565.6|71555.6|71570|71560|71545|71527.5|751
1690336500000|2023-07-26 01:55:00|71566.1|71556.1|71571.6|71561.6|71587.1|71573.2|71560.3|71542.3|659
1690336800000|2023-07-26 02:00:00|71571.5|71561.5|71582|71562|71595.4|71577.3|71561.6|71551.6|693
1690337100000|2023-07-26 02:05:00|71582.3|71562.3|71577.5|71567.5|71588.3|71573|71572.2|71558.3|581
1690337400000|2023-07-26 02:10:00|71578|71568|71598.2|71588.2|71598.8|71588.8|71576.5|71565.3|532
1690337700000|2023-07-26 02:15:00|71599.2|71589.2|71600.7|71580.7|71613.5|71593.5|71593.1|71579.5|621
1690338000000|2023-07-26 02:20:00|71600.6|71580.6|71600.1|71590.1|71609.9|71599|71589.7|71578|446
1690338300000|2023-07-26 02:25:00|71600.2|71590.2|71619.4|71599.4|71627.3|71609.5|71592.5|71582.5|418
1690338600000|2023-07-26 02:30:00|71614.4|71604.4|71618.6|71608.6|71627.9|71617.9|71609.3|71599.3|533
1690338900000|2023-07-26 02:35:00|71618.7|71608.7|71631|71621|71646.3|71636.3|71614.3|71603.2|534
1690339200000|2023-07-26 02:40:00|71630.3|71620.3|71616.5|71606.5|71631.3|71621.3|71610.6|71600.6|496
1690339500000|2023-07-26 02:45:00|71615.3|71605.3|71615.7|71595.7|71625.9|71615.9|71608.4|71595.3|527
1690339800000|2023-07-26 02:50:00|71615.8|71595.8|71607.4|71597.4|71617.2|71598.7|71596.9|71586.4|504
1690340100000|2023-07-26 02:55:00|71607.5|71597.5|71594.8|71574.8|71608.6|71598.2|71589|71574.8|542
1690340400000|2023-07-26 03:00:00|71592.7|71572.7|71586.5|71566.5|71593.5|71583|71571.4|71561.4|621
1690340700000|2023-07-26 03:05:00|71586.4|71566.4|71579.6|71569.6|71588.7|71575.2|71570.6|71560.6|479
1690341000000|2023-07-26 03:10:00|71579.7|71569.7|71577.9|71567.9|71583.1|71573.1|71575.3|71565.3|420
1690341300000|2023-07-26 03:15:00|71578|71568|71594.6|71574.6|71595.1|71581.3|71575.6|71565.6|490
1690341600000|2023-07-26 03:20:00|71593|71583|71588.1|71578.1|71598.5|71585.5|71586.1|71573.5|391
1690341900000|2023-07-26 03:25:00|71588.2|71578.2|71592.8|71582.8|71597.9|71584.2|71586|71572.2|410
1690342200000|2023-07-26 03:30:00|71592.7|71582.7|71564.9|71554.9|71592.8|71582.8|71564.1|71548.6|356
1690342500000|2023-07-26 03:35:00|71564.8|71554.8|71559.7|71549.7|71571.3|71557|71552.6|71542.6|358
1690342800000|2023-07-26 03:40:00|71559.6|71549.6|71564.1|71554.1|71571.3|71561.3|71559.5|71549.5|327
1690343100000|2023-07-26 03:45:00|71564.2|71554.2|71570.9|71560.9|71573.3|71563.3|71563.4|71553.4|366
1690343400000|2023-07-26 03:50:00|71571|71561|71562|71552|71579.5|71569.5|71561.9|71551.9|321
1690343700000|2023-07-26 03:55:00|71562.1|71552.1|71553.8|71543.8|71562.4|71552.4|71547.7|71537.7|371
1690344000000|2023-07-26 04:00:00|71554|71544|71559|71549|71561|71551|71547.3|71532.8|391
1690344300000|2023-07-26 04:05:00|71559.1|71549.1|71578.4|71568.4|71588.5|71573.8|71559|71549|388
1690344600000|2023-07-26 04:10:00|71578.5|71568.5|71583.4|71573.4|71589.3|71574.7|71578.5|71559.5|319
1690344900000|2023-07-26 04:15:00|71583.3|71573.3|71581.7|71571.7|71593.6|71577.4|71579.6|71569.6|260
1690345200000|2023-07-26 04:20:00|71581.8|71571.8|71583.5|71573.5|71591.5|71580.1|71580.8|71567.9|271
1690345500000|2023-07-26 04:25:00|71583.7|71573.7|71581.2|71571.2|71587.8|71577.8|71575.3|71565.3|361
1690345800000|2023-07-26 04:30:00|71581.3|71571.3|71591.5|71581.5|71593.7|71583.7|71579.2|71569.2|262
1690346100000|2023-07-26 04:35:00|71591.7|71581.7|71588.9|71578.9|71591.8|71581.8|71582.9|71572.9|252
1690346400000|2023-07-26 04:40:00|71588.8|71578.8|71596.7|71586.7|71598.3|71588.3|71588.7|71578.7|300
1690346700000|2023-07-26 04:45:00|71595.8|71585.8|71600.6|71590.6|71601.1|71591.1|71595.8|71585.8|322
1690347000000|2023-07-26 04:50:00|71600.7|71590.7|71602.1|71592.1|71608|71593.6|71598.2|71585.8|271
1690347300000|2023-07-26 04:55:00|71602.2|71592.2|71595.1|71585.1|71608.3|71593.6|71594.6|71581|309
1690347600000|2023-07-26 05:00:00|71595|71585|71590.9|71580.9|71600.4|71590.4|71581.9|71571.9|557
1690347900000|2023-07-26 05:05:00|71590.6|71580.6|71595.6|71585.6|71608.9|71592.3|71586.2|71576.2|485
1690348200000|2023-07-26 05:10:00|71595.5|71585.5|71599.1|71589.1|71603|71593|71589.7|71579.7|439
1690348500000|2023-07-26 05:15:00|71599.2|71589.2|71595.2|71585.2|71604.3|71594.3|71594.2|71580.7|459
1690348800000|2023-07-26 05:20:00|71594.8|71584.8|71596.4|71586.4|71599|71589|71589.2|71579.2|329
1690349100000|2023-07-26 05:25:00|71596.5|71586.5|71586|71576|71598.8|71588.8|71579.6|71569.6|393
1690349400000|2023-07-26 05:30:00|71585.8|71575.8|71570.5|71560.5|71589.8|71576|71567.3|71557.3|505
1690349700000|2023-07-26 05:35:00|71570.6|71560.6|71555.7|71545.7|71573|71563|71553.7|71543.7|397
1690350000000|2023-07-26 05:40:00|71555|71545|71566.5|71556.5|71574.8|71562.8|71548.4|71538.4|558
1690350300000|2023-07-26 05:45:00|71566.6|71556.6|71570.8|71560.8|71572|71562|71562.6|71552.6|456
1690350600000|2023-07-26 05:50:00|71571.1|71561.1|71586.8|71576.8|71594.3|71580.4|71570.7|71560.7|460
1690350900000|2023-07-26 05:55:00|71586.7|71576.7|71587|71577|71594.9|71584.9|71579.9|71569.9|549
1690351200000|2023-07-26 06:00:00|71588.3|71578.3|71593.7|71583.7|71598.5|71588.5|71584.5|71574.3|599
1690351500000|2023-07-26 06:05:00|71593.8|71583.8|71573.6|71563.6|71597.1|71587.1|71573.4|71558|604
1690351800000|2023-07-26 06:10:00|71573.4|71563.4|71546.7|71536.7|71576.7|71566.7|71545.5|71534.6|476
1690352100000|2023-07-26 06:15:00|71546.9|71536.9|71548.7|71538.7|71568.5|71550.8|71542.6|71527.5|464
1690352400000|2023-07-26 06:20:00|71548.9|71538.9|71519.1|71499.1|71550|71540|71512.5|71495.6|547
1690352700000|2023-07-26 06:25:00|71519.7|71499.7|71494.2|71474.2|71522.6|71509.4|71493.7|71473.7|656
1690353000000|2023-07-26 06:30:00|71494.1|71474.1|71503.8|71493.8|71507|71496.3|71482|71465.2|563
1690353300000|2023-07-26 06:35:00|71503.9|71493.9|71504.4|71494.4|71510.9|71499.1|71499.7|71489.2|425
1690353600000|2023-07-26 06:40:00|71504.3|71494.3|71533.2|71523.2|71533.6|71523.6|71504.1|71494.1|391
1690353900000|2023-07-26 06:45:00|71533.3|71523.3|71523.4|71513.4|71537.3|71523.3|71518.7|71506.8|515
1690354200000|2023-07-26 06:50:00|71523.3|71513.3|71524.1|71514.1|71524.4|71514.4|71509.2|71499.2|390
1690354500000|2023-07-26 06:55:00|71524.7|71514.7|71545.3|71535.3|71552.2|71542.2|71524.7|71514.7|548
1690354800000|2023-07-26 07:00:00|71545.1|71535.1|71547.2|71537.2|71556.6|71546.6|71540.3|71530.3|473
1690355100000|2023-07-26 07:05:00|71546.7|71536.7|71526.2|71516.2|71547.5|71537.5|71513|71503|613
1690355400000|2023-07-26 07:10:00|71526.1|71516.1|71537.8|71527.8|71548.3|71538.3|71525.8|71515.8|580
1690355700000|2023-07-26 07:15:00|71538.4|71528.4|71524.8|71514.8|71538.4|71528.4|71512.9|71497.7|634
1690356000000|2023-07-26 07:20:00|71524.6|71514.6|71528.8|71518.8|71537.1|71527.1|71522.4|71512.4|464
1690356300000|2023-07-26 07:25:00|71528.9|71518.9|71528.6|71518.6|71535.1|71525.1|71518.6|71508.6|419
1690356600000|2023-07-26 07:30:00|71528.3|71518.3|71520.3|71510.3|71536.8|71526.8|71519.3|71509.3|459
1690356900000|2023-07-26 07:35:00|71520.4|71510.4|71527.5|71517.5|71531|71521|71516.5|71506.5|396
1690357200000|2023-07-26 07:40:00|71527.6|71517.6|71523.6|71513.6|71538.7|71528.7|71519.7|71509.7|412
1690357500000|2023-07-26 07:45:00|71523.7|71513.7|71494.4|71484.4|71523.7|71513.7|71485.4|71470.1|522
1690357800000|2023-07-26 07:50:00|71494.3|71484.3|71492.2|71482.2|71495.4|71484.9|71477.6|71463.4|437
1690358100000|2023-07-26 07:55:00|71492.3|71482.3|71496.3|71486.3|71498.1|71488.1|71488.1|71478.1|390
1690358400000|2023-07-26 08:00:00|71496.2|71486.2|71502.3|71492.3|71509.2|71499.2|71483.8|71473.8|465
1690358700000|2023-07-26 08:05:00|71502.2|71492.2|71505|71495|71505.4|71495.4|71489.4|71479.4|429
1690359000000|2023-07-26 08:10:00|71505.1|71495.1|71502.6|71492.6|71509.3|71499.3|71499|71489|423
1690359300000|2023-07-26 08:15:00|71502.7|71492.7|71518.6|71508.6|71522|71512|71501.6|71491.6|376
1690359600000|2023-07-26 08:20:00|71520.7|71510.7|71519.8|71509.8|71528.1|71518.1|71513.1|71503.1|518
1690359900000|2023-07-26 08:25:00|71519.9|71509.9|71533.2|71523.2|71537.6|71523.2|71516|71506|517
1690360200000|2023-07-26 08:30:00|71533.1|71523.1|71516.9|71506.9|71534.1|71524.1|71511.3|71501.3|389
1690360500000|2023-07-26 08:35:00|71517|71507|71509.6|71499.6|71522.6|71512.6|71508.2|71498.2|351
1690360800000|2023-07-26 08:40:00|71509.7|71499.7|71518.2|71508.2|71518.8|71508.8|71500.3|71490.3|424
1690361100000|2023-07-26 08:45:00|71518.1|71508.1|71518.3|71498.3|71523.8|71510.8|71501.4|71485.1|467
1690361400000|2023-07-26 08:50:00|71518.2|71498.2|71516.4|71496.4|71520.8|71505.1|71505.8|71488.7|414
1690361700000|2023-07-26 08:55:00|71516.3|71496.3|71515.3|71505.3|71518.9|71508.9|71505.4|71494.2|331
1690362000000|2023-07-26 09:00:00|71515.2|71505.2|71523.1|71513.1|71532.4|71522.4|71515.1|71505.1|487
1690362300000|2023-07-26 09:05:00|71522.7|71512.7|71536.5|71526.5|71539.4|71529.4|71517.4|71507.4|367
1690362600000|2023-07-26 09:10:00|71536.6|71526.6|71549.2|71539.2|71553.6|71543.6|71536.6|71526.6|324
1690362900000|2023-07-26 09:15:00|71548.9|71538.9|71540|71530|71549.7|71539.7|71539.8|71529.8|362
1690363200000|2023-07-26 09:20:00|71540.1|71530.1|71535.6|71525.6|71541.4|71531.4|71534.6|71524.6|298
1690363500000|2023-07-26 09:25:00|71535.5|71525.5|71544.9|71524.9|71547.1|71532.2|71533.5|71520.3|394
1690363800000|2023-07-26 09:30:00|71545|71525|71545.1|71535.1|71547.6|71537.1|71539.5|71524.4|271
1690364100000|2023-07-26 09:35:00|71545|71535|71558.1|71548.1|71558.5|71548.5|71541.3|71531.3|275
1690364400000|2023-07-26 09:40:00|71557.5|71547.5|71559.1|71549.1|71570.1|71560.1|71554.1|71544.1|351
1690364700000|2023-07-26 09:45:00|71559|71549|71566.8|71556.8|71568.4|71558.4|71555.6|71545.6|386
1690365000000|2023-07-26 09:50:00|71566.7|71556.7|71564.8|71554.8|71569.1|71559.1|71558.9|71548.9|295
1690365300000|2023-07-26 09:55:00|71564.9|71554.9|71554.3|71544.3|71565.4|71555.4|71550.5|71538|349
1690365600000|2023-07-26 10:00:00|71554.2|71544.2|71545.8|71535.8|71558.1|71548.1|71545.4|71535.4|367
1690365900000|2023-07-26 10:05:00|71545.6|71535.6|71540.2|71530.2|71554|71544|71540.1|71530.1|304
1690366200000|2023-07-26 10:10:00|71540.7|71530.7|71558.7|71538.7|71559.5|71539.5|71532.3|71517.8|351
1690366500000|2023-07-26 10:15:00|71558.6|71538.6|71555|71545|71558.6|71547.1|71546.7|71531|368
1690366800000|2023-07-26 10:20:00|71555.1|71545.1|71561.7|71551.7|71563.9|71553.9|71551.4|71541.4|409
1690367100000|2023-07-26 10:25:00|71561.6|71551.6|71567.9|71557.9|71568.5|71558.5|71549.1|71539.1|482
1690367400000|2023-07-26 10:30:00|71567.8|71557.8|71556.6|71546.6|71568.3|71558.3|71556.5|71546.5|326
1690367700000|2023-07-26 10:35:00|71556.5|71546.5|71564.6|71554.6|71564.9|71554.9|71549.8|71539.8|273
1690368000000|2023-07-26 10:40:00|71564.7|71554.7|71552.1|71532.1|71564.9|71554.9|71550.2|71530.2|309
1690368300000|2023-07-26 10:45:00|71552.2|71532.2|71537.6|71517.6|71552.2|71535|71534.7|71517.3|399
1690368600000|2023-07-26 10:50:00|71537.5|71517.5|71547.3|71527.3|71547.9|71527.9|71525.9|71507.8|482
1690368900000|2023-07-26 10:55:00|71547|71527|71552.7|71542.7|71555|71542.9|71546.7|71527|311
1690369200000|2023-07-26 11:00:00|71552.8|71542.8|71564.1|71554.1|71565.5|71555.5|71552.7|71537.8|326
1690369500000|2023-07-26 11:05:00|71564.2|71554.2|71571.9|71561.9|71572.8|71562.8|71564.1|71554.1|351
1690369800000|2023-07-26 11:10:00|71572.1|71562.1|71566.9|71556.9|71572.8|71562.8|71562.8|71552.8|309
1690370100000|2023-07-26 11:15:00|71566.8|71556.8|71569.2|71559.2|71572.3|71562.3|71564.3|71554.3|189
1690370400000|2023-07-26 11:20:00|71569.4|71559.4|71567.4|71557.4|71573.9|71563.9|71563.7|71553.7|246
1690370700000|2023-07-26 11:25:00|71567.5|71557.5|71564.2|71554.2|71568.4|71558.4|71559.6|71549.6|292
1690371000000|2023-07-26 11:30:00|71564.1|71554.1|71557.8|71547.8|71568.8|71558.8|71557.1|71547.1|397
1690371300000|2023-07-26 11:35:00|71557.7|71547.7|71550|71530|71564.4|71554.4|71530.9|71515.6|473
1690371600000|2023-07-26 11:40:00|71549.9|71529.9|71541.7|71531.7|71549.9|71534|71533.4|71522.4|397
1690371900000|2023-07-26 11:45:00|71541.8|71531.8|71545|71535|71551.8|71536.6|71541.6|71525.4|407
1690372200000|2023-07-26 11:50:00|71545.1|71535.1|71547.5|71537.5|71555.5|71540|71543.1|71528.7|400
1690372500000|2023-07-26 11:55:00|71547.4|71537.4|71555.4|71545.4|71557.4|71546|71545.7|71533.1|379
1690372800000|2023-07-26 12:00:00|71555.3|71545.3|71564.1|71554.1|71566.7|71556.7|71553.6|71543.6|430
1690373100000|2023-07-26 12:05:00|71564|71554|71560.3|71550.3|71566.7|71556.7|71558.7|71548.7|345
1690373400000|2023-07-26 12:10:00|71559.2|71549.2|71555.6|71545.6|71561|71551|71555.6|71545.6|374
1690373700000|2023-07-26 12:15:00|71555.3|71545.3|71557.4|71537.4|71559.7|71546|71543.9|71529.2|412
1690374000000|2023-07-26 12:20:00|71557.3|71537.3|71567.1|71547.1|71573.9|71553.9|71556.5|71536.5|487
1690374300000|2023-07-26 12:25:00|71567|71547|71551.7|71531.7|71567|71547|71549.8|71529.8|573
1690374600000|2023-07-26 12:30:00|71551.6|71531.6|71547.6|71527.6|71558.6|71538.6|71546|71526|559
1690374900000|2023-07-26 12:35:00|71547.7|71527.7|71544.9|71534.9|71551.4|71537.2|71540.4|71527.3|471
1690375200000|2023-07-26 12:40:00|71544.8|71534.8|71559.6|71539.6|71559.6|71539.6|71543.5|71525|465
1690375500000|2023-07-26 12:45:00|71559.5|71539.5|71543|71533|71559.5|71539.5|71534.3|71520.7|474
1690375800000|2023-07-26 12:50:00|71542.9|71532.9|71554.8|71544.8|71560.8|71545.7|71542.4|71532.4|539
1690376100000|2023-07-26 12:55:00|71554.9|71544.9|71556.5|71546.5|71567.7|71552.7|71551.9|71541|497
1690376400000|2023-07-26 13:00:00|71556.6|71546.6|71578.6|71568.6|71581.8|71571.8|71556.1|71542.8|691
1690376700000|2023-07-26 13:05:00|71579.2|71569.2|71570.2|71560.2|71580.3|71570.3|71567.2|71557.2|512
1690377000000|2023-07-26 13:10:00|71570.3|71560.3|71580.5|71570.5|71581.2|71571.2|71567.4|71557.4|413
1690377300000|2023-07-26 13:15:00|71580.4|71570.4|71569.4|71559.4|71584.6|71574.6|71564.6|71554.6|523
1690377600000|2023-07-26 13:20:00|71569.2|71559.2|71570.3|71560.3|71574.1|71564.1|71560.6|71550.6|614
1690377900000|2023-07-26 13:25:00|71570.6|71560.6|71573.2|71563.2|71586.7|71574.7|71568.6|71558.6|575
1690378200000|2023-07-26 13:30:00|71573.7|71563.7|71547.8|71537.8|71577.2|71566.7|71539.5|71522.9|690
1690378500000|2023-07-26 13:35:00|71547.7|71537.7|71534.5|71524.5|71547.7|71537.7|71526.6|71516.6|709
1690378800000|2023-07-26 13:40:00|71534.2|71524.2|71524.4|71514.4|71547.5|71531|71514.2|71504.2|597
1690379100000|2023-07-26 13:45:00|71524.3|71514.3|71527.2|71507.2|71537.1|71517.1|71517.8|71504.3|671
1690379400000|2023-07-26 13:50:00|71527.4|71507.4|71519.9|71509.9|71527.4|71517.2|71512.7|71497.2|559
1690379700000|2023-07-26 13:55:00|71520.1|71510.1|71516.1|71496.1|71537.7|71519|71510.2|71490.2|541
1690380000000|2023-07-26 14:00:00|71515.6|71495.6|71522.3|71512.3|71529|71519|71500.9|71480.9|776
1690380300000|2023-07-26 14:05:00|71522.4|71512.4|71516.4|71506.4|71522.4|71512.4|71503|71489.7|805
1690380600000|2023-07-26 14:10:00|71516.3|71506.3|71507.1|71497.1|71519.1|71506.3|71494.4|71479.4|776
1690380900000|2023-07-26 14:15:00|71506.7|71496.7|71528.3|71518.3|71534.8|71519.9|71506.2|71495.3|607
1690381200000|2023-07-26 14:20:00|71528.4|71518.4|71544.7|71524.7|71550.3|71539.1|71527.1|71517.1|656
1690381500000|2023-07-26 14:25:00|71545.3|71525.3|71528.6|71508.6|71548|71534.5|71528|71508|732
1690381800000|2023-07-26 14:30:00|71529|71509|71528.4|71508.4|71535.3|71519.7|71517.9|71497.9|715
1690382100000|2023-07-26 14:35:00|71528.3|71508.3|71514.4|71504.4|71536.4|71522.9|71513.5|71503.5|609
1690382400000|2023-07-26 14:40:00|71514.3|71504.3|71511.4|71501.4|71515.7|71504.9|71500.6|71483.7|668
1690382700000|2023-07-26 14:45:00|71511.2|71501.2|71502.3|71492.3|71517.6|71501.7|71496|71486|630
1690383000000|2023-07-26 14:50:00|71502.2|71492.2|71503.4|71493.4|71504.1|71494.1|71492.6|71482.6|557
1690383300000|2023-07-26 14:55:00|71503.1|71493.1|71513.9|71503.9|71525|71515|71501.9|71491.9|562
1690383600000|2023-07-26 15:00:00|71514.2|71504.2|71515.8|71505.8|71518.2|71508.2|71512.6|71502.6|560
1690383900000|2023-07-26 15:05:00|71515.7|71505.7|71515.8|71505.8|71523|71513|71510.6|71500.6|488
1690384200000|2023-07-26 15:10:00|71515.9|71505.9|71495.6|71485.6|71516.9|71506.9|71492.9|71482.9|424
1690384500000|2023-07-26 15:15:00|71495.5|71485.5|71490.8|71480.8|71497.4|71487.4|71476.9|71466.9|562
1690384800000|2023-07-26 15:20:00|71490.3|71480.3|71489.4|71479.4|71492.9|71482.9|71482.3|71472.3|495
1690385100000|2023-07-26 15:25:00|71489.5|71479.5|71487.5|71477.5|71493.1|71482.7|71478.8|71468.8|461
1690385400000|2023-07-26 15:30:00|71487.3|71477.3|71495.7|71485.7|71501.9|71491.9|71487.2|71477.2|413
1690385700000|2023-07-26 15:35:00|71495.1|71485.1|71492.9|71482.9|71495.1|71485.1|71487.8|71477.8|354
1690386000000|2023-07-26 15:40:00|71492.8|71482.8|71491|71481|71493.1|71483.1|71486.1|71476.1|297
1690386300000|2023-07-26 15:45:00|71491.1|71481.1|71502.7|71492.7|71509.2|71495.2|71486.7|71476.7|357
1690386600000|2023-07-26 15:50:00|71502.6|71492.6|71522.6|71502.6|71522.8|71506.1|71502.5|71492.5|406
1690386900000|2023-07-26 15:55:00|71522.3|71502.3|71590.2|71580.2|71592.3|71582.3|71521.5|71501.5|748
1690387200000|2023-07-26 16:00:00|71590.1|71580.1|71552.4|71542.4|71600.7|71581.6|71548.7|71533.4|529
1690387500000|2023-07-26 16:05:00|71552.5|71542.5|71537.2|71517.2|71556.6|71543.6|71535.4|71515.4|561
1690387800000|2023-07-26 16:10:00|71537.1|71517.1|71551.8|71541.8|71552|71542|71532.6|71517|351
1690388100000|2023-07-26 16:15:00|71552|71542|71546.7|71526.7|71554|71544|71537.9|71526.5|402
1690388400000|2023-07-26 16:20:00|71546.8|71526.8|71543.5|71533.5|71549.7|71534.5|71540.1|71522.9|455
1690388700000|2023-07-26 16:25:00|71543.6|71533.6|71574.2|71554.2|71574.8|71554.8|71542.8|71532.8|473
1690389000000|2023-07-26 16:30:00|71574.3|71554.3|71591.1|71571.1|71594.2|71574.2|71572.8|71552.8|523
1690389300000|2023-07-26 16:35:00|71591.2|71571.2|71585.9|71565.9|71597|71577|71585.3|71565.3|451
1690389600000|2023-07-26 16:40:00|71585.8|71565.8|71584.3|71564.3|71588.6|71568.6|71581.1|71561.1|406
1690389900000|2023-07-26 16:45:00|71584.1|71564.1|71584.8|71564.8|71585.8|71565.8|71579.4|71559.4|534
1690390200000|2023-07-26 16:50:00|71584.9|71564.9|71579.6|71569.6|71585.9|71570.4|71576.4|71559.5|543
1690390500000|2023-07-26 16:55:00|71579.5|71569.5|71571.2|71551.2|71583.1|71570.1|71570.3|71550.3|553
1690390800000|2023-07-26 17:00:00|71571.3|71551.3|71580.5|71560.5|71584.6|71564.6|71571.1|71551.1|570
1690391100000|2023-07-26 17:05:00|71580.6|71560.6|71585.3|71575.3|71586.5|71575.5|71580.1|71560.6|439
1690391400000|2023-07-26 17:10:00|71585.2|71575.2|71596.7|71576.7|71599.8|71582.8|71583.7|71573.7|341
1690391700000|2023-07-26 17:15:00|71596.6|71576.6|71599.5|71579.5|71600|71583.7|71589.6|71574.9|331
1690392000000|2023-07-26 17:20:00|71599.4|71579.4|71596|71576|71599.4|71583.8|71588.3|71573.4|348
1690392300000|2023-07-26 17:25:00|71596.1|71576.1|71591.2|71581.2|71597|71581.4|71589|71573.8|373
1690392600000|2023-07-26 17:30:00|71591.1|71581.1|71604.2|71584.2|71605.2|71585.2|71587.9|71577.9|272
1690392900000|2023-07-26 17:35:00|71604.3|71584.3|71620.8|71600.8|71620.8|71600.8|71604.3|71584.3|257
1690393200000|2023-07-26 17:40:00|71621.1|71601.1|71608.6|71598.6|71623.1|71603.1|71606.1|71592.6|318
1690393500000|2023-07-26 17:45:00|71608.5|71598.5|71614.2|71604.2|71614.2|71604.2|71607.3|71597.3|178
1690393800000|2023-07-26 17:50:00|71614.3|71604.3|71619.2|71609.2|71619.9|71609.9|71614.2|71604.2|179
1690394100000|2023-07-26 17:55:00|71619.3|71609.3|71631.3|71533.7|71637.3|71612.9|71614.3|71533.7|507
1690394400000|2023-07-26 18:00:00|71627.8|71532.8|71559.9|71539.9|71632.7|71584.9|71530.2|71510.2|940
1690394700000|2023-07-26 18:05:00|71559.4|71539.4|71575|71555|71585.3|71565.3|71545.4|71525.4|744
1690395000000|2023-07-26 18:10:00|71575.2|71555.2|71577.4|71557.4|71579.3|71559.3|71555.4|71535.4|748
1690395300000|2023-07-26 18:15:00|71577.5|71557.5|71586|71566|71604.9|71584.9|71573.3|71553.3|690
1690395600000|2023-07-26 18:20:00|71586.1|71566.1|71601.4|71581.4|71611.7|71591.7|71584.9|71564.9|680
1690395900000|2023-07-26 18:25:00|71601.5|71581.5|71604.7|71584.7|71616|71596|71597.5|71577.5|775
1690396200000|2023-07-26 18:30:00|71603.8|71583.8|71585.9|71565.9|71616.4|71596.4|71568.6|71548.6|891
1690396500000|2023-07-26 18:35:00|71585.7|71565.7|71494.3|71474.3|71585.7|71565.7|71484.1|71464.1|1061
1690396800000|2023-07-26 18:40:00|71495.3|71475.3|71474|71454|71503.9|71483.9|71457.6|71437.6|1050
1690397100000|2023-07-26 18:45:00|71474.2|71454.2|71506.3|71486.3|71523.2|71503.2|71469|71449|988
1690397400000|2023-07-26 18:50:00|71506.4|71486.4|71478.8|71458.8|71518.8|71498.8|71471.4|71451.4|843
1690397700000|2023-07-26 18:55:00|71482.2|71462.2|71441.4|71421.4|71492.2|71472.2|71436.3|71416.3|875
1690398000000|2023-07-26 19:00:00|71441.5|71421.5|71474.1|71454.1|71474.1|71454.1|71436.3|71416.3|932
1690398300000|2023-07-26 19:05:00|71474|71454|71498.2|71478.2|71511.7|71491.7|71468|71448|918
1690398600000|2023-07-26 19:10:00|71498.8|71478.8|71496.5|71476.5|71504.2|71484.2|71487.9|71467.9|910
1690398900000|2023-07-26 19:15:00|71496.4|71476.4|71503.8|71483.8|71525.8|71505.8|71489.5|71469.5|787
1690399200000|2023-07-26 19:20:00|71504.2|71484.2|71517.6|71497.6|71521.4|71501.4|71496.1|71476.1|839
1690399500000|2023-07-26 19:25:00|71517.5|71497.5|71519.5|71499.5|71528.5|71512.3|71511.6|71491.6|669
1690399800000|2023-07-26 19:30:00|71519|71499|71507.8|71487.8|71522.8|71504.2|71507.2|71487.2|585
1690400100000|2023-07-26 19:35:00|71507.7|71487.7|71498.2|71488.2|71511.4|71492.7|71497.8|71484.1|503
1690400400000|2023-07-26 19:40:00|71498.1|71488.1|71494.6|71474.6|71506.3|71488.7|71493.9|71473.9|738
1690400700000|2023-07-26 19:45:00|71494.1|71474.1|71483.6|71473.6|71495.7|71477.1|71480|71467.4|571
1690401000000|2023-07-26 19:50:00|71490.3|71470.3|71491.6|71471.6|71492.1|71476.4|71483.2|71467.9|625
1690401300000|2023-07-26 19:55:00|71491.7|71471.7|71485.2|71475.2|71492.3|71477.4|71485|71470.6|406
1690401600000|2023-07-26 20:00:00|71485.4|71475.4|71490.5|71470.5|71491.7|71475.8|71485.3|71470|316
1690401900000|2023-07-26 20:05:00|71490.3|71470.3|71494.1|71474.1|71494.7|71475.7|71485.1|71470.3|284
1690402200000|2023-07-26 20:10:00|71494|71474|71503|71483|71504.3|71484.3|71493.6|71473.6|320
1690402500000|2023-07-26 20:15:00|71503.1|71483.1|71501.9|71481.9|71503.1|71483.1|71500.3|71480.3|395
1690402800000|2023-07-26 20:20:00|71501.6|71481.6|71501.7|71481.7|71502.2|71482.2|71500.2|71480.2|182
1690403100000|2023-07-26 20:25:00|71501.6|71481.6|71497.9|71477.9|71502|71482|71496.8|71476.8|224
1690403400000|2023-07-26 20:30:00|71497.6|71477.6|71497.7|71477.7|71498.4|71478.4|71495.2|71475.2|180
1690403700000|2023-07-26 20:35:00|71497.6|71477.6|71497.5|71477.5|71498.7|71478.7|71497.2|71477.2|74
1690404000000|2023-07-26 20:40:00|71497.6|71477.6|71509.6|71489.6|71517.9|71497.9|71497.3|71477.3|221
1690404300000|2023-07-26 20:45:00|71509.7|71489.7|71508.2|71488.2|71509.7|71489.7|71507.9|71487.9|160
1690404600000|2023-07-26 20:50:00|71509|71489|71509.5|71489.5|71510.7|71490.7|71508.4|71488.4|108
1690404900000|2023-07-26 20:55:00|71509.6|71489.6|71582.9|71463.9|71583|71489.6|71507.5|71463.9|136
1690405200000|2023-07-26 21:00:00|71583.8|71465.9|71585.5|71477.3|71592.2|71478.8|71582.2|71465.3|60
1690405500000|2023-07-26 21:05:00|71590|71477.6|71582.3|71463.3|71590|71479.9|71579.5|71460.5|53
1690405800000|2023-07-26 21:10:00|71580.1|71461.1|71577.5|71458.5|71580.1|71461.1|71576.7|71457.7|16
1690406100000|2023-07-26 21:15:00|71577.7|71458.7|71577.7|71458.7|71579.3|71460.3|71576.1|71457.1|19
1690406400000|2023-07-26 21:20:00|71577.6|71458.6|71580|71461|71580.3|71461.3|71576.8|71457.8|30
1690406700000|2023-07-26 21:25:00|71580.2|71461.2|71589.5|71470.5|71590.2|71471.2|71577.5|71458.5|61
1690407000000|2023-07-26 21:30:00|71589.2|71470.2|71577.7|71481.6|71590.8|71484.2|71575.9|71469.8|203
1690407300000|2023-07-26 21:35:00|71578.1|71480.8|71579.2|71481.3|71580.7|71485.9|71569.9|71478.4|88
1690407600000|2023-07-26 21:40:00|71577.1|71481.5|71581.8|71476.9|71587.9|71485.8|71569.6|71475|113
1690407900000|2023-07-26 21:45:00|71579|71477.8|71589.9|71475.5|71593.2|71481.1|71576.7|71472.4|122
1690408200000|2023-07-26 21:50:00|71590.1|71475.4|71582|71463|71594|71476|71581.8|71462.8|45
1690408500000|2023-07-26 21:55:00|71583.9|71464.9|71587.6|71468.6|71588.3|71469.3|71581.8|71462.8|139
1690408800000|2023-07-26 22:00:00|71583.1|71464.1|71578.2|71459.2|71583.1|71464.1|71569.5|71450.5|541
1690409100000|2023-07-26 22:05:00|71576.7|71457.7|71574.9|71455.9|71579.8|71460.8|71574.4|71455.4|150
1690409400000|2023-07-26 22:10:00|71575.4|71456.4|71577.3|71458.3|71580.7|71461.7|71569.8|71453.9|120
1690409700000|2023-07-26 22:15:00|71578|71459|71583.4|71464.4|71583.9|71464.9|71574.2|71455.2|510
1690410000000|2023-07-26 22:20:00|71583.1|71464.1|71542.2|71470.4|71584.3|71474|71538.6|71446.8|662
1690410300000|2023-07-26 22:25:00|71542.5|71472|71531.6|71473.9|71555.3|71474.6|71530.5|71467.7|547
1690410600000|2023-07-26 22:30:00|71531.5|71473.8|71548.3|71473.8|71554.3|71493.4|71523|71470|697
1690410900000|2023-07-26 22:35:00|71548.5|71474|71542.8|71471.4|71550.2|71493.2|71530.9|71471.2|693
1690411200000|2023-07-26 22:40:00|71542.9|71471.3|71547|71450.6|71553.2|71474.5|71531.8|71442.8|324
1690411500000|2023-07-26 22:45:00|71546.9|71450.5|71552.8|71433.8|71560.1|71453.2|71537.8|71429.4|246
1690411800000|2023-07-26 22:50:00|71552.9|71433.9|71555.6|71436.6|71559.5|71440.5|71550.6|71432.3|89
1690412100000|2023-07-26 22:55:00|71555.5|71436.5|71556.5|71444.8|71560.4|71445.4|71547.5|71428.5|248
1690412400000|2023-07-26 23:00:00|71559.1|71440.1|71556.1|71437.6|71559.1|71440.1|71540.5|71421.5|226
1690412700000|2023-07-26 23:05:00|71554.5|71438.3|71552|71433|71556.6|71438.3|71549.4|71430.4|123
1690413000000|2023-07-26 23:10:00|71555.2|71436.2|71553.3|71436.8|71563.6|71488|71543.8|71424.8|395
1690413300000|2023-07-26 23:15:00|71556.6|71437.6|71554.4|71435.4|71557.5|71438.5|71550.1|71431.1|137
1690413600000|2023-07-26 23:20:00|71557|71438|71547.1|71474.1|71563.5|71478.4|71543|71431.7|514
1690413900000|2023-07-26 23:25:00|71546.2|71474|71544.8|71478.1|71552.9|71484.3|71542.4|71473.3|491
1690414200000|2023-07-26 23:30:00|71544.9|71478|71550.5|71478|71555.9|71495.6|71541.8|71454.7|479
1690414500000|2023-07-26 23:35:00|71550|71478.4|71546.1|71485.5|71557.7|71498.9|71538.2|71475|586
1690414800000|2023-07-26 23:40:00|71546.2|71485.7|71542|71486.3|71550.6|71502.7|71530.4|71448|369
1690415100000|2023-07-26 23:45:00|71540.9|71486|71533.5|71513.5|71557.6|71514.1|71528|71479.9|516
1690415400000|2023-07-26 23:50:00|71535.8|71515.8|71545.9|71525.9|71551.4|71531.4|71535.8|71515.8|439
1690415700000|2023-07-26 23:55:00|71545.8|71525.8|71531.6|71511.6|71546.1|71526.1|71528|71508|670
1690416000000|2023-07-27 00:00:00|71531.4|71511.4|71505.5|71485.5|71533|71513|71504.1|71484.1|486
1690416300000|2023-07-27 00:05:00|71505.2|71485.2|71492.8|71472.8|71507.2|71487.2|71478.2|71458.2|624
1690416600000|2023-07-27 00:10:00|71492.6|71472.6|71485.8|71465.8|71492.8|71472.8|71481.6|71461.6|523
1690416900000|2023-07-27 00:15:00|71485.7|71465.7|71488.7|71468.7|71488.8|71468.8|71484.8|71464.8|376
1690417200000|2023-07-27 00:20:00|71488.8|71468.8|71489.4|71469.4|71493.6|71473.6|71482|71462|584
1690417500000|2023-07-27 00:25:00|71489.2|71469.2|71485.9|71465.9|71489.4|71469.4|71482.7|71462.7|312
1690417800000|2023-07-27 00:30:00|71485.8|71465.8|71507.9|71487.9|71511.5|71491.5|71484.9|71464.9|400
1690418100000|2023-07-27 00:35:00|71508.2|71488.2|71490.5|71470.5|71508.7|71488.7|71489.6|71469.6|366
1690418400000|2023-07-27 00:40:00|71490.2|71470.2|71500.3|71480.3|71501.5|71481.5|71481.5|71461.5|435
1690418700000|2023-07-27 00:45:00|71500.2|71480.2|71440.3|71420.3|71500.2|71480.2|71438.7|71418.7|468
1690419000000|2023-07-27 00:50:00|71439.8|71419.8|71452.4|71432.4|71463.6|71443.6|71439.2|71419.2|411
1690419300000|2023-07-27 00:55:00|71451.8|71431.8|71420.4|71400.4|71451.8|71431.8|71419.9|71399.9|559
1690419600000|2023-07-27 01:00:00|71420.3|71400.3|71420.4|71400.4|71436.7|71416.7|71407.8|71387.8|639
1690419900000|2023-07-27 01:05:00|71420.5|71400.5|71435.6|71415.6|71443.7|71423.7|71420.5|71400.5|684
1690420200000|2023-07-27 01:10:00|71435.5|71415.5|71439.3|71419.3|71444.2|71424.2|71434.3|71414.3|518
1690420500000|2023-07-27 01:15:00|71440.4|71420.4|71408|71388|71442.6|71422.6|71388|71368|760
1690420800000|2023-07-27 01:20:00|71407.9|71387.9|71408.5|71388.5|71426|71406|71391.7|71371.7|638
1690421100000|2023-07-27 01:25:00|71409.7|71389.7|71376|71356|71409.7|71389.7|71374.4|71354.4|610
1690421400000|2023-07-27 01:30:00|71375.8|71355.8|71352.7|71332.7|71394.6|71374.6|71330.9|71310.9|909
1690421700000|2023-07-27 01:35:00|71353.3|71333.3|71379.7|71359.7|71379.7|71359.7|71348.4|71330.9|726
1690422000000|2023-07-27 01:40:00|71379.4|71359.4|71340.4|71330.4|71381.4|71361.4|71335.6|71321.6|748
1690422300000|2023-07-27 01:45:00|71340.2|71330.2|71359.1|71339.1|71363.9|71348.6|71328.2|71318.2|710
1690422600000|2023-07-27 01:50:00|71359.2|71339.2|71357.8|71337.8|71366.2|71347.9|71336.5|71316.5|746
1690422900000|2023-07-27 01:55:00|71358.6|71338.6|71335.9|71315.9|71358.6|71340.6|71324.3|71304.3|654
1690423200000|2023-07-27 02:00:00|71336|71316|71276.3|71256.3|71338.3|71325.3|71274.3|71256.1|812
1690423500000|2023-07-27 02:05:00|71276.5|71256.5|71258.2|71238.2|71294.4|71274.4|71242.7|71222.7|881
1690423800000|2023-07-27 02:10:00|71258.1|71238.1|71196.6|71186.6|71259.5|71239.5|71173.2|71153.2|975
1690424100000|2023-07-27 02:15:00|71196.8|71186.8|71212.9|71192.9|71218.3|71198.3|71169.9|71149.9|878
1690424400000|2023-07-27 02:20:00|71212.8|71192.8|71238.9|71218.9|71239|71220.2|71200.7|71180.7|767
1690424700000|2023-07-27 02:25:00|71239.8|71219.8|71264.2|71244.2|71268.5|71248.5|71237.3|71217.3|677
1690425000000|2023-07-27 02:30:00|71263.8|71243.8|71256.8|71236.8|71263.8|71243.8|71247.3|71227.3|657
1690425300000|2023-07-27 02:35:00|71256.9|71236.9|71231.8|71211.8|71257.3|71237.3|71229.9|71209.9|718
1690425600000|2023-07-27 02:40:00|71232.4|71212.4|71243|71223|71248|71228|71232.4|71212.4|658
1690425900000|2023-07-27 02:45:00|71244.1|71224.1|71270.5|71260.5|71272.4|71262.4|71233.3|71217.2|677
1690426200000|2023-07-27 02:50:00|71269.3|71259.3|71279|71269|71286.4|71273.4|71257.9|71237.9|695
1690426500000|2023-07-27 02:55:00|71279.2|71269.2|71302.7|71292.7|71304|71294|71274.6|71264.6|691
1690426800000|2023-07-27 03:00:00|71302.9|71292.9|71317.7|71307.7|71319|71309|71293.7|71283.7|657
1690427100000|2023-07-27 03:05:00|71318.9|71308.9|71312|71302|71325.1|71311.5|71305.7|71287.4|621
1690427400000|2023-07-27 03:10:00|71312.1|71302.1|71299.2|71279.2|71320.3|71306.4|71299.2|71279.2|624
1690427700000|2023-07-27 03:15:00|71299.6|71279.6|71299.6|71289.6|71308|71293|71281.4|71261.4|601
1690428000000|2023-07-27 03:20:00|71299.5|71289.5|71298.7|71278.7|71301.6|71291.5|71293.2|71273.2|384
1690428300000|2023-07-27 03:25:00|71298.8|71278.8|71281.9|71271.9|71302.3|71282.3|71281.9|71271.4|433
1690428600000|2023-07-27 03:30:00|71282|71272|71304.3|71284.3|71312.4|71298.8|71275.1|71257.3|591
1690428900000|2023-07-27 03:35:00|71306.3|71286.3|71315.9|71295.9|71321.3|71301.3|71297.5|71277.5|582
1690429200000|2023-07-27 03:40:00|71316|71296|71318.3|71298.3|71320|71306.8|71304.6|71284.6|415
1690429500000|2023-07-27 03:45:00|71318.4|71298.4|71334.3|71324.3|71335.4|71325.4|71315.9|71297.9|444
1690429800000|2023-07-27 03:50:00|71334.4|71324.4|71323|71313|71342.6|71332.6|71322.2|71312.2|429
1690430100000|2023-07-27 03:55:00|71322.6|71312.6|71317.6|71297.6|71323.5|71313.5|71300.2|71281.8|555
1690430400000|2023-07-27 04:00:00|71317.7|71297.7|71310.1|71300.1|71317.7|71301.1|71301.6|71285.9|555
1690430700000|2023-07-27 04:05:00|71310|71300|71295.8|71285.8|71313.8|71303.8|71295.7|71285.7|434
1690431000000|2023-07-27 04:10:00|71295.7|71285.7|71289.8|71279.8|71300.5|71288.3|71289.8|71272.9|366
1690431300000|2023-07-27 04:15:00|71289.9|71279.9|71289.3|71279.3|71305.3|71295.3|71288.1|71278.1|343
1690431600000|2023-07-27 04:20:00|71289.2|71279.2|71298.9|71288.9|71302.4|71292.1|71276.5|71262.5|382
1690431900000|2023-07-27 04:25:00|71299|71289|71299.8|71289.8|71307.4|71295.1|71297.4|71285.8|276
1690432200000|2023-07-27 04:30:00|71299.7|71289.7|71291.6|71271.6|71300.2|71290.2|71284.5|71271.5|376
1690432500000|2023-07-27 04:35:00|71291.7|71271.7|71302.3|71292.3|71306.7|71292.4|71285.4|71271.4|406
1690432800000|2023-07-27 04:40:00|71302.2|71292.2|71306.5|71296.5|71311.1|71301.1|71301.7|71291.7|441
1690433100000|2023-07-27 04:45:00|71306.6|71296.6|71321.9|71311.9|71324.9|71314.9|71302.2|71292.2|306
1690433400000|2023-07-27 04:50:00|71322|71312|71315.2|71305.2|71322.4|71312.4|71310.8|71300.8|339
1690433700000|2023-07-27 04:55:00|71315.1|71305.1|71320.9|71310.9|71325.3|71314.9|71310.8|71300.8|442
1690434000000|2023-07-27 05:00:00|71321|71311|71346.7|71336.7|71351|71341|71309.6|71299.6|569
1690434300000|2023-07-27 05:05:00|71346.6|71336.6|71355.1|71345.1|71363.2|71347.3|71334.8|71324.8|512
1690434600000|2023-07-27 05:10:00|71354.9|71344.9|71351.2|71341.2|71364.6|71352.3|71348.5|71334.1|597
1690434900000|2023-07-27 05:15:00|71351.4|71341.4|71355.7|71345.7|71363.9|71353.9|71348.2|71332.9|457
1690435200000|2023-07-27 05:20:00|71355.6|71345.6|71365.6|71355.6|71365.7|71355.7|71346.2|71333.9|477
1690435500000|2023-07-27 05:25:00|71365.3|71355.3|71376.9|71356.9|71378.9|71368.9|71363.4|71353.4|500
1690435800000|2023-07-27 05:30:00|71377|71357|71391.3|71381.3|71391.8|71381.8|71373.7|71357|514
1690436100000|2023-07-27 05:35:00|71391.2|71381.2|71384.6|71364.6|71398.3|71384.7|71371.6|71351.6|482
1690436400000|2023-07-27 05:40:00|71384.3|71364.3|71367.1|71357.1|71387.6|71367.6|71366.5|71353.3|486
1690436700000|2023-07-27 05:45:00|71367.2|71357.2|71362.9|71342.9|71367.8|71357.8|71351.5|71341.5|364
1690437000000|2023-07-27 05:50:00|71363|71343|71376.6|71366.6|71380.7|71367.7|71360.5|71340.5|337
1690437300000|2023-07-27 05:55:00|71376.5|71366.5|71377.3|71367.3|71386.4|71372.7|71356.6|71346.6|585
1690437600000|2023-07-27 06:00:00|71377.4|71367.4|71379.9|71369.9|71380.5|71370.5|71366.8|71356.8|578
1690437900000|2023-07-27 06:05:00|71380|71370|71387.6|71377.6|71395.6|71378.5|71361|71351|621
1690438200000|2023-07-27 06:10:00|71387.5|71377.5|71381.9|71371.9|71387.6|71377.6|71376.6|71366.6|441
1690438500000|2023-07-27 06:15:00|71382.8|71372.8|71401.5|71391.5|71401.5|71391.5|71382.8|71372.8|448
1690438800000|2023-07-27 06:20:00|71401.6|71391.6|71427.4|71417.4|71429.7|71419.7|71401.5|71391.5|495
1690439100000|2023-07-27 06:25:00|71426.7|71416.7|71413.7|71403.7|71426.7|71416.7|71409.4|71395.9|543
1690439400000|2023-07-27 06:30:00|71413.8|71403.8|71437.9|71427.9|71447.5|71437.5|71403.9|71389.3|599
1690439700000|2023-07-27 06:35:00|71438.2|71428.2|71416|71396|71438.2|71428.2|71412.7|71392.7|505
1690440000000|2023-07-27 06:40:00|71416.1|71396.1|71417.9|71407.9|71426.7|71412.8|71408.9|71394.4|432
1690440300000|2023-07-27 06:45:00|71418|71408|71432|71412|71435.1|71415.1|71405.4|71391.5|508
1690440600000|2023-07-27 06:50:00|71432.1|71412.1|71441.9|71431.9|71452.4|71439.7|71427|71409.5|530
1690440900000|2023-07-27 06:55:00|71441.8|71431.8|71451.7|71441.7|71457|71447|71439.1|71429.1|597
1690441200000|2023-07-27 07:00:00|71450.5|71440.5|71434.1|71414.1|71454.9|71441.7|71415.3|71400.7|752
1690441500000|2023-07-27 07:05:00|71434|71414|71445.2|71435.2|71452.3|71442.3|71425.2|71414|550
1690441800000|2023-07-27 07:10:00|71447.4|71437.4|71404.8|71384.8|71450.8|71440.8|71398.4|71379.7|691
1690442100000|2023-07-27 07:15:00|71405.4|71385.4|71424|71414|71426.7|71416.2|71391.8|71378.1|634
1690442400000|2023-07-27 07:20:00|71423.9|71413.9|71394.3|71384.3|71424.7|71414.7|71385.7|71373.5|657
1690442700000|2023-07-27 07:25:00|71399.6|71379.6|71393.3|71383.3|71415.4|71405.1|71384.6|71373.9|628
1690443000000|2023-07-27 07:30:00|71393.4|71383.4|71396|71386|71397.4|71387.4|71371.8|71361.8|556
1690443300000|2023-07-27 07:35:00|71396.1|71386.1|71398.2|71388.2|71404|71390|71385.7|71374.9|521
1690443600000|2023-07-27 07:40:00|71397.7|71387.7|71384.1|71374.1|71397.7|71387.7|71373.6|71362.3|555
1690443900000|2023-07-27 07:45:00|71384.2|71374.2|71357.1|71347.1|71403.7|71393|71357.1|71345.2|634
1690444200000|2023-07-27 07:50:00|71356.7|71346.7|71362.3|71352.3|71377.9|71361.5|71354.8|71344.8|550
1690444500000|2023-07-27 07:55:00|71362.6|71352.6|71386.6|71376.6|71386.8|71376.8|71359|71341|551
1690444800000|2023-07-27 08:00:00|71386.7|71376.7|71398.6|71378.6|71401.5|71387.4|71379.6|71369.6|577
1690445100000|2023-07-27 08:05:00|71398.7|71378.7|71398.6|71388.6|71399.9|71389.7|71376.3|71366.3|437
1690445400000|2023-07-27 08:10:00|71398.5|71388.5|71414.4|71404.4|71414.7|71404.7|71395.1|71385.1|391
1690445700000|2023-07-27 08:15:00|71414.5|71404.5|71408.1|71398.1|71416.6|71406.6|71396.2|71386.2|359
1690446000000|2023-07-27 08:20:00|71408|71398|71418|71408|71419.8|71409.8|71405.7|71395.7|415
1690446300000|2023-07-27 08:25:00|71417.9|71407.9|71412.4|71402.4|71426.7|71416.7|71400.2|71390.2|457
1690446600000|2023-07-27 08:30:00|71412.3|71402.3|71413.9|71403.9|71432.6|71417.3|71412.3|71402.3|466
1690446900000|2023-07-27 08:35:00|71414|71404|71417.7|71407.7|71421.7|71411.7|71408.3|71398.3|410
1690447200000|2023-07-27 08:40:00|71417.8|71407.8|71427.3|71417.3|71432.5|71417.5|71414.5|71401.6|385
1690447500000|2023-07-27 08:45:00|71427.4|71417.4|71432.9|71422.9|71438.1|71428.1|71426.1|71411.4|482
1690447800000|2023-07-27 08:50:00|71432.8|71422.8|71423.9|71413.9|71437.7|71427.7|71419.4|71405.5|479
1690448100000|2023-07-27 08:55:00|71423.8|71413.8|71427.1|71417.1|71436|71426|71423.8|71413.8|382
1690448400000|2023-07-27 09:00:00|71426.8|71416.8|71431.6|71421.6|71435|71424.6|71422.8|71406.9|405
1690448700000|2023-07-27 09:05:00|71431.7|71421.7|71437.3|71417.3|71441.7|71431.7|71429.8|71417.1|290
1690449000000|2023-07-27 09:10:00|71437.4|71417.4|71424.7|71414.7|71438.6|71419.9|71417.8|71407.8|360
1690449300000|2023-07-27 09:15:00|71424.3|71414.3|71444.7|71434.7|71446.6|71434.8|71424|71414|360
1690449600000|2023-07-27 09:20:00|71444.6|71434.6|71472.1|71462.1|71480.9|71465.8|71440.9|71428.3|527
1690449900000|2023-07-27 09:25:00|71472|71462|71468.6|71448.6|71474.3|71464.3|71460.5|71446.8|517
1690450200000|2023-07-27 09:30:00|71468.8|71448.8|71461.3|71451.3|71469.4|71456.5|71458.9|71446.2|399
1690450500000|2023-07-27 09:35:00|71460.7|71450.7|71463.9|71453.9|71469.9|71454.5|71456.2|71440|479
1690450800000|2023-07-27 09:40:00|71464|71454|71481.3|71471.3|71484.1|71474.1|71457.5|71445.5|352
1690451100000|2023-07-27 09:45:00|71480.8|71470.8|71505.7|71495.7|71505.8|71495.8|71480.7|71470.7|379
1690451400000|2023-07-27 09:50:00|71505.6|71495.6|71497.7|71487.7|71506.5|71496.5|71494.9|71484.9|373
1690451700000|2023-07-27 09:55:00|71497.6|71487.6|71492|71482|71497.7|71487.7|71487.9|71477.9|274
1690452000000|2023-07-27 10:00:00|71492.1|71482.1|71516.5|71506.5|71518.1|71508.1|71490.6|71480.6|376
1690452300000|2023-07-27 10:05:00|71516.3|71506.3|71503.7|71493.7|71516.5|71506.5|71496.1|71476.1|478
1690452600000|2023-07-27 10:10:00|71503.5|71493.5|71489.6|71469.6|71505.1|71494.8|71487.7|71467.7|403
1690452900000|2023-07-27 10:15:00|71489.4|71469.4|71478.3|71458.3|71489.7|71469.7|71475.3|71455.3|319
1690453200000|2023-07-27 10:20:00|71478.2|71458.2|71467.4|71457.4|71478.3|71462.5|71460.5|71450.5|295
1690453500000|2023-07-27 10:25:00|71467.3|71457.3|71463.5|71443.5|71479.4|71469.4|71463.3|71443.3|303
1690453800000|2023-07-27 10:30:00|71463.6|71443.6|71461.2|71451.2|71467.9|71452.8|71450.3|71434.6|404
1690454100000|2023-07-27 10:35:00|71460.2|71450.2|71462.1|71452.1|71471.4|71452.1|71459.1|71442.5|338
1690454400000|2023-07-27 10:40:00|71462.2|71452.2|71453.9|71443.9|71476.5|71460|71453.2|71434.3|392
1690454700000|2023-07-27 10:45:00|71454.1|71444.1|71461|71441|71466.2|71451.6|71453.9|71438.8|306
1690455000000|2023-07-27 10:50:00|71461.1|71441.1|71455.1|71445.1|71461.8|71448.4|71450.1|71440.1|253
1690455300000|2023-07-27 10:55:00|71455.2|71445.2|71463.3|71453.3|71467.5|71457.5|71455.2|71445.2|252
1690455600000|2023-07-27 11:00:00|71463.1|71453.1|71479.5|71459.5|71479.9|71460.3|71463.1|71453.1|346
1690455900000|2023-07-27 11:05:00|71479.6|71459.6|71473.9|71463.9|71480|71464.3|71472.2|71458.4|332
1690456200000|2023-07-27 11:10:00|71474|71464|71473|71463|71483.1|71467.6|71465.4|71453.5|359
1690456500000|2023-07-27 11:15:00|71473.1|71463.1|71479.5|71469.5|71485.7|71475.7|71471.6|71461.6|275
1690456800000|2023-07-27 11:20:00|71479.6|71469.6|71482|71472|71487.2|71473.8|71478.9|71467|250
1690457100000|2023-07-27 11:25:00|71481.9|71471.9|71488.2|71478.2|71493.3|71483.3|71480.7|71470.7|316
1690457400000|2023-07-27 11:30:00|71488.3|71478.3|71492.7|71482.7|71497.5|71487.5|71488.3|71478.3|356
1690457700000|2023-07-27 11:35:00|71492.5|71482.5|71491|71481|71499.2|71489.2|71484.2|71474.2|384
1690458000000|2023-07-27 11:40:00|71490.9|71480.9|71487.8|71477.8|71494.3|71484.3|71486.7|71476.7|257
1690458300000|2023-07-27 11:45:00|71487.7|71477.7|71499.6|71489.6|71499.7|71489.7|71486.6|71476.6|321
1690458600000|2023-07-27 11:50:00|71499.5|71489.5|71493.6|71483.6|71499.5|71489.5|71488.3|71478.3|288
1690458900000|2023-07-27 11:55:00|71493.4|71483.4|71488.3|71478.3|71496.5|71486.5|71487.8|71477.8|285
1690459200000|2023-07-27 12:00:00|71488.2|71478.2|71516.8|71506.8|71521.9|71511.9|71487.6|71477.6|483
1690459500000|2023-07-27 12:05:00|71517|71507|71522.1|71512.1|71525.4|71515.4|71511.9|71501.9|440
1690459800000|2023-07-27 12:10:00|71522|71512|71532.2|71512.2|71533.7|71520.4|71521.3|71507|417
1690460100000|2023-07-27 12:15:00|71532.4|71512.4|71544.2|71524.2|71546.2|71530.8|71525|71505|656
1690460400000|2023-07-27 12:20:00|71543.3|71523.3|71538.6|71528.6|71544.8|71531.8|71533.3|71520.7|600
1690460700000|2023-07-27 12:25:00|71538.8|71528.8|71558.7|71538.7|71564.2|71544.2|71538.8|71528.8|464
1690461000000|2023-07-27 12:30:00|71560.2|71540.2|71587|71567|71604.4|71584.4|71553.1|71533.1|958
1690461300000|2023-07-27 12:35:00|71588.4|71568.4|71565.4|71555.4|71600.2|71587.2|71557.3|71537.3|856
1690461600000|2023-07-27 12:40:00|71572.2|71552.2|71583.9|71563.9|71600.9|71580.9|71566.7|71550.3|892
1690461900000|2023-07-27 12:45:00|71584.4|71564.4|71615.4|71595.4|71616.5|71604.5|71576.4|71558|803
1690462200000|2023-07-27 12:50:00|71615.8|71595.8|71638|71618|71645.3|71632.1|71611.1|71592.7|936
1690462500000|2023-07-27 12:55:00|71637.9|71617.9|71612.6|71602.6|71639.2|71619.2|71597.3|71584.7|823
1690462800000|2023-07-27 13:00:00|71613.2|71603.2|71662.1|71642.1|71662.6|71642.6|71603.6|71593.6|904
1690463100000|2023-07-27 13:05:00|71662.3|71642.3|71662.4|71652.4|71695.9|71675.9|71654.9|71634.9|862
1690463400000|2023-07-27 13:10:00|71662.5|71652.5|71691|71681|71692.6|71682.6|71662.5|71647.8|771
1690463700000|2023-07-27 13:15:00|71691.3|71681.3|71675.4|71665.4|71704|71691.9|71668.9|71654|783
1690464000000|2023-07-27 13:20:00|71675.1|71665.1|71685.9|71675.9|71689.6|71677.1|71668.9|71658.9|729
1690464300000|2023-07-27 13:25:00|71685.8|71675.8|71690.9|71680.9|71702.9|71687.9|71684|71674|684
1690464600000|2023-07-27 13:30:00|71691|71681|71735.4|71725.4|71759.3|71742.2|71690.4|71680.4|868
1690464900000|2023-07-27 13:35:00|71735|71725|71745.8|71725.8|71766.1|71752.2|71732.6|71716.8|806
1690465200000|2023-07-27 13:40:00|71745.7|71725.7|71762.4|71742.4|71774.5|71760|71745.7|71725.7|809
1690465500000|2023-07-27 13:45:00|71762.3|71742.3|71754.3|71744.3|71770.8|71750.8|71735.3|71721.2|727
1690465800000|2023-07-27 13:50:00|71753.5|71743.5|71718.7|71708.7|71753.5|71743.5|71708.4|71690.2|861
1690466100000|2023-07-27 13:55:00|71718.9|71708.9|71736.3|71716.3|71760.4|71740.4|71718.9|71705|807
1690466400000|2023-07-27 14:00:00|71736.7|71716.7|71769.6|71759.6|71776|71761|71736.7|71716.7|862
1690466700000|2023-07-27 14:05:00|71769.8|71759.8|71751.3|71741.3|71772.6|71762.6|71749.4|71739.4|797
1690467000000|2023-07-27 14:10:00|71751.5|71741.5|71746.8|71736.8|71766.5|71756.5|71740.2|71730.2|742
1690467300000|2023-07-27 14:15:00|71747.5|71737.5|71771.1|71761.1|71775.9|71761.2|71747.5|71737.5|758
1690467600000|2023-07-27 14:20:00|71771.2|71761.2|71770.2|71760.2|71779.9|71766.9|71767.9|71752.8|602
1690467900000|2023-07-27 14:25:00|71770.1|71760.1|71760.2|71740.2|71778.2|71768.2|71753.2|71737.2|600
1690468200000|2023-07-27 14:30:00|71760.1|71740.1|71739.1|71729.1|71773.7|71757.3|71738.6|71723.6|781
1690468500000|2023-07-27 14:35:00|71739.2|71729.2|71755|71745|71765.9|71749.5|71739.1|71724.8|801
1690468800000|2023-07-27 14:40:00|71756.1|71746.1|71772.2|71762.2|71775|71763.3|71756.1|71746.1|606
1690469100000|2023-07-27 14:45:00|71772.4|71762.4|71777.9|71767.9|71777.9|71767.9|71766.1|71756.1|467
1690469400000|2023-07-27 14:50:00|71777.8|71767.8|71768.6|71758.6|71780|71768.8|71765.7|71749.3|512
1690469700000|2023-07-27 14:55:00|71768.1|71758.1|71709.6|71689.6|71770.4|71760.4|71702.8|71682.8|887
1690470000000|2023-07-27 15:00:00|71710.8|71690.8|71690.8|71670.8|71718.2|71698.2|71680.3|71660.3|760
1690470300000|2023-07-27 15:05:00|71690.9|71670.9|71716|71696|71716.1|71701|71683.9|71669.5|604
1690470600000|2023-07-27 15:10:00|71716.5|71696.5|71692.3|71682.3|71716.6|71704.6|71691.5|71681.1|587
1690470900000|2023-07-27 15:15:00|71693.1|71683.1|71685.4|71675.4|71708.8|71694.5|71685.3|71672.4|526
1690471200000|2023-07-27 15:20:00|71685.2|71675.2|71693|71683|71698.4|71683.3|71677.2|71667.2|533
1690471500000|2023-07-27 15:25:00|71692.9|71682.9|71672.8|71662.8|71697.6|71687.6|71672.4|71662.4|564
1690471800000|2023-07-27 15:30:00|71672.7|71662.7|71671.7|71651.7|71676.6|71666.6|71662.1|71646.5|461
1690472100000|2023-07-27 15:35:00|71671.6|71651.6|71663.1|71643.1|71681.2|71665.6|71657|71640.4|572
1690472400000|2023-07-27 15:40:00|71663.2|71643.2|71685.5|71675.5|71685.6|71675.6|71637.9|71627.2|511
1690472700000|2023-07-27 15:45:00|71685.4|71675.4|71685.5|71665.5|71688.3|71676.5|71664.2|71650.5|575
1690473000000|2023-07-27 15:50:00|71685.2|71665.2|71683.3|71663.3|71685.9|71669.6|71667.9|71651.3|559
1690473300000|2023-07-27 15:55:00|71683.4|71663.4|71676.8|71656.8|71684.3|71668.6|71662|71645.7|562
1690473600000|2023-07-27 16:00:00|71676.7|71656.7|71669.5|71649.5|71676.7|71656.7|71660.2|71640.2|643
1690473900000|2023-07-27 16:05:00|71669.4|71649.4|71670.8|71650.8|71678.9|71658.9|71666.3|71646.3|510
1690474200000|2023-07-27 16:10:00|71670.7|71650.7|71682|71672|71685.9|71675.9|71665.7|71648.8|497
1690474500000|2023-07-27 16:15:00|71682.1|71672.1|71690.2|71670.2|71698.7|71688.7|71678.8|71668.8|502
1690474800000|2023-07-27 16:20:00|71690|71670|71688|71678|71694.5|71681.7|71682.3|71668.1|404
1690475100000|2023-07-27 16:25:00|71688.1|71678.1|71675.1|71665.1|71689.7|71679.7|71670.3|71650.3|481
1690475400000|2023-07-27 16:30:00|71675.2|71665.2|71681.4|71671.4|71684.5|71674.5|71673.1|71661|292
1690475700000|2023-07-27 16:35:00|71681.5|71671.5|71677.8|71667.8|71694.6|71679.4|71676|71661.1|439
1690476000000|2023-07-27 16:40:00|71677.9|71667.9|71686.7|71666.7|71688.7|71675.8|71676|71663.4|420
1690476300000|2023-07-27 16:45:00|71686.9|71666.9|71684.3|71664.3|71688.5|71671|71679.3|71659.7|450
1690476600000|2023-07-27 16:50:00|71684.4|71664.4|71686.6|71676.6|71692.8|71676.8|71680.2|71660.8|412
1690476900000|2023-07-27 16:55:00|71686.9|71676.9|71685.5|71665.5|71692.2|71682.2|71679.4|71664.8|362
1690477200000|2023-07-27 17:00:00|71685|71665|71650.1|71630.1|71709.4|71689.4|71636.9|71616.9|711
1690477500000|2023-07-27 17:05:00|71651.5|71631.5|71642.2|71622.2|71663.9|71643.9|71619.5|71599.5|976
1690477800000|2023-07-27 17:10:00|71642.7|71622.7|71615.9|71595.9|71654.2|71634.2|71599|71579|933
1690478100000|2023-07-27 17:15:00|71615.8|71595.8|71639.5|71619.5|71651.5|71636.7|71612.4|71595.7|865
1690478400000|2023-07-27 17:20:00|71639.4|71619.4|71672.3|71652.3|71672.3|71652.3|71626.1|71606.1|792
1690478700000|2023-07-27 17:25:00|71673.3|71653.3|71670.9|71650.9|71677.3|71657.3|71658.2|71638.2|659
1690479000000|2023-07-27 17:30:00|71670.8|71650.8|71683.8|71663.8|71686.9|71671.1|71669.3|71649.4|657
1690479300000|2023-07-27 17:35:00|71683.9|71663.9|71635.1|71615.1|71686.1|71671.3|71633.6|71615.1|670
1690479600000|2023-07-27 17:40:00|71635.5|71615.5|71626.1|71606.1|71642.3|71626.5|71615.5|71601.7|571
1690479900000|2023-07-27 17:45:00|71626.2|71606.2|71659.1|71639.1|71660.1|71640.1|71616.6|71602|662
1690480200000|2023-07-27 17:50:00|71659|71639|71638.9|71628.9|71659.2|71639.2|71638.4|71623.4|547
1690480500000|2023-07-27 17:55:00|71638.7|71628.7|71645.3|71625.3|71652.4|71633.5|71637.6|71624|507
1690480800000|2023-07-27 18:00:00|71645.1|71625.1|71647.7|71627.7|71652.1|71637.2|71637.7|71621.6|521
1690481100000|2023-07-27 18:05:00|71647.6|71627.6|71655.7|71645.7|71660.5|71646.4|71646.8|71626.8|453
1690481400000|2023-07-27 18:10:00|71655.8|71645.8|71679.4|71659.4|71681.9|71662.5|71655.7|71641.8|497
1690481700000|2023-07-27 18:15:00|71679.5|71659.5|71673.7|71663.7|71682.6|71672.6|71672.1|71658.6|467
1690482000000|2023-07-27 18:20:00|71673.6|71663.6|71692.2|71672.2|71692.5|71672.8|71669.5|71659.5|542
1690482300000|2023-07-27 18:25:00|71692.3|71672.3|71689.5|71679.5|71704.3|71684.3|71686.7|71669.5|650
1690482600000|2023-07-27 18:30:00|71690.5|71680.5|71694.6|71684.6|71697.8|71687.8|71688.1|71678.1|452
1690482900000|2023-07-27 18:35:00|71694.7|71684.7|71703.5|71693.5|71712.8|71700.1|71694.2|71681.2|527
1690483200000|2023-07-27 18:40:00|71703.6|71693.6|71704.3|71684.3|71715.1|71699.3|71698|71679.1|604
1690483500000|2023-07-27 18:45:00|71704.4|71684.4|71705|71695|71708|71695|71689|71676.5|405
1690483800000|2023-07-27 18:50:00|71704.9|71694.9|71711.6|71691.6|71725|71705|71704.5|71690.6|602
1690484100000|2023-07-27 18:55:00|71711.7|71691.7|71702.8|71682.8|71719.2|71699.2|71698.1|71682.2|478
1690484400000|2023-07-27 19:00:00|71703|71683|71698|71688|71707.5|71694.5|71696.2|71676.2|505
1690484700000|2023-07-27 19:05:00|71697.9|71687.9|71704.5|71684.5|71714.8|71697.9|71696.8|71684.1|443
1690485000000|2023-07-27 19:10:00|71704.8|71684.8|71718.1|71708.1|71729.1|71713.8|71697.5|71677.5|488
1690485300000|2023-07-27 19:15:00|71718.7|71708.7|71696.7|71686.7|71719.8|71709.8|71694.5|71684.5|446
1690485600000|2023-07-27 19:20:00|71696.4|71686.4|71710.5|71690.5|71714.8|71703.3|71694.7|71684.7|552
1690485900000|2023-07-27 19:25:00|71710.4|71690.4|71701.1|71691.1|71711.9|71696.1|71698.9|71681.8|470
1690486200000|2023-07-27 19:30:00|71700.6|71690.6|71719.9|71709.9|71727.4|71710.3|71700.6|71688.8|524
1690486500000|2023-07-27 19:35:00|71720|71710|71724.1|71704.1|71725.4|71710.9|71716|71700.9|449
1690486800000|2023-07-27 19:40:00|71724.3|71704.3|71718.6|71708.6|71730|71713.9|71716.1|71702.1|430
1690487100000|2023-07-27 19:45:00|71718.8|71708.8|71732|71712|71738.3|71718.3|71718.6|71705.2|369
1690487400000|2023-07-27 19:50:00|71731.9|71711.9|71727.4|71717.4|71733.2|71717.5|71725.5|71705.5|399
1690487700000|2023-07-27 19:55:00|71727.5|71717.5|71732.3|71712.3|71734.5|71718.2|71722.9|71705.6|499
1690488000000|2023-07-27 20:00:00|71732.2|71712.2|71723.1|71703.1|71733.1|71713.1|71723.1|71703.1|612
1690488300000|2023-07-27 20:05:00|71723.8|71703.8|71724.8|71704.8|71725.6|71705.6|71723.2|71703.2|506
1690488600000|2023-07-27 20:10:00|71724.4|71704.4|71731.8|71711.8|71732.1|71712.1|71723.4|71703.4|356
1690488900000|2023-07-27 20:15:00|71732.8|71712.8|71736|71716|71737.5|71717.5|71732.4|71712.4|512
1690489200000|2023-07-27 20:20:00|71736.2|71716.2|71735.7|71715.7|71737.4|71717.4|71734.1|71714.1|417
1690489500000|2023-07-27 20:25:00|71735.6|71715.6|71736.4|71716.4|71748.6|71728.6|71733.1|71713.1|669
1690489800000|2023-07-27 20:30:00|71736.8|71716.8|71734.8|71714.8|71737.4|71717.4|71734.4|71714.4|530
1690490100000|2023-07-27 20:35:00|71734.9|71714.9|71732.7|71712.7|71735.3|71715.3|71729.4|71709.4|278
1690490400000|2023-07-27 20:40:00|71732.6|71712.6|71718.9|71698.9|71732.8|71712.8|71718.9|71698.9|220
1690490700000|2023-07-27 20:45:00|71718.5|71698.5|71716.3|71696.3|71718.5|71698.5|71715.2|71695.2|259
1690491000000|2023-07-27 20:50:00|71716.2|71696.2|71714.3|71694.3|71725|71699.4|71713.2|71688.2|206
1690491300000|2023-07-27 20:55:00|71719.6|71687.6|71749|71665|71754.6|71692.9|71712.9|71649.4|803
1690491600000|2023-07-27 21:00:00|71750.3|71666.8|71758.4|71662.2|71762.3|71668.3|71732.4|71657.4|113
1690491900000|2023-07-27 21:05:00|71760.2|71662.3|71749.8|71664.3|71760.2|71667.8|71748.4|71661.9|99
1690492200000|2023-07-27 21:10:00|71749.3|71664.2|71753.4|71665.2|71754.4|71672|71728.6|71663.8|164
1690492500000|2023-07-27 21:15:00|71752.2|71665.1|71749.8|71665.7|71753.6|71669.3|71749.8|71664.2|43
1690492800000|2023-07-27 21:20:00|71749.7|71665.8|71747.6|71666.2|71750.2|71667.5|71746.7|71662.6|39
1690493100000|2023-07-27 21:25:00|71747.7|71666.1|71752|71665.5|71752|71666.8|71746.7|71665.5|34
1690493400000|2023-07-27 21:30:00|71751.6|71665.7|71754|71662.1|71754.1|71666.5|71751.6|71662|31
1690493700000|2023-07-27 21:35:00|71756.5|71661|71747.5|71666.3|71757.4|71667.8|71747|71661|58
1690494000000|2023-07-27 21:40:00|71747.7|71666.2|71750.9|71662.9|71751|71667.2|71747.1|71662.9|26
1690494300000|2023-07-27 21:45:00|71751.7|71660.9|71752.4|71662.1|71752.6|71662.2|71751.6|71659.8|12
1690494600000|2023-07-27 21:50:00|71752.5|71662.2|71749.6|71660.8|71755.8|71662.8|71748.2|71658.9|43
1690494900000|2023-07-27 21:55:00|71749|71660|71752.8|71661.3|71753.3|71664.1|71744.5|71657.6|42
1690495200000|2023-07-27 22:00:00|71753.8|71664.1|71743.8|71673|71757|71674.9|71740.4|71660.4|310
1690495500000|2023-07-27 22:05:00|71744.3|71674|71727.2|71641.4|71745.3|71674.5|71699.4|71633.9|404
1690495800000|2023-07-27 22:10:00|71727.1|71641.3|71734.9|71650.4|71739.7|71653|71726.7|71639.4|306
1690496100000|2023-07-27 22:15:00|71734.7|71650.5|71732.1|71651|71738.2|71657|71731.2|71647.6|236
1690496400000|2023-07-27 22:20:00|71729.3|71652.3|71733.6|71653.6|71736.8|71655.3|71728.2|71650.4|191
1690496700000|2023-07-27 22:25:00|71732.5|71651.5|71714.1|71653.9|71735.7|71660.6|71710.2|71647.6|241
1690497000000|2023-07-27 22:30:00|71712.4|71651.6|71719.1|71615.9|71730.5|71652.7|71655|71602.5|379
1690497300000|2023-07-27 22:35:00|71718.9|71616|71681.7|71634.3|71724|71636.6|71667.8|71609.8|314
1690497600000|2023-07-27 22:40:00|71681.6|71634|71718.4|71635|71718.8|71638.3|71673.2|71631.7|140
1690497900000|2023-07-27 22:45:00|71718.6|71635.3|71717.5|71634.7|71722.3|71639.4|71699.7|71627.5|278
1690498200000|2023-07-27 22:50:00|71717.6|71634.6|71720.3|71630.6|71722.3|71635.6|71716.9|71627.9|126
1690498500000|2023-07-27 22:55:00|71721.8|71629.8|71712.4|71646.4|71723.3|71650.5|71712.3|71629.8|152
1690498800000|2023-07-27 23:00:00|71712.9|71646.6|71708.3|71643.1|71712.9|71648.3|71689.2|71637.9|292
1690499100000|2023-07-27 23:05:00|71708.1|71643|71710.1|71646.4|71711.4|71648.2|71703.4|71641.6|217
1690499400000|2023-07-27 23:10:00|71709.3|71646.7|71714|71643.9|71720.5|71654.3|71709.1|71640.5|141
1690499700000|2023-07-27 23:15:00|71713.9|71644|71717.1|71642.7|71718|71646.1|71705.1|71639.1|96
1690500000000|2023-07-27 23:20:00|71717.3|71642.8|71683.4|71644.5|71717.8|71646|71681.6|71638.4|237
1690500300000|2023-07-27 23:25:00|71683.2|71644.3|71683.8|71645.7|71686.3|71650.5|71682.4|71644.2|169
1690500600000|2023-07-27 23:30:00|71683.4|71645.3|71687.7|71645.4|71690.2|71649.3|71681.9|71641.2|268
1690500900000|2023-07-27 23:35:00|71687.4|71645.5|71715.4|71663.3|71720.1|71674|71683.9|71645.2|405
1690501200000|2023-07-27 23:40:00|71715.5|71663.4|71691.5|71671.5|71717.1|71674|71691.2|71662|232
1690501500000|2023-07-27 23:45:00|71691.7|71671.7|71668.3|71648.3|71697.2|71671.7|71661.1|71641.1|473
1690501800000|2023-07-27 23:50:00|71668.2|71648.2|71675.1|71655.1|71676.5|71656.5|71668.1|71648.1|258
1690502100000|2023-07-27 23:55:00|71675.2|71655.2|71672.9|71652.9|71675.2|71655.2|71671.4|71651.4|238
1690502400000|2023-07-28 00:00:00|71672.6|71652.6|71668.2|71648.2|71674.1|71654.1|71657.1|71637.1|552
1690502700000|2023-07-28 00:05:00|71668.3|71648.3|71661.7|71641.7|71668.3|71648.3|71655.8|71635.8|385
1690503000000|2023-07-28 00:10:00|71661.6|71641.6|71648.9|71628.9|71665.2|71647.9|71648|71628|439
1690503300000|2023-07-28 00:15:00|71649|71629|71661.6|71641.6|71662.7|71642.7|71648.9|71628.9|472
1690503600000|2023-07-28 00:20:00|71661.8|71641.8|71665.7|71645.7|71668.6|71648.6|71661.5|71641.5|250
1690503900000|2023-07-28 00:25:00|71665.6|71645.6|71652.8|71632.8|71665.6|71645.6|71652.8|71632.8|250
1690504200000|2023-07-28 00:30:00|71652.7|71632.7|71648.6|71628.6|71655.1|71635.1|71642.3|71622.3|348
1690504500000|2023-07-28 00:35:00|71648.8|71628.8|71662.5|71642.5|71669.1|71649.1|71647.3|71627.3|357
1690504800000|2023-07-28 00:40:00|71662.6|71642.6|71670.1|71660.1|71675.8|71661.7|71660.8|71640.8|398
1690505100000|2023-07-28 00:45:00|71675.3|71655.3|71692.1|71672.1|71692.8|71672.8|71675.3|71655.3|426
1690505400000|2023-07-28 00:50:00|71692|71672|71690.1|71670.1|71707|71687|71688|71668|483
1690505700000|2023-07-28 00:55:00|71690.5|71670.5|71706.9|71686.9|71707.2|71687.2|71690.5|71670.5|347
1690506000000|2023-07-28 01:00:00|71706.8|71686.8|71698.1|71678.1|71726.4|71706.4|71696.5|71676.5|721
1690506300000|2023-07-28 01:05:00|71698|71678|71701.6|71681.6|71715.2|71695.2|71696.4|71676.4|670
1690506600000|2023-07-28 01:10:00|71702.7|71682.7|71707.4|71687.4|71720.4|71700.4|71693.7|71673.7|585
1690506900000|2023-07-28 01:15:00|71708.5|71688.5|71766.5|71746.5|71766.9|71746.9|71670.7|71650.7|826
1690507200000|2023-07-28 01:20:00|71766.9|71746.9|71728.6|71708.6|71787.7|71767.7|71728.3|71708.3|823
1690507500000|2023-07-28 01:25:00|71728.5|71708.5|71692.2|71672.2|71728.6|71708.6|71686.2|71666.2|697
1690507800000|2023-07-28 01:30:00|71692.7|71672.7|71660.9|71640.9|71709.1|71689.1|71632.2|71612.2|947
1690508100000|2023-07-28 01:35:00|71660.5|71640.5|71675.1|71655.1|71697.2|71677.2|71656.1|71636.1|883
1690508400000|2023-07-28 01:40:00|71675.3|71655.3|71690.5|71670.5|71725.3|71705.3|71674.9|71654.9|902
1690508700000|2023-07-28 01:45:00|71690.6|71670.6|71710.9|71690.9|71719.7|71699.7|71687.9|71667.9|885
1690509000000|2023-07-28 01:50:00|71711.2|71691.2|71732.7|71712.7|71755.7|71735.7|71711.2|71691.2|864
1690509300000|2023-07-28 01:55:00|71731.5|71711.5|71721.6|71701.6|71735.2|71715.2|71709|71689|798
1690509600000|2023-07-28 02:00:00|71721.4|71701.4|71757.6|71737.6|71769.8|71749.8|71721.3|71701.3|864
1690509900000|2023-07-28 02:05:00|71757.3|71737.3|71740.7|71720.7|71773.1|71759.9|71738.9|71718.9|827
1690510200000|2023-07-28 02:10:00|71740.3|71720.3|71750.5|71730.5|71759.7|71739.7|71733.3|71713.3|761
1690510500000|2023-07-28 02:15:00|71750.4|71730.4|71730.3|71710.3|71754.9|71734.9|71725|71705|665
1690510800000|2023-07-28 02:20:00|71730.4|71710.4|71732.7|71712.7|71746.5|71726.5|71721.4|71710.3|623
1690511100000|2023-07-28 02:25:00|71733.1|71713.1|71691.9|71671.9|71733.1|71713.2|71685.8|71671.1|623
1690511400000|2023-07-28 02:30:00|71692|71672|71704.2|71684.2|71710.8|71690.8|71674.9|71659.6|748
1690511700000|2023-07-28 02:35:00|71703.1|71683.1|71659.6|71639.6|71711.3|71691.3|71644|71624|816
1690512000000|2023-07-28 02:40:00|71658.6|71638.6|71682.8|71662.8|71685.5|71665.5|71657|71637|777
1690512300000|2023-07-28 02:45:00|71682.6|71662.6|71666.5|71646.5|71687.1|71667.1|71663.6|71643.6|677
1690512600000|2023-07-28 02:50:00|71666.3|71646.3|71662.8|71642.8|71670|71650|71643.6|71623.6|727
1690512900000|2023-07-28 02:55:00|71662.5|71642.5|71602.5|71582.5|71663.9|71643.9|71592.6|71572.6|767
1690513200000|2023-07-28 03:00:00|71602.4|71582.4|71579.4|71559.4|71607.2|71587.2|71572.9|71552.9|783
1690513500000|2023-07-28 03:05:00|71577.4|71557.4|71584.4|71564.4|71591.5|71571.5|71570.6|71550.6|783
1690513800000|2023-07-28 03:10:00|71584.6|71564.6|71577.3|71557.3|71599.7|71579.7|71563.3|71543.3|633
1690514100000|2023-07-28 03:15:00|71577.4|71557.4|71569.5|71549.5|71589.8|71569.8|71553.1|71533.1|796
1690514400000|2023-07-28 03:20:00|71568.5|71548.5|71564.6|71544.6|71575.3|71555.3|71546.6|71526.6|743
1690514700000|2023-07-28 03:25:00|71564.2|71544.2|71593.9|71573.9|71646.6|71626.6|71549.8|71529.8|945
1690515000000|2023-07-28 03:30:00|71594.1|71574.1|71585.5|71565.5|71617.6|71597.6|71550.8|71530.8|1041
1690515300000|2023-07-28 03:35:00|71585.4|71565.4|71609.2|71589.2|71652.7|71631.9|71585.4|71565.4|1017
1690515600000|2023-07-28 03:40:00|71609|71589|71601.8|71581.8|71618.2|71598.2|71583.4|71563.4|1023
1690515900000|2023-07-28 03:45:00|71601.2|71581.2|71634.3|71614.3|71655.1|71635.1|71600.7|71580.7|1030
1690516200000|2023-07-28 03:50:00|71637.4|71617.4|71617.9|71597.9|71646.9|71626.9|71601.2|71581.2|892
1690516500000|2023-07-28 03:55:00|71617.8|71597.8|71604.8|71584.8|71623.4|71603.4|71598.6|71578.6|678
1690516800000|2023-07-28 04:00:00|71604.9|71584.9|71596.8|71576.8|71605.9|71585.9|71575.8|71555.8|801
1690517100000|2023-07-28 04:05:00|71596.5|71576.5|71541.2|71521.2|71596.5|71576.5|71539.1|71519.1|904
1690517400000|2023-07-28 04:10:00|71542|71522|71566.4|71546.4|71570.8|71550.8|71542|71522|883
1690517700000|2023-07-28 04:15:00|71568.2|71548.2|71590.7|71570.7|71591.3|71571.3|71563.8|71543.8|802
1690518000000|2023-07-28 04:20:00|71590.4|71570.4|71567|71547|71596.9|71576.9|71566|71546|797
1690518300000|2023-07-28 04:25:00|71567.4|71547.4|71605.5|71585.5|71609.2|71589.2|71567.4|71547.4|773
1690518600000|2023-07-28 04:30:00|71605.4|71585.4|71610.2|71590.2|71627.7|71607.7|71603.6|71583.6|704
1690518900000|2023-07-28 04:35:00|71610.7|71590.7|71603|71583|71610.7|71590.7|71591.1|71571.1|637
1690519200000|2023-07-28 04:40:00|71603.1|71583.1|71613.2|71593.2|71613.5|71593.5|71594.8|71574.8|711
1690519500000|2023-07-28 04:45:00|71613.3|71593.3|71608.5|71588.5|71616.2|71596.2|71605.3|71585.3|737
1690519800000|2023-07-28 04:50:00|71608.6|71588.6|71619.8|71599.8|71622.4|71602.4|71606.4|71586.4|681
1690520100000|2023-07-28 04:55:00|71620.1|71600.1|71615.2|71595.2|71632.7|71612.7|71613.4|71593.4|576
1690520400000|2023-07-28 05:00:00|71615|71595|71598.9|71578.9|71618.4|71598.4|71598.2|71578.2|701
1690520700000|2023-07-28 05:05:00|71598.8|71578.8|71587|71567|71608.5|71588.5|71577|71557|706
1690521000000|2023-07-28 05:10:00|71586.9|71566.9|71571.4|71551.4|71588.2|71568.2|71562.3|71542.3|608
1690521300000|2023-07-28 05:15:00|71571.6|71551.6|71576.9|71556.9|71584.4|71564.4|71556.6|71536.6|622
1690521600000|2023-07-28 05:20:00|71576.6|71556.6|71575.6|71555.6|71587.5|71567.5|71573.8|71553.8|690
1690521900000|2023-07-28 05:25:00|71575.7|71555.7|71566.7|71546.7|71586.9|71566.9|71564.8|71544.8|691
1690522200000|2023-07-28 05:30:00|71566.8|71546.8|71588|71568|71589|71569|71562.5|71542.5|935
1690522500000|2023-07-28 05:35:00|71587.9|71567.9|71537.3|71517.3|71589.6|71569.6|71537.1|71517.1|866
1690522800000|2023-07-28 05:40:00|71537|71517|71567.8|71547.8|71568.8|71548.8|71536.5|71516.5|714
1690523100000|2023-07-28 05:45:00|71568.4|71548.4|71557.1|71537.1|71579.8|71559.8|71552.5|71532.5|730
1690523400000|2023-07-28 05:50:00|71557.7|71537.7|71547.5|71527.5|71563.2|71543.2|71525.1|71505.1|686
1690523700000|2023-07-28 05:55:00|71547|71527|71527.9|71507.9|71550.7|71530.7|71523|71503|804
1690524000000|2023-07-28 06:00:00|71527.7|71507.7|71558.7|71538.7|71562.1|71542.1|71527.7|71507.7|802
1690524300000|2023-07-28 06:05:00|71561.9|71541.9|71546.9|71526.9|71563.2|71543.2|71536.2|71516.2|733
1690524600000|2023-07-28 06:10:00|71546.8|71526.8|71551.3|71531.3|71551.3|71531.3|71532.5|71512.5|696
1690524900000|2023-07-28 06:15:00|71551.8|71531.8|71543.6|71523.6|71558.4|71538.4|71536.4|71516.4|691
1690525200000|2023-07-28 06:20:00|71543.5|71523.5|71548.4|71528.4|71557|71537|71538.1|71518.1|682
1690525500000|2023-07-28 06:25:00|71548.5|71528.5|71566.1|71546.1|71575.1|71555.1|71547.7|71527.7|703
1690525800000|2023-07-28 06:30:00|71566.4|71546.4|71581.9|71561.9|71590.6|71570.6|71561.4|71541.4|798
1690526100000|2023-07-28 06:35:00|71581.8|71561.8|71559.8|71539.8|71584.2|71564.2|71556.4|71536.4|754
1690526400000|2023-07-28 06:40:00|71560.1|71540.1|71576.3|71556.3|71581.1|71561.1|71551.2|71531.2|759
1690526700000|2023-07-28 06:45:00|71576.1|71556.1|71570|71550|71582.7|71562.7|71550.6|71530.6|821
1690527000000|2023-07-28 06:50:00|71571.3|71551.3|71582.8|71562.8|71585.6|71565.6|71564.5|71544.5|625
1690527300000|2023-07-28 06:55:00|71583.4|71563.4|71588|71568|71588.4|71568.4|71574.1|71554.1|597
1690527600000|2023-07-28 07:00:00|71584.9|71564.9|71601.7|71581.7|71605.1|71585.1|71573.8|71553.8|778
1690527900000|2023-07-28 07:05:00|71601.6|71581.6|71597.5|71577.5|71607.7|71587.7|71589.8|71569.8|755
1690528200000|2023-07-28 07:10:00|71596.7|71576.7|71578.9|71558.9|71602.6|71582.6|71577.1|71557.1|706
1690528500000|2023-07-28 07:15:00|71578.8|71558.8|71572.4|71552.4|71578.9|71558.9|71550.9|71530.9|692
1690528800000|2023-07-28 07:20:00|71572.3|71552.3|71588.5|71568.5|71588.7|71568.7|71566.8|71546.8|592
1690529100000|2023-07-28 07:25:00|71588.6|71568.6|71610.4|71590.4|71611.7|71591.7|71581.5|71561.5|679
1690529400000|2023-07-28 07:30:00|71609.7|71589.7|71614.7|71594.7|71624.3|71604.3|71607.4|71587.4|662
1690529700000|2023-07-28 07:35:00|71614.4|71594.4|71623.5|71603.5|71623.7|71603.7|71609.6|71589.6|495
1690530000000|2023-07-28 07:40:00|71623.4|71603.4|71632.3|71612.3|71645.6|71625.6|71623.4|71603.4|610
1690530300000|2023-07-28 07:45:00|71632.4|71612.4|71635.1|71615.1|71643.4|71623.4|71629.3|71609.3|633
1690530600000|2023-07-28 07:50:00|71635.2|71615.2|71648.5|71628.5|71653.8|71633.8|71628.8|71608.8|554
1690530900000|2023-07-28 07:55:00|71648.1|71628.1|71642.1|71622.1|71661.6|71641.6|71642|71622|524
1690531200000|2023-07-28 08:00:00|71642|71622|71660.4|71640.4|71665.9|71645.9|71637.6|71617.6|591
1690531500000|2023-07-28 08:05:00|71660.5|71640.5|71688.7|71668.7|71690.2|71670.2|71660.5|71640.5|544
1690531800000|2023-07-28 08:10:00|71688.8|71668.8|71689.2|71669.2|71699|71679|71682.2|71662.2|660
1690532100000|2023-07-28 08:15:00|71689.3|71669.3|71681|71661|71695.3|71675.3|71667.2|71647.2|671
1690532400000|2023-07-28 08:20:00|71680.7|71660.7|71674.6|71654.6|71685.1|71665.1|71665.1|71645.1|638
1690532700000|2023-07-28 08:25:00|71674.7|71654.7|71704.7|71684.7|71714.1|71694.1|71664.1|71644.1|597
1690533000000|2023-07-28 08:30:00|71705.6|71685.6|71671.8|71651.8|71708.2|71688.2|71670.4|71650.4|640
1690533300000|2023-07-28 08:35:00|71671.7|71651.7|71657.1|71637.1|71676.1|71656.1|71648.8|71628.8|633
1690533600000|2023-07-28 08:40:00|71656.7|71636.7|71638.2|71618.2|71659.5|71639.5|71633.8|71613.8|719
1690533900000|2023-07-28 08:45:00|71638.5|71618.5|71635.9|71615.9|71649.2|71629.2|71633.4|71613.4|534
1690534200000|2023-07-28 08:50:00|71636.2|71616.2|71617.3|71597.3|71637|71617|71614.7|71594.7|608
1690534500000|2023-07-28 08:55:00|71617.2|71597.2|71625.3|71605.3|71625.7|71605.7|71611.2|71591.2|417
1690534800000|2023-07-28 09:00:00|71625|71605|71627.2|71607.2|71632.9|71612.9|71621.2|71601.2|592
1690535100000|2023-07-28 09:05:00|71627.3|71607.3|71637.8|71617.8|71637.8|71617.8|71622|71602|471
1690535400000|2023-07-28 09:10:00|71637.9|71617.9|71642|71622|71644.7|71624.7|71626.1|71606.1|532
1690535700000|2023-07-28 09:15:00|71641.4|71621.4|71639.3|71619.3|71641.4|71621.4|71631.7|71611.7|560
1690536000000|2023-07-28 09:20:00|71639.2|71619.2|71634.8|71614.8|71647.4|71627.4|71632.5|71612.5|479
1690536300000|2023-07-28 09:25:00|71634.7|71614.7|71651|71631|71653.5|71633.5|71633.5|71613.5|478
1690536600000|2023-07-28 09:30:00|71651.1|71631.1|71627.2|71607.2|71654.8|71634.8|71627.1|71607.1|537
1690536900000|2023-07-28 09:35:00|71627.1|71607.1|71634.6|71614.6|71643.3|71623.3|71621.9|71601.9|508
1690537200000|2023-07-28 09:40:00|71634.7|71614.7|71610.1|71590.1|71634.8|71614.8|71600.6|71580.6|469
1690537500000|2023-07-28 09:45:00|71610.2|71590.2|71595|71575|71617.9|71597.9|71591|71571|511
1690537800000|2023-07-28 09:50:00|71594.9|71574.9|71591.1|71571.1|71600.7|71580.7|71582.3|71562.3|492
1690538100000|2023-07-28 09:55:00|71591.2|71571.2|71590.7|71570.7|71594.9|71574.9|71584.1|71564.1|395
1690538400000|2023-07-28 10:00:00|71590.6|71570.6|71603|71583|71605.4|71585.4|71589.4|71569.4|472
1690538700000|2023-07-28 10:05:00|71603.1|71583.1|71604.3|71584.3|71613.3|71593.3|71596.9|71576.9|397
1690539000000|2023-07-28 10:10:00|71604.2|71584.2|71609.5|71589.5|71611.2|71591.2|71602.6|71582.6|464
1690539300000|2023-07-28 10:15:00|71609.4|71589.4|71605.3|71585.3|71613.9|71593.9|71600.1|71580.1|473
1690539600000|2023-07-28 10:20:00|71605.4|71585.4|71612.7|71592.7|71614.6|71594.6|71605.4|71585.4|366
1690539900000|2023-07-28 10:25:00|71612.6|71592.6|71608.5|71588.5|71616.1|71596.1|71602|71582|385
1690540200000|2023-07-28 10:30:00|71608.1|71588.1|71630.4|71610.4|71631.2|71611.2|71608|71588|378
1690540500000|2023-07-28 10:35:00|71630.3|71610.3|71640.8|71620.8|71643.3|71623.3|71630|71610|375
1690540800000|2023-07-28 10:40:00|71640.6|71620.6|71631.4|71611.4|71642.7|71622.7|71631.3|71611.3|419
1690541100000|2023-07-28 10:45:00|71631.5|71611.5|71629|71609|71636.4|71616.4|71626.6|71606.6|409
1690541400000|2023-07-28 10:50:00|71629.1|71609.1|71635.4|71615.4|71637.2|71617.2|71621.9|71601.9|375
1690541700000|2023-07-28 10:55:00|71635.5|71615.5|71630.2|71610.2|71637.8|71617.8|71628.9|71608.9|378
1690542000000|2023-07-28 11:00:00|71630.3|71610.3|71627.3|71607.3|71638.9|71618.9|71620.8|71600.8|421
1690542300000|2023-07-28 11:05:00|71627.1|71607.1|71609.8|71589.8|71627.1|71607.1|71607.5|71587.5|476
1690542600000|2023-07-28 11:10:00|71609.9|71589.9|71602|71582|71610.3|71590.3|71596.2|71576.2|512
1690542900000|2023-07-28 11:15:00|71602.1|71582.1|71588.9|71568.9|71604.3|71584.3|71586.8|71566.8|573
1690543200000|2023-07-28 11:20:00|71588.8|71568.8|71593|71573|71598.2|71578.2|71584.2|71564.2|504
1690543500000|2023-07-28 11:25:00|71592.8|71572.8|71589.4|71569.4|71593.4|71573.4|71585.9|71565.9|339
1690543800000|2023-07-28 11:30:00|71589|71569|71617.4|71597.4|71617.5|71597.5|71585.7|71565.7|437
1690544100000|2023-07-28 11:35:00|71617.3|71597.3|71623.9|71603.9|71625|71605|71610|71590|566
1690544400000|2023-07-28 11:40:00|71624|71604|71620.5|71600.5|71631|71611|71618.7|71598.7|492
1690544700000|2023-07-28 11:45:00|71620.6|71600.6|71608.4|71588.4|71625.3|71605.3|71607.5|71587.5|485
1690545000000|2023-07-28 11:50:00|71608.3|71588.3|71612.4|71592.4|71616.1|71596.1|71602.9|71582.9|423
1690545300000|2023-07-28 11:55:00|71612.3|71592.3|71621.1|71601.1|71629.1|71609.1|71611.3|71591.3|351
1690545600000|2023-07-28 12:00:00|71621.3|71601.3|71612.2|71592.2|71625.3|71605.3|71611.6|71591.6|420
1690545900000|2023-07-28 12:05:00|71611.9|71591.9|71617|71597|71617.4|71597.4|71598.6|71578.6|565
1690546200000|2023-07-28 12:10:00|71616.9|71596.9|71635|71615|71642.4|71622.4|71616.9|71596.9|611
1690546500000|2023-07-28 12:15:00|71634.8|71614.8|71636.3|71616.3|71654.1|71634.1|71634.3|71614.3|647
1690546800000|2023-07-28 12:20:00|71636.2|71616.2|71630.5|71610.5|71643.9|71623.9|71622.2|71602.2|760
1690547100000|2023-07-28 12:25:00|71630.3|71610.3|71631.3|71581|71636.4|71616.4|71597.4|71577.4|698
1690547400000|2023-07-28 12:30:00|71633.1|71579.5|71625.8|71605.8|71646.5|71626.5|71558.1|71538.1|1058
1690547700000|2023-07-28 12:35:00|71627.2|71607.2|71642.1|71622.1|71649.4|71629.4|71621.4|71601.4|986
1690548000000|2023-07-28 12:40:00|71642.6|71622.6|71653.9|71633.9|71671.1|71651.1|71636.5|71616.5|923
1690548300000|2023-07-28 12:45:00|71653.8|71633.8|71630|71610|71659.3|71639.3|71626.7|71606.7|960
1690548600000|2023-07-28 12:50:00|71630.2|71610.2|71636.3|71616.3|71636.3|71616.3|71611.5|71591.5|874
1690548900000|2023-07-28 12:55:00|71637|71617|71655.3|71635.3|71658.6|71638.6|71627.4|71607.4|787
1690549200000|2023-07-28 13:00:00|71655.9|71635.9|71663.8|71643.8|71678|71658|71646.8|71626.8|845
1690549500000|2023-07-28 13:05:00|71664.3|71644.3|71662.2|71642.2|71673.1|71653.1|71657.8|71637.8|748
1690549800000|2023-07-28 13:10:00|71662.1|71642.1|71652.7|71632.7|71662.6|71642.6|71632.2|71612.2|683
1690550100000|2023-07-28 13:15:00|71653.2|71633.2|71649.9|71629.9|71656.7|71636.7|71632.5|71612.5|631
1690550400000|2023-07-28 13:20:00|71649.1|71629.1|71625.9|71605.9|71652.8|71632.8|71625.6|71605.6|629
1690550700000|2023-07-28 13:25:00|71626.1|71606.1|71618|71598|71626.2|71606.2|71604.4|71584.4|630
1690551000000|2023-07-28 13:30:00|71618.2|71598.2|71609.6|71589.6|71629.4|71609.4|71604.4|71584.4|777
1690551300000|2023-07-28 13:35:00|71609.1|71589.1|71610.1|71590.1|71619|71599|71605.8|71585.8|692
1690551600000|2023-07-28 13:40:00|71609.3|71589.3|71601.8|71581.8|71609.3|71589.3|71589.4|71569.4|622
1690551900000|2023-07-28 13:45:00|71601.7|71581.7|71572.1|71552.1|71609.9|71589.9|71566.1|71546.1|810
1690552200000|2023-07-28 13:50:00|71571.7|71551.7|71565.5|71545.5|71589.1|71569.1|71564.5|71544.5|751
1690552500000|2023-07-28 13:55:00|71565.3|71545.3|71576|71516.2|71580|71547.4|71535.1|71507.4|736
1690552800000|2023-07-28 14:00:00|71549.7|71519.4|71549.8|71529.8|71568.8|71548.8|71524.5|71504.5|889
1690553100000|2023-07-28 14:05:00|71550.2|71530.2|71523.5|71503.5|71553.4|71533.4|71523|71503|831
1690553400000|2023-07-28 14:10:00|71521.4|71501.4|71520.6|71500.6|71524.7|71504.7|71514.6|71494.6|710
1690553700000|2023-07-28 14:15:00|71520.2|71500.2|71525.9|71505.9|71534.7|71514.7|71517.2|71497.2|650
1690554000000|2023-07-28 14:20:00|71526|71506|71525.5|71505.5|71545.8|71525.8|71523.1|71503.1|604
1690554300000|2023-07-28 14:25:00|71525.7|71505.7|71547|71527|71561.3|71541.3|71524.6|71504.6|642
1690554600000|2023-07-28 14:30:00|71547.2|71527.2|71546.1|71526.1|71552.4|71532.4|71534.8|71514.8|591
1690554900000|2023-07-28 14:35:00|71546|71526|71537.8|71517.8|71549.5|71529.5|71535.7|71515.7|648
1690555200000|2023-07-28 14:40:00|71537.7|71517.7|71544.9|71524.9|71550.2|71530.2|71532.4|71512.4|623
1690555500000|2023-07-28 14:45:00|71544.8|71524.8|71562.8|71542.8|71566.2|71546.2|71544|71524|610
1690555800000|2023-07-28 14:50:00|71562.6|71542.6|71570.2|71550.2|71577.8|71557.8|71557.6|71537.6|646
1690556100000|2023-07-28 14:55:00|71570.1|71550.1|71549.4|71529.4|71576.9|71556.9|71544.9|71524.9|700
1690556400000|2023-07-28 15:00:00|71549.5|71529.5|71548.7|71528.7|71553.8|71533.8|71543.8|71523.8|618
1690556700000|2023-07-28 15:05:00|71548.6|71528.6|71552.9|71532.9|71553.6|71533.6|71537.7|71517.7|593
1690557000000|2023-07-28 15:10:00|71552.8|71532.8|71550.5|71530.5|71564.7|71544.7|71544.6|71524.6|654
1690557300000|2023-07-28 15:15:00|71550.3|71530.3|71548.2|71528.2|71552.5|71532.5|71542.5|71522.5|560
1690557600000|2023-07-28 15:20:00|71548.1|71528.1|71535|71515|71559.3|71539.3|71534.6|71514.6|597
1690557900000|2023-07-28 15:25:00|71535.1|71515.1|71531.8|71511.8|71535.5|71515.5|71522.7|71502.7|574
1690558200000|2023-07-28 15:30:00|71531.7|71511.7|71524|71504|71533.5|71513.5|71515|71495|572
1690558500000|2023-07-28 15:35:00|71523.9|71503.9|71522.7|71502.7|71539.2|71519.2|71519.2|71499.2|586
1690558800000|2023-07-28 15:40:00|71522.8|71502.8|71524.6|71504.6|71537.9|71517.9|71517.7|71497.7|560
1690559100000|2023-07-28 15:45:00|71523.5|71503.5|71503.2|71483.2|71523.8|71503.8|71497|71477|527
1690559400000|2023-07-28 15:50:00|71503.1|71483.1|71498.3|71478.3|71506.5|71486.5|71492.6|71472.6|545
1690559700000|2023-07-28 15:55:00|71498.5|71478.5|71481|71461|71501.1|71481.1|71480.3|71460.3|607
1690560000000|2023-07-28 16:00:00|71480.8|71460.8|71491|71471|71499.2|71479.2|71479.9|71459.9|546
1690560300000|2023-07-28 16:05:00|71491.1|71471.1|71478.7|71458.7|71492.2|71472.2|71474.2|71454.2|467
1690560600000|2023-07-28 16:10:00|71479.4|71459.4|71482.2|71462.2|71483|71463|71478.2|71458.2|445
1690560900000|2023-07-28 16:15:00|71482.3|71462.3|71481.9|71461.9|71486.7|71466.7|71477.4|71457.4|437
1690561200000|2023-07-28 16:20:00|71482.1|71462.1|71468.4|71448.4|71482.3|71462.3|71468|71448|567
1690561500000|2023-07-28 16:25:00|71468.3|71448.3|71460.8|71440.8|71473.8|71453.8|71458|71438|597
1690561800000|2023-07-28 16:30:00|71461.2|71441.2|71460|71440|71462|71442|71454.2|71434.2|566
1690562100000|2023-07-28 16:35:00|71459.9|71439.9|71484.7|71464.7|71486.3|71466.3|71459.2|71439.2|496
1690562400000|2023-07-28 16:40:00|71484.8|71464.8|71489.4|71469.4|71500.8|71480.8|71483.1|71463.1|466
1690562700000|2023-07-28 16:45:00|71489.5|71469.5|71482.4|71462.4|71491.4|71471.4|71481|71461|422
1690563000000|2023-07-28 16:50:00|71482.5|71462.5|71483.9|71463.9|71486.4|71466.4|71473.5|71453.5|510
1690563300000|2023-07-28 16:55:00|71483.7|71463.7|71487.3|71467.3|71495.6|71475.6|71483.2|71463.2|482
1690563600000|2023-07-28 17:00:00|71489.2|71469.2|71489.6|71469.6|71493.8|71473.8|71489.1|71469.1|381
1690563900000|2023-07-28 17:05:00|71489.9|71469.9|71494.2|71474.2|71498.2|71478.2|71489.7|71469.7|317
1690564200000|2023-07-28 17:10:00|71494.3|71474.3|71492.4|71472.4|71498.5|71478.5|71490.6|71470.6|357
1690564500000|2023-07-28 17:15:00|71492.5|71472.5|71498.4|71478.4|71499.5|71479.5|71491.9|71471.9|423
1690564800000|2023-07-28 17:20:00|71498.3|71478.3|71504.1|71484.1|71512.7|71492.7|71498.2|71478.2|486
1690565100000|2023-07-28 17:25:00|71504|71484|71510.9|71490.9|71512.4|71492.4|71503.9|71483.9|467
1690565400000|2023-07-28 17:30:00|71511|71491|71514.2|71494.2|71514.8|71494.8|71506.5|71486.5|439
1690565700000|2023-07-28 17:35:00|71514.3|71494.3|71513|71493|71517|71497|71508.1|71488.1|436
1690566000000|2023-07-28 17:40:00|71512.8|71492.8|71530.4|71510.4|71530.6|71510.6|71512.8|71492.8|475
1690566300000|2023-07-28 17:45:00|71530.3|71510.3|71542.3|71522.3|71544|71524|71530.1|71510.1|446
1690566600000|2023-07-28 17:50:00|71541.9|71521.9|71519.6|71499.6|71542.1|71522.1|71519.6|71499.6|395
1690566900000|2023-07-28 17:55:00|71519.7|71499.7|71519.9|71499.9|71524.9|71504.9|71512.6|71492.6|525
1690567200000|2023-07-28 18:00:00|71519.6|71499.6|71519.6|71499.6|71521.3|71501.3|71512.4|71492.4|471
1690567500000|2023-07-28 18:05:00|71519.2|71499.2|71529.3|71509.3|71530.2|71510.2|71516|71496|502
1690567800000|2023-07-28 18:10:00|71529.5|71509.5|71516|71496|71534.3|71514.3|71515.4|71495.4|515
1690568100000|2023-07-28 18:15:00|71516.1|71496.1|71512.8|71492.8|71516.1|71496.1|71507.8|71487.8|478
1690568400000|2023-07-28 18:20:00|71512.7|71492.7|71514.1|71494.1|71515.7|71495.7|71505.7|71485.7|456
1690568700000|2023-07-28 18:25:00|71514|71494|71505.1|71485.1|71519.4|71499.4|71503.4|71483.4|441
1690569000000|2023-07-28 18:30:00|71505.2|71485.2|71503.7|71483.7|71506.1|71486.1|71498|71478|426
1690569300000|2023-07-28 18:35:00|71503.6|71483.6|71508.5|71488.5|71509.7|71489.7|71497.6|71477.6|370
1690569600000|2023-07-28 18:40:00|71508.4|71488.4|71510.5|71490.5|71510.7|71490.7|71503.7|71483.7|393
1690569900000|2023-07-28 18:45:00|71510.4|71490.4|71510|71490|71514.5|71494.5|71506.4|71486.4|496
1690570200000|2023-07-28 18:50:00|71510.1|71490.1|71495.1|71475.1|71511.6|71491.6|71494.4|71474.4|394
1690570500000|2023-07-28 18:55:00|71495.2|71475.2|71511.3|71491.3|71512.4|71492.4|71495.2|71475.2|411
1690570800000|2023-07-28 19:00:00|71511.2|71491.2|71516|71496|71520.2|71500.2|71510.4|71490.4|388
1690571100000|2023-07-28 19:05:00|71516.3|71496.3|71505.6|71485.6|71518.9|71498.9|71505.5|71485.5|331
1690571400000|2023-07-28 19:10:00|71505.7|71485.7|71503.4|71483.4|71505.8|71485.8|71499.3|71479.3|302
1690571700000|2023-07-28 19:15:00|71503.5|71483.5|71508.9|71488.9|71510.3|71490.3|71503.2|71483.2|300
1690572000000|2023-07-28 19:20:00|71508.8|71488.8|71521.7|71501.7|71523.2|71503.2|71507.2|71487.2|351
1690572300000|2023-07-28 19:25:00|71521.6|71501.6|71513.3|71493.3|71526|71506|71511.6|71491.6|486
1690572600000|2023-07-28 19:30:00|71512.9|71492.9|71515.2|71495.2|71516.9|71496.9|71508.3|71488.3|505
1690572900000|2023-07-28 19:35:00|71515|71495|71510.1|71490.1|71516.1|71496.1|71509.8|71489.8|507
1690573200000|2023-07-28 19:40:00|71509.8|71489.8|71514.8|71494.8|71515.4|71495.4|71509.6|71489.6|451
1690573500000|2023-07-28 19:45:00|71514.9|71494.9|71512.8|71492.8|71517|71497|71512.8|71492.8|385
1690573800000|2023-07-28 19:50:00|71512.9|71492.9|71513.5|71493.5|71517|71497|71511|71491|610
1690574100000|2023-07-28 19:55:00|71513.3|71493.3|71511.4|71491.4|71514.8|71494.8|71510.5|71490.5|663
1690574400000|2023-07-28 20:00:00|71512|71492|71508.8|71488.8|71512.7|71492.7|71504.8|71484.8|517
1690574700000|2023-07-28 20:05:00|71508.5|71488.5|71511.2|71491.2|71511.6|71491.6|71508|71488|527
1690575000000|2023-07-28 20:10:00|71511.4|71491.4|71516.4|71496.4|71516.9|71496.9|71511|71491|298
1690575300000|2023-07-28 20:15:00|71516.6|71496.6|71508.7|71488.7|71517.4|71497.4|71508|71488|341
1690575600000|2023-07-28 20:20:00|71508.6|71488.6|71499.9|71479.9|71508.6|71488.6|71499.3|71479.3|384
1690575900000|2023-07-28 20:25:00|71500.1|71480.1|71503.5|71483.5|71504.8|71484.8|71500|71480|474
1690576200000|2023-07-28 20:30:00|71503.3|71483.3|71506.9|71486.9|71508.9|71488.9|71502.9|71482.9|242
1690576500000|2023-07-28 20:35:00|71507|71487|71509.1|71489.1|71509.4|71489.4|71505.9|71485.9|136
1690576800000|2023-07-28 20:40:00|71508.9|71488.9|71515.5|71495.5|71518.1|71498.1|71507.1|71487.1|155
1690577100000|2023-07-28 20:45:00|71516.3|71496.3|71523.8|71503.8|71525.4|71505.4|71508.7|71488.7|356
1690577400000|2023-07-28 20:50:00|71523.7|71503.7|71575.1|71481.1|71579.8|71505.1|71508.5|71455.7|429
1690577700000|2023-07-28 20:55:00|71577.6|71479.9|71553.1|71449|71583.2|71481|71544.5|71442.4|387
1690747200000|2023-07-30 20:00:00|71603.3|71477.3|71603.3|71477.3|71630.4|71504.4|71603.3|71477.3|4
1690748100000|2023-07-30 20:15:00|71636.4|71510.4|71636.4|71510.4|71636.4|71510.4|71636.4|71510.4|1
1690748400000|2023-07-30 20:20:00|71603.3|71477.3|71603.3|71477.3|71603.3|71477.3|71603.3|71477.3|1
1690749600000|2023-07-30 20:40:00|71637.6|71511.6|71637.6|71511.6|71637.6|71511.6|71637.6|71511.6|1
1690749900000|2023-07-30 20:45:00|71603.3|71477.3|71603.3|71477.3|71603.3|71477.3|71603.3|71477.3|1
1690750200000|2023-07-30 20:50:00|71613.3|71487.3|71580.8|71454.8|71613.3|71487.3|71580.8|71454.8|3
1690750500000|2023-07-30 20:55:00|71638|71512|71612.7|71486.7|71638|71512|71612.7|71486.7|2
1690750800000|2023-07-30 21:00:00|71592|71466|71582.5|71456.5|71600.4|71474.4|71580.8|71454.8|11
1690751100000|2023-07-30 21:05:00|71589.3|71463.3|71582.7|71458.7|71630.3|71504.3|71582|71456|31
1690751400000|2023-07-30 21:10:00|71581.7|71457.7|71619.4|71500.4|71624.2|71505.2|71576.3|71454.6|15
1690751700000|2023-07-30 21:15:00|71620.2|71501.2|71618.9|71499.9|71623.3|71504.3|71618.9|71499.9|9
1690752300000|2023-07-30 21:25:00|71607.7|71488.7|71597.9|71478.9|71608|71489|71597.9|71478.9|7
1690752600000|2023-07-30 21:30:00|71593.5|71474.5|71610.3|71491.3|71627.9|71508.9|71593.2|71474.2|49
1690752900000|2023-07-30 21:35:00|71602.7|71483.7|71602|71483|71604.4|71485.4|71595.8|71476.8|32
1690753200000|2023-07-30 21:40:00|71600.8|71481.8|71604|71485|71606.4|71487.4|71600.8|71481.8|20
1690753500000|2023-07-30 21:45:00|71605.3|71486.3|71609.6|71490.6|71610.6|71491.6|71605.3|71486.3|17
1690753800000|2023-07-30 21:50:00|71609.3|71490.3|71613.1|71494.1|71613.2|71494.2|71605.5|71486.5|13
1690754100000|2023-07-30 21:55:00|71618.9|71499.9|71617.3|71498.3|71619.9|71500.9|71615.8|71496.8|24
1690754400000|2023-07-30 22:00:00|71617.4|71498.4|71593.2|71474.2|71643|71524|71580.2|71461.2|77
1690754700000|2023-07-30 22:05:00|71596|71477|71613.9|71494.9|71616.6|71497.6|71586.5|71467.5|86
1690755000000|2023-07-30 22:10:00|71617.4|71498.4|71598.3|71479.3|71617.4|71498.4|71594.5|71475.5|61
1690755300000|2023-07-30 22:15:00|71598.8|71479.8|71602.9|71483.9|71618.6|71499.6|71589.6|71470.6|77
1690755600000|2023-07-30 22:20:00|71614.6|71495.6|71605.2|71486.2|71620.4|71501.4|71602.4|71483.4|93
1690755900000|2023-07-30 22:25:00|71604.5|71485.5|71616.3|71497.3|71620.1|71501.1|71601.8|71482.8|66
1690756200000|2023-07-30 22:30:00|71619|71500|71613.3|71494.3|71626.4|71507.4|71591.2|71472.2|159
1690756500000|2023-07-30 22:35:00|71613|71494|71604.9|71485.9|71618.6|71499.6|71594.2|71475.2|138
1690756800000|2023-07-30 22:40:00|71606.7|71487.7|71602.2|71483.2|71617.7|71498.7|71577|71458|185
1690757100000|2023-07-30 22:45:00|71602.1|71483.1|71528.7|71474.5|71615.1|71496.1|71528.6|71436.9|322
1690757400000|2023-07-30 22:50:00|71528.9|71475|71533.7|71475.9|71537.5|71479.5|71527.1|71473|121
1690757700000|2023-07-30 22:55:00|71535.9|71476|71532.6|71477.3|71539.2|71479.1|71528.9|71473.7|97
1690758000000|2023-07-30 23:00:00|71532.4|71476.6|71507.4|71487.4|71532.4|71488.5|71507.4|71475.9|134
1690758300000|2023-07-30 23:05:00|71507.5|71487.5|71517|71480.2|71520.5|71488.5|71506.5|71475.7|116
1690758600000|2023-07-30 23:10:00|71516.8|71480.3|71509.5|71442.3|71520|71482.2|71504|71438.4|186
1690758900000|2023-07-30 23:15:00|71508.3|71443.3|71523.3|71468.2|71524.1|71471.2|71505|71440.5|358
1690759200000|2023-07-30 23:20:00|71524|71468.3|71518.2|71477.3|71526.5|71477.3|71514.1|71462.5|258
1690759500000|2023-07-30 23:25:00|71520.7|71477.4|71512.7|71466.5|71522.5|71498.2|71511.1|71462.1|350
1690759800000|2023-07-30 23:30:00|71512.6|71466.6|71500.2|71464.6|71518.2|71468.8|71498.5|71459.6|215
1690760100000|2023-07-30 23:35:00|71500.1|71464.2|71521.6|71467.9|71531.3|71470.2|71498|71462.7|241
1690760400000|2023-07-30 23:40:00|71521.1|71467.6|71517.9|71497.9|71526.1|71502.2|71503.1|71463.6|789
1690760700000|2023-07-30 23:45:00|71517.4|71497.4|71504.1|71484.1|71525|71505|71496.1|71475.3|983
1690761000000|2023-07-30 23:50:00|71504.3|71484.3|71503|71483|71507.5|71486.3|71498.4|71473|857
1690761300000|2023-07-30 23:55:00|71502.9|71482.9|71496.2|71476.2|71514.3|71483.8|71486.8|71466.8|869
1690761600000|2023-07-31 00:00:00|71504|71469.4|71491.1|71471.1|71509.6|71489.6|71482.3|71462.3|863
1690761900000|2023-07-31 00:05:00|71490.3|71470.3|71478.4|71458.4|71493.8|71473.8|71474.2|71454.2|987
1690762200000|2023-07-31 00:10:00|71477.8|71457.8|71464.4|71444.4|71478.3|71458.3|71461.2|71441.2|532
1690762500000|2023-07-31 00:15:00|71464.5|71444.5|71468.9|71448.9|71474.8|71454.8|71464.1|71444.1|335
1690762800000|2023-07-31 00:20:00|71468.7|71448.7|71453.4|71433.4|71469.3|71449.3|71432.7|71412.7|441
1690763100000|2023-07-31 00:25:00|71453.3|71433.3|71458.9|71438.9|71460.5|71440.5|71452|71432|468
1690763400000|2023-07-31 00:30:00|71459.1|71439.1|71489.2|71469.2|71489.2|71469.2|71459.1|71439.1|779
1690763700000|2023-07-31 00:35:00|71489.3|71469.3|71472.6|71452.6|71490.8|71470.8|71471.6|71451.6|607
1690764000000|2023-07-31 00:40:00|71472.8|71452.8|71461.9|71441.9|71480.5|71460.5|71458.1|71438.1|512
1690764300000|2023-07-31 00:45:00|71462|71442|71449.1|71429.1|71462.2|71442.2|71445|71425|558
1690764600000|2023-07-31 00:50:00|71448.9|71428.9|71478.1|71458.1|71482.3|71462.3|71448.8|71428.8|550
1690764900000|2023-07-31 00:55:00|71477.3|71457.3|71460.6|71440.6|71489.5|71469.5|71451.5|71431.5|748
1690765200000|2023-07-31 01:00:00|71458.7|71438.7|71480.4|71460.4|71482.2|71462.2|71455.2|71435.2|683
1690765500000|2023-07-31 01:05:00|71480.1|71460.1|71464.9|71444.9|71480.1|71463.2|71457.2|71443.4|481
1690765800000|2023-07-31 01:10:00|71465|71445|71462.4|71442.4|71484.5|71464.5|71462.1|71442.1|555
1690766100000|2023-07-31 01:15:00|71462.5|71442.5|71466.8|71446.8|71505.2|71485.2|71454.4|71434.4|644
1690766400000|2023-07-31 01:20:00|71468.1|71448.1|71489.7|71469.7|71495.7|71481.8|71461.7|71441.7|631
1690766700000|2023-07-31 01:25:00|71489.8|71469.8|71482.1|71462.1|71489.8|71469.8|71461.3|71441.3|610
1690767000000|2023-07-31 01:30:00|71481.9|71461.9|71470.9|71450.9|71487.1|71467.1|71435.3|71415.3|876
1690767300000|2023-07-31 01:35:00|71470.8|71450.8|71363|71353|71470.8|71453|71358.5|71342.1|948
1690767600000|2023-07-31 01:40:00|71362.3|71352.3|71379.3|71369.3|71391.3|71371.3|71334|71320.5|872
1690767900000|2023-07-31 01:45:00|71379|71369|71381.7|71361.7|71392.5|71382|71374.5|71356.3|673
1690768200000|2023-07-31 01:50:00|71381.8|71361.8|71423.1|71413.1|71429.3|71415.5|71370|71352.6|734
1690768500000|2023-07-31 01:55:00|71423.7|71413.7|71430.3|71420.3|71444.7|71430.3|71416.2|71398.2|676
1690768800000|2023-07-31 02:00:00|71430.4|71420.4|71428.8|71418.8|71443.7|71433.7|71415.1|71402.2|664
1690769100000|2023-07-31 02:05:00|71429.6|71419.6|71417.3|71407.3|71444.2|71432.2|71415.3|71405.3|610
1690769400000|2023-07-31 02:10:00|71417.2|71407.2|71389.6|71369.6|71428.2|71418.2|71387.5|71369.5|706
1690769700000|2023-07-31 02:15:00|71389.8|71369.8|71405.5|71385.5|71418.1|71408.1|71383.5|71369.7|688
1690770000000|2023-07-31 02:20:00|71404.3|71384.3|71401.3|71391.3|71410.1|71398.5|71397.6|71384.1|640
1690770300000|2023-07-31 02:25:00|71400.8|71390.8|71430.1|71420.1|71430.9|71420.9|71398.8|71388.8|692
1690770600000|2023-07-31 02:30:00|71429.1|71419.1|71434.9|71424.9|71448.7|71438.7|71427.7|71417.7|717
1690770900000|2023-07-31 02:35:00|71434.8|71424.8|71436|71426|71444|71434|71428.6|71418.6|642
1690771200000|2023-07-31 02:40:00|71434.9|71424.9|71442.1|71432.1|71447.4|71437.4|71421.7|71411.7|558
1690771500000|2023-07-31 02:45:00|71442.2|71432.2|71454.7|71444.7|71454.9|71444.9|71438.4|71428.4|583
1690771800000|2023-07-31 02:50:00|71454.9|71444.9|71446.5|71426.5|71466.8|71456.8|71433.3|71419.4|637
1690772100000|2023-07-31 02:55:00|71446.4|71426.4|71433.4|71423.4|71447.2|71432.5|71424.2|71414.2|546
1690772400000|2023-07-31 03:00:00|71433.3|71423.3|71436.7|71426.7|71444.7|71434.7|71428.3|71416.9|504
1690772700000|2023-07-31 03:05:00|71436.6|71426.6|71440.4|71430.4|71457.7|71440.8|71429.4|71418.7|480
1690773000000|2023-07-31 03:10:00|71440.3|71430.3|71443.5|71433.5|71443.5|71433.5|71432.1|71422.1|468
1690773300000|2023-07-31 03:15:00|71443.4|71433.4|71443.9|71433.9|71451.8|71437.4|71437.4|71424.5|532
1690773600000|2023-07-31 03:20:00|71443.5|71433.5|71448.2|71438.2|71451.8|71441.8|71442.1|71432.1|452
1690773900000|2023-07-31 03:25:00|71448.3|71438.3|71455.6|71445.6|71458.9|71448.9|71443|71433|438
1690774200000|2023-07-31 03:30:00|71455.5|71445.5|71469.9|71459.9|71472.7|71462.7|71451.2|71441.2|408
1690774500000|2023-07-31 03:35:00|71469.8|71459.8|71487.8|71477.8|71492.5|71480.6|71465.8|71455.8|555
1690774800000|2023-07-31 03:40:00|71487.7|71477.7|71502.3|71492.3|71508.5|71494.6|71487.5|71470.9|470
1690775100000|2023-07-31 03:45:00|71503.1|71493.1|71499.2|71489.2|71506|71496|71495.3|71485.3|530
1690775400000|2023-07-31 03:50:00|71499.5|71489.5|71506|71496|71511.9|71501.9|71499.5|71489.5|533
1690775700000|2023-07-31 03:55:00|71505.9|71495.9|71498.1|71488.1|71508.8|71498.8|71494.6|71484.6|317
1690776000000|2023-07-31 04:00:00|71498|71488|71497.9|71487.9|71500.6|71490.6|71496.7|71486.7|306
1690776300000|2023-07-31 04:05:00|71498|71488|71499.9|71489.9|71505.2|71491.7|71492.6|71478.7|309
1690776600000|2023-07-31 04:10:00|71499.8|71489.8|71500.1|71490.1|71505.6|71490.7|71496.6|71483|278
1690776900000|2023-07-31 04:15:00|71500|71490|71516.9|71506.9|71529.8|71509.8|71497.8|71484.3|326
1690777200000|2023-07-31 04:20:00|71516.7|71506.7|71528|71508|71530.4|71510.4|71511.5|71496|445
1690777500000|2023-07-31 04:25:00|71528.5|71508.5|71518.5|71498.5|71531.6|71511.6|71516.6|71496.6|476
1690777800000|2023-07-31 04:30:00|71518.6|71498.6|71530.3|71510.3|71537.2|71517.2|71517.7|71497.7|416
1690778100000|2023-07-31 04:35:00|71530.2|71510.2|71522.7|71512.7|71537.1|71519.8|71520.4|71507.4|378
1690778400000|2023-07-31 04:40:00|71522.6|71512.6|71522.3|71502.3|71524.3|71514.3|71511|71495.3|428
1690778700000|2023-07-31 04:45:00|71522.4|71502.4|71519.2|71509.2|71524.5|71514.5|71513.7|71500|343
1690779000000|2023-07-31 04:50:00|71520.4|71510.4|71517.9|71507.9|71521.2|71511.2|71508.7|71493.8|315
1690779300000|2023-07-31 04:55:00|71518|71508|71524.3|71504.3|71531.5|71516.6|71513.7|71501.7|332
1690779600000|2023-07-31 05:00:00|71524.4|71504.4|71530.5|71520.5|71532.6|71522.6|71518.4|71502.4|467
1690779900000|2023-07-31 05:05:00|71530.4|71520.4|71546.2|71526.2|71553.1|71538.4|71526.5|71512|447
1690780200000|2023-07-31 05:10:00|71546.5|71526.5|71528.5|71518.5|71548.7|71528.8|71522.2|71512.2|482
1690780500000|2023-07-31 05:15:00|71528.6|71518.6|71507.8|71487.8|71529.8|71519.8|71507.8|71487.8|444
1690780800000|2023-07-31 05:20:00|71507.6|71487.6|71503|71493|71513.7|71499.7|71499.9|71485.9|484
1690781100000|2023-07-31 05:25:00|71503.2|71493.2|71516.6|71506.6|71517|71507|71496.7|71486.7|526
1690781400000|2023-07-31 05:30:00|71514.2|71504.2|71471.6|71451.6|71517.1|71507.1|71470.4|71450.4|570
1690781700000|2023-07-31 05:35:00|71471.5|71451.5|71485.3|71475.3|71486.8|71475.3|71462.8|71442.8|540
1690782000000|2023-07-31 05:40:00|71485.2|71475.2|71493.2|71483.2|71501|71483.5|71471.1|71456.3|517
1690782300000|2023-07-31 05:45:00|71493.6|71483.6|71486.9|71466.9|71497.2|71483.6|71471.2|71460.8|596
1690782600000|2023-07-31 05:50:00|71487.4|71467.4|71493.2|71473.2|71493.5|71473.5|71463.8|71449.7|573
1690782900000|2023-07-31 05:55:00|71494.4|71474.4|71506.8|71496.8|71517.9|71503|71494.4|71474.4|607
1690783200000|2023-07-31 06:00:00|71506.2|71496.2|71504.6|71494.6|71515.2|71502.2|71497|71487|643
1690783500000|2023-07-31 06:05:00|71504.3|71494.3|71483.3|71473.3|71504.7|71494.7|71474.8|71458|648
1690783800000|2023-07-31 06:10:00|71483.4|71473.4|71473.6|71453.6|71492|71481.9|71463.4|71443.4|623
1690784100000|2023-07-31 06:15:00|71472.3|71452.3|71467.4|71457.4|71473.1|71459.7|71450.5|71430.5|589
1690784400000|2023-07-31 06:20:00|71468.3|71458.3|71483.8|71473.8|71486|71476|71464.4|71454.4|483
1690784700000|2023-07-31 06:25:00|71483.7|71473.7|71488.3|71478.3|71496.1|71486.1|71477.6|71467.6|508
1690785000000|2023-07-31 06:30:00|71488.9|71478.9|71488.7|71478.7|71494.6|71484.6|71472.7|71462.7|482
1690785300000|2023-07-31 06:35:00|71488.4|71478.4|71497.9|71487.9|71506.8|71496.8|71484.7|71473.9|489
1690785600000|2023-07-31 06:40:00|71498|71488|71504.1|71494.1|71507.5|71497.5|71490|71480|435
1690785900000|2023-07-31 06:45:00|71504|71494|71511.8|71501.8|71520.9|71510.9|71504|71488.6|546
1690786200000|2023-07-31 06:50:00|71511.9|71501.9|71517.6|71507.6|71525|71515|71510.8|71497.6|584
1690786500000|2023-07-31 06:55:00|71517.2|71507.2|71498.9|71488.9|71530.1|71520.1|71498.9|71488.9|617
1690786800000|2023-07-31 07:00:00|71498.4|71488.4|71477.6|71467.6|71505.1|71495.1|71449.3|71429.3|767
1690787100000|2023-07-31 07:05:00|71477.7|71467.7|71471.3|71451.3|71478.7|71468.7|71456.5|71437.7|696
1690787400000|2023-07-31 07:10:00|71471.5|71451.5|71490.9|71470.9|71504.9|71484.9|71471.1|71451.1|629
1690787700000|2023-07-31 07:15:00|71491|71471|71477.3|71467.3|71498.4|71478.9|71475.4|71462|570
1690788000000|2023-07-31 07:20:00|71477.4|71467.4|71462.7|71452.7|71484.5|71474.5|71452.9|71441|579
1690788300000|2023-07-31 07:25:00|71462.6|71452.6|71477.3|71467.3|71482.5|71468.3|71462.6|71452.2|564
1690788600000|2023-07-31 07:30:00|71477.2|71467.2|71474.9|71464.9|71479.7|71469.7|71469.1|71459.1|570
1690788900000|2023-07-31 07:35:00|71474.7|71464.7|71483.3|71473.3|71493|71479.5|71463.3|71453.3|544
1690789200000|2023-07-31 07:40:00|71483.2|71473.2|71495.7|71485.7|71501.9|71489.2|71481.3|71471.3|367
1690789500000|2023-07-31 07:45:00|71495.6|71485.6|71492.3|71482.3|71500.5|71490.5|71490.8|71480.8|477
1690789800000|2023-07-31 07:50:00|71492.2|71482.2|71505|71495|71522.9|71512.9|71490.4|71480.4|421
1690790100000|2023-07-31 07:55:00|71505.1|71495.1|71517.1|71507.1|71520.1|71510.1|71497.5|71487.5|515
1690790400000|2023-07-31 08:00:00|71518.1|71508.1|71513|71503|71527.2|71517.2|71511.9|71501.9|510
1690790700000|2023-07-31 08:05:00|71512.9|71502.9|71486.1|71476.1|71518.1|71504.6|71483|71473|602
1690791000000|2023-07-31 08:10:00|71486.2|71476.2|71494.9|71484.9|71506.4|71496.4|71483.4|71473.4|392
1690791300000|2023-07-31 08:15:00|71494.8|71484.8|71485.2|71475.2|71498.8|71488.8|71484.9|71474.9|403
1690791600000|2023-07-31 08:20:00|71485.3|71475.3|71492.3|71482.3|71497.2|71487.2|71478.1|71463.3|428
1690791900000|2023-07-31 08:25:00|71493.5|71483.5|71507.4|71497.4|71512.8|71498.9|71490.5|71480.5|416
1690792200000|2023-07-31 08:30:00|71507.2|71497.2|71527.8|71517.8|71528.5|71518.5|71506.8|71496.8|460
1690792500000|2023-07-31 08:35:00|71527.9|71517.9|71548.9|71538.9|71561.9|71548.7|71527.8|71517.8|426
1690792800000|2023-07-31 08:40:00|71548.8|71538.8|71543|71533|71552.7|71542.7|71536.4|71526|498
1690793100000|2023-07-31 08:45:00|71543.3|71533.3|71529.9|71519.9|71543.3|71533.3|71526.5|71516.5|350
1690793400000|2023-07-31 08:50:00|71529.8|71519.8|71508.2|71498.2|71531.3|71521.3|71508.2|71498.2|425
1690793700000|2023-07-31 08:55:00|71508|71498|71490.8|71480.8|71508.2|71498.2|71489.1|71479.1|388
1690794000000|2023-07-31 09:00:00|71489.5|71479.5|71500.8|71490.8|71512.4|71497.3|71489.5|71479.5|462
1690794300000|2023-07-31 09:05:00|71500.9|71490.9|71510.7|71500.7|71514.6|71504.6|71499.9|71489.9|428
1690794600000|2023-07-31 09:10:00|71510.8|71500.8|71511.5|71501.5|71517.7|71507.7|71507.1|71497.1|366
1690794900000|2023-07-31 09:15:00|71511.6|71501.6|71524.6|71514.6|71528.1|71518.1|71511.6|71501.6|379
1690795200000|2023-07-31 09:20:00|71524.5|71514.5|71525.3|71515.3|71534.8|71524.8|71520.8|71510.8|383
1690795500000|2023-07-31 09:25:00|71525.2|71515.2|71520.4|71510.4|71526.9|71516.9|71519.9|71509.9|317
1690795800000|2023-07-31 09:30:00|71520.5|71510.5|71537.3|71527.3|71537.9|71527.9|71520.5|71510.5|364
1690796100000|2023-07-31 09:35:00|71537.2|71527.2|71539.6|71529.6|71542.5|71532.5|71536.2|71526.2|335
1690796400000|2023-07-31 09:40:00|71539.7|71529.7|71545|71535|71549.4|71539.4|71537.8|71527.8|308
1690796700000|2023-07-31 09:45:00|71545.1|71535.1|71535.4|71525.4|71545.1|71535.1|71533.9|71523.9|341
1690797000000|2023-07-31 09:50:00|71535.3|71525.3|71535|71525|71535.6|71525.6|71526.2|71516.2|364
1690797300000|2023-07-31 09:55:00|71535.1|71525.1|71551.4|71541.4|71553.4|71543.4|71533.9|71523.9|386
1690797600000|2023-07-31 10:00:00|71552.1|71542.1|71582.9|71562.9|71592.4|71576.3|71552.1|71542.1|519
1690797900000|2023-07-31 10:05:00|71583|71563|71575.2|71565.2|71584.5|71571.1|71573.2|71560.6|319
1690798200000|2023-07-31 10:10:00|71575.7|71565.7|71569.8|71559.8|71576.2|71566.2|71567.4|71557.4|303
1690798500000|2023-07-31 10:15:00|71569.7|71559.7|71577.3|71567.3|71580.4|71570.4|71569|71559|428
1690798800000|2023-07-31 10:20:00|71577.4|71567.4|71585.9|71575.9|71586|71576|71576.6|71566.6|294
1690799100000|2023-07-31 10:25:00|71586.2|71576.2|71596.3|71586.3|71598.3|71588.3|71582.2|71572.2|357
1690799400000|2023-07-31 10:30:00|71596.1|71586.1|71570.3|71560.3|71596.1|71586.1|71570.2|71555.6|423
1690799700000|2023-07-31 10:35:00|71570.2|71560.2|71574.7|71564.7|71577.2|71567.2|71567.5|71557.5|267
1690800000000|2023-07-31 10:40:00|71574.8|71564.8|71563.8|71553.8|71574.8|71564.8|71562.5|71551|289
1690800300000|2023-07-31 10:45:00|71563.9|71553.9|71551.9|71531.9|71568.8|71558.8|71549.1|71529.1|365
1690800600000|2023-07-31 10:50:00|71551.7|71531.7|71541.2|71531.2|71551.7|71536.9|71537.1|71518.9|391
1690800900000|2023-07-31 10:55:00|71541|71531|71538.9|71528.9|71542.5|71532.5|71537.2|71527.2|195
1690801200000|2023-07-31 11:00:00|71539|71529|71537.5|71527.5|71539.9|71529.9|71520.2|71510.2|315
1690801500000|2023-07-31 11:05:00|71537.6|71527.6|71541.8|71531.8|71547.8|71537.8|71537.6|71527.6|294
1690801800000|2023-07-31 11:10:00|71541|71531|71522.6|71502.6|71541.5|71531|71518|71498|424
1690802100000|2023-07-31 11:15:00|71522.8|71502.8|71517|71497|71525.1|71510|71515|71495|438
1690802400000|2023-07-31 11:20:00|71517.2|71497.2|71512|71492|71517.3|71497.6|71502.7|71487.5|381
1690802700000|2023-07-31 11:25:00|71512.1|71492.1|71518.7|71508.7|71522.6|71508.7|71506|71492|316
1690803000000|2023-07-31 11:30:00|71518.8|71508.8|71524.8|71514.8|71526.9|71516.9|71517.4|71507.4|255
1690803300000|2023-07-31 11:35:00|71524.7|71514.7|71525.4|71515.4|71526.8|71516.8|71517.6|71507.6|264
1690803600000|2023-07-31 11:40:00|71525.3|71515.3|71575.8|71555.8|71575.8|71555.8|71525.3|71515.3|460
1690803900000|2023-07-31 11:45:00|71576|71556|71564.4|71554.4|71583.2|71563.2|71560.2|71547.5|544
1690804200000|2023-07-31 11:50:00|71564.5|71554.5|71571.3|71551.3|71574|71555.1|71558.5|71540.7|554
1690804500000|2023-07-31 11:55:00|71571.4|71551.4|71568|71548|71572.8|71555.9|71562.1|71543.3|551
1690804800000|2023-07-31 12:00:00|71567.7|71547.7|71561.2|71551.2|71578.8|71563.7|71561.2|71547.7|527
1690805100000|2023-07-31 12:05:00|71561.3|71551.3|71577.1|71557.1|71577.1|71560|71559.4|71543.5|406
1690805400000|2023-07-31 12:10:00|71577|71557|71572.6|71552.6|71578.1|71558.1|71570.2|71550.2|369
1690805700000|2023-07-31 12:15:00|71572.7|71552.7|71583|71563|71583.4|71563.4|71562.8|71547.7|499
1690806000000|2023-07-31 12:20:00|71583.1|71563.1|71563.9|71553.9|71583.1|71566.5|71563.7|71549.8|441
1690806300000|2023-07-31 12:25:00|71563.8|71553.8|71558.9|71548.9|71569.9|71554.4|71557.5|71542.9|439
1690806600000|2023-07-31 12:30:00|71558.4|71548.4|71563.9|71543.9|71564.1|71548.4|71546.8|71532.2|507
1690806900000|2023-07-31 12:35:00|71563.8|71543.8|71557.3|71547.3|71571.1|71556.8|71556.1|71543.7|454
1690807200000|2023-07-31 12:40:00|71556.8|71546.8|71558.1|71548.1|71558.4|71548.3|71549|71532.6|472
1690807500000|2023-07-31 12:45:00|71558.2|71548.2|71547.8|71537.8|71563.8|71553.8|71547.5|71537.5|356
1690807800000|2023-07-31 12:50:00|71547.9|71537.9|71555|71545|71557.8|71547.8|71547.8|71537.8|523
1690808100000|2023-07-31 12:55:00|71554.6|71544.6|71564.5|71554.5|71572.5|71562.5|71554.4|71541.6|521
1690808400000|2023-07-31 13:00:00|71564.6|71554.6|71526.9|71516.9|71565.2|71555.2|71503|71493|833
1690808700000|2023-07-31 13:05:00|71527|71517|71530.8|71520.8|71537.9|71527.9|71525.2|71515.2|502
1690809000000|2023-07-31 13:10:00|71530.7|71520.7|71520.8|71510.8|71536|71526|71520.2|71510.2|356
1690809300000|2023-07-31 13:15:00|71520.6|71510.6|71538.7|71528.7|71549.2|71534.6|71520.6|71510.6|665
1690809600000|2023-07-31 13:20:00|71539.3|71529.3|71542.3|71532.3|71545.5|71535.5|71527.8|71512.8|590
1690809900000|2023-07-31 13:25:00|71542|71532|71516.6|71496.6|71542|71532|71510.6|71495.9|629
1690810200000|2023-07-31 13:30:00|71516.5|71496.5|71479.6|71469.6|71523.3|71506.3|71479.6|71469.6|737
1690810500000|2023-07-31 13:35:00|71479.3|71469.3|71479.4|71469.4|71488.2|71473|71471.5|71457.1|610
1690810800000|2023-07-31 13:40:00|71479.6|71469.6|71476.8|71466.8|71498.3|71484.3|71474.1|71464.1|486
1690811100000|2023-07-31 13:45:00|71484.2|71464.2|71463.5|71453.5|71484.2|71467|71450.5|71440.5|655
1690811400000|2023-07-31 13:50:00|71462.9|71452.9|71456.4|71446.4|71471.4|71461.4|71452.8|71442.8|601
1690811700000|2023-07-31 13:55:00|71456.5|71446.5|71464.4|71454.4|71476.3|71466.3|71455.7|71445.7|664
1690812000000|2023-07-31 14:00:00|71463.8|71453.8|71451.5|71441.5|71465.2|71455.2|71449.7|71439.7|670
1690812300000|2023-07-31 14:05:00|71451.9|71441.9|71459|71449|71467.7|71457.7|71446.9|71436.9|608
1690812600000|2023-07-31 14:10:00|71458.9|71448.9|71469|71459|71469.9|71459.9|71446.8|71436.8|528
1690812900000|2023-07-31 14:15:00|71469.3|71459.3|71474.5|71464.5|71477.3|71467.3|71460.5|71450.5|585
1690813200000|2023-07-31 14:20:00|71474.6|71464.6|71476.2|71466.2|71480.5|71470.5|71472.2|71462.2|463
1690813500000|2023-07-31 14:25:00|71476.3|71466.3|71453.1|71443.1|71478.7|71468.7|71451.8|71441.8|600
1690813800000|2023-07-31 14:30:00|71452.6|71442.6|71469.8|71449.8|71473|71457.7|71441.1|71431.1|757
1690814100000|2023-07-31 14:35:00|71469.3|71449.3|71478.1|71468.1|71481.7|71471.7|71458.2|71448.2|707
1690814400000|2023-07-31 14:40:00|71478.8|71468.8|71478.8|71468.8|71482.7|71472.7|71472.9|71462.9|528
1690814700000|2023-07-31 14:45:00|71479.4|71469.4|71487.5|71477.5|71495.2|71485.2|71476.8|71466.8|661
1690815000000|2023-07-31 14:50:00|71487.8|71477.8|71466.8|71456.8|71488.6|71478.6|71465.3|71455.3|586
1690815300000|2023-07-31 14:55:00|71466.7|71456.7|71435.9|71425.9|71466.7|71456.7|71435.5|71425.5|795
1690815600000|2023-07-31 15:00:00|71435.8|71425.8|71473.2|71463.2|71474.2|71464.2|71434.9|71424.9|647
1690815900000|2023-07-31 15:05:00|71473|71463|71476.9|71466.9|71484.9|71469.8|71458.4|71448.4|513
1690816200000|2023-07-31 15:10:00|71477|71467|71484|71464|71485.7|71471.8|71470.1|71458.7|384
1690816500000|2023-07-31 15:15:00|71483.7|71463.7|71473.1|71463.1|71490.2|71473.1|71473.1|71459.4|472
1690816800000|2023-07-31 15:20:00|71473|71463|71463.7|71443.7|71478.1|71463.4|71457.7|71437.7|495
1690817100000|2023-07-31 15:25:00|71462.5|71442.5|71449.2|71429.2|71462.5|71447.9|71448.8|71428.8|458
1690817400000|2023-07-31 15:30:00|71449.1|71429.1|71438.2|71428.2|71449.1|71432.1|71434.1|71422.2|549
1690817700000|2023-07-31 15:35:00|71437.7|71427.7|71437.1|71427.1|71440.9|71430.9|71434|71424|522
1690818000000|2023-07-31 15:40:00|71436.9|71426.9|71435.1|71425.1|71439.5|71429.5|71434.4|71424.4|476
1690818300000|2023-07-31 15:45:00|71435.2|71425.2|71437.5|71427.5|71440.5|71430.5|71433.7|71423.7|426
1690818600000|2023-07-31 15:50:00|71437.6|71427.6|71443.1|71433.1|71447.6|71437.6|71436.5|71426.5|366
1690818900000|2023-07-31 15:55:00|71443|71433|71441.1|71431.1|71446.3|71436.3|71440|71430|290
1690819200000|2023-07-31 16:00:00|71440.8|71430.8|71439.3|71429.3|71441.3|71431.3|71434.5|71424.5|358
1690819500000|2023-07-31 16:05:00|71439.4|71429.4|71447.7|71437.7|71450.9|71440.9|71439.4|71429.4|238
1690819800000|2023-07-31 16:10:00|71447.6|71437.6|71438.9|71428.9|71457.6|71447.6|71438.9|71428.9|281
1690820100000|2023-07-31 16:15:00|71439|71429|71436.2|71426.2|71440.7|71430.7|71435.1|71425.1|318
1690820400000|2023-07-31 16:20:00|71436|71426|71437|71427|71439.3|71429.3|71435.2|71425.2|240
1690820700000|2023-07-31 16:25:00|71436.9|71426.9|71436|71426|71439.2|71429.2|71433.3|71423.3|273
1690821000000|2023-07-31 16:30:00|71435.9|71425.9|71435.1|71425.1|71439.6|71429.6|71433.9|71423.9|337
1690821300000|2023-07-31 16:35:00|71435.4|71425.4|71444.2|71424.2|71444.7|71429.6|71434.3|71424.1|304
1690821600000|2023-07-31 16:40:00|71444.3|71424.3|71439.3|71429.3|71444.6|71429.9|71432.9|71419.3|333
1690821900000|2023-07-31 16:45:00|71439.2|71429.2|71444.2|71424.2|71444.9|71429.9|71437.8|71423.1|279
1690822200000|2023-07-31 16:50:00|71444.1|71424.1|71442.2|71422.2|71446.6|71426.6|71442|71422|431
1690822500000|2023-07-31 16:55:00|71442.1|71422.1|71443.7|71423.7|71447.1|71433.1|71440.3|71421.3|468
1690822800000|2023-07-31 17:00:00|71443.8|71423.8|71440.3|71430.3|71445.6|71432.2|71436.5|71423.3|377
1690823100000|2023-07-31 17:05:00|71440.1|71430.1|71448.6|71428.6|71448.7|71431.8|71438.2|71426|350
1690823400000|2023-07-31 17:10:00|71448.7|71428.7|71452.2|71432.2|71454.5|71438.9|71443.4|71428.4|362
1690823700000|2023-07-31 17:15:00|71452.1|71432.1|71448.8|71438.8|71456.4|71441.5|71448.8|71431.4|251
1690824000000|2023-07-31 17:20:00|71448.9|71438.9|71438.4|71428.4|71449.4|71439.4|71437.9|71427.9|215
1690824300000|2023-07-31 17:25:00|71438.5|71428.5|71443.7|71433.7|71450|71433.7|71437.2|71426.2|306
1690824600000|2023-07-31 17:30:00|71443.6|71433.6|71437.3|71427.3|71444.3|71434.3|71435.3|71425.3|257
1690824900000|2023-07-31 17:35:00|71437.6|71427.6|71433.1|71423.1|71437.9|71427.9|71432.6|71422.6|201
1690825200000|2023-07-31 17:40:00|71433|71423|71434.4|71424.4|71437.1|71427.1|71433|71423|217
1690825500000|2023-07-31 17:45:00|71434.3|71424.3|71433.7|71423.7|71435.7|71425.7|71432.5|71422.5|160
1690825800000|2023-07-31 17:50:00|71433.8|71423.8|71432.3|71422.3|71434.1|71424.1|71431.6|71421.6|239
1690826100000|2023-07-31 17:55:00|71432.2|71422.2|71436.1|71426.1|71437.1|71427.1|71432.1|71422.1|202
1690826400000|2023-07-31 18:00:00|71436|71426|71435.8|71425.8|71436.7|71426.7|71433.1|71423.1|283
1690826700000|2023-07-31 18:05:00|71435.5|71425.5|71439.7|71429.7|71440.1|71430.1|71435|71425|214
1690827000000|2023-07-31 18:10:00|71439.8|71429.8|71442.8|71432.8|71444.8|71434.8|71438.6|71428.6|275
1690827300000|2023-07-31 18:15:00|71442.7|71432.7|71441.1|71431.1|71445.4|71432.9|71439.3|71422.3|208
1690827600000|2023-07-31 18:20:00|71441|71431|71446.6|71436.6|71450.2|71440.2|71440.9|71430.9|233
1690827900000|2023-07-31 18:25:00|71447.4|71437.4|71453.4|71443.4|71453.4|71443.4|71446.2|71436.2|262
1690828200000|2023-07-31 18:30:00|71453.6|71443.6|71439.2|71429.2|71457.3|71447.3|71437.6|71427.6|174
1690828500000|2023-07-31 18:35:00|71439.3|71429.3|71438.9|71428.9|71443|71433|71437|71427|225
1690828800000|2023-07-31 18:40:00|71439|71429|71440.6|71430.6|71440.8|71430.8|71436.5|71426.5|167
1690829100000|2023-07-31 18:45:00|71440.5|71430.5|71439.1|71429.1|71440.8|71430.8|71433.8|71423.8|127
1690829400000|2023-07-31 18:50:00|71439|71429|71442.1|71432.1|71442.3|71432.3|71438.1|71428.1|199
1690829700000|2023-07-31 18:55:00|71441.9|71431.9|71443|71433|71444.2|71434.2|71438.9|71428.9|331
1690830000000|2023-07-31 19:00:00|71442.9|71432.9|71444.8|71434.8|71445.5|71435.5|71441.9|71431.9|218
1690830300000|2023-07-31 19:05:00|71444.9|71434.9|71447.3|71437.3|71447.9|71437.9|71441.6|71431.6|236
1690830600000|2023-07-31 19:10:00|71447.4|71437.4|71456.8|71436.8|71457.9|71441.5|71446.6|71435.2|314
1690830900000|2023-07-31 19:15:00|71456.7|71436.7|71468.1|71458.1|71468.1|71458.1|71453|71436.6|261
1690831200000|2023-07-31 19:20:00|71468.2|71458.2|71469.2|71459.2|71472.3|71462.3|71465.9|71455.9|197
1690831500000|2023-07-31 19:25:00|71469.3|71459.3|71463|71453|71469.3|71459.3|71462.7|71452.7|228
1690831800000|2023-07-31 19:30:00|71463.1|71453.1|71464.9|71454.9|71465.4|71455.4|71461.2|71451.2|213
1690832100000|2023-07-31 19:35:00|71464.8|71454.8|71464.4|71454.4|71464.9|71454.9|71463.8|71453.8|256
1690832400000|2023-07-31 19:40:00|71464.3|71454.3|71464.7|71454.7|71464.7|71454.7|71462.1|71452.1|263
1690832700000|2023-07-31 19:45:00|71464.6|71454.6|71464.2|71454.2|71465.4|71455.4|71463.1|71453.1|415
1690833000000|2023-07-31 19:50:00|71464.1|71454.1|71460.2|71450.2|71465.9|71454.4|71456.4|71443.9|401
1690833300000|2023-07-31 19:55:00|71460.1|71450.1|71480.9|71470.9|71487.8|71471.3|71460|71449.5|470
1690833600000|2023-07-31 20:00:00|71480.8|71470.8|71484.4|71464.4|71485.4|71470.8|71480.1|71464.2|281
1690833900000|2023-07-31 20:05:00|71484.5|71464.5|71483.8|71463.8|71484.9|71464.9|71482.8|71462.8|484
1690834200000|2023-07-31 20:10:00|71484.1|71464.1|71484.1|71464.1|71486|71466|71482.3|71462.3|489
1690834500000|2023-07-31 20:15:00|71484.3|71464.3|71483.3|71463.3|71485|71465|71482.8|71462.8|307
1690834800000|2023-07-31 20:20:00|71483.6|71463.6|71483.8|71463.8|71484.1|71464.1|71483.1|71463.1|254
1690835100000|2023-07-31 20:25:00|71483.9|71463.9|71485.9|71465.9|71486.4|71466.4|71482.8|71462.8|338
1690835400000|2023-07-31 20:30:00|71485.8|71465.8|71485.1|71465.1|71485.8|71465.8|71484.4|71464.4|332
1690835700000|2023-07-31 20:35:00|71485.2|71465.2|71484|71464|71485.2|71465.2|71483.6|71463.6|110
1690836000000|2023-07-31 20:40:00|71483.9|71463.9|71487.3|71467.3|71487.4|71467.4|71483.9|71463.9|83
1690836300000|2023-07-31 20:45:00|71487.6|71467.6|71488|71468|71489|71469|71487.4|71467.4|143
1690836600000|2023-07-31 20:50:00|71487.9|71467.9|71486.7|71466.7|71488.3|71468.3|71485.3|71465.3|247
1690836900000|2023-07-31 20:55:00|71486.6|71466.6|71489.6|71427.2|71491|71466.6|71481|71427.2|319
1690837200000|2023-07-31 21:00:00|71490.1|71426.8|71501.5|71422.4|71509.4|71428.5|71490.1|71415.4|56
1690837500000|2023-07-31 21:05:00|71501.6|71422.3|71542.3|71423.3|71545.1|71426.6|71500.8|71413.5|72
1690837800000|2023-07-31 21:10:00|71538.4|71419.4|71507.4|71424.8|71538.4|71425.3|71504.3|71409.1|159
1690838100000|2023-07-31 21:15:00|71507.2|71424.1|71503.9|71423.6|71511.1|71425.1|71502.6|71420|96
1690838400000|2023-07-31 21:20:00|71503.6|71423.9|71503.2|71428.1|71504.1|71428.9|71502.4|71423.3|64
1690838700000|2023-07-31 21:25:00|71502.8|71427.8|71505.1|71423.4|71507.7|71437.9|71502|71422.9|81
1690839000000|2023-07-31 21:30:00|71504.6|71423.9|71508.1|71422.8|71510.9|71424.8|71504.2|71421.4|79
1690839300000|2023-07-31 21:35:00|71508|71422.7|71500.5|71429.6|71508.2|71432.1|71500|71422.7|159
1690839600000|2023-07-31 21:40:00|71500.3|71430.4|71504.3|71428.9|71506|71432.1|71500.3|71428.3|86
1690839900000|2023-07-31 21:45:00|71503.3|71429.4|71499.9|71431.4|71503.3|71433.1|71499.3|71428.6|77
1690840200000|2023-07-31 21:50:00|71499.7|71431.5|71517.8|71427.1|71549|71434|71492.7|71410.7|209
1690840500000|2023-07-31 21:55:00|71517.7|71427.2|71503.7|71431.1|71517.7|71438.2|71501.4|71426.1|163
1690840800000|2023-07-31 22:00:00|71499.9|71431.2|71498.3|71437.6|71503.2|71442.3|71495|71431.2|704
1690841100000|2023-07-31 22:05:00|71498.5|71437.4|71550.5|71431.5|71554|71451.8|71490.2|71428.8|747
1690841400000|2023-07-31 22:10:00|71550.6|71431.6|71523.2|71432.4|71551|71434.6|71512.4|71422.7|176
1690841700000|2023-07-31 22:15:00|71523.3|71431.7|71524|71430.2|71539.7|71442.1|71522.1|71420.5|391
1690842000000|2023-07-31 22:20:00|71522.5|71429.2|71518.4|71433.8|71527.6|71441.9|71515.1|71428.7|385
1690842300000|2023-07-31 22:25:00|71518.9|71433.9|71512.7|71435.8|71520.9|71438.3|71509.2|71433.6|302
1690842600000|2023-07-31 22:30:00|71512.6|71435.9|71488.6|71442|71513|71442.6|71482.1|71430.7|286
1690842900000|2023-07-31 22:35:00|71488.7|71442.1|71486.7|71450.2|71488.7|71450.2|71481.4|71441.9|224
1690843200000|2023-07-31 22:40:00|71486.5|71450|71489.1|71448.5|71491.2|71450.9|71484.7|71446.5|605
1690843500000|2023-07-31 22:45:00|71489.2|71448.6|71483.8|71447.7|71489.9|71450.9|71483.5|71445.9|352
1690843800000|2023-07-31 22:50:00|71483.7|71447.6|71486|71444.2|71489.5|71450.6|71480.7|71443.1|319
1690844100000|2023-07-31 22:55:00|71486.4|71444.4|71494.2|71437|71495.6|71451.7|71486.2|71434.7|289
1690844400000|2023-07-31 23:00:00|71493.4|71436.4|71483.4|71440.7|71494.9|71442.4|71482.5|71434.3|405
1690844700000|2023-07-31 23:05:00|71482.9|71440.6|71531|71445.2|71547.2|71466.8|71482.3|71439.1|313
1690845000000|2023-07-31 23:10:00|71530.5|71444.7|71522.9|71451.1|71534.3|71452.2|71522.1|71442.9|300
1690845300000|2023-07-31 23:15:00|71523.2|71451.2|71524.7|71445.4|71532.8|71451.3|71521.1|71443|203
1690845600000|2023-07-31 23:20:00|71524.2|71445.7|71523.4|71450.4|71525.9|71454.7|71520.8|71445.7|204
1690845900000|2023-07-31 23:25:00|71524.2|71451|71524.8|71447.4|71526.7|71456.7|71512.5|71446.5|197
1690846200000|2023-07-31 23:30:00|71518.5|71451.7|71519.3|71457.9|71532.5|71459.1|71517.5|71443.4|203
1690846500000|2023-07-31 23:35:00|71519.1|71457.7|71528.8|71490.9|71539.7|71492|71514.4|71443.6|218
1690846800000|2023-07-31 23:40:00|71528.7|71491|71509.8|71489.8|71534.1|71499.3|71506.6|71479.2|749
1690847100000|2023-07-31 23:45:00|71511.4|71491.4|71508.3|71488.3|71511.4|71491.4|71497.7|71477.7|428
1690847400000|2023-07-31 23:50:00|71508.1|71488.1|71516.2|71496.2|71525.4|71505.4|71508.1|71488.1|310
1690847700000|2023-07-31 23:55:00|71516.1|71496.1|71515.7|71495.7|71520.2|71500.2|71512.5|71492.5|295
1690848000000|2023-08-01 00:00:00|71515.6|71495.6|71506.9|71486.9|71519.5|71499.5|71504|71484|590
1690848300000|2023-08-01 00:05:00|71506.6|71486.6|71503.1|71483.1|71507.6|71487.6|71493.3|71473.3|371
1690848600000|2023-08-01 00:10:00|71503.3|71483.3|71520.7|71500.7|71522.3|71502.3|71503.3|71483.3|550
1690848900000|2023-08-01 00:15:00|71520.8|71500.8|71507.4|71487.4|71524.4|71506.1|71501.1|71484.8|553
1690849200000|2023-08-01 00:20:00|71507.3|71487.3|71523.9|71503.9|71525|71505|71507.3|71487.3|545
1690849500000|2023-08-01 00:25:00|71524|71504|71535|71515|71548.3|71528.3|71523.3|71503.3|452
1690849800000|2023-08-01 00:30:00|71534.9|71514.9|71534.6|71514.6|71534.9|71514.9|71521.9|71501.9|421
1690850100000|2023-08-01 00:35:00|71535.8|71515.8|71550.8|71530.8|71555.9|71535.9|71531.5|71511.5|423
1690850400000|2023-08-01 00:40:00|71550.9|71530.9|71538.3|71518.3|71551.6|71531.6|71535.5|71515.5|326
1690850700000|2023-08-01 00:45:00|71538.4|71518.4|71549.1|71529.1|71550|71530|71532.4|71512.4|486
1690851000000|2023-08-01 00:50:00|71549.2|71529.2|71536.7|71516.7|71552.2|71532.2|71534.3|71514.3|546
1690851300000|2023-08-01 00:55:00|71538.3|71518.3|71551.4|71531.4|71560.7|71542.2|71538.3|71518.3|470
1690851600000|2023-08-01 01:00:00|71551.2|71531.2|71547|71527|71553.9|71533.9|71539|71519|543
1690851900000|2023-08-01 01:05:00|71546.8|71526.8|71553.3|71533.3|71555.6|71535.6|71535.7|71522.3|437
1690852200000|2023-08-01 01:10:00|71553.4|71533.4|71551.4|71531.4|71562.3|71542.3|71550.8|71530.8|448
1690852500000|2023-08-01 01:15:00|71551.8|71531.8|71535.7|71515.7|71552.5|71532.5|71527.9|71507.9|660
1690852800000|2023-08-01 01:20:00|71536.5|71516.5|71556.6|71546.6|71558.4|71548.4|71529.9|71515.9|491
1690853100000|2023-08-01 01:25:00|71556.7|71546.7|71592.7|71572.7|71594|71574|71553.1|71541.8|642
1690853400000|2023-08-01 01:30:00|71593.6|71573.6|71658.1|71638.1|71676.3|71656.3|71593.6|71573.6|967
1690853700000|2023-08-01 01:35:00|71658|71638|71646.1|71636.1|71673.8|71658.5|71637.2|71623.9|803
1690854000000|2023-08-01 01:40:00|71646|71636|71656.5|71636.5|71687.8|71667.8|71642.8|71628.3|821
1690854300000|2023-08-01 01:45:00|71655.2|71635.2|71694.5|71674.5|71747.3|71727.3|71655.2|71635.2|916
1690854600000|2023-08-01 01:50:00|71694.4|71674.4|71675|71655|71699.1|71680.4|71669.7|71649.7|679
1690854900000|2023-08-01 01:55:00|71674.8|71654.8|71695.9|71675.9|71714.3|71704.3|71674.6|71654.6|657
1690855200000|2023-08-01 02:00:00|71696.7|71676.7|71698.4|71688.4|71726.4|71707.2|71695.5|71675.5|691
1690855500000|2023-08-01 02:05:00|71698|71688|71687.5|71677.5|71700.8|71690.8|71671.4|71658.2|708
1690855800000|2023-08-01 02:10:00|71687.4|71677.4|71702.7|71692.7|71716.1|71696.1|71686.1|71670.6|721
1690856100000|2023-08-01 02:15:00|71702.8|71692.8|71720.5|71700.5|71720.5|71703.7|71700.8|71689.2|506
1690856400000|2023-08-01 02:20:00|71720.6|71700.6|71734.5|71724.5|71738.2|71724.5|71700.7|71687.6|605
1690856700000|2023-08-01 02:25:00|71734.6|71724.6|71739.2|71729.2|71740.8|71730.8|71733.3|71723.3|559
1690857000000|2023-08-01 02:30:00|71741.4|71731.4|71720.2|71710.2|71741.4|71731.4|71717.8|71704.4|587
1690857300000|2023-08-01 02:35:00|71720.3|71710.3|71709.6|71689.6|71724|71714|71700.9|71680.9|655
1690857600000|2023-08-01 02:40:00|71709|71689|71721.6|71711.6|71722.4|71712.4|71697.6|71677.6|560
1690857900000|2023-08-01 02:45:00|71721.7|71711.7|71732.1|71712.1|71745.6|71732.1|71710.3|71700.3|642
1690858200000|2023-08-01 02:50:00|71732|71712|71738.4|71728.4|71750.1|71740.1|71722.4|71706.2|571
1690858500000|2023-08-01 02:55:00|71738.2|71728.2|71726.1|71716.1|71745.1|71735.1|71724.4|71714.4|483
1690858800000|2023-08-01 03:00:00|71725.7|71715.7|71735.3|71725.3|71758.5|71741.8|71718.9|71708.9|611
1690859100000|2023-08-01 03:05:00|71735.4|71725.4|71722.3|71712.3|71743.3|71729.7|71722.2|71709.9|550
1690859400000|2023-08-01 03:10:00|71721.9|71711.9|71706.3|71696.3|71725.5|71715.5|71699|71689|615
1690859700000|2023-08-01 03:15:00|71706.1|71696.1|71698.1|71688.1|71708|71698|71682.1|71670.7|482
1690860000000|2023-08-01 03:20:00|71698|71688|71684.8|71674.8|71702.2|71692.2|71684.2|71674.2|519
1690860300000|2023-08-01 03:25:00|71684.2|71674.2|71706.9|71696.9|71714.5|71700.5|71683.2|71673.2|507
1690860600000|2023-08-01 03:30:00|71706.8|71696.8|71721.1|71701.1|71723.9|71703.9|71699.1|71683.8|382
1690860900000|2023-08-01 03:35:00|71721.3|71701.3|71715.6|71705.6|71729.1|71710.5|71713.9|71698.7|340
1690861200000|2023-08-01 03:40:00|71715.5|71705.5|71720.8|71710.8|71724.3|71711.3|71715.5|71702.4|258
1690861500000|2023-08-01 03:45:00|71720.9|71710.9|71722.2|71712.2|71725.4|71715.4|71712.2|71702.2|299
1690861800000|2023-08-01 03:50:00|71722.1|71712.1|71717.3|71707.3|71728.6|71718.6|71717.3|71707.3|394
1690862100000|2023-08-01 03:55:00|71713.8|71703.8|71717.4|71707.4|71719.1|71709.1|71709.3|71699.3|302
1690862400000|2023-08-01 04:00:00|71717.5|71707.5|71732.9|71722.9|71734.2|71724.2|71717.5|71707.5|325
1690862700000|2023-08-01 04:05:00|71733|71723|71733.2|71723.2|71734.3|71724.3|71726.3|71716.3|299
1690863000000|2023-08-01 04:10:00|71733.3|71723.3|71743.4|71733.4|71747.2|71733.6|71732.9|71720.6|297
1690863300000|2023-08-01 04:15:00|71743.3|71733.3|71740|71730|71744.3|71734.3|71732.7|71722.7|362
1690863600000|2023-08-01 04:20:00|71739.9|71729.9|71736.7|71726.7|71740.5|71730.5|71732|71718.5|242
1690863900000|2023-08-01 04:25:00|71736.8|71726.8|71734.7|71714.7|71741.8|71731.8|71720.8|71710.8|243
1690864200000|2023-08-01 04:30:00|71734.6|71714.6|71738|71718|71748.3|71730.9|71725|71713.6|644
1690864500000|2023-08-01 04:35:00|71738.1|71718.1|71740.7|71730.7|71754.8|71738.9|71735.8|71717|486
1690864800000|2023-08-01 04:40:00|71740.6|71730.6|71748.8|71728.8|71753.8|71742.5|71739.2|71723.6|553
1690865100000|2023-08-01 04:45:00|71748.9|71728.9|71743|71733|71752|71733.1|71741.4|71721.8|474
1690865400000|2023-08-01 04:50:00|71742.9|71732.9|71728.5|71718.5|71743.6|71733.3|71721.2|71711.2|391
1690865700000|2023-08-01 04:55:00|71728.9|71718.9|71726.7|71716.7|71734.9|71724.9|71721.7|71708.7|385
1690866000000|2023-08-01 05:00:00|71726.6|71716.6|71736|71726|71742.8|71732.8|71726.6|71716.6|543
1690866300000|2023-08-01 05:05:00|71735.9|71725.9|71745.9|71725.9|71747.3|71729.3|71722.8|71712.8|602
1690866600000|2023-08-01 05:10:00|71746.6|71726.6|71750.9|71740.9|71755.9|71741.4|71744.8|71726.6|530
1690866900000|2023-08-01 05:15:00|71750.8|71740.8|71750.8|71740.8|71751.2|71741.2|71741.3|71731.3|412
1690867200000|2023-08-01 05:20:00|71750.9|71740.9|71747.8|71737.8|71758.9|71744.9|71745.2|71733.3|463
1690867500000|2023-08-01 05:25:00|71747.9|71737.9|71744.6|71734.6|71753.3|71738.4|71736.6|71726.6|445
1690867800000|2023-08-01 05:30:00|71744.7|71734.7|71727.3|71717.3|71744.7|71734.7|71719.3|71707.2|480
1690868100000|2023-08-01 05:35:00|71727.2|71717.2|71744.5|71724.5|71744.5|71733|71727|71716.8|505
1690868400000|2023-08-01 05:40:00|71744.7|71724.7|71744.9|71734.9|71748.5|71735.1|71735.2|71719.8|517
1690868700000|2023-08-01 05:45:00|71744.8|71734.8|71736.5|71726.5|71747.2|71734.8|71724|71709.4|461
1690869000000|2023-08-01 05:50:00|71736.6|71726.6|71738.7|71728.7|71745.4|71731.3|71728.6|71718.4|502
1690869300000|2023-08-01 05:55:00|71739|71729|71745.5|71735.5|71751.7|71741.7|71738.6|71723.6|642
1690869600000|2023-08-01 06:00:00|71745.4|71735.4|71739.3|71729.3|71752.1|71740.5|71733.8|71721.1|618
1690869900000|2023-08-01 06:05:00|71739.4|71729.4|71736.9|71726.9|71742.7|71732.7|71732.7|71722.7|512
1690870200000|2023-08-01 06:10:00|71737|71727|71741.9|71731.9|71751.3|71741.3|71732.2|71722.2|487
1690870500000|2023-08-01 06:15:00|71741.8|71731.8|71748.5|71728.5|71749.4|71736.9|71735.1|71725.1|542
1690870800000|2023-08-01 06:20:00|71748.6|71728.6|71745.1|71725.1|71749.6|71736.1|71737|71724.4|545
1690871100000|2023-08-01 06:25:00|71745.2|71725.2|71732.4|71722.4|71748.3|71732.5|71726.8|71716.8|494
1690871400000|2023-08-01 06:30:00|71732.7|71722.7|71712.2|71702.2|71733.2|71723.2|71708.5|71698.5|414
1690871700000|2023-08-01 06:35:00|71712.1|71702.1|71713.6|71703.6|71719.8|71709.8|71706.9|71696.9|504
1690872000000|2023-08-01 06:40:00|71714|71704|71718.6|71708.6|71728.7|71715.2|71705.8|71695.8|503
1690872300000|2023-08-01 06:45:00|71718.5|71708.5|71721.8|71711.8|71721.8|71711.8|71706.8|71696.8|350
1690872600000|2023-08-01 06:50:00|71721.2|71711.2|71721.4|71711.4|71725.8|71715.8|71715.4|71705.4|350
1690872900000|2023-08-01 06:55:00|71721.3|71711.3|71716.3|71706.3|71724.2|71714.2|71702.7|71692.7|460
1690873200000|2023-08-01 07:00:00|71716.1|71706.1|71712.1|71702.1|71724.4|71714.4|71707.7|71697.7|513
1690873500000|2023-08-01 07:05:00|71712.2|71702.2|71737.8|71727.8|71739.1|71729.1|71708.3|71698.3|509
1690873800000|2023-08-01 07:10:00|71738.4|71728.4|71713.3|71703.3|71743|71733|71703.2|71691|637
1690874100000|2023-08-01 07:15:00|71713.4|71703.4|71712.4|71702.4|71726.8|71716.8|71707.1|71697.1|520
1690874400000|2023-08-01 07:20:00|71712.5|71702.5|71710|71700|71723.5|71713.5|71704.2|71694.2|482
1690874700000|2023-08-01 07:25:00|71709.7|71699.7|71700.1|71690.1|71714.7|71702.1|71686.8|71676.8|595
1690875000000|2023-08-01 07:30:00|71700.4|71690.4|71687.4|71677.4|71703.9|71693.9|71686.6|71676.6|462
1690875300000|2023-08-01 07:35:00|71687.5|71677.5|71717.3|71707.3|71723.1|71711.7|71685.7|71665.7|586
1690875600000|2023-08-01 07:40:00|71717.4|71707.4|71715.2|71705.2|71733.6|71717.6|71709.2|71696.6|508
1690875900000|2023-08-01 07:45:00|71715.1|71705.1|71722.7|71712.7|71728.9|71718.9|71708.4|71698.4|452
1690876200000|2023-08-01 07:50:00|71722.8|71712.8|71734.7|71724.7|71738.3|71728.3|71717.9|71703.3|419
1690876500000|2023-08-01 07:55:00|71734.6|71724.6|71728.3|71718.3|71735.3|71724.6|71723.2|71710.3|427
1690876800000|2023-08-01 08:00:00|71728.8|71718.8|71729.8|71719.8|71735.6|71725.6|71724.2|71710.9|442
1690877100000|2023-08-01 08:05:00|71729.7|71719.7|71728.3|71718.3|71734.8|71724.8|71725.7|71715.7|401
1690877400000|2023-08-01 08:10:00|71728|71718|71731.9|71721.9|71732.7|71722.7|71723.7|71713.7|318
1690877700000|2023-08-01 08:15:00|71733.3|71723.3|71727|71717|71739.2|71729.2|71720.5|71705.6|415
1690878000000|2023-08-01 08:20:00|71726.9|71716.9|71739|71729|71739|71729|71722.8|71712.8|495
1690878300000|2023-08-01 08:25:00|71738.9|71728.9|71755.2|71745.2|71760.9|71750.9|71735.5|71725.5|491
1690878600000|2023-08-01 08:30:00|71754.9|71744.9|71761.1|71751.1|71766.4|71756.4|71751.5|71738.1|499
1690878900000|2023-08-01 08:35:00|71761|71751|71762.9|71752.9|71764.7|71754.7|71750.8|71740.8|448
1690879200000|2023-08-01 08:40:00|71762.8|71752.8|71769.7|71759.7|71775.6|71759.8|71756.9|71746.9|350
1690879500000|2023-08-01 08:45:00|71769.9|71759.9|71767.7|71757.7|71778.3|71764.1|71764|71752.2|418
1690879800000|2023-08-01 08:50:00|71767.6|71757.6|71756.5|71746.5|71768.8|71758.8|71753.5|71743.5|388
1690880100000|2023-08-01 08:55:00|71756.4|71746.4|71755.2|71745.2|71764.5|71754.5|71749.5|71739.5|294
1690880400000|2023-08-01 09:00:00|71755.1|71745.1|71742.5|71732.5|71766.4|71751.4|71739.1|71729.1|433
1690880700000|2023-08-01 09:05:00|71742.4|71732.4|71747.2|71737.2|71751|71741|71739.1|71729.1|415
1690881000000|2023-08-01 09:10:00|71747.3|71737.3|71745|71735|71748.7|71738.7|71740.1|71730.1|330
1690881300000|2023-08-01 09:15:00|71745.2|71735.2|71744.5|71734.5|71747.1|71737.1|71739.6|71729.6|308
1690881600000|2023-08-01 09:20:00|71744.4|71734.4|71734.8|71724.8|71746.2|71736.2|71728.1|71712.1|369
1690881900000|2023-08-01 09:25:00|71734.9|71724.9|71738.5|71728.5|71742.3|71732.3|71729.1|71717.2|432
1690882200000|2023-08-01 09:30:00|71738.7|71728.7|71724.6|71704.6|71743|71733|71712.5|71692.5|499
1690882500000|2023-08-01 09:35:00|71724.3|71704.3|71734.1|71714.1|71737.6|71727.6|71709.2|71692.7|621
1690882800000|2023-08-01 09:40:00|71733.9|71713.9|71734.7|71724.7|71738.9|71727.7|71724.4|71713.4|527
1690883100000|2023-08-01 09:45:00|71734.8|71724.8|71725.5|71715.5|71736.8|71726.8|71725.5|71715.5|317
1690883400000|2023-08-01 09:50:00|71726.6|71716.6|71733|71723|71733.3|71723.3|71725.3|71715.3|303
1690883700000|2023-08-01 09:55:00|71732.9|71722.9|71737|71727|71741.7|71727.1|71730.6|71720.6|367
1690884000000|2023-08-01 10:00:00|71737.1|71727.1|71738.6|71728.6|71747.1|71731.8|71732.5|71714.1|388
1690884300000|2023-08-01 10:05:00|71738.7|71728.7|71744.4|71734.4|71744.6|71734.6|71738.4|71728.4|319
1690884600000|2023-08-01 10:10:00|71744.5|71734.5|71749.5|71739.5|71750.6|71740.6|71744.4|71734.4|294
1690884900000|2023-08-01 10:15:00|71750.1|71740.1|71753.3|71743.3|71754.3|71744.3|71747|71737|393
1690885200000|2023-08-01 10:20:00|71753.2|71743.2|71753.1|71743.1|71755.5|71744.8|71749.1|71734.3|315
1690885500000|2023-08-01 10:25:00|71753.2|71743.2|71754.2|71744.2|71757.3|71747.3|71751.4|71741.4|331
1690885800000|2023-08-01 10:30:00|71753.9|71743.9|71754|71744|71759.3|71749.3|71750.5|71740.5|455
1690886100000|2023-08-01 10:35:00|71754.1|71744.1|71752.8|71742.8|71754.8|71744.8|71747.8|71737.8|331
1690886400000|2023-08-01 10:40:00|71752.9|71742.9|71738.1|71728.1|71757.6|71746.1|71734.5|71715.1|366
1690886700000|2023-08-01 10:45:00|71738|71728|71717.9|71697.9|71747.6|71737.6|71699.9|71679.9|454
1690887000000|2023-08-01 10:50:00|71718|71698|71712.6|71692.6|71737.8|71721.4|71699.7|71689.3|529
1690887300000|2023-08-01 10:55:00|71712.7|71692.7|71693.1|71673.1|71712.7|71696.6|71675.7|71655.7|628
1690887600000|2023-08-01 11:00:00|71688.3|71678.3|71708.4|71698.4|71717.4|71701.6|71687.1|71669.6|475
1690887900000|2023-08-01 11:05:00|71708.3|71698.3|71739.4|71719.4|71739.5|71719.5|71708.1|71698.1|359
1690888200000|2023-08-01 11:10:00|71739.5|71719.5|71726.4|71716.4|71745.2|71727.9|71726.3|71713.2|481
1690888500000|2023-08-01 11:15:00|71727|71717|71734.6|71724.6|71735.1|71725.1|71722.7|71712.7|306
1690888800000|2023-08-01 11:20:00|71734.4|71724.4|71736.2|71726.2|71756|71743.1|71733.3|71723.3|500
1690889100000|2023-08-01 11:25:00|71735.8|71725.8|71741.6|71731.6|71741.6|71731.6|71734.2|71724.2|170
1690889400000|2023-08-01 11:30:00|71722.1|71712.1|71721.9|71711.9|71736.6|71726.6|71721.3|71711.3|510
1690889700000|2023-08-01 11:35:00|71722|71712|71732.4|71722.4|71739.5|71722.7|71720.5|71709.1|495
1690890000000|2023-08-01 11:40:00|71732.3|71722.3|71734.5|71714.5|71735.3|71723.3|71722.5|71712.5|334
1690890300000|2023-08-01 11:45:00|71735.1|71715.1|71739.3|71719.3|71743.6|71730.5|71728.9|71713.9|406
1690890600000|2023-08-01 11:50:00|71739.2|71719.2|71740.4|71730.4|71753.7|71737.4|71739.1|71719.1|452
1690890900000|2023-08-01 11:55:00|71740.3|71730.3|71732.8|71722.8|71750.7|71736.9|71729.1|71719.1|454
1690891200000|2023-08-01 12:00:00|71733.1|71723.1|71732.1|71722.1|71738.9|71727.2|71720.1|71700.1|536
1690891500000|2023-08-01 12:05:00|71732|71722|71738.3|71728.3|71738.5|71728.5|71724.9|71714.9|480
1690891800000|2023-08-01 12:10:00|71738.2|71728.2|71759|71739|71763|71744.6|71732.6|71722.6|449
1690892100000|2023-08-01 12:15:00|71759.1|71739.1|71741.7|71731.7|71763.8|71743.8|71739.9|71728.2|508
1690892400000|2023-08-01 12:20:00|71741.5|71731.5|71762.5|71742.5|71769.6|71749.6|71735.7|71725.7|682
1690892700000|2023-08-01 12:25:00|71761.9|71741.9|71767.3|71747.3|71768.8|71753.9|71757.6|71741.9|594
1690893000000|2023-08-01 12:30:00|71767.4|71747.4|71758.8|71748.8|71773.6|71755|71758.3|71746.5|595
1690893300000|2023-08-01 12:35:00|71758.7|71748.7|71763|71753|71775.1|71758.1|71755.1|71745|473
1690893600000|2023-08-01 12:40:00|71763.1|71753.1|71768.1|71758.1|71772.9|71762.9|71760.9|71750.9|450
1690893900000|2023-08-01 12:45:00|71768.2|71758.2|71783.8|71773.8|71784|71774|71766.3|71753.5|543
1690894200000|2023-08-01 12:50:00|71783.2|71773.2|71792|71772|71796.9|71776.9|71779.8|71764.9|565
1690894500000|2023-08-01 12:55:00|71792.1|71772.1|71793.1|71773.1|71796.9|71783.2|71786.2|71766.2|529
1690894800000|2023-08-01 13:00:00|71793.2|71773.2|71795.2|71775.2|71800.2|71790.2|71783.3|71772.9|708
1690895100000|2023-08-01 13:05:00|71795|71775|71796.3|71776.3|71797.2|71785.9|71775.9|71765.4|625
1690895400000|2023-08-01 13:10:00|71796.2|71776.2|71783.6|71773.6|71804.1|71791|71783.3|71773.3|605
1690895700000|2023-08-01 13:15:00|71781.8|71771.8|71792.4|71782.4|71793.6|71783.6|71768.9|71758.7|654
1690896000000|2023-08-01 13:20:00|71792.3|71782.3|71794.6|71784.6|71801.2|71791.2|71791.7|71781.7|469
1690896300000|2023-08-01 13:25:00|71795|71785|71784.4|71774.4|71797.4|71787.4|71782.2|71772.2|575
1690896600000|2023-08-01 13:30:00|71784.3|71774.3|71800.5|71790.5|71805.6|71792.1|71778.6|71762.2|720
1690896900000|2023-08-01 13:35:00|71800.6|71790.6|71795.2|71785.2|71803.8|71793.8|71786.8|71776.8|576
1690897200000|2023-08-01 13:40:00|71795.3|71785.3|71800.3|71780.3|71803.5|71787.2|71791|71777.8|416
1690897500000|2023-08-01 13:45:00|71799.9|71779.9|71787|71777|71799.9|71786.5|71776.2|71762.3|718
1690897800000|2023-08-01 13:50:00|71787.8|71777.8|71782.8|71762.8|71800.1|71783.7|71781.4|71761.4|512
1690898100000|2023-08-01 13:55:00|71782.7|71762.7|71799|71768|71801|71786.4|71781|71761|576
1690898400000|2023-08-01 14:00:00|71795.3|71775.3|71787.6|71767.6|71795.3|71775.3|71742.2|71722.2|978
1690898700000|2023-08-01 14:05:00|71787.7|71767.7|71803.8|71783.8|71810|71792.9|71786.2|71766.2|894
1690899000000|2023-08-01 14:10:00|71804.2|71784.2|71808.5|71788.5|71812.6|71798.8|71799.3|71779.3|799
1690899300000|2023-08-01 14:15:00|71808.7|71788.7|71817.2|71797.2|71819.8|71799.8|71795.7|71783.5|655
1690899600000|2023-08-01 14:20:00|71817.1|71797.1|71812.9|71802.9|71817.5|71804.8|71797.9|71787.9|656
1690899900000|2023-08-01 14:25:00|71812.8|71802.8|71813.3|71803.3|71818.6|71808.6|71808.5|71798.5|664
1690900200000|2023-08-01 14:30:00|71813.9|71803.9|71827|71817|71830.8|71820.8|71808.3|71796.3|707
1690900500000|2023-08-01 14:35:00|71826.8|71816.8|71798.6|71778.6|71827.3|71817.2|71791.1|71775.3|710
1690900800000|2023-08-01 14:40:00|71798.5|71778.5|71813.8|71793.8|71818.6|71802.7|71792.2|71774.6|582
1690901100000|2023-08-01 14:45:00|71813.9|71793.9|71826.2|71816.2|71838.2|71823|71813.9|71793.9|581
1690901400000|2023-08-01 14:50:00|71826.5|71816.5|71835.2|71825.2|71839|71826.5|71820.5|71809.4|653
1690901700000|2023-08-01 14:55:00|71833.7|71823.7|71835.1|71825.1|71845.7|71831.1|71833|71818.9|706
1690902000000|2023-08-01 15:00:00|71835|71825|71851.9|71841.9|71854.6|71844.6|71832.3|71822.3|612
1690902300000|2023-08-01 15:05:00|71852|71842|71874.8|71864.8|71885|71873.2|71847.3|71837.3|616
1690902600000|2023-08-01 15:10:00|71875|71865|71878.6|71868.6|71881.9|71871.9|71868.5|71856.4|604
1690902900000|2023-08-01 15:15:00|71878.7|71868.7|71900|71890|71904.2|71894.2|71878.6|71868.6|573
1690903200000|2023-08-01 15:20:00|71900.1|71890.1|71890.1|71870.1|71902.4|71892.4|71879.3|71869.3|505
1690903500000|2023-08-01 15:25:00|71885.4|71875.4|71896.7|71886.7|71898.2|71888.2|71883.8|71873.8|541
1690903800000|2023-08-01 15:30:00|71896.6|71886.6|71881.3|71871.3|71899.1|71889.1|71880.6|71870.6|404
1690904100000|2023-08-01 15:35:00|71880.2|71870.2|71873.7|71863.7|71884.1|71874.1|71869.6|71859.6|457
1690904400000|2023-08-01 15:40:00|71874.2|71864.2|71882.8|71872.8|71891.6|71881.6|71874.2|71860.2|401
1690904700000|2023-08-01 15:45:00|71882.9|71872.9|71880.8|71870.8|71886.8|71876.8|71871.6|71861.6|405
1690905000000|2023-08-01 15:50:00|71880.7|71870.7|71858.3|71848.3|71880.7|71870.7|71856.7|71846.7|420
1690905300000|2023-08-01 15:55:00|71858.4|71848.4|71855.4|71845.4|71861.8|71851.8|71852.7|71842.7|275
1690905600000|2023-08-01 16:00:00|71855.3|71845.3|71860.1|71850.1|71864.2|71854.2|71855.3|71845.3|323
1690905900000|2023-08-01 16:05:00|71860.2|71850.2|71870.8|71860.8|71874.3|71864.3|71857.9|71847.9|287
1690906200000|2023-08-01 16:10:00|71870.7|71860.7|71863.7|71853.7|71875.9|71865.9|71861.5|71851.5|356
1690906500000|2023-08-01 16:15:00|71863.8|71853.8|71863.4|71843.4|71865.2|71855.2|71858.6|71842.7|331
1690906800000|2023-08-01 16:20:00|71863.5|71843.5|71862.1|71852.1|71866.2|71854.7|71857.1|71842.3|480
1690907100000|2023-08-01 16:25:00|71862.2|71852.2|71878.1|71858.1|71878.4|71861.4|71862.1|71852.1|390
1690907400000|2023-08-01 16:30:00|71878.2|71858.2|71887.9|71867.9|71891.6|71872.8|71877.6|71857.6|466
1690907700000|2023-08-01 16:35:00|71888|71868|71885|71865|71888.2|71868.2|71883.3|71863.3|563
1690908000000|2023-08-01 16:40:00|71884.6|71864.6|71880.4|71860.4|71887|71867|71878.6|71858.6|614
1690908300000|2023-08-01 16:45:00|71880.5|71860.5|71881.2|71871.2|71885.2|71871.9|71875.6|71860.5|367
1690908600000|2023-08-01 16:50:00|71881.4|71871.4|71876.6|71866.6|71883|71873|71875.7|71865.7|303
1690908900000|2023-08-01 16:55:00|71876.7|71866.7|71888.8|71868.8|71890|71877.5|71872.6|71857.8|439
1690909200000|2023-08-01 17:00:00|71888.7|71868.7|71878.6|71868.6|71890.8|71875.2|71876.8|71866.4|439
1690909500000|2023-08-01 17:05:00|71879|71869|71886.2|71876.2|71886.9|71876.9|71877.7|71867.7|335
1690909800000|2023-08-01 17:10:00|71886.5|71876.5|71886.7|71876.7|71891.4|71881.4|71886.2|71876.2|439
1690910100000|2023-08-01 17:15:00|71886.3|71876.3|71890.7|71880.7|71890.9|71880.9|71883.6|71873.6|457
1690910400000|2023-08-01 17:20:00|71890.8|71880.8|71898.1|71878.1|71899.7|71880.9|71886.3|71871.3|458
1690910700000|2023-08-01 17:25:00|71898.2|71878.2|71902.9|71882.9|71903|71883|71896.3|71876.3|409
1690911000000|2023-08-01 17:30:00|71902.8|71882.8|71906.7|71896.7|71909.8|71896.7|71902.1|71882.1|331
1690911300000|2023-08-01 17:35:00|71909.3|71899.3|71908.4|71898.4|71916.5|71906.2|71906.9|71892.4|314
1690911600000|2023-08-01 17:40:00|71908.5|71898.5|71908.1|71898.1|71913.2|71903.2|71907.1|71897.1|371
1690911900000|2023-08-01 17:45:00|71908.2|71898.2|71893.1|71883.1|71908.9|71898.9|71892.7|71882.7|295
1690912200000|2023-08-01 17:50:00|71893|71883|71895.1|71885.1|71895.6|71885.6|71891.6|71881.6|310
1690912500000|2023-08-01 17:55:00|71895|71885|71891.1|71881.1|71898.2|71888.2|71888.6|71878.6|336
1690912800000|2023-08-01 18:00:00|71891.2|71881.2|71880.5|71870.5|71892|71881.3|71880.2|71870.2|380
1690913100000|2023-08-01 18:05:00|71880.1|71870.1|71875.2|71865.2|71882.5|71872.5|71875.2|71865.2|329
1690913400000|2023-08-01 18:10:00|71875.1|71865.1|71873.4|71863.4|71877.5|71867.5|71871.7|71861.7|318
1690913700000|2023-08-01 18:15:00|71873.5|71863.5|71868.6|71858.6|71873.7|71863.7|71866.3|71851.5|355
1690914000000|2023-08-01 18:20:00|71868.5|71858.5|71870.8|71860.8|71871.2|71861.2|71867.8|71857.8|448
1690914300000|2023-08-01 18:25:00|71870.9|71860.9|71874.2|71864.2|71877.9|71867.9|71869|71859|521
1690914600000|2023-08-01 18:30:00|71874|71864|71883.9|71873.9|71884.2|71874.2|71873.4|71863.4|298
1690914900000|2023-08-01 18:35:00|71884.1|71874.1|71878.6|71868.6|71886.4|71876.4|71877.9|71867.9|304
1690915200000|2023-08-01 18:40:00|71878.4|71868.4|71875.9|71865.9|71878.9|71868.9|71869.5|71859.5|269
1690915500000|2023-08-01 18:45:00|71875.8|71865.8|71870.3|71860.3|71875.8|71865.8|71867.8|71857.8|403
1690915800000|2023-08-01 18:50:00|71870.2|71860.2|71872.7|71862.7|71875.9|71865.9|71867.7|71857.7|478
1690916100000|2023-08-01 18:55:00|71872.1|71862.1|71867.6|71857.6|71872.8|71862.8|71866.9|71856.9|552
1690916400000|2023-08-01 19:00:00|71867.9|71857.9|71858.1|71848.1|71867.9|71857.9|71852|71842|523
1690916700000|2023-08-01 19:05:00|71858.3|71848.3|71857.8|71847.8|71859.4|71849.4|71857.1|71847.1|430
1690917000000|2023-08-01 19:10:00|71857.7|71847.7|71862.2|71852.2|71866.7|71856.7|71857|71847|337
1690917300000|2023-08-01 19:15:00|71862.1|71852.1|71870.6|71850.6|71870.7|71853.4|71859.2|71847.5|361
1690917600000|2023-08-01 19:20:00|71870.5|71850.5|71867.4|71857.4|71870.6|71860.2|71863.5|71846.5|270
1690917900000|2023-08-01 19:25:00|71867.3|71857.3|71873|71853|71877.8|71857.8|71867.1|71849.5|420
1690918200000|2023-08-01 19:30:00|71873.3|71853.3|71860.6|71840.6|71873.3|71853.3|71860.4|71840.4|426
1690918500000|2023-08-01 19:35:00|71860.7|71840.7|71860|71850|71865.6|71850.1|71852.1|71832.1|433
1690918800000|2023-08-01 19:40:00|71860.1|71850.1|71860.3|71850.3|71865.2|71850.6|71855.1|71840.1|547
1690919100000|2023-08-01 19:45:00|71860.4|71850.4|71865.9|71845.9|71868|71853|71860.3|71844.7|497
1690919400000|2023-08-01 19:50:00|71865.7|71845.7|71871.6|71851.6|71874.8|71854.8|71864.4|71844.4|576
1690919700000|2023-08-01 19:55:00|71871.5|71851.5|71863|71853|71873.8|71853.8|71862.7|71845.8|502
1690920000000|2023-08-01 20:00:00|71862.9|71852.9|71861.4|71841.4|71868.2|71853.3|71854.3|71834.3|414
1690920300000|2023-08-01 20:05:00|71861.3|71841.3|71862.4|71842.4|71863.2|71843.2|71860.6|71840.6|524
1690920600000|2023-08-01 20:10:00|71862.3|71842.3|71856.4|71846.4|71862.4|71847.2|71855.8|71841.6|141
1690920900000|2023-08-01 20:15:00|71856.3|71846.3|71859.1|71839.1|71859.1|71846.4|71856.1|71836.8|181
1690921200000|2023-08-01 20:20:00|71859|71839|71856.9|71836.9|71859|71843.7|71853|71836.6|140
1690921500000|2023-08-01 20:25:00|71856.7|71836.7|71849.9|71829.9|71857|71837|71849.6|71829.6|357
1690921800000|2023-08-01 20:30:00|71848.8|71828.8|71847.2|71827.2|71850.2|71830.2|71846.6|71826.6|372
1690922100000|2023-08-01 20:35:00|71847.4|71827.4|71848.4|71828.4|71849.3|71829.3|71845.2|71825.2|114
1690922400000|2023-08-01 20:40:00|71848.5|71828.5|71864.5|71844.5|71864.6|71844.6|71848.5|71828.5|160
1690922700000|2023-08-01 20:45:00|71864.4|71844.4|71861.1|71841.1|71870.7|71850.7|71860.9|71840.9|364
1690923000000|2023-08-01 20:50:00|71861|71841|71857|71837|71866.1|71842.9|71856.8|71835.1|149
1690923300000|2023-08-01 20:55:00|71856.9|71836.9|71894|71811.1|71894|71840.6|71856.4|71810.8|369
1690923600000|2023-08-01 21:00:00|71893.4|71807.1|71911.2|71812.9|71911.6|71817.6|71892.7|71804.7|34
1690923900000|2023-08-01 21:05:00|71911.3|71812.7|71910.2|71816.6|71913.1|71818.2|71908.1|71809.2|79
1690924200000|2023-08-01 21:10:00|71909.6|71817.6|71908.7|71815.7|71909.6|71819.7|71907.3|71814.4|46
1690924500000|2023-08-01 21:15:00|71908.8|71815.8|71909.6|71812.4|71914.7|71817.9|71907.5|71803.2|75
1690924800000|2023-08-01 21:20:00|71909.3|71812.1|71910.9|71811.2|71911.1|71812.5|71909.3|71809.1|76
1690925100000|2023-08-01 21:25:00|71911.2|71811.5|71911.1|71810.2|71911.9|71811.5|71910.7|71809.6|57
1690925400000|2023-08-01 21:30:00|71911.2|71810.3|71899.9|71814.6|71911.2|71819.1|71898.6|71810.3|260
1690925700000|2023-08-01 21:35:00|71900|71813.6|71902.6|71818.5|71905.6|71819.3|71900|71813.5|178
1690926000000|2023-08-01 21:40:00|71902.5|71816|71907.6|71812.1|71907.6|71819.5|71902.1|71812.1|219
1690926300000|2023-08-01 21:45:00|71907.5|71812.8|71911.2|71805|71912.8|71813.4|71907.5|71804.4|180
1690926600000|2023-08-01 21:50:00|71910.8|71804.7|71902.7|71790.3|71910.9|71809.8|71895.5|71790.3|181
1690926900000|2023-08-01 21:55:00|71903.1|71790.7|71884.2|71799.1|71903.1|71802.5|71879.6|71788.5|232
1690927200000|2023-08-01 22:00:00|71885.3|71801.3|71877.8|71807.2|71892.6|71811.8|71875.7|71799.4|261
1690927500000|2023-08-01 22:05:00|71877.7|71807.1|71850.4|71762.4|71881.6|71809.5|71850.4|71762.4|351
1690927800000|2023-08-01 22:10:00|71850.5|71762.5|71826.9|71775.8|71868.2|71777.4|71800.5|71759.3|274
1690928100000|2023-08-01 22:15:00|71828.3|71778.6|71826.6|71773.5|71830.3|71781.5|71825.8|71771|210
1690928400000|2023-08-01 22:20:00|71826.2|71773.1|71828.9|71775.5|71832.5|71778|71824.1|71773.1|153
1690928700000|2023-08-01 22:25:00|71828.8|71775.4|71828.4|71775.3|71832.5|71778.9|71825.8|71775.1|164
1690929000000|2023-08-01 22:30:00|71828.3|71775.1|71803.4|71783.4|71830.6|71784.8|71802.2|71774.7|165
1690929300000|2023-08-01 22:35:00|71803.3|71783.3|71804.3|71784.3|71804.7|71784.7|71802|71782|82
1690929600000|2023-08-01 22:40:00|71804.4|71784.4|71796.7|71776.7|71804.4|71784.4|71795.4|71775.4|166
1690929900000|2023-08-01 22:45:00|71796.8|71776.8|71796.5|71776.5|71798.6|71778.6|71794.3|71774.3|129
1690930200000|2023-08-01 22:50:00|71795.9|71775.9|71796.4|71776.4|71797.1|71777.1|71793.2|71773.2|113
1690930500000|2023-08-01 22:55:00|71796.7|71776.7|71795.8|71775.8|71796.8|71776.8|71794.8|71774.8|64
1690930800000|2023-08-01 23:00:00|71796|71776|71797.9|71777.9|71797.9|71777.9|71795.2|71775.2|203
1690931100000|2023-08-01 23:05:00|71797.8|71777.8|71800.3|71780.3|71804.8|71784.8|71795.2|71775.2|191
1690931400000|2023-08-01 23:10:00|71800.4|71780.4|71799|71779|71800.5|71780.5|71797.9|71777.9|96
1690931700000|2023-08-01 23:15:00|71798.9|71778.9|71798.7|71778.7|71799.8|71779.8|71798.6|71778.6|64
1690932000000|2023-08-01 23:20:00|71799.1|71779.1|71788.6|71768.6|71799.2|71779.2|71788.1|71768.1|193
1690932300000|2023-08-01 23:25:00|71788.5|71768.5|71789.5|71769.5|71790.1|71770.1|71787.8|71767.8|167
1690932600000|2023-08-01 23:30:00|71789.3|71769.3|71790.6|71770.6|71795.2|71775.2|71789.3|71769.3|213
1690932900000|2023-08-01 23:35:00|71790.5|71770.5|71795.1|71775.1|71800.6|71780.6|71790.5|71770.5|199
1690933200000|2023-08-01 23:40:00|71795.3|71775.3|71792.3|71772.3|71797.8|71777.8|71790.4|71770.4|323
1690933500000|2023-08-01 23:45:00|71792.2|71772.2|71780.5|71760.5|71796.5|71776.5|71779.8|71759.8|408
1690933800000|2023-08-01 23:50:00|71780.4|71760.4|71780|71760|71783.8|71763.8|71775.4|71755.4|343
1690934100000|2023-08-01 23:55:00|71780.3|71760.3|71780.6|71760.6|71781.6|71761.6|71774.2|71754.2|553
1690934400000|2023-08-02 00:00:00|71779.4|71759.4|71812.4|71792.4|71816|71796|71777|71757|598
1690934700000|2023-08-02 00:05:00|71812.5|71792.5|71839.2|71819.2|71843.2|71823.2|71812.2|71792.2|506
1690935000000|2023-08-02 00:10:00|71839.3|71819.3|71837.7|71817.7|71843.6|71823.6|71833.7|71813.7|449
1690935300000|2023-08-02 00:15:00|71837.3|71817.3|71833|71813|71837.7|71817.7|71828.5|71808.5|583
1690935600000|2023-08-02 00:20:00|71833.1|71813.1|71829.6|71809.6|71841.1|71821.1|71826.5|71806.5|533
1690935900000|2023-08-02 00:25:00|71829.7|71809.7|71825.9|71805.9|71837.1|71817.1|71823.1|71803.1|448
1690936200000|2023-08-02 00:30:00|71826|71806|71830|71810|71838.4|71818.4|71823.1|71803.1|457
1690936500000|2023-08-02 00:35:00|71829.9|71809.9|71837.4|71817.4|71837.9|71817.9|71828.9|71808.9|294
1690936800000|2023-08-02 00:40:00|71837.5|71817.5|71832.7|71812.7|71837.6|71817.6|71827.6|71807.6|301
1690937100000|2023-08-02 00:45:00|71832.5|71812.5|71814.8|71794.8|71832.5|71812.5|71814.8|71794.8|311
1690937400000|2023-08-02 00:50:00|71814|71794|71815.9|71795.9|71826.6|71816.6|71812.4|71792.4|458
1690937700000|2023-08-02 00:55:00|71816.2|71796.2|71823.8|71803.8|71828.3|71808.3|71808.4|71788.4|562
1690938000000|2023-08-02 01:00:00|71824.2|71804.2|71826.8|71806.8|71832.4|71812.4|71818.6|71801.7|572
1690938300000|2023-08-02 01:05:00|71826.7|71806.7|71825.4|71815.4|71834.1|71817.5|71823|71803|468
1690938600000|2023-08-02 01:10:00|71825.3|71815.3|71800.9|71780.9|71832.3|71818.1|71793.5|71773.5|517
1690938900000|2023-08-02 01:15:00|71801.1|71781.1|71806.6|71786.6|71842.8|71822.8|71800.3|71780.3|616
1690939200000|2023-08-02 01:20:00|71806.7|71786.7|71807.8|71787.8|71821.1|71801.1|71801.9|71781.9|512
1690939500000|2023-08-02 01:25:00|71809.7|71789.7|71775.1|71755.1|71818.7|71798.7|71768.7|71753|621
1690939800000|2023-08-02 01:30:00|71775.4|71755.4|71797|71777|71811.3|71794|71764.1|71744.1|805
1690940100000|2023-08-02 01:35:00|71797.1|71777.1|71753.5|71733.5|71809.8|71789.8|71745|71725.1|740
1690940400000|2023-08-02 01:40:00|71753.7|71733.7|71765|71755|71765|71755|71747.4|71732.8|689
1690940700000|2023-08-02 01:45:00|71764.9|71754.9|71788.8|71768.8|71791.6|71771.6|71760.9|71746.1|684
1690941000000|2023-08-02 01:50:00|71790.6|71770.6|71790|71780|71796.2|71780.6|71772.1|71755.8|627
1690941300000|2023-08-02 01:55:00|71789.8|71779.8|71823.5|71803.5|71824.3|71806.1|71789.3|71776.3|584
1690941600000|2023-08-02 02:00:00|71823.2|71803.2|71844.2|71834.2|71861.4|71848.9|71814.6|71796.9|782
1690941900000|2023-08-02 02:05:00|71844.8|71834.8|71851.8|71841.8|71858.8|71848.8|71840.8|71826.2|632
1690942200000|2023-08-02 02:10:00|71851.9|71841.9|71851.1|71831.1|71873.3|71857.4|71842.1|71829.8|645
1690942500000|2023-08-02 02:15:00|71851.3|71831.3|71851|71841|71861.3|71848.1|71841.4|71827.4|539
1690942800000|2023-08-02 02:20:00|71850.8|71840.8|71857.7|71847.7|71862.5|71852.5|71840.2|71830.2|493
1690943100000|2023-08-02 02:25:00|71857.4|71847.4|71859.1|71849.1|71884.6|71864.6|71852.9|71836|587
1690943400000|2023-08-02 02:30:00|71859.2|71849.2|71867|71857|71879.4|71868.6|71856.7|71846.7|674
1690943700000|2023-08-02 02:35:00|71867.1|71857.1|71883.3|71863.3|71883.5|71870.4|71867.1|71852.5|529
1690944000000|2023-08-02 02:40:00|71883.2|71863.2|71912.1|71892.1|71913.6|71900.3|71868.3|71858.3|657
1690944300000|2023-08-02 02:45:00|71911.8|71891.8|71913.4|71893.4|71919.5|71899.5|71897.7|71882.9|671
1690944600000|2023-08-02 02:50:00|71913.5|71893.5|71931|71921|71935.3|71923.3|71908.9|71889.6|632
1690944900000|2023-08-02 02:55:00|71931.1|71921.1|71933.7|71923.7|71948|71929.3|71924.6|71913.2|677
1690945200000|2023-08-02 03:00:00|71933.5|71923.5|71950.9|71940.9|71957.4|71942.7|71929.4|71918.8|589
1690945500000|2023-08-02 03:05:00|71951.1|71941.1|71956.7|71946.7|71967.8|71950.8|71946.5|71936.5|527
1690945800000|2023-08-02 03:10:00|71956.6|71946.6|71968.9|71958.9|71973.8|71961|71950.9|71940.9|643
1690946100000|2023-08-02 03:15:00|71968.6|71958.6|71982.4|71972.4|71986.8|71976.8|71963.4|71953|582
1690946400000|2023-08-02 03:20:00|71981.9|71971.9|71956.8|71946.8|71981.9|71971.9|71956.8|71944.9|602
1690946700000|2023-08-02 03:25:00|71956.9|71946.9|71935.7|71925.7|71959.9|71948.7|71933.3|71913.3|563
1690947000000|2023-08-02 03:30:00|71935.4|71925.4|71924.7|71914.7|71939.7|71929.7|71919.7|71904.5|391
1690947300000|2023-08-02 03:35:00|71924.6|71914.6|71928.8|71918.8|71935.8|71925.1|71922.8|71905.9|480
1690947600000|2023-08-02 03:40:00|71928.7|71918.7|71935.5|71925.5|71936.4|71926.4|71918.9|71908.9|430
1690947900000|2023-08-02 03:45:00|71935.6|71925.6|71947.5|71927.5|71953.7|71939.1|71934.7|71924.7|413
1690948200000|2023-08-02 03:50:00|71947.6|71927.6|71954.7|71944.7|71962.3|71948.1|71946.7|71927.5|404
1690948500000|2023-08-02 03:55:00|71954.5|71944.5|71956.1|71946.1|71956.6|71946.6|71948.9|71938.9|294
1690948800000|2023-08-02 04:00:00|71956|71946|71959|71949|71974.8|71961.6|71951.7|71941.7|391
1690949100000|2023-08-02 04:05:00|71959.2|71949.2|71962.1|71952.1|71964.7|71954.7|71956.3|71946.3|349
1690949400000|2023-08-02 04:10:00|71962.4|71952.4|71972.3|71952.3|71980.2|71961|71962.4|71944.7|404
1690949700000|2023-08-02 04:15:00|71972.1|71952.1|71961.2|71951.2|71972.1|71960.3|71960.2|71944.2|353
1690950000000|2023-08-02 04:20:00|71962|71952|71956.5|71946.5|71964.6|71952.7|71952.9|71942.9|417
1690950300000|2023-08-02 04:25:00|71956.6|71946.6|71973.1|71963.1|71976.9|71965.2|71955.5|71940.9|469
1690950600000|2023-08-02 04:30:00|71972.9|71962.9|71975|71965|71975.5|71965.5|71970.7|71960.7|214
1690950900000|2023-08-02 04:35:00|71975.1|71965.1|71969.1|71959.1|71978.4|71968.4|71967.5|71957.5|310
1690951200000|2023-08-02 04:40:00|71969|71959|71969.3|71959.3|71977.6|71963.1|71968.2|71950.3|271
1690951500000|2023-08-02 04:45:00|71969.4|71959.4|71974.1|71964.1|71984.6|71970|71967.2|71957.2|375
1690951800000|2023-08-02 04:50:00|71974.2|71964.2|71975|71965|71982.4|71972.4|71973.2|71963.2|398
1690952100000|2023-08-02 04:55:00|71975.1|71965.1|71962.1|71952.1|71977.6|71965.1|71960.7|71949.1|374
1690952400000|2023-08-02 05:00:00|71961|71951|71931.4|71921.4|71963.8|71953.8|71922.9|71902.9|655
1690952700000|2023-08-02 05:05:00|71931.3|71921.3|71934.3|71914.3|71943|71931.2|71930.4|71914|521
1690953000000|2023-08-02 05:10:00|71934.2|71914.2|71928.9|71918.9|71938.6|71922.5|71925.1|71912.3|489
1690953300000|2023-08-02 05:15:00|71928.8|71918.8|71899.6|71879.6|71933.3|71923.3|71896.9|71876.9|518
1690953600000|2023-08-02 05:20:00|71899.3|71879.3|71917.2|71897.2|71918|71904.1|71895.8|71875.8|550
1690953900000|2023-08-02 05:25:00|71917.1|71897.1|71920.9|71910.9|71926.3|71910.9|71906.4|71895.5|428
1690954200000|2023-08-02 05:30:00|71920.6|71910.6|71908|71888|71942|71924.9|71908|71888|671
1690954500000|2023-08-02 05:35:00|71907.4|71887.4|71887.1|71877.1|71912.7|71892.7|71885.3|71875|467
1690954800000|2023-08-02 05:40:00|71887.4|71877.4|71901.4|71881.4|71909.4|71893.1|71887.4|71877.4|498
1690955100000|2023-08-02 05:45:00|71901.3|71881.3|71904.9|71884.9|71908.4|71888.4|71896.3|71876.3|568
1690955400000|2023-08-02 05:50:00|71905|71885|71899.5|71879.5|71911.4|71894.9|71886.4|71874.6|530
1690955700000|2023-08-02 05:55:00|71900.7|71880.7|71937.8|71927.8|71946.8|71936.8|71898.2|71880.7|793
1690956000000|2023-08-02 06:00:00|71936.5|71926.5|71913.4|71903.4|71939.4|71926.5|71910.4|71900.4|573
1690956300000|2023-08-02 06:05:00|71912.8|71902.8|71924.8|71914.8|71935.5|71923.5|71910.5|71900.5|623
1690956600000|2023-08-02 06:10:00|71924.9|71914.9|71943.2|71933.2|71945.9|71933.2|71922.6|71912.6|496
1690956900000|2023-08-02 06:15:00|71943.3|71933.3|71968.6|71958.6|71986.8|71971.7|71943.3|71933.3|526
1690957200000|2023-08-02 06:20:00|71968.7|71958.7|71960.7|71950.7|71973.2|71963.2|71960.7|71945.8|495
1690957500000|2023-08-02 06:25:00|71960.6|71950.6|71967.8|71957.8|71972.5|71961.3|71959.3|71949.3|430
1690957800000|2023-08-02 06:30:00|71967.9|71957.9|71959.1|71939.1|71981.8|71971.8|71951.9|71933.1|626
1690958100000|2023-08-02 06:35:00|71954.3|71944.3|71949.5|71929.5|71968.8|71957.7|71945.7|71929.5|549
1690958400000|2023-08-02 06:40:00|71949.8|71929.8|71932|71922|71950.5|71938.4|71927.4|71917.4|536
1690958700000|2023-08-02 06:45:00|71932.1|71922.1|71915.2|71905.2|71935.9|71924.9|71914.8|71904.8|451
1690959000000|2023-08-02 06:50:00|71915|71905|71915.1|71905.1|71932|71922|71902.7|71892.7|490
1690959300000|2023-08-02 06:55:00|71915|71905|71938.5|71928.5|71951.7|71936.3|71915|71905|549
1690959600000|2023-08-02 07:00:00|71938.7|71928.7|71942.1|71932.1|71943|71933|71924.2|71908.8|505
1690959900000|2023-08-02 07:05:00|71942.2|71932.2|71935.5|71925.5|71943.2|71932.2|71921.4|71911.4|561
1690960200000|2023-08-02 07:10:00|71935.6|71925.6|71933.8|71913.8|71939.5|71929.3|71920.8|71906.5|553
1690960500000|2023-08-02 07:15:00|71934|71914|71936|71926|71938.6|71928.6|71923.9|71913.1|526
1690960800000|2023-08-02 07:20:00|71936.1|71926.1|71939.4|71929.4|71946.6|71936.6|71926.6|71916.6|470
1690961100000|2023-08-02 07:25:00|71939.3|71929.3|71955.4|71935.4|71956.9|71945.4|71938.3|71928.3|491
1690961400000|2023-08-02 07:30:00|71955.3|71935.3|71939.3|71929.3|71955.4|71939.9|71937.7|71924.1|430
1690961700000|2023-08-02 07:35:00|71939.2|71929.2|71935.3|71925.3|71940|71930|71927.5|71917.5|391
1690962000000|2023-08-02 07:40:00|71935.4|71925.4|71935.8|71925.8|71938.8|71928.8|71920.6|71910.6|469
1690962300000|2023-08-02 07:45:00|71935.9|71925.9|71939.8|71929.8|71951.9|71941.9|71929.1|71919.1|522
1690962600000|2023-08-02 07:50:00|71939.7|71929.7|71934.2|71924.2|71943.6|71933.6|71921.6|71911.6|526
1690962900000|2023-08-02 07:55:00|71934|71924|71928.4|71918.4|71940.2|71930.2|71927|71917|413
1690963200000|2023-08-02 08:00:00|71928.5|71918.5|71936|71926|71936|71926|71920.5|71910.5|495
1690963500000|2023-08-02 08:05:00|71935.9|71925.9|71938.3|71928.3|71940|71930|71933.6|71923.6|394
1690963800000|2023-08-02 08:10:00|71938.4|71928.4|71935.3|71925.3|71939.2|71929.2|71931.9|71921.9|373
1690964100000|2023-08-02 08:15:00|71934.8|71924.8|71927.5|71917.5|71944.4|71934.4|71923.8|71913.8|469
1690964400000|2023-08-02 08:20:00|71923.9|71913.9|71903.5|71893.5|71929.4|71919.4|71894.9|71879.3|556
1690964700000|2023-08-02 08:25:00|71903.4|71893.4|71899.8|71879.8|71907.1|71893.8|71886.7|71876.7|621
1690965000000|2023-08-02 08:30:00|71899.7|71879.7|71917.2|71907.2|71923.3|71913.3|71897.2|71879.5|563
1690965300000|2023-08-02 08:35:00|71917.3|71907.3|71915.6|71905.6|71921.6|71911.6|71911.4|71901.4|319
1690965600000|2023-08-02 08:40:00|71915.5|71905.5|71921.9|71911.9|71924.1|71914.1|71914.1|71904.1|322
1690965900000|2023-08-02 08:45:00|71921.8|71911.8|71926.9|71916.9|71928.4|71918.4|71916.1|71906.1|334
1690966200000|2023-08-02 08:50:00|71927|71917|71920|71910|71927.5|71917.5|71913.7|71903.7|458
1690966500000|2023-08-02 08:55:00|71919.2|71909.2|71918|71908|71924.8|71914.8|71908.7|71898.7|440
1690966800000|2023-08-02 09:00:00|71918.1|71908.1|71901.4|71891.4|71925.1|71915.1|71900.5|71890.5|424
1690967100000|2023-08-02 09:05:00|71901.5|71891.5|71900.4|71890.4|71914.3|71897.3|71892|71882|443
1690967400000|2023-08-02 09:10:00|71900.3|71890.3|71902.6|71892.6|71907.2|71897.2|71890.5|71880.5|409
1690967700000|2023-08-02 09:15:00|71901.2|71891.2|71901.3|71891.3|71907.8|71897.8|71899.9|71889.9|286
1690968000000|2023-08-02 09:20:00|71901.4|71891.4|71908.7|71898.7|71913.7|71903.7|71900.5|71890.5|339
1690968300000|2023-08-02 09:25:00|71908.8|71898.8|71909.6|71899.6|71927.4|71917.4|71908.8|71898.8|376
1690968600000|2023-08-02 09:30:00|71909.3|71899.3|71895.4|71885.4|71916.5|71906.5|71891.4|71877.3|445
1690968900000|2023-08-02 09:35:00|71895.3|71885.3|71902.8|71892.8|71903.6|71893.6|71887|71877|445
1690969200000|2023-08-02 09:40:00|71902.6|71892.6|71907|71897|71914.9|71904.9|71898.5|71888.5|444
1690969500000|2023-08-02 09:45:00|71906.9|71896.9|71896.7|71886.7|71907.1|71897.1|71894.6|71884.6|427
1690969800000|2023-08-02 09:50:00|71897.5|71887.5|71903.7|71893.7|71904.6|71894.6|71895.1|71885.1|404
1690970100000|2023-08-02 09:55:00|71903.6|71893.6|71900.1|71890.1|71907.3|71897.3|71895.4|71885.4|415
1690970400000|2023-08-02 10:00:00|71900|71890|71895.3|71885.3|71901.5|71891.5|71892.6|71882.6|272
1690970700000|2023-08-02 10:05:00|71895.4|71885.4|71893.2|71873.2|71901.3|71888.3|71889.4|71872.6|391
1690971000000|2023-08-02 10:10:00|71893.5|71873.5|71893.7|71873.7|71901.5|71881.5|71891.2|71871.2|473
1690971300000|2023-08-02 10:15:00|71890.5|71870.5|71896.6|71886.6|71902.8|71886.9|71886.9|71866.9|441
1690971600000|2023-08-02 10:20:00|71898|71888|71905.7|71885.7|71907.5|71889.1|71893.7|71873.7|549
1690971900000|2023-08-02 10:25:00|71905.6|71885.6|71889.7|71869.7|71906.2|71886.2|71884.1|71864.1|524
1690972200000|2023-08-02 10:30:00|71889.8|71869.8|71874.7|71854.7|71893.8|71873.8|71873.9|71853.9|550
1690972500000|2023-08-02 10:35:00|71874.8|71854.8|71872.4|71852.4|71879.1|71859.1|71867.3|71850.2|490
1690972800000|2023-08-02 10:40:00|71872.5|71852.5|71867.2|71847.2|71875.9|71860.1|71859.6|71844|584
1690973100000|2023-08-02 10:45:00|71867.4|71847.4|71857.4|71847.4|71868.6|71854.4|71855.9|71838.1|513
1690973400000|2023-08-02 10:50:00|71857.2|71847.2|71860.9|71840.9|71863.6|71847.4|71845.2|71831.4|556
1690973700000|2023-08-02 10:55:00|71860.8|71840.8|71854.6|71844.6|71869.7|71853.6|71853.6|71839.2|468
1690974000000|2023-08-02 11:00:00|71854.7|71844.7|71850.8|71840.8|71857.5|71845.9|71835|71825|390
1690974300000|2023-08-02 11:05:00|71850.7|71840.7|71855.1|71835.1|71855.3|71842.6|71836.7|71826.7|403
1690974600000|2023-08-02 11:10:00|71855|71835|71858.5|71848.5|71862.3|71848.9|71849.8|71833.7|370
1690974900000|2023-08-02 11:15:00|71858.7|71848.7|71862.1|71852.1|71862.6|71852.6|71850.9|71840.9|416
1690975200000|2023-08-02 11:20:00|71861.9|71851.9|71870.6|71860.6|71871.6|71861.6|71859.6|71849.6|345
1690975500000|2023-08-02 11:25:00|71870.7|71860.7|71866.5|71856.5|71872.9|71862.9|71863|71853|283
1690975800000|2023-08-02 11:30:00|71866.7|71856.7|71870.3|71860.3|71875.3|71865.3|71862|71852|393
1690976100000|2023-08-02 11:35:00|71870.2|71860.2|71879.1|71869.1|71880.1|71870.1|71865.9|71855.9|407
1690976400000|2023-08-02 11:40:00|71879.2|71869.2|71880.3|71870.3|71893.6|71875|71879.2|71866.2|393
1690976700000|2023-08-02 11:45:00|71880.2|71870.2|71890.6|71870.6|71896.5|71876.5|71880.2|71864.5|345
1690977000000|2023-08-02 11:50:00|71891.3|71871.3|71884.9|71874.9|71896.5|71878.6|71884.6|71869.4|367
1690977300000|2023-08-02 11:55:00|71884.4|71874.4|71884.5|71874.5|71888|71878|71872.9|71862.9|507
1690977600000|2023-08-02 12:00:00|71884.6|71874.6|71870.8|71850.8|71886.5|71874.8|71864.7|71848.6|616
1690977900000|2023-08-02 12:05:00|71871.1|71851.1|71854.4|71844.4|71873.8|71861.3|71851.4|71832|604
1690978200000|2023-08-02 12:10:00|71854|71844|71852.8|71832.8|71867.5|71847.5|71846.7|71826.7|471
1690978500000|2023-08-02 12:15:00|71853.2|71833.2|71902.6|71882.6|71920.9|71900.9|71853.2|71833.2|878
1690978800000|2023-08-02 12:20:00|71902.4|71882.4|71912.5|71892.5|71927.1|71911.2|71902.4|71882.4|757
1690979100000|2023-08-02 12:25:00|71912.4|71892.4|71895.4|71885.4|71925.2|71908.2|71884|71874|658
1690979400000|2023-08-02 12:30:00|71894.2|71884.2|71933.9|71913.9|71941.9|71921.9|71876.4|71856.4|787
1690979700000|2023-08-02 12:35:00|71934.1|71914.1|71956.2|71936.2|71957.5|71941.3|71929.7|71909.7|833
1690980000000|2023-08-02 12:40:00|71956.3|71936.3|71955.6|71935.6|71969.7|71954.5|71947.6|71927.6|747
1690980300000|2023-08-02 12:45:00|71955.8|71935.8|71928.3|71918.3|71956.5|71936.5|71925.9|71905.9|716
1690980600000|2023-08-02 12:50:00|71928.1|71918.1|71947.2|71937.2|71948.4|71938.4|71921.4|71901.4|698
1690980900000|2023-08-02 12:55:00|71946.4|71936.4|71959.5|71949.5|71962.2|71952.2|71942.8|71928.6|706
1690981200000|2023-08-02 13:00:00|71959.7|71949.7|71986.2|71976.2|71994.8|71980.9|71959|71949|921
1690981500000|2023-08-02 13:05:00|71986.1|71976.1|72003.7|71983.7|72007.4|71989.5|71985.1|71975.1|779
1690981800000|2023-08-02 13:10:00|72003.2|71983.2|71982.8|71962.8|72003.3|71986.4|71978|71959.5|590
1690982100000|2023-08-02 13:15:00|71982.5|71962.5|71989.5|71979.5|72000.5|71987.4|71969.7|71956|651
1690982400000|2023-08-02 13:20:00|71989.2|71979.2|71993.5|71983.5|72002.2|71990|71988.7|71972|559
1690982700000|2023-08-02 13:25:00|71993.4|71983.4|71995.5|71985.5|71998.1|71988.1|71989.3|71979.3|444
1690983000000|2023-08-02 13:30:00|71997.2|71987.2|71996.1|71986.1|72002.1|71992.1|71991.5|71978.9|648
1690983300000|2023-08-02 13:35:00|71995.5|71985.5|71995.4|71985.4|72001.9|71991.9|71985.9|71975.9|669
1690983600000|2023-08-02 13:40:00|71995.5|71985.5|71984|71974|72002|71992|71980|71970|582
1690983900000|2023-08-02 13:45:00|71983.9|71973.9|71985.1|71975.1|71988.7|71975.9|71969.5|71959.5|635
1690984200000|2023-08-02 13:50:00|71985.2|71975.2|71998.8|71988.8|72000.1|71990.1|71984.3|71973.2|595
1690984500000|2023-08-02 13:55:00|71998.9|71988.9|72005.5|71985.5|72005.9|71990.9|71990.8|71977.8|610
1690984800000|2023-08-02 14:00:00|71997|71987|72005.2|71985.2|72005.8|71994.1|71989.5|71979.5|729
1690985100000|2023-08-02 14:05:00|72005.4|71985.4|72009|71999|72009|71999|71997.8|71981.5|634
1690985400000|2023-08-02 14:10:00|72008.9|71998.9|72043.9|72033.9|72048.6|72038.6|72008.6|71998.6|693
1690985700000|2023-08-02 14:15:00|72043.8|72033.8|72037.8|72027.8|72052.6|72042.6|72036|72026|632
1690986000000|2023-08-02 14:20:00|72037.9|72027.9|72056.7|72046.7|72063.7|72048.4|72034.6|72024.6|479
1690986300000|2023-08-02 14:25:00|72056.8|72046.8|72073|72063|72079.1|72069.1|72055.4|72045.4|620
1690986600000|2023-08-02 14:30:00|72073.1|72063.1|72073|72063|72077.8|72063.9|72057.1|72047.1|740
1690986900000|2023-08-02 14:35:00|72073.8|72063.8|72094.1|72084.1|72101|72091|72073.8|72063.8|600
1690987200000|2023-08-02 14:40:00|72094.2|72084.2|72121.2|72111.2|72129.7|72119.7|72094.2|72084.2|720
1690987500000|2023-08-02 14:45:00|72121.1|72111.1|72118.4|72108.4|72134.7|72124.7|72117.1|72107.1|630
1690987800000|2023-08-02 14:50:00|72117.6|72107.6|72115.7|72095.7|72130.7|72120.7|72114.1|72094.1|733
1690988100000|2023-08-02 14:55:00|72116.6|72096.6|72080.1|72070.1|72116.6|72096.6|72079.9|72064.2|743
1690988400000|2023-08-02 15:00:00|72082|72072|72078.8|72068.8|72104.8|72094.8|72073|72053.9|761
1690988700000|2023-08-02 15:05:00|72078.6|72068.6|72074.3|72054.3|72087.8|72072.1|72062.1|72043.6|589
1690989000000|2023-08-02 15:10:00|72074.5|72054.5|72070|72050|72079.5|72064.1|72061.4|72049.1|635
1690989300000|2023-08-02 15:15:00|72069.9|72049.9|72070|72060|72073.7|72063.7|72057.6|72043.8|592
1690989600000|2023-08-02 15:20:00|72069.9|72059.9|72048.4|72038.4|72070.2|72060.2|72038.1|72025.9|640
1690989900000|2023-08-02 15:25:00|72048.5|72038.5|72052.6|72042.6|72066.6|72056.6|72047|72035.9|549
1690990200000|2023-08-02 15:30:00|72052.3|72042.3|72048.6|72038.6|72061.3|72046.7|72047.6|72036.4|435
1690990500000|2023-08-02 15:35:00|72048.7|72038.7|72057.3|72047.3|72057.5|72047.5|72047.8|72036|447
1690990800000|2023-08-02 15:40:00|72057.2|72047.2|72054.5|72044.5|72057.6|72047.6|72043.8|72033.8|466
1690991100000|2023-08-02 15:45:00|72054.4|72044.4|72058.3|72048.3|72062.7|72052.7|72053.9|72043.9|458
1690991400000|2023-08-02 15:50:00|72058.2|72048.2|72052.7|72042.7|72058.9|72048.9|72046.6|72036.6|400
1690991700000|2023-08-02 15:55:00|72052.6|72042.6|72056.7|72046.7|72061.2|72051.2|72047.9|72037.9|328
1690992000000|2023-08-02 16:00:00|72057|72047|72041.1|72031.1|72057.2|72047.2|72040.5|72030.5|399
1690992300000|2023-08-02 16:05:00|72040.9|72030.9|72045.5|72035.5|72046.8|72036.8|72039.5|72029.5|445
1690992600000|2023-08-02 16:10:00|72045.4|72035.4|72056.5|72046.5|72060.1|72050.1|72043.6|72033.6|320
1690992900000|2023-08-02 16:15:00|72056.6|72046.6|72053.6|72043.6|72057.9|72047.9|72046.2|72036.2|328
1690993200000|2023-08-02 16:20:00|72053.7|72043.7|72045.3|72035.3|72053.9|72043.7|72040.5|72030.5|502
1690993500000|2023-08-02 16:25:00|72045.5|72035.5|72043.9|72033.9|72052.3|72038.9|72042.8|72027.8|547
1690993800000|2023-08-02 16:30:00|72043.5|72033.5|72042.6|72032.6|72048.5|72038.5|72041.5|72031.5|470
1690994100000|2023-08-02 16:35:00|72042.7|72032.7|72036.8|72026.8|72045|72035|72028.7|72012.9|546
1690994400000|2023-08-02 16:40:00|72036.9|72026.9|72043.2|72033.2|72049|72036.4|72034.3|72022.9|533
1690994700000|2023-08-02 16:45:00|72043.4|72033.4|72039.3|72019.3|72044.4|72033.4|72034.3|72016.6|515
1690995000000|2023-08-02 16:50:00|72039.2|72019.2|72037.9|72017.9|72043.1|72023.1|72033.5|72013.5|674
1690995300000|2023-08-02 16:55:00|72038|72018|72030|72010|72039.4|72019.4|72029.8|72009.8|370
1690995600000|2023-08-02 17:00:00|72029.8|72009.8|72013.4|71993.4|72030.4|72010.4|72002.3|71988.3|537
1690995900000|2023-08-02 17:05:00|72014.9|71994.9|72025.7|72005.7|72026.1|72010.9|72004.9|71989.7|646
1690996200000|2023-08-02 17:10:00|72025.6|72005.6|72024.6|72004.6|72027.9|72007.9|72021.7|72001.7|545
1690996500000|2023-08-02 17:15:00|72024.7|72004.7|72014.3|71994.3|72027.5|72007.5|72006.4|71986.4|689
1690996800000|2023-08-02 17:20:00|72013.8|71993.8|72001|71981|72014.4|72001.6|71994.8|71980.6|551
1690997100000|2023-08-02 17:25:00|72000.9|71980.9|72003|71983|72010.2|71997.1|71997.5|71977.5|618
1690997400000|2023-08-02 17:30:00|72002.8|71982.8|72015.8|71995.8|72015.8|71997.7|71994.1|71974.1|595
1690997700000|2023-08-02 17:35:00|72015.7|71995.7|72000.1|71990.1|72015.7|71996.7|72000.1|71987.4|427
1690998000000|2023-08-02 17:40:00|72000.2|71990.2|72003.5|71993.5|72006.3|71996.3|71996.5|71986.5|407
1690998300000|2023-08-02 17:45:00|72003.6|71993.6|72007.8|71997.8|72015.2|72005.2|72001.3|71991.3|475
1690998600000|2023-08-02 17:50:00|72007.7|71997.7|72017.4|72007.4|72018.5|72008.5|72007.4|71997.4|392
1690998900000|2023-08-02 17:55:00|72017.3|72007.3|72022|72012|72030.5|72020.5|72017.1|72007.1|473
1690999200000|2023-08-02 18:00:00|72022.5|72012.5|72021.2|72011.2|72029.7|72014.5|72019.3|72005.1|505
1690999500000|2023-08-02 18:05:00|72021.3|72011.3|72015.3|72005.3|72024.3|72014.3|72010.7|72000.7|377
1690999800000|2023-08-02 18:10:00|72015.4|72005.4|72020.7|72010.7|72032.4|72017.4|72013.8|72003.8|467
1691000100000|2023-08-02 18:15:00|72020.6|72010.6|72025.2|72015.2|72033.6|72016|72017.3|72007.3|447
1691000400000|2023-08-02 18:20:00|72025.1|72015.1|72032.3|72012.3|72032.8|72015.4|72024.6|72008.7|399
1691000700000|2023-08-02 18:25:00|72032.2|72012.2|72039.3|72029.3|72041.3|72031.3|72026.5|72010.7|410
1691001000000|2023-08-02 18:30:00|72039.4|72029.4|72044.8|72034.8|72045.6|72035.6|72039|72029|421
1691001300000|2023-08-02 18:35:00|72044.6|72034.6|72050.8|72040.8|72052.5|72042.5|72044.5|72031|351
1691001600000|2023-08-02 18:40:00|72050.9|72040.9|72050.2|72040.2|72054|72044|72050|72040|259
1691001900000|2023-08-02 18:45:00|72050.4|72040.4|72049.6|72039.6|72052.9|72042.9|72044.4|72034.4|460
1691002200000|2023-08-02 18:50:00|72049.7|72039.7|72051.1|72041.1|72054|72044|72046.7|72036.7|465
1691002500000|2023-08-02 18:55:00|72050.9|72040.9|72049.2|72039.2|72053.9|72043.9|72048|72038|442
1691002800000|2023-08-02 19:00:00|72049.1|72039.1|72045.1|72035.1|72055.6|72045.6|72042.5|72026.9|458
1691003100000|2023-08-02 19:05:00|72045.2|72035.2|72053.5|72033.5|72056.4|72040.1|72045.2|72031.6|503
1691003400000|2023-08-02 19:10:00|72053.7|72033.7|72054.9|72034.9|72056.7|72046.7|72050|72033.7|384
1691003700000|2023-08-02 19:15:00|72054.8|72034.8|72054.8|72044.8|72057.8|72045.8|72051.9|72034.4|429
1691004000000|2023-08-02 19:20:00|72054.9|72044.9|72054.9|72044.9|72055.5|72045.5|72053.8|72043.8|256
1691004300000|2023-08-02 19:25:00|72055.1|72045.1|72057.9|72047.9|72058.6|72048.6|72054.6|72044.6|213
1691004600000|2023-08-02 19:30:00|72057.3|72047.3|72058.7|72048.7|72061|72051|72057.3|72047.3|270
1691004900000|2023-08-02 19:35:00|72058.8|72048.8|72054.7|72034.7|72058.8|72048.8|72045.1|72031.3|377
1691005200000|2023-08-02 19:40:00|72054.8|72034.8|72047.9|72037.9|72056|72040.5|72045|72031.8|596
1691005500000|2023-08-02 19:45:00|72048|72038|72050.1|72040.1|72051.4|72041.4|72047.9|72037.9|510
1691005800000|2023-08-02 19:50:00|72051.2|72041.2|72059.6|72039.6|72059.6|72044.6|72050.4|72037.7|593
1691006100000|2023-08-02 19:55:00|72059.8|72039.8|72058.8|72038.8|72061.3|72046.3|72053.3|72036.8|619
1691006400000|2023-08-02 20:00:00|72058.9|72038.9|72056|72036|72060.1|72040.1|72055.4|72035.4|285
1691006700000|2023-08-02 20:05:00|72056.1|72036.1|72051.3|72031.3|72058.4|72038.4|72051.2|72031.2|258
1691007000000|2023-08-02 20:10:00|72051.2|72031.2|72040.9|72020.9|72051.8|72031.8|72040.6|72020.6|223
1691007300000|2023-08-02 20:15:00|72041.5|72021.5|72042.9|72022.9|72043.5|72023.5|72041.4|72021.4|485
1691007600000|2023-08-02 20:20:00|72042.5|72022.5|72040.3|72020.3|72042.6|72024.8|72034.8|72018.9|211
1691007900000|2023-08-02 20:25:00|72040.4|72020.4|72039.9|72019.9|72041.2|72021.2|72039.2|72019.2|86
1691008200000|2023-08-02 20:30:00|72039.8|72019.8|72039.3|72019.3|72040.4|72020.4|72038.4|72018.4|334
1691008500000|2023-08-02 20:35:00|72039.1|72019.1|72039.4|72019.4|72039.8|72019.8|72038.7|72018.7|140
1691008800000|2023-08-02 20:40:00|72039.5|72019.5|72053.3|72033.3|72057.3|72037.3|72039.2|72019.2|298
1691009100000|2023-08-02 20:45:00|72053.8|72033.8|72054.3|72034.3|72055.9|72035.9|72053.6|72033.6|108
1691009400000|2023-08-02 20:50:00|72054.5|72034.5|72058.8|72038.8|72065.2|72045.2|72054|72034|228
1691009700000|2023-08-02 20:55:00|72058.5|72038.5|72075.7|71956.7|72076.6|72042.2|72046.8|71956.7|590
1691010000000|2023-08-02 21:00:00|72073.1|71954.1|72063.8|71945.2|72077.2|71958.2|72063.8|71945.2|93
1691010300000|2023-08-02 21:05:00|72063.7|71945.5|72064.6|71950.5|72077.3|71958.3|72061.9|71944.9|114
1691010600000|2023-08-02 21:10:00|72065|71950.4|72058.9|71951.5|72065|71953|72058.4|71950.3|119
1691010900000|2023-08-02 21:15:00|72059|71951.6|72054|71950.8|72060.5|71953.1|72054|71949.8|89
1691011200000|2023-08-02 21:20:00|72054.5|71949.6|72056.3|71953.2|72058.5|71954.4|72053.9|71949.5|71
1691011500000|2023-08-02 21:25:00|72056.4|71953.3|72056.2|71952.8|72057|71955.2|72054|71951.1|61
1691011800000|2023-08-02 21:30:00|72056.3|71954.5|72046.5|71960.8|72056.3|71962.6|72044.8|71954.5|282
1691012100000|2023-08-02 21:35:00|72046.4|71960.7|72051.7|71956.2|72054.2|71961.1|72044.7|71953.9|249
1691012400000|2023-08-02 21:40:00|72052.1|71956.4|72051.8|71958.1|72054.1|71963.8|72040.6|71954.6|256
1691012700000|2023-08-02 21:45:00|72052|71961|72049.3|71961.2|72052.9|71969.3|72041.3|71958.7|270
1691013000000|2023-08-02 21:50:00|72049.4|71961|72048.5|71963|72055.3|71967.7|72045.6|71954|205
1691013300000|2023-08-02 21:55:00|72048.6|71962.1|72052.7|71970.8|72053.6|71971.6|72044|71955.9|281
1691013600000|2023-08-02 22:00:00|72053.5|71971.2|72059.1|72007|72074|72010.2|72035.9|71971.2|264
1691013900000|2023-08-02 22:05:00|72062|72004.8|72061.1|72004.5|72064.3|72009.3|72054.7|72002.4|176
1691014200000|2023-08-02 22:10:00|72061|72004.4|72059.1|72004|72063.2|72009|72052.8|71996.6|221
1691014500000|2023-08-02 22:15:00|72058.9|72003.8|72053.2|72002.9|72059.4|72004.6|72050.5|71998.7|324
1691014800000|2023-08-02 22:20:00|72053.3|72002.8|72053.6|72003.5|72054.4|72005.4|72050.4|72001.5|242
1691015100000|2023-08-02 22:25:00|72053.7|72003.6|72052.1|72003.5|72057.8|72004|72045.7|71994.6|356
1691015400000|2023-08-02 22:30:00|72054.6|72001.7|72054|72001.9|72058.7|72005.2|72052.5|71993.8|383
1691015700000|2023-08-02 22:35:00|72053.8|72001.7|72052.2|71997.7|72055.2|72003.1|72051.9|71994.9|337
1691016000000|2023-08-02 22:40:00|72052|71997.5|72051.2|71996.7|72061.7|72017|72050.4|71993.2|334
1691016300000|2023-08-02 22:45:00|72051.3|71996.6|72050.6|71993.5|72059.9|71998.8|72048.3|71989.4|445
1691016600000|2023-08-02 22:50:00|72049.3|71993.3|72047.8|71994.6|72049.8|71995.7|72047.2|71992.6|238
1691016900000|2023-08-02 22:55:00|72047.4|71995.1|72050.3|71995.8|72051.3|71997.1|72046.2|71993.9|276
1691017200000|2023-08-02 23:00:00|72050.4|71995.9|72044.9|72004.4|72058.6|72005.4|72041.8|71995.2|310
1691017500000|2023-08-02 23:05:00|72045.6|72004.9|72049.7|71999.4|72051.9|72004.9|72041.4|71995.5|243
1691017800000|2023-08-02 23:10:00|72049.2|71999|72041.7|71998.7|72050.8|72003.7|72039.9|71995.8|313
1691018100000|2023-08-02 23:15:00|72041.9|71998.5|72047|71996.6|72047.1|71999.7|72041.2|71993.8|242
1691018400000|2023-08-02 23:20:00|72046|71999.4|72048.6|72000.1|72049.9|72001.7|72042|71996.4|158
1691018700000|2023-08-02 23:25:00|72047.8|72000.2|72044.1|72004.7|72047.8|72004.7|72032.8|71996.2|248
1691019000000|2023-08-02 23:30:00|72044|72004.5|72046.3|72011|72051.9|72011.5|72037.9|72002.6|237
1691019300000|2023-08-02 23:35:00|72047.7|72011.4|72039.5|72008|72052.5|72012.8|72030.3|71996.9|259
1691019600000|2023-08-02 23:40:00|72039.3|72008.1|72031|72011|72040|72014|72030.7|72007|237
1691019900000|2023-08-02 23:45:00|72030.7|72010.7|72019.3|71999.3|72038.8|72013.5|72016.9|71996.9|250
1691020200000|2023-08-02 23:50:00|72019.9|71999.9|72022.1|72002.1|72022.5|72002.5|72012.2|71992.2|285
1691020500000|2023-08-02 23:55:00|72022.2|72002.2|72024|72004|72024.9|72004.9|72021|72001|316
1691020800000|2023-08-03 00:00:00|72024.4|72004.4|72026.3|72006.3|72046.6|72026.6|72022.7|72002.7|570
1691021100000|2023-08-03 00:05:00|72026.2|72006.2|72027.9|72007.9|72030.7|72010.7|72020.5|72000.5|573
1691021400000|2023-08-03 00:10:00|72027.8|72007.8|72031.9|72011.9|72033.7|72013.7|72026|72006|371
1691021700000|2023-08-03 00:15:00|72031.8|72011.8|72031.1|72011.1|72047.4|72027.4|72030.9|72010.9|468
1691022000000|2023-08-03 00:20:00|72031.2|72011.2|72014.5|71994.5|72033.2|72013.2|72004.1|71984.1|555
1691022300000|2023-08-03 00:25:00|72015.1|71995.1|72014.3|71994.3|72026.1|72006.1|72014.1|71994.1|352
1691022600000|2023-08-03 00:30:00|72014.2|71994.2|72027.6|72007.6|72035.3|72015.3|72012.6|71992.6|410
1691022900000|2023-08-03 00:35:00|72027.7|72007.7|71997|71977|72027.7|72007.7|71981.8|71961.8|433
1691023200000|2023-08-03 00:40:00|71996.9|71976.9|71989.7|71969.7|72007.2|71987.2|71986.1|71967.8|493
1691023500000|2023-08-03 00:45:00|71989.8|71969.8|71981.8|71971.8|71989.8|71974.5|71976.1|71957.4|403
1691023800000|2023-08-03 00:50:00|71981.9|71971.9|71973.7|71953.7|71990.7|71974.1|71972.4|71952.4|346
1691024100000|2023-08-03 00:55:00|71974.2|71954.2|71983.7|71963.7|71984.5|71964.5|71969.6|71949.6|470
1691024400000|2023-08-03 01:00:00|71983.8|71963.8|71997.5|71977.5|72005.2|71988.6|71981.3|71963.8|700
1691024700000|2023-08-03 01:05:00|71997.6|71977.6|71989.8|71969.8|72008|71990.7|71988.7|71969.8|482
1691025000000|2023-08-03 01:10:00|71989.2|71969.2|71981.5|71961.5|72008.1|71988.1|71981.4|71961.4|485
1691025300000|2023-08-03 01:15:00|71981.6|71961.6|72008.6|71988.6|72020.9|72000.9|71943.3|71923.3|768
1691025600000|2023-08-03 01:20:00|72008.7|71988.7|71977.9|71957.9|72013.6|71993.6|71977.9|71957.9|599
1691025900000|2023-08-03 01:25:00|71977.8|71957.8|71983.6|71963.6|71992.7|71972.7|71976.3|71956.3|547
1691026200000|2023-08-03 01:30:00|71983.5|71963.5|71956.5|71936.5|71984.9|71964.9|71941.6|71921.6|860
1691026500000|2023-08-03 01:35:00|71957.8|71937.8|71959|71939|71969.2|71949.2|71942.9|71922.9|755
1691026800000|2023-08-03 01:40:00|71958.4|71938.4|71965.7|71945.7|71973.8|71953.8|71955.3|71935.3|635
1691027100000|2023-08-03 01:45:00|71965.6|71945.6|71915.3|71895.3|71965.6|71945.6|71878.4|71860.4|900
1691027400000|2023-08-03 01:50:00|71915.1|71895.1|71923.5|71913.5|71931.1|71916.6|71904.8|71884.8|678
1691027700000|2023-08-03 01:55:00|71923.6|71913.6|71954.8|71944.8|71962|71945.6|71923.6|71913.6|470
1691028000000|2023-08-03 02:00:00|71954.9|71944.9|71956.5|71946.5|71968|71958|71944.9|71934.9|602
1691028300000|2023-08-03 02:05:00|71958.5|71948.5|71975.1|71965.1|71984.3|71974.3|71958.5|71945.4|531
1691028600000|2023-08-03 02:10:00|71975|71965|71965.9|71955.9|71984.7|71974.7|71958.8|71944.1|591
1691028900000|2023-08-03 02:15:00|71965.8|71955.8|71974.1|71954.1|71989.5|71974.8|71964.1|71953.6|503
1691029200000|2023-08-03 02:20:00|71974|71954|71965|71955|71974.2|71960.4|71953.9|71943.9|494
1691029500000|2023-08-03 02:25:00|71964.5|71954.5|71974.8|71964.8|71989.1|71979.1|71964.4|71954.4|455
1691029800000|2023-08-03 02:30:00|71974|71964|71978.3|71968.3|71983|71973|71968.3|71951.1|483
1691030100000|2023-08-03 02:35:00|71978.4|71968.4|71982.5|71972.5|71983.2|71973.2|71962|71952|438
1691030400000|2023-08-03 02:40:00|71982.6|71972.6|71976.5|71966.5|71987.9|71977.9|71971.2|71961.2|448
1691030700000|2023-08-03 02:45:00|71975.6|71965.6|71998.7|71988.7|72005.8|71995.8|71974.8|71964.8|506
1691031000000|2023-08-03 02:50:00|71998.9|71988.9|71987.9|71977.9|72007|71997|71984.3|71974.3|440
1691031300000|2023-08-03 02:55:00|71988|71978|72001.8|71991.8|72002.1|71992.1|71987.8|71977.8|382
1691031600000|2023-08-03 03:00:00|72002|71992|72048.2|72028.2|72051.4|72031.4|72002|71992|620
1691031900000|2023-08-03 03:05:00|72048.3|72028.3|72030.4|72020.4|72048.3|72037.8|72025.1|72011.6|571
1691032200000|2023-08-03 03:10:00|72030.5|72020.5|72031.4|72021.4|72042.4|72032.4|72029.4|72018.1|509
1691032500000|2023-08-03 03:15:00|72031.6|72021.6|72017.6|72007.6|72040.5|72030.5|72016|72006|471
1691032800000|2023-08-03 03:20:00|72017.7|72007.7|72012.8|72002.8|72027.7|72014.6|72011.3|72001.3|377
1691033100000|2023-08-03 03:25:00|72016|72006|72023.5|72013.5|72025.8|72015.4|72016|72005.3|359
1691033400000|2023-08-03 03:30:00|72023.4|72013.4|72019.3|72009.3|72030.8|72020.8|72018.1|72006.9|342
1691033700000|2023-08-03 03:35:00|72019.4|72009.4|72014.2|72004.2|72029.3|72011.1|72010.4|71999.2|380
1691034000000|2023-08-03 03:40:00|72014.3|72004.3|72016.6|72006.6|72021|72011|72012.1|72002.1|285
1691034300000|2023-08-03 03:45:00|72015.3|72005.3|72018.8|72008.8|72022.5|72012.5|72010.4|72000.4|359
1691034600000|2023-08-03 03:50:00|72018.6|72008.6|72010.1|72000.1|72018.7|72008.7|72006.8|71996.8|295
1691034900000|2023-08-03 03:55:00|72010|72000|72008.4|71998.4|72013|72003|72004.7|71994.7|309
1691035200000|2023-08-03 04:00:00|72008.5|71998.5|72030.6|72010.6|72031|72017|72008.5|71998.5|424
1691035500000|2023-08-03 04:05:00|72030.7|72010.7|72034.1|72024.1|72042.6|72024.4|72024|72007.1|371
1691035800000|2023-08-03 04:10:00|72034.2|72024.2|72018.5|71998.5|72035.6|72025.6|72018.5|71998.5|378
1691036100000|2023-08-03 04:15:00|72016.3|71996.3|72019.3|72009.3|72020.6|72009.4|72009.2|71989.2|353
1691036400000|2023-08-03 04:20:00|72019.4|72009.4|72038.7|72028.7|72040.8|72030.8|72018.8|72008.8|281
1691036700000|2023-08-03 04:25:00|72038.6|72028.6|72040.5|72030.5|72047.8|72035.8|72033.7|72020.3|468
1691037000000|2023-08-03 04:30:00|72040.4|72030.4|72047.9|72037.9|72052.4|72042.4|72039|72029|350
1691037300000|2023-08-03 04:35:00|72047.8|72037.8|72052.4|72042.4|72052.8|72042.8|72047.6|72037.6|300
1691037600000|2023-08-03 04:40:00|72052.5|72042.5|72075.4|72065.4|72081.3|72065.4|72047|72037|409
1691037900000|2023-08-03 04:45:00|72075.3|72065.3|72066.5|72056.5|72080.8|72070.8|72066.2|72056.2|356
1691038200000|2023-08-03 04:50:00|72066.4|72056.4|72080.6|72070.6|72085.5|72071.5|72061.9|72045.8|354
1691038500000|2023-08-03 04:55:00|72080.5|72070.5|72071.6|72061.6|72084.2|72074.2|72070.7|72054.2|389
1691038800000|2023-08-03 05:00:00|72071.9|72061.9|72081.3|72071.3|72085.5|72073.8|72067.5|72057.5|510
1691039100000|2023-08-03 05:05:00|72081.2|72071.2|72060|72040|72086.7|72076.7|72054.3|72038.9|601
1691039400000|2023-08-03 05:10:00|72060.2|72040.2|72041.6|72021.6|72066|72055|72039.1|72019.1|497
1691039700000|2023-08-03 05:15:00|72041.3|72021.3|72013.5|71993.5|72046.1|72028.3|72002.8|71987.8|514
1691040000000|2023-08-03 05:20:00|72014|71994|71996.8|71976.8|72014.2|72000.5|71987.2|71972.4|642
1691040300000|2023-08-03 05:25:00|71996.9|71976.9|72018.3|72008.3|72019.6|72009.6|71992|71976.9|538
1691040600000|2023-08-03 05:30:00|72018.2|72008.2|72020.6|72000.6|72036.4|72017.4|72015.7|71997.9|570
1691040900000|2023-08-03 05:35:00|72019.8|71999.8|72008.4|71988.4|72020.5|72000.5|71996.7|71976.7|603
1691041200000|2023-08-03 05:40:00|72008.5|71988.5|72015.6|72005.6|72027.9|72008.3|72007.8|71987.8|537
1691041500000|2023-08-03 05:45:00|72015.7|72005.7|72013.6|72003.6|72024.7|72013.5|72009.9|71999.9|521
1691041800000|2023-08-03 05:50:00|72013.4|72003.4|72002.2|71992.2|72013.9|72003.9|71990.7|71977.4|555
1691042100000|2023-08-03 05:55:00|72001.4|71991.4|71988.9|71978.9|72005.3|71993.3|71984.3|71970.7|639
1691042400000|2023-08-03 06:00:00|71989.4|71979.4|71991.4|71981.4|72003.8|71993.8|71975.4|71961.4|691
1691042700000|2023-08-03 06:05:00|71991.3|71981.3|72012|72002|72012.1|72002.1|71978.6|71968.6|571
1691043000000|2023-08-03 06:10:00|72012.1|72002.1|72010.3|72000.3|72019.9|72009|72004.1|71994.1|565
1691043300000|2023-08-03 06:15:00|72011|72001|72003.3|71993.3|72013.5|72001.8|71990.9|71980.9|647
1691043600000|2023-08-03 06:20:00|72003.2|71993.2|72010.9|72000.9|72015.8|72005.8|72000.5|71990.5|526
1691043900000|2023-08-03 06:25:00|72010.8|72000.8|72005.8|71995.8|72013.4|72003.4|71995.4|71985.4|360
1691044200000|2023-08-03 06:30:00|72005|71995|71994|71984|72008.1|71998.1|71993.8|71981.7|453
1691044500000|2023-08-03 06:35:00|71994.5|71984.5|72002.5|71992.5|72002.7|71992.7|71979.1|71969.1|537
1691044800000|2023-08-03 06:40:00|72002.4|71992.4|72000.4|71990.4|72002.6|71992.6|71990.8|71980.8|534
1691045100000|2023-08-03 06:45:00|72001.4|71991.4|72021.6|72011.6|72021.8|72011.8|71999.8|71989.8|483
1691045400000|2023-08-03 06:50:00|72021.7|72011.7|72031.8|72021.8|72037.7|72027.7|72015.3|72005.3|424
1691045700000|2023-08-03 06:55:00|72032.2|72022.2|72028.7|72018.7|72033.5|72023.5|72016.9|72006.9|551
1691046000000|2023-08-03 07:00:00|72027.9|72017.9|72044.7|72034.7|72054.6|72039.2|72026.8|72016.8|710
1691046300000|2023-08-03 07:05:00|72044.2|72034.2|72048.3|72038.3|72071.7|72058.8|72044.2|72034.2|559
1691046600000|2023-08-03 07:10:00|72048.4|72038.4|72045.5|72035.5|72068.2|72055.3|72044.9|72033.8|573
1691046900000|2023-08-03 07:15:00|72045.3|72035.3|72037.2|72027.2|72062.2|72050.4|72037.2|72026.4|693
1691047200000|2023-08-03 07:20:00|72038.1|72028.1|72035.9|72025.9|72046.2|72033.8|72032|72016.1|590
1691047500000|2023-08-03 07:25:00|72036|72026|72024.5|72004.5|72045.8|72032.1|72024.4|72004.4|593
1691047800000|2023-08-03 07:30:00|72024.8|72004.8|72015.2|72005.2|72026.9|72009.7|71999.1|71981.8|638
1691048100000|2023-08-03 07:35:00|72015.5|72005.5|72018.5|72008.5|72022.1|72012.1|72011.2|72000.4|458
1691048400000|2023-08-03 07:40:00|72019.1|72009.1|72009.3|71999.3|72027.9|72014.7|72005|71995|578
1691048700000|2023-08-03 07:45:00|72009.6|71999.6|72017.1|72007.1|72021.8|72007.8|72009.2|71996|399
1691049000000|2023-08-03 07:50:00|72017.2|72007.2|72002.9|71992.9|72021.6|72011.6|72002.8|71992.8|424
1691049300000|2023-08-03 07:55:00|72003|71993|72000.9|71990.9|72011.3|72000.6|71987.8|71977.8|580
1691049600000|2023-08-03 08:00:00|72001|71991|72000.1|71990.1|72006.7|71994.3|71994.5|71980.3|549
1691049900000|2023-08-03 08:05:00|72000.6|71990.6|72015.3|72005.3|72015.5|72005.5|72000|71990|535
1691050200000|2023-08-03 08:10:00|72015.2|72005.2|72004.2|71994.2|72017.1|72007.1|72001.6|71990.2|450
1691050500000|2023-08-03 08:15:00|72004.3|71994.3|72010.3|72000.3|72017.2|72007.2|72002.5|71992.5|409
1691050800000|2023-08-03 08:20:00|72010.2|72000.2|72014.2|72004.2|72029.1|72019.1|72009.1|71999.1|457
1691051100000|2023-08-03 08:25:00|72014.1|72004.1|72018.8|72008.8|72035.6|72020.4|72010.2|72000.2|429
1691051400000|2023-08-03 08:30:00|72019.6|72009.6|72041.1|72021.1|72041.1|72022|72013.7|72001.8|427
1691051700000|2023-08-03 08:35:00|72041|72021|72041.7|72031.7|72048.7|72036.4|72030.8|72018.2|405
1691052000000|2023-08-03 08:40:00|72041.5|72031.5|72030.1|72020.1|72041.6|72031.6|72029.6|72019.6|382
1691052300000|2023-08-03 08:45:00|72030|72020|72009.2|71999.2|72030.5|72020.5|72008.1|71998.1|422
1691052600000|2023-08-03 08:50:00|72009.1|71999.1|72004|71994|72021.7|72011.7|72000.8|71990.8|426
1691052900000|2023-08-03 08:55:00|72004.4|71994.4|71985.6|71975.6|72005.2|71995.2|71985.4|71975.4|477
1691053200000|2023-08-03 09:00:00|71985.7|71975.7|71971.8|71961.8|71991.1|71980.2|71970.5|71960.5|515
1691053500000|2023-08-03 09:05:00|71972.3|71962.3|71968|71958|71973.5|71963.5|71954.9|71939.5|448
1691053800000|2023-08-03 09:10:00|71968.5|71958.5|71953.2|71943.2|71974.2|71964.2|71953.2|71943.2|428
1691054100000|2023-08-03 09:15:00|71953.1|71943.1|71930.1|71920.1|71955.4|71945.4|71925.8|71910.3|569
1691054400000|2023-08-03 09:20:00|71930.2|71920.2|71936.9|71926.9|71949.9|71936.3|71930.1|71920.1|431
1691054700000|2023-08-03 09:25:00|71937|71927|71934.3|71924.3|71944.9|71934.9|71934.1|71924.1|358
1691055000000|2023-08-03 09:30:00|71934.4|71924.4|71919.1|71909.1|71940.3|71928.4|71914.9|71904.9|426
1691055300000|2023-08-03 09:35:00|71918.9|71908.9|71909.5|71899.5|71923.6|71912.7|71887.2|71872.3|496
1691055600000|2023-08-03 09:40:00|71909.6|71899.6|71908.8|71898.8|71913.1|71903.1|71900.3|71890.3|409
1691055900000|2023-08-03 09:45:00|71908.7|71898.7|71889.8|71869.8|71912.2|71902.2|71878|71868|576
1691056200000|2023-08-03 09:50:00|71889.5|71869.5|71848.5|71838.5|71890.2|71880.2|71828.7|71808.7|624
1691056500000|2023-08-03 09:55:00|71848.9|71838.9|71858.5|71838.5|71860.4|71844.6|71845.9|71830.2|376
1691056800000|2023-08-03 10:00:00|71858.6|71838.6|71858.6|71848.6|71862.5|71848.8|71848.3|71835.7|460
1691057100000|2023-08-03 10:05:00|71858.7|71848.7|71851|71831|71858.8|71848.8|71846.5|71830.9|274
1691057400000|2023-08-03 10:10:00|71851.1|71831.1|71858.4|71838.4|71859|71841.4|71842.3|71828.8|200
1691057700000|2023-08-03 10:15:00|71858.9|71838.9|71846.9|71826.9|71871.3|71857.8|71845.8|71826.9|485
1691058000000|2023-08-03 10:20:00|71846.6|71826.6|71837.3|71817.3|71846.6|71826.6|71822.2|71805.7|515
1691058300000|2023-08-03 10:25:00|71837.4|71817.4|71835.2|71815.2|71837.8|71822.2|71823.3|71805.4|569
1691058600000|2023-08-03 10:30:00|71835.1|71815.1|71840.1|71820.1|71846.7|71826.7|71831.1|71811.1|477
1691058900000|2023-08-03 10:35:00|71840.2|71820.2|71837.5|71817.5|71843.2|71828|71832.3|71813.7|400
1691059200000|2023-08-03 10:40:00|71837.8|71817.8|71828.2|71818.2|71840.2|71822.4|71826.3|71816.3|272
1691059500000|2023-08-03 10:45:00|71828.3|71818.3|71828.2|71818.2|71828.3|71818.3|71817.6|71807.6|287
1691059800000|2023-08-03 10:50:00|71828.3|71818.3|71822.7|71812.7|71834.5|71824.5|71817|71807|258
1691060100000|2023-08-03 10:55:00|71822.8|71812.8|71798.4|71788.4|71822.8|71812.8|71796.3|71786.3|320
1691060400000|2023-08-03 11:00:00|71798.3|71788.3|71827.4|71807.4|71829.2|71813.4|71794.6|71778.5|647
1691060700000|2023-08-03 11:05:00|71827.2|71807.2|71841.5|71821.5|71853.5|71835|71827.2|71807.2|711
1691061000000|2023-08-03 11:10:00|71841.9|71821.9|71808.8|71788.8|71842|71823|71798.1|71779.9|642
1691061300000|2023-08-03 11:15:00|71809.2|71789.2|71762.1|71742.1|71809.3|71796.8|71758.8|71738.8|669
1691061600000|2023-08-03 11:20:00|71761.9|71741.9|71798.6|71778.6|71800.3|71780.3|71742.1|71722.1|629
1691061900000|2023-08-03 11:25:00|71799.1|71779.1|71802.1|71782.1|71820.4|71800.4|71799.1|71779.1|588
1691062200000|2023-08-03 11:30:00|71802.2|71782.2|71803.1|71783.1|71808.8|71790.2|71777.1|71757.1|617
1691062500000|2023-08-03 11:35:00|71803|71783|71793.5|71773.5|71811|71794.5|71780.9|71762.7|684
1691062800000|2023-08-03 11:40:00|71793.4|71773.4|71791.1|71781.1|71808.2|71793.6|71788.6|71772.7|671
1691063100000|2023-08-03 11:45:00|71791.4|71781.4|71797|71777|71807|71790.7|71791.4|71774.8|521
1691063400000|2023-08-03 11:50:00|71797.1|71777.1|71821.9|71801.9|71823|71809.1|71793|71773.4|526
1691063700000|2023-08-03 11:55:00|71822|71802|71837.4|71817.4|71843.8|71823.8|71814.5|71798.2|573
1691064000000|2023-08-03 12:00:00|71837.3|71817.3|71835.7|71815.7|71841.1|71821.1|71820.2|71800.2|613
1691064300000|2023-08-03 12:05:00|71835.8|71815.8|71843|71823|71843|71823.1|71826.6|71811.7|571
1691064600000|2023-08-03 12:10:00|71843.4|71823.4|71824.5|71804.5|71843.4|71825|71819.9|71802.1|515
1691064900000|2023-08-03 12:15:00|71824.6|71804.6|71841.8|71821.8|71842|71828.5|71824|71804.3|473
1691065200000|2023-08-03 12:20:00|71841.9|71821.9|71841.1|71821.1|71843.2|71824.7|71823.7|71803.7|683
1691065500000|2023-08-03 12:25:00|71841|71821|71838.7|71818.7|71846.3|71829.4|71830.7|71810.7|480
1691065800000|2023-08-03 12:30:00|71839.5|71819.5|71831.1|71811.1|71865.4|71845.4|71805.6|71785.6|982
1691066100000|2023-08-03 12:35:00|71830.9|71810.9|71789.9|71769.9|71834.4|71815.9|71788.6|71768.6|819
1691066400000|2023-08-03 12:40:00|71790|71770|71776.7|71756.7|71791.3|71771.3|71750.6|71737.7|832
1691066700000|2023-08-03 12:45:00|71776.8|71756.8|71794.4|71784.4|71811.8|71791.8|71768.7|71753.6|780
1691067000000|2023-08-03 12:50:00|71794.6|71784.6|71821.5|71801.5|71821.5|71804.7|71791.4|71778|741
1691067300000|2023-08-03 12:55:00|71821.6|71801.6|71844.8|71824.8|71855.8|71835.8|71816.3|71801.3|760
1691067600000|2023-08-03 13:00:00|71845.3|71825.3|71881.9|71871.9|71887.9|71875.1|71840.5|71822.8|914
1691067900000|2023-08-03 13:05:00|71882.4|71872.4|71876.8|71866.8|71891.7|71876.9|71863.4|71843.4|706
1691068200000|2023-08-03 13:10:00|71876.7|71866.7|71877.4|71867.4|71894.8|71878.9|71870.6|71860.6|612
1691068500000|2023-08-03 13:15:00|71877.6|71867.6|71861|71851|71882.6|71872.6|71858.7|71848.7|511
1691068800000|2023-08-03 13:20:00|71861.1|71851.1|71848.5|71828.5|71868.4|71855.4|71836.6|71825.3|674
1691069100000|2023-08-03 13:25:00|71848.2|71828.2|71868.1|71848.1|71874.8|71854.8|71837.8|71819.1|695
1691069400000|2023-08-03 13:30:00|71868|71848|71868.8|71858.8|71873.1|71861.3|71848.6|71838.6|683
1691069700000|2023-08-03 13:35:00|71868.7|71858.7|71858.1|71848.1|71872.2|71862.2|71839.3|71825|892
1691070000000|2023-08-03 13:40:00|71859.1|71849.1|71875.5|71855.5|71884.9|71868.5|71857.8|71841.4|708
1691070300000|2023-08-03 13:45:00|71875.6|71855.6|71883.4|71863.4|71909.1|71889.1|71874.4|71854.4|787
1691070600000|2023-08-03 13:50:00|71883.6|71863.6|71882.7|71872.7|71896.8|71877.4|71873.5|71853.5|655
1691070900000|2023-08-03 13:55:00|71882.6|71872.6|71892.5|71872.5|71893.3|71879.4|71880.3|71860.8|603
1691071200000|2023-08-03 14:00:00|71892.6|71872.6|71834.6|71814.6|71902.6|71872.6|71831.8|71797.2|964
1691071500000|2023-08-03 14:05:00|71834.5|71814.5|71798.9|71788.9|71845|71825|71797.4|71777.4|859
1691071800000|2023-08-03 14:10:00|71799|71789|71834.1|71814.1|71834.8|71819.2|71798.9|71785.8|748
1691072100000|2023-08-03 14:15:00|71833.8|71813.8|71821.9|71801.9|71857.9|71838.8|71820|71800.7|669
1691072400000|2023-08-03 14:20:00|71821.7|71801.7|71822.5|71802.5|71831.1|71816.4|71812|71796.6|634
1691072700000|2023-08-03 14:25:00|71822.4|71802.4|71798.3|71788.3|71822.4|71802.4|71790.9|71777.6|686
1691073000000|2023-08-03 14:30:00|71798.6|71788.6|71815|71795|71819.2|71799.2|71798.6|71782.2|753
1691073300000|2023-08-03 14:35:00|71815.1|71795.1|71794.5|71784.5|71818.1|71798.1|71789.3|71778.2|672
1691073600000|2023-08-03 14:40:00|71794.6|71784.6|71804|71794|71811.9|71797.9|71793.9|71783.9|560
1691073900000|2023-08-03 14:45:00|71803.9|71793.9|71799.5|71789.5|71821.8|71808.6|71792|71782|530
1691074200000|2023-08-03 14:50:00|71799.6|71789.6|71821.1|71811.1|71823|71813|71797.3|71787.3|495
1691074500000|2023-08-03 14:55:00|71821|71811|71800.2|71780.2|71825.6|71815.6|71793.4|71780.1|578
1691074800000|2023-08-03 15:00:00|71799.3|71779.3|71776.6|71756.6|71799.4|71787.2|71769.2|71753.3|525
1691075100000|2023-08-03 15:05:00|71776.4|71756.4|71770.7|71760.7|71777.2|71764|71760.9|71750.9|494
1691075400000|2023-08-03 15:10:00|71770.8|71760.8|71741.2|71731.2|71770.8|71760.8|71740.3|71730.3|498
1691075700000|2023-08-03 15:15:00|71741.3|71731.3|71730.6|71710.6|71744.4|71732.8|71718.2|71708.2|692
1691076000000|2023-08-03 15:20:00|71730.4|71710.4|71736.6|71726.6|71744.3|71730.5|71724.2|71708.2|592
1691076300000|2023-08-03 15:25:00|71736.3|71726.3|71717.5|71707.5|71740.6|71730.6|71711|71692.4|574
1691076600000|2023-08-03 15:30:00|71717.2|71707.2|71736|71726|71743.6|71729|71708.4|71698.4|583
1691076900000|2023-08-03 15:35:00|71737.2|71727.2|71748.1|71738.1|71753.6|71738.1|71729.8|71717.2|348
1691077200000|2023-08-03 15:40:00|71748.2|71738.2|71743.2|71733.2|71753|71743|71732.4|71722.4|399
1691077500000|2023-08-03 15:45:00|71743.4|71733.4|71743.1|71733.1|71761.8|71751.8|71740.9|71730.3|533
1691077800000|2023-08-03 15:50:00|71743.2|71733.2|71755.7|71745.7|71766.6|71747.8|71742.4|71729.9|664
1691078100000|2023-08-03 15:55:00|71755.8|71745.8|71768.9|71758.9|71782.8|71764.9|71750.6|71740.6|484
1691078400000|2023-08-03 16:00:00|71768|71758|71766.5|71756.5|71776.9|71766.9|71763.5|71753.5|465
1691078700000|2023-08-03 16:05:00|71766.4|71756.4|71757.6|71747.6|71771.6|71761.6|71756.9|71746.9|342
1691079000000|2023-08-03 16:10:00|71757.7|71747.7|71757.4|71747.4|71760.9|71750.9|71753.4|71743.4|272
1691079300000|2023-08-03 16:15:00|71757|71747|71748.4|71728.4|71757|71747|71740.7|71728.4|279
1691079600000|2023-08-03 16:20:00|71748.5|71728.5|71769.6|71749.6|71773.3|71753.7|71745.7|71725.7|424
1691079900000|2023-08-03 16:25:00|71769.5|71749.5|71762.9|71742.9|71775.9|71756.4|71761.8|71741.8|519
1691080200000|2023-08-03 16:30:00|71762.8|71742.8|71773.7|71753.7|71774.3|71754.3|71758|71738|447
1691080500000|2023-08-03 16:35:00|71773.8|71753.8|71743.7|71733.7|71774.2|71754.2|71740.1|71721.9|436
1691080800000|2023-08-03 16:40:00|71743.8|71733.8|71733.5|71713.5|71743.8|71733.8|71727.1|71713.5|321
1691081100000|2023-08-03 16:45:00|71733.6|71713.6|71739.5|71719.5|71744.1|71724.1|71733.5|71713.5|403
1691081400000|2023-08-03 16:50:00|71739.4|71719.4|71745.9|71725.9|71745.9|71725.9|71737.3|71717.3|477
1691081700000|2023-08-03 16:55:00|71746|71726|71748.2|71728.2|71748.7|71731.3|71739.2|71723.9|337
1691082000000|2023-08-03 17:00:00|71748.3|71728.3|71754.3|71734.3|71759.4|71739.4|71747.5|71727.5|406
1691082300000|2023-08-03 17:05:00|71754.4|71734.4|71766.8|71746.8|71778.4|71758.4|71754.2|71734.2|281
1691082600000|2023-08-03 17:10:00|71766.9|71746.9|71776.7|71756.7|71776.9|71757.9|71761.3|71744.5|178
1691082900000|2023-08-03 17:15:00|71776.8|71756.8|71782.8|71762.8|71783.1|71763.1|71770.3|71753.4|273
1691083200000|2023-08-03 17:20:00|71782.9|71762.9|71779.5|71759.5|71783.4|71763.4|71771.4|71756.3|338
1691083500000|2023-08-03 17:25:00|71779.6|71759.6|71799|71779|71800.2|71780.2|71776|71756|354
1691083800000|2023-08-03 17:30:00|71798.9|71778.9|71786.5|71766.5|71798.9|71778.9|71781|71765.9|335
1691084100000|2023-08-03 17:35:00|71786.6|71766.6|71781.6|71771.6|71789.1|71771.6|71779.8|71759.8|308
1691084400000|2023-08-03 17:40:00|71781.8|71771.8|71784.3|71774.3|71792.9|71782.9|71781.8|71766|292
1691084700000|2023-08-03 17:45:00|71784.4|71774.4|71776.6|71766.6|71789.5|71779.5|71771.3|71758.4|309
1691085000000|2023-08-03 17:50:00|71776.5|71766.5|71788.6|71768.6|71788.8|71770.7|71774.9|71759|303
1691085300000|2023-08-03 17:55:00|71788.5|71768.5|71786.4|71776.4|71794.8|71777.4|71779.4|71768|311
1691085600000|2023-08-03 18:00:00|71786.6|71776.6|71775.7|71765.7|71792|71782|71775.5|71765.5|331
1691085900000|2023-08-03 18:05:00|71775.6|71765.6|71789|71779|71789.5|71779.5|71774.5|71764.5|262
1691086200000|2023-08-03 18:10:00|71789.1|71779.1|71788.1|71778.1|71789.4|71779.4|71785.4|71775.4|251
1691086500000|2023-08-03 18:15:00|71788.2|71778.2|71777.8|71767.8|71788.4|71778.4|71777.6|71767.6|312
1691086800000|2023-08-03 18:20:00|71777.7|71767.7|71785.6|71765.6|71788.2|71771.1|71774.9|71764.9|261
1691087100000|2023-08-03 18:25:00|71785.7|71765.7|71786.7|71766.7|71790|71770|71780.7|71760.7|350
1691087400000|2023-08-03 18:30:00|71786.6|71766.6|71790.8|71770.8|71795.3|71775.3|71778.3|71763.5|258
1691087700000|2023-08-03 18:35:00|71790.7|71770.7|71788.4|71778.4|71794.7|71780.7|71787.3|71770.5|252
1691088000000|2023-08-03 18:40:00|71788.7|71778.7|71794.5|71774.5|71794.9|71780.4|71787.3|71774.2|362
1691088300000|2023-08-03 18:45:00|71794.6|71774.6|71796.3|71776.3|71797.9|71777.9|71794.6|71774.6|389
1691088600000|2023-08-03 18:50:00|71796.2|71776.2|71793.4|71783.4|71796.3|71785.9|71786.1|71776.1|207
1691088900000|2023-08-03 18:55:00|71793.5|71783.5|71822.5|71802.5|71823.6|71810.2|71793.5|71783.5|307
1691089200000|2023-08-03 19:00:00|71822.9|71802.9|71838.9|71818.9|71843.6|71829.9|71822.2|71802.2|427
1691089500000|2023-08-03 19:05:00|71839|71819|71851.8|71831.8|71854.5|71834.5|71838.6|71818.6|386
1691089800000|2023-08-03 19:10:00|71851.7|71831.7|71852.6|71832.6|71855.4|71835.4|71851.4|71831.4|291
1691090100000|2023-08-03 19:15:00|71852.5|71832.5|71844.7|71824.7|71852.7|71832.7|71843.6|71823.6|292
1691090400000|2023-08-03 19:20:00|71844.6|71824.6|71823.5|71813.5|71845|71827.1|71822.5|71808|336
1691090700000|2023-08-03 19:25:00|71823.4|71813.4|71823.1|71813.1|71830|71820|71822.8|71812.8|233
1691091000000|2023-08-03 19:30:00|71823.2|71813.2|71837.6|71817.6|71837.8|71822.5|71822.2|71806.4|247
1691091300000|2023-08-03 19:35:00|71837.7|71817.7|71837.2|71827.2|71837.8|71827.3|71831.7|71817.5|241
1691091600000|2023-08-03 19:40:00|71837.3|71827.3|71836.7|71816.7|71841.7|71831.7|71831.4|71816.6|208
1691091900000|2023-08-03 19:45:00|71836.5|71816.5|71836.5|71816.5|71837|71817|71836.2|71816.2|240
1691092200000|2023-08-03 19:50:00|71836.4|71816.4|71832|71822|71837.1|71822.4|71831.6|71816.3|222
1691092500000|2023-08-03 19:55:00|71831.9|71821.9|71828.8|71808.8|71836.4|71821.9|71828|71808|352
1691092800000|2023-08-03 20:00:00|71828.7|71808.7|71819.3|71799.3|71828.7|71808.7|71814|71794|518
1691093100000|2023-08-03 20:05:00|71819.5|71799.5|71828.4|71808.4|71836.2|71816.2|71819.5|71799.5|401
1691093400000|2023-08-03 20:10:00|71828.7|71808.7|71826.5|71806.5|71829.1|71809.1|71823.3|71803.3|480
1691093700000|2023-08-03 20:15:00|71827.1|71807.1|71816.1|71796.1|71829.5|71809.5|71811.9|71791.9|873
1691094000000|2023-08-03 20:20:00|71815.9|71795.9|71814.5|71794.5|71818|71798|71814.2|71794.2|852
1691094300000|2023-08-03 20:25:00|71814.8|71794.8|71805.1|71785.1|71816.5|71796.5|71804.1|71784.1|622
1691094600000|2023-08-03 20:30:00|71804.9|71784.9|71804.1|71784.1|71805.5|71785.5|71802.8|71782.8|337
1691094900000|2023-08-03 20:35:00|71804.4|71784.4|71804.1|71784.1|71805.2|71785.2|71802.1|71782.1|403
1691095200000|2023-08-03 20:40:00|71803.9|71783.9|71803.2|71783.2|71804.7|71784.7|71803|71783|331
1691095500000|2023-08-03 20:45:00|71803|71783|71803.3|71783.3|71804.6|71784.6|71799.6|71779.6|145
1691095800000|2023-08-03 20:50:00|71803.2|71783.2|71802.8|71782.8|71804|71784|71802.1|71782.1|108
1691096100000|2023-08-03 20:55:00|71802.9|71782.9|71861.4|71765.9|71861.4|71783.1|71799.2|71759.6|456
1691096400000|2023-08-03 21:00:00|71864|71764.5|71863.2|71768.1|71867.4|71776.1|71855.7|71758.4|386
1691096700000|2023-08-03 21:05:00|71863.3|71768.2|71888.6|71769.6|71888.9|71771.3|71860.9|71765.6|113
1691097000000|2023-08-03 21:10:00|71888.7|71769.7|71878.3|71769.8|71888.7|71775.8|71859.7|71764.6|352
1691097300000|2023-08-03 21:15:00|71876.6|71769.6|71880.2|71761.2|71880.8|71771.2|71869.1|71750.1|137
1691097600000|2023-08-03 21:20:00|71880.3|71761.3|71874.3|71755.3|71881.1|71764|71872.5|71753.5|106
1691097900000|2023-08-03 21:25:00|71874.4|71755.4|71874.3|71755.3|71874.4|71755.4|71873|71754|18
1691098200000|2023-08-03 21:30:00|71874.4|71755.4|71875.3|71756.3|71875.5|71756.5|71874.4|71755.4|19
1691098500000|2023-08-03 21:35:00|71875.2|71756.2|71875.5|71756.5|71875.7|71756.7|71872.6|71753.6|20
1691098800000|2023-08-03 21:40:00|71875.6|71756.6|71868.6|71756.9|71877.3|71758.3|71868|71753.9|37
1691099100000|2023-08-03 21:45:00|71858.7|71763.8|71859|71740|71874.5|71766.1|71830.8|71735.1|588
1691099400000|2023-08-03 21:50:00|71860.3|71741.3|71864.5|71745.5|71870|71751|71859|71741.2|105
1691099700000|2023-08-03 21:55:00|71864|71745|71870.8|71751.8|71872.8|71764.9|71850.8|71735.9|415
1691100000000|2023-08-03 22:00:00|71871.7|71752.7|71865.5|71746.5|71874.7|71762.9|71841.9|71738.2|330
1691100300000|2023-08-03 22:05:00|71862.4|71743.4|71828.3|71766.5|71869.9|71771.7|71824.3|71741.9|894
1691100600000|2023-08-03 22:10:00|71828.5|71764.1|71830.7|71766.3|71832.1|71779.9|71823.9|71757.2|1198
1691100900000|2023-08-03 22:15:00|71829.9|71765.9|71827.4|71785.2|71831.2|71789.3|71816.6|71764|1078
1691101200000|2023-08-03 22:20:00|71826.6|71785|71827.4|71787.6|71829.3|71791|71820.1|71776.6|1011
1691101500000|2023-08-03 22:25:00|71826.5|71783.5|71818.1|71773.8|71827.8|71787.7|71816.4|71771.9|296
1691101800000|2023-08-03 22:30:00|71818|71773.9|71824.5|71774.3|71828.3|71775.6|71817.2|71761.2|655
1691102100000|2023-08-03 22:35:00|71824.6|71774.4|71823.7|71772.4|71828.6|71778.4|71821.4|71765.6|767
1691102400000|2023-08-03 22:40:00|71824.3|71773.1|71821.9|71767.5|71828.4|71778.9|71819.8|71761.3|1196
1691102700000|2023-08-03 22:45:00|71820.7|71766.4|71824|71773.7|71828.6|71780.8|71820|71761.4|1180
1691103000000|2023-08-03 22:50:00|71823.5|71772.4|71817.2|71783.3|71826.4|71783.9|71817.2|71762.2|187
1691103300000|2023-08-03 22:55:00|71817.1|71782.6|71816.4|71779.4|71819.1|71792.1|71811.9|71775.2|167
1691103600000|2023-08-03 23:00:00|71816.7|71778.3|71806.1|71786.1|71818.6|71786.3|71800.8|71756.4|290
1691103900000|2023-08-03 23:05:00|71806.2|71786.2|71793.2|71773.2|71807.5|71786.5|71792.9|71762.5|299
1691104200000|2023-08-03 23:10:00|71793.3|71773.3|71792.4|71761.9|71796.3|71774.5|71787.4|71758.2|391
1691104500000|2023-08-03 23:15:00|71792.1|71762|71788.2|71768.2|71794.3|71769.3|71787.2|71760.8|151
1691104800000|2023-08-03 23:20:00|71788.1|71768.1|71790.7|71758.9|71796|71768.5|71784.9|71757|179
1691105100000|2023-08-03 23:25:00|71790.8|71757.7|71790.9|71754|71795.2|71761.3|71789.2|71751.1|316
1691105400000|2023-08-03 23:30:00|71790.8|71754.5|71790.7|71753.4|71791.5|71755.7|71787.1|71749.7|219
1691105700000|2023-08-03 23:35:00|71790.6|71755|71786.2|71753.7|71792|71755|71786.2|71749.8|297
1691106000000|2023-08-03 23:40:00|71786.6|71753.9|71784.2|71764.2|71794.5|71769.9|71775|71746.3|560
1691106300000|2023-08-03 23:45:00|71784.7|71764.7|71779.9|71759.9|71787|71767|71779.1|71759.1|872
1691106600000|2023-08-03 23:50:00|71779.7|71759.7|71783|71763|71788.5|71768.5|71775.7|71755.7|331
1691106900000|2023-08-03 23:55:00|71782.8|71762.8|71779.6|71759.6|71786.2|71766.2|71779.4|71759.4|348
1691107200000|2023-08-04 00:00:00|71779.8|71759.8|71802.2|71782.2|71811.2|71791.2|71772.2|71752.2|515
1691107500000|2023-08-04 00:05:00|71802.4|71782.4|71814.6|71794.6|71822.7|71802.7|71802.4|71782.4|502
1691107800000|2023-08-04 00:10:00|71814.2|71794.2|71807.3|71787.3|71814.2|71794.2|71799|71779|550
1691108100000|2023-08-04 00:15:00|71807.2|71787.2|71791.7|71771.7|71812.9|71792.9|71789.7|71769.7|525
1691108400000|2023-08-04 00:20:00|71791.6|71771.6|71779.5|71759.5|71795.4|71775.4|71771|71751|528
1691108700000|2023-08-04 00:25:00|71779.7|71759.7|71714.1|71694.1|71782.9|71762.9|71714|71694|545
1691109000000|2023-08-04 00:30:00|71714.4|71694.4|71726.7|71706.7|71732.7|71713.2|71712.2|71692.2|593
1691109300000|2023-08-04 00:35:00|71726.8|71706.8|71724|71704|71740.7|71721.1|71722.1|71702.1|449
1691109600000|2023-08-04 00:40:00|71723.9|71703.9|71711|71691|71727.2|71707.2|71706.1|71686.1|433
1691109900000|2023-08-04 00:45:00|71711.1|71691.1|71705.2|71685.2|71715.2|71702.1|71699.8|71685|421
1691110200000|2023-08-04 00:50:00|71705.1|71685.1|71670|71660|71706.6|71686.6|71670|71656.6|483
1691110500000|2023-08-04 00:55:00|71671|71661|71616.6|71596.6|71681.1|71663.3|71612.9|71592.9|583
1691110800000|2023-08-04 01:00:00|71616.5|71596.5|71613.4|71593.4|71625.2|71605.2|71572.7|71552.7|796
1691111100000|2023-08-04 01:05:00|71613.3|71593.3|71628.9|71608.9|71641.8|71621.8|71608.5|71588.5|617
1691111400000|2023-08-04 01:10:00|71629|71609|71634.5|71614.5|71636.6|71616.6|71588|71568|723
1691111700000|2023-08-04 01:15:00|71634.6|71614.6|71611|71591|71636.7|71616.7|71603.3|71583.3|784
1691112000000|2023-08-04 01:20:00|71604.9|71594.9|71629.4|71609.4|71633.3|71615.7|71601.6|71591.6|566
1691112300000|2023-08-04 01:25:00|71628.6|71608.6|71609|71599|71634.4|71622.1|71604.5|71594.5|599
1691112600000|2023-08-04 01:30:00|71609.2|71599.2|71643|71623|71648.6|71628.6|71562.8|71542.8|943
1691112900000|2023-08-04 01:35:00|71642.8|71622.8|71620.9|71610.9|71646.1|71626.1|71594.4|71574.4|870
1691113200000|2023-08-04 01:40:00|71620.7|71610.7|71656.7|71636.7|71675.6|71655.6|71619.9|71605.9|816
1691113500000|2023-08-04 01:45:00|71657.1|71637.1|71696|71676|71696.8|71676.8|71654.6|71634.8|645
1691113800000|2023-08-04 01:50:00|71695.9|71675.9|71716|71696|71727.5|71710.9|71693.9|71675.9|681
1691114100000|2023-08-04 01:55:00|71716.1|71696.1|71713|71693|71721.2|71702.1|71695.8|71675.8|591
1691114400000|2023-08-04 02:00:00|71713.1|71693.1|71747.2|71727.2|71764.2|71744.2|71675.5|71662.3|714
1691114700000|2023-08-04 02:05:00|71747.7|71727.7|71774.3|71754.3|71796.8|71776.8|71742.4|71722.4|862
1691115000000|2023-08-04 02:10:00|71775.2|71755.2|71800.2|71780.2|71825.7|71805.7|71760.8|71750.8|822
1691115300000|2023-08-04 02:15:00|71800.4|71780.4|71762.2|71752.2|71816|71796|71747.3|71731.9|737
1691115600000|2023-08-04 02:20:00|71762.1|71752.1|71804.3|71784.3|71806|71786|71755.9|71741.4|755
1691115900000|2023-08-04 02:25:00|71804.4|71784.4|71783.2|71773.2|71817.2|71802.9|71770.1|71750.1|671
1691116200000|2023-08-04 02:30:00|71784.1|71774.1|71813.8|71803.8|71820.5|71805.1|71782.5|71768.3|719
1691116500000|2023-08-04 02:35:00|71813.7|71803.7|71804.3|71784.3|71819|71804.9|71794|71782.4|643
1691116800000|2023-08-04 02:40:00|71804.2|71784.2|71813.8|71793.8|71822|71807.3|71799.5|71784.2|747
1691117100000|2023-08-04 02:45:00|71813.1|71793.1|71807.8|71797.8|71814.5|71804.5|71804.5|71790.4|497
1691117400000|2023-08-04 02:50:00|71808|71798|71853.8|71843.8|71880.6|71861.4|71808|71798|730
1691117700000|2023-08-04 02:55:00|71853.9|71843.9|71897.4|71877.4|71900.3|71886.3|71843.7|71829.2|642
1691118000000|2023-08-04 03:00:00|71897.6|71877.6|71882.3|71862.3|71915.8|71896.7|71877.3|71857.3|703
1691118300000|2023-08-04 03:05:00|71884.4|71864.4|71884.5|71874.5|71896.3|71878.8|71873|71854|633
1691118600000|2023-08-04 03:10:00|71884.8|71874.8|71866.5|71846.5|71888.4|71878.4|71846.5|71832.4|663
1691118900000|2023-08-04 03:15:00|71866.4|71846.4|71862.2|71852.2|71871.2|71855.9|71851.1|71837.8|575
1691119200000|2023-08-04 03:20:00|71862.1|71852.1|71865.9|71855.9|71869.4|71858.3|71854.4|71844.4|436
1691119500000|2023-08-04 03:25:00|71866.4|71856.4|71857.4|71847.4|71874.7|71861.1|71855.4|71845.4|420
1691119800000|2023-08-04 03:30:00|71857.3|71847.3|71866.2|71856.2|71867.1|71857.1|71851.2|71841.2|368
1691120100000|2023-08-04 03:35:00|71866.1|71856.1|71848.1|71838.1|71866.2|71856.2|71845.8|71835.8|402
1691120400000|2023-08-04 03:40:00|71848.6|71838.6|71862.3|71852.3|71864.9|71854.9|71848.4|71838.4|450
1691120700000|2023-08-04 03:45:00|71862.2|71852.2|71853.7|71833.7|71866.3|71856.3|71851.7|71831.7|387
1691121000000|2023-08-04 03:50:00|71853.6|71833.6|71853.3|71843.3|71857.3|71847.3|71840.9|71830.4|467
1691121300000|2023-08-04 03:55:00|71852.5|71842.5|71857.8|71847.8|71861.4|71850.4|71846.6|71831.3|441
1691121600000|2023-08-04 04:00:00|71857.9|71847.9|71858.7|71848.7|71866.6|71856.6|71850|71836.6|538
1691121900000|2023-08-04 04:05:00|71858.4|71848.4|71867.6|71857.6|71867.6|71857.6|71854.1|71839.1|403
1691122200000|2023-08-04 04:10:00|71867.7|71857.7|71875.1|71865.1|71879.7|71869.7|71864.7|71854.7|377
1691122500000|2023-08-04 04:15:00|71875|71865|71875.8|71865.8|71880.9|71865.8|71864.3|71849.2|416
1691122800000|2023-08-04 04:20:00|71875.9|71865.9|71892.7|71882.7|71894.7|71882.7|71874.3|71859.9|386
1691123100000|2023-08-04 04:25:00|71892.6|71882.6|71929|71909|71929.6|71910|71891.4|71881.4|330
1691123400000|2023-08-04 04:30:00|71928.7|71908.7|71907.8|71897.8|71928.7|71912.5|71907.3|71896.1|356
1691123700000|2023-08-04 04:35:00|71907.6|71897.6|71916.1|71906.1|71916.3|71906.3|71902.6|71885.7|317
1691124000000|2023-08-04 04:40:00|71916.2|71906.2|71904.5|71894.5|71916.9|71906.9|71903.1|71887.7|332
1691124300000|2023-08-04 04:45:00|71904.4|71894.4|71895.8|71885.8|71904.4|71894.4|71892.2|71879.6|378
1691124600000|2023-08-04 04:50:00|71895.7|71885.7|71900.4|71890.4|71901.5|71891.5|71890.4|71880.4|291
1691124900000|2023-08-04 04:55:00|71900.3|71890.3|71897.2|71887.2|71907.1|71897.1|71891.9|71881.9|337
1691125200000|2023-08-04 05:00:00|71897.1|71887.1|71935.7|71925.7|71939.7|71926.7|71896.3|71886.3|570
1691125500000|2023-08-04 05:05:00|71936.4|71926.4|71913.9|71893.9|71941.9|71930.1|71913.9|71893.9|594
1691125800000|2023-08-04 05:10:00|71914|71894|71911|71891|71917|71899.4|71900.8|71883.3|576
1691126100000|2023-08-04 05:15:00|71910.8|71890.8|71881.8|71861.8|71910.8|71890.8|71851.6|71841.6|617
1691126400000|2023-08-04 05:20:00|71882.3|71862.3|71872.7|71852.7|71882.3|71863.4|71862.9|71842.9|586
1691126700000|2023-08-04 05:25:00|71873|71853|71873.6|71863.6|71888.1|71868.1|71869.5|71849.5|572
1691127000000|2023-08-04 05:30:00|71873.3|71863.3|71880.7|71870.7|71889|71870.7|71863.3|71849.4|618
1691127300000|2023-08-04 05:35:00|71880.5|71870.5|71873.5|71853.5|71889.8|71870.9|71864.9|71844.9|520
1691127600000|2023-08-04 05:40:00|71873.6|71853.6|71862.7|71842.7|71878.7|71858.7|71860.5|71840.5|499
1691127900000|2023-08-04 05:45:00|71862.5|71842.5|71836.5|71826.5|71862.5|71842.5|71834.6|71819.1|497
1691128200000|2023-08-04 05:50:00|71836.6|71826.6|71859.3|71839.3|71860.1|71845.7|71832.1|71820.3|550
1691128500000|2023-08-04 05:55:00|71859.2|71839.2|71867.2|71857.2|71874.6|71864.2|71859.2|71839.2|484
1691128800000|2023-08-04 06:00:00|71866.8|71856.8|71893|71873|71893.1|71873.1|71859.5|71849.5|628
1691129100000|2023-08-04 06:05:00|71892.8|71872.8|71903.4|71893.4|71913.7|71899|71880.2|71869.6|582
1691129400000|2023-08-04 06:10:00|71903.3|71893.3|71909.3|71899.3|71922.2|71902.2|71899.6|71884.5|625
1691129700000|2023-08-04 06:15:00|71909.6|71899.6|71913.5|71893.5|71917.1|71900|71889.8|71879.2|528
1691130000000|2023-08-04 06:20:00|71913.6|71893.6|71892.8|71872.8|71914.1|71902.9|71882.9|71868|568
1691130300000|2023-08-04 06:25:00|71893.1|71873.1|71885.2|71875.2|71898.5|71879.7|71873.7|71863.7|473
1691130600000|2023-08-04 06:30:00|71885.5|71875.5|71900.1|71890.1|71911.8|71894|71885.5|71874.2|537
1691130900000|2023-08-04 06:35:00|71900|71890|71897.4|71887.4|71910.8|71896|71896.7|71880.9|461
1691131200000|2023-08-04 06:40:00|71897.5|71887.5|71902.4|71892.4|71916.8|71899.4|71897.4|71886.7|491
1691131500000|2023-08-04 06:45:00|71902.3|71892.3|71901.3|71891.3|71914.7|71900.3|71890.6|71877.7|520
1691131800000|2023-08-04 06:50:00|71901.5|71891.5|71907|71897|71914.5|71900.8|71901.4|71884.4|442
1691132100000|2023-08-04 06:55:00|71906.9|71896.9|71893.5|71883.5|71912.4|71902.4|71889.5|71879.5|489
1691132400000|2023-08-04 07:00:00|71894.5|71884.5|71885.8|71875.8|71905.3|71895.3|71885.7|71875.7|557
1691132700000|2023-08-04 07:05:00|71886|71876|71898.4|71888.4|71903|71893|71886|71876|468
1691133000000|2023-08-04 07:10:00|71898|71888|71879.1|71869.1|71903.8|71892.1|71877.8|71863.5|504
1691133300000|2023-08-04 07:15:00|71879|71869|71891.5|71871.5|71891.5|71876.9|71870.8|71860.8|480
1691133600000|2023-08-04 07:20:00|71891.6|71871.6|71901.6|71891.6|71909.1|71894.5|71885.1|71871.6|508
1691133900000|2023-08-04 07:25:00|71901.7|71891.7|71914.2|71904.2|71917.2|71906.6|71901.3|71888.2|490
1691134200000|2023-08-04 07:30:00|71914.3|71904.3|71905.4|71895.4|71926.7|71911.6|71905.3|71895.3|439
1691134500000|2023-08-04 07:35:00|71905.3|71895.3|71890.3|71880.3|71906.9|71896.9|71886.4|71876.4|380
1691134800000|2023-08-04 07:40:00|71890.2|71880.2|71909.5|71899.5|71916.4|71899.8|71889.9|71879.9|412
1691135100000|2023-08-04 07:45:00|71909.6|71899.6|71904.9|71894.9|71918.6|71903.8|71904.1|71891.2|415
1691135400000|2023-08-04 07:50:00|71904.8|71894.8|71894.3|71884.3|71905.1|71895.1|71892.8|71882.8|354
1691135700000|2023-08-04 07:55:00|71894.6|71884.6|71892.7|71882.7|71904.3|71891.6|71888|71868.2|479
1691136000000|2023-08-04 08:00:00|71893.5|71883.5|71879.3|71869.3|71898.1|71888.1|71877.9|71866|491
1691136300000|2023-08-04 08:05:00|71879.2|71869.2|71858.5|71848.5|71881.6|71871.6|71852.7|71838.7|450
1691136600000|2023-08-04 08:10:00|71858.7|71848.7|71871.4|71861.4|71887.6|71871|71858.7|71848.7|424
1691136900000|2023-08-04 08:15:00|71871.5|71861.5|71877.9|71867.9|71881.8|71871.8|71870.4|71860.4|394
1691137200000|2023-08-04 08:20:00|71877.7|71867.7|71879.1|71869.1|71880.7|71870.7|71869.2|71859.2|342
1691137500000|2023-08-04 08:25:00|71878.8|71868.8|71883.6|71873.6|71885.3|71875.3|71873.1|71859.8|385
1691137800000|2023-08-04 08:30:00|71883.7|71873.7|71903.1|71893.1|71914.2|71900.7|71882.5|71872.5|374
1691138100000|2023-08-04 08:35:00|71903|71893|71906.3|71896.3|71918.7|71903.2|71899.1|71888.6|395
1691138400000|2023-08-04 08:40:00|71906.4|71896.4|71900.3|71890.3|71912.4|71902.4|71900.3|71890.3|327
1691138700000|2023-08-04 08:45:00|71900.4|71890.4|71913.5|71893.5|71913.5|71899.8|71892.5|71878|457
1691139000000|2023-08-04 08:50:00|71913.4|71893.4|71909.6|71889.6|71916.9|71902.7|71904|71887.4|350
1691139300000|2023-08-04 08:55:00|71909.7|71889.7|71903|71893|71916.8|71903.3|71902|71889.5|428
1691139600000|2023-08-04 09:00:00|71902.2|71892.2|71885.1|71875.1|71902.4|71892.4|71880.7|71868.5|515
1691139900000|2023-08-04 09:05:00|71885|71875|71892.2|71882.2|71897|71887|71882.9|71870.1|429
1691140200000|2023-08-04 09:10:00|71892.1|71882.1|71874|71864|71892.1|71882.1|71873.5|71860.1|377
1691140500000|2023-08-04 09:15:00|71874.1|71864.1|71871.4|71861.4|71881.2|71866.1|71850.6|71831.2|504
1691140800000|2023-08-04 09:20:00|71871.5|71861.5|71881.3|71871.3|71881.7|71871.7|71871.5|71861.5|340
1691141100000|2023-08-04 09:25:00|71881.4|71871.4|71886.4|71866.4|71890.9|71875.4|71871.6|71861.6|327
1691141400000|2023-08-04 09:30:00|71886.3|71866.3|71905.6|71895.6|71905.8|71895.8|71882.8|71866.1|377
1691141700000|2023-08-04 09:35:00|71905.5|71895.5|71904|71894|71917.1|71907.1|71903.1|71887.4|377
1691142000000|2023-08-04 09:40:00|71903.9|71893.9|71920.1|71910.1|71921.6|71911.6|71902.9|71892.9|445
1691142300000|2023-08-04 09:45:00|71920.2|71910.2|71923.3|71903.3|71924.3|71912.3|71912.1|71902.1|335
1691142600000|2023-08-04 09:50:00|71923.4|71903.4|71915.9|71905.9|71927.7|71916.5|71913.2|71900|534
1691142900000|2023-08-04 09:55:00|71915.5|71905.5|71907.4|71897.4|71921.6|71906.3|71906.8|71896.8|399
1691143200000|2023-08-04 10:00:00|71907.1|71897.1|71915.8|71895.8|71918.7|71906.9|71906.3|71895.2|371
1691143500000|2023-08-04 10:05:00|71915.7|71895.7|71921.1|71911.1|71928.9|71913.4|71909.1|71894.2|475
1691143800000|2023-08-04 10:10:00|71921|71911|71927.1|71907.1|71928.6|71913.3|71920|71906.5|306
1691144100000|2023-08-04 10:15:00|71927.3|71907.3|71935.3|71915.3|71943.3|71927.8|71927.3|71907.3|448
1691144400000|2023-08-04 10:20:00|71935.4|71915.4|71931.7|71921.7|71935.4|71922.8|71929|71911.1|329
1691144700000|2023-08-04 10:25:00|71931.8|71921.8|71933.2|71923.2|71933.9|71923.9|71926.7|71916.7|371
1691145000000|2023-08-04 10:30:00|71933.3|71923.3|71940.8|71930.8|71945.8|71930.9|71932.9|71920.4|336
1691145300000|2023-08-04 10:35:00|71940.9|71930.9|71946.8|71936.8|71951.3|71941.3|71940.6|71930.6|192
1691145600000|2023-08-04 10:40:00|71946.7|71936.7|71945.1|71935.1|71949.5|71939.5|71944.5|71934.5|217
1691145900000|2023-08-04 10:45:00|71945.2|71935.2|71948.5|71938.5|71948.9|71938.9|71938.9|71926.5|378
1691146200000|2023-08-04 10:50:00|71948.6|71938.6|71954.6|71934.6|71956.3|71942.7|71946.4|71931.4|409
1691146500000|2023-08-04 10:55:00|71954.5|71934.5|71941.7|71931.7|71957.3|71939.6|71941.7|71927.1|325
1691146800000|2023-08-04 11:00:00|71940.3|71930.3|71945.4|71935.4|71956|71946|71937.8|71927.8|377
1691147100000|2023-08-04 11:05:00|71945.5|71935.5|71944.9|71934.9|71948.9|71938.9|71941.6|71931.6|249
1691147400000|2023-08-04 11:10:00|71945|71935|71947|71937|71947.3|71937.3|71942.7|71932.7|261
1691147700000|2023-08-04 11:15:00|71946.9|71936.9|71948.3|71938.3|71948.6|71938.6|71940.7|71930.7|280
1691148000000|2023-08-04 11:20:00|71948.4|71938.4|71948.8|71938.8|71951.7|71941.7|71948.4|71938.4|188
1691148300000|2023-08-04 11:25:00|71948.9|71938.9|71946.8|71936.8|71948.9|71938.9|71933.5|71917.1|409
1691148600000|2023-08-04 11:30:00|71947|71937|71943.5|71933.5|71948.8|71938.8|71941.9|71931.9|189
1691148900000|2023-08-04 11:35:00|71943.6|71933.6|71946.8|71936.8|71949|71939|71935.7|71925.7|362
1691149200000|2023-08-04 11:40:00|71946.9|71936.9|71942.3|71932.3|71955.4|71940.5|71942.3|71930.7|303
1691149500000|2023-08-04 11:45:00|71942.2|71932.2|71951|71941|71952.3|71942.3|71941.5|71926.4|344
1691149800000|2023-08-04 11:50:00|71950.9|71940.9|71947.6|71937.6|71954.5|71941|71944.7|71929.5|256
1691150100000|2023-08-04 11:55:00|71947.5|71937.5|71958.4|71938.4|71959.2|71939.2|71940.4|71924.2|345
1691150400000|2023-08-04 12:00:00|71958.6|71938.6|71943.6|71923.6|71960.2|71944|71937.8|71921.5|415
1691150700000|2023-08-04 12:05:00|71943.5|71923.5|71937.3|71927.3|71943.5|71930.8|71934.5|71919.9|264
1691151000000|2023-08-04 12:10:00|71937.4|71927.4|71945.2|71925.2|71952.9|71935.3|71924.4|71914.4|465
1691151300000|2023-08-04 12:15:00|71945.1|71925.1|71929.2|71909.2|71946.8|71930.4|71925.6|71905.6|420
1691151600000|2023-08-04 12:20:00|71929.4|71909.4|71942.7|71922.7|71949.8|71929.8|71928|71908|548
1691151900000|2023-08-04 12:25:00|71942.9|71922.9|71960.4|71906.5|71960.4|71938.4|71939.8|71906.5|539
1691152200000|2023-08-04 12:30:00|71960.5|71906.6|71899.8|71879.8|71986.6|71936|71836.1|71816.1|1088
1691152500000|2023-08-04 12:35:00|71899.3|71879.3|71924.8|71904.8|71933.4|71913.4|71896.1|71876.1|1008
1691152800000|2023-08-04 12:40:00|71925|71905|71849.1|71829.1|71934.5|71914.5|71840.7|71820.7|1022
1691153100000|2023-08-04 12:45:00|71848.7|71828.7|71828.7|71818.7|71854.9|71834.9|71818.8|71802.3|859
1691153400000|2023-08-04 12:50:00|71828.5|71818.5|71820.7|71800.7|71837.1|71819.5|71806.1|71796.1|812
1691153700000|2023-08-04 12:55:00|71820.6|71800.6|71845.2|71835.2|71856.5|71838.9|71818.8|71800.6|724
1691154000000|2023-08-04 13:00:00|71845.7|71835.7|71831|71811|71885.9|71869.6|71830.4|71810.4|975
1691154300000|2023-08-04 13:05:00|71830.7|71810.7|71826.1|71806.1|71840.2|71820.2|71800.2|71781.7|934
1691154600000|2023-08-04 13:10:00|71827.3|71807.3|71806.2|71786.2|71845.1|71831.2|71804.4|71784.4|847
1691154900000|2023-08-04 13:15:00|71807.5|71787.5|71822.9|71802.9|71830.9|71810.9|71803.8|71783.8|862
1691155200000|2023-08-04 13:20:00|71823|71803|71843.2|71823.2|71852.3|71836.5|71810|71790|759
1691155500000|2023-08-04 13:25:00|71843.3|71823.3|71817|71807|71846.2|71834.7|71815.5|71800.8|651
1691155800000|2023-08-04 13:30:00|71815.1|71805.1|71800.4|71780.4|71815.1|71805.1|71785.1|71775.1|825
1691156100000|2023-08-04 13:35:00|71800.3|71780.3|71798.6|71778.6|71807.3|71794.2|71785.5|71765.5|878
1691156400000|2023-08-04 13:40:00|71798.1|71778.1|71788.6|71778.6|71804.2|71788.7|71780.7|71760.7|867
1691156700000|2023-08-04 13:45:00|71788.8|71778.8|71794.9|71784.9|71808.8|71796.7|71781.8|71768|736
1691157000000|2023-08-04 13:50:00|71794.7|71784.7|71815.3|71805.3|71815.5|71805.5|71777|71763.2|809
1691157300000|2023-08-04 13:55:00|71816.2|71806.2|71822.5|71802.5|71831.2|71819.2|71806.7|71786.7|688
1691157600000|2023-08-04 14:00:00|71822.6|71802.6|71845.3|71835.3|71852.3|71836.5|71822.6|71802.6|735
1691157900000|2023-08-04 14:05:00|71845.5|71835.5|71851.7|71841.7|71866.2|71852|71839.8|71819.8|753
1691158200000|2023-08-04 14:10:00|71851.9|71841.9|71849|71839|71855.4|71842.2|71827.3|71817.3|696
1691158500000|2023-08-04 14:15:00|71849.2|71839.2|71834.2|71814.2|71860.3|71840.3|71829.9|71814|758
1691158800000|2023-08-04 14:20:00|71834.3|71814.3|71827.2|71817.2|71838.8|71828.8|71818.1|71808.1|657
1691159100000|2023-08-04 14:25:00|71827|71817|71838.1|71828.1|71851.4|71841.4|71826.7|71816.7|690
1691159400000|2023-08-04 14:30:00|71838|71828|71801.4|71791.4|71838.9|71828.9|71797.8|71780.7|780
1691159700000|2023-08-04 14:35:00|71801.5|71791.5|71818.3|71798.3|71820.7|71800.7|71788|71773.1|723
1691160000000|2023-08-04 14:40:00|71818.1|71798.1|71818.2|71798.2|71831|71811|71811.8|71792.6|628
1691160300000|2023-08-04 14:45:00|71818.4|71798.4|71842|71822|71844.5|71824.5|71811|71791|689
1691160600000|2023-08-04 14:50:00|71842.8|71822.8|71842.5|71822.5|71851.1|71831.1|71834.8|71814.8|704
1691160900000|2023-08-04 14:55:00|71842.9|71822.9|71868.7|71858.7|71876.9|71866.7|71838.7|71818.7|745
1691161200000|2023-08-04 15:00:00|71868.6|71858.6|71876.8|71866.8|71890.6|71877.8|71868.6|71858.6|702
1691161500000|2023-08-04 15:05:00|71876.5|71866.5|71857.3|71837.3|71881.4|71871.4|71851.9|71837|595
1691161800000|2023-08-04 15:10:00|71857.1|71837.1|71847.4|71837.4|71857.1|71844.8|71840.1|71824.7|546
1691162100000|2023-08-04 15:15:00|71845.7|71835.7|71846.2|71836.2|71854.1|71842|71837|71827|507
1691162400000|2023-08-04 15:20:00|71845.5|71835.5|71835.1|71815.1|71845.5|71835.5|71825.9|71805.9|605
1691162700000|2023-08-04 15:25:00|71834.9|71814.9|71841.8|71821.8|71846.1|71830.1|71826.2|71811.2|581
1691163000000|2023-08-04 15:30:00|71841.5|71821.5|71842.7|71822.7|71843.4|71824.3|71821.4|71809.9|616
1691163300000|2023-08-04 15:35:00|71842.6|71822.6|71816|71796|71842.8|71829.1|71808.8|71794.7|516
1691163600000|2023-08-04 15:40:00|71816.1|71796.1|71793.2|71783.2|71816.1|71799.7|71791.2|71776.9|624
1691163900000|2023-08-04 15:45:00|71793.5|71783.5|71776.3|71766.3|71799.4|71784.4|71769.1|71753.7|600
1691164200000|2023-08-04 15:50:00|71776.4|71766.4|71793.4|71783.4|71794.8|71784.1|71774.7|71759.9|446
1691164500000|2023-08-04 15:55:00|71793.6|71783.6|71793.9|71783.9|71802.4|71792.4|71789.6|71779.6|424
1691164800000|2023-08-04 16:00:00|71794.3|71784.3|71793|71773|71798|71784.6|71788.1|71772.9|396
1691165100000|2023-08-04 16:05:00|71793.2|71773.2|71806.3|71796.3|71817.7|71798.1|71780.3|71764.4|474
1691165400000|2023-08-04 16:10:00|71806.8|71796.8|71798.3|71788.3|71808.3|71798.3|71797.6|71787.6|424
1691165700000|2023-08-04 16:15:00|71798.2|71788.2|71795.2|71785.2|71807.1|71793.5|71794.9|71781.9|420
1691166000000|2023-08-04 16:20:00|71795.1|71785.1|71790.2|71780.2|71800.3|71790.3|71787.6|71777.6|461
1691166300000|2023-08-04 16:25:00|71789.8|71779.8|71773.4|71763.4|71789.8|71779.8|71773.4|71763.4|417
1691166600000|2023-08-04 16:30:00|71773.3|71763.3|71780.2|71760.2|71786.2|71770.5|71772.9|71758.9|482
1691166900000|2023-08-04 16:35:00|71780.3|71760.3|71777.8|71757.8|71783.7|71765.5|71772|71754.1|372
1691167200000|2023-08-04 16:40:00|71777.7|71757.7|71773.5|71763.5|71782.4|71767.3|71770.3|71756|337
1691167500000|2023-08-04 16:45:00|71773.7|71763.7|71766.2|71756.2|71776.9|71764.8|71765.9|71753.7|297
1691167800000|2023-08-04 16:50:00|71766.1|71756.1|71769.9|71759.9|71772|71762|71766.1|71756.1|331
1691168100000|2023-08-04 16:55:00|71769.8|71759.8|71769.5|71759.5|71775.4|71765.4|71768.7|71758.7|321
1691168400000|2023-08-04 17:00:00|71769.6|71759.6|71772.4|71762.4|71773.8|71763.8|71766.8|71756.8|322
1691168700000|2023-08-04 17:05:00|71772.5|71762.5|71767.8|71757.8|71776.1|71766.1|71767.7|71757.7|394
1691169000000|2023-08-04 17:10:00|71767.9|71757.9|71768.8|71758.8|71778.1|71763.6|71767.4|71752.1|302
1691169300000|2023-08-04 17:15:00|71768.7|71758.7|71773.5|71763.5|71773.6|71763.6|71766.2|71756.2|275
1691169600000|2023-08-04 17:20:00|71773.4|71763.4|71776.3|71766.3|71776.5|71766.5|71769.1|71759.1|286
1691169900000|2023-08-04 17:25:00|71776.4|71766.4|71792.3|71772.3|71796.2|71778.4|71776.2|71766.2|435
1691170200000|2023-08-04 17:30:00|71792.1|71772.1|71800.4|71780.4|71804|71787.3|71785.9|71765.9|443
1691170500000|2023-08-04 17:35:00|71800.2|71780.2|71809.8|71789.8|71810.2|71794.8|71798.9|71778.9|473
1691170800000|2023-08-04 17:40:00|71804.6|71794.6|71802.8|71782.8|71813.1|71798|71795.6|71782.8|447
1691171100000|2023-08-04 17:45:00|71803|71783|71809.2|71789.2|71810.8|71794.4|71800.7|71781.2|461
1691171400000|2023-08-04 17:50:00|71809.3|71789.3|71807.4|71787.4|71811.9|71793.8|71802.6|71784.4|546
1691171700000|2023-08-04 17:55:00|71807.5|71787.5|71812.2|71802.2|71819.4|71804.4|71807.1|71787.1|566
1691172000000|2023-08-04 18:00:00|71811.8|71801.8|71839.6|71819.6|71839.6|71819.6|71811.7|71797|562
1691172300000|2023-08-04 18:05:00|71839.8|71819.8|71845.9|71825.9|71853.5|71833.5|71839.7|71819.7|607
1691172600000|2023-08-04 18:10:00|71846|71826|71838.7|71818.7|71848.5|71833.3|71834.5|71814.5|538
1691172900000|2023-08-04 18:15:00|71839.3|71819.3|71839.2|71819.2|71846.3|71830.4|71831.3|71815.8|570
1691173200000|2023-08-04 18:20:00|71839.5|71819.5|71857.8|71837.8|71861.9|71847.3|71838.1|71818.1|648
1691173500000|2023-08-04 18:25:00|71858.1|71838.1|71855.6|71835.6|71860.5|71840.5|71843.1|71827.7|609
1691173800000|2023-08-04 18:30:00|71855.7|71835.7|71852.7|71842.7|71870.1|71850.1|71851.9|71832.3|606
1691174100000|2023-08-04 18:35:00|71852.6|71842.6|71861.9|71841.9|71863.9|71843.9|71852.4|71837.4|529
1691174400000|2023-08-04 18:40:00|71861.8|71841.8|71880.1|71860.1|71881.7|71861.7|71859.5|71839.5|674
1691174700000|2023-08-04 18:45:00|71880.8|71860.8|71869.4|71859.4|71885.1|71865.1|71868.7|71855.8|488
1691175000000|2023-08-04 18:50:00|71869.5|71859.5|71870.3|71860.3|71870.5|71860.5|71859.6|71847|462
1691175300000|2023-08-04 18:55:00|71870.5|71860.5|71865.5|71855.5|71874.3|71864.3|71864.3|71854.3|486
1691175600000|2023-08-04 19:00:00|71865.4|71855.4|71863.8|71853.8|71870.3|71855.4|71863|71846|599
1691175900000|2023-08-04 19:05:00|71863.9|71853.9|71875.2|71855.2|71876|71860.9|71860.4|71847.7|542
1691176200000|2023-08-04 19:10:00|71875.5|71855.5|71870.4|71850.4|71876.2|71856.2|71861.7|71846.1|628
1691176500000|2023-08-04 19:15:00|71868.9|71848.9|71876.3|71856.3|71876.5|71862.2|71864.9|71846.9|549
1691176800000|2023-08-04 19:20:00|71876.4|71856.4|71873.5|71853.5|71881.4|71865.7|71871.6|71852.3|503
1691177100000|2023-08-04 19:25:00|71873.1|71853.1|71875.2|71865.2|71891.5|71876.1|71867.5|71853.1|426
1691177400000|2023-08-04 19:30:00|71875.3|71865.3|71872.3|71862.3|71879.3|71869.3|71871.4|71861.4|380
1691177700000|2023-08-04 19:35:00|71872.4|71862.4|71878.4|71868.4|71878.6|71868.6|71869.7|71859.7|449
1691178000000|2023-08-04 19:40:00|71878.3|71868.3|71879.6|71859.6|71883.3|71868.3|71877.8|71859.2|505
1691178300000|2023-08-04 19:45:00|71879.9|71859.9|71882.9|71862.9|71883.2|71863.2|71878.9|71858.9|407
1691178600000|2023-08-04 19:50:00|71882.8|71862.8|71880.5|71860.5|71884|71864|71878|71858|553
1691178900000|2023-08-04 19:55:00|71881.2|71861.2|71886.6|71866.6|71888.6|71872.8|71879.6|71859.6|571
1691179200000|2023-08-04 20:00:00|71886.7|71866.7|71891.1|71871.1|71892|71872|71886.7|71866.7|348
1691179500000|2023-08-04 20:05:00|71891|71871|71891.4|71871.4|71892.8|71872.8|71888.8|71868.8|503
1691179800000|2023-08-04 20:10:00|71891.5|71871.5|71894|71874|71894.5|71874.5|71890.8|71870.8|481
1691180100000|2023-08-04 20:15:00|71893.9|71873.9|71889.3|71869.3|71894.2|71874.2|71889.2|71869.2|562
1691180400000|2023-08-04 20:20:00|71889.8|71869.8|71885.9|71865.9|71890.9|71870.9|71875.6|71855.6|592
1691180700000|2023-08-04 20:25:00|71886.1|71866.1|71893.3|71873.3|71894.1|71874.1|71880.8|71860.8|765
1691181000000|2023-08-04 20:30:00|71893.5|71873.5|71890.8|71870.8|71895.2|71875.2|71889.1|71869.1|738
1691181300000|2023-08-04 20:35:00|71891.4|71871.4|71892.1|71872.1|71896.4|71876.4|71890.4|71870.4|542
1691181600000|2023-08-04 20:40:00|71891.9|71871.9|71886|71866|71896.4|71876.4|71886|71866|371
1691181900000|2023-08-04 20:45:00|71886.1|71866.1|71891.1|71871.1|71896.9|71876.9|71886.1|71866.1|728
1691182200000|2023-08-04 20:50:00|71890.9|71870.9|71890.1|71870.1|71891.9|71871.9|71888.4|71868.4|481
1691182500000|2023-08-04 20:55:00|71889.4|71869.4|71917.1|71841.2|71918.9|71872.2|71886.2|71840.5|83
1691352000000|2023-08-06 20:00:00|71896.4|71874.4|71927.5|71801.5|71927.5|71874.4|71896.4|71801.5|2
1691352600000|2023-08-06 20:10:00|71927.8|71806.4|71927.8|71806.4|71927.8|71806.4|71927.8|71806.4|1
1691353800000|2023-08-06 20:30:00|71927.4|71806.5|71927|71809.9|71927.4|71809.9|71927|71806.5|3
1691354100000|2023-08-06 20:35:00|71923.4|71829|71911|71785.9|71926.1|71861.7|71883.7|71785.9|8
1691354400000|2023-08-06 20:40:00|71908.5|71792.7|71911.8|71785.8|71911.8|71808|71898.5|71785.8|5
1691354700000|2023-08-06 20:45:00|71910.6|71784.6|71898.5|71792.3|71910.6|71792.3|71898.5|71784.6|2
1691355000000|2023-08-06 20:50:00|71910.6|71784.6|71891.4|71765.4|71910.6|71784.6|71891.4|71765.4|3
1691355300000|2023-08-06 20:55:00|71879.2|71753.2|71920.7|71794.7|71920.7|71794.7|71876.7|71750.7|4
1691355600000|2023-08-06 21:00:00|71921.2|71795.2|71915.7|71796.7|71921.7|71798.4|71915.7|71795.2|15
1691355900000|2023-08-06 21:05:00|71914.4|71795.4|71915.9|71796.9|71918|71799|71914.4|71795.4|15
1691356200000|2023-08-06 21:10:00|71918.6|71799.6|71914.3|71795.3|71918.6|71799.6|71910.9|71791.9|19
1691356500000|2023-08-06 21:15:00|71914|71795|71910.1|71791.1|71917.5|71798.5|71910.1|71791.1|14
1691356800000|2023-08-06 21:20:00|71916.4|71797.4|71924.3|71814.8|71927.1|71823.1|71909.1|71790.1|18
1691357100000|2023-08-06 21:25:00|71924.2|71815|71926.1|71809.5|71926.1|71820.5|71923.1|71809.5|20
1691357400000|2023-08-06 21:30:00|71926|71809.3|71923.1|71820.7|71933.7|71821.7|71922.9|71809.3|54
1691357700000|2023-08-06 21:35:00|71924.9|71820.4|71923.4|71817.7|71925|71820.4|71923.1|71817.7|17
1691358000000|2023-08-06 21:40:00|71923.3|71819.5|71922.1|71819.4|71923.3|71824|71919.7|71817.6|19
1691358300000|2023-08-06 21:45:00|71922.3|71822.3|71919.6|71815.8|71932.5|71824.1|71915.2|71807.3|56
1691358600000|2023-08-06 21:50:00|71921.1|71815.6|71927.1|71808.1|71927.9|71817.9|71917.5|71807.3|16
1691358900000|2023-08-06 21:55:00|71926.9|71807.9|71926.3|71813.7|71927.4|71821.7|71923.3|71807.9|16
1691359200000|2023-08-06 22:00:00|71926|71813.5|71940.8|71821.8|71945.2|71858|71925|71806|180
1691359500000|2023-08-06 22:05:00|71939.4|71822.1|71935.9|71870.9|71945.1|71871.5|71920.2|71822.1|219
1691359800000|2023-08-06 22:10:00|71935.8|71875.8|71927.3|71894|71943.9|71899.7|71919.6|71859.5|256
1691360100000|2023-08-06 22:15:00|71929.3|71892.8|71930|71811|71936.9|71898.3|71925.7|71809.8|360
1691360400000|2023-08-06 22:20:00|71929.8|71810.8|71929.1|71851.8|71936|71851.9|71927|71810.4|270
1691360700000|2023-08-06 22:25:00|71929|71851.9|71929.2|71826.5|71934.5|71857.1|71924.9|71817.7|236
1691361000000|2023-08-06 22:30:00|71929|71826.3|71934.6|71815.6|71942.8|71826.3|71926.6|71812.8|262
1691361300000|2023-08-06 22:35:00|71935|71816.4|71934.9|71815.9|71943.3|71824.3|71932.9|71813.9|99
1691361600000|2023-08-06 22:40:00|71939.6|71820.6|71955.1|71836.1|71956.1|71837.1|71932.5|71813.5|126
1691361900000|2023-08-06 22:45:00|71952.6|71833.6|71952.7|71833.7|71956.5|71837.5|71950|71831|77
1691362200000|2023-08-06 22:50:00|71953.9|71834.9|71952.7|71833.7|71954.5|71835.5|71951.4|71832.4|53
1691362500000|2023-08-06 22:55:00|71952.6|71833.6|71950.5|71831.5|71957.1|71838.1|71950|71831|93
1691362800000|2023-08-06 23:00:00|71948.7|71829.7|71957.8|71838.8|71964.3|71845.3|71948.7|71829.7|141
1691363100000|2023-08-06 23:05:00|71957.7|71838.7|71959.5|71840.5|71963.1|71844.1|71950.5|71831.5|223
1691363400000|2023-08-06 23:10:00|71959.6|71840.6|71937.9|71828.1|71960.9|71841.9|71934.3|71818.7|396
1691363700000|2023-08-06 23:15:00|71937.8|71828.2|71938.7|71853.7|71945.4|71854.2|71934.3|71820.6|469
1691364000000|2023-08-06 23:20:00|71938.5|71853.3|71937.5|71853.8|71941.5|71856.4|71935|71840.3|364
1691364300000|2023-08-06 23:25:00|71937.7|71850|71944.1|71853|71949.6|71865.5|71924.2|71835.8|657
1691364600000|2023-08-06 23:30:00|71944|71852.9|71910.5|71822.1|71946.5|71866.9|71904.1|71818.9|616
1691364900000|2023-08-06 23:35:00|71910.6|71822.5|71898.4|71843.3|71919.4|71843.3|71891.7|71791.5|630
1691365200000|2023-08-06 23:40:00|71898.6|71843.4|71888.9|71857.7|71906.3|71866.5|71878.6|71814.5|1012
1691365500000|2023-08-06 23:45:00|71883.2|71863.2|71883.4|71863.4|71902.9|71870|71877.4|71848.1|1152
1691365800000|2023-08-06 23:50:00|71883.8|71863.8|71880.9|71860.9|71900.4|71868|71878.3|71841.8|1051
1691366100000|2023-08-06 23:55:00|71880.8|71860.8|71890.8|71870.8|71899.7|71873.8|71877.9|71838.2|1123
1691366400000|2023-08-07 00:00:00|71891.8|71871.8|71921|71901|71924|71904|71880.4|71859.6|766
1691366700000|2023-08-07 00:05:00|71921.1|71901.1|71882|71862|71922.4|71902.4|71880.2|71860.2|551
1691367000000|2023-08-07 00:10:00|71881.9|71861.9|71881.8|71861.8|71882.1|71862.1|71869.4|71849.4|506
1691367300000|2023-08-07 00:15:00|71881.9|71861.9|71884.2|71864.2|71889|71869|71877|71857|588
1691367600000|2023-08-07 00:20:00|71884.3|71864.3|71881.6|71861.6|71889.3|71869.3|71878|71858|510
1691367900000|2023-08-07 00:25:00|71881.5|71861.5|71914|71894|71922.5|71902.5|71880.4|71860.4|397
1691368200000|2023-08-07 00:30:00|71915.1|71895.1|71897.4|71877.4|71918.8|71898.8|71892.9|71872.9|542
1691368500000|2023-08-07 00:35:00|71897.8|71877.8|71891.4|71871.4|71903|71883|71889.5|71869.5|287
1691368800000|2023-08-07 00:40:00|71891.3|71871.3|71880.3|71860.3|71892.2|71872.2|71872.9|71852.9|412
1691369100000|2023-08-07 00:45:00|71880|71860|71888.7|71868.7|71890.7|71870.7|71879.6|71859.6|415
1691369400000|2023-08-07 00:50:00|71889.4|71869.4|71897.3|71877.3|71901.5|71881.5|71881.4|71861.4|393
1691369700000|2023-08-07 00:55:00|71894.5|71874.5|71882.4|71862.4|71896.6|71876.6|71879.6|71861.6|441
1691370000000|2023-08-07 01:00:00|71882.7|71862.7|71900.1|71890.1|71904|71892.3|71875.3|71855.3|544
1691370300000|2023-08-07 01:05:00|71900|71890|71909|71889|71917.8|71902.4|71899.1|71879.1|568
1691370600000|2023-08-07 01:10:00|71908.9|71888.9|71904.5|71884.5|71925.5|71905.5|71902.8|71882.8|469
1691370900000|2023-08-07 01:15:00|71904.3|71884.3|71932.1|71912.1|71947.7|71927.7|71897.5|71877.5|576
1691371200000|2023-08-07 01:20:00|71932.2|71912.2|71919|71909|71936.1|71918.7|71911.4|71893|604
1691371500000|2023-08-07 01:25:00|71918.9|71908.9|71967.9|71947.9|71968.3|71948.3|71916.9|71901.2|735
1691371800000|2023-08-07 01:30:00|71967.8|71947.8|71997.3|71977.3|72009.8|71991.9|71967.6|71947.6|860
1691372100000|2023-08-07 01:35:00|71997.5|71977.5|71968.2|71958.2|72003.8|71983.8|71961.6|71941.6|729
1691372400000|2023-08-07 01:40:00|71968.1|71958.1|71988.3|71978.3|72003.6|71986.7|71966.5|71953.7|749
1691372700000|2023-08-07 01:45:00|71988|71978|71973|71963|71994.6|71981.1|71960.9|71943.7|767
1691373000000|2023-08-07 01:50:00|71972.8|71962.8|71945.1|71935.1|71988.8|71969.2|71943.3|71928.1|732
1691373300000|2023-08-07 01:55:00|71945.2|71935.2|71949.2|71939.2|71959.3|71946.9|71934.5|71919.2|647
1691373600000|2023-08-07 02:00:00|71949.1|71939.1|71984|71964|71989.3|71973.6|71931.7|71921.7|664
1691373900000|2023-08-07 02:05:00|71984.1|71964.1|71961.3|71951.3|71984.5|71969.4|71961.1|71951.1|520
1691374200000|2023-08-07 02:10:00|71961.2|71951.2|71963.3|71953.3|71973.1|71963.1|71951.5|71937.4|616
1691374500000|2023-08-07 02:15:00|71963.2|71953.2|71956.2|71946.2|71976.5|71966.5|71954.4|71944.4|502
1691374800000|2023-08-07 02:20:00|71956.3|71946.3|71940.2|71930.2|71963|71953|71938|71923.9|498
1691375100000|2023-08-07 02:25:00|71940.1|71930.1|71952.8|71942.8|71959.3|71949.3|71937.6|71927.6|495
1691375400000|2023-08-07 02:30:00|71953.3|71943.3|71986.5|71966.5|71989.9|71979.9|71953.3|71943.3|529
1691375700000|2023-08-07 02:35:00|71981.8|71971.8|71971.1|71961.1|71982|71972|71966.1|71956.1|524
1691376000000|2023-08-07 02:40:00|71971.3|71961.3|71986.6|71976.6|71993.4|71979.8|71969|71959|506
1691376300000|2023-08-07 02:45:00|71986.7|71976.7|71987.6|71977.6|71991.9|71981.9|71975.6|71965.6|500
1691376600000|2023-08-07 02:50:00|71987.7|71977.7|71979.1|71969.1|71993.9|71983.9|71978|71963.8|355
1691376900000|2023-08-07 02:55:00|71979|71969|71971|71961|71979|71969|71965.9|71955.9|398
1691377200000|2023-08-07 03:00:00|71970.9|71960.9|71983.4|71973.4|71983.4|71973.4|71966.7|71956.7|381
1691377500000|2023-08-07 03:05:00|71983.3|71973.3|71993.3|71983.3|71999.1|71983.3|71979.5|71968.5|464
1691377800000|2023-08-07 03:10:00|71993|71983|71996.5|71986.5|72010.9|71996.1|71987.1|71977.1|429
1691378100000|2023-08-07 03:15:00|71996.4|71986.4|71995.2|71985.2|72006.7|71996.7|71993.6|71983.6|446
1691378400000|2023-08-07 03:20:00|71995.3|71985.3|71985.5|71975.5|72001.1|71991.1|71985.5|71972.5|297
1691378700000|2023-08-07 03:25:00|71985.4|71975.4|71989.3|71979.3|71989.9|71979.9|71979|71969|381
1691379000000|2023-08-07 03:30:00|71989|71979|72007|71997|72007|71997|71983.9|71973.9|336
1691379300000|2023-08-07 03:35:00|72007.1|71997.1|72012.1|72002.1|72023.7|72008.7|72002.1|71992.1|383
1691379600000|2023-08-07 03:40:00|72012.2|72002.2|72006|71996|72014.6|72004.6|72005.7|71995.7|305
1691379900000|2023-08-07 03:45:00|72006.2|71996.2|72008.3|71998.3|72010.3|72000.3|72001|71991|296
1691380200000|2023-08-07 03:50:00|72008.2|71998.2|72010|72000|72017.1|72007.1|72005.3|71995.3|326
1691380500000|2023-08-07 03:55:00|72011.1|72001.1|72020.5|72010.5|72020.6|72010.6|72008.6|71997.8|378
1691380800000|2023-08-07 04:00:00|72020.3|72010.3|72027.5|72017.5|72036.6|72024.9|72019.5|72005.9|447
1691381100000|2023-08-07 04:05:00|72027.4|72017.4|72025.6|72015.6|72029.6|72017.4|72019.3|71999.3|343
1691381400000|2023-08-07 04:10:00|72025.7|72015.7|72022.6|72002.6|72026|72016|72016.5|72001.6|329
1691381700000|2023-08-07 04:15:00|72022.5|72002.5|72018.4|72008.4|72022.5|72008.5|72011.7|71996.8|275
1691382000000|2023-08-07 04:20:00|72018.5|72008.5|72023|72013|72027.1|72013|72017.5|72006.4|241
1691382300000|2023-08-07 04:25:00|72022.9|72012.9|72031|72021|72037.7|72021|72022.6|72012.6|278
1691382600000|2023-08-07 04:30:00|72030.9|72020.9|72032.9|72022.9|72034.2|72023.3|72028.1|72013|361
1691382900000|2023-08-07 04:35:00|72033|72023|72033.9|72023.9|72043.8|72028.7|72032.3|72021.2|234
1691383200000|2023-08-07 04:40:00|72034|72024|72037.4|72027.4|72039|72029|72032.7|72022.7|287
1691383500000|2023-08-07 04:45:00|72037.3|72027.3|72032.3|72022.3|72042.8|72027.4|72028.6|72018.6|289
1691383800000|2023-08-07 04:50:00|72032.4|72022.4|72037.2|72017.2|72039.3|72024.6|72031.9|72017.2|209
1691384100000|2023-08-07 04:55:00|72037.3|72017.3|72028.5|72018.5|72037.3|72024.6|72027|72012|267
1691384400000|2023-08-07 05:00:00|72028.4|72018.4|72042.1|72032.1|72052.4|72034.7|72026.1|72016.1|369
1691384700000|2023-08-07 05:05:00|72042.2|72032.2|72050.7|72040.7|72057.3|72042.8|72041.8|72031.8|489
1691385000000|2023-08-07 05:10:00|72050.5|72040.5|72049.2|72039.2|72052.6|72042.6|72047.9|72037.9|319
1691385300000|2023-08-07 05:15:00|72049.3|72039.3|72040|72030|72051.8|72041.8|72038.8|72028.8|242
1691385600000|2023-08-07 05:20:00|72039.9|72029.9|72042.8|72032.8|72044.9|72034.9|72033.3|72023.3|331
1691385900000|2023-08-07 05:25:00|72042.7|72032.7|72031|72021|72042.8|72032.8|72025.5|72015.5|374
1691386200000|2023-08-07 05:30:00|72030.9|72020.9|72018.6|72008.6|72031|72021|72015|72005|475
1691386500000|2023-08-07 05:35:00|72018.5|72008.5|72035.7|72025.7|72043.5|72028.4|72018.2|72008.2|466
1691386800000|2023-08-07 05:40:00|72035.8|72025.8|72021.5|72011.5|72045.7|72030.4|72020.8|72010.8|329
1691387100000|2023-08-07 05:45:00|72021.6|72011.6|72017.1|72007.1|72026.5|72016.5|72015.6|72005.6|341
1691387400000|2023-08-07 05:50:00|72017|72007|72035.9|72025.9|72049.6|72031.7|72014.4|72001.2|565
1691387700000|2023-08-07 05:55:00|72036.4|72026.4|72052|72042|72057.9|72042.9|72028.6|72014.6|701
1691388000000|2023-08-07 06:00:00|72052.1|72042.1|72050.5|72030.5|72055.1|72043.1|72033.9|72016.8|506
1691388300000|2023-08-07 06:05:00|72050.6|72030.6|72026.7|72016.7|72056.3|72041|72026.7|72016.7|465
1691388600000|2023-08-07 06:10:00|72026.6|72016.6|72027|72017|72035.2|72025.2|72017.4|72007.4|471
1691388900000|2023-08-07 06:15:00|72026.7|72016.7|72030.6|72020.6|72033.9|72023.9|72021.4|72011.4|403
1691389200000|2023-08-07 06:20:00|72030.7|72020.7|72040|72030|72040.9|72030.9|72029.3|72019.3|392
1691389500000|2023-08-07 06:25:00|72039.6|72029.6|72039.9|72029.9|72052|72042|72035.9|72025.9|449
1691389800000|2023-08-07 06:30:00|72039.8|72029.8|72039.3|72029.3|72049.5|72039.5|72029|72019|404
1691390100000|2023-08-07 06:35:00|72039.4|72029.4|72028.4|72018.4|72039.4|72029.4|72026.3|72016.3|307
1691390400000|2023-08-07 06:40:00|72028.5|72018.5|72019.2|72009.2|72030.7|72020.7|72015.9|72005.9|330
1691390700000|2023-08-07 06:45:00|72019.3|72009.3|72005.9|71995.9|72021.1|72011.1|72005.9|71995.9|349
1691391000000|2023-08-07 06:50:00|72005.8|71995.8|72018.8|72008.8|72020.8|72010.8|72004.9|71994.9|374
1691391300000|2023-08-07 06:55:00|72018.9|72008.9|72020.8|72010.8|72035.6|72025.6|72017.9|72007.9|529
1691391600000|2023-08-07 07:00:00|72020.9|72010.9|72028.9|72018.9|72031.9|72021.9|72016.4|72006.4|577
1691391900000|2023-08-07 07:05:00|72029|72019|72031.1|72021.1|72044.9|72032.1|72027.6|72016.2|502
1691392200000|2023-08-07 07:10:00|72031.2|72021.2|72022.8|72012.8|72031.8|72021.8|72013.9|72000.9|517
1691392500000|2023-08-07 07:15:00|72022.7|72012.7|72029.3|72019.3|72029.3|72019.3|72013.8|72003.8|430
1691392800000|2023-08-07 07:20:00|72029.4|72019.4|72019.3|72009.3|72037.8|72025.9|72019.3|72009.3|359
1691393100000|2023-08-07 07:25:00|72019.1|72009.1|72023.5|72013.5|72026.1|72016.1|71999.5|71989.5|493
1691393400000|2023-08-07 07:30:00|72023.6|72013.6|72029.8|72019.8|72032.5|72022.5|72019.2|72009.2|438
1691393700000|2023-08-07 07:35:00|72029.7|72019.7|72036.5|72026.5|72041.6|72031.6|72029.4|72019.4|386
1691394000000|2023-08-07 07:40:00|72036.6|72026.6|72023.9|72013.9|72038.3|72028.3|72018.1|72008.1|443
1691394300000|2023-08-07 07:45:00|72024.2|72014.2|72021.9|72011.9|72033|72023|72021.8|72011.8|433
1691394600000|2023-08-07 07:50:00|72022|72012|72023.6|72013.6|72024.3|72014.3|72016.1|72006.1|273
1691394900000|2023-08-07 07:55:00|72023.5|72013.5|72014.3|72004.3|72029.8|72019.8|72008.9|71998.1|403
1691395200000|2023-08-07 08:00:00|72014|72004|72022.3|72012.3|72022.4|72012.4|72013.9|72003.9|335
1691395500000|2023-08-07 08:05:00|72022|72012|72034.8|72024.8|72035.7|72025.7|72018.1|72008.1|331
1691395800000|2023-08-07 08:10:00|72035.3|72025.3|72026.8|72016.8|72037.7|72027.7|72023.7|72013.7|278
1691396100000|2023-08-07 08:15:00|72026.7|72016.7|72036.7|72026.7|72037|72027|72021.2|72011.2|361
1691396400000|2023-08-07 08:20:00|72036.6|72026.6|72032.9|72022.9|72043.4|72033.4|72026.8|72016.8|337
1691396700000|2023-08-07 08:25:00|72033|72023|72040.5|72020.5|72059|72047.4|72031.8|72019.2|442
1691397000000|2023-08-07 08:30:00|72040.6|72020.6|72047.7|72027.7|72049|72030.5|72036|72017.3|479
1691397300000|2023-08-07 08:35:00|72047.6|72027.6|72036.4|72026.4|72050.6|72032.3|72034.8|72023.6|396
1691397600000|2023-08-07 08:40:00|72036.5|72026.5|72003.8|71993.8|72039.3|72029.3|72000.8|71986.6|418
1691397900000|2023-08-07 08:45:00|72003.5|71993.5|72010.8|72000.8|72015|72000.8|71998.8|71984.9|366
1691398200000|2023-08-07 08:50:00|72010.9|72000.9|71981.8|71971.8|72011.5|72001.5|71974.4|71964.4|410
1691398500000|2023-08-07 08:55:00|71982.2|71972.2|71991.6|71981.6|71996|71985.1|71966.2|71956.2|446
1691398800000|2023-08-07 09:00:00|71991.7|71981.7|71989.1|71979.1|72002.7|71987.3|71986.6|71973.1|439
1691399100000|2023-08-07 09:05:00|71989.3|71979.3|71985.7|71975.7|71993.1|71983.1|71979.5|71969.5|307
1691399400000|2023-08-07 09:10:00|71985.6|71975.6|71975.3|71965.3|71989.6|71979.6|71973.6|71963.6|284
1691399700000|2023-08-07 09:15:00|71975.2|71965.2|71966.9|71956.9|71976.5|71966.5|71964.6|71954.6|331
1691400000000|2023-08-07 09:20:00|71966.8|71956.8|71958.7|71948.7|71967|71956.8|71955.8|71940.7|320
1691400300000|2023-08-07 09:25:00|71958.8|71948.8|71962|71952|71962|71952|71957.5|71947.5|249
1691400600000|2023-08-07 09:30:00|71961.9|71951.9|71960|71950|71972.1|71956|71955.5|71940.5|347
1691400900000|2023-08-07 09:35:00|71960.1|71950.1|71951.4|71941.4|71960.6|71950.6|71949.7|71939.7|263
1691401200000|2023-08-07 09:40:00|71951.5|71941.5|71959|71949|71959.9|71949.9|71951.4|71941.4|269
1691401500000|2023-08-07 09:45:00|71963.9|71943.9|71957.1|71947.1|71966.8|71952.6|71954.5|71940.3|297
1691401800000|2023-08-07 09:50:00|71957.2|71947.2|71968.7|71958.7|71970.7|71960.7|71956.2|71946.2|306
1691402100000|2023-08-07 09:55:00|71968.5|71958.5|71967.6|71957.6|71976.9|71959.7|71965.4|71952|216
1691402400000|2023-08-07 10:00:00|71967.7|71957.7|71968.2|71958.2|71968.3|71958.3|71964.7|71954.7|312
1691402700000|2023-08-07 10:05:00|71968.1|71958.1|71995.5|71975.5|71997.3|71982.3|71968.1|71958.1|276
1691403000000|2023-08-07 10:10:00|71995.6|71975.6|71993.9|71983.9|72000.7|71984.2|71993.6|71975.5|345
1691403300000|2023-08-07 10:15:00|71994|71984|72016.5|71996.5|72016.9|72003.5|71993.9|71983.9|310
1691403600000|2023-08-07 10:20:00|72016.4|71996.4|72021.1|72011.1|72023|72013|72010.1|71996.4|275
1691403900000|2023-08-07 10:25:00|72021|72011|72030.9|72020.9|72033.9|72023.9|72014.6|72004.6|407
1691404200000|2023-08-07 10:30:00|72031.3|72021.3|72027|72007|72041.1|72028.9|72024.5|72005.2|459
1691404500000|2023-08-07 10:35:00|72027.3|72007.3|72023.7|72003.7|72027.4|72012.7|72015|72003.6|271
1691404800000|2023-08-07 10:40:00|72023.6|72003.6|72019|72009|72023.6|72010.3|72014|72000.5|189
1691405100000|2023-08-07 10:45:00|72018.9|72008.9|72011.6|72001.6|72019.2|72009.2|72011.4|72001.4|210
1691405400000|2023-08-07 10:50:00|72011.8|72001.8|72004.9|71994.9|72015.1|72005.1|72004.9|71994.9|302
1691405700000|2023-08-07 10:55:00|72004.8|71994.8|72001.3|71991.3|72006.2|71996.2|72000|71990|238
1691406000000|2023-08-07 11:00:00|72001.4|71991.4|72001.8|71991.8|72004.7|71994.7|71996.6|71986.6|322
1691406300000|2023-08-07 11:05:00|72002|71992|72000.4|71990.4|72002|71992|71997|71987|246
1691406600000|2023-08-07 11:10:00|72000.5|71990.5|71994.1|71974.1|72003.4|71993.4|71993.1|71973.8|336
1691406900000|2023-08-07 11:15:00|71994.3|71974.3|71985.7|71975.7|71998.7|71978.7|71984.9|71964.9|276
1691407200000|2023-08-07 11:20:00|71985.8|71975.8|71980.4|71970.4|71990.8|71976.2|71979.8|71964|416
1691407500000|2023-08-07 11:25:00|71980.3|71970.3|71965.2|71955.2|71985.9|71970.3|71965.2|71946|457
1691407800000|2023-08-07 11:30:00|71965.3|71955.3|71985.9|71965.9|71989.3|71974.5|71965.3|71955.3|338
1691408100000|2023-08-07 11:35:00|71985.8|71965.8|71968.7|71958.7|71985.8|71969.5|71967.7|71957.7|362
1691408400000|2023-08-07 11:40:00|71968.8|71958.8|71971.4|71961.4|71980.5|71964.4|71962.4|71952.4|333
1691408700000|2023-08-07 11:45:00|71971.3|71961.3|71975.4|71955.4|71980.2|71964.6|71971.1|71954.8|346
1691409000000|2023-08-07 11:50:00|71975.3|71955.3|71978.6|71958.6|71980.5|71960.5|71975.3|71955.3|423
1691409300000|2023-08-07 11:55:00|71979.2|71959.2|71970.1|71960.1|71979.7|71964.3|71966|71956|317
1691409600000|2023-08-07 12:00:00|71970.2|71960.2|71991.2|71981.2|72001.2|71985.8|71969.1|71957|503
1691409900000|2023-08-07 12:05:00|71991|71981|71993.7|71983.7|71995.1|71983.8|71984.1|71969.1|358
1691410200000|2023-08-07 12:10:00|71993.6|71983.6|71990.9|71980.9|71996.5|71983.6|71989|71975.1|279
1691410500000|2023-08-07 12:15:00|71991|71981|71993.6|71983.6|71994.2|71984.2|71982.4|71972.4|340
1691410800000|2023-08-07 12:20:00|71993.5|71983.5|71984.9|71974.9|71996.6|71984.9|71983.7|71969|522
1691411100000|2023-08-07 12:25:00|71984.8|71974.8|71966.4|71956.4|71988.4|71977.3|71966.1|71956.1|429
1691411400000|2023-08-07 12:30:00|71966.2|71956.2|71960.9|71950.9|71967.9|71957.8|71957.2|71942.1|344
1691411700000|2023-08-07 12:35:00|71961|71951|71968.8|71948.8|71969.1|71952.2|71957.2|71940.5|334
1691412000000|2023-08-07 12:40:00|71968.9|71948.9|71962.3|71942.3|71970.1|71950.1|71960.6|71940.6|447
1691412300000|2023-08-07 12:45:00|71961.5|71941.5|71951.6|71941.6|71961.6|71942.4|71941.5|71928.9|363
1691412600000|2023-08-07 12:50:00|71951.4|71941.4|71931.6|71921.6|71952.2|71942.2|71930.2|71911|497
1691412900000|2023-08-07 12:55:00|71931.4|71921.4|71917.9|71907.9|71933.2|71923.2|71909.4|71899.4|471
1691413200000|2023-08-07 13:00:00|71917.5|71907.5|71929.7|71919.7|71931.2|71921.2|71916.5|71906.5|545
1691413500000|2023-08-07 13:05:00|71929.8|71919.8|71919.1|71909.1|71937.4|71927.4|71918.9|71908.9|389
1691413800000|2023-08-07 13:10:00|71919|71909|71949.7|71929.7|71951.2|71931.2|71915.2|71905.2|369
1691414100000|2023-08-07 13:15:00|71949.8|71929.8|71953.9|71933.9|71960.3|71946.4|71945.6|71929.5|474
1691414400000|2023-08-07 13:20:00|71954|71934|71929.4|71919.4|71955.6|71938|71929|71919|354
1691414700000|2023-08-07 13:25:00|71929.1|71919.1|71923.3|71913.3|71930.2|71920.2|71911.9|71900.5|518
1691415000000|2023-08-07 13:30:00|71923.5|71913.5|71946.5|71926.5|71949.5|71934.1|71923|71909.3|589
1691415300000|2023-08-07 13:35:00|71946.8|71926.8|71944.1|71924.1|71957.2|71937.2|71942.4|71922.4|668
1691415600000|2023-08-07 13:40:00|71944|71924|71974.5|71954.5|71976.5|71959.7|71942.1|71922.1|676
1691415900000|2023-08-07 13:45:00|71972.4|71952.4|71986.6|71966.6|71986.9|71971.9|71963.8|71945.8|552
1691416200000|2023-08-07 13:50:00|71986.5|71966.5|71992.5|71982.5|71993|71983|71977.9|71963.1|506
1691416500000|2023-08-07 13:55:00|71992.4|71982.4|72009.8|71999.8|72016.6|72002.1|71982.2|71969.1|541
1691416800000|2023-08-07 14:00:00|72011.4|72001.4|71994.9|71984.9|72025.8|72005.8|71991|71971|675
1691417100000|2023-08-07 14:05:00|71995|71985|71977.9|71967.9|72000.1|71990.1|71973.7|71958.4|405
1691417400000|2023-08-07 14:10:00|71977.8|71967.8|72001.5|71991.5|72009.5|71993|71976.8|71966.8|597
1691417700000|2023-08-07 14:15:00|72001.8|71991.8|71982.8|71972.8|72010.1|71996.1|71982.8|71969.4|479
1691418000000|2023-08-07 14:20:00|71982.7|71972.7|71990.1|71980.1|72006.5|71993.9|71977.7|71967.7|570
1691418300000|2023-08-07 14:25:00|71990|71980|71995.1|71985.1|72013.6|71996.5|71988|71978|547
1691418600000|2023-08-07 14:30:00|71995|71985|72014.7|72004.7|72017|72006.3|71992.2|71982.2|615
1691418900000|2023-08-07 14:35:00|72015.3|72005.3|72019.5|72009.5|72026|72016|72012|71998.1|577
1691419200000|2023-08-07 14:40:00|72019.6|72009.6|72037.7|72017.7|72038.3|72023.5|72012.5|72002.5|431
1691419500000|2023-08-07 14:45:00|72037.8|72017.8|72028.8|72018.8|72039.5|72025.1|72015.5|71998.8|538
1691419800000|2023-08-07 14:50:00|72028.5|72018.5|72048.5|72038.5|72048.8|72038.8|72027.7|72017.7|476
1691420100000|2023-08-07 14:55:00|72048.3|72038.3|72039.3|72019.3|72054.2|72038.3|72032.9|72017.1|494
1691420400000|2023-08-07 15:00:00|72044.5|72024.5|72039.1|72029.1|72044.5|72031.6|72032|72016.4|494
1691420700000|2023-08-07 15:05:00|72039.2|72029.2|72043.3|72023.3|72046.4|72033.2|72035.4|72015.4|434
1691421000000|2023-08-07 15:10:00|72043.2|72023.2|72032.5|72022.5|72044.8|72027.2|72024.7|72011.5|435
1691421300000|2023-08-07 15:15:00|72032.4|72022.4|72032.8|72022.8|72033.6|72023.6|72024.8|72014.8|324
1691421600000|2023-08-07 15:20:00|72032.7|72022.7|72027.2|72017.2|72038.3|72023.1|72018.4|72005.6|365
1691421900000|2023-08-07 15:25:00|72027.3|72017.3|72044|72024|72045.3|72026.5|72017.6|72007.6|395
1691422200000|2023-08-07 15:30:00|72044.1|72024.1|72034.3|72014.3|72045.1|72025.1|72032.6|72012.6|502
1691422500000|2023-08-07 15:35:00|72034.2|72014.2|72030.3|72010.3|72037.8|72019.9|72022.5|72003.4|448
1691422800000|2023-08-07 15:40:00|72030.2|72010.2|72030.9|72010.9|72037.9|72017.9|72025|72005|402
1691423100000|2023-08-07 15:45:00|72030.8|72010.8|72030.8|72020.8|72044.8|72030.3|72028.8|72010.6|423
1691423400000|2023-08-07 15:50:00|72030.7|72020.7|72038.1|72028.1|72039.2|72029.2|72025.7|72015.7|378
1691423700000|2023-08-07 15:55:00|72038.2|72028.2|72032.9|72022.9|72041.9|72031.9|72032.5|72022.5|348
1691424000000|2023-08-07 16:00:00|72033|72023|72035.7|72025.7|72036.7|72026.7|72029.1|72019.1|378
1691424300000|2023-08-07 16:05:00|72035.6|72025.6|72032|72022|72046|72032.2|72030.9|72018.6|273
1691424600000|2023-08-07 16:10:00|72031.9|72021.9|72036.4|72026.4|72040.3|72030.3|72031.9|72021.9|261
1691424900000|2023-08-07 16:15:00|72036.5|72026.5|72044|72034|72050.8|72040.8|72036.5|72022.4|284
1691425200000|2023-08-07 16:20:00|72044.1|72034.1|72032.6|72022.6|72047.4|72034.5|72032.5|72022.5|310
1691425500000|2023-08-07 16:25:00|72032.7|72022.7|72027|72017|72033.7|72023.7|72025.6|72015.6|223
1691425800000|2023-08-07 16:30:00|72026.9|72016.9|72036.9|72026.9|72038.9|72028.9|72025.8|72015.8|219
1691426100000|2023-08-07 16:35:00|72036.6|72026.6|72036.9|72026.9|72038.9|72028.9|72032.6|72022.6|191
1691426400000|2023-08-07 16:40:00|72037.3|72027.3|72048.8|72038.8|72048.9|72038.9|72035.8|72025.8|251
1691426700000|2023-08-07 16:45:00|72048.6|72038.6|72049.3|72029.3|72050|72038.7|72040.2|72025.6|312
1691427000000|2023-08-07 16:50:00|72049.5|72029.5|72042.6|72032.6|72050.3|72033.2|72042.6|72025.3|324
1691427300000|2023-08-07 16:55:00|72042.7|72032.7|72044.5|72034.5|72044.6|72034.6|72042.6|72032.6|215
1691427600000|2023-08-07 17:00:00|72044.8|72034.8|72042.6|72032.6|72045.4|72035.4|72037.5|72027.5|178
1691427900000|2023-08-07 17:05:00|72042.5|72032.5|72050.3|72040.3|72061.7|72044.8|72042.1|72032.1|242
1691428200000|2023-08-07 17:10:00|72050.4|72040.4|72061.9|72041.9|72063.7|72043.7|72049.4|72038.7|289
1691428500000|2023-08-07 17:15:00|72061.8|72041.8|72056.7|72036.7|72063.3|72043.3|72056.7|72036.7|304
1691428800000|2023-08-07 17:20:00|72056.4|72036.4|72059.5|72039.5|72060.9|72040.9|72055.8|72035.8|267
1691429100000|2023-08-07 17:25:00|72059.4|72039.4|72059.9|72039.9|72060.4|72040.4|72054|72034|213
1691429400000|2023-08-07 17:30:00|72059.8|72039.8|72056.7|72036.7|72060|72040|72055.6|72035.6|307
1691429700000|2023-08-07 17:35:00|72056.8|72036.8|72046.1|72026.1|72057.1|72037.1|72046.1|72026.1|293
1691430000000|2023-08-07 17:40:00|72046|72026|72050.1|72030.1|72050.4|72033.5|72037.8|72017.8|290
1691430300000|2023-08-07 17:45:00|72050.2|72030.2|72045.1|72035.1|72052.9|72036.9|72044.2|72030.2|187
1691430600000|2023-08-07 17:50:00|72045.3|72035.3|72041.9|72031.9|72046.7|72036.7|72041.7|72031.7|214
1691430900000|2023-08-07 17:55:00|72041.8|72031.8|72030.4|72020.4|72042.9|72032.9|72028.8|72018.8|287
1691431200000|2023-08-07 18:00:00|72030.7|72020.7|72028.3|72018.3|72030.7|72020.7|72020.1|72010.1|253
1691431500000|2023-08-07 18:05:00|72028.2|72018.2|72030.9|72020.9|72031.3|72021.3|72026.2|72016.2|202
1691431800000|2023-08-07 18:10:00|72030.8|72020.8|72040.3|72020.3|72042.6|72029.6|72030.7|72020.1|248
1691432100000|2023-08-07 18:15:00|72040.2|72020.2|72042.7|72032.7|72047.2|72037.2|72039|72019|188
1691432400000|2023-08-07 18:20:00|72042.6|72032.6|72038.6|72028.6|72043|72033|72036.2|72026.2|210
1691432700000|2023-08-07 18:25:00|72038.5|72028.5|72039.1|72029.1|72045.5|72035.5|72037.1|72027.1|252
1691433000000|2023-08-07 18:30:00|72038.2|72028.2|72033.5|72023.5|72039.5|72029.5|72032.3|72022.3|234
1691433300000|2023-08-07 18:35:00|72033.7|72023.7|72034|72024|72037.6|72027.6|72033.1|72023.1|170
1691433600000|2023-08-07 18:40:00|72033.9|72023.9|72031.8|72021.8|72034.5|72024.5|72031.5|72021.5|139
1691433900000|2023-08-07 18:45:00|72031.9|72021.9|72031.1|72021.1|72035|72025|72026.7|72016.7|162
1691434200000|2023-08-07 18:50:00|72031.2|72021.2|72023.7|72013.7|72032.6|72022.6|72023.6|72013.6|161
1691434500000|2023-08-07 18:55:00|72023.6|72013.6|72028.7|72008.7|72028.8|72014.8|72020.3|72008.6|194
1691434800000|2023-08-07 19:00:00|72028.6|72008.6|72033.4|72013.4|72033.6|72013.6|72028.2|72008.2|199
1691435100000|2023-08-07 19:05:00|72033.3|72013.3|72032|72012|72034.8|72014.8|72031.8|72011.8|401
1691435400000|2023-08-07 19:10:00|72031.8|72011.8|72031.8|72011.8|72033.2|72013.2|72031|72011|412
1691435700000|2023-08-07 19:15:00|72032|72012|72035.9|72015.9|72037.4|72017.4|72032|72012|257
1691436000000|2023-08-07 19:20:00|72036|72016|72036.8|72016.8|72037.3|72017.3|72034.9|72014.9|349
1691436300000|2023-08-07 19:25:00|72036.7|72016.7|72036.9|72016.9|72038.4|72018.4|72036.2|72016.2|367
1691436600000|2023-08-07 19:30:00|72036.8|72016.8|72033.5|72013.5|72036.8|72016.8|72033.2|72013.2|514
1691436900000|2023-08-07 19:35:00|72033.6|72013.6|72033.8|72013.8|72034|72014|72032|72012|427
1691437200000|2023-08-07 19:40:00|72033.6|72013.6|72038.7|72018.7|72038.8|72018.8|72033.5|72013.5|400
1691437500000|2023-08-07 19:45:00|72038.6|72018.6|72034.5|72014.5|72039.2|72019.2|72034.1|72014.1|381
1691437800000|2023-08-07 19:50:00|72034.4|72014.4|72035.9|72015.9|72036.3|72016.3|72025.1|72005.1|496
1691438100000|2023-08-07 19:55:00|72036|72016|72033.3|72013.3|72037.1|72017.1|72025.6|72005.6|632
1691438400000|2023-08-07 20:00:00|72033.2|72013.2|72034.6|72014.6|72034.8|72014.8|72032.8|72012.8|447
1691438700000|2023-08-07 20:05:00|72034.4|72014.4|72039.2|72019.2|72040.2|72020.2|72034.1|72014.1|270
1691439000000|2023-08-07 20:10:00|72039.1|72019.1|72038.6|72018.6|72040.8|72020.8|72037.9|72017.9|361
1691439300000|2023-08-07 20:15:00|72038.7|72018.7|72038.5|72018.5|72038.8|72018.8|72037.8|72017.8|295
1691439600000|2023-08-07 20:20:00|72038.3|72018.3|72038.4|72018.4|72038.6|72018.6|72038|72018|117
1691439900000|2023-08-07 20:25:00|72038.6|72018.6|72042|72022|72042.6|72022.6|72038.3|72018.3|154
1691440200000|2023-08-07 20:30:00|72041.9|72021.9|72043.2|72023.2|72043.3|72023.3|72041.9|72021.9|221
1691440500000|2023-08-07 20:35:00|72043.1|72023.1|72042.7|72022.7|72043.3|72023.3|72042.3|72022.3|91
1691440800000|2023-08-07 20:40:00|72042.6|72022.6|72045.7|72025.7|72045.7|72025.7|72042|72022|97
1691441100000|2023-08-07 20:45:00|72046|72026|72042.9|72022.9|72046.4|72026.4|72042.8|72022.8|106
1691441400000|2023-08-07 20:50:00|72043|72023|72043.2|72023.2|72047.9|72027.9|72043|72023|96
1691441700000|2023-08-07 20:55:00|72043.1|72023.1|72076.3|71957.3|72076.3|72027.2|72041.9|71957.3|165
1691442000000|2023-08-07 21:00:00|72077.2|71959.7|72068.2|71949.2|72080.2|71961.2|72066|71947|44
1691442300000|2023-08-07 21:05:00|72070.1|71951.1|72071.7|71952.7|72073.5|71954.5|72068.6|71949.6|39
1691442600000|2023-08-07 21:10:00|72068.6|71949.6|72068|71974|72074.3|71975.5|72066.4|71947.4|238
1691442900000|2023-08-07 21:15:00|72068.5|71975.1|72070.7|71975|72072.3|71975.6|72067.5|71972.1|741
1691443200000|2023-08-07 21:20:00|72070.3|71975.5|72067.9|71971.2|72070.6|71975.6|72067|71966.2|123
1691443500000|2023-08-07 21:25:00|72065.6|71971.3|72067.8|71971.4|72070.7|71973.5|72065.5|71970.7|23
1691443800000|2023-08-07 21:30:00|72067|71970.7|72066.6|71971.4|72072.3|71980.1|72060.6|71963.9|903
1691444100000|2023-08-07 21:35:00|72068|71969.4|72062.1|71978.2|72069.4|71978.8|72061.2|71969.4|131
1691444400000|2023-08-07 21:40:00|72062.2|71978.8|72058.5|71982.2|72067.1|71983.3|72058.4|71978.5|104
1691444700000|2023-08-07 21:45:00|72061|71984.2|72065.8|71973.3|72071.8|71984.2|72057.7|71967.7|241
1691445000000|2023-08-07 21:50:00|72065.6|71974.1|72067.9|71984.9|72069.6|71985.6|72062.8|71971.9|452
1691445300000|2023-08-07 21:55:00|72068.9|71985|72068.9|71985.8|72071.5|71989.5|72060.5|71970|135
1691445600000|2023-08-07 22:00:00|72065.9|71984.4|72064.8|71990.1|72066.9|71993.6|72059.7|71974.4|319
1691445900000|2023-08-07 22:05:00|72063|71989.5|72060.9|71993.9|72064.7|71996|72059.1|71987.7|149
1691446200000|2023-08-07 22:10:00|72061|71993.8|72067.6|71992.2|72067.6|71999.6|72059.3|71982.1|102
1691446500000|2023-08-07 22:15:00|72064.1|71993.1|72057.9|71990.2|72064.3|71996.7|72057.2|71983.5|231
1691446800000|2023-08-07 22:20:00|72058|71993.3|72058.8|71995.4|72065.7|71999.2|72056.8|71986.6|235
1691447100000|2023-08-07 22:25:00|72058.5|71995.5|72048.2|71996.5|72061.4|71998.2|72044.5|71983.1|281
1691447400000|2023-08-07 22:30:00|72048.7|71997.3|72045.9|71999.9|72058.1|72000|72044|71991.9|233
1691447700000|2023-08-07 22:35:00|72045.8|72000|72050.2|71993.7|72058.8|72002.6|72035.7|71992.9|247
1691448000000|2023-08-07 22:40:00|72049.5|71994.5|72054.7|71996.1|72057.4|71999.8|72043.1|71993.5|271
1691448300000|2023-08-07 22:45:00|72056.4|71996.2|72050.3|71994.2|72057.7|71998.5|72046.5|71991.7|283
1691448600000|2023-08-07 22:50:00|72050.2|71994.3|72045.8|71998.4|72056.8|71999.8|72042.4|71994|334
1691448900000|2023-08-07 22:55:00|72045.7|71998.5|72053|71997.1|72061.1|71999.4|72042.2|71993.3|290
1691449200000|2023-08-07 23:00:00|72051.8|71994.6|72047.5|71994.2|72056.6|71999.4|72043.6|71992.9|378
1691449500000|2023-08-07 23:05:00|72047.4|71994.3|72042|71995.3|72049.3|71997.4|72041.6|71993.4|319
1691449800000|2023-08-07 23:10:00|72041.3|71995.2|72059|72001.2|72059|72001.2|72041.1|71992.9|285
1691450100000|2023-08-07 23:15:00|72058.9|72001.1|72046.2|71993.5|72059.8|72001.5|72038.2|71992.3|303
1691450400000|2023-08-07 23:20:00|72046.1|71993.4|72057.4|71996.8|72057.4|71999|72040.5|71993.2|253
1691450700000|2023-08-07 23:25:00|72056.8|71997.1|72049|72000.9|72059.4|72005.3|72042.3|71994.7|278
1691451000000|2023-08-07 23:30:00|72048.9|72001|72047.3|72000.9|72056|72004.9|72043.6|71999.3|296
1691451300000|2023-08-07 23:35:00|72047.4|72001.1|72049.1|72000.9|72056.6|72004.9|72045.2|71999.8|206
1691451600000|2023-08-07 23:40:00|72049.2|72000.8|72034.1|72014.1|72051.5|72017.1|72033.3|72000.2|307
1691451900000|2023-08-07 23:45:00|72034|72014|72036.4|72016.4|72037.2|72017.2|72033.5|72013.5|141
1691452200000|2023-08-07 23:50:00|72036.5|72016.5|72037.8|72017.8|72038.2|72021|72031|72012.1|178
1691452500000|2023-08-07 23:55:00|72037.9|72017.9|72037.9|72017.9|72040.8|72020.8|72036.3|72016.3|121
1691452800000|2023-08-08 00:00:00|72032.8|72022.8|72022.4|72002.4|72042.4|72022.9|72016.3|71996.3|471
1691453100000|2023-08-08 00:05:00|72022.5|72002.5|72033.7|72013.7|72034.1|72014.1|72013.8|71993.8|366
1691453400000|2023-08-08 00:10:00|72033.6|72013.6|72038.3|72018.3|72040.2|72020.2|72033.6|72013.6|294
1691453700000|2023-08-08 00:15:00|72038.4|72018.4|72047.5|72027.5|72048.1|72028.1|72038.1|72018.1|362
1691454000000|2023-08-08 00:20:00|72047.4|72027.4|72052.8|72032.8|72055.1|72035.1|72046.4|72026.4|376
1691454300000|2023-08-08 00:25:00|72052.9|72032.9|72053.6|72033.6|72054.8|72034.8|72050.1|72030.1|336
1691454600000|2023-08-08 00:30:00|72053.7|72033.7|72058.3|72038.3|72070.1|72050.1|72053.7|72033.7|330
1691454900000|2023-08-08 00:35:00|72058.5|72038.5|72056.3|72036.3|72061.4|72044|72051.6|72033.9|335
1691455200000|2023-08-08 00:40:00|72056.2|72036.2|72068.7|72048.7|72069.1|72049.1|72052.7|72032.7|379
1691455500000|2023-08-08 00:45:00|72068.8|72048.8|72067.8|72047.8|72069.5|72049.5|72066.4|72046.4|393
1691455800000|2023-08-08 00:50:00|72067.7|72047.7|72072.3|72052.3|72075.3|72055.3|72065.4|72045.4|359
1691456100000|2023-08-08 00:55:00|72072.2|72052.2|72086.1|72066.1|72090|72070|72072.2|72052.2|579
1691456400000|2023-08-08 01:00:00|72086.2|72066.2|72087.7|72077.7|72101.8|72082.7|72082.7|72062.7|586
1691456700000|2023-08-08 01:05:00|72087.8|72077.8|72099.7|72089.7|72110|72093|72083.6|72073.6|475
1691457000000|2023-08-08 01:10:00|72099.8|72089.8|72092.5|72072.5|72104.5|72090.5|72090.8|72072.1|382
1691457300000|2023-08-08 01:15:00|72091.6|72071.6|72140|72120|72141.9|72121.9|72068.6|72048.6|733
1691457600000|2023-08-08 01:20:00|72139.4|72119.4|72182.3|72162.3|72186.9|72166.9|72127.3|72107.3|796
1691457900000|2023-08-08 01:25:00|72182.1|72162.1|72196.8|72176.8|72233.4|72213.4|72172.2|72152.2|812
1691458200000|2023-08-08 01:30:00|72196.7|72176.7|72204.2|72184.2|72205.8|72185.8|72150.8|72137|929
1691458500000|2023-08-08 01:35:00|72204.3|72184.3|72250.9|72230.9|72289.2|72269.2|72202.8|72182.8|893
1691458800000|2023-08-08 01:40:00|72250.8|72230.8|72242.7|72232.7|72277.6|72257.6|72238|72226.8|687
1691459100000|2023-08-08 01:45:00|72242.9|72232.9|72264.3|72254.3|72297.6|72280.5|72242.7|72232.7|821
1691459400000|2023-08-08 01:50:00|72265|72255|72292.1|72272.1|72311|72291|72256.9|72244.5|743
1691459700000|2023-08-08 01:55:00|72292|72272|72307.4|72287.4|72314.2|72299.7|72286.5|72269.8|759
1691460000000|2023-08-08 02:00:00|72307.8|72287.8|72283.4|72273.4|72330.7|72310.7|72283.4|72268.3|765
1691460300000|2023-08-08 02:05:00|72282.8|72272.8|72267.3|72247.3|72284.2|72274.2|72260.3|72246.9|594
1691460600000|2023-08-08 02:10:00|72267.4|72247.4|72261.7|72251.7|72273.2|72259.4|72254.6|72239.7|638
1691460900000|2023-08-08 02:15:00|72261.5|72251.5|72236.7|72226.7|72263.5|72253.5|72232|72221.5|553
1691461200000|2023-08-08 02:20:00|72236.9|72226.9|72262.4|72252.4|72269.9|72254.4|72236.6|72221.7|555
1691461500000|2023-08-08 02:25:00|72262.9|72252.9|72254.2|72244.2|72272.3|72257.2|72245.7|72235.7|562
1691461800000|2023-08-08 02:30:00|72254.1|72244.1|72241.7|72231.7|72256.2|72245.2|72235.1|72225.1|541
1691462100000|2023-08-08 02:35:00|72241.6|72231.6|72224.6|72214.6|72255.1|72242.8|72224.6|72214.6|585
1691462400000|2023-08-08 02:40:00|72224.4|72214.4|72242|72232|72246.4|72236.4|72219.3|72209.3|544
1691462700000|2023-08-08 02:45:00|72242.1|72232.1|72241.5|72231.5|72253.9|72243.9|72233.5|72223.5|523
1691463000000|2023-08-08 02:50:00|72241.4|72231.4|72233.7|72223.7|72242.4|72232.4|72221.7|72211.7|504
1691463300000|2023-08-08 02:55:00|72233.6|72223.6|72222.6|72202.6|72233.6|72223.6|72206.1|72193.6|695
1691463600000|2023-08-08 03:00:00|72222.5|72202.5|72233.6|72223.6|72239.5|72223.6|72216.6|72200.1|506
1691463900000|2023-08-08 03:05:00|72233.5|72223.5|72255.9|72235.9|72285.9|72265.9|72214.7|72204.7|599
1691464200000|2023-08-08 03:10:00|72256.4|72236.4|72195.9|72175.9|72258.3|72244.1|72190.4|72170.4|729
1691464500000|2023-08-08 03:15:00|72196|72176|72202.1|72192.1|72207.1|72197.1|72182.3|72164.9|626
1691464800000|2023-08-08 03:20:00|72201.7|72191.7|72224|72214|72228.9|72215.8|72193.7|72183.7|544
1691465100000|2023-08-08 03:25:00|72224.1|72214.1|72213.5|72203.5|72225.6|72215.6|72209.6|72199.6|410
1691465400000|2023-08-08 03:30:00|72213.6|72203.6|72234.6|72224.6|72237.2|72227.2|72205.2|72195.2|386
1691465700000|2023-08-08 03:35:00|72234.7|72224.7|72230.1|72220.1|72238.5|72228.5|72222.8|72212.1|409
1691466000000|2023-08-08 03:40:00|72230.2|72220.2|72226.9|72216.9|72230.9|72220.9|72221.6|72211.6|293
1691466300000|2023-08-08 03:45:00|72226.8|72216.8|72220.8|72210.8|72229.7|72219.7|72217.2|72207.2|316
1691466600000|2023-08-08 03:50:00|72221.3|72211.3|72228.1|72218.1|72230.8|72220.8|72220.2|72210.2|339
1691466900000|2023-08-08 03:55:00|72228|72218|72238.3|72218.3|72245.8|72234|72225.2|72215.2|393
1691467200000|2023-08-08 04:00:00|72238.5|72218.5|72240.7|72230.7|72245.8|72235.8|72231.9|72218.3|393
1691467500000|2023-08-08 04:05:00|72240.2|72230.2|72247.3|72227.3|72247.9|72233.5|72228.5|72218.5|346
1691467800000|2023-08-08 04:10:00|72246.4|72226.4|72234.7|72224.7|72252.5|72235.3|72230.1|72213.2|430
1691468100000|2023-08-08 04:15:00|72234.8|72224.8|72233.2|72223.2|72242.7|72227.9|72233.1|72217.6|269
1691468400000|2023-08-08 04:20:00|72233.4|72223.4|72236.7|72226.7|72241.3|72228.7|72232.6|72217.5|308
1691468700000|2023-08-08 04:25:00|72236.8|72226.8|72230.8|72220.8|72237.4|72227.4|72228.9|72218.9|274
1691469000000|2023-08-08 04:30:00|72229.6|72219.6|72233.2|72223.2|72240.9|72226.9|72222.5|72211.4|327
1691469300000|2023-08-08 04:35:00|72233.9|72223.9|72234.8|72224.8|72238.2|72228.2|72228.1|72218.1|414
1691469600000|2023-08-08 04:40:00|72234.9|72224.9|72227.5|72217.5|72235.5|72225.5|72226.1|72216.1|239
1691469900000|2023-08-08 04:45:00|72227.6|72217.6|72214|72204|72228.6|72218.6|72211.2|72201.2|256
1691470200000|2023-08-08 04:50:00|72214.1|72204.1|72222.9|72212.9|72226.2|72216.2|72212.8|72202.8|339
1691470500000|2023-08-08 04:55:00|72222.8|72212.8|72213.5|72203.5|72222.9|72212.9|72212.6|72202.6|247
1691470800000|2023-08-08 05:00:00|72213.4|72203.4|72215.7|72205.7|72236.6|72226.6|72212.3|72202.3|491
1691471100000|2023-08-08 05:05:00|72215.8|72205.8|72217|72207|72220.7|72210.7|72212.8|72202.8|361
1691471400000|2023-08-08 05:10:00|72217.1|72207.1|72193.3|72183.3|72217.8|72207.8|72190.9|72180.9|348
1691471700000|2023-08-08 05:15:00|72193.2|72183.2|72198.5|72188.5|72200.2|72190.2|72188.2|72178.2|372
1691472000000|2023-08-08 05:20:00|72198.6|72188.6|72210.6|72200.6|72215.4|72200.6|72191.6|72181.6|420
1691472300000|2023-08-08 05:25:00|72210.5|72200.5|72210.7|72200.7|72214.5|72204.5|72206|72196|319
1691472600000|2023-08-08 05:30:00|72211|72201|72227.2|72217.2|72229.4|72219.4|72210.7|72200.7|508
1691472900000|2023-08-08 05:35:00|72227.3|72217.3|72222.8|72212.8|72233.2|72219.9|72222.2|72211|453
1691473200000|2023-08-08 05:40:00|72222.9|72212.9|72242.6|72222.6|72243.3|72228.5|72222.9|72212.9|438
1691473500000|2023-08-08 05:45:00|72243.2|72223.2|72224.4|72214.4|72244.9|72229.3|72218.9|72204.2|527
1691473800000|2023-08-08 05:50:00|72224.3|72214.3|72243|72233|72250.9|72240.9|72222.1|72212.1|603
1691474100000|2023-08-08 05:55:00|72243.2|72233.2|72271|72261|72274.6|72264.6|72240.5|72230.5|646
1691474400000|2023-08-08 06:00:00|72271.1|72261.1|72286.4|72276.4|72288.2|72278.2|72264.5|72254.5|554
1691474700000|2023-08-08 06:05:00|72286.5|72276.5|72263|72253|72296.4|72283.8|72262.9|72251.2|498
1691475000000|2023-08-08 06:10:00|72262.9|72252.9|72262.4|72252.4|72277.2|72267.2|72260.6|72250.6|517
1691475300000|2023-08-08 06:15:00|72262.7|72252.7|72252.9|72242.9|72270.3|72255.8|72248.1|72238.1|550
1691475600000|2023-08-08 06:20:00|72253|72243|72250.7|72240.7|72262.5|72252.5|72240.5|72230.5|544
1691475900000|2023-08-08 06:25:00|72250.6|72240.6|72266.3|72256.3|72267.9|72257.9|72247.4|72234.4|514
1691476200000|2023-08-08 06:30:00|72266.4|72256.4|72256.3|72246.3|72268.7|72258.7|72254.1|72244.1|470
1691476500000|2023-08-08 06:35:00|72256.2|72246.2|72255.6|72245.6|72264|72254|72250.4|72240.4|330
1691476800000|2023-08-08 06:40:00|72255.5|72245.5|72245.5|72235.5|72255.9|72245.9|72243.3|72233.3|442
1691477100000|2023-08-08 06:45:00|72245.6|72235.6|72264.7|72254.7|72273|72258.3|72245.6|72235.6|480
1691477400000|2023-08-08 06:50:00|72264.6|72254.6|72260.6|72250.6|72264.7|72254.7|72251.2|72241.2|362
1691477700000|2023-08-08 06:55:00|72260.7|72250.7|72273.4|72263.4|72275.8|72265.8|72253.4|72243.4|454
1691478000000|2023-08-08 07:00:00|72273.6|72263.6|72278|72258|72300.3|72287.3|72261|72251|715
1691478300000|2023-08-08 07:05:00|72278.1|72258.1|72266|72256|72279.7|72264.7|72263|72253|543
1691478600000|2023-08-08 07:10:00|72266.1|72256.1|72259.2|72249.2|72267.6|72257.6|72249|72239|514
1691478900000|2023-08-08 07:15:00|72259.1|72249.1|72269.8|72259.8|72273.6|72263.6|72255.9|72245.9|483
1691479200000|2023-08-08 07:20:00|72269.7|72259.7|72269.2|72259.2|72276.5|72266.5|72267.4|72257.4|366
1691479500000|2023-08-08 07:25:00|72269.3|72259.3|72288.4|72278.4|72288.4|72278.4|72269.2|72259.2|536
1691479800000|2023-08-08 07:30:00|72288.7|72278.7|72290.7|72280.7|72299.7|72287.7|72281.4|72271.4|549
1691480100000|2023-08-08 07:35:00|72290.4|72280.4|72278.3|72268.3|72299.2|72289.2|72271.9|72261.9|481
1691480400000|2023-08-08 07:40:00|72278.7|72268.7|72272.6|72262.6|72288.4|72278.4|72271.2|72261.2|433
1691480700000|2023-08-08 07:45:00|72272.7|72262.7|72265.9|72255.9|72279.1|72269.1|72262.3|72252.3|365
1691481000000|2023-08-08 07:50:00|72266|72256|72271.2|72261.2|72272.4|72262.4|72258.1|72248.1|428
1691481300000|2023-08-08 07:55:00|72271.5|72261.5|72278.2|72268.2|72284.1|72269.9|72269.8|72254|450
1691481600000|2023-08-08 08:00:00|72278.3|72268.3|72268.5|72258.5|72283|72273|72264.2|72254.2|454
1691481900000|2023-08-08 08:05:00|72268.7|72258.7|72267.2|72257.2|72271.5|72261.5|72253.5|72243.5|366
1691482200000|2023-08-08 08:10:00|72267.1|72257.1|72265.8|72255.8|72271.1|72261.1|72263.6|72253.6|341
1691482500000|2023-08-08 08:15:00|72265.6|72255.6|72276.4|72266.4|72277.5|72267.5|72264.3|72254.3|387
1691482800000|2023-08-08 08:20:00|72276.3|72266.3|72285.1|72275.1|72300.5|72290.5|72276.2|72266.2|482
1691483100000|2023-08-08 08:25:00|72285|72275|72316.9|72296.9|72325.5|72310.1|72264.9|72254.9|540
1691483400000|2023-08-08 08:30:00|72317|72297|72279.1|72269.1|72321.1|72307.3|72278.8|72268.8|544
1691483700000|2023-08-08 08:35:00|72279|72269|72269.9|72249.9|72283.3|72273.3|72259.3|72246.4|482
1691484000000|2023-08-08 08:40:00|72270|72250|72265|72255|72273.1|72260.4|72256.5|72242.4|402
1691484300000|2023-08-08 08:45:00|72264.9|72254.9|72245.1|72235.1|72266.1|72255.1|72244.8|72234.8|388
1691484600000|2023-08-08 08:50:00|72245.3|72235.3|72226.8|72216.8|72245.5|72235.5|72225.5|72215.5|343
1691484900000|2023-08-08 08:55:00|72227|72217|72225.2|72215.2|72229|72219|72223.5|72213.5|330
1691485200000|2023-08-08 09:00:00|72225|72215|72233.3|72213.3|72235.7|72225.7|72211.3|72201.3|364
1691485500000|2023-08-08 09:05:00|72233.2|72213.2|72236.6|72226.6|72251.5|72238.4|72229.8|72212.6|481
1691485800000|2023-08-08 09:10:00|72236|72226|72263.5|72243.5|72266.4|72251|72234.9|72224.9|369
1691486100000|2023-08-08 09:15:00|72263.9|72243.9|72267.8|72257.8|72271.3|72258.8|72259.1|72239.9|442
1691486400000|2023-08-08 09:20:00|72267.6|72257.6|72273.8|72253.8|72279.7|72259.7|72267.6|72252.3|455
1691486700000|2023-08-08 09:25:00|72273.9|72253.9|72257.9|72247.9|72276.3|72261.2|72257.4|72247.4|331
1691487000000|2023-08-08 09:30:00|72257.7|72247.7|72271.5|72251.5|72272|72257.2|72256.7|72246.3|366
1691487300000|2023-08-08 09:35:00|72271.6|72251.6|72255.6|72245.6|72271.6|72251.6|72255.2|72242.5|388
1691487600000|2023-08-08 09:40:00|72255.5|72245.5|72265.5|72255.5|72266.2|72256.2|72255.3|72242.9|294
1691487900000|2023-08-08 09:45:00|72265|72255|72279.6|72269.6|72279.7|72269.7|72264|72254|446
1691488200000|2023-08-08 09:50:00|72279.3|72269.3|72285.9|72275.9|72297.6|72287.6|72278.9|72268.9|403
1691488500000|2023-08-08 09:55:00|72285.7|72275.7|72307.1|72287.1|72320.8|72304.9|72285.6|72270.3|535
1691488800000|2023-08-08 10:00:00|72307|72287|72325.3|72305.3|72325.8|72305.8|72292.5|72279.6|485
1691489100000|2023-08-08 10:05:00|72325.1|72305.1|72322.5|72312.5|72325.4|72315.2|72310.3|72294.9|430
1691489400000|2023-08-08 10:10:00|72322.6|72312.6|72324.9|72314.9|72330.7|72316.4|72320|72308.2|391
1691489700000|2023-08-08 10:15:00|72320.1|72310.1|72331.4|72321.4|72332.3|72322.3|72310.8|72296.3|391
1691490000000|2023-08-08 10:20:00|72331.5|72321.5|72327.2|72317.2|72337.2|72327.2|72327.2|72317.2|293
1691490300000|2023-08-08 10:25:00|72327.3|72317.3|72335.5|72325.5|72347.2|72337.2|72323|72313|343
1691490600000|2023-08-08 10:30:00|72335.6|72325.6|72335|72325|72342.3|72332.3|72332|72322|393
1691490900000|2023-08-08 10:35:00|72335.1|72325.1|72341.8|72331.8|72342|72332|72330.2|72320.2|250
1691491200000|2023-08-08 10:40:00|72342.1|72332.1|72351.1|72341.1|72351.4|72341.4|72340.3|72330.3|294
1691491500000|2023-08-08 10:45:00|72351|72341|72354.6|72344.6|72359.5|72349.5|72349.4|72339.4|288
1691491800000|2023-08-08 10:50:00|72354.7|72344.7|72367.1|72357.1|72368.9|72358.9|72354.7|72344.7|247
1691492100000|2023-08-08 10:55:00|72367.2|72357.2|72379.7|72369.7|72385.2|72375.2|72365.1|72355.1|354
1691492400000|2023-08-08 11:00:00|72379.6|72369.6|72410.7|72400.7|72410.8|72400.8|72379.6|72369.6|359
1691492700000|2023-08-08 11:05:00|72410.8|72400.8|72428.1|72418.1|72430.8|72420.8|72410.4|72400.4|365
1691493000000|2023-08-08 11:10:00|72428.2|72418.2|72389.3|72369.3|72434.7|72424.7|72373.9|72355.2|465
1691493300000|2023-08-08 11:15:00|72389.8|72369.8|72386.7|72366.7|72390.6|72375.5|72361.3|72347.1|556
1691493600000|2023-08-08 11:20:00|72386.8|72366.8|72402.5|72382.5|72403.1|72383.1|72372.3|72356.1|611
1691493900000|2023-08-08 11:25:00|72402.3|72382.3|72424.4|72414.4|72435.3|72423.9|72402.2|72382.2|590
1691494200000|2023-08-08 11:30:00|72424.8|72414.8|72452.4|72432.4|72461.4|72447|72423.7|72413.7|439
1691494500000|2023-08-08 11:35:00|72451.7|72431.7|72462|72442|72475.7|72461|72444.3|72431.7|448
1691494800000|2023-08-08 11:40:00|72461.9|72441.9|72445|72435|72467.8|72451|72444.2|72432.5|408
1691495100000|2023-08-08 11:45:00|72444.9|72434.9|72445.6|72435.6|72453.7|72443.7|72442.6|72432.6|318
1691495400000|2023-08-08 11:50:00|72445.5|72435.5|72458.6|72448.6|72468.4|72458.4|72437.3|72427.3|386
1691495700000|2023-08-08 11:55:00|72458.7|72448.7|72457|72447|72461.7|72451.7|72455.3|72445.3|352
1691496000000|2023-08-08 12:00:00|72457.2|72447.2|72445.1|72425.1|72472.6|72457.6|72444|72424|480
1691496300000|2023-08-08 12:05:00|72445.4|72425.4|72445.7|72435.7|72456.4|72440.2|72436.3|72421.3|416
1691496600000|2023-08-08 12:10:00|72445.8|72435.8|72472.6|72452.6|72475.5|72459.7|72445.8|72435.8|408
1691496900000|2023-08-08 12:15:00|72472.7|72452.7|72499.1|72489.1|72505.5|72489.4|72467|72451.7|524
1691497200000|2023-08-08 12:20:00|72499|72489|72488.5|72478.5|72505.8|72491.6|72483|72465.4|592
1691497500000|2023-08-08 12:25:00|72488.4|72478.4|72490.3|72470.3|72500.3|72482.9|72480.7|72460.7|535
1691497800000|2023-08-08 12:30:00|72490.2|72470.2|72495.8|72485.8|72506.9|72490.5|72484.8|72464.8|483
1691498100000|2023-08-08 12:35:00|72495.7|72485.7|72441.9|72431.9|72495.7|72485.7|72427.2|72417.2|617
1691498400000|2023-08-08 12:40:00|72441.8|72431.8|72456|72446|72458.7|72448.7|72437.1|72427.1|465
1691498700000|2023-08-08 12:45:00|72455.9|72445.9|72436|72416|72458|72448|72416.3|72399.9|532
1691499000000|2023-08-08 12:50:00|72435.6|72415.6|72435.1|72415.1|72435.6|72417.7|72414|72394|619
1691499300000|2023-08-08 12:55:00|72433|72423|72423.1|72403.1|72436.2|72423.1|72407.6|72394.6|577
1691499600000|2023-08-08 13:00:00|72423|72403|72455.6|72435.6|72480.2|72461.3|72419.1|72403|878
1691499900000|2023-08-08 13:05:00|72455.1|72435.1|72447.1|72437.1|72476.6|72457.5|72445.5|72433|674
1691500200000|2023-08-08 13:10:00|72447.2|72437.2|72437.2|72427.2|72455.1|72438.3|72426.2|72416.2|705
1691500500000|2023-08-08 13:15:00|72437.1|72427.1|72466.3|72446.3|72466.3|72446.3|72431.6|72421.6|633
1691500800000|2023-08-08 13:20:00|72466|72446|72443|72433|72477.2|72460.5|72433.2|72423.2|657
1691501100000|2023-08-08 13:25:00|72442.9|72432.9|72457.8|72447.8|72458.1|72448.1|72442.8|72432.8|591
1691501400000|2023-08-08 13:30:00|72458|72448|72491.7|72481.7|72503.2|72485.7|72457.3|72447.3|741
1691501700000|2023-08-08 13:35:00|72491.8|72481.8|72486.3|72476.3|72513.4|72493.4|72481.6|72471.6|644
1691502000000|2023-08-08 13:40:00|72486.2|72476.2|72484.2|72464.2|72489.3|72479.3|72465|72451.6|689
1691502300000|2023-08-08 13:45:00|72484.1|72464.1|72495.1|72475.1|72507|72491.7|72482.1|72462.1|732
1691502600000|2023-08-08 13:50:00|72495.6|72475.6|72504.9|72494.9|72504.9|72494.9|72477.4|72457.4|609
1691502900000|2023-08-08 13:55:00|72505.1|72495.1|72508.1|72498.1|72517.5|72507.5|72502.9|72492.9|404
1691503200000|2023-08-08 14:00:00|72507.7|72497.7|72478.5|72468.5|72507.7|72497.7|72477.4|72467.4|644
1691503500000|2023-08-08 14:05:00|72479.6|72469.6|72487|72477|72500.5|72489.7|72477.1|72462.6|576
1691503800000|2023-08-08 14:10:00|72486.9|72476.9|72471.5|72461.5|72507.5|72493.9|72471.2|72461.2|616
1691504100000|2023-08-08 14:15:00|72471.6|72461.6|72499.5|72479.5|72500.4|72482.5|72468.1|72455.9|712
1691504400000|2023-08-08 14:20:00|72499.7|72479.7|72484.9|72464.9|72503.9|72488.6|72478.9|72463|608
1691504700000|2023-08-08 14:25:00|72484.8|72464.8|72463.1|72443.1|72485|72466|72459.8|72443.1|490
1691505000000|2023-08-08 14:30:00|72461.5|72441.5|72468.1|72448.1|72473.4|72457.2|72450|72430|572
1691505300000|2023-08-08 14:35:00|72468.2|72448.2|72434.9|72424.9|72468.2|72451.7|72433.4|72417.6|542
1691505600000|2023-08-08 14:40:00|72434.8|72424.8|72403.8|72393.8|72447.7|72437.7|72398.1|72388.1|556
1691505900000|2023-08-08 14:45:00|72403.9|72393.9|72412.9|72402.9|72425.4|72411.7|72402|72387.2|518
1691506200000|2023-08-08 14:50:00|72413.1|72403.1|72436.4|72426.4|72442.7|72432.7|72412.6|72402.6|503
1691506500000|2023-08-08 14:55:00|72436.3|72426.3|72458|72448|72460.5|72448.3|72435.2|72425.2|592
1691506800000|2023-08-08 15:00:00|72457.9|72447.9|72466.1|72456.1|72470|72460|72449.1|72439.1|500
1691507100000|2023-08-08 15:05:00|72466.3|72456.3|72456|72446|72481.7|72469.2|72455.7|72445.7|484
1691507400000|2023-08-08 15:10:00|72455.9|72445.9|72420.6|72410.6|72461.9|72447|72418.6|72402|566
1691507700000|2023-08-08 15:15:00|72420.5|72410.5|72382.1|72372.1|72426.8|72416.8|72378.8|72360.2|545
1691508000000|2023-08-08 15:20:00|72382.2|72372.2|72376.2|72356.2|72391.5|72381.5|72363.9|72353.9|520
1691508300000|2023-08-08 15:25:00|72368.2|72358.2|72386.3|72366.3|72393.2|72373.2|72365.7|72345.7|583
1691508600000|2023-08-08 15:30:00|72386.5|72366.5|72384.3|72374.3|72390.1|72375|72367.7|72352.7|443
1691508900000|2023-08-08 15:35:00|72384.2|72374.2|72382.6|72362.6|72392|72376.4|72371.9|72359.9|509
1691509200000|2023-08-08 15:40:00|72382.8|72362.8|72391.6|72381.6|72406.5|72395.1|72381.7|72361.7|525
1691509500000|2023-08-08 15:45:00|72391.9|72381.9|72407.4|72397.4|72422.4|72406.5|72388.5|72378.5|586
1691509800000|2023-08-08 15:50:00|72406.2|72396.2|72398.5|72378.5|72406.2|72396.2|72382.6|72368.8|522
1691510100000|2023-08-08 15:55:00|72398.6|72378.6|72394.8|72384.8|72400.6|72387|72393|72373|436
1691510400000|2023-08-08 16:00:00|72394.7|72384.7|72395.4|72375.4|72396.9|72384.8|72378.7|72368.7|423
1691510700000|2023-08-08 16:05:00|72395.3|72375.3|72397.1|72377.1|72400.2|72380.2|72386|72370.1|486
1691511000000|2023-08-08 16:10:00|72397.3|72377.3|72389|72369|72399.4|72386.1|72378.7|72365.3|387
1691511300000|2023-08-08 16:15:00|72390.6|72370.6|72369.8|72349.8|72392.1|72372.1|72366.3|72346.3|487
1691511600000|2023-08-08 16:20:00|72369.6|72349.6|72363.3|72343.3|72370.7|72351.4|72357.3|72342|447
1691511900000|2023-08-08 16:25:00|72363.4|72343.4|72363.4|72343.4|72364.3|72344.3|72361.3|72341.3|298
1691512200000|2023-08-08 16:30:00|72363.5|72343.5|72340.6|72330.6|72363.8|72348.7|72340.1|72328.5|339
1691512500000|2023-08-08 16:35:00|72340.5|72330.5|72361.9|72341.9|72363.5|72349.4|72337.2|72324.6|412
1691512800000|2023-08-08 16:40:00|72361.8|72341.8|72362.1|72352.1|72362.3|72352.3|72357.7|72341.8|325
1691513100000|2023-08-08 16:45:00|72362|72352|72378.3|72368.3|72378.6|72368.6|72362|72352|283
1691513400000|2023-08-08 16:50:00|72378.4|72368.4|72386.5|72376.5|72386.7|72376.7|72373.7|72363.7|424
1691513700000|2023-08-08 16:55:00|72386.9|72376.9|72387.2|72377.2|72388.1|72378.1|72379.9|72369.9|343
1691514000000|2023-08-08 17:00:00|72387.3|72377.3|72362.2|72342.2|72387.5|72377.5|72354.1|72338.8|503
1691514300000|2023-08-08 17:05:00|72362.1|72342.1|72351.6|72341.6|72362.6|72345.3|72344.5|72330.7|436
1691514600000|2023-08-08 17:10:00|72352.3|72342.3|72376.4|72366.4|72377.5|72367.5|72352.3|72342.3|378
1691514900000|2023-08-08 17:15:00|72376.5|72366.5|72379|72369|72381.8|72371.8|72371.7|72361.7|371
1691515200000|2023-08-08 17:20:00|72379.6|72369.6|72356|72346|72379.6|72369.6|72354.5|72343.5|453
1691515500000|2023-08-08 17:25:00|72355.6|72345.6|72350.7|72330.7|72359.5|72349.5|72347.2|72330.7|435
1691515800000|2023-08-08 17:30:00|72351.6|72331.6|72325.6|72305.6|72352.2|72337.1|72320|72300|574
1691516100000|2023-08-08 17:35:00|72324.7|72304.7|72336.3|72326.3|72343.5|72328.4|72323.5|72303.5|567
1691516400000|2023-08-08 17:40:00|72336.4|72326.4|72338.2|72328.2|72358.5|72342.5|72332.3|72319.3|418
1691516700000|2023-08-08 17:45:00|72338.1|72328.1|72352.8|72332.8|72355.3|72339.4|72337.4|72327.4|354
1691517000000|2023-08-08 17:50:00|72352.9|72332.9|72354.7|72334.7|72366.2|72346.2|72347|72327|457
1691517300000|2023-08-08 17:55:00|72354.8|72334.8|72357.3|72347.3|72365|72355|72344.3|72329.6|448
1691517600000|2023-08-08 18:00:00|72357.2|72347.2|72374|72364|72375.3|72365.3|72356.3|72341.9|436
1691517900000|2023-08-08 18:05:00|72374.1|72364.1|72375.7|72365.7|72377.2|72367.2|72368.4|72358.4|361
1691518200000|2023-08-08 18:10:00|72375.6|72365.6|72374.9|72354.9|72381.8|72371.8|72370.9|72352.7|423
1691518500000|2023-08-08 18:15:00|72374.8|72354.8|72377|72357|72378.7|72363.8|72369|72350.8|493
1691518800000|2023-08-08 18:20:00|72376.9|72356.9|72366.1|72356.1|72377|72357|72365.7|72349.2|418
1691519100000|2023-08-08 18:25:00|72366.2|72356.2|72369.8|72349.8|72373.1|72357.1|72357.6|72341.7|444
1691519400000|2023-08-08 18:30:00|72370|72350|72379.9|72359.9|72382.3|72362.3|72369.3|72349.3|459
1691519700000|2023-08-08 18:35:00|72379.8|72359.8|72389.3|72369.3|72395.5|72375.5|72379.3|72359.3|513
1691520000000|2023-08-08 18:40:00|72389.4|72369.4|72376.4|72366.4|72390.8|72370.8|72374.9|72360.5|417
1691520300000|2023-08-08 18:45:00|72376.5|72366.5|72375.6|72365.6|72378.6|72368.6|72372.2|72362.2|303
1691520600000|2023-08-08 18:50:00|72375.7|72365.7|72375|72355|72375.9|72365.9|72363.1|72350.1|389
1691520900000|2023-08-08 18:55:00|72374.9|72354.9|72362.8|72342.8|72377.4|72357.4|72362.4|72342.4|482
1691521200000|2023-08-08 19:00:00|72362.9|72342.9|72356.1|72336.1|72363.4|72343.4|72350.8|72335.9|475
1691521500000|2023-08-08 19:05:00|72356.4|72336.4|72357.6|72337.6|72359.7|72339.7|72355.4|72335.4|618
1691521800000|2023-08-08 19:10:00|72357.9|72337.9|72358.4|72338.4|72359|72339|72355.9|72335.9|452
1691522100000|2023-08-08 19:15:00|72358.5|72338.5|72356.3|72336.3|72362.1|72342.1|72350.8|72332.1|386
1691522400000|2023-08-08 19:20:00|72356.4|72336.4|72350|72340|72356.4|72340|72340.6|72325.9|347
1691522700000|2023-08-08 19:25:00|72350.1|72340.1|72352|72332|72355|72341.4|72346.3|72326.5|467
1691523000000|2023-08-08 19:30:00|72351.6|72331.6|72363.2|72343.2|72363.7|72343.7|72351|72331|433
1691523300000|2023-08-08 19:35:00|72363.1|72343.1|72361.7|72341.7|72367.2|72352.1|72358|72340.9|396
1691523600000|2023-08-08 19:40:00|72361.6|72341.6|72359.1|72339.1|72362.5|72342.5|72358.2|72338.2|774
1691523900000|2023-08-08 19:45:00|72359.4|72339.4|72358.4|72338.4|72365.3|72345.3|72356.5|72336.5|526
1691524200000|2023-08-08 19:50:00|72357.5|72337.5|72351.1|72331.1|72358.3|72338.3|72343.6|72325.8|409
1691524500000|2023-08-08 19:55:00|72351.3|72331.3|72354.9|72334.9|72355.1|72340.4|72345|72331|463
1691524800000|2023-08-08 20:00:00|72354.8|72334.8|72366.4|72346.4|72367.3|72347.3|72348.9|72333.8|195
1691525100000|2023-08-08 20:05:00|72366.7|72346.7|72367.2|72347.2|72367.6|72347.6|72365.4|72345.4|363
1691525400000|2023-08-08 20:10:00|72367.4|72347.4|72370.5|72350.5|72371.8|72351.8|72366.6|72346.6|656
1691525700000|2023-08-08 20:15:00|72373.4|72353.4|72372.4|72352.4|72375.8|72355.8|72371.7|72351.7|591
1691526000000|2023-08-08 20:20:00|72372.8|72352.8|72378.4|72358.4|72380.3|72360.3|72372|72352|595
1691526300000|2023-08-08 20:25:00|72378.3|72358.3|72378.7|72358.7|72379.3|72359.3|72377.4|72357.4|768
1691526600000|2023-08-08 20:30:00|72378.5|72358.5|72375.8|72355.8|72378.5|72358.5|72375.3|72355.3|520
1691526900000|2023-08-08 20:35:00|72376|72356|72366.1|72346.1|72380.2|72360.2|72365.6|72345.6|256
1691527200000|2023-08-08 20:40:00|72366.2|72346.2|72364.9|72344.9|72366.4|72346.4|72364|72344|109
1691527500000|2023-08-08 20:45:00|72365|72345|72368.3|72348.3|72370.8|72350.8|72364.9|72344.9|121
1691527800000|2023-08-08 20:50:00|72368.2|72348.2|72397.6|72362.5|72421.8|72364.7|72368.2|72348.2|202
1691528100000|2023-08-08 20:55:00|72397.4|72362.3|72413.5|72331.7|72413.5|72369.3|72389.1|72331.7|425
1691528400000|2023-08-08 21:00:00|72408.5|72329.8|72383.6|72339.9|72412.9|72339.9|72383.6|72328|55
1691528700000|2023-08-08 21:05:00|72383.7|72339.8|72384.6|72338|72384.9|72340|72383.5|72337.5|62
1691529000000|2023-08-08 21:10:00|72384.3|72338.6|72381.2|72340.7|72384.3|72341.2|72381.2|72338.6|38
1691529300000|2023-08-08 21:15:00|72381.1|72340.8|72443.8|72334.2|72449.2|72341.2|72381|72327.3|104
1691529600000|2023-08-08 21:20:00|72443.7|72334.3|72434.3|72335.8|72443.7|72341.4|72430.6|72332.6|135
1691529900000|2023-08-08 21:25:00|72431.6|72335.5|72434.1|72336.1|72435.2|72341.1|72431|72334.5|98
1691530200000|2023-08-08 21:30:00|72435.8|72336.2|72432|72350.9|72436.5|72351.5|72426.4|72336.2|308
1691530500000|2023-08-08 21:35:00|72431.9|72351|72433.4|72346|72434.1|72356.4|72426|72344.8|230
1691530800000|2023-08-08 21:40:00|72433|72346.6|72437.1|72343.2|72437.1|72356.7|72426.7|72342.8|238
1691531100000|2023-08-08 21:45:00|72435.9|72347.3|72398.1|72333.4|72441.7|72350|72396.1|72331.9|317
1691531400000|2023-08-08 21:50:00|72398.2|72333.5|72394.5|72338.2|72399|72341.1|72392.2|72333.5|100
1691531700000|2023-08-08 21:55:00|72394.6|72337.8|72391.3|72340.6|72396.1|72341.4|72390.6|72337.3|60
1691532000000|2023-08-08 22:00:00|72390.5|72340.7|72383.9|72348|72392.3|72348.4|72383.2|72339.8|149
1691532300000|2023-08-08 22:05:00|72384.2|72348.4|72384.3|72352.7|72386.7|72352.7|72382|72345.9|72
1691532600000|2023-08-08 22:10:00|72384.4|72351.4|72387.6|72351|72387.8|72354.6|72383.7|72348.6|84
1691532900000|2023-08-08 22:15:00|72385.5|72349.5|72388.3|72351|72388.9|72351.8|72385.3|72348.7|116
1691533200000|2023-08-08 22:20:00|72388.4|72350.9|72388.7|72350|72389.7|72351.2|72387|72348.4|133
1691533500000|2023-08-08 22:25:00|72388.6|72349.9|72387.3|72349.3|72389.4|72351.5|72386.5|72348.6|106
1691533800000|2023-08-08 22:30:00|72387.2|72347.9|72391.7|72351.4|72392.1|72351.4|72387.2|72346.9|57
1691534100000|2023-08-08 22:35:00|72391.6|72349.6|72390|72347.9|72391.8|72351.5|72389.5|72347.9|35
1691534400000|2023-08-08 22:40:00|72390.1|72347.8|72389.8|72346.7|72394.3|72349|72389.8|72346.7|126
1691534700000|2023-08-08 22:45:00|72389.7|72346.8|72390.8|72347.1|72390.9|72347.6|72389.7|72346|223
1691535000000|2023-08-08 22:50:00|72390.5|72346.8|72388.2|72368.2|72391.7|72368.9|72387.2|72345.9|171
1691535300000|2023-08-08 22:55:00|72388.1|72368.1|72389.5|72369.5|72390.4|72370.4|72387.3|72367.3|80
1691535600000|2023-08-08 23:00:00|72389.4|72369.4|72400.5|72380.5|72405|72381.6|72389|72369|153
1691535900000|2023-08-08 23:05:00|72400.4|72380.4|72400.1|72380.1|72406.8|72381|72398.5|72372.3|178
1691536200000|2023-08-08 23:10:00|72400|72380|72404.8|72372.7|72406.6|72380|72400|72370.3|181
1691536500000|2023-08-08 23:15:00|72405.1|72372.2|72404.6|72372.9|72406.3|72380.5|72398.4|72372|77
1691536800000|2023-08-08 23:20:00|72404.5|72372.8|72395.9|72375.9|72404.7|72375.9|72393.9|72370.2|70
1691537100000|2023-08-08 23:25:00|72395.1|72375.1|72396.5|72376.5|72404.5|72378|72391|72366.9|151
1691537400000|2023-08-08 23:30:00|72396.7|72376.7|72392|72372|72402.7|72376.9|72391.5|72369.1|192
1691537700000|2023-08-08 23:35:00|72392.1|72372.1|72389|72369|72392.7|72372.7|72386.9|72366.9|187
1691538000000|2023-08-08 23:40:00|72388.9|72368.9|72396.4|72376.4|72399.4|72379.4|72384.8|72364.8|645
1691538300000|2023-08-08 23:45:00|72397.3|72377.3|72389.5|72369.5|72397.3|72377.3|72377.4|72357.4|697
1691538600000|2023-08-08 23:50:00|72389.6|72369.6|72388.1|72368.1|72391.4|72371.4|72386.2|72366.2|179
1691538900000|2023-08-08 23:55:00|72388|72368|72387.9|72367.9|72390.5|72370.5|72387.2|72367.2|297
1691539200000|2023-08-09 00:00:00|72387.4|72367.4|72386|72366|72391.7|72371.7|72383.6|72363.6|632
1691539500000|2023-08-09 00:05:00|72385.9|72365.9|72382|72362|72387.2|72367.2|72376.5|72356.5|574
1691539800000|2023-08-09 00:10:00|72381.8|72361.8|72371.9|72351.9|72383.3|72363.3|72370|72350|483
1691540100000|2023-08-09 00:15:00|72370.5|72350.5|72379.9|72359.9|72383.9|72363.9|72369.8|72349.8|410
1691540400000|2023-08-09 00:20:00|72379.8|72359.8|72390.7|72370.7|72398.3|72380.2|72369|72353|337
1691540700000|2023-08-09 00:25:00|72390.9|72370.9|72400.6|72380.6|72407|72387|72389.7|72369.7|417
1691541000000|2023-08-09 00:30:00|72400.3|72380.3|72393.8|72373.8|72400.6|72380.6|72373.7|72359.8|437
1691541300000|2023-08-09 00:35:00|72393.6|72373.6|72397.9|72377.9|72401.1|72381.1|72393.1|72373.1|372
1691541600000|2023-08-09 00:40:00|72397.7|72377.7|72392.8|72372.8|72404.3|72392.9|72392.4|72372.4|341
1691541900000|2023-08-09 00:45:00|72392.9|72372.9|72406.6|72396.6|72410.8|72400.8|72392.8|72372.8|229
1691542200000|2023-08-09 00:50:00|72406.4|72396.4|72411.6|72401.6|72419.2|72409.2|72406.4|72389|371
1691542500000|2023-08-09 00:55:00|72410.7|72400.7|72449.8|72429.8|72452|72432.7|72409.8|72399.8|410
1691542800000|2023-08-09 01:00:00|72449.9|72429.9|72426.2|72406.2|72451.7|72436.9|72424|72404|525
1691543100000|2023-08-09 01:05:00|72426.3|72406.3|72420.3|72400.3|72433.3|72413.3|72407.8|72387.8|428
1691543400000|2023-08-09 01:10:00|72420.2|72400.2|72402.9|72382.9|72424.3|72411.6|72400.2|72380.2|493
1691543700000|2023-08-09 01:15:00|72402.3|72382.3|72288.1|72268.1|72407.7|72387.7|72279.7|72259.7|850
1691544000000|2023-08-09 01:20:00|72286.9|72266.9|72316.6|72296.6|72333|72313|72278.2|72261.5|760
1691544300000|2023-08-09 01:25:00|72316.4|72296.4|72282.5|72262.5|72325.1|72305.1|72280.4|72260.4|573
1691544600000|2023-08-09 01:30:00|72280.3|72260.3|72250.6|72230.6|72325.2|72305.2|72247.3|72227.3|871
1691544900000|2023-08-09 01:35:00|72251.3|72231.3|72269.8|72249.8|72274.4|72254.4|72230.5|72210.5|794
1691545200000|2023-08-09 01:40:00|72269.6|72249.6|72283.1|72263.1|72308.5|72288.5|72269.6|72249.6|758
1691545500000|2023-08-09 01:45:00|72282.9|72262.9|72249.5|72229.5|72295.5|72280.2|72244.4|72226.9|701
1691545800000|2023-08-09 01:50:00|72249.2|72229.2|72267.1|72247.1|72268.8|72248.8|72235.2|72219.4|675
1691546100000|2023-08-09 01:55:00|72267.3|72247.3|72282.8|72272.8|72302.8|72282.8|72266.8|72247.3|677
1691546400000|2023-08-09 02:00:00|72281.3|72271.3|72292.9|72272.9|72302.4|72285.5|72277.6|72262.9|682
1691546700000|2023-08-09 02:05:00|72292.8|72272.8|72285.6|72275.6|72294.8|72281.2|72269|72259|586
1691547000000|2023-08-09 02:10:00|72285.8|72275.8|72294|72284|72295.7|72285.7|72276.1|72266.1|546
1691547300000|2023-08-09 02:15:00|72294.1|72284.1|72281.3|72271.3|72297.3|72287.3|72276.8|72266.8|541
1691547600000|2023-08-09 02:20:00|72281.2|72271.2|72286.2|72266.2|72287.8|72276.4|72267.6|72253.8|566
1691547900000|2023-08-09 02:25:00|72285.8|72265.8|72294.6|72274.6|72302.3|72282.3|72285.6|72265.6|518
1691548200000|2023-08-09 02:30:00|72294.3|72274.3|72281.4|72271.4|72295.8|72281.9|72271.7|72254.8|471
1691548500000|2023-08-09 02:35:00|72281.2|72271.2|72268.8|72258.8|72281.2|72271.2|72260.5|72242.2|515
1691548800000|2023-08-09 02:40:00|72268.6|72258.6|72262.2|72252.2|72277|72267|72257.1|72247.1|424
1691549100000|2023-08-09 02:45:00|72261.7|72251.7|72247.9|72237.9|72271.1|72259.2|72247.9|72234|561
1691549400000|2023-08-09 02:50:00|72247.8|72237.8|72223.4|72213.4|72253.7|72243.7|72216.8|72206.8|567
1691549700000|2023-08-09 02:55:00|72223.9|72213.9|72209.4|72199.4|72229.4|72219.4|72202|72187.6|659
1691550000000|2023-08-09 03:00:00|72209.3|72199.3|72163.2|72143.2|72209.5|72199.5|72156.6|72140.7|716
1691550300000|2023-08-09 03:05:00|72163|72143|72189|72179|72194|72179.8|72156.7|72141.7|616
1691550600000|2023-08-09 03:10:00|72188.7|72178.7|72197.2|72187.2|72202.1|72188.8|72174.9|72160.1|579
1691550900000|2023-08-09 03:15:00|72197.3|72187.3|72186.2|72176.2|72211.7|72194.2|72185.2|72175.2|523
1691551200000|2023-08-09 03:20:00|72186.1|72176.1|72226|72206|72227.4|72207.4|72185.1|72175.1|448
1691551500000|2023-08-09 03:25:00|72225.1|72205.1|72210.9|72200.9|72225.1|72205.3|72203.8|72193.8|440
1691551800000|2023-08-09 03:30:00|72211|72201|72218.7|72208.7|72220.2|72210.2|72209.1|72199.1|322
1691552100000|2023-08-09 03:35:00|72218.6|72208.6|72212.9|72202.9|72220.4|72210.4|72208.7|72198.7|244
1691552400000|2023-08-09 03:40:00|72212.8|72202.8|72213.4|72203.4|72216.7|72206.7|72199.8|72186.1|392
1691552700000|2023-08-09 03:45:00|72213.5|72203.5|72218.6|72208.6|72218.6|72208.6|72208.1|72198.1|285
1691553000000|2023-08-09 03:50:00|72218.5|72208.5|72212.4|72202.4|72227.4|72217.4|72211.9|72201.9|320
1691553300000|2023-08-09 03:55:00|72212.3|72202.3|72219.2|72209.2|72222.2|72212.2|72211.5|72201.5|280
1691553600000|2023-08-09 04:00:00|72219.1|72209.1|72216.6|72206.6|72222.6|72212.6|72212.2|72202.2|345
1691553900000|2023-08-09 04:05:00|72216.5|72206.5|72219.2|72209.2|72219.7|72209.7|72214|72204|242
1691554200000|2023-08-09 04:10:00|72219.3|72209.3|72221.6|72211.6|72228.5|72214.6|72218.1|72206.5|232
1691554500000|2023-08-09 04:15:00|72221.5|72211.5|72224.1|72204.1|72230.7|72214.4|72216.5|72203.9|354
1691554800000|2023-08-09 04:20:00|72224|72204|72226.9|72216.9|72228.2|72218.2|72218.9|72203.4|233
1691555100000|2023-08-09 04:25:00|72225.1|72215.1|72224.4|72214.4|72232.8|72216.4|72222.9|72203.5|247
1691555400000|2023-08-09 04:30:00|72224.3|72214.3|72217.1|72207.1|72224.5|72214.5|72216.2|72206.2|187
1691555700000|2023-08-09 04:35:00|72217.2|72207.2|72215.7|72205.7|72217.6|72207.6|72212.9|72202.9|149
1691556000000|2023-08-09 04:40:00|72215.8|72205.8|72222.5|72212.5|72230.1|72216.4|72207.2|72197.2|315
1691556300000|2023-08-09 04:45:00|72222.4|72212.4|72227.6|72217.6|72228.9|72218.9|72222.4|72212.4|204
1691556600000|2023-08-09 04:50:00|72227.7|72217.7|72230.3|72220.3|72231.1|72221.1|72224.1|72214.1|198
1691556900000|2023-08-09 04:55:00|72230.1|72220.1|72227.4|72217.4|72230.2|72220.2|72221.4|72211.4|260
1691557200000|2023-08-09 05:00:00|72227.3|72217.3|72217.8|72197.8|72229.7|72219.7|72215.3|72197.1|363
1691557500000|2023-08-09 05:05:00|72216.5|72196.5|72201.9|72191.9|72217.8|72197.8|72197.1|72181|416
1691557800000|2023-08-09 05:10:00|72202|72192|72202|72192|72206|72196|72194.9|72184.9|312
1691558100000|2023-08-09 05:15:00|72202.1|72192.1|72179.3|72169.3|72202.1|72192.1|72176|72166|263
1691558400000|2023-08-09 05:20:00|72179.4|72169.4|72191.9|72181.9|72192.9|72182.9|72179.2|72169.2|270
1691558700000|2023-08-09 05:25:00|72192|72182|72189.2|72179.2|72196.5|72186.5|72187.1|72177.1|217
1691559000000|2023-08-09 05:30:00|72189.1|72179.1|72206.3|72196.3|72217.9|72199|72189.1|72179.1|392
1691559300000|2023-08-09 05:35:00|72206.2|72196.2|72233.9|72223.9|72247.9|72235.6|72203.4|72193.4|479
1691559600000|2023-08-09 05:40:00|72234.1|72224.1|72232.5|72222.5|72238.5|72228.5|72229.2|72219.2|343
1691559900000|2023-08-09 05:45:00|72232.6|72222.6|72222.2|72212.2|72236.3|72226.3|72215.2|72205.2|459
1691560200000|2023-08-09 05:50:00|72222|72212|72208.6|72198.6|72223.9|72212.8|72208.1|72198.1|503
1691560500000|2023-08-09 05:55:00|72209.9|72199.9|72205.8|72195.8|72216.1|72200.6|72196.9|72181.6|493
1691560800000|2023-08-09 06:00:00|72205.6|72195.6|72185.6|72175.6|72218.8|72206.5|72183.6|72173.6|536
1691561100000|2023-08-09 06:05:00|72185.8|72175.8|72196.7|72186.7|72196.7|72186.7|72174.3|72164.3|381
1691561400000|2023-08-09 06:10:00|72196.6|72186.6|72203.2|72193.2|72207.8|72197.8|72192.8|72182.8|409
1691561700000|2023-08-09 06:15:00|72203.4|72193.4|72213|72203|72217|72207|72202.5|72187.2|419
1691562000000|2023-08-09 06:20:00|72213.3|72203.3|72204.2|72194.2|72216.1|72206.1|72203.2|72193.2|337
1691562300000|2023-08-09 06:25:00|72204.1|72194.1|72212.4|72202.4|72212.7|72202.7|72201.4|72191.4|282
1691562600000|2023-08-09 06:30:00|72212.5|72202.5|72193.3|72173.3|72216.4|72206.4|72188.6|72170.8|452
1691562900000|2023-08-09 06:35:00|72194.8|72174.8|72182.6|72172.6|72197.2|72182.9|72178.8|72168.3|524
1691563200000|2023-08-09 06:40:00|72184.8|72174.8|72188.8|72178.8|72202.4|72187.6|72181.8|72169.8|498
1691563500000|2023-08-09 06:45:00|72189|72179|72192.8|72182.8|72196.9|72186.9|72188.2|72178.2|456
1691563800000|2023-08-09 06:50:00|72192.9|72182.9|72205.7|72195.7|72208.9|72198.9|72192|72182|354
1691564100000|2023-08-09 06:55:00|72205.6|72195.6|72189.4|72179.4|72205.6|72195.6|72180.1|72170.1|469
1691564400000|2023-08-09 07:00:00|72189.7|72179.7|72199.1|72189.1|72211.7|72195.6|72184.1|72174.1|510
1691564700000|2023-08-09 07:05:00|72199.2|72189.2|72208.2|72198.2|72210.8|72198.8|72192.8|72182.8|466
1691565000000|2023-08-09 07:10:00|72208.3|72198.3|72212.4|72202.4|72217|72207|72202.5|72190.6|429
1691565300000|2023-08-09 07:15:00|72212.5|72202.5|72215.6|72205.6|72227.3|72217.3|72210.4|72197.8|522
1691565600000|2023-08-09 07:20:00|72215.2|72205.2|72202.6|72192.6|72216.7|72206.7|72196.9|72186.9|472
1691565900000|2023-08-09 07:25:00|72202.9|72192.9|72207|72187|72217.7|72198.2|72200.5|72186.8|366
1691566200000|2023-08-09 07:30:00|72206.7|72186.7|72197.8|72177.8|72210.1|72196.5|72191|72177.2|489
1691566500000|2023-08-09 07:35:00|72197.6|72177.6|72171.9|72161.9|72198.2|72180.9|72171.7|72160.5|461
1691566800000|2023-08-09 07:40:00|72171.8|72161.8|72181.8|72161.8|72193.1|72183.1|72171.8|72159.7|376
1691567100000|2023-08-09 07:45:00|72181.9|72161.9|72180.4|72170.4|72185.4|72171.5|72175.4|72161.9|341
1691567400000|2023-08-09 07:50:00|72180.5|72170.5|72130.2|72110.2|72180.5|72170.5|72129.9|72109.9|427
1691567700000|2023-08-09 07:55:00|72130.1|72110.1|72111.7|72101.7|72136.3|72126.3|72106.5|72086.5|626
1691568000000|2023-08-09 08:00:00|72111.8|72101.8|72085.5|72065.5|72118.7|72108.7|72076.1|72060.5|577
1691568300000|2023-08-09 08:05:00|72085.9|72065.9|72101.7|72091.7|72105.2|72095.2|72080.5|72060.5|619
1691568600000|2023-08-09 08:10:00|72103.7|72093.7|72128.6|72108.6|72132.4|72113.5|72102.5|72092.5|486
1691568900000|2023-08-09 08:15:00|72128.5|72108.5|72123.8|72113.8|72145|72128|72112.6|72102.6|474
1691569200000|2023-08-09 08:20:00|72123.9|72113.9|72137.1|72117.1|72137.2|72123.2|72121.9|72107.5|410
1691569500000|2023-08-09 08:25:00|72137.4|72117.4|72122.2|72102.2|72137.4|72126.9|72111.2|72101.2|464
1691569800000|2023-08-09 08:30:00|72122.3|72102.3|72143.2|72133.2|72149.2|72135.8|72114.5|72102.1|481
1691570100000|2023-08-09 08:35:00|72143.3|72133.3|72142.3|72132.3|72146.7|72136.7|72138.4|72128.4|326
1691570400000|2023-08-09 08:40:00|72142.2|72132.2|72146.9|72136.9|72149.2|72139.2|72140.9|72130.9|338
1691570700000|2023-08-09 08:45:00|72147|72137|72158.6|72148.6|72159.9|72149.9|72146.8|72134.7|290
1691571000000|2023-08-09 08:50:00|72158.7|72148.7|72162|72152|72170.1|72160.1|72158.1|72148.1|392
1691571300000|2023-08-09 08:55:00|72162.1|72152.1|72145.2|72135.2|72162.4|72152.4|72143.8|72133.8|434
1691571600000|2023-08-09 09:00:00|72145.1|72135.1|72168.5|72148.5|72173.4|72163.4|72144.9|72134.9|473
1691571900000|2023-08-09 09:05:00|72168.6|72148.6|72160.2|72140.2|72171.2|72152.2|72149.5|72134.4|582
1691572200000|2023-08-09 09:10:00|72160|72140|72168.6|72148.6|72174.6|72158.5|72155.6|72139.9|470
1691572500000|2023-08-09 09:15:00|72168.7|72148.7|72183.3|72163.3|72183.6|72168.2|72168.7|72148.7|437
1691572800000|2023-08-09 09:20:00|72183.4|72163.4|72188|72178|72190.8|72178.9|72174.9|72163.1|331
1691573100000|2023-08-09 09:25:00|72188.3|72178.3|72181|72171|72191.7|72181.7|72167.6|72157.6|424
1691573400000|2023-08-09 09:30:00|72181.1|72171.1|72167.9|72157.9|72181.1|72171.1|72164.4|72154.4|383
1691573700000|2023-08-09 09:35:00|72167.8|72157.8|72187.5|72177.5|72191.2|72181.2|72167.8|72157.8|370
1691574000000|2023-08-09 09:40:00|72187.4|72177.4|72193.8|72173.8|72195|72177.6|72180.7|72164.8|344
1691574300000|2023-08-09 09:45:00|72193.6|72173.6|72221.8|72201.8|72223.3|72203.3|72193.5|72173.5|431
1691574600000|2023-08-09 09:50:00|72221.9|72201.9|72208.1|72188.1|72222.6|72211.8|72198.9|72186.4|540
1691574900000|2023-08-09 09:55:00|72208.2|72188.2|72203.4|72193.4|72214.5|72197.2|72198.4|72184.2|423
1691575200000|2023-08-09 10:00:00|72203.3|72193.3|72207|72197|72207|72197|72201|72191|229
1691575500000|2023-08-09 10:05:00|72207.1|72197.1|72202.7|72192.7|72213.2|72203.2|72201.6|72191.6|323
1691575800000|2023-08-09 10:10:00|72202.6|72192.6|72208.8|72198.8|72209.5|72199.5|72202.2|72192.2|244
1691576100000|2023-08-09 10:15:00|72208.9|72198.9|72212.4|72202.4|72222.6|72212.6|72208.5|72198.5|253
1691576400000|2023-08-09 10:20:00|72212.3|72202.3|72227.3|72217.3|72229.8|72219.8|72212.3|72202.3|317
1691576700000|2023-08-09 10:25:00|72227.4|72217.4|72226.3|72216.3|72232.1|72222.1|72220.1|72210.1|319
1691577000000|2023-08-09 10:30:00|72226.2|72216.2|72233.3|72223.3|72240.2|72230.2|72224.3|72214.3|300
1691577300000|2023-08-09 10:35:00|72233.4|72223.4|72242.6|72232.6|72247.9|72237.9|72232.6|72222.6|241
1691577600000|2023-08-09 10:40:00|72242.7|72232.7|72220|72210|72244.6|72234.6|72217.6|72206|265
1691577900000|2023-08-09 10:45:00|72219.9|72209.9|72225|72215|72225.5|72215.5|72214.9|72204.9|219
1691578200000|2023-08-09 10:50:00|72224.9|72214.9|72238.9|72228.9|72240|72230|72222.8|72212.8|262
1691578500000|2023-08-09 10:55:00|72239|72229|72241.3|72231.3|72244.8|72234.8|72237.5|72227.5|203
1691578800000|2023-08-09 11:00:00|72241.5|72231.5|72245.9|72235.9|72249.4|72237.1|72233.2|72223.2|345
1691579100000|2023-08-09 11:05:00|72246|72236|72240.3|72220.3|72246.5|72236.5|72231.9|72219|337
1691579400000|2023-08-09 11:10:00|72240.4|72220.4|72247.1|72237.1|72250|72238.3|72240.3|72220.3|350
1691579700000|2023-08-09 11:15:00|72247|72237|72250.7|72240.7|72254.3|72241.4|72245.7|72233.5|275
1691580000000|2023-08-09 11:20:00|72250.6|72240.6|72250.2|72240.2|72251.5|72241.5|72244.6|72234.6|298
1691580300000|2023-08-09 11:25:00|72250.3|72240.3|72236.7|72216.7|72251.4|72241.4|72224.7|72214.7|398
1691580600000|2023-08-09 11:30:00|72237|72217|72207.1|72187.1|72237.3|72224.3|72206.5|72186.5|527
1691580900000|2023-08-09 11:35:00|72207.2|72187.2|72211|72191|72211.3|72196.5|72199.4|72185.6|439
1691581200000|2023-08-09 11:40:00|72210.7|72190.7|72201.9|72191.9|72210.7|72197.5|72198.9|72188.9|331
1691581500000|2023-08-09 11:45:00|72202|72192|72188.4|72168.4|72202.4|72192.4|72187.7|72167.7|436
1691581800000|2023-08-09 11:50:00|72188.3|72168.3|72196.7|72176.7|72196.7|72181.5|72176.7|72159.7|577
1691582100000|2023-08-09 11:55:00|72196.6|72176.6|72209.1|72189.1|72214|72194|72196|72176|567
1691582400000|2023-08-09 12:00:00|72208.9|72188.9|72214.1|72194.1|72220.9|72200.9|72205.8|72188.9|650
1691582700000|2023-08-09 12:05:00|72213.9|72193.9|72225.5|72205.5|72225.8|72205.8|72207.2|72192|527
1691583000000|2023-08-09 12:10:00|72225.6|72205.6|72229.6|72209.6|72231.2|72211.5|72219.9|72201.9|515
1691583300000|2023-08-09 12:15:00|72230.9|72210.9|72255.3|72245.3|72261.2|72245.6|72230.9|72210.9|567
1691583600000|2023-08-09 12:20:00|72254.8|72244.8|72268.1|72248.1|72268.1|72253.8|72251.6|72236.3|610
1691583900000|2023-08-09 12:25:00|72268|72248|72268.5|72248.5|72277.6|72258.5|72259.3|72245.1|504
1691584200000|2023-08-09 12:30:00|72268.3|72248.3|72239.2|72229.2|72275|72255.7|72236.9|72220.3|601
1691584500000|2023-08-09 12:35:00|72239.3|72229.3|72228.5|72218.5|72245.4|72229.9|72221.1|72209.2|520
1691584800000|2023-08-09 12:40:00|72228.4|72218.4|72247.6|72227.6|72247.6|72232.2|72226|72209.9|620
1691585100000|2023-08-09 12:45:00|72247.4|72227.4|72241|72231|72249.2|72232.8|72230.8|72216.2|509
1691585400000|2023-08-09 12:50:00|72241.1|72231.1|72252.7|72242.7|72257|72242.8|72241.1|72231.1|462
1691585700000|2023-08-09 12:55:00|72252.8|72242.8|72243.9|72233.9|72258.5|72248.5|72241.7|72226.5|458
1691586000000|2023-08-09 13:00:00|72243.8|72233.8|72255.2|72245.2|72263|72249.2|72243.4|72229.9|646
1691586300000|2023-08-09 13:05:00|72255.3|72245.3|72262.3|72242.3|72269.7|72254.3|72252.8|72235.8|633
1691586600000|2023-08-09 13:10:00|72262.1|72242.1|72270.5|72260.5|72271.8|72261.8|72257.7|72241.9|511
1691586900000|2023-08-09 13:15:00|72270.4|72260.4|72264.4|72254.4|72276.6|72266.6|72260.2|72250.2|445
1691587200000|2023-08-09 13:20:00|72264.5|72254.5|72281.6|72271.6|72281.7|72271.7|72264.5|72254.5|536
1691587500000|2023-08-09 13:25:00|72281.7|72271.7|72244.9|72234.9|72282.3|72272.3|72243.7|72233.7|542
1691587800000|2023-08-09 13:30:00|72244.5|72234.5|72250.2|72230.2|72254|72239.6|72220.4|72205.3|747
1691588100000|2023-08-09 13:35:00|72250.1|72230.1|72258.9|72238.9|72263.5|72250.2|72240.9|72225.4|717
1691588400000|2023-08-09 13:40:00|72258.5|72238.5|72252.2|72242.2|72260.1|72246.8|72239.6|72227.4|756
1691588700000|2023-08-09 13:45:00|72252.3|72242.3|72255|72245|72255.4|72245.4|72235.6|72225.6|690
1691589000000|2023-08-09 13:50:00|72255.1|72245.1|72255.9|72245.9|72274.2|72257.3|72251.6|72235.2|662
1691589300000|2023-08-09 13:55:00|72255.7|72245.7|72260.9|72240.9|72265.8|72251|72240.1|72223.8|619
1691589600000|2023-08-09 14:00:00|72260.8|72240.8|72214.9|72194.9|72272|72252|72214.8|72194.8|666
1691589900000|2023-08-09 14:05:00|72213.6|72193.6|72229.7|72219.7|72230.3|72220.3|72208.7|72191.9|667
1691590200000|2023-08-09 14:10:00|72229.3|72219.3|72240.2|72230.2|72249|72234.4|72229.3|72219.3|591
1691590500000|2023-08-09 14:15:00|72240.4|72230.4|72234|72224|72252.4|72242.4|72230.4|72220.4|596
1691590800000|2023-08-09 14:20:00|72233.8|72223.8|72267.6|72247.6|72267.6|72252.8|72233.6|72223.6|563
1691591100000|2023-08-09 14:25:00|72267.7|72247.7|72280.8|72270.8|72282.5|72272.5|72262.3|72247.5|471
1691591400000|2023-08-09 14:30:00|72280.7|72270.7|72286.1|72276.1|72300.2|72290.2|72280.6|72270.6|475
1691591700000|2023-08-09 14:35:00|72286|72276|72291.8|72281.8|72291.8|72281.8|72276.2|72266.2|419
1691592000000|2023-08-09 14:40:00|72291.9|72281.9|72291.3|72281.3|72304.9|72291|72287.4|72277.4|471
1691592300000|2023-08-09 14:45:00|72291.4|72281.4|72295.4|72285.4|72299.8|72289.8|72286.5|72276.5|497
1691592600000|2023-08-09 14:50:00|72295.5|72285.5|72307.5|72297.5|72307.9|72297.9|72291.7|72279.9|500
1691592900000|2023-08-09 14:55:00|72307.1|72297.1|72310.2|72300.2|72317.8|72307.8|72305.6|72295.6|546
1691593200000|2023-08-09 15:00:00|72310.6|72300.6|72326.1|72316.1|72330.4|72319|72309.7|72299.7|580
1691593500000|2023-08-09 15:05:00|72325.9|72315.9|72307.9|72287.9|72326.1|72316.1|72302.5|72287.6|455
1691593800000|2023-08-09 15:10:00|72308|72288|72309.5|72299.5|72316.7|72306.7|72294.8|72284.8|497
1691594100000|2023-08-09 15:15:00|72309.4|72299.4|72339.1|72319.1|72346.4|72333.3|72309.4|72297.7|639
1691594400000|2023-08-09 15:20:00|72339.2|72319.2|72341.9|72331.9|72344.1|72332.4|72330.4|72312.5|613
1691594700000|2023-08-09 15:25:00|72342|72332|72342.7|72322.7|72359|72346.5|72335.9|72321.1|547
1691595000000|2023-08-09 15:30:00|72342.1|72322.1|72335.5|72315.5|72346.5|72332.1|72332|72314.8|587
1691595300000|2023-08-09 15:35:00|72335.2|72315.2|72289.7|72279.7|72335.8|72315.8|72289.7|72274.9|541
1691595600000|2023-08-09 15:40:00|72289.5|72279.5|72323.5|72303.5|72324.3|72310.3|72286.3|72276.3|467
1691595900000|2023-08-09 15:45:00|72324.1|72304.1|72319|72299|72327.4|72316.3|72311.1|72296.6|470
1691596200000|2023-08-09 15:50:00|72319.2|72299.2|72324.8|72304.8|72331.5|72313.8|72306.5|72288.8|521
1691596500000|2023-08-09 15:55:00|72325.3|72305.3|72323.9|72303.9|72327.5|72310.6|72313.8|72298|515
1691596800000|2023-08-09 16:00:00|72324.3|72304.3|72308.2|72298.2|72324.9|72310.2|72304.9|72289.4|563
1691597100000|2023-08-09 16:05:00|72308.1|72298.1|72305.3|72285.3|72308.5|72298.5|72293.2|72273.7|568
1691597400000|2023-08-09 16:10:00|72305.2|72285.2|72297|72277|72307.1|72287.1|72295.2|72275.2|590
1691597700000|2023-08-09 16:15:00|72296.9|72276.9|72302.4|72282.4|72304.8|72284.8|72296.1|72276.1|492
1691598000000|2023-08-09 16:20:00|72302.5|72282.5|72294|72284|72308.6|72288.6|72292.8|72281.7|369
1691598300000|2023-08-09 16:25:00|72293.9|72283.9|72287.8|72277.8|72296.1|72286.1|72286.1|72276.1|261
1691598600000|2023-08-09 16:30:00|72287.7|72277.7|72283.7|72273.7|72287.7|72277.7|72273.5|72263.5|308
1691598900000|2023-08-09 16:35:00|72283.8|72273.8|72283.4|72273.4|72285.5|72275.5|72277.8|72267.8|249
1691599200000|2023-08-09 16:40:00|72283.5|72273.5|72280.4|72270.4|72286|72276|72276.4|72266.4|265
1691599500000|2023-08-09 16:45:00|72280.3|72270.3|72283.1|72273.1|72289.3|72275.4|72274.3|72259.7|305
1691599800000|2023-08-09 16:50:00|72283.4|72273.4|72283.2|72273.2|72289.2|72276.1|72282.6|72266.8|348
1691600100000|2023-08-09 16:55:00|72283.6|72273.6|72285.2|72265.2|72290.4|72275.3|72277.7|72262.8|461
1691600400000|2023-08-09 17:00:00|72285.3|72265.3|72264.2|72254.2|72288.7|72274.6|72263.7|72253.7|535
1691600700000|2023-08-09 17:05:00|72264.1|72254.1|72259.6|72249.6|72267|72257|72257.5|72247.5|447
1691601000000|2023-08-09 17:10:00|72259.7|72249.7|72245.6|72235.6|72260.3|72250.3|72243.7|72228.8|479
1691601300000|2023-08-09 17:15:00|72245.5|72235.5|72257.3|72247.3|72267.1|72252.3|72242.9|72227.6|474
1691601600000|2023-08-09 17:20:00|72257.6|72247.6|72269.4|72259.4|72270.1|72260.1|72257.6|72247.6|369
1691601900000|2023-08-09 17:25:00|72269.5|72259.5|72276|72256|72277.3|72263.1|72268.4|72252.4|366
1691602200000|2023-08-09 17:30:00|72275.4|72255.4|72268.7|72258.7|72275.5|72264.9|72266.5|72253|430
1691602500000|2023-08-09 17:35:00|72268.6|72258.6|72271.2|72261.2|72274.6|72261.6|72263.7|72248.4|501
1691602800000|2023-08-09 17:40:00|72271.1|72261.1|72266|72246|72281.4|72265.6|72265.2|72245.2|356
1691603100000|2023-08-09 17:45:00|72265.9|72245.9|72274.3|72254.3|72274.7|72254.7|72264.5|72244.5|547
1691603400000|2023-08-09 17:50:00|72273.9|72253.9|72257.3|72247.3|72274.9|72254.9|72253.7|72240.6|388
1691603700000|2023-08-09 17:55:00|72257.4|72247.4|72262.4|72242.4|72268.4|72253.5|72257.3|72240.7|354
1691604000000|2023-08-09 18:00:00|72262.5|72242.5|72270.6|72260.6|72277.7|72264.9|72260|72242.5|440
1691604300000|2023-08-09 18:05:00|72270.4|72260.4|72275.6|72255.6|72281.1|72262.3|72269|72250.4|499
1691604600000|2023-08-09 18:10:00|72275.5|72255.5|72269.6|72259.6|72276.5|72263|72268.4|72252.6|456
1691604900000|2023-08-09 18:15:00|72269.2|72259.2|72264.3|72254.3|72271.7|72261.7|72261.4|72251.4|404
1691605200000|2023-08-09 18:20:00|72264.4|72254.4|72263.4|72253.4|72269.1|72259.1|72258|72248|356
1691605500000|2023-08-09 18:25:00|72263.2|72253.2|72257.8|72237.8|72263.2|72253.2|72253.2|72235.1|483
1691605800000|2023-08-09 18:30:00|72257.6|72237.6|72270|72260|72275.6|72260.1|72251.6|72231.6|453
1691606100000|2023-08-09 18:35:00|72269.9|72259.9|72275.8|72255.8|72275.8|72262.4|72263|72246.2|473
1691606400000|2023-08-09 18:40:00|72275.6|72255.6|72280.4|72260.4|72282.3|72262.3|72274.4|72254.4|423
1691606700000|2023-08-09 18:45:00|72280.1|72260.1|72277.6|72257.6|72282.4|72262.4|72275.1|72255.1|589
1691607000000|2023-08-09 18:50:00|72277.4|72257.4|72276.6|72266.6|72279.1|72267.9|72270.7|72256.4|495
1691607300000|2023-08-09 18:55:00|72276.5|72266.5|72277.2|72257.2|72279|72266.6|72271.7|72256.7|435
1691607600000|2023-08-09 19:00:00|72277.4|72257.4|72274.4|72264.4|72278.9|72265.1|72273.5|72256.6|417
1691607900000|2023-08-09 19:05:00|72274.5|72264.5|72266.8|72256.8|72283.6|72266.8|72265.7|72249.8|466
1691608200000|2023-08-09 19:10:00|72266.9|72256.9|72267.9|72257.9|72270.4|72260.4|72266.5|72256.5|271
1691608500000|2023-08-09 19:15:00|72268|72258|72265.9|72255.9|72271.6|72261.6|72263.9|72253.9|345
1691608800000|2023-08-09 19:20:00|72265.8|72255.8|72257.8|72247.8|72266.4|72256.4|72257.6|72247.6|249
1691609100000|2023-08-09 19:25:00|72257.7|72247.7|72258.6|72248.6|72260.2|72250.2|72256.4|72246.4|222
1691609400000|2023-08-09 19:30:00|72258.5|72248.5|72256|72246|72259.6|72249.6|72255.7|72245.7|336
1691609700000|2023-08-09 19:35:00|72256.3|72246.3|72254.5|72244.5|72256.3|72246.3|72254|72244|223
1691610000000|2023-08-09 19:40:00|72254.4|72244.4|72255.8|72245.8|72256.2|72246.2|72253.8|72243.8|300
1691610300000|2023-08-09 19:45:00|72256|72246|72279.8|72259.8|72280.3|72260.3|72256|72241.5|554
1691610600000|2023-08-09 19:50:00|72279.7|72259.7|72279.9|72259.9|72283.3|72271|72274.8|72258.3|539
1691610900000|2023-08-09 19:55:00|72280.2|72260.2|72288.8|72268.8|72291.3|72278.2|72279.9|72259.9|528
1691611200000|2023-08-09 20:00:00|72289|72269|72288.9|72268.9|72296.8|72276.8|72287.8|72267.8|450
1691611500000|2023-08-09 20:05:00|72289.1|72269.1|72282.4|72262.4|72289.5|72269.5|72282.3|72262.3|468
1691611800000|2023-08-09 20:10:00|72282.3|72262.3|72280.8|72260.8|72283.2|72263.2|72280|72260|384
1691612100000|2023-08-09 20:15:00|72281|72261|72279.6|72259.6|72282.3|72262.3|72278.2|72258.2|442
1691612400000|2023-08-09 20:20:00|72279.5|72259.5|72278.2|72258.2|72280.1|72260.1|72277.5|72257.5|284
1691612700000|2023-08-09 20:25:00|72277.9|72257.9|72277.6|72257.6|72278.3|72258.3|72277.2|72257.2|166
1691613000000|2023-08-09 20:30:00|72277.7|72257.7|72279.3|72259.3|72279.9|72259.9|72277.7|72257.7|229
1691613300000|2023-08-09 20:35:00|72279.4|72259.4|72280.5|72260.5|72281.1|72261.1|72279.3|72259.3|147
1691613600000|2023-08-09 20:40:00|72280.6|72260.6|72279.9|72259.9|72281.2|72261.2|72279.8|72259.8|96
1691613900000|2023-08-09 20:45:00|72279.8|72259.8|72274.2|72254.2|72279.9|72259.9|72272.3|72252.3|124
1691614200000|2023-08-09 20:50:00|72274.1|72254.1|72277.2|72257.2|72279.5|72259.5|72272.4|72252.4|190
1691614500000|2023-08-09 20:55:00|72277.1|72257.1|72321.9|72240.6|72321.9|72259.4|72277.1|72239.2|262
1691614800000|2023-08-09 21:00:00|72331.8|72236.7|72347.9|72242|72348.4|72243.4|72326.8|72227.2|37
1691615100000|2023-08-09 21:05:00|72348.1|72242.2|72345|72246.3|72351.6|72247.9|72344.6|72239.7|63
1691615400000|2023-08-09 21:10:00|72344.5|72247.9|72343.5|72245.6|72346|72248.4|72343.5|72245.3|74
1691615700000|2023-08-09 21:15:00|72343.7|72245.9|72357.3|72243.5|72358.8|72247|72342.2|72239.9|108
1691616000000|2023-08-09 21:20:00|72357.6|72243.3|72342.6|72265.2|72362.7|72268.3|72338.4|72241.1|145
1691616300000|2023-08-09 21:25:00|72342.5|72265.3|72343.2|72240.9|72346.4|72270.2|72335.5|72238.7|120
1691616600000|2023-08-09 21:30:00|72338.8|72240.8|72328.3|72256|72340.5|72256|72328.3|72240.5|178
1691616900000|2023-08-09 21:35:00|72328|72255.9|72317.5|72254.8|72333.1|72257.1|72317|72250.1|109
1691617200000|2023-08-09 21:40:00|72317.6|72254.9|72297.7|72247.7|72322.3|72255|72297.6|72246.7|123
1691617500000|2023-08-09 21:45:00|72297.5|72248.8|72302.8|72249.5|72303.3|72251.8|72295.4|72247|225
1691617800000|2023-08-09 21:50:00|72303|72249.4|72301.9|72249.1|72304|72251.1|72299.5|72248.3|136
1691618100000|2023-08-09 21:55:00|72301.8|72249.5|72301.7|72251|72310.5|72251.9|72297.1|72216.1|342
1691618400000|2023-08-09 22:00:00|72301|72249.3|72312.4|72206.9|72318.1|72261.1|72297|72203.8|190
1691618700000|2023-08-09 22:05:00|72312.2|72206.8|72318.2|72224.5|72318.9|72236.2|72309.2|72206.8|221
1691619000000|2023-08-09 22:10:00|72317.7|72223.3|72310.9|72234.3|72321.3|72235.7|72309.9|72221.4|175
1691619300000|2023-08-09 22:15:00|72311.2|72235|72302.8|72241.3|72311.2|72241.6|72301.2|72232.7|308
1691619600000|2023-08-09 22:20:00|72302.7|72241.5|72301.4|72240.3|72306.8|72244.7|72301.2|72233.3|243
1691619900000|2023-08-09 22:25:00|72301.3|72240.2|72297.2|72241.8|72303.1|72251.3|72296|72236|304
1691620200000|2023-08-09 22:30:00|72297.3|72241.9|72294.7|72244|72299.6|72246.8|72292|72240|254
1691620500000|2023-08-09 22:35:00|72295.2|72243.9|72294.3|72243.2|72296.6|72246.4|72293.2|72239.9|175
1691620800000|2023-08-09 22:40:00|72294.2|72243.1|72295.3|72240.8|72296.3|72244.6|72292.5|72238.3|229
1691621100000|2023-08-09 22:45:00|72295|72240.7|72296.9|72243.2|72297.5|72245.8|72294.4|72240.7|184
1691621400000|2023-08-09 22:50:00|72297.5|72243.3|72293.3|72241.6|72297.5|72246.5|72292.7|72240.1|173
1691621700000|2023-08-09 22:55:00|72293.4|72241.7|72291.5|72242.4|72293.4|72243|72291.3|72240.9|145
1691622000000|2023-08-09 23:00:00|72289.7|72244.1|72304.2|72245.9|72308.4|72246.7|72289.7|72241.6|318
1691622300000|2023-08-09 23:05:00|72304|72245.7|72304.8|72243.7|72308.6|72247.9|72300.5|72240.2|344
1691622600000|2023-08-09 23:10:00|72304.7|72243.8|72303.8|72243.1|72305.6|72244.3|72302|72242.2|319
1691622900000|2023-08-09 23:15:00|72303.9|72243.5|72303|72244.6|72308.3|72247.9|72300|72241.3|264
1691623200000|2023-08-09 23:20:00|72301.2|72244.5|72293|72251.3|72308.2|72252.6|72293|72242.8|290
1691623500000|2023-08-09 23:25:00|72293.2|72251.2|72288.7|72255.9|72295.4|72256.9|72288|72244.1|318
1691623800000|2023-08-09 23:30:00|72289|72254.9|72292.5|72248.2|72296.5|72254.9|72289|72245.8|259
1691624100000|2023-08-09 23:35:00|72292.9|72248.3|72289.4|72269.4|72298.1|72269.4|72289|72246|316
1691624400000|2023-08-09 23:40:00|72289.3|72269.3|72287.7|72267.7|72292.3|72272.3|72282.3|72246.4|596
1691624700000|2023-08-09 23:45:00|72287.9|72267.9|72287.7|72267.7|72315.9|72280.9|72286.3|72262.4|862
1691625000000|2023-08-09 23:50:00|72287.8|72267.8|72284|72264|72290|72270|72280.9|72260.9|144
1691625300000|2023-08-09 23:55:00|72283.8|72263.8|72271.7|72251.7|72283.9|72263.9|72270.7|72250.7|188
1691625600000|2023-08-10 00:00:00|72271.8|72251.8|72271.3|72251.3|72272.4|72252.4|72259.8|72239.8|578
1691625900000|2023-08-10 00:05:00|72271.9|72251.9|72293.8|72273.8|72307.6|72287.6|72269.8|72249.8|440
1691626200000|2023-08-10 00:10:00|72293.7|72273.7|72287.3|72267.3|72295.1|72275.1|72286.7|72266.7|372
1691626500000|2023-08-10 00:15:00|72287.2|72267.2|72296.5|72276.5|72297.5|72277.5|72283.8|72263.8|305
1691626800000|2023-08-10 00:20:00|72295.9|72275.9|72287.1|72267.1|72304.5|72284.5|72287.1|72267.1|288
1691627100000|2023-08-10 00:25:00|72286.9|72266.9|72280.9|72260.9|72286.9|72266.9|72279.9|72259.9|289
1691627400000|2023-08-10 00:30:00|72280.7|72260.7|72299.1|72279.1|72299.6|72279.6|72278.7|72258.7|445
1691627700000|2023-08-10 00:35:00|72298.9|72278.9|72303.5|72283.5|72303.5|72290.3|72294.1|72276.5|210
1691628000000|2023-08-10 00:40:00|72303.4|72283.4|72283.5|72263.5|72303.5|72283.5|72279.5|72259.5|257
1691628300000|2023-08-10 00:45:00|72283.6|72263.6|72268|72248|72283.8|72264.1|72267.3|72248|321
1691628600000|2023-08-10 00:50:00|72267.8|72247.8|72212.2|72192.2|72272.6|72255.5|72212.2|72192.2|507
1691628900000|2023-08-10 00:55:00|72212.1|72192.1|72235|72215|72235.3|72215.3|72201.1|72185|471
1691629200000|2023-08-10 01:00:00|72236.5|72216.5|72249|72229|72259.3|72239.3|72235.4|72215.4|475
1691629500000|2023-08-10 01:05:00|72248.9|72228.9|72250.6|72240.6|72262.1|72252.1|72245.9|72225.9|365
1691629800000|2023-08-10 01:10:00|72251.8|72241.8|72273.9|72253.9|72277.3|72259.7|72247.2|72237.2|442
1691630100000|2023-08-10 01:15:00|72273.7|72253.7|72243.3|72223.3|72288.5|72268.5|72206.9|72186.9|714
1691630400000|2023-08-10 01:20:00|72242.9|72222.9|72252.1|72232.1|72265.3|72245.3|72239.2|72219.2|440
1691630700000|2023-08-10 01:25:00|72251.8|72231.8|72225.7|72205.7|72253.4|72233.4|72218.3|72198.3|460
1691631000000|2023-08-10 01:30:00|72225.6|72205.6|72197.1|72177.1|72227.4|72207.4|72188.9|72168.9|749
1691631300000|2023-08-10 01:35:00|72197.4|72177.4|72212.7|72192.7|72212.9|72197.5|72175.4|72155.5|701
1691631600000|2023-08-10 01:40:00|72212.8|72192.8|72222.8|72202.8|72248|72228|72199|72179|638
1691631900000|2023-08-10 01:45:00|72222.6|72202.6|72208.4|72188.4|72224.2|72209.9|72188.4|72170.5|528
1691632200000|2023-08-10 01:50:00|72208.5|72188.5|72237.3|72217.3|72237.5|72217.5|72197.4|72180.7|581
1691632500000|2023-08-10 01:55:00|72236.6|72216.6|72221.1|72201.1|72248.1|72228.1|72211.3|72198.7|631
1691632800000|2023-08-10 02:00:00|72221|72201|72225.6|72215.6|72243.7|72227.1|72219.7|72201|626
1691633100000|2023-08-10 02:05:00|72225.2|72215.2|72240.1|72230.1|72241.9|72231.9|72217.5|72207.5|466
1691633400000|2023-08-10 02:10:00|72240.6|72230.6|72206.6|72196.6|72248.1|72238.1|72201.9|72191.9|500
1691633700000|2023-08-10 02:15:00|72206.7|72196.7|72213.6|72203.6|72225.1|72215.1|72202.2|72189.1|579
1691634000000|2023-08-10 02:20:00|72213.5|72203.5|72218.6|72208.6|72220.5|72210.5|72206.3|72196.3|444
1691634300000|2023-08-10 02:25:00|72218.3|72208.3|72205.5|72195.5|72222.5|72212.5|72199.2|72185.1|496
1691634600000|2023-08-10 02:30:00|72205.4|72195.4|72211.2|72201.2|72214.2|72204.2|72199|72189|414
1691634900000|2023-08-10 02:35:00|72211.3|72201.3|72219.8|72209.8|72220.9|72210.9|72210.9|72200.9|421
1691635200000|2023-08-10 02:40:00|72219.7|72209.7|72234.1|72224.1|72242.2|72231.7|72219.7|72209.7|430
1691635500000|2023-08-10 02:45:00|72234.2|72224.2|72234.3|72224.3|72235.7|72225.7|72222.4|72209.9|477
1691635800000|2023-08-10 02:50:00|72235.2|72225.2|72238.7|72228.7|72241.3|72231.3|72226.3|72216.3|313
1691636100000|2023-08-10 02:55:00|72238.6|72228.6|72247.3|72237.3|72247.7|72237.7|72233.8|72213.8|525
1691636400000|2023-08-10 03:00:00|72247.4|72237.4|72238.2|72228.2|72248.1|72238.1|72236.5|72226.5|399
1691636700000|2023-08-10 03:05:00|72238.1|72228.1|72234.7|72224.7|72241.3|72231.3|72226.9|72216.9|449
1691637000000|2023-08-10 03:10:00|72234.6|72224.6|72226.7|72216.7|72238.9|72228.9|72223.9|72213.9|458
1691637300000|2023-08-10 03:15:00|72226.6|72216.6|72231.4|72221.4|72238.4|72228.4|72222.5|72212.5|406
1691637600000|2023-08-10 03:20:00|72232.9|72222.9|72238.9|72228.9|72243.5|72229.7|72230.9|72217.2|416
1691637900000|2023-08-10 03:25:00|72238.8|72228.8|72245.3|72235.3|72246.6|72236.6|72238.6|72228.6|311
1691638200000|2023-08-10 03:30:00|72245.2|72235.2|72246.3|72236.3|72260.7|72250.7|72241.2|72225.1|390
1691638500000|2023-08-10 03:35:00|72246.2|72236.2|72244.7|72234.7|72250.5|72240.5|72243.6|72233.6|265
1691638800000|2023-08-10 03:40:00|72244.8|72234.8|72244|72234|72246.9|72236.9|72240.6|72230.6|193
1691639100000|2023-08-10 03:45:00|72243.9|72233.9|72247.2|72227.2|72248.5|72238.2|72239.6|72225.5|304
1691639400000|2023-08-10 03:50:00|72247|72227|72244.9|72234.9|72247.3|72235.5|72239|72226.9|156
1691639700000|2023-08-10 03:55:00|72244.8|72234.8|72243.2|72233.2|72245.2|72235.2|72241.1|72231.1|243
1691640000000|2023-08-10 04:00:00|72243.1|72233.1|72232.3|72222.3|72243.1|72233.1|72226.2|72216.2|274
1691640300000|2023-08-10 04:05:00|72232.2|72222.2|72234.1|72224.1|72235.7|72225.7|72225.7|72215.7|373
1691640600000|2023-08-10 04:10:00|72234.2|72224.2|72234.3|72224.3|72236.5|72226.5|72231.2|72221.2|194
1691640900000|2023-08-10 04:15:00|72234.2|72224.2|72233.7|72223.7|72241.8|72231.8|72231.5|72221.5|275
1691641200000|2023-08-10 04:20:00|72233.6|72223.6|72228.3|72218.3|72236.7|72226.7|72227.9|72217.9|221
1691641500000|2023-08-10 04:25:00|72228.4|72218.4|72242.5|72232.5|72242.8|72232.8|72227.9|72217.9|309
1691641800000|2023-08-10 04:30:00|72242.6|72232.6|72251.3|72231.3|72251.5|72238.1|72242.6|72225.4|243
1691642100000|2023-08-10 04:35:00|72251.2|72231.2|72253|72233|72253|72233|72247.6|72227.6|311
1691642400000|2023-08-10 04:40:00|72253.1|72233.1|72247.1|72237.1|72254.2|72241.2|72245.3|72233.1|223
1691642700000|2023-08-10 04:45:00|72247|72237|72259.2|72249.2|72268.8|72258.8|72246.9|72236.9|305
1691643000000|2023-08-10 04:50:00|72259.3|72249.3|72270.3|72260.3|72271.2|72261.2|72256.1|72246.1|318
1691643300000|2023-08-10 04:55:00|72270.2|72260.2|72274.7|72264.7|72277.8|72267.8|72261.9|72251.9|299
1691643600000|2023-08-10 05:00:00|72275.6|72265.6|72270.6|72260.6|72279.9|72269.9|72263|72253|438
1691643900000|2023-08-10 05:05:00|72270.7|72260.7|72250.5|72240.5|72282.7|72268.5|72248.3|72233|531
1691644200000|2023-08-10 05:10:00|72250.3|72240.3|72262.7|72252.7|72268|72253.9|72248.6|72238.6|400
1691644500000|2023-08-10 05:15:00|72262.8|72252.8|72245.3|72235.3|72270.7|72259.6|72245.2|72235.2|489
1691644800000|2023-08-10 05:20:00|72245|72235|72243.1|72233.1|72253.3|72240.4|72237.1|72227|507
1691645100000|2023-08-10 05:25:00|72242.9|72232.9|72237.5|72227.5|72246.7|72233.5|72234.3|72224.3|385
1691645400000|2023-08-10 05:30:00|72238|72228|72233.9|72223.9|72244.2|72234.2|72230.5|72220.5|383
1691645700000|2023-08-10 05:35:00|72234|72224|72236.5|72226.5|72248.3|72231.2|72227.3|72212.1|473
1691646000000|2023-08-10 05:40:00|72236.6|72226.6|72241.9|72231.9|72251.6|72238.5|72235.4|72225.4|470
1691646300000|2023-08-10 05:45:00|72241.7|72231.7|72235.2|72225.2|72245.2|72231.8|72232.3|72219.5|389
1691646600000|2023-08-10 05:50:00|72235.3|72225.3|72256.1|72236.1|72258.3|72243.7|72234.9|72220.7|326
1691646900000|2023-08-10 05:55:00|72256.2|72236.2|72248.9|72238.9|72258.5|72248.5|72243.9|72233.4|462
1691647200000|2023-08-10 06:00:00|72249.2|72239.2|72246.8|72236.8|72259.6|72249.6|72240.1|72229.5|596
1691647500000|2023-08-10 06:05:00|72246.9|72236.9|72238|72228|72252.5|72236.9|72229.7|72213.7|505
1691647800000|2023-08-10 06:10:00|72237.9|72227.9|72217.4|72207.4|72242.1|72230.8|72215.9|72198.3|482
1691648100000|2023-08-10 06:15:00|72217.3|72207.3|72225.8|72215.8|72231.1|72221.1|72214.8|72204.8|369
1691648400000|2023-08-10 06:20:00|72225.5|72215.5|72241.2|72231.2|72243.6|72233.6|72224.3|72214.3|463
1691648700000|2023-08-10 06:25:00|72241.1|72231.1|72232.9|72222.9|72243.3|72233.3|72229.3|72219.3|377
1691649000000|2023-08-10 06:30:00|72232.8|72222.8|72240.5|72230.5|72242.3|72232.3|72231.8|72221.8|385
1691649300000|2023-08-10 06:35:00|72240.3|72230.3|72233.5|72223.5|72240.5|72230.5|72233.5|72223.5|342
1691649600000|2023-08-10 06:40:00|72233.4|72223.4|72234.2|72224.2|72241.8|72231.8|72229|72219|293
1691649900000|2023-08-10 06:45:00|72234.3|72224.3|72242.7|72232.7|72242.7|72232.7|72229.2|72219.2|416
1691650200000|2023-08-10 06:50:00|72243.1|72233.1|72244|72234|72251.3|72241.3|72241.5|72231.5|382
1691650500000|2023-08-10 06:55:00|72243.4|72233.4|72234.5|72224.5|72243.4|72233.4|72230.9|72220.9|452
1691650800000|2023-08-10 07:00:00|72234.6|72224.6|72231|72221|72243.2|72233.2|72228.5|72218.5|624
1691651100000|2023-08-10 07:05:00|72231.1|72221.1|72221|72211|72231.7|72221.7|72219.9|72202.6|438
1691651400000|2023-08-10 07:10:00|72221.1|72211.1|72214.5|72204.5|72222|72212|72207.5|72197.5|436
1691651700000|2023-08-10 07:15:00|72214.6|72204.6|72185.2|72175.2|72215.8|72205.8|72182.3|72172.3|577
1691652000000|2023-08-10 07:20:00|72185|72175|72195.9|72185.9|72197.2|72187.2|72176.5|72166.5|478
1691652300000|2023-08-10 07:25:00|72195.8|72185.8|72218.8|72208.8|72220.1|72210.1|72193.2|72183.2|514
1691652600000|2023-08-10 07:30:00|72218.7|72208.7|72218.2|72208.2|72219|72209|72213.5|72203.5|329
1691652900000|2023-08-10 07:35:00|72218.3|72208.3|72204.8|72194.8|72218.3|72208.3|72200.1|72190.1|322
1691653200000|2023-08-10 07:40:00|72205|72195|72198.1|72188.1|72208|72198|72197.8|72187.8|421
1691653500000|2023-08-10 07:45:00|72198.4|72188.4|72207.6|72197.6|72210.5|72200.5|72195.9|72183.4|469
1691653800000|2023-08-10 07:50:00|72207.4|72197.4|72209.3|72199.3|72218.8|72208.8|72206.8|72196.8|371
1691654100000|2023-08-10 07:55:00|72209.6|72199.6|72208.5|72198.5|72214.8|72204.8|72204.8|72194.8|326
1691654400000|2023-08-10 08:00:00|72208.4|72198.4|72208.5|72198.5|72211.2|72201.2|72205.4|72195.4|390
1691654700000|2023-08-10 08:05:00|72208.4|72198.4|72197.7|72187.7|72209.1|72199.1|72185.7|72175.7|413
1691655000000|2023-08-10 08:10:00|72197.6|72187.6|72201.7|72181.7|72207.4|72197.4|72179.5|72167.2|517
1691655300000|2023-08-10 08:15:00|72201.9|72181.9|72194.7|72184.7|72202|72187.9|72185.6|72172.3|384
1691655600000|2023-08-10 08:20:00|72194.6|72184.6|72175.9|72165.9|72197.9|72184.8|72168.5|72155.6|570
1691655900000|2023-08-10 08:25:00|72181|72161|72177.8|72157.8|72182.4|72172.1|72167.2|72151.8|571
1691656200000|2023-08-10 08:30:00|72177.9|72157.9|72188.8|72178.8|72191.7|72181.7|72172|72152|401
1691656500000|2023-08-10 08:35:00|72188.7|72178.7|72180.7|72160.7|72190.4|72180.4|72173.5|72157.3|429
1691656800000|2023-08-10 08:40:00|72180.8|72160.8|72177.7|72157.7|72180.9|72164.8|72158.6|72143.6|404
1691657100000|2023-08-10 08:45:00|72177.8|72157.8|72189|72179|72192.6|72182.4|72170.8|72157.8|437
1691657400000|2023-08-10 08:50:00|72189.6|72179.6|72196.2|72186.2|72202.1|72192.1|72186.2|72176.2|401
1691657700000|2023-08-10 08:55:00|72197.1|72187.1|72213.5|72203.5|72214.4|72204.4|72194.4|72184.4|476
1691658000000|2023-08-10 09:00:00|72214.1|72204.1|72218.3|72208.3|72232.2|72219.7|72214.1|72202.8|454
1691658300000|2023-08-10 09:05:00|72219|72209|72220|72210|72228.3|72218.3|72212.5|72202.5|461
1691658600000|2023-08-10 09:10:00|72219.9|72209.9|72206.2|72196.2|72221.6|72211.6|72204.8|72194.8|276
1691658900000|2023-08-10 09:15:00|72206.3|72196.3|72202.1|72192.1|72209.5|72199.5|72196.8|72186.8|366
1691659200000|2023-08-10 09:20:00|72202|72192|72213.3|72203.3|72213.4|72203.4|72199.3|72189.3|291
1691659500000|2023-08-10 09:25:00|72213.2|72203.2|72209.4|72199.4|72216.1|72206.1|72204.6|72194.6|232
1691659800000|2023-08-10 09:30:00|72209.5|72199.5|72221.7|72211.7|72225.1|72215.1|72209.5|72199.5|243
1691660100000|2023-08-10 09:35:00|72221.6|72211.6|72221.2|72211.2|72223|72213|72218.6|72208.6|251
1691660400000|2023-08-10 09:40:00|72221.5|72211.5|72219.4|72209.4|72225.1|72215.1|72217.1|72207.1|286
1691660700000|2023-08-10 09:45:00|72219.3|72209.3|72226.5|72216.5|72228|72218|72217.5|72207.5|287
1691661000000|2023-08-10 09:50:00|72226.7|72216.7|72222.1|72212.1|72228.3|72218.3|72222.1|72212.1|340
1691661300000|2023-08-10 09:55:00|72222.3|72212.3|72219.4|72209.4|72222.3|72212.3|72217.4|72207.4|327
1691661600000|2023-08-10 10:00:00|72219.1|72209.1|72208.6|72198.6|72219.1|72209.1|72204|72194|404
1691661900000|2023-08-10 10:05:00|72208.5|72198.5|72223.1|72213.1|72224.4|72214.4|72208.4|72198.4|285
1691662200000|2023-08-10 10:10:00|72223.2|72213.2|72228.8|72218.8|72229.7|72219.7|72222.1|72212.1|261
1691662500000|2023-08-10 10:15:00|72228.9|72218.9|72229.9|72219.9|72233|72223|72225.4|72215.4|271
1691662800000|2023-08-10 10:20:00|72230.2|72220.2|72229.3|72219.3|72235|72225|72227.3|72212.1|287
1691663100000|2023-08-10 10:25:00|72229.6|72219.6|72224.9|72204.9|72229.8|72219.8|72218.1|72202|330
1691663400000|2023-08-10 10:30:00|72225|72205|72218.8|72208.8|72225.7|72209.1|72218.7|72199.8|306
1691663700000|2023-08-10 10:35:00|72218.9|72208.9|72226|72216|72229.2|72219.2|72218.6|72208.6|259
1691664000000|2023-08-10 10:40:00|72226.1|72216.1|72217.9|72207.9|72226.4|72216.4|72211.7|72201.7|273
1691664300000|2023-08-10 10:45:00|72217.5|72207.5|72206.1|72196.1|72217.5|72207.5|72204.4|72194.4|306
1691664600000|2023-08-10 10:50:00|72206.2|72196.2|72194.7|72174.7|72208.2|72197.5|72191.1|72174.7|415
1691664900000|2023-08-10 10:55:00|72194.8|72174.8|72193.8|72173.8|72197.4|72184.3|72190.5|72173.7|405
1691665200000|2023-08-10 11:00:00|72193.6|72173.6|72198|72188|72199|72189|72184.7|72171.5|264
1691665500000|2023-08-10 11:05:00|72197.9|72187.9|72197.4|72177.4|72199.5|72189.5|72189.1|72169.1|320
1691665800000|2023-08-10 11:10:00|72197.5|72177.5|72190.7|72180.7|72199.4|72186.1|72187.2|72177.2|335
1691666100000|2023-08-10 11:15:00|72190.4|72180.4|72185.7|72175.7|72190.4|72180.4|72180.5|72170.5|251
1691666400000|2023-08-10 11:20:00|72185.8|72175.8|72191.5|72181.5|72192.8|72182.8|72178.9|72168.9|295
1691666700000|2023-08-10 11:25:00|72191.4|72181.4|72207.8|72187.8|72210.1|72191.5|72185.2|72174.6|351
1691667000000|2023-08-10 11:30:00|72207.7|72187.7|72208|72198|72214.9|72198.8|72203.8|72183.8|335
1691667300000|2023-08-10 11:35:00|72208.1|72198.1|72205.9|72185.9|72212.7|72202.7|72196.2|72180.7|295
1691667600000|2023-08-10 11:40:00|72205.8|72185.8|72208.1|72198.1|72213.6|72203.6|72200.3|72185.6|430
1691667900000|2023-08-10 11:45:00|72208|72198|72208.8|72198.8|72214.2|72204.2|72203.9|72193.9|371
1691668200000|2023-08-10 11:50:00|72208.7|72198.7|72214.2|72204.2|72217.5|72204.8|72202|72192|463
1691668500000|2023-08-10 11:55:00|72214.3|72204.3|72226.1|72206.1|72231.7|72216.5|72214.1|72203.3|426
1691668800000|2023-08-10 12:00:00|72226|72206|72196.5|72186.5|72226.1|72210.8|72193.9|72182.5|444
1691669100000|2023-08-10 12:05:00|72196.6|72186.6|72218.6|72198.6|72219.6|72200.7|72195.4|72183.3|538
1691669400000|2023-08-10 12:10:00|72218.7|72198.7|72189.9|72179.9|72222.2|72206.4|72189.9|72174.8|539
1691669700000|2023-08-10 12:15:00|72190|72180|72211.8|72201.8|72212.1|72202.1|72188.7|72174.7|489
1691670000000|2023-08-10 12:20:00|72211.6|72201.6|72208.9|72188.9|72222.6|72207|72206.6|72188.6|508
1691670300000|2023-08-10 12:25:00|72209.2|72189.2|72259.5|72140.5|72259.5|72196.9|72192|72140.5|673
1691670600000|2023-08-10 12:30:00|72259.4|72140.4|72205.3|72185.3|72271.6|72192.7|72087.1|72067.1|1084
1691670900000|2023-08-10 12:35:00|72204.6|72184.6|72223.5|72203.5|72228.1|72208.1|72166.6|72146.6|991
1691671200000|2023-08-10 12:40:00|72223.6|72203.6|72274.3|72254.3|72279.1|72259.1|72216.1|72196.1|1000
1691671500000|2023-08-10 12:45:00|72275.9|72255.9|72194.9|72174.9|72278.4|72258.7|72181.3|72161.3|983
1691671800000|2023-08-10 12:50:00|72194.7|72174.7|72169|72149|72204.1|72184.1|72164.3|72144.3|865
1691672100000|2023-08-10 12:55:00|72168.6|72148.6|72174.5|72164.5|72192.3|72179.9|72165.8|72145.8|754
1691672400000|2023-08-10 13:00:00|72175|72165|72194|72174|72206.5|72186.5|72163.2|72147.2|961
1691672700000|2023-08-10 13:05:00|72193.5|72173.5|72229.6|72209.6|72244.5|72226.2|72182.1|72165.5|948
1691673000000|2023-08-10 13:10:00|72231.6|72211.6|72251.6|72231.6|72263|72247.9|72230.5|72210.5|893
1691673300000|2023-08-10 13:15:00|72250.9|72230.9|72243.9|72223.9|72258.5|72242.1|72236.2|72216.2|860
1691673600000|2023-08-10 13:20:00|72243.4|72223.4|72270.1|72260.1|72283.2|72268.8|72228.3|72217.9|687
1691673900000|2023-08-10 13:25:00|72270.2|72260.2|72269|72259|72295.2|72279.6|72265.1|72250.6|770
1691674200000|2023-08-10 13:30:00|72268.8|72258.8|72277.5|72257.5|72290.4|72270.4|72262.2|72244.6|872
1691674500000|2023-08-10 13:35:00|72277.4|72257.4|72229.7|72219.7|72277.4|72257.4|72221.6|72210.2|861
1691674800000|2023-08-10 13:40:00|72230|72220|72217.3|72207.3|72230.4|72220.4|72203.6|72193.6|768
1691675100000|2023-08-10 13:45:00|72216.1|72206.1|72207.3|72187.3|72228.5|72218.5|72183|72165.6|865
1691675400000|2023-08-10 13:50:00|72207.4|72187.4|72188.2|72168.2|72229.8|72217.3|72186.8|72166.8|859
1691675700000|2023-08-10 13:55:00|72188.3|72168.3|72178.5|72168.5|72204.5|72189.3|72177.2|72167.2|623
1691676000000|2023-08-10 14:00:00|72178.1|72168.1|72206.4|72196.4|72211.6|72199.4|72173.3|72162.6|792
1691676300000|2023-08-10 14:05:00|72206|72196|72240.9|72220.9|72250.3|72235.3|72205.8|72187.2|757
1691676600000|2023-08-10 14:10:00|72240.4|72220.4|72266.8|72246.8|72267.1|72248.5|72238.1|72218.1|777
1691676900000|2023-08-10 14:15:00|72267.6|72247.6|72279.3|72269.3|72286|72269.7|72242.2|72224|796
1691677200000|2023-08-10 14:20:00|72279.7|72269.7|72290.1|72270.1|72294.1|72274.5|72260|72240|805
1691677500000|2023-08-10 14:25:00|72290|72270|72288.7|72268.7|72297.5|72277.5|72280.4|72260.4|755
1691677800000|2023-08-10 14:30:00|72288.6|72268.6|72297|72277|72297|72277|72285.6|72265.6|603
1691678100000|2023-08-10 14:35:00|72297.1|72277.1|72299.1|72289.1|72313.9|72296.8|72289.6|72269.6|576
1691678400000|2023-08-10 14:40:00|72300.3|72290.3|72314.3|72294.3|72315.2|72298.5|72297.8|72277.8|707
1691678700000|2023-08-10 14:45:00|72314.4|72294.4|72333.8|72313.8|72338.5|72326.6|72311.7|72291.7|717
1691679000000|2023-08-10 14:50:00|72325.7|72315.7|72326.8|72316.8|72344.1|72328.2|72317.4|72304.8|719
1691679300000|2023-08-10 14:55:00|72327|72317|72333.3|72323.3|72341.1|72329.6|72305.8|72285.8|782
1691679600000|2023-08-10 15:00:00|72334.6|72324.6|72347.6|72337.6|72352.8|72339.2|72334.1|72321.2|647
1691679900000|2023-08-10 15:05:00|72348.2|72338.2|72345.5|72335.5|72358.8|72348.8|72340.4|72330.4|622
1691680200000|2023-08-10 15:10:00|72345.4|72335.4|72352.3|72342.3|72357.6|72343.9|72338.3|72326.6|586
1691680500000|2023-08-10 15:15:00|72352.2|72342.2|72332.7|72322.7|72356.8|72346.8|72329.3|72310.2|530
1691680800000|2023-08-10 15:20:00|72332.3|72322.3|72347.9|72327.9|72352.5|72340.2|72329.5|72316.2|582
1691681100000|2023-08-10 15:25:00|72348|72328|72334.2|72314.2|72348.1|72329.5|72321.3|72307.1|546
1691681400000|2023-08-10 15:30:00|72334.3|72314.3|72310.7|72300.7|72334.3|72320.1|72309.2|72294.2|520
1691681700000|2023-08-10 15:35:00|72310.8|72300.8|72336.5|72316.5|72337.7|72317.7|72310.1|72299|424
1691682000000|2023-08-10 15:40:00|72331.6|72321.6|72335.6|72315.6|72339.5|72322.5|72325.2|72310.2|395
1691682300000|2023-08-10 15:45:00|72335.5|72315.5|72345.9|72325.9|72346|72330.8|72332.2|72313.8|463
1691682600000|2023-08-10 15:50:00|72346.1|72326.1|72353.1|72343.1|72355.4|72343.1|72334.2|72322.1|558
1691682900000|2023-08-10 15:55:00|72353.2|72343.2|72357.3|72337.3|72361.2|72351|72350|72330|433
1691683200000|2023-08-10 16:00:00|72357.4|72337.4|72362.3|72352.3|72370.2|72352.4|72353.1|72333.4|498
1691683500000|2023-08-10 16:05:00|72362.2|72352.2|72363|72353|72363.8|72353.8|72353.7|72343.7|441
1691683800000|2023-08-10 16:10:00|72362.7|72352.7|72379.8|72369.8|72387.5|72372.6|72360|72350|439
1691684100000|2023-08-10 16:15:00|72379.9|72369.9|72386.1|72366.1|72391.2|72380.8|72379.5|72366|462
1691684400000|2023-08-10 16:20:00|72386.2|72366.2|72381.8|72371.8|72388|72377.7|72377.5|72364.3|461
1691684700000|2023-08-10 16:25:00|72381.7|72371.7|72391.1|72371.1|72391.2|72381.2|72381.6|72371.1|341
1691685000000|2023-08-10 16:30:00|72391.2|72371.2|72389.1|72369.1|72394.7|72379.6|72380.4|72366.5|515
1691685300000|2023-08-10 16:35:00|72389|72369|72364.5|72354.5|72391.2|72377.8|72363.9|72353.9|406
1691685600000|2023-08-10 16:40:00|72364.6|72354.6|72360.9|72350.9|72375.5|72356.5|72355.5|72336.4|468
1691685900000|2023-08-10 16:45:00|72361.7|72351.7|72368|72348|72371.7|72352.7|72356.2|72341.7|500
1691686200000|2023-08-10 16:50:00|72367.9|72347.9|72379|72359|72384.6|72364.6|72367.4|72347.4|508
1691686500000|2023-08-10 16:55:00|72378.3|72358.3|72389|72369|72393.5|72374.1|72376.6|72356.6|538
1691686800000|2023-08-10 17:00:00|72389.1|72369.1|72392|72382|72399.5|72383.7|72384.2|72364.2|577
1691687100000|2023-08-10 17:05:00|72391.6|72381.6|72400.9|72380.9|72402.2|72384.8|72385.2|72375.2|440
1691687400000|2023-08-10 17:10:00|72401|72381|72390.6|72380.6|72405.3|72385.3|72387.3|72377.3|535
1691687700000|2023-08-10 17:15:00|72390.5|72380.5|72389.4|72379.4|72395.4|72383.4|72388.4|72370.8|475
1691688000000|2023-08-10 17:20:00|72389.6|72379.6|72403.2|72393.2|72415.8|72395.8|72389.6|72374.8|568
1691688300000|2023-08-10 17:25:00|72403.5|72393.5|72414.9|72404.9|72414.9|72404.9|72402.8|72392|410
1691688600000|2023-08-10 17:30:00|72414.8|72404.8|72421.2|72401.2|72428.3|72411.5|72409.7|72396.1|643
1691688900000|2023-08-10 17:35:00|72421.4|72401.4|72429.8|72419.8|72438.8|72426.2|72421.4|72401.4|560
1691689200000|2023-08-10 17:40:00|72429.9|72419.9|72420.8|72400.8|72437.4|72422.5|72417.8|72397.8|496
1691689500000|2023-08-10 17:45:00|72420.6|72400.6|72397.5|72377.5|72423|72403|72376.1|72356.1|653
1691689800000|2023-08-10 17:50:00|72397.6|72377.6|72401.5|72381.5|72402.6|72382.6|72382.5|72362.5|618
1691690100000|2023-08-10 17:55:00|72401.6|72381.6|72419.9|72399.9|72430|72410|72401.6|72381.6|726
1691690400000|2023-08-10 18:00:00|72420|72400|72427.4|72407.4|72438.6|72424.9|72420|72400|646
1691690700000|2023-08-10 18:05:00|72428.2|72408.2|72428.5|72408.5|72429.6|72410|72409.3|72389.3|692
1691691000000|2023-08-10 18:10:00|72428.4|72408.4|72418|72408|72432.6|72412.6|72413|72403|561
1691691300000|2023-08-10 18:15:00|72418.1|72408.1|72427.9|72407.9|72433.5|72413.5|72413.9|72397.2|564
1691691600000|2023-08-10 18:20:00|72429|72409|72433.3|72413.3|72436|72417.2|72414.9|72394.9|564
1691691900000|2023-08-10 18:25:00|72433.4|72413.4|72432|72422|72437.9|72422.6|72423.8|72406.7|563
1691692200000|2023-08-10 18:30:00|72432.1|72422.1|72437.2|72427.2|72442.1|72429.2|72428.9|72418.8|469
1691692500000|2023-08-10 18:35:00|72437.1|72427.1|72432.5|72422.5|72440.5|72430.5|72432.3|72422.3|371
1691692800000|2023-08-10 18:40:00|72432.6|72422.6|72437.9|72427.9|72440.5|72430.5|72429.7|72419.7|322
1691693100000|2023-08-10 18:45:00|72438|72428|72435.9|72415.9|72443.3|72430|72429.2|72411.2|461
1691693400000|2023-08-10 18:50:00|72436|72416|72425.1|72405.1|72437.4|72417.4|72420|72400|499
1691693700000|2023-08-10 18:55:00|72424.5|72404.5|72417.6|72397.6|72427.5|72407.5|72417.1|72397.1|523
1691694000000|2023-08-10 19:00:00|72417.7|72397.7|72420.5|72400.5|72430.1|72410.1|72417.3|72397.3|653
1691694300000|2023-08-10 19:05:00|72420.1|72400.1|72417.8|72397.8|72421|72404|72411.9|72395.5|481
1691694600000|2023-08-10 19:10:00|72417.7|72397.7|72415.9|72405.9|72421.7|72406.1|72415.5|72395.5|575
1691694900000|2023-08-10 19:15:00|72416|72406|72424|72404|72425.3|72411.1|72415.8|72397.9|499
1691695200000|2023-08-10 19:20:00|72423.8|72403.8|72425.7|72405.7|72426.5|72406.5|72418.4|72398.4|588
1691695500000|2023-08-10 19:25:00|72425.8|72405.8|72433.9|72413.9|72435.8|72415.8|72425.7|72405.7|513
1691695800000|2023-08-10 19:30:00|72434|72414|72425.4|72405.4|72434.3|72414.3|72422.7|72402.7|509
1691696100000|2023-08-10 19:35:00|72425.5|72405.5|72426.2|72406.2|72429.7|72413.7|72421.2|72405.1|440
1691696400000|2023-08-10 19:40:00|72426.1|72406.1|72423.2|72413.2|72427.1|72413.4|72419.9|72404.2|442
1691696700000|2023-08-10 19:45:00|72423.3|72413.3|72426.7|72416.7|72432.3|72416.9|72419.3|72407.2|386
1691697000000|2023-08-10 19:50:00|72426.8|72416.8|72430|72410|72430.2|72418.7|72420.8|72406.1|463
1691697300000|2023-08-10 19:55:00|72429.9|72409.9|72429.6|72409.6|72431|72415.8|72424|72409.1|441
1691697600000|2023-08-10 20:00:00|72429.9|72409.9|72433.6|72413.6|72433.7|72413.7|72429.9|72409.9|296
1691697900000|2023-08-10 20:05:00|72433.7|72413.7|72429|72409|72434.8|72414.8|72428.5|72408.5|163
1691698200000|2023-08-10 20:10:00|72428.9|72408.9|72435.2|72415.2|72436.5|72416.5|72425.6|72405.6|406
1691698500000|2023-08-10 20:15:00|72436.1|72416.1|72429.9|72409.9|72436.4|72416.4|72426.9|72406.9|461
1691698800000|2023-08-10 20:20:00|72430.4|72410.4|72435.9|72415.9|72444.9|72424.9|72429.9|72409.9|417
1691699100000|2023-08-10 20:25:00|72435.8|72415.8|72434.7|72414.7|72436.9|72416.9|72434.3|72414.3|346
1691699400000|2023-08-10 20:30:00|72434.6|72414.6|72435.9|72415.9|72436.1|72416.1|72433.9|72413.9|115
1691699700000|2023-08-10 20:35:00|72435.8|72415.8|72457.4|72437.4|72459|72439|72428.9|72408.9|217
1691700000000|2023-08-10 20:40:00|72457.5|72437.5|72444.5|72424.5|72457.5|72437.5|72437.1|72417.1|296
1691700300000|2023-08-10 20:45:00|72443.7|72423.7|72453.1|72433.1|72453.4|72433.4|72443.7|72423.7|230
1691700600000|2023-08-10 20:50:00|72452.7|72432.7|72452.6|72432.6|72453.6|72433.6|72451.1|72431.1|230
1691700900000|2023-08-10 20:55:00|72452.7|72432.7|72453.3|72404.8|72459.4|72433|72441.9|72402.2|357
1691701200000|2023-08-10 21:00:00|72453.1|72402.6|72447.5|72392.7|72457.4|72404.6|72447.5|72388.7|200
1691701500000|2023-08-10 21:05:00|72447.7|72392.3|72465.7|72394.7|72466.6|72394.8|72447.5|72389.8|167
1691701800000|2023-08-10 21:10:00|72465.9|72394.6|72459.2|72397.5|72465.9|72398.1|72445.6|72392.6|131
1691702100000|2023-08-10 21:15:00|72459.3|72397.6|72464|72393.1|72464.2|72397.6|72458.6|72392.7|95
1691702400000|2023-08-10 21:20:00|72464.1|72393|72464.6|72393.1|72464.8|72394.5|72460.2|72392.5|120
1691702700000|2023-08-10 21:25:00|72464.5|72393|72456.8|72372.4|72465.8|72393.6|72455.2|72364.8|126
1691703000000|2023-08-10 21:30:00|72458.4|72372.9|72453.5|72373.6|72463|72382.5|72449.3|72371.2|548
1691703300000|2023-08-10 21:35:00|72453.3|72373.5|72455.9|72375.2|72457.4|72376|72452.9|72372.1|184
1691703600000|2023-08-10 21:40:00|72456|72375.3|72454.1|72373.6|72460.3|72377.8|72449.9|72372.2|413
1691703900000|2023-08-10 21:45:00|72453.2|72375.7|72450.3|72380.8|72455.6|72383|72447.8|72371.3|326
1691704200000|2023-08-10 21:50:00|72450.2|72380.4|72454|72372.4|72457.9|72382|72447.8|72370.4|305
1691704500000|2023-08-10 21:55:00|72454.1|72372.5|72449.5|72375|72460.1|72379.6|72441.3|72369|338
1691704800000|2023-08-10 22:00:00|72449.7|72381.5|72461.5|72370.5|72461.6|72384.5|72440.2|72366.2|779
1691705100000|2023-08-10 22:05:00|72459|72372.1|72458.2|72376.8|72461.2|72377|72451.9|72371.5|393
1691705400000|2023-08-10 22:10:00|72458.4|72377|72457.2|72373.4|72461.5|72377.4|72451.2|72371.7|93
1691705700000|2023-08-10 22:15:00|72456.6|72374|72452.2|72379.3|72456.6|72381.3|72445.1|72373.7|395
1691706000000|2023-08-10 22:20:00|72452.6|72379.7|72447.6|72387.8|72453.6|72388.2|72446.9|72378.1|233
1691706300000|2023-08-10 22:25:00|72448|72388.2|72435.3|72397.5|72452.4|72409.6|72429.6|72382.6|432
1691706600000|2023-08-10 22:30:00|72435.1|72397.1|72437.4|72398.8|72438.7|72401.4|72434.5|72396.7|89
1691706900000|2023-08-10 22:35:00|72437.3|72398.6|72435|72398.9|72438.4|72401|72433.6|72390.4|190
1691707200000|2023-08-10 22:40:00|72434.9|72398.8|72437.1|72393.2|72437.2|72408.9|72428.2|72388.4|129
1691707500000|2023-08-10 22:45:00|72437.5|72393.5|72428.4|72408.4|72437.5|72408.8|72428.3|72388|314
1691707800000|2023-08-10 22:50:00|72428.6|72408.6|72431.7|72399.1|72437.7|72411.1|72428.4|72379.2|175
1691708100000|2023-08-10 22:55:00|72431.6|72399.3|72433.8|72413.8|72438.1|72414.1|72425.2|72399.1|195
1691708400000|2023-08-10 23:00:00|72433.9|72413.9|72433.4|72413.4|72439|72415.9|72430.8|72407.8|227
1691708700000|2023-08-10 23:05:00|72433.6|72413.6|72435.5|72415.5|72440.6|72418.7|72431.3|72408.3|255
1691709000000|2023-08-10 23:10:00|72435.7|72415.7|72440.8|72408.7|72443.2|72415.9|72435.5|72406.6|213
1691709300000|2023-08-10 23:15:00|72440.6|72408.6|72440.4|72409.5|72442.5|72415.5|72434.7|72406.5|233
1691709600000|2023-08-10 23:20:00|72440.6|72409.6|72433.2|72413.2|72441.9|72416.8|72432.6|72409|192
1691709900000|2023-08-10 23:25:00|72433.1|72413.1|72431.5|72411.5|72437.9|72413.1|72431.2|72406.9|202
1691710200000|2023-08-10 23:30:00|72431.1|72411.1|72420.5|72400.5|72437.2|72412.5|72420.1|72400.1|164
1691710500000|2023-08-10 23:35:00|72420.4|72400.4|72423.7|72403.7|72426.2|72406.2|72420.4|72400.4|452
1691710800000|2023-08-10 23:40:00|72423.6|72403.6|72431.4|72411.4|72432.1|72412.1|72423.5|72403.5|455
1691711100000|2023-08-10 23:45:00|72431.5|72411.5|72432.2|72412.2|72434.4|72414.4|72428.2|72408.2|416
1691711400000|2023-08-10 23:50:00|72432.1|72412.1|72432.1|72412.1|72434|72414|72430.3|72410.3|363
1691711700000|2023-08-10 23:55:00|72432|72412|72432.4|72412.4|72432.9|72412.9|72425.5|72405.5|284
1691712000000|2023-08-11 00:00:00|72432.1|72412.1|72437.8|72417.8|72442.3|72422.3|72431.5|72411.5|399
1691712300000|2023-08-11 00:05:00|72437.7|72417.7|72440.2|72420.2|72442.7|72422.7|72435|72415|407
1691712600000|2023-08-11 00:10:00|72440.3|72420.3|72435.7|72415.7|72442.8|72422.8|72435.6|72415.6|440
1691712900000|2023-08-11 00:15:00|72435.6|72415.6|72407.9|72387.9|72435.9|72415.9|72403.5|72383.5|447
1691713200000|2023-08-11 00:20:00|72408|72388|72404.8|72384.8|72413.1|72393.1|72402.7|72382.7|409
1691713500000|2023-08-11 00:25:00|72404.7|72384.7|72404.2|72384.2|72406.7|72386.7|72395.4|72375.4|416
1691713800000|2023-08-11 00:30:00|72404.3|72384.3|72406|72386|72410|72392.6|72400.2|72383.7|329
1691714100000|2023-08-11 00:35:00|72406.1|72386.1|72411.9|72391.9|72411.9|72401.6|72400.8|72384.3|284
1691714400000|2023-08-11 00:40:00|72411.8|72391.8|72408.9|72388.9|72414.1|72395.4|72401|72388.7|291
1691714700000|2023-08-11 00:45:00|72409.2|72389.2|72402.9|72382.9|72410.6|72390.6|72385.2|72370.2|354
1691715000000|2023-08-11 00:50:00|72403.1|72383.1|72391.7|72371.7|72403.5|72383.5|72385.1|72365.1|318
1691715300000|2023-08-11 00:55:00|72391.2|72371.2|72395.6|72375.6|72396.7|72376.7|72389|72369|359
1691715600000|2023-08-11 01:00:00|72395.5|72375.5|72382.3|72362.3|72410.5|72396.1|72377.8|72357.8|555
1691715900000|2023-08-11 01:05:00|72383.2|72363.2|72399.3|72379.3|72404.2|72386.6|72376.1|72356.1|532
1691716200000|2023-08-11 01:10:00|72399.7|72379.7|72394.2|72374.2|72417.3|72397.3|72388.9|72368.9|474
1691716500000|2023-08-11 01:15:00|72394.3|72374.3|72352.2|72332.2|72401.8|72381.8|72344.6|72329.7|798
1691716800000|2023-08-11 01:20:00|72352.3|72332.3|72371.6|72361.6|72383|72367.2|72350.3|72330.3|556
1691717100000|2023-08-11 01:25:00|72371.4|72361.4|72393.2|72373.2|72393.3|72374.7|72365.1|72348.8|448
1691717400000|2023-08-11 01:30:00|72393.1|72373.1|72414.6|72394.6|72422.9|72402.9|72371.5|72356.9|757
1691717700000|2023-08-11 01:35:00|72414.5|72394.5|72395.4|72375.4|72414.5|72395|72379.3|72368.4|666
1691718000000|2023-08-11 01:40:00|72397.1|72377.1|72384.8|72374.8|72407.4|72389.1|72379.6|72369.6|581
1691718300000|2023-08-11 01:45:00|72384.7|72374.7|72379|72359|72394.2|72376.2|72362|72352|537
1691718600000|2023-08-11 01:50:00|72378.9|72358.9|72379.4|72359.4|72386.5|72368.9|72359.9|72347.2|633
1691718900000|2023-08-11 01:55:00|72379.3|72359.3|72395.3|72375.3|72400.5|72381.9|72379.2|72359.2|535
1691719200000|2023-08-11 02:00:00|72395.4|72375.4|72415.5|72405.5|72441|72423.3|72395.4|72375.4|679
1691719500000|2023-08-11 02:05:00|72415.6|72405.6|72406.8|72396.8|72427.5|72411.5|72404.7|72389.5|565
1691719800000|2023-08-11 02:10:00|72406.9|72396.9|72399.1|72389.1|72409.6|72399.6|72393|72383|390
1691720100000|2023-08-11 02:15:00|72399|72389|72398.5|72388.5|72407.1|72397.1|72395.2|72385.2|359
1691720400000|2023-08-11 02:20:00|72398.3|72388.3|72429.6|72419.6|72430.7|72420.7|72398.3|72388.3|443
1691720700000|2023-08-11 02:25:00|72429.5|72419.5|72439.2|72419.2|72443.9|72433|72421.6|72411.6|502
1691721000000|2023-08-11 02:30:00|72439|72419|72440.2|72430.2|72458|72448|72436.3|72419|546
1691721300000|2023-08-11 02:35:00|72440.1|72430.1|72444|72434|72446.1|72436.1|72436.3|72426.3|443
1691721600000|2023-08-11 02:40:00|72444.3|72434.3|72435.8|72425.8|72447.5|72437.5|72431|72421|389
1691721900000|2023-08-11 02:45:00|72435.9|72425.9|72422.3|72412.3|72437.7|72425.9|72415.5|72405.5|490
1691722200000|2023-08-11 02:50:00|72422.2|72412.2|72438.1|72428.1|72438.3|72428.3|72422|72412|359
1691722500000|2023-08-11 02:55:00|72438.2|72428.2|72428.2|72418.2|72438.2|72428.2|72417.4|72407.4|380
1691722800000|2023-08-11 03:00:00|72429.1|72419.1|72395.6|72385.6|72434.8|72424.8|72391.5|72381.4|588
1691723100000|2023-08-11 03:05:00|72395.5|72385.5|72397|72387|72407.6|72394.2|72387.9|72372.1|428
1691723400000|2023-08-11 03:10:00|72396.9|72386.9|72418|72398|72419.8|72402.7|72388.6|72378.6|567
1691723700000|2023-08-11 03:15:00|72418.1|72398.1|72407.1|72397.1|72424.4|72406.1|72405.5|72393.6|483
1691724000000|2023-08-11 03:20:00|72407.7|72397.7|72401.2|72391.2|72407.9|72397.7|72395.2|72385.2|454
1691724300000|2023-08-11 03:25:00|72401.1|72391.1|72362|72352|72405.4|72395.4|72360.7|72350.7|534
1691724600000|2023-08-11 03:30:00|72361.9|72351.9|72387.4|72377.4|72392.2|72378.2|72353.4|72343.4|452
1691724900000|2023-08-11 03:35:00|72387.5|72377.5|72402.1|72392.1|72406|72396|72387|72377|370
1691725200000|2023-08-11 03:40:00|72403|72393|72398.3|72388.3|72408.4|72398.4|72395.2|72385.2|313
1691725500000|2023-08-11 03:45:00|72398.1|72388.1|72387.3|72367.3|72400.7|72390.7|72381|72365.7|305
1691725800000|2023-08-11 03:50:00|72387.1|72367.1|72376.6|72366.6|72387.6|72377.6|72372.3|72362.3|396
1691726100000|2023-08-11 03:55:00|72376.5|72366.5|72376.7|72366.7|72378.3|72368.3|72369.3|72359.3|244
1691726400000|2023-08-11 04:00:00|72376.6|72366.6|72386.2|72376.2|72395.3|72378.6|72374.6|72364.6|394
1691726700000|2023-08-11 04:05:00|72386.3|72376.3|72399.7|72379.7|72400.1|72382.9|72384.3|72374.3|246
1691727000000|2023-08-11 04:10:00|72399.8|72379.8|72405.4|72385.4|72408.5|72388.5|72397.1|72377.1|314
1691727300000|2023-08-11 04:15:00|72405.5|72385.5|72403|72393|72408.5|72398.5|72400.2|72384.6|207
1691727600000|2023-08-11 04:20:00|72402.9|72392.9|72400.9|72390.9|72403.6|72393.6|72395.6|72385.6|284
1691727900000|2023-08-11 04:25:00|72401|72391|72416.1|72396.1|72418.6|72405.6|72401|72391|190
1691728200000|2023-08-11 04:30:00|72416.2|72396.2|72414.8|72404.8|72422.5|72409.8|72404.9|72393.6|291
1691728500000|2023-08-11 04:35:00|72415.3|72405.3|72415.9|72405.9|72433.1|72416.3|72412.2|72402.2|297
1691728800000|2023-08-11 04:40:00|72415.8|72405.8|72421.4|72411.4|72430.5|72420.5|72415.4|72405.4|289
1691729100000|2023-08-11 04:45:00|72421.3|72411.3|72420.8|72400.8|72430.7|72420.7|72419|72399|278
1691729400000|2023-08-11 04:50:00|72421.2|72401.2|72390.4|72370.4|72423.3|72408|72389.6|72369.6|442
1691729700000|2023-08-11 04:55:00|72390.2|72370.2|72390.8|72380.8|72405.4|72385.4|72389.6|72369.6|400
1691730000000|2023-08-11 05:00:00|72390.7|72380.7|72399.3|72379.3|72407.2|72395.7|72387.6|72376.8|625
1691730300000|2023-08-11 05:05:00|72399.2|72379.2|72408|72388|72417.4|72405.9|72391.5|72379.2|540
1691730600000|2023-08-11 05:10:00|72408.7|72388.7|72400|72380|72409.6|72394.8|72396.2|72379.9|502
1691730900000|2023-08-11 05:15:00|72400.1|72380.1|72391.7|72371.7|72410.5|72390.5|72386.1|72371.4|493
1691731200000|2023-08-11 05:20:00|72391.8|72371.8|72376.6|72366.6|72393.6|72377.2|72367.5|72353.1|537
1691731500000|2023-08-11 05:25:00|72376.7|72366.7|72389.1|72369.1|72394.7|72379.5|72376.4|72364|455
1691731800000|2023-08-11 05:30:00|72388.9|72368.9|72394|72384|72404.5|72389.7|72384.5|72368.7|663
1691732100000|2023-08-11 05:35:00|72394.1|72384.1|72383.1|72373.1|72397|72387|72379.2|72362.5|582
1691732400000|2023-08-11 05:40:00|72382.8|72372.8|72391.3|72381.3|72400.1|72386.4|72382.6|72366.5|571
1691732700000|2023-08-11 05:45:00|72390.9|72380.9|72393.2|72383.2|72399.9|72389.9|72387.7|72371.3|357
1691733000000|2023-08-11 05:50:00|72392.9|72382.9|72393.1|72383.1|72398.7|72388.7|72385.2|72375.2|436
1691733300000|2023-08-11 05:55:00|72393.2|72383.2|72413.1|72403.1|72414.3|72404.3|72393.2|72383.2|471
1691733600000|2023-08-11 06:00:00|72413.2|72403.2|72425.6|72415.6|72425.6|72415.6|72402.7|72388.4|471
1691733900000|2023-08-11 06:05:00|72425.5|72415.5|72409.2|72399.2|72430.2|72420.2|72403.8|72389.1|486
1691734200000|2023-08-11 06:10:00|72409.1|72399.1|72401.8|72381.8|72410.5|72400.5|72391.7|72377.1|401
1691734500000|2023-08-11 06:15:00|72400.8|72380.8|72410.4|72400.4|72413.9|72403.1|72391.1|72378.7|420
1691734800000|2023-08-11 06:20:00|72410.3|72400.3|72411.9|72401.9|72418.3|72408.3|72406.5|72396.5|398
1691735100000|2023-08-11 06:25:00|72411.8|72401.8|72420.2|72410.2|72422.1|72412.1|72411.3|72401.3|397
1691735400000|2023-08-11 06:30:00|72420|72410|72417.9|72407.9|72424|72414|72413.2|72403.2|390
1691735700000|2023-08-11 06:35:00|72418|72408|72443.5|72433.5|72452.3|72442.3|72417.8|72407.8|409
1691736000000|2023-08-11 06:40:00|72443.4|72433.4|72440.1|72430.1|72444.9|72434.9|72439|72429|350
1691736300000|2023-08-11 06:45:00|72440.4|72430.4|72451.9|72441.9|72456|72446|72437.2|72427.2|475
1691736600000|2023-08-11 06:50:00|72452.2|72442.2|72447.7|72437.7|72457|72447|72434|72419|361
1691736900000|2023-08-11 06:55:00|72448.7|72438.7|72495.9|72475.9|72509.2|72492.6|72448.5|72438.5|737
1691737200000|2023-08-11 07:00:00|72496.5|72476.5|72472.4|72462.4|72496.5|72482.5|72472.4|72457.5|648
1691737500000|2023-08-11 07:05:00|72476.6|72466.6|72478.9|72468.9|72483.2|72473.2|72471.5|72461.5|429
1691737800000|2023-08-11 07:10:00|72479|72469|72483.6|72473.6|72495.4|72485.4|72474|72464|464
1691738100000|2023-08-11 07:15:00|72483.7|72473.7|72484.5|72474.5|72495.5|72485.5|72471.8|72461.8|497
1691738400000|2023-08-11 07:20:00|72484.4|72474.4|72473.9|72463.9|72488.2|72478.2|72472.1|72462.1|410
1691738700000|2023-08-11 07:25:00|72474|72464|72474.6|72464.6|72489|72479|72474|72464|310
1691739000000|2023-08-11 07:30:00|72474.1|72464.1|72494.8|72484.8|72502.4|72492.1|72474.1|72464.1|502
1691739300000|2023-08-11 07:35:00|72495.3|72485.3|72485.4|72475.4|72495.6|72485.6|72481.5|72471.5|381
1691739600000|2023-08-11 07:40:00|72484.9|72474.9|72487|72477|72495.7|72485.7|72481.7|72471.7|308
1691739900000|2023-08-11 07:45:00|72486.9|72476.9|72491.8|72481.8|72496.7|72486.7|72480.7|72470.7|331
1691740200000|2023-08-11 07:50:00|72491.7|72481.7|72492.7|72482.7|72498.2|72488.2|72487.7|72477.7|370
1691740500000|2023-08-11 07:55:00|72492.6|72482.6|72502.3|72492.3|72506.1|72496.1|72492.6|72482.6|411
1691740800000|2023-08-11 08:00:00|72501.4|72491.4|72483|72473|72504.9|72494.9|72478.5|72468.5|371
1691741100000|2023-08-11 08:05:00|72483.1|72473.1|72474.9|72464.9|72488.8|72478.8|72473.2|72463.2|334
1691741400000|2023-08-11 08:10:00|72475.5|72465.5|72480.8|72470.8|72482.3|72472.3|72468.5|72458.5|353
1691741700000|2023-08-11 08:15:00|72480.9|72470.9|72493.9|72483.9|72496.6|72486.6|72474.3|72464.3|325
1691742000000|2023-08-11 08:20:00|72494.5|72484.5|72489.3|72479.3|72500.3|72490.3|72487.4|72477.4|400
1691742300000|2023-08-11 08:25:00|72489.4|72479.4|72502.4|72492.4|72508.9|72498.9|72484.3|72474.3|428
1691742600000|2023-08-11 08:30:00|72502.3|72492.3|72533.4|72513.4|72568.8|72548.8|72502.1|72492.1|695
1691742900000|2023-08-11 08:35:00|72533.3|72513.3|72521.1|72511.1|72537.2|72526.9|72517|72504.6|473
1691743200000|2023-08-11 08:40:00|72521.3|72511.3|72478.4|72468.4|72534.2|72514.4|72478.4|72464.3|493
1691743500000|2023-08-11 08:45:00|72478.3|72468.3|72468.8|72458.8|72503.1|72485.3|72455|72438.4|636
1691743800000|2023-08-11 08:50:00|72468.6|72458.6|72470.9|72460.9|72484.8|72467.6|72463.3|72453.3|437
1691744100000|2023-08-11 08:55:00|72471.2|72461.2|72476.1|72456.1|72484.3|72470.7|72462.6|72445.8|479
1691744400000|2023-08-11 09:00:00|72476|72456|72499.2|72479.2|72506.3|72486.3|72470.8|72450.8|609
1691744700000|2023-08-11 09:05:00|72499.1|72479.1|72488.2|72478.2|72505.2|72485.2|72480.5|72465.7|405
1691745000000|2023-08-11 09:10:00|72488|72478|72472.5|72462.5|72493.8|72480.9|72470.3|72458.1|434
1691745300000|2023-08-11 09:15:00|72472.4|72462.4|72489.2|72469.2|72492.6|72474.4|72465.2|72455.2|416
1691745600000|2023-08-11 09:20:00|72488.9|72468.9|72485.5|72465.5|72493.1|72476.8|72477.5|72464.9|334
1691745900000|2023-08-11 09:25:00|72485.6|72465.6|72504.8|72484.8|72506.7|72486.7|72476.9|72460.8|369
1691746200000|2023-08-11 09:30:00|72504.7|72484.7|72506.5|72486.5|72507.6|72487.6|72491.7|72476.1|487
1691746500000|2023-08-11 09:35:00|72506.4|72486.4|72525.8|72505.8|72530|72510|72505.9|72485.9|466
1691746800000|2023-08-11 09:40:00|72525.9|72505.9|72533.8|72523.8|72546.1|72530.3|72523.3|72503.3|487
1691747100000|2023-08-11 09:45:00|72533.7|72523.7|72549.7|72529.7|72550.5|72536|72533.3|72519.1|367
1691747400000|2023-08-11 09:50:00|72549.8|72529.8|72571.8|72551.8|72571.8|72551.8|72544.9|72524.9|380
1691747700000|2023-08-11 09:55:00|72571.9|72551.9|72577.8|72557.8|72579.3|72565.7|72563.9|72551.9|418
1691748000000|2023-08-11 10:00:00|72578|72558|72572.3|72552.3|72582.3|72567.7|72571|72551|366
1691748300000|2023-08-11 10:05:00|72572.2|72552.2|72567.7|72557.7|72579.3|72561.7|72562.7|72546.1|296
1691748600000|2023-08-11 10:10:00|72567.8|72557.8|72555.5|72535.5|72575.1|72561.5|72555.5|72535.5|285
1691748900000|2023-08-11 10:15:00|72555.3|72535.3|72560|72540|72569.5|72556.3|72549.2|72529.8|396
1691749200000|2023-08-11 10:20:00|72559.9|72539.9|72561.1|72551.1|72570.9|72559.1|72554.9|72536.7|315
1691749500000|2023-08-11 10:25:00|72561.2|72551.2|72549.4|72539.4|72561.2|72551.2|72546.2|72536.2|233
1691749800000|2023-08-11 10:30:00|72549.5|72539.5|72542.1|72532.1|72549.5|72539.5|72533.8|72523.8|322
1691750100000|2023-08-11 10:35:00|72542.2|72532.2|72544.7|72534.7|72545.5|72535.5|72540.5|72530.5|236
1691750400000|2023-08-11 10:40:00|72544.8|72534.8|72539.4|72529.4|72545.3|72535.3|72531.7|72521.7|380
1691750700000|2023-08-11 10:45:00|72539.6|72529.6|72526.7|72516.7|72542.1|72532.1|72523.1|72513.1|310
1691751000000|2023-08-11 10:50:00|72526.8|72516.8|72552.6|72542.6|72555.9|72545.9|72525.8|72515.3|466
1691751300000|2023-08-11 10:55:00|72552.5|72542.5|72535.8|72525.8|72554.1|72542.5|72534.4|72524.4|411
1691751600000|2023-08-11 11:00:00|72535.9|72525.9|72533.6|72523.6|72537.5|72527.5|72527.1|72517.1|397
1691751900000|2023-08-11 11:05:00|72534.7|72524.7|72530.6|72520.6|72542.1|72532.1|72526.5|72516.5|360
1691752200000|2023-08-11 11:10:00|72530.8|72520.8|72537.7|72527.7|72541.9|72531.9|72530.3|72520.3|280
1691752500000|2023-08-11 11:15:00|72537.8|72527.8|72527.2|72517.2|72541.6|72531.6|72526.7|72516.7|273
1691752800000|2023-08-11 11:20:00|72527.1|72517.1|72525.8|72515.8|72529.1|72519.1|72516.5|72506.5|344
1691753100000|2023-08-11 11:25:00|72525.7|72515.7|72521.5|72511.5|72529.4|72519.4|72521.5|72511.5|278
1691753400000|2023-08-11 11:30:00|72521.4|72511.4|72517.7|72507.7|72524.6|72514.6|72513.1|72497.7|380
1691753700000|2023-08-11 11:35:00|72517.6|72507.6|72521.8|72501.8|72524.8|72510.3|72513.7|72500.7|332
1691754000000|2023-08-11 11:40:00|72521.7|72501.7|72519.1|72509.1|72522.5|72511.7|72515.3|72501.7|334
1691754300000|2023-08-11 11:45:00|72519|72509|72526.7|72516.7|72528.4|72518.4|72516.2|72506.2|330
1691754600000|2023-08-11 11:50:00|72526.9|72516.9|72541|72531|72549.2|72531.6|72526.9|72513.2|328
1691754900000|2023-08-11 11:55:00|72541.1|72531.1|72536.5|72526.5|72541.3|72531.3|72533.1|72523.1|280
1691755200000|2023-08-11 12:00:00|72536.6|72526.6|72543.2|72533.2|72546.3|72535.5|72532.4|72522.4|379
1691755500000|2023-08-11 12:05:00|72543.4|72533.4|72549.3|72539.3|72552|72542|72541|72531|424
1691755800000|2023-08-11 12:10:00|72549.4|72539.4|72558.3|72548.3|72558.7|72548.7|72547.1|72537.1|396
1691756100000|2023-08-11 12:15:00|72558.2|72548.2|72553.6|72543.6|72559.9|72549.9|72549.8|72539.8|367
1691756400000|2023-08-11 12:20:00|72553.1|72543.1|72550.6|72540.6|72562|72548.2|72548.6|72535.6|470
1691756700000|2023-08-11 12:25:00|72550.7|72540.7|72552.5|72532.5|72559.5|72544.2|72547|72527|461
1691757000000|2023-08-11 12:30:00|72552.6|72532.6|72601.5|72581.5|72602|72582|72552.2|72532.2|986
1691757300000|2023-08-11 12:35:00|72601.6|72581.6|72608.3|72588.3|72608.3|72594.8|72587.2|72575.2|765
1691757600000|2023-08-11 12:40:00|72608.2|72588.2|72589.7|72569.7|72618.8|72608.8|72582.2|72562.2|740
1691757900000|2023-08-11 12:45:00|72589.6|72569.6|72617|72597|72618.3|72603.9|72585.6|72569.6|749
1691758200000|2023-08-11 12:50:00|72616.8|72596.8|72604.5|72594.5|72621.3|72608.7|72601.7|72591.4|684
1691758500000|2023-08-11 12:55:00|72604.7|72594.7|72594.7|72584.7|72609.6|72596.7|72591|72581|575
1691758800000|2023-08-11 13:00:00|72594.8|72584.8|72577|72567|72628.4|72615.6|72575.1|72557.8|858
1691759100000|2023-08-11 13:05:00|72576.9|72566.9|72572.7|72562.7|72603.9|72587.8|72566.6|72556.6|741
1691759400000|2023-08-11 13:10:00|72578.8|72558.8|72606.7|72596.7|72610.4|72596.8|72572.7|72558.3|777
1691759700000|2023-08-11 13:15:00|72606.9|72596.9|72593.3|72573.3|72630.7|72610.7|72590.3|72570.3|694
1691760000000|2023-08-11 13:20:00|72593.1|72573.1|72602|72592|72605.6|72592.8|72576.9|72563|699
1691760300000|2023-08-11 13:25:00|72601.9|72591.9|72606.6|72596.6|72619.9|72606.2|72595.4|72584.9|595
1691760600000|2023-08-11 13:30:00|72606.3|72596.3|72600.5|72580.5|72619.9|72603.6|72592.5|72574.1|799
1691760900000|2023-08-11 13:35:00|72600.4|72580.4|72587|72577|72613.3|72603.3|72577.2|72567.2|770
1691761200000|2023-08-11 13:40:00|72587.1|72577.1|72604.1|72594.1|72609.7|72599.7|72585.1|72575.1|741
1691761500000|2023-08-11 13:45:00|72604|72594|72613.4|72603.4|72617.8|72604.6|72601.2|72591.2|634
1691761800000|2023-08-11 13:50:00|72613.3|72603.3|72609.7|72599.7|72618.5|72608.5|72597.1|72587.1|637
1691762100000|2023-08-11 13:55:00|72609.8|72599.8|72605.9|72585.9|72618.8|72599.8|72600|72580|575
1691762400000|2023-08-11 14:00:00|72608.9|72576.2|72554.4|72534.4|72608.9|72576.2|72519.3|72499.3|1017
1691762700000|2023-08-11 14:05:00|72553.8|72533.8|72524.7|72504.7|72562.6|72550.9|72519.6|72499.6|836
1691763000000|2023-08-11 14:10:00|72524.4|72504.4|72558.3|72538.3|72559|72539|72523|72503|860
1691763300000|2023-08-11 14:15:00|72558.2|72538.2|72532.7|72522.7|72564.4|72544.4|72512.3|72496.8|715
1691763600000|2023-08-11 14:20:00|72533.2|72523.2|72523.1|72513.1|72538.5|72523.2|72513.3|72499.6|723
1691763900000|2023-08-11 14:25:00|72522|72512|72525|72515|72545|72531.2|72512.5|72501.6|667
1691764200000|2023-08-11 14:30:00|72525.4|72515.4|72526.4|72506.4|72533.2|72522.1|72499.6|72482.2|781
1691764500000|2023-08-11 14:35:00|72526.5|72506.5|72523.8|72503.8|72545.1|72526.5|72523.4|72503.4|718
1691764800000|2023-08-11 14:40:00|72524|72504|72504.2|72494.2|72524.2|72512.5|72502.4|72484.4|669
1691765100000|2023-08-11 14:45:00|72504.4|72494.4|72516.8|72506.8|72521|72511|72502|72492|673
1691765400000|2023-08-11 14:50:00|72516.7|72506.7|72539.6|72529.6|72541.6|72531.6|72516|72506|643
1691765700000|2023-08-11 14:55:00|72539.2|72529.2|72535.7|72525.7|72542.1|72532.1|72528.6|72518.4|503
1691766000000|2023-08-11 15:00:00|72535.8|72525.8|72547.5|72537.5|72547.6|72537.6|72527.6|72517.6|487
1691766300000|2023-08-11 15:05:00|72547.3|72537.3|72547.6|72537.6|72554.7|72544.7|72545.3|72535.3|439
1691766600000|2023-08-11 15:10:00|72547.7|72537.7|72581.1|72571.1|72582.9|72571.6|72546.4|72536.4|554
1691766900000|2023-08-11 15:15:00|72582.1|72572.1|72580.6|72570.6|72591.2|72575.6|72576.9|72563.1|537
1691767200000|2023-08-11 15:20:00|72580.8|72570.8|72572.3|72562.3|72580.8|72570.8|72570|72550|519
1691767500000|2023-08-11 15:25:00|72572.4|72562.4|72587.7|72567.7|72588.2|72573.7|72571.7|72560.8|518
1691767800000|2023-08-11 15:30:00|72583.4|72573.4|72598.8|72588.8|72603.3|72593.3|72578.1|72568.1|444
1691768100000|2023-08-11 15:35:00|72598.9|72588.9|72603.1|72593.1|72604.7|72594.7|72589|72576.6|446
1691768400000|2023-08-11 15:40:00|72603.7|72593.7|72607.6|72597.6|72608.3|72598.3|72594|72584|345
1691768700000|2023-08-11 15:45:00|72607.7|72597.7|72620.6|72600.6|72621.4|72607.1|72604.9|72594.9|415
1691769000000|2023-08-11 15:50:00|72620.5|72600.5|72604.4|72594.4|72620.9|72600.9|72603.5|72588.4|488
1691769300000|2023-08-11 15:55:00|72604.5|72594.5|72602.9|72592.9|72607.7|72597.7|72596.4|72586.4|419
1691769600000|2023-08-11 16:00:00|72602.8|72592.8|72597.8|72587.8|72602.8|72592.8|72589.1|72579.1|383
1691769900000|2023-08-11 16:05:00|72597.7|72587.7|72588.4|72578.4|72598.5|72588.5|72586.9|72576.9|358
1691770200000|2023-08-11 16:10:00|72588|72578|72580|72570|72596.9|72579.5|72580|72566.1|425
1691770500000|2023-08-11 16:15:00|72579.7|72569.7|72569.1|72559.1|72579.7|72569.7|72567.7|72557.7|385
1691770800000|2023-08-11 16:20:00|72569|72559|72582.2|72562.2|72583.7|72563.7|72567|72552.3|554
1691771100000|2023-08-11 16:25:00|72582.1|72562.1|72588.6|72568.6|72601.2|72588.5|72582|72562|468
1691771400000|2023-08-11 16:30:00|72588.4|72568.4|72581.8|72571.8|72596|72576|72581.5|72563.2|430
1691771700000|2023-08-11 16:35:00|72581.6|72571.6|72594.6|72584.6|72601.2|72591.2|72579.7|72569.7|305
1691772000000|2023-08-11 16:40:00|72594.8|72584.8|72586.6|72576.6|72600.4|72585|72579.1|72569.1|361
1691772300000|2023-08-11 16:45:00|72586.5|72576.5|72595.9|72575.9|72600.1|72582.3|72586.2|72572.1|421
1691772600000|2023-08-11 16:50:00|72596|72576|72596.1|72576.1|72600.1|72585.7|72588.1|72575.7|346
1691772900000|2023-08-11 16:55:00|72596.2|72576.2|72604.2|72584.2|72607.4|72587.4|72589.8|72576.2|415
1691773200000|2023-08-11 17:00:00|72604.1|72584.1|72603.3|72593.3|72610.6|72593.3|72596.2|72583.5|409
1691773500000|2023-08-11 17:05:00|72603.4|72593.4|72610.7|72590.7|72613.9|72594.6|72600.8|72583.9|396
1691773800000|2023-08-11 17:10:00|72610.8|72590.8|72610.5|72590.5|72611.6|72591.6|72602.9|72582.9|471
1691774100000|2023-08-11 17:15:00|72610.6|72590.6|72605.2|72585.2|72612.5|72592.5|72601.8|72581.8|413
1691774400000|2023-08-11 17:20:00|72605.1|72585.1|72607.8|72587.8|72612.9|72592.9|72601|72581|473
1691774700000|2023-08-11 17:25:00|72607.9|72587.9|72599.1|72579.1|72607.9|72587.9|72589|72575.9|333
1691775000000|2023-08-11 17:30:00|72599.2|72579.2|72600.9|72590.9|72604.9|72592|72592.2|72578.3|463
1691775300000|2023-08-11 17:35:00|72600.8|72590.8|72607.8|72597.8|72617.2|72602.1|72600.3|72587.6|323
1691775600000|2023-08-11 17:40:00|72607.9|72597.9|72617.8|72607.8|72618.6|72608.6|72607.1|72597.1|245
1691775900000|2023-08-11 17:45:00|72617.9|72607.9|72625.6|72615.6|72640|72630|72617.8|72607.8|356
1691776200000|2023-08-11 17:50:00|72625.5|72615.5|72616.5|72606.5|72625.8|72615.8|72615.7|72605.7|310
1691776500000|2023-08-11 17:55:00|72616.8|72606.8|72632.3|72612.3|72636|72621.1|72616.7|72606.7|401
1691776800000|2023-08-11 18:00:00|72632.2|72612.2|72626.3|72606.3|72632.2|72612.2|72622.1|72602.1|501
1691777100000|2023-08-11 18:05:00|72626.4|72606.4|72626.9|72606.9|72629.4|72615.8|72619.5|72599.5|484
1691777400000|2023-08-11 18:10:00|72627|72607|72620.4|72600.4|72629.5|72617|72619.6|72600.4|416
1691777700000|2023-08-11 18:15:00|72620.5|72600.5|72620.5|72600.5|72625.4|72605.4|72620.1|72600.1|399
1691778000000|2023-08-11 18:20:00|72620.6|72600.6|72614.9|72594.9|72624.2|72604.2|72611.6|72591.6|482
1691778300000|2023-08-11 18:25:00|72615|72595|72624.8|72604.8|72626.1|72606.1|72613.1|72593.1|490
1691778600000|2023-08-11 18:30:00|72624.9|72604.9|72621.5|72601.5|72626|72606|72616.6|72596.6|469
1691778900000|2023-08-11 18:35:00|72621.6|72601.6|72629.1|72609.1|72630.3|72615.4|72618.5|72598.5|397
1691779200000|2023-08-11 18:40:00|72629.2|72609.2|72619.8|72599.8|72629.3|72609.3|72610.9|72596.1|320
1691779500000|2023-08-11 18:45:00|72619.9|72599.9|72616.5|72596.5|72622.3|72602.8|72608.6|72591.9|323
1691779800000|2023-08-11 18:50:00|72616.4|72596.4|72603.4|72593.4|72617.8|72597.8|72600.5|72582.9|285
1691780100000|2023-08-11 18:55:00|72603.3|72593.3|72605.6|72595.6|72605.9|72595.9|72602.5|72592.5|170
1691780400000|2023-08-11 19:00:00|72605.5|72595.5|72617.7|72607.7|72620.7|72608.5|72605.5|72595.5|249
1691780700000|2023-08-11 19:05:00|72617.8|72607.8|72626.9|72616.9|72627.9|72616.9|72616.4|72606.4|285
1691781000000|2023-08-11 19:10:00|72627|72617|72625.1|72615.1|72628.8|72618.8|72623.8|72613.8|264
1691781300000|2023-08-11 19:15:00|72625|72615|72628.2|72608.2|72633.1|72620.4|72623.7|72607.4|324
1691781600000|2023-08-11 19:20:00|72628.3|72608.3|72631.6|72611.6|72636.7|72616.7|72627.8|72607.8|389
1691781900000|2023-08-11 19:25:00|72631.4|72611.4|72620.7|72600.7|72631.6|72611.6|72618.7|72598.7|390
1691782200000|2023-08-11 19:30:00|72620.6|72600.6|72609.4|72589.4|72621.2|72601.2|72608.4|72588.4|444
1691782500000|2023-08-11 19:35:00|72609.6|72589.6|72609.7|72589.7|72619.2|72599.2|72604.1|72587.7|406
1691782800000|2023-08-11 19:40:00|72609.5|72589.5|72611.8|72591.8|72615.2|72595.2|72609.3|72589.3|450
1691783100000|2023-08-11 19:45:00|72611.7|72591.7|72611.6|72591.6|72615.2|72595.2|72598|72588|336
1691783400000|2023-08-11 19:50:00|72611.7|72591.7|72614.2|72594.2|72614.3|72594.3|72609.3|72589.3|383
1691783700000|2023-08-11 19:55:00|72614.1|72594.1|72612|72602|72619.8|72604.9|72611.5|72594.1|394
1691784000000|2023-08-11 20:00:00|72612.1|72602.1|72616|72596|72616.6|72602.1|72612.1|72594.2|450
1691784300000|2023-08-11 20:05:00|72616.1|72596.1|72616.6|72596.6|72616.7|72596.7|72614.7|72594.7|338
1691784600000|2023-08-11 20:10:00|72616.7|72596.7|72609.5|72589.5|72623.4|72603.4|72608.8|72588.8|546
1691784900000|2023-08-11 20:15:00|72609.6|72589.6|72611.1|72591.1|72612.2|72592.2|72607.4|72587.4|638
1691785200000|2023-08-11 20:20:00|72611|72591|72610.3|72590.3|72613.8|72593.8|72607.7|72587.7|629
1691785500000|2023-08-11 20:25:00|72610.4|72590.4|72610.8|72590.8|72611.7|72591.7|72609.9|72589.9|175
1691785800000|2023-08-11 20:30:00|72610.7|72590.7|72611.1|72591.1|72614.7|72594.7|72610.7|72590.7|321
1691786100000|2023-08-11 20:35:00|72611.5|72591.5|72611.4|72591.4|72613.5|72593.5|72609.3|72589.3|187
1691786400000|2023-08-11 20:40:00|72611.3|72591.3|72611.1|72591.1|72612.7|72592.7|72610.8|72590.8|172
1691786700000|2023-08-11 20:45:00|72611.2|72591.2|72615.9|72595.9|72618.9|72598.9|72611.1|72591.1|248
1691787000000|2023-08-11 20:50:00|72616.6|72596.6|72621.8|72601.8|72625.6|72605.6|72615.7|72595.7|557
1691787300000|2023-08-11 20:55:00|72621.6|72601.6|72648.2|72562|72648.2|72602.8|72617.7|72561.5|355
1691956800000|2023-08-13 20:00:00|72645.3|72519.3|72627.5|72514.8|72657.7|72531.7|72627.5|72514.8|5
1691957100000|2023-08-13 20:05:00|72627.2||72627||72627.2||72627||2
1691957400000|2023-08-13 20:10:00|72626.9||72626.9||72626.9||72626.9||1
1691957700000|2023-08-13 20:15:00||72507.8||72507.8||72507.8||72507.8|1
1691958000000|2023-08-13 20:20:00|72647.7|72521.7|72626.9|72510.6|72647.7|72521.7|72626.9|72510.6|2
1691958300000|2023-08-13 20:25:00||72507.8||72507.8||72507.8||72507.8|1
1691958600000|2023-08-13 20:30:00|72647.7|72521.7|72626.8|72508.2|72657.7|72531.7|72626.8|72508.2|5
1691959200000|2023-08-13 20:40:00|72647.8|72521.8|72626.8|72510.8|72647.8|72521.8|72626.8|72510.8|2
1691959500000|2023-08-13 20:45:00|72647.8|72521.8|72647.8|72521.8|72647.8|72521.8|72647.8|72521.8|1
1691959800000|2023-08-13 20:50:00|72640.8|72514.8|72626.8|72508.2|72645.2|72519.2|72626.8|72508.2|5
1691960100000|2023-08-13 20:55:00|72625.8|72509.2|72625.8|72509.2|72625.8|72509.2|72625.8|72509.2|1
1691960400000|2023-08-13 21:00:00|72620.9|72519.5|72615.8|72520.1|72620.9|72520.1|72615.3|72516.8|13
1691960700000|2023-08-13 21:05:00|72615.7|72523.7|72620.3|72521.3|72620.6|72523.7|72614.4|72521.3|14
1691961000000|2023-08-13 21:10:00|72619.2|72521.7|72632.7|72539.5|72635.7|72545.6|72614.4|72521.7|18
1691961300000|2023-08-13 21:15:00|72633.2|72538.2|72643.9|72536.3|72643.9|72538.5|72633|72536.3|10
1691961600000|2023-08-13 21:20:00|72650.7|72531.7|72648.1|72529.1|72650.7|72551.2|72639.4|72529.1|10
1691961900000|2023-08-13 21:25:00|72641.9|72528.4|72647.4|72528.4|72647.9|72528.9|72640.4|72528.4|12
1691962200000|2023-08-13 21:30:00|72647.9|72528.9|72650.7|72531.7|72650.7|72531.7|72646|72527|13
1691962500000|2023-08-13 21:35:00|72646.2|72528.2|72648.3|72529.3|72650.9|72531.9|72646.1|72528.2|21
1691962800000|2023-08-13 21:40:00|72650.7|72531.7|72646.4|72527.4|72650.7|72531.7|72645.8|72526.8|46
1691963100000|2023-08-13 21:45:00|72646.6|72527.6|72646.6|72527.6|72647|72528|72641.1|72523.5|118
1691963400000|2023-08-13 21:50:00|72646.2|72527.2|72646.6|72527.6|72647.5|72528.5|72645.5|72526.5|116
1691963700000|2023-08-13 21:55:00|72646.7|72527.7|72647.5|72536|72648.4|72538|72645.6|72527.1|124
1691964000000|2023-08-13 22:00:00|72648.5|72535.5|72647.9|72555.4|72652.3|72563.2|72645.7|72532.4|185
1691964300000|2023-08-13 22:05:00|72647|72555.7|72643.3|72562.6|72648.1|72565.6|72640.9|72554.3|66
1691964600000|2023-08-13 22:10:00|72644.3|72561.6|72645.5|72556.2|72648.7|72564.6|72640.8|72552.5|101
1691964900000|2023-08-13 22:15:00|72640.5|72562.2|72638.3|72560.8|72645|72570.9|72637.1|72557.6|574
1691965200000|2023-08-13 22:20:00|72640|72562.8|72639.4|72565|72644|72572.4|72636.5|72558.2|496
1691965500000|2023-08-13 22:25:00|72640.2|72565.8|72640.4|72565.5|72642.6|72572.4|72637.5|72560.1|424
1691965800000|2023-08-13 22:30:00|72640.9|72566.3|72639.4|72568.4|72643.2|72573.4|72638.6|72563.9|433
1691966100000|2023-08-13 22:35:00|72639.7|72568.8|72644.9|72561.8|72645|72573.9|72637.2|72561.4|390
1691966400000|2023-08-13 22:40:00|72644.1|72560.8|72644.2|72567.5|72645.4|72574.1|72639.2|72560.5|384
1691966700000|2023-08-13 22:45:00|72644.1|72567.9|72643.5|72572.9|72645.6|72575.3|72635.3|72563.2|322
1691967000000|2023-08-13 22:50:00|72643.6|72568.5|72642.3|72570.3|72644.5|72576.3|72637.6|72566.3|307
1691967300000|2023-08-13 22:55:00|72642.4|72569.9|72641.4|72573.2|72643.9|72575.7|72637.9|72563.4|282
1691967600000|2023-08-13 23:00:00|72642.1|72571.2|72626.8|72582.2|72643|72590.5|72610.5|72567.4|257
1691967900000|2023-08-13 23:05:00|72628.1|72581.5|72618.2|72584.7|72630.5|72588.5|72618|72571.3|253
1691968200000|2023-08-13 23:10:00|72618|72584.8|72621.9|72588.2|72629.9|72588.2|72616.6|72570.1|237
1691968500000|2023-08-13 23:15:00|72622.6|72588|72635.2|72593.5|72645.6|72609.5|72620.2|72583.6|266
1691968800000|2023-08-13 23:20:00|72635.6|72593.8|72632.8|72594.6|72640.3|72603.4|72628.6|72591.1|304
1691969100000|2023-08-13 23:25:00|72631.9|72596.6|72633.3|72613.3|72640.3|72614.1|72628.2|72592|158
1691969400000|2023-08-13 23:30:00|72633.1|72613.1|72631.8|72611.8|72640|72616.8|72631.1|72606.3|60
1691969700000|2023-08-13 23:35:00|72631.5|72611.5|72624.4|72588.9|72639.6|72614|72612.6|72583.5|224
1691970000000|2023-08-13 23:40:00|72624.5|72588.8|72627.6|72582.1|72633.1|72594.9|72614.9|72581|140
1691970300000|2023-08-13 23:45:00|72630|72582.7|72624.2|72604.2|72630.9|72607.7|72615.5|72582.7|603
1691970600000|2023-08-13 23:50:00|72624.1|72604.1|72630.5|72610.5|72635.9|72615.9|72621.4|72601.4|1016
1691970900000|2023-08-13 23:55:00|72630.8|72610.8|72633.9|72613.9|72643|72623|72621.6|72601.6|813
1691971200000|2023-08-14 00:00:00|72634.1|72614.1|72631.6|72611.6|72642.9|72622.9|72628.4|72608.4|1024
1691971500000|2023-08-14 00:05:00|72630.6|72610.6|72646.5|72626.5|72648.7|72628.7|72628.5|72608.5|832
1691971800000|2023-08-14 00:10:00|72646.6|72626.6|72663.6|72643.6|72666.3|72646.3|72645.7|72625.7|725
1691972100000|2023-08-14 00:15:00|72663.7|72643.7|72683.5|72663.5|72698.6|72678.6|72663.7|72643.7|666
1691972400000|2023-08-14 00:20:00|72683.6|72663.6|72667.5|72657.5|72685|72665|72659.9|72639.9|412
1691972700000|2023-08-14 00:25:00|72667.1|72657.1|72684.7|72664.7|72684.7|72664.7|72655.3|72638.6|473
1691973000000|2023-08-14 00:30:00|72685|72665|72691.7|72681.7|72701.9|72683.7|72677.8|72657.8|409
1691973300000|2023-08-14 00:35:00|72691.6|72681.6|72700.6|72680.6|72711.7|72697.5|72691.2|72678.6|411
1691973600000|2023-08-14 00:40:00|72700.8|72680.8|72685.1|72665.1|72706.2|72696.2|72684.3|72664.3|352
1691973900000|2023-08-14 00:45:00|72685|72665|72675.6|72665.6|72688.4|72668.4|72661.8|72646.6|308
1691974200000|2023-08-14 00:50:00|72675.7|72665.7|72673.2|72663.2|72678.3|72668.3|72664.9|72648.4|273
1691974500000|2023-08-14 00:55:00|72676.2|72666.2|72701.1|72681.1|72701.1|72685.9|72667|72653.2|413
1691974800000|2023-08-14 01:00:00|72701.3|72681.3|72671.7|72661.7|72715.1|72704.8|72671|72655.7|631
1691975100000|2023-08-14 01:05:00|72671.8|72661.8|72671.2|72661.2|72704.2|72687.9|72670|72658.4|507
1691975400000|2023-08-14 01:10:00|72671.4|72661.4|72676.3|72656.3|72690.9|72670.9|72658|72643.6|522
1691975700000|2023-08-14 01:15:00|72676.1|72656.1|72734.9|72724.9|72748.6|72738.6|72674.9|72654.9|798
1691976000000|2023-08-14 01:20:00|72734.4|72724.4|72736.4|72716.4|72758.2|72744.4|72718.7|72708.7|726
1691976300000|2023-08-14 01:25:00|72731.8|72721.8|72717.7|72697.7|72734.4|72723.3|72707.7|72697.2|707
1691976600000|2023-08-14 01:30:00|72716.1|72696.1|72742.7|72722.7|72742.8|72722.8|72691|72677.4|869
1691976900000|2023-08-14 01:35:00|72742.9|72722.9|72750.3|72730.3|72753.3|72733.3|72723.1|72703.1|871
1691977200000|2023-08-14 01:40:00|72750.5|72730.5|72692|72672|72750.7|72730.7|72687.6|72670.2|839
1691977500000|2023-08-14 01:45:00|72692.1|72672.1|72707.7|72697.7|72724.5|72710.3|72685.2|72672.1|840
1691977800000|2023-08-14 01:50:00|72707.9|72697.9|72718.7|72708.7|72733.4|72723|72702.4|72685.4|768
1691978100000|2023-08-14 01:55:00|72719.5|72709.5|72719.6|72709.6|72732|72722|72700.7|72690.7|625
1691978400000|2023-08-14 02:00:00|72719.5|72709.5|72726|72716|72733.5|72718.8|72701.5|72687.7|655
1691978700000|2023-08-14 02:05:00|72726.1|72716.1|72727.1|72717.1|72728.9|72718.9|72707.6|72697.6|580
1691979000000|2023-08-14 02:10:00|72727.9|72717.9|72758.5|72748.5|72760.6|72749.1|72720.4|72710.4|668
1691979300000|2023-08-14 02:15:00|72758.3|72748.3|72756.4|72746.4|72788.2|72771.7|72753.8|72736.9|727
1691979600000|2023-08-14 02:20:00|72756.5|72746.5|72761.3|72751.3|72763.8|72753.8|72748|72738|581
1691979900000|2023-08-14 02:25:00|72761.1|72751.1|72783.7|72773.7|72787.2|72777.2|72755.7|72745.7|547
1691980200000|2023-08-14 02:30:00|72783.5|72773.5|72771.6|72761.6|72790.5|72780.5|72762|72747.5|638
1691980500000|2023-08-14 02:35:00|72771.7|72761.7|72764.8|72754.8|72776.6|72766.6|72762.4|72752.4|543
1691980800000|2023-08-14 02:40:00|72764.9|72754.9|72761.5|72751.5|72777.3|72767.3|72757.7|72747.7|472
1691981100000|2023-08-14 02:45:00|72761.4|72751.4|72735.4|72725.4|72764.1|72754.1|72733.9|72723.9|492
1691981400000|2023-08-14 02:50:00|72735.3|72725.3|72767.5|72757.5|72768.2|72758.2|72730.3|72720.3|480
1691981700000|2023-08-14 02:55:00|72767.6|72757.6|72782.2|72772.2|72782.3|72772.3|72757.5|72747.5|554
1691982000000|2023-08-14 03:00:00|72783|72773|72812.7|72802.7|72815.4|72805.4|72772.4|72762.4|595
1691982300000|2023-08-14 03:05:00|72812.8|72802.8|72808.5|72798.5|72820.4|72810.4|72805.1|72795.1|549
1691982600000|2023-08-14 03:10:00|72808.6|72798.6|72793.4|72783.4|72809.5|72799.5|72793.3|72783.3|516
1691982900000|2023-08-14 03:15:00|72796.8|72786.8|72763.2|72753.2|72797.5|72787.5|72761.8|72747.2|598
1691983200000|2023-08-14 03:20:00|72763.9|72753.9|72765.6|72755.6|72784.1|72771.2|72752.3|72737.5|665
1691983500000|2023-08-14 03:25:00|72765.7|72755.7|72758.7|72748.7|72767.2|72755.7|72741.6|72731.6|593
1691983800000|2023-08-14 03:30:00|72758.6|72748.6|72769.9|72759.9|72769.9|72759.9|72750|72740|375
1691984100000|2023-08-14 03:35:00|72770|72760|72786.6|72776.6|72789|72779|72766.5|72756.5|390
1691984400000|2023-08-14 03:40:00|72786.5|72776.5|72787.7|72777.7|72796.9|72786.9|72782|72772|374
1691984700000|2023-08-14 03:45:00|72787.6|72777.6|72775.3|72765.3|72788|72778|72773.2|72763.2|325
1691985000000|2023-08-14 03:50:00|72775.2|72765.2|72771.7|72761.7|72777.6|72767.6|72767.7|72757.7|405
1691985300000|2023-08-14 03:55:00|72771.6|72761.6|72761.7|72751.7|72771.6|72761.6|72759.9|72749.9|315
1691985600000|2023-08-14 04:00:00|72761.8|72751.8|72747.5|72737.5|72765.8|72755.8|72745.9|72735.9|344
1691985900000|2023-08-14 04:05:00|72747.8|72737.8|72751.5|72741.5|72755.5|72745.5|72745.1|72735.1|294
1691986200000|2023-08-14 04:10:00|72751.4|72741.4|72745.6|72735.6|72759.8|72749.8|72745.6|72735.6|379
1691986500000|2023-08-14 04:15:00|72745.5|72735.5|72752.3|72742.3|72752.8|72742.8|72745.1|72735.1|331
1691986800000|2023-08-14 04:20:00|72752.4|72742.4|72761.4|72751.4|72761.4|72751.4|72750.8|72740.8|331
1691987100000|2023-08-14 04:25:00|72761.3|72751.3|72771.3|72761.3|72776.3|72766.3|72761.2|72751.2|335
1691987400000|2023-08-14 04:30:00|72771.4|72761.4|72773.4|72763.4|72773.4|72763.4|72769.1|72759.1|284
1691987700000|2023-08-14 04:35:00|72773.5|72763.5|72772.4|72762.4|72776.1|72766.1|72769.5|72759.5|241
1691988000000|2023-08-14 04:40:00|72772.2|72762.2|72779.2|72769.2|72782.1|72772.1|72767.8|72757.8|377
1691988300000|2023-08-14 04:45:00|72779.1|72769.1|72767.5|72757.5|72787.1|72777.1|72767|72757|331
1691988600000|2023-08-14 04:50:00|72767.4|72757.4|72768.8|72758.8|72773|72763|72766.7|72756.7|260
1691988900000|2023-08-14 04:55:00|72768.7|72758.7|72776.2|72766.2|72776.3|72766.3|72768|72758|202
1691989200000|2023-08-14 05:00:00|72776.5|72766.5|72802.5|72792.5|72803.3|72793.3|72772.5|72762.5|517
1691989500000|2023-08-14 05:05:00|72802.6|72792.6|72802.4|72792.4|72807.6|72797.6|72798.5|72788.5|447
1691989800000|2023-08-14 05:10:00|72802.5|72792.5|72769.6|72759.6|72803|72793|72769.2|72759.2|463
1691990100000|2023-08-14 05:15:00|72770|72760|72785.4|72775.4|72790|72780|72768|72758|452
1691990400000|2023-08-14 05:20:00|72785.5|72775.5|72759.6|72749.6|72792|72782|72755.3|72745.3|445
1691990700000|2023-08-14 05:25:00|72759.5|72749.5|72766.9|72756.9|72779.6|72766.3|72754.2|72744.2|597
1691991000000|2023-08-14 05:30:00|72767.3|72757.3|72771.2|72761.2|72777.8|72767.8|72765.1|72755.1|538
1691991300000|2023-08-14 05:35:00|72771.3|72761.3|72758.3|72748.3|72787.9|72777.9|72757.7|72747.7|533
1691991600000|2023-08-14 05:40:00|72758.6|72748.6|72746.8|72726.8|72764.3|72749.8|72740.6|72723.8|694
1691991900000|2023-08-14 05:45:00|72749.2|72729.2|72742.9|72732.9|72754.4|72737.5|72740.8|72725.4|523
1691992200000|2023-08-14 05:50:00|72743.3|72733.3|72735.8|72725.8|72753.6|72740.7|72731.8|72721.8|553
1691992500000|2023-08-14 05:55:00|72735.9|72725.9|72758.1|72748.1|72759.1|72749.1|72735.8|72725.8|606
1691992800000|2023-08-14 06:00:00|72758.7|72748.7|72769.4|72759.4|72769.9|72759.9|72755.8|72745.8|700
1691993100000|2023-08-14 06:05:00|72769|72759|72772.9|72762.9|72791.3|72778.3|72763.5|72753.5|549
1691993400000|2023-08-14 06:10:00|72772.8|72762.8|72779.1|72769.1|72792.4|72782.4|72772.3|72762.3|524
1691993700000|2023-08-14 06:15:00|72779.2|72769.2|72767.6|72757.6|72783.4|72773.4|72763.2|72747.6|482
1691994000000|2023-08-14 06:20:00|72770|72760|72758.7|72748.7|72774.5|72764.5|72755.3|72745.3|515
1691994300000|2023-08-14 06:25:00|72758.8|72748.8|72753.2|72743.2|72765.2|72755.2|72749.5|72739.5|522
1691994600000|2023-08-14 06:30:00|72753.1|72743.1|72756.8|72746.8|72762.7|72752.7|72750.4|72740.4|371
1691994900000|2023-08-14 06:35:00|72756.9|72746.9|72758.5|72748.5|72764.5|72754.5|72746.6|72736.6|400
1691995200000|2023-08-14 06:40:00|72758.6|72748.6|72784|72774|72784.3|72774.3|72758.5|72748.5|415
1691995500000|2023-08-14 06:45:00|72783.9|72773.9|72772.1|72762.1|72783.9|72773.9|72770.8|72760.8|382
1691995800000|2023-08-14 06:50:00|72772.2|72762.2|72777.9|72767.9|72782.7|72772.7|72771.9|72761.9|426
1691996100000|2023-08-14 06:55:00|72775.2|72765.2|72730.4|72720.4|72775.2|72765.2|72729|72719|654
1691996400000|2023-08-14 07:00:00|72730.3|72720.3|72774.8|72764.8|72779.6|72767.9|72730.3|72720.3|657
1691996700000|2023-08-14 07:05:00|72774.9|72764.9|72750|72740|72775.3|72765.3|72741|72728.7|685
1691997000000|2023-08-14 07:10:00|72750.1|72740.1|72751.1|72741.1|72766.2|72752.2|72745.6|72735.6|483
1691997300000|2023-08-14 07:15:00|72750.8|72740.8|72724.3|72714.3|72751.2|72741.2|72724.3|72714.1|528
1691997600000|2023-08-14 07:20:00|72723.6|72713.6|72728.2|72718.2|72735.8|72725.8|72722.7|72712.5|486
1691997900000|2023-08-14 07:25:00|72728.1|72718.1|72753.3|72743.3|72760.5|72746.1|72728.1|72715.2|541
1691998200000|2023-08-14 07:30:00|72753.6|72743.6|72740.9|72730.9|72757.6|72746.8|72737.2|72727.2|553
1691998500000|2023-08-14 07:35:00|72740.8|72730.8|72742.3|72732.3|72750.6|72740.6|72738.1|72728.1|420
1691998800000|2023-08-14 07:40:00|72741.8|72731.8|72745.2|72735.2|72753.4|72743.4|72740.8|72730.8|450
1691999100000|2023-08-14 07:45:00|72745.3|72735.3|72728.4|72718.4|72750.7|72736.3|72706.3|72689.2|629
1691999400000|2023-08-14 07:50:00|72728.5|72718.5|72697.6|72687.6|72728.9|72718.9|72694.2|72679.6|488
1691999700000|2023-08-14 07:55:00|72698.1|72688.1|72693|72683|72704.3|72694.3|72682.6|72669|694
1692000000000|2023-08-14 08:00:00|72693.7|72683.7|72674.5|72664.5|72694.1|72684.1|72642|72624.6|775
1692000300000|2023-08-14 08:05:00|72674.4|72664.4|72667.5|72657.5|72681.4|72671.4|72661|72651|516
1692000600000|2023-08-14 08:10:00|72667.6|72657.6|72703.2|72693.2|72718.6|72702.8|72666.5|72656.5|598
1692000900000|2023-08-14 08:15:00|72703.3|72693.3|72683.4|72673.4|72706|72696|72672.8|72662.8|589
1692001200000|2023-08-14 08:20:00|72683.3|72673.3|72703|72693|72713.5|72703.5|72679.9|72669.9|497
1692001500000|2023-08-14 08:25:00|72703.2|72693.2|72733.9|72723.9|72741.6|72727|72703.1|72693.1|458
1692001800000|2023-08-14 08:30:00|72733.8|72723.8|72723.1|72713.1|72738.8|72726.8|72720.4|72704.5|473
1692002100000|2023-08-14 08:35:00|72723.2|72713.2|72703.1|72693.1|72723.8|72713.8|72703.1|72686.9|373
1692002400000|2023-08-14 08:40:00|72703|72693|72706.9|72696.9|72707.2|72697.2|72689.8|72679.8|436
1692002700000|2023-08-14 08:45:00|72706.8|72696.8|72740|72730|72746|72730|72706.8|72696.6|389
1692003000000|2023-08-14 08:50:00|72740.3|72730.3|72746.3|72736.3|72752.5|72742.5|72737|72724.6|418
1692003300000|2023-08-14 08:55:00|72746.2|72736.2|72766.5|72756.5|72766.6|72756.6|72745.3|72735.3|517
1692003600000|2023-08-14 09:00:00|72766.3|72756.3|72777.7|72767.7|72781.2|72771.2|72761.6|72751.6|475
1692003900000|2023-08-14 09:05:00|72777.4|72767.4|72766.5|72756.5|72782.7|72772.7|72765.2|72755.2|487
1692004200000|2023-08-14 09:10:00|72766.4|72756.4|72753.3|72743.3|72767.8|72757.8|72752.7|72737.4|334
1692004500000|2023-08-14 09:15:00|72753.2|72743.2|72768|72758|72768.7|72758.7|72752.2|72742.2|413
1692004800000|2023-08-14 09:20:00|72767.9|72757.9|72762.9|72752.9|72768.2|72758.2|72756.8|72746.8|435
1692005100000|2023-08-14 09:25:00|72762.7|72752.7|72758.4|72748.4|72766.1|72756.1|72757.7|72747.7|473
1692005400000|2023-08-14 09:30:00|72758.5|72748.5|72783.8|72773.8|72785.2|72775.2|72758.4|72748.4|411
1692005700000|2023-08-14 09:35:00|72783.4|72773.4|72794|72784|72794.9|72784.9|72782.7|72772.7|331
1692006000000|2023-08-14 09:40:00|72794.3|72784.3|72815.7|72805.7|72816.4|72806.4|72792.6|72782.6|394
1692006300000|2023-08-14 09:45:00|72815.5|72805.5|72823.9|72813.9|72824.9|72814.9|72812.3|72802.3|290
1692006600000|2023-08-14 09:50:00|72823.8|72813.8|72826.1|72816.1|72827|72817|72810.4|72800.4|335
1692006900000|2023-08-14 09:55:00|72826|72816|72809.7|72799.7|72826.7|72816.7|72802.2|72792.2|357
1692007200000|2023-08-14 10:00:00|72809.6|72799.6|72811.7|72801.7|72818.5|72808.5|72808.4|72798.4|333
1692007500000|2023-08-14 10:05:00|72811.6|72801.6|72802.6|72792.6|72816.1|72801.7|72802.2|72788.5|410
1692007800000|2023-08-14 10:10:00|72802.4|72792.4|72799.5|72789.5|72807.5|72797.5|72795|72785|275
1692008100000|2023-08-14 10:15:00|72798.9|72788.9|72789.7|72769.7|72802.8|72790|72779.6|72759.6|397
1692008400000|2023-08-14 10:20:00|72789.8|72769.8|72795.7|72785.7|72799.2|72789.2|72784.2|72765.5|486
1692008700000|2023-08-14 10:25:00|72795.8|72785.8|72784.8|72774.8|72796.7|72786.7|72784.8|72773.6|424
1692009000000|2023-08-14 10:30:00|72784.9|72774.9|72796.8|72786.8|72802|72792|72784.9|72774.9|351
1692009300000|2023-08-14 10:35:00|72796.9|72786.9|72773.9|72763.9|72800.8|72790.8|72773.8|72763.8|381
1692009600000|2023-08-14 10:40:00|72773.8|72763.8|72781.9|72771.9|72782.2|72772.2|72768.5|72758.5|322
1692009900000|2023-08-14 10:45:00|72782|72772|72780|72770|72782.8|72772.8|72771.5|72761.5|454
1692010200000|2023-08-14 10:50:00|72779.9|72769.9|72783.9|72773.9|72790.8|72780.8|72779.3|72769.3|423
1692010500000|2023-08-14 10:55:00|72783.8|72773.8|72795.2|72785.2|72799.4|72789.4|72782|72772|341
1692010800000|2023-08-14 11:00:00|72795.3|72785.3|72793.3|72783.3|72803.6|72793.6|72791.2|72781.2|488
1692011100000|2023-08-14 11:05:00|72793.2|72783.2|72802.6|72792.6|72805.7|72795.7|72793.1|72783.1|351
1692011400000|2023-08-14 11:10:00|72802.2|72792.2|72823.8|72813.8|72826.1|72814.2|72802.2|72792.2|401
1692011700000|2023-08-14 11:15:00|72823.7|72813.7|72829.4|72809.4|72831.1|72816.6|72818|72808|402
1692012000000|2023-08-14 11:20:00|72829.3|72809.3|72836.4|72816.4|72838|72820.7|72824.5|72808.8|364
1692012300000|2023-08-14 11:25:00|72836.9|72816.9|72837.1|72817.1|72839.6|72819.6|72834.6|72814.6|364
1692012600000|2023-08-14 11:30:00|72837.2|72817.2|72837.7|72827.7|72843.9|72829.4|72837|72817|350
1692012900000|2023-08-14 11:35:00|72837.5|72827.5|72830.5|72820.5|72843.8|72828.4|72824.1|72813.5|325
1692013200000|2023-08-14 11:40:00|72830.4|72820.4|72836.1|72826.1|72838.3|72828.3|72829.1|72819.1|270
1692013500000|2023-08-14 11:45:00|72835.9|72825.9|72842.6|72832.6|72843.9|72833.9|72834.8|72824.8|370
1692013800000|2023-08-14 11:50:00|72842.5|72832.5|72838.4|72828.4|72844.2|72834.2|72837.2|72827.2|322
1692014100000|2023-08-14 11:55:00|72838.5|72828.5|72832.2|72822.2|72840.2|72830.2|72831.3|72821.3|191
1692014400000|2023-08-14 12:00:00|72832.3|72822.3|72843.6|72833.6|72843.7|72833.7|72832.1|72822.1|323
1692014700000|2023-08-14 12:05:00|72843.5|72833.5|72842.9|72832.9|72849.8|72835.4|72836.8|72826.8|416
1692015000000|2023-08-14 12:10:00|72842.8|72832.8|72842.2|72832.2|72844.5|72834.5|72837.4|72827.4|360
1692015300000|2023-08-14 12:15:00|72842.1|72832.1|72850.4|72840.4|72854|72844|72838.5|72828.5|432
1692015600000|2023-08-14 12:20:00|72850.8|72840.8|72882.5|72872.5|72886.3|72873.8|72848.9|72838.9|655
1692015900000|2023-08-14 12:25:00|72882.6|72872.6|72897.3|72887.3|72903.6|72893.6|72878|72868|559
1692016200000|2023-08-14 12:30:00|72897.4|72887.4|72902.8|72892.8|72904.7|72894.7|72896.3|72886.3|590
1692016500000|2023-08-14 12:35:00|72902.9|72892.9|72896.1|72876.1|72936|72922.1|72892.7|72876.1|660
1692016800000|2023-08-14 12:40:00|72895.7|72875.7|72909.3|72899.3|72911.7|72901.7|72872.4|72856|664
1692017100000|2023-08-14 12:45:00|72909.4|72899.4|72909.1|72899.1|72918.2|72908.2|72897.4|72885.7|654
1692017400000|2023-08-14 12:50:00|72908.6|72898.6|72864.9|72854.9|72917.7|72902.2|72863.8|72853.8|729
1692017700000|2023-08-14 12:55:00|72864.8|72854.8|72850.4|72840.4|72870.2|72860.2|72850.2|72840.2|469
1692018000000|2023-08-14 13:00:00|72849.7|72839.7|72843.9|72833.9|72858.3|72848.3|72840.1|72830.1|740
1692018300000|2023-08-14 13:05:00|72844.1|72834.1|72874.3|72864.3|72893|72878.7|72844.1|72834.1|710
1692018600000|2023-08-14 13:10:00|72874.4|72864.4|72891.1|72881.1|72893.9|72881.9|72874.4|72863.1|663
1692018900000|2023-08-14 13:15:00|72891.2|72881.2|72895.4|72885.4|72902|72892|72884|72873.7|589
1692019200000|2023-08-14 13:20:00|72895|72885|72897|72887|72899.3|72889.3|72886.1|72876.1|475
1692019500000|2023-08-14 13:25:00|72896.8|72886.8|72917.5|72897.5|72923|72903|72886.7|72874.6|600
1692019800000|2023-08-14 13:30:00|72916.9|72896.9|72889.8|72879.8|72924.6|72907.6|72887.3|72877.3|763
1692020100000|2023-08-14 13:35:00|72889.7|72879.7|72899.5|72879.5|72909.6|72889.6|72875.1|72861|687
1692020400000|2023-08-14 13:40:00|72898.9|72878.9|72914.2|72904.2|72917.3|72905.6|72892.2|72878.1|679
1692020700000|2023-08-14 13:45:00|72914.3|72904.3|72920|72910|72931.7|72921.7|72910.5|72900.5|572
1692021000000|2023-08-14 13:50:00|72920.2|72910.2|72908.6|72898.6|72920.2|72910.2|72890.8|72875.8|745
1692021300000|2023-08-14 13:55:00|72908.7|72898.7|72891.4|72881.4|72913.8|72903.8|72889.8|72879.8|728
1692021600000|2023-08-14 14:00:00|72891.6|72881.6|72875|72855|72903.2|72890.3|72874.5|72854.5|755
1692021900000|2023-08-14 14:05:00|72874.9|72854.9|72866.6|72856.6|72888.8|72875.1|72855.8|72845.8|723
1692022200000|2023-08-14 14:10:00|72866.8|72856.8|72834.6|72824.6|72872.3|72862.3|72830.6|72818.7|641
1692022500000|2023-08-14 14:15:00|72834.4|72824.4|72828|72818|72836|72826|72797.7|72787.7|835
1692022800000|2023-08-14 14:20:00|72826.4|72816.4|72868.5|72848.5|72869.5|72849.5|72817.7|72797.7|788
1692023100000|2023-08-14 14:25:00|72868.6|72848.6|72862.3|72852.3|72872.1|72854.7|72845.5|72827.9|774
1692023400000|2023-08-14 14:30:00|72862.8|72852.8|72837.9|72827.9|72868.2|72855.4|72835.8|72825.8|645
1692023700000|2023-08-14 14:35:00|72838.4|72828.4|72817.9|72797.9|72838.5|72828.5|72809.4|72796|702
1692024000000|2023-08-14 14:40:00|72816.7|72796.7|72808.5|72788.5|72817.3|72797.3|72791.1|72774.8|792
1692024300000|2023-08-14 14:45:00|72808.7|72788.7|72814.8|72794.8|72819.4|72799.4|72806.6|72786.6|713
1692024600000|2023-08-14 14:50:00|72814.9|72794.9|72830.9|72810.9|72835.1|72815.1|72809.3|72794.9|771
1692024900000|2023-08-14 14:55:00|72831.1|72811.1|72831.4|72811.4|72849.1|72832.4|72828.2|72808.2|776
1692025200000|2023-08-14 15:00:00|72831.2|72811.2|72827.9|72807.9|72836.2|72816.6|72817|72797.1|784
1692025500000|2023-08-14 15:05:00|72827.7|72807.7|72843|72833|72853.2|72837.8|72823.3|72803.3|620
1692025800000|2023-08-14 15:10:00|72843.1|72833.1|72843.3|72833.3|72852.5|72838.5|72839.3|72829.3|378
1692026100000|2023-08-14 15:15:00|72843|72833|72836.9|72826.9|72843.4|72833.4|72818|72801.4|528
1692026400000|2023-08-14 15:20:00|72837|72827|72828.7|72818.7|72841.5|72829.9|72828.4|72818.4|571
1692026700000|2023-08-14 15:25:00|72829.5|72819.5|72832.3|72822.3|72832.4|72822.4|72819.7|72809|559
1692027000000|2023-08-14 15:30:00|72832.5|72822.5|72842.8|72832.8|72849.5|72835.7|72831.1|72821.1|517
1692027300000|2023-08-14 15:35:00|72843|72833|72828.7|72818.7|72844.1|72833.1|72827.1|72813.9|570
1692027600000|2023-08-14 15:40:00|72828.8|72818.8|72824.5|72814.5|72834.2|72824.2|72821.2|72810.1|516
1692027900000|2023-08-14 15:45:00|72824.6|72814.6|72804.9|72794.9|72825.2|72815|72801.2|72786.1|563
1692028200000|2023-08-14 15:50:00|72804.6|72794.6|72787.5|72777.5|72808.4|72798.4|72787.2|72777.2|392
1692028500000|2023-08-14 15:55:00|72787.4|72777.4|72780.6|72760.6|72787.4|72777.4|72760.7|72740.7|430
1692028800000|2023-08-14 16:00:00|72780.7|72760.7|72751.6|72731.6|72780.7|72760.7|72748.7|72728.7|567
1692029100000|2023-08-14 16:05:00|72751.5|72731.5|72743.1|72723.1|72755.3|72735.3|72727.5|72714.2|609
1692029400000|2023-08-14 16:10:00|72743|72723|72755.4|72745.4|72762.7|72752.7|72738.3|72720.8|552
1692029700000|2023-08-14 16:15:00|72755.6|72745.6|72771.8|72761.8|72782.1|72765.8|72754.3|72744.3|491
1692030000000|2023-08-14 16:20:00|72771.7|72761.7|72781.7|72771.7|72789.2|72779.2|72768.7|72756.3|551
1692030300000|2023-08-14 16:25:00|72781.8|72771.8|72771|72751|72784.6|72774.6|72761.4|72746.6|552
1692030600000|2023-08-14 16:30:00|72770.9|72750.9|72780.5|72760.5|72783.8|72766.2|72768.3|72750.8|597
1692030900000|2023-08-14 16:35:00|72780.4|72760.4|72768.8|72758.8|72781.1|72768.2|72768.1|72756.3|490
1692031200000|2023-08-14 16:40:00|72768.7|72758.7|72760.2|72750.2|72768.8|72758.8|72754.7|72744.7|472
1692031500000|2023-08-14 16:45:00|72761.5|72751.5|72765.7|72745.7|72773|72754|72757.6|72741.6|627
1692031800000|2023-08-14 16:50:00|72765.9|72745.9|72785.1|72765.1|72786.9|72769.5|72757.2|72744.9|568
1692032100000|2023-08-14 16:55:00|72784.8|72764.8|72772.4|72762.4|72786.1|72769.2|72771.3|72756.8|571
1692032400000|2023-08-14 17:00:00|72772.2|72762.2|72777.4|72757.4|72777.4|72765.1|72765.8|72755.5|429
1692032700000|2023-08-14 17:05:00|72777.3|72757.3|72770.6|72760.6|72777.9|72762.7|72769.3|72756.7|389
1692033000000|2023-08-14 17:10:00|72770.7|72760.7|72760.9|72750.9|72778.4|72768.4|72758.9|72748.9|366
1692033300000|2023-08-14 17:15:00|72761|72751|72762.4|72742.4|72762.5|72752|72757|72742.4|337
1692033600000|2023-08-14 17:20:00|72762.3|72742.3|72759.2|72749.2|72762.3|72750|72754.7|72742|207
1692033900000|2023-08-14 17:25:00|72759.1|72749.1|72759.8|72749.8|72765.5|72751.8|72756.4|72745.1|355
1692034200000|2023-08-14 17:30:00|72759.7|72749.7|72774.7|72764.7|72775.2|72765.2|72753.9|72743.9|261
1692034500000|2023-08-14 17:35:00|72774.8|72764.8|72774.2|72764.2|72779|72769|72774|72764|298
1692034800000|2023-08-14 17:40:00|72774.3|72764.3|72772.8|72762.8|72774.3|72764.3|72769.2|72759.2|288
1692035100000|2023-08-14 17:45:00|72772.9|72762.9|72797.5|72787.5|72804.1|72791.3|72772.9|72762.9|402
1692035400000|2023-08-14 17:50:00|72797.4|72787.4|72798|72788|72804.6|72789.6|72792|72782|300
1692035700000|2023-08-14 17:55:00|72798.1|72788.1|72796.7|72786.7|72798.5|72788.5|72789|72779|434
1692036000000|2023-08-14 18:00:00|72796.9|72786.9|72800.1|72780.1|72806|72791.4|72794.6|72774.6|461
1692036300000|2023-08-14 18:05:00|72800.2|72780.2|72795|72785|72800.4|72787.3|72788.7|72778.7|380
1692036600000|2023-08-14 18:10:00|72794.9|72784.9|72791|72781|72796.9|72786.9|72787.8|72777.8|408
1692036900000|2023-08-14 18:15:00|72790.9|72780.9|72790.3|72780.3|72795.8|72785.8|72787|72777|355
1692037200000|2023-08-14 18:20:00|72790.4|72780.4|72795.2|72785.2|72795.4|72785.4|72789.2|72779.2|376
1692037500000|2023-08-14 18:25:00|72795.3|72785.3|72799.8|72789.8|72800.7|72790.7|72792.7|72779|386
1692037800000|2023-08-14 18:30:00|72799.9|72789.9|72806.2|72796.2|72809.3|72799.3|72799.8|72789.8|332
1692038100000|2023-08-14 18:35:00|72806.1|72796.1|72805.9|72795.9|72807.8|72797.8|72803.7|72793.7|293
1692038400000|2023-08-14 18:40:00|72806|72796|72808.5|72798.5|72810.1|72800.1|72805.5|72795.5|388
1692038700000|2023-08-14 18:45:00|72808.4|72798.4|72819.1|72809.1|72819.8|72809.8|72806.9|72796.9|480
1692039000000|2023-08-14 18:50:00|72819.4|72809.4|72815.6|72805.6|72830.2|72810.2|72814.9|72800|487
1692039300000|2023-08-14 18:55:00|72815.5|72805.5|72817.3|72807.3|72821.4|72811.4|72814.3|72804.3|364
1692039600000|2023-08-14 19:00:00|72817.4|72807.4|72821.9|72811.9|72829|72814.3|72817.1|72803|467
1692039900000|2023-08-14 19:05:00|72822|72812|72825.6|72805.6|72827.1|72813.5|72819.7|72802.7|475
1692040200000|2023-08-14 19:10:00|72825.7|72805.7|72818.4|72808.4|72827.3|72813.9|72818|72805.6|472
1692040500000|2023-08-14 19:15:00|72818.3|72808.3|72814.5|72804.5|72818.5|72808.5|72811.4|72801.4|328
1692040800000|2023-08-14 19:20:00|72814.2|72804.2|72812.8|72802.8|72814.7|72804.7|72810.7|72800.7|304
1692041100000|2023-08-14 19:25:00|72812.9|72802.9|72811.4|72801.4|72815.7|72805.7|72810.2|72800.2|334
1692041400000|2023-08-14 19:30:00|72811|72801|72814.1|72794.1|72814.2|72802.9|72804.2|72789.7|368
1692041700000|2023-08-14 19:35:00|72814.3|72794.3|72807.8|72787.8|72814.8|72794.8|72807.5|72787.5|413
1692042000000|2023-08-14 19:40:00|72807.7|72787.7|72795.7|72785.7|72807.9|72787.9|72793.1|72779.3|235
1692042300000|2023-08-14 19:45:00|72795.6|72785.6|72797.3|72787.3|72801.9|72788.8|72793.7|72779.2|194
1692042600000|2023-08-14 19:50:00|72797.2|72787.2|72798.6|72788.6|72804|72789.1|72795.8|72783.1|304
1692042900000|2023-08-14 19:55:00|72798.5|72788.5|72801.4|72791.4|72802.1|72792.1|72798.4|72788.4|389
1692043200000|2023-08-14 20:00:00|72801.6|72791.6|72803.8|72783.8|72807.1|72791.6|72801.6|72783.4|219
1692043500000|2023-08-14 20:05:00|72803.9|72783.9|72801.7|72781.7|72804.4|72784.4|72801.6|72781.6|158
1692043800000|2023-08-14 20:10:00|72801.5|72781.5|72790.7|72770.7|72802.4|72782.4|72790.7|72770.7|192
1692044100000|2023-08-14 20:15:00|72790.6|72770.6|72793.5|72773.5|72794.8|72774.8|72789|72769|503
1692044400000|2023-08-14 20:20:00|72793.7|72773.7|72797.3|72777.3|72798.9|72778.9|72793.2|72773.2|508
1692044700000|2023-08-14 20:25:00|72797.4|72777.4|72797.1|72777.1|72800|72780|72795.3|72775.3|384
1692045000000|2023-08-14 20:30:00|72797|72777|72797.9|72777.9|72801.3|72781.3|72796.2|72776.2|181
1692045300000|2023-08-14 20:35:00|72798|72778|72802|72782|72804.4|72784.4|72798|72778|177
1692045600000|2023-08-14 20:40:00|72801.2|72781.2|72799.1|72779.1|72802.8|72782.8|72798.2|72778.2|175
1692045900000|2023-08-14 20:45:00|72800.1|72780.1|72796.4|72776.4|72803.4|72783.4|72792.2|72772.2|583
1692046200000|2023-08-14 20:50:00|72796|72776|72801.1|72781.1|72803.6|72783.6|72793.3|72773.3|711
1692046500000|2023-08-14 20:55:00|72810.8|72773.8|72845.3|72741.9|72845.3|72781.1|72795.4|72741.9|365
1692046800000|2023-08-14 21:00:00|72844.3|72740.5|72837.6|72746.1|72848.1|72748.4|72837.6|72738.9|50
1692047100000|2023-08-14 21:05:00|72838|72742|72836.6|72743.6|72838.2|72745.4|72835.5|72741.8|48
1692047400000|2023-08-14 21:10:00|72835.7|72744.4|72834.9|72752.3|72835.7|72752.8|72831.5|72744.4|67
1692047700000|2023-08-14 21:15:00|72834|72752.4|72836.5|72754.4|72837.9|72755.8|72833.8|72752.2|53
1692048000000|2023-08-14 21:20:00|72836.4|72754.7|72835.9|72751.4|72837.6|72755|72834|72750.4|120
1692048300000|2023-08-14 21:25:00|72836|72751.7|72835.8|72753.8|72837.2|72754|72834.6|72751.4|97
1692048600000|2023-08-14 21:30:00|72834.4|72754|72836.1|72755.6|72836.7|72756.3|72830.3|72751.1|152
1692048900000|2023-08-14 21:35:00|72836|72756.2|72828.8|72754.1|72836.1|72756.3|72828.8|72753|111
1692049200000|2023-08-14 21:40:00|72828.4|72754|72830|72755.7|72833.5|72760.3|72828.4|72753.9|113
1692049500000|2023-08-14 21:45:00|72829.2|72759.5|72830.5|72760.7|72834.9|72763.7|72826.8|72755.1|128
1692049800000|2023-08-14 21:50:00|72830.4|72760.6|72833|72753.2|72834.9|72761|72829.9|72751|117
1692050100000|2023-08-14 21:55:00|72832.9|72753.3|72831|72752.5|72835.1|72755.8|72830.6|72745.9|146
1692050400000|2023-08-14 22:00:00|72831.5|72753|72826.1|72754.6|72834.9|72763.2|72824.2|72751.9|209
1692050700000|2023-08-14 22:05:00|72826.7|72754.5|72828.1|72758|72829.3|72763.3|72825.3|72753.1|134
1692051000000|2023-08-14 22:10:00|72828.2|72754|72823.6|72759.1|72830.1|72762.5|72823.5|72753.4|116
1692051300000|2023-08-14 22:15:00|72823.1|72759.4|72827.1|72762.3|72829.6|72766.7|72823|72758.2|243
1692051600000|2023-08-14 22:20:00|72827.2|72762.4|72823.5|72760.2|72827.9|72766.2|72799.5|72748.7|228
1692051900000|2023-08-14 22:25:00|72824.2|72760.4|72799.3|72752.9|72826.8|72764.7|72798.2|72751.1|216
1692052200000|2023-08-14 22:30:00|72799.2|72753|72791.6|72756.9|72819|72766.8|72791.2|72753|155
1692052500000|2023-08-14 22:35:00|72791.5|72757|72792.5|72772.5|72793.3|72772.5|72785.1|72755.7|324
1692052800000|2023-08-14 22:40:00|72792.4|72772.4|72813.9|72765.8|72821.3|72775.4|72788.4|72756.6|279
1692053100000|2023-08-14 22:45:00|72814.3|72765.9|72816.1|72759.4|72824.6|72795.4|72809.9|72756.7|574
1692053400000|2023-08-14 22:50:00|72817.2|72759.5|72816.8|72762.6|72822|72786|72808.7|72757.4|364
1692053700000|2023-08-14 22:55:00|72814.5|72757.7|72814|72763.7|72817.2|72766.4|72806.9|72756.8|598
1692054000000|2023-08-14 23:00:00|72816.4|72767.8|72819.6|72761.7|72822.5|72767.8|72816|72758.3|607
1692054300000|2023-08-14 23:05:00|72820|72761.8|72820.2|72762.3|72824.4|72762.3|72817.6|72755.1|439
1692054600000|2023-08-14 23:10:00|72819.3|72762.5|72823.4|72764.5|72825.1|72765.7|72803|72749.7|360
1692054900000|2023-08-14 23:15:00|72822|72765.6|72821.1|72767.4|72825.4|72770.8|72817.4|72765.6|131
1692055200000|2023-08-14 23:20:00|72821.7|72767.5|72827.8|72763.3|72828.1|72767.9|72811.2|72761.7|129
1692055500000|2023-08-14 23:25:00|72827.6|72763.4|72823.1|72787.1|72827.6|72787.2|72800.9|72756.6|280
1692055800000|2023-08-14 23:30:00|72824.9|72787|72816.9|72796.9|72824.9|72798|72815.5|72764.9|212
1692056100000|2023-08-14 23:35:00|72816.8|72796.8|72811.4|72768.2|72820.5|72798.2|72805.6|72765.8|484
1692056400000|2023-08-14 23:40:00|72811.5|72768.3|72800|72780|72812.1|72787.5|72794.7|72766.1|487
1692056700000|2023-08-14 23:45:00|72800.6|72780.6|72800.4|72780.4|72806.9|72786.9|72793.7|72773.7|642
1692057000000|2023-08-14 23:50:00|72800.1|72780.1|72794|72774|72802.7|72782.7|72794|72774|158
1692057300000|2023-08-14 23:55:00|72794.1|72774.1|72791.4|72771.4|72794.8|72774.8|72789.7|72769.7|107
1692057600000|2023-08-15 00:00:00|72791.7|72771.7|72783.4|72763.4|72796.3|72776.3|72776|72756|423
1692057900000|2023-08-15 00:05:00|72783.5|72763.5|72791.3|72771.3|72792.6|72772.6|72776.4|72756.4|378
1692058200000|2023-08-15 00:10:00|72791.4|72771.4|72796.8|72776.8|72806.3|72786.3|72791|72771|319
1692058500000|2023-08-15 00:15:00|72796.7|72776.7|72794.4|72774.4|72801.3|72781.3|72793.3|72773.3|347
1692058800000|2023-08-15 00:20:00|72794.7|72774.7|72797|72777|72797|72777|72786.8|72766.8|252
1692059100000|2023-08-15 00:25:00|72797.3|72777.3|72811.4|72791.4|72812.7|72792.7|72797.2|72777.2|294
1692059400000|2023-08-15 00:30:00|72811.5|72791.5|72833|72813|72836.2|72816.2|72811.4|72791.4|404
1692059700000|2023-08-15 00:35:00|72833.2|72813.2|72828.5|72808.5|72836.3|72816.3|72825.3|72805.3|262
1692060000000|2023-08-15 00:40:00|72828.4|72808.4|72823.1|72803.1|72828.5|72808.5|72822.8|72802.8|265
1692060300000|2023-08-15 00:45:00|72822.9|72802.9|72812.1|72792.1|72824.4|72804.4|72808.1|72788.1|333
1692060600000|2023-08-15 00:50:00|72811.8|72791.8|72786.8|72766.8|72811.8|72791.8|72786.1|72766.1|350
1692060900000|2023-08-15 00:55:00|72783.6|72763.6|72785.1|72765.1|72789|72769|72781.6|72761.6|230
1692061200000|2023-08-15 01:00:00|72785|72765|72789|72769|72796|72779.9|72781.6|72763.3|493
1692061500000|2023-08-15 01:05:00|72788.9|72768.9|72821.4|72801.4|72822.4|72802.4|72788.9|72768.9|463
1692061800000|2023-08-15 01:10:00|72822.1|72802.1|72813.9|72793.9|72833.1|72813.1|72812.3|72792.3|369
1692062100000|2023-08-15 01:15:00|72813.8|72793.8|72830.7|72810.7|72876.8|72856.8|72802.3|72782.3|751
1692062400000|2023-08-15 01:20:00|72833.3|72813.3|72926.3|72906.3|72990.4|72970.4|72832.5|72812.5|851
1692062700000|2023-08-15 01:25:00|72926.2|72906.2|72973.5|72953.5|72974.9|72954.9|72918.1|72898.1|815
1692063000000|2023-08-15 01:30:00|72973.4|72953.4|73103.6|73083.6|73108.2|73088.2|72964.4|72944.4|967
1692063300000|2023-08-15 01:35:00|73112.3|73092.3|73092.2|73072.2|73135.3|73115.3|73056|73036|1000
1692063600000|2023-08-15 01:40:00|73092.4|73072.4|73056.4|73036.4|73092.4|73072.4|73029.6|73009.6|833
1692063900000|2023-08-15 01:45:00|73056.6|73036.6|72938.8|72918.8|73061.6|73042.4|72925|72905|923
1692064200000|2023-08-15 01:50:00|72936.5|72916.5|72927.1|72907.1|72943.5|72923.5|72866.9|72846.9|949
1692064500000|2023-08-15 01:55:00|72927.5|72907.5|72936.1|72916.1|72952.9|72932.9|72902.1|72882.1|831
1692064800000|2023-08-15 02:00:00|72936.7|72916.7|72958.6|72938.6|72990.9|72970.9|72915.6|72895.6|912
1692065100000|2023-08-15 02:05:00|72958.7|72938.7|72974.6|72954.6|72976.2|72960.1|72937.8|72921.7|715
1692065400000|2023-08-15 02:10:00|72974.8|72954.8|72973.8|72963.8|72982|72964.3|72945.8|72935.8|652
1692065700000|2023-08-15 02:15:00|72973.7|72963.7|72967|72957|72991.7|72971.7|72963.2|72948.5|591
1692066000000|2023-08-15 02:20:00|72966.9|72956.9|72932.3|72922.3|72976|72964.4|72905.3|72894.5|636
1692066300000|2023-08-15 02:25:00|72932.1|72922.1|72928.6|72918.6|72938.3|72927.8|72915.4|72905.4|642
1692066600000|2023-08-15 02:30:00|72927.9|72917.9|72909|72889|72936|72917.9|72905.3|72889|652
1692066900000|2023-08-15 02:35:00|72909.2|72889.2|72920|72900|72929.6|72909.6|72896.2|72882.3|658
1692067200000|2023-08-15 02:40:00|72919.6|72899.6|72936|72916|72946.5|72926.5|72918.7|72898.7|665
1692067500000|2023-08-15 02:45:00|72931.8|72921.8|72952.7|72942.7|72964.3|72946.1|72928.5|72913.2|636
1692067800000|2023-08-15 02:50:00|72952.8|72942.8|72938.3|72928.3|72960.9|72950.9|72937.6|72920.4|391
1692068100000|2023-08-15 02:55:00|72938.2|72928.2|72964.7|72954.7|72966.7|72956.7|72937.7|72927.7|539
1692068400000|2023-08-15 03:00:00|72964.8|72954.8|72954.6|72944.6|72964.8|72954.8|72946.5|72936.5|532
1692068700000|2023-08-15 03:05:00|72954.5|72944.5|72954.9|72944.9|72959.1|72949.1|72948.4|72938.4|445
1692069000000|2023-08-15 03:10:00|72955.2|72945.2|72950.2|72940.2|72957.7|72947.7|72944.7|72934.7|363
1692069300000|2023-08-15 03:15:00|72950.1|72940.1|72942.6|72932.6|72950.1|72940.1|72940.1|72930.1|388
1692069600000|2023-08-15 03:20:00|72942.5|72932.5|72932.6|72922.6|72949.8|72939.8|72931.3|72916.3|467
1692069900000|2023-08-15 03:25:00|72932.7|72922.7|72930.9|72920.9|72949.3|72939.3|72927.8|72917.8|383
1692070200000|2023-08-15 03:30:00|72930.7|72920.7|72943.9|72933.9|72946.5|72936.5|72930.6|72920.6|377
1692070500000|2023-08-15 03:35:00|72944|72934|72948.4|72938.4|72956.1|72941.6|72943.3|72928.7|318
1692070800000|2023-08-15 03:40:00|72949|72939|72965.2|72955.2|72967.6|72957.6|72949|72938.6|322
1692071100000|2023-08-15 03:45:00|72965.1|72955.1|72971.3|72961.3|72974.4|72964.4|72962.3|72952.3|302
1692071400000|2023-08-15 03:50:00|72971.2|72961.2|72972|72962|72976.7|72966.7|72969.6|72959.6|242
1692071700000|2023-08-15 03:55:00|72971.1|72961.1|72966.7|72956.7|72975.6|72965.6|72966.4|72956.4|272
1692072000000|2023-08-15 04:00:00|72966.6|72956.6|72987.7|72977.7|72988.5|72978.5|72964.4|72954.4|309
1692072300000|2023-08-15 04:05:00|72987.8|72977.8|72995.6|72985.6|72999.1|72989.1|72987.5|72977.5|298
1692072600000|2023-08-15 04:10:00|72995.7|72985.7|72989.7|72979.7|72995.9|72985.9|72987.8|72977.8|228
1692072900000|2023-08-15 04:15:00|72989.8|72979.8|72991.3|72981.3|72993.5|72983.5|72988.8|72978.8|237
1692073200000|2023-08-15 04:20:00|72991.4|72981.4|72988.6|72978.6|72991.4|72981.4|72986.5|72976.5|206
1692073500000|2023-08-15 04:25:00|72988.9|72978.9|72992.1|72982.1|72994.5|72984.5|72988.8|72978.8|251
1692073800000|2023-08-15 04:30:00|72992.2|72982.2|73004.6|72994.6|73012.2|73002.2|72992.1|72982.1|312
1692074100000|2023-08-15 04:35:00|73004.5|72994.5|73026.4|73006.4|73032.4|73014.5|73004.1|72991.2|437
1692074400000|2023-08-15 04:40:00|73026.5|73006.5|73019.3|73009.3|73026.9|73012.9|73019|73004.7|303
1692074700000|2023-08-15 04:45:00|73019.2|73009.2|73014|73004|73019.2|73009.2|73013.3|73003.3|259
1692075000000|2023-08-15 04:50:00|73013.9|73003.9|73021.4|73011.4|73022.9|73012.9|73013.1|73003.1|248
1692075300000|2023-08-15 04:55:00|73021.5|73011.5|73030.1|73020.1|73031.8|73021.8|73021.5|73011.5|276
1692075600000|2023-08-15 05:00:00|73030|73020|73040.4|73030.4|73046.4|73036.4|73030|73017.8|410
1692075900000|2023-08-15 05:05:00|73040.3|73030.3|73062.8|73042.8|73069|73049|73039.4|73029.4|486
1692076200000|2023-08-15 05:10:00|73063.7|73043.7|73044.6|73034.6|73081.9|73061.9|73043.8|73033.8|596
1692076500000|2023-08-15 05:15:00|73044.7|73034.7|73013|73003|73044.7|73034.7|73010.7|73000.7|471
1692076800000|2023-08-15 05:20:00|73013.1|73003.1|73002.9|72992.9|73019.2|73005.6|72991.1|72981.1|464
1692077100000|2023-08-15 05:25:00|73002.8|72992.8|73023.2|73013.2|73027.4|73017.4|72996.8|72986.8|491
1692077400000|2023-08-15 05:30:00|73023.3|73013.3|73038.8|73028.8|73052.9|73032.9|73017.6|73007.6|748
1692077700000|2023-08-15 05:35:00|73039|73029|73057.7|73037.7|73057.7|73043.5|73038.6|73024.8|653
1692078000000|2023-08-15 05:40:00|73057.6|73037.6|73024.3|73014.3|73058|73038.3|73020.4|73004.8|596
1692078300000|2023-08-15 05:45:00|73023.6|73013.6|72998.4|72988.4|73023.6|73013.6|72998.2|72988.2|490
1692078600000|2023-08-15 05:50:00|72999|72989|73000.7|72980.7|73006.5|72993|72985.5|72972.6|668
1692078900000|2023-08-15 05:55:00|73000.3|72980.3|73030.3|73010.3|73030.3|73013.2|72998.3|72978.3|742
1692079200000|2023-08-15 06:00:00|73025.3|73015.3|72953.8|72943.8|73033.4|73021.2|72951.5|72937.1|821
1692079500000|2023-08-15 06:05:00|72954.2|72944.2|72983.2|72973.2|72994.3|72976.9|72952.2|72942.2|596
1692079800000|2023-08-15 06:10:00|72983.1|72973.1|73001.2|72991.2|73001.3|72991.3|72976.3|72966.3|593
1692080100000|2023-08-15 06:15:00|73001|72991|72987.4|72977.4|73017.9|73007.9|72987|72977|490
1692080400000|2023-08-15 06:20:00|72987.5|72977.5|72972.6|72962.6|72987.6|72977.6|72960.6|72950.6|476
1692080700000|2023-08-15 06:25:00|72971.2|72961.2|72992|72982|72993|72983|72971.2|72955.4|669
1692081000000|2023-08-15 06:30:00|72991.9|72981.9|72994.4|72984.4|72994.4|72984.4|72979.6|72969.6|533
1692081300000|2023-08-15 06:35:00|72994.3|72984.3|73008.9|72998.9|73011.8|73001.8|72991.2|72981.2|497
1692081600000|2023-08-15 06:40:00|73008.8|72998.8|73031.9|73021.9|73047.2|73032.8|73008.6|72998.6|659
1692081900000|2023-08-15 06:45:00|73032.1|73022.1|73011.2|73001.2|73032.5|73022.5|73011.2|73001.2|555
1692082200000|2023-08-15 06:50:00|73011.1|73001.1|73009.4|72999.4|73011.9|73001.9|73002.9|72992.9|424
1692082500000|2023-08-15 06:55:00|73009.3|72999.3|73030|73020|73035.9|73025.9|73008.9|72998.9|548
1692082800000|2023-08-15 07:00:00|73030.3|73020.3|73008.2|72998.2|73036.7|73026.7|73007.8|72997.8|641
1692083100000|2023-08-15 07:05:00|73007.9|72997.9|73017.5|73007.5|73028.9|73009.2|72999.3|72989.3|571
1692083400000|2023-08-15 07:10:00|73017.6|73007.6|73016.6|73006.6|73029.9|73019.9|73011.1|73001.1|462
1692083700000|2023-08-15 07:15:00|73016.5|73006.5|73060.4|73050.4|73060.5|73050.5|73016.5|73006.5|603
1692084000000|2023-08-15 07:20:00|73060.3|73050.3|73088.1|73078.1|73091.9|73081.9|73059.8|73042.1|652
1692084300000|2023-08-15 07:25:00|73088.2|73078.2|73104.3|73094.3|73120|73108.6|73085.4|73075.4|705
1692084600000|2023-08-15 07:30:00|73104.2|73094.2|73101.7|73081.7|73132.1|73122.1|73101.7|73081.7|706
1692084900000|2023-08-15 07:35:00|73100.9|73080.9|73090.5|73080.5|73103.9|73083.9|73079.9|73059.9|576
1692085200000|2023-08-15 07:40:00|73090.4|73080.4|73086|73066|73104.1|73088|73073.4|73054.8|550
1692085500000|2023-08-15 07:45:00|73086.2|73066.2|73080|73070|73096|73081.3|73072.8|73058.2|602
1692085800000|2023-08-15 07:50:00|73079.6|73069.6|73117.5|73097.5|73119|73103.7|73079.5|73069.5|528
1692086100000|2023-08-15 07:55:00|73117.6|73097.6|73118.5|73108.5|73120|73110|73106.8|73096.8|477
1692086400000|2023-08-15 08:00:00|73118.4|73108.4|73110.2|73100.2|73143.5|73133.4|73102.5|73092.5|662
1692086700000|2023-08-15 08:05:00|73110.1|73100.1|73090|73080|73122.3|73112.3|73087.2|73077.2|488
1692087000000|2023-08-15 08:10:00|73090.1|73080.1|73110.4|73090.4|73117.6|73098.6|73087.7|73074.6|481
1692087300000|2023-08-15 08:15:00|73110.3|73090.3|73109.2|73099.2|73122.6|73109.5|73106.7|73089.4|488
1692087600000|2023-08-15 08:20:00|73109.1|73099.1|73144.4|73134.4|73148.1|73138.1|73109.1|73099.1|584
1692087900000|2023-08-15 08:25:00|73144.5|73134.5|73185.4|73165.4|73186.3|73172.2|73144.4|73134.4|650
1692088200000|2023-08-15 08:30:00|73185|73165|73171.2|73151.2|73200.3|73190.3|73143.8|73133.8|752
1692088500000|2023-08-15 08:35:00|73171.3|73151.3|73192.6|73172.6|73223|73203|73154.9|73142.7|751
1692088800000|2023-08-15 08:40:00|73192.5|73172.5|73139.2|73119.2|73194.2|73174.2|73132.2|73114.9|689
1692089100000|2023-08-15 08:45:00|73139.4|73119.4|73143.5|73133.5|73152|73138.1|73124.1|73104.6|689
1692089400000|2023-08-15 08:50:00|73145.1|73135.1|73167|73147|73182|73162|73145.1|73130.7|644
1692089700000|2023-08-15 08:55:00|73167.8|73147.8|73183.3|73163.3|73186.7|73173.4|73157|73139.5|444
1692090000000|2023-08-15 09:00:00|73183.4|73163.4|73167.9|73147.9|73199.5|73179.5|73166.2|73146.2|645
1692090300000|2023-08-15 09:05:00|73168|73148|73129.6|73109.6|73180.3|73164.5|73125.4|73105.4|572
1692090600000|2023-08-15 09:10:00|73129.4|73109.4|73149.8|73129.8|73149.9|73129.9|73128.6|73108.6|513
1692090900000|2023-08-15 09:15:00|73149.7|73129.7|73148.3|73128.3|73175.3|73155.3|73144.4|73124.4|661
1692091200000|2023-08-15 09:20:00|73148.7|73128.7|73153.5|73133.5|73159.4|73139.4|73146.6|73126.6|520
1692091500000|2023-08-15 09:25:00|73153.3|73133.3|73118.5|73108.5|73156.5|73136.8|73116.7|73096.7|543
1692091800000|2023-08-15 09:30:00|73118.6|73108.6|73146.8|73126.8|73147.1|73127.1|73112.2|73095.9|479
1692092100000|2023-08-15 09:35:00|73146.7|73126.7|73113.2|73093.2|73151|73131|73107.8|73092.5|491
1692092400000|2023-08-15 09:40:00|73113.1|73093.1|73104.8|73094.8|73119|73103.5|73095.5|73075.5|550
1692092700000|2023-08-15 09:45:00|73104.9|73094.9|73093.1|73073.1|73109|73095.5|73082.8|73067|590
1692093000000|2023-08-15 09:50:00|73093|73073|73110.5|73090.5|73112.8|73094.9|73083.2|73064.1|577
1692093300000|2023-08-15 09:55:00|73110.3|73090.3|73115.6|73095.6|73131.9|73111.9|73101.8|73081.8|481
1692093600000|2023-08-15 10:00:00|73116.1|73096.1|73140.4|73120.4|73145.4|73125.4|73114.3|73094.3|669
1692093900000|2023-08-15 10:05:00|73140.5|73120.5|73134|73114|73149.8|73129.8|73131.1|73111.1|439
1692094200000|2023-08-15 10:10:00|73134.1|73114.1|73129.5|73109.5|73138.6|73118.6|73126.5|73106.5|448
1692094500000|2023-08-15 10:15:00|73130.6|73110.6|73142.2|73122.2|73143.7|73127.9|73126.5|73106.5|436
1692094800000|2023-08-15 10:20:00|73142|73122|73148.5|73138.5|73155.8|73140.6|73128.1|73111.4|494
1692095100000|2023-08-15 10:25:00|73149|73139|73146.6|73136.6|73168.8|73148.8|73144.1|73131.2|580
1692095400000|2023-08-15 10:30:00|73147.7|73137.7|73180.5|73160.5|73183.4|73168.6|73147.7|73134|636
1692095700000|2023-08-15 10:35:00|73180.1|73160.1|73162.2|73142.2|73182.6|73162.6|73156.1|73140.9|507
1692096000000|2023-08-15 10:40:00|73162.3|73142.3|73160.7|73140.7|73163.9|73150.5|73153.5|73139.2|497
1692096300000|2023-08-15 10:45:00|73160.8|73140.8|73159|73149|73163.1|73151.8|73154|73138.1|424
1692096600000|2023-08-15 10:50:00|73159.3|73149.3|73154.9|73134.9|73163.4|73153.4|73147|73132.3|501
1692096900000|2023-08-15 10:55:00|73154.4|73134.4|73140.1|73130.1|73156|73137.8|73139.1|73127.8|427
1692097200000|2023-08-15 11:00:00|73139.6|73129.6|73165.6|73145.6|73165.6|73145.6|73138.4|73123.3|522
1692097500000|2023-08-15 11:05:00|73165.5|73145.5|73143.4|73123.4|73169.1|73149.1|73142.6|73122.6|482
1692097800000|2023-08-15 11:10:00|73143.5|73123.5|73129.2|73109.2|73143.5|73123.5|73119.3|73099.3|564
1692098100000|2023-08-15 11:15:00|73129.3|73109.3|73147.8|73127.8|73160.2|73140.2|73128.7|73108.7|501
1692098400000|2023-08-15 11:20:00|73147.9|73127.9|73146.5|73126.5|73156.9|73137.1|73141.3|73124.7|438
1692098700000|2023-08-15 11:25:00|73147.3|73127.3|73142.5|73132.5|73168.4|73153|73142.4|73125.3|547
1692099000000|2023-08-15 11:30:00|73141.7|73131.7|73151.9|73141.9|73154.1|73142.8|73141.7|73127.4|406
1692099300000|2023-08-15 11:35:00|73152|73142|73150.3|73140.3|73170|73153.3|73146.8|73133.8|390
1692099600000|2023-08-15 11:40:00|73150.4|73140.4|73144.3|73134.3|73161.5|73148.3|73143.7|73128.7|472
1692099900000|2023-08-15 11:45:00|73144.4|73134.4|73152.1|73142.1|73152.8|73142.8|73144.3|73134.3|401
1692100200000|2023-08-15 11:50:00|73152.2|73142.2|73156.6|73146.6|73174|73159.6|73152.1|73141.8|566
1692100500000|2023-08-15 11:55:00|73156.7|73146.7|73165|73155|73169.1|73159.1|73152.4|73142.4|530
1692100800000|2023-08-15 12:00:00|73164.9|73154.9|73150.7|73130.7|73172.9|73162.9|73148.7|73128.7|586
1692101100000|2023-08-15 12:05:00|73150.6|73130.6|73155|73145|73160.3|73146.9|73137.3|73127.3|611
1692101400000|2023-08-15 12:10:00|73154.9|73144.9|73160|73150|73179.1|73163.3|73154.9|73144.9|592
1692101700000|2023-08-15 12:15:00|73159.9|73149.9|73141.1|73121.1|73160.1|73150.1|73129.1|73111.9|690
1692102000000|2023-08-15 12:20:00|73141.2|73121.2|73153.2|73133.2|73167.1|73147.1|73135.8|73115.8|753
1692102300000|2023-08-15 12:25:00|73153|73133|73178.1|73145.2|73178.1|73155|73148.3|73128.3|660
1692102600000|2023-08-15 12:30:00|73177.1|73143.9|73217.2|73197.2|73236.7|73216.7|73156.4|73136.4|1045
1692102900000|2023-08-15 12:35:00|73216.9|73196.9|73239.3|73219.3|73240.1|73220.1|73202.2|73185.3|968
1692103200000|2023-08-15 12:40:00|73239.4|73219.4|73191.4|73171.4|73239.6|73219.6|73169.4|73151|939
1692103500000|2023-08-15 12:45:00|73191.5|73171.5|73168.9|73148.9|73204.9|73190.1|73147|73127|947
1692103800000|2023-08-15 12:50:00|73169.1|73149.1|73180.4|73160.4|73193.5|73174.1|73147.8|73127.8|860
1692104100000|2023-08-15 12:55:00|73180.8|73160.8|73201.5|73191.5|73202.9|73192.9|73160.1|73140.1|797
1692104400000|2023-08-15 13:00:00|73201|73191|73230.4|73220.4|73246.1|73231.5|73200.5|73190.5|830
1692104700000|2023-08-15 13:05:00|73229.9|73219.9|73174.4|73154.4|73238|73228|73170.4|73150.4|947
1692105000000|2023-08-15 13:10:00|73173.8|73153.8|73169.3|73149.3|73187.5|73171.7|73155.5|73138.9|920
1692105300000|2023-08-15 13:15:00|73169.5|73149.5|73180.6|73160.6|73209.9|73189.9|73155.4|73138.8|885
1692105600000|2023-08-15 13:20:00|73182.3|73162.3|73205.4|73195.4|73222.5|73208.6|73165.8|73145.8|764
1692105900000|2023-08-15 13:25:00|73205.3|73195.3|73251.5|73231.5|73253.6|73238.4|73202.6|73191.8|701
1692106200000|2023-08-15 13:30:00|73251.3|73231.3|73303.7|73293.7|73308.2|73296.4|73241|73228.3|802
1692106500000|2023-08-15 13:35:00|73303.2|73293.2|73258.7|73238.7|73321.3|73302.3|73256.8|73236.8|922
1692106800000|2023-08-15 13:40:00|73258.8|73238.8|73218.8|73208.8|73263.1|73246.6|73215.6|73203.2|782
1692107100000|2023-08-15 13:45:00|73220|73210|73235.6|73215.6|73243.6|73223.6|73196.8|73181.8|831
1692107400000|2023-08-15 13:50:00|73235.7|73215.7|73192.4|73182.4|73235.7|73215.7|73186.5|73176.5|910
1692107700000|2023-08-15 13:55:00|73194|73184|73196.7|73176.7|73213|73193|73175.2|73155.2|858
1692108000000|2023-08-15 14:00:00|73196.8|73176.8|73219.3|73199.3|73219.6|73201.6|73188.6|73168.6|886
1692108300000|2023-08-15 14:05:00|73221.2|73201.2|73232.1|73222.1|73243.5|73228.9|73202.4|73182.4|900
1692108600000|2023-08-15 14:10:00|73231.9|73221.9|73229.7|73219.7|73235.7|73221.9|73194.9|73174.9|820
1692108900000|2023-08-15 14:15:00|73229.9|73219.9|73227.4|73207.4|73242.8|73222.8|73207.4|73195.7|852
1692109200000|2023-08-15 14:20:00|73227.5|73207.5|73208.1|73188.1|73228.5|73208.5|73188.4|73168.4|814
1692109500000|2023-08-15 14:25:00|73207.8|73187.8|73187.5|73177.5|73208.1|73189.1|73174.7|73158.7|833
1692109800000|2023-08-15 14:30:00|73187.1|73177.1|73167.3|73157.3|73198.8|73180.6|73166.9|73151.7|759
1692110100000|2023-08-15 14:35:00|73167.4|73157.4|73158.6|73148.6|73187.5|73172.7|73154.1|73142.1|773
1692110400000|2023-08-15 14:40:00|73158.3|73148.3|73161.8|73141.8|73187|73169.4|73152.1|73132.7|806
1692110700000|2023-08-15 14:45:00|73161.9|73141.9|73098.5|73078.5|73165.9|73148.5|73097.1|73078.2|797
1692111000000|2023-08-15 14:50:00|73099.1|73079.1|73105.9|73095.9|73123.1|73103.1|73082.1|73068|780
1692111300000|2023-08-15 14:55:00|73106|73096|73126.6|73116.6|73126.6|73116.6|73088.7|73072.9|806
1692111600000|2023-08-15 15:00:00|73127.4|73117.4|73112.7|73102.7|73143|73133|73108.5|73093.3|773
1692111900000|2023-08-15 15:05:00|73112.8|73102.8|73123.8|73113.8|73146.4|73131.1|73112.4|73101.9|742
1692112200000|2023-08-15 15:10:00|73129.6|73109.6|73129.8|73119.8|73132.3|73122.3|73107.5|73092.6|715
1692112500000|2023-08-15 15:15:00|73130.1|73120.1|73146.7|73136.7|73157.9|73144.3|73123|73108.3|735
1692112800000|2023-08-15 15:20:00|73146.5|73136.5|73155.9|73145.9|73174.6|73156.8|73146.3|73131.2|737
1692113100000|2023-08-15 15:25:00|73155.5|73145.5|73136.3|73116.3|73158.9|73148.9|73130.7|73116.3|613
1692113400000|2023-08-15 15:30:00|73136.4|73116.4|73135.4|73115.4|73148|73129.2|73115.9|73102.2|703
1692113700000|2023-08-15 15:35:00|73135.6|73115.6|73135.2|73125.2|73143|73128.1|73121.8|73107|600
1692114000000|2023-08-15 15:40:00|73135.3|73125.3|73148.5|73128.5|73157.1|73142.1|73131.3|73116.2|563
1692114300000|2023-08-15 15:45:00|73148.7|73128.7|73145.9|73125.9|73158.2|73141.6|73137.3|73122.8|548
1692114600000|2023-08-15 15:50:00|73145.8|73125.8|73154|73134|73160|73143.4|73144|73124|496
1692114900000|2023-08-15 15:55:00|73154.1|73134.1|73140.2|73130.2|73159.3|73139.3|73137.2|73121.6|590
1692115200000|2023-08-15 16:00:00|73140.3|73130.3|73162|73152|73164.9|73152|73129|73115.6|591
1692115500000|2023-08-15 16:05:00|73162.1|73152.1|73172.4|73152.4|73181.9|73166.6|73159|73147.1|589
1692115800000|2023-08-15 16:10:00|73172.3|73152.3|73164.2|73154.2|73176.2|73166.2|73161.5|73150.2|421
1692116100000|2023-08-15 16:15:00|73164.3|73154.3|73167.2|73157.2|73177.1|73167.1|73164.3|73154.3|464
1692116400000|2023-08-15 16:20:00|73167.3|73157.3|73166.8|73156.8|73174.1|73164.1|73161.1|73146.3|521
1692116700000|2023-08-15 16:25:00|73166.9|73156.9|73195.2|73175.2|73195.4|73179.4|73166.9|73156.9|649
1692117000000|2023-08-15 16:30:00|73195.3|73175.3|73203.3|73193.3|73213.3|73199.9|73189.7|73174.5|618
1692117300000|2023-08-15 16:35:00|73203.4|73193.4|73202.4|73192.4|73215|73202.4|73201.1|73185.9|497
1692117600000|2023-08-15 16:40:00|73201.8|73191.8|73207.9|73197.9|73216.3|73198.8|73195.8|73184.1|474
1692117900000|2023-08-15 16:45:00|73207.7|73197.7|73229.7|73219.7|73235.5|73221.2|73205.9|73195.9|431
1692118200000|2023-08-15 16:50:00|73229.5|73219.5|73227.2|73217.2|73231.4|73221.4|73216.2|73199.6|534
1692118500000|2023-08-15 16:55:00|73227.1|73217.1|73218|73208|73234|73224|73205.3|73195.3|495
1692118800000|2023-08-15 17:00:00|73217.8|73207.8|73209.9|73199.9|73220.3|73210.3|73206.7|73196.7|501
1692119100000|2023-08-15 17:05:00|73210|73200|73210.8|73200.8|73221.8|73211.8|73206.9|73196.9|400
1692119400000|2023-08-15 17:10:00|73211|73201|73205.2|73185.2|73215.4|73205.1|73205.1|73185.1|381
1692119700000|2023-08-15 17:15:00|73205.5|73185.5|73193.8|73173.8|73209.3|73191.4|73182.1|73168.5|470
1692120000000|2023-08-15 17:20:00|73193.9|73173.9|73186.8|73166.8|73196.6|73183.2|73178.3|73162.5|401
1692120300000|2023-08-15 17:25:00|73186.9|73166.9|73202.3|73182.3|73206.5|73188.7|73186.8|73166.8|566
1692120600000|2023-08-15 17:30:00|73202.4|73182.4|73207.1|73187.1|73218.1|73203.2|73193.8|73173.9|496
1692120900000|2023-08-15 17:35:00|73207.3|73187.3|73212.9|73202.9|73215.6|73205.6|73201.8|73187.3|343
1692121200000|2023-08-15 17:40:00|73213|73203|73214.3|73204.3|73218.3|73208.3|73213|73203|334
1692121500000|2023-08-15 17:45:00|73214.4|73204.4|73203.2|73193.2|73216.7|73206.7|73202.9|73192.9|342
1692121800000|2023-08-15 17:50:00|73203.3|73193.3|73189.9|73179.9|73208|73193.3|73188.8|73172.6|510
1692122100000|2023-08-15 17:55:00|73190|73180|73179.7|73159.7|73194.1|73182.7|73170.6|73158|519
1692122400000|2023-08-15 18:00:00|73179.3|73159.3|73195.5|73175.5|73196.4|73176.4|73177.3|73157.3|489
1692122700000|2023-08-15 18:05:00|73195.4|73175.4|73196.3|73186.3|73203.7|73186.7|73195.2|73175.2|345
1692123000000|2023-08-15 18:10:00|73196.2|73186.2|73193.7|73183.7|73198.4|73188.4|73182.8|73172.8|328
1692123300000|2023-08-15 18:15:00|73193.5|73183.5|73193.8|73183.8|73194.8|73184.8|73187.6|73177.6|343
1692123600000|2023-08-15 18:20:00|73194.1|73184.1|73190|73180|73197.6|73187.6|73188.8|73178.8|285
1692123900000|2023-08-15 18:25:00|73190.1|73180.1|73196|73186|73198.7|73188.7|73189.5|73179.5|266
1692124200000|2023-08-15 18:30:00|73195.8|73185.8|73188.2|73178.2|73195.8|73185.8|73187.3|73177.3|294
1692124500000|2023-08-15 18:35:00|73188.4|73178.4|73207.6|73197.6|73217.1|73200.3|73182|73171.6|471
1692124800000|2023-08-15 18:40:00|73213|73193|73213.6|73203.6|73215.8|73203.7|73204.7|73189.1|357
1692125100000|2023-08-15 18:45:00|73213.5|73203.5|73226.5|73216.5|73232.7|73222.7|73211.8|73199.9|389
1692125400000|2023-08-15 18:50:00|73226.6|73216.6|73239.5|73219.5|73242.3|73227.9|73226.1|73215.3|426
1692125700000|2023-08-15 18:55:00|73239.7|73219.7|73249.3|73229.3|73252.4|73235.7|73236.6|73218.4|459
1692126000000|2023-08-15 19:00:00|73249.4|73229.4|73242.8|73222.8|73250.5|73230.5|73242.3|73222.3|436
1692126300000|2023-08-15 19:05:00|73242.7|73222.7|73242.2|73222.2|73243.1|73228.7|73229.7|73214.5|349
1692126600000|2023-08-15 19:10:00|73242.5|73222.5|73248.9|73228.9|73248.9|73234.7|73233.2|73220.4|392
1692126900000|2023-08-15 19:15:00|73249.2|73229.2|73247.2|73227.2|73250|73231.8|73241.8|73222.7|442
1692127200000|2023-08-15 19:20:00|73247.3|73227.3|73255.3|73235.3|73255.7|73240|73234.1|73218.8|466
1692127500000|2023-08-15 19:25:00|73255.4|73235.4|73253.3|73243.3|73258.6|73244|73250.2|73232.9|459
1692127800000|2023-08-15 19:30:00|73251.9|73241.9|73254.9|73234.9|73263|73247.7|73251.1|73234.9|393
1692128100000|2023-08-15 19:35:00|73254.6|73234.6|73254.5|73234.5|73256.9|73236.9|73251.3|73231.3|681
1692128400000|2023-08-15 19:40:00|73254.3|73234.3|73256.1|73236.1|73256.7|73236.7|73253.5|73233.5|671
1692128700000|2023-08-15 19:45:00|73256.3|73236.3|73257.6|73237.6|73259.6|73239.6|73254.2|73234.2|676
1692129000000|2023-08-15 19:50:00|73257.5|73237.5|73252.5|73232.5|73259|73239|73247.1|73227.1|659
1692129300000|2023-08-15 19:55:00|73252.9|73232.9|73246.3|73226.3|73252.9|73232.9|73241.8|73221.8|561
1692129600000|2023-08-15 20:00:00|73246.1|73226.1|73244|73224|73246.5|73226.5|73243.9|73223.9|174
1692129900000|2023-08-15 20:05:00|73243.9|73223.9|73243|73223|73249.3|73229.3|73242|73222|446
1692130200000|2023-08-15 20:10:00|73242.9|73222.9|73244.8|73224.8|73245.2|73225.2|73242|73222|349
1692130500000|2023-08-15 20:15:00|73244.9|73224.9|73249.4|73229.4|73251|73231|73243.8|73223.8|262
1692130800000|2023-08-15 20:20:00|73249.3|73229.3|73249.2|73229.2|73251|73231|73248.4|73228.4|196
1692131100000|2023-08-15 20:25:00|73249.1|73229.1|73243.6|73223.6|73249.4|73229.4|73243.1|73223.1|292
1692131400000|2023-08-15 20:30:00|73243.5|73223.5|73243.4|73223.4|73244.8|73224.8|73242.5|73222.5|141
1692131700000|2023-08-15 20:35:00|73243.5|73223.5|73245.8|73225.8|73248.6|73228.6|73243.5|73223.5|142
1692132000000|2023-08-15 20:40:00|73245.7|73225.7|73250.3|73230.3|73253.1|73233.1|73244.3|73224.3|120
1692132300000|2023-08-15 20:45:00|73250.2|73230.2|73253.4|73233.4|73261.5|73241.5|73249.2|73229.2|326
1692132600000|2023-08-15 20:50:00|73252.8|73232.8|73247|73227|73253.1|73233.1|73243.1|73223.1|204
1692132900000|2023-08-15 20:55:00|73246.9|73226.9|73269|73215.6|73269|73228.2|73245|73215.2|323
1692133200000|2023-08-15 21:00:00|73268.9|73215.4|73244.2|73224.2|73275.4|73226.9|73244|73212|656
1692133500000|2023-08-15 21:05:00|73244.1|73224.1|73250.4|73210.3|73256.9|73225.3|73243|73209.2|792
1692133800000|2023-08-15 21:10:00|73252.6|73210.2|73250.4|73212.8|73254.2|73215.1|73246.2|73210.2|654
1692134100000|2023-08-15 21:15:00|73250.3|73212.7|73251.5|73213.8|73251.5|73214|73250.2|73212.6|31
1692134400000|2023-08-15 21:20:00|73251.4|73213.9|73289.7|73212.7|73294.2|73215.1|73248.1|73207.9|358
1692134700000|2023-08-15 21:25:00|73290.1|73212.9|73284|73205.9|73292.5|73214|73284|73205.9|62
1692135000000|2023-08-15 21:30:00|73284.8|73203.5|73278.1|73207.1|73290.5|73214.3|73271.8|73201.2|264
1692135300000|2023-08-15 21:35:00|73276.3|73207.2|73262.4|73205.5|73291.5|73211.1|73258.3|73200.7|1107
1692135600000|2023-08-15 21:40:00|73266.2|73204.6|73271.8|73152.8|73284.4|73210.3|73257.3|73149.4|1188
1692135900000|2023-08-15 21:45:00|73271.1|73152.1|73269.6|73150.6|73275.3|73156.3|73264.3|73145.3|926
1692136200000|2023-08-15 21:50:00|73271|73152|73268.9|73149.9|73275.8|73156.8|73263.6|73144.6|1091
1692136500000|2023-08-15 21:55:00|73269.5|73150.5|73243.6|73160.7|73282|73163|73243.6|73143.3|1013
1692136800000|2023-08-15 22:00:00|73243.7|73160.8|73242.3|73167.9|73251.2|73175.7|73239|73159|308
1692137100000|2023-08-15 22:05:00|73242.2|73169.3|73249.9|73167.5|73251|73173.6|73238.3|73164.8|182
1692137400000|2023-08-15 22:10:00|73248.7|73167.7|73246|73180.6|73252.2|73203.2|73230.8|73165.9|411
1692137700000|2023-08-15 22:15:00|73246.5|73180.3|73279.3|73190.3|73284.3|73195.5|73233.4|73174.7|477
1692138000000|2023-08-15 22:20:00|73279.6|73190.5|73256.2|73200|73284.6|73216.5|73251.6|73185.4|547
1692138300000|2023-08-15 22:25:00|73256.3|73200.1|73254.5|73199.4|73257.6|73204.4|73250.7|73197|593
1692138600000|2023-08-15 22:30:00|73254.2|73199.3|73256.1|73198.9|73256.6|73202.7|73251.7|73197.1|266
1692138900000|2023-08-15 22:35:00|73258.5|73198.2|73253.1|73200|73259|73202.4|73251.1|73196.6|153
1692139200000|2023-08-15 22:40:00|73253.4|73200.2|73257|73198.6|73258.2|73204.3|73251.3|73196.7|370
1692139500000|2023-08-15 22:45:00|73255|73198.5|73254.9|73199.7|73259.9|73203.2|73250.8|73197.6|434
1692139800000|2023-08-15 22:50:00|73254|73198.9|73250.9|73202.8|73258.7|73204.9|73248.3|73197.3|980
1692140100000|2023-08-15 22:55:00|73251|73201.8|73251.3|73199.9|73254.8|73204.9|73248.3|73198.4|323
1692140400000|2023-08-15 23:00:00|73248.3|73185.8|73244.4|73184|73250.3|73193|73239.3|73180.9|1078
1692140700000|2023-08-15 23:05:00|73243.7|73184.2|73241.3|73185.4|73248.6|73191.9|73237.7|73181.5|941
1692141000000|2023-08-15 23:10:00|73240.9|73185.3|73247.1|73185.2|73255.3|73190|73233.2|73178.9|974
1692141300000|2023-08-15 23:15:00|73247|73185|73248|73202.4|73252.2|73206|73239.9|73184.4|647
1692141600000|2023-08-15 23:20:00|73247.9|73202.3|73246.9|73201.9|73252.3|73207.7|73245.2|73197.2|173
1692141900000|2023-08-15 23:25:00|73247.6|73201.8|73250.9|73203|73251.6|73216.1|73231.5|73197.2|203
1692142200000|2023-08-15 23:30:00|73251|73203.1|73249.5|73216|73252.9|73216.4|73245.3|73201.8|269
1692142500000|2023-08-15 23:35:00|73249.4|73216.1|73240.9|73220.9|73251.9|73223.3|73240.9|73210.6|293
1692142800000|2023-08-15 23:40:00|73241.3|73221.3|73252.1|73217.5|73252.9|73225.4|73240.2|73212.7|344
1692143100000|2023-08-15 23:45:00|73251.7|73217.3|73249.8|73229.8|73254.4|73234.4|73242.5|73217|663
1692143400000|2023-08-15 23:50:00|73250.3|73230.3|73245.9|73225.9|73251.7|73231.7|73235.4|73215.4|851
1692143700000|2023-08-15 23:55:00|73245.8|73225.8|73258.9|73238.9|73258.9|73238.9|73240.9|73220.9|335
1692144000000|2023-08-16 00:00:00|73259|73239|73266|73246|73268.9|73248.9|73255.3|73235.3|518
1692144300000|2023-08-16 00:05:00|73266.3|73246.3|73253.9|73233.9|73271.9|73251.9|73253.6|73233.6|403
1692144600000|2023-08-16 00:10:00|73253.7|73233.7|73242.6|73222.6|73255.4|73235.4|73240.3|73220.3|269
1692144900000|2023-08-16 00:15:00|73242.7|73222.7|73251.7|73231.7|73257.4|73237.4|73237.5|73222.1|323
1692145200000|2023-08-16 00:20:00|73251.6|73231.6|73252.8|73232.8|73258.2|73238.2|73245.8|73230.4|229
1692145500000|2023-08-16 00:25:00|73252.9|73232.9|73272.4|73252.4|73272.8|73252.9|73252|73232|233
1692145800000|2023-08-16 00:30:00|73272.5|73252.5|73280.6|73260.6|73283.3|73263.3|73263.1|73243.1|454
1692146100000|2023-08-16 00:35:00|73280.5|73260.5|73265.7|73245.7|73282.8|73262.8|73259|73239|437
1692146400000|2023-08-16 00:40:00|73266|73246|73250.7|73230.7|73276|73257.8|73250.3|73230.3|493
1692146700000|2023-08-16 00:45:00|73250.8|73230.8|73229.6|73219.6|73251.2|73231.2|73229.3|73219.1|381
1692147000000|2023-08-16 00:50:00|73229.5|73219.5|73236.3|73216.3|73238.1|73220|73228.6|73209.9|341
1692147300000|2023-08-16 00:55:00|73236.5|73216.5|73233.5|73223.5|73255.5|73235.5|73232.3|73212.3|414
1692147600000|2023-08-16 01:00:00|73233.6|73223.6|73244.7|73224.7|73250.9|73231.4|73226.4|73212.7|529
1692147900000|2023-08-16 01:05:00|73244.8|73224.8|73247.4|73227.4|73263.8|73243.8|73238.2|73218.2|431
1692148200000|2023-08-16 01:10:00|73246.8|73226.8|73257.4|73237.4|73276.8|73256.8|73241.8|73221.8|496
1692148500000|2023-08-16 01:15:00|73256.4|73236.4|73362.9|73342.9|73396.5|73376.5|73244.4|73224.4|859
1692148800000|2023-08-16 01:20:00|73362.2|73342.2|73328.6|73308.6|73362.2|73342.2|73293.8|73281.9|738
1692149100000|2023-08-16 01:25:00|73328.7|73308.7|73289.6|73269.6|73334.3|73314.3|73285.5|73265.5|729
1692149400000|2023-08-16 01:30:00|73289.4|73269.4|73246.5|73226.5|73289.4|73269.4|73207.4|73187.4|986
1692149700000|2023-08-16 01:35:00|73248.5|73228.5|73257.2|73237.2|73265.4|73248|73225.2|73205.2|874
1692150000000|2023-08-16 01:40:00|73257|73237|73244|73224|73277.1|73257.1|73227.1|73209.3|759
1692150300000|2023-08-16 01:45:00|73244.1|73224.1|73236.4|73226.4|73264.7|73248.7|73230.8|73215.8|771
1692150600000|2023-08-16 01:50:00|73236.3|73226.3|73167.4|73147.4|73246.4|73236.4|73156.5|73137.6|842
1692150900000|2023-08-16 01:55:00|73168|73148|73242.5|73222.5|73245.2|73232.2|73161.7|73146.2|719
1692151200000|2023-08-16 02:00:00|73244.1|73224.1|73230.7|73220.7|73257.8|73239.5|73210.9|73192|743
1692151500000|2023-08-16 02:05:00|73230.5|73220.5|73192.4|73182.4|73233.5|73223.5|73184.2|73169.5|721
1692151800000|2023-08-16 02:10:00|73191.7|73181.7|73179.2|73169.2|73229.2|73210.2|73178.9|73167.6|711
1692152100000|2023-08-16 02:15:00|73179.1|73169.1|73175.6|73165.6|73186.1|73176.1|73171.1|73153.5|618
1692152400000|2023-08-16 02:20:00|73176|73166|73172.2|73152.2|73186.7|73172.4|73160.4|73140.4|674
1692152700000|2023-08-16 02:25:00|73172.3|73152.3|73174.7|73164.7|73174.8|73164.8|73150|73136.7|573
1692153000000|2023-08-16 02:30:00|73175.8|73165.8|73197.7|73187.7|73203|73193|73175.8|73164.2|688
1692153300000|2023-08-16 02:35:00|73197.9|73187.9|73202.4|73192.4|73223|73208.5|73195.1|73185.1|632
1692153600000|2023-08-16 02:40:00|73202.5|73192.5|73208.3|73198.3|73211.1|73201.1|73193.1|73183.1|498
1692153900000|2023-08-16 02:45:00|73208.2|73198.2|73202.1|73182.1|73209.9|73198.2|73192.1|73176.8|587
1692154200000|2023-08-16 02:50:00|73202|73182|73182.8|73172.8|73206.5|73192.6|73182.7|73172.7|371
1692154500000|2023-08-16 02:55:00|73182.9|73172.9|73211.6|73201.6|73211.6|73201.6|73181.3|73168.1|533
1692154800000|2023-08-16 03:00:00|73211.5|73201.5|73207.1|73197.1|73225.1|73207.9|73201.1|73191.1|449
1692155100000|2023-08-16 03:05:00|73207|73197|73196.6|73186.6|73210.5|73200.5|73185.1|73171.4|551
1692155400000|2023-08-16 03:10:00|73196.4|73186.4|73191.6|73181.6|73198.6|73186.4|73174.6|73163.8|602
1692155700000|2023-08-16 03:15:00|73191.8|73181.8|73160.5|73150.5|73194.7|73184.7|73156|73146|498
1692156000000|2023-08-16 03:20:00|73160.4|73150.4|73171.8|73161.8|73180.7|73170.7|73160.4|73150.4|377
1692156300000|2023-08-16 03:25:00|73172|73162|73187.8|73177.8|73201.1|73183.9|73170.9|73160.9|482
1692156600000|2023-08-16 03:30:00|73188.7|73178.7|73226.3|73206.3|73226.4|73209.3|73186|73176|472
1692156900000|2023-08-16 03:35:00|73226.2|73206.2|73226|73216|73237.1|73222.7|73219.7|73206.2|380
1692157200000|2023-08-16 03:40:00|73226.2|73216.2|73235|73225|73235.4|73225.4|73220.3|73210.3|372
1692157500000|2023-08-16 03:45:00|73234.9|73224.9|73242.2|73232.2|73242.9|73232.9|73230.2|73213.5|371
1692157800000|2023-08-16 03:50:00|73242.3|73232.3|73240|73230|73250.5|73240.5|73234.7|73224.7|406
1692158100000|2023-08-16 03:55:00|73240.2|73230.2|73259.2|73239.2|73259.4|73245.2|73235.6|73225.6|369
1692158400000|2023-08-16 04:00:00|73259.3|73239.3|73241.8|73231.8|73259.9|73244.5|73241.6|73231.6|263
1692158700000|2023-08-16 04:05:00|73241.7|73231.7|73241.3|73231.3|73246.4|73232.4|73237.9|73224|353
1692159000000|2023-08-16 04:10:00|73241.5|73231.5|73248|73238|73248.3|73238.3|73238.9|73228.9|227
1692159300000|2023-08-16 04:15:00|73247.9|73237.9|73248.8|73238.8|73249.3|73239.3|73244.2|73234.2|237
1692159600000|2023-08-16 04:20:00|73248.7|73238.7|73251.7|73241.7|73253.9|73243.9|73246.5|73236.5|259
1692159900000|2023-08-16 04:25:00|73251.8|73241.8|73244.1|73234.1|73252.6|73242.6|73242.4|73232.4|242
1692160200000|2023-08-16 04:30:00|73244.3|73234.3|73243.7|73233.7|73244.6|73234.6|73238.6|73228.6|202
1692160500000|2023-08-16 04:35:00|73243.8|73233.8|73246.5|73236.5|73249.5|73239.5|73243.3|73233.3|204
1692160800000|2023-08-16 04:40:00|73246.4|73236.4|73248.4|73238.4|73248.4|73238.4|73245|73235|184
1692161100000|2023-08-16 04:45:00|73248.3|73238.3|73233.3|73223.3|73251.7|73241.7|73232.7|73222.7|254
1692161400000|2023-08-16 04:50:00|73233.4|73223.4|73228.1|73218.1|73235.1|73225.1|73226.2|73216.2|258
1692161700000|2023-08-16 04:55:00|73228|73218|73232.4|73222.4|73237.1|73227.1|73227.8|73217.8|256
1692162000000|2023-08-16 05:00:00|73232.6|73222.6|73212|73192|73234.9|73224.9|73206.3|73191.1|465
1692162300000|2023-08-16 05:05:00|73211.9|73191.9|73205|73195|73213.6|73197.3|73184.3|73174.3|383
1692162600000|2023-08-16 05:10:00|73205.1|73195.1|73205.6|73195.6|73209.6|73199.4|73194.7|73184.6|344
1692162900000|2023-08-16 05:15:00|73205.4|73195.4|73204.5|73194.5|73221.6|73210.4|73201.7|73186.8|431
1692163200000|2023-08-16 05:20:00|73204.6|73194.6|73220.6|73210.6|73224.1|73214.1|73204.6|73189.9|426
1692163500000|2023-08-16 05:25:00|73220.7|73210.7|73207.7|73197.7|73223.7|73213.7|73206.8|73196.8|361
1692163800000|2023-08-16 05:30:00|73207|73197|73201.2|73191.2|73213.4|73203.4|73188.4|73178.4|544
1692164100000|2023-08-16 05:35:00|73201.3|73191.3|73204.1|73194.1|73207.1|73197.1|73198.4|73188.4|372
1692164400000|2023-08-16 05:40:00|73203.9|73193.9|73206.9|73186.9|73212.4|73197.3|73194.9|73183.7|490
1692164700000|2023-08-16 05:45:00|73207.2|73187.2|73233.8|73223.8|73239.5|73229.5|73199.1|73181.9|612
1692165000000|2023-08-16 05:50:00|73234.2|73224.2|73239.9|73229.9|73257.8|73247.3|73225.2|73211.5|778
1692165300000|2023-08-16 05:55:00|73239.5|73229.5|73215.5|73195.5|73239.5|73229.5|73186.1|73166.3|1046
1692165600000|2023-08-16 06:00:00|73215.2|73195.2|73194|73184|73220|73200|73182.1|73172.1|725
1692165900000|2023-08-16 06:05:00|73194.1|73184.1|73210.8|73200.8|73216.1|73206.1|73194.1|73178.6|532
1692166200000|2023-08-16 06:10:00|73211.4|73201.4|73207.8|73187.8|73213.5|73203.5|73193.1|73177.6|664
1692166500000|2023-08-16 06:15:00|73207.7|73187.7|73201.5|73191.5|73215|73195|73189.3|73176.7|574
1692166800000|2023-08-16 06:20:00|73201.4|73191.4|73183.1|73163.1|73205.1|73194.8|73178.6|73163.1|504
1692167100000|2023-08-16 06:25:00|73177.6|73167.6|73154.8|73144.8|73184.6|73168.9|73148.8|73133.9|666
1692167400000|2023-08-16 06:30:00|73155|73145|73134.1|73114.1|73169.3|73159.3|73132.7|73112.7|577
1692167700000|2023-08-16 06:35:00|73134.2|73114.2|73141.3|73131.3|73150.4|73135.1|73123.8|73107|656
1692168000000|2023-08-16 06:40:00|73141.4|73131.4|73140.8|73130.8|73165.1|73145.2|73139.6|73127.3|566
1692168300000|2023-08-16 06:45:00|73140.9|73130.9|73153.3|73143.3|73155|73144.6|73137.6|73127.6|524
1692168600000|2023-08-16 06:50:00|73153.2|73143.2|73162.5|73152.5|73177.4|73167.4|73153.2|73143.2|551
1692168900000|2023-08-16 06:55:00|73160.7|73150.7|73146.5|73136.5|73165.2|73155.2|73145.3|73135.3|455
1692169200000|2023-08-16 07:00:00|73146.6|73136.6|73138|73128|73162.3|73152.3|73137.5|73124.8|578
1692169500000|2023-08-16 07:05:00|73138.1|73128.1|73153.8|73143.8|73154.3|73143.8|73126.5|73116.5|544
1692169800000|2023-08-16 07:10:00|73153.9|73143.9|73133.4|73123.4|73159.6|73149.6|73124.3|73114.3|546
1692170100000|2023-08-16 07:15:00|73133.6|73123.6|73112.1|73092.1|73150.7|73137|73107.7|73091.8|460
1692170400000|2023-08-16 07:20:00|73112.2|73092.2|73133.6|73123.6|73134.6|73124.6|73110.2|73092.1|522
1692170700000|2023-08-16 07:25:00|73133.7|73123.7|73147.9|73137.9|73150.9|73140.9|73126|73116|509
1692171000000|2023-08-16 07:30:00|73148.2|73138.2|73127.3|73117.3|73149.7|73139.7|73126.9|73116.9|460
1692171300000|2023-08-16 07:35:00|73127.4|73117.4|73136.9|73126.9|73142.9|73132.9|73125|73115|496
1692171600000|2023-08-16 07:40:00|73137|73127|73106.3|73096.3|73137|73127|73101.7|73087.1|597
1692171900000|2023-08-16 07:45:00|73106.4|73096.4|73084.2|73064.2|73107.7|73097.7|73068.6|73058.6|694
1692172200000|2023-08-16 07:50:00|73084.4|73064.4|73082.5|73072.5|73096.2|73084.3|73074.8|73063.7|570
1692172500000|2023-08-16 07:55:00|73082.6|73072.6|73068.5|73058.5|73085.7|73075.7|73048.4|73038.4|587
1692172800000|2023-08-16 08:00:00|73069.6|73059.6|73107.2|73097.2|73111.3|73098.1|73069.6|73059.6|569
1692173100000|2023-08-16 08:05:00|73107.3|73097.3|73093.4|73083.4|73108.7|73098.7|73085.7|73075.7|513
1692173400000|2023-08-16 08:10:00|73094.1|73084.1|73111|73101|73114.6|73104.6|73094.1|73084.1|531
1692173700000|2023-08-16 08:15:00|73110.9|73100.9|73127.6|73117.6|73133.8|73123.8|73108.5|73098.5|489
1692174000000|2023-08-16 08:20:00|73127.7|73117.7|73107.9|73087.9|73130.6|73120.6|73096.3|73082.8|568
1692174300000|2023-08-16 08:25:00|73108.3|73088.3|73104.6|73094.6|73114.3|73095.1|73089.1|73079.1|545
1692174600000|2023-08-16 08:30:00|73104.7|73094.7|73107.5|73097.5|73114.1|73099.1|73082.3|73068.3|509
1692174900000|2023-08-16 08:35:00|73107.6|73097.6|73124.6|73114.6|73137.6|73123.5|73104.4|73094.4|527
1692175200000|2023-08-16 08:40:00|73124.9|73114.9|73140.4|73130.4|73149|73134.6|73121.8|73108.2|490
1692175500000|2023-08-16 08:45:00|73140.3|73130.3|73146.5|73136.5|73148.2|73138.2|73131.8|73121.8|373
1692175800000|2023-08-16 08:50:00|73146.6|73136.6|73142.6|73132.6|73149.5|73139.5|73136.2|73126.2|349
1692176100000|2023-08-16 08:55:00|73141.9|73131.9|73156|73136|73156.4|73143.6|73136.8|73125.3|381
1692176400000|2023-08-16 09:00:00|73156.3|73136.3|73151.6|73141.6|73161.9|73151.9|73140.7|73124.5|476
1692176700000|2023-08-16 09:05:00|73152|73142|73142.5|73132.5|73156.2|73146.2|73141|73131|341
1692177000000|2023-08-16 09:10:00|73143.2|73133.2|73129.9|73119.9|73143.4|73133.4|73129|73119|330
1692177300000|2023-08-16 09:15:00|73130|73120|73140.6|73130.6|73146.6|73136.6|73130|73120|392
1692177600000|2023-08-16 09:20:00|73140.9|73130.9|73160.5|73150.5|73161|73151|73139|73129|318
1692177900000|2023-08-16 09:25:00|73160.4|73150.4|73183.2|73163.2|73183.8|73165.5|73159.2|73149.2|430
1692178200000|2023-08-16 09:30:00|73182.9|73162.9|73176.3|73166.3|73187.5|73177.5|73175.8|73158.2|481
1692178500000|2023-08-16 09:35:00|73176.8|73166.8|73185.6|73175.6|73190.4|73175.6|73170.7|73154.9|402
1692178800000|2023-08-16 09:40:00|73185.7|73175.7|73197.8|73187.8|73199.7|73189.7|73184.2|73174.2|424
1692179100000|2023-08-16 09:45:00|73197.7|73187.7|73209.9|73189.9|73214.9|73198.8|73192.9|73177.8|406
1692179400000|2023-08-16 09:50:00|73209.8|73189.8|73202.7|73192.7|73217.1|73200.7|73197|73187|326
1692179700000|2023-08-16 09:55:00|73202.9|73192.9|73206.7|73196.7|73209.3|73197|73194.7|73184.7|384
1692180000000|2023-08-16 10:00:00|73206.8|73196.8|73208.4|73198.4|73217.7|73207.7|73206.8|73196.8|346
1692180300000|2023-08-16 10:05:00|73208.6|73198.6|73183.6|73163.6|73209.5|73199.5|73178.1|73163.1|430
1692180600000|2023-08-16 10:10:00|73183.3|73163.3|73186.1|73166.1|73189.6|73174.1|73164.3|73148.9|469
1692180900000|2023-08-16 10:15:00|73186.3|73166.3|73176.5|73166.5|73192.3|73182.3|73173.5|73163.5|441
1692181200000|2023-08-16 10:20:00|73176.4|73166.4|73187.1|73167.1|73202.2|73185.7|73172.6|73162.6|514
1692181500000|2023-08-16 10:25:00|73187.4|73167.4|73205.6|73195.6|73205.9|73195.9|73172.1|73160.8|472
1692181800000|2023-08-16 10:30:00|73205.5|73195.5|73219.6|73209.6|73226.1|73212.9|73204.7|73192.3|577
1692182100000|2023-08-16 10:35:00|73219.5|73209.5|73218|73208|73243.4|73229|73216.4|73202.6|509
1692182400000|2023-08-16 10:40:00|73217.9|73207.9|73226.8|73216.8|73230.4|73220.4|73207.4|73197.4|479
1692182700000|2023-08-16 10:45:00|73227.2|73217.2|73230.7|73220.7|73244.2|73226.5|73227.2|73217.2|392
1692183000000|2023-08-16 10:50:00|73230.8|73220.8|73230.3|73210.3|73245.8|73231.8|73222.8|73204.3|406
1692183300000|2023-08-16 10:55:00|73230.4|73210.4|73257.6|73237.6|73264.5|73244.5|73224.4|73210.4|434
1692183600000|2023-08-16 11:00:00|73257.5|73237.5|73253.9|73243.9|73258|73244.5|73245.7|73227.8|376
1692183900000|2023-08-16 11:05:00|73253.8|73243.8|73259.1|73249.1|73263.2|73249.2|73250.6|73233.4|398
1692184200000|2023-08-16 11:10:00|73259.2|73249.2|73283.9|73263.9|73284|73264|73257.9|73247.9|360
1692184500000|2023-08-16 11:15:00|73284.3|73264.3|73290.9|73280.9|73297.1|73281.8|73275.6|73258.2|356
1692184800000|2023-08-16 11:20:00|73291|73281|73295.5|73285.5|73295.6|73285.6|73289.3|73279.3|228
1692185100000|2023-08-16 11:25:00|73295.4|73285.4|73291.2|73281.2|73310.6|73297.5|73277.5|73262.6|390
1692185400000|2023-08-16 11:30:00|73291|73281|73257.8|73247.8|73291|73281|73257|73247|337
1692185700000|2023-08-16 11:35:00|73257.9|73247.9|73263.7|73253.7|73266.2|73256.2|73257.3|73247.3|321
1692186000000|2023-08-16 11:40:00|73263.4|73253.4|73274.8|73264.8|73282.3|73272.3|73261.3|73251.3|431
1692186300000|2023-08-16 11:45:00|73274.6|73264.6|73272|73252|73282.8|73272.8|73260.1|73243.6|415
1692186600000|2023-08-16 11:50:00|73271.9|73251.9|73281.9|73261.9|73283.6|73267.1|73265.5|73251.5|367
1692186900000|2023-08-16 11:55:00|73281.8|73261.8|73283.1|73273.1|73283.1|73273.1|73263.9|73253.9|330
1692187200000|2023-08-16 12:00:00|73284.6|73274.6|73278.3|73268.3|73291.1|73281.1|73272.4|73262.4|449
1692187500000|2023-08-16 12:05:00|73278.4|73268.4|73275.4|73265.4|73282.2|73272.2|73271.3|73261.3|439
1692187800000|2023-08-16 12:10:00|73275.5|73265.5|73299.8|73289.8|73300.1|73290.1|73275.1|73265.1|405
1692188100000|2023-08-16 12:15:00|73299.7|73289.7|73287.6|73277.6|73301.1|73291.1|73287.6|73277.6|368
1692188400000|2023-08-16 12:20:00|73287.7|73277.7|73303.5|73293.5|73309.3|73299.3|73287.7|73277.7|479
1692188700000|2023-08-16 12:25:00|73308.8|73288.8|73299.5|73279.5|73312.1|73292.1|73295.6|73275.6|563
1692189000000|2023-08-16 12:30:00|73299.6|73279.6|73285.9|73275.9|73313.7|73293.7|73281.4|73267.5|645
1692189300000|2023-08-16 12:35:00|73287.7|73277.7|73309|73289|73317.8|73297.8|73282.6|73272.6|606
1692189600000|2023-08-16 12:40:00|73309.8|73289.8|73309.8|73299.8|73317.9|73302.1|73305.5|73289.5|531
1692189900000|2023-08-16 12:45:00|73309.9|73299.9|73319|73309|73320.5|73310.5|73306.7|73296.7|460
1692190200000|2023-08-16 12:50:00|73319.1|73309.1|73328.7|73308.7|73330.7|73318.8|73317.1|73305.3|522
1692190500000|2023-08-16 12:55:00|73328.8|73308.8|73340.5|73330.5|73340.7|73330.7|73320.3|73303.6|504
1692190800000|2023-08-16 13:00:00|73340.7|73330.7|73333.8|73313.8|73346.7|73333.9|73328.6|73313.1|589
1692191100000|2023-08-16 13:05:00|73333.7|73313.7|73316.5|73306.5|73337.7|73320.3|73306.5|73295.1|601
1692191400000|2023-08-16 13:10:00|73316.3|73306.3|73330.8|73310.8|73336.5|73322.3|73315.8|73300.5|469
1692191700000|2023-08-16 13:15:00|73330.7|73310.7|73336.6|73326.6|73350.3|73335.4|73325.1|73305.1|638
1692192000000|2023-08-16 13:20:00|73336.8|73326.8|73339.7|73329.7|73351|73341|73332|73322|496
1692192300000|2023-08-16 13:25:00|73339.8|73329.8|73330.6|73320.6|73352.6|73339.2|73327.9|73317.9|575
1692192600000|2023-08-16 13:30:00|73330.3|73320.3|73295.2|73275.2|73334.7|73324.7|73285.6|73265.6|779
1692192900000|2023-08-16 13:35:00|73295.6|73275.6|73239.1|73229.1|73300.5|73280.5|73237.1|73221.1|845
1692193200000|2023-08-16 13:40:00|73239.4|73229.4|73266.8|73256.8|73280.4|73270.4|73239.2|73225.2|718
1692193500000|2023-08-16 13:45:00|73266.7|73256.7|73231.2|73221.2|73267.2|73257.2|73225.5|73215.5|707
1692193800000|2023-08-16 13:50:00|73231.3|73221.3|73243.8|73233.8|73250.1|73240.1|73226.7|73210|688
1692194100000|2023-08-16 13:55:00|73244.4|73234.4|73263.9|73253.9|73269|73259|73244.4|73234.4|637
1692194400000|2023-08-16 14:00:00|73264|73254|73252.2|73242.2|73271.8|73261.7|73241.4|73227.1|672
1692194700000|2023-08-16 14:05:00|73252.3|73242.3|73244.5|73234.5|73253.3|73243.3|73221.3|73211.3|673
1692195000000|2023-08-16 14:10:00|73244.4|73234.4|73237.5|73227.5|73252|73242|73225.1|73212.2|763
1692195300000|2023-08-16 14:15:00|73237.6|73227.6|73221.4|73211.4|73244.5|73234.5|73218.9|73208.9|791
1692195600000|2023-08-16 14:20:00|73221.3|73211.3|73247.3|73237.3|73252.2|73242.2|73219.5|73209.5|698
1692195900000|2023-08-16 14:25:00|73246.3|73236.3|73239.7|73229.7|73261.2|73251.2|73235.9|73225.9|758
1692196200000|2023-08-16 14:30:00|73239.8|73229.8|73274.8|73254.8|73276.2|73261.4|73233.2|73223.2|695
1692196500000|2023-08-16 14:35:00|73274.6|73254.6|73280.8|73260.8|73285.5|73275.5|73263.1|73250.1|669
1692196800000|2023-08-16 14:40:00|73280.5|73260.5|73277.2|73257.2|73293.4|73281.1|73264.6|73247.8|661
1692197100000|2023-08-16 14:45:00|73277.3|73257.3|73291.7|73271.7|73325|73305|73272.3|73252.3|815
1692197400000|2023-08-16 14:50:00|73292.4|73272.4|73268.8|73258.8|73295.6|73279.7|73263.9|73248.9|730
1692197700000|2023-08-16 14:55:00|73270|73260|73277.8|73267.8|73290.8|73280.8|73270|73259.2|598
1692198000000|2023-08-16 15:00:00|73277.9|73267.9|73270.7|73260.7|73287|73277|73263.4|73253.4|614
1692198300000|2023-08-16 15:05:00|73270.3|73260.3|73308.2|73298.2|73309.2|73299.2|73267.1|73257.1|553
1692198600000|2023-08-16 15:10:00|73308.6|73298.6|73306.3|73286.3|73327|73317|73301.3|73286.1|596
1692198900000|2023-08-16 15:15:00|73306.2|73286.2|73291.4|73281.4|73306.2|73293.8|73291.4|73281.4|529
1692199200000|2023-08-16 15:20:00|73290.3|73280.3|73297.7|73287.7|73311.9|73294.8|73288.7|73278.7|584
1692199500000|2023-08-16 15:25:00|73297.6|73287.6|73320.8|73300.8|73324|73304|73297|73287|438
1692199800000|2023-08-16 15:30:00|73320.6|73300.6|73316.1|73306.1|73328.8|73317.6|73313.6|73300.6|440
1692200100000|2023-08-16 15:35:00|73316.2|73306.2|73323|73313|73327.4|73313.3|73312.1|73302.1|429
1692200400000|2023-08-16 15:40:00|73323.1|73313.1|73331.6|73321.6|73334.4|73322|73321.7|73304.4|469
1692200700000|2023-08-16 15:45:00|73332.1|73322.1|73340.4|73330.4|73354.8|73341.3|73331.8|73315.9|536
1692201000000|2023-08-16 15:50:00|73340.5|73330.5|73325.7|73315.7|73342.3|73332.3|73317.4|73307.4|467
1692201300000|2023-08-16 15:55:00|73325.8|73315.8|73342.5|73322.5|73342.5|73329.2|73323.6|73313.6|313
1692201600000|2023-08-16 16:00:00|73342.7|73322.7|73342.7|73322.7|73351.4|73331.4|73332.3|73315.9|518
1692201900000|2023-08-16 16:05:00|73342.2|73322.2|73344.6|73334.6|73352.3|73334.7|73335.6|73315.6|509
1692202200000|2023-08-16 16:10:00|73344.7|73334.7|73352.5|73342.5|73355.8|73342.5|73342.5|73327.7|488
1692202500000|2023-08-16 16:15:00|73352.2|73342.2|73354|73334|73360.1|73344.8|73346.9|73333.5|435
1692202800000|2023-08-16 16:20:00|73354.1|73334.1|73374.6|73354.6|73378.7|73364.1|73349.3|73332.8|494
1692203100000|2023-08-16 16:25:00|73374.7|73354.7|73378.4|73358.4|73378.5|73364.8|73366.6|73350.3|382
1692203400000|2023-08-16 16:30:00|73378.3|73358.3|73380.8|73360.8|73383.5|73363.5|73371.6|73353.8|413
1692203700000|2023-08-16 16:35:00|73381.3|73361.3|73362.3|73352.3|73386.1|73366.1|73357.3|73347.3|334
1692204000000|2023-08-16 16:40:00|73362.5|73352.5|73374.8|73354.8|73375|73357.5|73356.3|73345.7|351
1692204300000|2023-08-16 16:45:00|73374.7|73354.7|73371.6|73361.6|73382|73362.5|73363.1|73353.1|416
1692204600000|2023-08-16 16:50:00|73371.5|73361.5|73381.5|73371.5|73383.8|73373.8|73371.1|73361.1|329
1692204900000|2023-08-16 16:55:00|73381.6|73371.6|73389|73379|73389.7|73379.7|73378.6|73368.6|238
1692205200000|2023-08-16 17:00:00|73389.2|73379.2|73395.2|73375.2|73399.5|73385.2|73389|73373.6|398
1692205500000|2023-08-16 17:05:00|73395.1|73375.1|73397.9|73377.9|73400.4|73385.8|73390.4|73374.3|434
1692205800000|2023-08-16 17:10:00|73397.8|73377.8|73390.2|73380.2|73400.8|73388.1|73388.1|73374.8|421
1692206100000|2023-08-16 17:15:00|73390.3|73380.3|73398.2|73378.2|73398.4|73384.9|73387.8|73376.1|324
1692206400000|2023-08-16 17:20:00|73398.1|73378.1|73392.1|73382.1|73398.1|73387.8|73388.8|73374.4|321
1692206700000|2023-08-16 17:25:00|73392|73382|73393|73383|73402.2|73392.2|73391|73381|276
1692207000000|2023-08-16 17:30:00|73393.1|73383.1|73395|73375|73398.3|73383.2|73390.4|73370.4|479
1692207300000|2023-08-16 17:35:00|73394.9|73374.9|73398.6|73388.6|73405.1|73389.7|73389.8|73369.8|544
1692207600000|2023-08-16 17:40:00|73398.7|73388.7|73383.1|73363.1|73399.8|73389.8|73377.2|73359.8|451
1692207900000|2023-08-16 17:45:00|73382.9|73362.9|73365.2|73345.2|73384.5|73364.5|73352.7|73336.8|643
1692208200000|2023-08-16 17:50:00|73365.3|73345.3|73373|73353|73383.4|73363.4|73365.3|73345.3|415
1692208500000|2023-08-16 17:55:00|73372.8|73352.8|73361.3|73341.3|73372.8|73352.8|73356.6|73336.6|410
1692208800000|2023-08-16 18:00:00|73360.7|73340.7|73396.7|73376.7|73403.6|73383.6|73350|73330|792
1692209100000|2023-08-16 18:05:00|73396.4|73376.4|73399|73389|73405.6|73390.9|73381.9|73361.9|696
1692209400000|2023-08-16 18:10:00|73398.3|73388.3|73388.3|73378.3|73403.2|73393.2|73384|73374|615
1692209700000|2023-08-16 18:15:00|73388.4|73378.4|73356.9|73346.9|73388.9|73378.9|73346.9|73336.9|628
1692210000000|2023-08-16 18:20:00|73356.8|73346.8|73358.4|73348.4|73369.3|73349.8|73327.7|73312.6|698
1692210300000|2023-08-16 18:25:00|73358.5|73348.5|73354.9|73344.9|73388.5|73372.5|73352.8|73342.8|555
1692210600000|2023-08-16 18:30:00|73354.8|73344.8|73344.4|73324.4|73363.6|73345.2|73335.6|73315.6|641
1692210900000|2023-08-16 18:35:00|73344.2|73324.2|73346.4|73326.4|73357.2|73344.1|73339.9|73319.9|679
1692211200000|2023-08-16 18:40:00|73346.1|73326.1|73359.8|73349.8|73368.8|73358.8|73342.6|73322.6|566
1692211500000|2023-08-16 18:45:00|73359.7|73349.7|73387.9|73367.9|73389.7|73375.6|73350|73336.2|572
1692211800000|2023-08-16 18:50:00|73388.1|73368.1|73398.2|73378.2|73403|73389.1|73384.8|73368.1|623
1692212100000|2023-08-16 18:55:00|73398.4|73378.4|73400.8|73390.8|73406.8|73392.6|73395.5|73378.4|534
1692212400000|2023-08-16 19:00:00|73400.6|73390.6|73399.3|73389.3|73402.6|73392.6|73394.5|73384.5|475
1692212700000|2023-08-16 19:05:00|73399.2|73389.2|73408.2|73398.2|73412.7|73402.7|73397.7|73387.7|412
1692213000000|2023-08-16 19:10:00|73408.3|73398.3|73416.9|73406.9|73433.6|73418.5|73408.3|73398.3|526
1692213300000|2023-08-16 19:15:00|73417|73407|73427.7|73417.7|73433.3|73421.5|73411.4|73401.4|502
1692213600000|2023-08-16 19:20:00|73427.4|73417.4|73428.9|73408.9|73433.8|73418|73416.4|73401.2|641
1692213900000|2023-08-16 19:25:00|73429|73409|73421.6|73411.6|73431.6|73412.2|73415.8|73395.8|714
1692214200000|2023-08-16 19:30:00|73420.8|73410.8|73426.3|73406.3|73426.6|73412|73416.3|73405.6|356
1692214500000|2023-08-16 19:35:00|73426.2|73406.2|73412.4|73402.4|73428.8|73408.8|73412.3|73398.1|544
1692214800000|2023-08-16 19:40:00|73412|73402|73410.5|73400.5|73415.5|73405.5|73409.8|73399.8|310
1692215100000|2023-08-16 19:45:00|73410.6|73400.6|73408.7|73398.7|73412.4|73402.4|73407.3|73397.3|316
1692215400000|2023-08-16 19:50:00|73408.8|73398.8|73400|73390|73410.5|73399.1|73399.9|73385.1|508
1692215700000|2023-08-16 19:55:00|73399.9|73389.9|73401.7|73381.7|73403.1|73391.7|73395.7|73380.7|383
1692216000000|2023-08-16 20:00:00|73401.6|73381.6|73400|73380|73402.8|73382.8|73399.8|73379.8|187
1692216300000|2023-08-16 20:05:00|73399.9|73379.9|73401.6|73381.6|73401.9|73381.9|73392.9|73372.9|256
1692216600000|2023-08-16 20:10:00|73401.7|73381.7|73401.8|73381.8|73403|73383|73401.2|73381.2|150
1692216900000|2023-08-16 20:15:00|73401.7|73381.7|73394.8|73374.8|73401.7|73381.7|73393.9|73373.9|208
1692217200000|2023-08-16 20:20:00|73394.7|73374.7|73393.9|73373.9|73396.7|73380.8|73389.8|73373.9|152
1692217500000|2023-08-16 20:25:00|73394|73374|73389.7|73369.7|73394.1|73374.1|73388.7|73368.7|205
1692217800000|2023-08-16 20:30:00|73389.9|73369.9|73393.5|73373.5|73394.2|73374.2|73389.6|73369.6|201
1692218100000|2023-08-16 20:35:00|73393.4|73373.4|73384.3|73364.3|73393.8|73373.8|73384.1|73364.1|98
1692218400000|2023-08-16 20:40:00|73384.4|73364.4|73378.6|73358.6|73384.8|73364.8|73377.8|73357.8|155
1692218700000|2023-08-16 20:45:00|73377.9|73357.9|73370.9|73350.9|73378|73358|73369|73345.1|316
1692219000000|2023-08-16 20:50:00|73371|73351|73369.8|73349.8|73371.5|73351.5|73365.2|73345.2|340
1692219300000|2023-08-16 20:55:00|73369.1|73349.1|73403.5|73325.3|73403.5|73353.5|73368.9|73325.3|499
1692219600000|2023-08-16 21:00:00|73403.6|73324.9|73414.1|73295.1|73422.1|73324.9|73403.1|73292.6|52
1692219900000|2023-08-16 21:05:00|73414|73295|73408.5|73289.5|73414|73295|73407.9|73288.9|44
1692220200000|2023-08-16 21:10:00|73408.6|73289.6|73413.2|73329.7|73415.7|73330.2|73408.6|73289.6|150
1692220500000|2023-08-16 21:15:00|73411.9|73329.6|73406.9|73332.3|73411.9|73336.4|73403.7|73324.8|79
1692220800000|2023-08-16 21:20:00|73406.8|73332.4|73407.9|73325.2|73408.9|73333.6|73403.9|73324.5|68
1692221100000|2023-08-16 21:25:00|73408|73325.1|73407|73325.7|73409|73327.1|73405.8|73325|61
1692221400000|2023-08-16 21:30:00|73406.5|73326|73403.7|73324.1|73406.5|73328.5|73402.7|73324|139
1692221700000|2023-08-16 21:35:00|73403.6|73324.2|73407.9|73322.7|73409.3|73325.2|73402.1|73320.1|172
1692222000000|2023-08-16 21:40:00|73407.5|73322.2|73402.4|73322.9|73408.5|73325|73402.2|73320|122
1692222300000|2023-08-16 21:45:00|73401.8|73323|73404.7|73326.4|73405.7|73330|73399|73321|140
1692222600000|2023-08-16 21:50:00|73404.6|73326.5|73399.8|73330|73404.6|73333.9|73395.2|73325.4|275
1692222900000|2023-08-16 21:55:00|73400.1|73330.4|73404.5|73326.7|73414.1|73332.1|73396.6|73317.2|335
1692223200000|2023-08-16 22:00:00|73404.4|73326.9|73406.9|73332.4|73420.8|73333.6|73400.3|73281.3|476
1692223500000|2023-08-16 22:05:00|73406.2|73330.6|73402.9|73335.2|73411.8|73356.5|73399.1|73327.3|157
1692223800000|2023-08-16 22:10:00|73403.6|73333.5|73394.1|73335.7|73405.5|73337.5|73394.1|73327|146
1692224100000|2023-08-16 22:15:00|73394.4|73335.4|73398.5|73337.4|73401.2|73337.4|73369.9|73327.1|184
1692224400000|2023-08-16 22:20:00|73398.7|73337.2|73397.7|73336.6|73401|73341.9|73394.2|73333.1|131
1692224700000|2023-08-16 22:25:00|73397.6|73336.5|73397|73337.1|73400.4|73339.4|73394.2|73333.9|136
1692225000000|2023-08-16 22:30:00|73396.8|73336.8|73395.5|73336.9|73398.6|73339.7|73391.5|73334.1|173
1692225300000|2023-08-16 22:35:00|73395.6|73336.8|73400.4|73341.5|73403|73344.1|73392.1|73333.7|165
1692225600000|2023-08-16 22:40:00|73402.6|73338.2|73399.9|73337|73403.4|73343.8|73397.5|73336.4|119
1692225900000|2023-08-16 22:45:00|73399.6|73336.6|73398.5|73342.7|73401.5|73342.7|73397.4|73334.8|75
1692226200000|2023-08-16 22:50:00|73398.6|73342.8|73393.2|73334.6|73401.3|73342.9|73392.1|73334.3|85
1692226500000|2023-08-16 22:55:00|73392.9|73334.2|73392.2|73342.1|73399.2|73342.3|73367.2|73330.7|206
1692226800000|2023-08-16 23:00:00|73391.4|73340.8|73398.4|73338.6|73400.6|73341.1|73391.4|73335.1|826
1692227100000|2023-08-16 23:05:00|73399|73338.8|73397.3|73340.1|73401.1|73347.2|73393.5|73335.6|372
1692227400000|2023-08-16 23:10:00|73399|73339.9|73396.2|73342.2|73399.2|73344.9|73395.8|73339.9|395
1692227700000|2023-08-16 23:15:00|73396.4|73342|73396|73343.6|73398.5|73347.5|73393|73341.4|347
1692228000000|2023-08-16 23:20:00|73395.9|73343.5|73388.7|73343|73397.8|73352.9|73387.5|73340.1|100
1692228300000|2023-08-16 23:25:00|73389|73342.7|73397.7|73362.2|73399.2|73368.2|73387.7|73342.7|451
1692228600000|2023-08-16 23:30:00|73397.8|73362.3|73382.3|73362.3|73399.3|73363|73381.9|73357.5|158
1692228900000|2023-08-16 23:35:00|73382.2|73362.2|73401.9|73368.6|73403.1|73379|73381.8|73361.8|450
1692229200000|2023-08-16 23:40:00|73401.8|73368.8|73402|73367.3|73406|73381.1|73392.4|73365.4|593
1692229500000|2023-08-16 23:45:00|73402.1|73367.4|73392.7|73372.7|73404.2|73380.6|73390.6|73365.4|442
1692229800000|2023-08-16 23:50:00|73392.8|73372.8|73417.5|73397.5|73421.3|73401.3|73392.7|73372.7|364
1692230100000|2023-08-16 23:55:00|73417.6|73397.6|73406.6|73386.6|73423.8|73403.8|73400.2|73380.2|398
1692230400000|2023-08-17 00:00:00|73409.7|73389.7|73416.5|73396.5|73422.7|73402.7|73387.9|73367.9|593
1692230700000|2023-08-17 00:05:00|73416.6|73396.6|73420.8|73400.8|73426.3|73406.3|73416.5|73396.5|405
1692231000000|2023-08-17 00:10:00|73419.8|73399.8|73422.5|73402.5|73425.6|73405.6|73418.3|73398.3|389
1692231300000|2023-08-17 00:15:00|73422.6|73402.6|73453.4|73433.4|73453.9|73433.9|73422.4|73402.4|388
1692231600000|2023-08-17 00:20:00|73453.3|73433.3|73430.5|73410.5|73453.3|73433.3|73423.4|73403.4|403
1692231900000|2023-08-17 00:25:00|73430.8|73410.8|73424.6|73404.6|73432.4|73412.4|73414.5|73394.5|342
1692232200000|2023-08-17 00:30:00|73424.5|73404.5|73412|73392|73428.8|73408.8|73410.5|73390.5|277
1692232500000|2023-08-17 00:35:00|73412.1|73392.1|73412.3|73392.3|73418.8|73398.8|73404.3|73384.3|336
1692232800000|2023-08-17 00:40:00|73412.8|73392.8|73397.4|73377.4|73413.3|73395.8|73394.8|73374.8|372
1692233100000|2023-08-17 00:45:00|73397.2|73377.2|73392.2|73372.2|73420.6|73400.6|73388.3|73368.3|344
1692233400000|2023-08-17 00:50:00|73392.3|73372.3|73388.5|73368.5|73403.4|73383.4|73380|73360|497
1692233700000|2023-08-17 00:55:00|73388.6|73368.6|73412.3|73392.3|73416.8|73396.8|73385.7|73365.7|494
1692234000000|2023-08-17 01:00:00|73412.6|73392.6|73432.3|73422.3|73445.8|73428.7|73412.6|73392.6|764
1692234300000|2023-08-17 01:05:00|73433.7|73423.7|73464.7|73444.7|73478.1|73458.1|73433.7|73423.7|564
1692234600000|2023-08-17 01:10:00|73464.9|73444.9|73478.2|73458.2|73503.5|73483.5|73464.9|73444.9|586
1692234900000|2023-08-17 01:15:00|73478.1|73458.1|73430.9|73410.9|73507.8|73487.8|73416.9|73396.9|820
1692235200000|2023-08-17 01:20:00|73430.7|73410.7|73443.2|73423.2|73474.4|73454.4|73427|73407|682
1692235500000|2023-08-17 01:25:00|73443.4|73423.4|73469.2|73449.2|73486.5|73466.5|73439.8|73419.8|632
1692235800000|2023-08-17 01:30:00|73469.3|73449.3|73463.7|73443.7|73479.4|73459.4|73433.9|73415.9|900
1692236100000|2023-08-17 01:35:00|73463.6|73443.6|73363.8|73343.8|73478.3|73458.3|73346.8|73326.8|926
1692236400000|2023-08-17 01:40:00|73362.9|73342.9|73382.6|73362.6|73411.9|73391.9|73357.5|73342.7|801
1692236700000|2023-08-17 01:45:00|73382.7|73362.7|73404.6|73384.6|73407.7|73387.7|73364.5|73347.5|719
1692237000000|2023-08-17 01:50:00|73404.5|73384.5|73384.6|73364.6|73404.5|73384.9|73376.1|73361.7|651
1692237300000|2023-08-17 01:55:00|73384.8|73364.8|73368.7|73358.7|73391.5|73372.9|73365.6|73351.7|664
1692237600000|2023-08-17 02:00:00|73368|73358|73355|73345|73384.6|73364.8|73354.5|73344.5|607
1692237900000|2023-08-17 02:05:00|73353.8|73343.8|73394.8|73384.8|73396|73386|73351.8|73341.8|569
1692238200000|2023-08-17 02:10:00|73394|73384|73373.1|73363.1|73396.8|73386.8|73372.5|73362.5|577
1692238500000|2023-08-17 02:15:00|73373.3|73363.3|73366.2|73356.2|73398.1|73384|73366.2|73356.2|565
1692238800000|2023-08-17 02:20:00|73366.1|73356.1|73358.9|73348.9|73367.7|73357.7|73351.9|73341.1|630
1692239100000|2023-08-17 02:25:00|73358.8|73348.8|73378.9|73368.9|73391.8|73376.2|73358.5|73348.5|532
1692239400000|2023-08-17 02:30:00|73377.6|73367.6|73386.2|73376.2|73393|73383|73375.7|73365.7|515
1692239700000|2023-08-17 02:35:00|73386.1|73376.1|73378.9|73368.9|73399.1|73389.1|73375.6|73363|552
1692240000000|2023-08-17 02:40:00|73378.2|73368.2|73374.9|73364.9|73385.8|73375.8|73374.5|73364.5|463
1692240300000|2023-08-17 02:45:00|73374.5|73364.5|73381.7|73371.7|73393.1|73383.1|73372.2|73362.2|541
1692240600000|2023-08-17 02:50:00|73381.6|73371.6|73383.1|73373.1|73393.2|73377.8|73374|73360.1|635
1692240900000|2023-08-17 02:55:00|73382.9|73372.9|73387|73377|73406.5|73396.5|73363.4|73345.7|641
1692241200000|2023-08-17 03:00:00|73387.1|73377.1|73365.7|73355.7|73390.4|73378.5|73357.6|73342.4|648
1692241500000|2023-08-17 03:05:00|73365.8|73355.8|73370.5|73350.5|73376.3|73364.2|73362.5|73349.6|541
1692241800000|2023-08-17 03:10:00|73370.4|73350.4|73392.3|73372.3|73392.7|73376.7|73360.3|73346.9|401
1692242100000|2023-08-17 03:15:00|73392.2|73372.2|73395.2|73385.2|73403.1|73388.2|73378.4|73366.3|479
1692242400000|2023-08-17 03:20:00|73395.1|73385.1|73382.7|73372.7|73398.9|73388.9|73382.4|73372.4|456
1692242700000|2023-08-17 03:25:00|73383|73373|73388.4|73378.4|73391.9|73381.9|73380|73370|499
1692243000000|2023-08-17 03:30:00|73389.6|73379.6|73387.3|73377.3|73390.6|73380.6|73381.2|73371.2|462
1692243300000|2023-08-17 03:35:00|73387|73377|73395|73385|73398.1|73388.1|73386.8|73376.8|361
1692243600000|2023-08-17 03:40:00|73395.1|73385.1|73392|73382|73397.5|73387.5|73388.6|73378.6|288
1692243900000|2023-08-17 03:45:00|73391.9|73381.9|73390.7|73380.7|73398.4|73388.4|73390.4|73380.4|288
1692244200000|2023-08-17 03:50:00|73389.9|73379.9|73406.2|73396.2|73407|73397|73389.9|73379.9|359
1692244500000|2023-08-17 03:55:00|73406.3|73396.3|73417.8|73407.8|73421.8|73411.8|73396.5|73386.5|345
1692244800000|2023-08-17 04:00:00|73417.9|73407.9|73421.7|73411.7|73423.5|73413.5|73412.5|73402.5|342
1692245100000|2023-08-17 04:05:00|73421.6|73411.6|73432.9|73422.9|73434.6|73424.6|73420.4|73410.4|349
1692245400000|2023-08-17 04:10:00|73433|73423|73428.9|73418.9|73434.8|73424.8|73428.3|73418.3|304
1692245700000|2023-08-17 04:15:00|73428.8|73418.8|73422.5|73412.5|73428.9|73418.9|73420.8|73410.8|317
1692246000000|2023-08-17 04:20:00|73422.4|73412.4|73416.8|73406.8|73422.5|73412.5|73415.3|73405.3|212
1692246300000|2023-08-17 04:25:00|73416.9|73406.9|73406.7|73396.7|73421.5|73411.5|73405.9|73395.9|288
1692246600000|2023-08-17 04:30:00|73406.8|73396.8|73409.9|73399.9|73410.6|73400.6|73405.9|73395.9|220
1692246900000|2023-08-17 04:35:00|73410|73400|73409.6|73399.6|73413|73403|73406.3|73396.3|275
1692247200000|2023-08-17 04:40:00|73409.7|73399.7|73406|73396|73410.6|73400.6|73405.8|73395.8|252
1692247500000|2023-08-17 04:45:00|73405.9|73395.9|73399.1|73389.1|73405.9|73395.9|73391.6|73381.6|254
1692247800000|2023-08-17 04:50:00|73399.3|73389.3|73394.9|73384.9|73402.3|73392.3|73390.4|73380.4|246
1692248100000|2023-08-17 04:55:00|73395.4|73385.4|73400.1|73390.1|73400.5|73390.5|73394.9|73384.9|230
1692248400000|2023-08-17 05:00:00|73400|73390|73421.9|73411.9|73422.2|73412.2|73395.8|73385.8|479
1692248700000|2023-08-17 05:05:00|73421.8|73411.8|73423.3|73413.3|73428.8|73418.8|73409.4|73399.4|405
1692249000000|2023-08-17 05:10:00|73423.4|73413.4|73419.4|73409.4|73428.9|73418.9|73415.4|73405.4|433
1692249300000|2023-08-17 05:15:00|73418.8|73408.8|73431.6|73421.6|73434.1|73424.1|73418.6|73408.6|416
1692249600000|2023-08-17 05:20:00|73431.5|73421.5|73436.8|73426.8|73440.5|73430.5|73430.1|73420.1|438
1692249900000|2023-08-17 05:25:00|73436.9|73426.9|73431.1|73421.1|73437|73427|73427.2|73417.2|400
1692250200000|2023-08-17 05:30:00|73431.2|73421.2|73447.1|73437.1|73459.8|73449.8|73431|73421|579
1692250500000|2023-08-17 05:35:00|73447.2|73437.2|73442.5|73432.5|73449.5|73439.5|73433.8|73422.2|433
1692250800000|2023-08-17 05:40:00|73442.7|73432.7|73443.6|73433.6|73447.4|73437.4|73432.5|73422.5|457
1692251100000|2023-08-17 05:45:00|73443.5|73433.5|73442.6|73432.6|73443.5|73433.5|73425.7|73415.7|500
1692251400000|2023-08-17 05:50:00|73442.7|73432.7|73421.8|73411.8|73444.8|73434.8|73418|73405|474
1692251700000|2023-08-17 05:55:00|73421.9|73411.9|73423.6|73413.6|73433.3|73421.8|73413.3|73403.3|584
1692252000000|2023-08-17 06:00:00|73423.5|73413.5|73415.4|73405.4|73426.2|73416.2|73413.3|73403.3|534
1692252300000|2023-08-17 06:05:00|73415.9|73405.9|73415.3|73405.3|73427.2|73417.2|73408.4|73398.4|539
1692252600000|2023-08-17 06:10:00|73415|73405|73423.8|73413.8|73428.2|73418.2|73408.6|73398.6|560
1692252900000|2023-08-17 06:15:00|73423.9|73413.9|73408.1|73398.1|73439.4|73429.4|73406|73396|625
1692253200000|2023-08-17 06:20:00|73408.5|73398.5|73383.8|73373.8|73410.5|73400.5|73381.5|73366.3|630
1692253500000|2023-08-17 06:25:00|73383.9|73373.9|73337.9|73327.9|73392.8|73382.8|73331.7|73314.6|704
1692253800000|2023-08-17 06:30:00|73338.4|73328.4|73342|73332|73372|73356.3|73335|73319|641
1692254100000|2023-08-17 06:35:00|73342.4|73332.4|73271.9|73251.9|73342.8|73332.8|73256.6|73241.5|851
1692254400000|2023-08-17 06:40:00|73272.2|73252.2|73261.7|73251.7|73300.3|73287.9|73258.1|73245.8|735
1692254700000|2023-08-17 06:45:00|73261.6|73251.6|73315.3|73295.3|73320.9|73300.9|73251.2|73237.7|744
1692255000000|2023-08-17 06:50:00|73315.4|73295.4|73307.2|73297.2|73334.1|73315.7|73292.1|73276.6|690
1692255300000|2023-08-17 06:55:00|73307.7|73297.7|73298|73278|73316.8|73306.8|73289.3|73274.4|662
1692255600000|2023-08-17 07:00:00|73298.2|73278.2|73307.1|73287.1|73312.7|73297.3|73284.6|73269.2|708
1692255900000|2023-08-17 07:05:00|73306.2|73286.2|73324.1|73314.1|73328|73318|73299.4|73281.6|667
1692256200000|2023-08-17 07:10:00|73324.3|73314.3|73322.1|73312.1|73334.2|73324.2|73320.5|73310.5|501
1692256500000|2023-08-17 07:15:00|73322.2|73312.2|73315.1|73305.1|73340.9|73325.7|73309.4|73299.4|572
1692256800000|2023-08-17 07:20:00|73314.6|73304.6|73330|73310|73339.8|73325.4|73304.1|73289.6|561
1692257100000|2023-08-17 07:25:00|73328.2|73308.2|73339.2|73329.2|73355.1|73345.1|73327.1|73307.1|534
1692257400000|2023-08-17 07:30:00|73339.1|73329.1|73355.5|73345.5|73356.9|73346.9|73338.5|73328.5|409
1692257700000|2023-08-17 07:35:00|73355.6|73345.6|73367.3|73357.3|73370.8|73358.6|73343.9|73333.9|431
1692258000000|2023-08-17 07:40:00|73366.7|73356.7|73366.6|73356.6|73370.5|73360.5|73350.6|73340.6|545
1692258300000|2023-08-17 07:45:00|73366.5|73356.5|73353|73343|73372.2|73362.2|73348.5|73338.5|514
1692258600000|2023-08-17 07:50:00|73353.1|73343.1|73347.4|73337.4|73371.5|73358.6|73344|73334|474
1692258900000|2023-08-17 07:55:00|73347.3|73337.3|73343.5|73333.5|73351.3|73341.3|73314.7|73299.9|634
1692259200000|2023-08-17 08:00:00|73343.4|73333.4|73340.3|73330.3|73353.8|73343.8|73337.7|73327.7|540
1692259500000|2023-08-17 08:05:00|73340.1|73330.1|73322.8|73312.8|73357.6|73347.6|73317.6|73297.6|542
1692259800000|2023-08-17 08:10:00|73322.9|73312.9|73351.5|73341.5|73359.7|73343.7|73322.9|73312.9|483
1692260100000|2023-08-17 08:15:00|73351.4|73341.4|73350.2|73340.2|73356.1|73346.1|73342.6|73332.6|487
1692260400000|2023-08-17 08:20:00|73350.1|73340.1|73375.9|73365.9|73377|73367|73349.5|73339.5|407
1692260700000|2023-08-17 08:25:00|73376.5|73366.5|73395.5|73385.5|73408.3|73394.1|73362.3|73348.1|571
1692261000000|2023-08-17 08:30:00|73395.6|73385.6|73424.2|73414.2|73431.1|73421.1|73395.4|73383.4|446
1692261300000|2023-08-17 08:35:00|73424.3|73414.3|73401.6|73391.6|73428.1|73418.1|73400.6|73390.6|393
1692261600000|2023-08-17 08:40:00|73401.5|73391.5|73386.6|73376.6|73403.4|73393.4|73385.9|73375.9|303
1692261900000|2023-08-17 08:45:00|73386.4|73376.4|73387.2|73377.2|73394.1|73383.2|73376.8|73366.8|425
1692262200000|2023-08-17 08:50:00|73387.3|73377.3|73398.3|73388.3|73407|73393.2|73386.8|73376.8|341
1692262500000|2023-08-17 08:55:00|73397.8|73387.8|73437.3|73427.3|73446.3|73432.2|73397.8|73387.8|533
1692262800000|2023-08-17 09:00:00|73440.1|73430.1|73433.7|73423.7|73444.5|73434.5|73429.8|73419.8|396
1692263100000|2023-08-17 09:05:00|73433.8|73423.8|73432.3|73422.3|73440.7|73430.7|73427.1|73417.1|354
1692263400000|2023-08-17 09:10:00|73432.4|73422.4|73426|73406|73432.5|73422.5|73406.2|73394.9|534
1692263700000|2023-08-17 09:15:00|73425.9|73405.9|73420.8|73410.8|73440.7|73421.6|73417.8|73405.9|465
1692264000000|2023-08-17 09:20:00|73421.2|73411.2|73416.8|73406.8|73424.6|73414.6|73405.7|73395.7|386
1692264300000|2023-08-17 09:25:00|73416.9|73406.9|73417.7|73407.7|73423.5|73413.5|73409|73399|385
1692264600000|2023-08-17 09:30:00|73417.8|73407.8|73435.3|73425.3|73437.9|73427.9|73409.7|73399.7|468
1692264900000|2023-08-17 09:35:00|73435.2|73425.2|73379.8|73369.8|73439.4|73429.4|73379.8|73363.3|500
1692265200000|2023-08-17 09:40:00|73389|73369|73367.1|73347.1|73416.8|73396.8|73362.4|73346.9|724
1692265500000|2023-08-17 09:45:00|73367|73347|73327.7|73307.7|73374.6|73361.3|73302.8|73282.8|681
1692265800000|2023-08-17 09:50:00|73327.8|73307.8|73347.9|73327.9|73352|73334.8|73321.5|73304.4|457
1692266100000|2023-08-17 09:55:00|73348|73328|73307.3|73287.3|73369.8|73349.8|73305.8|73285.8|379
1692266400000|2023-08-17 10:00:00|73307.1|73287.1|73152.9|73132.9|73307.1|73287.1|73144.6|73124.6|801
1692266700000|2023-08-17 10:05:00|73153.1|73133.1|73138.7|73118.7|73193.2|73173.2|73098.9|73078.9|653
1692267000000|2023-08-17 10:10:00|73138.4|73118.4|73162.6|73142.6|73162.9|73142.9|73100.3|73080.3|598
1692267300000|2023-08-17 10:15:00|73161.1|73141.1|73096.2|73076.2|73163.6|73143.6|73080.6|73060.6|608
1692267600000|2023-08-17 10:20:00|73096.3|73076.3|73031.5|73011.5|73101|73081|73011|72991|728
1692267900000|2023-08-17 10:25:00|73031.6|73011.6|73079.9|73059.9|73089.6|73069.6|72980.4|72960.4|797
1692268200000|2023-08-17 10:30:00|73079.4|73059.4|73095|73075|73114.3|73094.3|73077.1|73057.1|678
1692268500000|2023-08-17 10:35:00|73094.7|73074.7|73053.4|73033.4|73094.8|73075.5|73039.6|73019.6|605
1692268800000|2023-08-17 10:40:00|73053.3|73033.3|73070.7|73050.7|73085.6|73065.6|73044.6|73030.2|625
1692269100000|2023-08-17 10:45:00|73069.7|73049.7|73078|73068|73100.5|73080.5|73064.1|73044.1|631
1692269400000|2023-08-17 10:50:00|73077.8|73067.8|73040.6|73020.6|73082.7|73072.7|73038.7|73018.7|525
1692269700000|2023-08-17 10:55:00|73040.7|73020.7|73070|73050|73074.2|73054.2|73039.8|73019.8|599
1692270000000|2023-08-17 11:00:00|73069.9|73049.9|73066.7|73046.7|73084.9|73064.9|73059.5|73045.6|489
1692270300000|2023-08-17 11:05:00|73067.3|73047.3|73085.7|73065.7|73092.2|73072.2|73063.9|73043.9|601
1692270600000|2023-08-17 11:10:00|73085.8|73065.8|73104|73084|73104.2|73084.2|73084.9|73065|460
1692270900000|2023-08-17 11:15:00|73103.9|73083.9|73150.8|73130.8|73154.2|73134.2|73096.3|73082|521
1692271200000|2023-08-17 11:20:00|73149.4|73129.4|73156.6|73136.6|73158.6|73138.6|73131.7|73121.7|434
1692271500000|2023-08-17 11:25:00|73156.8|73136.8|73194.4|73174.4|73197.9|73177.9|73150.3|73130.3|557
1692271800000|2023-08-17 11:30:00|73194.5|73174.5|73157.4|73137.4|73198.9|73179.3|73146.2|73126.2|582
1692272100000|2023-08-17 11:35:00|73157.7|73137.7|73114|73104|73158.8|73138.8|73107.2|73092.6|588
1692272400000|2023-08-17 11:40:00|73113.8|73103.8|73109.8|73089.8|73135.4|73115.4|73103.4|73086.8|563
1692272700000|2023-08-17 11:45:00|73110.3|73090.3|73074.4|73054.4|73112.8|73095.4|73068.7|73048.7|551
1692273000000|2023-08-17 11:50:00|73074.8|73054.8|73076.5|73066.5|73087.1|73069.8|73073.5|73053.5|383
1692273300000|2023-08-17 11:55:00|73076.4|73066.4|73061.7|73051.7|73077.8|73066.5|73057.3|73044.5|455
1692273600000|2023-08-17 12:00:00|73061.8|73051.8|73049.4|73039.4|73080.9|73062.4|73048|73038|484
1692273900000|2023-08-17 12:05:00|73049.1|73039.1|73058.4|73048.4|73070.9|73060.9|73043.4|73033.4|494
1692274200000|2023-08-17 12:10:00|73058.3|73048.3|73085.9|73065.9|73087.7|73073.8|73058.3|73048.3|616
1692274500000|2023-08-17 12:15:00|73085.7|73065.7|73088.6|73068.6|73097|73084.9|73076.9|73061.9|561
1692274800000|2023-08-17 12:20:00|73090.4|73070.4|73122.4|73102.4|73131.3|73115|73090.4|73070.4|674
1692275100000|2023-08-17 12:25:00|73122.5|73102.5|73120.1|73100.1|73144.5|73124.5|73114.3|73094.3|589
1692275400000|2023-08-17 12:30:00|73120.2|73100.2|73129.4|73109.4|73150.3|73130.3|73115.5|73095.5|898
1692275700000|2023-08-17 12:35:00|73128.9|73108.9|73104.9|73084.9|73128.9|73108.9|73068.4|73048.4|832
1692276000000|2023-08-17 12:40:00|73104.8|73084.8|73127.1|73107.1|73128.5|73108.5|73090|73070|855
1692276300000|2023-08-17 12:45:00|73126.9|73106.9|73140.7|73120.7|73153.6|73133.6|73115.6|73095.6|699
1692276600000|2023-08-17 12:50:00|73140.2|73120.2|73102.4|73092.4|73145.8|73127.8|73099|73084.1|638
1692276900000|2023-08-17 12:55:00|73102.5|73092.5|73106.2|73096.2|73108.3|73098.3|73090.4|73080.4|578
1692277200000|2023-08-17 13:00:00|73106.3|73096.3|73097.7|73077.7|73114.2|73102.2|73071.7|73051.7|877
1692277500000|2023-08-17 13:05:00|73097.8|73077.8|73089|73079|73115.2|73095.2|73078.3|73063.7|702
1692277800000|2023-08-17 13:10:00|73089.8|73079.8|73090|73080|73105.7|73093.7|73079.8|73069.8|744
1692278100000|2023-08-17 13:15:00|73091|73081|73077.6|73067.6|73091|73081|73067.7|73052.1|781
1692278400000|2023-08-17 13:20:00|73076.8|73066.8|73078.1|73058.1|73095.6|73078.8|73076.5|73058.1|717
1692278700000|2023-08-17 13:25:00|73078.5|73058.5|73069|73059|73089.9|73076.1|73063.1|73047.3|712
1692279000000|2023-08-17 13:30:00|73069.1|73059.1|73100.3|73090.3|73104.9|73091.6|73068.6|73058.6|739
1692279300000|2023-08-17 13:35:00|73100.4|73090.4|73088.7|73068.7|73107.3|73091.2|73076.5|73064.5|738
1692279600000|2023-08-17 13:40:00|73088|73068|73107.1|73087.1|73107.3|73087.3|73068|73048|781
1692279900000|2023-08-17 13:45:00|73107.2|73087.2|73147.7|73137.7|73149.2|73137.7|73102.5|73087.2|741
1692280200000|2023-08-17 13:50:00|73147.8|73137.8|73148.5|73138.5|73158.9|73143.3|73141.1|73126.1|758
1692280500000|2023-08-17 13:55:00|73149.1|73139.1|73159.9|73139.9|73161.2|73146.6|73147.6|73133.1|575
1692280800000|2023-08-17 14:00:00|73160.1|73140.1|73158.6|73138.6|73161.1|73145.7|73148.1|73130.6|648
1692281100000|2023-08-17 14:05:00|73159|73139|73158.5|73138.5|73161|73146.2|73140.1|73130.1|647
1692281400000|2023-08-17 14:10:00|73158.6|73138.6|73173.2|73153.2|73187.4|73171.6|73155.7|73136.6|606
1692281700000|2023-08-17 14:15:00|73173.8|73153.8|73188.6|73168.6|73194.3|73174.3|73160|73140|742
1692282000000|2023-08-17 14:20:00|73188.7|73168.7|73189|73179|73204|73189.3|73186.4|73166.4|633
1692282300000|2023-08-17 14:25:00|73189.5|73179.5|73198.2|73178.2|73203.5|73189.4|73183.7|73168.9|608
1692282600000|2023-08-17 14:30:00|73198.1|73178.1|73193.1|73183.1|73200.3|73186.9|73179|73161.7|669
1692282900000|2023-08-17 14:35:00|73193|73183|73186.8|73176.8|73201.8|73191.8|73185.5|73175.5|444
1692283200000|2023-08-17 14:40:00|73186.6|73176.6|73160.7|73140.7|73188.8|73178.8|73160.6|73140.6|664
1692283500000|2023-08-17 14:45:00|73160.1|73140.1|73159.5|73139.5|73172.4|73157.8|73143|73128.1|623
1692283800000|2023-08-17 14:50:00|73159.4|73139.4|73128.9|73118.9|73163.5|73147.3|73113.8|73093.8|703
1692284100000|2023-08-17 14:55:00|73128.8|73118.8|73135.7|73115.7|73139.1|73121.7|73120|73101.7|607
1692284400000|2023-08-17 15:00:00|73135.6|73115.6|73134.4|73114.4|73157.1|73137.1|73129.6|73110.2|659
1692284700000|2023-08-17 15:05:00|73134.2|73114.2|73116.3|73106.3|73135.1|73119.6|73115.4|73101.8|595
1692285000000|2023-08-17 15:10:00|73116.2|73106.2|73122.3|73112.3|73128.1|73118.1|73112.7|73102.7|454
1692285300000|2023-08-17 15:15:00|73122.2|73112.2|73117.6|73107.6|73126.1|73114.9|73109.7|73099.7|427
1692285600000|2023-08-17 15:20:00|73117.2|73107.2|73107.1|73097.1|73122.8|73112.8|73104.4|73094.4|472
1692285900000|2023-08-17 15:25:00|73107|73097|73118.7|73098.7|73129.5|73119.2|73106.6|73094.9|549
1692286200000|2023-08-17 15:30:00|73118.6|73098.6|73130.1|73120.1|73135.8|73121.7|73113.7|73097.2|594
1692286500000|2023-08-17 15:35:00|73130.2|73120.2|73128.1|73118.1|73135.4|73122.8|73119|73103.6|475
1692286800000|2023-08-17 15:40:00|73128|73118|73126.8|73116.8|73132.7|73120.2|73113.7|73096.1|511
1692287100000|2023-08-17 15:45:00|73126.7|73116.7|73143.1|73123.1|73150.6|73135|73114.3|73100|581
1692287400000|2023-08-17 15:50:00|73143|73123|73132.3|73122.3|73148.7|73135.9|73120.5|73110.5|569
1692287700000|2023-08-17 15:55:00|73132.4|73122.4|73126.1|73116.1|73138.8|73128.8|73120.6|73106|505
1692288000000|2023-08-17 16:00:00|73125.7|73115.7|73111.9|73091.9|73125.7|73115.7|73108.2|73091.1|518
1692288300000|2023-08-17 16:05:00|73111.8|73091.8|73120.4|73100.4|73131.4|73111.4|73104|73090.9|525
1692288600000|2023-08-17 16:10:00|73120.3|73100.3|73112.3|73092.3|73120.4|73100.4|73093.8|73079.4|541
1692288900000|2023-08-17 16:15:00|73112.4|73092.4|73061.9|73051.9|73115.2|73099|73056.7|73041.9|490
1692289200000|2023-08-17 16:20:00|73061.8|73051.8|73025.7|73005.7|73066.5|73056.5|73023.9|73004.8|544
1692289500000|2023-08-17 16:25:00|73027|73007|73005.5|72995.5|73030.9|73010.9|73004.4|72994.4|440
1692289800000|2023-08-17 16:30:00|73005.7|72995.7|73015.2|73005.2|73016.2|73006.2|73004.5|72994.5|287
1692290100000|2023-08-17 16:35:00|73015.3|73005.3|73030.1|73010.1|73031|73018|73013.7|73003.7|393
1692290400000|2023-08-17 16:40:00|73030.2|73010.2|73048.3|73028.3|73062.1|73042.1|73025.1|73010.2|551
1692290700000|2023-08-17 16:45:00|73049.5|73029.5|73057.7|73037.7|73059.4|73039.4|73042|73022|393
1692291000000|2023-08-17 16:50:00|73057.8|73037.8|73038.3|73028.3|73058.5|73038.5|73031.6|73021.6|455
1692291300000|2023-08-17 16:55:00|73038.8|73028.8|73055.6|73035.6|73058.1|73048.1|73037.6|73027.6|489
1692291600000|2023-08-17 17:00:00|73055.5|73035.5|73064.2|73054.2|73074.4|73059.5|73048.3|73034.1|547
1692291900000|2023-08-17 17:05:00|73064.1|73054.1|73070.4|73060.4|73078.6|73068.6|73064.1|73052.4|490
1692292200000|2023-08-17 17:10:00|73070.9|73060.9|73079.4|73069.4|73085.9|73071.4|73070.9|73056.3|449
1692292500000|2023-08-17 17:15:00|73078.3|73068.3|73077.7|73057.7|73086.2|73072.7|73072.5|73056.9|375
1692292800000|2023-08-17 17:20:00|73077.6|73057.6|73062.8|73042.8|73079.9|73059.9|73062|73042|566
1692293100000|2023-08-17 17:25:00|73062.6|73042.6|73068.5|73048.5|73072.4|73052.4|73060.1|73040.1|477
1692293400000|2023-08-17 17:30:00|73068.4|73048.4|73094.8|73074.8|73094.9|73074.9|73067.9|73047.9|496
1692293700000|2023-08-17 17:35:00|73094.6|73074.6|73074.6|73064.6|73096|73082.6|73074.1|73064.1|347
1692294000000|2023-08-17 17:40:00|73074.7|73064.7|73076.2|73056.2|73091.9|73071.9|73060|73040|436
1692294300000|2023-08-17 17:45:00|73075|73055|73078.4|73058.4|73081.3|73061.3|73062.7|73042.7|445
1692294600000|2023-08-17 17:50:00|73078.5|73058.5|73091.6|73071.6|73092.5|73079.4|73078.3|73058.3|361
1692294900000|2023-08-17 17:55:00|73091.7|73071.7|73093.3|73073.3|73095.5|73077.5|73079.8|73067.5|409
1692295200000|2023-08-17 18:00:00|73093.1|73073.1|73094.8|73074.8|73103.9|73083.9|73091.9|73071.9|377
1692295500000|2023-08-17 18:05:00|73094.9|73074.9|73097.7|73077.7|73106.5|73091|73090.6|73073.2|295
1692295800000|2023-08-17 18:10:00|73097.6|73077.6|73115.1|73095.1|73123|73103|73096.1|73076.1|375
1692296100000|2023-08-17 18:15:00|73115.2|73095.2|73141.3|73121.3|73151.2|73131.2|73115.2|73095.2|457
1692296400000|2023-08-17 18:20:00|73141.7|73121.7|73109.4|73099.4|73144.2|73125.2|73108.8|73094.2|499
1692296700000|2023-08-17 18:25:00|73109.7|73099.7|73111.3|73091.3|73115.3|73099.7|73106.6|73086.6|486
1692297000000|2023-08-17 18:30:00|73111.2|73091.2|73118.6|73098.6|73125.7|73105.7|73103.2|73083.2|533
1692297300000|2023-08-17 18:35:00|73118.1|73098.1|73110.5|73100.5|73121.9|73105.2|73105.9|73090.9|462
1692297600000|2023-08-17 18:40:00|73110.6|73100.6|73113.2|73103.2|73114.5|73104.5|73106.3|73096.3|404
1692297900000|2023-08-17 18:45:00|73112.1|73102.1|73114.7|73104.7|73119.9|73109.9|73111.7|73101.7|413
1692298200000|2023-08-17 18:50:00|73114.8|73104.8|73118.6|73108.6|73119.5|73109.5|73109.8|73099.8|330
1692298500000|2023-08-17 18:55:00|73118.7|73108.7|73124.1|73104.1|73124.9|73109.4|73118.6|73100|498
1692298800000|2023-08-17 19:00:00|73124|73104|73103.4|73093.4|73124|73104|73101.3|73086.4|486
1692299100000|2023-08-17 19:05:00|73103.3|73093.3|73094.8|73074.8|73103.4|73093.4|73088.3|73068.3|525
1692299400000|2023-08-17 19:10:00|73095.2|73075.2|73107.6|73087.6|73112.2|73096.2|73094.9|73074.9|448
1692299700000|2023-08-17 19:15:00|73107.7|73087.7|73093.4|73083.4|73108.5|73088.5|73085|73070.3|474
1692300000000|2023-08-17 19:20:00|73093.8|73083.8|73105.4|73095.4|73113.1|73103.1|73092.5|73077.2|504
1692300300000|2023-08-17 19:25:00|73105.5|73095.5|73085|73075|73111.2|73096|73084.5|73073.9|355
1692300600000|2023-08-17 19:30:00|73085.3|73075.3|73094.3|73084.3|73097.7|73087.7|73084.9|73069.1|340
1692300900000|2023-08-17 19:35:00|73094.5|73084.5|73077.2|73067.2|73096.3|73086.3|73077|73060.4|356
1692301200000|2023-08-17 19:40:00|73077.3|73067.3|73079.3|73069.3|73080.1|73070.1|73076.9|73066.9|255
1692301500000|2023-08-17 19:45:00|73079.4|73069.4|73078.1|73058.1|73085.7|73071.4|73075.5|73055.5|482
1692301800000|2023-08-17 19:50:00|73077.2|73057.2|73057.5|73047.5|73077.8|73057.8|73057.2|73042.7|459
1692302100000|2023-08-17 19:55:00|73057.4|73047.4|73060.1|73040.1|73061|73048.8|73051.2|73039.5|429
1692302400000|2023-08-17 20:00:00|73060|73040|73061.7|73041.7|73062.7|73042.7|73059.9|73039.9|355
1692302700000|2023-08-17 20:05:00|73061.8|73041.8|73053.8|73033.8|73063.7|73043.7|73049.8|73033.8|155
1692303000000|2023-08-17 20:10:00|73053.9|73033.9|73049.7|73029.7|73057.1|73037.1|73049.4|73029.4|302
1692303300000|2023-08-17 20:15:00|73049.8|73029.8|73051.3|73031.3|73053.2|73033.2|73047.9|73027.9|199
1692303600000|2023-08-17 20:20:00|73051.2|73031.2|73048.1|73028.1|73051.8|73031.8|73046.6|73026.6|333
1692303900000|2023-08-17 20:25:00|73048|73028|73049.8|73029.8|73051.1|73031.1|73047.3|73027.3|161
1692304200000|2023-08-17 20:30:00|73049.6|73029.6|73049.7|73029.7|73050.9|73030.9|73049.4|73029.4|91
1692304500000|2023-08-17 20:35:00|73049.8|73029.8|73055.4|73035.4|73055.6|73035.6|73049.8|73029.8|176
1692304800000|2023-08-17 20:40:00|73055.5|73035.5|73055|73035|73055.5|73035.5|73052.7|73032.7|220
1692305100000|2023-08-17 20:45:00|73055.1|73035.1|73052.3|73032.3|73055.1|73035.1|73051.8|73031.8|160
1692305400000|2023-08-17 20:50:00|73052.2|73032.2|73048.6|73028.6|73053.4|73033.4|73048.1|73028.1|172
1692305700000|2023-08-17 20:55:00|73049|73029|73076.9|72988.6|73076.9|73029.2|73036.9|72988.6|656
1692306000000|2023-08-17 21:00:00|73080.9|72986.4|73086.5|72994.2|73088.1|72994.2|73080.3|72978.9|62
1692306300000|2023-08-17 21:05:00|73086.3|72994.1|73082.6|72995.5|73087.2|72996.8|73082.6|72993.9|145
1692306600000|2023-08-17 21:10:00|73082.5|72995.6|73083.1|72996.6|73084.7|72996.6|73082.1|72995.1|59
1692306900000|2023-08-17 21:15:00|73082.6|72995.6|73079.9|72994.2|73083.8|72997.1|73079.9|72993.9|65
1692307200000|2023-08-17 21:20:00|73079.8|72994.1|73083.4|72995.1|73083.7|72996.3|73079.8|72991.9|46
1692307500000|2023-08-17 21:25:00|73083.5|72995|73081.2|72998.4|73083.8|72998.4|73081.2|72992.1|37
1692307800000|2023-08-17 21:30:00|73084.7|72999.2|73080.7|72998.5|73084.8|73001.4|73079.1|72995.5|105
1692308100000|2023-08-17 21:35:00|73080.6|73000.2|73083.1|73002.5|73083.3|73002.9|73079.5|72998|99
1692308400000|2023-08-17 21:40:00|73081.9|73001.4|73082.8|73000|73083.4|73001.6|73078.3|72998.5|184
1692308700000|2023-08-17 21:45:00|73082.7|73000.1|73083.9|72998|73085.4|73000.5|73082.5|72997.4|96
1692309000000|2023-08-17 21:50:00|73085.8|72996.3|73086|72995.4|73088.2|72998.3|73084.4|72993.9|146
1692309300000|2023-08-17 21:55:00|73086.1|72995.7|73085.6|72996.5|73089|72999.5|73082.5|72993.2|154
1692309600000|2023-08-17 22:00:00|73084.5|72996.3|73076.9|72995.9|73085.2|73000.4|73074.3|72994.2|208
1692309900000|2023-08-17 22:05:00|73076.4|72998.2|73077.8|73000.7|73084|73003.8|73075.1|72994.5|108
1692310200000|2023-08-17 22:10:00|73077.5|73001.2|73076.1|73002.6|73084.2|73006.3|73075.9|72996.3|93
1692310500000|2023-08-17 22:15:00|73076.7|73002.8|73077.2|73003.7|73081.1|73007.5|73071.6|73000.5|359
1692310800000|2023-08-17 22:20:00|73076.8|73004.6|73076.7|73006.3|73079.7|73006.4|73071.6|72998.8|317
1692311100000|2023-08-17 22:25:00|73076.8|73006.4|73078.9|73015.2|73080.5|73015.8|73071.8|73001.6|220
1692311400000|2023-08-17 22:30:00|73077.5|73014.2|73079.4|73012.5|73080.4|73017|73074.5|73011.7|285
1692311700000|2023-08-17 22:35:00|73079.2|73013.8|73066.9|72999.2|73079.9|73017|73066.1|72995.1|362
1692312000000|2023-08-17 22:40:00|73067.4|72999.1|73069.8|72999.7|73074.8|73001.7|73065.8|72994.4|411
1692312300000|2023-08-17 22:45:00|73069.9|72999.8|73073.1|72999.4|73077.6|73002.1|73069.8|72995.2|349
1692312600000|2023-08-17 22:50:00|73073.3|72999.6|73068.7|73004.6|73078.3|73006.2|73048.8|72993.4|261
1692312900000|2023-08-17 22:55:00|73068.3|73003.8|73037.3|72998.6|73077.8|73003.8|73025.2|72991|276
1692313200000|2023-08-17 23:00:00|73037.1|72998.5|73040.8|72999.9|73074.6|73008.3|73020.6|72995.6|447
1692313500000|2023-08-17 23:05:00|73041|73000|73044.3|72997.6|73044.9|73001.4|73036.6|72995.5|367
1692313800000|2023-08-17 23:10:00|73044.2|72997.5|73023.6|73003.6|73044.2|73006.3|73023.2|72995.9|283
1692314100000|2023-08-17 23:15:00|73023.8|73003.8|73024.3|73004.3|73025.3|73005.3|73019.6|72999.6|324
1692314400000|2023-08-17 23:20:00|73024.7|73004.7|73025.6|73005.6|73028.1|73008.1|73022.9|73002.9|346
1692314700000|2023-08-17 23:25:00|73025.5|73005.5|73022.8|73002.8|73026.1|73006.1|73018.7|72998.7|333
1692315000000|2023-08-17 23:30:00|73022.9|73002.9|73014.8|72994.8|73023.1|73003.1|73014.5|72994.5|297
1692315300000|2023-08-17 23:35:00|73014.7|72994.7|73015.4|72995.4|73015.7|72995.7|73012.7|72992.7|145
1692315600000|2023-08-17 23:40:00|73015.6|72995.6|73017.7|72997.7|73018|72998|73014.9|72994.9|174
1692315900000|2023-08-17 23:45:00|73017.6|72997.6|73015.6|72995.6|73018.5|72998.5|73012.1|72992.1|318
1692316200000|2023-08-17 23:50:00|73015.5|72995.5|73012.2|72992.2|73015.6|72995.6|73012|72992|143
1692316500000|2023-08-17 23:55:00|73012.1|72992.1|73012.1|72992.1|73014.1|72994.1|73010|72990|163
1692316800000|2023-08-18 00:00:00|73012|72992|73010.6|72990.6|73016.5|73002.1|73004.3|72988.8|423
1692317100000|2023-08-18 00:05:00|73010.3|72990.3|72993.2|72973.2|73010.3|72990.3|72989.2|72969.2|500
1692317400000|2023-08-18 00:10:00|72993.1|72973.1|72985.8|72965.8|72999.9|72979.9|72979.5|72959.5|517
1692317700000|2023-08-18 00:15:00|72986.3|72966.3|72971.3|72951.3|72992.2|72972.2|72971.2|72951.2|446
1692318000000|2023-08-18 00:20:00|72971.4|72951.4|72971.5|72951.5|72974|72954|72968.8|72948.8|414
1692318300000|2023-08-18 00:25:00|72971.4|72951.4|72953.8|72933.8|72971.8|72951.8|72938.3|72918.3|466
1692318600000|2023-08-18 00:30:00|72953.7|72933.7|72935.6|72915.6|72963.4|72943.4|72934.5|72914.5|439
1692318900000|2023-08-18 00:35:00|72935.7|72915.7|72924.5|72914.5|72937.7|72926.4|72922.7|72906.4|414
1692319200000|2023-08-18 00:40:00|72924.4|72914.4|72929.1|72919.1|72931.4|72921.4|72908.5|72898.5|362
1692319500000|2023-08-18 00:45:00|72929.7|72919.7|72907.3|72887.3|72935.7|72920.3|72907.3|72887.3|398
1692319800000|2023-08-18 00:50:00|72908.8|72888.8|72902.4|72882.4|72916.9|72896.9|72892.5|72872.5|684
1692320100000|2023-08-18 00:55:00|72902.6|72882.6|72911.9|72891.9|72922.8|72902.8|72897|72877|635
1692320400000|2023-08-18 01:00:00|72912|72892|72952.1|72932.1|72952.3|72932.3|72907|72887|776
1692320700000|2023-08-18 01:05:00|72952.2|72932.2|72964.6|72944.6|72969.2|72952.2|72946.9|72926.9|507
1692321000000|2023-08-18 01:10:00|72964.7|72944.7|72958.4|72938.4|72981.4|72961.4|72951.7|72931.7|646
1692321300000|2023-08-18 01:15:00|72958.5|72938.5|72902.3|72882.3|72974.9|72954.9|72874|72854|878
1692321600000|2023-08-18 01:20:00|72901.1|72881.1|72895|72875|72947.5|72927.5|72886.5|72874.1|647
1692321900000|2023-08-18 01:25:00|72889.4|72879.4|72886.7|72876.7|72895.8|72880.5|72874|72859.6|607
1692322200000|2023-08-18 01:30:00|72886.6|72876.6|72882.8|72862.8|72899.7|72884.9|72834.2|72814.2|962
1692322500000|2023-08-18 01:35:00|72882.9|72862.9|72897.6|72877.6|72918.1|72898.1|72880.9|72862.4|852
1692322800000|2023-08-18 01:40:00|72897.5|72877.5|72881.5|72871.5|72915.1|72900.1|72881.3|72871.3|649
1692323100000|2023-08-18 01:45:00|72881.6|72871.6|72935.9|72915.9|72946.7|72926.7|72874.8|72859|757
1692323400000|2023-08-18 01:50:00|72931|72921|72916.7|72896.7|72945.6|72931.3|72903.9|72886.1|692
1692323700000|2023-08-18 01:55:00|72916.8|72896.8|72921.1|72901.1|72929.8|72912.9|72887.7|72872.3|712
1692324000000|2023-08-18 02:00:00|72921.2|72901.2|72936.4|72916.4|72952.6|72934.6|72914.3|72900.4|659
1692324300000|2023-08-18 02:05:00|72936.2|72916.2|72912.6|72892.6|72943.1|72933.1|72905.2|72890|616
1692324600000|2023-08-18 02:10:00|72912.5|72892.5|72908|72888|72933|72913|72903.4|72887.9|488
1692324900000|2023-08-18 02:15:00|72903.4|72883.4|72926.1|72916.1|72931.7|72921.7|72897.7|72877.7|495
1692325200000|2023-08-18 02:20:00|72926.2|72916.2|72953.6|72933.6|72954.9|72934.9|72926.1|72916.1|509
1692325500000|2023-08-18 02:25:00|72953.5|72933.5|72953.6|72933.6|72955.3|72942.1|72942.9|72927.7|478
1692325800000|2023-08-18 02:30:00|72953.2|72933.2|72989.7|72969.7|72993.4|72977.8|72949.2|72929.2|692
1692326100000|2023-08-18 02:35:00|72989.8|72969.8|72982.1|72972.1|73014.4|72994.4|72979.8|72966.6|623
1692326400000|2023-08-18 02:40:00|72982.2|72972.2|72983.5|72973.5|72986|72976|72955.3|72944.8|619
1692326700000|2023-08-18 02:45:00|72983.6|72973.6|73001.5|72991.5|73017.7|73001.9|72981.4|72971.4|517
1692327000000|2023-08-18 02:50:00|73000.9|72990.9|73013.7|73003.7|73014.6|73004.6|72995.5|72979.9|525
1692327300000|2023-08-18 02:55:00|73014|73004|73002.2|72992.2|73024.6|73014.6|72994|72977.9|516
1692327600000|2023-08-18 03:00:00|73002.3|72992.3|73033.6|73023.6|73047.7|73028.4|73002.3|72988.7|741
1692327900000|2023-08-18 03:05:00|73034|73024|73062.4|73052.4|73068.6|73058.5|73025.3|73015.3|649
1692328200000|2023-08-18 03:10:00|73062.8|73052.8|73059.9|73049.9|73077.1|73067.1|73056.9|73044.1|580
1692328500000|2023-08-18 03:15:00|73059.8|73049.8|73062.5|73052.5|73066.8|73054.7|73048.2|73029.7|539
1692328800000|2023-08-18 03:20:00|73061.9|73051.9|73057.1|73047.1|73080.9|73063.9|73050.6|73037.2|583
1692329100000|2023-08-18 03:25:00|73057.2|73047.2|73047.3|73027.3|73060.6|73050.6|73034.7|73019.5|600
1692329400000|2023-08-18 03:30:00|73047.2|73027.2|73032.2|73022.2|73047.4|73030.2|73010.5|72994.7|596
1692329700000|2023-08-18 03:35:00|73032.1|73022.1|73022.5|73002.5|73036.8|73026.8|73011.3|72991.3|506
1692330000000|2023-08-18 03:40:00|73022.4|73002.4|73022.2|73012.2|73023.8|73012.7|73012.9|73000.6|321
1692330300000|2023-08-18 03:45:00|73024|73014|73042|73032|73069.2|73054.2|73024|73014|496
1692330600000|2023-08-18 03:50:00|73042.1|73032.1|73032.9|73022.9|73042.4|73032.4|73030.8|73015.6|462
1692330900000|2023-08-18 03:55:00|73032.5|73022.5|73030.8|73020.8|73035.9|73025.9|73023.7|73013.7|390
1692331200000|2023-08-18 04:00:00|73030.2|73020.2|73028.1|73018.1|73033.2|73020.2|73020.4|73004.7|516
1692331500000|2023-08-18 04:05:00|73028|73018|73045.8|73035.8|73051.2|73038.9|73025.2|73015.2|520
1692331800000|2023-08-18 04:10:00|73045.9|73035.9|73066.9|73056.9|73068.5|73058.5|73045.9|73035.9|384
1692332100000|2023-08-18 04:15:00|73066.8|73056.8|73072.2|73062.2|73088|73073.1|73066.6|73056.6|442
1692332400000|2023-08-18 04:20:00|73072|73062|73073.9|73063.9|73074.7|73064.7|73061.2|73046.4|438
1692332700000|2023-08-18 04:25:00|73073.7|73063.7|73079.7|73059.7|73079.8|73068.8|73069.3|73058.6|367
1692333000000|2023-08-18 04:30:00|73079.5|73059.5|73059.6|73049.6|73080|73060|73055.8|73035.8|506
1692333300000|2023-08-18 04:35:00|73059.3|73049.3|73058.1|73038.1|73070.5|73060.5|73051.3|73031.3|434
1692333600000|2023-08-18 04:40:00|73058|73038|73061|73041|73062.1|73047.5|73045.9|73029.3|434
1692333900000|2023-08-18 04:45:00|73061.1|73041.1|73068|73048|73069.5|73051|73059.9|73040.9|461
1692334200000|2023-08-18 04:50:00|73068.1|73048.1|73063.3|73053.3|73073|73057|73053.7|73039.3|459
1692334500000|2023-08-18 04:55:00|73063.2|73053.2|73051.5|73041.5|73064.6|73053.3|73041.9|73026.1|500
1692334800000|2023-08-18 05:00:00|73051|73041|73053|73043|73068.4|73054.8|73042.9|73026.9|603
1692335100000|2023-08-18 05:05:00|73053.1|73043.1|73057.9|73047.9|73057.9|73047.9|73047.9|73037.9|318
1692335400000|2023-08-18 05:10:00|73058|73048|73058.2|73048.2|73069.7|73059.7|73054.9|73044.9|481
1692335700000|2023-08-18 05:15:00|73056.7|73046.7|73074.6|73054.6|73083.9|73065.5|73050.1|73039.8|562
1692336000000|2023-08-18 05:20:00|73070.9|73050.9|73089.8|73069.8|73093.7|73073.7|73061.5|73047.2|615
1692336300000|2023-08-18 05:25:00|73087.2|73067.2|73078|73058|73089.8|73072.7|73071.6|73057.3|524
1692336600000|2023-08-18 05:30:00|73078.1|73058.1|73073|73063|73096.5|73076.5|73067.2|73048.2|573
1692336900000|2023-08-18 05:35:00|73072.9|73062.9|73049.2|73039.2|73072.9|73062.9|73033.3|73023.3|594
1692337200000|2023-08-18 05:40:00|73049.3|73039.3|73047.2|73037.2|73058.4|73048.4|73042.1|73032.1|403
1692337500000|2023-08-18 05:45:00|73047.3|73037.3|73040.4|73030.4|73050.4|73040.4|73027.1|73014.1|519
1692337800000|2023-08-18 05:50:00|73040.5|73030.5|73026.3|73016.3|73053.9|73039.7|73026.3|73014|454
1692338100000|2023-08-18 05:55:00|73026.4|73016.4|72999.4|72989.4|73027.8|73016.5|72976.8|72966.6|816
1692338400000|2023-08-18 06:00:00|72999.2|72989.2|73009.3|72999.3|73024.1|73004.1|72986.6|72973.9|648
1692338700000|2023-08-18 06:05:00|73010.9|73000.9|73013.1|73003.1|73037.2|73023.2|73010.5|73000.5|652
1692339000000|2023-08-18 06:10:00|73013.2|73003.2|73026.8|73006.8|73038.5|73018.5|73009.6|72997.9|620
1692339300000|2023-08-18 06:15:00|73025.2|73005.2|73033.9|73023.9|73047.2|73032.2|73007.9|72994.4|632
1692339600000|2023-08-18 06:20:00|73033.5|73023.5|73006.9|72996.9|73036.7|73026.7|73005.7|72995.7|519
1692339900000|2023-08-18 06:25:00|73006.8|72996.8|73019.8|73009.8|73022.1|73011.7|72987|72977|649
1692340200000|2023-08-18 06:30:00|73019.3|73009.3|73031.3|73021.3|73039.2|73027|73012.1|72998.4|642
1692340500000|2023-08-18 06:35:00|73031.2|73021.2|73029|73019|73037|73027|73020.8|73010.8|574
1692340800000|2023-08-18 06:40:00|73029.1|73019.1|73032.5|73022.5|73040.5|73030.5|73021.2|73011.2|535
1692341100000|2023-08-18 06:45:00|73032.3|73022.3|73033|73023|73039.1|73029.1|73019.5|73002.3|536
1692341400000|2023-08-18 06:50:00|73033.1|73023.1|73025.4|73015.4|73041.7|73031.7|73023.5|73013.5|454
1692341700000|2023-08-18 06:55:00|73025.3|73015.3|73084.8|73074.8|73092.5|73078.2|73024.6|73014.6|671
1692342000000|2023-08-18 07:00:00|73085.6|73075.6|73068.5|73058.5|73088.4|73078.4|73066.4|73051.5|623
1692342300000|2023-08-18 07:05:00|73068.6|73058.6|73063.7|73053.7|73079.7|73065.1|73046.4|73032.9|648
1692342600000|2023-08-18 07:10:00|73063.8|73053.8|73062.3|73052.3|73078.5|73061.9|73061.5|73048.5|541
1692342900000|2023-08-18 07:15:00|73062.4|73052.4|73043.9|73033.9|73062.8|73052.8|73033.1|73023.1|486
1692343200000|2023-08-18 07:20:00|73043.6|73033.6|73043.9|73023.9|73050.7|73037.8|73034.4|73018.7|514
1692343500000|2023-08-18 07:25:00|73043.8|73023.8|73057.2|73047.2|73063.1|73050.3|73028.9|73018.9|529
1692343800000|2023-08-18 07:30:00|73058.1|73048.1|73054.1|73044.1|73058.4|73048.4|73042.7|73032.7|452
1692344100000|2023-08-18 07:35:00|73054|73044|73056.6|73046.6|73068.4|73052.6|73048.9|73036.2|485
1692344400000|2023-08-18 07:40:00|73056.5|73046.5|73054.8|73044.8|73075.7|73058.1|73054.6|73041.9|471
1692344700000|2023-08-18 07:45:00|73054.7|73044.7|73074|73054|73077|73057|73053.9|73033.9|496
1692345000000|2023-08-18 07:50:00|73073.8|73053.8|73062.7|73052.7|73076.6|73065.7|73061.1|73050.2|479
1692345300000|2023-08-18 07:55:00|73062.2|73052.2|73069.5|73059.5|73074.9|73063.5|73060.6|73050.6|514
1692345600000|2023-08-18 08:00:00|73069.4|73059.4|73043.2|73033.2|73069.5|73059.5|73038.8|73028.8|494
1692345900000|2023-08-18 08:05:00|73043.1|73033.1|73062.7|73052.7|73063.1|73053.1|73028.5|73014|509
1692346200000|2023-08-18 08:10:00|73062.9|73052.9|73078.7|73058.7|73079.8|73060.2|73062.8|73048.1|437
1692346500000|2023-08-18 08:15:00|73078.6|73058.6|73099|73079|73101.3|73088.4|73074.3|73054.3|356
1692346800000|2023-08-18 08:20:00|73097.8|73077.8|73103.7|73093.7|73105.6|73094.1|73084.2|73068.6|465
1692347100000|2023-08-18 08:25:00|73103.9|73093.9|73117.4|73107.4|73127.4|73114.7|73097.3|73080.1|663
1692347400000|2023-08-18 08:30:00|73117.3|73107.3|73108.7|73098.7|73125.9|73112.1|73098|73085.3|561
1692347700000|2023-08-18 08:35:00|73109.8|73099.8|73157.1|73137.1|73159.1|73141.7|73103.4|73093.4|500
1692348000000|2023-08-18 08:40:00|73157.2|73137.2|73162.6|73152.6|73177.1|73159.6|73150.2|73130.4|550
1692348300000|2023-08-18 08:45:00|73162.7|73152.7|73193.6|73173.6|73193.6|73173.6|73160.7|73150.7|370
1692348600000|2023-08-18 08:50:00|73193.7|73173.7|73178.6|73168.6|73198.2|73181.4|73173.5|73163.5|504
1692348900000|2023-08-18 08:55:00|73178.5|73168.5|73171.6|73161.6|73180.5|73169.6|73167.3|73153.4|391
1692349200000|2023-08-18 09:00:00|73171.5|73161.5|73144.6|73134.6|73172.1|73162.1|73141.8|73124.3|529
1692349500000|2023-08-18 09:05:00|73144.5|73134.5|73156.5|73146.5|73156.9|73146.9|73142.2|73130.9|477
1692349800000|2023-08-18 09:10:00|73156.4|73146.4|73170.7|73150.7|73173.1|73157.7|73144.5|73130.1|568
1692350100000|2023-08-18 09:15:00|73170.6|73150.6|73172.2|73152.2|73175.7|73161.4|73160.9|73150.6|545
1692350400000|2023-08-18 09:20:00|73172.8|73152.8|73142.8|73132.8|73176.1|73160|73138.7|73128.7|502
1692350700000|2023-08-18 09:25:00|73142.7|73132.7|73143.4|73133.4|73149.1|73139.1|73138|73123.1|450
1692351000000|2023-08-18 09:30:00|73143.6|73133.6|73139.1|73129.1|73156.1|73146.1|73138.1|73128.1|442
1692351300000|2023-08-18 09:35:00|73139|73129|73149.5|73129.5|73158.5|73141.9|73137.4|73124.9|507
1692351600000|2023-08-18 09:40:00|73149.3|73129.3|73152|73142|73159.2|73144.4|73139|73126.9|442
1692351900000|2023-08-18 09:45:00|73151.9|73141.9|73166.7|73156.7|73169.2|73159.2|73150|73140|355
1692352200000|2023-08-18 09:50:00|73166.8|73156.8|73145.3|73135.3|73167.7|73157.7|73143.5|73128.2|367
1692352500000|2023-08-18 09:55:00|73145.1|73135.1|73155.1|73145.1|73155.3|73145.3|73142.6|73132.6|336
1692352800000|2023-08-18 10:00:00|73155.2|73145.2|73154.4|73134.4|73162.8|73150.6|73152.2|73134.3|468
1692353100000|2023-08-18 10:05:00|73154.6|73134.6|73101.8|73091.8|73154.6|73139.2|73101.6|73090.1|449
1692353400000|2023-08-18 10:10:00|73100.7|73090.7|73108.3|73088.3|73109.6|73093.8|73094.3|73084.1|401
1692353700000|2023-08-18 10:15:00|73108.4|73088.4|73096.9|73086.9|73119.6|73104.7|73093.6|73083.6|357
1692354000000|2023-08-18 10:20:00|73097|73087|73105.8|73085.8|73110.5|73097|73096.5|73081.6|408
1692354300000|2023-08-18 10:25:00|73105.6|73085.6|73113|73093|73114.9|73094.9|73100.5|73080.5|318
1692354600000|2023-08-18 10:30:00|73113.1|73093.1|73132.8|73112.8|73132.8|73112.8|73109.7|73089.7|355
1692354900000|2023-08-18 10:35:00|73132.6|73112.6|73105.9|73085.9|73142.4|73122.4|73097.8|73080.4|414
1692355200000|2023-08-18 10:40:00|73106|73086|73119.4|73109.4|73134.4|73114.4|73084.3|73066.6|565
1692355500000|2023-08-18 10:45:00|73119.6|73109.6|73098.2|73088.2|73119.7|73109.7|73097|73087|329
1692355800000|2023-08-18 10:50:00|73098.3|73088.3|73103.9|73093.9|73104.6|73094.6|73093.7|73083.7|311
1692356100000|2023-08-18 10:55:00|73104|73094|73105|73095|73117.9|73099.5|73103.1|73092.2|365
1692356400000|2023-08-18 11:00:00|73104.9|73094.9|73099.9|73089.9|73121.8|73106|73099.2|73089.2|375
1692356700000|2023-08-18 11:05:00|73099.8|73089.8|73102.4|73082.4|73114.4|73096.3|73098.6|73080.6|394
1692357000000|2023-08-18 11:10:00|73102.3|73082.3|73103.5|73083.5|73103.8|73085.7|73095.2|73078.7|381
1692357300000|2023-08-18 11:15:00|73103.4|73083.4|73103|73083|73104.1|73089.2|73098.2|73082.1|248
1692357600000|2023-08-18 11:20:00|73103.1|73083.1|73122.9|73102.9|73130.4|73110.4|73092|73073|456
1692357900000|2023-08-18 11:25:00|73123|73103|73112.8|73092.8|73125.8|73105.8|73111.7|73091.7|291
1692358200000|2023-08-18 11:30:00|73112.7|73092.7|73112.9|73092.9|73115.9|73097.7|73099.9|73087.8|348
1692358500000|2023-08-18 11:35:00|73112.8|73092.8|73115.7|73095.7|73117.9|73102.9|73108.1|73088.1|414
1692358800000|2023-08-18 11:40:00|73110.7|73100.7|73103.1|73083.1|73116.9|73103.1|73095.5|73080.7|382
1692359100000|2023-08-18 11:45:00|73103.2|73083.2|73076.2|73066.2|73106.2|73088.5|73068.5|73054.9|481
1692359400000|2023-08-18 11:50:00|73076.1|73066.1|73066.6|73056.6|73076.1|73066.1|73065.6|73055.6|187
1692359700000|2023-08-18 11:55:00|73066.4|73056.4|73058.6|73048.6|73066.4|73056.4|73056.4|73046.4|201
1692360000000|2023-08-18 12:00:00|73058.7|73048.7|73058|73048|73074.5|73064.5|73057.7|73047.7|449
1692360300000|2023-08-18 12:05:00|73058.1|73048.1|73031.6|73021.6|73062|73052|73029.4|73019.4|404
1692360600000|2023-08-18 12:10:00|73031.5|73021.5|73036|73016|73036.8|73024.5|73024.8|73011.2|396
1692360900000|2023-08-18 12:15:00|73035.8|73015.8|73043.4|73033.4|73043.4|73033.4|73027.2|73015.8|318
1692361200000|2023-08-18 12:20:00|73043.5|73033.5|73073|73053|73073.1|73053.1|73041.1|73026.6|601
1692361500000|2023-08-18 12:25:00|73072.5|73052.5|73085.4|73075.4|73093.5|73078.6|73070.6|73050.6|633
1692361800000|2023-08-18 12:30:00|73085.3|73075.3|73085.8|73065.8|73089.4|73079.4|73079.8|73060.2|576
1692362100000|2023-08-18 12:35:00|73085.6|73065.6|73090.5|73080.5|73099.1|73084.3|73078.9|73062.6|497
1692362400000|2023-08-18 12:40:00|73090|73080|73074.4|73064.4|73095.4|73084|73074.3|73064.1|460
1692362700000|2023-08-18 12:45:00|73074.5|73064.5|73082.5|73072.5|73092.2|73078.6|73070.3|73058.1|444
1692363000000|2023-08-18 12:50:00|73082.6|73072.6|73099.2|73089.2|73099.6|73089.2|73081.7|73067.5|467
1692363300000|2023-08-18 12:55:00|73100.8|73090.8|73113.9|73103.9|73117.9|73106.7|73100.8|73086.9|564
1692363600000|2023-08-18 13:00:00|73113.8|73103.8|73110|73100|73124.3|73114.3|73106.2|73096.2|628
1692363900000|2023-08-18 13:05:00|73109|73099|73065.4|73045.4|73110.2|73100.2|73061.7|73041.7|718
1692364200000|2023-08-18 13:10:00|73066.7|73046.7|73056.7|73036.7|73073|73056.2|73046.2|73027.3|707
1692364500000|2023-08-18 13:15:00|73056.5|73036.5|73046.3|73036.3|73070.2|73050.2|73044.4|73033.1|749
1692364800000|2023-08-18 13:20:00|73046.1|73036.1|73086|73066|73087.8|73067.8|73043.6|73033.6|647
1692365100000|2023-08-18 13:25:00|73086.1|73066.1|73090|73080|73091.9|73081.9|73070.6|73060.6|544
1692365400000|2023-08-18 13:30:00|73089.9|73079.9|73097.7|73087.7|73108|73098|73089.9|73077.8|648
1692365700000|2023-08-18 13:35:00|73098|73088|73104.8|73084.8|73111.7|73096.8|73089.9|73074.2|805
1692366000000|2023-08-18 13:40:00|73104.7|73084.7|73064.3|73044.3|73115|73099.5|73062.6|73042.6|858
1692366300000|2023-08-18 13:45:00|73063.9|73043.9|73054.6|73034.6|73094.3|73076.8|73052.4|73032.4|848
1692366600000|2023-08-18 13:50:00|73054.5|73034.5|73042.8|73032.8|73054.5|73035.3|73037|73021.8|688
1692366900000|2023-08-18 13:55:00|73042.9|73032.9|73059.2|73039.2|73059.9|73044.2|73041.1|73029.2|620
1692367200000|2023-08-18 14:00:00|73058.7|73038.7|73067.5|73047.5|73072.8|73060.1|73047|73027|691
1692367500000|2023-08-18 14:05:00|73067.6|73047.6|73070.9|73060.9|73083|73067.6|73061.5|73042.8|716
1692367800000|2023-08-18 14:10:00|73071|73061|73070.3|73060.3|73079.3|73065.1|73061.8|73047.4|560
1692368100000|2023-08-18 14:15:00|73070.4|73060.4|73071|73051|73087.6|73073.5|73061.6|73050|566
1692368400000|2023-08-18 14:20:00|73071.1|73051.1|73035.6|73015.6|73071.4|73051.4|73034.3|73014.4|665
1692368700000|2023-08-18 14:25:00|73035.8|73015.8|73033.4|73023.4|73039.6|73029.6|73026.5|73007.8|495
1692369000000|2023-08-18 14:30:00|73033.9|73023.9|73037.2|73017.2|73049.4|73029.4|73028.6|73012.5|643
1692369300000|2023-08-18 14:35:00|73036.9|73016.9|73053.8|73043.8|73062.9|73048.1|73034.4|73016.9|631
1692369600000|2023-08-18 14:40:00|73054|73044|73048.2|73038.2|73060.5|73050.5|73041.8|73026.4|550
1692369900000|2023-08-18 14:45:00|73048.1|73038.1|73052|73032|73057.3|73047.3|73031.5|73018.3|579
1692370200000|2023-08-18 14:50:00|73052.1|73032.1|73033.7|73013.7|73054.4|73039.4|73030.1|73010.1|653
1692370500000|2023-08-18 14:55:00|73033.5|73013.5|73013.2|72993.2|73033.5|73015|73010.2|72990.2|539
1692370800000|2023-08-18 15:00:00|73013.1|72993.1|73027.8|73007.8|73033.6|73015.4|73006.7|72992.7|573
1692371100000|2023-08-18 15:05:00|73028.1|73008.1|73030|73010|73034.5|73019.1|73023.8|73005.4|538
1692371400000|2023-08-18 15:10:00|73029.9|73009.9|73020|73010|73030.9|73014|73007.9|72993.9|455
1692371700000|2023-08-18 15:15:00|73019.9|73009.9|73010.7|73000.7|73020.6|73010.6|73005.1|72990.8|531
1692372000000|2023-08-18 15:20:00|73010.6|73000.6|73008.5|72998.5|73011.7|73001.7|73007.2|72997.2|346
1692372300000|2023-08-18 15:25:00|73008.6|72998.6|73016.9|73006.9|73022.5|73012.5|73006.8|72996.8|480
1692372600000|2023-08-18 15:30:00|73017.7|73007.7|73020.7|73000.7|73021.8|73011.8|73007.8|72997.8|522
1692372900000|2023-08-18 15:35:00|73020.6|73000.6|73017.9|73007.9|73024.5|73009.6|73010.2|72998.8|522
1692373200000|2023-08-18 15:40:00|73018|73008|73032.1|73012.1|73034.4|73019.3|73016.2|73005.7|567
1692373500000|2023-08-18 15:45:00|73032.3|73012.3|73022.5|73002.5|73034.4|73021.7|73017.5|73002.5|479
1692373800000|2023-08-18 15:50:00|73022.2|73002.2|73007.1|72997.1|73024.3|73008.6|73007|72991.1|547
1692374100000|2023-08-18 15:55:00|73007.2|72997.2|73007.7|72997.7|73013.1|73003.1|73002.1|72992.1|358
1692374400000|2023-08-18 16:00:00|73007.6|72997.6|73009.8|72999.8|73013.6|73000.2|73006.3|72991|387
1692374700000|2023-08-18 16:05:00|73009.2|72999.2|73010.8|73000.8|73014|73004|73008|72998|429
1692375000000|2023-08-18 16:10:00|73010.9|73000.9|73018.2|72998.2|73022|73006.6|73009.9|72997.8|503
1692375300000|2023-08-18 16:15:00|73017.9|72997.9|73007.4|72997.4|73019.5|73004.9|73006.6|72989.8|569
1692375600000|2023-08-18 16:20:00|73006.9|72996.9|73008.3|72998.3|73010.5|73000.5|73006|72996|405
1692375900000|2023-08-18 16:25:00|73008.4|72998.4|73016.3|72996.3|73018.1|73005.2|73007.8|72993.3|374
1692376200000|2023-08-18 16:30:00|73016.2|72996.2|73022.2|73002.2|73022.2|73004.7|73010.5|72992.4|491
1692376500000|2023-08-18 16:35:00|73022.1|73002.1|73022.3|73002.3|73032.6|73012.6|73014.5|72994.5|524
1692376800000|2023-08-18 16:40:00|73022.4|73002.4|73019.2|72999.2|73022.6|73002.6|73006.4|72992.1|436
1692377100000|2023-08-18 16:45:00|73019.1|72999.1|73025.3|73005.3|73038.5|73021|73019|72999|529
1692377400000|2023-08-18 16:50:00|73025.4|73005.4|73025.7|73005.7|73031.1|73011.1|73023.2|73003.2|502
1692377700000|2023-08-18 16:55:00|73025.8|73005.8|73017.2|72997.2|73026.1|73006.1|73012.8|72995.8|444
1692378000000|2023-08-18 17:00:00|73017.3|72997.3|73015|72995|73021.6|73004.4|73012.7|72994.7|519
1692378300000|2023-08-18 17:05:00|73015.1|72995.1|73022.4|73012.4|73026.7|73014.3|73013.6|72994.7|469
1692378600000|2023-08-18 17:10:00|73022.3|73012.3|73023.4|73013.4|73025.3|73015.3|73019.9|73009.9|373
1692378900000|2023-08-18 17:15:00|73023|73013|73032.4|73022.4|73037.7|73022.5|73023|73013|370
1692379200000|2023-08-18 17:20:00|73032.5|73022.5|73051.8|73041.8|73052.1|73042.1|73032.4|73017.7|419
1692379500000|2023-08-18 17:25:00|73051.9|73041.9|73041.5|73031.5|73053.9|73043.9|73041.2|73031.2|314
1692379800000|2023-08-18 17:30:00|73041.4|73031.4|73051.4|73031.4|73054.6|73041.8|73040.1|73030.1|379
1692380100000|2023-08-18 17:35:00|73051.5|73031.5|73037.3|73027.3|73051.5|73032.5|73036.6|73022.2|359
1692380400000|2023-08-18 17:40:00|73037.4|73027.4|73034.6|73014.6|73039.6|73027.5|73030.7|73011.6|407
1692380700000|2023-08-18 17:45:00|73034.5|73014.5|73028.2|73018.2|73036.5|73022.3|73026.6|73012|366
1692381000000|2023-08-18 17:50:00|73028.1|73018.1|73018|73008|73029.7|73018.2|73017.7|73006.6|350
1692381300000|2023-08-18 17:55:00|73017.8|73007.8|73025.7|73015.7|73027.6|73017.6|73017.7|73006|369
1692381600000|2023-08-18 18:00:00|73026.1|73016.1|73037.6|73017.6|73039.3|73025.7|73025.7|73015.7|455
1692381900000|2023-08-18 18:05:00|73037.5|73017.5|73033|73023|73039.6|73023.2|73026.7|73016.7|419
1692382200000|2023-08-18 18:10:00|73033.2|73023.2|73042.4|73032.4|73045.5|73032.6|73032.3|73022.3|421
1692382500000|2023-08-18 18:15:00|73042.3|73032.3|73046|73036|73050.9|73040.9|73039.2|73029.2|270
1692382800000|2023-08-18 18:20:00|73046.2|73036.2|73052.9|73032.9|73054.8|73038.5|73041.7|73030.5|374
1692383100000|2023-08-18 18:25:00|73052.8|73032.8|73045.6|73035.6|73055.1|73039.3|73042.4|73026.3|505
1692383400000|2023-08-18 18:30:00|73045.9|73035.9|73045.1|73035.1|73045.9|73035.9|73037.3|73027.3|407
1692383700000|2023-08-18 18:35:00|73045.2|73035.2|73040.2|73030.2|73047.1|73037.1|73039.5|73029.5|324
1692384000000|2023-08-18 18:40:00|73040.3|73030.3|73042.5|73032.5|73042.5|73032.5|73032.9|73022.9|317
1692384300000|2023-08-18 18:45:00|73042.4|73032.4|73042.4|73032.4|73047.6|73035.8|73039.7|73023.2|379
1692384600000|2023-08-18 18:50:00|73042.5|73032.5|73050.7|73040.7|73051.6|73041.6|73042.5|73032.5|113
1692384900000|2023-08-18 18:55:00|73043.3|73033.3|73069.5|73049.5|73069.8|73054.1|73043.3|73033.3|401
1692385200000|2023-08-18 19:00:00|73071|73051|73071.3|73051.3|73073.9|73053.9|73070.7|73050.7|528
1692385500000|2023-08-18 19:05:00|73071.2|73051.2|73069.4|73049.4|73072.5|73052.7|73061.7|73046.5|556
1692385800000|2023-08-18 19:10:00|73069.2|73049.2|73079.7|73059.7|73080.4|73060.4|73062.3|73046.7|380
1692386100000|2023-08-18 19:15:00|73079.6|73059.6|73080.7|73060.7|73086.6|73070.2|73077.3|73059.6|355
1692386400000|2023-08-18 19:20:00|73080.9|73060.9|73075.3|73055.3|73081.1|73061.9|73070.3|73054.3|396
1692386700000|2023-08-18 19:25:00|73075.2|73055.2|73070.8|73060.8|73076.4|73060.8|73064|73051.3|377
1692387000000|2023-08-18 19:30:00|73075.4|73055.4|73079.6|73059.6|73080.1|73060.1|73069.3|73049.3|575
1692387300000|2023-08-18 19:35:00|73079.5|73059.5|73079.1|73059.1|73079.9|73059.9|73077.6|73057.6|418
1692387600000|2023-08-18 19:40:00|73079|73059|73075.1|73055.1|73079.7|73059.7|73074.8|73054.8|440
1692387900000|2023-08-18 19:45:00|73075.2|73055.2|73069.4|73059.4|73075.6|73059.8|73066.4|73053.4|303
1692388200000|2023-08-18 19:50:00|73069.3|73059.3|73069.6|73059.6|73072|73062|73068.4|73058.4|258
1692388500000|2023-08-18 19:55:00|73069.8|73059.8|73074.9|73054.9|73075.9|73061|73069.2|73054.2|335
1692388800000|2023-08-18 20:00:00|73075.3|73055.3|73082.2|73062.2|73083.3|73063.3|73075.3|73055.3|173
1692389100000|2023-08-18 20:05:00|73082.1|73062.1|73083.1|73063.1|73083.3|73063.3|73082|73062|226
1692389400000|2023-08-18 20:10:00|73083.2|73063.2|73091.2|73071.2|73092|73072|73082.2|73062.2|187
1692389700000|2023-08-18 20:15:00|73090.9|73070.9|73079.2|73059.2|73091.1|73071.1|73078.6|73058.6|285
1692390000000|2023-08-18 20:20:00|73079.3|73059.3|73081|73061|73081.9|73061.9|73078.5|73058.5|382
1692390300000|2023-08-18 20:25:00|73080.9|73060.9|73080.2|73060.2|73081|73061|73079.3|73059.3|174
1692390600000|2023-08-18 20:30:00|73066.3|73046.3|73086.8|73066.8|73087.4|73067.4|73066.3|73046.3|272
1692390900000|2023-08-18 20:35:00|73086.9|73066.9|73084.1|73064.1|73090.2|73070.2|73083.3|73063.3|354
1692391200000|2023-08-18 20:40:00|73084.9|73064.9|73094|73074|73094|73074|73082.6|73062.6|349
1692391500000|2023-08-18 20:45:00|73093.8|73073.8|73088|73068|73097.8|73077.8|73085.3|73065.3|252
1692391800000|2023-08-18 20:50:00|73087.7|73067.7|73092|73072|73094.1|73074.1|73087.1|73067.1|283
1692392100000|2023-08-18 20:55:00|73091.8|73071.8|73094.7|73074.7|73094.7|73074.7|73090.6|73070.6|162
1692561600000|2023-08-20 20:00:00|73133.4|73012.4|73131.1|73005.1|73139.1|73013.1|73112.4|72998.2|10
1692561900000|2023-08-20 20:05:00|73146.7|73020.7|73131.3|73005.3|73146.7|73020.7|73124.9|72998.9|8
1692562200000|2023-08-20 20:10:00|73143|73017|73106.5|72980.5|73143|73062.7|73106|72980|13
1692562500000|2023-08-20 20:15:00|73084.1|73062.1|73128.9|73011.6|73132.8|73067.4|73081.5|73010.8|146
1692562800000|2023-08-20 20:20:00|73132.6|73013|73089.3|73067.3|73133.3|73067.3|73083.8|73007.3|225
1692563100000|2023-08-20 20:25:00|73083.8|73061.8|73083.9|73061.9|73089.3|73067.3|73083.8|73061.8|48
1692563400000|2023-08-20 20:30:00|73084.2|73062.2|73134|73014.2|73134.5|73062.6|73084.2|73012.9|28
1692563700000|2023-08-20 20:35:00|73133.3|73012.9|73114.5|73032.9|73139.8|73036.8|73114.5|73007.2|268
1692564000000|2023-08-20 20:40:00|73139|73013|73133|73012.1|73139.1|73019.1|73129.8|73007.5|156
1692564300000|2023-08-20 20:45:00|73133.4|73011.9|73085.7|73063.7|73133.4|73063.7|73085.7|73011.7|3
1692564600000|2023-08-20 20:50:00|73085.9|73063.9|73139|73013|73139|73066.8|73085.6|73009.9|304
1692564900000|2023-08-20 20:55:00|73089|73067|73076|73054|73138.7|73067|73076|73009.9|257
1692565200000|2023-08-20 21:00:00|73114.7|73029.7|73117.4|73035|73134.8|73065.7|73080.7|73028|522
1692565500000|2023-08-20 21:05:00|73120.8|73034.8|73108|73040.1|73126.2|73040.8|73098.9|73029.9|725
1692565800000|2023-08-20 21:10:00|73104.3|73040.5|73110.2|73027.1|73122.7|73041.7|73102.1|73025.6|629
1692566100000|2023-08-20 21:15:00|73109.2|73028.8|73105.4|73028|73124.9|73032.4|73098.6|73019.6|662
1692566400000|2023-08-20 21:20:00|73105.5|73027.9|73085.1|73039.1|73114.2|73041.6|73085.1|73020.6|346
1692566700000|2023-08-20 21:25:00|73087.6|73039.2|73065.2|72989.9|73107.4|73039.3|73064.8|72979.9|953
1692567000000|2023-08-20 21:30:00|73068.7|72991.1|73080.5|72987.2|73092.3|72995.1|73062.8|72986.6|1189
1692567300000|2023-08-20 21:35:00|73081.2|72987.5|73060.3|72991.2|73094.3|72992.5|73059.7|72978.9|1165
1692567600000|2023-08-20 21:40:00|73076.8|72986.4|73109.3|72994.1|73114.1|72995.7|73059.7|72986.4|764
1692567900000|2023-08-20 21:45:00|73107.7|72995.2|73109.7|72993.8|73113.6|72995.7|73102|72989.8|549
1692568200000|2023-08-20 21:50:00|73108.9|72993.9|73108.2|72994.7|73113.3|72996.2|73106.7|72993.3|797
1692568500000|2023-08-20 21:55:00|73110.5|72994|73109.2|72995.7|73113.8|72995.7|73107.7|72993.9|593
1692568800000|2023-08-20 22:00:00|73108.8|72995.6|73111.6|73011.4|73128.1|73019|73097.3|72993.4|480
1692569100000|2023-08-20 22:05:00|73111.4|73011.3|73107.1|73015.5|73115.8|73020.4|73096.5|73011.2|309
1692569400000|2023-08-20 22:10:00|73113.9|73012.7|73112.8|73012.1|73115.3|73020.1|73097.3|73011.6|176
1692569700000|2023-08-20 22:15:00|73113|73011.7|73101.6|73019.5|73113|73022|73099.1|73011.7|165
1692570000000|2023-08-20 22:20:00|73101.5|73019.7|73100.6|73019.7|73105.9|73023.7|73097.7|73014.9|127
1692570300000|2023-08-20 22:25:00|73100.7|73019.8|73099.7|73020.7|73106.5|73022.4|73095.8|73014.7|115
1692570600000|2023-08-20 22:30:00|73100.9|73022|73093.6|73021.7|73101.8|73028.1|73081.8|73016.4|381
1692570900000|2023-08-20 22:35:00|73093.7|73021.6|73091.8|73019.2|73100.9|73026.9|73081.5|73016.5|588
1692571200000|2023-08-20 22:40:00|73091.6|73019.4|73097.7|73020.2|73101.2|73024.6|73083.1|73018.4|1175
1692571500000|2023-08-20 22:45:00|73097.5|73019.9|73087.1|73021.2|73098.5|73022.7|73078.6|73017.9|1123
1692571800000|2023-08-20 22:50:00|73087|73021.1|73095.1|73019.3|73095.1|73024.9|73055|73016.6|1017
1692572100000|2023-08-20 22:55:00|73095.8|73019.9|73091|73016.5|73101.5|73023.2|73079.6|73014.4|1168
1692572400000|2023-08-20 23:00:00|73094.6|73018.7|73095.1|73021.9|73096.6|73023.6|73081.1|73015|851
1692572700000|2023-08-20 23:05:00|73095|73022|73095.2|73021.7|73097.5|73024.2|73093.2|73019.6|230
1692573000000|2023-08-20 23:10:00|73094.9|73021.6|73095.9|73021.8|73097.1|73025.7|73092.9|73020|244
1692573300000|2023-08-20 23:15:00|73096.1|73021.7|73096.3|73020.8|73098.1|73030.7|73092.7|73020.5|236
1692573600000|2023-08-20 23:20:00|73096.4|73020.9|73106.5|73050.6|73108.3|73053.2|73094.1|73019.7|258
1692573900000|2023-08-20 23:25:00|73107|73050.8|73099.5|73060.3|73107|73063|73093.4|73045.2|1102
1692574200000|2023-08-20 23:30:00|73100.7|73054|73111|73067.7|73113.1|73077.9|73088.5|73044.1|1193
1692574500000|2023-08-20 23:35:00|73109.7|73070|73105.9|73059.7|73112.1|73074.3|73099.6|73053.2|1010
1692574800000|2023-08-20 23:40:00|73105.4|73057.3|73108.2|73071.8|73111.4|73073|73102.9|73051.4|288
1692575100000|2023-08-20 23:45:00|73108.1|73071.9|73107|73087|73109.3|73087|73099.3|73063.9|241
1692575400000|2023-08-20 23:50:00|73106.9|73086.9|73094.9|73074.9|73106.9|73086.9|73094.6|73074.6|160
1692575700000|2023-08-20 23:55:00|73094.8|73074.8|73098.9|73078.9|73101.6|73081.6|73092.2|73072.2|315
1692576000000|2023-08-21 00:00:00|73098.7|73078.7|73076.3|73056.3|73101.9|73081.9|73076.1|73056.1|476
1692576300000|2023-08-21 00:05:00|73076.2|73056.2|73088|73068|73091.5|73071.5|73072.3|73052.3|511
1692576600000|2023-08-21 00:10:00|73088.1|73068.1|73101.6|73081.6|73105.2|73085.2|73078.9|73058.9|365
1692576900000|2023-08-21 00:15:00|73101.7|73081.7|73110.8|73090.8|73126.6|73106.6|73101.4|73081.4|547
1692577200000|2023-08-21 00:20:00|73110.9|73090.9|73106.5|73086.5|73112.3|73092.3|73103.2|73083.2|424
1692577500000|2023-08-21 00:25:00|73106.4|73086.4|73103.5|73083.5|73107.4|73087.4|73100|73080|377
1692577800000|2023-08-21 00:30:00|73103.3|73083.3|73105.5|73085.5|73116.1|73096.1|73101.1|73081.1|399
1692578100000|2023-08-21 00:35:00|73105.3|73085.3|73093.3|73073.3|73109.4|73089.4|73081.4|73061.4|463
1692578400000|2023-08-21 00:40:00|73093.4|73073.4|73099.3|73079.3|73100.9|73080.9|73093.4|73073.4|427
1692578700000|2023-08-21 00:45:00|73099.4|73079.4|73108.9|73088.9|73109.1|73089.1|73094.4|73074.4|375
1692579000000|2023-08-21 00:50:00|73109|73089|73092.8|73072.8|73109|73092.9|73087.8|73071.2|388
1692579300000|2023-08-21 00:55:00|73091.6|73071.6|73098.6|73078.6|73109.7|73089.7|73085|73065|473
1692579600000|2023-08-21 01:00:00|73098.4|73078.4|73139.2|73119.2|73150.1|73130.1|73087.9|73067.9|770
1692579900000|2023-08-21 01:05:00|73139.6|73119.6|73171.1|73151.1|73174.2|73154.2|73135.1|73115.1|695
1692580200000|2023-08-21 01:10:00|73171.4|73151.4|73154.7|73134.7|73174.6|73154.6|73138.4|73118.4|653
1692580500000|2023-08-21 01:15:00|73154.8|73134.8|73116.2|73096.2|73192.9|73172.9|73066.9|73046.9|971
1692580800000|2023-08-21 01:20:00|73116.1|73096.1|73134.8|73114.8|73137.9|73117.9|73098.1|73078.1|821
1692581100000|2023-08-21 01:25:00|73135.9|73115.9|73147.5|73127.5|73163.4|73143.4|73128|73108|734
1692581400000|2023-08-21 01:30:00|73147.3|73127.3|73179.9|73159.9|73183.5|73163.5|73131.1|73111.1|849
1692581700000|2023-08-21 01:35:00|73179.6|73159.6|73195.8|73175.8|73209|73189|73174.5|73154.5|855
1692582000000|2023-08-21 01:40:00|73195.7|73175.7|73214.2|73194.2|73236.4|73216.4|73189.6|73169.6|817
1692582300000|2023-08-21 01:45:00|73214.1|73194.1|73255.1|73235.1|73259.7|73239.7|73213.3|73193.3|859
1692582600000|2023-08-21 01:50:00|73255.3|73235.3|73249|73229|73258|73238|73240.7|73220.7|842
1692582900000|2023-08-21 01:55:00|73247.2|73227.2|73240.3|73220.3|73253.8|73233.8|73230|73210|800
1692583200000|2023-08-21 02:00:00|73240.4|73220.4|73257.1|73237.1|73270.6|73255.9|73240.4|73220.4|806
1692583500000|2023-08-21 02:05:00|73256.9|73236.9|73235.3|73215.3|73259.7|73239.7|73220.6|73205.9|787
1692583800000|2023-08-21 02:10:00|73235.4|73215.4|73235.5|73215.5|73248.2|73228.2|73219.4|73199.4|806
1692584100000|2023-08-21 02:15:00|73235.7|73215.7|73219.9|73199.9|73236.5|73216.5|73203.5|73183.5|739
1692584400000|2023-08-21 02:20:00|73220.6|73200.6|73195|73175|73228.8|73208.8|73194.3|73174.3|709
1692584700000|2023-08-21 02:25:00|73194.9|73174.9|73198.4|73178.4|73208.9|73188.9|73176.7|73156.7|755
1692585000000|2023-08-21 02:30:00|73198.5|73178.5|73218|73198|73224.8|73210.7|73196.3|73176.3|714
1692585300000|2023-08-21 02:35:00|73218.1|73198.1|73201.8|73181.8|73226|73206|73200.8|73180.8|719
1692585600000|2023-08-21 02:40:00|73201.9|73181.9|73211.3|73191.3|73213.7|73193.7|73188.4|73168.4|646
1692585900000|2023-08-21 02:45:00|73212|73192|73222.6|73202.6|73225.9|73208.8|73210.6|73191.8|542
1692586200000|2023-08-21 02:50:00|73222.7|73202.7|73222|73202|73225.5|73208|73206|73191|527
1692586500000|2023-08-21 02:55:00|73223.4|73203.4|73241.3|73231.3|73247.1|73232.5|73223.4|73203.4|535
1692586800000|2023-08-21 03:00:00|73241.2|73231.2|73234.5|73224.5|73248.4|73238.4|73232.6|73222.6|458
1692587100000|2023-08-21 03:05:00|73234.4|73224.4|73230.3|73220.3|73241.8|73231.8|73227.4|73217.4|551
1692587400000|2023-08-21 03:10:00|73230.4|73220.4|73248|73238|73248.3|73238.3|73227.5|73217.5|459
1692587700000|2023-08-21 03:15:00|73248.1|73238.1|73243.8|73233.8|73248.1|73238.1|73238.1|73228.1|344
1692588000000|2023-08-21 03:20:00|73243.7|73233.7|73232.6|73222.6|73263.8|73253.8|73230.2|73220.2|448
1692588300000|2023-08-21 03:25:00|73232.5|73222.5|73233.3|73223.3|73241.6|73231.6|73231.4|73221.4|386
1692588600000|2023-08-21 03:30:00|73233.2|73223.2|73233.6|73223.6|73236|73226|73226.2|73213.7|396
1692588900000|2023-08-21 03:35:00|73233.5|73223.5|73227.6|73207.6|73254.9|73239.7|73227.4|73207.4|336
1692589200000|2023-08-21 03:40:00|73227.7|73207.7|73232.6|73222.6|73234.9|73222.6|73221.3|73206.3|336
1692589500000|2023-08-21 03:45:00|73232.5|73222.5|73238.1|73228.1|73247.4|73233.2|73232.4|73218.3|307
1692589800000|2023-08-21 03:50:00|73238.2|73228.2|73250.3|73240.3|73251.3|73241.3|73238.1|73228.1|234
1692590100000|2023-08-21 03:55:00|73250.2|73240.2|73282.6|73272.6|73290.3|73278.7|73250.2|73240.2|385
1692590400000|2023-08-21 04:00:00|73282.8|73272.8|73277.5|73267.5|73287.6|73277.6|73277.1|73265.7|334
1692590700000|2023-08-21 04:05:00|73277.4|73267.4|73282.7|73272.7|73288.8|73273|73272.4|73262|324
1692591000000|2023-08-21 04:10:00|73282.6|73272.6|73270.6|73260.6|73282.6|73272.6|73266.9|73256.9|294
1692591300000|2023-08-21 04:15:00|73268.6|73258.6|73251.2|73241.2|73268.6|73258.6|73250.8|73235.3|441
1692591600000|2023-08-21 04:20:00|73251.9|73241.9|73245.5|73235.5|73262.1|73248.5|73243.6|73224.9|352
1692591900000|2023-08-21 04:25:00|73245.4|73235.4|73242.7|73232.7|73245.6|73235.6|73236.3|73222.9|232
1692592200000|2023-08-21 04:30:00|73242.5|73232.5|73249.8|73229.8|73252.2|73242.2|73242.5|73228.8|275
1692592500000|2023-08-21 04:35:00|73249.9|73229.9|73247.5|73237.5|73254.7|73244.7|73247.3|73227.7|328
1692592800000|2023-08-21 04:40:00|73247.6|73237.6|73264.1|73254.1|73271.2|73259.8|73242|73232|375
1692593100000|2023-08-21 04:45:00|73264|73254|73279.3|73269.3|73280.1|73270.1|73263.7|73253.7|379
1692593400000|2023-08-21 04:50:00|73281.2|73271.2|73277.5|73267.5|73285.3|73275.3|73274.7|73261.8|290
1692593700000|2023-08-21 04:55:00|73277.4|73267.4|73271.1|73261.1|73277.4|73267.4|73269.1|73259.1|210
1692594000000|2023-08-21 05:00:00|73271|73261|73246.2|73226.2|73276.1|73266.1|73241.1|73226|533
1692594300000|2023-08-21 05:05:00|73246.3|73226.3|73235.8|73225.8|73246.5|73226.5|73224|73212.2|491
1692594600000|2023-08-21 05:10:00|73235.9|73225.9|73257.8|73237.8|73263.4|73248.4|73235.5|73225.5|547
1692594900000|2023-08-21 05:15:00|73257.9|73237.9|73260.8|73240.8|73263.1|73252.2|73239.4|73224.6|527
1692595200000|2023-08-21 05:20:00|73260.1|73240.1|73266.9|73256.9|73269.1|73259.1|73252.7|73238.8|371
1692595500000|2023-08-21 05:25:00|73266.8|73256.8|73266.9|73256.9|73278|73268|73263.4|73253.4|398
1692595800000|2023-08-21 05:30:00|73266.8|73256.8|73275.6|73265.6|73280|73270|73265.3|73255.3|534
1692596100000|2023-08-21 05:35:00|73275.5|73265.5|73267.7|73247.7|73283.4|73273.4|73263.3|73246.3|432
1692596400000|2023-08-21 05:40:00|73268|73248|73275.4|73265.4|73282|73270.7|73265.5|73247.8|498
1692596700000|2023-08-21 05:45:00|73275.5|73265.5|73286.9|73276.9|73292.3|73282.3|73275.3|73265.1|507
1692597000000|2023-08-21 05:50:00|73287|73277|73293|73283|73302.6|73292.6|73285.4|73275.4|397
1692597300000|2023-08-21 05:55:00|73292.9|73282.9|73305.8|73285.8|73307.7|73293.6|73286|73276|595
1692597600000|2023-08-21 06:00:00|73305.6|73285.6|73322.6|73312.6|73327|73317|73293.8|73283.4|516
1692597900000|2023-08-21 06:05:00|73322.7|73312.7|73349.3|73329.3|73354.1|73340.9|73310|73300|645
1692598200000|2023-08-21 06:10:00|73349.4|73329.4|73353.2|73343.2|73358.7|73348.7|73334|73324|568
1692598500000|2023-08-21 06:15:00|73353.1|73343.1|73351.4|73341.4|73359.5|73349|73344.3|73332.5|481
1692598800000|2023-08-21 06:20:00|73352|73342|73344.2|73334.2|73366.4|73356.4|73344.1|73329.9|459
1692599100000|2023-08-21 06:25:00|73344.1|73334.1|73337|73327|73345|73335|73328.8|73318.8|461
1692599400000|2023-08-21 06:30:00|73336.9|73326.9|73340.4|73330.4|73356|73345.4|73334.5|73323.5|459
1692599700000|2023-08-21 06:35:00|73339.9|73329.9|73344.8|73334.8|73346.4|73336.4|73336.2|73326.2|377
1692600000000|2023-08-21 06:40:00|73344.9|73334.9|73342.7|73332.7|73363.3|73353.3|73338|73328|420
1692600300000|2023-08-21 06:45:00|73342.6|73332.6|73350.7|73340.7|73353.8|73343.8|73330.5|73320.5|547
1692600600000|2023-08-21 06:50:00|73350.4|73340.4|73357.8|73347.8|73360|73350|73349.1|73339.1|467
1692600900000|2023-08-21 06:55:00|73357.7|73347.7|73355.9|73345.9|73366.6|73356.6|73350.4|73340.4|515
1692601200000|2023-08-21 07:00:00|73356|73346|73292.2|73282.2|73358.6|73348.6|73283.3|73269.8|689
1692601500000|2023-08-21 07:05:00|73291.9|73281.9|73300|73290|73305.9|73290.6|73271.8|73255|623
1692601800000|2023-08-21 07:10:00|73299.8|73289.8|73233|73213|73306.7|73289.9|73196.1|73176.1|896
1692602100000|2023-08-21 07:15:00|73233.2|73213.2|73188.7|73178.7|73235|73217.4|73172.2|73152.2|821
1692602400000|2023-08-21 07:20:00|73188.8|73178.8|73200.2|73190.2|73224|73208.4|73180.3|73162.4|685
1692602700000|2023-08-21 07:25:00|73200|73190|73199.2|73189.2|73216.9|73201.8|73177.1|73164.9|738
1692603000000|2023-08-21 07:30:00|73199.3|73189.3|73192.9|73172.9|73215.5|73198.3|73178.2|73158.2|715
1692603300000|2023-08-21 07:35:00|73192.5|73172.5|73193.9|73173.9|73195.8|73181.2|73172.3|73158.9|621
1692603600000|2023-08-21 07:40:00|73193.8|73173.8|73192.5|73182.5|73211.8|73191.8|73182.8|73169.4|649
1692603900000|2023-08-21 07:45:00|73192.4|73182.4|73231.6|73211.6|73235.3|73216.4|73191.3|73181.3|579
1692604200000|2023-08-21 07:50:00|73233|73213|73253.8|73243.8|73259.8|73244.1|73217.5|73202.8|579
1692604500000|2023-08-21 07:55:00|73253.7|73243.7|73223.4|73213.4|73257.8|73244.9|73223.2|73213.2|504
1692604800000|2023-08-21 08:00:00|73223.3|73213.3|73213.3|73203.3|73233.6|73219.9|73211.8|73201.8|502
1692605100000|2023-08-21 08:05:00|73213.2|73203.2|73225.2|73205.2|73235.2|73219.4|73207.5|73197.5|470
1692605400000|2023-08-21 08:10:00|73225.6|73205.6|73231.8|73221.8|73236.8|73226.8|73223.6|73203.8|408
1692605700000|2023-08-21 08:15:00|73232.3|73222.3|73259.8|73249.8|73260.6|73250.6|73232|73222|445
1692606000000|2023-08-21 08:20:00|73259.7|73249.7|73273.8|73263.8|73278.6|73268.6|73246.5|73236.5|488
1692606300000|2023-08-21 08:25:00|73273.9|73263.9|73293.7|73273.7|73295.8|73282.2|73266.2|73256.2|584
1692606600000|2023-08-21 08:30:00|73293.8|73273.8|73254|73244|73295.2|73275.2|73251.7|73235.4|554
1692606900000|2023-08-21 08:35:00|73253.9|73243.9|73243.7|73233.7|73258.1|73244.2|73231.6|73216.4|532
1692607200000|2023-08-21 08:40:00|73243.4|73233.4|73213.1|73193.1|73248.5|73233.7|73211.5|73191.5|597
1692607500000|2023-08-21 08:45:00|73213.6|73193.6|73201|73181|73217.2|73199.2|73193.1|73177.1|565
1692607800000|2023-08-21 08:50:00|73201.1|73181.1|73193.3|73183.3|73209.8|73194.2|73180.4|73166.4|580
1692608100000|2023-08-21 08:55:00|73193.4|73183.4|73182.2|73172.2|73201.3|73186.3|73180.5|73167.1|566
1692608400000|2023-08-21 09:00:00|73182.3|73172.3|73183.7|73173.7|73186.2|73176.2|73171.7|73161.7|430
1692608700000|2023-08-21 09:05:00|73183.6|73173.6|73221.2|73201.2|73223.9|73203.9|73183.6|73173.6|447
1692609000000|2023-08-21 09:10:00|73221.1|73201.1|73137|73117|73221.1|73201.1|73135.4|73115.4|557
1692609300000|2023-08-21 09:15:00|73137.6|73117.6|73140.3|73120.3|73153.6|73133.6|73124.6|73108.5|758
1692609600000|2023-08-21 09:20:00|73140.2|73120.2|73065.2|73045.2|73140.2|73120.2|73055.7|73035.7|766
1692609900000|2023-08-21 09:25:00|73065.1|73045.1|73092.8|73072.8|73092.8|73073.4|73051.6|73031.6|616
1692610200000|2023-08-21 09:30:00|73093|73073|73103|73093|73106.5|73096.5|73092.6|73072.8|516
1692610500000|2023-08-21 09:35:00|73102.9|73092.9|73122.7|73102.7|73124.8|73109.2|73102.8|73091.6|507
1692610800000|2023-08-21 09:40:00|73122.6|73102.6|73109|73089|73124.9|73108.2|73099.7|73080.9|450
1692611100000|2023-08-21 09:45:00|73108.9|73088.9|73056.9|73046.9|73108.9|73088.9|73056.6|73044.3|684
1692611400000|2023-08-21 09:50:00|73057|73047|73078.4|73058.4|73086.5|73066.5|73052.3|73035.8|633
1692611700000|2023-08-21 09:55:00|73078.5|73058.5|73090.9|73080.9|73098.4|73088.4|73075.7|73057.9|548
1692612000000|2023-08-21 10:00:00|73091.5|73081.5|73089|73069|73105.9|73091.5|73084|73067|413
1692612300000|2023-08-21 10:05:00|73089.1|73069.1|73063.1|73043.1|73089.1|73069.1|73061.2|73041.2|396
1692612600000|2023-08-21 10:10:00|73062.9|73042.9|73096.2|73076.2|73105.9|73090.8|73049.5|73034.6|486
1692612900000|2023-08-21 10:15:00|73096.1|73076.1|73119.2|73099.2|73121.2|73101.2|73084.9|73069.1|659
1692613200000|2023-08-21 10:20:00|73119.5|73099.5|73117.3|73107.3|73129.5|73115.2|73114.7|73096.5|444
1692613500000|2023-08-21 10:25:00|73117.5|73107.5|73137.3|73117.3|73139.3|73119.3|73108.9|73092.9|455
1692613800000|2023-08-21 10:30:00|73137.2|73117.2|73114.6|73094.6|73144.1|73128.6|73105.9|73085.9|447
1692614100000|2023-08-21 10:35:00|73114.7|73094.7|73114.1|73104.1|73119.2|73104.5|73112.4|73094.6|219
1692614400000|2023-08-21 10:40:00|73113.8|73103.8|73072.7|73052.7|73117.6|73103.8|73070.2|73052.7|536
1692614700000|2023-08-21 10:45:00|73071.4|73051.4|73038.3|73018.3|73071.4|73051.4|73032.9|73017.8|572
1692615000000|2023-08-21 10:50:00|73038.1|73018.1|73037.3|73027.3|73043.3|73028.8|73029.4|73016.7|423
1692615300000|2023-08-21 10:55:00|73036.9|73026.9|73035.7|73025.7|73040.9|73027|73019.4|73009.4|418
1692615600000|2023-08-21 11:00:00|73036.1|73026.1|73037.8|73027.8|73041|73031|73031.6|73021.6|423
1692615900000|2023-08-21 11:05:00|73037.7|73027.7|73033.3|73023.3|73038.5|73028.5|73032.8|73022.8|300
1692616200000|2023-08-21 11:10:00|73033.4|73023.4|73018|73008|73041.9|73028.8|73017.2|73007.2|329
1692616500000|2023-08-21 11:15:00|73017.9|73007.9|73003.4|72983.4|73019.5|73009.5|72993.4|72978|362
1692616800000|2023-08-21 11:20:00|73003.3|72983.3|72993.2|72983.2|73004.3|72987.9|72974.5|72963.8|397
1692617100000|2023-08-21 11:25:00|72991.8|72981.8|72961.7|72951.7|73002.2|72986.8|72960.3|72944.2|558
1692617400000|2023-08-21 11:30:00|72961.8|72951.8|72935|72925|72965.3|72951.8|72912.8|72892.8|580
1692617700000|2023-08-21 11:35:00|72936.6|72926.6|72909.9|72889.9|72962.8|72946.9|72901.5|72881.5|576
1692618000000|2023-08-21 11:40:00|72910|72890|72888.6|72878.6|72926.5|72912.3|72888.2|72871.7|651
1692618300000|2023-08-21 11:45:00|72888.1|72878.1|72877.7|72857.7|72893.7|72879|72870.6|72857.4|604
1692618600000|2023-08-21 11:50:00|72880.5|72860.5|72913.4|72893.4|72914.9|72894.9|72880.5|72860.5|550
1692618900000|2023-08-21 11:55:00|72913.3|72893.3|72916.6|72896.6|72936.7|72916.7|72913.3|72893.3|422
1692619200000|2023-08-21 12:00:00|72916.5|72896.5|72914.4|72894.4|72926.5|72906.5|72890.1|72876.7|523
1692619500000|2023-08-21 12:05:00|72914.5|72894.5|72925.7|72905.7|72930.3|72910.3|72903.2|72889|543
1692619800000|2023-08-21 12:10:00|72925.6|72905.6|72923.6|72903.6|72925.6|72908.2|72905.2|72885.2|555
1692620100000|2023-08-21 12:15:00|72919|72909|72926.7|72916.7|72934.6|72921|72917.6|72903|499
1692620400000|2023-08-21 12:20:00|72926.9|72916.9|72927.1|72917.1|72928.1|72918.1|72900.4|72890.4|643
1692620700000|2023-08-21 12:25:00|72927.2|72917.2|72922|72902|72935.2|72925.2|72905.2|72885.2|534
1692621000000|2023-08-21 12:30:00|72921.3|72901.3|72919.1|72899.1|72935|72917.9|72904.8|72889.3|734
1692621300000|2023-08-21 12:35:00|72922.7|72902.7|72898|72888|72923.6|72908.4|72895.3|72880.6|619
1692621600000|2023-08-21 12:40:00|72897.9|72887.9|72885.7|72865.7|72905.6|72890.3|72877|72857|500
1692621900000|2023-08-21 12:45:00|72885.4|72865.4|72872.1|72852.1|72892|72881.6|72868.9|72851.3|600
1692622200000|2023-08-21 12:50:00|72872.4|72852.4|72814.3|72794.3|72872.4|72855.5|72809.7|72789.7|686
1692622500000|2023-08-21 12:55:00|72814.6|72794.6|72828.4|72808.4|72832.1|72813.9|72813.9|72793.9|570
1692622800000|2023-08-21 13:00:00|72827.6|72807.6|72837.1|72827.1|72842.2|72827.5|72807.7|72791|582
1692623100000|2023-08-21 13:05:00|72837.7|72827.7|72861.2|72851.2|72867.7|72852.8|72834.8|72817.3|569
1692623400000|2023-08-21 13:10:00|72866.7|72846.7|72859.2|72839.2|72866.7|72846.7|72846.6|72832|510
1692623700000|2023-08-21 13:15:00|72859.1|72839.1|72869.1|72849.1|72872.8|72862.8|72844.9|72826.2|564
1692624000000|2023-08-21 13:20:00|72869.3|72849.3|72860.5|72850.5|72885.8|72869.9|72854|72834|512
1692624300000|2023-08-21 13:25:00|72860.6|72850.6|72828.4|72808.4|72865.4|72852|72819.4|72799.4|616
1692624600000|2023-08-21 13:30:00|72828.2|72808.2|72814.1|72794.1|72837.8|72817.8|72807.8|72787.8|741
1692624900000|2023-08-21 13:35:00|72813|72793|72844.9|72824.9|72853.6|72833.6|72811.1|72791.1|793
1692625200000|2023-08-21 13:40:00|72844.7|72824.7|72852.3|72832.3|72856.9|72839.5|72834.2|72819.4|614
1692625500000|2023-08-21 13:45:00|72851.6|72831.6|72834.9|72814.9|72868.9|72853.5|72834.4|72814.9|638
1692625800000|2023-08-21 13:50:00|72834.7|72814.7|72830.8|72820.8|72846.5|72830|72822.8|72807.6|749
1692626100000|2023-08-21 13:55:00|72830.9|72820.9|72809.4|72789.4|72838.9|72821.9|72803.2|72786.1|619
1692626400000|2023-08-21 14:00:00|72809.2|72789.2|72803.8|72793.8|72809.2|72796.5|72789.7|72772.3|571
1692626700000|2023-08-21 14:05:00|72803.9|72793.9|72802.8|72792.8|72811.9|72801.9|72792|72773.8|529
1692627000000|2023-08-21 14:10:00|72802.7|72792.7|72833.3|72813.3|72839.6|72820.9|72798.7|72784|669
1692627300000|2023-08-21 14:15:00|72833.5|72813.5|72852.3|72832.3|72852.8|72832.8|72826.7|72812.5|675
1692627600000|2023-08-21 14:20:00|72852.1|72832.1|72856.7|72836.7|72862.7|72842.7|72840.7|72824.7|619
1692627900000|2023-08-21 14:25:00|72856.8|72836.8|72898.7|72878.7|72899|72879|72855.5|72835.5|640
1692628200000|2023-08-21 14:30:00|72898.9|72878.9|72918.5|72898.5|72921.8|72901.8|72895.5|72875.5|636
1692628500000|2023-08-21 14:35:00|72918.6|72898.6|72928.7|72908.7|72936.6|72916.6|72916|72896|684
1692628800000|2023-08-21 14:40:00|72929.6|72909.6|72928.1|72918.1|72936.2|72926.2|72913.2|72899.6|607
1692629100000|2023-08-21 14:45:00|72928.7|72918.7|72920.6|72910.6|72936.3|72926.3|72918.4|72903.5|539
1692629400000|2023-08-21 14:50:00|72919.6|72909.6|72946.4|72926.4|72947|72930.5|72917.5|72907.5|584
1692629700000|2023-08-21 14:55:00|72946.8|72926.8|72965.8|72955.8|72967.7|72957.7|72945.1|72925.1|544
1692630000000|2023-08-21 15:00:00|72965.5|72955.5|72975.6|72955.6|72979.2|72968.5|72959.1|72946|568
1692630300000|2023-08-21 15:05:00|72975.7|72955.7|72963.1|72943.1|72975.9|72956.8|72933.9|72915.3|699
1692630600000|2023-08-21 15:10:00|72963.2|72943.2|72976.3|72966.3|72977.3|72967.3|72957.4|72942.3|573
1692630900000|2023-08-21 15:15:00|72976.4|72966.4|72950.8|72940.8|72987.4|72977.4|72950.8|72940.8|643
1692631200000|2023-08-21 15:20:00|72950.5|72940.5|72954.6|72934.6|72963.2|72948|72940.1|72926.8|594
1692631500000|2023-08-21 15:25:00|72954.5|72934.5|72953.5|72933.5|72965.3|72946.3|72944.4|72924.4|586
1692631800000|2023-08-21 15:30:00|72953.8|72933.8|72969.3|72949.3|72971.7|72951.7|72943.8|72928.9|540
1692632100000|2023-08-21 15:35:00|72969.4|72949.4|72951.9|72941.9|72969.4|72952.6|72951.1|72936.7|446
1692632400000|2023-08-21 15:40:00|72952|72942|72950.6|72940.6|72956.3|72942.9|72943.2|72932.4|507
1692632700000|2023-08-21 15:45:00|72950.7|72940.7|72969.2|72959.2|72969.3|72959.3|72943.6|72933.6|523
1692633000000|2023-08-21 15:50:00|72969.1|72959.1|72971.5|72951.5|72976.1|72960.5|72965.6|72951.2|542
1692633300000|2023-08-21 15:55:00|72971.3|72951.3|72936.6|72926.6|72971.5|72954.4|72935.7|72925.7|477
1692633600000|2023-08-21 16:00:00|72936.7|72926.7|72917.7|72897.7|72936.8|72926.8|72905.8|72895.1|478
1692633900000|2023-08-21 16:05:00|72917.4|72897.4|72901.9|72891.9|72921.6|72906.7|72900.8|72888.3|344
1692634200000|2023-08-21 16:10:00|72901.8|72891.8|72892.8|72882.8|72913|72897.5|72891.6|72881.6|432
1692634500000|2023-08-21 16:15:00|72892.9|72882.9|72882|72872|72893.5|72883.5|72880.4|72870.4|383
1692634800000|2023-08-21 16:20:00|72882.1|72872.1|72896.7|72876.7|72899.7|72886.1|72881.3|72871.3|336
1692635100000|2023-08-21 16:25:00|72896.3|72876.3|72889|72879|72902.4|72885.6|72883.3|72869.5|414
1692635400000|2023-08-21 16:30:00|72888.7|72878.7|72894.8|72884.8|72900.1|72890.1|72887.9|72877.9|300
1692635700000|2023-08-21 16:35:00|72894.9|72884.9|72909.6|72899.6|72914.5|72900.8|72894.2|72884.2|401
1692636000000|2023-08-21 16:40:00|72909.7|72899.7|72901.5|72891.5|72910.6|72900.6|72894.8|72884.8|310
1692636300000|2023-08-21 16:45:00|72901.3|72891.3|72890.2|72880.2|72903.4|72893.4|72888.5|72878.5|353
1692636600000|2023-08-21 16:50:00|72890.7|72880.7|72882.7|72872.7|72891.9|72881.9|72881.2|72871.2|292
1692636900000|2023-08-21 16:55:00|72882.5|72872.5|72869.3|72859.3|72882.6|72872.6|72865.4|72855.4|336
1692637200000|2023-08-21 17:00:00|72869.1|72859.1|72875.9|72865.9|72878.8|72868.8|72866.8|72856.8|321
1692637500000|2023-08-21 17:05:00|72876|72866|72871.6|72851.6|72879.3|72866.2|72868.2|72851.5|325
1692637800000|2023-08-21 17:10:00|72871.5|72851.5|72873.1|72853.1|72877.8|72857.8|72869.5|72849.5|350
1692638100000|2023-08-21 17:15:00|72873.2|72853.2|72868.9|72858.9|72873.3|72862.2|72864.4|72850.1|328
1692638400000|2023-08-21 17:20:00|72868.7|72858.7|72863.8|72853.8|72868.8|72858.8|72863.5|72853.5|160
1692638700000|2023-08-21 17:25:00|72863.6|72853.6|72859.3|72839.3|72863.7|72853.7|72852.5|72832.5|364
1692639000000|2023-08-21 17:30:00|72859.2|72839.2|72860.8|72840.8|72862.9|72846.3|72849.8|72829.8|333
1692639300000|2023-08-21 17:35:00|72860.7|72840.7|72862.2|72852.2|72865.9|72852.3|72851.9|72831.9|380
1692639600000|2023-08-21 17:40:00|72862.3|72852.3|72857.4|72847.4|72864.1|72852.3|72853.7|72843.7|275
1692639900000|2023-08-21 17:45:00|72857.5|72847.5|72858.9|72848.9|72862.2|72852.2|72856.2|72846.2|147
1692640200000|2023-08-21 17:50:00|72859|72849|72865.5|72855.5|72867|72857|72858.6|72840|327
1692640500000|2023-08-21 17:55:00|72865.4|72855.4|72876.9|72866.9|72879.7|72869.7|72860.7|72843.9|450
1692640800000|2023-08-21 18:00:00|72876.4|72866.4|72861.5|72851.5|72877|72867|72856.5|72846.5|521
1692641100000|2023-08-21 18:05:00|72861.6|72851.6|72860.5|72850.5|72863.3|72853.3|72856.5|72846.5|427
1692641400000|2023-08-21 18:10:00|72860.6|72850.6|72862.7|72852.7|72862.9|72852.9|72859.2|72849.2|373
1692641700000|2023-08-21 18:15:00|72862.5|72852.5|72859.6|72849.6|72865.1|72852.9|72857.8|72843.5|409
1692642000000|2023-08-21 18:20:00|72859.4|72849.4|72858.8|72848.8|72862|72852|72856.9|72846.9|377
1692642300000|2023-08-21 18:25:00|72858.9|72848.9|72869.7|72859.7|72871.2|72861.2|72858.5|72848.5|556
1692642600000|2023-08-21 18:30:00|72869.6|72859.6|72873|72853|72882.7|72868.7|72868.1|72852|496
1692642900000|2023-08-21 18:35:00|72872.8|72852.8|72865|72845|72872.8|72852.8|72863.9|72843.9|479
1692643200000|2023-08-21 18:40:00|72864.9|72844.9|72869.1|72849.1|72870.3|72852.8|72859.6|72839.6|529
1692643500000|2023-08-21 18:45:00|72869.9|72849.9|72867|72857|72873.7|72857.1|72864.4|72847.8|568
1692643800000|2023-08-21 18:50:00|72866.7|72856.7|72865.1|72845.1|72872.6|72857.4|72858.7|72843.4|508
1692644100000|2023-08-21 18:55:00|72865.3|72845.3|72864.2|72844.2|72868.5|72851|72860.2|72843.3|588
1692644400000|2023-08-21 19:00:00|72864.4|72844.4|72858.7|72838.7|72864.8|72844.8|72858.5|72838.5|569
1692644700000|2023-08-21 19:05:00|72858.6|72838.6|72867.1|72857.1|72873.5|72858.7|72854.6|72834.6|496
1692645000000|2023-08-21 19:10:00|72867.4|72857.4|72875|72855|72876.1|72859.1|72867|72852.1|490
1692645300000|2023-08-21 19:15:00|72874.9|72854.9|72872.2|72852.2|72874.9|72854.9|72871.3|72851.3|601
1692645600000|2023-08-21 19:20:00|72872|72852|72871.2|72851.2|72872.7|72852.7|72870.4|72850.4|465
1692645900000|2023-08-21 19:25:00|72871|72851|72866.6|72846.6|72872.7|72852.7|72864.6|72844.6|499
1692646200000|2023-08-21 19:30:00|72866.3|72846.3|72869.8|72849.8|72870.5|72850.5|72864.1|72844.1|695
1692646500000|2023-08-21 19:35:00|72870|72850|72877.6|72857.6|72878.8|72858.8|72869|72849|460
1692646800000|2023-08-21 19:40:00|72877.5|72857.5|72870.5|72850.5|72878.1|72858.1|72870|72850|562
1692647100000|2023-08-21 19:45:00|72870.4|72850.4|72870.4|72850.4|72871.2|72851.2|72869.4|72849.4|474
1692647400000|2023-08-21 19:50:00|72870.2|72850.2|72871.8|72861.8|72875.4|72862.1|72869|72849.6|553
1692647700000|2023-08-21 19:55:00|72871.9|72861.9|72873.6|72853.6|72879.2|72865|72871.5|72853.4|417
1692648000000|2023-08-21 20:00:00|72873.8|72853.8|72874.8|72854.8|72875.7|72855.7|72873.7|72853.7|256
1692648300000|2023-08-21 20:05:00|72874.9|72854.9|72879.9|72859.9|72881|72861.1|72870.7|72854.3|249
1692648600000|2023-08-21 20:10:00|72879.8|72859.8|72885.4|72865.4|72886.4|72866.4|72879|72859|318
1692648900000|2023-08-21 20:15:00|72885.3|72865.3|72887.1|72867.1|72887.8|72867.8|72885.3|72865.3|334
1692649200000|2023-08-21 20:20:00|72887|72867|72881.9|72861.9|72887.4|72867.4|72881.2|72861.2|419
1692649500000|2023-08-21 20:25:00|72881.8|72861.8|72880.4|72860.4|72882.2|72862.2|72880.1|72860.1|361
1692649800000|2023-08-21 20:30:00|72880.2|72860.2|72886.1|72866.1|72886.4|72866.4|72879.3|72859.3|432
1692650100000|2023-08-21 20:35:00|72886|72866|72894.5|72874.5|72894.7|72874.7|72885.3|72865.3|274
1692650400000|2023-08-21 20:40:00|72894.6|72874.6|72898|72878|72898.6|72878.6|72894|72874|231
1692650700000|2023-08-21 20:45:00|72897.9|72877.9|72899.5|72879.5|72909.2|72883.6|72893.4|72873.4|326
1692651000000|2023-08-21 20:50:00|72899.6|72879.6|72895.6|72875.6|72905.2|72879.6|72894.2|72870.7|165
1692651300000|2023-08-21 20:55:00|72897|72877|72933.3|72842|72933.3|72878.4|72894.8|72842|344
1692651600000|2023-08-21 21:00:00|72933.6|72841.7|72936.5|72822.4|72953.8|72841.7|72930|72817.5|42
1692651900000|2023-08-21 21:05:00|72931.9|72812.9|72928.1|72809.1|72935.6|72816.6|72928.1|72809.1|28
1692652200000|2023-08-21 21:10:00|72929.4|72810.4|72939.1|72820.1|72942.2|72823.2|72929.4|72810.4|42
1692652500000|2023-08-21 21:15:00|72938.9|72819.9|72938|72819|72941.5|72822.5|72936.9|72817.9|30
1692652800000|2023-08-21 21:20:00|72941.4|72822.4|72944.5|72825.5|72946.4|72827.4|72941.2|72822.2|20
1692653100000|2023-08-21 21:25:00|72944.6|72825.6|72938.4|72819.4|72946.4|72827.4|72937.5|72818.5|21
1692653400000|2023-08-21 21:30:00|72938.6|72819.6|72942.4|72823.4|72942.8|72823.8|72938.1|72819.1|40
1692653700000|2023-08-21 21:35:00|72942.2|72823.2|72942.3|72823.3|72942.7|72823.7|72939.7|72820.7|69
1692654000000|2023-08-21 21:40:00|72942.1|72823.1|72941.8|72822.8|72945.4|72826.4|72939.9|72820.9|126
1692654300000|2023-08-21 21:45:00|72947.7|72828.7|72939.8|72820.8|72949.2|72830.2|72938.8|72819.8|137
1692654600000|2023-08-21 21:50:00|72939.7|72820.7|72942.6|72823.6|72944.5|72825.5|72938.6|72819.6|51
1692654900000|2023-08-21 21:55:00|72942.2|72823.2|72925.1|72820.5|72944.8|72825.8|72916.2|72810.6|152
1692655200000|2023-08-21 22:00:00|72925.6|72821|72923.1|72820.4|72933.2|72827.2|72918.1|72809.6|180
1692655500000|2023-08-21 22:05:00|72920.2|72819.2|72920.5|72817.3|72929.4|72830.7|72918|72816|26
1692655800000|2023-08-21 22:10:00|72924.4|72816|72919.9|72830|72927.8|72832.5|72916.5|72816|162
1692656100000|2023-08-21 22:15:00|72920.2|72829.3|72918.1|72834.2|72921.9|72838.6|72907.4|72826.9|204
1692656400000|2023-08-21 22:20:00|72918.2|72834.1|72916|72834.8|72922.2|72836.9|72914.8|72829.6|227
1692656700000|2023-08-21 22:25:00|72919.3|72833.1|72918.4|72846.1|72922.9|72850.5|72914|72827.8|243
1692657000000|2023-08-21 22:30:00|72918.8|72846.5|72914.6|72848.1|72921|72852.7|72908.6|72844.8|276
1692657300000|2023-08-21 22:35:00|72914.5|72848|72919.9|72846.8|72919.9|72853.9|72908|72845.4|259
1692657600000|2023-08-21 22:40:00|72919.5|72846.7|72913.9|72848.3|72920.2|72851|72913.1|72843.3|254
1692657900000|2023-08-21 22:45:00|72914.1|72848.4|72917.6|72846.5|72919.6|72850.3|72912.9|72845.3|284
1692658200000|2023-08-21 22:50:00|72917.9|72846.8|72914|72849|72923.1|72851.9|72907.7|72845.4|222
1692658500000|2023-08-21 22:55:00|72914.1|72849.1|72918.9|72845.5|72921.2|72853.5|72908.1|72842.4|256
1692658800000|2023-08-21 23:00:00|72918.3|72846.1|72917.1|72853.7|72923|72856.8|72911.4|72844.1|327
1692659100000|2023-08-21 23:05:00|72917.8|72853.8|72919.5|72856.8|72925.6|72859.1|72914.6|72850.9|376
1692659400000|2023-08-21 23:10:00|72919.6|72857.2|72918.3|72857.2|72921.6|72859.2|72913.7|72852.6|465
1692659700000|2023-08-21 23:15:00|72916.5|72855.5|72918.3|72855.4|72923.2|72859.7|72912|72850.2|555
1692660000000|2023-08-21 23:20:00|72918.7|72855.6|72913.4|72850.4|72919.9|72860.4|72907.6|72848.8|477
1692660300000|2023-08-21 23:25:00|72913.7|72850.6|72922.3|72857|72924.3|72864.5|72908.8|72848.8|479
1692660600000|2023-08-21 23:30:00|72922.2|72856.9|72897.2|72844.2|72924.2|72867.6|72891.4|72840.7|633
1692660900000|2023-08-21 23:35:00|72896.9|72844|72885.5|72844.5|72911.8|72862.9|72881.7|72841.7|356
1692661200000|2023-08-21 23:40:00|72885.4|72844.3|72868.4|72848.4|72889.1|72863.9|72867.3|72844.3|506
1692661500000|2023-08-21 23:45:00|72868.3|72848.3|72883.7|72863.7|72883.8|72863.8|72865.3|72845.3|355
1692661800000|2023-08-21 23:50:00|72883.8|72863.8|72893|72873|72898.5|72878.5|72883.8|72863.8|387
1692662100000|2023-08-21 23:55:00|72893.1|72873.1|72904.5|72884.5|72912.1|72892.1|72893.1|72873.1|422
1692662400000|2023-08-22 00:00:00|72904.7|72884.7|72897.1|72877.1|72904.8|72884.8|72886.4|72866.4|479
1692662700000|2023-08-22 00:05:00|72897.2|72877.2|72885|72865|72918.1|72898.1|72884.8|72864.8|546
1692663000000|2023-08-22 00:10:00|72884.8|72864.8|72887.1|72867.1|72888.5|72868.5|72882.8|72862.8|445
1692663300000|2023-08-22 00:15:00|72886.6|72866.6|72889.8|72869.8|72890.8|72870.8|72880|72864|263
1692663600000|2023-08-22 00:20:00|72889.7|72869.7|72884.6|72874.6|72892|72874.8|72884.4|72868.8|233
1692663900000|2023-08-22 00:25:00|72884.7|72874.7|72881.8|72861.8|72886.8|72875.3|72880.4|72860.4|260
1692664200000|2023-08-22 00:30:00|72881.9|72861.9|72856.9|72836.9|72883.5|72863.5|72853.2|72833.2|449
1692664500000|2023-08-22 00:35:00|72857|72837|72815|72795|72857|72837|72803.3|72783.3|682
1692664800000|2023-08-22 00:40:00|72815.1|72795.1|72827.2|72807.2|72830.6|72810.6|72813.5|72793.5|444
1692665100000|2023-08-22 00:45:00|72826.6|72806.6|72826.1|72806.1|72826.8|72806.8|72813.3|72793.3|368
1692665400000|2023-08-22 00:50:00|72826.2|72806.2|72831.9|72811.9|72838|72818|72825.3|72805.3|393
1692665700000|2023-08-22 00:55:00|72832|72812|72827.5|72807.5|72832.6|72812.6|72818.1|72798.1|426
1692666000000|2023-08-22 01:00:00|72827.7|72807.7|72818.3|72798.3|72831.4|72811.4|72812.3|72796|307
1692666300000|2023-08-22 01:05:00|72820.7|72800.7|72868.3|72848.3|72872.4|72852.4|72817.4|72797.4|453
1692666600000|2023-08-22 01:10:00|72868.2|72848.2|72878.9|72858.9|72879.2|72859.2|72853.5|72835.8|516
1692666900000|2023-08-22 01:15:00|72879.1|72859.1|72857.4|72847.4|72887.1|72867.1|72855.9|72838.7|487
1692667200000|2023-08-22 01:20:00|72857.5|72847.5|72810.6|72790.6|72857.7|72847.7|72806.4|72786.4|534
1692667500000|2023-08-22 01:25:00|72810.1|72790.1|72772.3|72752.3|72810.1|72790.1|72765.8|72745.8|685
1692667800000|2023-08-22 01:30:00|72772.4|72752.4|72749.9|72729.9|72772.4|72752.4|72701.8|72681.8|881
1692668100000|2023-08-22 01:35:00|72750.1|72730.1|72787.1|72777.1|72802|72787.5|72749.8|72729.8|783
1692668400000|2023-08-22 01:40:00|72786.9|72776.9|72831.5|72811.5|72841.3|72821.5|72786.6|72769.3|810
1692668700000|2023-08-22 01:45:00|72831.4|72811.4|72851|72831|72864.4|72844.4|72812.7|72794.7|704
1692669000000|2023-08-22 01:50:00|72851.1|72831.1|72878.2|72858.2|72897.4|72877.4|72849.4|72829.4|618
1692669300000|2023-08-22 01:55:00|72878.1|72858.1|72883.2|72873.2|72889.2|72879.2|72866.6|72848.3|556
1692669600000|2023-08-22 02:00:00|72881|72871|72874.8|72864.8|72882.5|72871|72855.1|72844.1|666
1692669900000|2023-08-22 02:05:00|72873.4|72863.4|72860.7|72850.7|72873.4|72863.4|72844.6|72834.6|591
1692670200000|2023-08-22 02:10:00|72861.1|72851.1|72898.7|72878.7|72905.8|72886.1|72856.8|72843.3|612
1692670500000|2023-08-22 02:15:00|72898.4|72878.4|72901.1|72891.1|72904.9|72891.1|72872.3|72862.3|639
1692670800000|2023-08-22 02:20:00|72904.1|72894.1|72891.8|72871.8|72906.5|72896.5|72879.4|72869.4|621
1692671100000|2023-08-22 02:25:00|72891.4|72871.4|72898.6|72888.6|72905.8|72888.6|72882|72869.6|612
1692671400000|2023-08-22 02:30:00|72898.5|72888.5|72882.5|72872.5|72905.3|72893.4|72866.4|72849.9|645
1692671700000|2023-08-22 02:35:00|72882.6|72872.6|72932|72922|72948.9|72931|72882.6|72872.6|670
1692672000000|2023-08-22 02:40:00|72932.2|72922.2|72932.1|72922.1|72951.9|72937.6|72930.5|72920.5|589
1692672300000|2023-08-22 02:45:00|72932|72922|72956.5|72936.5|72959.2|72942.4|72932|72922|549
1692672600000|2023-08-22 02:50:00|72956.6|72936.6|72941.3|72931.3|72957.7|72944.1|72929.8|72919.8|510
1692672900000|2023-08-22 02:55:00|72941.4|72931.4|72965.9|72955.9|72980.8|72968.9|72941.4|72927.7|578
1692673200000|2023-08-22 03:00:00|72966.1|72956.1|72948.9|72938.9|72974.5|72964.5|72948.9|72938.9|491
1692673500000|2023-08-22 03:05:00|72948.8|72938.8|72924.7|72914.7|72951.7|72941.7|72921.4|72911.4|511
1692673800000|2023-08-22 03:10:00|72924.8|72914.8|72903.3|72893.3|72924.9|72914.9|72894.1|72878.7|588
1692674100000|2023-08-22 03:15:00|72903.2|72893.2|72910.1|72900.1|72925|72908.2|72894|72884|596
1692674400000|2023-08-22 03:20:00|72909.8|72899.8|72934|72924|72937.1|72927.1|72904.7|72890.3|602
1692674700000|2023-08-22 03:25:00|72934.4|72924.4|72910.7|72900.7|72935.6|72924.5|72904.8|72892.1|507
1692675000000|2023-08-22 03:30:00|72911.4|72901.4|72926.3|72916.3|72931.6|72921.6|72911.1|72901.1|391
1692675300000|2023-08-22 03:35:00|72926.1|72916.1|72932.6|72922.6|72940.2|72926.9|72921.5|72910.8|433
1692675600000|2023-08-22 03:40:00|72932.7|72922.7|72928.6|72918.6|72937.7|72927.7|72923.2|72913.2|339
1692675900000|2023-08-22 03:45:00|72928.7|72918.7|72922.9|72912.9|72928.7|72918.7|72907.1|72897.1|333
1692676200000|2023-08-22 03:50:00|72922.8|72912.8|72940.2|72930.2|72947.2|72937.2|72909.2|72899.2|422
1692676500000|2023-08-22 03:55:00|72940.3|72930.3|72932.7|72922.7|72945.1|72935.1|72931.4|72921.4|430
1692676800000|2023-08-22 04:00:00|72932.6|72922.6|72931.8|72921.8|72933.1|72923.1|72928.5|72918.5|177
1692677100000|2023-08-22 04:05:00|72931.6|72921.6|72926.8|72916.8|72931.6|72921.6|72924.8|72914.8|206
1692677400000|2023-08-22 04:10:00|72926.7|72916.7|72922|72912|72933.7|72923.7|72920.5|72910.5|162
1692677700000|2023-08-22 04:15:00|72922.1|72912.1|72927.7|72917.7|72937.8|72924.7|72918.2|72908.2|399
1692678000000|2023-08-22 04:20:00|72927.8|72917.8|72933.7|72923.7|72937.3|72927.3|72926|72916|233
1692678300000|2023-08-22 04:25:00|72933.8|72923.8|72939.9|72929.9|72940.2|72930.2|72933.6|72923.6|170
1692678600000|2023-08-22 04:30:00|72940|72930|72941.1|72931.1|72944.2|72934.2|72940|72930|155
1692678900000|2023-08-22 04:35:00|72941|72931|72943.9|72933.9|72944|72934|72931.1|72921.1|236
1692679200000|2023-08-22 04:40:00|72943.8|72933.8|72935.3|72925.3|72943.8|72933.8|72934.7|72924.7|166
1692679500000|2023-08-22 04:45:00|72935.4|72925.4|72941.2|72931.2|72941.7|72931.7|72935.2|72925.2|140
1692679800000|2023-08-22 04:50:00|72941.1|72931.1|72937.7|72927.7|72943.5|72933.5|72937.3|72927.3|154
1692680100000|2023-08-22 04:55:00|72937.6|72927.6|72936.6|72926.6|72942.6|72932.6|72932.6|72922.6|188
1692680400000|2023-08-22 05:00:00|72936.7|72926.7|72928|72918|72947|72937|72928|72918|338
1692680700000|2023-08-22 05:05:00|72927.9|72917.9|72948.9|72938.9|72952.6|72942.6|72909.5|72896.4|478
1692681000000|2023-08-22 05:10:00|72949|72939|72935.9|72925.9|72956.7|72946.7|72935.4|72919.8|488
1692681300000|2023-08-22 05:15:00|72936|72926|72942.6|72932.6|72945.3|72933.1|72934|72923.1|409
1692681600000|2023-08-22 05:20:00|72944.5|72934.5|72933.1|72923.1|72945.6|72935.6|72931.1|72921.1|333
1692681900000|2023-08-22 05:25:00|72933|72923|72935.7|72915.7|72937.6|72923.5|72924.3|72911.3|394
1692682200000|2023-08-22 05:30:00|72935.6|72915.6|72955.7|72945.7|72960.8|72950.8|72929.7|72914.3|402
1692682500000|2023-08-22 05:35:00|72955.5|72945.5|72939.1|72929.1|72955.5|72945.5|72929.7|72919.7|480
1692682800000|2023-08-22 05:40:00|72938.9|72928.9|72929|72909|72941.3|72931.3|72925|72908.8|438
1692683100000|2023-08-22 05:45:00|72928.9|72908.9|72932.5|72922.5|72943.6|72933.6|72925.6|72908.5|485
1692683400000|2023-08-22 05:50:00|72932.9|72922.9|72922.6|72912.6|72937.7|72927.7|72919.1|72907.9|419
1692683700000|2023-08-22 05:55:00|72922.3|72912.3|72921.2|72911.2|72939.7|72926.4|72911.6|72901.6|600
1692684000000|2023-08-22 06:00:00|72921.1|72911.1|72912.5|72902.5|72934.1|72924.1|72907.1|72897.1|534
1692684300000|2023-08-22 06:05:00|72912.4|72902.4|72918.1|72908.1|72929.6|72913.4|72901.2|72891.2|539
1692684600000|2023-08-22 06:10:00|72918.4|72908.4|72873|72863|72927.6|72917.6|72862.3|72852.3|651
1692684900000|2023-08-22 06:15:00|72872.7|72862.7|72862.3|72852.3|72890.7|72880.7|72861.4|72851|695
1692685200000|2023-08-22 06:20:00|72861.8|72851.8|72837.2|72827.2|72865.5|72855.5|72816.8|72796.8|817
1692685500000|2023-08-22 06:25:00|72833.5|72823.5|72859.4|72839.4|72862.5|72847.8|72817.3|72804.4|759
1692685800000|2023-08-22 06:30:00|72860.1|72840.1|72883.4|72873.4|72884.5|72874.5|72852.7|72837.9|691
1692686100000|2023-08-22 06:35:00|72883.5|72873.5|72899.5|72879.5|72917.3|72898.6|72882.6|72870.4|680
1692686400000|2023-08-22 06:40:00|72899.4|72879.4|72881.8|72871.8|72907.2|72890.5|72881|72864|646
1692686700000|2023-08-22 06:45:00|72881.6|72871.6|72904.4|72894.4|72907.4|72897.4|72881.5|72871.5|556
1692687000000|2023-08-22 06:50:00|72904.2|72894.2|72903.5|72893.5|72912.6|72902.6|72893|72883|502
1692687300000|2023-08-22 06:55:00|72903.8|72893.8|72928.1|72918.1|72933.2|72923.2|72901.9|72891.9|714
1692687600000|2023-08-22 07:00:00|72928.6|72918.6|72948.9|72938.9|72948.9|72938.9|72919.8|72909.8|674
1692687900000|2023-08-22 07:05:00|72948.1|72938.1|72942.2|72932.2|72962.5|72950.1|72937|72927|661
1692688200000|2023-08-22 07:10:00|72943.7|72933.7|72940.8|72930.8|72954.9|72944.9|72924.8|72907.4|542
1692688500000|2023-08-22 07:15:00|72941.2|72931.2|72932.9|72922.9|72945.1|72935.1|72930.9|72920.9|521
1692688800000|2023-08-22 07:20:00|72932.8|72922.8|72939.4|72929.4|72939.6|72929.6|72930.4|72920.4|389
1692689100000|2023-08-22 07:25:00|72939.5|72929.5|72965.9|72955.9|72974.1|72964.1|72939.5|72929.5|497
1692689400000|2023-08-22 07:30:00|72966|72956|72944.4|72934.4|72983.4|72973.4|72944.4|72934.4|437
1692689700000|2023-08-22 07:35:00|72944.1|72934.1|72934.6|72924.6|72948.8|72938.8|72930.1|72920.1|344
1692690000000|2023-08-22 07:40:00|72934.5|72924.5|72929.3|72919.3|72938|72925|72912.7|72895.7|525
1692690300000|2023-08-22 07:45:00|72929.2|72919.2|72932.1|72922.1|72933.7|72923.7|72915.9|72905.9|438
1692690600000|2023-08-22 07:50:00|72932|72922|72942.5|72932.5|72945.5|72935.5|72927.3|72917.3|363
1692690900000|2023-08-22 07:55:00|72942.4|72932.4|72956.3|72946.3|72962.4|72952.4|72937.9|72927.9|399
1692691200000|2023-08-22 08:00:00|72956.8|72946.8|72944.7|72934.7|72960.9|72947.6|72943.4|72932.4|502
1692691500000|2023-08-22 08:05:00|72944.5|72934.5|72960.3|72950.3|72971.4|72957.2|72939.4|72929.4|432
1692691800000|2023-08-22 08:10:00|72960.2|72950.2|72972.9|72962.9|72974|72964|72957.9|72947.3|450
1692692100000|2023-08-22 08:15:00|72973|72963|73023.4|73013.4|73049.7|73029.7|72972.7|72959.5|570
1692692400000|2023-08-22 08:20:00|73022.1|73012.1|73037.5|73017.5|73037.5|73020.4|73016.8|73004.5|565
1692692700000|2023-08-22 08:25:00|73037.6|73017.6|73049.3|73039.3|73056.3|73046.3|73032.4|73017.4|522
1692693000000|2023-08-22 08:30:00|73049.1|73039.1|73040.9|73030.9|73049.1|73039.1|73037.8|73027.8|434
1692693300000|2023-08-22 08:35:00|73040.8|73030.8|73006|72986|73041.2|73031.2|73005.9|72985.9|489
1692693600000|2023-08-22 08:40:00|73005.9|72985.9|73013.8|73003.8|73013.8|73003.8|72990.2|72980.2|507
1692693900000|2023-08-22 08:45:00|73013.9|73003.9|73000.9|72990.9|73018.5|73008.5|72997|72987|462
1692694200000|2023-08-22 08:50:00|73000.8|72990.8|73011.8|73001.8|73020.6|73010.6|72993.6|72983.6|355
1692694500000|2023-08-22 08:55:00|73012|73002|73007.4|72997.4|73023.6|73013.6|73001.6|72991.6|360
1692694800000|2023-08-22 09:00:00|73007.3|72997.3|73007.7|72997.7|73013.1|73003.1|73001|72991|402
1692695100000|2023-08-22 09:05:00|73007.8|72997.8|73008.3|72998.3|73026.5|73014.7|73007.5|72997.5|439
1692695400000|2023-08-22 09:10:00|73008.2|72998.2|73026.2|73016.2|73027|73017|73007.5|72997.5|438
1692695700000|2023-08-22 09:15:00|73026.3|73016.3|73054.2|73044.2|73074.7|73054.7|73025.4|73015.4|605
1692696000000|2023-08-22 09:20:00|73054.3|73044.3|73076.5|73066.5|73081.5|73068.5|73054.3|73044.3|558
1692696300000|2023-08-22 09:25:00|73076.4|73066.4|73083.6|73073.6|73087.1|73075.8|73070.2|73060.2|465
1692696600000|2023-08-22 09:30:00|73082.8|73072.8|73069.1|73059.1|73083.7|73073.7|73050.2|73040.2|480
1692696900000|2023-08-22 09:35:00|73069|73059|73051.9|73041.9|73070.2|73060.2|73047.7|73037.7|440
1692697200000|2023-08-22 09:40:00|73052|73042|73037.9|73027.9|73054.1|73044.1|73033|73020.8|507
1692697500000|2023-08-22 09:45:00|73037.8|73027.8|73025.9|73015.9|73038.1|73028.1|73024.5|73014.5|375
1692697800000|2023-08-22 09:50:00|73025.8|73015.8|73041|73031|73044.4|73034.4|73024.6|73014.6|406
1692698100000|2023-08-22 09:55:00|73040.7|73030.7|73048.6|73038.6|73050.9|73040.9|73031.7|73021.7|353
1692698400000|2023-08-22 10:00:00|73048.4|73038.4|73034.5|73024.5|73054.1|73044.1|73034.3|73024.3|303
1692698700000|2023-08-22 10:05:00|73034.4|73024.4|73038.5|73028.5|73038.7|73028.7|73033.1|73023.1|228
1692699000000|2023-08-22 10:10:00|73038.6|73028.6|73056.1|73046.1|73056.4|73046.4|73037|73027|323
1692699300000|2023-08-22 10:15:00|73056.2|73046.2|73053.2|73043.2|73058.9|73048.9|73043.3|73033.3|525
1692699600000|2023-08-22 10:20:00|73053.3|73043.3|73068.7|73058.7|73076.5|73064.7|73053.3|73043.3|495
1692699900000|2023-08-22 10:25:00|73068.6|73058.6|73071.3|73061.3|73075.3|73065.3|73067.8|73057.8|336
1692700200000|2023-08-22 10:30:00|73071.4|73061.4|73067.7|73057.7|73072.7|73062.7|73057.8|73047.8|394
1692700500000|2023-08-22 10:35:00|73067.6|73057.6|73053.7|73043.7|73068.1|73058.1|73050.3|73040.3|345
1692700800000|2023-08-22 10:40:00|73053.8|73043.8|73061.2|73051.2|73061.7|73051.7|73050.7|73040.7|429
1692701100000|2023-08-22 10:45:00|73061.4|73051.4|73069.5|73059.5|73071.4|73061.4|73060|73050|373
1692701400000|2023-08-22 10:50:00|73069.8|73059.8|73071.8|73061.8|73076.9|73066.9|73066|73056|317
1692701700000|2023-08-22 10:55:00|73071.9|73061.9|73084.7|73074.7|73086.2|73076.2|73071.9|73061.9|196
1692702000000|2023-08-22 11:00:00|73084.8|73074.8|73091.1|73081.1|73092.7|73082.7|73084.6|73074.6|234
1692702300000|2023-08-22 11:05:00|73091|73081|73094.8|73084.8|73096.1|73086.1|73089.5|73079.5|297
1692702600000|2023-08-22 11:10:00|73094.9|73084.9|73099.5|73089.5|73099.9|73089.9|73088.9|73078.9|357
1692702900000|2023-08-22 11:15:00|73099.7|73089.7|73083.2|73073.2|73099.7|73089.7|73071.6|73061.6|373
1692703200000|2023-08-22 11:20:00|73083.1|73073.1|73079.6|73069.6|73086.8|73076.8|73074.9|73064.9|294
1692703500000|2023-08-22 11:25:00|73079.5|73069.5|73090.9|73080.9|73093|73083|73078.1|73068.1|410
1692703800000|2023-08-22 11:30:00|73090.2|73080.2|73091.3|73081.3|73091.4|73081.4|73071.7|73061.7|429
1692704100000|2023-08-22 11:35:00|73091.4|73081.4|73080.3|73070.3|73091.9|73081.9|73076|73066|353
1692704400000|2023-08-22 11:40:00|73080.4|73070.4|73066.2|73056.2|73083.7|73073.7|73066.2|73056.2|324
1692704700000|2023-08-22 11:45:00|73066.3|73056.3|73048.8|73038.8|73066.3|73056.3|73044.4|73034.4|418
1692705000000|2023-08-22 11:50:00|73048.7|73038.7|73044.5|73034.5|73052.8|73042.8|73036.2|73026.2|328
1692705300000|2023-08-22 11:55:00|73044.6|73034.6|73040.2|73030.2|73050.3|73040.3|73038.7|73028.7|333
1692705600000|2023-08-22 12:00:00|73040.1|73030.1|73043|73033|73045|73035|73021|73011|404
1692705900000|2023-08-22 12:05:00|73043.1|73033.1|73037.1|73027.1|73054.4|73044.4|73019.8|73009.8|459
1692706200000|2023-08-22 12:10:00|73037.2|73027.2|73043.7|73033.7|73049.1|73039.1|73034.6|73024.6|364
1692706500000|2023-08-22 12:15:00|73043.6|73033.6|73042.9|73032.9|73046.9|73036.9|73036.5|73026.5|363
1692706800000|2023-08-22 12:20:00|73043|73033|73060.9|73050.9|73073.3|73063.3|73041.4|73031.4|551
1692707100000|2023-08-22 12:25:00|73061.2|73051.2|73052.7|73042.7|73070.1|73060.1|73050.7|73040.7|431
1692707400000|2023-08-22 12:30:00|73053.9|73043.9|73052.2|73042.2|73057.5|73047.5|73033.2|73023.2|549
1692707700000|2023-08-22 12:35:00|73052.3|73042.3|73082.8|73062.8|73084.1|73069.1|73045.6|73035.6|552
1692708000000|2023-08-22 12:40:00|73083.3|73063.3|73093.2|73083.2|73093.2|73083.2|73071.3|73059|576
1692708300000|2023-08-22 12:45:00|73093.6|73083.6|73100.2|73090.2|73101.8|73091.8|73090.7|73080.7|530
1692708600000|2023-08-22 12:50:00|73100.1|73090.1|73106.1|73096.1|73144.8|73127.9|73100.1|73083.2|629
1692708900000|2023-08-22 12:55:00|73106.8|73096.8|73107.4|73097.4|73109.7|73099.7|73084.8|73074.8|508
1692709200000|2023-08-22 13:00:00|73110.4|73100.4|73096.5|73086.5|73128.2|73118.2|73096.5|73086.5|820
1692709500000|2023-08-22 13:05:00|73095.7|73085.7|73072|73062|73096.3|73086.3|73066.5|73056.5|690
1692709800000|2023-08-22 13:10:00|73071.9|73061.9|73084.9|73074.9|73089.4|73079.4|73067.6|73057.6|691
1692710100000|2023-08-22 13:15:00|73084.8|73074.8|73080|73070|73097.5|73087.5|73077.7|73067.7|603
1692710400000|2023-08-22 13:20:00|73080.1|73070.1|73067.9|73057.9|73085.9|73075.9|73042.1|73032.1|733
1692710700000|2023-08-22 13:25:00|73067.8|73057.8|73091.6|73081.6|73099.4|73089.4|73066.5|73053.8|669
1692711000000|2023-08-22 13:30:00|73091.8|73081.8|73104|73084|73122.6|73111.7|73075.9|73065.9|760
1692711300000|2023-08-22 13:35:00|73103.2|73083.2|73110.3|73100.3|73123.1|73113.1|73096.3|73081.8|743
1692711600000|2023-08-22 13:40:00|73110.7|73100.7|73134.4|73124.4|73142.8|73132.8|73110.7|73100.7|715
1692711900000|2023-08-22 13:45:00|73134.5|73124.5|73138|73128|73143.4|73133.4|73125.8|73115.8|686
1692712200000|2023-08-22 13:50:00|73138.1|73128.1|73167.9|73157.9|73171|73161|73131.1|73121.1|660
1692712500000|2023-08-22 13:55:00|73168|73158|73162.1|73142.1|73176.9|73164.9|73157.5|73141.6|632
1692712800000|2023-08-22 14:00:00|73161.9|73141.9|73112.3|73102.3|73172|73152|73108.4|73098.4|766
1692713100000|2023-08-22 14:05:00|73112.5|73102.5|73118.6|73098.6|73120|73110|73103.1|73092.9|705
1692713400000|2023-08-22 14:10:00|73113.7|73103.7|73096|73086|73122.4|73110.3|73085.4|73072.7|766
1692713700000|2023-08-22 14:15:00|73096.1|73086.1|73078.5|73068.5|73098.1|73088.1|73076.1|73065.2|620
1692714000000|2023-08-22 14:20:00|73078.3|73068.3|73109.1|73099.1|73119.4|73106.2|73073.3|73063.3|655
1692714300000|2023-08-22 14:25:00|73109.2|73099.2|73111.6|73091.6|73113.2|73103.2|73097.6|73087.6|732
1692714600000|2023-08-22 14:30:00|73105.4|73095.4|73105.8|73085.8|73115.6|73100.1|73092|73075.6|747
1692714900000|2023-08-22 14:35:00|73102.5|73082.5|73094.7|73084.7|73103.6|73093.6|73081.7|73071.4|702
1692715200000|2023-08-22 14:40:00|73094.6|73084.6|73086|73076|73103.2|73093.2|73081.5|73068.4|647
1692715500000|2023-08-22 14:45:00|73085.6|73075.6|73073.3|73063.3|73088.3|73078.3|73073.3|73063.3|696
1692715800000|2023-08-22 14:50:00|73073.2|73063.2|73078.3|73068.3|73080.4|73070.4|73068.3|73058.3|616
1692716100000|2023-08-22 14:55:00|73078.1|73068.1|73094.5|73084.5|73094.5|73084.5|73073.9|73063.9|567
1692716400000|2023-08-22 15:00:00|73094.6|73084.6|73089.5|73069.5|73103.3|73093.3|73082.3|73067.7|636
1692716700000|2023-08-22 15:05:00|73089.4|73069.4|73071.7|73061.7|73089.4|73072.2|73065.8|73055.8|573
1692717000000|2023-08-22 15:10:00|73071.8|73061.8|73072.3|73052.3|73076.7|73062.6|73056.4|73045.1|532
1692717300000|2023-08-22 15:15:00|73072.8|73052.8|73071.2|73061.2|73079.6|73061.7|73060.3|73050.3|633
1692717600000|2023-08-22 15:20:00|73071.4|73061.4|73057.3|73047.3|73072.2|73062.2|73057.3|73047.3|432
1692717900000|2023-08-22 15:25:00|73057.4|73047.4|73063.6|73053.6|73065.9|73055.9|73056.8|73046.8|495
1692718200000|2023-08-22 15:30:00|73063.7|73053.7|73060.6|73050.6|73073.9|73063.9|73057.4|73047.4|514
1692718500000|2023-08-22 15:35:00|73060.1|73050.1|73061.6|73051.6|73065.5|73055.5|73057.1|73047.1|426
1692718800000|2023-08-22 15:40:00|73061.7|73051.7|73058.2|73048.2|73065.4|73055.4|73056.9|73046.9|373
1692719100000|2023-08-22 15:45:00|73058.1|73048.1|73052.7|73042.7|73064.3|73054.3|73051.7|73041.7|367
1692719400000|2023-08-22 15:50:00|73052.5|73042.5|73067.2|73057.2|73068.7|73058.7|73047.5|73037.5|475
1692719700000|2023-08-22 15:55:00|73067.9|73057.9|73063.9|73053.9|73069.1|73059.1|73051.6|73041.6|411
1692720000000|2023-08-22 16:00:00|73063.8|73053.8|73053.6|73043.6|73064.2|73054.2|73053|73043|472
1692720300000|2023-08-22 16:05:00|73053.9|73043.9|73066|73056|73066.7|73056.7|73042|73032|522
1692720600000|2023-08-22 16:10:00|73065.9|73055.9|73052.1|73042.1|73067.2|73057.2|73048.7|73038.7|441
1692720900000|2023-08-22 16:15:00|73052.2|73042.2|73045.7|73035.7|73052.7|73042.7|73045.3|73035.3|338
1692721200000|2023-08-22 16:20:00|73046.5|73036.5|73046|73036|73052.2|73042.2|73038.6|73028.6|340
1692721500000|2023-08-22 16:25:00|73045.9|73035.9|73042.3|73032.3|73052.2|73042.2|73041.9|73031.9|301
1692721800000|2023-08-22 16:30:00|73042.2|73032.2|73061.8|73041.8|73063.3|73046.3|73038.6|73028.6|350
1692722100000|2023-08-22 16:35:00|73061.3|73041.3|73064.3|73044.3|73066.9|73046.9|73061.1|73041.1|423
1692722400000|2023-08-22 16:40:00|73064.2|73044.2|73065.8|73055.8|73072.7|73059.8|73062.7|73044|272
1692722700000|2023-08-22 16:45:00|73065.7|73055.7|73061.3|73051.3|73069.8|73059.8|73061.1|73048.8|319
1692723000000|2023-08-22 16:50:00|73061.5|73051.5|73059.6|73049.6|73065.1|73055.1|73059.6|73049.6|267
1692723300000|2023-08-22 16:55:00|73059.7|73049.7|73062.3|73052.3|73063.7|73053.7|73057.2|73047.2|329
1692723600000|2023-08-22 17:00:00|73062.2|73052.2|73062.8|73052.8|73069.7|73059.7|73060.2|73050.2|417
1692723900000|2023-08-22 17:05:00|73062.5|73052.5|73056.4|73046.4|73068.7|73058.7|73055.7|73045.7|371
1692724200000|2023-08-22 17:10:00|73056.3|73046.3|73060.1|73050.1|73066.9|73056.9|73056|73046|359
1692724500000|2023-08-22 17:15:00|73059.9|73049.9|73063.9|73053.9|73069.6|73059.6|73059.8|73049.8|360
1692724800000|2023-08-22 17:20:00|73064|73054|73068.3|73048.3|73068.8|73055.1|73059.5|73045.3|415
1692725100000|2023-08-22 17:25:00|73068.1|73048.1|73068.5|73048.5|73069.1|73049.1|73060|73040|421
1692725400000|2023-08-22 17:30:00|73068.4|73048.4|73066.6|73046.6|73069.1|73049.1|73062.7|73042.7|406
1692725700000|2023-08-22 17:35:00|73066.5|73046.5|73062.3|73052.3|73070.2|73052.3|73061.6|73046|436
1692726000000|2023-08-22 17:40:00|73062.4|73052.4|73061.9|73051.9|73064|73054|73061.2|73051.2|308
1692726300000|2023-08-22 17:45:00|73062|73052|73062.8|73052.8|73062.9|73052.9|73059.1|73049.1|308
1692726600000|2023-08-22 17:50:00|73062.9|73052.9|73063.2|73053.2|73069|73059|73061.7|73051.7|361
1692726900000|2023-08-22 17:55:00|73063.1|73053.1|73058.2|73038.2|73064.8|73054.8|73049.9|73035.5|416
1692727200000|2023-08-22 18:00:00|73058.3|73038.3|73068.8|73048.8|73070.8|73050.8|73057|73037|375
1692727500000|2023-08-22 18:05:00|73068.9|73048.9|73068.3|73058.3|73070.2|73059.1|73064.2|73048.9|272
1692727800000|2023-08-22 18:10:00|73068.2|73058.2|73075.8|73065.8|73079.5|73069.5|73062.7|73052.7|470
1692728100000|2023-08-22 18:15:00|73075.3|73065.3|73069.2|73059.2|73075.3|73065.3|73067.6|73057.6|419
1692728400000|2023-08-22 18:20:00|73069.1|73059.1|73061.4|73051.4|73072.2|73062.2|73057.5|73047.5|413
1692728700000|2023-08-22 18:25:00|73061.2|73051.2|73057.4|73047.4|73061.3|73051.3|73052.3|73042.3|388
1692729000000|2023-08-22 18:30:00|73057|73047|73052.6|73042.6|73059.5|73049.5|73052|73042|394
1692729300000|2023-08-22 18:35:00|73052.5|73042.5|73055.5|73045.5|73057.4|73047.4|73051|73041|479
1692729600000|2023-08-22 18:40:00|73055.6|73045.6|73053.7|73043.7|73063.1|73053.1|73048.5|73038.5|493
1692729900000|2023-08-22 18:45:00|73053.6|73043.6|73055|73045|73055|73045|73047.4|73037.4|467
1692730200000|2023-08-22 18:50:00|73054.9|73044.9|73066.5|73056.5|73067|73057|73053.4|73043.4|435
1692730500000|2023-08-22 18:55:00|73066.7|73056.7|73073|73063|73073.3|73063.3|73066.5|73056.5|387
1692730800000|2023-08-22 19:00:00|73073.1|73063.1|73072.2|73062.2|73080.9|73070.9|73070.8|73060.8|520
1692731100000|2023-08-22 19:05:00|73072.1|73062.1|73071.1|73061.1|73075|73065|73070.1|73060.1|375
1692731400000|2023-08-22 19:10:00|73071.2|73061.2|73076.4|73066.4|73078.4|73068.4|73070.2|73060.2|374
1692731700000|2023-08-22 19:15:00|73076.3|73066.3|73078.9|73068.9|73082.7|73072.7|73074.6|73064.6|406
1692732000000|2023-08-22 19:20:00|73078.7|73068.7|73084.9|73074.9|73085|73075|73077.5|73067.5|394
1692732300000|2023-08-22 19:25:00|73084.7|73074.7|73089.4|73079.4|73089.4|73079.4|73083.9|73073.9|293
1692732600000|2023-08-22 19:30:00|73089.3|73079.3|73085.4|73075.4|73089.9|73079.9|73084.5|73074.5|275
1692732900000|2023-08-22 19:35:00|73085.3|73075.3|73084.2|73074.2|73086.6|73076.6|73083.4|73073.4|237
1692733200000|2023-08-22 19:40:00|73084.1|73074.1|73080.4|73070.4|73085.4|73075.4|73076.6|73066.6|370
1692733500000|2023-08-22 19:45:00|73080.5|73070.5|73095.7|73075.7|73099.6|73084.7|73080.3|73070.3|393
1692733800000|2023-08-22 19:50:00|73095|73075|73096.8|73076.8|73097.6|73077.6|73094|73074|594
1692734100000|2023-08-22 19:55:00|73096.6|73076.6|73103.1|73083.1|73104.1|73084.1|73093.6|73073.6|604
1692734400000|2023-08-22 20:00:00|73103|73083|73085.5|73065.5|73103.4|73083.4|73083.5|73063.5|288
1692734700000|2023-08-22 20:05:00|73085.4|73065.4|73060.6|73040.6|73085.4|73065.4|73059|73039|396
1692735000000|2023-08-22 20:10:00|73060.4|73040.4|73060.3|73040.3|73063.4|73043.4|73057.5|73037.5|222
1692735300000|2023-08-22 20:15:00|73060.4|73040.4|73060.8|73040.8|73065|73045|73054.1|73034.1|339
1692735600000|2023-08-22 20:20:00|73061.2|73041.2|73060.9|73040.9|73064|73044|73059.1|73039.1|607
1692735900000|2023-08-22 20:25:00|73061.5|73041.5|73060.7|73040.7|73061.8|73041.8|73058.4|73038.4|711
1692736200000|2023-08-22 20:30:00|73061.3|73041.3|73058.3|73038.3|73063.1|73043.1|73057.9|73037.9|486
1692736500000|2023-08-22 20:35:00|73058.2|73038.2|73057.4|73037.4|73058.8|73038.8|73057|73037|186
1692736800000|2023-08-22 20:40:00|73057.3|73037.3|73058.3|73038.3|73059.2|73039.2|73056.4|73036.4|193
1692737100000|2023-08-22 20:45:00|73058.4|73038.4|73057|73037|73058.7|73038.7|73057|73037|71
1692737400000|2023-08-22 20:50:00|73057.1|73037.1|73057.8|73037.8|73058.9|73038.9|73056.4|73036.4|110
1692737700000|2023-08-22 20:55:00|73057.9|73037.9|73116.9|73018.5|73117|73038.6|73056.8|73016|367
1692738000000|2023-08-22 21:00:00|73117.2|73018.1|73116.7|73001|73124.7|73018.1|73115.8|73001|38
1692738300000|2023-08-22 21:05:00|73116.9|73001.3|73108.8|72998.8|73118.5|73008|73104.2|72997|76
1692738600000|2023-08-22 21:10:00|73108.7|72998.6|73105.3|73030.9|73118.8|73031|73105.3|72998.2|129
1692738900000|2023-08-22 21:15:00|73105.2|73031.2|73109.2|73032.9|73109.3|73035.3|73105|73030.5|52
1692739200000|2023-08-22 21:20:00|73108.9|73033.2|73106.5|73033.6|73108.9|73033.9|73103.7|73033|67
1692739500000|2023-08-22 21:25:00|73106.6|73033.7|73106.5|73034.5|73110.5|73035.8|73103.2|73032.2|71
1692739800000|2023-08-22 21:30:00|73106.2|73034.4|73103.9|73034|73110.7|73035|73103.9|73032.3|97
1692740100000|2023-08-22 21:35:00|73104.2|73034.2|73104.5|73035.9|73110.4|73036.1|73101.5|73032.4|132
1692740400000|2023-08-22 21:40:00|73104.7|73036|73101.5|73035.8|73109.2|73036.7|73101.3|73033.4|98
1692740700000|2023-08-22 21:45:00|73101.4|73036|73104.9|73033.6|73104.9|73036.1|73101.1|73032.9|88
1692741000000|2023-08-22 21:50:00|73105.2|73033.3|73106.7|73032.4|73108.9|73033.6|73104.6|73032.4|43
1692741300000|2023-08-22 21:55:00|73106.6|73032|73099|73031.9|73113.2|73035.2|73095.8|73030|84
1692741600000|2023-08-22 22:00:00|73100.6|73031.8|73099.8|73030.9|73102.4|73035.8|73093.2|73029.2|113
1692741900000|2023-08-22 22:05:00|73099.9|73031|73096|73025.8|73100.4|73035.9|73091.6|73025.7|128
1692742200000|2023-08-22 22:10:00|73096.1|73025.9|73086.1|73011.5|73099.1|73026.3|73084.3|72999.9|257
1692742500000|2023-08-22 22:15:00|73085.9|73012.2|73072.1|73012.4|73086.9|73017|73071.4|73010|469
1692742800000|2023-08-22 22:20:00|73072|73012.5|73074.5|73024.7|73080.4|73026.1|73067|73010.3|429
1692743100000|2023-08-22 22:25:00|73074.4|73024.9|73073.1|73023.2|73081.4|73026.3|73069.2|73020.6|393
1692743400000|2023-08-22 22:30:00|73072.7|73022.8|73071.7|73025.2|73085.3|73026.7|73066.6|73020.8|368
1692743700000|2023-08-22 22:35:00|73071.8|73025.1|73072.2|73020.5|73079.8|73026.9|73069.4|73018.9|404
1692744000000|2023-08-22 22:40:00|73071.4|73019.7|73074.1|73020.2|73081.3|73026.7|73065.1|73016.8|450
1692744300000|2023-08-22 22:45:00|73074.2|73020.3|73068|73023.3|73081.1|73025.5|73067.7|73017.4|347
1692744600000|2023-08-22 22:50:00|73066.9|73023|73050.7|73008.8|73092|73027.6|73050.2|72997|427
1692744900000|2023-08-22 22:55:00|73050.8|73009.2|73094|73020.6|73096.3|73021.6|73047.3|73008.7|251
1692745200000|2023-08-22 23:00:00|73091.5|73020.5|73091.1|73022.2|73096.5|73024.9|73082.9|73018.1|287
1692745500000|2023-08-22 23:05:00|73091.2|73022.6|73080|73022.1|73091.2|73024.3|73074.7|73018.2|279
1692745800000|2023-08-22 23:10:00|73079|73022.3|73081|73021.4|73083|73023.8|73071.4|73017.2|200
1692746100000|2023-08-22 23:15:00|73081.1|73021.3|73075|73023.8|73084|73024.2|73073.2|73018.3|197
1692746400000|2023-08-22 23:20:00|73076.9|73022.6|73083.2|73026.3|73090.3|73026.3|73074.8|73016.6|247
1692746700000|2023-08-22 23:25:00|73083.6|73026|73077.8|73023.5|73085.2|73030.1|73073.6|73020.3|311
1692747000000|2023-08-22 23:30:00|73078|73023.6|73073.9|73027.7|73081.8|73028.5|73073.3|73018.6|187
1692747300000|2023-08-22 23:35:00|73073.8|73027.6|73077.2|73025.3|73079.8|73031.3|73070.9|73023.5|90
1692747600000|2023-08-22 23:40:00|73077.1|73025.2|73077.3|73023.8|73085|73032|73070.5|73021.4|261
1692747900000|2023-08-22 23:45:00|73077.2|73023.9|73063.2|73043.2|73081.4|73050.9|73061.7|73019.7|636
1692748200000|2023-08-22 23:50:00|73063.6|73043.6|73067.3|73047.3|73074.5|73054.5|73063|73043|683
1692748500000|2023-08-22 23:55:00|73067.8|73047.8|73065.7|73045.7|73073.4|73053.4|73064.6|73044.6|410
1692748800000|2023-08-23 00:00:00|73066.1|73046.1|73061.3|73041.3|73070|73050|73058.9|73038.9|358
1692749100000|2023-08-23 00:05:00|73061.2|73041.2|73034|73014|73061.4|73041.4|73030.1|73010.1|508
1692749400000|2023-08-23 00:10:00|73033.8|73013.8|73028.7|73008.7|73034.3|73014.3|73020.8|73000.8|371
1692749700000|2023-08-23 00:15:00|73028.8|73008.8|73007.9|72987.9|73029|73009|73003.3|72983.3|396
1692750000000|2023-08-23 00:20:00|73007.7|72987.7|73016.5|72996.5|73024.9|73004.9|73007.6|72987.6|317
1692750300000|2023-08-23 00:25:00|73016.4|72996.4|72991.8|72971.8|73016.5|72996.5|72987.8|72967.8|418
1692750600000|2023-08-23 00:30:00|72991.9|72971.9|72994|72974|72997.1|72977.1|72986.8|72966.8|373
1692750900000|2023-08-23 00:35:00|72993.9|72973.9|73017.7|72997.7|73020.2|73000.2|72993.1|72973.1|396
1692751200000|2023-08-23 00:40:00|73017.9|72997.9|73033.6|73013.6|73035.4|73015.4|73017.6|72997.6|272
1692751500000|2023-08-23 00:45:00|73033.5|73013.5|73041.9|73031.9|73046.8|73033.3|73026.1|73009.3|317
1692751800000|2023-08-23 00:50:00|73042|73032|73053.1|73033.1|73068.1|73048.1|73041.7|73026.4|431
1692752100000|2023-08-23 00:55:00|73056.2|73036.2|73071.4|73051.4|73084.7|73064.7|73056.1|73036.1|382
1692752400000|2023-08-23 01:00:00|73071.6|73051.6|73064.6|73044.6|73078.3|73058.3|73062.5|73042.5|404
1692752700000|2023-08-23 01:05:00|73064.5|73044.5|73041.4|73021.4|73071.8|73051.8|73038.6|73018.6|486
1692753000000|2023-08-23 01:10:00|73041.3|73021.3|73007.9|72987.9|73041.4|73021.4|73006|72986.7|404
1692753300000|2023-08-23 01:15:00|73007.8|72987.8|72993.5|72973.5|73008|72988|72982.9|72962.9|512
1692753600000|2023-08-23 01:20:00|72993|72973|72955.5|72935.5|72995.9|72975.9|72947.8|72927.8|716
1692753900000|2023-08-23 01:25:00|72955.3|72935.3|72924|72904|72955.3|72935.3|72914|72894|629
1692754200000|2023-08-23 01:30:00|72923.7|72903.7|72963.2|72943.2|72965.3|72945.3|72904.9|72884.9|895
1692754500000|2023-08-23 01:35:00|72963.5|72943.5|72946.2|72926.2|72979.5|72959.5|72946.2|72926.2|762
1692754800000|2023-08-23 01:40:00|72946.1|72926.1|72936.2|72916.2|72948.4|72928.4|72909.1|72896.8|795
1692755100000|2023-08-23 01:45:00|72936.5|72916.5|72957.6|72937.6|72970.4|72953.4|72936.5|72916.5|623
1692755400000|2023-08-23 01:50:00|72957.9|72937.9|72962.6|72952.6|72980.2|72966.5|72953.6|72936.6|709
1692755700000|2023-08-23 01:55:00|72962.5|72952.5|72974.1|72954.1|72980.3|72963.8|72962|72951.7|500
1692756000000|2023-08-23 02:00:00|72974|72954|72962|72952|72990.3|72976|72961.1|72949.2|699
1692756300000|2023-08-23 02:05:00|72961.9|72951.9|72948.6|72938.6|72969.3|72959.3|72930.8|72920.7|732
1692756600000|2023-08-23 02:10:00|72948.4|72938.4|72956.7|72946.7|72961.8|72951.8|72945.9|72935.9|655
1692756900000|2023-08-23 02:15:00|72957.2|72947.2|72967.6|72957.6|72976.4|72959.5|72952.9|72942.9|605
1692757200000|2023-08-23 02:20:00|72968.6|72958.6|72980|72970|72987.8|72974.9|72965.6|72955.6|563
1692757500000|2023-08-23 02:25:00|72980.1|72970.1|72992.8|72982.8|73006.7|72996.7|72980.1|72970.1|650
1692757800000|2023-08-23 02:30:00|72992.9|72982.9|72968.2|72958.2|72993|72983|72957.1|72939.7|618
1692758100000|2023-08-23 02:35:00|72968.1|72958.1|72962.6|72952.6|72980.9|72970.9|72962|72952|570
1692758400000|2023-08-23 02:40:00|72962.8|72952.8|72956.5|72946.5|72963.3|72953.3|72945.2|72935.2|504
1692758700000|2023-08-23 02:45:00|72956.7|72946.7|72966.7|72956.7|72970.2|72960.2|72956.3|72946.3|453
1692759000000|2023-08-23 02:50:00|72966.8|72956.8|72978|72968|72978.7|72968.7|72961.6|72951.6|507
1692759300000|2023-08-23 02:55:00|72977.5|72967.5|72980.5|72970.5|72988.7|72976.8|72976.5|72958.9|482
1692759600000|2023-08-23 03:00:00|72980.6|72970.6|72985.6|72975.6|72989.2|72979.2|72979.1|72969.1|456
1692759900000|2023-08-23 03:05:00|72985.7|72975.7|72982.3|72972.3|72988.2|72978.2|72974|72964|364
1692760200000|2023-08-23 03:10:00|72982.2|72972.2|72997.4|72987.4|73003.2|72993.2|72982.2|72972.2|403
1692760500000|2023-08-23 03:15:00|72997.6|72987.6|72983.9|72973.9|72999.1|72989.1|72983.8|72973.8|372
1692760800000|2023-08-23 03:20:00|72984|72974|72994.5|72984.5|72997.2|72987.2|72984|72974|333
1692761100000|2023-08-23 03:25:00|72994.6|72984.6|72978.3|72968.3|73001.3|72991.3|72977.4|72967.4|350
1692761400000|2023-08-23 03:30:00|72978.2|72968.2|72932|72922|72978.5|72968.5|72927.4|72912|445
1692761700000|2023-08-23 03:35:00|72932.1|72922.1|72865.4|72845.4|72934.2|72924.2|72838.9|72818.9|700
1692762000000|2023-08-23 03:40:00|72865.8|72845.8|72914.6|72894.6|72915.4|72903.6|72860.3|72840.3|694
1692762300000|2023-08-23 03:45:00|72914.7|72894.7|72915.7|72905.7|72928|72908|72911.4|72892.7|512
1692762600000|2023-08-23 03:50:00|72915.6|72905.6|72909.3|72899.3|72940.1|72925.3|72909.3|72899.3|409
1692762900000|2023-08-23 03:55:00|72909.2|72899.2|72901|72891|72914.8|72904.8|72899.5|72889.5|420
1692763200000|2023-08-23 04:00:00|72901.1|72891.1|72879.4|72859.4|72904|72894|72874|72859|479
1692763500000|2023-08-23 04:05:00|72879.2|72859.2|72889.3|72879.3|72897|72879.4|72862.6|72851.4|498
1692763800000|2023-08-23 04:10:00|72889.4|72879.4|72869.1|72859.1|72889.9|72879.5|72868.2|72853.5|400
1692764100000|2023-08-23 04:15:00|72869.2|72859.2|72885.5|72875.5|72890.1|72877.7|72868.5|72855|274
1692764400000|2023-08-23 04:20:00|72885.3|72875.3|72893|72883|72899|72883.9|72884.2|72874.2|391
1692764700000|2023-08-23 04:25:00|72893.1|72883.1|72902.7|72892.7|72904.7|72894.7|72891.9|72881.9|328
1692765000000|2023-08-23 04:30:00|72902.8|72892.8|72905.3|72895.3|72913.6|72903.6|72902.4|72892.4|265
1692765300000|2023-08-23 04:35:00|72905.4|72895.4|72908.3|72898.3|72909.8|72899.8|72898.9|72888.9|276
1692765600000|2023-08-23 04:40:00|72908.4|72898.4|72906.3|72896.3|72908.4|72898.4|72901.5|72891.5|227
1692765900000|2023-08-23 04:45:00|72906.2|72896.2|72902.4|72892.4|72911.9|72901.9|72902.1|72892.1|255
1692766200000|2023-08-23 04:50:00|72902.3|72892.3|72904.6|72894.6|72907.2|72897.2|72899.5|72889.5|320
1692766500000|2023-08-23 04:55:00|72904.7|72894.7|72900|72890|72906.5|72896.5|72897.1|72887.1|297
1692766800000|2023-08-23 05:00:00|72899.9|72889.9|72916.9|72906.9|72920.9|72910.9|72898.8|72888.8|367
1692767100000|2023-08-23 05:05:00|72917|72907|72926.4|72916.4|72927.8|72917.8|72913.7|72903.7|451
1692767400000|2023-08-23 05:10:00|72926.3|72916.3|72897.4|72887.4|72927|72917|72893.4|72883.4|490
1692767700000|2023-08-23 05:15:00|72897.5|72887.5|72898.6|72888.6|72900.5|72890.5|72885|72875|576
1692768000000|2023-08-23 05:20:00|72898.5|72888.5|72925.6|72915.6|72942|72929.6|72898|72888|525
1692768300000|2023-08-23 05:25:00|72925.3|72915.3|72913.4|72903.4|72936.7|72925.4|72907.5|72897.3|546
1692768600000|2023-08-23 05:30:00|72913.9|72903.9|72922.8|72902.8|72925.8|72914.6|72911.5|72899.9|562
1692768900000|2023-08-23 05:35:00|72922.7|72902.7|72919.8|72909.8|72923.5|72910.6|72906.3|72895.5|579
1692769200000|2023-08-23 05:40:00|72919.9|72909.9|72911.3|72901.3|72920.7|72910.7|72910.9|72900.9|574
1692769500000|2023-08-23 05:45:00|72911.4|72901.4|72926.5|72916.5|72927.9|72917.9|72911.2|72901.2|552
1692769800000|2023-08-23 05:50:00|72926.4|72916.4|72904.1|72884.1|72933.8|72923.8|72899.1|72883.3|615
1692770100000|2023-08-23 05:55:00|72903.9|72883.9|72908.6|72898.6|72910.9|72900.9|72885.3|72875.3|661
1692770400000|2023-08-23 06:00:00|72909.1|72899.1|72927.9|72917.9|72935|72921.1|72906.1|72896.1|662
1692770700000|2023-08-23 06:05:00|72928.9|72918.9|72947.9|72937.9|72962.4|72952.4|72919.8|72909.8|706
1692771000000|2023-08-23 06:10:00|72948.1|72938.1|72938.4|72928.4|72948.3|72938.3|72932.2|72922.2|587
1692771300000|2023-08-23 06:15:00|72938|72928|72939.3|72929.3|72955|72945|72936.7|72926.7|548
1692771600000|2023-08-23 06:20:00|72939.4|72929.4|72946.8|72936.8|72947.7|72937.7|72934.9|72924.9|418
1692771900000|2023-08-23 06:25:00|72946.9|72936.9|72960.6|72950.6|72966.3|72951.6|72946.8|72936.3|515
1692772200000|2023-08-23 06:30:00|72960.8|72950.8|72972.6|72962.6|72976.2|72966.2|72960.2|72945.2|601
1692772500000|2023-08-23 06:35:00|72972.5|72962.5|72950|72940|72977|72967|72944.3|72934.3|529
1692772800000|2023-08-23 06:40:00|72950.1|72940.1|72950.6|72940.6|72957.7|72947.7|72946.3|72936.3|531
1692773100000|2023-08-23 06:45:00|72950.5|72940.5|72958.8|72948.8|72961.8|72951.8|72943.4|72933.4|452
1692773400000|2023-08-23 06:50:00|72958.9|72948.9|72951.7|72941.7|72959.9|72949.9|72947.1|72937.1|449
1692773700000|2023-08-23 06:55:00|72952|72942|72973.6|72963.6|72974.2|72964.2|72946.6|72936.6|581
1692774000000|2023-08-23 07:00:00|72974.4|72964.4|72961.2|72951.2|72974.7|72964.7|72961.2|72951.2|509
1692774300000|2023-08-23 07:05:00|72961.3|72951.3|72962.1|72952.1|72963.7|72953.7|72955|72945|494
1692774600000|2023-08-23 07:10:00|72962.3|72952.3|72958.3|72948.3|72969.2|72959.2|72957.1|72947.1|505
1692774900000|2023-08-23 07:15:00|72958.4|72948.4|72958.8|72948.8|72968.8|72958.8|72951.3|72941.3|562
1692775200000|2023-08-23 07:20:00|72958.6|72948.6|72965.7|72955.7|72969.2|72959.2|72956.4|72946.4|448
1692775500000|2023-08-23 07:25:00|72968.2|72958.2|72959.3|72949.3|72969.7|72959.7|72952.3|72942.3|417
1692775800000|2023-08-23 07:30:00|72961.6|72951.6|72994.1|72984.1|73006.5|72992.7|72960.6|72947|850
1692776100000|2023-08-23 07:35:00|72994.2|72984.2|73018.6|73008.6|73022.7|73012.7|72981.9|72971.9|719
1692776400000|2023-08-23 07:40:00|73018.5|73008.5|73001.3|72991.3|73018.9|73008.9|72999.3|72989.3|597
1692776700000|2023-08-23 07:45:00|73001.6|72991.6|72990.1|72980.1|73006.7|72996.7|72982.3|72972.3|500
1692777000000|2023-08-23 07:50:00|72990|72980|72991.6|72981.6|72995.6|72985.6|72978.5|72968.5|501
1692777300000|2023-08-23 07:55:00|72991.5|72981.5|73000.8|72990.8|73002.7|72992.7|72991.5|72981.5|423
1692777600000|2023-08-23 08:00:00|73001.1|72991.1|72984.5|72974.5|73002.4|72992.4|72981.8|72971.8|507
1692777900000|2023-08-23 08:05:00|72984.6|72974.6|72998.5|72988.5|73008.8|72998.8|72984.3|72974.3|547
1692778200000|2023-08-23 08:10:00|72998.4|72988.4|72981.4|72971.4|73004.6|72994.6|72976.5|72966.5|487
1692778500000|2023-08-23 08:15:00|72981.5|72971.5|72985.4|72975.4|72991.1|72981.1|72978.2|72968.2|440
1692778800000|2023-08-23 08:20:00|72985.5|72975.5|73020.4|73010.4|73023.3|73013.3|72983.8|72973.8|468
1692779100000|2023-08-23 08:25:00|73020.6|73010.6|73006.9|72996.9|73024.8|73014.8|73003.1|72993.1|437
1692779400000|2023-08-23 08:30:00|73007.1|72997.1|72996.3|72976.3|73024.5|73011.4|72987.4|72975.2|736
1692779700000|2023-08-23 08:35:00|72995.9|72975.9|72989.2|72979.2|72998.3|72983.3|72976.9|72966.9|634
1692780000000|2023-08-23 08:40:00|72989|72979|72984|72974|72991.3|72981.3|72977|72967|479
1692780300000|2023-08-23 08:45:00|72984.1|72974.1|72985.7|72975.7|72989.1|72979.1|72978.8|72968.8|427
1692780600000|2023-08-23 08:50:00|72985.5|72975.5|72987.7|72977.7|72988.8|72978.8|72983.4|72973.4|416
1692780900000|2023-08-23 08:55:00|72987.8|72977.8|73003.4|72993.4|73009.2|72999.2|72987.7|72977.7|464
1692781200000|2023-08-23 09:00:00|73001.9|72991.9|73002.7|72992.7|73011.2|73001.2|72995.7|72985.7|485
1692781500000|2023-08-23 09:05:00|73002.8|72992.8|73002.2|72992.2|73003.1|72993.1|72995.9|72985.9|417
1692781800000|2023-08-23 09:10:00|73001.4|72991.4|73009.8|72999.8|73018.1|73008.1|73000.6|72990.6|527
1692782100000|2023-08-23 09:15:00|73009|72999|73004.8|72994.8|73013.8|73003.8|72999.8|72989.8|538
1692782400000|2023-08-23 09:20:00|73004.6|72994.6|73012.4|73002.4|73013.5|73003.5|72992.4|72982.4|468
1692782700000|2023-08-23 09:25:00|73012.3|73002.3|73020.7|73010.7|73026.1|73016.1|73012.3|73000.3|506
1692783000000|2023-08-23 09:30:00|73020.8|73010.8|73021.8|73011.8|73027.4|73017.4|73018.4|73008.4|439
1692783300000|2023-08-23 09:35:00|73021|73011|73014.1|73004.1|73029.3|73019.3|73007.1|72997.1|376
1692783600000|2023-08-23 09:40:00|73014|73004|73012.3|73002.3|73014.1|73004.1|73000.7|72990.7|412
1692783900000|2023-08-23 09:45:00|73012.2|73002.2|73010|73000|73016.3|73006.3|72996.7|72986.7|487
1692784200000|2023-08-23 09:50:00|73010.1|73000.1|72997.3|72987.3|73010.1|73000.1|72994.3|72984.3|386
1692784500000|2023-08-23 09:55:00|72997.2|72987.2|73001.8|72991.8|73004.4|72994.4|72993.7|72983.7|391
1692784800000|2023-08-23 10:00:00|73001.9|72991.9|72997|72987|73003.1|72993.1|72992.3|72981.2|366
1692785100000|2023-08-23 10:05:00|72996.9|72986.9|73009|72989|73014.6|73001.3|72996.8|72986.8|428
1692785400000|2023-08-23 10:10:00|73008.9|72988.9|73009.9|72999.9|73014.6|73001.5|73004.8|72988.6|391
1692785700000|2023-08-23 10:15:00|73010.1|73000.1|73023.2|73013.2|73024.3|73014.3|73005.4|72995.4|401
1692786000000|2023-08-23 10:20:00|73023.3|73013.3|73021.4|73011.4|73032.5|73022.5|73020.7|73010.7|367
1692786300000|2023-08-23 10:25:00|73021.5|73011.5|73047.5|73037.5|73048.5|73038.5|73020.7|73010.7|348
1692786600000|2023-08-23 10:30:00|73047.2|73037.2|73050.4|73040.4|73052.5|73042.5|73044.5|73034.5|504
1692786900000|2023-08-23 10:35:00|73050.3|73040.3|73045|73035|73051.8|73041.8|73040.9|73030.9|411
1692787200000|2023-08-23 10:40:00|73045.1|73035.1|73042.8|73032.8|73053.9|73043.9|73042.7|73032.7|394
1692787500000|2023-08-23 10:45:00|73044.1|73034.1|73046.4|73036.4|73048.7|73038.7|73040.3|73030.3|418
1692787800000|2023-08-23 10:50:00|73046.3|73036.3|73046.1|73036.1|73056.9|73046.9|73044.6|73034.6|444
1692788100000|2023-08-23 10:55:00|73051|73031|73045.4|73035.4|73051.5|73041.4|73043.1|73030.9|409
1692788400000|2023-08-23 11:00:00|73045.6|73035.6|73039.7|73029.7|73054.1|73044.1|73039.6|73029.6|434
1692788700000|2023-08-23 11:05:00|73040.1|73030.1|73043|73033|73043.5|73033.5|73039|73029|427
1692789000000|2023-08-23 11:10:00|73042.9|73032.9|73035.5|73025.5|73044|73034|73034.6|73024.6|420
1692789300000|2023-08-23 11:15:00|73035.6|73025.6|73037.3|73027.3|73042.4|73032.4|73027.7|73017.7|383
1692789600000|2023-08-23 11:20:00|73037.2|73027.2|73031.3|73021.3|73041.2|73031.2|73028.3|73018.3|444
1692789900000|2023-08-23 11:25:00|73031.2|73021.2|73033.9|73023.9|73038.8|73028.8|73029.5|73019.5|378
1692790200000|2023-08-23 11:30:00|73033.5|73023.5|73014.9|73004.9|73033.9|73023.9|73013.7|73003.7|397
1692790500000|2023-08-23 11:35:00|73015|73005|73013.7|73003.7|73016.8|73006.8|73012.1|73002.1|321
1692790800000|2023-08-23 11:40:00|73013.6|73003.6|73000.7|72990.7|73015.1|73005.1|72999|72989|424
1692791100000|2023-08-23 11:45:00|73001|72991|73000.9|72990.9|73006.9|72996.9|73000.8|72990.8|425
1692791400000|2023-08-23 11:50:00|73000.8|72990.8|73003.9|72993.9|73010.6|73000.6|72992.5|72982.5|369
1692791700000|2023-08-23 11:55:00|73004|72994|72995.5|72985.5|73010|73000|72956.1|72946.1|571
1692792000000|2023-08-23 12:00:00|72995.4|72985.4|73003.2|72993.2|73005.6|72995.6|72991.2|72981.2|546
1692792300000|2023-08-23 12:05:00|73003.1|72993.1|73015.5|73005.5|73016.8|73006.8|72999.7|72989.7|597
1692792600000|2023-08-23 12:10:00|73015.4|73005.4|73004.1|72994.1|73015.5|73005.5|72998.5|72988.5|460
1692792900000|2023-08-23 12:15:00|73003.4|72993.4|73020.2|73010.2|73022.3|73012.3|73003.4|72993.4|505
1692793200000|2023-08-23 12:20:00|73020.3|73010.3|73019.3|73009.3|73029.8|73019.8|73016.1|73006.1|488
1692793500000|2023-08-23 12:25:00|73019.2|73009.2|73005.8|72995.8|73019.6|73009.6|72994|72984|635
1692793800000|2023-08-23 12:30:00|73005.7|72995.7|73012.2|73002.2|73026.4|73007.9|72995.6|72983.8|688
1692794100000|2023-08-23 12:35:00|73012.1|73002.1|73023.9|73013.9|73023.9|73013.9|73006.4|72996.4|528
1692794400000|2023-08-23 12:40:00|73025.6|73015.6|72984.6|72974.6|73029.3|73019.3|72981.8|72971.8|629
1692794700000|2023-08-23 12:45:00|72984.8|72974.8|73007.9|72997.9|73015.8|73005.8|72984.4|72974.4|688
1692795000000|2023-08-23 12:50:00|73007.8|72997.8|73023|73013|73024.1|73014.1|73000.9|72990.9|614
1692795300000|2023-08-23 12:55:00|73023.1|73013.1|73015.7|73005.7|73032.3|73022.3|73010.6|73000.6|620
1692795600000|2023-08-23 13:00:00|73015.2|73005.2|72989.5|72979.5|73016.3|73005.2|72986.4|72972.4|881
1692795900000|2023-08-23 13:05:00|72989.4|72979.4|72979.9|72969.9|73003.7|72983.7|72974.9|72964.8|766
1692796200000|2023-08-23 13:10:00|72979.8|72969.8|72968.9|72958.9|72997.4|72987.4|72966.7|72956.7|704
1692796500000|2023-08-23 13:15:00|72969.4|72959.4|72981.8|72971.8|72990.8|72974.7|72966.9|72956.9|683
1692796800000|2023-08-23 13:20:00|72981.9|72971.9|72963.2|72953.2|72985.1|72975.1|72961.7|72951.7|648
1692797100000|2023-08-23 13:25:00|72963.1|72953.1|72964.2|72954.2|72968.5|72958.5|72951.2|72941.2|615
1692797400000|2023-08-23 13:30:00|72964.4|72954.4|72931.1|72921.1|72974|72964|72928.9|72916.3|857
1692797700000|2023-08-23 13:35:00|72931.2|72921.2|72962.1|72952.1|72963.9|72953.9|72920.9|72910.9|896
1692798000000|2023-08-23 13:40:00|72962.5|72952.5|72975.1|72955.1|72980.2|72960.3|72958.8|72942.7|818
1692798300000|2023-08-23 13:45:00|72974|72954|72926.1|72906.1|72974|72954|72886|72871.1|1021
1692798600000|2023-08-23 13:50:00|72926.3|72906.3|72922.7|72912.7|72935.3|72920.1|72898.1|72878.1|1006
1692798900000|2023-08-23 13:55:00|72923|72913|72886.6|72866.6|72930.8|72914|72870.4|72850.4|916
1692799200000|2023-08-23 14:00:00|72885.7|72865.7|72943.3|72923.3|72943.6|72926.2|72880.5|72860.5|953
1692799500000|2023-08-23 14:05:00|72943.7|72923.7|72898|72888|72943.7|72929.4|72879.2|72869.2|950
1692799800000|2023-08-23 14:10:00|72898.1|72888.1|72882.5|72872.5|72916.8|72906.8|72877.2|72867.2|899
1692800100000|2023-08-23 14:15:00|72882.6|72872.6|72876.6|72866.6|72900.8|72887.9|72872.4|72862.4|861
1692800400000|2023-08-23 14:20:00|72876.5|72866.5|72874.5|72864.5|72883.6|72873.6|72857.6|72847.6|843
1692800700000|2023-08-23 14:25:00|72875|72865|72875.7|72865.7|72876.8|72866.8|72858.5|72848.5|818
1692801000000|2023-08-23 14:30:00|72875.6|72865.6|72889.8|72879.8|72891.7|72881.7|72868.9|72858.9|733
1692801300000|2023-08-23 14:35:00|72889.7|72879.7|72893.1|72883.1|72905.3|72895.3|72886.1|72876.1|758
1692801600000|2023-08-23 14:40:00|72893|72883|72878|72868|72908.9|72898.9|72877.3|72867.3|701
1692801900000|2023-08-23 14:45:00|72877.7|72867.7|72877.1|72867.1|72886.1|72876.1|72868.5|72858.5|619
1692802200000|2023-08-23 14:50:00|72876.7|72866.7|72883.3|72873.3|72898.3|72888.3|72876.5|72866.5|667
1692802500000|2023-08-23 14:55:00|72883.2|72873.2|72860.1|72850.1|72884.2|72874.2|72853.3|72843.3|654
1692802800000|2023-08-23 15:00:00|72860.3|72850.3|72848.6|72838.6|72865.3|72855.3|72838.8|72828.8|683
1692803100000|2023-08-23 15:05:00|72848|72838|72843.5|72833.5|72856.1|72846.1|72833.1|72823.1|686
1692803400000|2023-08-23 15:10:00|72843.6|72833.6|72838.1|72828.1|72845.9|72835.9|72831.8|72821.8|685
1692803700000|2023-08-23 15:15:00|72838.2|72828.2|72860.8|72850.8|72863.7|72853.7|72835.6|72825.6|668
1692804000000|2023-08-23 15:20:00|72861.2|72851.2|72861|72851|72865.5|72855.5|72850.2|72838.3|552
1692804300000|2023-08-23 15:25:00|72860.8|72850.8|72867.2|72857.2|72873.4|72863.4|72858.5|72848.5|598
1692804600000|2023-08-23 15:30:00|72867.4|72857.4|72895.7|72885.7|72898.2|72888.2|72863.1|72853.1|525
1692804900000|2023-08-23 15:35:00|72895.1|72885.1|72867.9|72857.9|72895.3|72885.3|72867.9|72857.9|564
1692805200000|2023-08-23 15:40:00|72868.2|72858.2|72879.5|72869.5|72889.5|72875.2|72851.8|72841.8|676
1692805500000|2023-08-23 15:45:00|72879.6|72869.6|72873.3|72863.3|72883.4|72870.6|72869.1|72853.7|587
1692805800000|2023-08-23 15:50:00|72873.2|72863.2|72876.2|72866.2|72885.1|72875.1|72867.5|72857.5|451
1692806100000|2023-08-23 15:55:00|72876.1|72866.1|72878.4|72868.4|72880.6|72870.6|72872.6|72862.6|392
1692806400000|2023-08-23 16:00:00|72878.2|72868.2|72893.1|72883.1|72893.3|72883.3|72871.9|72861.9|492
1692806700000|2023-08-23 16:05:00|72893.2|72883.2|72896.8|72886.8|72897.2|72887.2|72889.2|72879.2|469
1692807000000|2023-08-23 16:10:00|72896.9|72886.9|72883.4|72863.4|72897.4|72887.4|72875.6|72861.7|479
1692807300000|2023-08-23 16:15:00|72883.3|72863.3|72894.9|72884.9|72896.6|72886.6|72875.1|72863.3|471
1692807600000|2023-08-23 16:20:00|72894.8|72884.8|72902.2|72892.2|72902.8|72892.8|72894|72884|327
1692807900000|2023-08-23 16:25:00|72902.3|72892.3|72893.5|72883.5|72902.3|72892.3|72893.2|72883.2|333
1692808200000|2023-08-23 16:30:00|72893.4|72883.4|72891.6|72881.6|72895.3|72885.3|72887.2|72877.2|278
1692808500000|2023-08-23 16:35:00|72891.7|72881.7|72893|72883|72896.5|72886.5|72887.7|72877.7|316
1692808800000|2023-08-23 16:40:00|72893.1|72883.1|72901.3|72891.3|72901.5|72891.5|72891.2|72881.2|343
1692809100000|2023-08-23 16:45:00|72900.8|72890.8|72895.7|72885.7|72901.9|72891.9|72892.1|72882.1|404
1692809400000|2023-08-23 16:50:00|72895.6|72885.6|72884.1|72874.1|72899.4|72889.4|72882.2|72872.2|420
1692809700000|2023-08-23 16:55:00|72884.4|72874.4|72890.3|72880.3|72891.3|72881.3|72884|72874|532
1692810000000|2023-08-23 17:00:00|72890.9|72880.9|72889.2|72879.2|72894.6|72884.6|72887.2|72877.2|454
1692810300000|2023-08-23 17:05:00|72889.1|72879.1|72889.2|72879.2|72896.4|72886.4|72884.6|72874.6|500
1692810600000|2023-08-23 17:10:00|72888.8|72878.8|72894.9|72884.9|72895.8|72885.8|72886.7|72876.7|440
1692810900000|2023-08-23 17:15:00|72895|72885|72868.2|72858.2|72898|72888|72867.6|72857.6|554
1692811200000|2023-08-23 17:20:00|72868.1|72858.1|72857.2|72847.2|72877.4|72858.1|72851.4|72841.3|626
1692811500000|2023-08-23 17:25:00|72857.1|72847.1|72864.2|72854.2|72865.7|72854.8|72852.4|72840.4|530
1692811800000|2023-08-23 17:30:00|72864|72854|72859.4|72849.4|72869.1|72854|72850.4|72840.4|542
1692812100000|2023-08-23 17:35:00|72859.5|72849.5|72867.6|72857.6|72872|72862|72856|72846|468
1692812400000|2023-08-23 17:40:00|72867.7|72857.7|72871.9|72861.9|72872.7|72862.7|72864.5|72854.5|352
1692812700000|2023-08-23 17:45:00|72872|72862|72870.4|72860.4|72878.3|72868.3|72870.2|72860.2|353
1692813000000|2023-08-23 17:50:00|72870.3|72860.3|72872.6|72862.6|72874.6|72864.6|72865.8|72855.8|410
1692813300000|2023-08-23 17:55:00|72872.7|72862.7|72882|72872|72882|72872|72867.5|72857.5|500
1692813600000|2023-08-23 18:00:00|72882.1|72872.1|72883.3|72863.3|72891.4|72872.7|72882.1|72863.1|541
1692813900000|2023-08-23 18:05:00|72883.2|72863.2|72892.4|72872.4|72895|72875|72880.6|72860.6|486
1692814200000|2023-08-23 18:10:00|72892.2|72872.2|72902.4|72882.4|72902.4|72882.4|72889.8|72869.8|587
1692814500000|2023-08-23 18:15:00|72902.9|72882.9|72910|72890|72910.1|72890.1|72902.9|72882.9|458
1692814800000|2023-08-23 18:20:00|72910.4|72890.4|72917.2|72907.2|72923.1|72909.1|72907.2|72889.1|670
1692815100000|2023-08-23 18:25:00|72917.1|72907.1|72917.3|72907.3|72922.7|72910.9|72915.4|72901.5|464
1692815400000|2023-08-23 18:30:00|72917.4|72907.4|72908.4|72898.4|72918.7|72908.7|72907.9|72897.9|438
1692815700000|2023-08-23 18:35:00|72908.5|72898.5|72908|72898|72918.9|72908.9|72907.8|72897.8|547
1692816000000|2023-08-23 18:40:00|72907.8|72897.8|72917.3|72907.3|72917.4|72907.4|72903.8|72893.8|530
1692816300000|2023-08-23 18:45:00|72917.2|72907.2|72902.7|72892.7|72917.5|72907.5|72901.5|72889.9|533
1692816600000|2023-08-23 18:50:00|72902.5|72892.5|72894.4|72884.4|72907.9|72893.9|72893.1|72879|552
1692816900000|2023-08-23 18:55:00|72894.5|72884.5|72893.1|72883.1|72894.6|72884.6|72881.9|72871.9|549
1692817200000|2023-08-23 19:00:00|72893|72883|72879.1|72869.1|72893.3|72883.3|72878.3|72868.3|583
1692817500000|2023-08-23 19:05:00|72879|72869|72888.5|72878.5|72888.8|72878.8|72879|72869|447
1692817800000|2023-08-23 19:10:00|72888.2|72878.2|72888.9|72878.9|72889.2|72879.2|72882.2|72872.2|564
1692818100000|2023-08-23 19:15:00|72888.7|72878.7|72891.5|72881.5|72895.2|72885.2|72887.5|72877.5|500
1692818400000|2023-08-23 19:20:00|72891.6|72881.6|72892.5|72882.5|72893.9|72883.9|72886.1|72876.1|538
1692818700000|2023-08-23 19:25:00|72892.2|72882.2|72885|72875|72895.1|72884|72884.5|72874.5|490
1692819000000|2023-08-23 19:30:00|72885.1|72875.1|72898|72888|72906.7|72889.3|72883.7|72873.7|632
1692819300000|2023-08-23 19:35:00|72898.1|72888.1|72888.1|72878.1|72900.2|72890.2|72888.1|72878.1|472
1692819600000|2023-08-23 19:40:00|72888|72878|72890.2|72880.2|72895.7|72881.2|72887.9|72875.5|561
1692819900000|2023-08-23 19:45:00|72889.8|72879.8|72888.5|72878.5|72890.8|72880.8|72888.3|72878.3|562
1692820200000|2023-08-23 19:50:00|72888.7|72878.7|72889|72879|72890.2|72880.2|72888|72878|594
1692820500000|2023-08-23 19:55:00|72888.9|72878.9|72896.4|72876.4|72897.3|72882.4|72888.6|72875.7|573
1692820800000|2023-08-23 20:00:00|72896|72876|72895.6|72875.6|72898.1|72878.1|72895.1|72875.1|407
1692821100000|2023-08-23 20:05:00|72895.7|72875.7|72895.4|72875.4|72896|72876|72891.4|72871.4|254
1692821400000|2023-08-23 20:10:00|72895.2|72875.2|72890.8|72870.8|72895.9|72878.2|72884.5|72869.8|146
1692821700000|2023-08-23 20:15:00|72890.7|72870.7|72891.6|72871.6|72891.7|72876.6|72886.1|72869.9|86
1692822000000|2023-08-23 20:20:00|72891.5|72871.5|72884.4|72864.4|72891.6|72871.6|72880.5|72864.1|159
1692822300000|2023-08-23 20:25:00|72884.5|72864.5|72893.7|72873.7|72896.6|72876.6|72879.2|72864.3|250
1692822600000|2023-08-23 20:30:00|72893.6|72873.6|72892.8|72872.8|72894.2|72874.2|72890.6|72870.6|243
1692822900000|2023-08-23 20:35:00|72892.9|72872.9|72890.6|72870.6|72893.5|72873.5|72890.3|72870.3|136
1692823200000|2023-08-23 20:40:00|72890.7|72870.7|72891|72871|72891.5|72871.5|72889.3|72869.3|159
1692823500000|2023-08-23 20:45:00|72891.2|72871.2|72889.1|72869.1|72892.1|72872.1|72889|72869|175
1692823800000|2023-08-23 20:50:00|72889.3|72869.3|72886.2|72866.2|72889.9|72869.9|72885.8|72865.8|154
1692824100000|2023-08-23 20:55:00|72886.4|72866.4|72912.3|72831.5|72912.3|72866.6|72877.5|72831.5|381
1692824400000|2023-08-23 21:00:00|72913.5|72833.3|72934.5|72815.5|72939|72833.3|72913.5|72814.6|142
1692824700000|2023-08-23 21:05:00|72937.2|72818.2|72929|72810|72937.4|72818.4|72928.8|72809.8|70
1692825000000|2023-08-23 21:10:00|72929.2|72810.2|72932|72813|72932.1|72813.1|72928.5|72809.5|38
1692825300000|2023-08-23 21:15:00|72931.4|72812.4|72934.4|72815.4|72935.7|72816.7|72931.4|72812.4|45
1692825600000|2023-08-23 21:20:00|72934.3|72815.3|72938.2|72820.7|72938.6|72821.8|72933.4|72814.4|145
1692825900000|2023-08-23 21:25:00|72938.1|72820.8|72937|72818|72938.4|72821.7|72933.4|72814.4|129
1692826200000|2023-08-23 21:30:00|72934|72815|72942.3|72823.4|72943.3|72824.3|72933.2|72814.2|139
1692826500000|2023-08-23 21:35:00|72941|72823.3|72940.4|72826.4|72944.5|72837|72939.8|72822.8|178
1692826800000|2023-08-23 21:40:00|72940.5|72826.5|72940.1|72830.9|72944.4|72842.3|72934.9|72815.9|265
1692827100000|2023-08-23 21:45:00|72938.6|72833.8|72940.8|72826.9|72942|72836.8|72934.2|72816.8|333
1692827400000|2023-08-23 21:50:00|72940.3|72826.3|72927.9|72827.7|72942.9|72834.8|72925.9|72808.3|281
1692827700000|2023-08-23 21:55:00|72927.8|72825.2|72927.1|72831.3|72937.4|72832.8|72922.6|72812.4|286
1692828000000|2023-08-23 22:00:00|72923.7|72832.5|72886.2|72807.8|72933|72832.5|72885.3|72803|543
1692828300000|2023-08-23 22:05:00|72890.4|72803.9|72879.6|72832.7|72912.6|72833.6|72873.3|72803.3|395
1692828600000|2023-08-23 22:10:00|72879.3|72833.7|72884|72832.3|72885.5|72837.7|72877.6|72828.1|331
1692828900000|2023-08-23 22:15:00|72884.2|72831.9|72882|72833.8|72884.2|72841.5|72876|72830.6|543
1692829200000|2023-08-23 22:20:00|72881.9|72833.2|72879.3|72833.6|72885.6|72838.3|72875.9|72830.5|514
1692829500000|2023-08-23 22:25:00|72879.2|72833.5|72884.3|72834.8|72886.1|72837.5|72878|72828.9|390
1692829800000|2023-08-23 22:30:00|72884.8|72833.2|72882.8|72834.5|72887.3|72838|72880.6|72832.6|392
1692830100000|2023-08-23 22:35:00|72882.1|72835.5|72880.9|72837.3|72886|72841.7|72880.2|72833.3|505
1692830400000|2023-08-23 22:40:00|72881.7|72836.6|72883|72836.6|72883.9|72838.2|72880.4|72833.2|449
1692830700000|2023-08-23 22:45:00|72883.5|72836.1|72885|72837|72887.3|72839.9|72882.3|72834.1|441
1692831000000|2023-08-23 22:50:00|72884.4|72839.3|72885.6|72835.1|72886.3|72839.3|72882.9|72833.6|497
1692831300000|2023-08-23 22:55:00|72885.3|72834.9|72883.9|72837.2|72887.1|72843.4|72881|72833.9|433
1692831600000|2023-08-23 23:00:00|72883.5|72837.6|72880.2|72848.2|72885|72854.5|72874|72835.3|221
1692831900000|2023-08-23 23:05:00|72880.1|72848.1|72880.2|72846.1|72884.5|72854.8|72873.9|72844|143
1692832200000|2023-08-23 23:10:00|72880.1|72846|72877.6|72857.6|72884.4|72858.2|72875.2|72844|187
1692832500000|2023-08-23 23:15:00|72877.8|72857.8|72883.8|72863.8|72886.8|72866.8|72874.3|72854.3|233
1692832800000|2023-08-23 23:20:00|72883.9|72863.9|72883.3|72863.3|72884.7|72867.4|72877.4|72862.3|59
1692833100000|2023-08-23 23:25:00|72883.2|72863.2|72882.4|72862.4|72884.7|72864.7|72881.4|72861.4|87
1692833400000|2023-08-23 23:30:00|72882.7|72862.7|72872.8|72852.8|72882.7|72862.7|72872.3|72852.3|329
1692833700000|2023-08-23 23:35:00|72872.7|72852.7|72875.3|72855.3|72881.8|72861.8|72872.5|72852.5|314
1692834000000|2023-08-23 23:40:00|72875.1|72855.1|72875|72855|72877.2|72857.2|72872.8|72852.8|285
1692834300000|2023-08-23 23:45:00|72875.2|72855.2|72879.6|72859.6|72886|72866|72874.5|72854.5|414
1692834600000|2023-08-23 23:50:00|72879.5|72859.5|72879.9|72859.9|72882.5|72862.5|72877|72857|346
1692834900000|2023-08-23 23:55:00|72880.3|72860.3|72881|72861|72882.9|72862.9|72877.3|72857.3|647
1692835200000|2023-08-24 00:00:00|72880.3|72860.3|72875.9|72855.9|72880.8|72860.8|72866.5|72846.5|421
1692835500000|2023-08-24 00:05:00|72876|72856|72888.7|72868.7|72894.5|72874.5|72874.4|72854.4|392
1692835800000|2023-08-24 00:10:00|72888.5|72868.5|72868.6|72848.6|72889.4|72869.4|72865|72845|419
1692836100000|2023-08-24 00:15:00|72868.7|72848.7|72859.4|72839.4|72876.9|72856.9|72858.6|72838.6|468
1692836400000|2023-08-24 00:20:00|72859.3|72839.3|72831.2|72811.2|72859.8|72842|72822|72802|568
1692836700000|2023-08-24 00:25:00|72831.4|72811.4|72824.8|72804.8|72835.9|72815.9|72824.2|72804.2|562
1692837000000|2023-08-24 00:30:00|72824.4|72804.4|72834.1|72814.1|72841.4|72821.4|72824.4|72804.4|402
1692837300000|2023-08-24 00:35:00|72833.8|72813.8|72838.7|72818.7|72839|72819|72827.8|72807.8|478
1692837600000|2023-08-24 00:40:00|72838.6|72818.6|72850.6|72830.6|72851.3|72831.3|72830.2|72815.3|319
1692837900000|2023-08-24 00:45:00|72850.7|72830.7|72858.8|72838.8|72862.3|72842.3|72848|72828|369
1692838200000|2023-08-24 00:50:00|72858.7|72838.7|72837.5|72817.5|72861.2|72841.2|72837|72817|499
1692838500000|2023-08-24 00:55:00|72837.6|72817.6|72824.8|72814.8|72850.1|72830.1|72823.9|72809.9|421
1692838800000|2023-08-24 01:00:00|72824.9|72814.9|72842.8|72822.8|72842.9|72830.3|72822.1|72802.1|588
1692839100000|2023-08-24 01:05:00|72842.7|72822.7|72835.5|72815.5|72854.6|72834.6|72831.2|72811.2|508
1692839400000|2023-08-24 01:10:00|72835.4|72815.4|72843.4|72823.4|72852|72832|72835.4|72815.4|463
1692839700000|2023-08-24 01:15:00|72843.9|72823.9|72847|72837|72875.6|72855.6|72819.4|72799.4|653
1692840000000|2023-08-24 01:20:00|72846.9|72836.9|72857.1|72847.1|72863.9|72853.9|72846.6|72836.6|521
1692840300000|2023-08-24 01:25:00|72857|72847|72873.7|72863.7|72882.6|72872.6|72849.3|72839.3|612
1692840600000|2023-08-24 01:30:00|72872.9|72862.9|72863.3|72853.3|72880|72864|72848.4|72838.4|788
1692840900000|2023-08-24 01:35:00|72863.2|72853.2|72843.3|72833.3|72866.3|72855.6|72841.3|72825.9|716
1692841200000|2023-08-24 01:40:00|72843.1|72833.1|72898.7|72878.7|72905.5|72885.5|72831.3|72815.9|724
1692841500000|2023-08-24 01:45:00|72898.6|72878.6|72912|72902|72928.7|72912.8|72898.6|72878.6|778
1692841800000|2023-08-24 01:50:00|72912.2|72902.2|72902.5|72892.5|72914.6|72904.6|72885.8|72868.4|620
1692842100000|2023-08-24 01:55:00|72902.7|72892.7|72923.3|72913.3|72935.4|72922.3|72897.9|72880.8|676
1692842400000|2023-08-24 02:00:00|72923.7|72913.7|72920.6|72910.6|72926.3|72916.3|72904|72894|665
1692842700000|2023-08-24 02:05:00|72921.4|72911.4|72907.6|72897.6|72927.3|72917.3|72904.7|72894.7|719
1692843000000|2023-08-24 02:10:00|72907.4|72897.4|72934.9|72924.9|72944.6|72934.6|72904.7|72894.7|635
1692843300000|2023-08-24 02:15:00|72935|72925|72922.8|72912.8|72939.8|72929.8|72917.9|72907.9|625
1692843600000|2023-08-24 02:20:00|72922.5|72912.5|72924.6|72914.6|72930.2|72920.2|72914.8|72904.8|599
1692843900000|2023-08-24 02:25:00|72924.5|72914.5|72945.4|72935.4|72952.9|72942.9|72924.5|72914.5|632
1692844200000|2023-08-24 02:30:00|72945.6|72935.6|72915.4|72905.4|72949.1|72935.9|72911.1|72901.1|634
1692844500000|2023-08-24 02:35:00|72915.3|72905.3|72883.9|72873.9|72916|72906|72876.3|72866.3|674
1692844800000|2023-08-24 02:40:00|72883.1|72873.1|72874.4|72864.4|72890.3|72877.7|72872.1|72862.1|616
1692845100000|2023-08-24 02:45:00|72874.3|72864.3|72844.6|72834.6|72876.9|72866.9|72837.5|72827.5|730
1692845400000|2023-08-24 02:50:00|72844.5|72834.5|72860.8|72850.8|72864.8|72854.8|72844.5|72834.5|627
1692845700000|2023-08-24 02:55:00|72860.9|72850.9|72875.8|72855.8|72876|72856|72849.2|72839.2|654
1692846000000|2023-08-24 03:00:00|72875.9|72855.9|72872.2|72862.2|72879.5|72869.5|72867.2|72853.9|520
1692846300000|2023-08-24 03:05:00|72872.1|72862.1|72875.8|72865.8|72877.3|72867.3|72867|72857|557
1692846600000|2023-08-24 03:10:00|72874.9|72864.9|72828.8|72818.8|72876|72866|72827.9|72814.5|626
1692846900000|2023-08-24 03:15:00|72828.5|72818.5|72792|72772|72833.1|72818.5|72757|72747|839
1692847200000|2023-08-24 03:20:00|72791.9|72771.9|72738.3|72728.3|72804|72784|72738.2|72728.2|748
1692847500000|2023-08-24 03:25:00|72738.2|72728.2|72698.3|72678.3|72741.8|72731.8|72692.2|72672.2|806
1692847800000|2023-08-24 03:30:00|72700|72680|72744|72724|72744.5|72724.5|72688.3|72668.3|886
1692848100000|2023-08-24 03:35:00|72744.1|72724.1|72752.3|72742.3|72760.9|72744|72723.3|72703.3|631
1692848400000|2023-08-24 03:40:00|72752.2|72742.2|72771.6|72751.6|72781.7|72761.7|72749.6|72736.3|609
1692848700000|2023-08-24 03:45:00|72771.7|72751.7|72750.4|72730.4|72778.3|72761.9|72743.7|72723.7|561
1692849000000|2023-08-24 03:50:00|72750.3|72730.3|72745.6|72735.6|72755.9|72740.9|72742.7|72726|560
1692849300000|2023-08-24 03:55:00|72745.7|72735.7|72772.4|72752.4|72781.2|72761.2|72745.6|72735.6|477
1692849600000|2023-08-24 04:00:00|72772.3|72752.3|72775.1|72765.1|72782.8|72768.3|72767|72752.3|420
1692849900000|2023-08-24 04:05:00|72775|72765|72777.7|72757.7|72781.8|72767.2|72772.7|72753.9|443
1692850200000|2023-08-24 04:10:00|72777.8|72757.8|72770.8|72750.8|72777.8|72762|72753.7|72736.9|466
1692850500000|2023-08-24 04:15:00|72770.6|72750.6|72767.4|72747.4|72771|72753.3|72761.3|72745.4|531
1692850800000|2023-08-24 04:20:00|72767.5|72747.5|72758.2|72748.2|72768.7|72750.8|72753.6|72743.6|388
1692851100000|2023-08-24 04:25:00|72758.1|72748.1|72764|72754|72771.3|72761.3|72756.8|72746.8|472
1692851400000|2023-08-24 04:30:00|72764.1|72754.1|72788.2|72778.2|72788.5|72778.5|72760.3|72744.9|467
1692851700000|2023-08-24 04:35:00|72788.3|72778.3|72780.8|72760.8|72788.3|72778.3|72776.1|72760.4|443
1692852000000|2023-08-24 04:40:00|72780.9|72760.9|72770.1|72760.1|72781.9|72766.6|72765.9|72755.9|458
1692852300000|2023-08-24 04:45:00|72770.2|72760.2|72752.5|72742.5|72770.5|72760.5|72748.5|72738.5|510
1692852600000|2023-08-24 04:50:00|72752.4|72742.4|72741.4|72731.4|72761.3|72751.3|72738|72728|385
1692852900000|2023-08-24 04:55:00|72741.5|72731.5|72721.6|72711.6|72742.3|72732.3|72719.9|72709.9|490
1692853200000|2023-08-24 05:00:00|72721.5|72711.5|72741.5|72721.5|72743.4|72723.4|72704.3|72694.3|704
1692853500000|2023-08-24 05:05:00|72741.4|72721.4|72756.9|72736.9|72756.9|72739.1|72729.5|72714.7|484
1692853800000|2023-08-24 05:10:00|72756.6|72736.6|72756.5|72746.5|72774.7|72758.5|72755.6|72736.5|521
1692854100000|2023-08-24 05:15:00|72756.4|72746.4|72745.1|72735.1|72768.9|72756.6|72745.1|72732.3|536
1692854400000|2023-08-24 05:20:00|72744.7|72734.7|72739.2|72729.2|72745.5|72735.5|72734.8|72724.8|535
1692854700000|2023-08-24 05:25:00|72739.1|72729.1|72761.8|72741.8|72762.4|72742.4|72731.4|72721.4|486
1692855000000|2023-08-24 05:30:00|72761.7|72741.7|72746.3|72736.3|72764.9|72751.1|72742.1|72732.1|442
1692855300000|2023-08-24 05:35:00|72746.2|72736.2|72771.1|72761.1|72773.7|72761.4|72746|72736|492
1692855600000|2023-08-24 05:40:00|72771.2|72761.2|72792.9|72772.9|72792.9|72772.9|72767.9|72757.9|481
1692855900000|2023-08-24 05:45:00|72793.5|72773.5|72764.7|72754.7|72801.3|72786.9|72759.3|72745.6|595
1692856200000|2023-08-24 05:50:00|72764.8|72754.8|72770.4|72760.4|72780|72770|72764.6|72754.6|402
1692856500000|2023-08-24 05:55:00|72770.7|72760.7|72759.9|72749.9|72780.8|72765.5|72748.6|72733.7|650
1692856800000|2023-08-24 06:00:00|72760|72750|72767.3|72757.3|72776.8|72766.8|72754|72742.8|644
1692857100000|2023-08-24 06:05:00|72767.1|72757.1|72795.1|72785.1|72804.6|72794.6|72765.9|72755.9|676
1692857400000|2023-08-24 06:10:00|72795.4|72785.4|72805.2|72795.2|72807.4|72797.4|72781.2|72771.2|619
1692857700000|2023-08-24 06:15:00|72804.7|72794.7|72814.2|72804.2|72828|72818|72803.3|72793.3|626
1692858000000|2023-08-24 06:20:00|72814.1|72804.1|72809.4|72799.4|72823.5|72813.5|72808.2|72798.2|534
1692858300000|2023-08-24 06:25:00|72809.3|72799.3|72814.3|72804.3|72822.7|72812.7|72797|72787|609
1692858600000|2023-08-24 06:30:00|72816.4|72806.4|72820.9|72810.9|72833.8|72823.8|72814.5|72804.5|672
1692858900000|2023-08-24 06:35:00|72821|72811|72839.1|72829.1|72846.2|72836.2|72817.2|72807.2|618
1692859200000|2023-08-24 06:40:00|72839|72829|72827|72817|72844.5|72834.5|72826.8|72816.8|573
1692859500000|2023-08-24 06:45:00|72826.7|72816.7|72820.1|72810.1|72830|72820|72816.9|72806.9|507
1692859800000|2023-08-24 06:50:00|72820|72810|72840.6|72830.6|72840.6|72830.6|72811.1|72801.1|517
1692860100000|2023-08-24 06:55:00|72840.5|72830.5|72846.8|72836.8|72868.2|72858.2|72838.5|72828.5|733
1692860400000|2023-08-24 07:00:00|72845.6|72835.6|72839.4|72829.4|72859.5|72849.5|72832.2|72822.2|690
1692860700000|2023-08-24 07:05:00|72839.3|72829.3|72855.6|72845.6|72855.7|72845.7|72838.9|72828.9|675
1692861000000|2023-08-24 07:10:00|72855.7|72845.7|72843.6|72833.6|72867.3|72857.3|72843|72833|539
1692861300000|2023-08-24 07:15:00|72843.8|72833.8|72816.6|72806.6|72846|72836|72802.4|72792|622
1692861600000|2023-08-24 07:20:00|72816.7|72806.7|72810.3|72800.3|72834.3|72822|72804.5|72794.5|585
1692861900000|2023-08-24 07:25:00|72809.8|72799.8|72831.6|72811.6|72831.7|72819.4|72797.2|72787.2|609
1692862200000|2023-08-24 07:30:00|72831.7|72811.7|72865.4|72845.4|72865.5|72849.5|72825.6|72811.3|600
1692862500000|2023-08-24 07:35:00|72865|72845|72862.2|72852.2|72867.9|72857.9|72855.1|72841.1|595
1692862800000|2023-08-24 07:40:00|72862.1|72852.1|72862.4|72852.4|72875.7|72865.7|72858.6|72848.6|525
1692863100000|2023-08-24 07:45:00|72862.6|72852.6|72870|72860|72883.5|72873.5|72857|72847|539
1692863400000|2023-08-24 07:50:00|72870.1|72860.1|72844.3|72834.3|72874.2|72864.2|72842.3|72832.3|488
1692863700000|2023-08-24 07:55:00|72844.1|72834.1|72843.9|72833.9|72849.3|72839.3|72835|72825|450
1692864000000|2023-08-24 08:00:00|72844|72834|72816.2|72806.2|72844.7|72834.7|72801.4|72791.4|632
1692864300000|2023-08-24 08:05:00|72816.1|72806.1|72825.2|72815.2|72827.4|72817.4|72811|72801|430
1692864600000|2023-08-24 08:10:00|72825.7|72815.7|72822.4|72812.4|72829.3|72819.3|72819.7|72809.7|486
1692864900000|2023-08-24 08:15:00|72821.8|72811.8|72815.1|72805.1|72830.5|72820.5|72812.6|72802.6|448
1692865200000|2023-08-24 08:20:00|72815.2|72805.2|72806.2|72796.2|72820.8|72810.8|72801.9|72791.9|488
1692865500000|2023-08-24 08:25:00|72806.3|72796.3|72815.3|72805.3|72821.8|72811.8|72793.7|72783.7|563
1692865800000|2023-08-24 08:30:00|72815.2|72805.2|72831.9|72821.9|72836.8|72826.8|72814.9|72804.9|522
1692866100000|2023-08-24 08:35:00|72832.2|72822.2|72821.6|72811.6|72832.8|72822.8|72815.5|72805.5|472
1692866400000|2023-08-24 08:40:00|72821.7|72811.7|72840.3|72830.3|72841.8|72831.8|72821.6|72811.6|438
1692866700000|2023-08-24 08:45:00|72839.7|72829.7|72839.4|72829.4|72846.3|72836.3|72834.6|72824.6|420
1692867000000|2023-08-24 08:50:00|72839.5|72829.5|72831.9|72821.9|72841.9|72831.9|72831.3|72821.3|430
1692867300000|2023-08-24 08:55:00|72831.8|72821.8|72828.4|72818.4|72840.4|72830.4|72824.4|72814.4|407
1692867600000|2023-08-24 09:00:00|72828.6|72818.6|72823.1|72813.1|72834.1|72824.1|72814.7|72804.7|512
1692867900000|2023-08-24 09:05:00|72825.3|72815.3|72817.1|72807.1|72834.5|72824.5|72810.2|72800.2|482
1692868200000|2023-08-24 09:10:00|72817.2|72807.2|72826.7|72816.7|72832.2|72822.2|72811.5|72801.5|457
1692868500000|2023-08-24 09:15:00|72826.6|72816.6|72837|72827|72846.2|72836.2|72826|72816|549
1692868800000|2023-08-24 09:20:00|72836.9|72826.9|72833.7|72823.7|72837|72827|72820.6|72810.6|471
1692869100000|2023-08-24 09:25:00|72833.9|72823.9|72825.3|72815.3|72834.3|72824.3|72821.3|72811.3|441
1692869400000|2023-08-24 09:30:00|72825.2|72815.2|72827.9|72817.9|72834.3|72824.3|72817.5|72807.5|538
1692869700000|2023-08-24 09:35:00|72827.7|72817.7|72835.9|72825.9|72861.4|72844.3|72827.7|72817.7|531
1692870000000|2023-08-24 09:40:00|72836|72826|72849.4|72839.4|72851.3|72841.3|72830.5|72820.5|620
1692870300000|2023-08-24 09:45:00|72849.5|72839.5|72836.7|72826.7|72849.6|72839.6|72829.4|72819.4|623
1692870600000|2023-08-24 09:50:00|72836.5|72826.5|72830.1|72820.1|72841.5|72831.5|72828.6|72818.6|489
1692870900000|2023-08-24 09:55:00|72829.6|72819.6|72857.8|72847.8|72861.5|72851.5|72829.3|72819.3|554
1692871200000|2023-08-24 10:00:00|72857.9|72847.9|72837.2|72827.2|72863.7|72853.7|72835.9|72825.9|513
1692871500000|2023-08-24 10:05:00|72837.3|72827.3|72839.3|72829.3|72849.2|72830.2|72835.5|72818.1|543
1692871800000|2023-08-24 10:10:00|72839.4|72829.4|72852|72832|72856.7|72836.7|72830.8|72820.8|563
1692872100000|2023-08-24 10:15:00|72852.1|72832.1|72844.9|72834.9|72852.5|72837.5|72837.4|72825|435
1692872400000|2023-08-24 10:20:00|72845|72835|72837.1|72827.1|72847.4|72837.4|72835.2|72825.2|406
1692872700000|2023-08-24 10:25:00|72837.2|72827.2|72833.9|72823.9|72838.7|72828.7|72822.7|72812.7|436
1692873000000|2023-08-24 10:30:00|72834|72824|72844.3|72834.3|72853.7|72841.9|72830.2|72820.2|522
1692873300000|2023-08-24 10:35:00|72844.4|72834.4|72847.6|72827.6|72848|72837|72841.1|72826.9|465
1692873600000|2023-08-24 10:40:00|72847.2|72827.2|72828.1|72818.1|72850.5|72835.3|72827.9|72817.9|403
1692873900000|2023-08-24 10:45:00|72828.2|72818.2|72822.8|72812.8|72832.6|72822.6|72820.7|72810.7|472
1692874200000|2023-08-24 10:50:00|72822.9|72812.9|72828.1|72818.1|72829.1|72819.1|72818.1|72805.4|473
1692874500000|2023-08-24 10:55:00|72828.2|72818.2|72837.3|72817.3|72840.2|72825.2|72821.2|72811.2|532
1692874800000|2023-08-24 11:00:00|72837.4|72817.4|72841.3|72831.3|72843|72831.3|72829.7|72816.3|489
1692875100000|2023-08-24 11:05:00|72841.2|72831.2|72839.2|72829.2|72844.9|72833.8|72835.5|72818|454
1692875400000|2023-08-24 11:10:00|72839.3|72829.3|72834.3|72814.3|72842.9|72830|72831.7|72811.7|407
1692875700000|2023-08-24 11:15:00|72834.4|72814.4|72832.8|72822.8|72836.6|72823.1|72824.4|72811.8|373
1692876000000|2023-08-24 11:20:00|72832.9|72822.9|72850.5|72830.5|72858.8|72844.1|72832.9|72822|564
1692876300000|2023-08-24 11:25:00|72850.4|72830.4|72856.6|72846.6|72863.4|72850.2|72845.3|72830|416
1692876600000|2023-08-24 11:30:00|72856.5|72846.5|72866.5|72846.5|72869.7|72853.5|72854.5|72841|382
1692876900000|2023-08-24 11:35:00|72866.9|72846.9|72876.7|72866.7|72883.6|72867.8|72863.2|72844.5|444
1692877200000|2023-08-24 11:40:00|72876.9|72866.9|72878.7|72868.7|72878.9|72868.9|72866.4|72856.4|459
1692877500000|2023-08-24 11:45:00|72878.8|72868.8|72891.4|72881.4|72891.7|72881.7|72875.9|72862.7|502
1692877800000|2023-08-24 11:50:00|72891.5|72881.5|72901.5|72891.5|72902.8|72892.8|72887.8|72875.4|494
1692878100000|2023-08-24 11:55:00|72901.7|72891.7|72925.1|72905.1|72925.2|72909.1|72892.9|72878.7|486
1692878400000|2023-08-24 12:00:00|72925.2|72905.2|72923.7|72913.7|72926.6|72916.6|72919.3|72904.7|425
1692878700000|2023-08-24 12:05:00|72923.6|72913.6|72918.3|72908.3|72925.2|72915.2|72916.3|72906.3|418
1692879000000|2023-08-24 12:10:00|72918.4|72908.4|72916.5|72906.5|72920.8|72910.8|72912.4|72902.4|471
1692879300000|2023-08-24 12:15:00|72916.3|72906.3|72908.5|72898.5|72918|72908|72906.7|72896.7|489
1692879600000|2023-08-24 12:20:00|72908.9|72898.9|72904.7|72894.7|72910.8|72900.8|72902.7|72889.3|460
1692879900000|2023-08-24 12:25:00|72903.2|72893.2|72901.5|72881.5|72910.7|72893.5|72899.2|72879.2|429
1692880200000|2023-08-24 12:30:00|72902.2|72882.2|72933.4|72913.4|72936.6|72916.6|72902.2|72882.2|777
1692880500000|2023-08-24 12:35:00|72934.8|72914.8|72938.3|72928.3|72941.2|72928.5|72927.9|72912.5|629
1692880800000|2023-08-24 12:40:00|72938.5|72928.5|72936.4|72926.4|72939|72929|72915.1|72905.1|663
1692881100000|2023-08-24 12:45:00|72936|72926|72932.8|72922.8|72936.4|72926|72924.3|72910|557
1692881400000|2023-08-24 12:50:00|72932.5|72922.5|72918.5|72908.5|72939.4|72923.4|72913.5|72901|628
1692881700000|2023-08-24 12:55:00|72918.8|72908.8|72935.6|72925.6|72936.7|72926.3|72918.7|72908.7|613
1692882000000|2023-08-24 13:00:00|72935.2|72925.2|72936.1|72926.1|72940.4|72928.8|72930.5|72917.1|509
1692882300000|2023-08-24 13:05:00|72935.8|72925.8|72936.1|72926.1|72938.6|72928.6|72930.5|72920.5|549
1692882600000|2023-08-24 13:10:00|72936.2|72926.2|72924.4|72914.4|72948.6|72938.6|72921.9|72911.9|567
1692882900000|2023-08-24 13:15:00|72924.2|72914.2|72936.1|72926.1|72938.9|72928.9|72915.2|72905.2|634
1692883200000|2023-08-24 13:20:00|72936|72926|72935.9|72925.9|72942.1|72932.1|72927.6|72917.6|656
1692883500000|2023-08-24 13:25:00|72935.8|72925.8|72923.6|72913.6|72939.8|72927.8|72921.4|72911.4|733
1692883800000|2023-08-24 13:30:00|72923.4|72913.4|72929.4|72909.4|72934|72924|72901.9|72886.8|858
1692884100000|2023-08-24 13:35:00|72929.9|72909.9|72934|72924|72948.3|72938.3|72924.2|72909.8|763
1692884400000|2023-08-24 13:40:00|72932.6|72922.6|72926.9|72906.9|72936.2|72926.2|72910.7|72900.7|722
1692884700000|2023-08-24 13:45:00|72926.8|72906.8|72900.4|72890.4|72927.5|72912.9|72896.5|72879.3|785
1692885000000|2023-08-24 13:50:00|72900.5|72890.5|72874.9|72864.9|72903.5|72891.1|72871.3|72859.2|698
1692885300000|2023-08-24 13:55:00|72875|72865|72848.3|72838.3|72876.5|72866.5|72848.3|72838.3|633
1692885600000|2023-08-24 14:00:00|72846|72836|72857.4|72837.4|72861.3|72851.3|72834.9|72824.9|730
1692885900000|2023-08-24 14:05:00|72857.2|72837.2|72847.3|72837.3|72862.1|72846.4|72841.8|72831.8|675
1692886200000|2023-08-24 14:10:00|72847.2|72837.2|72818|72808|72857.6|72847.6|72817.7|72807.7|783
1692886500000|2023-08-24 14:15:00|72818.1|72808.1|72818.9|72808.9|72831.7|72821.7|72807.1|72797.1|820
1692886800000|2023-08-24 14:20:00|72819|72809|72844.4|72824.4|72847|72827|72812.9|72798|807
1692887100000|2023-08-24 14:25:00|72843.6|72823.6|72841.8|72831.8|72847.2|72832.4|72823.4|72805.8|826
1692887400000|2023-08-24 14:30:00|72842.2|72832.2|72825.8|72805.8|72864|72844|72825.8|72805.8|825
1692887700000|2023-08-24 14:35:00|72825|72805|72805.1|72795.1|72840|72820|72799.7|72789.7|864
1692888000000|2023-08-24 14:40:00|72805.2|72795.2|72795.9|72785.9|72812.4|72799.3|72792.3|72777.4|745
1692888300000|2023-08-24 14:45:00|72795.5|72785.5|72798.5|72788.5|72803.2|72793.2|72787.2|72777.2|763
1692888600000|2023-08-24 14:50:00|72798.6|72788.6|72802.1|72792.1|72807.3|72792.9|72786.2|72772.2|765
1692888900000|2023-08-24 14:55:00|72802.7|72792.7|72825.6|72805.6|72829.1|72816.1|72794.4|72781|770
1692889200000|2023-08-24 15:00:00|72825.9|72805.9|72832.6|72822.6|72833|72823|72813|72802.9|827
1692889500000|2023-08-24 15:05:00|72832.4|72822.4|72821.6|72811.6|72836.3|72823.8|72820.2|72805.5|773
1692889800000|2023-08-24 15:10:00|72821.8|72811.8|72832.2|72822.2|72840.4|72826.1|72821.4|72810.3|752
1692890100000|2023-08-24 15:15:00|72832|72822|72834.4|72814.4|72840.8|72827.5|72826.6|72808.6|636
1692890400000|2023-08-24 15:20:00|72834.6|72814.6|72858.6|72848.6|72860.5|72848.6|72830.3|72810.4|658
1692890700000|2023-08-24 15:25:00|72858.1|72848.1|72847.2|72837.2|72867.7|72855|72843.6|72830|734
1692891000000|2023-08-24 15:30:00|72847.1|72837.1|72865.6|72855.6|72867.7|72857.7|72846.5|72836.5|601
1692891300000|2023-08-24 15:35:00|72865.2|72855.2|72870.1|72850.1|72876.9|72860.9|72860.6|72848.1|617
1692891600000|2023-08-24 15:40:00|72870.8|72850.8|72871.3|72851.3|72871.4|72856.8|72864.8|72844.8|528
1692891900000|2023-08-24 15:45:00|72867.4|72857.4|72867.3|72847.3|72878.1|72863.3|72865.2|72845.2|634
1692892200000|2023-08-24 15:50:00|72867.2|72847.2|72860|72850|72870|72852.2|72859.1|72844.9|515
1692892500000|2023-08-24 15:55:00|72860.1|72850.1|72873|72853|72873.7|72856.2|72858.1|72845.1|483
1692892800000|2023-08-24 16:00:00|72873.3|72853.3|72876.2|72856.2|72877.8|72863.5|72866.6|72849|516
1692893100000|2023-08-24 16:05:00|72876.1|72856.1|72851.1|72831.1|72876.4|72863.7|72849.9|72829.9|697
1692893400000|2023-08-24 16:10:00|72851|72831|72849.2|72829.2|72857.6|72837.6|72836.6|72816.6|717
1692893700000|2023-08-24 16:15:00|72849.4|72829.4|72829.8|72809.8|72850.3|72830.3|72823.6|72803.6|714
1692894000000|2023-08-24 16:20:00|72830|72810|72823.3|72803.3|72830.2|72810.2|72816.9|72798.7|619
1692894300000|2023-08-24 16:25:00|72823.2|72803.2|72819.5|72799.5|72830.2|72810.2|72818|72798|585
1692894600000|2023-08-24 16:30:00|72819.4|72799.4|72827.8|72817.8|72841.8|72823.4|72818|72799.4|515
1692894900000|2023-08-24 16:35:00|72827.6|72817.6|72821.2|72801.2|72831.7|72817.6|72814.6|72799.7|564
1692895200000|2023-08-24 16:40:00|72821.1|72801.1|72828|72808|72828.1|72811.7|72817.9|72797.9|523
1692895500000|2023-08-24 16:45:00|72827.8|72807.8|72838.8|72818.8|72841.6|72821.6|72825.2|72807.8|522
1692895800000|2023-08-24 16:50:00|72838.9|72818.9|72843|72823|72843|72823|72827.7|72807.7|571
1692896100000|2023-08-24 16:55:00|72842.7|72822.7|72831.6|72821.6|72847.4|72833.7|72829.7|72817.1|560
1692896400000|2023-08-24 17:00:00|72831.7|72821.7|72837.8|72827.8|72849.9|72835.8|72830.8|72815.2|491
1692896700000|2023-08-24 17:05:00|72837.7|72827.7|72828.9|72818.9|72839.6|72829.6|72828.4|72818.4|493
1692897000000|2023-08-24 17:10:00|72828.8|72818.8|72816.5|72806.5|72830|72820|72813.2|72802.9|504
1692897300000|2023-08-24 17:15:00|72821.5|72801.5|72822.5|72802.5|72823.8|72809|72815.2|72799.6|481
1692897600000|2023-08-24 17:20:00|72822.4|72802.4|72819.2|72799.2|72831.1|72817.1|72812|72792|606
1692897900000|2023-08-24 17:25:00|72819.3|72799.3|72817.3|72797.3|72820.1|72803.5|72807.4|72791.7|585
1692898200000|2023-08-24 17:30:00|72817.4|72797.4|72833.3|72813.3|72835.8|72815.8|72812.7|72792.7|543
1692898500000|2023-08-24 17:35:00|72833.5|72813.5|72840|72820|72842.8|72827.4|72831.2|72813.1|574
1692898800000|2023-08-24 17:40:00|72839.9|72819.9|72836.7|72816.7|72841.5|72821.7|72830.1|72812.8|570
1692899100000|2023-08-24 17:45:00|72836.8|72816.8|72840.9|72820.9|72842.1|72825.8|72832.4|72815|453
1692899400000|2023-08-24 17:50:00|72841|72821|72839.5|72819.5|72842.8|72829.1|72834|72818|471
1692899700000|2023-08-24 17:55:00|72840|72820|72838.3|72828.3|72843.9|72833.9|72833.9|72818.5|476
1692900000000|2023-08-24 18:00:00|72838.4|72828.4|72843.9|72823.9|72844.2|72831.1|72835.1|72822.2|490
1692900300000|2023-08-24 18:05:00|72843.8|72823.8|72818.3|72798.3|72845|72828.5|72812.7|72797.1|509
1692900600000|2023-08-24 18:10:00|72817.7|72797.7|72804.2|72794.2|72820.9|72803.7|72802.5|72792.5|388
1692900900000|2023-08-24 18:15:00|72804.1|72794.1|72831.7|72811.7|72832|72816.7|72802.9|72792.9|533
1692901200000|2023-08-24 18:20:00|72832.1|72812.1|72818.4|72808.4|72835.1|72820.2|72816.7|72801.6|643
1692901500000|2023-08-24 18:25:00|72818.5|72808.5|72828|72818|72842.5|72824.7|72818|72802.5|548
1692901800000|2023-08-24 18:30:00|72827.9|72817.9|72828.7|72818.7|72831.1|72821.1|72821|72811|442
1692902100000|2023-08-24 18:35:00|72828.6|72818.6|72835.8|72825.8|72839.6|72829.6|72828.3|72818.3|424
1692902400000|2023-08-24 18:40:00|72835.2|72825.2|72830.6|72820.6|72837.7|72827.7|72826.1|72816.1|286
1692902700000|2023-08-24 18:45:00|72828.1|72818.1|72823.8|72813.8|72828.1|72818.1|72812.6|72802.6|528
1692903000000|2023-08-24 18:50:00|72823.9|72813.9|72828.5|72818.5|72829.7|72819.7|72822.9|72812.9|471
1692903300000|2023-08-24 18:55:00|72828.4|72818.4|72826.6|72816.6|72830|72820|72823.3|72813.3|437
1692903600000|2023-08-24 19:00:00|72826.8|72816.8|72827.3|72817.3|72834.8|72818.3|72818.6|72808.6|593
1692903900000|2023-08-24 19:05:00|72827.4|72817.4|72823.2|72813.2|72832.6|72818.2|72820.4|72806.1|621
1692904200000|2023-08-24 19:10:00|72823.3|72813.3|72820.9|72810.9|72829.2|72816.7|72820.9|72806.8|581
1692904500000|2023-08-24 19:15:00|72826|72806|72820.1|72810.1|72831.9|72815.3|72818.9|72804.9|552
1692904800000|2023-08-24 19:20:00|72820|72810|72821.5|72811.5|72830.1|72814.5|72817.3|72802.9|514
1692905100000|2023-08-24 19:25:00|72821.6|72811.6|72830|72810|72832.3|72812.3|72821.1|72804.5|569
1692905400000|2023-08-24 19:30:00|72829.7|72809.7|72825.3|72805.3|72831.9|72811.9|72824.6|72804.6|621
1692905700000|2023-08-24 19:35:00|72824.9|72804.9|72829.9|72819.9|72831.1|72820.1|72820.8|72804.7|530
1692906000000|2023-08-24 19:40:00|72829.8|72819.8|72834.2|72824.2|72835|72825|72829.1|72819.1|375
1692906300000|2023-08-24 19:45:00|72834.3|72824.3|72828.1|72818.1|72839.3|72824.8|72827.1|72814.9|542
1692906600000|2023-08-24 19:50:00|72828|72818|72837.5|72827.5|72839.8|72827.8|72826.6|72816.6|579
1692906900000|2023-08-24 19:55:00|72838.7|72828.7|72835.2|72825.2|72839.5|72829.5|72833|72823|446
1692907200000|2023-08-24 20:00:00|72835.3|72825.3|72841.3|72821.3|72841.9|72826.4|72834.9|72820|288
1692907500000|2023-08-24 20:05:00|72841.2|72821.2|72832.7|72812.7|72841.2|72821.2|72832|72812|230
1692907800000|2023-08-24 20:10:00|72832.8|72812.8|72830.3|72810.3|72833.9|72813.9|72828.5|72808.5|209
1692908100000|2023-08-24 20:15:00|72830.8|72810.8|72825.8|72805.8|72832.1|72812.1|72825.1|72805.1|492
1692908400000|2023-08-24 20:20:00|72825.4|72805.4|72825.2|72805.2|72826.1|72806.1|72822.8|72802.8|333
1692908700000|2023-08-24 20:25:00|72825.3|72805.3|72827.4|72807.4|72828.4|72808.4|72824.2|72804.2|347
1692909000000|2023-08-24 20:30:00|72827.6|72807.6|72826.2|72806.2|72827.6|72807.6|72825.1|72805.1|363
1692909300000|2023-08-24 20:35:00|72826.1|72806.1|72826.5|72806.5|72828.5|72808.5|72825|72805|419
1692909600000|2023-08-24 20:40:00|72826.6|72806.6|72826.1|72806.1|72826.9|72806.9|72825.7|72805.7|252
1692909900000|2023-08-24 20:45:00|72826.2|72806.2|72826|72806|72826.9|72806.9|72823.2|72803.2|185
1692910200000|2023-08-24 20:50:00|72826.1|72806.1|72820.4|72800.4|72826.2|72806.2|72814.1|72794.1|247
1692910500000|2023-08-24 20:55:00|72820.3|72800.3|72822.9|72792.9|72822.9|72800.9|72816.2|72790.3|381
1692910800000|2023-08-24 21:00:00|72836.2|72786|72867.2|72786.5|72868.1|72786.5|72835.4|72769.6|44
1692911100000|2023-08-24 21:05:00|72872.1|72785.9|72875.8|72786.7|72881.3|72788.8|72872.1|72783.8|51
1692911400000|2023-08-24 21:10:00|72875.6|72784.3|72846.9|72787.3|72881.5|72788.4|72843.3|72772.6|127
1692911700000|2023-08-24 21:15:00|72846.8|72787.2|72838.8|72782.9|72882.3|72787.4|72836.5|72767.5|160
1692912000000|2023-08-24 21:20:00|72839.3|72782.5|72834.4|72787|72842.5|72787.1|72833.5|72777.6|106
1692912300000|2023-08-24 21:25:00|72833.6|72786.3|72833.3|72786.2|72834.5|72787.1|72833.3|72786|65
1692912600000|2023-08-24 21:30:00|72832.7|72788.4|72835|72789.1|72838.6|72789.2|72831.3|72785.9|79
1692912900000|2023-08-24 21:35:00|72837.1|72786.2|72832.6|72787.5|72838.1|72787.9|72832.2|72785.9|56
1692913200000|2023-08-24 21:40:00|72832.7|72787.6|72837.2|72784.4|72837.3|72788|72832.7|72784|36
1692913500000|2023-08-24 21:45:00|72836.1|72783.2|72829.4|72784.5|72883.4|72786|72828.5|72769.8|126
1692913800000|2023-08-24 21:50:00|72829.5|72784.6|72829.6|72788.6|72834.6|72788.8|72825.8|72778.4|115
1692914100000|2023-08-24 21:55:00|72829.4|72788.4|72872.9|72787.5|72885.6|72788.7|72828.5|72769.6|238
1692914400000|2023-08-24 22:00:00|72873|72791.3|72863.5|72794.2|72875|72798.5|72831.4|72779.8|304
1692914700000|2023-08-24 22:05:00|72863.4|72794.3|72837|72787.3|72868.6|72803.2|72835.3|72776.2|301
1692915000000|2023-08-24 22:10:00|72835.5|72788.8|72855.5|72789.9|72861.4|72795.1|72828.7|72785.3|408
1692915300000|2023-08-24 22:15:00|72855.4|72791.1|72848.7|72798|72856.4|72799.1|72831.3|72786.4|493
1692915600000|2023-08-24 22:20:00|72849.4|72798.1|72846.3|72797.1|72850.5|72802.3|72838|72791.8|268
1692915900000|2023-08-24 22:25:00|72846.4|72796.7|72837.4|72801|72848.1|72803.3|72834.8|72793.4|231
1692916200000|2023-08-24 22:30:00|72840.3|72799.7|72840.5|72798.7|72844.3|72801.1|72838.2|72794.1|204
1692916500000|2023-08-24 22:35:00|72841.7|72797.5|72843.9|72798.6|72848.9|72800.7|72833.8|72792.5|256
1692916800000|2023-08-24 22:40:00|72844.7|72797.8|72838.3|72795.8|72845.7|72804.6|72835.4|72792.5|336
1692917100000|2023-08-24 22:45:00|72839.5|72794.7|72839.3|72795|72841.6|72799.5|72832.7|72791.6|212
1692917400000|2023-08-24 22:50:00|72838.3|72795.8|72834.8|72814.8|72848.1|72817.2|72834.7|72795|320
1692917700000|2023-08-24 22:55:00|72835.4|72815.4|72834.5|72794.6|72846.6|72817.4|72833.3|72793.6|321
1692918000000|2023-08-24 23:00:00|72833.6|72795.5|72835.6|72815.6|72845.8|72822.6|72833.6|72795.5|352
1692918300000|2023-08-24 23:05:00|72835.4|72815.4|72839.7|72804|72844|72815.4|72833.1|72802.6|295
1692918600000|2023-08-24 23:10:00|72839.4|72803.7|72854|72834|72878.4|72854.8|72839.3|72801.8|320
1692918900000|2023-08-24 23:15:00|72853.9|72833.9|72859.5|72805.1|72860|72834.9|72852.1|72804.8|267
1692919200000|2023-08-24 23:20:00|72859.6|72805|72860.7|72806|72863.7|72819|72854.6|72803.4|273
1692919500000|2023-08-24 23:25:00|72860.8|72806.2|72847.1|72806.6|72861.1|72810.3|72843.4|72799.5|192
1692919800000|2023-08-24 23:30:00|72847.9|72806.5|72841.9|72808.9|72852.3|72809.6|72839.2|72801.6|203
1692920100000|2023-08-24 23:35:00|72841.6|72808.7|72867.6|72833.7|72867.9|72835.5|72834.5|72808.5|328
1692920400000|2023-08-24 23:40:00|72866.7|72833.6|72850.8|72830.8|72875.1|72847.1|72849.6|72828.5|312
1692920700000|2023-08-24 23:45:00|72850.7|72830.7|72861.8|72841.8|72867.7|72841.9|72847.6|72827.6|568
1692921000000|2023-08-24 23:50:00|72861.7|72841.7|72860.8|72840.8|72862.1|72842.1|72855|72835|152
1692921300000|2023-08-24 23:55:00|72860.7|72840.7|72871.1|72851.1|72871.7|72851.7|72857|72837|195
1692921600000|2023-08-25 00:00:00|72871|72851|72861.9|72841.9|72871|72851|72849.3|72829.3|415
1692921900000|2023-08-25 00:05:00|72861.8|72841.8|72858.7|72838.7|72879.6|72859.6|72855.3|72835.3|456
1692922200000|2023-08-25 00:10:00|72858.6|72838.6|72864.8|72844.8|72866.9|72846.9|72856.5|72836.5|459
1692922500000|2023-08-25 00:15:00|72865|72845|72880.2|72860.2|72883.4|72863.4|72864.1|72844.1|412
1692922800000|2023-08-25 00:20:00|72880.3|72860.3|72873.7|72853.7|72880.5|72860.5|72864.4|72844.4|446
1692923100000|2023-08-25 00:25:00|72873.6|72853.6|72895.8|72875.8|72896.6|72876.6|72873.1|72853.1|344
1692923400000|2023-08-25 00:30:00|72896|72876|72887.6|72867.6|72905.7|72888.5|72887.4|72867.4|397
1692923700000|2023-08-25 00:35:00|72887.7|72867.7|72898.2|72878.2|72901.2|72881.2|72881.9|72861.9|353
1692924000000|2023-08-25 00:40:00|72898.1|72878.1|72890.3|72870.3|72909.3|72889.3|72888.1|72868.1|323
1692924300000|2023-08-25 00:45:00|72890.2|72870.2|72871|72851|72890.4|72870.4|72870.8|72850.8|323
1692924600000|2023-08-25 00:50:00|72870.8|72850.8|72850.1|72830.1|72871.5|72851.5|72848.4|72828.4|360
1692924900000|2023-08-25 00:55:00|72849.8|72829.8|72859.2|72839.2|72863.1|72843.1|72843|72823|381
1692925200000|2023-08-25 01:00:00|72859.3|72839.3|72873.5|72853.5|72875|72855|72859.3|72839.3|449
1692925500000|2023-08-25 01:05:00|72873.6|72853.6|72882.6|72862.6|72890|72870|72873.6|72853.6|425
1692925800000|2023-08-25 01:10:00|72883|72863|72872|72852|72887.4|72867.4|72870.8|72850.8|391
1692926100000|2023-08-25 01:15:00|72871.9|72851.9|72830.3|72810.3|72874.4|72854.4|72830.2|72810.2|526
1692926400000|2023-08-25 01:20:00|72830.2|72810.2|72857|72837|72857.9|72837.9|72830.2|72810.2|497
1692926700000|2023-08-25 01:25:00|72857.2|72837.2|72836.1|72816.1|72862.2|72842.2|72832|72812|574
1692927000000|2023-08-25 01:30:00|72836|72816|72844.1|72824.1|72863.7|72843.7|72835.8|72815.8|772
1692927300000|2023-08-25 01:35:00|72843.8|72823.8|72841|72831|72857.3|72840.3|72831.5|72814.8|677
1692927600000|2023-08-25 01:40:00|72840.8|72830.8|72872.3|72852.3|72879.6|72859.6|72840.2|72827.1|719
1692927900000|2023-08-25 01:45:00|72872.2|72852.2|72876.5|72856.5|72885|72865|72864.3|72845.6|735
1692928200000|2023-08-25 01:50:00|72876.4|72856.4|72893.2|72873.2|72893.4|72873.4|72860.3|72840.3|685
1692928500000|2023-08-25 01:55:00|72894|72874|72865.2|72855.2|72895|72875|72861.5|72851.5|663
1692928800000|2023-08-25 02:00:00|72865.3|72855.3|72863.6|72853.6|72868.9|72858.9|72854.1|72840.3|604
1692929100000|2023-08-25 02:05:00|72863.7|72853.7|72866.5|72856.5|72875.9|72865.9|72858.6|72848.6|547
1692929400000|2023-08-25 02:10:00|72866.4|72856.4|72857.4|72847.4|72872.9|72862.9|72854.9|72844.9|576
1692929700000|2023-08-25 02:15:00|72857.3|72847.3|72872.3|72862.3|72873.2|72863.2|72846.4|72836.4|586
1692930000000|2023-08-25 02:20:00|72872.7|72862.7|72876.8|72866.8|72887.6|72877.6|72863.2|72853.2|628
1692930300000|2023-08-25 02:25:00|72875.6|72865.6|72881.9|72871.9|72893|72883|72874.3|72864.3|572
1692930600000|2023-08-25 02:30:00|72880.7|72870.7|72883.2|72873.2|72888.4|72878.4|72879.2|72869.2|502
1692930900000|2023-08-25 02:35:00|72883.3|72873.3|72902.2|72892.2|72904.7|72894.7|72883.2|72873.2|577
1692931200000|2023-08-25 02:40:00|72902.4|72892.4|72893.5|72883.5|72906.2|72896.2|72892.4|72882.4|517
1692931500000|2023-08-25 02:45:00|72893|72883|72895|72885|72906.9|72896.9|72888.8|72871.4|490
1692931800000|2023-08-25 02:50:00|72894.9|72884.9|72889.9|72879.9|72895|72885|72882|72872|510
1692932100000|2023-08-25 02:55:00|72889.4|72879.4|72881.6|72871.6|72890.7|72880.7|72868.4|72858.4|486
1692932400000|2023-08-25 03:00:00|72881.5|72871.5|72869.5|72859.5|72895.3|72885.3|72865.5|72855|573
1692932700000|2023-08-25 03:05:00|72869.3|72859.3|72900.3|72890.3|72913.2|72896.7|72867.5|72857.5|652
1692933000000|2023-08-25 03:10:00|72900.6|72890.6|72894.3|72884.3|72902|72892|72887.2|72877.2|503
1692933300000|2023-08-25 03:15:00|72894.1|72884.1|72897.9|72887.9|72909|72894.1|72891.6|72881.6|534
1692933600000|2023-08-25 03:20:00|72897.8|72887.8|72906.3|72896.3|72906.4|72896.4|72894.7|72884.7|461
1692933900000|2023-08-25 03:25:00|72906.4|72896.4|72911.2|72901.2|72922.3|72912.3|72905|72892.3|538
1692934200000|2023-08-25 03:30:00|72911.1|72901.1|72909.6|72899.6|72923.1|72910.6|72905.6|72894.3|504
1692934500000|2023-08-25 03:35:00|72909.5|72899.5|72931.4|72921.4|72934.1|72924.1|72909.5|72899.5|400
1692934800000|2023-08-25 03:40:00|72931.3|72921.3|72930.2|72920.2|72932|72922|72926.6|72916.6|378
1692935100000|2023-08-25 03:45:00|72930.1|72920.1|72920.6|72910.6|72931.2|72921.2|72920.4|72910.4|341
1692935400000|2023-08-25 03:50:00|72920.5|72910.5|72939.3|72929.3|72954.3|72935.1|72920.3|72910.3|389
1692935700000|2023-08-25 03:55:00|72939.4|72929.4|72936.5|72926.5|72940.4|72930.4|72928.2|72918.2|417
1692936000000|2023-08-25 04:00:00|72936.6|72926.6|72940.2|72930.2|72940.6|72930.6|72930.9|72920.9|317
1692936300000|2023-08-25 04:05:00|72940.1|72930.1|72935.5|72925.5|72940.4|72930.4|72933.8|72923.8|250
1692936600000|2023-08-25 04:10:00|72935.6|72925.6|72934.7|72924.7|72936.1|72926.1|72929.5|72919.5|342
1692936900000|2023-08-25 04:15:00|72935|72925|72944.6|72934.6|72945.6|72935.6|72931.7|72921.7|325
1692937200000|2023-08-25 04:20:00|72944.5|72934.5|72950.4|72930.4|72950.4|72935.5|72934.9|72924.9|250
1692937500000|2023-08-25 04:25:00|72950.6|72930.6|72949.5|72939.5|72951.8|72940.7|72946.5|72930.6|255
1692937800000|2023-08-25 04:30:00|72949.6|72939.6|72942.8|72932.8|72950.7|72940.7|72940.5|72930.5|362
1692938100000|2023-08-25 04:35:00|72942.7|72932.7|72927.2|72917.2|72942.8|72932.8|72926.8|72916.8|335
1692938400000|2023-08-25 04:40:00|72927.1|72917.1|72929.4|72919.4|72932.9|72922.9|72923.8|72913.8|330
1692938700000|2023-08-25 04:45:00|72929.6|72919.6|72921.5|72911.5|72929.6|72919.6|72917.9|72907.9|325
1692939000000|2023-08-25 04:50:00|72921.7|72911.7|72928.4|72918.4|72930.3|72920.3|72918.5|72908.5|297
1692939300000|2023-08-25 04:55:00|72928.5|72918.5|72927.8|72917.8|72929.5|72919.5|72922.3|72912.3|363
1692939600000|2023-08-25 05:00:00|72927.7|72917.7|72933.3|72923.3|72934|72924|72914|72904|531
1692939900000|2023-08-25 05:05:00|72934|72924|72943.7|72933.7|72945.5|72935.5|72933.4|72923.4|473
1692940200000|2023-08-25 05:10:00|72943.8|72933.8|72926.8|72916.8|72944|72934|72923.5|72913.5|464
1692940500000|2023-08-25 05:15:00|72926.9|72916.9|72910.9|72900.9|72929.4|72919.4|72910.6|72900.6|451
1692940800000|2023-08-25 05:20:00|72911|72901|72909.7|72899.7|72918.3|72908.3|72909.7|72899.7|448
1692941100000|2023-08-25 05:25:00|72909.2|72899.2|72916.4|72906.4|72918.8|72908.8|72908|72898|440
1692941400000|2023-08-25 05:30:00|72916.5|72906.5|72925.1|72915.1|72929.3|72919.3|72915.3|72905.3|536
1692941700000|2023-08-25 05:35:00|72925|72915|72923.2|72913.2|72925|72915|72914.8|72904.8|535
1692942000000|2023-08-25 05:40:00|72923.3|72913.3|72925.4|72915.4|72927.6|72917.6|72917.5|72907.5|429
1692942300000|2023-08-25 05:45:00|72925.1|72915.1|72907.3|72897.3|72925.1|72915.1|72904.1|72894.1|462
1692942600000|2023-08-25 05:50:00|72905.8|72895.8|72866.3|72846.3|72906.2|72896.2|72839.4|72819.4|963
1692942900000|2023-08-25 05:55:00|72861.1|72851.1|72874.8|72854.8|72879.1|72865.6|72852.8|72837.7|771
1692943200000|2023-08-25 06:00:00|72875|72855|72884.5|72864.5|72888.9|72878.9|72867.2|72853.3|704
1692943500000|2023-08-25 06:05:00|72884.4|72864.4|72906.9|72896.9|72910|72900|72879.9|72864.4|671
1692943800000|2023-08-25 06:10:00|72906.1|72896.1|72898.9|72888.9|72917.2|72907.2|72893.8|72880|717
1692944100000|2023-08-25 06:15:00|72898.7|72888.7|72886|72876|72904.1|72894.1|72880|72869.4|639
1692944400000|2023-08-25 06:20:00|72885.9|72875.9|72888.1|72878.1|72902.7|72892.7|72884.8|72874.3|572
1692944700000|2023-08-25 06:25:00|72887.9|72877.9|72873.3|72863.3|72889.4|72878.1|72870.6|72859.2|598
1692945000000|2023-08-25 06:30:00|72873|72863|72893.4|72883.4|72898|72888|72869.1|72859.1|684
1692945300000|2023-08-25 06:35:00|72893.5|72883.5|72904.1|72894.1|72907.8|72897.8|72893.5|72883.5|572
1692945600000|2023-08-25 06:40:00|72904.3|72894.3|72905.7|72895.7|72917.3|72903.8|72903.9|72889.9|582
1692945900000|2023-08-25 06:45:00|72905.8|72895.8|72907.8|72897.8|72916.2|72901.6|72904.2|72889.2|458
1692946200000|2023-08-25 06:50:00|72907.9|72897.9|72921.3|72901.3|72934.1|72922|72904.6|72894.6|522
1692946500000|2023-08-25 06:55:00|72922.6|72902.6|72914.4|72904.4|72930.1|72919.7|72914.4|72899.6|618
1692946800000|2023-08-25 07:00:00|72914.6|72904.6|72926.5|72906.5|72937.6|72923.4|72910|72893.5|781
1692947100000|2023-08-25 07:05:00|72924.9|72904.9|72904.7|72894.7|72932.4|72922.4|72892.8|72882.8|717
1692947400000|2023-08-25 07:10:00|72906|72896|72930.4|72920.4|72930.4|72920.4|72905.9|72895.9|584
1692947700000|2023-08-25 07:15:00|72930.7|72920.7|72921.4|72911.4|72930.7|72920.7|72916|72901.4|558
1692948000000|2023-08-25 07:20:00|72921.5|72911.5|72935.7|72925.7|72940.1|72930.1|72917.3|72907.3|577
1692948300000|2023-08-25 07:25:00|72935.6|72925.6|72926|72916|72938.7|72928.7|72923|72913|499
1692948600000|2023-08-25 07:30:00|72926.2|72916.2|72925.6|72915.6|72953|72936.9|72913.9|72894.3|675
1692948900000|2023-08-25 07:35:00|72924.6|72914.6|72950.2|72940.2|72950.2|72940.2|72916.7|72902.4|720
1692949200000|2023-08-25 07:40:00|72951.3|72941.3|72936|72916|72954.2|72941.3|72927.1|72913.5|541
1692949500000|2023-08-25 07:45:00|72935.9|72915.9|72933.2|72923.2|72939.1|72924.5|72919.8|72902.3|610
1692949800000|2023-08-25 07:50:00|72933.3|72923.3|72923.4|72913.4|72934.4|72924.4|72916.8|72905.5|576
1692950100000|2023-08-25 07:55:00|72923.5|72913.5|72931.1|72921.1|72933.4|72922.3|72913.6|72903.6|545
1692950400000|2023-08-25 08:00:00|72931.3|72921.3|72933.9|72923.9|72937.4|72925.8|72921.6|72907.9|691
1692950700000|2023-08-25 08:05:00|72933.8|72923.8|72931.4|72921.4|72942.4|72932.4|72929.9|72918.7|597
1692951000000|2023-08-25 08:10:00|72931.8|72921.8|72932.6|72922.6|72937|72927|72925.3|72915.3|526
1692951300000|2023-08-25 08:15:00|72932.5|72922.5|72930.1|72920.1|72936.3|72926.3|72925.4|72915.4|462
1692951600000|2023-08-25 08:20:00|72931.6|72921.6|72946.1|72936.1|72952.6|72942.6|72929.7|72914.9|576
1692951900000|2023-08-25 08:25:00|72946.2|72936.2|72945.3|72935.3|72974.2|72964.2|72940.7|72929.2|671
1692952200000|2023-08-25 08:30:00|72945.1|72935.1|72934.2|72924.2|72951.9|72939.3|72931.9|72921.9|586
1692952500000|2023-08-25 08:35:00|72933.8|72923.8|72931|72921|72938.8|72928.8|72925.8|72915.8|418
1692952800000|2023-08-25 08:40:00|72931.3|72921.3|72919.2|72909.2|72932.2|72922.2|72915.9|72905.9|348
1692953100000|2023-08-25 08:45:00|72919.1|72909.1|72912.2|72902.2|72920.5|72910.5|72911.5|72901.5|352
1692953400000|2023-08-25 08:50:00|72912.1|72902.1|72916.4|72906.4|72921.7|72911.7|72908|72898|359
1692953700000|2023-08-25 08:55:00|72916.2|72906.2|72917.7|72907.7|72919|72909|72913.6|72903.6|371
1692954000000|2023-08-25 09:00:00|72917.8|72907.8|72925.8|72915.8|72929|72919|72915.3|72905.3|400
1692954300000|2023-08-25 09:05:00|72925.9|72915.9|72919.5|72909.5|72931.8|72921.8|72918|72908|424
1692954600000|2023-08-25 09:10:00|72919.6|72909.6|72919.7|72909.7|72929.3|72919.3|72915.5|72905.5|333
1692954900000|2023-08-25 09:15:00|72919.6|72909.6|72926.6|72916.6|72929.4|72919.4|72917.2|72907.2|444
1692955200000|2023-08-25 09:20:00|72926.7|72916.7|72924.4|72914.4|72938.8|72927.9|72923.3|72913.3|419
1692955500000|2023-08-25 09:25:00|72924.2|72914.2|72924.3|72914.3|72933.5|72923.5|72923.2|72913.2|480
1692955800000|2023-08-25 09:30:00|72924.2|72914.2|72930.3|72920.3|72935.9|72925.9|72920.6|72910.6|542
1692956100000|2023-08-25 09:35:00|72930.1|72920.1|72949.1|72929.1|72949.7|72936|72928.4|72918.4|458
1692956400000|2023-08-25 09:40:00|72949.2|72929.2|72969.2|72959.2|72977.6|72962.6|72948.9|72928.9|566
1692956700000|2023-08-25 09:45:00|72969|72959|72961.5|72941.5|72987.3|72971.5|72959.8|72939.8|582
1692957000000|2023-08-25 09:50:00|72961.4|72941.4|72956.6|72946.6|72966.9|72952.4|72952.4|72932.4|487
1692957300000|2023-08-25 09:55:00|72956.7|72946.7|72957.3|72947.3|72967|72953.1|72955.5|72942.9|497
1692957600000|2023-08-25 10:00:00|72957.1|72947.1|72954.4|72944.4|72961.6|72950.3|72947.8|72935.1|561
1692957900000|2023-08-25 10:05:00|72953.3|72943.3|72956.8|72936.8|72961.4|72947.8|72943.5|72927.8|663
1692958200000|2023-08-25 10:10:00|72956.9|72936.9|72950.4|72930.4|72957.4|72938.5|72945.5|72926.5|724
1692958500000|2023-08-25 10:15:00|72950.6|72930.6|72952|72942|72959|72949|72943.4|72930.1|502
1692958800000|2023-08-25 10:20:00|72951.8|72941.8|72953|72943|72955.3|72944.3|72946.3|72929.6|458
1692959100000|2023-08-25 10:25:00|72952.9|72942.9|72968|72948|72971|72953.5|72948.9|72934.7|505
1692959400000|2023-08-25 10:30:00|72968.1|72948.1|72946.6|72936.6|72970.1|72958.9|72946.4|72936.4|408
1692959700000|2023-08-25 10:35:00|72946.7|72936.7|72940.9|72930.9|72948.8|72938.8|72939|72929|478
1692960000000|2023-08-25 10:40:00|72941|72931|72946.8|72936.8|72951.9|72941.9|72938.2|72928.2|430
1692960300000|2023-08-25 10:45:00|72947.6|72937.6|72941.3|72931.3|72947.6|72937.6|72930.6|72920.6|468
1692960600000|2023-08-25 10:50:00|72941.1|72931.1|72942.2|72932.2|72947.2|72937.2|72936.3|72926.3|543
1692960900000|2023-08-25 10:55:00|72942.3|72932.3|72933.9|72923.9|72944.6|72934.6|72928|72918|502
1692961200000|2023-08-25 11:00:00|72933.8|72923.8|72940.2|72930.2|72944|72934|72931.8|72921.8|590
1692961500000|2023-08-25 11:05:00|72940.1|72930.1|72935.2|72925.2|72942.5|72930.2|72925.9|72915.9|533
1692961800000|2023-08-25 11:10:00|72935.3|72925.3|72933.7|72923.7|72942.1|72932.1|72931.6|72921.6|509
1692962100000|2023-08-25 11:15:00|72933.6|72923.6|72933.2|72923.2|72936.8|72926.8|72930.1|72920.1|529
1692962400000|2023-08-25 11:20:00|72933.4|72923.4|72922.4|72912.4|72933.5|72923.5|72920.9|72910.9|439
1692962700000|2023-08-25 11:25:00|72922.5|72912.5|72924.8|72914.8|72926.5|72916.5|72920.7|72910.7|373
1692963000000|2023-08-25 11:30:00|72924.7|72914.7|72932.2|72922.2|72940.9|72930.9|72922.1|72912.1|465
1692963300000|2023-08-25 11:35:00|72932.1|72922.1|72933.2|72923.2|72933.4|72923.4|72929.5|72919.5|311
1692963600000|2023-08-25 11:40:00|72933.3|72923.3|72928.7|72918.7|72935.1|72925.1|72927.4|72917.4|327
1692963900000|2023-08-25 11:45:00|72928.8|72918.8|72924.6|72914.6|72931.8|72921.8|72924.4|72914.4|319
1692964200000|2023-08-25 11:50:00|72924.7|72914.7|72933.8|72923.8|72935.4|72925.4|72924.4|72914.4|420
1692964500000|2023-08-25 11:55:00|72933.9|72923.9|72928.2|72918.2|72941.1|72931.1|72923.2|72913.2|466
1692964800000|2023-08-25 12:00:00|72928.7|72918.7|72924.7|72914.7|72933|72923|72920.6|72910.6|484
1692965100000|2023-08-25 12:05:00|72925.3|72915.3|72903.6|72893.6|72926|72916|72902.9|72892.9|427
1692965400000|2023-08-25 12:10:00|72903.5|72893.5|72903.5|72893.5|72909.1|72899.1|72893.3|72883.3|508
1692965700000|2023-08-25 12:15:00|72903.8|72893.8|72907.3|72887.3|72911.1|72900.5|72894.9|72882.4|440
1692966000000|2023-08-25 12:20:00|72907.1|72887.1|72892.3|72882.3|72914.6|72902|72891.9|72881.9|535
1692966300000|2023-08-25 12:25:00|72892.6|72882.6|72903.4|72893.4|72904|72894|72888.3|72878.3|567
1692966600000|2023-08-25 12:30:00|72903.5|72893.5|72905.2|72895.2|72908.5|72898.5|72897.4|72887.4|649
1692966900000|2023-08-25 12:35:00|72905.1|72895.1|72908.5|72898.5|72911.5|72901.5|72902|72892|489
1692967200000|2023-08-25 12:40:00|72908.8|72898.8|72919.1|72909.1|72924.7|72914.7|72903.7|72890.6|557
1692967500000|2023-08-25 12:45:00|72919.2|72909.2|72928|72918|72931.1|72921.1|72913.9|72903.9|411
1692967800000|2023-08-25 12:50:00|72928.3|72918.3|72926.7|72916.7|72930.7|72920.7|72920.4|72910.4|474
1692968100000|2023-08-25 12:55:00|72926.8|72916.8|72921|72911|72932.7|72922.7|72920.8|72910.8|514
1692968400000|2023-08-25 13:00:00|72920.9|72910.9|72915.9|72905.9|72921.9|72911.9|72909.6|72899.6|664
1692968700000|2023-08-25 13:05:00|72915.8|72905.8|72926.5|72916.5|72932.4|72922.4|72915.7|72905.7|624
1692969000000|2023-08-25 13:10:00|72925.2|72915.2|72926.3|72916.3|72937|72921.8|72917.8|72907.8|498
1692969300000|2023-08-25 13:15:00|72926.4|72916.4|72937|72927|72943.5|72933.5|72923.9|72913.9|499
1692969600000|2023-08-25 13:20:00|72937.1|72927.1|72943.6|72933.6|72946.2|72936.2|72934.2|72924.2|474
1692969900000|2023-08-25 13:25:00|72943.5|72933.5|72941.8|72931.8|72946.6|72936.6|72939.7|72929.7|452
1692970200000|2023-08-25 13:30:00|72942.1|72932.1|72940.8|72930.8|72944.9|72934.9|72926.1|72916.1|675
1692970500000|2023-08-25 13:35:00|72941.2|72931.2|72949.4|72939.4|72957.7|72947.7|72938.4|72928.4|729
1692970800000|2023-08-25 13:40:00|72948.9|72938.9|72981.5|72971.5|72985.1|72975.1|72948.6|72938.6|816
1692971100000|2023-08-25 13:45:00|72980.8|72970.8|72937.3|72927.3|72982.8|72972.8|72935.1|72922.9|807
1692971400000|2023-08-25 13:50:00|72937.4|72927.4|72939.3|72919.3|72942.1|72927.7|72929.4|72916|683
1692971700000|2023-08-25 13:55:00|72939.4|72919.4|72937.1|72917.1|72939.8|72923.1|72916.9|72896.9|630
1692972000000|2023-08-25 14:00:00|72936.7|72916.7|72883.4|72863.4|72982.4|72962.4|72860|72840|960
1692972300000|2023-08-25 14:05:00|72883.3|72863.3|72960|72940|72969.4|72949.4|72875.9|72855.9|1083
1692972600000|2023-08-25 14:10:00|72956.4|72936.4|72925.8|72905.8|72963|72943|72918.8|72898.8|1084
1692972900000|2023-08-25 14:15:00|72925.5|72905.5|72958.9|72938.9|72966.5|72946.5|72913.5|72893.5|974
1692973200000|2023-08-25 14:20:00|72959.1|72939.1|72994.5|72974.5|73005.2|72985.2|72952|72936.6|997
1692973500000|2023-08-25 14:25:00|72995.7|72975.7|73002.6|72992.6|73005.4|72992.6|72977.9|72958.5|939
1692973800000|2023-08-25 14:30:00|73002.5|72992.5|73006.8|72986.8|73018.2|73003.8|72991|72975.5|996
1692974100000|2023-08-25 14:35:00|73006.2|72986.2|72995.5|72975.5|73008|72989.6|72974.5|72960.7|952
1692974400000|2023-08-25 14:40:00|72994.7|72974.7|73003.6|72983.6|73005.5|72988.8|72976.1|72961.8|928
1692974700000|2023-08-25 14:45:00|73004.4|72984.4|73004.9|72984.9|73009.3|72990.8|72988.4|72968.4|855
1692975000000|2023-08-25 14:50:00|73004.1|72984.1|73018.6|72998.6|73019.3|73003.2|72982.1|72970.5|827
1692975300000|2023-08-25 14:55:00|73018.7|72998.7|73012.5|73002.5|73024.2|73014.2|73010.2|72993.9|729
1692975600000|2023-08-25 15:00:00|73012.4|73002.4|72995|72975|73016.4|73006.4|72988.9|72974.6|812
1692975900000|2023-08-25 15:05:00|72995.2|72975.2|72972.5|72962.5|72995.2|72982.1|72969.1|72959.1|804
1692976200000|2023-08-25 15:10:00|72973.9|72963.9|72990.3|72980.3|72993.6|72980.3|72964.2|72949.6|891
1692976500000|2023-08-25 15:15:00|72990.4|72980.4|73003.6|72993.6|73005.4|72995.4|72986.9|72971.9|719
1692976800000|2023-08-25 15:20:00|73003.7|72993.7|73012.9|73002.9|73023.6|73013.6|73003.5|72991|674
1692977100000|2023-08-25 15:25:00|73013.1|73003.1|72954.1|72944.1|73013.1|73003.1|72954|72944|645
1692977400000|2023-08-25 15:30:00|72954.4|72944.4|72945.1|72925.1|72965.4|72955.4|72940|72921.7|777
1692977700000|2023-08-25 15:35:00|72945|72925|72944|72934|72957.8|72941.4|72935.5|72920.1|797
1692978000000|2023-08-25 15:40:00|72943.9|72933.9|72958.1|72948.1|72966.5|72956.5|72940.4|72930.4|725
1692978300000|2023-08-25 15:45:00|72958.3|72948.3|72966|72956|72983.6|72972.8|72954.9|72944.9|720
1692978600000|2023-08-25 15:50:00|72965.7|72955.7|72979.1|72969.1|72983|72972.6|72963.7|72950.3|711
1692978900000|2023-08-25 15:55:00|72979|72969|72988.7|72978.7|72998.2|72988.2|72976.8|72966.8|659
1692979200000|2023-08-25 16:00:00|72993.7|72973.7|72966|72946|72994.3|72974.3|72962.5|72942.5|648
1692979500000|2023-08-25 16:05:00|72965.9|72945.9|72956.7|72936.7|72968.7|72948.7|72953.1|72935.8|684
1692979800000|2023-08-25 16:10:00|72956.9|72936.9|72935.2|72915.2|72962.8|72946.6|72928.4|72908.4|654
1692980100000|2023-08-25 16:15:00|72935.3|72915.3|72927.8|72917.8|72937.6|72922.8|72915.3|72895.8|677
1692980400000|2023-08-25 16:20:00|72927.7|72917.7|72926.1|72916.1|72930.5|72920.5|72920.9|72910.9|509
1692980700000|2023-08-25 16:25:00|72926.3|72916.3|72914|72904|72928|72918|72913.3|72903.3|466
1692981000000|2023-08-25 16:30:00|72913.9|72903.9|72920.4|72910.4|72922.4|72912.4|72911.1|72901.1|515
1692981300000|2023-08-25 16:35:00|72920.1|72910.1|72912.2|72902.2|72920.4|72910.4|72909.6|72898.9|574
1692981600000|2023-08-25 16:40:00|72912|72902|72933.2|72923.2|72934.4|72924.4|72912|72902|529
1692981900000|2023-08-25 16:45:00|72933.6|72923.6|72933|72923|72941.1|72931.1|72928.1|72918.1|496
1692982200000|2023-08-25 16:50:00|72933.2|72923.2|72945.6|72935.6|72948.9|72938.9|72932.8|72922.8|542
1692982500000|2023-08-25 16:55:00|72945.7|72935.7|72937.7|72927.7|72945.7|72935.7|72933.1|72923.1|546
1692982800000|2023-08-25 17:00:00|72938|72928|72928.8|72918.8|72945.7|72935.7|72925|72915|590
1692983100000|2023-08-25 17:05:00|72928.4|72918.4|72929.9|72919.9|72941.2|72926.6|72928.1|72916|633
1692983400000|2023-08-25 17:10:00|72929.5|72919.5|72930|72920|72944.6|72934.6|72929.1|72919.1|615
1692983700000|2023-08-25 17:15:00|72929.9|72919.9|72935|72925|72942.7|72932.7|72927|72917|484
1692984000000|2023-08-25 17:20:00|72934.9|72924.9|72953.9|72943.9|72955.5|72945.5|72934.8|72924.3|671
1692984300000|2023-08-25 17:25:00|72953.7|72943.7|72940.6|72930.6|72956.7|72946.7|72939.5|72929.5|634
1692984600000|2023-08-25 17:30:00|72940.7|72930.7|72949|72939|72963.6|72953.6|72939.5|72929.5|612
1692984900000|2023-08-25 17:35:00|72948.6|72938.6|72957.7|72947.7|72959.4|72947.9|72945.5|72929.3|658
1692985200000|2023-08-25 17:40:00|72957.9|72947.9|72951|72931|72959|72949|72950.3|72930.3|608
1692985500000|2023-08-25 17:45:00|72951.1|72931.1|72952|72942|72960.8|72947.7|72946.1|72931|566
1692985800000|2023-08-25 17:50:00|72951.9|72941.9|72946.1|72926.1|72952.1|72942.1|72937.6|72926|382
1692986100000|2023-08-25 17:55:00|72946.2|72926.2|72951|72941|72956.2|72943.9|72940.4|72925|576
1692986400000|2023-08-25 18:00:00|72950.7|72940.7|72939.7|72929.7|72950.7|72940.7|72939.6|72929.6|484
1692986700000|2023-08-25 18:05:00|72939.8|72929.8|72938.6|72928.6|72942.7|72932.7|72935.9|72925.9|407
1692987000000|2023-08-25 18:10:00|72938.7|72928.7|72928.4|72918.4|72940.7|72930.7|72927.9|72917.9|462
1692987300000|2023-08-25 18:15:00|72928.5|72918.5|72926.6|72916.6|72933.4|72923.4|72922.1|72905.8|622
1692987600000|2023-08-25 18:20:00|72926.7|72916.7|72921.2|72911.2|72926.7|72916.7|72919.2|72909.2|518
1692987900000|2023-08-25 18:25:00|72921.3|72911.3|72915.8|72905.8|72921.5|72911.5|72915.3|72905.3|382
1692988200000|2023-08-25 18:30:00|72915.5|72905.5|72917.8|72907.8|72929.6|72919.6|72915.5|72905.5|502
1692988500000|2023-08-25 18:35:00|72917.7|72907.7|72923.1|72913.1|72924.1|72914.1|72915.7|72905.7|411
1692988800000|2023-08-25 18:40:00|72923.2|72913.2|72939.1|72929.1|72941|72931|72919.1|72909.1|552
1692989100000|2023-08-25 18:45:00|72939|72929|72944.5|72924.5|72947.9|72933.6|72938.8|72922.8|448
1692989400000|2023-08-25 18:50:00|72944.4|72924.4|72939.1|72919.1|72947.2|72927.2|72932.5|72912.5|539
1692989700000|2023-08-25 18:55:00|72939.2|72919.2|72944.5|72924.5|72944.5|72930.2|72935.6|72917|435
1692990000000|2023-08-25 19:00:00|72944.7|72924.7|72943.2|72933.2|72954.5|72935.5|72941|72922.9|450
1692990300000|2023-08-25 19:05:00|72943.1|72933.1|72942.3|72932.3|72944.9|72934.9|72938.9|72928.9|467
1692990600000|2023-08-25 19:10:00|72942.2|72932.2|72939.4|72929.4|72944.2|72934.2|72937.1|72927.1|488
1692990900000|2023-08-25 19:15:00|72939.5|72929.5|72937|72927|72941.2|72931.2|72935.3|72925.3|452
1692991200000|2023-08-25 19:20:00|72936.9|72926.9|72941.5|72931.5|72945.7|72931.7|72934.2|72924.2|443
1692991500000|2023-08-25 19:25:00|72941.6|72931.6|72938.6|72928.6|72946.3|72931.8|72935.4|72919.9|488
1692991800000|2023-08-25 19:30:00|72938.9|72928.9|72934.8|72924.8|72944.1|72930|72933.8|72919.6|465
1692992100000|2023-08-25 19:35:00|72934.9|72924.9|72947.7|72927.7|72949.1|72933.3|72934.5|72923.1|469
1692992400000|2023-08-25 19:40:00|72947.6|72927.6|72952.5|72932.5|72954.8|72934.8|72947.5|72927.5|491
1692992700000|2023-08-25 19:45:00|72952.1|72932.1|72956.7|72936.7|72956.7|72936.7|72951.4|72931.4|598
1692993000000|2023-08-25 19:50:00|72956.5|72936.5|72959.8|72939.8|72960.8|72945.4|72954.7|72936.5|466
1692993300000|2023-08-25 19:55:00|72959.3|72939.3|72958|72938|72959.8|72944.1|72953.3|72937.1|374
1692993600000|2023-08-25 20:00:00|72958.1|72938.1|72959.5|72939.5|72960.7|72940.7|72957.1|72937.1|478
1692993900000|2023-08-25 20:05:00|72959.1|72939.1|72959.4|72939.4|72961|72941|72958.6|72938.6|469
1692994200000|2023-08-25 20:10:00|72959.3|72939.3|72961.4|72941.4|72961.9|72941.9|72958.8|72938.8|359
1692994500000|2023-08-25 20:15:00|72961.3|72941.3|72961|72941|72961.9|72941.9|72960|72940|411
1692994800000|2023-08-25 20:20:00|72960.9|72940.9|72960.2|72940.2|72960.9|72940.9|72959.6|72939.6|108
1692995100000|2023-08-25 20:25:00|72960.3|72940.3|72960.1|72940.1|72965.2|72945.2|72957.5|72937.5|389
1692995400000|2023-08-25 20:30:00|72960.7|72940.7|72962.8|72942.8|72964.6|72944.6|72956|72936|399
1692995700000|2023-08-25 20:35:00|72963|72943|72965.7|72945.7|72967.3|72947.3|72961.8|72941.8|194
1692996000000|2023-08-25 20:40:00|72966.4|72946.4|72966.2|72946.2|72967.4|72947.4|72965.4|72945.4|381
1692996300000|2023-08-25 20:45:00|72966.3|72946.3|72963|72943|72966.8|72946.8|72962.8|72942.8|442
1692996600000|2023-08-25 20:50:00|72963.2|72943.2|72966.5|72946.5|72966.9|72946.9|72962.8|72942.8|308
1692996900000|2023-08-25 20:55:00|72967|72947|73012.2|72893.4|73032|72948.7|72963.1|72893.4|356
1693166400000|2023-08-27 20:00:00|72908|72886|72890.5|72868.5|72921.2|72886|72890.5|72840.2|3
1693166700000|2023-08-27 20:05:00|72891.6|72869.6|72891.9|72869.9|72892.3|72870.3|72870.9|72848.9|28
1693167000000|2023-08-27 20:10:00|72891.8|72869.8|72870.1|72848.1|72892.5|72870.5|72870.1|72848.1|21
1693167300000|2023-08-27 20:15:00|72870.4|72848.4|72887|72865|72887|72865|72870.4|72848.4|7
1693167600000|2023-08-27 20:20:00|72859.3|72837.3|72888|72866|72918.3|72867.6|72859.3|72827.2|7
1693167900000|2023-08-27 20:25:00|72918.3|72827.2|72883.8|72861.8|72918.3|72866|72883.8|72826.9|6
1693168200000|2023-08-27 20:30:00|72939.5|72834.3|72874.3|72852.3|72939.5|72854.8|72874.3|72834.3|14
1693168500000|2023-08-27 20:35:00|72873.9|72851.9|72873.9|72851.9|72873.9|72851.9|72873.8|72851.8|3
1693168800000|2023-08-27 20:40:00|72873.5|72851.5|72924|72798|72924.7|72851.5|72873.5|72798|4
1693169400000|2023-08-27 20:50:00|72859.6|72837.6|72859.6|72837.6|72859.6|72837.6|72859.6|72837.6|1
1693169700000|2023-08-27 20:55:00|72861.4|72839.4|72862.2|72840.2|72862.2|72840.2|72861.4|72839.4|8
1693170000000|2023-08-27 21:00:00|72861.3|72839.3|72907.4|72813.8|72907.4|72839.3|72856.4|72813.8|10
1693170300000|2023-08-27 21:05:00|72907.3|72813.9|72875.2|72831.8|72920.1|72842|72860.9|72802.6|26
1693170600000|2023-08-27 21:10:00|72874.2|72833.6|72873.8|72834.1|72889.5|72834.7|72869.1|72822.5|31
1693170900000|2023-08-27 21:15:00|72870.1|72836.7|72867|72832.7|72898.4|72840.8|72866.6|72816.9|35
1693171200000|2023-08-27 21:20:00|72872.2|72832|72877.4|72831.4|72898.4|72832.4|72867.1|72817|11
1693171500000|2023-08-27 21:25:00|72877.5|72831.5|72868.5|72838.4|72899.5|72838.4|72868.5|72817.1|18
1693171800000|2023-08-27 21:30:00|72868.6|72838|72910.9|72812.2|72910.9|72847|72863.7|72812.2|58
1693172100000|2023-08-27 21:35:00|72911|72812.3|72876.8|72842.6|72911|72844.9|72863.9|72812.2|32
1693172400000|2023-08-27 21:40:00|72891.5|72829.8|72901.1|72829.9|72911.5|72858.7|72876.2|72812.1|41
1693172700000|2023-08-27 21:45:00|72932.3|72830.1|72906.6|72825.4|72932.3|72850.5|72887.2|72813.3|79
1693173000000|2023-08-27 21:50:00|72906|72825|72883.2|72850.1|72906.7|72853.7|72873.7|72822.9|32
1693173300000|2023-08-27 21:55:00|72888.6|72843|72893.9|72832.3|72921.8|72850.2|72877.4|72798.2|66
1693173600000|2023-08-27 22:00:00|72893.8|72832.2|72888.4|72833.5|72913.7|72843.7|72887.6|72812.5|109
1693173900000|2023-08-27 22:05:00|72893|72834.2|72897.8|72833.4|72897.8|72846.7|72883.2|72829.8|73
1693174200000|2023-08-27 22:10:00|72897.9|72833.1|72882.2|72843.2|72898.1|72850.1|72882|72833.1|66
1693174500000|2023-08-27 22:15:00|72882.1|72846.8|72886.5|72842.5|72887|72853.3|72872.7|72840.7|73
1693174800000|2023-08-27 22:20:00|72886.4|72842.4|72880.2|72844.1|72893.9|72849.6|72880.2|72836.4|107
1693175100000|2023-08-27 22:25:00|72881.2|72843.9|72884|72836.7|72889.1|72845.1|72879.4|72835.3|137
1693175400000|2023-08-27 22:30:00|72884.1|72836.9|72880.9|72834.4|72886.4|72842.4|72875.6|72827.2|127
1693175700000|2023-08-27 22:35:00|72883.6|72830.8|72870.8|72832.3|72884.8|72841.8|72861.8|72828.5|126
1693176000000|2023-08-27 22:40:00|72862|72842|72867.4|72835.7|72875.1|72842.7|72861.1|72829.6|111
1693176300000|2023-08-27 22:45:00|72867.2|72835.8|72862|72842|72871.8|72842.8|72860.9|72831.1|53
1693176600000|2023-08-27 22:50:00|72862.2|72842.2|72871.3|72832|72872.6|72842.7|72860.5|72830.8|52
1693176900000|2023-08-27 22:55:00|72871.4|72832.1|72869.2|72834.1|72872.6|72834.7|72858|72802.9|311
1693177200000|2023-08-27 23:00:00|72868.6|72833.9|72862.9|72816.5|72868.8|72844.5|72844.9|72810.8|432
1693177500000|2023-08-27 23:05:00|72863|72816.6|72868.6|72828.1|72870.5|72828.1|72861.7|72813.8|310
1693177800000|2023-08-27 23:10:00|72869.1|72828|72866.7|72827.6|72869.2|72829.5|72849.5|72821|236
1693178100000|2023-08-27 23:15:00|72866.4|72827.9|72861|72826.3|72869.4|72837.2|72843.7|72821|210
1693178400000|2023-08-27 23:20:00|72861.3|72826.6|72837.9|72817.9|72865.6|72830.8|72837.5|72812.6|442
1693178700000|2023-08-27 23:25:00|72836.3|72816.3|72838.3|72818.3|72857.5|72828.5|72827.4|72807.4|473
1693179000000|2023-08-27 23:30:00|72838.4|72818.4|72819.4|72799.4|72843.8|72818.8|72813.9|72793.9|414
1693179300000|2023-08-27 23:35:00|72819.5|72799.5|72817.3|72797.3|72820.9|72800.9|72808.9|72788.9|349
1693179600000|2023-08-27 23:40:00|72817.6|72797.6|72818.6|72798.6|72821.5|72801.5|72816.6|72796.6|380
1693179900000|2023-08-27 23:45:00|72818.5|72798.5|72818|72798|72820.6|72800.6|72816.3|72796.3|287
1693180200000|2023-08-27 23:50:00|72818.2|72798.2|72818.5|72798.5|72821.9|72801.9|72816.6|72796.6|325
1693180500000|2023-08-27 23:55:00|72818.4|72798.4|72815.6|72795.6|72818.4|72798.4|72811.5|72791.5|368
1693180800000|2023-08-28 00:00:00|72815.7|72795.7|72829.6|72809.6|72830.8|72810.8|72807.3|72787.3|613
1693181100000|2023-08-28 00:05:00|72829.5|72809.5|72829.3|72809.3|72831.7|72811.7|72814.1|72794.1|520
1693181400000|2023-08-28 00:10:00|72829.4|72809.4|72842.9|72822.9|72847|72827|72828.9|72808.9|498
1693181700000|2023-08-28 00:15:00|72842.8|72822.8|72837.2|72817.2|72853.2|72833.2|72835.6|72815.6|385
1693182000000|2023-08-28 00:20:00|72837.4|72817.4|72853.1|72833.1|72853.6|72833.6|72837.4|72817.4|430
1693182300000|2023-08-28 00:25:00|72853.2|72833.2|72847.8|72827.8|72855.4|72835.4|72843.9|72823.9|371
1693182600000|2023-08-28 00:30:00|72848.1|72828.1|72838.4|72818.4|72848.1|72828.1|72828.8|72808.8|496
1693182900000|2023-08-28 00:35:00|72838.1|72818.1|72839.7|72819.7|72841.5|72825.8|72834.5|72816.6|372
1693183200000|2023-08-28 00:40:00|72839.6|72819.6|72831.8|72811.8|72840|72823.8|72830.9|72810.9|327
1693183500000|2023-08-28 00:45:00|72832|72812|72821.9|72801.9|72834.5|72814.5|72821.5|72801.5|314
1693183800000|2023-08-28 00:50:00|72821.7|72801.7|72825.5|72805.5|72826.1|72806.1|72809.9|72789.9|296
1693184100000|2023-08-28 00:55:00|72830.6|72810.6|72822.8|72802.8|72830.6|72810.6|72809.9|72789.9|495
1693184400000|2023-08-28 01:00:00|72822.6|72802.6|72762.1|72742.1|72822.6|72802.9|72761.9|72741.9|708
1693184700000|2023-08-28 01:05:00|72762.2|72742.2|72761.3|72741.3|72785.3|72765.3|72760.8|72740.8|653
1693185000000|2023-08-28 01:10:00|72761.2|72741.2|72782.4|72762.4|72787.5|72767.5|72758.9|72738.9|572
1693185300000|2023-08-28 01:15:00|72782|72762|72725|72705|72782.6|72762.6|72717.2|72697.2|864
1693185600000|2023-08-28 01:20:00|72723.2|72703.2|72719.5|72699.5|72737.8|72717.8|72708|72688|811
1693185900000|2023-08-28 01:25:00|72722.1|72702.1|72730.6|72710.6|72768.3|72748.3|72722.1|72702.1|647
1693186200000|2023-08-28 01:30:00|72730.8|72710.8|72800.1|72780.1|72810.5|72790.5|72727.5|72707.5|889
1693186500000|2023-08-28 01:35:00|72801|72781|72799.4|72779.4|72812.4|72792.4|72778.6|72758.6|732
1693186800000|2023-08-28 01:40:00|72799.5|72779.5|72808.2|72788.2|72820.2|72800.2|72788.2|72768.2|853
1693187100000|2023-08-28 01:45:00|72808.3|72788.3|72851.5|72831.5|72853.8|72833.8|72797.7|72784.1|700
1693187400000|2023-08-28 01:50:00|72851.6|72831.6|72850|72830|72866.2|72846.2|72843.1|72823.1|730
1693187700000|2023-08-28 01:55:00|72849.6|72829.6|72862.7|72852.7|72889.3|72869.3|72837.3|72821.4|801
1693188000000|2023-08-28 02:00:00|72862.9|72852.9|72847.6|72827.6|72904.9|72888.9|72844.9|72824.9|771
1693188300000|2023-08-28 02:05:00|72847.9|72827.9|72870.5|72850.5|72876.6|72856.6|72834.9|72816.6|780
1693188600000|2023-08-28 02:10:00|72870.1|72850.1|72852.8|72842.8|72879.7|72862.2|72851.4|72841.4|616
1693188900000|2023-08-28 02:15:00|72852.9|72842.9|72883.3|72873.3|72883.3|72873.3|72850.3|72840.3|672
1693189200000|2023-08-28 02:20:00|72883.4|72873.4|72891.9|72881.9|72900.5|72886.9|72874.6|72864.6|652
1693189500000|2023-08-28 02:25:00|72889.6|72879.6|72887|72877|72894.4|72882.4|72876.9|72865.8|663
1693189800000|2023-08-28 02:30:00|72886|72876|72877.4|72867.4|72892.9|72879.2|72874.7|72863.7|579
1693190100000|2023-08-28 02:35:00|72877.9|72867.9|72867.8|72857.8|72878.7|72868.7|72864.4|72854.4|598
1693190400000|2023-08-28 02:40:00|72867.7|72857.7|72866.9|72856.9|72877.3|72859.8|72852.5|72842.5|613
1693190700000|2023-08-28 02:45:00|72866.6|72856.6|72872|72862|72873.1|72863.1|72863.2|72853.2|551
1693191000000|2023-08-28 02:50:00|72871.4|72861.4|72883|72873|72898|72888|72866.8|72856.8|592
1693191300000|2023-08-28 02:55:00|72884.4|72874.4|72876.3|72866.3|72886.6|72874.5|72870.5|72860.5|576
1693191600000|2023-08-28 03:00:00|72875.2|72865.2|72874.8|72864.8|72879.4|72869.4|72868.8|72858.8|466
1693191900000|2023-08-28 03:05:00|72874.9|72864.9|72876.6|72866.6|72879.3|72869.3|72873.1|72863.1|358
1693192200000|2023-08-28 03:10:00|72876.7|72866.7|72879.6|72869.6|72881.1|72871.1|72873.7|72863.7|324
1693192500000|2023-08-28 03:15:00|72879.9|72869.9|72887.6|72877.6|72889.2|72879.2|72877.1|72867.1|351
1693192800000|2023-08-28 03:20:00|72887.7|72877.7|72883.7|72873.7|72892.8|72882.8|72881.9|72871.9|495
1693193100000|2023-08-28 03:25:00|72883.8|72873.8|72889.3|72879.3|72891.2|72881.2|72883|72873|500
1693193400000|2023-08-28 03:30:00|72888.7|72878.7|72878|72868|72889|72879|72876.8|72866.8|351
1693193700000|2023-08-28 03:35:00|72877.9|72867.9|72876.7|72866.7|72878.7|72868.7|72875.4|72865.4|229
1693194000000|2023-08-28 03:40:00|72876.8|72866.8|72871.8|72861.8|72876.9|72866.9|72866.4|72856.4|269
1693194300000|2023-08-28 03:45:00|72871.9|72861.9|72884.2|72874.2|72884.8|72874.8|72870.7|72860.7|277
1693194600000|2023-08-28 03:50:00|72884.3|72874.3|72880.9|72870.9|72910.6|72894.6|72880.9|72870.9|334
1693194900000|2023-08-28 03:55:00|72881|72871|72894.7|72884.7|72901.6|72891.6|72878.4|72868.4|373
1693195200000|2023-08-28 04:00:00|72894.6|72884.6|72896.5|72876.5|72896.5|72886.1|72886.6|72875.8|380
1693195500000|2023-08-28 04:05:00|72896.4|72876.4|72885.2|72865.2|72896.5|72883.4|72877.9|72861.8|335
1693195800000|2023-08-28 04:10:00|72884.9|72864.9|72871.1|72861.1|72885.6|72870.3|72870.7|72855.7|290
1693196100000|2023-08-28 04:15:00|72871.2|72861.2|72875.4|72865.4|72882.2|72868.1|72870|72857.2|314
1693196400000|2023-08-28 04:20:00|72875.5|72865.5|72878.1|72868.1|72885.8|72874.4|72875.5|72865.1|218
1693196700000|2023-08-28 04:25:00|72878.2|72868.2|72883.7|72873.7|72885.1|72875.1|72878.2|72868.2|176
1693197000000|2023-08-28 04:30:00|72883.5|72873.5|72891.6|72881.6|72896.5|72883.7|72882.9|72872.9|319
1693197300000|2023-08-28 04:35:00|72891.5|72881.5|72898.3|72888.3|72903.2|72893.2|72891.1|72881.1|260
1693197600000|2023-08-28 04:40:00|72898.2|72888.2|72895.4|72885.4|72903.6|72893.6|72893.6|72883.6|242
1693197900000|2023-08-28 04:45:00|72895.3|72885.3|72887.2|72877.2|72895.5|72885.5|72886.9|72876.9|233
1693198200000|2023-08-28 04:50:00|72887.1|72877.1|72887.2|72877.2|72888.5|72878.5|72881.7|72871.7|366
1693198500000|2023-08-28 04:55:00|72887.3|72877.3|72879.8|72869.8|72888|72878|72877|72867|366
1693198800000|2023-08-28 05:00:00|72879.9|72869.9|72885.5|72875.5|72898.5|72884.2|72877|72865.3|555
1693199100000|2023-08-28 05:05:00|72885.6|72875.6|72893.6|72883.6|72903.4|72893.4|72879.6|72865.4|698
1693199400000|2023-08-28 05:10:00|72893.5|72883.5|72902.5|72892.5|72905|72893|72885|72870.9|659
1693199700000|2023-08-28 05:15:00|72902.6|72892.6|72883.3|72873.3|72902.8|72892.8|72877.6|72865.8|543
1693200000000|2023-08-28 05:20:00|72883.4|72873.4|72887.1|72877.1|72900.6|72883.2|72878|72865.2|645
1693200300000|2023-08-28 05:25:00|72887.3|72877.3|72896.6|72886.6|72900|72890|72886.2|72876.2|567
1693200600000|2023-08-28 05:30:00|72896.3|72886.3|72876.4|72866.4|72896.3|72886.3|72871.2|72861.2|634
1693200900000|2023-08-28 05:35:00|72876.1|72866.1|72882.7|72872.7|72883.2|72873.2|72871.2|72861.2|649
1693201200000|2023-08-28 05:40:00|72882.6|72872.6|72900|72890|72900.3|72890.3|72875.4|72865.4|604
1693201500000|2023-08-28 05:45:00|72899.9|72889.9|72903.3|72893.3|72906.4|72893.6|72890.7|72880.7|595
1693201800000|2023-08-28 05:50:00|72903.2|72893.2|72916.7|72906.7|72919.8|72909.8|72903.1|72893.1|610
1693202100000|2023-08-28 05:55:00|72918|72908|72928.5|72918.5|72930|72920|72915.2|72898.5|632
1693202400000|2023-08-28 06:00:00|72928.1|72918.1|72925.2|72915.2|72938.6|72927.3|72922|72905.5|622
1693202700000|2023-08-28 06:05:00|72925.1|72915.1|72914.4|72904.4|72935.3|72921.1|72914.1|72904.1|528
1693203000000|2023-08-28 06:10:00|72914.5|72904.5|72932.6|72912.6|72947.5|72931.1|72913|72903|553
1693203300000|2023-08-28 06:15:00|72932|72912|72931.7|72921.7|72934.4|72923.1|72906.9|72894.7|674
1693203600000|2023-08-28 06:20:00|72931.6|72921.6|72930.1|72920.1|72944.7|72927.2|72919.7|72909.7|596
1693203900000|2023-08-28 06:25:00|72929.9|72919.9|72937.3|72927.3|72943.4|72932.5|72924.3|72914.3|675
1693204200000|2023-08-28 06:30:00|72936.5|72926.5|72946|72936|72960.9|72944.2|72929.6|72919.6|658
1693204500000|2023-08-28 06:35:00|72945.9|72935.9|72940.8|72930.8|72946.1|72936.1|72933.4|72923.4|570
1693204800000|2023-08-28 06:40:00|72940.6|72930.6|72931.4|72921.4|72945.4|72935.4|72930.8|72920.8|591
1693205100000|2023-08-28 06:45:00|72931.3|72921.3|72945.8|72935.8|72948.6|72938.6|72930.8|72920.8|448
1693205400000|2023-08-28 06:50:00|72945.6|72935.6|72945.8|72935.8|72956.1|72946.1|72942.4|72932.4|519
1693205700000|2023-08-28 06:55:00|72946.1|72936.1|72961|72951|72961.8|72951.8|72938.8|72928.8|515
1693206000000|2023-08-28 07:00:00|72961.1|72951.1|72958.5|72948.5|72962|72952|72951.2|72941.2|566
1693206300000|2023-08-28 07:05:00|72957.9|72947.9|72960.8|72950.8|72981.8|72971.8|72954|72944|630
1693206600000|2023-08-28 07:10:00|72960.7|72950.7|72979.3|72959.3|72980|72965.9|72959.8|72944.9|634
1693206900000|2023-08-28 07:15:00|72979.6|72959.6|73010.6|73000.6|73013.3|73003.3|72974.7|72954.7|644
1693207200000|2023-08-28 07:20:00|73010.5|73000.5|73010.5|73000.5|73021.8|73006.2|72999.8|72987.5|614
1693207500000|2023-08-28 07:25:00|73010.6|73000.6|72995.6|72985.6|73013.2|73003.2|72995.6|72985.6|484
1693207800000|2023-08-28 07:30:00|72995.5|72985.5|72992.5|72982.5|72998.6|72988.6|72988.1|72973.8|441
1693208100000|2023-08-28 07:35:00|72992.4|72982.4|72985.7|72975.7|72996.8|72986.8|72981.4|72971.4|478
1693208400000|2023-08-28 07:40:00|72985.8|72975.8|72994.3|72984.3|73000.3|72990.1|72979.9|72969.9|458
1693208700000|2023-08-28 07:45:00|72993.9|72983.9|73009.2|72999.2|73009.2|72999.2|72987.7|72977.7|439
1693209000000|2023-08-28 07:50:00|73009.4|72999.4|72995.2|72985.2|73010.9|73000.9|72992.1|72979.4|364
1693209300000|2023-08-28 07:55:00|72995.1|72985.1|73005.8|72995.8|73007.2|72997.2|72994.3|72984.3|403
1693209600000|2023-08-28 08:00:00|73006.6|72996.6|73000.3|72990.3|73006.8|72996.8|72988.3|72975|574
1693209900000|2023-08-28 08:05:00|73000.4|72990.4|73020.4|73000.4|73025.6|73005.6|72997.3|72987.3|393
1693210200000|2023-08-28 08:10:00|73020.3|73000.3|73012.5|73002.5|73020.4|73009.3|73001.3|72991.3|512
1693210500000|2023-08-28 08:15:00|73012.7|73002.7|73017.8|73007.8|73026.1|73011.2|73004.5|72990.4|483
1693210800000|2023-08-28 08:20:00|73017.7|73007.7|73025.2|73015.2|73035|73021.1|73010.2|73000.2|477
1693211100000|2023-08-28 08:25:00|73025.1|73015.1|73031.4|73021.4|73044.8|73027.9|73024.3|73014.3|471
1693211400000|2023-08-28 08:30:00|73031.6|73021.6|73023.7|73013.7|73034.6|73024.6|73022|73012|348
1693211700000|2023-08-28 08:35:00|73023.6|73013.6|73011.8|72991.8|73023.8|73013.8|73002|72988.4|409
1693212000000|2023-08-28 08:40:00|73012.1|72992.1|72994.1|72984.1|73015.4|72998.6|72993|72983|410
1693212300000|2023-08-28 08:45:00|72994|72984|73021.8|73001.8|73032.5|73017.7|72993.9|72983.9|522
1693212600000|2023-08-28 08:50:00|73021.7|73001.7|73012.7|73002.7|73025.4|73011.4|73009.8|72999.8|406
1693212900000|2023-08-28 08:55:00|73013.8|73003.8|73024.7|73014.7|73034.8|73022.5|73013.8|73003.8|480
1693213200000|2023-08-28 09:00:00|73024.6|73014.6|73034.9|73014.9|73037|73024.3|73023.6|73013.2|436
1693213500000|2023-08-28 09:05:00|73034.7|73014.7|73045.5|73025.5|73046.3|73031.1|73023.1|73008.6|466
1693213800000|2023-08-28 09:10:00|73045.4|73025.4|73042.4|73022.4|73050.5|73030.5|73031.4|73016.9|358
1693214100000|2023-08-28 09:15:00|73042.3|73022.3|73039.6|73029.6|73044.6|73034.6|73035.1|73019.6|383
1693214400000|2023-08-28 09:20:00|73039.3|73029.3|73053.5|73043.5|73054.1|73044.1|73039.1|73029.1|339
1693214700000|2023-08-28 09:25:00|73053.4|73043.4|73040.9|73030.9|73053.4|73043.4|73040.8|73030.8|399
1693215000000|2023-08-28 09:30:00|73040.8|73030.8|73046.7|73036.7|73046.7|73036.7|73034.1|73020.5|425
1693215300000|2023-08-28 09:35:00|73046.8|73036.8|73036.5|73026.5|73050.3|73040.3|73036.5|73026.5|276
1693215600000|2023-08-28 09:40:00|73036.4|73026.4|73037.6|73027.6|73041.2|73031.2|73033.7|73023.7|308
1693215900000|2023-08-28 09:45:00|73037.5|73027.5|73040.3|73030.3|73040.3|73030.3|73033.2|73023.2|263
1693216200000|2023-08-28 09:50:00|73040.9|73030.9|73038|73028|73046.4|73032.2|73030|73020|320
1693216500000|2023-08-28 09:55:00|73037.8|73027.8|73050.3|73030.3|73054.1|73037.9|73030.9|73020.9|615
1693216800000|2023-08-28 10:00:00|73050.4|73030.4|73045.2|73025.2|73054.1|73036.5|73039.8|73025|454
1693217100000|2023-08-28 10:05:00|73044.5|73024.5|73036.4|73026.4|73048.4|73030.2|73024.7|73010.4|456
1693217400000|2023-08-28 10:10:00|73036.6|73026.6|73039.3|73019.3|73045.7|73030.8|73030.6|73013.8|425
1693217700000|2023-08-28 10:15:00|73039.4|73019.4|73041.4|73021.4|73049.6|73029.6|73039.4|73019.4|314
1693218000000|2023-08-28 10:20:00|73041.3|73021.3|73036.1|73016.1|73042.9|73027.8|73030.4|73015.4|303
1693218300000|2023-08-28 10:25:00|73036.5|73016.5|73034.6|73024.6|73048.8|73028.8|73033.1|73014.7|411
1693218600000|2023-08-28 10:30:00|73034.7|73024.7|73030.9|73020.9|73046|73026|73028.7|73015.3|466
1693218900000|2023-08-28 10:35:00|73031|73021|73031|73021|73036.7|73026.7|73017.7|73007.7|418
1693219200000|2023-08-28 10:40:00|73030.9|73020.9|73034.7|73024.7|73048.9|73029.2|73029.2|73019.2|466
1693219500000|2023-08-28 10:45:00|73034.8|73024.8|73037.4|73027.4|73038.4|73028.4|73030.5|73020.5|548
1693219800000|2023-08-28 10:50:00|73037.1|73027.1|73043.9|73033.9|73052.4|73036.8|73034|73024|454
1693220100000|2023-08-28 10:55:00|73044|73034|73056.2|73046.2|73061.4|73048|73044|73034|385
1693220400000|2023-08-28 11:00:00|73056.4|73046.4|73060.6|73040.6|73064.5|73051.9|73048.8|73038.8|515
1693220700000|2023-08-28 11:05:00|73060.7|73040.7|73044.1|73024.1|73061.4|73045.6|73041.9|73021.9|492
1693221000000|2023-08-28 11:10:00|73044.9|73024.9|73032.4|73022.4|73045.6|73029.5|73032.1|73013.5|553
1693221300000|2023-08-28 11:15:00|73032.6|73022.6|73026.4|73016.4|73037|73024.9|73025|73011.2|381
1693221600000|2023-08-28 11:20:00|73025.4|73015.4|73027.6|73017.6|73027.9|73017.9|73020.9|73010.9|377
1693221900000|2023-08-28 11:25:00|73027.5|73017.5|73034.9|73024.9|73036.1|73026.1|73026.8|73016.8|451
1693222200000|2023-08-28 11:30:00|73035.1|73025.1|73034.8|73024.8|73037.3|73027.3|73028|73018|444
1693222500000|2023-08-28 11:35:00|73034.9|73024.9|73035.5|73025.5|73036.3|73026.3|73030.5|73020.5|425
1693222800000|2023-08-28 11:40:00|73035.6|73025.6|73032.9|73022.9|73039.7|73029.7|73031.3|73021.3|363
1693223100000|2023-08-28 11:45:00|73032.8|73022.8|73048.1|73038.1|73055.9|73045.9|73032.6|73022.6|354
1693223400000|2023-08-28 11:50:00|73048|73038|73048.3|73038.3|73048.9|73038.9|73039|73029|343
1693223700000|2023-08-28 11:55:00|73048.4|73038.4|73043|73033|73049.1|73039.1|73041|73031|393
1693224000000|2023-08-28 12:00:00|73043.2|73033.2|73035.7|73025.7|73043.2|73033.2|73026.3|73013.6|472
1693224300000|2023-08-28 12:05:00|73035.6|73025.6|73023.7|73013.7|73035.7|73025.7|73021.5|73011.5|394
1693224600000|2023-08-28 12:10:00|73023.6|73013.6|73036.3|73026.3|73044.7|73029.7|73018.2|73008.2|493
1693224900000|2023-08-28 12:15:00|73036.4|73026.4|73052.4|73032.4|73059.1|73044.8|73034.7|73024.7|411
1693225200000|2023-08-28 12:20:00|73052.7|73032.7|73034.5|73024.5|73052.7|73037.5|73029.6|73012.5|519
1693225500000|2023-08-28 12:25:00|73034.4|73024.4|73041.8|73031.8|73052|73037.1|73032.3|73018.3|620
1693225800000|2023-08-28 12:30:00|73046.6|73026.6|73043.2|73023.2|73047.9|73033|73036.9|73022.4|550
1693226100000|2023-08-28 12:35:00|73043.1|73023.1|73040.8|73030.8|73047|73032.3|73029.5|73010.3|610
1693226400000|2023-08-28 12:40:00|73040.9|73030.9|73041.9|73021.9|73049.8|73036.3|73028.8|73013.3|658
1693226700000|2023-08-28 12:45:00|73041.7|73021.7|73041.3|73021.3|73042.7|73027.5|73030.6|73010.6|549
1693227000000|2023-08-28 12:50:00|73041.4|73021.4|73040.6|73020.6|73044.9|73024.9|73033.6|73013.6|536
1693227300000|2023-08-28 12:55:00|73040.7|73020.7|73039.8|73019.8|73041.1|73021.1|73033.1|73013.1|457
1693227600000|2023-08-28 13:00:00|73039.7|73019.7|73030.4|73010.4|73042.9|73023.2|73021.1|73006.7|705
1693227900000|2023-08-28 13:05:00|73030.6|73010.6|73041.1|73021.1|73049.6|73034.3|73027.7|73010.2|624
1693228200000|2023-08-28 13:10:00|73040.9|73020.9|73016.1|72996.1|73041.1|73021.1|73010.3|72990.3|542
1693228500000|2023-08-28 13:15:00|73016|72996|73011.2|73001.2|73019.2|73004|73004.2|72990.1|500
1693228800000|2023-08-28 13:20:00|73014.1|73004.1|73017.2|72997.2|73022.4|73006.7|73009.5|72991.9|552
1693229100000|2023-08-28 13:25:00|73016.9|72996.9|73011.8|72991.8|73025|73010.8|73006.2|72990.5|534
1693229400000|2023-08-28 13:30:00|73011.5|72991.5|73028.6|73018.6|73028.6|73018.6|73010|72990|650
1693229700000|2023-08-28 13:35:00|73031.1|73021.1|73007.3|72997.3|73032.6|73022.6|73006|72990.7|766
1693230000000|2023-08-28 13:40:00|73007.2|72997.2|72998.3|72988.3|73015.4|73005.4|72998|72988|681
1693230300000|2023-08-28 13:45:00|72998.1|72988.1|73009.2|72989.2|73009.6|72994.5|72986.2|72972.1|790
1693230600000|2023-08-28 13:50:00|73009.3|72989.3|73004.9|72994.9|73017.8|73002.2|72997.1|72987.1|700
1693230900000|2023-08-28 13:55:00|73005|72995|73000.8|72990.8|73009.3|72999.3|72991.5|72980.1|656
1693231200000|2023-08-28 14:00:00|73000.6|72990.6|73010.9|73000.9|73024.7|73013.8|72997.3|72987.3|682
1693231500000|2023-08-28 14:05:00|73010.3|73000.3|72994.3|72984.3|73016.8|73002.5|72991.9|72976.9|716
1693231800000|2023-08-28 14:10:00|72994.7|72984.7|72997.7|72987.7|73005.6|72995.6|72992.7|72981.5|664
1693232100000|2023-08-28 14:15:00|72997.8|72987.8|73001.9|72981.9|73014.1|73004.1|72989.4|72977.5|677
1693232400000|2023-08-28 14:20:00|73001.8|72981.8|72992.1|72972.1|73003.4|72983.4|72986.1|72971.3|619
1693232700000|2023-08-28 14:25:00|72986.5|72976.5|72972.9|72962.9|72993.2|72976.5|72972.2|72959.4|612
1693233000000|2023-08-28 14:30:00|72972.8|72962.8|72986.3|72966.3|72998.3|72978.9|72972.8|72962.8|642
1693233300000|2023-08-28 14:35:00|72986.2|72966.2|72995.6|72985.6|72996.7|72986.7|72979.7|72964.4|572
1693233600000|2023-08-28 14:40:00|72996|72986|72994.9|72984.9|73009.9|72992.5|72988.8|72976.7|626
1693233900000|2023-08-28 14:45:00|72994.8|72984.8|72997|72987|73003.2|72992.8|72987.7|72977.7|558
1693234200000|2023-08-28 14:50:00|72997.1|72987.1|73010.3|72990.3|73013.3|72998.1|72990.5|72977.9|531
1693234500000|2023-08-28 14:55:00|73010.8|72990.8|73011.2|73001.2|73013.4|73003.4|73003.8|72984|609
1693234800000|2023-08-28 15:00:00|73010.8|73000.8|73008.6|72988.6|73013.6|73000.8|73003.6|72987.1|528
1693235100000|2023-08-28 15:05:00|73009|72989|73003.7|72993.7|73021.8|73004.5|73003.1|72989|584
1693235400000|2023-08-28 15:10:00|73003.5|72993.5|72990|72980|73011.7|72996.2|72990|72976.9|531
1693235700000|2023-08-28 15:15:00|72989.9|72979.9|72989.5|72979.5|72994.9|72983|72987.2|72971.9|482
1693236000000|2023-08-28 15:20:00|72989.4|72979.4|72989.7|72979.7|72994.8|72984.8|72986.4|72976.4|545
1693236300000|2023-08-28 15:25:00|72989.6|72979.6|72989.7|72979.7|72995.1|72980.8|72987.2|72973.3|451
1693236600000|2023-08-28 15:30:00|72990.5|72980.5|72971.5|72961.5|72996.5|72981.7|72971|72961|394
1693236900000|2023-08-28 15:35:00|72971.6|72961.6|72963.2|72953.2|72971.6|72961.6|72957|72947|419
1693237200000|2023-08-28 15:40:00|72963.3|72953.3|72958.1|72948.1|72965.6|72955.6|72957.5|72947.5|378
1693237500000|2023-08-28 15:45:00|72958.2|72948.2|72935.7|72925.7|72959.5|72949.5|72932.9|72922.9|445
1693237800000|2023-08-28 15:50:00|72936.2|72926.2|72928.2|72918.2|72938.5|72928.5|72924.9|72910.4|388
1693238100000|2023-08-28 15:55:00|72928.3|72918.3|72923.2|72913.2|72933|72923|72922|72912|344
1693238400000|2023-08-28 16:00:00|72923.1|72913.1|72930.2|72920.2|72937.5|72922.7|72922.7|72912.6|300
1693238700000|2023-08-28 16:05:00|72930.3|72920.3|72926.3|72916.3|72937.4|72922.2|72924.8|72914.8|322
1693239000000|2023-08-28 16:10:00|72926.4|72916.4|72930.4|72920.4|72930.7|72920.7|72924.2|72914.2|301
1693239300000|2023-08-28 16:15:00|72930.5|72920.5|72945.9|72925.9|72945.9|72934.1|72930.5|72920.5|367
1693239600000|2023-08-28 16:20:00|72946|72926|72938.9|72928.9|72948.3|72933.8|72937.3|72924.9|316
1693239900000|2023-08-28 16:25:00|72939.1|72929.1|72950.1|72930.1|72952.5|72936.4|72939.1|72925.4|276
1693240200000|2023-08-28 16:30:00|72949.8|72929.8|72945.7|72935.7|72952.4|72937.3|72942.9|72929.2|277
1693240500000|2023-08-28 16:35:00|72945.9|72935.9|72937.8|72927.8|72949.4|72936.2|72936.3|72926.3|385
1693240800000|2023-08-28 16:40:00|72937.9|72927.9|72929.4|72919.4|72940.9|72930.9|72927.6|72917.6|314
1693241100000|2023-08-28 16:45:00|72929.3|72919.3|72925.2|72915.2|72932.8|72919.9|72925|72911.1|257
1693241400000|2023-08-28 16:50:00|72925.3|72915.3|72929.2|72919.2|72929.7|72919.7|72923.8|72913.8|242
1693241700000|2023-08-28 16:55:00|72929.4|72919.4|72933.6|72923.6|72937.9|72927.9|72929.3|72919.3|360
1693242000000|2023-08-28 17:00:00|72933.7|72923.7|72945.1|72935.1|72950.1|72935.4|72930.4|72916.8|438
1693242300000|2023-08-28 17:05:00|72945|72935|72950.1|72940.1|72953.1|72943.1|72944.4|72934.4|362
1693242600000|2023-08-28 17:10:00|72949.9|72939.9|72953.8|72943.8|72962.4|72948.7|72949.5|72939.5|402
1693242900000|2023-08-28 17:15:00|72953.9|72943.9|72952.2|72942.2|72956.8|72946.8|72946.7|72936.7|380
1693243200000|2023-08-28 17:20:00|72952|72942|72948.7|72938.7|72952.7|72942.7|72946.1|72936.1|344
1693243500000|2023-08-28 17:25:00|72948.8|72938.8|72941.1|72931.1|72949.2|72939.2|72940.7|72930.7|315
1693243800000|2023-08-28 17:30:00|72941.2|72931.2|72946.7|72936.7|72946.8|72936.8|72938.8|72928.8|427
1693244100000|2023-08-28 17:35:00|72946.6|72936.6|72953.9|72943.9|72954.6|72944.6|72946.2|72936.2|328
1693244400000|2023-08-28 17:40:00|72953.7|72943.7|72950|72940|72954.6|72944.6|72949.5|72939.5|377
1693244700000|2023-08-28 17:45:00|72949.9|72939.9|72952.2|72942.2|72955.3|72943|72945.3|72932.8|396
1693245000000|2023-08-28 17:50:00|72952.1|72942.1|72949.6|72929.6|72957|72943.7|72945.3|72927.2|411
1693245300000|2023-08-28 17:55:00|72948.9|72928.9|72957.3|72937.3|72957.3|72937.3|72944.2|72924.2|556
1693245600000|2023-08-28 18:00:00|72957.4|72937.4|72945.1|72925.1|72957.6|72937.6|72941.3|72922.9|491
1693245900000|2023-08-28 18:05:00|72945|72925|72943.7|72933.7|72953.6|72936.5|72939.2|72920.9|423
1693246200000|2023-08-28 18:10:00|72943.6|72933.6|72946.3|72936.3|72949.1|72938.8|72942.9|72927.6|295
1693246500000|2023-08-28 18:15:00|72946.4|72936.4|72942.7|72932.7|72951.6|72936.4|72941.3|72928.9|233
1693246800000|2023-08-28 18:20:00|72942.5|72932.5|72938.7|72928.7|72945.7|72932.6|72938|72924.4|286
1693247100000|2023-08-28 18:25:00|72938.8|72928.8|72950.9|72930.9|72951.4|72938.4|72938.6|72928.6|276
1693247400000|2023-08-28 18:30:00|72950.7|72930.7|72948.8|72928.8|72950.7|72930.7|72946.2|72926.2|378
1693247700000|2023-08-28 18:35:00|72948.7|72928.7|72945.4|72925.4|72949.2|72929.2|72944.5|72924.5|348
1693248000000|2023-08-28 18:40:00|72945.5|72925.5|72945.8|72925.8|72949.8|72929.8|72943.8|72923.8|351
1693248300000|2023-08-28 18:45:00|72945.7|72925.7|72946.6|72926.6|72947.9|72927.9|72945.4|72925.4|307
1693248600000|2023-08-28 18:50:00|72946.7|72926.7|72934|72924|72947.7|72927.7|72933.2|72918.9|285
1693248900000|2023-08-28 18:55:00|72933.9|72923.9|72932.1|72922.1|72935.8|72924.2|72928.2|72914.9|281
1693249200000|2023-08-28 19:00:00|72931.3|72921.3|72943|72923|72946.8|72926.8|72928.9|72914.1|489
1693249500000|2023-08-28 19:05:00|72943.1|72923.1|72938.3|72918.3|72946.3|72926.3|72937.5|72917.5|403
1693249800000|2023-08-28 19:10:00|72938.4|72918.4|72947.3|72927.3|72948.6|72928.6|72931.9|72917.5|472
1693250100000|2023-08-28 19:15:00|72947.1|72927.1|72940.1|72930.1|72948.3|72930.1|72939.8|72924.7|325
1693250400000|2023-08-28 19:20:00|72940|72930|72939|72929|72946.2|72931.9|72938.7|72925.8|332
1693250700000|2023-08-28 19:25:00|72939.1|72929.1|72932.9|72922.9|72940.6|72929.2|72931.8|72917.4|335
1693251000000|2023-08-28 19:30:00|72933|72923|72939.2|72919.2|72942.1|72924.3|72932.9|72918|430
1693251300000|2023-08-28 19:35:00|72939.4|72919.4|72932.8|72922.8|72940.5|72925.2|72932.6|72919|353
1693251600000|2023-08-28 19:40:00|72933|72923|72934.7|72924.7|72939.1|72924.9|72932.7|72918.8|417
1693251900000|2023-08-28 19:45:00|72934.8|72924.8|72935.9|72915.9|72940.9|72925.7|72929.9|72914|509
1693252200000|2023-08-28 19:50:00|72936|72916|72939.1|72919.1|72939.7|72919.7|72936|72916|563
1693252500000|2023-08-28 19:55:00|72939.3|72919.3|72933.1|72923.1|72939.7|72923.6|72933|72917.4|431
1693252800000|2023-08-28 20:00:00|72937.8|72917.8|72938.6|72918.6|72939.6|72919.6|72937.7|72917.7|476
1693253100000|2023-08-28 20:05:00|72938.5|72918.5|72940.1|72920.1|72940.6|72920.6|72937.7|72917.7|498
1693253400000|2023-08-28 20:10:00|72940.3|72920.3|72936.7|72916.7|72941.3|72921.3|72933.4|72913.4|633
1693253700000|2023-08-28 20:15:00|72937.9|72917.9|72944.1|72924.1|72944.8|72924.8|72937.9|72917.9|388
1693254000000|2023-08-28 20:20:00|72943.8|72923.8|72943.5|72923.5|72946.1|72926.1|72942.1|72922.1|668
1693254300000|2023-08-28 20:25:00|72943.4|72923.4|72942.7|72922.7|72944.9|72924.9|72940.3|72920.3|866
1693254600000|2023-08-28 20:30:00|72942.6|72922.6|72943.1|72923.1|72944.6|72924.6|72939|72919|885
1693254900000|2023-08-28 20:35:00|72943.2|72923.2|72942|72922|72944.3|72924.3|72940.8|72920.8|574
1693255200000|2023-08-28 20:40:00|72941.6|72921.6|72939.5|72919.5|72941.6|72921.6|72936.9|72916.9|475
1693255500000|2023-08-28 20:45:00|72939.6|72919.6|72937.4|72917.4|72940.1|72920.1|72936.1|72916.1|393
1693255800000|2023-08-28 20:50:00|72937.7|72917.7|72936.6|72916.6|72939.6|72919.6|72936.1|72916.1|383
1693256100000|2023-08-28 20:55:00|72938.7|72918.7|72959.7|72903.3|72959.7|72920.8|72937.5|72901.3|542
1693256400000|2023-08-28 21:00:00|72960.5|72902.9|72955.2|72898.4|72967.1|72911.6|72930.7|72882.5|122
1693256700000|2023-08-28 21:05:00|72955.1|72898.3|72943|72898.3|72966.8|72899.8|72940.4|72894|119
1693257000000|2023-08-28 21:10:00|72944.7|72898.4|72943.8|72901.1|72944.8|72906.7|72939.6|72898.3|50
1693257300000|2023-08-28 21:15:00|72943.7|72901|72947.3|72897.9|72947.4|72901.1|72943.6|72895.8|34
1693257600000|2023-08-28 21:20:00|72947.2|72897.8|72945.9|72899.4|72949.2|72904.8|72940.4|72894.4|23
1693257900000|2023-08-28 21:25:00|72943.2|72902|72945.2|72894|72945.9|72905.7|72939.4|72893.6|47
1693258200000|2023-08-28 21:30:00|72945.4|72894.3|72940.1|72900.1|72945.4|72901.1|72940|72893.1|239
1693258500000|2023-08-28 21:35:00|72940|72900|72943.4|72897.6|72945.4|72900.4|72940|72896.1|259
1693258800000|2023-08-28 21:40:00|72943.3|72897.4|72942.2|72898.2|72944.3|72900.2|72939.4|72896.7|119
1693259100000|2023-08-28 21:45:00|72943.1|72896|72941.2|72896.6|72944.8|72897.3|72941.1|72894.3|185
1693259400000|2023-08-28 21:50:00|72940.2|72896.5|72941.9|72897.5|72943.2|72898.6|72939.9|72895.9|160
1693259700000|2023-08-28 21:55:00|72942.8|72897.1|72927.6|72907.6|72942.8|72907.9|72926.9|72897.1|209
1693260000000|2023-08-28 22:00:00|72928.6|72908.6|72944.7|72898.1|72948.7|72912|72923.7|72891.9|528
1693260300000|2023-08-28 22:05:00|72944.6|72899.3|72940.9|72904.8|72948.1|72907.4|72936.9|72897.9|400
1693260600000|2023-08-28 22:10:00|72941|72904.9|72942.1|72903.9|72945|72907.7|72938.4|72903.2|352
1693260900000|2023-08-28 22:15:00|72940.2|72903.7|72941.6|72909.4|72946.2|72912.8|72932|72902.8|372
1693261200000|2023-08-28 22:20:00|72941.7|72908.8|72942.8|72909.1|72943.4|72913|72931.3|72904.9|341
1693261500000|2023-08-28 22:25:00|72942.9|72908.3|72939.4|72907.2|72943.2|72912.8|72930.8|72905|345
1693261800000|2023-08-28 22:30:00|72937.4|72906.7|72941.6|72908.9|72942.1|72911.4|72931.3|72903.3|340
1693262100000|2023-08-28 22:35:00|72941.7|72909.2|72933.5|72913.5|72941.7|72913.5|72931.3|72905.7|369
1693262400000|2023-08-28 22:40:00|72938.9|72908.6|72938.5|72906.7|72940.5|72913.6|72930.9|72906.1|295
1693262700000|2023-08-28 22:45:00|72938.4|72906.6|72938.6|72905.9|72941.2|72914.1|72930.3|72905.5|251
1693263000000|2023-08-28 22:50:00|72936.6|72905.5|72937.1|72905.9|72939.1|72911.8|72929.8|72904.6|281
1693263300000|2023-08-28 22:55:00|72930.1|72910.1|72937.6|72905.9|72940.1|72914.2|72930.1|72904.7|277
1693263600000|2023-08-28 23:00:00|72935.9|72905.2|72936.2|72904.7|72941.3|72917.3|72929.5|72904.6|351
1693263900000|2023-08-28 23:05:00|72935.6|72905.4|72938|72907.9|72940.9|72914.2|72930|72904.5|300
1693264200000|2023-08-28 23:10:00|72940.9|72908|72915|72895|72941.3|72915.1|72913.8|72893.8|275
1693264500000|2023-08-28 23:15:00|72915.2|72895.2|72916|72896|72924.4|72904.4|72914.2|72894.2|242
1693264800000|2023-08-28 23:20:00|72916.1|72896.1|72921.4|72901.4|72925.6|72905.6|72895.3|72875.3|240
1693265100000|2023-08-28 23:25:00|72921.3|72901.3|72926.1|72906.1|72931.4|72907.5|72918|72898|136
1693265400000|2023-08-28 23:30:00|72925.9|72905.9|72925.1|72905.1|72933.4|72913.4|72923.5|72900.4|189
1693265700000|2023-08-28 23:35:00|72925|72905|72929.7|72909.7|72934.6|72912.1|72924.6|72899.9|357
1693266000000|2023-08-28 23:40:00|72929.4|72909.4|72934.2|72914.2|72937.7|72917.7|72929|72909|432
1693266300000|2023-08-28 23:45:00|72934.3|72914.3|72929.2|72909.2|72934.8|72914.8|72924.8|72904.8|351
1693266600000|2023-08-28 23:50:00|72929.3|72909.3|72929.8|72909.8|72930.2|72910.2|72929.2|72909.2|95
1693266900000|2023-08-28 23:55:00|72930.1|72910.1|72917.9|72897.9|72935.8|72915.8|72917.9|72897.9|267
1693267200000|2023-08-29 00:00:00|72917.6|72897.6|72928.7|72908.7|72931.5|72911.5|72913.4|72893.4|608
1693267500000|2023-08-29 00:05:00|72928.8|72908.8|72933.9|72913.9|72935.2|72915.2|72928.4|72908.4|384
1693267800000|2023-08-29 00:10:00|72934|72914|72917.6|72897.6|72934|72914|72915.5|72895.5|462
1693268100000|2023-08-29 00:15:00|72917.5|72897.5|72927.5|72907.5|72928.1|72908.1|72915.6|72895.6|386
1693268400000|2023-08-29 00:20:00|72927.3|72907.3|72921.7|72901.7|72927.4|72907.4|72918.4|72898.4|361
1693268700000|2023-08-29 00:25:00|72921.8|72901.8|72938.4|72918.4|72939.6|72919.6|72920|72901.8|317
1693269000000|2023-08-29 00:30:00|72938.3|72918.3|72943.7|72923.7|72948.9|72933.7|72937|72917|418
1693269300000|2023-08-29 00:35:00|72943.6|72923.6|72931.4|72911.4|72943.7|72923.7|72927.9|72907.9|432
1693269600000|2023-08-29 00:40:00|72931.2|72911.2|72937.4|72917.4|72939.4|72919.4|72925.6|72910.3|286
1693269900000|2023-08-29 00:45:00|72937.3|72917.3|72942.7|72922.7|72943.6|72923.6|72933.7|72913.7|364
1693270200000|2023-08-29 00:50:00|72942.8|72922.8|72954.5|72934.5|72966.5|72946.5|72937.6|72917.6|484
1693270500000|2023-08-29 00:55:00|72954.6|72934.6|72946|72926|72965.6|72945.6|72946|72926|463
1693270800000|2023-08-29 01:00:00|72945.9|72925.9|72944.3|72924.3|72948.3|72928.3|72936.6|72916.6|476
1693271100000|2023-08-29 01:05:00|72944.4|72924.4|72957.2|72937.2|72961.7|72941.7|72942.4|72922.4|456
1693271400000|2023-08-29 01:10:00|72957.1|72937.1|72953.8|72933.8|72958.9|72938.9|72951.7|72931.7|350
1693271700000|2023-08-29 01:15:00|72953.7|72933.7|72928.8|72908.8|72963.9|72943.9|72927|72907|416
1693272000000|2023-08-29 01:20:00|72928.3|72908.3|72946.4|72926.4|72951.1|72938.5|72923.8|72908.3|424
1693272300000|2023-08-29 01:25:00|72946.3|72926.3|72944.8|72924.8|72946.3|72926.3|72935.6|72915.6|479
1693272600000|2023-08-29 01:30:00|72944.9|72924.9|72930.4|72920.4|72954.7|72934.7|72927.8|72912.1|722
1693272900000|2023-08-29 01:35:00|72927.7|72917.7|72943.6|72923.6|72945.7|72925.7|72909|72894.2|755
1693273200000|2023-08-29 01:40:00|72942.7|72922.7|72903.2|72883.2|72947.2|72927.2|72880|72860|768
1693273500000|2023-08-29 01:45:00|72903.3|72883.3|72918.9|72898.9|72930.4|72916.7|72893.5|72877.3|771
1693273800000|2023-08-29 01:50:00|72919|72899|72935.2|72915.2|72944.5|72934.5|72915.7|72898.9|723
1693274100000|2023-08-29 01:55:00|72934.9|72914.9|72958.6|72938.6|72965.2|72952.3|72924.3|72907.8|708
1693274400000|2023-08-29 02:00:00|72958.7|72938.7|72936|72926|72959.2|72945.3|72931|72914.8|704
1693274700000|2023-08-29 02:05:00|72936.2|72926.2|72929.2|72919.2|72938.3|72928.3|72923.6|72913.6|715
1693275000000|2023-08-29 02:10:00|72929.1|72919.1|72935.6|72925.6|72938.5|72928.5|72916.3|72904.5|698
1693275300000|2023-08-29 02:15:00|72935.5|72925.5|72947.2|72937.2|72953.9|72937.2|72929.4|72919.4|571
1693275600000|2023-08-29 02:20:00|72945.5|72935.5|72940.6|72930.6|72951|72935.9|72935.6|72922.3|586
1693275900000|2023-08-29 02:25:00|72940.7|72930.7|72947|72937|72966.9|72953.9|72939.7|72929.7|554
1693276200000|2023-08-29 02:30:00|72947.3|72937.3|72929.5|72919.5|72951.4|72941.4|72927|72917|514
1693276500000|2023-08-29 02:35:00|72929.4|72919.4|72931.4|72921.4|72934.9|72924.9|72924.9|72914.9|458
1693276800000|2023-08-29 02:40:00|72931.3|72921.3|72931|72921|72941.9|72931.9|72930.9|72920.9|436
1693277100000|2023-08-29 02:45:00|72931.1|72921.1|72909.8|72889.8|72934|72924|72909|72889|517
1693277400000|2023-08-29 02:50:00|72898.2|72878.2|72902.8|72892.8|72926.5|72911.3|72897|72878.2|603
1693277700000|2023-08-29 02:55:00|72904.6|72894.6|72896.6|72886.6|72916.9|72900.9|72894.4|72880.3|598
1693278000000|2023-08-29 03:00:00|72896.5|72886.5|72907.2|72897.2|72916.9|72906.9|72895.7|72885.7|626
1693278300000|2023-08-29 03:05:00|72907|72897|72883.1|72873.1|72907|72897|72883.1|72873.1|589
1693278600000|2023-08-29 03:10:00|72883.2|72873.2|72890.4|72880.4|72901.6|72891.6|72883.2|72873.2|542
1693278900000|2023-08-29 03:15:00|72890.5|72880.5|72882.6|72872.6|72892.5|72882.5|72882.3|72872.3|523
1693279200000|2023-08-29 03:20:00|72882.5|72872.5|72875.3|72865.3|72882.5|72872.5|72864.8|72849|587
1693279500000|2023-08-29 03:25:00|72875.2|72865.2|72857.1|72847.1|72876.1|72866.1|72855.4|72840.5|597
1693279800000|2023-08-29 03:30:00|72857.2|72847.2|72869.8|72859.8|72870.6|72860.6|72852.5|72842.5|492
1693280100000|2023-08-29 03:35:00|72869.9|72859.9|72862.6|72852.6|72869.9|72859.9|72857.2|72842.3|424
1693280400000|2023-08-29 03:40:00|72862.4|72852.4|72871.7|72861.7|72872|72862|72862.3|72849|381
1693280700000|2023-08-29 03:45:00|72871.8|72861.8|72874.9|72864.9|72883.3|72873.3|72871.6|72861.6|367
1693281000000|2023-08-29 03:50:00|72874.8|72864.8|72879.9|72869.9|72881.6|72871.6|72873.8|72863.8|316
1693281300000|2023-08-29 03:55:00|72879.8|72869.8|72879.8|72869.8|72881.9|72871.9|72876.9|72866.9|323
1693281600000|2023-08-29 04:00:00|72880.1|72870.1|72887.9|72877.9|72888.6|72878.6|72879.8|72869.8|350
1693281900000|2023-08-29 04:05:00|72887.8|72877.8|72892.1|72882.1|72901.1|72891.1|72883.2|72873.2|308
1693282200000|2023-08-29 04:10:00|72892.2|72882.2|72882.6|72872.6|72892.2|72882.2|72880.8|72870.8|263
1693282500000|2023-08-29 04:15:00|72882.7|72872.7|72895.4|72885.4|72896|72886|72882.7|72872.7|331
1693282800000|2023-08-29 04:20:00|72895.5|72885.5|72886.1|72876.1|72896.2|72886.2|72885.8|72875.8|388
1693283100000|2023-08-29 04:25:00|72886|72876|72887.9|72877.9|72888.8|72878.8|72877.5|72867.5|416
1693283400000|2023-08-29 04:30:00|72887.8|72877.8|72889.5|72879.5|72893|72883|72885.4|72875.4|247
1693283700000|2023-08-29 04:35:00|72889.4|72879.4|72891|72881|72892.8|72882.8|72887.6|72877.6|265
1693284000000|2023-08-29 04:40:00|72891.1|72881.1|72905.5|72885.5|72906.9|72891.6|72889|72874.8|324
1693284300000|2023-08-29 04:45:00|72905.6|72885.6|72908.3|72898.3|72914.7|72899.9|72900.4|72885|316
1693284600000|2023-08-29 04:50:00|72908.2|72898.2|72905|72895|72913|72899.8|72903|72888.2|318
1693284900000|2023-08-29 04:55:00|72904.8|72894.8|72902.9|72892.9|72905.1|72895.1|72902.2|72892.2|287
1693285200000|2023-08-29 05:00:00|72903|72893|72922.6|72912.6|72937.6|72921.7|72891.7|72877.4|760
1693285500000|2023-08-29 05:05:00|72921.4|72911.4|72902.1|72892.1|72927.4|72917.4|72898.9|72888.9|574
1693285800000|2023-08-29 05:10:00|72901.7|72891.7|72905|72895|72912.3|72897.4|72897.6|72887.6|497
1693286100000|2023-08-29 05:15:00|72903.9|72893.9|72909.3|72899.3|72911.9|72901.9|72902.7|72892.7|400
1693286400000|2023-08-29 05:20:00|72909.4|72899.4|72921.7|72911.7|72924|72914|72907.2|72897.2|506
1693286700000|2023-08-29 05:25:00|72921.6|72911.6|72915|72905|72925.5|72915.5|72912.2|72902.2|404
1693287000000|2023-08-29 05:30:00|72916.1|72906.1|72898.3|72888.3|72917.3|72907.3|72898.3|72888.3|508
1693287300000|2023-08-29 05:35:00|72898.4|72888.4|72896.2|72886.2|72912.7|72899.4|72892.2|72882.2|495
1693287600000|2023-08-29 05:40:00|72896.1|72886.1|72909.4|72899.4|72916.3|72902.3|72894.5|72884.5|427
1693287900000|2023-08-29 05:45:00|72909.5|72899.5|72903.3|72893.3|72910.7|72900.7|72898.1|72888.1|439
1693288200000|2023-08-29 05:50:00|72903.2|72893.2|72911.7|72901.7|72912.9|72902.9|72889.1|72875.4|475
1693288500000|2023-08-29 05:55:00|72912.1|72902.1|72942.5|72932.5|72947.3|72937.3|72912.1|72902.1|643
1693288800000|2023-08-29 06:00:00|72942.7|72932.7|72926.9|72916.9|72942.7|72932.7|72920.5|72910.4|529
1693289100000|2023-08-29 06:05:00|72927|72917|72922.6|72912.6|72928.4|72918.4|72908.4|72896.5|529
1693289400000|2023-08-29 06:10:00|72922.5|72912.5|72935.9|72925.9|72938.2|72928.2|72921.5|72911.5|504
1693289700000|2023-08-29 06:15:00|72936.3|72926.3|72935.3|72925.3|72939.1|72928.5|72927.2|72913.2|505
1693290000000|2023-08-29 06:20:00|72935.2|72925.2|72936.3|72926.3|72949.3|72939.3|72932.8|72922.8|536
1693290300000|2023-08-29 06:25:00|72936.5|72926.5|72935.2|72925.2|72947.7|72937.7|72927.6|72914.9|594
1693290600000|2023-08-29 06:30:00|72935.1|72925.1|72949.3|72939.3|72953.2|72940.9|72924|72912.5|532
1693290900000|2023-08-29 06:35:00|72949.5|72939.5|72945.7|72935.7|72951.6|72941.6|72940.6|72930.6|514
1693291200000|2023-08-29 06:40:00|72945.6|72935.6|72942.2|72932.2|72945.8|72935.8|72931.4|72921.4|415
1693291500000|2023-08-29 06:45:00|72942.3|72932.3|72949.1|72939.1|72951.4|72941.4|72939.3|72929.3|414
1693291800000|2023-08-29 06:50:00|72949|72939|72947.9|72937.9|72955.2|72945.2|72944.7|72934.7|460
1693292100000|2023-08-29 06:55:00|72948|72938|72981.3|72971.3|72988.4|72974|72947.9|72937.9|535
1693292400000|2023-08-29 07:00:00|72981.5|72971.5|72972.3|72962.3|72981.6|72971.6|72958.8|72948.8|703
1693292700000|2023-08-29 07:05:00|72972.7|72962.7|72979.6|72969.6|72995.4|72980.7|72970.8|72960.8|549
1693293000000|2023-08-29 07:10:00|72979.7|72969.7|72991|72981|72993.1|72983.1|72972.3|72955.5|633
1693293300000|2023-08-29 07:15:00|72990.8|72980.8|72973.2|72963.2|73012.1|72998.5|72973.2|72960.2|568
1693293600000|2023-08-29 07:20:00|72972.2|72962.2|72970.7|72960.7|72977.5|72962.2|72962.4|72952.4|467
1693293900000|2023-08-29 07:25:00|72972|72962|72971.9|72961.9|72982.1|72972.1|72969.5|72959.5|412
1693294200000|2023-08-29 07:30:00|72971.8|72961.8|72950.8|72940.8|72971.9|72961.9|72948.2|72930.2|669
1693294500000|2023-08-29 07:35:00|72950.7|72940.7|72953.9|72943.9|72961.5|72946.9|72946.4|72934.6|471
1693294800000|2023-08-29 07:40:00|72953.8|72943.8|72952.6|72942.6|72958.5|72948.5|72949.3|72939.3|476
1693295100000|2023-08-29 07:45:00|72952.5|72942.5|72953.2|72943.2|72960.4|72945.6|72938.9|72928.9|470
1693295400000|2023-08-29 07:50:00|72953.5|72943.5|72972.2|72962.2|72972.2|72962.2|72953.2|72943.2|390
1693295700000|2023-08-29 07:55:00|72972.8|72962.8|72976.7|72966.7|72991.5|72976.9|72972.8|72962.8|582
1693296000000|2023-08-29 08:00:00|72976.6|72966.6|72965.2|72945.2|72980.9|72970.9|72955.7|72937.7|474
1693296300000|2023-08-29 08:05:00|72965.3|72945.3|72961.1|72951.1|72965.4|72951.3|72951.7|72937.7|330
1693296600000|2023-08-29 08:10:00|72961.2|72951.2|72975.8|72965.8|72986.9|72971.6|72961.2|72951.2|477
1693296900000|2023-08-29 08:15:00|72975.6|72965.6|72976.4|72966.4|72977.5|72967.5|72967.8|72957.8|475
1693297200000|2023-08-29 08:20:00|72976.5|72966.5|72978.8|72968.8|72978.8|72968.8|72967.3|72957.3|405
1693297500000|2023-08-29 08:25:00|72978.9|72968.9|72997.8|72987.8|72999.2|72989.2|72978.7|72968.7|409
1693297800000|2023-08-29 08:30:00|72997.7|72987.7|72996.9|72986.9|73001|72991|72982.2|72972.2|486
1693298100000|2023-08-29 08:35:00|72995.7|72985.7|72980.6|72970.6|73003.5|72990.8|72970.4|72960.4|536
1693298400000|2023-08-29 08:40:00|72980.9|72970.9|72978.4|72968.4|72984|72974|72972.4|72958.3|469
1693298700000|2023-08-29 08:45:00|72979|72969|72977.6|72967.6|72983.7|72973.7|72976.6|72966.6|380
1693299000000|2023-08-29 08:50:00|72977.5|72967.5|72988.3|72978.3|72991.8|72981.8|72977.5|72967.5|394
1693299300000|2023-08-29 08:55:00|72988.4|72978.4|73032.4|73012.4|73051.4|73031.4|72928.1|72914.4|772
1693299600000|2023-08-29 09:00:00|73032.7|73012.7|73019|72999|73043.7|73024.3|73005.4|72987|699
1693299900000|2023-08-29 09:05:00|73018.9|72998.9|73028.4|73018.4|73045.5|73025.6|73018.9|72998.9|671
1693300200000|2023-08-29 09:10:00|73028.3|73018.3|73023|73013|73034.6|73024.6|73020.8|73004.7|513
1693300500000|2023-08-29 09:15:00|73022.9|73012.9|73026.6|73016.6|73037.6|73027.6|73014.5|73004.5|494
1693300800000|2023-08-29 09:20:00|73026.5|73016.5|73018.2|73008.2|73035.5|73025.5|73018.1|73008.1|416
1693301100000|2023-08-29 09:25:00|73018.1|73008.1|73021.3|73011.3|73022.8|73012.8|73014.3|73004.3|468
1693301400000|2023-08-29 09:30:00|73020.8|73010.8|73028.3|73008.3|73030.8|73010.8|73011.6|72998|536
1693301700000|2023-08-29 09:35:00|73029.1|73009.1|73014.7|73004.7|73029.5|73013.5|73002.4|72992.4|369
1693302000000|2023-08-29 09:40:00|73014.5|73004.5|73013.2|73003.2|73022.6|73012.6|73009.6|72999.6|424
1693302300000|2023-08-29 09:45:00|73013.8|73003.8|73004.7|72994.7|73017|73007|72996.7|72986.7|428
1693302600000|2023-08-29 09:50:00|73004.6|72994.6|72985.7|72965.7|73010.4|73000.4|72977.4|72962.1|530
1693302900000|2023-08-29 09:55:00|72986.1|72966.1|72996.9|72986.9|73003.1|72990.9|72978.2|72966|510
1693303200000|2023-08-29 10:00:00|72995.3|72985.3|73026.4|73006.4|73028.3|73008.8|72988.3|72974.7|598
1693303500000|2023-08-29 10:05:00|73025.9|73005.9|73023.3|73003.3|73027.2|73008.3|73011.5|72996.5|528
1693303800000|2023-08-29 10:10:00|73023.2|73003.2|73012.2|73002.2|73023.2|73008.4|73004.1|72984.1|495
1693304100000|2023-08-29 10:15:00|73012.3|73002.3|73046.5|73036.5|73051.2|73037.3|73008.9|72994.6|444
1693304400000|2023-08-29 10:20:00|73046.6|73036.6|73036.6|73026.6|73051.5|73041.5|73033|73017|502
1693304700000|2023-08-29 10:25:00|73036.5|73026.5|73045.2|73035.2|73049.9|73035.9|73036.2|73019.7|567
1693305000000|2023-08-29 10:30:00|73045.5|73035.5|73031.5|73021.5|73045.9|73035.9|73029.5|73019.5|530
1693305300000|2023-08-29 10:35:00|73031.6|73021.6|73031.3|73021.3|73032.9|73022.9|73026.1|73016.1|476
1693305600000|2023-08-29 10:40:00|73031.2|73021.2|73037.2|73027.2|73037.9|73027.9|73029.1|73019.1|347
1693305900000|2023-08-29 10:45:00|73037.3|73027.3|73036|73026|73041.6|73031.6|73033.7|73023.7|374
1693306200000|2023-08-29 10:50:00|73035.9|73025.9|73041.5|73031.5|73045.7|73035.7|73035.7|73025.7|339
1693306500000|2023-08-29 10:55:00|73041.6|73031.6|73050.3|73040.3|73051.6|73041.6|73041.6|73031.6|295
1693306800000|2023-08-29 11:00:00|73050.4|73040.4|73044.5|73034.5|73055.9|73044.5|73044.4|73034.4|401
1693307100000|2023-08-29 11:05:00|73044.6|73034.6|73041.3|73031.3|73047|73037|73037.3|73027.3|347
1693307400000|2023-08-29 11:10:00|73041.4|73031.4|73046.9|73036.9|73049.9|73039.9|73037.5|73027.5|391
1693307700000|2023-08-29 11:15:00|73047|73037|73047.5|73037.5|73049|73039|73043.9|73033.9|358
1693308000000|2023-08-29 11:20:00|73044.7|73034.7|73046|73036|73047.1|73037.1|73039.3|73029.3|403
1693308300000|2023-08-29 11:25:00|73046.1|73036.1|73056.5|73046.5|73057.5|73046.6|73045.3|73035.3|397
1693308600000|2023-08-29 11:30:00|73056.6|73046.6|73053.5|73043.5|73060.7|73050.7|73048|73037.4|501
1693308900000|2023-08-29 11:35:00|73053.4|73043.4|73070.7|73060.7|73071|73061|73053.4|73043.4|338
1693309200000|2023-08-29 11:40:00|73071|73061|73067.5|73057.5|73079.3|73063.4|73064.5|73054.5|358
1693309500000|2023-08-29 11:45:00|73067.4|73057.4|73073.5|73063.5|73074.4|73064.4|73066|73056|435
1693309800000|2023-08-29 11:50:00|73073.4|73063.4|73065.6|73055.6|73079|73069|73062.4|73052.4|378
1693310100000|2023-08-29 11:55:00|73065.5|73055.5|73084.4|73074.4|73087.5|73077.5|73065.5|73055.5|501
1693310400000|2023-08-29 12:00:00|73084.3|73074.3|73089.2|73079.2|73091.2|73081.2|73080.8|73070.8|512
1693310700000|2023-08-29 12:05:00|73089.3|73079.3|73077|73067|73089.6|73079.6|73073.7|73063.7|423
1693311000000|2023-08-29 12:10:00|73077.1|73067.1|73078.9|73068.9|73088.5|73078.5|73073.7|73063.7|533
1693311300000|2023-08-29 12:15:00|73079.2|73069.2|73087.9|73077.9|73090|73080|73075.1|73065.1|455
1693311600000|2023-08-29 12:20:00|73088|73078|73087.8|73077.8|73093.8|73083.8|73087.3|73077.3|454
1693311900000|2023-08-29 12:25:00|73087.5|73077.5|73093.7|73083.7|73103.1|73093.1|73087.5|73077.5|484
1693312200000|2023-08-29 12:30:00|73093.6|73083.6|73070.5|73060.5|73099.9|73089.9|73067.2|73057.2|601
1693312500000|2023-08-29 12:35:00|73070.6|73060.6|73083.9|73073.9|73084.9|73074.9|73065.3|73055.3|616
1693312800000|2023-08-29 12:40:00|73083.8|73073.8|73082.2|73062.2|73088.8|73074.3|73075.7|73062|525
1693313100000|2023-08-29 12:45:00|73082.1|73062.1|73093.2|73073.2|73094.3|73078.8|73073|73059.5|561
1693313400000|2023-08-29 12:50:00|73093.1|73073.1|73097.2|73077.2|73098.7|73087|73077.5|73064.3|581
1693313700000|2023-08-29 12:55:00|73097.4|73077.4|73098.5|73078.5|73103.4|73091.1|73089.2|73076.7|434
1693314000000|2023-08-29 13:00:00|73098.7|73078.7|73094.9|73084.9|73101.3|73085.4|73069.5|73058.2|780
1693314300000|2023-08-29 13:05:00|73094.8|73084.8|73102.1|73082.1|73103.8|73093.4|73087.3|73075.5|439
1693314600000|2023-08-29 13:10:00|73102|73082|73106.3|73086.3|73115.4|73101.9|73094.9|73079.1|663
1693314900000|2023-08-29 13:15:00|73106.4|73086.4|73104.5|73094.5|73115.1|73098.2|73102.7|73086.4|585
1693315200000|2023-08-29 13:20:00|73104.6|73094.6|73085.4|73075.4|73116.4|73101.3|73085.3|73075.3|514
1693315500000|2023-08-29 13:25:00|73085.7|73075.7|73082.2|73072.2|73092.2|73081.3|73077.3|73066.3|499
1693315800000|2023-08-29 13:30:00|73082.4|73072.4|73088.9|73078.9|73093.9|73083.9|73077.1|73067.1|747
1693316100000|2023-08-29 13:35:00|73088.7|73078.7|73074.6|73064.6|73089.8|73079.8|73057.3|73037.3|706
1693316400000|2023-08-29 13:40:00|73074.5|73064.5|73063|73053|73076|73066|73058.5|73048.5|725
1693316700000|2023-08-29 13:45:00|73063.1|73053.1|73034|73014|73063.4|73053.4|73028.9|73013.9|670
1693317000000|2023-08-29 13:50:00|73033.9|73013.9|73044.1|73024.1|73048.2|73034.9|73025.1|73010|700
1693317300000|2023-08-29 13:55:00|73043.6|73023.6|73040.1|73020.1|73048.1|73031.9|73030.9|73015.4|553
1693317600000|2023-08-29 14:00:00|73041.1|73021.1|72940.8|72920.8|73043.5|73023.5|72936.4|72916.4|983
1693317900000|2023-08-29 14:05:00|72940.2|72920.2|72924.5|72914.5|72968.1|72948.1|72924.5|72910.3|948
1693318200000|2023-08-29 14:10:00|72924.4|72914.4|72940.5|72920.5|72970.3|72950.3|72913.8|72902.2|999
1693318500000|2023-08-29 14:15:00|72941.7|72921.7|72915|72905|72946|72926|72909.5|72894.8|896
1693318800000|2023-08-29 14:20:00|72914.9|72904.9|72920.2|72910.2|72920.2|72910.2|72885.3|72871.8|852
1693319100000|2023-08-29 14:25:00|72922.1|72912.1|72902.1|72882.1|72931.1|72914.8|72890.1|72875.5|830
1693319400000|2023-08-29 14:30:00|72901.9|72881.9|72880.5|72870.5|72904.7|72888.9|72873.7|72863.7|758
1693319700000|2023-08-29 14:35:00|72880.6|72870.6|72925.1|72905.1|72931.9|72914.1|72877.4|72862.9|893
1693320000000|2023-08-29 14:40:00|72925.2|72905.2|72942|72932|72942.9|72932|72922.5|72902.5|854
1693320300000|2023-08-29 14:45:00|72941.9|72931.9|72930.8|72920.8|72952.4|72938.3|72925.5|72912.7|835
1693320600000|2023-08-29 14:50:00|72931.6|72921.6|72928.1|72918.1|72935.1|72925.1|72918.4|72907.2|752
1693320900000|2023-08-29 14:55:00|72927|72917|72886.5|72876.5|72927.9|72917.9|72875|72862.5|886
1693321200000|2023-08-29 15:00:00|72886.9|72876.9|72883.7|72873.7|72896.5|72882.8|72866.7|72851.7|823
1693321500000|2023-08-29 15:05:00|72884.1|72874.1|72895.6|72885.6|72907.1|72889.3|72872.2|72862.2|785
1693321800000|2023-08-29 15:10:00|72895.5|72885.5|72873.7|72863.7|72900.4|72890.4|72872.7|72862.7|732
1693322100000|2023-08-29 15:15:00|72873.5|72863.5|72880.4|72870.4|72894.8|72884.8|72873.4|72863.4|701
1693322400000|2023-08-29 15:20:00|72880.1|72870.1|72874.7|72854.7|72890.1|72877.6|72867.9|72854.1|618
1693322700000|2023-08-29 15:25:00|72874.4|72854.4|72872.5|72852.5|72878.2|72862|72864.2|72848.3|623
1693323000000|2023-08-29 15:30:00|72872.4|72852.4|72866.3|72846.3|72878|72865.6|72859.5|72843.8|645
1693323300000|2023-08-29 15:35:00|72866.1|72846.1|72855.9|72835.9|72871.6|72857.6|72850.4|72835.6|650
1693323600000|2023-08-29 15:40:00|72856|72836|72855.6|72835.6|72861.7|72841.7|72845.3|72830.7|563
1693323900000|2023-08-29 15:45:00|72855.4|72835.4|72857.4|72847.4|72867.3|72851.4|72850.2|72833.9|532
1693324200000|2023-08-29 15:50:00|72857.3|72847.3|72878.8|72868.8|72885.6|72875.6|72856.3|72846.3|555
1693324500000|2023-08-29 15:55:00|72878.7|72868.7|72876.3|72866.3|72885.7|72875.7|72874.7|72864.7|561
1693324800000|2023-08-29 16:00:00|72876.7|72866.7|72871.4|72851.4|72880.8|72870.8|72863.3|72851.3|636
1693325100000|2023-08-29 16:05:00|72871.5|72851.5|72858.2|72838.2|72873.9|72856.4|72852|72833.8|591
1693325400000|2023-08-29 16:10:00|72858.1|72838.1|72882|72872|72887.7|72872.3|72854.4|72837.8|644
1693325700000|2023-08-29 16:15:00|72881.8|72871.8|72889|72869|72892.6|72877.6|72877.1|72866.4|527
1693326000000|2023-08-29 16:20:00|72888.9|72868.9|72878.8|72868.8|72890.5|72876.2|72876.1|72866.1|449
1693326300000|2023-08-29 16:25:00|72878.1|72868.1|72885.2|72875.2|72887.1|72877.1|72876.2|72861.3|454
1693326600000|2023-08-29 16:30:00|72885.1|72875.1|72898.1|72878.1|72898.9|72882.3|72882.6|72872.6|383
1693326900000|2023-08-29 16:35:00|72898|72878|72882.4|72872.4|72901.2|72881.2|72881.9|72867.7|352
1693327200000|2023-08-29 16:40:00|72882.3|72872.3|72895.8|72875.8|72897.1|72883.1|72882.3|72870.5|307
1693327500000|2023-08-29 16:45:00|72895.9|72875.9|72884.8|72874.8|72897|72883.6|72883.1|72873.1|340
1693327800000|2023-08-29 16:50:00|72884.9|72874.9|72879.4|72869.4|72885.2|72875.2|72872.4|72862.4|310
1693328100000|2023-08-29 16:55:00|72879|72869|72873.4|72863.4|72883.2|72873.2|72873.4|72863.4|412
1693328400000|2023-08-29 17:00:00|72873.3|72863.3|72867.3|72847.3|72874.1|72864.1|72851.7|72831.7|608
1693328700000|2023-08-29 17:05:00|72867|72847|72862.3|72852.3|72878.9|72861.9|72861.5|72847|498
1693329000000|2023-08-29 17:10:00|72861.8|72851.8|72858.7|72838.7|72870.1|72857.3|72850.7|72836.2|589
1693329300000|2023-08-29 17:15:00|72858.8|72838.8|72850.7|72840.7|72861.4|72845.9|72847.9|72835.8|606
1693329600000|2023-08-29 17:20:00|72850.6|72840.6|72836.1|72816.1|72855.8|72842.6|72823.8|72803.8|507
1693329900000|2023-08-29 17:25:00|72836.2|72816.2|72832.2|72812.2|72841.4|72821.4|72830.8|72810.8|615
1693330200000|2023-08-29 17:30:00|72832.1|72812.1|72825.8|72815.8|72839.5|72822.5|72823.4|72808.2|506
1693330500000|2023-08-29 17:35:00|72825.9|72815.9|72821.6|72801.6|72827.7|72817.7|72806.5|72793.6|472
1693330800000|2023-08-29 17:40:00|72821.4|72801.4|72827.6|72807.6|72833.8|72817.6|72818.7|72800.2|375
1693331100000|2023-08-29 17:45:00|72827.5|72807.5|72829.8|72809.8|72830.2|72810.3|72814.1|72801.9|400
1693331400000|2023-08-29 17:50:00|72829.9|72809.9|72834|72814|72834.2|72819.9|72826|72806.5|439
1693331700000|2023-08-29 17:55:00|72833.9|72813.9|72829.4|72819.4|72851.8|72831.8|72828.5|72813.9|503
1693332000000|2023-08-29 18:00:00|72829.2|72819.2|72850|72830|72851.9|72838.2|72829.2|72818.8|533
1693332300000|2023-08-29 18:05:00|72849.9|72829.9|72843.5|72833.5|72850.1|72835.9|72839.3|72829.3|389
1693332600000|2023-08-29 18:10:00|72843.6|72833.6|72848.6|72838.6|72848.6|72838.6|72841|72831|359
1693332900000|2023-08-29 18:15:00|72848.3|72838.3|72850.3|72840.3|72855.9|72845.9|72843.8|72833.8|408
1693333200000|2023-08-29 18:20:00|72850.5|72840.5|72846.8|72836.8|72851.1|72841.1|72842.4|72832.4|352
1693333500000|2023-08-29 18:25:00|72846.7|72836.7|72849.2|72839.2|72853.6|72843.6|72846.1|72836.1|335
1693333800000|2023-08-29 18:30:00|72849.1|72839.1|72847.1|72837.1|72852.9|72842.2|72846.5|72832.9|312
1693334100000|2023-08-29 18:35:00|72847.2|72837.2|72848.8|72838.8|72857|72842.3|72845.4|72830.9|344
1693334400000|2023-08-29 18:40:00|72848.7|72838.7|72842.1|72832.1|72851.9|72838.9|72841.5|72825.4|389
1693334700000|2023-08-29 18:45:00|72842|72832|72841.9|72831.9|72848.2|72833.8|72836.1|72823.3|431
1693335000000|2023-08-29 18:50:00|72842.8|72832.8|72851.2|72841.2|72855.6|72842.4|72839.9|72823.5|421
1693335300000|2023-08-29 18:55:00|72851.1|72841.1|72835.4|72825.4|72853|72843|72835.3|72825.3|319
1693335600000|2023-08-29 19:00:00|72835.3|72825.3|72841.8|72831.8|72853.4|72835.6|72835.3|72825.3|411
1693335900000|2023-08-29 19:05:00|72841.9|72831.9|72846.9|72826.9|72848.1|72832.2|72840.6|72825.7|277
1693336200000|2023-08-29 19:10:00|72846.8|72826.8|72821.2|72811.2|72846.9|72826.9|72819.9|72805.1|445
1693336500000|2023-08-29 19:15:00|72821.3|72811.3|72818|72808|72823.7|72813.7|72817.9|72807.9|337
1693336800000|2023-08-29 19:20:00|72817.9|72807.9|72809.9|72799.9|72818.4|72808.4|72807.1|72794.2|295
1693337100000|2023-08-29 19:25:00|72809.8|72799.8|72812.1|72802.1|72814.2|72804.2|72808.3|72798.3|218
1693337400000|2023-08-29 19:30:00|72812|72802|72812.9|72802.9|72815|72805|72812|72802|333
1693337700000|2023-08-29 19:35:00|72813|72803|72814.9|72804.9|72816.7|72806.7|72812.8|72802.8|255
1693338000000|2023-08-29 19:40:00|72815|72805|72821.1|72811.1|72827.9|72812.9|72814.4|72804.4|351
1693338300000|2023-08-29 19:45:00|72821.2|72811.2|72831.7|72821.7|72838.1|72822.8|72821.2|72810|368
1693338600000|2023-08-29 19:50:00|72831.8|72821.8|72835|72825|72836.6|72826.6|72831.8|72821.8|329
1693338900000|2023-08-29 19:55:00|72834.9|72824.9|72833.4|72813.4|72840.4|72825.3|72832.2|72812.2|445
1693339200000|2023-08-29 20:00:00|72833.1|72813.1|72840|72820|72842.8|72822.8|72832.6|72812.6|257
1693339500000|2023-08-29 20:05:00|72839.9|72819.9|72827.1|72807.1|72840.1|72820.1|72826.5|72806.5|303
1693339800000|2023-08-29 20:10:00|72827|72807|72820.7|72800.7|72832|72812|72818.7|72798.7|393
1693340100000|2023-08-29 20:15:00|72820.8|72800.8|72828.6|72808.6|72829.5|72809.5|72820.8|72800.8|157
1693340400000|2023-08-29 20:20:00|72828.5|72808.5|72840.8|72820.8|72840.9|72820.9|72828.5|72808.5|244
1693340700000|2023-08-29 20:25:00|72840.7|72820.7|72836.3|72816.3|72840.8|72820.8|72830.7|72810.7|310
1693341000000|2023-08-29 20:30:00|72836.2|72816.2|72846.8|72826.8|72851|72831|72836.2|72816.2|356
1693341300000|2023-08-29 20:35:00|72846.7|72826.7|72852.5|72832.5|72852.9|72832.9|72845.6|72825.6|316
1693341600000|2023-08-29 20:40:00|72852.4|72832.4|72857.6|72837.6|72862.9|72842.9|72851.5|72831.5|363
1693341900000|2023-08-29 20:45:00|72857.4|72837.4|72842.7|72822.7|72861.6|72841.6|72841.1|72821.1|451
1693342200000|2023-08-29 20:50:00|72842.8|72822.8|72838.4|72818.4|72850.5|72825.8|72838.4|72817.8|551
1693342500000|2023-08-29 20:55:00|72838.5|72818.5|72879.4|72798.3|72881|72825.1|72838.3|72798.3|356
1693342800000|2023-08-29 21:00:00|72882.4|72797.7|72900.9|72790.6|72901.6|72799.5|72882.1|72784.9|59
1693343100000|2023-08-29 21:05:00|72901.6|72794.8|72912.5|72793.5|72912.9|72794.8|72901.6|72788.4|61
1693343400000|2023-08-29 21:10:00|72912.3|72793.4|72910.9|72797.7|72912.9|72797.8|72901.3|72788.1|82
1693343700000|2023-08-29 21:15:00|72911|72798.6|72859.5|72802.4|72912.2|72802.4|72859.4|72779.9|189
1693344000000|2023-08-29 21:20:00|72859.4|72802.5|72858.8|72799.2|72859.4|72802.7|72854.8|72797.9|38
1693344300000|2023-08-29 21:25:00|72859.8|72799.6|72861.1|72795.1|72861.1|72799.6|72859.5|72794.4|31
1693344600000|2023-08-29 21:30:00|72861.2|72795.2|72858.9|72800.7|72861.4|72801.8|72854.2|72795.2|89
1693344900000|2023-08-29 21:35:00|72858.8|72800.6|72855.9|72802.2|72859|72803.6|72854.6|72800.4|52
1693345200000|2023-08-29 21:40:00|72855.8|72802.4|72859.3|72800.6|72859.5|72803.3|72854.2|72799|65
1693345500000|2023-08-29 21:45:00|72858.9|72801.5|72855.2|72801.7|72858.9|72802.6|72854.1|72799.7|32
1693345800000|2023-08-29 21:50:00|72855.3|72800.9|72851.8|72803.6|72855.3|72803.6|72851.8|72800.4|25
1693346100000|2023-08-29 21:55:00|72851.7|72803.5|72850.1|72806.2|72861.8|72806.2|72850.1|72797.6|23
1693346400000|2023-08-29 22:00:00|72849.9|72805.4|72876.5|72800|72926.7|72807.7|72849.9|72779.9|181
1693346700000|2023-08-29 22:05:00|72877|72800.4|72875.5|72798.9|72881.7|72813.8|72871.5|72797.2|102
1693347000000|2023-08-29 22:10:00|72876.5|72799.3|72878.1|72803.1|72878.1|72812.5|72871.6|72798.4|85
1693347300000|2023-08-29 22:15:00|72876.7|72804.8|72874.2|72807.5|72878.4|72809.7|72874.1|72801.8|256
1693347600000|2023-08-29 22:20:00|72874.1|72807.4|72875.6|72808.4|72876.2|72810.8|72870.9|72804.8|247
1693347900000|2023-08-29 22:25:00|72875.7|72808.3|72865.5|72818.7|72876.3|72824.4|72865|72806.3|225
1693348200000|2023-08-29 22:30:00|72865.4|72818.6|72865.5|72808.3|72866.5|72819.5|72860|72808.2|108
1693348500000|2023-08-29 22:35:00|72865.7|72808|72864.7|72807.3|72867|72811.5|72862.5|72802.9|228
1693348800000|2023-08-29 22:40:00|72864.6|72807.2|72868.3|72805.1|72868.6|72810.2|72864.2|72802.8|245
1693349100000|2023-08-29 22:45:00|72868.2|72805|72848.4|72810.3|72869.9|72811.2|72847.4|72804.1|216
1693349400000|2023-08-29 22:50:00|72847.6|72810.1|72846.5|72809.7|72849.2|72812.6|72844.9|72808.7|94
1693349700000|2023-08-29 22:55:00|72847.2|72809.8|72849|72811.4|72850.2|72812.5|72846|72809.2|119
1693350000000|2023-08-29 23:00:00|72848.9|72811.7|72844.6|72809.9|72849|72817.8|72836.9|72808.4|141
1693350300000|2023-08-29 23:05:00|72837.2|72810|72838.2|72806.2|72846.5|72818.1|72832.6|72803.5|130
1693350600000|2023-08-29 23:10:00|72839.2|72806.1|72847.8|72809.8|72848.3|72812.9|72838|72804.9|151
1693350900000|2023-08-29 23:15:00|72847.7|72809.7|72845.9|72810|72847.8|72811.3|72843.4|72808.1|174
1693351200000|2023-08-29 23:20:00|72845.7|72809.8|72847.8|72808.7|72848.6|72813.1|72843.7|72808.1|211
1693351500000|2023-08-29 23:25:00|72847.3|72810.2|72847.7|72808|72848.4|72813.5|72844.1|72803.9|151
1693351800000|2023-08-29 23:30:00|72847.8|72808.1|72843.3|72807.6|72848|72808.6|72842.9|72802.1|148
1693352100000|2023-08-29 23:35:00|72844.6|72804.6|72834.2|72814.2|72846.9|72815.9|72833.4|72801.4|172
1693352400000|2023-08-29 23:40:00|72833.4|72813.4|72835.9|72815.9|72841.2|72821.2|72826.6|72806.6|577
1693352700000|2023-08-29 23:45:00|72834.3|72814.3|72833.4|72813.4|72839.5|72819.5|72832.7|72812.7|319
1693353000000|2023-08-29 23:50:00|72833.3|72813.3|72834.2|72814.2|72836.2|72816.2|72829.9|72809.9|414
1693353300000|2023-08-29 23:55:00|72834.3|72814.3|72840.9|72820.9|72841.6|72821.6|72833.1|72813.1|489
1693353600000|2023-08-30 00:00:00|72840.8|72820.8|72841.5|72821.5|72847|72827|72835.8|72815.8|595
1693353900000|2023-08-30 00:05:00|72841.7|72821.7|72848.2|72828.2|72857.2|72837.2|72841|72821|422
1693354200000|2023-08-30 00:10:00|72848.3|72828.3|72842.4|72822.4|72849.8|72829.8|72835.6|72815.6|393
1693354500000|2023-08-30 00:15:00|72842.3|72822.3|72848.2|72828.2|72851.5|72831.5|72837.2|72820.6|497
1693354800000|2023-08-30 00:20:00|72848.1|72828.1|72850.8|72830.8|72850.8|72830.8|72840.1|72820.1|456
1693355100000|2023-08-30 00:25:00|72850.7|72830.7|72848.4|72828.4|72854|72834|72844.4|72824.4|398
1693355400000|2023-08-30 00:30:00|72848.2|72828.2|72847.4|72827.4|72853.3|72833.3|72842.8|72822.8|452
1693355700000|2023-08-30 00:35:00|72847.3|72827.3|72850.8|72830.8|72852.9|72832.9|72846.3|72826.3|417
1693356000000|2023-08-30 00:40:00|72850.6|72830.6|72864.5|72844.5|72868.3|72848.3|72850.5|72830.5|532
1693356300000|2023-08-30 00:45:00|72864.4|72844.4|72862.5|72842.5|72867.1|72850|72857.5|72842.4|324
1693356600000|2023-08-30 00:50:00|72862.7|72842.7|72870.9|72850.9|72873.7|72853.7|72858.8|72841.8|440
1693356900000|2023-08-30 00:55:00|72871.5|72851.5|72865.7|72845.7|72872.1|72852.1|72857.8|72837.8|450
1693357200000|2023-08-30 01:00:00|72866|72846|72873.5|72853.5|72875.2|72855.2|72864.3|72844.3|405
1693357500000|2023-08-30 01:05:00|72873.6|72853.6|72864.4|72844.4|72876.5|72856.5|72861.8|72841.8|335
1693357800000|2023-08-30 01:10:00|72864.3|72844.3|72871.3|72851.3|72877.2|72857.2|72864.1|72844.1|338
1693358100000|2023-08-30 01:15:00|72871.4|72851.4|72873.4|72853.4|72883.9|72863.9|72862.7|72842.7|506
1693358400000|2023-08-30 01:20:00|72873.3|72853.3|72857.3|72837.3|72878.1|72858.1|72856.7|72836.7|663
1693358700000|2023-08-30 01:25:00|72857.4|72837.4|72855.6|72835.6|72860.1|72840.1|72843.6|72827.4|550
1693359000000|2023-08-30 01:30:00|72855.8|72835.8|72910.2|72890.2|72921.1|72901.1|72855|72835|897
1693359300000|2023-08-30 01:35:00|72910.6|72890.6|72920.1|72900.1|72925.4|72905.4|72903.5|72889|724
1693359600000|2023-08-30 01:40:00|72920|72900|72916.4|72906.4|72925.5|72911.5|72907.8|72893.3|530
1693359900000|2023-08-30 01:45:00|72916.3|72906.3|72905.3|72895.3|72936.4|72916.4|72896.1|72886|713
1693360200000|2023-08-30 01:50:00|72905.2|72895.2|72883.8|72873.8|72906.9|72896.9|72882|72866.3|680
1693360500000|2023-08-30 01:55:00|72883.7|72873.7|72895.7|72885.7|72904.2|72892.6|72878.6|72861.8|604
1693360800000|2023-08-30 02:00:00|72895.3|72885.3|72912.2|72892.2|72913.7|72893.7|72894.8|72883.6|683
1693361100000|2023-08-30 02:05:00|72912|72892|72922|72912|72928.7|72914.3|72911.2|72891.2|753
1693361400000|2023-08-30 02:10:00|72921.9|72911.9|72916.4|72906.4|72929.3|72913.6|72914.5|72899.6|655
1693361700000|2023-08-30 02:15:00|72917.2|72907.2|72921.2|72911.2|72921.6|72911.6|72910.6|72900.6|563
1693362000000|2023-08-30 02:20:00|72921.3|72911.3|72934.9|72924.9|72939|72929|72921.3|72911.3|622
1693362300000|2023-08-30 02:25:00|72935.4|72925.4|72936.4|72926.4|72938.1|72928.1|72924.2|72914.2|515
1693362600000|2023-08-30 02:30:00|72936.3|72926.3|72934.3|72924.3|72939.1|72929.1|72932.1|72922.1|560
1693362900000|2023-08-30 02:35:00|72934.2|72924.2|72952.8|72942.8|72958.6|72944.3|72932|72922|584
1693363200000|2023-08-30 02:40:00|72952.5|72942.5|72958.5|72948.5|72969.3|72959.3|72952|72942|639
1693363500000|2023-08-30 02:45:00|72958.4|72948.4|72969.5|72959.5|72973.8|72963.8|72954.3|72944.3|564
1693363800000|2023-08-30 02:50:00|72969.7|72959.7|72971.9|72961.9|72992.3|72972.3|72965.6|72954.9|561
1693364100000|2023-08-30 02:55:00|72972.6|72962.6|72975.5|72965.5|72976.3|72966.3|72969.8|72959.8|504
1693364400000|2023-08-30 03:00:00|72975.4|72965.4|72970.5|72960.5|72979.3|72966.8|72967.9|72956.7|421
1693364700000|2023-08-30 03:05:00|72970.4|72960.4|72973.6|72963.6|72980.7|72965.9|72969.8|72955.6|470
1693365000000|2023-08-30 03:10:00|72973.9|72963.9|72973.2|72963.2|72980.5|72966.1|72970.9|72956.5|441
1693365300000|2023-08-30 03:15:00|72973.3|72963.3|72974|72964|72976.2|72966.2|72965.9|72955.9|351
1693365600000|2023-08-30 03:20:00|72973.8|72963.8|72965.3|72955.3|72983.3|72973.3|72963.3|72949.3|480
1693365900000|2023-08-30 03:25:00|72965.2|72955.2|72963.7|72953.7|72967.1|72957.1|72956.5|72946.5|413
1693366200000|2023-08-30 03:30:00|72963.6|72953.6|72969.4|72959.4|72977.3|72967.3|72963.6|72953.6|421
1693366500000|2023-08-30 03:35:00|72969.3|72959.3|72975.5|72965.5|72985.9|72975.9|72968.1|72958.1|425
1693366800000|2023-08-30 03:40:00|72975.6|72965.6|72981.3|72971.3|72984|72974|72972.7|72962.7|389
1693367100000|2023-08-30 03:45:00|72981.2|72971.2|72995.6|72985.6|72999.4|72989.4|72981.1|72971.1|446
1693367400000|2023-08-30 03:50:00|72995.5|72985.5|72995.1|72985.1|72997.9|72987.9|72993.8|72983.8|299
1693367700000|2023-08-30 03:55:00|72995.2|72985.2|72993.8|72983.8|72998|72988|72992.4|72982.4|294
1693368000000|2023-08-30 04:00:00|72993.9|72983.9|72991.1|72981.1|72997.5|72987.5|72989.4|72979.4|362
1693368300000|2023-08-30 04:05:00|72990.8|72980.8|72987.3|72977.3|72993.9|72983.9|72985.8|72975.8|304
1693368600000|2023-08-30 04:10:00|72987.2|72977.2|72985.3|72975.3|72992|72982|72979.4|72969.4|331
1693368900000|2023-08-30 04:15:00|72985.4|72975.4|72982.8|72972.8|72985.7|72975.7|72982.2|72972.2|315
1693369200000|2023-08-30 04:20:00|72984|72974|72977.6|72967.6|72985.7|72975.7|72975.7|72965.7|287
1693369500000|2023-08-30 04:25:00|72977.7|72967.7|72982.2|72972.2|72982.8|72972.8|72977.4|72967.4|236
1693369800000|2023-08-30 04:30:00|72982.4|72972.4|72984.9|72974.9|72985.9|72975.9|72979.3|72969.3|254
1693370100000|2023-08-30 04:35:00|72984.8|72974.8|72981.2|72971.2|72985|72975|72981.2|72971.2|236
1693370400000|2023-08-30 04:40:00|72981.3|72971.3|72986|72976|72986.3|72976.3|72980.9|72970.9|369
1693370700000|2023-08-30 04:45:00|72985.9|72975.9|72987.4|72977.4|72988|72978|72983.8|72973.8|306
1693371000000|2023-08-30 04:50:00|72987.7|72977.7|73005|72995|73008|72998|72986.8|72976.8|325
1693371300000|2023-08-30 04:55:00|73005.2|72995.2|73004.7|72994.7|73006.1|72996.1|73002.3|72992.3|336
1693371600000|2023-08-30 05:00:00|73004.6|72994.6|73000.6|72990.6|73004.6|72994.6|72990.7|72973.3|555
1693371900000|2023-08-30 05:05:00|73000.7|72990.7|73008.9|72998.9|73013.7|73003.7|72999.9|72989.9|532
1693372200000|2023-08-30 05:10:00|73008.8|72998.8|72986.1|72976.1|73011.9|73001.9|72984.3|72974.3|550
1693372500000|2023-08-30 05:15:00|72986|72976|72989.9|72979.9|72992.7|72980.5|72982.8|72969.3|378
1693372800000|2023-08-30 05:20:00|72990|72980|73001.2|72991.2|73004.8|72992.7|72986.3|72976.3|470
1693373100000|2023-08-30 05:25:00|73001.1|72991.1|72993|72983|73003.1|72993.1|72992.4|72982.4|446
1693373400000|2023-08-30 05:30:00|72992.9|72982.9|72987.3|72977.3|72994.8|72984.8|72983.6|72969.2|549
1693373700000|2023-08-30 05:35:00|72987.4|72977.4|72987.4|72977.4|72998|72982.6|72986.1|72969.4|354
1693374000000|2023-08-30 05:40:00|72981.2|72971.2|72983.8|72973.8|72984.6|72974.6|72978.4|72968.4|428
1693374300000|2023-08-30 05:45:00|72983.9|72973.9|72992.5|72982.5|72993.1|72983.1|72981.9|72971.9|391
1693374600000|2023-08-30 05:50:00|72993.1|72983.1|72997.2|72987.2|73003.2|72993.2|72990.3|72980.3|491
1693374900000|2023-08-30 05:55:00|72997.1|72987.1|73005|72995|73007.9|72997.9|72994.9|72984.9|545
1693375200000|2023-08-30 06:00:00|73004.9|72994.9|72987.7|72977.7|73009.1|72999.1|72984.9|72974.9|703
1693375500000|2023-08-30 06:05:00|72987.8|72977.8|72991.7|72981.7|72996.4|72986.4|72978.3|72968.3|642
1693375800000|2023-08-30 06:10:00|72991.8|72981.8|72996|72986|72999.8|72989.8|72983.7|72973.7|517
1693376100000|2023-08-30 06:15:00|72996.1|72986.1|72995.1|72985.1|73001.7|72991.7|72981.7|72971.7|524
1693376400000|2023-08-30 06:20:00|72995.3|72985.3|72990.2|72980.2|72996.1|72986.1|72988.1|72978.1|523
1693376700000|2023-08-30 06:25:00|72990.4|72980.4|72986.9|72976.9|72995.6|72985.6|72982.3|72972.3|558
1693377000000|2023-08-30 06:30:00|72986.8|72976.8|72992.8|72982.8|72999.4|72989.4|72983.4|72973.4|564
1693377300000|2023-08-30 06:35:00|72992.9|72982.9|72987.8|72977.8|72996.3|72986.3|72981.5|72971.5|484
1693377600000|2023-08-30 06:40:00|72987.9|72977.9|72991.9|72981.9|72993.8|72983.8|72987.6|72977.6|426
1693377900000|2023-08-30 06:45:00|72992|72982|73002|72992|73002|72992|72991.3|72981.3|457
1693378200000|2023-08-30 06:50:00|73001.8|72991.8|73023.7|73013.7|73027.3|73017.3|73000.8|72990.8|551
1693378500000|2023-08-30 06:55:00|73023.6|73013.6|73035.7|73025.7|73041.4|73031.4|73023.6|73013.6|564
1693378800000|2023-08-30 07:00:00|73035.9|73025.9|73023.5|73013.5|73038.6|73028.6|73021.5|73011.5|638
1693379100000|2023-08-30 07:05:00|73023.4|73013.4|73030.7|73020.7|73033.9|73023.9|73017.6|73007.6|657
1693379400000|2023-08-30 07:10:00|73030.1|73020.1|73026.9|73016.9|73033.4|73023.4|73023.7|73013.7|586
1693379700000|2023-08-30 07:15:00|73027|73017|73029.2|73019.2|73048|73038|73026.9|73016.9|649
1693380000000|2023-08-30 07:20:00|73029.1|73019.1|73029.6|73019.6|73033|73023|73025.5|73015.5|601
1693380300000|2023-08-30 07:25:00|73029.3|73019.3|73026.8|73016.8|73030.6|73020.6|73019.2|73009.2|495
1693380600000|2023-08-30 07:30:00|73026.9|73016.9|73041.8|73031.8|73045.3|73035.3|73026.5|73016.5|551
1693380900000|2023-08-30 07:35:00|73041.9|73031.9|73046.8|73036.8|73048.2|73038.2|73040.6|73030.6|439
1693381200000|2023-08-30 07:40:00|73046.9|73036.9|73024.3|73014.3|73047.1|73037.1|73022.8|73012.8|457
1693381500000|2023-08-30 07:45:00|73024.4|73014.4|73029.1|73019.1|73030.2|73020.2|73018.1|73008.1|493
1693381800000|2023-08-30 07:50:00|73029.8|73019.8|73034.5|73024.5|73034.5|73024.5|73025.7|73015.7|430
1693382100000|2023-08-30 07:55:00|73034.7|73024.7|73028.5|73018.5|73037.3|73027.3|73028|73018|456
1693382400000|2023-08-30 08:00:00|73028.7|73018.7|73031.3|73021.3|73040.5|73030.5|73025.2|73015.2|609
1693382700000|2023-08-30 08:05:00|73031|73021|73031|73021|73037.2|73027.2|73026.4|73016.4|509
1693383000000|2023-08-30 08:10:00|73031.3|73021.3|73038.3|73028.3|73039.1|73029.1|73028.9|73018.9|554
1693383300000|2023-08-30 08:15:00|73038.4|73028.4|73035.8|73025.8|73040.2|73030.2|73033.6|73023.6|451
1693383600000|2023-08-30 08:20:00|73036.1|73026.1|73028.8|73018.8|73039.5|73029.5|73025.4|73015.4|474
1693383900000|2023-08-30 08:25:00|73028.7|73018.7|73034.3|73024.3|73034.5|73024.5|73023.2|73013.2|449
1693384200000|2023-08-30 08:30:00|73034.2|73024.2|73021.8|73011.8|73034.9|73024.9|73015.3|73005.3|380
1693384500000|2023-08-30 08:35:00|73021.9|73011.9|73027.1|73017.1|73027.7|73017.7|73017.8|73007.8|479
1693384800000|2023-08-30 08:40:00|73026.8|73016.8|73020.4|73010.4|73028.1|73018.1|73016.9|73006.9|508
1693385100000|2023-08-30 08:45:00|73019.9|73009.9|73018.2|73008.2|73022.1|73012.1|73011.5|73001.5|448
1693385400000|2023-08-30 08:50:00|73018.3|73008.3|73025.2|73015.2|73029.6|73019.6|73015.3|73005.3|545
1693385700000|2023-08-30 08:55:00|73025.3|73015.3|73021|73011|73026|73016|73016.1|73006.1|434
1693386000000|2023-08-30 09:00:00|73021.1|73011.1|73022.7|73012.7|73024.9|73014.9|73020.4|73010.4|389
1693386300000|2023-08-30 09:05:00|73023.1|73013.1|73004.8|72994.8|73024.2|73014.2|73003.7|72993.7|399
1693386600000|2023-08-30 09:10:00|73004.7|72994.7|72993|72983|73007.2|72997.2|72991.2|72981.2|351
1693386900000|2023-08-30 09:15:00|72992.9|72982.9|72989.1|72979.1|72993.4|72983.4|72978.9|72968.9|517
1693387200000|2023-08-30 09:20:00|72989.2|72979.2|72988.3|72978.3|72990.1|72980.1|72982|72972|423
1693387500000|2023-08-30 09:25:00|72988.2|72978.2|72984.7|72974.7|72993.5|72983.5|72982.5|72972.5|424
1693387800000|2023-08-30 09:30:00|72984.8|72974.8|73003.5|72993.5|73006.1|72996.1|72984.8|72974.8|495
1693388100000|2023-08-30 09:35:00|73003.4|72993.4|72992.7|72982.7|73004.5|72994.5|72989.6|72979.6|419
1693388400000|2023-08-30 09:40:00|72992.6|72982.6|72996.7|72986.7|72999.5|72989.5|72991.7|72981.7|465
1693388700000|2023-08-30 09:45:00|72996.6|72986.6|72995.6|72985.6|72998.4|72988.4|72994.6|72984.6|422
1693389000000|2023-08-30 09:50:00|72996|72986|72997.1|72987.1|72999.7|72989.7|72985.8|72975.8|461
1693389300000|2023-08-30 09:55:00|72997.6|72987.6|72980.4|72970.4|72997.9|72987.9|72979.9|72969.1|468
1693389600000|2023-08-30 10:00:00|72980.3|72970.3|72976.3|72966.3|72980.4|72970.4|72970.5|72960.5|517
1693389900000|2023-08-30 10:05:00|72976.5|72966.5|72978.1|72968.1|72982.1|72972.1|72971|72957.3|504
1693390200000|2023-08-30 10:10:00|72978.3|72968.3|72986.6|72966.6|72988.7|72975.3|72978|72961.8|466
1693390500000|2023-08-30 10:15:00|72984.6|72974.6|72985.8|72975.8|72988.9|72978.9|72972.9|72962|440
1693390800000|2023-08-30 10:20:00|72985.9|72975.9|72987.4|72977.4|72992.5|72982.5|72985|72975|381
1693391100000|2023-08-30 10:25:00|72987.6|72977.6|73008.1|72998.1|73010.3|73000.3|72987.5|72977.5|448
1693391400000|2023-08-30 10:30:00|73007.9|72997.9|72994.4|72984.4|73008.6|72998.6|72989|72979|410
1693391700000|2023-08-30 10:35:00|72994.1|72984.1|72999.8|72989.8|73001.5|72991.5|72986.9|72976.9|414
1693392000000|2023-08-30 10:40:00|72999.9|72989.9|73000.4|72990.4|73004.9|72994.9|72991|72981|380
1693392300000|2023-08-30 10:45:00|73000.5|72990.5|73010.2|73000.2|73013.7|73003.7|73000.2|72990.2|378
1693392600000|2023-08-30 10:50:00|73009.7|72999.7|73021.8|73011.8|73023.7|73013.7|73008.7|72996.6|411
1693392900000|2023-08-30 10:55:00|73021.9|73011.9|73017.5|73007.5|73026.2|73016.2|73015.7|73005.7|366
1693393200000|2023-08-30 11:00:00|73018.1|73008.1|73015.6|73005.6|73018.3|73008.3|73003.1|72990.6|462
1693393500000|2023-08-30 11:05:00|73015.7|73005.7|73014.8|73004.8|73021.6|73011.6|72995.5|72982.9|515
1693393800000|2023-08-30 11:10:00|73014.9|73004.9|73008.6|72998.6|73015.1|73005.1|73004.5|72994.5|343
1693394100000|2023-08-30 11:15:00|73008.8|72998.8|73003.5|72993.5|73016.2|73006.2|72998.8|72988.8|497
1693394400000|2023-08-30 11:20:00|73003.4|72993.4|72986.1|72976.1|73013.8|72999.8|72983.8|72968|516
1693394700000|2023-08-30 11:25:00|72986.2|72976.2|72980.6|72970.6|72993.6|72979.2|72976.9|72966.9|640
1693395000000|2023-08-30 11:30:00|72980.7|72970.7|72999.8|72989.8|73008.7|72994.4|72980.6|72970.6|515
1693395300000|2023-08-30 11:35:00|72999.6|72989.6|72994.9|72984.9|72999.9|72989.9|72991.1|72981.1|446
1693395600000|2023-08-30 11:40:00|72995|72985|73012.1|72992.1|73012.4|72992.5|72990.4|72976|436
1693395900000|2023-08-30 11:45:00|73012.3|72992.3|73017|72997|73017.2|73002.4|73003.8|72984.2|435
1693396200000|2023-08-30 11:50:00|73016.9|72996.9|73004.4|72984.4|73018.9|72998.9|73003.6|72983.6|419
1693396500000|2023-08-30 11:55:00|73004.5|72984.5|73022.3|73002.3|73022.7|73002.7|73000.9|72984.2|332
1693396800000|2023-08-30 12:00:00|73022.2|73002.2|72990.8|72980.8|73023.8|73006.5|72988.1|72978.1|483
1693397100000|2023-08-30 12:05:00|72990.9|72980.9|72996.8|72986.8|73006|72996|72988.9|72978.9|497
1693397400000|2023-08-30 12:10:00|72996.5|72986.5|72984.1|72952.6|72996.7|72986.7|72958.5|72942.3|627
1693397700000|2023-08-30 12:15:00|72971|72951|72971.8|72951.8|72974.4|72954.4|72925.5|72905.5|922
1693398000000|2023-08-30 12:20:00|72971.5|72951.5|72993.1|72983.1|73005.3|72991.9|72967|72948.6|819
1693398300000|2023-08-30 12:25:00|72992.6|72982.6|72991.8|72971.8|73005.2|72985.2|72975.3|72955.3|610
1693398600000|2023-08-30 12:30:00|72991.7|72971.7|72951|72931|72991.7|72971.7|72918.1|72898.1|973
1693398900000|2023-08-30 12:35:00|72950.5|72930.5|72952.8|72932.8|72973.5|72960.7|72939.4|72925.4|891
1693399200000|2023-08-30 12:40:00|72953.1|72933.1|72935.4|72915.4|72954.7|72938.8|72930.5|72915.4|828
1693399500000|2023-08-30 12:45:00|72935.3|72915.3|72925.5|72915.5|72943.4|72930.6|72925.1|72909.4|743
1693399800000|2023-08-30 12:50:00|72925|72915|72915.7|72905.7|72933.6|72918.3|72915|72900.7|750
1693400100000|2023-08-30 12:55:00|72915.8|72905.8|72925.5|72915.5|72926.4|72916.4|72914|72904|688
1693400400000|2023-08-30 13:00:00|72926.1|72916.1|72912|72902|72934|72924|72910.4|72900.4|825
1693400700000|2023-08-30 13:05:00|72911.4|72901.4|72934.1|72924.1|72942|72932|72904.7|72890.2|742
1693401000000|2023-08-30 13:10:00|72934.4|72924.4|72945.1|72935.1|72959.6|72944|72933.2|72916.7|653
1693401300000|2023-08-30 13:15:00|72946.3|72936.3|72969.5|72949.5|72982.1|72965.2|72944.8|72934.8|671
1693401600000|2023-08-30 13:20:00|72969.7|72949.7|72938.6|72928.6|72972|72956.1|72938.6|72923|767
1693401900000|2023-08-30 13:25:00|72938.4|72928.4|72935.5|72925.5|72958|72943.7|72932.4|72916.9|654
1693402200000|2023-08-30 13:30:00|72935.2|72925.2|72896.2|72886.2|72935.2|72925.2|72894.5|72884.1|912
1693402500000|2023-08-30 13:35:00|72896.4|72886.4|72920.1|72910.1|72924.7|72914.7|72890.9|72880.9|744
1693402800000|2023-08-30 13:40:00|72921|72911|72930.8|72920.8|72932.3|72921.1|72912.6|72902.6|768
1693403100000|2023-08-30 13:45:00|72931|72921|72906.3|72886.3|72931.4|72921.4|72893.7|72883.7|812
1693403400000|2023-08-30 13:50:00|72908.2|72888.2|72899.6|72889.6|72911|72893|72888.6|72874.3|748
1693403700000|2023-08-30 13:55:00|72899.2|72889.2|72912.4|72892.4|72912.9|72897.1|72892.3|72882.3|699
1693404000000|2023-08-30 14:00:00|72912.6|72892.6|72918.5|72898.5|72928.9|72914.3|72896.5|72886.5|880
1693404300000|2023-08-30 14:05:00|72919.9|72899.9|72926|72916|72926.4|72916.4|72913|72899.9|772
1693404600000|2023-08-30 14:10:00|72926.1|72916.1|72907.5|72897.5|72926.9|72916.9|72900.8|72890.8|729
1693404900000|2023-08-30 14:15:00|72907.2|72897.2|72920.6|72910.6|72922.3|72912.3|72901.4|72891.4|694
1693405200000|2023-08-30 14:20:00|72920.3|72910.3|72938.5|72928.5|72947.2|72936.8|72916.1|72906.1|728
1693405500000|2023-08-30 14:25:00|72938.6|72928.6|72940.2|72930.2|72953.9|72943.9|72931.9|72921.9|786
1693405800000|2023-08-30 14:30:00|72940.1|72930.1|72928.9|72918.9|72940.1|72930.1|72923.4|72913.4|719
1693406100000|2023-08-30 14:35:00|72928.8|72918.8|72934|72924|72938.4|72928.4|72926.1|72916.1|626
1693406400000|2023-08-30 14:40:00|72933.8|72923.8|72918.7|72908.7|72935.7|72925.7|72906.9|72896.9|711
1693406700000|2023-08-30 14:45:00|72919.9|72909.9|72925.9|72915.9|72929.1|72919.1|72913.4|72903.4|814
1693407000000|2023-08-30 14:50:00|72927.3|72917.3|72944|72934|72949.6|72939.6|72927.3|72914.9|688
1693407300000|2023-08-30 14:55:00|72944.1|72934.1|72979.4|72969.4|72981.4|72971.4|72944.1|72934.1|808
1693407600000|2023-08-30 15:00:00|72979.5|72969.5|72960.4|72940.4|72987.5|72977.5|72955.7|72935.7|840
1693407900000|2023-08-30 15:05:00|72960.3|72940.3|72969.1|72959.1|72971.5|72961.5|72943.2|72930.5|736
1693408200000|2023-08-30 15:10:00|72968.2|72958.2|72962.8|72952.8|72983.7|72969.3|72961.7|72951.7|627
1693408500000|2023-08-30 15:15:00|72962.7|72952.7|72960.4|72950.4|72984.7|72968.8|72959.7|72949.7|642
1693408800000|2023-08-30 15:20:00|72960.5|72950.5|72959.4|72939.4|72963.8|72950.6|72950.3|72935.2|530
1693409100000|2023-08-30 15:25:00|72959.8|72939.8|72974.1|72954.1|72974.9|72958.9|72952.3|72939.6|568
1693409400000|2023-08-30 15:30:00|72973.9|72953.9|72963|72953|72976|72960.4|72959|72949|519
1693409700000|2023-08-30 15:35:00|72963.3|72953.3|72968.3|72958.3|72973.4|72963.4|72961|72944.7|561
1693410000000|2023-08-30 15:40:00|72968.2|72958.2|72978.8|72958.8|72982.7|72968|72957.8|72947|508
1693410300000|2023-08-30 15:45:00|72978|72958|72973.9|72963.9|72984|72969.8|72970.9|72955.8|447
1693410600000|2023-08-30 15:50:00|72973.8|72963.8|72982|72962|72984.7|72974.7|72972|72959.3|443
1693410900000|2023-08-30 15:55:00|72981.7|72961.7|72968.9|72948.9|72982.7|72962.7|72968.6|72948.6|390
1693411200000|2023-08-30 16:00:00|72969.5|72949.5|72991|72971|72993.5|72978.9|72968.7|72949.5|539
1693411500000|2023-08-30 16:05:00|72990.9|72970.9|72981.2|72971.2|72993.9|72980.1|72978.8|72968.8|456
1693411800000|2023-08-30 16:10:00|72981.1|72971.1|72978.3|72968.3|72985.4|72975.4|72975.9|72957.7|497
1693412100000|2023-08-30 16:15:00|72978.4|72968.4|72983.6|72973.6|72986.9|72976.9|72974.7|72964.7|555
1693412400000|2023-08-30 16:20:00|72983.7|72973.7|72984.5|72974.5|72988.4|72978.4|72980.4|72970.4|404
1693412700000|2023-08-30 16:25:00|72984.3|72974.3|72983.1|72973.1|72988.5|72974.4|72974.4|72957.6|408
1693413000000|2023-08-30 16:30:00|72983.2|72973.2|72985.4|72975.4|72987.3|72977.3|72978.9|72968.9|390
1693413300000|2023-08-30 16:35:00|72985.7|72975.7|72985.9|72975.9|72991.4|72981.4|72985.7|72975.7|417
1693413600000|2023-08-30 16:40:00|72986|72976|72987|72977|72991.2|72981.2|72985.1|72975.1|328
1693413900000|2023-08-30 16:45:00|72986.9|72976.9|72988.5|72978.5|72990.7|72980.7|72985.2|72975.2|444
1693414200000|2023-08-30 16:50:00|72988.4|72978.4|72984.2|72974.2|72990.6|72978.7|72981|72970.6|383
1693414500000|2023-08-30 16:55:00|72982.7|72972.7|72988.5|72978.5|72988.9|72978.9|72980.5|72966.3|538
1693414800000|2023-08-30 17:00:00|72988.1|72978.1|72991.3|72971.3|72992.6|72978.1|72981.9|72964.1|513
1693415100000|2023-08-30 17:05:00|72991|72971|72983.7|72973.7|72992.5|72977.8|72981.3|72966.2|423
1693415400000|2023-08-30 17:10:00|72983.6|72973.6|72984.4|72974.4|72987.4|72974.8|72976.5|72964.8|382
1693415700000|2023-08-30 17:15:00|72983.9|72973.9|72974.5|72964.5|72985.1|72975.1|72971.5|72961.5|433
1693416000000|2023-08-30 17:20:00|72974.4|72964.4|72975.1|72965.1|72976|72966|72974.1|72964.1|316
1693416300000|2023-08-30 17:25:00|72975.4|72965.4|72990.4|72980.4|72994|72982.5|72975.2|72965.2|441
1693416600000|2023-08-30 17:30:00|72990.5|72980.5|72990.4|72980.4|72992.5|72982.5|72989.9|72979.9|292
1693416900000|2023-08-30 17:35:00|72990.8|72980.8|73007.4|72997.4|73013|73003|72990.8|72980.8|324
1693417200000|2023-08-30 17:40:00|73007.5|72997.5|73003.6|72993.6|73007.6|72997.6|73001.9|72991.9|308
1693417500000|2023-08-30 17:45:00|73003.7|72993.7|73006.8|72996.8|73007.3|72997.3|73003.1|72993.1|319
1693417800000|2023-08-30 17:50:00|73006.5|72996.5|73013.9|72993.9|73015.5|73000.7|73005.9|72990|479
1693418100000|2023-08-30 17:55:00|73014|72994|73009|72999|73015.9|73005.9|73007.1|72992.2|351
1693418400000|2023-08-30 18:00:00|73008.9|72998.9|73022.5|73012.5|73022.8|73012.8|73008.9|72998.9|355
1693418700000|2023-08-30 18:05:00|73022.6|73012.6|73024.8|73014.8|73028|73018|73021.6|73011.6|304
1693419000000|2023-08-30 18:10:00|73024.7|73014.7|73018.1|73008.1|73027.6|73017.6|73017.2|73007.2|341
1693419300000|2023-08-30 18:15:00|73018.2|73008.2|73018|72998|73024|73008.2|73012.8|72994|471
1693419600000|2023-08-30 18:20:00|73018.2|72998.2|73028.2|73008.2|73029.3|73009.3|73017.5|72997.5|513
1693419900000|2023-08-30 18:25:00|73028.4|73008.4|73029.7|73009.7|73032.7|73012.7|73028.2|73008.2|502
1693420200000|2023-08-30 18:30:00|73029.6|73009.6|73018|73008|73031.9|73011.9|73017.7|73000|419
1693420500000|2023-08-30 18:35:00|73018.2|73008.2|73024.3|73004.3|73027.3|73010.8|73017.5|73002.2|386
1693420800000|2023-08-30 18:40:00|73024.5|73004.5|73023|73003|73031|73011|73022|73002|324
1693421100000|2023-08-30 18:45:00|73023.1|73003.1|73023.2|73003.2|73024.8|73004.8|73012.7|72999.8|375
1693421400000|2023-08-30 18:50:00|73023|73003|73016.1|72996.1|73024.1|73007|73015.8|72995.8|361
1693421700000|2023-08-30 18:55:00|73016|72996|73013.4|72993.4|73019.5|72999.5|73011.2|72991.2|513
1693422000000|2023-08-30 19:00:00|73012.9|72992.9|73006.8|72986.8|73015.5|72995.9|73002.5|72985.5|569
1693422300000|2023-08-30 19:05:00|73006.9|72986.9|73009.1|72989.1|73017.8|72999.9|73006.9|72986.9|486
1693422600000|2023-08-30 19:10:00|73009.2|72989.2|73006.1|72996.1|73015.6|72996.1|73005.4|72987.8|481
1693422900000|2023-08-30 19:15:00|73005.4|72995.4|73016.5|72996.5|73018.2|73003.5|73004.3|72988.9|304
1693423200000|2023-08-30 19:20:00|73016.8|72996.8|73023.8|73003.8|73026.2|73011.5|73012.9|72996.8|472
1693423500000|2023-08-30 19:25:00|73023.6|73003.6|73027.5|73007.5|73027.8|73012.5|73014.1|72998.8|374
1693423800000|2023-08-30 19:30:00|73026.2|73006.2|73027.1|73007.1|73029.7|73009.7|73025.4|73005.4|412
1693424100000|2023-08-30 19:35:00|73027|73007|73027.1|73007.1|73027.6|73007.6|73026.4|73006.4|347
1693424400000|2023-08-30 19:40:00|73026.9|73006.9|73025.6|73005.6|73027.1|73007.1|73025.5|73005.5|342
1693424700000|2023-08-30 19:45:00|73025.7|73005.7|73020.8|73010.8|73026.3|73011.4|73020.2|73005.1|307
1693425000000|2023-08-30 19:50:00|73020.7|73010.7|73025.3|73015.3|73029.5|73016.7|73020.7|73008.3|393
1693425300000|2023-08-30 19:55:00|73025.2|73015.2|73031.2|73011.2|73032|73017.6|73021.9|73011|353
1693425600000|2023-08-30 20:00:00|73031.4|73011.4|73027.1|73007.1|73031.5|73011.5|73025.1|73005.1|316
1693425900000|2023-08-30 20:05:00|73027.2|73007.2|73032.1|73012.1|73033.6|73013.6|73026.9|73006.9|196
1693426200000|2023-08-30 20:10:00|73032.2|73012.2|73032.6|73012.6|73033.2|73013.2|73029.2|73009.2|201
1693426500000|2023-08-30 20:15:00|73032.5|73012.5|73033.7|73013.7|73035.4|73015.4|73027.7|73007.7|155
1693426800000|2023-08-30 20:20:00|73033.6|73013.6|73036.6|73016.6|73036.6|73016.6|73032.3|73012.3|71
1693427100000|2023-08-30 20:25:00|73036.4|73016.4|73039.1|73019.1|73040.7|73020.7|73036.1|73016.1|206
1693427400000|2023-08-30 20:30:00|73039.2|73019.2|73046.2|73026.2|73046.2|73026.2|73037.7|73017.7|97
1693427700000|2023-08-30 20:35:00|73046.1|73026.1|73039.5|73019.5|73056.4|73036.4|73039.5|73019.5|158
1693428000000|2023-08-30 20:40:00|73039.6|73019.6|73035.9|73015.9|73039.8|73019.8|73035|73015|286
1693428300000|2023-08-30 20:45:00|73036.1|73016.1|73042.2|73022.2|73046.1|73026.1|73035.5|73015.5|211
1693428600000|2023-08-30 20:50:00|73042.3|73022.3|73046.7|73026.7|73047.4|73027.4|73038.6|73018.6|170
1693428900000|2023-08-30 20:55:00|73047.3|73027.3|73049.2|73013.8|73055.3|73028.7|73039.9|73013.5|466
1693429200000|2023-08-30 21:00:00|73049.1|73013.4|73053.8|72937.8|73065.6|73015.1|73044.9|72937.5|65
1693429500000|2023-08-30 21:05:00|73045.1|72926.1|73043.2|72928.7|73045.6|72932.8|73042.7|72924.2|50
1693429800000|2023-08-30 21:10:00|73046|72927|73042.7|72926.1|73047.1|72928.1|73042.7|72924.7|51
1693430100000|2023-08-30 21:15:00|73043.2|72924.3|73042.6|72923.6|73044.4|72926|73040.7|72922.7|73
1693430400000|2023-08-30 21:20:00|73042.5|72923.5|73046|72927|73046.1|72927.3|73042.2|72923.2|50
1693430700000|2023-08-30 21:25:00|73045.8|72926.8|73044.1|72925.1|73047.7|72928.7|73042.7|72923.7|54
1693431000000|2023-08-30 21:30:00|73044|72925|73047.3|72928.3|73047.5|72928.5|73043.3|72924.3|43
1693431300000|2023-08-30 21:35:00|73047|72928|73050.4|72931.4|73051.4|72932.4|73044.7|72925.7|86
1693431600000|2023-08-30 21:40:00|73051.2|72932.2|73045.4|72926.4|73053.5|72934.5|73045.4|72926.4|44
1693431900000|2023-08-30 21:45:00|73045.7|72926.7|73044.9|72925.9|73046.9|72927.9|73044.8|72925.8|13
1693432200000|2023-08-30 21:50:00|73033|72914|73037.3|72952.9|73053.6|72953.5|73033|72914|189
1693432500000|2023-08-30 21:55:00|73037.4|72953|73036.6|72955|73041.9|72958.9|73033.9|72947.5|85
1693432800000|2023-08-30 22:00:00|73032.1|72955.1|73038.3|72971.7|73046.4|72980.6|73027.7|72954.7|263
1693433100000|2023-08-30 22:05:00|73039.3|72969.9|73023.4|72970.4|73040.8|72979.8|73021.5|72965.7|195
1693433400000|2023-08-30 22:10:00|73025.1|72971.9|73026.6|72974.4|73028|72978.4|73018.3|72971.5|125
1693433700000|2023-08-30 22:15:00|73025.5|72974.5|73023.8|72974.3|73028.6|72978.6|73019.7|72968.6|110
1693434000000|2023-08-30 22:20:00|73024|72974.5|73030.9|72974.3|73031.4|72976.5|73021.8|72969|176
1693434300000|2023-08-30 22:25:00|73031.5|72974.4|73029.9|72972.8|73032.6|72978|73021.3|72968.2|130
1693434600000|2023-08-30 22:30:00|73029.6|72972.5|73038.9|72975.4|73043.6|72979.2|73029.6|72969.8|267
1693434900000|2023-08-30 22:35:00|73038.8|72975.6|73040.2|72977|73041.9|72978.2|73036.8|72973.1|247
1693435200000|2023-08-30 22:40:00|73040.3|72978.5|73041.2|72977|73043.1|72981.2|73037.3|72972.6|150
1693435500000|2023-08-30 22:45:00|73039.1|72974.6|73041.5|72978|73043.3|72983.8|73037|72972|156
1693435800000|2023-08-30 22:50:00|73041.6|72979.1|73040.7|72982.9|73043.9|72982.9|73037.1|72973.5|72
1693436100000|2023-08-30 22:55:00|73039|72982.3|73041|72976.3|73042.7|72983.8|73036.2|72975.8|77
1693436400000|2023-08-30 23:00:00|73040.9|72976.5|73033.5|72973|73042.7|72980.5|73025.3|72969.5|265
1693436700000|2023-08-30 23:05:00|73033.9|72972.8|73038.5|72990.5|73042.5|72992.3|73031.1|72972.2|201
1693437000000|2023-08-30 23:10:00|73038.6|72990.6|73039|72988.2|73041.1|72990.6|73035.3|72979.7|222
1693437300000|2023-08-30 23:15:00|73038.9|72988|73038.2|72991.4|73042.2|72996.3|73035.3|72986.4|130
1693437600000|2023-08-30 23:20:00|73038.3|72991.3|73022.7|72983.8|73041.6|72991.3|73022.7|72978.6|202
1693437900000|2023-08-30 23:25:00|73020.9|72987.2|73023.7|72985.7|73028.4|72993.7|73020.7|72979|380
1693438200000|2023-08-30 23:30:00|73024|72985.6|73022.5|72988.3|73026.8|72993.7|73020.7|72985.3|293
1693438500000|2023-08-30 23:35:00|73022.4|72988.1|73003.8|72983.8|73023.7|72988.1|73003.2|72975.3|152
1693438800000|2023-08-30 23:40:00|73003.9|72983.9|73003.5|72983.5|73011.1|72991.1|72999.8|72979.8|582
1693439100000|2023-08-30 23:45:00|73003.8|72983.8|73004.5|72984.5|73007.6|72987.6|73002.2|72982.2|350
1693439400000|2023-08-30 23:50:00|73004.4|72984.4|72998.4|72978.4|73004.9|72984.9|72998.1|72978.1|384
1693439700000|2023-08-30 23:55:00|72998.3|72978.3|72999.3|72979.3|73003.3|72983.3|72998.3|72978.3|267
1693440000000|2023-08-31 00:00:00|72999.2|72979.2|72992.8|72972.8|73010.4|72990.4|72991.7|72971.7|466
1693440300000|2023-08-31 00:05:00|72992.7|72972.7|72987.5|72967.5|72998.8|72978.8|72987.1|72967.1|407
1693440600000|2023-08-31 00:10:00|72987.4|72967.4|73000.9|72980.9|73003|72983|72980.2|72960.2|296
1693440900000|2023-08-31 00:15:00|73001.1|72981.1|73002.3|72982.3|73008.2|72988.2|72994.3|72974.3|428
1693441200000|2023-08-31 00:20:00|73002.5|72982.5|72996.5|72976.5|73003.2|72987.7|72994.1|72974.1|369
1693441500000|2023-08-31 00:25:00|72996.4|72976.4|72987.4|72967.4|72996.8|72976.8|72987.1|72967.1|369
1693441800000|2023-08-31 00:30:00|72987.3|72967.3|72975.3|72955.3|72990.8|72970.8|72972.6|72952.6|407
1693442100000|2023-08-31 00:35:00|72975.2|72955.2|72971.3|72951.3|72981|72961|72968.4|72948.4|392
1693442400000|2023-08-31 00:40:00|72971.4|72951.4|72973.9|72953.9|72975.9|72955.9|72963.3|72943.3|417
1693442700000|2023-08-31 00:45:00|72974.1|72954.1|72968.4|72948.4|72981.3|72961.3|72967.9|72947.9|522
1693443000000|2023-08-31 00:50:00|72968.8|72948.8|72958.9|72938.9|72978.5|72958.5|72955.4|72935.4|591
1693443300000|2023-08-31 00:55:00|72953.4|72933.4|72947.3|72927.3|72958.3|72938.3|72939.4|72919.4|517
1693443600000|2023-08-31 01:00:00|72947.4|72927.4|72939.5|72919.5|72948.6|72928.6|72936.8|72916.8|480
1693443900000|2023-08-31 01:05:00|72939.3|72919.3|72937.1|72917.1|72945.1|72925.1|72936.1|72916.1|380
1693444200000|2023-08-31 01:10:00|72936.8|72916.8|72940.3|72920.3|72944.6|72924.6|72927.2|72907.2|444
1693444500000|2023-08-31 01:15:00|72940.2|72920.2|72925.1|72905.1|72948.5|72928.5|72912.6|72897.2|561
1693444800000|2023-08-31 01:20:00|72925.3|72905.3|72944.6|72924.6|72945.1|72928.5|72924.7|72904.7|589
1693445100000|2023-08-31 01:25:00|72944.7|72924.7|72954.9|72934.9|72964.9|72944.9|72940.9|72921.9|559
1693445400000|2023-08-31 01:30:00|72954.8|72934.8|72895.2|72875.2|72955|72935|72886.1|72867|946
1693445700000|2023-08-31 01:35:00|72896.3|72876.3|72885.3|72875.3|72904.6|72888|72873.3|72859.1|788
1693446000000|2023-08-31 01:40:00|72885.1|72875.1|72902.8|72892.8|72920.3|72910.3|72883.1|72873.1|770
1693446300000|2023-08-31 01:45:00|72902.9|72892.9|72906.5|72896.5|72907.1|72897.1|72888.4|72873.1|570
1693446600000|2023-08-31 01:50:00|72906.3|72896.3|72918.5|72908.5|72924|72914|72902.9|72892.9|618
1693446900000|2023-08-31 01:55:00|72919|72909|72934|72924|72939.4|72929.4|72907.4|72892.7|679
1693447200000|2023-08-31 02:00:00|72934.1|72924.1|72928.9|72918.9|72940.8|72930.8|72916.8|72906.8|683
1693447500000|2023-08-31 02:05:00|72929|72919|72941.4|72931.4|72950.5|72940.5|72922.1|72912.1|597
1693447800000|2023-08-31 02:10:00|72941.7|72931.7|72934.6|72924.6|72942.3|72932.3|72928.2|72918.2|598
1693448100000|2023-08-31 02:15:00|72934.1|72924.1|72914|72904|72934.1|72924.1|72898.8|72888.8|614
1693448400000|2023-08-31 02:20:00|72913.6|72903.6|72914.8|72904.8|72917.3|72907.3|72906.3|72896.3|555
1693448700000|2023-08-31 02:25:00|72914.9|72904.9|72932.4|72922.4|72933.9|72923.9|72914.4|72904.4|470
1693449000000|2023-08-31 02:30:00|72932.5|72922.5|72928|72918|72934.6|72924.6|72924.2|72914.2|417
1693449300000|2023-08-31 02:35:00|72927.9|72917.9|72923.4|72913.4|72932.6|72922.6|72922.8|72912.8|446
1693449600000|2023-08-31 02:40:00|72923.5|72913.5|72920.9|72910.9|72931.2|72921.2|72915|72905|441
1693449900000|2023-08-31 02:45:00|72921.4|72911.4|72931.6|72921.6|72935.6|72925.6|72918.6|72908.6|502
1693450200000|2023-08-31 02:50:00|72931.5|72921.5|72938.7|72928.7|72940.8|72930.8|72927.8|72917.8|589
1693450500000|2023-08-31 02:55:00|72938.9|72928.9|72934.5|72924.5|72940.6|72930.6|72930.1|72920.1|475
1693450800000|2023-08-31 03:00:00|72934.4|72924.4|72971.1|72951.1|72974.1|72957.9|72933.6|72923.6|564
1693451100000|2023-08-31 03:05:00|72972.1|72952.1|72970.5|72960.5|72983.7|72966|72965|72951.8|534
1693451400000|2023-08-31 03:10:00|72970.8|72960.8|72962.1|72952.1|72977.9|72967.9|72961.7|72951.7|453
1693451700000|2023-08-31 03:15:00|72962|72952|72952.8|72942.8|72971.1|72961.1|72949.2|72939.2|476
1693452000000|2023-08-31 03:20:00|72952.9|72942.9|72957.1|72947.1|72961.3|72951.3|72951.8|72941.8|490
1693452300000|2023-08-31 03:25:00|72957|72947|72958.2|72948.2|72958.3|72948.3|72951.8|72941.8|464
1693452600000|2023-08-31 03:30:00|72958.1|72948.1|72961.5|72951.5|72962.5|72952.5|72954.1|72944.1|357
1693452900000|2023-08-31 03:35:00|72960.8|72950.8|72957.7|72947.7|72963.4|72953.4|72956.6|72946.6|352
1693453200000|2023-08-31 03:40:00|72957.6|72947.6|72972.4|72962.4|72974.1|72964.1|72957.6|72947.6|328
1693453500000|2023-08-31 03:45:00|72972.5|72962.5|72976.7|72966.7|72978.5|72968.5|72972.4|72962.4|292
1693453800000|2023-08-31 03:50:00|72976.6|72966.6|72978.6|72968.6|72978.7|72968.7|72972.1|72962.1|282
1693454100000|2023-08-31 03:55:00|72978.5|72968.5|72987.1|72977.1|72989.8|72979.8|72977.3|72967.3|429
1693454400000|2023-08-31 04:00:00|72987.2|72977.2|72981.3|72971.3|72988.6|72978.6|72979.6|72969.6|331
1693454700000|2023-08-31 04:05:00|72981.2|72971.2|72977.6|72967.6|72981.2|72971.2|72972.5|72962.5|284
1693455000000|2023-08-31 04:10:00|72977.7|72967.7|72976|72966|72980.9|72970.9|72971.4|72961.4|311
1693455300000|2023-08-31 04:15:00|72976.1|72966.1|72976|72966|72977.3|72967.3|72971.8|72961.8|296
1693455600000|2023-08-31 04:20:00|72976.1|72966.1|72992.8|72982.8|72994.9|72984.9|72973.1|72963.1|339
1693455900000|2023-08-31 04:25:00|72992.9|72982.9|72992.6|72982.6|72997.1|72987.1|72990.3|72980.3|334
1693456200000|2023-08-31 04:30:00|72992.5|72982.5|72999.6|72989.6|73001.3|72991.3|72989.7|72979.7|245
1693456500000|2023-08-31 04:35:00|72999.5|72989.5|72996.1|72986.1|73002.8|72992.8|72995.2|72985.2|335
1693456800000|2023-08-31 04:40:00|72995.7|72985.7|72988.4|72978.4|72996.3|72986.3|72984.9|72974.9|367
1693457100000|2023-08-31 04:45:00|72988.5|72978.5|72980.3|72970.3|72988.5|72978.5|72979.2|72969.2|328
1693457400000|2023-08-31 04:50:00|72980.4|72970.4|72983.7|72973.7|73001.9|72991.9|72980.3|72970.3|403
1693457700000|2023-08-31 04:55:00|72983.8|72973.8|72982.8|72972.8|72985.8|72975.8|72977|72967|281
1693458000000|2023-08-31 05:00:00|72982.9|72972.9|72985.8|72975.8|72985.9|72975.9|72976.6|72966.6|498
1693458300000|2023-08-31 05:05:00|72985.7|72975.7|72995.7|72985.7|72996.3|72986.3|72984.9|72974.9|410
1693458600000|2023-08-31 05:10:00|72995.6|72985.6|72989.3|72979.3|72996|72986|72989.2|72979.2|416
1693458900000|2023-08-31 05:15:00|72989.2|72979.2|72993.2|72983.2|72996.2|72986.2|72988|72978|323
1693459200000|2023-08-31 05:20:00|72993.1|72983.1|72999.4|72989.4|72999.8|72989.8|72991.8|72981.8|349
1693459500000|2023-08-31 05:25:00|73000|72990|72997.2|72987.2|73000|72990|72984.6|72974.6|415
1693459800000|2023-08-31 05:30:00|72997.3|72987.3|72985.3|72975.3|72998.7|72988.7|72977.7|72967.7|577
1693460100000|2023-08-31 05:35:00|72985.2|72975.2|72989.1|72979.1|72989.2|72979.2|72976.9|72966.9|395
1693460400000|2023-08-31 05:40:00|72989.2|72979.2|72989.1|72979.1|72990.6|72980.6|72980.6|72970.6|447
1693460700000|2023-08-31 05:45:00|72988.9|72978.9|72978.5|72968.5|72989|72979|72976.4|72966.4|368
1693461000000|2023-08-31 05:50:00|72978.6|72968.6|72978.3|72968.3|72984.9|72974.9|72974.1|72964.1|399
1693461300000|2023-08-31 05:55:00|72978|72968|72987.7|72977.7|72991.6|72981.6|72978|72968|499
1693461600000|2023-08-31 06:00:00|72987.4|72977.4|72980.9|72970.9|72987.8|72977.8|72976|72966|552
1693461900000|2023-08-31 06:05:00|72980.7|72970.7|72972.3|72962.3|72981.2|72971.2|72968.3|72958.3|375
1693462200000|2023-08-31 06:10:00|72972.2|72962.2|72959.2|72949.2|72972.5|72962.5|72952|72942|521
1693462500000|2023-08-31 06:15:00|72959.1|72949.1|72963.4|72953.4|72966|72956|72957.6|72947.6|467
1693462800000|2023-08-31 06:20:00|72963.5|72953.5|72974.6|72964.6|72976.8|72966.8|72960|72950|431
1693463100000|2023-08-31 06:25:00|72974.7|72964.7|72979.2|72969.2|72980|72970|72968.5|72958.5|428
1693463400000|2023-08-31 06:30:00|72979.3|72969.3|72987.5|72977.5|72998.1|72988.1|72979|72969|521
1693463700000|2023-08-31 06:35:00|72987.7|72977.7|72985.1|72975.1|72989.3|72979.3|72981.4|72971.4|519
1693464000000|2023-08-31 06:40:00|72985.2|72975.2|72986.6|72976.6|72996.5|72986.5|72984.9|72974.9|505
1693464300000|2023-08-31 06:45:00|72984.8|72974.8|72988.1|72978.1|72993.3|72983.3|72976.4|72966.4|655
1693464600000|2023-08-31 06:50:00|72987.8|72977.8|72989.4|72979.4|72996|72986|72985.8|72975.8|517
1693464900000|2023-08-31 06:55:00|72989.9|72979.9|73000.1|72990.1|73000.9|72990.9|72989.7|72979.7|574
1693465200000|2023-08-31 07:00:00|73000.3|72990.3|72988.9|72978.9|73000.3|72990.3|72984.1|72974.1|616
1693465500000|2023-08-31 07:05:00|72988.8|72978.8|72997.9|72987.9|72997.9|72987.9|72985.1|72975.1|638
1693465800000|2023-08-31 07:10:00|72997.8|72987.8|73002.2|72992.2|73002.4|72992.4|72990|72980|622
1693466100000|2023-08-31 07:15:00|73002.3|72992.3|72987.3|72977.3|73006.6|72996.6|72986.2|72976.2|558
1693466400000|2023-08-31 07:20:00|72987.6|72977.6|72998.8|72988.8|73003.8|72993.8|72984.9|72974.9|585
1693466700000|2023-08-31 07:25:00|72998.7|72988.7|72985.6|72975.6|72999.7|72989.7|72984.8|72974.8|499
1693467000000|2023-08-31 07:30:00|72985.5|72975.5|72980.7|72970.7|72987|72977|72976.2|72966.2|505
1693467300000|2023-08-31 07:35:00|72980.6|72970.6|72981.9|72971.9|72982.2|72972.2|72971.5|72961.5|481
1693467600000|2023-08-31 07:40:00|72981.8|72971.8|72982.2|72972.2|72983.6|72973.6|72976.6|72966.6|466
1693467900000|2023-08-31 07:45:00|72982.1|72972.1|72973.3|72963.3|72984.4|72974.4|72963.3|72953.3|512
1693468200000|2023-08-31 07:50:00|72973.2|72963.2|72975.7|72965.7|72977.9|72967.9|72969.5|72959.5|491
1693468500000|2023-08-31 07:55:00|72975.6|72965.6|72982.2|72972.2|72982.8|72972.8|72963.9|72953.9|401
1693468800000|2023-08-31 08:00:00|72982.1|72972.1|72979.7|72969.7|72984.5|72974.5|72978.4|72968.4|464
1693469100000|2023-08-31 08:05:00|72979.8|72969.8|72990.3|72980.3|72993.6|72983.6|72979.2|72969.2|505
1693469400000|2023-08-31 08:10:00|72990.4|72980.4|72996.6|72986.6|72999.6|72989.6|72985.9|72975.9|476
1693469700000|2023-08-31 08:15:00|72996.4|72986.4|72987.6|72977.6|73000.3|72990.3|72987.2|72977.2|581
1693470000000|2023-08-31 08:20:00|72987.4|72977.4|72988.9|72978.9|72999.8|72984.9|72981.3|72971.3|460
1693470300000|2023-08-31 08:25:00|72988.8|72978.8|72985|72975|72991.1|72981.1|72976.4|72966.4|478
1693470600000|2023-08-31 08:30:00|72984.6|72974.6|72975.5|72965.5|72986.2|72976.2|72971.5|72961.5|464
1693470900000|2023-08-31 08:35:00|72975.9|72965.9|72980.7|72970.7|72982.7|72972.7|72973.8|72963.8|482
1693471200000|2023-08-31 08:40:00|72980.8|72970.8|72978.1|72968.1|72982.2|72972.2|72973.4|72963.4|502
1693471500000|2023-08-31 08:45:00|72978|72968|72985.2|72975.2|72986|72976|72976.5|72966.5|464
1693471800000|2023-08-31 08:50:00|72985.6|72975.6|72988.2|72978.2|72990.2|72980.2|72978|72968|478
1693472100000|2023-08-31 08:55:00|72988.5|72978.5|72989|72979|72992.5|72982.5|72979.7|72969.7|411
1693472400000|2023-08-31 09:00:00|72988.9|72978.9|72991.3|72981.3|72994|72984|72981.9|72971.9|520
1693472700000|2023-08-31 09:05:00|72991.2|72981.2|72982.7|72972.7|72991.5|72981.5|72977.4|72967.4|556
1693473000000|2023-08-31 09:10:00|72982.5|72972.5|72987.9|72977.9|72989.6|72979.6|72979|72969|541
1693473300000|2023-08-31 09:15:00|72988.4|72978.4|72978.8|72968.8|72991.4|72981.4|72972.5|72962.5|510
1693473600000|2023-08-31 09:20:00|72979|72969|72979.3|72969.3|72987|72977|72976.5|72966.5|617
1693473900000|2023-08-31 09:25:00|72979.6|72969.6|72982.6|72972.6|72986.2|72976.2|72973.9|72963.9|499
1693474200000|2023-08-31 09:30:00|72982.7|72972.7|72983.1|72973.1|72987.1|72977.1|72976.7|72966.7|559
1693474500000|2023-08-31 09:35:00|72983.2|72973.2|72985.9|72975.9|72991.8|72981.8|72979.2|72969.2|486
1693474800000|2023-08-31 09:40:00|72985.8|72975.8|72976.3|72966.3|72985.9|72975.9|72969.4|72959.4|452
1693475100000|2023-08-31 09:45:00|72976.1|72966.1|72979.5|72969.5|72980.2|72970.2|72973.5|72963.5|418
1693475400000|2023-08-31 09:50:00|72979.4|72969.4|72988|72978|72988.8|72978.8|72979.1|72969.1|332
1693475700000|2023-08-31 09:55:00|72987.9|72977.9|72983.5|72973.5|72993.5|72983.5|72979.8|72969.8|440
1693476000000|2023-08-31 10:00:00|72983.6|72973.6|72971.3|72961.3|72984.7|72974.7|72970.3|72960.3|393
1693476300000|2023-08-31 10:05:00|72971.2|72961.2|72974.6|72964.6|72977|72967|72971.1|72961.1|380
1693476600000|2023-08-31 10:10:00|72974.5|72964.5|72974.9|72964.9|72976.3|72966.3|72972|72962|350
1693476900000|2023-08-31 10:15:00|72974.7|72964.7|72966|72956|72975|72965|72964.7|72954.7|439
1693477200000|2023-08-31 10:20:00|72966.1|72956.1|72964.7|72954.7|72968.2|72958.2|72961.2|72951.2|372
1693477500000|2023-08-31 10:25:00|72964.6|72954.6|72973.8|72963.8|72973.9|72963.9|72961|72951|391
1693477800000|2023-08-31 10:30:00|72973.6|72963.6|72967.8|72957.8|72975.6|72965.6|72966.4|72956.4|458
1693478100000|2023-08-31 10:35:00|72967.7|72957.7|72958.5|72948.5|72971|72961|72957.2|72947.2|466
1693478400000|2023-08-31 10:40:00|72958.6|72948.6|72963.5|72953.5|72965.8|72955.8|72958.6|72948.6|415
1693478700000|2023-08-31 10:45:00|72963.9|72953.9|72960.4|72950.4|72965.8|72955.8|72959.2|72949.2|383
1693479000000|2023-08-31 10:50:00|72960.3|72950.3|72960.1|72950.1|72961.5|72951.5|72953.2|72943.2|437
1693479300000|2023-08-31 10:55:00|72960|72950|72962|72952|72962.2|72952.2|72954.5|72944.5|455
1693479600000|2023-08-31 11:00:00|72961.9|72951.9|72961.5|72951.5|72970.6|72960.6|72959.1|72949.1|478
1693479900000|2023-08-31 11:05:00|72961.4|72951.4|72959.1|72949.1|72971.2|72961.2|72958.9|72948.9|522
1693480200000|2023-08-31 11:10:00|72959.4|72949.4|72961.2|72951.2|72965.4|72955.4|72954.2|72944.2|428
1693480500000|2023-08-31 11:15:00|72961.3|72951.3|72949.5|72939.5|72963.1|72953.1|72949.5|72939.5|452
1693480800000|2023-08-31 11:20:00|72949.7|72939.7|72938.7|72928.7|72950.1|72940.1|72937.4|72927.4|377
1693481100000|2023-08-31 11:25:00|72938.6|72928.6|72933.5|72923.5|72939.1|72929.1|72926.8|72912.1|438
1693481400000|2023-08-31 11:30:00|72933.7|72923.7|72949.4|72939.4|72950|72940|72928.9|72918.9|464
1693481700000|2023-08-31 11:35:00|72949.3|72939.3|72950.1|72940.1|72953.5|72943.5|72939.8|72929.8|525
1693482000000|2023-08-31 11:40:00|72950.2|72940.2|72951.2|72941.2|72960.1|72950.1|72944.6|72934.6|598
1693482300000|2023-08-31 11:45:00|72950.8|72940.8|72946.3|72936.3|72957.6|72947.6|72940.5|72930.5|498
1693482600000|2023-08-31 11:50:00|72946.2|72936.2|72953.3|72943.3|72954.3|72944.3|72945.9|72935.9|301
1693482900000|2023-08-31 11:55:00|72953.4|72943.4|72959|72949|72961.9|72951.9|72944.3|72934.3|497
1693483200000|2023-08-31 12:00:00|72958.8|72948.8|72959.2|72949.2|72961.5|72951.5|72952.9|72942.9|568
1693483500000|2023-08-31 12:05:00|72959.4|72949.4|72937.3|72917.3|72964.3|72953.1|72929.1|72909.1|577
1693483800000|2023-08-31 12:10:00|72937.6|72917.6|72897.9|72877.9|72940|72920|72893.4|72873.4|808
1693484100000|2023-08-31 12:15:00|72898|72878|72845.3|72825.3|72898.1|72878.1|72815.4|72795.4|777
1693484400000|2023-08-31 12:20:00|72844.5|72824.5|72829.6|72809.6|72850.2|72830.2|72814.9|72799.8|760
1693484700000|2023-08-31 12:25:00|72829.5|72809.5|72807.2|72787.2|72843.7|72823.7|72801.8|72781.8|661
1693485000000|2023-08-31 12:30:00|72807.1|72787.1|72805.7|72785.7|72810.6|72790.6|72766.1|72746.1|1010
1693485300000|2023-08-31 12:35:00|72805.8|72785.8|72803.9|72783.9|72814.8|72794.8|72793.9|72773.9|906
1693485600000|2023-08-31 12:40:00|72804.6|72784.6|72762.8|72752.8|72805.9|72785.9|72762.8|72748.2|781
1693485900000|2023-08-31 12:45:00|72762.7|72752.7|72724.9|72704.9|72767.9|72752.8|72715.3|72695.3|720
1693486200000|2023-08-31 12:50:00|72725|72705|72705.4|72695.4|72725.4|72708.7|72705.4|72693.4|607
1693486500000|2023-08-31 12:55:00|72705.3|72695.3|72725.6|72705.6|72751.9|72731.9|72691.1|72678.8|707
1693486800000|2023-08-31 13:00:00|72725.9|72705.9|72803.6|72783.6|72804.5|72784.5|72725.7|72705.7|794
1693487100000|2023-08-31 13:05:00|72803.5|72783.5|72788.3|72768.3|72824.1|72807|72779.2|72759.5|771
1693487400000|2023-08-31 13:10:00|72788.2|72768.2|72780.6|72770.6|72792.5|72777.2|72765.6|72755.6|717
1693487700000|2023-08-31 13:15:00|72781.8|72771.8|72777.1|72757.1|72799.8|72779.8|72774.1|72755.6|812
1693488000000|2023-08-31 13:20:00|72777.3|72757.3|72764.3|72754.3|72784.8|72764.8|72761.1|72747.6|725
1693488300000|2023-08-31 13:25:00|72764.4|72754.4|72778.1|72768.1|72793.7|72781.2|72763|72753|707
1693488600000|2023-08-31 13:30:00|72778|72768|72789.8|72769.8|72795.6|72784|72771.8|72757.2|897
1693488900000|2023-08-31 13:35:00|72790|72770|72795.3|72775.3|72811.1|72797|72785.7|72770|742
1693489200000|2023-08-31 13:40:00|72795.2|72775.2|72803.6|72783.6|72818.4|72798.4|72777.1|72767.1|726
1693489500000|2023-08-31 13:45:00|72803.5|72783.5|72786|72766|72813.2|72798.4|72771.4|72751.4|848
1693489800000|2023-08-31 13:50:00|72785.7|72765.7|72799.1|72789.1|72803.4|72789.2|72776.9|72758.6|799
1693490100000|2023-08-31 13:55:00|72799.2|72789.2|72755.2|72745.2|72812.5|72802.5|72753.6|72739.5|828
1693490400000|2023-08-31 14:00:00|72754.9|72744.9|72740.3|72730.3|72758.6|72748.3|72731.5|72721.5|812
1693490700000|2023-08-31 14:05:00|72740.5|72730.5|72748.3|72738.3|72761.4|72751.4|72735.1|72725.1|797
1693491000000|2023-08-31 14:10:00|72747.3|72737.3|72782.3|72772.3|72785.9|72775.9|72745|72735|750
1693491300000|2023-08-31 14:15:00|72782.4|72772.4|72785.6|72775.6|72793.2|72775.8|72775|72760.1|740
1693491600000|2023-08-31 14:20:00|72785.3|72775.3|72779.2|72769.2|72791.6|72776.9|72774|72764|727
1693491900000|2023-08-31 14:25:00|72779.1|72769.1|72762.7|72742.7|72787.6|72777.6|72756|72741.9|705
1693492200000|2023-08-31 14:30:00|72762.6|72742.6|72794.5|72774.5|72800.1|72780.4|72758|72740.5|755
1693492500000|2023-08-31 14:35:00|72794.2|72774.2|72810.3|72790.3|72811.2|72791.2|72783.5|72763.5|788
1693492800000|2023-08-31 14:40:00|72801.4|72791.4|72817.1|72797.1|72821.6|72803.6|72795.6|72783.1|733
1693493100000|2023-08-31 14:45:00|72817|72797|72818.8|72798.8|72819.8|72799.8|72789.3|72779.3|814
1693493400000|2023-08-31 14:50:00|72819|72799|72807.1|72797.1|72823.6|72806.6|72805|72795|710
1693493700000|2023-08-31 14:55:00|72806.6|72796.6|72786.1|72776.1|72808|72798|72781.7|72771.7|718
1693494000000|2023-08-31 15:00:00|72786.2|72776.2|72805.8|72795.8|72808.4|72798.4|72783.4|72770.9|744
1693494300000|2023-08-31 15:05:00|72806|72796|72816.1|72806.1|72823.3|72810.5|72805.7|72795.7|684
1693494600000|2023-08-31 15:10:00|72816.3|72806.3|72818.4|72808.4|72828.6|72813.8|72808.9|72791.7|599
1693494900000|2023-08-31 15:15:00|72818.5|72808.5|72811.2|72801.2|72820.7|72810.7|72807.7|72797.7|546
1693495200000|2023-08-31 15:20:00|72811.1|72801.1|72796.7|72786.7|72812.5|72802.5|72796.7|72786.7|490
1693495500000|2023-08-31 15:25:00|72796.8|72786.8|72795.7|72785.7|72803.7|72793.7|72795|72785|617
1693495800000|2023-08-31 15:30:00|72795.8|72785.8|72813.2|72803.2|72814.7|72804.7|72786.4|72771|547
1693496100000|2023-08-31 15:35:00|72813.3|72803.3|72812.8|72802.8|72818.3|72808.3|72807.5|72797.5|411
1693496400000|2023-08-31 15:40:00|72812.9|72802.9|72829.5|72819.5|72837.5|72823.9|72808.8|72798.8|462
1693496700000|2023-08-31 15:45:00|72829.4|72819.4|72838.1|72828.1|72844.9|72833.8|72829.4|72814.5|485
1693497000000|2023-08-31 15:50:00|72838.7|72828.7|72831.3|72811.3|72839.1|72829.1|72825.2|72806.7|595
1693497300000|2023-08-31 15:55:00|72831.6|72811.6|72826.1|72816.1|72840.7|72827.8|72822.9|72808.2|438
1693497600000|2023-08-31 16:00:00|72825.8|72815.8|72815.1|72805.1|72827.8|72817.8|72812.6|72795|590
1693497900000|2023-08-31 16:05:00|72814.9|72804.9|72804.3|72794.3|72817.5|72806.4|72801.2|72791.2|535
1693498200000|2023-08-31 16:10:00|72804|72794|72812.7|72802.7|72817.4|72802.7|72800.3|72784.3|510
1693498500000|2023-08-31 16:15:00|72812.8|72802.8|72813.1|72803.1|72818.3|72805.1|72808.3|72795.3|556
1693498800000|2023-08-31 16:20:00|72813.7|72803.7|72816.8|72806.8|72817.4|72807.4|72811.9|72801.9|449
1693499100000|2023-08-31 16:25:00|72816.9|72806.9|72822.3|72812.3|72824.9|72814.9|72816.7|72806.7|337
1693499400000|2023-08-31 16:30:00|72822.1|72812.1|72820.4|72810.4|72823.7|72813.7|72816.1|72806.1|286
1693499700000|2023-08-31 16:35:00|72820.5|72810.5|72817.8|72797.8|72821.4|72811.4|72810|72795.4|443
1693500000000|2023-08-31 16:40:00|72817.7|72797.7|72813.3|72803.3|72822|72811.1|72813.3|72796.3|412
1693500300000|2023-08-31 16:45:00|72813.2|72803.2|72816.4|72806.4|72824.3|72814.3|72813|72803|434
1693500600000|2023-08-31 16:50:00|72816.2|72806.2|72805.8|72795.8|72816.7|72806.7|72804.9|72787.3|518
1693500900000|2023-08-31 16:55:00|72806|72796|72814.4|72794.4|72821.8|72803.6|72797.5|72786.1|459
1693501200000|2023-08-31 17:00:00|72808.9|72798.9|72808.2|72788.2|72815.5|72802.2|72805.4|72787.8|506
1693501500000|2023-08-31 17:05:00|72808.6|72788.6|72804.3|72784.3|72814.7|72802.8|72800.2|72784.2|478
1693501800000|2023-08-31 17:10:00|72804.4|72784.4|72807.3|72787.3|72809.5|72793.4|72795.8|72779.5|490
1693502100000|2023-08-31 17:15:00|72807.1|72787.1|72810.4|72800.4|72816.5|72802.4|72805.3|72787.1|446
1693502400000|2023-08-31 17:20:00|72810.3|72800.3|72802.5|72782.5|72812|72802|72793.6|72773.6|487
1693502700000|2023-08-31 17:25:00|72802.2|72782.2|72800.2|72780.2|72808.8|72788.8|72790.3|72774.2|444
1693503000000|2023-08-31 17:30:00|72800|72780|72797.5|72777.5|72802.3|72782.3|72796.3|72776.3|416
1693503300000|2023-08-31 17:35:00|72797.8|72777.8|72786.8|72766.8|72799|72779|72782.2|72766.1|446
1693503600000|2023-08-31 17:40:00|72786.9|72766.9|72791.9|72771.9|72794.9|72777.7|72783|72766.8|476
1693503900000|2023-08-31 17:45:00|72792.1|72772.1|72783.7|72773.7|72793.1|72774.4|72783.5|72768.4|406
1693504200000|2023-08-31 17:50:00|72783.8|72773.8|72790.6|72770.6|72796.4|72776.4|72783.4|72768.5|482
1693504500000|2023-08-31 17:55:00|72790.4|72770.4|72781.3|72771.3|72797.9|72780.1|72780.1|72768.7|423
1693504800000|2023-08-31 18:00:00|72781.4|72771.4|72776.9|72766.9|72781.4|72771.4|72775.3|72765.3|365
1693505100000|2023-08-31 18:05:00|72777|72767|72774.1|72764.1|72779.4|72767.2|72771.8|72757.8|399
1693505400000|2023-08-31 18:10:00|72773.9|72763.9|72770.6|72760.6|72774.7|72764.7|72770.3|72760.3|264
1693505700000|2023-08-31 18:15:00|72770.4|72760.4|72761.9|72751.9|72770.5|72760.5|72759.5|72749.5|318
1693506000000|2023-08-31 18:20:00|72761.7|72751.7|72759.8|72749.8|72766.3|72756.3|72759.3|72749.3|313
1693506300000|2023-08-31 18:25:00|72759.7|72749.7|72757|72747|72760.3|72750.3|72754.6|72744.6|407
1693506600000|2023-08-31 18:30:00|72757.1|72747.1|72775.6|72765.6|72779.2|72766.6|72756.8|72746.8|491
1693506900000|2023-08-31 18:35:00|72775.5|72765.5|72782.4|72772.4|72787.8|72777.8|72775.5|72765.5|474
1693507200000|2023-08-31 18:40:00|72782.3|72772.3|72790.1|72780.1|72790.2|72780.2|72779.9|72769.9|401
1693507500000|2023-08-31 18:45:00|72790.2|72780.2|72779.6|72769.6|72792.7|72782.7|72775.8|72765.8|461
1693507800000|2023-08-31 18:50:00|72779.7|72769.7|72796.9|72786.9|72796.9|72786.9|72778.5|72768.5|419
1693508100000|2023-08-31 18:55:00|72797.2|72787.2|72781.2|72771.2|72800|72790|72781.1|72768.3|554
1693508400000|2023-08-31 19:00:00|72781.5|72771.5|72782.9|72772.9|72786.1|72774.9|72777.2|72760.1|420
1693508700000|2023-08-31 19:05:00|72782.8|72772.8|72787.9|72767.9|72788.4|72773.9|72780.6|72764.7|283
1693509000000|2023-08-31 19:10:00|72787.8|72767.8|72780.2|72760.2|72790.1|72770.1|72772.9|72752.9|430
1693509300000|2023-08-31 19:15:00|72780.4|72760.4|72780.8|72770.8|72781.3|72771.3|72772.3|72755.8|416
1693509600000|2023-08-31 19:20:00|72780.9|72770.9|72773|72763|72784.3|72771.1|72772.2|72762.2|488
1693509900000|2023-08-31 19:25:00|72773.1|72763.1|72773.1|72763.1|72776.3|72766.3|72772.1|72762.1|349
1693510200000|2023-08-31 19:30:00|72773.2|72763.2|72775.2|72765.2|72786.8|72773.1|72772.2|72760.8|328
1693510500000|2023-08-31 19:35:00|72775.3|72765.3|72777|72767|72779.8|72769.8|72775.3|72765.3|374
1693510800000|2023-08-31 19:40:00|72777.2|72767.2|72774.6|72754.6|72777.4|72767.4|72769.2|72753.7|343
1693511100000|2023-08-31 19:45:00|72774.5|72754.5|72777.7|72757.7|72778|72758|72774|72754|388
1693511400000|2023-08-31 19:50:00|72777.8|72757.8|72771.5|72761.5|72778.7|72764.9|72771.1|72757.3|290
1693511700000|2023-08-31 19:55:00|72771.6|72761.6|72783.7|72773.7|72789.3|72773.7|72771.6|72756.3|529
1693512000000|2023-08-31 20:00:00|72783.8|72773.8|72774.4|72754.4|72787.4|72774.6|72773|72753|349
1693512300000|2023-08-31 20:05:00|72774.3|72754.3|72771.3|72751.3|72775.1|72755.1|72768.8|72748.8|238
1693512600000|2023-08-31 20:10:00|72771.4|72751.4|72772.9|72752.9|72774.3|72754.3|72771.1|72751.1|147
1693512900000|2023-08-31 20:15:00|72773|72753|72773.2|72753.2|72774.5|72754.5|72772.9|72752.9|219
1693513200000|2023-08-31 20:20:00|72773.1|72753.1|72766.5|72746.5|72773.3|72753.3|72765.5|72745.5|347
1693513500000|2023-08-31 20:25:00|72766.4|72746.4|72767.6|72747.6|72768.4|72748.4|72765.7|72745.7|223
1693513800000|2023-08-31 20:30:00|72767.8|72747.8|72762.6|72742.6|72768|72748|72762.6|72742.6|197
1693514100000|2023-08-31 20:35:00|72762.7|72742.7|72762.7|72742.7|72763.5|72743.5|72762.5|72742.5|100
1693514400000|2023-08-31 20:40:00|72762.6|72742.6|72762.8|72742.8|72763.2|72743.2|72761.5|72741.5|73
1693514700000|2023-08-31 20:45:00|72762.7|72742.7|72761.6|72741.6|72763.8|72743.8|72761.3|72741.3|58
1693515000000|2023-08-31 20:50:00|72761.5|72741.5|72762|72742|72763|72743|72760.5|72740.5|39
1693515300000|2023-08-31 20:55:00|72761.9|72741.9|72775.3|72735.4|72775.3|72744.4|72757.9|72735.1|136
1693515600000|2023-08-31 21:00:00|72774.6|72735.2|72764.2|72717.1|72829|72736.5|72763.1|72705.3|113
1693515900000|2023-08-31 21:05:00|72764.6|72717|72765|72717.8|72765.3|72719.6|72762.1|72715.1|36
1693516200000|2023-08-31 21:10:00|72765.1|72717.1|72761.2|72719.1|72765.1|72719.5|72761.2|72716|34
1693516500000|2023-08-31 21:15:00|72761.3|72719.2|72760.6|72718.9|72761.6|72724.7|72757|72717.8|59
1693516800000|2023-08-31 21:20:00|72760.7|72720.6|72759.7|72722.4|72761.3|72722.6|72759.5|72718.8|41
1693517100000|2023-08-31 21:25:00|72759.9|72722.6|72778|72701.1|72832.4|72722.6|72756.5|72688.2|281
1693517400000|2023-08-31 21:30:00|72779.1|72702.2|72793.3|72717.9|72829.3|72718.3|72773.4|72685.6|980
1693517700000|2023-08-31 21:35:00|72793.2|72718.1|72794.6|72715.4|72797.7|72719|72774|72709.2|443
1693518000000|2023-08-31 21:40:00|72780.8|72712.7|72780.8|72718.4|72796.6|72719.2|72773.6|72710.4|1156
1693518300000|2023-08-31 21:45:00|72776.7|72718|72825|72706|72830.2|72721.2|72771.9|72696.1|1193
1693518600000|2023-08-31 21:50:00|72801.5|72705.9|72814.3|72695.3|72831|72716.9|72794.2|72694.8|1196
1693518900000|2023-08-31 21:55:00|72798.2|72708.5|72801.7|72703.1|72831.9|72716.5|72796|72692.4|1197
1693519200000|2023-08-31 22:00:00|72807.4|72704.8|72794.3|72710.5|72824.7|72717.6|72775.4|72698.3|1199
1693519500000|2023-08-31 22:05:00|72799.1|72712.2|72792.2|72714.8|72818.6|72720.4|72781.2|72707.9|1189
1693519800000|2023-08-31 22:10:00|72791.7|72716.5|72802.6|72712.4|72815.7|72721.4|72776.7|72705.7|1200
1693520100000|2023-08-31 22:15:00|72794.6|72717.2|72801.4|72718.6|72812|72724.8|72775.8|72709.5|1200
1693520400000|2023-08-31 22:20:00|72802.9|72715.6|72802.6|72724|72818.1|72726|72793|72712.7|1152
1693520700000|2023-08-31 22:25:00|72799.2|72723|72789.7|72718.2|72811.7|72726.2|72785.2|72713.7|1200
1693521000000|2023-08-31 22:30:00|72793.7|72715.2|72794.2|72714.9|72812.9|72725.2|72778.7|72707.8|1199
1693521300000|2023-08-31 22:35:00|72792.8|72721|72792.5|72718.9|72809.9|72723.8|72779.2|72709.2|1196
1693521600000|2023-08-31 22:40:00|72795.1|72716.3|72802.9|72714|72833|72723.2|72776|72705.6|1200
1693521900000|2023-08-31 22:45:00|72800.4|72714.1|72804.5|72709.6|72830.4|72722|72794.9|72703.9|1200
1693522200000|2023-08-31 22:50:00|72805.8|72713|72804|72714|72823.8|72725.7|72790.4|72705.5|1200
1693522500000|2023-08-31 22:55:00|72801.7|72714.7|72809.3|72711.7|72822.3|72723.6|72783.9|72707.5|1200
1693522800000|2023-08-31 23:00:00|72801.4|72709.5|72814.3|72717|72822.2|72727.5|72760.6|72706.3|544
1693523100000|2023-08-31 23:05:00|72812.3|72712.8|72820|72707.7|72823.9|72725.9|72802.4|72701.1|283
1693523400000|2023-08-31 23:10:00|72823.5|72710.3|72829.3|72717.3|72833.4|72718.1|72818.4|72704.8|217
1693523700000|2023-08-31 23:15:00|72829.7|72719|72829.6|72713.8|72832|72719|72822|72707.7|158
1693524000000|2023-08-31 23:20:00|72826.5|72715|72809.4|72724|72833.6|72728.8|72806|72709.7|275
1693524300000|2023-08-31 23:25:00|72809.2|72723.8|72802|72734.2|72810.7|72739.7|72797.1|72717.4|509
1693524600000|2023-08-31 23:30:00|72801.8|72734|72804.2|72750.5|72810.7|72756.8|72796.4|72730.3|285
1693524900000|2023-08-31 23:35:00|72804.5|72750.6|72800.4|72743.2|72811.7|72761.1|72791.3|72742.4|246
1693525200000|2023-08-31 23:40:00|72800.5|72743.3|72768.5|72748.5|72800.6|72754.3|72760.3|72733.1|876
1693525500000|2023-08-31 23:45:00|72770|72750|72754.3|72734.3|72772.3|72752.3|72754.1|72734.1|616
1693525800000|2023-08-31 23:50:00|72754.4|72734.4|72720.7|72700.7|72754.9|72734.9|72716.5|72696.5|419
1693526100000|2023-08-31 23:55:00|72720.6|72700.6|72723.6|72703.6|72724.5|72704.5|72719.8|72699.8|266
1693526400000|2023-09-01 00:00:00|72723.7|72703.7|72737.4|72717.4|72738|72718|72717|72697|517
1693526700000|2023-09-01 00:05:00|72737.7|72717.7|72722.2|72702.2|72739.5|72719.5|72717.9|72697.9|471
1693527000000|2023-09-01 00:10:00|72722.1|72702.1|72708.5|72688.5|72723.7|72703.7|72702.3|72682.3|487
1693527300000|2023-09-01 00:15:00|72708.6|72688.6|72720.7|72700.7|72725.9|72708.9|72708.6|72688.6|467
1693527600000|2023-09-01 00:20:00|72720.6|72700.6|72700.6|72680.6|72723.9|72703.9|72695.4|72675.4|448
1693527900000|2023-09-01 00:25:00|72700.7|72680.7|72696.6|72676.6|72701.7|72681.7|72689.7|72669.7|387
1693528200000|2023-09-01 00:30:00|72696.5|72676.5|72709.4|72689.4|72714.4|72694.4|72694.3|72674.3|523
1693528500000|2023-09-01 00:35:00|72708.8|72688.8|72720.8|72700.8|72720.9|72700.9|72699.6|72679.6|455
1693528800000|2023-09-01 00:40:00|72720.7|72700.7|72749.1|72729.1|72760.2|72740.2|72720.7|72700.7|414
1693529100000|2023-09-01 00:45:00|72749.7|72729.7|72745|72725|72756.6|72736.6|72743.6|72723.6|288
1693529400000|2023-09-01 00:50:00|72744.9|72724.9|72735|72715|72747.8|72727.8|72734|72714|492
1693529700000|2023-09-01 00:55:00|72734.9|72714.9|72727.8|72707.8|72746.6|72726.6|72721.4|72707.5|475
1693530000000|2023-09-01 01:00:00|72730.8|72710.8|72544|72524|72751.2|72732.6|72532.7|72512.7|954
1693530300000|2023-09-01 01:05:00|72544.1|72524.1|72553.4|72533.4|72577.9|72557.9|72541.6|72521.6|768
1693530600000|2023-09-01 01:10:00|72553.3|72533.3|72530|72510|72556.6|72536.6|72520|72500|650
1693530900000|2023-09-01 01:15:00|72530.2|72510.2|72487.2|72467.2|72536|72516|72484.5|72464.5|712
1693531200000|2023-09-01 01:20:00|72487.3|72467.3|72434.2|72414.2|72489.8|72469.8|72401.7|72381.7|785
1693531500000|2023-09-01 01:25:00|72434.9|72414.9|72473.4|72453.4|72480.9|72460.9|72433.1|72413.1|736
1693531800000|2023-09-01 01:30:00|72472.8|72452.8|72545.9|72525.9|72549.6|72529.6|72470.5|72450.5|740
1693532100000|2023-09-01 01:35:00|72545.8|72525.8|72549.1|72529.1|72550.1|72530.1|72514.2|72494.2|783
1693532400000|2023-09-01 01:40:00|72549.3|72529.3|72577|72557|72583.1|72563.1|72547.4|72527.4|755
1693532700000|2023-09-01 01:45:00|72570.2|72550.2|72528.2|72508.2|72570.2|72550.2|72451.4|72414|976
1693533000000|2023-09-01 01:50:00|72528.4|72508.4|72593.8|72573.8|72593.8|72573.8|72528.4|72508.4|809
1693533300000|2023-09-01 01:55:00|72592.8|72572.8|72593.3|72573.3|72599|72579|72568.7|72548.7|778
1693533600000|2023-09-01 02:00:00|72593.2|72573.2|72598.2|72578.2|72608.5|72588.5|72588.7|72568.7|736
1693533900000|2023-09-01 02:05:00|72598.1|72578.1|72600.4|72580.4|72609.3|72594.4|72585.8|72568|583
1693534200000|2023-09-01 02:10:00|72600.6|72580.6|72572.6|72552.6|72602.1|72582.1|72561.6|72543.5|618
1693534500000|2023-09-01 02:15:00|72572.7|72552.7|72582.7|72572.7|72597|72578.7|72572.7|72552.7|600
1693534800000|2023-09-01 02:20:00|72582.8|72572.8|72573.4|72553.4|72595.5|72575.5|72572.5|72552.5|529
1693535100000|2023-09-01 02:25:00|72573.3|72553.3|72577.7|72557.7|72586.5|72569.9|72572.2|72552.2|619
1693535400000|2023-09-01 02:30:00|72577.6|72557.6|72586.7|72566.7|72591.8|72571.8|72571.3|72554.3|614
1693535700000|2023-09-01 02:35:00|72586.6|72566.6|72608.7|72588.7|72609.2|72589.2|72581.6|72563.9|481
1693536000000|2023-09-01 02:40:00|72608.8|72588.8|72652.1|72632.1|72673.4|72653.4|72608.8|72588.8|863
1693536300000|2023-09-01 02:45:00|72652.2|72632.2|72668.6|72648.6|72679.5|72659.5|72652.1|72632.1|635
1693536600000|2023-09-01 02:50:00|72668.9|72648.9|72667.9|72647.9|72684.9|72664.9|72655.6|72635.6|630
1693536900000|2023-09-01 02:55:00|72668.3|72648.3|72672.2|72652.2|72695.6|72675.6|72668.3|72648.3|715
1693537200000|2023-09-01 03:00:00|72672.8|72652.8|72686.1|72666.1|72690.9|72670.9|72671.1|72651.1|545
1693537500000|2023-09-01 03:05:00|72686|72666|72697.9|72677.9|72698.2|72678.2|72686|72666|537
1693537800000|2023-09-01 03:10:00|72698|72678|72716.9|72696.9|72723.4|72703.4|72695.2|72675.2|526
1693538100000|2023-09-01 03:15:00|72717|72697|72702.2|72692.2|72729.8|72710.9|72700.8|72690.8|486
1693538400000|2023-09-01 03:20:00|72706.7|72686.7|72690.4|72670.4|72707.6|72687.6|72683.9|72669.2|602
1693538700000|2023-09-01 03:25:00|72690.3|72670.3|72707.3|72697.3|72712.5|72697.6|72688.2|72670.3|416
1693539000000|2023-09-01 03:30:00|72707.2|72697.2|72717.1|72707.1|72724.2|72707.9|72702.3|72692.3|308
1693539300000|2023-09-01 03:35:00|72717|72707|72721.8|72711.8|72724.1|72714.1|72712.8|72701.5|327
1693539600000|2023-09-01 03:40:00|72721.6|72711.6|72716.3|72706.3|72722.6|72712.6|72713.3|72703.3|293
1693539900000|2023-09-01 03:45:00|72716.2|72706.2|72716.7|72706.7|72721.4|72711.4|72715.6|72705.6|266
1693540200000|2023-09-01 03:50:00|72716.8|72706.8|72701.1|72691.1|72717|72707|72699.4|72689.4|328
1693540500000|2023-09-01 03:55:00|72702.3|72692.3|72693.7|72683.7|72706.5|72696.5|72690|72680|427
1693540800000|2023-09-01 04:00:00|72693.6|72683.6|72696.4|72686.4|72702.7|72692.7|72691.6|72681.6|422
1693541100000|2023-09-01 04:05:00|72696.3|72686.3|72707.3|72687.3|72709|72694.6|72694.9|72684.9|488
1693541400000|2023-09-01 04:10:00|72707.4|72687.4|72692.5|72682.5|72707.4|72691.6|72691.8|72677.3|464
1693541700000|2023-09-01 04:15:00|72692.6|72682.6|72685|72675|72693.2|72683.2|72684.5|72674.5|320
1693542000000|2023-09-01 04:20:00|72685.2|72675.2|72693.2|72683.2|72697.9|72684|72683.1|72669.5|269
1693542300000|2023-09-01 04:25:00|72693.3|72683.3|72693.8|72683.8|72703.6|72688.4|72688.1|72674|372
1693542600000|2023-09-01 04:30:00|72694.1|72684.1|72685.3|72675.3|72694.9|72684.9|72683.6|72670.3|435
1693542900000|2023-09-01 04:35:00|72685|72675|72680.7|72670.7|72687.7|72677.7|72675.6|72665.6|342
1693543200000|2023-09-01 04:40:00|72680.8|72670.8|72678.3|72668.3|72680.8|72670.8|72668.6|72658.6|362
1693543500000|2023-09-01 04:45:00|72678.1|72668.1|72682.3|72672.3|72683.8|72673.8|72677.5|72667.5|405
1693543800000|2023-09-01 04:50:00|72682|72672|72675.2|72665.2|72682.7|72672.7|72671.1|72661.1|343
1693544100000|2023-09-01 04:55:00|72675.3|72665.3|72678.4|72668.4|72682.2|72672.2|72668|72658|406
1693544400000|2023-09-01 05:00:00|72679.1|72669.1|72667|72657|72681.6|72669.8|72666.5|72654.1|436
1693544700000|2023-09-01 05:05:00|72667.1|72657.1|72669.7|72649.7|72674.7|72661.1|72665.9|72649|432
1693545000000|2023-09-01 05:10:00|72669.9|72649.9|72681.9|72661.9|72691.8|72676.6|72664.3|72649.3|460
1693545300000|2023-09-01 05:15:00|72682.2|72662.2|72677.3|72667.3|72687.4|72673.9|72673.9|72659.2|487
1693545600000|2023-09-01 05:20:00|72677.2|72667.2|72680.2|72670.2|72686.2|72676.2|72675.6|72665.6|396
1693545900000|2023-09-01 05:25:00|72680.1|72670.1|72679.7|72669.7|72682.5|72672.5|72672.2|72662.2|338
1693546200000|2023-09-01 05:30:00|72679.6|72669.6|72688.1|72668.1|72689.2|72678.9|72679.6|72662.3|392
1693546500000|2023-09-01 05:35:00|72688.3|72668.3|72696.7|72686.7|72699.7|72686.9|72684|72668.3|466
1693546800000|2023-09-01 05:40:00|72696.9|72686.9|72692.2|72672.2|72705.8|72692.7|72685.5|72670.6|480
1693547100000|2023-09-01 05:45:00|72692.1|72672.1|72686.2|72676.2|72697.8|72686.1|72675.6|72661.3|466
1693547400000|2023-09-01 05:50:00|72686|72676|72671.5|72661.5|72698.4|72688.4|72670|72653.5|589
1693547700000|2023-09-01 05:55:00|72671|72661|72642.5|72622.5|72675.7|72661|72632.5|72616.9|706
1693548000000|2023-09-01 06:00:00|72641.1|72621.1|72642.6|72622.6|72658.7|72639|72619.2|72599.2|811
1693548300000|2023-09-01 06:05:00|72642.7|72622.7|72661.3|72641.3|72670.9|72650.9|72638.2|72618.2|709
1693548600000|2023-09-01 06:10:00|72661.5|72641.5|72659.9|72639.9|72670.8|72650.8|72652.6|72632.6|695
1693548900000|2023-09-01 06:15:00|72659.4|72639.4|72661|72651|72670.2|72657.8|72653.2|72639.4|625
1693549200000|2023-09-01 06:20:00|72661.1|72651.1|72689.5|72679.5|72700.9|72687.6|72653.3|72643.3|767
1693549500000|2023-09-01 06:25:00|72689.7|72679.7|72696.4|72676.4|72701.9|72681.9|72677.5|72661.8|612
1693549800000|2023-09-01 06:30:00|72696.6|72676.6|72681.8|72671.8|72696.7|72684.6|72681.4|72662.1|584
1693550100000|2023-09-01 06:35:00|72681.4|72671.4|72682.4|72672.4|72691.1|72674.7|72675.9|72661.4|599
1693550400000|2023-09-01 06:40:00|72682.3|72672.3|72684.5|72674.5|72691.5|72679.6|72675.1|72665.1|621
1693550700000|2023-09-01 06:45:00|72684|72674|72679.3|72669.3|72686.2|72676.2|72675.8|72665.8|455
1693551000000|2023-09-01 06:50:00|72680|72670|72682.9|72672.9|72688.2|72678.2|72678.6|72668.6|419
1693551300000|2023-09-01 06:55:00|72682.8|72672.8|72670.3|72660.3|72687.8|72677.5|72665.5|72655.5|604
1693551600000|2023-09-01 07:00:00|72670.1|72660.1|72661.4|72651.4|72674.6|72662|72654.5|72644.5|680
1693551900000|2023-09-01 07:05:00|72661.5|72651.5|72695.1|72675.1|72695.1|72675.1|72660.6|72642.1|675
1693552200000|2023-09-01 07:10:00|72695.3|72675.3|72669.5|72649.5|72703|72683|72666.5|72647.7|589
1693552500000|2023-09-01 07:15:00|72669.6|72649.6|72665.2|72655.2|72677.3|72663.1|72658.9|72646.3|574
1693552800000|2023-09-01 07:20:00|72665.3|72655.3|72658.3|72638.3|72674.6|72660.9|72653.2|72638.2|639
1693553100000|2023-09-01 07:25:00|72658.4|72638.4|72657|72647|72659.2|72648.5|72642.3|72632.3|552
1693553400000|2023-09-01 07:30:00|72657.1|72647.1|72644.8|72624.8|72661.2|72648.6|72635.2|72615.9|547
1693553700000|2023-09-01 07:35:00|72644.7|72624.7|72632.8|72612.8|72652.7|72636.7|72614.3|72594.3|759
1693554000000|2023-09-01 07:40:00|72632.7|72612.7|72666.2|72646.2|72669.3|72649.3|72626.3|72611.6|637
1693554300000|2023-09-01 07:45:00|72666|72646|72651.8|72641.8|72679.4|72659.4|72649.1|72639.1|611
1693554600000|2023-09-01 07:50:00|72651.1|72641.1|72647.5|72637.5|72653.7|72643.7|72646.8|72636.8|526
1693554900000|2023-09-01 07:55:00|72649.1|72639.1|72649.2|72639.2|72656.4|72643.3|72646.9|72634.1|462
1693555200000|2023-09-01 08:00:00|72648.6|72638.6|72681.4|72671.4|72682.8|72672.8|72645.8|72635.8|563
1693555500000|2023-09-01 08:05:00|72681.2|72671.2|72677.3|72657.3|72684.3|72674.3|72668|72656.8|429
1693555800000|2023-09-01 08:10:00|72677.2|72657.2|72675.9|72665.9|72679|72667.7|72660.8|72649.7|520
1693556100000|2023-09-01 08:15:00|72675.8|72665.8|72689.2|72679.2|72694.2|72682.9|72675.5|72665.2|590
1693556400000|2023-09-01 08:20:00|72689.1|72679.1|72694|72674|72694.2|72681.9|72686.6|72669.1|493
1693556700000|2023-09-01 08:25:00|72694.1|72674.1|72691.8|72671.8|72695|72685|72684.7|72668.5|398
1693557000000|2023-09-01 08:30:00|72691.7|72671.7|72667.4|72647.4|72691.7|72677.6|72660.4|72645.4|482
1693557300000|2023-09-01 08:35:00|72667.8|72647.8|72645.4|72635.4|72668|72651.8|72643.1|72627.6|585
1693557600000|2023-09-01 08:40:00|72645.3|72635.3|72644.4|72634.4|72651.3|72635.9|72640.8|72625.9|460
1693557900000|2023-09-01 08:45:00|72644.5|72634.5|72651.7|72641.7|72659.8|72649.8|72639.4|72629.4|463
1693558200000|2023-09-01 08:50:00|72651.8|72641.8|72668.6|72648.6|72671.3|72651.3|72640.2|72627.5|625
1693558500000|2023-09-01 08:55:00|72668.8|72648.8|72685.6|72665.6|72687.7|72667.7|72666.4|72646.4|688
1693558800000|2023-09-01 09:00:00|72685.7|72665.7|72657.1|72647.1|72687.6|72676.2|72657.1|72647.1|508
1693559100000|2023-09-01 09:05:00|72657|72647|72656.6|72646.6|72664.3|72654.3|72647.3|72633|578
1693559400000|2023-09-01 09:10:00|72656.7|72646.7|72681|72661|72681|72661|72656.4|72645|433
1693559700000|2023-09-01 09:15:00|72681.2|72661.2|72675.9|72665.9|72682.1|72667.2|72673.9|72659|410
1693560000000|2023-09-01 09:20:00|72675.5|72665.5|72678.4|72668.4|72682.5|72672.5|72674.8|72664.8|385
1693560300000|2023-09-01 09:25:00|72678.3|72668.3|72661.8|72651.8|72679|72669|72660.4|72650.4|361
1693560600000|2023-09-01 09:30:00|72661.9|72651.9|72657.3|72647.3|72661.9|72651.9|72651.3|72641.3|418
1693560900000|2023-09-01 09:35:00|72657.4|72647.4|72662.6|72652.6|72665.4|72655.4|72653.3|72643.3|340
1693561200000|2023-09-01 09:40:00|72663.9|72653.9|72672.6|72662.6|72674.9|72663.2|72663.9|72647.9|330
1693561500000|2023-09-01 09:45:00|72672.5|72662.5|72677.9|72667.9|72682.5|72672.5|72672.5|72662.5|376
1693561800000|2023-09-01 09:50:00|72678|72668|72668.2|72658.2|72682.4|72672.4|72668|72658|433
1693562100000|2023-09-01 09:55:00|72668.1|72658.1|72674.7|72654.7|72676.9|72659.7|72664.3|72647.6|461
1693562400000|2023-09-01 10:00:00|72674.9|72654.9|72668.3|72658.3|72678.4|72668.1|72665.4|72652.1|503
1693562700000|2023-09-01 10:05:00|72667.8|72657.8|72663.1|72653.1|72669.7|72659.7|72662.8|72652.8|360
1693563000000|2023-09-01 10:10:00|72663|72653|72664.6|72654.6|72671.1|72657.9|72662.9|72649.8|293
1693563300000|2023-09-01 10:15:00|72664.7|72654.7|72679.4|72669.4|72680|72670|72660.2|72650.2|333
1693563600000|2023-09-01 10:20:00|72679.5|72669.5|72639|72629|72683.2|72669.5|72637.5|72626.9|496
1693563900000|2023-09-01 10:25:00|72638.9|72628.9|72616.7|72606.7|72639.6|72629.6|72614.5|72600.1|484
1693564200000|2023-09-01 10:30:00|72617.1|72607.1|72576.4|72556.4|72627.4|72610.3|72573.2|72553.2|671
1693564500000|2023-09-01 10:35:00|72576.5|72556.5|72601|72581|72603.4|72583.4|72571.8|72551.8|428
1693564800000|2023-09-01 10:40:00|72601.1|72581.1|72600.8|72580.8|72608.4|72588.4|72600.2|72580.2|375
1693565100000|2023-09-01 10:45:00|72601.1|72581.1|72597.3|72577.3|72603.7|72585.9|72585.4|72567.7|394
1693565400000|2023-09-01 10:50:00|72597.1|72577.1|72596.9|72576.9|72603.3|72588.1|72588.1|72574.1|385
1693565700000|2023-09-01 10:55:00|72589.8|72579.8|72597.3|72577.3|72600.5|72582.4|72577.6|72564.8|653
1693566000000|2023-09-01 11:00:00|72597.5|72577.5|72568.3|72548.3|72618.4|72598.4|72561.4|72541.4|562
1693566300000|2023-09-01 11:05:00|72567|72547|72580.3|72560.3|72583.5|72563.5|72562.2|72542.2|466
1693566600000|2023-09-01 11:10:00|72579.7|72559.7|72580.4|72560.4|72597.8|72582.6|72577.3|72557.3|543
1693566900000|2023-09-01 11:15:00|72578.5|72558.5|72574.1|72554.1|72585.1|72568.8|72573.6|72553.6|518
1693567200000|2023-09-01 11:20:00|72571.3|72551.3|72565.7|72545.7|72579.9|72561|72558.8|72540.9|513
1693567500000|2023-09-01 11:25:00|72565.8|72545.8|72565.3|72555.3|72572.9|72555.9|72561.7|72541.7|463
1693567800000|2023-09-01 11:30:00|72565.1|72555.1|72637.4|72617.4|72638.6|72618.6|72564.1|72549.8|699
1693568100000|2023-09-01 11:35:00|72636.9|72616.9|72611.1|72591.1|72637.8|72617.8|72609.9|72589.9|506
1693568400000|2023-09-01 11:40:00|72610.1|72590.1|72608.5|72588.5|72610.2|72591.2|72597.8|72577.8|521
1693568700000|2023-09-01 11:45:00|72608.3|72588.3|72583.5|72563.5|72608.7|72588.7|72575.7|72555.7|512
1693569000000|2023-09-01 11:50:00|72582.3|72562.3|72580|72560|72588.8|72572.5|72575.7|72558|505
1693569300000|2023-09-01 11:55:00|72579.6|72559.6|72590.3|72580.3|72596.6|72586.6|72577.7|72559.6|531
1693569600000|2023-09-01 12:00:00|72590.2|72580.2|72583.3|72573.3|72596.8|72582.2|72581.9|72566.5|445
1693569900000|2023-09-01 12:05:00|72583.2|72573.2|72587.7|72567.7|72591.6|72575.3|72582.2|72567|554
1693570200000|2023-09-01 12:10:00|72587.5|72567.5|72607.6|72587.6|72610.3|72590.3|72581.6|72561.6|556
1693570500000|2023-09-01 12:15:00|72607.5|72587.5|72560.4|72540.4|72608.6|72588.6|72557.5|72537.5|592
1693570800000|2023-09-01 12:20:00|72559.7|72539.7|72552.4|72532.4|72568.6|72549.4|72543.5|72527.9|664
1693571100000|2023-09-01 12:25:00|72552.7|72532.7|72602.6|72525.7|72602.6|72551|72542.6|72522.6|557
1693571400000|2023-09-01 12:30:00|72605.1|72526.2|72463.6|72443.6|72609.8|72571.4|72462.9|72442.9|995
1693571700000|2023-09-01 12:35:00|72464.2|72444.2|72499.3|72479.3|72522.8|72502.8|72457.9|72442.7|951
1693572000000|2023-09-01 12:40:00|72500.1|72480.1|72540.5|72520.5|72541.4|72521.4|72500.1|72480.1|938
1693572300000|2023-09-01 12:45:00|72541.6|72521.6|72508.1|72488.1|72547.3|72527.3|72501.2|72484.7|861
1693572600000|2023-09-01 12:50:00|72507.5|72487.5|72533.4|72513.4|72545.3|72527.1|72492.8|72480.4|922
1693572900000|2023-09-01 12:55:00|72532.3|72512.3|72526.4|72506.4|72574|72554|72524.4|72504.4|907
1693573200000|2023-09-01 13:00:00|72525.2|72505.2|72538.3|72518.3|72550|72530|72498.7|72478.7|954
1693573500000|2023-09-01 13:05:00|72538.2|72518.2|72507.8|72487.8|72563.2|72543.2|72507.5|72487.5|887
1693573800000|2023-09-01 13:10:00|72507.4|72487.4|72501.7|72481.7|72520.9|72500.9|72488.3|72468.3|939
1693574100000|2023-09-01 13:15:00|72501.6|72481.6|72514.3|72494.3|72526.8|72512|72486.4|72471.4|841
1693574400000|2023-09-01 13:20:00|72513.3|72493.3|72544.8|72524.8|72545.9|72525.9|72503.4|72483.7|839
1693574700000|2023-09-01 13:25:00|72543.8|72523.8|72508.7|72488.7|72551.3|72531.3|72508.7|72488.7|820
1693575000000|2023-09-01 13:30:00|72508.5|72488.5|72499.3|72479.3|72521.2|72501.2|72488.5|72473.2|936
1693575300000|2023-09-01 13:35:00|72499|72479|72561.8|72541.8|72562|72542|72479.2|72459.2|872
1693575600000|2023-09-01 13:40:00|72562.2|72542.2|72563.7|72543.7|72592.9|72572.9|72549.2|72529.2|883
1693575900000|2023-09-01 13:45:00|72564.4|72544.4|72571.6|72551.6|72605.5|72585.5|72556.5|72536.5|1004
1693576200000|2023-09-01 13:50:00|72572.5|72552.5|72579.8|72559.8|72597.8|72577.8|72563.7|72543.7|997
1693576500000|2023-09-01 13:55:00|72579.9|72559.9|72560.1|72519.5|72583.8|72563.8|72530.9|72510.9|852
1693576800000|2023-09-01 14:00:00|72559.1|72525.6|72590|72570|72645.7|72625.7|72559.1|72525.6|1049
1693577100000|2023-09-01 14:05:00|72590.1|72570.1|72582.5|72562.5|72608.4|72588.4|72578.1|72558.3|1010
1693577400000|2023-09-01 14:10:00|72583.4|72563.4|72555.8|72535.8|72593.4|72578.3|72549.6|72529.6|930
1693577700000|2023-09-01 14:15:00|72555.7|72535.7|72593.7|72573.7|72612.2|72592.2|72555.5|72535.7|878
1693578000000|2023-09-01 14:20:00|72593.9|72573.9|72610|72590|72621.1|72601.1|72589.1|72569.1|929
1693578300000|2023-09-01 14:25:00|72609.9|72589.9|72616.8|72596.8|72625.1|72613|72601.6|72586.1|920
1693578600000|2023-09-01 14:30:00|72617|72597|72654.7|72644.7|72664.9|72646.9|72615.6|72595.6|854
1693578900000|2023-09-01 14:35:00|72654.8|72644.8|72674.7|72654.7|72676.8|72659.9|72651.6|72636.8|873
1693579200000|2023-09-01 14:40:00|72674.5|72654.5|72661.9|72641.9|72686.5|72671.9|72657.2|72641.9|888
1693579500000|2023-09-01 14:45:00|72661.8|72641.8|72660.8|72640.8|72676.9|72661.8|72644.1|72624.5|812
1693579800000|2023-09-01 14:50:00|72661.6|72641.6|72681.5|72671.5|72687|72671.7|72652.6|72632.6|850
1693580100000|2023-09-01 14:55:00|72681.6|72671.6|72684.6|72674.6|72703|72688.6|72680.2|72663.7|718
1693580400000|2023-09-01 15:00:00|72684.3|72674.3|72689.5|72679.5|72694|72684|72678.9|72663.9|738
1693580700000|2023-09-01 15:05:00|72689.4|72679.4|72711.4|72691.4|72720.2|72700.2|72688.5|72678.5|673
1693581000000|2023-09-01 15:10:00|72711.2|72691.2|72737.5|72727.5|72743.9|72728.1|72706.8|72690.4|693
1693581300000|2023-09-01 15:15:00|72737.3|72727.3|72744.1|72724.1|72749.9|72734.8|72737.3|72718.2|675
1693581600000|2023-09-01 15:20:00|72744.2|72724.2|72740.7|72730.7|72748.9|72734.7|72731.2|72721.2|647
1693581900000|2023-09-01 15:25:00|72741|72731|72738.8|72728.8|72749.1|72737.1|72731.7|72714.5|691
1693582200000|2023-09-01 15:30:00|72738.4|72728.4|72739.4|72729.4|72753.9|72743.9|72737.5|72721.2|596
1693582500000|2023-09-01 15:35:00|72739.6|72729.6|72725.6|72715.6|72739.8|72729.8|72720.2|72710.2|614
1693582800000|2023-09-01 15:40:00|72725.7|72715.7|72725.7|72715.7|72730.7|72720.7|72724.8|72714.8|460
1693583100000|2023-09-01 15:45:00|72725.6|72715.6|72725|72715|72730.8|72720.8|72710.9|72700.9|604
1693583400000|2023-09-01 15:50:00|72724.8|72714.8|72720.2|72710.2|72727.4|72717.4|72716.3|72706.3|526
1693583700000|2023-09-01 15:55:00|72720.1|72710.1|72722.7|72712.7|72722.7|72712.7|72716.1|72706.1|534
1693584000000|2023-09-01 16:00:00|72723|72713|72750.4|72730.4|72752.4|72737.5|72722.8|72712.8|674
1693584300000|2023-09-01 16:05:00|72750.3|72730.3|72737.8|72717.8|72750.5|72730.5|72732.5|72712.5|541
1693584600000|2023-09-01 16:10:00|72737.9|72717.9|72733.6|72723.6|72745.2|72730.7|72733|72716.3|424
1693584900000|2023-09-01 16:15:00|72733.8|72723.8|72716.9|72696.9|72733.8|72723.8|72707.9|72692.8|513
1693585200000|2023-09-01 16:20:00|72716.8|72696.8|72690.8|72670.8|72716.8|72696.8|72690.8|72670.8|513
1693585500000|2023-09-01 16:25:00|72691.1|72671.1|72692.4|72672.4|72696.6|72676.6|72687.5|72667.5|477
1693585800000|2023-09-01 16:30:00|72692.1|72672.1|72702.1|72682.1|72702.6|72687.9|72686.6|72666.6|439
1693586100000|2023-09-01 16:35:00|72702|72682|72711.4|72691.4|72712.5|72698.1|72700.3|72680.3|434
1693586400000|2023-09-01 16:40:00|72711.5|72691.5|72713.6|72693.6|72717|72701|72707.6|72690.9|492
1693586700000|2023-09-01 16:45:00|72713.7|72693.7|72703.2|72693.2|72713.8|72694|72702|72688.2|385
1693587000000|2023-09-01 16:50:00|72703.3|72693.3|72698.2|72688.2|72703.7|72693.7|72696.6|72686.6|358
1693587300000|2023-09-01 16:55:00|72698.1|72688.1|72695.5|72685.5|72702.4|72692.4|72695.2|72685.2|498
1693587600000|2023-09-01 17:00:00|72695.6|72685.6|72699.5|72689.5|72703.5|72693.5|72687.7|72677.7|404
1693587900000|2023-09-01 17:05:00|72699.4|72689.4|72693|72683|72700.1|72690.1|72692.5|72682.5|458
1693588200000|2023-09-01 17:10:00|72692.9|72682.9|72689.8|72679.8|72694|72684|72689|72679|376
1693588500000|2023-09-01 17:15:00|72689.9|72679.9|72693.8|72683.8|72696.1|72686.1|72688.8|72678.8|454
1693588800000|2023-09-01 17:20:00|72693.7|72683.7|72692|72682|72695|72685|72686.5|72676.5|470
1693589100000|2023-09-01 17:25:00|72692.2|72682.2|72690.7|72670.7|72697.8|72683.1|72687.8|72667.8|709
1693589400000|2023-09-01 17:30:00|72690.9|72670.9|72692.7|72672.7|72693.4|72678.3|72682.3|72667.1|603
1693589700000|2023-09-01 17:35:00|72692.8|72672.8|72686.3|72666.3|72693.5|72678.4|72681.4|72664.2|582
1693590000000|2023-09-01 17:40:00|72686.5|72666.5|72690.3|72670.3|72690.8|72671.5|72681.3|72665.6|527
1693590300000|2023-09-01 17:45:00|72690.4|72670.4|72683.1|72673.1|72690.8|72675.5|72681|72664.8|611
1693590600000|2023-09-01 17:50:00|72683.3|72673.3|72683.3|72673.3|72691.1|72676.4|72682.7|72667|677
1693590900000|2023-09-01 17:55:00|72683.4|72673.4|72696.5|72676.5|72697.3|72683.1|72682|72665.7|572
1693591200000|2023-09-01 18:00:00|72696.6|72676.6|72697|72687|72699.8|72687.5|72691.2|72676.1|301
1693591500000|2023-09-01 18:05:00|72696.9|72686.9|72698.7|72688.7|72700.2|72690.2|72695.5|72685.5|381
1693591800000|2023-09-01 18:10:00|72698.6|72688.6|72693.5|72683.5|72698.6|72688.6|72693|72683|319
1693592100000|2023-09-01 18:15:00|72693.4|72683.4|72695.8|72685.8|72696.9|72686.9|72693.3|72683.3|279
1693592400000|2023-09-01 18:20:00|72695.9|72685.9|72690.5|72680.5|72701.6|72691.6|72688.8|72675.5|389
1693592700000|2023-09-01 18:25:00|72690.6|72680.6|72707.7|72697.7|72708.5|72698.5|72690.1|72675.3|416
1693593000000|2023-09-01 18:30:00|72707.6|72697.6|72712.6|72692.6|72714.2|72702.5|72706.4|72692|247
1693593300000|2023-09-01 18:35:00|72712.5|72692.5|72708.6|72698.6|72713.1|72699|72705.1|72691.6|302
1693593600000|2023-09-01 18:40:00|72708.5|72698.5|72717.5|72697.5|72718.1|72704.3|72706.1|72689.8|510
1693593900000|2023-09-01 18:45:00|72717.4|72697.4|72718.1|72698.1|72719.4|72699.4|72713.9|72693.9|434
1693594200000|2023-09-01 18:50:00|72718.2|72698.2|72711.2|72701.2|72719.4|72702|72709.4|72692.9|421
1693594500000|2023-09-01 18:55:00|72712.3|72702.3|72711|72691|72714.5|72703.1|72706.1|72689.1|560
1693594800000|2023-09-01 19:00:00|72711.5|72691.5|72710|72690|72713.5|72699.8|72702.1|72688.8|651
1693595100000|2023-09-01 19:05:00|72709.9|72689.9|72708.8|72698.8|72713.2|72698.9|72705.2|72689.7|511
1693595400000|2023-09-01 19:10:00|72708.6|72698.6|72711.7|72691.7|72715.9|72701.1|72708|72691.6|391
1693595700000|2023-09-01 19:15:00|72711.5|72691.5|72711.8|72691.8|72711.9|72694.7|72702.6|72687.8|426
1693596000000|2023-09-01 19:20:00|72711.9|72691.9|72714.6|72694.6|72716.4|72700.5|72709.3|72690.5|416
1693596300000|2023-09-01 19:25:00|72714.5|72694.5|72709.4|72689.4|72716.6|72701.7|72702.8|72688.2|342
1693596600000|2023-09-01 19:30:00|72709.6|72689.6|72721.3|72701.3|72723.9|72703.9|72707.5|72689.6|433
1693596900000|2023-09-01 19:35:00|72720.8|72700.8|72714.5|72704.5|72721.8|72706.5|72714.3|72699.3|384
1693597200000|2023-09-01 19:40:00|72714.6|72704.6|72712.2|72702.2|72714.7|72704.7|72710.7|72700.7|237
1693597500000|2023-09-01 19:45:00|72712.3|72702.3|72722.3|72702.3|72722.5|72707.5|72711.9|72701.9|347
1693597800000|2023-09-01 19:50:00|72722.4|72702.4|72717|72707|72722.5|72707.8|72712.3|72700.2|265
1693598100000|2023-09-01 19:55:00|72717.1|72707.1|72707.2|72687.2|72717.2|72707.2|72706.3|72686.3|480
1693598400000|2023-09-01 20:00:00|72706.1|72686.1|72709.1|72689.1|72710.3|72690.3|72705|72685|445
1693598700000|2023-09-01 20:05:00|72709.2|72689.2|72701.9|72681.9|72709.2|72689.2|72699.5|72679.5|325
1693599000000|2023-09-01 20:10:00|72702|72682|72702.4|72682.4|72702.7|72682.7|72701.4|72681.4|162
1693599300000|2023-09-01 20:15:00|72702.3|72682.3|72701.7|72681.7|72702.5|72682.5|72701.3|72681.3|106
1693599600000|2023-09-01 20:20:00|72701.8|72681.8|72701.4|72681.4|72701.8|72681.8|72701|72681|103
1693599900000|2023-09-01 20:25:00|72701.3|72681.3|72709.1|72689.1|72727.3|72707.3|72700.9|72680.9|465
1693600200000|2023-09-01 20:30:00|72714.8|72694.8|72721.7|72701.7|72723|72703|72714|72694|231
1693600500000|2023-09-01 20:35:00|72721.6|72701.6|72719.5|72699.5|72722.2|72702.2|72717.4|72697.4|292
1693600800000|2023-09-01 20:40:00|72719.4|72699.4|72710.6|72690.6|72719.9|72699.9|72706.9|72686.9|312
1693601100000|2023-09-01 20:45:00|72709.8|72689.8|72711.7|72691.7|72756.1|72704.1|72707.7|72664.6|269
1693601400000|2023-09-01 20:50:00|72712.8|72692.8|72709.3|72689.3|72761.2|72698.8|72707.2|72661.4|230
1693601700000|2023-09-01 20:55:00|72709.7|72689.7|72738.7|72619.7|72750.6|72693.7|72706.7|72607.1|194
1693771200000|2023-09-03 20:00:00|72679.7|72553.7|72656.4|72530.4|72713|72587|72656.4|72530.4|5
1693771800000|2023-09-03 20:10:00|72709.8|72583.8|72713|72587|72713|72587|72709.8|72583.8|2
1693772100000|2023-09-03 20:15:00|72709.8|72583.8|72648.2|72522.2|72713|72587|72648|72522|123
1693772400000|2023-09-03 20:20:00|72648.4|72522.4|72648.8|72522.8|72648.8|72522.8|72648.4|72522.4|2
1693772700000|2023-09-03 20:25:00|72648|72522|72671.7|72545.7|72697.3|72571.3|72648|72522|3
1693773300000|2023-09-03 20:35:00|72647.1|72521.1|72647.1|72521.1|72647.1|72521.1|72647.1|72521.1|1
1693773600000|2023-09-03 20:40:00|72672.5|72546.5|72672.5|72546.5|72672.5|72546.5|72672.5|72546.5|1
1693773900000|2023-09-03 20:45:00|72691.5|72565.5|72669.3|72543.3|72702.9|72576.9|72624|72498|270
1693774200000|2023-09-03 20:50:00|72665.1|72539.1|72708.1|72582.1|72711|72585|72664.9|72538.9|377
1693774500000|2023-09-03 20:55:00|72705.2|72579.2|72689.6|72563.6|72708.8|72582.8|72660|72534|332
1693774800000|2023-09-03 21:00:00|72689.8|72563.8|72751.9|72635.2|72753.9|72680.8|72689.8|72563.8|486
1693775100000|2023-09-03 21:05:00|72751.3|72635.6|72736.9|72656.6|72753|72656.6|72736.9|72632.3|58
1693775400000|2023-09-03 21:10:00|72697.6|72677.6|72719.4|72621.3|72732.1|72677.6|72697.6|72621.3|9
1693775700000|2023-09-03 21:15:00|72718.3|72621.4|72720.5|72632.6|72757|72640.6|72718.3|72621.4|560
1693776000000|2023-09-03 21:20:00|72720.8|72628.9|72733.4|72630.6|72733.4|72631|72720.8|72626|12
1693776300000|2023-09-03 21:25:00|72721.2|72626|72738.6|72639.1|72738.7|72642.6|72721.2|72624.1|17
1693776600000|2023-09-03 21:30:00|72739.3|72624.2|72754.9|72640.6|72761.4|72642.4|72728.2|72609.2|637
1693776900000|2023-09-03 21:35:00|72761.6|72642.6|72755.4|72642.6|72762.2|72643.2|72745.5|72637.1|796
1693777200000|2023-09-03 21:40:00|72755.7|72642.5|72747.6|72645.5|72756.3|72646.4|72741.6|72638.9|447
1693777500000|2023-09-03 21:45:00|72747.7|72645.7|72752.9|72644.3|72753.2|72647.9|72747.5|72640.9|644
1693777800000|2023-09-03 21:50:00|72753|72644.4|72747.9|72644.4|72753|72645.1|72741.8|72636.5|613
1693778100000|2023-09-03 21:55:00|72748|72644.5|72730.9|72639.8|72758.7|72647.7|72724.8|72636|406
1693778400000|2023-09-03 22:00:00|72731|72641|72740.4|72636.9|72741.6|72647.3|72728.4|72635.1|57
1693778700000|2023-09-03 22:05:00|72744.9|72635.5|72726.9|72636.5|72746.2|72647.4|72726.2|72635.5|80
1693779000000|2023-09-03 22:10:00|72732.6|72636.7|72737.4|72649|72739.5|72652.8|72732|72636.2|90
1693779300000|2023-09-03 22:15:00|72733.3|72656|72724|72655.9|72735.9|72659.7|72723.8|72653.6|80
1693779600000|2023-09-03 22:20:00|72728.6|72653.1|72729|72659|72735.8|72661|72727.7|72653|73
1693779900000|2023-09-03 22:25:00|72729.6|72659.9|72730.9|72656.6|72734.7|72661.1|72728.1|72656.5|81
1693780200000|2023-09-03 22:30:00|72731|72655.1|72731.5|72659.2|72734.3|72660.3|72729.4|72654.4|142
1693780500000|2023-09-03 22:35:00|72731.6|72659.3|72731.1|72663.2|72734.5|72663.2|72730.5|72655.3|132
1693780800000|2023-09-03 22:40:00|72730.8|72662.8|72730.9|72664|72735|72664.1|72730.2|72659.1|110
1693781100000|2023-09-03 22:45:00|72732|72664.1|72731.5|72663.3|72734.3|72664.4|72729.2|72660.6|97
1693781400000|2023-09-03 22:50:00|72733.3|72661.7|72703.7|72659.5|72734.7|72666.1|72701.8|72652.6|469
1693781700000|2023-09-03 22:55:00|72703.8|72659.6|72711.2|72659.9|72713.4|72663.6|72700.7|72658.8|170
1693782000000|2023-09-03 23:00:00|72712.2|72658.6|72711.3|72661.8|72712.4|72665|72706.5|72658.6|134
1693782300000|2023-09-03 23:05:00|72711.4|72662.8|72709.2|72664.6|72712.4|72665.9|72708.3|72660.3|115
1693782600000|2023-09-03 23:10:00|72709.3|72664.5|72709.3|72665.5|72712.2|72666.2|72709|72660.3|67
1693782900000|2023-09-03 23:15:00|72709.2|72666.1|72720.9|72664|72729.9|72666.1|72709.1|72660.3|230
1693783200000|2023-09-03 23:20:00|72721.4|72663.4|72722.5|72667.5|72722.5|72670.9|72717|72662.9|201
1693783500000|2023-09-03 23:25:00|72722.4|72667.3|72718.3|72671.6|72723.2|72673.8|72716.8|72665.1|501
1693783800000|2023-09-03 23:30:00|72718.2|72671.7|72712.2|72674.7|72721.6|72682.2|72711|72668.5|395
1693784100000|2023-09-03 23:35:00|72712.9|72674.8|72711.2|72666.3|72714.9|72676.4|72706|72663|1006
1693784400000|2023-09-03 23:40:00|72710.4|72666.2|72706|72663|72718.9|72676.2|72703.8|72662.9|811
1693784700000|2023-09-03 23:45:00|72709.3|72663.5|72701.3|72681.3|72712.5|72685.9|72691.5|72663.3|1070
1693785000000|2023-09-03 23:50:00|72700.7|72680.7|72702.4|72682.4|72702.8|72682.8|72692.2|72672.2|355
1693785300000|2023-09-03 23:55:00|72702.3|72682.3|72710|72690|72710.4|72690.4|72701.9|72681.9|128
1693785600000|2023-09-04 00:00:00|72710.1|72690.1|72705.3|72685.3|72710.5|72690.5|72698|72678|455
1693785900000|2023-09-04 00:05:00|72705.4|72685.4|72719.1|72699.1|72719.4|72699.4|72705.4|72685.4|319
1693786200000|2023-09-04 00:10:00|72719|72699|72716|72696|72730.6|72710.6|72713.7|72693.7|407
1693786500000|2023-09-04 00:15:00|72715.9|72695.9|72719.1|72699.1|72723|72703|72712.1|72692.1|298
1693786800000|2023-09-04 00:20:00|72719.2|72699.2|72723.2|72703.2|72727.4|72707.4|72717|72697|340
1693787100000|2023-09-04 00:25:00|72723.3|72703.3|72721.4|72701.4|72723.3|72703.3|72714|72694|309
1693787400000|2023-09-04 00:30:00|72721.5|72701.5|72705|72685|72723.2|72703.2|72703.4|72683.4|375
1693787700000|2023-09-04 00:35:00|72704.9|72684.9|72707|72687|72716.7|72696.7|72703|72683|334
1693788000000|2023-09-04 00:40:00|72707.1|72687.1|72678.9|72658.9|72708.6|72688.6|72678.3|72658.7|370
1693788300000|2023-09-04 00:45:00|72679.1|72659.1|72659.6|72639.6|72680.5|72660.5|72655|72635|464
1693788600000|2023-09-04 00:50:00|72659.7|72639.7|72675.5|72655.5|72679.7|72659.7|72659.7|72639.7|405
1693788900000|2023-09-04 00:55:00|72674.5|72654.5|72697.4|72677.4|72697.5|72677.5|72674.5|72654.5|350
1693789200000|2023-09-04 01:00:00|72698.1|72678.1|72683.7|72663.7|72704.6|72684.6|72679.4|72660.7|563
1693789500000|2023-09-04 01:05:00|72683.4|72663.4|72660.1|72640.1|72683.6|72663.6|72650.8|72635.7|538
1693789800000|2023-09-04 01:10:00|72660.2|72640.2|72676.9|72656.9|72677.1|72660.9|72656|72638.8|432
1693790100000|2023-09-04 01:15:00|72677.5|72657.5|72674.5|72654.5|72704.1|72684.1|72667.4|72647.4|567
1693790400000|2023-09-04 01:20:00|72676.1|72656.1|72664.3|72644.3|72678.3|72658.3|72640.4|72620.4|566
1693790700000|2023-09-04 01:25:00|72664.6|72644.6|72647.9|72627.9|72664.9|72644.9|72633.2|72623.2|513
1693791000000|2023-09-04 01:30:00|72648.2|72628.2|72708.5|72688.5|72709.3|72689.3|72644.7|72625.7|901
1693791300000|2023-09-04 01:35:00|72707.6|72687.6|72710.9|72690.9|72712.6|72697.4|72690.9|72674.4|799
1693791600000|2023-09-04 01:40:00|72711|72691|72722.9|72702.9|72735.7|72715.7|72708.3|72688.3|711
1693791900000|2023-09-04 01:45:00|72723|72703|72756.6|72736.6|72770.2|72750.2|72722.4|72702.4|775
1693792200000|2023-09-04 01:50:00|72757|72737|72772.2|72762.2|72780|72768|72750.5|72735.7|674
1693792500000|2023-09-04 01:55:00|72772.1|72762.1|72772.2|72752.2|72779.3|72763.1|72761.8|72747.8|640
1693792800000|2023-09-04 02:00:00|72772.1|72752.1|72742.2|72722.2|72772.5|72752.5|72736.1|72718.8|750
1693793100000|2023-09-04 02:05:00|72742|72722|72733.6|72713.6|72743|72723|72715.5|72698.4|715
1693793400000|2023-09-04 02:10:00|72733.5|72713.5|72698.8|72678.8|72733.8|72714.1|72696.6|72676.6|697
1693793700000|2023-09-04 02:15:00|72699.4|72679.4|72706.3|72686.3|72711.7|72694.7|72692.4|72672.4|640
1693794000000|2023-09-04 02:20:00|72706.2|72686.2|72669.9|72659.9|72709.4|72694.5|72669.6|72659.6|567
1693794300000|2023-09-04 02:25:00|72673.2|72663.2|72659.8|72639.8|72687.9|72671.7|72642.8|72622.8|693
1693794600000|2023-09-04 02:30:00|72659.6|72639.6|72637|72617|72661.4|72641.4|72605.7|72585.7|847
1693794900000|2023-09-04 02:35:00|72637.2|72617.2|72649.5|72639.5|72655.4|72639.6|72632.7|72612.7|618
1693795200000|2023-09-04 02:40:00|72649.7|72639.7|72575.8|72555.8|72649.7|72639.7|72558.6|72538.6|801
1693795500000|2023-09-04 02:45:00|72576.5|72556.5|72584.8|72574.8|72594.6|72584.6|72557.6|72537.6|712
1693795800000|2023-09-04 02:50:00|72584.2|72574.2|72617.7|72597.7|72618|72598|72578.2|72566.7|552
1693796100000|2023-09-04 02:55:00|72617.5|72597.5|72643.3|72623.3|72643.5|72628.3|72614.9|72596.3|657
1693796400000|2023-09-04 03:00:00|72643.4|72623.4|72662.8|72642.8|72664.2|72644.2|72640.4|72620.4|566
1693796700000|2023-09-04 03:05:00|72662.7|72642.7|72642.1|72632.1|72669.2|72649.2|72640.9|72627.1|547
1693797000000|2023-09-04 03:10:00|72642|72632|72649.2|72639.2|72654.6|72644.6|72641|72631|471
1693797300000|2023-09-04 03:15:00|72649.1|72639.1|72636.6|72626.6|72649.1|72639.1|72622.6|72609.4|507
1693797600000|2023-09-04 03:20:00|72636.7|72626.7|72644.9|72634.9|72647.1|72637.1|72631|72617.3|502
1693797900000|2023-09-04 03:25:00|72644.8|72634.8|72674.9|72654.9|72677.7|72657.7|72640.7|72630.7|420
1693798200000|2023-09-04 03:30:00|72673.4|72653.4|72653.5|72633.5|72673.4|72653.4|72650.5|72633.5|485
1693798500000|2023-09-04 03:35:00|72653.7|72633.7|72682.6|72672.6|72683.2|72672.6|72651.5|72633.4|464
1693798800000|2023-09-04 03:40:00|72682.7|72672.7|72671.7|72651.7|72683.3|72673.3|72659.7|72644.8|468
1693799100000|2023-09-04 03:45:00|72671.8|72651.8|72664.1|72654.1|72675.4|72660.9|72657.5|72647.5|345
1693799400000|2023-09-04 03:50:00|72664|72654|72650.8|72640.8|72667.5|72654.2|72650.5|72640.5|357
1693799700000|2023-09-04 03:55:00|72650.7|72640.7|72658.1|72638.1|72663.5|72648.1|72650.6|72636.9|412
1693800000000|2023-09-04 04:00:00|72658|72638|72652.8|72642.8|72659.9|72645.9|72652.4|72637|364
1693800300000|2023-09-04 04:05:00|72652.9|72642.9|72655.3|72635.3|72667.5|72647.5|72652.8|72635|276
1693800600000|2023-09-04 04:10:00|72655.5|72635.5|72658.4|72638.4|72659.3|72639.3|72652.6|72632.6|299
1693800900000|2023-09-04 04:15:00|72658.5|72638.5|72659.3|72649.3|72665.5|72650.6|72654|72638.4|279
1693801200000|2023-09-04 04:20:00|72659.4|72649.4|72651.3|72631.3|72659.9|72649.9|72648.9|72631.1|235
1693801500000|2023-09-04 04:25:00|72651.4|72631.4|72649.6|72639.6|72652.6|72642.6|72648.2|72631.3|238
1693801800000|2023-09-04 04:30:00|72649.7|72639.7|72652.2|72642.2|72653.7|72643.7|72647.6|72637.6|172
1693802100000|2023-09-04 04:35:00|72652.1|72642.1|72646.4|72636.4|72652.2|72642.2|72645.4|72635.4|294
1693802400000|2023-09-04 04:40:00|72646.5|72636.5|72653.1|72643.1|72653.3|72643.3|72645.7|72635.7|270
1693802700000|2023-09-04 04:45:00|72653.2|72643.2|72653.5|72643.5|72656.5|72646.5|72652.9|72642.9|215
1693803000000|2023-09-04 04:50:00|72653.6|72643.6|72652.6|72642.6|72656.8|72646.8|72652.6|72642.6|209
1693803300000|2023-09-04 04:55:00|72652.4|72642.4|72648.1|72638.1|72653.2|72643.2|72646.5|72636.5|278
1693803600000|2023-09-04 05:00:00|72648.2|72638.2|72658.4|72648.4|72668.6|72651.6|72644.6|72634.6|446
1693803900000|2023-09-04 05:05:00|72658.5|72648.5|72649.7|72639.7|72658.9|72648.9|72639.3|72626.8|429
1693804200000|2023-09-04 05:10:00|72648.7|72638.7|72644.2|72634.2|72653.5|72643.5|72643.8|72633.8|404
1693804500000|2023-09-04 05:15:00|72644.3|72634.3|72646.1|72636.1|72655|72639.8|72640.4|72630.4|414
1693804800000|2023-09-04 05:20:00|72646|72636|72659.3|72649.3|72672.4|72662.4|72644.1|72629.5|454
1693805100000|2023-09-04 05:25:00|72659.4|72649.4|72657.6|72647.6|72660.5|72650.5|72650.6|72640.6|469
1693805400000|2023-09-04 05:30:00|72657.5|72647.5|72642|72632|72659.7|72649.7|72641.9|72629|463
1693805700000|2023-09-04 05:35:00|72641.9|72631.9|72658.3|72648.3|72666.7|72655|72640.5|72630.5|515
1693806000000|2023-09-04 05:40:00|72658.2|72648.2|72657|72647|72664.6|72653.1|72654.1|72641.6|467
1693806300000|2023-09-04 05:45:00|72656.7|72646.7|72663.4|72653.4|72666.5|72656.5|72652|72642|458
1693806600000|2023-09-04 05:50:00|72662.9|72652.9|72647.2|72637.2|72664.4|72654.4|72645.2|72635.2|476
1693806900000|2023-09-04 05:55:00|72647.3|72637.3|72655.1|72645.1|72669.6|72659.6|72642.4|72632.4|591
1693807200000|2023-09-04 06:00:00|72655.2|72645.2|72675.9|72665.9|72684|72674|72650.3|72640.3|600
1693807500000|2023-09-04 06:05:00|72676|72666|72678.5|72668.5|72678.5|72668.5|72665.7|72655.7|533
1693807800000|2023-09-04 06:10:00|72678.6|72668.6|72689.2|72679.2|72691.4|72681.4|72673.2|72663.2|544
1693808100000|2023-09-04 06:15:00|72689.4|72679.4|72714.3|72694.3|72714.4|72703.4|72686.7|72676.7|481
1693808400000|2023-09-04 06:20:00|72714.2|72694.2|72706.5|72696.5|72718|72708|72699.7|72689.2|506
1693808700000|2023-09-04 06:25:00|72707.2|72697.2|72701.9|72681.9|72712.1|72702.1|72695.8|72680.8|515
1693809000000|2023-09-04 06:30:00|72701.8|72681.8|72710|72700|72710|72700|72695.9|72681.7|566
1693809300000|2023-09-04 06:35:00|72709.6|72699.6|72722.6|72712.6|72723.4|72713.4|72704.7|72694.7|477
1693809600000|2023-09-04 06:40:00|72722.5|72712.5|72708.9|72698.9|72722.8|72712.8|72703.7|72693.7|488
1693809900000|2023-09-04 06:45:00|72709|72699|72707.4|72697.4|72711.7|72701.7|72704.1|72694.1|461
1693810200000|2023-09-04 06:50:00|72707.5|72697.5|72715.1|72705.1|72715.6|72705.6|72704.3|72694.3|498
1693810500000|2023-09-04 06:55:00|72714|72704|72680.9|72670.9|72714|72704|72679.2|72666|483
1693810800000|2023-09-04 07:00:00|72681|72671|72709.6|72689.6|72712.9|72697.1|72680|72670|537
1693811100000|2023-09-04 07:05:00|72709.5|72689.5|72703.4|72693.4|72709.5|72697|72700.6|72688.7|509
1693811400000|2023-09-04 07:10:00|72703.5|72693.5|72681.5|72671.5|72703.6|72693.6|72677.5|72663.6|529
1693811700000|2023-09-04 07:15:00|72681.3|72671.3|72674.6|72664.6|72687.2|72677.2|72660.1|72649.2|513
1693812000000|2023-09-04 07:20:00|72674.5|72664.5|72683.2|72673.2|72690.1|72679.2|72674.3|72664.1|433
1693812300000|2023-09-04 07:25:00|72683.3|72673.3|72689.1|72679.1|72690.7|72680.7|72682.8|72672.8|395
1693812600000|2023-09-04 07:30:00|72689.3|72679.3|72691.6|72681.6|72703.3|72693.3|72689.3|72679.3|457
1693812900000|2023-09-04 07:35:00|72691.7|72681.7|72719.3|72709.3|72726.5|72716.5|72691.7|72681.7|482
1693813200000|2023-09-04 07:40:00|72719.2|72709.2|72746.9|72736.9|72761.6|72741.6|72718.2|72708.2|580
1693813500000|2023-09-04 07:45:00|72746.6|72736.6|72758.3|72748.3|72758.4|72748.4|72737.7|72727.7|567
1693813800000|2023-09-04 07:50:00|72758.2|72748.2|72747.9|72737.9|72761|72751|72741|72727.9|603
1693814100000|2023-09-04 07:55:00|72747.7|72737.7|72738.9|72728.9|72761.9|72751.9|72735.6|72725.6|600
1693814400000|2023-09-04 08:00:00|72738.8|72728.8|72735.8|72725.8|72739.1|72729.1|72721.4|72711.4|607
1693814700000|2023-09-04 08:05:00|72735.7|72725.7|72721.6|72711.6|72735.9|72725.9|72711.7|72701.7|546
1693815000000|2023-09-04 08:10:00|72721.7|72711.7|72726.7|72716.7|72729.7|72719.7|72718.4|72708.4|506
1693815300000|2023-09-04 08:15:00|72726.6|72716.6|72751|72741|72751.4|72741.4|72719.2|72709.2|477
1693815600000|2023-09-04 08:20:00|72750.9|72740.9|72741.2|72731.2|72759|72746.8|72738.2|72728.2|439
1693815900000|2023-09-04 08:25:00|72741.3|72731.3|72764.9|72754.9|72766.6|72756.6|72741.1|72731.1|430
1693816200000|2023-09-04 08:30:00|72765|72755|72763.8|72743.8|72773.1|72763.1|72754.7|72743.7|473
1693816500000|2023-09-04 08:35:00|72763.9|72743.9|72755.1|72745.1|72763.9|72752.3|72754.1|72740.8|329
1693816800000|2023-09-04 08:40:00|72754.9|72744.9|72746|72736|72757.1|72747.1|72742.9|72732.9|339
1693817100000|2023-09-04 08:45:00|72745.8|72735.8|72744|72734|72749.3|72739.3|72740.1|72730.1|415
1693817400000|2023-09-04 08:50:00|72743.9|72733.9|72739.1|72729.1|72743.9|72733.9|72736.1|72726.1|381
1693817700000|2023-09-04 08:55:00|72739|72729|72734.2|72724.2|72751.2|72741.2|72732.6|72722.6|462
1693818000000|2023-09-04 09:00:00|72734.7|72724.7|72751.3|72741.3|72751.8|72741.8|72734.7|72724.7|390
1693818300000|2023-09-04 09:05:00|72751.1|72741.1|72754.9|72744.9|72757.6|72747.6|72746.6|72736.6|432
1693818600000|2023-09-04 09:10:00|72754.8|72744.8|72740.8|72730.8|72756.5|72746.5|72736.2|72726.2|344
1693818900000|2023-09-04 09:15:00|72740.9|72730.9|72740.5|72730.5|72742.4|72732.4|72735.4|72725.4|367
1693819200000|2023-09-04 09:20:00|72740.6|72730.6|72734.9|72724.9|72742|72732|72732.3|72722.3|359
1693819500000|2023-09-04 09:25:00|72734.8|72724.8|72737.5|72727.5|72738.5|72728.5|72727.4|72717.4|495
1693819800000|2023-09-04 09:30:00|72737.7|72727.7|72736.2|72726.2|72737.7|72727.7|72729|72719|423
1693820100000|2023-09-04 09:35:00|72736.1|72726.1|72737|72727|72743.7|72729.9|72733.2|72720.3|470
1693820400000|2023-09-04 09:40:00|72737.1|72727.1|72736|72726|72742.5|72732.5|72733.6|72720.7|431
1693820700000|2023-09-04 09:45:00|72735.9|72725.9|72726.5|72716.5|72736.1|72726.1|72720.1|72706.5|451
1693821000000|2023-09-04 09:50:00|72726.6|72716.6|72737|72717|72739.2|72726.7|72725.9|72714.1|430
1693821300000|2023-09-04 09:55:00|72737.1|72717.1|72733.6|72723.6|72740.2|72726.6|72725.6|72708.8|517
1693821600000|2023-09-04 10:00:00|72733.3|72723.3|72738.8|72718.8|72739.5|72723.3|72721.7|72704|555
1693821900000|2023-09-04 10:05:00|72738.7|72718.7|72746.4|72726.4|72751.7|72732.2|72737.9|72717.9|512
1693822200000|2023-09-04 10:10:00|72746.9|72726.9|72734.9|72714.9|72746.9|72732.5|72730.1|72714.2|549
1693822500000|2023-09-04 10:15:00|72734.8|72714.8|72729.8|72709.8|72735.7|72716.2|72722.5|72707.9|373
1693822800000|2023-09-04 10:20:00|72729.7|72709.7|72725.7|72705.7|72729.7|72709.7|72722.5|72702.5|394
1693823100000|2023-09-04 10:25:00|72726|72706|72724.8|72714.8|72726.3|72714.8|72716.1|72700.2|398
1693823400000|2023-09-04 10:30:00|72725.2|72715.2|72730.9|72710.9|72737|72727|72724.3|72708|552
1693823700000|2023-09-04 10:35:00|72731|72711|72721.7|72711.7|72731|72711.7|72716.3|72703.7|478
1693824000000|2023-09-04 10:40:00|72721.6|72711.6|72723|72713|72728.7|72713.3|72720.5|72707.1|468
1693824300000|2023-09-04 10:45:00|72723.1|72713.1|72723.9|72713.9|72726|72716|72723|72713|506
1693824600000|2023-09-04 10:50:00|72723.8|72713.8|72714.8|72694.8|72724.8|72714.8|72711.6|72692.6|436
1693824900000|2023-09-04 10:55:00|72714.9|72694.9|72723|72713|72725.3|72714|72713.5|72694.9|434
1693825200000|2023-09-04 11:00:00|72722.9|72712.9|72725.8|72715.8|72729.3|72719.3|72722.5|72712.5|421
1693825500000|2023-09-04 11:05:00|72725.9|72715.9|72721.1|72711.1|72730.2|72720.2|72721|72711|359
1693825800000|2023-09-04 11:10:00|72721|72711|72733.3|72713.3|72733.6|72718.7|72714.1|72704.1|347
1693826100000|2023-09-04 11:15:00|72733.4|72713.4|72728.4|72718.4|72734.5|72723.9|72723.2|72713.2|378
1693826400000|2023-09-04 11:20:00|72728.2|72718.2|72720.4|72710.4|72731.3|72721.3|72720.4|72710.4|259
1693826700000|2023-09-04 11:25:00|72720.3|72710.3|72722.4|72702.4|72724.1|72714.1|72719.8|72702.4|343
1693827000000|2023-09-04 11:30:00|72717.5|72707.5|72741.4|72721.4|72741.7|72726.4|72717.5|72707.5|363
1693827300000|2023-09-04 11:35:00|72741.5|72721.5|72737.5|72717.5|72741.7|72721.7|72735.7|72715.7|368
1693827600000|2023-09-04 11:40:00|72738.1|72718.1|72731.9|72711.9|72739|72719|72726|72711.3|305
1693827900000|2023-09-04 11:45:00|72732|72712|72729.5|72709.5|72732.9|72712.9|72728.9|72708.9|320
1693828200000|2023-09-04 11:50:00|72729.4|72709.4|72727.8|72707.8|72730.9|72715.5|72723.4|72706.4|317
1693828500000|2023-09-04 11:55:00|72727.7|72707.7|72730|72710|72732.9|72717.1|72725.6|72706.8|299
1693828800000|2023-09-04 12:00:00|72730.1|72710.1|72722.4|72712.4|72730.1|72715.6|72717.9|72706|335
1693829100000|2023-09-04 12:05:00|72722.3|72712.3|72726|72706|72732.4|72712.4|72721.7|72704.5|415
1693829400000|2023-09-04 12:10:00|72725.6|72705.6|72723.7|72713.7|72730.2|72713.9|72722.5|72705.5|468
1693829700000|2023-09-04 12:15:00|72723.9|72713.9|72734.2|72714.2|72736|72718.6|72722.6|72709.5|414
1693830000000|2023-09-04 12:20:00|72734.6|72714.6|72733.4|72713.4|72736.6|72717.1|72725.6|72711.9|453
1693830300000|2023-09-04 12:25:00|72733.5|72713.5|72724.2|72714.2|72733.6|72716.3|72721|72706.3|404
1693830600000|2023-09-04 12:30:00|72724.1|72714.1|72738.3|72728.3|72738.5|72728.5|72723.9|72713.9|392
1693830900000|2023-09-04 12:35:00|72738.2|72728.2|72732.5|72712.5|72743.7|72729|72732.3|72712.3|321
1693831200000|2023-09-04 12:40:00|72732.6|72712.6|72731.1|72711.1|72735|72715|72721.3|72704.5|371
1693831500000|2023-09-04 12:45:00|72731|72711|72726.1|72706.1|72731.8|72711.8|72726|72706|374
1693831800000|2023-09-04 12:50:00|72726.2|72706.2|72719.5|72709.5|72726.6|72711.7|72716.5|72705.2|264
1693832100000|2023-09-04 12:55:00|72719.6|72709.6|72722.5|72712.5|72724|72714|72717.2|72707.2|345
1693832400000|2023-09-04 13:00:00|72722.1|72712.1|72705|72695|72730|72716|72703.7|72691.1|659
1693832700000|2023-09-04 13:05:00|72704.8|72694.8|72707.7|72687.7|72710.8|72700.8|72700.6|72685.1|571
1693833000000|2023-09-04 13:10:00|72707.9|72687.9|72702.3|72682.3|72712.1|72698|72700.9|72680.9|576
1693833300000|2023-09-04 13:15:00|72702.5|72682.5|72705.8|72685.8|72715.1|72702|72702.5|72682.5|495
1693833600000|2023-09-04 13:20:00|72706.6|72686.6|72717.4|72697.4|72720.8|72700.8|72701.9|72681.9|446
1693833900000|2023-09-04 13:25:00|72717.5|72697.5|72710.8|72690.8|72719|72702.4|72710.8|72690.8|453
1693834200000|2023-09-04 13:30:00|72710.7|72690.7|72701.5|72691.5|72715.7|72700|72701.4|72686.7|473
1693834500000|2023-09-04 13:35:00|72701.4|72691.4|72714.2|72704.2|72716.8|72706.8|72701.2|72691.2|410
1693834800000|2023-09-04 13:40:00|72714.6|72704.6|72716.4|72696.4|72720.8|72707.8|72707.8|72692.5|436
1693835100000|2023-09-04 13:45:00|72716.3|72696.3|72717.9|72707.9|72721.6|72710.2|72714.1|72695.7|446
1693835400000|2023-09-04 13:50:00|72718|72708|72714.7|72704.7|72724.3|72708.2|72709.8|72699.8|372
1693835700000|2023-09-04 13:55:00|72714.8|72704.8|72722.8|72712.8|72723.1|72713.1|72714.7|72704.7|368
1693836000000|2023-09-04 14:00:00|72722.9|72712.9|72732.7|72722.7|72735|72725|72722.9|72712.9|436
1693836300000|2023-09-04 14:05:00|72732.6|72722.6|72733.4|72723.4|72739.7|72729.7|72731|72721|448
1693836600000|2023-09-04 14:10:00|72733.6|72723.6|72758.1|72738.1|72758.6|72743.2|72733.4|72723.4|513
1693836900000|2023-09-04 14:15:00|72758.2|72738.2|72770.5|72750.5|72775.2|72759.3|72752.3|72738.2|612
1693837200000|2023-09-04 14:20:00|72770.8|72750.8|72765.4|72755.4|72770.8|72756.1|72764.1|72748.1|429
1693837500000|2023-09-04 14:25:00|72765.7|72755.7|72750.8|72740.8|72770.4|72756.1|72750.4|72739.8|505
1693837800000|2023-09-04 14:30:00|72751|72741|72745.8|72735.8|72763.2|72746.7|72743.6|72733.6|590
1693838100000|2023-09-04 14:35:00|72745.7|72735.7|72752.8|72742.8|72757.2|72747.2|72745.7|72735.7|407
1693838400000|2023-09-04 14:40:00|72753|72743|72760.1|72750.1|72767.5|72752.4|72750|72740|437
1693838700000|2023-09-04 14:45:00|72760|72750|72760.3|72750.3|72767.4|72757.4|72757.7|72747.7|344
1693839000000|2023-09-04 14:50:00|72760.2|72750.2|72765.1|72755.1|72771|72756.4|72760.2|72749.5|319
1693839300000|2023-09-04 14:55:00|72765.6|72755.6|72779.8|72769.8|72780.1|72770.1|72763.7|72753.7|280
1693839600000|2023-09-04 15:00:00|72779.9|72769.9|72767.5|72757.5|72782.8|72772.8|72766.2|72756.2|431
1693839900000|2023-09-04 15:05:00|72767.4|72757.4|72765.7|72755.7|72769.1|72759.1|72762.7|72752.7|345
1693840200000|2023-09-04 15:10:00|72765.8|72755.8|72770.7|72760.7|72770.9|72760.9|72765.6|72755.6|200
1693840500000|2023-09-04 15:15:00|72771.2|72761.2|72767.6|72757.6|72772.4|72762.4|72761.2|72751.2|361
1693840800000|2023-09-04 15:20:00|72767.7|72757.7|72768.8|72758.8|72770.6|72760.6|72766.1|72756.1|189
1693841100000|2023-09-04 15:25:00|72768.9|72758.9|72773.4|72753.4|72776.4|72759|72765.7|72751.1|316
1693841400000|2023-09-04 15:30:00|72773.5|72753.5|72770.4|72760.4|72774.6|72761.5|72767.1|72752.1|215
1693841700000|2023-09-04 15:35:00|72770.5|72760.5|72767.7|72757.7|72776.3|72760.8|72767.5|72754|204
1693842000000|2023-09-04 15:40:00|72767.8|72757.8|72768.3|72758.3|72769.5|72759.5|72767.2|72757.2|183
1693842300000|2023-09-04 15:45:00|72768.7|72758.7|72771|72761|72771.5|72761.5|72766.1|72756.1|163
1693842600000|2023-09-04 15:50:00|72770.9|72760.9|72766|72756|72774.2|72761.1|72765.8|72753.4|179
1693842900000|2023-09-04 15:55:00|72765.9|72755.9|72768.8|72748.8|72773.1|72755.9|72763.1|72746.9|252
1693843200000|2023-09-04 16:00:00|72768.9|72748.9|72769.7|72749.7|72770.5|72755.2|72763.6|72747.6|171
1693843500000|2023-09-04 16:05:00|72769.6|72749.6|72764.3|72754.3|72769.8|72755.9|72764.3|72749.6|108
1693843800000|2023-09-04 16:10:00|72764.4|72754.4|72781.3|72761.3|72781.6|72761.6|72763.6|72748.3|200
1693844100000|2023-09-04 16:15:00|72781.4|72761.4|72783.3|72763.3|72785.1|72765.1|72779.9|72759.9|230
1693844400000|2023-09-04 16:20:00|72783.6|72763.6|72783|72763|72787.5|72767.5|72780.7|72760.7|210
1693844700000|2023-09-04 16:25:00|72785.3|72765.3|72783.4|72763.4|72786.3|72766.3|72782.4|72762.4|135
1693845000000|2023-09-04 16:30:00|72783.3|72763.3|72777|72757|72783.5|72763.5|72776.6|72756.6|127
1693845300000|2023-09-04 16:35:00|72776.9|72756.9|72779.4|72759.4|72780.1|72760.1|72776.6|72756.6|129
1693845600000|2023-09-04 16:40:00|72779.5|72759.5|72780.1|72760.1|72781.8|72761.8|72779.2|72759.2|144
1693845900000|2023-09-04 16:45:00|72779.9|72759.9|72779.1|72759.1|72782.1|72762.1|72776.8|72756.8|159
1693846200000|2023-09-04 16:50:00|72779.2|72759.2|72786.3|72766.3|72788.8|72768.8|72779|72759|177
1693846500000|2023-09-04 16:55:00|72786.2|72766.2|72786.7|72766.7|72787.6|72767.6|72781.2|72761.2|320
1693846800000|2023-09-04 17:00:00|72786.5|72766.5|72785.8|72765.8|72787.7|72767.7|72784.5|72764.5|160
1693847100000|2023-09-04 17:05:00|72786|72766|72786.2|72766.2|72787.6|72767.6|72784.7|72764.7|124
1693847400000|2023-09-04 17:10:00|72786.1|72766.1|72786.6|72766.6|72786.7|72766.7|72785.8|72765.8|78
1693847700000|2023-09-04 17:15:00|72786.7|72766.7|72784.8|72764.8|72786.9|72766.9|72784.6|72764.6|47
1693848000000|2023-09-04 17:20:00|72784.7|72764.7|72784.7|72764.7|72785|72765|72784.5|72764.5|45
1693848300000|2023-09-04 17:25:00|72784.6|72764.6|72784.7|72764.7|72785.1|72765.1|72784.4|72764.4|49
1693848600000|2023-09-04 17:30:00|72783.6|72763.6|72783.3|72763.3|72784.7|72764.7|72783.3|72763.3|58
1693848900000|2023-09-04 17:35:00|72783.5|72763.5|72786|72766|72786.2|72766.2|72783.5|72763.5|109
1693849200000|2023-09-04 17:40:00|72786.1|72766.1|72796.5|72776.5|72796.6|72776.6|72785.9|72765.9|113
1693849500000|2023-09-04 17:45:00|72796.6|72776.6|72797|72777|72799|72782|72791.8|72776.3|91
1693849800000|2023-09-04 17:50:00|72796.8|72776.8|72797.2|72777.2|72797.4|72782.1|72792.1|72776.6|64
1693850100000|2023-09-04 17:55:00|72797.1|72777.1|72798.3|72778.3|72799|72779|72795.3|72775.3|84
1693850400000|2023-09-04 18:00:00|72798.6|72778.6|72797.3|72777.3|72798.6|72783.7|72793.2|72776.9|43
1693850700000|2023-09-04 18:05:00|72792.2|72782.2|72797.6|72777.6|72797.9|72782.9|72791.8|72777.1|55
1693851000000|2023-09-04 18:10:00|72797.5|72777.5|72796.7|72776.7|72798.5|72782.1|72791.6|72776.5|47
1693851300000|2023-09-04 18:15:00|72796.5|72776.5|72797|72777|72797.1|72782.3|72791.4|72776.5|58
1693851600000|2023-09-04 18:20:00|72797.1|72777.1|72797|72777|72797.4|72782.2|72791|72776|135
1693851900000|2023-09-04 18:25:00|72797.2|72777.2|72797.1|72777.1|72797.5|72777.5|72796.2|72776.2|97
1693852200000|2023-09-04 18:30:00|72796.9|72776.9|72788.4|72768.4|72796.9|72781.8|72784.6|72765.6|126
1693852500000|2023-09-04 18:35:00|72787.5|72767.5|72788.4|72768.4|72791|72771|72786.6|72766.6|123
1693852800000|2023-09-04 18:40:00|72788.3|72768.3|72789.7|72769.7|72790.2|72770.2|72787.9|72767.9|71
1693853100000|2023-09-04 18:45:00|72789.9|72769.9|72789.6|72769.6|72790.1|72770.1|72789.1|72769.1|65
1693853400000|2023-09-04 18:50:00|72789.3|72769.3|72789.6|72769.6|72790.1|72770.1|72788.8|72768.8|62
1693853700000|2023-09-04 18:55:00|72789.5|72769.5|72789.9|72769.9|72790.2|72775|72784.3|72769.2|60
1693854000000|2023-09-04 19:00:00|72789.5|72769.5|72790.6|72770.6|72792.7|72776.3|72785.8|72769|106
1693854300000|2023-09-04 19:05:00|72790.8|72770.8|72791.4|72771.4|72792.4|72772.4|72789.8|72769.8|171
1693854600000|2023-09-04 19:10:00|72791.3|72771.3|72793.8|72773.8|72794.1|72774.1|72790.5|72770.5|138
1693854900000|2023-09-04 19:15:00|72794.5|72774.5|72795|72775|72795.1|72775.1|72791.9|72771.9|85
1693855200000|2023-09-04 19:20:00|72795.1|72775.1|72794.3|72774.3|72795.7|72775.7|72793.7|72773.7|121
1693855500000|2023-09-04 19:25:00|72794.4|72774.4|72793.7|72773.7|72795.5|72775.5|72793.3|72773.3|75
1693855800000|2023-09-04 19:30:00|72794|72774|72794.2|72774.2|72794.4|72774.4|72793.8|72773.8|48
1693856100000|2023-09-04 19:35:00|72794.1|72774.1|72794.9|72774.9|72794.9|72774.9|72793.9|72773.9|37
1693856400000|2023-09-04 19:40:00|72794.7|72774.7|72793.7|72773.7|72794.7|72774.7|72793.4|72773.4|69
1693856700000|2023-09-04 19:45:00|72794|72774|72794.1|72774.1|72794.4|72774.4|72793.4|72773.4|45
1693857000000|2023-09-04 19:50:00|72794.2|72774.2|72793.3|72773.3|72794.4|72774.4|72793.2|72773.2|88
1693857300000|2023-09-04 19:55:00|72793.2|72773.2|72795|72775|72795.7|72775.7|72791.2|72771.2|250
1693857600000|2023-09-04 20:00:00|72794.9|72774.9|72794.3|72774.3|72795.2|72775.2|72793.8|72773.8|50
1693857900000|2023-09-04 20:05:00|72794.1|72774.1|72793.2|72773.2|72794.5|72774.5|72793|72773|89
1693858200000|2023-09-04 20:10:00|72793.1|72773.1|72791.1|72771.1|72793.8|72773.8|72790.5|72770.5|149
1693858500000|2023-09-04 20:15:00|72791.2|72771.2|72791.7|72771.7|72793.5|72773.5|72791.2|72771.2|68
1693858800000|2023-09-04 20:20:00|72791.8|72771.8|72792|72772|72793.3|72773.3|72791.6|72771.6|89
1693859100000|2023-09-04 20:25:00|72792.1|72772.1|72792.9|72772.9|72793.4|72773.4|72791.3|72771.3|71
1693859400000|2023-09-04 20:30:00|72793|72773|72791.9|72771.9|72793.4|72773.4|72791.6|72771.6|59
1693859700000|2023-09-04 20:35:00|72792.3|72772.3|72792.3|72772.3|72793.1|72773.1|72791.9|72771.9|73
1693860000000|2023-09-04 20:40:00|72792.2|72772.2|72791.2|72771.2|72792.5|72772.5|72787|72767|122
1693860300000|2023-09-04 20:45:00|72791.1|72771.1|72791.2|72771.2|72792.2|72772.2|72789.5|72769.5|116
1693860600000|2023-09-04 20:50:00|72791.3|72771.3|72791.9|72771.9|72792.7|72772.7|72790.8|72770.8|119
1693860900000|2023-09-04 20:55:00|72791.6|72771.6|72806.1|72701.7|72807.8|72773.3|72787.3|72701.2|262
1693861200000|2023-09-04 21:00:00|72806.8|72702.2|72798.6|72706.3|72809.8|72706.3|72798.6|72695.6|34
1693861500000|2023-09-04 21:05:00|72794.5|72706.4|72801.1|72709.7|72804.6|72710.3|72793.9|72704|35
1693861800000|2023-09-04 21:10:00|72796.9|72711.5|72794.7|72715|72796.9|72715|72793.7|72711.5|9
1693862100000|2023-09-04 21:15:00|72794.8|72715.1|72797|72714.2|72797.5|72715.4|72793.6|72714.2|12
1693862400000|2023-09-04 21:20:00|72799.4|72714.8|72794.7|72715.3|72799.8|72715.4|72794.1|72713.1|16
1693862700000|2023-09-04 21:25:00|72794.8|72715.4|72792.9|72715.2|72794.8|72716.9|72791.2|72713.9|35
1693863000000|2023-09-04 21:30:00|72793.2|72715.1|72795.6|72714.2|72795.6|72715.1|72787.8|72710.1|91
1693863300000|2023-09-04 21:35:00|72794.9|72713.9|72793.9|72712.4|72795.5|72714.7|72793|72712|105
1693863600000|2023-09-04 21:40:00|72794.4|72712.6|72795|72711.7|72795.9|72714.1|72793.6|72711.3|142
1693863900000|2023-09-04 21:45:00|72795.1|72712.2|72795|72713.1|72798|72714.5|72794.7|72711.5|101
1693864200000|2023-09-04 21:50:00|72795.3|72713.5|72795.8|72711.8|72796.5|72713.9|72794.8|72710.3|94
1693864500000|2023-09-04 21:55:00|72795.6|72711.9|72795.3|72715.6|72807.9|72719.3|72794.1|72708.8|79
1693864800000|2023-09-04 22:00:00|72795.2|72714.7|72792.9|72711.3|72796.4|72716.9|72786.4|72709.5|287
1693865100000|2023-09-04 22:05:00|72792.8|72711.2|72790.3|72733.9|72802.5|72748.4|72785.2|72711.2|319
1693865400000|2023-09-04 22:10:00|72794|72731.5|72793.9|72732.6|72795.9|72736.8|72788.1|72730.6|112
1693865700000|2023-09-04 22:15:00|72792.9|72733.6|72791.8|72737.8|72795.8|72737.9|72789.9|72732|113
1693866000000|2023-09-04 22:20:00|72791.7|72737.7|72791.7|72735.4|72795.7|72738.3|72788.5|72733.8|135
1693866300000|2023-09-04 22:25:00|72791.8|72735.5|72790.4|72735.9|72793.8|72737.1|72788.2|72733.2|138
1693866600000|2023-09-04 22:30:00|72789.7|72735.2|72790.5|72734.2|72795.7|72737.8|72787.7|72733.1|161
1693866900000|2023-09-04 22:35:00|72790.2|72734.1|72791.4|72736.5|72796.5|72737.5|72788.3|72732.5|86
1693867200000|2023-09-04 22:40:00|72791.5|72735.5|72794.4|72733.7|72796.5|72737.8|72788.9|72732.9|136
1693867500000|2023-09-04 22:45:00|72794.2|72733.2|72793.7|72734.3|72794.5|72737.1|72790.5|72732|238
1693867800000|2023-09-04 22:50:00|72791.5|72735.8|72791.2|72736.8|72794.7|72737.4|72790|72732.4|256
1693868100000|2023-09-04 22:55:00|72794.3|72734.6|72793.5|72733.7|72795.3|72737.3|72789.7|72732.8|252
1693868400000|2023-09-04 23:00:00|72793|72734.2|72787.4|72747|72793.9|72747.2|72786.8|72734.2|343
1693868700000|2023-09-04 23:05:00|72787.1|72746.5|72784.5|72744.5|72792.8|72747|72784|72738.8|265
1693869000000|2023-09-04 23:10:00|72789.6|72744.6|72789.6|72740.7|72792|72744.6|72782.8|72738.2|386
1693869300000|2023-09-04 23:15:00|72789.9|72740.9|72793.1|72740.3|72793.3|72744.6|72783.8|72735.5|332
1693869600000|2023-09-04 23:20:00|72793|72740.2|72793.7|72741.1|72794|72742.3|72789.6|72738.9|151
1693869900000|2023-09-04 23:25:00|72795|72741.2|72794.1|72743.2|72795|72743.8|72790.3|72736.8|185
1693870200000|2023-09-04 23:30:00|72794.4|72743.4|72793.9|72752.1|72794.8|72752.3|72790.2|72738.9|177
1693870500000|2023-09-04 23:35:00|72793.4|72750.5|72793|72749.9|72794.4|72752.9|72790.5|72747.6|224
1693870800000|2023-09-04 23:40:00|72792.9|72750.1|72789.6|72769.6|72795.5|72770.4|72787|72749.2|366
1693871100000|2023-09-04 23:45:00|72789.3|72769.3|72794|72774|72795.4|72775.4|72782.6|72762.6|458
1693871400000|2023-09-04 23:50:00|72793.9|72773.9|72792.9|72772.9|72795.3|72775.3|72789.6|72769.6|288
1693871700000|2023-09-04 23:55:00|72793.1|72773.1|72810|72790|72810.1|72790.1|72793|72773|199
1693872000000|2023-09-05 00:00:00|72809.9|72789.9|72809.5|72789.5|72811.2|72791.2|72807.3|72787.3|264
1693872300000|2023-09-05 00:05:00|72809.4|72789.4|72809.7|72789.7|72811.5|72794.6|72804.6|72788.2|235
1693872600000|2023-09-05 00:10:00|72809.6|72789.6|72810.9|72790.9|72811.7|72793.4|72803.4|72787|285
1693872900000|2023-09-05 00:15:00|72810.6|72790.6|72810.2|72790.2|72813.2|72797.1|72804.8|72788.7|302
1693873200000|2023-09-05 00:20:00|72810|72790|72810.4|72790.4|72811.1|72795.2|72798.3|72786.2|344
1693873500000|2023-09-05 00:25:00|72810.3|72790.3|72803.4|72793.4|72813.3|72798.5|72801.6|72789.2|359
1693873800000|2023-09-05 00:30:00|72803.2|72793.2|72798.6|72778.6|72809.2|72793.3|72796.5|72776.5|349
1693874100000|2023-09-05 00:35:00|72798.5|72778.5|72800.3|72780.3|72802.3|72782.3|72797.9|72777.9|337
1693874400000|2023-09-05 00:40:00|72800.4|72780.4|72802.1|72782.1|72802.1|72785.3|72794.3|72774.3|335
1693874700000|2023-09-05 00:45:00|72802.3|72782.3|72803.1|72783.1|72803.8|72783.8|72796.6|72776.6|396
1693875000000|2023-09-05 00:50:00|72802.8|72782.8|72787.8|72767.8|72805.3|72785.3|72787.4|72767.4|418
1693875300000|2023-09-05 00:55:00|72786.1|72766.1|72798.1|72778.1|72798.7|72778.7|72783.7|72763.7|388
1693875600000|2023-09-05 01:00:00|72798|72778|72808.5|72788.5|72812.8|72792.8|72791.5|72771.5|566
1693875900000|2023-09-05 01:05:00|72808.8|72788.8|72809.9|72789.9|72810.7|72790.7|72804.6|72784.6|433
1693876200000|2023-09-05 01:10:00|72810.2|72790.2|72811.7|72791.7|72812.5|72792.5|72805.6|72785.6|286
1693876500000|2023-09-05 01:15:00|72811.6|72791.6|72801.9|72781.9|72812.8|72797.4|72800.7|72781.7|357
1693876800000|2023-09-05 01:20:00|72801.8|72781.8|72790.5|72770.5|72802.6|72787.8|72779.9|72768.8|514
1693877100000|2023-09-05 01:25:00|72792|72772|72786.1|72766.1|72796.1|72783|72769.4|72759.4|537
1693877400000|2023-09-05 01:30:00|72780.2|72770.2|72821|72801|72824.6|72805.5|72779.9|72766.9|782
1693877700000|2023-09-05 01:35:00|72822.2|72802.2|72860.9|72850.9|72888.6|72868.6|72822.2|72802.2|800
1693878000000|2023-09-05 01:40:00|72860.3|72850.3|72893|72873|72896.6|72876.6|72857.7|72846.9|595
1693878300000|2023-09-05 01:45:00|72892.9|72872.9|72931.7|72911.7|72932.2|72912.2|72892.9|72872.9|793
1693878600000|2023-09-05 01:50:00|72938.1|72918.1|72927.1|72917.1|72952.5|72938.2|72926.1|72906.7|738
1693878900000|2023-09-05 01:55:00|72927.2|72917.2|72932|72912|72942.4|72930.1|72919.3|72902|666
1693879200000|2023-09-05 02:00:00|72932.1|72912.1|72924.3|72914.3|72933.6|72921.1|72919.2|72904.1|559
1693879500000|2023-09-05 02:05:00|72924.4|72914.4|72936.1|72926.1|72940.1|72930.1|72922|72912|553
1693879800000|2023-09-05 02:10:00|72935.6|72925.6|72930.7|72920.7|72937.3|72927.3|72927|72917|466
1693880100000|2023-09-05 02:15:00|72930.6|72920.6|72927.7|72917.7|72931.6|72921.6|72919|72903.6|461
1693880400000|2023-09-05 02:20:00|72927.8|72917.8|72936.2|72926.2|72939.6|72929.3|72925.1|72914.4|497
1693880700000|2023-09-05 02:25:00|72936.3|72926.3|72951.8|72941.8|72961.4|72947.4|72936|72926|550
1693881000000|2023-09-05 02:30:00|72951.7|72941.7|72947.3|72937.3|72968.8|72956.1|72947.3|72934.2|617
1693881300000|2023-09-05 02:35:00|72947.5|72937.5|72949.9|72939.9|72955.3|72942|72935.1|72920.4|545
1693881600000|2023-09-05 02:40:00|72950|72940|72932|72922|72953.9|72943.9|72924.8|72912.3|562
1693881900000|2023-09-05 02:45:00|72931.9|72921.9|72894.2|72874.2|72932.2|72922.2|72885.8|72871.4|602
1693882200000|2023-09-05 02:50:00|72895.8|72875.8|72913|72903|72916.4|72904.8|72891.5|72872|550
1693882500000|2023-09-05 02:55:00|72913.1|72903.1|72915.5|72905.5|72925.3|72915.3|72910.9|72900.3|508
1693882800000|2023-09-05 03:00:00|72914.4|72904.4|72924|72914|72927|72917|72914|72904|399
1693883100000|2023-09-05 03:05:00|72923.9|72913.9|72921.9|72911.9|72931.3|72917.4|72920.7|72908.7|424
1693883400000|2023-09-05 03:10:00|72921.8|72911.8|72936.4|72926.4|72938.2|72928.2|72920.9|72910.9|446
1693883700000|2023-09-05 03:15:00|72937.2|72927.2|72940.5|72920.5|72945.8|72932.1|72932.4|72920.4|531
1693884000000|2023-09-05 03:20:00|72940.6|72920.6|72929.4|72919.4|72942.2|72923.2|72927.1|72917.1|324
1693884300000|2023-09-05 03:25:00|72929.3|72919.3|72927.6|72917.6|72931.1|72921.1|72920.9|72910.9|390
1693884600000|2023-09-05 03:30:00|72927.7|72917.7|72926.6|72916.6|72934.9|72924.9|72921.3|72911.3|364
1693884900000|2023-09-05 03:35:00|72926.7|72916.7|72935.3|72915.3|72935.7|72919.6|72926|72913.4|322
1693885200000|2023-09-05 03:40:00|72935.2|72915.2|72918.6|72908.6|72935.3|72920.4|72914|72903.2|313
1693885500000|2023-09-05 03:45:00|72918.7|72908.7|72917.6|72907.6|72921.6|72911.6|72915.8|72905.8|361
1693885800000|2023-09-05 03:50:00|72917.7|72907.7|72918.8|72908.8|72923.1|72913.1|72915.8|72905.8|206
1693886100000|2023-09-05 03:55:00|72918.9|72908.9|72921.2|72911.2|72929.4|72919.4|72918.9|72908.9|333
1693886400000|2023-09-05 04:00:00|72921.1|72911.1|72935.8|72915.8|72936|72920.1|72918.1|72908.1|319
1693886700000|2023-09-05 04:05:00|72935.9|72915.9|72923.5|72913.5|72935.9|72919.9|72923.3|72911.3|254
1693887000000|2023-09-05 04:10:00|72923.4|72913.4|72928.1|72918.1|72928.2|72918.2|72922.8|72912.8|305
1693887300000|2023-09-05 04:15:00|72928.3|72918.3|72927.3|72917.3|72928.8|72918.8|72923.4|72913.4|277
1693887600000|2023-09-05 04:20:00|72927.4|72917.4|72921.6|72911.6|72931.5|72921.5|72920.9|72910.9|302
1693887900000|2023-09-05 04:25:00|72921.7|72911.7|72922.1|72902.1|72923.4|72911.9|72916.4|72902|242
1693888200000|2023-09-05 04:30:00|72920.9|72900.9|72910.6|72900.6|72926|72908.9|72903.7|72893.7|468
1693888500000|2023-09-05 04:35:00|72910.5|72900.5|72903.5|72893.5|72910.8|72900.8|72898.1|72888.1|346
1693888800000|2023-09-05 04:40:00|72903.6|72893.6|72897.9|72887.9|72905.9|72893.8|72890.3|72879|397
1693889100000|2023-09-05 04:45:00|72897.8|72887.8|72905.1|72895.1|72909.1|72899.1|72897.8|72887.8|345
1693889400000|2023-09-05 04:50:00|72904.9|72894.9|72908.1|72898.1|72909.7|72899.7|72904.3|72894.3|216
1693889700000|2023-09-05 04:55:00|72908.4|72898.4|72895.1|72885.1|72908.7|72898.7|72890.4|72880.4|400
1693890000000|2023-09-05 05:00:00|72895|72885|72897.6|72887.6|72898.2|72888.2|72885.3|72875.3|511
1693890300000|2023-09-05 05:05:00|72897.7|72887.7|72911.3|72901.3|72911.4|72901.4|72894.2|72884.2|359
1693890600000|2023-09-05 05:10:00|72911.2|72901.2|72929.3|72919.3|72929.4|72919.4|72908|72898|442
1693890900000|2023-09-05 05:15:00|72929.4|72919.4|72912.6|72902.6|72943.2|72926.8|72912.5|72902.5|501
1693891200000|2023-09-05 05:20:00|72912.7|72902.7|72924.4|72914.4|72927.6|72917.6|72907.4|72897.4|379
1693891500000|2023-09-05 05:25:00|72924.3|72914.3|72929.5|72919.5|72932.6|72922.6|72920.7|72910.7|411
1693891800000|2023-09-05 05:30:00|72929.4|72919.4|72933.6|72923.6|72942.6|72932.6|72923.8|72913.8|447
1693892100000|2023-09-05 05:35:00|72933.7|72923.7|72929.7|72919.7|72936.6|72926.6|72929|72919|419
1693892400000|2023-09-05 05:40:00|72929.6|72919.6|72921.6|72911.6|72933.8|72919.9|72920.7|72910.7|478
1693892700000|2023-09-05 05:45:00|72921.7|72911.7|72916.6|72906.6|72928.7|72913.8|72907.8|72897.8|497
1693893000000|2023-09-05 05:50:00|72916.8|72906.8|72942.4|72932.4|72944.8|72934.8|72913.8|72903.8|557
1693893300000|2023-09-05 05:55:00|72942.3|72932.3|72966.2|72956.2|72971.9|72961.9|72942.3|72932.3|609
1693893600000|2023-09-05 06:00:00|72966.5|72956.5|72954.5|72944.5|72969.9|72959.9|72949.6|72939.6|654
1693893900000|2023-09-05 06:05:00|72954.6|72944.6|72962.7|72952.7|72967.1|72957.1|72946.6|72936.6|594
1693894200000|2023-09-05 06:10:00|72962.6|72952.6|72969.7|72959.7|72970.6|72960.6|72947.4|72937.4|616
1693894500000|2023-09-05 06:15:00|72969.9|72959.9|72981.4|72971.4|72985.3|72971.5|72962.6|72952.6|615
1693894800000|2023-09-05 06:20:00|72981.3|72971.3|72993|72983|72993.6|72983.6|72971.8|72961.4|661
1693895100000|2023-09-05 06:25:00|72993.2|72983.2|72998.6|72988.6|73007.2|72997.2|72988.4|72978.4|734
1693895400000|2023-09-05 06:30:00|72999|72989|72983.8|72973.8|73000.5|72990.5|72976.4|72966.4|619
1693895700000|2023-09-05 06:35:00|72984|72974|72970.9|72960.9|72991.1|72981.1|72966.5|72956.5|513
1693896000000|2023-09-05 06:40:00|72971|72961|72970.9|72960.9|72983|72973|72969|72959|553
1693896300000|2023-09-05 06:45:00|72970.8|72960.8|73001.2|72991.2|73006.2|72996.2|72964.6|72954.6|547
1693896600000|2023-09-05 06:50:00|73001|72991|72982.5|72972.5|73011.2|73001.2|72982.4|72972.4|636
1693896900000|2023-09-05 06:55:00|72982.9|72972.9|73001.6|72991.6|73007.8|72995.2|72980.2|72970.2|669
1693897200000|2023-09-05 07:00:00|73001.5|72991.5|73012.2|73002.2|73025.8|73012.9|72989.2|72977.9|651
1693897500000|2023-09-05 07:05:00|73012.3|73002.3|72996.3|72986.3|73014|73004|72991.6|72975.6|589
1693897800000|2023-09-05 07:10:00|72996.2|72986.2|72996.1|72986.1|73012.1|73002.1|72987.9|72977.9|557
1693898100000|2023-09-05 07:15:00|72996|72986|72993|72983|73000.8|72990.8|72983.7|72973.7|573
1693898400000|2023-09-05 07:20:00|72992.9|72982.9|73001.1|72991.1|73006.8|72996.8|72990.9|72980.9|525
1693898700000|2023-09-05 07:25:00|73001.4|72991.4|72997.7|72987.7|73001.4|72991.4|72987.6|72977.6|503
1693899000000|2023-09-05 07:30:00|72997.8|72987.8|73003.6|72993.6|73005.3|72995.3|72997.7|72987.7|447
1693899300000|2023-09-05 07:35:00|73003.8|72993.8|73010.5|73000.5|73017.3|73007.3|73000.6|72990.6|475
1693899600000|2023-09-05 07:40:00|73010.6|73000.6|73012.3|73002.3|73016.6|73006.6|73009.3|72999.3|486
1693899900000|2023-09-05 07:45:00|73012.2|73002.2|73006.7|72996.7|73013.6|73003.6|73000.9|72990.9|365
1693900200000|2023-09-05 07:50:00|73007.1|72997.1|73024.2|73014.2|73034.5|73024.5|73006.6|72996.6|572
1693900500000|2023-09-05 07:55:00|73024.3|73014.3|73051.7|73031.7|73055|73041.8|73019.4|73009.4|594
1693900800000|2023-09-05 08:00:00|73052|73032|73066.5|73056.5|73093|73073|73044.5|73031.9|658
1693901100000|2023-09-05 08:05:00|73066.4|73056.4|73068.5|73058.5|73072|73062|73056.7|73046.7|493
1693901400000|2023-09-05 08:10:00|73068.6|73058.6|73083.3|73063.3|73088.5|73078.5|73064.5|73054.5|556
1693901700000|2023-09-05 08:15:00|73083.1|73063.1|73092.4|73082.4|73099.5|73089.5|73079|73062.2|469
1693902000000|2023-09-05 08:20:00|73092.6|73082.6|73090.4|73080.4|73095.7|73083.1|73080.8|73070.8|462
1693902300000|2023-09-05 08:25:00|73090.3|73080.3|73127|73107|73127.8|73111.6|73084.6|73074.6|586
1693902600000|2023-09-05 08:30:00|73126.6|73106.6|73099.1|73089.1|73126.7|73111|73098.3|73082.3|572
1693902900000|2023-09-05 08:35:00|73098.8|73088.8|73068|73058|73099|73089|73065.3|73051|697
1693903200000|2023-09-05 08:40:00|73068.1|73058.1|73061.4|73051.4|73070.3|73060.3|73060.2|73050.2|500
1693903500000|2023-09-05 08:45:00|73061.3|73051.3|73050.8|73040.8|73062.9|73052.9|73045.7|73035.7|460
1693903800000|2023-09-05 08:50:00|73050.7|73040.7|73083.7|73063.7|73089.8|73075.3|73050.1|73040.1|513
1693904100000|2023-09-05 08:55:00|73083.8|73063.8|73087.4|73077.4|73087.8|73077.8|73067.4|73057.4|513
1693904400000|2023-09-05 09:00:00|73087.5|73077.5|73081.5|73071.5|73097.8|73087.8|73075|73065|507
1693904700000|2023-09-05 09:05:00|73081.6|73071.6|73064.3|73054.3|73082.4|73072.4|73061.9|73051.9|439
1693905000000|2023-09-05 09:10:00|73064.1|73054.1|73076.1|73066.1|73080.8|73070.8|73057.6|73047.6|467
1693905300000|2023-09-05 09:15:00|73076|73066|73082.5|73072.5|73082.6|73072.6|73068.6|73058.6|497
1693905600000|2023-09-05 09:20:00|73084.7|73074.7|73088.3|73078.3|73100.2|73090.2|73081.4|73067|572
1693905900000|2023-09-05 09:25:00|73088.4|73078.4|73105.6|73095.6|73107.4|73097.4|73085.3|73075.3|495
1693906200000|2023-09-05 09:30:00|73105.8|73095.8|73098.4|73078.4|73111.5|73101.5|73087.9|73071.9|480
1693906500000|2023-09-05 09:35:00|73097.4|73077.4|73082.2|73072.2|73098|73083.1|73082.1|73071.2|492
1693906800000|2023-09-05 09:40:00|73081.5|73071.5|73084|73074|73097.2|73087.2|73080.9|73069.7|498
1693907100000|2023-09-05 09:45:00|73083.9|73073.9|73081.6|73071.6|73084.8|73074.8|73071.9|73061.9|472
1693907400000|2023-09-05 09:50:00|73081.5|73071.5|73091.4|73081.4|73099|73089|73076.4|73066.4|532
1693907700000|2023-09-05 09:55:00|73091.5|73081.5|73096.2|73086.2|73097.1|73087.1|73078.7|73068.7|511
1693908000000|2023-09-05 10:00:00|73097.2|73087.2|73099.2|73089.2|73100.2|73090.2|73093.1|73083.1|467
1693908300000|2023-09-05 10:05:00|73099.3|73089.3|73105.2|73095.2|73113.2|73100.3|73099.3|73087.4|426
1693908600000|2023-09-05 10:10:00|73105.3|73095.3|73104.7|73094.7|73113.8|73100.1|73101.9|73088|414
1693908900000|2023-09-05 10:15:00|73104.8|73094.8|73098|73088|73104.9|73094.9|73090.1|73077.3|489
1693909200000|2023-09-05 10:20:00|73098.1|73088.1|73095.3|73085.3|73103.4|73093.4|73092.9|73082.9|476
1693909500000|2023-09-05 10:25:00|73095.2|73085.2|73104.3|73094.3|73104.3|73094.3|73091.4|73081.4|533
1693909800000|2023-09-05 10:30:00|73104.5|73094.5|73108.1|73098.1|73108.1|73098.1|73100.7|73090.7|419
1693910100000|2023-09-05 10:35:00|73108|73098|73095.7|73085.7|73109.7|73099.7|73095.2|73085.2|448
1693910400000|2023-09-05 10:40:00|73095.8|73085.8|73103.8|73093.8|73104.9|73094.9|73093.8|73083.8|391
1693910700000|2023-09-05 10:45:00|73104|73094|73095.8|73085.8|73104.3|73094.3|73085.5|73075.5|423
1693911000000|2023-09-05 10:50:00|73095.9|73085.9|73097.5|73087.5|73100.1|73090.1|73089.5|73079.5|353
1693911300000|2023-09-05 10:55:00|73097.3|73087.3|73102.8|73092.8|73104.9|73094.9|73092.7|73082.7|505
1693911600000|2023-09-05 11:00:00|73102.9|73092.9|73104.4|73094.4|73105.6|73095.6|73098.3|73088.3|415
1693911900000|2023-09-05 11:05:00|73104.5|73094.5|73103.8|73093.8|73107.3|73097.3|73085.8|73075.8|504
1693912200000|2023-09-05 11:10:00|73103.7|73093.7|73094.2|73084.2|73104|73094|73093.6|73080.4|512
1693912500000|2023-09-05 11:15:00|73094.1|73084.1|73097.5|73087.5|73102.8|73092.8|73088.3|73078.3|452
1693912800000|2023-09-05 11:20:00|73097.4|73087.4|73106.7|73096.7|73115.2|73105.2|73097.3|73087.3|476
1693913100000|2023-09-05 11:25:00|73106.8|73096.8|73087.2|73077.2|73106.8|73096.8|73086.6|73076.6|397
1693913400000|2023-09-05 11:30:00|73087.1|73077.1|73080.3|73070.3|73088.2|73078.2|73078.4|73068.4|466
1693913700000|2023-09-05 11:35:00|73080|73070|73080.7|73070.7|73084.9|73074.9|73077.2|73067.2|434
1693914000000|2023-09-05 11:40:00|73080.8|73070.8|73080.7|73070.7|73086.6|73076.6|73078.9|73068.9|432
1693914300000|2023-09-05 11:45:00|73081.5|73071.5|73075.2|73065.2|73084.8|73074.8|73075|73065|354
1693914600000|2023-09-05 11:50:00|73075.1|73065.1|73078.3|73068.3|73082.6|73072.6|73073.4|73063.4|323
1693914900000|2023-09-05 11:55:00|73078.2|73068.2|73096.3|73086.3|73096.5|73086.5|73073.4|73063.4|450
1693915200000|2023-09-05 12:00:00|73096.6|73086.6|73096.9|73086.9|73099.9|73089.9|73082.6|73072.6|570
1693915500000|2023-09-05 12:05:00|73096.8|73086.8|73107.2|73087.2|73107.2|73087.2|73090.7|73076.4|512
1693915800000|2023-09-05 12:10:00|73107.1|73087.1|73105.8|73085.8|73113.6|73093.6|73104.1|73084.1|514
1693916100000|2023-09-05 12:15:00|73105.7|73085.7|73117.4|73097.4|73119.6|73099.6|73104|73084|541
1693916400000|2023-09-05 12:20:00|73117.3|73097.3|73118.7|73098.7|73119.8|73102.6|73108.4|73093.4|590
1693916700000|2023-09-05 12:25:00|73118.5|73098.5|73107.2|73097.2|73121.5|73104|73103.2|73089.2|581
1693917000000|2023-09-05 12:30:00|73107.4|73097.4|73117.6|73107.6|73122.3|73108.9|73105.6|73095.6|511
1693917300000|2023-09-05 12:35:00|73117.5|73107.5|73103.9|73093.9|73121.8|73109.4|73102.1|73092.1|481
1693917600000|2023-09-05 12:40:00|73103.8|73093.8|73069.3|73049.3|73111|73096.5|73055.4|73035.4|733
1693917900000|2023-09-05 12:45:00|73069.6|73049.6|73064.8|73054.8|73101|73081|73056.9|73036.9|937
1693918200000|2023-09-05 12:50:00|73064.9|73054.9|73055.1|73035.1|73073.4|73058.2|73038.7|73027.2|906
1693918500000|2023-09-05 12:55:00|73055|73035|73040.9|73030.9|73062.8|73047.9|73036.4|73026.4|719
1693918800000|2023-09-05 13:00:00|73040.7|73030.7|73040.6|73030.6|73046.8|73036.8|73030.4|73020.4|921
1693919100000|2023-09-05 13:05:00|73040.8|73030.8|73045.3|73035.3|73057|73041.5|73034.4|73024.3|750
1693919400000|2023-09-05 13:10:00|73045.5|73035.5|73065.4|73055.4|73072.1|73059.3|73037.9|73027.9|856
1693919700000|2023-09-05 13:15:00|73065|73055|73075|73055|73075.7|73057.2|73052.2|73032.7|818
1693920000000|2023-09-05 13:20:00|73075.1|73055.1|73056.6|73046.6|73083|73063.2|73052.8|73042.8|703
1693920300000|2023-09-05 13:25:00|73056.7|73046.7|73035.1|73025.1|73059.7|73049.7|73034.4|73024.4|668
1693920600000|2023-09-05 13:30:00|73033.7|73023.7|73063|73053|73065.4|73055.4|73030|73020|897
1693920900000|2023-09-05 13:35:00|73063.1|73053.1|73043.5|73033.5|73063.6|73053.6|73035.8|73025.8|846
1693921200000|2023-09-05 13:40:00|73043.6|73033.6|73060.6|73050.6|73071.4|73061.4|73043.2|73033.2|819
1693921500000|2023-09-05 13:45:00|73060.4|73050.4|73093.8|73083.8|73111.1|73091.1|73040.9|73030.9|845
1693921800000|2023-09-05 13:50:00|73094.2|73084.2|73095.1|73085.1|73098.2|73088.2|73072.9|73062.9|760
1693922100000|2023-09-05 13:55:00|73095.2|73085.2|73087.5|73067.5|73103.7|73093.7|73083.3|73063.3|693
1693922400000|2023-09-05 14:00:00|73087.4|73067.4|73088.7|73078.7|73104.5|73092.7|73082.8|73062.8|847
1693922700000|2023-09-05 14:05:00|73088.5|73078.5|73095.3|73085.3|73100.3|73090.3|73087.4|73077.4|727
1693923000000|2023-09-05 14:10:00|73094.8|73084.8|73099.1|73079.1|73112.2|73096.4|73090.4|73079|673
1693923300000|2023-09-05 14:15:00|73099.2|73079.2|73087.3|73077.3|73101.8|73089.9|73085.9|73075.9|663
1693923600000|2023-09-05 14:20:00|73087.5|73077.5|73087.3|73077.3|73093|73083|73082.7|73072.7|616
1693923900000|2023-09-05 14:25:00|73087.4|73077.4|73085.1|73075.1|73101.4|73086.5|73084.1|73071.4|598
1693924200000|2023-09-05 14:30:00|73084.8|73074.8|73091.3|73081.3|73092.8|73082.8|73065.9|73048.7|744
1693924500000|2023-09-05 14:35:00|73091.6|73081.6|73087.1|73067.1|73093.1|73082.1|73073.7|73062.5|743
1693924800000|2023-09-05 14:40:00|73086.7|73066.7|73095.7|73085.7|73097.2|73087.2|73074.9|73064.9|654
1693925100000|2023-09-05 14:45:00|73095.8|73085.8|73098.4|73088.4|73105.3|73095.3|73091.4|73081.4|673
1693925400000|2023-09-05 14:50:00|73098.6|73088.6|73094.9|73084.9|73103.5|73093.5|73087.8|73077.8|753
1693925700000|2023-09-05 14:55:00|73095|73085|73103.6|73093.6|73108.2|73095|73091.6|73076.8|678
1693926000000|2023-09-05 15:00:00|73103.7|73093.7|73089|73079|73104.7|73094.7|73086.5|73076.5|626
1693926300000|2023-09-05 15:05:00|73089.1|73079.1|73083.3|73073.3|73090|73080|73074.9|73064.9|643
1693926600000|2023-09-05 15:10:00|73083.5|73073.5|73063.1|73053.1|73085.9|73075.9|73061.7|73051.7|732
1693926900000|2023-09-05 15:15:00|73062.4|73052.4|73065|73055|73065.2|73055.2|73057|73047|595
1693927200000|2023-09-05 15:20:00|73065.1|73055.1|73071.5|73061.5|73073.1|73063.1|73057.3|73047.3|506
1693927500000|2023-09-05 15:25:00|73071.7|73061.7|73069.8|73059.8|73078.8|73068.8|73064.2|73054.2|513
1693927800000|2023-09-05 15:30:00|73069.9|73059.9|73054.4|73044.4|73087.1|73077.1|73053.7|73043.7|638
1693928100000|2023-09-05 15:35:00|73054.3|73044.3|73054.6|73044.6|73064|73054|73052.5|73042.5|495
1693928400000|2023-09-05 15:40:00|73054.7|73044.7|73064.9|73054.9|73070.2|73060.2|73054.5|73044.5|402
1693928700000|2023-09-05 15:45:00|73065|73055|73049.3|73039.3|73065.2|73055.2|73047.3|73037.3|544
1693929000000|2023-09-05 15:50:00|73050.7|73040.7|73061.4|73051.4|73061.4|73051.4|73042.4|73032.4|454
1693929300000|2023-09-05 15:55:00|73061.6|73051.6|73069.8|73059.8|73073.5|73063.5|73057.1|73045.2|549
1693929600000|2023-09-05 16:00:00|73070.8|73060.8|73045.9|73035.9|73071.2|73061.2|73045.3|73035.3|535
1693929900000|2023-09-05 16:05:00|73045.8|73035.8|73028.8|73018.8|73046.2|73036.2|73028.7|73018.7|538
1693930200000|2023-09-05 16:10:00|73028.7|73018.7|73023.5|73013.5|73029.4|73019.4|73019.9|73009.9|330
1693930500000|2023-09-05 16:15:00|73023.6|73013.6|73014.2|73004.2|73024.6|73014.6|73013.5|73003.5|480
1693930800000|2023-09-05 16:20:00|73014.1|73004.1|73014.6|73004.6|73020.9|73010.9|73009.4|72999.4|351
1693931100000|2023-09-05 16:25:00|73014.5|73004.5|73015.7|73005.7|73020|73010|73013.7|73003.7|432
1693931400000|2023-09-05 16:30:00|73015.8|73005.8|73010.8|73000.8|73018.7|73008.7|73008.3|72998.3|329
1693931700000|2023-09-05 16:35:00|73011|73001|73012.5|73002.5|73014.3|73004.3|73008.6|72998.6|234
1693932000000|2023-09-05 16:40:00|73012.2|73002.2|73015.6|73005.6|73023.8|73008.2|73008.6|72998.6|381
1693932300000|2023-09-05 16:45:00|73015.5|73005.5|73020.9|73010.9|73024.1|73014.1|73014.3|73001.3|358
1693932600000|2023-09-05 16:50:00|73021|73011|73010.8|73000.8|73021|73011|73002.8|72990.8|356
1693932900000|2023-09-05 16:55:00|73010.6|73000.6|73021.4|73011.4|73024.8|73014.8|73010.4|73000.4|378
1693933200000|2023-09-05 17:00:00|73021.5|73011.5|73030.2|73020.2|73030.2|73020.2|73017|73005.6|375
1693933500000|2023-09-05 17:05:00|73030.1|73020.1|73043.4|73033.4|73044.2|73034.2|73030.1|73020.1|330
1693933800000|2023-09-05 17:10:00|73043.5|73033.5|73048.5|73038.5|73050|73040|73043.5|73033.5|287
1693934100000|2023-09-05 17:15:00|73049.2|73039.2|73061.6|73051.6|73061.6|73051.6|73048|73036.6|331
1693934400000|2023-09-05 17:20:00|73061.7|73051.7|73056.8|73046.8|73069.5|73052.1|73055.6|73041.9|414
1693934700000|2023-09-05 17:25:00|73061.7|73041.7|73051|73031|73062.7|73046.9|73050.2|73030.2|467
1693935000000|2023-09-05 17:30:00|73051.3|73031.3|73053.8|73043.8|73059.4|73043.8|73044.7|73031.3|424
1693935300000|2023-09-05 17:35:00|73053.9|73043.9|73056.8|73036.8|73056.9|73044.8|73048.6|73033|412
1693935600000|2023-09-05 17:40:00|73056.9|73036.9|73058.9|73038.9|73061.6|73041.6|73056.3|73036.3|359
1693935900000|2023-09-05 17:45:00|73058.6|73038.6|73055.3|73035.3|73058.7|73038.7|73054.3|73034.3|360
1693936200000|2023-09-05 17:50:00|73055.2|73035.2|73030.8|73010.8|73057.2|73037.2|73027.4|73007.4|475
1693936500000|2023-09-05 17:55:00|73030.1|73010.1|73016|72996|73034.7|73015.4|73008.2|72995.6|609
1693936800000|2023-09-05 18:00:00|73015.8|72995.8|73033.2|73013.2|73033.2|73013.2|73007.3|72987.3|651
1693937100000|2023-09-05 18:05:00|73033.3|73013.3|73045|73025|73047.6|73027.6|73030.7|73010.7|522
1693937400000|2023-09-05 18:10:00|73045.1|73025.1|73033.6|73013.6|73050.7|73033.4|73030.2|73010.2|521
1693937700000|2023-09-05 18:15:00|73033.3|73013.3|73011.8|72991.8|73036.6|73016.6|73006.6|72991.2|499
1693938000000|2023-09-05 18:20:00|73012.3|72992.3|73012.9|72992.9|73026|73006|73006|72988.2|580
1693938300000|2023-09-05 18:25:00|73013|72993|73016.2|72996.2|73021.8|73001.8|73007|72991.1|608
1693938600000|2023-09-05 18:30:00|73016.5|72996.5|73022|73002|73022.4|73002.4|73015.9|72995.9|513
1693938900000|2023-09-05 18:35:00|73022.4|73002.4|73041.6|73021.6|73041.7|73022.7|73022|73002|563
1693939200000|2023-09-05 18:40:00|73041.7|73021.7|73043.1|73023.1|73048|73033.5|73029.2|73013.6|561
1693939500000|2023-09-05 18:45:00|73043|73023|73034.4|73024.4|73047.5|73032.2|73034.1|73023|410
1693939800000|2023-09-05 18:50:00|73034.9|73024.9|73048.8|73028.8|73050.7|73032.3|73034.2|73024.2|422
1693940100000|2023-09-05 18:55:00|73044.4|73034.4|73040.5|73030.5|73046.4|73036.4|73040.5|73030.5|486
1693940400000|2023-09-05 19:00:00|73041|73031|73052.1|73042.1|73053.3|73043.3|73039.8|73029.8|450
1693940700000|2023-09-05 19:05:00|73052.2|73042.2|73052.7|73042.7|73056.8|73046.8|73051.1|73041.1|368
1693941000000|2023-09-05 19:10:00|73052.6|73042.6|73053.2|73043.2|73055.4|73045.4|73052.5|73042.5|344
1693941300000|2023-09-05 19:15:00|73053.3|73043.3|73053.4|73043.4|73054|73044|73052.7|73042.7|362
1693941600000|2023-09-05 19:20:00|73053.3|73043.3|73049|73039|73053.6|73043.6|73047.7|73037.7|249
1693941900000|2023-09-05 19:25:00|73049.1|73039.1|73039|73019|73049.2|73039.2|73029.4|73018.5|376
1693942200000|2023-09-05 19:30:00|73033.6|73023.6|73034.6|73024.6|73041|73024.8|73032.7|73018.4|450
1693942500000|2023-09-05 19:35:00|73034.7|73024.7|73032.1|73022.1|73034.7|73024.7|73031.8|73021.8|288
1693942800000|2023-09-05 19:40:00|73032.2|73022.2|73032.6|73012.6|73035.7|73022.4|73026.5|73011.9|312
1693943100000|2023-09-05 19:45:00|73032.7|73012.7|73027.5|73017.5|73033.3|73017.9|73026.4|73011.6|477
1693943400000|2023-09-05 19:50:00|73027.2|73017.2|73042.5|73022.5|73043.2|73023.2|73026.6|73016.6|648
1693943700000|2023-09-05 19:55:00|73042.8|73022.8|73039.6|73019.6|73045.9|73029|73037.6|73017.6|745
1693944000000|2023-09-05 20:00:00|73039.7|73019.7|73040.7|73020.7|73040.9|73020.9|73038.1|73018.1|532
1693944300000|2023-09-05 20:05:00|73040.3|73020.3|73054.3|73034.3|73058.7|73038.7|73039|73019|434
1693944600000|2023-09-05 20:10:00|73053.8|73033.8|73053.9|73033.9|73054.9|73034.9|73052.8|73032.8|327
1693944900000|2023-09-05 20:15:00|73053.3|73033.3|73039.5|73019.5|73053.3|73033.3|73038.9|73018.9|487
1693945200000|2023-09-05 20:20:00|73039.4|73019.4|73039.7|73019.7|73040.7|73020.7|73038.7|73018.7|432
1693945500000|2023-09-05 20:25:00|73039.5|73019.5|73044.5|73024.5|73045.5|73025.5|73039|73019|413
1693945800000|2023-09-05 20:30:00|73044.8|73024.8|73048.3|73028.3|73050.9|73030.9|73043.5|73023.5|321
1693946100000|2023-09-05 20:35:00|73048.8|73028.8|73053.8|73033.8|73054.3|73034.3|73048.2|73028.2|445
1693946400000|2023-09-05 20:40:00|73053.7|73033.7|73056.6|73036.6|73061.2|73041.2|73052.6|73032.6|275
1693946700000|2023-09-05 20:45:00|73056.7|73036.7|73041.9|73021.9|73057|73037|73040.6|73020.6|200
1693947000000|2023-09-05 20:50:00|73041.8|73021.8|73057.8|73027.4|73059.9|73033.2|73041.6|73020.7|420
1693947300000|2023-09-05 20:55:00|73058.8|73026.9|73096.5|73005.6|73096.5|73035|73054.9|73005.6|309
1693947600000|2023-09-05 21:00:00|73097.4|73001.7|73059.9|72998.2|73100.3|73005.2|73059.9|72984.9|58
1693947900000|2023-09-05 21:05:00|73059.8|72998.1|73065|72996.6|73068.8|72999.6|73059.7|72996.4|38
1693948200000|2023-09-05 21:10:00|73065.5|72997.1|73062.5|72997.5|73065.5|72999.9|73060|72997.1|45
1693948500000|2023-09-05 21:15:00|73060.6|72997.4|73063.7|72996.7|73063.9|72998.2|73060.6|72994.4|25
1693948800000|2023-09-05 21:20:00|73063.8|72996.8|73060.8|72999.2|73063.8|72999.4|73060.7|72996.6|30
1693949100000|2023-09-05 21:25:00|73059.8|72998.6|73060.4|72999.4|73062.6|73001.6|73059.8|72998.6|25
1693949400000|2023-09-05 21:30:00|73060.5|72999.7|73063.8|72997.6|73064|72999.7|73059.8|72997.4|60
1693949700000|2023-09-05 21:35:00|73063.7|72997.5|73064|72997.4|73065.2|72997.8|73063.4|72996.8|54
1693950000000|2023-09-05 21:40:00|73064.1|72997.6|73063|72997.2|73064.1|72999.8|73061.6|72997|61
1693950300000|2023-09-05 21:45:00|73064.2|72997.3|73065.8|72996.2|73067.1|72998.8|73062.6|72995|51
1693950600000|2023-09-05 21:50:00|73065.9|72996.1|73064.8|72997.7|73065.9|72997.7|73064.4|72996.1|8
1693950900000|2023-09-05 21:55:00|73064.7|72997.8|73048.5|73006.4|73066.6|73006.4|73048.5|72997.1|24
1693951200000|2023-09-05 22:00:00|73061.8|73006.5|73058.8|73002.1|73067|73006.5|73052.1|72993.5|280
1693951500000|2023-09-05 22:05:00|73056.8|73002.2|73048.5|73004.4|73061.8|73009.3|73048.3|72999.3|60
1693951800000|2023-09-05 22:10:00|73047.2|73004.5|73056.1|73005.5|73062.8|73010.7|73043.6|72999.4|53
1693952100000|2023-09-05 22:15:00|73052.5|73006.2|73055.2|73006|73056.1|73009.2|73052.3|73005.3|40
1693952400000|2023-09-05 22:20:00|73051.6|73013.6|73056.5|73004.9|73056.6|73013.6|73044.2|73004.6|57
1693952700000|2023-09-05 22:25:00|73055.3|73007|73050.7|73010.1|73056.6|73010.6|73050.2|73004.7|22
1693953000000|2023-09-05 22:30:00|73053.6|73006.1|73045.7|73002.4|73057|73014.2|73041.3|72998.1|91
1693953300000|2023-09-05 22:35:00|73045.5|73002.3|73049|73000.2|73052.1|73007.8|73041.8|72998.4|101
1693953600000|2023-09-05 22:40:00|73048.9|73000|73041.9|73005.8|73053.3|73006.7|73041.7|72997.2|99
1693953900000|2023-09-05 22:45:00|73041.7|73005.7|73049.3|73005.5|73052.8|73008.7|73041.7|72998.9|88
1693954200000|2023-09-05 22:50:00|73047.6|73005.6|73050|73006.9|73053|73010.2|73042.4|72997.6|69
1693954500000|2023-09-05 22:55:00|73042.9|73008.4|73047.7|73001.6|73054.6|73013.8|73042|73001.6|739
1693954800000|2023-09-05 23:00:00|73048.5|73001.1|73043.7|73009|73048.5|73014.2|73041.8|72999.8|1114
1693955100000|2023-09-05 23:05:00|73043.6|73009.5|73038.9|73018.9|73047.1|73020.4|73035.9|73008.8|220
1693955400000|2023-09-05 23:10:00|73038.6|73018.6|73041.1|73021.1|73046|73021.2|73037.5|73012.9|107
1693955700000|2023-09-05 23:15:00|73048.4|73013.2|73045|73008.1|73048.4|73021|73038.2|73007.6|139
1693956000000|2023-09-05 23:20:00|73044.9|73008.2|73043.5|73008.5|73046.3|73018|73035.8|73006.3|104
1693956300000|2023-09-05 23:25:00|73043.3|73011.6|73041.6|73008.2|73045.6|73012|73040|73007.3|216
1693956600000|2023-09-05 23:30:00|73041.7|73008.6|73058|73015.9|73062.6|73019.3|73035.2|73007.6|216
1693956900000|2023-09-05 23:35:00|73060.8|73014.9|73038.3|73018.3|73060.8|73020.1|73036|73010.5|346
1693957200000|2023-09-05 23:40:00|73038.1|73018.1|73040.2|73020.2|73045.5|73021.6|73037.1|73015.5|339
1693957500000|2023-09-05 23:45:00|73040.3|73020.3|73038.9|73018.9|73046.1|73026.1|73030.4|73010.4|629
1693957800000|2023-09-05 23:50:00|73039.8|73019.8|73027.8|73007.8|73046|73026|73027.1|73007.1|303
1693958100000|2023-09-05 23:55:00|73027.9|73007.9|73043.9|73023.9|73044.3|73024.3|73027.2|73007.2|256
1693958400000|2023-09-06 00:00:00|73043.6|73023.6|73038.2|73018.2|73055.6|73035.6|73036.1|73016.1|381
1693958700000|2023-09-06 00:05:00|73037.2|73017.2|73043.7|73023.7|73044.1|73024.1|73031.4|73011.4|339
1693959000000|2023-09-06 00:10:00|73043.5|73023.5|73055.6|73035.6|73058.1|73038.1|73041.6|73021.6|338
1693959300000|2023-09-06 00:15:00|73055.5|73035.5|73047.1|73027.1|73061.4|73041.4|73043.6|73023.6|434
1693959600000|2023-09-06 00:20:00|73047.2|73027.2|73056.9|73036.9|73060.3|73043.9|73047.1|73027.1|298
1693959900000|2023-09-06 00:25:00|73057.8|73037.8|73054.1|73044.1|73063.5|73045.1|73049.2|73031.7|260
1693960200000|2023-09-06 00:30:00|73053.9|73043.9|73057.7|73037.7|73067.7|73051|73047.5|73037.5|262
1693960500000|2023-09-06 00:35:00|73057.8|73037.8|73068.8|73048.8|73075.8|73055.8|73057.2|73037.2|341
1693960800000|2023-09-06 00:40:00|73068.9|73048.9|73093.1|73073.1|73093.6|73073.6|73068.8|73048.8|414
1693961100000|2023-09-06 00:45:00|73093.2|73073.2|73093|73073|73111.4|73091.4|73089.9|73069.9|395
1693961400000|2023-09-06 00:50:00|73092.8|73072.8|73106.9|73086.9|73111.4|73092.3|73092.8|73072.8|398
1693961700000|2023-09-06 00:55:00|73106.8|73086.8|73116.2|73096.2|73117.6|73097.6|73106.7|73086.8|305
1693962000000|2023-09-06 01:00:00|73116.3|73096.3|73106.2|73086.2|73116.3|73096.3|73091.8|73071.8|532
1693962300000|2023-09-06 01:05:00|73106.1|73086.1|73105.9|73085.9|73116.6|73100.4|73089.4|73073.1|437
1693962600000|2023-09-06 01:10:00|73106.1|73086.1|73125.3|73105.3|73127.1|73107.1|73100.8|73085.6|394
1693962900000|2023-09-06 01:15:00|73125.4|73105.4|73220.4|73200.4|73255.9|73235.9|73124.1|73104.1|823
1693963200000|2023-09-06 01:20:00|73220.3|73200.3|73187.5|73167.5|73220.9|73200.9|73170.5|73150.5|727
1693963500000|2023-09-06 01:25:00|73186.5|73166.5|73209.9|73189.9|73253.6|73233.6|73179.4|73159.4|649
1693963800000|2023-09-06 01:30:00|73207.4|73187.4|73242.2|73222.2|73259.4|73239.4|73189.4|73169.4|872
1693964100000|2023-09-06 01:35:00|73242.3|73222.3|73248|73228|73251.9|73236.4|73229.4|73209.4|686
1693964400000|2023-09-06 01:40:00|73247.9|73227.9|73225.8|73205.8|73251|73231|73196.1|73176.1|770
1693964700000|2023-09-06 01:45:00|73225.9|73205.9|73226.4|73216.4|73232.9|73217.1|73207.9|73193.8|638
1693965000000|2023-09-06 01:50:00|73226.3|73216.3|73267.8|73247.8|73289.2|73269.2|73202.9|73185.2|725
1693965300000|2023-09-06 01:55:00|73269.6|73249.6|73250|73230|73270.2|73250.2|73235.1|73215.1|704
1693965600000|2023-09-06 02:00:00|73249.9|73229.9|73251.3|73231.3|73253.8|73233.8|73221.3|73207.9|552
1693965900000|2023-09-06 02:05:00|73251.2|73231.2|73256.5|73246.5|73267.9|73251.3|73249.4|73231.1|543
1693966200000|2023-09-06 02:10:00|73256.4|73246.4|73226.1|73216.1|73257.4|73247.4|73225.3|73205.3|592
1693966500000|2023-09-06 02:15:00|73226.6|73216.6|73205.6|73185.6|73232.7|73221.8|73196.4|73184.1|557
1693966800000|2023-09-06 02:20:00|73205.5|73185.5|73201.5|73181.5|73209.9|73194.9|73181.8|73166.3|593
1693967100000|2023-09-06 02:25:00|73202.2|73182.2|73147.7|73137.7|73206.1|73186.6|73147.1|73135.9|611
1693967400000|2023-09-06 02:30:00|73147.8|73137.8|73161.3|73151.3|73179.9|73164.8|73143.9|73126.7|702
1693967700000|2023-09-06 02:35:00|73161.5|73151.5|73188.4|73168.4|73193.7|73173.7|73156.7|73146.7|588
1693968000000|2023-09-06 02:40:00|73188.5|73168.5|73142.7|73122.7|73193|73183|73136.1|73117.7|627
1693968300000|2023-09-06 02:45:00|73142.4|73122.4|73154.4|73134.4|73154.6|73134.6|73137.6|73117.6|486
1693968600000|2023-09-06 02:50:00|73154.6|73134.6|73146.4|73136.4|73167.3|73149.2|73143.4|73129|511
1693968900000|2023-09-06 02:55:00|73146.5|73136.5|73163.3|73143.3|73184.5|73164.5|73146|73136|547
1693969200000|2023-09-06 03:00:00|73163.6|73143.6|73182.9|73172.9|73183.4|73173.1|73163.4|73143.4|472
1693969500000|2023-09-06 03:05:00|73183|73173|73171.9|73151.9|73187.9|73173.2|73164|73146.4|440
1693969800000|2023-09-06 03:10:00|73171.5|73151.5|73167|73147|73171.7|73157.4|73153.5|73139.1|518
1693970100000|2023-09-06 03:15:00|73160.8|73150.8|73146.3|73136.3|73160.8|73150.8|73130|73114.7|541
1693970400000|2023-09-06 03:20:00|73146.2|73136.2|73141|73131|73153.9|73143.9|73121.3|73101.3|560
1693970700000|2023-09-06 03:25:00|73141.2|73131.2|73127.9|73117.9|73149.3|73139.3|73120.9|73103.2|502
1693971000000|2023-09-06 03:30:00|73127.8|73117.8|73172.6|73152.6|73173.8|73159.4|73127.8|73117.8|500
1693971300000|2023-09-06 03:35:00|73172.5|73152.5|73164.5|73144.5|73178.5|73158.5|73160.8|73144.2|421
1693971600000|2023-09-06 03:40:00|73164.4|73144.4|73169.6|73149.6|73180.1|73160.1|73162.4|73142.4|398
1693971900000|2023-09-06 03:45:00|73169.5|73149.5|73159|73149|73173|73157.8|73157.9|73147.9|272
1693972200000|2023-09-06 03:50:00|73159.1|73149.1|73142.2|73132.2|73161.2|73151.2|73140.2|73126.7|373
1693972500000|2023-09-06 03:55:00|73142.4|73132.4|73145.6|73135.6|73151|73141|73139.1|73129.1|275
1693972800000|2023-09-06 04:00:00|73145.7|73135.7|73146.7|73136.7|73150.2|73140.2|73142.3|73132.3|329
1693973100000|2023-09-06 04:05:00|73146.8|73136.8|73144.3|73134.3|73149|73139|73137.4|73127.4|367
1693973400000|2023-09-06 04:10:00|73144.4|73134.4|73151.5|73141.5|73151.7|73141.7|73142.3|73132.3|292
1693973700000|2023-09-06 04:15:00|73151.6|73141.6|73154.7|73144.7|73158|73148|73148.4|73138.4|322
1693974000000|2023-09-06 04:20:00|73154.6|73144.6|73148.9|73138.9|73154.9|73144.9|73148.3|73138.3|269
1693974300000|2023-09-06 04:25:00|73149|73139|73146.4|73136.4|73149.9|73139.9|73142.9|73132.9|364
1693974600000|2023-09-06 04:30:00|73146.5|73136.5|73147.9|73137.9|73148.6|73138.6|73143.3|73133.3|254
1693974900000|2023-09-06 04:35:00|73147.8|73137.8|73150.2|73140.2|73153.7|73143.7|73144.4|73134.4|330
1693975200000|2023-09-06 04:40:00|73150.3|73140.3|73150.8|73140.8|73155.7|73145.7|73144.1|73134.1|251
1693975500000|2023-09-06 04:45:00|73150.9|73140.9|73144.5|73134.5|73153|73143|73138.4|73128.4|231
1693975800000|2023-09-06 04:50:00|73144.6|73134.6|73145.8|73135.8|73148.3|73138.3|73144.6|73134.6|167
1693976100000|2023-09-06 04:55:00|73145.7|73135.7|73136.7|73126.7|73146|73136|73136.7|73126.7|273
1693976400000|2023-09-06 05:00:00|73136.6|73126.6|73144.6|73134.6|73145.6|73135.6|73134.5|73124.5|403
1693976700000|2023-09-06 05:05:00|73144.4|73134.4|73145.5|73135.5|73146.9|73136.9|73142.4|73132.4|324
1693977000000|2023-09-06 05:10:00|73145.4|73135.4|73136.8|73126.8|73145.6|73135.6|73134.5|73124.5|334
1693977300000|2023-09-06 05:15:00|73136.9|73126.9|73136.8|73126.8|73143.2|73133.2|73136.3|73126.3|344
1693977600000|2023-09-06 05:20:00|73136.7|73126.7|73136|73126|73147.4|73137.4|73135.9|73125.9|376
1693977900000|2023-09-06 05:25:00|73136.2|73126.2|73122.7|73112.7|73138.4|73128.4|73118.1|73108.1|497
1693978200000|2023-09-06 05:30:00|73122.8|73112.8|73084.8|73074.8|73122.9|73112.9|73084.2|73074.2|639
1693978500000|2023-09-06 05:35:00|73084.9|73074.9|73071.3|73061.3|73090.6|73080.6|73064.7|73053.6|609
1693978800000|2023-09-06 05:40:00|73072.1|73062.1|73087.7|73077.7|73094.6|73084.6|73072.1|73062.1|548
1693979100000|2023-09-06 05:45:00|73087.6|73077.6|73098.8|73088.8|73107.4|73097.4|73087.2|73077.2|493
1693979400000|2023-09-06 05:50:00|73098.9|73088.9|73086.4|73076.4|73101.2|73091.2|73077.7|73067.7|420
1693979700000|2023-09-06 05:55:00|73084.1|73074.1|73061.8|73041.8|73091.4|73079.5|73061.7|73041.8|538
1693980000000|2023-09-06 06:00:00|73061.7|73041.7|73100.3|73090.3|73100.5|73090.5|73061.7|73041.7|585
1693980300000|2023-09-06 06:05:00|73100.4|73090.4|73121.4|73111.4|73133.4|73118.2|73100.4|73090.4|626
1693980600000|2023-09-06 06:10:00|73121.3|73111.3|73116.6|73096.6|73138.7|73128.7|73108.6|73094|574
1693980900000|2023-09-06 06:15:00|73117|73097|73115.8|73105.8|73121.5|73107.4|73107|73088.6|591
1693981200000|2023-09-06 06:20:00|73114.4|73104.4|73114.2|73094.2|73121.8|73111.8|73093.6|73078|540
1693981500000|2023-09-06 06:25:00|73114.1|73094.1|73093.6|73073.6|73114.1|73100.4|73089.9|73069.9|549
1693981800000|2023-09-06 06:30:00|73093.4|73073.4|73103|73093|73106.2|73096.2|73091.8|73071.8|569
1693982100000|2023-09-06 06:35:00|73102.9|73092.9|73114|73104|73122.1|73110.7|73102.9|73092.9|548
1693982400000|2023-09-06 06:40:00|73114.1|73104.1|73104.9|73084.9|73125.5|73115.5|73093|73083|588
1693982700000|2023-09-06 06:45:00|73105|73085|73104.1|73094.1|73108.1|73096.3|73092.5|73082.5|521
1693983000000|2023-09-06 06:50:00|73104|73094|73111.3|73101.3|73112.5|73101.9|73096.8|73086.8|542
1693983300000|2023-09-06 06:55:00|73110.4|73100.4|73123|73113|73123|73113|73108.9|73098.9|532
1693983600000|2023-09-06 07:00:00|73123.3|73113.3|73143.5|73133.5|73149.1|73136|73120.7|73110.7|737
1693983900000|2023-09-06 07:05:00|73143.9|73133.9|73149.4|73139.4|73153.4|73143.4|73133.3|73123.3|572
1693984200000|2023-09-06 07:10:00|73149.5|73139.5|73154.9|73144.9|73154.9|73144.9|73137.6|73127.6|484
1693984500000|2023-09-06 07:15:00|73155|73145|73135.1|73125.1|73156.1|73146.1|73119.1|73102|837
1693984800000|2023-09-06 07:20:00|73134.9|73124.9|73169.8|73159.8|73180|73164.3|73133.2|73123.2|633
1693985100000|2023-09-06 07:25:00|73169.5|73159.5|73169.4|73159.4|73177.9|73167.9|73158.5|73144.5|573
1693985400000|2023-09-06 07:30:00|73169.5|73159.5|73164.8|73154.8|73170.6|73160.6|73150.8|73140.8|500
1693985700000|2023-09-06 07:35:00|73164.9|73154.9|73178.1|73168.1|73179.7|73169.7|73161.4|73151.4|444
1693986000000|2023-09-06 07:40:00|73178.2|73168.2|73169.9|73159.9|73187.1|73177.1|73162.1|73152.1|517
1693986300000|2023-09-06 07:45:00|73170|73160|73124.6|73114.6|73181.5|73171.5|73115.9|73099.1|543
1693986600000|2023-09-06 07:50:00|73124.8|73114.8|73146.4|73136.4|73149.9|73136.4|73115.2|73100.1|521
1693986900000|2023-09-06 07:55:00|73146.6|73136.6|73155.1|73145.1|73163.4|73150.2|73146.1|73131.6|511
1693987200000|2023-09-06 08:00:00|73155|73145|73152.7|73142.7|73160.9|73150|73151.6|73137.4|533
1693987500000|2023-09-06 08:05:00|73152.8|73142.8|73137.8|73127.8|73154.6|73144.6|73133.1|73123.1|392
1693987800000|2023-09-06 08:10:00|73137|73127|73159.5|73149.5|73168.7|73153.6|73136.7|73126.7|456
1693988100000|2023-09-06 08:15:00|73159.6|73149.6|73160.6|73150.6|73163|73153|73148|73138|496
1693988400000|2023-09-06 08:20:00|73160.7|73150.7|73144|73134|73163.8|73153.8|73134.3|73124.3|445
1693988700000|2023-09-06 08:25:00|73144.4|73134.4|73137.8|73127.8|73148.4|73138.4|73131.4|73121.4|352
1693989000000|2023-09-06 08:30:00|73137.7|73127.7|73127.7|73117.7|73141|73131|73127|73117|348
1693989300000|2023-09-06 08:35:00|73127.8|73117.8|73131.1|73121.1|73136.9|73126.9|73126.7|73116.7|446
1693989600000|2023-09-06 08:40:00|73131.2|73121.2|73137|73127|73141.4|73131.4|73131|73121|300
1693989900000|2023-09-06 08:45:00|73136.9|73126.9|73126.2|73116.2|73139.8|73129.8|73119.5|73109.5|350
1693990200000|2023-09-06 08:50:00|73126.1|73116.1|73124.5|73114.5|73130.6|73120.6|73116.3|73106.3|451
1693990500000|2023-09-06 08:55:00|73124.6|73114.6|73094.8|73084.8|73132.9|73122.9|73084|73074|500
1693990800000|2023-09-06 09:00:00|73094.7|73084.7|73098.8|73088.8|73100.3|73090.3|73087.1|73077.1|477
1693991100000|2023-09-06 09:05:00|73098.7|73088.7|73098.1|73088.1|73101.6|73091.6|73094.7|73084.7|360
1693991400000|2023-09-06 09:10:00|73098|73088|73107.7|73097.7|73108.6|73098.6|73097.9|73087.8|450
1693991700000|2023-09-06 09:15:00|73107.8|73097.8|73111.3|73101.3|73124.1|73108.8|73104.2|73094.2|374
1693992000000|2023-09-06 09:20:00|73110.4|73100.4|73114.3|73104.3|73119.4|73109.4|73103.5|73093.5|381
1693992300000|2023-09-06 09:25:00|73114.1|73104.1|73115.2|73105.2|73118.9|73108.9|73108|73098|405
1693992600000|2023-09-06 09:30:00|73114.3|73104.3|73119.3|73109.3|73124.4|73114.4|73104|73092|452
1693992900000|2023-09-06 09:35:00|73118.8|73108.8|73111.4|73101.4|73122.9|73112.9|73108.4|73097.9|379
1693993200000|2023-09-06 09:40:00|73111.3|73101.3|73116|73106|73117.6|73107.6|73110.3|73100.3|359
1693993500000|2023-09-06 09:45:00|73116.1|73106.1|73102.2|73092.2|73119.7|73109.7|73101.6|73089.6|382
1693993800000|2023-09-06 09:50:00|73102.9|73092.9|73108.3|73098.3|73115.6|73102.3|73102.2|73092.1|346
1693994100000|2023-09-06 09:55:00|73108.2|73098.2|73115.5|73105.5|73122.3|73108.9|73097.3|73087.3|377
1693994400000|2023-09-06 10:00:00|73115.6|73105.6|73099.2|73089.2|73117.5|73107.5|73097.2|73087.2|409
1693994700000|2023-09-06 10:05:00|73099.3|73089.3|73089.7|73079.7|73105.3|73095.3|73086.3|73076.3|534
1693995000000|2023-09-06 10:10:00|73089.6|73079.6|73067.1|73057.1|73089.6|73079.6|73055.6|73041.3|583
1693995300000|2023-09-06 10:15:00|73067|73057|73074.5|73064.5|73081.5|73066.7|73066.4|73053.8|581
1693995600000|2023-09-06 10:20:00|73074.6|73064.6|73087.4|73077.4|73091.3|73081.3|73074.6|73064.6|491
1693995900000|2023-09-06 10:25:00|73087.3|73077.3|73065.8|73055.8|73098.9|73088.9|73063|73047.5|503
1693996200000|2023-09-06 10:30:00|73065.7|73055.7|73066.6|73056.6|73074.4|73064.4|73063.5|73053.5|393
1693996500000|2023-09-06 10:35:00|73066.8|73056.8|73065.4|73055.4|73081|73063.1|73063.4|73053.4|389
1693996800000|2023-09-06 10:40:00|73065.5|73055.5|73066.1|73056.1|73067.1|73057.1|73059|73049|337
1693997100000|2023-09-06 10:45:00|73066|73056|73080.9|73070.9|73084.3|73074.3|73059.4|73041.1|474
1693997400000|2023-09-06 10:50:00|73081|73071|73082|73072|73083.5|73073.5|73076.7|73066.7|383
1693997700000|2023-09-06 10:55:00|73082.1|73072.1|73073.7|73063.7|73088.6|73078.6|73073.7|73063.7|331
1693998000000|2023-09-06 11:00:00|73073.8|73063.8|73062.8|73042.8|73073.8|73063.8|73056.3|73036.3|528
1693998300000|2023-09-06 11:05:00|73062.9|73042.9|73077.9|73057.9|73081.4|73067.7|73056.9|73040.6|503
1693998600000|2023-09-06 11:10:00|73077.7|73057.7|73066.1|73056.1|73078|73061.3|73062.7|73051|430
1693998900000|2023-09-06 11:15:00|73066.2|73056.2|73060.5|73050.5|73067.8|73057.8|73056.9|73039.9|380
1693999200000|2023-09-06 11:20:00|73060.4|73050.4|73058.4|73048.4|73064.5|73054.5|73054|73044|425
1693999500000|2023-09-06 11:25:00|73059.1|73049.1|73057.3|73047.3|73083|73068.7|73056.9|73046.9|474
1693999800000|2023-09-06 11:30:00|73057.2|73047.2|73063.9|73053.9|73072.6|73059.6|73052|73042|405
1694000100000|2023-09-06 11:35:00|73063.8|73053.8|73075.2|73055.2|73076|73064|73062.8|73051.5|417
1694000400000|2023-09-06 11:40:00|73075.1|73055.1|73081.1|73071.1|73083.4|73072.7|73074|73054|437
1694000700000|2023-09-06 11:45:00|73081.3|73071.3|73077.2|73067.2|73084.3|73074.2|73075.3|73062.1|459
1694001000000|2023-09-06 11:50:00|73077.1|73067.1|73078.8|73068.8|73083.2|73073.2|73077.1|73067.1|356
1694001300000|2023-09-06 11:55:00|73078.7|73068.7|73093|73083|73099.8|73085.2|73078.7|73065.5|408
1694001600000|2023-09-06 12:00:00|73093.1|73083.1|73100.2|73080.2|73106.2|73087.9|73091.3|73076.6|483
1694001900000|2023-09-06 12:05:00|73100.1|73080.1|73085.6|73065.6|73101.4|73084.6|73084.1|73064.1|455
1694002200000|2023-09-06 12:10:00|73085.5|73065.5|73107.4|73097.4|73112.8|73097.8|73085.5|73065.5|437
1694002500000|2023-09-06 12:15:00|73107.2|73097.2|73123.7|73113.7|73127.7|73115.2|73103.1|73088.1|449
1694002800000|2023-09-06 12:20:00|73124.4|73114.4|73131|73121|73135.3|73121.9|73118.2|73103.5|423
1694003100000|2023-09-06 12:25:00|73130.9|73120.9|73116.3|73096.3|73131|73121|73112.5|73092.5|389
1694003400000|2023-09-06 12:30:00|73115.5|73095.5|73124.6|73104.6|73126.2|73106.2|73100.9|73080.9|558
1694003700000|2023-09-06 12:35:00|73124.7|73104.7|73109.1|73089.1|73125.8|73106.3|73104.4|73085.4|559
1694004000000|2023-09-06 12:40:00|73108|73088|73116.5|73096.5|73121.3|73107.5|73101.5|73087.5|517
1694004300000|2023-09-06 12:45:00|73116.3|73096.3|73125|73115|73127|73117|73108.5|73095.3|492
1694004600000|2023-09-06 12:50:00|73124.9|73114.9|73119.2|73109.2|73125.1|73115.1|73111.9|73101.9|518
1694004900000|2023-09-06 12:55:00|73119.1|73109.1|73126.3|73116.3|73134.7|73124.7|73115.1|73105.1|584
1694005200000|2023-09-06 13:00:00|73126.4|73116.4|73143|73133|73154|73144|73126.4|73116.4|747
1694005500000|2023-09-06 13:05:00|73142.8|73132.8|73148.2|73138.2|73153.5|73143.5|73138.5|73128.5|678
1694005800000|2023-09-06 13:10:00|73148.3|73138.3|73150.8|73140.8|73158|73148|73140.4|73130.4|633
1694006100000|2023-09-06 13:15:00|73150.9|73140.9|73148.9|73138.9|73159.8|73149.8|73143|73133|629
1694006400000|2023-09-06 13:20:00|73148.8|73138.8|73148.7|73138.7|73155.5|73145.5|73140.2|73130.2|697
1694006700000|2023-09-06 13:25:00|73146.8|73136.8|73152.8|73142.8|73153|73143|73136.1|73121.7|740
1694007000000|2023-09-06 13:30:00|73152.9|73142.9|73122|73102|73157.4|73147.4|73116.3|73101.2|799
1694007300000|2023-09-06 13:35:00|73122.6|73102.6|73103.8|73093.8|73125.1|73109.1|73092.7|73082.7|749
1694007600000|2023-09-06 13:40:00|73103.9|73093.9|73119.2|73099.2|73120.4|73100.4|73096.8|73084.8|738
1694007900000|2023-09-06 13:45:00|73119.9|73099.9|73080.4|73070.4|73119.9|73099.9|73066.3|73056.3|943
1694008200000|2023-09-06 13:50:00|73080.9|73070.9|73065.7|73055.7|73089.6|73079.6|73059.9|73049.9|845
1694008500000|2023-09-06 13:55:00|73065.5|73055.5|73084.2|73061.6|73085.8|73065.8|73060.3|73050.3|668
1694008800000|2023-09-06 14:00:00|73084.7|73061.7|73182.9|73162.9|73200.3|73180.3|73084.7|73060.3|1039
1694009100000|2023-09-06 14:05:00|73183|73163|73164|73154|73195.9|73175.9|73155.1|73141.3|913
1694009400000|2023-09-06 14:10:00|73163.9|73153.9|73157.4|73147.4|73176.8|73166.8|73151.9|73141.9|936
1694009700000|2023-09-06 14:15:00|73157.3|73147.3|73117.9|73097.9|73163.5|73153.5|73113|73097.9|840
1694010000000|2023-09-06 14:20:00|73118.2|73098.2|73166|73146|73168|73148|73103.4|73083.4|838
1694010300000|2023-09-06 14:25:00|73161.7|73151.7|73192.1|73172.1|73193.6|73178.5|73160|73145.1|816
1694010600000|2023-09-06 14:30:00|73192.2|73172.2|73185.8|73175.8|73198.3|73184.9|73173.7|73163.7|847
1694010900000|2023-09-06 14:35:00|73185.6|73175.6|73190.5|73180.5|73194.6|73184.6|73176.5|73166.5|761
1694011200000|2023-09-06 14:40:00|73190.1|73180.1|73193.6|73183.6|73202.4|73190.7|73176.7|73166.7|793
1694011500000|2023-09-06 14:45:00|73193.7|73183.7|73198.4|73188.4|73207.2|73197.2|73193.7|73183.7|640
1694011800000|2023-09-06 14:50:00|73198.2|73188.2|73200.8|73190.8|73201.2|73191.2|73193|73183|681
1694012100000|2023-09-06 14:55:00|73200.9|73190.9|73203.7|73193.7|73210|73197.5|73198|73184.4|604
1694012400000|2023-09-06 15:00:00|73203.9|73193.9|73203.2|73193.2|73211.5|73201.5|73201.5|73191.5|449
1694012700000|2023-09-06 15:05:00|73203.3|73193.3|73211.9|73201.9|73212.2|73202.2|73200.6|73190.6|447
1694013000000|2023-09-06 15:10:00|73212|73202|73212.1|73202.1|73213.5|73203.5|73209.3|73199.3|428
1694013300000|2023-09-06 15:15:00|73212|73202|73206.9|73196.9|73213.5|73203.5|73204.7|73194.7|327
1694013600000|2023-09-06 15:20:00|73207|73197|73209.6|73199.6|73213.3|73203.3|73204.7|73194.7|395
1694013900000|2023-09-06 15:25:00|73209.5|73199.5|73201.8|73191.8|73209.5|73199.5|73189.7|73179.7|538
1694014200000|2023-09-06 15:30:00|73201.9|73191.9|73210.2|73200.2|73210.4|73200.4|73201.9|73191.9|433
1694014500000|2023-09-06 15:35:00|73210.1|73200.1|73201.2|73191.2|73213.1|73203.1|73197|73187|459
1694014800000|2023-09-06 15:40:00|73201|73191|73193.2|73183.2|73203.2|73193.2|73192.8|73182.8|532
1694015100000|2023-09-06 15:45:00|73193.5|73183.5|73203.2|73193.2|73204.3|73194.3|73192|73182|474
1694015400000|2023-09-06 15:50:00|73203.4|73193.4|73206.6|73196.6|73209.1|73199.1|73201.4|73191.4|437
1694015700000|2023-09-06 15:55:00|73206.5|73196.5|73209.1|73199.1|73209.9|73199.9|73204.3|73194.3|324
1694016000000|2023-09-06 16:00:00|73209|73199|73204.5|73194.5|73209.9|73199.9|73201.7|73191.7|422
1694016300000|2023-09-06 16:05:00|73204.4|73194.4|73211.8|73201.8|73212|73202|73202|73192|410
1694016600000|2023-09-06 16:10:00|73211.7|73201.7|73209.4|73199.4|73212.8|73202.8|73208.5|73198.5|320
1694016900000|2023-09-06 16:15:00|73209.6|73199.6|73207.4|73197.4|73212.6|73202.6|73205|73195|263
1694017200000|2023-09-06 16:20:00|73207.3|73197.3|73202.9|73192.9|73211.2|73201.2|73201.6|73191.6|347
1694017500000|2023-09-06 16:25:00|73202.8|73192.8|73203.2|73193.2|73205.3|73195.3|73202|73192|351
1694017800000|2023-09-06 16:30:00|73203.1|73193.1|73203.4|73193.4|73205.2|73195.2|73202.1|73192.1|326
1694018100000|2023-09-06 16:35:00|73202.9|73192.9|73202.2|73192.2|73204.5|73194.5|73201.5|73191.5|233
1694018400000|2023-09-06 16:40:00|73202.1|73192.1|73211.4|73201.4|73211.6|73201.6|73202.1|73192.1|284
1694018700000|2023-09-06 16:45:00|73211.3|73201.3|73203.5|73193.5|73212|73202|73202.6|73192.6|253
1694019000000|2023-09-06 16:50:00|73203.4|73193.4|73208.6|73198.6|73209.6|73199.6|73202|73192|373
1694019300000|2023-09-06 16:55:00|73208.5|73198.5|73207|73197|73212.9|73202.9|73206.5|73196.5|391
1694019600000|2023-09-06 17:00:00|73207.1|73197.1|73207.1|73197.1|73208.5|73198.5|73204.2|73194.2|391
1694019900000|2023-09-06 17:05:00|73207.2|73197.2|73207.6|73197.6|73208.2|73198.2|73204.6|73194.6|274
1694020200000|2023-09-06 17:10:00|73207.5|73197.5|73203.8|73193.8|73207.7|73197.7|73203.7|73193.7|313
1694020500000|2023-09-06 17:15:00|73203.7|73193.7|73198.9|73188.9|73204|73194|73197|73187|473
1694020800000|2023-09-06 17:20:00|73198.8|73188.8|73199.8|73189.8|73202.4|73192.4|73197.9|73187.9|398
1694021100000|2023-09-06 17:25:00|73199.7|73189.7|73202.3|73192.3|73202.8|73192.8|73196.3|73186.3|350
1694021400000|2023-09-06 17:30:00|73202.4|73192.4|73208.3|73198.3|73210|73200|73202.4|73192.4|307
1694021700000|2023-09-06 17:35:00|73208.6|73198.6|73203.1|73193.1|73209.8|73199.8|73202.7|73192.7|287
1694022000000|2023-09-06 17:40:00|73203.2|73193.2|73201|73191|73205.2|73195.2|73201|73191|239
1694022300000|2023-09-06 17:45:00|73201.1|73191.1|73206.4|73196.4|73206.8|73196.8|73199.9|73189.9|238
1694022600000|2023-09-06 17:50:00|73206.5|73196.5|73206.8|73196.8|73208.4|73198.4|73203.7|73193.7|175
1694022900000|2023-09-06 17:55:00|73206.9|73196.9|73212.7|73192.7|73215.4|73201.9|73202.5|73192.3|269
1694023200000|2023-09-06 18:00:00|73212.8|73192.8|73207.9|73197.9|73212.8|73198.4|73203.8|73191.3|272
1694023500000|2023-09-06 18:05:00|73208|73198|73206.6|73196.6|73209.7|73199.7|73206.5|73196.5|195
1694023800000|2023-09-06 18:10:00|73206.7|73196.7|73208.9|73198.9|73208.9|73198.9|73206.5|73196.5|195
1694024100000|2023-09-06 18:15:00|73209|73199|73215.3|73205.3|73215.3|73205.3|73208.4|73198.4|160
1694024400000|2023-09-06 18:20:00|73215.2|73205.2|73214.5|73204.5|73216|73206|73214.1|73204.1|150
1694024700000|2023-09-06 18:25:00|73214.6|73204.6|73222.9|73212.9|73223.9|73213.9|73213.6|73203.6|244
1694025000000|2023-09-06 18:30:00|73222.8|73212.8|73222.1|73212.1|73223.7|73213.7|73220.3|73210.3|289
1694025300000|2023-09-06 18:35:00|73222|73212|73221.3|73211.3|73223.3|73213.3|73219.4|73209.4|308
1694025600000|2023-09-06 18:40:00|73221.4|73211.4|73216.1|73206.1|73222.1|73212.1|73216.1|73206.1|342
1694025900000|2023-09-06 18:45:00|73216.2|73206.2|73215.4|73205.4|73216.4|73206.4|73213.9|73203.9|382
1694026200000|2023-09-06 18:50:00|73215.1|73205.1|73206.8|73196.8|73215.2|73205.2|73200.1|73190.1|377
1694026500000|2023-09-06 18:55:00|73206.9|73196.9|73214.5|73204.5|73215.3|73205.3|73206.9|73196.9|400
1694026800000|2023-09-06 19:00:00|73214.2|73204.2|73220.7|73210.7|73220.9|73210.9|73213.9|73203.9|313
1694027100000|2023-09-06 19:05:00|73220.8|73210.8|73216.1|73206.1|73221.1|73211.1|73215.2|73205.2|209
1694027400000|2023-09-06 19:10:00|73216.2|73206.2|73219.1|73209.1|73219.4|73209.4|73215.3|73205.3|309
1694027700000|2023-09-06 19:15:00|73218.9|73208.9|73214.8|73204.8|73221.2|73211.2|73214.4|73204.4|283
1694028000000|2023-09-06 19:20:00|73214.7|73204.7|73213.3|73203.3|73217.7|73206.5|73211.2|73194.8|463
1694028300000|2023-09-06 19:25:00|73213.4|73203.4|73215.2|73205.2|73215.8|73205.8|73211.4|73201.4|290
1694028600000|2023-09-06 19:30:00|73215.3|73205.3|73205.4|73195.4|73220.6|73206.3|73205.4|73191.8|349
1694028900000|2023-09-06 19:35:00|73205.6|73195.6|73216.2|73196.2|73216.4|73196.4|73200.8|73185.1|481
1694029200000|2023-09-06 19:40:00|73216.3|73196.3|73210.7|73200.7|73216.9|73202.3|73210.4|73194.8|326
1694029500000|2023-09-06 19:45:00|73210.6|73200.6|73206.9|73186.9|73211.1|73201.1|73203|73186.6|328
1694029800000|2023-09-06 19:50:00|73206.7|73186.7|73204.2|73184.2|73208.4|73193.4|73201|73184.2|388
1694030100000|2023-09-06 19:55:00|73203.7|73183.7|73209.3|73189.3|73211.2|73191.2|73198.9|73180.3|458
1694030400000|2023-09-06 20:00:00|73209.2|73189.2|73205.1|73185.1|73209.9|73189.9|73204.1|73184.1|156
1694030700000|2023-09-06 20:05:00|73204.9|73184.9|73206.1|73186.1|73206.6|73186.6|73204.8|73184.8|135
1694031000000|2023-09-06 20:10:00|73206|73186|73206.5|73186.5|73207.4|73187.4|73205.8|73185.8|106
1694031300000|2023-09-06 20:15:00|73206.4|73186.4|73204.6|73184.6|73207.5|73187.5|73203.6|73183.6|187
1694031600000|2023-09-06 20:20:00|73204.7|73184.7|73205.7|73185.7|73206.2|73186.2|73204.3|73184.3|130
1694031900000|2023-09-06 20:25:00|73205.6|73185.6|73205|73185|73205.7|73185.7|73203.8|73183.8|99
1694032200000|2023-09-06 20:30:00|73204.9|73184.9|73206.3|73186.3|73206.6|73186.6|73204.5|73184.5|161
1694032500000|2023-09-06 20:35:00|73206.4|73186.4|73206.5|73186.5|73207|73187|73206.1|73186.1|98
1694032800000|2023-09-06 20:40:00|73206.3|73186.3|73208.7|73188.7|73209.3|73189.3|73206|73186|64
1694033100000|2023-09-06 20:45:00|73208.8|73188.8|73210.2|73190.2|73210.4|73190.4|73207.6|73187.6|74
1694033400000|2023-09-06 20:50:00|73209.9|73189.9|73213.5|73193.5|73214.9|73194.9|73208.3|73188.3|123
1694033700000|2023-09-06 20:55:00|73213.4|73193.4|73227.2|73184.3|73227.2|73196.9|73213.2|73184.2|146
1694034000000|2023-09-06 21:00:00|73224.5|73181.8|73228|73172.2|73229.4|73183.5|73223.8|73171.2|27
1694034300000|2023-09-06 21:05:00|73229.7|73178|73225.7|73174.3|73232.8|73178.2|73223.3|73173.1|25
1694034600000|2023-09-06 21:10:00|73226|73174.4|73226.3|73176.3|73227|73176.3|73224.8|73173.3|33
1694034900000|2023-09-06 21:15:00|73226.2|73176.2|73224.5|73177.1|73226.2|73177.3|73224.5|73175.7|17
1694035200000|2023-09-06 21:20:00|73225.8|73176.3|73225.7|73175.4|73226.3|73177.3|73224.5|73175.3|22
1694035500000|2023-09-06 21:25:00|73225.8|73174.6|73228|73171.1|73228.5|73174.7|73225.8|73171.1|25
1694035800000|2023-09-06 21:30:00|73228.1|73171.2|73227.5|73172.7|73228.8|73174.9|73226.8|73171.2|79
1694036100000|2023-09-06 21:35:00|73227.4|73172.6|73226.7|73175.9|73227.5|73176.5|73226.7|73172.5|32
1694036400000|2023-09-06 21:40:00|73226.8|73176|73226.5|73176.6|73226.8|73176.7|73226.1|73175.5|33
1694036700000|2023-09-06 21:45:00|73228.8|73176.1|73227.8|73174.8|73229.6|73177.3|73227.6|73174.6|40
1694037000000|2023-09-06 21:50:00|73227.9|73175.3|73228|73176.3|73229.4|73176.5|73227.8|73174.5|44
1694037300000|2023-09-06 21:55:00|73228.1|73176.2|73223.8|73176.6|73228.1|73180.1|73220.4|73175.3|90
1694037600000|2023-09-06 22:00:00|73223.9|73176.7|73226.6|73178.4|73227.3|73182.8|73221|73176.3|192
1694037900000|2023-09-06 22:05:00|73224.3|73179.4|73223.7|73183.9|73226.9|73187.1|73215.9|73178.1|110
1694038200000|2023-09-06 22:10:00|73223.8|73184|73226.3|73180.1|73228.5|73184.7|73221.9|73178.9|150
1694038500000|2023-09-06 22:15:00|73225.5|73180.9|73221.8|73188.8|73227.1|73188.9|73217.6|73178.6|252
1694038800000|2023-09-06 22:20:00|73221.9|73188.1|73225.5|73186.8|73227.2|73190.2|73217.6|73182.8|349
1694039100000|2023-09-06 22:25:00|73226|73186.9|73219.5|73184.8|73226|73190.2|73216|73180.5|310
1694039400000|2023-09-06 22:30:00|73219.6|73184.9|73220.2|73185.2|73225.4|73193.8|73213.4|73181.1|202
1694039700000|2023-09-06 22:35:00|73220.1|73185.1|73213.4|73193.4|73224.7|73194.1|73211.7|73181|271
1694040000000|2023-09-06 22:40:00|73213.5|73193.5|73223.6|73187.4|73226.1|73195.7|73213.4|73184.6|260
1694040300000|2023-09-06 22:45:00|73223.7|73187.6|73223.7|73189.3|73224.2|73196|73214.3|73182.4|209
1694040600000|2023-09-06 22:50:00|73215.6|73195.6|73219.5|73184.2|73223.8|73196.2|73213.7|73180|306
1694040900000|2023-09-06 22:55:00|73219.6|73184.4|73216.6|73184.8|73220.8|73191.5|73211|73180|321
1694041200000|2023-09-06 23:00:00|73216.5|73184.9|73209.8|73189.8|73217.5|73191.9|73207|73184.9|329
1694041500000|2023-09-06 23:05:00|73210.2|73190.2|73210.1|73190.1|73216.6|73192.2|73209.6|73184.5|307
1694041800000|2023-09-06 23:10:00|73210.2|73190.2|73211.4|73191.4|73211.8|73191.8|73209.4|73189.4|318
1694042100000|2023-09-06 23:15:00|73211.5|73191.5|73214.5|73194.5|73216.7|73194.5|73208.5|73183.5|301
1694042400000|2023-09-06 23:20:00|73214.4|73194.4|73212.7|73192.7|73220.9|73195.8|73212.2|73189.3|246
1694042700000|2023-09-06 23:25:00|73212.6|73192.6|73214.7|73194.7|73222.5|73199.6|73212.6|73189.9|229
1694043000000|2023-09-06 23:30:00|73214.8|73194.8|73214.8|73194.8|73220.1|73195.8|73212.8|73188.7|231
1694043300000|2023-09-06 23:35:00|73214.9|73194.9|73217.6|73197.6|73220.3|73198.3|73214.4|73190.2|197
1694043600000|2023-09-06 23:40:00|73217.7|73197.7|73221.6|73201.6|73224.5|73204.5|73213.5|73193.5|284
1694043900000|2023-09-06 23:45:00|73221.7|73201.7|73223.5|73203.5|73226.7|73206.7|73220.6|73200.6|453
1694044200000|2023-09-06 23:50:00|73223.7|73203.7|73218.4|73198.4|73225.4|73205.4|73217.9|73197.9|409
1694044500000|2023-09-06 23:55:00|73218.3|73198.3|73221.6|73201.6|73224.1|73204.1|73218.3|73198.3|229
1694044800000|2023-09-07 00:00:00|73221.7|73201.7|73226.3|73206.3|73229|73209|73219.5|73199.5|359
1694045100000|2023-09-07 00:05:00|73226.4|73206.4|73240.2|73220.2|73240.3|73220.3|73221.8|73201.8|278
1694045400000|2023-09-07 00:10:00|73240.1|73220.1|73223.7|73203.7|73242.3|73222.3|73223.6|73203.6|332
1694045700000|2023-09-07 00:15:00|73223.6|73203.6|73215.2|73195.2|73224|73204|73214.9|73194.9|282
1694046000000|2023-09-07 00:20:00|73215.3|73195.3|73203.8|73183.8|73215.6|73195.6|73201.6|73181.6|271
1694046300000|2023-09-07 00:25:00|73203.7|73183.7|73216.7|73196.7|73222.2|73202.2|73199.3|73179.3|319
1694046600000|2023-09-07 00:30:00|73217.2|73197.2|73219.3|73199.3|73223.4|73203.4|73215.5|73195.5|219
1694046900000|2023-09-07 00:35:00|73219.2|73199.2|73218.1|73198.1|73221.6|73201.6|73217.9|73197.9|152
1694047200000|2023-09-07 00:40:00|73218|73198|73238.4|73218.4|73243.8|73223.8|73217.1|73197.1|283
1694047500000|2023-09-07 00:45:00|73238.5|73218.5|73246.4|73226.4|73251.4|73231.4|73238.4|73218.4|338
1694047800000|2023-09-07 00:50:00|73246.5|73226.5|73248.9|73228.9|73253|73234.4|73244|73226.3|403
1694048100000|2023-09-07 00:55:00|73248.8|73228.8|73257.1|73237.1|73259.3|73239.3|73248.8|73228.8|422
1694048400000|2023-09-07 01:00:00|73257.5|73237.5|73267|73247|73276.9|73256.9|73257.3|73237.3|546
1694048700000|2023-09-07 01:05:00|73267.1|73247.1|73266.8|73246.8|73274.1|73254.1|73248.6|73228.6|526
1694049000000|2023-09-07 01:10:00|73266.9|73246.9|73276.8|73256.8|73289.6|73269.6|73251.2|73231.2|561
1694049300000|2023-09-07 01:15:00|73276.3|73256.3|73237.5|73217.5|73279.8|73259.8|73209.6|73189.6|715
1694049600000|2023-09-07 01:20:00|73236.6|73216.6|73256.5|73236.5|73260.3|73240.3|73233.8|73213.8|528
1694049900000|2023-09-07 01:25:00|73257.1|73237.1|73245.4|73225.4|73261.3|73246.7|73242.1|73222.1|422
1694050200000|2023-09-07 01:30:00|73245.2|73225.2|73242|73222|73251.1|73231.1|73221.9|73201.9|657
1694050500000|2023-09-07 01:35:00|73242.1|73222.1|73214.4|73194.4|73257.6|73237.6|73211.5|73191.5|690
1694050800000|2023-09-07 01:40:00|73214.6|73194.6|73245.9|73235.9|73253.6|73240|73214.6|73194.6|699
1694051100000|2023-09-07 01:45:00|73246.4|73236.4|73235.4|73215.4|73247.2|73237.2|73226.2|73206.2|536
1694051400000|2023-09-07 01:50:00|73235.2|73215.2|73232|73212|73236.6|73218.3|73215.7|73197.3|607
1694051700000|2023-09-07 01:55:00|73231.9|73211.9|73249|73229|73273|73253|73231.6|73211.9|579
1694052000000|2023-09-07 02:00:00|73248.8|73228.8|73249.8|73239.8|73256.2|73246.2|73237.6|73221.3|456
1694052300000|2023-09-07 02:05:00|73249.7|73239.7|73259.2|73249.2|73268.4|73254.9|73245.4|73232.3|607
1694052600000|2023-09-07 02:10:00|73259.5|73249.5|73246.1|73236.1|73260.3|73250.3|73245.9|73235.9|523
1694052900000|2023-09-07 02:15:00|73245.9|73235.9|73256.9|73246.9|73263.1|73253.1|73244.1|73234.1|439
1694053200000|2023-09-07 02:20:00|73257.1|73247.1|73257.4|73247.4|73263.9|73253.9|73256.4|73246.4|496
1694053500000|2023-09-07 02:25:00|73257.6|73247.6|73259.8|73249.8|73275.6|73265.6|73257.6|73247.6|493
1694053800000|2023-09-07 02:30:00|73259.7|73249.7|73279.5|73269.5|73287.8|73274.6|73258.1|73244.4|594
1694054100000|2023-09-07 02:35:00|73279.4|73269.4|73279.3|73269.3|73286|73273.8|73266.8|73250.9|612
1694054400000|2023-09-07 02:40:00|73279.2|73269.2|73263.9|73253.9|73279.8|73269.8|73257.9|73247.9|582
1694054700000|2023-09-07 02:45:00|73264|73254|73278.6|73268.6|73289.4|73274.4|73261|73251|515
1694055000000|2023-09-07 02:50:00|73278.5|73268.5|73281.1|73271.1|73292.8|73275.4|73278.1|73266|424
1694055300000|2023-09-07 02:55:00|73281.2|73271.2|73282.9|73262.9|73283.5|73271.6|73274.4|73262.9|459
1694055600000|2023-09-07 03:00:00|73282.8|73262.8|73265.7|73255.7|73285.5|73272.4|73236.6|73216.6|705
1694055900000|2023-09-07 03:05:00|73265.6|73255.6|73272.1|73262.1|73286.8|73276.8|73264.2|73254.2|494
1694056200000|2023-09-07 03:10:00|73272|73262|73266.7|73256.7|73273.8|73263.6|73257.4|73247.4|527
1694056500000|2023-09-07 03:15:00|73266.6|73256.6|73270.7|73260.7|73271.2|73261.2|73252.4|73242.4|510
1694056800000|2023-09-07 03:20:00|73271.7|73261.7|73271.7|73261.7|73274.5|73264.5|73264.5|73254.5|418
1694057100000|2023-09-07 03:25:00|73271.5|73261.5|73262.5|73252.5|73271.7|73261.7|73261.6|73251.6|330
1694057400000|2023-09-07 03:30:00|73262.4|73252.4|73260.2|73250.2|73271.3|73261.3|73257.6|73247.6|300
1694057700000|2023-09-07 03:35:00|73260|73250|73267.3|73257.3|73279.9|73269.9|73260|73250|339
1694058000000|2023-09-07 03:40:00|73267.4|73257.4|73261.8|73251.8|73268.4|73258.4|73259.7|73249.7|280
1694058300000|2023-09-07 03:45:00|73261.9|73251.9|73260.1|73250.1|73264.8|73254.8|73258.4|73248.4|317
1694058600000|2023-09-07 03:50:00|73260.2|73250.2|73259.7|73249.7|73261.9|73251.9|73258.1|73248.1|307
1694058900000|2023-09-07 03:55:00|73259.8|73249.8|73269|73259|73269.3|73259.3|73255.5|73245.5|404
1694059200000|2023-09-07 04:00:00|73269.2|73259.2|73279.2|73269.2|73279.2|73269.2|73269.2|73259.2|369
1694059500000|2023-09-07 04:05:00|73279.3|73269.3|73269.9|73259.9|73279.3|73269.3|73266.4|73256.4|271
1694059800000|2023-09-07 04:10:00|73269|73259|73279.5|73269.5|73280.1|73270.1|73268.8|73258.8|313
1694060100000|2023-09-07 04:15:00|73279.7|73269.7|73277.9|73267.9|73290.2|73280.2|73276.3|73266.3|339
1694060400000|2023-09-07 04:20:00|73277.8|73267.8|73281.8|73271.8|73283|73273|73276.1|73266.1|292
1694060700000|2023-09-07 04:25:00|73281.7|73271.7|73300.6|73290.6|73307|73297|73281.7|73271.7|387
1694061000000|2023-09-07 04:30:00|73300.7|73290.7|73309|73299|73309.1|73299.1|73299|73289|397
1694061300000|2023-09-07 04:35:00|73308.9|73298.9|73321.5|73311.5|73323|73313|73303.2|73293.2|370
1694061600000|2023-09-07 04:40:00|73321.4|73311.4|73324.5|73314.5|73324.9|73314.9|73306.5|73296.5|411
1694061900000|2023-09-07 04:45:00|73324.4|73314.4|73327.7|73317.7|73332.5|73322.5|73317.2|73307.2|391
1694062200000|2023-09-07 04:50:00|73327.6|73317.6|73331.3|73321.3|73334.3|73324.3|73327|73317|311
1694062500000|2023-09-07 04:55:00|73331.2|73321.2|73331.8|73321.8|73332.6|73322.6|73324.3|73314.3|284
1694062800000|2023-09-07 05:00:00|73331.5|73321.5|73340.5|73330.5|73341.6|73331.6|73325.7|73315.7|479
1694063100000|2023-09-07 05:05:00|73340.3|73330.3|73333.1|73323.1|73344|73334|73323|73313|467
1694063400000|2023-09-07 05:10:00|73333.2|73323.2|73336.1|73326.1|73337.2|73327.2|73331.5|73321.5|323
1694063700000|2023-09-07 05:15:00|73336|73326|73329.5|73319.5|73337|73327|73319.6|73309.6|392
1694064000000|2023-09-07 05:20:00|73329.6|73319.6|73336|73326|73347.4|73337.4|73329.4|73319.4|327
1694064300000|2023-09-07 05:25:00|73336.1|73326.1|73339.6|73329.6|73341.1|73331.1|73333.3|73323.3|289
1694064600000|2023-09-07 05:30:00|73339.5|73329.5|73340.3|73330.3|73343.4|73333.4|73323.1|73313.1|556
1694064900000|2023-09-07 05:35:00|73339.8|73329.8|73317.7|73307.7|73341.3|73331.3|73316.4|73306.4|451
1694065200000|2023-09-07 05:40:00|73318.5|73308.5|73320.1|73310.1|73329.8|73319.8|73316.5|73306.5|444
1694065500000|2023-09-07 05:45:00|73320|73310|73332.2|73322.2|73340.4|73327.1|73309.5|73299.5|553
1694065800000|2023-09-07 05:50:00|73332.8|73322.8|73324.3|73314.3|73333.2|73323.2|73322.2|73312.2|487
1694066100000|2023-09-07 05:55:00|73324.7|73314.7|73339.7|73329.7|73355.4|73345.4|73321.9|73311.9|636
1694066400000|2023-09-07 06:00:00|73339.6|73329.6|73321.2|73311.2|73340.9|73330.9|73320.4|73310.4|581
1694066700000|2023-09-07 06:05:00|73318.4|73308.4|73298.1|73288.1|73318.4|73308.4|73288.1|73275.8|738
1694067000000|2023-09-07 06:10:00|73298.2|73288.2|73310.5|73300.5|73320.5|73310.5|73293.5|73283.5|625
1694067300000|2023-09-07 06:15:00|73310.6|73300.6|73323.3|73313.3|73328.7|73318.7|73307.4|73297.4|468
1694067600000|2023-09-07 06:20:00|73323.5|73313.5|73301.5|73291.5|73325.9|73315.9|73300.3|73285.5|552
1694067900000|2023-09-07 06:25:00|73301.6|73291.6|73307.7|73297.7|73316.4|73306.4|73301.6|73291.6|590
1694068200000|2023-09-07 06:30:00|73307.8|73297.8|73329.8|73319.8|73330.4|73320.4|73307.8|73297.8|449
1694068500000|2023-09-07 06:35:00|73330|73320|73320.9|73310.9|73332.8|73322.8|73320|73310|504
1694068800000|2023-09-07 06:40:00|73321|73311|73315.1|73305.1|73321.5|73311.5|73307.9|73297.9|555
1694069100000|2023-09-07 06:45:00|73315|73305|73327.1|73317.1|73331.5|73321.5|73314.5|73304.5|472
1694069400000|2023-09-07 06:50:00|73327.2|73317.2|73338.1|73328.1|73338.5|73328.5|73320.5|73310.5|419
1694069700000|2023-09-07 06:55:00|73338|73328|73346|73336|73349.7|73339.7|73336.9|73326.9|552
1694070000000|2023-09-07 07:00:00|73344.9|73334.9|73324.3|73314.3|73347.1|73337.1|73321|73311|619
1694070300000|2023-09-07 07:05:00|73324.4|73314.4|73330.7|73320.7|73336.8|73326.8|73324.4|73314.4|489
1694070600000|2023-09-07 07:10:00|73328.2|73318.2|73321.8|73311.8|73338.8|73328.8|73313.7|73303.7|514
1694070900000|2023-09-07 07:15:00|73321.9|73311.9|73329.8|73319.8|73334.9|73324.9|73316.2|73306.2|550
1694071200000|2023-09-07 07:20:00|73329.7|73319.7|73326.1|73316.1|73334.7|73324.7|73321.5|73311.5|575
1694071500000|2023-09-07 07:25:00|73326.2|73316.2|73325.4|73315.4|73327.9|73317.9|73315.8|73305.8|485
1694071800000|2023-09-07 07:30:00|73326.2|73316.2|73335.8|73325.8|73339.1|73329.1|73313.5|73303.5|520
1694072100000|2023-09-07 07:35:00|73335.6|73325.6|73329.5|73319.5|73336|73326|73327.9|73317.9|525
1694072400000|2023-09-07 07:40:00|73330.2|73320.2|73327|73317|73330.5|73320.5|73322.4|73312.4|474
1694072700000|2023-09-07 07:45:00|73327.1|73317.1|73312.6|73302.6|73329.9|73319.9|73307.5|73292|577
1694073000000|2023-09-07 07:50:00|73313.3|73303.3|73309.7|73299.7|73318.9|73308.7|73303.2|73290.2|571
1694073300000|2023-09-07 07:55:00|73310|73300|73325.6|73315.6|73331.1|73321.1|73310|73300|546
1694073600000|2023-09-07 08:00:00|73326.1|73316.1|73328|73318|73341.1|73331.1|73326.1|73316.1|461
1694073900000|2023-09-07 08:05:00|73328.3|73318.3|73333.9|73323.9|73341.5|73331.5|73328.2|73317.1|603
1694074200000|2023-09-07 08:10:00|73333.8|73323.8|73346.6|73336.6|73347.4|73337.4|73333.8|73323.8|434
1694074500000|2023-09-07 08:15:00|73346.8|73336.8|73346.8|73336.8|73349.3|73339.3|73337.8|73327.8|511
1694074800000|2023-09-07 08:20:00|73346.9|73336.9|73348|73338|73356.7|73346.7|73346.4|73336.4|502
1694075100000|2023-09-07 08:25:00|73347.7|73337.7|73364.8|73354.8|73373.5|73363.5|73347.4|73337.4|445
1694075400000|2023-09-07 08:30:00|73365.8|73355.8|73359.5|73349.5|73368.5|73358.5|73341.3|73327.7|641
1694075700000|2023-09-07 08:35:00|73359.6|73349.6|73344.1|73334.1|73361.1|73351.1|73340.9|73330.9|559
1694076000000|2023-09-07 08:40:00|73344.4|73334.4|73340.4|73330.4|73348.6|73338.6|73331.3|73321.3|480
1694076300000|2023-09-07 08:45:00|73340.3|73330.3|73346.6|73336.6|73351.6|73341.6|73339.7|73329.7|465
1694076600000|2023-09-07 08:50:00|73346.5|73336.5|73334.8|73324.8|73349.1|73339.1|73332.1|73322.1|431
1694076900000|2023-09-07 08:55:00|73334.7|73324.7|73346.1|73326.1|73356.7|73341.3|73334.7|73322.3|445
1694077200000|2023-09-07 09:00:00|73346|73326|73356.8|73346.8|73358|73348|73342.6|73324.6|491
1694077500000|2023-09-07 09:05:00|73356.7|73346.7|73352.6|73342.6|73358.7|73348.7|73346.8|73336.8|419
1694077800000|2023-09-07 09:10:00|73352.4|73342.4|73365.7|73345.7|73380.3|73367|73351.5|73341.2|592
1694078100000|2023-09-07 09:15:00|73365.8|73345.8|73360.4|73350.4|73365.8|73351.5|73352.7|73342.7|521
1694078400000|2023-09-07 09:20:00|73360.5|73350.5|73354.8|73344.8|73361.7|73351.7|73349.2|73339.2|491
1694078700000|2023-09-07 09:25:00|73354.6|73344.6|73361.1|73351.1|73361.7|73351.7|73353.4|73343.4|445
1694079000000|2023-09-07 09:30:00|73361|73351|73348.3|73338.3|73362.1|73352.1|73345.2|73335.2|385
1694079300000|2023-09-07 09:35:00|73348.4|73338.4|73346.9|73336.9|73350.3|73340.3|73339.3|73329.3|500
1694079600000|2023-09-07 09:40:00|73346.8|73336.8|73365.6|73355.6|73371.5|73360.8|73346.7|73336.7|528
1694079900000|2023-09-07 09:45:00|73365.7|73355.7|73375.2|73365.2|73376.9|73366.9|73361.1|73347.7|444
1694080200000|2023-09-07 09:50:00|73375.1|73365.1|73355.6|73345.6|73375.2|73365.2|73350.2|73340.2|477
1694080500000|2023-09-07 09:55:00|73355.7|73345.7|73355.2|73345.2|73360.2|73350.2|73352.8|73342.8|463
1694080800000|2023-09-07 10:00:00|73354.9|73344.9|73348.7|73338.7|73360.1|73346.3|73345.5|73330.6|499
1694081100000|2023-09-07 10:05:00|73348.8|73338.8|73351.2|73341.2|73357.7|73341.8|73345.5|73335.1|464
1694081400000|2023-09-07 10:10:00|73351.3|73341.3|73355.6|73345.6|73357.4|73347.4|73351.3|73341.3|351
1694081700000|2023-09-07 10:15:00|73355.7|73345.7|73364.2|73354.2|73365.2|73355.2|73354|73344|401
1694082000000|2023-09-07 10:20:00|73364.1|73354.1|73372.3|73362.3|73376.7|73366.7|73362.9|73349.1|444
1694082300000|2023-09-07 10:25:00|73372.4|73362.4|73346.5|73336.5|73375.1|73365.1|73346.1|73335.2|446
1694082600000|2023-09-07 10:30:00|73346.4|73336.4|73352.1|73342.1|73352.7|73342.7|73341|73331|428
1694082900000|2023-09-07 10:35:00|73352|73342|73370.3|73360.3|73377.8|73363.1|73349.6|73339.6|393
1694083200000|2023-09-07 10:40:00|73370.5|73360.5|73388|73368|73389.1|73372.4|73368.8|73357.9|462
1694083500000|2023-09-07 10:45:00|73387.8|73367.8|73385.1|73365.1|73402|73382|73375|73355|622
1694083800000|2023-09-07 10:50:00|73385.6|73365.6|73402.8|73392.8|73403.1|73392.9|73384.8|73364.8|549
1694084100000|2023-09-07 10:55:00|73402.9|73392.9|73404.8|73394.8|73416.3|73399.1|73399.8|73389.8|407
1694084400000|2023-09-07 11:00:00|73404.9|73394.9|73381.1|73371.1|73404.9|73394.9|73377.5|73367.5|488
1694084700000|2023-09-07 11:05:00|73380.9|73370.9|73382.5|73372.5|73395|73379.9|73377.1|73367.1|493
1694085000000|2023-09-07 11:10:00|73382.6|73372.6|73392|73382|73393.8|73383.8|73382.4|73372.4|375
1694085300000|2023-09-07 11:15:00|73392.3|73382.3|73401.9|73381.9|73403.1|73389|73388.7|73378.7|413
1694085600000|2023-09-07 11:20:00|73402.1|73382.1|73393.4|73383.4|73402.3|73391|73392.5|73381.4|426
1694085900000|2023-09-07 11:25:00|73393.6|73383.6|73403.7|73393.7|73404.2|73394.2|73392.2|73382.2|419
1694086200000|2023-09-07 11:30:00|73403.5|73393.5|73396.1|73386.1|73407.5|73397.5|73393.2|73383.2|359
1694086500000|2023-09-07 11:35:00|73395.9|73385.9|73400.3|73390.3|73402.3|73392.3|73389.8|73379.8|476
1694086800000|2023-09-07 11:40:00|73400.2|73390.2|73408.7|73398.7|73413.7|73403.7|73398.4|73388.4|477
1694087100000|2023-09-07 11:45:00|73408.6|73398.6|73415.9|73405.9|73420.1|73410.1|73406.4|73396.4|417
1694087400000|2023-09-07 11:50:00|73416|73406|73403.9|73393.9|73420.9|73410.5|73401.8|73391.8|471
1694087700000|2023-09-07 11:55:00|73404|73394|73406.1|73396.1|73413.7|73400.5|73402.9|73392.9|445
1694088000000|2023-09-07 12:00:00|73406.2|73396.2|73390.2|73380.2|73406.9|73396.9|73388.3|73378.3|453
1694088300000|2023-09-07 12:05:00|73390.1|73380.1|73370.7|73360.7|73390.3|73380.3|73368.7|73351.6|575
1694088600000|2023-09-07 12:10:00|73370.8|73360.8|73415.7|73405.7|73415.7|73405.7|73370.1|73360.1|552
1694088900000|2023-09-07 12:15:00|73415.6|73405.6|73411.7|73401.7|73421.5|73411.5|73409.6|73393.9|523
1694089200000|2023-09-07 12:20:00|73411.6|73401.6|73421.5|73411.5|73425.7|73412.4|73411.6|73397|523
1694089500000|2023-09-07 12:25:00|73421.4|73411.4|73417.1|73384.9|73427|73413.2|73409.9|73384.9|579
1694089800000|2023-09-07 12:30:00|73417.3|73385|73458.2|73438.2|73465.8|73445.8|73417.3|73385|808
1694090100000|2023-09-07 12:35:00|73458|73438|73431.5|73421.5|73458.8|73443.3|73431.2|73421.2|768
1694090400000|2023-09-07 12:40:00|73431.3|73421.3|73416.5|73406.5|73431.3|73421.3|73412.8|73402.8|731
1694090700000|2023-09-07 12:45:00|73416.4|73406.4|73421.5|73411.5|73440.3|73426.1|73414.4|73404.4|662
1694091000000|2023-09-07 12:50:00|73421.2|73411.2|73399.7|73389.7|73421.4|73411.4|73396.2|73386.2|687
1694091300000|2023-09-07 12:55:00|73399.6|73389.6|73393|73383|73399.6|73389.6|73379.2|73364.1|769
1694091600000|2023-09-07 13:00:00|73393.2|73383.2|73415|73395|73426.1|73412.6|73391.8|73379.5|826
1694091900000|2023-09-07 13:05:00|73414.1|73394.1|73374|73364|73415.3|73397.5|73369.9|73359.9|727
1694092200000|2023-09-07 13:10:00|73374.1|73364.1|73403.3|73393.3|73406|73396|73366.5|73356.5|665
1694092500000|2023-09-07 13:15:00|73403.4|73393.4|73413.9|73403.9|73423.7|73413.7|73396.9|73386.2|632
1694092800000|2023-09-07 13:20:00|73414|73404|73397.2|73387.2|73417.2|73407.2|73394|73384|624
1694093100000|2023-09-07 13:25:00|73397|73387|73402|73392|73405.8|73395.8|73385.9|73375.9|662
1694093400000|2023-09-07 13:30:00|73402.3|73392.3|73419|73409|73428|73414.3|73401.4|73391.4|825
1694093700000|2023-09-07 13:35:00|73418.8|73408.8|73407.5|73397.5|73421.3|73411.3|73405.6|73395.6|618
1694094000000|2023-09-07 13:40:00|73408|73398|73405.5|73395.5|73410.2|73400.2|73392.4|73382.4|655
1694094300000|2023-09-07 13:45:00|73405.3|73395.3|73447.8|73437.8|73454.4|73442|73399|73389|786
1694094600000|2023-09-07 13:50:00|73447.3|73437.3|73438.7|73428.7|73468.2|73454.1|73436.4|73422.5|713
1694094900000|2023-09-07 13:55:00|73438.8|73428.8|73435.2|73425.2|73445.8|73432.1|73431.5|73417.3|645
1694095200000|2023-09-07 14:00:00|73435.1|73425.1|73423.9|73413.9|73436.6|73426.6|73418.2|73408.2|603
1694095500000|2023-09-07 14:05:00|73423.4|73413.4|73423.2|73413.2|73444.4|73428.6|73420.1|73403.8|759
1694095800000|2023-09-07 14:10:00|73423.4|73413.4|73434.7|73414.7|73439.3|73421.1|73410.3|73400.3|655
1694096100000|2023-09-07 14:15:00|73434.4|73414.4|73414.8|73404.8|73435.7|73421.4|73414.8|73404.8|570
1694096400000|2023-09-07 14:20:00|73414.6|73404.6|73406.8|73396.8|73423.7|73413.7|73404.6|73394.6|646
1694096700000|2023-09-07 14:25:00|73406.7|73396.7|73412.7|73402.7|73415.4|73405.4|73402.6|73392.6|564
1694097000000|2023-09-07 14:30:00|73412.8|73402.8|73407.9|73397.9|73423|73413|73403.5|73393.5|662
1694097300000|2023-09-07 14:35:00|73408.1|73398.1|73405.1|73395.1|73410.8|73400.8|73403|73393|510
1694097600000|2023-09-07 14:40:00|73405.2|73395.2|73379.4|73369.4|73406.1|73396.1|73376.3|73366.3|632
1694097900000|2023-09-07 14:45:00|73379.6|73369.6|73387|73377|73390.5|73380.5|73376.8|73363.5|649
1694098200000|2023-09-07 14:50:00|73386.9|73376.9|73392.7|73382.7|73394.5|73384.5|73376.1|73366.1|465
1694098500000|2023-09-07 14:55:00|73392.2|73382.2|73393.8|73383.8|73396.3|73386.3|73379.7|73369.7|601
1694098800000|2023-09-07 15:00:00|73394.1|73384.1|73396.1|73386.1|73400.6|73390.6|73391.7|73381.7|588
1694099100000|2023-09-07 15:05:00|73396.2|73386.2|73404.1|73394.1|73405.1|73395.1|73386.7|73376.7|579
1694099400000|2023-09-07 15:10:00|73403.9|73393.9|73396|73386|73403.9|73393.9|73391.3|73381.3|610
1694099700000|2023-09-07 15:15:00|73396.4|73386.4|73396.2|73386.2|73399.9|73389.9|73385.4|73375.4|601
1694100000000|2023-09-07 15:20:00|73396.7|73386.7|73391.7|73381.7|73396.7|73386.7|73390.3|73380.3|490
1694100300000|2023-09-07 15:25:00|73391.9|73381.9|73397.3|73387.3|73401.6|73387.7|73382.9|73372.9|509
1694100600000|2023-09-07 15:30:00|73397.9|73387.9|73385.9|73375.9|73406.5|73396.5|73385.8|73375.8|491
1694100900000|2023-09-07 15:35:00|73386|73376|73381.2|73371.2|73392.9|73382.9|73380.1|73370.1|445
1694101200000|2023-09-07 15:40:00|73381.5|73371.5|73386.1|73376.1|73393.4|73383.4|73380.4|73370.4|365
1694101500000|2023-09-07 15:45:00|73385.9|73375.9|73385.2|73375.2|73392.5|73379.1|73382.9|73365.4|474
1694101800000|2023-09-07 15:50:00|73385|73375|73387.1|73377.1|73387.8|73377.8|73375.5|73365.5|471
1694102100000|2023-09-07 15:55:00|73387.2|73377.2|73377.9|73367.9|73387.4|73377.4|73375|73365|425
1694102400000|2023-09-07 16:00:00|73377.5|73367.5|73378.2|73368.2|73380.6|73369.1|73367.1|73352|445
1694102700000|2023-09-07 16:05:00|73378.3|73368.3|73381.3|73371.3|73384|73374|73376.5|73366.5|431
1694103000000|2023-09-07 16:10:00|73381.2|73371.2|73379.8|73369.8|73384.7|73374.7|73378.6|73368.6|462
1694103300000|2023-09-07 16:15:00|73379.6|73369.6|73384.6|73374.6|73386.3|73376.3|73379.6|73369.6|412
1694103600000|2023-09-07 16:20:00|73385|73375|73381.6|73371.6|73389.4|73379.4|73381.4|73371.4|446
1694103900000|2023-09-07 16:25:00|73381.5|73371.5|73375.6|73365.6|73382.6|73372.6|73365.5|73350.7|414
1694104200000|2023-09-07 16:30:00|73375.7|73365.7|73388|73368|73388.9|73372.2|73375.6|73365.6|442
1694104500000|2023-09-07 16:35:00|73388.1|73368.1|73382.2|73372.2|73389|73375.1|73380.3|73366.7|371
1694104800000|2023-09-07 16:40:00|73382.3|73372.3|73384.9|73374.9|73390|73376.1|73378.4|73364.9|311
1694105100000|2023-09-07 16:45:00|73384.8|73374.8|73385.5|73375.5|73386.1|73376.1|73382.1|73372.1|303
1694105400000|2023-09-07 16:50:00|73385.4|73375.4|73388.3|73378.3|73390.1|73380.1|73385.1|73375.1|316
1694105700000|2023-09-07 16:55:00|73388.4|73378.4|73407.4|73397.4|73407.6|73397.6|73387.6|73377.6|396
1694106000000|2023-09-07 17:00:00|73407.5|73397.5|73398.8|73388.8|73411.9|73401.9|73398.6|73388.6|485
1694106300000|2023-09-07 17:05:00|73398.7|73388.7|73408.5|73398.5|73416.3|73406.3|73398.6|73388.6|385
1694106600000|2023-09-07 17:10:00|73408.4|73398.4|73412.1|73402.1|73413|73403|73406.3|73396.3|482
1694106900000|2023-09-07 17:15:00|73412.2|73402.2|73406.7|73396.7|73413.1|73403.1|73404|73394|569
1694107200000|2023-09-07 17:20:00|73406.6|73396.6|73403.1|73393.1|73410.1|73400.1|73403.1|73384.4|494
1694107500000|2023-09-07 17:25:00|73402.9|73392.9|73423.4|73403.4|73424.3|73412.2|73402.1|73392.1|424
1694107800000|2023-09-07 17:30:00|73422.7|73402.7|73423.9|73413.9|73433.7|73419.7|73419.1|73401.5|503
1694108100000|2023-09-07 17:35:00|73424|73414|73433.8|73413.8|73434.8|73419.5|73422.8|73412.4|432
1694108400000|2023-09-07 17:40:00|73433.7|73413.7|73417.3|73407.3|73434.4|73419.8|73417.3|73405.6|439
1694108700000|2023-09-07 17:45:00|73417.2|73407.2|73420.1|73410.1|73420.4|73410.4|73409.1|73396.5|265
1694109000000|2023-09-07 17:50:00|73420.2|73410.2|73411.8|73401.8|73420.3|73410.3|73410.9|73400.9|354
1694109300000|2023-09-07 17:55:00|73411.7|73401.7|73421.5|73411.5|73425|73415|73410.9|73400.9|373
1694109600000|2023-09-07 18:00:00|73421.6|73411.6|73417.1|73407.1|73422.8|73412.8|73416.3|73400.6|510
1694109900000|2023-09-07 18:05:00|73416.9|73406.9|73417.1|73407.1|73424.2|73414.2|73414.9|73404.9|578
1694110200000|2023-09-07 18:10:00|73416.9|73406.9|73417.4|73407.4|73422.2|73412.2|73415.4|73405.4|461
1694110500000|2023-09-07 18:15:00|73417.3|73407.3|73428.1|73408.1|73429.1|73413.6|73415|73405|461
1694110800000|2023-09-07 18:20:00|73428.2|73408.2|73413.4|73403.4|73429.1|73409.1|73413.4|73400.7|481
1694111100000|2023-09-07 18:25:00|73413.3|73403.3|73420.5|73410.5|73424.1|73414.1|73412.4|73402.4|450
1694111400000|2023-09-07 18:30:00|73420.7|73410.7|73422.6|73412.6|73423.6|73413.6|73419.1|73409.1|483
1694111700000|2023-09-07 18:35:00|73422.7|73412.7|73424.1|73404.1|73424.2|73412.7|73417|73402.3|544
1694112000000|2023-09-07 18:40:00|73423.7|73403.7|73424.3|73404.3|73426.6|73406.6|73422.8|73402.8|456
1694112300000|2023-09-07 18:45:00|73424.2|73404.2|73420.5|73400.5|73425|73405|73418.2|73398.2|446
1694112600000|2023-09-07 18:50:00|73420.2|73400.2|73415|73405|73421.2|73409.7|73414.2|73400.2|455
1694112900000|2023-09-07 18:55:00|73415.1|73405.1|73414.2|73404.2|73415.9|73405.9|73406.8|73396.8|433
1694113200000|2023-09-07 19:00:00|73414.8|73404.8|73419.5|73399.5|73421.4|73404.9|73413.3|73395.4|486
1694113500000|2023-09-07 19:05:00|73419.4|73399.4|73412.9|73402.9|73420.8|73404.5|73412.6|73397.8|539
1694113800000|2023-09-07 19:10:00|73413.2|73403.2|73403.7|73393.7|73413.5|73403.5|73403|73392.5|360
1694114100000|2023-09-07 19:15:00|73403.8|73393.8|73413|73403|73413.2|73403.2|73403.1|73393.1|423
1694114400000|2023-09-07 19:20:00|73413.1|73403.1|73413.3|73403.3|73417.7|73407.7|73410.8|73400.8|475
1694114700000|2023-09-07 19:25:00|73413.6|73403.6|73414.4|73404.4|73424.7|73407|73413.2|73397.8|449
1694115000000|2023-09-07 19:30:00|73414.2|73404.2|73423|73403|73423.8|73406.6|73414.2|73401|494
1694115300000|2023-09-07 19:35:00|73423.1|73403.1|73426.1|73406.1|73426.8|73410.6|73417.6|73402.7|579
1694115600000|2023-09-07 19:40:00|73426.3|73406.3|73422.3|73402.3|73427|73407|73422.2|73402.2|488
1694115900000|2023-09-07 19:45:00|73422.4|73402.4|73416.5|73396.5|73422.4|73407.6|73408|73392.1|506
1694116200000|2023-09-07 19:50:00|73416.4|73396.4|73413.9|73403.9|73421.9|73407.2|73411|73395.9|529
1694116500000|2023-09-07 19:55:00|73414|73404|73429.1|73409.1|73429.6|73414.8|73412.1|73400.6|497
1694116800000|2023-09-07 20:00:00|73429.2|73409.2|73412.9|73392.9|73429.5|73409.5|73407.6|73387.6|552
1694117100000|2023-09-07 20:05:00|73413|73393|73412.9|73392.9|73413.8|73393.8|73411.4|73391.4|510
1694117400000|2023-09-07 20:10:00|73412.7|73392.7|73411.5|73391.5|73413.7|73393.7|73411.1|73391.1|496
1694117700000|2023-09-07 20:15:00|73411.8|73391.8|73410.7|73390.7|73413.4|73393.4|73410.7|73390.7|163
1694118000000|2023-09-07 20:20:00|73410.6|73390.6|73409.3|73389.3|73410.6|73390.6|73408.2|73388.2|260
1694118300000|2023-09-07 20:25:00|73409.4|73389.4|73414.8|73394.8|73415|73395|73409.2|73389.2|200
1694118600000|2023-09-07 20:30:00|73414.5|73394.5|73414.1|73394.1|73416|73396|73413.5|73393.5|115
1694118900000|2023-09-07 20:35:00|73414.2|73394.2|73413.6|73393.6|73415.8|73395.8|73413.5|73393.5|150
1694119200000|2023-09-07 20:40:00|73413.7|73393.7|73415.1|73395.1|73416.2|73396.2|73412.6|73392.6|88
1694119500000|2023-09-07 20:45:00|73415|73395|73414|73394|73415.9|73395.9|73412.8|73392.8|102
1694119800000|2023-09-07 20:50:00|73414.1|73394.1|73413.5|73393.5|73415|73395|73412.4|73392.4|95
1694120100000|2023-09-07 20:55:00|73414.9|73394.9|73459.3|73384.8|73459.3|73398.6|73414.1|73384.1|186
1694120400000|2023-09-07 21:00:00|73462|73385.5|73461.9|73373|73464.6|73388.5|73456.6|73371.7|48
1694120700000|2023-09-07 21:05:00|73460.3|73374.6|73459.3|73375.2|73460.4|73376|73456.6|73374.6|26
1694121000000|2023-09-07 21:10:00|73457.8|73377.4|73459|73375.3|73459.1|73377.4|73454.6|73375.2|22
1694121300000|2023-09-07 21:15:00|73458.9|73375.4|73462.1|73375.9|73464.5|73376|73458.4|73373.5|18
1694121600000|2023-09-07 21:20:00|73463.5|73376|73458.6|73376.5|73463.5|73376.9|73458.3|73372.4|27
1694121900000|2023-09-07 21:25:00|73458.4|73376.8|73460.2|73377.7|73460.4|73377.7|73458.4|73376.8|11
1694122200000|2023-09-07 21:30:00|73458.6|73379.3|73448.3|73381.9|73458.6|73383.6|73446.4|73378.7|186
1694122500000|2023-09-07 21:35:00|73448.4|73381.1|73451.7|73380.7|73451.7|73382.9|73448.4|73380.6|117
1694122800000|2023-09-07 21:40:00|73451.4|73381|73430.6|73379.1|73451.4|73381.8|73429.9|73374.5|162
1694123100000|2023-09-07 21:45:00|73428.7|73379.5|73438.5|73376.8|73438.7|73379.5|73427.9|73374.1|87
1694123400000|2023-09-07 21:50:00|73438.7|73375.3|73438.2|73375.6|73438.7|73378.6|73432.8|73374.5|18
1694123700000|2023-09-07 21:55:00|73439.2|73375.4|73440.3|73378|73446.4|73381.1|73437|73375.3|83
1694124000000|2023-09-07 22:00:00|73442|73377.1|73438.5|73382.8|73442.7|73390.2|73434.7|73375.6|303
1694124300000|2023-09-07 22:05:00|73438.6|73383.2|73439.3|73384.5|73440.8|73389.6|73433.3|73380|575
1694124600000|2023-09-07 22:10:00|73439.7|73384.6|73436.6|73389|73439.7|73393.8|73432.7|73382.1|450
1694124900000|2023-09-07 22:15:00|73436.7|73389.1|73432.3|73393|73438.4|73396.9|73431.7|73389|298
1694125200000|2023-09-07 22:20:00|73432.5|73392.9|73429.4|73388.5|73440.4|73394.2|73428.9|73387.8|259
1694125500000|2023-09-07 22:25:00|73429.5|73388.6|73425.8|73388.9|73429.5|73398.4|73418.1|73385.6|163
1694125800000|2023-09-07 22:30:00|73425.6|73388.8|73424.8|73381.6|73433.6|73396.9|73416.6|73379.3|155
1694126100000|2023-09-07 22:35:00|73420.1|73386.4|73425.8|73386|73431|73392.3|73419.5|73378.2|217
1694126400000|2023-09-07 22:40:00|73425.7|73385.9|73427.1|73387|73430.9|73392.5|73424.9|73382.2|153
1694126700000|2023-09-07 22:45:00|73425.7|73386.9|73428.3|73390.1|73429.2|73400.2|73420.2|73386|113
1694127000000|2023-09-07 22:50:00|73422.2|73393.9|73428.7|73393.2|73428.7|73402.8|73420.1|73386.2|142
1694127300000|2023-09-07 22:55:00|73428.9|73389.5|73430.4|73384.5|73431.6|73389.5|73424.7|73383.8|158
1694127600000|2023-09-07 23:00:00|73430.3|73384.7|73425|73388.6|73430.3|73391.7|73424|73384.5|332
1694127900000|2023-09-07 23:05:00|73425.1|73388.5|73427.4|73390.2|73428.8|73392|73424.7|73384.9|579
1694128200000|2023-09-07 23:10:00|73427.1|73390.1|73406.7|73386.7|73428.2|73397.1|73405.5|73381.5|353
1694128500000|2023-09-07 23:15:00|73409.1|73389.1|73408.3|73388.3|73411.6|73391.6|73407.1|73387.1|140
1694128800000|2023-09-07 23:20:00|73408.2|73388.2|73408.3|73388.3|73424.5|73395|73406.8|73386.8|232
1694129100000|2023-09-07 23:25:00|73408.2|73388.2|73407.2|73387.2|73410.8|73390.8|73405.2|73385.2|186
1694129400000|2023-09-07 23:30:00|73407.1|73387.1|73406.5|73386.5|73408.5|73388.5|73405.7|73385.7|153
1694129700000|2023-09-07 23:35:00|73406.8|73386.8|73405.4|73385.4|73417.6|73397.6|73404.2|73384.2|290
1694130000000|2023-09-07 23:40:00|73405.3|73385.3|73406.4|73386.4|73414.6|73394.6|73405.1|73385.1|578
1694130300000|2023-09-07 23:45:00|73406.3|73386.3|73408.3|73388.3|73411.3|73391.3|73402.1|73382.1|534
1694130600000|2023-09-07 23:50:00|73408.4|73388.4|73406.5|73386.5|73410.8|73390.8|73403.7|73383.7|412
1694130900000|2023-09-07 23:55:00|73406.3|73386.3|73409.9|73389.9|73410.4|73390.4|73402|73382|392
1694131200000|2023-09-08 00:00:00|73409.7|73389.7|73408|73388|73430.1|73410.1|73402.1|73382.1|350
1694131500000|2023-09-08 00:05:00|73408.1|73388.1|73388.1|73368.1|73410.9|73390.9|73385.3|73365.3|518
1694131800000|2023-09-08 00:10:00|73388|73368|73388.2|73368.2|73389.4|73369.4|73385.3|73365.3|335
1694132100000|2023-09-08 00:15:00|73388|73368|73396.8|73376.8|73400.6|73380.6|73384.7|73364.7|340
1694132400000|2023-09-08 00:20:00|73395.1|73375.1|73399.5|73379.5|73403.1|73383.1|73395.1|73375.1|276
1694132700000|2023-09-08 00:25:00|73399.6|73379.6|73399|73379|73415.9|73395.9|73394.7|73374.7|510
1694133000000|2023-09-08 00:30:00|73399.1|73379.1|73378.4|73358.4|73406.3|73386.3|73373.9|73353.9|526
1694133300000|2023-09-08 00:35:00|73378|73358|73380.4|73360.4|73381.4|73361.4|73362|73342|596
1694133600000|2023-09-08 00:40:00|73379.6|73359.6|73389.3|73369.3|73397.7|73377.7|73379.5|73359.5|542
1694133900000|2023-09-08 00:45:00|73389.1|73369.1|73371.8|73351.8|73392.7|73372.7|73364.8|73344.8|546
1694134200000|2023-09-08 00:50:00|73371.9|73351.9|73374.6|73354.6|73375.3|73355.3|73355.9|73340.7|427
1694134500000|2023-09-08 00:55:00|73375.4|73355.4|73358.2|73338.2|73375.9|73360.5|73356.4|73336.4|451
1694134800000|2023-09-08 01:00:00|73358.1|73338.1|73389.1|73369.1|73398.3|73378.3|73355.7|73335.7|631
1694135100000|2023-09-08 01:05:00|73388.9|73368.9|73398.9|73378.9|73416.3|73396.3|73382.4|73362.4|659
1694135400000|2023-09-08 01:10:00|73399.2|73379.2|73394.1|73374.1|73400.2|73380.3|73382.5|73365.3|591
1694135700000|2023-09-08 01:15:00|73394.2|73374.2|73604.2|73584.2|73624.1|73604.1|73393.2|73373.2|993
1694136000000|2023-09-08 01:20:00|73604.4|73584.4|73570.7|73550.7|73606.8|73586.8|73553.7|73533.7|901
1694136300000|2023-09-08 01:25:00|73568.8|73548.8|73554.9|73534.9|73573.9|73553.9|73519.7|73499.7|774
1694136600000|2023-09-08 01:30:00|73554.8|73534.8|73541|73521|73565.2|73545.2|73527.1|73507.1|795
1694136900000|2023-09-08 01:35:00|73540.9|73520.9|73539.3|73519.3|73548.1|73533.2|73505.3|73489.1|756
1694137200000|2023-09-08 01:40:00|73539.4|73519.4|73557|73537|73558|73538|73539.4|73519.4|602
1694137500000|2023-09-08 01:45:00|73556.7|73536.7|73562.5|73552.5|73567.2|73552.8|73537.6|73520.9|575
1694137800000|2023-09-08 01:50:00|73562.3|73552.3|73551.6|73531.6|73567.3|73552.7|73544.2|73524.2|567
1694138100000|2023-09-08 01:55:00|73552.2|73532.2|73551.9|73531.9|73562.9|73542.9|73539.9|73523.5|602
1694138400000|2023-09-08 02:00:00|73549.8|73529.8|73568.6|73548.6|73571.7|73551.7|73539.2|73524.3|533
1694138700000|2023-09-08 02:05:00|73568.5|73548.5|73549.6|73529.6|73568.6|73557.2|73541.3|73529.6|481
1694139000000|2023-09-08 02:10:00|73549.9|73529.9|73515.4|73505.4|73557|73537|73508.5|73493.7|617
1694139300000|2023-09-08 02:15:00|73516|73506|73526.4|73516.4|73546.5|73527.6|73516|73506|397
1694139600000|2023-09-08 02:20:00|73526.3|73516.3|73532.4|73512.4|73533.1|73517.8|73516.7|73496.7|529
1694139900000|2023-09-08 02:25:00|73532.7|73512.7|73530|73520|73534.1|73520.5|73519|73505|456
1694140200000|2023-09-08 02:30:00|73531.6|73521.6|73521.4|73511.4|73536.1|73526.1|73519.7|73509.7|491
1694140500000|2023-09-08 02:35:00|73520.5|73510.5|73512.1|73502.1|73524.1|73514.1|73508.4|73498.4|483
1694140800000|2023-09-08 02:40:00|73512.4|73502.4|73531.7|73521.7|73537.3|73526.9|73512.4|73502.4|516
1694141100000|2023-09-08 02:45:00|73531.6|73521.6|73519.8|73509.8|73537.2|73521.7|73506.7|73490.4|553
1694141400000|2023-09-08 02:50:00|73519.9|73509.9|73536.7|73526.7|73542.5|73532.5|73518.8|73508.7|520
1694141700000|2023-09-08 02:55:00|73536.6|73526.6|73549.6|73529.6|73551.9|73531.9|73525.2|73513.4|709
1694142000000|2023-09-08 03:00:00|73549.4|73529.4|73542.6|73532.6|73550|73538.3|73535|73520.8|527
1694142300000|2023-09-08 03:05:00|73542|73532|73545.3|73535.3|73553.6|73543.6|73539.5|73529.5|490
1694142600000|2023-09-08 03:10:00|73545.4|73535.4|73554|73534|73554.2|73539.6|73541.9|73531.9|469
1694142900000|2023-09-08 03:15:00|73553.9|73533.9|73554.4|73544.4|73567.4|73557.4|73551.3|73533.9|451
1694143200000|2023-09-08 03:20:00|73554.6|73544.6|73545.2|73535.2|73557.5|73547.5|73537.9|73522.9|426
1694143500000|2023-09-08 03:25:00|73545.1|73535.1|73538.1|73528.1|73551.5|73541.5|73538.1|73528.1|361
1694143800000|2023-09-08 03:30:00|73538.3|73528.3|73550.4|73540.4|73551.7|73541.7|73537|73526.3|389
1694144100000|2023-09-08 03:35:00|73550.5|73540.5|73548.4|73538.4|73554.4|73540.9|73548|73533.6|299
1694144400000|2023-09-08 03:40:00|73548.2|73538.2|73536.8|73526.8|73549|73539|73536.2|73526.2|230
1694144700000|2023-09-08 03:45:00|73536.9|73526.9|73546.7|73536.7|73549.6|73539.6|73533.7|73523.7|261
1694145000000|2023-09-08 03:50:00|73546.9|73536.9|73540.9|73530.9|73548|73538|73537.8|73527.8|304
1694145300000|2023-09-08 03:55:00|73540.7|73530.7|73538.6|73528.6|73541.2|73531.2|73534.2|73524.2|243
1694145600000|2023-09-08 04:00:00|73538.4|73528.4|73553.1|73543.1|73553.5|73543.5|73538|73528|439
1694145900000|2023-09-08 04:05:00|73553.2|73543.2|73548.7|73538.7|73553.5|73543.5|73546.6|73536.6|349
1694146200000|2023-09-08 04:10:00|73548.5|73538.5|73547.2|73537.2|73551|73541|73545.2|73535.2|257
1694146500000|2023-09-08 04:15:00|73547.3|73537.3|73545.6|73535.6|73547.4|73537.4|73541.5|73531.5|262
1694146800000|2023-09-08 04:20:00|73545.4|73535.4|73543|73533|73545.8|73535.8|73538.4|73528.4|313
1694147100000|2023-09-08 04:25:00|73542.9|73532.9|73547.3|73537.3|73549.6|73539.6|73542.2|73532.2|295
1694147400000|2023-09-08 04:30:00|73547.2|73537.2|73558.4|73548.4|73558.7|73548.7|73546|73536|285
1694147700000|2023-09-08 04:35:00|73558.5|73548.5|73566.2|73556.2|73568.2|73558.2|73557.2|73547.2|256
1694148000000|2023-09-08 04:40:00|73566.3|73556.3|73560.4|73550.4|73574.4|73564.4|73559.9|73549.9|362
1694148300000|2023-09-08 04:45:00|73560.5|73550.5|73568.7|73558.7|73579.2|73564.2|73560.3|73550.1|374
1694148600000|2023-09-08 04:50:00|73568.8|73558.8|73567.4|73557.4|73570.7|73560.7|73565.9|73555.9|282
1694148900000|2023-09-08 04:55:00|73566.5|73556.5|73567.5|73557.5|73574.2|73564.2|73565.6|73555.6|258
1694149200000|2023-09-08 05:00:00|73567.4|73557.4|73569.1|73559.1|73572.7|73562.7|73565|73555|248
1694149500000|2023-09-08 05:05:00|73569|73559|73565.9|73555.9|73570.1|73560.1|73562.5|73552.5|286
1694149800000|2023-09-08 05:10:00|73565.7|73555.7|73567.3|73557.3|73571.9|73561.9|73565.6|73555.6|253
1694150100000|2023-09-08 05:15:00|73567.2|73557.2|73555.9|73545.9|73569.4|73559.4|73550.8|73540.8|358
1694150400000|2023-09-08 05:20:00|73556|73546|73546.7|73536.7|73556.5|73546.5|73546.3|73536.3|336
1694150700000|2023-09-08 05:25:00|73546.8|73536.8|73544.8|73534.8|73550.2|73540.2|73541.9|73531.9|342
1694151000000|2023-09-08 05:30:00|73545.4|73535.4|73550.9|73540.9|73553.2|73543.2|73542.4|73532.4|403
1694151300000|2023-09-08 05:35:00|73550.8|73540.8|73542.7|73532.7|73552.7|73542.7|73542.7|73532.7|292
1694151600000|2023-09-08 05:40:00|73541.9|73531.9|73535.9|73525.9|73541.9|73531.9|73524|73514|352
1694151900000|2023-09-08 05:45:00|73536.1|73526.1|73549.5|73539.5|73557.1|73547.1|73534.9|73524.9|463
1694152200000|2023-09-08 05:50:00|73549.4|73539.4|73523.1|73503.1|73549.4|73539.4|73516.5|73496.5|464
1694152500000|2023-09-08 05:55:00|73523.3|73503.3|73544.1|73534.1|73547.2|73537.2|73519.2|73503.3|567
1694152800000|2023-09-08 06:00:00|73544.2|73534.2|73533.7|73523.7|73546.6|73536.6|73529.8|73517.2|489
1694153100000|2023-09-08 06:05:00|73534.4|73524.4|73518.8|73508.8|73539.3|73529.3|73515.7|73505.7|510
1694153400000|2023-09-08 06:10:00|73518.7|73508.7|73519.7|73509.7|73529.7|73519.7|73507.3|73497.3|595
1694153700000|2023-09-08 06:15:00|73519.6|73509.6|73543.5|73523.5|73543.7|73527.2|73519.6|73509.6|493
1694154000000|2023-09-08 06:20:00|73543.4|73523.4|73543.8|73533.8|73562.3|73549.4|73539.7|73522.9|484
1694154300000|2023-09-08 06:25:00|73543.7|73533.7|73553.5|73543.5|73560.7|73550.7|73542.7|73532.7|444
1694154600000|2023-09-08 06:30:00|73553.3|73543.3|73559.9|73549.9|73563.6|73553.6|73551.6|73541.6|481
1694154900000|2023-09-08 06:35:00|73559.8|73549.8|73590|73580|73604.7|73589.6|73556|73546|589
1694155200000|2023-09-08 06:40:00|73590.1|73580.1|73585.2|73575.2|73593.5|73583.5|73579.4|73569.4|413
1694155500000|2023-09-08 06:45:00|73585.3|73575.3|73626.1|73616.1|73626.1|73616.1|73583|73573|470
1694155800000|2023-09-08 06:50:00|73626.4|73616.4|73616.5|73606.5|73628.1|73618.1|73605.9|73595.9|537
1694156100000|2023-09-08 06:55:00|73615.8|73605.8|73608|73598|73619.7|73609.7|73605|73595|575
1694156400000|2023-09-08 07:00:00|73607.9|73597.9|73600.8|73590.8|73620.3|73610.3|73600.6|73590.6|565
1694156700000|2023-09-08 07:05:00|73601.3|73591.3|73600.6|73590.6|73611.1|73600|73588.3|73578.3|591
1694157000000|2023-09-08 07:10:00|73601.4|73591.4|73589.9|73579.9|73610|73594.8|73588.2|73578.2|503
1694157300000|2023-09-08 07:15:00|73590|73580|73604.9|73594.9|73611.1|73601.1|73589.8|73579.8|481
1694157600000|2023-09-08 07:20:00|73604.7|73594.7|73609.5|73599.5|73611.8|73600.3|73593.6|73579.1|564
1694157900000|2023-09-08 07:25:00|73609.6|73599.6|73624.4|73614.4|73624.9|73614.9|73609.1|73599.1|517
1694158200000|2023-09-08 07:30:00|73624.5|73614.5|73613.5|73603.5|73628.2|73618.2|73613.4|73603.4|468
1694158500000|2023-09-08 07:35:00|73613.4|73603.4|73598.5|73588.5|73614.2|73604.2|73592.5|73579.2|510
1694158800000|2023-09-08 07:40:00|73598.4|73588.4|73579.2|73569.2|73604.2|73593.1|73578.7|73568.7|536
1694159100000|2023-09-08 07:45:00|73579.3|73569.3|73582.3|73572.3|73582.8|73572.8|73573|73563|491
1694159400000|2023-09-08 07:50:00|73582.4|73572.4|73573.4|73563.4|73595.1|73585.1|73569.3|73559.3|560
1694159700000|2023-09-08 07:55:00|73573.5|73563.5|73562.9|73552.9|73582.4|73572.4|73552.8|73540.8|497
1694160000000|2023-09-08 08:00:00|73562.6|73552.6|73577.2|73567.2|73582.8|73567.2|73553.6|73543.6|592
1694160300000|2023-09-08 08:05:00|73577|73567|73583.4|73573.4|73597.1|73583.6|73563.4|73553.4|668
1694160600000|2023-09-08 08:10:00|73583.7|73573.7|73588.9|73578.9|73590.2|73580.2|73574.3|73564.3|564
1694160900000|2023-09-08 08:15:00|73593.8|73573.8|73598.8|73588.8|73601|73591|73588.5|73572.3|565
1694161200000|2023-09-08 08:20:00|73598.9|73588.9|73568.7|73558.7|73600.6|73590.6|73568.5|73558.5|543
1694161500000|2023-09-08 08:25:00|73568|73558|73536.8|73526.8|73569.9|73559.9|73535.8|73525.8|556
1694161800000|2023-09-08 08:30:00|73537|73527|73540.4|73530.4|73547.8|73537.8|73531|73521|472
1694162100000|2023-09-08 08:35:00|73540.7|73530.7|73533.7|73523.7|73547.3|73533|73533|73522.6|485
1694162400000|2023-09-08 08:40:00|73533.8|73523.8|73547.8|73537.8|73562.5|73545.7|73531.6|73521.6|497
1694162700000|2023-09-08 08:45:00|73547.9|73537.9|73460.9|73440.9|73551.1|73541.1|73405.2|73385.2|794
1694163000000|2023-09-08 08:50:00|73461.4|73441.4|73496.7|73476.7|73507.6|73487.6|73454.8|73435.9|671
1694163300000|2023-09-08 08:55:00|73496.2|73476.2|73460.1|73450.1|73496.7|73476.7|73447.9|73435.3|545
1694163600000|2023-09-08 09:00:00|73460.8|73450.8|73484|73474|73489.1|73475|73459.8|73449.8|496
1694163900000|2023-09-08 09:05:00|73484.1|73474.1|73499.2|73489.2|73511.7|73492.9|73474|73464|675
1694164200000|2023-09-08 09:10:00|73499.3|73489.3|73497.1|73477.1|73503.5|73493.5|73483.3|73465.5|573
1694164500000|2023-09-08 09:15:00|73497.2|73477.2|73483.4|73463.4|73497.5|73486.5|73478.7|73463.4|568
1694164800000|2023-09-08 09:20:00|73483.5|73463.5|73490.5|73480.5|73495.3|73485.3|73479.7|73463.4|392
1694165100000|2023-09-08 09:25:00|73491|73481|73469.8|73449.8|73492|73482|73461|73446|601
1694165400000|2023-09-08 09:30:00|73469.9|73449.9|73466.9|73456.9|73476.2|73458.4|73463|73445|539
1694165700000|2023-09-08 09:35:00|73466.6|73456.6|73487.8|73477.8|73488.5|73478.5|73461|73441|516
1694166000000|2023-09-08 09:40:00|73488|73478|73480.4|73470.4|73488.1|73478.1|73472.8|73462.8|466
1694166300000|2023-09-08 09:45:00|73480.3|73470.3|73461.6|73451.6|73482.4|73472.4|73459.1|73444.6|548
1694166600000|2023-09-08 09:50:00|73462.3|73452.3|73476.6|73466.6|73476.9|73466.9|73461.8|73451.8|466
1694166900000|2023-09-08 09:55:00|73476.8|73466.8|73488.9|73478.9|73496.8|73480.1|73472.4|73462.4|427
1694167200000|2023-09-08 10:00:00|73489|73479|73501|73481|73504.6|73485.1|73485.5|73471.1|473
1694167500000|2023-09-08 10:05:00|73501.2|73481.2|73514.4|73494.4|73520.5|73500.5|73501.2|73481.2|547
1694167800000|2023-09-08 10:10:00|73514.1|73494.1|73526|73506|73533.1|73513.1|73499.4|73484.2|584
1694168100000|2023-09-08 10:15:00|73522.5|73502.5|73529.6|73519.6|73541.7|73526.6|73516.8|73496.8|546
1694168400000|2023-09-08 10:20:00|73529.8|73519.8|73517|73507|73531.7|73521.7|73512.9|73498.1|493
1694168700000|2023-09-08 10:25:00|73517.1|73507.1|73517.2|73497.2|73522|73512|73510.5|73494.4|464
1694169000000|2023-09-08 10:30:00|73518.1|73498.1|73518.2|73498.2|73523.1|73503.1|73515.9|73495.9|452
1694169300000|2023-09-08 10:35:00|73518|73498|73531.4|73521.4|73531.9|73521.9|73513|73497.1|447
1694169600000|2023-09-08 10:40:00|73531.5|73521.5|73525.2|73515.2|73537.7|73521.9|73524.4|73511.1|393
1694169900000|2023-09-08 10:45:00|73525.3|73515.3|73522|73512|73535.6|73520.2|73518.3|73508.3|487
1694170200000|2023-09-08 10:50:00|73521.9|73511.9|73521.8|73511.8|73525|73515|73519.5|73509.5|413
1694170500000|2023-09-08 10:55:00|73521.9|73511.9|73541|73531|73541|73531|73520|73510|431
1694170800000|2023-09-08 11:00:00|73540.9|73530.9|73529.5|73519.5|73541.9|73531.9|73529.2|73519.2|398
1694171100000|2023-09-08 11:05:00|73534.5|73514.5|73535.5|73515.5|73535.9|73520.3|73518.8|73502.3|536
1694171400000|2023-09-08 11:10:00|73535.6|73515.6|73527.1|73517.1|73536.3|73520.5|73522.1|73506|409
1694171700000|2023-09-08 11:15:00|73527.3|73517.3|73522.3|73512.3|73533.9|73523.9|73520.7|73510.7|387
1694172000000|2023-09-08 11:20:00|73522.5|73512.5|73537.6|73527.6|73538.6|73528.2|73519.9|73508.8|406
1694172300000|2023-09-08 11:25:00|73537.5|73527.5|73532.9|73522.9|73538.9|73528.8|73530.6|73516.8|499
1694172600000|2023-09-08 11:30:00|73532.8|73522.8|73517.1|73507.1|73534.3|73524.3|73516|73506|430
1694172900000|2023-09-08 11:35:00|73516.9|73506.9|73530.4|73520.4|73536.3|73525.1|73510.3|73500.3|463
1694173200000|2023-09-08 11:40:00|73530.6|73520.6|73525.6|73515.6|73531.6|73521.6|73513.3|73503|573
1694173500000|2023-09-08 11:45:00|73525.5|73515.5|73529.7|73519.7|73543.2|73533.2|73524.8|73514.8|639
1694173800000|2023-09-08 11:50:00|73529.1|73519.1|73536.7|73526.7|73538.9|73528.9|73526.9|73516.9|530
1694174100000|2023-09-08 11:55:00|73536.6|73526.6|73537.1|73527.1|73540.6|73530.6|73533.9|73523.9|478
1694174400000|2023-09-08 12:00:00|73536.8|73526.8|73551|73541|73552.7|73542.7|73536.7|73526.7|501
1694174700000|2023-09-08 12:05:00|73550.9|73540.9|73550.5|73540.5|73551.5|73541.5|73539.4|73529.4|523
1694175000000|2023-09-08 12:10:00|73550.4|73540.4|73551.3|73531.3|73554.2|73544.2|73545.9|73529.1|442
1694175300000|2023-09-08 12:15:00|73551.2|73531.2|73563.5|73553.5|73563.6|73553.6|73541.5|73525.9|536
1694175600000|2023-09-08 12:20:00|73564.2|73554.2|73561.2|73551.2|73564.5|73554.5|73550.3|73540.3|451
1694175900000|2023-09-08 12:25:00|73561.3|73551.3|73563|73553|73570.9|73554.9|73546.9|73534.3|478
1694176200000|2023-09-08 12:30:00|73562.7|73552.7|73575.2|73555.2|73577.9|73559.2|73558.6|73548.6|538
1694176500000|2023-09-08 12:35:00|73575.3|73555.3|73552|73542|73576.9|73556.9|73542.6|73528.5|618
1694176800000|2023-09-08 12:40:00|73552.2|73542.2|73570.9|73560.9|73576.3|73566.3|73551.9|73541.9|595
1694177100000|2023-09-08 12:45:00|73570.8|73560.8|73585.5|73575.5|73587.1|73577.1|73567.2|73557.2|535
1694177400000|2023-09-08 12:50:00|73585.2|73575.2|73599.8|73589.8|73610.9|73598.9|73583.1|73573.1|553
1694177700000|2023-09-08 12:55:00|73599.3|73589.3|73607.2|73597.2|73611.5|73601.5|73597.5|73587.5|515
1694178000000|2023-09-08 13:00:00|73607.1|73597.1|73613.4|73603.4|73626.3|73616.3|73606.5|73596.5|667
1694178300000|2023-09-08 13:05:00|73612.9|73602.9|73633.5|73623.5|73654.2|73640.2|73611.3|73601.3|667
1694178600000|2023-09-08 13:10:00|73633.6|73623.6|73635.3|73625.3|73647.5|73637.5|73633.5|73619.2|617
1694178900000|2023-09-08 13:15:00|73635.2|73625.2|73627|73617|73637.2|73627.2|73623.2|73613.2|516
1694179200000|2023-09-08 13:20:00|73627.1|73617.1|73612.6|73602.6|73632.4|73622.4|73612.1|73602.1|513
1694179500000|2023-09-08 13:25:00|73612.7|73602.7|73631.3|73621.3|73636.6|73626.6|73609.3|73599.3|601
1694179800000|2023-09-08 13:30:00|73631.4|73621.4|73634.1|73624.1|73638.5|73628.5|73624.6|73614.6|741
1694180100000|2023-09-08 13:35:00|73633.9|73623.9|73641.8|73631.8|73650.3|73640.3|73632.3|73622.3|620
1694180400000|2023-09-08 13:40:00|73641.9|73631.9|73656.2|73646.2|73656.4|73646.4|73636.3|73626.3|605
1694180700000|2023-09-08 13:45:00|73656.1|73646.1|73641|73631|73670.6|73660.6|73641|73631|705
1694181000000|2023-09-08 13:50:00|73640.9|73630.9|73633.4|73623.4|73644.4|73634.4|73624.4|73614.4|681
1694181300000|2023-09-08 13:55:00|73633.2|73623.2|73584.7|73564.7|73634.8|73624.8|73582.9|73564.1|679
1694181600000|2023-09-08 14:00:00|73584.3|73564.3|73566.8|73556.8|73584.3|73567.1|73557.4|73547.4|706
1694181900000|2023-09-08 14:05:00|73566.9|73556.9|73536.1|73526.1|73567.4|73557.4|73528|73512.4|748
1694182200000|2023-09-08 14:10:00|73536.2|73526.2|73532.1|73522.1|73554.3|73539.5|73527.2|73512.9|727
1694182500000|2023-09-08 14:15:00|73532.5|73522.5|73555.8|73535.8|73559.6|73539.6|73526.9|73516.9|636
1694182800000|2023-09-08 14:20:00|73556.1|73536.1|73575.5|73565.5|73583.8|73569|73547.6|73534.9|612
1694183100000|2023-09-08 14:25:00|73576.6|73566.6|73572.7|73562.7|73586|73569.9|73566|73555.4|607
1694183400000|2023-09-08 14:30:00|73572.6|73562.6|73580.8|73570.8|73587.7|73573|73562.4|73552.4|533
1694183700000|2023-09-08 14:35:00|73581.1|73571.1|73592.1|73572.1|73592.3|73572.3|73573.4|73558.7|626
1694184000000|2023-09-08 14:40:00|73592|73572|73585.6|73575.6|73597.8|73583.9|73584|73570.9|580
1694184300000|2023-09-08 14:45:00|73585.7|73575.7|73597|73587|73616|73599.7|73585.7|73575.7|653
1694184600000|2023-09-08 14:50:00|73596.6|73586.6|73615.7|73605.7|73615.9|73605.9|73594.8|73584.8|604
1694184900000|2023-09-08 14:55:00|73615.8|73605.8|73616.1|73606.1|73618.1|73608.1|73597.8|73587.8|545
1694185200000|2023-09-08 15:00:00|73616.2|73606.2|73609.2|73599.2|73623.6|73613.6|73606.6|73596.6|547
1694185500000|2023-09-08 15:05:00|73609.3|73599.3|73615|73605|73622.5|73612.5|73606.7|73596.7|568
1694185800000|2023-09-08 15:10:00|73614.9|73604.9|73604|73594|73617.1|73607.1|73600.9|73590.9|531
1694186100000|2023-09-08 15:15:00|73603.9|73593.9|73597.5|73587.5|73608.9|73598.9|73596.6|73586.6|447
1694186400000|2023-09-08 15:20:00|73597.3|73587.3|73590.4|73580.4|73597.4|73587.4|73585.4|73575.4|386
1694186700000|2023-09-08 15:25:00|73590.5|73580.5|73595|73585|73599.2|73589.2|73586.1|73576.1|364
1694187000000|2023-09-08 15:30:00|73595.1|73585.1|73602.3|73592.3|73603.7|73593.7|73590.1|73580.1|496
1694187300000|2023-09-08 15:35:00|73602.4|73592.4|73592.6|73582.6|73603.2|73593.2|73591.6|73581.6|438
1694187600000|2023-09-08 15:40:00|73592.3|73582.3|73611.9|73601.9|73613.5|73603.5|73589.7|73579.7|448
1694187900000|2023-09-08 15:45:00|73612|73602|73608.9|73598.9|73615.6|73605.6|73606.4|73596.4|535
1694188200000|2023-09-08 15:50:00|73609|73599|73610.5|73600.5|73613.9|73603.9|73604.5|73594.5|410
1694188500000|2023-09-08 15:55:00|73609.8|73599.8|73597.3|73587.3|73611.4|73601.4|73597|73587|478
1694188800000|2023-09-08 16:00:00|73597|73587|73603.6|73593.6|73610.7|73600.7|73592.8|73582.8|455
1694189100000|2023-09-08 16:05:00|73603.5|73593.5|73605.9|73595.9|73608.8|73598.8|73602.4|73592.4|386
1694189400000|2023-09-08 16:10:00|73606|73596|73608|73598|73608.9|73598.9|73605.3|73595.3|372
1694189700000|2023-09-08 16:15:00|73607.9|73597.9|73606.3|73596.3|73608|73598|73600|73590|270
1694190000000|2023-09-08 16:20:00|73606.2|73596.2|73611.6|73601.6|73612|73602|73606.2|73596.2|204
1694190300000|2023-09-08 16:25:00|73611.8|73601.8|73626.3|73616.3|73626.4|73616.4|73607.9|73597.9|327
1694190600000|2023-09-08 16:30:00|73626.4|73616.4|73638.4|73618.4|73641.3|73625.4|73622.6|73612.6|459
1694190900000|2023-09-08 16:35:00|73638|73618|73643.1|73623.1|73644.3|73629.9|73629.7|73613.5|439
1694191200000|2023-09-08 16:40:00|73643.4|73623.4|73643.1|73623.1|73644.5|73624.5|73629.8|73619|425
1694191500000|2023-09-08 16:45:00|73643|73623|73651.5|73631.5|73661.5|73641.5|73638.9|73622.6|499
1694191800000|2023-09-08 16:50:00|73651.4|73631.4|73662.5|73642.5|73665.9|73649.8|73649.8|73631.4|534
1694192100000|2023-09-08 16:55:00|73662.8|73642.8|73651.2|73641.2|73666.1|73649.1|73648.5|73632.6|505
1694192400000|2023-09-08 17:00:00|73651.4|73641.4|73659|73649|73661.2|73649.6|73651.3|73639.9|393
1694192700000|2023-09-08 17:05:00|73658.9|73648.9|73671.2|73651.2|73671.5|73651.5|73655.4|73642.2|475
1694193000000|2023-09-08 17:10:00|73671.1|73651.1|73669|73649|73677.7|73657.7|73668.7|73648.7|496
1694193300000|2023-09-08 17:15:00|73669.6|73649.6|73654.6|73634.6|73669.6|73649.6|73653|73633|510
1694193600000|2023-09-08 17:20:00|73654.7|73634.7|73663.8|73643.8|73666.8|73650.7|73649.2|73634.1|343
1694193900000|2023-09-08 17:25:00|73663.9|73643.9|73660.8|73650.8|73666|73652.2|73658.6|73643.2|361
1694194200000|2023-09-08 17:30:00|73661|73651|73668.1|73648.1|73670|73655.3|73657.7|73643|528
1694194500000|2023-09-08 17:35:00|73667.9|73647.9|73665.8|73655.8|73673.7|73658.6|73665.4|73647.9|393
1694194800000|2023-09-08 17:40:00|73665.9|73655.9|73659|73649|73672.3|73656.8|73659|73644.2|362
1694195100000|2023-09-08 17:45:00|73659.1|73649.1|73661.4|73651.4|73675.6|73657.1|73658.9|73648.9|468
1694195400000|2023-09-08 17:50:00|73661.3|73651.3|73665.8|73655.8|73674.9|73660.3|73656.1|73640.7|376
1694195700000|2023-09-08 17:55:00|73665.9|73655.9|73674.9|73664.9|73681.2|73667.1|73661.5|73651.5|489
1694196000000|2023-09-08 18:00:00|73674.8|73664.8|73675.1|73655.1|73680.1|73664.9|73673.2|73653.2|389
1694196300000|2023-09-08 18:05:00|73675|73655|73680.9|73660.9|73687.6|73667.6|73674.6|73654.6|434
1694196600000|2023-09-08 18:10:00|73681|73661|73684.9|73664.9|73690.7|73676.5|73679.8|73660.4|453
1694196900000|2023-09-08 18:15:00|73685|73665|73686.6|73666.6|73689.7|73669.7|73684|73664|331
1694197200000|2023-09-08 18:20:00|73686.5|73666.5|73681.1|73671.1|73688.9|73675.3|73680.8|73664.9|341
1694197500000|2023-09-08 18:25:00|73681|73671|73673.1|73663.1|73684.8|73674.8|73669.6|73659.6|383
1694197800000|2023-09-08 18:30:00|73673.2|73663.2|73671.7|73661.7|73675.2|73665.2|73671.5|73661.5|305
1694198100000|2023-09-08 18:35:00|73671.5|73661.5|73671.5|73661.5|73673|73663|73669.1|73659.1|427
1694198400000|2023-09-08 18:40:00|73671.7|73661.7|73673|73663|73676.9|73663.9|73669.7|73656.5|311
1694198700000|2023-09-08 18:45:00|73672.9|73662.9|73685.4|73675.4|73686.5|73676.5|73672.4|73662.4|313
1694199000000|2023-09-08 18:50:00|73685.5|73675.5|73680.5|73670.5|73686.5|73676.5|73679|73669|415
1694199300000|2023-09-08 18:55:00|73680.4|73670.4|73673.3|73663.3|73683.4|73670.4|73673.3|73660.3|450
1694199600000|2023-09-08 19:00:00|73673.6|73663.6|73671.8|73661.8|73676.1|73666.1|73671.8|73661.8|503
1694199900000|2023-09-08 19:05:00|73671.7|73661.7|73676.5|73666.5|73677.3|73667.3|73671.1|73661.1|404
1694200200000|2023-09-08 19:10:00|73676.4|73666.4|73672.5|73662.5|73679.1|73666.4|73671.3|73657|303
1694200500000|2023-09-08 19:15:00|73672.6|73662.6|73673.3|73663.3|73674.3|73664.3|73672.3|73662.3|331
1694200800000|2023-09-08 19:20:00|73673.4|73663.4|73674.2|73664.2|73676.8|73666.8|73672.9|73662.9|371
1694201100000|2023-09-08 19:25:00|73674.7|73664.7|73678.7|73668.7|73679.2|73669.2|73673.8|73663.8|284
1694201400000|2023-09-08 19:30:00|73678.8|73668.8|73677|73667|73679.6|73669.6|73676.8|73666.8|126
1694201700000|2023-09-08 19:35:00|73677.1|73667.1|73672.3|73662.3|73679.4|73669.4|73671.8|73661.8|256
1694202000000|2023-09-08 19:40:00|73672.4|73662.4|73664.2|73644.2|73672.6|73662.6|73660.4|73643.2|412
1694202300000|2023-09-08 19:45:00|73664|73644|73652.5|73632.5|73665.8|73647.8|73650.7|73630.7|485
1694202600000|2023-09-08 19:50:00|73652.8|73632.8|73644.8|73624.8|73653.2|73635|73635.6|73620.3|505
1694202900000|2023-09-08 19:55:00|73642.4|73622.4|73647.5|73627.5|73652.8|73632.8|73638.8|73621.8|582
1694203200000|2023-09-08 20:00:00|73647.6|73627.6|73661.6|73641.6|73663|73643|73646.9|73626.9|331
1694203500000|2023-09-08 20:05:00|73661.5|73641.5|73660.9|73640.9|73662.5|73642.5|73660.1|73640.1|262
1694203800000|2023-09-08 20:10:00|73660.7|73640.7|73660.1|73640.1|73672.9|73652.9|73658.9|73638.9|265
1694204100000|2023-09-08 20:15:00|73660.2|73640.2|73663.9|73643.9|73664|73644|73653.1|73624.9|218
1694204400000|2023-09-08 20:20:00|73663.8|73643.8|73667.9|73647.9|73671.4|73651.4|73663.2|73643.2|205
1694204700000|2023-09-08 20:25:00|73667.8|73647.8|73663.8|73643.8|73668.7|73648.7|73663.5|73643.5|156
1694205000000|2023-09-08 20:30:00|73663.5|73643.5|73662.1|73642.1|73663.8|73643.8|73661.8|73641.8|116
1694205300000|2023-09-08 20:35:00|73662.3|73642.3|73661.4|73641.4|73663.4|73643.4|73655.5|73635.5|133
1694205600000|2023-09-08 20:40:00|73661.6|73641.6|73660.2|73640.2|73665.8|73644|73659.2|73623|212
1694205900000|2023-09-08 20:45:00|73660.3|73640.3|73659.5|73639.5|73661.3|73641.3|73657.8|73637.8|149
1694206200000|2023-09-08 20:50:00|73659.6|73639.6|73661.8|73641.8|73662.8|73642.8|73659.4|73639.4|219
1694206500000|2023-09-08 20:55:00|73661.6|73641.6|73661.4|73641.4|73662.7|73642.7|73660.5|73640.5|97
1694376000000|2023-09-10 20:00:00|73636.5|73545.6|73638.7|73545.6|73638.7|73545.6|73636.5|73545.6|2
1694376300000|2023-09-10 20:05:00|73640.2|73545.7|73640.2|73545.7|73640.2|73545.7|73640.2|73545.7|1
1694376600000|2023-09-10 20:10:00|73639.1|73547.9|73644.4|73545.9|73646.3|73547.9|73639.1|73545.6|5
1694376900000|2023-09-10 20:15:00|73643.8|73545.8|73643.8|73545.8|73643.8|73545.8|73643.8|73545.8|1
1694377200000|2023-09-10 20:20:00|73644.2|73540.5|73663.8|73550.7|73676|73572|73566.3|73540.5|63
1694377500000|2023-09-10 20:25:00|73666.7|73550|73665.4|73551.4|73670.3|73551.4|73665.4|73550|7
1694377800000|2023-09-10 20:30:00|73662.3|73548.6|73662.2|73551.1|73662.3|73551.1|73662.2|73548.6|4
1694378700000|2023-09-10 20:45:00|73646.7|73520.7|73687.2|73561.2|73687.2|73561.2|73646.7|73520.7|10
1694379000000|2023-09-10 20:50:00|73687.3|73561.3|73683.8|73557.8|73687.3|73561.3|73681.8|73555.8|11
1694379300000|2023-09-10 20:55:00|73683.9|73557.9|73681.9|73555.9|73697.1|73571.1|73681.9|73555.9|11
1694379600000|2023-09-10 21:00:00|73683.2|73557.2|73675.4|73549.4|73687.8|73561.8|73673.4|73548.7|24
1694379900000|2023-09-10 21:05:00|73675.8|73549.8|73694.5|73568.5|73694.5|73568.5|73668.8|73542.8|30
1694380200000|2023-09-10 21:10:00|73673.6|73553.8|73671.4|73552.4|73695.8|73571.3|73666.4|73547.4|49
1694380500000|2023-09-10 21:15:00|73672|73553|73675.2|73556.2|73699.8|73580.8|73670.2|73551.2|15
1694380800000|2023-09-10 21:20:00|73676.9|73567.6|73701.9|73582.9|73702.7|73583.7|73673|73554|33
1694381100000|2023-09-10 21:25:00|73701.5|73582.5|73676|73573|73704.6|73585.6|73660.2|73573|14
1694381400000|2023-09-10 21:30:00|73674.8|73571.4|73682.1|73563.7|73684.6|73574|73656.2|73563.2|142
1694381700000|2023-09-10 21:35:00|73682|73563.8|73683.9|73564.9|73684.3|73575|73654.9|73563.8|108
1694382000000|2023-09-10 21:40:00|73683.4|73564.4|73683.1|73564.1|73684.2|73574.8|73654.4|73562.7|93
1694382300000|2023-09-10 21:45:00|73683|73564|73682.3|73563.3|73685.7|73575.3|73655.2|73561.2|100
1694382600000|2023-09-10 21:50:00|73655.2|73563.9|73680.8|73561.8|73684.5|73575.3|73653|73560.8|140
1694382900000|2023-09-10 21:55:00|73683.3|73564.3|73686.5|73567.5|73688.3|73569.3|73683.2|73564.2|158
1694383200000|2023-09-10 22:00:00|73687.7|73568.7|73672.6|73579.5|73693.1|73580.1|73672.6|73565.1|217
1694383500000|2023-09-10 22:05:00|73672.7|73579.3|73665.6|73587.7|73675.1|73592.3|73657.7|73577.8|164
1694383800000|2023-09-10 22:10:00|73666.5|73589|73664.4|73576.8|73673.9|73590.1|73651.5|73570.2|138
1694384100000|2023-09-10 22:15:00|73658.4|73583.1|73648.6|73612|73672|73612|73645.5|73580.7|552
1694384400000|2023-09-10 22:20:00|73648.5|73612.1|73644|73588.2|73649.8|73615.1|73642.9|73588.1|541
1694384700000|2023-09-10 22:25:00|73643.9|73587.8|73643.3|73587.8|73645.7|73590.4|73641.3|73586.1|194
1694385000000|2023-09-10 22:30:00|73643.2|73587.6|73641.5|73586.3|73645.3|73590.5|73634.5|73584.4|269
1694385300000|2023-09-10 22:35:00|73640.9|73585.6|73632.7|73588.5|73641.4|73592.9|73627.3|73585.6|316
1694385600000|2023-09-10 22:40:00|73632.6|73588.4|73631.1|73590.5|73635|73590.6|73630|73585.2|1027
1694385900000|2023-09-10 22:45:00|73631|73590|73663.2|73596.4|73664.7|73605.2|73630.6|73585.5|1166
1694386200000|2023-09-10 22:50:00|73662.3|73601.4|73657.8|73600|73665.3|73606.3|73654.7|73592.6|482
1694386500000|2023-09-10 22:55:00|73657.9|73600.1|73655.5|73601.2|73660.4|73602.3|73652.8|73599.1|150
1694386800000|2023-09-10 23:00:00|73656.1|73599.7|73655.2|73601.5|73656.1|73602|73652.4|73599.5|286
1694387100000|2023-09-10 23:05:00|73655.1|73601.7|73644.5|73610.3|73655.6|73615.1|73631.4|73598.6|996
1694387400000|2023-09-10 23:10:00|73644.4|73611.4|73650.6|73611.6|73652.9|73619.8|73638.1|73606.6|1076
1694387700000|2023-09-10 23:15:00|73650.7|73611.7|73650.6|73607.4|73651.3|73613.9|73647.3|73606.1|598
1694388000000|2023-09-10 23:20:00|73650.5|73607.3|73648.8|73607.7|73653.1|73612.7|73647.5|73601.3|300
1694388300000|2023-09-10 23:25:00|73648.6|73607.5|73631.1|73611.1|73649.7|73614.4|73630.2|73604.9|543
1694388600000|2023-09-10 23:30:00|73631.4|73611.4|73630.3|73594|73633.4|73613.3|73624.3|73587.9|423
1694388900000|2023-09-10 23:35:00|73628.3|73593.7|73623.4|73588.3|73629.4|73594.6|73622.1|73585.6|533
1694389200000|2023-09-10 23:40:00|73623.7|73588.1|73628.1|73591.4|73632|73595|73622.1|73585.9|554
1694389500000|2023-09-10 23:45:00|73628.7|73591.3|73599.2|73561.9|73629.8|73593.1|73598.6|73558.3|533
1694389800000|2023-09-10 23:50:00|73598.6|73561.2|73595.1|73575.1|73607.6|73577.5|73585.3|73545.4|492
1694390100000|2023-09-10 23:55:00|73595|73575|73589.3|73569.3|73596.6|73576.6|73584.4|73562.8|580
1694390400000|2023-09-11 00:00:00|73589.5|73569.5|73566.3|73546.3|73594.2|73574.2|73565.6|73545.6|789
1694390700000|2023-09-11 00:05:00|73565.7|73545.7|73568.5|73548.5|73583.1|73563.1|73556.6|73536.6|725
1694391000000|2023-09-11 00:10:00|73568.4|73548.4|73571.4|73551.4|73575.9|73555.9|73563.7|73543.7|646
1694391300000|2023-09-11 00:15:00|73571.5|73551.5|73584.5|73564.5|73589|73569|73570.7|73550.7|584
1694391600000|2023-09-11 00:20:00|73584.6|73564.6|73583.8|73563.8|73593.9|73573.9|73582.3|73562.3|360
1694391900000|2023-09-11 00:25:00|73583.7|73563.7|73573.2|73553.2|73584.6|73564.6|73571.4|73551.4|311
1694392200000|2023-09-11 00:30:00|73573.1|73553.1|73577.3|73557.3|73577.3|73557.3|73571.5|73551.5|303
1694392500000|2023-09-11 00:35:00|73577.4|73557.4|73570.6|73550.6|73577.4|73557.4|73569.2|73549.2|377
1694392800000|2023-09-11 00:40:00|73570.5|73550.5|73578.3|73558.3|73584.1|73564.1|73569.3|73549.3|353
1694393100000|2023-09-11 00:45:00|73578.4|73558.4|73584.8|73564.8|73586.9|73566.9|73577.9|73557.9|344
1694393400000|2023-09-11 00:50:00|73584.3|73564.3|73561.4|73541.4|73584.8|73564.8|73558.8|73538.8|417
1694393700000|2023-09-11 00:55:00|73561.1|73541.1|73577.7|73557.7|73585|73571|73556.2|73536.2|530
1694394000000|2023-09-11 01:00:00|73579.6|73559.6|73583.2|73563.2|73584.3|73564.3|73564.5|73544.5|521
1694394300000|2023-09-11 01:05:00|73583.5|73563.5|73598|73578|73611.2|73591.2|73581.7|73561.7|532
1694394600000|2023-09-11 01:10:00|73598.1|73578.1|73583.1|73563.1|73608.6|73588.6|73576|73556|514
1694394900000|2023-09-11 01:15:00|73583|73563|73558|73548|73588.2|73568.2|73542.4|73522.4|752
1694395200000|2023-09-11 01:20:00|73558.1|73548.1|73554.9|73544.9|73581.6|73562|73551.9|73541.9|559
1694395500000|2023-09-11 01:25:00|73555|73545|73529.6|73509.6|73573.5|73553.5|73528.5|73508.5|500
1694395800000|2023-09-11 01:30:00|73529.5|73509.5|73415|73395|73534.7|73514.7|73411.9|73391.9|997
1694396100000|2023-09-11 01:35:00|73415.3|73395.3|73436.2|73416.2|73446.4|73426.4|73407.5|73393.3|831
1694396400000|2023-09-11 01:40:00|73436.4|73416.4|73428.7|73418.7|73443.8|73427.2|73414.7|73396.8|713
1694396700000|2023-09-11 01:45:00|73428.6|73418.6|73433.7|73413.7|73445.7|73430.2|73422|73403.3|686
1694397000000|2023-09-11 01:50:00|73433.8|73413.8|73443.2|73433.2|73448.3|73434|73423.2|73407.9|547
1694397300000|2023-09-11 01:55:00|73443.3|73433.3|73430.1|73420.1|73461.2|73445.5|73428.6|73415.9|569
1694397600000|2023-09-11 02:00:00|73430.7|73420.7|73433.8|73413.8|73444.1|73432.7|73424.8|73406.3|766
1694397900000|2023-09-11 02:05:00|73433.9|73413.9|73417.8|73407.8|73434|73422.5|73412.5|73397.8|689
1694398200000|2023-09-11 02:10:00|73418.4|73408.4|73421|73401|73429|73419|73413.3|73400.8|573
1694398500000|2023-09-11 02:15:00|73420.8|73400.8|73369.4|73359.4|73421.8|73406|73369.1|73351.9|690
1694398800000|2023-09-11 02:20:00|73369.5|73359.5|73366.9|73356.9|73390.4|73373.6|73352.4|73340.5|755
1694399100000|2023-09-11 02:25:00|73366.8|73356.8|73372|73362|73377.5|73367.5|73361.7|73343.9|661
1694399400000|2023-09-11 02:30:00|73371.8|73361.8|73346.1|73336.1|73381.6|73367.1|73344.9|73334.9|657
1694399700000|2023-09-11 02:35:00|73346.2|73336.2|73375.3|73355.3|73376.9|73360.9|73344.8|73328.8|704
1694400000000|2023-09-11 02:40:00|73375.2|73355.2|73388.3|73378.3|73389.5|73379.5|73373.9|73353.9|538
1694400300000|2023-09-11 02:45:00|73389.4|73379.4|73383.2|73373.2|73392.3|73382.3|73382.6|73372.6|534
1694400600000|2023-09-11 02:50:00|73383.1|73373.1|73361.4|73341.4|73387.1|73375.3|73361.1|73341.1|556
1694400900000|2023-09-11 02:55:00|73361.3|73341.3|73353.4|73343.4|73361.4|73346.1|73335.5|73319.8|604
1694401200000|2023-09-11 03:00:00|73353|73343|73355.5|73345.5|73367.3|73352.6|73351.7|73335.3|509
1694401500000|2023-09-11 03:05:00|73355.6|73345.6|73336.2|73326.2|73368.2|73354.2|73332.1|73317.7|591
1694401800000|2023-09-11 03:10:00|73336.1|73326.1|73356.9|73336.9|73362.3|73352.3|73332.4|73322.4|482
1694402100000|2023-09-11 03:15:00|73356.5|73336.5|73351.2|73341.2|73358|73342.4|73344.4|73324.4|500
1694402400000|2023-09-11 03:20:00|73351.1|73341.1|73352.7|73342.7|73354|73344|73342.2|73332.2|466
1694402700000|2023-09-11 03:25:00|73352.6|73342.6|73357.5|73347.5|73358.1|73348.1|73350.5|73340.5|343
1694403000000|2023-09-11 03:30:00|73357.4|73347.4|73315.6|73305.6|73357.5|73347.5|73315.6|73301.1|431
1694403300000|2023-09-11 03:35:00|73315.5|73305.5|73296.4|73286.4|73318.4|73308.4|73290|73277.2|630
1694403600000|2023-09-11 03:40:00|73296.2|73286.2|73317.9|73307.9|73318.7|73308.7|73295.9|73285.9|353
1694403900000|2023-09-11 03:45:00|73318.1|73308.1|73326.6|73316.6|73327.2|73317.2|73316.5|73306.5|413
1694404200000|2023-09-11 03:50:00|73326.7|73316.7|73314.2|73294.2|73342.2|73326|73308.7|73291.2|407
1694404500000|2023-09-11 03:55:00|73314|73294|73284.7|73274.7|73316.5|73302|73281.9|73268.6|496
1694404800000|2023-09-11 04:00:00|73284.5|73274.5|73298|73288|73311.9|73296.8|73264.5|73254.4|657
1694405100000|2023-09-11 04:05:00|73298.1|73288.1|73291.2|73281.2|73300.1|73289|73278.7|73268.7|537
1694405400000|2023-09-11 04:10:00|73291.1|73281.1|73305.7|73295.7|73311.2|73299.1|73290.3|73280.3|464
1694405700000|2023-09-11 04:15:00|73305.8|73295.8|73265.9|73255.9|73305.9|73295.9|73263.9|73248.4|555
1694406000000|2023-09-11 04:20:00|73265.8|73255.8|73240|73230|73266.8|73256.3|73232|73212.2|639
1694406300000|2023-09-11 04:25:00|73240.1|73230.1|73190.2|73170.2|73245.3|73230.1|73188.3|73169.5|684
1694406600000|2023-09-11 04:30:00|73190.3|73170.3|73114.4|73094.4|73214.6|73194.6|73114.4|73094.4|738
1694406900000|2023-09-11 04:35:00|73114.3|73094.3|73076.8|73056.8|73116.4|73096.4|73071|73051|768
1694407200000|2023-09-11 04:40:00|73076.7|73056.7|73069.3|73049.3|73094.9|73074.9|73029.4|73009.4|849
1694407500000|2023-09-11 04:45:00|73069.2|73049.2|72977|72957|73069.2|73049.2|72975.4|72955.4|860
1694407800000|2023-09-11 04:50:00|72977.7|72957.7|72979.8|72959.8|72986|72966|72940.6|72920.6|762
1694408100000|2023-09-11 04:55:00|72978.4|72958.4|73020.9|73000.9|73021.6|73001.6|72972.5|72954.6|777
1694408400000|2023-09-11 05:00:00|73021.1|73001.1|73008.5|72988.5|73026.4|73006.4|72958.9|72938.9|939
1694408700000|2023-09-11 05:05:00|73008.3|72988.3|73019.7|72999.7|73040.4|73020.4|72996.9|72981.4|784
1694409000000|2023-09-11 05:10:00|73021.4|73001.4|73006.1|72986.1|73028.6|73008.6|72995.6|72979.1|720
1694409300000|2023-09-11 05:15:00|73006.2|72986.2|73004.6|72984.6|73017.4|72997.4|72992.9|72972.9|652
1694409600000|2023-09-11 05:20:00|73004.5|72984.5|72964.4|72944.4|73009.7|72992.5|72964.4|72944.4|626
1694409900000|2023-09-11 05:25:00|72963.4|72943.4|72951.3|72931.3|72968.8|72948.8|72950.1|72930.1|673
1694410200000|2023-09-11 05:30:00|72951.2|72931.2|72974.1|72954.1|72996.1|72976.1|72929.8|72909.8|883
1694410500000|2023-09-11 05:35:00|72974.2|72954.2|73021.7|73001.7|73026.1|73006.1|72974.2|72954.2|754
1694410800000|2023-09-11 05:40:00|73021.4|73001.4|73037.4|73017.4|73039.3|73021.4|73010.6|72990.6|627
1694411100000|2023-09-11 05:45:00|73037.5|73017.5|73022.2|73002.2|73040.9|73026|73017.3|72998|709
1694411400000|2023-09-11 05:50:00|73022.4|73002.4|73020.5|73010.5|73040.7|73021.7|73012.9|72992.9|666
1694411700000|2023-09-11 05:55:00|73020.1|73010.1|72973.6|72953.6|73022|73010.1|72966.9|72946.9|777
1694412000000|2023-09-11 06:00:00|72973.7|72953.7|73023|73013|73031.4|73016.6|72972.9|72952.9|736
1694412300000|2023-09-11 06:05:00|73023.1|73013.1|73020.6|73010.6|73026|73014.8|72999.1|72984.2|784
1694412600000|2023-09-11 06:10:00|73020.1|73010.1|73032|73022|73033.5|73022|73016.4|72998.8|603
1694412900000|2023-09-11 06:15:00|73031.7|73021.7|73057.6|73047.6|73065.1|73049.3|73021|73006.4|634
1694413200000|2023-09-11 06:20:00|73057.5|73047.5|73064.3|73054.3|73077.1|73065.6|73057.2|73037.2|596
1694413500000|2023-09-11 06:25:00|73063.9|73053.9|73068.8|73048.8|73081.6|73068|73061.7|73048|489
1694413800000|2023-09-11 06:30:00|73068.9|73048.9|73068.3|73058.3|73073|73060.9|73063.4|73048.1|502
1694414100000|2023-09-11 06:35:00|73068.1|73058.1|73086.3|73076.3|73087.2|73077.2|73065|73055|468
1694414400000|2023-09-11 06:40:00|73086.2|73076.2|73058.8|73038.8|73096.9|73085.7|73058.6|73038.6|576
1694414700000|2023-09-11 06:45:00|73058.9|73038.9|73046.9|73036.9|73073.7|73059.2|73040|73026.9|693
1694415000000|2023-09-11 06:50:00|73047|73037|73061.5|73051.5|73061.9|73051.9|73029.3|73019.3|673
1694415300000|2023-09-11 06:55:00|73060.2|73050.2|73018.5|73008.5|73063.7|73052.6|73015.4|73005.4|628
1694415600000|2023-09-11 07:00:00|73018.6|73008.6|73021.6|73011.6|73030.9|73020.9|73018.6|73008.6|662
1694415900000|2023-09-11 07:05:00|73021.7|73011.7|73052.4|73042.4|73060.9|73045|73017.1|73007.1|675
1694416200000|2023-09-11 07:10:00|73052.7|73042.7|73015.9|73005.9|73056.7|73046.7|73012.4|73002.4|637
1694416500000|2023-09-11 07:15:00|73014.7|73004.7|73011.2|73001.2|73030.2|73014.7|73004.3|72990.1|683
1694416800000|2023-09-11 07:20:00|73011.5|73001.5|73043.2|73033.2|73057.4|73037.4|73006.4|72996.4|627
1694417100000|2023-09-11 07:25:00|73043.1|73033.1|72998.2|72988.2|73047.1|73033.2|72988.7|72973.9|781
1694417400000|2023-09-11 07:30:00|72998.5|72988.5|73021|73011|73024.9|73012.4|72998.1|72988.1|587
1694417700000|2023-09-11 07:35:00|73020.9|73010.9|73033.6|73023.6|73034|73024|73019.1|73009.1|551
1694418000000|2023-09-11 07:40:00|73033.7|73023.7|73029.4|73019.4|73038.3|73028.3|73020.2|73010.2|533
1694418300000|2023-09-11 07:45:00|73028.9|73018.9|73055.7|73045.7|73056.5|73046.5|73026.4|73016.4|532
1694418600000|2023-09-11 07:50:00|73058|73048|73054.7|73044.7|73064|73054|73047.3|73037.3|487
1694418900000|2023-09-11 07:55:00|73054.6|73044.6|73051.9|73041.9|73061.8|73051.8|73050.5|73040.5|468
1694419200000|2023-09-11 08:00:00|73049.9|73039.9|73040.5|73030.5|73053.9|73043.9|73031.2|73021.2|609
1694419500000|2023-09-11 08:05:00|73040.6|73030.6|73036.1|73026.1|73043.1|73033.1|73018|73008|512
1694419800000|2023-09-11 08:10:00|73035.9|73025.9|73033.7|73023.7|73042.5|73032.5|73028.3|73018.3|511
1694420100000|2023-09-11 08:15:00|73033.8|73023.8|73029.4|73019.4|73044.8|73034.8|73026.8|73016.8|484
1694420400000|2023-09-11 08:20:00|73029.3|73019.3|73018.5|73008.5|73033.9|73023.9|73015.2|73005.2|534
1694420700000|2023-09-11 08:25:00|73018.6|73008.6|73034.7|73014.7|73036.6|73019.8|73003.9|72993.9|620
1694421000000|2023-09-11 08:30:00|73034.9|73014.9|73056.5|73046.5|73063|73046.9|73030.5|73013.1|529
1694421300000|2023-09-11 08:35:00|73057.2|73047.2|73107.4|73097.4|73111.3|73097.6|73054.6|73044.6|531
1694421600000|2023-09-11 08:40:00|73107.3|73097.3|73093.5|73073.5|73107.3|73097.3|73075.5|73065.5|487
1694421900000|2023-09-11 08:45:00|73093.6|73073.6|73087.4|73077.4|73102.9|73090.1|73085.6|73073.2|444
1694422200000|2023-09-11 08:50:00|73087.6|73077.6|73097|73087|73105.6|73095.6|73086.2|73076.2|414
1694422500000|2023-09-11 08:55:00|73097.1|73087.1|73068|73048|73111.4|73101.4|73060.9|73040.9|570
1694422800000|2023-09-11 09:00:00|73066.8|73046.8|73047|73027|73083.1|73063.1|73034.4|73014.4|763
1694423100000|2023-09-11 09:05:00|73046.7|73026.7|73032.8|73012.8|73050.8|73030.8|73011.8|72991.8|661
1694423400000|2023-09-11 09:10:00|73032.7|73012.7|73094.5|73074.5|73101.6|73081.6|73025.9|73011.8|621
1694423700000|2023-09-11 09:15:00|73094.6|73074.6|73074.9|73064.9|73100|73080|73064.6|73054.1|576
1694424000000|2023-09-11 09:20:00|73074.6|73064.6|73080.2|73060.2|73082.5|73071.1|73063.5|73050.8|531
1694424300000|2023-09-11 09:25:00|73079.8|73059.8|73085.7|73065.7|73089.2|73073.6|73073.3|73057.4|395
1694424600000|2023-09-11 09:30:00|73085.6|73065.6|73065.8|73045.8|73087.2|73075.7|73060.8|73045.2|484
1694424900000|2023-09-11 09:35:00|73065.7|73045.7|73105.9|73095.9|73110.5|73097.5|73063.5|73043.5|592
1694425200000|2023-09-11 09:40:00|73105.8|73095.8|73128.4|73118.4|73131|73121|73105.7|73095.7|446
1694425500000|2023-09-11 09:45:00|73128.3|73118.3|73125.5|73115.5|73132.3|73122.3|73122.8|73112.8|386
1694425800000|2023-09-11 09:50:00|73125.4|73115.4|73116.5|73106.5|73132|73122|73107.7|73097.7|455
1694426100000|2023-09-11 09:55:00|73116.8|73106.8|73135.9|73125.9|73140.4|73125.9|73110.7|73100.3|358
1694426400000|2023-09-11 10:00:00|73134.9|73124.9|73161.7|73141.7|73166.2|73146.6|73134.3|73124.3|354
1694426700000|2023-09-11 10:05:00|73161.8|73141.8|73167.3|73157.3|73170.6|73158.1|73158|73141.6|236
1694427000000|2023-09-11 10:10:00|73167.4|73157.4|73194.2|73174.2|73195|73178|73167.4|73152.6|361
1694427300000|2023-09-11 10:15:00|73193.3|73173.3|73173.4|73163.4|73206.1|73189|73156.8|73146.8|563
1694427600000|2023-09-11 10:20:00|73173.7|73163.7|73168.4|73158.4|73185.9|73166.4|73159.9|73146.9|502
1694427900000|2023-09-11 10:25:00|73168.5|73158.5|73176.9|73166.9|73183|73173|73160.5|73150.5|415
1694428200000|2023-09-11 10:30:00|73177.2|73167.2|73177.8|73167.8|73201.2|73185.1|73174.4|73164.4|355
1694428500000|2023-09-11 10:35:00|73177.7|73167.7|73170.5|73160.5|73188.8|73176.8|73170.5|73157.4|429
1694428800000|2023-09-11 10:40:00|73170.4|73160.4|73166.8|73146.8|73173.9|73163.9|73154.2|73139.2|404
1694429100000|2023-09-11 10:45:00|73166.6|73146.6|73164.3|73154.3|73167.7|73156.1|73152.1|73142.1|388
1694429400000|2023-09-11 10:50:00|73164.4|73154.4|73153.7|73143.7|73171.3|73159.7|73151.9|73141.9|379
1694429700000|2023-09-11 10:55:00|73153.9|73143.9|73166|73146|73167|73152|73149.2|73139.2|448
1694430000000|2023-09-11 11:00:00|73166.3|73146.3|73159|73149|73167.9|73149.1|73145.7|73132.2|375
1694430300000|2023-09-11 11:05:00|73159.2|73149.2|73158.5|73148.5|73167.3|73152.6|73151.1|73133.3|396
1694430600000|2023-09-11 11:10:00|73158.6|73148.6|73170.5|73160.5|73171.2|73161.2|73157.2|73143.8|353
1694430900000|2023-09-11 11:15:00|73170.6|73160.6|73167.6|73157.6|73176.8|73166.8|73164.3|73149|379
1694431200000|2023-09-11 11:20:00|73166.3|73156.3|73159.8|73149.8|73166.7|73156.7|73149.3|73135.9|419
1694431500000|2023-09-11 11:25:00|73159.7|73149.7|73168.4|73158.4|73170.2|73160.2|73159|73149|392
1694431800000|2023-09-11 11:30:00|73168.1|73158.1|73167|73157|73170.3|73160.3|73159.7|73149.7|384
1694432100000|2023-09-11 11:35:00|73166.9|73156.9|73173.6|73163.6|73173.7|73163.7|73151.7|73141.7|381
1694432400000|2023-09-11 11:40:00|73173.4|73163.4|73180.7|73170.7|73181.9|73171.9|73173.4|73163.4|325
1694432700000|2023-09-11 11:45:00|73180.9|73170.9|73168.9|73158.9|73183.5|73173.5|73163.4|73153.4|329
1694433000000|2023-09-11 11:50:00|73169|73159|73167.3|73157.3|73179.4|73169.4|73166.9|73156.9|372
1694433300000|2023-09-11 11:55:00|73166.9|73156.9|73170.7|73160.7|73178|73168|73166.7|73149.7|414
1694433600000|2023-09-11 12:00:00|73169.3|73159.3|73148.8|73128.8|73173.6|73163.6|73144.5|73128.8|425
1694433900000|2023-09-11 12:05:00|73149.1|73129.1|73110.9|73100.9|73154.6|73135.3|73109.2|73093.3|551
1694434200000|2023-09-11 12:10:00|73110.8|73100.8|73104.4|73094.4|73115|73105|73104.3|73094.3|412
1694434500000|2023-09-11 12:15:00|73104.3|73094.3|73102.5|73092.5|73106.1|73094.6|73087.3|73077.3|454
1694434800000|2023-09-11 12:20:00|73102.4|73092.4|73078.9|73058.9|73109.7|73095.4|73076.3|73056.3|554
1694435100000|2023-09-11 12:25:00|73079|73059|73078.7|73068.7|73096.9|73079.7|73073.7|73056.3|565
1694435400000|2023-09-11 12:30:00|73084.4|73064.4|73071|73061|73088.1|73078.1|73069.8|73055.3|581
1694435700000|2023-09-11 12:35:00|73070.9|73060.9|73060.4|73050.4|73071.3|73061.3|73058.8|73048.8|497
1694436000000|2023-09-11 12:40:00|73060.5|73050.5|73063.5|73053.5|73072.7|73062.7|73060.3|73050.3|474
1694436300000|2023-09-11 12:45:00|73063.9|73053.9|73063.6|73053.6|73070.3|73060.3|73062.2|73052.2|474
1694436600000|2023-09-11 12:50:00|73063.8|73053.8|73080.1|73070.1|73082|73072|73062.2|73052.2|452
1694436900000|2023-09-11 12:55:00|73081.3|73071.3|73082.3|73072.3|73085.3|73075.3|73073.6|73063.6|513
1694437200000|2023-09-11 13:00:00|73082.6|73072.6|73095.4|73085.4|73106.5|73089.5|73080.7|73069.1|566
1694437500000|2023-09-11 13:05:00|73095.5|73085.5|73102.4|73082.4|73114.6|73094.6|73093.4|73079.8|450
1694437800000|2023-09-11 13:10:00|73102.3|73082.3|73087.6|73077.6|73102.4|73082.4|73077.1|73067.1|428
1694438100000|2023-09-11 13:15:00|73087.5|73077.5|73083.9|73073.9|73088.4|73078.4|73072.7|73062.7|400
1694438400000|2023-09-11 13:20:00|73083.6|73073.6|73057.5|73047.5|73083.6|73073.6|73057.2|73047.2|476
1694438700000|2023-09-11 13:25:00|73057.6|73047.6|73031.6|73021.6|73058.7|73048.7|73029.8|73019.8|470
1694439000000|2023-09-11 13:30:00|73030.9|73020.9|73017.8|73007.8|73034.8|73024.8|73009.2|72999.2|665
1694439300000|2023-09-11 13:35:00|73017.7|73007.7|73038|73028|73046.5|73036.5|73017.3|73007.3|701
1694439600000|2023-09-11 13:40:00|73038.1|73028.1|73064.8|73044.8|73069.4|73052.3|73034.6|73021.9|725
1694439900000|2023-09-11 13:45:00|73064.7|73044.7|73092.2|73072.2|73097.7|73083.9|73064.5|73044.5|727
1694440200000|2023-09-11 13:50:00|73092.1|73072.1|73077.5|73067.5|73104.7|73094.7|73076.6|73066.6|735
1694440500000|2023-09-11 13:55:00|73077.1|73067.1|73062.4|73042.4|73086.4|73076.4|73057|73041.2|727
1694440800000|2023-09-11 14:00:00|73062.1|73042.1|73046.3|73036.3|73064.6|73044.6|73035.1|73020.4|716
1694441100000|2023-09-11 14:05:00|73046.5|73036.5|73026.7|73006.7|73055|73044.3|73022.3|73006.7|718
1694441400000|2023-09-11 14:10:00|73027.1|73007.1|73020.6|73010.6|73046.1|73033.1|73020.6|73006.2|587
1694441700000|2023-09-11 14:15:00|73020.7|73010.7|73016.8|73006.8|73023.1|73011.2|73006.8|72992.3|589
1694442000000|2023-09-11 14:20:00|73016.9|73006.9|73011.6|73001.6|73026.5|73016.5|73009.9|72999.9|551
1694442300000|2023-09-11 14:25:00|73010.9|73000.9|73027.2|73017.2|73027.3|73017.3|73009.9|72999.9|551
1694442600000|2023-09-11 14:30:00|73027.3|73017.3|73042.8|73032.8|73047.9|73035|73027.3|73017.3|591
1694442900000|2023-09-11 14:35:00|73042.9|73032.9|73038.4|73028.4|73045.3|73035.3|73034|73024|556
1694443200000|2023-09-11 14:40:00|73038.7|73028.7|73031.5|73021.5|73038.9|73028.9|73022.6|73012.6|572
1694443500000|2023-09-11 14:45:00|73031.4|73021.4|73033.9|73023.9|73040.7|73030.7|73019.4|73008.9|546
1694443800000|2023-09-11 14:50:00|73034|73024|73024.8|73014.8|73035.9|73025.9|73017.5|73005.5|577
1694444100000|2023-09-11 14:55:00|73025|73015|73002.4|72992.4|73028.1|73018.1|73002|72991.9|555
1694444400000|2023-09-11 15:00:00|73002.5|72992.5|73008.3|72998.3|73021.4|73011.4|72994.4|72984.4|688
1694444700000|2023-09-11 15:05:00|73009.5|72999.5|73021.1|73011.1|73037.5|73022.7|73007|72997|608
1694445000000|2023-09-11 15:10:00|73021|73011|73031.6|73021.6|73035.2|73025.2|73021|73011|478
1694445300000|2023-09-11 15:15:00|73032.3|73022.3|73035|73025|73047.2|73037.2|73032.1|73022.1|498
1694445600000|2023-09-11 15:20:00|73035.1|73025.1|73014|73004|73040.3|73030.3|73006.2|72996.2|557
1694445900000|2023-09-11 15:25:00|73014.3|73004.3|73034.5|73024.5|73034.6|73024.6|73011.8|73001.8|426
1694446200000|2023-09-11 15:30:00|73035.4|73025.4|73030.5|73020.5|73048|73038|73028.3|73018.3|582
1694446500000|2023-09-11 15:35:00|73030.6|73020.6|73015.5|73005.5|73030.8|73020.8|73008.9|72988.9|519
1694446800000|2023-09-11 15:40:00|73015.6|73005.6|73033.9|73023.9|73035.9|73025.9|73012.7|73002.7|557
1694447100000|2023-09-11 15:45:00|73034|73024|73029.2|73019.2|73044|73031.4|73027.5|73011.8|510
1694447400000|2023-09-11 15:50:00|73034.9|73014.9|73039.6|73029.6|73040.4|73030.4|73027.2|73011.7|396
1694447700000|2023-09-11 15:55:00|73039.5|73029.5|73045.9|73035.9|73057.4|73042.6|73038.9|73024.1|441
1694448000000|2023-09-11 16:00:00|73045.2|73035.2|73031.6|73021.6|73045.3|73035.3|73026.8|73016.8|420
1694448300000|2023-09-11 16:05:00|73031.7|73021.7|73021.6|73011.6|73039.2|73022.6|73018.7|73004|388
1694448600000|2023-09-11 16:10:00|73021.5|73011.5|73026.3|73016.3|73029.5|73017.7|73013.3|72999.2|420
1694448900000|2023-09-11 16:15:00|73026.5|73016.5|73030|73020|73033.3|73021.1|73020.8|73005.3|390
1694449200000|2023-09-11 16:20:00|73029.8|73019.8|73025.6|73015.6|73032|73022|73019.4|73005.8|400
1694449500000|2023-09-11 16:25:00|73025.5|73015.5|73029|73019|73037.2|73027.2|73024.3|73014.3|373
1694449800000|2023-09-11 16:30:00|73029.1|73019.1|73024.9|73014.9|73036|73026|73023.6|73013.6|300
1694450100000|2023-09-11 16:35:00|73024.2|73014.2|73025.8|73015.8|73029.1|73019.1|73023.8|73013.8|229
1694450400000|2023-09-11 16:40:00|73025.7|73015.7|73026.1|73016.1|73028.9|73018.9|73025.6|73015.6|258
1694450700000|2023-09-11 16:45:00|73026|73016|73029.3|73019.3|73036|73026|73025.8|73015.8|244
1694451000000|2023-09-11 16:50:00|73029.2|73019.2|73028.1|73018.1|73029.7|73019.7|73025.2|73015.2|250
1694451300000|2023-09-11 16:55:00|73028|73018|73027.7|73017.7|73030.4|73018|73017|73007|360
1694451600000|2023-09-11 17:00:00|73027.9|73017.9|73034.1|73024.1|73043.8|73029.4|73024.6|73014.6|401
1694451900000|2023-09-11 17:05:00|73033.7|73023.7|73046.2|73036.2|73051.5|73041.5|73033.1|73023.1|471
1694452200000|2023-09-11 17:10:00|73045.9|73035.9|73068.3|73048.3|73069.1|73056.3|73045|73035|482
1694452500000|2023-09-11 17:15:00|73068.2|73048.2|73067.5|73047.5|73071.2|73051.2|73058.6|73038.6|501
1694452800000|2023-09-11 17:20:00|73067.4|73047.4|73068|73058|73074.7|73059.8|73057.4|73042.1|399
1694453100000|2023-09-11 17:25:00|73068.1|73058.1|73060.3|73050.3|73068.4|73058.4|73050.7|73040.7|382
1694453400000|2023-09-11 17:30:00|73060.4|73050.4|73070.5|73060.5|73080.5|73062.5|73059.9|73049.9|306
1694453700000|2023-09-11 17:35:00|73070.4|73060.4|73067.2|73057.2|73070.7|73060.7|73065|73055|270
1694454000000|2023-09-11 17:40:00|73067.1|73057.1|73056.3|73046.3|73067.2|73057.2|73054.5|73044.5|323
1694454300000|2023-09-11 17:45:00|73056.2|73046.2|73060.6|73040.6|73060.7|73050.4|73051.1|73037.6|344
1694454600000|2023-09-11 17:50:00|73060.5|73040.5|73055.7|73035.7|73060.6|73047|73051.1|73035|313
1694454900000|2023-09-11 17:55:00|73055.6|73035.6|73044.6|73034.6|73061.8|73046.9|73044.6|73030.6|412
1694455200000|2023-09-11 18:00:00|73044.8|73034.8|73052.2|73042.2|73056|73044.7|73044.8|73034.8|326
1694455500000|2023-09-11 18:05:00|73051.6|73041.6|73051.9|73041.9|73052.8|73042.8|73050|73040|232
1694455800000|2023-09-11 18:10:00|73052.1|73042.1|73053.7|73033.7|73054.4|73044|73044.8|73029.2|386
1694456100000|2023-09-11 18:15:00|73053.8|73033.8|73046.3|73036.3|73055.4|73043.8|73046.2|73032.8|327
1694456400000|2023-09-11 18:20:00|73046.4|73036.4|73050.2|73040.2|73052.2|73040.4|73044.9|73026.5|234
1694456700000|2023-09-11 18:25:00|73050.1|73040.1|73051|73041|73051.4|73041.4|73049.4|73039.4|259
1694457000000|2023-09-11 18:30:00|73050.9|73040.9|73052|73042|73053.3|73043.3|73048.8|73038.8|256
1694457300000|2023-09-11 18:35:00|73052.1|73042.1|73053.1|73043.1|73053.4|73043.4|73050.7|73040.7|223
1694457600000|2023-09-11 18:40:00|73053.2|73043.2|73055.2|73045.2|73056.2|73046.2|73051.4|73041.4|285
1694457900000|2023-09-11 18:45:00|73055.3|73045.3|73050.5|73040.5|73055.4|73045.4|73041.3|73030.5|425
1694458200000|2023-09-11 18:50:00|73050.4|73040.4|73048.6|73038.6|73052.9|73042.9|73046.8|73036.8|219
1694458500000|2023-09-11 18:55:00|73048.7|73038.7|73048.8|73038.8|73050.5|73040.5|73048.3|73038.3|326
1694458800000|2023-09-11 19:00:00|73048.5|73038.5|73046.4|73036.4|73050|73040|73045.2|73035.2|372
1694459100000|2023-09-11 19:05:00|73046.3|73036.3|73056.5|73036.5|73056.8|73045.1|73046.3|73035.8|340
1694459400000|2023-09-11 19:10:00|73056.6|73036.6|73061|73041|73061.2|73047.9|73053.3|73036.3|327
1694459700000|2023-09-11 19:15:00|73061.1|73041.1|73061.2|73041.2|73062.4|73042.4|73059.9|73039.9|285
1694460000000|2023-09-11 19:20:00|73061.1|73041.1|73051.9|73031.9|73061.2|73044.9|73046.4|73030.9|408
1694460300000|2023-09-11 19:25:00|73051.8|73031.8|73037.2|73027.2|73051.8|73035.2|73033.8|73023.8|358
1694460600000|2023-09-11 19:30:00|73037.4|73027.4|73046.6|73026.6|73047.9|73033.1|73036.7|73022.8|460
1694460900000|2023-09-11 19:35:00|73046.4|73026.4|73043.5|73033.5|73048.7|73034.2|73042.8|73026.3|522
1694461200000|2023-09-11 19:40:00|73043.4|73033.4|73041.3|73031.3|73050.5|73036|73041|73029.7|372
1694461500000|2023-09-11 19:45:00|73041.4|73031.4|73050.2|73030.2|73055.8|73035.8|73041.3|73029.8|431
1694461800000|2023-09-11 19:50:00|73050.4|73030.4|73040.5|73030.5|73050.8|73034.8|73039.5|73029.5|374
1694462100000|2023-09-11 19:55:00|73040.6|73030.6|73033.7|73023.7|73040.8|73030.8|73033.7|73023.7|271
1694462400000|2023-09-11 20:00:00|73038.4|73018.4|73035.4|73015.4|73038.4|73018.4|73035.2|73015.2|217
1694462700000|2023-09-11 20:05:00|73035.2|73015.2|73027.7|73007.7|73035.7|73015.7|73023.1|73003.1|297
1694463000000|2023-09-11 20:10:00|73027.6|73007.6|73030.2|73010.2|73031.5|73011.5|73026.8|73006.8|130
1694463300000|2023-09-11 20:15:00|73030.3|73010.3|73029.6|73009.6|73031.2|73011.2|73029.5|73009.5|109
1694463600000|2023-09-11 20:20:00|73029.7|73009.7|73026.3|73006.3|73030.9|73010.9|73025.2|73005.2|171
1694463900000|2023-09-11 20:25:00|73026.4|73006.4|73026.8|73006.8|73026.9|73006.9|73023.9|73003.9|126
1694464200000|2023-09-11 20:30:00|73026.5|73006.5|73028.3|73008.3|73028.9|73008.9|73025.8|73005.8|99
1694464500000|2023-09-11 20:35:00|73028.4|73008.4|73027.7|73007.7|73028.4|73008.4|73027.5|73007.5|128
1694464800000|2023-09-11 20:40:00|73027.8|73007.8|73030.3|73010.3|73031.3|73011.3|73027.5|73007.5|173
1694465100000|2023-09-11 20:45:00|73031.2|73011.2|73030.1|73010.1|73032.5|73012.5|73029.6|73009.6|284
1694465400000|2023-09-11 20:50:00|73030.2|73010.2|73029.7|73009.7|73031.5|73011.5|73029.5|73009.5|138
1694465700000|2023-09-11 20:55:00|73029.9|73009.9|73042.1|73002.9|73042.3|73013.4|73029.1|73000.8|263
1694466000000|2023-09-11 21:00:00|73048.3|73003|73086.4|72982.5|73086.4|73003|73048.3|72979.2|38
1694466300000|2023-09-11 21:05:00|73096.8|72980.7|73091.4|72984.7|73097|72985.9|73090.7|72980.1|62
1694466600000|2023-09-11 21:10:00|73091.3|72984.6|73095.8|72988.4|73096.1|72991|73090.3|72984.2|102
1694466900000|2023-09-11 21:15:00|73095.7|72988.3|73093.2|72978.8|73095.7|72989.4|73091.8|72977.5|68
1694467200000|2023-09-11 21:20:00|73092.5|72978.9|73090.1|72981.9|73094|72982.6|73089.8|72978.2|51
1694467500000|2023-09-11 21:25:00|73090.3|72977.9|73092|72979.9|73092.7|72984|73089.8|72977.8|133
1694467800000|2023-09-11 21:30:00|73092.2|72979.7|73086.3|72988.1|73092.2|72988.3|73084.3|72979.7|169
1694468100000|2023-09-11 21:35:00|73086.4|72988.2|73083.1|72988.2|73087.6|72990.1|73081.3|72984.9|124
1694468400000|2023-09-11 21:40:00|73083.2|72988.3|73086|72982|73088.9|72989.5|73081.6|72980.9|271
1694468700000|2023-09-11 21:45:00|73083.3|72975.2|73093.5|72976.6|73094.7|72988.1|73080.2|72973.8|220
1694469000000|2023-09-11 21:50:00|73093.6|72976.5|73091.5|72973|73093.8|72976.5|73088.7|72971.4|594
1694469300000|2023-09-11 21:55:00|73090.9|72973.1|73086|72973.5|73092.4|72979.2|73084.8|72966.4|380
1694469600000|2023-09-11 22:00:00|73085.9|72973.1|73069.9|72976.9|73089.5|72989.2|73061.9|72973.1|518
1694469900000|2023-09-11 22:05:00|73071|72978.5|73068.3|72973.7|73075.6|72979.1|73063.4|72971.4|61
1694470200000|2023-09-11 22:10:00|73068.5|72973.9|73047.5|72987.1|73079.1|72990.6|73047.5|72972.3|195
1694470500000|2023-09-11 22:15:00|73048.3|72986|73048.5|72986.7|73053.6|72991.9|73041.5|72984.7|140
1694470800000|2023-09-11 22:20:00|73048.2|72986.6|73046.6|72985.7|73049.4|72990.3|73037.8|72984.1|123
1694471100000|2023-09-11 22:25:00|73043.6|72987.7|73046.9|72988|73052.2|72990.8|73038.9|72984|163
1694471400000|2023-09-11 22:30:00|73046.8|72987.9|73047|72985.7|73050.8|72990.3|73039.3|72984.9|99
1694471700000|2023-09-11 22:35:00|73046.9|72985.6|73046.2|72985.1|73054.1|72991|73038.5|72982.9|126
1694472000000|2023-09-11 22:40:00|73049.9|72982.5|73048.3|72988.8|73053|72992.7|73038.1|72982.2|141
1694472300000|2023-09-11 22:45:00|73048.2|72988.7|73038.4|72989|73049.2|72989.6|73037.4|72985.1|116
1694472600000|2023-09-11 22:50:00|73041.1|72989.1|73043.5|72986.1|73051.8|72991.2|73039.6|72984.7|143
1694472900000|2023-09-11 22:55:00|73043.6|72986.2|73049.1|72991.3|73051.6|72992.6|73037.2|72982.4|172
1694473200000|2023-09-11 23:00:00|73047.2|72990.9|73044.5|72991.7|73050.5|72995.4|73039.1|72988.9|206
1694473500000|2023-09-11 23:05:00|73044.3|72991.5|73044.1|72993.4|73047.8|72998|73040.4|72991.5|226
1694473800000|2023-09-11 23:10:00|73043.3|72992.6|73044.9|72994.1|73047.3|72996.4|73040.3|72992.4|266
1694474100000|2023-09-11 23:15:00|73045|72994|73040.7|72991.5|73045|72995.2|73040.5|72991.4|249
1694474400000|2023-09-11 23:20:00|73040.6|72991.6|73040|72992.1|73045.8|72997.8|73038.6|72991.6|246
1694474700000|2023-09-11 23:25:00|73040.1|72992.3|73038.9|72994.5|73040.4|72996|73030.7|72990.9|114
1694475000000|2023-09-11 23:30:00|73037.3|72996|73039.9|72994.4|73041.6|72997.6|73034.2|72992.5|181
1694475300000|2023-09-11 23:35:00|73040|72994.6|73037.9|72997.8|73048.2|73010.5|73037.3|72992|214
1694475600000|2023-09-11 23:40:00|73035.9|72997.6|73022.4|73002.4|73040.3|73013|73019.1|72995.5|366
1694475900000|2023-09-11 23:45:00|73022.5|73002.5|73027.7|73007.7|73032.1|73011.2|73016.4|72996.4|429
1694476200000|2023-09-11 23:50:00|73027.8|73007.8|73021.2|73001.2|73031.4|73011.4|73020.6|73000.6|324
1694476500000|2023-09-11 23:55:00|73021.3|73001.3|73018.9|72998.9|73021.3|73001.3|73008.6|72988.6|235
1694476800000|2023-09-12 00:00:00|73018.8|72998.8|73043.5|73023.5|73049.8|73029.8|73018.4|72998.4|505
1694477100000|2023-09-12 00:05:00|73043.6|73023.6|73046.7|73026.7|73051.3|73031.3|73040.5|73020.5|513
1694477400000|2023-09-12 00:10:00|73046.8|73026.8|73039.7|73019.7|73052.2|73032.2|73038.8|73018.8|413
1694477700000|2023-09-12 00:15:00|73039.8|73019.8|73027.4|73007.4|73041.4|73021.4|73027.4|73007.4|289
1694478000000|2023-09-12 00:20:00|73027.3|73007.3|73036|73016|73036.5|73016.5|73017.4|72997.4|366
1694478300000|2023-09-12 00:25:00|73035.8|73015.8|73032.5|73012.5|73036.9|73016.9|73031.5|73011.5|314
1694478600000|2023-09-12 00:30:00|73032.7|73012.7|73045.4|73025.4|73053|73033|73032.6|73012.6|298
1694478900000|2023-09-12 00:35:00|73045.3|73025.3|73054.7|73034.7|73055.4|73035.4|73035.5|73015.5|252
1694479200000|2023-09-12 00:40:00|73054.6|73034.6|73039.3|73019.3|73054.9|73034.9|73039|73019|277
1694479500000|2023-09-12 00:45:00|73039.1|73019.1|73044.4|73024.4|73045.6|73025.6|73037.7|73017.7|300
1694479800000|2023-09-12 00:50:00|73044.3|73024.3|73028.9|73008.9|73044.8|73024.8|73026.3|73006.3|388
1694480100000|2023-09-12 00:55:00|73028.8|73008.8|73043.3|73023.3|73045.6|73030.9|73023.2|73003.2|508
1694480400000|2023-09-12 01:00:00|73043.2|73023.2|73046.3|73026.3|73046.3|73031.5|73032.3|73019.3|539
1694480700000|2023-09-12 01:05:00|73046|73026|73016.8|73006.8|73046.3|73027.9|73016.8|73003.2|454
1694481000000|2023-09-12 01:10:00|73016.6|73006.6|72973.3|72953.3|73020.5|73010.5|72958.4|72938.4|687
1694481300000|2023-09-12 01:15:00|72973.4|72953.4|72986.9|72966.9|72994.1|72974.1|72933.5|72913.5|833
1694481600000|2023-09-12 01:20:00|72987|72967|73067.8|73047.8|73068.7|73048.7|72986.5|72966.5|663
1694481900000|2023-09-12 01:25:00|73067.9|73047.9|73031.7|73011.7|73071.6|73051.6|73030.4|73011.1|621
1694482200000|2023-09-12 01:30:00|73031.1|73011.1|73094.3|73074.3|73094.4|73074.4|73011.6|72991.6|874
1694482500000|2023-09-12 01:35:00|73094.1|73074.1|73084.9|73074.9|73105.7|73093.4|73080.2|73066.9|786
1694482800000|2023-09-12 01:40:00|73085|73075|73067.8|73057.8|73087.3|73076.7|73062|73042|637
1694483100000|2023-09-12 01:45:00|73067.9|73057.9|73069.9|73059.9|73088.8|73072.9|73050.6|73038.6|628
1694483400000|2023-09-12 01:50:00|73069.8|73059.8|73053.3|73043.3|73082.9|73066.4|73049.4|73039.4|559
1694483700000|2023-09-12 01:55:00|73054.1|73044.1|73013.5|72993.5|73060.3|73048.3|72995|72975|726
1694484000000|2023-09-12 02:00:00|73013.3|72993.3|73031.4|73021.4|73049.6|73033|73013.3|72993.3|741
1694484300000|2023-09-12 02:05:00|73031.3|73021.3|72988.7|72978.7|73033.6|73021.7|72959.6|72939.6|842
1694484600000|2023-09-12 02:10:00|72988|72978|73018.9|72998.9|73018.9|73001.7|72981.3|72966.8|616
1694484900000|2023-09-12 02:15:00|73018.7|72998.7|73006.4|72996.4|73023.3|73003.9|72992.2|72975.9|645
1694485200000|2023-09-12 02:20:00|73007.1|72997.1|72998.4|72988.4|73014.4|73001.8|72990.5|72978.2|666
1694485500000|2023-09-12 02:25:00|72998.3|72988.3|73010.7|73000.7|73026|73009.6|72998.3|72988.3|514
1694485800000|2023-09-12 02:30:00|73011.2|73001.2|73006.7|72996.7|73014.9|73003.6|72997|72987|531
1694486100000|2023-09-12 02:35:00|73006.8|72996.8|72997|72987|73013.9|73001.3|72995.6|72984.5|558
1694486400000|2023-09-12 02:40:00|72996.8|72986.8|72987.4|72977.4|73000|72990|72979.8|72966.7|574
1694486700000|2023-09-12 02:45:00|72987.7|72977.7|73009|72999|73029.9|73009.9|72985.8|72971.5|480
1694487000000|2023-09-12 02:50:00|73008.9|72998.9|73013.4|72993.4|73017.6|73001.1|72997.9|72987.9|540
1694487300000|2023-09-12 02:55:00|73013.5|72993.5|73010.9|73000.9|73023.3|73011.5|73002.7|72991.8|525
1694487600000|2023-09-12 03:00:00|73010.4|73000.4|73025.9|73015.9|73042.9|73032.9|73010.4|73000.4|531
1694487900000|2023-09-12 03:05:00|73026.2|73016.2|73001.2|72981.2|73029|73018.2|73001|72981|537
1694488200000|2023-09-12 03:10:00|73001|72981|73015|73005|73029.2|73011.5|72997.6|72977.6|471
1694488500000|2023-09-12 03:15:00|73014.9|73004.9|73020.9|73010.9|73028.8|73018.8|73013.2|73003.2|414
1694488800000|2023-09-12 03:20:00|73020.7|73010.7|73021.7|73001.7|73029.5|73019.5|73005.3|72985.3|485
1694489100000|2023-09-12 03:25:00|73021.8|73001.8|73024.9|73014.9|73026.9|73016.9|73012|72997.3|430
1694489400000|2023-09-12 03:30:00|73024.8|73014.8|73013.9|73003.9|73029.5|73019.5|73010.9|72999.9|379
1694489700000|2023-09-12 03:35:00|73013.8|73003.8|73028.1|73018.1|73029.6|73019.6|73012.9|73002.9|294
1694490000000|2023-09-12 03:40:00|73028|73018|73013.8|73003.8|73028.2|73018.2|73011.9|72997.7|355
1694490300000|2023-09-12 03:45:00|73014|73004|73023.8|73013.8|73025.5|73015.5|73014|73004|368
1694490600000|2023-09-12 03:50:00|73023.9|73013.9|73029.3|73019.3|73039.6|73029.6|73023.7|73013.7|422
1694490900000|2023-09-12 03:55:00|73029.2|73019.2|73032.3|73022.3|73036.9|73026.9|73024.7|73009|337
1694491200000|2023-09-12 04:00:00|73032.6|73022.6|73036.2|73016.2|73036.9|73022.6|73023.5|73013.5|277
1694491500000|2023-09-12 04:05:00|73036.1|73016.1|73038.1|73028.1|73040.1|73030.1|73028.4|73016|392
1694491800000|2023-09-12 04:10:00|73038.2|73028.2|73035.5|73025.5|73045.3|73035.3|73032.1|73022.1|389
1694492100000|2023-09-12 04:15:00|73035.6|73025.6|73038.1|73028.1|73046.9|73036.9|73035.3|73025.3|392
1694492400000|2023-09-12 04:20:00|73036.9|73026.9|73041.7|73031.7|73042.5|73032.5|73036.2|73026.2|314
1694492700000|2023-09-12 04:25:00|73041.8|73031.8|73049.9|73039.9|73062.5|73052.5|73041.7|73031.7|389
1694493000000|2023-09-12 04:30:00|73050|73040|73043.4|73033.4|73051.6|73041.6|73042.7|73032.7|320
1694493300000|2023-09-12 04:35:00|73043.5|73033.5|73045.8|73035.8|73049.6|73039.6|73039.7|73029.7|316
1694493600000|2023-09-12 04:40:00|73045.7|73035.7|73044.6|73034.6|73054.5|73044.5|73042.5|73032.5|331
1694493900000|2023-09-12 04:45:00|73044.7|73034.7|73036.9|73026.9|73049.6|73039.6|73035.6|73025.6|272
1694494200000|2023-09-12 04:50:00|73036.7|73026.7|73038.7|73028.7|73039|73029|73034.1|73024.1|257
1694494500000|2023-09-12 04:55:00|73038.5|73028.5|73036.8|73026.8|73041|73031|73030.3|73020.3|382
1694494800000|2023-09-12 05:00:00|73036.7|73026.7|73052.6|73042.6|73053.1|73043.1|73034.2|73024.2|504
1694495100000|2023-09-12 05:05:00|73052.7|73042.7|73062.9|73052.9|73065.5|73055.5|73052.1|73042.1|459
1694495400000|2023-09-12 05:10:00|73063.1|73053.1|73060.8|73050.8|73067.3|73057.3|73059|73049|452
1694495700000|2023-09-12 05:15:00|73060.9|73050.9|73062.3|73052.3|73081.6|73067.8|73059.1|73049.1|432
1694496000000|2023-09-12 05:20:00|73062.2|73052.2|73060.7|73050.7|73079.7|73062.5|73060.1|73050.1|466
1694496300000|2023-09-12 05:25:00|73060.6|73050.6|73075.1|73065.1|73075.6|73065.6|73059.9|73049.9|434
1694496600000|2023-09-12 05:30:00|73075.2|73065.2|73071.4|73061.4|73085.1|73075.1|73070.1|73058.7|588
1694496900000|2023-09-12 05:35:00|73072.2|73062.2|73076.7|73066.7|73082.6|73072.6|73069.2|73059.2|577
1694497200000|2023-09-12 05:40:00|73076.9|73066.9|73076.3|73066.3|73082.1|73072.1|73074.4|73064.4|416
1694497500000|2023-09-12 05:45:00|73076.9|73066.9|73083.7|73073.7|73086.1|73076.1|73070.3|73060.3|492
1694497800000|2023-09-12 05:50:00|73083.8|73073.8|73097|73087|73105.8|73095.8|73080.1|73070.1|496
1694498100000|2023-09-12 05:55:00|73097.5|73087.5|73082.2|73072.2|73105.9|73094.2|73077.1|73067.1|502
1694498400000|2023-09-12 06:00:00|73081.7|73071.7|73083.3|73073.3|73091.5|73081.5|73067.7|73057.7|634
1694498700000|2023-09-12 06:05:00|73084.1|73074.1|73108.8|73098.8|73109.6|73099.6|73082.6|73072.6|532
1694499000000|2023-09-12 06:10:00|73109.6|73099.6|73103.7|73093.7|73109.6|73099.6|73098.2|73088.2|469
1694499300000|2023-09-12 06:15:00|73105.4|73095.4|73088.4|73078.4|73114.5|73104.5|73087.6|73077.6|552
1694499600000|2023-09-12 06:20:00|73088.3|73078.3|73100.7|73090.7|73103.5|73093.5|73088.3|73078.3|500
1694499900000|2023-09-12 06:25:00|73100.8|73090.8|73097.2|73087.2|73117.4|73107.4|73095.3|73085.3|448
1694500200000|2023-09-12 06:30:00|73097.5|73087.5|73095.5|73085.5|73104.9|73094.9|73092.5|73082.5|479
1694500500000|2023-09-12 06:35:00|73095.4|73085.4|73097.7|73087.7|73119.1|73109.1|73095.4|73085.4|514
1694500800000|2023-09-12 06:40:00|73097.6|73087.6|73097|73087|73098.3|73088.3|73084.4|73074.4|425
1694501100000|2023-09-12 06:45:00|73096.9|73086.9|73088.6|73078.6|73099.7|73089.7|73088.6|73073.4|444
1694501400000|2023-09-12 06:50:00|73088.4|73078.4|73091.6|73081.6|73092.4|73082.4|73086.7|73076.7|376
1694501700000|2023-09-12 06:55:00|73091.7|73081.7|73078.4|73068.4|73095.3|73085.3|73071|73061|528
1694502000000|2023-09-12 07:00:00|73078.2|73068.2|73074.2|73064.2|73086.2|73072.2|73067.2|73050.6|622
1694502300000|2023-09-12 07:05:00|73074.8|73064.8|73081.3|73071.3|73084.3|73072|73067.1|73051.7|576
1694502600000|2023-09-12 07:10:00|73081.2|73071.2|73092.4|73082.4|73101.3|73091.3|73081|73071|660
1694502900000|2023-09-12 07:15:00|73092.5|73082.5|73077|73067|73093.8|73083.8|73075.8|73065.8|542
1694503200000|2023-09-12 07:20:00|73077.2|73067.2|73081.9|73071.9|73086.8|73074.2|73073.8|73063.8|530
1694503500000|2023-09-12 07:25:00|73080.3|73070.3|73068.9|73058.9|73093.7|73080.2|73068.4|73058.4|562
1694503800000|2023-09-12 07:30:00|73069|73059|73079|73069|73085.1|73075.1|73068|73058|552
1694504100000|2023-09-12 07:35:00|73079.1|73069.1|73081|73071|73091.4|73081.4|73077.8|73067.8|507
1694504400000|2023-09-12 07:40:00|73080.9|73070.9|73071.7|73061.7|73081|73071|73069|73059|439
1694504700000|2023-09-12 07:45:00|73071.6|73061.6|73076.6|73066.6|73081.1|73071.1|73070.7|73060.7|460
1694505000000|2023-09-12 07:50:00|73076.5|73066.5|73095.1|73085.1|73103.9|73093.9|73075.6|73065.6|591
1694505300000|2023-09-12 07:55:00|73095|73085|73102.2|73092.2|73107.9|73097.9|73093.2|73083.2|465
1694505600000|2023-09-12 08:00:00|73102.3|73092.3|73089.3|73079.3|73109|73098.9|73081.7|73071.7|547
1694505900000|2023-09-12 08:05:00|73089.5|73079.5|73087.2|73077.2|73096.5|73086.5|73082.1|73072.1|507
1694506200000|2023-09-12 08:10:00|73087.1|73077.1|73059.7|73049.7|73088.3|73078.3|73048.2|73038.2|587
1694506500000|2023-09-12 08:15:00|73059.5|73049.5|73072.7|73062.7|73081.9|73071.9|73057.9|73047.9|599
1694506800000|2023-09-12 08:20:00|73072.8|73062.8|73082|73072|73086.9|73076.9|73071.7|73061.7|486
1694507100000|2023-09-12 08:25:00|73081.9|73071.9|73049.1|73039.1|73088.7|73078.7|73048|73037|622
1694507400000|2023-09-12 08:30:00|73049.2|73039.2|73048.2|73038.2|73074.4|73056|73040.5|73027.5|599
1694507700000|2023-09-12 08:35:00|73048.3|73038.3|73041.4|73031.4|73053.3|73043.3|73040.7|73030.7|501
1694508000000|2023-09-12 08:40:00|73041.1|73031.1|73057.5|73047.5|73057.5|73047.5|73034.1|73024.1|447
1694508300000|2023-09-12 08:45:00|73057.4|73047.4|73047.4|73037.4|73065.2|73055.2|73044.5|73034.5|506
1694508600000|2023-09-12 08:50:00|73047.5|73037.5|73036|73026|73049.3|73039.3|73030.8|73019.5|519
1694508900000|2023-09-12 08:55:00|73034.7|73024.7|73048.1|73038.1|73049|73039|73034.6|73024.6|469
1694509200000|2023-09-12 09:00:00|73048|73038|73045.1|73035.1|73059|73042.1|73044.4|73030.2|437
1694509500000|2023-09-12 09:05:00|73045.2|73035.2|73041.4|73031.4|73051.4|73041.4|73040.3|73030.3|411
1694509800000|2023-09-12 09:10:00|73041.3|73031.3|73044.3|73034.3|73046.1|73036.1|73039.6|73029.6|349
1694510100000|2023-09-12 09:15:00|73044.2|73034.2|73033|73023|73044.2|73034.2|73019.9|73009|509
1694510400000|2023-09-12 09:20:00|73033.1|73023.1|73031.9|73021.9|73036.3|73026.3|73026.1|73016.1|407
1694510700000|2023-09-12 09:25:00|73032|73022|73054.7|73034.7|73056.1|73036.1|73026.8|73016.5|457
1694511000000|2023-09-12 09:30:00|73055.2|73035.2|73064.5|73054.5|73069.6|73059.6|73055|73035|485
1694511300000|2023-09-12 09:35:00|73064.6|73054.6|73062.8|73052.8|73074.1|73056.9|73049.5|73039.5|427
1694511600000|2023-09-12 09:40:00|73062.9|73052.9|73051.1|73041.1|73069.6|73059.6|73051.1|73041.1|397
1694511900000|2023-09-12 09:45:00|73051.2|73041.2|73053.9|73043.9|73055.4|73045.4|73044.5|73034.5|419
1694512200000|2023-09-12 09:50:00|73053.8|73043.8|73076.7|73066.7|73083.7|73072.1|73053.8|73043.8|482
1694512500000|2023-09-12 09:55:00|73076.8|73066.8|73068.6|73058.6|73081.2|73070.5|73068.5|73052.5|458
1694512800000|2023-09-12 10:00:00|73068.7|73058.7|73070|73060|73080.9|73064.8|73067.5|73048.1|411
1694513100000|2023-09-12 10:05:00|73069.9|73059.9|73072.3|73062.3|73080|73066.7|73066.4|73054.2|375
1694513400000|2023-09-12 10:10:00|73072.2|73062.2|73064.8|73054.8|73072.4|73062.4|73061.9|73051.9|333
1694513700000|2023-09-12 10:15:00|73064.7|73054.7|73072.1|73062.1|73074|73064|73064.4|73054.4|379
1694514000000|2023-09-12 10:20:00|73072.2|73062.2|73075.3|73065.3|73079.6|73069.6|73070.4|73060.4|328
1694514300000|2023-09-12 10:25:00|73075.2|73065.2|73085.3|73075.3|73085.9|73075.9|73075.2|73065.2|297
1694514600000|2023-09-12 10:30:00|73085|73075|73080.6|73070.6|73086.7|73076.7|73075.9|73065.9|328
1694514900000|2023-09-12 10:35:00|73080.5|73070.5|73096|73086|73103.5|73091|73079|73069|462
1694515200000|2023-09-12 10:40:00|73094.9|73084.9|73115.7|73105.7|73116|73106|73092.4|73082.4|485
1694515500000|2023-09-12 10:45:00|73115.6|73105.6|73126.6|73116.6|73130.9|73120.9|73115.5|73104.6|468
1694515800000|2023-09-12 10:50:00|73126.7|73116.7|73115.6|73105.6|73130.3|73120.3|73115.6|73101.9|440
1694516100000|2023-09-12 10:55:00|73115.5|73105.5|73113.2|73103.2|73122.3|73108.9|73105.9|73095|400
1694516400000|2023-09-12 11:00:00|73113|73103|73123.3|73113.3|73124.3|73114.3|73104.2|73094.2|556
1694516700000|2023-09-12 11:05:00|73123.4|73113.4|73118.2|73108.2|73123.5|73113.5|73111.6|73101.6|487
1694517000000|2023-09-12 11:10:00|73118.3|73108.3|73114.7|73094.7|73123.5|73113.5|73109.2|73092.2|498
1694517300000|2023-09-12 11:15:00|73114.8|73094.8|73110.4|73100.4|73122.8|73106|73103.2|73090.4|511
1694517600000|2023-09-12 11:20:00|73110.9|73100.9|73111.7|73101.7|73118.5|73108.4|73109.7|73094.3|468
1694517900000|2023-09-12 11:25:00|73111.4|73101.4|73109.8|73099.8|73124.9|73111.6|73100.5|73090.5|509
1694518200000|2023-09-12 11:30:00|73109.9|73099.9|73114.7|73104.7|73120.2|73109.1|73109.8|73099.5|495
1694518500000|2023-09-12 11:35:00|73114.8|73104.8|73115.5|73105.5|73119.8|73109.8|73108.4|73098.4|489
1694518800000|2023-09-12 11:40:00|73115.4|73105.4|73105.9|73095.9|73117|73107|73091.8|73077.6|530
1694519100000|2023-09-12 11:45:00|73105.8|73095.8|73111|73091|73116.4|73099.7|73102.3|73083.3|528
1694519400000|2023-09-12 11:50:00|73111.1|73091.1|73109.2|73099.2|73111.5|73099.7|73103.9|73090.5|477
1694519700000|2023-09-12 11:55:00|73109.3|73099.3|73095.4|73085.4|73120.6|73105.2|73095.2|73085.2|503
1694520000000|2023-09-12 12:00:00|73095.5|73085.5|73098.1|73088.1|73101.7|73091.7|73090.7|73080.7|424
1694520300000|2023-09-12 12:05:00|73098.2|73088.2|73099.2|73089.2|73104.6|73094.6|73095.8|73079.1|406
1694520600000|2023-09-12 12:10:00|73099.3|73089.3|73082.4|73072.4|73101.1|73091.1|73079.5|73069.5|518
1694520900000|2023-09-12 12:15:00|73082.5|73072.5|73093.6|73083.6|73107.4|73090.6|73082.3|73072.3|509
1694521200000|2023-09-12 12:20:00|73093.4|73083.4|73123.8|73103.8|73125.5|73105.5|73093.3|73083.3|592
1694521500000|2023-09-12 12:25:00|73123.6|73103.6|73107|73097|73129|73114.4|73103.3|73093.2|534
1694521800000|2023-09-12 12:30:00|73106.9|73096.9|73111.9|73101.9|73124.3|73109.5|73106.9|73096.9|498
1694522100000|2023-09-12 12:35:00|73111.6|73101.6|73113.2|73103.2|73117.1|73107.1|73100.5|73090.5|621
1694522400000|2023-09-12 12:40:00|73113.1|73103.1|73089.3|73079.3|73113.2|73103.2|73081.3|73071.3|652
1694522700000|2023-09-12 12:45:00|73089.2|73079.2|73095.1|73085.1|73099.9|73089.9|73089|73079|582
1694523000000|2023-09-12 12:50:00|73095.2|73085.2|73091.7|73081.7|73103.6|73093.6|73090.7|73080.7|559
1694523300000|2023-09-12 12:55:00|73092.1|73082.1|73116|73106|73121.3|73111.3|73092.1|73082.1|570
1694523600000|2023-09-12 13:00:00|73116.4|73106.4|73138.7|73128.7|73150.6|73140.6|73116.4|73106.4|703
1694523900000|2023-09-12 13:05:00|73138.6|73128.6|73108|73098|73138.6|73128.6|73103.4|73088.5|704
1694524200000|2023-09-12 13:10:00|73107.2|73097.2|73136.2|73126.2|73139.2|73129.2|73107.2|73097.2|599
1694524500000|2023-09-12 13:15:00|73135.8|73125.8|73127|73117|73142.6|73132.6|73123.7|73109.8|620
1694524800000|2023-09-12 13:20:00|73126.9|73116.9|73116.1|73106.1|73136.2|73121.5|73113.8|73102.5|607
1694525100000|2023-09-12 13:25:00|73116|73106|73125.6|73115.6|73127.9|73117.9|73116|73106|568
1694525400000|2023-09-12 13:30:00|73123.9|73113.9|73085.3|73075.3|73131.5|73115.4|73085.3|73075.3|743
1694525700000|2023-09-12 13:35:00|73085|73075|73082.9|73072.9|73095.5|73085.5|73074.8|73064.8|756
1694526000000|2023-09-12 13:40:00|73082.8|73072.8|73087|73077|73090|73080|73074.7|73064.7|609
1694526300000|2023-09-12 13:45:00|73086.8|73076.8|73109.8|73099.8|73110.3|73100.3|73085.1|73075.1|693
1694526600000|2023-09-12 13:50:00|73109.9|73099.9|73103.1|73093.1|73116.1|73106.1|73095|73085|723
1694526900000|2023-09-12 13:55:00|73103.2|73093.2|73097.4|73087.4|73109.7|73099.7|73089.3|73079.3|687
1694527200000|2023-09-12 14:00:00|73097.3|73087.3|73091|73081|73107.7|73097.7|73090.1|73080.1|607
1694527500000|2023-09-12 14:05:00|73090.9|73080.9|73099|73089|73100.2|73090.2|73087.2|73077.2|543
1694527800000|2023-09-12 14:10:00|73098.9|73088.9|73102.5|73092.5|73109.9|73099.9|73093.2|73083.2|561
1694528100000|2023-09-12 14:15:00|73102.1|73092.1|73101.5|73091.5|73107.4|73097.4|73096.7|73086.7|529
1694528400000|2023-09-12 14:20:00|73101.6|73091.6|73100.4|73090.4|73123.4|73113.4|73098.4|73088.4|655
1694528700000|2023-09-12 14:25:00|73100.6|73090.6|73096.3|73086.3|73108.6|73098.6|73087.3|73077.3|578
1694529000000|2023-09-12 14:30:00|73096.2|73086.2|73077.7|73067.7|73101.7|73091.7|73076.1|73066.1|645
1694529300000|2023-09-12 14:35:00|73077.1|73067.1|73085.7|73075.7|73091.8|73081.8|73072|73058.5|588
1694529600000|2023-09-12 14:40:00|73085.8|73075.8|73092.4|73072.4|73094.3|73078.9|73083.7|73065.6|538
1694529900000|2023-09-12 14:45:00|73092.5|73072.5|73094.6|73074.6|73100.8|73080.8|73082.3|73066.6|512
1694530200000|2023-09-12 14:50:00|73094.7|73074.7|73094.4|73084.4|73098.5|73088.5|73086.7|73074.5|525
1694530500000|2023-09-12 14:55:00|73094.3|73084.3|73094.8|73084.8|73096.7|73086.7|73083.5|73072.9|621
1694530800000|2023-09-12 15:00:00|73095|73085|73073.2|73063.2|73095|73085|73073|73063|624
1694531100000|2023-09-12 15:05:00|73073|73063|73062.7|73052.7|73076.5|73066.5|73056|73046|571
1694531400000|2023-09-12 15:10:00|73062.3|73052.3|73064.5|73054.5|73065.2|73055.2|73055.8|73045.8|570
1694531700000|2023-09-12 15:15:00|73064.7|73054.7|73050.5|73040.5|73065|73055|73050.4|73040.4|500
1694532000000|2023-09-12 15:20:00|73050.6|73040.6|73057.3|73047.3|73061.3|73051.3|73047.3|73037.3|450
1694532300000|2023-09-12 15:25:00|73057.4|73047.4|73064.6|73054.6|73071.2|73061.2|73053.3|73043.3|483
1694532600000|2023-09-12 15:30:00|73063|73053|73056.3|73046.3|73063|73053|73053.2|73043.2|381
1694532900000|2023-09-12 15:35:00|73056.7|73046.7|73061|73051|73067.5|73054.6|73055.3|73045.3|471
1694533200000|2023-09-12 15:40:00|73060.9|73050.9|73058.1|73048.1|73061.1|73051.1|73052.3|73042.3|362
1694533500000|2023-09-12 15:45:00|73058|73048|73047.9|73037.9|73058.1|73048.1|73047|73037|373
1694533800000|2023-09-12 15:50:00|73047.7|73037.7|73049.7|73039.7|73050.5|73040.5|73043.4|73033.4|354
1694534100000|2023-09-12 15:55:00|73049.9|73039.9|73053.4|73043.4|73057.4|73047.4|73048.2|73038.2|350
1694534400000|2023-09-12 16:00:00|73053.5|73043.5|73048|73038|73053.5|73043.5|73042.8|73032.8|468
1694534700000|2023-09-12 16:05:00|73048.1|73038.1|73048.3|73038.3|73049.7|73039.7|73046.1|73036.1|448
1694535000000|2023-09-12 16:10:00|73048.2|73038.2|73038.7|73028.7|73048.6|73038.6|73038.6|73028.6|455
1694535300000|2023-09-12 16:15:00|73038.6|73028.6|73039.9|73029.9|73040.7|73030.7|73033.6|73023.6|400
1694535600000|2023-09-12 16:20:00|73039.8|73029.8|73042.4|73032.4|73044.1|73034.1|73034|73024|374
1694535900000|2023-09-12 16:25:00|73042.7|73032.7|73045.5|73035.5|73045.6|73035.6|73041.4|73031.4|320
1694536200000|2023-09-12 16:30:00|73047.8|73037.8|73056.3|73046.3|73056.7|73046.7|73046.9|73036.9|412
1694536500000|2023-09-12 16:35:00|73056.8|73046.8|73055.9|73045.9|73058.9|73048.9|73051.3|73041.3|439
1694536800000|2023-09-12 16:40:00|73055.8|73045.8|73049.3|73039.3|73057.2|73047.2|73047.8|73037.8|480
1694537100000|2023-09-12 16:45:00|73049.2|73039.2|73050.5|73040.5|73050.5|73040.5|73046.8|73036.8|382
1694537400000|2023-09-12 16:50:00|73050.4|73040.4|73054.8|73044.8|73056.3|73046.3|73048.7|73038.7|449
1694537700000|2023-09-12 16:55:00|73054.9|73044.9|73058.8|73048.8|73060.2|73050.2|73054.2|73044.2|311
1694538000000|2023-09-12 17:00:00|73058.5|73048.5|73050.9|73040.9|73059.4|73049.4|73050.9|73040.9|528
1694538300000|2023-09-12 17:05:00|73050.5|73040.5|73052.1|73042.1|73052.1|73042.1|73043.3|73033.3|571
1694538600000|2023-09-12 17:10:00|73052|73042|73056|73046|73056.1|73046.1|73051.2|73041.2|373
1694538900000|2023-09-12 17:15:00|73055.9|73045.9|73054.1|73044.1|73056.2|73046.2|73052.5|73042.5|280
1694539200000|2023-09-12 17:20:00|73054|73044|73046.4|73036.4|73055.5|73045.5|73044.7|73034.7|389
1694539500000|2023-09-12 17:25:00|73046.5|73036.5|73055.8|73035.8|73056.1|73040.9|73046.4|73031.2|417
1694539800000|2023-09-12 17:30:00|73055.9|73035.9|73049.3|73039.3|73055.9|73042.4|73044.8|73032.1|414
1694540100000|2023-09-12 17:35:00|73049.4|73039.4|73048.6|73028.6|73052|73039.6|73045.1|73025.1|474
1694540400000|2023-09-12 17:40:00|73048.7|73028.7|73057.4|73037.4|73058.3|73043.7|73047.7|73027.7|458
1694540700000|2023-09-12 17:45:00|73057.3|73037.3|73055.3|73035.3|73058.5|73044.4|73052.1|73034.5|492
1694541000000|2023-09-12 17:50:00|73055|73035|73049.4|73029.4|73055.5|73039.7|73044.8|73028.2|618
1694541300000|2023-09-12 17:55:00|73049.7|73029.7|73047.1|73037.1|73052.2|73037.5|73045.3|73028.2|452
1694541600000|2023-09-12 18:00:00|73047.2|73037.2|73047.5|73037.5|73049.5|73039.5|73046|73036|353
1694541900000|2023-09-12 18:05:00|73047.6|73037.6|73047.2|73037.2|73047.9|73037.9|73046.7|73036.7|248
1694542200000|2023-09-12 18:10:00|73047.3|73037.3|73051|73041|73052.7|73042.7|73046.9|73036.9|325
1694542500000|2023-09-12 18:15:00|73051.1|73041.1|73048.1|73038.1|73051.2|73041.2|73047.8|73037.8|345
1694542800000|2023-09-12 18:20:00|73048.2|73038.2|73033.2|73023.2|73048.3|73038.3|73032.8|73022.8|344
1694543100000|2023-09-12 18:25:00|73033.1|73023.1|73029.1|73019.1|73033.3|73023.3|73022.2|73012.2|418
1694543400000|2023-09-12 18:30:00|73029.2|73019.2|73032.1|73022.1|73032.8|73022.8|73025.3|73015.3|343
1694543700000|2023-09-12 18:35:00|73032.3|73022.3|73031.6|73021.6|73035.2|73025.2|73026.9|73016.9|501
1694544000000|2023-09-12 18:40:00|73031.5|73021.5|73031.3|73021.3|73037.7|73023|73031.2|73017.3|305
1694544300000|2023-09-12 18:45:00|73031.4|73021.4|73032.5|73022.5|73033.9|73023.9|73031.2|73021.2|432
1694544600000|2023-09-12 18:50:00|73032.4|73022.4|73033.1|73023.1|73041.1|73029.5|73031.5|73020.4|444
1694544900000|2023-09-12 18:55:00|73032.9|73022.9|73034.9|73024.9|73035.6|73025.6|73030.7|73020.7|417
1694545200000|2023-09-12 19:00:00|73034.3|73024.3|73043.4|73033.4|73043.5|73033.5|73033|73023|429
1694545500000|2023-09-12 19:05:00|73043.5|73033.5|73037.2|73027.2|73044.7|73034.7|73036.6|73026.6|413
1694545800000|2023-09-12 19:10:00|73037.1|73027.1|73040.8|73030.8|73041|73031|73036.7|73026.7|256
1694546100000|2023-09-12 19:15:00|73040.7|73030.7|73040.7|73030.7|73042.8|73032.8|73040|73030|338
1694546400000|2023-09-12 19:20:00|73040.6|73030.6|73044|73024|73044.8|73033|73037|73021.5|283
1694546700000|2023-09-12 19:25:00|73044.2|73024.2|73034.8|73024.8|73046.3|73028.9|73033.4|73023.4|393
1694547000000|2023-09-12 19:30:00|73034.9|73024.9|73050.3|73030.3|73050.3|73035.4|73034.8|73024.8|391
1694547300000|2023-09-12 19:35:00|73050.2|73030.2|73046.7|73036.7|73051.9|73037.8|73046.3|73030.1|267
1694547600000|2023-09-12 19:40:00|73046.6|73036.6|73046.2|73036.2|73047.7|73037.7|73044.3|73034.3|287
1694547900000|2023-09-12 19:45:00|73046.6|73036.6|73035|73025|73046.6|73036.6|73034.7|73019.4|484
1694548200000|2023-09-12 19:50:00|73034.9|73024.9|73040.4|73020.4|73041.8|73026.9|73034.6|73017.1|524
1694548500000|2023-09-12 19:55:00|73040.6|73020.6|73036.4|73026.4|73040.8|73027.2|73035.2|73020.3|442
1694548800000|2023-09-12 20:00:00|73036.5|73026.5|73038.2|73018.2|73041.8|73026.5|73035.9|73015.9|380
1694549100000|2023-09-12 20:05:00|73038.1|73018.1|73043|73023|73043.1|73023.1|73037.9|73017.9|369
1694549400000|2023-09-12 20:10:00|73043.1|73023.1|73042.7|73022.7|73043.5|73023.5|73041.5|73021.5|328
1694549700000|2023-09-12 20:15:00|73042.6|73022.6|73039.8|73019.8|73043.1|73023.1|73038.8|73018.8|197
1694550000000|2023-09-12 20:20:00|73039.9|73019.9|73034.3|73014.3|73040.2|73020.2|73034.3|73014.3|220
1694550300000|2023-09-12 20:25:00|73034.4|73014.4|73029.8|73009.8|73034.6|73014.6|73029.7|73009.7|85
1694550600000|2023-09-12 20:30:00|73029.9|73009.9|73027.6|73007.6|73029.9|73009.9|73027.6|73007.6|185
1694550900000|2023-09-12 20:35:00|73027.5|73007.5|73026.7|73006.7|73029.5|73009.5|73026.5|73006.5|142
1694551200000|2023-09-12 20:40:00|73026.5|73006.5|73026.6|73006.6|73028.1|73008.1|73025.4|73005.4|221
1694551500000|2023-09-12 20:45:00|73026.4|73006.4|73003.6|72983.6|73026.8|73006.8|73003.4|72983.4|324
1694551800000|2023-09-12 20:50:00|73003.7|72983.7|73007.8|72987.8|73010.9|72990.9|73003.6|72983.6|221
1694552100000|2023-09-12 20:55:00|73008.8|72988.8|73036|72991.8|73036|72998.9|73007.3|72986|299
1694552400000|2023-09-12 21:00:00|73035.5|72993.5|73034.8|72991|73045.4|72993.6|73034.8|72982.8|54
1694552700000|2023-09-12 21:05:00|73035.8|72988.8|73031|72968|73043|72992.6|73028.7|72966.5|135
1694553000000|2023-09-12 21:10:00|73030.9|72968.1|73024.6|72975|73031.3|72975|73024.6|72968|102
1694553300000|2023-09-12 21:15:00|73024.7|72974.9|73025.2|72971.8|73027.7|72974.9|73024.7|72970.2|38
1694553600000|2023-09-12 21:20:00|73025.1|72971.9|73036.7|72971.7|73036.8|72975.3|73024|72971.6|58
1694553900000|2023-09-12 21:25:00|73036.5|72972.9|73037.7|72973.7|73039|72974.9|73036.4|72970.6|64
1694554200000|2023-09-12 21:30:00|73038|72973.6|73041.1|72976.6|73057|72978|73036.5|72971.3|175
1694554500000|2023-09-12 21:35:00|73041.2|72976.4|73040|72976.3|73042.5|72978.8|73039.3|72971.4|144
1694554800000|2023-09-12 21:40:00|73040.1|72976.9|73041.3|72977.8|73042.2|72981|73039.5|72976.3|143
1694555100000|2023-09-12 21:45:00|73040.1|72975.7|73042.5|72974.1|73043.1|72978.2|73040.1|72972.8|74
1694555400000|2023-09-12 21:50:00|73042.6|72974|73042.6|72973.1|73044.1|72974|73042.4|72967.7|24
1694555700000|2023-09-12 21:55:00|73042.5|72973|73038.7|72985.5|73043.4|72985.5|73038.3|72962.7|52
1694556000000|2023-09-12 22:00:00|73040|72984.4|73045.2|72973.1|73047.1|72986.5|73037.1|72964.4|188
1694556300000|2023-09-12 22:05:00|73045.8|72975.5|73043.1|72973.1|73046.2|72986.1|73035.7|72966.4|191
1694556600000|2023-09-12 22:10:00|73043.5|72973.2|73033.6|72981.8|73047.5|72985.1|73032.6|72971.5|223
1694556900000|2023-09-12 22:15:00|73033.7|72983|73034.4|72974.3|73038.5|72987.3|73029.1|72968.3|194
1694557200000|2023-09-12 22:20:00|73033.8|72978.1|73036.4|72975|73038.3|72980.9|73027.6|72973.9|198
1694557500000|2023-09-12 22:25:00|73035.9|72977.6|73025.4|72979.7|73038.5|72982.6|73025.4|72968.7|168
1694557800000|2023-09-12 22:30:00|73025.3|72974.6|73032.8|72979.1|73037.8|72991.3|73017.1|72972.4|354
1694558100000|2023-09-12 22:35:00|73032.2|72979.2|73025.4|72980.1|73033.2|72999|73017.8|72978.9|336
1694558400000|2023-09-12 22:40:00|73024.9|72980.2|73019.1|72983.7|73025.4|72992|73009.7|72977.8|242
1694558700000|2023-09-12 22:45:00|73018.7|72983.2|73022.8|72980.4|73039.1|72984.8|73012|72972.5|285
1694559000000|2023-09-12 22:50:00|73017.7|72980.3|73017.1|72984.5|73023.6|72985.3|73014.9|72978.9|187
1694559300000|2023-09-12 22:55:00|73017|72984|73021.6|72981.6|73022.2|72985.9|73014.8|72979.9|235
1694559600000|2023-09-12 23:00:00|73019.9|72982.9|73015.6|72984.6|73020|72991.5|73010.6|72981.4|251
1694559900000|2023-09-12 23:05:00|73015.4|72984.5|73054.3|72985.7|73061.6|72993.4|73010.8|72982.4|459
1694560200000|2023-09-12 23:10:00|73054.4|72985.6|73047.6|72982.2|73062.8|72992.3|73044.5|72980.5|504
1694560500000|2023-09-12 23:15:00|73047.7|72981.8|73047.6|72983.5|73055.8|72987.4|73042.3|72980.1|391
1694560800000|2023-09-12 23:20:00|73044.2|72983.7|73041.7|72983.7|73049.3|72987|73038.8|72979.9|287
1694561100000|2023-09-12 23:25:00|73043|72983.9|73048.6|72992.3|73054.4|72995.1|73039.2|72980.2|424
1694561400000|2023-09-12 23:30:00|73048.4|72992.6|73046.4|72987.8|73053.5|72997.4|73041.9|72987.2|391
1694561700000|2023-09-12 23:35:00|73046|72988.2|73059|73008.2|73067.8|73012.8|73044.6|72987.5|367
1694562000000|2023-09-12 23:40:00|73058.9|73008.7|73028.7|73008.7|73064.4|73016.4|73027.5|73002.2|698
1694562300000|2023-09-12 23:45:00|73028.8|73008.8|73016.9|72996.9|73032|73012|73016.8|72996.8|602
1694562600000|2023-09-12 23:50:00|73016.8|72996.8|73018.1|72998.1|73020.6|73000.6|73014.2|72994.2|534
1694562900000|2023-09-12 23:55:00|73018|72998|73029.2|73009.2|73029.4|73009.4|73017.1|72997.1|451
1694563200000|2023-09-13 00:00:00|73029.1|73009.1|73014.7|72994.7|73029.9|73009.9|73011.8|72991.8|588
1694563500000|2023-09-13 00:05:00|73014.8|72994.8|73016.3|72996.3|73021.6|73001.6|73013.2|72993.2|485
1694563800000|2023-09-13 00:10:00|73016.4|72996.4|73028.2|73008.2|73034|73014|73014.6|72994.6|439
1694564100000|2023-09-13 00:15:00|73028.5|73008.5|73030.1|73010.1|73040.8|73020.8|73028.2|73008.2|573
1694564400000|2023-09-13 00:20:00|73030|73010|73052.9|73032.9|73055.9|73035.9|73029.8|73009.8|562
1694564700000|2023-09-13 00:25:00|73053|73033|73048.8|73028.8|73057.1|73037.1|73044.8|73024.8|282
1694565000000|2023-09-13 00:30:00|73048.6|73028.6|73022.5|73002.5|73048.9|73028.9|73021.4|73001.4|309
1694565300000|2023-09-13 00:35:00|73022.6|73002.6|73029.8|73009.8|73032|73015.1|73018.8|72998.8|359
1694565600000|2023-09-13 00:40:00|73029.9|73009.9|73042.5|73022.5|73042.5|73022.5|73028.5|73008.5|224
1694565900000|2023-09-13 00:45:00|73042.3|73022.3|73041.7|73021.7|73042.8|73027.8|73037.2|73019.9|250
1694566200000|2023-09-13 00:50:00|73041.5|73021.5|73040.7|73020.7|73045.5|73025.5|73036|73016|301
1694566500000|2023-09-13 00:55:00|73040.2|73020.2|73059.5|73039.5|73067.9|73047.9|73039.1|73019.1|442
1694566800000|2023-09-13 01:00:00|73059.7|73039.7|73055.6|73035.6|73065.7|73046.9|73048.6|73028.6|486
1694567100000|2023-09-13 01:05:00|73055.5|73035.5|73066|73046|73069.3|73049.3|73055.5|73035.5|349
1694567400000|2023-09-13 01:10:00|73066.1|73046.1|73037.3|73017.3|73066.2|73046.2|73035.8|73015.8|573
1694567700000|2023-09-13 01:15:00|73037.4|73017.4|73018.7|72998.7|73037.5|73017.5|72986.9|72966.9|669
1694568000000|2023-09-13 01:20:00|73018.9|72998.9|73016.8|72996.8|73029.7|73009.7|73008.8|72988.8|555
1694568300000|2023-09-13 01:25:00|73016.7|72996.7|73015.9|72995.9|73027|73007|73002.5|72982.5|641
1694568600000|2023-09-13 01:30:00|73015.7|72995.7|72968.5|72948.5|73039.3|73019.3|72966.8|72946.8|883
1694568900000|2023-09-13 01:35:00|72967.9|72947.9|73010.5|72990.5|73020.2|73000.2|72961.8|72941.8|741
1694569200000|2023-09-13 01:40:00|73010.4|72990.4|72998.2|72988.2|73012.9|72998|72981.7|72961.7|638
1694569500000|2023-09-13 01:45:00|72998.4|72988.4|73008.2|72998.2|73014.6|72999.8|72994.3|72979.4|539
1694569800000|2023-09-13 01:50:00|73008.3|72998.3|73005.4|72995.4|73015.4|73005.4|73004.1|72989.8|426
1694570100000|2023-09-13 01:55:00|73005.6|72995.6|72993.2|72983.2|73009.6|72999.6|72991.7|72981.7|467
1694570400000|2023-09-13 02:00:00|72993.1|72983.1|72990.7|72970.7|72997.3|72986.6|72965.4|72945.4|684
1694570700000|2023-09-13 02:05:00|72990.5|72970.5|72980.4|72970.4|72999.6|72985.2|72974.5|72954.5|665
1694571000000|2023-09-13 02:10:00|72980.3|72970.3|73003|72993|73015.8|73001|72976.4|72958.4|610
1694571300000|2023-09-13 02:15:00|73003.1|72993.1|72993.6|72983.6|73005.7|72995.7|72987.7|72971.7|577
1694571600000|2023-09-13 02:20:00|72993.5|72983.5|73007.7|72997.7|73009.1|72999.1|72993|72983|537
1694571900000|2023-09-13 02:25:00|73006.4|72996.4|73004.9|72994.9|73011.8|73001.5|73001.3|72985.2|518
1694572200000|2023-09-13 02:30:00|73004.8|72994.8|73001.8|72991.8|73009.4|72999.4|72999.5|72989.5|591
1694572500000|2023-09-13 02:35:00|73001.7|72991.7|73016.7|73006.7|73033.1|73022.8|73001.7|72991.7|656
1694572800000|2023-09-13 02:40:00|73016.8|73006.8|73023.4|73013.4|73025.7|73015.7|73013.4|73000.3|475
1694573100000|2023-09-13 02:45:00|73023.3|73013.3|73013.6|73003.6|73036.8|73018.5|73007.9|72997.9|490
1694573400000|2023-09-13 02:50:00|73013.8|73003.8|73012.7|73002.7|73019.3|73009.3|73009.6|72999.6|487
1694573700000|2023-09-13 02:55:00|73012.6|73002.6|72988.7|72978.7|73012.7|73002.7|72987.5|72970|641
1694574000000|2023-09-13 03:00:00|72988.5|72978.5|72999.6|72989.6|73013.5|73003.5|72987.5|72977.5|558
1694574300000|2023-09-13 03:05:00|72999.7|72989.7|73009.8|72999.8|73009.9|72999.9|72995.4|72985.4|361
1694574600000|2023-09-13 03:10:00|73009.6|72999.6|72991.7|72981.7|73009.9|72999.9|72990.5|72975.1|401
1694574900000|2023-09-13 03:15:00|72991.8|72981.8|72989.9|72979.9|73000.9|72990.9|72987.6|72977.6|485
1694575200000|2023-09-13 03:20:00|72990|72980|72987.5|72977.5|73000.8|72986.2|72975.6|72962.5|529
1694575500000|2023-09-13 03:25:00|72987.4|72977.4|72978.1|72968.1|72990.7|72980.7|72976.9|72960.9|482
1694575800000|2023-09-13 03:30:00|72978|72968|72916.7|72896.7|72978|72968|72900.4|72880.4|599
1694576100000|2023-09-13 03:35:00|72916.8|72896.8|72903.2|72893.2|72916.8|72899.7|72880.8|72860.8|610
1694576400000|2023-09-13 03:40:00|72903.4|72893.4|72910.5|72900.5|72913.6|72903.6|72902.7|72892.7|442
1694576700000|2023-09-13 03:45:00|72911.1|72901.1|72918.4|72908.4|72918.4|72908.4|72905.7|72892.6|485
1694577000000|2023-09-13 03:50:00|72918.1|72908.1|72935.6|72925.6|72942.4|72926.7|72915|72905|493
1694577300000|2023-09-13 03:55:00|72936|72926|72930|72920|72936|72926|72927.3|72917.3|391
1694577600000|2023-09-13 04:00:00|72930.2|72920.2|72928.7|72918.7|72932.9|72922.9|72916.5|72906.5|443
1694577900000|2023-09-13 04:05:00|72928.6|72918.6|72924.9|72914.9|72928.6|72918.6|72921.4|72911.4|350
1694578200000|2023-09-13 04:10:00|72925.3|72915.3|72925.4|72915.4|72926.7|72916.7|72913.5|72903.5|385
1694578500000|2023-09-13 04:15:00|72925.5|72915.5|72905.7|72895.7|72925.8|72915.8|72900.1|72888|414
1694578800000|2023-09-13 04:20:00|72905.9|72895.9|72907.1|72897.1|72914.2|72900.8|72900.1|72888.5|361
1694579100000|2023-09-13 04:25:00|72907.4|72897.4|72897.6|72887.6|72909.3|72899.3|72896.5|72886.5|405
1694579400000|2023-09-13 04:30:00|72897.4|72887.4|72900.8|72890.8|72902.3|72892.3|72881|72871|447
1694579700000|2023-09-13 04:35:00|72900.9|72890.9|72910.3|72900.3|72910.6|72900.6|72899.9|72889.9|315
1694580000000|2023-09-13 04:40:00|72910.4|72900.4|72891.8|72881.8|72912.5|72902.5|72891.6|72881.6|483
1694580300000|2023-09-13 04:45:00|72891.9|72881.9|72869.9|72859.9|72892.6|72882.6|72856.6|72841.3|434
1694580600000|2023-09-13 04:50:00|72870|72860|72859.1|72849.1|72870.8|72860.8|72854.4|72840.6|513
1694580900000|2023-09-13 04:55:00|72859.2|72849.2|72866.6|72856.6|72868.5|72858.5|72857.2|72847.2|488
1694581200000|2023-09-13 05:00:00|72866.7|72856.7|72852.6|72832.6|72866.7|72856.7|72841.1|72831.1|656
1694581500000|2023-09-13 05:05:00|72852.4|72832.4|72851.8|72841.8|72860.1|72850.1|72845.4|72830.8|566
1694581800000|2023-09-13 05:10:00|72851.9|72841.9|72861.2|72841.2|72862|72852|72847.2|72835.8|547
1694582100000|2023-09-13 05:15:00|72861.8|72841.8|72872.8|72862.8|72874.7|72864.7|72858.7|72838.7|534
1694582400000|2023-09-13 05:20:00|72872.9|72862.9|72862.9|72852.9|72873|72863|72860.7|72850.7|464
1694582700000|2023-09-13 05:25:00|72862.8|72852.8|72880.7|72870.7|72881.7|72871.7|72861.7|72848.4|536
1694583000000|2023-09-13 05:30:00|72880.8|72870.8|72882.9|72872.9|72896.2|72886.2|72880.2|72870.2|663
1694583300000|2023-09-13 05:35:00|72882.7|72872.7|72894.1|72884.1|72898.6|72888.6|72877|72867|532
1694583600000|2023-09-13 05:40:00|72894.2|72884.2|72893.9|72883.9|72898.6|72888.6|72891.5|72881.5|449
1694583900000|2023-09-13 05:45:00|72893.8|72883.8|72889.3|72879.3|72894.4|72884.4|72884.1|72874.1|446
1694584200000|2023-09-13 05:50:00|72889.2|72879.2|72895.1|72885.1|72898.4|72888.4|72885.4|72872|588
1694584500000|2023-09-13 05:55:00|72894.6|72884.6|72858.9|72848.9|72894.9|72884.9|72857.2|72847.2|605
1694584800000|2023-09-13 06:00:00|72859|72849|72874.3|72864.3|72894.5|72874.5|72858.4|72844.1|762
1694585100000|2023-09-13 06:05:00|72874.4|72864.4|72884.9|72874.9|72886|72876|72872.1|72856.6|725
1694585400000|2023-09-13 06:10:00|72884.7|72874.7|72883.4|72873.4|72900.1|72883.7|72878.3|72868.3|636
1694585700000|2023-09-13 06:15:00|72883.5|72873.5|72882.5|72872.5|72892.5|72882.5|72878.9|72868.9|587
1694586000000|2023-09-13 06:20:00|72882.3|72872.3|72891.8|72881.8|72892|72882|72875.9|72865.9|537
1694586300000|2023-09-13 06:25:00|72891.7|72881.7|72914.3|72904.3|72914.4|72904.4|72882|72872|660
1694586600000|2023-09-13 06:30:00|72914.1|72904.1|72919.9|72909.9|72928.9|72918.9|72908.6|72898.6|641
1694586900000|2023-09-13 06:35:00|72919.8|72909.8|72902|72892|72922.3|72909.8|72900.8|72886.9|573
1694587200000|2023-09-13 06:40:00|72902.5|72892.5|72885.8|72875.8|72904.1|72894.1|72881.9|72867.9|602
1694587500000|2023-09-13 06:45:00|72885.9|72875.9|72875.6|72865.6|72892.7|72882.7|72874.4|72864.4|536
1694587800000|2023-09-13 06:50:00|72875.3|72865.3|72893.1|72883.1|72894.3|72884.3|72874.6|72864.6|594
1694588100000|2023-09-13 06:55:00|72893.2|72883.2|72917|72907|72924|72914|72893.2|72883.2|586
1694588400000|2023-09-13 07:00:00|72917.5|72907.5|72911.7|72901.7|72921.1|72911.1|72908.7|72898.7|560
1694588700000|2023-09-13 07:05:00|72912.1|72902.1|72916.2|72906.2|72919.3|72909.3|72901.7|72891.7|600
1694589000000|2023-09-13 07:10:00|72916.1|72906.1|72920.6|72910.6|72934.6|72918.3|72913.2|72903.2|683
1694589300000|2023-09-13 07:15:00|72921.1|72911.1|72923.4|72913.4|72925.3|72915.3|72909.7|72899.7|638
1694589600000|2023-09-13 07:20:00|72923.6|72913.6|72915.3|72905.3|72935.1|72921.6|72907.8|72892.2|763
1694589900000|2023-09-13 07:25:00|72915.2|72905.2|72894|72884|72916.7|72906.7|72893|72883|534
1694590200000|2023-09-13 07:30:00|72893.8|72883.8|72901|72891|72911.3|72901.3|72890.8|72880.8|648
1694590500000|2023-09-13 07:35:00|72901.1|72891.1|72898.3|72888.3|72907.3|72897.3|72895.5|72885.5|528
1694590800000|2023-09-13 07:40:00|72898.1|72888.1|72898|72888|72904.1|72894.1|72893|72883|581
1694591100000|2023-09-13 07:45:00|72898.2|72888.2|72899.3|72889.3|72910.6|72900.6|72896.9|72886.9|604
1694591400000|2023-09-13 07:50:00|72899.5|72889.5|72882.9|72872.9|72901|72891|72863.5|72851.8|713
1694591700000|2023-09-13 07:55:00|72882.7|72872.7|72887|72867|72888.7|72878.7|72863.7|72853.7|629
1694592000000|2023-09-13 08:00:00|72887.1|72867.1|72850.5|72840.5|72887.7|72874.1|72850.3|72840.3|667
1694592300000|2023-09-13 08:05:00|72851.8|72841.8|72831.2|72811.2|72866.3|72851.3|72824.9|72804.9|718
1694592600000|2023-09-13 08:10:00|72831.3|72811.3|72831|72821|72845|72831.1|72829.5|72811.3|596
1694592900000|2023-09-13 08:15:00|72831.1|72821.1|72857.8|72837.8|72862.7|72842.7|72828.6|72817.9|624
1694593200000|2023-09-13 08:20:00|72857.9|72837.9|72839.5|72829.5|72859|72844.3|72838.9|72825.9|501
1694593500000|2023-09-13 08:25:00|72839.6|72829.6|72822.4|72802.4|72839.6|72829.6|72808.3|72796.7|687
1694593800000|2023-09-13 08:30:00|72817.8|72807.8|72838.6|72828.6|72849.4|72839.4|72817.8|72805.8|635
1694594100000|2023-09-13 08:35:00|72838.7|72828.7|72845.5|72835.5|72849.6|72839.6|72835.2|72818.8|622
1694594400000|2023-09-13 08:40:00|72845.6|72835.6|72852.5|72842.5|72854.8|72844.3|72841.6|72825.1|536
1694594700000|2023-09-13 08:45:00|72852.6|72842.6|72863.3|72853.3|72869.8|72858.3|72847.7|72832.7|599
1694595000000|2023-09-13 08:50:00|72864.2|72854.2|72869|72859|72874.8|72860.4|72860.7|72850.7|533
1694595300000|2023-09-13 08:55:00|72868.9|72858.9|72868.5|72858.5|72873.5|72863.5|72865.1|72855.1|433
1694595600000|2023-09-13 09:00:00|72868.6|72858.6|72870.5|72860.5|72885.8|72875.8|72867|72857|497
1694595900000|2023-09-13 09:05:00|72870.3|72860.3|72870.2|72860.2|72871.2|72861.2|72856.8|72846.8|483
1694596200000|2023-09-13 09:10:00|72870.3|72860.3|72875.6|72865.6|72877|72867|72858.3|72848.3|561
1694596500000|2023-09-13 09:15:00|72875.7|72865.7|72878.1|72868.1|72886.1|72876.1|72874.7|72862.9|565
1694596800000|2023-09-13 09:20:00|72878.2|72868.2|72865.9|72855.9|72883.4|72873.4|72855.9|72845.9|549
1694597100000|2023-09-13 09:25:00|72866|72856|72851.3|72831.3|72868.2|72858.2|72848.4|72831|710
1694597400000|2023-09-13 09:30:00|72851.4|72831.4|72838.2|72828.2|72855.1|72840.5|72837.4|72827.1|583
1694597700000|2023-09-13 09:35:00|72838.4|72828.4|72822.8|72812.8|72846.5|72836.5|72817.4|72807.4|562
1694598000000|2023-09-13 09:40:00|72822.7|72812.7|72834.4|72824.4|72840.6|72825.6|72820.1|72806.5|516
1694598300000|2023-09-13 09:45:00|72834.7|72824.7|72821.1|72811.1|72846.9|72836.9|72819.3|72805.5|693
1694598600000|2023-09-13 09:50:00|72821|72811|72830.6|72810.6|72838.9|72822.3|72818|72804.3|564
1694598900000|2023-09-13 09:55:00|72831.5|72811.5|72832.3|72822.3|72834.4|72823.9|72822.8|72805.9|526
1694599200000|2023-09-13 10:00:00|72832.2|72822.2|72822.1|72812.1|72834.5|72824.5|72822|72809.4|445
1694599500000|2023-09-13 10:05:00|72822.2|72812.2|72820.5|72810.5|72827.1|72812.2|72813.8|72801.4|520
1694599800000|2023-09-13 10:10:00|72820.4|72810.4|72813.8|72793.8|72821.6|72811.6|72813.8|72793.8|502
1694600100000|2023-09-13 10:15:00|72813.7|72793.7|72793.3|72783.3|72813.7|72793.7|72786.5|72769|442
1694600400000|2023-09-13 10:20:00|72793.2|72783.2|72762.6|72752.6|72793.3|72783.3|72762.5|72752.5|363
1694600700000|2023-09-13 10:25:00|72762.9|72752.9|72789.3|72779.3|72789.5|72779.5|72760.9|72750.9|451
1694601000000|2023-09-13 10:30:00|72789|72779|72792.8|72782.8|72809|72799|72784|72772.1|545
1694601300000|2023-09-13 10:35:00|72792.7|72782.7|72804.2|72794.2|72815.5|72800|72792.7|72782.7|502
1694601600000|2023-09-13 10:40:00|72804.4|72794.4|72811.7|72801.7|72813.7|72803.7|72803|72787.8|506
1694601900000|2023-09-13 10:45:00|72811.8|72801.8|72836.8|72826.8|72844|72826.8|72806.4|72796.4|501
1694602200000|2023-09-13 10:50:00|72836.9|72826.9|72818.5|72798.5|72838.5|72826.9|72815.8|72795.8|539
1694602500000|2023-09-13 10:55:00|72818.6|72798.6|72813.5|72793.5|72820.1|72800.1|72813|72793|451
1694602800000|2023-09-13 11:00:00|72813.1|72793.1|72817.8|72797.8|72818.6|72798.6|72806.2|72786.2|581
1694603100000|2023-09-13 11:05:00|72817.7|72797.7|72815.6|72795.6|72818.7|72798.7|72812.4|72792.4|477
1694603400000|2023-09-13 11:10:00|72816.2|72796.2|72824.4|72804.4|72825.1|72805.1|72814|72794|587
1694603700000|2023-09-13 11:15:00|72824.3|72804.3|72816.8|72796.8|72824.5|72804.5|72805.2|72785.2|570
1694604000000|2023-09-13 11:20:00|72816.7|72796.7|72813.8|72793.8|72817.3|72804.4|72806.4|72791.4|497
1694604300000|2023-09-13 11:25:00|72813.3|72793.3|72812.1|72792.1|72813.4|72793.4|72810.4|72790.4|450
1694604600000|2023-09-13 11:30:00|72812|72792|72809.6|72789.6|72813.6|72795.3|72805.1|72786.4|469
1694604900000|2023-09-13 11:35:00|72809.1|72789.1|72802|72782|72809.2|72789.2|72799.3|72779.3|457
1694605200000|2023-09-13 11:40:00|72801.8|72781.8|72812.7|72792.7|72813.3|72793.3|72800.7|72780.7|411
1694605500000|2023-09-13 11:45:00|72813|72793|72817.1|72797.1|72817.1|72800.1|72806.6|72786.6|432
1694605800000|2023-09-13 11:50:00|72812.2|72802.2|72823.6|72803.6|72829|72809|72802.4|72789.3|493
1694606100000|2023-09-13 11:55:00|72823.3|72803.3|72816|72796|72837.4|72817.4|72810.1|72790.3|562
1694606400000|2023-09-13 12:00:00|72815.2|72795.2|72802.7|72792.7|72817.2|72800.6|72801.9|72786.7|551
1694606700000|2023-09-13 12:05:00|72802.8|72792.8|72803|72793|72814.1|72804.1|72802.7|72788|478
1694607000000|2023-09-13 12:10:00|72803.4|72793.4|72814.8|72804.8|72830.1|72815.1|72802.7|72792.7|521
1694607300000|2023-09-13 12:15:00|72814.9|72804.9|72827.1|72817.1|72830.6|72820.6|72805.9|72795.9|563
1694607600000|2023-09-13 12:20:00|72827|72817|72854.3|72834.3|72858|72841.4|72825.5|72815.5|581
1694607900000|2023-09-13 12:25:00|72856.1|72836.1|72888.9|72784.3|72888.9|72851|72823.9|72781.6|662
1694608200000|2023-09-13 12:30:00|72889.6|72785.3|72855.2|72835.2|72918.8|72898.8|72831.5|72781.2|1052
1694608500000|2023-09-13 12:35:00|72855.6|72835.6|72840.1|72820.1|72876.6|72856.6|72799.8|72779.8|1077
1694608800000|2023-09-13 12:40:00|72841.8|72821.8|72835.1|72815.1|72850.9|72830.9|72821.8|72801.8|1009
1694609100000|2023-09-13 12:45:00|72835.7|72815.7|72804.9|72784.9|72847.6|72837.6|72793.9|72782.3|918
1694609400000|2023-09-13 12:50:00|72803.1|72783.1|72768.7|72758.7|72803.1|72784.9|72757.2|72737.2|958
1694609700000|2023-09-13 12:55:00|72769.2|72759.2|72796.7|72786.7|72807.2|72797.2|72759.2|72742.3|870
1694610000000|2023-09-13 13:00:00|72797.3|72787.3|72802.2|72792.2|72826|72813.7|72796.2|72779.9|981
1694610300000|2023-09-13 13:05:00|72802.3|72792.3|72811.4|72801.4|72814.7|72803.3|72786.8|72776.7|896
1694610600000|2023-09-13 13:10:00|72811.8|72801.8|72839.3|72819.3|72841.4|72826.9|72809.3|72799.3|896
1694610900000|2023-09-13 13:15:00|72838.9|72818.9|72826.6|72816.6|72842.7|72827.5|72822.7|72807.1|721
1694611200000|2023-09-13 13:20:00|72826.7|72816.7|72781.8|72771.8|72826.7|72816.7|72780.4|72765.3|862
1694611500000|2023-09-13 13:25:00|72781.9|72771.9|72779.9|72769.9|72793.8|72776.7|72766.2|72753.5|834
1694611800000|2023-09-13 13:30:00|72779.7|72769.7|72763.7|72753.7|72784|72774|72751.5|72737.1|897
1694612100000|2023-09-13 13:35:00|72763.8|72753.8|72736.1|72726.1|72769.5|72755.8|72728.3|72717.3|841
1694612400000|2023-09-13 13:40:00|72736.2|72726.2|72752.9|72732.9|72766.2|72749.6|72735.8|72721.2|724
1694612700000|2023-09-13 13:45:00|72753|72733|72738.1|72728.1|72753.3|72740.8|72731.7|72716|757
1694613000000|2023-09-13 13:50:00|72737.8|72727.8|72758.2|72748.2|72762.3|72752.3|72732.4|72716.5|690
1694613300000|2023-09-13 13:55:00|72758.3|72748.3|72733.7|72723.7|72774.3|72757.6|72725.4|72710.1|743
1694613600000|2023-09-13 14:00:00|72733.4|72723.4|72745.5|72735.5|72747.5|72735.5|72729.9|72709.9|763
1694613900000|2023-09-13 14:05:00|72745.4|72735.4|72751.3|72741.3|72761|72747.2|72742.6|72731.5|694
1694614200000|2023-09-13 14:10:00|72751.4|72741.4|72741.3|72731.3|72759.2|72748.6|72732.5|72718.9|699
1694614500000|2023-09-13 14:15:00|72741.4|72731.4|72767|72757|72773.6|72761.8|72741|72731|629
1694614800000|2023-09-13 14:20:00|72767.1|72757.1|72741.5|72731.5|72771|72757.2|72736.4|72720.8|694
1694615100000|2023-09-13 14:25:00|72741.4|72731.4|72736.7|72726.7|72745.5|72732.2|72729.9|72717.1|548
1694615400000|2023-09-13 14:30:00|72736.9|72726.9|72746.8|72736.8|72753.7|72738.2|72726.6|72716.6|753
1694615700000|2023-09-13 14:35:00|72747|72737|72729.4|72719.4|72749.6|72738.4|72728.8|72718.8|638
1694616000000|2023-09-13 14:40:00|72729.3|72719.3|72715.3|72695.3|72729.4|72719.4|72709|72692.5|592
1694616300000|2023-09-13 14:45:00|72715.4|72695.4|72734.8|72724.8|72736.3|72726.2|72709.7|72695|705
1694616600000|2023-09-13 14:50:00|72734.1|72724.1|72711.9|72701.9|72735.7|72725.7|72711.9|72701.9|607
1694616900000|2023-09-13 14:55:00|72711.8|72701.8|72720.5|72710.5|72721.6|72711.6|72709|72699|496
1694617200000|2023-09-13 15:00:00|72720.6|72710.6|72724|72704|72736|72721.1|72709.5|72696.2|530
1694617500000|2023-09-13 15:05:00|72723.8|72703.8|72724.9|72714.9|72725|72715|72702.8|72692.8|674
1694617800000|2023-09-13 15:10:00|72725|72715|72717|72707|72726.2|72716|72709.9|72693.2|630
1694618100000|2023-09-13 15:15:00|72716.9|72706.9|72706.3|72696.3|72716.9|72706.9|72702.4|72689.9|609
1694618400000|2023-09-13 15:20:00|72705.9|72695.9|72699.8|72689.8|72707.1|72697.1|72698.2|72688.2|480
1694618700000|2023-09-13 15:25:00|72699.9|72689.9|72708|72698|72713.1|72703.1|72699.4|72689.4|452
1694619000000|2023-09-13 15:30:00|72707.8|72697.8|72731.4|72721.4|72733.5|72723.5|72707.6|72697.6|530
1694619300000|2023-09-13 15:35:00|72731.5|72721.5|72731.6|72721.6|72741.1|72731.1|72728.5|72718.5|406
1694619600000|2023-09-13 15:40:00|72731.5|72721.5|72736.5|72726.5|72742.3|72732.3|72731.4|72721.4|511
1694619900000|2023-09-13 15:45:00|72736.4|72726.4|72740.8|72730.8|72742.8|72732.8|72736.2|72726.2|468
1694620200000|2023-09-13 15:50:00|72741.1|72731.1|72734.9|72724.9|72746.1|72736.1|72734.9|72724.9|412
1694620500000|2023-09-13 15:55:00|72734.8|72724.8|72733.6|72723.6|72743.9|72733.9|72730.8|72720.8|429
1694620800000|2023-09-13 16:00:00|72733.2|72723.2|72737|72727|72748.6|72738.6|72731.9|72721.9|415
1694621100000|2023-09-13 16:05:00|72737.1|72727.1|72739.4|72729.4|72743|72733|72735.9|72725.9|441
1694621400000|2023-09-13 16:10:00|72739|72729|72742.8|72732.8|72752.8|72742.8|72735.7|72725.7|382
1694621700000|2023-09-13 16:15:00|72742.7|72732.7|72731.1|72721.1|72746|72736|72728.5|72718.5|447
1694622000000|2023-09-13 16:20:00|72731.3|72721.3|72723.9|72713.9|72735.6|72725.6|72722.7|72712.7|429
1694622300000|2023-09-13 16:25:00|72723.6|72713.6|72714.6|72704.6|72724|72713.9|72712.2|72697.3|400
1694622600000|2023-09-13 16:30:00|72714.2|72704.2|72711.2|72701.2|72719.8|72705.5|72709.5|72693.3|433
1694622900000|2023-09-13 16:35:00|72711.3|72701.3|72730.4|72710.4|72732|72718.3|72711.3|72701.3|487
1694623200000|2023-09-13 16:40:00|72730.3|72710.3|72735.8|72725.8|72738.7|72728.7|72730.3|72710.3|399
1694623500000|2023-09-13 16:45:00|72736|72726|72735.3|72725.3|72736.8|72726.8|72728.6|72718.6|347
1694623800000|2023-09-13 16:50:00|72735.2|72725.2|72728.8|72718.8|72738.2|72728.2|72725.3|72715.3|390
1694624100000|2023-09-13 16:55:00|72729|72719|72735.1|72725.1|72747.1|72727.1|72728.8|72714.2|396
1694624400000|2023-09-13 17:00:00|72735.2|72725.2|72735.6|72725.6|72740.1|72730.1|72728.3|72718.3|525
1694624700000|2023-09-13 17:05:00|72735.7|72725.7|72734.8|72714.8|72735.8|72725.7|72722.9|72711.9|449
1694625000000|2023-09-13 17:10:00|72734.9|72714.9|72728|72708|72739.6|72724.3|72726.8|72706.8|404
1694625300000|2023-09-13 17:15:00|72727.9|72707.9|72717.1|72707.1|72728.1|72712.3|72714.5|72698.1|563
1694625600000|2023-09-13 17:20:00|72717|72707|72719.4|72699.4|72719.9|72709.2|72713.6|72699|404
1694625900000|2023-09-13 17:25:00|72719.5|72699.5|72717.4|72707.4|72721.2|72707.5|72713.1|72697.4|400
1694626200000|2023-09-13 17:30:00|72717.5|72707.5|72713.1|72703.1|72718.1|72708.1|72712.2|72702.2|346
1694626500000|2023-09-13 17:35:00|72713|72703|72711.3|72701.3|72713.2|72703.2|72710.5|72700.5|266
1694626800000|2023-09-13 17:40:00|72710.7|72700.7|72710.1|72700.1|72717.3|72702|72709.3|72695.3|337
1694627100000|2023-09-13 17:45:00|72710.2|72700.2|72709.8|72699.8|72712|72702|72706.1|72696.1|324
1694627400000|2023-09-13 17:50:00|72709.9|72699.9|72714.7|72704.7|72717.6|72707.6|72709.6|72699.6|301
1694627700000|2023-09-13 17:55:00|72714.8|72704.8|72713.7|72703.7|72718.2|72706.4|72710.5|72696.7|310
1694628000000|2023-09-13 18:00:00|72713.6|72703.6|72703.8|72693.8|72715.9|72704.9|72701|72691|386
1694628300000|2023-09-13 18:05:00|72704.1|72694.1|72717.6|72707.6|72717.6|72707.6|72704.1|72694.1|293
1694628600000|2023-09-13 18:10:00|72717.5|72707.5|72712.6|72702.6|72718.3|72708.3|72708.9|72698.9|352
1694628900000|2023-09-13 18:15:00|72712.5|72702.5|72706.9|72696.9|72716.1|72706.1|72705.1|72695.1|411
1694629200000|2023-09-13 18:20:00|72706.8|72696.8|72699.1|72689.1|72709.4|72699.4|72699.1|72689.1|362
1694629500000|2023-09-13 18:25:00|72699|72689|72707|72697|72708.9|72698.9|72698.9|72688.9|319
1694629800000|2023-09-13 18:30:00|72707.1|72697.1|72706.9|72696.9|72707.8|72697.8|72703.7|72693.7|295
1694630100000|2023-09-13 18:35:00|72706.7|72696.7|72707.8|72687.8|72708.3|72697.3|72700.1|72685.5|371
1694630400000|2023-09-13 18:40:00|72707.9|72687.9|72722|72712|72745|72725|72702.4|72687.6|433
1694630700000|2023-09-13 18:45:00|72721.9|72711.9|72717.9|72707.9|72722.7|72712.7|72714.6|72704.6|341
1694631000000|2023-09-13 18:50:00|72718.1|72708.1|72731.1|72721.1|72737.9|72723.8|72717.6|72707.6|461
1694631300000|2023-09-13 18:55:00|72731.2|72721.2|72733.1|72713.1|72737.7|72726|72726.7|72711.5|472
1694631600000|2023-09-13 19:00:00|72733|72713|72733.6|72723.6|72734.2|72724.1|72727.7|72712.8|488
1694631900000|2023-09-13 19:05:00|72733.5|72723.5|72732.7|72722.7|72739.5|72724.4|72730.7|72716.8|573
1694632200000|2023-09-13 19:10:00|72732.6|72722.6|72741.6|72731.6|72742.2|72732.2|72731.7|72717.6|471
1694632500000|2023-09-13 19:15:00|72741.7|72731.7|72734.6|72724.6|72750.8|72736.1|72733.6|72723.6|423
1694632800000|2023-09-13 19:20:00|72734.5|72724.5|72738.5|72728.5|72738.9|72728.9|72734|72724|414
1694633100000|2023-09-13 19:25:00|72738.6|72728.6|72738.5|72718.5|72745.7|72730.6|72736.6|72716.6|376
1694633400000|2023-09-13 19:30:00|72738.3|72718.3|72740.1|72720.1|72740.3|72726.1|72733|72716.4|445
1694633700000|2023-09-13 19:35:00|72740.2|72720.2|72731.5|72711.5|72740.5|72720.5|72730.1|72710.1|503
1694634000000|2023-09-13 19:40:00|72731.4|72711.4|72725.2|72705.2|72731.6|72711.6|72718.9|72702.4|504
1694634300000|2023-09-13 19:45:00|72725.3|72705.3|72734.7|72714.7|72735.7|72716.4|72723.6|72705.3|426
1694634600000|2023-09-13 19:50:00|72734.8|72714.8|72723.9|72713.9|72735.5|72715.5|72723.8|72709.1|409
1694634900000|2023-09-13 19:55:00|72723.8|72713.8|72724|72714|72731.4|72716.8|72722|72707.3|347
1694635200000|2023-09-13 20:00:00|72723.9|72713.9|72734.1|72714.1|72742.3|72722.3|72723.8|72709.5|384
1694635500000|2023-09-13 20:05:00|72734.2|72714.2|72731.8|72711.8|72738|72718|72731.6|72711.6|297
1694635800000|2023-09-13 20:10:00|72731.7|72711.7|72740.1|72720.1|72740.9|72720.9|72727|72707|412
1694636100000|2023-09-13 20:15:00|72739.9|72719.9|72736.3|72716.3|72740.3|72720.3|72735.9|72715.9|251
1694636400000|2023-09-13 20:20:00|72736.4|72716.4|72732.7|72712.7|72736.5|72716.5|72732.4|72712.4|90
1694636700000|2023-09-13 20:25:00|72732.6|72712.6|72724.1|72704.1|72732.8|72712.8|72724|72704|149
1694637000000|2023-09-13 20:30:00|72724|72704|72721.9|72701.9|72725.2|72705.2|72720.3|72700.3|270
1694637300000|2023-09-13 20:35:00|72721.8|72701.8|72730.6|72710.6|72731.4|72711.4|72718.2|72698.2|118
1694637600000|2023-09-13 20:40:00|72730.7|72710.7|72731.4|72711.4|72733.3|72713.3|72729.7|72709.7|104
1694637900000|2023-09-13 20:45:00|72731.5|72711.5|72740.1|72720.1|72740.1|72720.1|72730.9|72710.9|103
1694638200000|2023-09-13 20:50:00|72740|72720|72738.3|72718.3|72740.8|72720.8|72737.6|72717.6|142
1694638500000|2023-09-13 20:55:00|72738.2|72718.2|72743.2|72694.8|72744|72718.6|72731.2|72694.8|147
1694638800000|2023-09-13 21:00:00|72743.1|72693.9|72745.2|72691|72747|72694.2|72743.1|72690.1|11
1694639100000|2023-09-13 21:05:00|72739.3|72694.2|72764.9|72685.8|72767.5|72694.6|72739.3|72682|62
1694639400000|2023-09-13 21:10:00|72764.6|72686.1|72764.4|72688.4|72767.6|72688.4|72763.2|72686.1|55
1694639700000|2023-09-13 21:15:00|72765.1|72688.3|72762.9|72690.2|72765.4|72690.2|72761.7|72688.3|23
1694640000000|2023-09-13 21:20:00|72763.1|72690.3|72764.3|72690.3|72765.8|72690.3|72762.8|72688.6|22
1694640300000|2023-09-13 21:25:00|72764.5|72690.4|72762.4|72689.4|72768.2|72690.4|72761.4|72688.7|21
1694640600000|2023-09-13 21:30:00|72762.9|72689.3|72760.8|72694.1|72763|72694.1|72759.9|72689.3|67
1694640900000|2023-09-13 21:35:00|72761.6|72694.2|72760.5|72693.9|72762.6|72694.6|72759|72692.8|62
1694641200000|2023-09-13 21:40:00|72760.6|72694|72757.5|72691.5|72761.9|72695.1|72756.8|72689.7|130
1694641500000|2023-09-13 21:45:00|72757.7|72692.2|72753.8|72693|72759.6|72694.2|72753.6|72689.7|75
1694641800000|2023-09-13 21:50:00|72753.6|72693.2|72761|72689|72761.6|72693.3|72753.6|72688.7|68
1694642100000|2023-09-13 21:55:00|72761.1|72688.5|72745|72695|72765.2|72695|72745|72688.5|32
1694642400000|2023-09-13 22:00:00|72754.8|72693.4|72759.9|72695.7|72765.7|72697.9|72750.9|72688|364
1694642700000|2023-09-13 22:05:00|72758.7|72695.1|72750.7|72690.1|72765.5|72698.2|72745.4|72687.5|233
1694643000000|2023-09-13 22:10:00|72753.6|72689.4|72746.2|72690.3|72756.6|72691.8|72745.5|72687.1|479
1694643300000|2023-09-13 22:15:00|72746.1|72690.4|72751|72684.5|72752.1|72690.7|72740.1|72683.5|181
1694643600000|2023-09-13 22:20:00|72751.1|72684.6|72744.9|72687.4|72753.7|72688.2|72740.2|72680.7|230
1694643900000|2023-09-13 22:25:00|72748.2|72682.5|72749.5|72683.3|72752.5|72688.5|72742.6|72681.9|107
1694644200000|2023-09-13 22:30:00|72749.7|72683.4|72745.5|72688.7|72753.8|72688.7|72745.5|72680.6|123
1694644500000|2023-09-13 22:35:00|72746.9|72687.2|72753.8|72683.6|72755.7|72690.3|72746|72682.2|87
1694644800000|2023-09-13 22:40:00|72748.3|72689.7|72751.9|72685.2|72755.6|72689.8|72748.1|72681.7|54
1694645100000|2023-09-13 22:45:00|72750.7|72685.4|72755.9|72681.2|72755.9|72688.8|72746.9|72681.2|107
1694645400000|2023-09-13 22:50:00|72755.3|72681.3|72749.8|72686.6|72755.3|72688.6|72745.8|72681.3|145
1694645700000|2023-09-13 22:55:00|72749.7|72687.5|72748.5|72684.6|72753.4|72688.3|72746.1|72680.3|113
1694646000000|2023-09-13 23:00:00|72749.7|72686.5|72751.5|72688.5|72753.6|72689.4|72746|72681.2|312
1694646300000|2023-09-13 23:05:00|72751.1|72688.2|72750.1|72685.9|72754.6|72689.9|72746.6|72683.8|237
1694646600000|2023-09-13 23:10:00|72749.4|72686.6|72750.5|72687.1|72752.2|72690.2|72746|72685.4|262
1694646900000|2023-09-13 23:15:00|72750.7|72687.3|72738.5|72685.6|72751.9|72689.9|72732.5|72683.5|245
1694647200000|2023-09-13 23:20:00|72738.3|72685.8|72743.1|72690.2|72744.7|72692.5|72733.7|72684.3|336
1694647500000|2023-09-13 23:25:00|72743|72690.1|72741.4|72691.2|72744.8|72693|72736.2|72687.2|552
1694647800000|2023-09-13 23:30:00|72741.3|72691.3|72751.2|72695.4|72752.7|72698.2|72738.5|72687.6|616
1694648100000|2023-09-13 23:35:00|72751.1|72695.5|72731|72711|72752.2|72716.5|72728.7|72693.3|653
1694648400000|2023-09-13 23:40:00|72730.9|72710.9|72729.9|72709.9|72731|72711|72728.4|72708.4|153
1694648700000|2023-09-13 23:45:00|72730|72710|72732.7|72712.7|72736.9|72716.9|72723.6|72703.6|425
1694649000000|2023-09-13 23:50:00|72732.6|72712.6|72734.4|72714.4|72734.9|72714.9|72731.4|72711.4|197
1694649300000|2023-09-13 23:55:00|72734.5|72714.5|72750|72730|72755.8|72735.8|72733|72713|337
1694649600000|2023-09-14 00:00:00|72750.1|72730.1|72754.6|72734.6|72763.2|72743.2|72745.2|72725.2|419
1694649900000|2023-09-14 00:05:00|72754.5|72734.5|72753|72733|72758.1|72738.1|72749.9|72729.9|363
1694650200000|2023-09-14 00:10:00|72752.9|72732.9|72740.6|72720.6|72755.3|72735.3|72740.3|72720.3|246
1694650500000|2023-09-14 00:15:00|72740.7|72720.7|72738.5|72718.5|72741.8|72721.8|72724.7|72704.7|326
1694650800000|2023-09-14 00:20:00|72738.6|72718.6|72716.3|72696.3|72738.7|72718.7|72712.5|72692.5|354
1694651100000|2023-09-14 00:25:00|72716|72696|72698.3|72678.3|72720.2|72700.2|72697.2|72677.2|380
1694651400000|2023-09-14 00:30:00|72698.2|72678.2|72698|72678|72703.6|72683.6|72688.5|72668.5|397
1694651700000|2023-09-14 00:35:00|72698.1|72678.1|72690.6|72670.6|72706.7|72688|72687.4|72667.4|362
1694652000000|2023-09-14 00:40:00|72690.5|72670.5|72677.7|72657.7|72692|72672|72672.1|72652.1|494
1694652300000|2023-09-14 00:45:00|72677|72657|72656|72636|72677|72657|72649.4|72629.4|492
1694652600000|2023-09-14 00:50:00|72655.7|72635.7|72630.7|72610.7|72661.4|72641.4|72630.7|72610.7|542
1694652900000|2023-09-14 00:55:00|72630.9|72610.9|72651.2|72631.2|72662.1|72642.1|72617.6|72597.7|634
1694653200000|2023-09-14 01:00:00|72650.9|72630.9|72671.1|72661.1|72682.2|72666.2|72642.3|72622.3|627
1694653500000|2023-09-14 01:05:00|72670.2|72660.2|72667.1|72657.1|72678.7|72664.5|72653.4|72640.7|500
1694653800000|2023-09-14 01:10:00|72667.2|72657.2|72679.7|72659.7|72685.7|72665.7|72657.5|72640.3|574
1694654100000|2023-09-14 01:15:00|72679.9|72659.9|72694.1|72674.1|72719.7|72699.7|72669.3|72649.3|704
1694654400000|2023-09-14 01:20:00|72694.2|72674.2|72730.2|72710.2|72735.2|72715.2|72687.6|72671.2|587
1694654700000|2023-09-14 01:25:00|72730.5|72710.5|72745.8|72725.8|72763.2|72743.2|72730.5|72710.5|643
1694655000000|2023-09-14 01:30:00|72743.1|72723.1|72746.7|72726.7|72753.1|72733.1|72714.4|72694.4|816
1694655300000|2023-09-14 01:35:00|72747.1|72727.1|72782.8|72762.8|72800|72780|72743.5|72723.5|778
1694655600000|2023-09-14 01:40:00|72782.7|72762.7|72761.1|72741.1|72783.1|72763.1|72743.6|72723.6|656
1694655900000|2023-09-14 01:45:00|72761.2|72741.2|72733.7|72723.7|72763.3|72744.8|72712.9|72692.9|759
1694656200000|2023-09-14 01:50:00|72733|72723|72763|72753|72783.6|72763.6|72730.4|72713.6|635
1694656500000|2023-09-14 01:55:00|72763.1|72753.1|72794.6|72774.6|72800|72783|72762|72752|692
1694656800000|2023-09-14 02:00:00|72794.9|72774.9|72780.7|72770.7|72795.9|72785.9|72776.7|72766.7|626
1694657100000|2023-09-14 02:05:00|72781.5|72771.5|72817.9|72797.9|72832.7|72812.8|72778.7|72768.7|702
1694657400000|2023-09-14 02:10:00|72818|72798|72847.9|72837.9|72860|72847.6|72815.3|72797.9|710
1694657700000|2023-09-14 02:15:00|72847.7|72837.7|72853.7|72833.7|72876.4|72857|72832.9|72817.8|661
1694658000000|2023-09-14 02:20:00|72853.5|72833.5|72832.6|72822.6|72853.6|72839.1|72828|72818|652
1694658300000|2023-09-14 02:25:00|72833.3|72823.3|72805.6|72795.6|72837.4|72826.1|72803.9|72793.9|567
1694658600000|2023-09-14 02:30:00|72806.7|72796.7|72826.2|72816.2|72831.8|72817|72800.5|72790.5|653
1694658900000|2023-09-14 02:35:00|72825.7|72815.7|72804.1|72794.1|72830.6|72820.6|72783.6|72768.2|687
1694659200000|2023-09-14 02:40:00|72804|72794|72799.6|72789.6|72808.2|72794.8|72794.1|72783.2|465
1694659500000|2023-09-14 02:45:00|72799.7|72789.7|72819.2|72809.2|72829.3|72813.8|72799.7|72789.7|614
1694659800000|2023-09-14 02:50:00|72819.1|72809.1|72827.3|72817.3|72837.8|72821.9|72814.6|72804.6|581
1694660100000|2023-09-14 02:55:00|72827.4|72817.4|72825.7|72815.7|72835.6|72825.6|72819.1|72809.1|557
1694660400000|2023-09-14 03:00:00|72825.6|72815.6|72792.5|72782.5|72831.4|72815.6|72790|72778.6|554
1694660700000|2023-09-14 03:05:00|72792.7|72782.7|72793.4|72783.4|72811.1|72796.3|72788.9|72778.9|516
1694661000000|2023-09-14 03:10:00|72793.5|72783.5|72781.1|72771.1|72795.7|72784.2|72778|72764.3|476
1694661300000|2023-09-14 03:15:00|72781|72771|72774.2|72764.2|72786.2|72773.2|72762.5|72752.5|499
1694661600000|2023-09-14 03:20:00|72774.3|72764.3|72760.2|72740.2|72780.7|72770.7|72754.6|72737.1|597
1694661900000|2023-09-14 03:25:00|72760.3|72740.3|72774.7|72764.7|72779.3|72767.3|72757.5|72739.5|536
1694662200000|2023-09-14 03:30:00|72774.8|72764.8|72774.8|72764.8|72785.8|72771.1|72768.5|72754.4|444
1694662500000|2023-09-14 03:35:00|72774.5|72764.5|72767.6|72757.6|72775.3|72765.3|72766.7|72756.7|409
1694662800000|2023-09-14 03:40:00|72767.7|72757.7|72783|72773|72783.5|72773.5|72764.4|72754.4|447
1694663100000|2023-09-14 03:45:00|72782.9|72772.9|72763.4|72753.4|72783.6|72773.6|72762.7|72752.7|485
1694663400000|2023-09-14 03:50:00|72763.3|72753.3|72756.8|72746.8|72767.4|72757.4|72756.1|72746.1|335
1694663700000|2023-09-14 03:55:00|72756.9|72746.9|72757.7|72747.7|72761.1|72751.1|72751.7|72738.5|293
1694664000000|2023-09-14 04:00:00|72757.5|72747.5|72770.8|72750.8|72771.9|72753.5|72745.4|72735.4|336
1694664300000|2023-09-14 04:05:00|72770.9|72750.9|72758.9|72748.9|72771.4|72761.4|72758.9|72748.9|336
1694664600000|2023-09-14 04:10:00|72757.4|72747.4|72761.8|72751.8|72765.5|72755.5|72757.1|72747.1|284
1694664900000|2023-09-14 04:15:00|72761.9|72751.9|72776|72766|72778.9|72768.9|72761.7|72751.7|407
1694665200000|2023-09-14 04:20:00|72775.9|72765.9|72764.6|72754.6|72776.2|72766.2|72761.1|72751.1|334
1694665500000|2023-09-14 04:25:00|72764.5|72754.5|72773.3|72763.3|72787.7|72772.1|72764.5|72754.5|332
1694665800000|2023-09-14 04:30:00|72773.4|72763.4|72777.8|72767.8|72781.1|72771.1|72773|72763|391
1694666100000|2023-09-14 04:35:00|72777.7|72767.7|72788.2|72778.2|72793.7|72783.7|72777.7|72767.7|495
1694666400000|2023-09-14 04:40:00|72788.1|72778.1|72772.7|72762.7|72797.9|72784|72769.8|72756.9|409
1694666700000|2023-09-14 04:45:00|72772.8|72762.8|72774.3|72754.3|72775.5|72762.8|72736.7|72726.7|532
1694667000000|2023-09-14 04:50:00|72774.1|72754.1|72760|72750|72779.8|72761.1|72759.8|72749.8|376
1694667300000|2023-09-14 04:55:00|72759.9|72749.9|72759.1|72749.1|72763.2|72753.2|72752.4|72742.4|375
1694667600000|2023-09-14 05:00:00|72759|72749|72744.7|72734.7|72768.4|72752.9|72744.3|72725.9|558
1694667900000|2023-09-14 05:05:00|72745.2|72735.2|72745.3|72735.3|72754.6|72743.8|72740.8|72727|544
1694668200000|2023-09-14 05:10:00|72745.4|72735.4|72758.1|72738.1|72758.1|72745|72738.5|72728.1|530
1694668500000|2023-09-14 05:15:00|72758|72738|72739.7|72729.7|72758|72738|72738.4|72728.4|410
1694668800000|2023-09-14 05:20:00|72739.6|72729.6|72737.3|72727.3|72742.7|72732.7|72736.1|72726.1|364
1694669100000|2023-09-14 05:25:00|72737.4|72727.4|72731.8|72721.8|72745.5|72731|72731.8|72721.8|411
1694669400000|2023-09-14 05:30:00|72731.7|72721.7|72714.8|72694.8|72741|72727|72710.5|72690.5|600
1694669700000|2023-09-14 05:35:00|72714.9|72694.9|72722.7|72712.7|72734.8|72723.9|72714.9|72694.9|589
1694670000000|2023-09-14 05:40:00|72722.8|72712.8|72746.7|72736.7|72758.4|72742.4|72722.8|72712.8|509
1694670300000|2023-09-14 05:45:00|72746.8|72736.8|72753.1|72743.1|72755.3|72745.3|72742.3|72732.3|545
1694670600000|2023-09-14 05:50:00|72753|72743|72776|72766|72783.9|72769|72749.2|72739.2|693
1694670900000|2023-09-14 05:55:00|72776.4|72766.4|72760.5|72750.5|72777.6|72767.6|72759|72749|478
1694671200000|2023-09-14 06:00:00|72760.4|72750.4|72754.2|72744.2|72761.6|72750.9|72750.2|72739.2|590
1694671500000|2023-09-14 06:05:00|72754.3|72744.3|72769.9|72759.9|72774.4|72764.4|72754.2|72744.2|603
1694671800000|2023-09-14 06:10:00|72769.8|72759.8|72773|72763|72774.4|72764.4|72767.1|72757.1|412
1694672100000|2023-09-14 06:15:00|72773.1|72763.1|72777.3|72767.3|72784.3|72774.3|72769|72759|517
1694672400000|2023-09-14 06:20:00|72777.4|72767.4|72780.6|72770.6|72783.3|72773.3|72756.9|72746.9|551
1694672700000|2023-09-14 06:25:00|72780.5|72770.5|72773.8|72763.8|72783.8|72773.8|72772.2|72762.2|496
1694673000000|2023-09-14 06:30:00|72773.9|72763.9|72777.1|72767.1|72788.3|72778.3|72773.1|72763.1|510
1694673300000|2023-09-14 06:35:00|72777|72767|72786.3|72776.3|72788.8|72778.8|72773.1|72763.1|416
1694673600000|2023-09-14 06:40:00|72786.4|72776.4|72778.2|72768.2|72790|72780|72778.2|72768.2|428
1694673900000|2023-09-14 06:45:00|72778.3|72768.3|72783.2|72773.2|72792.5|72782.5|72773.8|72763.8|534
1694674200000|2023-09-14 06:50:00|72783|72773|72790.9|72780.9|72795.9|72781.6|72780.9|72768.6|572
1694674500000|2023-09-14 06:55:00|72789.1|72779.1|72761.5|72751.5|72789.1|72779.1|72760.8|72750.8|572
1694674800000|2023-09-14 07:00:00|72761|72751|72790.1|72770.1|72792|72779|72759.7|72749.7|636
1694675100000|2023-09-14 07:05:00|72790|72770|72799.4|72789.4|72808.9|72795.5|72783.9|72769.5|470
1694675400000|2023-09-14 07:10:00|72799.3|72789.3|72783|72773|72799.5|72789.5|72772.8|72760.4|488
1694675700000|2023-09-14 07:15:00|72783.1|72773.1|72783.8|72773.8|72787.9|72777.9|72775.8|72765.8|591
1694676000000|2023-09-14 07:20:00|72782.8|72772.8|72770|72760|72786.9|72776.9|72769|72759|473
1694676300000|2023-09-14 07:25:00|72770.1|72760.1|72781.8|72771.8|72785.3|72775.3|72770.1|72760.1|441
1694676600000|2023-09-14 07:30:00|72781.9|72771.9|72782.2|72772.2|72785.9|72775.9|72773|72763|482
1694676900000|2023-09-14 07:35:00|72785.5|72775.5|72816.3|72806.3|72825|72815|72785.5|72775.5|523
1694677200000|2023-09-14 07:40:00|72816.2|72806.2|72835.2|72825.2|72835.3|72825.3|72816.1|72806.1|458
1694677500000|2023-09-14 07:45:00|72835.1|72825.1|72822.8|72812.8|72835.9|72825.9|72819.6|72809.6|571
1694677800000|2023-09-14 07:50:00|72822.7|72812.7|72824.9|72814.9|72828.4|72818.4|72817.7|72807.7|433
1694678100000|2023-09-14 07:55:00|72824.8|72814.8|72815.6|72805.6|72825.6|72815.6|72807.5|72797.5|566
1694678400000|2023-09-14 08:00:00|72815.8|72805.8|72799|72779|72818.2|72808.2|72791.2|72771.2|646
1694678700000|2023-09-14 08:05:00|72800.8|72780.8|72786.9|72776.9|72801.3|72781.3|72776.1|72765.3|610
1694679000000|2023-09-14 08:10:00|72787.2|72777.2|72795.9|72775.9|72810.2|72793|72786.1|72775.5|620
1694679300000|2023-09-14 08:15:00|72795.8|72775.8|72801.5|72791.5|72808.6|72793.4|72791.5|72775|459
1694679600000|2023-09-14 08:20:00|72801.6|72791.6|72817.2|72807.2|72817.3|72807.3|72794.8|72784.8|513
1694679900000|2023-09-14 08:25:00|72817.1|72807.1|72795.8|72775.8|72821.6|72811.6|72788.7|72774.4|589
1694680200000|2023-09-14 08:30:00|72795.6|72775.6|72782.7|72772.7|72795.8|72783.6|72777.5|72767.5|543
1694680500000|2023-09-14 08:35:00|72782.8|72772.8|72788.3|72778.3|72790.5|72780.5|72775.3|72765.3|511
1694680800000|2023-09-14 08:40:00|72788.5|72778.5|72801.4|72791.4|72801.6|72791.6|72785.3|72775.1|479
1694681100000|2023-09-14 08:45:00|72801.3|72791.3|72799.3|72789.3|72803.2|72793.2|72792.6|72782.6|414
1694681400000|2023-09-14 08:50:00|72799.2|72789.2|72792.7|72782.7|72805.1|72794.4|72776.4|72766.4|584
1694681700000|2023-09-14 08:55:00|72792.8|72782.8|72789.5|72779.5|72792.8|72782.8|72780.4|72770.4|491
1694682000000|2023-09-14 09:00:00|72789.4|72779.4|72822.1|72802.1|72825.5|72811.3|72788.9|72778.9|561
1694682300000|2023-09-14 09:05:00|72821.8|72801.8|72812.1|72802.1|72822.2|72807.1|72809.1|72799.1|399
1694682600000|2023-09-14 09:10:00|72812.2|72802.2|72794|72784|72813.9|72803.9|72790.8|72780.8|583
1694682900000|2023-09-14 09:15:00|72794.1|72784.1|72804.6|72794.6|72808.1|72798.1|72794.1|72784.1|477
1694683200000|2023-09-14 09:20:00|72804.7|72794.7|72818.8|72808.8|72820.5|72810.5|72802.9|72792.9|479
1694683500000|2023-09-14 09:25:00|72818.9|72808.9|72816.4|72806.4|72819.4|72809.4|72811|72801|402
1694683800000|2023-09-14 09:30:00|72816.5|72806.5|72831.5|72821.5|72837|72823.2|72811.8|72801.8|477
1694684100000|2023-09-14 09:35:00|72831.4|72821.4|72837.1|72817.1|72845.6|72831.5|72827|72816.9|560
1694684400000|2023-09-14 09:40:00|72836.9|72816.9|72844.6|72834.6|72852|72837.3|72828.6|72814.7|643
1694684700000|2023-09-14 09:45:00|72844.7|72834.7|72840.1|72830.1|72849.7|72835|72836.7|72825.7|518
1694685000000|2023-09-14 09:50:00|72840|72830|72844.5|72834.5|72856.2|72838.6|72839.9|72829.9|455
1694685300000|2023-09-14 09:55:00|72844|72834|72834.2|72824.2|72854.9|72835.9|72830.1|72820.1|482
1694685600000|2023-09-14 10:00:00|72834.4|72824.4|72852.3|72832.3|72852.3|72835.3|72832.2|72822.2|567
1694685900000|2023-09-14 10:05:00|72852.2|72832.2|72842.1|72822.1|72852.5|72832.5|72824.3|72804.3|526
1694686200000|2023-09-14 10:10:00|72842.2|72822.2|72842.1|72822.1|72847.3|72827.3|72834.8|72819.6|527
1694686500000|2023-09-14 10:15:00|72842.2|72822.2|72842.7|72832.7|72853.8|72839.2|72840.9|72820.9|407
1694686800000|2023-09-14 10:20:00|72847.8|72827.8|72887.6|72867.6|72938.6|72918.6|72846.7|72827.8|859
1694687100000|2023-09-14 10:25:00|72888.3|72868.3|72857.5|72837.5|72890.2|72870.2|72845.3|72825.3|663
1694687400000|2023-09-14 10:30:00|72857.4|72837.4|72861.4|72841.4|72879.4|72863.2|72851|72834.5|585
1694687700000|2023-09-14 10:35:00|72861.5|72841.5|72854.3|72834.3|72894|72874|72848.9|72828.9|620
1694688000000|2023-09-14 10:40:00|72854.4|72834.4|72854.3|72834.3|72866.3|72848.1|72845.6|72825.6|571
1694688300000|2023-09-14 10:45:00|72854.4|72834.4|72856.7|72836.7|72868.4|72849.8|72850.1|72830.1|503
1694688600000|2023-09-14 10:50:00|72856.9|72836.9|72858.1|72838.1|72863.4|72848.8|72850.2|72831.9|480
1694688900000|2023-09-14 10:55:00|72858.6|72838.6|72851|72841|72861.1|72841.1|72841.5|72828.7|484
1694689200000|2023-09-14 11:00:00|72851.1|72841.1|72846.8|72836.8|72865.5|72846.9|72843.7|72833.7|516
1694689500000|2023-09-14 11:05:00|72847|72837|72854.6|72834.6|72854.9|72837.1|72836.2|72822|593
1694689800000|2023-09-14 11:10:00|72854.8|72834.8|72851.6|72831.6|72864|72844|72851.5|72831.5|565
1694690100000|2023-09-14 11:15:00|72851.7|72831.7|72852.6|72832.6|72860.7|72841|72842|72822|518
1694690400000|2023-09-14 11:20:00|72852.7|72832.7|72849.2|72839.2|72854.4|72844.4|72838.7|72820.8|432
1694690700000|2023-09-14 11:25:00|72849.3|72839.3|72837.9|72827.9|72852.1|72842.1|72837.3|72821.7|483
1694691000000|2023-09-14 11:30:00|72838|72828|72842.3|72832.3|72845.6|72832.5|72837.2|72823.1|357
1694691300000|2023-09-14 11:35:00|72842.2|72832.2|72837.4|72827.4|72853.1|72840.6|72837.3|72827.3|395
1694691600000|2023-09-14 11:40:00|72837.5|72827.5|72839.9|72829.9|72844.5|72834.5|72837.5|72827.5|359
1694691900000|2023-09-14 11:45:00|72840|72830|72847.7|72837.7|72867.8|72847.8|72840|72827|494
1694692200000|2023-09-14 11:50:00|72847.6|72837.6|72846.3|72836.3|72852.7|72842.7|72842.6|72832.6|347
1694692500000|2023-09-14 11:55:00|72846.6|72836.6|72854.3|72844.3|72866.4|72851.3|72845.4|72835.4|373
1694692800000|2023-09-14 12:00:00|72854.2|72844.2|72852.9|72842.9|72856.6|72846.6|72849.8|72839.8|461
1694693100000|2023-09-14 12:05:00|72852.5|72842.5|72852.9|72842.9|72857.1|72845.3|72841.7|72830.7|435
1694693400000|2023-09-14 12:10:00|72852.8|72842.8|72857.9|72837.9|72869.3|72853.1|72850|72833.5|426
1694693700000|2023-09-14 12:15:00|72854.4|72834.4|72873|72853|72896.8|72876.8|72825.1|72801.8|944
1694694000000|2023-09-14 12:20:00|72870.8|72850.8|72891.3|72871.3|72902.2|72883.8|72856.6|72836.6|944
1694694300000|2023-09-14 12:25:00|72891.5|72871.5|72873|72853|72894.1|72874.1|72866.2|72846.2|778
1694694600000|2023-09-14 12:30:00|72873.1|72853.1|72912.4|72892.4|72973.2|72953.2|72873.1|72848.2|1055
1694694900000|2023-09-14 12:35:00|72913.7|72893.7|72916.4|72896.4|72929.2|72909.2|72901.9|72881.9|1040
1694695200000|2023-09-14 12:40:00|72916.3|72896.3|72885.8|72865.8|72918.6|72898.6|72879.3|72864.9|930
1694695500000|2023-09-14 12:45:00|72885.7|72865.7|72915.6|72895.6|72916.1|72896.1|72885|72865.7|932
1694695800000|2023-09-14 12:50:00|72915.7|72895.7|72895.9|72875.9|72925.6|72905.6|72873|72853|953
1694696100000|2023-09-14 12:55:00|72896.1|72876.1|72908.4|72888.4|72910.5|72891.7|72886.6|72866.6|966
1694696400000|2023-09-14 13:00:00|72907.9|72887.9|72874|72864|72908.5|72889.8|72862.1|72842.1|988
1694696700000|2023-09-14 13:05:00|72873.5|72863.5|72881|72861|72889.6|72870.5|72848.2|72828.2|969
1694697000000|2023-09-14 13:10:00|72881.2|72861.2|72869.1|72849.1|72893.2|72873.2|72854.6|72834.6|982
1694697300000|2023-09-14 13:15:00|72869.7|72849.7|72882.6|72862.6|72886.3|72866.3|72858.3|72838.3|920
1694697600000|2023-09-14 13:20:00|72882.8|72862.8|72913.9|72893.9|72916.4|72896.4|72865.6|72845.6|910
1694697900000|2023-09-14 13:25:00|72913.5|72893.5|72939.6|72919.6|72941.5|72923.9|72911.3|72891.3|871
1694698200000|2023-09-14 13:30:00|72939.9|72919.9|72943.4|72923.4|72952.5|72932.7|72928.9|72908.9|884
1694698500000|2023-09-14 13:35:00|72943.5|72923.5|72909.8|72889.8|72945.6|72925.6|72904.3|72884.3|917
1694698800000|2023-09-14 13:40:00|72909.4|72889.4|72912.8|72892.8|72923.5|72903.5|72901.7|72881.7|866
1694699100000|2023-09-14 13:45:00|72912.7|72892.7|72932|72922|72937.5|72927.5|72901.7|72891.7|885
1694699400000|2023-09-14 13:50:00|72931.9|72921.9|72948.6|72938.6|72956.2|72946.2|72928.3|72914.7|794
1694699700000|2023-09-14 13:55:00|72948.8|72938.8|72964.5|72944.5|72966.6|72956.1|72948.8|72938.8|715
1694700000000|2023-09-14 14:00:00|72964.4|72944.4|72961.7|72951.7|72967.6|72953.2|72946.1|72936.1|726
1694700300000|2023-09-14 14:05:00|72961.8|72951.8|72968.5|72958.5|72975.2|72965.2|72959.9|72949.9|721
1694700600000|2023-09-14 14:10:00|72968.9|72958.9|72964.8|72954.8|72972.8|72962.8|72952.6|72942.6|680
1694700900000|2023-09-14 14:15:00|72964.9|72954.9|72954.8|72944.8|72974.5|72961.2|72952.3|72942.3|711
1694701200000|2023-09-14 14:20:00|72954.6|72944.6|72931.3|72921.3|72956.8|72946.8|72918.3|72906.5|744
1694701500000|2023-09-14 14:25:00|72931.7|72921.7|72936|72926|72943.8|72933.8|72926|72916|671
1694701800000|2023-09-14 14:30:00|72935.9|72925.9|72917.4|72907.4|72943.4|72933.4|72917|72907|727
1694702100000|2023-09-14 14:35:00|72916.8|72906.8|72903.9|72893.9|72920.7|72910.7|72900.5|72890.5|666
1694702400000|2023-09-14 14:40:00|72903.8|72893.8|72895.5|72885.5|72904.7|72894.7|72890.4|72880.4|693
1694702700000|2023-09-14 14:45:00|72895.4|72885.4|72878.1|72868.1|72895.4|72885.4|72876.8|72866.8|685
1694703000000|2023-09-14 14:50:00|72877.9|72867.9|72890|72880|72896.1|72886.1|72877.9|72867.9|673
1694703300000|2023-09-14 14:55:00|72890.2|72880.2|72889.6|72879.6|72893.2|72883.2|72882.6|72872.6|626
1694703600000|2023-09-14 15:00:00|72889.7|72879.7|72862.1|72852.1|72892.2|72882.2|72859.4|72840.1|724
1694703900000|2023-09-14 15:05:00|72862.2|72852.2|72853.7|72843.7|72872.2|72862.2|72852.1|72842.1|634
1694704200000|2023-09-14 15:10:00|72853.6|72843.6|72854|72844|72863.9|72852|72849.2|72839.2|615
1694704500000|2023-09-14 15:15:00|72853.8|72843.8|72857.2|72847.2|72863.4|72853.4|72850.2|72840.2|572
1694704800000|2023-09-14 15:20:00|72856.8|72846.8|72865.6|72855.6|72868.3|72856.3|72856.4|72846.4|447
1694705100000|2023-09-14 15:25:00|72865.7|72855.7|72865.6|72855.6|72867.7|72857.7|72861.4|72851.4|435
1694705400000|2023-09-14 15:30:00|72865.8|72855.8|72870.2|72860.2|72880.9|72870.9|72862|72852|461
1694705700000|2023-09-14 15:35:00|72870.4|72860.4|72889.5|72879.5|72889.7|72879.7|72868.1|72858.1|475
1694706000000|2023-09-14 15:40:00|72889.6|72879.6|72883.2|72873.2|72893|72883|72882.1|72872.1|497
1694706300000|2023-09-14 15:45:00|72883.3|72873.3|72884.7|72874.7|72888.4|72878.4|72879.1|72869.1|411
1694706600000|2023-09-14 15:50:00|72884.8|72874.8|72895|72885|72896.2|72886.2|72880.1|72870.1|369
1694706900000|2023-09-14 15:55:00|72894.9|72884.9|72887|72877|72902|72892|72886.4|72876.4|424
1694707200000|2023-09-14 16:00:00|72886.9|72876.9|72870.8|72860.8|72889.3|72877|72870.8|72860.8|458
1694707500000|2023-09-14 16:05:00|72870.3|72860.3|72862.9|72852.9|72870.9|72860.9|72859.2|72849.2|379
1694707800000|2023-09-14 16:10:00|72862.6|72852.6|72868.4|72858.4|72870.7|72860.7|72858.8|72848.8|414
1694708100000|2023-09-14 16:15:00|72868.3|72858.3|72863.2|72853.2|72868.4|72858.4|72859.7|72849.7|445
1694708400000|2023-09-14 16:20:00|72863.3|72853.3|72880.5|72870.5|72881|72871|72862.4|72852.4|415
1694708700000|2023-09-14 16:25:00|72880.6|72870.6|72873.6|72863.6|72884.5|72874.5|72872.2|72862.2|307
1694709000000|2023-09-14 16:30:00|72873.7|72863.7|72871.3|72861.3|72877|72867|72867.1|72857.1|271
1694709300000|2023-09-14 16:35:00|72871.4|72861.4|72856.1|72846.1|72875.9|72865.9|72855.9|72845.9|348
1694709600000|2023-09-14 16:40:00|72856.4|72846.4|72855|72845|72865|72855|72854.5|72844.5|310
1694709900000|2023-09-14 16:45:00|72855.6|72845.6|72868|72858|72874.5|72861.4|72853.7|72843.7|491
1694710200000|2023-09-14 16:50:00|72868.3|72858.3|72853.9|72843.9|72871.8|72861.8|72847.6|72837.6|577
1694710500000|2023-09-14 16:55:00|72854.1|72844.1|72855.8|72845.8|72865.6|72851.5|72849.6|72839.6|461
1694710800000|2023-09-14 17:00:00|72855.7|72845.7|72864.1|72854.1|72864.2|72854.2|72849.1|72839.1|457
1694711100000|2023-09-14 17:05:00|72864|72854|72869.3|72849.3|72873.3|72856.6|72863.6|72848.1|481
1694711400000|2023-09-14 17:10:00|72869.6|72849.6|72869.6|72859.6|72877.1|72860.2|72869.3|72849.3|444
1694711700000|2023-09-14 17:15:00|72869.7|72859.7|72875.4|72865.4|72879.9|72869.9|72869.4|72859.4|397
1694712000000|2023-09-14 17:20:00|72875.5|72865.5|72890.2|72880.2|72890.9|72880.9|72870.9|72860.9|416
1694712300000|2023-09-14 17:25:00|72890.1|72880.1|72886.8|72866.8|72893|72883|72879.9|72863.7|416
1694712600000|2023-09-14 17:30:00|72892.5|72872.5|72880.1|72870.1|72895.5|72880.6|72880.1|72870.1|384
1694712900000|2023-09-14 17:35:00|72880|72870|72879.2|72859.2|72889.3|72872.4|72876.8|72858.7|334
1694713200000|2023-09-14 17:40:00|72879.3|72859.3|72878.4|72868.4|72881.3|72869.8|72874.9|72859.3|341
1694713500000|2023-09-14 17:45:00|72878.5|72868.5|72893.9|72883.9|72897.9|72884|72877.9|72866.1|552
1694713800000|2023-09-14 17:50:00|72894|72884|72897.5|72887.5|72912.7|72899.1|72892.6|72882.6|587
1694714100000|2023-09-14 17:55:00|72897.6|72887.6|72893.2|72883.2|72907.8|72892.3|72892.7|72879.6|469
1694714400000|2023-09-14 18:00:00|72893.1|72883.1|72915.4|72895.4|72916.5|72896.5|72893.1|72877.9|572
1694714700000|2023-09-14 18:05:00|72915.5|72895.5|72898.3|72888.3|72916.3|72896.3|72894.4|72880|511
1694715000000|2023-09-14 18:10:00|72898.4|72888.4|72914.8|72894.8|72914.8|72894.8|72897.8|72884.8|391
1694715300000|2023-09-14 18:15:00|72914.3|72894.3|72915.4|72895.4|72917.3|72901.6|72909|72889.9|384
1694715600000|2023-09-14 18:20:00|72915.5|72895.5|72918|72898|72918.1|72898.1|72910.8|72890.8|488
1694715900000|2023-09-14 18:25:00|72918.1|72898.1|72914|72894|72919.9|72899.9|72907.1|72889.9|351
1694716200000|2023-09-14 18:30:00|72914.4|72894.4|72918.5|72898.5|72924.5|72904.5|72914.4|72894.4|410
1694716500000|2023-09-14 18:35:00|72918.4|72898.4|72917.9|72897.9|72921.6|72901.6|72914|72894|496
1694716800000|2023-09-14 18:40:00|72918|72898|72912.5|72892.5|72920.6|72900.6|72912.1|72892.1|583
1694717100000|2023-09-14 18:45:00|72912.3|72892.3|72918.4|72898.4|72922.2|72902.2|72912.2|72892.2|508
1694717400000|2023-09-14 18:50:00|72918.5|72898.5|72915.8|72905.8|72920.6|72906.5|72914.5|72898.2|452
1694717700000|2023-09-14 18:55:00|72915.6|72905.6|72919.7|72899.7|72922.2|72907.4|72913.7|72898.6|508
1694718000000|2023-09-14 19:00:00|72919.8|72899.8|72919.9|72899.9|72921.3|72901.3|72915.4|72895.4|639
1694718300000|2023-09-14 19:05:00|72919.7|72899.7|72921.4|72901.4|72922.8|72902.8|72919.4|72899.4|497
1694718600000|2023-09-14 19:10:00|72921.5|72901.5|72921.9|72901.9|72922.4|72902.4|72918.7|72898.7|572
1694718900000|2023-09-14 19:15:00|72921.8|72901.8|72920.1|72900.1|72923|72903|72917.9|72897.9|594
1694719200000|2023-09-14 19:20:00|72920|72900|72930.2|72910.2|72930.3|72910.3|72919.6|72899.6|632
1694719500000|2023-09-14 19:25:00|72930.6|72910.6|72916.4|72896.4|72931.7|72911.7|72916|72896|601
1694719800000|2023-09-14 19:30:00|72916.3|72896.3|72922.9|72902.9|72925.3|72905.3|72914.2|72895.6|485
1694720100000|2023-09-14 19:35:00|72923|72903|72920.1|72900.1|72923.7|72903.7|72914.8|72894.8|538
1694720400000|2023-09-14 19:40:00|72920.2|72900.2|72917.6|72897.6|72921.2|72902.9|72909.3|72894.4|565
1694720700000|2023-09-14 19:45:00|72917.4|72897.4|72915.6|72905.6|72922|72907|72914.9|72896.6|503
1694721000000|2023-09-14 19:50:00|72915.2|72905.2|72924.3|72904.3|72925|72906.1|72914.9|72900.4|608
1694721300000|2023-09-14 19:55:00|72924.4|72904.4|72919.4|72899.4|72924.4|72907|72915.8|72895.8|570
1694721600000|2023-09-14 20:00:00|72919.6|72899.6|72912.7|72892.7|72920.3|72900.3|72905.1|72885.1|507
1694721900000|2023-09-14 20:05:00|72912|72892|72909.4|72889.4|72912|72892|72908.7|72888.7|245
1694722200000|2023-09-14 20:10:00|72909.3|72889.3|72903.7|72883.7|72910.4|72890.4|72902.9|72882.9|233
1694722500000|2023-09-14 20:15:00|72903.8|72883.8|72910.1|72890.1|72910.3|72890.3|72902.9|72882.9|130
1694722800000|2023-09-14 20:20:00|72910.3|72890.3|72910|72890|72911.3|72891.3|72909.6|72889.6|239
1694723100000|2023-09-14 20:25:00|72910.1|72890.1|72910.2|72890.2|72910.4|72890.4|72909.3|72889.3|213
1694723400000|2023-09-14 20:30:00|72910.1|72890.1|72911.1|72891.1|72911.3|72891.3|72910.1|72890.1|122
1694723700000|2023-09-14 20:35:00|72911.2|72891.2|72910.7|72890.7|72911.9|72891.9|72910.2|72890.2|119
1694724000000|2023-09-14 20:40:00|72911|72891|72910.2|72890.2|72911.7|72891.7|72909.7|72889.7|102
1694724300000|2023-09-14 20:45:00|72910.1|72890.1|72909.1|72889.1|72910.3|72890.3|72909|72889|57
1694724600000|2023-09-14 20:50:00|72908.8|72888.8|72909.3|72889.3|72910.1|72890.1|72908.5|72888.5|79
1694724900000|2023-09-14 20:55:00|72909.2|72889.2|72923.2|72884.4|72923.2|72894.8|72909|72883.5|196
1694725200000|2023-09-14 21:00:00|72922.8|72883.7|72931.4|72812.4|72944.3|72883.7|72922.8|72811.7|52
1694725500000|2023-09-14 21:05:00|72931.2|72812.2|72930.5|72828.6|72939.4|72828.7|72930.1|72811.9|94
1694725800000|2023-09-14 21:10:00|72933.6|72829.4|72932.7|72830.3|72934.1|72831|72928.7|72823|102
1694726100000|2023-09-14 21:15:00|72932.6|72830.2|72928.1|72831.9|72932.6|72833.2|72927.7|72829.7|44
1694726400000|2023-09-14 21:20:00|72928|72832|72928.7|72833.1|72933.8|72833.2|72927.8|72831.4|48
1694726700000|2023-09-14 21:25:00|72928.6|72833.2|72918.6|72830.8|72928.8|72833.2|72908.2|72829.4|84
1694727000000|2023-09-14 21:30:00|72919|72833.2|72904.1|72838.4|72919.3|72838.7|72900|72832.8|162
1694727300000|2023-09-14 21:35:00|72904|72837.6|72897.4|72834.1|72905.1|72838.8|72890.9|72833.5|135
1694727600000|2023-09-14 21:40:00|72896.1|72833.6|72903.5|72834.2|72906.6|72835.4|72895.1|72830.2|1173
1694727900000|2023-09-14 21:45:00|72904.3|72835.1|72906.2|72835.3|72907.8|72838.2|72901.6|72832.1|151
1694728200000|2023-09-14 21:50:00|72907.3|72833.4|72906|72835.3|72909.9|72835.8|72904.7|72830.6|133
1694728500000|2023-09-14 21:55:00|72905.9|72835.7|72896.2|72835.4|72908.6|72842.5|72892.5|72830.2|72
1694728800000|2023-09-14 22:00:00|72896.1|72835.3|72897.9|72837.6|72901.8|72840|72889.1|72832.9|548
1694729100000|2023-09-14 22:05:00|72897.8|72838|72907.4|72840.8|72908|72846.2|72890|72832.9|796
1694729400000|2023-09-14 22:10:00|72907.5|72841.1|72913.9|72864.3|72915.3|72876.7|72892.9|72840.7|599
1694729700000|2023-09-14 22:15:00|72912.7|72864.4|72914|72881.6|72919.2|72887|72906.2|72856.4|410
1694730000000|2023-09-14 22:20:00|72913.9|72881.5|72914.1|72875.2|72918.6|72881.5|72910.9|72873.7|469
1694730300000|2023-09-14 22:25:00|72913.9|72875.3|72913.7|72877.8|72920|72879.3|72910.6|72872.5|380
1694730600000|2023-09-14 22:30:00|72913.6|72877.7|72915.3|72874.8|72918.2|72879.1|72909.5|72873.5|624
1694730900000|2023-09-14 22:35:00|72915.2|72874.9|72911.2|72877.3|72916.4|72878.5|72909.9|72873.3|463
1694731200000|2023-09-14 22:40:00|72911.4|72877.5|72915.7|72874|72919.1|72878.3|72910.8|72872.7|467
1694731500000|2023-09-14 22:45:00|72915.6|72874.2|72918.2|72868.8|72919.3|72877.1|72912.8|72868.2|320
1694731800000|2023-09-14 22:50:00|72916.4|72870.3|72917.5|72873.2|72919.7|72875.8|72911.1|72867.8|335
1694732100000|2023-09-14 22:55:00|72919|72871.3|72916.2|72872|72920.8|72875.1|72911|72870.4|301
1694732400000|2023-09-14 23:00:00|72916.4|72872.5|72916.6|72873.1|72919.4|72878.1|72909.3|72872.1|319
1694732700000|2023-09-14 23:05:00|72916.4|72873.5|72913.2|72871|72918.2|72873.5|72910.8|72868.7|175
1694733000000|2023-09-14 23:10:00|72913|72870.9|72918.8|72870.4|72920.4|72873.5|72909.6|72867.9|154
1694733300000|2023-09-14 23:15:00|72918.9|72870.3|72918|72869.7|72920.2|72872.4|72915.9|72868.2|137
1694733600000|2023-09-14 23:20:00|72919.5|72869.4|72918.5|72870|72921.7|72873.2|72913.4|72868.8|85
1694733900000|2023-09-14 23:25:00|72919.6|72869.3|72916.2|72868.2|72921.3|72872.4|72914.3|72867.9|147
1694734200000|2023-09-14 23:30:00|72915.9|72868.3|72914.6|72871.3|72919.7|72871.3|72913.9|72868.3|220
1694734500000|2023-09-14 23:35:00|72914.5|72871.4|72910.9|72869.2|72919.4|72871.4|72908.6|72865.2|261
1694734800000|2023-09-14 23:40:00|72911|72868.9|72898.9|72878.9|72914.4|72881.8|72892.8|72861.3|577
1694735100000|2023-09-14 23:45:00|72899|72879|72911|72891|72911.6|72891.6|72897.6|72877.6|752
1694735400000|2023-09-14 23:50:00|72910.9|72890.9|72919.4|72899.4|72921.3|72901.3|72910.9|72890.9|368
1694735700000|2023-09-14 23:55:00|72919.5|72899.5|72947.9|72927.9|72950.4|72930.4|72918.8|72898.8|471
1694736000000|2023-09-15 00:00:00|72947.7|72927.7|72935.4|72915.4|72963.6|72943.6|72927|72907|630
1694736300000|2023-09-15 00:05:00|72934.9|72914.9|72922.5|72902.5|72939.2|72919.2|72914.8|72894.8|489
1694736600000|2023-09-15 00:10:00|72922.4|72902.4|72926.4|72906.4|72926.6|72906.6|72918.6|72898.6|514
1694736900000|2023-09-15 00:15:00|72926|72906|72929.9|72909.9|72930|72910|72922.4|72902.4|594
1694737200000|2023-09-15 00:20:00|72929.8|72909.8|72941.5|72921.5|72946.4|72926.4|72928.5|72908.5|545
1694737500000|2023-09-15 00:25:00|72941.4|72921.4|72938.9|72918.9|72941.6|72921.6|72934.1|72914.1|409
1694737800000|2023-09-15 00:30:00|72938.7|72918.7|72932.4|72912.4|72943.6|72924.9|72929.6|72909.6|520
1694738100000|2023-09-15 00:35:00|72932.3|72912.3|72936.3|72916.3|72936.9|72916.9|72929.1|72909.1|614
1694738400000|2023-09-15 00:40:00|72936|72916|72935.5|72915.5|72938.6|72918.6|72929|72909|453
1694738700000|2023-09-15 00:45:00|72935.3|72915.3|72919.9|72899.9|72935.4|72915.4|72918|72898|364
1694739000000|2023-09-15 00:50:00|72919.8|72899.8|72904.9|72884.9|72935.8|72915.8|72897.6|72877.6|539
1694739300000|2023-09-15 00:55:00|72904.8|72884.8|72933.9|72913.9|72939.6|72919.6|72898.7|72878.7|586
1694739600000|2023-09-15 01:00:00|72934.6|72914.6|72941.4|72921.4|72945.6|72925.6|72931.4|72911.4|550
1694739900000|2023-09-15 01:05:00|72941.5|72921.5|72946.7|72936.7|72963|72943|72934.7|72914.7|515
1694740200000|2023-09-15 01:10:00|72946.5|72936.5|72952.4|72932.4|72955.2|72936.9|72940.5|72920.5|419
1694740500000|2023-09-15 01:15:00|72952.5|72932.5|72886.2|72866.2|72955.6|72935.6|72867.2|72847.2|764
1694740800000|2023-09-15 01:20:00|72886.1|72866.1|72895.7|72875.7|72897.6|72877.6|72877.8|72857.8|651
1694741100000|2023-09-15 01:25:00|72895.8|72875.8|72893.6|72873.6|72903.3|72883.3|72886.9|72866.9|660
1694741400000|2023-09-15 01:30:00|72893.2|72873.2|72912.2|72892.2|72924.6|72904.6|72883.4|72863.4|855
1694741700000|2023-09-15 01:35:00|72912.1|72892.1|72936.6|72916.6|72941.5|72921.5|72905.5|72885.5|850
1694742000000|2023-09-15 01:40:00|72935.4|72915.4|72912|72892|72938.1|72918.1|72903.8|72883.8|772
1694742300000|2023-09-15 01:45:00|72912.1|72892.1|72904.9|72884.9|72923.5|72903.5|72898.1|72878.1|723
1694742600000|2023-09-15 01:50:00|72904.8|72884.8|72887.6|72867.6|72912.7|72896.7|72884.1|72864.1|575
1694742900000|2023-09-15 01:55:00|72887.7|72867.7|72850.4|72830.4|72887.7|72867.7|72840.9|72820.9|722
1694743200000|2023-09-15 02:00:00|72851.3|72831.3|72702.1|72682.1|72851.3|72831.3|72669.9|72649.9|1032
1694743500000|2023-09-15 02:05:00|72703.3|72683.3|72702|72682|72725.3|72705.3|72692|72672|880
1694743800000|2023-09-15 02:10:00|72702.9|72682.9|72736.1|72716.1|72743.4|72723.4|72693.9|72673.9|790
1694744100000|2023-09-15 02:15:00|72736.3|72716.3|72721.8|72701.8|72741.5|72721.9|72705.2|72685.2|779
1694744400000|2023-09-15 02:20:00|72721.9|72701.9|72721.1|72701.1|72729.5|72709.5|72707.3|72687.3|668
1694744700000|2023-09-15 02:25:00|72721.2|72701.2|72720|72700|72732.6|72715.3|72709.9|72693.9|664
1694745000000|2023-09-15 02:30:00|72720.1|72700.1|72733.8|72723.8|72739.4|72724.2|72702.9|72690.7|676
1694745300000|2023-09-15 02:35:00|72734.1|72724.1|72737.8|72717.8|72749|72733.6|72729.8|72714.8|647
1694745600000|2023-09-15 02:40:00|72737.9|72717.9|72709.4|72699.4|72741.7|72727.9|72708.2|72692.5|590
1694745900000|2023-09-15 02:45:00|72709.3|72699.3|72693.5|72673.5|72717|72702.2|72676.7|72661.1|582
1694746200000|2023-09-15 02:50:00|72693.4|72673.4|72669.7|72649.7|72698.4|72683.4|72647.3|72627.3|675
1694746500000|2023-09-15 02:55:00|72670.5|72650.5|72682.6|72672.6|72691.5|72681.5|72669.5|72649.5|543
1694746800000|2023-09-15 03:00:00|72682.5|72672.5|72685.7|72675.7|72722.9|72702.9|72678.2|72668.2|681
1694747100000|2023-09-15 03:05:00|72685.8|72675.8|72684.6|72674.6|72692.3|72682.3|72674|72660.6|482
1694747400000|2023-09-15 03:10:00|72684|72674|72683.3|72673.3|72698.7|72683.2|72680.6|72670.6|514
1694747700000|2023-09-15 03:15:00|72682.9|72672.9|72661.1|72651.1|72683.4|72673.4|72658.4|72648.4|471
1694748000000|2023-09-15 03:20:00|72661.2|72651.2|72664.6|72654.6|72673.4|72657.9|72647.3|72637.3|527
1694748300000|2023-09-15 03:25:00|72664.5|72654.5|72684|72674|72686.5|72675.4|72663.3|72653.3|474
1694748600000|2023-09-15 03:30:00|72684.1|72674.1|72668.1|72648.1|72689.1|72678|72660|72648|535
1694748900000|2023-09-15 03:35:00|72667.7|72647.7|72677.9|72657.9|72681.5|72661.5|72655.7|72639.6|485
1694749200000|2023-09-15 03:40:00|72677.8|72657.8|72649.8|72639.8|72677.8|72661.3|72637.9|72623.9|565
1694749500000|2023-09-15 03:45:00|72649.7|72639.7|72638.2|72618.2|72652.3|72642.3|72619.3|72608.9|511
1694749800000|2023-09-15 03:50:00|72639.4|72619.4|72625.7|72615.7|72642.1|72628.3|72612.1|72602.1|539
1694750100000|2023-09-15 03:55:00|72625.9|72615.9|72628.5|72618.5|72630.4|72620.4|72625.7|72615.7|394
1694750400000|2023-09-15 04:00:00|72628.8|72618.8|72622.7|72612.7|72638.1|72628.1|72620.6|72605.8|426
1694750700000|2023-09-15 04:05:00|72622.8|72612.8|72641.3|72621.3|72641.5|72621.5|72618.8|72604.6|365
1694751000000|2023-09-15 04:10:00|72641.5|72621.5|72641.1|72621.1|72655.6|72635.6|72640.1|72620.1|384
1694751300000|2023-09-15 04:15:00|72641.3|72621.3|72642.4|72632.4|72653.8|72639.6|72638.2|72620.4|456
1694751600000|2023-09-15 04:20:00|72642.6|72632.6|72650.7|72640.7|72650.9|72640.9|72637.8|72627.8|357
1694751900000|2023-09-15 04:25:00|72650.5|72640.5|72649.3|72639.3|72653.2|72641.2|72642.7|72631.2|317
1694752200000|2023-09-15 04:30:00|72649.2|72639.2|72649.2|72639.2|72650.6|72640.5|72644.4|72630.6|269
1694752500000|2023-09-15 04:35:00|72649.3|72639.3|72649.6|72639.6|72650.7|72640.7|72648.3|72638.3|272
1694752800000|2023-09-15 04:40:00|72649.4|72639.4|72632.3|72612.3|72649.8|72639.6|72628.9|72608.9|461
1694753100000|2023-09-15 04:45:00|72632.2|72612.2|72626.2|72616.2|72635.5|72620.5|72602|72586.4|543
1694753400000|2023-09-15 04:50:00|72625.6|72615.6|72638.4|72618.4|72646.3|72626.3|72623.1|72604.8|445
1694753700000|2023-09-15 04:55:00|72638.3|72618.3|72644.7|72634.7|72650.9|72637|72630.7|72617.6|506
1694754000000|2023-09-15 05:00:00|72644.8|72634.8|72677.2|72657.2|72685.1|72666|72639.1|72627.1|697
1694754300000|2023-09-15 05:05:00|72677.4|72657.4|72668.4|72658.4|72681.3|72665.3|72666.1|72653.8|578
1694754600000|2023-09-15 05:10:00|72668.5|72658.5|72684.5|72664.5|72693.6|72676.2|72666.4|72654.6|602
1694754900000|2023-09-15 05:15:00|72684.8|72664.8|72687|72677|72692.1|72677.9|72678.9|72661.8|495
1694755200000|2023-09-15 05:20:00|72687.1|72677.1|72685.2|72665.2|72687.8|72677.1|72672.1|72660.5|485
1694755500000|2023-09-15 05:25:00|72685.1|72665.1|72674.9|72664.9|72685.8|72670.5|72663.6|72650.9|565
1694755800000|2023-09-15 05:30:00|72675.8|72665.8|72694|72674|72694.7|72678.7|72675.8|72664.9|520
1694756100000|2023-09-15 05:35:00|72693.8|72673.8|72700.3|72690.3|72721.1|72702.8|72691|72673.8|657
1694756400000|2023-09-15 05:40:00|72701.2|72691.2|72722.2|72712.2|72727.9|72713.8|72699.9|72686.7|559
1694756700000|2023-09-15 05:45:00|72722.4|72712.4|72730.4|72720.4|72745.5|72729.4|72720.3|72710.1|537
1694757000000|2023-09-15 05:50:00|72730.7|72720.7|72748.3|72738.3|72748.7|72738.7|72730.4|72715.6|504
1694757300000|2023-09-15 05:55:00|72748.2|72738.2|72725.5|72705.5|72764.6|72748.3|72720.6|72705|667
1694757600000|2023-09-15 06:00:00|72725.9|72705.9|72728.1|72708.1|72731.5|72721.4|72707.2|72692.7|729
1694757900000|2023-09-15 06:05:00|72729.2|72709.2|72722.7|72712.7|72729.4|72718.6|72714.8|72704.8|553
1694758200000|2023-09-15 06:10:00|72723.4|72713.4|72745.6|72735.6|72748.5|72738.5|72722.7|72712.7|534
1694758500000|2023-09-15 06:15:00|72745.5|72735.5|72761.6|72751.6|72762.1|72752.1|72731.3|72711.3|672
1694758800000|2023-09-15 06:20:00|72762.1|72752.1|72753.4|72733.4|72767.1|72753.4|72734|72714|802
1694759100000|2023-09-15 06:25:00|72753.5|72733.5|72745.9|72735.9|72753.8|72736.7|72731.1|72717.2|795
1694759400000|2023-09-15 06:30:00|72746|72736|72749.8|72739.8|72759|72745.8|72739|72728.4|631
1694759700000|2023-09-15 06:35:00|72749.7|72739.7|72741.6|72731.6|72757.6|72747.6|72739.4|72729.4|515
1694760000000|2023-09-15 06:40:00|72741.7|72731.7|72736.8|72726.8|72746.5|72736.5|72734.8|72724.8|576
1694760300000|2023-09-15 06:45:00|72736.7|72726.7|72724.8|72714.8|72739.1|72729.1|72719.8|72709.8|553
1694760600000|2023-09-15 06:50:00|72724.7|72714.7|72728.6|72718.6|72732.3|72719.2|72720.1|72705.5|623
1694760900000|2023-09-15 06:55:00|72728.7|72718.7|72735|72725|72736.6|72726.6|72722|72712|571
1694761200000|2023-09-15 07:00:00|72735.1|72725.1|72746.1|72736.1|72754.3|72744.3|72733.1|72723.1|622
1694761500000|2023-09-15 07:05:00|72746|72736|72737.9|72727.9|72761.1|72751.1|72737.6|72727.6|508
1694761800000|2023-09-15 07:10:00|72737.8|72727.8|72765.4|72745.4|72770.5|72754.2|72737.2|72723.5|546
1694762100000|2023-09-15 07:15:00|72765.5|72745.5|72762.7|72752.7|72776.8|72757.9|72748.2|72735.8|499
1694762400000|2023-09-15 07:20:00|72762.6|72752.6|72776.2|72766.2|72782.3|72766.9|72761.2|72751.2|523
1694762700000|2023-09-15 07:25:00|72775.9|72765.9|72768|72758|72777.1|72767.1|72765.1|72755.1|456
1694763000000|2023-09-15 07:30:00|72767.9|72757.9|72769.1|72759.1|72776.8|72766.8|72763|72753|468
1694763300000|2023-09-15 07:35:00|72769|72759|72765.8|72755.8|72769.4|72759.4|72753.2|72743.2|537
1694763600000|2023-09-15 07:40:00|72765.9|72755.9|72748.2|72728.2|72769.9|72759.9|72739.4|72725.3|502
1694763900000|2023-09-15 07:45:00|72748.3|72728.3|72733.6|72713.6|72748.6|72730.4|72727.5|72713.2|489
1694764200000|2023-09-15 07:50:00|72734.4|72714.4|72729.3|72719.3|72748.1|72733.7|72729.3|72713.4|521
1694764500000|2023-09-15 07:55:00|72729.4|72719.4|72736.3|72726.3|72743.7|72728.2|72728.8|72716.5|495
1694764800000|2023-09-15 08:00:00|72736.5|72726.5|72750.9|72740.9|72758.1|72744.2|72733.9|72723.9|590
1694765100000|2023-09-15 08:05:00|72751.3|72741.3|72756.4|72746.4|72770.5|72756.9|72751.2|72739.4|598
1694765400000|2023-09-15 08:10:00|72756.3|72746.3|72769.5|72759.5|72769.6|72759.6|72753.5|72743.5|422
1694765700000|2023-09-15 08:15:00|72769.7|72759.7|72756.5|72746.5|72770.5|72760.5|72741.5|72731.5|505
1694766000000|2023-09-15 08:20:00|72756.6|72746.6|72759.4|72749.4|72759.4|72749.4|72753.9|72743.9|446
1694766300000|2023-09-15 08:25:00|72759.3|72749.3|72777.1|72767.1|72779|72768.7|72757.7|72746.3|606
1694766600000|2023-09-15 08:30:00|72776.9|72766.9|72802.3|72792.3|72806.5|72795.3|72776.6|72766.6|562
1694766900000|2023-09-15 08:35:00|72802.1|72792.1|72802.2|72792.2|72811.3|72796|72795.4|72781.3|554
1694767200000|2023-09-15 08:40:00|72802.1|72792.1|72794.4|72784.4|72809.3|72797.1|72793|72778.4|542
1694767500000|2023-09-15 08:45:00|72794.5|72784.5|72799.6|72779.6|72800.7|72790.5|72789.2|72775.3|412
1694767800000|2023-09-15 08:50:00|72794.9|72784.9|72792.4|72782.4|72795|72785|72784.1|72774.1|445
1694768100000|2023-09-15 08:55:00|72792.3|72782.3|72798|72788|72801.6|72791.6|72785.6|72775.6|506
1694768400000|2023-09-15 09:00:00|72798.1|72788.1|72805.3|72795.3|72807.5|72797.2|72793.7|72783.7|506
1694768700000|2023-09-15 09:05:00|72805.4|72795.4|72823|72813|72824.1|72814.1|72805.2|72795.2|390
1694769000000|2023-09-15 09:10:00|72822.9|72812.9|72824|72814|72824.7|72814.7|72816.8|72806.8|479
1694769300000|2023-09-15 09:15:00|72823.9|72813.9|72839.7|72819.7|72840.1|72826|72823.3|72812.1|540
1694769600000|2023-09-15 09:20:00|72839.8|72819.8|72821.2|72811.2|72840.6|72823.8|72817.2|72803.9|411
1694769900000|2023-09-15 09:25:00|72821.3|72811.3|72823.4|72813.4|72828.5|72818.5|72821.2|72811.2|401
1694770200000|2023-09-15 09:30:00|72823.3|72813.3|72816|72806|72825.7|72815.7|72804.1|72794.1|444
1694770500000|2023-09-15 09:35:00|72815.9|72805.9|72819.7|72809.7|72824.4|72811|72815.4|72801.7|503
1694770800000|2023-09-15 09:40:00|72819.6|72809.6|72821.2|72811.2|72828.1|72818.1|72818.4|72808.4|397
1694771100000|2023-09-15 09:45:00|72822.7|72812.7|72817.6|72807.6|72827.6|72817.6|72814.6|72801.2|382
1694771400000|2023-09-15 09:50:00|72817.8|72807.8|72806.5|72786.5|72822.3|72807.9|72791.2|72771.2|560
1694771700000|2023-09-15 09:55:00|72806|72786|72827.3|72807.3|72829.3|72809.7|72801.9|72785.9|491
1694772000000|2023-09-15 10:00:00|72827.1|72807.1|72825|72805|72830.4|72812.5|72816.6|72802|566
1694772300000|2023-09-15 10:05:00|72825.1|72805.1|72814.5|72794.5|72826.5|72810.9|72806.7|72791|589
1694772600000|2023-09-15 10:10:00|72814.4|72794.4|72814.6|72794.6|72817.6|72801.8|72808.9|72790.9|578
1694772900000|2023-09-15 10:15:00|72814.7|72794.7|72808.6|72788.6|72816.6|72800.6|72803|72784.9|484
1694773200000|2023-09-15 10:20:00|72808.9|72788.9|72801.7|72791.7|72809.3|72793.1|72798.4|72785.1|388
1694773500000|2023-09-15 10:25:00|72801.6|72791.6|72831.6|72811.6|72831.8|72817.1|72801.5|72791.5|460
1694773800000|2023-09-15 10:30:00|72831.9|72811.9|72819.1|72809.1|72832.9|72821.4|72816.6|72806.6|510
1694774100000|2023-09-15 10:35:00|72819.2|72809.2|72832|72822|72832.1|72822.1|72818.4|72808.4|357
1694774400000|2023-09-15 10:40:00|72832.1|72822.1|72809.9|72789.9|72834.7|72824.7|72808.2|72788.2|462
1694774700000|2023-09-15 10:45:00|72810.4|72790.4|72797.8|72787.8|72811.6|72791.6|72797.6|72781.5|535
1694775000000|2023-09-15 10:50:00|72797.6|72787.6|72807.2|72797.2|72808.4|72797.7|72797.6|72783.4|423
1694775300000|2023-09-15 10:55:00|72807.3|72797.3|72809.8|72799.8|72812.4|72802.4|72803.2|72793.2|472
1694775600000|2023-09-15 11:00:00|72810.1|72800.1|72811.7|72801.7|72814.1|72804.1|72806.1|72796.1|525
1694775900000|2023-09-15 11:05:00|72811.4|72801.4|72805|72795|72812.6|72802.6|72797.9|72786.9|451
1694776200000|2023-09-15 11:10:00|72804.9|72794.9|72808.5|72798.5|72814.8|72799.6|72803.7|72790.9|519
1694776500000|2023-09-15 11:15:00|72808.7|72798.7|72812.1|72802.1|72817.2|72807.2|72805.9|72793.2|472
1694776800000|2023-09-15 11:20:00|72812|72802|72807|72797|72817.3|72802.2|72803|72792|518
1694777100000|2023-09-15 11:25:00|72806.9|72796.9|72807|72797|72808.9|72798.9|72802.9|72792.9|378
1694777400000|2023-09-15 11:30:00|72807.2|72797.2|72802.7|72792.7|72812.6|72801.7|72801.1|72785.5|428
1694777700000|2023-09-15 11:35:00|72802.8|72792.8|72795.5|72775.5|72809|72799|72794.2|72774.2|475
1694778000000|2023-09-15 11:40:00|72795.6|72775.6|72780.5|72760.5|72796.2|72776.2|72779.2|72759.2|393
1694778300000|2023-09-15 11:45:00|72780.6|72760.6|72774.6|72754.6|72782.1|72762.1|72774.1|72754.1|505
1694778600000|2023-09-15 11:50:00|72774.5|72754.5|72775.4|72755.4|72781.4|72761.4|72773.8|72753.8|421
1694778900000|2023-09-15 11:55:00|72775.5|72755.5|72774.6|72754.6|72780.3|72760.3|72773.6|72753.6|448
1694779200000|2023-09-15 12:00:00|72774.3|72754.3|72777.3|72767.3|72785.9|72771|72765.9|72749.3|505
1694779500000|2023-09-15 12:05:00|72777.1|72767.1|72771|72761|72778.6|72768.6|72767.6|72757.6|470
1694779800000|2023-09-15 12:10:00|72771.1|72761.1|72781.2|72771.2|72788.3|72775.2|72768.5|72758.5|497
1694780100000|2023-09-15 12:15:00|72780.8|72770.8|72777|72757|72790.8|72777.9|72775.3|72755.3|541
1694780400000|2023-09-15 12:20:00|72776.7|72756.7|72785.3|72765.3|72786.3|72771.6|72769.8|72755.4|681
1694780700000|2023-09-15 12:25:00|72785.1|72765.1|72790.5|72770.5|72793.1|72778.3|72781.1|72761.1|573
1694781000000|2023-09-15 12:30:00|72790.6|72770.6|72795.1|72785.1|72804.8|72788.9|72784.7|72769.6|834
1694781300000|2023-09-15 12:35:00|72795.2|72785.2|72802.4|72792.4|72802.9|72792.9|72792.6|72778.3|636
1694781600000|2023-09-15 12:40:00|72802.2|72792.2|72802.1|72792.1|72808.1|72798.1|72793.1|72783.1|558
1694781900000|2023-09-15 12:45:00|72802|72792|72786.5|72776.5|72802.9|72792.9|72782|72768.2|567
1694782200000|2023-09-15 12:50:00|72786.2|72776.2|72794.7|72784.7|72795.6|72785.6|72784.9|72774.1|601
1694782500000|2023-09-15 12:55:00|72794.6|72784.6|72802.3|72792.3|72802.6|72792.6|72794.4|72784.4|430
1694782800000|2023-09-15 13:00:00|72802.6|72792.6|72810.9|72800.9|72818.2|72804.9|72799|72785.4|780
1694783100000|2023-09-15 13:05:00|72811.5|72801.5|72780.4|72770.4|72811.9|72801.9|72779.5|72769.5|605
1694783400000|2023-09-15 13:10:00|72780.3|72770.3|72769.3|72749.3|72787.3|72770.8|72759.3|72740.1|603
1694783700000|2023-09-15 13:15:00|72769.8|72749.8|72775.3|72765.3|72776.9|72766.9|72755.5|72740.6|690
1694784000000|2023-09-15 13:20:00|72775.6|72765.6|72765.7|72755.7|72778.1|72768.1|72764.6|72750.7|707
1694784300000|2023-09-15 13:25:00|72766.6|72756.6|72775.4|72765.4|72787.9|72775|72757.9|72747.9|799
1694784600000|2023-09-15 13:30:00|72775.7|72765.7|72760.5|72750.5|72793.2|72783.2|72760.4|72750.4|778
1694784900000|2023-09-15 13:35:00|72761.4|72751.4|72751.6|72741.6|72775.1|72758.3|72749|72739|569
1694785200000|2023-09-15 13:40:00|72751.5|72741.5|72779.5|72769.5|72795|72781.8|72750.9|72740.8|771
1694785500000|2023-09-15 13:45:00|72779.7|72769.7|72807.1|72797.1|72807.2|72797.2|72778.8|72768.8|796
1694785800000|2023-09-15 13:50:00|72806.9|72796.9|72798.4|72788.4|72811.4|72801.4|72794.5|72784.5|712
1694786100000|2023-09-15 13:55:00|72798.5|72788.5|72811.9|72791.9|72814.3|72800.5|72787.2|72777.2|569
1694786400000|2023-09-15 14:00:00|72809.7|72789.7|72742.5|72732.5|72809.7|72789.7|72731.3|72711.3|1006
1694786700000|2023-09-15 14:05:00|72746.2|72726.2|72768.8|72758.8|72778.5|72762.4|72729.8|72716.8|914
1694787000000|2023-09-15 14:10:00|72768.9|72758.9|72783.3|72773.3|72793.5|72775.8|72766.2|72750.3|898
1694787300000|2023-09-15 14:15:00|72783.1|72773.1|72779.2|72769.2|72800.5|72780.5|72773.1|72758.4|848
1694787600000|2023-09-15 14:20:00|72779.3|72769.3|72793.7|72773.7|72802.8|72788.5|72777.2|72767.2|828
1694787900000|2023-09-15 14:25:00|72793.8|72773.8|72796.4|72786.4|72807.7|72793|72787.8|72773.6|843
1694788200000|2023-09-15 14:30:00|72796.8|72786.8|72808.1|72798.1|72818.8|72803.5|72796.8|72780.5|719
1694788500000|2023-09-15 14:35:00|72808|72798|72810.4|72790.4|72818.9|72804.6|72796.7|72781.4|736
1694788800000|2023-09-15 14:40:00|72810.3|72790.3|72805|72795|72819.3|72804.9|72797.9|72777.9|753
1694789100000|2023-09-15 14:45:00|72804.6|72794.6|72814.1|72804.1|72815.1|72805.1|72800.4|72790.4|665
1694789400000|2023-09-15 14:50:00|72814.2|72804.2|72827.9|72817.9|72842.3|72832.3|72812.7|72802.7|722
1694789700000|2023-09-15 14:55:00|72828.4|72818.4|72832.5|72822.5|72845.7|72835.7|72822.2|72812.2|713
1694790000000|2023-09-15 15:00:00|72832.8|72822.8|72843.5|72833.5|72843.7|72833.7|72824.6|72807.8|715
1694790300000|2023-09-15 15:05:00|72843.6|72833.6|72838.6|72818.6|72844.9|72834.9|72832.7|72812.7|605
1694790600000|2023-09-15 15:10:00|72838.4|72818.4|72817.3|72807.3|72838.9|72819.2|72814.5|72800.5|542
1694790900000|2023-09-15 15:15:00|72817.2|72807.2|72791.7|72781.7|72817.3|72807.3|72791.3|72781.3|537
1694791200000|2023-09-15 15:20:00|72791.6|72781.6|72775.3|72765.3|72806.8|72793.1|72767.7|72757|484
1694791500000|2023-09-15 15:25:00|72775.4|72765.4|72762.9|72752.9|72779.6|72765.7|72762.9|72750.5|600
1694791800000|2023-09-15 15:30:00|72762.3|72752.3|72789.3|72779.3|72793.3|72783.3|72753.9|72743.9|698
1694792100000|2023-09-15 15:35:00|72789.4|72779.4|72802.9|72782.9|72803.2|72787.2|72784.9|72772.9|574
1694792400000|2023-09-15 15:40:00|72802.8|72782.8|72789.4|72769.4|72803.4|72790.2|72785.4|72765.4|527
1694792700000|2023-09-15 15:45:00|72791|72771|72780.3|72770.3|72796.3|72777.4|72773.8|72763.8|487
1694793000000|2023-09-15 15:50:00|72780.2|72770.2|72789.5|72769.5|72794.7|72774.7|72775|72761.1|484
1694793300000|2023-09-15 15:55:00|72789.6|72769.6|72788.8|72778.8|72793.8|72782.9|72788|72768|439
1694793600000|2023-09-15 16:00:00|72789|72779|72762.7|72752.7|72789.4|72779.4|72762.4|72752.4|521
1694793900000|2023-09-15 16:05:00|72762.8|72752.8|72760|72740|72770.7|72760.7|72753.2|72738.4|485
1694794200000|2023-09-15 16:10:00|72760.1|72740.1|72759.8|72749.8|72765.2|72750.6|72755.8|72740|351
1694794500000|2023-09-15 16:15:00|72759.6|72749.6|72757.3|72747.3|72761.6|72751.6|72755.8|72745.8|321
1694794800000|2023-09-15 16:20:00|72757.4|72747.4|72769.3|72749.3|72770.5|72753.1|72754.6|72744.6|463
1694795100000|2023-09-15 16:25:00|72769.4|72749.4|72787.2|72777.2|72792.9|72777.3|72768.6|72748.6|438
1694795400000|2023-09-15 16:30:00|72787.3|72777.3|72795.7|72785.7|72802.2|72785.8|72786.2|72771.9|376
1694795700000|2023-09-15 16:35:00|72796|72786|72779.8|72769.8|72797.7|72787.7|72779.3|72769.3|395
1694796000000|2023-09-15 16:40:00|72780|72770|72768.2|72748.2|72780.3|72770.3|72757.8|72742.9|529
1694796300000|2023-09-15 16:45:00|72768.3|72748.3|72789.8|72769.8|72790.2|72770.2|72764.1|72748.2|478
1694796600000|2023-09-15 16:50:00|72789.7|72769.7|72788.8|72768.8|72792.8|72778|72775.9|72762.1|498
1694796900000|2023-09-15 16:55:00|72788.7|72768.7|72789.7|72769.7|72792.3|72774.1|72780.9|72766|523
1694797200000|2023-09-15 17:00:00|72789.9|72769.9|72797.3|72777.3|72800.3|72784.5|72782.7|72768.5|492
1694797500000|2023-09-15 17:05:00|72797.1|72777.1|72792.4|72782.4|72800.5|72783.1|72791.8|72776.9|304
1694797800000|2023-09-15 17:10:00|72792.3|72782.3|72789.3|72779.3|72797.9|72787|72784.9|72773|373
1694798100000|2023-09-15 17:15:00|72789.6|72779.6|72790.4|72770.4|72794.1|72779.6|72783.3|72769.8|361
1694798400000|2023-09-15 17:20:00|72790.5|72770.5|72779.7|72769.7|72792.6|72775.6|72775.8|72761.9|429
1694798700000|2023-09-15 17:25:00|72779.6|72769.6|72786.9|72776.9|72787.6|72777.4|72779|72762.4|427
1694799000000|2023-09-15 17:30:00|72786.8|72776.8|72789.5|72779.5|72804.4|72787.4|72784|72773.2|429
1694799300000|2023-09-15 17:35:00|72789.4|72779.4|72794.4|72774.4|72797.6|72779.9|72786.2|72773.7|311
1694799600000|2023-09-15 17:40:00|72794.6|72774.6|72788.6|72778.6|72794.8|72783.7|72786.7|72773|370
1694799900000|2023-09-15 17:45:00|72788.7|72778.7|72787|72777|72795|72785|72787|72777|331
1694800200000|2023-09-15 17:50:00|72787.1|72777.1|72790.8|72780.8|72791.4|72781.4|72785.8|72775.8|269
1694800500000|2023-09-15 17:55:00|72790.3|72780.3|72783.2|72773.2|72792.2|72782.2|72782.8|72772.8|344
1694800800000|2023-09-15 18:00:00|72783|72773|72799.6|72779.6|72800.8|72786.1|72782.9|72772.9|281
1694801100000|2023-09-15 18:05:00|72799.5|72779.5|72802|72782|72804.5|72788.7|72795.2|72778.9|314
1694801400000|2023-09-15 18:10:00|72797.1|72787.1|72798|72788|72803.2|72788|72793.9|72781.7|256
1694801700000|2023-09-15 18:15:00|72797.8|72787.8|72794.9|72784.9|72798|72788|72793.8|72783.8|226
1694802000000|2023-09-15 18:20:00|72794.8|72784.8|72807.7|72797.7|72812.4|72797.9|72794|72784|272
1694802300000|2023-09-15 18:25:00|72807.6|72797.6|72815.5|72795.5|72816.1|72802|72806.7|72792|306
1694802600000|2023-09-15 18:30:00|72815.3|72795.3|72810|72790|72816.8|72802.2|72805.6|72789.9|207
1694802900000|2023-09-15 18:35:00|72809.9|72789.9|72805.6|72785.6|72810.6|72790.6|72804.6|72784.6|228
1694803200000|2023-09-15 18:40:00|72805.7|72785.7|72811.7|72791.7|72812.1|72792.1|72803.4|72783.4|304
1694803500000|2023-09-15 18:45:00|72811.8|72791.8|72812.7|72792.7|72815.9|72795.9|72807.7|72787.7|329
1694803800000|2023-09-15 18:50:00|72812.8|72792.8|72817.7|72797.7|72821.6|72801.6|72810.6|72790.6|335
1694804100000|2023-09-15 18:55:00|72817.6|72797.6|72821|72801|72821.4|72801.4|72817.1|72797.1|285
1694804400000|2023-09-15 19:00:00|72820.9|72800.9|72816.3|72796.3|72823.9|72803.9|72814.5|72794.5|408
1694804700000|2023-09-15 19:05:00|72816.4|72796.4|72819.1|72799.1|72821.6|72801.6|72815.1|72795.1|416
1694805000000|2023-09-15 19:10:00|72819.2|72799.2|72818.9|72798.9|72821.1|72801.1|72816.6|72796.6|408
1694805300000|2023-09-15 19:15:00|72819|72799|72809.6|72789.6|72820|72800|72809.2|72789.2|278
1694805600000|2023-09-15 19:20:00|72809.5|72789.5|72809.1|72799.1|72815.8|72800.1|72809|72789.4|341
1694805900000|2023-09-15 19:25:00|72809|72799|72803.7|72783.7|72811.9|72799|72800.1|72783.7|310
1694806200000|2023-09-15 19:30:00|72803.2|72783.2|72812.8|72792.8|72816.8|72796.8|72802.3|72782.3|501
1694806500000|2023-09-15 19:35:00|72812.9|72792.9|72812.3|72802.3|72816.9|72804.2|72806.7|72792.5|368
1694806800000|2023-09-15 19:40:00|72812.4|72802.4|72813.2|72793.2|72818.1|72803.9|72810.9|72790.9|444
1694807100000|2023-09-15 19:45:00|72813.4|72793.4|72813.9|72793.9|72814.5|72794.5|72813|72793|488
1694807400000|2023-09-15 19:50:00|72813.8|72793.8|72810.3|72800.3|72817.4|72800.9|72809.5|72793.8|303
1694807700000|2023-09-15 19:55:00|72810.2|72800.2|72813.8|72793.8|72816|72800.2|72806.7|72792.7|236
1694808000000|2023-09-15 20:00:00|72814|72794|72816.3|72796.3|72817.3|72797.3|72813.9|72793.9|186
1694808300000|2023-09-15 20:05:00|72816.4|72796.4|72822.1|72802.1|72822.6|72802.6|72816.2|72796.2|124
1694808600000|2023-09-15 20:10:00|72822.2|72802.2|72822.2|72802.2|72823.5|72803.5|72817.5|72797.5|143
1694808900000|2023-09-15 20:15:00|72822.3|72802.3|72822.4|72802.4|72823.2|72803.2|72822.2|72802.2|59
1694809200000|2023-09-15 20:20:00|72822.5|72802.5|72822.8|72802.8|72823|72803|72822.3|72802.3|92
1694809500000|2023-09-15 20:25:00|72822.9|72802.9|72823.4|72803.4|72824.9|72804.9|72822.7|72802.7|90
1694809800000|2023-09-15 20:30:00|72823.6|72803.6|72821.6|72801.6|72823.6|72803.6|72821.4|72801.4|50
1694810100000|2023-09-15 20:35:00|72820.4|72800.4|72819.9|72799.9|72820.4|72800.4|72819.7|72799.7|25
1694810400000|2023-09-15 20:40:00|72819.8|72799.8|72817.9|72797.9|72820.1|72800.1|72816.7|72796.7|79
1694810700000|2023-09-15 20:45:00|72818.1|72798.1|72823.7|72803.7|72823.7|72803.7|72817.7|72797.7|101
1694811000000|2023-09-15 20:50:00|72823.9|72803.9|72823.2|72803.2|72826.6|72806.6|72819.6|72799.6|147
1694811300000|2023-09-15 20:55:00|72823.8|72803.8|72815.7|72795.7|72825.4|72805.4|72815.7|72795.7|184
1694980800000|2023-09-17 20:00:00|72789.7|72663.7|72802.3|72676.3|72803.6|72677.6|72730.8|72604.8|8
1694981100000|2023-09-17 20:05:00|72796|72670|72796|72670|72796|72670|72796|72670|1
1694981400000|2023-09-17 20:10:00|72802.3|72676.3|72803.3|72677.3|72803.3|72677.3|72796|72670|4
1694982600000|2023-09-17 20:30:00|72796|72670|72796|72670|72796|72670|72796|72670|1
1694982900000|2023-09-17 20:35:00|72803.3|72677.3|72803.3|72677.3|72803.3|72677.3|72796|72670|3
1694983200000|2023-09-17 20:40:00|72796|72670|72803.3|72677.3|72803.3|72677.3|72796|72670|2
1694983500000|2023-09-17 20:45:00|72796|72670|72803.3|72677.3|72803.3|72677.3|72796|72670|2
1694983800000|2023-09-17 20:50:00|72796|72670|72803.3|72677.3|72803.3|72677.3|72796|72670|2
1694984100000|2023-09-17 20:55:00|72812.8|72686.8|72822.3|72696.3|72822.3|72696.3|72811.9|72685.9|3
1694984400000|2023-09-17 21:00:00|72817.8|72691.8|72794.3|72675.3|72817.8|72715|72787.5|72668.5|17
1694984700000|2023-09-17 21:05:00|72789.2|72670.2|72804.2|72693.5|72805.9|72700.7|72789.2|72670.2|27
1694985000000|2023-09-17 21:10:00|72814.6|72702.2|72809.6|72690.6|72814.8|72714.6|72802.4|72690.6|55
1694985300000|2023-09-17 21:15:00|72809.1|72690.1|72802.9|72706.1|72820.9|72706.1|72801|72682|34
1694985600000|2023-09-17 21:20:00|72803|72694.1|72803.7|72706.1|72825.9|72706.9|72803|72693.4|15
1694985900000|2023-09-17 21:25:00|72803.8|72698.2|72814.6|72695.6|72825.6|72706.6|72803.8|72687.7|28
1694986200000|2023-09-17 21:30:00|72814.5|72695.5|72824|72705|72824.2|72706.1|72800.3|72688.5|40
1694986500000|2023-09-17 21:35:00|72823|72704|72815.4|72696.4|72824.1|72712.5|72809.7|72690.7|38
1694986800000|2023-09-17 21:40:00|72810.1|72691.1|72817|72704.5|72824.6|72705.6|72810.1|72691.1|26
1694987100000|2023-09-17 21:45:00|72814.7|72695.7|72818.6|72699.6|72820.9|72704.4|72814.7|72695.7|35
1694987400000|2023-09-17 21:50:00|72816.9|72697.9|72812.6|72693.6|72818.7|72699.7|72812.6|72693.6|30
1694987700000|2023-09-17 21:55:00|72812.4|72693.4|72817|72698|72818.8|72699.8|72812.4|72693.4|32
1694988000000|2023-09-17 22:00:00|72818.8|72699.8|72818.6|72699.6|72824.5|72705.5|72814.1|72695.1|89
1694988300000|2023-09-17 22:05:00|72819.8|72700.8|72820.7|72701.7|72821.4|72704.1|72817.6|72698.6|63
1694988600000|2023-09-17 22:10:00|72818.6|72699.6|72824.8|72705.8|72825|72706|72817.1|72699.5|67
1694988900000|2023-09-17 22:15:00|72821.2|72702.2|72816.1|72711.4|72826.9|72715.1|72813.1|72702.2|151
1694989200000|2023-09-17 22:20:00|72816|72711.5|72821.6|72702.6|72827|72712.6|72813.3|72694.3|188
1694989500000|2023-09-17 22:25:00|72821.4|72702.4|72816.4|72713.8|72822.2|72720.1|72796.7|72702.4|131
1694989800000|2023-09-17 22:30:00|72810.2|72713.9|72820.3|72712.3|72825.4|72732.1|72798.6|72706.8|119
1694990100000|2023-09-17 22:35:00|72813.5|72712.2|72814.1|72724|72820.3|72733.1|72798.3|72711.8|68
1694990400000|2023-09-17 22:40:00|72814.8|72724.5|72816.4|72714.2|72820.9|72728.1|72798.7|72709.9|94
1694990700000|2023-09-17 22:45:00|72816.5|72716.5|72819.2|72713.5|72819.3|72732.6|72798.9|72709.9|126
1694991000000|2023-09-17 22:50:00|72811.7|72710.6|72812.7|72723.5|72819.9|72733.3|72797.7|72710.6|73
1694991300000|2023-09-17 22:55:00|72812.9|72723.6|72818.8|72718.1|72819.9|72733.2|72797.5|72717.3|78
1694991600000|2023-09-17 23:00:00|72817.8|72719.2|72796|72731.6|72817.8|72738.4|72791.7|72715.2|192
1694991900000|2023-09-17 23:05:00|72794.4|72734.2|72798.6|72733.8|72813.1|72734.8|72793.9|72715.1|128
1694992200000|2023-09-17 23:10:00|72797.3|72731.9|72808.5|72720.6|72809.3|72734|72794|72720.5|112
1694992500000|2023-09-17 23:15:00|72798.8|72730.1|72795.4|72733.9|72808|72737.6|72793.5|72721.1|51
1694992800000|2023-09-17 23:20:00|72793.6|72730.4|72793.4|72737.7|72809.4|72737.7|72793.4|72717.9|23
1694993100000|2023-09-17 23:25:00|72796.3|72735.5|72799.9|72730.2|72813.3|72737.7|72793.2|72716.4|86
1694993400000|2023-09-17 23:30:00|72796.2|72732.9|72784.7|72754.1|72812.3|72755.2|72782.6|72716.3|229
1694993700000|2023-09-17 23:35:00|72785.2|72753.9|72757|72726.7|72787.3|72763.5|72752.1|72724.2|875
1694994000000|2023-09-17 23:40:00|72757.1|72726.3|72756.9|72736.9|72760.6|72739.1|72746.4|72718.6|981
1694994300000|2023-09-17 23:45:00|72756.2|72736.2|72786.1|72766.1|72790|72770|72750.8|72730.8|574
1694994600000|2023-09-17 23:50:00|72786|72766|72771.4|72751.4|72787.1|72767.1|72769.3|72749.3|512
1694994900000|2023-09-17 23:55:00|72771.5|72751.5|72764.1|72744.1|72775.8|72755.8|72759.5|72739.5|598
1694995200000|2023-09-18 00:00:00|72764|72744|72740.3|72720.3|72764|72744|72732|72712|671
1694995500000|2023-09-18 00:05:00|72740.4|72720.4|72756|72736|72756.2|72736.2|72728.6|72708.6|596
1694995800000|2023-09-18 00:10:00|72755.8|72735.8|72772|72752|72774.9|72754.9|72755.5|72735.5|368
1694996100000|2023-09-18 00:15:00|72772.1|72752.1|72771.6|72751.6|72776.6|72756.6|72765.4|72745.4|482
1694996400000|2023-09-18 00:20:00|72771.7|72751.7|72777.6|72757.6|72781.3|72761.3|72768.7|72748.7|340
1694996700000|2023-09-18 00:25:00|72777.7|72757.7|72775.7|72755.7|72778.2|72758.2|72763.6|72743.6|366
1694997000000|2023-09-18 00:30:00|72776.1|72756.1|72796.4|72776.4|72799.9|72779.9|72774.7|72754.7|443
1694997300000|2023-09-18 00:35:00|72795.8|72775.8|72790.5|72770.5|72795.8|72775.8|72777.7|72757.7|564
1694997600000|2023-09-18 00:40:00|72790.8|72770.8|72782.4|72762.4|72794|72774|72775.1|72755.1|347
1694997900000|2023-09-18 00:45:00|72782.3|72762.3|72779.3|72759.3|72790.6|72772.6|72778.6|72758.6|351
1694998200000|2023-09-18 00:50:00|72779.4|72759.4|72783.8|72763.8|72787|72767|72775.5|72755.5|301
1694998500000|2023-09-18 00:55:00|72784|72764|72777.8|72757.8|72787.6|72767.6|72777.8|72757.8|443
1694998800000|2023-09-18 01:00:00|72778|72758|72785.9|72765.9|72798.7|72783.1|72773.5|72753.5|672
1694999100000|2023-09-18 01:05:00|72785.8|72765.8|72770.6|72750.6|72785.8|72765.8|72761.8|72741.8|516
1694999400000|2023-09-18 01:10:00|72770.3|72750.3|72763.5|72743.5|72779.6|72759.6|72754.9|72734.9|431
1694999700000|2023-09-18 01:15:00|72763.6|72743.6|72813.9|72793.9|72816.1|72796.1|72747.5|72727.5|706
1695000000000|2023-09-18 01:20:00|72814|72794|72825.8|72805.8|72836.9|72816.9|72813.1|72793.1|743
1695000300000|2023-09-18 01:25:00|72826.9|72806.9|72817.3|72797.3|72835.5|72815.5|72814.6|72794.6|721
1695000600000|2023-09-18 01:30:00|72817.5|72797.5|72861.4|72841.4|72880.7|72862|72814.2|72794.2|874
1695000900000|2023-09-18 01:35:00|72861.1|72841.1|72879.5|72859.5|72903.3|72883.3|72861.1|72841.1|696
1695001200000|2023-09-18 01:40:00|72879.4|72859.4|72858.9|72838.9|72910|72890|72858.3|72838.3|744
1695001500000|2023-09-18 01:45:00|72858.4|72838.4|72859.2|72839.2|72868.1|72848.7|72838.8|72818.8|632
1695001800000|2023-09-18 01:50:00|72859.6|72839.6|72890.7|72870.7|72905.6|72885.6|72853.8|72837.8|727
1695002100000|2023-09-18 01:55:00|72890.6|72870.6|72901.6|72891.6|72907.1|72894|72890|72870|587
1695002400000|2023-09-18 02:00:00|72902.2|72892.2|72895.6|72875.6|72916.1|72900.5|72882.4|72862.4|637
1695002700000|2023-09-18 02:05:00|72895.8|72875.8|72875.2|72855.2|72895.8|72878.4|72870.4|72855.2|668
1695003000000|2023-09-18 02:10:00|72875.1|72855.1|72871|72851|72883.2|72866.9|72861.6|72847.7|553
1695003300000|2023-09-18 02:15:00|72871.2|72851.2|72872|72862|72879.1|72865|72849.1|72837.2|588
1695003600000|2023-09-18 02:20:00|72870|72860|72879.5|72869.5|72886.8|72876.8|72867.2|72857.2|542
1695003900000|2023-09-18 02:25:00|72879.4|72869.4|72878.7|72868.7|72892.2|72878.6|72877.3|72861.5|596
1695004200000|2023-09-18 02:30:00|72879.9|72869.9|72898.4|72888.4|72905.1|72891|72879.9|72869.9|513
1695004500000|2023-09-18 02:35:00|72898.3|72888.3|72884.7|72874.7|72898.6|72888.6|72880.3|72870.3|518
1695004800000|2023-09-18 02:40:00|72884.8|72874.8|72895.6|72885.6|72902.2|72889.6|72881.9|72871.9|459
1695005100000|2023-09-18 02:45:00|72895.5|72885.5|72902.1|72892.1|72907.1|72897.1|72892.3|72882.3|571
1695005400000|2023-09-18 02:50:00|72902|72892|72897.5|72887.5|72903.4|72893.4|72891.3|72881.3|507
1695005700000|2023-09-18 02:55:00|72897.1|72887.1|72896.5|72886.5|72907.2|72897.2|72889.2|72879.2|565
1695006000000|2023-09-18 03:00:00|72896.4|72886.4|72889.8|72879.8|72899.4|72886.4|72884.5|72874.5|532
1695006300000|2023-09-18 03:05:00|72889.4|72879.4|72898.9|72888.9|72903.6|72893.6|72888.8|72878.8|479
1695006600000|2023-09-18 03:10:00|72899|72889|72899.1|72889.1|72899.2|72889.2|72889|72879|474
1695006900000|2023-09-18 03:15:00|72899.2|72889.2|72882.1|72872.1|72899.4|72889.2|72881.4|72868.3|531
1695007200000|2023-09-18 03:20:00|72882.2|72872.2|72895.2|72875.2|72897.5|72886.2|72880.2|72869.4|512
1695007500000|2023-09-18 03:25:00|72895.1|72875.1|72888.7|72878.7|72900.1|72888.1|72886.3|72872.5|457
1695007800000|2023-09-18 03:30:00|72888.8|72878.8|72894.9|72884.9|72901.9|72891.9|72888.8|72878.8|281
1695008100000|2023-09-18 03:35:00|72894.8|72884.8|72891.7|72881.7|72894.8|72884.8|72885|72875|241
1695008400000|2023-09-18 03:40:00|72891.8|72881.8|72884.8|72874.8|72892.3|72882.3|72884.4|72874.4|255
1695008700000|2023-09-18 03:45:00|72884.7|72874.7|72887.8|72877.8|72890.6|72880.6|72881|72871|189
1695009000000|2023-09-18 03:50:00|72887.7|72877.7|72878.7|72868.7|72889.7|72879.7|72878|72864.6|310
1695009300000|2023-09-18 03:55:00|72878.6|72868.6|72890.2|72880.2|72890.9|72880.9|72877.6|72867.6|323
1695009600000|2023-09-18 04:00:00|72890.4|72880.4|72893.7|72873.7|72901.8|72885|72888.9|72873.1|272
1695009900000|2023-09-18 04:05:00|72893.8|72873.8|72884.1|72874.1|72896.9|72876.9|72883.9|72869.3|271
1695010200000|2023-09-18 04:10:00|72884.2|72874.2|72884.7|72874.7|72887.2|72877.2|72882.8|72872.8|190
1695010500000|2023-09-18 04:15:00|72884.8|72874.8|72882.9|72872.9|72888|72878|72882.6|72872.6|181
1695010800000|2023-09-18 04:20:00|72883|72873|72883.5|72863.5|72883.6|72873.5|72873.1|72861.2|232
1695011100000|2023-09-18 04:25:00|72882.8|72862.8|72879.2|72869.2|72882.8|72871.5|72875.3|72859.6|238
1695011400000|2023-09-18 04:30:00|72879.1|72869.1|72866.6|72856.6|72880.2|72869.4|72865.7|72855.7|345
1695011700000|2023-09-18 04:35:00|72866.7|72856.7|72867.4|72857.4|72867.4|72857.4|72857.9|72843.4|193
1695012000000|2023-09-18 04:40:00|72867.3|72857.3|72870.3|72850.3|72882.6|72862.8|72865.1|72848.5|341
1695012300000|2023-09-18 04:45:00|72870.2|72850.2|72870.7|72850.7|72874.2|72860.1|72864.4|72848.7|373
1695012600000|2023-09-18 04:50:00|72870.8|72850.8|72868|72848|72870.8|72853.9|72863|72847.8|357
1695012900000|2023-09-18 04:55:00|72867.7|72847.7|72865.6|72845.6|72872|72852|72861.3|72841.3|376
1695013200000|2023-09-18 05:00:00|72865.5|72845.5|72858.5|72848.5|72867.2|72850.6|72854.7|72840|277
1695013500000|2023-09-18 05:05:00|72858.8|72848.8|72858.3|72848.3|72858.9|72848.9|72853.5|72843.5|334
1695013800000|2023-09-18 05:10:00|72858.4|72848.4|72864.9|72854.9|72868.7|72858.7|72857.4|72847.4|305
1695014100000|2023-09-18 05:15:00|72865|72855|72870.1|72860.1|72870.3|72860.3|72861.5|72851.5|338
1695014400000|2023-09-18 05:20:00|72869.9|72859.9|72874.4|72854.4|72878|72859.9|72863.4|72851.4|343
1695014700000|2023-09-18 05:25:00|72874.7|72854.7|72869.9|72859.9|72878.5|72862.6|72864.6|72850.7|363
1695015000000|2023-09-18 05:30:00|72869.8|72859.8|72860.5|72850.5|72870.5|72860|72860.4|72849.1|431
1695015300000|2023-09-18 05:35:00|72860.6|72850.6|72849.4|72839.4|72862.3|72852.3|72849.3|72835|334
1695015600000|2023-09-18 05:40:00|72849.5|72839.5|72861.8|72851.8|72865|72853.7|72849.3|72839.3|433
1695015900000|2023-09-18 05:45:00|72859.7|72849.7|72860.8|72850.8|72869.5|72856.4|72858.8|72848.8|515
1695016200000|2023-09-18 05:50:00|72861|72851|72872.7|72862.7|72880.8|72864.2|72856.5|72846.5|433
1695016500000|2023-09-18 05:55:00|72872.8|72862.8|72894.1|72884.1|72900.8|72885.3|72872.8|72859.2|552
1695016800000|2023-09-18 06:00:00|72894|72884|72886.6|72866.6|72894.6|72884|72874.8|72860.9|699
1695017100000|2023-09-18 06:05:00|72886.7|72866.7|72867.9|72857.9|72889.2|72873.1|72865.9|72850.2|710
1695017400000|2023-09-18 06:10:00|72867.8|72857.8|72861|72851|72870.9|72858.1|72852.8|72838.9|633
1695017700000|2023-09-18 06:15:00|72860.9|72850.9|72854.3|72844.3|72860.9|72850.9|72846.6|72833.9|586
1695018000000|2023-09-18 06:20:00|72854.1|72844.1|72861|72851|72862.4|72852.4|72854.1|72844.1|460
1695018300000|2023-09-18 06:25:00|72862|72852|72888.1|72878.1|72888.1|72878.1|72862|72852|662
1695018600000|2023-09-18 06:30:00|72887.7|72877.7|72892.1|72882.1|72892.7|72882.7|72885.2|72875.2|422
1695018900000|2023-09-18 06:35:00|72892|72882|72890.1|72880.1|72896.2|72886.2|72888.9|72878.9|454
1695019200000|2023-09-18 06:40:00|72890|72880|72882.8|72872.8|72895.2|72885.2|72882.6|72872.6|430
1695019500000|2023-09-18 06:45:00|72882.9|72872.9|72907.2|72897.2|72912.2|72899.1|72882.6|72872.6|580
1695019800000|2023-09-18 06:50:00|72907.6|72897.6|72899.3|72889.3|72911.6|72901.6|72896.8|72886.8|553
1695020100000|2023-09-18 06:55:00|72900.1|72890.1|72923.7|72913.7|72926.3|72916.3|72900.1|72889.5|719
1695020400000|2023-09-18 07:00:00|72923.3|72913.3|72925.7|72915.7|72928|72918|72915.5|72905.5|482
1695020700000|2023-09-18 07:05:00|72925.8|72915.8|72927|72917|72936.1|72926.1|72917.5|72907.5|610
1695021000000|2023-09-18 07:10:00|72927.1|72917.1|72936.4|72926.4|72944.9|72934.9|72926|72916|598
1695021300000|2023-09-18 07:15:00|72936.5|72926.5|72934.5|72924.5|72943.8|72931.4|72922.4|72912.4|524
1695021600000|2023-09-18 07:20:00|72934.4|72924.4|72925.2|72915.2|72935.4|72925.4|72914.8|72904.8|467
1695021900000|2023-09-18 07:25:00|72925.1|72915.1|72911.5|72901.5|72931.8|72921.8|72907.8|72897.8|469
1695022200000|2023-09-18 07:30:00|72911.4|72901.4|72923.1|72913.1|72925.2|72913.3|72906.4|72896.4|518
1695022500000|2023-09-18 07:35:00|72924|72914|72932.3|72922.3|72949.1|72939.1|72924|72914|523
1695022800000|2023-09-18 07:40:00|72932.2|72922.2|72922.4|72912.4|72933.9|72923.9|72922.1|72907.3|487
1695023100000|2023-09-18 07:45:00|72922.5|72912.5|72923.5|72913.5|72924.8|72914.8|72916.8|72906.8|358
1695023400000|2023-09-18 07:50:00|72923.4|72913.4|72943.8|72933.8|72946.9|72936.9|72923.4|72913.4|489
1695023700000|2023-09-18 07:55:00|72943.9|72933.9|72949.2|72929.2|72952.8|72942.8|72938.6|72922.9|474
1695024000000|2023-09-18 08:00:00|72949.3|72929.3|72933|72923|72949.6|72936|72932.9|72922.9|480
1695024300000|2023-09-18 08:05:00|72932.8|72922.8|72953.5|72943.5|72963.4|72953.4|72932.6|72922.6|553
1695024600000|2023-09-18 08:10:00|72953.4|72943.4|72950.9|72940.9|72957.7|72947.7|72944.3|72934.3|504
1695024900000|2023-09-18 08:15:00|72950.8|72940.8|72966.4|72956.4|72967.8|72957.8|72949.2|72939.2|369
1695025200000|2023-09-18 08:20:00|72966.5|72956.5|72957.3|72947.3|72966.5|72956.5|72951.8|72941.8|351
1695025500000|2023-09-18 08:25:00|72957.2|72947.2|72953.2|72943.2|72967.7|72957.7|72953|72943|434
1695025800000|2023-09-18 08:30:00|72953.3|72943.3|72966.3|72956.3|72974.7|72959.9|72948.2|72938.2|570
1695026100000|2023-09-18 08:35:00|72964.3|72954.3|72969.6|72959.6|72975.6|72961.4|72962|72948.9|531
1695026400000|2023-09-18 08:40:00|72969.4|72959.4|72967.3|72957.3|72972|72962|72961.7|72951.7|473
1695026700000|2023-09-18 08:45:00|72967.4|72957.4|72950.7|72940.7|72971.7|72961.7|72948.8|72938.8|453
1695027000000|2023-09-18 08:50:00|72950.6|72940.6|72940.7|72930.7|72951.9|72941.9|72939.3|72929.3|438
1695027300000|2023-09-18 08:55:00|72940.8|72930.8|72940.8|72930.8|72945.2|72935.2|72931|72921|412
1695027600000|2023-09-18 09:00:00|72941.1|72931.1|72949.5|72939.5|72950.6|72940.6|72935.6|72925.6|406
1695027900000|2023-09-18 09:05:00|72949.4|72939.4|72943.1|72933.1|72949.7|72939.7|72940.3|72930.3|332
1695028200000|2023-09-18 09:10:00|72943.2|72933.2|72944.4|72934.4|72951.5|72941.5|72939.6|72929.6|326
1695028500000|2023-09-18 09:15:00|72944.3|72934.3|72944.9|72934.9|72954|72941.3|72937.8|72924.9|400
1695028800000|2023-09-18 09:20:00|72945|72935|72976.2|72956.2|72976.8|72956.9|72943.8|72933.8|409
1695029100000|2023-09-18 09:25:00|72976.3|72956.3|72959.1|72949.1|72978.3|72962.4|72955|72945|508
1695029400000|2023-09-18 09:30:00|72958.9|72948.9|72949.3|72939.3|72961.3|72951.3|72945.8|72935.8|546
1695029700000|2023-09-18 09:35:00|72949.4|72939.4|72951.4|72941.4|72960.1|72950.1|72938.5|72928.5|459
1695030000000|2023-09-18 09:40:00|72951.2|72941.2|72964.8|72954.8|72976.1|72960.7|72950.6|72937.6|516
1695030300000|2023-09-18 09:45:00|72964.9|72954.9|72977.2|72967.2|72989.1|72973.2|72963.4|72953.4|457
1695030600000|2023-09-18 09:50:00|72977|72967|72982.9|72972.9|72985.5|72973|72974.2|72961.2|406
1695030900000|2023-09-18 09:55:00|72982.8|72972.8|72977.6|72967.6|72988.6|72978.6|72977|72967|405
1695031200000|2023-09-18 10:00:00|72977|72967|72967.7|72957.7|72978.9|72968.9|72966.1|72956.1|505
1695031500000|2023-09-18 10:05:00|72967.3|72957.3|72963.9|72953.9|72968.1|72958.1|72959.6|72944.6|570
1695031800000|2023-09-18 10:10:00|72963.8|72953.8|72969.4|72959.4|72971.7|72961.7|72963.8|72953.8|509
1695032100000|2023-09-18 10:15:00|72969.5|72959.5|72971|72961|72971.8|72961.8|72965|72955|392
1695032400000|2023-09-18 10:20:00|72971.1|72961.1|72970.4|72960.4|72972.2|72962.2|72964.5|72954.5|339
1695032700000|2023-09-18 10:25:00|72970.3|72960.3|72969.5|72959.5|72970.6|72960.6|72964.3|72954.3|399
1695033000000|2023-09-18 10:30:00|72969.6|72959.6|72964.2|72954.2|72970.7|72960.7|72964|72954|372
1695033300000|2023-09-18 10:35:00|72964.3|72954.3|72968.5|72958.5|72970.2|72960.2|72959.8|72949.8|385
1695033600000|2023-09-18 10:40:00|72968.6|72958.6|72981.6|72971.6|72988.6|72973.9|72968.5|72958.5|391
1695033900000|2023-09-18 10:45:00|72981.5|72971.5|72984.7|72974.7|72991.4|72975.1|72974.5|72964.1|360
1695034200000|2023-09-18 10:50:00|72984.3|72974.3|72996.6|72976.6|72996.9|72976.9|72978.3|72964|344
1695034500000|2023-09-18 10:55:00|72996.4|72976.4|72981.3|72971.3|72996.6|72981.5|72980.6|72970.6|357
1695034800000|2023-09-18 11:00:00|72981.4|72971.4|72974.1|72964.1|72981.6|72971.6|72974|72964|373
1695035100000|2023-09-18 11:05:00|72974.2|72964.2|72976.2|72966.2|72978.8|72968.8|72974|72964|390
1695035400000|2023-09-18 11:10:00|72976.1|72966.1|72973|72963|72981.6|72971.6|72969.8|72959.8|410
1695035700000|2023-09-18 11:15:00|72973.1|72963.1|72970.4|72960.4|72982.8|72966.4|72962.1|72947.7|466
1695036000000|2023-09-18 11:20:00|72970.5|72960.5|72976.7|72966.7|72979.3|72969.3|72968|72954.9|309
1695036300000|2023-09-18 11:25:00|72977.9|72967.9|72982.5|72962.5|72984.1|72972.1|72972.1|72962.1|349
1695036600000|2023-09-18 11:30:00|72982.7|72962.7|72978.9|72968.9|72983|72969.3|72967.8|72957.8|473
1695036900000|2023-09-18 11:35:00|72978.8|72968.8|72984.8|72964.8|72986.1|72971.7|72977.3|72962.9|455
1695037200000|2023-09-18 11:40:00|72985|72965|72975.4|72965.4|72986.5|72974.6|72973.7|72963.7|386
1695037500000|2023-09-18 11:45:00|72972.4|72962.4|72965.8|72945.8|72973.1|72962.4|72952.4|72933|560
1695037800000|2023-09-18 11:50:00|72965.7|72945.7|72963.8|72953.8|72972.7|72959.1|72962.5|72945.3|443
1695038100000|2023-09-18 11:55:00|72963.9|72953.9|72956.8|72946.8|72968.4|72958.4|72954.1|72939.7|497
1695038400000|2023-09-18 12:00:00|72956.6|72946.6|72956.8|72936.8|72964|72949.3|72947.4|72930|544
1695038700000|2023-09-18 12:05:00|72956.7|72936.7|72957.9|72947.9|72957.9|72947.9|72944.6|72933.5|517
1695039000000|2023-09-18 12:10:00|72957.8|72947.8|72946.1|72936.1|72957.9|72947.9|72946.1|72936.1|449
1695039300000|2023-09-18 12:15:00|72945.9|72935.9|72948.2|72938.2|72951.5|72941.5|72945.9|72935.9|411
1695039600000|2023-09-18 12:20:00|72948.3|72938.3|72959.5|72949.5|72966.6|72956.6|72943.6|72933.6|583
1695039900000|2023-09-18 12:25:00|72959.6|72949.6|72954.6|72944.6|72964.7|72951.5|72949.1|72939.1|560
1695040200000|2023-09-18 12:30:00|72954.5|72944.5|72955.2|72945.2|72961.8|72951.8|72952.6|72942.6|508
1695040500000|2023-09-18 12:35:00|72955|72945|72966.4|72946.4|72969.5|72954.5|72952.6|72939.5|607
1695040800000|2023-09-18 12:40:00|72965.7|72945.7|72970.6|72950.6|72972.6|72955.7|72958.9|72945.4|627
1695041100000|2023-09-18 12:45:00|72970.7|72950.7|72967.5|72957.5|72978.6|72962.3|72964.6|72950.7|580
1695041400000|2023-09-18 12:50:00|72967.6|72957.6|72974.1|72954.1|72974.9|72964.3|72965.4|72952|539
1695041700000|2023-09-18 12:55:00|72974.5|72954.5|72950|72940|72974.8|72955.1|72948.8|72938.8|592
1695042000000|2023-09-18 13:00:00|72949.5|72939.5|72957.8|72947.8|72964.2|72954.2|72948.2|72934.1|694
1695042300000|2023-09-18 13:05:00|72957.9|72947.9|72964.1|72954.1|72969.5|72959.5|72951|72941|615
1695042600000|2023-09-18 13:10:00|72964|72954|72941.1|72931.1|72967.4|72957.4|72940.5|72930.5|532
1695042900000|2023-09-18 13:15:00|72941.5|72931.5|72928.6|72918.6|72944|72933.7|72926|72914.7|559
1695043200000|2023-09-18 13:20:00|72928.4|72918.4|72937|72927|72947.3|72931.4|72928|72918|544
1695043500000|2023-09-18 13:25:00|72937.6|72927.6|72935.5|72915.5|72937.8|72927.8|72924.7|72914.7|522
1695043800000|2023-09-18 13:30:00|72935.4|72915.4|72959.7|72939.7|72963.8|72947.7|72935.2|72915.2|741
1695044100000|2023-09-18 13:35:00|72959.6|72939.6|72953.9|72943.9|72961.3|72951.3|72952|72939.6|566
1695044400000|2023-09-18 13:40:00|72953.8|72943.8|72959.6|72939.6|72962.3|72951.5|72948.5|72938.5|671
1695044700000|2023-09-18 13:45:00|72959.7|72939.7|72965.4|72945.4|72966.1|72946.1|72944.5|72929|694
1695045000000|2023-09-18 13:50:00|72965.5|72945.5|72961.7|72951.7|72974.6|72964.6|72956.7|72945.3|621
1695045300000|2023-09-18 13:55:00|72961.4|72951.4|72978.3|72958.3|72981.3|72968.4|72961.4|72951.4|675
1695045600000|2023-09-18 14:00:00|72978.8|72958.8|72979|72969|72982.3|72970|72968.4|72957|746
1695045900000|2023-09-18 14:05:00|72978.9|72968.9|72972.8|72962.8|72989|72979|72972.6|72962.6|615
1695046200000|2023-09-18 14:10:00|72972.7|72962.7|72963.6|72953.6|72980|72970|72959.3|72949.3|641
1695046500000|2023-09-18 14:15:00|72963.5|72953.5|72970.2|72960.2|72970.5|72960.5|72955.4|72944.6|588
1695046800000|2023-09-18 14:20:00|72970.3|72960.3|72957.2|72947.2|72973.2|72963.2|72952.1|72942.1|552
1695047100000|2023-09-18 14:25:00|72957.1|72947.1|72969.4|72959.4|72975.2|72965.2|72952.1|72940.9|609
1695047400000|2023-09-18 14:30:00|72969.3|72959.3|72953|72943|72973.3|72963.3|72952.6|72942.6|492
1695047700000|2023-09-18 14:35:00|72953.1|72943.1|72947.5|72937.5|72954.7|72944.7|72944.3|72929.8|706
1695048000000|2023-09-18 14:40:00|72947.4|72937.4|72933|72923|72948|72938|72932.3|72919.3|676
1695048300000|2023-09-18 14:45:00|72932.7|72922.7|72937.9|72927.9|72938.2|72928.2|72930.2|72920.2|507
1695048600000|2023-09-18 14:50:00|72938.1|72928.1|72941.3|72931.3|72943.5|72933.5|72928.8|72918.8|569
1695048900000|2023-09-18 14:55:00|72941.1|72931.1|72938.9|72928.9|72943|72933|72933.6|72923.6|495
1695049200000|2023-09-18 15:00:00|72939|72929|72932|72922|72940.9|72930.9|72932|72922|582
1695049500000|2023-09-18 15:05:00|72932.2|72922.2|72944.2|72934.2|72946|72934.2|72931.6|72921.6|448
1695049800000|2023-09-18 15:10:00|72944.1|72934.1|72934.1|72924.1|72952.3|72938|72933.3|72917.3|618
1695050100000|2023-09-18 15:15:00|72934.2|72924.2|72938.7|72928.7|72939.5|72929.4|72933.2|72918.1|439
1695050400000|2023-09-18 15:20:00|72938.5|72928.5|72937.6|72927.6|72944.1|72934.1|72937.2|72927.2|462
1695050700000|2023-09-18 15:25:00|72937.7|72927.7|72934|72924|72938.8|72928.8|72932.6|72922.6|438
1695051000000|2023-09-18 15:30:00|72933.9|72923.9|72927.6|72917.6|72936.1|72926|72921.5|72909.6|505
1695051300000|2023-09-18 15:35:00|72927.3|72917.3|72931.3|72911.3|72932.7|72922.7|72923.3|72911.2|528
1695051600000|2023-09-18 15:40:00|72931.4|72911.4|72920.4|72910.4|72932.9|72917.4|72920.4|72907.7|508
1695051900000|2023-09-18 15:45:00|72920.5|72910.5|72925.2|72915.2|72931.8|72915.5|72917|72905.7|510
1695052200000|2023-09-18 15:50:00|72925.3|72915.3|72923.3|72913.3|72932.4|72921.1|72921.2|72909|357
1695052500000|2023-09-18 15:55:00|72923.1|72913.1|72926.9|72916.9|72931.6|72921.6|72921|72911|486
1695052800000|2023-09-18 16:00:00|72926.7|72916.7|72919.7|72909.7|72926.7|72916.7|72915.9|72905.9|501
1695053100000|2023-09-18 16:05:00|72919.8|72909.8|72926.3|72916.3|72934.1|72916.5|72918.9|72905.3|419
1695053400000|2023-09-18 16:10:00|72926.5|72916.5|72928.9|72908.9|72932.2|72921.1|72924.4|72907|335
1695053700000|2023-09-18 16:15:00|72928.4|72908.4|72917.3|72907.3|72929.4|72909.4|72916.6|72903.1|338
1695054000000|2023-09-18 16:20:00|72917.2|72907.2|72923.5|72913.5|72926.4|72916.4|72914.4|72904.4|320
1695054300000|2023-09-18 16:25:00|72923.8|72913.8|72925.1|72915.1|72926|72916|72921.9|72911.9|313
1695054600000|2023-09-18 16:30:00|72925|72915|72925.2|72915.2|72926|72916|72922.7|72912.7|311
1695054900000|2023-09-18 16:35:00|72925.3|72915.3|72934.1|72924.1|72935|72925|72924.7|72914.7|327
1695055200000|2023-09-18 16:40:00|72933.9|72923.9|72928|72918|72939.2|72929.2|72927.8|72917.8|428
1695055500000|2023-09-18 16:45:00|72927.9|72917.9|72921.2|72911.2|72929.7|72919.7|72920|72910|279
1695055800000|2023-09-18 16:50:00|72921.3|72911.3|72922.6|72912.6|72923|72913|72920.5|72910.5|255
1695056100000|2023-09-18 16:55:00|72922.7|72912.7|72926.7|72906.7|72929.4|72914.9|72922.6|72903.9|300
1695056400000|2023-09-18 17:00:00|72926.8|72906.8|72924.9|72904.9|72927.1|72907.1|72924.4|72904.4|240
1695056700000|2023-09-18 17:05:00|72925|72905|72917.6|72897.6|72927.2|72907.2|72917.1|72897.1|320
1695057000000|2023-09-18 17:10:00|72917.5|72897.5|72914.6|72894.6|72920.1|72903.5|72909.6|72889.6|461
1695057300000|2023-09-18 17:15:00|72914.4|72894.4|72913.4|72893.4|72917.1|72897.1|72911.6|72891.6|389
1695057600000|2023-09-18 17:20:00|72913.3|72893.3|72913|72893|72913.9|72893.9|72912.2|72892.2|345
1695057900000|2023-09-18 17:25:00|72912.9|72892.9|72916.3|72896.3|72917.1|72897.1|72912.9|72892.9|454
1695058200000|2023-09-18 17:30:00|72916.5|72896.5|72911.5|72901.5|72917.9|72904.2|72910.9|72893.7|373
1695058500000|2023-09-18 17:35:00|72911.4|72901.4|72914.4|72904.4|72915.4|72905.4|72910.4|72900.4|294
1695058800000|2023-09-18 17:40:00|72914.3|72904.3|72911.4|72901.4|72916|72906|72911.1|72901.1|340
1695059100000|2023-09-18 17:45:00|72911.5|72901.5|72911.5|72901.5|72912.6|72902.6|72909.1|72899.1|336
1695059400000|2023-09-18 17:50:00|72911.7|72901.7|72916|72906|72916.7|72906.7|72907|72897|335
1695059700000|2023-09-18 17:55:00|72916.1|72906.1|72928.5|72918.5|72929.1|72919.1|72916.1|72901.5|467
1695060000000|2023-09-18 18:00:00|72928.4|72918.4|72926.6|72916.6|72928.4|72918.4|72924.5|72914.5|434
1695060300000|2023-09-18 18:05:00|72926.5|72916.5|72929.3|72919.3|72929.8|72919.8|72924.7|72914.7|335
1695060600000|2023-09-18 18:10:00|72929.2|72919.2|72927|72917|72933.4|72923.4|72926.6|72916.6|306
1695060900000|2023-09-18 18:15:00|72927.2|72917.2|72929.8|72919.8|72931.9|72920.6|72926.3|72910.7|322
1695061200000|2023-09-18 18:20:00|72929.7|72919.7|72929.3|72919.3|72930.6|72920.6|72929.1|72919.1|377
1695061500000|2023-09-18 18:25:00|72929.2|72919.2|72930.5|72910.5|72931.9|72921.4|72925.8|72910.5|431
1695061800000|2023-09-18 18:30:00|72929.8|72909.8|72933|72913|72933.8|72913.8|72928.4|72908.4|371
1695062100000|2023-09-18 18:35:00|72932.9|72912.9|72927.1|72907.1|72933.8|72913.8|72923.3|72903.3|430
1695062400000|2023-09-18 18:40:00|72927.2|72907.2|72930.4|72910.4|72930.4|72913.2|72922.6|72906.8|331
1695062700000|2023-09-18 18:45:00|72930.3|72910.3|72929.3|72909.3|72930.7|72910.7|72927.2|72907.2|431
1695063000000|2023-09-18 18:50:00|72929.4|72909.4|72934.7|72914.7|72935.7|72915.7|72927.1|72907.1|518
1695063300000|2023-09-18 18:55:00|72934.8|72914.8|72930.5|72910.5|72935|72915|72930.4|72910.4|561
1695063600000|2023-09-18 19:00:00|72930.3|72910.3|72933.9|72913.9|72935.3|72915.3|72929.2|72909.2|489
1695063900000|2023-09-18 19:05:00|72934|72914|72928.4|72918.4|72934.3|72918.6|72928.2|72910.5|502
1695064200000|2023-09-18 19:10:00|72928.5|72918.5|72922.8|72912.8|72932.4|72918.7|72921.8|72908.5|504
1695064500000|2023-09-18 19:15:00|72922.9|72912.9|72927.7|72907.7|72928.7|72912.9|72922.3|72906.7|409
1695064800000|2023-09-18 19:20:00|72927.8|72907.8|72923.5|72913.5|72928|72914|72922.4|72907.8|271
1695065100000|2023-09-18 19:25:00|72923.4|72913.4|72922|72912|72923.6|72913.6|72921.6|72911.6|304
1695065400000|2023-09-18 19:30:00|72922.1|72912.1|72929.4|72909.4|72932.6|72912.6|72921.9|72906.1|565
1695065700000|2023-09-18 19:35:00|72929.3|72909.3|72925.8|72905.8|72929.6|72909.6|72924.9|72904.9|694
1695066000000|2023-09-18 19:40:00|72925.9|72905.9|72926.2|72906.2|72926.5|72906.5|72924.7|72904.7|624
1695066300000|2023-09-18 19:45:00|72926.3|72906.3|72926.5|72906.5|72927.7|72911.4|72921.3|72906|433
1695066600000|2023-09-18 19:50:00|72926.6|72906.6|72925.8|72915.8|72926.9|72916.5|72921.6|72901.6|429
1695066900000|2023-09-18 19:55:00|72925.7|72915.7|72939.2|72919.2|72939.8|72920.6|72925.5|72914.6|357
1695067200000|2023-09-18 20:00:00|72939.6|72919.6|72946.1|72926.1|72948.5|72928.5|72936.3|72916.3|277
1695067500000|2023-09-18 20:05:00|72945.9|72925.9|72939|72919|72945.9|72925.9|72936.8|72916.8|422
1695067800000|2023-09-18 20:10:00|72938.9|72918.9|72938.6|72918.6|72940.9|72920.9|72937.8|72917.8|317
1695068100000|2023-09-18 20:15:00|72938.4|72918.4|72934.3|72914.3|72938.7|72918.7|72932.6|72912.6|222
1695068400000|2023-09-18 20:20:00|72934.2|72914.2|72933.8|72913.8|72934.6|72914.6|72933.2|72913.2|210
1695068700000|2023-09-18 20:25:00|72933.7|72913.7|72933.7|72913.7|72934.1|72914.1|72932.8|72912.8|237
1695069000000|2023-09-18 20:30:00|72933.6|72913.6|72928.6|72908.6|72934.1|72914.1|72923.1|72903.1|664
1695069300000|2023-09-18 20:35:00|72928.5|72908.5|72927.3|72907.3|72929.6|72909.6|72926.9|72906.9|421
1695069600000|2023-09-18 20:40:00|72927.2|72907.2|72923.9|72903.9|72927.5|72907.5|72923.7|72903.7|302
1695069900000|2023-09-18 20:45:00|72924.1|72904.1|72923.9|72903.9|72925.8|72905.8|72923|72903|114
1695070200000|2023-09-18 20:50:00|72923.8|72903.8|72922.3|72902.3|72924.3|72904.3|72922.1|72902.1|147
1695070500000|2023-09-18 20:55:00|72922.7|72902.7|72938.7|72885.7|72938.8|72905.6|72911.8|72885.5|470
1695070800000|2023-09-18 21:00:00|72941|72884|72960.8|72886.6|72965.1|72886.6|72939.9|72880.5|47
1695071100000|2023-09-18 21:05:00|72960.9|72886.7|72960.9|72887.4|72961.9|72892.9|72955.1|72883.3|65
1695071400000|2023-09-18 21:10:00|72960.5|72888.2|72961.1|72881.7|72961.2|72889.4|72957.4|72881.4|41
1695071700000|2023-09-18 21:15:00|72960.6|72881.8|72962.6|72885.2|72963.9|72885.2|72959.8|72880.7|47
1695072000000|2023-09-18 21:20:00|72962.7|72885.1|72964|72883|72964.1|72885.1|72962.7|72882.6|35
1695072300000|2023-09-18 21:25:00|72964.1|72883.1|72961.8|72884.2|72964.2|72884.3|72961.7|72881.7|30
1695072600000|2023-09-18 21:30:00|72962.4|72885.5|72964.3|72884.8|72964.9|72887.5|72961.6|72884.7|47
1695072900000|2023-09-18 21:35:00|72964.9|72882.2|72962.7|72886|72967.6|72886.9|72962.1|72882.2|62
1695073200000|2023-09-18 21:40:00|72962.6|72886.1|72959.7|72886.2|72963.9|72887.7|72958.9|72885.7|61
1695073500000|2023-09-18 21:45:00|72958.7|72887.3|72958.5|72888.8|72959.7|72890.2|72957.2|72887.3|65
1695073800000|2023-09-18 21:50:00|72958.6|72888.9|72962.2|72886.5|72962.6|72889.2|72956.4|72886|57
1695074100000|2023-09-18 21:55:00|72962.1|72886.4|72987.5|72884.4|72997.6|72886.9|72960.6|72877.8|116
1695074400000|2023-09-18 22:00:00|72992|72884.3|72972.8|72887.2|72993|72895.6|72964.8|72884|178
1695074700000|2023-09-18 22:05:00|72972.9|72887.5|72971.5|72882.7|72973.2|72894.1|72958.7|72882.7|70
1695075000000|2023-09-18 22:10:00|72966|72885.7|72956.7|72894.6|72970.4|72895.8|72956.7|72883|56
1695075300000|2023-09-18 22:15:00|72957.7|72894.8|72963.2|72891.9|72967.4|72894.8|72957.7|72886.4|131
1695075600000|2023-09-18 22:20:00|72963.1|72891.7|72949|72890.1|72970.1|72895.5|72949|72887.9|262
1695075900000|2023-09-18 22:25:00|72949.4|72890|72948|72887.4|72955.8|72892.9|72942.5|72887.1|175
1695076200000|2023-09-18 22:30:00|72949|72887.3|72946.1|72889.5|72954.5|72892.4|72944.5|72885.5|283
1695076500000|2023-09-18 22:35:00|72946.2|72889.7|72944.8|72883.4|72953.4|72891.7|72942.5|72883.3|224
1695076800000|2023-09-18 22:40:00|72944.4|72886.6|72953.3|72891.8|72955.6|72892.8|72943.7|72883.5|205
1695077100000|2023-09-18 22:45:00|72952.6|72891.6|72954.9|72889.2|72958.1|72893.1|72949.4|72888.6|106
1695077400000|2023-09-18 22:50:00|72952.1|72889.3|72942.3|72890.7|72956.2|72893.7|72942.3|72885.7|110
1695077700000|2023-09-18 22:55:00|72942.2|72890.9|72950.4|72888.3|72954.7|72891.6|72942.2|72886.2|105
1695078000000|2023-09-18 23:00:00|72952.2|72886.1|72949.1|72896.7|72954.7|72899.9|72944.9|72886.1|168
1695078300000|2023-09-18 23:05:00|72948.6|72896.6|72942.5|72895.5|72952.1|72901.5|72942.5|72886.7|156
1695078600000|2023-09-18 23:10:00|72942.2|72898|72940.1|72896.4|72945.1|72898.9|72930.9|72888.5|199
1695078900000|2023-09-18 23:15:00|72940|72894|72936.1|72893.8|72947.1|72903.4|72935.9|72889.5|380
1695079200000|2023-09-18 23:20:00|72933.4|72893.5|72934.7|72894|72938.7|72895.5|72931.9|72889.4|166
1695079500000|2023-09-18 23:25:00|72934.9|72893.9|72930.3|72889.5|72938.6|72895.7|72929.5|72888.7|151
1695079800000|2023-09-18 23:30:00|72928.3|72889.7|72927.6|72907.6|72945.1|72910.8|72924|72889.6|294
1695080100000|2023-09-18 23:35:00|72929.2|72909.2|72928.3|72908.3|72931.5|72911.5|72927.6|72907.6|297
1695080400000|2023-09-18 23:40:00|72927.5|72907.5|72930.9|72910.9|72950.3|72918.9|72927.4|72906.9|320
1695080700000|2023-09-18 23:45:00|72931|72911|72933.6|72913.6|72937.3|72917.3|72926.3|72906.3|416
1695081000000|2023-09-18 23:50:00|72933.7|72913.7|72935.6|72915.6|72938.2|72918.2|72932.6|72912.6|284
1695081300000|2023-09-18 23:55:00|72935.4|72915.4|72935.9|72915.9|72937.5|72917.5|72934.6|72914.6|163
1695081600000|2023-09-19 00:00:00|72936.4|72916.4|72909|72889|72936.5|72916.5|72907.6|72887.6|507
1695081900000|2023-09-19 00:05:00|72908.6|72888.6|72909.4|72889.4|72912.3|72892.3|72908.3|72888.3|382
1695082200000|2023-09-19 00:10:00|72909.3|72889.3|72919.4|72899.4|72920.9|72900.9|72896.4|72876.4|483
1695082500000|2023-09-19 00:15:00|72919.3|72899.3|72922.2|72902.2|72923.6|72903.6|72917.1|72897.1|327
1695082800000|2023-09-19 00:20:00|72922.3|72902.3|72925.6|72905.6|72926.7|72906.7|72916.8|72896.8|369
1695083100000|2023-09-19 00:25:00|72925.5|72905.5|72926.3|72906.3|72927.8|72911.6|72921.4|72901.7|419
1695083400000|2023-09-19 00:30:00|72926.5|72906.5|72923|72903|72926.7|72906.7|72918.1|72898.1|444
1695083700000|2023-09-19 00:35:00|72923.1|72903.1|72927.8|72907.8|72937.6|72917.6|72922.8|72902.8|442
1695084000000|2023-09-19 00:40:00|72927.7|72907.7|72972.7|72952.7|72973.1|72953.1|72926.9|72906.9|506
1695084300000|2023-09-19 00:45:00|72972.6|72952.6|72959.5|72939.5|72984.1|72964.1|72958.6|72938.6|526
1695084600000|2023-09-19 00:50:00|72959.7|72939.7|72961.8|72941.8|72963.5|72952.4|72951.6|72933.1|415
1695084900000|2023-09-19 00:55:00|72955.5|72945.5|72966.2|72946.2|72969.6|72954.4|72955.5|72937.4|414
1695085200000|2023-09-19 01:00:00|72966.3|72946.3|72972.7|72952.7|72976.4|72956.4|72956.9|72936.9|691
1695085500000|2023-09-19 01:05:00|72972.8|72952.8|72978.2|72958.2|72983.8|72963.8|72967.7|72948|588
1695085800000|2023-09-19 01:10:00|72978|72958|72977.7|72957.7|72982.9|72962.9|72969.7|72949.7|589
1695086100000|2023-09-19 01:15:00|72976.1|72956.1|72967.2|72947.2|72978.2|72958.2|72955.3|72935.3|567
1695086400000|2023-09-19 01:20:00|72967.1|72947.1|72966.2|72946.2|72974.6|72958.5|72964.7|72944.7|444
1695086700000|2023-09-19 01:25:00|72965.9|72945.9|72975.1|72955.1|72978.2|72958.6|72965.1|72945.1|344
1695087000000|2023-09-19 01:30:00|72975.3|72955.3|72997.3|72987.3|73007.4|72992.8|72970.4|72950.4|521
1695087300000|2023-09-19 01:35:00|72997|72987|73017.6|72997.6|73017.7|73003.1|72993.8|72975.8|651
1695087600000|2023-09-19 01:40:00|73017.7|72997.7|72995.9|72985.9|73021.5|73009.9|72992.2|72982.1|546
1695087900000|2023-09-19 01:45:00|72995.8|72985.8|72985.3|72975.3|73002.1|72990.7|72984.8|72973.3|628
1695088200000|2023-09-19 01:50:00|72984.9|72974.9|72993.1|72983.1|73001.2|72991.2|72983.6|72967.4|568
1695088500000|2023-09-19 01:55:00|72993|72983|72995.5|72985.5|72997|72987|72981.3|72971|481
1695088800000|2023-09-19 02:00:00|72995.3|72985.3|72999.5|72989.5|73002.1|72992.1|72992.6|72982.6|627
1695089100000|2023-09-19 02:05:00|72999.4|72989.4|73002.8|72992.8|73009.8|72998.6|72998.8|72984.4|463
1695089400000|2023-09-19 02:10:00|73002.9|72992.9|72989.1|72979.1|73003.1|72993.1|72986|72976|448
1695089700000|2023-09-19 02:15:00|72989.2|72979.2|72992.6|72982.6|72999.9|72989.9|72988.2|72978.2|426
1695090000000|2023-09-19 02:20:00|72992.5|72982.5|72994.8|72984.8|73000.6|72990.6|72988.6|72978.6|422
1695090300000|2023-09-19 02:25:00|72994.7|72984.7|72987.9|72977.9|73001.2|72991.2|72987.1|72977.1|536
1695090600000|2023-09-19 02:30:00|72987.8|72977.8|72994.1|72984.1|72998.4|72986.4|72987.6|72972.8|440
1695090900000|2023-09-19 02:35:00|72994.2|72984.2|72994.8|72984.8|73004.7|72991.7|72992.6|72977.5|479
1695091200000|2023-09-19 02:40:00|72994.9|72984.9|72995.8|72985.8|72998.5|72988.5|72994.3|72984.3|369
1695091500000|2023-09-19 02:45:00|72995.7|72985.7|73003|72993|73005|72995|72995.4|72985.4|448
1695091800000|2023-09-19 02:50:00|73003.1|72993.1|73006.5|72996.5|73007.3|72997.3|73001|72991|389
1695092100000|2023-09-19 02:55:00|73006.4|72996.4|72996|72986|73007.2|72997.2|72994.3|72983.5|461
1695092400000|2023-09-19 03:00:00|72995.9|72985.9|73002.1|72992.1|73004.6|72994.3|72991.6|72980.5|493
1695092700000|2023-09-19 03:05:00|73002.2|72992.2|73002.3|72992.3|73015|72997|72996.3|72981.8|490
1695093000000|2023-09-19 03:10:00|73002.4|72992.4|73006.7|72996.7|73008.9|72998.9|72993.5|72983.5|484
1695093300000|2023-09-19 03:15:00|73006.6|72996.6|72991.3|72981.3|73010.3|73000.3|72990.3|72978.2|509
1695093600000|2023-09-19 03:20:00|72991.4|72981.4|72996.9|72986.9|72997.2|72987.2|72990.8|72980.8|446
1695093900000|2023-09-19 03:25:00|72997|72987|73002.3|72992.3|73003.1|72993.1|72996|72986|302
1695094200000|2023-09-19 03:30:00|73002.2|72992.2|72991.9|72981.9|73002.4|72992.4|72988.9|72977.7|386
1695094500000|2023-09-19 03:35:00|72992|72982|73007.8|72987.8|73007.9|72987.9|72989.9|72975.1|471
1695094800000|2023-09-19 03:40:00|73007.7|72987.7|73001.1|72991.1|73007.7|72992.3|72997.8|72987.5|365
1695095100000|2023-09-19 03:45:00|73001|72991|73005.9|72985.9|73006.2|72992.3|72998.8|72984.7|291
1695095400000|2023-09-19 03:50:00|73006.1|72986.1|73000.7|72990.7|73007.5|72990.9|73000.3|72983.2|382
1695095700000|2023-09-19 03:55:00|73000.9|72990.9|73001|72991|73002.2|72992.2|73000.4|72990.4|237
1695096000000|2023-09-19 04:00:00|73000.8|72990.8|73003.7|72983.7|73004|72991.5|72997.4|72982.7|419
1695096300000|2023-09-19 04:05:00|73003.8|72983.8|72999.3|72989.3|73005.2|72990.8|72999|72982.6|444
1695096600000|2023-09-19 04:10:00|72999.2|72989.2|72998.5|72988.5|73001.8|72991.8|72993.4|72983.4|320
1695096900000|2023-09-19 04:15:00|72998.6|72988.6|72997.5|72987.5|72999.7|72989.7|72995.2|72985.2|344
1695097200000|2023-09-19 04:20:00|72997.6|72987.6|73006.9|72986.9|73008.8|72994.3|72997.6|72982.6|438
1695097500000|2023-09-19 04:25:00|73007|72987|73007.3|72987.3|73007.8|72991.5|73000.7|72985|428
1695097800000|2023-09-19 04:30:00|73007.4|72987.4|73005.6|72985.6|73008|72992.8|72999.5|72985.4|326
1695098100000|2023-09-19 04:35:00|73005.5|72985.5|73008.9|72988.9|73010.1|72995.3|72998.4|72980.3|426
1695098400000|2023-09-19 04:40:00|73009|72989|73014.9|72994.9|73015.7|73002.2|73002.9|72989|297
1695098700000|2023-09-19 04:45:00|73014.8|72994.8|73012.1|73002.1|73016.9|73005.1|73009.7|72994.8|290
1695099000000|2023-09-19 04:50:00|73012|73002|73006.1|72996.1|73018.1|73003.6|73002.7|72992.7|326
1695099300000|2023-09-19 04:55:00|73006|72996|73006.9|72996.9|73009.2|72999.2|73005.2|72995.2|354
1695099600000|2023-09-19 05:00:00|73006.8|72996.8|73015.2|73005.2|73016.3|73005.4|73005.8|72994.9|469
1695099900000|2023-09-19 05:05:00|73015.3|73005.3|73016.5|73006.5|73018|73008|73011.3|73001.3|424
1695100200000|2023-09-19 05:10:00|73016.4|73006.4|73024.4|73014.4|73024.4|73014.4|73014|73004|451
1695100500000|2023-09-19 05:15:00|73024.3|73014.3|73030.2|73020.2|73031.7|73021.7|73023.5|73013.5|366
1695100800000|2023-09-19 05:20:00|73030.3|73020.3|73062.6|73052.6|73063.2|73053.2|73030|73020|420
1695101100000|2023-09-19 05:25:00|73063.4|73053.4|73068.5|73048.5|73086.1|73073.3|73057.2|73047.2|620
1695101400000|2023-09-19 05:30:00|73068.6|73048.6|73040.2|73030.2|73078.1|73064.1|73040.2|73023.2|591
1695101700000|2023-09-19 05:35:00|73040.1|73030.1|73034|73024|73048.1|73038.1|73033.9|73023.9|484
1695102000000|2023-09-19 05:40:00|73033.8|73023.8|73031.8|73021.8|73042.9|73032.9|73026.2|73011.9|611
1695102300000|2023-09-19 05:45:00|73031.5|73021.5|73035.7|73025.7|73041|73031|73027.5|73017.5|458
1695102600000|2023-09-19 05:50:00|73035.6|73025.6|73036.2|73026.2|73046.6|73036.6|73032.6|73022.6|570
1695102900000|2023-09-19 05:55:00|73036.3|73026.3|73039.3|73029.3|73053.2|73043.2|73036.3|73026.3|440
1695103200000|2023-09-19 06:00:00|73040.2|73030.2|73041.8|73031.8|73047.9|73037.9|73032.1|73022.1|455
1695103500000|2023-09-19 06:05:00|73041.7|73031.7|73036.5|73026.5|73044.3|73034.3|73030.9|73020.9|644
1695103800000|2023-09-19 06:10:00|73036.4|73026.4|73019.8|73009.8|73042.7|73027.9|73016.7|73002.1|623
1695104100000|2023-09-19 06:15:00|73020|73010|73017.6|73007.6|73029.7|73018.8|73013.3|73003.3|519
1695104400000|2023-09-19 06:20:00|73017.5|73007.5|73030.3|73020.3|73031.3|73021.3|73014.5|73004.5|417
1695104700000|2023-09-19 06:25:00|73030.4|73020.4|73035.2|73025.2|73039.2|73029.2|73029.6|73019.6|387
1695105000000|2023-09-19 06:30:00|73035|73025|73031.5|73021.5|73044.7|73034.7|73025.1|73009.6|475
1695105300000|2023-09-19 06:35:00|73031.6|73021.6|73029.6|73019.6|73034|73024|73022|73012|542
1695105600000|2023-09-19 06:40:00|73029.7|73019.7|73036.5|73026.5|73039.1|73029.1|73029.7|73019.7|492
1695105900000|2023-09-19 06:45:00|73036.4|73026.4|73034|73024|73039.2|73029.2|73031.9|73021.9|466
1695106200000|2023-09-19 06:50:00|73033.9|73023.9|73039.2|73029.2|73040.3|73030.3|73029.5|73019.5|508
1695106500000|2023-09-19 06:55:00|73039.1|73029.1|73032|73022|73049.2|73035.2|73028.9|73018.9|617
1695106800000|2023-09-19 07:00:00|73032.2|73022.2|73038.2|73028.2|73040.6|73028.2|73025.6|73012.2|594
1695107100000|2023-09-19 07:05:00|73037.7|73027.7|73021.2|73011.2|73041.7|73031.7|73019|73009|600
1695107400000|2023-09-19 07:10:00|73020.9|73010.9|73023.9|73013.9|73026.9|73014|73010.6|73000.6|552
1695107700000|2023-09-19 07:15:00|73023.7|73013.7|73022.3|73012.3|73035.5|73020.9|73020.9|73007.4|494
1695108000000|2023-09-19 07:20:00|73022.2|73012.2|73023|73013|73028.8|73018.8|73018.2|73002.7|527
1695108300000|2023-09-19 07:25:00|73022.8|73012.8|73018.4|73008.4|73033.5|73023.5|73016.6|73006.6|550
1695108600000|2023-09-19 07:30:00|73018.5|73008.5|73022.1|73012.1|73023|73013|73018.3|73008.3|434
1695108900000|2023-09-19 07:35:00|73022|73012|72998.4|72988.4|73026.3|73016.3|72989|72973.7|569
1695109200000|2023-09-19 07:40:00|72998.5|72988.5|73001.3|72991.3|73001.7|72991.7|72984.5|72974.5|483
1695109500000|2023-09-19 07:45:00|73003.8|72993.8|72991.3|72981.3|73007.6|72997.6|72990.8|72980.8|534
1695109800000|2023-09-19 07:50:00|72991.2|72981.2|73004|72994|73005.4|72995.4|72988.2|72978.2|523
1695110100000|2023-09-19 07:55:00|73004.1|72994.1|73007.4|72997.4|73008.8|72998.8|72991|72981|603
1695110400000|2023-09-19 08:00:00|73007.7|72997.7|73008.7|72998.7|73014.2|73004.2|73003.3|72993.3|537
1695110700000|2023-09-19 08:05:00|73008.6|72998.6|73025.6|73015.6|73036|73021.3|73007.1|72997.1|569
1695111000000|2023-09-19 08:10:00|73025.8|73015.8|73031.3|73021.3|73038.8|73023.8|73021|73004.8|494
1695111300000|2023-09-19 08:15:00|73031.2|73021.2|73043.4|73033.4|73043.7|73033.7|73030.1|73020.1|477
1695111600000|2023-09-19 08:20:00|73043.5|73033.5|73034.5|73024.5|73044.3|73034.3|73031.7|73021.7|433
1695111900000|2023-09-19 08:25:00|73034.4|73024.4|73034.2|73024.2|73039.4|73029.4|73026.7|73016.7|494
1695112200000|2023-09-19 08:30:00|73033.9|73023.9|73029.7|73019.7|73035.2|73025.2|73026.6|73012.8|460
1695112500000|2023-09-19 08:35:00|73029.8|73019.8|73024.7|73014.7|73034.9|73024.9|73023.4|73013.4|370
1695112800000|2023-09-19 08:40:00|73024.6|73014.6|73027.8|73017.8|73030.7|73020.7|73024.6|73014.6|510
1695113100000|2023-09-19 08:45:00|73027.7|73017.7|73033.8|73023.8|73039.6|73026.8|73025.2|73015.2|489
1695113400000|2023-09-19 08:50:00|73033.9|73023.9|73022.4|73012.4|73037.9|73027.9|73021.8|73011.8|465
1695113700000|2023-09-19 08:55:00|73022.3|73012.3|73025|73015|73028|73018|73022.2|73012.2|408
1695114000000|2023-09-19 09:00:00|73024.8|73014.8|73038.8|73028.8|73039.8|73029.8|73024.8|73014.8|498
1695114300000|2023-09-19 09:05:00|73039.2|73029.2|73039.1|73029.1|73042.5|73032.5|73035.7|73025.7|459
1695114600000|2023-09-19 09:10:00|73039.2|73029.2|73036.9|73026.9|73043|73033|73035.1|73025.1|446
1695114900000|2023-09-19 09:15:00|73037|73027|73030.7|73020.7|73037|73027|73025|73015|559
1695115200000|2023-09-19 09:20:00|73030.9|73020.9|73019.1|72999.1|73037.1|73020.9|73013|72994.8|558
1695115500000|2023-09-19 09:25:00|73019.3|72999.3|72996.2|72976.2|73021.1|73001.1|72995.8|72975.8|655
1695115800000|2023-09-19 09:30:00|72996|72976|72983.8|72973.8|72996.5|72977.7|72965.4|72948.3|561
1695116100000|2023-09-19 09:35:00|72983.9|72973.9|72983.3|72973.3|72995.6|72984.1|72980.6|72967.5|424
1695116400000|2023-09-19 09:40:00|72983.4|72973.4|72985.5|72975.5|72986.6|72976.6|72977.2|72967.2|479
1695116700000|2023-09-19 09:45:00|72985.4|72975.4|72975.5|72965.5|72985.7|72975.7|72972.7|72962.7|479
1695117000000|2023-09-19 09:50:00|72975.6|72965.6|72970.5|72960.5|72977.6|72967.6|72969.3|72959.3|452
1695117300000|2023-09-19 09:55:00|72970.6|72960.6|72972.3|72962.3|72972.9|72962.9|72964.5|72954.5|446
1695117600000|2023-09-19 10:00:00|72972.2|72962.2|72978.6|72958.6|72982.9|72966.7|72968.3|72957.7|501
1695117900000|2023-09-19 10:05:00|72978.7|72958.7|72966.9|72956.9|72978.8|72961.1|72964.4|72954.4|370
1695118200000|2023-09-19 10:10:00|72967|72957|72970.9|72960.9|72971.3|72961.3|72965.2|72955.2|361
1695118500000|2023-09-19 10:15:00|72970.4|72960.4|72961.1|72951.1|72975.2|72965.2|72960.8|72950.8|447
1695118800000|2023-09-19 10:20:00|72961.3|72951.3|72966.8|72956.8|72967|72957|72957.1|72947.1|446
1695119100000|2023-09-19 10:25:00|72966.6|72956.6|72969.9|72959.9|72977|72965.1|72965.2|72950.3|438
1695119400000|2023-09-19 10:30:00|72969.6|72959.6|72973.8|72963.8|72974.6|72964.6|72965.1|72955.1|395
1695119700000|2023-09-19 10:35:00|72973.7|72963.7|72971.1|72961.1|72974.2|72964.2|72967.2|72954|474
1695120000000|2023-09-19 10:40:00|72971.2|72961.2|72985.2|72975.2|72987.9|72976.1|72970.5|72960.5|415
1695120300000|2023-09-19 10:45:00|72984.9|72974.9|72992|72982|72995.3|72985.3|72980.9|72970.9|468
1695120600000|2023-09-19 10:50:00|72992.1|72982.1|72988.8|72978.8|72995.7|72985.7|72987|72977|437
1695120900000|2023-09-19 10:55:00|72988.9|72978.9|72992.9|72982.9|72997.6|72987.6|72988.6|72978.6|439
1695121200000|2023-09-19 11:00:00|72993|72983|72993.9|72983.9|72994.7|72984.7|72990.3|72980.3|521
1695121500000|2023-09-19 11:05:00|72993.8|72983.8|72987.9|72977.9|72998.1|72988.1|72986.5|72976.5|537
1695121800000|2023-09-19 11:10:00|72987.7|72977.7|72990.4|72980.4|72993|72983|72982.4|72972.4|477
1695122100000|2023-09-19 11:15:00|72990.5|72980.5|72989.1|72979.1|72993.2|72983.2|72984.7|72974.7|431
1695122400000|2023-09-19 11:20:00|72989.6|72979.6|72987.3|72977.3|72989.6|72979.6|72980.6|72970.6|426
1695122700000|2023-09-19 11:25:00|72987.4|72977.4|72978.1|72958.1|72997.7|72983.6|72969.5|72957.3|474
1695123000000|2023-09-19 11:30:00|72978|72958|72955.1|72945.1|72978.3|72961.8|72952.7|72941.2|538
1695123300000|2023-09-19 11:35:00|72955.5|72945.5|72961.3|72951.3|72963.2|72953.2|72953.7|72943.7|488
1695123600000|2023-09-19 11:40:00|72961.5|72951.5|72961.1|72951.1|72963.5|72953.5|72955.6|72945.6|493
1695123900000|2023-09-19 11:45:00|72960.6|72950.6|72951.6|72941.6|72964.6|72954.6|72951.6|72940.5|559
1695124200000|2023-09-19 11:50:00|72951.3|72941.3|72952.8|72942.8|72954.6|72944.6|72942.6|72932.6|495
1695124500000|2023-09-19 11:55:00|72953|72943|72945.3|72935.3|72953|72943|72941.9|72931.9|529
1695124800000|2023-09-19 12:00:00|72945.2|72935.2|72936.9|72926.9|72948.1|72935.2|72936.9|72923.6|629
1695125100000|2023-09-19 12:05:00|72937.3|72927.3|72950|72940|72950.7|72940.7|72932.6|72922.6|652
1695125400000|2023-09-19 12:10:00|72949.9|72939.9|72942|72932|72951.2|72941.2|72941.4|72931.4|397
1695125700000|2023-09-19 12:15:00|72942.1|72932.1|72946.5|72936.5|72956.8|72941|72936.8|72926.8|592
1695126000000|2023-09-19 12:20:00|72945.8|72935.8|72947|72927|72953.6|72937|72935.4|72920.9|574
1695126300000|2023-09-19 12:25:00|72947.2|72927.2|72952.7|72932.7|72959.4|72939.4|72946.1|72927.1|467
1695126600000|2023-09-19 12:30:00|72952.8|72932.8|72954.7|72944.7|72969.6|72950.5|72946.7|72926.7|644
1695126900000|2023-09-19 12:35:00|72954.8|72944.8|72966.9|72946.9|72972|72952.9|72952.6|72936.5|671
1695127200000|2023-09-19 12:40:00|72966.7|72946.7|72985.2|72975.2|72985.2|72975.2|72961.9|72946.2|579
1695127500000|2023-09-19 12:45:00|72985.1|72975.1|72986.2|72966.2|72990.9|72980.9|72977.9|72963.9|569
1695127800000|2023-09-19 12:50:00|72985.8|72965.8|72985.5|72975.5|72999.5|72985.4|72977.2|72963|609
1695128100000|2023-09-19 12:55:00|72985.6|72975.6|72994.4|72984.4|72998.1|72988.1|72980.9|72970.9|527
1695128400000|2023-09-19 13:00:00|72994.3|72984.3|73003.7|72993.7|73010.5|73000.5|72994.3|72984.3|728
1695128700000|2023-09-19 13:05:00|73003.6|72993.6|73018.7|73008.7|73024.1|73014.1|73001.4|72991.4|719
1695129000000|2023-09-19 13:10:00|73018.4|73008.4|73025.4|73015.4|73025.4|73015.4|73003.1|72993.1|718
1695129300000|2023-09-19 13:15:00|73026|73016|73023.4|73013.4|73033.3|73023.3|73016.8|73006.8|658
1695129600000|2023-09-19 13:20:00|73023.5|73013.5|73019.1|73009.1|73029.5|73019.5|73010.4|72998.3|654
1695129900000|2023-09-19 13:25:00|73018.9|73008.9|73018.2|73008.2|73021.6|73011.6|73007|72997|631
1695130200000|2023-09-19 13:30:00|73018.5|73008.5|73010.2|73000.2|73024|73011|73001.7|72991.7|723
1695130500000|2023-09-19 13:35:00|73010.3|73000.3|73008.3|72998.3|73016.2|73006.2|73007.2|72997.2|600
1695130800000|2023-09-19 13:40:00|73008|72998|73001.4|72991.4|73012.8|73002.8|72995|72979.7|586
1695131100000|2023-09-19 13:45:00|72999.7|72989.7|72999.9|72989.9|73009.9|72994.4|72991.9|72981.7|739
1695131400000|2023-09-19 13:50:00|73000|72990|73000.2|72990.2|73006.5|72995.6|72993.5|72980.8|676
1695131700000|2023-09-19 13:55:00|73000.1|72990.1|73004.2|72994.2|73007.9|72997.9|72994.9|72981.1|665
1695132000000|2023-09-19 14:00:00|73005.7|72995.7|73018.7|72998.7|73020|73009.7|73001.2|72991.2|632
1695132300000|2023-09-19 14:05:00|73019|72999|73034.7|73014.7|73037.4|73018.5|73014.1|72995.5|664
1695132600000|2023-09-19 14:10:00|73034.8|73014.8|73025.9|73015.9|73037.3|73023.1|73024|73009.1|622
1695132900000|2023-09-19 14:15:00|73025.7|73015.7|73038.5|73028.5|73044.3|73028.7|73025.4|73011.4|572
1695133200000|2023-09-19 14:20:00|73038.6|73028.6|73031.8|73021.8|73044.1|73034.1|73026.3|73015.9|662
1695133500000|2023-09-19 14:25:00|73031.7|73021.7|73023|73013|73033.8|73023.8|73021.1|73011.1|570
1695133800000|2023-09-19 14:30:00|73023.3|73013.3|73015.7|73005.7|73028.8|73018.8|73007.7|72997.7|620
1695134100000|2023-09-19 14:35:00|73015.5|73005.5|73005.5|72985.5|73015.5|73005.5|72999.2|72979.2|608
1695134400000|2023-09-19 14:40:00|73005.3|72985.3|73012.3|73002.3|73021.2|73007.3|72999.4|72984.1|651
1695134700000|2023-09-19 14:45:00|73012.6|73002.6|73024.1|73014.1|73025|73015|73005.6|72995.6|653
1695135000000|2023-09-19 14:50:00|73024|73014|73018.5|73008.5|73030|73020|73016.3|73006.3|614
1695135300000|2023-09-19 14:55:00|73018.3|73008.3|73010.5|73000.5|73027.3|73014.1|73005.2|72995.2|655
1695135600000|2023-09-19 15:00:00|73010.3|73000.3|73009.7|72999.7|73018.9|73008.9|73008.8|72993.2|530
1695135900000|2023-09-19 15:05:00|73009.6|72999.6|73011.1|73001.1|73016.5|73006.5|73006.9|72996.9|516
1695136200000|2023-09-19 15:10:00|73011|73001|73004.1|72994.1|73012.7|73002.7|73002.7|72992.7|504
1695136500000|2023-09-19 15:15:00|73004.2|72994.2|73021.6|73011.6|73029.5|73019.5|73003.4|72993.4|531
1695136800000|2023-09-19 15:20:00|73021.7|73011.7|73027|73017|73027.1|73017.1|73013.5|72998.8|576
1695137100000|2023-09-19 15:25:00|73027.5|73017.5|73032.5|73022.5|73039.3|73027.3|73027|73013.6|580
1695137400000|2023-09-19 15:30:00|73032.8|73022.8|73035.6|73015.6|73039.6|73029.1|73027.3|73012.2|589
1695137700000|2023-09-19 15:35:00|73035.7|73015.7|73039.5|73029.5|73039.7|73029.7|73029.5|73014.8|526
1695138000000|2023-09-19 15:40:00|73039.6|73029.6|73033.1|73023.1|73046.1|73036.1|73030.3|73020.3|426
1695138300000|2023-09-19 15:45:00|73033|73023|73041.8|73031.8|73042.8|73032.8|73031.2|73021.2|383
1695138600000|2023-09-19 15:50:00|73042|73032|73037.3|73027.3|73042.6|73032.6|73034.8|73024.8|423
1695138900000|2023-09-19 15:55:00|73037.7|73027.7|73038|73028|73040.7|73029.8|73033.2|73018.4|387
1695139200000|2023-09-19 16:00:00|73037.7|73027.7|73044.2|73034.2|73049.5|73039.5|73037.7|73027.7|413
1695139500000|2023-09-19 16:05:00|73044.1|73034.1|73039.2|73029.2|73050.4|73040.4|73038|73028|388
1695139800000|2023-09-19 16:10:00|73039.1|73029.1|73034.8|73024.8|73044.4|73034.4|73033.9|73023.9|380
1695140100000|2023-09-19 16:15:00|73034.7|73024.7|73033.6|73023.6|73041.5|73031.5|73032.2|73022.2|372
1695140400000|2023-09-19 16:20:00|73033.7|73023.7|73041|73031|73042.1|73032.1|73033.7|73023.7|360
1695140700000|2023-09-19 16:25:00|73041.3|73031.3|73046|73036|73046.3|73036.3|73040.8|73030.8|277
1695141000000|2023-09-19 16:30:00|73046.1|73036.1|73059.3|73039.3|73060.4|73045.1|73046.1|73032.8|389
1695141300000|2023-09-19 16:35:00|73059.2|73039.2|73064.6|73044.6|73067.2|73051.9|73057.7|73037.7|446
1695141600000|2023-09-19 16:40:00|73064.7|73044.7|73058.4|73048.4|73064.9|73049.9|73054.9|73043.5|413
1695141900000|2023-09-19 16:45:00|73058.5|73048.5|73056.4|73046.4|73059.3|73049.3|73055|73045|336
1695142200000|2023-09-19 16:50:00|73056.3|73046.3|73053|73043|73057.5|73047.5|73050|73040|295
1695142500000|2023-09-19 16:55:00|73053.1|73043.1|73061|73051|73061.5|73051.5|73053.1|73043.1|428
1695142800000|2023-09-19 17:00:00|73061.4|73051.4|73057.1|73047.1|73062.3|73052.3|73052.1|73038.1|478
1695143100000|2023-09-19 17:05:00|73057|73047|73061.2|73041.2|73061.5|73050.4|73055.5|73040.9|325
1695143400000|2023-09-19 17:10:00|73061.3|73041.3|73057.1|73047.1|73065.7|73049.6|73056.9|73041.2|299
1695143700000|2023-09-19 17:15:00|73057.2|73047.2|73051.7|73041.7|73057.3|73047.3|73046|73036|383
1695144000000|2023-09-19 17:20:00|73052|73042|73045.8|73025.8|73052.5|73042.5|73035.5|73023.4|410
1695144300000|2023-09-19 17:25:00|73045.7|73025.7|73040|73030|73049.8|73035|73039.9|73025|390
1695144600000|2023-09-19 17:30:00|73039.9|73029.9|73032|73022|73042.4|73032.4|73031.4|73021.4|459
1695144900000|2023-09-19 17:35:00|73031.9|73021.9|73025.6|73005.6|73036.2|73023.5|73019.5|73005.6|591
1695145200000|2023-09-19 17:40:00|73025.5|73005.5|73030.4|73020.4|73033.7|73021.3|73022.1|73005.5|492
1695145500000|2023-09-19 17:45:00|73030.5|73020.5|73032.9|73022.9|73038|73028|73029.7|73019.7|469
1695145800000|2023-09-19 17:50:00|73032.8|73022.8|73034.2|73024.2|73037.3|73027.3|73031.4|73021.4|473
1695146100000|2023-09-19 17:55:00|73034.3|73024.3|73040.2|73030.2|73046.2|73036.2|73033.6|73023.6|419
1695146400000|2023-09-19 18:00:00|73040.3|73030.3|73039.5|73029.5|73042.5|73032.5|73037.5|73027.5|429
1695146700000|2023-09-19 18:05:00|73039.6|73029.6|73040.1|73030.1|73040.4|73030.4|73037.2|73027.2|289
1695147000000|2023-09-19 18:10:00|73040.2|73030.2|73045.9|73035.9|73048.4|73038.4|73038.7|73028.7|408
1695147300000|2023-09-19 18:15:00|73045.8|73035.8|73047.4|73037.4|73053.8|73042.1|73045.5|73032.1|464
1695147600000|2023-09-19 18:20:00|73047.3|73037.3|73046.2|73036.2|73048|73038|73043.9|73033.9|362
1695147900000|2023-09-19 18:25:00|73046.3|73036.3|73045.8|73035.8|73047.5|73037.5|73044.3|73034.3|400
1695148200000|2023-09-19 18:30:00|73045.9|73035.9|73043.4|73033.4|73046.5|73036.5|73041.7|73031.7|331
1695148500000|2023-09-19 18:35:00|73043.5|73033.5|73036.3|73026.3|73043.5|73033.5|73035.3|73025.3|415
1695148800000|2023-09-19 18:40:00|73036.2|73026.2|73037.9|73027.9|73038.6|73028.6|73033.1|73023.1|496
1695149100000|2023-09-19 18:45:00|73037.8|73027.8|73039.5|73029.5|73042.4|73032.4|73037|73027|429
1695149400000|2023-09-19 18:50:00|73039.6|73029.6|73036.2|73026.2|73041.9|73031.5|73033.8|73017.2|476
1695149700000|2023-09-19 18:55:00|73036.4|73026.4|73046.4|73026.4|73046.9|73033.4|73035.2|73025.1|507
1695150000000|2023-09-19 19:00:00|73046.8|73026.8|73042.7|73032.7|73048.5|73032.8|73042.2|73022.8|521
1695150300000|2023-09-19 19:05:00|73042.8|73032.8|73036.6|73016.6|73043.4|73033.4|73035|73015|478
1695150600000|2023-09-19 19:10:00|73036.3|73016.3|73032.4|73022.4|73038.5|73022.5|73032|73015.2|451
1695150900000|2023-09-19 19:15:00|73032.2|73022.2|73041.2|73031.2|73045.6|73033.2|73032.2|73018.1|418
1695151200000|2023-09-19 19:20:00|73041.1|73031.1|73043.8|73023.8|73047.1|73033.6|73037.3|73023.6|316
1695151500000|2023-09-19 19:25:00|73043.9|73023.9|73031|73021|73043.9|73024.4|73027.9|73017.9|280
1695151800000|2023-09-19 19:30:00|73031.2|73021.2|73040|73030|73047.4|73032|73031.2|73018.3|346
1695152100000|2023-09-19 19:35:00|73040.1|73030.1|73040.6|73030.6|73041.2|73031.2|73039.7|73029.7|215
1695152400000|2023-09-19 19:40:00|73040.7|73030.7|73040.3|73030.3|73040.7|73030.7|73039.8|73029.8|95
1695152700000|2023-09-19 19:45:00|73040.4|73030.4|73036|73016|73047.9|73033.4|73031.4|73011.4|432
1695153000000|2023-09-19 19:50:00|73035.9|73015.9|73036.7|73016.7|73037|73021.8|73031.2|73015.6|227
1695153300000|2023-09-19 19:55:00|73036.8|73016.8|73041.5|73021.5|73041.5|73021.5|73036.2|73016.2|219
1695153600000|2023-09-19 20:00:00|73041.4|73021.4|73040.1|73020.1|73042.5|73024.8|73034.6|73019.6|88
1695153900000|2023-09-19 20:05:00|73040.4|73020.4|73041.5|73021.5|73042.4|73024.7|73034.5|73019.7|190
1695154200000|2023-09-19 20:10:00|73041.3|73021.3|73043.7|73023.7|73043.8|73023.8|73041.3|73021.3|206
1695154500000|2023-09-19 20:15:00|73043.9|73023.9|73048.7|73028.7|73049.3|73029.3|73043.7|73023.7|325
1695154800000|2023-09-19 20:20:00|73049.1|73029.1|73047|73027|73049.5|73029.5|73046.9|73026.9|447
1695155100000|2023-09-19 20:25:00|73047.1|73027.1|73047.8|73027.8|73049.9|73029.9|73046.7|73026.7|123
1695155400000|2023-09-19 20:30:00|73047.6|73027.6|73048.2|73028.2|73048.7|73028.7|73047.6|73027.6|160
1695155700000|2023-09-19 20:35:00|73048.3|73028.3|73046.2|73026.2|73048.5|73028.5|73046|73026|114
1695156000000|2023-09-19 20:40:00|73046.5|73026.5|73048.3|73028.3|73048.3|73028.3|73045.6|73025.6|140
1695156300000|2023-09-19 20:45:00|73048.5|73028.5|73048.4|73028.4|73049.1|73029.1|73047.3|73027.3|148
1695156600000|2023-09-19 20:50:00|73048.3|73028.3|73047.6|73027.6|73048.8|73028.8|73047.3|73027.3|199
1695156900000|2023-09-19 20:55:00|73047.8|73027.8|73064.2|73011.3|73064.7|73036.9|73047.4|73011.2|271
1695157200000|2023-09-19 21:00:00|73063.3|73009.2|73071|73006.5|73071|73011.5|73061.1|73002.9|41
1695157500000|2023-09-19 21:05:00|73069.7|73007.6|73069.7|73005.5|73070.6|73007.9|73067.5|73004.2|37
1695157800000|2023-09-19 21:10:00|73069.9|73005.4|73067.8|73006.3|73069.9|73008.4|73065.5|73003.9|93
1695158100000|2023-09-19 21:15:00|73067.9|73007.4|73064.5|73011.3|73068.8|73011.5|73064.3|73005.4|101
1695158400000|2023-09-19 21:20:00|73067.8|73008|73069.4|73006.9|73069.7|73008|73067.8|73006.9|35
1695158700000|2023-09-19 21:25:00|73068.4|73010|73068.2|73009.6|73070.4|73010.2|73067.7|73009.6|24
1695159000000|2023-09-19 21:30:00|73069.1|73009.9|73068.9|73009.3|73069.4|73011.2|73067|73008.8|131
1695159300000|2023-09-19 21:35:00|73069.1|73009.4|73067.5|73009.5|73070.6|73010.8|73067.1|73009.1|107
1695159600000|2023-09-19 21:40:00|73067.6|73009.6|73065.9|73009.6|73068.7|73010.9|73065.7|73009.3|65
1695159900000|2023-09-19 21:45:00|73065.4|73010|73067.1|73011.8|73067.5|73011.8|73064.3|73009.3|51
1695160200000|2023-09-19 21:50:00|73067.4|73011.9|73069.3|73010.9|73069.6|73012.8|73067.1|73010.9|63
1695160500000|2023-09-19 21:55:00|73069.5|73011|73064.9|73013.1|73072.5|73017.2|73064.9|73009.4|43
1695160800000|2023-09-19 22:00:00|73065.3|73013.6|73071.5|72997.9|73072.2|73017.6|73060.5|72997.6|144
1695161100000|2023-09-19 22:05:00|73071.4|72998|73066.7|73001.3|73071.4|73005.3|73063.9|72995.7|179
1695161400000|2023-09-19 22:10:00|73066.6|73001.2|73069.9|73001.9|73071.7|73007.9|73062.5|72999.4|91
1695161700000|2023-09-19 22:15:00|73070.1|73001.7|73067|73003.3|73072.2|73009.6|73062.4|72999.7|69
1695162000000|2023-09-19 22:20:00|73067.4|73003.6|73063.1|73004.7|73069.7|73007.8|73062.2|72998.5|61
1695162300000|2023-09-19 22:25:00|73066.5|72999.5|73066.7|73007.2|73069.3|73010.3|73061.3|72999.5|79
1695162600000|2023-09-19 22:30:00|73066.6|73007.1|73052.1|72999.6|73070.4|73011.7|73051.4|72996.7|199
1695162900000|2023-09-19 22:35:00|73051.9|73000.4|73065.8|73004.4|73069.7|73029.3|73051.7|72998.4|400
1695163200000|2023-09-19 22:40:00|73064.2|73006.9|73060.3|73007.4|73066.6|73008.8|73060.3|73001.8|405
1695163500000|2023-09-19 22:45:00|73060.2|73007.3|73062.8|73003.7|73064.7|73008.4|73057.2|73000.3|169
1695163800000|2023-09-19 22:50:00|73063.8|73003.4|73063|73008.1|73064.5|73011|73058.9|73003.4|99
1695164100000|2023-09-19 22:55:00|73062.4|73007.5|73061.8|73003.6|73065.9|73011.5|73059.5|73003.4|183
1695164400000|2023-09-19 23:00:00|73061.6|73003.7|73052.5|73015.8|73063.4|73018.7|73050.9|73003.7|192
1695164700000|2023-09-19 23:05:00|73052.3|73015.7|73065.3|73013|73065.5|73023.6|73043.6|73012.2|83
1695165000000|2023-09-19 23:10:00|73064.9|73013.1|73054.6|73011.1|73064.9|73017.6|73051.8|73009.3|127
1695165300000|2023-09-19 23:15:00|73059.8|73009.3|73055.1|73009.4|73065.5|73019|73051.1|73007.4|181
1695165600000|2023-09-19 23:20:00|73055|73009.3|73054.8|73009.7|73059.1|73011.4|73052.3|73003.4|225
1695165900000|2023-09-19 23:25:00|73054.9|73009.8|73059.9|73010.5|73059.9|73014.3|73050.3|73008.8|199
1695166200000|2023-09-19 23:30:00|73060.3|73010.6|73054.5|73016|73060.4|73017.3|73052.5|73009.5|230
1695166500000|2023-09-19 23:35:00|73058.1|73014.2|73045|73025|73058.2|73025.9|73041.6|73014.2|590
1695166800000|2023-09-19 23:40:00|73045.1|73025.1|73047.6|73027.6|73051.3|73031.3|73039.6|73019.6|837
1695167100000|2023-09-19 23:45:00|73047.8|73027.8|73042.5|73022.5|73050.7|73030.7|73032.9|73011.1|966
1695167400000|2023-09-19 23:50:00|73041.8|73021.8|73045|73025|73048.5|73028.5|73032.7|73012.7|896
1695167700000|2023-09-19 23:55:00|73044.9|73024.9|73043.7|73023.7|73045|73025|73040.1|73020.1|898
1695081600000|2023-09-19 00:00:00|72936.4|72916.4|72909|72889|72936.5|72916.5|72907.6|72887.6|507
1695081900000|2023-09-19 00:05:00|72908.6|72888.6|72909.4|72889.4|72912.3|72892.3|72908.3|72888.3|382
1695082200000|2023-09-19 00:10:00|72909.3|72889.3|72919.4|72899.4|72920.9|72900.9|72896.4|72876.4|483
1695082500000|2023-09-19 00:15:00|72919.3|72899.3|72922.2|72902.2|72923.6|72903.6|72917.1|72897.1|327
1695082800000|2023-09-19 00:20:00|72922.3|72902.3|72925.6|72905.6|72926.7|72906.7|72916.8|72896.8|369
1695083100000|2023-09-19 00:25:00|72925.5|72905.5|72926.3|72906.3|72927.8|72911.6|72921.4|72901.7|419
1695083400000|2023-09-19 00:30:00|72926.5|72906.5|72923|72903|72926.7|72906.7|72918.1|72898.1|444
1695083700000|2023-09-19 00:35:00|72923.1|72903.1|72927.8|72907.8|72937.6|72917.6|72922.8|72902.8|442
1695084000000|2023-09-19 00:40:00|72927.7|72907.7|72972.7|72952.7|72973.1|72953.1|72926.9|72906.9|506
1695084300000|2023-09-19 00:45:00|72972.6|72952.6|72959.5|72939.5|72984.1|72964.1|72958.6|72938.6|526
1695084600000|2023-09-19 00:50:00|72959.7|72939.7|72961.8|72941.8|72963.5|72952.4|72951.6|72933.1|415
1695084900000|2023-09-19 00:55:00|72955.5|72945.5|72966.2|72946.2|72969.6|72954.4|72955.5|72937.4|414
1695085200000|2023-09-19 01:00:00|72966.3|72946.3|72972.7|72952.7|72976.4|72956.4|72956.9|72936.9|691
1695085500000|2023-09-19 01:05:00|72972.8|72952.8|72978.2|72958.2|72983.8|72963.8|72967.7|72948|588
1695085800000|2023-09-19 01:10:00|72978|72958|72977.7|72957.7|72982.9|72962.9|72969.7|72949.7|589
1695086100000|2023-09-19 01:15:00|72976.1|72956.1|72967.2|72947.2|72978.2|72958.2|72955.3|72935.3|567
1695086400000|2023-09-19 01:20:00|72967.1|72947.1|72966.2|72946.2|72974.6|72958.5|72964.7|72944.7|444
1695086700000|2023-09-19 01:25:00|72965.9|72945.9|72975.1|72955.1|72978.2|72958.6|72965.1|72945.1|344
1695087000000|2023-09-19 01:30:00|72975.3|72955.3|72997.3|72987.3|73007.4|72992.8|72970.4|72950.4|521
1695087300000|2023-09-19 01:35:00|72997|72987|73017.6|72997.6|73017.7|73003.1|72993.8|72975.8|651
1695087600000|2023-09-19 01:40:00|73017.7|72997.7|72995.9|72985.9|73021.5|73009.9|72992.2|72982.1|546
1695087900000|2023-09-19 01:45:00|72995.8|72985.8|72985.3|72975.3|73002.1|72990.7|72984.8|72973.3|628
1695088200000|2023-09-19 01:50:00|72984.9|72974.9|72993.1|72983.1|73001.2|72991.2|72983.6|72967.4|568
1695088500000|2023-09-19 01:55:00|72993|72983|72995.5|72985.5|72997|72987|72981.3|72971|481
1695088800000|2023-09-19 02:00:00|72995.3|72985.3|72999.5|72989.5|73002.1|72992.1|72992.6|72982.6|627
1695089100000|2023-09-19 02:05:00|72999.4|72989.4|73002.8|72992.8|73009.8|72998.6|72998.8|72984.4|463
1695089400000|2023-09-19 02:10:00|73002.9|72992.9|72989.1|72979.1|73003.1|72993.1|72986|72976|448
1695089700000|2023-09-19 02:15:00|72989.2|72979.2|72992.6|72982.6|72999.9|72989.9|72988.2|72978.2|426
1695090000000|2023-09-19 02:20:00|72992.5|72982.5|72994.8|72984.8|73000.6|72990.6|72988.6|72978.6|422
1695090300000|2023-09-19 02:25:00|72994.7|72984.7|72987.9|72977.9|73001.2|72991.2|72987.1|72977.1|536
1695090600000|2023-09-19 02:30:00|72987.8|72977.8|72994.1|72984.1|72998.4|72986.4|72987.6|72972.8|440
1695090900000|2023-09-19 02:35:00|72994.2|72984.2|72994.8|72984.8|73004.7|72991.7|72992.6|72977.5|479
1695091200000|2023-09-19 02:40:00|72994.9|72984.9|72995.8|72985.8|72998.5|72988.5|72994.3|72984.3|369
1695091500000|2023-09-19 02:45:00|72995.7|72985.7|73003|72993|73005|72995|72995.4|72985.4|448
1695091800000|2023-09-19 02:50:00|73003.1|72993.1|73006.5|72996.5|73007.3|72997.3|73001|72991|389
1695092100000|2023-09-19 02:55:00|73006.4|72996.4|72996|72986|73007.2|72997.2|72994.3|72983.5|461
1695092400000|2023-09-19 03:00:00|72995.9|72985.9|73002.1|72992.1|73004.6|72994.3|72991.6|72980.5|493
1695092700000|2023-09-19 03:05:00|73002.2|72992.2|73002.3|72992.3|73015|72997|72996.3|72981.8|490
1695093000000|2023-09-19 03:10:00|73002.4|72992.4|73006.7|72996.7|73008.9|72998.9|72993.5|72983.5|484
1695093300000|2023-09-19 03:15:00|73006.6|72996.6|72991.3|72981.3|73010.3|73000.3|72990.3|72978.2|509
1695093600000|2023-09-19 03:20:00|72991.4|72981.4|72996.9|72986.9|72997.2|72987.2|72990.8|72980.8|446
1695093900000|2023-09-19 03:25:00|72997|72987|73002.3|72992.3|73003.1|72993.1|72996|72986|302
1695094200000|2023-09-19 03:30:00|73002.2|72992.2|72991.9|72981.9|73002.4|72992.4|72988.9|72977.7|386
1695094500000|2023-09-19 03:35:00|72992|72982|73007.8|72987.8|73007.9|72987.9|72989.9|72975.1|471
1695094800000|2023-09-19 03:40:00|73007.7|72987.7|73001.1|72991.1|73007.7|72992.3|72997.8|72987.5|365
1695095100000|2023-09-19 03:45:00|73001|72991|73005.9|72985.9|73006.2|72992.3|72998.8|72984.7|291
1695095400000|2023-09-19 03:50:00|73006.1|72986.1|73000.7|72990.7|73007.5|72990.9|73000.3|72983.2|382
1695095700000|2023-09-19 03:55:00|73000.9|72990.9|73001|72991|73002.2|72992.2|73000.4|72990.4|237
1695096000000|2023-09-19 04:00:00|73000.8|72990.8|73003.7|72983.7|73004|72991.5|72997.4|72982.7|419
1695096300000|2023-09-19 04:05:00|73003.8|72983.8|72999.3|72989.3|73005.2|72990.8|72999|72982.6|444
1695096600000|2023-09-19 04:10:00|72999.2|72989.2|72998.5|72988.5|73001.8|72991.8|72993.4|72983.4|320
1695096900000|2023-09-19 04:15:00|72998.6|72988.6|72997.5|72987.5|72999.7|72989.7|72995.2|72985.2|344
1695097200000|2023-09-19 04:20:00|72997.6|72987.6|73006.9|72986.9|73008.8|72994.3|72997.6|72982.6|438
1695097500000|2023-09-19 04:25:00|73007|72987|73007.3|72987.3|73007.8|72991.5|73000.7|72985|428
1695097800000|2023-09-19 04:30:00|73007.4|72987.4|73005.6|72985.6|73008|72992.8|72999.5|72985.4|326
1695098100000|2023-09-19 04:35:00|73005.5|72985.5|73008.9|72988.9|73010.1|72995.3|72998.4|72980.3|426
1695098400000|2023-09-19 04:40:00|73009|72989|73014.9|72994.9|73015.7|73002.2|73002.9|72989|297
1695098700000|2023-09-19 04:45:00|73014.8|72994.8|73012.1|73002.1|73016.9|73005.1|73009.7|72994.8|290
1695099000000|2023-09-19 04:50:00|73012|73002|73006.1|72996.1|73018.1|73003.6|73002.7|72992.7|326
1695099300000|2023-09-19 04:55:00|73006|72996|73006.9|72996.9|73009.2|72999.2|73005.2|72995.2|354
1695099600000|2023-09-19 05:00:00|73006.8|72996.8|73015.2|73005.2|73016.3|73005.4|73005.8|72994.9|469
1695099900000|2023-09-19 05:05:00|73015.3|73005.3|73016.5|73006.5|73018|73008|73011.3|73001.3|424
1695100200000|2023-09-19 05:10:00|73016.4|73006.4|73024.4|73014.4|73024.4|73014.4|73014|73004|451
1695100500000|2023-09-19 05:15:00|73024.3|73014.3|73030.2|73020.2|73031.7|73021.7|73023.5|73013.5|366
1695100800000|2023-09-19 05:20:00|73030.3|73020.3|73062.6|73052.6|73063.2|73053.2|73030|73020|420
1695101100000|2023-09-19 05:25:00|73063.4|73053.4|73068.5|73048.5|73086.1|73073.3|73057.2|73047.2|620
1695101400000|2023-09-19 05:30:00|73068.6|73048.6|73040.2|73030.2|73078.1|73064.1|73040.2|73023.2|591
1695101700000|2023-09-19 05:35:00|73040.1|73030.1|73034|73024|73048.1|73038.1|73033.9|73023.9|484
1695102000000|2023-09-19 05:40:00|73033.8|73023.8|73031.8|73021.8|73042.9|73032.9|73026.2|73011.9|611
1695102300000|2023-09-19 05:45:00|73031.5|73021.5|73035.7|73025.7|73041|73031|73027.5|73017.5|458
1695102600000|2023-09-19 05:50:00|73035.6|73025.6|73036.2|73026.2|73046.6|73036.6|73032.6|73022.6|570
1695102900000|2023-09-19 05:55:00|73036.3|73026.3|73039.3|73029.3|73053.2|73043.2|73036.3|73026.3|440
1695103200000|2023-09-19 06:00:00|73040.2|73030.2|73041.8|73031.8|73047.9|73037.9|73032.1|73022.1|455
1695103500000|2023-09-19 06:05:00|73041.7|73031.7|73036.5|73026.5|73044.3|73034.3|73030.9|73020.9|644
1695103800000|2023-09-19 06:10:00|73036.4|73026.4|73019.8|73009.8|73042.7|73027.9|73016.7|73002.1|623
1695104100000|2023-09-19 06:15:00|73020|73010|73017.6|73007.6|73029.7|73018.8|73013.3|73003.3|519
1695104400000|2023-09-19 06:20:00|73017.5|73007.5|73030.3|73020.3|73031.3|73021.3|73014.5|73004.5|417
1695104700000|2023-09-19 06:25:00|73030.4|73020.4|73035.2|73025.2|73039.2|73029.2|73029.6|73019.6|387
1695105000000|2023-09-19 06:30:00|73035|73025|73031.5|73021.5|73044.7|73034.7|73025.1|73009.6|475
1695105300000|2023-09-19 06:35:00|73031.6|73021.6|73029.6|73019.6|73034|73024|73022|73012|542
1695105600000|2023-09-19 06:40:00|73029.7|73019.7|73036.5|73026.5|73039.1|73029.1|73029.7|73019.7|492
1695105900000|2023-09-19 06:45:00|73036.4|73026.4|73034|73024|73039.2|73029.2|73031.9|73021.9|466
1695106200000|2023-09-19 06:50:00|73033.9|73023.9|73039.2|73029.2|73040.3|73030.3|73029.5|73019.5|508
1695106500000|2023-09-19 06:55:00|73039.1|73029.1|73032|73022|73049.2|73035.2|73028.9|73018.9|617
1695106800000|2023-09-19 07:00:00|73032.2|73022.2|73038.2|73028.2|73040.6|73028.2|73025.6|73012.2|594
1695107100000|2023-09-19 07:05:00|73037.7|73027.7|73021.2|73011.2|73041.7|73031.7|73019|73009|600
1695107400000|2023-09-19 07:10:00|73020.9|73010.9|73023.9|73013.9|73026.9|73014|73010.6|73000.6|552
1695107700000|2023-09-19 07:15:00|73023.7|73013.7|73022.3|73012.3|73035.5|73020.9|73020.9|73007.4|494
1695108000000|2023-09-19 07:20:00|73022.2|73012.2|73023|73013|73028.8|73018.8|73018.2|73002.7|527
1695108300000|2023-09-19 07:25:00|73022.8|73012.8|73018.4|73008.4|73033.5|73023.5|73016.6|73006.6|550
1695108600000|2023-09-19 07:30:00|73018.5|73008.5|73022.1|73012.1|73023|73013|73018.3|73008.3|434
1695108900000|2023-09-19 07:35:00|73022|73012|72998.4|72988.4|73026.3|73016.3|72989|72973.7|569
1695109200000|2023-09-19 07:40:00|72998.5|72988.5|73001.3|72991.3|73001.7|72991.7|72984.5|72974.5|483
1695109500000|2023-09-19 07:45:00|73003.8|72993.8|72991.3|72981.3|73007.6|72997.6|72990.8|72980.8|534
1695109800000|2023-09-19 07:50:00|72991.2|72981.2|73004|72994|73005.4|72995.4|72988.2|72978.2|523
1695110100000|2023-09-19 07:55:00|73004.1|72994.1|73007.4|72997.4|73008.8|72998.8|72991|72981|603
1695110400000|2023-09-19 08:00:00|73007.7|72997.7|73008.7|72998.7|73014.2|73004.2|73003.3|72993.3|537
1695110700000|2023-09-19 08:05:00|73008.6|72998.6|73025.6|73015.6|73036|73021.3|73007.1|72997.1|569
1695111000000|2023-09-19 08:10:00|73025.8|73015.8|73031.3|73021.3|73038.8|73023.8|73021|73004.8|494
1695111300000|2023-09-19 08:15:00|73031.2|73021.2|73043.4|73033.4|73043.7|73033.7|73030.1|73020.1|477
1695111600000|2023-09-19 08:20:00|73043.5|73033.5|73034.5|73024.5|73044.3|73034.3|73031.7|73021.7|433
1695111900000|2023-09-19 08:25:00|73034.4|73024.4|73034.2|73024.2|73039.4|73029.4|73026.7|73016.7|494
1695112200000|2023-09-19 08:30:00|73033.9|73023.9|73029.7|73019.7|73035.2|73025.2|73026.6|73012.8|460
1695112500000|2023-09-19 08:35:00|73029.8|73019.8|73024.7|73014.7|73034.9|73024.9|73023.4|73013.4|370
1695112800000|2023-09-19 08:40:00|73024.6|73014.6|73027.8|73017.8|73030.7|73020.7|73024.6|73014.6|510
1695113100000|2023-09-19 08:45:00|73027.7|73017.7|73033.8|73023.8|73039.6|73026.8|73025.2|73015.2|489
1695113400000|2023-09-19 08:50:00|73033.9|73023.9|73022.4|73012.4|73037.9|73027.9|73021.8|73011.8|465
1695113700000|2023-09-19 08:55:00|73022.3|73012.3|73025|73015|73028|73018|73022.2|73012.2|408
1695114000000|2023-09-19 09:00:00|73024.8|73014.8|73038.8|73028.8|73039.8|73029.8|73024.8|73014.8|498
1695114300000|2023-09-19 09:05:00|73039.2|73029.2|73039.1|73029.1|73042.5|73032.5|73035.7|73025.7|459
1695114600000|2023-09-19 09:10:00|73039.2|73029.2|73036.9|73026.9|73043|73033|73035.1|73025.1|446
1695114900000|2023-09-19 09:15:00|73037|73027|73030.7|73020.7|73037|73027|73025|73015|559
1695115200000|2023-09-19 09:20:00|73030.9|73020.9|73019.1|72999.1|73037.1|73020.9|73013|72994.8|558
1695115500000|2023-09-19 09:25:00|73019.3|72999.3|72996.2|72976.2|73021.1|73001.1|72995.8|72975.8|655
1695115800000|2023-09-19 09:30:00|72996|72976|72983.8|72973.8|72996.5|72977.7|72965.4|72948.3|561
1695116100000|2023-09-19 09:35:00|72983.9|72973.9|72983.3|72973.3|72995.6|72984.1|72980.6|72967.5|424
1695116400000|2023-09-19 09:40:00|72983.4|72973.4|72985.5|72975.5|72986.6|72976.6|72977.2|72967.2|479
1695116700000|2023-09-19 09:45:00|72985.4|72975.4|72975.5|72965.5|72985.7|72975.7|72972.7|72962.7|479
1695117000000|2023-09-19 09:50:00|72975.6|72965.6|72970.5|72960.5|72977.6|72967.6|72969.3|72959.3|452
1695117300000|2023-09-19 09:55:00|72970.6|72960.6|72972.3|72962.3|72972.9|72962.9|72964.5|72954.5|446
1695117600000|2023-09-19 10:00:00|72972.2|72962.2|72978.6|72958.6|72982.9|72966.7|72968.3|72957.7|501
1695117900000|2023-09-19 10:05:00|72978.7|72958.7|72966.9|72956.9|72978.8|72961.1|72964.4|72954.4|370
1695118200000|2023-09-19 10:10:00|72967|72957|72970.9|72960.9|72971.3|72961.3|72965.2|72955.2|361
1695118500000|2023-09-19 10:15:00|72970.4|72960.4|72961.1|72951.1|72975.2|72965.2|72960.8|72950.8|447
1695118800000|2023-09-19 10:20:00|72961.3|72951.3|72966.8|72956.8|72967|72957|72957.1|72947.1|446
1695119100000|2023-09-19 10:25:00|72966.6|72956.6|72969.9|72959.9|72977|72965.1|72965.2|72950.3|438
1695119400000|2023-09-19 10:30:00|72969.6|72959.6|72973.8|72963.8|72974.6|72964.6|72965.1|72955.1|395
1695119700000|2023-09-19 10:35:00|72973.7|72963.7|72971.1|72961.1|72974.2|72964.2|72967.2|72954|474
1695120000000|2023-09-19 10:40:00|72971.2|72961.2|72985.2|72975.2|72987.9|72976.1|72970.5|72960.5|415
1695120300000|2023-09-19 10:45:00|72984.9|72974.9|72992|72982|72995.3|72985.3|72980.9|72970.9|468
1695120600000|2023-09-19 10:50:00|72992.1|72982.1|72988.8|72978.8|72995.7|72985.7|72987|72977|437
1695120900000|2023-09-19 10:55:00|72988.9|72978.9|72992.9|72982.9|72997.6|72987.6|72988.6|72978.6|439
1695121200000|2023-09-19 11:00:00|72993|72983|72993.9|72983.9|72994.7|72984.7|72990.3|72980.3|521
1695121500000|2023-09-19 11:05:00|72993.8|72983.8|72987.9|72977.9|72998.1|72988.1|72986.5|72976.5|537
1695121800000|2023-09-19 11:10:00|72987.7|72977.7|72990.4|72980.4|72993|72983|72982.4|72972.4|477
1695122100000|2023-09-19 11:15:00|72990.5|72980.5|72989.1|72979.1|72993.2|72983.2|72984.7|72974.7|431
1695122400000|2023-09-19 11:20:00|72989.6|72979.6|72987.3|72977.3|72989.6|72979.6|72980.6|72970.6|426
1695122700000|2023-09-19 11:25:00|72987.4|72977.4|72978.1|72958.1|72997.7|72983.6|72969.5|72957.3|474
1695123000000|2023-09-19 11:30:00|72978|72958|72955.1|72945.1|72978.3|72961.8|72952.7|72941.2|538
1695123300000|2023-09-19 11:35:00|72955.5|72945.5|72961.3|72951.3|72963.2|72953.2|72953.7|72943.7|488
1695123600000|2023-09-19 11:40:00|72961.5|72951.5|72961.1|72951.1|72963.5|72953.5|72955.6|72945.6|493
1695123900000|2023-09-19 11:45:00|72960.6|72950.6|72951.6|72941.6|72964.6|72954.6|72951.6|72940.5|559
1695124200000|2023-09-19 11:50:00|72951.3|72941.3|72952.8|72942.8|72954.6|72944.6|72942.6|72932.6|495
1695124500000|2023-09-19 11:55:00|72953|72943|72945.3|72935.3|72953|72943|72941.9|72931.9|529
1695124800000|2023-09-19 12:00:00|72945.2|72935.2|72936.9|72926.9|72948.1|72935.2|72936.9|72923.6|629
1695125100000|2023-09-19 12:05:00|72937.3|72927.3|72950|72940|72950.7|72940.7|72932.6|72922.6|652
1695125400000|2023-09-19 12:10:00|72949.9|72939.9|72942|72932|72951.2|72941.2|72941.4|72931.4|397
1695125700000|2023-09-19 12:15:00|72942.1|72932.1|72946.5|72936.5|72956.8|72941|72936.8|72926.8|592
1695126000000|2023-09-19 12:20:00|72945.8|72935.8|72947|72927|72953.6|72937|72935.4|72920.9|574
1695126300000|2023-09-19 12:25:00|72947.2|72927.2|72952.7|72932.7|72959.4|72939.4|72946.1|72927.1|467
1695126600000|2023-09-19 12:30:00|72952.8|72932.8|72954.7|72944.7|72969.6|72950.5|72946.7|72926.7|644
1695126900000|2023-09-19 12:35:00|72954.8|72944.8|72966.9|72946.9|72972|72952.9|72952.6|72936.5|671
1695127200000|2023-09-19 12:40:00|72966.7|72946.7|72985.2|72975.2|72985.2|72975.2|72961.9|72946.2|579
1695127500000|2023-09-19 12:45:00|72985.1|72975.1|72986.2|72966.2|72990.9|72980.9|72977.9|72963.9|569
1695127800000|2023-09-19 12:50:00|72985.8|72965.8|72985.5|72975.5|72999.5|72985.4|72977.2|72963|609
1695128100000|2023-09-19 12:55:00|72985.6|72975.6|72994.4|72984.4|72998.1|72988.1|72980.9|72970.9|527
1695128400000|2023-09-19 13:00:00|72994.3|72984.3|73003.7|72993.7|73010.5|73000.5|72994.3|72984.3|728
1695128700000|2023-09-19 13:05:00|73003.6|72993.6|73018.7|73008.7|73024.1|73014.1|73001.4|72991.4|719
1695129000000|2023-09-19 13:10:00|73018.4|73008.4|73025.4|73015.4|73025.4|73015.4|73003.1|72993.1|718
1695129300000|2023-09-19 13:15:00|73026|73016|73023.4|73013.4|73033.3|73023.3|73016.8|73006.8|658
1695129600000|2023-09-19 13:20:00|73023.5|73013.5|73019.1|73009.1|73029.5|73019.5|73010.4|72998.3|654
1695129900000|2023-09-19 13:25:00|73018.9|73008.9|73018.2|73008.2|73021.6|73011.6|73007|72997|631
1695130200000|2023-09-19 13:30:00|73018.5|73008.5|73010.2|73000.2|73024|73011|73001.7|72991.7|723
1695130500000|2023-09-19 13:35:00|73010.3|73000.3|73008.3|72998.3|73016.2|73006.2|73007.2|72997.2|600
1695130800000|2023-09-19 13:40:00|73008|72998|73001.4|72991.4|73012.8|73002.8|72995|72979.7|586
1695131100000|2023-09-19 13:45:00|72999.7|72989.7|72999.9|72989.9|73009.9|72994.4|72991.9|72981.7|739
1695131400000|2023-09-19 13:50:00|73000|72990|73000.2|72990.2|73006.5|72995.6|72993.5|72980.8|676
1695131700000|2023-09-19 13:55:00|73000.1|72990.1|73004.2|72994.2|73007.9|72997.9|72994.9|72981.1|665
1695132000000|2023-09-19 14:00:00|73005.7|72995.7|73018.7|72998.7|73020|73009.7|73001.2|72991.2|632
1695132300000|2023-09-19 14:05:00|73019|72999|73034.7|73014.7|73037.4|73018.5|73014.1|72995.5|664
1695132600000|2023-09-19 14:10:00|73034.8|73014.8|73025.9|73015.9|73037.3|73023.1|73024|73009.1|622
1695132900000|2023-09-19 14:15:00|73025.7|73015.7|73038.5|73028.5|73044.3|73028.7|73025.4|73011.4|572
1695133200000|2023-09-19 14:20:00|73038.6|73028.6|73031.8|73021.8|73044.1|73034.1|73026.3|73015.9|662
1695133500000|2023-09-19 14:25:00|73031.7|73021.7|73023|73013|73033.8|73023.8|73021.1|73011.1|570
1695133800000|2023-09-19 14:30:00|73023.3|73013.3|73015.7|73005.7|73028.8|73018.8|73007.7|72997.7|620
1695134100000|2023-09-19 14:35:00|73015.5|73005.5|73005.5|72985.5|73015.5|73005.5|72999.2|72979.2|608
1695134400000|2023-09-19 14:40:00|73005.3|72985.3|73012.3|73002.3|73021.2|73007.3|72999.4|72984.1|651
1695134700000|2023-09-19 14:45:00|73012.6|73002.6|73024.1|73014.1|73025|73015|73005.6|72995.6|653
1695135000000|2023-09-19 14:50:00|73024|73014|73018.5|73008.5|73030|73020|73016.3|73006.3|614
1695135300000|2023-09-19 14:55:00|73018.3|73008.3|73010.5|73000.5|73027.3|73014.1|73005.2|72995.2|655
1695135600000|2023-09-19 15:00:00|73010.3|73000.3|73009.7|72999.7|73018.9|73008.9|73008.8|72993.2|530
1695135900000|2023-09-19 15:05:00|73009.6|72999.6|73011.1|73001.1|73016.5|73006.5|73006.9|72996.9|516
1695136200000|2023-09-19 15:10:00|73011|73001|73004.1|72994.1|73012.7|73002.7|73002.7|72992.7|504
1695136500000|2023-09-19 15:15:00|73004.2|72994.2|73021.6|73011.6|73029.5|73019.5|73003.4|72993.4|531
1695136800000|2023-09-19 15:20:00|73021.7|73011.7|73027|73017|73027.1|73017.1|73013.5|72998.8|576
1695137100000|2023-09-19 15:25:00|73027.5|73017.5|73032.5|73022.5|73039.3|73027.3|73027|73013.6|580
1695137400000|2023-09-19 15:30:00|73032.8|73022.8|73035.6|73015.6|73039.6|73029.1|73027.3|73012.2|589
1695137700000|2023-09-19 15:35:00|73035.7|73015.7|73039.5|73029.5|73039.7|73029.7|73029.5|73014.8|526
1695138000000|2023-09-19 15:40:00|73039.6|73029.6|73033.1|73023.1|73046.1|73036.1|73030.3|73020.3|426
1695138300000|2023-09-19 15:45:00|73033|73023|73041.8|73031.8|73042.8|73032.8|73031.2|73021.2|383
1695138600000|2023-09-19 15:50:00|73042|73032|73037.3|73027.3|73042.6|73032.6|73034.8|73024.8|423
1695138900000|2023-09-19 15:55:00|73037.7|73027.7|73038|73028|73040.7|73029.8|73033.2|73018.4|387
1695139200000|2023-09-19 16:00:00|73037.7|73027.7|73044.2|73034.2|73049.5|73039.5|73037.7|73027.7|413
1695139500000|2023-09-19 16:05:00|73044.1|73034.1|73039.2|73029.2|73050.4|73040.4|73038|73028|388
1695139800000|2023-09-19 16:10:00|73039.1|73029.1|73034.8|73024.8|73044.4|73034.4|73033.9|73023.9|380
1695140100000|2023-09-19 16:15:00|73034.7|73024.7|73033.6|73023.6|73041.5|73031.5|73032.2|73022.2|372
1695140400000|2023-09-19 16:20:00|73033.7|73023.7|73041|73031|73042.1|73032.1|73033.7|73023.7|360
1695140700000|2023-09-19 16:25:00|73041.3|73031.3|73046|73036|73046.3|73036.3|73040.8|73030.8|277
1695141000000|2023-09-19 16:30:00|73046.1|73036.1|73059.3|73039.3|73060.4|73045.1|73046.1|73032.8|389
1695141300000|2023-09-19 16:35:00|73059.2|73039.2|73064.6|73044.6|73067.2|73051.9|73057.7|73037.7|446
1695141600000|2023-09-19 16:40:00|73064.7|73044.7|73058.4|73048.4|73064.9|73049.9|73054.9|73043.5|413
1695141900000|2023-09-19 16:45:00|73058.5|73048.5|73056.4|73046.4|73059.3|73049.3|73055|73045|336
1695142200000|2023-09-19 16:50:00|73056.3|73046.3|73053|73043|73057.5|73047.5|73050|73040|295
1695142500000|2023-09-19 16:55:00|73053.1|73043.1|73061|73051|73061.5|73051.5|73053.1|73043.1|428
1695142800000|2023-09-19 17:00:00|73061.4|73051.4|73057.1|73047.1|73062.3|73052.3|73052.1|73038.1|478
1695143100000|2023-09-19 17:05:00|73057|73047|73061.2|73041.2|73061.5|73050.4|73055.5|73040.9|325
1695143400000|2023-09-19 17:10:00|73061.3|73041.3|73057.1|73047.1|73065.7|73049.6|73056.9|73041.2|299
1695143700000|2023-09-19 17:15:00|73057.2|73047.2|73051.7|73041.7|73057.3|73047.3|73046|73036|383
1695144000000|2023-09-19 17:20:00|73052|73042|73045.8|73025.8|73052.5|73042.5|73035.5|73023.4|410
1695144300000|2023-09-19 17:25:00|73045.7|73025.7|73040|73030|73049.8|73035|73039.9|73025|390
1695144600000|2023-09-19 17:30:00|73039.9|73029.9|73032|73022|73042.4|73032.4|73031.4|73021.4|459
1695144900000|2023-09-19 17:35:00|73031.9|73021.9|73025.6|73005.6|73036.2|73023.5|73019.5|73005.6|591
1695145200000|2023-09-19 17:40:00|73025.5|73005.5|73030.4|73020.4|73033.7|73021.3|73022.1|73005.5|492
1695145500000|2023-09-19 17:45:00|73030.5|73020.5|73032.9|73022.9|73038|73028|73029.7|73019.7|469
1695145800000|2023-09-19 17:50:00|73032.8|73022.8|73034.2|73024.2|73037.3|73027.3|73031.4|73021.4|473
1695146100000|2023-09-19 17:55:00|73034.3|73024.3|73040.2|73030.2|73046.2|73036.2|73033.6|73023.6|419
1695146400000|2023-09-19 18:00:00|73040.3|73030.3|73039.5|73029.5|73042.5|73032.5|73037.5|73027.5|429
1695146700000|2023-09-19 18:05:00|73039.6|73029.6|73040.1|73030.1|73040.4|73030.4|73037.2|73027.2|289
1695147000000|2023-09-19 18:10:00|73040.2|73030.2|73045.9|73035.9|73048.4|73038.4|73038.7|73028.7|408
1695147300000|2023-09-19 18:15:00|73045.8|73035.8|73047.4|73037.4|73053.8|73042.1|73045.5|73032.1|464
1695147600000|2023-09-19 18:20:00|73047.3|73037.3|73046.2|73036.2|73048|73038|73043.9|73033.9|362
1695147900000|2023-09-19 18:25:00|73046.3|73036.3|73045.8|73035.8|73047.5|73037.5|73044.3|73034.3|400
1695148200000|2023-09-19 18:30:00|73045.9|73035.9|73043.4|73033.4|73046.5|73036.5|73041.7|73031.7|331
1695148500000|2023-09-19 18:35:00|73043.5|73033.5|73036.3|73026.3|73043.5|73033.5|73035.3|73025.3|415
1695148800000|2023-09-19 18:40:00|73036.2|73026.2|73037.9|73027.9|73038.6|73028.6|73033.1|73023.1|496
1695149100000|2023-09-19 18:45:00|73037.8|73027.8|73039.5|73029.5|73042.4|73032.4|73037|73027|429
1695149400000|2023-09-19 18:50:00|73039.6|73029.6|73036.2|73026.2|73041.9|73031.5|73033.8|73017.2|476
1695149700000|2023-09-19 18:55:00|73036.4|73026.4|73046.4|73026.4|73046.9|73033.4|73035.2|73025.1|507
1695150000000|2023-09-19 19:00:00|73046.8|73026.8|73042.7|73032.7|73048.5|73032.8|73042.2|73022.8|521
1695150300000|2023-09-19 19:05:00|73042.8|73032.8|73036.6|73016.6|73043.4|73033.4|73035|73015|478
1695150600000|2023-09-19 19:10:00|73036.3|73016.3|73032.4|73022.4|73038.5|73022.5|73032|73015.2|451
1695150900000|2023-09-19 19:15:00|73032.2|73022.2|73041.2|73031.2|73045.6|73033.2|73032.2|73018.1|418
1695151200000|2023-09-19 19:20:00|73041.1|73031.1|73043.8|73023.8|73047.1|73033.6|73037.3|73023.6|316
1695151500000|2023-09-19 19:25:00|73043.9|73023.9|73031|73021|73043.9|73024.4|73027.9|73017.9|280
1695151800000|2023-09-19 19:30:00|73031.2|73021.2|73040|73030|73047.4|73032|73031.2|73018.3|346
1695152100000|2023-09-19 19:35:00|73040.1|73030.1|73040.6|73030.6|73041.2|73031.2|73039.7|73029.7|215
1695152400000|2023-09-19 19:40:00|73040.7|73030.7|73040.3|73030.3|73040.7|73030.7|73039.8|73029.8|95
1695152700000|2023-09-19 19:45:00|73040.4|73030.4|73036|73016|73047.9|73033.4|73031.4|73011.4|432
1695153000000|2023-09-19 19:50:00|73035.9|73015.9|73036.7|73016.7|73037|73021.8|73031.2|73015.6|227
1695153300000|2023-09-19 19:55:00|73036.8|73016.8|73041.5|73021.5|73041.5|73021.5|73036.2|73016.2|219
1695153600000|2023-09-19 20:00:00|73041.4|73021.4|73040.1|73020.1|73042.5|73024.8|73034.6|73019.6|88
1695153900000|2023-09-19 20:05:00|73040.4|73020.4|73041.5|73021.5|73042.4|73024.7|73034.5|73019.7|190
1695154200000|2023-09-19 20:10:00|73041.3|73021.3|73043.7|73023.7|73043.8|73023.8|73041.3|73021.3|206
1695154500000|2023-09-19 20:15:00|73043.9|73023.9|73048.7|73028.7|73049.3|73029.3|73043.7|73023.7|325
1695154800000|2023-09-19 20:20:00|73049.1|73029.1|73047|73027|73049.5|73029.5|73046.9|73026.9|447
1695155100000|2023-09-19 20:25:00|73047.1|73027.1|73047.8|73027.8|73049.9|73029.9|73046.7|73026.7|123
1695155400000|2023-09-19 20:30:00|73047.6|73027.6|73048.2|73028.2|73048.7|73028.7|73047.6|73027.6|160
1695155700000|2023-09-19 20:35:00|73048.3|73028.3|73046.2|73026.2|73048.5|73028.5|73046|73026|114
1695156000000|2023-09-19 20:40:00|73046.5|73026.5|73048.3|73028.3|73048.3|73028.3|73045.6|73025.6|140
1695156300000|2023-09-19 20:45:00|73048.5|73028.5|73048.4|73028.4|73049.1|73029.1|73047.3|73027.3|148
1695156600000|2023-09-19 20:50:00|73048.3|73028.3|73047.6|73027.6|73048.8|73028.8|73047.3|73027.3|199
1695156900000|2023-09-19 20:55:00|73047.8|73027.8|73064.2|73011.3|73064.7|73036.9|73047.4|73011.2|271
1695157200000|2023-09-19 21:00:00|73063.3|73009.2|73071|73006.5|73071|73011.5|73061.1|73002.9|41
1695157500000|2023-09-19 21:05:00|73069.7|73007.6|73069.7|73005.5|73070.6|73007.9|73067.5|73004.2|37
1695157800000|2023-09-19 21:10:00|73069.9|73005.4|73067.8|73006.3|73069.9|73008.4|73065.5|73003.9|93
1695158100000|2023-09-19 21:15:00|73067.9|73007.4|73064.5|73011.3|73068.8|73011.5|73064.3|73005.4|101
1695158400000|2023-09-19 21:20:00|73067.8|73008|73069.4|73006.9|73069.7|73008|73067.8|73006.9|35
1695158700000|2023-09-19 21:25:00|73068.4|73010|73068.2|73009.6|73070.4|73010.2|73067.7|73009.6|24
1695159000000|2023-09-19 21:30:00|73069.1|73009.9|73068.9|73009.3|73069.4|73011.2|73067|73008.8|131
1695159300000|2023-09-19 21:35:00|73069.1|73009.4|73067.5|73009.5|73070.6|73010.8|73067.1|73009.1|107
1695159600000|2023-09-19 21:40:00|73067.6|73009.6|73065.9|73009.6|73068.7|73010.9|73065.7|73009.3|65
1695159900000|2023-09-19 21:45:00|73065.4|73010|73067.1|73011.8|73067.5|73011.8|73064.3|73009.3|51
1695160200000|2023-09-19 21:50:00|73067.4|73011.9|73069.3|73010.9|73069.6|73012.8|73067.1|73010.9|63
1695160500000|2023-09-19 21:55:00|73069.5|73011|73064.9|73013.1|73072.5|73017.2|73064.9|73009.4|43
1695160800000|2023-09-19 22:00:00|73065.3|73013.6|73071.5|72997.9|73072.2|73017.6|73060.5|72997.6|144
1695161100000|2023-09-19 22:05:00|73071.4|72998|73066.7|73001.3|73071.4|73005.3|73063.9|72995.7|179
1695161400000|2023-09-19 22:10:00|73066.6|73001.2|73069.9|73001.9|73071.7|73007.9|73062.5|72999.4|91
1695161700000|2023-09-19 22:15:00|73070.1|73001.7|73067|73003.3|73072.2|73009.6|73062.4|72999.7|69
1695162000000|2023-09-19 22:20:00|73067.4|73003.6|73063.1|73004.7|73069.7|73007.8|73062.2|72998.5|61
1695162300000|2023-09-19 22:25:00|73066.5|72999.5|73066.7|73007.2|73069.3|73010.3|73061.3|72999.5|79
1695162600000|2023-09-19 22:30:00|73066.6|73007.1|73052.1|72999.6|73070.4|73011.7|73051.4|72996.7|199
1695162900000|2023-09-19 22:35:00|73051.9|73000.4|73065.8|73004.4|73069.7|73029.3|73051.7|72998.4|400
1695163200000|2023-09-19 22:40:00|73064.2|73006.9|73060.3|73007.4|73066.6|73008.8|73060.3|73001.8|405
1695163500000|2023-09-19 22:45:00|73060.2|73007.3|73062.8|73003.7|73064.7|73008.4|73057.2|73000.3|169
1695163800000|2023-09-19 22:50:00|73063.8|73003.4|73063|73008.1|73064.5|73011|73058.9|73003.4|99
1695164100000|2023-09-19 22:55:00|73062.4|73007.5|73061.8|73003.6|73065.9|73011.5|73059.5|73003.4|183
1695164400000|2023-09-19 23:00:00|73061.6|73003.7|73052.5|73015.8|73063.4|73018.7|73050.9|73003.7|192
1695164700000|2023-09-19 23:05:00|73052.3|73015.7|73065.3|73013|73065.5|73023.6|73043.6|73012.2|83
1695165000000|2023-09-19 23:10:00|73064.9|73013.1|73054.6|73011.1|73064.9|73017.6|73051.8|73009.3|127
1695165300000|2023-09-19 23:15:00|73059.8|73009.3|73055.1|73009.4|73065.5|73019|73051.1|73007.4|181
1695165600000|2023-09-19 23:20:00|73055|73009.3|73054.8|73009.7|73059.1|73011.4|73052.3|73003.4|225
1695165900000|2023-09-19 23:25:00|73054.9|73009.8|73059.9|73010.5|73059.9|73014.3|73050.3|73008.8|199
1695166200000|2023-09-19 23:30:00|73060.3|73010.6|73054.5|73016|73060.4|73017.3|73052.5|73009.5|230
1695166500000|2023-09-19 23:35:00|73058.1|73014.2|73045|73025|73058.2|73025.9|73041.6|73014.2|590
1695166800000|2023-09-19 23:40:00|73045.1|73025.1|73047.6|73027.6|73051.3|73031.3|73039.6|73019.6|837
1695167100000|2023-09-19 23:45:00|73047.8|73027.8|73042.5|73022.5|73050.7|73030.7|73032.9|73011.1|966
1695167400000|2023-09-19 23:50:00|73041.8|73021.8|73045|73025|73048.5|73028.5|73032.7|73012.7|896
1695167700000|2023-09-19 23:55:00|73044.9|73024.9|73043.7|73023.7|73045|73025|73040.1|73020.1|898
1695168000000|2023-09-20 00:00:00|73044.2|73024.2|73038.7|73018.7|73046.6|73026.6|73033.5|73013.5|914
1695168300000|2023-09-20 00:05:00|73038.5|73018.5|73049.8|73029.8|73051.7|73031.7|73037.8|73017.8|593
1695168600000|2023-09-20 00:10:00|73049.6|73029.6|73061.1|73041.1|73066|73046|73048.1|73028.1|395
1695168900000|2023-09-20 00:15:00|73061|73041|73062.7|73042.7|73062.7|73042.7|73049.7|73029.7|383
1695169200000|2023-09-20 00:20:00|73062.6|73042.6|73065.7|73045.7|73066.2|73046.2|73058|73038|330
1695169500000|2023-09-20 00:25:00|73065.6|73045.6|73046.9|73026.9|73066|73046|73045.1|73025.1|417
1695169800000|2023-09-20 00:30:00|73047|73027|73034|73014|73048.4|73028.4|73031|73011|500
1695170100000|2023-09-20 00:35:00|73033.1|73013.1|73032.2|73012.2|73038.1|73018.1|73019.3|72999.3|449
1695170400000|2023-09-20 00:40:00|73032.9|73012.9|73035.2|73015.2|73037.2|73017.2|73020.7|73000.7|457
1695170700000|2023-09-20 00:45:00|73035.1|73015.1|73034.9|73014.9|73036.8|73016.8|73031.8|73011.8|307
1695171000000|2023-09-20 00:50:00|73034.6|73014.6|73023.5|73003.5|73039.4|73019.4|73023.5|73003.5|387
1695171300000|2023-09-20 00:55:00|73020.1|73000.1|73022.3|73002.3|73035.2|73015.9|73015.2|72995.2|362
1695171600000|2023-09-20 01:00:00|73021.9|73001.9|73028.2|73008.2|73031.4|73012.5|73017|72998|508
1695171900000|2023-09-20 01:05:00|73028.1|73008.1|73034.8|73014.8|73039.1|73022.9|73025.9|73007.1|406
1695172200000|2023-09-20 01:10:00|73034.7|73014.7|73044.8|73024.8|73057.9|73037.9|73033.8|73013.8|609
1695172500000|2023-09-20 01:15:00|73044.7|73024.7|73046.8|73026.8|73059.5|73039.5|73010.5|72990.5|662
1695172800000|2023-09-20 01:20:00|73046.7|73026.7|73051.4|73031.4|73051.5|73031.5|73026.3|73006.3|478
1695173100000|2023-09-20 01:25:00|73051.3|73031.3|73036.5|73016.5|73052.8|73032.8|73032.5|73012.5|401
1695173400000|2023-09-20 01:30:00|73036.4|73016.4|73013.8|73003.8|73046.4|73026.4|73009.7|72989.7|769
1695173700000|2023-09-20 01:35:00|73016.6|73006.6|73013.3|72993.3|73031.6|73019.5|73007|72987|656
1695174000000|2023-09-20 01:40:00|73013.2|72993.2|73001.3|72991.3|73020.7|73000.7|72996.9|72981.7|566
1695174300000|2023-09-20 01:45:00|73001.1|72991.1|73014.9|73004.9|73026.3|73012.6|72993.4|72983.4|572
1695174600000|2023-09-20 01:50:00|73015|73005|72994.9|72974.9|73018.6|73005|72983.9|72967.6|626
1695174900000|2023-09-20 01:55:00|72994.8|72974.8|73001.3|72981.3|73002.3|72984.8|72969|72954.7|614
1695175200000|2023-09-20 02:00:00|73001.6|72981.6|72983.7|72973.7|73002.3|72982.3|72972.2|72957.2|554
1695175500000|2023-09-20 02:05:00|72983.5|72973.5|72993.4|72983.4|72996.1|72986.1|72983.3|72973.3|540
1695175800000|2023-09-20 02:10:00|72993.3|72983.3|72991|72981|73006.1|72996.1|72989.2|72979.2|506
1695176100000|2023-09-20 02:15:00|72990.9|72980.9|73006.3|72986.3|73006.4|72992.1|72987.3|72975|426
1695176400000|2023-09-20 02:20:00|73006.1|72986.1|73008.9|72998.9|73017|73003|73001.4|72986|427
1695176700000|2023-09-20 02:25:00|73008.4|72998.4|73017.5|73007.5|73024.4|73014.4|73006.9|72996.9|378
1695177000000|2023-09-20 02:30:00|73018.9|73008.9|73039.6|73029.6|73043.8|73031.6|73017.6|73007.6|551
1695177300000|2023-09-20 02:35:00|73039.7|73029.7|73032.8|73012.8|73046.2|73030.2|73025.4|73005.4|592
1695177600000|2023-09-20 02:40:00|73032.7|73012.7|73035.9|73025.9|73041.9|73027.7|73031.6|73011.6|569
1695177900000|2023-09-20 02:45:00|73036|73026|73028.4|73018.4|73036.3|73026.3|73023.8|73012.5|426
1695178200000|2023-09-20 02:50:00|73028.3|73018.3|73040.2|73030.2|73041.2|73031.2|73028|73018|425
1695178500000|2023-09-20 02:55:00|73040.3|73030.3|73042.9|73032.9|73049.4|73039.4|73040|73030|486
1695178800000|2023-09-20 03:00:00|73042.8|73032.8|73036.8|73026.8|73045.7|73035.7|73036.6|73026.6|402
1695179100000|2023-09-20 03:05:00|73036.9|73026.9|73047.7|73037.7|73047.7|73037.7|73032.2|73022.2|366
1695179400000|2023-09-20 03:10:00|73047.9|73037.9|73063.7|73053.7|73081.7|73066|73047.1|73037.1|530
1695179700000|2023-09-20 03:15:00|73063.8|73053.8|73074.7|73064.7|73088.9|73078.9|73063.7|73053.7|428
1695180000000|2023-09-20 03:20:00|73075.7|73065.7|73076.8|73066.8|73081.6|73071.6|73073.1|73063.1|370
1695180300000|2023-09-20 03:25:00|73076.7|73066.7|73080.7|73070.7|73086.9|73076.9|73070.1|73060.1|382
1695180600000|2023-09-20 03:30:00|73080.8|73070.8|73081.3|73071.3|73084.4|73074.4|73072.6|73062.6|303
1695180900000|2023-09-20 03:35:00|73081.2|73071.2|73082.3|73072.3|73086.6|73076.6|73080.6|73070.6|277
1695181200000|2023-09-20 03:40:00|73082.4|73072.4|73083|73073|73089.7|73079.7|73078.5|73068.5|321
1695181500000|2023-09-20 03:45:00|73082.9|73072.9|73107|73097|73107.1|73097|73082.9|73072.9|404
1695181800000|2023-09-20 03:50:00|73106.9|73096.9|73106.5|73096.5|73136.8|73116.8|73101.2|73087.1|470
1695182100000|2023-09-20 03:55:00|73106.4|73096.4|73104.5|73094.5|73112|73102|73100.6|73090.6|362
1695182400000|2023-09-20 04:00:00|73104.6|73094.6|73106.6|73086.6|73112.7|73097|73099|73086.6|428
1695182700000|2023-09-20 04:05:00|73106.5|73086.5|73113.9|73093.9|73114.4|73101.3|73099.1|73086.3|430
1695183000000|2023-09-20 04:10:00|73113.8|73093.8|73106.8|73096.8|73114|73101.8|73102.7|73087.2|374
1695183300000|2023-09-20 04:15:00|73106.9|73096.9|73102.8|73092.8|73110.6|73100.6|73102.2|73092.2|309
1695183600000|2023-09-20 04:20:00|73102.6|73092.6|73105.9|73095.9|73110|73100|73102.6|73092.6|383
1695183900000|2023-09-20 04:25:00|73105.7|73095.7|73105|73095|73110.7|73100.7|73100.6|73090.6|407
1695184200000|2023-09-20 04:30:00|73104.9|73094.9|73093.2|73083.2|73105.1|73095.1|73091.7|73081.7|264
1695184500000|2023-09-20 04:35:00|73093.3|73083.3|73090.1|73080.1|73096.4|73083.4|73084.4|73074.4|339
1695184800000|2023-09-20 04:40:00|73090.2|73080.2|73116.6|73096.6|73117.2|73097.2|73089.1|73079.1|381
1695185100000|2023-09-20 04:45:00|73116.4|73096.4|73116.5|73096.5|73117.3|73101.4|73111.2|73094.2|390
1695185400000|2023-09-20 04:50:00|73116.8|73096.8|73130|73110|73130.1|73115.1|73116.7|73096.7|353
1695185700000|2023-09-20 04:55:00|73129.9|73109.9|73123|73113|73133.7|73114.4|73120.6|73108.5|290
1695186000000|2023-09-20 05:00:00|73123.8|73113.8|73122.4|73112.4|73126.6|73116.6|73116.1|73106.1|344
1695186300000|2023-09-20 05:05:00|73122.5|73112.5|73115.7|73105.7|73124.9|73114.9|73111.1|73101.1|352
1695186600000|2023-09-20 05:10:00|73115.6|73105.6|73121.9|73111.9|73122|73112|73112|73102|321
1695186900000|2023-09-20 05:15:00|73122|73112|73116.3|73106.3|73122.8|73112.8|73113.8|73103.8|289
1695187200000|2023-09-20 05:20:00|73116.2|73106.2|73116.3|73106.3|73121.4|73111.4|73114.2|73104.2|297
1695187500000|2023-09-20 05:25:00|73116.4|73106.4|73098.3|73088.3|73117.1|73107.1|73096.8|73086.8|335
1695187800000|2023-09-20 05:30:00|73098.4|73088.4|73098.7|73088.7|73106.7|73096.7|73094.8|73083.4|369
1695188100000|2023-09-20 05:35:00|73098.6|73088.6|73082.5|73062.5|73106.8|73091.9|73073.2|73058|526
1695188400000|2023-09-20 05:40:00|73082.4|73062.4|73082.3|73072.3|73091.5|73081.5|73079.7|73061.3|518
1695188700000|2023-09-20 05:45:00|73082.4|73072.4|73085.6|73075.6|73095.7|73085.7|73081.4|73071.4|463
1695189000000|2023-09-20 05:50:00|73085.5|73075.5|73097.3|73087.3|73098.4|73088.4|73083.5|73068.1|623
1695189300000|2023-09-20 05:55:00|73097.4|73087.4|73105.8|73095.8|73118.1|73108.1|73097.3|73087.3|585
1695189600000|2023-09-20 06:00:00|73107.3|73097.3|73093.3|73083.3|73115.1|73102.3|73091.7|73081.3|715
1695189900000|2023-09-20 06:05:00|73094.7|73084.7|73097.2|73077.2|73104.5|73087.5|73076.1|73066.1|716
1695190200000|2023-09-20 06:10:00|73097.7|73077.7|73095.4|73085.4|73105.7|73090|73084.5|73069.1|654
1695190500000|2023-09-20 06:15:00|73095.5|73085.5|73107.2|73097.2|73109.9|73099.9|73095.3|73085.3|474
1695190800000|2023-09-20 06:20:00|73107.3|73097.3|73116.1|73106.1|73116.1|73106.1|73106.3|73096.3|475
1695191100000|2023-09-20 06:25:00|73116.2|73106.2|73116.9|73106.9|73119.6|73109.6|73114.9|73104.9|425
1695191400000|2023-09-20 06:30:00|73116.6|73106.6|73125.8|73115.8|73133.7|73123.7|73116.6|73106.6|395
1695191700000|2023-09-20 06:35:00|73125.9|73115.9|73102.1|73092.1|73127.4|73117.4|73094|73080.6|552
1695192000000|2023-09-20 06:40:00|73102|73092|73116.2|73106.2|73116.5|73106.5|73101.2|73091.2|507
1695192300000|2023-09-20 06:45:00|73116|73106|73132.3|73122.3|73132.9|73122.9|73115.9|73105.9|402
1695192600000|2023-09-20 06:50:00|73132.2|73122.2|73143.3|73133.3|73143.7|73133.7|73126.7|73116.7|492
1695192900000|2023-09-20 06:55:00|73143.2|73133.2|73150.5|73140.5|73155.9|73144.1|73134.4|73124.4|571
1695193200000|2023-09-20 07:00:00|73150.6|73140.6|73144.8|73134.8|73157.4|73143.7|73141.6|73129|589
1695193500000|2023-09-20 07:05:00|73144.7|73134.7|73129|73109|73145.6|73135.6|73125.8|73106.7|517
1695193800000|2023-09-20 07:10:00|73129.2|73109.2|73131.1|73121.1|73137.2|73122.6|73115.2|73101.7|484
1695194100000|2023-09-20 07:15:00|73131.2|73121.2|73146.5|73136.5|73170.2|73153.7|73130.7|73120.7|651
1695194400000|2023-09-20 07:20:00|73146.6|73136.6|73132.9|73122.9|73152.8|73140.7|73129.5|73112.7|700
1695194700000|2023-09-20 07:25:00|73133|73123|73130.4|73120.4|73141.8|73127|73125|73110|632
1695195000000|2023-09-20 07:30:00|73130.3|73120.3|73133|73123|73142.8|73127.5|73125.7|73113.1|478
1695195300000|2023-09-20 07:35:00|73133.1|73123.1|73124.4|73114.4|73138.5|73128.5|73120|73105.2|601
1695195600000|2023-09-20 07:40:00|73124.5|73114.5|73124.3|73114.3|73131.3|73118.4|73114.4|73104.4|498
1695195900000|2023-09-20 07:45:00|73124.1|73114.1|73123.2|73113.2|73131.7|73118.4|73114.9|73099.2|448
1695196200000|2023-09-20 07:50:00|73123.1|73113.1|73113.1|73103.1|73123.4|73113.4|73112|73102|424
1695196500000|2023-09-20 07:55:00|73113.2|73103.2|73111.4|73101.4|73119.2|73109.2|73111.2|73101.2|379
1695196800000|2023-09-20 08:00:00|73111.3|73101.3|73108.1|73098.1|73115|73105|73104.7|73094.7|433
1695197100000|2023-09-20 08:05:00|73108.2|73098.2|73111.9|73101.9|73116.3|73106.3|73106.1|73096.1|355
1695197400000|2023-09-20 08:10:00|73112|73102|73120.2|73110.2|73120.6|73110.6|73104.6|73094.6|361
1695197700000|2023-09-20 08:15:00|73121|73111|73106.2|73096.2|73121|73111|73106.1|73096.1|346
1695198000000|2023-09-20 08:20:00|73106.1|73096.1|73087.8|73077.8|73106.1|73096.1|73085.6|73075.6|513
1695198300000|2023-09-20 08:25:00|73087.7|73077.7|73090.2|73080.2|73091.4|73081.4|73070.5|73058.8|504
1695198600000|2023-09-20 08:30:00|73090|73080|73078.9|73068.9|73090|73080|73071.3|73061.3|473
1695198900000|2023-09-20 08:35:00|73079|73069|73079.1|73069.1|73089.2|73079.2|73078.1|73068.1|439
1695199200000|2023-09-20 08:40:00|73079.2|73069.2|73076|73066|73080.5|73070.5|73073.4|73063.4|297
1695199500000|2023-09-20 08:45:00|73076.1|73066.1|73077.6|73067.6|73083.3|73073.3|73075.3|73065.3|297
1695199800000|2023-09-20 08:50:00|73077.5|73067.5|73077.4|73067.4|73079|73069|73064.3|73054.3|304
1695200100000|2023-09-20 08:55:00|73077.5|73067.5|73083|73073|73088|73078|73076.4|73066.4|383
1695200400000|2023-09-20 09:00:00|73082.9|73072.9|73074.3|73064.3|73082.9|73072.9|73069.7|73059.7|475
1695200700000|2023-09-20 09:05:00|73074.4|73064.4|73068.5|73058.5|73079.5|73069.5|73068.4|73058.4|481
1695201000000|2023-09-20 09:10:00|73068.6|73058.6|73057.5|73047.5|73069|73059|73057|73047|303
1695201300000|2023-09-20 09:15:00|73057.4|73047.4|73058.5|73048.5|73063.3|73053.3|73054.2|73044.2|434
1695201600000|2023-09-20 09:20:00|73058.4|73048.4|73072.9|73062.9|73075|73065|73058.3|73048.3|427
1695201900000|2023-09-20 09:25:00|73072.7|73062.7|73071.8|73061.8|73077|73067|73070.4|73060.4|398
1695202200000|2023-09-20 09:30:00|73071.9|73061.9|73051.3|73041.3|73072.6|73062.6|73037.5|73023.2|460
1695202500000|2023-09-20 09:35:00|73051.2|73041.2|73045.3|73035.3|73056|73046|73036.9|73026.9|458
1695202800000|2023-09-20 09:40:00|73045.2|73035.2|73039|73029|73047.3|73037.3|73038|73028|340
1695203100000|2023-09-20 09:45:00|73038.9|73028.9|73041.9|73031.9|73042.3|73032.3|73037.8|73027.8|312
1695203400000|2023-09-20 09:50:00|73041.6|73031.6|73042.6|73032.6|73045.1|73035.1|73033.6|73023.6|452
1695203700000|2023-09-20 09:55:00|73042.9|73032.9|73050.8|73040.8|73051.7|73041.7|73041.8|73026.9|527
1695204000000|2023-09-20 10:00:00|73050.3|73040.3|73047.5|73037.5|73058.7|73048.7|73046.7|73036.7|582
1695204300000|2023-09-20 10:05:00|73047.6|73037.6|73047.6|73037.6|73051.2|73041.2|73046.3|73036.3|460
1695204600000|2023-09-20 10:10:00|73047.5|73037.5|73055.9|73045.9|73056|73046|73047|73037|467
1695204900000|2023-09-20 10:15:00|73055.7|73045.7|73048.4|73038.4|73056.6|73046.6|73043|73033|369
1695205200000|2023-09-20 10:20:00|73048.7|73038.7|73049.5|73039.5|73050.9|73040.9|73047.3|73037.3|401
1695205500000|2023-09-20 10:25:00|73049.6|73039.6|73059.6|73049.6|73061.6|73051.6|73049.2|73039.2|443
1695205800000|2023-09-20 10:30:00|73059.4|73049.4|73059.4|73049.4|73065.7|73055.7|73055.9|73041|495
1695206100000|2023-09-20 10:35:00|73059.5|73049.5|73055.8|73045.8|73072.5|73062.5|73052.8|73042.8|465
1695206400000|2023-09-20 10:40:00|73055.7|73045.7|73063.4|73053.4|73065|73055|73053.7|73043.7|514
1695206700000|2023-09-20 10:45:00|73063.5|73053.5|73067.6|73057.6|73069.2|73059.2|73061.7|73051.7|372
1695207000000|2023-09-20 10:50:00|73067.5|73057.5|73069.8|73059.8|73071.8|73061.8|73067.1|73057.1|300
1695207300000|2023-09-20 10:55:00|73069.7|73059.7|73069.1|73059.1|73073.1|73063.1|73065.4|73055.4|276
1695207600000|2023-09-20 11:00:00|73069.2|73059.2|73064.3|73044.3|73073.1|73059.2|73059.3|73043.2|363
1695207900000|2023-09-20 11:05:00|73064.4|73044.4|73058.7|73048.7|73066.2|73050.2|73050.9|73034.5|497
1695208200000|2023-09-20 11:10:00|73058.6|73048.6|73059.5|73049.5|73060|73050|73054|73038.5|388
1695208500000|2023-09-20 11:15:00|73059.6|73049.6|73058.9|73048.9|73060.9|73050.9|73057.4|73047.4|245
1695208800000|2023-09-20 11:20:00|73059|73049|73060.6|73050.6|73062.1|73052.1|73058.5|73048.5|250
1695209100000|2023-09-20 11:25:00|73060.5|73050.5|73063.3|73053.3|73065.9|73055.9|73060.5|73050.5|301
1695209400000|2023-09-20 11:30:00|73063.4|73053.4|73043.7|73023.7|73063.7|73053.7|73041.5|73021.5|474
1695209700000|2023-09-20 11:35:00|73043.8|73023.8|73039.5|73019.5|73048.3|73030.7|73028.5|73018.5|450
1695210000000|2023-09-20 11:40:00|73039.6|73019.6|73040.3|73030.3|73042.1|73030.7|73024.5|73014.5|440
1695210300000|2023-09-20 11:45:00|73040.2|73030.2|73031.3|73021.3|73040.2|73030.2|73030.9|73020.9|342
1695210600000|2023-09-20 11:50:00|73031.2|73021.2|73022.2|73012.2|73031.3|73021.3|73019.3|73009.3|455
1695210900000|2023-09-20 11:55:00|73022.4|73012.4|73024.9|73014.9|73033.5|73023.5|73019.2|73009.2|447
1695211200000|2023-09-20 12:00:00|73025|73015|73024.5|73014.5|73027|73017|73016.6|73006.6|476
1695211500000|2023-09-20 12:05:00|73024.6|73014.6|73031|73021|73033.2|73023.2|73024.6|73014.6|362
1695211800000|2023-09-20 12:10:00|73031.1|73021.1|73042.1|73032.1|73042.5|73032.5|73030.5|73020.5|335
1695212100000|2023-09-20 12:15:00|73042|73032|73021.1|73011.1|73043|73033|73021.1|73008.6|408
1695212400000|2023-09-20 12:20:00|73021.2|73011.2|73011.9|73001.9|73029.6|73014.8|73011.1|73001.1|418
1695212700000|2023-09-20 12:25:00|73012|73002|73009.5|72999.5|73015.4|73005.4|73008.4|72998.4|369
1695213000000|2023-09-20 12:30:00|73009.6|72999.6|73013.7|73003.7|73021.2|73011.2|73008.8|72995.2|479
1695213300000|2023-09-20 12:35:00|73013.8|73003.8|73014.1|73004.1|73017.1|73007.1|73010.9|73000.9|306
1695213600000|2023-09-20 12:40:00|73014.2|73004.2|73005.6|72995.6|73015.4|73005.4|73005.6|72995.6|368
1695213900000|2023-09-20 12:45:00|73005.7|72995.7|72995.9|72985.9|73005.8|72995.8|72987.7|72977.7|483
1695214200000|2023-09-20 12:50:00|72995.8|72985.8|73002.1|72992.1|73005.1|72995.1|72988.7|72978.7|398
1695214500000|2023-09-20 12:55:00|73002|72992|73000.4|72990.4|73007.4|72997.4|73000.4|72990.4|355
1695214800000|2023-09-20 13:00:00|73000.5|72990.5|72993.3|72983.3|73002.8|72992.8|72991.1|72981.1|458
1695215100000|2023-09-20 13:05:00|72993.4|72983.4|72975.9|72965.9|72997.4|72987.4|72975.6|72965.6|462
1695215400000|2023-09-20 13:10:00|72976|72966|72981.1|72971.1|72987.9|72977.9|72975.7|72965.7|506
1695215700000|2023-09-20 13:15:00|72980.9|72970.9|72992.1|72982.1|72996.8|72986.8|72980|72970|421
1695216000000|2023-09-20 13:20:00|72993|72983|72993.6|72983.6|72998.2|72988.2|72990.4|72980.4|405
1695216300000|2023-09-20 13:25:00|72993.9|72983.9|72991.8|72981.8|72995.4|72985.4|72985.4|72975.4|420
1695216600000|2023-09-20 13:30:00|72991.7|72981.7|72969.4|72959.4|72994.8|72984.8|72967.7|72957.7|513
1695216900000|2023-09-20 13:35:00|72969.3|72959.3|72966|72956|72973|72963|72965.7|72955.7|490
1695217200000|2023-09-20 13:40:00|72965.9|72955.9|72935.7|72925.7|72971.4|72961.4|72931.8|72921.8|559
1695217500000|2023-09-20 13:45:00|72935.6|72925.6|72936|72926|72937|72927|72926.9|72916.9|581
1695217800000|2023-09-20 13:50:00|72935.9|72925.9|72910.7|72900.7|72936|72926|72910|72900|488
1695218100000|2023-09-20 13:55:00|72910.4|72900.4|72927.4|72917.4|72934.8|72924.8|72903.3|72893.3|560
1695218400000|2023-09-20 14:00:00|72927.5|72917.5|72908.2|72898.2|72936.8|72926.8|72907.3|72897.3|607
1695218700000|2023-09-20 14:05:00|72908|72898|72921.4|72911.4|72922.4|72912.4|72907.2|72897.2|521
1695219000000|2023-09-20 14:10:00|72921.3|72911.3|72938.9|72928.9|72941.2|72931.2|72912.3|72902.3|602
1695219300000|2023-09-20 14:15:00|72938.8|72928.8|72925.9|72915.9|72953.7|72943.7|72923.9|72913.9|643
1695219600000|2023-09-20 14:20:00|72926|72916|72921.9|72911.9|72934.6|72924.6|72920.3|72910.3|571
1695219900000|2023-09-20 14:25:00|72921.8|72911.8|72925.9|72915.9|72927.6|72917.6|72917|72907|465
1695220200000|2023-09-20 14:30:00|72925.6|72915.6|72916.9|72906.9|72928.7|72918.7|72910.6|72900.6|406
1695220500000|2023-09-20 14:35:00|72917|72907|72927.4|72917.4|72929.9|72919.9|72912.6|72902.6|476
1695220800000|2023-09-20 14:40:00|72927.5|72917.5|72919.9|72909.9|72927.5|72917.5|72914.7|72904.7|489
1695221100000|2023-09-20 14:45:00|72920|72910|72916.4|72906.4|72921.2|72911.2|72915.7|72905.7|474
1695221400000|2023-09-20 14:50:00|72916.3|72906.3|72916.9|72906.9|72919|72909|72911.1|72901.1|410
1695221700000|2023-09-20 14:55:00|72916.8|72906.8|72929.8|72919.8|72934.9|72924.9|72912.5|72902.5|512
1695222000000|2023-09-20 15:00:00|72929.9|72919.9|72932.8|72922.8|72935.1|72925.1|72924.3|72914.3|491
1695222300000|2023-09-20 15:05:00|72932.9|72922.9|72927.9|72917.9|72937.7|72927.7|72920.7|72910.7|436
1695222600000|2023-09-20 15:10:00|72927.8|72917.8|72922.5|72912.5|72932.3|72922.3|72917.1|72907.1|493
1695222900000|2023-09-20 15:15:00|72922.6|72912.6|72926.4|72916.4|72929.1|72919.1|72916.7|72906.7|378
1695223200000|2023-09-20 15:20:00|72926.7|72916.7|72924.3|72914.3|72930.2|72920.2|72918.5|72908.5|431
1695223500000|2023-09-20 15:25:00|72924.4|72914.4|72931.2|72921.2|72933.5|72923.5|72924.3|72914.3|416
1695223800000|2023-09-20 15:30:00|72931.3|72921.3|72928.5|72918.5|72933.3|72923.3|72926.9|72916.9|405
1695224100000|2023-09-20 15:35:00|72928|72918|72928.9|72918.9|72929.1|72919.1|72919.6|72909.6|512
1695224400000|2023-09-20 15:40:00|72929|72919|72929.5|72919.5|72932.4|72922.4|72925.3|72915.3|437
1695224700000|2023-09-20 15:45:00|72929.4|72919.4|72936.8|72926.8|72937.9|72927.9|72927.9|72917.9|498
1695225000000|2023-09-20 15:50:00|72936.9|72926.9|72936.4|72926.4|72952|72942|72935.4|72925.4|470
1695225300000|2023-09-20 15:55:00|72936.5|72926.5|72939.6|72929.6|72941.9|72931.9|72932.6|72922.6|357
1695225600000|2023-09-20 16:00:00|72939.7|72929.7|72933.6|72923.6|72940.8|72930.8|72928.7|72918.7|363
1695225900000|2023-09-20 16:05:00|72933.5|72923.5|72929.2|72919.2|72933.8|72923.8|72924.9|72914.9|342
1695226200000|2023-09-20 16:10:00|72929.3|72919.3|72931.1|72921.1|72938.3|72928.3|72928.3|72918.3|299
1695226500000|2023-09-20 16:15:00|72931.2|72921.2|72925.2|72915.2|72931.7|72921.7|72919.9|72909.9|379
1695226800000|2023-09-20 16:20:00|72925.1|72915.1|72924.9|72904.9|72926.1|72915.2|72917.6|72902.5|450
1695227100000|2023-09-20 16:25:00|72924.4|72904.4|72905.9|72895.9|72924.4|72906.5|72905.7|72895.7|369
1695227400000|2023-09-20 16:30:00|72905.7|72895.7|72913.7|72893.7|72915.7|72898.3|72905.3|72890.2|297
1695227700000|2023-09-20 16:35:00|72913.8|72893.8|72907.8|72897.8|72914.5|72899.3|72906.9|72891.2|257
1695228000000|2023-09-20 16:40:00|72907.7|72897.7|72906.2|72896.2|72909|72899|72904.3|72894.3|297
1695228300000|2023-09-20 16:45:00|72906.1|72896.1|72904.3|72894.3|72911.9|72896.1|72902.1|72889.2|304
1695228600000|2023-09-20 16:50:00|72904.4|72894.4|72905.2|72895.2|72911.7|72900.1|72902.5|72889.3|366
1695228900000|2023-09-20 16:55:00|72905.4|72895.4|72904.7|72894.7|72908.6|72898.6|72903.4|72893.4|265
1695229200000|2023-09-20 17:00:00|72904.6|72894.6|72909.9|72899.9|72913.7|72900.1|72904.6|72890.9|339
1695229500000|2023-09-20 17:05:00|72910|72900|72904.4|72894.4|72915.2|72905.2|72904.4|72894.4|327
1695229800000|2023-09-20 17:10:00|72904.5|72894.5|72911.1|72891.1|72913.3|72898.6|72904.1|72889.2|308
1695230100000|2023-09-20 17:15:00|72911.2|72891.2|72898.7|72888.7|72912.6|72892.6|72897.7|72885|308
1695230400000|2023-09-20 17:20:00|72898.8|72888.8|72906.9|72896.9|72907.3|72897.3|72892.7|72874.9|407
1695230700000|2023-09-20 17:25:00|72906.8|72896.8|72913.5|72893.5|72913.5|72898.1|72899.1|72889.1|361
1695231000000|2023-09-20 17:30:00|72913.7|72893.7|72904|72894|72915|72898.9|72903.5|72889.3|330
1695231300000|2023-09-20 17:35:00|72903.9|72893.9|72910.8|72900.8|72911.8|72901.8|72903.7|72889|357
1695231600000|2023-09-20 17:40:00|72910.9|72900.9|72915.3|72895.3|72919|72904.3|72909.8|72890.4|341
1695231900000|2023-09-20 17:45:00|72915.4|72895.4|72913|72893|72916.3|72896.3|72910.8|72890.8|369
1695232200000|2023-09-20 17:50:00|72913.3|72893.3|72912.7|72892.7|72918.5|72898.5|72910.7|72890.7|418
1695232500000|2023-09-20 17:55:00|72912.6|72892.6|72924.5|72872.9|72924.5|72894|72905.6|72872.9|554
1695232800000|2023-09-20 18:00:00|72924.7|72872.6|72996|72976|73009|72989|72924.6|72867.7|1030
1695233100000|2023-09-20 18:05:00|72997.1|72977.1|73001|72981|73010.6|72990.6|72948|72928|951
1695233400000|2023-09-20 18:10:00|73000.8|72980.8|72997.5|72977.5|73008.2|72988.2|72985.2|72965.2|935
1695233700000|2023-09-20 18:15:00|72997.7|72977.7|72999.4|72979.4|73013|72993|72981.6|72961.6|892
1695234000000|2023-09-20 18:20:00|73000.9|72980.9|72986.5|72966.5|73005.6|72985.6|72981.4|72965.6|810
1695234300000|2023-09-20 18:25:00|72987.3|72967.3|72997.4|72977.4|72999.9|72979.9|72969.7|72952.8|751
1695234600000|2023-09-20 18:30:00|72997.6|72977.6|72987.3|72967.3|73010.4|72990.4|72949.3|72929.3|988
1695234900000|2023-09-20 18:35:00|72987.2|72967.2|72976.1|72956.1|72988.4|72968.4|72964.4|72944.4|955
1695235200000|2023-09-20 18:40:00|72975.3|72955.3|72984.9|72964.9|72999.4|72979.4|72973.3|72953.3|874
1695235500000|2023-09-20 18:45:00|72985.1|72965.1|73004.7|72984.7|73015.8|72995.8|72983.6|72963.6|906
1695235800000|2023-09-20 18:50:00|73005.1|72985.1|73020.7|73000.7|73022.4|73007.3|73005.1|72985.1|774
1695236100000|2023-09-20 18:55:00|73020.6|73000.6|73015.4|73005.4|73022|73007.1|72999.4|72980.7|778
1695236400000|2023-09-20 19:00:00|73015.8|73005.8|73020.8|73000.8|73031.5|73011.5|73008.9|72992.6|743
1695236700000|2023-09-20 19:05:00|73021.3|73001.3|73015|72995|73036|73020.2|73005.7|72989.2|750
1695237000000|2023-09-20 19:10:00|73015.1|72995.1|73037.1|73017.1|73042.8|73022.8|73010.8|72990.8|790
1695237300000|2023-09-20 19:15:00|73037.5|73017.5|73057.2|73037.2|73060.9|73042.6|73035.2|73015.2|703
1695237600000|2023-09-20 19:20:00|73057.5|73037.5|73067.8|73047.8|73075.2|73055.2|73056.8|73036.8|687
1695237900000|2023-09-20 19:25:00|73067.9|73047.9|73049.7|73029.7|73068|73052.2|73049.2|73029.7|563
1695238200000|2023-09-20 19:30:00|73049.1|73029.1|73069.6|73059.6|73075.9|73059.6|73044.5|73025|635
1695238500000|2023-09-20 19:35:00|73069.2|73059.2|73073.3|73053.3|73073.4|73060.2|73063.2|73047.6|589
1695238800000|2023-09-20 19:40:00|73072.9|73052.9|73074.7|73064.7|73075.3|73065.2|73071|73051.7|519
1695239100000|2023-09-20 19:45:00|73074.9|73064.9|73080.2|73060.2|73080.6|73066.5|73071.4|73056.9|514
1695239400000|2023-09-20 19:50:00|73080.1|73060.1|73089|73069|73090.2|73070.2|73078.9|73059.3|481
1695239700000|2023-09-20 19:55:00|73089.1|73069.1|73090.4|73070.4|73092.3|73072.3|73084.6|73064.6|527
1695240000000|2023-09-20 20:00:00|73090.5|73070.5|73106.4|73086.4|73107.4|73087.4|73088.5|73068.5|595
1695240300000|2023-09-20 20:05:00|73106.3|73086.3|73104.1|73084.1|73106.7|73086.7|73103.4|73083.4|606
1695240600000|2023-09-20 20:10:00|73103.9|73083.9|73108.4|73088.4|73108.6|73088.6|73102.1|73082.1|617
1695240900000|2023-09-20 20:15:00|73108.3|73088.3|73086.3|73066.3|73108.4|73088.4|73084.2|73064.2|614
1695241200000|2023-09-20 20:20:00|73086.2|73066.2|73092.1|73072.1|73092.9|73072.9|73084.2|73064.2|560
1695241500000|2023-09-20 20:25:00|73092.6|73072.6|73088.6|73068.6|73092.7|73072.7|73084.7|73064.7|564
1695241800000|2023-09-20 20:30:00|73088.5|73068.5|73085.2|73065.2|73089.3|73069.3|73081|73061|495
1695242100000|2023-09-20 20:35:00|73085.5|73065.5|73088|73068|73089.3|73069.3|73082.3|73062.3|372
1695242400000|2023-09-20 20:40:00|73087.9|73067.9|73088|73068|73088.5|73068.5|73085.6|73065.6|404
1695242700000|2023-09-20 20:45:00|73087.4|73067.4|73084.7|73064.7|73088.2|73068.2|73084.7|73064.7|290
1695243000000|2023-09-20 20:50:00|73084.9|73064.9|73085.5|73065.5|73086.8|73066.8|73083.9|73063.9|113
1695243300000|2023-09-20 20:55:00|73085.3|73065.3|73094.3|73054.1|73094.8|73066.6|73079.2|73054.1|118
1695243600000|2023-09-20 21:00:00|73094.2|73054.3|73094.1|73056.8|73100.1|73059.4|73093.8|73048.5|91
1695243900000|2023-09-20 21:05:00|73094|73052.3|73098.8|73046.2|73101.6|73060|73094|73046.2|968
1695244200000|2023-09-20 21:10:00|73098.9|73045.7|73095.8|73051.1|73103.5|73051.2|73094.3|73045.6|87
1695244500000|2023-09-20 21:15:00|73095.6|73051.6|73095.5|73051.8|73096.7|73055.1|73094.5|73049.9|213
1695244800000|2023-09-20 21:20:00|73096.3|73053.9|73096|73051|73096.3|73054.7|73095|73051|185
1695245100000|2023-09-20 21:25:00|73095.9|73051.2|73097.9|73048.9|73097.9|73051.5|73095.9|73048.6|16
1695245400000|2023-09-20 21:30:00|73097.5|73048.8|73097|73050.8|73098.6|73052.6|73095|73048|94
1695245700000|2023-09-20 21:35:00|73096.9|73050.7|73095.1|73052.3|73097|73052.3|73095|73050.5|62
1695246000000|2023-09-20 21:40:00|73094.1|73052.2|73095.1|73058.3|73099.7|73058.8|73093.9|73051.5|655
1695246300000|2023-09-20 21:45:00|73096.3|73052.6|73096.8|73057.1|73101.6|73057.2|73094.1|73044.8|580
1695246600000|2023-09-20 21:50:00|73096.9|73056.3|73096.7|73053.2|73098.6|73058.6|73095|73052.6|99
1695246900000|2023-09-20 21:55:00|73096.8|73053.1|73090.9|73058.5|73096.8|73058.5|73089.5|73052.8|145
1695247200000|2023-09-20 22:00:00|73091|73059|73101|73061.5|73117.6|73065.4|73090.3|73033.9|889
1695247500000|2023-09-20 22:05:00|73101.2|73061.8|73104.9|73034.6|73124.1|73064.6|73095.7|73029.3|548
1695247800000|2023-09-20 22:10:00|73101.5|73036.8|73098.5|73052.7|73102|73053.3|73098.5|73036.7|146
1695248100000|2023-09-20 22:15:00|73097.5|73053.7|73097.5|73053.5|73098.7|73061.4|73091|73050.2|109
1695248400000|2023-09-20 22:20:00|73097.3|73053.3|73098.8|73052.3|73107.3|73065.7|73085.7|73044.6|184
1695248700000|2023-09-20 22:25:00|73099|73052.2|73101.4|73056|73106.1|73063.8|73096.7|73045.4|205
1695249000000|2023-09-20 22:30:00|73101.1|73056.2|73094.9|73052|73101.2|73056.9|73092.9|73048.8|372
1695249300000|2023-09-20 22:35:00|73095.7|73051.9|73110.9|73058.1|73118|73072.1|73095.6|73035.5|380
1695249600000|2023-09-20 22:40:00|73110.8|73057.7|73099.1|73079.1|73113.5|73080.1|73098.8|73043.7|227
1695249900000|2023-09-20 22:45:00|73099|73079|73101.2|73062.6|73119.4|73079.7|73098.8|73038.3|246
1695250200000|2023-09-20 22:50:00|73101.1|73062.5|73095.6|73075.6|73103.9|73077.8|73088.7|73059.5|423
1695250500000|2023-09-20 22:55:00|73095.7|73075.7|73107.1|73087.1|73112.3|73087.1|73092.5|73072.5|410
1695250800000|2023-09-20 23:00:00|73107.3|73087.3|73117.7|73097.7|73118.6|73098.6|73104.8|73084.8|464
1695251100000|2023-09-20 23:05:00|73117.8|73097.8|73138.9|73118.9|73141.4|73121.4|73115.4|73095.4|524
1695251400000|2023-09-20 23:10:00|73139|73119|73139.7|73119.7|73144.1|73124.1|73134.2|73114.2|531
1695251700000|2023-09-20 23:15:00|73140|73120|73137.6|73117.6|73140|73120|73136|73116|412
1695252000000|2023-09-20 23:20:00|73137.7|73117.7|73130.9|73110.9|73138|73118|73127.8|73103.1|548
1695252300000|2023-09-20 23:25:00|73130.5|73110.5|73132.7|73112.7|73139.2|73114.1|73129.4|73098.8|876
1695252600000|2023-09-20 23:30:00|73132.8|73112.8|73126.9|73106.9|73139|73115|73125.2|73085.5|883
1695252900000|2023-09-20 23:35:00|73126.6|73106.6|73132.6|73112.6|73133.1|73113.1|73122.3|73102.3|902
1695253200000|2023-09-20 23:40:00|73132.7|73112.7|73130.6|73110.6|73133.3|73113.3|73128|73108|740
1695253500000|2023-09-20 23:45:00|73130.8|73110.8|73129.5|73109.5|73131.4|73111.4|73123.7|73103.7|858
1695253800000|2023-09-20 23:50:00|73129.8|73109.8|73145.3|73125.3|73147.6|73127.6|73128|73108|615
1695254100000|2023-09-20 23:55:00|73145.2|73125.2|73141.4|73121.4|73145.3|73125.3|73139.6|73119.6|459
1695254400000|2023-09-21 00:00:00|73142.7|73122.7|73139.4|73119.4|73146.4|73126.4|73134.4|73114.4|514
1695254700000|2023-09-21 00:05:00|73139.3|73119.3|73143.3|73123.3|73147.4|73127.4|73131.9|73111.9|462
1695255000000|2023-09-21 00:10:00|73143.4|73123.4|73130.2|73110.2|73144.9|73124.9|73130.2|73110.2|309
1695255300000|2023-09-21 00:15:00|73130.1|73110.1|73137.5|73117.5|73138.2|73118.2|73124.5|73104.5|443
1695255600000|2023-09-21 00:20:00|73137.6|73117.6|73141.6|73121.6|73144|73124|73133.9|73113.9|454
1695255900000|2023-09-21 00:25:00|73141.8|73121.8|73152.1|73132.1|73155.7|73135.7|73141.7|73121.7|361
1695256200000|2023-09-21 00:30:00|73152.3|73132.3|73154.5|73134.5|73157.7|73137.7|73150.8|73130.8|475
1695256500000|2023-09-21 00:35:00|73154.6|73134.6|73185.3|73165.3|73185.3|73165.3|73152|73132|568
1695256800000|2023-09-21 00:40:00|73185.4|73165.4|73196.1|73176.1|73198.1|73182.2|73174.7|73159.8|582
1695257100000|2023-09-21 00:45:00|73196|73176|73203.2|73183.2|73211|73191|73192.1|73172.1|587
1695257400000|2023-09-21 00:50:00|73203.1|73183.1|73182.2|73162.2|73204.5|73184.5|73181.5|73161.5|687
1695257700000|2023-09-21 00:55:00|73182.1|73162.1|73191.7|73171.7|73208.8|73188.8|73177.6|73157.6|622
1695258000000|2023-09-21 01:00:00|73191.5|73171.5|73210.6|73190.6|73222.2|73205.3|73190.9|73170.9|858
1695258300000|2023-09-21 01:05:00|73210.5|73190.5|73215.3|73195.3|73222.1|73202.1|73198.6|73178.6|752
1695258600000|2023-09-21 01:10:00|73215.7|73195.7|73223.4|73203.4|73223.4|73203.4|73204.6|73184.6|653
1695258900000|2023-09-21 01:15:00|73223.6|73203.6|73137.3|73117.3|73224.7|73204.7|73137.2|73117.2|786
1695259200000|2023-09-21 01:20:00|73137.8|73117.8|73137.9|73127.9|73163.5|73143.5|73126.7|73107.3|653
1695259500000|2023-09-21 01:25:00|73138.2|73128.2|73137.8|73117.8|73145.1|73131.6|73123.7|73108.4|759
1695259800000|2023-09-21 01:30:00|73137.3|73117.3|73092.2|73072.2|73145.7|73125.7|73090.8|73070.8|911
1695260100000|2023-09-21 01:35:00|73092.1|73072.1|73117.9|73097.9|73131.2|73111.2|73087.4|73072.1|687
1695260400000|2023-09-21 01:40:00|73117.8|73097.8|73114.8|73094.8|73127.2|73107.2|73112|73092|635
1695260700000|2023-09-21 01:45:00|73115.6|73095.6|73122.1|73102.1|73122.8|73108.2|73094.5|73077.5|673
1695261000000|2023-09-21 01:50:00|73122|73102|73145.6|73125.6|73145.7|73125.7|73119.5|73099.5|587
1695261300000|2023-09-21 01:55:00|73145.5|73125.5|73148.8|73138.8|73158.4|73141.8|73143.1|73124.1|523
1695261600000|2023-09-21 02:00:00|73149|73139|73133.4|73123.4|73150.5|73140.5|73123.9|73113.9|536
1695261900000|2023-09-21 02:05:00|73133.3|73123.3|73123.7|73113.7|73136.1|73126.1|73112.3|73102.3|432
1695262200000|2023-09-21 02:10:00|73123.5|73113.5|73128.2|73118.2|73128.4|73118.4|73122.5|73112.5|466
1695262500000|2023-09-21 02:15:00|73128.1|73118.1|73139.8|73129.8|73146.1|73130.6|73128.1|73116.8|473
1695262800000|2023-09-21 02:20:00|73139.9|73129.9|73142.9|73132.9|73147.2|73136|73136.8|73125.7|347
1695263100000|2023-09-21 02:25:00|73143|73133|73137.3|73127.3|73150.6|73133.6|73132.9|73122.9|440
1695263400000|2023-09-21 02:30:00|73137.2|73127.2|73151.1|73131.1|73174.4|73154.4|73137.2|73126.7|688
1695263700000|2023-09-21 02:35:00|73151|73131|73134.9|73124.9|73152.4|73137.6|73133.9|73123.9|501
1695264000000|2023-09-21 02:40:00|73135|73125|73124.3|73114.3|73135.4|73125.4|73114.4|73104.4|437
1695264300000|2023-09-21 02:45:00|73124.2|73114.2|73128.5|73108.5|73131.3|73118.1|73116.8|73106.2|382
1695264600000|2023-09-21 02:50:00|73128.4|73108.4|73118.5|73108.5|73129.5|73115|73117.6|73102.5|387
1695264900000|2023-09-21 02:55:00|73118.7|73108.7|73122|73112|73126.5|73116.5|73115.9|73105.9|370
1695265200000|2023-09-21 03:00:00|73121.9|73111.9|73119.7|73109.7|73124.3|73114.3|73118.6|73108.6|401
1695265500000|2023-09-21 03:05:00|73119.8|73109.8|73112.7|73102.7|73119.8|73109.8|73099.3|73089.3|439
1695265800000|2023-09-21 03:10:00|73112.6|73102.6|73095.7|73085.7|73112.8|73102.8|73095.4|73081.4|414
1695266100000|2023-09-21 03:15:00|73095.8|73085.8|73093.3|73083.3|73102.3|73089.3|73092.8|73080.3|465
1695266400000|2023-09-21 03:20:00|73093.4|73083.4|73097|73087|73098.6|73088.6|73090|73080|369
1695266700000|2023-09-21 03:25:00|73097.1|73087.1|73101.3|73091.3|73105|73095|73095.2|73085.2|466
1695267000000|2023-09-21 03:30:00|73101.2|73091.2|73104.9|73094.9|73108.1|73098.1|73100.2|73090.2|479
1695267300000|2023-09-21 03:35:00|73105|73095|73102.5|73092.5|73116.8|73103.6|73101.9|73091.9|449
1695267600000|2023-09-21 03:40:00|73102.7|73092.7|73102.6|73092.6|73108.2|73098.2|73100.6|73090.6|295
1695267900000|2023-09-21 03:45:00|73102.5|73092.5|73098.2|73088.2|73103.9|73093.9|73095.1|73085.1|279
1695268200000|2023-09-21 03:50:00|73098.1|73088.1|73091.2|73081.2|73100.9|73090.9|73090.7|73080.7|309
1695268500000|2023-09-21 03:55:00|73091.3|73081.3|73056.3|73046.3|73092.4|73082.4|73054.5|73038.7|548
1695268800000|2023-09-21 04:00:00|73056.4|73046.4|73062.2|73052.2|73071.3|73057.5|73053.6|73040.8|530
1695269100000|2023-09-21 04:05:00|73062.1|73052.1|73059.7|73049.7|73072.2|73053.9|73058.2|73048.2|317
1695269400000|2023-09-21 04:10:00|73059.8|73049.8|73064.5|73054.5|73074.2|73058.2|73059|73049|376
1695269700000|2023-09-21 04:15:00|73064.6|73054.6|73070.4|73050.4|73073.5|73056.5|73063.2|73049.7|407
1695270000000|2023-09-21 04:20:00|73070.1|73050.1|73077.1|73057.1|73077.1|73057.1|73069.4|73049.4|572
1695270300000|2023-09-21 04:25:00|73077|73057|73067.5|73047.5|73078.3|73058.3|73067|73047|558
1695270600000|2023-09-21 04:30:00|73067.9|73047.9|73062|73052|73067.9|73052.4|73062|73043.1|347
1695270900000|2023-09-21 04:35:00|73062.1|73052.1|73049.3|73039.3|73067.1|73052.4|73045.8|73035.8|336
1695271200000|2023-09-21 04:40:00|73049.1|73039.1|73042.6|73032.6|73049.1|73039.1|73041.3|73031.3|233
1695271500000|2023-09-21 04:45:00|73042.5|73032.5|73044.4|73034.4|73045.5|73035.5|73042.4|73032.4|208
1695271800000|2023-09-21 04:50:00|73044.6|73034.6|73049.2|73039.2|73053.3|73043.3|73044.4|73034.4|275
1695272100000|2023-09-21 04:55:00|73049.3|73039.3|73049.3|73039.3|73052.6|73042.6|73047.1|73037.1|390
1695272400000|2023-09-21 05:00:00|73048.6|73038.6|73058.3|73048.3|73058.5|73048.5|73048.3|73038.3|415
1695272700000|2023-09-21 05:05:00|73058.4|73048.4|73057.6|73047.6|73080.3|73065.2|73056|73046|477
1695273000000|2023-09-21 05:10:00|73057.5|73047.5|73052.2|73042.2|73064.4|73054.4|73050.9|73040.9|459
1695273300000|2023-09-21 05:15:00|73052.3|73042.3|73071.6|73051.6|73071.7|73059.4|73052.3|73042.3|475
1695273600000|2023-09-21 05:20:00|73071.3|73051.3|73089.6|73069.6|73093.9|73078.1|73069.2|73049.2|631
1695273900000|2023-09-21 05:25:00|73089.5|73069.5|73086.3|73076.3|73089.7|73077.1|73083.8|73068.6|394
1695274200000|2023-09-21 05:30:00|73086.4|73076.4|73096.8|73076.8|73096.8|73077.3|73081.4|73065.7|498
1695274500000|2023-09-21 05:35:00|73091.2|73081.2|73087.6|73077.6|73096.7|73081.2|73086.5|73071.2|356
1695274800000|2023-09-21 05:40:00|73092.5|73072.5|73087.7|73077.7|73095.3|73079|73082.8|73067.6|358
1695275100000|2023-09-21 05:45:00|73087.8|73077.8|73089.1|73079.1|73091.2|73081.2|73086.2|73076.2|317
1695275400000|2023-09-21 05:50:00|73089.3|73079.3|73106.7|73096.7|73108.1|73098.1|73089.2|73079.2|470
1695275700000|2023-09-21 05:55:00|73106.8|73096.8|73102.9|73092.9|73113.5|73103.5|73102.3|73092.3|605
1695276000000|2023-09-21 06:00:00|73103.4|73093.4|73109|73099|73119.9|73106|73098.6|73083.2|592
1695276300000|2023-09-21 06:05:00|73108.9|73098.9|73087.3|73077.3|73109.5|73099.5|73084|73069.3|665
1695276600000|2023-09-21 06:10:00|73087.4|73077.4|73078|73068|73100|73080.4|73067.4|73057.4|651
1695276900000|2023-09-21 06:15:00|73078.1|73068.1|73085.7|73075.7|73099.6|73082.3|73078|73068|602
1695277200000|2023-09-21 06:20:00|73085.8|73075.8|73083.8|73073.8|73098.4|73083.3|73083.1|73069.7|531
1695277500000|2023-09-21 06:25:00|73083.9|73073.9|73091.7|73081.7|73104.9|73087.3|73082.9|73070.7|540
1695277800000|2023-09-21 06:30:00|73091.8|73081.8|73109.4|73099.4|73111.5|73101.5|73086.4|73076.4|584
1695278100000|2023-09-21 06:35:00|73109.9|73099.9|73107.5|73097.5|73118.5|73104.4|73094|73084|641
1695278400000|2023-09-21 06:40:00|73108.3|73098.3|73106|73096|73110.9|73100.9|73099.4|73089.4|604
1695278700000|2023-09-21 06:45:00|73106.1|73096.1|73110.7|73100.7|73118.4|73104.1|73098|73088|522
1695279000000|2023-09-21 06:50:00|73111.1|73101.1|73116.6|73106.6|73119.4|73106.7|73107.8|73096.6|610
1695279300000|2023-09-21 06:55:00|73116.9|73106.9|73112.6|73102.6|73121.2|73111.2|73099.7|73085|636
1695279600000|2023-09-21 07:00:00|73112.9|73102.9|73098.5|73088.5|73118|73108|73093.1|73081.1|662
1695279900000|2023-09-21 07:05:00|73100|73090|73091.7|73081.7|73100.2|73090.2|73083.6|73073.6|515
1695280200000|2023-09-21 07:10:00|73091.5|73081.5|73082.2|73072.2|73100.8|73090.8|73076.2|73063.9|593
1695280500000|2023-09-21 07:15:00|73082|73072|73076.4|73066.4|73088.7|73078.7|73069.5|73059.5|565
1695280800000|2023-09-21 07:20:00|73076.6|73066.6|73094.3|73074.3|73098.2|73085.1|73076.4|73063.9|542
1695281100000|2023-09-21 07:25:00|73094.4|73074.4|73111.3|73101.3|73111.7|73101.7|73093|73073|443
1695281400000|2023-09-21 07:30:00|73111.5|73101.5|73119.1|73099.1|73126.7|73109.2|73104.1|73094.1|706
1695281700000|2023-09-21 07:35:00|73119|73099|73102.6|73092.6|73120.8|73100.8|73095.4|73084.1|682
1695282000000|2023-09-21 07:40:00|73102.8|73092.8|73109.4|73099.4|73118.2|73103.6|73102.8|73092.8|634
1695282300000|2023-09-21 07:45:00|73109.5|73099.5|73103.9|73093.9|73118|73103.3|73101.6|73091.6|526
1695282600000|2023-09-21 07:50:00|73104.1|73094.1|73097.8|73087.8|73105|73095|73091.1|73081.1|564
1695282900000|2023-09-21 07:55:00|73097.7|73087.7|73086.8|73076.8|73098.1|73088.1|73084.2|73073.1|612
1695283200000|2023-09-21 08:00:00|73086.4|73076.4|73081.4|73071.4|73096.7|73081.1|73079.2|73069.2|553
1695283500000|2023-09-21 08:05:00|73081.5|73071.5|73078.8|73068.8|73081.8|73071.8|73076.2|73066.2|539
1695283800000|2023-09-21 08:10:00|73078.9|73068.9|73093.4|73083.4|73097.3|73087.3|73078.5|73068.5|496
1695284100000|2023-09-21 08:15:00|73093.2|73083.2|73092.2|73082.2|73101.1|73091.1|73091.8|73081.8|482
1695284400000|2023-09-21 08:20:00|73092.1|73082.1|73093.8|73083.8|73096.7|73086.7|73081.4|73071.4|495
1695284700000|2023-09-21 08:25:00|73093.9|73083.9|73090.1|73070.1|73099.5|73089.5|73081.5|73069.9|582
1695285000000|2023-09-21 08:30:00|73090.2|73070.2|73085.8|73075.8|73094|73084|73082.2|73067.2|568
1695285300000|2023-09-21 08:35:00|73085.6|73075.6|73093.6|73083.6|73107.5|73094.8|73085.5|73075.5|550
1695285600000|2023-09-21 08:40:00|73093.5|73083.5|73093.3|73083.3|73099.6|73089.6|73093|73083|478
1695285900000|2023-09-21 08:45:00|73093.2|73083.2|73087.4|73077.4|73093.8|73083.8|73080.9|73070.9|530
1695286200000|2023-09-21 08:50:00|73087.3|73077.3|73087|73077|73092|73082|73085.5|73075.5|389
1695286500000|2023-09-21 08:55:00|73086.9|73076.9|73087.6|73077.6|73092.4|73082.4|73077.9|73067.9|542
1695286800000|2023-09-21 09:00:00|73087.9|73077.9|73110.6|73100.6|73110.6|73100.6|73087.9|73077.9|571
1695287100000|2023-09-21 09:05:00|73112.2|73102.2|73117|73107|73122.1|73112.1|73107.9|73097.9|459
1695287400000|2023-09-21 09:10:00|73117.1|73107.1|73128.8|73118.8|73130.9|73120.9|73111.9|73101.9|502
1695287700000|2023-09-21 09:15:00|73129|73119|73130.6|73120.6|73134|73124|73123.9|73113.9|560
1695288000000|2023-09-21 09:20:00|73130.5|73120.5|73119.3|73109.3|73133.5|73123.5|73118.3|73108.3|473
1695288300000|2023-09-21 09:25:00|73119.4|73109.4|73137|73127|73137|73127|73119.2|73107.1|535
1695288600000|2023-09-21 09:30:00|73136.9|73126.9|73145.1|73135.1|73151.2|73141.2|73128.7|73118.7|587
1695288900000|2023-09-21 09:35:00|73144.9|73134.9|73124.3|73114.3|73151.8|73135.8|73124.3|73114.3|440
1695289200000|2023-09-21 09:40:00|73124.5|73114.5|73121.9|73111.9|73131.5|73121.5|73116|73103.8|519
1695289500000|2023-09-21 09:45:00|73121.8|73111.8|73125.8|73115.8|73131.5|73117.7|73115.3|73105.2|568
1695289800000|2023-09-21 09:50:00|73125.9|73115.9|73121.8|73111.8|73130.3|73118.5|73116.2|73100.8|421
1695290100000|2023-09-21 09:55:00|73121.4|73111.4|73126.3|73116.3|73128.2|73118.2|73113.7|73096.8|679
1695290400000|2023-09-21 10:00:00|73126.4|73116.4|73136.7|73126.7|73140.7|73126.9|73122.4|73107|577
1695290700000|2023-09-21 10:05:00|73136.8|73126.8|73139.5|73119.5|73140.3|73126.8|73133.4|73114.5|561
1695291000000|2023-09-21 10:10:00|73139.4|73119.4|73135|73125|73141.8|73126.6|73130.2|73118.8|460
1695291300000|2023-09-21 10:15:00|73134.8|73124.8|73137.1|73127.1|73139.1|73129.1|73126.7|73110.8|463
1695291600000|2023-09-21 10:20:00|73137|73127|73131.6|73121.6|73144.1|73131.3|73128.5|73118.5|468
1695291900000|2023-09-21 10:25:00|73131.7|73121.7|73131.3|73121.3|73132.7|73122.7|73128.1|73118.1|400
1695292200000|2023-09-21 10:30:00|73131.4|73121.4|73116.9|73106.9|73132.2|73122.2|73113.7|73100.2|464
1695292500000|2023-09-21 10:35:00|73116.8|73106.8|73116.4|73106.4|73120.7|73110.5|73110.3|73095.3|530
1695292800000|2023-09-21 10:40:00|73116.2|73106.2|73103|73093|73118.4|73106.9|73103|73087.1|527
1695293100000|2023-09-21 10:45:00|73103.1|73093.1|73109.2|73089.2|73115|73096.9|73101.3|73085.2|473
1695293400000|2023-09-21 10:50:00|73109.1|73089.1|73104.7|73094.7|73115.7|73100.1|73094.9|73084.9|469
1695293700000|2023-09-21 10:55:00|73104.6|73094.6|73100|73090|73104.6|73094.6|73098.3|73088.3|368
1695294000000|2023-09-21 11:00:00|73101.5|73091.5|73117.5|73107.5|73128|73110.3|73101.5|73084.4|704
1695294300000|2023-09-21 11:05:00|73117.3|73107.3|73121.7|73111.7|73128.4|73117.6|73115.2|73105.2|555
1695294600000|2023-09-21 11:10:00|73121.6|73111.6|73120.4|73110.4|73122.9|73112.9|73115.8|73105.8|465
1695294900000|2023-09-21 11:15:00|73119.9|73109.9|73121|73111|73126.8|73116.8|73114.1|73104.1|492
1695295200000|2023-09-21 11:20:00|73121.1|73111.1|73119.5|73109.5|73127.1|73117.1|73118.7|73108.7|460
1695295500000|2023-09-21 11:25:00|73119.6|73109.6|73116.8|73106.8|73124.8|73114.8|73116|73106|504
1695295800000|2023-09-21 11:30:00|73118.4|73108.4|73120.6|73110.6|73143.3|73123.3|73116.5|73106.5|633
1695296100000|2023-09-21 11:35:00|73120.5|73110.5|73126|73116|73126.3|73116.3|73114.6|73104.6|610
1695296400000|2023-09-21 11:40:00|73125.6|73115.6|73123.3|73113.3|73129.1|73119.1|73120.1|73110.1|491
1695296700000|2023-09-21 11:45:00|73123.4|73113.4|73125.4|73115.4|73127.5|73117.5|73119|73109|601
1695297000000|2023-09-21 11:50:00|73125.6|73115.6|73129.4|73119.4|73131.3|73121.3|73124.4|73114.4|528
1695297300000|2023-09-21 11:55:00|73129.3|73119.3|73134.7|73124.7|73139.7|73129.7|73129.2|73119.2|533
1695297600000|2023-09-21 12:00:00|73134.9|73124.9|73142.9|73132.9|73145.3|73135.3|73132.8|73122.8|626
1695297900000|2023-09-21 12:05:00|73143.2|73133.2|73151.4|73141.4|73153.7|73143.7|73139.2|73129.2|553
1695298200000|2023-09-21 12:10:00|73151.5|73141.5|73152.4|73142.4|73154.3|73144.3|73145.1|73135.1|539
1695298500000|2023-09-21 12:15:00|73152.3|73142.3|73167.3|73157.3|73168.1|73158.1|73151.5|73141.5|449
1695298800000|2023-09-21 12:20:00|73167.4|73157.4|73161.3|73151.3|73171.5|73161.5|73160.8|73150.8|487
1695299100000|2023-09-21 12:25:00|73166.4|73146.4|73184.8|73160.7|73186.2|73166.2|73162.2|73144.9|546
1695299400000|2023-09-21 12:30:00|73184.9|73160.8|73198.4|73178.4|73198.4|73185.2|73175.9|73155.9|736
1695299700000|2023-09-21 12:35:00|73198.3|73178.3|73195.2|73185.2|73204.2|73194.2|73188.5|73178.3|638
1695300000000|2023-09-21 12:40:00|73195.1|73185.1|73174.8|73164.8|73195.1|73185.1|73170.3|73155.5|693
1695300300000|2023-09-21 12:45:00|73174.4|73164.4|73166.9|73146.9|73179.4|73167.3|73156.6|73142.3|731
1695300600000|2023-09-21 12:50:00|73167.1|73147.1|73166.8|73156.8|73184.6|73166.9|73162.8|73146|614
1695300900000|2023-09-21 12:55:00|73167.4|73157.4|73162.1|73152.1|73179.7|73161.3|73162.1|73152.1|677
1695301200000|2023-09-21 13:00:00|73161.8|73151.8|73184.4|73164.4|73192.4|73172.4|73161|73148.1|918
1695301500000|2023-09-21 13:05:00|73184.9|73164.9|73191.3|73171.3|73209.8|73189.8|73179.8|73159.8|806
1695301800000|2023-09-21 13:10:00|73191|73171|73195.8|73175.8|73208.6|73188.6|73188.6|73168.6|620
1695302100000|2023-09-21 13:15:00|73195.7|73175.7|73203.7|73183.7|73205.3|73191|73191|73171|641
1695302400000|2023-09-21 13:20:00|73203.5|73183.5|73194.1|73184.1|73204.8|73187.3|73186|73175.8|686
1695302700000|2023-09-21 13:25:00|73194|73184|73199.6|73189.6|73210.2|73197.1|73190.2|73176.9|713
1695303000000|2023-09-21 13:30:00|73199.5|73189.5|73202.3|73192.3|73206.2|73196.2|73192.7|73182.5|723
1695303300000|2023-09-21 13:35:00|73202.2|73192.2|73197.5|73187.5|73202.8|73192.8|73183.8|73173.8|716
1695303600000|2023-09-21 13:40:00|73197.7|73187.7|73205.4|73195.4|73205.4|73195.4|73187.7|73177.7|687
1695303900000|2023-09-21 13:45:00|73205.5|73195.5|73189.6|73179.6|73205.5|73195.5|73176.7|73166.7|768
1695304200000|2023-09-21 13:50:00|73189.3|73179.3|73192.9|73182.9|73200.3|73187.8|73179|73169|854
1695304500000|2023-09-21 13:55:00|73193.1|73183.1|73199.2|73179.2|73202.9|73187.4|73188.3|73173.3|737
1695304800000|2023-09-21 14:00:00|73198.9|73178.9|73176.9|73166.9|73205|73190.8|73170.8|73156.7|723
1695305100000|2023-09-21 14:05:00|73177|73167|73144.6|73134.6|73178.4|73168.4|73140.3|73120.8|664
1695305400000|2023-09-21 14:10:00|73144.4|73134.4|73145.9|73135.9|73150.6|73135.9|73130.2|73120.2|682
1695305700000|2023-09-21 14:15:00|73145.8|73135.8|73118.8|73108.8|73146.3|73136.3|73112.5|73097.4|743
1695306000000|2023-09-21 14:20:00|73118.6|73108.6|73121.2|73111.2|73123.4|73113.4|73110.9|73100.9|613
1695306300000|2023-09-21 14:25:00|73121.1|73111.1|73124.1|73114.1|73131.1|73121.1|73120.6|73110.6|645
1695306600000|2023-09-21 14:30:00|73124|73114|73120|73100|73134.2|73121|73109.8|73093.5|646
1695306900000|2023-09-21 14:35:00|73120.1|73100.1|73114.1|73094.1|73121.2|73104.5|73106.6|73090.1|723
1695307200000|2023-09-21 14:40:00|73114|73094|73131.7|73121.7|73132.3|73121.8|73105.5|73086.9|634
1695307500000|2023-09-21 14:45:00|73131.8|73121.8|73133.5|73123.5|73138.7|73128.7|73129.3|73119.3|483
1695307800000|2023-09-21 14:50:00|73133.8|73123.8|73136.9|73126.9|73138.2|73128.2|73133.8|73123.8|571
1695308100000|2023-09-21 14:55:00|73137|73127|73134.1|73124.1|73140.6|73130.6|73132|73122|548
1695308400000|2023-09-21 15:00:00|73134.3|73124.3|73132.5|73122.5|73139.7|73129.7|73130.7|73120.7|654
1695308700000|2023-09-21 15:05:00|73132.4|73122.4|73104.2|73094.2|73132.4|73122.4|73104|73088.4|610
1695309000000|2023-09-21 15:10:00|73104.1|73094.1|73104.8|73094.8|73109.9|73099.9|73095.8|73085.8|533
1695309300000|2023-09-21 15:15:00|73104.7|73094.7|73124.4|73114.4|73129.6|73119.6|73104.5|73094.5|620
1695309600000|2023-09-21 15:20:00|73124.5|73114.5|73116.4|73106.4|73124.6|73114.6|73112.2|73098|534
1695309900000|2023-09-21 15:25:00|73116.5|73106.5|73132.7|73122.7|73132.9|73122.9|73114|73104|570
1695310200000|2023-09-21 15:30:00|73133.3|73123.3|73111.9|73101.9|73134.2|73124.2|73107.7|73097.7|577
1695310500000|2023-09-21 15:35:00|73112.3|73102.3|73121.4|73101.4|73126.4|73112.7|73110.8|73095.8|531
1695310800000|2023-09-21 15:40:00|73121.3|73101.3|73130.6|73120.6|73136.8|73121.2|73119.8|73101.3|537
1695311100000|2023-09-21 15:45:00|73130.5|73120.5|73120|73110|73130.5|73120.5|73115.6|73105.6|596
1695311400000|2023-09-21 15:50:00|73120.1|73110.1|73122|73112|73122.7|73112.7|73112.5|73102.5|551
1695311700000|2023-09-21 15:55:00|73121.9|73111.9|73121.6|73111.6|73122.7|73112.7|73117.3|73107.3|520
1695312000000|2023-09-21 16:00:00|73121.5|73111.5|73123|73113|73123.2|73113.2|73119.7|73109.7|456
1695312300000|2023-09-21 16:05:00|73123.1|73113.1|73131.9|73121.9|73132|73122|73122.4|73112.4|301
1695312600000|2023-09-21 16:10:00|73132|73122|73136|73126|73141.1|73131.1|73132|73122|605
1695312900000|2023-09-21 16:15:00|73135.9|73125.9|73137.1|73127.1|73142.8|73132.8|73133.4|73123.4|523
1695313200000|2023-09-21 16:20:00|73137.4|73127.4|73122.7|73112.7|73137.7|73127.5|73119.7|73105|673
1695313500000|2023-09-21 16:25:00|73122.6|73112.6|73125.7|73115.7|73133.2|73116.3|73121.1|73104.6|626
1695313800000|2023-09-21 16:30:00|73125.8|73115.8|73118.8|73108.8|73135|73119.1|73118.3|73108|579
1695314100000|2023-09-21 16:35:00|73118.7|73108.7|73128.1|73118.1|73129.6|73119.6|73118.5|73108.5|529
1695314400000|2023-09-21 16:40:00|73128.2|73118.2|73119.3|73109.3|73129.2|73119.2|73116.1|73106.1|440
1695314700000|2023-09-21 16:45:00|73119.2|73109.2|73115.6|73095.6|73119.7|73109.7|73109.7|73093.2|543
1695315000000|2023-09-21 16:50:00|73115.7|73095.7|73113.7|73103.7|73117.5|73104.9|73109.8|73093.4|567
1695315300000|2023-09-21 16:55:00|73113.6|73103.6|73122.3|73112.3|73122.8|73112.8|73113.2|73103.2|533
1695315600000|2023-09-21 17:00:00|73122|73112|73126.1|73106.1|73127.5|73112.7|73118.7|73103.4|484
1695315900000|2023-09-21 17:05:00|73126.2|73106.2|73114.8|73094.8|73126.3|73106.3|73106|73090.8|578
1695316200000|2023-09-21 17:10:00|73114.7|73094.7|73105.8|73095.8|73114.8|73096.2|73103.3|73085.3|482
1695316500000|2023-09-21 17:15:00|73105.7|73095.7|73103.5|73093.5|73105.7|73095.7|73097.9|73087.9|515
1695316800000|2023-09-21 17:20:00|73103.2|73093.2|73095|73085|73105.5|73095.5|73094.1|73084.1|541
1695317100000|2023-09-21 17:25:00|73094.9|73084.9|73089.9|73079.9|73097.8|73085.5|73089.2|73075.2|477
1695317400000|2023-09-21 17:30:00|73089.7|73079.7|73095.9|73075.9|73099.9|73083.8|73089.5|73072|504
1695317700000|2023-09-21 17:35:00|73096|73076|73091.6|73081.6|73097.3|73081.9|73082.8|73068.9|570
1695318000000|2023-09-21 17:40:00|73091.5|73081.5|73093.5|73083.5|73104.1|73087.5|73085|73070.5|749
1695318300000|2023-09-21 17:45:00|73093.4|73083.4|73098|73088|73102.5|73092.5|73093.2|73083.2|561
1695318600000|2023-09-21 17:50:00|73098.1|73088.1|73099.8|73089.8|73101|73091|73097.9|73087.9|458
1695318900000|2023-09-21 17:55:00|73099.9|73089.9|73119.5|73109.5|73122.4|73112.4|73099.8|73089.8|520
1695319200000|2023-09-21 18:00:00|73119.7|73109.7|73115.8|73105.8|73121.8|73109.7|73110.6|73100.6|569
1695319500000|2023-09-21 18:05:00|73116|73106|73114.2|73104.2|73116.1|73106.1|73108.5|73098.5|508
1695319800000|2023-09-21 18:10:00|73114.3|73104.3|73117.5|73107.5|73119.5|73109.5|73109.6|73099.6|409
1695320100000|2023-09-21 18:15:00|73117.8|73107.8|73120.8|73110.8|73121.5|73111.5|73116.6|73106.6|375
1695320400000|2023-09-21 18:20:00|73120.6|73110.6|73119.1|73109.1|73125.6|73115.6|73115.9|73105.9|553
1695320700000|2023-09-21 18:25:00|73118.9|73108.9|73125.7|73115.7|73128.8|73118.8|73118.9|73106.6|549
1695321000000|2023-09-21 18:30:00|73125.8|73115.8|73128.6|73108.6|73132.7|73122.7|73122.1|73106.9|628
1695321300000|2023-09-21 18:35:00|73128.7|73108.7|73128.7|73108.7|73130.9|73115.7|73122.8|73104.8|633
1695321600000|2023-09-21 18:40:00|73128.5|73108.5|73126|73106|73129.1|73109.1|73125.6|73105.6|589
1695321900000|2023-09-21 18:45:00|73125.9|73105.9|73137.9|73117.9|73137.9|73122.1|73123.2|73104.8|554
1695322200000|2023-09-21 18:50:00|73137.7|73117.7|73131.5|73121.5|73138.6|73123.9|73131.2|73115.3|519
1695322500000|2023-09-21 18:55:00|73131.7|73121.7|73141.8|73131.8|73142.2|73132.2|73128.6|73114.6|527
1695322800000|2023-09-21 19:00:00|73141.5|73131.5|73137.3|73127.3|73145.6|73135.6|73135.9|73121.7|518
1695323100000|2023-09-21 19:05:00|73137.4|73127.4|73137.5|73127.5|73143.2|73133.2|73137.1|73127.1|546
1695323400000|2023-09-21 19:10:00|73137.4|73127.4|73134.8|73124.8|73138.6|73128.6|73134.3|73124.3|621
1695323700000|2023-09-21 19:15:00|73135|73125|73134.8|73124.8|73136.1|73126.1|73131.7|73121.7|588
1695324000000|2023-09-21 19:20:00|73134.9|73124.9|73134.4|73124.4|73137|73127|73134.2|73124.2|474
1695324300000|2023-09-21 19:25:00|73134.3|73124.3|73137.1|73127.1|73141|73131|73133.1|73123.1|462
1695324600000|2023-09-21 19:30:00|73136.6|73126.6|73141.3|73131.3|73148.9|73132.7|73136.3|73125.3|612
1695324900000|2023-09-21 19:35:00|73141.1|73131.1|73138.5|73128.5|73147.8|73132.4|73138.2|73125.4|507
1695325200000|2023-09-21 19:40:00|73138.8|73128.8|73136|73126|73144.5|73129.9|73133.8|73117.7|591
1695325500000|2023-09-21 19:45:00|73136.1|73126.1|73132|73122|73141.7|73126.8|73131.7|73116.6|576
1695325800000|2023-09-21 19:50:00|73131.9|73121.9|73134.4|73124.4|73142.2|73126.2|73131.9|73117.9|644
1695326100000|2023-09-21 19:55:00|73134.2|73124.2|73148.1|73138.1|73152.8|73138.8|73133.6|73118.1|657
1695326400000|2023-09-21 20:00:00|73148|73138|73147.1|73127.1|73153.9|73138|73146|73126|415
1695326700000|2023-09-21 20:05:00|73147|73127|73146.5|73126.5|73147.6|73127.6|73143.9|73123.9|344
1695327000000|2023-09-21 20:10:00|73146.3|73126.3|73150.5|73130.5|73155.2|73135.2|73146.2|73126.2|275
1695327300000|2023-09-21 20:15:00|73150.4|73130.4|73152.2|73132.2|73153.1|73133.1|73149.3|73129.3|134
1695327600000|2023-09-21 20:20:00|73152.1|73132.1|73147.5|73127.5|73152.2|73132.2|73147.5|73127.5|190
1695327900000|2023-09-21 20:25:00|73147.3|73127.3|73147.4|73127.4|73148.9|73128.9|73146.6|73126.6|170
1695328200000|2023-09-21 20:30:00|73147.5|73127.5|73142.1|73122.1|73147.6|73127.6|73141.7|73121.7|231
1695328500000|2023-09-21 20:35:00|73142.3|73122.3|73140.8|73120.8|73142.8|73122.8|73139.7|73119.7|108
1695328800000|2023-09-21 20:40:00|73140.7|73120.7|73141.7|73121.7|73144.7|73124.7|73140.3|73120.3|161
1695329100000|2023-09-21 20:45:00|73141.6|73121.6|73142.5|73122.5|73143.3|73123.3|73141|73121|115
1695329400000|2023-09-21 20:50:00|73142.4|73122.4|73149.3|73129.3|73149.9|73129.9|73142.4|73122.4|215
1695329700000|2023-09-21 20:55:00|73149.2|73129.2|73167.4|73113.8|73167.6|73130.5|73148.7|73113.8|233
1695330000000|2023-09-21 21:00:00|73168.3|73112.9|73191|73106.5|73196|73114.7|73167.6|73099.8|49
1695330300000|2023-09-21 21:05:00|73202.8|73110.7|73195.1|73110.7|73204.4|73110.7|73195.1|73102.1|55
1695330600000|2023-09-21 21:10:00|73195.2|73110.4|73193.9|73110.5|73202.1|73110.6|73193.8|73097.7|51
1695330900000|2023-09-21 21:15:00|73193.8|73110.4|73193.6|73110.2|73194.8|73111.6|73193|73108.4|43
1695331200000|2023-09-21 21:20:00|73193.7|73110.3|73192.7|73111.8|73193.8|73112.1|73192.2|73110.3|24
1695331500000|2023-09-21 21:25:00|73192.5|73112.3|73199|73107.3|73199.3|73112.3|73192.5|73107.1|35
1695331800000|2023-09-21 21:30:00|73199.4|73108.7|73188.7|73100.9|73199.5|73118.3|73186.2|73100.5|187
1695332100000|2023-09-21 21:35:00|73187.2|73101.1|73184.8|73103.6|73191.9|73103.8|73184.8|73098.4|137
1695332400000|2023-09-21 21:40:00|73185|73103.7|73181.6|73105.3|73186.6|73106.6|73179.6|73100.7|171
1695332700000|2023-09-21 21:45:00|73181.5|73106.7|73177.4|73117.9|73189|73118.2|73176.5|73102.1|211
1695333000000|2023-09-21 21:50:00|73177.3|73117.8|73171.8|73121.2|73178.3|73121.2|73171|73116.8|167
1695333300000|2023-09-21 21:55:00|73171.9|73120.8|73171.2|73118.3|73184.1|73121.5|73166.5|73111|144
1695333600000|2023-09-21 22:00:00|73171.3|73118.1|73173.3|73121.1|73186.3|73126.8|73165.4|73113.3|614
1695333900000|2023-09-21 22:05:00|73173.4|73120.1|73167.9|73121|73174.5|73129.2|73159.8|73116.2|197
1695334200000|2023-09-21 22:10:00|73171.1|73119.3|73174.1|73126.9|73179|73128.4|73163.7|73117.2|238
1695334500000|2023-09-21 22:15:00|73173.2|73127.9|73178.9|73121.7|73182.9|73128.7|73167.5|73115.8|866
1695334800000|2023-09-21 22:20:00|73179|73121.6|73175.8|73117.4|73180.6|73126.1|73167.3|73115|1137
1695335100000|2023-09-21 22:25:00|73175.6|73117.3|73175.9|73120.8|73180.7|73125.7|73167.5|73116.1|1110
1695335400000|2023-09-21 22:30:00|73174.9|73120.6|73178.1|73122.6|73179.6|73126.6|73167.9|73116.3|1085
1695335700000|2023-09-21 22:35:00|73178.9|73121.8|73163.7|73124.6|73180.1|73132.2|73151.3|73106.6|914
1695336000000|2023-09-21 22:40:00|73164.3|73125.8|73166|73130.2|73173.6|73132.2|73156.8|73119|997
1695336300000|2023-09-21 22:45:00|73165.2|73130.4|73171.4|73127.8|73177.7|73136|73160.6|73118.1|978
1695336600000|2023-09-21 22:50:00|73171.2|73127.2|73164.2|73130.9|73182.4|73144.6|73163.5|73120.2|823
1695336900000|2023-09-21 22:55:00|73164.5|73131.1|73154.5|73119.9|73167|73138.9|73150.8|73116.2|423
1695337200000|2023-09-21 23:00:00|73154.3|73119.8|73151.7|73121.4|73164.8|73127.8|73143.8|73116.1|748
1695337500000|2023-09-21 23:05:00|73151.6|73121.5|73150.5|73120.4|73159.7|73126.9|73145.3|73117.5|854
1695337800000|2023-09-21 23:10:00|73145.5|73125.5|73145.9|73125.9|73160.7|73126.8|73145.1|73117.8|842
1695338100000|2023-09-21 23:15:00|73150.8|73120.8|73143.4|73123.4|73154.1|73125.9|73143.4|73117.3|868
1695338400000|2023-09-21 23:20:00|73143.5|73123.5|73160.1|73119.2|73163.7|73125.7|73142.9|73110.3|667
1695338700000|2023-09-21 23:25:00|73160|73119.1|73161.9|73127.1|73165.2|73127.6|73159.8|73116.6|489
1695339000000|2023-09-21 23:30:00|73161.7|73127|73157.3|73137.3|73163.9|73138|73152|73123.4|912
1695339300000|2023-09-21 23:35:00|73157.2|73137.2|73164.4|73144.4|73166.2|73146.2|73156.3|73136.3|789
1695339600000|2023-09-21 23:40:00|73164.9|73144.9|73164|73144|73167.9|73147.9|73159.4|73139.4|675
1695339900000|2023-09-21 23:45:00|73163|73143|73171.1|73151.1|73177.2|73157.2|73159.9|73139.9|651
1695340200000|2023-09-21 23:50:00|73170.6|73150.6|73160.4|73140.4|73171.2|73151.2|73159.8|73139.8|368
1695340500000|2023-09-21 23:55:00|73160.3|73140.3|73160.6|73140.6|73160.8|73140.8|73153.7|73133.7|374
1695340800000|2023-09-22 00:00:00|73160.5|73140.5|73152.5|73132.5|73167.9|73147.9|73150.4|73130.4|581
1695341100000|2023-09-22 00:05:00|73152.6|73132.6|73158.6|73138.6|73169.9|73149.9|73152.5|73132.5|503
1695341400000|2023-09-22 00:10:00|73158.7|73138.7|73156.3|73136.3|73168.6|73148.6|73156.2|73136.2|539
1695341700000|2023-09-22 00:15:00|73156.4|73136.4|73159.9|73139.9|73163|73143|73150.7|73130.7|589
1695342000000|2023-09-22 00:20:00|73159.8|73139.8|73153.5|73133.5|73159.8|73139.8|73150.4|73130.4|485
1695342300000|2023-09-22 00:25:00|73154.2|73134.2|73154.4|73134.4|73159.5|73139.5|73152.9|73132.9|397
1695342600000|2023-09-22 00:30:00|73154|73134|73142.2|73122.2|73156.2|73136.2|73136|73121.7|381
1695342900000|2023-09-22 00:35:00|73142.1|73122.1|73140.8|73120.8|73149.3|73129.3|73140.2|73120.2|347
1695343200000|2023-09-22 00:40:00|73140.9|73120.9|73142.9|73122.9|73150.6|73131.1|73138|73118|340
1695343500000|2023-09-22 00:45:00|73142.6|73122.6|73142.6|73122.6|73147.3|73133.8|73139.5|73120.6|362
1695343800000|2023-09-22 00:50:00|73142.5|73122.5|73137.5|73117.5|73142.6|73122.6|73130.1|73112.8|405
1695344100000|2023-09-22 00:55:00|73143.6|73123.6|73146.2|73126.2|73148|73128|73136.2|73120.5|372
1695344400000|2023-09-22 01:00:00|73145.7|73125.7|73158.1|73148.1|73161.9|73149.4|73134.9|73114.9|611
1695344700000|2023-09-22 01:05:00|73157.8|73147.8|73149.5|73139.5|73164.9|73148|73149.4|73135.1|400
1695345000000|2023-09-22 01:10:00|73149.4|73139.4|73165|73145|73180.6|73160.6|73145.4|73128.6|499
1695345300000|2023-09-22 01:15:00|73164.9|73144.9|73104|73084|73166.1|73146.1|73102|73082|607
1695345600000|2023-09-22 01:20:00|73103.9|73083.9|73099.5|73079.5|73120.8|73108.4|73085.6|73068.9|599
1695345900000|2023-09-22 01:25:00|73099.4|73079.4|73079.9|73059.9|73099.6|73079.6|73071.3|73055.2|658
1695346200000|2023-09-22 01:30:00|73080.2|73060.2|73091.7|73081.7|73110.3|73090.3|73052.4|73032.4|790
1695346500000|2023-09-22 01:35:00|73091.8|73081.8|73121.1|73101.1|73130.3|73110.3|73090.5|73080.5|723
1695346800000|2023-09-22 01:40:00|73121.2|73101.2|73105.9|73085.9|73121.6|73102.9|73093|73073.1|751
1695347100000|2023-09-22 01:45:00|73105.8|73085.8|73077.6|73067.6|73110.4|73090.4|73077.4|73061.7|665
1695347400000|2023-09-22 01:50:00|73077.1|73067.1|73088.5|73078.5|73102.6|73086.6|73076.7|73065.8|605
1695347700000|2023-09-22 01:55:00|73087.9|73077.9|73057.1|73037.1|73087.9|73077.9|73048.9|73032.9|618
1695348000000|2023-09-22 02:00:00|73056.8|73036.8|73071.5|73051.5|73072.1|73055.1|73045.9|73030.2|692
1695348300000|2023-09-22 02:05:00|73071.3|73051.3|73039.2|73019.2|73074|73060.4|73036.4|73016.4|662
1695348600000|2023-09-22 02:10:00|73039.1|73019.1|73022.8|73012.8|73050.3|73032.8|73019.3|73001.8|581
1695348900000|2023-09-22 02:15:00|73022.7|73012.7|72997.4|72987.4|73022.7|73012.7|72989|72975.2|662
1695349200000|2023-09-22 02:20:00|72997.3|72987.3|73009.1|72989.1|73023.1|73003.7|72988.4|72973.2|617
1695349500000|2023-09-22 02:25:00|73009.5|72989.5|73008.4|72998.4|73017.1|73002.1|73007.4|72989.3|443
1695349800000|2023-09-22 02:30:00|73008.3|72998.3|73015.2|72995.2|73019.9|72999.9|72994.6|72974.6|580
1695350100000|2023-09-22 02:35:00|73015.3|72995.3|73013|72993|73018.9|73002|73007.3|72990.4|391
1695350400000|2023-09-22 02:40:00|73013.1|72993.1|73006.7|72986.7|73016.4|73002.3|73002.1|72985.2|367
1695350700000|2023-09-22 02:45:00|73006.8|72986.8|72976.9|72966.9|73006.9|72991.5|72976.8|72966.8|598
1695351000000|2023-09-22 02:50:00|72976.8|72966.8|73003.8|72983.8|73011.8|72991.8|72961.3|72951.3|663
1695351300000|2023-09-22 02:55:00|73003.1|72983.1|73011.9|72991.9|73017.9|72997.9|72993.7|72973.7|609
1695351600000|2023-09-22 03:00:00|73011.2|72991.2|73017.1|72997.1|73019|73000.9|73009.4|72989.4|613
1695351900000|2023-09-22 03:05:00|73017|72997|73006.3|72986.3|73017.6|73002.1|72998.5|72982.7|530
1695352200000|2023-09-22 03:10:00|73006.2|72986.2|72996.8|72976.8|73006.7|72992.3|72987.5|72972.9|587
1695352500000|2023-09-22 03:15:00|72996.9|72976.9|72995.5|72975.5|73011.2|72991.2|72995.5|72975.5|640
1695352800000|2023-09-22 03:20:00|72995.6|72975.6|73014.6|72994.6|73017.7|72997.7|72987.5|72970.7|651
1695353100000|2023-09-22 03:25:00|73014.8|72994.8|73026.1|73016.1|73032.1|73016.5|73013.4|72993.4|463
1695353400000|2023-09-22 03:30:00|73026|73016|73025.4|73005.4|73039.3|73019.3|73021.1|73005|429
1695353700000|2023-09-22 03:35:00|73025.6|73005.6|73042.7|73022.7|73042.7|73022.7|73023.5|73005.6|378
1695354000000|2023-09-22 03:40:00|73043|73023|73037.9|73017.9|73049.8|73030.1|73032.7|73017.6|350
1695354300000|2023-09-22 03:45:00|73037.8|73017.8|73026.1|73016.1|73037.8|73023.3|73025.6|73010.9|407
1695354600000|2023-09-22 03:50:00|73026.2|73016.2|73031.4|73021.4|73033.2|73023.2|73025.9|73015.9|306
1695354900000|2023-09-22 03:55:00|73031.3|73021.3|73021.5|73011.5|73031.5|73021.5|73019.8|73009.8|274
1695355200000|2023-09-22 04:00:00|73021.3|73011.3|73023.5|73013.5|73025.9|73015.9|73019.4|73009.4|265
1695355500000|2023-09-22 04:05:00|73023.7|73013.7|73017.7|73007.7|73023.9|73013.9|73011.1|73001.1|325
1695355800000|2023-09-22 04:10:00|73017.6|73007.6|73021.8|73011.8|73022.3|73012.3|73015.8|73005.8|368
1695356100000|2023-09-22 04:15:00|73021.4|73011.4|73070.3|73050.3|73071.4|73051.4|73020.6|73007.3|475
1695356400000|2023-09-22 04:20:00|73070.8|73050.8|73055.8|73045.8|73077.8|73067.8|73053.1|73043.1|496
1695356700000|2023-09-22 04:25:00|73055.9|73045.9|73053.6|73043.6|73059.5|73049.5|73052|73035|368
1695357000000|2023-09-22 04:30:00|73053.7|73043.7|73053.1|73043.1|73062.7|73046.9|73050.3|73039.3|303
1695357300000|2023-09-22 04:35:00|73053|73043|73064.6|73044.6|73065|73050|73052.7|73037.4|445
1695357600000|2023-09-22 04:40:00|73064.5|73044.5|73051.3|73041.3|73065.7|73049.5|73050.9|73038.3|312
1695357900000|2023-09-22 04:45:00|73051.4|73041.4|73053.7|73043.7|73055.3|73044.4|73049|73033.5|298
1695358200000|2023-09-22 04:50:00|73053.6|73043.6|73054.2|73044.2|73060.3|73050.3|73052.5|73042.5|338
1695358500000|2023-09-22 04:55:00|73054.1|73044.1|73053.7|73043.7|73057.7|73044.5|73046.5|73032.6|480
1695358800000|2023-09-22 05:00:00|73053.6|73043.6|73075.3|73055.3|73075.7|73064.4|73053.6|73037.6|645
1695359100000|2023-09-22 05:05:00|73074.8|73054.8|73065.2|73055.2|73074.8|73062.4|73058.6|73048.6|550
1695359400000|2023-09-22 05:10:00|73065.3|73055.3|73073.2|73063.2|73074.1|73064.1|73063.7|73053.7|398
1695359700000|2023-09-22 05:15:00|73072.9|73062.9|73064.5|73054.5|73079.5|73069.5|73062.7|73052.7|558
1695360000000|2023-09-22 05:20:00|73064.3|73054.3|73072.6|73062.6|73082.7|73072.7|73064.2|73054.2|519
1695360300000|2023-09-22 05:25:00|73072.5|73062.5|73076.1|73066.1|73086.1|73076.1|73071.6|73061.6|461
1695360600000|2023-09-22 05:30:00|73076|73066|73089.2|73069.2|73099.3|73079.7|73070.3|73055.5|780
1695360900000|2023-09-22 05:35:00|73089.6|73069.6|73093.8|73083.8|73098|73086.4|73086.7|73067.5|546
1695361200000|2023-09-22 05:40:00|73093.7|73083.7|73088.8|73068.8|73106.4|73091.1|73084.6|73068.7|477
1695361500000|2023-09-22 05:45:00|73088.7|73068.7|73079.8|73069.8|73089.8|73076.4|73076.2|73063.4|617
1695361800000|2023-09-22 05:50:00|73078|73068|73077.3|73067.3|73087.5|73070.4|73074.4|73059.9|611
1695362100000|2023-09-22 05:55:00|73077.2|73067.2|73095.5|73075.5|73095.5|73080.6|73076.1|73061.4|618
1695362400000|2023-09-22 06:00:00|73095.7|73075.7|73106.2|73096.2|73107|73097|73086.7|73071|608
1695362700000|2023-09-22 06:05:00|73106.1|73096.1|73089.4|73079.4|73109|73097|73089|73074.2|596
1695363000000|2023-09-22 06:10:00|73089.2|73079.2|73093|73083|73094.4|73084.4|73077.4|73067.4|542
1695363300000|2023-09-22 06:15:00|73092.7|73082.7|73075.8|73065.8|73093.4|73083.4|73074.8|73064.8|520
1695363600000|2023-09-22 06:20:00|73076|73066|73046.3|73036.3|73079.1|73069.1|73043.1|73032.6|559
1695363900000|2023-09-22 06:25:00|73046.5|73036.5|73025.3|73015.3|73055.6|73043.9|73023|73010.4|605
1695364200000|2023-09-22 06:30:00|73025.4|73015.4|73040.3|73020.3|73044|73028.3|72965.1|72945.1|924
1695364500000|2023-09-22 06:35:00|73040.4|73020.4|73038.3|73018.3|73045.8|73028.4|73019.9|73001.3|771
1695364800000|2023-09-22 06:40:00|73038.8|73018.8|73025.8|73015.8|73043.4|73026.7|73021.1|73004.1|738
1695365100000|2023-09-22 06:45:00|73025.7|73015.7|73024.5|73014.5|73033.1|73016.4|73004.3|72986.2|773
1695365400000|2023-09-22 06:50:00|73025|73015|73020.2|73010.2|73044.6|73030.1|73017.1|73002.5|636
1695365700000|2023-09-22 06:55:00|73019.8|73009.8|72999.1|72989.1|73020.8|73010.8|72976.8|72963|758
1695366000000|2023-09-22 07:00:00|72999|72989|73012.4|73002.4|73021.9|73011.9|72998.9|72988.9|727
1695366300000|2023-09-22 07:05:00|73012.3|73002.3|73000.4|72990.4|73016.9|73002.5|72987.8|72976.9|746
1695366600000|2023-09-22 07:10:00|73000.3|72990.3|72990.5|72970.5|73005.1|72995.1|72984.3|72966.8|674
1695366900000|2023-09-22 07:15:00|72990.6|72970.6|73032.8|73012.8|73043.1|73023.1|72990.6|72970.6|866
1695367200000|2023-09-22 07:20:00|73032.9|73012.9|73023.8|73003.8|73053.1|73033.1|73022|73002|712
1695367500000|2023-09-22 07:25:00|73024.1|73004.1|73034.9|73014.9|73039.9|73026.8|73016.5|73000|587
1695367800000|2023-09-22 07:30:00|73031.7|73011.7|73008.9|72988.9|73031.7|73011.7|72994.9|72983.3|693
1695368100000|2023-09-22 07:35:00|73008.6|72988.6|73016|73006|73016.8|73006.8|73000.8|72986.6|730
1695368400000|2023-09-22 07:40:00|73015.6|73005.6|73015.4|72995.4|73030.4|73013.7|73010|72993.6|701
1695368700000|2023-09-22 07:45:00|73015.5|72995.5|73023.1|73003.1|73028|73018|73009.9|72994.9|665
1695369000000|2023-09-22 07:50:00|73023|73003|73020.1|73010.1|73023.5|73012.6|73012.3|73001.2|476
1695369300000|2023-09-22 07:55:00|73020|73010|73019.1|72999.1|73022.2|73012.2|73007.7|72997.7|410
1695369600000|2023-09-22 08:00:00|73019|72999|73007|72997|73021.2|73003.3|72993.7|72981.3|634
1695369900000|2023-09-22 08:05:00|73006.4|72996.4|73010.4|72990.4|73021.7|73011.7|73003.5|72989.8|601
1695370200000|2023-09-22 08:10:00|73011|72991|73009.8|72999.8|73015|73000.7|73004.3|72990.2|587
1695370500000|2023-09-22 08:15:00|73009.9|72999.9|73005.7|72995.7|73017.3|73001|72996.2|72984.5|590
1695370800000|2023-09-22 08:20:00|73005.6|72995.6|73006.1|72996.1|73018.8|73003.1|73001.5|72987.2|530
1695371100000|2023-09-22 08:25:00|73006.6|72996.6|73011.5|73001.5|73024.4|73013.6|73006.5|72994.7|543
1695371400000|2023-09-22 08:30:00|73015.9|73005.9|73025.7|73015.7|73031.6|73016.5|73015.9|73005.4|559
1695371700000|2023-09-22 08:35:00|73026.1|73016.1|73023.4|73013.4|73038.9|73024.9|73023.4|73013.4|574
1695372000000|2023-09-22 08:40:00|73023.2|73013.2|73013.8|73003.8|73026.6|73016.6|73013.2|73003.2|483
1695372300000|2023-09-22 08:45:00|73013.6|73003.6|73018.9|73008.9|73023.6|73013.6|73011.5|73001.5|479
1695372600000|2023-09-22 08:50:00|73018.8|73008.8|73019.5|72999.5|73029.2|73019.1|73014.2|72996.5|446
1695372900000|2023-09-22 08:55:00|73019.3|72999.3|73020.6|73010.6|73021.9|73011.9|73012.9|72995.8|539
1695373200000|2023-09-22 09:00:00|73020.5|73010.5|73025|73015|73026.6|73015|73014|73004|405
1695373500000|2023-09-22 09:05:00|73024.9|73014.9|73038.8|73028.8|73048.6|73032|73024.9|73014.9|525
1695373800000|2023-09-22 09:10:00|73038.7|73028.7|73038.9|73028.9|73046.6|73036.6|73031.6|73014.5|527
1695374100000|2023-09-22 09:15:00|73038.8|73028.8|73049.2|73039.2|73049.2|73039.2|73036.3|73026.3|456
1695374400000|2023-09-22 09:20:00|73049.3|73039.3|73053.4|73043.4|73056.4|73046.4|73047.6|73037.6|471
1695374700000|2023-09-22 09:25:00|73053.7|73043.7|73039.1|73029.1|73054|73044|73039.1|73029.1|495
1695375000000|2023-09-22 09:30:00|73039|73029|73038.3|73028.3|73047.7|73037.7|73035.6|73025.6|597
1695375300000|2023-09-22 09:35:00|73038.4|73028.4|73038.5|73028.5|73045.5|73035.5|73036.4|73026.4|537
1695375600000|2023-09-22 09:40:00|73038.8|73028.8|73051.4|73041.4|73051.9|73041.9|73037.6|73027.6|505
1695375900000|2023-09-22 09:45:00|73051.5|73041.5|73050.4|73040.4|73053.8|73043.8|73047|73037|459
1695376200000|2023-09-22 09:50:00|73050.3|73040.3|73047.9|73037.9|73055.5|73045.5|73047.8|73037.8|422
1695376500000|2023-09-22 09:55:00|73048.2|73038.2|73053.9|73043.9|73055.4|73045.4|73040.5|73030.5|467
1695376800000|2023-09-22 10:00:00|73053.8|73043.8|73067.7|73057.7|73074.2|73059.6|73053.8|73043.8|399
1695377100000|2023-09-22 10:05:00|73067.8|73057.8|73052.7|73042.7|73069.4|73057.8|73047.7|73037.7|531
1695377400000|2023-09-22 10:10:00|73052.9|73042.9|73059.2|73049.2|73061.6|73051.6|73050.2|73040.2|454
1695377700000|2023-09-22 10:15:00|73059.1|73049.1|73047.6|73037.6|73060.8|73049.1|73043.9|73033.9|430
1695378000000|2023-09-22 10:20:00|73047.7|73037.7|73047.9|73037.9|73054.1|73043|73045.5|73033.2|500
1695378300000|2023-09-22 10:25:00|73048|73038|73032.6|73022.6|73048.1|73038.1|73031.6|73018.6|455
1695378600000|2023-09-22 10:30:00|73032.5|73022.5|73046.8|73036.8|73050.9|73040.9|73032.4|73022.4|386
1695378900000|2023-09-22 10:35:00|73046.7|73036.7|73047.8|73027.8|73049|73036.8|73039.5|73024.6|338
1695379200000|2023-09-22 10:40:00|73047.9|73027.9|73039|73029|73050.8|73034.8|73038.2|73027.8|400
1695379500000|2023-09-22 10:45:00|73038.9|73028.9|73052.2|73042.2|73055|73045|73038.6|73028.6|396
1695379800000|2023-09-22 10:50:00|73052|73042|73061.5|73051.5|73061.5|73051.5|73050.9|73040.9|455
1695380100000|2023-09-22 10:55:00|73061.6|73051.6|73062.3|73052.3|73064.7|73054.7|73061.3|73051.3|380
1695380400000|2023-09-22 11:00:00|73062.5|73052.5|73058.4|73048.4|73062.5|73052.5|73050.6|73040.6|446
1695380700000|2023-09-22 11:05:00|73058.3|73048.3|73050.9|73040.9|73061.7|73051.7|73045.2|73035.2|411
1695381000000|2023-09-22 11:10:00|73051|73041|73048.9|73038.9|73056.7|73046.7|73046.3|73036.3|385
1695381300000|2023-09-22 11:15:00|73048.6|73038.6|73033.3|73023.3|73049|73039|73033.3|73023.3|474
1695381600000|2023-09-22 11:20:00|73033.5|73023.5|73028.1|73018.1|73033.6|73023.6|73028|73018|402
1695381900000|2023-09-22 11:25:00|73028|73018|73033.8|73023.8|73034|73024|73027.7|73017.7|421
1695382200000|2023-09-22 11:30:00|73033.9|73023.9|73034.4|73024.4|73035.9|73025.9|73033.5|73023.5|398
1695382500000|2023-09-22 11:35:00|73034.3|73024.3|73018.8|73008.8|73035.1|73025.1|73018.8|73008.8|448
1695382800000|2023-09-22 11:40:00|73018.7|73008.7|73024.8|73014.8|73026.5|73016.5|73015.2|73005.2|341
1695383100000|2023-09-22 11:45:00|73024.7|73014.7|73024.9|73014.9|73026.5|73016.5|73019.4|73009.4|320
1695383400000|2023-09-22 11:50:00|73025|73015|73025.2|73015.2|73033.1|73023.1|73023.3|73013.3|430
1695383700000|2023-09-22 11:55:00|73025.3|73015.3|73036.5|73026.5|73036.7|73026.7|73025.3|73015.3|324
1695384000000|2023-09-22 12:00:00|73036.6|73026.6|73004.9|72994.9|73036.7|73026.7|72984.3|72967.6|795
1695384300000|2023-09-22 12:05:00|73005.1|72995.1|73016|72996|73017.8|73005.4|72998.8|72988.8|549
1695384600000|2023-09-22 12:10:00|73015.7|72995.7|73001.1|72991.1|73019.5|73003.2|73000.1|72990.1|508
1695384900000|2023-09-22 12:15:00|73001.2|72991.2|72994.8|72984.8|73002.5|72992.5|72992|72982|423
1695385200000|2023-09-22 12:20:00|72994.9|72984.9|72984.5|72974.5|72998.3|72988.3|72984.5|72974.5|569
1695385500000|2023-09-22 12:25:00|72984.3|72974.3|72968.7|72958.7|72989.6|72979.6|72968.4|72958.4|431
1695385800000|2023-09-22 12:30:00|72968.8|72958.8|73000.1|72990.1|73001.6|72991.6|72967.6|72956.2|642
1695386100000|2023-09-22 12:35:00|73000|72990|72993.5|72983.5|73003|72993|72988|72978|499
1695386400000|2023-09-22 12:40:00|72993.6|72983.6|72989.6|72979.6|73004|72994|72988.3|72978.3|453
1695386700000|2023-09-22 12:45:00|72989.7|72979.7|72976|72966|72991.1|72981.1|72971.8|72956.3|565
1695387000000|2023-09-22 12:50:00|72976.2|72966.2|72978.2|72968.2|72983|72973|72973.3|72963.3|513
1695387300000|2023-09-22 12:55:00|72978.6|72968.6|72985.1|72975.1|72985.4|72975.4|72964.3|72954.3|514
1695387600000|2023-09-22 13:00:00|72985.3|72975.3|72985.3|72975.3|72991|72981|72977.5|72967.5|614
1695387900000|2023-09-22 13:05:00|72985.4|72975.4|72979.4|72969.4|72991.4|72981.4|72972.2|72962.2|589
1695388200000|2023-09-22 13:10:00|72978.5|72968.5|72979.6|72969.6|72987.7|72977.7|72976.9|72966.9|543
1695388500000|2023-09-22 13:15:00|72979.5|72969.5|72980.4|72970.4|72983.8|72973.8|72978.4|72968.4|470
1695388800000|2023-09-22 13:20:00|72980.1|72970.1|72999.7|72979.7|73006.4|72986.4|72978.8|72968.7|532
1695389100000|2023-09-22 13:25:00|73000.1|72980.1|73020|73000|73023.2|73003.2|72999.8|72979.8|693
1695389400000|2023-09-22 13:30:00|73020.9|73000.9|73027.9|73017.9|73037.2|73018.4|73020.6|73000.6|689
1695389700000|2023-09-22 13:35:00|73027.7|73017.7|73029.8|73009.8|73034.1|73018.1|73019.7|73002.4|676
1695390000000|2023-09-22 13:40:00|73029.5|73009.5|73019.5|72999.5|73038|73018|73017.1|72997.1|724
1695390300000|2023-09-22 13:45:00|73019|72999|73009.3|72999.3|73020.8|73003.9|72990.7|72970.7|888
1695390600000|2023-09-22 13:50:00|73009.4|72999.4|73014.5|73004.5|73034|73018.3|73009.2|72994.6|711
1695390900000|2023-09-22 13:55:00|73014.6|73004.6|73004|72994|73015.7|73005.7|72997|72982.4|745
1695391200000|2023-09-22 14:00:00|73005.4|72995.4|72976.5|72966.5|73007.9|72997.9|72972|72957|731
1695391500000|2023-09-22 14:05:00|72976.4|72966.4|72984.6|72974.6|72986|72976|72962.4|72947.8|693
1695391800000|2023-09-22 14:10:00|72984.3|72974.3|72999.8|72989.8|73002|72992|72977.8|72967.8|620
1695392100000|2023-09-22 14:15:00|72999.7|72989.7|72993.7|72983.7|73003.6|72993.6|72990|72980|595
1695392400000|2023-09-22 14:20:00|72993.6|72983.6|72989.7|72979.7|72996.8|72986.8|72988.1|72978.1|493
1695392700000|2023-09-22 14:25:00|72989.5|72979.5|72978.5|72968.5|72993.1|72983.1|72975|72965|480
1695393000000|2023-09-22 14:30:00|72978.3|72968.3|72970.9|72960.9|72979.3|72969.3|72968.4|72958.4|442
1695393300000|2023-09-22 14:35:00|72969.1|72959.1|72956.2|72946.2|72969.1|72959.1|72952.1|72942.1|414
1695393600000|2023-09-22 14:40:00|72956.3|72946.3|72967.2|72957.2|72969|72959|72956.3|72946.3|560
1695393900000|2023-09-22 14:45:00|72967.1|72957.1|72963.6|72953.6|72967.6|72957.6|72959.2|72949.2|523
1695394200000|2023-09-22 14:50:00|72963.7|72953.7|72964.5|72954.5|72968.3|72958.3|72959.1|72949.1|499
1695394500000|2023-09-22 14:55:00|72964.6|72954.6|72966.4|72956.4|72967.6|72957.6|72959.9|72949.9|527
1695394800000|2023-09-22 15:00:00|72966.8|72956.8|72979.6|72969.6|72979.7|72969.7|72964.8|72954.8|560
1695395100000|2023-09-22 15:05:00|72979.3|72969.3|72997.8|72987.8|72999.4|72989.4|72975|72965|581
1695395400000|2023-09-22 15:10:00|72997.7|72987.7|72992.5|72982.5|73004|72994|72991.6|72981.6|496
1695395700000|2023-09-22 15:15:00|72992.4|72982.4|72981.3|72971.3|72992.9|72982.9|72977|72967|559
1695396000000|2023-09-22 15:20:00|72981.2|72971.2|72987.3|72977.3|72990.4|72980.4|72979.6|72969.6|488
1695396300000|2023-09-22 15:25:00|72987.4|72977.4|72990.1|72980.1|72994.9|72984.9|72987.4|72977.4|459
1695396600000|2023-09-22 15:30:00|72990.2|72980.2|72985.5|72975.5|72990.2|72980.2|72980|72970|450
1695396900000|2023-09-22 15:35:00|72985.6|72975.6|72971.2|72951.2|72989.9|72979.9|72971.2|72951.2|570
1695397200000|2023-09-22 15:40:00|72971.3|72951.3|72968.7|72958.7|72974.3|72959.1|72959.6|72944.4|619
1695397500000|2023-09-22 15:45:00|72968.6|72958.6|72983.5|72973.5|72989.3|72973.5|72967.8|72955.3|545
1695397800000|2023-09-22 15:50:00|72983.4|72973.4|72972.7|72962.7|72989.5|72974|72972.6|72959.1|443
1695398100000|2023-09-22 15:55:00|72972.8|72962.8|73013.2|73003.2|73018|73008|72970.2|72959.9|617
1695398400000|2023-09-22 16:00:00|73013|73003|73005.8|72995.8|73017.5|73007.5|73004.4|72994.4|355
1695398700000|2023-09-22 16:05:00|73005.9|72995.9|73022.7|73012.7|73023.2|73013.2|73005.8|72990.6|372
1695399000000|2023-09-22 16:10:00|73022.6|73012.6|73011.9|72991.9|73026.3|73016.3|73011.5|72991.5|344
1695399300000|2023-09-22 16:15:00|73012|72992|73006.2|72996.2|73012.1|72999.1|73004.6|72990.1|345
1695399600000|2023-09-22 16:20:00|73006.1|72996.1|73004.1|72994.1|73015.2|72996.5|73001|72984.6|336
1695399900000|2023-09-22 16:25:00|73004.3|72994.3|73006.3|72996.3|73013.5|72997.8|73004.2|72985.2|338
1695400200000|2023-09-22 16:30:00|73006.1|72996.1|73005.2|72985.2|73007.3|72997.3|73000.5|72983.3|280
1695400500000|2023-09-22 16:35:00|73005.3|72985.3|72999.8|72989.8|73005.3|72990.9|72996.8|72985.3|281
1695400800000|2023-09-22 16:40:00|72999.7|72989.7|73001.2|72991.2|73001.4|72991.4|72996.8|72986.8|214
1695401100000|2023-09-22 16:45:00|73001.3|72991.3|72991.8|72981.8|73002.3|72992.3|72991.6|72981.6|209
1695401400000|2023-09-22 16:50:00|72991.9|72981.9|73002|72982|73002.1|72986.6|72990.9|72980.9|360
1695401700000|2023-09-22 16:55:00|73002.1|72982.1|73010.8|73000.8|73012.5|73002.5|73000.5|72980.5|303
1695402000000|2023-09-22 17:00:00|73010.7|73000.7|73006.5|72996.5|73014.9|73004.9|73006.2|72996.2|260
1695402300000|2023-09-22 17:05:00|73006.4|72996.4|73007.8|72987.8|73008.3|72998.3|73000.9|72982.2|322
1695402600000|2023-09-22 17:10:00|73007.9|72987.9|72990.2|72980.2|73008.5|72993.7|72989.5|72979.5|333
1695402900000|2023-09-22 17:15:00|72989.9|72979.9|72989.9|72969.9|72991.7|72979.9|72984.5|72967.3|353
1695403200000|2023-09-22 17:20:00|72989.8|72969.8|72993.7|72983.7|73000.4|72988.9|72989.8|72969.8|381
1695403500000|2023-09-22 17:25:00|72993.8|72983.8|72994.9|72984.9|73001.4|72986.3|72993.7|72979.9|281
1695403800000|2023-09-22 17:30:00|72994.8|72984.8|72993.4|72983.4|73000.7|72990.7|72992.4|72982.4|367
1695404100000|2023-09-22 17:35:00|72993.5|72983.5|72994.7|72984.7|72995.2|72985.2|72989|72979|391
1695404400000|2023-09-22 17:40:00|72994.8|72984.8|72996.8|72986.8|72999|72989|72994.2|72984.2|296
1695404700000|2023-09-22 17:45:00|72996.9|72986.9|72993.1|72983.1|73001.5|72991.5|72986.3|72976.3|426
1695405000000|2023-09-22 17:50:00|72993.2|72983.2|72999.4|72989.4|73002.8|72992.8|72991|72981|393
1695405300000|2023-09-22 17:55:00|72999.3|72989.3|73003.6|72993.6|73004.6|72994.6|72995.9|72985.9|377
1695405600000|2023-09-22 18:00:00|73003.8|72993.8|72998.5|72988.5|73003.8|72993.8|72997.7|72987.7|443
1695405900000|2023-09-22 18:05:00|72998.6|72988.6|73001.3|72991.3|73003|72993|72996.4|72986.4|280
1695406200000|2023-09-22 18:10:00|73001.2|72991.2|73001.8|72991.8|73004.4|72994.4|73001|72991|374
1695406500000|2023-09-22 18:15:00|73001.9|72991.9|73002.9|72992.9|73004.5|72994.5|72998.2|72988.2|419
1695406800000|2023-09-22 18:20:00|73003|72993|72999.5|72989.5|73004.6|72994.6|72995.1|72985.1|454
1695407100000|2023-09-22 18:25:00|72999.6|72989.6|72993.8|72983.8|72999.6|72989.6|72989.3|72979.3|421
1695407400000|2023-09-22 18:30:00|72993.9|72983.9|72995.5|72975.5|73000.2|72984.4|72991.6|72974.7|335
1695407700000|2023-09-22 18:35:00|72995.6|72975.6|73000.3|72990.3|73002.8|72992.8|72993.3|72975.2|349
1695408000000|2023-09-22 18:40:00|73000.2|72990.2|73003|72993|73004|72994|72997.4|72987.4|348
1695408300000|2023-09-22 18:45:00|73003.1|72993.1|72995.3|72985.3|73003.6|72993.6|72995.1|72985.1|426
1695408600000|2023-09-22 18:50:00|72995.6|72985.6|72998.1|72978.1|73001.6|72985.9|72991.6|72977|470
1695408900000|2023-09-22 18:55:00|72998|72978|72988|72968|72998|72978|72979.8|72959.8|547
1695409200000|2023-09-22 19:00:00|72987.8|72967.8|72987.3|72967.3|72989|72969|72983|72963|512
1695409500000|2023-09-22 19:05:00|72987.2|72967.2|72982.2|72962.2|72989.3|72969.3|72982|72962|524
1695409800000|2023-09-22 19:10:00|72982|72962|72983.7|72963.7|72986.8|72966.8|72979.6|72959.6|514
1695410100000|2023-09-22 19:15:00|72983.8|72963.8|72983.4|72973.4|72989.2|72974.1|72980.3|72960.3|561
1695410400000|2023-09-22 19:20:00|72983.5|72973.5|72985.2|72965.2|72991.9|72977.5|72981.8|72961.8|615
1695410700000|2023-09-22 19:25:00|72985.3|72965.3|72974.4|72964.4|72986.3|72966.3|72974.4|72961|485
1695411000000|2023-09-22 19:30:00|72979.7|72959.7|72980.1|72970.1|72986.5|72970.8|72977.2|72959.7|403
1695411300000|2023-09-22 19:35:00|72980|72970|72981.9|72961.9|72982.3|72970.7|72973.2|72958.6|464
1695411600000|2023-09-22 19:40:00|72981.8|72961.8|72995.6|72975.6|72997.9|72977.9|72981.7|72961.7|499
1695411900000|2023-09-22 19:45:00|72995.5|72975.5|73003.6|72983.6|73005.6|72985.6|72993.5|72973.5|491
1695412200000|2023-09-22 19:50:00|73003.7|72983.7|73006.7|72986.7|73007.7|72987.7|73003.3|72983.3|496
1695412500000|2023-09-22 19:55:00|73006.2|72986.2|73000.1|72990.1|73007.4|72992.5|72999.3|72979.8|518
1695412800000|2023-09-22 20:00:00|72999.9|72989.9|73007.5|72987.5|73010.4|72990.4|72999.6|72979.6|318
1695413100000|2023-09-22 20:05:00|73007.4|72987.4|73007.1|72987.1|73007.8|72987.8|73007.1|72987.1|140
1695413400000|2023-09-22 20:10:00|73007.2|72987.2|73001.5|72981.5|73007.4|72987.4|72999|72979|222
1695413700000|2023-09-22 20:15:00|73001.3|72981.3|73006.4|72986.4|73007|72987|73001.3|72981.3|232
1695414000000|2023-09-22 20:20:00|73006.5|72986.5|73005.6|72985.6|73006.6|72986.6|73004.5|72984.5|219
1695414300000|2023-09-22 20:25:00|73005.5|72985.5|73005.9|72985.9|73006.2|72986.2|73005.5|72985.5|141
1695414600000|2023-09-22 20:30:00|73006|72986|73006.1|72986.1|73006.6|72986.6|73005.8|72985.8|119
1695414900000|2023-09-22 20:35:00|73006.2|72986.2|73006.6|72986.6|73007.1|72987.1|73003.2|72983.2|99
1695415200000|2023-09-22 20:40:00|73006.5|72986.5|73005.4|72985.4|73006.7|72986.7|73005.1|72985.1|122
1695415500000|2023-09-22 20:45:00|73005.1|72985.1|72999.7|72979.7|73006|72986|72999.6|72979.6|152
1695415800000|2023-09-22 20:50:00|72999.6|72979.6|73003.8|72983.8|73004.3|72984.3|72993|72973|277
1695416100000|2023-09-22 20:55:00|73003.6|72983.6|72999.8|72979.8|73003.6|72983.6|72998.5|72978.5|102
1695585600000|2023-09-24 20:00:00|73006.1|72922.6|73003.5|72923.9|73006.1|72923.9|73003.5|72922.6|2
1695586200000|2023-09-24 20:10:00|73015.1|72931.5|73015.1|72931.5|73015.1|72931.5|73015.1|72931.5|1
1695586500000|2023-09-24 20:15:00|73003.5|72923.9|73003.5|72923.9|73003.5|72923.9|73003.5|72923.9|1
1695587400000|2023-09-24 20:30:00|73015.1|72931.5|73015.1|72931.5|73015.1|72931.5|73015.1|72931.5|1
1695587700000|2023-09-24 20:35:00|73003.5|72923.9|73003.5|72923.9|73003.5|72923.9|73003.5|72923.9|1
1695588300000|2023-09-24 20:45:00|73003.3|72925|73001.5|72925|73003.3|72925|73001.5|72925|3
1695588600000|2023-09-24 20:50:00|73002.4|72923.5|73001.5|72922.3|73002.4|72923.5|73001.4|72920.6|5
1695588900000|2023-09-24 20:55:00|73017.9|72919.1|73017.9|72919.1|73017.9|72919.1|73017.9|72919.1|1
1695589200000|2023-09-24 21:00:00|73019.1|72918.6|73031.3|72924.6|73035.1|72928.5|73013.7|72918.6|18
1695589500000|2023-09-24 21:05:00|73031.2|72924.7|73018.5|72920.1|73038.3|72931.7|73018.2|72919.8|15
1695589800000|2023-09-24 21:10:00|73019.1|72919.8|73018.2|72946.9|73019.1|72947.2|73018.2|72919.8|10
1695590100000|2023-09-24 21:15:00|73017|72947.4|73017.1|72945.2|73030.1|72947.4|73015.1|72920.4|26
1695590400000|2023-09-24 21:20:00|73016.7|72920.4|73004.8|72945.7|73030.4|72945.7|73004.8|72920.4|16
1695590700000|2023-09-24 21:25:00|73008|72945.8|73000.5|72945.8|73008|72945.8|72998.4|72933.3|24
1695591000000|2023-09-24 21:30:00|73008.7|72945.1|73010.6|72939.9|73030.2|72946.3|73000.2|72931|114
1695591300000|2023-09-24 21:35:00|73002.8|72941.7|73014|72939.9|73031.8|72945.3|73002.6|72933.4|161
1695591600000|2023-09-24 21:40:00|73016|72939.3|73010.5|72939|73028.9|72946.2|73002.8|72933.5|142
1695591900000|2023-09-24 21:45:00|73002.8|72941.5|73013.6|72946.4|73018.2|72946.9|73002.7|72933.5|54
1695592200000|2023-09-24 21:50:00|73002.7|72940.1|73025.1|72932.4|73031.3|72948.2|73002.7|72929.9|70
1695592500000|2023-09-24 21:55:00|73011|72939.6|73020.4|72935.4|73027.5|72947.5|73002|72932.3|112
1695592800000|2023-09-24 22:00:00|73020.5|72935.6|73023.3|72938.7|73032.6|72941.8|73006.1|72929.9|124
1695593100000|2023-09-24 22:05:00|73023.6|72938.9|73020.7|72939.5|73025.7|72950.5|73003.5|72936.3|101
1695593400000|2023-09-24 22:10:00|73020.8|72939.4|73015.8|72946.7|73023.1|72950.9|73005.9|72939|223
1695593700000|2023-09-24 22:15:00|73015.4|72945.1|73003.5|72946.1|73017.2|72953.1|73003.5|72943.8|261
1695594000000|2023-09-24 22:20:00|73004.3|72945.8|73011.6|72958.3|73016.7|72960.5|73003.5|72945.2|280
1695594300000|2023-09-24 22:25:00|73011.4|72958.4|73011.2|72959.8|73015.2|72968.9|73004.9|72956.5|145
1695594600000|2023-09-24 22:30:00|73011.1|72959.7|73009.8|72951.6|73012.3|72960|73005.4|72951.6|239
1695594900000|2023-09-24 22:35:00|73009.7|72951.5|73002|72951.9|73009.8|72956.1|73002|72947.1|109
1695595200000|2023-09-24 22:40:00|73003.8|72953.6|73004.5|72948.1|73006.6|72953.6|73001.2|72946|116
1695595500000|2023-09-24 22:45:00|73004.3|72948.3|73003.9|72946.9|73004.9|72952|72999|72946.2|62
1695595800000|2023-09-24 22:50:00|73001.6|72949.8|73007.2|72949.2|73013.5|72951|73000.1|72942.7|162
1695596100000|2023-09-24 22:55:00|73007.1|72949.4|73007.6|72948.6|73011.5|72951.3|73005.1|72947.2|227
1695596400000|2023-09-24 23:00:00|73007.1|72948.9|73005.8|72962.8|73011.6|72963.7|72996.9|72946.7|474
1695596700000|2023-09-24 23:05:00|73005.7|72963|73003.5|72961.5|73011.8|72971.4|72995.8|72956.8|558
1695597000000|2023-09-24 23:10:00|73003.4|72961.4|73001.2|72962.1|73005.5|72964.2|72995.5|72959.2|527
1695597300000|2023-09-24 23:15:00|73001.1|72961.8|73000.1|72962.4|73001.8|72969.5|72989.6|72956.5|387
1695597600000|2023-09-24 23:20:00|72999.8|72962.2|72999.4|72963.1|73004.1|72970.2|72990.8|72961.7|420
1695597900000|2023-09-24 23:25:00|73001.4|72962.1|72997.9|72963.2|73004.2|72964.9|72997.8|72961.3|570
1695598200000|2023-09-24 23:30:00|72997|72963|72988.2|72966.2|72998.9|72967.4|72988|72957.6|379
1695598500000|2023-09-24 23:35:00|72988.3|72966.3|72992|72970|73003.8|72971.2|72987.9|72953.5|423
1695598800000|2023-09-24 23:40:00|72992.2|72970.2|72992.8|72970.8|72994.3|72972.3|72989.7|72967.7|658
1695599100000|2023-09-24 23:45:00|72993.1|72971.1|72990.7|72968.7|72995.8|72973.8|72986.3|72964.3|904
1695599400000|2023-09-24 23:50:00|72990.8|72968.8|72991.6|72969.6|72995|72973|72989.7|72967.7|730
1695599700000|2023-09-24 23:55:00|72991.7|72969.7|72987.4|72965.4|72993.2|72971.2|72986.2|72964.2|829
1695600000000|2023-09-25 00:00:00|72987.8|72965.8|72990.3|72970.3|72993.1|72972.2|72977|72955|930
1695600300000|2023-09-25 00:05:00|72990.4|72970.4|72990.7|72970.7|72997.6|72977.6|72983.6|72963.6|753
1695600600000|2023-09-25 00:10:00|72990.6|72970.6|72979.8|72959.8|72995.3|72975.3|72979.7|72959.7|605
1695600900000|2023-09-25 00:15:00|72979.3|72959.3|72965.3|72945.3|72982.8|72962.8|72964.8|72944.8|483
1695601200000|2023-09-25 00:20:00|72965.1|72945.1|72971.3|72951.3|72972.8|72952.8|72961.7|72941.7|345
1695601500000|2023-09-25 00:25:00|72971.2|72951.2|72964.2|72944.2|72971.5|72951.5|72962.9|72942.9|349
1695601800000|2023-09-25 00:30:00|72964.3|72944.3|72974.5|72954.5|72978.5|72959.9|72959.4|72939.4|414
1695602100000|2023-09-25 00:35:00|72974.6|72954.6|72979.4|72959.4|72989|72969|72973.1|72953.8|437
1695602400000|2023-09-25 00:40:00|72979.9|72959.9|72981.1|72961.1|72993.1|72973.1|72978.1|72959.2|408
1695602700000|2023-09-25 00:45:00|72981.2|72961.2|72976.2|72956.2|72982.3|72962.3|72970.7|72950.7|478
1695603000000|2023-09-25 00:50:00|72976.4|72956.4|72968.3|72948.3|72976.4|72956.4|72967.7|72947.7|493
1695603300000|2023-09-25 00:55:00|72967.1|72947.1|72958.3|72938.3|72967.1|72949|72956.5|72938|340
1695603600000|2023-09-25 01:00:00|72958.1|72938.1|72963.1|72943.1|72967|72951.7|72950.9|72937.2|548
1695603900000|2023-09-25 01:05:00|72963.2|72943.2|72979.8|72959.8|72980.5|72965.6|72961|72941|309
1695604200000|2023-09-25 01:10:00|72979.7|72959.7|72969.9|72949.9|72987.1|72967.1|72968.1|72948.1|538
1695604500000|2023-09-25 01:15:00|72969.7|72949.7|72959.2|72939.2|72971.9|72951.9|72958|72938|419
1695604800000|2023-09-25 01:20:00|72959.3|72939.3|72968.4|72958.4|72973.1|72958.7|72954.5|72938.3|397
1695605100000|2023-09-25 01:25:00|72968.3|72958.3|72988|72968|72988|72972.2|72963.9|72948.9|466
1695605400000|2023-09-25 01:30:00|72988.1|72968.1|72989.2|72979.2|73026.9|73006.9|72988.1|72968.1|802
1695605700000|2023-09-25 01:35:00|72987.7|72977.7|73005|72995|73009.7|72996.3|72981.1|72966.2|611
1695606000000|2023-09-25 01:40:00|73005.3|72995.3|73047.4|73027.4|73054.4|73034.4|73005.3|72989.4|748
1695606300000|2023-09-25 01:45:00|73047.1|73027.1|73042.9|73022.9|73062.3|73042.3|73026.3|73007.9|606
1695606600000|2023-09-25 01:50:00|73043.2|73023.2|73029.5|73009.5|73050.2|73033|73026|73006|635
1695606900000|2023-09-25 01:55:00|73029.4|73009.4|73056.3|73036.3|73057.1|73043|73029.3|73009.3|669
1695607200000|2023-09-25 02:00:00|73056.2|73036.2|73057.1|73047.1|73062.3|73048.7|73040|73024.9|668
1695607500000|2023-09-25 02:05:00|73057.2|73047.2|73070.8|73060.8|73073.2|73063.2|73054.9|73040.4|652
1695607800000|2023-09-25 02:10:00|73070.7|73060.7|73073.8|73063.8|73079.6|73069.6|73056.5|73045.4|589
1695608100000|2023-09-25 02:15:00|73074|73064|73064|73044|73081.8|73067.7|73057.2|73040.9|597
1695608400000|2023-09-25 02:20:00|73064.3|73044.3|73066.6|73056.6|73074.2|73064.2|73055|73044.2|500
1695608700000|2023-09-25 02:25:00|73066.8|73056.8|73067.5|73057.5|73083.8|73071.1|73059.6|73048.4|561
1695609000000|2023-09-25 02:30:00|73067.7|73057.7|73076.7|73066.7|73080.1|73070.1|73063.9|73052.8|437
1695609300000|2023-09-25 02:35:00|73076.6|73066.6|73067.5|73057.5|73097.3|73085.5|73067.1|73057.1|510
1695609600000|2023-09-25 02:40:00|73067.4|73057.4|73086.8|73076.8|73089.5|73079.5|73065.3|73055.3|636
1695609900000|2023-09-25 02:45:00|73086.7|73076.7|73072.5|73062.5|73095.2|73085.2|73072|73062|483
1695610200000|2023-09-25 02:50:00|73072.6|73062.6|73086|73076|73087.3|73077.3|73068.1|73048.1|464
1695610500000|2023-09-25 02:55:00|73086.4|73076.4|73071.3|73061.3|73087.2|73077.2|73070.5|73055.4|505
1695610800000|2023-09-25 03:00:00|73071.2|73061.2|73077.9|73067.9|73079.4|73069.4|73068.2|73058.2|419
1695611100000|2023-09-25 03:05:00|73077.6|73067.6|73077.1|73067.1|73089.4|73075.6|73076.1|73061|491
1695611400000|2023-09-25 03:10:00|73078|73068|73076.9|73066.9|73098.4|73083.2|73076.4|73063.5|451
1695611700000|2023-09-25 03:15:00|73077|73067|73085.2|73075.2|73092.5|73078.7|73076.9|73066.9|449
1695612000000|2023-09-25 03:20:00|73085.6|73075.6|73091.5|73081.5|73092.6|73082.6|73080.3|73070.3|363
1695612300000|2023-09-25 03:25:00|73091.4|73081.4|73085.1|73075.1|73096.5|73083.2|73077|73065|439
1695612600000|2023-09-25 03:30:00|73085.4|73075.4|73088.6|73078.6|73089.1|73079.1|73081.4|73071.4|418
1695612900000|2023-09-25 03:35:00|73088.5|73078.5|73078.4|73068.4|73092.7|73079.1|73078.2|73067.4|297
1695613200000|2023-09-25 03:40:00|73078.3|73068.3|73081.6|73071.6|73082.5|73072.5|73078.3|73068.3|251
1695613500000|2023-09-25 03:45:00|73081.4|73071.4|73082.9|73072.9|73085.6|73075.6|73081.2|73071.2|198
1695613800000|2023-09-25 03:50:00|73083|73073|73082.1|73072.1|73087.3|73077.3|73076.2|73066.2|294
1695614100000|2023-09-25 03:55:00|73082|73072|73091.3|73081.3|73093.4|73082.5|73079.6|73066.6|349
1695614400000|2023-09-25 04:00:00|73091.2|73081.2|73094.3|73084.3|73095.6|73085.6|73087.2|73077.2|398
1695614700000|2023-09-25 04:05:00|73094.4|73084.4|73100.4|73090.4|73103.3|73093.3|73094|73084|327
1695615000000|2023-09-25 04:10:00|73100.2|73090.2|73093.7|73083.7|73105.3|73091.3|73093|73081.2|308
1695615300000|2023-09-25 04:15:00|73093.6|73083.6|73100.9|73080.9|73101.9|73086.4|73093.6|73078.2|469
1695615600000|2023-09-25 04:20:00|73100.8|73080.8|73086.1|73076.1|73103.4|73088.1|73084.7|73074.7|410
1695615900000|2023-09-25 04:25:00|73086.2|73076.2|73085.3|73075.3|73087.2|73077.2|73084.8|73074.8|262
1695616200000|2023-09-25 04:30:00|73085.2|73075.2|73081.1|73071.1|73085.7|73075.7|73080.8|73070.8|313
1695616500000|2023-09-25 04:35:00|73081|73071|73086.6|73076.6|73089|73079|73081|73071|215
1695616800000|2023-09-25 04:40:00|73086.7|73076.7|73087.9|73077.9|73088.9|73078.9|73086.6|73076.6|187
1695617100000|2023-09-25 04:45:00|73088|73078|73082.1|73072.1|73089.1|73079.1|73081.2|73071.2|257
1695617400000|2023-09-25 04:50:00|73082|73072|73074.6|73064.6|73083.2|73073.2|73067.1|73056.7|326
1695617700000|2023-09-25 04:55:00|73074.5|73064.5|73078.3|73068.3|73079|73069|73074.3|73064.3|307
1695618000000|2023-09-25 05:00:00|73078.2|73068.2|73086.3|73066.3|73086.4|73073|73068.3|73058.3|517
1695618300000|2023-09-25 05:05:00|73086.2|73066.2|73082.5|73062.5|73087.1|73067.1|73079.3|73059.3|569
1695618600000|2023-09-25 05:10:00|73082.4|73062.4|73080.6|73060.6|73087.2|73067.2|73080.1|73060.1|579
1695618900000|2023-09-25 05:15:00|73080.5|73060.5|73080.6|73060.6|73084.6|73064.6|73079.9|73059.9|405
1695619200000|2023-09-25 05:20:00|73080.4|73060.4|73072.2|73052.2|73080.7|73060.7|73070.3|73050.3|372
1695619500000|2023-09-25 05:25:00|73072.1|73052.1|73077|73067|73082.3|73067.8|73069.6|73049.6|497
1695619800000|2023-09-25 05:30:00|73077.1|73067.1|73094.2|73084.2|73096|73084.5|73077|73067|442
1695620100000|2023-09-25 05:35:00|73094.4|73084.4|73088.2|73068.2|73097.7|73087.7|73081.4|73063.7|530
1695620400000|2023-09-25 05:40:00|73088.1|73068.1|73092.7|73082.7|73096.6|73084.5|73088.1|73068.1|456
1695620700000|2023-09-25 05:45:00|73092.8|73082.8|73089.7|73069.7|73104.6|73090.1|73089.6|73069.7|566
1695621000000|2023-09-25 05:50:00|73089.9|73069.9|73095.9|73085.9|73099.1|73089.1|73084.3|73069.8|537
1695621300000|2023-09-25 05:55:00|73096|73086|73106.9|73096.9|73107.5|73097.5|73085.5|73071.8|649
1695621600000|2023-09-25 06:00:00|73107|73097|73114.4|73104.4|73125.4|73108.5|73097.8|73082.9|493
1695621900000|2023-09-25 06:05:00|73114.3|73104.3|73128.4|73108.4|73148|73128|73111.6|73101.5|585
1695622200000|2023-09-25 06:10:00|73128.9|73108.9|73119.1|73109.1|73140.4|73124.3|73117.8|73107.8|521
1695622500000|2023-09-25 06:15:00|73119.2|73109.2|73138.4|73128.4|73141.1|73131.1|73117.5|73107.5|476
1695622800000|2023-09-25 06:20:00|73137|73127|73122.8|73102.8|73138.9|73127.8|73108.8|73094.5|582
1695623100000|2023-09-25 06:25:00|73122.6|73102.6|73122.7|73112.7|73133.7|73123.7|73120.3|73100.6|509
1695623400000|2023-09-25 06:30:00|73122.8|73112.8|73132.2|73122.2|73133.1|73123.1|73117.6|73107.6|435
1695623700000|2023-09-25 06:35:00|73131.6|73121.6|73124.8|73114.8|73131.9|73121.9|73124.4|73110.5|374
1695624000000|2023-09-25 06:40:00|73124.9|73114.9|73123.1|73113.1|73128.2|73118.2|73122.6|73112.6|447
1695624300000|2023-09-25 06:45:00|73123.2|73113.2|73117.4|73107.4|73124.1|73114.1|73115.1|73105.1|407
1695624600000|2023-09-25 06:50:00|73117.3|73107.3|73104.4|73094.4|73117.3|73107.3|73095.7|73085.7|526
1695624900000|2023-09-25 06:55:00|73104.5|73094.5|73126.2|73116.2|73127.9|73117.9|73104.3|73094.3|535
1695625200000|2023-09-25 07:00:00|73126.1|73116.1|73120.9|73110.9|73127.7|73117.7|73118.1|73108.1|546
1695625500000|2023-09-25 07:05:00|73120.6|73110.6|73113.1|73103.1|73128.1|73118.1|73112.3|73102.3|525
1695625800000|2023-09-25 07:10:00|73113.2|73103.2|73115.4|73105.4|73120.3|73108.1|73100.8|73088.2|538
1695626100000|2023-09-25 07:15:00|73115.5|73105.5|73126.5|73116.5|73135.4|73120.3|73115.2|73105.2|454
1695626400000|2023-09-25 07:20:00|73126.4|73116.4|73126.9|73116.9|73127.8|73117.8|73122|73112|366
1695626700000|2023-09-25 07:25:00|73126.8|73116.8|73130.3|73120.3|73141.5|73128.4|73126.8|73114.7|454
1695627000000|2023-09-25 07:30:00|73130.2|73120.2|73134.9|73124.9|73145.4|73135.4|73127.9|73113.6|443
1695627300000|2023-09-25 07:35:00|73135|73125|73140.9|73130.9|73144.9|73134.9|73134.5|73124.5|444
1695627600000|2023-09-25 07:40:00|73141|73131|73138.9|73128.9|73143.1|73133.1|73131.3|73117.7|456
1695627900000|2023-09-25 07:45:00|73139.1|73129.1|73133.3|73123.3|73146|73132.4|73133.2|73117.6|482
1695628200000|2023-09-25 07:50:00|73133.2|73123.2|73143.1|73133.1|73144.2|73134.2|73121.7|73109.8|486
1695628500000|2023-09-25 07:55:00|73143.2|73133.2|73133.4|73123.4|73145.4|73135.4|73131.8|73121.8|424
1695628800000|2023-09-25 08:00:00|73133.5|73123.5|73127.2|73117.2|73155|73135|73122.7|73108.4|519
1695629100000|2023-09-25 08:05:00|73127.3|73117.3|73135.9|73125.9|73142.5|73132.5|73124.7|73112|534
1695629400000|2023-09-25 08:10:00|73134.7|73124.7|73135.7|73125.7|73142.8|73132.8|73133|73123|394
1695629700000|2023-09-25 08:15:00|73135.6|73125.6|73143.7|73133.7|73149|73139|73135|73125|424
1695630000000|2023-09-25 08:20:00|73143.6|73133.6|73152.8|73142.8|73155.8|73145.8|73142.2|73132.2|486
1695630300000|2023-09-25 08:25:00|73152.7|73142.7|73169.9|73149.9|73174.7|73154.7|73148.4|73138.4|573
1695630600000|2023-09-25 08:30:00|73170|73150|73155.3|73135.3|73174.3|73162.5|73146.7|73131.6|538
1695630900000|2023-09-25 08:35:00|73155.4|73135.4|73143|73123|73155.4|73141.9|73138.1|73122.9|502
1695631200000|2023-09-25 08:40:00|73142.9|73122.9|73158|73148|73160.9|73150.9|73136.4|73121.4|539
1695631500000|2023-09-25 08:45:00|73157.8|73147.8|73150.3|73140.3|73158.4|73148.4|73149.8|73135.6|558
1695631800000|2023-09-25 08:50:00|73150.2|73140.2|73157.8|73147.8|73159.2|73149.2|73139|73126.5|515
1695632100000|2023-09-25 08:55:00|73158|73148|73152.3|73142.3|73159|73149|73151.4|73141.4|406
1695632400000|2023-09-25 09:00:00|73152.2|73142.2|73154|73144|73154.5|73144.5|73151.5|73141.5|469
1695632700000|2023-09-25 09:05:00|73153.8|73143.8|73137.9|73127.9|73159|73149|73135.1|73125.1|480
1695633000000|2023-09-25 09:10:00|73138|73128|73146.8|73136.8|73157.8|73142.6|73137.9|73127.9|446
1695633300000|2023-09-25 09:15:00|73146.9|73136.9|73144.4|73134.4|73148.8|73138.8|73144.4|73134.4|379
1695633600000|2023-09-25 09:20:00|73144.6|73134.6|73122.6|73112.6|73144.8|73134.8|73122.6|73112.6|434
1695633900000|2023-09-25 09:25:00|73122.7|73112.7|73140.7|73120.7|73141.6|73125.2|73121.3|73111.3|445
1695634200000|2023-09-25 09:30:00|73141.1|73121.1|73143.1|73133.1|73146.9|73136.9|73138.1|73121.1|453
1695634500000|2023-09-25 09:35:00|73143.2|73133.2|73144.6|73134.6|73145.2|73135.2|73140.7|73130.7|359
1695634800000|2023-09-25 09:40:00|73144.5|73134.5|73132.8|73122.8|73144.7|73134.7|73126.6|73116.6|321
1695635100000|2023-09-25 09:45:00|73131.9|73121.9|73133.4|73123.4|73135|73125|73127.5|73117.5|311
1695635400000|2023-09-25 09:50:00|73133.5|73123.5|73130|73120|73137.3|73127.3|73126.6|73116.6|307
1695635700000|2023-09-25 09:55:00|73130.3|73120.3|73131.5|73121.5|73137.5|73124.6|73125.5|73115.5|372
1695636000000|2023-09-25 10:00:00|73131.6|73121.6|73122.5|73102.5|73136.1|73122|73120.1|73101.5|430
1695636300000|2023-09-25 10:05:00|73122.6|73102.6|73115.4|73095.4|73122.9|73102.9|73109|73092.7|366
1695636600000|2023-09-25 10:10:00|73115.3|73095.3|73114.4|73104.4|73116.6|73106|73109|73094.6|331
1695636900000|2023-09-25 10:15:00|73114.5|73104.5|73098.3|73088.3|73114.5|73104.5|73097|73078.5|507
1695637200000|2023-09-25 10:20:00|73098.2|73088.2|73113.3|73103.3|73123.8|73109.8|73098.2|73088.2|492
1695637500000|2023-09-25 10:25:00|73113.1|73103.1|73105.5|73085.5|73113.1|73103.1|73105.4|73085.4|470
1695637800000|2023-09-25 10:30:00|73105.4|73085.4|73117.6|73097.6|73123.7|73103.7|73101.9|73081.9|460
1695638100000|2023-09-25 10:35:00|73117.5|73097.5|73110.7|73090.7|73119.3|73100|73108.1|73089.3|364
1695638400000|2023-09-25 10:40:00|73111.5|73091.5|73109.7|73089.7|73113.6|73096.8|73097.5|73083.3|385
1695638700000|2023-09-25 10:45:00|73109.8|73089.8|73109.9|73099.9|73110.9|73100.7|73102.1|73089.7|369
1695639000000|2023-09-25 10:50:00|73110|73100|73100.7|73090.7|73123.1|73107|73099.7|73089.7|417
1695639300000|2023-09-25 10:55:00|73100.6|73090.6|73106.4|73096.4|73110.8|73097|73100.4|73087.6|469
1695639600000|2023-09-25 11:00:00|73106.2|73096.2|73111.8|73101.8|73113.1|73103.1|73104.1|73094.1|377
1695639900000|2023-09-25 11:05:00|73111.9|73101.9|73111|73101|73112|73102|73110.5|73100.5|278
1695640200000|2023-09-25 11:10:00|73111.1|73101.1|73105.4|73085.4|73112.6|73101.1|73105.1|73085.1|437
1695640500000|2023-09-25 11:15:00|73105.3|73085.3|73096.4|73086.4|73105.4|73088|73092.2|73082.2|353
1695640800000|2023-09-25 11:20:00|73096.6|73086.6|73089.8|73079.8|73097|73087|73087.1|73072|347
1695641100000|2023-09-25 11:25:00|73089.9|73079.9|73106.4|73096.4|73111|73098.8|73089.4|73079.4|453
1695641400000|2023-09-25 11:30:00|73106.5|73096.5|73105|73085|73108.5|73096.9|73090.6|73072.4|536
1695641700000|2023-09-25 11:35:00|73105.1|73085.1|73111.9|73091.9|73112.1|73092.1|73092.1|73072.1|550
1695642000000|2023-09-25 11:40:00|73112|73092|73113.6|73103.6|73113.9|73103.9|73104.9|73089.6|404
1695642300000|2023-09-25 11:45:00|73113.5|73103.5|73122|73112|73124.2|73114.2|73112|73102|476
1695642600000|2023-09-25 11:50:00|73122.2|73112.2|73132.5|73112.5|73138.6|73125.3|73121.4|73109.7|457
1695642900000|2023-09-25 11:55:00|73129.2|73119.2|73136.6|73116.6|73146.9|73136.9|73129.2|73112.2|432
1695643200000|2023-09-25 12:00:00|73136.5|73116.5|73128.9|73118.9|73140.2|73123.8|73122.7|73112.7|431
1695643500000|2023-09-25 12:05:00|73128.6|73118.6|73121.9|73111.9|73133.8|73123.8|73117.3|73107.3|431
1695643800000|2023-09-25 12:10:00|73121.8|73111.8|73109.1|73099.1|73130.3|73120.3|73108.1|73096.5|450
1695644100000|2023-09-25 12:15:00|73109|73099|73133.5|73113.5|73133.6|73117.9|73108.7|73098.7|445
1695644400000|2023-09-25 12:20:00|73133.4|73113.4|73140.1|73130.1|73147.9|73135.2|73132.5|73112.6|497
1695644700000|2023-09-25 12:25:00|73140|73130|73147.2|73127.2|73147.2|73134.6|73139.2|73126.7|316
1695645000000|2023-09-25 12:30:00|73147|73127|73135.7|73125.7|73147|73134.7|73132.4|73122.4|369
1695645300000|2023-09-25 12:35:00|73135.6|73125.6|73138.2|73128.2|73138.7|73128.7|73130.5|73120.5|448
1695645600000|2023-09-25 12:40:00|73138.3|73128.3|73119.5|73109.5|73140.5|73130.5|73117.5|73100.6|571
1695645900000|2023-09-25 12:45:00|73119.6|73109.6|73115.7|73105.7|73133.8|73118.9|73115.6|73105.6|544
1695646200000|2023-09-25 12:50:00|73115.5|73105.5|73120|73110|73125|73112.2|73112.2|73099.8|548
1695646500000|2023-09-25 12:55:00|73120.7|73110.7|73110|73100|73121.2|73111.2|73108.4|73093.4|575
1695646800000|2023-09-25 13:00:00|73110.1|73100.1|73117.5|73107.5|73120.3|73108.1|73104.4|73088.6|725
1695647100000|2023-09-25 13:05:00|73117.6|73107.6|73121.2|73101.2|73137.2|73127.2|73117.2|73101.1|721
1695647400000|2023-09-25 13:10:00|73121.1|73101.1|73142|73132|73151.5|73133.9|73121.1|73101.1|675
1695647700000|2023-09-25 13:15:00|73141.8|73131.8|73130.9|73120.9|73142|73132|73127.8|73113.2|568
1695648000000|2023-09-25 13:20:00|73128.3|73118.3|73142.7|73122.7|73144.4|73125.9|73127.2|73114.4|581
1695648300000|2023-09-25 13:25:00|73142.8|73122.8|73147.8|73127.8|73149.6|73139.2|73139.7|73119.7|497
1695648600000|2023-09-25 13:30:00|73147.6|73127.6|73153.1|73143.1|73161.3|73151.3|73140.1|73127.4|636
1695648900000|2023-09-25 13:35:00|73153|73143|73136.4|73116.4|73160.2|73150.2|73134.7|73114.7|683
1695649200000|2023-09-25 13:40:00|73136.5|73116.5|73149.1|73139.1|73153.4|73140.3|73123.4|73107.2|651
1695649500000|2023-09-25 13:45:00|73149.2|73139.2|73160.3|73150.3|73170.1|73160.1|73148.6|73138.6|502
1695649800000|2023-09-25 13:50:00|73160.4|73150.4|73130.6|73120.6|73160.5|73150.5|73130.5|73120.5|573
1695650100000|2023-09-25 13:55:00|73128.5|73118.5|73116.4|73106.4|73132.7|73122.7|73111.7|73098.7|667
1695650400000|2023-09-25 14:00:00|73117|73107|73140|73120|73143.9|73128.8|73116.9|73101.1|721
1695650700000|2023-09-25 14:05:00|73139.9|73119.9|73153.2|73143.2|73166.1|73150.5|73128.9|73118.9|683
1695651000000|2023-09-25 14:10:00|73153.3|73143.3|73136.5|73116.5|73162|73143.9|73127.7|73116.5|606
1695651300000|2023-09-25 14:15:00|73136.6|73116.6|73167.6|73147.6|73167.7|73147.7|73124.2|73110.5|757
1695651600000|2023-09-25 14:20:00|73167.9|73147.9|73174|73164|73176.6|73165.6|73146.3|73136.3|685
1695651900000|2023-09-25 14:25:00|73174.1|73164.1|73173.5|73163.5|73181.9|73165.8|73161.7|73151.7|624
1695652200000|2023-09-25 14:30:00|73173.6|73163.6|73166.3|73156.3|73182.5|73167.5|73159.5|73149.5|619
1695652500000|2023-09-25 14:35:00|73165.1|73155.1|73172.5|73162.5|73174.6|73164.6|73156.4|73146.4|589
1695652800000|2023-09-25 14:40:00|73172.6|73162.6|73166.3|73156.3|73175.2|73165.2|73163.8|73144.6|592
1695653100000|2023-09-25 14:45:00|73166.2|73156.2|73153.3|73143.3|73169.4|73157.3|73144|73128.3|562
1695653400000|2023-09-25 14:50:00|73153.6|73143.6|73167.2|73157.2|73171.5|73161.5|73153.6|73143.6|582
1695653700000|2023-09-25 14:55:00|73167.1|73157.1|73162.5|73152.5|73171.4|73161.4|73161.4|73151.4|526
1695654000000|2023-09-25 15:00:00|73162.8|73152.8|73163.9|73153.9|73168.3|73158.3|73161.7|73151.7|418
1695654300000|2023-09-25 15:05:00|73164|73154|73161.6|73151.6|73173.1|73163.1|73160.4|73150.4|385
1695654600000|2023-09-25 15:10:00|73161.5|73151.5|73153.9|73143.9|73165.7|73155.7|73151.3|73141.3|556
1695654900000|2023-09-25 15:15:00|73153.8|73143.8|73137.9|73127.9|73153.8|73143.8|73134.9|73124.9|496
1695655200000|2023-09-25 15:20:00|73138|73128|73147.9|73137.9|73147.9|73137.9|73135.2|73125.2|508
1695655500000|2023-09-25 15:25:00|73149.1|73139.1|73154.9|73134.9|73159.6|73146.1|73148.4|73134.7|497
1695655800000|2023-09-25 15:30:00|73149.4|73139.4|73144.6|73134.6|73149.4|73139.4|73136.8|73125.3|395
1695656100000|2023-09-25 15:35:00|73144.7|73134.7|73157.6|73147.6|73163.9|73150|73139.8|73124|448
1695656400000|2023-09-25 15:40:00|73157.5|73147.5|73157.3|73137.3|73164.2|73149.2|73153.3|73133.3|472
1695656700000|2023-09-25 15:45:00|73156.8|73136.8|73164.6|73144.6|73164.9|73148.5|73154.2|73134.2|417
1695657000000|2023-09-25 15:50:00|73164.5|73144.5|73159.1|73149.1|73164.5|73150.6|73158|73144.5|432
1695657300000|2023-09-25 15:55:00|73159.4|73149.4|73159.8|73149.8|73162.3|73152.3|73158.2|73148.2|428
1695657600000|2023-09-25 16:00:00|73160.1|73150.1|73159.1|73149.1|73164.1|73150.3|73155.5|73139.9|384
1695657900000|2023-09-25 16:05:00|73159.2|73149.2|73146.6|73136.6|73159.3|73149.3|73144.9|73134.9|328
1695658200000|2023-09-25 16:10:00|73146.4|73136.4|73154.7|73144.7|73155.5|73145.5|73144.1|73134.1|364
1695658500000|2023-09-25 16:15:00|73154.8|73144.8|73161.6|73141.6|73164.4|73147.5|73153.5|73134.4|440
1695658800000|2023-09-25 16:20:00|73161.7|73141.7|73156.4|73146.4|73164.4|73148.8|73156|73141.3|336
1695659100000|2023-09-25 16:25:00|73156.3|73146.3|73158.5|73148.5|73158.7|73148.7|73154.3|73144.3|300
1695659400000|2023-09-25 16:30:00|73158.4|73148.4|73159.5|73149.5|73160.9|73150.9|73156.8|73146.8|302
1695659700000|2023-09-25 16:35:00|73159.4|73149.4|73160.5|73150.5|73162.3|73152.3|73157.8|73147.8|386
1695660000000|2023-09-25 16:40:00|73160.7|73150.7|73166|73156|73166.7|73156.7|73155.1|73145.1|425
1695660300000|2023-09-25 16:45:00|73165.9|73155.9|73167.2|73157.2|73168.8|73158.8|73164.1|73154.1|310
1695660600000|2023-09-25 16:50:00|73167.3|73157.3|73170.8|73160.8|73173.8|73163.8|73167.3|73157.3|323
1695660900000|2023-09-25 16:55:00|73170.9|73160.9|73170.5|73160.5|73172.4|73162.4|73169.7|73159.7|264
1695661200000|2023-09-25 17:00:00|73170.4|73160.4|73171.6|73161.6|73172.2|73162.2|73169.8|73159.8|249
1695661500000|2023-09-25 17:05:00|73171.5|73161.5|73159.5|73149.5|73171.6|73161.6|73159.3|73149.3|329
1695661800000|2023-09-25 17:10:00|73159.6|73149.6|73161.5|73151.5|73161.6|73151.6|73155.4|73145.4|237
1695662100000|2023-09-25 17:15:00|73161.4|73151.4|73162.1|73152.1|73165.7|73155.7|73161|73151|231
1695662400000|2023-09-25 17:20:00|73162|73152|73166.7|73156.7|73168.4|73158.4|73161.9|73151.9|283
1695662700000|2023-09-25 17:25:00|73166.6|73156.6|73163.6|73153.6|73166.6|73156.6|73160.6|73150.6|294
1695663000000|2023-09-25 17:30:00|73163.5|73153.5|73165.6|73155.6|73168.6|73158.6|73163.5|73153.5|288
1695663300000|2023-09-25 17:35:00|73165.5|73155.5|73165.6|73155.6|73167.1|73157.1|73165.1|73155.1|265
1695663600000|2023-09-25 17:40:00|73165.7|73155.7|73160.5|73150.5|73167.3|73157.3|73158.5|73148.5|442
1695663900000|2023-09-25 17:45:00|73160.4|73150.4|73160.3|73150.3|73162.1|73152.1|73158.4|73148.4|526
1695664200000|2023-09-25 17:50:00|73160.1|73150.1|73157.5|73147.5|73160.8|73150.8|73157.2|73147.2|484
1695664500000|2023-09-25 17:55:00|73157.4|73147.4|73152.1|73142.1|73157.8|73147.8|73151.9|73141.9|236
1695664800000|2023-09-25 18:00:00|73152.2|73142.2|73150.8|73140.8|73152.2|73142.2|73149.8|73139.8|356
1695665100000|2023-09-25 18:05:00|73150.9|73140.9|73155.4|73145.4|73156.3|73146.3|73150.8|73140.8|361
1695665400000|2023-09-25 18:10:00|73155.3|73145.3|73158.1|73148.1|73158.6|73148.6|73155.1|73145.1|352
1695665700000|2023-09-25 18:15:00|73158|73148|73164.8|73154.8|73165|73155|73156.1|73146.1|357
1695666000000|2023-09-25 18:20:00|73164.9|73154.9|73177.4|73157.4|73178|73160.9|73164.9|73149.7|237
1695666300000|2023-09-25 18:25:00|73177.3|73157.3|73169.6|73159.6|73177.4|73161|73168.2|73155.7|321
1695666600000|2023-09-25 18:30:00|73169.4|73159.4|73167.7|73157.7|73170.9|73160.9|73167.5|73157.5|235
1695666900000|2023-09-25 18:35:00|73167.6|73157.6|73177.4|73157.4|73177.4|73162.6|73165.5|73155.5|226
1695667200000|2023-09-25 18:40:00|73177.5|73157.5|73183.3|73173.3|73185|73175|73175.2|73157|366
1695667500000|2023-09-25 18:45:00|73183.4|73173.4|73178.1|73168.1|73183.5|73173.5|73176.5|73166.5|283
1695667800000|2023-09-25 18:50:00|73178|73168|73173.3|73163.3|73178.1|73168.1|73172.6|73162.6|467
1695668100000|2023-09-25 18:55:00|73173.4|73163.4|73167|73157|73179.7|73169.7|73164|73148.2|510
1695668400000|2023-09-25 19:00:00|73167.3|73157.3|73177|73157|73177.2|73159.3|73165.6|73150|439
1695668700000|2023-09-25 19:05:00|73176.9|73156.9|73177.2|73157.2|73177.9|73157.9|73175.9|73155.9|295
1695669000000|2023-09-25 19:10:00|73177.1|73157.1|73172.2|73162.2|73177.9|73165|73172|73157|305
1695669300000|2023-09-25 19:15:00|73172.7|73162.7|73171.9|73151.9|73172.9|73162.9|73167.4|73151.1|354
1695669600000|2023-09-25 19:20:00|73171.8|73151.8|73169.7|73149.7|73174.1|73154.1|73169.5|73149.5|342
1695669900000|2023-09-25 19:25:00|73169.6|73149.6|73174.6|73154.6|73175.5|73155.5|73168.3|73148.3|485
1695670200000|2023-09-25 19:30:00|73174.7|73154.7|73175.2|73155.2|73175.9|73155.9|73171.6|73151.6|396
1695670500000|2023-09-25 19:35:00|73175.1|73155.1|73173.7|73153.7|73176.9|73159.7|73169.6|73152|493
1695670800000|2023-09-25 19:40:00|73173.8|73153.8|73174|73154|73176.7|73159.8|73169|73153.4|541
1695671100000|2023-09-25 19:45:00|73173.8|73153.8|73170.5|73150.5|73174.6|73155.4|73160|73145.2|444
1695671400000|2023-09-25 19:50:00|73170.4|73150.4|73172.5|73152.5|73173.1|73153.1|73170.2|73150.2|436
1695671700000|2023-09-25 19:55:00|73172.6|73152.6|73170.7|73150.7|73172.9|73152.9|73170|73150|468
1695672000000|2023-09-25 20:00:00|73170.5|73150.5|73169.7|73149.7|73171.6|73151.6|73167.6|73147.6|182
1695672300000|2023-09-25 20:05:00|73169.8|73149.8|73169.4|73149.4|73170.4|73150.4|73169.1|73149.1|105
1695672600000|2023-09-25 20:10:00|73169.3|73149.3|73169.8|73149.8|73170.5|73150.5|73169.3|73149.3|128
1695672900000|2023-09-25 20:15:00|73169.9|73149.9|73170.1|73150.1|73170.2|73150.2|73168.9|73148.9|179
1695673200000|2023-09-25 20:20:00|73170.2|73150.2|73170.4|73150.4|73170.7|73150.7|73169.7|73149.7|225
1695673500000|2023-09-25 20:25:00|73170.5|73150.5|73170.1|73150.1|73171.2|73151.2|73170.1|73150.1|174
1695673800000|2023-09-25 20:30:00|73170.2|73150.2|73168.5|73148.5|73171.5|73151.5|73167.8|73147.8|95
1695674100000|2023-09-25 20:35:00|73168.6|73148.6|73169|73149|73169.2|73153.8|73163.1|73148.5|55
1695674400000|2023-09-25 20:40:00|73169.2|73149.2|73171.7|73151.7|73171.8|73151.8|73168.8|73148.8|85
1695674700000|2023-09-25 20:45:00|73171.6|73151.6|73173.5|73153.5|73174.7|73154.7|73171.4|73151.4|197
1695675000000|2023-09-25 20:50:00|73173.6|73153.6|73175.7|73155.7|73176.3|73156.3|73173.3|73153.3|305
1695675300000|2023-09-25 20:55:00|73175.9|73155.9|73179.9|73135.8|73179.9|73158.2|73174.7|73135.8|281
1695675600000|2023-09-25 21:00:00|73180|73141.7|73192.7|73116.5|73196.1|73141.7|73172.7|73116.5|72
1695675900000|2023-09-25 21:05:00|73194.3|73116.6|73195.3|73121.3|73196.2|73122.2|73192.3|73116.2|56
1695676200000|2023-09-25 21:10:00|73198|73120.4|73195.5|73119.1|73198|73121.7|73193|73118.8|39
1695676500000|2023-09-25 21:15:00|73195.6|73119.2|73196.5|73121.3|73196.9|73121.5|73194.7|73119.1|31
1695676800000|2023-09-25 21:20:00|73196.9|73120.8|73196.9|73119.6|73197.6|73120.9|73194.3|73118.3|27
1695677100000|2023-09-25 21:25:00|73196.8|73119.5|73195.8|73118.4|73197.1|73119.5|73195.2|73116.6|18
1695677400000|2023-09-25 21:30:00|73194.2|73118.7|73195.4|73121.2|73197.2|73124.3|73188.5|73117.9|701
1695677700000|2023-09-25 21:35:00|73195.5|73121.3|73194.2|73118.3|73196.4|73122.8|73192.3|73117.5|229
1695678000000|2023-09-25 21:40:00|73192.5|73119.6|73193.8|73118.7|73197.5|73122.3|73191.1|73117|741
1695678300000|2023-09-25 21:45:00|73190.8|73119.1|73194.8|73114.1|73202.1|73124.6|73178.2|73105.6|1180
1695678600000|2023-09-25 21:50:00|73192.2|73115.4|73192.5|73110.4|73208.7|73142.4|73176.2|73107.2|928
1695678900000|2023-09-25 21:55:00|73192.4|73115.2|73197.7|73119.8|73203|73122.2|73178.3|73105.2|999
1695679200000|2023-09-25 22:00:00|73196.9|73119.7|73176.1|73125.7|73198.3|73129.2|73167.5|73106.8|1164
1695679500000|2023-09-25 22:05:00|73177.9|73124.3|73178.6|73126.1|73186.2|73134.4|73165.5|73121.1|1011
1695679800000|2023-09-25 22:10:00|73179.5|73125.9|73180.8|73135.4|73188|73137.5|73174.2|73121.5|433
1695680100000|2023-09-25 22:15:00|73179.9|73134.1|73182.2|73139.1|73189.6|73139.7|73179.9|73127|174
1695680400000|2023-09-25 22:20:00|73182|73139|73176.1|73137.6|73183.2|73143|73171.1|73131.8|631
1695680700000|2023-09-25 22:25:00|73175.9|73137.7|73168.5|73129.9|73177.2|73139.3|73160.8|73127.7|687
1695681000000|2023-09-25 22:30:00|73169|73129.8|73162.1|73124.5|73172.5|73132.7|73158.1|73122.7|842
1695681300000|2023-09-25 22:35:00|73163.2|73124.8|73173.6|73122.5|73182.6|73129.8|73156.4|73120.6|575
1695681600000|2023-09-25 22:40:00|73173.7|73122.4|73168.1|73119.8|73178.7|73126.8|73165.6|73115|271
1695681900000|2023-09-25 22:45:00|73167.9|73119.9|73161.2|73123.4|73167.9|73126.3|73158.1|73115.1|194
1695682200000|2023-09-25 22:50:00|73161.1|73123.3|73159.1|73124.5|73165.5|73126.2|73155.2|73117.7|244
1695682500000|2023-09-25 22:55:00|73159|73124.4|73162.3|73125.2|73178.7|73126.6|73158.4|73115.3|216
1695682800000|2023-09-25 23:00:00|73168.5|73123|73156.7|73124.3|73177|73127.7|73156|73115.9|460
1695683100000|2023-09-25 23:05:00|73156.5|73124.2|73162.4|73126.1|73164.8|73133.6|73150.8|73120.9|275
1695683400000|2023-09-25 23:10:00|73162.6|73125.8|73168.8|73124.3|73173.3|73129|73144.7|73120.3|361
1695683700000|2023-09-25 23:15:00|73168.7|73124.1|73167.5|73129.3|73170.6|73132.9|73162.5|73123.6|281
1695684000000|2023-09-25 23:20:00|73167.4|73129.2|73164.5|73131.9|73170.2|73132.2|73164.5|73126.5|230
1695684300000|2023-09-25 23:25:00|73167.5|73129.5|73159.3|73128|73168.8|73138.5|73154.5|73124|204
1695684600000|2023-09-25 23:30:00|73159.2|73127.9|73153.7|73133.7|73161.3|73136.2|73151.9|73125.4|168
1695684900000|2023-09-25 23:35:00|73153.8|73133.8|73165.8|73127.9|73168.6|73134|73152.4|73125.9|237
1695685200000|2023-09-25 23:40:00|73164.4|73129.4|73157.1|73137.1|73169.3|73149.3|73155.3|73127.9|698
1695685500000|2023-09-25 23:45:00|73157.2|73137.2|73154|73134|73157.2|73137.2|73151.8|73131.8|225
1695685800000|2023-09-25 23:50:00|73154.1|73134.1|73158.3|73138.3|73165.5|73145.5|73153.9|73133.9|483
1695686100000|2023-09-25 23:55:00|73158.5|73138.5|73157|73137|73160.5|73140.5|73154.9|73134.9|542
1695686400000|2023-09-26 00:00:00|73157.2|73137.2|73165.5|73145.5|73166.1|73146.1|73154.5|73134.5|592
1695686700000|2023-09-26 00:05:00|73165.6|73145.6|73162.3|73142.3|73166.3|73146.3|73155.9|73135.9|486
1695687000000|2023-09-26 00:10:00|73162.1|73142.1|73164.2|73144.2|73165.4|73145.4|73160.6|73140.6|413
1695687300000|2023-09-26 00:15:00|73164.4|73144.4|73165.8|73145.8|73167.4|73147.4|73161.9|73141.9|414
1695687600000|2023-09-26 00:20:00|73165.7|73145.7|73162.9|73142.9|73166.8|73146.8|73159|73139|367
1695687900000|2023-09-26 00:25:00|73162.7|73142.7|73164.2|73144.2|73167.4|73147.4|73161.4|73141.4|338
1695688200000|2023-09-26 00:30:00|73164.3|73144.3|73167.2|73147.2|73169.7|73149.7|73158|73138|415
1695688500000|2023-09-26 00:35:00|73167.3|73147.3|73160|73140|73169.4|73149.4|73156.1|73136.1|387
1695688800000|2023-09-26 00:40:00|73159.9|73139.9|73143|73123|73159.9|73139.9|73141.6|73122.9|347
1695689100000|2023-09-26 00:45:00|73142.8|73122.8|73136.7|73116.7|73142.9|73124|73133.2|73114.3|364
1695689400000|2023-09-26 00:50:00|73136.4|73116.4|73110|73090|73139.1|73119.1|73105.5|73088.1|449
1695689700000|2023-09-26 00:55:00|73112.4|73092.4|73144.3|73124.3|73147.5|73127.5|73110.8|73091.1|505
1695690000000|2023-09-26 01:00:00|73144.4|73124.4|73145.7|73125.7|73151|73131|73131.3|73111.3|513
1695690300000|2023-09-26 01:05:00|73145.5|73125.5|73154.8|73134.8|73168.1|73148.1|73141.5|73121.5|539
1695690600000|2023-09-26 01:10:00|73154.7|73134.7|73165.5|73145.5|73169.6|73149.6|73149.6|73129.6|514
1695690900000|2023-09-26 01:15:00|73165.3|73145.3|73131.6|73111.6|73168.2|73148.2|73119.6|73104.9|731
1695691200000|2023-09-26 01:20:00|73131.2|73111.2|73138.3|73128.3|73147.3|73132.1|73125.7|73106.6|465
1695691500000|2023-09-26 01:25:00|73136.9|73126.9|73128|73118|73136.9|73126.9|73122.9|73111.6|373
1695691800000|2023-09-26 01:30:00|73127.9|73117.9|73129.3|73109.3|73142.2|73122.2|73117.8|73097.8|705
1695692100000|2023-09-26 01:35:00|73130.1|73110.1|73124|73114|73135.5|73117.3|73122.7|73103.1|616
1695692400000|2023-09-26 01:40:00|73124.2|73114.2|73118.9|73108.9|73133.1|73117.2|73110.6|73100.6|547
1695692700000|2023-09-26 01:45:00|73119.2|73109.2|73090.8|73070.8|73127.6|73112.1|73063.2|73049.8|708
1695693000000|2023-09-26 01:50:00|73090.6|73070.6|73132|73112|73132.4|73112.4|73088.9|73068.9|611
1695693300000|2023-09-26 01:55:00|73131.9|73111.9|73120.7|73110.7|73132.7|73114.6|73112.2|73098.7|574
1695693600000|2023-09-26 02:00:00|73120.6|73110.6|73094.1|73084.1|73120.8|73110.8|73093.3|73083.3|576
1695693900000|2023-09-26 02:05:00|73094.2|73084.2|73104.9|73094.9|73108.2|73098.2|73094.2|73080.7|487
1695694200000|2023-09-26 02:10:00|73105.1|73095.1|73143.7|73123.7|73147.4|73128.6|73104.8|73092.7|531
1695694500000|2023-09-26 02:15:00|73143.6|73123.6|73120.2|73110.2|73147.5|73132.2|73117.1|73101.9|553
1695694800000|2023-09-26 02:20:00|73120.1|73110.1|73123.4|73113.4|73129.3|73119.3|73112.6|73099.6|543
1695695100000|2023-09-26 02:25:00|73123.5|73113.5|73111.9|73101.9|73130.4|73118.6|73108.7|73098.7|487
1695695400000|2023-09-26 02:30:00|73112|73102|73127.7|73117.7|73132.8|73120.6|73109.2|73095.2|593
1695695700000|2023-09-26 02:35:00|73127.8|73117.8|73114.9|73104.9|73134.9|73117.8|73114.8|73100.5|465
1695696000000|2023-09-26 02:40:00|73115|73105|73101|73081|73126.6|73116.6|73096.7|73080.7|446
1695696300000|2023-09-26 02:45:00|73100.9|73080.9|73099.5|73089.5|73102.3|73089.6|73094.1|73078.7|431
1695696600000|2023-09-26 02:50:00|73099.4|73089.4|73107|73097|73109.6|73099.6|73099.2|73089.2|422
1695696900000|2023-09-26 02:55:00|73107.1|73097.1|73130.5|73110.5|73132.7|73118|73106.8|73096.8|546
1695697200000|2023-09-26 03:00:00|73130.8|73110.8|73120.4|73110.4|73131|73119.7|73116.5|73096.5|499
1695697500000|2023-09-26 03:05:00|73120.3|73110.3|73116.9|73096.9|73128.2|73111|73116.9|73096.9|450
1695697800000|2023-09-26 03:10:00|73116.8|73096.8|73117.5|73097.5|73128|73112.2|73109.8|73094.3|481
1695698100000|2023-09-26 03:15:00|73117.6|73097.6|73103.8|73083.8|73118.8|73102.6|73097|73077|475
1695698400000|2023-09-26 03:20:00|73103.7|73083.7|73100|73080|73108.3|73091.1|73094.6|73078|379
1695698700000|2023-09-26 03:25:00|73099.9|73079.9|73110.1|73090.1|73110.9|73090.9|73089.1|73077.5|469
1695699000000|2023-09-26 03:30:00|73110.9|73090.9|73134.6|73114.6|73136.9|73121.1|73109.6|73089.6|503
1695699300000|2023-09-26 03:35:00|73134.5|73114.5|73126.7|73116.7|73134.5|73119.1|73117.4|73101.4|437
1695699600000|2023-09-26 03:40:00|73126.6|73116.6|73129.3|73119.3|73130.1|73120.1|73124.2|73114.2|340
1695699900000|2023-09-26 03:45:00|73129.4|73119.4|73125.1|73105.1|73131.6|73121.6|73110.7|73100.7|420
1695700200000|2023-09-26 03:50:00|73125|73105|73122.3|73112.3|73129.3|73115.9|73111.8|73101.8|340
1695700500000|2023-09-26 03:55:00|73122.2|73112.2|73121.2|73101.2|73141.9|73121.9|73114.6|73099.5|604
1695700800000|2023-09-26 04:00:00|73121|73101|73112.6|73092.6|73121|73101|73111.6|73091.6|351
1695701100000|2023-09-26 04:05:00|73112.7|73092.7|73112|73092|73114.8|73098.7|73102.8|73087.1|362
1695701400000|2023-09-26 04:10:00|73111.8|73091.8|73110.3|73090.3|73112.6|73095.8|73103.6|73088.9|281
1695701700000|2023-09-26 04:15:00|73110.6|73090.6|73099.4|73089.4|73114|73094|73099.2|73088.8|251
1695702000000|2023-09-26 04:20:00|73099.6|73089.6|73093.1|73083.1|73099.9|73089.8|73091.5|73078.9|267
1695702300000|2023-09-26 04:25:00|73092.9|73082.9|73094.5|73084.5|73102.6|73087.4|73092.6|73079.6|388
1695702600000|2023-09-26 04:30:00|73094.2|73084.2|73094.4|73084.4|73100.6|73088.7|73091.6|73080|276
1695702900000|2023-09-26 04:35:00|73094.5|73084.5|73095.6|73085.6|73098.7|73088.7|73094.4|73084.4|172
1695703200000|2023-09-26 04:40:00|73095.3|73085.3|73095.7|73085.7|73098.4|73088.4|73095.3|73085.3|190
1695703500000|2023-09-26 04:45:00|73095.8|73085.8|73094.5|73084.5|73096.2|73086.2|73091.6|73081.6|290
1695703800000|2023-09-26 04:50:00|73094.4|73084.4|73085.3|73075.3|73100.3|73086.8|73082.9|73072.9|292
1695704100000|2023-09-26 04:55:00|73085.4|73075.4|73083.4|73073.4|73087|73077|73081.2|73071.2|239
1695704400000|2023-09-26 05:00:00|73083.5|73073.5|73085.3|73075.3|73086.6|73076.6|73079.1|73069.1|403
1695704700000|2023-09-26 05:05:00|73087.1|73077.1|73100.6|73090.6|73100.9|73090.9|73083.9|73073.9|369
1695705000000|2023-09-26 05:10:00|73100.8|73090.8|73100.7|73090.7|73103.5|73093.5|73097.5|73087.5|351
1695705300000|2023-09-26 05:15:00|73100.8|73090.8|73105.7|73095.7|73106.5|73096.5|73099.8|73089.8|338
1695705600000|2023-09-26 05:20:00|73105.6|73095.6|73113.5|73103.5|73114.4|73104.4|73105.5|73095.5|272
1695705900000|2023-09-26 05:25:00|73113.4|73103.4|73112.3|73102.3|73113.6|73103.6|73107.6|73097.6|224
1695706200000|2023-09-26 05:30:00|73112.2|73102.2|73111.7|73101.7|73116.5|73106.5|73111.7|73101.7|314
1695706500000|2023-09-26 05:35:00|73111.9|73101.9|73110.3|73100.3|73112.1|73102.1|73100.5|73090.5|467
1695706800000|2023-09-26 05:40:00|73110|73100|73110.5|73100.5|73112.9|73102.9|73107.4|73097.4|352
1695707100000|2023-09-26 05:45:00|73110.8|73100.8|73115|73105|73121|73111|73108.8|73098.8|302
1695707400000|2023-09-26 05:50:00|73114.9|73104.9|73121.8|73111.8|73124.1|73114.1|73110.4|73100.4|299
1695707700000|2023-09-26 05:55:00|73121.7|73111.7|73120.7|73110.7|73128|73115|73111.2|73101.2|505
1695708000000|2023-09-26 06:00:00|73122.3|73112.3|73100.2|73080.2|73125.6|73113.8|73095.7|73079.7|604
1695708300000|2023-09-26 06:05:00|73100.3|73080.3|73096.3|73086.3|73102.4|73086.6|73084.6|73064.6|597
1695708600000|2023-09-26 06:10:00|73096.2|73086.2|73091.5|73071.5|73102|73091.1|73085.4|73071.5|460
1695708900000|2023-09-26 06:15:00|73091.6|73071.6|73100.8|73090.8|73103.4|73090.8|73089.4|73071.6|530
1695709200000|2023-09-26 06:20:00|73100.6|73090.6|73108.2|73098.2|73116.6|73102.5|73097.2|73082.4|480
1695709500000|2023-09-26 06:25:00|73108|73098|73108.8|73088.8|73111.5|73098|73097.2|73084.7|514
1695709800000|2023-09-26 06:30:00|73109.2|73089.2|73104.7|73094.7|73115.9|73103.7|73103.7|73089|464
1695710100000|2023-09-26 06:35:00|73104.4|73094.4|73104.2|73094.2|73112.2|73097.8|73101.1|73089.9|444
1695710400000|2023-09-26 06:40:00|73104.3|73094.3|73103.4|73093.4|73116.9|73103.4|73101.1|73089.7|492
1695710700000|2023-09-26 06:45:00|73103.3|73093.3|73119.9|73099.9|73120.6|73107.8|73103.2|73092.9|371
1695711000000|2023-09-26 06:50:00|73120|73100|73109.8|73099.8|73120.3|73102.1|73102.6|73086.2|370
1695711300000|2023-09-26 06:55:00|73109.9|73099.9|73111.2|73101.2|73118.8|73102.9|73108.9|73096.6|374
1695711600000|2023-09-26 07:00:00|73111.1|73101.1|73120.1|73110.1|73122.2|73112.2|73110.1|73100.1|417
1695711900000|2023-09-26 07:05:00|73120|73110|73126.4|73116.4|73133.9|73121.6|73119.8|73105.2|519
1695712200000|2023-09-26 07:10:00|73126.3|73116.3|73145|73135|73150.4|73137|73125.4|73111.9|680
1695712500000|2023-09-26 07:15:00|73145.1|73135.1|73128.5|73118.5|73147.3|73137.3|73127|73117|474
1695712800000|2023-09-26 07:20:00|73128.4|73118.4|73132|73122|73135|73125|73124.1|73114.1|506
1695713100000|2023-09-26 07:25:00|73131.9|73121.9|73132.6|73122.6|73137.2|73127.2|73130.1|73120.1|451
1695713400000|2023-09-26 07:30:00|73132.7|73122.7|73137.6|73127.6|73143|73133|73131.4|73121.4|522
1695713700000|2023-09-26 07:35:00|73137.7|73127.7|73129.6|73119.6|73138.3|73128.3|73125.1|73115.1|545
1695714000000|2023-09-26 07:40:00|73129.7|73119.7|73116.5|73106.5|73129.7|73119.7|73116.5|73106.5|547
1695714300000|2023-09-26 07:45:00|73116.6|73106.6|73134.2|73124.2|73134.8|73124.8|73112.8|73102.8|561
1695714600000|2023-09-26 07:50:00|73134.1|73124.1|73129.9|73109.9|73136|73126|73121.6|73109.3|537
1695714900000|2023-09-26 07:55:00|73129.8|73109.8|73122.5|73112.5|73136.1|73126.1|73120.7|73109.7|511
1695715200000|2023-09-26 08:00:00|73122.4|73112.4|73114.5|73094.5|73125.4|73115.4|73111.4|73094.4|616
1695715500000|2023-09-26 08:05:00|73109.7|73099.7|73104.7|73094.7|73115.5|73105.5|73102.5|73092.5|625
1695715800000|2023-09-26 08:10:00|73104.8|73094.8|73096.9|73076.9|73110.2|73098.7|73087.1|73072.6|449
1695716100000|2023-09-26 08:15:00|73096.6|73076.6|73096.4|73076.4|73112.1|73097|73085.9|73071.8|610
1695716400000|2023-09-26 08:20:00|73096.1|73076.1|73082.3|73072.3|73102.1|73084.9|73064.1|73050.6|626
1695716700000|2023-09-26 08:25:00|73080.1|73070.1|73071.4|73061.4|73092.3|73078|73069.6|73054.6|645
1695717000000|2023-09-26 08:30:00|73071|73061|73073.7|73063.7|73076.5|73066.5|73069.3|73059.3|541
1695717300000|2023-09-26 08:35:00|73073.8|73063.8|73079.4|73069.4|73079.4|73069.4|73069.2|73059.2|460
1695717600000|2023-09-26 08:40:00|73079.5|73069.5|73096.6|73076.6|73096.6|73081.1|73078.2|73068.2|519
1695717900000|2023-09-26 08:45:00|73096.7|73076.7|73101.8|73091.8|73115.9|73099.8|73096.1|73076.1|661
1695718200000|2023-09-26 08:50:00|73101.9|73091.9|73109.7|73099.7|73114.5|73100.8|73101|73088.8|560
1695718500000|2023-09-26 08:55:00|73109.9|73099.9|73117|73097|73117.5|73102.8|73105.5|73090.6|581
1695718800000|2023-09-26 09:00:00|73116.9|73096.9|73128|73118|73135.6|73122.9|73112.4|73094|621
1695719100000|2023-09-26 09:05:00|73128.1|73118.1|73134.6|73124.6|73141.5|73126.8|73123.2|73113.2|509
1695719400000|2023-09-26 09:10:00|73134.5|73124.5|73134|73124|73139.1|73129.1|73132.7|73122.7|393
1695719700000|2023-09-26 09:15:00|73134.1|73124.1|73140.5|73130.5|73141.1|73131.1|73126.7|73116.7|389
1695720000000|2023-09-26 09:20:00|73140.4|73130.4|73117.2|73107.2|73141.8|73131.8|73116.8|73106.8|408
1695720300000|2023-09-26 09:25:00|73117.3|73107.3|73116.5|73106.5|73118.2|73108.2|73110.9|73100.9|437
1695720600000|2023-09-26 09:30:00|73116.4|73106.4|73111.6|73101.6|73116.4|73106.4|73109.7|73099.7|362
1695720900000|2023-09-26 09:35:00|73111.3|73101.3|73114.8|73104.8|73115.1|73105.1|73110.6|73100.6|463
1695721200000|2023-09-26 09:40:00|73114.9|73104.9|73129.1|73109.1|73131.3|73116.5|73114.9|73104.9|372
1695721500000|2023-09-26 09:45:00|73129.2|73109.2|73133.3|73123.3|73148|73130.1|73129|73109|512
1695721800000|2023-09-26 09:50:00|73133.1|73123.1|73137.8|73127.8|73143.2|73131.6|73132.2|73120.8|468
1695722100000|2023-09-26 09:55:00|73137.9|73127.9|73145|73135|73145.4|73135.4|73130.7|73120.7|476
1695722400000|2023-09-26 10:00:00|73145.5|73135.5|73143.8|73133.8|73148.5|73138.5|73141|73131|526
1695722700000|2023-09-26 10:05:00|73143.7|73133.7|73150.2|73130.2|73151.1|73137.3|73143.7|73129.3|420
1695723000000|2023-09-26 10:10:00|73149.8|73129.8|73146.6|73136.6|73151.1|73136.9|73145.3|73129.6|287
1695723300000|2023-09-26 10:15:00|73146.7|73136.7|73155.2|73145.2|73164.5|73154.5|73145.9|73135.9|444
1695723600000|2023-09-26 10:20:00|73155.3|73145.3|73152.7|73142.7|73165.4|73152.2|73152.4|73142.4|492
1695723900000|2023-09-26 10:25:00|73152.8|73142.8|73154.4|73134.4|73159.2|73144.1|73147.7|73127.7|574
1695724200000|2023-09-26 10:30:00|73154.6|73134.6|73139.8|73119.8|73155.3|73135.3|73138.9|73118.9|452
1695724500000|2023-09-26 10:35:00|73139.9|73119.9|73141.9|73121.9|73146.1|73126.1|73139.4|73119.4|433
1695724800000|2023-09-26 10:40:00|73141.8|73121.8|73142.8|73122.8|73143.9|73129.2|73134.1|73114.1|497
1695725100000|2023-09-26 10:45:00|73142.6|73122.6|73139.9|73129.9|73145.2|73130.4|73139.5|73121.7|352
1695725400000|2023-09-26 10:50:00|73139.7|73129.7|73135.3|73115.3|73149.6|73136|73134.2|73114.2|469
1695725700000|2023-09-26 10:55:00|73135.4|73115.4|73130.1|73110.1|73136.3|73116.9|73120.9|73105.5|546
1695726000000|2023-09-26 11:00:00|73130|73110|73134.1|73114.1|73134.4|73118.2|73121.4|73101.4|554
1695726300000|2023-09-26 11:05:00|73134.2|73114.2|73134.1|73124.1|73144.3|73125.7|73132.7|73114.2|427
1695726600000|2023-09-26 11:10:00|73134|73124|73128.9|73118.9|73140.1|73124.5|73127.9|73113|474
1695726900000|2023-09-26 11:15:00|73128.7|73118.7|73111.5|73101.5|73133.6|73123.6|73107.4|73097.4|462
1695727200000|2023-09-26 11:20:00|73111.2|73101.2|73110.4|73100.4|73111.6|73101.6|73106.8|73096.8|420
1695727500000|2023-09-26 11:25:00|73110.5|73100.5|73115.5|73105.5|73116.5|73106.5|73105.1|73095|549
1695727800000|2023-09-26 11:30:00|73115.7|73105.7|73108|73098|73119.2|73109.2|73108|73098|440
1695728100000|2023-09-26 11:35:00|73108.2|73098.2|73111.5|73101.5|73112.7|73102.7|73104.3|73094.3|470
1695728400000|2023-09-26 11:40:00|73111.1|73101.1|73109.4|73099.4|73113|73103|73100.2|73090.2|468
1695728700000|2023-09-26 11:45:00|73109.3|73099.3|73128.1|73118.1|73128.6|73118.6|73109.3|73099.3|421
1695729000000|2023-09-26 11:50:00|73128.2|73118.2|73134.8|73124.8|73136|73126|73125.6|73115.6|412
1695729300000|2023-09-26 11:55:00|73135.6|73125.6|73134.9|73124.9|73140.4|73130.4|73128.3|73114.9|447
1695729600000|2023-09-26 12:00:00|73134.8|73124.8|73115.9|73105.9|73136.1|73126.1|73115|73100.4|557
1695729900000|2023-09-26 12:05:00|73115.8|73105.8|73108.9|73098.9|73115.9|73105.9|73103.3|73093.3|583
1695730200000|2023-09-26 12:10:00|73108.7|73098.7|73102.5|73082.5|73109.5|73099.5|73097.7|73081.3|386
1695730500000|2023-09-26 12:15:00|73102.6|73082.6|73069|73059|73103.1|73083.1|73068.5|73058.5|522
1695730800000|2023-09-26 12:20:00|73069.1|73059.1|73084.9|73074.9|73085.9|73075.9|73069|73059|513
1695731100000|2023-09-26 12:25:00|73085.5|73075.5|73079.9|73069.9|73089.3|73079.3|73078.7|73068.7|576
1695731400000|2023-09-26 12:30:00|73079.8|73069.8|73093.1|73083.1|73097.7|73087.7|73078.8|73068.8|572
1695731700000|2023-09-26 12:35:00|73093.3|73083.3|73102.7|73092.7|73108|73098|73090.1|73080.1|534
1695732000000|2023-09-26 12:40:00|73102.8|73092.8|73089.7|73079.7|73117|73102.3|73086.4|73076.4|640
1695732300000|2023-09-26 12:45:00|73089.9|73079.9|73094|73084|73097.9|73087.9|73088|73073.4|560
1695732600000|2023-09-26 12:50:00|73094.1|73084.1|73091.4|73071.4|73096.3|73086.3|73084.5|73071.2|527
1695732900000|2023-09-26 12:55:00|73092.1|73072.1|73090|73070|73093.7|73082.7|73078.1|73068.1|559
1695733200000|2023-09-26 13:00:00|73089.9|73069.9|73093.1|73083.1|73106.2|73091.3|73084.4|73068.4|851
1695733500000|2023-09-26 13:05:00|73093.2|73083.2|73106.6|73096.6|73109.6|73099.6|73091.5|73081.5|676
1695733800000|2023-09-26 13:10:00|73106.7|73096.7|73100.6|73090.6|73117.4|73107.4|73100.6|73090.6|619
1695734100000|2023-09-26 13:15:00|73101.3|73091.3|73107.3|73097.3|73109.4|73099.4|73101.3|73091.3|620
1695734400000|2023-09-26 13:20:00|73107.2|73097.2|73102.8|73092.8|73107.7|73097.7|73095.5|73085.5|606
1695734700000|2023-09-26 13:25:00|73103|73093|73106.9|73096.9|73109.6|73099.6|73101.6|73091.6|508
1695735000000|2023-09-26 13:30:00|73107.1|73097.1|73101.7|73091.7|73114.6|73103|73096.9|73076.9|662
1695735300000|2023-09-26 13:35:00|73101.6|73091.6|73088.4|73078.4|73101.8|73091.8|73079.8|73066.5|623
1695735600000|2023-09-26 13:40:00|73088.5|73078.5|73077.6|73067.6|73097.8|73086.5|73074.8|73062.8|622
1695735900000|2023-09-26 13:45:00|73077.2|73067.2|73088.6|73078.6|73093.4|73079.1|73072.3|73060.1|703
1695736200000|2023-09-26 13:50:00|73094.3|73074.3|73085.5|73065.5|73115.1|73095.1|73084.9|73064.9|714
1695736500000|2023-09-26 13:55:00|73085.3|73065.3|73100.6|73080.6|73103.9|73083.9|73080.9|73060.9|616
1695736800000|2023-09-26 14:00:00|73100.8|73080.8|73092.9|73072.9|73101.8|73086.2|73080.8|73060.8|862
1695737100000|2023-09-26 14:05:00|73093.7|73073.7|73099.4|73079.4|73103.3|73088.5|73084.8|73073.7|742
1695737400000|2023-09-26 14:10:00|73099.7|73079.7|73103.2|73093.2|73111.8|73098|73093.6|73074.9|676
1695737700000|2023-09-26 14:15:00|73103.9|73093.9|73110.9|73100.9|73116.3|73106.3|73098.5|73082.3|673
1695738000000|2023-09-26 14:20:00|73110.7|73100.7|73110.3|73100.3|73126.3|73116.3|73104.4|73094.4|636
1695738300000|2023-09-26 14:25:00|73110.5|73100.5|73115.3|73105.3|73123.7|73113.7|73109.5|73099.5|674
1695738600000|2023-09-26 14:30:00|73115.2|73105.2|73126.7|73116.7|73136.3|73120.5|73104.4|73087.9|629
1695738900000|2023-09-26 14:35:00|73126.8|73116.8|73125.8|73115.8|73131.3|73121.3|73116.1|73106.1|697
1695739200000|2023-09-26 14:40:00|73125.6|73115.6|73113.6|73103.6|73129.8|73119.8|73108.5|73094.3|694
1695739500000|2023-09-26 14:45:00|73113.7|73103.7|73118.4|73108.4|73130.1|73116|73106.1|73092.2|669
1695739800000|2023-09-26 14:50:00|73118.6|73108.6|73117.3|73107.3|73124.2|73114.2|73115.2|73100.2|539
1695740100000|2023-09-26 14:55:00|73117.4|73107.4|73116.1|73106.1|73120.7|73110.7|73114|73104|566
1695740400000|2023-09-26 15:00:00|73116.2|73106.2|73132.6|73122.6|73133.6|73123.6|73115.3|73105.3|562
1695740700000|2023-09-26 15:05:00|73132.7|73122.7|73145.2|73135.2|73153.5|73137.4|73131.3|73121.3|556
1695741000000|2023-09-26 15:10:00|73145.3|73135.3|73127.3|73117.3|73145.3|73135.3|73127.1|73117.1|444
1695741300000|2023-09-26 15:15:00|73127.4|73117.4|73130.1|73120.1|73135.1|73125.1|73125.6|73115.6|452
1695741600000|2023-09-26 15:20:00|73130.2|73120.2|73123.8|73113.8|73136.9|73124.9|73123.7|73113.7|466
1695741900000|2023-09-26 15:25:00|73123.9|73113.9|73123|73113|73130.2|73120.2|73120|73110|504
1695742200000|2023-09-26 15:30:00|73123.1|73113.1|73109.1|73099.1|73131.2|73121.2|73107.2|73097.2|536
1695742500000|2023-09-26 15:35:00|73109.6|73099.6|73117|73107|73122.4|73107.2|73098.4|73082.3|596
1695742800000|2023-09-26 15:40:00|73116.9|73106.9|73126.1|73116.1|73131.3|73120.2|73113.9|73103.9|554
1695743100000|2023-09-26 15:45:00|73126.2|73116.2|73136.4|73126.4|73140.7|73130.7|73126|73114.5|489
1695743400000|2023-09-26 15:50:00|73136.3|73126.3|73149|73139|73153.9|73139.3|73133.8|73123.8|475
1695743700000|2023-09-26 15:55:00|73149.1|73139.1|73130.1|73120.1|73149.4|73139.4|73127.8|73117.1|435
1695744000000|2023-09-26 16:00:00|73129.8|73119.8|73132.3|73122.3|73133.1|73123.1|73123.5|73113.5|455
1695744300000|2023-09-26 16:05:00|73132.4|73122.4|73120.2|73110.2|73132.4|73122.4|73117.9|73107.9|423
1695744600000|2023-09-26 16:10:00|73120.8|73110.8|73128.8|73118.8|73135.8|73119.5|73116.7|73106.7|420
1695744900000|2023-09-26 16:15:00|73127.8|73117.8|73135.5|73115.5|73142.6|73125.5|73127.4|73109.2|502
1695745200000|2023-09-26 16:20:00|73135.6|73115.6|73125.6|73115.6|73136.2|73118.7|73125.3|73112.8|389
1695745500000|2023-09-26 16:25:00|73125.7|73115.7|73133.3|73123.3|73136.8|73124.6|73125.6|73110.5|414
1695745800000|2023-09-26 16:30:00|73133.4|73123.4|73137.6|73127.6|73139.6|73129.6|73133|73123|371
1695746100000|2023-09-26 16:35:00|73137.5|73127.5|73133.1|73123.1|73137.6|73127.6|73125.5|73115.5|372
1695746400000|2023-09-26 16:40:00|73132.3|73122.3|73136.5|73126.5|73136.6|73126.6|73128|73118|302
1695746700000|2023-09-26 16:45:00|73136.6|73126.6|73146.2|73136.2|73148.1|73138.1|73136.3|73126.3|374
1695747000000|2023-09-26 16:50:00|73146.1|73136.1|73143|73133|73148.8|73138.8|73139.1|73129.1|327
1695747300000|2023-09-26 16:55:00|73142.9|73132.9|73139.7|73129.7|73143.9|73133.9|73138.7|73128.7|235
1695747600000|2023-09-26 17:00:00|73139.4|73129.4|73133.4|73123.4|73140.1|73130.1|73132.4|73122.4|452
1695747900000|2023-09-26 17:05:00|73133.5|73123.5|73131|73121|73138.2|73128.2|73129.6|73119.6|460
1695748200000|2023-09-26 17:10:00|73131.1|73121.1|73131.2|73121.2|73135.8|73125.8|73130.3|73120.3|393
1695748500000|2023-09-26 17:15:00|73131.3|73121.3|73127|73117|73131.9|73121.9|73126.1|73116.1|331
1695748800000|2023-09-26 17:20:00|73127.1|73117.1|73127|73117|73127.7|73117.7|73123.9|73113.9|352
1695749100000|2023-09-26 17:25:00|73127.2|73117.2|73131.2|73111.2|73132|73117.7|73125.4|73110.2|398
1695749400000|2023-09-26 17:30:00|73131.1|73111.1|73132.6|73112.6|73133.2|73117.8|73119.9|73103.4|414
1695749700000|2023-09-26 17:35:00|73132.5|73112.5|73135.5|73115.5|73137|73123|73127.4|73111.8|288
1695750000000|2023-09-26 17:40:00|73135.6|73115.6|73131.3|73111.3|73140.4|73124.3|73116.7|73105.3|461
1695750300000|2023-09-26 17:45:00|73131.2|73111.2|73139|73119|73139.7|73119.7|73130.6|73110.6|444
1695750600000|2023-09-26 17:50:00|73138.9|73118.9|73129.4|73119.4|73138.9|73123.9|73128.3|73114.5|387
1695750900000|2023-09-26 17:55:00|73129.5|73119.5|73129.5|73119.5|73135|73121.3|73118.4|73104.4|469
1695751200000|2023-09-26 18:00:00|73129.4|73119.4|73122.2|73112.2|73129.7|73119.7|73122.1|73112.1|364
1695751500000|2023-09-26 18:05:00|73122.4|73112.4|73118.1|73108.1|73125.1|73115.1|73117.5|73101|371
1695751800000|2023-09-26 18:10:00|73118.2|73108.2|73133.3|73113.3|73136.1|73120.4|73112.7|73102.7|485
1695752100000|2023-09-26 18:15:00|73133.4|73113.4|73130.5|73110.5|73134.1|73114.1|73129.4|73109.4|373
1695752400000|2023-09-26 18:20:00|73130.6|73110.6|73128.3|73118.3|73142.1|73122.1|73127.9|73110.5|503
1695752700000|2023-09-26 18:25:00|73128.1|73118.1|73128.2|73118.2|73137.8|73121.3|73127.3|73113|430
1695753000000|2023-09-26 18:30:00|73128.3|73118.3|73135.1|73115.1|73136.6|73118.8|73123.8|73106.7|495
1695753300000|2023-09-26 18:35:00|73135.2|73115.2|73137.7|73117.7|73139.6|73119.6|73133|73113|457
1695753600000|2023-09-26 18:40:00|73137.8|73117.8|73138.6|73118.6|73140.5|73120.5|73136|73116|443
1695753900000|2023-09-26 18:45:00|73138.5|73118.5|73134.3|73124.3|73151.6|73131.6|73132|73116.6|376
1695754200000|2023-09-26 18:50:00|73134.4|73124.4|73135.6|73115.6|73135.8|73124.4|73128.8|73112.9|323
1695754500000|2023-09-26 18:55:00|73135.5|73115.5|73128.3|73118.3|73135.7|73118.8|73127.4|73112.7|298
1695754800000|2023-09-26 19:00:00|73128.2|73118.2|73131.1|73121.1|73133.9|73121.4|73127.9|73112.6|348
1695755100000|2023-09-26 19:05:00|73131|73121|73126.9|73116.9|73134.1|73122.8|73126.6|73113.5|399
1695755400000|2023-09-26 19:10:00|73126.8|73116.8|73123.5|73113.5|73131.1|73116.8|73120.9|73106.1|381
1695755700000|2023-09-26 19:15:00|73123.4|73113.4|73125.2|73115.2|73125.3|73115.3|73122|73112|377
1695756000000|2023-09-26 19:20:00|73125.1|73115.1|73131.4|73111.4|73132.3|73117|73123.8|73111.3|345
1695756300000|2023-09-26 19:25:00|73131.5|73111.5|73123.6|73113.6|73131.7|73116.8|73123.3|73111.5|271
1695756600000|2023-09-26 19:30:00|73123.5|73113.5|73118.9|73108.9|73125.5|73114.4|73118.8|73101.7|373
1695756900000|2023-09-26 19:35:00|73118.8|73108.8|73117|73107|73118.9|73108.9|73116.5|73106.5|303
1695757200000|2023-09-26 19:40:00|73116.9|73106.9|73119.8|73099.8|73121|73107.4|73113.4|73098.1|405
1695757500000|2023-09-26 19:45:00|73119.7|73099.7|73124.2|73104.2|73124.2|73104.2|73119.7|73099.7|453
1695757800000|2023-09-26 19:50:00|73124.1|73104.1|73131.3|73111.3|73135.5|73120.1|73123.4|73103.4|425
1695758100000|2023-09-26 19:55:00|73131|73111|73120.5|73100.5|73131.2|73111.2|73119.4|73099.4|503
1695758400000|2023-09-26 20:00:00|73120|73100|73119.9|73099.9|73121|73101|73119.3|73099.3|133
1695758700000|2023-09-26 20:05:00|73119.8|73099.8|73120.3|73100.3|73120.5|73103.1|73112.4|73097.3|121
1695759000000|2023-09-26 20:10:00|73120.4|73100.4|73117.7|73097.7|73120.5|73100.5|73116.3|73096.3|155
1695759300000|2023-09-26 20:15:00|73117.8|73097.8|73117|73097|73118.6|73098.6|73116.3|73096.3|146
1695759600000|2023-09-26 20:20:00|73117.1|73097.1|73117.7|73097.7|73118.2|73098.2|73115.9|73095.9|144
1695759900000|2023-09-26 20:25:00|73117.8|73097.8|73118|73098|73118.6|73098.6|73117.2|73097.2|91
1695760200000|2023-09-26 20:30:00|73118.2|73098.2|73115.2|73095.2|73118.7|73098.7|73115.1|73095.1|129
1695760500000|2023-09-26 20:35:00|73115.1|73095.1|73114.6|73094.6|73115.9|73100.5|73110.2|73094.6|66
1695760800000|2023-09-26 20:40:00|73115|73095|73114.8|73094.8|73116.5|73096.5|73112.9|73092.9|133
1695761100000|2023-09-26 20:45:00|73114.7|73094.7|73113|73093|73118|73098|73112.8|73092.8|233
1695761400000|2023-09-26 20:50:00|73112.8|73092.8|73110.1|73090.1|73112.9|73092.9|73109.5|73089.5|174
1695761700000|2023-09-26 20:55:00|73110.2|73090.2|73108.8|73088.8|73113.6|73093.6|73108.8|73088.8|144
1695762000000|2023-09-26 21:00:00|73108.3|73088.3|73110.3|73090.3|73117.3|73090.3|73107.9|73079.5|38
1695762300000|2023-09-26 21:05:00|73110.2|73090.2|73111.8|73081.4|73119.6|73090.7|73109|73078|94
1695762600000|2023-09-26 21:10:00|73112.4|73080.7|73146.1|73086.9|73150.1|73091.6|73107.2|73080.7|104
1695762900000|2023-09-26 21:15:00|73145.9|73087|73145.6|73084.7|73147.5|73087|73145|73083.8|26
1695763200000|2023-09-26 21:20:00|73145.8|73084.9|73145.2|73086.2|73145.9|73086.6|73144.8|73084.6|24
1695763500000|2023-09-26 21:25:00|73145.3|73086.3|73146.2|73085.4|73146.4|73086.5|73145.2|73085.4|15
1695763800000|2023-09-26 21:30:00|73146.1|73085|73145|73085.1|73147|73085.7|73143.6|73083.3|81
1695764100000|2023-09-26 21:35:00|73144.8|73085.2|73143.9|73085.2|73145.1|73086.6|73142.9|73085|89
1695764400000|2023-09-26 21:40:00|73143.7|73085.1|73143|73084.7|73144.4|73085.6|73141.4|73083.9|94
1695764700000|2023-09-26 21:45:00|73139.7|73085|73139.8|73086|73142.6|73087.3|73137.8|73084.8|125
1695765000000|2023-09-26 21:50:00|73139.9|73083.4|73142.1|73087|73145.4|73087.1|73139|73083.4|139
1695765300000|2023-09-26 21:55:00|73142.6|73085.8|73129.3|73091|73142.6|73093.8|73129.3|73085|105
1695765600000|2023-09-26 22:00:00|73128.7|73090.8|73128.1|73086.5|73141.9|73090.8|73124.1|73081.1|460
1695765900000|2023-09-26 22:05:00|73126.9|73086.4|73125.2|73086.1|73134.7|73088.9|73123|73080.7|591
1695766200000|2023-09-26 22:10:00|73125.5|73086.2|73123.2|73085.1|73129.5|73087.6|73122.3|73084.3|270
1695766500000|2023-09-26 22:15:00|73123.5|73085.7|73126.9|73093.8|73129|73100.1|73114.9|73085.4|448
1695766800000|2023-09-26 22:20:00|73127.1|73094|73120.5|73100.5|73128.7|73103.5|73115.9|73090.1|398
1695767100000|2023-09-26 22:25:00|73120.4|73100.4|73120.4|73100.4|73128|73101.9|73119.7|73095.2|310
1695767400000|2023-09-26 22:30:00|73120.3|73100.3|73118.7|73098.7|73128.4|73102.6|73115.8|73091.9|345
1695767700000|2023-09-26 22:35:00|73118.5|73098.5|73126.1|73106.1|73126.7|73106.7|73118.1|73098.1|185
1695768000000|2023-09-26 22:40:00|73126.3|73106.3|73122.6|73102.6|73127|73107|73119.1|73099.1|217
1695768300000|2023-09-26 22:45:00|73122.2|73102.2|73128.8|73097.4|73132.4|73102.8|73121.5|73091.8|424
1695768600000|2023-09-26 22:50:00|73128.9|73097.5|73127.6|73097.1|73131.5|73103.4|73122.7|73093.5|208
1695768900000|2023-09-26 22:55:00|73127.5|73097|73126.8|73091.3|73133.5|73103|73121.5|73090.7|333
1695769200000|2023-09-26 23:00:00|73127.6|73092.1|73126.6|73094.8|73133.2|73103.9|73120.3|73090.3|356
1695769500000|2023-09-26 23:05:00|73126.7|73095|73127.9|73097.8|73134.3|73100.6|73120.4|73090.4|151
1695769800000|2023-09-26 23:10:00|73128.5|73097.7|73127.5|73093.4|73131.1|73101.3|73118.9|73090.7|274
1695770100000|2023-09-26 23:15:00|73127.3|73093.6|73131.6|73111.6|73135.1|73115.1|73117.3|73090.6|300
1695770400000|2023-09-26 23:20:00|73131.5|73111.5|73132|73112|73133.2|73113.2|73130.7|73110.7|196
1695770700000|2023-09-26 23:25:00|73132.2|73112.2|73132.7|73112.7|73133.2|73113.2|73131|73111|272
1695771000000|2023-09-26 23:30:00|73132.6|73112.6|73124.1|73104.1|73135.5|73115.5|73121.1|73101.1|531
1695771300000|2023-09-26 23:35:00|73123.8|73103.8|73133.3|73113.3|73134.4|73114.4|73120.5|73100.5|693
1695771600000|2023-09-26 23:40:00|73133.4|73113.4|73132.7|73112.7|73135.9|73115.9|73128.6|73108.6|466
1695771900000|2023-09-26 23:45:00|73132.8|73112.8|73115.6|73095.6|73132.9|73112.9|73112.3|73092.3|317
1695772200000|2023-09-26 23:50:00|73115.7|73095.7|73112.8|73092.8|73117.7|73097.7|73112.4|73092.4|200
1695772500000|2023-09-26 23:55:00|73112.7|73092.7|73114.7|73094.7|73114.7|73094.7|73112.5|73092.5|246
1695772800000|2023-09-27 00:00:00|73116.4|73096.4|73109.8|73089.8|73123.8|73103.8|73109.1|73089.1|402
1695773100000|2023-09-27 00:05:00|73109.7|73089.7|73099.5|73079.5|73114.3|73094.3|73087.3|73067.3|470
1695773400000|2023-09-27 00:10:00|73099.6|73079.6|73101.5|73081.5|73105|73085|73098.9|73078.9|350
1695773700000|2023-09-27 00:15:00|73101.4|73081.4|73107.6|73087.6|73108.7|73088.7|73101.4|73081.4|283
1695774000000|2023-09-27 00:20:00|73107.7|73087.7|73118.4|73098.4|73123.7|73103.7|73107.7|73087.7|342
1695774300000|2023-09-27 00:25:00|73118.3|73098.3|73123.8|73103.8|73125|73105|73118.2|73098.2|426
1695774600000|2023-09-27 00:30:00|73123.9|73103.9|73142.2|73122.2|73145.7|73125.7|73123.9|73103.9|456
1695774900000|2023-09-27 00:35:00|73142.4|73122.4|73155.1|73135.1|73175.5|73155.5|73139.9|73119.9|540
1695775200000|2023-09-27 00:40:00|73154.8|73134.8|73157|73137|73159.9|73147.1|73151|73132.8|264
1695775500000|2023-09-27 00:45:00|73157.1|73137.1|73157.2|73137.2|73159.8|73139.8|73152.4|73132.4|307
1695775800000|2023-09-27 00:50:00|73157.3|73137.3|73162.5|73142.5|73173.9|73153.9|73152|73132|433
1695776100000|2023-09-27 00:55:00|73167.4|73147.4|73168|73148|73176.3|73156.3|73164.1|73144.1|448
1695776400000|2023-09-27 01:00:00|73167.9|73147.9|73164.6|73144.6|73184.9|73166.5|73163.8|73143.8|561
1695776700000|2023-09-27 01:05:00|73165.3|73145.3|73170.7|73150.7|73177.4|73160.5|73163.8|73143.8|512
1695777000000|2023-09-27 01:10:00|73170.8|73150.8|73152|73132|73172.6|73152.6|73151.3|73131.3|460
1695777300000|2023-09-27 01:15:00|73152.2|73132.2|73117.1|73097.1|73152.2|73132.2|73113.4|73093.4|629
1695777600000|2023-09-27 01:20:00|73117.7|73097.7|73088.3|73078.3|73142.5|73122.5|73088.1|73074.1|671
1695777900000|2023-09-27 01:25:00|73088.4|73078.4|73093.9|73073.9|73118.1|73098.1|73086.1|73067.4|578
1695778200000|2023-09-27 01:30:00|73093.5|73073.5|73027.9|73007.9|73097.1|73077.1|73018.5|72998.5|932
1695778500000|2023-09-27 01:35:00|73027.5|73007.5|73057.4|73047.4|73068.3|73048.3|73025.9|73005.9|781
1695778800000|2023-09-27 01:40:00|73058.7|73048.7|73069|73059|73086.1|73069.4|73058.7|73042.9|668
1695779100000|2023-09-27 01:45:00|73068.9|73058.9|73041.2|73021.2|73087.3|73071|73036.8|73018|617
1695779400000|2023-09-27 01:50:00|73041.1|73021.1|73051.4|73031.4|73054.7|73034.7|73023.1|73007.6|709
1695779700000|2023-09-27 01:55:00|73051.3|73031.3|73027.2|73017.2|73053.4|73034.9|73025.9|73013.4|754
1695780000000|2023-09-27 02:00:00|73027.4|73017.4|73042.5|73032.5|73046.8|73036.6|73026.7|73016.7|619
1695780300000|2023-09-27 02:05:00|73042.8|73032.8|73065.2|73055.2|73068.9|73055.2|73039.7|73029.7|592
1695780600000|2023-09-27 02:10:00|73065.3|73055.3|73075.4|73065.4|73079.6|73065.7|73054.5|73044.5|564
1695780900000|2023-09-27 02:15:00|73075.3|73065.3|73101|73091|73107.7|73093.5|73073.1|73061|657
1695781200000|2023-09-27 02:20:00|73101.1|73091.1|73103.9|73093.9|73109.6|73098.5|73094.4|73080.6|629
1695781500000|2023-09-27 02:25:00|73104|73094|73111.4|73101.4|73115.8|73105.8|73099.7|73089.7|596
1695781800000|2023-09-27 02:30:00|73111.5|73101.5|73108.8|73088.8|73119|73109|73103.7|73088.8|574
1695782100000|2023-09-27 02:35:00|73108|73088|73095.6|73085.6|73119.6|73103|73091.2|73075.3|563
1695782400000|2023-09-27 02:40:00|73095.5|73085.5|73093.4|73083.4|73106.1|73096.1|73089.9|73077.9|579
1695782700000|2023-09-27 02:45:00|73093.7|73083.7|73108.2|73098.2|73109.3|73099.3|73092.9|73082.9|570
1695783000000|2023-09-27 02:50:00|73108.1|73098.1|73099.8|73089.8|73112.7|73102.7|73098.7|73088.7|538
1695783300000|2023-09-27 02:55:00|73099.7|73089.7|73110.4|73100.4|73112.7|73102.7|73098.5|73088.5|414
1695783600000|2023-09-27 03:00:00|73110.5|73100.5|73118.1|73108.1|73123.4|73108.2|73108.5|73097.8|610
1695783900000|2023-09-27 03:05:00|73117.9|73107.9|73101.4|73091.4|73120.3|73108.2|73099.3|73088.3|500
1695784200000|2023-09-27 03:10:00|73101.3|73091.3|73101.1|73091.1|73110.2|73098.3|73097.8|73086.5|360
1695784500000|2023-09-27 03:15:00|73101.2|73091.2|73090.8|73080.8|73105.7|73095.7|73089.9|73079.9|340
1695784800000|2023-09-27 03:20:00|73091|73081|73084.5|73074.5|73091|73081|73065|73050.1|462
1695785100000|2023-09-27 03:25:00|73084.3|73074.3|73079|73059|73084.6|73074.6|73071.4|73057.2|403
1695785400000|2023-09-27 03:30:00|73079.1|73059.1|73066|73056|73079.1|73064.5|73062.7|73052.7|442
1695785700000|2023-09-27 03:35:00|73066.1|73056.1|73068|73058|73070.8|73060.8|73065.6|73055.6|270
1695786000000|2023-09-27 03:40:00|73068.1|73058.1|73079|73069|73081.8|73069.4|73065.5|73055.5|277
1695786300000|2023-09-27 03:45:00|73078.9|73068.9|73099.7|73079.7|73099.8|73079.8|73071.3|73061.3|403
1695786600000|2023-09-27 03:50:00|73099.6|73079.6|73092.5|73082.5|73099.9|73086.7|73090.3|73079.2|327
1695786900000|2023-09-27 03:55:00|73092.4|73082.4|73099.2|73079.2|73105.1|73088.4|73089.2|73075.1|406
1695787200000|2023-09-27 04:00:00|73099.3|73079.3|73091.6|73081.6|73101.8|73087.5|73091.5|73079.3|384
1695787500000|2023-09-27 04:05:00|73091.5|73081.5|73096.9|73076.9|73099.9|73084.4|73089.7|73075.8|416
1695787800000|2023-09-27 04:10:00|73097|73077|73100.6|73090.6|73107.8|73092.9|73096.7|73077|424
1695788100000|2023-09-27 04:15:00|73100.7|73090.7|73107|73087|73109.9|73095.4|73099.7|73086.1|285
1695788400000|2023-09-27 04:20:00|73107.1|73087.1|73106.1|73096.1|73116.2|73096.8|73105.8|73085.8|250
1695788700000|2023-09-27 04:25:00|73106|73096|73110.6|73100.6|73115.3|73101.2|73106|73092.8|330
1695789000000|2023-09-27 04:30:00|73110.3|73100.3|73112.9|73102.9|73120.8|73105|73110.1|73100.1|329
1695789300000|2023-09-27 04:35:00|73113|73103|73104.6|73094.6|73113.4|73103.4|73103.5|73093.5|364
1695789600000|2023-09-27 04:40:00|73104.5|73094.5|73105.4|73095.4|73111.5|73096.2|73103.7|73090.2|397
1695789900000|2023-09-27 04:45:00|73105.3|73095.3|73111|73101|73112.9|73102.1|73102.8|73088.2|407
1695790200000|2023-09-27 04:50:00|73111.1|73101.1|73119.3|73109.3|73119.3|73109.3|73110.9|73100.9|383
1695790500000|2023-09-27 04:55:00|73119.4|73109.4|73118.1|73108.1|73124.7|73114.7|73117.7|73107.7|382
1695790800000|2023-09-27 05:00:00|73118|73108|73124.5|73114.5|73124.5|73114.5|73117.8|73107.8|464
1695791100000|2023-09-27 05:05:00|73124.4|73114.4|73120.6|73110.6|73139.1|73129.1|73120.6|73110.6|405
1695791400000|2023-09-27 05:10:00|73120.7|73110.7|73124|73114|73128.1|73115.2|73118.5|73098.5|470
1695791700000|2023-09-27 05:15:00|73124.1|73114.1|73115.8|73105.8|73129|73119|73113.7|73099.4|466
1695792000000|2023-09-27 05:20:00|73115|73105|73129.9|73109.9|73131.2|73121.2|73115|73103.5|519
1695792300000|2023-09-27 05:25:00|73130|73110|73114.9|73104.9|73132.3|73117.8|73113.1|73103.1|464
1695792600000|2023-09-27 05:30:00|73114.7|73104.7|73107.2|73097.2|73122.5|73112.5|73106.6|73096.6|509
1695792900000|2023-09-27 05:35:00|73107.1|73097.1|73109.8|73099.8|73113.7|73102.1|73102.3|73090.7|490
1695793200000|2023-09-27 05:40:00|73109.9|73099.9|73096|73086|73110.2|73100.2|73090.5|73080.5|568
1695793500000|2023-09-27 05:45:00|73095.9|73085.9|73098.1|73088.1|73099.2|73089.2|73094.6|73084.6|324
1695793800000|2023-09-27 05:50:00|73098|73088|73095.9|73085.9|73109.4|73099.4|73094.2|73084.2|627
1695794100000|2023-09-27 05:55:00|73096|73086|73104.1|73084.1|73105.1|73095.1|73095.5|73082.9|556
1695794400000|2023-09-27 06:00:00|73104.2|73084.2|73110.3|73100.3|73112.1|73102.1|73099.1|73084.2|423
1695794700000|2023-09-27 06:05:00|73110.4|73100.4|73086.1|73076.1|73118.8|73107.7|73085.2|73075.2|505
1695795000000|2023-09-27 06:10:00|73086|73076|73106.5|73096.5|73106.6|73096.6|73085.1|73075.1|521
1695795300000|2023-09-27 06:15:00|73107.1|73097.1|73117.4|73107.4|73120.1|73110.1|73101.3|73091.3|495
1695795600000|2023-09-27 06:20:00|73117.3|73107.3|73114.8|73104.8|73128.6|73118.6|73114.1|73104.1|510
1695795900000|2023-09-27 06:25:00|73115|73105|73096.4|73086.4|73115.5|73105.5|73094.5|73084.5|426
1695796200000|2023-09-27 06:30:00|73096.3|73086.3|73106.6|73096.6|73109.4|73099.4|73096.1|73086.1|488
1695796500000|2023-09-27 06:35:00|73107|73097|73103.8|73093.8|73111.5|73099.9|73097.5|73085.3|583
1695796800000|2023-09-27 06:40:00|73105.3|73095.3|73111.8|73101.8|73114.9|73104.9|73100|73090|516
1695797100000|2023-09-27 06:45:00|73111.7|73101.7|73106.4|73096.4|73114.8|73102|73103.4|73092.5|532
1695797400000|2023-09-27 06:50:00|73106.5|73096.5|73102.8|73092.8|73110.3|73100.3|73100.4|73090.4|473
1695797700000|2023-09-27 06:55:00|73102.7|73092.7|73085.6|73075.6|73102.7|73092.7|73083.6|73073.6|488
1695798000000|2023-09-27 07:00:00|73085.7|73075.7|73076.8|73066.8|73095|73085|73072.1|73062.1|506
1695798300000|2023-09-27 07:05:00|73076.7|73066.7|73093.8|73083.8|73100.1|73088.5|73076.6|73066.6|585
1695798600000|2023-09-27 07:10:00|73093.9|73083.9|73084.7|73074.7|73098.8|73087.3|73080.1|73060.1|512
1695798900000|2023-09-27 07:15:00|73084.8|73074.8|73085.5|73075.5|73087.4|73077.4|73076.8|73066.8|446
1695799200000|2023-09-27 07:20:00|73085.4|73075.4|73091.3|73081.3|73095.5|73084.7|73078.3|73068.3|527
1695799500000|2023-09-27 07:25:00|73091.2|73081.2|73092.7|73082.7|73103.3|73093.3|73088.6|73073.7|472
1695799800000|2023-09-27 07:30:00|73092.8|73082.8|73109|73099|73109|73099|73092.4|73082.4|477
1695800100000|2023-09-27 07:35:00|73109.1|73099.1|73111.7|73101.7|73115.7|73105.7|73109|73099|475
1695800400000|2023-09-27 07:40:00|73111.9|73101.9|73122.6|73102.6|73123.8|73113.8|73111.4|73101.4|427
1695800700000|2023-09-27 07:45:00|73122.5|73102.5|73118|73108|73122.7|73108.7|73114.8|73101.3|489
1695801000000|2023-09-27 07:50:00|73118.1|73108.1|73133.2|73123.2|73136.8|73124.1|73115.9|73105.9|492
1695801300000|2023-09-27 07:55:00|73133|73123|73144.1|73134.1|73144.2|73134.2|73129.3|73119.3|452
1695801600000|2023-09-27 08:00:00|73144.2|73134.2|73125.3|73115.3|73145.1|73135.1|73124|73114|501
1695801900000|2023-09-27 08:05:00|73125.4|73115.4|73133.3|73123.3|73134.3|73124.3|73124.1|73114.1|421
1695802200000|2023-09-27 08:10:00|73133.2|73123.2|73135.7|73125.7|73138.9|73128.9|73129.8|73119.8|390
1695802500000|2023-09-27 08:15:00|73135.6|73125.6|73141|73131|73144|73134|73132|73122|453
1695802800000|2023-09-27 08:20:00|73140.9|73130.9|73135|73125|73143.6|73133.6|73130.5|73120.5|504
1695803100000|2023-09-27 08:25:00|73134.9|73124.9|73144.8|73134.8|73147.6|73137.6|73131.2|73121.2|452
1695803400000|2023-09-27 08:30:00|73145|73135|73144|73134|73147.6|73137.6|73135.6|73125.6|401
1695803700000|2023-09-27 08:35:00|73144.1|73134.1|73143.5|73133.5|73147.7|73137.7|73142.1|73132.1|293
1695804000000|2023-09-27 08:40:00|73144.4|73134.4|73150.7|73140.7|73152.5|73142.5|73144.2|73134.2|415
1695804300000|2023-09-27 08:45:00|73150.8|73140.8|73146.9|73136.9|73160.2|73145.2|73146.7|73136.7|418
1695804600000|2023-09-27 08:50:00|73146.8|73136.8|73166.8|73156.8|73166.9|73156.9|73146.7|73136.7|311
1695804900000|2023-09-27 08:55:00|73166.9|73156.9|73148.5|73138.5|73182.5|73167|73146.5|73136.5|569
1695805200000|2023-09-27 09:00:00|73148.6|73138.6|73160.7|73150.7|73166.8|73151.3|73148.3|73138.3|526
1695805500000|2023-09-27 09:05:00|73160.6|73150.6|73165.5|73155.5|73166|73156|73156|73146|461
1695805800000|2023-09-27 09:10:00|73165.4|73155.4|73160.2|73150.2|73173.4|73161.2|73158.4|73148.4|445
1695806100000|2023-09-27 09:15:00|73160|73150|73153.9|73143.9|73164.9|73154.9|73150.5|73140.5|492
1695806400000|2023-09-27 09:20:00|73153.8|73143.8|73164.4|73154.4|73166.5|73156.5|73153.1|73143.1|510
1695806700000|2023-09-27 09:25:00|73165|73155|73168.9|73158.9|73176.6|73166.6|73165|73155|510
1695807000000|2023-09-27 09:30:00|73168.4|73158.4|73176.7|73166.7|73178.7|73168.7|73160.9|73150.9|448
1695807300000|2023-09-27 09:35:00|73177.4|73167.4|73190.8|73170.8|73190.8|73173.5|73176.6|73166.4|376
1695807600000|2023-09-27 09:40:00|73190.5|73170.5|73196.2|73176.2|73196.5|73179.9|73181.7|73164.4|508
1695807900000|2023-09-27 09:45:00|73198.2|73178.2|73202.5|73182.5|73207.4|73187.4|73192.6|73172.6|429
1695808200000|2023-09-27 09:50:00|73202.4|73182.4|73185|73175|73203.8|73187.8|73184.8|73174.8|441
1695808500000|2023-09-27 09:55:00|73185.2|73175.2|73181.8|73171.8|73193.9|73176.9|73177|73159.6|470
1695808800000|2023-09-27 10:00:00|73181.7|73171.7|73183.7|73173.7|73184.8|73174.8|73179.1|73169.1|363
1695809100000|2023-09-27 10:05:00|73183.8|73173.8|73190.2|73180.2|73190.6|73180.6|73182.4|73172.4|407
1695809400000|2023-09-27 10:10:00|73190.1|73180.1|73192.8|73182.8|73192.8|73182.8|73181.5|73171.5|463
1695809700000|2023-09-27 10:15:00|73194.1|73184.1|73191.3|73181.3|73198.3|73188.3|73189.1|73174.8|414
1695810000000|2023-09-27 10:20:00|73191.4|73181.4|73192.7|73182.7|73193.1|73183.1|73185.8|73175.8|445
1695810300000|2023-09-27 10:25:00|73192.6|73182.6|73160.6|73150.6|73192.7|73182.7|73158.4|73148.4|475
1695810600000|2023-09-27 10:30:00|73160.5|73150.5|73156.9|73136.9|73165.4|73152.2|73151.8|73135.1|463
1695810900000|2023-09-27 10:35:00|73156.8|73136.8|73145.9|73135.9|73156.9|73141.9|73141.5|73131.5|374
1695811200000|2023-09-27 10:40:00|73145.8|73135.8|73143|73133|73152.9|73142.9|73142.8|73132.3|376
1695811500000|2023-09-27 10:45:00|73143.1|73133.1|73122.3|73112.3|73147.3|73137.3|73117.8|73107.8|528
1695811800000|2023-09-27 10:50:00|73127.5|73107.5|73138.5|73128.5|73144.5|73129.4|73119.9|73107.4|376
1695812100000|2023-09-27 10:55:00|73138.6|73128.6|73133.2|73123.2|73139|73129|73132.4|73122.4|282
1695812400000|2023-09-27 11:00:00|73133.4|73123.4|73135.5|73125.5|73139.5|73129.5|73133.3|73123.3|312
1695812700000|2023-09-27 11:05:00|73135.6|73125.6|73129.5|73119.5|73135.7|73125.7|73129.4|73119.4|402
1695813000000|2023-09-27 11:10:00|73129.4|73119.4|73125|73115|73133.2|73119.4|73118.1|73107.6|407
1695813300000|2023-09-27 11:15:00|73125.1|73115.1|73152.6|73142.6|73156.7|73143.1|73125.1|73115.1|548
1695813600000|2023-09-27 11:20:00|73152.8|73142.8|73178.4|73158.4|73178.4|73160.9|73152.6|73138.8|525
1695813900000|2023-09-27 11:25:00|73178.2|73158.2|73169.8|73159.8|73182|73162|73161.5|73147|459
1695814200000|2023-09-27 11:30:00|73169.9|73159.9|73173.7|73163.7|73175.4|73164.8|73165.1|73147.8|378
1695814500000|2023-09-27 11:35:00|73173.8|73163.8|73188.3|73178.3|73190.8|73180.8|73171.4|73161.4|411
1695814800000|2023-09-27 11:40:00|73188.2|73178.2|73173.8|73163.8|73188.8|73178.8|73172.6|73162.6|423
1695815100000|2023-09-27 11:45:00|73173.7|73163.7|73168.9|73158.9|73180.1|73165.7|73168.9|73158.9|388
1695815400000|2023-09-27 11:50:00|73168.8|73158.8|73155.1|73145.1|73172.8|73160.3|73152.2|73137.2|417
1695815700000|2023-09-27 11:55:00|73155.6|73145.6|73173|73163|73178|73168|73154.4|73144.4|475
1695816000000|2023-09-27 12:00:00|73172.9|73162.9|73176.2|73166.2|73182.1|73172.1|73165.8|73155.8|517
1695816300000|2023-09-27 12:05:00|73176.1|73166.1|73179.1|73169.1|73196.1|73183.6|73174|73162.1|617
1695816600000|2023-09-27 12:10:00|73178.9|73168.9|73191.3|73181.3|73193|73183|73177.3|73167.3|503
1695816900000|2023-09-27 12:15:00|73191.2|73181.2|73186.4|73176.4|73191.2|73181.2|73181.3|73171.3|395
1695817200000|2023-09-27 12:20:00|73186.3|73176.3|73199.7|73189.7|73203.2|73193.2|73181.2|73171.2|420
1695817500000|2023-09-27 12:25:00|73199.8|73189.8|73187.1|73167.1|73204.3|73191.6|73175.4|73155.4|465
1695817800000|2023-09-27 12:30:00|73187.2|73167.2|73183|73173|73201.5|73181.5|73176.8|73163.9|668
1695818100000|2023-09-27 12:35:00|73182.9|73172.9|73191|73181|73191.8|73181.8|73179.8|73169.8|658
1695818400000|2023-09-27 12:40:00|73191.1|73181.1|73188.1|73178.1|73196.3|73186.3|73179.9|73166|545
1695818700000|2023-09-27 12:45:00|73187.9|73177.9|73174.7|73164.7|73189.6|73179.6|73171.7|73161.7|528
1695819000000|2023-09-27 12:50:00|73174.8|73164.8|73171.9|73161.9|73175.9|73165.9|73165.6|73155.6|585
1695819300000|2023-09-27 12:55:00|73170.9|73160.9|73176.6|73166.6|73177.1|73167.1|73165.3|73155.3|527
1695819600000|2023-09-27 13:00:00|73176.7|73166.7|73180|73170|73184.2|73174.2|73166.8|73153.5|691
1695819900000|2023-09-27 13:05:00|73180.1|73170.1|73156.9|73136.9|73185.4|73175.4|73153.8|73136.7|614
1695820200000|2023-09-27 13:10:00|73157|73137|73143.5|73133.5|73160.4|73145.9|73142|73131.8|526
1695820500000|2023-09-27 13:15:00|73143.4|73133.4|73146.4|73126.4|73152|73142|73141.4|73125.9|522
1695820800000|2023-09-27 13:20:00|73146.3|73126.3|73156.5|73136.5|73167.2|73152.1|73144.4|73126.2|612
1695821100000|2023-09-27 13:25:00|73156.4|73136.4|73152.9|73142.9|73166.1|73156.1|73150.1|73133|445
1695821400000|2023-09-27 13:30:00|73153.1|73143.1|73171.1|73161.1|73175.6|73165.6|73150.6|73136.1|609
1695821700000|2023-09-27 13:35:00|73171.2|73161.2|73187.5|73167.5|73191|73171|73163.4|73153.4|621
1695822000000|2023-09-27 13:40:00|73187.6|73167.6|73192.4|73172.4|73199.2|73182|73184.5|73164.5|633
1695822300000|2023-09-27 13:45:00|73192.5|73172.5|73199.1|73179.1|73203.5|73183.5|73182.3|73167.1|682
1695822600000|2023-09-27 13:50:00|73199|73179|73201|73191|73210.9|73197|73196.5|73178|637
1695822900000|2023-09-27 13:55:00|73201.9|73191.9|73186.3|73176.3|73201.9|73191.9|73175.4|73165.4|646
1695823200000|2023-09-27 14:00:00|73186|73176|73177.7|73167.7|73188.6|73177.8|73175.6|73165.6|654
1695823500000|2023-09-27 14:05:00|73177.6|73167.6|73184.1|73174.1|73185.7|73175.7|73173.7|73163.7|564
1695823800000|2023-09-27 14:10:00|73184.2|73174.2|73177.8|73167.8|73186.5|73176.5|73174.6|73161.5|613
1695824100000|2023-09-27 14:15:00|73177.7|73167.7|73169.9|73159.9|73179|73169|73167.9|73157.9|517
1695824400000|2023-09-27 14:20:00|73169.8|73159.8|73155.4|73145.4|73170.8|73160.8|73152.8|73142.8|588
1695824700000|2023-09-27 14:25:00|73154.8|73144.8|73158.8|73138.8|73163.1|73150.6|73147.8|73136.7|657
1695825000000|2023-09-27 14:30:00|73158.9|73138.9|73163.9|73153.9|73178.4|73161.8|73151.1|73136.6|713
1695825300000|2023-09-27 14:35:00|73164.2|73154.2|73167.2|73157.2|73174.2|73158.7|73155.6|73145.6|653
1695825600000|2023-09-27 14:40:00|73167.1|73157.1|73166.8|73156.8|73171.9|73161.4|73161.7|73144|607
1695825900000|2023-09-27 14:45:00|73166.2|73156.2|73176.4|73166.4|73186.8|73170.7|73161.5|73151.5|627
1695826200000|2023-09-27 14:50:00|73176.5|73166.5|73156.1|73136.1|73180.1|73170.1|73155.9|73135.9|623
1695826500000|2023-09-27 14:55:00|73156.8|73136.8|73140.1|73130.1|73156.8|73136.8|73125.2|73112.7|876
1695826800000|2023-09-27 15:00:00|73139.9|73129.9|73120.7|73110.7|73144.8|73130.7|73107.4|73092.4|686
1695827100000|2023-09-27 15:05:00|73120.6|73110.6|73128.8|73108.8|73141.9|73123.1|73117.4|73106.7|589
1695827400000|2023-09-27 15:10:00|73128.7|73108.7|73124.2|73114.2|73134.5|73124.5|73117.6|73107.6|492
1695827700000|2023-09-27 15:15:00|73124.1|73114.1|73127.4|73117.4|73134.5|73124.5|73121.8|73111.8|435
1695828000000|2023-09-27 15:20:00|73127.5|73117.5|73134.3|73124.3|73139.4|73129.4|73125.9|73115.9|454
1695828300000|2023-09-27 15:25:00|73134.9|73124.9|73133.9|73123.9|73140.8|73130.8|73128.8|73118.8|532
1695828600000|2023-09-27 15:30:00|73133.7|73123.7|73134|73124|73136.4|73126.4|73123.7|73109.6|501
1695828900000|2023-09-27 15:35:00|73133.9|73123.9|73122.8|73112.8|73134.1|73124.1|73120.4|73104.5|503
1695829200000|2023-09-27 15:40:00|73122.7|73112.7|73145.3|73135.3|73149|73139|73122.7|73112.7|483
1695829500000|2023-09-27 15:45:00|73145.4|73135.4|73136.3|73126.3|73145.4|73135.4|73135.4|73125.4|486
1695829800000|2023-09-27 15:50:00|73136.2|73126.2|73155.4|73145.4|73160.8|73146.3|73135.4|73125.4|502
1695830100000|2023-09-27 15:55:00|73155.9|73145.9|73150.3|73130.3|73162|73146.7|73137.5|73117.5|671
1695830400000|2023-09-27 16:00:00|73150.4|73130.4|73161.2|73141.2|73161.7|73141.7|73147.3|73127.3|595
1695830700000|2023-09-27 16:05:00|73161.3|73141.3|73138.4|73128.4|73163.2|73143.2|73133.9|73113.9|541
1695831000000|2023-09-27 16:10:00|73138.3|73128.3|73150.2|73140.2|73154.8|73140.9|73136|73122.9|441
1695831300000|2023-09-27 16:15:00|73149.9|73139.9|73149.2|73139.2|73149.9|73139.9|73143.1|73133.1|459
1695831600000|2023-09-27 16:20:00|73149.3|73139.3|73163|73143|73170.8|73157.2|73149.3|73139.3|444
1695831900000|2023-09-27 16:25:00|73163.1|73143.1|73164.1|73154.1|73170.8|73155|73156.1|73141.8|341
1695832200000|2023-09-27 16:30:00|73164|73154|73167.4|73157.4|73173.4|73163.4|73162.2|73152.2|404
1695832500000|2023-09-27 16:35:00|73167.3|73157.3|73176.9|73156.9|73179.1|73159.5|73167.3|73150.7|371
1695832800000|2023-09-27 16:40:00|73177.2|73157.2|73165.6|73155.6|73182.1|73168.3|73164.6|73154.6|397
1695833100000|2023-09-27 16:45:00|73165.7|73155.7|73175.4|73155.4|73175.7|73155.7|73158|73141.5|521
1695833400000|2023-09-27 16:50:00|73175.5|73155.5|73188.3|73168.3|73188.3|73172.5|73173.2|73155.4|309
1695833700000|2023-09-27 16:55:00|73188|73168|73174.5|73154.5|73188|73168|73173.8|73153.8|406
1695834000000|2023-09-27 17:00:00|73174.6|73154.6|73173|73153|73180.1|73160.1|73162.4|73146.2|603
1695834300000|2023-09-27 17:05:00|73172.9|73152.9|73174.9|73154.9|73180.5|73163.4|73172.8|73152.8|608
1695834600000|2023-09-27 17:10:00|73175.1|73155.1|73187.5|73167.5|73187.6|73167.6|73173.7|73155|530
1695834900000|2023-09-27 17:15:00|73187.6|73167.6|73189.4|73169.4|73194.8|73180.5|73182.5|73166.7|459
1695835200000|2023-09-27 17:20:00|73189.3|73169.3|73187.6|73177.6|73191.8|73181.8|73184.2|73169.3|463
1695835500000|2023-09-27 17:25:00|73187.8|73177.8|73206.1|73186.1|73206.8|73189.3|73187.8|73173.6|438
1695835800000|2023-09-27 17:30:00|73206.2|73186.2|73215.8|73195.8|73218.4|73198.4|73198|73180.2|552
1695836100000|2023-09-27 17:35:00|73216|73196|73219.1|73199.1|73220.2|73204.6|73213.8|73195.7|378
1695836400000|2023-09-27 17:40:00|73219.2|73199.2|73215.2|73195.2|73221.3|73201.3|73210.3|73194.8|452
1695836700000|2023-09-27 17:45:00|73214.8|73194.8|73208.3|73188.3|73215.2|73196.2|73196.2|73176.2|484
1695837000000|2023-09-27 17:50:00|73208.1|73188.1|73206.7|73196.7|73213.1|73196.8|73202.4|73184.6|420
1695837300000|2023-09-27 17:55:00|73206.8|73196.8|73217|73197|73218.7|73198.7|73206.7|73191.5|440
1695837600000|2023-09-27 18:00:00|73217.1|73197.1|73229.5|73219.5|73230.1|73220.1|73216.3|73196.3|388
1695837900000|2023-09-27 18:05:00|73229.4|73219.4|73246.8|73226.8|73246.9|73230.3|73226.5|73211.6|438
1695838200000|2023-09-27 18:10:00|73246.9|73226.9|73244.4|73224.4|73255.6|73235.6|73239.2|73224.3|422
1695838500000|2023-09-27 18:15:00|73244.5|73224.5|73240.3|73230.3|73246.9|73230.9|73238.1|73223.6|392
1695838800000|2023-09-27 18:20:00|73240.4|73230.4|73257.6|73247.6|73258.1|73248.1|73240.3|73225.8|345
1695839100000|2023-09-27 18:25:00|73257.7|73247.7|73266.6|73256.6|73276.5|73261.5|73257.2|73242.8|552
1695839400000|2023-09-27 18:30:00|73266.7|73256.7|73253.3|73233.3|73272.8|73256.7|73244.1|73224.1|684
1695839700000|2023-09-27 18:35:00|73253.2|73233.2|73225.5|73205.5|73253.2|73233.2|73221.1|73201.1|596
1695840000000|2023-09-27 18:40:00|73225.7|73205.7|73215.3|73195.3|73228.2|73211.1|73210.6|73190.6|447
1695840300000|2023-09-27 18:45:00|73215.4|73195.4|73227.9|73207.9|73227.9|73210.5|73212.3|73194.6|541
1695840600000|2023-09-27 18:50:00|73228|73208|73239.8|73229.8|73244.4|73229.9|73227.2|73207.2|505
1695840900000|2023-09-27 18:55:00|73239.7|73229.7|73251.5|73241.5|73257.1|73242.1|73239.6|73224.7|426
1695841200000|2023-09-27 19:00:00|73251.6|73241.6|73235.4|73215.4|73258.6|73243|73235|73215|533
1695841500000|2023-09-27 19:05:00|73235.8|73215.8|73222|73202|73236.3|73216.3|73217.1|73197.1|558
1695841800000|2023-09-27 19:10:00|73221.8|73201.8|73217.6|73197.6|73222.9|73202.9|73213.6|73193.6|635
1695842100000|2023-09-27 19:15:00|73217.3|73197.3|73219.1|73199.1|73222.1|73202.1|73215.3|73195.3|625
1695842400000|2023-09-27 19:20:00|73218.9|73198.9|73229.5|73209.5|73229.7|73209.7|73218.8|73198.8|455
1695842700000|2023-09-27 19:25:00|73229.4|73209.4|73212.6|73192.6|73230.9|73210.9|73209.5|73189.5|574
1695843000000|2023-09-27 19:30:00|73212.5|73192.5|73209.1|73189.1|73218.5|73199.1|73209|73189|516
1695843300000|2023-09-27 19:35:00|73209|73189|73208.8|73188.8|73217.5|73197.5|73207.3|73187.3|561
1695843600000|2023-09-27 19:40:00|73208.9|73188.9|73227.5|73207.5|73228.8|73208.8|73208.5|73188.5|559
1695843900000|2023-09-27 19:45:00|73227.6|73207.6|73220.6|73200.6|73230.8|73212.4|73219.9|73199.9|510
1695844200000|2023-09-27 19:50:00|73220.7|73200.7|73218.3|73198.3|73221.1|73201.1|73217.4|73197.4|376
1695844500000|2023-09-27 19:55:00|73218.5|73198.5|73213.3|73203.3|73222.1|73204.6|73213.3|73197.5|374
1695844800000|2023-09-27 20:00:00|73213.4|73203.4|73222.2|73202.2|73224.3|73204.3|73213.4|73197.3|424
1695845100000|2023-09-27 20:05:00|73222.3|73202.3|73222.6|73202.6|73223.9|73203.9|73220.5|73200.5|528
1695845400000|2023-09-27 20:10:00|73222.8|73202.8|73227.2|73207.2|73227.2|73207.2|73221.1|73201.1|441
1695845700000|2023-09-27 20:15:00|73227.4|73207.4|73225.2|73205.2|73227.4|73207.4|73223.6|73203.6|286
1695846000000|2023-09-27 20:20:00|73225|73205|73225.6|73205.6|73226.1|73206.1|73222.8|73202.8|527
1695846300000|2023-09-27 20:25:00|73225.5|73205.5|73228.3|73208.3|73234.6|73214.6|73223.3|73203.3|618
1695846600000|2023-09-27 20:30:00|73228.4|73208.4|73226.1|73206.1|73228.9|73208.9|73223.4|73203.4|345
1695846900000|2023-09-27 20:35:00|73226.2|73206.2|73230.8|73210.8|73231.2|73211.2|73225.5|73205.5|244
1695847200000|2023-09-27 20:40:00|73231|73211|73230.3|73210.3|73233.3|73213.3|73227.2|73207.2|258
1695847500000|2023-09-27 20:45:00|73230.6|73210.6|73230.2|73210.2|73230.7|73210.7|73228.1|73208.1|81
1695847800000|2023-09-27 20:50:00|73230.3|73210.3|73229.7|73209.7|73230.9|73210.9|73228.6|73208.6|56
1695848100000|2023-09-27 20:55:00|73229.3|73209.3|73275.4|73199.4|73275.4|73215.9|73229.2|73199.4|410
1695848400000|2023-09-27 21:00:00|73276.2|73195.4|73267.1|73184.1|73291.5|73196.2|73267|73182.3|76
1695848700000|2023-09-27 21:05:00|73266.5|73183.6|73259.3|73181.1|73269.1|73184.1|73258.3|73173.3|126
1695849000000|2023-09-27 21:10:00|73259.2|73181.2|73255.3|73181.8|73259.3|73183.9|73255.3|73181.2|54
1695849300000|2023-09-27 21:15:00|73255.2|73181.7|73252|73174.4|73257.7|73181.8|73250.4|73174.4|50
1695849600000|2023-09-27 21:20:00|73253.5|73174.5|73250.8|73176.2|73253.7|73176.5|73248.4|73174.5|47
1695849900000|2023-09-27 21:25:00|73250.9|73179.7|73250.2|73181.8|73251.6|73182.1|73250.2|73178.8|45
1695850200000|2023-09-27 21:30:00|73248.9|73181.9|73244.7|73182.2|73249.4|73189.2|73242.2|73181.1|178
1695850500000|2023-09-27 21:35:00|73244.6|73182.1|73246.9|73179.4|73254.5|73183.3|73238.8|73176.4|198
1695850800000|2023-09-27 21:40:00|73246.8|73179.3|73248.5|73182.7|73250.9|73183.1|73244.6|73178.7|162
1695851100000|2023-09-27 21:45:00|73245.6|73189.1|73253.8|73191.7|73255.3|73194.2|73242.5|73186.9|160
1695851400000|2023-09-27 21:50:00|73253.1|73191.6|73255.4|73188.9|73257.4|73193.8|73251.5|73187.1|81
1695851700000|2023-09-27 21:55:00|73252.6|73191|73249.8|73191|73257.3|73192.5|73248.7|73179.1|170
1695852000000|2023-09-27 22:00:00|73249.7|73190.9|73247.4|73196.5|73257.3|73199.2|73241.2|73186.6|452
1695852300000|2023-09-27 22:05:00|73247.5|73196.6|73253.1|73196.6|73261.2|73203.2|73242.5|73188.4|376
1695852600000|2023-09-27 22:10:00|73252.9|73196|73221.8|73201.8|73256.8|73207|73220.1|73190|400
1695852900000|2023-09-27 22:15:00|73220.5|73200.5|73243.1|73192|73248.2|73201.6|73217|73188|428
1695853200000|2023-09-27 22:20:00|73243.4|73192.3|73222.6|73202.6|73243.4|73203|73217.5|73186.3|247
1695853500000|2023-09-27 22:25:00|73222.4|73202.4|73225.8|73205.8|73227.5|73207.5|73217.4|73197.4|345
1695853800000|2023-09-27 22:30:00|73226|73206|73217.4|73197.4|73227.7|73207.7|73216.4|73196.4|338
1695854100000|2023-09-27 22:35:00|73217.2|73197.2|73222.4|73202.4|73243.7|73203|73212.2|73189.3|484
1695854400000|2023-09-27 22:40:00|73222.5|73202.5|73247.4|73181.4|73247.8|73203.6|73217.5|73181|303
1695854700000|2023-09-27 22:45:00|73247.2|73181.7|73246.1|73187.5|73250.7|73191.9|73240|73178.7|134
1695855000000|2023-09-27 22:50:00|73248.6|73187.8|73244.9|73184|73249.7|73188.1|73243.6|73179.9|188
1695855300000|2023-09-27 22:55:00|73245|73184.1|73249.1|73183.5|73250.9|73192.6|73242|73181|165
1695855600000|2023-09-27 23:00:00|73248.9|73184.3|73226.3|73194.4|73249|73194.4|73219.8|73184|253
1695855900000|2023-09-27 23:05:00|73227.1|73193.5|73232.7|73212.7|73256.3|73230.8|73220.9|73183|418
1695856200000|2023-09-27 23:10:00|73232.8|73212.8|73227.5|73207.5|73236.2|73216.2|73223.7|73203.7|394
1695856500000|2023-09-27 23:15:00|73227.6|73207.6|73229.1|73209.1|73231.3|73211.3|73225.3|73205.3|182
1695856800000|2023-09-27 23:20:00|73229.2|73209.2|73228.7|73208.7|73230.3|73210.3|73224.1|73204.1|152
1695857100000|2023-09-27 23:25:00|73228.6|73208.6|73233.5|73213.5|73234|73214|73225.9|73205.9|328
1695857400000|2023-09-27 23:30:00|73233.6|73213.6|73251.8|73231.8|73274.4|73254.4|73233.6|73213.6|575
1695857700000|2023-09-27 23:35:00|73251.9|73231.9|73251.8|73231.8|73252.6|73232.6|73250|73230|224
1695858000000|2023-09-27 23:40:00|73252|73232|73250.7|73230.7|73252.7|73232.7|73250|73230|249
1695858300000|2023-09-27 23:45:00|73250.6|73230.6|73253|73233|73255.6|73235.6|73248.3|73228.3|315
1695858600000|2023-09-27 23:50:00|73253.1|73233.1|73245.9|73225.9|73254.1|73234.1|73245.9|73225.9|418
1695858900000|2023-09-27 23:55:00|73246|73226|73246.2|73226.2|73253.7|73233.7|73245.4|73225.4|293
1695859200000|2023-09-28 00:00:00|73245.6|73225.6|73236|73216|73247.8|73227.8|73230.6|73210.6|571
1695859500000|2023-09-28 00:05:00|73236.2|73216.2|73232.5|73212.5|73240.9|73220.9|73225.5|73205.5|468
1695859800000|2023-09-28 00:10:00|73232.4|73212.4|73230.9|73210.9|73238.4|73218.4|73230.1|73210.1|414
1695860100000|2023-09-28 00:15:00|73231|73211|73226|73206|73232.1|73212.1|73221|73201|326
1695860400000|2023-09-28 00:20:00|73226.1|73206.1|73230.6|73210.6|73233.3|73213.3|73225.3|73205.3|422
1695860700000|2023-09-28 00:25:00|73230.7|73210.7|73227.9|73207.9|73232.3|73212.3|73226.7|73206.7|393
1695861000000|2023-09-28 00:30:00|73227.6|73207.6|73229.8|73209.8|73230.3|73210.3|73224.7|73204.7|423
1695861300000|2023-09-28 00:35:00|73229.7|73209.7|73211.6|73201.6|73231.2|73211.2|73209.7|73194|395
1695861600000|2023-09-28 00:40:00|73211.5|73201.5|73212|73192|73214.8|73201.6|73206.4|73186.4|395
1695861900000|2023-09-28 00:45:00|73212.1|73192.1|73215.7|73195.7|73218.2|73198.2|73208.1|73188.1|308
1695862200000|2023-09-28 00:50:00|73215.6|73195.6|73221|73201|73224.8|73204.8|73212.8|73192.8|365
1695862500000|2023-09-28 00:55:00|73218|73198|73190.9|73170.9|73220.7|73200.7|73190.4|73170.4|436
1695862800000|2023-09-28 01:00:00|73190.8|73170.8|73206.1|73186.1|73208.1|73196|73190.1|73170.1|506
1695863100000|2023-09-28 01:05:00|73206.6|73186.6|73198.3|73188.3|73208|73197.1|73186.2|73173|649
1695863400000|2023-09-28 01:10:00|73198.8|73188.8|73190.4|73170.4|73200.7|73190.7|73181.4|73165.1|498
1695863700000|2023-09-28 01:15:00|73190.5|73170.5|73231|73221|73286.4|73266.4|73186.6|73166.6|895
1695864000000|2023-09-28 01:20:00|73237.6|73217.6|73195.4|73175.4|73240.2|73224.9|73186.6|73168.7|622
1695864300000|2023-09-28 01:25:00|73194.1|73174.1|73180.9|73160.9|73194.1|73175.2|73165.6|73155.6|480
1695864600000|2023-09-28 01:30:00|73180.8|73160.8|73175.3|73155.3|73183.5|73163.5|73164.1|73144.1|614
1695864900000|2023-09-28 01:35:00|73176.2|73156.2|73176.4|73156.4|73195.2|73175.2|73167.5|73154.1|581
1695865200000|2023-09-28 01:40:00|73176.3|73156.3|73173.6|73163.6|73178.5|73165.9|73168.1|73153.4|423
1695865500000|2023-09-28 01:45:00|73173.5|73163.5|73171.4|73161.4|73185.6|73165.6|73168.7|73157.1|477
1695865800000|2023-09-28 01:50:00|73171.2|73161.2|73172.9|73162.9|73180.7|73168.6|73166.3|73155.1|458
1695866100000|2023-09-28 01:55:00|73172.8|73162.8|73172.4|73162.4|73188.2|73172.5|73168.5|73158.5|458
1695866400000|2023-09-28 02:00:00|73172.3|73162.3|73164.6|73154.6|73173.2|73163.2|73162.7|73152.7|565
1695866700000|2023-09-28 02:05:00|73164.5|73154.5|73157.3|73147.3|73172|73162|73154.9|73144.9|501
1695867000000|2023-09-28 02:10:00|73156.1|73146.1|73174.4|73154.4|73174.5|73155.5|73154.6|73141.9|532
1695867300000|2023-09-28 02:15:00|73174.3|73154.3|73180.2|73170.2|73194.2|73174.2|73172.1|73152.7|452
1695867600000|2023-09-28 02:20:00|73180.3|73170.3|73170.7|73150.7|73184.5|73170.4|73164.9|73149.6|493
1695867900000|2023-09-28 02:25:00|73170.8|73150.8|73173.2|73153.2|73177.1|73167.1|73162.9|73150.3|488
1695868200000|2023-09-28 02:30:00|73173.4|73153.4|73178.4|73158.4|73178.6|73162|73166.5|73152.1|456
1695868500000|2023-09-28 02:35:00|73178.5|73158.5|73179|73169|73187.3|73169.9|73171|73154.6|455
1695868800000|2023-09-28 02:40:00|73179.1|73169.1|73174.8|73164.8|73182|73172|73171.1|73161.1|426
1695869100000|2023-09-28 02:45:00|73174.7|73164.7|73182.6|73172.6|73189.4|73173.4|73173.2|73163.2|368
1695869400000|2023-09-28 02:50:00|73182.7|73172.7|73170.9|73150.9|73184.8|73174.8|73165.6|73150.2|357
1695869700000|2023-09-28 02:55:00|73172.7|73152.7|73164.3|73154.3|73173.5|73159.7|73162.6|73149.9|431
1695870000000|2023-09-28 03:00:00|73164.2|73154.2|73160.1|73150.1|73165.4|73155.4|73159.4|73149.4|346
1695870300000|2023-09-28 03:05:00|73160|73150|73164.3|73154.3|73167.9|73157.1|73159.9|73143|226
1695870600000|2023-09-28 03:10:00|73164.4|73154.4|73172.6|73152.6|73175.7|73159.4|73163|73149.3|352
1695870900000|2023-09-28 03:15:00|73172.5|73152.5|73156.4|73146.4|73172.6|73157|73156.4|73146.4|318
1695871200000|2023-09-28 03:20:00|73156.5|73146.5|73160.4|73150.4|73160.5|73150.5|73154.4|73144.4|327
1695871500000|2023-09-28 03:25:00|73160.3|73150.3|73155.4|73145.4|73168.4|73153.4|73155.2|73145.2|318
1695871800000|2023-09-28 03:30:00|73155.3|73145.3|73158.8|73148.8|73161|73151|73153.1|73143.1|323
1695872100000|2023-09-28 03:35:00|73158.9|73148.9|73110.8|73100.8|73162.8|73152.8|73107|73091.8|456
1695872400000|2023-09-28 03:40:00|73110.7|73100.7|73099.4|73089.4|73120.4|73104.5|73094.3|73079.2|453
1695872700000|2023-09-28 03:45:00|73099.5|73089.5|73101.9|73091.9|73117.4|73100.5|73099.3|73084.4|386
1695873000000|2023-09-28 03:50:00|73102|73092|73085.4|73075.4|73102.7|73092.7|73085.3|73075.3|355
1695873300000|2023-09-28 03:55:00|73085.5|73075.5|73093.1|73083.1|73094|73084|73084.1|73074.1|342
1695873600000|2023-09-28 04:00:00|73093.2|73083.2|73106.1|73096.1|73106.3|73096.3|73089.3|73079.3|402
1695873900000|2023-09-28 04:05:00|73106.2|73096.2|73126.3|73106.3|73129|73109.4|73106.1|73096.1|445
1695874200000|2023-09-28 04:10:00|73126.2|73106.2|73128.8|73108.8|73130.2|73110.2|73125|73105|405
1695874500000|2023-09-28 04:15:00|73128.9|73108.9|73134.8|73124.8|73144.6|73128|73128.5|73108.5|383
1695874800000|2023-09-28 04:20:00|73134.7|73124.7|73128.5|73118.5|73140.4|73130.4|73124.1|73112.2|325
1695875100000|2023-09-28 04:25:00|73128.4|73118.4|73121.2|73111.2|73129.8|73119.8|73120|73110|254
1695875400000|2023-09-28 04:30:00|73121|73111|73113.8|73103.8|73123|73113|73113.8|73094.6|387
1695875700000|2023-09-28 04:35:00|73114.4|73104.4|73091.9|73081.9|73114.9|73104.9|73085.7|73073.5|452
1695876000000|2023-09-28 04:40:00|73091.8|73081.8|73090.4|73080.4|73098.2|73088.2|73090.2|73080.2|384
1695876300000|2023-09-28 04:45:00|73090.5|73080.5|73078.9|73068.9|73096|73086|73078.9|73068.9|299
1695876600000|2023-09-28 04:50:00|73079|73069|73084.2|73074.2|73084.2|73074.2|73078.7|73068.7|254
1695876900000|2023-09-28 04:55:00|73084.3|73074.3|73075.3|73065.3|73087.7|73077.7|73075.2|73065.2|344
1695877200000|2023-09-28 05:00:00|73075.4|73065.4|73080.7|73070.7|73084.2|73074.2|73075|73065|422
1695877500000|2023-09-28 05:05:00|73080.8|73070.8|73090.8|73080.8|73095.6|73085.6|73080.7|73070.7|396
1695877800000|2023-09-28 05:10:00|73090.9|73080.9|73086.2|73076.2|73094.4|73084.4|73083.5|73073.5|383
1695878100000|2023-09-28 05:15:00|73086.4|73076.4|73085.9|73075.9|73089.3|73079.3|73083.1|73073.1|407
1695878400000|2023-09-28 05:20:00|73086.2|73076.2|73086.1|73076.1|73086.8|73076.8|73079.6|73069.6|379
1695878700000|2023-09-28 05:25:00|73086.2|73076.2|73098.1|73078.1|73098.7|73084.1|73086.1|73076.1|365
1695879000000|2023-09-28 05:30:00|73098.5|73078.5|73097.8|73087.8|73116.4|73098.9|73094.7|73078.5|740
1695879300000|2023-09-28 05:35:00|73097.7|73087.7|73103.6|73093.6|73110.4|73100.4|73097.7|73087.7|611
1695879600000|2023-09-28 05:40:00|73103.7|73093.7|73114.3|73104.3|73114.3|73104.3|73102.8|73089.2|477
1695879900000|2023-09-28 05:45:00|73114.2|73104.2|73116.1|73106.1|73117.4|73107.4|73109|73099|471
1695880200000|2023-09-28 05:50:00|73116.6|73106.6|73114.3|73104.3|73131|73113|73109.6|73097.9|438
1695880500000|2023-09-28 05:55:00|73114.7|73104.7|73127.7|73117.7|73131.5|73121.5|73114.3|73103.2|533
1695880800000|2023-09-28 06:00:00|73126.9|73116.9|73124.3|73114.3|73134|73124|73110.6|73100.6|603
1695881100000|2023-09-28 06:05:00|73124.8|73114.8|73123.6|73113.6|73131.8|73121.8|73121.6|73111.6|547
1695881400000|2023-09-28 06:10:00|73123.5|73113.5|73133.5|73123.5|73138.2|73128.2|73122.3|73112.3|592
1695881700000|2023-09-28 06:15:00|73133.3|73123.3|73127.7|73117.7|73133.9|73123.9|73125.3|73115.3|520
1695882000000|2023-09-28 06:20:00|73127.8|73117.8|73132.7|73122.7|73135.7|73125.7|73127|73117|386
1695882300000|2023-09-28 06:25:00|73132.8|73122.8|73136.3|73126.3|73141.9|73129.7|73128.9|73117.7|471
1695882600000|2023-09-28 06:30:00|73136.6|73126.6|73141.4|73131.4|73142.8|73132.8|73131.6|73121.6|449
1695882900000|2023-09-28 06:35:00|73140.9|73130.9|73141.1|73131.1|73145.3|73135.3|73137.3|73127.3|492
1695883200000|2023-09-28 06:40:00|73141.6|73131.6|73144.9|73134.9|73145.8|73135.8|73138.9|73128.9|437
1695883500000|2023-09-28 06:45:00|73145|73135|73148.8|73138.8|73149.3|73139.3|73137|73123.9|394
1695883800000|2023-09-28 06:50:00|73149.3|73139.3|73145.4|73125.4|73153.2|73143.2|73130.3|73120|569
1695884100000|2023-09-28 06:55:00|73139.3|73129.3|73088|73078|73139.3|73129.3|73086.4|73076.4|623
1695884400000|2023-09-28 07:00:00|73087.8|73077.8|73109.5|73099.5|73117.4|73105.5|73083.8|73068.6|617
1695884700000|2023-09-28 07:05:00|73109.4|73099.4|73126.7|73116.7|73128.7|73117.6|73109|73099|617
1695885000000|2023-09-28 07:10:00|73126.4|73116.4|73110.5|73100.5|73127|73117|73109.9|73099.9|541
1695885300000|2023-09-28 07:15:00|73109.9|73099.9|73099.3|73089.3|73115.4|73102.7|73096.4|73084.2|559
1695885600000|2023-09-28 07:20:00|73099.7|73089.7|73115.6|73105.6|73117.9|73106|73098.6|73088.6|550
1695885900000|2023-09-28 07:25:00|73115|73105|73109.6|73099.6|73120|73109.8|73106.3|73096.3|532
1695886200000|2023-09-28 07:30:00|73108.8|73098.8|73097.3|73087.3|73111.6|73101.6|73094|73084|559
1695886500000|2023-09-28 07:35:00|73097.4|73087.4|73106.4|73096.4|73109.5|73099.5|73096|73086|510
1695886800000|2023-09-28 07:40:00|73104.6|73094.6|73110.4|73100.4|73113.6|73103.6|73101.3|73091.3|442
1695887100000|2023-09-28 07:45:00|73110.3|73100.3|73096.2|73086.2|73110.6|73100.6|73095.5|73085.5|535
1695887400000|2023-09-28 07:50:00|73095.7|73085.7|73089.5|73079.5|73099.9|73089.9|73089.2|73079.2|432
1695887700000|2023-09-28 07:55:00|73089.4|73079.4|73098.5|73088.5|73101.4|73091.4|73088.6|73078.6|548
1695888000000|2023-09-28 08:00:00|73098.2|73088.2|73104.6|73094.6|73116.2|73099.4|73094.5|73079.7|634
1695888300000|2023-09-28 08:05:00|73104.7|73094.7|73115.9|73105.9|73122.2|73107.7|73102.1|73092.1|613
1695888600000|2023-09-28 08:10:00|73116|73106|73115.9|73105.9|73118.4|73108.4|73113.5|73103.5|559
1695888900000|2023-09-28 08:15:00|73116|73106|73121.5|73111.5|73121.8|73111.8|73103|73093|642
1695889200000|2023-09-28 08:20:00|73119.9|73109.9|73135.3|73125.3|73139.8|73129.8|73116.7|73106.4|518
1695889500000|2023-09-28 08:25:00|73135.2|73125.2|73137.4|73127.4|73155|73135.2|73133.2|73123.2|575
1695889800000|2023-09-28 08:30:00|73137.6|73127.6|73127.4|73117.4|73157.7|73137.7|73127.3|73117.3|614
1695890100000|2023-09-28 08:35:00|73127.3|73117.3|73128.1|73118.1|73135.5|73125.5|73124.6|73114.6|625
1695890400000|2023-09-28 08:40:00|73128|73118|73130.3|73120.3|73131.8|73121.8|73126.8|73116.8|333
1695890700000|2023-09-28 08:45:00|73130.4|73120.4|73122.2|73112.2|73133.7|73123.7|73122.1|73112.1|408
1695891000000|2023-09-28 08:50:00|73122.1|73112.1|73129.8|73119.8|73131|73121|73119|73109|521
1695891300000|2023-09-28 08:55:00|73129.9|73119.9|73129|73119|73133.4|73123.4|73127.4|73117.4|417
1695891600000|2023-09-28 09:00:00|73128|73118|73123.9|73113.9|73131.6|73121.6|73122.7|73112.7|464
1695891900000|2023-09-28 09:05:00|73123.8|73113.8|73123.1|73113.1|73130|73120|73118.3|73108.3|546
1695892200000|2023-09-28 09:10:00|73122.9|73112.9|73121.7|73111.7|73123.8|73113.8|73112.7|73102.7|511
1695892500000|2023-09-28 09:15:00|73121.8|73111.8|73116.3|73106.3|73123.7|73113.7|73107|73097|550
1695892800000|2023-09-28 09:20:00|73116.4|73106.4|73122.8|73112.8|73126|73116|73114|73104|533
1695893100000|2023-09-28 09:25:00|73124.7|73114.7|73144.2|73134.2|73146.8|73136.8|73124.7|73114.7|590
1695893400000|2023-09-28 09:30:00|73145.3|73135.3|73133.2|73123.2|73146|73136|73131.4|73121.4|500
1695893700000|2023-09-28 09:35:00|73133.1|73123.1|73119.8|73109.8|73135.5|73125.5|73119|73109|441
1695894000000|2023-09-28 09:40:00|73119.7|73109.7|73104.7|73084.7|73121.2|73111.2|73099.2|73079.2|591
1695894300000|2023-09-28 09:45:00|73104.5|73084.5|73088.6|73068.6|73104.9|73091.6|73083|73068.5|600
1695894600000|2023-09-28 09:50:00|73088.7|73068.7|73102.1|73092.1|73105.6|73095.6|73083.1|73063.3|592
1695894900000|2023-09-28 09:55:00|73102|73092|73093.5|73083.5|73107.8|73092.5|73091.3|73076.4|422
1695895200000|2023-09-28 10:00:00|73093.7|73083.7|73091.7|73071.7|73093.8|73083.8|73081.9|73065.7|493
1695895500000|2023-09-28 10:05:00|73091.2|73071.2|73085.3|73065.3|73092.3|73072.3|73083.4|73063.4|479
1695895800000|2023-09-28 10:10:00|73085.1|73065.1|73053.7|73033.7|73085.4|73065.4|73050.2|73030.2|626
1695896100000|2023-09-28 10:15:00|73053.6|73033.6|73067.7|73057.7|73072.1|73057.8|73048.2|73030.8|548
1695896400000|2023-09-28 10:20:00|73067.6|73057.6|73070.6|73060.6|73080.8|73068.2|73066.6|73056.1|417
1695896700000|2023-09-28 10:25:00|73070.7|73060.7|73079.9|73069.9|73080.3|73070.3|73070.7|73060.7|443
1695897000000|2023-09-28 10:30:00|73079.6|73069.6|73074.6|73064.6|73079.6|73069.6|73072.2|73057.9|390
1695897300000|2023-09-28 10:35:00|73074.5|73064.5|73068.6|73058.6|73080.9|73064.5|73068.1|73053.8|509
1695897600000|2023-09-28 10:40:00|73068.8|73058.8|73068.5|73058.5|73069.6|73059.6|73065.2|73055.2|499
1695897900000|2023-09-28 10:45:00|73068.2|73058.2|73057.2|73047.2|73075|73065|73053.5|73043.5|385
1695898200000|2023-09-28 10:50:00|73057.1|73047.1|73066|73056|73070.5|73056.3|73056.8|73046.8|356
1695898500000|2023-09-28 10:55:00|73065.9|73055.9|73069.1|73059.1|73071.6|73061.6|73065.9|73055.9|381
1695898800000|2023-09-28 11:00:00|73068.9|73058.9|73066.6|73056.6|73069.2|73059.2|73064.2|73054.2|453
1695899100000|2023-09-28 11:05:00|73066.9|73056.9|73054.4|73044.4|73075|73057.9|73054.4|73037.7|497
1695899400000|2023-09-28 11:10:00|73054.5|73044.5|73059.7|73049.7|73060.3|73050.3|73052.8|73042.8|333
1695899700000|2023-09-28 11:15:00|73060.3|73050.3|73064.1|73054.1|73065.4|73055.4|73060.3|73050.3|297
1695900000000|2023-09-28 11:20:00|73064.2|73054.2|73058|73048|73065|73055|73056.8|73046.8|358
1695900300000|2023-09-28 11:25:00|73058.3|73048.3|73054.6|73044.6|73060.1|73050.1|73053.7|73043.7|400
1695900600000|2023-09-28 11:30:00|73054.5|73044.5|73047.7|73037.7|73054.9|73044.9|73047.3|73037.3|308
1695900900000|2023-09-28 11:35:00|73047.5|73037.5|73052.8|73042.8|73058.6|73045.1|73042.1|73032.1|466
1695901200000|2023-09-28 11:40:00|73052.6|73042.6|73041.3|73031.3|73052.8|73042.8|73037.4|73027.4|447
1695901500000|2023-09-28 11:45:00|73041.2|73031.2|73041.1|73031.1|73048.7|73038.7|73036.7|73026.7|507
1695901800000|2023-09-28 11:50:00|73041.2|73031.2|73034.8|73024.8|73042.2|73032.2|73032.3|73022.3|492
1695902100000|2023-09-28 11:55:00|73034.9|73024.9|73041.5|73031.5|73042.1|73032.1|73029.4|73019.4|396
1695902400000|2023-09-28 12:00:00|73041.4|73031.4|73038|73028|73048.5|73038.5|73033.7|73023.7|561
1695902700000|2023-09-28 12:05:00|73038.1|73028.1|73054.1|73044.1|73054.5|73044.5|73033.7|73023.7|601
1695903000000|2023-09-28 12:10:00|73053.8|73043.8|73060.1|73050.1|73067.9|73055.3|73051.6|73041.6|602
1695903300000|2023-09-28 12:15:00|73060.2|73050.2|73059.2|73049.2|73062.7|73052.7|73055.1|73045.1|530
1695903600000|2023-09-28 12:20:00|73059.3|73049.3|73066.3|73046.3|73066.3|73053.8|73054|73041.9|596
1695903900000|2023-09-28 12:25:00|73066.2|73046.2|73068.8|73048.8|73071.1|73055.8|73063.1|73043.1|454
1695904200000|2023-09-28 12:30:00|73069.5|73049.5|73014.6|72994.6|73071.9|73051.9|73008.8|72993.6|813
1695904500000|2023-09-28 12:35:00|73013.9|72993.9|73044.4|73024.4|73049|73032.5|73002.8|72987.8|716
1695904800000|2023-09-28 12:40:00|73044.6|73024.6|73069.2|73049.2|73069.2|73054.6|73039.1|73024.6|727
1695905100000|2023-09-28 12:45:00|73064.8|73054.8|73084.7|73074.7|73088.7|73075.5|73063.2|73046.9|779
1695905400000|2023-09-28 12:50:00|73084.8|73074.8|73065.2|73045.2|73094.1|73084.1|73058.4|73039.7|812
1695905700000|2023-09-28 12:55:00|73065|73045|73081.3|73061.3|73086.5|73071.2|73061.4|73043.8|756
1695906000000|2023-09-28 13:00:00|73081.6|73061.6|73059.7|73039.7|73085.3|73067.7|73052.2|73032.7|772
1695906300000|2023-09-28 13:05:00|73059.6|73039.6|73045.7|73025.7|73060.9|73040.9|73038.5|73018.5|713
1695906600000|2023-09-28 13:10:00|73045.8|73025.8|73045.6|73035.6|73054.2|73043.1|73039.5|73020.8|783
1695906900000|2023-09-28 13:15:00|73045.2|73035.2|73054.5|73044.5|73056.9|73046.9|73039.9|73027.8|702
1695907200000|2023-09-28 13:20:00|73054.4|73044.4|73043.8|73023.8|73055.1|73045.1|73034.5|73017.9|622
1695907500000|2023-09-28 13:25:00|73043.6|73023.6|73027.6|73017.6|73045.3|73030|73025.9|73013.2|690
1695907800000|2023-09-28 13:30:00|73027.4|73017.4|73022.7|73002.7|73037.6|73021.8|73018.2|73002.7|780
1695908100000|2023-09-28 13:35:00|73022.6|73002.6|73034.5|73024.5|73041.8|73031.8|73002.3|72984.3|817
1695908400000|2023-09-28 13:40:00|73034.4|73024.4|73047.8|73037.8|73051.4|73041.4|73028|73012.2|808
1695908700000|2023-09-28 13:45:00|73048.3|73038.3|73048.3|73038.3|73051.9|73041.9|73034.5|73021.1|744
1695909000000|2023-09-28 13:50:00|73047.9|73037.9|73033.2|73023.2|73048.1|73038.1|73031.3|73019|861
1695909300000|2023-09-28 13:55:00|73033.3|73023.3|73012.3|72992.3|73034.8|73024.8|73011.5|72991.5|736
1695909600000|2023-09-28 14:00:00|73012.5|72992.5|72988.7|72968.7|73012.5|72992.5|72988.1|72968.7|732
1695909900000|2023-09-28 14:05:00|72988.5|72968.5|72966|72946|72996.6|72986.6|72962.1|72942.1|738
1695910200000|2023-09-28 14:10:00|72966.1|72946.1|72934.1|72924.1|72966.9|72946.9|72931.4|72915.2|737
1695910500000|2023-09-28 14:15:00|72933.2|72923.2|72960.5|72950.5|72986.4|72976.4|72933.1|72921|712
1695910800000|2023-09-28 14:20:00|72960.1|72950.1|72950.7|72940.7|72965|72955|72948.3|72938.3|725
1695911100000|2023-09-28 14:25:00|72950.5|72940.5|72960.3|72950.3|72967.8|72957.8|72949.7|72939.7|686
1695911400000|2023-09-28 14:30:00|72960|72950|72998.2|72978.2|73006.2|72994.9|72958.9|72948.9|739
1695911700000|2023-09-28 14:35:00|72997.9|72977.9|73003|72993|73009.6|72998.6|72991.6|72972.7|695
1695912000000|2023-09-28 14:40:00|73002.4|72992.4|72991.8|72981.8|73011.6|72995.6|72989.7|72979.5|643
1695912300000|2023-09-28 14:45:00|72991.7|72981.7|72993.7|72983.7|72996.5|72986.5|72984.1|72974.1|671
1695912600000|2023-09-28 14:50:00|72992.6|72982.6|73004.5|72994.5|73008.7|72998.7|72986.7|72976.7|661
1695912900000|2023-09-28 14:55:00|73004.6|72994.6|72987.8|72967.8|73006.8|72996.5|72984.1|72967.8|728
1695913200000|2023-09-28 15:00:00|72987.7|72967.7|72985.6|72975.6|72993.3|72982.2|72973.2|72962|767
1695913500000|2023-09-28 15:05:00|72985.5|72975.5|72985.3|72965.3|72997.8|72987.8|72983|72964|706
1695913800000|2023-09-28 15:10:00|72985.4|72965.4|72990.9|72980.9|72994.5|72982.1|72975|72961.5|737
1695914100000|2023-09-28 15:15:00|72991|72981|72996.6|72986.6|73000.2|72986.6|72986.7|72975.9|605
1695914400000|2023-09-28 15:20:00|72996.7|72986.7|72974.5|72964.5|72998.9|72988.9|72971.9|72961.9|596
1695914700000|2023-09-28 15:25:00|72974.7|72964.7|72969.7|72959.7|72986.5|72971|72966.8|72956.8|607
1695915000000|2023-09-28 15:30:00|72969.6|72959.6|72968.2|72958.2|72972.6|72962.6|72966.5|72956.5|572
1695915300000|2023-09-28 15:35:00|72968.1|72958.1|72968.1|72958.1|72981.1|72967|72964.6|72954.6|524
1695915600000|2023-09-28 15:40:00|72967.9|72957.9|72946.3|72936.3|72967.9|72957.9|72946|72936|566
1695915900000|2023-09-28 15:45:00|72946.4|72936.4|72938.7|72928.7|72951.9|72936.8|72938.5|72923.9|600
1695916200000|2023-09-28 15:50:00|72943.6|72923.6|72936.6|72926.6|72944.4|72930.8|72934.4|72922.5|531
1695916500000|2023-09-28 15:55:00|72936.5|72926.5|72934.6|72924.6|72942.1|72932.1|72932.4|72922.4|477
1695916800000|2023-09-28 16:00:00|72934.5|72924.5|72931.4|72921.4|72940.9|72930.9|72931.4|72917.1|586
1695917100000|2023-09-28 16:05:00|72931.7|72921.7|72933.5|72923.5|72938.5|72928.5|72930.8|72920.8|470
1695917400000|2023-09-28 16:10:00|72933.7|72923.7|72932.6|72922.6|72937|72927|72932.4|72922.4|360
1695917700000|2023-09-28 16:15:00|72932.8|72922.8|72934.3|72924.3|72937.8|72927.8|72931|72921|400
1695918000000|2023-09-28 16:20:00|72934.2|72924.2|72937.6|72927.6|72942.6|72932.6|72933.5|72923.5|518
1695918300000|2023-09-28 16:25:00|72937.5|72927.5|72928.7|72918.7|72939.1|72929.1|72924.8|72914.8|493
1695918600000|2023-09-28 16:30:00|72928.8|72918.8|72917.5|72907.5|72931|72921|72916|72902.3|586
1695918900000|2023-09-28 16:35:00|72917.4|72907.4|72928.7|72918.7|72929.1|72919.1|72917|72902.1|392
1695919200000|2023-09-28 16:40:00|72928.3|72918.3|72928.6|72908.6|72929.7|72918.4|72921.1|72906.1|466
1695919500000|2023-09-28 16:45:00|72928.5|72908.5|72932|72922|72934|72922|72926.7|72906.7|416
1695919800000|2023-09-28 16:50:00|72931.9|72921.9|72944.8|72934.8|72945|72935|72927.7|72917.1|481
1695920100000|2023-09-28 16:55:00|72944.7|72934.7|72942.1|72932.1|72945.8|72935.8|72936.4|72926.4|483
1695920400000|2023-09-28 17:00:00|72942.2|72932.2|72951.5|72941.5|72956.1|72941.7|72941.3|72925.2|716
1695920700000|2023-09-28 17:05:00|72951.4|72941.4|72942.8|72932.8|72956.1|72944.2|72941.9|72931.9|599
1695921000000|2023-09-28 17:10:00|72942.7|72932.7|72943.6|72933.6|72950.2|72940.2|72942.4|72932.4|605
1695921300000|2023-09-28 17:15:00|72943.5|72933.5|72951.6|72931.6|72955.3|72937.6|72942.5|72930.7|548
1695921600000|2023-09-28 17:20:00|72951.5|72931.5|72933.5|72923.5|72952.4|72935.5|72932.5|72920.1|663
1695921900000|2023-09-28 17:25:00|72933.1|72923.1|72945.6|72935.6|72946.9|72936|72932.9|72920.8|624
1695922200000|2023-09-28 17:30:00|72944.8|72934.8|72953.3|72943.3|72954.1|72944.1|72944.6|72934.6|504
1695922500000|2023-09-28 17:35:00|72953.2|72943.2|72953.8|72933.8|72957.1|72943.7|72947.2|72932.3|534
1695922800000|2023-09-28 17:40:00|72953.9|72933.9|72965.3|72955.3|72967.8|72957.8|72952.2|72932.8|474
1695923100000|2023-09-28 17:45:00|72965.2|72955.2|72961.7|72951.7|72968.6|72958.6|72958.1|72948.1|428
1695923400000|2023-09-28 17:50:00|72961.6|72951.6|72958.2|72948.2|72964.2|72954.2|72957.1|72947.1|410
1695923700000|2023-09-28 17:55:00|72958.3|72948.3|72968.1|72958.1|72968.2|72958.2|72958|72948|347
1695924000000|2023-09-28 18:00:00|72968|72958|72964.4|72954.4|72968.4|72958.4|72961.8|72951.8|432
1695924300000|2023-09-28 18:05:00|72964.6|72954.6|72960.5|72940.5|72964.8|72954.8|72958.3|72939.2|426
1695924600000|2023-09-28 18:10:00|72960.6|72940.6|72947.9|72927.9|72960.8|72943.1|72947.8|72927.8|434
1695924900000|2023-09-28 18:15:00|72948|72928|72951.2|72941.2|72951.9|72941.9|72942.1|72927.9|350
1695925200000|2023-09-28 18:20:00|72951.3|72941.3|72954.8|72944.8|72962.6|72947.9|72950.4|72940.4|331
1695925500000|2023-09-28 18:25:00|72954.9|72944.9|72953|72943|72957.3|72945.8|72945.4|72932.9|389
1695925800000|2023-09-28 18:30:00|72952.9|72942.9|72966.9|72946.9|72966.9|72946.9|72952.9|72934.4|427
1695926100000|2023-09-28 18:35:00|72967|72947|72965.6|72955.6|72971.2|72955.8|72964.1|72944.1|424
1695926400000|2023-09-28 18:40:00|72965.5|72955.5|72951|72931|72966.3|72956.3|72950.3|72930.3|493
1695926700000|2023-09-28 18:45:00|72951.2|72931.2|72960.9|72950.9|72962.4|72952.4|72950|72930|503
1695927000000|2023-09-28 18:50:00|72960.8|72950.8|72961.8|72951.8|72969.3|72954.6|72959.8|72947.3|479
1695927300000|2023-09-28 18:55:00|72961.3|72951.3|72961.1|72951.1|72964|72954|72957.3|72947.3|493
1695927600000|2023-09-28 19:00:00|72961.2|72951.2|72961.6|72951.6|72964|72954|72961|72951|474
1695927900000|2023-09-28 19:05:00|72961.5|72951.5|72963.8|72953.8|72964.9|72954.9|72961|72951|459
1695928200000|2023-09-28 19:10:00|72963.9|72953.9|72964.1|72954.1|72973.4|72959.1|72963|72951.4|407
1695928500000|2023-09-28 19:15:00|72964.2|72954.2|72969.1|72949.1|72972|72956.2|72964|72946.4|476
1695928800000|2023-09-28 19:20:00|72969.2|72949.2|72969|72949|72972.2|72957.1|72966|72948.8|396
1695929100000|2023-09-28 19:25:00|72969.2|72949.2|72964.6|72954.6|72969.3|72955.4|72961.9|72946.9|299
1695929400000|2023-09-28 19:30:00|72964.5|72954.5|72969|72949|72969|72955.2|72962.5|72945.5|393
1695929700000|2023-09-28 19:35:00|72969.1|72949.1|72959|72949|72969.3|72952.5|72958.4|72942.4|416
1695930000000|2023-09-28 19:40:00|72958.9|72948.9|72962.1|72942.1|72965.6|72949.3|72958.4|72940.4|376
1695930300000|2023-09-28 19:45:00|72962.2|72942.2|72961.6|72941.6|72963.3|72943.3|72961.6|72941.6|369
1695930600000|2023-09-28 19:50:00|72961.5|72941.5|72955.7|72945.7|72962.5|72947.2|72955.3|72939.2|361
1695930900000|2023-09-28 19:55:00|72956|72946|72953.4|72933.4|72959.3|72946.8|72952.8|72932.8|320
1695931200000|2023-09-28 20:00:00|72953.9|72933.9|72957|72937|72957.7|72937.7|72953.7|72933.7|404
1695931500000|2023-09-28 20:05:00|72956.9|72936.9|72955.9|72935.9|72957|72941|72950.6|72934.7|67
1695931800000|2023-09-28 20:10:00|72956|72936|72959.1|72939.1|72961.1|72941.1|72955.9|72935.9|109
1695932100000|2023-09-28 20:15:00|72959|72939|72958|72938|72959.6|72942.3|72952|72936.5|84
1695932400000|2023-09-28 20:20:00|72957.8|72937.8|72957.1|72937.1|72958|72942.5|72952.4|72936.8|51
1695932700000|2023-09-28 20:25:00|72956.8|72936.8|72963.9|72943.9|72964.7|72944.7|72951.2|72936.4|143
1695933000000|2023-09-28 20:30:00|72964|72944|72961.2|72941.2|72964.1|72944.1|72961.2|72941.2|68
1695933300000|2023-09-28 20:35:00|72961.3|72941.3|72960.8|72940.8|72962|72942|72960.8|72940.8|46
1695933600000|2023-09-28 20:40:00|72961.1|72941.1|72957.5|72937.5|72963.5|72943.5|72956.5|72936.5|174
1695933900000|2023-09-28 20:45:00|72957.7|72937.7|72952.2|72932.2|72958.3|72938.3|72952|72932|156
1695934200000|2023-09-28 20:50:00|72952.3|72932.3|72950.6|72930.6|72960|72933.5|72942.1|72919.2|266
1695934500000|2023-09-28 20:55:00|72949.8|72929.8|72969.6|72924.8|72974.2|72943.9|72949.8|72924.8|188
1695934800000|2023-09-28 21:00:00|72970.1|72924.5|72974.1|72933.3|72981.4|72935.7|72970.1|72922.7|71
1695935100000|2023-09-28 21:05:00|72974.2|72933.5|72972.9|72935.7|72974.4|72935.9|72972.5|72933.5|26
1695935400000|2023-09-28 21:10:00|72972.6|72935.8|72975|72907.6|72977|72938.5|72967.5|72901.9|78
1695935700000|2023-09-28 21:15:00|72974.7|72907.7|72974.1|72900.9|72975.4|72908.2|72970.1|72900.2|55
1695936000000|2023-09-28 21:20:00|72974.2|72900.8|72972.7|72904.3|72975.6|72904.4|72972.4|72899.6|27
1695936300000|2023-09-28 21:25:00|72972.6|72902|72972.4|72902.1|72974.8|72904|72972.4|72901|48
1695936600000|2023-09-28 21:30:00|72970.6|72905.3|72966.3|72910.1|72971.7|72910.1|72966.3|72904.6|129
1695936900000|2023-09-28 21:35:00|72965.4|72910|72967|72907.5|72968|72911.2|72964.7|72906.4|92
1695937200000|2023-09-28 21:40:00|72967.1|72907.3|72967.5|72907.7|72969|72908.4|72966.1|72905.8|83
1695937500000|2023-09-28 21:45:00|72964.5|72908.3|72959.8|72912.4|72966.6|72912.5|72959.8|72906.7|108
1695937800000|2023-09-28 21:50:00|72959.9|72912.3|72972.4|72908.6|72972.4|72912.3|72959.9|72904.2|65
1695938100000|2023-09-28 21:55:00|72971.7|72908.3|72967.9|72909.6|72972.4|72913.4|72965.8|72906.3|64
1695938400000|2023-09-28 22:00:00|72968.3|72910|72964.5|72914.8|72968.8|72917.7|72961.3|72908.5|130
1695938700000|2023-09-28 22:05:00|72962.5|72914.7|72964.7|72914.5|72967.8|72920.4|72958.5|72909|91
1695939000000|2023-09-28 22:10:00|72966.6|72909.3|72966.6|72915.5|72968.2|72919.2|72961.3|72908|158
1695939300000|2023-09-28 22:15:00|72966.8|72915.3|72963.9|72917.5|72966.8|72922|72960|72913.9|123
1695939600000|2023-09-28 22:20:00|72965.3|72917.4|72960.5|72915.3|72965.5|72921.3|72956|72912.7|178
1695939900000|2023-09-28 22:25:00|72960.4|72915.5|72956.8|72916.7|72962.1|72919.8|72953.9|72912.4|126
1695940200000|2023-09-28 22:30:00|72957.5|72916.2|72960.1|72915.6|72962.5|72919.2|72957.5|72912.1|214
1695940500000|2023-09-28 22:35:00|72960.3|72915.8|72961.5|72916|72962.8|72920|72954.3|72912.6|128
1695940800000|2023-09-28 22:40:00|72961.4|72915.7|72960.1|72915.1|72963.4|72921|72956.9|72911.2|181
1695941100000|2023-09-28 22:45:00|72959.9|72915.2|72959.3|72920.5|72963.4|72920.7|72958.1|72913.1|137
1695941400000|2023-09-28 22:50:00|72959.1|72920.4|72960.8|72918.5|72963.5|72922.7|72958.9|72916.4|106
1695941700000|2023-09-28 22:55:00|72961|72918.4|72959|72919.6|72962.2|72921.4|72957.3|72914.1|173
1695942000000|2023-09-28 23:00:00|72959.7|72919.8|72957.2|72917.6|72960.7|72929|72949|72916.9|275
1695942300000|2023-09-28 23:05:00|72956.6|72917|72961.6|72926.9|72963.5|72929.4|72949.4|72917|294
1695942600000|2023-09-28 23:10:00|72961.8|72926.8|72953.8|72933.8|72962.9|72934.2|72953.7|72924.8|185
1695942900000|2023-09-28 23:15:00|72953.9|72933.9|72960.4|72928.5|72962|72934.3|72953.6|72926.1|217
1695943200000|2023-09-28 23:20:00|72960.7|72928.4|72961.2|72928|72963.4|72938.7|72953.7|72923.3|223
1695943500000|2023-09-28 23:25:00|72954.6|72934.6|72960.2|72928.2|72963.7|72939|72948.9|72923.1|510
1695943800000|2023-09-28 23:30:00|72960.1|72928.1|72955.4|72935.4|72962.3|72936.6|72949.8|72926.4|572
1695944100000|2023-09-28 23:35:00|72955.8|72935.8|72962.7|72942.7|72965|72945|72951.1|72926.3|614
1695944400000|2023-09-28 23:40:00|72962.6|72942.6|72965.3|72945.3|72968.6|72948.6|72956.8|72936.8|628
1695944700000|2023-09-28 23:45:00|72965.9|72945.9|72960.6|72940.6|72966|72946|72956.9|72936.9|414
1695945000000|2023-09-28 23:50:00|72960.7|72940.7|72963.3|72943.3|72965.5|72945.5|72959.8|72939.8|210
1695945300000|2023-09-28 23:55:00|72963.4|72943.4|72966.1|72946.1|72967.9|72947.9|72963.2|72943.2|230
1695945600000|2023-09-29 00:00:00|72966|72946|72961.4|72941.4|72969.6|72949.6|72960.9|72940.9|417
1695945900000|2023-09-29 00:05:00|72961.6|72941.6|72973.4|72953.4|72973.4|72953.4|72960.7|72940.7|263
1695946200000|2023-09-29 00:10:00|72973.5|72953.5|72974.8|72954.8|72982.4|72962.4|72973.2|72953.2|362
1695946500000|2023-09-29 00:15:00|72974.9|72954.9|72973.1|72953.1|72974.9|72954.9|72967.5|72947.5|332
1695946800000|2023-09-29 00:20:00|72973.3|72953.3|72970.9|72950.9|72975.2|72955.2|72970.5|72950.5|292
1695947100000|2023-09-29 00:25:00|72970.8|72950.8|72949.7|72929.7|72975.8|72955.8|72944.8|72924.8|465
1695947400000|2023-09-29 00:30:00|72949.6|72929.6|72943.9|72923.9|72949.9|72929.9|72936.9|72916.9|289
1695947700000|2023-09-29 00:35:00|72944.2|72924.2|72950.6|72930.6|72950.8|72930.8|72939.3|72919.3|280
1695948000000|2023-09-29 00:40:00|72950.8|72930.8|72981.8|72961.8|72981.9|72961.9|72950.4|72930.4|311
1695948300000|2023-09-29 00:45:00|72981.7|72961.7|72987|72967|72995.2|72975.2|72981.3|72961.3|278
1695948600000|2023-09-29 00:50:00|72987.1|72967.1|72992.6|72972.6|72999|72979|72986.9|72966.9|468
1695948900000|2023-09-29 00:55:00|72990.3|72970.3|72982|72962|72993.7|72973.7|72979.3|72959.3|458
1695949200000|2023-09-29 01:00:00|72982.1|72962.1|72979.2|72959.2|72985.5|72965.5|72976.9|72956.9|451
1695949500000|2023-09-29 01:05:00|72979.5|72959.5|72976|72956|72987|72967|72973.6|72953.6|468
1695949800000|2023-09-29 01:10:00|72976.6|72956.6|72965.7|72945.7|72985.2|72965.2|72961.5|72941.5|478
1695950100000|2023-09-29 01:15:00|72965.6|72945.6|72972.6|72952.6|72982.3|72962.3|72961.5|72941.5|508
1695950400000|2023-09-29 01:20:00|72972.7|72952.7|72971.4|72951.4|72972.7|72952.7|72959.2|72939.2|503
1695950700000|2023-09-29 01:25:00|72971.3|72951.3|72988.5|72968.5|72991.2|72971.2|72969.4|72949.4|574
1695951000000|2023-09-29 01:30:00|72990.9|72970.9|72944.5|72924.5|72992.8|72972.8|72921.4|72901.4|871
1695951300000|2023-09-29 01:35:00|72944.1|72924.1|72934.8|72914.8|72950.2|72930.2|72924.6|72904.6|832
1695951600000|2023-09-29 01:40:00|72934.6|72914.6|72938.6|72918.6|72949.5|72929.5|72922.9|72902.9|670
1695951900000|2023-09-29 01:45:00|72938.2|72918.2|72937.4|72917.4|72946.7|72926.7|72934.4|72914.4|624
1695952200000|2023-09-29 01:50:00|72936.6|72916.6|72926.8|72906.8|72941.7|72923.6|72926|72906|608
1695952500000|2023-09-29 01:55:00|72926.6|72906.6|72924.3|72904.3|72932.4|72912.4|72919.6|72899.6|518
1695952800000|2023-09-29 02:00:00|72924.4|72904.4|72844.7|72824.7|72924.4|72904.4|72844|72824|745
1695953100000|2023-09-29 02:05:00|72844.6|72824.6|72852.6|72832.6|72859.2|72839.2|72830|72810|600
1695953400000|2023-09-29 02:10:00|72852.1|72832.1|72843.1|72833.1|72852.3|72842.3|72841.7|72827.4|446
1695953700000|2023-09-29 02:15:00|72843|72833|72822.3|72812.3|72843.2|72833.2|72820.1|72810.1|414
1695954000000|2023-09-29 02:20:00|72822.5|72812.5|72831.8|72821.8|72843.5|72825.4|72816.9|72803.4|486
1695954300000|2023-09-29 02:25:00|72831.7|72821.7|72828.9|72818.9|72833.5|72823.5|72822.2|72812.2|405
1695954600000|2023-09-29 02:30:00|72828.7|72818.7|72873.1|72853.1|72875.4|72861.3|72826.3|72816.3|512
1695954900000|2023-09-29 02:35:00|72873|72853|72891.2|72871.2|72900|72880|72864|72849.4|592
1695955200000|2023-09-29 02:40:00|72891.7|72871.7|72877.1|72857.1|72892.7|72872.7|72862.7|72847.6|555
1695955500000|2023-09-29 02:45:00|72878.2|72858.2|72889|72869|72891.7|72874|72869.2|72857|468
1695955800000|2023-09-29 02:50:00|72888.9|72868.9|72889.4|72869.4|72892.2|72875.9|72881.1|72864.7|477
1695956100000|2023-09-29 02:55:00|72889.6|72869.6|72902.7|72882.7|72905.3|72887|72885.5|72868.6|431
1695956400000|2023-09-29 03:00:00|72902.8|72882.8|72945.2|72925.2|72959|72939|72902.8|72882.8|685
1695956700000|2023-09-29 03:05:00|72945.3|72925.3|72964.9|72944.9|72968.6|72948.6|72945.3|72925.3|431
1695957000000|2023-09-29 03:10:00|72965|72945|72955.6|72945.6|72965.9|72949.8|72950.3|72937.8|463
1695957300000|2023-09-29 03:15:00|72955.7|72945.7|72966|72946|72966.7|72947.8|72953.9|72933.9|524
1695957600000|2023-09-29 03:20:00|72966.1|72946.1|72956.6|72936.6|72966.1|72946.1|72951.9|72936.3|432
1695957900000|2023-09-29 03:25:00|72956.9|72936.9|72950|72930|72957.7|72937.7|72944.2|72924.2|547
1695958200000|2023-09-29 03:30:00|72949.7|72929.7|72944|72924|72953|72939.6|72941.2|72921.2|436
1695958500000|2023-09-29 03:35:00|72943.9|72923.9|72936.1|72916.1|72945.7|72925.7|72928.2|72911.3|518
1695958800000|2023-09-29 03:40:00|72936|72916|72938.1|72928.1|72940.6|72930.3|72933|72915.1|389
1695959100000|2023-09-29 03:45:00|72938.2|72928.2|72937.3|72927.3|72946.2|72936.2|72937.1|72927.1|343
1695959400000|2023-09-29 03:50:00|72937.2|72927.2|72944.2|72924.2|72948.6|72934.3|72937|72923.8|421
1695959700000|2023-09-29 03:55:00|72944.3|72924.3|72938.3|72928.3|72944.4|72928.9|72938.1|72919.9|390
1695960000000|2023-09-29 04:00:00|72938.1|72928.1|72933.7|72913.7|72947.7|72929.6|72927.9|72913.5|586
1695960300000|2023-09-29 04:05:00|72933.8|72913.8|72949|72929|72953.3|72933.3|72933.7|72913.7|395
1695960600000|2023-09-29 04:10:00|72948.9|72928.9|72928.8|72908.8|72951.7|72936.2|72925.9|72905.9|379
1695960900000|2023-09-29 04:15:00|72929|72909|72930.9|72910.9|72931.7|72916.6|72920.3|72900.3|478
1695961200000|2023-09-29 04:20:00|72930.8|72910.8|72942.2|72922.2|72943.5|72923.6|72929.5|72909.5|357
1695961500000|2023-09-29 04:25:00|72942.1|72922.1|72939.1|72919.1|72942.3|72922.5|72927.2|72908.5|430
1695961800000|2023-09-29 04:30:00|72938.9|72918.9|72929.7|72919.7|72944|72924|72927.4|72912.8|407
1695962100000|2023-09-29 04:35:00|72929.8|72919.8|72930.5|72920.5|72932.6|72922.6|72929.4|72919.4|330
1695962400000|2023-09-29 04:40:00|72930.4|72920.4|72937.1|72917.1|72937.4|72922.3|72924.4|72914.4|377
1695962700000|2023-09-29 04:45:00|72937.2|72917.2|72954.2|72934.2|72956.8|72937.8|72937.1|72917.1|453
1695963000000|2023-09-29 04:50:00|72954.5|72934.5|72947.1|72927.1|72959.2|72939.2|72945.2|72925.2|351
1695963300000|2023-09-29 04:55:00|72947.3|72927.3|72955.2|72935.2|72955.8|72937|72946.2|72926.2|393
1695963600000|2023-09-29 05:00:00|72955.7|72935.7|72952.1|72932.1|72962.4|72942.4|72947.6|72930.1|448
1695963900000|2023-09-29 05:05:00|72952|72932|72949.1|72929.1|72952.7|72932.7|72941.5|72921.5|395
1695964200000|2023-09-29 05:10:00|72949.2|72929.2|72941|72921|72949.5|72929.5|72937.7|72917.7|414
1695964500000|2023-09-29 05:15:00|72940.9|72920.9|72942.2|72922.2|72948.6|72928.6|72939|72919|499
1695964800000|2023-09-29 05:20:00|72942.4|72922.4|72945.8|72925.8|72946.2|72926.2|72938.3|72918.3|344
1695965100000|2023-09-29 05:25:00|72946.1|72926.1|72959.5|72939.5|72960.2|72940.2|72945.5|72925.5|579
1695965400000|2023-09-29 05:30:00|72959.7|72939.7|72962.9|72942.9|72966.9|72946.9|72957.1|72937.1|516
1695965700000|2023-09-29 05:35:00|72963|72943|72971.7|72951.7|72973.7|72953.7|72959.2|72939.2|479
1695966000000|2023-09-29 05:40:00|72971.6|72951.6|72968.6|72958.6|72975.9|72958.6|72964.2|72944.2|399
1695966300000|2023-09-29 05:45:00|72968.4|72958.4|72966.8|72946.8|72972.5|72958.4|72962.2|72944.7|458
1695966600000|2023-09-29 05:50:00|72966.9|72946.9|72951.8|72941.8|72968.9|72948.9|72951.3|72941.3|527
1695966900000|2023-09-29 05:55:00|72951.7|72941.7|72975.6|72955.6|72978.2|72958.2|72947|72937|529
1695967200000|2023-09-29 06:00:00|72975.3|72955.3|72967.6|72947.6|72975.3|72955.3|72960.7|72940.7|527
1695967500000|2023-09-29 06:05:00|72967.8|72947.8|72963.3|72943.3|72971|72951|72961.7|72941.7|613
1695967800000|2023-09-29 06:10:00|72963.2|72943.2|72952.5|72932.5|72964.2|72944.2|72943.4|72928.1|488
1695968100000|2023-09-29 06:15:00|72951.4|72931.4|72940.5|72920.5|72951.8|72937.5|72935.5|72918.4|613
1695968400000|2023-09-29 06:20:00|72940.3|72920.3|72941.1|72921.1|72949.4|72929.4|72938.5|72918.5|635
1695968700000|2023-09-29 06:25:00|72940.5|72920.5|72939|72919|72940.5|72920.5|72932.9|72912.9|576
1695969000000|2023-09-29 06:30:00|72938.7|72918.7|72937.7|72917.7|72943.3|72923.3|72933|72913|519
1695969300000|2023-09-29 06:35:00|72937.8|72917.8|72914.2|72894.2|72937.8|72917.8|72914.2|72894.2|484
1695969600000|2023-09-29 06:40:00|72913.7|72893.7|72894.8|72874.8|72915.4|72895.4|72891.3|72874.6|646
1695969900000|2023-09-29 06:45:00|72890.9|72880.9|72892.8|72872.8|72910.9|72890.9|72878.4|72858.4|686
1695970200000|2023-09-29 06:50:00|72892.7|72872.7|72881.1|72861.1|72894.2|72874.2|72871|72852.7|564
1695970500000|2023-09-29 06:55:00|72881.8|72861.8|72891.1|72871.1|72891.2|72871.2|72873.1|72857.5|564
1695970800000|2023-09-29 07:00:00|72891|72871|72895.7|72875.7|72902.2|72882.2|72879.5|72859.5|677
1695971100000|2023-09-29 07:05:00|72894.2|72874.2|72887.7|72867.7|72895.8|72875.8|72881.1|72861.1|711
1695971400000|2023-09-29 07:10:00|72888|72868|72862.6|72842.6|72889|72869|72855.1|72836.6|661
1695971700000|2023-09-29 07:15:00|72862.7|72842.7|72844|72834|72864.1|72850.3|72843.7|72830|553
1695972000000|2023-09-29 07:20:00|72843.9|72833.9|72841.8|72831.8|72853.7|72839.5|72840.8|72828.9|408
1695972300000|2023-09-29 07:25:00|72841.7|72831.7|72852.6|72842.6|72858.7|72848.7|72832.6|72822.6|524
1695972600000|2023-09-29 07:30:00|72853|72843|72829|72809|72853.3|72843.3|72824.5|72808.2|585
1695972900000|2023-09-29 07:35:00|72828.9|72808.9|72834.3|72814.3|72834.4|72817.1|72816|72801.7|507
1695973200000|2023-09-29 07:40:00|72834.2|72814.2|72854.4|72834.4|72857.6|72839.9|72828.5|72808.5|521
1695973500000|2023-09-29 07:45:00|72854.3|72834.3|72873.7|72853.7|72879.9|72859.9|72852.1|72832.1|615
1695973800000|2023-09-29 07:50:00|72873.9|72853.9|72875.3|72855.3|72879.5|72864.8|72868.6|72852.1|402
1695974100000|2023-09-29 07:55:00|72875.7|72855.7|72901.1|72891.1|72908.9|72894.4|72874.7|72855.7|442
1695974400000|2023-09-29 08:00:00|72899.5|72889.5|72912.2|72902.2|72916.6|72906.6|72898.2|72888.2|606
1695974700000|2023-09-29 08:05:00|72912.1|72902.1|72903.5|72883.5|72913.9|72902.7|72890.8|72870.8|696
1695975000000|2023-09-29 08:10:00|72903.4|72883.4|72896.6|72876.6|72908.7|72888.7|72891|72871|618
1695975300000|2023-09-29 08:15:00|72897|72877|72899.5|72879.5|72911.1|72891.1|72892.2|72872.2|549
1695975600000|2023-09-29 08:20:00|72899.4|72879.4|72889.4|72879.4|72909.3|72891.5|72888.1|72875|506
1695975900000|2023-09-29 08:25:00|72889.3|72879.3|72897.1|72877.1|72899.9|72888.3|72887.9|72876.4|448
1695976200000|2023-09-29 08:30:00|72897|72877|72898|72888|72913.2|72894.4|72893.9|72876.6|478
1695976500000|2023-09-29 08:35:00|72897.9|72887.9|72907.3|72887.3|72907.7|72890.9|72890.9|72875.9|470
1695976800000|2023-09-29 08:40:00|72907.2|72887.2|72923.9|72913.9|72924|72914|72904.2|72884.4|476
1695977100000|2023-09-29 08:45:00|72923.3|72913.3|72923.1|72903.1|72930|72913.9|72912.9|72898.1|617
1695977400000|2023-09-29 08:50:00|72923.5|72903.5|72910.2|72900.2|72927.1|72907.1|72909.4|72896.8|579
1695977700000|2023-09-29 08:55:00|72910.3|72900.3|72926.8|72906.8|72929.9|72909.9|72906.7|72891.5|475
1695978000000|2023-09-29 09:00:00|72926.7|72906.7|72943|72923|72948.6|72932.6|72925.1|72906.7|599
1695978300000|2023-09-29 09:05:00|72942.9|72922.9|72916.1|72896.1|72942.9|72923.1|72907.6|72894.1|538
1695978600000|2023-09-29 09:10:00|72915.6|72895.6|72922|72902|72923|72908.5|72911.8|72895.6|567
1695978900000|2023-09-29 09:15:00|72921.4|72901.4|72940.3|72920.3|72944.4|72924.4|72912.6|72892.6|604
1695979200000|2023-09-29 09:20:00|72940|72920|72937.5|72917.5|72941|72921|72935.6|72915.6|520
1695979500000|2023-09-29 09:25:00|72937.6|72917.6|72941.2|72921.2|72942|72922|72933.6|72913.6|549
1695979800000|2023-09-29 09:30:00|72941.5|72921.5|72940.1|72920.1|72949|72929|72937.2|72917.2|503
1695980100000|2023-09-29 09:35:00|72940|72920|72940.3|72920.3|72945.3|72925.3|72936.8|72916.8|527
1695980400000|2023-09-29 09:40:00|72940.6|72920.6|72926.8|72906.8|72947|72927|72926.2|72906.2|532
1695980700000|2023-09-29 09:45:00|72926.7|72906.7|72912.8|72902.8|72927.6|72913|72912|72902|406
1695981000000|2023-09-29 09:50:00|72912.4|72902.4|72897.8|72887.8|72912.4|72902.4|72893|72883|483
1695981300000|2023-09-29 09:55:00|72898|72888|72900.1|72880.1|72903|72888.5|72894.3|72879.3|441
1695981600000|2023-09-29 10:00:00|72894.9|72884.9|72895.1|72875.1|72901.4|72886.2|72882.3|72862.3|483
1695981900000|2023-09-29 10:05:00|72895|72875|72889.7|72869.7|72896.6|72876.6|72886.9|72866.9|388
1695982200000|2023-09-29 10:10:00|72889.8|72869.8|72874.6|72854.6|72890.4|72874.9|72866.9|72851|422
1695982500000|2023-09-29 10:15:00|72866.7|72856.7|72884.7|72874.7|72885.1|72875.1|72866.6|72856.6|438
1695982800000|2023-09-29 10:20:00|72884.8|72874.8|72885.1|72875.1|72890.8|72880.8|72883.9|72873.9|388
1695983100000|2023-09-29 10:25:00|72885.3|72875.3|72880.3|72870.3|72885.3|72875.3|72878.8|72868.8|407
1695983400000|2023-09-29 10:30:00|72880.2|72870.2|72905.7|72885.7|72907.1|72887.1|72874.9|72864.9|443
1695983700000|2023-09-29 10:35:00|72905.8|72885.8|72909.1|72889.1|72910.1|72890.1|72900.8|72880.8|371
1695984000000|2023-09-29 10:40:00|72909.3|72889.3|72896.3|72886.3|72910.2|72890.2|72895|72880.8|475
1695984300000|2023-09-29 10:45:00|72896.2|72886.2|72899.2|72879.2|72908.4|72888.4|72896|72876.2|510
1695984600000|2023-09-29 10:50:00|72899.3|72879.3|72898.9|72888.9|72903.9|72892.9|72895.3|72875.3|360
1695984900000|2023-09-29 10:55:00|72898.8|72888.8|72900.9|72890.9|72901.5|72891.5|72896.1|72886.1|361
1695985200000|2023-09-29 11:00:00|72900.8|72890.8|72903.7|72893.7|72918.2|72902.5|72898.9|72888.9|453
1695985500000|2023-09-29 11:05:00|72903.8|72893.8|72929.5|72909.5|72932.2|72914.4|72903.8|72889.9|427
1695985800000|2023-09-29 11:10:00|72929.7|72909.7|72934.2|72914.2|72938.6|72918.6|72928.7|72908.7|402
1695986100000|2023-09-29 11:15:00|72933.9|72913.9|72920.3|72900.3|72944|72924|72915.5|72900.3|545
1695986400000|2023-09-29 11:20:00|72920.5|72900.5|72919.9|72899.9|72925|72911.4|72916.2|72899.1|472
1695986700000|2023-09-29 11:25:00|72919.8|72899.8|72920.8|72900.8|72928.5|72911.5|72910.5|72899.3|419
1695987000000|2023-09-29 11:30:00|72920.9|72900.9|72940.9|72920.9|72941.3|72924|72919.4|72899.9|440
1695987300000|2023-09-29 11:35:00|72941|72921|72937.9|72917.9|72947.1|72927.1|72937.8|72917.8|502
1695987600000|2023-09-29 11:40:00|72937.8|72917.8|72924.1|72914.1|72942.5|72922.9|72921.5|72907.1|473
1695987900000|2023-09-29 11:45:00|72924|72914|72928|72918|72937.4|72922.2|72923.6|72911|442
1695988200000|2023-09-29 11:50:00|72927.6|72917.6|72934.5|72924.5|72934.8|72924.8|72927|72917|450
1695988500000|2023-09-29 11:55:00|72934.4|72924.4|72946.2|72926.2|72946.4|72931.4|72933.9|72918.1|452
1695988800000|2023-09-29 12:00:00|72946.1|72926.1|72931.4|72911.4|72948.7|72938.7|72924.4|72904.4|529
1695989100000|2023-09-29 12:05:00|72931.5|72911.5|72923.2|72913.2|72932.8|72913.8|72918.3|72904.8|458
1695989400000|2023-09-29 12:10:00|72923.6|72913.6|72912.2|72902.2|72924|72914|72910.2|72894.1|417
1695989700000|2023-09-29 12:15:00|72911.9|72901.9|72886.8|72876.8|72916.1|72904.8|72883.9|72868.4|570
1695990000000|2023-09-29 12:20:00|72886.7|72876.7|72881.1|72861.1|72895.6|72879.8|72876.9|72856.9|520
1695990300000|2023-09-29 12:25:00|72880.9|72860.9|72860.3|72840.3|72884.7|72864.7|72859.3|72839.3|420
1695990600000|2023-09-29 12:30:00|72862.7|72842.7|72910.1|72890.1|72923.1|72903.1|72846.2|72826.2|942
1695990900000|2023-09-29 12:35:00|72910|72890|72877.9|72857.9|72913.4|72893.4|72867.4|72853.6|792
1695991200000|2023-09-29 12:40:00|72878|72858|72855.8|72835.8|72882.7|72865.3|72852.6|72832.6|680
1695991500000|2023-09-29 12:45:00|72855.9|72835.9|72862.7|72842.7|72873.6|72855.4|72855.9|72835.9|641
1695991800000|2023-09-29 12:50:00|72862.8|72842.8|72843.1|72833.1|72865.2|72845.2|72841.4|72824.1|653
1695992100000|2023-09-29 12:55:00|72843|72833|72834.8|72824.8|72853.2|72840.2|72834.4|72816|647
1695992400000|2023-09-29 13:00:00|72834.6|72824.6|72885.2|72865.2|72890|72870|72833.7|72820.6|739
1695992700000|2023-09-29 13:05:00|72884.9|72864.9|72868.2|72848.2|72894.9|72878.7|72864.3|72847.6|665
1695993000000|2023-09-29 13:10:00|72868|72848|72853.7|72833.7|72869.5|72851.6|72853.6|72833.6|667
1695993300000|2023-09-29 13:15:00|72853.9|72833.9|72883.7|72863.7|72883.7|72863.7|72853.8|72833.8|587
1695993600000|2023-09-29 13:20:00|72883.8|72863.8|72888.9|72868.9|72891.2|72876.7|72875.9|72857.3|480
1695993900000|2023-09-29 13:25:00|72889|72869|72892.8|72872.8|72893|72873.5|72878.8|72860.2|546
1695994200000|2023-09-29 13:30:00|72893.1|72873.1|72901.9|72881.9|72909.4|72896.3|72890.7|72870.7|759
1695994500000|2023-09-29 13:35:00|72902|72882|72906.9|72886.9|72915.5|72895.5|72896.1|72876.1|654
1695994800000|2023-09-29 13:40:00|72906.6|72886.6|72916.7|72896.7|72919.5|72899.5|72894.5|72874.5|595
1695995100000|2023-09-29 13:45:00|72916.3|72896.3|72905.6|72895.6|72916.9|72897.7|72884.3|72864.3|756
1695995400000|2023-09-29 13:50:00|72905.8|72895.8|72908.7|72898.7|72917.9|72907.9|72905.5|72895.5|595
1695995700000|2023-09-29 13:55:00|72908.5|72898.5|72905.7|72885.7|72924.1|72904.1|72900.9|72880.9|575
1695996000000|2023-09-29 14:00:00|72905.1|72885.1|72913.6|72893.6|72920.9|72904.5|72888.7|72868.7|691
1695996300000|2023-09-29 14:05:00|72913|72893|72916.9|72906.9|72923.9|72911.1|72904.1|72891.6|604
1695996600000|2023-09-29 14:10:00|72917|72907|72920.7|72910.7|72920.8|72910.8|72908.5|72898.5|653
1695996900000|2023-09-29 14:15:00|72920.5|72910.5|72927.8|72917.8|72934.2|72924.2|72919.7|72909.7|542
1695997200000|2023-09-29 14:20:00|72927.7|72917.7|72949.1|72929.1|72949.5|72934.5|72927.1|72917.1|588
1695997500000|2023-09-29 14:25:00|72945.3|72935.3|72954.1|72934.1|72955.7|72935.7|72933.4|72913.4|711
1695997800000|2023-09-29 14:30:00|72953.9|72933.9|72952.6|72932.6|72954.7|72936.1|72940.9|72920.9|649
1695998100000|2023-09-29 14:35:00|72952.4|72932.4|72942.9|72922.9|72955.1|72942.3|72935.2|72918.8|633
1695998400000|2023-09-29 14:40:00|72943|72923|72931.5|72911.5|72944.9|72927.7|72923.5|72908|769
1695998700000|2023-09-29 14:45:00|72931.9|72911.9|72926.4|72906.4|72934.3|72914.3|72919.8|72899.8|780
1695999000000|2023-09-29 14:50:00|72926.9|72906.9|72879.2|72859.2|72927.5|72907.5|72871.9|72851.9|839
1695999300000|2023-09-29 14:55:00|72878.4|72858.4|72867.6|72847.6|72897.4|72877.4|72853.3|72833.3|956
1695999600000|2023-09-29 15:00:00|72869.1|72849.1|72911.7|72891.7|72914.4|72894.4|72861.6|72841.6|871
1695999900000|2023-09-29 15:05:00|72912.3|72892.3|72909.7|72899.7|72927|72907|72907.2|72891.6|717
1696000200000|2023-09-29 15:10:00|72909.8|72899.8|72904.7|72884.7|72912.6|72899.8|72897.6|72884.7|657
1696000500000|2023-09-29 15:15:00|72904.5|72884.5|72907.3|72897.3|72916.8|72901.4|72900.5|72884.5|629
1696000800000|2023-09-29 15:20:00|72907.1|72897.1|72907.8|72887.8|72912.4|72897.1|72898.2|72884.4|608
1696001100000|2023-09-29 15:25:00|72908|72888|72922|72902|72932.7|72912.7|72900.9|72885.7|723
1696001400000|2023-09-29 15:30:00|72922.4|72902.4|72926.7|72906.7|72928.9|72908.9|72911.4|72891.4|612
1696001700000|2023-09-29 15:35:00|72926.8|72906.8|72947.4|72927.4|72951.6|72931.6|72926.8|72906.8|737
1696002000000|2023-09-29 15:40:00|72947.3|72927.3|72939.9|72919.9|72953.4|72933.4|72939.3|72919.3|729
1696002300000|2023-09-29 15:45:00|72939.8|72919.8|72938.5|72918.5|72945.8|72925.8|72932.1|72916.3|605
1696002600000|2023-09-29 15:50:00|72938.4|72918.4|72954.5|72934.5|72957.2|72937.2|72938.1|72918.1|691
1696002900000|2023-09-29 15:55:00|72954.8|72934.8|72948.8|72928.8|72955.4|72935.4|72941.8|72921.8|609
1696003200000|2023-09-29 16:00:00|72948.6|72928.6|72947.3|72927.3|72950.5|72930.5|72941.7|72921.7|673
1696003500000|2023-09-29 16:05:00|72947.6|72927.6|72948|72928|72949.4|72929.4|72942|72922|599
1696003800000|2023-09-29 16:10:00|72948.1|72928.1|72957|72937|72957.6|72937.6|72945.3|72925.3|532
1696004100000|2023-09-29 16:15:00|72956.9|72936.9|72954.8|72934.8|72966.4|72946.4|72951|72931|464
1696004400000|2023-09-29 16:20:00|72954.9|72934.9|72951.4|72941.4|72955.8|72944.1|72949.9|72930.8|373
1696004700000|2023-09-29 16:25:00|72951.6|72941.6|72942.6|72922.6|72952.3|72942.3|72938.2|72918.2|403
1696005000000|2023-09-29 16:30:00|72942.5|72922.5|72948.8|72928.8|72952.5|72932.5|72941.8|72921.8|438
1696005300000|2023-09-29 16:35:00|72948.4|72928.4|72944.3|72924.3|72949.3|72929.3|72939.2|72919.2|511
1696005600000|2023-09-29 16:40:00|72944.7|72924.7|72955.2|72935.2|72955.3|72935.3|72938.6|72918.6|517
1696005900000|2023-09-29 16:45:00|72955.1|72935.1|72952.7|72932.7|72956.2|72936.2|72937.5|72917.5|619
1696006200000|2023-09-29 16:50:00|72952.8|72932.8|72958.7|72938.7|72959.1|72939.1|72950.8|72930.8|559
1696006500000|2023-09-29 16:55:00|72958.8|72938.8|72957.9|72937.9|72962.9|72942.9|72955.3|72935.3|565
1696006800000|2023-09-29 17:00:00|72957.8|72937.8|72960.7|72940.7|72965.7|72945.7|72953.4|72937.3|579
1696007100000|2023-09-29 17:05:00|72960.5|72940.5|72983.2|72963.2|72988.1|72968.1|72960|72940|458
1696007400000|2023-09-29 17:10:00|72984.1|72964.1|72981.2|72961.2|72988.3|72973.9|72975.9|72958.7|577
1696007700000|2023-09-29 17:15:00|72981.3|72961.3|72974.5|72954.5|72984.5|72964.5|72972|72952|625
1696008000000|2023-09-29 17:20:00|72974.3|72954.3|72963.9|72943.9|72975.2|72955.2|72960.2|72940.2|563
1696008300000|2023-09-29 17:25:00|72964|72944|72959.2|72939.2|72968.7|72948.7|72959.1|72939.1|594
1696008600000|2023-09-29 17:30:00|72959.1|72939.1|72964.7|72944.7|72966.7|72946.7|72953.6|72933.6|600
1696008900000|2023-09-29 17:35:00|72964.6|72944.6|72964|72944|72971.5|72951.5|72961.6|72941.6|630
1696009200000|2023-09-29 17:40:00|72964.1|72944.1|72972.5|72952.5|72972.7|72952.7|72961.9|72941.9|661
1696009500000|2023-09-29 17:45:00|72972.6|72952.6|72971.4|72951.4|72973.9|72953.9|72967.7|72947.7|574
1696009800000|2023-09-29 17:50:00|72971.5|72951.5|72973.4|72953.4|72976.6|72956.6|72970.8|72950.8|537
1696010100000|2023-09-29 17:55:00|72972.9|72952.9|72970.6|72950.6|72976.8|72956.8|72968.1|72948.1|544
1696010400000|2023-09-29 18:00:00|72970.7|72950.7|72971.6|72951.6|72978|72958|72969.7|72949.7|529
1696010700000|2023-09-29 18:05:00|72971.7|72951.7|72975.3|72955.3|72977.8|72957.8|72967.9|72947.9|613
1696011000000|2023-09-29 18:10:00|72975.2|72955.2|72978.8|72958.8|72982.5|72962.5|72974.8|72954.8|522
1696011300000|2023-09-29 18:15:00|72978.9|72958.9|72981|72961|72987.3|72967.3|72978.8|72958.8|605
1696011600000|2023-09-29 18:20:00|72981.1|72961.1|72979.6|72959.6|72982.8|72962.8|72978.1|72958.1|706
1696011900000|2023-09-29 18:25:00|72979.5|72959.5|72980.2|72960.2|72982.5|72962.5|72970|72953.6|494
1696012200000|2023-09-29 18:30:00|72980.1|72960.1|72979.1|72959.1|72982.3|72962.3|72977|72957|413
1696012500000|2023-09-29 18:35:00|72978.8|72958.8|72977.5|72957.5|72979.2|72959.2|72975|72955|566
1696012800000|2023-09-29 18:40:00|72977.1|72957.1|72972.8|72952.8|72977.5|72957.5|72971.8|72951.8|457
1696013100000|2023-09-29 18:45:00|72972.9|72952.9|72970.8|72950.8|72974.1|72954.1|72969.4|72949.4|542
1696013400000|2023-09-29 18:50:00|72970.7|72950.7|72971.4|72951.4|72972.8|72952.8|72969.7|72949.7|500
1696013700000|2023-09-29 18:55:00|72971.3|72951.3|72955.1|72935.1|72971.8|72951.8|72951.8|72931.8|580
1696014000000|2023-09-29 19:00:00|72955|72935|72968.3|72948.3|72970.2|72950.2|72954.1|72934.1|659
1696014300000|2023-09-29 19:05:00|72968.4|72948.4|72968.6|72948.6|72970.4|72950.4|72964.7|72944.7|519
1696014600000|2023-09-29 19:10:00|72968.7|72948.7|72974|72954|72977.1|72960.9|72968.1|72948.1|468
1696014900000|2023-09-29 19:15:00|72973.9|72953.9|72965.1|72945.1|72975|72955|72964.1|72944.1|532
1696015200000|2023-09-29 19:20:00|72965|72945|72970.7|72950.7|72972.8|72952.8|72964.8|72944.8|533
1696015500000|2023-09-29 19:25:00|72970.6|72950.6|72964|72944|72972|72952|72962.5|72942.5|554
1696015800000|2023-09-29 19:30:00|72964.1|72944.1|72962.8|72942.8|72966.6|72946.6|72961.9|72941.9|516
1696016100000|2023-09-29 19:35:00|72962.7|72942.7|72970.9|72950.9|72972|72952|72962.5|72942.5|522
1696016400000|2023-09-29 19:40:00|72971|72951|72981.6|72961.6|72984.9|72964.9|72969.8|72949.8|611
1696016700000|2023-09-29 19:45:00|72981.4|72961.4|72974.2|72954.2|72983.4|72963.4|72973.7|72953.7|601
1696017000000|2023-09-29 19:50:00|72974|72954|72977.7|72957.7|72980.3|72960.3|72971.3|72951.3|565
1696017300000|2023-09-29 19:55:00|72977.6|72957.6|72982.2|72962.2|72984.3|72968|72975.4|72957.6|485
1696017600000|2023-09-29 20:00:00|72982|72962|72981|72961|72982.2|72962.2|72980.3|72960.3|202
1696017900000|2023-09-29 20:05:00|72981.1|72961.1|72981.8|72961.8|72982.2|72962.2|72981|72961|61
1696018200000|2023-09-29 20:10:00|72981.7|72961.7|72983.5|72963.5|72983.5|72963.5|72981.6|72961.6|62
1696018500000|2023-09-29 20:15:00|72983.4|72963.4|72982.8|72962.8|72983.4|72963.4|72982.6|72962.6|83
1696018800000|2023-09-29 20:20:00|72982.9|72962.9|72982|72962|72983|72963|72980.7|72960.7|221
1696019100000|2023-09-29 20:25:00|72981.9|72961.9|72980.3|72960.3|72983.9|72963.9|72980|72960|201
1696019400000|2023-09-29 20:30:00|72980.4|72960.4|72959.5|72939.5|72981.2|72961.2|72956.6|72936.6|312
1696019700000|2023-09-29 20:35:00|72959.6|72939.6|72973.6|72953.6|72974|72954|72956.2|72936.2|355
1696020000000|2023-09-29 20:40:00|72971.1|72951.1|72973|72953|72975.7|72955.7|72969.1|72949.1|304
1696020300000|2023-09-29 20:45:00|72972.6|72952.6|72973|72953|72974.1|72954.1|72968|72948|256
1696020600000|2023-09-29 20:50:00|72973.4|72953.4|72969.4|72949.4|72973.4|72953.4|72960.2|72940.2|280
1696020900000|2023-09-29 20:55:00|72967.2|72947.2|73001.5|72916.3|73003.3|72949.1|72953.9|72912.4|231
1696190400000|2023-10-01 20:00:00|73019.3|72997.3|73023.4|73001.4|73023.9|73001.9|73018.7|72996.7|7
1696190700000|2023-10-01 20:05:00|73017.3|72995.3|73020.1|72998.1|73027.4|73005.4|73017.3|72995.3|7
1696191000000|2023-10-01 20:10:00|73020.6|72998.6|73027.2|73005.2|73027.2|73005.2|73019.9|72997.9|11
1696191300000|2023-10-01 20:15:00|73038.7|72955|73013.3|72991.3|73038.7|72998.3|73010.5|72955|16
1696191600000|2023-10-01 20:20:00|73013.7|72991.7|73020.3|72998.3|73020.3|72998.3|73008.6|72986.6|6
1696191900000|2023-10-01 20:25:00|73035.4|72958.4|73035.4|72958.4|73035.4|72958.4|73035.4|72958.4|1
1696192200000|2023-10-01 20:30:00|73020.3|72998.3|73012.5|72990.5|73020.3|72998.3|73012.5|72990.5|7
1696192500000|2023-10-01 20:35:00|73011.6|72989.6|73011.6|72989.6|73011.6|72989.6|73011.6|72989.6|1
1696192800000|2023-10-01 20:40:00|73022|73000|73022.3|73000.3|73027.5|73005.5|73022|73000|3
1696193100000|2023-10-01 20:45:00|73015.9|72993.9|73016.1|72994.1|73016.1|72994.1|73015.9|72993.9|2
1696193400000|2023-10-01 20:50:00|73020.9|72998.9|73063.2|72950.9|73063.2|72998.9|73014.6|72950.9|3
1696193700000|2023-10-01 20:55:00|73014.6|72992.6|73055.8|72959|73055.8|72993.8|73013.7|72959|4
1696194000000|2023-10-01 21:00:00|73045.1|72960.8|72999|72977|73045.1|72977|72996.9|72958|20
1696194300000|2023-10-01 21:05:00|72999.1|72977.1|73011.6|72989.6|73018.5|72996.5|72999.1|72977.1|53
1696194600000|2023-10-01 21:10:00|73011.7|72989.7|73004.3|72982.3|73031.9|72989.7|73004.3|72965.4|41
1696194900000|2023-10-01 21:15:00|73011.9|72979.8|73026.3|72972.2|73037.5|72982.2|73004.2|72959.8|72
1696195200000|2023-10-01 21:20:00|73020.2|72978.2|73020.2|72978.1|73034.9|72978.3|73020.1|72966.1|67
1696195500000|2023-10-01 21:25:00|73026.3|72972.1|73027.4|72975.6|73032.2|72977.1|73026.3|72967.6|130
1696195800000|2023-10-01 21:30:00|73027.1|72975.3|73030.8|72971.7|73034.5|72982|73019.1|72967.4|124
1696196100000|2023-10-01 21:35:00|73031|72971.5|73030.8|72969.4|73035.1|72975.8|73015.8|72954|187
1696196400000|2023-10-01 21:40:00|73031.1|72969.5|73031.4|72951.8|73037.2|72982.4|73016.5|72950.5|136
1696196700000|2023-10-01 21:45:00|73031.5|72951.4|73018.5|72966.7|73032.1|72985.9|73005.9|72950.8|181
1696197000000|2023-10-01 21:50:00|73011.3|72973.3|73016.7|72964.1|73030.8|72973.3|73005.4|72941.3|138
1696197300000|2023-10-01 21:55:00|73016.6|72964.2|73032.4|72963.1|73037.6|72970.5|73005.6|72944.4|127
1696197600000|2023-10-01 22:00:00|73031.7|72963.2|73029.4|72943.3|73031.8|72973.8|73010|72941.8|189
1696197900000|2023-10-01 22:05:00|73027.2|72943.2|73027|72929.3|73031.3|72965.7|73013.3|72928.5|170
1696198200000|2023-10-01 22:10:00|73027.1|72929.4|73018.8|72943.9|73027.3|72944|73013.3|72928.3|198
1696198500000|2023-10-01 22:15:00|73012.6|72943.7|73002.2|72956.2|73018|72964.7|73001.8|72943.7|368
1696198800000|2023-10-01 22:20:00|73002.3|72952.6|73016.8|72952.5|73019.9|72961.4|73002.3|72948.8|307
1696199100000|2023-10-01 22:25:00|73017.6|72952.4|73007.3|72961.2|73019.3|72963|73007.3|72950.1|235
1696199400000|2023-10-01 22:30:00|73007.6|72961.4|73011.4|72961.7|73017.1|72972.9|73004.3|72954.1|269
1696199700000|2023-10-01 22:35:00|73005.9|72961.6|73012.7|72962.1|73012.9|72967.2|73004.3|72959|230
1696200000000|2023-10-01 22:40:00|73010.3|72965.3|73010.6|72964.4|73014.7|72968.3|73004.8|72959.1|171
1696200300000|2023-10-01 22:45:00|73011.9|72962.9|73007.2|72961.9|73013.7|72968.7|73004.6|72960.4|206
1696200600000|2023-10-01 22:50:00|73007.3|72961.7|73008.1|72959.7|73010.9|72968.7|73003.3|72959.7|171
1696200900000|2023-10-01 22:55:00|73008.2|72959.8|73009.7|72961.8|73010.4|72968.7|73005.5|72959.5|203
1696201200000|2023-10-01 23:00:00|73009.2|72963.9|73005.3|72969.4|73009.8|72972.5|73003.9|72963.1|329
1696201500000|2023-10-01 23:05:00|73005.2|72969.2|73004.7|72967.3|73008.9|72971.5|73003.6|72963.8|161
1696201800000|2023-10-01 23:10:00|73004.9|72967.2|73005.1|72970.8|73008.6|72971.6|73001.7|72966.6|193
1696202100000|2023-10-01 23:15:00|73006.1|72970.9|73008.4|72968|73008.5|72971.9|73002.5|72966.8|137
1696202400000|2023-10-01 23:20:00|73008.2|72967.8|73008.2|72967.8|73009.1|72972|73004.2|72967.1|190
1696202700000|2023-10-01 23:25:00|73008.1|72967.9|72995.7|72975.7|73011.9|72983.4|72995.7|72967.9|297
1696203000000|2023-10-01 23:30:00|72995.6|72975.6|73001|72981|73011.1|72984.9|72995|72967.6|337
1696203300000|2023-10-01 23:35:00|73000.9|72980.9|73007|72987|73009.4|72987.1|72997.6|72973.6|221
1696203600000|2023-10-01 23:40:00|73007.6|72987.6|73006.7|72986.7|73013.4|72990.2|72997.9|72971.6|385
1696203900000|2023-10-01 23:45:00|73006.6|72986.6|72994.7|72974.7|73012.2|72987.9|72983.8|72963.8|389
1696204200000|2023-10-01 23:50:00|72994.6|72974.6|73025.8|73005.8|73027.1|73007.1|72994.6|72974.6|307
1696204500000|2023-10-01 23:55:00|73026.1|73006.1|73024|73004|73026.6|73006.6|73017.8|72997.8|349
1696204800000|2023-10-02 00:00:00|73023.5|73003.5|73009.6|72989.6|73025.3|73005.3|73009.6|72989.6|458
1696205100000|2023-10-02 00:05:00|73009.5|72989.5|73017.9|72997.9|73022.1|73002.1|73005|72985|520
1696205400000|2023-10-02 00:10:00|73017.8|72997.8|73026.9|73006.9|73028.3|73008.3|73011.1|72991.1|593
1696205700000|2023-10-02 00:15:00|73027.3|73007.3|73014.2|72994.2|73027.3|73007.3|73013.7|72993.7|417
1696206000000|2023-10-02 00:20:00|73014.1|72994.1|73024.2|73004.2|73025|73005|73013.9|72993.9|502
1696206300000|2023-10-02 00:25:00|73023.9|73003.9|73025.6|73005.6|73026.3|73006.3|73023.5|73003.5|333
1696206600000|2023-10-02 00:30:00|73025.5|73005.5|73038.8|73018.8|73039.4|73019.4|73021.4|73001.4|416
1696206900000|2023-10-02 00:35:00|73038.7|73018.7|73054.8|73034.8|73057.6|73037.6|73037.1|73017.1|417
1696207200000|2023-10-02 00:40:00|73054.7|73034.7|73061.6|73041.6|73073.2|73053.2|73052.8|73032.8|465
1696207500000|2023-10-02 00:45:00|73061.5|73041.5|73066|73046|73067|73047|73053.7|73033.7|424
1696207800000|2023-10-02 00:50:00|73065.9|73045.9|73081.4|73061.4|73088|73071.9|73060.9|73045.9|387
1696208100000|2023-10-02 00:55:00|73080.6|73060.6|73086.2|73066.2|73089.9|73069.9|73069.5|73049.5|386
1696208400000|2023-10-02 01:00:00|73086.3|73066.3|73051.2|73031.2|73089.8|73069.8|73046.3|73026.3|452
1696208700000|2023-10-02 01:05:00|73051.1|73031.1|73061.3|73041.3|73065.4|73045.4|73048.4|73028.4|512
1696209000000|2023-10-02 01:10:00|73061.2|73041.2|73072.1|73052.1|73077.7|73057.7|73055.7|73035.7|548
1696209300000|2023-10-02 01:15:00|73072|73052|73077|73057|73088.4|73068.4|73072|73052|511
1696209600000|2023-10-02 01:20:00|73077.1|73057.1|73066.7|73046.7|73080.2|73060.2|73065.3|73045.3|406
1696209900000|2023-10-02 01:25:00|73066.8|73046.8|73075|73055|73076.5|73056.5|73059.3|73039.3|466
1696210200000|2023-10-02 01:30:00|73074.9|73054.9|73075.1|73055.1|73085.4|73065.4|73073.2|73053.2|485
1696210500000|2023-10-02 01:35:00|73075.5|73055.5|73080.6|73060.6|73082.7|73062.7|73075.5|73055.5|396
1696210800000|2023-10-02 01:40:00|73080.7|73060.7|73070|73050|73082.4|73062.4|73064.4|73044.4|400
1696211100000|2023-10-02 01:45:00|73070.1|73050.1|73078.2|73058.2|73083.1|73063.1|73067|73047|400
1696211400000|2023-10-02 01:50:00|73078.3|73058.3|73086.6|73066.6|73092.2|73072.2|73068.8|73048.8|365
1696211700000|2023-10-02 01:55:00|73086.7|73066.7|73083.3|73063.3|73087.5|73067.5|73077.2|73060.4|293
1696212000000|2023-10-02 02:00:00|73083.4|73063.4|73074.8|73054.8|73091.5|73075.4|73072.1|73054.1|440
1696212300000|2023-10-02 02:05:00|73074.9|73054.9|73076.7|73056.7|73078.2|73058.2|73071.3|73051.3|477
1696212600000|2023-10-02 02:10:00|73076.6|73056.6|73067.8|73047.8|73078.3|73062.5|73067.8|73047.8|577
1696212900000|2023-10-02 02:15:00|73067.6|73047.6|73064.3|73044.3|73069.1|73050.6|73059.7|73041.7|425
1696213200000|2023-10-02 02:20:00|73064.4|73044.4|73069.9|73049.9|73070.2|73050.2|73062.8|73042.8|404
1696213500000|2023-10-02 02:25:00|73070|73050|73067.8|73047.8|73072.9|73052.9|73066.7|73046.7|400
1696213800000|2023-10-02 02:30:00|73068.2|73048.2|73069.3|73049.3|73070.3|73050.3|73064.3|73044.3|516
1696214100000|2023-10-02 02:35:00|73069.7|73049.7|73069.4|73049.4|73070.6|73050.6|73067.9|73047.9|302
1696214400000|2023-10-02 02:40:00|73069.5|73049.5|73056.4|73036.4|73069.5|73049.5|73054.5|73034.5|357
1696214700000|2023-10-02 02:45:00|73056.5|73036.5|73054.6|73034.6|73058.9|73038.9|73052.5|73032.5|399
1696215000000|2023-10-02 02:50:00|73054.5|73034.5|73065.9|73045.9|73066.3|73046.3|73051.1|73031.1|459
1696215300000|2023-10-02 02:55:00|73066.6|73046.6|73093.3|73073.3|73093.4|73080|73062.6|73044.9|461
1696215600000|2023-10-02 03:00:00|73093.2|73073.2|73102.5|73082.5|73108.2|73088.2|73080.8|73063|341
1696215900000|2023-10-02 03:05:00|73102.4|73082.4|73092|73082|73102.4|73084.5|73092|73076.2|231
1696216200000|2023-10-02 03:10:00|73092.1|73082.1|73089.6|73069.6|73095.5|73082.1|73087.9|73067.9|473
1696216500000|2023-10-02 03:15:00|73089.5|73069.5|73080.9|73060.9|73091.7|73077.2|73080.8|73060.8|360
1696216800000|2023-10-02 03:20:00|73081|73061|73079.5|73059.5|73081.6|73061.6|73077.4|73057.4|417
1696217100000|2023-10-02 03:25:00|73079.6|73059.6|73072.7|73052.7|73080.1|73060.1|73071.7|73051.7|594
1696217400000|2023-10-02 03:30:00|73072.6|73052.6|73068.1|73048.1|73081|73061|73066|73046|595
1696217700000|2023-10-02 03:35:00|73068.2|73048.2|73062.7|73042.7|73068.3|73048.4|73057.5|73040.7|411
1696218000000|2023-10-02 03:40:00|73062.6|73042.6|73069.3|73049.3|73070.7|73050.7|73056.9|73042|484
1696218300000|2023-10-02 03:45:00|73069.4|73049.4|73066.8|73046.8|73070.3|73050.3|73057.2|73042.3|477
1696218600000|2023-10-02 03:50:00|73066.9|73046.9|73060.4|73040.4|73066.9|73046.9|73055|73035|454
1696218900000|2023-10-02 03:55:00|73060.3|73040.3|73054.4|73034.4|73061.1|73044.1|73053.8|73034.3|338
1696219200000|2023-10-02 04:00:00|73054.3|73034.3|73054.9|73034.9|73061.2|73041.2|73050.2|73032.8|429
1696219500000|2023-10-02 04:05:00|73055|73035|73057|73037|73057.7|73042.7|73051.3|73034.7|355
1696219800000|2023-10-02 04:10:00|73056.9|73036.9|73051.5|73031.5|73057.8|73037.8|73050.9|73030.9|299
1696220100000|2023-10-02 04:15:00|73051.4|73031.4|73056.4|73036.4|73059.6|73039.6|73047.8|73031.2|358
1696220400000|2023-10-02 04:20:00|73056.5|73036.5|73056.4|73036.4|73058.2|73041.6|73051.2|73036.3|304
1696220700000|2023-10-02 04:25:00|73056.5|73036.5|73058.5|73038.5|73058.8|73043.5|73051.4|73036.3|345
1696221000000|2023-10-02 04:30:00|73058.6|73038.6|73063.3|73043.3|73064.8|73046.7|73054.8|73038.5|436
1696221300000|2023-10-02 04:35:00|73063.4|73043.4|73063.7|73053.7|73069.7|73055|73057.2|73038.3|401
1696221600000|2023-10-02 04:40:00|73063.6|73053.6|73056.2|73046.2|73064.4|73054.4|73054.9|73039.8|404
1696221900000|2023-10-02 04:45:00|73056|73046|73059.4|73039.4|73061.2|73046.1|73056|73036.7|440
1696222200000|2023-10-02 04:50:00|73059.3|73039.3|73056.9|73036.9|73064.6|73047.4|73056.4|73036.8|381
1696222500000|2023-10-02 04:55:00|73056.8|73036.8|73051.5|73031.5|73058.1|73038.1|73048|73028|345
1696222800000|2023-10-02 05:00:00|73051.4|73031.4|73044.2|73034.2|73051.8|73035.9|73042.7|73026.4|415
1696223100000|2023-10-02 05:05:00|73044|73034|73042.4|73032.4|73047.9|73037.9|73041.9|73031.9|308
1696223400000|2023-10-02 05:10:00|73042.3|73032.3|73051|73041|73055|73045|73042.3|73031|331
1696223700000|2023-10-02 05:15:00|73050.9|73040.9|73056.4|73036.4|73056.7|73043.2|73046.6|73031.5|335
1696224000000|2023-10-02 05:20:00|73056.6|73036.6|73055.5|73045.5|73062.7|73045.7|73054.6|73035.3|416
1696224300000|2023-10-02 05:25:00|73055.6|73045.6|73053.7|73043.7|73056.4|73046.4|73053.6|73043.6|219
1696224600000|2023-10-02 05:30:00|73053.8|73043.8|73063.6|73043.6|73070.7|73053.5|73053.2|73039|428
1696224900000|2023-10-02 05:35:00|73063.7|73043.7|73064.5|73054.5|73069.8|73054.7|73061.5|73041.5|344
1696225200000|2023-10-02 05:40:00|73064.6|73054.6|73081.5|73061.5|73082.9|73064.1|73064|73054|341
1696225500000|2023-10-02 05:45:00|73081.6|73061.6|73074|73054|73083.1|73063.1|73074|73054|406
1696225800000|2023-10-02 05:50:00|73074.2|73054.2|73069.4|73059.4|73076.2|73059.6|73065.9|73049.8|332
1696226100000|2023-10-02 05:55:00|73069.5|73059.5|73085.6|73065.6|73088.2|73068.2|73069.5|73058.6|329
1696226400000|2023-10-02 06:00:00|73085.8|73065.8|73061.8|73051.8|73086.1|73066.1|73059.6|73049.6|465
1696226700000|2023-10-02 06:05:00|73061.7|73051.7|73059.4|73049.4|73073|73056.2|73056.7|73043.6|511
1696227000000|2023-10-02 06:10:00|73059.3|73049.3|73064.9|73054.9|73074.9|73061.5|73058.7|73038.7|448
1696227300000|2023-10-02 06:15:00|73065|73055|73058.6|73048.6|73067.4|73057.4|73048.3|73038.3|459
1696227600000|2023-10-02 06:20:00|73058.5|73048.5|73064.1|73044.1|73076.3|73061.8|73055.7|73041.5|489
1696227900000|2023-10-02 06:25:00|73064.2|73044.2|73056.9|73036.9|73064.7|73044.7|73045.9|73031.4|436
1696228200000|2023-10-02 06:30:00|73057.2|73037.2|73043.7|73033.7|73057.4|73037.4|73031.3|73016.2|397
1696228500000|2023-10-02 06:35:00|73043.8|73033.8|73024.9|73014.9|73043.8|73033.8|73019|73007.7|366
1696228800000|2023-10-02 06:40:00|73024.8|73014.8|73021.2|73011.2|73024.9|73014.9|73016.8|73006.8|307
1696229100000|2023-10-02 06:45:00|73021.1|73011.1|73023|73013|73028.9|73017.6|73011.6|72995.1|420
1696229400000|2023-10-02 06:50:00|73022.9|73012.9|73013.9|73003.9|73023.1|73013.1|73011.5|73001.5|434
1696229700000|2023-10-02 06:55:00|73013.8|73003.8|73009.7|72999.7|73014.1|73004.1|73003.5|72993.5|492
1696230000000|2023-10-02 07:00:00|73009.8|72999.8|72998.9|72988.9|73011.6|73001.6|72991.7|72975.6|604
1696230300000|2023-10-02 07:05:00|72998.8|72988.8|72995|72985|73017.3|73001.9|72993.4|72977.7|629
1696230600000|2023-10-02 07:10:00|72995.1|72985.1|73003.4|72993.4|73010|73000|72992.6|72975.4|559
1696230900000|2023-10-02 07:15:00|73003|72993|73001.7|72991.7|73014.8|73001.7|73000.6|72984.1|549
1696231200000|2023-10-02 07:20:00|73001.5|72991.5|72999.8|72989.8|73018.7|73004|72998.4|72984.4|471
1696231500000|2023-10-02 07:25:00|72999.9|72989.9|72995.4|72985.4|73000.3|72990.3|72986.1|72972.1|450
1696231800000|2023-10-02 07:30:00|72995.3|72985.3|72980.4|72970.4|72995.4|72985.4|72978.8|72964|414
1696232100000|2023-10-02 07:35:00|72980.8|72970.8|72986.4|72976.4|72988.7|72976.6|72972.2|72956|503
1696232400000|2023-10-02 07:40:00|72986.3|72976.3|73000.7|72990.7|73005.1|72990.7|72982.5|72972.3|502
1696232700000|2023-10-02 07:45:00|73000.8|72990.8|72999.1|72989.1|73007.1|72997.1|72984.4|72974.4|556
1696233000000|2023-10-02 07:50:00|72999.2|72989.2|73016.2|72996.2|73016.7|72996.7|72999.1|72984.5|392
1696233300000|2023-10-02 07:55:00|73011.2|73001.2|73012.2|73002.2|73024.5|73009.6|73008.9|72992.8|492
1696233600000|2023-10-02 08:00:00|73012.6|73002.6|73008|72998|73019.4|73004.5|73003.7|72990.4|481
1696233900000|2023-10-02 08:05:00|73007.9|72997.9|73003.2|72993.2|73011.6|73001.6|72998.5|72988.5|510
1696234200000|2023-10-02 08:10:00|73003.1|72993.1|73008.5|72998.5|73011.9|73001.9|73002.3|72992.3|460
1696234500000|2023-10-02 08:15:00|73008.4|72998.4|73014.8|73004.8|73014.9|73004.9|73005.2|72995.2|356
1696234800000|2023-10-02 08:20:00|73014.9|73004.9|73023.7|73003.7|73023.7|73012.4|73011.5|73001.5|459
1696235100000|2023-10-02 08:25:00|73023.9|73003.9|73001.1|72991.1|73023.9|73003.9|73000.5|72990.5|420
1696235400000|2023-10-02 08:30:00|73000.8|72990.8|72981.2|72971.2|73001|72991|72977.7|72967.7|424
1696235700000|2023-10-02 08:35:00|72981.3|72971.3|72989.1|72979.1|72998.7|72982.1|72980.9|72966.7|441
1696236000000|2023-10-02 08:40:00|72989|72979|72989.9|72979.9|72989.9|72979.9|72977.3|72967.3|343
1696236300000|2023-10-02 08:45:00|72990|72980|72997.1|72987.1|73000.6|72990.6|72989.5|72975.6|474
1696236600000|2023-10-02 08:50:00|72996.7|72986.7|73000|72980|73002.3|72989.2|72988.2|72978.2|459
1696236900000|2023-10-02 08:55:00|73000.3|72980.3|72993.4|72983.4|73004.7|72989.3|72992.7|72978.7|380
1696237200000|2023-10-02 09:00:00|72993.3|72983.3|72985.4|72965.4|73006.3|72996.3|72985.1|72965.1|449
1696237500000|2023-10-02 09:05:00|72985.3|72965.3|73003.3|72993.3|73009.5|72994.9|72980.3|72960.3|572
1696237800000|2023-10-02 09:10:00|73002.8|72992.8|73003.6|72983.6|73011.7|72993.9|72995.4|72979.4|570
1696238100000|2023-10-02 09:15:00|73003.5|72983.5|73001.5|72991.5|73009.6|72994.2|73001.1|72981.1|550
1696238400000|2023-10-02 09:20:00|73001.6|72991.6|73016.3|72996.3|73017.3|72997.3|73001.6|72985.7|457
1696238700000|2023-10-02 09:25:00|73016.2|72996.2|73022.2|73002.2|73027.5|73007.5|73015.4|72995.4|578
1696239000000|2023-10-02 09:30:00|73022.7|73002.7|73030.7|73010.7|73037.3|73017.3|73020.4|73000.4|583
1696239300000|2023-10-02 09:35:00|73030.8|73010.8|73017.6|73007.6|73039.5|73022.8|73015.2|73005.2|487
1696239600000|2023-10-02 09:40:00|73017.5|73007.5|73028.8|73008.8|73030.6|73019.8|73017.5|73006.5|456
1696239900000|2023-10-02 09:45:00|73028.9|73008.9|73039.3|73029.3|73040.5|73030.5|73023.8|73006.3|543
1696240200000|2023-10-02 09:50:00|73039.4|73029.4|73045.3|73025.3|73049.6|73032.3|73034.3|73017.9|625
1696240500000|2023-10-02 09:55:00|73045.2|73025.2|73034.5|73024.5|73046.1|73026.7|73032.9|73015.6|629
1696240800000|2023-10-02 10:00:00|73034.4|73024.4|73038.1|73018.1|73046.8|73028.2|73031.8|73013.8|532
1696241100000|2023-10-02 10:05:00|73037.9|73017.9|73020.5|73010.5|73038.1|73018.1|73020.4|73010.4|478
1696241400000|2023-10-02 10:10:00|73020.4|73010.4|73027.3|73007.3|73033.8|73013.8|73020.4|73000.8|623
1696241700000|2023-10-02 10:15:00|73027.4|73007.4|73021.7|73001.7|73036.4|73016.4|73019.3|72999.3|544
1696242000000|2023-10-02 10:20:00|73021.8|73001.8|73022.3|73002.3|73025|73011.4|73016.4|72999.8|443
1696242300000|2023-10-02 10:25:00|73022.1|73002.1|73019.8|72999.8|73024|73006.3|73010.8|72996.2|433
1696242600000|2023-10-02 10:30:00|73019.9|72999.9|73031.2|73011.2|73033.9|73013.9|73017.6|72997.6|562
1696242900000|2023-10-02 10:35:00|73031.3|73011.3|73019.9|72999.9|73031.3|73011.3|73014.3|72994.3|460
1696243200000|2023-10-02 10:40:00|73019.8|72999.8|73021.3|73011.3|73023.6|73013.6|73014.9|72999.5|400
1696243500000|2023-10-02 10:45:00|73021.4|73011.4|73015.7|73005.7|73021.6|73011.6|73015.7|73005.7|385
1696243800000|2023-10-02 10:50:00|73015.6|73005.6|73016.6|73006.6|73018.3|73008.3|73015.5|73005.5|439
1696244100000|2023-10-02 10:55:00|73016.7|73006.7|73017.5|73007.5|73028.8|73008.8|73016.1|73001.1|464
1696244400000|2023-10-02 11:00:00|73017.4|73007.4|73025.3|73005.3|73025.6|73010.2|73016.1|73000.4|418
1696244700000|2023-10-02 11:05:00|73025.2|73005.2|73020.5|73010.5|73031.6|73011.7|73018.3|73003.2|412
1696245000000|2023-10-02 11:10:00|73020.6|73010.6|73023.5|73013.5|73023.5|73013.5|73019.2|73009.2|387
1696245300000|2023-10-02 11:15:00|73023.6|73013.6|73020.4|73010.4|73025.2|73015.2|73016.6|73006.6|389
1696245600000|2023-10-02 11:20:00|73020.3|73010.3|73019.1|73009.1|73020.3|73010.3|73007.7|72997.7|431
1696245900000|2023-10-02 11:25:00|73019.2|73009.2|73022|73002|73024.9|73011|73016.4|72997.8|503
1696246200000|2023-10-02 11:30:00|73021.9|73001.9|73023.9|73003.9|73026.5|73006.5|73015.8|72995.8|589
1696246500000|2023-10-02 11:35:00|73023.8|73003.8|73015.7|73005.7|73024.4|73007|73014.6|72998.4|450
1696246800000|2023-10-02 11:40:00|73015.8|73005.8|73021.2|73001.2|73023|73007.6|73014|72999.4|575
1696247100000|2023-10-02 11:45:00|73021.3|73001.3|73020.6|73000.6|73026.3|73006.3|73016.2|72996.2|597
1696247400000|2023-10-02 11:50:00|73020.8|73000.8|73028.8|73008.8|73031.2|73011.2|73019.8|72999.8|555
1696247700000|2023-10-02 11:55:00|73028.9|73008.9|73027.4|73017.4|73035.4|73019.5|73023.3|73003.3|506
1696248000000|2023-10-02 12:00:00|73027.3|73017.3|73035.5|73015.5|73040.8|73026|73023.7|73008|618
1696248300000|2023-10-02 12:05:00|73035.4|73015.4|73035.5|73015.5|73038.7|73018.7|73032.7|73012.7|575
1696248600000|2023-10-02 12:10:00|73035.6|73015.6|73035.6|73015.6|73037.1|73017.1|73031.9|73011.9|543
1696248900000|2023-10-02 12:15:00|73035.7|73015.7|73021.9|73001.9|73037.4|73022.2|73016.9|73001.2|591
1696249200000|2023-10-02 12:20:00|73021.5|73001.5|73008.3|72988.3|73021.5|73001.5|73004.5|72984.5|603
1696249500000|2023-10-02 12:25:00|73008.2|72988.2|73004.3|72994.3|73013.2|72997.3|73002.1|72982.7|571
1696249800000|2023-10-02 12:30:00|73004.5|72994.5|73011.5|73001.5|73012.9|73002.9|72998|72988|525
1696250100000|2023-10-02 12:35:00|73011.4|73001.4|73015|73005|73020.5|73010.5|73005.7|72995.7|488
1696250400000|2023-10-02 12:40:00|73015.1|73005.1|73019.9|73009.9|73026.2|73016.2|73011.4|73001.4|494
1696250700000|2023-10-02 12:45:00|73019.8|73009.8|73034.5|73014.5|73036.3|73020.9|73018.6|73002.3|618
1696251000000|2023-10-02 12:50:00|73034.3|73014.3|73039.8|73029.8|73042.6|73032.4|73033.6|73013.6|552
1696251300000|2023-10-02 12:55:00|73039.9|73029.9|73045.1|73035.1|73047.1|73037.1|73036.4|73026.4|506
1696251600000|2023-10-02 13:00:00|73045.4|73035.4|73061.4|73051.4|73061.4|73051.4|73044.5|73031.4|486
1696251900000|2023-10-02 13:05:00|73061.2|73051.2|73069.2|73059.2|73083.8|73068.3|73059.5|73049.5|563
1696252200000|2023-10-02 13:10:00|73069.3|73059.3|73070.9|73060.9|73079.6|73069.6|73063.1|73045.2|525
1696252500000|2023-10-02 13:15:00|73070.8|73060.8|73081.1|73061.1|73083.2|73069.7|73070.2|73060.2|575
1696252800000|2023-10-02 13:20:00|73081.2|73061.2|73079.5|73059.5|73086.5|73066.5|73066.7|73046.7|579
1696253100000|2023-10-02 13:25:00|73079.6|73059.6|73077|73057|73084.7|73064.7|73072.7|73052.7|666
1696253400000|2023-10-02 13:30:00|73077.3|73057.3|73061.7|73051.7|73079.9|73064.8|73059.5|73048|698
1696253700000|2023-10-02 13:35:00|73061.5|73051.5|73071.3|73051.3|73082.4|73067.8|73059.2|73044.2|701
1696254000000|2023-10-02 13:40:00|73071.1|73051.1|73091.5|73071.5|73093.1|73073.1|73068|73048|738
1696254300000|2023-10-02 13:45:00|73091.8|73071.8|73107.3|73097.3|73115.8|73097.3|73091.8|73071.8|745
1696254600000|2023-10-02 13:50:00|73107.2|73097.2|73136.7|73116.7|73137|73120|73103.5|73087.5|622
1696254900000|2023-10-02 13:55:00|73137|73117|73131.7|73111.7|73139.2|73124.9|73127.5|73109.2|585
1696255200000|2023-10-02 14:00:00|73131.5|73111.5|73130|73110|73146.6|73126.6|73092.3|73072.3|942
1696255500000|2023-10-02 14:05:00|73129.9|73109.9|73151.7|73131.7|73154.7|73144.7|73129.9|73109.9|773
1696255800000|2023-10-02 14:10:00|73151.9|73131.9|73190.1|73180.1|73195.3|73182.6|73148.9|73131.9|689
1696256100000|2023-10-02 14:15:00|73190.2|73180.2|73151.6|73131.6|73191.3|73180.2|73140.4|73128.9|772
1696256400000|2023-10-02 14:20:00|73151.4|73131.4|73145.2|73125.2|73161.3|73141.3|73136.7|73116.7|829
1696256700000|2023-10-02 14:25:00|73144.5|73124.5|73142.6|73122.6|73145.1|73125.1|73123.1|73103.1|796
1696257000000|2023-10-02 14:30:00|73142.4|73122.4|73138.2|73118.2|73158.4|73138.4|73129.6|73109.6|833
1696257300000|2023-10-02 14:35:00|73138.8|73118.8|73144.1|73124.1|73151.8|73134.2|73136.6|73116.6|799
1696257600000|2023-10-02 14:40:00|73143.6|73123.6|73148.6|73128.6|73167|73147|73143.5|73123.5|769
1696257900000|2023-10-02 14:45:00|73148|73128|73169.2|73159.2|73174.8|73159.2|73142.9|73122.9|807
1696258200000|2023-10-02 14:50:00|73169.4|73159.4|73177|73157|73185.3|73165.3|73162.3|73146.3|761
1696258500000|2023-10-02 14:55:00|73177.1|73157.1|73181.7|73161.7|73190.6|73170.6|73172.2|73154.2|712
1696258800000|2023-10-02 15:00:00|73181.4|73161.4|73174.1|73154.1|73181.4|73165.9|73156.9|73141.4|625
1696259100000|2023-10-02 15:05:00|73174.2|73154.2|73172.9|73152.9|73182.9|73166|73164.1|73145.7|720
1696259400000|2023-10-02 15:10:00|73172.8|73152.8|73157.9|73137.9|73174.3|73159|73156|73136|747
1696259700000|2023-10-02 15:15:00|73157.1|73137.1|73153.9|73133.9|73160.6|73140.6|73144.5|73124.5|608
1696260000000|2023-10-02 15:20:00|73154|73134|73144.3|73124.3|73156.7|73136.7|73136.6|73116.6|626
1696260300000|2023-10-02 15:25:00|73143.9|73123.9|73151.1|73131.1|73161.5|73150.1|73139.8|73123.5|655
1696260600000|2023-10-02 15:30:00|73151.3|73131.3|73135.1|73115.1|73154.5|73135.2|73133.2|73113.2|628
1696260900000|2023-10-02 15:35:00|73134.9|73114.9|73142.1|73132.1|73158.7|73138.7|73131.9|73112.9|554
1696261200000|2023-10-02 15:40:00|73142.2|73132.2|73148|73128|73153.4|73133.4|73139.8|73122.8|499
1696261500000|2023-10-02 15:45:00|73148.1|73128.1|73159|73149|73160.4|73149|73145.5|73127.7|507
1696261800000|2023-10-02 15:50:00|73159.2|73149.2|73163.4|73153.4|73165.7|73155.7|73153|73143|546
1696262100000|2023-10-02 15:55:00|73163.7|73153.7|73174.8|73154.8|73175.6|73156.7|73156.4|73141.8|582
1696262400000|2023-10-02 16:00:00|73174.9|73154.9|73184.7|73164.7|73188.6|73168.6|73174.8|73154.8|700
1696262700000|2023-10-02 16:05:00|73185.1|73165.1|73198.8|73178.8|73200.2|73180.2|73184.9|73164.9|533
1696263000000|2023-10-02 16:10:00|73199|73179|73193.2|73173.2|73203|73183|73192.2|73172.2|422
1696263300000|2023-10-02 16:15:00|73193.3|73173.3|73195.9|73175.9|73199.7|73179.7|73192.7|73172.7|506
1696263600000|2023-10-02 16:20:00|73195.8|73175.8|73201.1|73181.1|73203.4|73183.4|73195.1|73175.1|434
1696263900000|2023-10-02 16:25:00|73201|73181|73198.6|73178.6|73204.3|73184.8|73192.2|73177.8|472
1696264200000|2023-10-02 16:30:00|73198.7|73178.7|73196.7|73186.7|73203.6|73186.7|73194.2|73178.7|432
1696264500000|2023-10-02 16:35:00|73196.8|73186.8|73192.6|73182.6|73203.7|73190.1|73192.2|73181.4|333
1696264800000|2023-10-02 16:40:00|73192.5|73182.5|73196.6|73176.6|73197.6|73184.4|73186.7|73167.8|481
1696265100000|2023-10-02 16:45:00|73196.5|73176.5|73215|73195|73215.6|73200.5|73192.5|73176.2|434
1696265400000|2023-10-02 16:50:00|73215.1|73195.1|73205.7|73185.7|73217.3|73202.5|73199.9|73184.1|392
1696265700000|2023-10-02 16:55:00|73205.8|73185.8|73217.6|73197.6|73220.7|73205.4|73200.9|73185.8|469
1696266000000|2023-10-02 17:00:00|73217.2|73197.2|73216.7|73196.7|73221.8|73203.2|73209|73189|472
1696266300000|2023-10-02 17:05:00|73216.8|73196.8|73209.9|73189.9|73222.7|73202.7|73209.8|73189.8|505
1696266600000|2023-10-02 17:10:00|73209.8|73189.8|73227.2|73207.2|73230.3|73210.3|73208.6|73188.6|545
1696266900000|2023-10-02 17:15:00|73226.9|73206.9|73224.5|73204.5|73228.4|73208.4|73217|73197|605
1696267200000|2023-10-02 17:20:00|73224.3|73204.3|73227|73207|73232.2|73212.2|73223.1|73203.1|550
1696267500000|2023-10-02 17:25:00|73227.1|73207.1|73219.3|73199.3|73227.1|73207.1|73213.8|73193.8|537
1696267800000|2023-10-02 17:30:00|73219.2|73199.2|73215.8|73195.8|73223.4|73203.4|73210.7|73190.7|537
1696268100000|2023-10-02 17:35:00|73215.7|73195.7|73199.1|73189.1|73215.8|73195.8|73198.1|73182.3|466
1696268400000|2023-10-02 17:40:00|73199|73189|73193.6|73173.6|73206|73192.8|73191|73173.1|522
1696268700000|2023-10-02 17:45:00|73193.5|73173.5|73180.2|73160.2|73194.9|73174.9|73176.7|73160.1|491
1696269000000|2023-10-02 17:50:00|73180.1|73160.1|73181.7|73161.7|73183.2|73163.2|73176.8|73156.8|566
1696269300000|2023-10-02 17:55:00|73181.8|73161.8|73177.3|73157.3|73183.2|73167.6|73170.8|73157.3|439
1696269600000|2023-10-02 18:00:00|73177.2|73157.2|73190.9|73170.9|73192.8|73175.2|73169.1|73154.7|444
1696269900000|2023-10-02 18:05:00|73190.7|73170.7|73190.2|73170.2|73192|73172|73186.6|73166.6|498
1696270200000|2023-10-02 18:10:00|73190.1|73170.1|73182.7|73162.7|73191.9|73175.2|73179.3|73159.3|547
1696270500000|2023-10-02 18:15:00|73182.8|73162.8|73198.9|73178.9|73199.3|73179.3|73182.4|73162.4|577
1696270800000|2023-10-02 18:20:00|73198.5|73178.5|73196.8|73176.8|73203.9|73183.9|73191.2|73171.2|537
1696271100000|2023-10-02 18:25:00|73196.9|73176.9|73212.1|73192.1|73213.3|73193.3|73196.6|73176.6|511
1696271400000|2023-10-02 18:30:00|73211.9|73191.9|73210.9|73190.9|73214.9|73194.9|73202.5|73186.3|536
1696271700000|2023-10-02 18:35:00|73210.8|73190.8|73214.5|73194.5|73214.8|73194.8|73209.1|73189.1|411
1696272000000|2023-10-02 18:40:00|73214.4|73194.4|73208.9|73188.9|73214.7|73194.7|73202.9|73182.9|430
1696272300000|2023-10-02 18:45:00|73208.8|73188.8|73216.3|73196.3|73221.8|73201.8|73199.8|73188.8|549
1696272600000|2023-10-02 18:50:00|73216.5|73196.5|73204.3|73194.3|73216.6|73196.6|73199.7|73184.6|494
1696272900000|2023-10-02 18:55:00|73204.6|73194.6|73212.8|73192.8|73213|73195.1|73204.1|73184.1|543
1696273200000|2023-10-02 19:00:00|73213|73193|73218.8|73198.8|73222|73202|73208.1|73188.1|558
1696273500000|2023-10-02 19:05:00|73219|73199|73212.6|73192.6|73223.2|73203.2|73209.1|73189.1|502
1696273800000|2023-10-02 19:10:00|73212.9|73192.9|73220.2|73200.2|73223.6|73203.6|73211.3|73191.3|535
1696274100000|2023-10-02 19:15:00|73220.3|73200.3|73209.1|73199.1|73220.9|73200.9|73208.8|73193.7|436
1696274400000|2023-10-02 19:20:00|73208.9|73198.9|73208.4|73198.4|73216.7|73202.8|73208.4|73194|289
1696274700000|2023-10-02 19:25:00|73208.5|73198.5|73220.1|73200.1|73220.4|73205.4|73208.4|73194.4|283
1696275000000|2023-10-02 19:30:00|73220.2|73200.2|73221.7|73201.7|73223.9|73203.9|73218.7|73198.7|435
1696275300000|2023-10-02 19:35:00|73221.8|73201.8|73231.5|73211.5|73233.8|73213.8|73221.8|73201.8|435
1696275600000|2023-10-02 19:40:00|73231.6|73211.6|73227.1|73217.1|73232.6|73217.2|73225|73209.8|395
1696275900000|2023-10-02 19:45:00|73227|73217|73231.9|73211.9|73236.5|73220.5|73226.6|73211|488
1696276200000|2023-10-02 19:50:00|73232|73212|73227.3|73217.3|73236.7|73217.7|73226.6|73207.5|435
1696276500000|2023-10-02 19:55:00|73227.4|73217.4|73226.1|73216.1|73232.5|73217.5|73222.3|73206.6|377
1696276800000|2023-10-02 20:00:00|73226.3|73216.3|73231.1|73211.1|73231.2|73216.7|73225.5|73210.4|147
1696277100000|2023-10-02 20:05:00|73231|73211|73227.4|73207.4|73231.4|73211.4|73227.4|73207.4|72
1696277400000|2023-10-02 20:10:00|73227.6|73207.6|73228.9|73208.9|73229|73209|73227.4|73207.4|119
1696277700000|2023-10-02 20:15:00|73228.8|73208.8|73228.6|73208.6|73229.3|73214.3|73223.6|73208.4|45
1696278000000|2023-10-02 20:20:00|73228.7|73208.7|73228.8|73208.8|73228.9|73208.9|73228.6|73208.6|34
1696278300000|2023-10-02 20:25:00|73228.7|73208.7|73228.5|73208.5|73228.8|73208.8|73228.2|73208.2|40
1696278600000|2023-10-02 20:30:00|73228.3|73208.3|73232.3|73212.3|73232.5|73212.5|73228|73208|68
1696278900000|2023-10-02 20:35:00|73232.4|73212.4|73234.3|73214.3|73235.1|73215.1|73232.3|73212.3|98
1696279200000|2023-10-02 20:40:00|73234.4|73214.4|73234.9|73214.9|73236.5|73216.5|73234.4|73214.4|176
1696279500000|2023-10-02 20:45:00|73235|73215|73234.9|73214.9|73238.9|73218.9|73230.4|73210.4|850
1696279800000|2023-10-02 20:50:00|73235.1|73215.1|73235|73215|73238.2|73218.2|73234.2|73214.2|972
1696280100000|2023-10-02 20:55:00|73236.1|73216.1|73240.9|73210|73241.4|73217.4|73234.2|73210|602
1696280400000|2023-10-02 21:00:00|73241|73210.3|73250|73199.9|73251.4|73210.9|73241|73195.3|86
1696280700000|2023-10-02 21:05:00|73250.2|73199.8|73246.4|73199.7|73250.2|73201.4|73242.2|73197.6|27
1696281000000|2023-10-02 21:10:00|73245.7|73199.6|73244.7|73196.5|73247.1|73199.6|73244.6|73194.4|101
1696281300000|2023-10-02 21:15:00|73245.2|73193|73244.2|73198.4|73255.8|73198.6|73244.2|73188.5|111
1696281600000|2023-10-02 21:20:00|73250.6|73192.8|73242|73197|73250.6|73202.7|73241.1|73192.5|275
1696281900000|2023-10-02 21:25:00|73241.5|73195.9|73244.7|73195.9|73246|73196.6|73241.3|73192.9|137
1696282200000|2023-10-02 21:30:00|73244.8|73196.3|73250.3|73198|73251.5|73204.6|73243.7|73195.7|1131
1696282500000|2023-10-02 21:35:00|73249.1|73199.2|73245.1|73196.9|73251.2|73204.7|73244.9|73196.3|539
1696282800000|2023-10-02 21:40:00|73245|73196.7|73246.2|73197.5|73250.3|73197.9|73244.2|73195.6|99
1696283100000|2023-10-02 21:45:00|73255.5|73187.7|73249.9|73199.7|73261.8|73205.4|73241.5|73182.8|944
1696283400000|2023-10-02 21:50:00|73250.1|73199.9|73248.7|73201|73260.6|73205.1|73247.7|73183.9|1143
1696283700000|2023-10-02 21:55:00|73248|73203.7|73246.4|73203.6|73257.1|73209.2|73243.2|73184.7|678
1696284000000|2023-10-02 22:00:00|73246.8|73200.3|73255.5|73211.5|73257.8|73226.9|73242.8|73199|866
1696284300000|2023-10-02 22:05:00|73255.6|73211.6|73254|73212.2|73256.9|73225.8|73241.6|73199.3|808
1696284600000|2023-10-02 22:10:00|73253.9|73212.3|73252.6|73220.6|73255.8|73220.6|73245.1|73199.4|723
1696284900000|2023-10-02 22:15:00|73253.1|73220.1|73246.2|73226.2|73255|73228.4|73240.6|73202.7|299
1696285200000|2023-10-02 22:20:00|73246.3|73226.3|73242.7|73222.7|73247.2|73227.2|73239.3|73212|282
1696285500000|2023-10-02 22:25:00|73242.8|73222.8|73234.5|73203.6|73254.1|73225.7|73234.4|73198.7|498
1696285800000|2023-10-02 22:30:00|73234.6|73203.7|73239.3|73207.6|73254.3|73225.8|73231.1|73203.6|646
1696286100000|2023-10-02 22:35:00|73244.1|73199.4|73250.5|73213.7|73250.8|73217.2|73235.2|73196.9|267
1696286400000|2023-10-02 22:40:00|73250.4|73213.6|73227.5|73207.5|73250.7|73223.3|73226.6|73198.6|507
1696286700000|2023-10-02 22:45:00|73227|73207|73242.7|73222.7|73249.6|73222.7|73226.6|73199.7|603
1696287000000|2023-10-02 22:50:00|73242.6|73222.6|73240.6|73220.6|73250.4|73223|73233.4|73207.2|812
1696287300000|2023-10-02 22:55:00|73240.5|73220.5|73240.5|73220.5|73244.8|73222.8|73237.4|73194.7|504
1696287600000|2023-10-02 23:00:00|73240.6|73220.6|73231.5|73211.5|73241.7|73220.8|73223.4|73197.4|440
1696287900000|2023-10-02 23:05:00|73231.6|73211.6|73240.2|73220.2|73243.2|73223.2|73227.8|73200.7|441
1696288200000|2023-10-02 23:10:00|73240.1|73220.1|73242.9|73222.9|73243.7|73223.7|73239.6|73219.6|614
1696288500000|2023-10-02 23:15:00|73242.7|73222.7|73242.3|73222.3|73244.2|73224.2|73237.6|73208.4|879
1696288800000|2023-10-02 23:20:00|73242.2|73222.2|73248.7|73228.7|73252.6|73232.6|73242.2|73222.2|304
1696289100000|2023-10-02 23:25:00|73248.8|73228.8|73251.8|73231.8|73254.3|73234.3|73247|73227|418
1696289400000|2023-10-02 23:30:00|73253.3|73233.3|73248.9|73228.9|73254|73234|73242.9|73222.9|268
1696289700000|2023-10-02 23:35:00|73248.8|73228.8|73247.9|73227.9|73251.5|73231.5|73246.9|73226.9|320
1696290000000|2023-10-02 23:40:00|73248.1|73228.1|73252.9|73232.9|73254.7|73234.7|73246.5|73226.5|465
1696290300000|2023-10-02 23:45:00|73252.5|73232.5|73243.9|73223.9|73254.3|73234.3|73239.1|73219.1|618
1696290600000|2023-10-02 23:50:00|73244|73224|73244.3|73224.3|73251.4|73231.4|73241.8|73221.8|588
1696290900000|2023-10-02 23:55:00|73244.4|73224.4|73253.5|73233.5|73254.3|73234.3|73244|73224|457
1696291200000|2023-10-03 00:00:00|73253.6|73233.6|73249.8|73229.8|73253.6|73233.6|73240.3|73220.3|557
1696291500000|2023-10-03 00:05:00|73249.7|73229.7|73272.2|73252.2|73273.2|73253.2|73244.2|73224.2|561
1696291800000|2023-10-03 00:10:00|73272.4|73252.4|73228|73208|73272.6|73252.6|73218.4|73198.4|795
1696292100000|2023-10-03 00:15:00|73228.8|73208.8|73211|73191|73228.8|73208.8|73187.6|73167.6|654
1696292400000|2023-10-03 00:20:00|73210.9|73190.9|73214.4|73194.4|73228.2|73208.2|73210.1|73190.1|376
1696292700000|2023-10-03 00:25:00|73214.2|73194.2|73221.1|73201.1|73223.1|73203.1|73212.6|73192.6|379
1696293000000|2023-10-03 00:30:00|73221.2|73201.2|73221.4|73201.4|73225.1|73205.1|73212.7|73192.7|384
1696293300000|2023-10-03 00:35:00|73221.3|73201.3|73213|73193|73221.4|73201.4|73201.2|73181.2|483
1696293600000|2023-10-03 00:40:00|73213.1|73193.1|73207.5|73187.5|73213.3|73193.3|73204.9|73184.9|315
1696293900000|2023-10-03 00:45:00|73207.6|73187.6|73218.9|73198.9|73225.8|73205.8|73207.5|73187.5|316
1696294200000|2023-10-03 00:50:00|73219|73199|73213.3|73193.3|73221.7|73201.7|73211.5|73191.5|398
1696294500000|2023-10-03 00:55:00|73213.2|73193.2|73224.1|73204.1|73224.9|73204.9|73211.6|73191.6|476
1696294800000|2023-10-03 01:00:00|73224.4|73204.4|73229.6|73209.6|73237.4|73217.4|73216.9|73196.9|478
1696295100000|2023-10-03 01:05:00|73229.7|73209.7|73241.6|73221.6|73241.6|73221.6|73222.6|73202.6|369
1696295400000|2023-10-03 01:10:00|73241.7|73221.7|73240.9|73220.9|73251.5|73231.5|73234.6|73214.6|439
1696295700000|2023-10-03 01:15:00|73240.8|73220.8|73244.5|73224.5|73246.6|73226.6|73232.2|73212.2|434
1696296000000|2023-10-03 01:20:00|73244.6|73224.6|73224.5|73204.5|73244.7|73224.7|73213.8|73193.8|492
1696296300000|2023-10-03 01:25:00|73225|73205|73258.4|73238.4|73263.9|73243.9|73224.6|73204.6|427
1696296600000|2023-10-03 01:30:00|73258.5|73238.5|73267.9|73247.9|73277.4|73257.4|73255.5|73235.5|647
1696296900000|2023-10-03 01:35:00|73268.4|73248.4|73263.9|73243.9|73282.6|73262.6|73257.8|73237.8|594
1696297200000|2023-10-03 01:40:00|73263.6|73243.6|73238.7|73218.7|73263.6|73243.6|73233.5|73213.5|590
1696297500000|2023-10-03 01:45:00|73239|73219|73235.4|73215.4|73252.2|73232.2|73231.7|73211.7|374
1696297800000|2023-10-03 01:50:00|73235.3|73215.3|73246.2|73226.2|73248.3|73228.3|73235.3|73215.3|293
1696298100000|2023-10-03 01:55:00|73246.3|73226.3|73249.1|73229.1|73256.3|73236.3|73246.3|73226.3|303
1696298400000|2023-10-03 02:00:00|73249.2|73229.2|73257.1|73247.1|73260|73249.2|73249.2|73229.2|389
1696298700000|2023-10-03 02:05:00|73257.3|73247.3|73262.6|73252.6|73264.4|73254.4|73253.9|73243.9|395
1696299000000|2023-10-03 02:10:00|73262.4|73252.4|73259.7|73239.7|73270.9|73260.1|73254|73239|372
1696299300000|2023-10-03 02:15:00|73259.5|73239.5|73255.9|73245.9|73259.7|73247.4|73248.7|73236.5|344
1696299600000|2023-10-03 02:20:00|73256|73246|73273.6|73263.6|73285|73268.2|73256|73239.8|569
1696299900000|2023-10-03 02:25:00|73273.7|73263.7|73283|73263|73283.1|73267.6|73271.7|73254.9|340
1696300200000|2023-10-03 02:30:00|73283.1|73263.1|73308.2|73288.2|73309.7|73289.7|73281|73263.1|426
1696300500000|2023-10-03 02:35:00|73308.5|73288.5|73296.9|73286.9|73310|73295.7|73288.9|73274|453
1696300800000|2023-10-03 02:40:00|73297|73287|73280.4|73260.4|73298.3|73288.3|73275.6|73255.6|451
1696301100000|2023-10-03 02:45:00|73280.5|73260.5|73270.2|73250.2|73280.5|73260.5|73265.3|73247.4|449
1696301400000|2023-10-03 02:50:00|73270.3|73250.3|73265.3|73255.3|73272.9|73259.9|73264.4|73245.7|275
1696301700000|2023-10-03 02:55:00|73265.2|73255.2|73277.3|73267.3|73284.6|73269.6|73265.2|73255.2|312
1696302000000|2023-10-03 03:00:00|73277.4|73267.4|73278.4|73268.4|73287.7|73277.7|73274.6|73264.6|338
1696302300000|2023-10-03 03:05:00|73278.2|73268.2|73280.7|73270.7|73286.7|73276.7|73278.2|73264|315
1696302600000|2023-10-03 03:10:00|73280.8|73270.8|73279.3|73269.3|73287.5|73276.3|73275.2|73265.2|336
1696302900000|2023-10-03 03:15:00|73279.4|73269.4|73281.8|73271.8|73288.9|73278.9|73279.4|73269.4|369
1696303200000|2023-10-03 03:20:00|73282|73272|73288.5|73278.5|73291.1|73281.1|73282|73272|274
1696303500000|2023-10-03 03:25:00|73287.6|73277.6|73285.8|73265.8|73290.9|73280.9|73280.9|73265.6|281
1696303800000|2023-10-03 03:30:00|73286.1|73266.1|73285.2|73265.2|73295.2|73275.2|73283.8|73263.8|433
1696304100000|2023-10-03 03:35:00|73285.6|73265.6|73278.6|73268.6|73293.4|73274.6|73276.5|73263.7|358
1696304400000|2023-10-03 03:40:00|73273.4|73263.4|73250.3|73230.3|73275.3|73263.4|73249.5|73229.5|411
1696304700000|2023-10-03 03:45:00|73250.4|73230.4|73258.5|73248.5|73265.4|73248.5|73245.7|73229.9|380
1696305000000|2023-10-03 03:50:00|73258.6|73248.6|73282.2|73262.2|73284|73264|73258.2|73248.2|346
1696305300000|2023-10-03 03:55:00|73282.1|73262.1|73289.7|73269.7|73291|73274|73277.3|73260.2|299
1696305600000|2023-10-03 04:00:00|73289.6|73269.6|73291.6|73271.6|73291.6|73271.6|73287.3|73267.3|255
1696305900000|2023-10-03 04:05:00|73291.3|73271.3|73288.7|73278.7|73291.5|73278.7|73283.3|73267.3|209
1696306200000|2023-10-03 04:10:00|73288.6|73278.6|73291.2|73281.2|73302.5|73283.5|73288.3|73273.3|344
1696306500000|2023-10-03 04:15:00|73291.1|73281.1|73292.9|73282.9|73305.6|73289.1|73285.2|73270.7|445
1696306800000|2023-10-03 04:20:00|73292.8|73282.8|73291.4|73281.4|73307.8|73293.1|73291.3|73277.7|373
1696307100000|2023-10-03 04:25:00|73291.3|73281.3|73294.8|73284.8|73295.3|73285.3|73290.4|73280.4|258
1696307400000|2023-10-03 04:30:00|73294.9|73284.9|73296.1|73286.1|73297.9|73287.9|73292.8|73282.8|247
1696307700000|2023-10-03 04:35:00|73296.2|73286.2|73290.4|73280.4|73296.9|73286.9|73288.3|73278.3|253
1696308000000|2023-10-03 04:40:00|73290.3|73280.3|73285.1|73275.1|73290.7|73280.7|73281.3|73271.3|262
1696308300000|2023-10-03 04:45:00|73285.8|73275.8|73303.4|73283.4|73304.1|73288.3|73285.8|73275.8|355
1696308600000|2023-10-03 04:50:00|73303.3|73283.3|73295|73275|73307.2|73290.1|73284.6|73264.6|516
1696308900000|2023-10-03 04:55:00|73295.1|73275.1|73288.9|73268.9|73301.1|73286|73288.4|73268.4|432
1696309200000|2023-10-03 05:00:00|73288.7|73268.7|73282|73262|73294.1|73274.1|73275.5|73255.5|575
1696309500000|2023-10-03 05:05:00|73282.1|73262.1|73276.3|73266.3|73287.9|73270|73275.8|73258.1|472
1696309800000|2023-10-03 05:10:00|73276.2|73266.2|73287.3|73267.3|73287.7|73269.9|73272.1|73262.1|407
1696310100000|2023-10-03 05:15:00|73287.2|73267.2|73287.3|73267.3|73288.9|73268.9|73283.5|73263.5|362
1696310400000|2023-10-03 05:20:00|73287.2|73267.2|73276.1|73256.1|73287.5|73267.5|73268.9|73248.9|458
1696310700000|2023-10-03 05:25:00|73276|73256|73273.4|73263.4|73285.1|73267.2|73273.1|73253.1|403
1696311000000|2023-10-03 05:30:00|73273.6|73263.6|73274|73254|73276.7|73266.7|73262.9|73252.6|397
1696311300000|2023-10-03 05:35:00|73273.7|73253.7|73265.6|73255.6|73274.7|73256.1|73257.9|73246.9|439
1696311600000|2023-10-03 05:40:00|73265.3|73255.3|73270.4|73250.4|73274.2|73255.3|73260.4|73240.4|455
1696311900000|2023-10-03 05:45:00|73270.5|73250.5|73278.2|73258.2|73279.1|73259.1|73270.1|73250.1|430
1696312200000|2023-10-03 05:50:00|73278.1|73258.1|73291.7|73271.7|73291.7|73273.7|73273.8|73257.6|455
1696312500000|2023-10-03 05:55:00|73291.9|73271.9|73260.6|73250.6|73292|73277.6|73260.4|73250.4|457
1696312800000|2023-10-03 06:00:00|73260.8|73250.8|73262|73252|73271.8|73257.6|73253.3|73239.5|580
1696313100000|2023-10-03 06:05:00|73262.1|73252.1|73255.2|73245.2|73268.4|73258.4|73254.5|73244.5|447
1696313400000|2023-10-03 06:10:00|73255.5|73245.5|73237.1|73227.1|73256.1|73246.1|73234.8|73223.7|432
1696313700000|2023-10-03 06:15:00|73237|73227|73236.6|73226.6|73242.7|73232.7|73230.2|73218.5|489
1696314000000|2023-10-03 06:20:00|73236.5|73226.5|73232.9|73222.9|73245.4|73235.4|73229.5|73219.5|484
1696314300000|2023-10-03 06:25:00|73232.6|73222.6|73234.7|73224.7|73245.3|73229.9|73232.4|73219.9|395
1696314600000|2023-10-03 06:30:00|73234.3|73224.3|73225.3|73215.3|73238.4|73228.4|73222.9|73210.1|389
1696314900000|2023-10-03 06:35:00|73225.4|73215.4|73228.5|73208.5|73228.6|73216.4|73208.3|73193.1|565
1696315200000|2023-10-03 06:40:00|73228.6|73208.6|73215.7|73195.7|73230.8|73216.8|73212.1|73192.1|432
1696315500000|2023-10-03 06:45:00|73215.8|73195.8|73222.6|73212.6|73225.2|73215.2|73210.7|73195.4|449
1696315800000|2023-10-03 06:50:00|73222.4|73212.4|73224.6|73204.6|73230.6|73215.8|73215.9|73204.2|546
1696316100000|2023-10-03 06:55:00|73224.7|73204.7|73225.9|73215.9|73229.8|73217.1|73220.8|73204.7|401
1696316400000|2023-10-03 07:00:00|73226|73216|73210.8|73190.8|73226.3|73216.3|73202.5|73190.8|555
1696316700000|2023-10-03 07:05:00|73211.2|73191.2|73222.3|73202.3|73223.2|73211.6|73207.9|73187.9|450
1696317000000|2023-10-03 07:10:00|73222.2|73202.2|73221.1|73211.1|73233|73219.3|73221|73202.1|497
1696317300000|2023-10-03 07:15:00|73220.8|73210.8|73229.7|73219.7|73231.9|73221.9|73213.9|73203.9|514
1696317600000|2023-10-03 07:20:00|73229.6|73219.6|73252.8|73232.8|73253.9|73237.3|73229.3|73219.3|538
1696317900000|2023-10-03 07:25:00|73252.9|73232.9|73247.9|73237.9|73258.9|73243.6|73244.1|73228.6|511
1696318200000|2023-10-03 07:30:00|73248|73238|73234.8|73224.8|73249.7|73239.7|73234.2|73224.2|428
1696318500000|2023-10-03 07:35:00|73234.9|73224.9|73234.8|73224.8|73241.5|73231.5|73233.9|73223.9|404
1696318800000|2023-10-03 07:40:00|73234.9|73224.9|73234.4|73224.4|73253.9|73238.9|73233.7|73217.6|483
1696319100000|2023-10-03 07:45:00|73234.3|73224.3|73236.6|73226.6|73241.3|73227.4|73227|73215.8|517
1696319400000|2023-10-03 07:50:00|73235.2|73225.2|73228.1|73218.1|73240.8|73230.8|73228|73218|518
1696319700000|2023-10-03 07:55:00|73228.2|73218.2|73235.7|73225.7|73236.5|73226.5|73222.4|73212.4|533
1696320000000|2023-10-03 08:00:00|73235.6|73225.6|73216.3|73196.3|73235.6|73225.6|73212.4|73192.4|617
1696320300000|2023-10-03 08:05:00|73216.7|73196.7|73209.4|73189.4|73217.7|73197.7|73208.8|73188.8|544
1696320600000|2023-10-03 08:10:00|73209.3|73189.3|73196.2|73176.2|73209.3|73191.6|73190|73171|526
1696320900000|2023-10-03 08:15:00|73196.7|73176.7|73172.5|73152.5|73204.2|73184.2|73166.9|73152.2|657
1696321200000|2023-10-03 08:20:00|73172.6|73152.6|73180.6|73170.6|73189.4|73170.6|73171.9|73151.9|502
1696321500000|2023-10-03 08:25:00|73180.5|73170.5|73181.3|73171.3|73192.7|73179.9|73178.2|73166|437
1696321800000|2023-10-03 08:30:00|73181|73171|73175.8|73165.8|73183.8|73173.8|73166.6|73152.5|513
1696322100000|2023-10-03 08:35:00|73176.4|73166.4|73176.1|73166.1|73180.5|73170.5|73170.1|73160.1|521
1696322400000|2023-10-03 08:40:00|73176.4|73166.4|73193.7|73183.7|73194.1|73184.1|73175.4|73165.4|429
1696322700000|2023-10-03 08:45:00|73193.6|73183.6|73200.6|73190.6|73208.9|73197.2|73191.9|73176.7|445
1696323000000|2023-10-03 08:50:00|73200.7|73190.7|73181.9|73171.9|73211.4|73201.4|73180.5|73170.5|476
1696323300000|2023-10-03 08:55:00|73181.8|73171.8|73173.2|73153.2|73185.3|73175.3|73162.8|73147.4|592
1696323600000|2023-10-03 09:00:00|73172.9|73152.9|73183.6|73173.6|73185.4|73175.4|73167.7|73147.7|589
1696323900000|2023-10-03 09:05:00|73183.7|73173.7|73195.8|73185.8|73202.3|73192.3|73182.5|73172.5|506
1696324200000|2023-10-03 09:10:00|73195.9|73185.9|73195.6|73185.6|73198.2|73188.2|73193.1|73183.1|473
1696324500000|2023-10-03 09:15:00|73196.1|73186.1|73205.2|73185.2|73207|73188.1|73195.1|73176.8|411
1696324800000|2023-10-03 09:20:00|73205.4|73185.4|73208.2|73188.2|73209.9|73197.4|73196.7|73181.7|418
1696325100000|2023-10-03 09:25:00|73208.1|73188.1|73201.6|73191.6|73209.7|73193.3|73200.2|73183.6|466
1696325400000|2023-10-03 09:30:00|73200.8|73190.8|73217.4|73197.4|73217.5|73199.6|73196.6|73186.6|570
1696325700000|2023-10-03 09:35:00|73217.3|73197.3|73224.5|73204.5|73233.5|73213.5|73212.2|73197.1|480
1696326000000|2023-10-03 09:40:00|73224.3|73204.3|73221.9|73211.9|73236.2|73216.2|73214.7|73203.2|581
1696326300000|2023-10-03 09:45:00|73221.8|73211.8|73223.9|73213.9|73232.7|73217.9|73220.1|73204.4|525
1696326600000|2023-10-03 09:50:00|73223.8|73213.8|73215.2|73205.2|73224.6|73214.6|73213.4|73203.4|374
1696326900000|2023-10-03 09:55:00|73215.1|73205.1|73211.9|73201.9|73217.2|73207.2|73211.4|73201.4|331
1696327200000|2023-10-03 10:00:00|73211.8|73201.8|73210|73190|73214.2|73204.2|73201.3|73186.5|364
1696327500000|2023-10-03 10:05:00|73210.2|73190.2|73215.6|73195.6|73218.8|73198.8|73202.4|73186.4|489
1696327800000|2023-10-03 10:10:00|73214.9|73194.9|73224|73204|73227.3|73207.3|73209.6|73193.7|408
1696328100000|2023-10-03 10:15:00|73223.7|73203.7|73226.7|73206.7|73232.4|73214.4|73219|73203.2|476
1696328400000|2023-10-03 10:20:00|73227|73207|73226.3|73216.3|73230.6|73218.1|73222.9|73202.9|491
1696328700000|2023-10-03 10:25:00|73226.1|73216.1|73228.7|73208.7|73232.6|73220.7|73220.9|73204.7|536
1696329000000|2023-10-03 10:30:00|73228.6|73208.6|73213.3|73193.3|73237.4|73219.5|73209.7|73189.7|491
1696329300000|2023-10-03 10:35:00|73213.2|73193.2|73229.4|73209.4|73231|73211|73212.8|73192.8|573
1696329600000|2023-10-03 10:40:00|73229.5|73209.5|73237.9|73217.9|73238.9|73220.3|73226.6|73208.7|466
1696329900000|2023-10-03 10:45:00|73238|73218|73240.1|73230.1|73249.8|73230.3|73227.4|73217.4|476
1696330200000|2023-10-03 10:50:00|73240.2|73230.2|73243.2|73223.2|73252.9|73233|73237|73222|534
1696330500000|2023-10-03 10:55:00|73243.6|73223.6|73245.9|73235.9|73253.3|73236.9|73242.2|73222.2|564
1696330800000|2023-10-03 11:00:00|73245.8|73235.8|73262.1|73252.1|73262.7|73252.7|73239.5|73229.5|456
1696331100000|2023-10-03 11:05:00|73262.2|73252.2|73269.8|73249.8|73271.3|73260.4|73254|73242.5|505
1696331400000|2023-10-03 11:10:00|73270.6|73250.6|73271.4|73251.4|73280.8|73266.5|73265.9|73249.5|609
1696331700000|2023-10-03 11:15:00|73271.6|73251.6|73264.5|73244.5|73277.6|73266.5|73261.8|73241.8|557
1696332000000|2023-10-03 11:20:00|73264.4|73244.4|73280|73270|73287.4|73271.5|73254|73234|574
1696332300000|2023-10-03 11:25:00|73280.1|73270.1|73280.3|73260.3|73287.6|73271.8|73274.3|73257|602
1696332600000|2023-10-03 11:30:00|73280.4|73260.4|73290.8|73280.8|73296.3|73281|73274.1|73254.1|606
1696332900000|2023-10-03 11:35:00|73290.6|73280.6|73295.2|73285.2|73310.4|73295.6|73285.7|73274.9|500
1696333200000|2023-10-03 11:40:00|73295.3|73285.3|73285.6|73265.6|73296.3|73286.1|73272.4|73252.4|599
1696333500000|2023-10-03 11:45:00|73286.4|73266.4|73289.6|73279.6|73296.6|73279.6|73277.1|73264.6|521
1696333800000|2023-10-03 11:50:00|73289.8|73279.8|73282.4|73262.4|73299.9|73283.8|73281.6|73261.9|510
1696334100000|2023-10-03 11:55:00|73282.6|73262.6|73300|73280|73303.2|73283.2|73281|73262.6|516
1696334400000|2023-10-03 12:00:00|73300.1|73280.1|73302.7|73282.7|73305.4|73290.8|73294|73278.7|527
1696334700000|2023-10-03 12:05:00|73302.6|73282.6|73293.7|73283.7|73306.2|73292.5|73290.9|73280|430
1696335000000|2023-10-03 12:10:00|73293.6|73283.6|73273.1|73253.1|73296.6|73286.6|73273.1|73253.1|553
1696335300000|2023-10-03 12:15:00|73273|73253|73280.7|73260.7|73291.2|73271.2|73271.5|73251.5|601
1696335600000|2023-10-03 12:20:00|73281.1|73261.1|73279.6|73259.6|73282.9|73262.9|73266|73246|598
1696335900000|2023-10-03 12:25:00|73279.5|73259.5|73283.6|73263.6|73287.7|73267.7|73271.7|73251.7|578
1696336200000|2023-10-03 12:30:00|73283.4|73263.4|73287.1|73267.1|73295|73275|73279.6|73259.6|665
1696336500000|2023-10-03 12:35:00|73287|73267|73281|73261|73295.8|73275.8|73279.8|73259.8|673
1696336800000|2023-10-03 12:40:00|73280.8|73260.8|73283.2|73263.2|73289.1|73269.1|73280.4|73260.4|590
1696337100000|2023-10-03 12:45:00|73283.4|73263.4|73293.2|73273.2|73293.5|73273.5|73273|73253|601
1696337400000|2023-10-03 12:50:00|73293.1|73273.1|73287.6|73277.6|73297.8|73278.1|73281.6|73266.6|578
1696337700000|2023-10-03 12:55:00|73287.7|73277.7|73283.3|73263.3|73297.1|73280|73276.8|73259.8|536
1696338000000|2023-10-03 13:00:00|73282.6|73262.6|73259.6|73239.6|73282.6|73262.6|73258.5|73238.5|579
1696338300000|2023-10-03 13:05:00|73260.1|73240.1|73256.9|73236.9|73261.5|73241.5|73249.7|73229.7|555
1696338600000|2023-10-03 13:10:00|73256.6|73236.6|73273|73253|73277.2|73262.1|73253.2|73233.2|536
1696338900000|2023-10-03 13:15:00|73273.1|73253.1|73268.8|73248.8|73281.4|73261.4|73261.7|73241.7|581
1696339200000|2023-10-03 13:20:00|73268.7|73248.7|73264.4|73254.4|73272.3|73256.5|73263.2|73245.8|530
1696339500000|2023-10-03 13:25:00|73264.5|73254.5|73268.9|73258.9|73268.9|73258.9|73257.1|73239.3|477
1696339800000|2023-10-03 13:30:00|73268.8|73258.8|73261.2|73251.2|73280.2|73270|73261|73241.3|776
1696340100000|2023-10-03 13:35:00|73261.1|73251.1|73253.8|73243.8|73277.6|73262.6|73252.9|73242.9|745
1696340400000|2023-10-03 13:40:00|73253.7|73243.7|73243.3|73223.3|73257.4|73247.4|73230.9|73212.5|763
1696340700000|2023-10-03 13:45:00|73243.5|73223.5|73239.8|73219.8|73257.6|73246.9|73236.9|73216.9|705
1696341000000|2023-10-03 13:50:00|73240|73220|73239.3|73219.3|73247.5|73232.7|73230.8|73210.8|813
1696341300000|2023-10-03 13:55:00|73239.6|73219.6|73240.4|73220.4|73242.4|73223.7|73230.8|73210.8|703
1696341600000|2023-10-03 14:00:00|73240.3|73220.3|73309.1|73289.1|73310.9|73290.9|73240|73212.8|1054
1696341900000|2023-10-03 14:05:00|73308.6|73288.6|73314.9|73294.9|73326.8|73306.8|73301.9|73281.9|842
1696342200000|2023-10-03 14:10:00|73315.1|73295.1|73191.3|73171.3|73315.1|73295.1|73168|73148|1069
1696342500000|2023-10-03 14:15:00|73192.3|73172.3|73191.3|73171.3|73240.1|73220.1|73184.7|73164.7|1091
1696342800000|2023-10-03 14:20:00|73191.1|73171.1|73179.4|73159.4|73203.6|73183.6|73161.6|73141.6|1024
1696343100000|2023-10-03 14:25:00|73179.2|73159.2|73189.2|73169.2|73199.5|73179.5|73153.2|73133.2|966
1696343400000|2023-10-03 14:30:00|73189.7|73169.7|73185.7|73165.7|73213|73193|73175.8|73155.8|912
1696343700000|2023-10-03 14:35:00|73185.4|73165.4|73173.9|73153.9|73185.4|73165.4|73139.2|73119.2|937
1696344000000|2023-10-03 14:40:00|73174.1|73154.1|73137.3|73117.3|73176.2|73156.2|73134.1|73114.1|880
1696344300000|2023-10-03 14:45:00|73137.4|73117.4|73151.1|73131.1|73161.6|73141.6|73132.1|73112.1|865
1696344600000|2023-10-03 14:50:00|73151.2|73131.2|73189.6|73169.6|73200.5|73180.5|73151.2|73131.2|873
1696344900000|2023-10-03 14:55:00|73189.4|73169.4|73188.3|73168.3|73198.7|73181.2|73174.2|73154.2|795
1696345200000|2023-10-03 15:00:00|73189.1|73169.1|73215.6|73195.6|73215.6|73198.4|73183.6|73163.6|724
1696345500000|2023-10-03 15:05:00|73215.9|73195.9|73207.1|73187.1|73228.5|73208.5|73199.2|73179.2|721
1696345800000|2023-10-03 15:10:00|73207.2|73187.2|73235.5|73215.5|73244.4|73224.4|73204.2|73184.2|755
1696346100000|2023-10-03 15:15:00|73234.9|73214.9|73228.5|73208.5|73250|73230|73226.6|73206.6|647
1696346400000|2023-10-03 15:20:00|73228.4|73208.4|73220.9|73200.9|73231.3|73211.3|73209.1|73189.1|672
1696346700000|2023-10-03 15:25:00|73221.1|73201.1|73219.3|73199.3|73240|73220|73215.4|73195.4|740
1696347000000|2023-10-03 15:30:00|73219.2|73199.2|73245.5|73225.5|73247.4|73227.4|73198.1|73178.1|824
1696347300000|2023-10-03 15:35:00|73245.7|73225.7|73239.7|73219.7|73248.4|73228.4|73233.1|73213.1|763
1696347600000|2023-10-03 15:40:00|73239.6|73219.6|73230.7|73210.7|73239.6|73219.6|73217.1|73197.1|723
1696347900000|2023-10-03 15:45:00|73230.8|73210.8|73234.5|73214.5|73247.2|73227.2|73223.7|73203.7|555
1696348200000|2023-10-03 15:50:00|73234.6|73214.6|73228.4|73208.4|73235.2|73215.2|73220.9|73200.9|639
1696348500000|2023-10-03 15:55:00|73228.3|73208.3|73226.4|73206.4|73232.9|73212.9|73213.7|73193.7|724
1696348800000|2023-10-03 16:00:00|73226.1|73206.1|73196.1|73176.1|73227.8|73207.8|73191.4|73171.4|699
1696349100000|2023-10-03 16:05:00|73196.5|73176.5|73211|73191|73217.9|73197.9|73192.8|73172.8|678
1696349400000|2023-10-03 16:10:00|73210.9|73190.9|73196.9|73176.9|73222.3|73202.3|73195.2|73175.2|694
1696349700000|2023-10-03 16:15:00|73196.8|73176.8|73190.1|73170.1|73207.8|73187.8|73184.5|73164.5|597
1696350000000|2023-10-03 16:20:00|73190|73170|73196.4|73176.4|73199.9|73185.2|73185.7|73165.7|555
1696350300000|2023-10-03 16:25:00|73196.6|73176.6|73179.3|73159.3|73199|73179|73177.1|73157.1|620
1696350600000|2023-10-03 16:30:00|73179.1|73159.1|73195.2|73175.2|73195.4|73177.9|73173.6|73153.6|531
1696350900000|2023-10-03 16:35:00|73194.9|73174.9|73201|73181|73207.1|73191.5|73188.9|73168.9|594
1696351200000|2023-10-03 16:40:00|73201.1|73181.1|73212.3|73192.3|73212.3|73192.3|73192.4|73172.4|506
1696351500000|2023-10-03 16:45:00|73212.2|73192.2|73196.3|73186.3|73212.2|73192.2|73193.6|73177.8|602
1696351800000|2023-10-03 16:50:00|73196.6|73186.6|73216.3|73196.3|73219.4|73199.4|73196.6|73180.9|512
1696352100000|2023-10-03 16:55:00|73216.2|73196.2|73211.3|73191.3|73218.4|73198.4|73203.4|73183.4|510
1696352400000|2023-10-03 17:00:00|73211.4|73191.4|73208.5|73188.5|73216.1|73197.4|73202.9|73185.9|565
1696352700000|2023-10-03 17:05:00|73208.4|73188.4|73212.9|73192.9|73215|73195|73205.6|73185.6|569
1696353000000|2023-10-03 17:10:00|73212.8|73192.8|73213.2|73193.2|73221.8|73201.8|73209.6|73189.6|529
1696353300000|2023-10-03 17:15:00|73212.9|73192.9|73207.4|73187.4|73215.8|73195.8|73204.3|73184.3|492
1696353600000|2023-10-03 17:20:00|73207.3|73187.3|73200.5|73190.5|73207.5|73191.8|73192.1|73182.1|456
1696353900000|2023-10-03 17:25:00|73200.4|73190.4|73195|73175|73210.6|73194.1|73194.9|73174.9|415
1696354200000|2023-10-03 17:30:00|73195.1|73175.1|73204.2|73194.2|73206.9|73196.9|73193.2|73173.2|361
1696354500000|2023-10-03 17:35:00|73204.3|73194.3|73217.7|73197.7|73226.7|73212.4|73204.3|73194.3|510
1696354800000|2023-10-03 17:40:00|73217.8|73197.8|73214.9|73194.9|73218.5|73202.8|73206.5|73188.4|544
1696355100000|2023-10-03 17:45:00|73214.8|73194.8|73224.4|73204.4|73224.7|73204.7|73207|73187|491
1696355400000|2023-10-03 17:50:00|73224.5|73204.5|73235.6|73225.6|73239.2|73226.1|73223.7|73203.7|461
1696355700000|2023-10-03 17:55:00|73235.4|73225.4|73246.3|73226.3|73254.6|73235.1|73235.4|73225.4|547
1696356000000|2023-10-03 18:00:00|73246.6|73226.6|73253.1|73243.1|73253.6|73243.6|73238.8|73226.2|553
1696356300000|2023-10-03 18:05:00|73251.1|73241.1|73256.2|73246.2|73257.3|73247.3|73248.7|73231.1|467
1696356600000|2023-10-03 18:10:00|73256.3|73246.3|73257.9|73247.9|73261.5|73251.5|73252.5|73242.5|413
1696356900000|2023-10-03 18:15:00|73258|73248|73260.2|73240.2|73266|73253.1|73257.8|73240|384
1696357200000|2023-10-03 18:20:00|73260.6|73240.6|73250|73240|73264|73245.9|73250|73236.8|448
1696357500000|2023-10-03 18:25:00|73249.9|73239.9|73256|73236|73265.1|73245.1|73248.9|73233.5|572
1696357800000|2023-10-03 18:30:00|73255.9|73235.9|73236|73216|73256.4|73236.4|73235.9|73215.9|557
1696358100000|2023-10-03 18:35:00|73235.7|73215.7|73232.5|73212.5|73244.3|73224.3|73230.5|73210.5|532
1696358400000|2023-10-03 18:40:00|73232.6|73212.6|73226.8|73206.8|73233.2|73213.2|73223.8|73203.8|632
1696358700000|2023-10-03 18:45:00|73226.7|73206.7|73214|73194|73226.7|73206.7|73213.5|73193.5|489
1696359000000|2023-10-03 18:50:00|73209.1|73199.1|73208.4|73198.4|73213.8|73203.8|73199.6|73189.6|485
1696359300000|2023-10-03 18:55:00|73208.6|73198.6|73220.7|73200.7|73221.5|73205.5|73205.5|73195.5|518
1696359600000|2023-10-03 19:00:00|73221.1|73201.1|73209.7|73189.7|73227.2|73215.7|73207.8|73187.8|622
1696359900000|2023-10-03 19:05:00|73209.6|73189.6|73210.3|73200.3|73214.4|73204.4|73203.9|73189.2|454
1696360200000|2023-10-03 19:10:00|73210|73200|73204|73194|73210.7|73200.7|73201.7|73191.7|556
1696360500000|2023-10-03 19:15:00|73203.9|73193.9|73206.9|73196.9|73207.6|73197.6|73199.4|73189.4|522
1696360800000|2023-10-03 19:20:00|73206.8|73196.8|73202.8|73182.8|73207.3|73197.3|73195.8|73182.6|598
1696361100000|2023-10-03 19:25:00|73202.3|73182.3|73200.1|73190.1|73208.8|73193|73197.8|73182.2|493
1696361400000|2023-10-03 19:30:00|73200.3|73190.3|73205.3|73195.3|73215.1|73196|73200.3|73188.5|454
1696361700000|2023-10-03 19:35:00|73205.4|73195.4|73212.9|73192.9|73229.3|73209.3|73205|73189.8|612
1696362000000|2023-10-03 19:40:00|73213|73193|73213.9|73193.9|73217.6|73202.9|73211.7|73192.3|520
1696362300000|2023-10-03 19:45:00|73214.1|73194.1|73215|73195|73216.4|73196.4|73212.1|73192.1|554
1696362600000|2023-10-03 19:50:00|73215.1|73195.1|73208.9|73188.9|73216.2|73196.2|73206.7|73186.7|561
1696362900000|2023-10-03 19:55:00|73209.1|73189.1|73204.5|73184.5|73215.3|73195.3|73204.3|73184.3|559
1696363200000|2023-10-03 20:00:00|73204.3|73184.3|73202.5|73182.5|73204.3|73184.3|73202.1|73182.1|440
1696363500000|2023-10-03 20:05:00|73202.6|73182.6|73200|73180|73202.8|73182.8|73197.2|73177.2|417
1696363800000|2023-10-03 20:10:00|73199.7|73179.7|73200|73180|73201.8|73181.8|73199.3|73179.3|369
1696364100000|2023-10-03 20:15:00|73199.9|73179.9|73199.3|73179.3|73201.8|73181.8|73197.1|73177.1|431
1696364400000|2023-10-03 20:20:00|73199.2|73179.2|73193.8|73173.8|73200.3|73180.3|73192.9|73172.9|408
1696364700000|2023-10-03 20:25:00|73193.7|73173.7|73193.2|73173.2|73194.4|73174.4|73192.7|73172.7|132
1696365000000|2023-10-03 20:30:00|73193.3|73173.3|73190.7|73170.7|73193.9|73173.9|73189.3|73169.3|220
1696365300000|2023-10-03 20:35:00|73190.6|73170.6|73197.1|73177.1|73198.1|73178.1|73190.5|73170.5|193
1696365600000|2023-10-03 20:40:00|73197.2|73177.2|73197.4|73177.4|73197.6|73177.6|73196.7|73176.7|123
1696365900000|2023-10-03 20:45:00|73197.3|73177.3|73198.1|73178.1|73198.9|73178.9|73196.9|73176.9|102
1696366200000|2023-10-03 20:50:00|73198|73178|73198.3|73178.3|73203.3|73183.3|73197|73177|224
1696366500000|2023-10-03 20:55:00|73198|73178|73268.3|73165.2|73268.3|73178.7|73193.3|73158.9|299
1696366800000|2023-10-03 21:00:00|73268.2|73164.2|73290.1|73171.1|73290.1|73171.1|73267.9|73153.5|62
1696367100000|2023-10-03 21:05:00|73293.1|73174.1|73281.6|73162.6|73297.7|73178.7|73280.3|73161.3|69
1696367400000|2023-10-03 21:10:00|73280.8|73161.8|73275|73163.9|73282|73164.7|73275|73160|34
1696367700000|2023-10-03 21:15:00|73275.2|73164.3|73276.3|73160.2|73282.3|73167.6|73270.4|73158|208
1696368000000|2023-10-03 21:20:00|73276.2|73160.3|73278.6|73163.4|73279.2|73165|73272.7|73160.3|229
1696368300000|2023-10-03 21:25:00|73278.7|73161.6|73281.3|73162.7|73281.7|73169.3|73273.2|73160.8|202
1696368600000|2023-10-03 21:30:00|73273.3|73162.4|73267.8|73166.6|73274.3|73167.9|73266.7|73161.9|198
1696368900000|2023-10-03 21:35:00|73267.9|73166.7|73258.9|73174.3|73268.6|73175.2|73258.3|73166.6|122
1696369200000|2023-10-03 21:40:00|73258.7|73174.6|73259|73166.4|73265.8|73175.9|73258.1|73164.8|226
1696369500000|2023-10-03 21:45:00|73255.8|73167.8|73235.8|73163.3|73264|73172.9|73235.4|73162.7|239
1696369800000|2023-10-03 21:50:00|73235.9|73163.4|73260.4|73167.9|73270.1|73169.8|73232.5|73161.5|244
1696370100000|2023-10-03 21:55:00|73260.3|73167.8|73298.3|73179.3|73300.4|73181.4|73252.4|73167.7|131
1696370400000|2023-10-03 22:00:00|73298.4|73179.4|73249.5|73179.5|73300.5|73181.5|73249.1|73162.8|228
1696370700000|2023-10-03 22:05:00|73251.7|73176.6|73245.1|73185.1|73260.9|73189.2|73238.8|73163.9|224
1696371000000|2023-10-03 22:10:00|73244.7|73185.2|73239.9|73181.7|73254.9|73188.9|73235.2|73171.8|413
1696371300000|2023-10-03 22:15:00|73239.8|73182.1|73229.1|73186.3|73248.3|73189|73225.4|73177.8|631
1696371600000|2023-10-03 22:20:00|73228.6|73186.1|73225.6|73184.5|73239.7|73188.6|73224|73180.6|362
1696371900000|2023-10-03 22:25:00|73225|73183.9|73224.1|73188.4|73245|73190|73224.1|73178.8|392
1696372200000|2023-10-03 22:30:00|73224|73188.5|73227.9|73184.7|73242.1|73191.3|73222.8|73182.5|453
1696372500000|2023-10-03 22:35:00|73241.5|73183.4|73236.9|73180.6|73243.2|73189.4|73225.7|73176.4|536
1696372800000|2023-10-03 22:40:00|73236.8|73180.4|73223.2|73190.6|73241.2|73191.3|73223|73176.4|509
1696373100000|2023-10-03 22:45:00|73223.1|73190.7|73224.8|73185.5|73242.7|73197.4|73216.6|73174.5|392
1696373400000|2023-10-03 22:50:00|73226.3|73185.3|73241.8|73185.1|73244.3|73199.8|73217.4|73178.2|469
1696373700000|2023-10-03 22:55:00|73241.9|73185|73219|73199|73246.3|73202.9|73218.6|73179.8|421
1696374000000|2023-10-03 23:00:00|73218.6|73198.6|73222.7|73202.7|73245.5|73205|73218.6|73189.5|393
1696374300000|2023-10-03 23:05:00|73222.3|73202.3|73245.6|73197.3|73246.3|73202.3|73222.3|73188.8|450
1696374600000|2023-10-03 23:10:00|73246|73197.7|73249.2|73199.3|73249.8|73202.9|73244.3|73194.7|387
1696374900000|2023-10-03 23:15:00|73245.8|73199.6|73249.9|73192.3|73255.9|73213.4|73244.2|73189.7|455
1696375200000|2023-10-03 23:20:00|73249.3|73191.8|73240.2|73189.8|73252.8|73201.6|73239.6|73188.3|346
1696375500000|2023-10-03 23:25:00|73240.5|73188.6|73240.5|73191.8|73242.5|73196.5|73236.5|73188.6|265
1696375800000|2023-10-03 23:30:00|73240|73191.4|73238.4|73193.4|73241.9|73196.5|73235.2|73191|258
1696376100000|2023-10-03 23:35:00|73237.9|73192.9|73238.9|73192.7|73244.3|73196.5|73235.7|73191.4|190
1696376400000|2023-10-03 23:40:00|73239.5|73193.2|73224.9|73204.9|73243.4|73211.7|73216.7|73191.5|729
1696376700000|2023-10-03 23:45:00|73225.5|73205.5|73226.4|73206.4|73235|73215|73216.6|73196.6|527
1696377000000|2023-10-03 23:50:00|73226.5|73206.5|73242.3|73222.3|73242.3|73222.3|73225.8|73205.8|449
1696377300000|2023-10-03 23:55:00|73242.5|73222.5|73243.8|73223.8|73244.9|73224.9|73241.1|73221.1|519
1696377600000|2023-10-04 00:00:00|73243.6|73223.6|73248.2|73228.2|73250.2|73230.2|73227.5|73207.5|625
1696377900000|2023-10-04 00:05:00|73248.1|73228.1|73248.6|73228.6|73254.5|73234.5|73243|73223|509
1696378200000|2023-10-04 00:10:00|73248.5|73228.5|73245.7|73225.7|73251.3|73231.3|73237.8|73217.8|507
1696378500000|2023-10-04 00:15:00|73245.6|73225.6|73228.7|73208.7|73245.6|73225.6|73228|73208|473
1696378800000|2023-10-04 00:20:00|73228.8|73208.8|73244.5|73224.5|73245.5|73225.5|73228.8|73208.8|309
1696379100000|2023-10-04 00:25:00|73244.4|73224.4|73238.8|73218.8|73244.7|73224.7|73233.9|73213.9|350
1696379400000|2023-10-04 00:30:00|73238.7|73218.7|73223.1|73203.1|73238.7|73218.7|73216.4|73196.4|392
1696379700000|2023-10-04 00:35:00|73223.3|73203.3|73213|73193|73224.3|73204.3|73209.4|73189.4|391
1696380000000|2023-10-04 00:40:00|73213.1|73193.1|73203.2|73183.2|73213.2|73193.2|73202.6|73182.6|284
1696380300000|2023-10-04 00:45:00|73203.1|73183.1|73197.3|73177.3|73206.7|73186.7|73196.9|73176.9|290
1696380600000|2023-10-04 00:50:00|73197.2|73177.2|73209.1|73189.1|73211.9|73191.9|73196.2|73176.2|395
1696380900000|2023-10-04 00:55:00|73208.9|73188.9|73207.5|73187.5|73211|73191|73202.4|73182.4|421
1696381200000|2023-10-04 01:00:00|73207.6|73187.6|73230.4|73210.4|73230.8|73210.8|73207|73187|507
1696381500000|2023-10-04 01:05:00|73230.5|73210.5|73248.6|73228.6|73253.4|73233.4|73228.1|73208.1|438
1696381800000|2023-10-04 01:10:00|73248.2|73228.2|73242.1|73222.1|73249.3|73229.3|73241.6|73221.6|383
1696382100000|2023-10-04 01:15:00|73242|73222|73254.3|73234.3|73259.1|73239.1|73233|73213|363
1696382400000|2023-10-04 01:20:00|73254.4|73234.4|73248.4|73228.4|73259.4|73239.4|73245.1|73225.1|437
1696382700000|2023-10-04 01:25:00|73248.5|73228.5|73259|73239|73260.5|73240.5|73247.8|73227.8|369
1696383000000|2023-10-04 01:30:00|73259.4|73239.4|73287|73267|73297.6|73277.6|73259.4|73239.4|774
1696383300000|2023-10-04 01:35:00|73287.1|73267.1|73294.6|73274.6|73303.2|73283.2|73283.3|73263.3|659
1696383600000|2023-10-04 01:40:00|73294.7|73274.7|73294.1|73274.1|73307.9|73287.9|73292.2|73272.2|650
1696383900000|2023-10-04 01:45:00|73293.5|73273.5|73276.1|73256.1|73298.7|73278.7|73273.1|73253.1|578
1696384200000|2023-10-04 01:50:00|73275.8|73255.8|73279.7|73259.7|73285.1|73265.1|73267.8|73248.1|547
1696384500000|2023-10-04 01:55:00|73279.4|73259.4|73272.9|73252.9|73279.6|73262.8|73260.4|73244.6|558
1696384800000|2023-10-04 02:00:00|73273.2|73253.2|73278.1|73268.1|73282.9|73269.3|73265.7|73250.4|510
1696385100000|2023-10-04 02:05:00|73278.2|73268.2|73273.4|73253.4|73279.1|73269.1|73261.9|73247.5|452
1696385400000|2023-10-04 02:10:00|73273.3|73253.3|73271.2|73261.2|73276.8|73261.6|73267.6|73251.4|409
1696385700000|2023-10-04 02:15:00|73270.9|73260.9|73258.7|73248.7|73270.9|73260.9|73258.7|73248.7|429
1696386000000|2023-10-04 02:20:00|73258.6|73248.6|73248.9|73228.9|73271.5|73255.4|73247.4|73227.4|472
1696386300000|2023-10-04 02:25:00|73248.7|73228.7|73254.5|73244.5|73254.5|73244.5|73239.5|73224.8|357
1696386600000|2023-10-04 02:30:00|73254.9|73244.9|73236.6|73216.6|73258.8|73248.8|73235.4|73215.4|380
1696386900000|2023-10-04 02:35:00|73236.7|73216.7|73228.6|73208.6|73242.7|73226.5|73221.3|73205.7|402
1696387200000|2023-10-04 02:40:00|73228|73208|73236.2|73226.2|73241.3|73226.2|73222.8|73208|322
1696387500000|2023-10-04 02:45:00|73236.3|73226.3|73258.3|73248.3|73260.4|73249.4|73235.5|73225.5|343
1696387800000|2023-10-04 02:50:00|73258.4|73248.4|73260.6|73250.6|73269.9|73255.9|73257.1|73242.2|349
1696388100000|2023-10-04 02:55:00|73260.7|73250.7|73259.9|73249.9|73260.7|73250.7|73255.6|73245.6|401
1696388400000|2023-10-04 03:00:00|73260|73250|73268.7|73248.7|73271.7|73251.7|73260|73245.4|425
1696388700000|2023-10-04 03:05:00|73268.6|73248.6|73279.1|73259.1|73281.1|73261.1|73267.9|73248.5|328
1696389000000|2023-10-04 03:10:00|73279|73259|73252.4|73242.4|73279.1|73264.1|73249.8|73239.8|374
1696389300000|2023-10-04 03:15:00|73252.5|73242.5|73269.8|73249.8|73270.6|73255.7|73252.4|73242.1|264
1696389600000|2023-10-04 03:20:00|73269.9|73249.9|73268.7|73248.7|73276.4|73256.4|73268.3|73248.3|327
1696389900000|2023-10-04 03:25:00|73268.8|73248.8|73274.7|73254.7|73278.6|73258.6|73267.9|73247.9|379
1696390200000|2023-10-04 03:30:00|73274.6|73254.6|73274.9|73254.9|73275.6|73261.4|73262.4|73247.1|383
1696390500000|2023-10-04 03:35:00|73275|73255|73272.6|73262.6|73279.2|73265.7|73269.3|73254.5|311
1696390800000|2023-10-04 03:40:00|73272.5|73262.5|73276.3|73256.3|73276.9|73264.7|73268.8|73254.4|340
1696391100000|2023-10-04 03:45:00|73276.1|73256.1|73274.3|73264.3|73280.4|73268.7|73273.4|73255.9|296
1696391400000|2023-10-04 03:50:00|73274.4|73264.4|73280.7|73260.7|73282.1|73269.1|73272.7|73260.6|307
1696391700000|2023-10-04 03:55:00|73280.9|73260.9|73277.9|73267.9|73281.3|73268.7|73274.8|73258.8|238
1696392000000|2023-10-04 04:00:00|73277.8|73267.8|73278.3|73268.3|73278.5|73268.5|73275.9|73265.9|249
1696392300000|2023-10-04 04:05:00|73278.5|73268.5|73277.6|73257.6|73283.7|73273.3|73277|73257.2|229
1696392600000|2023-10-04 04:10:00|73277.5|73257.5|73264.2|73254.2|73277.8|73263|73264.1|73254.1|199
1696392900000|2023-10-04 04:15:00|73264.3|73254.3|73268|73258|73275.7|73260.4|73262.8|73252.6|265
1696393200000|2023-10-04 04:20:00|73268.1|73258.1|73272.3|73252.3|73273.1|73258.2|73263.8|73248.9|329
1696393500000|2023-10-04 04:25:00|73272.2|73252.2|73269.8|73249.8|73273.1|73259.8|73267|73248.8|224
1696393800000|2023-10-04 04:30:00|73269.7|73249.7|73264.5|73254.5|73270.5|73254.6|73259.2|73241.8|297
1696394100000|2023-10-04 04:35:00|73264.6|73254.6|73260.3|73250.3|73264.7|73254.7|73259.8|73249.8|297
1696394400000|2023-10-04 04:40:00|73260.4|73250.4|73250.5|73240.5|73261|73250.4|73246.1|73231.2|339
1696394700000|2023-10-04 04:45:00|73250.3|73240.3|73238.8|73228.8|73253|73243|73236.8|73226.8|287
1696395000000|2023-10-04 04:50:00|73238.9|73228.9|73230.2|73210.2|73239.9|73229.3|73226.3|73206.3|404
1696395300000|2023-10-04 04:55:00|73230.3|73210.3|73232.3|73222.3|73240.7|73225.3|73224.7|73204.7|364
1696395600000|2023-10-04 05:00:00|73232.2|73222.2|73243.2|73233.2|73243.2|73233.2|73230.4|73220.4|344
1696395900000|2023-10-04 05:05:00|73243.4|73233.4|73242.9|73232.9|73245.6|73233.7|73232.5|73221.4|373
1696396200000|2023-10-04 05:10:00|73242.8|73232.8|73238.3|73228.3|73244.5|73233.1|73232.1|73219.7|417
1696396500000|2023-10-04 05:15:00|73238.2|73228.2|73245.2|73235.2|73253.6|73238.9|73238|73228|386
1696396800000|2023-10-04 05:20:00|73245.8|73235.8|73247.2|73237.2|73248.9|73238.9|73240.9|73230.9|321
1696397100000|2023-10-04 05:25:00|73247.1|73237.1|73245.2|73235.2|73251.8|73241.8|73244.2|73234.2|282
1696397400000|2023-10-04 05:30:00|73245.3|73235.3|73247.6|73237.6|73247.8|73237.8|73236.5|73226.5|331
1696397700000|2023-10-04 05:35:00|73247.5|73237.5|73259.9|73249.9|73260.3|73250.3|73247.3|73237.3|341
1696398000000|2023-10-04 05:40:00|73259.8|73249.8|73253.8|73233.8|73266.5|73256.5|73252.5|73232.5|439
1696398300000|2023-10-04 05:45:00|73253.9|73233.9|73243.8|73233.8|73256.8|73240.3|73241.7|73227.7|472
1696398600000|2023-10-04 05:50:00|73243.6|73233.6|73253.9|73243.9|73257.5|73247.5|73243.4|73233.4|434
1696398900000|2023-10-04 05:55:00|73253.7|73243.7|73252.6|73232.6|73256.8|73243.8|73245.8|73230.1|384
1696399200000|2023-10-04 06:00:00|73252.3|73232.3|73247.7|73237.7|73252.3|73238.5|73235.2|73221.5|520
1696399500000|2023-10-04 06:05:00|73247.8|73237.8|73264.1|73254.1|73272.1|73258.3|73245.9|73235.9|415
1696399800000|2023-10-04 06:10:00|73264|73254|73258.8|73248.8|73267.2|73257.2|73255.8|73245.8|380
1696400100000|2023-10-04 06:15:00|73258.9|73248.9|73268|73258|73268|73258|73255.9|73245.9|432
1696400400000|2023-10-04 06:20:00|73268.1|73258.1|73280.1|73260.1|73285.5|73265.5|73267.1|73257.1|426
1696400700000|2023-10-04 06:25:00|73280.4|73260.4|73281|73261|73284.3|73271.1|73275.2|73258.9|412
1696401000000|2023-10-04 06:30:00|73280.9|73260.9|73264.6|73254.6|73282.5|73262.6|73262.8|73251.5|432
1696401300000|2023-10-04 06:35:00|73264.5|73254.5|73267.8|73257.8|73268|73258|73261.4|73251.4|327
1696401600000|2023-10-04 06:40:00|73267.7|73257.7|73250.2|73240.2|73269.3|73259.3|73249.8|73239.8|376
1696401900000|2023-10-04 06:45:00|73250.3|73240.3|73249.1|73239.1|73253.8|73243.8|73248.8|73238.8|370
1696402200000|2023-10-04 06:50:00|73249.3|73239.3|73248.6|73238.6|73258.5|73248.5|73248.4|73238.4|465
1696402500000|2023-10-04 06:55:00|73248.7|73238.7|73242.2|73232.2|73249.2|73239.2|73238.3|73228.3|380
1696402800000|2023-10-04 07:00:00|73242.4|73232.4|73223|73213|73246.9|73236.9|73223|73213|550
1696403100000|2023-10-04 07:05:00|73222.9|73212.9|73228.9|73208.9|73234.8|73221.3|73221.4|73206.4|546
1696403400000|2023-10-04 07:10:00|73228.7|73208.7|73221.4|73211.4|73231.6|73216.8|73211|73194.6|707
1696403700000|2023-10-04 07:15:00|73221.3|73211.3|73226|73216|73226.7|73216.7|73217.7|73207.7|567
1696404000000|2023-10-04 07:20:00|73225.8|73215.8|73239.7|73229.7|73243.6|73231|73217.6|73207.6|555
1696404300000|2023-10-04 07:25:00|73239.8|73229.8|73232|73222|73240.9|73230.9|73223.9|73213.9|596
1696404600000|2023-10-04 07:30:00|73231.7|73221.7|73227.2|73217.2|73240.8|73230.8|73227.2|73217.2|533
1696404900000|2023-10-04 07:35:00|73226.5|73216.5|73223.9|73213.9|73232.4|73222.4|73220.3|73210.3|553
1696405200000|2023-10-04 07:40:00|73223.8|73213.8|73196|73176|73225.9|73215.9|73192.7|73172.7|611
1696405500000|2023-10-04 07:45:00|73195.9|73175.9|73204.1|73184.1|73206.6|73186.6|73190.9|73172.1|688
1696405800000|2023-10-04 07:50:00|73204.3|73184.3|73204.1|73184.1|73206.3|73186.3|73197.3|73177.3|618
1696406100000|2023-10-04 07:55:00|73203.3|73183.3|73183.8|73163.8|73204.9|73191.1|73179.5|73159.5|575
1696406400000|2023-10-04 08:00:00|73184.1|73164.1|73185.8|73165.8|73193.4|73177|73174|73156.9|550
1696406700000|2023-10-04 08:05:00|73186.2|73166.2|73171.4|73151.4|73192.1|73172.8|73170.9|73150.9|557
1696407000000|2023-10-04 08:10:00|73171.7|73151.7|73160|73140|73178.2|73159.9|73144.5|73124.5|669
1696407300000|2023-10-04 08:15:00|73159.9|73139.9|73174.9|73154.9|73178.1|73158.1|73156.8|73139.9|548
1696407600000|2023-10-04 08:20:00|73174.7|73154.7|73182.2|73172.2|73192.1|73173.8|73173.2|73153.2|668
1696407900000|2023-10-04 08:25:00|73182.4|73172.4|73190.6|73170.6|73199.1|73183|73182.4|73168.4|573
1696408200000|2023-10-04 08:30:00|73189.3|73169.3|73202.5|73182.5|73202.9|73182.9|73177.9|73166|588
1696408500000|2023-10-04 08:35:00|73202.2|73182.2|73186.5|73176.5|73207.7|73187.7|73185.7|73175.7|573
1696408800000|2023-10-04 08:40:00|73186.4|73176.4|73177.5|73157.5|73186.7|73176.7|73172.4|73157.2|580
1696409100000|2023-10-04 08:45:00|73178.8|73158.8|73181.7|73161.7|73184.2|73170.1|73173.2|73158.8|463
1696409400000|2023-10-04 08:50:00|73181.8|73161.8|73174|73154|73192.1|73176.5|73171.5|73151.5|462
1696409700000|2023-10-04 08:55:00|73174.3|73154.3|73161.8|73151.8|73174.5|73154.5|73159.3|73143.7|567
1696410000000|2023-10-04 09:00:00|73161.6|73151.6|73170|73150|73173.7|73154.3|73161.2|73145.1|605
1696410300000|2023-10-04 09:05:00|73170.1|73150.1|73147.1|73127.1|73170.8|73151.8|73141.6|73121.6|588
1696410600000|2023-10-04 09:10:00|73147.2|73127.2|73154.8|73144.8|73161.7|73145.4|73147|73127|533
1696410900000|2023-10-04 09:15:00|73155|73145|73160|73140|73164.8|73146.6|73151.9|73132.7|527
1696411200000|2023-10-04 09:20:00|73160.1|73140.1|73174.7|73154.7|73177.8|73157.8|73160.1|73140.1|472
1696411500000|2023-10-04 09:25:00|73174.8|73154.8|73170.1|73160.1|73181.7|73162.8|73168.6|73152.3|486
1696411800000|2023-10-04 09:30:00|73170|73160|73171.4|73151.4|73171.7|73161.5|73156.1|73145.6|464
1696412100000|2023-10-04 09:35:00|73171.3|73151.3|73166.1|73146.1|73176.3|73156.3|73165.1|73145.1|499
1696412400000|2023-10-04 09:40:00|73165.9|73145.9|73160.8|73140.8|73166.5|73151.2|73158|73139.8|568
1696412700000|2023-10-04 09:45:00|73161.1|73141.1|73153.9|73133.9|73161.5|73141.5|73147.5|73127.5|504
1696413000000|2023-10-04 09:50:00|73153.8|73133.8|73158.6|73138.6|73158.9|73142.6|73145.1|73129.7|385
1696413300000|2023-10-04 09:55:00|73159.1|73139.1|73167.5|73147.5|73174|73154|73159.1|73139.1|509
1696413600000|2023-10-04 10:00:00|73167.4|73147.4|73180.6|73160.6|73187.8|73171.6|73167.4|73147.4|571
1696413900000|2023-10-04 10:05:00|73180.9|73160.9|73166.2|73146.2|73186|73166|73166.1|73146.1|619
1696414200000|2023-10-04 10:10:00|73166.1|73146.1|73167.8|73147.8|73173|73153|73158.1|73138.1|534
1696414500000|2023-10-04 10:15:00|73167.7|73147.7|73154.6|73134.6|73169.1|73149.1|73154.3|73134.3|570
1696414800000|2023-10-04 10:20:00|73154.9|73134.9|73161.7|73141.7|73168.6|73148.6|73153.5|73133.5|364
1696415100000|2023-10-04 10:25:00|73161.6|73141.6|73160.4|73140.4|73166.4|73146.4|73160|73140|401
1696415400000|2023-10-04 10:30:00|73161.1|73141.1|73163.6|73153.6|73173.7|73155.3|73150.9|73139.4|460
1696415700000|2023-10-04 10:35:00|73163|73153|73181.8|73161.8|73184.9|73164.9|73160.6|73146.7|428
1696416000000|2023-10-04 10:40:00|73181.9|73161.9|73185.2|73175.2|73186.8|73176.8|73176|73161.8|380
1696416300000|2023-10-04 10:45:00|73185.3|73175.3|73196.2|73186.2|73203.9|73190.9|73185.3|73175.3|387
1696416600000|2023-10-04 10:50:00|73196.6|73186.6|73195.7|73185.7|73200.1|73189.8|73191.9|73177.5|369
1696416900000|2023-10-04 10:55:00|73195.6|73185.6|73197.8|73177.8|73198.1|73187.1|73191.7|73176.5|345
1696417200000|2023-10-04 11:00:00|73197.7|73177.7|73175.4|73155.4|73201.3|73184.5|73175.3|73155.3|469
1696417500000|2023-10-04 11:05:00|73175.7|73155.7|73156.4|73146.4|73175.9|73155.9|73155.7|73139.8|592
1696417800000|2023-10-04 11:10:00|73156.3|73146.3|73140.3|73130.3|73165.1|73151.2|73138.9|73124.7|617
1696418100000|2023-10-04 11:15:00|73140.4|73130.4|73164.9|73144.9|73165.1|73145.1|73138.5|73124.9|590
1696418400000|2023-10-04 11:20:00|73165|73145|73169|73149|73171.1|73159.9|73161.9|73144.9|533
1696418700000|2023-10-04 11:25:00|73168.7|73148.7|73159.8|73149.8|73169.3|73152.6|73155.9|73139.9|589
1696419000000|2023-10-04 11:30:00|73159.7|73149.7|73170.4|73160.4|73173|73163|73158.2|73148.2|476
1696419300000|2023-10-04 11:35:00|73171.2|73161.2|73159|73149|73177.8|73166.2|73156.7|73146.7|517
1696419600000|2023-10-04 11:40:00|73159.3|73149.3|73164.6|73144.6|73169.3|73152.3|73158.5|73138.5|469
1696419900000|2023-10-04 11:45:00|73164.7|73144.7|73158.7|73138.7|73166.8|73146.8|73152.4|73132.4|581
1696420200000|2023-10-04 11:50:00|73158.8|73138.8|73166.3|73146.3|73167|73147|73158.2|73138.2|562
1696420500000|2023-10-04 11:55:00|73166.4|73146.4|73176.5|73156.5|73176.6|73163.2|73162.5|73145.3|493
1696420800000|2023-10-04 12:00:00|73176.6|73156.6|73171.1|73161.1|73184.4|73170.8|73162|73144.7|553
1696421100000|2023-10-04 12:05:00|73171|73161|73187.5|73177.5|73188.4|73178.4|73166.9|73156.9|540
1696421400000|2023-10-04 12:10:00|73192.3|73172.3|73183.3|73163.3|73193.2|73176|73175.5|73158.9|451
1696421700000|2023-10-04 12:15:00|73183.4|73163.4|73158.6|73138.6|73183.4|73163.4|73101.3|73081.3|1032
1696422000000|2023-10-04 12:20:00|73158.5|73138.5|73162.1|73142.1|73166.9|73148.7|73137.3|73117.3|909
1696422300000|2023-10-04 12:25:00|73162|73142|73157.9|73137.9|73171.8|73151.8|73152.7|73132.7|834
1696422600000|2023-10-04 12:30:00|73158|73138|73156.6|73136.6|73177.9|73157.9|73146.4|73127.9|769
1696422900000|2023-10-04 12:35:00|73156.4|73136.4|73151.2|73131.2|73160.1|73140.1|73143.8|73123.8|691
1696423200000|2023-10-04 12:40:00|73150.7|73130.7|73136.3|73116.3|73152.8|73132.8|73129|73109|773
1696423500000|2023-10-04 12:45:00|73136.1|73116.1|73117|73097|73147.6|73127.6|73116.8|73096.8|765
1696423800000|2023-10-04 12:50:00|73116.9|73096.9|73151.1|73131.1|73151.1|73136.3|73111.3|73091.3|679
1696424100000|2023-10-04 12:55:00|73151|73131|73140.2|73120.2|73151.1|73131.1|73138.8|73118.8|611
1696424400000|2023-10-04 13:00:00|73140.3|73120.3|73142.7|73122.7|73159.9|73139.9|73138.1|73118.1|660
1696424700000|2023-10-04 13:05:00|73142.6|73122.6|73143.8|73123.8|73151.7|73131.7|73133.9|73113.9|550
1696425000000|2023-10-04 13:10:00|73143.9|73123.9|73142.2|73122.2|73146.3|73126.3|73135.8|73115.8|567
1696425300000|2023-10-04 13:15:00|73141.7|73121.7|73158|73138|73158|73138|73130.6|73110.6|630
1696425600000|2023-10-04 13:20:00|73157.9|73137.9|73178.4|73158.4|73180.6|73160.6|73157.1|73137.1|563
1696425900000|2023-10-04 13:25:00|73178.5|73158.5|73180.9|73160.9|73185|73165|73175.5|73155.5|589
1696426200000|2023-10-04 13:30:00|73181.1|73161.1|73171.4|73151.4|73181.9|73161.9|73169.3|73149.3|696
1696426500000|2023-10-04 13:35:00|73171.5|73151.5|73179.9|73159.9|73188.3|73168.3|73169.8|73149.8|730
1696426800000|2023-10-04 13:40:00|73180.1|73160.1|73186.9|73166.9|73202.3|73182.3|73177.3|73157.3|684
1696427100000|2023-10-04 13:45:00|73187|73167|73192.8|73172.8|73203.6|73183.6|73184|73164|796
1696427400000|2023-10-04 13:50:00|73193.2|73173.2|73207.2|73187.2|73208.8|73188.8|73191.9|73171.9|789
1696427700000|2023-10-04 13:55:00|73207.1|73187.1|73200.4|73158.7|73217.5|73197.5|73192.6|73158.2|752
1696428000000|2023-10-04 14:00:00|73212.7|73158.6|73231.1|73211.1|73236.4|73216.4|73183.2|73158.6|968
1696428300000|2023-10-04 14:05:00|73231.2|73211.2|73234.1|73214.1|73241.6|73221.6|73208.8|73188.8|923
1696428600000|2023-10-04 14:10:00|73234.2|73214.2|73206.6|73186.6|73239.5|73219.5|73205.5|73185.5|822
1696428900000|2023-10-04 14:15:00|73206.3|73186.3|73225.3|73205.3|73236.3|73216.3|73205.1|73185.1|814
1696429200000|2023-10-04 14:20:00|73225.6|73205.6|73225.3|73205.3|73229.1|73209.1|73207.3|73187.3|724
1696429500000|2023-10-04 14:25:00|73225.4|73205.4|73229.8|73209.8|73235.6|73215.6|73214|73194|646
1696429800000|2023-10-04 14:30:00|73228.9|73208.9|73211|73191|73228.9|73208.9|73210.7|73190.7|778
1696430100000|2023-10-04 14:35:00|73210.2|73190.2|73205.1|73195.1|73221.1|73201.1|73196.8|73180.6|728
1696430400000|2023-10-04 14:40:00|73205.2|73195.2|73210.9|73200.9|73211.8|73201.8|73192.6|73179.4|718
1696430700000|2023-10-04 14:45:00|73210.8|73200.8|73230.5|73210.5|73231.9|73221|73203.5|73190.4|652
1696431000000|2023-10-04 14:50:00|73230.7|73210.7|73222.7|73202.7|73233.1|73213.1|73210.3|73190.3|763
1696431300000|2023-10-04 14:55:00|73223|73203|73223.1|73203.1|73226.9|73208.4|73215.4|73195.4|725
1696431600000|2023-10-04 15:00:00|73222.9|73202.9|73199.1|73179.1|73233.2|73213.2|73197.1|73177.1|717
1696431900000|2023-10-04 15:05:00|73200.2|73180.2|73185.7|73165.7|73200.5|73180.5|73180.6|73160.6|749
1696432200000|2023-10-04 15:10:00|73185.8|73165.8|73171.8|73151.8|73185.9|73165.9|73169.7|73149.7|534
1696432500000|2023-10-04 15:15:00|73171.9|73151.9|73166.1|73146.1|73173|73154.4|73151.7|73132.6|620
1696432800000|2023-10-04 15:20:00|73166.2|73146.2|73168.8|73148.8|73177|73157|73159.5|73139.5|679
1696433100000|2023-10-04 15:25:00|73168.3|73148.3|73155.4|73135.4|73168.4|73148.4|73150.2|73130.2|670
1696433400000|2023-10-04 15:30:00|73156.3|73136.3|73157.8|73137.8|73163.6|73143.6|73152.3|73132.3|678
1696433700000|2023-10-04 15:35:00|73157.7|73137.7|73140.1|73120.1|73164.1|73144.1|73137.2|73117.2|539
1696434000000|2023-10-04 15:40:00|73140.2|73120.2|73134.2|73114.2|73150.7|73130.7|73131.8|73111.8|515
1696434300000|2023-10-04 15:45:00|73134.1|73114.1|73112.7|73092.7|73136.2|73116.2|73106.5|73086.5|633
1696434600000|2023-10-04 15:50:00|73113.3|73093.3|73115|73095|73122|73102|73109.6|73089.6|524
1696434900000|2023-10-04 15:55:00|73113.8|73093.8|73121.4|73101.4|73124.1|73104.1|73110.3|73091.8|546
1696435200000|2023-10-04 16:00:00|73120.9|73100.9|73135.6|73115.6|73142.2|73122.2|73117.9|73097.9|599
1696435500000|2023-10-04 16:05:00|73135.7|73115.7|73141.6|73121.6|73143.8|73123.8|73129.4|73109.4|523
1696435800000|2023-10-04 16:10:00|73141.5|73121.5|73139.2|73119.2|73141.5|73121.5|73121.5|73101.5|559
1696436100000|2023-10-04 16:15:00|73139.1|73119.1|73136.2|73116.2|73143.7|73123.7|73135.5|73115.5|543
1696436400000|2023-10-04 16:20:00|73136.4|73116.4|73148.6|73128.6|73151.1|73131.1|73134.8|73114.8|515
1696436700000|2023-10-04 16:25:00|73148.9|73128.9|73143.5|73123.5|73148.9|73128.9|73138.4|73118.4|449
1696437000000|2023-10-04 16:30:00|73143.4|73123.4|73127.2|73107.2|73154|73134|73126.3|73106.3|519
1696437300000|2023-10-04 16:35:00|73127.1|73107.1|73138.2|73118.2|73140.8|73120.8|73126.9|73106.9|514
1696437600000|2023-10-04 16:40:00|73138.3|73118.3|73149.3|73129.3|73151.2|73131.2|73132|73112|501
1696437900000|2023-10-04 16:45:00|73149.2|73129.2|73142.6|73122.6|73150.6|73130.6|73141.4|73121.4|485
1696438200000|2023-10-04 16:50:00|73142.8|73122.8|73152.9|73132.9|73154.4|73134.4|73140.2|73120.2|398
1696438500000|2023-10-04 16:55:00|73153|73133|73159.8|73139.8|73163.7|73143.7|73150.7|73130.7|338
1696438800000|2023-10-04 17:00:00|73160.3|73140.3|73163|73143|73167|73147|73155|73135|393
1696439100000|2023-10-04 17:05:00|73163.6|73143.6|73162.7|73142.7|73165.8|73145.8|73159.1|73139.1|337
1696439400000|2023-10-04 17:10:00|73162.6|73142.6|73170.6|73150.6|73173|73153|73162.3|73142.3|322
1696439700000|2023-10-04 17:15:00|73170.5|73150.5|73169.5|73149.5|73171.2|73151.2|73164|73144|436
1696440000000|2023-10-04 17:20:00|73169.2|73149.2|73175.7|73155.7|73178.5|73158.5|73164.3|73144.3|515
1696440300000|2023-10-04 17:25:00|73175.9|73155.9|73190.4|73170.4|73190.7|73170.7|73175.9|73155.9|454
1696440600000|2023-10-04 17:30:00|73190.3|73170.3|73190.7|73170.7|73200.1|73180.1|73185.4|73165.4|456
1696440900000|2023-10-04 17:35:00|73190.6|73170.6|73190.8|73170.8|73193.1|73173.1|73187.6|73167.6|384
1696441200000|2023-10-04 17:40:00|73190.7|73170.7|73194.2|73174.2|73200.9|73180.9|73190.7|73170.7|438
1696441500000|2023-10-04 17:45:00|73194.3|73174.3|73184.8|73164.8|73195.9|73175.9|73184.1|73164.1|470
1696441800000|2023-10-04 17:50:00|73184.9|73164.9|73195.2|73175.2|73196.3|73176.3|73184.7|73164.7|478
1696442100000|2023-10-04 17:55:00|73195.3|73175.3|73199.2|73179.2|73203|73183|73193.5|73173.5|547
1696442400000|2023-10-04 18:00:00|73199.4|73179.4|73200.7|73180.7|73204.1|73190|73196.5|73179.4|467
1696442700000|2023-10-04 18:05:00|73200.6|73180.6|73203.8|73183.8|73204.5|73184.5|73196.6|73176.6|451
1696443000000|2023-10-04 18:10:00|73203.9|73183.9|73193|73173|73204|73184|73191|73171|479
1696443300000|2023-10-04 18:15:00|73192.8|73172.8|73189.6|73169.6|73195.9|73175.9|73188.8|73168.8|483
1696443600000|2023-10-04 18:20:00|73189.5|73169.5|73206.6|73186.6|73206.8|73186.8|73188.8|73168.8|440
1696443900000|2023-10-04 18:25:00|73206.4|73186.4|73201.6|73181.6|73206.9|73186.9|73199.5|73179.5|608
1696444200000|2023-10-04 18:30:00|73201.5|73181.5|73202.6|73182.6|73203.9|73183.9|73195.4|73175.4|499
1696444500000|2023-10-04 18:35:00|73202.8|73182.8|73202.2|73182.2|73207.4|73187.4|73201.5|73181.5|480
1696444800000|2023-10-04 18:40:00|73202.4|73182.4|73199.7|73179.7|73204.6|73184.6|73197.9|73177.9|507
1696445100000|2023-10-04 18:45:00|73199.8|73179.8|73204.3|73184.3|73206.5|73186.5|73199.8|73179.8|496
1696445400000|2023-10-04 18:50:00|73204.2|73184.2|73201.4|73181.4|73208.2|73188.2|73201|73181|467
1696445700000|2023-10-04 18:55:00|73201.6|73181.6|73202.5|73182.5|73202.5|73182.5|73194.9|73174.9|448
1696446000000|2023-10-04 19:00:00|73202.6|73182.6|73201.6|73181.6|73206.6|73186.6|73199|73179|540
1696446300000|2023-10-04 19:05:00|73201.5|73181.5|73198.6|73178.6|73208.4|73188.4|73198.6|73178.6|439
1696446600000|2023-10-04 19:10:00|73198.4|73178.4|73197.6|73177.6|73199.9|73179.9|73194.4|73174.4|379
1696446900000|2023-10-04 19:15:00|73197.5|73177.5|73195.5|73175.5|73199.9|73179.9|73192.9|73172.9|467
1696447200000|2023-10-04 19:20:00|73195.6|73175.6|73184.8|73174.8|73200.3|73180.3|73184.7|73169.3|408
1696447500000|2023-10-04 19:25:00|73185|73175|73192.3|73172.3|73201.3|73181.3|73184.5|73168.4|414
1696447800000|2023-10-04 19:30:00|73191.4|73171.4|73187.1|73167.1|73193.1|73173.1|73185.2|73165.2|459
1696448100000|2023-10-04 19:35:00|73187|73167|73185.1|73165.1|73188.5|73168.5|73181.6|73161.6|572
1696448400000|2023-10-04 19:40:00|73185|73165|73180.3|73160.3|73186.6|73166.6|73174.4|73154.4|447
1696448700000|2023-10-04 19:45:00|73180.4|73160.4|73187.7|73167.7|73187.7|73167.7|73180.2|73160.2|606
1696449000000|2023-10-04 19:50:00|73188.6|73168.6|73188.5|73168.5|73194.9|73174.9|73187.3|73167.3|638
1696449300000|2023-10-04 19:55:00|73188.4|73168.4|73182.8|73172.8|73189.7|73172.8|73182.6|73165.4|466
1696449600000|2023-10-04 20:00:00|73182.9|73172.9|73202.5|73182.5|73203.6|73183.6|73182.4|73166.7|349
1696449900000|2023-10-04 20:05:00|73202.1|73182.1|73195.8|73175.8|73203.4|73183.4|73195.8|73175.8|303
1696450200000|2023-10-04 20:10:00|73195.9|73175.9|73195.6|73175.6|73197.9|73177.9|73193|73173|377
1696450500000|2023-10-04 20:15:00|73195.9|73175.9|73200.9|73180.9|73201|73181|73195.6|73175.6|395
1696450800000|2023-10-04 20:20:00|73200.8|73180.8|73202.7|73182.7|73208.4|73188.4|73199.3|73179.3|211
1696451100000|2023-10-04 20:25:00|73202.6|73182.6|73189|73169|73202.8|73182.8|73188.7|73168.7|347
1696451400000|2023-10-04 20:30:00|73188.9|73168.9|73191.2|73171.2|73191.7|73171.7|73188.1|73168.1|183
1696451700000|2023-10-04 20:35:00|73191.3|73171.3|73192.8|73172.8|73193|73173|73190.9|73170.9|165
1696452000000|2023-10-04 20:40:00|73192.4|73172.4|73191.9|73171.9|73192.9|73172.9|73191.6|73171.6|156
1696452300000|2023-10-04 20:45:00|73191.8|73171.8|73191.1|73171.1|73193.1|73173.1|73190.6|73170.6|137
1696452600000|2023-10-04 20:50:00|73190.6|73170.6|73191.9|73171.9|73192.9|73172.9|73189.8|73169.8|242
1696452900000|2023-10-04 20:55:00|73191.7|73171.7|73212.7|73129.6|73212.7|73176.4|73188.4|73129.6|315
1696453200000|2023-10-04 21:00:00|73213.1|73129.7|73228.6|73109.6|73233|73129.7|73213.1|73109.6|49
1696453500000|2023-10-04 21:05:00|73229.6|73110.6|73229.7|73110.7|73230|73111|73227.4|73108.4|62
1696453800000|2023-10-04 21:10:00|73229.8|73110.8|73231.2|73153.7|73243.1|73154.9|73229.8|73110.8|122
1696454100000|2023-10-04 21:15:00|73231|73153.8|73227.1|73155.2|73233.5|73155.2|73227|73151.4|74
1696454400000|2023-10-04 21:20:00|73227|73155.1|73224|73157.9|73230.6|73158.2|73223.6|73153.2|65
1696454700000|2023-10-04 21:25:00|73224.3|73158|73223.4|73158.5|73224.4|73158.5|73223.4|73157.8|30
1696455000000|2023-10-04 21:30:00|73224.4|73157.9|73223.1|73158|73224.9|73159|73222.3|73156.9|72
1696455300000|2023-10-04 21:35:00|73223.7|73158.1|73223.6|73158.9|73224.1|73158.9|73222.9|73157.1|45
1696455600000|2023-10-04 21:40:00|73223.4|73158.8|73224|73157.4|73224.7|73159.2|73222.2|73157.1|106
1696455900000|2023-10-04 21:45:00|73219.9|73160.8|73217.9|73161.4|73222.7|73161.5|73217.7|73157.1|134
1696456200000|2023-10-04 21:50:00|73218|73161.3|73223.6|73159.5|73224.4|73161.3|73217.9|73158.7|109
1696456500000|2023-10-04 21:55:00|73223.4|73159.2|73220.9|73164.6|73224|73167.5|73217.2|73158.3|74
1696456800000|2023-10-04 22:00:00|73220.8|73162.1|73220|73126.1|73228.8|73163.8|73214.4|73117.5|589
1696457100000|2023-10-04 22:05:00|73226.1|73127.5|73225.3|73129.1|73228.1|73133|73216.2|73125.3|347
1696457400000|2023-10-04 22:10:00|73223.7|73127.2|73225|73131.7|73230.5|73132.7|73216.9|73125.4|517
1696457700000|2023-10-04 22:15:00|73225.8|73130.9|73221.5|73136.8|73227.5|73141.5|73215.1|73129.1|599
1696458000000|2023-10-04 22:20:00|73221.4|73136.7|73225.6|73143|73233.1|73143.2|73216.9|73130.2|569
1696458300000|2023-10-04 22:25:00|73225.7|73142.7|73214.1|73156.7|73226.6|73157.2|73208.9|73142.2|745
1696458600000|2023-10-04 22:30:00|73213.6|73156.8|73209.4|73163.7|73214.5|73163.7|73207.2|73155.6|497
1696458900000|2023-10-04 22:35:00|73209.3|73163.5|73184.8|73164.8|73213.1|73166.9|73184.6|73153.8|457
1696459200000|2023-10-04 22:40:00|73184.7|73164.7|73202.9|73172.7|73209|73173.9|73182.1|73151.4|277
1696459500000|2023-10-04 22:45:00|73203.1|73172.8|73202.7|73168.5|73206.1|73175.3|73194.8|73162.1|230
1696459800000|2023-10-04 22:50:00|73201.6|73169.3|73196|73176|73207|73176.8|73195|73167|169
1696460100000|2023-10-04 22:55:00|73195.9|73175.9|73206.4|73167.8|73210.6|73176|73195.8|73163.7|183
1696460400000|2023-10-04 23:00:00|73205.9|73168.7|73198.1|73153.7|73207.6|73176.2|73192.9|73153.7|268
1696460700000|2023-10-04 23:05:00|73198|73153.6|73192.5|73160.5|73207.9|73162.3|73188.1|73153.6|415
1696461000000|2023-10-04 23:10:00|73193.5|73160.4|73189.9|73157.5|73200.7|73165.7|73189|73154.3|456
1696461300000|2023-10-04 23:15:00|73189.6|73157.7|73193.3|73154.8|73195|73158.4|73189|73153.6|254
1696461600000|2023-10-04 23:20:00|73193.4|73154.9|73190.4|73157.1|73197.5|73171.8|73189.6|73153.9|307
1696461900000|2023-10-04 23:25:00|73182.8|73162.8|73192|73148.7|73197.3|73162.8|73182.8|73148|284
1696462200000|2023-10-04 23:30:00|73191.9|73149.2|73184.9|73164.9|73199|73165.7|73184.3|73147.3|293
1696462500000|2023-10-04 23:35:00|73185.3|73165.3|73207.2|73187.2|73213|73193|73184.7|73155.2|487
1696462800000|2023-10-04 23:40:00|73207.3|73187.3|73207.4|73187.4|73218.4|73198.4|73204.8|73184.8|611
1696463100000|2023-10-04 23:45:00|73207|73187|73207|73187|73210.1|73190.1|73197.8|73177.8|771
1696463400000|2023-10-04 23:50:00|73207.7|73187.7|73210.9|73190.9|73214.6|73194.6|73197.8|73177.8|693
1696463700000|2023-10-04 23:55:00|73210.7|73190.7|73211.5|73191.5|73213.6|73193.6|73209.2|73189.2|372
1696464000000|2023-10-05 00:00:00|73211.6|73191.6|73208.4|73188.4|73213.1|73193.1|73207|73187|389
1696464300000|2023-10-05 00:05:00|73208.3|73188.3|73216.9|73196.9|73218.6|73198.6|73208.3|73188.3|461
1696464600000|2023-10-05 00:10:00|73217|73197|73213.3|73193.3|73218|73198|73211.7|73191.7|321
1696464900000|2023-10-05 00:15:00|73213.2|73193.2|73205.6|73185.6|73215.7|73195.7|73205.5|73185.5|291
1696465200000|2023-10-05 00:20:00|73205.7|73185.7|73202.5|73182.5|73207.4|73187.4|73196.5|73176.5|332
1696465500000|2023-10-05 00:25:00|73202.6|73182.6|73203.6|73183.6|73211.3|73191.3|73202.4|73182.4|291
1696465800000|2023-10-05 00:30:00|73203.7|73183.7|73201.3|73181.3|73208|73188|73199.6|73179.6|213
1696466100000|2023-10-05 00:35:00|73201.2|73181.2|73167|73147|73202.7|73182.7|73162.8|73142.8|412
1696466400000|2023-10-05 00:40:00|73166.8|73146.8|73169.4|73149.4|73177.1|73157.1|73162.4|73142.4|368
1696466700000|2023-10-05 00:45:00|73169.3|73149.3|73174.4|73154.4|73179.1|73159.1|73166.5|73146.5|357
1696467000000|2023-10-05 00:50:00|73174.3|73154.3|73183.9|73163.9|73186.7|73166.7|73168.8|73148.8|316
1696467300000|2023-10-05 00:55:00|73184|73164|73167.2|73147.2|73184|73164|73160|73141|485
1696467600000|2023-10-05 01:00:00|73167.3|73147.3|73159.8|73139.8|73167.8|73147.8|73148.2|73128.2|576
1696467900000|2023-10-05 01:05:00|73159.7|73139.7|73150.6|73130.6|73160.6|73140.6|73139.4|73119.4|652
1696468200000|2023-10-05 01:10:00|73150.7|73130.7|73122.8|73102.8|73150.7|73130.7|73112.5|73092.5|583
1696468500000|2023-10-05 01:15:00|73122.7|73102.7|73104.4|73084.4|73123.2|73103.2|73104.4|73084.4|552
1696468800000|2023-10-05 01:20:00|73104.5|73084.5|73128.1|73108.1|73130.4|73110.4|73104.2|73084.2|449
1696469100000|2023-10-05 01:25:00|73128|73108|73132.8|73112.8|73133.5|73113.5|73104.3|73084.3|586
1696469400000|2023-10-05 01:30:00|73133.1|73113.1|73123.3|73103.3|73139.3|73119.3|73111.9|73091.9|638
1696469700000|2023-10-05 01:35:00|73121.5|73101.5|73120.2|73100.2|73131.2|73114.3|73111.5|73091.5|630
1696470000000|2023-10-05 01:40:00|73120.1|73100.1|73117.2|73097.2|73133.2|73113.2|73115.8|73095.8|503
1696470300000|2023-10-05 01:45:00|73117.4|73097.4|73126.1|73106.1|73130.3|73113.7|73116.5|73096.5|474
1696470600000|2023-10-05 01:50:00|73126.2|73106.2|73098.5|73078.5|73132.3|73112.3|73098.3|73078.3|479
1696470900000|2023-10-05 01:55:00|73098.3|73078.3|73061.3|73041.3|73099.5|73079.5|73060.5|73040.5|657
1696471200000|2023-10-05 02:00:00|73061.2|73041.2|73086.2|73066.2|73092.4|73072.4|73061.1|73041.1|463
1696471500000|2023-10-05 02:05:00|73086.3|73066.3|73097.6|73087.6|73105|73088.3|73086.3|73066.3|372
1696471800000|2023-10-05 02:10:00|73097.5|73087.5|73099.3|73079.3|73099.8|73088.3|73087.7|73073.3|398
1696472100000|2023-10-05 02:15:00|73099.4|73079.4|73088.2|73078.2|73100.1|73085.4|73088.1|73072.2|349
1696472400000|2023-10-05 02:20:00|73088.1|73078.1|73087.8|73067.8|73097.9|73078.1|73078.3|73063.9|409
1696472700000|2023-10-05 02:25:00|73087.6|73067.6|73104.6|73084.6|73106.5|73088.1|73080.8|73066.1|419
1696473000000|2023-10-05 02:30:00|73104.5|73084.5|73112|73102|73115.8|73105.8|73102.8|73082.8|343
1696473300000|2023-10-05 02:35:00|73112.1|73102.1|73115.2|73095.2|73115.5|73105.5|73106.5|73089.4|327
1696473600000|2023-10-05 02:40:00|73115.1|73095.1|73127.3|73117.3|73135.1|73117.4|73114.6|73095|346
1696473900000|2023-10-05 02:45:00|73127.2|73117.2|73136|73116|73136|73119.2|73117.6|73106.8|342
1696474200000|2023-10-05 02:50:00|73135.9|73115.9|73129.5|73109.5|73140.4|73125.7|73126.2|73108.7|360
1696474500000|2023-10-05 02:55:00|73129.6|73109.6|73126.6|73116.6|73130.2|73116.7|73121.3|73103.7|295
1696474800000|2023-10-05 03:00:00|73126.7|73116.7|73131.8|73121.8|73141.2|73131.2|73126.7|73116.7|299
1696475100000|2023-10-05 03:05:00|73131.7|73121.7|73130|73120|73135.8|73123.4|73127.7|73113.7|229
1696475400000|2023-10-05 03:10:00|73129.9|73119.9|73124.4|73114.4|73139.5|73123.1|73118|73108|310
1696475700000|2023-10-05 03:15:00|73124.2|73114.2|73133.4|73123.4|73133.9|73123.9|73123.5|73110.1|420
1696476000000|2023-10-05 03:20:00|73133.5|73123.5|73153.6|73133.6|73158.2|73138.2|73133.5|73123.5|413
1696476300000|2023-10-05 03:25:00|73153.7|73133.7|73145.9|73135.9|73164.1|73144.1|73143.7|73127.9|392
1696476600000|2023-10-05 03:30:00|73145.8|73135.8|73142.7|73132.7|73147.6|73136.2|73138.7|73122.7|386
1696476900000|2023-10-05 03:35:00|73142.5|73132.5|73145|73125|73153.6|73140|73141|73124.5|359
1696477200000|2023-10-05 03:40:00|73145.2|73125.2|73149.1|73129.1|73153.8|73133.8|73141.3|73124.7|307
1696477500000|2023-10-05 03:45:00|73149|73129|73142|73122|73150.4|73137.4|73139.4|73121.5|312
1696477800000|2023-10-05 03:50:00|73142.1|73122.1|73143.3|73123.3|73146.5|73126.5|73136.8|73116.8|339
1696478100000|2023-10-05 03:55:00|73143.4|73123.4|73150.6|73130.6|73153|73137.3|73138.1|73123.1|291
1696478400000|2023-10-05 04:00:00|73150.7|73130.7|73140.6|73120.6|73153.1|73137|73134.8|73114.8|283
1696478700000|2023-10-05 04:05:00|73140.5|73120.5|73138.2|73118.2|73141.4|73124.1|73132.3|73115.5|280
1696479000000|2023-10-05 04:10:00|73138.3|73118.3|73140.1|73120.1|73141|73127.4|73132.7|73118|305
1696479300000|2023-10-05 04:15:00|73140.2|73120.2|73151.5|73131.5|73154.3|73134.3|73139.9|73119.9|348
1696479600000|2023-10-05 04:20:00|73151.3|73131.3|73152.9|73132.9|73155.7|73135.7|73146.2|73126.2|288
1696479900000|2023-10-05 04:25:00|73153.3|73133.3|73156.4|73136.4|73160.4|73140.4|73151.8|73131.8|344
1696480200000|2023-10-05 04:30:00|73156.3|73136.3|73160.9|73140.9|73163.3|73146.8|73152.8|73134.1|326
1696480500000|2023-10-05 04:35:00|73160.8|73140.8|73164.6|73144.6|73164.7|73144.7|73153.5|73135.4|323
1696480800000|2023-10-05 04:40:00|73164.8|73144.8|73161.7|73151.7|73167|73152.5|73155.9|73138|324
1696481100000|2023-10-05 04:45:00|73161.6|73151.6|73167.4|73147.4|73168|73151.8|73160.9|73142.4|278
1696481400000|2023-10-05 04:50:00|73167.3|73147.3|73166.5|73146.5|73174.5|73154.5|73166.2|73146.2|327
1696481700000|2023-10-05 04:55:00|73166.6|73146.6|73164.1|73154.1|73170.3|73154.9|73160.4|73140.4|364
1696482000000|2023-10-05 05:00:00|73169.8|73149.8|73178.1|73158.1|73180.5|73163.3|73166.8|73149.2|374
1696482300000|2023-10-05 05:05:00|73178|73158|73178.1|73158.1|73178.7|73158.7|73174.8|73154.8|361
1696482600000|2023-10-05 05:10:00|73178|73158|73178.2|73158.2|73180.5|73167.8|73171.8|73156.1|403
1696482900000|2023-10-05 05:15:00|73178.6|73158.6|73160.3|73150.3|73178.7|73158.7|73158.1|73145|373
1696483200000|2023-10-05 05:20:00|73160.4|73150.4|73170.9|73150.9|73171.2|73156.2|73160.4|73147.2|290
1696483500000|2023-10-05 05:25:00|73170.8|73150.8|73156.4|73146.4|73173.9|73154.8|73154.9|73142.1|383
1696483800000|2023-10-05 05:30:00|73156.7|73146.7|73169.8|73159.8|73187.7|73177.1|73156.7|73143.2|405
1696484100000|2023-10-05 05:35:00|73169.7|73159.7|73156.6|73136.6|73171.8|73161.8|73155.3|73136.6|396
1696484400000|2023-10-05 05:40:00|73156.7|73136.7|73174.5|73154.5|73175.3|73155.3|73153.7|73134.7|410
1696484700000|2023-10-05 05:45:00|73174.4|73154.4|73161.1|73141.1|73175.3|73155.3|73161.1|73141.1|461
1696485000000|2023-10-05 05:50:00|73160.5|73140.5|73155.8|73145.8|73160.8|73147.3|73143.8|73130.9|467
1696485300000|2023-10-05 05:55:00|73155.7|73145.7|73183.2|73163.2|73184.6|73165.8|73155.7|73145.7|559
1696485600000|2023-10-05 06:00:00|73183.3|73163.3|73203|73183|73204.8|73184.8|73173.1|73153.1|554
1696485900000|2023-10-05 06:05:00|73203.1|73183.1|73184.3|73174.3|73204.8|73191.6|73176.4|73164.3|447
1696486200000|2023-10-05 06:10:00|73184.5|73174.5|73190.8|73180.8|73197.7|73182.1|73183.7|73171.9|511
1696486500000|2023-10-05 06:15:00|73190.7|73180.7|73197.5|73187.5|73203.8|73193.8|73188|73178|418
1696486800000|2023-10-05 06:20:00|73197.4|73187.4|73190.7|73180.7|73197.7|73187.7|73187.1|73177.1|452
1696487100000|2023-10-05 06:25:00|73190.8|73180.8|73178.5|73168.5|73192.7|73181.6|73177.6|73163.1|436
1696487400000|2023-10-05 06:30:00|73178.6|73168.6|73185.9|73165.9|73187.7|73171|73178.4|73162.4|338
1696487700000|2023-10-05 06:35:00|73185.8|73165.8|73179.2|73159.2|73186.5|73172.7|73174.4|73159.1|319
1696488000000|2023-10-05 06:40:00|73179.4|73159.4|73176.2|73166.2|73185.6|73169.4|73168.5|73158.5|353
1696488300000|2023-10-05 06:45:00|73176.1|73166.1|73180.7|73170.7|73182.4|73172.4|73172.7|73158.9|379
1696488600000|2023-10-05 06:50:00|73180|73170|73184|73164|73190.4|73174.6|73172.1|73158.9|431
1696488900000|2023-10-05 06:55:00|73183.9|73163.9|73192.7|73182.7|73195.7|73183|73183.9|73163.9|377
1696489200000|2023-10-05 07:00:00|73192.8|73182.8|73189.1|73179.1|73207.2|73192|73188.9|73174.9|595
1696489500000|2023-10-05 07:05:00|73189.2|73179.2|73190.8|73170.8|73206.1|73187.5|73182.2|73169.6|502
1696489800000|2023-10-05 07:10:00|73190.7|73170.7|73200.3|73190.3|73202.8|73191.8|73186.8|73170.6|484
1696490100000|2023-10-05 07:15:00|73200.4|73190.4|73206.4|73186.4|73206.8|73193|73193.7|73173.7|535
1696490400000|2023-10-05 07:20:00|73206.3|73186.3|73204.9|73194.9|73208.1|73197.6|73198.2|73186.3|475
1696490700000|2023-10-05 07:25:00|73204.8|73194.8|73198.1|73188.1|73207.6|73197.6|73197.8|73187.8|524
1696491000000|2023-10-05 07:30:00|73198|73188|73191.8|73181.8|73204.8|73192.6|73188.9|73178.9|530
1696491300000|2023-10-05 07:35:00|73191.7|73181.7|73188.2|73178.2|73198.6|73185.9|73185.9|73166.9|539
1696491600000|2023-10-05 07:40:00|73188.4|73178.4|73181.5|73171.5|73189.3|73179.3|73178|73168|415
1696491900000|2023-10-05 07:45:00|73181.4|73171.4|73196.7|73186.7|73201.3|73191.3|73173.2|73160.1|492
1696492200000|2023-10-05 07:50:00|73196.6|73186.6|73200.1|73190.1|73204.8|73193.5|73195.6|73183.2|448
1696492500000|2023-10-05 07:55:00|73200.3|73190.3|73219.7|73199.7|73220.3|73200.8|73198.5|73183.9|634
1696492800000|2023-10-05 08:00:00|73219.6|73199.6|73201.2|73191.2|73226.1|73206.1|73198.7|73186.2|539
1696493100000|2023-10-05 08:05:00|73201|73191|73209.2|73189.2|73211.6|73200.5|73198.3|73182.9|504
1696493400000|2023-10-05 08:10:00|73209.1|73189.1|73209.4|73199.4|73219.8|73208.1|73206.4|73186.9|572
1696493700000|2023-10-05 08:15:00|73209.3|73199.3|73203|73193|73220.5|73210.5|73201.2|73187.6|518
1696494000000|2023-10-05 08:20:00|73202.9|73192.9|73203.9|73193.9|73213|73203|73202|73192|405
1696494300000|2023-10-05 08:25:00|73203.2|73193.2|73202.8|73192.8|73206.3|73196.3|73198.4|73184|355
1696494600000|2023-10-05 08:30:00|73202.7|73192.7|73196.2|73176.2|73210.2|73194.8|73190|73170|501
1696494900000|2023-10-05 08:35:00|73196|73176|73203.5|73193.5|73208.9|73197.3|73196|73176|398
1696495200000|2023-10-05 08:40:00|73203.6|73193.6|73208.8|73198.8|73212.1|73202.1|73195.3|73185.3|445
1696495500000|2023-10-05 08:45:00|73208.9|73198.9|73233.8|73223.8|73234.3|73224.3|73208.9|73198.9|447
1696495800000|2023-10-05 08:50:00|73234.2|73224.2|73238.2|73228.2|73248.1|73238.1|73233.7|73223.7|498
1696496100000|2023-10-05 08:55:00|73238.3|73228.3|73238.4|73228.4|73242.9|73232.9|73233.8|73223.8|580
1696496400000|2023-10-05 09:00:00|73238.3|73228.3|73235.4|73225.4|73244.7|73234.7|73233.9|73220.8|628
1696496700000|2023-10-05 09:05:00|73236.3|73226.3|73230.5|73220.5|73242.3|73231.1|73228.5|73215.3|491
1696497000000|2023-10-05 09:10:00|73230.4|73220.4|73220|73210|73231.7|73221.7|73214.5|73202.4|551
1696497300000|2023-10-05 09:15:00|73222.9|73212.9|73217.6|73207.6|73224.9|73214.9|73216.8|73206.8|470
1696497600000|2023-10-05 09:20:00|73217.7|73207.7|73222.4|73212.4|73229.4|73219.4|73217.7|73207.7|391
1696497900000|2023-10-05 09:25:00|73222.5|73212.5|73220.2|73210.2|73223.4|73213.4|73217|73207|268
1696498200000|2023-10-05 09:30:00|73220.3|73210.3|73225.2|73215.2|73225.9|73215.9|73219.6|73209.6|392
1696498500000|2023-10-05 09:35:00|73225.7|73215.7|73230.2|73220.2|73230.8|73220.8|73220.3|73210.3|428
1696498800000|2023-10-05 09:40:00|73230.1|73220.1|73221.2|73211.2|73230.5|73220.5|73220.3|73210.3|338
1696499100000|2023-10-05 09:45:00|73221.1|73211.1|73227.3|73217.3|73229.1|73219.1|73220.1|73210.1|416
1696499400000|2023-10-05 09:50:00|73227.5|73217.5|73214.6|73204.6|73229|73219|73213.3|73194.8|422
1696499700000|2023-10-05 09:55:00|73214.8|73204.8|73220.8|73210.8|73221.2|73211.2|73211.1|73196.6|462
1696500000000|2023-10-05 10:00:00|73220.9|73210.9|73210.2|73190.2|73229.9|73212.9|73209.7|73189.7|531
1696500300000|2023-10-05 10:05:00|73210.3|73190.3|73211|73191|73213|73193|73203.7|73183.7|409
1696500600000|2023-10-05 10:10:00|73210.4|73190.4|73194.1|73174.1|73216.5|73196.5|73193|73173|538
1696500900000|2023-10-05 10:15:00|73194|73174|73189.5|73169.5|73199.6|73179.6|73189.4|73169.4|443
1696501200000|2023-10-05 10:20:00|73189.6|73169.6|73181.7|73161.7|73195.8|73175.8|73178.2|73158.2|456
1696501500000|2023-10-05 10:25:00|73181.1|73161.1|73178|73158|73185.5|73165.9|73173.2|73153.2|498
1696501800000|2023-10-05 10:30:00|73178.1|73158.1|73179.1|73159.1|73181.7|73161.7|73167.1|73152.7|451
1696502100000|2023-10-05 10:35:00|73179.2|73159.2|73180.1|73160.1|73181.9|73161.9|73171.9|73151.9|497
1696502400000|2023-10-05 10:40:00|73180.2|73160.2|73179.3|73159.3|73183.7|73163.7|73176.9|73156.9|563
1696502700000|2023-10-05 10:45:00|73179.2|73159.2|73175.7|73155.7|73180.1|73160.1|73173.4|73153.4|433
1696503000000|2023-10-05 10:50:00|73175.8|73155.8|73187.5|73167.5|73187.7|73168.5|73173.2|73153.2|444
1696503300000|2023-10-05 10:55:00|73187.4|73167.4|73175.1|73155.1|73188.1|73168.1|73174.6|73154.6|522
1696503600000|2023-10-05 11:00:00|73175.5|73155.5|73190.7|73170.7|73191.4|73171.4|73169.9|73149.9|567
1696503900000|2023-10-05 11:05:00|73190.8|73170.8|73189.3|73169.3|73195|73175|73187|73167|387
1696504200000|2023-10-05 11:10:00|73189.4|73169.4|73188|73168|73189.4|73169.4|73178.5|73158.5|382
1696504500000|2023-10-05 11:15:00|73187.9|73167.9|73191.8|73171.8|73194.3|73182.1|73186.1|73166.1|395
1696504800000|2023-10-05 11:20:00|73191.9|73171.9|73175.1|73155.1|73192.4|73172.4|73173.8|73153.8|434
1696505100000|2023-10-05 11:25:00|73175|73155|73179.4|73169.4|73181.3|73170.3|73170.4|73152.6|398
1696505400000|2023-10-05 11:30:00|73179|73169|73186.4|73166.4|73186.4|73171.6|73174.7|73163|410
1696505700000|2023-10-05 11:35:00|73189.4|73169.4|73180.8|73160.8|73192.7|73176.9|73174.9|73158.2|513
1696506000000|2023-10-05 11:40:00|73181|73161|73171.5|73151.5|73185.2|73173.8|73170.8|73150.8|552
1696506300000|2023-10-05 11:45:00|73171.8|73151.8|73178|73158|73180|73160|73170|73150|597
1696506600000|2023-10-05 11:50:00|73179|73159|73188.1|73168.1|73190.3|73170.3|73179|73159|446
1696506900000|2023-10-05 11:55:00|73188.5|73168.5|73164.1|73144.1|73189.8|73169.8|73158|73138|613
1696507200000|2023-10-05 12:00:00|73164|73144|73165|73145|73170.5|73150.5|73160.6|73140.6|590
1696507500000|2023-10-05 12:05:00|73165.2|73145.2|73158.3|73138.3|73165.6|73145.6|73147.8|73127.8|588
1696507800000|2023-10-05 12:10:00|73158.4|73138.4|73179.6|73159.6|73180.3|73160.3|73158.4|73138.4|502
1696508100000|2023-10-05 12:15:00|73179.7|73159.7|73192.9|73172.9|73195.7|73175.7|73175|73155|538
1696508400000|2023-10-05 12:20:00|73193|73173|73193|73173|73195.7|73175.7|73187.8|73167.8|595
1696508700000|2023-10-05 12:25:00|73193.2|73173.2|73188.4|73168.4|73199.2|73179.2|73186.7|73166.7|498
1696509000000|2023-10-05 12:30:00|73188.5|73168.5|73207.6|73187.6|73209.7|73189.7|73188|73168|697
1696509300000|2023-10-05 12:35:00|73207.7|73187.7|73220.8|73200.8|73228.6|73208.6|73201.8|73181.8|787
1696509600000|2023-10-05 12:40:00|73221.3|73201.3|73211.5|73191.5|73231.6|73211.6|73209.9|73189.9|614
1696509900000|2023-10-05 12:45:00|73211.4|73191.4|73180.3|73170.3|73212.9|73192.9|73177.2|73167.2|725
1696510200000|2023-10-05 12:50:00|73180.2|73170.2|73188.3|73168.3|73191.2|73181.2|73175.6|73155.6|678
1696510500000|2023-10-05 12:55:00|73188.1|73168.1|73180.1|73160.1|73188.2|73168.2|73170.4|73150.4|798
1696510800000|2023-10-05 13:00:00|73179.9|73159.9|73176.4|73156.4|73182|73162|73167.9|73147.9|700
1696511100000|2023-10-05 13:05:00|73176.5|73156.5|73159.5|73139.5|73190.9|73170.9|73158.5|73138.5|673
1696511400000|2023-10-05 13:10:00|73159.6|73139.6|73187.9|73167.9|73188|73168|73159.3|73139.3|660
1696511700000|2023-10-05 13:15:00|73188|73168|73183.1|73163.1|73200.2|73180.2|73176|73156|687
1696512000000|2023-10-05 13:20:00|73183|73163|73178.8|73158.8|73192.2|73172.2|73173.5|73156.1|653
1696512300000|2023-10-05 13:25:00|73178.6|73158.6|73157.5|73137.5|73178.6|73158.6|73152.1|73132.1|707
1696512600000|2023-10-05 13:30:00|73157.8|73137.8|73143.4|73123.4|73159.2|73139.2|73136.7|73116.7|928
1696512900000|2023-10-05 13:35:00|73143|73123|73160.2|73140.2|73160.2|73143.1|73135.2|73115.2|801
1696513200000|2023-10-05 13:40:00|73160.1|73140.1|73144.7|73124.7|73165.4|73145.4|73144.7|73124.7|695
1696513500000|2023-10-05 13:45:00|73144.6|73124.6|73155.1|73135.1|73171.4|73151.4|73140.6|73120.6|715
1696513800000|2023-10-05 13:50:00|73155.4|73135.4|73153|73133|73160.5|73140.5|73140|73120|788
1696514100000|2023-10-05 13:55:00|73152.6|73132.6|73147.9|73127.9|73153.3|73133.3|73132.5|73112.5|747
1696514400000|2023-10-05 14:00:00|73147.7|73127.7|73165.1|73145.1|73165.4|73145.4|73147.2|73127.2|764
1696514700000|2023-10-05 14:05:00|73165|73145|73183.6|73163.6|73183.6|73165.3|73164.4|73144.4|656
1696515000000|2023-10-05 14:10:00|73183.1|73163.1|73163.8|73143.8|73190.9|73170.9|73158.9|73138.9|638
1696515300000|2023-10-05 14:15:00|73163.7|73143.7|73154.9|73134.9|73168.6|73148.6|73153.1|73133.1|690
1696515600000|2023-10-05 14:20:00|73155|73135|73173.9|73153.9|73174.6|73161.9|73147.6|73131.8|574
1696515900000|2023-10-05 14:25:00|73174|73154|73152.7|73132.7|73174.1|73154.1|73147.1|73127.1|647
1696516200000|2023-10-05 14:30:00|73153.1|73133.1|73171|73151|73183.2|73163.2|73148.1|73129.4|624
1696516500000|2023-10-05 14:35:00|73171.1|73151.1|73189.6|73169.6|73191.7|73171.7|73170.4|73150.4|647
1696516800000|2023-10-05 14:40:00|73189.8|73169.8|73164.1|73144.1|73190.1|73170.1|73161.2|73141.2|584
1696517100000|2023-10-05 14:45:00|73164|73144|73170.4|73150.4|73171.3|73151.3|73159.6|73139.6|678
1696517400000|2023-10-05 14:50:00|73170.3|73150.3|73161.8|73141.8|73176.2|73156.2|73152.1|73135|678
1696517700000|2023-10-05 14:55:00|73161.9|73141.9|73155.5|73145.5|73162.7|73149.4|73155.1|73136.6|624
1696518000000|2023-10-05 15:00:00|73155.4|73145.4|73169.9|73149.9|73175.3|73155.3|73155.2|73137.7|602
1696518300000|2023-10-05 15:05:00|73170.2|73150.2|73169.9|73149.9|73185|73165|73166.6|73146.6|637
1696518600000|2023-10-05 15:10:00|73169.5|73149.5|73169.9|73149.9|73170.5|73150.5|73157.2|73137.2|657
1696518900000|2023-10-05 15:15:00|73170|73150|73168.8|73148.8|73170|73150|73156.9|73136.9|542
1696519200000|2023-10-05 15:20:00|73168.7|73148.7|73147.3|73127.3|73171.6|73151.6|73138.4|73123.2|556
1696519500000|2023-10-05 15:25:00|73147.4|73127.4|73163.8|73143.8|73169.6|73149.6|73147|73127|545
1696519800000|2023-10-05 15:30:00|73164|73144|73152.8|73132.8|73164.1|73149.5|73151.4|73131.4|559
1696520100000|2023-10-05 15:35:00|73152.7|73132.7|73148.8|73128.8|73155.5|73136|73132.7|73117.7|629
1696520400000|2023-10-05 15:40:00|73148.9|73128.9|73167.2|73147.2|73167.2|73147.2|73143.9|73123.9|596
1696520700000|2023-10-05 15:45:00|73167.1|73147.1|73160.4|73140.4|73167.4|73147.4|73152.4|73132.4|657
1696521000000|2023-10-05 15:50:00|73160.6|73140.6|73144.8|73124.8|73164.2|73144.2|73143.5|73123.5|599
1696521300000|2023-10-05 15:55:00|73144.2|73124.2|73154.4|73134.4|73156.9|73136.9|73140.7|73120.7|444
1696521600000|2023-10-05 16:00:00|73154.3|73134.3|73146.2|73126.2|73154.3|73137.4|73143.5|73123.5|433
1696521900000|2023-10-05 16:05:00|73146.3|73126.3|73136.2|73116.2|73147.4|73127.4|73131.2|73111.2|500
1696522200000|2023-10-05 16:10:00|73136.1|73116.1|73132.3|73112.3|73136.5|73116.5|73127.8|73107.8|482
1696522500000|2023-10-05 16:15:00|73132.2|73112.2|73144.1|73124.1|73144.1|73124.1|73131.3|73111.3|518
1696522800000|2023-10-05 16:20:00|73144|73124|73138|73118|73145.4|73125.4|73127.1|73107.1|487
1696523100000|2023-10-05 16:25:00|73138.1|73118.1|73127.9|73107.9|73140.8|73120.8|73127|73107|454
1696523400000|2023-10-05 16:30:00|73127.8|73107.8|73127.7|73107.7|73134.3|73114.3|73118.4|73102.2|499
1696523700000|2023-10-05 16:35:00|73127.9|73107.9|73122.1|73102.1|73130.8|73110.8|73115.9|73095.9|435
1696524000000|2023-10-05 16:40:00|73121.9|73101.9|73113.8|73093.8|73131.7|73111.7|73112.7|73092.7|502
1696524300000|2023-10-05 16:45:00|73113.9|73093.9|73122.3|73102.3|73123.6|73103.6|73111.2|73091.2|450
1696524600000|2023-10-05 16:50:00|73122.2|73102.2|73118.4|73098.4|73122.4|73102.4|73111.6|73091.6|408
1696524900000|2023-10-05 16:55:00|73118.6|73098.6|73108.2|73088.2|73126.9|73106.9|73108|73088|418
1696525200000|2023-10-05 17:00:00|73108.7|73088.7|73112.1|73092.1|73113.1|73094|73103.2|73086.1|423
1696525500000|2023-10-05 17:05:00|73112|73092|73120.4|73100.4|73120.8|73100.8|73106.9|73086.9|363
1696525800000|2023-10-05 17:10:00|73120.3|73100.3|73094.9|73084.9|73120.7|73100.7|73093.8|73080.2|503
1696526100000|2023-10-05 17:15:00|73094.8|73084.8|73097.7|73077.7|73104.8|73085.8|73094.8|73075.6|477
1696526400000|2023-10-05 17:20:00|73097.6|73077.6|73091.6|73071.6|73101|73081|73087.4|73067.4|350
1696526700000|2023-10-05 17:25:00|73091.9|73071.9|73078.5|73058.5|73096.5|73076.5|73072.4|73055|377
1696527000000|2023-10-05 17:30:00|73078.2|73058.2|73077.2|73057.2|73088|73072.7|73073.7|73053.7|429
1696527300000|2023-10-05 17:35:00|73077|73057|73076.6|73056.6|73081.2|73061.2|73074.6|73054.6|481
1696527600000|2023-10-05 17:40:00|73076.5|73056.5|73082.9|73062.9|73085.5|73065.5|73074.9|73054.9|480
1696527900000|2023-10-05 17:45:00|73082.8|73062.8|73089.8|73069.8|73093.5|73073.5|73082.2|73062.2|526
1696528200000|2023-10-05 17:50:00|73089.7|73069.7|73092.2|73072.2|73092.5|73072.5|73085.8|73065.8|378
1696528500000|2023-10-05 17:55:00|73092.3|73072.3|73085.5|73065.5|73097|73077|73080.4|73060.4|533
1696528800000|2023-10-05 18:00:00|73085.6|73065.6|73076.6|73056.6|73085.6|73065.6|73071.6|73051.6|521
1696529100000|2023-10-05 18:05:00|73076.5|73056.5|73081.6|73061.6|73082.3|73062.3|73074.6|73054.6|487
1696529400000|2023-10-05 18:10:00|73081.5|73061.5|73074.7|73054.7|73081.8|73061.8|73068.8|73048.8|447
1696529700000|2023-10-05 18:15:00|73074.4|73054.4|73071.8|73051.8|73076.6|73056.6|73071.5|73051.5|499
1696530000000|2023-10-05 18:20:00|73071.9|73051.9|73075.3|73055.3|73076.8|73056.8|73069.6|73049.6|509
1696530300000|2023-10-05 18:25:00|73075.1|73055.1|73073.7|73053.7|73078.4|73058.4|73073.5|73053.5|495
1696530600000|2023-10-05 18:30:00|73074.1|73054.1|73069.6|73049.6|73074.3|73054.3|73063.1|73043.1|482
1696530900000|2023-10-05 18:35:00|73069.7|73049.7|73062.6|73042.6|73072.8|73052.8|73061.5|73041.5|417
1696531200000|2023-10-05 18:40:00|73062.8|73042.8|73065.2|73045.2|73070|73050|73062.8|73042.8|367
1696531500000|2023-10-05 18:45:00|73065.4|73045.4|73065.3|73045.3|73068.6|73048.6|73063.4|73043.4|406
1696531800000|2023-10-05 18:50:00|73065.2|73045.2|73064.6|73044.6|73068.5|73048.5|73063.5|73043.5|330
1696532100000|2023-10-05 18:55:00|73064.5|73044.5|73063.4|73043.4|73069.7|73049.7|73062.7|73042.7|375
1696532400000|2023-10-05 19:00:00|73063.6|73043.6|73065.5|73045.5|73066.9|73046.9|73062.6|73042.6|460
1696532700000|2023-10-05 19:05:00|73065.4|73045.4|73065.5|73045.5|73070.9|73050.9|73064.7|73044.7|486
1696533000000|2023-10-05 19:10:00|73065.6|73045.6|73062.4|73042.4|73069.4|73049.4|73061.6|73041.6|461
1696533300000|2023-10-05 19:15:00|73062.5|73042.5|73062.8|73042.8|73064|73044|73061.5|73041.5|509
1696533600000|2023-10-05 19:20:00|73062.6|73042.6|73063|73043|73065.5|73045.5|73060.7|73040.7|569
1696533900000|2023-10-05 19:25:00|73063.1|73043.1|73065.9|73045.9|73066.5|73046.5|73061.9|73041.9|621
1696534200000|2023-10-05 19:30:00|73065.8|73045.8|73066|73046|73068.4|73048.4|73064|73044|662
1696534500000|2023-10-05 19:35:00|73066.1|73046.1|73063.5|73043.5|73066.4|73046.4|73062.4|73042.4|613
1696534800000|2023-10-05 19:40:00|73063.6|73043.6|73063.6|73043.6|73065.6|73045.6|73061.8|73041.8|369
1696535100000|2023-10-05 19:45:00|73063.7|73043.7|73052.2|73032.2|73063.9|73043.9|73047.1|73027.1|518
1696535400000|2023-10-05 19:50:00|73052.1|73032.1|73050.4|73030.4|73052.1|73037.1|73042.7|73022.7|425
1696535700000|2023-10-05 19:55:00|73050.5|73030.5|73048.9|73028.9|73054.7|73038.6|73047.2|73027.5|459
1696536000000|2023-10-05 20:00:00|73049|73029|73047.8|73027.8|73052|73032|73047.7|73027.7|332
1696536300000|2023-10-05 20:05:00|73047.7|73027.7|73045.2|73025.2|73052.4|73032.4|73044.6|73024.6|171
1696536600000|2023-10-05 20:10:00|73045.3|73025.3|73049.4|73029.4|73051|73031|73045|73025|209
1696536900000|2023-10-05 20:15:00|73049.3|73029.3|73053.3|73033.3|73054.4|73034.4|73049.3|73029.3|154
1696537200000|2023-10-05 20:20:00|73053.4|73033.4|73053.3|73033.3|73054.6|73034.6|73053|73033|239
1696537500000|2023-10-05 20:25:00|73053.4|73033.4|73053.3|73033.3|73054.5|73034.5|73053.1|73033.1|200
1696537800000|2023-10-05 20:30:00|73053.4|73033.4|73054.8|73034.8|73055.3|73035.3|73053.2|73033.2|208
1696538100000|2023-10-05 20:35:00|73054.7|73034.7|73058|73038|73058.3|73038.3|73054.4|73034.4|93
1696538400000|2023-10-05 20:40:00|73058.1|73038.1|73054|73034|73058.3|73038.3|73052.4|73032.4|80
1696538700000|2023-10-05 20:45:00|73054.1|73034.1|73055.4|73035.4|73055.5|73035.5|73053.7|73033.7|70
1696539000000|2023-10-05 20:50:00|73055.5|73035.5|73054.6|73034.6|73055.9|73035.9|73054.3|73034.3|48
1696539300000|2023-10-05 20:55:00|73054.7|73034.7|73097.3|73020.8|73105|73050.5|73054.2|73017.6|236
1696539600000|2023-10-05 21:00:00|73099.1|73021.4|73113.5|73007.5|73113.5|73024.2|73096.7|73007.5|88
1696539900000|2023-10-05 21:05:00|73114|73006.8|73124.9|73005.9|73125.8|73012.7|73085.3|72995.9|123
1696540200000|2023-10-05 21:10:00|73125|73006|73116.1|73009.6|73125.6|73009.6|73111.3|73002.5|52
1696540500000|2023-10-05 21:15:00|73116|73009.5|73111.5|73014|73116.6|73014.5|73111.4|73008.5|42
1696540800000|2023-10-05 21:20:00|73119|73009.7|73117.4|73012.7|73125.3|73012.7|73117.4|73007.2|84
1696541100000|2023-10-05 21:25:00|73117.5|73012.6|73114|73013.2|73124|73013.8|73113|73006.6|84
1696541400000|2023-10-05 21:30:00|73113.9|73014|73104.6|73022.2|73113.9|73024.9|73104|73013.9|170
1696541700000|2023-10-05 21:35:00|73104.1|73022.1|73109.4|73018.7|73110.4|73024.4|73102.8|73013.1|143
1696542000000|2023-10-05 21:40:00|73110.1|73019.4|73105.6|73019.6|73116|73019.9|73104.6|73011.4|217
1696542300000|2023-10-05 21:45:00|73101|73022.2|73105|73013.1|73108.3|73024.8|73096.5|73012.5|185
1696542600000|2023-10-05 21:50:00|73106|73014.5|73106.4|73010.6|73114.2|73015.2|73104.4|73008.6|97
1696542900000|2023-10-05 21:55:00|73106.3|73010.5|73116.2|72997.2|73130.6|73015|73090.5|72995.7|164
1696543200000|2023-10-05 22:00:00|73117.2|72998.2|73102.4|73014.3|73133.8|73019.9|73097.3|72998.2|146
1696543500000|2023-10-05 22:05:00|73102.5|73014.1|73089.8|73010.3|73106.7|73019.8|73083.6|73006.8|162
1696543800000|2023-10-05 22:10:00|73082.5|73013|73087.7|73011.7|73092.3|73017.5|73075.3|73004.9|144
1696544100000|2023-10-05 22:15:00|73087.6|73010.6|73079.2|73018.6|73088.9|73021.2|73073.8|73010.6|86
1696544400000|2023-10-05 22:20:00|73073.9|73019.6|73080.6|73016.4|73081.6|73021.1|73073.2|73015.3|63
1696544700000|2023-10-05 22:25:00|73080.5|73016.3|73072.8|73020.7|73080.6|73020.7|73071.5|73014.9|110
1696545000000|2023-10-05 22:30:00|73077.5|73020.9|73086.3|73023|73090.4|73027|73073.3|73013.8|145
1696545300000|2023-10-05 22:35:00|73085.2|73021.9|73069.6|73029.1|73085.3|73030.6|73063.9|73018.2|316
1696545600000|2023-10-05 22:40:00|73069.4|73029|73070.6|73023.3|73076|73033.7|73063.6|73021.9|186
1696545900000|2023-10-05 22:45:00|73068.9|73025.7|73073.9|73014.8|73090.1|73036.1|73055.2|73011.3|317
1696546200000|2023-10-05 22:50:00|73074|73013.9|73071.7|73014.2|73081.2|73017.1|73067.1|73010|373
1696546500000|2023-10-05 22:55:00|73071.4|73014|73070.9|73011.9|73082.7|73015.8|73062.4|73007.8|203
1696546800000|2023-10-05 23:00:00|73072.7|73012.3|73072.5|73024.7|73087.9|73027.3|73067.4|73012.1|711
1696547100000|2023-10-05 23:05:00|73072.7|73025|73077.1|73017.8|73084.9|73034.8|73068.2|73013.5|791
1696547400000|2023-10-05 23:10:00|73076.8|73017.5|73069.6|73019.8|73080.3|73023.3|73064.8|73015.2|554
1696547700000|2023-10-05 23:15:00|73070.1|73019.9|73061.3|73019.1|73073|73022.7|73057.9|73014.4|357
1696548000000|2023-10-05 23:20:00|73059.9|73020.4|73068.5|73018.9|73069.3|73022|73057.8|73013.1|341
1696548300000|2023-10-05 23:25:00|73069.4|73018.6|73095.9|73018.3|73105|73028.6|73058.3|73011.7|500
1696548600000|2023-10-05 23:30:00|73095.8|73018.4|73069.9|73014.5|73106.3|73020.5|73068.2|73008|799
1696548900000|2023-10-05 23:35:00|73072.1|73013|73088.6|73023.2|73091.1|73028.1|73067.1|73007.8|324
1696549200000|2023-10-05 23:40:00|73088|73020.2|73056.6|73036.6|73089|73049|73055|73014.1|755
1696549500000|2023-10-05 23:45:00|73056.2|73036.2|73072.6|73052.6|73079.5|73059.5|73054.8|73034.8|911
1696549800000|2023-10-05 23:50:00|73072.9|73052.9|73081.3|73061.3|73081.7|73061.7|73069.5|73049.5|456
1696550100000|2023-10-05 23:55:00|73081.5|73061.5|73085.5|73065.5|73092.7|73072.7|73080.5|73060.5|205
1696550400000|2023-10-06 00:00:00|73085.6|73065.6|73095.4|73075.4|73097|73077|73071|73051|383
1696550700000|2023-10-06 00:05:00|73095.5|73075.5|73100.8|73080.8|73102.4|73082.4|73082.9|73062.9|379
1696551000000|2023-10-06 00:10:00|73100.7|73080.7|73094.2|73074.2|73102.9|73082.9|73091.6|73071.6|323
1696551300000|2023-10-06 00:15:00|73093.8|73073.8|73104.5|73084.5|73109.7|73089.7|73086.8|73066.8|404
1696551600000|2023-10-06 00:20:00|73104.4|73084.4|73089.2|73069.2|73104.5|73084.5|73087.4|73067.4|378
1696551900000|2023-10-06 00:25:00|73089.1|73069.1|73102.8|73082.8|73106.7|73086.7|73089.1|73069.1|273
1696552200000|2023-10-06 00:30:00|73102.9|73082.9|73107.2|73087.2|73110.7|73090.7|73102.9|73082.9|303
1696552500000|2023-10-06 00:35:00|73106.8|73086.8|73103.6|73083.6|73107.1|73087.1|73103.6|73083.6|265
1696552800000|2023-10-06 00:40:00|73103.7|73083.7|73096.4|73076.4|73103.7|73083.7|73093.1|73073.1|368
1696553100000|2023-10-06 00:45:00|73096.5|73076.5|73094.1|73074.1|73096.9|73076.9|73089.2|73069.2|379
1696553400000|2023-10-06 00:50:00|73094.2|73074.2|73101.9|73081.9|73102.5|73082.5|73091.7|73073.4|315
1696553700000|2023-10-06 00:55:00|73102.5|73082.5|73117.3|73097.3|73118.3|73098.3|73097.8|73077.8|324
1696554000000|2023-10-06 01:00:00|73117.2|73097.2|73115.9|73095.9|73125|73105|73112.4|73092.4|303
1696554300000|2023-10-06 01:05:00|73115.8|73095.8|73126.8|73106.8|73136.4|73116.4|73111.4|73095.7|325
1696554600000|2023-10-06 01:10:00|73126.9|73106.9|73134.7|73114.7|73135.2|73115.2|73126|73106|285
1696554900000|2023-10-06 01:15:00|73134.5|73114.5|73133.4|73113.4|73134.6|73116|73124.5|73104.6|340
1696555200000|2023-10-06 01:20:00|73133.7|73113.7|73115.4|73095.4|73134.5|73114.5|73114|73094|377
1696555500000|2023-10-06 01:25:00|73115.1|73095.1|73118.8|73098.8|73127.3|73107.3|73112.9|73092.9|437
1696555800000|2023-10-06 01:30:00|73116.6|73096.6|73119.1|73099.1|73123.1|73103.1|73095.2|73075.2|680
1696556100000|2023-10-06 01:35:00|73118.9|73098.9|73079.8|73059.8|73121.2|73101.2|73073.2|73053.2|688
1696556400000|2023-10-06 01:40:00|73079.9|73059.9|73082.3|73062.3|73091.1|73071.1|73074.1|73054.1|534
1696556700000|2023-10-06 01:45:00|73082.2|73062.2|73085.1|73075.1|73093.5|73077.4|73073.9|73057.2|427
1696557000000|2023-10-06 01:50:00|73085|73075|73087.4|73067.4|73089.1|73078.5|73077|73064.3|388
1696557300000|2023-10-06 01:55:00|73087.2|73067.2|73067.1|73057.1|73087.2|73071.6|73057.6|73046.8|493
1696557600000|2023-10-06 02:00:00|73067.3|73057.3|73076.8|73066.8|73081.2|73071.2|73066.1|73056.1|388
1696557900000|2023-10-06 02:05:00|73076.7|73066.7|73067|73057|73078.2|73068.2|73065.3|73055.3|299
1696558200000|2023-10-06 02:10:00|73067.1|73057.1|73069.6|73059.6|73073.8|73063.8|73066.5|73056.5|322
1696558500000|2023-10-06 02:15:00|73069.8|73059.8|73079|73069|73079.4|73069.4|73069.8|73059.8|321
1696558800000|2023-10-06 02:20:00|73079.1|73069.1|73057.9|73047.9|73082.2|73071.2|73056.5|73046.5|297
1696559100000|2023-10-06 02:25:00|73058.4|73048.4|73062.6|73052.6|73069.7|73054.5|73055.5|73040.4|299
1696559400000|2023-10-06 02:30:00|73062.5|73052.5|73062.9|73052.9|73068.4|73058.4|73054.4|73044.4|299
1696559700000|2023-10-06 02:35:00|73062.8|73052.8|73059.6|73039.6|73066.3|73052.9|73049.7|73037.8|364
1696560000000|2023-10-06 02:40:00|73059.5|73039.5|73055.5|73045.5|73061.1|73047.6|73050.5|73038.4|375
1696560300000|2023-10-06 02:45:00|73055.7|73045.7|73051.6|73041.6|73057.7|73047.7|73048.4|73038.4|349
1696560600000|2023-10-06 02:50:00|73051.5|73041.5|73031.4|73021.4|73059|73049|73028.9|73018.9|392
1696560900000|2023-10-06 02:55:00|73031.5|73021.5|73058.8|73048.8|73065.4|73053.9|73028.7|73018.7|446
1696561200000|2023-10-06 03:00:00|73058.7|73048.7|73055.1|73045.1|73062.6|73050.1|73046.1|73031.5|421
1696561500000|2023-10-06 03:05:00|73055|73045|73064.4|73044.4|73075.3|73055.3|73054.9|73041.3|312
1696561800000|2023-10-06 03:10:00|73064.5|73044.5|73068.9|73058.9|73069.6|73059.6|73058.8|73044.3|264
1696562100000|2023-10-06 03:15:00|73069|73059|73070.7|73060.7|73080|73062.1|73069|73054.8|303
1696562400000|2023-10-06 03:20:00|73070.6|73060.6|73060.2|73050.2|73072.2|73062.2|73060.1|73046.1|354
1696562700000|2023-10-06 03:25:00|73060.1|73050.1|73066.8|73056.8|73067|73057|73057.4|73047.4|264
1696563000000|2023-10-06 03:30:00|73066.7|73056.7|73072|73062|73081.1|73066|73066.7|73056.5|255
1696563300000|2023-10-06 03:35:00|73073.5|73063.5|73074.8|73054.8|73078.9|73065.4|73071.9|73051.9|265
1696563600000|2023-10-06 03:40:00|73074.7|73054.7|73081.4|73061.4|73083.2|73063.2|73074.5|73054.5|271
1696563900000|2023-10-06 03:45:00|73081.5|73061.5|73099.3|73079.3|73101.2|73081.2|73077.9|73061.2|237
1696564200000|2023-10-06 03:50:00|73099.4|73079.4|73108.7|73088.7|73116.5|73096.5|73099.4|73079.4|295
1696564500000|2023-10-06 03:55:00|73108.8|73088.8|73101.5|73091.5|73109.9|73093|73101.1|73086.2|278
1696564800000|2023-10-06 04:00:00|73101.4|73091.4|73102.2|73092.2|73103.6|73093.6|73100.6|73090.6|182
1696565100000|2023-10-06 04:05:00|73102.3|73092.3|73101.1|73091.1|73107.7|73095.8|73100.9|73087.4|176
1696565400000|2023-10-06 04:10:00|73101.2|73091.2|73104.7|73094.7|73106.3|73096.3|73100.7|73090.7|171
1696565700000|2023-10-06 04:15:00|73104.6|73094.6|73100.8|73090.8|73107.8|73095.9|73100.8|73086.6|265
1696566000000|2023-10-06 04:20:00|73100.9|73090.9|73111.2|73101.2|73111.5|73101.5|73100.6|73087.2|224
1696566300000|2023-10-06 04:25:00|73111.3|73101.3|73106.2|73096.2|73113.4|73103.4|73103.3|73087.5|235
1696566600000|2023-10-06 04:30:00|73106.1|73096.1|73102.9|73082.9|73114.8|73101.6|73100.5|73080.5|223
1696566900000|2023-10-06 04:35:00|73103.2|73083.2|73105.5|73085.5|73105.5|73089.8|73099|73079|247
1696567200000|2023-10-06 04:40:00|73105.6|73085.6|73109.8|73089.8|73114.9|73099.7|73103.9|73085.6|214
1696567500000|2023-10-06 04:45:00|73109.9|73089.9|73115.2|73105.2|73121.2|73105.2|73109.9|73089.9|264
1696567800000|2023-10-06 04:50:00|73115.1|73105.1|73119.2|73099.2|73119.7|73105.3|73112|73096.7|221
1696568100000|2023-10-06 04:55:00|73119.3|73099.3|73118.4|73108.4|73124.6|73111.5|73113.4|73099|233
1696568400000|2023-10-06 05:00:00|73118.7|73108.7|73120.3|73110.3|73128|73113.5|73116.7|73106.7|334
1696568700000|2023-10-06 05:05:00|73120.4|73110.4|73122.9|73112.9|73123.9|73113.9|73114.1|73104.1|299
1696569000000|2023-10-06 05:10:00|73122.8|73112.8|73117.2|73107.2|73123.4|73113.4|73116.5|73106.5|382
1696569300000|2023-10-06 05:15:00|73116.9|73106.9|73128.5|73118.5|73129.8|73119.8|73115.8|73105.8|373
1696569600000|2023-10-06 05:20:00|73128.4|73118.4|73120.6|73110.6|73129.9|73119.9|73114.3|73103|340
1696569900000|2023-10-06 05:25:00|73121.2|73111.2|73131.6|73121.6|73131.9|73121.9|73121.2|73111.2|245
1696570200000|2023-10-06 05:30:00|73131.7|73121.7|73138.4|73128.4|73144|73134|73128.4|73118.4|357
1696570500000|2023-10-06 05:35:00|73138.3|73128.3|73134.8|73124.8|73140.7|73130.7|73130.1|73120.1|334
1696570800000|2023-10-06 05:40:00|73134.7|73124.7|73143.3|73133.3|73147|73137|73132.6|73122.6|296
1696571100000|2023-10-06 05:45:00|73143.1|73133.1|73140.6|73130.6|73145.2|73135.2|73136.2|73126.2|323
1696571400000|2023-10-06 05:50:00|73140.5|73130.5|73142.1|73132.1|73146.6|73136.6|73139.1|73129.1|278
1696571700000|2023-10-06 05:55:00|73142.2|73132.2|73146.3|73136.3|73153.4|73141.8|73142.2|73131.8|343
1696572000000|2023-10-06 06:00:00|73146.6|73136.6|73155.3|73145.3|73159.6|73149.6|73146.6|73132.1|394
1696572300000|2023-10-06 06:05:00|73155.5|73145.5|73145.4|73125.4|73157.5|73147.5|73137.3|73117.6|466
1696572600000|2023-10-06 06:10:00|73145.8|73125.8|73147.3|73127.3|73150.2|73130.9|73140.9|73120.9|477
1696572900000|2023-10-06 06:15:00|73147.4|73127.4|73145.2|73125.2|73155.7|73139.9|73141.3|73121.3|493
1696573200000|2023-10-06 06:20:00|73144.9|73124.9|73137.3|73117.3|73150.7|73130.7|73131.5|73114.8|414
1696573500000|2023-10-06 06:25:00|73137.2|73117.2|73144.3|73134.3|73149.6|73138.6|73132.3|73117.1|377
1696573800000|2023-10-06 06:30:00|73142.5|73132.5|73131.2|73121.2|73142.5|73132.5|73125.8|73115.8|402
1696574100000|2023-10-06 06:35:00|73131.3|73121.3|73128.4|73118.4|73135.3|73125.3|73123.9|73113.9|406
1696574400000|2023-10-06 06:40:00|73128.5|73118.5|73133.2|73123.2|73136.4|73124.4|73124.1|73114.1|422
1696574700000|2023-10-06 06:45:00|73134.7|73124.7|73124.7|73114.7|73139|73124.8|73124.3|73110.3|459
1696575000000|2023-10-06 06:50:00|73124.3|73114.3|73128.9|73118.9|73129.9|73119.9|73113|73100.7|425
1696575300000|2023-10-06 06:55:00|73128.8|73118.8|73116.2|73106.2|73131.2|73119.3|73116.2|73102.9|480
1696575600000|2023-10-06 07:00:00|73116.3|73106.3|73110.6|73090.6|73125.2|73106.3|73097.7|73087.7|626
1696575900000|2023-10-06 07:05:00|73111.7|73091.7|73103.4|73083.4|73112|73097.1|73098.9|73079|481
1696576200000|2023-10-06 07:10:00|73103.8|73083.8|73078.1|73068.1|73104.7|73084.7|73077|73063|624
1696576500000|2023-10-06 07:15:00|73078.2|73068.2|73091.1|73071.1|73092.6|73072.6|73077.4|73063.3|559
1696576800000|2023-10-06 07:20:00|73091.2|73071.2|73077.5|73057.5|73091.5|73073.3|73069.8|73056.5|547
1696577100000|2023-10-06 07:25:00|73078.1|73058.1|73085.6|73075.6|73091|73076|73072|73056.2|486
1696577400000|2023-10-06 07:30:00|73085.8|73075.8|73084.6|73074.6|73089.1|73079.1|73078.5|73068.5|519
1696577700000|2023-10-06 07:35:00|73084.5|73074.5|73086.2|73066.2|73096.7|73076.7|73080.2|73064.9|505
1696578000000|2023-10-06 07:40:00|73084.6|73064.6|73079.2|73069.2|73090|73075.2|73075.5|73061.6|440
1696578300000|2023-10-06 07:45:00|73079.1|73069.1|73074.5|73064.5|73079.7|73069.7|73067.8|73047.8|508
1696578600000|2023-10-06 07:50:00|73074.4|73064.4|73070.7|73050.7|73084.1|73070.3|73063.9|73049.2|450
1696578900000|2023-10-06 07:55:00|73070.5|73050.5|73051.7|73041.7|73070.6|73050.6|73050.5|73036|520
1696579200000|2023-10-06 08:00:00|73051.4|73041.4|73067.5|73057.5|73072.9|73059.6|73046.9|73036.9|507
1696579500000|2023-10-06 08:05:00|73067.6|73057.6|73076.8|73056.8|73083.9|73063.9|73064|73050.8|446
1696579800000|2023-10-06 08:10:00|73077|73057|73084.1|73074.1|73085.8|73075|73076.7|73056.7|406
1696580100000|2023-10-06 08:15:00|73084.3|73074.3|73078.9|73068.9|73085.5|73075.5|73078.5|73068.5|421
1696580400000|2023-10-06 08:20:00|73079|73069|73094.9|73074.9|73096.6|73083.4|73078|73068|357
1696580700000|2023-10-06 08:25:00|73094.8|73074.8|73077.1|73067.1|73096.8|73077.1|73076.6|73066.2|394
1696581000000|2023-10-06 08:30:00|73077|73067|73087.9|73067.9|73090.3|73076.3|73076|73066|352
1696581300000|2023-10-06 08:35:00|73087.8|73067.8|73081.8|73071.8|73089.5|73072.6|73077.5|73062|368
1696581600000|2023-10-06 08:40:00|73081.9|73071.9|73060.5|73040.5|73084.2|73072.2|73054.9|73039.5|464
1696581900000|2023-10-06 08:45:00|73060.6|73040.6|73065.8|73055.8|73066.3|73056.3|73053|73040.4|432
1696582200000|2023-10-06 08:50:00|73065.7|73055.7|73068.9|73058.9|73070|73060|73065.7|73055.7|358
1696582500000|2023-10-06 08:55:00|73069|73059|73067.7|73057.7|73071.7|73061.7|73061.7|73051.7|420
1696582800000|2023-10-06 09:00:00|73067.8|73057.8|73058|73048|73073|73063|73056.9|73046.9|367
1696583100000|2023-10-06 09:05:00|73058.1|73048.1|73055.3|73045.3|73062|73049|73048.4|73037.3|482
1696583400000|2023-10-06 09:10:00|73055.2|73045.2|73058.4|73048.4|73062.9|73052.9|73051.7|73041.7|382
1696583700000|2023-10-06 09:15:00|73058.6|73048.6|73059.2|73049.2|73064.2|73049.6|73050.5|73033.2|416
1696584000000|2023-10-06 09:20:00|73059.1|73049.1|73073.9|73053.9|73073.9|73056.5|73056.9|73046.9|416
1696584300000|2023-10-06 09:25:00|73074|73054|73066.2|73046.2|73075.5|73055.5|73064.8|73044.8|336
1696584600000|2023-10-06 09:30:00|73066|73046|73050.1|73040.1|73066|73053.4|73049.8|73039.8|407
1696584900000|2023-10-06 09:35:00|73049.9|73039.9|73051.8|73031.8|73055.1|73040|73047.4|73027.4|357
1696585200000|2023-10-06 09:40:00|73051.7|73031.7|73057.3|73047.3|73062.2|73047.3|73042.6|73022.6|419
1696585500000|2023-10-06 09:45:00|73057.4|73047.4|73060.3|73050.3|73061.3|73051.3|73056.6|73046.6|328
1696585800000|2023-10-06 09:50:00|73060.2|73050.2|73054.9|73034.9|73061|73051|73043|73029.3|420
1696586100000|2023-10-06 09:55:00|73055.1|73035.1|73065.8|73045.8|73067|73047|73054.8|73034.8|411
1696586400000|2023-10-06 10:00:00|73066|73046|73060.8|73040.8|73066.7|73051.4|73051.7|73031.7|398
1696586700000|2023-10-06 10:05:00|73060.9|73040.9|73055.4|73035.4|73068.5|73048.5|73050.2|73030.2|512
1696587000000|2023-10-06 10:10:00|73055.7|73035.7|73050.8|73030.8|73058.5|73038.5|73049.8|73029.8|625
1696587300000|2023-10-06 10:15:00|73050.7|73030.7|73046.6|73026.6|73055.6|73035.6|73043.2|73023.2|444
1696587600000|2023-10-06 10:20:00|73046.5|73026.5|73060.9|73040.9|73064.7|73044.7|73046.1|73026.1|456
1696587900000|2023-10-06 10:25:00|73060.5|73040.5|73056.1|73036.1|73060.5|73040.5|73043.8|73023.8|448
1696588200000|2023-10-06 10:30:00|73056.6|73036.6|73058.2|73038.2|73060.9|73041.9|73051.3|73031.8|431
1696588500000|2023-10-06 10:35:00|73058.1|73038.1|73051.9|73031.9|73058.3|73038.3|73050.4|73030.4|442
1696588800000|2023-10-06 10:40:00|73051.8|73031.8|73048.5|73038.5|73053.8|73043.3|73047.6|73030.6|417
1696589100000|2023-10-06 10:45:00|73048|73038|73062.6|73052.6|73063.2|73053.2|73047.6|73037.6|411
1696589400000|2023-10-06 10:50:00|73062.7|73052.7|73062.2|73052.2|73067.6|73057.6|73061.6|73051.6|375
1696589700000|2023-10-06 10:55:00|73062.1|73052.1|73063.7|73053.7|73067.7|73057.7|73059.7|73049.7|330
1696590000000|2023-10-06 11:00:00|73063.8|73053.8|73069.6|73059.6|73074|73064|73063.8|73053.8|400
1696590300000|2023-10-06 11:05:00|73069.5|73059.5|73070.5|73050.5|73074.8|73060.4|73067.2|73047.2|372
1696590600000|2023-10-06 11:10:00|73070.6|73050.6|73075.3|73055.3|73075.5|73056.2|73061.9|73047.4|288
1696590900000|2023-10-06 11:15:00|73075.2|73055.2|73062.8|73052.8|73075.2|73056|73061|73051|341
1696591200000|2023-10-06 11:20:00|73062.3|73052.3|73066.5|73046.5|73067.1|73052.5|73052.3|73040.5|430
1696591500000|2023-10-06 11:25:00|73066.8|73046.8|73080.1|73060.1|73081.6|73061.6|73062.7|73042.7|440
1696591800000|2023-10-06 11:30:00|73080.2|73060.2|73086.7|73066.7|73089.8|73073.8|73075.2|73060.2|469
1696592100000|2023-10-06 11:35:00|73086.9|73066.9|73087|73067|73088.7|73068.7|73081.9|73061.9|494
1696592400000|2023-10-06 11:40:00|73086.9|73066.9|73080.9|73060.9|73087.2|73068.4|73077.1|73059.5|474
1696592700000|2023-10-06 11:45:00|73080.8|73060.8|73079.5|73059.5|73081.6|73065.2|73072.9|73054.7|533
1696593000000|2023-10-06 11:50:00|73079.6|73059.6|73074.7|73054.7|73081.8|73061.8|73072.4|73052.4|487
1696593300000|2023-10-06 11:55:00|73074.8|73054.8|73080.3|73070.3|73084.8|73073.8|73065.8|73048.8|416
1696593600000|2023-10-06 12:00:00|73080.7|73070.7|73073.1|73063.1|73084.8|73071|73071.8|73056|471
1696593900000|2023-10-06 12:05:00|73073.3|73063.3|73076.5|73066.5|73085.4|73074|73069|73059|530
1696594200000|2023-10-06 12:10:00|73076.4|73066.4|73081|73061|73085.1|73073.9|73070.7|73059.5|517
1696594500000|2023-10-06 12:15:00|73081.1|73061.1|73083.5|73073.5|73083.6|73073.6|73071.1|73060.5|531
1696594800000|2023-10-06 12:20:00|73083.3|73073.3|73088.5|73068.5|73099.4|73085|73077.4|73057.4|644
1696595100000|2023-10-06 12:25:00|73088.3|73068.3|73135|73030.8|73135|73073.7|73075.3|73030.8|563
1696595400000|2023-10-06 12:30:00|73128.3|73038.1|73200.6|73180.6|73201.4|73181.4|73116.5|73035.9|1104
1696595700000|2023-10-06 12:35:00|73201.7|73181.7|73200.8|73180.8|73209|73195.2|73188.6|73168.6|959
1696596000000|2023-10-06 12:40:00|73200.9|73180.9|73172.8|73152.8|73201.7|73181.7|73164.2|73144.2|965
1696596300000|2023-10-06 12:45:00|73173.4|73153.4|73216.9|73196.9|73217.7|73201.5|73173.3|73153.3|889
1696596600000|2023-10-06 12:50:00|73217.5|73197.5|73204.2|73184.2|73229.9|73213.8|73201.8|73183.6|876
1696596900000|2023-10-06 12:55:00|73204.6|73184.6|73197.9|73177.9|73213.1|73198.9|73179.2|73164.7|834
1696597200000|2023-10-06 13:00:00|73197.3|73177.3|73195|73175|73207|73187|73175.3|73155.3|830
1696597500000|2023-10-06 13:05:00|73194.8|73174.8|73174.4|73154.4|73196.3|73176.3|73159.3|73139.3|821
1696597800000|2023-10-06 13:10:00|73174.5|73154.5|73173.7|73153.7|73183.5|73163.5|73148.4|73128.4|835
1696598100000|2023-10-06 13:15:00|73173.3|73153.3|73148.2|73138.2|73173.6|73153.6|73144.2|73134.2|704
1696598400000|2023-10-06 13:20:00|73148.9|73138.9|73131|73121|73150.2|73140.2|73129.5|73116.4|687
1696598700000|2023-10-06 13:25:00|73130.9|73120.9|73161.8|73141.8|73166.7|73149.7|73126.1|73111.6|795
1696599000000|2023-10-06 13:30:00|73161.6|73141.6|73185.9|73165.9|73198|73178|73153.9|73138.5|995
1696599300000|2023-10-06 13:35:00|73185.7|73165.7|73176.4|73156.4|73190.3|73170.3|73167|73147|947
1696599600000|2023-10-06 13:40:00|73176.5|73156.5|73148.8|73128.8|73193|73173|73146.9|73126.9|955
1696599900000|2023-10-06 13:45:00|73148.5|73128.5|73173|73153|73173.3|73153.3|73139.6|73119.6|917
1696600200000|2023-10-06 13:50:00|73173.1|73153.1|73169.4|73149.4|73182.7|73162.7|73165.4|73145.4|871
1696600500000|2023-10-06 13:55:00|73169.5|73149.5|73160.1|73140.1|73182.5|73172.1|73156.8|73136.8|878
1696600800000|2023-10-06 14:00:00|73159.3|73139.3|73160.5|73140.5|73169.1|73149.1|73148.4|73128.4|824
1696601100000|2023-10-06 14:05:00|73160.7|73140.7|73159.3|73139.3|73170.9|73152.5|73146.7|73126.7|810
1696601400000|2023-10-06 14:10:00|73159.5|73139.5|73147.6|73127.6|73163.2|73143.2|73130.9|73110.9|779
1696601700000|2023-10-06 14:15:00|73147.7|73127.7|73157.4|73137.4|73161.5|73141.5|73145.6|73125.6|762
1696602000000|2023-10-06 14:20:00|73157.3|73137.3|73129.5|73109.5|73163.1|73148.2|73125|73106|802
1696602300000|2023-10-06 14:25:00|73129.3|73109.3|73118.6|73098.6|73140.5|73121|73115.6|73095.6|759
1696602600000|2023-10-06 14:30:00|73118.9|73098.9|73099.8|73079.8|73125.2|73105.2|73089.1|73071.7|835
1696602900000|2023-10-06 14:35:00|73099.5|73079.5|73062|73042|73101.2|73091.2|73060.6|73040.6|767
1696603200000|2023-10-06 14:40:00|73061.9|73041.9|73091.8|73071.8|73098.1|73081.3|73060|73040|766
1696603500000|2023-10-06 14:45:00|73091.6|73071.6|73091.3|73071.3|73097.2|73082.2|73078|73058|675
1696603800000|2023-10-06 14:50:00|73091.1|73071.1|73098|73088|73099.3|73089.3|73086.7|73067.7|606
1696604100000|2023-10-06 14:55:00|73097.9|73087.9|73107.4|73097.4|73124|73104|73094.9|73084.9|660
1696604400000|2023-10-06 15:00:00|73107.5|73097.5|73089.8|73069.8|73117.8|73098.4|73089.5|73069.5|678
1696604700000|2023-10-06 15:05:00|73089.6|73069.6|73086.5|73066.5|73105.7|73087|73084.4|73064.4|704
1696605000000|2023-10-06 15:10:00|73087.1|73067.1|73060.9|73040.9|73100.9|73080.9|73057.3|73038.2|780
1696605300000|2023-10-06 15:15:00|73061.1|73041.1|73066.9|73046.9|73070.7|73056.4|73050.8|73036.5|677
1696605600000|2023-10-06 15:20:00|73066.3|73046.3|73049.4|73029.4|73076.5|73056.5|73049.1|73029.1|698
1696605900000|2023-10-06 15:25:00|73040.2|73030.2|73013.3|72993.3|73053.1|73033.1|72994.1|72974.1|839
1696606200000|2023-10-06 15:30:00|73013.2|72993.2|73017.9|72997.9|73021.7|73001.7|72995.9|72975.9|843
1696606500000|2023-10-06 15:35:00|73018.9|72998.9|73020.4|73000.4|73034.6|73014.6|73004|72984|740
1696606800000|2023-10-06 15:40:00|73021.2|73001.2|73036.4|73016.4|73037.9|73017.9|72995.1|72975.1|771
1696607100000|2023-10-06 15:45:00|73035.6|73015.6|73015|72995|73057.4|73037.4|73011.3|72991.3|826
1696607400000|2023-10-06 15:50:00|73015.6|72995.6|73027|73007|73034.7|73014.7|73014.5|72994.5|710
1696607700000|2023-10-06 15:55:00|73027.3|73007.3|73055.9|73035.9|73057.9|73037.9|73015.1|73000.4|717
1696608000000|2023-10-06 16:00:00|73056.4|73036.4|73068.8|73048.8|73078.9|73058.9|73054.5|73034.5|666
1696608300000|2023-10-06 16:05:00|73068.3|73048.3|73057.7|73037.7|73072.1|73052.1|73043.3|73028.3|636
1696608600000|2023-10-06 16:10:00|73057.6|73037.6|73077.6|73057.6|73079.6|73059.6|73054.5|73034.5|617
1696608900000|2023-10-06 16:15:00|73077.7|73057.7|73082.8|73062.8|73083.4|73063.4|73073.1|73053.1|608
1696609200000|2023-10-06 16:20:00|73082.5|73062.5|73081.8|73061.8|73089.5|73074.3|73077.9|73058.8|547
1696609500000|2023-10-06 16:25:00|73081.9|73061.9|73071.8|73051.8|73085.6|73065.6|73064.3|73044.3|546
1696609800000|2023-10-06 16:30:00|73071.6|73051.6|73085.7|73065.7|73086.3|73066.3|73064.6|73044.6|608
1696610100000|2023-10-06 16:35:00|73085.6|73065.6|73085.7|73065.7|73088.3|73068.3|73074.6|73054.6|546
1696610400000|2023-10-06 16:40:00|73085.5|73065.5|73081.7|73061.7|73090.9|73070.9|73078.1|73058.4|553
1696610700000|2023-10-06 16:45:00|73081.6|73061.6|73078.5|73068.5|73083.4|73070|73071.2|73054.4|446
1696611000000|2023-10-06 16:50:00|73078.2|73068.2|73091.8|73081.8|73095|73085|73074.8|73064.8|479
1696611300000|2023-10-06 16:55:00|73091.9|73081.9|73110.9|73090.9|73113|73093|73091.7|73075.2|472
1696611600000|2023-10-06 17:00:00|73111.1|73091.1|73107.2|73087.2|73111.1|73096.2|73101.2|73081.2|546
1696611900000|2023-10-06 17:05:00|73107.4|73087.4|73114.9|73094.9|73119.6|73099.6|73105.1|73087.3|528
1696612200000|2023-10-06 17:10:00|73115|73095|73086.7|73066.7|73121.2|73101.2|73086.7|73066.7|546
1696612500000|2023-10-06 17:15:00|73086.6|73066.6|73089.1|73069.1|73094.9|73074.9|73086.1|73066.1|481
1696612800000|2023-10-06 17:20:00|73089|73069|73086.3|73066.3|73092.9|73072.9|73081.9|73061.9|587
1696613100000|2023-10-06 17:25:00|73086.2|73066.2|73074.4|73054.4|73090.1|73070.1|73068.6|73048.6|588
1696613400000|2023-10-06 17:30:00|73074.5|73054.5|73084.9|73064.9|73086.7|73066.7|73071.3|73054.5|423
1696613700000|2023-10-06 17:35:00|73085.3|73065.3|73090.6|73070.6|73101.1|73081.1|73085.2|73065.2|520
1696614000000|2023-10-06 17:40:00|73090.5|73070.5|73097.1|73077.1|73097.3|73077.3|73088.8|73068.8|538
1696614300000|2023-10-06 17:45:00|73097|73077|73089.4|73069.4|73102.6|73082.6|73086.4|73066.4|504
1696614600000|2023-10-06 17:50:00|73089.3|73069.3|73084.1|73064.1|73090.1|73070.1|73083|73063|508
1696614900000|2023-10-06 17:55:00|73084.2|73064.2|73093.2|73073.2|73093.2|73073.2|73080.4|73060.4|464
1696615200000|2023-10-06 18:00:00|73093.3|73073.3|73084.5|73064.5|73095.1|73075.1|73078.3|73058.3|457
1696615500000|2023-10-06 18:05:00|73084.6|73064.6|73085.1|73065.1|73088.4|73068.4|73083.8|73063.8|416
1696615800000|2023-10-06 18:10:00|73085|73065|73078.2|73058.2|73085|73065|73075.1|73055.1|520
1696616100000|2023-10-06 18:15:00|73078.1|73058.1|73084.9|73064.9|73087.1|73067.1|73078|73058|558
1696616400000|2023-10-06 18:20:00|73084.6|73064.6|73081.9|73061.9|73086.6|73066.6|73078.4|73058.4|502
1696616700000|2023-10-06 18:25:00|73082|73062|73071.9|73051.9|73083.6|73063.6|73069.9|73049.9|464
1696617000000|2023-10-06 18:30:00|73071.8|73051.8|73071.6|73051.6|73074.5|73054.5|73069.6|73049.6|324
1696617300000|2023-10-06 18:35:00|73071.5|73051.5|73067.6|73047.6|73071.6|73051.6|73061.2|73041.2|454
1696617600000|2023-10-06 18:40:00|73067.4|73047.4|73072.6|73052.6|73073.6|73053.6|73063.2|73043.2|462
1696617900000|2023-10-06 18:45:00|73072.5|73052.5|73072.2|73052.2|73080.8|73060.8|73067.6|73047.6|444
1696618200000|2023-10-06 18:50:00|73072.3|73052.3|73083.3|73063.3|73085.7|73065.7|73072|73052|573
1696618500000|2023-10-06 18:55:00|73083.7|73063.7|73082.8|73062.8|73086.3|73066.3|73077.6|73057.6|420
1696618800000|2023-10-06 19:00:00|73082.7|73062.7|73093|73073|73108.4|73088.4|73081.9|73061.9|611
1696619100000|2023-10-06 19:05:00|73092.8|73072.8|73086.5|73066.5|73094.5|73074.5|73079.4|73059.4|508
1696619400000|2023-10-06 19:10:00|73086.2|73066.2|73088.1|73068.1|73094.1|73074.1|73086.1|73066.1|585
1696619700000|2023-10-06 19:15:00|73088|73068|73080.9|73060.9|73088.9|73068.9|73080.7|73060.7|460
1696620000000|2023-10-06 19:20:00|73080.8|73060.8|73071.4|73051.4|73081.8|73061.8|73070|73050|487
1696620300000|2023-10-06 19:25:00|73072|73052|73069.7|73049.7|73075.3|73055.3|73066.5|73046.5|502
1696620600000|2023-10-06 19:30:00|73069.3|73049.3|73070.9|73050.9|73072.6|73052.6|73063.9|73043.9|524
1696620900000|2023-10-06 19:35:00|73071|73051|73065.7|73045.7|73072.5|73052.5|73065.7|73045.7|577
1696621200000|2023-10-06 19:40:00|73065.5|73045.5|73077.9|73057.9|73081.6|73061.6|73064.8|73044.8|504
1696621500000|2023-10-06 19:45:00|73077.8|73057.8|73082.2|73062.2|73083.1|73063.1|73075.3|73055.3|487
1696621800000|2023-10-06 19:50:00|73083.2|73063.2|73092.8|73072.8|73099.1|73079.1|73082.8|73062.8|544
1696622100000|2023-10-06 19:55:00|73092.7|73072.7|73098.2|73078.2|73100|73080|73091.3|73071.3|551
1696622400000|2023-10-06 20:00:00|73098.3|73078.3|73103.6|73083.6|73104.3|73084.3|73098.3|73078.3|529
1696622700000|2023-10-06 20:05:00|73103.5|73083.5|73102.7|73082.7|73104.1|73084.1|73101.2|73081.2|404
1696623000000|2023-10-06 20:10:00|73102.9|73082.9|73101.9|73081.9|73103.7|73083.7|73098.9|73078.9|407
1696623300000|2023-10-06 20:15:00|73102|73082|73107.4|73087.4|73107.5|73087.5|73101.7|73081.7|364
1696623600000|2023-10-06 20:20:00|73107.5|73087.5|73103.4|73083.4|73107.5|73087.5|73103.3|73083.3|250
1696623900000|2023-10-06 20:25:00|73103.5|73083.5|73103.7|73083.7|73106.9|73086.9|73102.3|73082.3|341
1696624200000|2023-10-06 20:30:00|73105.2|73085.2|73089.2|73069.2|73105.8|73085.8|73088|73068|485
1696624500000|2023-10-06 20:35:00|73090.4|73070.4|73097.5|73077.5|73097.7|73077.7|73090.4|73070.4|142
1696624800000|2023-10-06 20:40:00|73097.6|73077.6|73095.9|73075.9|73099.7|73079.7|73093.7|73073.7|193
1696625100000|2023-10-06 20:45:00|73096|73076|73083.2|73063.2|73098|73078|73082.7|73062.7|239
1696625400000|2023-10-06 20:50:00|73083.8|73063.8|73103.1|73083.1|73137.2|73089.9|73082.6|73040.7|806
1696625700000|2023-10-06 20:55:00|73102.3|73082.3|73140.4|73032|73144.3|73087.9|73096.3|73032|415
1696795200000|2023-10-08 20:00:00|73111.1|72985.1|73111|72985|73111.1|72985.1|73111|72985|2
1696795800000|2023-10-08 20:10:00|73110.1|72984.1|73110.3|72984.3|73110.3|72984.3|73110.1|72984.1|2
1696796400000|2023-10-08 20:20:00|73126.8|73000.8|73110.3|72984.3|73126.9|73000.9|73110.3|72984.3|4
1696796700000|2023-10-08 20:25:00|73110|72984|73110|72984|73110|72984|73110|72984|1
1696798500000|2023-10-08 20:55:00|73109.7|72983.7|73109.7|72983.7|73109.7|72983.7|73109.7|72983.7|1
1696798800000|2023-10-08 21:00:00|73135.7|73009.7|73094.6|73013.2|73139.7|73064.5|73085.1|73007.1|34
1696799100000|2023-10-08 21:05:00|73095.1|73013.4|73140.1|73021.1|73141.1|73039.1|73095.1|73012.8|69
1696799400000|2023-10-08 21:10:00|73140.4|73021.4|73137.1|73072.6|73169.2|73082.4|73118.2|72999.2|76
1696799700000|2023-10-08 21:15:00|73134.7|73074.4|73153.9|73035|73168.2|73092.8|73134.7|73035|57
1696800000000|2023-10-08 21:20:00|73142.8|73040|73106.3|72987.3|73153.9|73074.5|73102.8|72983.8|28
1696800300000|2023-10-08 21:25:00|73102.3|72983.3|73102.9|72983.9|73106.5|72987.5|73102.3|72983.3|8
1696800600000|2023-10-08 21:30:00|73103.2|72984.2|73103|72984|73106.8|72987.8|73103|72984|8
1696800900000|2023-10-08 21:35:00|73108|72989|73099.2|72980.2|73127.2|73008.2|73099.2|72980.2|23
1696801200000|2023-10-08 21:40:00|73108.4|72989.4|73108.6|72989.6|73108.6|72989.6|73107.7|72988.7|14
1696801500000|2023-10-08 21:45:00|73114.6|72995.6|73139.5|73020.5|73139.7|73020.7|73113.7|72994.7|30
1696801800000|2023-10-08 21:50:00|73131.5|73012.5|73131.6|73012.6|73140.8|73021.8|73124.1|73005.1|36
1696802100000|2023-10-08 21:55:00|73139.8|73020.8|73136.8|73017.8|73139.8|73020.8|73123.9|73004.9|48
1696802400000|2023-10-08 22:00:00|73136.9|73017.9|73131.1|73012.1|73143.2|73024.2|73125|73006|191
1696802700000|2023-10-08 22:05:00|73131.3|73012.3|73144.8|73025.8|73146.4|73027.4|73119.3|73000.3|210
1696803000000|2023-10-08 22:10:00|73145.7|73026.7|73150.1|73031.1|73156.7|73037.7|73139|73020|332
1696803300000|2023-10-08 22:15:00|73147.3|73028.3|73160.1|73041.1|73180.9|73061.9|73147.1|73028.1|272
1696803600000|2023-10-08 22:20:00|73161.2|73042.2|73173.6|73054.6|73179.4|73060.4|73160.8|73041.8|286
1696803900000|2023-10-08 22:25:00|73173.3|73054.3|73166.7|73047.7|73175.7|73056.7|73160|73041|204
1696804200000|2023-10-08 22:30:00|73166.6|73047.6|73169.3|73050.3|73176.2|73057.2|73155.5|73036.5|160
1696804500000|2023-10-08 22:35:00|73162|73043|73168.1|73049.1|73174.9|73055.9|73158.3|73041.2|69
1696804800000|2023-10-08 22:40:00|73173.7|73054.7|73166.3|73047.3|73174.8|73055.8|73156.4|73039.3|86
1696805100000|2023-10-08 22:45:00|73166.2|73047.2|73159.6|73056.3|73178|73059.7|73158.9|73046.7|67
1696805400000|2023-10-08 22:50:00|73177.9|73060.9|73159.6|73061.5|73178.1|73061.5|73159.6|73052.6|30
1696805700000|2023-10-08 22:55:00|73169.5|73059.7|73159|73059.1|73178.4|73061.5|73156.5|73046.8|29
1696806000000|2023-10-08 23:00:00|73160.9|73052.9|73165.9|73046.9|73181.8|73064.1|73158.6|73039.6|245
1696806300000|2023-10-08 23:05:00|73165|73046|73163.2|73044.2|73169.2|73053.3|73159.5|73041.1|206
1696806600000|2023-10-08 23:10:00|73162.7|73043.7|73172.6|73058.4|73172.6|73060.1|73160|73042.3|208
1696806900000|2023-10-08 23:15:00|73166.9|73046|73168.4|73049.4|73171.3|73059.5|73162|73043|389
1696807200000|2023-10-08 23:20:00|73169.6|73050.6|73168|73053.1|73173|73054.9|73161.9|73042.9|222
1696807500000|2023-10-08 23:25:00|73166.5|73055.2|73170|73051|73171.9|73059.3|73165.9|73048.4|190
1696807800000|2023-10-08 23:30:00|73170.1|73051.1|73170.4|73051.4|73176.3|73057.3|73165.1|73049.6|122
1696808100000|2023-10-08 23:35:00|73172.7|73053.7|73139.8|73045.3|73172.8|73060.6|73136|73043.1|232
1696808400000|2023-10-08 23:40:00|73139.9|73045.4|73148|73056|73162.1|73061.3|73129.1|73041.8|237
1696808700000|2023-10-08 23:45:00|73147.3|73055.8|73115.3|73095.3|73171.9|73095.4|73107.7|73047.1|539
1696809000000|2023-10-08 23:50:00|73115.4|73095.4|73118.3|73098.3|73126.5|73106.5|73108.6|73088.6|436
1696809300000|2023-10-08 23:55:00|73118.2|73098.2|73123|73103|73124.3|73104.3|73116.1|73096.1|317
1696809600000|2023-10-09 00:00:00|73122.8|73102.8|73129.7|73109.7|73133.7|73113.7|73119.7|73099.7|333
1696809900000|2023-10-09 00:05:00|73131.4|73111.4|73134|73114|73144.1|73124.1|73125.1|73105.1|450
1696810200000|2023-10-09 00:10:00|73133.9|73113.9|73143|73123|73148|73128|73130|73110|404
1696810500000|2023-10-09 00:15:00|73142.9|73122.9|73130.6|73110.6|73148.2|73128.2|73126.3|73106.3|449
1696810800000|2023-10-09 00:20:00|73130.8|73110.8|73122.4|73102.4|73133.3|73113.3|73121|73101|374
1696811100000|2023-10-09 00:25:00|73122.5|73102.5|73130.9|73110.9|73132.5|73112.5|73118.5|73098.5|303
1696811400000|2023-10-09 00:30:00|73130.8|73110.8|73132.5|73112.5|73138.6|73118.6|73130.7|73110.7|310
1696811700000|2023-10-09 00:35:00|73131.3|73111.3|73126.3|73106.3|73131.3|73111.3|73121|73101|361
1696812000000|2023-10-09 00:40:00|73126.4|73106.4|73123.5|73103.5|73128.4|73108.4|73116|73096|287
1696812300000|2023-10-09 00:45:00|73123.7|73103.7|73111.5|73091.5|73123.8|73103.8|73110.6|73090.6|349
1696812600000|2023-10-09 00:50:00|73113.1|73093.1|73103.7|73083.7|73115.9|73095.9|73095.9|73075.9|445
1696812900000|2023-10-09 00:55:00|73103.8|73083.8|73105.5|73085.5|73119.3|73102.3|73099.7|73079.7|448
1696813200000|2023-10-09 01:00:00|73105.4|73085.4|73179.7|73159.7|73185.8|73165.8|73105.4|73085.4|993
1696813500000|2023-10-09 01:05:00|73180|73160|73178|73158|73202.5|73182.5|73165.9|73145.9|877
1696813800000|2023-10-09 01:10:00|73178.1|73158.1|73187|73167|73198.5|73178.5|73166.9|73146.9|788
1696814100000|2023-10-09 01:15:00|73186.8|73166.8|73160.9|73140.9|73187.1|73167.1|73144.7|73124.7|627
1696814400000|2023-10-09 01:20:00|73161|73141|73167.7|73147.7|73180.6|73160.6|73158.7|73138.7|513
1696814700000|2023-10-09 01:25:00|73167.8|73147.8|73171|73151|73178.3|73158.3|73166.8|73146.8|614
1696815000000|2023-10-09 01:30:00|73169.4|73149.4|73161|73141|73187.6|73167.6|73157.5|73137.5|731
1696815300000|2023-10-09 01:35:00|73160.6|73140.6|73136|73116|73160.6|73140.6|73128.7|73108.7|671
1696815600000|2023-10-09 01:40:00|73135.9|73115.9|73105.7|73085.7|73138.3|73118.3|73105.5|73085.5|583
1696815900000|2023-10-09 01:45:00|73105.6|73085.6|73094|73074|73107.2|73087.2|73085.6|73065.6|641
1696816200000|2023-10-09 01:50:00|73093.8|73073.8|73074.2|73054.2|73094.4|73074.4|73070.8|73050.8|689
1696816500000|2023-10-09 01:55:00|73074|73054|73052.4|73032.4|73074|73054|73050.1|73031.7|729
1696816800000|2023-10-09 02:00:00|73052.5|73032.5|73070.4|73050.4|73071.6|73051.6|73042.9|73022.9|720
1696817100000|2023-10-09 02:05:00|73070.5|73050.5|73033.8|73013.8|73076.9|73056.9|73031.4|73013.8|590
1696817400000|2023-10-09 02:10:00|73033.6|73013.6|73025.7|73005.7|73035.4|73021.6|73021.4|73001.4|552
1696817700000|2023-10-09 02:15:00|73025.8|73005.8|72992.5|72972.5|73027.3|73012.4|72971.1|72951.1|661
1696818000000|2023-10-09 02:20:00|72992.4|72972.4|72983.3|72963.3|72999.3|72979.3|72974.1|72954.1|554
1696818300000|2023-10-09 02:25:00|72983.2|72963.2|72962.6|72942.6|72993.3|72973.6|72958.4|72938.4|520
1696818600000|2023-10-09 02:30:00|72962.4|72942.4|72975|72965|72985.6|72968.7|72952.5|72932.5|451
1696818900000|2023-10-09 02:35:00|72975.1|72965.1|72983.8|72973.8|72996.8|72976.8|72974.3|72960.1|355
1696819200000|2023-10-09 02:40:00|72986.9|72976.9|72993.1|72973.1|73001|72983.5|72983.7|72966.8|498
1696819500000|2023-10-09 02:45:00|72993.2|72973.2|72991.9|72971.9|72995.7|72975.7|72984.5|72964.5|359
1696819800000|2023-10-09 02:50:00|72993.2|72973.2|72978.5|72958.5|72998.8|72978.8|72973.3|72958.3|420
1696820100000|2023-10-09 02:55:00|72978.4|72958.4|72977.5|72967.5|72982.2|72972.2|72972.2|72953.8|333
1696820400000|2023-10-09 03:00:00|72977.6|72967.6|72980.9|72960.9|72991.4|72974.8|72973.4|72959.3|440
1696820700000|2023-10-09 03:05:00|72984|72964|72988.7|72968.7|72995.4|72975.5|72980.7|72960.7|325
1696821000000|2023-10-09 03:10:00|72989.6|72969.6|72989.5|72969.5|73001.7|72989.4|72987.3|72967.3|298
1696821300000|2023-10-09 03:15:00|72989.6|72969.6|72986.5|72966.5|72992.8|72974.6|72980.8|72961|336
1696821600000|2023-10-09 03:20:00|72986.6|72966.6|72983.1|72963.1|72987.8|72967.8|72976.5|72956.5|411
1696821900000|2023-10-09 03:25:00|72983.3|72963.3|72987.3|72967.3|72990.4|72970.4|72976.7|72956.7|339
1696822200000|2023-10-09 03:30:00|72987.2|72967.2|72996.3|72976.3|72996.5|72976.5|72983.4|72966.2|351
1696822500000|2023-10-09 03:35:00|72996.2|72976.2|72985.4|72965.4|72997.6|72979.4|72980.9|72960.9|312
1696822800000|2023-10-09 03:40:00|72985.3|72965.3|72987.2|72967.2|72989.7|72970.3|72978.9|72963.7|257
1696823100000|2023-10-09 03:45:00|72987.3|72967.3|72985.2|72975.2|72987.3|72975.9|72979|72967.2|220
1696823400000|2023-10-09 03:50:00|72985.3|72975.3|72985.5|72975.5|72995|72979.8|72984.5|72973.7|272
1696823700000|2023-10-09 03:55:00|72985.4|72975.4|72988.4|72978.4|72994.9|72980.7|72982.5|72972.5|323
1696824000000|2023-10-09 04:00:00|72988.7|72978.7|72977.7|72967.7|72989.1|72979.1|72976.5|72962.3|328
1696824300000|2023-10-09 04:05:00|72977.8|72967.8|72984.4|72974.4|72991.9|72979.8|72977.8|72967.8|321
1696824600000|2023-10-09 04:10:00|72984.5|72974.5|72984.6|72974.6|72984.7|72974.7|72977.8|72967.8|290
1696824900000|2023-10-09 04:15:00|72984.5|72974.5|72984.6|72974.6|72985.2|72975.2|72981.6|72971.6|236
1696825200000|2023-10-09 04:20:00|72984.7|72974.7|72984.1|72974.1|72992.5|72976.9|72982.4|72971.7|237
1696825500000|2023-10-09 04:25:00|72984|72974|72985|72975|72986.4|72976.4|72983|72973|248
1696825800000|2023-10-09 04:30:00|72984.9|72974.9|72998.3|72978.3|72998.5|72980.2|72984.8|72968.8|294
1696826100000|2023-10-09 04:35:00|72998.2|72978.2|72993.9|72973.9|72998.2|72981.4|72987.4|72973.3|201
1696826400000|2023-10-09 04:40:00|72988.9|72978.9|72987.9|72977.9|72989.3|72979.3|72987.4|72977.4|205
1696826700000|2023-10-09 04:45:00|72988|72978|72982.3|72972.3|72990.9|72980.9|72981.2|72971.2|253
1696827000000|2023-10-09 04:50:00|72982.4|72972.4|72983.7|72973.7|72983.9|72973.9|72976.8|72966.8|227
1696827300000|2023-10-09 04:55:00|72983.6|72973.6|72985.9|72965.9|72986.6|72976.4|72979.4|72965.6|256
1696827600000|2023-10-09 05:00:00|72985.8|72965.8|72960.8|72950.8|72988.6|72968.6|72953.6|72940.3|422
1696827900000|2023-10-09 05:05:00|72960.9|72950.9|72971.8|72961.8|72976.5|72961.9|72960.4|72944.6|379
1696828200000|2023-10-09 05:10:00|72971.7|72961.7|72975.8|72965.8|72980.5|72970.5|72969.8|72959.8|310
1696828500000|2023-10-09 05:15:00|72975.6|72965.6|72975|72965|72980|72970|72972.5|72962.5|315
1696828800000|2023-10-09 05:20:00|72975.1|72965.1|72975.3|72965.3|72977.8|72967.8|72974.5|72964.5|244
1696829100000|2023-10-09 05:25:00|72975.2|72965.2|72974.2|72964.2|72978.3|72968.3|72973.7|72963.7|257
1696829400000|2023-10-09 05:30:00|72974.3|72964.3|72981.6|72971.6|72991.2|72977.2|72974.3|72964.3|551
1696829700000|2023-10-09 05:35:00|72981.7|72971.7|72972.1|72962.1|72982|72972|72968.5|72958.5|441
1696830000000|2023-10-09 05:40:00|72972|72962|72961.6|72951.6|72972.4|72962|72949.2|72929.2|479
1696830300000|2023-10-09 05:45:00|72961.5|72951.5|72938.8|72928.8|72961.8|72951.8|72938.8|72923.8|513
1696830600000|2023-10-09 05:50:00|72938.9|72928.9|72932.5|72922.5|72941.2|72931.2|72921.4|72909.1|554
1696830900000|2023-10-09 05:55:00|72932.6|72922.6|72922.8|72912.8|72944.7|72931.4|72913|72900.3|520
1696831200000|2023-10-09 06:00:00|72922.7|72912.7|72917.6|72897.6|72938.6|72928.6|72912.9|72892.9|757
1696831500000|2023-10-09 06:05:00|72917.5|72897.5|72890.7|72880.7|72921.8|72909.9|72890.4|72870.4|712
1696831800000|2023-10-09 06:10:00|72890.5|72880.5|72902|72892|72917|72900.7|72889.5|72879.5|624
1696832100000|2023-10-09 06:15:00|72902.1|72892.1|72901|72881|72914.8|72900.1|72890.1|72875.3|659
1696832400000|2023-10-09 06:20:00|72901.2|72881.2|72894.6|72884.6|72905.3|72895.3|72890.4|72875.8|604
1696832700000|2023-10-09 06:25:00|72894.3|72884.3|72925.3|72915.3|72926.4|72915.7|72893.6|72881.6|620
1696833000000|2023-10-09 06:30:00|72924.7|72914.7|72927.3|72917.3|72932.9|72922.9|72921.8|72908.1|465
1696833300000|2023-10-09 06:35:00|72927.4|72917.4|72933.7|72923.7|72944.9|72932.2|72925.2|72915.2|499
1696833600000|2023-10-09 06:40:00|72933.8|72923.8|72935.6|72925.6|72943.9|72928.5|72927.7|72912.8|508
1696833900000|2023-10-09 06:45:00|72935.5|72925.5|72938|72918|72938.5|72928.5|72923.9|72909.7|549
1696834200000|2023-10-09 06:50:00|72938.1|72918.1|72968.5|72958.5|72973.3|72962|72936.6|72916.6|584
1696834500000|2023-10-09 06:55:00|72968.6|72958.6|72979.8|72969.8|72984.9|72973.9|72968.3|72954.1|576
1696834800000|2023-10-09 07:00:00|72979.7|72969.7|72971.7|72961.7|72988.9|72971.1|72970|72960|503
1696835100000|2023-10-09 07:05:00|72971.6|72961.6|72988|72978|72990.4|72980.4|72968.5|72958.5|507
1696835400000|2023-10-09 07:10:00|72987.9|72977.9|72980.9|72970.9|72989.4|72979.4|72980|72970|549
1696835700000|2023-10-09 07:15:00|72980.8|72970.8|72977|72967|72991.5|72981.5|72971.7|72961.7|616
1696836000000|2023-10-09 07:20:00|72976.9|72966.9|72967.6|72957.6|72985.8|72975.8|72966.1|72956.1|599
1696836300000|2023-10-09 07:25:00|72967.7|72957.7|72968.4|72958.4|72971.3|72961.3|72963|72953|513
1696836600000|2023-10-09 07:30:00|72968.3|72958.3|72984.5|72974.5|72989|72979|72965|72955|562
1696836900000|2023-10-09 07:35:00|72984.6|72974.6|72983.2|72973.2|72984.6|72974.6|72972.8|72962.8|562
1696837200000|2023-10-09 07:40:00|72983.1|72973.1|72992.5|72982.5|72994|72984|72983.1|72970.8|562
1696837500000|2023-10-09 07:45:00|72992.6|72982.6|72984.2|72974.2|72994.1|72984.1|72979.1|72969.1|489
1696837800000|2023-10-09 07:50:00|72984.3|72974.3|72984.2|72974.2|72993.4|72983.4|72978.9|72968.9|546
1696838100000|2023-10-09 07:55:00|72984.6|72974.6|72985.6|72975.6|72989.5|72979.5|72978|72968|425
1696838400000|2023-10-09 08:00:00|72984.9|72974.9|72969.8|72959.8|72984.9|72974.9|72965.4|72955.4|508
1696838700000|2023-10-09 08:05:00|72969.9|72959.9|72968.6|72958.6|72979.6|72969.6|72966.7|72956.7|513
1696839000000|2023-10-09 08:10:00|72969|72959|72950.9|72940.9|72969.4|72959.4|72949.4|72938.7|545
1696839300000|2023-10-09 08:15:00|72950.8|72940.8|72939.7|72929.7|72952.8|72942.8|72935.9|72920.9|490
1696839600000|2023-10-09 08:20:00|72940.4|72930.4|72944.4|72934.4|72946.2|72936.2|72931.4|72921.4|468
1696839900000|2023-10-09 08:25:00|72944.5|72934.5|72929.2|72919.2|72944.5|72934.5|72922.7|72912.7|528
1696840200000|2023-10-09 08:30:00|72929.3|72919.3|72937.4|72927.4|72939.3|72929.3|72919.9|72909.9|484
1696840500000|2023-10-09 08:35:00|72937.5|72927.5|72927.3|72917.3|72939.4|72929.4|72925.6|72915.6|372
1696840800000|2023-10-09 08:40:00|72927.4|72917.4|72907.2|72897.2|72927.5|72917.5|72906.1|72896.1|496
1696841100000|2023-10-09 08:45:00|72907.1|72897.1|72920|72910|72920.8|72910.8|72902|72891.9|467
1696841400000|2023-10-09 08:50:00|72920.1|72910.1|72917.4|72907.4|72923.3|72913.3|72914|72904|391
1696841700000|2023-10-09 08:55:00|72917.3|72907.3|72915.9|72905.9|72921|72911|72911.3|72901.3|439
1696842000000|2023-10-09 09:00:00|72915.8|72905.8|72913.6|72903.6|72918.2|72908.2|72913.6|72903.6|333
1696842300000|2023-10-09 09:05:00|72913.4|72903.4|72890.7|72880.7|72913.4|72903.4|72881.2|72864.9|529
1696842600000|2023-10-09 09:10:00|72890.3|72880.3|72875.2|72865.2|72893.7|72883.7|72870.8|72860.8|412
1696842900000|2023-10-09 09:15:00|72875.1|72865.1|72879.6|72869.6|72880.6|72870.6|72862.1|72852.1|434
1696843200000|2023-10-09 09:20:00|72879.5|72869.5|72865.2|72855.2|72879.6|72869.6|72852.8|72842.8|429
1696843500000|2023-10-09 09:25:00|72865.3|72855.3|72878.5|72858.5|72878.5|72864.4|72847.1|72833.7|460
1696843800000|2023-10-09 09:30:00|72878.6|72858.6|72861.9|72851.9|72881.5|72867.1|72861.3|72851.3|458
1696844100000|2023-10-09 09:35:00|72861.8|72851.8|72880.3|72870.3|72880.3|72870.3|72859.8|72849.8|351
1696844400000|2023-10-09 09:40:00|72880.4|72870.4|72882.4|72872.4|72890.8|72875.3|72876.7|72866.7|400
1696844700000|2023-10-09 09:45:00|72882.3|72872.3|72887.9|72877.9|72887.9|72877.9|72878.4|72868.4|393
1696845000000|2023-10-09 09:50:00|72887.8|72877.8|72898.2|72888.2|72905.9|72891.9|72886.7|72876.7|356
1696845300000|2023-10-09 09:55:00|72898.1|72888.1|72932.4|72912.4|72933|72915.2|72895.5|72884.9|488
1696845600000|2023-10-09 10:00:00|72932.3|72912.3|72938.5|72918.5|72943.7|72928.6|72927.9|72908.6|530
1696845900000|2023-10-09 10:05:00|72938.6|72918.6|72944.1|72924.1|72945.9|72930.7|72935.2|72917.7|448
1696846200000|2023-10-09 10:10:00|72943.9|72923.9|72938|72918|72944.6|72927|72932.4|72916.7|428
1696846500000|2023-10-09 10:15:00|72937.9|72917.9|72924.7|72914.7|72941.7|72925|72915.5|72905.5|468
1696846800000|2023-10-09 10:20:00|72925.1|72915.1|72924.1|72914.1|72931.6|72921.6|72920.1|72910.1|419
1696847100000|2023-10-09 10:25:00|72924.2|72914.2|72930.5|72920.5|72931.3|72921.3|72907.4|72897.4|427
1696847400000|2023-10-09 10:30:00|72930.4|72920.4|72922.2|72912.2|72934.8|72924.8|72920.2|72910.2|386
1696847700000|2023-10-09 10:35:00|72922.1|72912.1|72938.6|72928.6|72939.3|72929.3|72918.7|72907.8|472
1696848000000|2023-10-09 10:40:00|72938.5|72928.5|72949.7|72939.7|72952.9|72941|72938.2|72928.2|447
1696848300000|2023-10-09 10:45:00|72949.9|72939.9|72947.2|72937.2|72957.7|72943.2|72946.2|72934.9|366
1696848600000|2023-10-09 10:50:00|72947.1|72937.1|72945|72935|72949.6|72937.2|72936.9|72926.9|401
1696848900000|2023-10-09 10:55:00|72944.7|72934.7|72942.2|72932.2|72945.5|72935.5|72940.2|72930.2|419
1696849200000|2023-10-09 11:00:00|72942.3|72932.3|72940.3|72930.3|72942.3|72932.3|72938.2|72928.2|327
1696849500000|2023-10-09 11:05:00|72940.2|72930.2|72928.2|72918.2|72943.5|72933.5|72927.5|72916.2|387
1696849800000|2023-10-09 11:10:00|72928.1|72918.1|72931.8|72921.8|72934.9|72924.9|72923.7|72913.7|302
1696850100000|2023-10-09 11:15:00|72931.9|72921.9|72942.2|72932.2|72943.5|72933.5|72925.8|72915.8|399
1696850400000|2023-10-09 11:20:00|72942.3|72932.3|72940.5|72930.5|72945.2|72935.2|72933.4|72923.4|337
1696850700000|2023-10-09 11:25:00|72938.5|72928.5|72939|72929|72940.9|72930.9|72934.3|72924.3|338
1696851000000|2023-10-09 11:30:00|72939.1|72929.1|72928|72918|72939.2|72929.2|72925.1|72915.1|380
1696851300000|2023-10-09 11:35:00|72928.7|72918.7|72927.6|72917.6|72935.2|72922.1|72920.4|72904.4|346
1696851600000|2023-10-09 11:40:00|72927.7|72917.7|72939.7|72929.7|72940.4|72930.4|72927.3|72917.3|268
1696851900000|2023-10-09 11:45:00|72939.6|72929.6|72928|72918|72940.6|72930.6|72926.8|72916.8|408
1696852200000|2023-10-09 11:50:00|72927.9|72917.9|72935.9|72925.9|72937.5|72927.5|72927.8|72917.8|380
1696852500000|2023-10-09 11:55:00|72935.8|72925.8|72935.3|72925.3|72938.4|72928.4|72931.9|72921.9|331
1696852800000|2023-10-09 12:00:00|72936.2|72926.2|72955.1|72935.1|72959.5|72945|72934.5|72924.5|497
1696853100000|2023-10-09 12:05:00|72955|72935|72941.4|72931.4|72955.8|72938.6|72940.3|72930.3|441
1696853400000|2023-10-09 12:10:00|72941.3|72931.3|72944.8|72934.8|72947|72937|72938.9|72928.9|408
1696853700000|2023-10-09 12:15:00|72944.2|72934.2|72953.7|72933.7|72954.1|72939.1|72942.2|72928.7|423
1696854000000|2023-10-09 12:20:00|72954|72934|72941.1|72931.1|72956.4|72940.5|72938.3|72928.3|511
1696854300000|2023-10-09 12:25:00|72939.8|72929.8|72933.3|72923.3|72939.8|72929.8|72929.1|72919.1|459
1696854600000|2023-10-09 12:30:00|72933.2|72923.2|72932.4|72922.4|72936.2|72926.2|72926.7|72916.7|490
1696854900000|2023-10-09 12:35:00|72932.5|72922.5|72956.6|72936.6|72957.2|72937.2|72931.4|72921.4|532
1696855200000|2023-10-09 12:40:00|72956.7|72936.7|72957.9|72937.9|72964|72944|72954.5|72934.5|476
1696855500000|2023-10-09 12:45:00|72958|72938|72955.2|72945.2|72975.2|72955.2|72951.3|72935.2|536
1696855800000|2023-10-09 12:50:00|72955.1|72945.1|72951.7|72941.7|72965.2|72946.9|72945.4|72935.4|573
1696856100000|2023-10-09 12:55:00|72951.6|72941.6|72959.9|72949.9|72964.1|72950.3|72945.2|72932.8|584
1696856400000|2023-10-09 13:00:00|72960.4|72950.4|72940.8|72930.8|72971.4|72957.6|72922.5|72907|850
1696856700000|2023-10-09 13:05:00|72940.4|72930.4|72966.7|72956.7|72974.2|72964.2|72939.3|72929.3|670
1696857000000|2023-10-09 13:10:00|72966.8|72956.8|72963.7|72953.7|72971.3|72961.3|72959.7|72949.6|593
1696857300000|2023-10-09 13:15:00|72963.8|72953.8|72970.3|72960.3|72977.9|72964.1|72962.2|72948.9|634
1696857600000|2023-10-09 13:20:00|72970.7|72960.7|72975.4|72955.4|72976.8|72961.1|72960.4|72945.9|647
1696857900000|2023-10-09 13:25:00|72975.5|72955.5|72969.2|72949.2|72976.9|72960.2|72960|72944.4|514
1696858200000|2023-10-09 13:30:00|72969.1|72949.1|72968.5|72958.5|72972.7|72958.5|72950.4|72940.4|675
1696858500000|2023-10-09 13:35:00|72968.6|72958.6|72976|72956|72978.5|72964.1|72959.3|72943.7|681
1696858800000|2023-10-09 13:40:00|72976.2|72956.2|72969.3|72959.3|72981|72961|72965.3|72951.4|626
1696859100000|2023-10-09 13:45:00|72969.5|72959.5|72968.7|72958.7|72976.4|72964.8|72955.5|72935.5|682
1696859400000|2023-10-09 13:50:00|72969|72959|72954.4|72944.4|72976.9|72966.9|72954.2|72938.2|606
1696859700000|2023-10-09 13:55:00|72954.3|72944.3|72963.4|72953.4|72976.2|72962.4|72949.8|72939.8|676
1696860000000|2023-10-09 14:00:00|72963.6|72953.6|72974.3|72954.3|72977.7|72962.4|72955.3|72945.3|690
1696860300000|2023-10-09 14:05:00|72974.1|72954.1|72975.1|72955.1|72980.4|72964.6|72967.8|72949.9|686
1696860600000|2023-10-09 14:10:00|72975.2|72955.2|72948|72938|72975.2|72957.3|72948|72938|630
1696860900000|2023-10-09 14:15:00|72948.1|72938.1|72948.5|72938.5|72949.3|72939.3|72942.6|72932.6|555
1696861200000|2023-10-09 14:20:00|72948.6|72938.6|72943.3|72933.3|72961.5|72946.8|72943.2|72933|571
1696861500000|2023-10-09 14:25:00|72943.2|72933.2|72955|72935|72959|72943.5|72938|72924.7|609
1696861800000|2023-10-09 14:30:00|72954.1|72934.1|72956|72936|72957.2|72941|72941.6|72922.9|604
1696862100000|2023-10-09 14:35:00|72952.5|72942.5|72954.3|72944.3|72954.4|72944.4|72947.4|72937.4|449
1696862400000|2023-10-09 14:40:00|72954.5|72944.5|72954.8|72944.8|72963.6|72950|72951.6|72939.8|554
1696862700000|2023-10-09 14:45:00|72954.9|72944.9|72965.8|72955.8|72967.8|72957.8|72952.9|72940|501
1696863000000|2023-10-09 14:50:00|72966.7|72956.7|72969.6|72959.6|72973.7|72963.7|72965.1|72955.1|551
1696863300000|2023-10-09 14:55:00|72969.4|72959.4|72976.1|72966.1|72976.3|72966.3|72967.2|72957.2|470
1696863600000|2023-10-09 15:00:00|72976.2|72966.2|72979.1|72969.1|72983|72973|72975.2|72965.2|428
1696863900000|2023-10-09 15:05:00|72979|72969|72970.4|72960.4|72984.2|72969|72966.4|72956.4|464
1696864200000|2023-10-09 15:10:00|72970.3|72960.3|72973.1|72963.1|72980.6|72970.6|72970|72960|474
1696864500000|2023-10-09 15:15:00|72973|72963|72982.2|72972.2|72982.9|72972.9|72971.3|72961.3|446
1696864800000|2023-10-09 15:20:00|72982.1|72972.1|72992.8|72982.8|72992.9|72982.9|72981|72971|385
1696865100000|2023-10-09 15:25:00|72992.9|72982.9|72994.5|72984.5|72997|72987|72989.7|72979.7|408
1696865400000|2023-10-09 15:30:00|72994.4|72984.4|72990.3|72980.3|72997.3|72985|72988.3|72972.3|431
1696865700000|2023-10-09 15:35:00|72990.4|72980.4|72983.5|72973.5|72994.7|72984.7|72980.2|72968.5|461
1696866000000|2023-10-09 15:40:00|72983.4|72973.4|72993.5|72983.5|72993.7|72983.7|72983.2|72973.2|320
1696866300000|2023-10-09 15:45:00|72993.6|72983.6|72991.4|72981.4|72999.2|72989.2|72988.4|72978.4|415
1696866600000|2023-10-09 15:50:00|72991.5|72981.5|72986.8|72976.8|72996.5|72982.8|72985.6|72969.6|390
1696866900000|2023-10-09 15:55:00|72986.5|72976.5|72995|72985|72998.6|72988.6|72985|72975|360
1696867200000|2023-10-09 16:00:00|72994.9|72984.9|72997.1|72987.1|73002.9|72988.5|72994.7|72976.2|398
1696867500000|2023-10-09 16:05:00|72997.2|72987.2|73001.4|72991.4|73001.9|72991.9|72994.1|72984.1|330
1696867800000|2023-10-09 16:10:00|73001.3|72991.3|73011.2|73001.2|73017.7|73001.7|72997.7|72987.7|357
1696868100000|2023-10-09 16:15:00|73011.6|73001.6|73008.6|72998.6|73013.4|73003.4|73007|72997|374
1696868400000|2023-10-09 16:20:00|73008.8|72998.8|72998.6|72988.6|73009.2|72999.2|72993.9|72983.9|400
1696868700000|2023-10-09 16:25:00|72998.7|72988.7|73003|72993|73003.6|72993.6|72991.6|72975.9|356
1696869000000|2023-10-09 16:30:00|73002.8|72992.8|73000.9|72990.9|73003.1|72993.1|72997.6|72987.6|245
1696869300000|2023-10-09 16:35:00|73001|72991|73002.3|72992.3|73005.1|72995.1|73000.4|72990.4|293
1696869600000|2023-10-09 16:40:00|73002.1|72992.1|73001.3|72991.3|73002.5|72992.5|72997.7|72987.7|286
1696869900000|2023-10-09 16:45:00|73001.2|72991.2|72999.2|72989.2|73005.1|72995.1|72998.9|72988.9|342
1696870200000|2023-10-09 16:50:00|72999.3|72989.3|73001.4|72991.4|73007.5|72997.5|72997.4|72987.4|339
1696870500000|2023-10-09 16:55:00|73001.3|72991.3|73001|72991|73007.1|72997.1|72998.9|72988.9|379
1696870800000|2023-10-09 17:00:00|73000.8|72990.8|73001.4|72991.4|73003.3|72993.3|72998.5|72988.5|403
1696871100000|2023-10-09 17:05:00|73001.5|72991.5|73001.6|72981.6|73003.9|72993.9|72997.1|72981.2|332
1696871400000|2023-10-09 17:10:00|73001.7|72981.7|72999.7|72979.7|73006.3|72986.3|72998.7|72978.7|439
1696871700000|2023-10-09 17:15:00|72999.6|72979.6|72991.5|72971.5|72999.7|72979.7|72988.9|72968.9|311
1696872000000|2023-10-09 17:20:00|72991.4|72971.4|72989.2|72969.2|72995.8|72975.8|72983.1|72965.6|363
1696872300000|2023-10-09 17:25:00|72988.8|72968.8|72988.3|72968.3|72989.3|72969.3|72981.4|72961.4|364
1696872600000|2023-10-09 17:30:00|72987.7|72967.7|72955.6|72935.6|72987.7|72970|72951.9|72931.9|565
1696872900000|2023-10-09 17:35:00|72956.6|72936.6|72950.7|72930.7|72959.9|72942.7|72942.8|72925.7|665
1696873200000|2023-10-09 17:40:00|72949.6|72929.6|72939.4|72919.4|72949.6|72933.8|72935.2|72915.2|503
1696873500000|2023-10-09 17:45:00|72939.8|72919.8|72936.7|72916.7|72940|72920|72932.3|72912.3|668
1696873800000|2023-10-09 17:50:00|72936.6|72916.6|72936.5|72916.5|72941.2|72921.2|72934.3|72914.3|572
1696874100000|2023-10-09 17:55:00|72936.4|72916.4|72942.8|72922.8|72945.8|72925.8|72928.4|72908.4|572
1696874400000|2023-10-09 18:00:00|72942.9|72922.9|72930.2|72910.2|72942.9|72922.9|72930|72910|551
1696874700000|2023-10-09 18:05:00|72931.2|72911.2|72933.3|72923.3|72937.8|72923.5|72929.6|72909.6|467
1696875000000|2023-10-09 18:10:00|72933.2|72923.2|72934.2|72914.2|72937.6|72923.7|72928|72911.5|444
1696875300000|2023-10-09 18:15:00|72934.3|72914.3|72939.3|72919.3|72941.4|72923.9|72928.5|72913|454
1696875600000|2023-10-09 18:20:00|72939|72919|72937.5|72917.5|72939|72919|72932.3|72912.3|494
1696875900000|2023-10-09 18:25:00|72937.6|72917.6|72935.5|72915.5|72938.4|72926.8|72932.1|72913.3|514
1696876200000|2023-10-09 18:30:00|72935.2|72915.2|72938.4|72918.4|72938.9|72918.9|72933.2|72913.2|580
1696876500000|2023-10-09 18:35:00|72938.5|72918.5|72936.1|72916.1|72941.2|72921.2|72935.2|72915.2|418
1696876800000|2023-10-09 18:40:00|72936.2|72916.2|72937.9|72917.9|72937.9|72917.9|72932.9|72912.9|554
1696877100000|2023-10-09 18:45:00|72937.8|72917.8|72948.1|72928.1|72949.3|72929.3|72937.8|72917.8|401
1696877400000|2023-10-09 18:50:00|72948.3|72928.3|72950.4|72930.4|72958|72938|72943.8|72923.8|484
1696877700000|2023-10-09 18:55:00|72950.3|72930.3|72936.4|72916.4|72953.9|72936.3|72936.1|72916.1|549
1696878000000|2023-10-09 19:00:00|72936.3|72916.3|72937.8|72917.8|72938.4|72918.4|72928.5|72908.5|520
1696878300000|2023-10-09 19:05:00|72937.7|72917.7|72936.9|72916.9|72939.2|72919.2|72935.4|72915.4|467
1696878600000|2023-10-09 19:10:00|72936.7|72916.7|72937.8|72917.8|72939.1|72919.1|72935.8|72915.8|391
1696878900000|2023-10-09 19:15:00|72937.7|72917.7|72931|72911|72938.6|72918.6|72929.3|72909.3|513
1696879200000|2023-10-09 19:20:00|72931.1|72911.1|72931.7|72911.7|72932.2|72912.2|72929.3|72909.3|372
1696879500000|2023-10-09 19:25:00|72931.6|72911.6|72929.3|72909.3|72932.3|72912.3|72926.8|72906.8|419
1696879800000|2023-10-09 19:30:00|72929.2|72909.2|72932.5|72912.5|72934.4|72914.4|72926.9|72906.9|557
1696880100000|2023-10-09 19:35:00|72932.6|72912.6|72930.8|72910.8|72934.6|72914.6|72928.7|72908.7|539
1696880400000|2023-10-09 19:40:00|72930.7|72910.7|72929.4|72909.4|72932|72916.2|72925.9|72909.4|404
1696880700000|2023-10-09 19:45:00|72929.6|72909.6|72926.3|72906.3|72930.4|72910.4|72925.2|72905.2|422
1696881000000|2023-10-09 19:50:00|72926.9|72906.9|72925.4|72905.4|72927.5|72907.5|72923|72903|474
1696881300000|2023-10-09 19:55:00|72925.3|72905.3|72921|72901|72925.5|72905.5|72920.7|72900.7|465
1696881600000|2023-10-09 20:00:00|72921.4|72901.4|72922|72902|72922.6|72902.6|72920.6|72900.6|296
1696881900000|2023-10-09 20:05:00|72921.9|72901.9|72921.9|72901.9|72922.2|72902.2|72920.9|72900.9|311
1696882200000|2023-10-09 20:10:00|72921.8|72901.8|72928.6|72908.6|72933.1|72913.1|72921.4|72901.4|338
1696882500000|2023-10-09 20:15:00|72928.5|72908.5|72924.8|72904.8|72929.1|72909.1|72924.7|72904.7|147
1696882800000|2023-10-09 20:20:00|72925|72905|72920.1|72900.1|72926.4|72906.4|72919.9|72899.9|153
1696883100000|2023-10-09 20:25:00|72920|72900|72923.3|72903.3|72924.1|72904.1|72920|72900|95
1696883400000|2023-10-09 20:30:00|72923.4|72903.4|72923.1|72903.1|72923.8|72903.8|72921.6|72901.6|104
1696883700000|2023-10-09 20:35:00|72923.3|72903.3|72923.9|72903.9|72924|72904|72922.2|72902.2|85
1696884000000|2023-10-09 20:40:00|72923.4|72903.4|72924|72904|72924.3|72904.3|72922.6|72902.6|78
1696884300000|2023-10-09 20:45:00|72923.9|72903.9|72924.9|72904.9|72925.3|72905.3|72923.7|72903.7|63
1696884600000|2023-10-09 20:50:00|72925|72905|72925.7|72905.7|72926.2|72906.2|72924.7|72904.7|92
1696884900000|2023-10-09 20:55:00|72925.8|72905.8|72960.2|72894|72960.2|72909.6|72925.3|72894|114
1696885200000|2023-10-09 21:00:00|72961.9|72894.1|72973.8|72885.9|72980.2|72898.9|72956.5|72881.3|65
1696885500000|2023-10-09 21:05:00|72974|72886|72978.2|72891.2|72990.9|72891.2|72974|72884.9|73
1696885800000|2023-10-09 21:10:00|72986.7|72891.3|72987.6|72893.8|72988.7|72897.4|72980.4|72890.2|50
1696886100000|2023-10-09 21:15:00|72987.5|72893.7|72980.1|72893.9|72989.4|72893.9|72979|72891.2|103
1696886400000|2023-10-09 21:20:00|72980.6|72893.3|72980.3|72895.2|72980.9|72896.6|72976.2|72893.2|84
1696886700000|2023-10-09 21:25:00|72979.9|72895.1|72978.6|72894.9|72985.4|72895.4|72978|72893.1|117
1696887000000|2023-10-09 21:30:00|72978.5|72895.5|72975.1|72898.4|72981.3|72898.8|72974.7|72895.4|195
1696887300000|2023-10-09 21:35:00|72975.5|72898.8|72971.2|72891.2|72975.5|72899.9|72970.1|72890.3|280
1696887600000|2023-10-09 21:40:00|72971.3|72891.4|72973.8|72890|72977.7|72896.5|72970.1|72888.4|209
1696887900000|2023-10-09 21:45:00|72971.7|72891.2|72967.5|72896|72973.7|72897.3|72967|72890.6|215
1696888200000|2023-10-09 21:50:00|72968.2|72896.1|72966.7|72896.7|72971.1|72901.5|72965.6|72894.5|189
1696888500000|2023-10-09 21:55:00|72966.8|72896.5|72967|72898.3|72973.4|72920.9|72963.3|72891.4|139
1696888800000|2023-10-09 22:00:00|72965.7|72894.5|72957.5|72907|72969.5|72922.6|72951.2|72893.2|350
1696889100000|2023-10-09 22:05:00|72954.3|72909.3|72951|72897.9|72960.2|72910.4|72941.7|72895.9|139
1696889400000|2023-10-09 22:10:00|72943.6|72899.2|72943.9|72896.8|72953.5|72899.9|72940.7|72895.2|60
1696889700000|2023-10-09 22:15:00|72942.7|72897.9|72951.9|72896.5|72957|72900.9|72941.6|72893.9|118
1696890000000|2023-10-09 22:20:00|72952|72896.3|72944.9|72902.3|72952.1|72902.3|72942|72895.8|149
1696890300000|2023-10-09 22:25:00|72944.8|72902.2|72944.7|72899|72949.7|72903.2|72940.1|72895.3|44
1696890600000|2023-10-09 22:30:00|72944.9|72899.1|72946.8|72899.4|72948.8|72900.8|72944.9|72894.7|96
1696890900000|2023-10-09 22:35:00|72946.7|72899.3|72949.2|72896.1|72949.7|72903.7|72942.7|72894.6|141
1696891200000|2023-10-09 22:40:00|72949|72896.2|72946|72901|72949.5|72904.2|72943.4|72896|130
1696891500000|2023-10-09 22:45:00|72943.9|72903.4|72931.9|72901.1|72944.9|72906.3|72925.5|72896.4|86
1696891800000|2023-10-09 22:50:00|72932.2|72901.3|72938.1|72904.3|72947.7|72907.3|72926.1|72901|130
1696892100000|2023-10-09 22:55:00|72938.5|72904.8|72938.4|72905.7|72940.2|72906.7|72936.7|72903.4|66
1696892400000|2023-10-09 23:00:00|72938.1|72906|72931.6|72911.6|72938.7|72912.9|72931.3|72905.2|95
1696892700000|2023-10-09 23:05:00|72936.5|72905.7|72927.8|72907.8|72937.8|72911.8|72927.3|72902.9|112
1696893000000|2023-10-09 23:10:00|72927.7|72907.7|72926.3|72906.3|72930.2|72910.2|72925.4|72905.4|125
1696893300000|2023-10-09 23:15:00|72926.1|72906.1|72941.7|72905.1|72942|72909.7|72925.4|72904.8|153
1696893600000|2023-10-09 23:20:00|72941.8|72905|72924.9|72904.9|72943.2|72905.6|72923.4|72903.4|162
1696893900000|2023-10-09 23:25:00|72924.8|72904.8|72923.1|72903.1|72925.4|72905.4|72922.8|72902.8|139
1696894200000|2023-10-09 23:30:00|72923|72903|72923.7|72903.7|72925.2|72905.2|72920.7|72900.7|231
1696894500000|2023-10-09 23:35:00|72923.8|72903.8|72889|72869|72925.4|72905.4|72884.2|72864.2|352
1696894800000|2023-10-09 23:40:00|72888.9|72868.9|72892.1|72872.1|72901|72881|72888.9|72868.9|541
1696895100000|2023-10-09 23:45:00|72892.2|72872.2|72868|72848|72892.2|72872.2|72865.9|72845.9|371
1696895400000|2023-10-09 23:50:00|72867.9|72847.9|72853.3|72833.3|72872.2|72852.2|72853.3|72833.3|296
1696895700000|2023-10-09 23:55:00|72853|72833|72874.3|72854.3|72874.3|72854.3|72853|72833|277
1696896000000|2023-10-10 00:00:00|72873.9|72853.9|72863.1|72843.1|72873.9|72853.9|72852.6|72832.6|585
1696896300000|2023-10-10 00:05:00|72863|72843|72887.4|72867.4|72888.2|72868.2|72857.3|72837.3|558
1696896600000|2023-10-10 00:10:00|72887.2|72867.2|72898.9|72878.9|72906.4|72886.4|72885.2|72865.2|439
1696896900000|2023-10-10 00:15:00|72899|72879|72881.8|72861.8|72899.4|72879.4|72877.8|72857.8|503
1696897200000|2023-10-10 00:20:00|72881.9|72861.9|72888.9|72868.9|72893.9|72873.9|72869.4|72855.5|440
1696897500000|2023-10-10 00:25:00|72889|72869|72885.3|72865.3|72889.7|72874.2|72882.9|72863.3|320
1696897800000|2023-10-10 00:30:00|72885.4|72865.4|72901.1|72881.1|72907.2|72887.3|72883.8|72865.4|398
1696898100000|2023-10-10 00:35:00|72901.2|72881.2|72893.3|72873.3|72909.4|72894.1|72888.6|72868.6|449
1696898400000|2023-10-10 00:40:00|72893.5|72873.5|72887.9|72867.9|72899|72879|72887.5|72867.5|422
1696898700000|2023-10-10 00:45:00|72887.8|72867.8|72886.3|72866.3|72889.6|72869.6|72872.5|72852.5|530
1696899000000|2023-10-10 00:50:00|72886.2|72866.2|72859|72849|72886.2|72871.4|72853.8|72838.1|490
1696899300000|2023-10-10 00:55:00|72858.2|72848.2|72849.5|72829.5|72870.3|72856.3|72840|72824.9|461
1696899600000|2023-10-10 01:00:00|72849.6|72829.6|72846.1|72836.1|72863.5|72853.3|72838.1|72822.8|610
1696899900000|2023-10-10 01:05:00|72846|72836|72865.1|72845.1|72867.5|72847.5|72845.8|72829.7|576
1696900200000|2023-10-10 01:10:00|72865|72845|72833.3|72813.3|72872.1|72854.3|72832.6|72812.6|476
1696900500000|2023-10-10 01:15:00|72833.2|72813.2|72810.7|72790.7|72847.1|72827.1|72809.4|72789.4|721
1696900800000|2023-10-10 01:20:00|72810.8|72790.8|72786.6|72766.6|72818.3|72802|72785.1|72765.1|661
1696901100000|2023-10-10 01:25:00|72786.4|72766.4|72766.9|72756.9|72789.3|72774.1|72752|72737.2|726
1696901400000|2023-10-10 01:30:00|72767|72757|72764.8|72744.8|72776.6|72760.3|72708.5|72688.5|961
1696901700000|2023-10-10 01:35:00|72764.9|72744.9|72764.2|72744.2|72789.2|72772.2|72742.3|72722.3|877
1696902000000|2023-10-10 01:40:00|72765.3|72745.3|72790.3|72770.3|72794.7|72778.8|72751.3|72731.3|779
1696902300000|2023-10-10 01:45:00|72790.8|72770.8|72792.5|72782.5|72804.8|72788.1|72782.4|72766.9|699
1696902600000|2023-10-10 01:50:00|72792.6|72782.6|72811.7|72801.7|72811.7|72801.7|72787.7|72776.2|623
1696902900000|2023-10-10 01:55:00|72811.2|72801.2|72792.3|72782.3|72823|72807.5|72789.8|72773.4|568
1696903200000|2023-10-10 02:00:00|72792.1|72782.1|72801.6|72791.6|72805.9|72795.9|72782.3|72772.3|561
1696903500000|2023-10-10 02:05:00|72802.2|72792.2|72787.3|72777.3|72805|72795|72781.5|72771.5|486
1696903800000|2023-10-10 02:10:00|72787.4|72777.4|72800.5|72790.5|72802.9|72790.6|72784.6|72774.6|429
1696904100000|2023-10-10 02:15:00|72800.4|72790.4|72792.6|72782.6|72807.3|72797.3|72786.3|72776.3|441
1696904400000|2023-10-10 02:20:00|72792.7|72782.7|72808.1|72798.1|72809.3|72799.3|72790.5|72780.5|460
1696904700000|2023-10-10 02:25:00|72807.9|72797.9|72800|72790|72810.1|72800.1|72798|72788|437
1696905000000|2023-10-10 02:30:00|72799.9|72789.9|72820|72810|72824.1|72814.1|72795.7|72785.7|557
1696905300000|2023-10-10 02:35:00|72820.3|72810.3|72804.5|72794.5|72829.1|72819.1|72804.5|72794.5|512
1696905600000|2023-10-10 02:40:00|72804.2|72794.2|72816.1|72806.1|72817.6|72807.6|72804.2|72794.2|541
1696905900000|2023-10-10 02:45:00|72816.2|72806.2|72833.4|72823.4|72835.1|72825.1|72813.2|72803.2|458
1696906200000|2023-10-10 02:50:00|72833.5|72823.5|72832.8|72822.8|72836.1|72826.1|72826|72816|390
1696906500000|2023-10-10 02:55:00|72832.9|72822.9|72835.2|72825.2|72835.6|72825.6|72826.7|72816.7|524
1696906800000|2023-10-10 03:00:00|72835.3|72825.3|72836.9|72826.9|72842.1|72832.1|72831.6|72821.6|469
1696907100000|2023-10-10 03:05:00|72836.8|72826.8|72835.9|72825.9|72838.2|72828.2|72829.9|72819.9|341
1696907400000|2023-10-10 03:10:00|72835.8|72825.8|72842.5|72832.5|72843.4|72833.4|72835.5|72825.5|372
1696907700000|2023-10-10 03:15:00|72842.6|72832.6|72849.7|72839.7|72859.3|72849.3|72842.6|72832.6|428
1696908000000|2023-10-10 03:20:00|72850.8|72840.8|72849.7|72839.7|72858.1|72848.1|72848.6|72838.6|415
1696908300000|2023-10-10 03:25:00|72849.8|72839.8|72839.5|72829.5|72856.1|72846.1|72839|72829|383
1696908600000|2023-10-10 03:30:00|72839.6|72829.6|72844.8|72834.8|72846.8|72836.8|72838.7|72828.7|308
1696908900000|2023-10-10 03:35:00|72844.7|72834.7|72848.8|72838.8|72849.5|72839.5|72838.7|72828.7|239
1696909200000|2023-10-10 03:40:00|72848.7|72838.7|72843.9|72833.9|72852|72842|72843.6|72833.6|334
1696909500000|2023-10-10 03:45:00|72843.8|72833.8|72850|72840|72850.2|72840.2|72839.9|72829.9|299
1696909800000|2023-10-10 03:50:00|72850.1|72840.1|72848.2|72838.2|72852.6|72842.6|72843.7|72833.7|341
1696910100000|2023-10-10 03:55:00|72848|72838|72851.2|72841.2|72857|72841.9|72843.8|72833.8|329
1696910400000|2023-10-10 04:00:00|72851.3|72841.3|72857.6|72847.6|72857.8|72847.8|72846.6|72836.6|259
1696910700000|2023-10-10 04:05:00|72857.7|72847.7|72856.6|72846.6|72859.2|72849.2|72853.6|72843.6|228
1696911000000|2023-10-10 04:10:00|72856.7|72846.7|72862.3|72852.3|72862.3|72852.3|72853.3|72843.3|256
1696911300000|2023-10-10 04:15:00|72862.4|72852.4|72855.5|72845.5|72870|72860|72855.5|72845.5|360
1696911600000|2023-10-10 04:20:00|72855.6|72845.6|72857.7|72847.7|72864.3|72849.8|72851.4|72841.4|381
1696911900000|2023-10-10 04:25:00|72857.8|72847.8|72868.7|72858.7|72873|72859.1|72857.8|72847.8|324
1696912200000|2023-10-10 04:30:00|72868.9|72858.9|72862.1|72852.1|72870.6|72860.6|72862.1|72852.1|298
1696912500000|2023-10-10 04:35:00|72862|72852|72874.8|72864.8|72874.9|72864.9|72861.1|72851.1|365
1696912800000|2023-10-10 04:40:00|72874.7|72864.7|72880.2|72870.2|72881|72871|72867.6|72857.6|341
1696913100000|2023-10-10 04:45:00|72880.3|72870.3|72880.4|72870.4|72888.5|72878.5|72877.9|72867.9|386
1696913400000|2023-10-10 04:50:00|72879.8|72869.8|72879.8|72869.8|72885.5|72875.5|72878.3|72868.3|291
1696913700000|2023-10-10 04:55:00|72879.7|72869.7|72880.9|72870.9|72882.3|72872.3|72878.1|72868.1|273
1696914000000|2023-10-10 05:00:00|72880.8|72870.8|72884.6|72874.6|72891.1|72881.1|72877.3|72867.3|469
1696914300000|2023-10-10 05:05:00|72884.5|72874.5|72878.7|72868.7|72887.3|72877.3|72876.8|72866.8|440
1696914600000|2023-10-10 05:10:00|72878.8|72868.8|72880.5|72870.5|72885.8|72875.8|72876.8|72866.8|354
1696914900000|2023-10-10 05:15:00|72880.4|72870.4|72876.5|72866.5|72888.7|72878.7|72873.9|72863.9|361
1696915200000|2023-10-10 05:20:00|72876|72866|72875|72865|72881|72871|72873.1|72863.1|367
1696915500000|2023-10-10 05:25:00|72875.1|72865.1|72881.8|72871.8|72884|72874|72875.1|72865.1|363
1696915800000|2023-10-10 05:30:00|72882.4|72872.4|72879.1|72869.1|72885.8|72875.8|72871|72861|477
1696916100000|2023-10-10 05:35:00|72879.2|72869.2|72874.3|72864.3|72882.6|72872.6|72870.9|72860.9|380
1696916400000|2023-10-10 05:40:00|72874.4|72864.4|72882.6|72872.6|72882.6|72872.6|72870.8|72860.8|414
1696916700000|2023-10-10 05:45:00|72882.7|72872.7|72902|72892|72909.4|72899.4|72882|72872|534
1696917000000|2023-10-10 05:50:00|72902.1|72892.1|72925.9|72915.9|72929.3|72919.3|72897.3|72887.3|567
1696917300000|2023-10-10 05:55:00|72926.1|72916.1|72907.1|72897.1|72927.4|72917.4|72897.8|72887.8|575
1696917600000|2023-10-10 06:00:00|72907.6|72897.6|72904.5|72884.5|72915.5|72899.2|72891.3|72878.3|669
1696917900000|2023-10-10 06:05:00|72904.4|72884.4|72928.2|72908.2|72929.5|72912.7|72897.1|72877.1|637
1696918200000|2023-10-10 06:10:00|72928.1|72908.1|72932.7|72922.7|72951.8|72934.8|72923|72908.1|695
1696918500000|2023-10-10 06:15:00|72932.5|72922.5|72944.6|72924.6|72954|72938.3|72924.7|72908.8|767
1696918800000|2023-10-10 06:20:00|72944.5|72924.5|72930.6|72920.6|72951.4|72932.6|72925.2|72911.3|610
1696919100000|2023-10-10 06:25:00|72930.5|72920.5|72925.1|72915.1|72933.3|72923.3|72921.9|72911.9|514
1696919400000|2023-10-10 06:30:00|72924.5|72914.5|72944.5|72934.5|72945.6|72935.6|72923.5|72913.5|530
1696919700000|2023-10-10 06:35:00|72944.4|72934.4|72941.3|72931.3|72947.8|72937.8|72933.2|72923.2|529
1696920000000|2023-10-10 06:40:00|72942.7|72932.7|72942.3|72932.3|72956|72946|72937.7|72927.7|540
1696920300000|2023-10-10 06:45:00|72942.2|72932.2|72935.8|72925.8|72949.4|72939.4|72931|72921|610
1696920600000|2023-10-10 06:50:00|72935.5|72925.5|72949.7|72939.7|72952.6|72942.6|72932.1|72922.1|572
1696920900000|2023-10-10 06:55:00|72949.9|72939.9|72964.3|72954.3|72969.3|72959.3|72946.8|72936.8|652
1696921200000|2023-10-10 07:00:00|72964|72954|72955.7|72945.7|72964|72954|72948.4|72938.4|599
1696921500000|2023-10-10 07:05:00|72955.6|72945.6|72960.7|72950.7|72975.9|72965.9|72954|72944|632
1696921800000|2023-10-10 07:10:00|72960.6|72950.6|72973|72963|72975.8|72965.8|72955.9|72945.9|543
1696922100000|2023-10-10 07:15:00|72972.6|72962.6|72978.7|72968.7|72987.4|72977.4|72966.1|72956.1|690
1696922400000|2023-10-10 07:20:00|72978.6|72968.6|72976.9|72966.9|72981.3|72971.3|72968.3|72958.3|617
1696922700000|2023-10-10 07:25:00|72975.8|72965.8|72979.3|72969.3|72984.5|72974.5|72974.8|72964.8|581
1696923000000|2023-10-10 07:30:00|72979.4|72969.4|72987.4|72977.4|72989.1|72979.1|72974.7|72964.7|573
1696923300000|2023-10-10 07:35:00|72987.5|72977.5|72981.8|72971.8|72991|72981|72976.8|72966.8|517
1696923600000|2023-10-10 07:40:00|72981.9|72971.9|72984.5|72974.5|72989.3|72979.3|72976.7|72966.7|574
1696923900000|2023-10-10 07:45:00|72984.4|72974.4|72989.5|72979.5|72991.4|72981.4|72979.8|72969.8|394
1696924200000|2023-10-10 07:50:00|72989.4|72979.4|72984.4|72974.4|72999.4|72989.4|72983.7|72973.7|564
1696924500000|2023-10-10 07:55:00|72984.3|72974.3|72983.4|72973.4|72988.4|72978.4|72974.6|72964.6|499
1696924800000|2023-10-10 08:00:00|72983.5|72973.5|72997.9|72987.9|72997.9|72987.9|72978.6|72968.6|595
1696925100000|2023-10-10 08:05:00|72997.8|72987.8|72996.7|72986.7|73003.5|72993.5|72988.3|72978.3|456
1696925400000|2023-10-10 08:10:00|72996.8|72986.8|72933|72913|73002|72992|72871.6|72851.6|717
1696925700000|2023-10-10 08:15:00|72932.5|72912.5|72948.6|72938.6|72959.8|72939.8|72913.9|72893.9|774
1696926000000|2023-10-10 08:20:00|72949.4|72939.4|72941|72931|72952.9|72942.9|72932.7|72922.7|650
1696926300000|2023-10-10 08:25:00|72941.1|72931.1|72931.8|72911.8|72944.6|72934.6|72909.4|72899.4|721
1696926600000|2023-10-10 08:30:00|72930.4|72910.4|72902.3|72892.3|72938.2|72922.7|72902.2|72892.2|662
1696926900000|2023-10-10 08:35:00|72902.8|72892.8|72889.8|72879.8|72911.7|72899.7|72889.7|72879.7|635
1696927200000|2023-10-10 08:40:00|72890.4|72880.4|72890.2|72880.2|72900.7|72890.7|72875.8|72857.6|621
1696927500000|2023-10-10 08:45:00|72890.9|72880.9|72896|72886|72903.3|72889.4|72883.9|72868.7|542
1696927800000|2023-10-10 08:50:00|72895.9|72885.9|72902|72892|72914.9|72901.3|72895.9|72883.2|551
1696928100000|2023-10-10 08:55:00|72902.2|72892.2|72932.9|72922.9|72933.4|72923.4|72901.9|72891.9|590
1696928400000|2023-10-10 09:00:00|72933|72923|72973.1|72963.1|72992.3|72972.3|72933|72923|707
1696928700000|2023-10-10 09:05:00|72973.2|72963.2|72977.5|72967.5|72983|72972.6|72968.1|72956|591
1696929000000|2023-10-10 09:10:00|72977.7|72967.7|72991.6|72971.6|72994.9|72978.9|72973.1|72963.1|561
1696929300000|2023-10-10 09:15:00|72991.9|72971.9|72980.9|72970.9|72992.6|72979.3|72966.5|72956.5|501
1696929600000|2023-10-10 09:20:00|72981|72971|72961.2|72951.2|72988.2|72976.4|72959.7|72949.7|472
1696929900000|2023-10-10 09:25:00|72961.1|72951.1|72958.5|72948.5|72976.8|72966.8|72958|72948|440
1696930200000|2023-10-10 09:30:00|72958.4|72948.4|72965|72955|72977.8|72967.8|72958.1|72948.1|458
1696930500000|2023-10-10 09:35:00|72965.1|72955.1|72971.8|72961.8|72986.5|72974|72964.6|72950.3|611
1696930800000|2023-10-10 09:40:00|72971.7|72961.7|72966.4|72956.4|72984.8|72974.8|72966.4|72956.4|537
1696931100000|2023-10-10 09:45:00|72966.3|72956.3|72981.2|72971.2|72985.3|72975.3|72964.7|72946.7|593
1696931400000|2023-10-10 09:50:00|72980.9|72970.9|72970.6|72960.6|72985.6|72975.6|72969.5|72959.5|505
1696931700000|2023-10-10 09:55:00|72970.7|72960.7|72991|72981|72991.1|72981.1|72962.8|72952.8|422
1696932000000|2023-10-10 10:00:00|72991.1|72981.1|72995.2|72975.2|72996.8|72986.8|72975.8|72965.8|535
1696932300000|2023-10-10 10:05:00|72995.1|72975.1|72997.5|72987.5|73002.9|72988.6|72988.5|72974.8|499
1696932600000|2023-10-10 10:10:00|72997.4|72987.4|72991|72971|72998.4|72988.4|72979.2|72965.7|501
1696932900000|2023-10-10 10:15:00|72990.6|72970.6|72993.1|72983.1|72993.4|72983.4|72977.7|72967.1|458
1696933200000|2023-10-10 10:20:00|72993.2|72983.2|72994.6|72984.6|72997.2|72987.2|72984.8|72974.8|373
1696933500000|2023-10-10 10:25:00|72994.7|72984.7|72997.5|72987.5|73000.7|72990.7|72991.3|72981.3|425
1696933800000|2023-10-10 10:30:00|72997.4|72987.4|73003.9|72993.9|73013.9|72997.7|72990.9|72974.2|544
1696934100000|2023-10-10 10:35:00|73004|72994|73009.5|72999.5|73014|73002.2|72997.8|72987.8|519
1696934400000|2023-10-10 10:40:00|73009.6|72999.6|72994.7|72984.7|73011.9|73001.9|72987.6|72977.6|526
1696934700000|2023-10-10 10:45:00|72994.8|72984.8|72974|72964|72995.1|72985.1|72974|72964|467
1696935000000|2023-10-10 10:50:00|72973.8|72963.8|72986.6|72976.6|72986.6|72976.6|72970.8|72960.8|409
1696935300000|2023-10-10 10:55:00|72986.7|72976.7|72990.1|72980.1|72996.4|72986.4|72982.8|72972.8|445
1696935600000|2023-10-10 11:00:00|72989.5|72979.5|73000.5|72980.5|73001.9|72989.4|72988.3|72971.6|566
1696935900000|2023-10-10 11:05:00|73000.2|72980.2|73001.6|72991.6|73004|72991.9|72993.2|72978.2|502
1696936200000|2023-10-10 11:10:00|73001.7|72991.7|73003.8|72993.8|73016.9|73004.7|73001.3|72990.9|472
1696936500000|2023-10-10 11:15:00|73003.6|72993.6|73007.6|72987.6|73010.1|72995.2|72999.7|72985.1|505
1696936800000|2023-10-10 11:20:00|73007.7|72987.7|73003.1|72993.1|73014.9|73004.9|73001.3|72985|435
1696937100000|2023-10-10 11:25:00|73003.2|72993.2|73011.1|73001.1|73015.3|73001.3|73003|72989.3|458
1696937400000|2023-10-10 11:30:00|73011|73001|73012.1|73002.1|73013.4|73002.3|72999.4|72987.5|500
1696937700000|2023-10-10 11:35:00|73012.2|73002.2|72991.9|72981.9|73013.7|73003.7|72986.5|72970.4|561
1696938000000|2023-10-10 11:40:00|72991.8|72981.8|72995.7|72985.7|73000|72990|72978.9|72968.9|502
1696938300000|2023-10-10 11:45:00|72995.8|72985.8|72996.2|72986.2|73006.5|72990.6|72991.4|72977.9|484
1696938600000|2023-10-10 11:50:00|72996.1|72986.1|72997.6|72987.6|73004.4|72994.4|72993.1|72983.1|486
1696938900000|2023-10-10 11:55:00|72997.7|72987.7|72987.8|72977.8|73002.7|72990.3|72980.8|72970.8|539
1696939200000|2023-10-10 12:00:00|72987.7|72977.7|72988.6|72978.6|72999.6|72982.5|72983.3|72971.4|605
1696939500000|2023-10-10 12:05:00|72988.4|72978.4|72987.4|72977.4|72988.6|72978.6|72980.5|72970.5|544
1696939800000|2023-10-10 12:10:00|72988.1|72978.1|72990.5|72980.5|72997.9|72987.9|72988.1|72978.1|603
1696940100000|2023-10-10 12:15:00|72990.7|72980.7|72999.6|72989.6|73008.4|72996.2|72989.4|72979.4|629
1696940400000|2023-10-10 12:20:00|72998.6|72988.6|73007.1|72997.1|73016.3|73000.2|72991.4|72981.4|623
1696940700000|2023-10-10 12:25:00|73007|72997|73001.1|72981.1|73011.7|73001.2|72992.2|72978.7|663
1696941000000|2023-10-10 12:30:00|73001.2|72981.2|73001.8|72991.8|73005.8|72995.8|72981|72970.7|652
1696941300000|2023-10-10 12:35:00|73001.9|72991.9|72989.5|72969.5|73007.2|72997.2|72982.7|72968.5|700
1696941600000|2023-10-10 12:40:00|72990.1|72970.1|72977.7|72967.7|72998.5|72984.7|72976|72962.2|725
1696941900000|2023-10-10 12:45:00|72977.4|72967.4|72972.5|72962.5|72982|72972|72969.8|72959.8|712
1696942200000|2023-10-10 12:50:00|72972.4|72962.4|72979|72969|72985.9|72971.8|72966.9|72956.9|692
1696942500000|2023-10-10 12:55:00|72978.5|72968.5|72976.8|72966.8|72982.2|72972.2|72972.6|72962.6|672
1696942800000|2023-10-10 13:00:00|72977.5|72967.5|73009.3|72999.3|73013.2|73003.2|72977.5|72967.5|755
1696943100000|2023-10-10 13:05:00|73009.5|72999.5|73013.3|73003.3|73020.2|73007.4|73000|72990|657
1696943400000|2023-10-10 13:10:00|73012.3|73002.3|72984.9|72974.9|73018.8|73008.8|72983|72970.8|723
1696943700000|2023-10-10 13:15:00|72985|72975|72979.6|72969.6|72992.5|72982.5|72966.3|72955.4|749
1696944000000|2023-10-10 13:20:00|72979.3|72969.3|72990.3|72980.3|72990.3|72980.3|72976|72962.5|696
1696944300000|2023-10-10 13:25:00|72990.1|72980.1|72983.4|72973.4|72990.8|72980.8|72977.2|72963.3|645
1696944600000|2023-10-10 13:30:00|72982.5|72972.5|72968.4|72958.4|72994.5|72977|72960.4|72950.4|794
1696944900000|2023-10-10 13:35:00|72968.5|72958.5|72983.9|72973.9|72991.6|72981.6|72964.2|72952.6|805
1696945200000|2023-10-10 13:40:00|72983.7|72973.7|72973.3|72963.3|72984.4|72974.4|72962.8|72944.7|665
1696945500000|2023-10-10 13:45:00|72973.4|72963.4|72977.3|72967.3|72990.4|72979.3|72966.2|72956.2|705
1696945800000|2023-10-10 13:50:00|72976.6|72966.6|72974.6|72964.6|72977.1|72967.1|72959.5|72945.2|696
1696946100000|2023-10-10 13:55:00|72975.3|72965.3|72955|72935|72979.3|72969.3|72952.7|72932.7|747
1696946400000|2023-10-10 14:00:00|72954.8|72934.8|72952.9|72942.9|72964.7|72951.9|72947.4|72931.8|692
1696946700000|2023-10-10 14:05:00|72952.8|72942.8|72944.6|72934.6|72960.5|72950.5|72939.9|72925.3|667
1696947000000|2023-10-10 14:10:00|72944.4|72934.4|72926.7|72916.7|72951.3|72937.8|72926|72913.8|674
1696947300000|2023-10-10 14:15:00|72926.6|72916.6|72934.4|72924.4|72944.5|72934.5|72926.6|72916.6|714
1696947600000|2023-10-10 14:20:00|72934.3|72924.3|72937.8|72927.8|72961|72944.3|72932.4|72922.4|587
1696947900000|2023-10-10 14:25:00|72937.9|72927.9|72921.3|72911.3|72937.9|72927.9|72915|72899.4|631
1696948200000|2023-10-10 14:30:00|72920.9|72910.9|72909.3|72899.3|72933.6|72923.6|72905.2|72887.7|690
1696948500000|2023-10-10 14:35:00|72909.5|72899.5|72926.9|72916.9|72934.2|72924.2|72903.9|72888.6|649
1696948800000|2023-10-10 14:40:00|72927.1|72917.1|72934|72924|72941.5|72927.7|72921.6|72911.6|599
1696949100000|2023-10-10 14:45:00|72934.9|72924.9|72943.9|72923.9|72944.8|72930.8|72923.6|72912.1|583
1696949400000|2023-10-10 14:50:00|72944|72924|72927.5|72917.5|72946.6|72928.2|72910.9|72900.9|593
1696949700000|2023-10-10 14:55:00|72927.7|72917.7|72931.6|72921.6|72939.2|72928.8|72923.7|72913.7|662
1696950000000|2023-10-10 15:00:00|72931.3|72921.3|72920.3|72910.3|72938.7|72928.7|72920|72910|523
1696950300000|2023-10-10 15:05:00|72920.1|72910.1|72912|72902|72924.4|72914.4|72903.7|72890.1|618
1696950600000|2023-10-10 15:10:00|72912.1|72902.1|72909.1|72899.1|72916.1|72906.1|72906.3|72896.3|539
1696950900000|2023-10-10 15:15:00|72908.8|72898.8|72907.6|72897.6|72913.3|72900.8|72899.9|72889.2|583
1696951200000|2023-10-10 15:20:00|72907.7|72897.7|72922.2|72912.2|72939.1|72920|72907.7|72897.2|602
1696951500000|2023-10-10 15:25:00|72922.4|72912.4|72918.1|72908.1|72935.5|72920.9|72913.9|72901.7|569
1696951800000|2023-10-10 15:30:00|72918|72908|72898.6|72888.6|72921.3|72911.3|72897.2|72887.2|442
1696952100000|2023-10-10 15:35:00|72898.4|72888.4|72896|72886|72900.9|72890.9|72894.7|72884.7|420
1696952400000|2023-10-10 15:40:00|72895.9|72885.9|72894|72884|72896.7|72886.7|72885.8|72875.8|428
1696952700000|2023-10-10 15:45:00|72894.1|72884.1|72892.9|72882.9|72901.2|72891.2|72885.1|72875.1|515
1696953000000|2023-10-10 15:50:00|72892.8|72882.8|72881.9|72871.9|72902|72892|72881.9|72871.9|515
1696953300000|2023-10-10 15:55:00|72881.8|72871.8|72867.3|72857.3|72881.8|72871.8|72864.3|72854.3|545
1696953600000|2023-10-10 16:00:00|72867.4|72857.4|72873|72863|72874.6|72864.6|72860.3|72850.3|500
1696953900000|2023-10-10 16:05:00|72873.1|72863.1|72881.2|72871.2|72885.1|72871.9|72867.9|72851.8|430
1696954200000|2023-10-10 16:10:00|72881.3|72871.3|72886.5|72876.5|72886.6|72876.6|72873.1|72863.1|361
1696954500000|2023-10-10 16:15:00|72886.6|72876.6|72889.8|72879.8|72898.2|72888.2|72886.6|72876.6|468
1696954800000|2023-10-10 16:20:00|72889.6|72879.6|72896.8|72886.8|72901.7|72891.7|72887.6|72877.6|451
1696955100000|2023-10-10 16:25:00|72896.9|72886.9|72904.3|72884.3|72911.1|72891.1|72895.8|72875.8|506
1696955400000|2023-10-10 16:30:00|72904.2|72884.2|72894.4|72884.4|72907.1|72889.9|72893.1|72878.3|430
1696955700000|2023-10-10 16:35:00|72894.5|72884.5|72900.4|72890.4|72910.9|72892|72892.7|72882.3|423
1696956000000|2023-10-10 16:40:00|72900.3|72890.3|72891.8|72881.8|72900.3|72890.3|72886.5|72876.5|383
1696956300000|2023-10-10 16:45:00|72891.7|72881.7|72893.7|72883.7|72895.8|72885.8|72884.6|72874.6|359
1696956600000|2023-10-10 16:50:00|72893.6|72883.6|72893.5|72883.5|72899.4|72889.4|72883.3|72873.3|360
1696956900000|2023-10-10 16:55:00|72893.6|72883.6|72891|72881|72898.8|72888.8|72886.3|72876.3|432
1696957200000|2023-10-10 17:00:00|72891.1|72881.1|72912.4|72902.4|72912.4|72902.4|72888.7|72875.7|479
1696957500000|2023-10-10 17:05:00|72912.2|72902.2|72911.7|72901.7|72921.1|72906.3|72904.2|72890.1|548
1696957800000|2023-10-10 17:10:00|72911.9|72901.9|72920.4|72900.4|72921.9|72901.9|72901.6|72891.3|487
1696958100000|2023-10-10 17:15:00|72921.2|72901.2|72921.2|72901.2|72927.3|72907.3|72905.4|72890.3|516
1696958400000|2023-10-10 17:20:00|72921.1|72901.1|72918|72908|72924.7|72909.8|72914.7|72895.8|458
1696958700000|2023-10-10 17:25:00|72917.9|72907.9|72920.2|72900.2|72933.2|72913.2|72917.7|72899.4|481
1696959000000|2023-10-10 17:30:00|72920.3|72900.3|72932.6|72912.6|72935.4|72915.4|72913|72896.4|517
1696959300000|2023-10-10 17:35:00|72932.5|72912.5|72928|72908|72932.9|72912.9|72921.3|72901.3|500
1696959600000|2023-10-10 17:40:00|72927.9|72907.9|72924.6|72904.6|72930.5|72910.5|72921.5|72901.5|433
1696959900000|2023-10-10 17:45:00|72925|72905|72906.1|72896.1|72929.6|72914.3|72906.1|72896.1|382
1696960200000|2023-10-10 17:50:00|72906.2|72896.2|72922.4|72912.4|72929.6|72915.2|72902.6|72892.6|370
1696960500000|2023-10-10 17:55:00|72922.5|72912.5|72918.2|72908.2|72929|72919|72911.8|72901.8|413
1696960800000|2023-10-10 18:00:00|72918.3|72908.3|72912.4|72902.4|72934.3|72918.5|72912.1|72902.1|453
1696961100000|2023-10-10 18:05:00|72912.5|72902.5|72927.2|72907.2|72929.5|72909.5|72911.4|72899.1|383
1696961400000|2023-10-10 18:10:00|72927.3|72907.3|72929.8|72909.8|72931.4|72913|72921.5|72901.5|340
1696961700000|2023-10-10 18:15:00|72929.7|72909.7|72918.8|72898.8|72929.7|72909.7|72918.8|72898.8|358
1696962000000|2023-10-10 18:20:00|72918.7|72898.7|72924.2|72904.2|72929.1|72912.1|72909.7|72897|355
1696962300000|2023-10-10 18:25:00|72924.1|72904.1|72916.6|72896.6|72925.6|72908.3|72909.7|72891.3|355
1696962600000|2023-10-10 18:30:00|72916.7|72896.7|72911.6|72891.6|72917.2|72897.2|72910.2|72890.2|284
1696962900000|2023-10-10 18:35:00|72911.7|72891.7|72907.8|72887.8|72917.1|72897.1|72907.8|72887.8|308
1696963200000|2023-10-10 18:40:00|72907.7|72887.7|72906.1|72896.1|72914.5|72896.3|72905.8|72887.2|241
1696963500000|2023-10-10 18:45:00|72906.5|72896.5|72900.4|72890.4|72906.6|72896.6|72898.8|72888.8|296
1696963800000|2023-10-10 18:50:00|72900.3|72890.3|72911.1|72891.1|72912.7|72892.7|72899.9|72884.4|446
1696964100000|2023-10-10 18:55:00|72911|72891|72898.5|72878.5|72916|72896|72898.5|72878.5|475
1696964400000|2023-10-10 19:00:00|72898|72878|72897.3|72877.3|72898.7|72882.8|72888.5|72869.3|429
1696964700000|2023-10-10 19:05:00|72897.2|72877.2|72898.6|72878.6|72903.5|72883.5|72897.2|72877.2|321
1696965000000|2023-10-10 19:10:00|72898.7|72878.7|72890.9|72870.9|72900.7|72880.7|72888.9|72868.9|352
1696965300000|2023-10-10 19:15:00|72891.7|72871.7|72888.2|72868.2|72892.5|72873.5|72882.5|72866.6|357
1696965600000|2023-10-10 19:20:00|72888.3|72868.3|72886.9|72866.9|72896|72876|72885.9|72865.9|368
1696965900000|2023-10-10 19:25:00|72886.8|72866.8|72878.5|72868.5|72887.7|72872.2|72877.2|72861.9|360
1696966200000|2023-10-10 19:30:00|72878.6|72868.6|72878.5|72868.5|72885.1|72871.3|72878.1|72861.7|285
1696966500000|2023-10-10 19:35:00|72878.6|72868.6|72883.6|72863.6|72884.1|72868.8|72877.9|72861.8|290
1696966800000|2023-10-10 19:40:00|72883.5|72863.5|72882.9|72862.9|72886.2|72866.2|72882.2|72862.2|319
1696967100000|2023-10-10 19:45:00|72882.8|72862.8|72871.4|72851.4|72882.9|72862.9|72870.2|72850.2|312
1696967400000|2023-10-10 19:50:00|72871.1|72851.1|72874.4|72854.4|72874.9|72854.9|72866.5|72846.5|364
1696967700000|2023-10-10 19:55:00|72873.9|72853.9|72870.9|72850.9|72875.5|72855.5|72870.5|72850.5|397
1696968000000|2023-10-10 20:00:00|72870.8|72850.8|72868.6|72848.6|72871|72851|72867.1|72847.1|202
1696968300000|2023-10-10 20:05:00|72868.5|72848.5|72868.5|72848.5|72869.6|72849.6|72867.9|72847.9|246
1696968600000|2023-10-10 20:10:00|72868.4|72848.4|72865.9|72845.9|72870.2|72850.2|72865.3|72845.3|239
1696968900000|2023-10-10 20:15:00|72866|72846|72874.9|72854.9|72883.2|72863.2|72865.1|72845.1|311
1696969200000|2023-10-10 20:20:00|72875.2|72855.2|72872.7|72852.7|72875.2|72855.2|72872.4|72852.4|146
1696969500000|2023-10-10 20:25:00|72873|72853|72868.2|72848.2|72873|72853|72866.9|72846.9|372
1696969800000|2023-10-10 20:30:00|72868.1|72848.1|72871.4|72851.4|72871.4|72851.4|72863.8|72843.8|178
1696970100000|2023-10-10 20:35:00|72871.5|72851.5|72876|72856|72876.9|72856.9|72871.5|72851.5|288
1696970400000|2023-10-10 20:40:00|72876.1|72856.1|72875.8|72855.8|72876.7|72856.7|72874.6|72854.6|234
1696970700000|2023-10-10 20:45:00|72876|72856|72876.8|72856.8|72877.9|72857.9|72871.1|72851.1|241
1696971000000|2023-10-10 20:50:00|72876.9|72856.9|72871.3|72851.3|72879.1|72859.1|72869.4|72849.4|283
1696971300000|2023-10-10 20:55:00|72871.2|72851.2|72909.6|72838.8|72909.6|72853.3|72870|72838.8|140
1696971600000|2023-10-10 21:00:00|72909.9|72836.9|72963.5|72844.5|72963.5|72844.5|72904.5|72824.8|43
1696971900000|2023-10-10 21:05:00|72967.4|72848.4|72965|72846|72967.4|72848.4|72964.5|72845.5|28
1696972200000|2023-10-10 21:10:00|72963.3|72844.3|72965.8|72846.8|72966|72847|72963.2|72844.2|12
1696972500000|2023-10-10 21:15:00|72965.7|72846.7|72965.2|72846.2|72966.9|72847.9|72963.2|72844.2|19
1696972800000|2023-10-10 21:20:00|72965.3|72846.3|72966.1|72847.1|72969.4|72850.4|72965.2|72846.2|27
1696973100000|2023-10-10 21:25:00|72966.2|72847.2|72964.4|72845.4|72966.2|72847.2|72963.8|72844.8|19
1696973400000|2023-10-10 21:30:00|72964.2|72845.2|72963|72844|72964.4|72845.4|72961.1|72842.1|45
1696973700000|2023-10-10 21:35:00|72962.9|72843.9|72896|72837.2|72963.2|72844.2|72888.7|72814.7|210
1696974000000|2023-10-10 21:40:00|72896.7|72836.2|72894.7|72842.2|72897.4|72842.2|72894.4|72835.7|132
1696974300000|2023-10-10 21:45:00|72894|72843.4|72962.7|72843.7|72964|72845|72882.8|72834.3|139
1696974600000|2023-10-10 21:50:00|72962.8|72843.8|72959.9|72840.9|72963.4|72844.4|72959.5|72840.5|56
1696974900000|2023-10-10 21:55:00|72959.8|72840.8|72950.3|72831.3|72960.8|72841.8|72950.3|72831.3|174
1696975200000|2023-10-10 22:00:00|72949.8|72830.8|72899.3|72847.1|72961|72853.6|72899.2|72830.7|297
1696975500000|2023-10-10 22:05:00|72900.5|72849.4|72866.7|72846.7|72902.5|72852.5|72866.7|72832.8|183
1696975800000|2023-10-10 22:10:00|72866.9|72846.9|72863.1|72824.4|72868.5|72848.5|72858.5|72823.1|215
1696976100000|2023-10-10 22:15:00|72862.7|72823.6|72866.2|72835|72876.1|72835|72859.3|72822.2|520
1696976400000|2023-10-10 22:20:00|72866.1|72835.1|72862.8|72828.5|72903|72840.7|72854.8|72820|422
1696976700000|2023-10-10 22:25:00|72861.7|72830.4|72854.2|72834.2|72894.8|72835.6|72852.6|72820.1|298
1696977000000|2023-10-10 22:30:00|72854.3|72834.3|72880.3|72830.3|72900.5|72836.8|72853.7|72820.7|354
1696977300000|2023-10-10 22:35:00|72880.5|72827.1|72894.5|72841.9|72907.9|72842.4|72877.5|72826.7|278
1696977600000|2023-10-10 22:40:00|72894.7|72841.8|72908.3|72823.6|72913|72841.8|72892.3|72821.3|94
1696977900000|2023-10-10 22:45:00|72907.6|72823.7|72902|72828.7|72911.4|72835.3|72892.7|72823.1|114
1696978200000|2023-10-10 22:50:00|72901.8|72828.1|72896.7|72832.2|72911.3|72838|72896|72824.7|114
1696978500000|2023-10-10 22:55:00|72896.4|72832|72896|72836.1|72904.2|72837.9|72895.4|72831.1|114
1696978800000|2023-10-10 23:00:00|72900.6|72830.9|72900.5|72815.8|72929.7|72831.4|72891.7|72815.7|430
1696979100000|2023-10-10 23:05:00|72900.6|72816|72902.8|72815.8|72920.8|72844.6|72883.4|72814.4|472
1696979400000|2023-10-10 23:10:00|72902.4|72814.9|72897.3|72817.6|72906.7|72828.5|72893.9|72810.5|261
1696979700000|2023-10-10 23:15:00|72897.1|72817.9|72898.8|72818|72922.5|72822.5|72894.7|72811|599
1696980000000|2023-10-10 23:20:00|72898.7|72817.3|72895.2|72817.1|72915.5|72820.1|72892.2|72810.6|456
1696980300000|2023-10-10 23:25:00|72894.9|72814.2|72897.1|72815.2|72901.8|72825|72878.2|72811.1|503
1696980600000|2023-10-10 23:30:00|72897|72819.3|72888.9|72821|72903|72824.9|72887.9|72814.4|205
1696980900000|2023-10-10 23:35:00|72892.4|72821.3|72890|72821.3|72898.6|72824.4|72887.6|72813.8|148
1696981200000|2023-10-10 23:40:00|72885.1|72822.4|72889.4|72821|72916.9|72837.6|72885.1|72816.8|257
1696981500000|2023-10-10 23:45:00|72889.3|72822.3|72871.5|72851.5|72895.8|72857.4|72871|72819.9|405
1696981800000|2023-10-10 23:50:00|72871.4|72851.4|72857|72837|72872.3|72852.3|72856.7|72836.7|508
1696982100000|2023-10-10 23:55:00|72856.9|72836.9|72859.9|72839.9|72861.5|72841.5|72856.8|72836.8|403
1696982400000|2023-10-11 00:00:00|72860.8|72840.8|72851.8|72831.8|72860.8|72840.8|72842.8|72822.8|542
1696982700000|2023-10-11 00:05:00|72851.5|72831.5|72849.3|72829.3|72858.7|72838.7|72845.3|72825.3|448
1696983000000|2023-10-11 00:10:00|72849.2|72829.2|72852.6|72832.6|72862.9|72842.9|72848.7|72828.7|374
1696983300000|2023-10-11 00:15:00|72852.5|72832.5|72862.9|72842.9|72865.1|72845.1|72852.5|72832.5|321
1696983600000|2023-10-11 00:20:00|72862.8|72842.8|72855.8|72835.8|72864.6|72844.6|72850.3|72830.3|491
1696983900000|2023-10-11 00:25:00|72855.7|72835.7|72851.4|72831.4|72859.7|72840.7|72842.9|72827.1|511
1696984200000|2023-10-11 00:30:00|72851.5|72831.5|72857.6|72837.6|72863|72846.9|72849.1|72829.1|390
1696984500000|2023-10-11 00:35:00|72857.1|72837.1|72837|72817|72857.9|72837.9|72828.2|72808.2|442
1696984800000|2023-10-11 00:40:00|72836.9|72816.9|72841.1|72821.1|72842.7|72822.7|72827|72807|498
1696985100000|2023-10-11 00:45:00|72841|72821|72843.1|72823.1|72846.2|72826.2|72837|72817|358
1696985400000|2023-10-11 00:50:00|72843.2|72823.2|72874.6|72854.6|72876.4|72859.6|72843.2|72823.2|445
1696985700000|2023-10-11 00:55:00|72876|72856|72869.3|72859.3|72876|72859.4|72861.2|72848.9|329
1696986000000|2023-10-11 01:00:00|72869.2|72859.2|72857.2|72847.2|72877.1|72863.9|72851.3|72839.3|533
1696986300000|2023-10-11 01:05:00|72857.3|72847.3|72889.9|72869.9|72889.9|72869.9|72854.2|72834.2|509
1696986600000|2023-10-11 01:10:00|72889.8|72869.8|72878.4|72858.4|72894.3|72879|72869.2|72849.2|418
1696986900000|2023-10-11 01:15:00|72877.7|72857.7|72893.5|72883.5|72898.3|72884.3|72868.7|72848.7|527
1696987200000|2023-10-11 01:20:00|72893.6|72883.6|72902.8|72892.8|72917.4|72907.4|72893.2|72883.2|615
1696987500000|2023-10-11 01:25:00|72902.7|72892.7|72895.5|72875.5|72908.6|72892.7|72886|72872.4|614
1696987800000|2023-10-11 01:30:00|72892.1|72882.1|72899.1|72889.1|72912.4|72902.4|72892.1|72874.4|782
1696988100000|2023-10-11 01:35:00|72897.7|72887.7|72923.2|72913.2|72939.6|72924.4|72896.5|72886.5|668
1696988400000|2023-10-11 01:40:00|72923.1|72913.1|72912.1|72892.1|72930.8|72920.8|72905.2|72887.8|557
1696988700000|2023-10-11 01:45:00|72912|72892|72889.5|72879.5|72912|72892|72873.5|72855.4|681
1696989000000|2023-10-11 01:50:00|72889.6|72879.6|72893.6|72883.6|72893.6|72883.6|72877.5|72867.5|564
1696989300000|2023-10-11 01:55:00|72893.5|72883.5|72897.3|72887.3|72903.1|72893.1|72889.5|72879.5|543
1696989600000|2023-10-11 02:00:00|72897.1|72887.1|72906|72896|72908.5|72898.5|72891.7|72881.7|534
1696989900000|2023-10-11 02:05:00|72906.1|72896.1|72921.9|72911.9|72922|72912|72906.1|72896.1|600
1696990200000|2023-10-11 02:10:00|72922|72912|72919.4|72909.4|72927.9|72917.9|72916.1|72906.1|515
1696990500000|2023-10-11 02:15:00|72919.2|72909.2|72922.2|72912.2|72923.6|72913.6|72914.9|72904.9|404
1696990800000|2023-10-11 02:20:00|72922.1|72912.1|72923.8|72913.8|72928|72918|72917.2|72907.2|501
1696991100000|2023-10-11 02:25:00|72922|72912|72934.8|72924.8|72936.2|72926.2|72921.6|72911.6|436
1696991400000|2023-10-11 02:30:00|72934.9|72924.9|72920.5|72910.5|72937|72927|72920.2|72910.2|448
1696991700000|2023-10-11 02:35:00|72920.4|72910.4|72910.9|72900.9|72924|72914|72910.9|72900.9|472
1696992000000|2023-10-11 02:40:00|72910.7|72900.7|72915.6|72905.6|72917|72907|72909.2|72899.2|389
1696992300000|2023-10-11 02:45:00|72915.5|72905.5|72907.7|72897.7|72917.2|72907.2|72907.1|72897.1|280
1696992600000|2023-10-11 02:50:00|72907.8|72897.8|72910.8|72900.8|72918.7|72908.7|72905.5|72895.5|420
1696992900000|2023-10-11 02:55:00|72910.7|72900.7|72920.5|72910.5|72921.6|72911.6|72910.7|72900.7|382
1696993200000|2023-10-11 03:00:00|72920.6|72910.6|72915.8|72905.8|72923.7|72913.7|72914.9|72904.9|481
1696993500000|2023-10-11 03:05:00|72915.9|72905.9|72915.8|72905.8|72922.2|72912.2|72914.2|72904.2|461
1696993800000|2023-10-11 03:10:00|72915.7|72905.7|72917|72907|72921.1|72911.1|72915.5|72905.5|307
1696994100000|2023-10-11 03:15:00|72917.4|72907.4|72917.3|72907.3|72923.4|72913.4|72915.1|72905.1|291
1696994400000|2023-10-11 03:20:00|72916.7|72906.7|72913.5|72903.5|72919.4|72909.4|72908.9|72898.9|373
1696994700000|2023-10-11 03:25:00|72913.4|72903.4|72918.1|72908.1|72921.5|72911.5|72913.1|72903.1|249
1696995000000|2023-10-11 03:30:00|72918.2|72908.2|72917|72907|72921.2|72911.2|72917|72907|242
1696995300000|2023-10-11 03:35:00|72916.9|72906.9|72913|72903|72919.4|72909.4|72910.7|72900.7|293
1696995600000|2023-10-11 03:40:00|72912.9|72902.9|72912.2|72902.2|72914|72904|72909.4|72899.4|276
1696995900000|2023-10-11 03:45:00|72912|72902|72916.2|72906.2|72917.4|72907.4|72910.6|72900.6|251
1696996200000|2023-10-11 03:50:00|72916.3|72906.3|72923.3|72913.3|72923.4|72913.4|72914|72904|223
1696996500000|2023-10-11 03:55:00|72923.4|72913.4|72915.3|72905.3|72923.4|72913.4|72914.5|72904.5|247
1696996800000|2023-10-11 04:00:00|72915.2|72905.2|72913|72903|72915.8|72905.8|72913|72903|246
1696997100000|2023-10-11 04:05:00|72912.9|72902.9|72912.7|72902.7|72914|72904|72910|72900|219
1696997400000|2023-10-11 04:10:00|72912.6|72902.6|72914.6|72904.6|72915.4|72905.4|72910.9|72900.9|239
1696997700000|2023-10-11 04:15:00|72914.7|72904.7|72913.7|72903.7|72915.7|72905.7|72910.7|72900.7|229
1696998000000|2023-10-11 04:20:00|72913.6|72903.6|72915.8|72905.8|72917.4|72907.4|72912.8|72902.8|222
1696998300000|2023-10-11 04:25:00|72916|72906|72924.7|72914.7|72924.9|72914.9|72916|72906|258
1696998600000|2023-10-11 04:30:00|72924.8|72914.8|72922.3|72912.3|72927.1|72917.1|72921|72911|264
1696998900000|2023-10-11 04:35:00|72922.4|72912.4|72923.4|72913.4|72926.9|72916.9|72919.3|72909.3|244
1696999200000|2023-10-11 04:40:00|72923.3|72913.3|72920.6|72910.6|72925.5|72915.5|72919.5|72909.5|324
1696999500000|2023-10-11 04:45:00|72920.5|72910.5|72914.2|72904.2|72922.8|72912.8|72913|72903|254
1696999800000|2023-10-11 04:50:00|72914.3|72904.3|72911.2|72901.2|72914.6|72904.6|72908.8|72898.8|245
1697000100000|2023-10-11 04:55:00|72911|72901|72913.4|72903.4|72916.3|72906.3|72911|72901|285
1697000400000|2023-10-11 05:00:00|72913.3|72903.3|72907.2|72897.2|72913.9|72903.9|72906.5|72896.5|385
1697000700000|2023-10-11 05:05:00|72907.3|72897.3|72921.8|72911.8|72922.2|72912.2|72905.9|72895.9|312
1697001000000|2023-10-11 05:10:00|72921.7|72911.7|72916.5|72906.5|72922.6|72912.6|72916|72906|330
1697001300000|2023-10-11 05:15:00|72916.4|72906.4|72921.4|72911.4|72925.9|72915.9|72916.3|72906.3|338
1697001600000|2023-10-11 05:20:00|72921.3|72911.3|72924.2|72914.2|72925.5|72915.5|72920.3|72910.3|352
1697001900000|2023-10-11 05:25:00|72923.9|72913.9|72917.4|72907.4|72926.1|72916.1|72917.1|72907.1|285
1697002200000|2023-10-11 05:30:00|72917.2|72907.2|72910.7|72900.7|72918.2|72908.2|72910.2|72900.2|405
1697002500000|2023-10-11 05:35:00|72910.3|72900.3|72917.6|72907.6|72919.2|72909.2|72908.9|72898.9|361
1697002800000|2023-10-11 05:40:00|72917.5|72907.5|72928.1|72918.1|72929.7|72919.7|72916.5|72906.5|395
1697003100000|2023-10-11 05:45:00|72928|72918|72925.1|72915.1|72928|72918|72916.4|72906.4|405
1697003400000|2023-10-11 05:50:00|72925.2|72915.2|72924.2|72914.2|72929.6|72919.6|72921.1|72911.1|432
1697003700000|2023-10-11 05:55:00|72924.3|72914.3|72949.1|72939.1|72954.9|72944.9|72924.1|72914.1|524
1697004000000|2023-10-11 06:00:00|72949|72939|72951.3|72941.3|72953.3|72943.3|72931.3|72921.3|544
1697004300000|2023-10-11 06:05:00|72952.4|72942.4|72946.7|72936.7|72956.7|72946.7|72941.7|72931.7|478
1697004600000|2023-10-11 06:10:00|72946.8|72936.8|72939.8|72929.8|72951.9|72941.9|72936.4|72926.4|437
1697004900000|2023-10-11 06:15:00|72939.7|72929.7|72935.5|72925.5|72941.3|72931.3|72931.9|72921.9|465
1697005200000|2023-10-11 06:20:00|72935.4|72925.4|72933.6|72923.6|72936.9|72926.9|72925.6|72915.6|435
1697005500000|2023-10-11 06:25:00|72933.7|72923.7|72930.2|72920.2|72933.8|72923.8|72928.1|72918.1|425
1697005800000|2023-10-11 06:30:00|72930.3|72920.3|72948.2|72938.2|72949.6|72939.6|72930.3|72920.3|476
1697006100000|2023-10-11 06:35:00|72948.3|72938.3|72942|72932|72950.2|72940.2|72937.5|72927.5|441
1697006400000|2023-10-11 06:40:00|72941.9|72931.9|72938.6|72928.6|72944.2|72934.2|72930.2|72920.2|424
1697006700000|2023-10-11 06:45:00|72937.7|72927.7|72940.6|72930.6|72945.4|72935.4|72935.6|72925.6|463
1697007000000|2023-10-11 06:50:00|72940.5|72930.5|72962.4|72952.4|72962.4|72952.4|72940.5|72930.5|487
1697007300000|2023-10-11 06:55:00|72962.6|72952.6|72982.7|72972.7|72983.1|72973.1|72961.4|72950.8|558
1697007600000|2023-10-11 07:00:00|72982.8|72972.8|72978.5|72968.5|72983.2|72973.2|72969.5|72959.5|577
1697007900000|2023-10-11 07:05:00|72978.7|72968.7|72980.1|72970.1|72980.1|72970.1|72956.6|72946.6|486
1697008200000|2023-10-11 07:10:00|72980|72970|72977.6|72967.6|72981.7|72971.7|72976.2|72966.2|414
1697008500000|2023-10-11 07:15:00|72977.5|72967.5|72980.2|72970.2|72983.6|72973.6|72974|72964|439
1697008800000|2023-10-11 07:20:00|72980.3|72970.3|72979.1|72969.1|72981.8|72971.8|72975.4|72965.4|376
1697009100000|2023-10-11 07:25:00|72979|72969|72991.4|72981.4|72992.9|72982.9|72974.6|72964.6|489
1697009400000|2023-10-11 07:30:00|72991.5|72981.5|72994.9|72984.9|72996|72986|72989.1|72979.1|463
1697009700000|2023-10-11 07:35:00|72995.2|72985.2|72994.9|72984.9|73003.9|72993.9|72992.8|72982.8|449
1697010000000|2023-10-11 07:40:00|72994.8|72984.8|72966.5|72956.5|72996|72986|72958.1|72948.1|680
1697010300000|2023-10-11 07:45:00|72966.7|72956.7|72976.8|72966.8|72986.9|72976.9|72966.5|72956.5|658
1697010600000|2023-10-11 07:50:00|72977.2|72967.2|72984.3|72974.3|72989.1|72979.1|72974.1|72964.1|562
1697010900000|2023-10-11 07:55:00|72984.2|72974.2|72992.2|72982.2|72995.7|72985.7|72984.2|72974.2|608
1697011200000|2023-10-11 08:00:00|72992.7|72982.7|72994.6|72984.6|72999.3|72987.3|72991.1|72978.1|612
1697011500000|2023-10-11 08:05:00|72993.6|72983.6|73009.8|72999.8|73012.2|73002.2|72993|72983|576
1697011800000|2023-10-11 08:10:00|73009.4|72999.4|73009.2|72999.2|73014.8|73004.8|73003.6|72993.6|541
1697012100000|2023-10-11 08:15:00|73009.1|72999.1|72994.4|72984.4|73010.4|73000.4|72992.6|72982.6|483
1697012400000|2023-10-11 08:20:00|72994.5|72984.5|72999.4|72989.4|73002.2|72992.2|72991.3|72981.3|578
1697012700000|2023-10-11 08:25:00|72999.5|72989.5|72995.1|72985.1|73006.7|72996.7|72994.8|72984.8|499
1697013000000|2023-10-11 08:30:00|72995.3|72985.3|73015.3|73005.3|73016|73006|72994.8|72984.8|439
1697013300000|2023-10-11 08:35:00|73015.2|73005.2|73035.5|73025.5|73040.9|73030.9|73013.2|73003.2|559
1697013600000|2023-10-11 08:40:00|73036.5|73026.5|73021.6|73011.6|73037.5|73027.5|73020.1|73010.1|480
1697013900000|2023-10-11 08:45:00|73021.7|73011.7|73029.3|73019.3|73031.4|73019.7|73018.9|73008.9|467
1697014200000|2023-10-11 08:50:00|73029.4|73019.4|73045.6|73035.6|73047.3|73037.3|73028.7|73018.7|475
1697014500000|2023-10-11 08:55:00|73045.3|73035.3|73046.3|73036.3|73053.5|73043.5|73038.7|73028.7|498
1697014800000|2023-10-11 09:00:00|73046.2|73036.2|73039.6|73029.6|73047.4|73037.4|73035.1|73025.1|482
1697015100000|2023-10-11 09:05:00|73039.7|73029.7|73046.4|73036.4|73046.4|73036.4|73037|73027|519
1697015400000|2023-10-11 09:10:00|73046.9|73036.9|73045.3|73035.3|73048.1|73038.1|73042|73032|455
1697015700000|2023-10-11 09:15:00|73045.1|73035.1|73038.1|73028.1|73046.3|73036.3|73036.2|73026.2|348
1697016000000|2023-10-11 09:20:00|73038|73028|73021.9|73011.9|73042|73032|73021.4|73011.4|367
1697016300000|2023-10-11 09:25:00|73022.2|73012.2|73025|73015|73026.7|73016.7|73010.8|72995.1|509
1697016600000|2023-10-11 09:30:00|73024.2|73014.2|73026|73016|73028.7|73018.7|73021.1|73011.1|469
1697016900000|2023-10-11 09:35:00|73026.2|73016.2|73024.4|73014.4|73029.2|73019.2|73023|73013|452
1697017200000|2023-10-11 09:40:00|73024.6|73014.6|73024.9|73014.9|73027.7|73017.7|73019.1|73009.1|465
1697017500000|2023-10-11 09:45:00|73024.8|73014.8|73031|73021|73032.7|73022.7|73021.7|73011.7|404
1697017800000|2023-10-11 09:50:00|73030.9|73020.9|73031.6|73021.6|73034.4|73024.4|73026.6|73016.6|384
1697018100000|2023-10-11 09:55:00|73031.5|73021.5|73019|73009|73031.5|73021.5|73009.7|72999.7|472
1697018400000|2023-10-11 10:00:00|73018.9|73008.9|73012.9|73002.9|73019.9|73009.9|73011.3|73001.3|503
1697018700000|2023-10-11 10:05:00|73012.8|73002.8|73012.5|73002.5|73017|73007|73010.4|73000.4|441
1697019000000|2023-10-11 10:10:00|73012.6|73002.6|73023.5|73013.5|73027.2|73017.2|73011.8|73001.8|416
1697019300000|2023-10-11 10:15:00|73023.6|73013.6|73020.7|73010.7|73029.1|73019.1|73014.7|73004.7|379
1697019600000|2023-10-11 10:20:00|73021|73011|73020.9|73010.9|73026.6|73016.6|73017.2|73007.2|368
1697019900000|2023-10-11 10:25:00|73021|73011|73024.5|73014.5|73026.7|73016.7|73012.3|73002.3|478
1697020200000|2023-10-11 10:30:00|73024.4|73014.4|73019|73009|73031.9|73021.9|73018.2|73008.2|439
1697020500000|2023-10-11 10:35:00|73019.1|73009.1|73010.3|73000.3|73019.2|73009.2|73007|72997|341
1697020800000|2023-10-11 10:40:00|73010.2|73000.2|73011.3|73001.3|73011.7|73001.7|73002.1|72992.1|489
1697021100000|2023-10-11 10:45:00|73012.6|73002.6|73012.1|73002.1|73016.2|73006.2|73009.1|72999.1|389
1697021400000|2023-10-11 10:50:00|73012|73002|73009.3|72999.3|73019.1|73009.1|73009.1|72999.1|456
1697021700000|2023-10-11 10:55:00|73009|72999|73011.1|73001.1|73013.8|73003.8|73003|72993|386
1697022000000|2023-10-11 11:00:00|73011.6|73001.6|73012.8|73002.8|73020.7|73006.8|73008.9|72990.2|413
1697022300000|2023-10-11 11:05:00|73012.7|73002.7|73000.6|72990.6|73012.8|73002.8|72998.1|72988.1|401
1697022600000|2023-10-11 11:10:00|73000.5|72990.5|73008.3|72998.3|73010.2|73000.2|72998.9|72988.9|502
1697022900000|2023-10-11 11:15:00|73008.1|72998.1|73013.3|73003.3|73019.5|73006.7|73005.3|72991.5|452
1697023200000|2023-10-11 11:20:00|73013.5|73003.5|73004.6|72994.6|73016.5|73006.5|73003|72993|390
1697023500000|2023-10-11 11:25:00|73004.8|72994.8|73006.8|72996.8|73014.4|73004.4|73004.8|72994.8|405
1697023800000|2023-10-11 11:30:00|73006.6|72996.6|72989|72979|73007.2|72997.2|72988.2|72978.2|358
1697024100000|2023-10-11 11:35:00|72988.9|72978.9|72990.7|72980.7|72995.7|72985.7|72985.1|72975.1|376
1697024400000|2023-10-11 11:40:00|72990.6|72980.6|72989.2|72979.2|73000.9|72990.9|72987.4|72977.4|454
1697024700000|2023-10-11 11:45:00|72989.3|72979.3|72981|72971|72994.3|72984.3|72980.7|72970.7|412
1697025000000|2023-10-11 11:50:00|72980.9|72970.9|72981.9|72971.9|72987.2|72977.2|72980.3|72970.3|400
1697025300000|2023-10-11 11:55:00|72982.5|72972.5|72990.2|72980.2|72993.8|72983.8|72981.9|72971.9|476
1697025600000|2023-10-11 12:00:00|72990.4|72980.4|72977.4|72967.4|72990.6|72980.6|72974.4|72964.4|536
1697025900000|2023-10-11 12:05:00|72977.5|72967.5|72974.3|72964.3|72986.9|72976.9|72970.8|72958.4|469
1697026200000|2023-10-11 12:10:00|72974.2|72964.2|72979.2|72969.2|72988|72978|72971.6|72961.6|557
1697026500000|2023-10-11 12:15:00|72979.1|72969.1|72979.3|72969.3|72986.8|72976.8|72976.1|72966.1|608
1697026800000|2023-10-11 12:20:00|72979|72969|72972.4|72962.4|72986.1|72976.1|72968.1|72958.1|592
1697027100000|2023-10-11 12:25:00|72973.1|72963.1|72984.1|72964.1|72987.1|72972.8|72969|72953.6|608
1697027400000|2023-10-11 12:30:00|72985.6|72962.9|72981.7|72971.7|73035.3|73012.4|72980.7|72962.8|897
1697027700000|2023-10-11 12:35:00|72981.4|72971.4|72965.6|72955.6|72982.7|72971.4|72961.1|72951.1|757
1697028000000|2023-10-11 12:40:00|72965.7|72955.7|72962.3|72952.3|72986|72970.9|72958.7|72948.7|759
1697028300000|2023-10-11 12:45:00|72962.2|72952.2|72947.4|72937.4|72973.1|72963.1|72946.9|72936.9|761
1697028600000|2023-10-11 12:50:00|72947.3|72937.3|72948.1|72938.1|72964.8|72954.8|72940.5|72930.5|751
1697028900000|2023-10-11 12:55:00|72948.5|72938.5|72936.2|72926.2|72950.4|72940.4|72936.1|72926.1|563
1697029200000|2023-10-11 13:00:00|72936.7|72926.7|72943.6|72933.6|72960.1|72950.1|72926.3|72916.3|778
1697029500000|2023-10-11 13:05:00|72942.5|72932.5|72948.6|72938.6|72954.1|72944.1|72935.7|72925.7|651
1697029800000|2023-10-11 13:10:00|72948.5|72938.5|72972.3|72952.3|72974.2|72954.2|72936|72926|744
1697030100000|2023-10-11 13:15:00|72972.8|72952.8|72965.6|72945.6|72981.5|72967|72956.5|72940.2|794
1697030400000|2023-10-11 13:20:00|72965.9|72945.9|72981.8|72961.8|72985.6|72969.8|72961.4|72943.5|745
1697030700000|2023-10-11 13:25:00|72981.5|72961.5|72974.3|72964.3|72983.4|72966.9|72959.2|72946.1|703
1697031000000|2023-10-11 13:30:00|72974.1|72964.1|72989.9|72979.9|72998.6|72983.4|72963.3|72953.2|759
1697031300000|2023-10-11 13:35:00|72989.8|72979.8|72992|72982|73007.2|72992.6|72981.2|72971.2|726
1697031600000|2023-10-11 13:40:00|72991.8|72981.8|72993.1|72983.1|73002.3|72992.3|72989.6|72979.6|666
1697031900000|2023-10-11 13:45:00|72993.2|72983.2|72977.4|72967.4|72997|72987|72968|72953.8|722
1697032200000|2023-10-11 13:50:00|72977.7|72967.7|72976.9|72966.9|72995|72985|72968.9|72954.4|765
1697032500000|2023-10-11 13:55:00|72976.7|72966.7|72975.3|72965.3|72976.8|72966.8|72956.7|72941.6|739
1697032800000|2023-10-11 14:00:00|72975.4|72965.4|72995.2|72985.2|72997.9|72987.9|72972.1|72962.1|755
1697033100000|2023-10-11 14:05:00|72995.5|72985.5|72977.1|72967.1|72996.5|72986.5|72976|72964.4|798
1697033400000|2023-10-11 14:10:00|72976|72966|73000.3|72990.3|73006.8|72996.8|72975.7|72965.7|684
1697033700000|2023-10-11 14:15:00|73000.4|72990.4|72998.1|72988.1|73005.7|72995.7|72996.8|72986.8|668
1697034000000|2023-10-11 14:20:00|72998.2|72988.2|72967.7|72957.7|73001.8|72991.8|72964.5|72954.5|701
1697034300000|2023-10-11 14:25:00|72967.3|72957.3|72958.8|72948.8|72969.9|72959.9|72957.4|72947.4|521
1697034600000|2023-10-11 14:30:00|72958.7|72948.7|72965.5|72955.5|72972.7|72962.7|72955.5|72945.5|548
1697034900000|2023-10-11 14:35:00|72965.6|72955.6|72957.3|72947.3|72982|72972|72957.3|72946.8|608
1697035200000|2023-10-11 14:40:00|72957.5|72947.5|72946|72936|72958.6|72948.6|72940|72925.5|683
1697035500000|2023-10-11 14:45:00|72945.9|72935.9|72977.6|72967.6|72986.5|72973.2|72945.2|72935.2|670
1697035800000|2023-10-11 14:50:00|72977.7|72967.7|72983.4|72973.4|72986.2|72975.4|72974.5|72959.4|708
1697036100000|2023-10-11 14:55:00|72983.3|72973.3|72983.6|72973.6|72992.9|72982.8|72970.5|72960.5|714
1697036400000|2023-10-11 15:00:00|72983.9|72973.9|72985|72975|72993.5|72983.5|72974.4|72964.4|674
1697036700000|2023-10-11 15:05:00|72985.2|72975.2|72975.6|72965.6|72986.5|72976.5|72968.3|72953.9|528
1697037000000|2023-10-11 15:10:00|72975.5|72965.5|72992.8|72982.8|72998.7|72988.7|72975.3|72965.3|610
1697037300000|2023-10-11 15:15:00|72991.6|72981.6|73006.3|72996.3|73006.7|72996.7|72991.5|72981.5|542
1697037600000|2023-10-11 15:20:00|73006.2|72996.2|72998.1|72988.1|73014.5|73004.5|72997.7|72987.7|599
1697037900000|2023-10-11 15:25:00|72998.2|72988.2|72992.4|72982.4|73001.7|72991.7|72987.2|72977.2|468
1697038200000|2023-10-11 15:30:00|72992.5|72982.5|72989.2|72979.2|72999.1|72989.1|72987.4|72977.4|518
1697038500000|2023-10-11 15:35:00|72989.1|72979.1|72995.9|72985.9|73001.1|72991.1|72986.5|72976.5|492
1697038800000|2023-10-11 15:40:00|72995.8|72985.8|73007.4|72997.4|73009.1|72999.1|72988.2|72978.2|506
1697039100000|2023-10-11 15:45:00|73007.3|72997.3|73005.8|72995.8|73016.9|73006.9|73005.8|72995.8|462
1697039400000|2023-10-11 15:50:00|73005.7|72995.7|73003.9|72993.9|73009.8|72999.8|73001.2|72991.2|310
1697039700000|2023-10-11 15:55:00|73003.8|72993.8|73002.2|72992.2|73004.8|72994.8|72996.5|72986.5|378
1697040000000|2023-10-11 16:00:00|73002.3|72992.3|73000|72990|73004.6|72994.6|72996|72986|497
1697040300000|2023-10-11 16:05:00|72999.9|72989.9|72992.2|72982.2|73002.3|72992.3|72990.5|72980.5|431
1697040600000|2023-10-11 16:10:00|72992.3|72982.3|72996.2|72986.2|72996.7|72986.7|72991.5|72981.5|405
1697040900000|2023-10-11 16:15:00|72996.1|72986.1|72995.8|72985.8|73004|72994|72995.7|72985.7|378
1697041200000|2023-10-11 16:20:00|72995.9|72985.9|73007.8|72997.8|73010|73000|72995.8|72985.8|414
1697041500000|2023-10-11 16:25:00|73007.7|72997.7|73022.9|73002.9|73028.8|73016.4|73007.1|72997.1|502
1697041800000|2023-10-11 16:30:00|73022.2|73002.2|73015.3|73005.3|73023.1|73011|73003.6|72993.6|463
1697042100000|2023-10-11 16:35:00|73015.2|73005.2|73015.3|73005.3|73024.3|73014.3|73014|73004|396
1697042400000|2023-10-11 16:40:00|73015.2|73005.2|73030.1|73010.1|73030.1|73018.5|73011.4|73001.4|399
1697042700000|2023-10-11 16:45:00|73030|73010|73035|73015|73038.4|73023.9|73016.8|73006.8|442
1697043000000|2023-10-11 16:50:00|73034.9|73014.9|73029.8|73019.8|73038.9|73023.6|73024|73011.9|462
1697043300000|2023-10-11 16:55:00|73029.9|73019.9|73037.9|73017.9|73037.9|73027|73029.5|73016|353
1697043600000|2023-10-11 17:00:00|73037.8|73017.8|73039.5|73029.5|73044.6|73030.5|73025.6|73014.7|575
1697043900000|2023-10-11 17:05:00|73039.4|73029.4|73031.1|73021.1|73041.2|73031.2|73031.1|73021.1|467
1697044200000|2023-10-11 17:10:00|73031.2|73021.2|73021.1|73011.1|73031.2|73021.2|73019|73009|465
1697044500000|2023-10-11 17:15:00|73021|73011|73032.9|73022.9|73038.1|73028.1|73020.9|73010.9|439
1697044800000|2023-10-11 17:20:00|73032.8|73022.8|73024.1|73014.1|73033.1|73023.1|73023|73013|517
1697045100000|2023-10-11 17:25:00|73024.3|73014.3|73027|73007|73033.7|73017.1|73021|73003.9|493
1697045400000|2023-10-11 17:30:00|73026.9|73006.9|73037.7|73017.7|73038.8|73021.6|73023.1|73006.9|542
1697045700000|2023-10-11 17:35:00|73037.9|73017.9|73042.6|73032.6|73042.8|73032.8|73033.4|73016.3|500
1697046000000|2023-10-11 17:40:00|73042.5|73032.5|73034.4|73024.4|73043.3|73033.3|73034.2|73024.2|374
1697046300000|2023-10-11 17:45:00|73034.3|73024.3|73037.8|73027.8|73042.3|73028.3|73029|73015|391
1697046600000|2023-10-11 17:50:00|73037.9|73027.9|73040.9|73020.9|73041.6|73028.1|73026.7|73010.8|385
1697046900000|2023-10-11 17:55:00|73041|73021|73040.9|73020.9|73044.8|73026.9|73033.2|73013.6|468
1697047200000|2023-10-11 18:00:00|73041.9|73021.9|73037.5|73017.5|73041.9|73021.9|73023.7|73003.7|725
1697047500000|2023-10-11 18:05:00|73037.6|73017.6|73039.7|73019.7|73040.5|73020.5|73029.7|73009.7|597
1697047800000|2023-10-11 18:10:00|73039.6|73019.6|73047.9|73027.9|73048.3|73028.3|73032.1|73012.1|602
1697048100000|2023-10-11 18:15:00|73047.8|73027.8|73040.2|73020.2|73047.8|73032.2|73034.5|73016.9|515
1697048400000|2023-10-11 18:20:00|73040.3|73020.3|73042.5|73022.5|73050.5|73032.8|73039.2|73019.2|500
1697048700000|2023-10-11 18:25:00|73042.7|73022.7|73028.5|73018.5|73042.8|73027.2|73024.3|73014.3|600
1697049000000|2023-10-11 18:30:00|73028.8|73018.8|73020.3|73010.3|73029|73019|73019.1|73009.1|393
1697049300000|2023-10-11 18:35:00|73019.9|73009.9|73027.2|73007.2|73030.2|73014.3|73018.1|73001.9|422
1697049600000|2023-10-11 18:40:00|73027.3|73007.3|73021.5|73011.5|73027.6|73014.1|73019.4|73007.1|362
1697049900000|2023-10-11 18:45:00|73022|73012|73019.4|72999.4|73027|73012.5|73014.8|72994.8|432
1697050200000|2023-10-11 18:50:00|73020.7|73000.7|73009.2|72999.2|73022|73002|73006.6|72992|504
1697050500000|2023-10-11 18:55:00|73009.3|72999.3|73009.1|72999.1|73013|73003|73007.8|72997.8|439
1697050800000|2023-10-11 19:00:00|73009.2|72999.2|73014.9|72994.9|73015.5|73000.3|73007.1|72992.1|434
1697051100000|2023-10-11 19:05:00|73015|72995|73015.1|72995.1|73016.9|72996.9|73014.2|72994.2|282
1697051400000|2023-10-11 19:10:00|73015|72995|73017.9|72997.9|73019.3|73003.9|73009.4|72994.8|254
1697051700000|2023-10-11 19:15:00|73018|72998|73014|73004|73018|73004.6|73012.1|72996.6|293
1697052000000|2023-10-11 19:20:00|73014.1|73004.1|73013.2|73003.2|73026|73010.2|73013.2|72998.3|262
1697052300000|2023-10-11 19:25:00|73013|73003|73013.6|73003.6|73015.8|73005.8|73012|73002|164
1697052600000|2023-10-11 19:30:00|73013.7|73003.7|73015.3|73005.3|73015.5|73005.5|73013.2|73003.2|192
1697052900000|2023-10-11 19:35:00|73015.2|73005.2|73014.5|73004.5|73015.4|73005.4|73014.2|73004.2|220
1697053200000|2023-10-11 19:40:00|73014.6|73004.6|73018.9|72998.9|73019.5|73004.7|73010.3|72995.4|353
1697053500000|2023-10-11 19:45:00|73018.8|72998.8|73021.2|73001.2|73023.4|73003.4|73018.3|72998.3|253
1697053800000|2023-10-11 19:50:00|73021.1|73001.1|73023.2|73003.2|73024|73004|73020.5|73000.5|330
1697054100000|2023-10-11 19:55:00|73023.3|73003.3|73022.2|73002.2|73023.8|73005.7|73013.3|72994.7|386
1697054400000|2023-10-11 20:00:00|73022|73002|73016.6|72996.6|73023.8|73003.8|73016.3|72996.3|384
1697054700000|2023-10-11 20:05:00|73016.4|72996.4|73014.3|72994.3|73016.9|72996.9|73014.1|72994.1|216
1697055000000|2023-10-11 20:10:00|73014.2|72994.2|73009.2|72989.2|73015|72995|73008.8|72988.8|162
1697055300000|2023-10-11 20:15:00|73009.3|72989.3|73006.4|72986.4|73009.6|72989.6|73005.7|72985.7|133
1697055600000|2023-10-11 20:20:00|73006.3|72986.3|73009.3|72989.3|73009.6|72989.6|73004.5|72984.5|86
1697055900000|2023-10-11 20:25:00|73009.1|72989.1|73012.5|72992.5|73012.6|72992.6|73008.5|72988.5|100
1697056200000|2023-10-11 20:30:00|73012.6|72992.6|73017|72997|73017.5|72997.5|73012.6|72992.6|175
1697056500000|2023-10-11 20:35:00|73017.1|72997.1|73017.7|72997.7|73018|72998|73017.1|72997.1|171
1697056800000|2023-10-11 20:40:00|73017.6|72997.6|73018.9|72998.9|73019.2|72999.2|73017.6|72997.6|95
1697057100000|2023-10-11 20:45:00|73019.1|72999.1|73020|73000|73022|73002|73019.1|72999.1|125
1697057400000|2023-10-11 20:50:00|73020.4|73000.4|73020.2|73000.2|73020.5|73000.5|73019.5|72999.5|67
1697057700000|2023-10-11 20:55:00|73020.3|73000.3|73048.1|72977|73048.5|73001|73019.8|72975.4|247
1697058000000|2023-10-11 21:00:00|73048.9|72977.9|73050.3|72974.1|73056.5|72978.9|73048.9|72970.5|39
1697058300000|2023-10-11 21:05:00|73050.2|72974.5|73049.4|72976.7|73054.4|72977.2|73049.3|72973.2|50
1697058600000|2023-10-11 21:10:00|73048.8|72973.9|73053.8|72974.4|73056.4|72976.8|73048.8|72969|96
1697058900000|2023-10-11 21:15:00|73053.7|72976.4|73047.7|72978.7|73053.8|72978.8|73047.6|72973.3|84
1697059200000|2023-10-11 21:20:00|73047.5|72978.5|73050.4|72962.5|73052.1|72981.2|73047.2|72961.8|92
1697059500000|2023-10-11 21:25:00|73051.1|72962.4|73049.1|72962|73051.8|72964.6|73048.7|72961.4|71
1697059800000|2023-10-11 21:30:00|73049.2|72961.8|73048.2|72967.4|73049.2|72967.9|73046.3|72961.3|148
1697060100000|2023-10-11 21:35:00|73048.3|72967.2|73047.7|72964.3|73049.6|72967.4|73046.5|72963.3|132
1697060400000|2023-10-11 21:40:00|73047.8|72964|73047.2|72965.9|73050.6|72966.7|73045.5|72960.9|69
1697060700000|2023-10-11 21:45:00|73044.4|72965.1|73044|72965.3|73050|72968.3|73041.4|72963.9|171
1697061000000|2023-10-11 21:50:00|73044.1|72965.4|73043|72966.6|73046.5|72966.9|73042.7|72964.9|131
1697061300000|2023-10-11 21:55:00|73042.9|72966.5|73033.7|72969.8|73045.2|72970|73033.7|72960.7|145
1697061600000|2023-10-11 22:00:00|73031.9|72968.9|73036|72970.1|73044.5|72980.1|73031.9|72963.3|370
1697061900000|2023-10-11 22:05:00|73038|72969.3|73039.5|72973.1|73042|72978.4|73033.1|72966.1|264
1697062200000|2023-10-11 22:10:00|73038.8|72972.3|73036.6|72978.8|73039.1|72980.3|73029|72965.4|213
1697062500000|2023-10-11 22:15:00|73036|72978.5|73022.1|72981.8|73036|72986.1|73019.6|72978.5|279
1697062800000|2023-10-11 22:20:00|73022.2|72982.1|73017|72973.7|73024.7|72985.1|73016.9|72967.8|330
1697063100000|2023-10-11 22:25:00|73016.9|72974.3|73013|72960.6|73034.5|72980.3|73012.3|72954|315
1697063400000|2023-10-11 22:30:00|73012.8|72959.8|73006.9|72969.2|73018.5|72975.6|73003.7|72953.3|390
1697063700000|2023-10-11 22:35:00|73006.7|72969.1|73020.4|72971.8|73030.5|72987.1|73003.8|72960.7|373
1697064000000|2023-10-11 22:40:00|73018.7|72974.1|73019.8|72979.7|73026.8|72997.9|73016.4|72971.5|271
1697064300000|2023-10-11 22:45:00|73016.6|72984.4|73020.9|72971.2|73029.8|72985.4|73013.3|72947|358
1697064600000|2023-10-11 22:50:00|73021|72971.3|73021.2|72972.3|73023.2|72976.2|73018.6|72970.4|256
1697064900000|2023-10-11 22:55:00|73021.4|72971.6|73022.1|72975.5|73024.5|72976|73019.1|72971.2|171
1697065200000|2023-10-11 23:00:00|73018.9|72976|73023.3|72976.8|73029|72982.4|73018.4|72974.5|340
1697065500000|2023-10-11 23:05:00|73023|72976.6|73014.4|72972.4|73025|72976.6|73014.2|72971.1|418
1697065800000|2023-10-11 23:10:00|73015.6|72972.3|73015.9|72974.6|73025.1|72982|73014.2|72972.3|595
1697066100000|2023-10-11 23:15:00|73016.1|72976.3|73020.2|72981.5|73023.1|72983|73015.5|72974.7|604
1697066400000|2023-10-11 23:20:00|73020.1|72981.8|73022.6|72981.9|73026.4|72987.7|73018.9|72979.8|564
1697066700000|2023-10-11 23:25:00|73024|72981.8|73016.5|72976|73024.6|72984.8|73016.4|72973.8|370
1697067000000|2023-10-11 23:30:00|73016.2|72976.1|73010.7|72975.2|73020.4|72980.7|72995.3|72967.1|503
1697067300000|2023-10-11 23:35:00|73010.1|72975.1|73003.5|72983.5|73014.4|72985.8|73002.4|72972.4|551
1697067600000|2023-10-11 23:40:00|73003.9|72983.9|72994.1|72974.1|73009.6|72989.6|72990.8|72970.8|941
1697067900000|2023-10-11 23:45:00|72993.9|72973.9|73002.4|72982.4|73005|72985|72993.9|72973.9|821
1697068200000|2023-10-11 23:50:00|73001.7|72981.7|73010|72990|73015|72995|72999.4|72979.4|170
1697068500000|2023-10-11 23:55:00|73009.9|72989.9|73007.1|72987.1|73012.7|72992.7|73004.2|72984.2|184
1697068800000|2023-10-12 00:00:00|73007.2|72987.2|73000.1|72980.1|73011.1|72991.1|72993.1|72973.1|400
1697069100000|2023-10-12 00:05:00|72999.8|72979.8|72996.7|72976.7|73009|72989|72996.7|72976.7|339
1697069400000|2023-10-12 00:10:00|72996.8|72976.8|73012.9|72992.9|73015.1|72995.1|72996.8|72976.8|393
1697069700000|2023-10-12 00:15:00|73012.8|72992.8|73012.9|72992.9|73013.5|72993.5|73009|72989|245
1697070000000|2023-10-12 00:20:00|73013|72993|73002|72982|73013.2|72993.2|72999.7|72979.7|311
1697070300000|2023-10-12 00:25:00|73001.9|72981.9|72998.6|72978.6|73008.7|72988.7|72994.8|72974.8|257
1697070600000|2023-10-12 00:30:00|72998.4|72978.4|73007.2|72987.2|73007.3|72987.3|72997.9|72977.9|268
1697070900000|2023-10-12 00:35:00|73007.1|72987.1|72986.8|72966.8|73009.6|72989.6|72986.6|72966.6|299
1697071200000|2023-10-12 00:40:00|72987|72967|72989.1|72969.1|72990.1|72970.1|72985.1|72965.1|287
1697071500000|2023-10-12 00:45:00|72989|72969|72976.3|72956.3|72993.4|72973.4|72974.1|72956.3|370
1697071800000|2023-10-12 00:50:00|72976.6|72956.6|72978.4|72958.4|72989.5|72969.5|72973.9|72954.5|350
1697072100000|2023-10-12 00:55:00|72977.4|72957.4|72968.6|72948.6|72977.4|72957.4|72968.4|72948.4|319
1697072400000|2023-10-12 01:00:00|72968.7|72948.7|72977.8|72957.8|72978.4|72962.3|72965.2|72948.7|360
1697072700000|2023-10-12 01:05:00|72977.7|72957.7|72982.7|72972.7|72988.3|72973.7|72972.5|72956.2|385
1697073000000|2023-10-12 01:10:00|72982.6|72972.6|72981.3|72961.3|72987.7|72973|72976.2|72956.2|348
1697073300000|2023-10-12 01:15:00|72981.2|72961.2|72973.2|72953.2|72981.3|72961.7|72957.8|72945.7|503
1697073600000|2023-10-12 01:20:00|72973.4|72953.4|72961.2|72951.2|72976.8|72964.8|72955.8|72945.8|489
1697073900000|2023-10-12 01:25:00|72961.1|72951.1|72961.2|72951.2|72962.6|72952.6|72956.5|72946.5|400
1697074200000|2023-10-12 01:30:00|72963.2|72953.2|72961.5|72951.5|73012.8|72992.8|72961.3|72946.3|766
1697074500000|2023-10-12 01:35:00|72962.3|72952.3|72963.7|72953.7|72970.7|72958.6|72952.7|72938|651
1697074800000|2023-10-12 01:40:00|72963.5|72953.5|72973.4|72963.4|72983.6|72969.8|72961.3|72946.6|573
1697075100000|2023-10-12 01:45:00|72973.3|72963.3|72980.1|72970.1|72995.1|72976.5|72964.3|72954.3|533
1697075400000|2023-10-12 01:50:00|72980.2|72970.2|72973.1|72963.1|72982.3|72972.3|72972|72962|400
1697075700000|2023-10-12 01:55:00|72973.3|72963.3|72997.9|72987.9|72998.8|72988.8|72972.5|72962.5|477
1697076000000|2023-10-12 02:00:00|72998|72988|73001|72991|73002.9|72992.9|72988.8|72978.8|465
1697076300000|2023-10-12 02:05:00|73000.9|72990.9|72996|72986|73004.3|72994.3|72993.5|72983.5|502
1697076600000|2023-10-12 02:10:00|72996.1|72986.1|73008.5|72998.5|73009.7|72999.7|72992.6|72982.6|436
1697076900000|2023-10-12 02:15:00|73008.4|72998.4|73001.6|72991.6|73010|73000|72997.2|72987.2|366
1697077200000|2023-10-12 02:20:00|73001.7|72991.7|73021.4|73011.4|73031.1|73015.3|73000|72990|480
1697077500000|2023-10-12 02:25:00|73021.3|73011.3|73043.4|73033.4|73051.8|73036.4|73021.3|73008.7|559
1697077800000|2023-10-12 02:30:00|73043.2|73033.2|73025|73015|73043.8|73033.8|73020.7|73010.7|371
1697078100000|2023-10-12 02:35:00|73024.9|73014.9|73029.7|73019.7|73035.1|73025.1|73024.2|73014.2|333
1697078400000|2023-10-12 02:40:00|73030|73020|73032.9|73022.9|73035.4|73025.4|73027.3|73017.3|313
1697078700000|2023-10-12 02:45:00|73032.8|73022.8|73034.8|73024.8|73035.1|73025.1|73027.3|73017.3|357
1697079000000|2023-10-12 02:50:00|73034.9|73024.9|73029.2|73009.2|73040.6|73025.3|73029|73009|347
1697079300000|2023-10-12 02:55:00|73029.6|73009.6|73023.3|73013.3|73035.2|73025.2|73022.3|73009.6|454
1697079600000|2023-10-12 03:00:00|73023.5|73013.5|73023.9|73013.9|73033.1|73014.8|73022.2|73008.3|316
1697079900000|2023-10-12 03:05:00|73023.4|73013.4|73021.9|73011.9|73026|73016|73021.6|73011.6|290
1697080200000|2023-10-12 03:10:00|73022|73012|73023.9|73013.9|73034.7|73024.7|73021.4|73011.4|368
1697080500000|2023-10-12 03:15:00|73023.8|73013.8|73027.2|73017.2|73034.4|73024.4|73020.1|73010.1|314
1697080800000|2023-10-12 03:20:00|73027.3|73017.3|73023.1|73013.1|73036.5|73023.4|73021|73011|387
1697081100000|2023-10-12 03:25:00|73023.2|73013.2|73021.2|73011.2|73027.3|73017.3|73020|73010|423
1697081400000|2023-10-12 03:30:00|73021|73011|73016.4|73006.4|73022.3|73012.3|73010.8|73000.8|283
1697081700000|2023-10-12 03:35:00|73016.3|73006.3|73015.8|73005.8|73017.5|73007.5|73006.7|72996.7|332
1697082000000|2023-10-12 03:40:00|73015.9|73005.9|73012.7|73002.7|73019.7|73009.7|73010.8|73000.8|328
1697082300000|2023-10-12 03:45:00|73012.9|73002.9|73004.4|72994.4|73013.5|73003.5|73001.9|72991.9|292
1697082600000|2023-10-12 03:50:00|73004.3|72994.3|72996.8|72986.8|73004.5|72994.5|72995|72985|325
1697082900000|2023-10-12 03:55:00|72996.9|72986.9|72995.6|72985.6|72999.8|72989.8|72994|72984|249
1697083200000|2023-10-12 04:00:00|72995.5|72985.5|72993.9|72983.9|72997.9|72987.9|72992.8|72982.8|158
1697083500000|2023-10-12 04:05:00|72993.8|72983.8|72988.6|72978.6|72994|72984|72981.2|72971.2|208
1697083800000|2023-10-12 04:10:00|72988.7|72978.7|72989.4|72979.4|72999.9|72984.8|72986.7|72976.7|183
1697084100000|2023-10-12 04:15:00|72989.1|72979.1|72989.4|72979.4|72990.9|72980.9|72986.6|72976.6|206
1697084400000|2023-10-12 04:20:00|72989.5|72979.5|72993.4|72983.4|72996.5|72983.6|72988.3|72973.7|199
1697084700000|2023-10-12 04:25:00|72993.5|72983.5|72997.8|72987.8|72998.2|72988.2|72993.1|72983.1|196
1697085000000|2023-10-12 04:30:00|72997.7|72987.7|72980.8|72970.8|73006.3|72988.4|72980.4|72970.4|294
1697085300000|2023-10-12 04:35:00|72980.7|72970.7|72984.3|72964.3|72986|72970.9|72976.1|72964.2|153
1697085600000|2023-10-12 04:40:00|72984.4|72964.4|72986|72966|72988.5|72968.5|72984.4|72964.4|224
1697085900000|2023-10-12 04:45:00|72985.9|72965.9|72984|72974|72986|72975.9|72977.7|72965.8|233
1697086200000|2023-10-12 04:50:00|72983.9|72973.9|72987.2|72977.2|72990.9|72977.3|72981.5|72966.6|234
1697086500000|2023-10-12 04:55:00|72987.3|72977.3|72989.7|72979.7|72995.1|72985.1|72987|72977|288
1697086800000|2023-10-12 05:00:00|72989.6|72979.6|72988|72978|72991.3|72981.3|72985.5|72975.5|360
1697087100000|2023-10-12 05:05:00|72988.1|72978.1|72994.1|72974.1|72995.5|72978.7|72983.4|72972.5|290
1697087400000|2023-10-12 05:10:00|72994|72974|72986.4|72976.4|72996.1|72978|72984.6|72971.2|265
1697087700000|2023-10-12 05:15:00|72986.5|72976.5|72988.6|72978.6|72990.2|72980.2|72984.9|72974.9|223
1697088000000|2023-10-12 05:20:00|72988.7|72978.7|72996.3|72986.3|73001.3|72991.3|72988.5|72978.5|230
1697088300000|2023-10-12 05:25:00|72996.4|72986.4|72993.5|72983.5|73000.8|72990.8|72990.8|72978.5|335
1697088600000|2023-10-12 05:30:00|72993.6|72983.6|73005.7|72985.7|73005.8|72993.1|72993.6|72983.6|374
1697088900000|2023-10-12 05:35:00|73005.6|72985.6|73003.1|72993.1|73007|72995.6|72999|72982.7|396
1697089200000|2023-10-12 05:40:00|73003|72993|73005.2|72995.2|73015.9|73000.4|73001.3|72987.3|383
1697089500000|2023-10-12 05:45:00|73005.3|72995.3|72999|72989|73005.3|72995.3|72996.6|72986.6|248
1697089800000|2023-10-12 05:50:00|72998.9|72988.9|73000.7|72990.7|73001.7|72991.7|72994.3|72984.3|302
1697090100000|2023-10-12 05:55:00|73000.8|72990.8|73009|72999|73013|73003|72998.9|72988.9|478
1697090400000|2023-10-12 06:00:00|73008.8|72998.8|72985.6|72975.6|73011.1|73001.1|72984|72972.3|478
1697090700000|2023-10-12 06:05:00|72986.3|72976.3|72987.2|72977.2|73002|72992|72985.3|72975.3|545
1697091000000|2023-10-12 06:10:00|72987.6|72977.6|72985.1|72975.1|72991.9|72981.9|72982.8|72972.8|418
1697091300000|2023-10-12 06:15:00|72985|72975|72990.9|72980.9|72991.9|72981.9|72978.2|72968.2|464
1697091600000|2023-10-12 06:20:00|72990.8|72980.8|72992.9|72982.9|72995.9|72985.9|72986.7|72976.7|425
1697091900000|2023-10-12 06:25:00|72992.8|72982.8|72980.7|72970.7|72994|72984|72975.8|72965.8|463
1697092200000|2023-10-12 06:30:00|72980.8|72970.8|72978.4|72968.4|72984.2|72974.2|72976.3|72966.3|380
1697092500000|2023-10-12 06:35:00|72978.5|72968.5|72937.4|72927.4|72978.8|72968.8|72934.9|72924.9|601
1697092800000|2023-10-12 06:40:00|72937.2|72927.2|72910|72900|72939.4|72929.4|72900.6|72888.1|701
1697093100000|2023-10-12 06:45:00|72909.9|72899.9|72926.1|72916.1|72930.1|72920.1|72908.8|72898.8|534
1697093400000|2023-10-12 06:50:00|72926|72916|72935.9|72925.9|72940.1|72930.1|72925.7|72915.7|435
1697093700000|2023-10-12 06:55:00|72936.4|72926.4|72939.7|72929.7|72946.7|72932.3|72920|72910|564
1697094000000|2023-10-12 07:00:00|72939.8|72929.8|72950.1|72940.1|72954.2|72944.2|72939.7|72928.7|578
1697094300000|2023-10-12 07:05:00|72950.4|72940.4|72953.8|72943.8|72959.3|72949.3|72948.1|72938.1|511
1697094600000|2023-10-12 07:10:00|72953.7|72943.7|72958.5|72948.5|72961.6|72951.6|72949.2|72939.2|483
1697094900000|2023-10-12 07:15:00|72958.4|72948.4|72948.3|72938.3|72965.4|72955.4|72946.4|72936.4|629
1697095200000|2023-10-12 07:20:00|72948.2|72938.2|72950.9|72940.9|72955.3|72945.3|72946.7|72936.7|492
1697095500000|2023-10-12 07:25:00|72950.7|72940.7|72956.2|72946.2|72960.6|72950.6|72946|72936|440
1697095800000|2023-10-12 07:30:00|72956.1|72946.1|72957.5|72947.5|72965.6|72955.6|72955.7|72945.7|408
1697096100000|2023-10-12 07:35:00|72957.4|72947.4|72956.4|72946.4|72964.5|72954.5|72953.6|72943.6|326
1697096400000|2023-10-12 07:40:00|72956.5|72946.5|72966.1|72956.1|72967.6|72957.6|72955.9|72945.9|427
1697096700000|2023-10-12 07:45:00|72966.2|72956.2|72964.2|72954.2|72970.4|72960.4|72958.2|72948.2|397
1697097000000|2023-10-12 07:50:00|72964.3|72954.3|72974.2|72964.2|72978.3|72968.3|72962|72952|380
1697097300000|2023-10-12 07:55:00|72974.3|72964.3|72973.8|72963.8|72985.3|72975.3|72969.9|72959.9|437
1697097600000|2023-10-12 08:00:00|72973.7|72963.7|72974.6|72964.6|72983|72973|72970.6|72960.6|483
1697097900000|2023-10-12 08:05:00|72974.7|72964.7|72976.5|72966.5|72978.8|72968.8|72970|72960|514
1697098200000|2023-10-12 08:10:00|72976.7|72966.7|72983.1|72973.1|72989.5|72979.5|72976.7|72966.7|429
1697098500000|2023-10-12 08:15:00|72983|72973|72971.1|72961.1|72983|72973|72969|72959|451
1697098800000|2023-10-12 08:20:00|72970.7|72960.7|72963.1|72953.1|72970.7|72960.7|72962.6|72952.6|393
1697099100000|2023-10-12 08:25:00|72963.3|72953.3|72958.2|72948.2|72970.7|72960.7|72954.1|72944.1|449
1697099400000|2023-10-12 08:30:00|72959.3|72949.3|72976.7|72966.7|72981.2|72971.2|72952.2|72935.2|433
1697099700000|2023-10-12 08:35:00|72976.8|72966.8|72971|72961|72977.2|72967.2|72967.5|72957.5|340
1697100000000|2023-10-12 08:40:00|72971.2|72961.2|72967|72957|72977.7|72967.7|72966.3|72956.3|336
1697100300000|2023-10-12 08:45:00|72967.1|72957.1|72969.2|72959.2|72969.7|72959.7|72964.1|72954.1|332
1697100600000|2023-10-12 08:50:00|72969.1|72959.1|72970.6|72960.6|72981.8|72971.8|72968.3|72958.3|458
1697100900000|2023-10-12 08:55:00|72970.8|72960.8|72966.6|72956.6|72979|72969|72961|72951|470
1697101200000|2023-10-12 09:00:00|72966.4|72956.4|72986.7|72976.7|72990.4|72980.4|72965.9|72955.9|458
1697101500000|2023-10-12 09:05:00|72986.4|72976.4|72985.4|72975.4|72989|72979|72979.1|72969.1|460
1697101800000|2023-10-12 09:10:00|72985.5|72975.5|72985.7|72975.7|72992.6|72979.8|72983.5|72971.6|463
1697102100000|2023-10-12 09:15:00|72985.6|72975.6|72970.6|72960.6|72986.3|72975.9|72970.4|72960.4|467
1697102400000|2023-10-12 09:20:00|72970.5|72960.5|72986|72976|72986|72976|72967.6|72957.6|413
1697102700000|2023-10-12 09:25:00|72986.1|72976.1|72981.3|72971.3|72991.4|72981.4|72979.5|72969.5|471
1697103000000|2023-10-12 09:30:00|72981.2|72971.2|72978.9|72958.9|72984|72974|72973.2|72958.9|384
1697103300000|2023-10-12 09:35:00|72978.8|72958.8|72971.8|72961.8|72978.8|72966|72970.2|72958.5|347
1697103600000|2023-10-12 09:40:00|72971.9|72961.9|72983.7|72973.7|72987.8|72977.8|72971.8|72961.8|379
1697103900000|2023-10-12 09:45:00|72983.8|72973.8|72981.4|72971.4|72985|72975|72976.8|72966.8|374
1697104200000|2023-10-12 09:50:00|72981.5|72971.5|72978.3|72968.3|72982.9|72972.9|72976.9|72966.9|249
1697104500000|2023-10-12 09:55:00|72978.2|72968.2|72985.7|72975.7|72988.6|72978.6|72978.2|72968.2|349
1697104800000|2023-10-12 10:00:00|72985.8|72975.8|72979.7|72969.7|72989.6|72979.6|72978.1|72968.1|374
1697105100000|2023-10-12 10:05:00|72979.8|72969.8|72982.1|72972.1|72982.1|72972.1|72971.8|72959.1|369
1697105400000|2023-10-12 10:10:00|72982|72972|72974.6|72964.6|72982.7|72972.7|72970.4|72960.4|265
1697105700000|2023-10-12 10:15:00|72974.5|72964.5|72971.6|72961.6|72978.7|72968.7|72968|72958|329
1697106000000|2023-10-12 10:20:00|72971.5|72961.5|72964|72954|72972.3|72962.3|72962.5|72952.5|244
1697106300000|2023-10-12 10:25:00|72964.1|72954.1|72971.5|72961.5|72975|72965|72963.9|72953.9|233
1697106600000|2023-10-12 10:30:00|72971.4|72961.4|72963.2|72953.2|72971.4|72961.4|72961.3|72951.3|255
1697106900000|2023-10-12 10:35:00|72963.1|72953.1|72958.5|72948.5|72963.1|72953.1|72956.2|72946.2|279
1697107200000|2023-10-12 10:40:00|72958.4|72948.4|72953|72943|72966.1|72956.1|72952.2|72937.9|370
1697107500000|2023-10-12 10:45:00|72953.1|72943.1|72945.4|72935.4|72955.8|72945.8|72944.1|72934.1|306
1697107800000|2023-10-12 10:50:00|72945.2|72935.2|72951|72941|72952.2|72942.2|72943|72933|332
1697108100000|2023-10-12 10:55:00|72951.1|72941.1|72958.8|72948.8|72959|72949|72947.5|72930.8|400
1697108400000|2023-10-12 11:00:00|72958.7|72948.7|72957.5|72947.5|72960.2|72950.2|72954.3|72944.3|377
1697108700000|2023-10-12 11:05:00|72957.6|72947.6|72967.1|72957.1|72969.2|72959.2|72957.6|72947.6|436
1697109000000|2023-10-12 11:10:00|72967.2|72957.2|72960.9|72950.9|72968.4|72958.4|72956.6|72946.6|407
1697109300000|2023-10-12 11:15:00|72961|72951|72961.6|72951.6|72965.2|72955.2|72957|72947|361
1697109600000|2023-10-12 11:20:00|72961.7|72951.7|72958.1|72948.1|72963.9|72953.9|72957.9|72947.9|337
1697109900000|2023-10-12 11:25:00|72958|72948|72953.3|72943.3|72959.3|72949.3|72950.8|72940.8|301
1697110200000|2023-10-12 11:30:00|72953.2|72943.2|72961.2|72951.2|72963.6|72953.6|72953.1|72943.1|286
1697110500000|2023-10-12 11:35:00|72961.3|72951.3|72969.4|72959.4|72972.4|72962.4|72955.8|72945.8|398
1697110800000|2023-10-12 11:40:00|72969.6|72959.6|72968.8|72958.8|72973.7|72963.7|72965.4|72955.4|512
1697111100000|2023-10-12 11:45:00|72968.5|72958.5|72966.4|72956.4|72973.3|72963.3|72957.9|72947.9|524
1697111400000|2023-10-12 11:50:00|72966.2|72956.2|72993.4|72973.4|72993.5|72978.1|72964.5|72954.5|455
1697111700000|2023-10-12 11:55:00|72993.5|72973.5|72975.2|72965.2|72995.3|72978.8|72968.8|72957.5|513
1697112000000|2023-10-12 12:00:00|72975.1|72965.1|72969.2|72959.2|72979.5|72969.5|72968.5|72958.5|551
1697112300000|2023-10-12 12:05:00|72968.9|72958.9|72959.4|72949.4|72973|72963|72958.7|72948.7|479
1697112600000|2023-10-12 12:10:00|72959.3|72949.3|72964.5|72944.5|72968.5|72958.5|72955.1|72941.7|566
1697112900000|2023-10-12 12:15:00|72964.4|72944.4|72958.9|72938.9|72968.9|72955.2|72953.7|72938.9|643
1697113200000|2023-10-12 12:20:00|72959|72939|72945.2|72935.2|72964.1|72944.1|72944.1|72927.9|585
1697113500000|2023-10-12 12:25:00|72944.9|72934.9|72937.6|72898.3|72946.2|72935|72926.2|72898.3|555
1697113800000|2023-10-12 12:30:00|72937.8|72898.5|72992.1|72972.1|73008.1|72988.1|72937.7|72897|1038
1697114100000|2023-10-12 12:35:00|72992.4|72972.4|73005.6|72985.6|73011.7|72995.2|72984.5|72972.4|935
1697114400000|2023-10-12 12:40:00|73006|72986|72995.4|72985.4|73030|73011.8|72995.4|72985.4|849
1697114700000|2023-10-12 12:45:00|72994.1|72984.1|72980.2|72970.2|72996.6|72986.6|72974.2|72964.2|793
1697115000000|2023-10-12 12:50:00|72979.7|72969.7|72992.9|72982.9|72999.2|72988.2|72969.1|72954.6|751
1697115300000|2023-10-12 12:55:00|72991.8|72981.8|73004.2|72994.2|73005.2|72995.2|72986.3|72976.3|641
1697115600000|2023-10-12 13:00:00|73004.1|72994.1|73001.2|72991.2|73018.4|73008.4|72999|72989|866
1697115900000|2023-10-12 13:05:00|73001.1|72991.1|73016.4|73006.4|73027.3|73013.7|72995.8|72985.8|805
1697116200000|2023-10-12 13:10:00|73016.5|73006.5|73014.8|73004.8|73024.6|73014.5|73005.1|72992.2|802
1697116500000|2023-10-12 13:15:00|73014.9|73004.9|73011.4|73001.4|73023.2|73008.9|73002.3|72989.4|721
1697116800000|2023-10-12 13:20:00|73011.2|73001.2|73013.4|73003.4|73023.8|73013.8|73001.7|72991.7|651
1697117100000|2023-10-12 13:25:00|73012.8|73002.8|73033.3|73013.3|73034.2|73018.4|73011.5|73001.5|636
1697117400000|2023-10-12 13:30:00|73033.2|73013.2|73047.6|73037.6|73053.5|73039.6|73012.4|73002.4|791
1697117700000|2023-10-12 13:35:00|73047.4|73037.4|73052.2|73042.2|73052.2|73042.2|73035.2|73025.2|711
1697118000000|2023-10-12 13:40:00|73052.3|73042.3|73077.1|73067.1|73077.1|73067.1|73049.4|73039.4|722
1697118300000|2023-10-12 13:45:00|73077.2|73067.2|73078.8|73068.8|73084.3|73074.3|73067.4|73057.4|648
1697118600000|2023-10-12 13:50:00|73079|73069|73086.3|73066.3|73087.4|73070.7|73059.1|73049.1|695
1697118900000|2023-10-12 13:55:00|73086.2|73066.2|73091.7|73081.7|73108.6|73093|73081.4|73064.7|752
1697119200000|2023-10-12 14:00:00|73092.3|73082.3|73091.2|73071.2|73108.5|73098.5|73086.5|73070.9|682
1697119500000|2023-10-12 14:05:00|73091.1|73071.1|73054.8|73044.8|73093.5|73073.5|73052.4|73042.4|666
1697119800000|2023-10-12 14:10:00|73054.7|73044.7|73047.9|73037.9|73058.8|73048.8|73044.8|73034.8|607
1697120100000|2023-10-12 14:15:00|73048.2|73038.2|73052.5|73042.5|73057.8|73047.8|73046.4|73036.4|596
1697120400000|2023-10-12 14:20:00|73052.7|73042.7|73048.3|73038.3|73054.1|73043.9|73043.8|73026.8|537
1697120700000|2023-10-12 14:25:00|73048.2|73038.2|73068.7|73058.7|73073.3|73063.3|73048.2|73038.2|470
1697121000000|2023-10-12 14:30:00|73068.8|73058.8|73080.8|73070.8|73087.7|73077.7|73065.1|73055.1|646
1697121300000|2023-10-12 14:35:00|73080.4|73070.4|73068.2|73058.2|73080.4|73070.4|73058|73048|656
1697121600000|2023-10-12 14:40:00|73068.1|73058.1|73095.7|73075.7|73095.7|73075.7|73053.7|73043.7|616
1697121900000|2023-10-12 14:45:00|73096.1|73076.1|73100.6|73080.6|73105.2|73085.2|73082.6|73066.3|668
1697122200000|2023-10-12 14:50:00|73100.5|73080.5|73093.2|73083.2|73101|73085.8|73088.3|73073.7|605
1697122500000|2023-10-12 14:55:00|73093.1|73083.1|73085.6|73075.6|73093.3|73083.3|73084.5|73074.5|482
1697122800000|2023-10-12 15:00:00|73085.4|73075.4|73094.2|73084.2|73096.1|73086.1|73080|73070|592
1697123100000|2023-10-12 15:05:00|73094.3|73084.3|73095.5|73085.5|73104.4|73093.7|73089.3|73079.3|560
1697123400000|2023-10-12 15:10:00|73095.6|73085.6|73089.2|73079.2|73101.3|73091.3|73082.9|73072.9|505
1697123700000|2023-10-12 15:15:00|73089.3|73079.3|73098.6|73088.6|73102.5|73092.5|73089.1|73079.1|473
1697124000000|2023-10-12 15:20:00|73098.5|73088.5|73112.7|73102.7|73117.6|73103.3|73094.6|73084.6|484
1697124300000|2023-10-12 15:25:00|73112.8|73102.8|73109|73099|73114.3|73104.3|73099|73089|494
1697124600000|2023-10-12 15:30:00|73109.1|73099.1|73098.9|73088.9|73114.5|73104.5|73098.4|73088.4|476
1697124900000|2023-10-12 15:35:00|73098.8|73088.8|73097.8|73077.8|73103|73091.4|73093.2|73076.9|434
1697125200000|2023-10-12 15:40:00|73097.9|73077.9|73102.4|73082.4|73106.6|73089|73091.4|73077.3|403
1697125500000|2023-10-12 15:45:00|73102.5|73082.5|73117.1|73097.1|73117.5|73097.6|73100|73080|475
1697125800000|2023-10-12 15:50:00|73117.3|73097.3|73088.1|73078.1|73119.2|73099.2|73087.3|73077.3|487
1697126100000|2023-10-12 15:55:00|73088.5|73078.5|73091.9|73081.9|73105.1|73087.6|73088.5|73078.5|396
1697126400000|2023-10-12 16:00:00|73091.8|73081.8|73091.4|73081.4|73095.2|73085.2|73082.1|73072.1|519
1697126700000|2023-10-12 16:05:00|73091.3|73081.3|73089.6|73079.6|73094.9|73084.9|73085.5|73075.5|424
1697127000000|2023-10-12 16:10:00|73089.5|73079.5|73086.4|73076.4|73091.2|73081.2|73085.1|73075.1|277
1697127300000|2023-10-12 16:15:00|73086.5|73076.5|73081.5|73071.5|73087.6|73077.6|73079.2|73069.2|394
1697127600000|2023-10-12 16:20:00|73081.6|73071.6|73087.7|73067.7|73091.6|73078.3|73068.8|73057.6|559
1697127900000|2023-10-12 16:25:00|73087.6|73067.6|73088|73068|73095.1|73075.1|73076.1|73060.7|488
1697128200000|2023-10-12 16:30:00|73087.9|73067.9|73080.1|73070.1|73088.1|73072.4|73071|73058.8|471
1697128500000|2023-10-12 16:35:00|73079.9|73069.9|73077.5|73067.5|73087.6|73070.6|73075.1|73056.3|433
1697128800000|2023-10-12 16:40:00|73078|73068|73088|73068|73093.3|73073.3|73070|73058.7|450
1697129100000|2023-10-12 16:45:00|73087.6|73067.6|73088.3|73068.3|73093.3|73077.5|73083.4|73065.7|474
1697129400000|2023-10-12 16:50:00|73088.1|73068.1|73089.2|73069.2|73093.4|73078.1|73075.4|73060|536
1697129700000|2023-10-12 16:55:00|73089.3|73069.3|73082|73072|73094.7|73079.1|73079.1|73066.3|507
1697130000000|2023-10-12 17:00:00|73081.9|73071.9|73096.1|73076.1|73111.7|73091.7|73075.1|73062.4|695
1697130300000|2023-10-12 17:05:00|73096.4|73076.4|73105|73095|73113.2|73098.8|73087.3|73073.5|666
1697130600000|2023-10-12 17:10:00|73105.2|73095.2|73102.7|73092.7|73116.1|73097.6|73098.3|73081.7|674
1697130900000|2023-10-12 17:15:00|73102.6|73092.6|73097.4|73077.4|73110.3|73098.2|73090.7|73074.9|604
1697131200000|2023-10-12 17:20:00|73097.5|73077.5|73094.7|73074.7|73098.6|73078.6|73090|73070|534
1697131500000|2023-10-12 17:25:00|73094.8|73074.8|73096.5|73086.5|73103.8|73086.9|73093.1|73073.1|566
1697131800000|2023-10-12 17:30:00|73097.6|73087.6|73110.6|73090.6|73113.3|73093.3|73096.9|73076.9|622
1697132100000|2023-10-12 17:35:00|73110.3|73090.3|73118.2|73098.2|73118.4|73103.8|73106.4|73090.1|559
1697132400000|2023-10-12 17:40:00|73117.5|73097.5|73112.5|73102.5|73117.5|73103|73105.2|73090.2|536
1697132700000|2023-10-12 17:45:00|73112.7|73102.7|73111.5|73101.5|73114.1|73104.1|73107.4|73097.4|444
1697133000000|2023-10-12 17:50:00|73111.4|73101.4|73128.9|73108.9|73129.3|73109.3|73111.4|73101.4|393
1697133300000|2023-10-12 17:55:00|73128.8|73108.8|73127.4|73107.4|73130.3|73110.3|73120.1|73100.1|391
1697133600000|2023-10-12 18:00:00|73127.3|73107.3|73129.9|73119.9|73140.7|73120.7|73124.4|73104.4|452
1697133900000|2023-10-12 18:05:00|73129.7|73119.7|73138.3|73118.3|73138.5|73123.5|73125.9|73113.5|401
1697134200000|2023-10-12 18:10:00|73138.2|73118.2|73130.9|73120.9|73138.3|73125.7|73130.3|73116.7|366
1697134500000|2023-10-12 18:15:00|73131.2|73121.2|73132.6|73122.6|73137.7|73125.5|73129.7|73114.9|290
1697134800000|2023-10-12 18:20:00|73132.7|73122.7|73105.4|73095.4|73132.7|73122.7|73104.8|73094.8|443
1697135100000|2023-10-12 18:25:00|73105.5|73095.5|73097.5|73077.5|73106.7|73095.9|73093|73073|529
1697135400000|2023-10-12 18:30:00|73098.1|73078.1|73102|73082|73105.9|73090.4|73093.6|73075.6|408
1697135700000|2023-10-12 18:35:00|73102.1|73082.1|73105.7|73095.7|73109.2|73098.8|73099.4|73082.1|344
1697136000000|2023-10-12 18:40:00|73105.6|73095.6|73103.4|73093.4|73111.9|73097|73101.8|73090.1|370
1697136300000|2023-10-12 18:45:00|73103.5|73093.5|73107.7|73097.7|73114.2|73104.2|73100|73090|358
1697136600000|2023-10-12 18:50:00|73107.8|73097.8|73114.2|73104.2|73114.7|73104.7|73106.6|73096.6|376
1697136900000|2023-10-12 18:55:00|73114.3|73104.3|73120.6|73110.6|73124.1|73114.1|73114.2|73104.2|401
1697137200000|2023-10-12 19:00:00|73120.4|73110.4|73123.8|73103.8|73128.4|73113.2|73115.6|73101.9|449
1697137500000|2023-10-12 19:05:00|73123.9|73103.9|73118.8|73098.8|73129.4|73112.2|73109.9|73097.8|437
1697137800000|2023-10-12 19:10:00|73118.7|73098.7|73120.2|73100.2|73122.3|73102.3|73118.2|73098.2|409
1697138100000|2023-10-12 19:15:00|73120.3|73100.3|73109.3|73099.3|73123.3|73106.7|73109.1|73098.5|364
1697138400000|2023-10-12 19:20:00|73109.2|73099.2|73113.2|73103.2|73117.4|73103.2|73108.5|73088.5|432
1697138700000|2023-10-12 19:25:00|73113.5|73103.5|73114.1|73094.1|73119.5|73103.8|73110.8|73094.1|578
1697139000000|2023-10-12 19:30:00|73114.3|73094.3|73115.1|73095.1|73116.6|73100.9|73107.3|73090.2|604
1697139300000|2023-10-12 19:35:00|73115|73095|73111.7|73091.7|73116.2|73096.2|73110.9|73090.9|405
1697139600000|2023-10-12 19:40:00|73111.8|73091.8|73111.6|73091.6|73115.5|73095.5|73106.3|73086.3|383
1697139900000|2023-10-12 19:45:00|73111.5|73091.5|73111.5|73091.5|73117.5|73097.5|73106.7|73089.8|432
1697140200000|2023-10-12 19:50:00|73111.4|73091.4|73112.5|73092.5|73112.8|73092.8|73107.5|73087.5|389
1697140500000|2023-10-12 19:55:00|73112.7|73092.7|73114.8|73094.8|73117.3|73097.3|73111.9|73091.9|346
1697140800000|2023-10-12 20:00:00|73114.9|73094.9|73119.4|73099.4|73119.5|73099.5|73114.3|73094.3|299
1697141100000|2023-10-12 20:05:00|73119.3|73099.3|73118.8|73098.8|73120.5|73100.5|73118.8|73098.8|237
1697141400000|2023-10-12 20:10:00|73118.7|73098.7|73121.3|73101.3|73121.9|73101.9|73118.2|73098.2|141
1697141700000|2023-10-12 20:15:00|73121.8|73101.8|73116.9|73096.9|73121.8|73101.8|73115.6|73095.6|121
1697142000000|2023-10-12 20:20:00|73117|73097|73116.1|73096.1|73117.3|73097.3|73114.7|73094.7|138
1697142300000|2023-10-12 20:25:00|73116|73096|73115.1|73095.1|73116.7|73096.7|73114.2|73094.2|136
1697142600000|2023-10-12 20:30:00|73114.8|73094.8|73113.2|73093.2|73115.2|73095.2|73113.1|73093.1|72
1697142900000|2023-10-12 20:35:00|73113|73093|73116.7|73096.7|73116.7|73096.7|73111.8|73091.8|99
1697143200000|2023-10-12 20:40:00|73116.8|73096.8|73115.3|73095.3|73117.1|73097.1|73113.3|73093.3|107
1697143500000|2023-10-12 20:45:00|73115.5|73095.5|73112.9|73092.9|73115.8|73095.8|73111.8|73091.8|158
1697143800000|2023-10-12 20:50:00|73112.8|73092.8|73111.1|73091.1|73113.3|73093.3|73110.3|73090.3|204
1697144100000|2023-10-12 20:55:00|73111|73091|73118.1|73080.1|73118.1|73092.9|73110.1|73079.6|157
1697144400000|2023-10-12 21:00:00|73120.8|73077.2|73119.3|73070.9|73125.7|73079.5|73115.1|73063.4|818
1697144700000|2023-10-12 21:05:00|73119.4|73073.5|73123.1|73071.1|73124.1|73073.9|73114.4|73067.3|938
1697145000000|2023-10-12 21:10:00|73125.1|73069.2|73123|73069|73135|73071.4|73120.5|73062.9|90
1697145300000|2023-10-12 21:15:00|73123.1|73069.3|73125|73068.8|73125.2|73069.3|73123|73068.5|85
1697145600000|2023-10-12 21:20:00|73125.1|73069|73124.8|73069.7|73126.2|73070.6|73123.4|73068|88
1697145900000|2023-10-12 21:25:00|73124.6|73069.6|73124.3|73069.4|73126.5|73070.1|73124.1|73069|104
1697146200000|2023-10-12 21:30:00|73125.3|73069|73121.5|73071.9|73125.6|73072.2|73121.4|73067.5|178
1697146500000|2023-10-12 21:35:00|73121.7|73069.7|73121.1|73069.6|73122.6|73072.3|73120.5|73069.5|129
1697146800000|2023-10-12 21:40:00|73121.2|73069.7|73122.4|73068.4|73122.5|73070.1|73120.2|73065.4|145
1697147100000|2023-10-12 21:45:00|73121.1|73069.3|73123.1|73066.3|73123.3|73070.3|73117.5|73066.2|211
1697147400000|2023-10-12 21:50:00|73123.3|73066.4|73123|73066.8|73124.2|73067.5|73122.4|73065.5|229
1697147700000|2023-10-12 21:55:00|73123.4|73067|73120.8|73070|73123.9|73070.6|73120.4|73066.2|212
1697148000000|2023-10-12 22:00:00|73121.2|73070.5|73123.4|73072.2|73125.4|73077.6|73115.3|73063.5|392
1697148300000|2023-10-12 22:05:00|73124.2|73072.3|73117.1|73077.6|73124.3|73079.5|73116.5|73071.4|202
1697148600000|2023-10-12 22:10:00|73120.7|73072.9|73117.7|73074.1|73124|73078.8|73114.7|73071.1|268
1697148900000|2023-10-12 22:15:00|73117.6|73074|73113.2|73074.9|73117.7|73080.5|73112.4|73072|356
1697149200000|2023-10-12 22:20:00|73113.4|73074.8|73113|73076|73117.5|73079.7|73112.6|73072.8|345
1697149500000|2023-10-12 22:25:00|73113.1|73076.5|73111.9|73077.6|73114.4|73077.9|73111.8|73074.5|259
1697149800000|2023-10-12 22:30:00|73111.8|73077.3|73115.7|73074.8|73116.6|73079|73111.8|73074.2|280
1697150100000|2023-10-12 22:35:00|73115.8|73074.9|73110.6|73077|73117.2|73078|73110.6|73073.9|267
1697150400000|2023-10-12 22:40:00|73110.7|73076.9|73113.3|73075.2|73115.8|73087.3|73103.8|73074.8|282
1697150700000|2023-10-12 22:45:00|73113.4|73074.9|73114.1|73075.2|73116.6|73077.6|73111.6|73073.2|136
1697151000000|2023-10-12 22:50:00|73114|73075.3|73116.9|73073.9|73117.4|73077.9|73112.7|73073.2|145
1697151300000|2023-10-12 22:55:00|73116.8|73073.7|73113.3|73075.5|73116.8|73077.8|73112.1|73073.2|196
1697151600000|2023-10-12 23:00:00|73112.8|73075.8|73112.8|73074.1|73114.9|73076|73110.6|73072.3|399
1697151900000|2023-10-12 23:05:00|73112.7|73074|73111|73078.7|73114.4|73078.7|73109|73073.1|475
1697152200000|2023-10-12 23:10:00|73110.9|73078.6|73110.1|73076.2|73113.7|73087.2|73105.1|73073.9|413
1697152500000|2023-10-12 23:15:00|73110.2|73075.8|73108.8|73073.9|73110.4|73076|73106.4|73072.8|466
1697152800000|2023-10-12 23:20:00|73108.7|73073.7|73110.9|73074.5|73112.9|73075.3|73107.7|73071.6|394
1697153100000|2023-10-12 23:25:00|73110.8|73074.6|73112.9|73074.6|73114.3|73077.6|73110.4|73072.3|449
1697153400000|2023-10-12 23:30:00|73112.8|73074.7|73112.2|73075.4|73113.8|73076.2|73110.5|73073|398
1697153700000|2023-10-12 23:35:00|73112.1|73075.5|73111.5|73075.8|73114|73076.2|73110.9|73074.3|290
1697154000000|2023-10-12 23:40:00|73111.6|73075.7|73100.2|73080.2|73114.2|73090.6|73095.7|73075.2|603
1697154300000|2023-10-12 23:45:00|73100.1|73080.1|73104.7|73084.7|73118.1|73098.1|73098.9|73078.9|430
1697154600000|2023-10-12 23:50:00|73104.9|73084.9|73108.2|73088.2|73108.5|73088.5|73104.4|73084.4|217
1697154900000|2023-10-12 23:55:00|73108.3|73088.3|73106.6|73086.6|73108.4|73088.4|73096.4|73076.4|255
1697155200000|2023-10-13 00:00:00|73106.7|73086.7|73098.9|73078.9|73110.2|73090.2|73097.1|73077.1|516
1697155500000|2023-10-13 00:05:00|73099|73079|73096.4|73076.4|73103.3|73083.3|73090.8|73070.8|391
1697155800000|2023-10-13 00:10:00|73096.3|73076.3|73102|73082|73107.4|73087.4|73096.3|73076.3|344
1697156100000|2023-10-13 00:15:00|73101.8|73081.8|73093.3|73073.3|73106.6|73086.6|73093.2|73073.2|347
1697156400000|2023-10-13 00:20:00|73093.4|73073.4|73100.2|73080.2|73100.5|73080.5|73085.6|73069.6|295
1697156700000|2023-10-13 00:25:00|73100.1|73080.1|73095.6|73075.6|73106.1|73086.1|73085.8|73071.2|322
1697157000000|2023-10-13 00:30:00|73095.7|73075.7|73099.2|73079.2|73101.1|73085.5|73091.7|73075.1|354
1697157300000|2023-10-13 00:35:00|73099.3|73079.3|73087.8|73067.8|73100.8|73083.7|73087.8|73067.8|398
1697157600000|2023-10-13 00:40:00|73087.7|73067.7|73089.4|73069.4|73094.2|73074.2|73087.6|73067.6|301
1697157900000|2023-10-13 00:45:00|73089.3|73069.3|73071.6|73051.6|73089.4|73069.4|73071.3|73051.3|394
1697158200000|2023-10-13 00:50:00|73071.5|73051.5|73071.5|73051.5|73074.9|73054.9|73067|73047|412
1697158500000|2023-10-13 00:55:00|73068.3|73048.3|73065.4|73055.4|73078.7|73058.7|73065.3|73047|398
1697158800000|2023-10-13 01:00:00|73065.3|73055.3|73084.2|73074.2|73088.5|73075.1|73065.2|73055.2|509
1697159100000|2023-10-13 01:05:00|73084.1|73074.1|73082.3|73072.3|73092|73078.1|73078.3|73061.7|453
1697159400000|2023-10-13 01:10:00|73082.5|73072.5|73094.7|73074.7|73099|73079|73080.6|73067.7|463
1697159700000|2023-10-13 01:15:00|73094.8|73074.8|73056.3|73046.3|73095.4|73075.4|73056.3|73038.6|671
1697160000000|2023-10-13 01:20:00|73056.2|73046.2|73067.6|73057.6|73077.6|73062.7|73052.9|73038|505
1697160300000|2023-10-13 01:25:00|73067.8|73057.8|73077.9|73057.9|73087.9|73067.9|73067.1|73051.1|438
1697160600000|2023-10-13 01:30:00|73077.7|73057.7|73084|73064|73148.1|73128.1|73071.6|73051.6|773
1697160900000|2023-10-13 01:35:00|73084.2|73064.2|73115.9|73095.9|73118.6|73102.5|73084.2|73064.2|694
1697161200000|2023-10-13 01:40:00|73116|73096|73086.4|73076.4|73117.1|73097.1|73085.9|73075.9|550
1697161500000|2023-10-13 01:45:00|73086.5|73076.5|73091.2|73081.2|73111.7|73094.8|73086.5|73075.2|602
1697161800000|2023-10-13 01:50:00|73091.3|73081.3|73094.2|73084.2|73098.3|73088.3|73083.8|73073.8|447
1697162100000|2023-10-13 01:55:00|73094|73084|73073.6|73063.6|73094|73084|73069.1|73056|493
1697162400000|2023-10-13 02:00:00|73073.7|73063.7|73090.7|73080.7|73095.7|73085.7|73073.6|73063.6|422
1697162700000|2023-10-13 02:05:00|73090.6|73080.6|73055|73035|73090.7|73080.7|73019.7|72999.7|850
1697163000000|2023-10-13 02:10:00|73055.1|73035.1|73065.5|73045.5|73069.9|73054.5|73055|73035|626
1697163300000|2023-10-13 02:15:00|73065.9|73045.9|73042.8|73032.8|73067.1|73050.1|73030.3|73020.3|570
1697163600000|2023-10-13 02:20:00|73042.9|73032.9|73051.8|73041.8|73054.3|73044.3|73041.1|73031.1|436
1697163900000|2023-10-13 02:25:00|73051.7|73041.7|73052.3|73042.3|73054.7|73044.7|73043.6|73033.6|379
1697164200000|2023-10-13 02:30:00|73052.4|73042.4|73052.7|73042.7|73054.2|73044.2|73047.3|73037.3|307
1697164500000|2023-10-13 02:35:00|73052.8|73042.8|73054.8|73044.8|73054.9|73044.9|73050.8|73040.8|350
1697164800000|2023-10-13 02:40:00|73054.7|73044.7|73054.7|73044.7|73066|73056|73054.3|73044.3|433
1697165100000|2023-10-13 02:45:00|73054.8|73044.8|73054.7|73044.7|73058.7|73048.7|73047.9|73037.9|332
1697165400000|2023-10-13 02:50:00|73054.8|73044.8|73057.3|73047.3|73058.8|73048.8|73054.8|73044.8|306
1697165700000|2023-10-13 02:55:00|73057.4|73047.4|73073.6|73053.6|73074.2|73063.8|73057.1|73047.1|377
1697166000000|2023-10-13 03:00:00|73073.5|73053.5|73065.4|73055.4|73073.7|73058.1|73061.7|73050.7|351
1697166300000|2023-10-13 03:05:00|73065.6|73055.6|73063.8|73043.8|73074.8|73064.8|73054.2|73035.9|393
1697166600000|2023-10-13 03:10:00|73063.9|73043.9|73097.8|73077.8|73102.2|73082.2|73063.9|73043.9|439
1697166900000|2023-10-13 03:15:00|73098.2|73078.2|73092.6|73082.6|73098.2|73087.9|73085.9|73075.5|441
1697167200000|2023-10-13 03:20:00|73092.7|73082.7|73097.2|73077.2|73102.8|73089.3|73090.3|73077.2|407
1697167500000|2023-10-13 03:25:00|73097.1|73077.1|73093.7|73083.7|73104.7|73089.7|73092|73077|344
1697167800000|2023-10-13 03:30:00|73093.6|73083.6|73089.4|73079.4|73096.2|73085.9|73086.2|73071|381
1697168100000|2023-10-13 03:35:00|73089.1|73079.1|73084.4|73074.4|73091.9|73081.9|73081.3|73071.3|366
1697168400000|2023-10-13 03:40:00|73084.3|73074.3|73083.6|73073.6|73091.7|73081.7|73082.6|73072.6|303
1697168700000|2023-10-13 03:45:00|73083.5|73073.5|73083.8|73073.8|73085.2|73075.2|73080.4|73070.4|271
1697169000000|2023-10-13 03:50:00|73083.9|73073.9|73085.5|73075.5|73091.3|73081.3|73080.5|73070.5|244
1697169300000|2023-10-13 03:55:00|73085.6|73075.6|73075.8|73065.8|73087.8|73077.8|73071.6|73061.6|324
1697169600000|2023-10-13 04:00:00|73075.7|73065.7|73081.6|73061.6|73083.1|73069.6|73069.1|73059.1|368
1697169900000|2023-10-13 04:05:00|73081.5|73061.5|73071.3|73061.3|73084.4|73069.8|73070.8|73060.8|311
1697170200000|2023-10-13 04:10:00|73071.1|73061.1|73072.9|73062.9|73079.3|73069.3|73070.7|73060.7|337
1697170500000|2023-10-13 04:15:00|73072.8|73062.8|73072.2|73062.2|73073.5|73063.5|73070.6|73060.6|196
1697170800000|2023-10-13 04:20:00|73072.3|73062.3|73072.1|73062.1|73073.4|73063.4|73071.2|73061.2|255
1697171100000|2023-10-13 04:25:00|73072|73062|73072.5|73062.5|73073.8|73063.8|73070.7|73060.7|242
1697171400000|2023-10-13 04:30:00|73072.6|73062.6|73072.9|73062.9|73075|73065|73072.1|73062.1|235
1697171700000|2023-10-13 04:35:00|73072.8|73062.8|73073.2|73063.2|73078.2|73068.2|73071.2|73061.2|242
1697172000000|2023-10-13 04:40:00|73073.1|73063.1|73074.6|73064.6|73076.5|73066.5|73071.7|73061.7|277
1697172300000|2023-10-13 04:45:00|73074.7|73064.7|73072|73062|73074.8|73064.8|73066.2|73056.2|345
1697172600000|2023-10-13 04:50:00|73072.1|73062.1|73072.4|73062.4|73073|73063|73068.1|73058.1|358
1697172900000|2023-10-13 04:55:00|73072.5|73062.5|73076|73066|73079|73069|73072.2|73062.2|374
1697173200000|2023-10-13 05:00:00|73075.9|73065.9|73069.9|73059.9|73076.3|73066.3|73067.7|73057.7|448
1697173500000|2023-10-13 05:05:00|73070|73060|73070.9|73060.9|73077.3|73067.3|73069.7|73059.7|381
1697173800000|2023-10-13 05:10:00|73071|73061|73066.8|73046.8|73080.4|73065.3|73062.6|73046|425
1697174100000|2023-10-13 05:15:00|73061.8|73051.8|73074|73064|73074.1|73064.1|73059.2|73049.2|379
1697174400000|2023-10-13 05:20:00|73074.1|73064.1|73073.4|73063.4|73075.4|73065.4|73070.5|73060.5|364
1697174700000|2023-10-13 05:25:00|73073.3|73063.3|73073.8|73063.8|73077.9|73067.9|73073.1|73063.1|424
1697175000000|2023-10-13 05:30:00|73074.3|73064.3|73073.5|73063.5|73076.5|73066.5|73071.8|73061.8|410
1697175300000|2023-10-13 05:35:00|73073.4|73063.4|73073.2|73063.2|73077.8|73066.2|73067.4|73054.9|469
1697175600000|2023-10-13 05:40:00|73073.3|73063.3|73074.5|73064.5|73077.8|73064.7|73070.9|73052.9|437
1697175900000|2023-10-13 05:45:00|73074.6|73064.6|73075.2|73065.2|73081.8|73068.2|73072.8|73060.8|460
1697176200000|2023-10-13 05:50:00|73075.3|73065.3|73077.2|73067.2|73089.1|73074.8|73072.6|73059.7|532
1697176500000|2023-10-13 05:55:00|73077.5|73067.5|73047.9|73037.9|73077.5|73067.5|73047.8|73037.8|556
1697176800000|2023-10-13 06:00:00|73047.8|73037.8|73077.1|73067.1|73083|73067.7|73047.3|73037.3|614
1697177100000|2023-10-13 06:05:00|73076.9|73066.9|73076.1|73066.1|73079.2|73069.2|73067.2|73057.2|535
1697177400000|2023-10-13 06:10:00|73076.2|73066.2|73078.6|73068.6|73079.2|73069.2|73071|73061|463
1697177700000|2023-10-13 06:15:00|73078.4|73068.4|73074.9|73064.9|73079.5|73068.8|73072.4|73057.6|370
1697178000000|2023-10-13 06:20:00|73074.8|73064.8|73068.6|73058.6|73087.1|73072.7|73067.8|73057.8|384
1697178300000|2023-10-13 06:25:00|73068.5|73058.5|73060.9|73050.9|73071.9|73061.9|73058.1|73048.1|356
1697178600000|2023-10-13 06:30:00|73061|73051|73067.9|73057.9|73071.4|73061.4|73060.1|73050.1|419
1697178900000|2023-10-13 06:35:00|73067.8|73057.8|73066.8|73056.8|73068.6|73058.6|73062.6|73052.6|431
1697179200000|2023-10-13 06:40:00|73066.4|73056.4|73065.8|73055.8|73070.3|73060.3|73058.7|73048.7|336
1697179500000|2023-10-13 06:45:00|73066.3|73056.3|73067.2|73057.2|73069.4|73059.4|73059.1|73049.1|356
1697179800000|2023-10-13 06:50:00|73067|73057|73079.2|73069.2|73079.3|73069.3|73066.8|73056.8|363
1697180100000|2023-10-13 06:55:00|73079.3|73069.3|73089|73079|73090|73080|73078.4|73068.4|481
1697180400000|2023-10-13 07:00:00|73089.5|73079.5|73083|73073|73090.1|73080.1|73075.9|73065.9|529
1697180700000|2023-10-13 07:05:00|73082.6|73072.6|73078.6|73068.6|73085|73075|73073.3|73063.3|432
1697181000000|2023-10-13 07:10:00|73078.5|73068.5|73073.2|73063.2|73087|73077|73070.3|73057.8|521
1697181300000|2023-10-13 07:15:00|73073.3|73063.3|73093.4|73083.4|73098.5|73088.5|73066.8|73053.6|578
1697181600000|2023-10-13 07:20:00|73093.5|73083.5|73084.3|73074.3|73094.3|73084.3|73082.7|73072.7|504
1697181900000|2023-10-13 07:25:00|73083.5|73073.5|73076.5|73066.5|73085.8|73073.7|73072.6|73059|543
1697182200000|2023-10-13 07:30:00|73076.9|73066.9|73078.6|73068.6|73080.9|73070.9|73074.7|73064.7|444
1697182500000|2023-10-13 07:35:00|73078.8|73068.8|73076|73066|73085.9|73075.9|73075.8|73065.8|381
1697182800000|2023-10-13 07:40:00|73076.1|73066.1|73080.4|73070.4|73081.2|73071.2|73075.1|73065.1|506
1697183100000|2023-10-13 07:45:00|73080|73070|73074.4|73064.4|73082.3|73072.3|73071.1|73061.1|452
1697183400000|2023-10-13 07:50:00|73074.2|73064.2|73069|73059|73089.2|73079.2|73068.7|73058.7|443
1697183700000|2023-10-13 07:55:00|73069.1|73059.1|73074.6|73064.6|73084.9|73074.9|73065.2|73055.2|473
1697184000000|2023-10-13 08:00:00|73074.5|73064.5|73087.9|73077.9|73092.8|73082.8|73053.1|73035|650
1697184300000|2023-10-13 08:05:00|73088|73078|73093.5|73073.5|73095|73081.5|73080.5|73065.3|558
1697184600000|2023-10-13 08:10:00|73093.6|73073.6|73091.8|73071.8|73095.1|73078.5|73082.3|73063.4|601
1697184900000|2023-10-13 08:15:00|73091.2|73071.2|73086|73076|73095.4|73082.7|73081.3|73071.1|485
1697185200000|2023-10-13 08:20:00|73085.8|73075.8|73085.5|73075.5|73093.3|73083.3|73082.7|73072.7|431
1697185500000|2023-10-13 08:25:00|73085.6|73075.6|73083.9|73073.9|73087.9|73077.9|73076.2|73066.2|442
1697185800000|2023-10-13 08:30:00|73083.6|73073.6|73082.5|73072.5|73086|73076|73068.6|73058.6|598
1697186100000|2023-10-13 08:35:00|73082.4|73072.4|73077.4|73067.4|73083.8|73073.8|73074.1|73064.1|451
1697186400000|2023-10-13 08:40:00|73077.5|73067.5|73078.2|73068.2|73087.3|73077.3|73076|73066|414
1697186700000|2023-10-13 08:45:00|73078.3|73068.3|73090.1|73080.1|73100.1|73080.6|73056|73046|623
1697187000000|2023-10-13 08:50:00|73090.2|73080.2|73085.7|73075.7|73108.7|73088.7|73085.3|73070.9|547
1697187300000|2023-10-13 08:55:00|73085.6|73075.6|73090.9|73080.9|73099.6|73085|73085.4|73075.4|389
1697187600000|2023-10-13 09:00:00|73091|73081|73105.4|73095.4|73105.7|73095.7|73091|73081|413
1697187900000|2023-10-13 09:05:00|73105.3|73095.3|73109.2|73099.2|73111.8|73101.8|73100.5|73090.5|500
1697188200000|2023-10-13 09:10:00|73108.9|73098.9|73103.5|73093.5|73116.7|73099.3|73101.9|73091.9|544
1697188500000|2023-10-13 09:15:00|73103.6|73093.6|73094.1|73084.1|73109.8|73095.6|73092.8|73082.8|489
1697188800000|2023-10-13 09:20:00|73094.2|73084.2|73095.4|73085.4|73096.8|73086.8|73087.5|73077.5|406
1697189100000|2023-10-13 09:25:00|73095.3|73085.3|73102.1|73092.1|73103|73092.5|73088.8|73078.8|406
1697189400000|2023-10-13 09:30:00|73102|73092|73106.3|73096.3|73107.9|73097.9|73101.4|73091.4|350
1697189700000|2023-10-13 09:35:00|73106.2|73096.2|73106.4|73096.4|73107.1|73097.1|73098.7|73088.7|394
1697190000000|2023-10-13 09:40:00|73106.3|73096.3|73109.1|73099.1|73110.6|73100.6|73104.2|73094.2|410
1697190300000|2023-10-13 09:45:00|73109.2|73099.2|73114.1|73104.1|73117.5|73107.5|73105.8|73095.8|362
1697190600000|2023-10-13 09:50:00|73114|73104|73113|73103|73118.1|73108.1|73110.2|73100.2|374
1697190900000|2023-10-13 09:55:00|73113.1|73103.1|73107.4|73097.4|73113.8|73103.8|73103.8|73093.8|451
1697191200000|2023-10-13 10:00:00|73107.5|73097.5|73113.5|73093.5|73113.5|73099.2|73103.2|73088.8|501
1697191500000|2023-10-13 10:05:00|73113.4|73093.4|73113.5|73103.5|73118.8|73103.7|73105.8|73093|361
1697191800000|2023-10-13 10:10:00|73113.6|73103.6|73107.2|73097.2|73122.1|73108.3|73106.5|73096.5|348
1697192100000|2023-10-13 10:15:00|73106.8|73096.8|73105|73095|73107.7|73097.7|73099.3|73089.3|299
1697192400000|2023-10-13 10:20:00|73105.1|73095.1|73113.8|73103.8|73122.6|73107.7|73104.6|73094.6|311
1697192700000|2023-10-13 10:25:00|73114.4|73104.4|73113.8|73103.8|73118.6|73108.6|73110.3|73100.3|385
1697193000000|2023-10-13 10:30:00|73114.2|73104.2|73129.5|73109.5|73131.1|73115.1|73114.2|73100.6|533
1697193300000|2023-10-13 10:35:00|73129.6|73109.6|73132.1|73112.1|73137.9|73118.5|73123.2|73105.6|485
1697193600000|2023-10-13 10:40:00|73132|73112|73131|73121|73137.8|73123.8|73125.9|73109.8|361
1697193900000|2023-10-13 10:45:00|73131.1|73121.1|73129.3|73119.3|73136.3|73123.8|73123.6|73113.6|443
1697194200000|2023-10-13 10:50:00|73129.2|73119.2|73129.5|73119.5|73130.2|73120.2|73122.7|73112.7|492
1697194500000|2023-10-13 10:55:00|73129.6|73119.6|73126.7|73116.7|73131.4|73121.4|73122.7|73112.7|447
1697194800000|2023-10-13 11:00:00|73127|73117|73115.9|73105.9|73128.1|73118.1|73114.9|73104.9|514
1697195100000|2023-10-13 11:05:00|73115.8|73105.8|73100.8|73090.8|73117.7|73107.7|73100.6|73090.6|526
1697195400000|2023-10-13 11:10:00|73100.9|73090.9|73096.7|73086.7|73108.2|73098.2|73092.7|73082.7|494
1697195700000|2023-10-13 11:15:00|73097|73087|73096.3|73086.3|73098.9|73088.9|73087.5|73077.5|492
1697196000000|2023-10-13 11:20:00|73096.4|73086.4|73084.6|73074.6|73097.6|73087.6|73081.8|73068.7|580
1697196300000|2023-10-13 11:25:00|73084.7|73074.7|73082.2|73072.2|73088.2|73078.2|73077.7|73063.5|455
1697196600000|2023-10-13 11:30:00|73083.1|73073.1|73088.1|73078.1|73091|73081|73081.1|73071.1|496
1697196900000|2023-10-13 11:35:00|73087.9|73077.9|73069.2|73059.2|73087.9|73077.9|73065.7|73055.7|513
1697197200000|2023-10-13 11:40:00|73069.3|73059.3|73078.6|73068.6|73081.1|73071.1|73068.3|73058.3|407
1697197500000|2023-10-13 11:45:00|73078.5|73068.5|73079.7|73069.7|73091.9|73081.9|73078.3|73068.3|421
1697197800000|2023-10-13 11:50:00|73079.8|73069.8|73086.5|73076.5|73087.4|73077.4|73072.7|73062.7|543
1697198100000|2023-10-13 11:55:00|73086.8|73076.8|73092.4|73082.4|73095.9|73085.9|73085.2|73075.2|566
1697198400000|2023-10-13 12:00:00|73092.5|73082.5|73079.3|73069.3|73093.1|73083.1|73077.5|73067.5|606
1697198700000|2023-10-13 12:05:00|73079.4|73069.4|73085.6|73065.6|73095.8|73084.2|73077.3|73064.9|549
1697199000000|2023-10-13 12:10:00|73085.8|73065.8|73087.4|73077.4|73090.9|73080.9|73080.6|73064.8|572
1697199300000|2023-10-13 12:15:00|73087.3|73077.3|73079|73069|73091.6|73081.6|73076.8|73066.8|573
1697199600000|2023-10-13 12:20:00|73079.1|73069.1|73067.1|73057.1|73083|73073|73061.6|73051.6|683
1697199900000|2023-10-13 12:25:00|73067.3|73057.3|73075.6|73055.6|73080.9|73068.1|73067|73054.2|652
1697200200000|2023-10-13 12:30:00|73076.7|73056.7|73059.8|73049.8|73076.7|73057.7|73056.3|73042.7|716
1697200500000|2023-10-13 12:35:00|73059.7|73049.7|73052.1|73042.1|73060.3|73050.3|73045.1|73035.1|729
1697200800000|2023-10-13 12:40:00|73052|73042|73063.4|73053.4|73067.3|73057.3|73049.8|73039.8|663
1697201100000|2023-10-13 12:45:00|73063.1|73053.1|73077.9|73057.9|73080.2|73065.7|73057.2|73047.2|704
1697201400000|2023-10-13 12:50:00|73077.8|73057.8|73086.2|73076.2|73086.2|73076.2|73061.3|73050.6|633
1697201700000|2023-10-13 12:55:00|73086.1|73076.1|73075.1|73055.1|73086.2|73076.2|73062.9|73051.3|622
1697202000000|2023-10-13 13:00:00|73075|73055|73052.8|73042.8|73079.8|73063.8|73050.9|73040.9|860
1697202300000|2023-10-13 13:05:00|73054.1|73044.1|73065.9|73055.9|73067.3|73057.3|73052|73042|795
1697202600000|2023-10-13 13:10:00|73066|73056|73080.4|73070.4|73083.6|73073.6|73063.2|73053.2|653
1697202900000|2023-10-13 13:15:00|73080.5|73070.5|73109.4|73099.4|73114.2|73099.6|73077.1|73067.1|724
1697203200000|2023-10-13 13:20:00|73109.3|73099.3|73132.1|73122.1|73132.9|73122.9|73109.3|73098.5|637
1697203500000|2023-10-13 13:25:00|73132|73122|73123.2|73113.2|73134|73123.8|73121|73110.1|539
1697203800000|2023-10-13 13:30:00|73123|73113|73122.4|73112.4|73128|73118|73118.3|73108.3|716
1697204100000|2023-10-13 13:35:00|73122.5|73112.5|73096.8|73086.8|73126|73116|73092.5|73082.5|730
1697204400000|2023-10-13 13:40:00|73096.2|73086.2|73129.5|73119.5|73130.7|73120.7|73091.8|73081.8|662
1697204700000|2023-10-13 13:45:00|73129.6|73119.6|73097.3|73087.3|73130.7|73120.7|73097.3|73087|748
1697205000000|2023-10-13 13:50:00|73097.2|73087.2|73110.4|73100.4|73113.1|73103.1|73095.8|73085.8|708
1697205300000|2023-10-13 13:55:00|73110.5|73100.5|73127.5|73107.5|73128.5|73108.5|73108.7|73088.7|634
1697205600000|2023-10-13 14:00:00|73127.2|73107.2|73107.1|73097.1|73150.7|73133.6|73107|73096.5|934
1697205900000|2023-10-13 14:05:00|73106.7|73096.7|73116.2|73096.2|73132.4|73119.9|73103.8|73093.8|869
1697206200000|2023-10-13 14:10:00|73111.1|73101.1|73128.5|73108.5|73134.4|73118.4|73108|73096.7|853
1697206500000|2023-10-13 14:15:00|73128.6|73108.6|73137.5|73127.5|73142.9|73131.7|73118.1|73104.7|769
1697206800000|2023-10-13 14:20:00|73137.6|73127.6|73142.5|73132.5|73150.2|73135.4|73127.3|73117.3|724
1697207100000|2023-10-13 14:25:00|73142.2|73132.2|73137.4|73127.4|73142.5|73132.5|73115.6|73105.6|758
1697207400000|2023-10-13 14:30:00|73137.3|73127.3|73121.3|73111.3|73140.6|73130.6|73121.3|73111.3|733
1697207700000|2023-10-13 14:35:00|73121.4|73111.4|73143.8|73133.8|73144.4|73134.4|73121.4|73111.4|716
1697208000000|2023-10-13 14:40:00|73144.1|73134.1|73144.5|73134.5|73149.7|73135.3|73132.1|73122.1|642
1697208300000|2023-10-13 14:45:00|73145.1|73135.1|73136.5|73126.5|73145.8|73135.8|73136|73126|542
1697208600000|2023-10-13 14:50:00|73136.6|73126.6|73138.4|73128.4|73147.8|73134|73132.1|73119.3|646
1697208900000|2023-10-13 14:55:00|73138.3|73128.3|73107.3|73097.3|73139.3|73128.3|73104.1|73094.1|701
1697209200000|2023-10-13 15:00:00|73107.2|73097.2|73120.7|73100.7|73125.4|73113.5|73091.6|73081.6|764
1697209500000|2023-10-13 15:05:00|73118.7|73098.7|73101.1|73091.1|73124.6|73112.3|73100.3|73090.3|637
1697209800000|2023-10-13 15:10:00|73101.4|73091.4|73111.1|73101.1|73114|73104|73099|73089|641
1697210100000|2023-10-13 15:15:00|73111|73101|73106.3|73096.3|73111.9|73101.9|73098.3|73086.5|564
1697210400000|2023-10-13 15:20:00|73105.9|73095.9|73116.4|73106.4|73120.1|73110.1|73100.9|73089.7|643
1697210700000|2023-10-13 15:25:00|73116.3|73106.3|73101.6|73091.6|73127.1|73117.1|73101.3|73091.3|611
1697211000000|2023-10-13 15:30:00|73101.4|73091.4|73110.2|73100.2|73111.1|73101.1|73101.1|73091.1|492
1697211300000|2023-10-13 15:35:00|73110|73100|73103.1|73093.1|73110.7|73100.7|73097.1|73087.1|546
1697211600000|2023-10-13 15:40:00|73103|73093|73112|73102|73113.4|73103.4|73100.8|73090.8|486
1697211900000|2023-10-13 15:45:00|73112.1|73102.1|73116|73106|73120.6|73107.5|73108.7|73095.3|497
1697212200000|2023-10-13 15:50:00|73115.9|73105.9|73120.3|73110.3|73122.3|73112.3|73109.3|73099.3|538
1697212500000|2023-10-13 15:55:00|73120.4|73110.4|73119|73109|73124.7|73114.7|73117.8|73107.8|461
1697212800000|2023-10-13 16:00:00|73118.4|73108.4|73113.8|73103.8|73123.2|73113.2|73110|73100|462
1697213100000|2023-10-13 16:05:00|73113.7|73103.7|73102.1|73082.1|73115.2|73103.7|73101.8|73081.8|546
1697213400000|2023-10-13 16:10:00|73102.2|73082.2|73107.9|73087.9|73109.9|73089.9|73097.6|73081.6|403
1697213700000|2023-10-13 16:15:00|73107.8|73087.8|73109.7|73089.7|73111.9|73091.9|73102.4|73082.4|439
1697214000000|2023-10-13 16:20:00|73109.9|73089.9|73104.8|73084.8|73113.3|73093.3|73103.3|73083.3|477
1697214300000|2023-10-13 16:25:00|73104.7|73084.7|73112.5|73092.5|73119.8|73099.8|73104.6|73084.6|456
1697214600000|2023-10-13 16:30:00|73112.6|73092.6|73101.8|73081.8|73119.4|73104.7|73096.1|73076.1|510
1697214900000|2023-10-13 16:35:00|73102.9|73082.9|73094.1|73084.1|73106|73086.9|73091.5|73077.7|423
1697215200000|2023-10-13 16:40:00|73094|73084|73087.6|73077.6|73099.8|73085|73086.5|73072.5|359
1697215500000|2023-10-13 16:45:00|73087.5|73077.5|73087.9|73077.9|73089.3|73079.3|73084.9|73074.9|330
1697215800000|2023-10-13 16:50:00|73087.8|73077.8|73086.8|73076.8|73093.8|73080|73084.7|73073.1|458
1697216100000|2023-10-13 16:55:00|73087.1|73077.1|73092.6|73082.6|73093.9|73083.9|73086.9|73076.9|405
1697216400000|2023-10-13 17:00:00|73092|73082|73087.8|73077.8|73092|73082|73085.1|73075.1|362
1697216700000|2023-10-13 17:05:00|73087.5|73077.5|73093.4|73083.4|73095.4|73085.4|73087.5|73077.5|397
1697217000000|2023-10-13 17:10:00|73093.5|73083.5|73099.8|73089.8|73103.4|73093.4|73093|73083|401
1697217300000|2023-10-13 17:15:00|73099.9|73089.9|73102.1|73092.1|73103.4|73093.4|73099.8|73089.8|315
1697217600000|2023-10-13 17:20:00|73102.9|73092.9|73097|73087|73103.3|73093.3|73091.8|73078.5|392
1697217900000|2023-10-13 17:25:00|73097.1|73087.1|73105.4|73095.4|73106.1|73096.1|73091.8|73081.8|335
1697218200000|2023-10-13 17:30:00|73105.3|73095.3|73115.3|73105.3|73116.3|73106.3|73105.2|73095.2|360
1697218500000|2023-10-13 17:35:00|73115.2|73105.2|73123.1|73103.1|73127.8|73110.3|73114|73101.6|407
1697218800000|2023-10-13 17:40:00|73123|73103|73115.1|73105.1|73129.1|73109.1|73112.1|73099.1|501
1697219100000|2023-10-13 17:45:00|73115.2|73105.2|73128.8|73108.8|73128.8|73108.8|73112.3|73100.8|512
1697219400000|2023-10-13 17:50:00|73128.7|73108.7|73122.6|73112.6|73130.2|73114.9|73120.3|73102.7|415
1697219700000|2023-10-13 17:55:00|73122.5|73112.5|73129.2|73119.2|73133.7|73120.3|73117.8|73101.2|485
1697220000000|2023-10-13 18:00:00|73129.3|73119.3|73121.4|73111.4|73129.9|73119.9|73119.8|73102.3|402
1697220300000|2023-10-13 18:05:00|73121.5|73111.5|73123.8|73103.8|73133.2|73113.2|73120|73100.5|501
1697220600000|2023-10-13 18:10:00|73123.7|73103.7|73127.3|73107.3|73129.5|73109.5|73123.6|73103.6|422
1697220900000|2023-10-13 18:15:00|73127.4|73107.4|73128.3|73108.3|73130.8|73110.8|73125.5|73105.5|419
1697221200000|2023-10-13 18:20:00|73128.8|73108.8|73130.9|73110.9|73135.3|73115.3|73127.5|73107.5|519
1697221500000|2023-10-13 18:25:00|73130.6|73110.6|73135|73115|73138.3|73118.3|73129.8|73109.8|449
1697221800000|2023-10-13 18:30:00|73134.6|73114.6|73131.9|73111.9|73136.2|73116.2|73127|73107|574
1697222100000|2023-10-13 18:35:00|73132|73112|73138|73118|73139.5|73123.2|73130.5|73110.5|420
1697222400000|2023-10-13 18:40:00|73138.4|73118.4|73131.9|73111.9|73139.3|73119.3|73131.1|73111.1|451
1697222700000|2023-10-13 18:45:00|73131.8|73111.8|73134|73114|73136.4|73116.4|73130.7|73110.7|458
1697223000000|2023-10-13 18:50:00|73134.1|73114.1|73131.7|73111.7|73135.1|73115.1|73129.3|73109.3|426
1697223300000|2023-10-13 18:55:00|73131.8|73111.8|73114.4|73104.4|73131.9|73114.5|73113.5|73098.2|486
1697223600000|2023-10-13 19:00:00|73114.5|73104.5|73114.4|73094.4|73121|73104.5|73110|73091.1|404
1697223900000|2023-10-13 19:05:00|73114.3|73094.3|73123.9|73103.9|73125|73105|73114.2|73094.2|398
1697224200000|2023-10-13 19:10:00|73124|73104|73117.8|73097.8|73126.2|73106.2|73116.7|73096.7|521
1697224500000|2023-10-13 19:15:00|73118.5|73098.5|73127.5|73107.5|73128.6|73108.6|73117.7|73097.7|481
1697224800000|2023-10-13 19:20:00|73127.4|73107.4|73125.5|73105.5|73128.8|73108.8|73124.5|73104.5|564
1697225100000|2023-10-13 19:25:00|73125.6|73105.6|73126|73106|73130.5|73110.5|73122.4|73102.4|517
1697225400000|2023-10-13 19:30:00|73125.6|73105.6|73131.8|73111.8|73132.4|73112.4|73122.2|73102.2|544
1697225700000|2023-10-13 19:35:00|73131.9|73111.9|73131.9|73111.9|73134.6|73114.6|73131.1|73111.1|549
1697226000000|2023-10-13 19:40:00|73131.7|73111.7|73130.6|73110.6|73132.8|73112.8|73127|73107|504
1697226300000|2023-10-13 19:45:00|73130.5|73110.5|73128.7|73108.7|73133.2|73113.2|73125.3|73105.3|377
1697226600000|2023-10-13 19:50:00|73128.9|73108.9|73127.5|73107.5|73131.5|73111.5|73127.1|73107.1|514
1697226900000|2023-10-13 19:55:00|73127.6|73107.6|73135.4|73115.4|73135.8|73116.1|73125.3|73105.5|441
1697227200000|2023-10-13 20:00:00|73135.3|73115.3|73141.1|73121.1|73141.9|73121.9|73129.2|73109.2|421
1697227500000|2023-10-13 20:05:00|73141|73121|73136.4|73116.4|73141.8|73121.8|73136.1|73116.1|459
1697227800000|2023-10-13 20:10:00|73136.2|73116.2|73130.6|73110.6|73137|73117|73129.5|73109.5|471
1697228100000|2023-10-13 20:15:00|73129.9|73109.9|73130.7|73110.7|73131.6|73111.6|73128.4|73108.4|571
1697228400000|2023-10-13 20:20:00|73130.8|73110.8|73132.9|73112.9|73133.4|73113.4|73126.1|73106.1|548
1697228700000|2023-10-13 20:25:00|73133|73113|73135.4|73115.4|73137.2|73117.2|73132.8|73112.8|232
1697229000000|2023-10-13 20:30:00|73134.3|73114.3|73130.1|73110.1|73134.5|73114.5|73128.3|73108.3|457
1697229300000|2023-10-13 20:35:00|73129.9|73109.9|73131.2|73111.2|73132.9|73112.9|73125.4|73105.4|289
1697229600000|2023-10-13 20:40:00|73131|73111|73133|73113|73133.9|73113.9|73129.9|73109.9|366
1697229900000|2023-10-13 20:45:00|73132.9|73112.9|73143.7|73123.7|73143.7|73123.7|73132.9|73112.9|289
1697230200000|2023-10-13 20:50:00|73141.7|73121.7|73135.7|73115.7|73145.9|73125.9|73131.1|73111.1|432
1697230500000|2023-10-13 20:55:00|73135.6|73115.6|73130.4|73110.4|73137|73117|73128.1|73108.1|317
1697400000000|2023-10-15 20:00:00|73144.1|73028.6|73144.1|73028.6|73144.1|73028.6|73144.1|73028.6|1
1697400300000|2023-10-15 20:05:00|73144.2||73144.2||73144.2||73144.2||1
1697400600000|2023-10-15 20:10:00||73018.2||73018.2||73018.2||73018.2|1
1697400900000|2023-10-15 20:15:00|73124.2|73102.2|73122.2|73100.2|73124.2|73102.2|73122.2|73100.2|2
1697401500000|2023-10-15 20:25:00|73143.4|73051.5|73134.1|73008.1|73143.4|73051.5|73134.1|73008.1|2
1697401800000|2023-10-15 20:30:00|73136.4|73010.4|73121.5|72995.5|73136.4|73010.4|73121.5|72995.5|3
1697402100000|2023-10-15 20:35:00|73144.7|73031.4|73145.1|73031.4|73151.1|73051.8|73144.7|73031.4|16
1697402400000|2023-10-15 20:40:00|73145.3||73145.3||73145.3||73145.3||1
1697402700000|2023-10-15 20:45:00|73144.8||73144.5||73144.8||73144.5||2
1697403000000|2023-10-15 20:50:00|73133.8|73007.8|73133.8|73007.8|73133.8|73007.8|73133.8|73007.8|1
1697403300000|2023-10-15 20:55:00|73142.8|73046.5|73147.9|73061.6|73170.3|73061.6|73142.8|73043.6|12
1697403600000|2023-10-15 21:00:00|73146.4|73059.2|73142.9|73016.9|73146.4|73101.3|73123.3|73015.1|15
1697403900000|2023-10-15 21:05:00|73142.7|73019.6|73139.6|73048.5|73145.7|73077.6|73139.2|73019.6|20
1697404200000|2023-10-15 21:10:00|73139.1|73053.3|73152.6|73063.3|73154.4|73079.2|73139.1|73045.7|31
1697404500000|2023-10-15 21:15:00|73146.2|73071.5|73153.8|73063.2|73155.5|73076.6|73144.4|73055|51
1697404800000|2023-10-15 21:20:00|73150.3|73062.7|73151.6|73069.1|73162.1|73076.6|73146.6|73052.8|39
1697405100000|2023-10-15 21:25:00|73146.7|73076.5|73150.5|73073.4|73155.3|73076.6|73146.6|73055.1|31
1697405400000|2023-10-15 21:30:00|73151.8|73073.6|73150.8|73059.7|73166.3|73078.1|73145.2|73046.9|35
1697405700000|2023-10-15 21:35:00|73155.1|73061.2|73154.8|73060.9|73166|73061.2|73150.4|73046.4|24
1697406000000|2023-10-15 21:40:00|73150.4|73059.3|73166|73051.1|73166.9|73065.7|73148.5|73045.5|81
1697406300000|2023-10-15 21:45:00|73166.1|73054.5|73152.3|73068.1|73166.1|73074.5|73144.2|73054.4|107
1697406600000|2023-10-15 21:50:00|73152.4|73054.5|73167.6|73048.6|73169|73058.2|73152.4|73047.4|73
1697406900000|2023-10-15 21:55:00|73168.1|73049.1|73144.6|73076.1|73169|73080.3|73138.9|73047.5|67
1697407200000|2023-10-15 22:00:00|73168.2|73049.9|73146.6|73045.2|73171.1|73060.9|73139.6|73042.1|263
1697407500000|2023-10-15 22:05:00|73146.2|73045.4|73149.7|73070|73150.3|73075.5|73139.7|73043.8|186
1697407800000|2023-10-15 22:10:00|73149.8|73070.1|73136.4|73079.6|73149.9|73079.6|73136.4|73070|76
1697408100000|2023-10-15 22:15:00|73135.8|73082.8|73133.6|73081.3|73142.8|73086.4|73132.1|73077.7|75
1697408400000|2023-10-15 22:20:00|73135.9|73079.9|73130.9|73083.5|73138.1|73087.5|73127.1|73077.9|96
1697408700000|2023-10-15 22:25:00|73130.8|73083.3|73124.3|73083.4|73134.4|73086.5|73124.1|73076.2|216
1697409000000|2023-10-15 22:30:00|73123.7|73083.5|73125.2|73083.3|73133.3|73085.3|73122.5|73076.9|302
1697409300000|2023-10-15 22:35:00|73125.3|73082.4|73117.3|73084.1|73127|73085.5|73117|73082|174
1697409600000|2023-10-15 22:40:00|73120.2|73083.2|73146.2|73080.9|73149.5|73085.6|73115.6|73078.9|119
1697409900000|2023-10-15 22:45:00|73146.1|73080.8|73124.1|73083.7|73147.2|73091.7|73121.9|73076.1|393
1697410200000|2023-10-15 22:50:00|73122.8|73083|73137|73084.4|73143.8|73087.9|73122|73081.1|265
1697410500000|2023-10-15 22:55:00|73139.6|73084.2|73137.9|73083.2|73140.5|73085.6|73135.3|73079.1|203
1697410800000|2023-10-15 23:00:00|73137.2|73084.9|73127.5|73089.3|73137.9|73091.7|73123.3|73082.4|337
1697411100000|2023-10-15 23:05:00|73127.6|73089.4|73125.1|73088.8|73131.5|73091.5|73123.3|73086.2|276
1697411400000|2023-10-15 23:10:00|73125|73088.7|73123|73091.2|73128|73092.2|73120.7|73085.3|498
1697411700000|2023-10-15 23:15:00|73123.1|73091.1|73127|73094|73127.2|73095.9|73115.8|73088.8|342
1697412000000|2023-10-15 23:20:00|73127.1|73094.1|73115.2|73095.2|73127.9|73097.3|73113.5|73088.8|367
1697412300000|2023-10-15 23:25:00|73115.3|73095.3|73119.1|73099.1|73120.5|73099.6|73114.2|73088.8|272
1697412600000|2023-10-15 23:30:00|73119|73099|73116.6|73096.6|73121.2|73101.2|73113.7|73093.7|342
1697412900000|2023-10-15 23:35:00|73116.5|73096.5|73124.4|73080.7|73126.8|73098.1|73113|73079.3|426
1697413200000|2023-10-15 23:40:00|73124.6|73081.1|73108.3|73088.3|73129|73099|73101.3|73080.1|835
1697413500000|2023-10-15 23:45:00|73108.2|73088.2|73110.7|73090.7|73117.4|73096.2|73104.6|73079.7|1068
1697413800000|2023-10-15 23:50:00|73111.4|73091.4|73098.7|73078.7|73115.5|73095.5|73095.8|73075.8|368
1697414100000|2023-10-15 23:55:00|73098.8|73078.8|73094.2|73074.2|73101.1|73081.1|73091.8|73071.8|395
1697414400000|2023-10-16 00:00:00|73094|73074|73094.8|73074.8|73102.2|73082.2|73090.5|73070.5|422
1697414700000|2023-10-16 00:05:00|73094.9|73074.9|73075.7|73055.7|73103.4|73083.4|73075.7|73055.7|427
1697415000000|2023-10-16 00:10:00|73075.6|73055.6|73083.4|73063.4|73085.2|73065.2|73072|73054.3|325
1697415300000|2023-10-16 00:15:00|73083.3|73063.3|73090.9|73070.9|73092.3|73072.3|73077.1|73057.1|317
1697415600000|2023-10-16 00:20:00|73090.8|73070.8|73090.5|73070.5|73093.4|73073.4|73087|73067|408
1697415900000|2023-10-16 00:25:00|73090.7|73070.7|73094|73074|73096.9|73076.9|73076.6|73059.8|329
1697416200000|2023-10-16 00:30:00|73094.1|73074.1|73093.1|73083.1|73101.4|73083.1|73090.9|73071.7|331
1697416500000|2023-10-16 00:35:00|73093.2|73083.2|73099.2|73079.2|73100.8|73083.4|73090.2|73076.7|375
1697416800000|2023-10-16 00:40:00|73099.1|73079.1|73107.6|73087.6|73112.8|73092.8|73098.8|73078.8|367
1697417100000|2023-10-16 00:45:00|73107.5|73087.5|73121.6|73101.6|73122.9|73102.9|73107|73087|352
1697417400000|2023-10-16 00:50:00|73122.2|73102.2|73130.8|73110.8|73133.1|73113.1|73122|73102|465
1697417700000|2023-10-16 00:55:00|73137.5|73117.5|73135.3|73115.3|73137.5|73122.1|73127|73112|436
1697418000000|2023-10-16 01:00:00|73135.2|73115.2|73118.7|73108.7|73135.6|73115.6|73113.2|73097.1|614
1697418300000|2023-10-16 01:05:00|73118.8|73108.8|73127.1|73107.1|73127.3|73108.8|73118|73098|447
1697418600000|2023-10-16 01:10:00|73127|73107|73109.6|73089.6|73127|73107|73108.5|73088.5|451
1697418900000|2023-10-16 01:15:00|73106.4|73086.4|73095.4|73085.4|73127.7|73107.7|73094.1|73079.7|539
1697419200000|2023-10-16 01:20:00|73095.3|73085.3|73104.6|73084.6|73108.8|73093.5|73095.1|73079.6|538
1697419500000|2023-10-16 01:25:00|73105|73085|73115.2|73095.2|73117.6|73102.7|73099.8|73079.8|474
1697419800000|2023-10-16 01:30:00|73116.4|73096.4|73113.5|73103.5|73141.8|73121.8|73108.1|73088.4|677
1697420100000|2023-10-16 01:35:00|73113.6|73103.6|73122.3|73112.3|73152.3|73132.3|73112.7|73102.7|632
1697420400000|2023-10-16 01:40:00|73122.2|73112.2|73134|73114|73135.4|73118.9|73112.4|73093|549
1697420700000|2023-10-16 01:45:00|73134.1|73114.1|73125.8|73115.8|73143.2|73127.4|73125.1|73110.2|573
1697421000000|2023-10-16 01:50:00|73125.7|73115.7|73119.6|73109.6|73148.3|73132.1|73117.9|73098.2|656
1697421300000|2023-10-16 01:55:00|73119.5|73109.5|73125.2|73115.2|73136.9|73121.5|73117.3|73105.1|556
1697421600000|2023-10-16 02:00:00|73125.1|73115.1|73148.1|73138.1|73154.7|73139|73125|73115|548
1697421900000|2023-10-16 02:05:00|73148.2|73138.2|73131.9|73121.9|73148.2|73138.2|73131.8|73121.8|467
1697422200000|2023-10-16 02:10:00|73131.8|73121.8|73130.3|73120.3|73134.9|73124.9|73125.8|73115.8|386
1697422500000|2023-10-16 02:15:00|73129.9|73119.9|73133.4|73123.4|73133.8|73123.8|73118|73108|455
1697422800000|2023-10-16 02:20:00|73133.2|73123.2|73116.8|73106.8|73134.9|73124.9|73112.8|73102.8|412
1697423100000|2023-10-16 02:25:00|73116.4|73106.4|73129.4|73119.4|73129.5|73119.5|73114.1|73103.7|400
1697423400000|2023-10-16 02:30:00|73129.5|73119.5|73127.1|73117.1|73136.1|73126.1|73125.9|73115.9|420
1697423700000|2023-10-16 02:35:00|73127.4|73117.4|73129.1|73119.1|73129.7|73119.7|73123.8|73113.8|364
1697424000000|2023-10-16 02:40:00|73129.6|73119.6|73129.9|73119.9|73131.3|73121.3|73124.2|73114.2|361
1697424300000|2023-10-16 02:45:00|73129.8|73119.8|73137.8|73127.8|73138.7|73128.7|73128.8|73118.8|368
1697424600000|2023-10-16 02:50:00|73137|73127|73140.6|73130.6|73141.6|73131.6|73130.9|73120.9|452
1697424900000|2023-10-16 02:55:00|73140.7|73130.7|73134.9|73124.9|73141.3|73131.3|73133.3|73123.3|435
1697425200000|2023-10-16 03:00:00|73134.8|73124.8|73125.1|73115.1|73137|73127|73125.1|73115.1|352
1697425500000|2023-10-16 03:05:00|73124.8|73114.8|73126.6|73116.6|73128.7|73118.7|73124.2|73114.2|384
1697425800000|2023-10-16 03:10:00|73126.8|73116.8|73128.9|73118.9|73131.3|73121.3|73124.7|73114.7|318
1697426100000|2023-10-16 03:15:00|73128.5|73118.5|73127.1|73117.1|73128.5|73118.5|73124.4|73114.4|364
1697426400000|2023-10-16 03:20:00|73127|73117|73126.6|73116.6|73129.6|73119.6|73124.7|73114.7|403
1697426700000|2023-10-16 03:25:00|73126.8|73116.8|73119.9|73109.9|73131.1|73118.6|73116.5|73106.5|333
1697427000000|2023-10-16 03:30:00|73119.8|73109.8|73115.2|73105.2|73121.3|73111.3|73114.1|73104.1|276
1697427300000|2023-10-16 03:35:00|73115.1|73105.1|73111.3|73101.3|73115.6|73105.6|73107.4|73097.4|318
1697427600000|2023-10-16 03:40:00|73111.4|73101.4|73113.1|73103.1|73113.5|73103.5|73107.5|73097.5|301
1697427900000|2023-10-16 03:45:00|73113.2|73103.2|73111|73101|73115.6|73105.6|73109.9|73099.9|294
1697428200000|2023-10-16 03:50:00|73111.1|73101.1|73115.2|73105.2|73116.3|73106.3|73111|73101|254
1697428500000|2023-10-16 03:55:00|73115.1|73105.1|73115.4|73105.4|73116.6|73106.6|73112.4|73102.4|361
1697428800000|2023-10-16 04:00:00|73115.5|73105.5|73118.5|73108.5|73118.9|73108.9|73113.4|73103.4|376
1697429100000|2023-10-16 04:05:00|73118.6|73108.6|73116.1|73106.1|73118.6|73108.6|73114.2|73104.2|284
1697429400000|2023-10-16 04:10:00|73116|73106|73112.2|73102.2|73121.1|73107.8|73108.5|73098.5|317
1697429700000|2023-10-16 04:15:00|73112.3|73102.3|73111|73101|73115.6|73105.6|73110.4|73100.4|276
1697430000000|2023-10-16 04:20:00|73111.1|73101.1|73106.5|73096.5|73111.1|73101.1|73106.1|73096.1|257
1697430300000|2023-10-16 04:25:00|73106.4|73096.4|73111.8|73101.8|73111.9|73101.9|73105.4|73095.4|223
1697430600000|2023-10-16 04:30:00|73111.7|73101.7|73113.1|73103.1|73115.3|73105.3|73107.6|73097.6|293
1697430900000|2023-10-16 04:35:00|73113.2|73103.2|73112.1|73102.1|73113.2|73103.2|73111.2|73101.2|235
1697431200000|2023-10-16 04:40:00|73111.9|73101.9|73120.2|73110.2|73121|73111|73109.7|73099.7|298
1697431500000|2023-10-16 04:45:00|73120.3|73110.3|73113.5|73103.5|73120.3|73110.3|73113|73103|267
1697431800000|2023-10-16 04:50:00|73113.6|73103.6|73114.4|73104.4|73118.2|73108.2|73113.4|73103.4|223
1697432100000|2023-10-16 04:55:00|73114.5|73104.5|73112.2|73102.2|73114.6|73104.6|73110.2|73100.2|249
1697432400000|2023-10-16 05:00:00|73112.1|73102.1|73116.1|73106.1|73119.1|73109.1|73110.6|73100.6|415
1697432700000|2023-10-16 05:05:00|73116.2|73106.2|73121.5|73111.5|73126.8|73116.8|73116.2|73106.2|323
1697433000000|2023-10-16 05:10:00|73121.4|73111.4|73123.3|73113.3|73125|73115|73119.9|73109.9|231
1697433300000|2023-10-16 05:15:00|73123.4|73113.4|73125.8|73115.8|73129.7|73119.7|73121|73111|269
1697433600000|2023-10-16 05:20:00|73125.9|73115.9|73133.4|73123.4|73136.9|73126.9|73125.9|73115.9|310
1697433900000|2023-10-16 05:25:00|73133.5|73123.5|73126.4|73116.4|73134.3|73124.3|73124.6|73114.6|252
1697434200000|2023-10-16 05:30:00|73126.5|73116.5|73129.4|73119.4|73134.7|73124.7|73122.9|73112.9|295
1697434500000|2023-10-16 05:35:00|73129.5|73119.5|73131.6|73121.6|73139.6|73129.6|73128.9|73118.9|327
1697434800000|2023-10-16 05:40:00|73131.1|73121.1|73140.8|73130.8|73144.7|73134.7|73130.9|73120.9|357
1697435100000|2023-10-16 05:45:00|73140.6|73130.6|73146.4|73136.4|73147.8|73137.8|73137.6|73127.6|376
1697435400000|2023-10-16 05:50:00|73146.6|73136.6|73147.7|73137.7|73152.9|73142.9|73144.1|73134.1|463
1697435700000|2023-10-16 05:55:00|73148.2|73138.2|73146.2|73136.2|73149.4|73139.4|73139.3|73129.3|491
1697436000000|2023-10-16 06:00:00|73146.1|73136.1|73137.3|73127.3|73146.1|73136.1|73120.2|73108.4|457
1697436300000|2023-10-16 06:05:00|73138.1|73128.1|73117.2|73107.2|73138.4|73128.4|73115.9|73105.9|547
1697436600000|2023-10-16 06:10:00|73117.3|73107.3|73116.3|73106.3|73131.1|73113.9|73113.5|73102.6|571
1697436900000|2023-10-16 06:15:00|73116.4|73106.4|73123.3|73113.3|73129.4|73119.4|73114.5|73104.5|552
1697437200000|2023-10-16 06:20:00|73123.4|73113.4|73131.6|73121.6|73132.6|73122.6|73123.2|73113.2|511
1697437500000|2023-10-16 06:25:00|73131.5|73121.5|73132.7|73122.7|73134.6|73124.6|73128.9|73118.9|322
1697437800000|2023-10-16 06:30:00|73132.6|73122.6|73129.3|73119.3|73133.8|73123.8|73128.9|73118.9|390
1697438100000|2023-10-16 06:35:00|73129.4|73119.4|73124.1|73114.1|73131.6|73121.6|73120.1|73110.1|378
1697438400000|2023-10-16 06:40:00|73124|73114|73115.1|73105.1|73124|73114|73113.8|73103.8|445
1697438700000|2023-10-16 06:45:00|73115.2|73105.2|73119|73109|73122.5|73112.5|73115.2|73105.2|377
1697439000000|2023-10-16 06:50:00|73119.1|73109.1|73128.5|73118.5|73129.4|73119.4|73118.5|73108.5|349
1697439300000|2023-10-16 06:55:00|73128.6|73118.6|73134.7|73124.7|73134.8|73124.8|73124.8|73114.8|446
1697439600000|2023-10-16 07:00:00|73134.6|73124.6|73135|73125|73143.2|73133.2|73134.3|73124.3|570
1697439900000|2023-10-16 07:05:00|73134.9|73124.9|73153.1|73143.1|73155.7|73145.7|73134.6|73124.6|592
1697440200000|2023-10-16 07:10:00|73152.8|73142.8|73147.7|73137.7|73154.9|73144.9|73145|73135|589
1697440500000|2023-10-16 07:15:00|73147.9|73137.9|73150|73140|73152|73142|73144.6|73134.6|481
1697440800000|2023-10-16 07:20:00|73150.5|73140.5|73160.8|73150.8|73161.8|73151.8|73149.9|73139.9|467
1697441100000|2023-10-16 07:25:00|73160.9|73150.9|73166.8|73156.8|73170.3|73160.3|73157.4|73147.4|495
1697441400000|2023-10-16 07:30:00|73166.7|73156.7|73168.3|73158.3|73174.8|73162.6|73163.1|73149.6|545
1697441700000|2023-10-16 07:35:00|73168.2|73158.2|73155.1|73145.1|73169.7|73159.7|73154.6|73144.6|496
1697442000000|2023-10-16 07:40:00|73155.2|73145.2|73150.6|73140.6|73156.7|73146.7|73146.5|73136.5|393
1697442300000|2023-10-16 07:45:00|73150.7|73140.7|73150.7|73140.7|73152.2|73142.2|73137.8|73127.8|417
1697442600000|2023-10-16 07:50:00|73150.8|73140.8|73157.5|73147.5|73161.9|73151.9|73148.4|73138.4|468
1697442900000|2023-10-16 07:55:00|73157.3|73147.3|73153.2|73143.2|73157.3|73147.3|73148.4|73138.4|536
1697443200000|2023-10-16 08:00:00|73154.1|73144.1|73148.3|73138.3|73154.3|73144.3|73145.1|73135.1|543
1697443500000|2023-10-16 08:05:00|73148.4|73138.4|73153|73143|73153.4|73143.4|73146.1|73136.1|409
1697443800000|2023-10-16 08:10:00|73153.1|73143.1|73163|73153|73164|73154|73153.1|73143.1|432
1697444100000|2023-10-16 08:15:00|73163.1|73153.1|73174|73164|73174|73164|73162|73152|387
1697444400000|2023-10-16 08:20:00|73174.7|73164.7|73181.8|73171.8|73184.6|73174.6|73174.7|73164.7|451
1697444700000|2023-10-16 08:25:00|73181.9|73171.9|73180.2|73170.2|73184.5|73174.5|73172|73162|467
1697445000000|2023-10-16 08:30:00|73180.6|73170.6|73173.9|73163.9|73181|73171|73172.6|73162.6|520
1697445300000|2023-10-16 08:35:00|73173.8|73163.8|73173|73163|73175.3|73165.3|73167.8|73157.8|429
1697445600000|2023-10-16 08:40:00|73173.2|73163.2|73168|73158|73174.1|73164.1|73165.5|73155.5|409
1697445900000|2023-10-16 08:45:00|73168.1|73158.1|73166.1|73156.1|73179.2|73169.2|73165.5|73155.5|412
1697446200000|2023-10-16 08:50:00|73166.2|73156.2|73168.8|73158.8|73171.7|73161.7|73166.2|73156.2|377
1697446500000|2023-10-16 08:55:00|73168.9|73158.9|73174|73164|73175.2|73164.4|73168.3|73153.7|377
1697446800000|2023-10-16 09:00:00|73174.1|73164.1|73172.8|73162.8|73179.8|73169.8|73161.5|73151.5|526
1697447100000|2023-10-16 09:05:00|73173|73163|73189.9|73179.9|73192.2|73182.2|73170|73160|493
1697447400000|2023-10-16 09:10:00|73189.7|73179.7|73191.6|73181.6|73193.1|73183.1|73186.5|73176.5|388
1697447700000|2023-10-16 09:15:00|73191.7|73181.7|73192.3|73182.3|73193.4|73183.4|73182|73172|341
1697448000000|2023-10-16 09:20:00|73192.4|73182.4|73193.2|73183.2|73199|73189|73191.1|73181.1|444
1697448300000|2023-10-16 09:25:00|73193|73183|73184.4|73174.4|73193.3|73183.3|73178|73168|357
1697448600000|2023-10-16 09:30:00|73184.3|73174.3|73177.9|73167.9|73184.7|73174.7|73167.2|73157.2|362
1697448900000|2023-10-16 09:35:00|73176.2|73166.2|73166.2|73156.2|73178.9|73168.9|73165.2|73149.6|406
1697449200000|2023-10-16 09:40:00|73166.3|73156.3|73170|73160|73185.4|73173.2|73159.8|73149.8|472
1697449500000|2023-10-16 09:45:00|73169.8|73159.8|73164.8|73154.8|73177|73167|73161.6|73151.6|365
1697449800000|2023-10-16 09:50:00|73164.7|73154.7|73162.5|73152.5|73166.9|73156.9|73160.9|73150.9|370
1697450100000|2023-10-16 09:55:00|73162.7|73152.7|73168.2|73158.2|73168.7|73158.7|73156.4|73139.5|434
1697450400000|2023-10-16 10:00:00|73168.1|73158.1|73171.1|73161.1|73174.7|73161.6|73158.9|73148.9|439
1697450700000|2023-10-16 10:05:00|73171|73161|73169.2|73159.2|73174.7|73161.9|73166|73154.7|416
1697451000000|2023-10-16 10:10:00|73169.5|73159.5|73161.9|73151.9|73171.8|73161.8|73161.8|73151.8|403
1697451300000|2023-10-16 10:15:00|73163|73153|73157.1|73147.1|73168.4|73158.4|73154.7|73144.7|444
1697451600000|2023-10-16 10:20:00|73156.5|73146.5|73154.7|73144.7|73159.5|73149.5|73153.8|73143.8|399
1697451900000|2023-10-16 10:25:00|73154.4|73144.4|73149.2|73139.2|73155.3|73145.3|73144.9|73129.6|407
1697452200000|2023-10-16 10:30:00|73149.1|73139.1|73146|73136|73154.2|73139.7|73141.9|73125|432
1697452500000|2023-10-16 10:35:00|73146.7|73136.7|73144.2|73124.2|73151|73137|73137.1|73123.1|421
1697452800000|2023-10-16 10:40:00|73144.3|73124.3|73139|73129|73144.7|73129.5|73137.1|73122.2|170
1697453100000|2023-10-16 10:45:00|73139.1|73129.1|73139|73129|73142.9|73132.9|73136.5|73126.5|255
1697453400000|2023-10-16 10:50:00|73139.2|73129.2|73141.3|73131.3|73142.2|73132.2|73137.1|73127.1|260
1697453700000|2023-10-16 10:55:00|73141.6|73131.6|73145.3|73135.3|73145.3|73135.3|73140.2|73130.2|380
1697454000000|2023-10-16 11:00:00|73145.4|73135.4|73149.4|73139.4|73152.3|73142.3|73144.7|73134.7|348
1697454300000|2023-10-16 11:05:00|73150.3|73140.3|73155.2|73145.2|73159.7|73149.7|73149.5|73139.5|334
1697454600000|2023-10-16 11:10:00|73155.3|73145.3|73149.3|73139.3|73155.7|73145.7|73147.1|73137.1|311
1697454900000|2023-10-16 11:15:00|73149.4|73139.4|73149.8|73139.8|73152.9|73142.9|73148.5|73138.5|325
1697455200000|2023-10-16 11:20:00|73149.5|73139.5|73147.1|73137.1|73150.9|73140.9|73146.8|73136.8|381
1697455500000|2023-10-16 11:25:00|73147|73137|73151.2|73141.2|73151.4|73141.4|73144.1|73134.1|257
1697455800000|2023-10-16 11:30:00|73151.1|73141.1|73150.1|73140.1|73152.7|73142.7|73148|73138|274
1697456100000|2023-10-16 11:35:00|73150|73140|73149.1|73139.1|73150|73140|73142.2|73132.2|369
1697456400000|2023-10-16 11:40:00|73149.2|73139.2|73146.8|73136.8|73165.3|73151.7|73146.6|73130.5|463
1697456700000|2023-10-16 11:45:00|73146.9|73136.9|73152.9|73142.9|73155.2|73145.2|73145.1|73135.1|364
1697457000000|2023-10-16 11:50:00|73152.8|73142.8|73150.9|73140.9|73154.2|73144.2|73148.2|73138.2|345
1697457300000|2023-10-16 11:55:00|73150.8|73140.8|73147.6|73137.6|73150.8|73140.8|73141.5|73131.5|463
1697457600000|2023-10-16 12:00:00|73147.5|73137.5|73149.5|73139.5|73152.2|73142.2|73145.9|73135.9|503
1697457900000|2023-10-16 12:05:00|73149.6|73139.6|73146.6|73136.6|73152.9|73142.9|73145.1|73135.1|394
1697458200000|2023-10-16 12:10:00|73146.5|73136.5|73155.6|73145.6|73157.3|73147.3|73144.1|73134.1|415
1697458500000|2023-10-16 12:15:00|73155.2|73145.2|73154.2|73144.2|73163|73153|73152.6|73142.6|456
1697458800000|2023-10-16 12:20:00|73153|73143|73129.8|73119.8|73157.8|73143|73121.6|73107.8|738
1697459100000|2023-10-16 12:25:00|73130.2|73120.2|73137.8|73117.8|73141.8|73127.6|73127.8|73115.4|587
1697459400000|2023-10-16 12:30:00|73137|73117|73142.5|73132.5|73143.3|73133.3|73127.7|73107.7|655
1697459700000|2023-10-16 12:35:00|73142.6|73132.6|73129.1|73119.1|73148.5|73138.5|73128.5|73115.2|629
1697460000000|2023-10-16 12:40:00|73129.6|73119.6|73144|73134|73144.4|73134.4|73129.2|73119.2|577
1697460300000|2023-10-16 12:45:00|73143.9|73133.9|73132.7|73122.7|73149.5|73136|73131.3|73121.3|543
1697460600000|2023-10-16 12:50:00|73131.6|73121.6|73135.1|73125.1|73135.4|73125.4|73126.1|73111.1|501
1697460900000|2023-10-16 12:55:00|73134.8|73124.8|73139.1|73129.1|73144.3|73134.3|73132.9|73122.9|496
1697461200000|2023-10-16 13:00:00|73138.8|73128.8|73143.3|73133.3|73145|73134.4|73134.8|73122|616
1697461500000|2023-10-16 13:05:00|73143.5|73133.5|73143|73133|73149.6|73139.6|73139.5|73129.5|525
1697461800000|2023-10-16 13:10:00|73143.1|73133.1|73142|73132|73144|73134|73138.9|73128.9|484
1697462100000|2023-10-16 13:15:00|73142.3|73132.3|73145.3|73135.3|73155|73145|73134.3|73124.3|603
1697462400000|2023-10-16 13:20:00|73145.1|73135.1|73151.7|73141.7|73151.8|73141.8|73138.6|73128.6|472
1697462700000|2023-10-16 13:25:00|73151.6|73141.6|73173.5|73163.5|73175.9|73165.9|73148.2|73138.2|531
1697463000000|2023-10-16 13:30:00|73174|73164|73183.5|73173.5|73187.4|73174.1|73171.7|73157.2|643
1697463300000|2023-10-16 13:35:00|73183.6|73173.6|73195.1|73185.1|73195.9|73185.9|73181.6|73164.3|615
1697463600000|2023-10-16 13:40:00|73194.8|73184.8|73186.1|73176.1|73198.7|73188.7|73185.5|73175.5|675
1697463900000|2023-10-16 13:45:00|73186.2|73176.2|73176.3|73166.3|73187.3|73177.3|73171.2|73161.2|682
1697464200000|2023-10-16 13:50:00|73176.4|73166.4|73168.6|73158.6|73180|73170|73165.9|73155.9|629
1697464500000|2023-10-16 13:55:00|73168.8|73158.8|73181|73171|73182.5|73172.5|73168.7|73158.7|584
1697464800000|2023-10-16 14:00:00|73181.1|73171.1|73177.7|73167.7|73183.5|73173.5|73172.3|73162.3|558
1697465100000|2023-10-16 14:05:00|73177.5|73167.5|73183.3|73173.3|73189.7|73179.7|73177.5|73167.5|565
1697465400000|2023-10-16 14:10:00|73183.1|73173.1|73177.6|73167.6|73183.3|73173.3|73172.6|73162.6|585
1697465700000|2023-10-16 14:15:00|73177.5|73167.5|73177.7|73167.7|73181.1|73171.1|73173.2|73163.2|562
1697466000000|2023-10-16 14:20:00|73177.6|73167.6|73160.7|73150.7|73180.6|73170.6|73160.7|73150.7|611
1697466300000|2023-10-16 14:25:00|73160.3|73150.3|73167.5|73157.5|73169.2|73159.2|73157.8|73147.8|445
1697466600000|2023-10-16 14:30:00|73167.4|73157.4|73168.3|73158.3|73169.5|73159.5|73155.7|73145.7|624
1697466900000|2023-10-16 14:35:00|73168|73158|73166.5|73156.5|73173.5|73162.4|73163.1|73151.6|577
1697467200000|2023-10-16 14:40:00|73166.4|73156.4|73162.6|73152.6|73166.6|73156.6|73157.6|73147.6|501
1697467500000|2023-10-16 14:45:00|73162.5|73152.5|73153.1|73143.1|73163.3|73152.5|73146.2|73136.2|546
1697467800000|2023-10-16 14:50:00|73153.2|73143.2|73163.6|73153.6|73165.9|73155.9|73150.8|73140.8|443
1697468100000|2023-10-16 14:55:00|73163.5|73153.5|73146.7|73136.7|73163.6|73153.6|73145.9|73135.9|419
1697468400000|2023-10-16 15:00:00|73146.6|73136.6|73143.8|73133.8|73152.6|73142.6|73138.2|73128.2|512
1697468700000|2023-10-16 15:05:00|73144|73134|73142.1|73132.1|73149|73139|73139.9|73129.9|513
1697469000000|2023-10-16 15:10:00|73142|73132|73139.7|73129.7|73142|73132|73133.9|73123.9|358
1697469300000|2023-10-16 15:15:00|73139.3|73129.3|73125.8|73115.8|73142.5|73132.5|73125.5|73115.5|456
1697469600000|2023-10-16 15:20:00|73125.9|73115.9|73111.8|73101.8|73129.1|73119.1|73107.9|73097.9|415
1697469900000|2023-10-16 15:25:00|73111.5|73101.5|73124|73114|73131.9|73115.4|73110.5|73100.5|390
1697470200000|2023-10-16 15:30:00|73123.9|73113.9|73131.2|73121.2|73131.5|73121.5|73121.2|73111.2|478
1697470500000|2023-10-16 15:35:00|73131|73121|73133.4|73123.4|73137.7|73127.7|73130.1|73120.1|412
1697470800000|2023-10-16 15:40:00|73133.2|73123.2|73134.7|73124.7|73135.6|73125.6|73131.4|73121.4|379
1697471100000|2023-10-16 15:45:00|73134.8|73124.8|73141.2|73121.2|73144.9|73125.6|73130.1|73110.1|480
1697471400000|2023-10-16 15:50:00|73141.1|73121.1|73135.7|73115.7|73142.9|73130.4|73126.8|73110.9|412
1697471700000|2023-10-16 15:55:00|73135.8|73115.8|73133.4|73113.4|73137.1|73122.8|73130.2|73113.1|413
1697472000000|2023-10-16 16:00:00|73133|73113|73130.7|73110.7|73134.5|73118.3|73127.8|73108.3|503
1697472300000|2023-10-16 16:05:00|73130.6|73110.6|73120.4|73100.4|73131.3|73111.3|73119.6|73099.6|517
1697472600000|2023-10-16 16:10:00|73120.2|73100.2|73123.8|73113.8|73128.3|73113.9|73119.9|73099.9|432
1697472900000|2023-10-16 16:15:00|73123.7|73113.7|73122.6|73112.6|73123.8|73113.8|73120.8|73110.8|284
1697473200000|2023-10-16 16:20:00|73122.8|73112.8|73126.5|73116.5|73127.6|73117.6|73122.6|73112.6|297
1697473500000|2023-10-16 16:25:00|73126.6|73116.6|73123.5|73113.5|73126.9|73116.9|73120.4|73110.4|219
1697473800000|2023-10-16 16:30:00|73123.6|73113.6|73124.1|73114.1|73129.2|73119.2|73122.9|73112.9|358
1697474100000|2023-10-16 16:35:00|73124.3|73114.3|73126.3|73116.3|73131.5|73121.5|73123.5|73113.5|281
1697474400000|2023-10-16 16:40:00|73126.2|73116.2|73124.4|73114.4|73127.7|73117.7|73123.5|73113.5|256
1697474700000|2023-10-16 16:45:00|73124.3|73114.3|73116.8|73096.8|73124.5|73114.5|73103.8|73086.8|464
1697475000000|2023-10-16 16:50:00|73116.7|73096.7|73108.8|73088.8|73118.9|73102.1|73103.9|73088.4|283
1697475300000|2023-10-16 16:55:00|73108.9|73088.9|73102.6|73092.6|73113.3|73093.3|73102.3|73087.4|260
1697475600000|2023-10-16 17:00:00|73102.8|73092.8|73099|73089|73103.1|73093.1|73096.6|73086.6|278
1697475900000|2023-10-16 17:05:00|73099.1|73089.1|73097.1|73087.1|73100.2|73090.2|73096|73086|232
1697476200000|2023-10-16 17:10:00|73097.2|73087.2|73103|73093|73103.1|73093.1|73096.3|73086.3|233
1697476500000|2023-10-16 17:15:00|73102.9|73092.9|73109.4|73099.4|73109.8|73099.8|73102.2|73092.2|262
1697476800000|2023-10-16 17:20:00|73109.5|73099.5|73117.8|73097.8|73118.3|73102.7|73109.5|73092.4|429
1697477100000|2023-10-16 17:25:00|73118.1|73098.1|73109.7|73099.7|73121.9|73103.9|73107.4|73097.4|435
1697477400000|2023-10-16 17:30:00|73109.8|73099.8|73117.3|73097.3|73119.3|73103.1|73109.6|73094.2|482
1697477700000|2023-10-16 17:35:00|73117.2|73097.2|73111.3|73091.3|73119.6|73099.6|73111.2|73091.2|456
1697478000000|2023-10-16 17:40:00|73109.7|73089.7|73103.5|73083.5|73109.7|73090.7|73100.7|73082.8|280
1697478300000|2023-10-16 17:45:00|73103.6|73083.6|73104.6|73084.6|73105.6|73085.6|73101|73081|374
1697478600000|2023-10-16 17:50:00|73104.8|73084.8|73104.7|73084.7|73106.9|73086.9|73103.7|73083.7|313
1697478900000|2023-10-16 17:55:00|73104.5|73084.5|73096.2|73086.2|73106.4|73087.7|73095.4|73079.6|354
1697479200000|2023-10-16 18:00:00|73096.1|73086.1|73101.2|73091.2|73107.8|73093.2|73096.1|73086|326
1697479500000|2023-10-16 18:05:00|73101.3|73091.3|73100.2|73090.2|73103.6|73093.6|73099.5|73089.5|199
1697479800000|2023-10-16 18:10:00|73100.1|73090.1|73102.1|73092.1|73102.4|73092.4|73098.3|73088.3|230
1697480100000|2023-10-16 18:15:00|73101.9|73091.9|73105.4|73095.4|73106.3|73096.3|73101.9|73091.9|208
1697480400000|2023-10-16 18:20:00|73105.5|73095.5|73102.3|73092.3|73106.1|73096.1|73101.9|73091.9|258
1697480700000|2023-10-16 18:25:00|73102.2|73092.2|73101|73091|73103.7|73093.7|73100.9|73090.9|257
1697481000000|2023-10-16 18:30:00|73100.9|73090.9|73099|73089|73105|73092.1|73098.4|73085|258
1697481300000|2023-10-16 18:35:00|73099.1|73089.1|73100.8|73090.8|73106.3|73091.8|73099|73084.2|231
1697481600000|2023-10-16 18:40:00|73100.9|73090.9|73098.6|73088.6|73102.4|73092.4|73095.9|73085.9|218
1697481900000|2023-10-16 18:45:00|73098.5|73088.5|73098.9|73088.9|73099.7|73089.7|73097.6|73087.6|187
1697482200000|2023-10-16 18:50:00|73099|73089|73097|73087|73099.1|73089.1|73096.8|73086.8|165
1697482500000|2023-10-16 18:55:00|73097.1|73087.1|73101.6|73081.6|73104.5|73089.9|73096.7|73081|429
1697482800000|2023-10-16 19:00:00|73101.5|73081.5|73102.6|73082.6|73103.7|73083.7|73101.4|73081.4|490
1697483100000|2023-10-16 19:05:00|73102.7|73082.7|73101.6|73081.6|73103.3|73083.3|73100.7|73080.7|353
1697483400000|2023-10-16 19:10:00|73101.5|73081.5|73101.3|73081.3|73102.6|73086.3|73095.2|73079.9|270
1697483700000|2023-10-16 19:15:00|73101.4|73081.4|73100.9|73080.9|73102.6|73082.6|73100.5|73080.5|215
1697484000000|2023-10-16 19:20:00|73101|73081|73096.7|73076.7|73101|73085.6|73094.3|73075.6|240
1697484300000|2023-10-16 19:25:00|73096.8|73076.8|73097.7|73077.7|73097.7|73077.7|73096.2|73076.2|324
1697484600000|2023-10-16 19:30:00|73097.6|73077.6|73099.3|73079.3|73100.2|73080.2|73097|73077|422
1697484900000|2023-10-16 19:35:00|73099.2|73079.2|73099.8|73079.8|73100.3|73080.3|73098.3|73078.3|322
1697485200000|2023-10-16 19:40:00|73099.9|73079.9|73099.4|73079.4|73100.9|73080.9|73098.8|73078.8|459
1697485500000|2023-10-16 19:45:00|73099.3|73079.3|73099.4|73079.4|73099.9|73079.9|73098.8|73078.8|300
1697485800000|2023-10-16 19:50:00|73099.5|73079.5|73099.5|73079.5|73100.3|73085.4|73094.7|73077.1|260
1697486100000|2023-10-16 19:55:00|73099.6|73079.6|73095.3|73075.3|73099.7|73079.7|73091|73071|451
1697486400000|2023-10-16 20:00:00|73095.6|73075.6|73096.4|73076.4|73096.8|73076.8|73094|73074|452
1697486700000|2023-10-16 20:05:00|73096.5|73076.5|73095.6|73075.6|73096.8|73076.8|73092|73072|213
1697487000000|2023-10-16 20:10:00|73095.5|73075.5|73095.7|73075.7|73098.4|73078.4|73093.7|73073.7|216
1697487300000|2023-10-16 20:15:00|73095.4|73075.4|73096.5|73076.5|73097.2|73077.2|73093.5|73073.5|255
1697487600000|2023-10-16 20:20:00|73096.4|73076.4|73095.9|73075.9|73097.4|73077.4|73095.6|73075.6|377
1697487900000|2023-10-16 20:25:00|73095.8|73075.8|73096.6|73076.6|73096.8|73076.8|73095.2|73075.2|415
1697488200000|2023-10-16 20:30:00|73096.4|73076.4|73096.4|73076.4|73096.6|73076.6|73094.5|73074.5|213
1697488500000|2023-10-16 20:35:00|73096.5|73076.5|73093.4|73073.4|73098.1|73078.1|73093.1|73073.1|144
1697488800000|2023-10-16 20:40:00|73093|73073|73095.4|73075.4|73098.3|73078.3|73093|73073|108
1697489100000|2023-10-16 20:45:00|73095.3|73075.3|73098.4|73078.4|73098.4|73078.4|73095.3|73075.3|173
1697489400000|2023-10-16 20:50:00|73098.2|73078.2|73095.7|73075.7|73098.2|73078.2|73095.2|73075.2|179
1697489700000|2023-10-16 20:55:00|73095|73075|73096.7|73076.7|73096.7|73076.7|73094.5|73074.5|93
1697490000000|2023-10-16 21:00:00|73096.2|73076.2|73099.8|73079.8|73105.2|73079.8|73095.1|73068.6|39
1697490300000|2023-10-16 21:05:00|73099.6|73079.6|73097.1|73077.1|73102.1|73079.8|73096|73070.8|55
1697490600000|2023-10-16 21:10:00|73097|73077|73103|73072.6|73103.6|73078|73096.9|73071.9|85
1697490900000|2023-10-16 21:15:00|73103.1|73072.8|73097.9|73077.9|73103.9|73078.2|73096.8|73071|98
1697491200000|2023-10-16 21:20:00|73098|73078|73104.5|73071.5|73105.1|73078.5|73096.9|73071.4|97
1697491500000|2023-10-16 21:25:00|73104.7|73071.6|73103.9|73070.9|73104.8|73072.4|73102.3|73070.8|94
1697491800000|2023-10-16 21:30:00|73103.7|73071|73103.5|73070.9|73104.3|73078.1|73095.1|73070.8|144
1697492100000|2023-10-16 21:35:00|73103.7|73071|73137.5|73077.3|73141.1|73077.4|73103.5|73069.3|162
1697492400000|2023-10-16 21:40:00|73137.4|73077.2|73128.4|73073.9|73140.8|73078.1|73128.4|73069.3|161
1697492700000|2023-10-16 21:45:00|73125.5|73071.3|73126.2|73073.7|73133.4|73078.1|73124.6|73070|172
1697493000000|2023-10-16 21:50:00|73126.3|73073.6|73124.5|73077.3|73126.5|73077.7|73119.9|73073.5|136
1697493300000|2023-10-16 21:55:00|73124.7|73077.4|73136.8|73071.6|73136.8|73077.6|73123.5|73071.3|99
1697493600000|2023-10-16 22:00:00|73136.6|73071.4|73127|73070.6|73137.3|73071.4|73119.7|73063.8|224
1697493900000|2023-10-16 22:05:00|73126.9|73070.7|73123.6|73070.9|73131.2|73081|73119.7|73068.9|194
1697494200000|2023-10-16 22:10:00|73125.4|73069.7|73124.5|73068.8|73126|73073|73118.9|73067|98
1697494500000|2023-10-16 22:15:00|73124.6|73068.9|73117|73075.7|73125.1|73076.7|73116.9|73068.9|269
1697494800000|2023-10-16 22:20:00|73118.2|73075.2|73113.1|73073.7|73120.4|73077.1|73110.7|73072.8|301
1697495100000|2023-10-16 22:25:00|73113.2|73073.8|73109.9|73089.9|73113.3|73090|73105.4|73071.6|243
1697495400000|2023-10-16 22:30:00|73110.1|73090.1|73109.4|73077.5|73111.1|73091|73101.4|73075.7|271
1697495700000|2023-10-16 22:35:00|73109.2|73077.4|73112.2|73092.2|73112.8|73092.5|73102.5|73076.1|315
1697496000000|2023-10-16 22:40:00|73112.1|73092.1|73107.8|73087.8|73114.2|73093.1|73103.1|73077.5|427
1697496300000|2023-10-16 22:45:00|73107.9|73087.9|73099.7|73079.7|73109.9|73089.9|73096.4|73073.7|331
1697496600000|2023-10-16 22:50:00|73099.6|73079.6|73108.1|73088.1|73111.3|73091.3|73098|73077.2|358
1697496900000|2023-10-16 22:55:00|73108.2|73088.2|73109.2|73089.2|73112.1|73092.1|73106.4|73086.4|371
1697497200000|2023-10-16 23:00:00|73107.2|73087.2|73104.1|73084.1|73112|73092|73102.7|73082.7|451
1697497500000|2023-10-16 23:05:00|73104.5|73084.5|73106.7|73086.7|73108.1|73088.1|73101.5|73081.5|347
1697497800000|2023-10-16 23:10:00|73107.3|73087.3|73107.4|73087.4|73112|73092|73104.6|73084.6|355
1697498100000|2023-10-16 23:15:00|73108.1|73088.1|73110.4|73090.4|73111.3|73091.3|73104.1|73084.1|331
1697498400000|2023-10-16 23:20:00|73110.7|73090.7|73106.7|73086.7|73111|73091|73106.2|73086.2|337
1697498700000|2023-10-16 23:25:00|73106.8|73086.8|73106.5|73086.5|73107.6|73087.6|73105|73085|187
1697499000000|2023-10-16 23:30:00|73106.4|73086.4|73113.9|73093.9|73114.3|73094.3|73105.8|73085.8|330
1697499300000|2023-10-16 23:35:00|73113.7|73093.7|73110.1|73090.1|73113.8|73093.8|73102.9|73082.9|381
1697499600000|2023-10-16 23:40:00|73109.9|73089.9|73114.8|73094.8|73115.4|73095.4|73109.6|73089.6|267
1697499900000|2023-10-16 23:45:00|73115|73095|73115.6|73095.6|73116.6|73096.6|73111.4|73091.4|391
1697500200000|2023-10-16 23:50:00|73115.5|73095.5|73108.5|73088.5|73118.6|73098.6|73108.4|73088.4|192
1697500500000|2023-10-16 23:55:00|73108.1|73088.1|73115.3|73095.3|73116.5|73096.5|73107.9|73087.9|169
1697500800000|2023-10-17 00:00:00|73115.4|73095.4|73117.8|73097.8|73119.6|73099.6|73107|73087|180
1697501100000|2023-10-17 00:05:00|73117.7|73097.7|73120.6|73100.6|73123.1|73103.1|73110.6|73090.6|217
1697501400000|2023-10-17 00:10:00|73120.4|73100.4|73126.6|73106.6|73127.7|73107.7|73120.2|73100.2|147
1697501700000|2023-10-17 00:15:00|73125.9|73105.9|73133.3|73113.3|73133.4|73113.4|73125|73105|251
1697502000000|2023-10-17 00:20:00|73133.4|73113.4|73127.1|73117.1|73136|73117.9|73126.8|73110.9|197
1697502300000|2023-10-17 00:25:00|73127|73117|73128.7|73118.7|73134.8|73120|73124.2|73110.9|222
1697502600000|2023-10-17 00:30:00|73128.8|73118.8|73133.3|73113.3|73137.9|73123.1|73126.4|73113.3|268
1697502900000|2023-10-17 00:35:00|73133.4|73113.4|73138.1|73118.1|73142.3|73122.3|73123.1|73104.5|492
1697503200000|2023-10-17 00:40:00|73138|73118|73143.8|73123.8|73143.9|73123.9|73136.4|73116.4|302
1697503500000|2023-10-17 00:45:00|73143.9|73123.9|73144.3|73134.3|73150.1|73134.4|73141.1|73121.9|360
1697503800000|2023-10-17 00:50:00|73144.2|73134.2|73151|73131|73153.7|73138.6|73141.6|73126.4|356
1697504100000|2023-10-17 00:55:00|73150.9|73130.9|73146.2|73126.2|73152|73137.1|73141.8|73121.8|411
1697504400000|2023-10-17 01:00:00|73146.3|73126.3|73155.9|73135.9|73157.9|73137.9|73146.3|73126.3|367
1697504700000|2023-10-17 01:05:00|73155.8|73135.8|73163.6|73143.6|73165|73145|73154.2|73134.2|415
1697505000000|2023-10-17 01:10:00|73163.7|73143.7|73156|73136|73175|73155|73152.1|73134.8|364
1697505300000|2023-10-17 01:15:00|73156.1|73136.1|73137.2|73117.2|73156.1|73136.1|73136.2|73116.2|507
1697505600000|2023-10-17 01:20:00|73137.1|73117.1|73141.8|73131.8|73143.6|73133.6|73132.1|73112.5|385
1697505900000|2023-10-17 01:25:00|73141.7|73131.7|73153.9|73143.9|73162.9|73144|73138.6|73122.5|399
1697506200000|2023-10-17 01:30:00|73153.8|73143.8|73148.4|73138.4|73162.9|73146.1|73142.8|73132|610
1697506500000|2023-10-17 01:35:00|73148.3|73138.3|73146|73136|73150.1|73140.1|73141.9|73131.9|457
1697506800000|2023-10-17 01:40:00|73147.3|73137.3|73137.9|73127.9|73160.1|73148.5|73137.6|73125.4|457
1697507100000|2023-10-17 01:45:00|73138.3|73128.3|73140.4|73130.4|73142.7|73132.7|73133.5|73119|455
1697507400000|2023-10-17 01:50:00|73140.3|73130.3|73136.4|73126.4|73140.3|73130.3|73121.1|73108.2|508
1697507700000|2023-10-17 01:55:00|73136.3|73126.3|73139.8|73129.8|73146.8|73129.9|73136.1|73121.2|411
1697508000000|2023-10-17 02:00:00|73139.9|73129.9|73149.5|73139.5|73151.5|73141.5|73139.6|73129.6|458
1697508300000|2023-10-17 02:05:00|73149.4|73139.4|73156.3|73146.3|73160.3|73150.3|73146|73136|445
1697508600000|2023-10-17 02:10:00|73156.6|73146.6|73147.4|73137.4|73156.8|73146.8|73143.4|73133.4|450
1697508900000|2023-10-17 02:15:00|73147.5|73137.5|73154|73144|73158.5|73144.9|73146.6|73136.6|338
1697509200000|2023-10-17 02:20:00|73153.9|73143.9|73163.6|73153.6|73165.8|73155.8|73153.3|73143.3|364
1697509500000|2023-10-17 02:25:00|73163.7|73153.7|73154.7|73144.7|73164.5|73154.5|73154.7|73144.7|429
1697509800000|2023-10-17 02:30:00|73154.3|73144.3|73160.4|73150.4|73162.8|73152.8|73154.2|73144.2|369
1697510100000|2023-10-17 02:35:00|73160.3|73150.3|73168.2|73158.2|73171.5|73161.5|73160.3|73150.3|325
1697510400000|2023-10-17 02:40:00|73168.4|73158.4|73170.6|73160.6|73171.7|73161.7|73167.6|73157.6|328
1697510700000|2023-10-17 02:45:00|73170.5|73160.5|73166.2|73156.2|73171.5|73161.5|73166|73156|258
1697511000000|2023-10-17 02:50:00|73166.6|73156.6|73163.5|73153.5|73167.2|73157.2|73161.3|73151.3|335
1697511300000|2023-10-17 02:55:00|73164.3|73154.3|73165.4|73155.4|73168.3|73158.3|73160.1|73150.1|390
1697511600000|2023-10-17 03:00:00|73165.6|73155.6|73161.4|73151.4|73168|73158|73160|73150|412
1697511900000|2023-10-17 03:05:00|73161.5|73151.5|73160.4|73150.4|73163.6|73153.6|73155.2|73145.2|301
1697512200000|2023-10-17 03:10:00|73160.5|73150.5|73163.2|73153.2|73163.5|73153.5|73157.6|73147.6|308
1697512500000|2023-10-17 03:15:00|73163.3|73153.3|73160.6|73150.6|73164.8|73154.8|73158.5|73148.5|416
1697512800000|2023-10-17 03:20:00|73159.9|73149.9|73173.2|73163.2|73175.2|73165.2|73159.3|73145.6|357
1697513100000|2023-10-17 03:25:00|73173.1|73163.1|73165.4|73155.4|73173.3|73163.3|73163.5|73153.5|387
1697513400000|2023-10-17 03:30:00|73165.5|73155.5|73168.2|73158.2|73172.7|73162.7|73165.4|73155.4|264
1697513700000|2023-10-17 03:35:00|73168.4|73158.4|73160.4|73150.4|73169.6|73159.6|73155.6|73142.6|349
1697514000000|2023-10-17 03:40:00|73160.3|73150.3|73169.4|73159.4|73172.2|73162.2|73160.1|73150.1|260
1697514300000|2023-10-17 03:45:00|73169.5|73159.5|73173|73163|73174|73164|73167.5|73157.5|279
1697514600000|2023-10-17 03:50:00|73173.1|73163.1|73171.9|73161.9|73182.7|73168.5|73171.3|73161.3|281
1697514900000|2023-10-17 03:55:00|73172|73162|73167.3|73157.3|73172.2|73162.2|73166.6|73156.6|269
1697515200000|2023-10-17 04:00:00|73167.5|73157.5|73172.3|73162.3|73174.2|73164.2|73166.1|73156.1|240
1697515500000|2023-10-17 04:05:00|73172.2|73162.2|73183.1|73173.1|73183.1|73173.1|73168.9|73158.9|252
1697515800000|2023-10-17 04:10:00|73183|73173|73192.5|73182.5|73193.9|73183.9|73182.6|73172.6|255
1697516100000|2023-10-17 04:15:00|73192.6|73182.6|73187.5|73177.5|73193|73183|73186.1|73176.1|205
1697516400000|2023-10-17 04:20:00|73187.7|73177.7|73190.5|73180.5|73191|73181|73187.6|73177.6|228
1697516700000|2023-10-17 04:25:00|73190.6|73180.6|73189.5|73179.5|73191.6|73181.6|73185.8|73175.8|225
1697517000000|2023-10-17 04:30:00|73189.6|73179.6|73189.1|73179.1|73190.2|73180.2|73182.6|73172.6|240
1697517300000|2023-10-17 04:35:00|73189.2|73179.2|73195.5|73175.5|73195.9|73181.9|73188.7|73175.3|216
1697517600000|2023-10-17 04:40:00|73195.6|73175.6|73183.4|73173.4|73196.1|73183.1|73183.3|73173.3|224
1697517900000|2023-10-17 04:45:00|73183.5|73173.5|73177.2|73167.2|73183.9|73173.9|73175|73165|222
1697518200000|2023-10-17 04:50:00|73177.1|73167.1|73182.6|73172.6|73182.9|73172.9|73176.4|73166.4|138
1697518500000|2023-10-17 04:55:00|73182.5|73172.5|73184.6|73174.6|73187.4|73177.4|73182.5|73172.5|224
1697518800000|2023-10-17 05:00:00|73184.5|73174.5|73186.3|73176.3|73189.4|73179.4|73182.7|73172.7|354
1697519100000|2023-10-17 05:05:00|73186.2|73176.2|73181.4|73171.4|73186.6|73176.6|73180.1|73170.1|310
1697519400000|2023-10-17 05:10:00|73181.3|73171.3|73184.8|73174.8|73187.8|73177.8|73179.2|73169.2|294
1697519700000|2023-10-17 05:15:00|73184.9|73174.9|73187.4|73177.4|73191.1|73181.1|73184.1|73174.1|308
1697520000000|2023-10-17 05:20:00|73187.5|73177.5|73186.9|73176.9|73191.6|73181.6|73185.6|73175.6|293
1697520300000|2023-10-17 05:25:00|73187|73177|73188.5|73178.5|73189.9|73179.9|73182.1|73172.1|292
1697520600000|2023-10-17 05:30:00|73188.7|73178.7|73192.1|73182.1|73193.9|73183.9|73187.4|73177.4|449
1697520900000|2023-10-17 05:35:00|73192.6|73182.6|73187.9|73177.9|73194.1|73184.1|73183.3|73173.3|349
1697521200000|2023-10-17 05:40:00|73188|73178|73183.8|73173.8|73188.1|73178.1|73178.7|73168.7|298
1697521500000|2023-10-17 05:45:00|73183.9|73173.9|73184.9|73174.9|73186.1|73176.1|73179.7|73169.7|281
1697521800000|2023-10-17 05:50:00|73185|73175|73190.9|73180.9|73191|73181|73182.7|73172.7|385
1697522100000|2023-10-17 05:55:00|73191|73181|73199.9|73189.9|73206.4|73196.4|73189|73179|468
1697522400000|2023-10-17 06:00:00|73199.5|73189.5|73182.2|73172.2|73199.9|73189.9|73180.5|73170.5|509
1697522700000|2023-10-17 06:05:00|73182.3|73172.3|73186.7|73176.7|73188|73178|73181.1|73171.1|362
1697523000000|2023-10-17 06:10:00|73186.6|73176.6|73197.5|73187.5|73200.4|73190.2|73183.8|73171.2|362
1697523300000|2023-10-17 06:15:00|73197.4|73187.4|73190.2|73180.2|73205.8|73195.8|73188.9|73178.9|534
1697523600000|2023-10-17 06:20:00|73190.3|73180.3|73199.5|73189.5|73202.4|73192.4|73189|73177.4|443
1697523900000|2023-10-17 06:25:00|73199.6|73189.6|73189.1|73179.1|73202|73192|73184.1|73174.1|455
1697524200000|2023-10-17 06:30:00|73189.4|73179.4|73201.7|73191.7|73203.3|73193.3|73189.4|73179.4|473
1697524500000|2023-10-17 06:35:00|73201.6|73191.6|73200.4|73190.4|73204.6|73194.6|73198.5|73188.5|323
1697524800000|2023-10-17 06:40:00|73200.3|73190.3|73200|73190|73201.3|73191.3|73196.4|73186.4|324
1697525100000|2023-10-17 06:45:00|73199.9|73189.9|73206.1|73196.1|73206.2|73196.2|73196.2|73186.2|397
1697525400000|2023-10-17 06:50:00|73206.2|73196.2|73218|73208|73224.2|73214.2|73206.2|73196.2|348
1697525700000|2023-10-17 06:55:00|73218.1|73208.1|73202.3|73192.3|73219|73209|73202|73192|436
1697526000000|2023-10-17 07:00:00|73202.4|73192.4|73201.3|73191.3|73215.4|73205.4|73201.3|73191.3|536
1697526300000|2023-10-17 07:05:00|73201.5|73191.5|73199.8|73189.8|73205.7|73192.1|73190.5|73180.5|575
1697526600000|2023-10-17 07:10:00|73199.9|73189.9|73211.5|73201.5|73211.6|73201.6|73194.8|73184.8|337
1697526900000|2023-10-17 07:15:00|73211.7|73201.7|73207.7|73197.7|73214.6|73203.2|73205.9|73191.8|360
1697527200000|2023-10-17 07:20:00|73207.6|73197.6|73209.7|73199.7|73211.4|73201.4|73202.4|73192.4|397
1697527500000|2023-10-17 07:25:00|73209.6|73199.6|73212.4|73202.4|73212.7|73202.7|73203.3|73193.3|441
1697527800000|2023-10-17 07:30:00|73212.3|73202.3|73195.1|73185.1|73215.8|73203.3|73194.8|73184.8|448
1697528100000|2023-10-17 07:35:00|73195.3|73185.3|73188.6|73178.6|73199.4|73189.4|73188|73178|305
1697528400000|2023-10-17 07:40:00|73188.4|73178.4|73190.7|73180.7|73192|73182|73183.8|73173.8|355
1697528700000|2023-10-17 07:45:00|73190.6|73180.6|73183.4|73173.4|73196.1|73186.1|73183.3|73173.3|477
1697529000000|2023-10-17 07:50:00|73183.3|73173.3|73190.6|73180.6|73194.6|73184.6|73183.3|73173.3|434
1697529300000|2023-10-17 07:55:00|73190.4|73180.4|73185.2|73175.2|73194.2|73184.2|73179.8|73169.8|495
1697529600000|2023-10-17 08:00:00|73185.3|73175.3|73193.8|73183.8|73194.9|73184.9|73182|73172|474
1697529900000|2023-10-17 08:05:00|73193.7|73183.7|73200.9|73190.9|73204.2|73194.2|73192.3|73182.3|483
1697530200000|2023-10-17 08:10:00|73201.1|73191.1|73200.4|73190.4|73205|73195|73194.5|73184.5|437
1697530500000|2023-10-17 08:15:00|73199.4|73189.4|73202.9|73192.9|73204.5|73194.5|73197.8|73187.8|469
1697530800000|2023-10-17 08:20:00|73203.6|73193.6|73211.6|73201.6|73218.9|73202.8|73177.2|73161.7|537
1697531100000|2023-10-17 08:25:00|73211.5|73201.5|73198.1|73188.1|73214.4|73204.4|73198.1|73188.1|464
1697531400000|2023-10-17 08:30:00|73197.8|73187.8|73216.2|73196.2|73217.9|73203.1|73195.6|73185.6|581
1697531700000|2023-10-17 08:35:00|73216.1|73196.1|73218.2|73208.2|73220.5|73210|73211|73195.8|374
1697532000000|2023-10-17 08:40:00|73218|73208|73217.4|73207.4|73221|73208.4|73211.6|73200.5|494
1697532300000|2023-10-17 08:45:00|73217.5|73207.5|73219.5|73209.5|73219.5|73209.5|73212.1|73202.1|431
1697532600000|2023-10-17 08:50:00|73219.4|73209.4|73218.8|73208.8|73223.1|73213.1|73213.5|73200.1|384
1697532900000|2023-10-17 08:55:00|73218.9|73208.9|73213|73203|73220.6|73210.6|73212.7|73202.7|324
1697533200000|2023-10-17 09:00:00|73212.7|73202.7|73210|73200|73215.5|73205.5|73209|73199|339
1697533500000|2023-10-17 09:05:00|73209.9|73199.9|73207.4|73197.4|73211.8|73201.8|73203.9|73193.9|425
1697533800000|2023-10-17 09:10:00|73207.5|73197.5|73223.2|73213.2|73224.9|73214.9|73204.2|73194.2|358
1697534100000|2023-10-17 09:15:00|73223.1|73213.1|73221.3|73211.3|73227.9|73213.9|73215.2|73205.2|444
1697534400000|2023-10-17 09:20:00|73221.1|73211.1|73221.6|73211.6|73224|73211.7|73214.2|73203.4|282
1697534700000|2023-10-17 09:25:00|73221.5|73211.5|73222.9|73212.9|73232.5|73218.8|73221.4|73210.7|376
1697535000000|2023-10-17 09:30:00|73222.8|73212.8|73223.2|73213.2|73226.7|73213.6|73217.2|73206|315
1697535300000|2023-10-17 09:35:00|73223.3|73213.3|73228.9|73218.9|73239.8|73224.3|73222.3|73209.6|414
1697535600000|2023-10-17 09:40:00|73229|73219|73227.1|73217.1|73234.3|73224.3|73224.6|73214.6|445
1697535900000|2023-10-17 09:45:00|73227|73217|73217.2|73207.2|73227|73217|73212.6|73202.6|386
1697536200000|2023-10-17 09:50:00|73217.1|73207.1|73212.9|73202.9|73217.2|73207.2|73202.7|73192.7|357
1697536500000|2023-10-17 09:55:00|73213|73203|73216|73206|73217.3|73207.3|73211.7|73201.7|338
1697536800000|2023-10-17 10:00:00|73215.9|73205.9|73216.1|73206.1|73218.7|73208.7|73211.4|73201.4|412
1697537100000|2023-10-17 10:05:00|73216|73206|73217.6|73207.6|73219.8|73209.8|73214.3|73204.3|373
1697537400000|2023-10-17 10:10:00|73217.7|73207.7|73191.4|73171.4|73219.5|73209.5|73187.5|73167.5|591
1697537700000|2023-10-17 10:15:00|73191.3|73171.3|73202.3|73182.3|73203.4|73191.5|73190.1|73170.1|687
1697538000000|2023-10-17 10:20:00|73202.5|73182.5|73201.3|73191.3|73210.9|73194.1|73201.1|73182.3|518
1697538300000|2023-10-17 10:25:00|73201.4|73191.4|73209.9|73199.9|73217.8|73203.3|73196.6|73183|514
1697538600000|2023-10-17 10:30:00|73209.3|73199.3|73213.4|73203.4|73223|73213|73207.9|73197.9|534
1697538900000|2023-10-17 10:35:00|73213.3|73203.3|73216.1|73196.1|73220.3|73205.4|73208.9|73194|426
1697539200000|2023-10-17 10:40:00|73216|73196|73226.7|73206.7|73226.7|73211.8|73211.6|73195.1|382
1697539500000|2023-10-17 10:45:00|73226.6|73206.6|73224.5|73204.5|73226.6|73209.8|73219.8|73203.3|405
1697539800000|2023-10-17 10:50:00|73224.6|73204.6|73220.5|73210.5|73226.4|73211.5|73219.6|73203.1|379
1697540100000|2023-10-17 10:55:00|73220.4|73210.4|73224.1|73204.1|73225.9|73211.2|73217.3|73200.3|373
1697540400000|2023-10-17 11:00:00|73224.2|73204.2|73224.6|73204.6|73226.3|73208.7|73218.7|73202|374
1697540700000|2023-10-17 11:05:00|73224.7|73204.7|73225.4|73205.4|73225.7|73210.2|73219.2|73202.4|384
1697541000000|2023-10-17 11:10:00|73225.5|73205.5|73205|73195|73226.6|73206.6|73202.9|73191.7|509
1697541300000|2023-10-17 11:15:00|73204.7|73194.7|73208.8|73198.8|73211.7|73200.3|73200.8|73190|404
1697541600000|2023-10-17 11:20:00|73208.6|73198.6|73227.5|73207.5|73227.8|73207.8|73208.4|73194.5|374
1697541900000|2023-10-17 11:25:00|73227.6|73207.6|73234.7|73214.7|73244.5|73227.4|73222.3|73207.2|439
1697542200000|2023-10-17 11:30:00|73234.8|73214.8|73216.7|73206.7|73239.6|73222|73216.7|73206.7|334
1697542500000|2023-10-17 11:35:00|73216.8|73206.8|73215.4|73195.4|73220.9|73206.9|73202.4|73188.3|377
1697542800000|2023-10-17 11:40:00|73215.3|73195.3|73207.5|73197.5|73222.7|73209.5|73207.4|73195.1|363
1697543100000|2023-10-17 11:45:00|73207.6|73197.6|73210.3|73200.3|73217.4|73207.4|73206.8|73196.8|371
1697543400000|2023-10-17 11:50:00|73210.2|73200.2|73211.3|73191.3|73213|73203|73204.6|73191|358
1697543700000|2023-10-17 11:55:00|73211.4|73191.4|73227.7|73207.7|73230.6|73213|73206.6|73190.7|432
1697544000000|2023-10-17 12:00:00|73227.8|73207.8|73238.9|73218.9|73239.6|73221.3|73221.1|73201.1|475
1697544300000|2023-10-17 12:05:00|73238.7|73218.7|73250.8|73230.8|73252.9|73232.9|73235.4|73217|452
1697544600000|2023-10-17 12:10:00|73250.7|73230.7|73259.2|73239.2|73259.3|73243.9|73246|73226.3|415
1697544900000|2023-10-17 12:15:00|73259.1|73239.1|73248.8|73228.8|73259.1|73239.8|73238.9|73226.1|414
1697545200000|2023-10-17 12:20:00|73248.7|73228.7|73251.7|73231.7|73253.2|73238.4|73236.7|73223.8|474
1697545500000|2023-10-17 12:25:00|73251.8|73231.8|73253.6|73233.6|73258.6|73238.6|73251.2|73231.2|372
1697545800000|2023-10-17 12:30:00|73255.6|73235.6|73297.1|73277.1|73300.3|73282.4|73255.6|73233.9|887
1697546100000|2023-10-17 12:35:00|73297|73277|73282.7|73262.7|73297|73280.1|73266|73256|699
1697546400000|2023-10-17 12:40:00|73282.6|73262.6|73256.9|73236.9|73282.9|73262.9|73254|73234|673
1697546700000|2023-10-17 12:45:00|73257|73237|73261.3|73241.3|73276|73256|73248.6|73228.6|744
1697547000000|2023-10-17 12:50:00|73261.2|73241.2|73265.2|73245.2|73268.7|73249|73245.6|73232.2|631
1697547300000|2023-10-17 12:55:00|73264.9|73244.9|73282.1|73262.1|73282.8|73262.8|73264.1|73244.1|713
1697547600000|2023-10-17 13:00:00|73283.1|73263.1|73295.4|73275.4|73298.3|73279.5|73272.2|73252.2|798
1697547900000|2023-10-17 13:05:00|73295.5|73275.5|73296.5|73276.5|73308|73288|73288.4|73270.2|704
1697548200000|2023-10-17 13:10:00|73296.8|73276.8|73287.1|73267.1|73300|73284.9|73282.1|73262.1|580
1697548500000|2023-10-17 13:15:00|73287.2|73267.2|73280.3|73260.3|73291.6|73271.6|73270.4|73251.7|728
1697548800000|2023-10-17 13:20:00|73280.2|73260.2|73287.3|73267.3|73289.2|73276.7|73263.6|73252.6|690
1697549100000|2023-10-17 13:25:00|73287.1|73267.1|73295.9|73285.9|73297.9|73287.9|73281.8|73266.3|609
1697549400000|2023-10-17 13:30:00|73295.7|73285.7|73298.8|73288.8|73301|73291|73287.2|73277.2|767
1697549700000|2023-10-17 13:35:00|73299|73289|73294.9|73274.9|73301.3|73291.3|73284.2|73268.7|784
1697550000000|2023-10-17 13:40:00|73295.1|73275.1|73295|73275|73301.6|73288|73286.5|73271.7|678
1697550300000|2023-10-17 13:45:00|73294.7|73274.7|73281.6|73261.6|73296.9|73276.9|73262|73242|841
1697550600000|2023-10-17 13:50:00|73281.5|73261.5|73274.5|73264.5|73285.7|73270.3|73269.8|73256.6|752
1697550900000|2023-10-17 13:55:00|73274.4|73264.4|73283.5|73263.5|73289.4|73275.3|73267.4|73249.7|692
1697551200000|2023-10-17 14:00:00|73283.4|73263.4|73280.6|73260.6|73287|73267.1|73267.2|73249.8|781
1697551500000|2023-10-17 14:05:00|73280.1|73260.1|73271.7|73251.7|73280.1|73266.9|73265.5|73250.6|767
1697551800000|2023-10-17 14:10:00|73271.8|73251.8|73246.5|73226.5|73271.9|73255.8|73240.9|73220.9|681
1697552100000|2023-10-17 14:15:00|73246.9|73226.9|73230.2|73220.2|73248.2|73238.2|73229|73211.1|652
1697552400000|2023-10-17 14:20:00|73230.1|73220.1|73218.9|73198.9|73243.3|73228.4|73213.2|73198.9|763
1697552700000|2023-10-17 14:25:00|73218.1|73198.1|73230.7|73210.7|73233.2|73221.3|73192.1|73180|706
1697553000000|2023-10-17 14:30:00|73230.6|73210.6|73226.3|73216.3|73242.7|73228|73226.1|73210.6|635
1697553300000|2023-10-17 14:35:00|73226|73216|73206|73196|73226.9|73216.9|73204.4|73194.4|618
1697553600000|2023-10-17 14:40:00|73205.7|73195.7|73219.3|73209.3|73223.5|73213.5|73205.1|73195.1|565
1697553900000|2023-10-17 14:45:00|73219.2|73209.2|73227.4|73217.4|73229.2|73219.2|73209.4|73199.4|647
1697554200000|2023-10-17 14:50:00|73226.8|73216.8|73228.8|73208.8|73229|73217.3|73216|73206|580
1697554500000|2023-10-17 14:55:00|73228.5|73208.5|73224.7|73214.7|73228.6|73218.1|73216.9|73201.4|590
1697554800000|2023-10-17 15:00:00|73224.6|73214.6|73217.1|73207.1|73224.7|73214.7|73211.4|73200.6|575
1697555100000|2023-10-17 15:05:00|73217.2|73207.2|73222.4|73212.4|73227.5|73217.5|73212.5|73202.5|505
1697555400000|2023-10-17 15:10:00|73222.6|73212.6|73212.6|73202.6|73222.8|73212.8|73207.8|73197.8|573
1697555700000|2023-10-17 15:15:00|73211.8|73201.8|73209.2|73199.2|73217.4|73207.4|73202.7|73189.7|630
1697556000000|2023-10-17 15:20:00|73208.9|73198.9|73227.6|73207.6|73228.7|73212.3|73208|73198|562
1697556300000|2023-10-17 15:25:00|73228.5|73208.5|73236.9|73226.9|73238.6|73226.9|73226.2|73208.5|569
1697556600000|2023-10-17 15:30:00|73236.8|73226.8|73232|73212|73242.2|73228.7|73228.2|73209.4|547
1697556900000|2023-10-17 15:35:00|73232.1|73212.1|73248.3|73228.3|73248.8|73228.8|73214|73200.5|656
1697557200000|2023-10-17 15:40:00|73247.8|73227.8|73231.5|73221.5|73248.7|73228.7|73227.9|73215.5|699
1697557500000|2023-10-17 15:45:00|73231.7|73221.7|73224.2|73204.2|73235.9|73225.9|73219.4|73202|619
1697557800000|2023-10-17 15:50:00|73224|73204|73220.2|73210.2|73225.1|73211.1|73210.2|73197.9|539
1697558100000|2023-10-17 15:55:00|73220.1|73210.1|73213.9|73203.9|73223.1|73213.1|73213.9|73203.9|491
1697558400000|2023-10-17 16:00:00|73214|73204|73222|73212|73226|73213.4|73208.6|73196.8|507
1697558700000|2023-10-17 16:05:00|73222.1|73212.1|73219.3|73209.3|73227.1|73217.1|73219.3|73209.3|433
1697559000000|2023-10-17 16:10:00|73219.2|73209.2|73229.4|73209.4|73231.3|73216.3|73218.8|73206.6|445
1697559300000|2023-10-17 16:15:00|73229.5|73209.5|73233.7|73213.7|73236.5|73222.9|73227.9|73209.5|488
1697559600000|2023-10-17 16:20:00|73233.8|73213.8|73224|73204|73236|73216|73219.1|73199.1|423
1697559900000|2023-10-17 16:25:00|73223.9|73203.9|73211.8|73201.8|73225.3|73206.2|73208.5|73198.5|431
1697560200000|2023-10-17 16:30:00|73212.2|73202.2|73225.3|73215.3|73226.5|73216.5|73211.4|73201.4|426
1697560500000|2023-10-17 16:35:00|73225.4|73215.4|73219.5|73209.5|73226|73216|73217.6|73207.6|418
1697560800000|2023-10-17 16:40:00|73219.6|73209.6|73230.4|73220.4|73230.4|73220.4|73219.6|73209.6|378
1697561100000|2023-10-17 16:45:00|73230.3|73220.3|73237.1|73217.1|73238.6|73228.6|73228.9|73217.1|403
1697561400000|2023-10-17 16:50:00|73237.2|73217.2|73234.1|73224.1|73243.7|73227.7|73232.5|73217.2|378
1697561700000|2023-10-17 16:55:00|73234.2|73224.2|73245.6|73235.6|73247|73237|73233.3|73223.3|356
1697562000000|2023-10-17 17:00:00|73245.7|73235.7|73276.1|73256.1|73279.7|73259.7|73241.1|73230.5|470
1697562300000|2023-10-17 17:05:00|73276.2|73256.2|73277.7|73267.7|73295|73275|73276.1|73256.1|474
1697562600000|2023-10-17 17:10:00|73277.6|73267.6|73278.4|73268.4|73278.5|73268.5|73273.3|73263.3|263
1697562900000|2023-10-17 17:15:00|73278.3|73268.3|73270|73260|73278.3|73268.3|73269.7|73259.7|309
1697563200000|2023-10-17 17:20:00|73269.9|73259.9|73278.2|73258.2|73280|73262.1|73267.7|73254.4|395
1697563500000|2023-10-17 17:25:00|73278.1|73258.1|73278|73258|73281.2|73261.2|73274.4|73254.4|419
1697563800000|2023-10-17 17:30:00|73277.9|73257.9|73271|73261|73281.3|73263.3|73271|73256.2|421
1697564100000|2023-10-17 17:35:00|73271.1|73261.1|73281.5|73261.5|73284|73272.6|73270.5|73258.5|385
1697564400000|2023-10-17 17:40:00|73281.2|73261.2|73286.3|73266.3|73291|73277.1|73273.6|73261.2|427
1697564700000|2023-10-17 17:45:00|73286.4|73266.4|73287.5|73277.5|73295.7|73278.2|73280.3|73264.7|394
1697565000000|2023-10-17 17:50:00|73287.4|73277.4|73301.4|73281.4|73301.8|73281.8|73285.2|73270.7|458
1697565300000|2023-10-17 17:55:00|73301.3|73281.3|73297.2|73277.2|73303.8|73283.8|73296.2|73276.2|532
1697565600000|2023-10-17 18:00:00|73297.3|73277.3|73296.2|73276.2|73298.2|73278.2|73294.5|73274.5|330
1697565900000|2023-10-17 18:05:00|73296.1|73276.1|73294|73274|73297.3|73277.3|73293.8|73273.8|333
1697566200000|2023-10-17 18:10:00|73293.9|73273.9|73295.4|73275.4|73296.5|73276.5|73291.6|73271.6|360
1697566500000|2023-10-17 18:15:00|73295.5|73275.5|73291.9|73281.9|73296.2|73282.4|73290.6|73270.6|344
1697566800000|2023-10-17 18:20:00|73292|73282|73286.8|73276.8|73293.1|73282.2|73286.4|73272.1|321
1697567100000|2023-10-17 18:25:00|73286.7|73276.7|73290.1|73270.1|73290.8|73277.1|73279.2|73266|317
1697567400000|2023-10-17 18:30:00|73290.2|73270.2|73289.5|73269.5|73290.8|73274.5|73282.1|73264.3|405
1697567700000|2023-10-17 18:35:00|73289.4|73269.4|73284.6|73264.6|73289.6|73269.6|73284|73264|338
1697568000000|2023-10-17 18:40:00|73284.9|73264.9|73281.8|73271.8|73287.6|73275.7|73281.8|73264.2|248
1697568300000|2023-10-17 18:45:00|73281.7|73271.7|73283.8|73273.8|73284.2|73274.2|73276.8|73266.8|313
1697568600000|2023-10-17 18:50:00|73283.4|73273.4|73283.5|73273.5|73285.1|73275.1|73280.4|73270.4|361
1697568900000|2023-10-17 18:55:00|73283.6|73273.6|73290.6|73270.6|73292.9|73278.8|73283.2|73269.4|424
1697569200000|2023-10-17 19:00:00|73290.8|73270.8|73280.5|73270.5|73291.1|73273.9|73280.2|73265|385
1697569500000|2023-10-17 19:05:00|73280.4|73270.4|73278.7|73258.7|73281|73270.4|73274.7|73255.1|348
1697569800000|2023-10-17 19:10:00|73278.8|73258.8|73273.6|73253.6|73279|73262.6|73269.8|73252.3|401
1697570100000|2023-10-17 19:15:00|73273.5|73253.5|73269.1|73249.1|73276.7|73256.7|73268.1|73248.1|432
1697570400000|2023-10-17 19:20:00|73269.2|73249.2|73264.8|73244.8|73271.1|73251.1|73264.2|73244.2|451
1697570700000|2023-10-17 19:25:00|73264.9|73244.9|73261.6|73241.6|73268.4|73248.4|73261.6|73241.6|412
1697571000000|2023-10-17 19:30:00|73261.4|73241.4|73261.7|73241.7|73263.4|73243.4|73254.1|73234.1|326
1697571300000|2023-10-17 19:35:00|73261.8|73241.8|73262.4|73242.4|73263.8|73243.8|73259.7|73239.7|556
1697571600000|2023-10-17 19:40:00|73262.3|73242.3|73259.5|73239.5|73262.9|73242.9|73259.2|73239.2|387
1697571900000|2023-10-17 19:45:00|73259.4|73239.4|73260.6|73240.6|73262.1|73242.1|73257.5|73237.5|443
1697572200000|2023-10-17 19:50:00|73260.8|73240.8|73258.5|73238.5|73262.3|73242.3|73257.1|73237.1|418
1697572500000|2023-10-17 19:55:00|73258.4|73238.4|73256.5|73236.5|73259|73239|73255.4|73235.4|499
1697572800000|2023-10-17 20:00:00|73256.6|73236.6|73263.1|73243.1|73263.2|73243.2|73256.5|73236.5|192
1697573100000|2023-10-17 20:05:00|73263.2|73243.2|73263.9|73243.9|73265.3|73245.3|73263.1|73243.1|133
1697573400000|2023-10-17 20:10:00|73264|73244|73257.4|73237.4|73264.1|73244.1|73257.1|73237.1|169
1697573700000|2023-10-17 20:15:00|73257.3|73237.3|73260.3|73240.3|73260.8|73240.8|73257.3|73237.3|93
1697574000000|2023-10-17 20:20:00|73260.4|73240.4|73258.9|73238.9|73260.9|73240.9|73258.7|73238.7|60
1697574300000|2023-10-17 20:25:00|73259|73239|73262.4|73242.4|73262.7|73242.7|73258.9|73238.9|106
1697574600000|2023-10-17 20:30:00|73262.6|73242.6|73258.6|73238.6|73262.7|73242.7|73258.4|73238.4|98
1697574900000|2023-10-17 20:35:00|73258.7|73238.7|73256.8|73236.8|73260.7|73240.7|73254.3|73234.3|105
1697575200000|2023-10-17 20:40:00|73256.7|73236.7|73268.2|73248.2|73272.3|73252.3|73256.7|73236.7|324
1697575500000|2023-10-17 20:45:00|73268.4|73248.4|73262.2|73242.2|73268.9|73248.9|73262.1|73242.1|127
1697575800000|2023-10-17 20:50:00|73262.1|73242.1|73267.6|73247.6|73275.6|73251.5|73258.8|73238.2|239
1697576100000|2023-10-17 20:55:00|73269.1|73249.1|73278.8|73235.9|73279|73249.4|73266.1|73235.9|179
1697576400000|2023-10-17 21:00:00|73282.9|73235.7|73293.9|73223.8|73296.9|73235.7|73282.9|73218.2|31
1697576700000|2023-10-17 21:05:00|73294|73221.2|73285.9|73220.3|73294.7|73226.7|73285.9|73217.2|73
1697577000000|2023-10-17 21:10:00|73286.7|73222|73291.4|73219.8|73292.6|73223.8|73286.7|73218.9|172
1697577300000|2023-10-17 21:15:00|73290|73220.3|73289.8|73225|73297.9|73227.5|73288.7|73219.3|236
1697577600000|2023-10-17 21:20:00|73291.3|73224.7|73271.3|73223.3|73294.8|73225.4|73269.7|73219.5|215
1697577900000|2023-10-17 21:25:00|73271.2|73223.2|73291.9|73233.9|73301.3|73233.9|73266|73222.8|175
1697578200000|2023-10-17 21:30:00|73292.9|73234.9|73285.5|73209.4|73292.9|73236.4|73285.5|73208.8|183
1697578500000|2023-10-17 21:35:00|73289|73208.8|73287.4|73213.5|73293.5|73213.6|73285.2|73205|273
1697578800000|2023-10-17 21:40:00|73287.5|73213.6|73288.3|73212.2|73289.2|73213.6|73286.5|73211.3|252
1697579100000|2023-10-17 21:45:00|73288.4|73212.6|73286.8|73229.9|73295.3|73232.6|73285.4|73211.6|236
1697579400000|2023-10-17 21:50:00|73286.7|73229.8|73290.1|73228.2|73290.1|73230.4|73285.2|73227|108
1697579700000|2023-10-17 21:55:00|73290.2|73228.1|73289.5|73225.9|73295.2|73233.6|73288.4|73223|77
1697580000000|2023-10-17 22:00:00|73288.6|73225.8|73277.1|73230.6|73290.4|73236.8|73273|73225.6|220
1697580300000|2023-10-17 22:05:00|73278.9|73230.5|73280.8|73232.2|73281.7|73235.3|73272.6|73226.6|170
1697580600000|2023-10-17 22:10:00|73280.6|73232|73280.8|73230.7|73283.1|73237.3|73274.7|73229|195
1697580900000|2023-10-17 22:15:00|73280.7|73231|73273.4|73233.4|73280.7|73235.3|73264.7|73228.1|297
1697581200000|2023-10-17 22:20:00|73273.6|73233.9|73272|73234.8|73278.6|73242.3|73262.1|73231|354
1697581500000|2023-10-17 22:25:00|73273.4|73235.4|73274.4|73233.3|73281.7|73236.5|73264.8|73230.4|306
1697581800000|2023-10-17 22:30:00|73275.1|73234.1|73273.3|73237.6|73281.2|73240.5|73268.9|73234.1|241
1697582100000|2023-10-17 22:35:00|73273|73237.4|73275.2|73236.9|73279.6|73240.6|73271.4|73234.9|296
1697582400000|2023-10-17 22:40:00|73275.1|73236.8|73269.4|73238|73277.1|73241.1|73268.1|73234.4|228
1697582700000|2023-10-17 22:45:00|73269.6|73237.6|73273.7|73234.6|73276.3|73237.6|73268.1|73232.3|233
1697583000000|2023-10-17 22:50:00|73273.6|73234|73270.6|73234.8|73279.6|73242.7|73260.7|73233.6|280
1697583300000|2023-10-17 22:55:00|73270.4|73234.7|73271.1|73235|73274|73241.7|73261.1|73231.7|253
1697583600000|2023-10-17 23:00:00|73270.5|73235.5|73270.1|73239.3|73271.8|73245.9|73258.5|73234.1|242
1697583900000|2023-10-17 23:05:00|73269.9|73239|73271.6|73235.7|73272.8|73244.8|73259.6|73233.5|252
1697584200000|2023-10-17 23:10:00|73270.5|73235.4|73259.9|73239.9|73270.5|73240.5|73256.2|73232.2|205
1697584500000|2023-10-17 23:15:00|73259.8|73239.8|73253.9|73233.9|73269|73241.7|73252.2|73231.4|226
1697584800000|2023-10-17 23:20:00|73253.8|73233.8|73250.4|73219.9|73263.3|73237.6|73242|73216|607
1697585100000|2023-10-17 23:25:00|73244.9|73224.9|73263.5|73225.1|73265.5|73238.7|73241.8|73215.2|551
1697585400000|2023-10-17 23:30:00|73260|73224.6|73264.6|73227.7|73269.8|73240.8|73246.9|73222.3|457
1697585700000|2023-10-17 23:35:00|73264.5|73227.6|73260.7|73228.3|73267.7|73231.8|73260.7|73226.2|298
1697586000000|2023-10-17 23:40:00|73260.8|73228.4|73244.9|73224.9|73261|73235.3|73242.3|73222.3|597
1697586300000|2023-10-17 23:45:00|73245.4|73225.4|73256|73236|73257.1|73237.1|73241.7|73221.7|367
1697586600000|2023-10-17 23:50:00|73255.9|73235.9|73257.1|73237.1|73258|73238|73252.3|73232.3|207
1697586900000|2023-10-17 23:55:00|73257.2|73237.2|73256.9|73236.9|73258.3|73238.3|73256.9|73236.9|190
1697587200000|2023-10-18 00:00:00|73256.7|73236.7|73256.1|73236.1|73257.8|73237.8|73253.5|73233.5|301
1697587500000|2023-10-18 00:05:00|73256|73236|73254.7|73234.7|73257.4|73237.4|73251.8|73231.8|342
1697587800000|2023-10-18 00:10:00|73254.6|73234.6|73264.2|73244.2|73265.2|73245.2|73251.4|73231.4|322
1697588100000|2023-10-18 00:15:00|73264.7|73244.7|73261.9|73241.9|73275.7|73255.7|73261.2|73241.2|393
1697588400000|2023-10-18 00:20:00|73261.8|73241.8|73282.9|73262.9|73285|73265|73259.7|73239.7|367
1697588700000|2023-10-18 00:25:00|73282.7|73262.7|73269.3|73259.3|73282.7|73262.7|73267|73247|267
1697589000000|2023-10-18 00:30:00|73269|73259|73268.6|73258.6|73276.1|73261.4|73265.3|73251.9|298
1697589300000|2023-10-18 00:35:00|73268.4|73258.4|73255.4|73235.4|73269.9|73259.9|73255.3|73235.3|298
1697589600000|2023-10-18 00:40:00|73255.3|73235.3|73248.3|73228.3|73260.5|73240.5|73248.2|73228.2|242
1697589900000|2023-10-18 00:45:00|73248.4|73228.4|73254.6|73234.6|73257.9|73237.9|73248.3|73228.3|275
1697590200000|2023-10-18 00:50:00|73254.7|73234.7|73253.3|73233.3|73265.9|73245.9|73250.2|73233.1|347
1697590500000|2023-10-18 00:55:00|73251.9|73231.9|73248.3|73228.3|73259.5|73239.5|73242.3|73222.3|367
1697590800000|2023-10-18 01:00:00|73248.2|73228.2|73256.6|73236.6|73261.7|73241.7|73239.1|73224.1|516
1697591100000|2023-10-18 01:05:00|73256.5|73236.5|73242.5|73232.5|73257|73240.4|73239.5|73229.2|353
1697591400000|2023-10-18 01:10:00|73242.8|73232.8|73239.8|73219.8|73249.6|73234|73234.5|73214.5|415
1697591700000|2023-10-18 01:15:00|73239.7|73219.7|73214.3|73194.3|73244.1|73224.1|73212.4|73192.4|601
1697592000000|2023-10-18 01:20:00|73214.4|73194.4|73207|73197|73226.1|73210.4|73203.9|73189.8|568
1697592300000|2023-10-18 01:25:00|73206.8|73196.8|73215.6|73195.6|73221.6|73205|73203.9|73186.9|699
1697592600000|2023-10-18 01:30:00|73215.7|73195.7|73202.9|73192.9|73216.1|73199.5|73185.3|73170.7|800
1697592900000|2023-10-18 01:35:00|73203|73193|73198.7|73188.7|73213|73202.5|73191.3|73171.3|734
1697593200000|2023-10-18 01:40:00|73198.5|73188.5|73205.9|73185.9|73209.5|73193.4|73189.2|73169.2|675
1697593500000|2023-10-18 01:45:00|73206|73186|73197.1|73187.1|73211.2|73193.2|73190.6|73176|614
1697593800000|2023-10-18 01:50:00|73197.2|73187.2|73202.5|73192.5|73206.4|73193.4|73192.4|73177.1|511
1697594100000|2023-10-18 01:55:00|73202.3|73192.3|73200|73180|73218.9|73198.9|73199.4|73179.4|560
1697594400000|2023-10-18 02:00:00|73196.4|73176.4|73141.8|73121.8|73196.4|73176.4|73117|73097|922
1697594700000|2023-10-18 02:05:00|73141.9|73121.9|73133|73123|73143.4|73123.4|73102.2|73090.8|752
1697595000000|2023-10-18 02:10:00|73132.8|73122.8|73146.3|73136.3|73157.6|73144.3|73127.6|73117.6|664
1697595300000|2023-10-18 02:15:00|73146.4|73136.4|73133.7|73123.7|73149.5|73139.5|73132.8|73120.5|519
1697595600000|2023-10-18 02:20:00|73133.6|73123.6|73137.3|73127.3|73137.4|73127.4|73126.2|73116.2|511
1697595900000|2023-10-18 02:25:00|73137.2|73127.2|73092.3|73082.3|73138|73128|73090.4|73077.9|593
1697596200000|2023-10-18 02:30:00|73092.9|73082.9|73093.5|73083.5|73103.8|73089.4|73087.6|73075|669
1697596500000|2023-10-18 02:35:00|73093.3|73083.3|73102.7|73092.7|73107.6|73097.6|73091.6|73081.6|561
1697596800000|2023-10-18 02:40:00|73102.9|73092.9|73102.8|73092.8|73111.2|73098.8|73100.7|73087.9|503
1697597100000|2023-10-18 02:45:00|73102.2|73092.2|73067.2|73047.2|73103.8|73093.8|73061.9|73046.8|629
1697597400000|2023-10-18 02:50:00|73067.3|73047.3|73072.9|73062.9|73080.9|73070.9|73052.1|73038.1|597
1697597700000|2023-10-18 02:55:00|73073|73063|73066.5|73056.5|73085|73075|73063.8|73053.8|481
1697598000000|2023-10-18 03:00:00|73066.2|73056.2|73073.7|73063.7|73075.5|73065.5|73056.8|73046.8|420
1697598300000|2023-10-18 03:05:00|73074.1|73064.1|73083|73073|73090.9|73080.9|73073.7|73063.7|524
1697598600000|2023-10-18 03:10:00|73083.1|73073.1|73082|73072|73085.4|73075.4|73071.9|73061.9|460
1697598900000|2023-10-18 03:15:00|73082.1|73072.1|73089.3|73079.3|73097.9|73084|73081.9|73071.9|482
1697599200000|2023-10-18 03:20:00|73089.2|73079.2|73085.7|73075.7|73092.3|73082.3|73076.6|73066.6|475
1697599500000|2023-10-18 03:25:00|73085.4|73075.4|73092.1|73082.1|73096.8|73086.8|73085.2|73075.2|432
1697599800000|2023-10-18 03:30:00|73092|73082|73102.7|73092.7|73103.1|73093.1|73091|73081|328
1697600100000|2023-10-18 03:35:00|73102.4|73092.4|73114.3|73104.3|73119.3|73109.3|73102.4|73092.4|334
1697600400000|2023-10-18 03:40:00|73114.5|73104.5|73112.1|73102.1|73116.6|73105.2|73109.9|73095.9|291
1697600700000|2023-10-18 03:45:00|73112.3|73102.3|73107.7|73097.7|73112.3|73102.3|73107.1|73097.1|270
1697601000000|2023-10-18 03:50:00|73107.3|73097.3|73107.2|73097.2|73108.6|73098.6|73106.7|73096.7|166
1697601300000|2023-10-18 03:55:00|73107.3|73097.3|73105.1|73095.1|73108.4|73098.4|73103.5|73093.5|235
1697601600000|2023-10-18 04:00:00|73105|73095|73107|73097|73109.5|73099.5|73103.3|73093.3|273
1697601900000|2023-10-18 04:05:00|73107.1|73097.1|73108.7|73098.7|73109|73099|73105.7|73095.7|184
1697602200000|2023-10-18 04:10:00|73108.6|73098.6|73105.2|73095.2|73112.1|73102.1|73100|73090|228
1697602500000|2023-10-18 04:15:00|73105|73095|73106.9|73096.9|73107.5|73097.5|73100.6|73090.6|274
1697602800000|2023-10-18 04:20:00|73107.1|73097.1|73116.2|73106.2|73119.6|73109.6|73105.7|73095.7|240
1697603100000|2023-10-18 04:25:00|73116.1|73106.1|73114.1|73104.1|73116.5|73106.5|73113.1|73103.1|216
1697603400000|2023-10-18 04:30:00|73114|73104|73106.1|73096.1|73114.6|73104.6|73104.6|73094.6|249
1697603700000|2023-10-18 04:35:00|73106.2|73096.2|73112.2|73102.2|73112.8|73102.8|73106.1|73096.1|263
1697604000000|2023-10-18 04:40:00|73112.1|73102.1|73120.3|73110.3|73123.7|73113.7|73111.9|73101.9|210
1697604300000|2023-10-18 04:45:00|73120.2|73110.2|73118.3|73108.3|73121|73111|73115.9|73105.9|271
1697604600000|2023-10-18 04:50:00|73118.5|73108.5|73132.4|73122.4|73132.4|73122.4|73118.5|73108.5|254
1697604900000|2023-10-18 04:55:00|73132.2|73122.2|73160.6|73150.6|73161.1|73151.1|73132|73122|468
1697605200000|2023-10-18 05:00:00|73160.5|73150.5|73151.6|73141.6|73167.4|73157.4|73149.3|73139.3|546
1697605500000|2023-10-18 05:05:00|73151.5|73141.5|73159.7|73149.7|73166.2|73156.2|73149.4|73139.4|455
1697605800000|2023-10-18 05:10:00|73159.8|73149.8|73179|73169|73181.5|73171.5|73159.4|73149.4|382
1697606100000|2023-10-18 05:15:00|73178.9|73168.9|73166.3|73156.3|73179.1|73169.1|73162.5|73152.5|295
1697606400000|2023-10-18 05:20:00|73166.2|73156.2|73173.3|73163.3|73176.3|73165.8|73162.7|73152.7|364
1697606700000|2023-10-18 05:25:00|73173.2|73163.2|73181.1|73171.1|73181.6|73171.6|73168.7|73158.7|400
1697607000000|2023-10-18 05:30:00|73180.4|73170.4|73165.8|73155.8|73180.4|73170.4|73158.8|73148.8|417
1697607300000|2023-10-18 05:35:00|73165.9|73155.9|73169.6|73159.6|73170.5|73160.5|73158.7|73148.7|502
1697607600000|2023-10-18 05:40:00|73169.1|73159.1|73161.2|73151.2|73174.1|73164.1|73159.2|73149.2|426
1697607900000|2023-10-18 05:45:00|73161|73151|73172.7|73152.7|73172.7|73157.4|73146.3|73136.3|484
1697608200000|2023-10-18 05:50:00|73172.4|73152.4|73163.8|73153.8|73172.5|73155.6|73153.1|73143.1|314
1697608500000|2023-10-18 05:55:00|73164|73154|73168.9|73148.9|73176.9|73166.9|73163.6|73148.3|406
1697608800000|2023-10-18 06:00:00|73169.3|73149.3|73175.8|73155.8|73181.5|73166.4|73153.1|73133.1|595
1697609100000|2023-10-18 06:05:00|73175.9|73155.9|73157.2|73137.2|73175.9|73161.2|73150.3|73130.9|577
1697609400000|2023-10-18 06:10:00|73156.9|73136.9|73142|73132|73158.5|73143.1|73134.9|73124.9|517
1697609700000|2023-10-18 06:15:00|73142.1|73132.1|73152.8|73142.8|73154.4|73144.4|73141.9|73131.9|399
1697610000000|2023-10-18 06:20:00|73152.9|73142.9|73155.7|73145.7|73162.4|73149.8|73149.1|73134.1|472
1697610300000|2023-10-18 06:25:00|73155.6|73145.6|73160.9|73150.9|73163.9|73153.9|73153.2|73143.2|435
1697610600000|2023-10-18 06:30:00|73160.7|73150.7|73156|73146|73166|73156|73155.9|73145.9|399
1697610900000|2023-10-18 06:35:00|73155.7|73145.7|73150.9|73140.9|73155.8|73145.8|73139.9|73129.9|489
1697611200000|2023-10-18 06:40:00|73150.8|73140.8|73151.9|73141.9|73153.7|73143.7|73148.5|73138.5|291
1697611500000|2023-10-18 06:45:00|73151.8|73141.8|73145|73135|73153|73143|73142.5|73132.5|330
1697611800000|2023-10-18 06:50:00|73144.8|73134.8|73168.7|73148.7|73169.1|73153.6|73142.2|73132.2|444
1697612100000|2023-10-18 06:55:00|73169.9|73149.9|73162|73152|73173.4|73163.4|73161.8|73149.9|455
1697612400000|2023-10-18 07:00:00|73161.9|73151.9|73157|73147|73166.6|73156.6|73149.6|73139.2|567
1697612700000|2023-10-18 07:05:00|73157.1|73147.1|73156.7|73146.7|73163.9|73153.9|73153.9|73143.9|453
1697613000000|2023-10-18 07:10:00|73156.8|73146.8|73155|73145|73159.9|73149.9|73153.4|73143.4|364
1697613300000|2023-10-18 07:15:00|73155.1|73145.1|73152.7|73142.7|73157|73147|73140.4|73130.4|435
1697613600000|2023-10-18 07:20:00|73152.8|73142.8|73162.9|73152.9|73163.8|73153.8|73147.3|73137.3|429
1697613900000|2023-10-18 07:25:00|73162.8|73152.8|73162.6|73152.6|73163.8|73153.8|73157.2|73147.2|422
1697614200000|2023-10-18 07:30:00|73162.5|73152.5|73154.2|73144.2|73166.1|73156.1|73151.6|73139.1|440
1697614500000|2023-10-18 07:35:00|73154.3|73144.3|73156|73146|73161.8|73148.2|73153.6|73139.8|372
1697614800000|2023-10-18 07:40:00|73158.6|73148.6|73154.8|73144.8|73161.4|73151.4|73154.2|73144.2|378
1697615100000|2023-10-18 07:45:00|73153.4|73143.4|73155.8|73145.8|73158.4|73148.4|73151.6|73141.6|490
1697615400000|2023-10-18 07:50:00|73156.4|73146.4|73155.7|73145.7|73160.4|73150.4|73151.9|73141.9|480
1697615700000|2023-10-18 07:55:00|73155.8|73145.8|73151.4|73141.4|73158.5|73148.5|73147.9|73137.9|445
1697616000000|2023-10-18 08:00:00|73151.2|73141.2|73155.8|73145.8|73157.6|73147.6|73150.1|73140.1|421
1697616300000|2023-10-18 08:05:00|73155.7|73145.7|73175.4|73165.4|73184.1|73174.1|73155.6|73145.6|435
1697616600000|2023-10-18 08:10:00|73175.2|73165.2|73174.3|73164.3|73175.2|73165.2|73165.7|73155.7|445
1697616900000|2023-10-18 08:15:00|73173.6|73163.6|73174.3|73164.3|73178.1|73168.1|73172.5|73162.5|426
1697617200000|2023-10-18 08:20:00|73174.4|73164.4|73170.9|73160.9|73175.8|73165.8|73168.6|73158.6|410
1697617500000|2023-10-18 08:25:00|73170.8|73160.8|73166.2|73156.2|73175.7|73165.7|73165.3|73155.3|386
1697617800000|2023-10-18 08:30:00|73166.1|73156.1|73170|73160|73172.7|73162.7|73164.4|73154.4|375
1697618100000|2023-10-18 08:35:00|73170.4|73160.4|73164.6|73154.6|73174.2|73164.2|73162|73152|379
1697618400000|2023-10-18 08:40:00|73164.7|73154.7|73164.4|73154.4|73172.5|73162.5|73162.4|73152.4|310
1697618700000|2023-10-18 08:45:00|73164.3|73154.3|73170.4|73160.4|73172.4|73162.4|73164.1|73154.1|279
1697619000000|2023-10-18 08:50:00|73170.5|73160.5|73175.8|73165.8|73181.2|73171.2|73170.3|73160.3|313
1697619300000|2023-10-18 08:55:00|73175.9|73165.9|73199.4|73179.4|73199.4|73182.2|73173.3|73163.3|362
1697619600000|2023-10-18 09:00:00|73199.5|73179.5|73189.1|73179.1|73201.1|73186.2|73187.6|73177.6|331
1697619900000|2023-10-18 09:05:00|73189|73179|73191.2|73181.2|73193|73183|73187.9|73177.9|432
1697620200000|2023-10-18 09:10:00|73191.3|73181.3|73206.5|73196.5|73209|73197.6|73188.5|73178.5|334
1697620500000|2023-10-18 09:15:00|73206.9|73196.9|73206|73196|73211.1|73201.1|73205|73195|458
1697620800000|2023-10-18 09:20:00|73206.1|73196.1|73203|73193|73207.5|73197.5|73201|73191|301
1697621100000|2023-10-18 09:25:00|73203.2|73193.2|73212.7|73202.7|73214.2|73204.2|73199.9|73189.9|462
1697621400000|2023-10-18 09:30:00|73212.8|73202.8|73210.1|73200.1|73217.1|73207.1|73209.7|73199.7|417
1697621700000|2023-10-18 09:35:00|73210|73200|73210|73200|73212|73202|73206.9|73196.9|414
1697622000000|2023-10-18 09:40:00|73210.1|73200.1|73220.8|73210.8|73220.8|73210.8|73205.4|73195.4|399
1697622300000|2023-10-18 09:45:00|73220.9|73210.9|73232.4|73222.4|73234.3|73224.3|73220.5|73207.4|357
1697622600000|2023-10-18 09:50:00|73232.5|73222.5|73242.5|73232.5|73242.9|73232.9|73232.3|73222.3|388
1697622900000|2023-10-18 09:55:00|73242.4|73232.4|73230.6|73220.6|73247|73237|73230.5|73220.5|324
1697623200000|2023-10-18 10:00:00|73230.7|73220.7|73228.9|73218.9|73233.3|73223.3|73225.9|73215.9|301
1697623500000|2023-10-18 10:05:00|73228.8|73218.8|73235.6|73225.6|73236.6|73226.6|73227.9|73217.9|300
1697623800000|2023-10-18 10:10:00|73235.5|73225.5|73253.9|73243.9|73259.1|73249.1|73235.5|73225.5|312
1697624100000|2023-10-18 10:15:00|73253.8|73243.8|73244.3|73234.3|73253.8|73243.8|73239.9|73229.9|396
1697624400000|2023-10-18 10:20:00|73244.4|73234.4|73247.9|73237.9|73253.1|73243.1|73244.3|73234.3|336
1697624700000|2023-10-18 10:25:00|73248|73238|73247.3|73237.3|73255.4|73245.4|73244.7|73234.7|402
1697625000000|2023-10-18 10:30:00|73247.5|73237.5|73241.3|73231.3|73254.8|73244.8|73240.3|73230.3|370
1697625300000|2023-10-18 10:35:00|73241.1|73231.1|73235.9|73225.9|73243.1|73233.1|73229.5|73219.5|359
1697625600000|2023-10-18 10:40:00|73235.8|73225.8|73232.1|73222.1|73236.3|73226.3|73230.7|73220.7|348
1697625900000|2023-10-18 10:45:00|73232.2|73222.2|73239.3|73229.3|73241.6|73231.6|73231.9|73221.9|306
1697626200000|2023-10-18 10:50:00|73238.9|73228.9|73243.1|73233.1|73249.2|73239.2|73235.9|73225.9|355
1697626500000|2023-10-18 10:55:00|73243.2|73233.2|73245|73235|73247|73237|73241|73231|312
1697626800000|2023-10-18 11:00:00|73245.1|73235.1|73237.1|73227.1|73245.2|73235.2|73236.7|73226.7|361
1697627100000|2023-10-18 11:05:00|73236.9|73226.9|73229.1|73219.1|73237.1|73227.1|73228.7|73212.4|332
1697627400000|2023-10-18 11:10:00|73229|73219|73229.3|73219.3|73234.5|73221.2|73225.6|73212.7|389
1697627700000|2023-10-18 11:15:00|73229.2|73219.2|73240.2|73220.2|73240.8|73226.2|73227.5|73217.5|429
1697628000000|2023-10-18 11:20:00|73240.1|73220.1|73244.9|73234.9|73246.3|73235.3|73239.6|73220.1|455
1697628300000|2023-10-18 11:25:00|73244.7|73234.7|73238.7|73228.7|73244.8|73234.8|73236.4|73226.4|496
1697628600000|2023-10-18 11:30:00|73238.8|73228.8|73236.1|73226.1|73239.6|73229.6|73234.7|73224.7|473
1697628900000|2023-10-18 11:35:00|73236|73226|73236.2|73226.2|73237|73227|73232.2|73222.2|451
1697629200000|2023-10-18 11:40:00|73236.1|73226.1|73242.1|73232.1|73243.9|73233.9|73232.7|73222.7|367
1697629500000|2023-10-18 11:45:00|73241.8|73231.8|73238.8|73228.8|73242.1|73232.1|73237.2|73227.2|422
1697629800000|2023-10-18 11:50:00|73238.9|73228.9|73238.8|73228.8|73239.4|73229.4|73232.1|73218.3|472
1697630100000|2023-10-18 11:55:00|73239|73229|73244.2|73234.2|73248.1|73238.1|73237.7|73222.4|398
1697630400000|2023-10-18 12:00:00|73244.4|73234.4|73238.4|73228.4|73245.5|73235.5|73231.5|73216.5|507
1697630700000|2023-10-18 12:05:00|73238.3|73228.3|73235.2|73225.2|73240.7|73230.7|73232.6|73222.6|422
1697631000000|2023-10-18 12:10:00|73235.3|73225.3|73254.3|73234.3|73258.4|73242.9|73235.1|73225.1|479
1697631300000|2023-10-18 12:15:00|73254.2|73234.2|73241.5|73231.5|73258.1|73240.8|73240.5|73230|518
1697631600000|2023-10-18 12:20:00|73241.9|73231.9|73250|73240|73251.7|73241.7|73239.4|73229.4|551
1697631900000|2023-10-18 12:25:00|73249.9|73239.9|73253.3|73233.3|73254.9|73241|73244.2|73224.2|486
1697632200000|2023-10-18 12:30:00|73253.4|73233.4|73251.1|73241.1|73257.1|73242.4|73242.9|73228.6|542
1697632500000|2023-10-18 12:35:00|73251.3|73241.3|73262.6|73252.6|73266.3|73256.3|73247.2|73233.9|593
1697632800000|2023-10-18 12:40:00|73262.5|73252.5|73273.9|73263.9|73279|73263.9|73261.2|73250.5|612
1697633100000|2023-10-18 12:45:00|73273.2|73263.2|73279|73269|73280.1|73270.1|73270.9|73257.4|589
1697633400000|2023-10-18 12:50:00|73279.1|73269.1|73278.8|73268.8|73282.4|73272.4|73276.7|73266.7|344
1697633700000|2023-10-18 12:55:00|73278.3|73268.3|73277.1|73267.1|73282.2|73272.2|73276|73266|367
1697634000000|2023-10-18 13:00:00|73277|73267|73259.8|73249.8|73277|73267|73255.5|73245.5|670
1697634300000|2023-10-18 13:05:00|73259.7|73249.7|73263.1|73253.1|73266.7|73256.7|73254.8|73244.8|582
1697634600000|2023-10-18 13:10:00|73262.5|73252.5|73255.4|73245.4|73271.9|73256.9|73255.2|73245.2|513
1697634900000|2023-10-18 13:15:00|73255.3|73245.3|73251|73241|73258.2|73248.2|73249.7|73239.7|450
1697635200000|2023-10-18 13:20:00|73250.9|73240.9|73257.5|73247.5|73258.1|73248.1|73250.2|73240.2|537
1697635500000|2023-10-18 13:25:00|73257.3|73247.3|73264|73254|73268.6|73258.6|73257.3|73247.3|630
1697635800000|2023-10-18 13:30:00|73264.4|73254.4|73262.5|73252.5|73269.9|73255.2|73255.1|73245.1|748
1697636100000|2023-10-18 13:35:00|73262.4|73252.4|73254.4|73244.4|73265.3|73255.3|73253.3|73243.3|663
1697636400000|2023-10-18 13:40:00|73254.3|73244.3|73266.7|73256.7|73270.5|73260.5|73253.9|73243.9|665
1697636700000|2023-10-18 13:45:00|73266.4|73256.4|73270.3|73260.3|73272.6|73262.6|73261.4|73244.5|640
1697637000000|2023-10-18 13:50:00|73270.5|73260.5|73273.5|73263.5|73273.7|73263.7|73265.5|73255.5|496
1697637300000|2023-10-18 13:55:00|73273.4|73263.4|73277|73267|73281.9|73271.9|73269.2|73259.2|499
1697637600000|2023-10-18 14:00:00|73276.9|73266.9|73286.9|73276.9|73288.4|73278.4|73274.6|73264.6|599
1697637900000|2023-10-18 14:05:00|73287|73277|73277|73267|73287.3|73277.3|73271.2|73261.2|509
1697638200000|2023-10-18 14:10:00|73277.1|73267.1|73283.4|73273.4|73286.6|73276.6|73276.8|73266.8|393
1697638500000|2023-10-18 14:15:00|73283.5|73273.5|73268.7|73258.7|73283.7|73273.7|73267.8|73257.8|450
1697638800000|2023-10-18 14:20:00|73268.4|73258.4|73274.6|73264.6|73278.2|73268.2|73260.2|73245.7|545
1697639100000|2023-10-18 14:25:00|73274.7|73264.7|73292.3|73282.3|73292.5|73282.5|73274.7|73264.7|505
1697639400000|2023-10-18 14:30:00|73292.4|73282.4|73296.8|73286.8|73297.1|73287.1|73284.7|73274.7|548
1697639700000|2023-10-18 14:35:00|73296.7|73286.7|73293.2|73283.2|73298|73288|73293|73283|552
1697640000000|2023-10-18 14:40:00|73293.7|73283.7|73289.1|73279.1|73298.1|73288.1|73287.7|73277.7|463
1697640300000|2023-10-18 14:45:00|73289|73279|73294.5|73284.5|73302.1|73288.5|73282.1|73272.1|562
1697640600000|2023-10-18 14:50:00|73294.7|73284.7|73295.8|73285.8|73307.3|73292.4|73288.4|73278.4|537
1697640900000|2023-10-18 14:55:00|73295.7|73285.7|73289.6|73279.6|73300.3|73287.3|73284.6|73274.6|532
1697641200000|2023-10-18 15:00:00|73289.3|73279.3|73287.7|73277.7|73297.3|73287.3|73284.1|73274.1|474
1697641500000|2023-10-18 15:05:00|73288.1|73278.1|73299.2|73289.2|73300.7|73290.7|73288|73278|469
1697641800000|2023-10-18 15:10:00|73299.1|73289.1|73300.9|73290.9|73306.1|73296.1|73298.9|73288.9|548
1697642100000|2023-10-18 15:15:00|73301|73291|73294.2|73284.2|73301.1|73291.1|73284.9|73274.9|500
1697642400000|2023-10-18 15:20:00|73294.4|73284.4|73299.5|73289.5|73299.8|73289.8|73292.4|73282.4|478
1697642700000|2023-10-18 15:25:00|73299.3|73289.3|73296.2|73286.2|73300.8|73290.8|73292.9|73282.9|477
1697643000000|2023-10-18 15:30:00|73296.1|73286.1|73289.8|73279.8|73297.6|73287.6|73283.4|73273.4|518
1697643300000|2023-10-18 15:35:00|73290.2|73280.2|73302.3|73292.3|73302.4|73292.4|73289.4|73279.4|383
1697643600000|2023-10-18 15:40:00|73302.2|73292.2|73296.7|73286.7|73305.5|73295.5|73289.5|73279.5|400
1697643900000|2023-10-18 15:45:00|73296.8|73286.8|73295.6|73285.6|73299.1|73289.1|73293.5|73283.5|497
1697644200000|2023-10-18 15:50:00|73295.7|73285.7|73294.5|73284.5|73297.2|73287.2|73292|73282|462
1697644500000|2023-10-18 15:55:00|73294.4|73284.4|73292.1|73282.1|73295|73285|73286.2|73276.2|529
1697644800000|2023-10-18 16:00:00|73292|73282|73294.4|73274.4|73297.1|73287.1|73285.3|73273.5|573
1697645100000|2023-10-18 16:05:00|73294.2|73274.2|73296|73276|73300.9|73286.3|73290|73274.2|596
1697645400000|2023-10-18 16:10:00|73295.9|73275.9|73300.7|73290.7|73303.3|73291.7|73288.1|73275|636
1697645700000|2023-10-18 16:15:00|73300.3|73290.3|73304.9|73294.9|73305.2|73295.2|73298.7|73288.7|494
1697646000000|2023-10-18 16:20:00|73305.1|73295.1|73294.5|73284.5|73306.3|73296.3|73293.8|73283.8|460
1697646300000|2023-10-18 16:25:00|73294.6|73284.6|73297.7|73287.7|73300.4|73290.4|73291.3|73281.3|453
1697646600000|2023-10-18 16:30:00|73297.8|73287.8|73289.5|73279.5|73298.2|73288.2|73287.9|73277.9|434
1697646900000|2023-10-18 16:35:00|73289.4|73279.4|73294.6|73284.6|73294.6|73284.6|73285.2|73275.2|391
1697647200000|2023-10-18 16:40:00|73294.5|73284.5|73287.1|73277.1|73296.6|73286.6|73282|73272|407
1697647500000|2023-10-18 16:45:00|73287.2|73277.2|73285.5|73275.5|73291.8|73281.8|73284.1|73274.1|374
1697647800000|2023-10-18 16:50:00|73285.3|73275.3|73294.2|73284.2|73294.2|73284.2|73285.2|73275.2|374
1697648100000|2023-10-18 16:55:00|73294.3|73284.3|73292.5|73282.5|73297.9|73287.9|73288.7|73278.7|397
1697648400000|2023-10-18 17:00:00|73292.6|73282.6|73273.2|73253.2|73297.5|73287.5|73272.6|73252.6|615
1697648700000|2023-10-18 17:05:00|73272.7|73252.7|73273.7|73253.7|73282.3|73264.4|73267.6|73251|636
1697649000000|2023-10-18 17:10:00|73273.6|73253.6|73258.5|73248.5|73275.4|73255.4|73258.5|73241|548
1697649300000|2023-10-18 17:15:00|73258.4|73248.4|73267.7|73257.7|73273.2|73259.7|73255|73244.1|526
1697649600000|2023-10-18 17:20:00|73266.8|73256.8|73266.7|73256.7|73272.9|73262.9|73262.4|73252.4|518
1697649900000|2023-10-18 17:25:00|73266.8|73256.8|73272.3|73252.3|73272.5|73258.6|73263|73249.1|560
1697650200000|2023-10-18 17:30:00|73272.2|73252.2|73268.7|73258.7|73278|73265|73267.7|73252|521
1697650500000|2023-10-18 17:35:00|73268.8|73258.8|73272.9|73262.9|73283.1|73270.8|73262.2|73252.2|489
1697650800000|2023-10-18 17:40:00|73272.8|73262.8|73263.8|73253.8|73277.3|73262.8|73263|73248.9|501
1697651100000|2023-10-18 17:45:00|73263.7|73253.7|73257.1|73247.1|73264.3|73254.3|73254.4|73244.4|422
1697651400000|2023-10-18 17:50:00|73257.2|73247.2|73253.2|73243.2|73258.4|73248.4|73250.2|73240.2|388
1697651700000|2023-10-18 17:55:00|73253.3|73243.3|73266.1|73246.1|73266.7|73252.2|73251.5|73241.5|358
1697652000000|2023-10-18 18:00:00|73266|73246|73262.3|73252.3|73266|73254.5|73258.4|73244.6|466
1697652300000|2023-10-18 18:05:00|73262.4|73252.4|73259.8|73249.8|73262.4|73252.4|73258.1|73248.1|426
1697652600000|2023-10-18 18:10:00|73259.7|73249.7|73263.5|73253.5|73264.4|73254.4|73258.9|73248.9|403
1697652900000|2023-10-18 18:15:00|73263.4|73253.4|73267.2|73257.2|73269.3|73259.3|73262.6|73252.6|342
1697653200000|2023-10-18 18:20:00|73267.1|73257.1|73266.4|73256.4|73268.9|73258.9|73264.1|73254.1|276
1697653500000|2023-10-18 18:25:00|73266.6|73256.6|73274.6|73254.6|73282.4|73267.7|73266.6|73253.6|360
1697653800000|2023-10-18 18:30:00|73274.5|73254.5|73269|73259|73275|73262.7|73261.9|73251.9|433
1697654100000|2023-10-18 18:35:00|73269.1|73259.1|73276.1|73266.1|73277.1|73267.1|73268.7|73258.7|413
1697654400000|2023-10-18 18:40:00|73276.2|73266.2|73280.9|73270.9|73282.3|73272.3|73275.4|73265.4|340
1697654700000|2023-10-18 18:45:00|73280.8|73270.8|73287.8|73267.8|73288.3|73277.7|73278|73265|464
1697655000000|2023-10-18 18:50:00|73287.9|73267.9|73278.7|73268.7|73288|73274.1|73277.9|73266.7|398
1697655300000|2023-10-18 18:55:00|73278.6|73268.6|73280.3|73270.3|73285.1|73271|73278|73263.5|328
1697655600000|2023-10-18 19:00:00|73280.2|73270.2|73284.8|73274.8|73285.3|73275.3|73280.1|73270.1|394
1697655900000|2023-10-18 19:05:00|73284.9|73274.9|73282.6|73272.6|73285.2|73275.2|73278.6|73268.6|418
1697656200000|2023-10-18 19:10:00|73282.5|73272.5|73271.7|73261.7|73284.6|73273.5|73271.3|73259.2|451
1697656500000|2023-10-18 19:15:00|73271.6|73261.6|73278.6|73258.6|73278.9|73261.7|73270|73255.4|327
1697656800000|2023-10-18 19:20:00|73278.4|73258.4|73272.8|73262.8|73279.7|73264.9|73272.2|73257.4|302
1697657100000|2023-10-18 19:25:00|73272.7|73262.7|73277.3|73257.3|73278.8|73264.7|73271.9|73257.3|276
1697657400000|2023-10-18 19:30:00|73277.2|73257.2|73272.5|73262.5|73278.6|73264.4|73270.7|73255.3|284
1697657700000|2023-10-18 19:35:00|73272.4|73262.4|73273.4|73263.4|73277.4|73263.4|73270.6|73253.5|212
1697658000000|2023-10-18 19:40:00|73273.3|73263.3|73273.8|73253.8|73277.6|73263.5|73267.9|73252.9|234
1697658300000|2023-10-18 19:45:00|73273.7|73253.7|73276.7|73256.7|73277.4|73264.4|73270.8|73253.7|364
1697658600000|2023-10-18 19:50:00|73276.6|73256.6|73273.1|73263.1|73282.9|73267.9|73269.6|73255.2|294
1697658900000|2023-10-18 19:55:00|73273.3|73263.3|73276.8|73266.8|73277.8|73267.8|73272|73262|219
1697659200000|2023-10-18 20:00:00|73276.9|73266.9|73283.5|73263.5|73283.6|73267.1|73276.7|73262.1|140
1697659500000|2023-10-18 20:05:00|73283.4|73263.4|73284.8|73264.8|73285.5|73268.8|73278.4|73263.4|104
1697659800000|2023-10-18 20:10:00|73284.9|73264.9|73281.3|73261.3|73285.1|73265.1|73276.2|73256.2|168
1697660100000|2023-10-18 20:15:00|73281.2|73261.2|73280|73260|73281.7|73261.7|73279|73259|151
1697660400000|2023-10-18 20:20:00|73279.8|73259.8|73277.5|73257.5|73280.1|73260.1|73274.4|73254.4|101
1697660700000|2023-10-18 20:25:00|73277.7|73257.7|73279.6|73259.6|73280.1|73263.8|73273.8|73257.6|111
1697661000000|2023-10-18 20:30:00|73280.1|73260.1|73280.3|73260.3|73281.6|73261.6|73278.9|73258.9|89
1697661300000|2023-10-18 20:35:00|73280.4|73260.4|73284.9|73264.9|73285.1|73265.1|73280.2|73260.2|86
1697661600000|2023-10-18 20:40:00|73285|73265|73286.8|73266.8|73287.6|73267.6|73284.8|73264.8|174
1697661900000|2023-10-18 20:45:00|73286.9|73266.9|73289.8|73269.8|73290.3|73270.3|73286.7|73266.7|114
1697662200000|2023-10-18 20:50:00|73289.7|73269.7|73289.5|73269.5|73290.6|73270.6|73288.5|73268.5|84
1697662500000|2023-10-18 20:55:00|73289.6|73269.6|73286.9|73266.9|73291.2|73271.2|73286.5|73266.5|90
1697662800000|2023-10-18 21:00:00|73287|73267|73295.3|73246.7|73295.3|73267.3|73284.7|73246.7|36
1697663100000|2023-10-18 21:05:00|73296|73245.8|73298.5|73242.6|73300.8|73245.8|73296|73240.2|55
1697663400000|2023-10-18 21:10:00|73298.4|73242.5|73297.7|73242.7|73300.5|73242.8|73296.6|73240.9|40
1697663700000|2023-10-18 21:15:00|73297.8|73242.8|73314.2|73240.6|73314.6|73242.9|73297.4|73239.8|75
1697664000000|2023-10-18 21:20:00|73314.3|73240.7|73312.7|73245.5|73317.2|73245.5|73312.6|73239.5|68
1697664300000|2023-10-18 21:25:00|73313.9|73245.6|73311.9|73242.8|73313.9|73245.6|73311.1|73241.5|44
1697664600000|2023-10-18 21:30:00|73311.7|73242.9|73304.7|73243.4|73311.7|73244.2|73302.8|73241.9|194
1697664900000|2023-10-18 21:35:00|73304.6|73243.3|73307.2|73246|73308.9|73247.3|73301.7|73243.3|293
1697665200000|2023-10-18 21:40:00|73308.5|73246.1|73307.3|73242.1|73310.4|73247.6|73305.8|73241.1|252
1697665500000|2023-10-18 21:45:00|73308.4|73242.3|73304.5|73244.1|73312|73250.4|73301|73241.7|338
1697665800000|2023-10-18 21:50:00|73304.4|73244|73302.5|73246.4|73305|73246.9|73302.4|73243.5|155
1697666100000|2023-10-18 21:55:00|73302.4|73246.3|73312.8|73246.2|73313.7|73257.7|73302|73242.9|102
1697666400000|2023-10-18 22:00:00|73313|73246.3|73312|73254.8|73314.1|73265.1|73299.9|73244.9|626
1697666700000|2023-10-18 22:05:00|73308.5|73258.2|73295.7|73245.4|73309.6|73272.6|73294.8|73242|390
1697667000000|2023-10-18 22:10:00|73295.6|73245.6|73297.7|73247.7|73302.9|73250.6|73294.7|73241.6|171
1697667300000|2023-10-18 22:15:00|73298.2|73248.7|73298.4|73246.2|73300.1|73252.4|73295.4|73246.2|82
1697667600000|2023-10-18 22:20:00|73297.5|73249.7|73295.3|73247.2|73299.2|73252.4|73294.9|73245.8|126
1697667900000|2023-10-18 22:25:00|73295.7|73247.1|73296|73246.6|73297.7|73247.8|73293.3|73243.8|82
1697668200000|2023-10-18 22:30:00|73295.9|73246|73295.7|73247.5|73297|73249.9|73293.3|73244.7|87
1697668500000|2023-10-18 22:35:00|73295.6|73247|73296.9|73244.5|73297.5|73249.2|73293.6|73244.5|116
1697668800000|2023-10-18 22:40:00|73296.8|73245.6|73295.4|73247.5|73297|73248.3|73294.6|73244.5|114
1697669100000|2023-10-18 22:45:00|73295.5|73247.6|73295.8|73246|73297.4|73249.3|73293.6|73243.8|86
1697669400000|2023-10-18 22:50:00|73296.2|73246.3|73295.5|73243.5|73298.9|73249.8|73294.4|73243|95
1697669700000|2023-10-18 22:55:00|73296.1|73243.7|73300.9|73256|73305.8|73257.1|73294.4|73240.8|241
1697670000000|2023-10-18 23:00:00|73303|73256.6|73292.6|73249.9|73305.9|73259.4|73292.6|73249.8|305
1697670300000|2023-10-18 23:05:00|73292.4|73249.8|73297.1|73245.2|73299.2|73252.2|73290.7|73244.3|157
1697670600000|2023-10-18 23:10:00|73296.9|73245.3|73293.2|73247.9|73297.5|73252.2|73284.8|73244.2|80
1697670900000|2023-10-18 23:15:00|73294.1|73247.8|73296.3|73246.1|73297.6|73248.8|73293.2|73245.4|100
1697671200000|2023-10-18 23:20:00|73296.4|73247.8|73293.7|73247.3|73298.3|73251.3|73284.8|73244.3|50
1697671500000|2023-10-18 23:25:00|73289.1|73249.1|73294.7|73248.3|73298.4|73249.9|73288.9|73244.5|97
1697671800000|2023-10-18 23:30:00|73293.3|73248.1|73266.3|73246.3|73297|73257.3|73265.5|73242.1|384
1697672100000|2023-10-18 23:35:00|73266.2|73246.2|73272.8|73252.8|73280.1|73260.1|73264.4|73244.4|652
1697672400000|2023-10-18 23:40:00|73272.9|73252.9|73276.6|73256.6|73288.3|73268.3|73272|73252|682
1697672700000|2023-10-18 23:45:00|73277|73257|73276.2|73256.2|73278.7|73258.7|73271.6|73251.6|591
1697673000000|2023-10-18 23:50:00|73276.1|73256.1|73277.3|73257.3|73280.3|73260.3|73275.5|73255.5|180
1697673300000|2023-10-18 23:55:00|73277.4|73257.4|73278.2|73258.2|73278.4|73258.4|73271.5|73251.5|158
1697673600000|2023-10-19 00:00:00|73278.1|73258.1|73277|73257|73278.1|73258.1|73265.9|73245.9|410
1697673900000|2023-10-19 00:05:00|73277.2|73257.2|73270|73250|73277.8|73257.8|73268.8|73248.8|282
1697674200000|2023-10-19 00:10:00|73269.7|73249.7|73279.7|73259.7|73280.3|73260.3|73263.4|73243.4|300
1697674500000|2023-10-19 00:15:00|73279.8|73259.8|73272.6|73252.6|73281.4|73261.4|73271.3|73251.3|309
1697674800000|2023-10-19 00:20:00|73273.3|73253.3|73288.7|73278.7|73294|73280.3|73273.3|73253.3|316
1697675100000|2023-10-19 00:25:00|73289.1|73279.1|73295.4|73275.4|73300.6|73284.1|73289.1|73274|303
1697675400000|2023-10-19 00:30:00|73295.6|73275.6|73294|73274|73302.6|73282.6|73285.2|73265.2|491
1697675700000|2023-10-19 00:35:00|73294.1|73274.1|73301|73281|73304.3|73284.3|73293.4|73273.4|399
1697676000000|2023-10-19 00:40:00|73301.1|73281.1|73296.4|73276.4|73301.6|73282.3|73291.8|73272.5|339
1697676300000|2023-10-19 00:45:00|73296.5|73276.5|73294.9|73274.9|73308.5|73292.1|73289.2|73272.6|379
1697676600000|2023-10-19 00:50:00|73295|73275|73279.8|73259.8|73296.2|73276.2|73273.5|73253.5|496
1697676900000|2023-10-19 00:55:00|73280.4|73260.4|73268.7|73248.7|73284.5|73264.5|73264.8|73244.8|431
1697677200000|2023-10-19 01:00:00|73270.2|73250.2|73267.5|73257.5|73275.6|73261.5|73259.8|73243.5|506
1697677500000|2023-10-19 01:05:00|73267.6|73257.6|73280.9|73270.9|73287|73271.2|73260.3|73245.3|303
1697677800000|2023-10-19 01:10:00|73281|73271|73262.4|73242.4|73286.9|73272.9|73252.8|73232.8|544
1697678100000|2023-10-19 01:15:00|73262.6|73242.6|73249.9|73239.9|73264.9|73244.9|73236|73216|596
1697678400000|2023-10-19 01:20:00|73249.8|73239.8|73248|73238|73259.8|73246.5|73242.9|73231.3|522
1697678700000|2023-10-19 01:25:00|73247.8|73237.8|73243.5|73223.5|73256.4|73239.3|73235.4|73215.4|488
1697679000000|2023-10-19 01:30:00|73243.4|73223.4|73233.6|73223.6|73245.9|73225.9|73225.1|73208.8|637
1697679300000|2023-10-19 01:35:00|73233.5|73223.5|73248.2|73238.2|73263.5|73248.9|73233.5|73223.5|644
1697679600000|2023-10-19 01:40:00|73248.3|73238.3|73236.9|73226.9|73265.3|73255.3|73236.6|73221.4|544
1697679900000|2023-10-19 01:45:00|73237.1|73227.1|73238.3|73228.3|73242.4|73232.2|73227|73217|457
1697680200000|2023-10-19 01:50:00|73239.9|73229.9|73244.9|73234.9|73258.2|73238.5|73238.4|73228.4|564
1697680500000|2023-10-19 01:55:00|73243.8|73233.8|73244|73234|73248.9|73238.9|73240|73230|456
1697680800000|2023-10-19 02:00:00|73243.9|73233.9|73240.2|73230.2|73245.5|73235.5|73232.5|73222.5|396
1697681100000|2023-10-19 02:05:00|73240.1|73230.1|73242|73232|73250.4|73234.7|73232.5|73222.1|539
1697681400000|2023-10-19 02:10:00|73240.7|73230.7|73258.1|73248.1|73258.1|73248.1|73240.5|73230.5|430
1697681700000|2023-10-19 02:15:00|73258.3|73248.3|73238.4|73228.4|73259.1|73249.1|73236.2|73226.2|480
1697682000000|2023-10-19 02:20:00|73238.3|73228.3|73239.9|73229.9|73240.3|73230.3|73229.3|73219.3|415
1697682300000|2023-10-19 02:25:00|73240|73230|73238.5|73228.5|73241|73231|73234.6|73224.6|303
1697682600000|2023-10-19 02:30:00|73238.3|73228.3|73248.5|73238.5|73249.4|73239.4|73238.3|73228.3|378
1697682900000|2023-10-19 02:35:00|73248.4|73238.4|73251.2|73241.2|73253.1|73243.1|73248.4|73238.4|299
1697683200000|2023-10-19 02:40:00|73251.1|73241.1|73251.7|73241.7|73251.8|73241.8|73247|73237|310
1697683500000|2023-10-19 02:45:00|73251.8|73241.8|73251.5|73241.5|73251.9|73241.9|73249.6|73239.6|232
1697683800000|2023-10-19 02:50:00|73251.7|73241.7|73253.7|73243.7|73260.7|73250.7|73251.7|73241.7|389
1697684100000|2023-10-19 02:55:00|73254.2|73244.2|73260.3|73250.3|73262.2|73252.2|73254.2|73244.2|311
1697684400000|2023-10-19 03:00:00|73260.4|73250.4|73259.7|73249.7|73262.1|73252.1|73256.7|73246.7|233
1697684700000|2023-10-19 03:05:00|73259.8|73249.8|73254.4|73244.4|73259.8|73249.8|73252.5|73242.5|254
1697685000000|2023-10-19 03:10:00|73254.5|73244.5|73277.8|73267.8|73277.8|73267.8|73254.5|73244.5|240
1697685300000|2023-10-19 03:15:00|73277.9|73267.9|73271.8|73261.8|73279.8|73269.8|73270.9|73260.9|315
1697685600000|2023-10-19 03:20:00|73271.7|73261.7|73280|73270|73282.5|73272.5|73268.4|73258.4|372
1697685900000|2023-10-19 03:25:00|73280.1|73270.1|73280|73270|73281.4|73271.4|73276.6|73266.6|332
1697686200000|2023-10-19 03:30:00|73279.9|73269.9|73277.7|73267.7|73283.8|73273.8|73276.7|73266.7|242
1697686500000|2023-10-19 03:35:00|73277.8|73267.8|73276|73266|73282.3|73272.3|73274.9|73264.9|234
1697686800000|2023-10-19 03:40:00|73275.6|73265.6|73274.9|73264.9|73281.1|73271.1|73274.6|73264.6|258
1697687100000|2023-10-19 03:45:00|73274.7|73264.7|73280.9|73270.9|73281.9|73271.9|73274.1|73264.1|268
1697687400000|2023-10-19 03:50:00|73280.8|73270.8|73277.4|73267.4|73281.6|73271.6|73276.8|73266.8|252
1697687700000|2023-10-19 03:55:00|73277.3|73267.3|73279.2|73269.2|73281.2|73271.2|73277.2|73267.2|215
1697688000000|2023-10-19 04:00:00|73279.1|73269.1|73276.7|73266.7|73279.6|73269.6|73274.3|73264.3|266
1697688300000|2023-10-19 04:05:00|73276.8|73266.8|73279.5|73269.5|73283.6|73273.6|73276.5|73266.5|255
1697688600000|2023-10-19 04:10:00|73279.4|73269.4|73283|73273|73283.3|73273.3|73279.4|73269.4|274
1697688900000|2023-10-19 04:15:00|73282.6|73272.6|73280.4|73270.4|73287.2|73277.2|73280.1|73270.1|228
1697689200000|2023-10-19 04:20:00|73280.3|73270.3|73281.2|73271.2|73281.8|73271.8|73279.4|73269.4|154
1697689500000|2023-10-19 04:25:00|73281.1|73271.1|73288.2|73268.2|73288.7|73273.7|73280.4|73267.7|249
1697689800000|2023-10-19 04:30:00|73288.3|73268.3|73293.5|73283.5|73294.5|73284.5|73281.2|73267.7|273
1697690100000|2023-10-19 04:35:00|73293.6|73283.6|73288.9|73278.9|73293.7|73283.7|73285.3|73275.3|240
1697690400000|2023-10-19 04:40:00|73289|73279|73289|73279|73292.4|73282.4|73288|73278|211
1697690700000|2023-10-19 04:45:00|73288.7|73278.7|73291.2|73281.2|73293|73283|73287.2|73277.2|250
1697691000000|2023-10-19 04:50:00|73291.5|73281.5|73281.7|73271.7|73295|73285|73281.3|73271.3|328
1697691300000|2023-10-19 04:55:00|73281.8|73271.8|73283.9|73273.9|73284.6|73274.6|73281.2|73271.2|225
1697691600000|2023-10-19 05:00:00|73284|73274|73286.6|73276.6|73292.4|73282.4|73276.9|73266.9|358
1697691900000|2023-10-19 05:05:00|73286.7|73276.7|73282.7|73272.7|73294.6|73284.6|73277.8|73267.8|403
1697692200000|2023-10-19 05:10:00|73282.9|73272.9|73274.2|73264.2|73283.4|73273.4|73273.6|73263.6|448
1697692500000|2023-10-19 05:15:00|73274.1|73264.1|73286.4|73276.4|73287.1|73277.1|73273.3|73263.3|391
1697692800000|2023-10-19 05:20:00|73286.3|73276.3|73286.6|73276.6|73289.1|73279.1|73283.7|73273.7|322
1697693100000|2023-10-19 05:25:00|73286.5|73276.5|73288.2|73278.2|73290.9|73280.9|73285.5|73275.5|233
1697693400000|2023-10-19 05:30:00|73288.3|73278.3|73289.5|73279.5|73290.8|73280.8|73281.9|73271.9|388
1697693700000|2023-10-19 05:35:00|73289.6|73279.6|73289.3|73279.3|73295.3|73285.3|73286.2|73276.2|442
1697694000000|2023-10-19 05:40:00|73289.2|73279.2|73297.5|73287.5|73298.6|73288.6|73286.2|73276.2|466
1697694300000|2023-10-19 05:45:00|73297.3|73287.3|73293|73283|73298.1|73288.1|73291.5|73281.5|422
1697694600000|2023-10-19 05:50:00|73293.1|73283.1|73294.2|73284.2|73297|73287|73290.6|73280.6|422
1697694900000|2023-10-19 05:55:00|73294.3|73284.3|73289.6|73279.6|73296.1|73286.1|73287.5|73277.5|473
1697695200000|2023-10-19 06:00:00|73289.7|73279.7|73288.2|73278.2|73294|73284|73287.8|73277.8|527
1697695500000|2023-10-19 06:05:00|73288.5|73278.5|73294|73284|73298.9|73288.9|73288.3|73278.3|533
1697695800000|2023-10-19 06:10:00|73294.1|73284.1|73294.2|73284.2|73298.6|73288.6|73291.2|73281.2|487
1697696100000|2023-10-19 06:15:00|73294.1|73284.1|73292.3|73282.3|73294.9|73284.9|73281.6|73271.6|502
1697696400000|2023-10-19 06:20:00|73292.2|73282.2|73297.3|73287.3|73297.9|73287.9|73290.7|73280.7|466
1697696700000|2023-10-19 06:25:00|73296.9|73286.9|73294.9|73284.9|73297.2|73287.2|73286|73276|476
1697697000000|2023-10-19 06:30:00|73295|73285|73291.8|73281.8|73295.5|73285.5|73287.9|73277.9|463
1697697300000|2023-10-19 06:35:00|73291.7|73281.7|73291.1|73281.1|73297.4|73287.4|73290.5|73280.5|515
1697697600000|2023-10-19 06:40:00|73291.3|73281.3|73281.6|73271.6|73294.2|73284.2|73280.8|73270.8|441
1697697900000|2023-10-19 06:45:00|73281.5|73271.5|73282.5|73272.5|73289.6|73279.6|73277|73267|522
1697698200000|2023-10-19 06:50:00|73282.6|73272.6|73291|73281|73291.5|73281.5|73282.4|73272.4|394
1697698500000|2023-10-19 06:55:00|73293.9|73283.9|73302.7|73292.7|73303.6|73293.6|73292|73282|492
1697698800000|2023-10-19 07:00:00|73302.8|73292.8|73289.7|73279.7|73302.9|73292.9|73283|73273|610
1697699100000|2023-10-19 07:05:00|73289.6|73279.6|73294|73284|73298.1|73288.1|73286|73276|552
1697699400000|2023-10-19 07:10:00|73293.8|73283.8|73300.5|73290.5|73301.7|73291.7|73293.6|73283.6|487
1697699700000|2023-10-19 07:15:00|73300.4|73290.4|73292.6|73282.6|73302.9|73292.9|73289.6|73279.6|450
1697700000000|2023-10-19 07:20:00|73293|73283|73295.2|73285.2|73297.5|73287.5|73291.3|73281.3|503
1697700300000|2023-10-19 07:25:00|73295.5|73285.5|73293.5|73283.5|73297|73287|73291.8|73281.8|446
1697700600000|2023-10-19 07:30:00|73293.8|73283.8|73296.6|73286.6|73298.8|73288.8|73293.8|73283.8|360
1697700900000|2023-10-19 07:35:00|73296.1|73286.1|73296.8|73286.8|73300|73290|73294.7|73284.7|384
1697701200000|2023-10-19 07:40:00|73297|73287|73296.2|73286.2|73303.3|73293.3|73293.8|73283.8|369
1697701500000|2023-10-19 07:45:00|73296.1|73286.1|73297.5|73287.5|73300.7|73290.7|73294.5|73284.5|405
1697701800000|2023-10-19 07:50:00|73297.6|73287.6|73301.8|73291.8|73303.6|73293.6|73297.2|73287.2|345
1697702100000|2023-10-19 07:55:00|73301.9|73291.9|73319.7|73309.7|73334.9|73324.9|73299.9|73289.9|519
1697702400000|2023-10-19 08:00:00|73319.6|73309.6|73313.1|73303.1|73322|73312|73310.8|73300.8|539
1697702700000|2023-10-19 08:05:00|73313|73303|73304.6|73294.6|73318|73308|73299.8|73288.4|469
1697703000000|2023-10-19 08:10:00|73304.5|73294.5|73323|73313|73325.1|73315.1|73301.6|73291.6|459
1697703300000|2023-10-19 08:15:00|73323.1|73313.1|73314.8|73304.8|73325.3|73315.3|73310.4|73300.4|440
1697703600000|2023-10-19 08:20:00|73314.9|73304.9|73316.9|73306.9|73316.9|73306.9|73307.1|73297.1|357
1697703900000|2023-10-19 08:25:00|73318.6|73308.6|73311|73301|73324.1|73314.1|73310.8|73300.8|458
1697704200000|2023-10-19 08:30:00|73310.9|73300.9|73321.8|73311.8|73322|73312|73310.4|73300.4|507
1697704500000|2023-10-19 08:35:00|73321.7|73311.7|73337.5|73327.5|73337.7|73327.7|73318.2|73308.2|376
1697704800000|2023-10-19 08:40:00|73337.6|73327.6|73331.5|73321.5|73352.1|73342.1|73329.1|73315.5|532
1697705100000|2023-10-19 08:45:00|73332|73322|73338.3|73328.3|73341.2|73331.2|73328.6|73318.6|441
1697705400000|2023-10-19 08:50:00|73338.2|73328.2|73346.4|73336.4|73346.9|73336.9|73337.6|73327.6|345
1697705700000|2023-10-19 08:55:00|73346.5|73336.5|73356.8|73346.8|73361.1|73351.1|73346.5|73336.5|421
1697706000000|2023-10-19 09:00:00|73356.7|73346.7|73345.3|73335.3|73356.7|73346.7|73343.4|73333.4|413
1697706300000|2023-10-19 09:05:00|73345.4|73335.4|73342.8|73332.8|73345.5|73335.5|73341.6|73331.6|303
1697706600000|2023-10-19 09:10:00|73342.9|73332.9|73349|73339|73349.3|73339.3|73342.6|73332.6|342
1697706900000|2023-10-19 09:15:00|73348.3|73338.3|73366.2|73356.2|73366.6|73356.6|73345.4|73335.4|493
1697707200000|2023-10-19 09:20:00|73366.9|73356.9|73383.3|73373.3|73390.8|73380.8|73364.8|73354.8|515
1697707500000|2023-10-19 09:25:00|73383.4|73373.4|73404.8|73394.8|73409.4|73394.8|73379.2|73369.2|568
1697707800000|2023-10-19 09:30:00|73404.7|73394.7|73401.7|73391.7|73408|73398|73386.9|73376.9|424
1697708100000|2023-10-19 09:35:00|73401.6|73391.6|73398|73378|73417.5|73407.5|73392|73374.4|482
1697708400000|2023-10-19 09:40:00|73397.8|73377.8|73402.2|73392.2|73413.1|73394.1|73392.6|73372.6|432
1697708700000|2023-10-19 09:45:00|73402.3|73392.3|73387.5|73377.5|73406.9|73394.4|73379.8|73366.3|442
1697709000000|2023-10-19 09:50:00|73387.4|73377.4|73378.6|73368.6|73387.6|73377.6|73374.6|73364.6|431
1697709300000|2023-10-19 09:55:00|73378.5|73368.5|73387.2|73377.2|73392|73381.6|73377.3|73367|508
1697709600000|2023-10-19 10:00:00|73387.1|73377.1|73371.8|73361.8|73393.7|73383.7|73371.4|73361.4|455
1697709900000|2023-10-19 10:05:00|73371.6|73361.6|73373.3|73353.3|73376|73361.6|73362.3|73346.2|448
1697710200000|2023-10-19 10:10:00|73373.4|73353.4|73374|73354|73375.3|73361.5|73367.3|73352.9|347
1697710500000|2023-10-19 10:15:00|73373.9|73353.9|73375.4|73365.4|73375.9|73365.9|73366.3|73350.9|432
1697710800000|2023-10-19 10:20:00|73376|73366|73381.5|73371.5|73386.1|73372.5|73374.5|73364|442
1697711100000|2023-10-19 10:25:00|73381.6|73371.6|73386|73366|73388.6|73375.5|73378.2|73365.5|544
1697711400000|2023-10-19 10:30:00|73386.1|73366.1|73374.8|73364.8|73386.1|73370.6|73374|73364|339
1697711700000|2023-10-19 10:35:00|73374.9|73364.9|73378.5|73368.5|73383.4|73373.4|73369.4|73359.4|357
1697712000000|2023-10-19 10:40:00|73378.6|73368.6|73374.9|73364.9|73381.6|73371.6|73373.2|73363.2|378
1697712300000|2023-10-19 10:45:00|73374.7|73364.7|73375.5|73365.5|73379.7|73369.7|73372.3|73362.3|322
1697712600000|2023-10-19 10:50:00|73375.6|73365.6|73378.5|73368.5|73382.1|73372.1|73374.5|73364.5|362
1697712900000|2023-10-19 10:55:00|73378.4|73368.4|73367.7|73357.7|73382.9|73368.5|73361.7|73351.7|398
1697713200000|2023-10-19 11:00:00|73367.8|73357.8|73379.7|73369.7|73379.8|73369.8|73363.4|73353.4|427
1697713500000|2023-10-19 11:05:00|73379.8|73369.8|73384.2|73374.2|73387.9|73377.9|73379.6|73369.6|333
1697713800000|2023-10-19 11:10:00|73384.3|73374.3|73384.3|73374.3|73386.2|73376.2|73378.5|73368.5|357
1697714100000|2023-10-19 11:15:00|73384.2|73374.2|73392.7|73382.7|73396.8|73386.8|73383.8|73373.8|417
1697714400000|2023-10-19 11:20:00|73392.8|73382.8|73388.5|73378.5|73394|73384|73385.1|73370.1|431
1697714700000|2023-10-19 11:25:00|73388.7|73378.7|73407.1|73397.1|73407.8|73397.8|73388.5|73378.5|408
1697715000000|2023-10-19 11:30:00|73407.2|73397.2|73408.7|73388.7|73409.7|73399.7|73400.7|73388.7|312
1697715300000|2023-10-19 11:35:00|73408.4|73388.4|73414.8|73404.8|73416.5|73406.5|73403|73388|428
1697715600000|2023-10-19 11:40:00|73414.7|73404.7|73419.7|73409.7|73419.7|73409.7|73408.7|73398.7|353
1697715900000|2023-10-19 11:45:00|73419.6|73409.6|73426.4|73416.4|73428.3|73418.3|73418.7|73408.7|354
1697716200000|2023-10-19 11:50:00|73426.5|73416.5|73442.7|73432.7|73443.4|73433.4|73425.2|73415.2|324
1697716500000|2023-10-19 11:55:00|73442.8|73432.8|73438.4|73428.4|73476|73466|73432|73413|614
1697716800000|2023-10-19 12:00:00|73438.3|73428.3|73419.8|73409.8|73442|73432|73419.3|73409.3|480
1697717100000|2023-10-19 12:05:00|73419.7|73409.7|73402.5|73392.5|73419.7|73409.7|73388|73377.7|563
1697717400000|2023-10-19 12:10:00|73402.4|73392.4|73392.3|73382.3|73403.2|73393.2|73390.2|73380.2|422
1697717700000|2023-10-19 12:15:00|73392.4|73382.4|73372.7|73362.7|73397.7|73387.7|73370.1|73360.1|419
1697718000000|2023-10-19 12:20:00|73372.5|73362.5|73377.3|73367.3|73387.5|73377.5|73370|73360|549
1697718300000|2023-10-19 12:25:00|73377.5|73367.5|73396.6|73364.6|73396.6|73378.6|73374.8|73363.3|480
1697718600000|2023-10-19 12:30:00|73396.3|73369.6|73376.1|73366.1|73409.5|73389.5|73373.4|73357.6|721
1697718900000|2023-10-19 12:35:00|73376.2|73366.2|73364.5|73354.5|73395.4|73381.6|73361.4|73351.4|689
1697719200000|2023-10-19 12:40:00|73364.4|73354.4|73362.3|73352.3|73389.3|73379.3|73361.2|73351.2|682
1697719500000|2023-10-19 12:45:00|73362.6|73352.6|73369.6|73359.6|73370.4|73360.4|73357.6|73347.6|550
1697719800000|2023-10-19 12:50:00|73369.2|73359.2|73358.9|73348.9|73384.4|73368.6|73357.6|73344.6|635
1697720100000|2023-10-19 12:55:00|73359.2|73349.2|73369.3|73349.3|73381.4|73362.2|73359.2|73347.8|594
1697720400000|2023-10-19 13:00:00|73369.5|73349.5|73343.4|73333.4|73369.5|73350.9|73342.5|73332.5|640
1697720700000|2023-10-19 13:05:00|73343.3|73333.3|73355.6|73345.6|73359.3|73349.3|73342|73332|491
1697721000000|2023-10-19 13:10:00|73355.7|73345.7|73367.2|73357.2|73374|73358.9|73354.4|73344.4|507
1697721300000|2023-10-19 13:15:00|73367.1|73357.1|73371.8|73361.8|73378.3|73364.9|73357.9|73347.9|586
1697721600000|2023-10-19 13:20:00|73371.6|73361.6|73366.1|73356.1|73373.3|73363.3|73354.6|73338.3|462
1697721900000|2023-10-19 13:25:00|73365.9|73355.9|73371.7|73361.7|73377.8|73367.8|73359.6|73349.6|584
1697722200000|2023-10-19 13:30:00|73371.8|73361.8|73376.2|73366.2|73385.6|73370.1|73366.8|73356.8|770
1697722500000|2023-10-19 13:35:00|73376.1|73366.1|73349.2|73339.2|73390.7|73376.1|73348|73338|760
1697722800000|2023-10-19 13:40:00|73349.3|73339.3|73358|73348|73361.2|73351.2|73341.6|73331.6|715
1697723100000|2023-10-19 13:45:00|73357.7|73347.7|73360.5|73350.5|73379.7|73362.3|73355.5|73345.5|704
1697723400000|2023-10-19 13:50:00|73360.6|73350.6|73361.7|73351.7|73371|73361|73357|73347|619
1697723700000|2023-10-19 13:55:00|73361.8|73351.8|73370.5|73350.5|73372.5|73353.2|73352.9|73339.9|576
1697724000000|2023-10-19 14:00:00|73370.6|73350.6|73367.2|73357.2|73379.6|73364.3|73360.8|73340.8|704
1697724300000|2023-10-19 14:05:00|73367.5|73357.5|73366.2|73356.2|73376.7|73365.1|73364.4|73353.5|609
1697724600000|2023-10-19 14:10:00|73366.1|73356.1|73359.8|73349.8|73368.3|73358.3|73355.7|73345.7|560
1697724900000|2023-10-19 14:15:00|73359.5|73349.5|73377.2|73367.2|73380.9|73370.9|73357.5|73347.5|551
1697725200000|2023-10-19 14:20:00|73377.1|73367.1|73377.7|73367.7|73391.8|73381.8|73373.1|73363.1|730
1697725500000|2023-10-19 14:25:00|73377.8|73367.8|73385.3|73375.3|73385.3|73375.3|73371|73361|495
1697725800000|2023-10-19 14:30:00|73385.9|73375.9|73377.1|73367.1|73386.8|73376.8|73375.3|73365.3|597
1697726100000|2023-10-19 14:35:00|73376.9|73366.9|73384.8|73374.8|73386.4|73376.4|73370.7|73360.7|614
1697726400000|2023-10-19 14:40:00|73385.4|73375.4|73385.9|73375.9|73389.1|73379.1|73378.7|73368.7|612
1697726700000|2023-10-19 14:45:00|73386.1|73376.1|73387.7|73377.7|73392.9|73382.9|73381.9|73371.9|555
1697727000000|2023-10-19 14:50:00|73387.6|73377.6|73389.4|73379.4|73394.8|73384.8|73386|73376|483
1697727300000|2023-10-19 14:55:00|73389.3|73379.3|73393.7|73383.7|73395.7|73385.7|73384.7|73374.7|513
1697727600000|2023-10-19 15:00:00|73393.8|73383.8|73384.7|73374.7|73401.7|73391.7|73384.7|73374.7|517
1697727900000|2023-10-19 15:05:00|73384.1|73374.1|73372.3|73362.3|73384.6|73374.6|73366.5|73356.5|569
1697728200000|2023-10-19 15:10:00|73372.4|73362.4|73370.1|73360.1|73374.2|73364.2|73367.7|73357.7|417
1697728500000|2023-10-19 15:15:00|73370.2|73360.2|73368.6|73358.6|73373.6|73363.6|73367.2|73357.2|497
1697728800000|2023-10-19 15:20:00|73368.5|73358.5|73366.8|73356.8|73378.2|73368.2|73365.3|73355.3|509
1697729100000|2023-10-19 15:25:00|73366.7|73356.7|73359.7|73349.7|73368.9|73358.9|73356.4|73346.4|482
1697729400000|2023-10-19 15:30:00|73359.9|73349.9|73366.6|73356.6|73369.9|73359.9|73357.4|73347.4|554
1697729700000|2023-10-19 15:35:00|73366.4|73356.4|73354.8|73344.8|73366.6|73356.6|73353.3|73343.3|498
1697730000000|2023-10-19 15:40:00|73354.5|73344.5|73352.6|73342.6|73357.3|73347.3|73351.9|73341.9|500
1697730300000|2023-10-19 15:45:00|73352.9|73342.9|73371.6|73361.6|73375.1|73364.6|73352.9|73341.5|684
1697730600000|2023-10-19 15:50:00|73371.5|73361.5|73382.3|73372.3|73385.1|73375.1|73371|73361|519
1697730900000|2023-10-19 15:55:00|73382.4|73372.4|73391|73371|73394.2|73378.2|73380.5|73367.7|494
1697731200000|2023-10-19 16:00:00|73390.6|73370.6|73345.1|73325.1|73420.8|73400.8|73326.5|73306.5|1023
1697731500000|2023-10-19 16:05:00|73344.7|73324.7|73363.3|73343.3|73367.5|73347.5|73335.5|73315.5|959
1697731800000|2023-10-19 16:10:00|73362.8|73342.8|73345.7|73335.7|73363.8|73350.9|73334.6|73324.6|798
1697732100000|2023-10-19 16:15:00|73345|73335|73327.9|73307.9|73349.5|73339.5|73322.9|73305.5|701
1697732400000|2023-10-19 16:20:00|73327.8|73307.8|73322.3|73312.3|73328|73313.5|73296|73281.4|829
1697732700000|2023-10-19 16:25:00|73322.4|73312.4|73337.2|73327.2|73354|73336.2|73320|73304.6|880
1697733000000|2023-10-19 16:30:00|73337.3|73327.3|73374.3|73354.3|73380.5|73360.5|73327.5|73312.7|867
1697733300000|2023-10-19 16:35:00|73374.5|73354.5|73399.8|73379.8|73413.1|73393.1|73372.9|73352.9|994
1697733600000|2023-10-19 16:40:00|73399.9|73379.9|73396.1|73376.1|73402.6|73382.6|73366.8|73346.8|987
1697733900000|2023-10-19 16:45:00|73395.6|73375.6|73375.3|73355.3|73395.8|73375.8|73367.5|73347.5|842
1697734200000|2023-10-19 16:50:00|73375.5|73355.5|73360.6|73340.6|73379|73361.4|73347.7|73327.7|853
1697734500000|2023-10-19 16:55:00|73361.2|73341.2|73344.3|73324.3|73361.9|73341.9|73340.6|73320.6|819
1697734800000|2023-10-19 17:00:00|73344.8|73324.8|73338.3|73318.3|73348.3|73328.3|73330.1|73310.1|767
1697735100000|2023-10-19 17:05:00|73338.4|73318.4|73326.4|73306.4|73341.7|73321.7|73317.8|73297.9|799
1697735400000|2023-10-19 17:10:00|73326.2|73306.2|73323.9|73313.9|73332.2|73315.9|73321.1|73301.1|820
1697735700000|2023-10-19 17:15:00|73323.8|73313.8|73298.6|73288.6|73336.9|73318|73294.9|73282.3|700
1697736000000|2023-10-19 17:20:00|73298.1|73288.1|73323|73303|73323.7|73303.7|73291.7|73276.5|772
1697736300000|2023-10-19 17:25:00|73323.1|73303.1|73322|73302|73329.8|73318.3|73314.9|73299|696
1697736600000|2023-10-19 17:30:00|73321.1|73301.1|73324.6|73304.6|73325.8|73305.8|73300.8|73280.8|782
1697736900000|2023-10-19 17:35:00|73324.2|73304.2|73335.5|73315.5|73336.7|73324.5|73322.4|73302.4|724
1697737200000|2023-10-19 17:40:00|73335.4|73315.4|73344.6|73324.6|73353.7|73340.1|73330.9|73313|677
1697737500000|2023-10-19 17:45:00|73344.5|73324.5|73334.9|73314.9|73348.9|73328.9|73328.8|73310.7|647
1697737800000|2023-10-19 17:50:00|73334.8|73314.8|73334.3|73324.3|73339.2|73324.7|73326.5|73311.7|587
1697738100000|2023-10-19 17:55:00|73334.4|73324.4|73321.9|73311.9|73335|73324.8|73320.6|73308.9|557
1697738400000|2023-10-19 18:00:00|73321.6|73311.6|73324.9|73304.9|73329.8|73313.9|73321.2|73301.4|554
1697738700000|2023-10-19 18:05:00|73324.8|73304.8|73322.8|73312.8|73328.7|73312.8|73319.5|73302.2|568
1697739000000|2023-10-19 18:10:00|73322.3|73312.3|73313|73293|73323|73312.6|73308.8|73288.8|569
1697739300000|2023-10-19 18:15:00|73312.4|73292.4|73310.7|73290.7|73316|73296|73302.6|73282.6|581
1697739600000|2023-10-19 18:20:00|73310.6|73290.6|73329|73309|73329.1|73309.1|73310.5|73290.5|592
1697739900000|2023-10-19 18:25:00|73328.9|73308.9|73330.2|73310.2|73333.9|73318.9|73324.5|73306.5|545
1697740200000|2023-10-19 18:30:00|73330.3|73310.3|73345|73335|73345.9|73335.9|73329.8|73310.3|518
1697740500000|2023-10-19 18:35:00|73344.9|73334.9|73348.4|73338.4|73353.1|73343.1|73343.7|73333.7|501
1697740800000|2023-10-19 18:40:00|73348.5|73338.5|73364.4|73354.4|73366.9|73356|73345.5|73335.5|498
1697741100000|2023-10-19 18:45:00|73364.2|73354.2|73377.1|73367.1|73382|73372|73358.6|73348.6|516
1697741400000|2023-10-19 18:50:00|73377.3|73367.3|73392.5|73382.5|73393.4|73383.4|73374.6|73364.6|525
1697741700000|2023-10-19 18:55:00|73392.6|73382.6|73386.2|73376.2|73392.8|73382.8|73378.4|73367.3|476
1697742000000|2023-10-19 19:00:00|73386.6|73376.6|73376.1|73366.1|73386.9|73376.9|73371.8|73359.4|589
1697742300000|2023-10-19 19:05:00|73376.3|73366.3|73381.3|73371.3|73384.4|73374.4|73375.7|73365.7|533
1697742600000|2023-10-19 19:10:00|73381.2|73371.2|73382.7|73362.7|73382.7|73371.3|73364.9|73349.4|564
1697742900000|2023-10-19 19:15:00|73382.8|73362.8|73387|73377|73392.6|73377.2|73381.2|73362.8|497
1697743200000|2023-10-19 19:20:00|73386.6|73376.6|73387.6|73377.6|73390.3|73380.3|73383.7|73373.7|448
1697743500000|2023-10-19 19:25:00|73387.7|73377.7|73386.4|73366.4|73395.7|73383.9|73384.5|73364.5|493
1697743800000|2023-10-19 19:30:00|73386.2|73366.2|73367.6|73347.6|73386.2|73366.2|73366.9|73347.3|612
1697744100000|2023-10-19 19:35:00|73367.8|73347.8|73362.4|73342.4|73368.6|73348.6|73361.8|73341.8|402
1697744400000|2023-10-19 19:40:00|73362.5|73342.5|73363.9|73343.9|73365.5|73345.5|73362|73342|371
1697744700000|2023-10-19 19:45:00|73364|73344|73363.9|73343.9|73365.1|73349.2|73357.3|73342|418
1697745000000|2023-10-19 19:50:00|73364.1|73344.1|73362.8|73342.8|73364.8|73350|73357.2|73342.1|390
1697745300000|2023-10-19 19:55:00|73362.7|73342.7|73359.1|73339.1|73363.6|73349.4|73355.5|73336.3|449
1697745600000|2023-10-19 20:00:00|73358.9|73338.9|73361.2|73341.2|73363.3|73343.3|73357.9|73337.9|362
1697745900000|2023-10-19 20:05:00|73361.4|73341.4|73360.8|73340.8|73361.9|73341.9|73357.5|73337.5|144
1697746200000|2023-10-19 20:10:00|73360.9|73340.9|73362.8|73342.8|73362.8|73342.8|73359.5|73339.5|192
1697746500000|2023-10-19 20:15:00|73362.9|73342.9|73362.2|73342.2|73363|73343|73362.1|73342.1|152
1697746800000|2023-10-19 20:20:00|73362.1|73342.1|73371.2|73351.2|73371.8|73351.8|73362.1|73342.1|146
1697747100000|2023-10-19 20:25:00|73370.9|73350.9|73378.6|73358.6|73382.2|73362.2|73370.9|73350.9|397
1697747400000|2023-10-19 20:30:00|73378.4|73358.4|73377.6|73357.6|73378.5|73358.5|73377.3|73357.3|116
1697747700000|2023-10-19 20:35:00|73377.7|73357.7|73375.7|73355.7|73378.3|73358.3|73374.8|73354.8|125
1697748000000|2023-10-19 20:40:00|73375.6|73355.6|73376.3|73356.3|73377.2|73357.2|73375|73355|208
1697748300000|2023-10-19 20:45:00|73376.4|73356.4|73368.1|73348.1|73377|73357|73366.4|73346.4|155
1697748600000|2023-10-19 20:50:00|73368.2|73348.2|73372.7|73352.7|73372.8|73352.8|73367.9|73347.9|175
1697748900000|2023-10-19 20:55:00|73372.6|73352.6|73375.4|73355.4|73376.7|73356.7|73371.4|73351.4|147
1697749200000|2023-10-19 21:00:00|73375.5|73355.5|73379.3|73346.9|73385|73355.5|73374.5|73344.3|42
1697749500000|2023-10-19 21:05:00|73379.2|73349.6|73381.5|73349.1|73382.9|73349.6|73377.2|73346.4|79
1697749800000|2023-10-19 21:10:00|73381.4|73349|73381.2|73349.9|73382.9|73349.9|73380.7|73348|69
1697750100000|2023-10-19 21:15:00|73381.1|73349.8|73380.8|73350.3|73381.4|73350.4|73380.3|73348.7|69
1697750400000|2023-10-19 21:20:00|73380.9|73350.4|73382.2|73348.7|73382.2|73350.4|73380.3|73347.9|69
1697750700000|2023-10-19 21:25:00|73382.3|73348.8|73382.5|73346.7|73384.1|73349|73380.8|73346.2|110
1697751000000|2023-10-19 21:30:00|73382.4|73346.1|73381.8|73348.7|73382.9|73349|73381.4|73346|176
1697751300000|2023-10-19 21:35:00|73380.7|73350.2|73380.6|73349.9|73381.8|73355.7|73375.5|73349.5|102
1697751600000|2023-10-19 21:40:00|73380.9|73350.1|73380.6|73349.8|73381|73350.1|73380.3|73349.3|88
1697751900000|2023-10-19 21:45:00|73382.5|73349.9|73382.4|73348.5|73383.5|73350|73381.7|73348.1|66
1697752200000|2023-10-19 21:50:00|73382.5|73348.2|73382.3|73348.6|73383.3|73348.7|73382.2|73348.2|65
1697752500000|2023-10-19 21:55:00|73382.2|73348.7|73374|73354|73385|73354.2|73373.7|73345|85
1697752800000|2023-10-19 22:00:00|73379.8|73349.6|73374|73354|73379.9|73355.9|73373.4|73349.5|572
1697753100000|2023-10-19 22:05:00|73374.2|73354.2|73374.1|73354.1|73375.8|73355.8|73373.4|73353.4|547
1697753400000|2023-10-19 22:10:00|73373.8|73353.8|73376.1|73356.1|73376.1|73356.1|73373.4|73353.4|447
1697753700000|2023-10-19 22:15:00|73376.4|73356.4|73374.7|73354.7|73376.5|73356.5|73372.8|73352.8|220
1697754000000|2023-10-19 22:20:00|73374.5|73354.5|73373.8|73353.8|73375.7|73355.7|73372.8|73352.8|582
1697754300000|2023-10-19 22:25:00|73374.7|73354.7|73374.5|73354.5|73375.6|73355.6|73372.9|73352.9|359
1697754600000|2023-10-19 22:30:00|73374.6|73354.6|73374.7|73354.7|73379.9|73359.9|73373.4|73353.4|340
1697754900000|2023-10-19 22:35:00|73374.6|73354.6|73376.6|73326.3|73378.7|73356.2|73372.2|73324.5|266
1697755200000|2023-10-19 22:40:00|73376.4|73325.9|73380.3|73329.7|73382|73333|73374.1|73323.8|310
1697755500000|2023-10-19 22:45:00|73374.9|73332|73380.1|73341.5|73385.4|73343.6|73374.9|73323.8|236
1697755800000|2023-10-19 22:50:00|73380.3|73341.8|73379.5|73341.6|73384.4|73345.3|73379.3|73340.3|108
1697756100000|2023-10-19 22:55:00|73379.2|73341.4|73382.9|73340.8|73384.1|73344.7|73378.5|73340.8|150
1697756400000|2023-10-19 23:00:00|73382.6|73341.4|73376.4|73342.1|73383.3|73342.5|73373.9|73338.7|236
1697756700000|2023-10-19 23:05:00|73374.4|73341|73374.4|73340.9|73377.6|73346.8|73366|73338.7|204
1697757000000|2023-10-19 23:10:00|73374.3|73339.5|73376.9|73341.4|73377.5|73347.5|73364.5|73338|87
1697757300000|2023-10-19 23:15:00|73376.7|73340.4|73369.6|73339.3|73377.7|73347.5|73366|73336.7|96
1697757600000|2023-10-19 23:20:00|73366.5|73346.5|73374.4|73336|73379|73346.5|73365.3|73331.8|240
1697757900000|2023-10-19 23:25:00|73374.2|73335.9|73379.7|73336.6|73381.3|73340.5|73371.4|73334.2|275
1697758200000|2023-10-19 23:30:00|73379.8|73336.7|73379.4|73339.6|73380.7|73339.6|73371.9|73333.1|298
1697758500000|2023-10-19 23:35:00|73379.6|73339.7|73380.7|73340.1|73381|73346.3|73376|73336.1|301
1697758800000|2023-10-19 23:40:00|73380.8|73338.9|73373.5|73353.5|73382.5|73356.1|73369.2|73338.8|823
1697759100000|2023-10-19 23:45:00|73373.9|73353.9|73369.1|73349.1|73383.4|73363.4|73367.9|73347.9|879
1697759400000|2023-10-19 23:50:00|73369.2|73349.2|73384.8|73364.8|73387|73367|73368.9|73348.9|286
1697759700000|2023-10-19 23:55:00|73384.7|73364.7|73367.5|73347.5|73384.7|73364.7|73366.4|73346.4|420
1697760000000|2023-10-20 00:00:00|73367.7|73347.7|73385|73365|73385.4|73365.4|73367.7|73347.7|503
1697760300000|2023-10-20 00:05:00|73384.9|73364.9|73386.7|73366.7|73394.8|73374.8|73377.5|73357.5|469
1697760600000|2023-10-20 00:10:00|73386.6|73366.6|73391.6|73371.6|73398.6|73378.6|73379.6|73359.6|436
1697760900000|2023-10-20 00:15:00|73392.6|73372.6|73390|73370|73399.9|73379.9|73386.4|73366.4|488
1697761200000|2023-10-20 00:20:00|73389.9|73369.9|73385|73365|73391.5|73371.5|73381.2|73361.2|448
1697761500000|2023-10-20 00:25:00|73384.8|73364.8|73394.9|73374.9|73398.6|73378.6|73384.6|73364.6|353
1697761800000|2023-10-20 00:30:00|73394.4|73374.4|73369.3|73349.3|73394.4|73374.4|73368|73348|451
1697762100000|2023-10-20 00:35:00|73369.2|73349.2|73380.5|73360.5|73381.7|73361.7|73362.5|73342.5|499
1697762400000|2023-10-20 00:40:00|73380.3|73360.3|73383.5|73363.5|73388.4|73368.4|73380.2|73360.2|395
1697762700000|2023-10-20 00:45:00|73383.7|73363.7|73385.3|73365.3|73387|73367|73374|73354|419
1697763000000|2023-10-20 00:50:00|73385.2|73365.2|73367.9|73347.9|73387.9|73369.7|73367.9|73347.9|411
1697763300000|2023-10-20 00:55:00|73366.2|73346.2|73360.6|73350.6|73379.2|73361.2|73360.6|73342.2|372
1697763600000|2023-10-20 01:00:00|73360.7|73350.7|73353.5|73343.5|73365.3|73352.5|73349.2|73335.6|512
1697763900000|2023-10-20 01:05:00|73353.3|73343.3|73360.4|73340.4|73364.5|73344.5|73353.1|73335.8|335
1697764200000|2023-10-20 01:10:00|73360.6|73340.6|73383.6|73363.6|73384.2|73364.2|73356.3|73336.3|539
1697764500000|2023-10-20 01:15:00|73383.9|73363.9|73351.8|73331.8|73402.2|73382.2|73343.2|73323.2|618
1697764800000|2023-10-20 01:20:00|73351.5|73331.5|73335.4|73325.4|73352.2|73334.6|73332.2|73318.6|608
1697765100000|2023-10-20 01:25:00|73335.9|73325.9|73329.6|73319.6|73353.2|73333.9|73326|73309.3|608
1697765400000|2023-10-20 01:30:00|73330.2|73320.2|73310.9|73300.9|73334.9|73320.2|73303|73283|873
1697765700000|2023-10-20 01:35:00|73311|73301|73332.9|73312.9|73337.5|73322.7|73310.2|73296.5|704
1697766000000|2023-10-20 01:40:00|73332.8|73312.8|73320|73310|73341.5|73321.5|73317.3|73305.8|639
1697766300000|2023-10-20 01:45:00|73320.3|73310.3|73312.3|73302.3|73329.6|73314.6|73308.4|73297.7|561
1697766600000|2023-10-20 01:50:00|73312.5|73302.5|73321.2|73311.2|73325.5|73311.3|73307.3|73297.3|524
1697766900000|2023-10-20 01:55:00|73320.4|73310.4|73322.4|73312.4|73331.1|73321.1|73318.6|73308.6|466
1697767200000|2023-10-20 02:00:00|73322.7|73312.7|73313.3|73303.3|73337.5|73327.5|73313.3|73303.3|553
1697767500000|2023-10-20 02:05:00|73313.5|73303.5|73308.6|73298.6|73317.5|73307.5|73304|73294|448
1697767800000|2023-10-20 02:10:00|73308.5|73298.5|73300.2|73290.2|73312.3|73302.3|73296.7|73286.7|407
1697768100000|2023-10-20 02:15:00|73300|73290|73290.5|73280.5|73302.5|73292.5|73283.3|73273.3|444
1697768400000|2023-10-20 02:20:00|73290.2|73280.2|73297.3|73287.3|73299.6|73289.6|73271.4|73261.4|455
1697768700000|2023-10-20 02:25:00|73297.2|73287.2|73304.8|73294.8|73309.5|73299.5|73297.1|73287.1|389
1697769000000|2023-10-20 02:30:00|73304.9|73294.9|73305.6|73295.6|73309.4|73299.4|73304.3|73294.3|358
1697769300000|2023-10-20 02:35:00|73305.5|73295.5|73294.6|73284.6|73307.6|73297.6|73293.6|73283.6|332
1697769600000|2023-10-20 02:40:00|73294.7|73284.7|73304.9|73294.9|73305.7|73295.7|73291.1|73281.1|398
1697769900000|2023-10-20 02:45:00|73305|73295|73293.1|73283.1|73307.2|73297.2|73292.9|73282.9|422
1697770200000|2023-10-20 02:50:00|73293.2|73283.2|73300.4|73290.4|73306.7|73296.7|73293.2|73282|412
1697770500000|2023-10-20 02:55:00|73300.5|73290.5|73290|73280|73305.1|73295.1|73288.6|73278.6|408
1697770800000|2023-10-20 03:00:00|73289.9|73279.9|73299.9|73289.9|73299.9|73289.9|73288.5|73278.5|407
1697771100000|2023-10-20 03:05:00|73300.5|73290.5|73303.3|73293.3|73306|73296|73296.4|73286.4|403
1697771400000|2023-10-20 03:10:00|73303.4|73293.4|73321.6|73311.6|73321.6|73311.6|73299.5|73289.5|477
1697771700000|2023-10-20 03:15:00|73321.7|73311.7|73329.8|73319.8|73331.8|73321.8|73321.2|73311.2|321
1697772000000|2023-10-20 03:20:00|73330.1|73320.1|73318.2|73308.2|73332.1|73322.1|73318|73308|320
1697772300000|2023-10-20 03:25:00|73318|73308|73326.4|73316.4|73330.4|73316.9|73315.8|73305.8|369
1697772600000|2023-10-20 03:30:00|73326.5|73316.5|73332.1|73322.1|73337.7|73326.4|73325.1|73315.1|426
1697772900000|2023-10-20 03:35:00|73332.2|73322.2|73332.6|73322.6|73334.4|73324.4|73331.2|73321.2|273
1697773200000|2023-10-20 03:40:00|73332.5|73322.5|73333.4|73323.4|73336|73326|73327.7|73317.7|288
1697773500000|2023-10-20 03:45:00|73333.5|73323.5|73334.2|73324.2|73335.4|73325.4|73329.4|73319.4|239
1697773800000|2023-10-20 03:50:00|73334.3|73324.3|73331.1|73321.1|73334.3|73324.3|73325.3|73315.3|265
1697774100000|2023-10-20 03:55:00|73331.2|73321.2|73331.8|73321.8|73333.3|73323.3|73328.4|73318.4|159
1697774400000|2023-10-20 04:00:00|73331.9|73321.9|73344.1|73334.1|73345.1|73335.1|73331.4|73321.4|239
1697774700000|2023-10-20 04:05:00|73344.2|73334.2|73347|73337|73350.6|73340.6|73342.8|73332.8|298
1697775000000|2023-10-20 04:10:00|73347.1|73337.1|73364.1|73354.1|73372.3|73358.8|73347.1|73337.1|426
1697775300000|2023-10-20 04:15:00|73363.9|73353.9|73364.6|73354.6|73370.4|73359.1|73361.9|73350.4|367
1697775600000|2023-10-20 04:20:00|73364.7|73354.7|73364.6|73354.6|73369|73359|73363.9|73353.9|383
1697775900000|2023-10-20 04:25:00|73364.7|73354.7|73378.2|73368.2|73379.5|73369.5|73364.7|73354.7|242
1697776200000|2023-10-20 04:30:00|73378.1|73368.1|73368.7|73358.7|73378.2|73368.2|73366.2|73356.2|262
1697776500000|2023-10-20 04:35:00|73368.5|73358.5|73369|73359|73373.4|73363.4|73364.3|73354.3|292
1697776800000|2023-10-20 04:40:00|73369.1|73359.1|73374.3|73364.3|73375.9|73365.9|73369.1|73359.1|288
1697777100000|2023-10-20 04:45:00|73374.2|73364.2|73384|73374|73384.2|73374.2|73374.2|73364.2|227
1697777400000|2023-10-20 04:50:00|73384.1|73374.1|73378.1|73368.1|73390.2|73380.2|73376.8|73366.8|297
1697777700000|2023-10-20 04:55:00|73378.2|73368.2|73384|73374|73386.1|73376.1|73377|73367|299
1697778000000|2023-10-20 05:00:00|73383.9|73373.9|73383.3|73373.3|73388|73378|73380.5|73370.5|406
1697778300000|2023-10-20 05:05:00|73383.5|73373.5|73379.1|73369.1|73390.5|73380.5|73377.3|73367.3|460
1697778600000|2023-10-20 05:10:00|73379.6|73369.6|73387.3|73377.3|73387.8|73377.8|73377.4|73367.4|345
1697778900000|2023-10-20 05:15:00|73387.4|73377.4|73379.6|73369.6|73387.4|73377.4|73376.6|73366.6|389
1697779200000|2023-10-20 05:20:00|73379.3|73369.3|73376.3|73366.3|73381.3|73371.3|73367.3|73357.3|322
1697779500000|2023-10-20 05:25:00|73376.4|73366.4|73367.9|73357.9|73377.2|73367.2|73364.5|73354.5|331
1697779800000|2023-10-20 05:30:00|73368|73358|73362.9|73352.9|73368.8|73358.8|73354.6|73344.6|483
1697780100000|2023-10-20 05:35:00|73363|73353|73371.2|73361.2|73373.5|73363.5|73361.1|73351.1|403
1697780400000|2023-10-20 05:40:00|73371.3|73361.3|73376.8|73366.8|73377.1|73367.1|73369|73359|327
1697780700000|2023-10-20 05:45:00|73376.7|73366.7|73382.6|73372.6|73391.6|73373|73368.8|73357.6|406
1697781000000|2023-10-20 05:50:00|73382.7|73372.7|73381.5|73371.5|73385|73375|73374.5|73364.5|387
1697781300000|2023-10-20 05:55:00|73381.7|73371.7|73393.4|73383.4|73397.4|73387.4|73376.1|73366.1|557
1697781600000|2023-10-20 06:00:00|73393.6|73383.6|73391|73381|73394.3|73384.3|73376.9|73366.9|551
1697781900000|2023-10-20 06:05:00|73391.1|73381.1|73375.1|73365.1|73394|73384|73372.1|73362.1|552
1697782200000|2023-10-20 06:10:00|73375|73365|73381.2|73371.2|73385.9|73375.9|73375|73365|440
1697782500000|2023-10-20 06:15:00|73381.1|73371.1|73382.8|73372.8|73383.8|73373.8|73373.8|73363.8|412
1697782800000|2023-10-20 06:20:00|73382.9|73372.9|73376.9|73366.9|73385.6|73375.6|73376.9|73366.9|440
1697783100000|2023-10-20 06:25:00|73376.7|73366.7|73381.1|73371.1|73381.7|73371.7|73369.4|73359.4|453
1697783400000|2023-10-20 06:30:00|73380.8|73370.8|73383.6|73373.6|73387.3|73377.3|73376.4|73366.4|403
1697783700000|2023-10-20 06:35:00|73383.7|73373.7|73381.6|73371.6|73386.7|73376.7|73377|73367|532
1697784000000|2023-10-20 06:40:00|73381.7|73371.7|73378.7|73368.7|73384.9|73374.9|73377|73367|555
1697784300000|2023-10-20 06:45:00|73378.3|73368.3|73373.3|73363.3|73381.6|73371.6|73372.6|73362.6|486
1697784600000|2023-10-20 06:50:00|73372.4|73362.4|73363|73353|73373.9|73363.9|73362|73352|512
1697784900000|2023-10-20 06:55:00|73362.4|73352.4|73323.3|73313.3|73362.5|73352.5|73317.9|73307.9|688
1697785200000|2023-10-20 07:00:00|73324|73314|73348.4|73338.4|73352.1|73342.1|73324|73314|611
1697785500000|2023-10-20 07:05:00|73348.3|73338.3|73348.6|73338.6|73352.5|73342.5|73335.9|73325.9|559
1697785800000|2023-10-20 07:10:00|73348.9|73338.9|73356.8|73346.8|73361.6|73350.2|73345.3|73335.3|510
1697786100000|2023-10-20 07:15:00|73356.9|73346.9|73364.1|73354.1|73367.7|73357.7|73356.9|73346.9|487
1697786400000|2023-10-20 07:20:00|73364.5|73354.5|73371.7|73361.7|73372.4|73362.4|73362.6|73352.6|468
1697786700000|2023-10-20 07:25:00|73371.6|73361.6|73377.3|73367.3|73379.7|73369.7|73371.6|73361.6|439
1697787000000|2023-10-20 07:30:00|73377.5|73367.5|73382|73372|73383.5|73373.5|73375.3|73365.3|472
1697787300000|2023-10-20 07:35:00|73382.1|73372.1|73378.4|73368.4|73385.1|73375.1|73376.3|73366.3|383
1697787600000|2023-10-20 07:40:00|73378.2|73368.2|73376.9|73366.9|73378.8|73368.8|73374|73364|418
1697787900000|2023-10-20 07:45:00|73377|73367|73381.5|73371.5|73383.6|73373.6|73372.5|73362.5|380
1697788200000|2023-10-20 07:50:00|73381.7|73371.7|73376.3|73366.3|73383.5|73373.5|73376.3|73366.3|460
1697788500000|2023-10-20 07:55:00|73376.4|73366.4|73371.8|73361.8|73380.4|73370.4|73371.1|73361.1|460
1697788800000|2023-10-20 08:00:00|73371.5|73361.5|73364.9|73354.9|73377.5|73367.5|73364.8|73354.8|467
1697789100000|2023-10-20 08:05:00|73365|73355|73369.3|73359.3|73370.7|73360.7|73361.2|73351.2|498
1697789400000|2023-10-20 08:10:00|73369.4|73359.4|73372.3|73362.3|73372.5|73362.5|73365.3|73355.3|453
1697789700000|2023-10-20 08:15:00|73372.2|73362.2|73375|73365|73379|73369|73370.6|73360.6|332
1697790000000|2023-10-20 08:20:00|73375.1|73365.1|73366.8|73356.8|73379.1|73369.1|73354.7|73339.9|534
1697790300000|2023-10-20 08:25:00|73366.9|73356.9|73377|73367|73377.1|73367.1|73358.5|73348.5|528
1697790600000|2023-10-20 08:30:00|73377.1|73367.1|73364.6|73354.6|73388.1|73374.7|73361.9|73351.9|541
1697790900000|2023-10-20 08:35:00|73364.7|73354.7|73371.2|73361.2|73372.6|73362.6|73363|73353|404
1697791200000|2023-10-20 08:40:00|73371.4|73361.4|73361.9|73351.9|73372.9|73362.9|73361.9|73351.9|345
1697791500000|2023-10-20 08:45:00|73361.1|73351.1|73363.8|73353.8|73367.1|73357.1|73354.8|73344.8|388
1697791800000|2023-10-20 08:50:00|73364.1|73354.1|73369.7|73359.7|73371.8|73361.8|73364|73354|455
1697792100000|2023-10-20 08:55:00|73369.6|73359.6|73381.8|73371.8|73382.6|73372.6|73362.1|73352.1|447
1697792400000|2023-10-20 09:00:00|73381.9|73371.9|73377.4|73367.4|73383.4|73373.4|73376.6|73366.6|393
1697792700000|2023-10-20 09:05:00|73377.5|73367.5|73374|73364|73377.9|73367.9|73368.6|73358.6|464
1697793000000|2023-10-20 09:10:00|73373.9|73363.9|73370.5|73360.5|73373.9|73363.9|73367.1|73357.1|465
1697793300000|2023-10-20 09:15:00|73370.4|73360.4|73370|73360|73377.3|73364.2|73367.6|73352.1|455
1697793600000|2023-10-20 09:20:00|73370.1|73360.1|73368.2|73358.2|73374.3|73364.3|73368.2|73358.2|452
1697793900000|2023-10-20 09:25:00|73368|73358|73377.4|73367.4|73377.5|73367.5|73364.7|73354.7|380
1697794200000|2023-10-20 09:30:00|73377.6|73367.6|73374.5|73364.5|73378.1|73368.1|73374.2|73364.2|366
1697794500000|2023-10-20 09:35:00|73374.4|73364.4|73368.5|73358.5|73379.7|73369.7|73367.6|73357.6|456
1697794800000|2023-10-20 09:40:00|73368.3|73358.3|73347.8|73337.8|73368.6|73358.6|73343.8|73333.8|442
1697795100000|2023-10-20 09:45:00|73347.7|73337.7|73351.3|73341.3|73354.8|73344.8|73347.7|73337.7|375
1697795400000|2023-10-20 09:50:00|73351.2|73341.2|73341.8|73331.8|73351.2|73341.2|73337.8|73327.8|458
1697795700000|2023-10-20 09:55:00|73341.5|73331.5|73343.2|73333.2|73345.6|73335.6|73335.7|73325.7|330
1697796000000|2023-10-20 10:00:00|73343.1|73333.1|73341.1|73331.1|73348|73338|73339.7|73329.7|306
1697796300000|2023-10-20 10:05:00|73341|73331|73348.9|73338.9|73350.9|73340.9|73341|73331|387
1697796600000|2023-10-20 10:10:00|73349|73339|73344.9|73334.9|73349.3|73339.3|73341.5|73331.5|399
1697796900000|2023-10-20 10:15:00|73345|73335|73343.7|73333.7|73345.6|73335.6|73335.8|73325.8|368
1697797200000|2023-10-20 10:20:00|73343.8|73333.8|73340.6|73330.6|73344.2|73334.2|73334|73324|438
1697797500000|2023-10-20 10:25:00|73340.5|73330.5|73349.3|73339.3|73350.1|73340.1|73340.4|73330.4|385
1697797800000|2023-10-20 10:30:00|73349.4|73339.4|73343|73333|73352|73342|73342.3|73332.3|456
1697798100000|2023-10-20 10:35:00|73342.9|73332.9|73336.1|73326.1|73345.8|73335.8|73334.7|73324.7|403
1697798400000|2023-10-20 10:40:00|73336.2|73326.2|73337.4|73327.4|73337.9|73327.9|73332.1|73322.1|385
1697798700000|2023-10-20 10:45:00|73337.5|73327.5|73334|73324|73340.8|73330.8|73330.9|73320.9|336
1697799000000|2023-10-20 10:50:00|73334.1|73324.1|73331.4|73321.4|73336.3|73326.3|73330.5|73320.5|314
1697799300000|2023-10-20 10:55:00|73331.3|73321.3|73333.4|73323.4|73338.8|73328.8|73328.7|73318.7|311
1697799600000|2023-10-20 11:00:00|73333.5|73323.5|73330.4|73320.4|73336.9|73326.9|73330.3|73320.3|357
1697799900000|2023-10-20 11:05:00|73330.5|73320.5|73336.7|73326.7|73336.7|73326.7|73327.2|73317.2|350
1697800200000|2023-10-20 11:10:00|73336.6|73326.6|73336.6|73326.6|73343.4|73333.4|73334.4|73324.4|463
1697800500000|2023-10-20 11:15:00|73336.9|73326.9|73347.6|73337.6|73348.6|73338.6|73334.5|73324.5|412
1697800800000|2023-10-20 11:20:00|73347.4|73337.4|73349.5|73339.5|73350.9|73340.9|73346.3|73336.3|438
1697801100000|2023-10-20 11:25:00|73349.4|73339.4|73336.9|73326.9|73356|73346|73334.8|73324.8|353
1697801400000|2023-10-20 11:30:00|73337.1|73327.1|73333.6|73323.6|73339.3|73329.3|73333.1|73323.1|444
1697801700000|2023-10-20 11:35:00|73333.7|73323.7|73331.2|73321.2|73336.7|73326.7|73329.4|73319.4|456
1697802000000|2023-10-20 11:40:00|73331.3|73321.3|73327.8|73317.8|73337.2|73327.2|73326.4|73311.2|386
1697802300000|2023-10-20 11:45:00|73327.9|73317.9|73332.5|73322.5|73334.2|73324.2|73326.9|73316.9|469
1697802600000|2023-10-20 11:50:00|73332.1|73322.1|73335.7|73325.7|73340.9|73326.5|73326.8|73316.8|487
1697802900000|2023-10-20 11:55:00|73335.5|73325.5|73326.5|73316.5|73336.3|73326.3|73326.4|73316.4|483
1697803200000|2023-10-20 12:00:00|73326.3|73316.3|73322.7|73312.7|73327.8|73317.8|73319.4|73304.6|481
1697803500000|2023-10-20 12:05:00|73322.8|73312.8|73316.7|73306.7|73324.9|73314.9|73315.1|73305.1|529
1697803800000|2023-10-20 12:10:00|73316.5|73306.5|73322.6|73312.6|73323.9|73313.9|73313|73303|371
1697804100000|2023-10-20 12:15:00|73322.7|73312.7|73325.4|73315.4|73331.3|73321.3|73322.7|73312.7|390
1697804400000|2023-10-20 12:20:00|73325.3|73315.3|73355.3|73335.3|73359.1|73339.1|73323.2|73313.2|506
1697804700000|2023-10-20 12:25:00|73355.4|73335.4|73358.5|73348.5|73378.1|73360|73352.6|73335.4|580
1697805000000|2023-10-20 12:30:00|73358.7|73348.7|73345.7|73335.7|73363.4|73353.4|73340.7|73330.7|512
1697805300000|2023-10-20 12:35:00|73345.6|73335.6|73333.8|73323.8|73350.1|73340.1|73333.7|73323.7|635
1697805600000|2023-10-20 12:40:00|73334.2|73324.2|73339.4|73329.4|73340|73330|73321.2|73311.2|668
1697805900000|2023-10-20 12:45:00|73339.2|73329.2|73325.7|73315.7|73339.9|73329.9|73325.2|73315.2|590
1697806200000|2023-10-20 12:50:00|73325.8|73315.8|73332.8|73322.8|73333.3|73323.3|73324.5|73314.5|505
1697806500000|2023-10-20 12:55:00|73332.9|73322.9|73329.6|73319.6|73336|73326|73324.2|73314.2|485
1697806800000|2023-10-20 13:00:00|73329.7|73319.7|73312.4|73302.4|73331.1|73321.1|73310.6|73300.6|753
1697807100000|2023-10-20 13:05:00|73312.3|73302.3|73314.2|73304.2|73324.9|73314.9|73311.2|73295.9|601
1697807400000|2023-10-20 13:10:00|73314.3|73304.3|73314.3|73304.3|73316.6|73305.5|73311.2|73295.8|445
1697807700000|2023-10-20 13:15:00|73314.7|73304.7|73316.9|73296.9|73321.2|73307.7|73311.5|73293.6|518
1697808000000|2023-10-20 13:20:00|73316.8|73296.8|73307.7|73297.7|73319.7|73304.7|73306.5|73293.4|466
1697808300000|2023-10-20 13:25:00|73308.1|73298.1|73309.9|73299.9|73317.4|73302.7|73296.3|73280.6|553
1697808600000|2023-10-20 13:30:00|73310|73300|73280.9|73270.9|73317.5|73302.1|73280.5|73266.8|751
1697808900000|2023-10-20 13:35:00|73281.4|73271.4|73278.2|73268.2|73286.2|73273.9|73274|73259.3|612
1697809200000|2023-10-20 13:40:00|73278|73268|73283.2|73273.2|73289.8|73279.8|73277.1|73267.1|647
1697809500000|2023-10-20 13:45:00|73283.1|73273.1|73266.9|73256.9|73283.1|73273.1|73262.2|73243.9|712
1697809800000|2023-10-20 13:50:00|73266.5|73256.5|73253|73243|73269.1|73256.5|73245.8|73233.2|711
1697810100000|2023-10-20 13:55:00|73252.5|73242.5|73262|73242|73267.2|73250.6|73227.9|73217.9|751
1697810400000|2023-10-20 14:00:00|73262.9|73242.9|73253.3|73243.3|73269.8|73249.8|73243.7|73233.7|741
1697810700000|2023-10-20 14:05:00|73253.4|73243.4|73240.9|73230.9|73253.7|73243.7|73228.2|73217.7|660
1697811000000|2023-10-20 14:10:00|73240.8|73230.8|73251.8|73241.8|73256.7|73242.3|73237|73226|677
1697811300000|2023-10-20 14:15:00|73252.3|73242.3|73264.8|73254.8|73279.2|73265.8|73249.9|73234.4|671
1697811600000|2023-10-20 14:20:00|73266.1|73256.1|73261.3|73251.3|73275.9|73262|73251.6|73241.6|647
1697811900000|2023-10-20 14:25:00|73262.1|73252.1|73277.3|73267.3|73283.3|73269.5|73260.9|73250.9|632
1697812200000|2023-10-20 14:30:00|73277.4|73267.4|73253.8|73243.8|73278.6|73268.6|73250.6|73240.6|587
1697812500000|2023-10-20 14:35:00|73253.9|73243.9|73259.7|73239.7|73262.9|73252.9|73243.8|73232.1|701
1697812800000|2023-10-20 14:40:00|73259.8|73239.8|73253.3|73243.3|73261.9|73248.7|73247.5|73232.6|686
1697813100000|2023-10-20 14:45:00|73253.9|73243.9|73253.6|73243.6|73265|73253.1|73248.3|73238.3|646
1697813400000|2023-10-20 14:50:00|73253|73243|73235.5|73215.5|73260.9|73246|73232.2|73213.6|566
1697813700000|2023-10-20 14:55:00|73235.9|73215.9|73229.7|73219.7|73242.9|73232.9|73228.9|73215.9|550
1697814000000|2023-10-20 15:00:00|73229.6|73219.6|73226.4|73206.4|73239.2|73223.9|73216.2|73206.1|631
1697814300000|2023-10-20 15:05:00|73226.3|73206.3|73230.1|73210.1|73230.2|73215.4|73218.3|73206.2|476
1697814600000|2023-10-20 15:10:00|73230.4|73210.4|73223.6|73213.6|73237|73226.2|73221.7|73205.9|595
1697814900000|2023-10-20 15:15:00|73223.5|73213.5|73230.1|73220.1|73236.5|73226.5|73217.1|73203.4|583
1697815200000|2023-10-20 15:20:00|73230.2|73220.2|73231.6|73221.6|73239.8|73226.8|73226.7|73213.1|560
1697815500000|2023-10-20 15:25:00|73231.4|73221.4|73233.8|73223.8|73238.3|73228.3|73230.7|73220.7|431
1697815800000|2023-10-20 15:30:00|73233.7|73223.7|73253.1|73243.1|73253.3|73243.3|73233.7|73223.7|464
1697816100000|2023-10-20 15:35:00|73253|73243|73241.5|73231.5|73253|73243|73233.8|73223.8|498
1697816400000|2023-10-20 15:40:00|73241.3|73231.3|73247.8|73237.8|73256.1|73241.1|73236.4|73226.4|452
1697816700000|2023-10-20 15:45:00|73247.1|73237.1|73253.1|73243.1|73259.6|73249.6|73242.1|73232.1|498
1697817000000|2023-10-20 15:50:00|73253.2|73243.2|73251.1|73231.1|73259.8|73249.8|73244|73228.6|502
1697817300000|2023-10-20 15:55:00|73251|73231|73250.8|73240.8|73254.4|73244.4|73244.2|73226.1|484
1697817600000|2023-10-20 16:00:00|73250.7|73240.7|73268.2|73258.2|73268.6|73258.6|73248.7|73238.7|473
1697817900000|2023-10-20 16:05:00|73268.3|73258.3|73283.7|73273.7|73284.1|73274.1|73265.8|73255.8|489
1697818200000|2023-10-20 16:10:00|73283.9|73273.9|73280.2|73270.2|73288.9|73278.9|73276.3|73266.3|492
1697818500000|2023-10-20 16:15:00|73280|73270|73275.2|73265.2|73284.9|73274.9|73273.8|73263.8|492
1697818800000|2023-10-20 16:20:00|73275.3|73265.3|73276.2|73266.2|73287.8|73274.9|73274.1|73264.1|454
1697819100000|2023-10-20 16:25:00|73276.3|73266.3|73283.3|73273.3|73283.4|73273.4|73274.6|73264.6|335
1697819400000|2023-10-20 16:30:00|73283.1|73273.1|73274.4|73264.4|73283.1|73273.1|73273.7|73263.7|429
1697819700000|2023-10-20 16:35:00|73274.5|73264.5|73279.1|73269.1|73286.1|73273.7|73272.2|73258.1|467
1697820000000|2023-10-20 16:40:00|73277.1|73267.1|73278.6|73258.6|73287.5|73274.7|73271.9|73255.7|469
1697820300000|2023-10-20 16:45:00|73278.4|73258.4|73283.1|73273.1|73289.2|73276.2|73272.2|73257.9|464
1697820600000|2023-10-20 16:50:00|73282.8|73272.8|73295.2|73275.2|73299.7|73285|73280|73265.2|577
1697820900000|2023-10-20 16:55:00|73296.4|73276.4|73285.4|73265.4|73298.8|73282.6|73282.5|73265|472
1697821200000|2023-10-20 17:00:00|73285.6|73265.6|73290.7|73270.7|73292.3|73274.1|73283.9|73264.3|578
1697821500000|2023-10-20 17:05:00|73290.1|73270.1|73284.1|73264.1|73294.1|73274.1|73284|73264|483
1697821800000|2023-10-20 17:10:00|73284|73264|73268.9|73258.9|73284.6|73264.6|73266.3|73251.8|489
1697822100000|2023-10-20 17:15:00|73269.1|73259.1|73300.9|73280.9|73303|73283|73269.1|73250.2|690
1697822400000|2023-10-20 17:20:00|73300.8|73280.8|73286.2|73266.2|73301.6|73281.6|73284.4|73264.4|713
1697822700000|2023-10-20 17:25:00|73286.3|73266.3|73272.5|73262.5|73289.5|73271.8|73269.4|73258.6|554
1697823000000|2023-10-20 17:30:00|73272.4|73262.4|73281.2|73271.2|73284.2|73274.2|73271.5|73261.5|520
1697823300000|2023-10-20 17:35:00|73281.3|73271.3|73280.2|73270.2|73284.5|73274.5|73272.3|73262.3|454
1697823600000|2023-10-20 17:40:00|73280.3|73270.3|73269.8|73259.8|73280.3|73270.3|73263.6|73253.6|421
1697823900000|2023-10-20 17:45:00|73269.3|73259.3|73284.1|73274.1|73284.9|73274.9|73267.1|73257.1|415
1697824200000|2023-10-20 17:50:00|73284|73274|73288.1|73278.1|73294.6|73279.8|73282.6|73272.6|420
1697824500000|2023-10-20 17:55:00|73288.2|73278.2|73285.2|73275.2|73293.5|73283.5|73285.2|73275.2|389
1697824800000|2023-10-20 18:00:00|73284.9|73274.9|73293.6|73283.6|73295.8|73285.8|73284.7|73274.7|383
1697825100000|2023-10-20 18:05:00|73293.8|73283.8|73292|73282|73297|73287|73290.4|73280.4|282
1697825400000|2023-10-20 18:10:00|73291.9|73281.9|73308.4|73298.4|73308.5|73298.5|73291.9|73281.9|435
1697825700000|2023-10-20 18:15:00|73308.2|73298.2|73307.1|73297.1|73308.6|73298.6|73304.7|73294.7|384
1697826000000|2023-10-20 18:20:00|73307|73297|73326.4|73316.4|73326.8|73316.8|73306.5|73296.5|456
1697826300000|2023-10-20 18:25:00|73326.5|73316.5|73313.4|73303.4|73329.4|73319.4|73305.2|73295.2|511
1697826600000|2023-10-20 18:30:00|73313.3|73303.3|73297|73287|73319.4|73309.4|73296|73282.6|445
1697826900000|2023-10-20 18:35:00|73297.1|73287.1|73293.6|73283.6|73300.3|73290.3|73292.2|73282.2|372
1697827200000|2023-10-20 18:40:00|73293.4|73283.4|73291.3|73271.3|73299.2|73287.3|73286.4|73270.1|469
1697827500000|2023-10-20 18:45:00|73291.5|73271.5|73284.1|73264.1|73292.8|73276.8|73283.9|73263.9|396
1697827800000|2023-10-20 18:50:00|73284.3|73264.3|73284.1|73264.1|73285.7|73270.8|73277.5|73263.9|321
1697828100000|2023-10-20 18:55:00|73284.2|73264.2|73281.4|73271.4|73284.2|73272.8|73279|73262.6|357
1697828400000|2023-10-20 19:00:00|73281.3|73271.3|73285.2|73275.2|73287.1|73275.7|73280.7|73264.8|317
1697828700000|2023-10-20 19:05:00|73285.1|73275.1|73287.7|73267.7|73288.6|73275.1|73278.9|73264.9|462
1697829000000|2023-10-20 19:10:00|73282.8|73272.8|73288.9|73268.9|73290.4|73275.7|73279.6|73265.2|472
1697829300000|2023-10-20 19:15:00|73288.7|73268.7|73285.4|73265.4|73289.2|73274.1|73277.7|73263.8|342
1697829600000|2023-10-20 19:20:00|73285.5|73265.5|73287.8|73277.8|73292.7|73280.2|73281.5|73265.1|388
1697829900000|2023-10-20 19:25:00|73287.9|73277.9|73283.2|73273.2|73294.1|73280|73283|73266.7|302
1697830200000|2023-10-20 19:30:00|73283.3|73273.3|73280.9|73270.9|73283.3|73273.3|73279|73269|292
1697830500000|2023-10-20 19:35:00|73280.8|73270.8|73282.8|73272.8|73287.4|73277.4|73279.1|73269.1|306
1697830800000|2023-10-20 19:40:00|73282.6|73272.6|73291.4|73271.4|73292.3|73277.7|73280.6|73270.6|293
1697831100000|2023-10-20 19:45:00|73291.2|73271.2|73291.8|73271.8|73292.5|73274.8|73281.2|73266.8|364
1697831400000|2023-10-20 19:50:00|73291.7|73271.7|73286.5|73276.5|73297.2|73280.5|73285.5|73270.6|394
1697831700000|2023-10-20 19:55:00|73286.2|73276.2|73292.5|73272.5|73293.1|73276.8|73281.8|73267.8|418
1697832000000|2023-10-20 20:00:00|73292.4|73272.4|73290.6|73270.6|73292.5|73272.5|73290|73270|424
1697832300000|2023-10-20 20:05:00|73290.5|73270.5|73292.6|73272.6|73293.3|73273.3|73289.6|73269.6|283
1697832600000|2023-10-20 20:10:00|73292.5|73272.5|73286.7|73266.7|73293.6|73273.6|73284.4|73264.4|361
1697832900000|2023-10-20 20:15:00|73286.6|73266.6|73288.4|73268.4|73288.8|73268.8|73286.5|73266.5|207
1697833200000|2023-10-20 20:20:00|73288.3|73268.3|73287|73267|73288.4|73268.4|73286.7|73266.7|85
1697833500000|2023-10-20 20:25:00|73287.1|73267.1|73287|73267|73287.2|73267.2|73286.1|73266.1|113
1697833800000|2023-10-20 20:30:00|73286.9|73266.9|73287.9|73267.9|73288|73268|73286.3|73266.3|128
1697834100000|2023-10-20 20:35:00|73287.8|73267.8|73287.3|73267.3|73288|73268|73287|73267|118
1697834400000|2023-10-20 20:40:00|73287.2|73267.2|73284.2|73264.2|73287.4|73267.4|73283.8|73263.8|209
1697834700000|2023-10-20 20:45:00|73284.1|73264.1|73293.3|73273.3|73295.2|73275.2|73282.6|73262.6|291
1697835000000|2023-10-20 20:50:00|73293.4|73273.4|73284.6|73264.6|73295.5|73275.5|73278.8|73258.8|309
1697835300000|2023-10-20 20:55:00|73284|73264|73278.6|73258.6|73311.7|73265.2|73277.9|73228.7|234
1698004800000|2023-10-22 20:00:00|73303.1|73203.3|73302.6|73202.7|73314.3|73203.3|73302.6|73188.1|6
1698005100000|2023-10-22 20:05:00||73201.8||73201.8||73201.8||73201.8|1
1698006000000|2023-10-22 20:20:00|73289.9|73163.9|73298|73201.8|73298|73201.8|73289.9|73163.9|2
1698006300000|2023-10-22 20:25:00|73302.6|73162.1|73288.1|73162.1|73302.6|73201.8|73288.1|73162.1|5
1698006900000|2023-10-22 20:35:00|73286.1|73160.1|73286.1|73160.1|73286.1|73160.1|73286.1|73160.1|1
1698007200000|2023-10-22 20:40:00|73298|73201.8|73298|73201.8|73298|73201.8|73286.1|73160.1|3
1698007500000|2023-10-22 20:45:00|73286.1|73160.1|73298|73201.8|73298|73201.8|73286.1|73160.1|2
1698007800000|2023-10-22 20:50:00|73254.9|73128.9|73258.8|73132.8|73258.8|73132.8|73254.9|73128.9|3
1698008100000|2023-10-22 20:55:00|73292.1|73201.8|73259.2|73133.2|73292.1|73201.8|73258.8|73132.8|3
1698008400000|2023-10-22 21:00:00|73283.6|73157.6|73259.9|73140.9|73318|73209.2|73259.9|73140.9|25
1698008700000|2023-10-22 21:05:00|73260.2|73141.2|73306.3|73187.3|73313.4|73202|73260.2|73141.2|18
1698009000000|2023-10-22 21:10:00|73306.6|73187.6|73323.1|73209.1|73324.3|73214.3|73280.3|73161.3|36
1698009300000|2023-10-22 21:15:00|73304.8|73185.8|73317.5|73198.5|73328.1|73211.7|73304.8|73185.8|34
1698009600000|2023-10-22 21:20:00|73317.6|73198.6|73304.2|73185.2|73328|73209.1|73304.2|73185.2|32
1698009900000|2023-10-22 21:25:00|73304.1|73185.1|73303.4|73184.4|73327.5|73208.7|73303.4|73184.4|25
1698010200000|2023-10-22 21:30:00|73303.2|73184.2|73317|73198|73322.5|73210.5|73301.8|73182.8|66
1698010500000|2023-10-22 21:35:00|73317.2|73198.2|73313.4|73194.4|73327|73208|73311.4|73192.4|47
1698010800000|2023-10-22 21:40:00|73311.8|73192.8|73307.5|73188.5|73328|73213.9|73307.4|73188.4|58
1698011100000|2023-10-22 21:45:00|73309.6|73190.6|73306.4|73187.4|73312.6|73193.6|73305.2|73186.2|36
1698011400000|2023-10-22 21:50:00|73311.4|73192.4|73307.7|73188.7|73314.6|73195.6|73304.8|73185.8|34
1698011700000|2023-10-22 21:55:00|73307.5|73188.5|73302.7|73183.7|73312.5|73193.5|73302.3|73183.3|38
1698012000000|2023-10-22 22:00:00|73303.2|73184.2|73315.1|73196.1|73324.8|73205.8|73301.2|73182.2|57
1698012300000|2023-10-22 22:05:00|73314.7|73195.7|73314.8|73195.8|73321.3|73204.6|73309.6|73190.6|39
1698012600000|2023-10-22 22:10:00|73320.9|73201.9|73316.5|73197.5|73321.3|73208.8|73307.5|73188.5|25
1698012900000|2023-10-22 22:15:00|73310.3|73191.3|73319.1|73202.2|73323.5|73209.4|73310.3|73191.3|93
1698013200000|2023-10-22 22:20:00|73319.4|73209.6|73317.9|73211.1|73323.7|73211.8|73313.7|73196|67
1698013500000|2023-10-22 22:25:00|73318.1|73211.2|73313.6|73197.5|73323.5|73212.3|73313.5|73196.1|76
1698013800000|2023-10-22 22:30:00|73316.9|73204.4|73320|73210|73322.7|73211.7|73311|73196.3|60
1698014100000|2023-10-22 22:35:00|73319.7|73209.1|73321.1|73206.7|73321.5|73211.7|73311.2|73194.6|110
1698014400000|2023-10-22 22:40:00|73319.8|73208.4|73315.8|73207.5|73320.2|73212.3|73306.6|73190.6|51
1698014700000|2023-10-22 22:45:00|73316.4|73210.6|73315.8|73210.7|73316.4|73210.7|73310.6|73195.7|42
1698015000000|2023-10-22 22:50:00|73316|73210.6|73311.6|73206.4|73316.9|73210.6|73311.2|73202.7|31
1698015300000|2023-10-22 22:55:00|73311.3|73206.1|73311.4|73271.2|73332.5|73273.5|73308.6|73196.3|180
1698015600000|2023-10-22 23:00:00|73311.7|73270.8|73308|73244.2|73311.7|73280.9|73297.3|73243.8|135
1698015900000|2023-10-22 23:05:00|73304.1|73246.6|73301.3|73247.2|73313.2|73252.5|73297|73240|185
1698016200000|2023-10-22 23:10:00|73299.1|73251.2|73297.7|73253.6|73310.9|73260.7|73297.2|73241.9|212
1698016500000|2023-10-22 23:15:00|73306.5|73253.8|73300.6|73250.5|73310.9|73259.6|73296.8|73245.8|158
1698016800000|2023-10-22 23:20:00|73300.8|73250.6|73299.2|73254.5|73310.8|73258.5|73297.3|73248.9|141
1698017100000|2023-10-22 23:25:00|73302|73254.6|73298.9|73253.8|73308.1|73261.6|73294.8|73251.7|105
1698017400000|2023-10-22 23:30:00|73306.1|73253.4|73297.6|73256.3|73306.2|73261.5|73296|73245|264
1698017700000|2023-10-22 23:35:00|73297.9|73256.7|73299.7|73245.4|73307.7|73260.1|73294.8|73245.4|206
1698018000000|2023-10-22 23:40:00|73299.9|73245.6|73281.4|73261.4|73299.9|73265.3|73276.8|73244.8|893
1698018300000|2023-10-22 23:45:00|73281.5|73261.5|73287.4|73267.4|73288.6|73268.6|73279.7|73259.7|691
1698018600000|2023-10-22 23:50:00|73287.6|73267.6|73287.6|73267.6|73289.6|73269.6|73287.3|73267.3|543
1698018900000|2023-10-22 23:55:00|73287.7|73267.7|73286.1|73266.1|73288|73268|73280.5|73260.5|433
1698019200000|2023-10-23 00:00:00|73286|73266|73289.3|73269.3|73290.9|73270.9|73283.3|73263.3|477
1698019500000|2023-10-23 00:05:00|73289.4|73269.4|73297.2|73277.2|73298.7|73278.7|73282.7|73262.7|486
1698019800000|2023-10-23 00:10:00|73297.3|73277.3|73306.2|73286.2|73307.8|73287.8|73293.9|73273.9|401
1698020100000|2023-10-23 00:15:00|73306.3|73286.3|73321.6|73301.6|73322.6|73302.6|73306.3|73286.3|374
1698020400000|2023-10-23 00:20:00|73321.7|73301.7|73327.5|73307.5|73332.4|73312.4|73315.8|73295.8|348
1698020700000|2023-10-23 00:25:00|73327.4|73307.4|73329.1|73309.1|73333.9|73313.9|73325.7|73305.7|282
1698021000000|2023-10-23 00:30:00|73329.2|73309.2|73331.3|73311.3|73337.7|73317.7|73327.7|73307.7|298
1698021300000|2023-10-23 00:35:00|73331.2|73311.2|73328.9|73308.9|73334.7|73316.1|73325.3|73308.5|303
1698021600000|2023-10-23 00:40:00|73328.7|73308.7|73327.2|73307.2|73331.8|73311.8|73324.9|73304.9|303
1698021900000|2023-10-23 00:45:00|73327.1|73307.1|73324.5|73304.5|73327.6|73307.6|73321.1|73301.1|296
1698022200000|2023-10-23 00:50:00|73324.7|73304.7|73327.8|73307.8|73332.5|73312.5|73324.7|73304.7|361
1698022500000|2023-10-23 00:55:00|73328.7|73308.7|73331.8|73311.8|73335.1|73315.1|73327.2|73307.2|365
1698022800000|2023-10-23 01:00:00|73331.7|73311.7|73326.3|73306.3|73343.3|73323.3|73319.9|73299.9|543
1698023100000|2023-10-23 01:05:00|73326.2|73306.2|73330|73310|73332.3|73312.3|73323|73303|406
1698023400000|2023-10-23 01:10:00|73329.9|73309.9|73331.1|73311.1|73338.2|73318.2|73328.5|73308.5|433
1698023700000|2023-10-23 01:15:00|73331.2|73311.2|73296.9|73276.9|73331.3|73311.3|73288.1|73268.1|556
1698024000000|2023-10-23 01:20:00|73296.8|73276.8|73293.5|73273.5|73304.7|73284.7|73286.9|73266.9|535
1698024300000|2023-10-23 01:25:00|73293.1|73273.1|73287.4|73267.4|73293.6|73273.6|73277.2|73262.7|433
1698024600000|2023-10-23 01:30:00|73286.9|73266.9|73278|73268|73298.2|73278.2|73267.9|73253.6|559
1698024900000|2023-10-23 01:35:00|73278.1|73268.1|73273.7|73253.7|73295.1|73275.1|73273|73253|591
1698025200000|2023-10-23 01:40:00|73274.3|73254.3|73279.9|73259.9|73287.3|73271.7|73273.2|73254.3|457
1698025500000|2023-10-23 01:45:00|73279.8|73259.8|73282.3|73262.3|73285.5|73267.4|73271.4|73255.2|422
1698025800000|2023-10-23 01:50:00|73282.4|73262.4|73263.4|73243.4|73282.4|73262.4|73253.8|73241.4|405
1698026100000|2023-10-23 01:55:00|73263.5|73243.5|73268.6|73258.6|73276.1|73264.6|73257.4|73240.9|403
1698026400000|2023-10-23 02:00:00|73268.9|73258.9|73281.3|73271.3|73282.1|73272.1|73264.7|73254.7|465
1698026700000|2023-10-23 02:05:00|73281.2|73271.2|73282|73272|73288.9|73273.8|73277.3|73267.3|401
1698027000000|2023-10-23 02:10:00|73281.9|73271.9|73278.7|73268.7|73282.7|73272.7|73278.2|73268.2|301
1698027300000|2023-10-23 02:15:00|73278.6|73268.6|73283.1|73273.1|73289.2|73279.2|73278.6|73268.6|332
1698027600000|2023-10-23 02:20:00|73283.3|73273.3|73276.1|73266.1|73285.5|73273.5|73269.1|73259.1|367
1698027900000|2023-10-23 02:25:00|73276|73266|73275.7|73265.7|73285.3|73274.1|73272.5|73257.7|230
1698028200000|2023-10-23 02:30:00|73275.4|73265.4|73278.5|73258.5|73281.4|73267.5|73272.9|73257.9|283
1698028500000|2023-10-23 02:35:00|73278.4|73258.4|73278.5|73268.5|73280.3|73269.7|73273.5|73258.2|277
1698028800000|2023-10-23 02:40:00|73278.6|73268.6|73288.4|73278.4|73289|73279|73277.5|73267.5|343
1698029100000|2023-10-23 02:45:00|73288.3|73278.3|73289.7|73279.7|73291.2|73281.2|73282.9|73272.9|314
1698029400000|2023-10-23 02:50:00|73289.8|73279.8|73293.8|73283.8|73297.7|73287.7|73289.4|73279.4|285
1698029700000|2023-10-23 02:55:00|73293.9|73283.9|73298.6|73288.6|73301.5|73291.5|73291.8|73281.8|327
1698030000000|2023-10-23 03:00:00|73299.1|73289.1|73287.6|73277.6|73300.5|73290.5|73284.2|73274.2|392
1698030300000|2023-10-23 03:05:00|73287.7|73277.7|73283.6|73273.6|73289.1|73279.1|73283.6|73273.6|389
1698030600000|2023-10-23 03:10:00|73283.1|73273.1|73280.6|73270.6|73283.4|73273.4|73277|73260.6|322
1698030900000|2023-10-23 03:15:00|73280.5|73270.5|73291.4|73281.4|73291.7|73281.7|73280.5|73270.5|306
1698031200000|2023-10-23 03:20:00|73291.3|73281.3|73284.5|73274.5|73291.5|73281.5|73282.1|73267.3|260
1698031500000|2023-10-23 03:25:00|73284.6|73274.6|73278|73268|73284.6|73274.6|73275.6|73265.6|248
1698031800000|2023-10-23 03:30:00|73277.9|73267.9|73272.7|73262.7|73280.6|73270.6|73271.2|73261.2|331
1698032100000|2023-10-23 03:35:00|73272.6|73262.6|73281|73271|73281.2|73271.2|73271.8|73261.8|223
1698032400000|2023-10-23 03:40:00|73281.1|73271.1|73285.5|73275.5|73289.2|73279.2|73280.7|73270.7|338
1698032700000|2023-10-23 03:45:00|73285.4|73275.4|73284|73274|73285.9|73275.9|73282.4|73272.4|244
1698033000000|2023-10-23 03:50:00|73283.9|73273.9|73286.4|73276.4|73286.5|73276.5|73283.6|73273.6|220
1698033300000|2023-10-23 03:55:00|73286.5|73276.5|73295.6|73275.6|73295.7|73281.4|73285.4|73269.7|354
1698033600000|2023-10-23 04:00:00|73295.7|73275.7|73285.1|73275.1|73297.1|73277.1|73283.8|73270.5|236
1698033900000|2023-10-23 04:05:00|73285.2|73275.2|73283.3|73273.3|73287.7|73277.7|73282.2|73272.2|250
1698034200000|2023-10-23 04:10:00|73283.2|73273.2|73281.6|73271.6|73284.1|73273.7|73278.3|73262.9|182
1698034500000|2023-10-23 04:15:00|73281.7|73271.7|73282.6|73272.6|73285.2|73275.2|73281|73271|190
1698034800000|2023-10-23 04:20:00|73282.1|73272.1|73277.9|73267.9|73282.1|73272.1|73277.9|73267.9|152
1698035100000|2023-10-23 04:25:00|73278|73268|73278.6|73268.6|73278.7|73268.7|73274.8|73264.8|146
1698035400000|2023-10-23 04:30:00|73278.9|73268.9|73278|73268|73279.7|73269.7|73277|73267|161
1698035700000|2023-10-23 04:35:00|73278.1|73268.1|73286.2|73276.2|73287.8|73277.8|73278.1|73268.1|223
1698036000000|2023-10-23 04:40:00|73286.3|73276.3|73290.2|73280.2|73290.4|73280.4|73285.6|73275.6|208
1698036300000|2023-10-23 04:45:00|73290.3|73280.3|73291.3|73281.3|73293.2|73283.2|73290.1|73280.1|120
1698036600000|2023-10-23 04:50:00|73291.2|73281.2|73291|73281|73301.9|73287.9|73290.5|73280.5|230
1698036900000|2023-10-23 04:55:00|73290.9|73280.9|73289.9|73269.9|73294.1|73281|73288.1|73268.1|225
1698037200000|2023-10-23 05:00:00|73289.7|73269.7|73285.5|73265.5|73290.6|73275.8|73280.2|73265.5|260
1698037500000|2023-10-23 05:05:00|73285.6|73265.6|73276.6|73266.6|73286.2|73271.3|73270.7|73260.7|357
1698037800000|2023-10-23 05:10:00|73276.5|73266.5|73279.4|73269.4|73279.4|73269.4|73273.8|73263.8|391
1698038100000|2023-10-23 05:15:00|73279.6|73269.6|73275.9|73265.9|73279.8|73269.8|73272.9|73262.9|350
1698038400000|2023-10-23 05:20:00|73275.8|73265.8|73276.8|73266.8|73276.8|73266.8|73272.3|73262.3|242
1698038700000|2023-10-23 05:25:00|73276.9|73266.9|73280|73260|73281.3|73267.3|73275.9|73258.6|315
1698039000000|2023-10-23 05:30:00|73279.9|73259.9|73271.6|73261.6|73280.1|73261.7|73271.4|73256.4|309
1698039300000|2023-10-23 05:35:00|73271.7|73261.7|73246.7|73236.7|73279.4|73264.9|73246.4|73233.4|435
1698039600000|2023-10-23 05:40:00|73246.6|73236.6|73270.9|73260.9|73272.4|73262.4|73245.7|73230.6|441
1698039900000|2023-10-23 05:45:00|73271|73261|73274.8|73264.8|73275.4|73265.4|73268.9|73258.9|358
1698040200000|2023-10-23 05:50:00|73275|73265|73267|73257|73279.1|73265.2|73266|73251.1|420
1698040500000|2023-10-23 05:55:00|73267.2|73257.2|73263.2|73253.2|73269.1|73257.2|73262.3|73247.7|452
1698040800000|2023-10-23 06:00:00|73263.1|73253.1|73256|73246|73266.7|73256.7|73255|73245|472
1698041100000|2023-10-23 06:05:00|73256.3|73246.3|73254.1|73244.1|73256.6|73246.6|73245.2|73235.2|387
1698041400000|2023-10-23 06:10:00|73254|73244|73253.9|73243.9|73256.2|73246.2|73248.4|73238.4|338
1698041700000|2023-10-23 06:15:00|73254|73244|73273.1|73263.1|73273.9|73263.9|73253.1|73243.1|365
1698042000000|2023-10-23 06:20:00|73272.6|73262.6|73274|73264|73276.3|73266.3|73271.1|73261.1|432
1698042300000|2023-10-23 06:25:00|73274.1|73264.1|73269.3|73259.3|73276.5|73266.5|73268.7|73258.7|425
1698042600000|2023-10-23 06:30:00|73269.5|73259.5|73268|73258|73272.6|73262.6|73264.3|73254.3|453
1698042900000|2023-10-23 06:35:00|73266.8|73256.8|73265.5|73255.5|73270.9|73260.9|73264.1|73254.1|422
1698043200000|2023-10-23 06:40:00|73265.4|73255.4|73246.2|73236.2|73266.5|73256.5|73245.5|73235.5|538
1698043500000|2023-10-23 06:45:00|73246.1|73236.1|73239.9|73229.9|73259.3|73249.3|73239.9|73229.9|435
1698043800000|2023-10-23 06:50:00|73240.8|73230.8|73240.3|73230.3|73242.7|73232.7|73233.5|73219.8|471
1698044100000|2023-10-23 06:55:00|73240.2|73230.2|73242.2|73232.2|73243.1|73233.1|73232|73222|482
1698044400000|2023-10-23 07:00:00|73243.8|73233.8|73257.1|73247.1|73258.2|73248.2|73243.8|73233.8|512
1698044700000|2023-10-23 07:05:00|73257|73247|73274.1|73264.1|73274.9|73264.9|73257|73247|513
1698045000000|2023-10-23 07:10:00|73274|73264|73247.1|73237.1|73275.1|73265.1|73245.6|73235.6|593
1698045300000|2023-10-23 07:15:00|73247|73237|73253.4|73243.4|73261.8|73251.8|73247|73237|446
1698045600000|2023-10-23 07:20:00|73253.3|73243.3|73243.5|73233.5|73255.8|73245.8|73242|73232|447
1698045900000|2023-10-23 07:25:00|73243.8|73233.8|73249.6|73239.6|73250.9|73240.9|73243.5|73233.5|401
1698046200000|2023-10-23 07:30:00|73249.9|73239.9|73244.5|73234.5|73255.2|73245.2|73243|73233|402
1698046500000|2023-10-23 07:35:00|73244.6|73234.6|73244.5|73234.5|73248.3|73238.3|73242.5|73232.5|423
1698046800000|2023-10-23 07:40:00|73244.4|73234.4|73246.9|73236.9|73251.3|73241.3|73243|73233|400
1698047100000|2023-10-23 07:45:00|73247|73237|73247.1|73237.1|73250.4|73240.4|73245.9|73235.9|331
1698047400000|2023-10-23 07:50:00|73246.9|73236.9|73258|73248|73258.7|73248.7|73244.5|73234.5|424
1698047700000|2023-10-23 07:55:00|73258.1|73248.1|73251.5|73241.5|73261.1|73251.1|73250.4|73240.4|396
1698048000000|2023-10-23 08:00:00|73251.2|73241.2|73246.3|73236.3|73252.6|73242.6|73245.7|73235.7|382
1698048300000|2023-10-23 08:05:00|73246.4|73236.4|73224.8|73214.8|73247.9|73237.9|73221.5|73211.5|433
1698048600000|2023-10-23 08:10:00|73225.2|73215.2|73221|73211|73226.7|73216.7|73215.3|73205.3|525
1698048900000|2023-10-23 08:15:00|73220.9|73210.9|73224.3|73214.3|73225.3|73215.3|73219.6|73209.6|374
1698049200000|2023-10-23 08:20:00|73224.7|73214.7|73217.1|73207.1|73225.3|73215.3|73214.8|73199.4|474
1698049500000|2023-10-23 08:25:00|73217|73207|73215.5|73205.5|73219.3|73209.3|73210.9|73200.9|496
1698049800000|2023-10-23 08:30:00|73215.4|73205.4|73237.7|73227.7|73237.7|73227.7|73215.2|73205.2|348
1698050100000|2023-10-23 08:35:00|73237.6|73227.6|73228.5|73218.5|73237.6|73227.6|73222.7|73212.7|408
1698050400000|2023-10-23 08:40:00|73228.6|73218.6|73233.6|73223.6|73234.1|73224.1|73227.4|73217.4|284
1698050700000|2023-10-23 08:45:00|73233.7|73223.7|73229.9|73219.9|73236.3|73226.3|73228.2|73218.2|427
1698051000000|2023-10-23 08:50:00|73230.1|73220.1|73231|73221|73231.3|73221.3|73228.5|73218.5|323
1698051300000|2023-10-23 08:55:00|73230.9|73220.9|73232.3|73222.3|73233.2|73223.2|73228.3|73218.3|390
1698051600000|2023-10-23 09:00:00|73232.4|73222.4|73228.2|73218.2|73235.8|73225.8|73227.9|73217.9|488
1698051900000|2023-10-23 09:05:00|73228.1|73218.1|73234.8|73224.8|73239.4|73229.4|73227.2|73217.2|312
1698052200000|2023-10-23 09:10:00|73234.7|73224.7|73239|73229|73240.1|73230.1|73231.4|73218.6|454
1698052500000|2023-10-23 09:15:00|73238.9|73228.9|73232.7|73222.7|73239.4|73229.4|73231.8|73221.8|372
1698052800000|2023-10-23 09:20:00|73232.8|73222.8|73235.9|73225.9|73237.8|73227.8|73231.6|73221.6|334
1698053100000|2023-10-23 09:25:00|73236.1|73226.1|73235.4|73225.4|73238.2|73228.2|73234.9|73224.9|239
1698053400000|2023-10-23 09:30:00|73235|73225|73241.3|73231.3|73244.7|73234.7|73234.8|73224.8|381
1698053700000|2023-10-23 09:35:00|73241.2|73231.2|73246.9|73236.9|73251.3|73241.3|73241|73231|376
1698054000000|2023-10-23 09:40:00|73246.8|73236.8|73257.1|73247.1|73257.3|73247.3|73244.9|73234.9|321
1698054300000|2023-10-23 09:45:00|73257.2|73247.2|73274.3|73264.3|73274.5|73264.5|73256.3|73246.3|469
1698054600000|2023-10-23 09:50:00|73274.2|73264.2|73267.6|73257.6|73275.8|73265.8|73267.5|73257.5|443
1698054900000|2023-10-23 09:55:00|73267.5|73257.5|73269.2|73259.2|73270.4|73260.4|73263.8|73253.8|411
1698055200000|2023-10-23 10:00:00|73269.3|73259.3|73259.4|73249.4|73271.7|73261.7|73259.4|73249.4|418
1698055500000|2023-10-23 10:05:00|73259.3|73249.3|73259.1|73249.1|73263.3|73253.3|73255.5|73239.9|426
1698055800000|2023-10-23 10:10:00|73259.4|73249.4|73255.4|73235.4|73262.6|73252.6|73253.6|73233.6|601
1698056100000|2023-10-23 10:15:00|73254.8|73234.8|73249.1|73239.1|73255.9|73242.8|73245|73231|492
1698056400000|2023-10-23 10:20:00|73249|73239|73240.2|73230.2|73253|73243|73237.5|73227.5|488
1698056700000|2023-10-23 10:25:00|73240.3|73230.3|73247.3|73227.3|73248.2|73232|73232.4|73222.4|395
1698057000000|2023-10-23 10:30:00|73247.4|73227.4|73239.8|73219.8|73247.4|73232.3|73237.5|73218|393
1698057300000|2023-10-23 10:35:00|73239.9|73219.9|73234|73224|73242.3|73227.9|73230.5|73215.2|374
1698057600000|2023-10-23 10:40:00|73234.1|73224.1|73231.3|73221.3|73235.9|73225.9|73231.2|73221.2|324
1698057900000|2023-10-23 10:45:00|73231.2|73221.2|73228.2|73218.2|73233|73223|73222.5|73212.5|399
1698058200000|2023-10-23 10:50:00|73228.3|73218.3|73231.4|73221.4|73231.4|73221.4|73227.4|73217.4|353
1698058500000|2023-10-23 10:55:00|73231.5|73221.5|73228.5|73218.5|73236.3|73226.3|73228.1|73218.1|335
1698058800000|2023-10-23 11:00:00|73228.4|73218.4|73228|73218|73230.1|73220.1|73227.4|73217.4|264
1698059100000|2023-10-23 11:05:00|73228.1|73218.1|73228.2|73218.2|73232.1|73222.1|73225.9|73215.9|387
1698059400000|2023-10-23 11:10:00|73228.3|73218.3|73226.6|73216.6|73232|73222|73225.9|73215.9|317
1698059700000|2023-10-23 11:15:00|73226.7|73216.7|73225.7|73215.7|73232.8|73219.5|73225.1|73210.6|400
1698060000000|2023-10-23 11:20:00|73225.5|73215.5|73225.4|73215.4|73229.7|73217.4|73221.3|73207.7|394
1698060300000|2023-10-23 11:25:00|73225.3|73215.3|73224.1|73214.1|73230.3|73218.2|73221.7|73206.8|510
1698060600000|2023-10-23 11:30:00|73224.2|73214.2|73223|73213|73229.1|73215|73220.8|73207.9|432
1698060900000|2023-10-23 11:35:00|73223.3|73213.3|73209.5|73199.5|73223.3|73213.3|73208.3|73196.1|323
1698061200000|2023-10-23 11:40:00|73209.4|73199.4|73210.9|73200.9|73217.7|73202.5|73208.9|73195.8|360
1698061500000|2023-10-23 11:45:00|73210.8|73200.8|73205.2|73195.2|73215.4|73202|73204.8|73192.3|371
1698061800000|2023-10-23 11:50:00|73205.1|73195.1|73196.6|73186.6|73206.3|73196.3|73194.7|73184.7|361
1698062100000|2023-10-23 11:55:00|73196.4|73186.4|73197.1|73187.1|73202.8|73190|73195.2|73181.6|635
1698062400000|2023-10-23 12:00:00|73197|73187|73193.7|73183.7|73200.7|73190.7|73191.7|73181.7|478
1698062700000|2023-10-23 12:05:00|73193.5|73183.5|73213.8|73203.8|73214|73204|73193.5|73183.5|495
1698063000000|2023-10-23 12:10:00|73213.9|73203.9|73212.2|73202.2|73214.9|73204.9|73210.2|73200.2|371
1698063300000|2023-10-23 12:15:00|73212.1|73202.1|73199.2|73189.2|73212.1|73202.1|73195.9|73185.9|364
1698063600000|2023-10-23 12:20:00|73199.1|73189.1|73181.7|73171.7|73199.2|73189.2|73181.1|73171.1|382
1698063900000|2023-10-23 12:25:00|73181.8|73171.8|73184.3|73164.3|73203.1|73183.1|73165.7|73148.8|527
1698064200000|2023-10-23 12:30:00|73184.7|73164.7|73182.1|73162.1|73192.1|73179.8|73176|73160.7|659
1698064500000|2023-10-23 12:35:00|73182.2|73162.2|73170.9|73160.9|73183.5|73163.8|73165.8|73155.8|665
1698064800000|2023-10-23 12:40:00|73171|73161|73174.8|73154.8|73175.7|73163|73165.6|73151.9|602
1698065100000|2023-10-23 12:45:00|73174.6|73154.6|73186.9|73176.9|73187|73177|73165.8|73150.9|497
1698065400000|2023-10-23 12:50:00|73186.8|73176.8|73196.6|73186.6|73204.3|73190.4|73186.2|73176.2|548
1698065700000|2023-10-23 12:55:00|73196.8|73186.8|73209.5|73199.5|73211|73201|73195.2|73185.2|511
1698066000000|2023-10-23 13:00:00|73209.4|73199.4|73193.6|73183.6|73217.4|73207.4|73193.5|73182.7|687
1698066300000|2023-10-23 13:05:00|73193.4|73183.4|73192.4|73172.4|73197.7|73185.4|73187.5|73171.3|620
1698066600000|2023-10-23 13:10:00|73192.2|73172.2|73188.5|73168.5|73196.7|73176.7|73177.6|73157.6|534
1698066900000|2023-10-23 13:15:00|73188.4|73168.4|73171.3|73161.3|73188.4|73168.4|73171.3|73151.5|504
1698067200000|2023-10-23 13:20:00|73171|73161|73163.3|73153.3|73173.9|73163.9|73163.3|73153.3|411
1698067500000|2023-10-23 13:25:00|73163.6|73153.6|73163.6|73153.6|73171.6|73161.6|73163.2|73149.2|452
1698067800000|2023-10-23 13:30:00|73163.7|73153.7|73173.8|73163.8|73175.1|73165.1|73161.4|73151.4|597
1698068100000|2023-10-23 13:35:00|73174.1|73164.1|73184.7|73164.7|73190.7|73178.4|73171.4|73161.4|548
1698068400000|2023-10-23 13:40:00|73184.8|73164.8|73200.7|73180.7|73208.5|73191.8|73181.7|73163.3|696
1698068700000|2023-10-23 13:45:00|73200.6|73180.6|73185.5|73165.5|73204.4|73184.4|73182.7|73162.7|690
1698069000000|2023-10-23 13:50:00|73185.7|73165.7|73172|73162|73189.7|73169.7|73170.2|73156.9|726
1698069300000|2023-10-23 13:55:00|73171.9|73161.9|73173.6|73163.6|73183.4|73170|73171.4|73161.1|644
1698069600000|2023-10-23 14:00:00|73173.7|73163.7|73167.1|73157.1|73174.5|73164.5|73163.4|73153.4|571
1698069900000|2023-10-23 14:05:00|73166.9|73156.9|73164.2|73154.2|73170.2|73160.2|73162|73152|565
1698070200000|2023-10-23 14:10:00|73164.1|73154.1|73162.3|73152.3|73164.5|73154.5|73160.6|73150.6|475
1698070500000|2023-10-23 14:15:00|73162.2|73152.2|73155.3|73145.3|73165.8|73155.8|73148.5|73138.5|576
1698070800000|2023-10-23 14:20:00|73155.4|73145.4|73145.4|73135.4|73157.9|73147.9|73142.3|73132.3|488
1698071100000|2023-10-23 14:25:00|73145.3|73135.3|73158|73148|73163.2|73153.2|73145.3|73135.3|687
1698071400000|2023-10-23 14:30:00|73158.1|73148.1|73171.3|73161.3|73176.9|73166.9|73157.3|73147.3|575
1698071700000|2023-10-23 14:35:00|73171.4|73161.4|73168.5|73148.5|73175.8|73165.8|73160|73146.8|542
1698072000000|2023-10-23 14:40:00|73168.6|73148.6|73160.9|73150.9|73174.5|73157.7|73156.7|73146.7|664
1698072300000|2023-10-23 14:45:00|73160.7|73150.7|73160.5|73150.5|73166.2|73156.2|73157.7|73147.7|595
1698072600000|2023-10-23 14:50:00|73160.6|73150.6|73156.6|73146.6|73166|73156|73154.3|73144.3|606
1698072900000|2023-10-23 14:55:00|73156.5|73146.5|73167.7|73157.7|73168.3|73158.3|73155.6|73145.6|512
1698073200000|2023-10-23 15:00:00|73167.6|73157.6|73161.3|73151.3|73171.1|73161.1|73160.6|73150.6|421
1698073500000|2023-10-23 15:05:00|73161.4|73151.4|73153.1|73143.1|73161.4|73151.4|73152.3|73142.3|395
1698073800000|2023-10-23 15:10:00|73152.9|73142.9|73152.4|73142.4|73156.3|73146.3|73146.1|73136.1|482
1698074100000|2023-10-23 15:15:00|73152.3|73142.3|73154.6|73144.6|73166.1|73156.1|73149.3|73139.3|544
1698074400000|2023-10-23 15:20:00|73154.4|73144.4|73148.4|73138.4|73154.6|73144.6|73146.6|73136.6|549
1698074700000|2023-10-23 15:25:00|73148.1|73138.1|73150.7|73140.7|73151.7|73141.7|73146.7|73136.7|442
1698075000000|2023-10-23 15:30:00|73150.5|73140.5|73144.4|73134.4|73151|73141|73142.9|73132.9|468
1698075300000|2023-10-23 15:35:00|73144.3|73134.3|73157.9|73137.9|73158.6|73142.4|73141.3|73131.1|491
1698075600000|2023-10-23 15:40:00|73158|73138|73147.8|73137.8|73159.5|73147.5|73146.6|73132.1|439
1698075900000|2023-10-23 15:45:00|73147.7|73137.7|73146.9|73136.9|73148|73138|73141.7|73131.7|388
1698076200000|2023-10-23 15:50:00|73146.8|73136.8|73149.4|73139.4|73153|73143|73141.2|73128.1|501
1698076500000|2023-10-23 15:55:00|73149.5|73139.5|73142.9|73132.9|73154|73144|73138.5|73128.5|406
1698076800000|2023-10-23 16:00:00|73142.8|73132.8|73157.2|73137.2|73157.4|73143.8|73140.6|73126.5|501
1698077100000|2023-10-23 16:05:00|73157.3|73137.3|73150.8|73140.8|73169.8|73150.9|73147.5|73134|528
1698077400000|2023-10-23 16:10:00|73151|73141|73157.5|73137.5|73162.7|73148.1|73150.1|73136.7|444
1698077700000|2023-10-23 16:15:00|73157.6|73137.6|73161.6|73141.6|73162|73146.9|73151.2|73137.3|385
1698078000000|2023-10-23 16:20:00|73161.5|73141.5|73150.7|73130.7|73163.7|73147|73142|73127.3|570
1698078300000|2023-10-23 16:25:00|73150.8|73130.8|73139.4|73119.4|73151.7|73131.7|73133.4|73118.8|456
1698078600000|2023-10-23 16:30:00|73139.5|73119.5|73138.2|73118.2|73144|73124|73137.2|73117.2|530
1698078900000|2023-10-23 16:35:00|73138.1|73118.1|73142.9|73122.9|73143.7|73123.7|73133.5|73113.5|518
1698079200000|2023-10-23 16:40:00|73142.6|73122.6|73144|73124|73144.6|73124.6|73138.6|73118.6|492
1698079500000|2023-10-23 16:45:00|73143.9|73123.9|73141.7|73121.7|73145|73125|73141.4|73121.4|421
1698079800000|2023-10-23 16:50:00|73141.8|73121.8|73142|73132|73148.2|73133.5|73140.5|73121.8|321
1698080100000|2023-10-23 16:55:00|73141.9|73131.9|73132.4|73122.4|73141.9|73131.9|73128.7|73114.6|445
1698080400000|2023-10-23 17:00:00|73132.5|73122.5|73141.1|73121.1|73142.5|73130.8|73131|73116.9|468
1698080700000|2023-10-23 17:05:00|73141.2|73121.2|73138.2|73118.2|73141.8|73130.6|73135.1|73116.3|425
1698081000000|2023-10-23 17:10:00|73138|73118|73133.5|73113.5|73139.4|73119.4|73127.2|73111.8|466
1698081300000|2023-10-23 17:15:00|73133.6|73113.6|73134.4|73114.4|73135.2|73120.1|73128.2|73111.6|465
1698081600000|2023-10-23 17:20:00|73134.3|73114.3|73135|73115|73136.8|73120.8|73128.9|73112.6|456
1698081900000|2023-10-23 17:25:00|73135.1|73115.1|73134.4|73114.4|73138.9|73125.6|73129.8|73113.7|342
1698082200000|2023-10-23 17:30:00|73134.5|73114.5|73135.9|73115.9|73136.5|73123.5|73127.8|73113.5|345
1698082500000|2023-10-23 17:35:00|73136|73116|73123.9|73113.9|73136.5|73120.7|73123.6|73109|291
1698082800000|2023-10-23 17:40:00|73123.8|73113.8|73120.7|73110.7|73125.3|73115.3|73117.6|73107.6|203
1698083100000|2023-10-23 17:45:00|73120.8|73110.8|73127|73107|73128.4|73114.1|73120.7|73105|253
1698083400000|2023-10-23 17:50:00|73126.8|73106.8|73138.5|73118.5|73140|73120|73125.3|73105.3|305
1698083700000|2023-10-23 17:55:00|73138.6|73118.6|73152.9|73132.9|73154|73134|73138.3|73118.3|342
1698084000000|2023-10-23 18:00:00|73152.8|73132.8|73149.5|73129.5|73158.1|73138.1|73146.9|73126.9|346
1698084300000|2023-10-23 18:05:00|73149.1|73129.1|73140.3|73120.3|73149.4|73129.4|73139.8|73119.8|329
1698084600000|2023-10-23 18:10:00|73140.4|73120.4|73135.1|73125.1|73141.3|73125.2|73134.6|73116.6|259
1698084900000|2023-10-23 18:15:00|73134.9|73124.9|73141.4|73121.4|73144|73125.3|73132|73117.4|351
1698085200000|2023-10-23 18:20:00|73141.5|73121.5|73141.9|73121.9|73143.6|73123.6|73134.8|73114.8|348
1698085500000|2023-10-23 18:25:00|73141.8|73121.8|73132.5|73122.5|73142.4|73128.4|73131.3|73121.3|340
1698085800000|2023-10-23 18:30:00|73132.6|73122.6|73133.5|73123.5|73135.3|73125.3|73131.3|73121.3|262
1698086100000|2023-10-23 18:35:00|73133.6|73123.6|73133.9|73113.9|73136|73126|73128.8|73113.7|211
1698086400000|2023-10-23 18:40:00|73133.8|73113.8|73134.8|73124.8|73139.1|73125.2|73130.1|73110.1|429
1698086700000|2023-10-23 18:45:00|73134.9|73124.9|73138.4|73118.4|73139|73125.9|73131.9|73114|311
1698087000000|2023-10-23 18:50:00|73138.5|73118.5|73138|73118|73140.1|73120.1|73136.4|73116.4|280
1698087300000|2023-10-23 18:55:00|73138.3|73118.3|73136.6|73116.6|73140.2|73126.4|73134.4|73115.7|365
1698087600000|2023-10-23 19:00:00|73136.5|73116.5|73128.6|73108.6|73138.1|73118.1|73126|73106|513
1698087900000|2023-10-23 19:05:00|73128.4|73108.4|73136.4|73116.4|73138.1|73118.1|73128|73108|542
1698088200000|2023-10-23 19:10:00|73136.2|73116.2|73133.1|73113.1|73138.9|73118.9|73131.5|73111.5|447
1698088500000|2023-10-23 19:15:00|73133.2|73113.2|73130.5|73120.5|73134.9|73121.7|73128.9|73112.7|316
1698088800000|2023-10-23 19:20:00|73130.4|73120.4|73130.9|73120.9|73143.3|73127.7|73129.5|73111.3|509
1698089100000|2023-10-23 19:25:00|73131.2|73121.2|73133.9|73113.9|73134.3|73122.9|73128.6|73113.6|391
1698089400000|2023-10-23 19:30:00|73133.8|73113.8|73132.4|73112.4|73137.4|73123|73127.9|73110.3|350
1698089700000|2023-10-23 19:35:00|73132.3|73112.3|73123.9|73103.9|73133.2|73117.6|73122.6|73103.7|429
1698090000000|2023-10-23 19:40:00|73124|73104|73114.4|73104.4|73124.8|73107|73113.9|73099.5|401
1698090300000|2023-10-23 19:45:00|73114.3|73104.3|73109.1|73099.1|73115.4|73104.5|73107.7|73092.5|507
1698090600000|2023-10-23 19:50:00|73109.5|73099.5|73113.4|73093.4|73114.6|73099.7|73109.5|73091.7|336
1698090900000|2023-10-23 19:55:00|73113.3|73093.3|73105.2|73085.2|73115.1|73095.1|73104.6|73084.6|418
1698091200000|2023-10-23 20:00:00|73105.4|73085.4|73105.5|73085.5|73106.3|73086.3|73102.4|73082.4|375
1698091500000|2023-10-23 20:05:00|73105.7|73085.7|73109.6|73089.6|73110.9|73090.9|73105.1|73085.1|276
1698091800000|2023-10-23 20:10:00|73109.7|73089.7|73114.2|73094.2|73116.1|73096.1|73108|73088|398
1698092100000|2023-10-23 20:15:00|73114.4|73094.4|73113.6|73093.6|73114.9|73094.9|73113.3|73093.3|249
1698092400000|2023-10-23 20:20:00|73113.5|73093.5|73113.8|73093.8|73114.7|73094.7|73113.4|73093.4|174
1698092700000|2023-10-23 20:25:00|73113.9|73093.9|73120.9|73100.9|73123.3|73103.3|73113.8|73093.8|283
1698093000000|2023-10-23 20:30:00|73120.6|73100.6|73120.2|73100.2|73122.3|73102.3|73119.3|73099.3|167
1698093300000|2023-10-23 20:35:00|73120.3|73100.3|73110|73090|73120.3|73100.3|73109.9|73089.9|208
1698093600000|2023-10-23 20:40:00|73109.9|73089.9|73114.8|73094.8|73114.8|73094.8|73109.9|73089.9|69
1698093900000|2023-10-23 20:45:00|73114.4|73094.4|73111.4|73091.4|73115.3|73095.3|73110.4|73090.4|64
1698094200000|2023-10-23 20:50:00|73111.3|73091.3|73111.5|73091.5|73112.3|73092.3|73110.4|73090.4|80
1698094500000|2023-10-23 20:55:00|73110.9|73090.9|73113.7|73093.7|73113.7|73093.7|73108.1|73088.1|156
1698094800000|2023-10-23 21:00:00|73113.4|73093.4|73132.6|73083.2|73132.6|73093.8|73113.4|73080.2|41
1698095100000|2023-10-23 21:05:00|73132.7|73082.8|73128|73087.8|73135.6|73088.7|73126.9|73080.3|41
1698095400000|2023-10-23 21:10:00|73127.3|73088.7|73129.6|73086.5|73130|73089.1|73126.5|73085.6|33
1698095700000|2023-10-23 21:15:00|73130|73086.6|73130|73076.8|73130.4|73086.7|73128.4|73076.8|44
1698096000000|2023-10-23 21:20:00|73129.9|73076.6|73130|73075.2|73130.5|73078.7|73128.5|73074.9|50
1698096300000|2023-10-23 21:25:00|73130.1|73075.4|73130.2|73075.4|73130.7|73076.7|73129.4|73074.6|80
1698096600000|2023-10-23 21:30:00|73130|73076.2|73128.1|73078.7|73130.2|73079|73126.8|73075.1|125
1698096900000|2023-10-23 21:35:00|73127.9|73078.5|73129.1|73077.9|73129.8|73079.2|73127.7|73076.9|96
1698097200000|2023-10-23 21:40:00|73129.2|73078|73128.7|73075.8|73130|73078|73127|73074.4|113
1698097500000|2023-10-23 21:45:00|73128.3|73076.1|73127.6|73082.7|73131.3|73083.1|73124.5|73074.1|199
1698097800000|2023-10-23 21:50:00|73127.5|73082.6|73125.1|73079.3|73127.5|73083.2|73124.6|73079.2|185
1698098100000|2023-10-23 21:55:00|73125|73079.9|73124.7|73082.6|73127.7|73084.3|73122.7|73078.8|136
1698098400000|2023-10-23 22:00:00|73124.6|73083.5|73120.5|73087.3|73125.6|73087.6|73118.8|73083|294
1698098700000|2023-10-23 22:05:00|73120.6|73087.4|73124.2|73086|73124.2|73090.1|73118.4|73084.9|239
1698099000000|2023-10-23 22:10:00|73123.7|73086.3|73120.8|73090.4|73123.7|73094.7|73114.6|73084.1|194
1698099300000|2023-10-23 22:15:00|73115.1|73095.1|73114.6|73094.6|73121.2|73096.3|73113.6|73088.7|280
1698099600000|2023-10-23 22:20:00|73114.7|73094.7|73120|73088.5|73122.6|73095.7|73113.6|73086.7|295
1698099900000|2023-10-23 22:25:00|73120.3|73088.4|73120.2|73089.4|73122.2|73095.4|73112.4|73086.9|230
1698100200000|2023-10-23 22:30:00|73120|73088.9|73112.4|73092.4|73122.2|73095.4|73112.1|73086.9|302
1698100500000|2023-10-23 22:35:00|73112.3|73092.3|73112.1|73092.1|73118.4|73093.5|73111.1|73087.7|243
1698100800000|2023-10-23 22:40:00|73112.2|73092.2|73111.2|73091.2|73113.3|73093.3|73110.4|73090.4|218
1698101100000|2023-10-23 22:45:00|73111.1|73091.1|73115.2|73095.2|73115.8|73095.8|73109.4|73089.4|279
1698101400000|2023-10-23 22:50:00|73115|73095|73116.5|73096.5|73117.7|73097.7|73114.5|73094.5|289
1698101700000|2023-10-23 22:55:00|73116.3|73096.3|73114.7|73094.7|73116.9|73096.9|73113.3|73093.3|231
1698102000000|2023-10-23 23:00:00|73114.8|73094.8|73114.4|73094.4|73116.7|73096.7|73114.4|73094.4|253
1698102300000|2023-10-23 23:05:00|73114.3|73094.3|73115.2|73095.2|73116.6|73096.6|73112.8|73092.8|279
1698102600000|2023-10-23 23:10:00|73114.9|73094.9|73114.8|73094.8|73116.8|73096.8|73113.4|73093.4|272
1698102900000|2023-10-23 23:15:00|73114.9|73094.9|73113.8|73093.8|73115.2|73095.2|73111.1|73091.1|280
1698103200000|2023-10-23 23:20:00|73113.7|73093.7|73111.5|73091.5|73114.3|73094.3|73110|73090|172
1698103500000|2023-10-23 23:25:00|73112.1|73092.1|73111.2|73091.2|73115.1|73095.1|73111.1|73091.1|286
1698103800000|2023-10-23 23:30:00|73110.9|73090.9|73112.2|73092.2|73113.2|73093.2|73108.7|73088.7|383
1698104100000|2023-10-23 23:35:00|73112.3|73092.3|73113.8|73093.8|73115.2|73095.2|73112.1|73092.1|317
1698104400000|2023-10-23 23:40:00|73114|73094|73113.3|73093.3|73115|73095|73111.2|73091.2|363
1698104700000|2023-10-23 23:45:00|73113.1|73093.1|73118.3|73098.3|73125.5|73105.5|73112.1|73092.1|560
1698105000000|2023-10-23 23:50:00|73118.4|73098.4|73122.5|73102.5|73126|73106|73117.2|73097.2|212
1698105300000|2023-10-23 23:55:00|73122.4|73102.4|73116.7|73096.7|73127.1|73107.1|73114.1|73094.1|223
1698105600000|2023-10-24 00:00:00|73116.8|73096.8|73106.8|73086.8|73117.2|73097.2|73104.3|73084.3|373
1698105900000|2023-10-24 00:05:00|73106.1|73086.1|73109.1|73089.1|73109.2|73089.2|73100.8|73080.8|361
1698106200000|2023-10-24 00:10:00|73109.2|73089.2|73104.7|73084.7|73112.4|73092.4|73103.9|73083.9|293
1698106500000|2023-10-24 00:15:00|73104.9|73084.9|73112.4|73092.4|73112.6|73092.6|73101.9|73081.9|299
1698106800000|2023-10-24 00:20:00|73112.3|73092.3|73089.2|73069.2|73112.6|73092.6|73089.2|73069.2|390
1698107100000|2023-10-24 00:25:00|73089.1|73069.1|73103.6|73083.6|73104.6|73087.9|73084.9|73064.9|366
1698107400000|2023-10-24 00:30:00|73103.8|73083.8|73106.1|73086.1|73107.4|73087.4|73099.8|73079.8|331
1698107700000|2023-10-24 00:35:00|73106.3|73086.3|73106.7|73096.7|73114.6|73100.3|73105.5|73086|322
1698108000000|2023-10-24 00:40:00|73106.6|73096.6|73096.1|73076.1|73113.8|73098.6|73089.6|73069.6|395
1698108300000|2023-10-24 00:45:00|73096.2|73076.2|73103|73083|73107.9|73087.9|73094|73074|482
1698108600000|2023-10-24 00:50:00|73103.1|73083.1|73094.4|73074.4|73105.5|73085.5|73093.9|73073.9|367
1698108900000|2023-10-24 00:55:00|73096|73076|73066.9|73046.9|73097.4|73077.4|73066.5|73046.5|442
1698109200000|2023-10-24 01:00:00|73066.8|73046.8|73041.3|73021.3|73079.8|73059.8|73038.8|73018.8|600
1698109500000|2023-10-24 01:05:00|73041.4|73021.4|73057.7|73037.7|73057.7|73037.9|73041.1|73021.1|448
1698109800000|2023-10-24 01:10:00|73057.4|73037.4|73057.6|73037.6|73059.9|73039.9|73038.3|73018.3|495
1698110100000|2023-10-24 01:15:00|73057.7|73037.7|73049.5|73029.5|73070.4|73050.4|73037.7|73017.7|600
1698110400000|2023-10-24 01:20:00|73049.7|73029.7|73091.2|73071.2|73091.2|73071.2|73045|73028.7|536
1698110700000|2023-10-24 01:25:00|73090.8|73070.8|73078.3|73058.3|73090.9|73074.8|73068|73052.3|492
1698111000000|2023-10-24 01:30:00|73077.2|73057.2|73098.3|73088.3|73103.7|73090.7|73063.9|73043.9|722
1698111300000|2023-10-24 01:35:00|73098.2|73088.2|73115.4|73105.4|73132.4|73117.2|73097.8|73087.8|611
1698111600000|2023-10-24 01:40:00|73115.5|73105.5|73118.2|73108.2|73132.2|73117.2|73114.6|73101.8|581
1698111900000|2023-10-24 01:45:00|73118.1|73108.1|73124.7|73114.7|73150.5|73133.6|73118|73101.7|520
1698112200000|2023-10-24 01:50:00|73124.1|73114.1|73133.3|73123.3|73135.6|73125.6|73118.3|73108.3|404
1698112500000|2023-10-24 01:55:00|73133.4|73123.4|73131.5|73121.5|73138|73128|73131.5|73121.5|399
1698112800000|2023-10-24 02:00:00|73130.7|73120.7|73142.6|73132.6|73144.1|73134.1|73130.7|73120.7|458
1698113100000|2023-10-24 02:05:00|73142.5|73132.5|73137|73127|73151.9|73141.9|73136.2|73126.2|430
1698113400000|2023-10-24 02:10:00|73137.1|73127.1|73096.3|73086.3|73138.9|73128.9|73095.2|73080.8|561
1698113700000|2023-10-24 02:15:00|73096.4|73086.4|73052.4|73042.4|73097.1|73087.1|73052.4|73042.4|622
1698114000000|2023-10-24 02:20:00|73051.2|73041.2|73048.5|73038.5|73057.5|73047.5|73022.6|73006.1|774
1698114300000|2023-10-24 02:25:00|73048.4|73038.4|73049.2|73039.2|73060.1|73049|73038.1|73021.3|592
1698114600000|2023-10-24 02:30:00|73049.1|73039.1|73058.1|73048.1|73073.1|73053.1|73042.7|73029.7|589
1698114900000|2023-10-24 02:35:00|73058|73048|73064.8|73054.8|73072.2|73061.5|73057.8|73046.7|452
1698115200000|2023-10-24 02:40:00|73064.9|73054.9|73066|73056|73076.2|73061.4|73059.7|73043.7|558
1698115500000|2023-10-24 02:45:00|73065.9|73055.9|73049.4|73039.4|73065.9|73055.9|73040.6|73030.6|417
1698115800000|2023-10-24 02:50:00|73049.3|73039.3|73056.3|73046.3|73061.8|73051.8|73045.7|73031.9|461
1698116100000|2023-10-24 02:55:00|73056.4|73046.4|73077|73067|73079.4|73069.4|73056.2|73046.2|525
1698116400000|2023-10-24 03:00:00|73076.8|73066.8|73069.1|73059.1|73078.7|73068.7|73057.4|73047.4|449
1698116700000|2023-10-24 03:05:00|73069|73059|73077.4|73067.4|73084.9|73069.7|73065.5|73055.5|378
1698117000000|2023-10-24 03:10:00|73077.3|73067.3|73089.2|73069.2|73089.2|73072.8|73069.7|73053.2|354
1698117300000|2023-10-24 03:15:00|73089.3|73069.3|73067.2|73057.2|73089.9|73077.6|73067.1|73057.1|520
1698117600000|2023-10-24 03:20:00|73067.7|73057.7|73056|73046|73073.1|73063.1|73051.3|73041.3|463
1698117900000|2023-10-24 03:25:00|73055.9|73045.9|73063.4|73053.4|73071.5|73061.5|73055.9|73045.9|452
1698118200000|2023-10-24 03:30:00|73063.7|73053.7|73066.4|73056.4|73069.8|73059.8|73058.4|73048.4|386
1698118500000|2023-10-24 03:35:00|73066.5|73056.5|73058.3|73048.3|73066.5|73056.5|73056.4|73046.4|269
1698118800000|2023-10-24 03:40:00|73058.9|73048.9|73062.6|73052.6|73071.9|73057.2|73057.2|73047.2|246
1698119100000|2023-10-24 03:45:00|73062.7|73052.7|73070.7|73060.7|73073.8|73063.8|73062.7|73052.7|317
1698119400000|2023-10-24 03:50:00|73070.6|73060.6|73070.2|73060.2|73072|73062|73068.4|73058.4|208
1698119700000|2023-10-24 03:55:00|73070.3|73060.3|73070.1|73060.1|73071|73061|73068.9|73058.9|259
1698120000000|2023-10-24 04:00:00|73070|73060|73066.8|73056.8|73070|73060|73061.1|73051.1|296
1698120300000|2023-10-24 04:05:00|73066.7|73056.7|73069.9|73059.9|73070|73060|73064.1|73054.1|305
1698120600000|2023-10-24 04:10:00|73069.8|73059.8|73085.6|73075.6|73090.9|73078.1|73067.2|73057.2|231
1698120900000|2023-10-24 04:15:00|73085.4|73075.4|73088.9|73078.9|73094.5|73084.5|73085.4|73075.4|223
1698121200000|2023-10-24 04:20:00|73089|73079|73086.2|73076.2|73091.5|73081.5|73084.3|73074.3|170
1698121500000|2023-10-24 04:25:00|73086.1|73076.1|73092|73082|73092.5|73082.5|73086.1|73076.1|195
1698121800000|2023-10-24 04:30:00|73092.1|73082.1|73092.7|73082.7|73096.5|73086.5|73091.9|73081.9|183
1698122100000|2023-10-24 04:35:00|73092.8|73082.8|73095|73085|73097.2|73087.2|73092.5|73082.5|196
1698122400000|2023-10-24 04:40:00|73094.9|73084.9|73093.1|73083.1|73095|73085|73088.5|73078.5|198
1698122700000|2023-10-24 04:45:00|73093.2|73083.2|73094.2|73084.2|73095.3|73085.3|73091.6|73081.6|234
1698123000000|2023-10-24 04:50:00|73094.3|73084.3|73100.9|73090.9|73104.4|73094.4|73094.2|73084.2|238
1698123300000|2023-10-24 04:55:00|73101|73091|73098|73088|73103.1|73093.1|73097.3|73087.3|234
1698123600000|2023-10-24 05:00:00|73098.1|73088.1|73095.5|73085.5|73099.8|73089.8|73084.2|73074.2|381
1698123900000|2023-10-24 05:05:00|73098.3|73088.3|73090.9|73080.9|73103.2|73093.2|73089.6|73079.6|291
1698124200000|2023-10-24 05:10:00|73091|73081|73085.5|73075.5|73092.8|73082.8|73077.5|73067.5|300
1698124500000|2023-10-24 05:15:00|73086.6|73076.6|73083.5|73073.5|73086.8|73076.8|73079|73069|276
1698124800000|2023-10-24 05:20:00|73083.7|73073.7|73089.7|73079.7|73089.8|73079.8|73082.9|73072.9|308
1698125100000|2023-10-24 05:25:00|73089.8|73079.8|73086.6|73076.6|73092.6|73082.6|73082.3|73072.3|425
1698125400000|2023-10-24 05:30:00|73086.5|73076.5|73088.8|73078.8|73089.6|73079.6|73083.8|73073.8|307
1698125700000|2023-10-24 05:35:00|73089.2|73079.2|73088.8|73078.8|73089.8|73079.8|73083.4|73073.4|314
1698126000000|2023-10-24 05:40:00|73088.7|73078.7|73085.8|73075.8|73093.5|73083.5|73081.9|73071.9|366
1698126300000|2023-10-24 05:45:00|73085.9|73075.9|73089.3|73079.3|73093.1|73083.1|73081.1|73071.1|411
1698126600000|2023-10-24 05:50:00|73089.2|73079.2|73085|73075|73091.4|73081.4|73080.8|73070.8|406
1698126900000|2023-10-24 05:55:00|73085.2|73075.2|73084.8|73074.8|73089.8|73079.8|73084.2|73074.2|385
1698127200000|2023-10-24 06:00:00|73084.9|73074.9|73066.6|73056.6|73087.7|73077.7|73059.5|73049.5|588
1698127500000|2023-10-24 06:05:00|73066.7|73056.7|73079.4|73069.4|73081.4|73071.4|73065.6|73055.6|441
1698127800000|2023-10-24 06:10:00|73079.3|73069.3|73075.2|73065.2|73079.9|73069.9|73070.9|73060.9|393
1698128100000|2023-10-24 06:15:00|73075.1|73065.1|73091|73081|73099.9|73087.4|73073.8|73063.8|537
1698128400000|2023-10-24 06:20:00|73090.9|73080.9|73093.7|73083.7|73102.2|73092.2|73082.7|73072.7|493
1698128700000|2023-10-24 06:25:00|73093.8|73083.8|73101.1|73091.1|73104.6|73094.6|73093.7|73083.7|486
1698129000000|2023-10-24 06:30:00|73101.2|73091.2|73106.2|73096.2|73116.1|73106.1|73100.4|73090.4|489
1698129300000|2023-10-24 06:35:00|73106.3|73096.3|73111.2|73101.2|73122.4|73112.4|73102.2|73092.2|500
1698129600000|2023-10-24 06:40:00|73111|73101|73113.6|73103.6|73115.9|73105.9|73108.1|73098.1|359
1698129900000|2023-10-24 06:45:00|73113.5|73103.5|73109.2|73099.2|73120.4|73110.4|73106.6|73096.6|480
1698130200000|2023-10-24 06:50:00|73109.3|73099.3|73095|73085|73112.6|73102.6|73094.8|73084.8|367
1698130500000|2023-10-24 06:55:00|73094.9|73084.9|73091.4|73081.4|73101.2|73091.2|73084.3|73074.3|537
1698130800000|2023-10-24 07:00:00|73091.3|73081.3|73090.5|73080.5|73098.5|73088.5|73085.3|73075.3|467
1698131100000|2023-10-24 07:05:00|73090.8|73080.8|73087.6|73077.6|73092.1|73082.1|73080.2|73070.2|546
1698131400000|2023-10-24 07:10:00|73087.7|73077.7|73127|73117|73127.3|73117.3|73087.5|73077.5|626
1698131700000|2023-10-24 07:15:00|73125.8|73115.8|73124|73114|73135.8|73125.8|73118.3|73108.3|679
1698132000000|2023-10-24 07:20:00|73125.3|73115.3|73135.7|73125.7|73148.4|73138.4|73125.3|73115.3|586
1698132300000|2023-10-24 07:25:00|73135.8|73125.8|73122.9|73112.9|73136.9|73126.2|73121|73111|475
1698132600000|2023-10-24 07:30:00|73123|73113|73124.4|73114.4|73138.1|73125.5|73123|73113|582
1698132900000|2023-10-24 07:35:00|73124.3|73114.3|73125.4|73115.4|73133.2|73123.2|73123.4|73113.4|474
1698133200000|2023-10-24 07:40:00|73125.5|73115.5|73136.4|73126.4|73136.7|73126.7|73121.6|73111.6|446
1698133500000|2023-10-24 07:45:00|73136.3|73126.3|73133.1|73123.1|73143.6|73133.6|73132.9|73122.9|526
1698133800000|2023-10-24 07:50:00|73133|73123|73146.6|73136.6|73149|73139|73133|73123|497
1698134100000|2023-10-24 07:55:00|73146.5|73136.5|73148.1|73138.1|73148.3|73138.3|73141.6|73131.6|423
1698134400000|2023-10-24 08:00:00|73148.2|73138.2|73167.5|73157.5|73172.2|73160.6|73146.6|73133.4|594
1698134700000|2023-10-24 08:05:00|73167.4|73157.4|73160.2|73150.2|73167.8|73157.8|73158.3|73148.3|506
1698135000000|2023-10-24 08:10:00|73160.1|73150.1|73171.1|73161.1|73171.8|73161.8|73159.1|73149.1|508
1698135300000|2023-10-24 08:15:00|73171|73161|73167.3|73157.3|73172.5|73162.5|73163|73149.9|483
1698135600000|2023-10-24 08:20:00|73167.4|73157.4|73161.6|73151.6|73171.2|73161.2|73160.8|73150.8|431
1698135900000|2023-10-24 08:25:00|73160.4|73150.4|73177.1|73167.1|73177.8|73167.8|73159.6|73149.6|494
1698136200000|2023-10-24 08:30:00|73177|73167|73163.4|73153.4|73177.1|73167.1|73160.1|73150.1|504
1698136500000|2023-10-24 08:35:00|73163.5|73153.5|73166.3|73156.3|73171.3|73161.3|73158.1|73148.1|486
1698136800000|2023-10-24 08:40:00|73166.2|73156.2|73168.3|73158.3|73175.9|73165.9|73166.1|73156.1|525
1698137100000|2023-10-24 08:45:00|73169|73159|73148.8|73128.8|73176.2|73166.2|73125.3|73109.9|430
1698137400000|2023-10-24 08:50:00|73148.7|73128.7|73172.9|73162.9|73186.4|73166.4|73138.2|73118.2|631
1698137700000|2023-10-24 08:55:00|73173|73163|73178.4|73168.4|73183.1|73173.1|73168.5|73158.5|552
1698138000000|2023-10-24 09:00:00|73179|73169|73178.7|73168.7|73182.4|73172.4|73174|73164|404
1698138300000|2023-10-24 09:05:00|73178.8|73168.8|73180.1|73170.1|73184.2|73174.2|73174.4|73164.4|409
1698138600000|2023-10-24 09:10:00|73180.2|73170.2|73179.5|73169.5|73181.9|73171.9|73173.7|73163.7|376
1698138900000|2023-10-24 09:15:00|73180|73170|73181.3|73171.3|73182.7|73172.7|73164.2|73154.2|554
1698139200000|2023-10-24 09:20:00|73181.1|73171.1|73166.2|73156.2|73181.1|73171.1|73164.8|73154.8|508
1698139500000|2023-10-24 09:25:00|73166.3|73156.3|73172.4|73162.4|73175|73165|73161.3|73151.3|473
1698139800000|2023-10-24 09:30:00|73172.5|73162.5|73202.5|73192.5|73202.7|73192.7|73172.2|73162.2|487
1698140100000|2023-10-24 09:35:00|73202.6|73192.6|73217.1|73207.1|73220.3|73210.3|73202.6|73192.6|410
1698140400000|2023-10-24 09:40:00|73217|73207|73200.3|73190.3|73217.7|73207.7|73198.8|73188.8|363
1698140700000|2023-10-24 09:45:00|73200.4|73190.4|73192|73182|73204.3|73194.3|73186.7|73176.7|404
1698141000000|2023-10-24 09:50:00|73192.2|73182.2|73198.3|73188.3|73202.1|73192.1|73189.7|73179.7|422
1698141300000|2023-10-24 09:55:00|73198.2|73188.2|73198.6|73188.6|73203.7|73193.7|73194.3|73184.3|386
1698141600000|2023-10-24 10:00:00|73198.5|73188.5|73194.1|73184.1|73198.5|73188.5|73192.2|73182.2|280
1698141900000|2023-10-24 10:05:00|73194|73184|73203.5|73193.5|73203.9|73193.9|73193.1|73183.1|396
1698142200000|2023-10-24 10:10:00|73203.6|73193.6|73204.4|73194.4|73204.7|73194.7|73202.6|73192.6|279
1698142500000|2023-10-24 10:15:00|73206.8|73196.8|73222.2|73212.2|73224.5|73214.5|73202.8|73192.8|442
1698142800000|2023-10-24 10:20:00|73222.3|73212.3|73220.9|73210.9|73224.2|73214.2|73217.2|73207.2|396
1698143100000|2023-10-24 10:25:00|73221|73211|73220.9|73210.9|73224.8|73214.8|73212.2|73202.2|426
1698143400000|2023-10-24 10:30:00|73221|73211|73219.3|73209.3|73235.5|73225.5|73219.1|73209.1|506
1698143700000|2023-10-24 10:35:00|73219.2|73209.2|73206|73196|73222.7|73212.7|73205.9|73195.9|440
1698144000000|2023-10-24 10:40:00|73205.9|73195.9|73213.8|73203.8|73214.5|73204.5|73205.9|73192.1|452
1698144300000|2023-10-24 10:45:00|73213.9|73203.9|73205.9|73195.9|73214.5|73204.5|73205.9|73195.9|330
1698144600000|2023-10-24 10:50:00|73205.7|73195.7|73213|73203|73214.7|73204.7|73205.1|73195.1|478
1698144900000|2023-10-24 10:55:00|73213.1|73203.1|73215.6|73205.6|73216.1|73206.1|73211.7|73201.7|432
1698145200000|2023-10-24 11:00:00|73215.7|73205.7|73222.1|73212.1|73223.2|73213.2|73210.4|73200.4|526
1698145500000|2023-10-24 11:05:00|73222.2|73212.2|73224.4|73214.4|73227.3|73217.3|73218.9|73208.9|463
1698145800000|2023-10-24 11:10:00|73224.5|73214.5|73216.1|73206.1|73225.2|73215.2|73213.2|73203.2|381
1698146100000|2023-10-24 11:15:00|73216|73206|73199.1|73189.1|73216.2|73206.2|73198.2|73188.2|433
1698146400000|2023-10-24 11:20:00|73199.2|73189.2|73158.8|73148.8|73199.6|73189.6|73152|73138.9|509
1698146700000|2023-10-24 11:25:00|73158.9|73148.9|73154.8|73144.8|73167.6|73154.6|73150.5|73140.5|356
1698147000000|2023-10-24 11:30:00|73154.9|73144.9|73157.2|73137.2|73158.7|73148.3|73144.4|73132.7|423
1698147300000|2023-10-24 11:35:00|73157.3|73137.3|73169.3|73149.3|73174|73160.9|73153|73136.5|494
1698147600000|2023-10-24 11:40:00|73170.3|73150.3|73178.9|73168.9|73184.9|73169.4|73170.3|73150.3|571
1698147900000|2023-10-24 11:45:00|73179.1|73169.1|73194.3|73174.3|73194.3|73174.6|73176.5|73160|534
1698148200000|2023-10-24 11:50:00|73194.2|73174.2|73192.1|73172.1|73194.9|73174.9|73188.5|73168.5|531
1698148500000|2023-10-24 11:55:00|73192|73172|73194.9|73184.9|73200.2|73185.5|73184.2|73171.3|484
1698148800000|2023-10-24 12:00:00|73194.5|73184.5|73214.2|73204.2|73214.4|73204.4|73193.2|73183.2|533
1698149100000|2023-10-24 12:05:00|73214.4|73204.4|73196.4|73186.4|73216.6|73206.6|73195.3|73185.3|478
1698149400000|2023-10-24 12:10:00|73196.3|73186.3|73196.1|73186.1|73207|73193.4|73192.5|73180.6|379
1698149700000|2023-10-24 12:15:00|73196.2|73186.2|73198.4|73188.4|73201.3|73191.3|73191.5|73181.5|498
1698150000000|2023-10-24 12:20:00|73198.1|73188.1|73183.4|73173.4|73202.5|73191.2|73183.3|73173.3|505
1698150300000|2023-10-24 12:25:00|73183.3|73173.3|73186.6|73176.6|73187.8|73177.8|73180.7|73170.7|492
1698150600000|2023-10-24 12:30:00|73186.5|73176.5|73176.4|73166.4|73190.7|73180.7|73176.4|73166.4|511
1698150900000|2023-10-24 12:35:00|73176.3|73166.3|73184.7|73174.7|73187.1|73177.1|73172.1|73162.1|470
1698151200000|2023-10-24 12:40:00|73184.4|73174.4|73185.7|73175.7|73190|73180|73183.1|73173.1|505
1698151500000|2023-10-24 12:45:00|73185.9|73175.9|73185.3|73175.3|73194.2|73184.2|73184.3|73174.3|445
1698151800000|2023-10-24 12:50:00|73185.4|73175.4|73200.6|73190.6|73203.2|73193.2|73185.1|73175.1|463
1698152100000|2023-10-24 12:55:00|73200.5|73190.5|73199.8|73189.8|73201.9|73191.9|73193.1|73183.1|495
1698152400000|2023-10-24 13:00:00|73199.7|73189.7|73203.5|73193.5|73211.9|73201.9|73198.9|73188.9|609
1698152700000|2023-10-24 13:05:00|73203.7|73193.7|73213.3|73203.3|73213.8|73203.8|73193.3|73183.3|549
1698153000000|2023-10-24 13:10:00|73213.4|73203.4|73220.6|73210.6|73222.8|73212.8|73209.9|73199.9|514
1698153300000|2023-10-24 13:15:00|73220.8|73210.8|73219.1|73209.1|73226.7|73216.7|73209.6|73199.6|533
1698153600000|2023-10-24 13:20:00|73219.2|73209.2|73202.5|73192.5|73223.2|73213.2|73202.1|73190.8|618
1698153900000|2023-10-24 13:25:00|73202.6|73192.6|73199.3|73189.3|73208.7|73198.7|73199.3|73189.3|580
1698154200000|2023-10-24 13:30:00|73199|73189|73201.1|73191.1|73206.3|73193.1|73192|73180.9|660
1698154500000|2023-10-24 13:35:00|73201|73191|73191|73181|73207.9|73196.6|73187.7|73171.8|669
1698154800000|2023-10-24 13:40:00|73190.6|73180.6|73200.7|73180.7|73206.4|73189.8|73181.9|73171.9|792
1698155100000|2023-10-24 13:45:00|73205.8|73185.8|73239.9|73229.9|73257.6|73237.6|73205.8|73185.8|919
1698155400000|2023-10-24 13:50:00|73240.2|73230.2|73226.5|73216.5|73252.4|73239.8|73218.8|73208.8|858
1698155700000|2023-10-24 13:55:00|73226.6|73216.6|73189.3|73179.3|73227.5|73217.5|73181.2|73171.2|791
1698156000000|2023-10-24 14:00:00|73189.1|73179.1|73208.3|73198.3|73213.3|73203.3|73156.3|73143.6|896
1698156300000|2023-10-24 14:05:00|73208.4|73198.4|73166.3|73156.3|73208.4|73198.4|73165.1|73155.1|813
1698156600000|2023-10-24 14:10:00|73166.1|73156.1|73163.1|73153.1|73176.3|73164|73162.7|73149.1|787
1698156900000|2023-10-24 14:15:00|73162.7|73152.7|73185.6|73165.6|73187.6|73167.6|73156.7|73146.7|713
1698157200000|2023-10-24 14:20:00|73185.7|73165.7|73171.2|73151.2|73187.1|73171.4|73163.3|73143.3|709
1698157500000|2023-10-24 14:25:00|73171.3|73151.3|73167.8|73157.8|73178.5|73162.6|73158.4|73148.4|704
1698157800000|2023-10-24 14:30:00|73167.6|73157.6|73177.6|73167.6|73183.4|73170.3|73166|73153.4|687
1698158100000|2023-10-24 14:35:00|73177.9|73167.9|73173.5|73163.5|73186.4|73171.2|73172.2|73157.3|726
1698158400000|2023-10-24 14:40:00|73173.6|73163.6|73178.8|73168.8|73187.1|73172.3|73172.8|73162.6|660
1698158700000|2023-10-24 14:45:00|73178.7|73168.7|73175.1|73165.1|73182.2|73172.2|73175.1|73165.1|505
1698159000000|2023-10-24 14:50:00|73174.9|73164.9|73169.4|73159.4|73179.5|73169.5|73165.4|73155.4|518
1698159300000|2023-10-24 14:55:00|73169.8|73159.8|73179.1|73169.1|73180.4|73170.4|73165.4|73155.4|577
1698159600000|2023-10-24 15:00:00|73179.2|73169.2|73186.5|73176.5|73191.3|73181.3|73179.2|73169.2|583
1698159900000|2023-10-24 15:05:00|73186.6|73176.6|73182.5|73172.5|73188.3|73178.3|73177.2|73165.9|537
1698160200000|2023-10-24 15:10:00|73182.6|73172.6|73189.3|73179.3|73195.1|73185.1|73178.2|73168.2|502
1698160500000|2023-10-24 15:15:00|73189.6|73179.6|73172|73162|73189.7|73179.7|73166.6|73156.6|474
1698160800000|2023-10-24 15:20:00|73171.3|73161.3|73192.2|73172.2|73192.6|73175.6|73169.8|73159.8|514
1698161100000|2023-10-24 15:25:00|73192.3|73172.3|73196.1|73186.1|73196.8|73186.8|73185.4|73171.8|468
1698161400000|2023-10-24 15:30:00|73196.2|73186.2|73195.9|73185.9|73201.1|73191.1|73191.7|73181.7|491
1698161700000|2023-10-24 15:35:00|73196|73186|73195.9|73185.9|73203.1|73187.3|73192.7|73178.4|396
1698162000000|2023-10-24 15:40:00|73196|73186|73185.2|73175.2|73197.1|73187.1|73184.9|73174.9|407
1698162300000|2023-10-24 15:45:00|73185.1|73175.1|73177.5|73167.5|73188.9|73175.2|73168.5|73158.5|484
1698162600000|2023-10-24 15:50:00|73177.6|73167.6|73173.4|73163.4|73177.8|73167.8|73170.6|73160.6|380
1698162900000|2023-10-24 15:55:00|73173.5|73163.5|73169.2|73159.2|73178.9|73168.9|73165.1|73155.1|469
1698163200000|2023-10-24 16:00:00|73169|73159|73168.1|73148.1|73169|73159|73158.4|73147.9|513
1698163500000|2023-10-24 16:05:00|73168.2|73148.2|73170.7|73150.7|73171|73153.4|73158.2|73142.8|411
1698163800000|2023-10-24 16:10:00|73170.5|73150.5|73154.5|73144.5|73170.8|73155.2|73154.1|73142.1|384
1698164100000|2023-10-24 16:15:00|73154.7|73144.7|73160.2|73140.2|73161.3|73146.1|73153.4|73137|448
1698164400000|2023-10-24 16:20:00|73160.3|73140.3|73157|73137|73166.6|73146.6|73152.7|73132.7|482
1698164700000|2023-10-24 16:25:00|73156.8|73136.8|73153.2|73133.2|73156.9|73136.9|73149|73129|519
1698165000000|2023-10-24 16:30:00|73153|73133|73158.6|73138.6|73159.7|73143.4|73144.4|73127.8|496
1698165300000|2023-10-24 16:35:00|73158.7|73138.7|73158.2|73138.2|73164.2|73148.9|73152.6|73136.2|458
1698165600000|2023-10-24 16:40:00|73158.1|73138.1|73158.3|73138.3|73163.4|73149.6|73151.1|73137.2|463
1698165900000|2023-10-24 16:45:00|73158.4|73138.4|73164.7|73154.7|73169.8|73154.8|73155.6|73138.3|336
1698166200000|2023-10-24 16:50:00|73164.8|73154.8|73162.6|73152.6|73169|73159|73159.6|73149.6|425
1698166500000|2023-10-24 16:55:00|73162.8|73152.8|73162.9|73142.9|73163.6|73153.3|73157.3|73142.4|374
1698166800000|2023-10-24 17:00:00|73162.8|73142.8|73158.5|73138.5|73163.3|73146.4|73151|73136.4|498
1698167100000|2023-10-24 17:05:00|73158.2|73138.2|73154.7|73134.7|73159.7|73139.7|73152.8|73132.8|419
1698167400000|2023-10-24 17:10:00|73154.8|73134.8|73160.1|73140.1|73160.6|73142.7|73148.7|73133.7|469
1698167700000|2023-10-24 17:15:00|73160.2|73140.2|73172.5|73152.5|73173.5|73153.5|73160.1|73140.1|378
1698168000000|2023-10-24 17:20:00|73172.4|73152.4|73153.6|73133.6|73172.4|73152.4|73150.2|73130.2|495
1698168300000|2023-10-24 17:25:00|73153.5|73133.5|73156.1|73136.1|73160.6|73140.6|73153.5|73133.5|520
1698168600000|2023-10-24 17:30:00|73156|73136|73151.6|73131.6|73157.2|73137.2|73144.3|73127.4|501
1698168900000|2023-10-24 17:35:00|73151.7|73131.7|73145.5|73125.5|73152.8|73132.8|73137.7|73123.2|500
1698169200000|2023-10-24 17:40:00|73145.4|73125.4|73134.9|73124.9|73145.7|73129.5|73134.5|73120.1|503
1698169500000|2023-10-24 17:45:00|73135|73125|73135.4|73125.4|73136|73126|73131.7|73121.7|482
1698169800000|2023-10-24 17:50:00|73135.5|73125.5|73140.7|73120.7|73146|73130.1|73129.7|73111.8|427
1698170100000|2023-10-24 17:55:00|73140.5|73120.5|73129|73119|73144.3|73129.6|73128.9|73118.9|514
1698170400000|2023-10-24 18:00:00|73128.7|73118.7|73136.5|73116.5|73137.1|73122.5|73128.1|73112.5|383
1698170700000|2023-10-24 18:05:00|73136.6|73116.6|73135.5|73115.5|73137.6|73117.6|73133.8|73113.8|359
1698171000000|2023-10-24 18:10:00|73135.6|73115.6|73136.1|73116.1|73139.8|73119.8|73134.4|73114.4|340
1698171300000|2023-10-24 18:15:00|73136|73116|73133.3|73113.3|73138|73118|73132.2|73112.2|279
1698171600000|2023-10-24 18:20:00|73133.2|73113.2|73132.2|73112.2|73135.9|73115.9|73131.9|73111.9|300
1698171900000|2023-10-24 18:25:00|73132.3|73112.3|73124.3|73114.3|73132.6|73116.7|73124.3|73109.5|270
1698172200000|2023-10-24 18:30:00|73124.2|73114.2|73127.9|73117.9|73128.1|73118.1|73120.1|73110.1|256
1698172500000|2023-10-24 18:35:00|73128|73118|73127.6|73117.6|73130.7|73120.7|73126.4|73116.4|310
1698172800000|2023-10-24 18:40:00|73127.7|73117.7|73139.1|73119.1|73140.9|73123.1|73126.7|73116.3|432
1698173100000|2023-10-24 18:45:00|73139.2|73119.2|73137.9|73117.9|73140|73124.1|73132.2|73117|297
1698173400000|2023-10-24 18:50:00|73138|73118|73132.2|73122.2|73138.2|73124.7|73131.7|73117.8|365
1698173700000|2023-10-24 18:55:00|73132.3|73122.3|73130.8|73120.8|73137.8|73123.1|73130.2|73115.8|374
1698174000000|2023-10-24 19:00:00|73131.1|73121.1|73139|73119|73139.9|73124|73129.7|73116.2|355
1698174300000|2023-10-24 19:05:00|73138.9|73118.9|73145.8|73125.8|73147.1|73127.1|73138.7|73118.7|393
1698174600000|2023-10-24 19:10:00|73145.9|73125.9|73143.7|73123.7|73146.5|73126.5|73142.9|73122.9|427
1698174900000|2023-10-24 19:15:00|73143.9|73123.9|73138.1|73118.1|73144.1|73124.1|73136.3|73116.3|396
1698175200000|2023-10-24 19:20:00|73138|73118|73141.7|73121.7|73142.6|73122.6|73137.5|73117.5|371
1698175500000|2023-10-24 19:25:00|73141.8|73121.8|73134.2|73124.2|73144.3|73127.6|73134.1|73121.7|329
1698175800000|2023-10-24 19:30:00|73134.1|73124.1|73136.3|73126.3|73142.3|73127.3|73132.2|73118.8|301
1698176100000|2023-10-24 19:35:00|73136.4|73126.4|73143.8|73123.8|73144|73128|73135.8|73120.5|324
1698176400000|2023-10-24 19:40:00|73144|73124|73137.6|73127.6|73144.3|73128.2|73136.3|73122.9|255
1698176700000|2023-10-24 19:45:00|73137.7|73127.7|73137.8|73127.8|73143.1|73128|73136.5|73120.2|291
1698177000000|2023-10-24 19:50:00|73137.7|73127.7|73136.2|73126.2|73143.3|73128.1|73136.2|73121.7|392
1698177300000|2023-10-24 19:55:00|73136.5|73126.5|73137.7|73117.7|73142.1|73127.4|73131.7|73117.3|419
1698177600000|2023-10-24 20:00:00|73137.5|73117.5|73143.3|73123.3|73144.2|73124.2|73132.7|73117.3|487
1698177900000|2023-10-24 20:05:00|73143.1|73123.1|73136.3|73116.3|73143.1|73123.1|73136.1|73116.1|188
1698178200000|2023-10-24 20:10:00|73136.2|73116.2|73133.6|73113.6|73136.7|73116.7|73133.4|73113.4|169
1698178500000|2023-10-24 20:15:00|73133.7|73113.7|73135.3|73115.3|73138|73118|73133.7|73113.7|152
1698178800000|2023-10-24 20:20:00|73135.2|73115.2|73130.6|73110.6|73135.4|73116|73126|73110|124
1698179100000|2023-10-24 20:25:00|73130.5|73110.5|73133.6|73113.6|73133.8|73113.8|73130.2|73110.2|273
1698179400000|2023-10-24 20:30:00|73133.5|73113.5|73135.5|73115.5|73140|73120|73130.4|73110.4|373
1698179700000|2023-10-24 20:35:00|73135.6|73115.6|73135.7|73115.7|73136.4|73116.4|73134.9|73114.9|118
1698180000000|2023-10-24 20:40:00|73135.6|73115.6|73135.7|73115.7|73136.4|73116.4|73135.1|73115.1|135
1698180300000|2023-10-24 20:45:00|73135.6|73115.6|73134.4|73114.4|73136|73116|73131|73111|262
1698180600000|2023-10-24 20:50:00|73134.3|73114.3|73135.5|73115.5|73136.7|73116.7|73134.1|73114.1|87
1698180900000|2023-10-24 20:55:00|73135.8|73115.8|73171|73108|73171|73118.2|73135.2|73107.4|341
1698181200000|2023-10-24 21:00:00|73172.6|73107.7|73186.1|73106.8|73186.9|73110.2|73172.6|73105.1|44
1698181500000|2023-10-24 21:05:00|73186.6|73108.9|73190.3|73112.6|73190.5|73113.2|73186.6|73105.7|104
1698181800000|2023-10-24 21:10:00|73190.4|73112.7|73189|73113.1|73194.4|73113.5|73188.7|73110.4|122
1698182100000|2023-10-24 21:15:00|73189.4|73113.5|73186.8|73112.1|73190.1|73113.5|73184.8|73108.7|238
1698182400000|2023-10-24 21:20:00|73185.6|73110.9|73183.4|73110|73187.5|73112.4|73182.5|73108.4|153
1698182700000|2023-10-24 21:25:00|73183.1|73109.7|73179.9|73111.8|73186.6|73111.9|73179.9|73108.3|119
1698183000000|2023-10-24 21:30:00|73180.4|73107.6|73180.4|73111.2|73184.3|73111.3|73179.9|73107.2|310
1698183300000|2023-10-24 21:35:00|73180.3|73109.7|73172.7|73107.4|73182.1|73111.3|73172|73106.9|395
1698183600000|2023-10-24 21:40:00|73172.6|73107.5|73172.1|73106.9|73182.3|73109.4|73170.3|73106|708
1698183900000|2023-10-24 21:45:00|73173.1|73107.4|73170.8|73108.7|73173.7|73108.9|73170.8|73106.8|89
1698184200000|2023-10-24 21:50:00|73170.7|73108.6|73170.1|73109.6|73172.2|73109.6|73170.1|73106.9|17
1698184500000|2023-10-24 21:55:00|73171.8|73109.9|73167.1|73114.5|73175.1|73115.6|73163.7|73105.9|59
1698184800000|2023-10-24 22:00:00|73164.2|73112.8|73169.3|73119|73170.6|73121.1|73162.7|73111.7|268
1698185100000|2023-10-24 22:05:00|73169|73119.2|73170.1|73122.4|73171.5|73126.5|73167.2|73115.8|239
1698185400000|2023-10-24 22:10:00|73169.9|73122.7|73169.5|73119.3|73171.3|73128.2|73167|73114|583
1698185700000|2023-10-24 22:15:00|73169.4|73119.5|73167.6|73122.5|73169.8|73125.4|73166|73116.3|479
1698186000000|2023-10-24 22:20:00|73167.5|73122.6|73165.6|73116.1|73169.6|73124.5|73163|73113.6|584
1698186300000|2023-10-24 22:25:00|73166.4|73116.7|73162.1|73113.2|73166.8|73117.9|73160.6|73110.8|1105
1698186600000|2023-10-24 22:30:00|73162.5|73113.3|73139.4|73119.4|73166.9|73121.9|73137.5|73108.3|389
1698186900000|2023-10-24 22:35:00|73139.3|73119.3|73141|73110.4|73141.1|73119.9|73133.8|73109.6|367
1698187200000|2023-10-24 22:40:00|73140.9|73110.5|73132|73112|73141.8|73116.5|73131.6|73107.9|279
1698187500000|2023-10-24 22:45:00|73132.9|73112.9|73130.5|73110.5|73146.5|73113.5|73130|73106.6|243
1698187800000|2023-10-24 22:50:00|73130.4|73110.4|73130.8|73110.8|73147.7|73113.7|73128.6|73105.4|311
1698188100000|2023-10-24 22:55:00|73139|73106.1|73144.3|73124.3|73157.3|73124.6|73130.5|73103.6|351
1698188400000|2023-10-24 23:00:00|73144.2|73124.2|73136.2|73105.8|73156.2|73127.9|73130.9|73105|424
1698188700000|2023-10-24 23:05:00|73136.3|73105.6|73144.4|73109.3|73152.6|73118.4|73131.6|73104.2|521
1698189000000|2023-10-24 23:10:00|73143.1|73109.4|73129.4|73109.4|73147.3|73123.8|73128.6|73108.6|349
1698189300000|2023-10-24 23:15:00|73129.7|73109.7|73129.9|73109.9|73130.5|73110.5|73128.6|73108.6|229
1698189600000|2023-10-24 23:20:00|73129.5|73109.5|73131.9|73111.9|73131.9|73111.9|73127.9|73107.9|220
1698189900000|2023-10-24 23:25:00|73131.8|73111.8|73131.7|73111.7|73132.5|73112.5|73129|73109|217
1698190200000|2023-10-24 23:30:00|73131.5|73111.5|73141|73121|73155.7|73127.1|73130.8|73110.8|298
1698190500000|2023-10-24 23:35:00|73140.1|73120.1|73131.7|73111.7|73141.5|73121.5|73129.1|73109.1|246
1698190800000|2023-10-24 23:40:00|73131.9|73111.9|73126.4|73106.4|73132.3|73112.3|73124.7|73104.7|226
1698191100000|2023-10-24 23:45:00|73126.5|73106.5|73113|73093|73126.5|73106.5|73104.7|73084.7|292
1698191400000|2023-10-24 23:50:00|73112.8|73092.8|73114.7|73094.7|73124.7|73104.7|73112.8|73092.8|289
1698191700000|2023-10-24 23:55:00|73114.8|73094.8|73119.3|73099.3|73122.8|73102.8|73114.8|73094.8|189
1698192000000|2023-10-25 00:00:00|73119.4|73099.4|73114.7|73094.7|73121.9|73101.9|73114.7|73094.7|406
1698192300000|2023-10-25 00:05:00|73113.9|73093.9|73109.9|73089.9|73117.6|73097.6|73104.2|73087|449
1698192600000|2023-10-25 00:10:00|73109.7|73089.7|73113.3|73093.3|73114.6|73094.6|73107.1|73087.1|465
1698192900000|2023-10-25 00:15:00|73113|73093|73125.8|73105.8|73126.9|73106.9|73110.8|73090.8|347
1698193200000|2023-10-25 00:20:00|73125.9|73105.9|73126.4|73106.4|73133.8|73113.8|73122.9|73102.9|401
1698193500000|2023-10-25 00:25:00|73126.6|73106.6|73132.2|73112.2|73135.9|73115.9|73125|73105|356
1698193800000|2023-10-25 00:30:00|73131.8|73111.8|73122.9|73102.9|73133|73116.2|73116|73099.5|585
1698194100000|2023-10-25 00:35:00|73123.7|73103.7|73142.8|73122.8|73144.8|73125.2|73123.6|73103.6|484
1698194400000|2023-10-25 00:40:00|73143|73123|73139.5|73119.5|73145.4|73129.1|73131.8|73113.1|576
1698194700000|2023-10-25 00:45:00|73139.4|73119.4|73142.2|73122.2|73148.6|73128.6|73135.4|73115.4|483
1698195000000|2023-10-25 00:50:00|73142.3|73122.3|73121|73111|73146.3|73128.3|73120.8|73109.5|393
1698195300000|2023-10-25 00:55:00|73124.8|73104.8|73114.2|73094.2|73124.8|73111|73109.6|73093.6|337
1698195600000|2023-10-25 01:00:00|73114.3|73094.3|73124.4|73104.4|73125.2|73105.4|73106.8|73088|543
1698195900000|2023-10-25 01:05:00|73124.5|73104.5|73093.3|73073.3|73124.5|73104.5|73085.9|73065.9|478
1698196200000|2023-10-25 01:10:00|73093.4|73073.4|73086.2|73066.2|73101.3|73081.3|73085.4|73065.4|453
1698196500000|2023-10-25 01:15:00|73086|73066|73099.3|73079.3|73101.3|73081.3|73078.7|73058.7|640
1698196800000|2023-10-25 01:20:00|73100.1|73080.1|73117|73097|73118.2|73098.2|73088.1|73068.1|597
1698197100000|2023-10-25 01:25:00|73117.1|73097.1|73112.5|73102.5|73117.6|73102.6|73100|73090|450
1698197400000|2023-10-25 01:30:00|73112.4|73102.4|73124|73114|73134.5|73118.8|73107.5|73092.9|623
1698197700000|2023-10-25 01:35:00|73122.8|73112.8|73110.4|73100.4|73122.8|73112.8|73105.2|73095.2|525
1698198000000|2023-10-25 01:40:00|73110.3|73100.3|73109.5|73089.5|73124.9|73111.6|73106.3|73089.5|483
1698198300000|2023-10-25 01:45:00|73109.3|73089.3|73120.6|73110.6|73137|73117|73106.6|73089.3|431
1698198600000|2023-10-25 01:50:00|73120.7|73110.7|73127.4|73107.4|73132.4|73122.4|73106.9|73093.8|510
1698198900000|2023-10-25 01:55:00|73127.5|73107.5|73105.1|73095.1|73129.4|73114|73103.3|73088.8|524
1698199200000|2023-10-25 02:00:00|73104.9|73094.9|73101.9|73091.9|73107.5|73097.5|73096.2|73086.2|395
1698199500000|2023-10-25 02:05:00|73101.8|73091.8|73111.9|73101.9|73115.2|73105.2|73095.8|73085.8|481
1698199800000|2023-10-25 02:10:00|73112|73102|73113.9|73103.9|73126.6|73112.3|73111.6|73101.6|423
1698200100000|2023-10-25 02:15:00|73114|73104|73121.3|73111.3|73125.7|73115.7|73112|73102|434
1698200400000|2023-10-25 02:20:00|73121.2|73111.2|73128|73118|73129.2|73119.2|73117.5|73107.5|394
1698200700000|2023-10-25 02:25:00|73127.9|73117.9|73130.8|73120.8|73137.6|73127.6|73126.8|73116.8|448
1698201000000|2023-10-25 02:30:00|73130.7|73120.7|73133.9|73123.9|73142.7|73132.7|73130.4|73120.4|401
1698201300000|2023-10-25 02:35:00|73133.7|73123.7|73151.8|73141.8|73154.2|73144.2|73132.6|73122.6|462
1698201600000|2023-10-25 02:40:00|73151.7|73141.7|73149.6|73139.6|73159.9|73149.9|73148.7|73135|451
1698201900000|2023-10-25 02:45:00|73150|73140|73152.2|73142.2|73157.8|73146.7|73147|73137|390
1698202200000|2023-10-25 02:50:00|73152.1|73142.1|73158.2|73148.2|73158.2|73148.2|73150|73140|337
1698202500000|2023-10-25 02:55:00|73158.1|73148.1|73161.7|73151.7|73163.5|73153.5|73157.1|73147.1|382
1698202800000|2023-10-25 03:00:00|73161.6|73151.6|73160.5|73150.5|73161.7|73151.7|73152.7|73142.7|369
1698203100000|2023-10-25 03:05:00|73160.7|73150.7|73166.2|73156.2|73167.6|73157.6|73157.5|73147.5|375
1698203400000|2023-10-25 03:10:00|73166.3|73156.3|73170.6|73160.6|73174.3|73164.3|73156.9|73146.9|486
1698203700000|2023-10-25 03:15:00|73170.2|73160.2|73169.1|73159.1|73177.7|73167.7|73166|73156|466
1698204000000|2023-10-25 03:20:00|73169.2|73159.2|73180.9|73170.9|73182.6|73172.6|73168.3|73158.3|397
1698204300000|2023-10-25 03:25:00|73180.7|73170.7|73177.2|73167.2|73188.7|73178.7|73176.1|73165.2|425
1698204600000|2023-10-25 03:30:00|73177.3|73167.3|73164.5|73154.5|73177.6|73167.6|73163.7|73153.7|317
1698204900000|2023-10-25 03:35:00|73164.4|73154.4|73167.8|73157.8|73168|73158|73163.3|73153.3|267
1698205200000|2023-10-25 03:40:00|73167.9|73157.9|73172|73162|73175.1|73165.1|73167.9|73157.9|257
1698205500000|2023-10-25 03:45:00|73171.9|73161.9|73164.9|73154.9|73172.8|73162.8|73164|73154|244
1698205800000|2023-10-25 03:50:00|73164.8|73154.8|73161.4|73151.4|73165.7|73155.7|73159.7|73149.7|296
1698206100000|2023-10-25 03:55:00|73161.3|73151.3|73161.4|73151.4|73164|73154|73160.6|73150.6|297
1698206400000|2023-10-25 04:00:00|73161.3|73151.3|73159.5|73149.5|73161.4|73151.4|73155.7|73145.7|246
1698206700000|2023-10-25 04:05:00|73159.4|73149.4|73160.6|73150.6|73164|73154|73158.2|73148.2|191
1698207000000|2023-10-25 04:10:00|73160.7|73150.7|73157.5|73147.5|73160.8|73150.8|73157.1|73147.1|170
1698207300000|2023-10-25 04:15:00|73157.6|73147.6|73156.8|73146.8|73157.8|73147.8|73154.7|73144.7|176
1698207600000|2023-10-25 04:20:00|73156.7|73146.7|73156.4|73146.4|73157.5|73147.5|73156.2|73146.2|73
1698207900000|2023-10-25 04:25:00|73156.5|73146.5|73154.1|73144.1|73156.9|73146.9|73153.8|73143.8|174
1698208200000|2023-10-25 04:30:00|73154|73144|73154.1|73144.1|73154.7|73144.7|73153.5|73143.5|146
1698208500000|2023-10-25 04:35:00|73154|73144|73151.8|73141.8|73154.1|73144.1|73151.2|73141.2|140
1698208800000|2023-10-25 04:40:00|73151.6|73141.6|73149.8|73139.8|73153|73143|73148.6|73138.6|165
1698209100000|2023-10-25 04:45:00|73150.1|73140.1|73151.3|73141.3|73151.6|73141.6|73150.1|73140.1|128
1698209400000|2023-10-25 04:50:00|73151.4|73141.4|73145.2|73135.2|73151.4|73141.4|73145|73135|122
1698209700000|2023-10-25 04:55:00|73145.3|73135.3|73142.5|73132.5|73145.5|73135.5|73142.5|73132.5|103
1698210000000|2023-10-25 05:00:00|73142.6|73132.6|73144.7|73134.7|73145.5|73135.5|73140.2|73130.2|317
1698210300000|2023-10-25 05:05:00|73144.6|73134.6|73146.8|73136.8|73153.6|73143.6|73144.3|73134.3|379
1698210600000|2023-10-25 05:10:00|73146.6|73136.6|73147.2|73137.2|73150.6|73140.6|73145.1|73135.1|381
1698210900000|2023-10-25 05:15:00|73147.3|73137.3|73146.5|73136.5|73148.4|73138.4|73146.2|73136.2|197
1698211200000|2023-10-25 05:20:00|73146.6|73136.6|73146.5|73136.5|73148.8|73138.8|73145.8|73135.8|226
1698211500000|2023-10-25 05:25:00|73146.4|73136.4|73144|73134|73146.8|73136.8|73141.6|73131.6|196
1698211800000|2023-10-25 05:30:00|73143.9|73133.9|73132.1|73122.1|73147.4|73137.4|73130.6|73120.6|297
1698212100000|2023-10-25 05:35:00|73132.2|73122.2|73151.6|73141.6|73151.7|73141.7|73132.2|73122.2|370
1698212400000|2023-10-25 05:40:00|73151.5|73141.5|73167|73157|73171.4|73159.2|73151.5|73141.5|502
1698212700000|2023-10-25 05:45:00|73167.2|73157.2|73157.2|73147.2|73168.2|73158.2|73156.7|73146.7|517
1698213000000|2023-10-25 05:50:00|73157.6|73147.6|73151.8|73141.8|73157.6|73147.6|73146.8|73136.8|388
1698213300000|2023-10-25 05:55:00|73152|73142|73140.9|73130.9|73156|73146|73140.3|73130.3|429
1698213600000|2023-10-25 06:00:00|73141|73131|73151.7|73141.7|73153.1|73143.1|73136.1|73126.1|486
1698213900000|2023-10-25 06:05:00|73151.1|73141.1|73153.1|73143.1|73161.3|73151.3|73141.8|73131.8|477
1698214200000|2023-10-25 06:10:00|73153|73143|73159.9|73149.9|73161.6|73151.6|73150.3|73140.3|335
1698214500000|2023-10-25 06:15:00|73159.8|73149.8|73146.5|73136.5|73164.1|73154.1|73143.5|73133.5|466
1698214800000|2023-10-25 06:20:00|73146.4|73136.4|73148.9|73138.9|73150|73140|73145.1|73135.1|454
1698215100000|2023-10-25 06:25:00|73148.8|73138.8|73143.1|73133.1|73148.8|73138.8|73138.6|73128.6|404
1698215400000|2023-10-25 06:30:00|73143.2|73133.2|73157.3|73147.3|73157.6|73147.6|73142.8|73132.8|485
1698215700000|2023-10-25 06:35:00|73157.4|73147.4|73153.8|73143.8|73157.7|73147.7|73151.2|73141.2|328
1698216000000|2023-10-25 06:40:00|73153.9|73143.9|73157.9|73147.9|73159.2|73149.2|73152.5|73142.5|384
1698216300000|2023-10-25 06:45:00|73157.8|73147.8|73166.8|73156.8|73166.9|73156.9|73157.5|73147.5|350
1698216600000|2023-10-25 06:50:00|73166.9|73156.9|73167.7|73157.7|73169.9|73159.9|73166.7|73156.7|331
1698216900000|2023-10-25 06:55:00|73167.8|73157.8|73188.6|73178.6|73189.2|73179.2|73167.6|73157.6|494
1698217200000|2023-10-25 07:00:00|73188.7|73178.7|73183.3|73173.3|73193.5|73183.5|73178.6|73168.6|559
1698217500000|2023-10-25 07:05:00|73183.2|73173.2|73189.4|73179.4|73189.4|73179.4|73183.2|73173.2|509
1698217800000|2023-10-25 07:10:00|73189.5|73179.5|73210.5|73200.5|73216.3|73206.3|73189.3|73179.3|540
1698218100000|2023-10-25 07:15:00|73210.2|73200.2|73207.8|73197.8|73217|73207|73207.1|73197.1|477
1698218400000|2023-10-25 07:20:00|73207.5|73197.5|73204.4|73194.4|73209.8|73199.8|73195.6|73185.6|460
1698218700000|2023-10-25 07:25:00|73204.9|73194.9|73212.4|73202.4|73212.8|73202.8|73203.2|73193.2|420
1698219000000|2023-10-25 07:30:00|73212.8|73202.8|73209.9|73199.9|73217|73207|73207.3|73197.3|408
1698219300000|2023-10-25 07:35:00|73209.7|73199.7|73213.7|73203.7|73216.3|73206.3|73208.7|73198.7|497
1698219600000|2023-10-25 07:40:00|73213.9|73203.9|73217.9|73207.9|73224|73214|73210.9|73200.9|474
1698219900000|2023-10-25 07:45:00|73218.2|73208.2|73219.7|73209.7|73223.4|73213.4|73214.9|73204.9|386
1698220200000|2023-10-25 07:50:00|73219.6|73209.6|73225.3|73215.3|73225.4|73215.4|73217.1|73207.1|371
1698220500000|2023-10-25 07:55:00|73225.2|73215.2|73220.1|73210.1|73225.4|73215.4|73210.5|73200.5|456
1698220800000|2023-10-25 08:00:00|73220.3|73210.3|73208|73198|73222.1|73212.1|73205.1|73195.1|579
1698221100000|2023-10-25 08:05:00|73207.9|73197.9|73208.6|73198.6|73215.3|73205.3|73205.8|73195.8|479
1698221400000|2023-10-25 08:10:00|73209.9|73199.9|73223.2|73213.2|73223.2|73213.2|73209.8|73199.8|427
1698221700000|2023-10-25 08:15:00|73223.1|73213.1|73221.8|73211.8|73227.2|73217.2|73216.9|73206.9|471
1698222000000|2023-10-25 08:20:00|73221.9|73211.9|73215.7|73205.7|73222.6|73212.6|73206.3|73196.3|451
1698222300000|2023-10-25 08:25:00|73216.2|73206.2|73213|73203|73218|73208|73206.2|73196.2|449
1698222600000|2023-10-25 08:30:00|73213.1|73203.1|73217.4|73207.4|73221.2|73211.2|73212.4|73202.4|428
1698222900000|2023-10-25 08:35:00|73217.5|73207.5|73220.2|73210.2|73221.6|73211.6|73216.8|73206.8|338
1698223200000|2023-10-25 08:40:00|73219.8|73209.8|73215|73205|73222.1|73212.1|73212.3|73202.3|484
1698223500000|2023-10-25 08:45:00|73214.9|73204.9|73228.1|73218.1|73228.3|73218.3|73214.7|73204.7|427
1698223800000|2023-10-25 08:50:00|73228.3|73218.3|73229.5|73219.5|73235|73225|73226.9|73216.9|393
1698224100000|2023-10-25 08:55:00|73229.4|73219.4|73247.3|73237.3|73247.5|73237.5|73224.9|73214.9|438
1698224400000|2023-10-25 09:00:00|73247.6|73237.6|73253.7|73243.7|73256.5|73246.5|73247.6|73237.6|430
1698224700000|2023-10-25 09:05:00|73253.8|73243.8|73247.7|73237.7|73253.8|73243.8|73245.8|73235.8|387
1698225000000|2023-10-25 09:10:00|73247.6|73237.6|73244.7|73234.7|73247.8|73237.8|73240.6|73230.6|435
1698225300000|2023-10-25 09:15:00|73244.8|73234.8|73242.2|73232.2|73245.6|73235.6|73240.4|73230.4|321
1698225600000|2023-10-25 09:20:00|73242.1|73232.1|73255.8|73245.8|73256|73246|73238.6|73228.6|363
1698225900000|2023-10-25 09:25:00|73255.9|73245.9|73259.9|73249.9|73262.7|73252.7|73249.1|73239.1|439
1698226200000|2023-10-25 09:30:00|73259.8|73249.8|73256.8|73246.8|73260.4|73250.4|73256|73246|282
1698226500000|2023-10-25 09:35:00|73256.9|73246.9|73255.7|73245.7|73259.8|73249.8|73249.1|73239.1|342
1698226800000|2023-10-25 09:40:00|73255.9|73245.9|73249.1|73239.1|73257.3|73247.3|73248.8|73238.8|341
1698227100000|2023-10-25 09:45:00|73249.2|73239.2|73256.2|73246.2|73256.2|73246.2|73249|73239|397
1698227400000|2023-10-25 09:50:00|73256.1|73246.1|73246.7|73236.7|73256.8|73246.8|73246.3|73236.3|374
1698227700000|2023-10-25 09:55:00|73246.6|73236.6|73254.1|73244.1|73254.8|73244.8|73237.3|73227.3|484
1698228000000|2023-10-25 10:00:00|73254.2|73244.2|73252.1|73242.1|73266.5|73256.5|73250.5|73240.5|460
1698228300000|2023-10-25 10:05:00|73252.2|73242.2|73256|73246|73261.7|73251.7|73251.8|73237.3|403
1698228600000|2023-10-25 10:10:00|73255.9|73245.9|73252.9|73242.9|73257.4|73247.4|73251.6|73241.6|530
1698228900000|2023-10-25 10:15:00|73252.7|73242.7|73248.6|73238.6|73256.7|73246.7|73247.6|73237.6|496
1698229200000|2023-10-25 10:20:00|73248.5|73238.5|73237.3|73227.3|73249.6|73239.6|73237|73227|302
1698229500000|2023-10-25 10:25:00|73238.3|73228.3|73242.6|73232.6|73244.3|73234.3|73238.3|73228.3|353
1698229800000|2023-10-25 10:30:00|73242.7|73232.7|73238.7|73228.7|73249.7|73239.7|73238.5|73228.5|363
1698230100000|2023-10-25 10:35:00|73238.8|73228.8|73236.2|73226.2|73242|73232|73236.2|73226.2|270
1698230400000|2023-10-25 10:40:00|73236.1|73226.1|73242.5|73232.5|73244.4|73234.4|73234.9|73224.9|329
1698230700000|2023-10-25 10:45:00|73242.6|73232.6|73252|73242|73260.1|73245.2|73242.6|73232.6|278
1698231000000|2023-10-25 10:50:00|73252.1|73242.1|73251.5|73241.5|73253|73243|73248.7|73238.7|346
1698231300000|2023-10-25 10:55:00|73251.6|73241.6|73252.3|73242.3|73252.7|73242.7|73250.7|73240.7|238
1698231600000|2023-10-25 11:00:00|73252.5|73242.5|73250.6|73240.6|73258.8|73248.8|73248.3|73238.3|304
1698231900000|2023-10-25 11:05:00|73250.7|73240.7|73249.9|73239.9|73253.9|73243.9|73248|73238|369
1698232200000|2023-10-25 11:10:00|73250|73240|73253.2|73243.2|73254.2|73244.2|73249|73239|289
1698232500000|2023-10-25 11:15:00|73253.4|73243.4|73258.4|73248.4|73259.2|73249.2|73252.1|73242.1|200
1698232800000|2023-10-25 11:20:00|73258.3|73248.3|73249.2|73239.2|73258.4|73248.4|73247.9|73237.9|276
1698233100000|2023-10-25 11:25:00|73249.3|73239.3|73248.9|73238.9|73250.7|73240.7|73247.7|73237.7|283
1698233400000|2023-10-25 11:30:00|73248.8|73238.8|73244.6|73234.6|73252.7|73242.7|73244.1|73234.1|338
1698233700000|2023-10-25 11:35:00|73244.5|73234.5|73246.6|73236.6|73247.4|73237.4|73240.9|73230.9|374
1698234000000|2023-10-25 11:40:00|73246.4|73236.4|73252.3|73242.3|73253.3|73243.3|73246.1|73236.1|324
1698234300000|2023-10-25 11:45:00|73252|73242|73254|73244|73257.4|73247.4|73251.9|73241.9|278
1698234600000|2023-10-25 11:50:00|73253.7|73243.7|73258|73248|73258.9|73248.9|73253|73243|312
1698234900000|2023-10-25 11:55:00|73258.1|73248.1|73261.7|73251.7|73268.9|73258.9|73257.3|73247.3|376
1698235200000|2023-10-25 12:00:00|73261.8|73251.8|73250.7|73240.7|73261.8|73251.8|73250.3|73240.3|360
1698235500000|2023-10-25 12:05:00|73250.5|73240.5|73243.1|73233.1|73250.5|73240.5|73241.6|73231.6|307
1698235800000|2023-10-25 12:10:00|73243|73233|73238.5|73228.5|73247|73237|73238.4|73228.4|317
1698236100000|2023-10-25 12:15:00|73238.4|73228.4|73239.6|73229.6|73249.6|73239.6|73238.4|73228.4|335
1698236400000|2023-10-25 12:20:00|73239.5|73229.5|73246.2|73236.2|73249.1|73239.1|73238.5|73228.5|378
1698236700000|2023-10-25 12:25:00|73246.4|73236.4|73252|73242|73255.3|73245.3|73246.4|73236.4|402
1698237000000|2023-10-25 12:30:00|73252.1|73242.1|73245.3|73235.3|73252.4|73242.4|73243.2|73233.2|434
1698237300000|2023-10-25 12:35:00|73245.4|73235.4|73257.8|73247.8|73258.3|73248.3|73245.1|73235.1|395
1698237600000|2023-10-25 12:40:00|73257.7|73247.7|73259.7|73249.7|73263.2|73253.2|73256.6|73246.6|362
1698237900000|2023-10-25 12:45:00|73259.6|73249.6|73246.4|73236.4|73261.2|73251.2|73246.3|73236.3|409
1698238200000|2023-10-25 12:50:00|73246.3|73236.3|73237.7|73227.7|73250.1|73240.1|73237.4|73227.4|434
1698238500000|2023-10-25 12:55:00|73237.4|73227.4|73258|73248|73261.3|73251.3|73237.3|73227.3|528
1698238800000|2023-10-25 13:00:00|73257.9|73247.9|73255.6|73245.6|73263.6|73253.6|73253.3|73243.3|623
1698239100000|2023-10-25 13:05:00|73255.7|73245.7|73252.4|73242.4|73263.4|73253.4|73248.5|73238.5|516
1698239400000|2023-10-25 13:10:00|73252.3|73242.3|73247.9|73237.9|73254.5|73244.5|73243.4|73233.4|443
1698239700000|2023-10-25 13:15:00|73247.8|73237.8|73255|73245|73258|73248|73246.7|73236.7|443
1698240000000|2023-10-25 13:20:00|73254.9|73244.9|73255.4|73245.4|73259.7|73249.7|73253|73243|399
1698240300000|2023-10-25 13:25:00|73255.3|73245.3|73269.4|73259.4|73272.5|73262.5|73253.8|73243.8|563
1698240600000|2023-10-25 13:30:00|73269.3|73259.3|73261|73251|73270.4|73260.4|73257.3|73247.3|630
1698240900000|2023-10-25 13:35:00|73260.7|73250.7|73273.8|73263.8|73276.9|73266.9|73259.8|73249.8|659
1698241200000|2023-10-25 13:40:00|73274|73264|73280.3|73270.3|73281.4|73271.4|73271.7|73261.7|524
1698241500000|2023-10-25 13:45:00|73280.2|73270.2|73279.9|73269.9|73284.2|73274.2|73274.2|73264.2|565
1698241800000|2023-10-25 13:50:00|73280.1|73270.1|73261.1|73251.1|73280.3|73270.3|73256|73246|598
1698242100000|2023-10-25 13:55:00|73261.2|73251.2|73262.5|73242.5|73265.8|73254.1|73253.2|73242.5|469
1698242400000|2023-10-25 14:00:00|73262.4|73242.4|73264.5|73254.5|73286.2|73266.2|73253.2|73242.4|858
1698242700000|2023-10-25 14:05:00|73264.6|73254.6|73277.6|73267.6|73292.8|73282.8|73262.3|73252.3|772
1698243000000|2023-10-25 14:10:00|73277.7|73267.7|73292.8|73282.8|73307.3|73293.6|73277.7|73267.7|715
1698243300000|2023-10-25 14:15:00|73292.9|73282.9|73281.8|73271.8|73294.8|73284.8|73280.6|73270.6|733
1698243600000|2023-10-25 14:20:00|73281.7|73271.7|73278.4|73268.4|73282.6|73272.6|73272.9|73261.9|530
1698243900000|2023-10-25 14:25:00|73278.3|73268.3|73277.3|73267.3|73280.6|73270.6|73271.3|73261.3|580
1698244200000|2023-10-25 14:30:00|73277.2|73267.2|73259.3|73249.3|73282|73272|73257.3|73247.3|687
1698244500000|2023-10-25 14:35:00|73259.4|73249.4|73249.5|73239.5|73260.9|73250.9|73246.1|73236.1|642
1698244800000|2023-10-25 14:40:00|73249.8|73239.8|73244.4|73234.4|73252.3|73242.3|73240.8|73230.8|655
1698245100000|2023-10-25 14:45:00|73244.5|73234.5|73234.3|73224.3|73249.3|73239.3|73232.7|73222.7|523
1698245400000|2023-10-25 14:50:00|73234.4|73224.4|73248.9|73238.9|73252.9|73242.9|73234.2|73224.2|580
1698245700000|2023-10-25 14:55:00|73248.7|73238.7|73241.1|73231.1|73250.4|73240.4|73235.9|73225.9|504
1698246000000|2023-10-25 15:00:00|73241.2|73231.2|73265.5|73255.5|73286.2|73268.9|73235.6|73225.6|678
1698246300000|2023-10-25 15:05:00|73266.2|73256.2|73251.6|73241.6|73269.4|73259.4|73239.5|73226.9|844
1698246600000|2023-10-25 15:10:00|73251.7|73241.7|73239|73229|73259.2|73249.2|73235.7|73225.7|785
1698246900000|2023-10-25 15:15:00|73238.9|73228.9|73243.9|73233.9|73247.9|73237.9|73233.7|73223.7|712
1698247200000|2023-10-25 15:20:00|73243.8|73233.8|73253.5|73243.5|73263.1|73253.1|73243.7|73233.7|745
1698247500000|2023-10-25 15:25:00|73253.7|73243.7|73254.6|73234.6|73260.4|73247.4|73249.2|73234.6|578
1698247800000|2023-10-25 15:30:00|73248.5|73238.5|73248.1|73238.1|73262.5|73245.2|73245.1|73229.7|684
1698248100000|2023-10-25 15:35:00|73248|73238|73251.1|73241.1|73251.1|73241.1|73245.7|73235.7|514
1698248400000|2023-10-25 15:40:00|73251.4|73241.4|73228.7|73218.7|73252.7|73242.7|73228.7|73218.7|496
1698248700000|2023-10-25 15:45:00|73228.5|73218.5|73232.7|73222.7|73238.8|73228.8|73217.9|73207.9|661
1698249000000|2023-10-25 15:50:00|73233|73223|73234.9|73224.9|73241.3|73231.3|73230.2|73220.2|546
1698249300000|2023-10-25 15:55:00|73235.1|73225.1|73250.9|73240.9|73251.4|73241.4|73232.9|73222.9|550
1698249600000|2023-10-25 16:00:00|73251.2|73241.2|73263.9|73253.9|73268.9|73254.4|73250.6|73237.9|449
1698249900000|2023-10-25 16:05:00|73264|73254|73256.9|73246.9|73264.1|73254.1|73254|73244|388
1698250200000|2023-10-25 16:10:00|73257|73247|73271.3|73261.3|73271.9|73261.9|73253.5|73243.5|416
1698250500000|2023-10-25 16:15:00|73271.4|73261.4|73274.1|73264.1|73281.3|73267.2|73267.8|73257.8|404
1698250800000|2023-10-25 16:20:00|73274.2|73264.2|73285.1|73275.1|73291.3|73278.7|73274.2|73264.2|515
1698251100000|2023-10-25 16:25:00|73285.2|73275.2|73290.2|73280.2|73290.3|73280.3|73283|73273|387
1698251400000|2023-10-25 16:30:00|73290.1|73280.1|73292.8|73282.8|73293.9|73283.9|73286.2|73271.1|430
1698251700000|2023-10-25 16:35:00|73292.7|73282.7|73297.2|73287.2|73300.8|73290.4|73292.4|73274.8|398
1698252000000|2023-10-25 16:40:00|73297.3|73287.3|73296.6|73286.6|73303.1|73293.1|73289.8|73279.8|411
1698252300000|2023-10-25 16:45:00|73297|73287|73303.5|73293.5|73304.2|73294.2|73296.7|73286.7|357
1698252600000|2023-10-25 16:50:00|73303.4|73293.4|73312.3|73302.3|73313.6|73303.6|73300.8|73290.8|460
1698252900000|2023-10-25 16:55:00|73312.4|73302.4|73303.5|73293.5|73315.1|73303.1|73301.7|73286.7|522
1698253200000|2023-10-25 17:00:00|73303.4|73293.4|73304.8|73294.8|73310.4|73298.8|73289.5|73271.9|666
1698253500000|2023-10-25 17:05:00|73304.6|73294.6|73295.8|73285.8|73312.2|73296.5|73295.2|73285.2|589
1698253800000|2023-10-25 17:10:00|73295.2|73285.2|73295.8|73285.8|73300.3|73290.3|73293.1|73283.1|486
1698254100000|2023-10-25 17:15:00|73295.7|73285.7|73290.9|73280.9|73298.3|73288.3|73290.6|73280.6|557
1698254400000|2023-10-25 17:20:00|73291|73281|73293.4|73283.4|73298.9|73288.9|73282.5|73272.5|653
1698254700000|2023-10-25 17:25:00|73293.5|73283.5|73299.9|73289.9|73300.6|73290.6|73292.9|73282.9|618
1698255000000|2023-10-25 17:30:00|73299.8|73289.8|73301.3|73291.3|73305.6|73295.6|73291.7|73281.7|553
1698255300000|2023-10-25 17:35:00|73301.2|73291.2|73296.5|73286.5|73303.1|73293.1|73292.3|73282.3|454
1698255600000|2023-10-25 17:40:00|73296.4|73286.4|73299.4|73289.4|73300.3|73290.3|73287.8|73277.8|413
1698255900000|2023-10-25 17:45:00|73299.5|73289.5|73302|73292|73302.6|73292.6|73291.9|73281.9|347
1698256200000|2023-10-25 17:50:00|73302.1|73292.1|73300.2|73290.2|73305|73295|73297.1|73287.1|358
1698256500000|2023-10-25 17:55:00|73299.7|73289.7|73305.3|73295.3|73306.3|73296.3|73299.4|73289.4|331
1698256800000|2023-10-25 18:00:00|73305.4|73295.4|73301.2|73291.2|73305.5|73295.5|73300.9|73290.9|298
1698257100000|2023-10-25 18:05:00|73301.3|73291.3|73298.9|73288.9|73301.7|73291.7|73298.1|73288.1|218
1698257400000|2023-10-25 18:10:00|73298.8|73288.8|73297.8|73287.8|73299.8|73289.8|73297.4|73287.4|329
1698257700000|2023-10-25 18:15:00|73297.9|73287.9|73294.3|73284.3|73300.9|73288.5|73292.5|73277.6|398
1698258000000|2023-10-25 18:20:00|73294.5|73284.5|73293.7|73283.7|73296.8|73286.8|73293.6|73283.6|382
1698258300000|2023-10-25 18:25:00|73293.8|73283.8|73298.1|73288.1|73305.5|73291.8|73293.4|73283.4|399
1698258600000|2023-10-25 18:30:00|73298.2|73288.2|73292.8|73282.8|73298.3|73288.3|73292.4|73282.4|318
1698258900000|2023-10-25 18:35:00|73292.9|73282.9|73295.6|73285.6|73301.6|73286.6|73292.4|73279.7|314
1698259200000|2023-10-25 18:40:00|73295.4|73285.4|73297.9|73287.9|73304.2|73289|73294.7|73280.3|286
1698259500000|2023-10-25 18:45:00|73298|73288|73304|73284|73304.2|73288.9|73293.6|73283|354
1698259800000|2023-10-25 18:50:00|73304.1|73284.1|73302.4|73292.4|73307.6|73292.4|73300.9|73283.9|341
1698260100000|2023-10-25 18:55:00|73302.5|73292.5|73295.2|73285.2|73302.8|73292.8|73294.5|73284.5|361
1698260400000|2023-10-25 19:00:00|73295.3|73285.3|73298.4|73288.4|73298.7|73288.7|73295.3|73285.3|379
1698260700000|2023-10-25 19:05:00|73298.3|73288.3|73299.9|73279.9|73299.9|73288.6|73294.1|73279.2|261
1698261000000|2023-10-25 19:10:00|73299.8|73279.8|73296.5|73286.5|73299.9|73286.5|73292|73276.9|301
1698261300000|2023-10-25 19:15:00|73296.6|73286.6|73295|73285|73298.2|73288.2|73293.6|73283.6|304
1698261600000|2023-10-25 19:20:00|73294.9|73284.9|73292.2|73282.2|73295.2|73285.2|73292|73282|275
1698261900000|2023-10-25 19:25:00|73292.3|73282.3|73293.6|73283.6|73299.2|73288|73291.8|73278.1|316
1698262200000|2023-10-25 19:30:00|73293.5|73283.5|73299.9|73279.9|73300.1|73286.6|73293.2|73279.2|268
1698262500000|2023-10-25 19:35:00|73299.8|73279.8|73299.8|73279.8|73301.8|73287.1|73294.7|73279.1|320
1698262800000|2023-10-25 19:40:00|73299.7|73279.7|73311.1|73291.1|73312.4|73297.5|73295|73279.7|229
1698263100000|2023-10-25 19:45:00|73311.2|73291.2|73305|73285|73311.6|73296.2|73304.5|73284.5|232
1698263400000|2023-10-25 19:50:00|73304.9|73284.9|73299.2|73289.2|73305.2|73289.7|73298.6|73282.9|328
1698263700000|2023-10-25 19:55:00|73299.1|73289.1|73301.6|73291.6|73307.7|73291.9|73299|73284.3|352
1698264000000|2023-10-25 20:00:00|73301.9|73291.9|73309.4|73289.4|73309.5|73292.5|73301.9|73284.8|142
1698264300000|2023-10-25 20:05:00|73309.3|73289.3|73308.4|73288.4|73309.5|73289.5|73308.3|73288.3|127
1698264600000|2023-10-25 20:10:00|73308.3|73288.3|73311.5|73291.5|73314.9|73294.9|73307.9|73287.9|150
1698264900000|2023-10-25 20:15:00|73311.3|73291.3|73312.6|73292.6|73312.8|73296.8|73306|73291.3|90
1698265200000|2023-10-25 20:20:00|73312.7|73292.7|73309.3|73289.3|73313.2|73296.8|73306.5|73288.8|135
1698265500000|2023-10-25 20:25:00|73309.5|73289.5|73307.2|73297.2|73312.4|73297.2|73304.7|73289.2|150
1698265800000|2023-10-25 20:30:00|73312.6|73292.6|73314.9|73294.9|73317.1|73302.2|73312.2|73292.6|131
1698266100000|2023-10-25 20:35:00|73314.8|73294.8|73317.8|73297.8|73318.1|73298.1|73314.7|73294.7|119
1698266400000|2023-10-25 20:40:00|73317.7|73297.7|73314.8|73294.8|73317.8|73297.8|73313.7|73293.7|193
1698266700000|2023-10-25 20:45:00|73314.7|73294.7|73316|73296|73318.6|73298.6|73312.2|73292.2|138
1698267000000|2023-10-25 20:50:00|73315.9|73295.9|73319.6|73299.6|73319.9|73299.9|73314.2|73294.2|161
1698267300000|2023-10-25 20:55:00|73319.3|73299.3|73317.6|73286.2|73320.4|73300.4|73311.2|73286.2|190
1698267600000|2023-10-25 21:00:00|73318.1|73286|73325.6|73256.9|73326.4|73286|73318|73256.8|48
1698267900000|2023-10-25 21:05:00|73333|73243.2|73327.8|73243|73334.2|73246.6|73326.2|73239.4|149
1698268200000|2023-10-25 21:10:00|73327.4|73242.9|73323.4|73246.1|73330.1|73255.3|73322.1|73241.3|136
1698268500000|2023-10-25 21:15:00|73322.2|73246.2|73322.7|73245.3|73323.8|73248.9|73321.9|73243.5|120
1698268800000|2023-10-25 21:20:00|73322.6|73245.4|73321.6|73249.3|73329.3|73249.3|73321.3|73241|129
1698269100000|2023-10-25 21:25:00|73322.2|73248.7|73325.1|73248.9|73326.5|73252.3|73321.3|73244|128
1698269400000|2023-10-25 21:30:00|73324.9|73248.3|73328.2|73260.4|73333.9|73264|73320.3|73245.8|450
1698269700000|2023-10-25 21:35:00|73329.9|73260.6|73326.6|73264.2|73330.6|73267.2|73317|73257|570
1698270000000|2023-10-25 21:40:00|73326.9|73263.5|73329|73262.2|73330.7|73269|73321.5|73258.6|152
1698270300000|2023-10-25 21:45:00|73327.8|73261.8|73325.5|73266.1|73329.3|73267.5|73320.5|73259.3|87
1698270600000|2023-10-25 21:50:00|73325.4|73266.2|73325.4|73269.6|73327.4|73271.2|73318.3|73262.9|123
1698270900000|2023-10-25 21:55:00|73325.2|73269.7|73323.8|73263|73328.3|73272.2|73317.6|73259.9|159
1698271200000|2023-10-25 22:00:00|73326.1|73261.7|73326.4|73274|73332|73284.4|73320.7|73256.8|234
1698271500000|2023-10-25 22:05:00|73325.9|73274.7|73313.6|73274.5|73330.1|73288.7|73312.5|73265.1|250
1698271800000|2023-10-25 22:10:00|73313.9|73274.3|73312.3|73292.3|73317.3|73292.7|73307.9|73272.2|203
1698272100000|2023-10-25 22:15:00|73312.4|73292.4|73318.8|73280.5|73324.3|73300.2|73309.7|73278.6|302
1698272400000|2023-10-25 22:20:00|73320.1|73286.9|73319.5|73284|73320.7|73297.6|73315.9|73283.5|218
1698272700000|2023-10-25 22:25:00|73319.7|73283.7|73322.7|73288.3|73322.8|73297.9|73314|73282.8|179
1698273000000|2023-10-25 22:30:00|73322.6|73288.1|73317.4|73297.4|73322.7|73298|73315.2|73286.4|197
1698273300000|2023-10-25 22:35:00|73317.6|73297.6|73322.6|73288.8|73322.8|73298.2|73316.7|73287.4|205
1698273600000|2023-10-25 22:40:00|73322.7|73288.6|73317.2|73297.2|73322.9|73298.4|73316.2|73287.2|202
1698273900000|2023-10-25 22:45:00|73317.3|73297.3|73322.9|73289.3|73323|73298.6|73316.9|73287.8|198
1698274200000|2023-10-25 22:50:00|73323|73289.4|73321.2|73286|73324.1|73299.8|73311.8|73282.7|343
1698274500000|2023-10-25 22:55:00|73321.1|73285.6|73320.2|73300.2|73325.8|73300.6|73313.8|73285.1|284
1698274800000|2023-10-25 23:00:00|73317|73297|73315.6|73295.6|73320.1|73300.1|73311.3|73291.3|334
1698275100000|2023-10-25 23:05:00|73315.5|73295.5|73314.3|73294.3|73316.3|73296.3|73313.1|73293.1|347
1698275400000|2023-10-25 23:10:00|73314.2|73294.2|73315.6|73295.6|73318.9|73298.9|73313|73293|374
1698275700000|2023-10-25 23:15:00|73315.8|73295.8|73310.3|73290.3|73317.3|73297.3|73308.7|73288.7|388
1698276000000|2023-10-25 23:20:00|73310|73290|73314.9|73294.9|73316.7|73296.7|73308.4|73288.4|338
1698276300000|2023-10-25 23:25:00|73314.8|73294.8|73313.5|73293.5|73315.6|73295.6|73313.1|73293.1|208
1698276600000|2023-10-25 23:30:00|73312.8|73292.8|73312.9|73292.9|73315.6|73295.6|73310.1|73290.1|328
1698276900000|2023-10-25 23:35:00|73313|73293|73317.3|73297.3|73318.5|73298.5|73312.3|73292.3|317
1698277200000|2023-10-25 23:40:00|73317.6|73297.6|73312.4|73292.4|73320.9|73300.9|73308.3|73288.3|442
1698277500000|2023-10-25 23:45:00|73312.8|73292.8|73308.4|73288.4|73318.3|73298.3|73306.8|73286.8|467
1698277800000|2023-10-25 23:50:00|73308.1|73288.1|73316.3|73296.3|73318.1|73298.1|73306.6|73286.6|377
1698278100000|2023-10-25 23:55:00|73316.2|73296.2|73316.8|73296.8|73319.4|73299.4|73315.2|73295.2|283
1698278400000|2023-10-26 00:00:00|73316.4|73296.4|73309.7|73289.7|73317.9|73297.9|73309.7|73289.7|383
1698278700000|2023-10-26 00:05:00|73310|73290|73303.1|73283.1|73312|73292|73300.9|73280.9|305
1698279000000|2023-10-26 00:10:00|73303.2|73283.2|73301.3|73281.3|73304.9|73284.9|73294.9|73274.9|404
1698279300000|2023-10-26 00:15:00|73301.4|73281.4|73309|73289|73309.2|73289.2|73300.3|73280.3|347
1698279600000|2023-10-26 00:20:00|73308.8|73288.8|73306.8|73286.8|73308.9|73288.9|73305.7|73285.7|201
1698279900000|2023-10-26 00:25:00|73306.7|73286.7|73304.1|73284.1|73307.4|73287.4|73302.1|73282.1|298
1698280200000|2023-10-26 00:30:00|73304.7|73284.7|73295.2|73285.2|73305.9|73288.5|73294.2|73274.2|316
1698280500000|2023-10-26 00:35:00|73295.3|73285.3|73297|73277|73305.5|73289.7|73293.7|73275.2|309
1698280800000|2023-10-26 00:40:00|73296.9|73276.9|73293.4|73283.4|73296.9|73285.4|73289.3|73274|284
1698281100000|2023-10-26 00:45:00|73293.3|73283.3|73298.2|73288.2|73302.4|73292.4|73292.8|73282.8|298
1698281400000|2023-10-26 00:50:00|73297.8|73287.8|73328.2|73308.2|73328.6|73308.6|73297.5|73287.5|391
1698281700000|2023-10-26 00:55:00|73328.5|73308.5|73339.7|73319.7|73341.1|73327.7|73322|73308.5|533
1698282000000|2023-10-26 01:00:00|73338.4|73318.4|73342.8|73322.8|73346.8|73326.8|73317.5|73307.5|544
1698282300000|2023-10-26 01:05:00|73342.6|73322.6|73316.8|73306.8|73342.7|73322.7|73311|73297.8|510
1698282600000|2023-10-26 01:10:00|73316.9|73306.9|73330.4|73310.4|73338|73318|73312|73302|411
1698282900000|2023-10-26 01:15:00|73330.2|73310.2|73315.6|73295.6|73337.5|73317.5|73310.3|73290.3|633
1698283200000|2023-10-26 01:20:00|73315.5|73295.5|73312.5|73292.5|73320.9|73305.7|73301.1|73287.7|571
1698283500000|2023-10-26 01:25:00|73312.3|73292.3|73305.6|73295.6|73314.3|73304.3|73303.1|73291.8|502
1698283800000|2023-10-26 01:30:00|73305.2|73295.2|73274.9|73264.9|73312.8|73302.8|73273.5|73263.5|757
1698284100000|2023-10-26 01:35:00|73274.8|73264.8|73277.5|73267.5|73284.3|73274.3|73268.8|73258.8|653
1698284400000|2023-10-26 01:40:00|73277.4|73267.4|73275.9|73265.9|73286.6|73271.7|73267.1|73257.1|573
1698284700000|2023-10-26 01:45:00|73278.1|73268.1|73267.4|73257.4|73283.2|73273.2|73264.7|73254.7|540
1698285000000|2023-10-26 01:50:00|73268.5|73258.5|73281.2|73271.2|73282.7|73272.7|73268.1|73258.1|545
1698285300000|2023-10-26 01:55:00|73280.6|73270.6|73284.2|73274.2|73288.4|73278.4|73276.6|73262.5|536
1698285600000|2023-10-26 02:00:00|73284.1|73274.1|73288.9|73278.9|73290.2|73280.2|73281.9|73271.9|510
1698285900000|2023-10-26 02:05:00|73289|73279|73284.7|73274.7|73289|73279|73279.7|73269.7|530
1698286200000|2023-10-26 02:10:00|73284.6|73274.6|73291.2|73281.2|73297.4|73287.4|73284.2|73274.2|528
1698286500000|2023-10-26 02:15:00|73291.3|73281.3|73302.5|73292.5|73302.9|73292.9|73286.6|73276.6|416
1698286800000|2023-10-26 02:20:00|73301.9|73291.9|73307.9|73297.9|73307.9|73297.9|73294.5|73284.5|496
1698287100000|2023-10-26 02:25:00|73307.8|73297.8|73308.5|73298.5|73316.8|73306.8|73306.7|73296.7|417
1698287400000|2023-10-26 02:30:00|73308.4|73298.4|73296.7|73286.7|73311.8|73301.8|73296.2|73286.2|482
1698287700000|2023-10-26 02:35:00|73296.8|73286.8|73286.5|73276.5|73296.8|73286.8|73286|73276|378
1698288000000|2023-10-26 02:40:00|73286.6|73276.6|73288.1|73278.1|73290.1|73280.1|73280|73270|430
1698288300000|2023-10-26 02:45:00|73288.2|73278.2|73273.2|73263.2|73288.3|73278.3|73271|73261|412
1698288600000|2023-10-26 02:50:00|73274.2|73264.2|73282.4|73272.4|73284.3|73274.3|73269.9|73259.9|333
1698288900000|2023-10-26 02:55:00|73282.5|73272.5|73283.5|73273.5|73286.3|73276.3|73279.7|73269.7|370
1698289200000|2023-10-26 03:00:00|73283.4|73273.4|73291.3|73281.3|73292.7|73282.7|73281|73271|341
1698289500000|2023-10-26 03:05:00|73291.2|73281.2|73292.4|73282.4|73294.1|73284.1|73290.5|73280.5|322
1698289800000|2023-10-26 03:10:00|73292.5|73282.5|73286|73276|73294.3|73284.3|73285.5|73275.5|346
1698290100000|2023-10-26 03:15:00|73285.9|73275.9|73282.4|73272.4|73286|73276|73276.4|73266.4|379
1698290400000|2023-10-26 03:20:00|73282.5|73272.5|73287.3|73277.3|73287.3|73277.3|73282.5|73272.5|282
1698290700000|2023-10-26 03:25:00|73287.5|73277.5|73287.9|73277.9|73293.1|73283.1|73287.1|73277.1|302
1698291000000|2023-10-26 03:30:00|73287.8|73277.8|73285.8|73275.8|73290.1|73280.1|73284.4|73274.4|286
1698291300000|2023-10-26 03:35:00|73285.9|73275.9|73271.4|73261.4|73286.8|73276.8|73262.8|73252.8|350
1698291600000|2023-10-26 03:40:00|73271.5|73261.5|73297.9|73287.9|73298|73288|73265.6|73255.6|413
1698291900000|2023-10-26 03:45:00|73298.8|73288.8|73298.3|73288.3|73301.4|73291.4|73288.1|73278.1|353
1698292200000|2023-10-26 03:50:00|73298.2|73288.2|73301|73291|73308.3|73298.3|73297.1|73287.1|293
1698292500000|2023-10-26 03:55:00|73301.6|73291.6|73296|73286|73305.9|73295.9|73295.7|73285.7|355
1698292800000|2023-10-26 04:00:00|73295.9|73285.9|73292.1|73282.1|73299.8|73289.8|73290.8|73280.8|436
1698293100000|2023-10-26 04:05:00|73292.2|73282.2|73291.4|73281.4|73293.7|73283.7|73289.3|73279.3|337
1698293400000|2023-10-26 04:10:00|73291.5|73281.5|73292.1|73282.1|73292.1|73282.1|73286.3|73276.3|235
1698293700000|2023-10-26 04:15:00|73292|73282|73298|73288|73299.3|73289.3|73290.5|73280.5|317
1698294000000|2023-10-26 04:20:00|73298.1|73288.1|73307|73297|73307.2|73297.2|73297.8|73287.8|269
1698294300000|2023-10-26 04:25:00|73307.1|73297.1|73303.8|73293.8|73308.9|73298.9|73303.3|73293.3|224
1698294600000|2023-10-26 04:30:00|73303.9|73293.9|73307.7|73297.7|73308.1|73298.1|73303.2|73293.2|261
1698294900000|2023-10-26 04:35:00|73307.6|73297.6|73297.2|73287.2|73308|73298|73296.9|73284.9|277
1698295200000|2023-10-26 04:40:00|73297.3|73287.3|73298.3|73288.3|73300.3|73290.3|73297.1|73287.1|219
1698295500000|2023-10-26 04:45:00|73298.4|73288.4|73297.1|73287.1|73298.8|73288.8|73295.3|73285.3|282
1698295800000|2023-10-26 04:50:00|73297|73287|73284|73274|73297.2|73287.2|73284|73274|278
1698296100000|2023-10-26 04:55:00|73283.8|73273.8|73293.7|73283.7|73294.7|73284.7|73283.8|73273.8|287
1698296400000|2023-10-26 05:00:00|73294.4|73284.4|73291.8|73281.8|73295.7|73285.7|73281.4|73271.4|489
1698296700000|2023-10-26 05:05:00|73291.6|73281.6|73287|73277|73291.9|73281.9|73275|73265|466
1698297000000|2023-10-26 05:10:00|73287.1|73277.1|73289|73279|73290|73280|73278.6|73268.6|453
1698297300000|2023-10-26 05:15:00|73288.8|73278.8|73283.6|73273.6|73290|73280|73283.3|73273.3|323
1698297600000|2023-10-26 05:20:00|73283.7|73273.7|73286.1|73276.1|73292.5|73282.5|73281.8|73271.8|360
1698297900000|2023-10-26 05:25:00|73286.2|73276.2|73293.2|73283.2|73293.4|73283.4|73282.9|73272.9|483
1698298200000|2023-10-26 05:30:00|73293.4|73283.4|73275.2|73265.2|73293.9|73283.9|73273|73263|498
1698298500000|2023-10-26 05:35:00|73275.1|73265.1|73276.9|73266.9|73277.3|73267.3|73267.9|73257.9|466
1698298800000|2023-10-26 05:40:00|73277|73267|73286.4|73276.4|73291.4|73281.4|73277|73267|516
1698299100000|2023-10-26 05:45:00|73286|73276|73287.8|73277.8|73289.8|73279.8|73285.4|73275.4|384
1698299400000|2023-10-26 05:50:00|73287.7|73277.7|73286|73276|73293.2|73283.2|73284.7|73274.7|419
1698299700000|2023-10-26 05:55:00|73285.7|73275.7|73286.2|73276.2|73291.3|73281.3|73278.6|73268.6|586
1698300000000|2023-10-26 06:00:00|73287.2|73277.2|73308.9|73298.9|73310.8|73300.8|73285.9|73275.9|669
1698300300000|2023-10-26 06:05:00|73308.6|73298.6|73307.4|73297.4|73312.9|73302.9|73306.5|73296.5|470
1698300600000|2023-10-26 06:10:00|73307.6|73297.6|73300.6|73290.6|73308.1|73298.1|73293.5|73283.5|562
1698300900000|2023-10-26 06:15:00|73300.9|73290.9|73283.1|73273.1|73304.1|73294.1|73282.6|73272.6|507
1698301200000|2023-10-26 06:20:00|73282.8|73272.8|73280.1|73270.1|73288.4|73278.4|73276|73266|430
1698301500000|2023-10-26 06:25:00|73281|73271|73280.6|73270.6|73285.9|73275.9|73270.7|73260.7|564
1698301800000|2023-10-26 06:30:00|73280.7|73270.7|73285.1|73275.1|73290.5|73280.5|73280.7|73270.7|539
1698302100000|2023-10-26 06:35:00|73285|73275|73295.1|73285.1|73295.1|73285.1|73282.3|73272.3|542
1698302400000|2023-10-26 06:40:00|73294.9|73284.9|73289|73279|73298.1|73288.1|73286.3|73276.3|473
1698302700000|2023-10-26 06:45:00|73288.9|73278.9|73282.9|73272.9|73292.7|73282.7|73254.3|73240.5|640
1698303000000|2023-10-26 06:50:00|73282.8|73272.8|73280.3|73270.3|73284.7|73274.7|73272.9|73262.9|579
1698303300000|2023-10-26 06:55:00|73280.4|73270.4|73285.1|73275.1|73286.9|73276.9|73279.2|73269.2|560
1698303600000|2023-10-26 07:00:00|73284.9|73274.9|73274.6|73264.6|73285.1|73275.1|73266.3|73256.3|596
1698303900000|2023-10-26 07:05:00|73274.5|73264.5|73272.1|73262.1|73277.9|73267.9|73263.9|73253.9|649
1698304200000|2023-10-26 07:10:00|73272.4|73262.4|73268.4|73258.4|73280.7|73270.7|73261.9|73251.9|696
1698304500000|2023-10-26 07:15:00|73268.3|73258.3|73271.3|73261.3|73277.1|73267.1|73265|73255|654
1698304800000|2023-10-26 07:20:00|73271.5|73261.5|73271.1|73261.1|73276.4|73264.5|73266.3|73254.2|652
1698305100000|2023-10-26 07:25:00|73271|73261|73268.1|73258.1|73281.5|73271.5|73267.8|73257.8|470
1698305400000|2023-10-26 07:30:00|73268.5|73258.5|73274.4|73264.4|73275.1|73265.1|73266.6|73256.6|428
1698305700000|2023-10-26 07:35:00|73274.5|73264.5|73273.8|73263.8|73275.1|73265.1|73269.2|73259.2|394
1698306000000|2023-10-26 07:40:00|73273.7|73263.7|73276.1|73266.1|73277|73267|73271.2|73261.2|372
1698306300000|2023-10-26 07:45:00|73276.4|73266.4|73264.2|73254.2|73276.4|73266.4|73262.1|73252.1|428
1698306600000|2023-10-26 07:50:00|73264.6|73254.6|73272.6|73262.6|73274.3|73264.3|73259.2|73249.2|498
1698306900000|2023-10-26 07:55:00|73272.7|73262.7|73262.7|73252.7|73274.1|73264.1|73261.8|73251.8|499
1698307200000|2023-10-26 08:00:00|73262.6|73252.6|73259|73249|73264.9|73254.9|73256.9|73246.9|402
1698307500000|2023-10-26 08:05:00|73259.1|73249.1|73253.6|73243.6|73268.4|73258.4|73252.1|73242.1|477
1698307800000|2023-10-26 08:10:00|73253.7|73243.7|73254.9|73244.9|73264|73254|73253.5|73243.5|485
1698308100000|2023-10-26 08:15:00|73254.8|73244.8|73253.6|73243.6|73256.7|73246.7|73250.2|73240.2|359
1698308400000|2023-10-26 08:20:00|73253.5|73243.5|73271.7|73261.7|73274.2|73264.2|73252.6|73242.6|430
1698308700000|2023-10-26 08:25:00|73271.8|73261.8|73274.6|73264.6|73281.8|73271.8|73269.7|73259.7|440
1698309000000|2023-10-26 08:30:00|73274.5|73264.5|73274.6|73264.6|73280.7|73270.7|73273.2|73263.2|493
1698309300000|2023-10-26 08:35:00|73274.8|73264.8|73276.7|73266.7|73277.8|73267.8|73270.5|73260.5|385
1698309600000|2023-10-26 08:40:00|73276.5|73266.5|73289.5|73279.5|73297.7|73287.7|73276.2|73266.2|452
1698309900000|2023-10-26 08:45:00|73289.6|73279.6|73293.5|73283.5|73295.9|73285.9|73285.8|73275.8|431
1698310200000|2023-10-26 08:50:00|73293.4|73283.4|73296.8|73286.8|73297|73287|73290|73280|357
1698310500000|2023-10-26 08:55:00|73296.9|73286.9|73293.8|73283.8|73297.8|73287.8|73292.2|73282.2|325
1698310800000|2023-10-26 09:00:00|73293.7|73283.7|73300.6|73290.6|73306.5|73296.5|73293.7|73283.7|443
1698311100000|2023-10-26 09:05:00|73300.7|73290.7|73300|73290|73301.2|73291.2|73295.2|73285.2|455
1698311400000|2023-10-26 09:10:00|73299.9|73289.9|73313.1|73303.1|73313.3|73303.3|73297.7|73287.7|380
1698311700000|2023-10-26 09:15:00|73312.9|73302.9|73313|73303|73317.5|73303.4|73307.2|73297|332
1698312000000|2023-10-26 09:20:00|73312.9|73302.9|73290.9|73280.9|73314.6|73304.6|73290.9|73280.9|458
1698312300000|2023-10-26 09:25:00|73290.8|73280.8|73279|73269|73292.1|73282.1|73273.7|73263.7|392
1698312600000|2023-10-26 09:30:00|73278.8|73268.8|73277|73267|73279.3|73269.3|73273.6|73263.6|400
1698312900000|2023-10-26 09:35:00|73277.2|73267.2|73268.4|73258.4|73277.3|73267.3|73267.2|73257.2|387
1698313200000|2023-10-26 09:40:00|73268.5|73258.5|73280.1|73270.1|73282.1|73272.1|73268.5|73258.5|439
1698313500000|2023-10-26 09:45:00|73280.3|73270.3|73278.6|73268.6|73285.4|73275.4|73276.3|73266.3|349
1698313800000|2023-10-26 09:50:00|73278.5|73268.5|73282.1|73272.1|73284.9|73274.9|73276.5|73266.5|336
1698314100000|2023-10-26 09:55:00|73282|73272|73280.6|73270.6|73284.7|73274.7|73270.2|73260.2|447
1698314400000|2023-10-26 10:00:00|73280.5|73270.5|73278.1|73268.1|73286|73276|73273.1|73263.1|342
1698314700000|2023-10-26 10:05:00|73278|73268|73273.1|73263.1|73280.6|73270.6|73272.3|73262.3|316
1698315000000|2023-10-26 10:10:00|73273.2|73263.2|73269|73259|73274.1|73264.1|73267|73257|316
1698315300000|2023-10-26 10:15:00|73269.1|73259.1|73273.7|73263.7|73275.9|73265.9|73269.1|73259.1|377
1698315600000|2023-10-26 10:20:00|73273.9|73263.9|73274|73264|73278.5|73268.5|73270.6|73260.6|380
1698315900000|2023-10-26 10:25:00|73273.9|73263.9|73281.2|73271.2|73284.9|73274.9|73272.7|73262.7|386
1698316200000|2023-10-26 10:30:00|73280.5|73270.5|73286.4|73276.4|73288.1|73278.1|73280|73270|335
1698316500000|2023-10-26 10:35:00|73286.6|73276.6|73296.4|73286.4|73297.7|73287.7|73286.2|73276.2|384
1698316800000|2023-10-26 10:40:00|73296.1|73286.1|73301.4|73291.4|73301.7|73291.7|73291.2|73281.2|323
1698317100000|2023-10-26 10:45:00|73301.3|73291.3|73303.9|73293.9|73305.3|73295.3|73300.7|73290.7|286
1698317400000|2023-10-26 10:50:00|73304|73294|73297.3|73287.3|73306.5|73296.5|73295.8|73285.8|372
1698317700000|2023-10-26 10:55:00|73297.2|73287.2|73304.9|73294.9|73305.9|73295.9|73295.1|73285.1|338
1698318000000|2023-10-26 11:00:00|73305|73295|73296|73286|73305.4|73295.4|73292.8|73282.8|466
1698318300000|2023-10-26 11:05:00|73296.1|73286.1|73292|73282|73301.3|73291.3|73291.9|73281.9|390
1698318600000|2023-10-26 11:10:00|73292.3|73282.3|73287.6|73277.6|73293.1|73283.1|73285.2|73275.2|349
1698318900000|2023-10-26 11:15:00|73287.5|73277.5|73285.9|73275.9|73288.7|73278.7|73282|73272|327
1698319200000|2023-10-26 11:20:00|73285.8|73275.8|73286.4|73276.4|73291.2|73281.2|73283.5|73273.5|361
1698319500000|2023-10-26 11:25:00|73286.6|73276.6|73273.9|73263.9|73287.7|73277.7|73271.5|73261.5|430
1698319800000|2023-10-26 11:30:00|73274|73264|73274|73264|73280.9|73270.9|73272.1|73262.1|468
1698320100000|2023-10-26 11:35:00|73273.9|73263.9|73281.7|73271.7|73282.2|73272.2|73273|73263|448
1698320400000|2023-10-26 11:40:00|73281.8|73271.8|73277.8|73267.8|73282.4|73272.4|73277.2|73267.2|324
1698320700000|2023-10-26 11:45:00|73277.9|73267.9|73275.7|73265.7|73283.8|73273.8|73272.5|73262.5|430
1698321000000|2023-10-26 11:50:00|73276.4|73266.4|73276.8|73266.8|73283.6|73273.6|73276.4|73266.4|301
1698321300000|2023-10-26 11:55:00|73276.9|73266.9|73270.2|73260.2|73277.7|73267.7|73269.3|73259.3|406
1698321600000|2023-10-26 12:00:00|73270.1|73260.1|73263.2|73253.2|73270.1|73260.1|73260.3|73247.7|516
1698321900000|2023-10-26 12:05:00|73263.1|73253.1|73264.5|73254.5|73276.2|73261.6|73263.1|73249.6|495
1698322200000|2023-10-26 12:10:00|73264.4|73254.4|73268|73248|73273.5|73256.4|73262.9|73242.9|382
1698322500000|2023-10-26 12:15:00|73267.3|73247.3|73258.6|73248.6|73279.3|73259.3|73253.7|73241.9|715
1698322800000|2023-10-26 12:20:00|73258.4|73248.4|73269.2|73259.2|73274.1|73261.2|73257.5|73247.5|693
1698323100000|2023-10-26 12:25:00|73269.1|73259.1|73272.5|73252.5|73278.5|73261.6|73264.1|73248.1|525
1698323400000|2023-10-26 12:30:00|73277.7|73245.4|73246.7|73226.7|73294|73274|73240.3|73220.3|956
1698323700000|2023-10-26 12:35:00|73246.8|73226.8|73246.5|73236.5|73255.7|73242.2|73238|73220.4|828
1698324000000|2023-10-26 12:40:00|73246.4|73236.4|73251.3|73241.3|73257.5|73246.2|73241.8|73229.5|786
1698324300000|2023-10-26 12:45:00|73251.4|73241.4|73250.2|73240.2|73265.1|73255.1|73244.6|73232.4|798
1698324600000|2023-10-26 12:50:00|73250.5|73240.5|73239.2|73229.2|73253|73243|73236.8|73226.8|706
1698324900000|2023-10-26 12:55:00|73238.9|73228.9|73245|73235|73258.4|73248.4|73238.9|73228.9|689
1698325200000|2023-10-26 13:00:00|73244.6|73234.6|73261.2|73251.2|73268.1|73258.1|73243|73233|837
1698325500000|2023-10-26 13:05:00|73260.7|73250.7|73276.6|73266.6|73278.8|73268.8|73258.9|73248.9|664
1698325800000|2023-10-26 13:10:00|73276.4|73266.4|73265.3|73255.3|73276.8|73266.8|73261.9|73251.9|652
1698326100000|2023-10-26 13:15:00|73265.1|73255.1|73260.9|73250.9|73269|73259|73256.3|73246.3|558
1698326400000|2023-10-26 13:20:00|73260.7|73250.7|73279.2|73269.2|73285.3|73275.3|73260.3|73250.3|563
1698326700000|2023-10-26 13:25:00|73279.6|73269.6|73272.7|73262.7|73288.2|73278.2|73270.5|73260.5|653
1698327000000|2023-10-26 13:30:00|73272.6|73262.6|73262.3|73252.3|73279.7|73269.7|73255.7|73245.7|835
1698327300000|2023-10-26 13:35:00|73262|73252|73274.5|73264.5|73277.2|73267.2|73260.5|73250.5|827
1698327600000|2023-10-26 13:40:00|73275|73265|73257.8|73247.8|73278.5|73268.5|73256.7|73246.7|754
1698327900000|2023-10-26 13:45:00|73257.5|73247.5|73274.5|73264.5|73276.5|73266.5|73255.2|73245.2|691
1698328200000|2023-10-26 13:50:00|73274.4|73264.4|73269.5|73259.5|73284.4|73271|73268.4|73258.4|814
1698328500000|2023-10-26 13:55:00|73269.7|73259.7|73285.4|73265.4|73285.9|73269.6|73267.5|73257.5|592
1698328800000|2023-10-26 14:00:00|73286.6|73266.6|73298|73288|73298|73288|73284.8|73266.3|823
1698329100000|2023-10-26 14:05:00|73298.1|73288.1|73300.6|73290.6|73301.4|73291.4|73288.5|73278.5|622
1698329400000|2023-10-26 14:10:00|73300.5|73290.5|73306.3|73296.3|73310.6|73300.6|73297.2|73287.2|664
1698329700000|2023-10-26 14:15:00|73306.1|73296.1|73300.9|73290.9|73310|73300|73294.6|73284.6|711
1698330000000|2023-10-26 14:20:00|73300.2|73290.2|73318.4|73308.4|73319.7|73309.7|73299.2|73289.2|641
1698330300000|2023-10-26 14:25:00|73318.3|73308.3|73309.6|73299.6|73323.7|73313.7|73302.9|73292.9|565
1698330600000|2023-10-26 14:30:00|73309.7|73299.7|73304.5|73294.5|73315.2|73304.6|73303.6|73293.3|560
1698330900000|2023-10-26 14:35:00|73304.4|73294.4|73282.6|73272.6|73311.4|73301.4|73280.3|73270.3|683
1698331200000|2023-10-26 14:40:00|73282.5|73272.5|73267.9|73257.9|73283.7|73272.7|73260.7|73250.7|655
1698331500000|2023-10-26 14:45:00|73268|73258|73269.1|73259.1|73273.1|73263.1|73258.5|73248.5|634
1698331800000|2023-10-26 14:50:00|73268.9|73258.9|73264.6|73254.6|73271.2|73261.2|73255.9|73245.9|605
1698332100000|2023-10-26 14:55:00|73264.3|73254.3|73270.7|73260.7|73274.5|73264.5|73261.4|73251.4|618
1698332400000|2023-10-26 15:00:00|73270.6|73260.6|73273.6|73263.6|73287.3|73277.3|73269|73259|573
1698332700000|2023-10-26 15:05:00|73273.5|73263.5|73264.6|73254.6|73278.2|73268.1|73263|73252.9|575
1698333000000|2023-10-26 15:10:00|73264.5|73254.5|73273.6|73263.6|73278.3|73263.7|73255.7|73245.7|584
1698333300000|2023-10-26 15:15:00|73273.4|73263.4|73288.4|73278.4|73289.5|73279.5|73273.2|73262.4|570
1698333600000|2023-10-26 15:20:00|73288.6|73278.6|73283.9|73273.9|73297.2|73287.2|73280|73266.1|621
1698333900000|2023-10-26 15:25:00|73283.8|73273.8|73285.8|73275.8|73296.4|73285.9|73279.3|73265.8|668
1698334200000|2023-10-26 15:30:00|73285.7|73275.7|73284.5|73274.5|73293.5|73283.5|73283.3|73270.3|588
1698334500000|2023-10-26 15:35:00|73284.6|73274.6|73281.3|73271.3|73287.6|73277.1|73278.3|73263.9|439
1698334800000|2023-10-26 15:40:00|73281.5|73271.5|73277.5|73267.5|73288.1|73278.1|73275.5|73263.7|546
1698335100000|2023-10-26 15:45:00|73277.6|73267.6|73270.4|73260.4|73279.9|73269.9|73269.8|73254.8|484
1698335400000|2023-10-26 15:50:00|73270.3|73260.3|73257.9|73237.9|73272.2|73262.2|73246.4|73236.4|525
1698335700000|2023-10-26 15:55:00|73258|73238|73247.1|73237.1|73258.6|73245.9|73236.3|73226.3|691
1698336000000|2023-10-26 16:00:00|73247.4|73237.4|73261.4|73251.4|73261.7|73251.7|73247.3|73237.3|474
1698336300000|2023-10-26 16:05:00|73261.5|73251.5|73275.3|73265.3|73280.3|73270.3|73261.5|73251.5|662
1698336600000|2023-10-26 16:10:00|73275.2|73265.2|73269.8|73259.8|73284.2|73268.1|73268.8|73258.8|449
1698336900000|2023-10-26 16:15:00|73269.9|73259.9|73276.2|73266.2|73276.7|73266.7|73261.5|73251.5|500
1698337200000|2023-10-26 16:20:00|73276.3|73266.3|73286.5|73276.5|73288.1|73278.1|73273.2|73263.2|563
1698337500000|2023-10-26 16:25:00|73286.3|73276.3|73286.1|73276.1|73291.6|73279.4|73279.8|73265.5|573
1698337800000|2023-10-26 16:30:00|73286.3|73276.3|73288|73278|73289.4|73279.4|73279.3|73269.3|560
1698338100000|2023-10-26 16:35:00|73288.1|73278.1|73293.2|73283.2|73295.5|73285.5|73283.6|73273.6|566
1698338400000|2023-10-26 16:40:00|73292.7|73282.7|73302.6|73292.6|73307.1|73294|73292.7|73282.7|456
1698338700000|2023-10-26 16:45:00|73302.1|73292.1|73301.9|73291.9|73304.1|73294.1|73297.4|73287.4|408
1698339000000|2023-10-26 16:50:00|73302|73292|73300.7|73290.7|73303.3|73293.3|73298|73288|433
1698339300000|2023-10-26 16:55:00|73301.1|73291.1|73300.8|73290.8|73303.2|73293.2|73295.6|73285.6|531
1698339600000|2023-10-26 17:00:00|73300.7|73290.7|73280.9|73260.9|73314.6|73298|73271.4|73251.4|680
1698339900000|2023-10-26 17:05:00|73280.5|73260.5|73268.2|73258.2|73286.5|73272.3|73268.1|73258.1|713
1698340200000|2023-10-26 17:10:00|73268.1|73258.1|73277.7|73267.7|73280.5|73269.8|73267.3|73252.2|612
1698340500000|2023-10-26 17:15:00|73277.6|73267.6|73270.6|73260.6|73277.6|73267.6|73266.2|73254|517
1698340800000|2023-10-26 17:20:00|73270.9|73260.9|73277.5|73267.5|73283|73273|73269.9|73259.9|499
1698341100000|2023-10-26 17:25:00|73277.4|73267.4|73277.7|73267.7|73282.8|73268|73267.9|73253.1|493
1698341400000|2023-10-26 17:30:00|73277.8|73267.8|73274|73264|73287.1|73272.9|73273.4|73258|611
1698341700000|2023-10-26 17:35:00|73273.9|73263.9|73271.7|73261.7|73279.6|73268.6|73268.9|73257.1|533
1698342000000|2023-10-26 17:40:00|73272|73262|73250.8|73240.8|73272.5|73262.5|73248.2|73234.5|596
1698342300000|2023-10-26 17:45:00|73250.7|73240.7|73253.3|73243.3|73256.1|73246.1|73246.1|73236.1|555
1698342600000|2023-10-26 17:50:00|73253.2|73243.2|73256.5|73246.5|73258.4|73248.4|73252.3|73242.3|530
1698342900000|2023-10-26 17:55:00|73256.4|73246.4|73265.7|73255.7|73268.6|73258.6|73253.3|73243.3|513
1698343200000|2023-10-26 18:00:00|73265.8|73255.8|73257.2|73247.2|73267.7|73255.8|73253|73240.3|561
1698343500000|2023-10-26 18:05:00|73257.3|73247.3|73250.3|73240.3|73257.4|73247.4|73249.2|73239.2|486
1698343800000|2023-10-26 18:10:00|73250.5|73240.5|73249.3|73239.3|73251.5|73241.5|73246.6|73236.6|472
1698344100000|2023-10-26 18:15:00|73249.4|73239.4|73246.2|73236.2|73249.4|73239.4|73245.7|73235.7|352
1698344400000|2023-10-26 18:20:00|73246|73236|73244.9|73234.9|73253.1|73243.1|73243.9|73233.9|493
1698344700000|2023-10-26 18:25:00|73245.2|73235.2|73247.1|73237.1|73256.7|73246.7|73244.6|73234.6|427
1698345000000|2023-10-26 18:30:00|73247.2|73237.2|73241.8|73231.8|73247.8|73237.8|73238.7|73228.7|408
1698345300000|2023-10-26 18:35:00|73241.9|73231.9|73240.9|73230.9|73247.5|73237.5|73240|73230|400
1698345600000|2023-10-26 18:40:00|73241|73231|73243.2|73233.2|73243.3|73233.3|73238.1|73228.1|353
1698345900000|2023-10-26 18:45:00|73243.1|73233.1|73246|73236|73246|73236|73241.5|73231.5|470
1698346200000|2023-10-26 18:50:00|73245.9|73235.9|73241.1|73231.1|73246.2|73236.2|73240.9|73230.9|341
1698346500000|2023-10-26 18:55:00|73241.3|73231.3|73242.9|73232.9|73243.4|73233.4|73240.7|73230.7|344
1698346800000|2023-10-26 19:00:00|73243.1|73233.1|73242.6|73232.6|73245.6|73235.6|73242.1|73232.1|379
1698347100000|2023-10-26 19:05:00|73242.7|73232.7|73248.9|73238.9|73249.3|73239.3|73242.5|73232.5|331
1698347400000|2023-10-26 19:10:00|73248.8|73238.8|73254.2|73244.2|73254.3|73244.3|73248.8|73238.8|408
1698347700000|2023-10-26 19:15:00|73254.3|73244.3|73251.1|73241.1|73259.5|73249.5|73250.7|73240.7|416
1698348000000|2023-10-26 19:20:00|73251.2|73241.2|73248.9|73238.9|73253.1|73243.1|73248.9|73238.9|376
1698348300000|2023-10-26 19:25:00|73249|73239|73252.2|73242.2|73260.4|73250.4|73249|73239|388
1698348600000|2023-10-26 19:30:00|73252.4|73242.4|73259.5|73239.5|73260.1|73243.5|73248.8|73231.9|416
1698348900000|2023-10-26 19:35:00|73259.6|73239.6|73262.9|73242.9|73264.3|73249.2|73256.8|73239.6|382
1698349200000|2023-10-26 19:40:00|73262.8|73242.8|73257.1|73237.1|73264.1|73244.1|73255.6|73235.6|339
1698349500000|2023-10-26 19:45:00|73257|73237|73257.3|73237.3|73258.1|73238.1|73256.4|73236.4|339
1698349800000|2023-10-26 19:50:00|73257.4|73237.4|73254.8|73244.8|73263.6|73248.5|73254.6|73236.6|366
1698350100000|2023-10-26 19:55:00|73254.7|73244.7|73249.9|73239.9|73255|73245|73249.3|73239.3|406
1698350400000|2023-10-26 20:00:00|73249.8|73239.8|73250.5|73240.5|73251.6|73241.6|73249.5|73239.5|329
1698350700000|2023-10-26 20:05:00|73250.6|73240.6|73248.5|73238.5|73250.8|73240.8|73247.7|73237.7|125
1698351000000|2023-10-26 20:10:00|73248.6|73238.6|73246.1|73226.1|73251.8|73238.6|73244.4|73224.4|200
1698351300000|2023-10-26 20:15:00|73246|73226|73245.9|73225.9|73246.7|73226.7|73245.8|73225.8|104
1698351600000|2023-10-26 20:20:00|73246|73226|73242|73222|73246.2|73226.2|73242|73222|155
1698351900000|2023-10-26 20:25:00|73242.1|73222.1|73242.9|73222.9|73243.2|73223.2|73241.5|73221.5|126
1698352200000|2023-10-26 20:30:00|73242.8|73222.8|73245.3|73225.3|73245.7|73225.7|73242.3|73222.3|118
1698352500000|2023-10-26 20:35:00|73245.2|73225.2|73245.8|73225.8|73246|73226|73244.8|73224.8|72
1698352800000|2023-10-26 20:40:00|73245.7|73225.7|73248.6|73228.6|73250|73230|73245.2|73225.2|130
1698353100000|2023-10-26 20:45:00|73248.5|73228.5|73252.5|73232.5|73254|73234|73247.3|73227.3|126
1698353400000|2023-10-26 20:50:00|73252.6|73232.6|73247.6|73227.6|73253|73233|73245.9|73225.9|123
1698353700000|2023-10-26 20:55:00|73247.7|73227.7|73278|73219.5|73282.2|73229.8|73245.1|73216|242
1698354000000|2023-10-26 21:00:00|73277.1|73218.5|73291.6|73215.8|73298|73218.5|73277.1|73209.6|47
1698354300000|2023-10-26 21:05:00|73292.2|73214.9|73293.5|73213.8|73294.4|73215.8|73291.3|73212.7|89
1698354600000|2023-10-26 21:10:00|73293.4|73213.7|73281.3|73220|73293.5|73220.7|73280.9|73213.7|93
1698354900000|2023-10-26 21:15:00|73280.9|73220.1|73283|73218.9|73291.4|73221.4|73272.4|73213.5|116
1698355200000|2023-10-26 21:20:00|73283.1|73218.8|73290.9|73215.9|73299.5|73219|73283|73213.2|89
1698355500000|2023-10-26 21:25:00|73291|73215.8|73287.2|73219.2|73291.4|73219.3|73286.9|73214.6|60
1698355800000|2023-10-26 21:30:00|73287.1|73219.7|73271.9|73216.2|73295.7|73220.1|73270.8|73205.4|188
1698356100000|2023-10-26 21:35:00|73271.7|73216.1|73269.5|73215.5|73272.9|73217.5|73269.5|73214.8|80
1698356400000|2023-10-26 21:40:00|73269.6|73215.4|73270|73214.6|73270.9|73216.5|73268.5|73213.2|92
1698356700000|2023-10-26 21:45:00|73269.6|73215.3|73269.1|73216.2|73282.7|73218.1|73265.2|73210.5|165
1698357000000|2023-10-26 21:50:00|73267.4|73214.9|73270.7|73215.5|73280.3|73218.6|73266.6|73214.9|84
1698357300000|2023-10-26 21:55:00|73270.9|73215.6|73277.2|73218.7|73287.9|73225.1|73269|73211.1|152
1698357600000|2023-10-26 22:00:00|73278.9|73218.9|73276.8|73223.5|73283.9|73224.9|73271.8|73214.4|671
1698357900000|2023-10-26 22:05:00|73276.6|73223.4|73274.6|73224.8|73280.8|73225.5|73271.2|73221|215
1698358200000|2023-10-26 22:10:00|73274.5|73225|73273.4|73224.7|73274.8|73228.2|73267|73222.8|347
1698358500000|2023-10-26 22:15:00|73273.6|73225.4|73270.7|73227.3|73273.6|73232.1|73265.4|73224.1|194
1698358800000|2023-10-26 22:20:00|73268.9|73227.4|73269.2|73227.9|73273.3|73231.8|73266.3|73225.3|167
1698359100000|2023-10-26 22:25:00|73271|73226.2|73272.4|73226.3|73273.3|73230.2|73268.2|73225.3|180
1698359400000|2023-10-26 22:30:00|73272.5|73226.4|73266.6|73229.4|73273.6|73230.3|73266.6|73225.7|297
1698359700000|2023-10-26 22:35:00|73266.5|73229.5|73267.6|73227.9|73268.8|73231.1|73263.7|73227.1|344
1698360000000|2023-10-26 22:40:00|73267.5|73228|73255|73235|73268.1|73235.4|73253.9|73224.4|392
1698360300000|2023-10-26 22:45:00|73254.8|73234.8|73252.5|73232.5|73261.3|73235|73251.2|73228.1|246
1698360600000|2023-10-26 22:50:00|73252.3|73232.3|73246.7|73226.7|73254.2|73234.2|73246.5|73226.5|224
1698360900000|2023-10-26 22:55:00|73246.6|73226.6|73245.5|73225.5|73248.5|73228.5|73245.2|73225.2|220
1698361200000|2023-10-26 23:00:00|73245.4|73225.4|73258.1|73200.5|73276.4|73235.8|73216.3|73194.1|1030
1698361500000|2023-10-26 23:05:00|73254|73198.9|73259.6|73203.5|73266.2|73214.5|73216|73195.2|1134
1698361800000|2023-10-26 23:10:00|73254|73201.4|73231.1|73199|73262.2|73208.1|73217.1|73192.8|1177
1698362100000|2023-10-26 23:15:00|73219.3|73199.3|73216.1|73196.1|73244.1|73208.4|73214|73191.8|1122
1698362400000|2023-10-26 23:20:00|73215.8|73195.8|73216.3|73196.3|73242.6|73203.4|73213.3|73193.3|631
1698362700000|2023-10-26 23:25:00|73217.5|73197.5|73230.4|73196.3|73255.5|73205|73215.4|73194.3|1073
1698363000000|2023-10-26 23:30:00|73216.7|73196.7|73220.1|73200.1|73249.4|73204.8|73215.8|73191|987
1698363300000|2023-10-26 23:35:00|73219.9|73199.9|73216.8|73196.8|73221.1|73201.1|73215|73195|626
1698363600000|2023-10-26 23:40:00|73218.5|73198.5|73213.8|73193.8|73234|73203.1|73213.7|73193.7|377
1698363900000|2023-10-26 23:45:00|73213.7|73193.7|73216.4|73196.4|73227.7|73202.5|73211.1|73191.1|361
1698364200000|2023-10-26 23:50:00|73216.3|73196.3|73217.2|73197.2|73219|73199|73213.4|73193.4|253
1698364500000|2023-10-26 23:55:00|73217.4|73197.4|73217|73197|73217.5|73197.5|73216.5|73196.5|130
1698364800000|2023-10-27 00:00:00|73221.7|73201.7|73217.5|73197.5|73225.6|73205.6|73214.7|73194.7|393
1698365100000|2023-10-27 00:05:00|73217.6|73197.6|73229.1|73209.1|73233.5|73213.5|73217.6|73197.6|313
1698365400000|2023-10-27 00:10:00|73229.2|73209.2|73241.1|73221.1|73241.1|73221.1|73228|73208|313
1698365700000|2023-10-27 00:15:00|73240.8|73220.8|73233|73213|73240.8|73220.8|73232.4|73212.4|309
1698366000000|2023-10-27 00:20:00|73232.9|73212.9|73236.7|73216.7|73239.7|73219.7|73232.8|73212.8|278
1698366300000|2023-10-27 00:25:00|73236.5|73216.5|73240.4|73220.4|73240.5|73220.5|73235.4|73215.4|204
1698366600000|2023-10-27 00:30:00|73240.2|73220.2|73234.7|73214.7|73240.5|73221.7|73231.7|73214.2|249
1698366900000|2023-10-27 00:35:00|73234.8|73214.8|73246.7|73226.7|73248.7|73228.7|73231.5|73214.8|316
1698367200000|2023-10-27 00:40:00|73246.6|73226.6|73247|73237|73255.9|73239.7|73246.5|73226.5|310
1698367500000|2023-10-27 00:45:00|73246.9|73236.9|73244.6|73234.6|73251.2|73237|73244.5|73229.9|222
1698367800000|2023-10-27 00:50:00|73244.7|73234.7|73235.9|73225.9|73248.4|73235.8|73232.8|73222.8|408
1698368100000|2023-10-27 00:55:00|73236.5|73226.5|73242.8|73232.8|73243.1|73233.1|73225.5|73210.6|391
1698368400000|2023-10-27 01:00:00|73242.7|73232.7|73250.1|73230.1|73252.5|73236.8|73237.7|73219.2|410
1698368700000|2023-10-27 01:05:00|73250|73230|73251.3|73231.3|73251.5|73236.9|73241.8|73227.2|341
1698369000000|2023-10-27 01:10:00|73251.4|73231.4|73251.7|73231.7|73264.1|73244.7|73249.1|73230.1|421
1698369300000|2023-10-27 01:15:00|73251.6|73231.6|73222.1|73212.1|73259.4|73239.4|73218.8|73201.1|597
1698369600000|2023-10-27 01:20:00|73222.4|73212.4|73216.6|73206.6|73232.4|73215.4|73213.6|73196.4|430
1698369900000|2023-10-27 01:25:00|73216.4|73206.4|73213.6|73203.6|73216.4|73206.4|73204.8|73191.5|436
1698370200000|2023-10-27 01:30:00|73214.2|73204.2|73233.3|73213.3|73241.9|73221.9|73214.2|73203.7|655
1698370500000|2023-10-27 01:35:00|73233.4|73213.4|73241.8|73231.8|73253|73233|73229.5|73213.4|660
1698370800000|2023-10-27 01:40:00|73241.9|73231.9|73234.9|73224.9|73246.5|73233.1|73230|73214.4|584
1698371100000|2023-10-27 01:45:00|73236.2|73226.2|73219.3|73209.3|73247.8|73231.8|73218.9|73208.9|635
1698371400000|2023-10-27 01:50:00|73219.4|73209.4|73214.2|73204.2|73225.7|73212.7|73212.4|73200|546
1698371700000|2023-10-27 01:55:00|73213.9|73203.9|73234.2|73224.2|73242.7|73227.9|73211.8|73201.8|563
1698372000000|2023-10-27 02:00:00|73234.3|73224.3|73218.8|73208.8|73234.9|73224.9|73217.9|73207.9|482
1698372300000|2023-10-27 02:05:00|73218.7|73208.7|73221.1|73211.1|73225.3|73215.3|73213.9|73203.9|431
1698372600000|2023-10-27 02:10:00|73221.2|73211.2|73224.2|73214.2|73225.5|73215.5|73219.8|73209.8|360
1698372900000|2023-10-27 02:15:00|73224.1|73214.1|73217.5|73207.5|73227.6|73217.6|73215.1|73205.1|304
1698373200000|2023-10-27 02:20:00|73217.4|73207.4|73206.4|73196.4|73218.6|73208.6|73205.7|73195.7|301
1698373500000|2023-10-27 02:25:00|73206.5|73196.5|73206.8|73196.8|73209.5|73199.5|73201.9|73191.9|294
1698373800000|2023-10-27 02:30:00|73206.5|73196.5|73180.1|73170.1|73206.8|73196.8|73165.1|73155.1|523
1698374100000|2023-10-27 02:35:00|73180.2|73170.2|73193.6|73183.6|73194.3|73184.3|73180.2|73170.2|436
1698374400000|2023-10-27 02:40:00|73193.5|73183.5|73190.7|73180.7|73193.5|73183.5|73185.1|73175.1|296
1698374700000|2023-10-27 02:45:00|73190.6|73180.6|73195.1|73185.1|73198.7|73188.7|73190.3|73180.3|371
1698375000000|2023-10-27 02:50:00|73195.2|73185.2|73199.8|73189.8|73202.9|73192.9|73192|73182|355
1698375300000|2023-10-27 02:55:00|73200|73190|73199.2|73189.2|73204.8|73194.8|73197|73187|288
1698375600000|2023-10-27 03:00:00|73199.1|73189.1|73199.3|73189.3|73203.3|73193.3|73192.8|73182.8|403
1698375900000|2023-10-27 03:05:00|73199.2|73189.2|73205.1|73195.1|73206|73196|73198.2|73188.2|322
1698376200000|2023-10-27 03:10:00|73205.2|73195.2|73207.3|73197.3|73215.4|73202.5|73204.8|73194.5|462
1698376500000|2023-10-27 03:15:00|73207.4|73197.4|73208.5|73198.5|73210.7|73200.7|73205.8|73195.8|340
1698376800000|2023-10-27 03:20:00|73208.8|73198.8|73210.6|73200.6|73214.3|73201.3|73208.2|73193|326
1698377100000|2023-10-27 03:25:00|73210.7|73200.7|73207.1|73197.1|73211|73201|73204.4|73194.4|324
1698377400000|2023-10-27 03:30:00|73207|73197|73213.1|73203.1|73213.1|73203.1|73206.8|73196.8|263
1698377700000|2023-10-27 03:35:00|73213|73203|73208.7|73198.7|73218.5|73208.5|73208.6|73198.6|266
1698378000000|2023-10-27 03:40:00|73208.8|73198.8|73208|73198|73209.4|73199.4|73206.2|73196.2|249
1698378300000|2023-10-27 03:45:00|73208.1|73198.1|73210.1|73200.1|73210.9|73200.9|73206.7|73196.7|204
1698378600000|2023-10-27 03:50:00|73210|73200|73208.3|73198.3|73210.3|73200.3|73208|73198|206
1698378900000|2023-10-27 03:55:00|73208.5|73198.5|73207.6|73197.6|73208.7|73198.7|73206.8|73196.8|280
1698379200000|2023-10-27 04:00:00|73207.5|73197.5|73208.6|73198.6|73209.3|73199.3|73207.4|73197.4|401
1698379500000|2023-10-27 04:05:00|73208.7|73198.7|73207.4|73197.4|73209.1|73199.1|73207.4|73197.4|314
1698379800000|2023-10-27 04:10:00|73207.3|73197.3|73207.2|73197.2|73208.9|73198.9|73206|73196|291
1698380100000|2023-10-27 04:15:00|73207.3|73197.3|73207.3|73197.3|73207.8|73197.8|73206.5|73196.5|136
1698380400000|2023-10-27 04:20:00|73207.2|73197.2|73206.3|73196.3|73207.7|73197.7|73206.2|73196.2|150
1698380700000|2023-10-27 04:25:00|73206.2|73196.2|73208.2|73198.2|73208.3|73198.3|73206.1|73196.1|159
1698381000000|2023-10-27 04:30:00|73208.1|73198.1|73207.3|73197.3|73208.7|73198.7|73206.2|73196.2|175
1698381300000|2023-10-27 04:35:00|73207.2|73197.2|73205.7|73195.7|73208.3|73198.3|73204.6|73194.6|200
1698381600000|2023-10-27 04:40:00|73205.5|73195.5|73204.8|73194.8|73206|73196|73203.6|73193.6|232
1698381900000|2023-10-27 04:45:00|73204.9|73194.9|73200.9|73190.9|73206|73196|73200.9|73190.9|183
1698382200000|2023-10-27 04:50:00|73200.7|73190.7|73200.5|73190.5|73203.2|73191.1|73197.5|73183|349
1698382500000|2023-10-27 04:55:00|73200.4|73190.4|73198.6|73188.6|73203.3|73193.3|73197.6|73187.6|390
1698382800000|2023-10-27 05:00:00|73198.2|73188.2|73185.8|73175.8|73203.6|73193.6|73185.7|73175.7|431
1698383100000|2023-10-27 05:05:00|73185.7|73175.7|73189.6|73179.6|73195|73185|73184.8|73174.8|412
1698383400000|2023-10-27 05:10:00|73189.9|73179.9|73194.3|73184.3|73198.2|73188.2|73186.3|73176.3|404
1698383700000|2023-10-27 05:15:00|73194.4|73184.4|73185.3|73175.3|73195.8|73185.8|73183.8|73173.8|417
1698384000000|2023-10-27 05:20:00|73185.4|73175.4|73181.1|73171.1|73189.6|73179.6|73174.5|73164.5|470
1698384300000|2023-10-27 05:25:00|73180.9|73170.9|73186.6|73176.6|73191.2|73181.2|73180.5|73170.5|392
1698384600000|2023-10-27 05:30:00|73186.2|73176.2|73195.6|73185.6|73195.7|73185.7|73176.7|73166.7|544
1698384900000|2023-10-27 05:35:00|73195.5|73185.5|73205.7|73195.7|73206.8|73196.8|73195.5|73185.5|490
1698385200000|2023-10-27 05:40:00|73205.8|73195.8|73202.7|73192.7|73209.1|73199.1|73202.1|73192.1|416
1698385500000|2023-10-27 05:45:00|73202.8|73192.8|73202.2|73192.2|73204.1|73194.1|73200.3|73190.3|401
1698385800000|2023-10-27 05:50:00|73202.1|73192.1|73192.3|73182.3|73206.4|73196.4|73191.9|73181.9|417
1698386100000|2023-10-27 05:55:00|73192.4|73182.4|73201.9|73191.9|73201.9|73191.9|73191.6|73181.6|422
1698386400000|2023-10-27 06:00:00|73201.7|73191.7|73196.5|73186.5|73205.5|73195.5|73192|73182|531
1698386700000|2023-10-27 06:05:00|73196.7|73186.7|73181.3|73171.3|73201.6|73191.6|73178.4|73162.9|602
1698387000000|2023-10-27 06:10:00|73181.5|73171.5|73197.5|73187.5|73199.2|73189.2|73180.1|73170.1|493
1698387300000|2023-10-27 06:15:00|73197.6|73187.6|73200.2|73190.2|73206.6|73196.6|73196.2|73186.2|505
1698387600000|2023-10-27 06:20:00|73200.3|73190.3|73206.3|73196.3|73214.5|73204.5|73198.6|73188.6|445
1698387900000|2023-10-27 06:25:00|73206.5|73196.5|73219.3|73209.3|73224.8|73214.8|73205.1|73195.1|467
1698388200000|2023-10-27 06:30:00|73219.1|73209.1|73230.7|73220.7|73234|73224|73217.7|73207.7|465
1698388500000|2023-10-27 06:35:00|73230.9|73220.9|73225.9|73215.9|73233.6|73223.6|73222.6|73212.6|411
1698388800000|2023-10-27 06:40:00|73225.8|73215.8|73223.5|73213.5|73231.4|73221.4|73220|73210|351
1698389100000|2023-10-27 06:45:00|73223.4|73213.4|73227.8|73217.8|73237.8|73227.8|73223|73213|503
1698389400000|2023-10-27 06:50:00|73227.9|73217.9|73231.3|73221.3|73233.9|73223.9|73226.7|73216.7|472
1698389700000|2023-10-27 06:55:00|73231.2|73221.2|73229.9|73219.9|73232.7|73222.7|73223.6|73213.6|580
1698390000000|2023-10-27 07:00:00|73229.6|73219.6|73236.3|73226.3|73241.3|73231.3|73227.1|73217.1|622
1698390300000|2023-10-27 07:05:00|73236.5|73226.5|73239.3|73229.3|73247.4|73237.4|73231.8|73221.8|596
1698390600000|2023-10-27 07:10:00|73239.2|73229.2|73239.2|73229.2|73240.7|73230.7|73230.7|73220.7|459
1698390900000|2023-10-27 07:15:00|73239.3|73229.3|73236.6|73226.6|73241.8|73231.8|73233.2|73223.2|514
1698391200000|2023-10-27 07:20:00|73236.7|73226.7|73237|73227|73239.4|73229.4|73234|73224|404
1698391500000|2023-10-27 07:25:00|73237.1|73227.1|73226.2|73216.2|73237.8|73227.8|73225.2|73215.2|464
1698391800000|2023-10-27 07:30:00|73226.3|73216.3|73237.8|73227.8|73238.4|73228.4|73224.5|73214.5|529
1698392100000|2023-10-27 07:35:00|73238|73228|73223.1|73213.1|73242.1|73232.1|73218.4|73208.4|497
1698392400000|2023-10-27 07:40:00|73222.9|73212.9|73227.9|73217.9|73232.6|73222.6|73222.3|73212.3|464
1698392700000|2023-10-27 07:45:00|73227.8|73217.8|73237|73227|73240.9|73230.9|73227.8|73217.8|468
1698393000000|2023-10-27 07:50:00|73236.9|73226.9|73231|73221|73241.6|73231.6|73230.9|73220.9|348
1698393300000|2023-10-27 07:55:00|73231.1|73221.1|73227.9|73217.9|73239.6|73229.6|73223.6|73212.1|423
1698393600000|2023-10-27 08:00:00|73227.7|73217.7|73240|73230|73240.7|73230.7|73220.9|73210.9|494
1698393900000|2023-10-27 08:05:00|73240.1|73230.1|73239.9|73229.9|73243|73233|73232.6|73222.6|446
1698394200000|2023-10-27 08:10:00|73239.8|73229.8|73243.1|73233.1|73244.9|73234.9|73239.7|73229.7|417
1698394500000|2023-10-27 08:15:00|73243|73233|73236.3|73226.3|73247.4|73237.4|73234.2|73224.2|421
1698394800000|2023-10-27 08:20:00|73237|73227|73239.1|73229.1|73242.5|73232.5|73237|73227|308
1698395100000|2023-10-27 08:25:00|73239.9|73229.9|73243.8|73233.8|73244.5|73234.5|73232.1|73222.1|437
1698395400000|2023-10-27 08:30:00|73243.7|73233.7|73237.8|73227.8|73244.2|73234.2|73236.8|73226.8|328
1698395700000|2023-10-27 08:35:00|73237.9|73227.9|73243.9|73233.9|73248.9|73238.9|73237.9|73227.9|371
1698396000000|2023-10-27 08:40:00|73244|73234|73244.7|73234.7|73245|73235|73236.5|73226.5|470
1698396300000|2023-10-27 08:45:00|73244.8|73234.8|73246.3|73236.3|73246.8|73236.8|73241.1|73231.1|440
1698396600000|2023-10-27 08:50:00|73246.4|73236.4|73247|73237|73248.2|73238.2|73243.1|73233.1|358
1698396900000|2023-10-27 08:55:00|73247.1|73237.1|73245.3|73235.3|73251.8|73241.8|73243.2|73233.2|388
1698397200000|2023-10-27 09:00:00|73245.1|73235.1|73248.1|73238.1|73254.4|73244.4|73244.9|73234.9|390
1698397500000|2023-10-27 09:05:00|73248|73238|73244.8|73234.8|73248.5|73238.5|73243.6|73233.6|388
1698397800000|2023-10-27 09:10:00|73244.9|73234.9|73248.9|73238.9|73250.1|73240.1|73236.8|73226.8|356
1698398100000|2023-10-27 09:15:00|73248.5|73238.5|73246.8|73236.8|73250.6|73240.6|73246.5|73236.5|327
1698398400000|2023-10-27 09:20:00|73246.9|73236.9|73251.4|73241.4|73252|73242|73246.9|73236.9|359
1698398700000|2023-10-27 09:25:00|73251.3|73241.3|73262.3|73252.3|73262.5|73252.5|73250.7|73240.7|303
1698399000000|2023-10-27 09:30:00|73262.2|73252.2|73261.7|73251.7|73263.8|73253.8|73257.9|73247.9|444
1698399300000|2023-10-27 09:35:00|73261.8|73251.8|73263.5|73253.5|73267|73257|73259.8|73249.8|304
1698399600000|2023-10-27 09:40:00|73263.6|73253.6|73273.1|73263.1|73274.8|73264.8|73261.2|73251.2|361
1698399900000|2023-10-27 09:45:00|73273|73263|73277.8|73267.8|73277.8|73267.8|73267.6|73257.6|333
1698400200000|2023-10-27 09:50:00|73277.9|73267.9|73272.9|73262.9|73283.3|73273.3|73272.7|73262.7|345
1698400500000|2023-10-27 09:55:00|73273|73263|73273.4|73263.4|73275.7|73265.7|73272|73262|340
1698400800000|2023-10-27 10:00:00|73273.6|73263.6|73277.4|73267.4|73277.5|73267.5|73270.8|73260.8|355
1698401100000|2023-10-27 10:05:00|73277.9|73267.9|73283.5|73273.5|73284.1|73274.1|73275.9|73265.9|317
1698401400000|2023-10-27 10:10:00|73283.6|73273.6|73280.8|73270.8|73287.7|73277.7|73276.3|73266.3|283
1698401700000|2023-10-27 10:15:00|73281|73271|73282.3|73272.3|73286.4|73276.4|73279.7|73269.7|265
1698402000000|2023-10-27 10:20:00|73281.8|73271.8|73288.9|73278.9|73290.4|73280.4|73278.3|73268.3|340
1698402300000|2023-10-27 10:25:00|73288.8|73278.8|73289.9|73279.9|73297.9|73287.9|73288.6|73278.6|305
1698402600000|2023-10-27 10:30:00|73290.3|73280.3|73296.4|73286.4|73296.6|73286.6|73287.6|73277.6|365
1698402900000|2023-10-27 10:35:00|73296.3|73286.3|73294|73284|73298.8|73288.8|73293.8|73283.8|266
1698403200000|2023-10-27 10:40:00|73293.9|73283.9|73286.2|73276.2|73294|73284|73282.3|73272.3|420
1698403500000|2023-10-27 10:45:00|73286.1|73276.1|73294.1|73284.1|73294.7|73284.7|73284.9|73274.9|312
1698403800000|2023-10-27 10:50:00|73294.2|73284.2|73302.6|73292.6|73305.3|73295.3|73294|73284|252
1698404100000|2023-10-27 10:55:00|73302.8|73292.8|73307.6|73297.6|73307.6|73297.6|73301.9|73291.9|344
1698404400000|2023-10-27 11:00:00|73307.9|73297.9|73312.2|73302.2|73312.6|73302.6|73307.9|73297.9|308
1698404700000|2023-10-27 11:05:00|73312.3|73302.3|73325.3|73315.3|73326.6|73316.6|73312|73302|316
1698405000000|2023-10-27 11:10:00|73325.2|73315.2|73335.2|73325.2|73335.2|73325.2|73325.2|73315.2|345
1698405300000|2023-10-27 11:15:00|73335.1|73325.1|73334.7|73324.7|73335.2|73325.2|73326.7|73316.7|346
1698405600000|2023-10-27 11:20:00|73334.8|73324.8|73324.9|73314.9|73334.9|73324.9|73316.5|73306.5|314
1698405900000|2023-10-27 11:25:00|73324.8|73314.8|73333.9|73323.9|73334.3|73324.3|73324.5|73314.5|344
1698406200000|2023-10-27 11:30:00|73333.6|73323.6|73334.6|73324.6|73334.8|73324.8|73331|73321|368
1698406500000|2023-10-27 11:35:00|73334.5|73324.5|73346.5|73336.5|73346.7|73336.7|73334.3|73324.3|273
1698406800000|2023-10-27 11:40:00|73346.4|73336.4|73340.8|73330.8|73354.6|73344.6|73339.9|73329.9|394
1698407100000|2023-10-27 11:45:00|73340.9|73330.9|73342.7|73332.7|73346.2|73336.2|73339.3|73329.3|340
1698407400000|2023-10-27 11:50:00|73342.5|73332.5|73342.1|73332.1|73345.4|73335.4|73340.9|73330.9|269
1698407700000|2023-10-27 11:55:00|73342.2|73332.2|73341.2|73331.2|73342.8|73332.8|73340.8|73330.8|216
1698408000000|2023-10-27 12:00:00|73340.9|73330.9|73337.3|73327.3|73341.8|73331.8|73336.1|73326.1|445
1698408300000|2023-10-27 12:05:00|73337.4|73327.4|73332.7|73322.7|73337.7|73327.7|73328.3|73318.3|339
1698408600000|2023-10-27 12:10:00|73332.8|73322.8|73339.3|73329.3|73339.9|73329.9|73329.6|73319.6|390
1698408900000|2023-10-27 12:15:00|73339.4|73329.4|73329.1|73319.1|73340.4|73330.4|73327.5|73317.5|422
1698409200000|2023-10-27 12:20:00|73329|73319|73326.1|73316.1|73332.6|73322.6|73321|73311|515
1698409500000|2023-10-27 12:25:00|73326.3|73316.3|73338.2|73318.2|73345|73329.4|73325.8|73315.8|480
1698409800000|2023-10-27 12:30:00|73337.8|73317.8|73322.6|73312.6|73355.2|73335.2|73322.5|73312.5|756
1698410100000|2023-10-27 12:35:00|73322.7|73312.7|73321.7|73311.7|73331|73321|73319.1|73309.1|572
1698410400000|2023-10-27 12:40:00|73321.8|73311.8|73326.7|73316.7|73332.7|73322.7|73321.6|73311.6|603
1698410700000|2023-10-27 12:45:00|73326.8|73316.8|73322.2|73312.2|73326.8|73316.8|73317.7|73307.7|553
1698411000000|2023-10-27 12:50:00|73322.3|73312.3|73317|73307|73331.9|73321.9|73307.7|73297.7|760
1698411300000|2023-10-27 12:55:00|73316.9|73306.9|73327.7|73317.7|73337.8|73327.8|73310.6|73300.6|681
1698411600000|2023-10-27 13:00:00|73328.2|73318.2|73294.6|73284.6|73328.2|73318.2|73282.4|73267.6|895
1698411900000|2023-10-27 13:05:00|73294.7|73284.7|73292.7|73272.7|73299.6|73286.6|73276.6|73266.6|790
1698412200000|2023-10-27 13:10:00|73292.6|73272.6|73320.8|73310.8|73326.4|73313.7|73292.1|73272.1|711
1698412500000|2023-10-27 13:15:00|73320.9|73310.9|73310.8|73300.8|73323.8|73313.8|73305.2|73295.2|636
1698412800000|2023-10-27 13:20:00|73311.8|73301.8|73289.1|73279.1|73314.2|73304.2|73285|73275|687
1698413100000|2023-10-27 13:25:00|73289.2|73279.2|73298.1|73288.1|73308.6|73291.9|73272.8|73262.8|748
1698413400000|2023-10-27 13:30:00|73297.3|73287.3|73301.6|73291.6|73305|73293.9|73288.6|73273.5|875
1698413700000|2023-10-27 13:35:00|73301.5|73291.5|73290.3|73280.3|73303.2|73293.2|73277.5|73267.5|618
1698414000000|2023-10-27 13:40:00|73289.3|73279.3|73314.2|73304.2|73320.1|73310.1|73287.9|73277.9|730
1698414300000|2023-10-27 13:45:00|73314.1|73304.1|73330.4|73320.4|73331.4|73321.4|73313|73303|659
1698414600000|2023-10-27 13:50:00|73330.3|73320.3|73316.5|73306.5|73338.7|73328.7|73313.8|73303.8|701
1698414900000|2023-10-27 13:55:00|73316.6|73306.6|73335.4|73315.4|73336.7|73316.7|73310.7|73300.7|564
1698415200000|2023-10-27 14:00:00|73335.2|73315.2|73315.6|73305.6|73347.1|73333.7|73312.1|73302.1|845
1698415500000|2023-10-27 14:05:00|73315.4|73305.4|73292.2|73282.2|73319|73309|73292.2|73279.6|770
1698415800000|2023-10-27 14:10:00|73292.1|73282.1|73295.9|73285.9|73298.3|73288.3|73287.1|73277.1|707
1698416100000|2023-10-27 14:15:00|73296.2|73286.2|73310.2|73300.2|73310.7|73300.7|73295.7|73285.7|734
1698416400000|2023-10-27 14:20:00|73310.4|73300.4|73309.1|73299.1|73311.6|73300.9|73302.9|73289.1|654
1698416700000|2023-10-27 14:25:00|73308.7|73298.7|73304.1|73294.1|73315.9|73305.9|73299.3|73289.3|723
1698417000000|2023-10-27 14:30:00|73304.5|73294.5|73322|73312|73330|73316.3|73303.4|73293.4|683
1698417300000|2023-10-27 14:35:00|73321.9|73311.9|73320.5|73310.5|73323.9|73313.9|73310.4|73300.4|682
1698417600000|2023-10-27 14:40:00|73320.8|73310.8|73327.4|73317.4|73331.3|73321.3|73320.6|73310.6|576
1698417900000|2023-10-27 14:45:00|73327.5|73317.5|73316.3|73306.3|73327.8|73317.8|73312.4|73302.4|698
1698418200000|2023-10-27 14:50:00|73316.2|73306.2|73314.7|73304.7|73320.8|73310.8|73309.7|73299.7|617
1698418500000|2023-10-27 14:55:00|73314.8|73304.8|73279.5|73269.5|73314.8|73304.8|73274.4|73262|791
1698418800000|2023-10-27 15:00:00|73280|73270|73283.5|73273.5|73287.2|73277.2|73276.1|73266.1|643
1698419100000|2023-10-27 15:05:00|73283.6|73273.6|73288.7|73278.7|73293.6|73283.6|73278.7|73268.7|467
1698419400000|2023-10-27 15:10:00|73288.6|73278.6|73274.3|73264.3|73293.4|73278.6|73270.9|73260.9|546
1698419700000|2023-10-27 15:15:00|73274.4|73264.4|73306.5|73296.5|73308.2|73298.2|73274.4|73264.4|582
1698420000000|2023-10-27 15:20:00|73306.9|73296.9|73298.4|73288.4|73310.4|73300.4|73292.2|73282.2|572
1698420300000|2023-10-27 15:25:00|73298.2|73288.2|73292.4|73282.4|73299.5|73289.5|73283.7|73273.7|547
1698420600000|2023-10-27 15:30:00|73292.1|73282.1|73289.4|73279.4|73296.4|73286.4|73285.8|73275.8|455
1698420900000|2023-10-27 15:35:00|73289.3|73279.3|73282.7|73272.7|73290.6|73280.6|73282.7|73272.7|440
1698421200000|2023-10-27 15:40:00|73282.6|73272.6|73287.5|73277.5|73292.4|73282.4|73280.7|73270.7|398
1698421500000|2023-10-27 15:45:00|73287.4|73277.4|73306.8|73296.8|73310.6|73296.8|73286.6|73276.6|488
1698421800000|2023-10-27 15:50:00|73307.4|73297.4|73318.6|73308.6|73321|73311|73307.4|73297.4|522
1698422100000|2023-10-27 15:55:00|73318.5|73308.5|73310.4|73300.4|73325.4|73308.9|73310.3|73300.3|435
1698422400000|2023-10-27 16:00:00|73310.3|73300.3|73306.9|73296.9|73313.3|73303.3|73304.4|73294.4|447
1698422700000|2023-10-27 16:05:00|73307|73297|73310.3|73300.3|73310.7|73300.7|73301.4|73291.4|407
1698423000000|2023-10-27 16:10:00|73310.2|73300.2|73308.5|73298.5|73317.7|73303.3|73306|73296|415
1698423300000|2023-10-27 16:15:00|73308.4|73298.4|73304.1|73294.1|73311.5|73301.5|73301.7|73291.7|350
1698423600000|2023-10-27 16:20:00|73305|73295|73304.7|73294.7|73307.5|73297.5|73300.5|73290.5|403
1698423900000|2023-10-27 16:25:00|73304.8|73294.8|73307.1|73297.1|73313.8|73303.8|73303.1|73293.1|390
1698424200000|2023-10-27 16:30:00|73307.2|73297.2|73307.1|73297.1|73309.6|73299.6|73305|73295|295
1698424500000|2023-10-27 16:35:00|73307.2|73297.2|73317.7|73297.7|73322.4|73306.3|73306.8|73296.8|430
1698424800000|2023-10-27 16:40:00|73317.8|73297.8|73318.9|73298.9|73319.5|73304.6|73309.2|73294.2|414
1698425100000|2023-10-27 16:45:00|73318.7|73298.7|73314.6|73294.6|73318.8|73304.4|73309.5|73293.9|379
1698425400000|2023-10-27 16:50:00|73314.7|73294.7|73302.9|73292.9|73315.1|73299.4|73302.6|73292.3|383
1698425700000|2023-10-27 16:55:00|73303.1|73293.1|73310.8|73300.8|73312|73302|73301.7|73291.7|410
1698426000000|2023-10-27 17:00:00|73310.9|73300.9|73314.3|73304.3|73314.5|73304.5|73308.6|73298.6|507
1698426300000|2023-10-27 17:05:00|73314.4|73304.4|73322.2|73312.2|73322.7|73312.7|73313|73303|525
1698426600000|2023-10-27 17:10:00|73322.4|73312.4|73320.6|73310.6|73326.7|73316.7|73320.3|73310.3|524
1698426900000|2023-10-27 17:15:00|73320.5|73310.5|73313.2|73303.2|73321.1|73311.1|73313.2|73303.2|501
1698427200000|2023-10-27 17:20:00|73313.3|73303.3|73322.6|73312.6|73323.4|73313.4|73311.3|73301.3|422
1698427500000|2023-10-27 17:25:00|73322.7|73312.7|73307|73297|73322.7|73312.7|73306.3|73292.2|437
1698427800000|2023-10-27 17:30:00|73307.1|73297.1|73305.8|73295.8|73309.4|73299.4|73299.3|73289.3|513
1698428100000|2023-10-27 17:35:00|73305.9|73295.9|73294.7|73284.7|73309.9|73299.1|73294.7|73279.5|652
1698428400000|2023-10-27 17:40:00|73294.8|73284.8|73310.8|73290.8|73312.6|73297.9|73294.8|73284.8|555
1698428700000|2023-10-27 17:45:00|73310.7|73290.7|73317.1|73297.1|73318.8|73298.8|73304.1|73288.9|486
1698429000000|2023-10-27 17:50:00|73317.2|73297.2|73315.3|73295.3|73318.3|73298.7|73308.7|73291.7|528
1698429300000|2023-10-27 17:55:00|73316.2|73296.2|73315.4|73295.4|73317.9|73297.9|73312|73292|526
1698429600000|2023-10-27 18:00:00|73315.6|73295.6|73318.5|73298.5|73321.2|73301.2|73314.5|73294.5|571
1698429900000|2023-10-27 18:05:00|73318.7|73298.7|73317.5|73307.5|73323.1|73310|73315|73296.7|600
1698430200000|2023-10-27 18:10:00|73317.4|73307.4|73314.7|73294.7|73320.6|73310.6|73310.5|73294.5|572
1698430500000|2023-10-27 18:15:00|73314.9|73294.9|73316.5|73296.5|73317.9|73304.3|73304.1|73294.1|517
1698430800000|2023-10-27 18:20:00|73316.6|73296.6|73320.2|73300.2|73322.2|73305.6|73308.7|73294.4|495
1698431100000|2023-10-27 18:25:00|73320.4|73300.4|73312.9|73302.9|73324.4|73309.1|73311.9|73298.7|511
1698431400000|2023-10-27 18:30:00|73312.8|73302.8|73312.5|73302.5|73316.1|73306.1|73307.4|73297.4|459
1698431700000|2023-10-27 18:35:00|73312.3|73302.3|73306|73296|73312.4|73302.4|73305.5|73295.5|427
1698432000000|2023-10-27 18:40:00|73305.9|73295.9|73309.3|73299.3|73311.5|73301.5|73305.5|73295.5|481
1698432300000|2023-10-27 18:45:00|73309.4|73299.4|73312.4|73302.4|73313.2|73303.2|73304.5|73289.4|470
1698432600000|2023-10-27 18:50:00|73312.5|73302.5|73317|73307|73317.3|73307.3|73312|73302|492
1698432900000|2023-10-27 18:55:00|73316.9|73306.9|73319.3|73309.3|73320.8|73310.8|73315.8|73305.8|490
1698433200000|2023-10-27 19:00:00|73319.2|73309.2|73310.9|73300.9|73319.7|73309.7|73310.6|73300.6|659
1698433500000|2023-10-27 19:05:00|73311|73301|73311.4|73301.4|73312.6|73302.6|73307.3|73297.3|585
1698433800000|2023-10-27 19:10:00|73311.5|73301.5|73324.8|73304.8|73325.7|73311|73309.3|73299.3|573
1698434100000|2023-10-27 19:15:00|73324.6|73304.6|73322|73302|73327|73311.2|73320.4|73301.3|590
1698434400000|2023-10-27 19:20:00|73321.9|73301.9|73318.9|73298.9|73323.3|73305.9|73315.8|73297|615
1698434700000|2023-10-27 19:25:00|73318.8|73298.8|73316.4|73306.4|73322.2|73307.4|73312.3|73296.8|547
1698435000000|2023-10-27 19:30:00|73315.6|73305.6|73317.1|73307.1|73317.5|73307.5|73312.1|73302.1|574
1698435300000|2023-10-27 19:35:00|73317.3|73307.3|73313.6|73303.6|73318|73308|73312.6|73302.6|438
1698435600000|2023-10-27 19:40:00|73313.5|73303.5|73311.6|73301.6|73313.6|73303.6|73310.2|73300.2|354
1698435900000|2023-10-27 19:45:00|73311.5|73301.5|73310.3|73300.3|73312.2|73302.2|73309.3|73299.3|398
1698436200000|2023-10-27 19:50:00|73310.4|73300.4|73310.8|73300.8|73311.5|73301.5|73309.2|73299.2|449
1698436500000|2023-10-27 19:55:00|73311|73301|73312|73302|73313.1|73303.1|73310.8|73300.8|536
1698436800000|2023-10-27 20:00:00|73311.5|73301.5|73298.9|73278.9|73316.9|73301.8|73297.4|73277.4|362
1698437100000|2023-10-27 20:05:00|73297.1|73277.1|73316.9|73296.9|73318.6|73298.6|73293.2|73273.2|532
1698437400000|2023-10-27 20:10:00|73317|73297|73311.2|73291.2|73321.6|73301.6|73311|73291|525
1698437700000|2023-10-27 20:15:00|73311.6|73291.6|73313.5|73293.5|73316.4|73296.4|73311|73291|616
1698438000000|2023-10-27 20:20:00|73313.6|73293.6|73322.1|73302.1|73324.1|73304.1|73313.1|73293.1|597
1698438300000|2023-10-27 20:25:00|73322.2|73302.2|73331.2|73311.2|73333.2|73313.2|73321|73301|570
1698438600000|2023-10-27 20:30:00|73331.9|73311.9|73323.5|73303.5|73331.9|73311.9|73323.4|73303.4|604
1698438900000|2023-10-27 20:35:00|73323.7|73303.7|73330.1|73310.1|73330.5|73310.5|73316.7|73296.7|725
1698439200000|2023-10-27 20:40:00|73330.4|73310.4|73348.3|73328.3|73348.3|73328.3|73327.5|73307.5|460
1698439500000|2023-10-27 20:45:00|73348.4|73328.4|73347.6|73327.6|73348.5|73328.5|73345|73325|157
1698439800000|2023-10-27 20:50:00|73347.5|73327.5|73347.6|73327.6|73361.6|73341.6|73340.9|73320.9|421
1698440100000|2023-10-27 20:55:00|73347.4|73327.4|73372.9|73296.2|73377|73330.7|73342.2|73295.7|205
1698613200000|2023-10-29 21:00:00|73355.6|73241.9|73357|73244.8|73357|73253.5|73352.3|73241.9|21
1698613500000|2023-10-29 21:05:00|73357.1|73244.9|73349.6|73223.6|73357.5|73244.9|73349.4|73223.4|15
1698613800000|2023-10-29 21:10:00|73355.6|73234.2|73353.7|73259.9|73356|73264|73353.7|73234.2|12
1698614100000|2023-10-29 21:15:00|73353.8|73260.8|73353.7|73261|73354.2|73261|73353.7|73260.8|11
1698614400000|2023-10-29 21:20:00|73353.8|73261.3|73352.3|73262.5|73354.4|73265.2|73352.3|73261.3|16
1698614700000|2023-10-29 21:25:00|73353.2|73262.3|73383.4|73261.9|73383.4|73263.4|73353.2|73260.6|15
1698615000000|2023-10-29 21:30:00|73353.6|73262.3|73353.6|73262.1|73383.5|73263.6|73353.6|73260|27
1698615300000|2023-10-29 21:35:00|73353.7|73262|73383.4|73262.4|73383.5|73263.8|73353.6|73261.5|18
1698615600000|2023-10-29 21:40:00|73383.5|73261.7|73370.2|73254|73383.5|73263.1|73368.7|73251.3|37
1698615900000|2023-10-29 21:45:00|73372.1|73253.9|73378.5|73252.5|73378.6|73257.3|73368.8|73252.4|34
1698616200000|2023-10-29 21:50:00|73378.6|73252.6|73379.6|73253.6|73384.2|73258.2|73378.5|73252.5|30
1698616500000|2023-10-29 21:55:00|73379.5|73253.5|73378.7|73252.7|73380.8|73254.8|73378.4|73252.4|73
1698616800000|2023-10-29 22:00:00|73379.6|73253.6|73358.8|73249.3|73380.1|73255.8|73352|73247.2|82
1698617100000|2023-10-29 22:05:00|73359.3|73251.4|73351.7|73260|73364.8|73265.8|73342.2|73251.3|75
1698617400000|2023-10-29 22:10:00|73347.5|73262|73348.1|73265.5|73359.5|73266.2|73342.5|73257.4|93
1698617700000|2023-10-29 22:15:00|73345.3|73265.6|73344.7|73271.4|73350.5|73271.6|73339.9|73265.5|134
1698618000000|2023-10-29 22:20:00|73344.8|73271.5|73341.5|73271.3|73344.9|73272.1|73339.9|73269.8|142
1698618300000|2023-10-29 22:25:00|73341.6|73271.1|73343.6|73272.3|73344.1|73272.4|73339.8|73270.5|135
1698618600000|2023-10-29 22:30:00|73341.9|73273|73336.2|73271.9|73342.1|73273.7|73333.9|73270.4|401
1698618900000|2023-10-29 22:35:00|73336.1|73272.3|73334.9|73278.2|73339.5|73278.2|73331.2|73270.8|283
1698619200000|2023-10-29 22:40:00|73334.7|73278|73331.9|73278|73336.7|73280|73331.2|73275.9|281
1698619500000|2023-10-29 22:45:00|73333.1|73278.3|73333.9|73276.3|73336.7|73279|73329.2|73275.2|255
1698619800000|2023-10-29 22:50:00|73333.8|73276.5|73331.6|73279.1|73335.4|73281|73328|73275.5|200
1698620100000|2023-10-29 22:55:00|73331.4|73278.6|73340.1|73296.5|73345.9|73298.7|73328.7|73275.3|332
1698620400000|2023-10-29 23:00:00|73340|73296.7|73341.5|73298.7|73343.3|73301.6|73334.3|73295.2|376
1698620700000|2023-10-29 23:05:00|73341.6|73298.6|73341.1|73300.1|73344.5|73302.3|73338.9|73297.9|315
1698621000000|2023-10-29 23:10:00|73341.3|73300.3|73340|73300.4|73343.6|73303.1|73327.3|73291|475
1698621300000|2023-10-29 23:15:00|73339.9|73300.6|73339.3|73303.7|73344.4|73306.5|73337.7|73299.8|375
1698621600000|2023-10-29 23:20:00|73339.7|73303.9|73340.1|73303|73343.3|73305.3|73336.3|73300|350
1698621900000|2023-10-29 23:25:00|73340.2|73302.9|73339.7|73301.8|73341.6|73309.1|73330.6|73296.7|514
1698622200000|2023-10-29 23:30:00|73339.5|73301.6|73337.8|73306.4|73340.1|73308.2|73335.9|73300.4|437
1698622500000|2023-10-29 23:35:00|73337.7|73307.4|73341.1|73308.6|73342.2|73310.3|73337|73305.5|337
1698622800000|2023-10-29 23:40:00|73341.2|73308.7|73334.1|73299|73341.4|73310|73332.7|73296|360
1698623100000|2023-10-29 23:45:00|73334|73298.8|73334.5|73299.5|73338.5|73300.3|73332.8|73295.7|290
1698623400000|2023-10-29 23:50:00|73334.6|73299.4|73335.2|73302|73339.8|73302.4|73332.2|73297.3|393
1698623700000|2023-10-29 23:55:00|73335.1|73301.9|73337.7|73301.5|73339.8|73303.4|73335.1|73300.2|395
1698624000000|2023-10-30 00:00:00|73336|73304.1|73353.7|73333.7|73354.6|73334.6|73330.2|73304|661
1698624300000|2023-10-30 00:05:00|73353.8|73333.8|73335.5|73315.5|73354.9|73334.9|73333.4|73313.4|609
1698624600000|2023-10-30 00:10:00|73335.7|73315.7|73325|73305|73339.4|73319.4|73320.4|73300.4|638
1698624900000|2023-10-30 00:15:00|73325.4|73305.4|73324.8|73304.8|73325.6|73305.6|73322.9|73302.9|339
1698625200000|2023-10-30 00:20:00|73324.7|73304.7|73327.4|73307.4|73329.1|73309.1|73324.1|73304.1|468
1698625500000|2023-10-30 00:25:00|73327.7|73307.7|73325.5|73305.5|73334.7|73314.7|73323.8|73303.8|380
1698625800000|2023-10-30 00:30:00|73324.9|73304.9|73302.2|73282.2|73324.9|73304.9|73297.4|73277.4|515
1698626100000|2023-10-30 00:35:00|73302.3|73282.3|73302.9|73282.9|73308.5|73288.5|73299|73279|400
1698626400000|2023-10-30 00:40:00|73303.1|73283.1|73294.7|73274.7|73307.3|73287.3|73294.5|73274.5|315
1698626700000|2023-10-30 00:45:00|73294.9|73274.9|73296.1|73276.1|73305.7|73286.6|73292.8|73274|364
1698627000000|2023-10-30 00:50:00|73296|73276|73302.3|73282.3|73307.2|73287.9|73293.9|73273.9|394
1698627300000|2023-10-30 00:55:00|73302.1|73282.1|73298.9|73278.9|73302.1|73282.1|73286.2|73269.1|453
1698627600000|2023-10-30 01:00:00|73299.2|73279.2|73288.8|73268.8|73305.6|73285.6|73286.4|73267.2|491
1698627900000|2023-10-30 01:05:00|73288.5|73268.5|73275.9|73265.9|73290.5|73274|73274.9|73259.9|471
1698628200000|2023-10-30 01:10:00|73276|73266|73276.5|73256.5|73286.3|73269.5|73273.3|73253.3|407
1698628500000|2023-10-30 01:15:00|73276.4|73256.4|73280.4|73260.4|73280.5|73263.4|73267.6|73252|367
1698628800000|2023-10-30 01:20:00|73280.5|73260.5|73267.2|73257.2|73280.6|73264.7|73262|73251.9|438
1698629100000|2023-10-30 01:25:00|73267.1|73257.1|73273.9|73263.9|73292.5|73272.5|73266.8|73256.3|418
1698629400000|2023-10-30 01:30:00|73273.8|73263.8|73263.5|73253.5|73275|73263.8|73257.3|73247|605
1698629700000|2023-10-30 01:35:00|73263.4|73253.4|73269.5|73259.5|73280.6|73260.6|73251|73233.7|709
1698630000000|2023-10-30 01:40:00|73269.6|73259.6|73260.7|73250.7|73272.9|73262.9|73254.8|73244.8|666
1698630300000|2023-10-30 01:45:00|73260.8|73250.8|73273.8|73263.8|73278.6|73268.6|73259.4|73249.4|574
1698630600000|2023-10-30 01:50:00|73273.7|73263.7|73258.7|73248.7|73274.8|73264.8|73254.5|73244.5|478
1698630900000|2023-10-30 01:55:00|73258.8|73248.8|73258.2|73248.2|73260|73250|73246.9|73236.9|528
1698631200000|2023-10-30 02:00:00|73258.6|73248.6|73252.8|73242.8|73264.7|73254.7|73239.7|73229.7|645
1698631500000|2023-10-30 02:05:00|73252.9|73242.9|73249.3|73239.3|73256.5|73246.5|73244.4|73234.4|521
1698631800000|2023-10-30 02:10:00|73249.5|73239.5|73271.5|73261.5|73274.5|73264.5|73249.4|73239.4|468
1698632100000|2023-10-30 02:15:00|73271.4|73261.4|73273.6|73263.6|73276.3|73266.3|73269.8|73259.8|448
1698632400000|2023-10-30 02:20:00|73274|73264|73270.1|73260.1|73280.5|73266.4|73266|73251.7|479
1698632700000|2023-10-30 02:25:00|73270.6|73260.6|73271|73261|73273.8|73263.8|73263.2|73253.2|434
1698633000000|2023-10-30 02:30:00|73271.1|73261.1|73277.3|73267.3|73277.7|73267.7|73266.2|73256.2|447
1698633300000|2023-10-30 02:35:00|73277.4|73267.4|73277|73267|73277.5|73267.5|73268.7|73258.7|365
1698633600000|2023-10-30 02:40:00|73277.1|73267.1|73290|73280|73292.3|73282.3|73273|73263|452
1698633900000|2023-10-30 02:45:00|73290.1|73280.1|73289.2|73279.2|73294.6|73284.6|73285.7|73275.7|413
1698634200000|2023-10-30 02:50:00|73289.1|73279.1|73290.8|73280.8|73292.1|73282.1|73280.8|73270.8|411
1698634500000|2023-10-30 02:55:00|73290.9|73280.9|73289.8|73279.8|73292.3|73282.3|73285.9|73275.9|319
1698634800000|2023-10-30 03:00:00|73289.9|73279.9|73289.7|73279.7|73292.2|73282.2|73285.9|73275.9|394
1698635100000|2023-10-30 03:05:00|73289.8|73279.8|73292.8|73282.8|73298|73288|73288.2|73278.2|395
1698635400000|2023-10-30 03:10:00|73292.9|73282.9|73290|73280|73293.1|73283.1|73286.7|73276.7|340
1698635700000|2023-10-30 03:15:00|73290.2|73280.2|73282.6|73272.6|73290.9|73280.9|73282.5|73272.5|352
1698636000000|2023-10-30 03:20:00|73282.5|73272.5|73276.3|73266.3|73288|73278|73275.6|73265.6|401
1698636300000|2023-10-30 03:25:00|73276.4|73266.4|73267.5|73257.5|73276.6|73266.6|73256.5|73246.5|473
1698636600000|2023-10-30 03:30:00|73267.3|73257.3|73276.9|73266.9|73278.7|73268.7|73263.4|73253.4|372
1698636900000|2023-10-30 03:35:00|73277|73267|73288.5|73278.5|73288.8|73278.8|73274.8|73264.8|313
1698637200000|2023-10-30 03:40:00|73288.4|73278.4|73293.1|73283.1|73294|73284|73286.3|73276.3|289
1698637500000|2023-10-30 03:45:00|73293|73283|73292.3|73282.3|73295.8|73285.8|73289.8|73279.8|324
1698637800000|2023-10-30 03:50:00|73293|73283|73293.2|73283.2|73294.3|73284.3|73292.2|73282.2|231
1698638100000|2023-10-30 03:55:00|73292.5|73282.5|73293.7|73283.7|73294|73284|73291.6|73281.6|272
1698638400000|2023-10-30 04:00:00|73293.6|73283.6|73294.1|73284.1|73295.2|73285.2|73289.7|73279.7|214
1698638700000|2023-10-30 04:05:00|73294|73284|73296.9|73286.9|73297.3|73287.3|73293.9|73283.9|171
1698639000000|2023-10-30 04:10:00|73296.8|73286.8|73300.6|73290.6|73301|73291|73296.3|73286.3|169
1698639300000|2023-10-30 04:15:00|73300.7|73290.7|73291.6|73281.6|73300.9|73290.9|73291.2|73281.2|205
1698639600000|2023-10-30 04:20:00|73291.7|73281.7|73290.7|73280.7|73292|73282|73289.3|73279.3|182
1698639900000|2023-10-30 04:25:00|73290.6|73280.6|73291.7|73281.7|73292|73282|73290.6|73280.6|125
1698640200000|2023-10-30 04:30:00|73291.9|73281.9|73292.1|73282.1|73292.8|73282.8|73290.6|73280.6|195
1698640500000|2023-10-30 04:35:00|73292.2|73282.2|73296.7|73286.7|73301.4|73291.4|73292.1|73282.1|270
1698640800000|2023-10-30 04:40:00|73296.8|73286.8|73282.4|73272.4|73296.8|73286.8|73279.8|73266.8|315
1698641100000|2023-10-30 04:45:00|73280.7|73270.7|73276.4|73266.4|73281.2|73271.2|73276.2|73266.2|321
1698641400000|2023-10-30 04:50:00|73276.5|73266.5|73276|73266|73278.5|73268.5|73273.7|73263.7|180
1698641700000|2023-10-30 04:55:00|73275.9|73265.9|73276.6|73266.6|73281.2|73271.2|73274.8|73264.8|164
1698642000000|2023-10-30 05:00:00|73276.5|73266.5|73275.8|73265.8|73281.4|73271.4|73275.3|73265.3|343
1698642300000|2023-10-30 05:05:00|73275.7|73265.7|73283.3|73273.3|73286.6|73276.6|73275|73265|395
1698642600000|2023-10-30 05:10:00|73283.1|73273.1|73289.4|73279.4|73289.8|73279.8|73281.9|73271.9|419
1698642900000|2023-10-30 05:15:00|73289.3|73279.3|73283.8|73273.8|73289.8|73279.8|73282.6|73272.6|413
1698643200000|2023-10-30 05:20:00|73283.9|73273.9|73282.3|73272.3|73285.1|73275.1|73281.4|73271.4|491
1698643500000|2023-10-30 05:25:00|73282.2|73272.2|73285.2|73275.2|73285.5|73275.5|73280.3|73270.3|371
1698643800000|2023-10-30 05:30:00|73285.3|73275.3|73279.9|73269.9|73287.8|73277.8|73279.8|73269.8|479
1698644100000|2023-10-30 05:35:00|73280|73270|73283.4|73273.4|73284|73274|73275.5|73265.5|449
1698644400000|2023-10-30 05:40:00|73283.3|73273.3|73278.3|73268.3|73284.5|73274.5|73277.3|73267.3|339
1698644700000|2023-10-30 05:45:00|73277.6|73267.6|73284|73274|73285|73275|73276.2|73266.2|349
1698645000000|2023-10-30 05:50:00|73284.1|73274.1|73280.1|73270.1|73284.4|73274.4|73278.4|73268.4|339
1698645300000|2023-10-30 05:55:00|73280.3|73270.3|73278.3|73268.3|73286|73276|73277.5|73267.5|399
1698645600000|2023-10-30 06:00:00|73278.7|73268.7|73275.8|73265.8|73278.9|73268.9|73268.5|73258.5|414
1698645900000|2023-10-30 06:05:00|73275.7|73265.7|73278.2|73268.2|73282.8|73272.8|73274.7|73264.7|351
1698646200000|2023-10-30 06:10:00|73278.1|73268.1|73268.8|73258.8|73278.1|73268.1|73267.3|73257.3|280
1698646500000|2023-10-30 06:15:00|73268.9|73258.9|73267.5|73257.5|73271.6|73261.6|73263.9|73253.9|397
1698646800000|2023-10-30 06:20:00|73267.6|73257.6|73276.2|73266.2|73279.4|73269.4|73267.1|73257.1|391
1698647100000|2023-10-30 06:25:00|73276.1|73266.1|73264.3|73254.3|73277.8|73267.8|73260.8|73250.8|393
1698647400000|2023-10-30 06:30:00|73264.4|73254.4|73269.9|73259.9|73269.9|73259.9|73263.3|73253.3|355
1698647700000|2023-10-30 06:35:00|73269.8|73259.8|73270.7|73260.7|73274.3|73264.3|73266.2|73256.2|361
1698648000000|2023-10-30 06:40:00|73270.8|73260.8|73271.5|73261.5|73277.9|73267.9|73268.8|73258.8|379
1698648300000|2023-10-30 06:45:00|73271|73261|73267.5|73257.5|73273.1|73263.1|73266.5|73256.5|313
1698648600000|2023-10-30 06:50:00|73267.4|73257.4|73265.7|73255.7|73270.8|73260.8|73261.7|73251.7|346
1698648900000|2023-10-30 06:55:00|73266.6|73256.6|73282.1|73272.1|73287|73277|73266.6|73256.6|457
1698649200000|2023-10-30 07:00:00|73282|73272|73281|73271|73285.5|73275.5|73276|73266|497
1698649500000|2023-10-30 07:05:00|73281.1|73271.1|73279.6|73269.6|73282.4|73272.4|73272.1|73262.1|472
1698649800000|2023-10-30 07:10:00|73279.7|73269.7|73289.3|73279.3|73289.8|73279.8|73278.1|73268.1|390
1698650100000|2023-10-30 07:15:00|73289|73279|73282.9|73272.9|73289|73279|73273.1|73263.1|410
1698650400000|2023-10-30 07:20:00|73282.5|73272.5|73282|73272|73285|73275|73279.7|73269.7|385
1698650700000|2023-10-30 07:25:00|73282.1|73272.1|73286.8|73276.8|73289.7|73279.7|73281.1|73271.1|368
1698651000000|2023-10-30 07:30:00|73286.7|73276.7|73294.1|73284.1|73296.8|73286.8|73286.6|73276.6|398
1698651300000|2023-10-30 07:35:00|73294.2|73284.2|73298.3|73288.3|73298.5|73288.5|73287|73277|375
1698651600000|2023-10-30 07:40:00|73298.4|73288.4|73301.2|73291.2|73303.8|73293.8|73292.9|73282.9|404
1698651900000|2023-10-30 07:45:00|73301.8|73291.8|73301.6|73291.6|73313.1|73303.1|73296.9|73286.9|399
1698652200000|2023-10-30 07:50:00|73301.5|73291.5|73320.9|73310.9|73323.4|73313.4|73300.5|73290.5|456
1698652500000|2023-10-30 07:55:00|73320.8|73310.8|73315.9|73305.9|73324|73314|73314|73304|364
1698652800000|2023-10-30 08:00:00|73315.6|73305.6|73313|73303|73322.7|73312.7|73307.1|73297.1|589
1698653100000|2023-10-30 08:05:00|73312.9|73302.9|73313.7|73303.7|73318.2|73308.2|73310.6|73300.6|511
1698653400000|2023-10-30 08:10:00|73313.9|73303.9|73307.4|73297.4|73314.1|73304.1|73297.9|73287.9|512
1698653700000|2023-10-30 08:15:00|73307.5|73297.5|73306.2|73296.2|73309.5|73299.5|73304.8|73294.8|348
1698654000000|2023-10-30 08:20:00|73306.1|73296.1|73307.5|73297.5|73309.2|73299.2|73298.9|73288.9|388
1698654300000|2023-10-30 08:25:00|73307.1|73297.1|73323.3|73313.3|73324.9|73314.9|73307.1|73297.1|443
1698654600000|2023-10-30 08:30:00|73323.5|73313.5|73312.3|73302.3|73324.8|73314.8|73306.1|73296.1|447
1698654900000|2023-10-30 08:35:00|73312.4|73302.4|73313.4|73303.4|73315.7|73305.7|73311.8|73301.8|331
1698655200000|2023-10-30 08:40:00|73313|73303|73312.7|73302.7|73313.6|73303.6|73308.9|73298.9|337
1698655500000|2023-10-30 08:45:00|73312.8|73302.8|73317.7|73307.7|73320|73310|73311.6|73301.6|365
1698655800000|2023-10-30 08:50:00|73317.8|73307.8|73317.8|73307.8|73324.1|73314.1|73316.4|73306.4|354
1698656100000|2023-10-30 08:55:00|73317.7|73307.7|73316.1|73306.1|73319.9|73309.9|73314.9|73304.9|310
1698656400000|2023-10-30 09:00:00|73316|73306|73308.8|73298.8|73316.2|73306.2|73304.3|73294.3|434
1698656700000|2023-10-30 09:05:00|73308.7|73298.7|73311.6|73301.6|73316.4|73306.4|73308.7|73298.7|333
1698657000000|2023-10-30 09:10:00|73311.5|73301.5|73311.9|73301.9|73312.3|73302.3|73306.5|73296.5|361
1698657300000|2023-10-30 09:15:00|73311.8|73301.8|73301.2|73291.2|73312.3|73302.3|73299.3|73289.3|392
1698657600000|2023-10-30 09:20:00|73299.5|73289.5|73290.3|73280.3|73299.5|73289.5|73284.6|73274.6|437
1698657900000|2023-10-30 09:25:00|73290.8|73280.8|73283.4|73273.4|73291.4|73281.4|73277.3|73267.3|439
1698658200000|2023-10-30 09:30:00|73283.3|73273.3|73298.3|73288.3|73299.2|73289.2|73282.5|73272.5|346
1698658500000|2023-10-30 09:35:00|73298.4|73288.4|73299.4|73289.4|73302.2|73292.2|73295.4|73285.4|352
1698658800000|2023-10-30 09:40:00|73299.5|73289.5|73286.6|73276.6|73299.6|73289.6|73285.4|73275.4|286
1698659100000|2023-10-30 09:45:00|73286.5|73276.5|73273.3|73263.3|73290.4|73280.4|73273.3|73263.3|305
1698659400000|2023-10-30 09:50:00|73273.1|73263.1|73255.2|73245.2|73276.5|73266.5|73255.1|73245.1|287
1698659700000|2023-10-30 09:55:00|73255.3|73245.3|73269.6|73259.6|73277.7|73267.5|73255.3|73245.3|476
1698660000000|2023-10-30 10:00:00|73269.5|73259.5|73260.4|73250.4|73278.1|73268.1|73259.1|73244.3|275
1698660300000|2023-10-30 10:05:00|73260.3|73250.3|73263.2|73253.2|73264.5|73254.5|73258.6|73248.6|301
1698660600000|2023-10-30 10:10:00|73263.1|73253.1|73284.3|73274.3|73289.8|73274.7|73263|73253|339
1698660900000|2023-10-30 10:15:00|73283.9|73273.9|73281|73271|73289|73279|73276|73266|520
1698661200000|2023-10-30 10:20:00|73281.1|73271.1|73287.4|73277.4|73288.9|73278.9|73279.3|73269.3|345
1698661500000|2023-10-30 10:25:00|73287.3|73277.3|73291.8|73281.8|73292.4|73282.4|73285.3|73275.3|399
1698661800000|2023-10-30 10:30:00|73291.9|73281.9|73289.8|73279.8|73291.9|73281.9|73285.8|73275.8|409
1698662100000|2023-10-30 10:35:00|73289.9|73279.9|73291.6|73281.6|73292.8|73282.8|73283.1|73273.1|380
1698662400000|2023-10-30 10:40:00|73291.5|73281.5|73291.7|73281.7|73293.8|73283.8|73290.1|73280.1|319
1698662700000|2023-10-30 10:45:00|73291.5|73281.5|73294.1|73284.1|73297.2|73287.2|73291.5|73281.5|342
1698663000000|2023-10-30 10:50:00|73294|73284|73289.5|73279.5|73294.4|73284.4|73288.5|73278.5|329
1698663300000|2023-10-30 10:55:00|73289.6|73279.6|73292.4|73282.4|73294.9|73284.9|73287.8|73277.8|412
1698663600000|2023-10-30 11:00:00|73292|73282|73290.7|73280.7|73296.1|73286.1|73286.2|73276.2|413
1698663900000|2023-10-30 11:05:00|73291.2|73281.2|73296.4|73286.4|73297.2|73287.2|73291.2|73281.2|342
1698664200000|2023-10-30 11:10:00|73296.5|73286.5|73294.2|73284.2|73297.1|73287.1|73291.6|73281.6|363
1698664500000|2023-10-30 11:15:00|73294.3|73284.3|73287.5|73277.5|73295.5|73285.5|73285.6|73275.6|334
1698664800000|2023-10-30 11:20:00|73287.3|73277.3|73286.1|73276.1|73289.5|73279.5|73285.7|73275.7|353
1698665100000|2023-10-30 11:25:00|73286|73276|73285.7|73275.7|73289.5|73279.5|73285|73275|319
1698665400000|2023-10-30 11:30:00|73285.9|73275.9|73279|73269|73286.3|73276.3|73275.8|73265.8|320
1698665700000|2023-10-30 11:35:00|73278.9|73268.9|73285.5|73275.5|73290.6|73280.6|73278.5|73268.5|435
1698666000000|2023-10-30 11:40:00|73285.3|73275.3|73280|73270|73285.9|73275.9|73280|73270|504
1698666300000|2023-10-30 11:45:00|73280.1|73270.1|73281.9|73271.9|73282.7|73272.7|73279|73269|448
1698666600000|2023-10-30 11:50:00|73282.1|73272.1|73282.5|73272.5|73283|73273|73279.8|73269.8|351
1698666900000|2023-10-30 11:55:00|73282.6|73272.6|73284.9|73274.9|73288.4|73278.4|73280.6|73270.6|323
1698667200000|2023-10-30 12:00:00|73285|73275|73283|73273|73290.3|73280.3|73280.6|73270.6|370
1698667500000|2023-10-30 12:05:00|73282.9|73272.9|73284.7|73274.7|73285.5|73275.5|73279.9|73269.9|313
1698667800000|2023-10-30 12:10:00|73284.8|73274.8|73284.5|73274.5|73289.6|73279.6|73280.7|73270.7|394
1698668100000|2023-10-30 12:15:00|73284.4|73274.4|73283.2|73273.2|73285.9|73275.9|73280.1|73270.1|371
1698668400000|2023-10-30 12:20:00|73283|73273|73285|73275|73286.9|73276.9|73278.4|73268.4|446
1698668700000|2023-10-30 12:25:00|73285.1|73275.1|73292.1|73282.1|73298.9|73288.9|73284.9|73274.9|464
1698669000000|2023-10-30 12:30:00|73292|73282|73289.9|73279.9|73296.5|73286.5|73288|73278|424
1698669300000|2023-10-30 12:35:00|73290|73280|73283.8|73273.8|73292.1|73282.1|73278.9|73268.9|438
1698669600000|2023-10-30 12:40:00|73284|73274|73280.9|73270.9|73285.9|73275.9|73272.7|73262.7|514
1698669900000|2023-10-30 12:45:00|73281|73271|73282.1|73272.1|73283.6|73273.6|73274.6|73264.6|402
1698670200000|2023-10-30 12:50:00|73282|73272|73269.2|73259.2|73287|73277|73268.5|73258.5|515
1698670500000|2023-10-30 12:55:00|73269.7|73259.7|73261.9|73251.9|73276.2|73266.2|73259.7|73249.7|461
1698670800000|2023-10-30 13:00:00|73261.6|73251.6|73252.7|73242.7|73261.6|73251.6|73239.6|73229.6|741
1698671100000|2023-10-30 13:05:00|73252.6|73242.6|73249.6|73239.6|73254.9|73243.2|73241.1|73226.1|654
1698671400000|2023-10-30 13:10:00|73248.9|73238.9|73239.3|73229.3|73251.4|73241.4|73238.2|73228.2|643
1698671700000|2023-10-30 13:15:00|73239.4|73229.4|73241.7|73231.7|73242|73232|73234.9|73224.9|527
1698672000000|2023-10-30 13:20:00|73241.6|73231.6|73242.3|73232.3|73247.6|73237.6|73238.5|73228.5|460
1698672300000|2023-10-30 13:25:00|73242.5|73232.5|73244.9|73234.9|73247.1|73237.1|73238.6|73228.6|502
1698672600000|2023-10-30 13:30:00|73244.8|73234.8|73237.1|73227.1|73252.7|73242.7|73236.4|73226.4|665
1698672900000|2023-10-30 13:35:00|73236.6|73226.6|73252.9|73242.9|73257.4|73247.4|73235.1|73225.1|538
1698673200000|2023-10-30 13:40:00|73251.9|73241.9|73250.1|73240.1|73254.4|73244.4|73249.4|73239.4|545
1698673500000|2023-10-30 13:45:00|73250.4|73240.4|73253.5|73243.5|73254.9|73244.9|73244.9|73234.9|519
1698673800000|2023-10-30 13:50:00|73252.9|73242.9|73250.2|73240.2|73262.2|73252.2|73244.9|73233.7|546
1698674100000|2023-10-30 13:55:00|73250.3|73240.3|73253.9|73243.9|73256.8|73246.8|73250.3|73240.3|528
1698674400000|2023-10-30 14:00:00|73253.7|73243.7|73241.2|73231.2|73260.1|73245.8|73234.4|73216|852
1698674700000|2023-10-30 14:05:00|73241.1|73231.1|73245.4|73235.4|73249.9|73239.9|73237.9|73227.9|754
1698675000000|2023-10-30 14:10:00|73245.5|73235.5|73250.5|73240.5|73254.7|73244.7|73241.8|73231.8|672
1698675300000|2023-10-30 14:15:00|73249.9|73239.9|73256.3|73246.3|73259.6|73249.6|73249.9|73239.9|666
1698675600000|2023-10-30 14:20:00|73256.5|73246.5|73262.2|73252.2|73263.5|73253.5|73247.6|73237.6|591
1698675900000|2023-10-30 14:25:00|73262.1|73252.1|73273|73263|73276|73266|73262.1|73252.1|466
1698676200000|2023-10-30 14:30:00|73273.4|73263.4|73279.1|73269.1|73292.6|73282.6|73273.2|73263.2|637
1698676500000|2023-10-30 14:35:00|73278.6|73268.6|73294.7|73284.7|73296.3|73286.3|73271.8|73261.8|702
1698676800000|2023-10-30 14:40:00|73295.1|73285.1|73286.3|73276.3|73298.1|73288.1|73283.2|73273.2|643
1698677100000|2023-10-30 14:45:00|73286.2|73276.2|73281|73271|73290.1|73280.1|73278.2|73268.2|669
1698677400000|2023-10-30 14:50:00|73281.1|73271.1|73280.4|73270.4|73282.9|73272.9|73275.7|73265.7|485
1698677700000|2023-10-30 14:55:00|73280.3|73270.3|73278.4|73268.4|73283.5|73273.5|73275.7|73265.7|576
1698678000000|2023-10-30 15:00:00|73278.8|73268.8|73271.5|73261.5|73279.4|73269.4|73271.4|73261.4|527
1698678300000|2023-10-30 15:05:00|73271.7|73261.7|73259|73249|73272.5|73262.5|73258.1|73248.1|468
1698678600000|2023-10-30 15:10:00|73259.3|73249.3|73253.4|73243.4|73259.9|73249.9|73249.7|73236.8|576
1698678900000|2023-10-30 15:15:00|73253.3|73243.3|73254.6|73244.6|73254.6|73244.6|73249.2|73239.2|384
1698679200000|2023-10-30 15:20:00|73254.5|73244.5|73251.3|73241.3|73256.9|73246.9|73248.4|73238.4|528
1698679500000|2023-10-30 15:25:00|73251.4|73241.4|73250.5|73240.5|73252.6|73242.6|73243.5|73233.5|454
1698679800000|2023-10-30 15:30:00|73250.2|73240.2|73252.9|73242.9|73262.4|73252.4|73250.2|73240.2|520
1698680100000|2023-10-30 15:35:00|73253|73243|73261.8|73251.8|73262|73252|73252|73242|399
1698680400000|2023-10-30 15:40:00|73261.9|73251.9|73256.6|73246.6|73264|73254|73256.2|73246.2|426
1698680700000|2023-10-30 15:45:00|73256.5|73246.5|73256.7|73246.7|73261|73251|73253.2|73243.2|353
1698681000000|2023-10-30 15:50:00|73256.6|73246.6|73256.1|73246.1|73257|73247|73250.6|73240.6|390
1698681300000|2023-10-30 15:55:00|73254.1|73244.1|73269.8|73259.8|73274.1|73264.1|73248.1|73238.1|505
1698681600000|2023-10-30 16:00:00|73269.9|73259.9|73262.2|73252.2|73270.6|73260.6|73261.1|73251.1|448
1698681900000|2023-10-30 16:05:00|73261.9|73251.9|73273.2|73263.2|73275.1|73265.1|73261.7|73251.7|419
1698682200000|2023-10-30 16:10:00|73274.2|73264.2|73271.2|73261.2|73274.9|73264.9|73268.6|73258.6|377
1698682500000|2023-10-30 16:15:00|73270.2|73260.2|73278.6|73268.6|73281|73271|73269.9|73259.9|395
1698682800000|2023-10-30 16:20:00|73278.9|73268.9|73278|73268|73283.8|73273.8|73274.5|73264.5|474
1698683100000|2023-10-30 16:25:00|73277.6|73267.6|73275.9|73265.9|73289.7|73272.7|73275.9|73263.8|417
1698683400000|2023-10-30 16:30:00|73275.8|73265.8|73269.8|73259.8|73276|73266|73267.7|73257.7|344
1698683700000|2023-10-30 16:35:00|73269.7|73259.7|73269.7|73259.7|73271.7|73261.7|73265.5|73255.5|371
1698684000000|2023-10-30 16:40:00|73269.8|73259.8|73272.7|73262.7|73277|73267|73267.6|73257.6|431
1698684300000|2023-10-30 16:45:00|73272.5|73262.5|73266.7|73256.7|73274|73264|73265.1|73255.1|431
1698684600000|2023-10-30 16:50:00|73266.8|73256.8|73271.8|73261.8|73274.9|73264.9|73266.5|73256.5|304
1698684900000|2023-10-30 16:55:00|73272|73262|73264.9|73254.9|73272|73262|73264.2|73254.2|399
1698685200000|2023-10-30 17:00:00|73265|73255|73268.5|73258.5|73272.2|73260.1|73264.7|73249.9|403
1698685500000|2023-10-30 17:05:00|73268.3|73258.3|73270|73250|73272.9|73260.4|73267.7|73249|424
1698685800000|2023-10-30 17:10:00|73270.1|73250.1|73274.7|73254.7|73276.9|73260.1|73266.3|73250.1|411
1698686100000|2023-10-30 17:15:00|73274.8|73254.8|73275.6|73255.6|73277.5|73262.1|73269.9|73254.8|313
1698686400000|2023-10-30 17:20:00|73275.8|73255.8|73268.9|73258.9|73278.4|73263.1|73268.7|73255.7|357
1698686700000|2023-10-30 17:25:00|73269.1|73259.1|73263.2|73253.2|73271|73261|73262.3|73252.3|395
1698687000000|2023-10-30 17:30:00|73263.3|73253.3|73255.5|73245.5|73263.3|73253.3|73255.1|73245.1|417
1698687300000|2023-10-30 17:35:00|73255.4|73245.4|73250.4|73240.4|73256.3|73246.3|73250.4|73240.4|303
1698687600000|2023-10-30 17:40:00|73248.7|73238.7|73251.9|73231.9|73254|73239.2|73247|73231.3|347
1698687900000|2023-10-30 17:45:00|73252.1|73232.1|73255.1|73235.1|73255.3|73240.6|73247.9|73231.1|332
1698688200000|2023-10-30 17:50:00|73255.2|73235.2|73247.6|73237.6|73255.3|73238.3|73247.4|73231.7|319
1698688500000|2023-10-30 17:55:00|73247.5|73237.5|73255.8|73235.8|73256.2|73237.5|73247.4|73232.3|302
1698688800000|2023-10-30 18:00:00|73256|73236|73254.2|73234.2|73257.8|73242.2|73251.7|73233.6|523
1698689100000|2023-10-30 18:05:00|73254|73234|73256|73236|73258|73243.1|73250.6|73232.8|418
1698689400000|2023-10-30 18:10:00|73256.1|73236.1|73254|73234|73257.8|73240.9|73247|73231.4|379
1698689700000|2023-10-30 18:15:00|73253.9|73233.9|73257|73237|73257.8|73237.8|73253.4|73233.4|358
1698690000000|2023-10-30 18:20:00|73257.2|73237.2|73266.2|73246.2|73268|73248|73250.3|73235.3|367
1698690300000|2023-10-30 18:25:00|73265.8|73245.8|73259.5|73249.5|73266|73253.1|73257.2|73244.5|343
1698690600000|2023-10-30 18:30:00|73259.4|73249.4|73258.3|73238.3|73260.8|73249.4|73254.6|73237.9|400
1698690900000|2023-10-30 18:35:00|73258.2|73238.2|73255.3|73235.3|73259.3|73241.4|73251.4|73234.5|429
1698691200000|2023-10-30 18:40:00|73255|73235|73255.7|73235.7|73257.7|73237.7|73254.3|73234.3|400
1698691500000|2023-10-30 18:45:00|73255.6|73235.6|73252.5|73232.5|73255.9|73240.3|73248.2|73232.5|412
1698691800000|2023-10-30 18:50:00|73252.6|73232.6|73248.2|73238.2|73255.8|73241.2|73248|73232.2|402
1698692100000|2023-10-30 18:55:00|73248.5|73238.5|73247.4|73237.4|73249.4|73239.4|73246|73236|404
1698692400000|2023-10-30 19:00:00|73247.2|73237.2|73244.5|73234.5|73247.6|73237.6|73243.8|73233.8|357
1698692700000|2023-10-30 19:05:00|73244.4|73234.4|73247.5|73237.5|73247.8|73237.8|73243.8|73233.8|292
1698693000000|2023-10-30 19:10:00|73247.6|73237.6|73246.9|73236.9|73250.7|73240.7|73246.6|73236.6|291
1698693300000|2023-10-30 19:15:00|73246.8|73236.8|73251.2|73241.2|73253|73243|73246.6|73236.6|260
1698693600000|2023-10-30 19:20:00|73251.1|73241.1|73253|73243|73255|73245|73251|73241|239
1698693900000|2023-10-30 19:25:00|73253.1|73243.1|73257.1|73247.1|73258.2|73247.3|73252.2|73237.9|313
1698694200000|2023-10-30 19:30:00|73257.2|73247.2|73256.9|73246.9|73257.8|73247.8|73254.8|73244.8|221
1698694500000|2023-10-30 19:35:00|73256.8|73246.8|73263.1|73243.1|73263.5|73246.9|73255.6|73241.4|271
1698694800000|2023-10-30 19:40:00|73263.2|73243.2|73262.4|73242.4|73267|73247|73260.7|73240.7|362
1698695100000|2023-10-30 19:45:00|73262.3|73242.3|73261.4|73241.4|73266.7|73251.9|73259.2|73239.2|410
1698695400000|2023-10-30 19:50:00|73261.6|73241.6|73259.3|73239.3|73263.6|73245.9|73254.9|73238.1|377
1698695700000|2023-10-30 19:55:00|73259.4|73239.4|73255.2|73235.2|73260.6|73244.9|73254.4|73234.7|469
1698696000000|2023-10-30 20:00:00|73254.7|73234.7|73255.8|73235.8|73256.7|73236.7|73254.5|73234.5|597
1698696300000|2023-10-30 20:05:00|73255.9|73235.9|73256.5|73236.5|73257.6|73237.6|73255.2|73235.2|477
1698696600000|2023-10-30 20:10:00|73256.6|73236.6|73254.3|73234.3|73257.3|73237.3|73253.9|73233.9|562
1698696900000|2023-10-30 20:15:00|73254.4|73234.4|73252.2|73232.2|73254.6|73234.6|73251|73231|384
1698697200000|2023-10-30 20:20:00|73252.1|73232.1|73254|73234|73255.9|73235.9|73251.9|73231.9|339
1698697500000|2023-10-30 20:25:00|73253.9|73233.9|73254.1|73234.1|73254.7|73234.7|73253.7|73233.7|393
1698697800000|2023-10-30 20:30:00|73254.7|73234.7|73250.1|73230.1|73256.7|73236.7|73250|73230|294
1698698100000|2023-10-30 20:35:00|73250|73230|73253.3|73233.3|73253.3|73233.3|73249.5|73229.5|134
1698698400000|2023-10-30 20:40:00|73253.4|73233.4|73252.3|73232.3|73254|73234|73251.9|73231.9|119
1698698700000|2023-10-30 20:45:00|73252.2|73232.2|73253.7|73233.7|73254.5|73234.5|73251.5|73231.5|129
1698699000000|2023-10-30 20:50:00|73253.6|73233.6|73255.1|73235.1|73255.7|73235.7|73253.4|73233.4|81
1698699300000|2023-10-30 20:55:00|73255.4|73235.4|73277.8|73230.2|73280.5|73243.6|73255|73227.5|458
1698699600000|2023-10-30 21:00:00|73283.5|73230.3|73301.7|73221.9|73303|73230.3|73279.2|73220.7|55
1698699900000|2023-10-30 21:05:00|73301.6|73222.7|73299.7|73223.7|73302.5|73224.3|73298.5|73220.8|99
1698700200000|2023-10-30 21:10:00|73299.8|73223.8|73294.9|73225.2|73299.8|73225.4|73294.3|73223.8|90
1698700500000|2023-10-30 21:15:00|73294.8|73224.4|73280.8|73220.8|73296.7|73226.1|73277.2|73220.5|183
1698700800000|2023-10-30 21:20:00|73278.9|73223.8|73279.7|73221.6|73285.7|73224.3|73275.6|73221.1|79
1698701100000|2023-10-30 21:25:00|73277.2|73221.5|73279.6|73222.2|73286.6|73224.7|73276.3|73219.8|98
1698701400000|2023-10-30 21:30:00|73279.5|73222|73276.3|73225.3|73287.7|73226.4|73275.6|73218.6|447
1698701700000|2023-10-30 21:35:00|73276.4|73225.1|73277.3|73225|73278.5|73225.6|73276.4|73223.4|423
1698702000000|2023-10-30 21:40:00|73277.6|73225.1|73278.8|73224|73279.1|73227.2|73275|73223.5|533
1698702300000|2023-10-30 21:45:00|73278.6|73224.5|73276.7|73227.5|73286.8|73228.5|73269.9|73222|637
1698702600000|2023-10-30 21:50:00|73276.4|73227.4|73293.9|73221.8|73296.9|73227.6|73262.7|73214.8|627
1698702900000|2023-10-30 21:55:00|73294|73221.9|73283.1|73228.8|73294.1|73228.8|73283.1|73220.5|116
1698703200000|2023-10-30 22:00:00|73285|73224.9|73288.9|73224.5|73288.9|73229.6|73281.5|73224|89
1698703500000|2023-10-30 22:05:00|73279.9|73229.2|73282.1|73225.6|73285.5|73229.6|73277.9|73222.9|127
1698703800000|2023-10-30 22:10:00|73282.3|73225.7|73275.5|73226.1|73283.6|73228|73274|73223.1|252
1698704100000|2023-10-30 22:15:00|73274.6|73227|73265.7|73229.2|73280.4|73230.8|73265.5|73224.5|217
1698704400000|2023-10-30 22:20:00|73265.6|73228.9|73265.4|73230.6|73273.7|73231.7|73264|73226.8|239
1698704700000|2023-10-30 22:25:00|73265.5|73230.9|73267.5|73231.5|73271|73233.3|73264.2|73228.4|257
1698705000000|2023-10-30 22:30:00|73269|73231.6|73269.5|73233.7|73270.8|73236.6|73266.4|73231.6|189
1698705300000|2023-10-30 22:35:00|73269.2|73233.6|73268.6|73235.1|73270.7|73236.4|73266.5|73232.6|120
1698705600000|2023-10-30 22:40:00|73268.5|73235.2|73269.2|73234.1|73271.6|73244.5|73264.1|73232.9|195
1698705900000|2023-10-30 22:45:00|73269.3|73234.2|73273|73234.4|73273.6|73236.8|73267.8|73233.3|147
1698706200000|2023-10-30 22:50:00|73270.3|73235.8|73275.2|73234.2|73275.6|73237.6|73270.3|73233.9|153
1698706500000|2023-10-30 22:55:00|73275.3|73234.1|73275.2|73234.1|73275.6|73238.2|73270.3|73233.2|204
1698706800000|2023-10-30 23:00:00|73275|73234.9|73269|73249|73278|73251.1|73268.2|73234|268
1698707100000|2023-10-30 23:05:00|73269.1|73249.1|73277.2|73240.8|73277.7|73249.6|73268.6|73240.6|99
1698707400000|2023-10-30 23:10:00|73277.4|73241|73275.6|73244.2|73278.6|73252|73269.1|73240.9|292
1698707700000|2023-10-30 23:15:00|73275.7|73244.3|73271.3|73251.3|73279.9|73252.3|73270.2|73241.9|268
1698708000000|2023-10-30 23:20:00|73271.2|73251.2|73274.8|73243.6|73278.6|73252|73267.9|73241.6|188
1698708300000|2023-10-30 23:25:00|73274.9|73243.9|73274.9|73233.3|73276.5|73253.3|73267|73233.3|177
1698708600000|2023-10-30 23:30:00|73275.1|73233.4|73262.4|73242.4|73282.6|73257.1|73262.2|73232|184
1698708900000|2023-10-30 23:35:00|73262.3|73242.3|73262.9|73242.9|73268.9|73245.3|73262.3|73237.4|144
1698709200000|2023-10-30 23:40:00|73262.6|73242.6|73275.1|73240.2|73275.3|73249|73262.6|73238.5|191
1698709500000|2023-10-30 23:45:00|73275|73240|73277.1|73235.3|73277.4|73242.4|73273.6|73235.3|159
1698709800000|2023-10-30 23:50:00|73275.8|73236.4|73280.8|73260.8|73280.8|73260.8|73274.1|73236.3|291
1698710100000|2023-10-30 23:55:00|73280.9|73260.9|73265.5|73245.5|73282.1|73262.1|73264.3|73244.3|257
1698710400000|2023-10-31 00:00:00|73265.6|73245.6|73267.1|73247.1|73281|73261|73264.9|73244.9|417
1698710700000|2023-10-31 00:05:00|73267|73247|73272.1|73252.1|73274.4|73254.4|73263.5|73243.5|350
1698711000000|2023-10-31 00:10:00|73272|73252|73268.2|73248.2|73275.1|73255.1|73267.7|73247.7|288
1698711300000|2023-10-31 00:15:00|73268.1|73248.1|73264.8|73244.8|73269.1|73249.1|73263|73243|283
1698711600000|2023-10-31 00:20:00|73265.3|73245.3|73264.3|73244.3|73267.7|73247.7|73263.9|73243.9|255
1698711900000|2023-10-31 00:25:00|73264.4|73244.4|73261|73241|73265.6|73245.6|73249.8|73229.8|321
1698712200000|2023-10-31 00:30:00|73260.9|73240.9|73265.1|73245.1|73267.6|73247.6|73260.9|73240.9|246
1698712500000|2023-10-31 00:35:00|73265.3|73245.3|73265.8|73245.8|73266.3|73246.3|73263.2|73243.2|233
1698712800000|2023-10-31 00:40:00|73265.9|73245.9|73264.5|73244.5|73265.9|73249.1|73256.4|73239.8|361
1698713100000|2023-10-31 00:45:00|73264.6|73244.6|73266.7|73256.7|73272.1|73256.8|73261.9|73241.9|259
1698713400000|2023-10-31 00:50:00|73266.6|73256.6|73299.8|73279.8|73300.8|73285.4|73265.9|73254.1|396
1698713700000|2023-10-31 00:55:00|73299.9|73279.9|73281.8|73261.8|73299.9|73283.1|73280.5|73260.5|459
1698714000000|2023-10-31 01:00:00|73281.7|73261.7|73272.3|73252.3|73288.7|73269.7|73269.4|73249.4|607
1698714300000|2023-10-31 01:05:00|73272.5|73252.5|73277.4|73257.4|73277.6|73257.6|73258.9|73240.6|487
1698714600000|2023-10-31 01:10:00|73277.5|73257.5|73276.9|73256.9|73278.4|73263.1|73261.6|73241.6|405
1698714900000|2023-10-31 01:15:00|73277.1|73257.1|73269|73259|73286.5|73266.5|73257.5|73237.5|566
1698715200000|2023-10-31 01:20:00|73270|73260|73257.8|73247.8|73275.8|73262.5|73252|73240.1|571
1698715500000|2023-10-31 01:25:00|73258.1|73248.1|73260|73240|73265.1|73248.9|73247.8|73233.3|526
1698715800000|2023-10-31 01:30:00|73260.1|73240.1|73298.5|73278.5|73315.6|73295.6|73247.8|73227.8|943
1698716100000|2023-10-31 01:35:00|73298.8|73278.8|73288|73268|73299.6|73283.8|73267.9|73256.7|745
1698716400000|2023-10-31 01:40:00|73287.6|73267.6|73288.3|73268.3|73291|73277.2|73275|73259.1|601
1698716700000|2023-10-31 01:45:00|73289|73269|73260.3|73250.3|73289.6|73274.5|73258.2|73248.2|626
1698717000000|2023-10-31 01:50:00|73260.2|73250.2|73248.5|73238.5|73261.6|73250.4|73242.5|73226.2|589
1698717300000|2023-10-31 01:55:00|73248.4|73238.4|73231.3|73221.3|73251.9|73241.9|73230.2|73215.3|634
1698717600000|2023-10-31 02:00:00|73231.2|73221.2|73236.1|73226.1|73241.6|73228.5|73218.9|73208.9|630
1698717900000|2023-10-31 02:05:00|73236|73226|73238.6|73228.6|73242.9|73232.9|73223|73213|506
1698718200000|2023-10-31 02:10:00|73243.5|73223.5|73235.8|73225.8|73243.5|73228.8|73221.6|73207.7|609
1698718500000|2023-10-31 02:15:00|73235.9|73225.9|73257.2|73247.2|73264|73250.3|73233.8|73218.6|549
1698718800000|2023-10-31 02:20:00|73257.3|73247.3|73265.8|73255.8|73272.2|73257.3|73252.8|73238.4|583
1698719100000|2023-10-31 02:25:00|73265.9|73255.9|73272.4|73262.4|73283.5|73267.5|73258.3|73247.8|542
1698719400000|2023-10-31 02:30:00|73272.3|73262.3|73249.7|73229.7|73277.5|73262.3|73245.8|73225.8|584
1698719700000|2023-10-31 02:35:00|73249.8|73229.8|73253.7|73233.7|73254.6|73234.6|73246.4|73226.4|573
1698720000000|2023-10-31 02:40:00|73254.1|73234.1|73258.2|73238.2|73258.4|73238.4|73250|73230|486
1698720300000|2023-10-31 02:45:00|73257.8|73237.8|73250.2|73230.2|73259.7|73239.7|73246.5|73226.5|589
1698720600000|2023-10-31 02:50:00|73250.7|73230.7|73260|73240|73264.4|73244.4|73248.2|73228.2|630
1698720900000|2023-10-31 02:55:00|73260.4|73240.4|73266.3|73246.3|73267.5|73247.5|73255.3|73235.3|509
1698721200000|2023-10-31 03:00:00|73266.6|73246.6|73264.2|73244.2|73273.1|73253.1|73255.8|73235.8|568
1698721500000|2023-10-31 03:05:00|73264.3|73244.3|73272.2|73252.2|73274.1|73254.1|73263.9|73243.9|520
1698721800000|2023-10-31 03:10:00|73272|73252|73269.2|73249.2|73276.2|73256.2|73266.9|73246.9|494
1698722100000|2023-10-31 03:15:00|73269.4|73249.4|73274|73254|73275.7|73255.7|73267.7|73247.7|448
1698722400000|2023-10-31 03:20:00|73274.2|73254.2|73259|73239|73275.9|73255.9|73259|73239|394
1698722700000|2023-10-31 03:25:00|73259.1|73239.1|73274.9|73254.9|73282.8|73262.8|73256.8|73236.8|700
1698723000000|2023-10-31 03:30:00|73275|73255|73280.2|73260.2|73293|73273|73273|73253|710
1698723300000|2023-10-31 03:35:00|73280.5|73260.5|73282.2|73262.2|73284.7|73270.4|73275.3|73258.4|635
1698723600000|2023-10-31 03:40:00|73282.5|73262.5|73274.7|73264.7|73283.2|73265.9|73273.9|73258.2|472
1698723900000|2023-10-31 03:45:00|73274.6|73264.6|73270.1|73260.1|73276.1|73266.1|73268.6|73258.6|525
1698724200000|2023-10-31 03:50:00|73270|73260|73269.1|73259.1|73272.6|73262.6|73265.6|73255.6|440
1698724500000|2023-10-31 03:55:00|73269.2|73259.2|73266|73256|73269.8|73259.8|73262.1|73252.1|370
1698724800000|2023-10-31 04:00:00|73266.1|73256.1|73278.1|73268.1|73279.6|73269.6|73262.7|73252.2|364
1698725100000|2023-10-31 04:05:00|73278|73268|73280.8|73270.8|73288.7|73278.7|73276.4|73266.4|383
1698725400000|2023-10-31 04:10:00|73280.7|73270.7|73284.3|73274.3|73284.6|73274.6|73277.8|73267.8|277
1698725700000|2023-10-31 04:15:00|73284.4|73274.4|73283.3|73273.3|73286.7|73276.7|73282|73272|305
1698726000000|2023-10-31 04:20:00|73283.2|73273.2|73292.6|73282.6|73293|73283|73281.3|73271.3|281
1698726300000|2023-10-31 04:25:00|73292.5|73282.5|73295.3|73285.3|73300|73290|73290.9|73280.9|369
1698726600000|2023-10-31 04:30:00|73295|73285|73296.1|73286.1|73297.8|73287.8|73294.2|73284.2|401
1698726900000|2023-10-31 04:35:00|73296.3|73286.3|73302.8|73292.8|73304.1|73294.1|73295.5|73285.5|367
1698727200000|2023-10-31 04:40:00|73302.9|73292.9|73308.3|73298.3|73311.6|73301.6|73302.9|73292.9|311
1698727500000|2023-10-31 04:45:00|73308.2|73298.2|73305.9|73295.9|73312.9|73302.9|73304.4|73294.4|265
1698727800000|2023-10-31 04:50:00|73305.6|73295.6|73306.2|73296.2|73311.8|73301.8|73303.4|73293.4|299
1698728100000|2023-10-31 04:55:00|73306.4|73296.4|73295.2|73285.2|73306.8|73296.8|73294.6|73284.6|362
1698728400000|2023-10-31 05:00:00|73295.4|73285.4|73292.9|73282.9|73297.4|73287.4|73289.8|73279.8|475
1698728700000|2023-10-31 05:05:00|73293|73283|73295.8|73285.8|73297|73287|73287.4|73277.4|429
1698729000000|2023-10-31 05:10:00|73296|73286|73290.4|73280.4|73296.4|73286.4|73286.7|73276.7|294
1698729300000|2023-10-31 05:15:00|73290.5|73280.5|73290.6|73280.6|73294.5|73284.5|73289.2|73279.2|314
1698729600000|2023-10-31 05:20:00|73290.5|73280.5|73286.1|73276.1|73290.6|73280.6|73283.2|73273.2|288
1698729900000|2023-10-31 05:25:00|73286|73276|73292.6|73282.6|73293.2|73283.2|73284.2|73274.2|376
1698730200000|2023-10-31 05:30:00|73292.7|73282.7|73285.7|73275.7|73293.7|73283.7|73283|73273|423
1698730500000|2023-10-31 05:35:00|73285.6|73275.6|73283.9|73273.9|73288|73278|73281|73271|382
1698730800000|2023-10-31 05:40:00|73283.8|73273.8|73292.7|73282.7|73293.6|73283.6|73281.8|73271.8|443
1698731100000|2023-10-31 05:45:00|73292.6|73282.6|73298.1|73288.1|73299.5|73289.5|73292.1|73282.1|363
1698731400000|2023-10-31 05:50:00|73298|73288|73290.7|73280.7|73299.9|73289.9|73290.5|73280.5|363
1698731700000|2023-10-31 05:55:00|73290.8|73280.8|73308.9|73298.9|73314|73304|73290.8|73280.8|409
1698732000000|2023-10-31 06:00:00|73309|73299|73304.7|73294.7|73309|73299|73294|73281.1|432
1698732300000|2023-10-31 06:05:00|73305.1|73295.1|73319.9|73309.9|73322.4|73312.4|73302.6|73292.6|343
1698732600000|2023-10-31 06:10:00|73319.8|73309.8|73324.8|73314.8|73328.8|73318.8|73309.1|73299.1|445
1698732900000|2023-10-31 06:15:00|73324.7|73314.7|73317.7|73307.7|73328.8|73318.8|73310.5|73300.2|522
1698733200000|2023-10-31 06:20:00|73317.8|73307.8|73322.2|73312.2|73325.9|73315.9|73315.7|73305.7|372
1698733500000|2023-10-31 06:25:00|73322.3|73312.3|73317.6|73307.6|73322.4|73312.4|73310.8|73300.8|411
1698733800000|2023-10-31 06:30:00|73317.8|73307.8|73326.3|73316.3|73333.1|73323.1|73316.4|73306.4|503
1698734100000|2023-10-31 06:35:00|73326.2|73316.2|73317.2|73307.2|73331.1|73321.1|73313.1|73303.1|523
1698734400000|2023-10-31 06:40:00|73317.1|73307.1|73319|73309|73320.6|73310.6|73314.1|73304.1|455
1698734700000|2023-10-31 06:45:00|73319.2|73309.2|73334|73324|73335.9|73325.9|73318.8|73308.8|404
1698735000000|2023-10-31 06:50:00|73334.3|73324.3|73329.7|73319.7|73334.6|73324.6|73325.3|73315.3|399
1698735300000|2023-10-31 06:55:00|73329.8|73319.8|73337.8|73327.8|73343.7|73333.7|73327.3|73317.3|504
1698735600000|2023-10-31 07:00:00|73337.9|73327.9|73327.1|73317.1|73337.9|73327.9|73321.3|73311.3|426
1698735900000|2023-10-31 07:05:00|73327.2|73317.2|73336.2|73326.2|73336.4|73326.4|73326.3|73316.3|429
1698736200000|2023-10-31 07:10:00|73336.3|73326.3|73332.1|73322.1|73337.5|73327.5|73328.7|73318.7|462
1698736500000|2023-10-31 07:15:00|73331.7|73321.7|73336.2|73326.2|73340.7|73330.7|73330.8|73320.8|413
1698736800000|2023-10-31 07:20:00|73336.3|73326.3|73340.2|73330.2|73342|73332|73335.4|73325.4|404
1698737100000|2023-10-31 07:25:00|73340.1|73330.1|73331.5|73321.5|73340.4|73330.4|73331|73321|323
1698737400000|2023-10-31 07:30:00|73331.7|73321.7|73326.6|73316.6|73332.4|73322.4|73326|73316|365
1698737700000|2023-10-31 07:35:00|73326.5|73316.5|73331.1|73321.1|73336.4|73326.4|73325.4|73315.4|418
1698738000000|2023-10-31 07:40:00|73331|73321|73325.7|73305.7|73331.5|73321.1|73316.1|73300.9|366
1698738300000|2023-10-31 07:45:00|73325.3|73305.3|73319.3|73309.3|73326.8|73315.5|73318.6|73304|419
1698738600000|2023-10-31 07:50:00|73319.4|73309.4|73322.6|73312.6|73325.6|73315.6|73316.2|73306.2|488
1698738900000|2023-10-31 07:55:00|73322.7|73312.7|73325.3|73315.3|73327.8|73317.8|73321.3|73311.3|468
1698739200000|2023-10-31 08:00:00|73325|73315|73335.9|73325.9|73336.8|73326.8|73322.1|73312.1|562
1698739500000|2023-10-31 08:05:00|73335.4|73325.4|73350.3|73340.3|73353.3|73343.3|73335.2|73325.2|501
1698739800000|2023-10-31 08:10:00|73350.4|73340.4|73349.4|73339.4|73352.6|73342.6|73344.8|73334.8|431
1698740100000|2023-10-31 08:15:00|73349.5|73339.5|73352.1|73342.1|73377|73367|73340|73330|593
1698740400000|2023-10-31 08:20:00|73352.2|73342.2|73357.8|73347.8|73358|73348|73348.6|73338.6|459
1698740700000|2023-10-31 08:25:00|73357.9|73347.9|73347.4|73337.4|73361.2|73351.2|73343.4|73333.4|453
1698741000000|2023-10-31 08:30:00|73347.3|73337.3|73349.6|73339.6|73349.7|73339.7|73342.3|73332.3|378
1698741300000|2023-10-31 08:35:00|73349.8|73339.8|73346.5|73336.5|73350.8|73340.8|73342.2|73332.2|364
1698741600000|2023-10-31 08:40:00|73346.4|73336.4|73344.3|73334.3|73346.8|73336.8|73344.2|73334.2|340
1698741900000|2023-10-31 08:45:00|73344.4|73334.4|73350.4|73340.4|73353.9|73343.9|73343.7|73333.7|256
1698742200000|2023-10-31 08:50:00|73350.8|73340.8|73352.6|73342.6|73359.9|73349.9|73346.6|73336.6|336
1698742500000|2023-10-31 08:55:00|73352.5|73342.5|73353.8|73343.8|73358.9|73348.9|73349.6|73339.6|419
1698742800000|2023-10-31 09:00:00|73353.7|73343.7|73345.3|73335.3|73354.5|73344.5|73343.5|73333.5|476
1698743100000|2023-10-31 09:05:00|73345.2|73335.2|73345.5|73335.5|73349.5|73339.5|73337.9|73327.9|462
1698743400000|2023-10-31 09:10:00|73345.3|73335.3|73342|73332|73345.7|73335.7|73337.9|73327.9|387
1698743700000|2023-10-31 09:15:00|73341.9|73331.9|73332.2|73322.2|73341.9|73331.9|73325.5|73315.5|512
1698744000000|2023-10-31 09:20:00|73332.3|73322.3|73330|73320|73332.7|73322.7|73320.9|73310.9|449
1698744300000|2023-10-31 09:25:00|73329.9|73319.9|73329.8|73319.8|73334.2|73324.2|73326.5|73316.5|403
1698744600000|2023-10-31 09:30:00|73329.9|73319.9|73320.7|73310.7|73330.9|73320.9|73320.6|73310.6|353
1698744900000|2023-10-31 09:35:00|73320.6|73310.6|73315.1|73305.1|73322.1|73312.1|73314.8|73304.8|267
1698745200000|2023-10-31 09:40:00|73315|73305|73314.6|73304.6|73318.1|73308.1|73307|73297|428
1698745500000|2023-10-31 09:45:00|73314.8|73304.8|73306|73296|73318.1|73308.1|73304.2|73294.2|406
1698745800000|2023-10-31 09:50:00|73306.3|73296.3|73315.9|73305.9|73316.1|73306.1|73304.3|73294.3|451
1698746100000|2023-10-31 09:55:00|73315.5|73305.5|73306.7|73296.7|73315.8|73305.5|73303.9|73293.9|501
1698746400000|2023-10-31 10:00:00|73306.5|73296.5|73317.6|73307.6|73322.8|73307.9|73306.2|73296.2|414
1698746700000|2023-10-31 10:05:00|73317.7|73307.7|73317.4|73307.4|73325.3|73310.9|73315.6|73302.6|402
1698747000000|2023-10-31 10:10:00|73317.3|73307.3|73315.5|73305.5|73317.9|73307.9|73314.7|73304.7|418
1698747300000|2023-10-31 10:15:00|73315.4|73305.4|73309.7|73299.7|73315.5|73305.5|73309.4|73299.4|395
1698747600000|2023-10-31 10:20:00|73309.6|73299.6|73303.7|73293.7|73309.7|73299.7|73299.6|73289.6|348
1698747900000|2023-10-31 10:25:00|73303.8|73293.8|73317.5|73307.5|73320.5|73310.5|73303.1|73293.1|416
1698748200000|2023-10-31 10:30:00|73317.2|73307.2|73314.7|73304.7|73323.3|73313.3|73312.5|73302.5|455
1698748500000|2023-10-31 10:35:00|73314.5|73304.5|73311.3|73301.3|73314.7|73304.7|73308.1|73298.1|370
1698748800000|2023-10-31 10:40:00|73311.2|73301.2|73316.8|73306.8|73318.3|73308.3|73309.2|73299.2|375
1698749100000|2023-10-31 10:45:00|73316.7|73306.7|73320.4|73310.4|73324.3|73314.3|73316|73306|333
1698749400000|2023-10-31 10:50:00|73320.5|73310.5|73319.4|73309.4|73322|73312|73318.3|73308.3|292
1698749700000|2023-10-31 10:55:00|73319.3|73309.3|73320.8|73310.8|73322|73312|73318.3|73308.3|270
1698750000000|2023-10-31 11:00:00|73320.9|73310.9|73331.9|73321.9|73331.9|73321.9|73320.5|73310.5|277
1698750300000|2023-10-31 11:05:00|73331.8|73321.8|73334|73324|73336.8|73326.8|73331.4|73321.4|308
1698750600000|2023-10-31 11:10:00|73333.9|73323.9|73330.5|73320.5|73341.5|73331.5|73330.3|73320.3|371
1698750900000|2023-10-31 11:15:00|73330.6|73320.6|73330.9|73320.9|73335.3|73325.3|73327.2|73317.2|289
1698751200000|2023-10-31 11:20:00|73331|73321|73329.6|73319.6|73336.9|73326.9|73328.9|73318.9|341
1698751500000|2023-10-31 11:25:00|73329.7|73319.7|73323.6|73313.6|73332.9|73322.9|73322.7|73312.7|346
1698751800000|2023-10-31 11:30:00|73323.5|73313.5|73320.5|73310.5|73328.1|73318.1|73320.2|73310.2|292
1698752100000|2023-10-31 11:35:00|73319.8|73309.8|73320.5|73310.5|73322.4|73312.4|73315.4|73305.4|384
1698752400000|2023-10-31 11:40:00|73320.4|73310.4|73316.9|73306.9|73321.2|73311.2|73315.6|73305.6|355
1698752700000|2023-10-31 11:45:00|73316.7|73306.7|73323|73313|73323.7|73313.7|73316.7|73306.7|261
1698753000000|2023-10-31 11:50:00|73323.1|73313.1|73322.6|73312.6|73324.1|73314.1|73319.6|73309.6|322
1698753300000|2023-10-31 11:55:00|73323.1|73313.1|73321.9|73311.9|73324.1|73314.1|73315.6|73305.6|392
1698753600000|2023-10-31 12:00:00|73323|73313|73322.1|73312.1|73324.1|73314.1|73320.8|73310.8|342
1698753900000|2023-10-31 12:05:00|73322.2|73312.2|73319.7|73309.7|73322.9|73312.9|73316|73306|429
1698754200000|2023-10-31 12:10:00|73319.6|73309.6|73318.1|73308.1|73320|73310|73315.8|73305.8|357
1698754500000|2023-10-31 12:15:00|73318.2|73308.2|73316.3|73306.3|73319.7|73309.7|73311|73301|365
1698754800000|2023-10-31 12:20:00|73316.4|73306.4|73317.5|73307.5|73317.8|73307.8|73312.4|73302.4|396
1698755100000|2023-10-31 12:25:00|73317.4|73307.4|73333.1|73313.1|73333.5|73316.9|73316.5|73306.5|342
1698755400000|2023-10-31 12:30:00|73333.2|73313.2|73352.6|73342.6|73358.9|73342.9|73333.2|73313.2|792
1698755700000|2023-10-31 12:35:00|73352.9|73342.9|73355.3|73345.3|73357.7|73347.7|73351.1|73341.1|590
1698756000000|2023-10-31 12:40:00|73355.2|73345.2|73355|73345|73361.7|73351.7|73351.5|73341.5|609
1698756300000|2023-10-31 12:45:00|73355.1|73345.1|73353.5|73343.5|73355.9|73345.9|73343.4|73333.4|567
1698756600000|2023-10-31 12:50:00|73354.4|73344.4|73347.1|73337.1|73359.3|73349.3|73347.1|73337.1|579
1698756900000|2023-10-31 12:55:00|73347.5|73337.5|73359.7|73349.7|73362|73352|73347.5|73337.5|511
1698757200000|2023-10-31 13:00:00|73360.1|73350.1|73366.9|73356.9|73367.8|73357.8|73356.7|73344.6|614
1698757500000|2023-10-31 13:05:00|73367|73357|73367|73357|73368.4|73358.4|73358|73348|481
1698757800000|2023-10-31 13:10:00|73367.1|73357.1|73364.3|73354.3|73368.1|73358.1|73356|73346|587
1698758100000|2023-10-31 13:15:00|73364.2|73354.2|73358.5|73348.5|73367|73357|73345.3|73325.3|627
1698758400000|2023-10-31 13:20:00|73358.4|73348.4|73374.7|73364.7|73376.6|73366.6|73358.2|73348.2|566
1698758700000|2023-10-31 13:25:00|73374.5|73364.5|73385|73375|73386.2|73376.2|73371.6|73361.6|605
1698759000000|2023-10-31 13:30:00|73385.1|73375.1|73379.4|73369.4|73389.4|73379.4|73376|73366|677
1698759300000|2023-10-31 13:35:00|73379.3|73369.3|73380.1|73370.1|73385.2|73375.2|73372.9|73362.9|589
1698759600000|2023-10-31 13:40:00|73380.2|73370.2|73384|73364|73385.7|73374.4|73371.8|73360|497
1698759900000|2023-10-31 13:45:00|73382.9|73362.9|73376.3|73366.3|73382.9|73368.8|73361.5|73350.4|740
1698760200000|2023-10-31 13:50:00|73376.4|73366.4|73376.9|73366.9|73383.3|73373.3|73368.5|73358.5|776
1698760500000|2023-10-31 13:55:00|73376.8|73366.8|73387.3|73367.3|73387.8|73374.7|73371.6|73357.8|516
1698760800000|2023-10-31 14:00:00|73387.4|73367.4|73394.1|73384.1|73395.7|73384.3|73384.2|73364.2|629
1698761100000|2023-10-31 14:05:00|73394.2|73384.2|73369.3|73359.3|73395.6|73385.6|73362.8|73352.8|545
1698761400000|2023-10-31 14:10:00|73369.5|73359.5|73351.4|73341.4|73369.9|73359.9|73351.4|73341.4|620
1698761700000|2023-10-31 14:15:00|73351.1|73341.1|73359.1|73349.1|73360.8|73350.8|73345.4|73335.4|593
1698762000000|2023-10-31 14:20:00|73359|73349|73360.8|73350.8|73364.8|73354.8|73354.9|73344.9|534
1698762300000|2023-10-31 14:25:00|73360.7|73350.7|73372.6|73362.6|73374.8|73364.8|73360.7|73350.7|569
1698762600000|2023-10-31 14:30:00|73372.5|73362.5|73374.7|73364.7|73375.4|73365.4|73364.4|73354.4|632
1698762900000|2023-10-31 14:35:00|73374.9|73364.9|73392.1|73382.1|73393.1|73383.1|73374.9|73364.9|515
1698763200000|2023-10-31 14:40:00|73392.2|73382.2|73396.9|73386.9|73396.9|73386.9|73387.8|73377.8|559
1698763500000|2023-10-31 14:45:00|73396.7|73386.7|73401.5|73391.5|73401.8|73391.8|73394.9|73384.9|537
1698763800000|2023-10-31 14:50:00|73401.6|73391.6|73387.4|73377.4|73401.6|73391.6|73384.2|73374.2|603
1698764100000|2023-10-31 14:55:00|73387.7|73377.7|73398.7|73388.7|73399.2|73389.2|73387.7|73377.7|573
1698764400000|2023-10-31 15:00:00|73398.2|73388.2|73399|73389|73399.9|73389.9|73386.7|73376.7|583
1698764700000|2023-10-31 15:05:00|73399.1|73389.1|73411.2|73401.2|73415.3|73405.3|73398.3|73388.3|397
1698765000000|2023-10-31 15:10:00|73411|73401|73396|73386|73411.8|73401.8|73394.3|73384.3|593
1698765300000|2023-10-31 15:15:00|73396.1|73386.1|73399.2|73389.2|73409.2|73399.2|73394.2|73384.2|473
1698765600000|2023-10-31 15:20:00|73399.1|73389.1|73404.8|73394.8|73406.5|73396.5|73398.2|73388.2|438
1698765900000|2023-10-31 15:25:00|73404.7|73394.7|73404.9|73394.9|73406.6|73396.6|73400.6|73390.6|365
1698766200000|2023-10-31 15:30:00|73404.8|73394.8|73408.6|73398.6|73414.2|73404.2|73399.1|73389.1|477
1698766500000|2023-10-31 15:35:00|73408.7|73398.7|73413.4|73403.4|73420.1|73403.7|73407.9|73396.2|395
1698766800000|2023-10-31 15:40:00|73413.2|73403.2|73418.1|73408.1|73418.2|73408.2|73411.2|73401.2|358
1698767100000|2023-10-31 15:45:00|73418.2|73408.2|73416.9|73406.9|73419.2|73409.2|73411.4|73401.4|377
1698767400000|2023-10-31 15:50:00|73416.8|73406.8|73423.2|73413.2|73424.8|73414.8|73416.8|73406.8|337
1698767700000|2023-10-31 15:55:00|73423|73413|73425.3|73415.3|73429.6|73419.6|73421.5|73411.5|510
1698768000000|2023-10-31 16:00:00|73425.5|73415.5|73422.2|73412.2|73426.8|73416.8|73420.1|73410.1|484
1698768300000|2023-10-31 16:05:00|73422.3|73412.3|73435.9|73425.9|73438.3|73428.3|73421.6|73411.6|502
1698768600000|2023-10-31 16:10:00|73435.8|73425.8|73441.8|73431.8|73446|73436|73435.2|73425.2|504
1698768900000|2023-10-31 16:15:00|73441.9|73431.9|73432.4|73422.4|73443.1|73433.1|73431.2|73421.2|437
1698769200000|2023-10-31 16:20:00|73432.2|73422.2|73426.8|73406.8|73432.6|73422.6|73421.5|73406.8|573
1698769500000|2023-10-31 16:25:00|73427|73407|73416.5|73406.5|73428.4|73411.8|73411|73401|575
1698769800000|2023-10-31 16:30:00|73416.6|73406.6|73417.6|73407.6|73425.2|73415.2|73413|73403|593
1698770100000|2023-10-31 16:35:00|73417.7|73407.7|73418.6|73408.6|73424.9|73414.9|73416.3|73402.6|511
1698770400000|2023-10-31 16:40:00|73418.7|73408.7|73417.8|73407.8|73420.2|73410.2|73408.2|73398.2|421
1698770700000|2023-10-31 16:45:00|73417.9|73407.9|73410.1|73400.1|73423|73413|73409.5|73399.5|434
1698771000000|2023-10-31 16:50:00|73410.2|73400.2|73406.9|73396.9|73419.8|73405.8|73406.9|73394.2|446
1698771300000|2023-10-31 16:55:00|73406.8|73396.8|73408.5|73398.5|73409.3|73399.3|73402.2|73392.2|444
1698771600000|2023-10-31 17:00:00|73408.3|73398.3|73398.1|73388.1|73411.2|73401.2|73390.4|73376.4|535
1698771900000|2023-10-31 17:05:00|73397.9|73387.9|73396.3|73386.3|73401.3|73391.3|73381.5|73371.5|641
1698772200000|2023-10-31 17:10:00|73397.1|73387.1|73401.5|73391.5|73403.6|73393.6|73393.3|73383.3|606
1698772500000|2023-10-31 17:15:00|73401.6|73391.6|73410.3|73400.3|73412.6|73402.6|73396.6|73386.6|586
1698772800000|2023-10-31 17:20:00|73410.4|73400.4|73407.4|73397.4|73412.4|73402.4|73404.9|73394.9|536
1698773100000|2023-10-31 17:25:00|73407.3|73397.3|73410.4|73390.4|73418.6|73404.9|73405.3|73388.2|595
1698773400000|2023-10-31 17:30:00|73410.3|73390.3|73408|73388|73412.7|73392.7|73402.9|73382.9|459
1698773700000|2023-10-31 17:35:00|73408.1|73388.1|73404.4|73384.4|73410.4|73392.2|73399.9|73384.3|315
1698774000000|2023-10-31 17:40:00|73404.3|73384.3|73409.9|73389.9|73410.1|73395.8|73400.7|73380.7|431
1698774300000|2023-10-31 17:45:00|73409.8|73389.8|73424.1|73404.1|73427|73411.5|73409.8|73389.8|410
1698774600000|2023-10-31 17:50:00|73424|73404|73416.3|73406.3|73428.3|73413.2|73416.2|73403.4|320
1698774900000|2023-10-31 17:55:00|73416.4|73406.4|73415.2|73395.2|73426.4|73415.3|73411.9|73394.9|433
1698775200000|2023-10-31 18:00:00|73415|73395|73418.7|73398.7|73420.1|73402.6|73412.1|73394.2|518
1698775500000|2023-10-31 18:05:00|73419.1|73399.1|73426|73406|73426.4|73411.8|73415.4|73398.6|498
1698775800000|2023-10-31 18:10:00|73426.1|73406.1|73421.8|73411.8|73427.5|73413|73421.3|73404.6|481
1698776100000|2023-10-31 18:15:00|73421.7|73411.7|73430.9|73410.9|73433.2|73416.9|73421.2|73408.9|490
1698776400000|2023-10-31 18:20:00|73430.7|73410.7|73429.5|73419.5|73435.9|73423.8|73424.6|73409.8|540
1698776700000|2023-10-31 18:25:00|73429.6|73419.6|73431.9|73421.9|73435.5|73422.4|73426.6|73414.4|487
1698777000000|2023-10-31 18:30:00|73431.8|73421.8|73434.7|73414.7|73436.8|73423.4|73430.6|73414.2|342
1698777300000|2023-10-31 18:35:00|73434.8|73414.8|73423.4|73413.4|73436|73417.4|73423.4|73409.3|425
1698777600000|2023-10-31 18:40:00|73423.3|73413.3|73419.8|73409.8|73427.1|73413.7|73417.8|73402.1|445
1698777900000|2023-10-31 18:45:00|73419.7|73409.7|73425.2|73405.2|73425.5|73410.7|73417|73403|400
1698778200000|2023-10-31 18:50:00|73425.3|73405.3|73419.8|73409.8|73427.6|73410.7|73419.3|73402.8|381
1698778500000|2023-10-31 18:55:00|73419.9|73409.9|73418.7|73408.7|73425|73411.3|73417.6|73404|471
1698778800000|2023-10-31 19:00:00|73418.8|73408.8|73418.2|73408.2|73423.7|73410.4|73416.7|73400.9|455
1698779100000|2023-10-31 19:05:00|73418.4|73408.4|73414.8|73394.8|73423.5|73408.4|73413|73393|365
1698779400000|2023-10-31 19:10:00|73414.9|73394.9|73413.7|73393.7|73415.1|73395.1|73410.5|73390.5|353
1698779700000|2023-10-31 19:15:00|73413.8|73393.8|73408.8|73398.8|73413.9|73399.7|73407.6|73392.8|368
1698780000000|2023-10-31 19:20:00|73408.6|73398.6|73413.1|73403.1|73413.4|73403.4|73408.6|73398.6|299
1698780300000|2023-10-31 19:25:00|73413|73403|73410.5|73400.5|73415.9|73405.9|73409.7|73399.7|292
1698780600000|2023-10-31 19:30:00|73410.3|73400.3|73405.6|73395.6|73413.2|73403.2|73404.8|73394.8|316
1698780900000|2023-10-31 19:35:00|73405.8|73395.8|73433.3|73413.3|73433.5|73413.5|73405.1|73395.1|382
1698781200000|2023-10-31 19:40:00|73433.4|73413.4|73435.8|73425.8|73442.1|73426.5|73427.5|73411.2|421
1698781500000|2023-10-31 19:45:00|73435.7|73425.7|73441.6|73421.6|73442.2|73425.7|73433.6|73413.6|361
1698781800000|2023-10-31 19:50:00|73441.4|73421.4|73436.4|73416.4|73442|73422|73436.1|73416.1|333
1698782100000|2023-10-31 19:55:00|73436.7|73416.7|73436.4|73416.4|73437.3|73422.3|73427.9|73412.1|526
1698782400000|2023-10-31 20:00:00|73436.1|73416.1|73426.5|73406.5|73436.1|73416.1|73423.1|73403.1|531
1698782700000|2023-10-31 20:05:00|73426.6|73406.6|73433.5|73413.5|73433.9|73413.9|73424.2|73404.2|252
1698783000000|2023-10-31 20:10:00|73433.4|73413.4|73426.4|73406.4|73433.4|73413.4|73424.4|73404.4|278
1698783300000|2023-10-31 20:15:00|73426.3|73406.3|73435|73415|73436.8|73416.8|73426|73406|331
1698783600000|2023-10-31 20:20:00|73434.9|73414.9|73435|73415|73436.1|73416.1|73434.4|73414.4|317
1698783900000|2023-10-31 20:25:00|73435.2|73415.2|73437.4|73417.4|73437.7|73417.7|73434.7|73414.7|261
1698784200000|2023-10-31 20:30:00|73436.9|73416.9|73437.2|73417.2|73437.7|73417.7|73436.9|73416.9|157
1698784500000|2023-10-31 20:35:00|73437.3|73417.3|73439.4|73419.4|73439.7|73419.7|73434.4|73414.4|161
1698784800000|2023-10-31 20:40:00|73439.5|73419.5|73448|73428|73449.9|73429.9|73439.5|73419.5|199
1698785100000|2023-10-31 20:45:00|73448.1|73428.1|73447.5|73427.5|73449.1|73429.1|73446.9|73426.9|144
1698785400000|2023-10-31 20:50:00|73447.4|73427.4|73448.6|73428.6|73450.1|73430.1|73447.2|73427.2|138
1698785700000|2023-10-31 20:55:00|73448.1|73428.1|73456.4|73383.8|73456.4|73428.3|73439.9|73383.8|359
1698786000000|2023-10-31 21:00:00|73456.6|73383.4|73458.8|73367.9|73460.2|73386.8|73449.5|73367.9|33
1698786300000|2023-10-31 21:05:00|73458.9|73367.8|73457.3|73368.7|73459.3|73369.6|73454.9|73366.8|311
1698786600000|2023-10-31 21:10:00|73457.5|73369.3|73455.1|73370|73457.5|73371.2|73454.4|73368.2|107
1698786900000|2023-10-31 21:15:00|73455.4|73369.9|73459.6|73370.1|73459.6|73371.5|73454.8|73369.1|104
1698787200000|2023-10-31 21:20:00|73459.5|73370.2|73456|73379|73459.6|73380.1|73454.1|73370|94
1698787500000|2023-10-31 21:25:00|73455.9|73378.9|73455|73367.9|73456.2|73379.1|73452.8|73367.9|99
1698787800000|2023-10-31 21:30:00|73455.1|73368|73455.5|73370.4|73455.5|73370.4|73452.6|73367.9|39
1698788100000|2023-10-31 21:35:00|73455.4|73370.5|73451.2|73372|73455.4|73372|73450.9|73370.3|54
1698788400000|2023-10-31 21:40:00|73451.3|73371.8|73451.2|73372.1|73452|73372.5|73451.2|73371.8|13
1698788700000|2023-10-31 21:45:00|73451.4|73373.8|73457.5|73374|73458.2|73374.4|73451.4|73370.3|45
1698789000000|2023-10-31 21:50:00|73457.4|73373.9|73453.2|73374.6|73458|73374.6|73450.3|73370.2|42
1698789300000|2023-10-31 21:55:00|73453.3|73374.7|73444.6|73372.6|73459.5|73382|73443.9|73371.3|102
1698789600000|2023-10-31 22:00:00|73445.3|73373|73442.7|73393.3|73449.3|73394.2|73439.6|73370.7|345
1698789900000|2023-10-31 22:05:00|73442.8|73393.4|73441.3|73395.3|73443.1|73399.9|73437.7|73392.6|167
1698790200000|2023-10-31 22:10:00|73441.4|73395.1|73434.9|73399.5|73441.5|73404.2|73432.7|73394.7|185
1698790500000|2023-10-31 22:15:00|73435|73399.4|73428.1|73408.1|73437|73411.9|73427.5|73399|244
1698790800000|2023-10-31 22:20:00|73428|73408|73427.6|73407.6|73432.8|73410.1|73426.4|73401.1|232
1698791100000|2023-10-31 22:25:00|73427.8|73407.8|73419.8|73399.8|73429.6|73409.6|73416.3|73396.3|370
1698791400000|2023-10-31 22:30:00|73419.9|73399.9|73421.8|73401.8|73422|73402|73416.9|73396.9|415
1698791700000|2023-10-31 22:35:00|73421.9|73401.9|73422.1|73402.1|73422.8|73402.8|73417.4|73397.4|285
1698792000000|2023-10-31 22:40:00|73422|73402|73421.1|73401.1|73422.1|73402.1|73416.5|73396.5|426
1698792300000|2023-10-31 22:45:00|73419.9|73399.9|73420.1|73400.1|73422.2|73402.2|73417.2|73397.2|305
1698792600000|2023-10-31 22:50:00|73420.2|73400.2|73419.4|73399.4|73422.6|73402.6|73419.4|73399.4|191
1698792900000|2023-10-31 22:55:00|73419.5|73399.5|73419.9|73399.9|73420.4|73400.4|73418.8|73398.8|184
1698793200000|2023-10-31 23:00:00|73420.1|73400.1|73421.7|73401.7|73424.2|73404.2|73418.5|73398.5|323
1698793500000|2023-10-31 23:05:00|73421.8|73401.8|73415.3|73395.3|73422.9|73402.9|73413.7|73393.7|354
1698793800000|2023-10-31 23:10:00|73415.2|73395.2|73424|73404|73427.4|73407.4|73414.5|73394.5|276
1698794100000|2023-10-31 23:15:00|73423.9|73403.9|73422.1|73402.1|73427.6|73407.6|73422|73402|237
1698794400000|2023-10-31 23:20:00|73422.4|73402.4|73421.6|73401.6|73424.4|73404.4|73421.1|73401.1|270
1698794700000|2023-10-31 23:25:00|73421.5|73401.5|73421|73401|73423.1|73403.1|73418.6|73398.6|335
1698795000000|2023-10-31 23:30:00|73420.4|73400.4|73422.9|73402.9|73424.2|73404.2|73415.4|73395.4|337
1698795300000|2023-10-31 23:35:00|73423|73403|73424.3|73404.3|73425.8|73405.8|73422|73402|202
1698795600000|2023-10-31 23:40:00|73423.9|73403.9|73428.7|73408.7|73430.2|73410.2|73422|73402|315
1698795900000|2023-10-31 23:45:00|73428.6|73408.6|73411.9|73391.9|73433|73413|73400|73380|407
1698796200000|2023-10-31 23:50:00|73412|73392|73409.1|73389.1|73418.7|73398.7|73404.8|73384.8|459
1698796500000|2023-10-31 23:55:00|73409.2|73389.2|73418.2|73398.2|73423.7|73403.7|73408.9|73388.9|335
1698796800000|2023-11-01 00:00:00|73418.3|73398.3|73418.1|73398.1|73430.5|73410.5|73417.5|73397.5|466
1698797100000|2023-11-01 00:05:00|73418.2|73398.2|73417.7|73397.7|73418.3|73398.3|73409.2|73389.2|361
1698797400000|2023-11-01 00:10:00|73417.6|73397.6|73411.1|73391.1|73426.2|73406.2|73411|73391|356
1698797700000|2023-11-01 00:15:00|73410.7|73390.7|73410.6|73390.6|73412.4|73392.4|73405|73385|379
1698798000000|2023-11-01 00:20:00|73410.5|73390.5|73407.9|73397.9|73424.5|73404.5|73407.9|73388.3|316
1698798300000|2023-11-01 00:25:00|73407.8|73397.8|73417.2|73397.2|73418.7|73402.2|73407.5|73390.7|371
1698798600000|2023-11-01 00:30:00|73417|73397|73426.4|73406.4|73432.7|73412.7|73416.5|73396.5|284
1698798900000|2023-11-01 00:35:00|73426.3|73406.3|73405.8|73385.8|73434.2|73414.2|73405.5|73385.5|398
1698799200000|2023-11-01 00:40:00|73405.7|73385.7|73400.4|73380.4|73414.4|73394.4|73396.2|73379.7|299
1698799500000|2023-11-01 00:45:00|73400.5|73380.5|73388.1|73368.1|73400.5|73382.7|73385.2|73365.2|326
1698799800000|2023-11-01 00:50:00|73388.2|73368.2|73385.4|73365.4|73394.8|73379.2|73384.1|73365.4|376
1698800100000|2023-11-01 00:55:00|73385.5|73365.5|73375.5|73365.5|73390.6|73370.6|73373|73357.2|410
1698800400000|2023-11-01 01:00:00|73377.1|73367.1|73377.5|73367.5|73387.5|73377.5|73373.4|73361.6|481
1698800700000|2023-11-01 01:05:00|73377.4|73367.4|73386.6|73366.6|73388.1|73368.1|73368.5|73355.6|405
1698801000000|2023-11-01 01:10:00|73386.1|73366.1|73375.7|73355.7|73391.5|73374.5|73374.6|73354.6|500
1698801300000|2023-11-01 01:15:00|73376.1|73356.1|73367.5|73347.5|73376.5|73357.3|73365.6|73345.6|523
1698801600000|2023-11-01 01:20:00|73368|73348|73371.5|73351.5|73373|73356.7|73356.2|73346.2|463
1698801900000|2023-11-01 01:25:00|73371.6|73351.6|73358.9|73348.9|73371.6|73359.1|73355.7|73345.7|428
1698802200000|2023-11-01 01:30:00|73358.8|73348.8|73370.3|73360.3|73377.7|73367.3|73356.6|73345.7|536
1698802500000|2023-11-01 01:35:00|73370.2|73360.2|73365.5|73355.5|73377.9|73367.9|73360.2|73349.5|488
1698802800000|2023-11-01 01:40:00|73365.6|73355.6|73370.1|73350.1|73370.2|73357.4|73355.6|73340.2|542
1698803100000|2023-11-01 01:45:00|73370.2|73350.2|73370.6|73350.6|73396|73376|73360.4|73340.4|647
1698803400000|2023-11-01 01:50:00|73370.5|73350.5|73387|73377|73390.2|73377.4|73363.3|73350.3|507
1698803700000|2023-11-01 01:55:00|73386.9|73376.9|73380.9|73370.9|73390.3|73377.2|73376.6|73365.7|503
1698804000000|2023-11-01 02:00:00|73380.8|73370.8|73379.3|73369.3|73392.1|73382.1|73373.7|73363.7|541
1698804300000|2023-11-01 02:05:00|73380|73370|73377.2|73367.2|73390.7|73379.2|73377.2|73367.2|484
1698804600000|2023-11-01 02:10:00|73377.3|73367.3|73374|73364|73378.6|73368.6|73372.7|73362.7|410
1698804900000|2023-11-01 02:15:00|73373.8|73363.8|73362.8|73352.8|73373.9|73363.9|73361.3|73351.3|382
1698805200000|2023-11-01 02:20:00|73362.9|73352.9|73364.9|73354.9|73375.7|73365.7|73361.7|73351.7|361
1698805500000|2023-11-01 02:25:00|73365.2|73355.2|73362.4|73352.4|73366.6|73356.6|73359.8|73349.8|366
1698805800000|2023-11-01 02:30:00|73362.5|73352.5|73359|73349|73364.8|73354.8|73356.9|73346.9|370
1698806100000|2023-11-01 02:35:00|73358.9|73348.9|73356.9|73346.9|73360.4|73350.4|73353.6|73343.6|295
1698806400000|2023-11-01 02:40:00|73357|73347|73352.3|73342.3|73358.4|73348.4|73343.7|73333.7|371
1698806700000|2023-11-01 02:45:00|73352.2|73342.2|73353.1|73343.1|73355.5|73345.5|73349.7|73339.7|329
1698807000000|2023-11-01 02:50:00|73353|73343|73346.2|73336.2|73354.5|73344.5|73343.8|73333.8|272
1698807300000|2023-11-01 02:55:00|73347.1|73337.1|73357.8|73347.8|73357.9|73347.9|73347.1|73337.1|447
1698807600000|2023-11-01 03:00:00|73357.6|73347.6|73349.6|73339.6|73359.2|73349.2|73345.2|73335.2|396
1698807900000|2023-11-01 03:05:00|73349.9|73339.9|73351.9|73341.9|73356.8|73346.8|73349.7|73339.7|371
1698808200000|2023-11-01 03:10:00|73352|73342|73351.7|73341.7|73354.6|73344.6|73351.5|73341.5|262
1698808500000|2023-11-01 03:15:00|73351.8|73341.8|73350.4|73340.4|73352.2|73342.2|73348.8|73338.8|131
1698808800000|2023-11-01 03:20:00|73350.3|73340.3|73343.8|73333.8|73350.8|73340.8|73343.6|73333.6|325
1698809100000|2023-11-01 03:25:00|73343.7|73333.7|73343.6|73333.6|73349.2|73339.2|73342.7|73332.7|364
1698809400000|2023-11-01 03:30:00|73343.5|73333.5|73348.3|73338.3|73348.3|73338.3|73339.1|73329.1|248
1698809700000|2023-11-01 03:35:00|73348.2|73338.2|73342.9|73332.9|73348.3|73338.3|73342.8|73332.8|145
1698810000000|2023-11-01 03:40:00|73342.8|73332.8|73344.1|73334.1|73345.9|73335.9|73342.5|73332.5|205
1698810300000|2023-11-01 03:45:00|73344.2|73334.2|73345.8|73335.8|73347.3|73337.3|73344|73334|238
1698810600000|2023-11-01 03:50:00|73345.5|73335.5|73353.8|73343.8|73354.1|73344.1|73345.1|73335.1|268
1698810900000|2023-11-01 03:55:00|73354|73344|73351|73341|73354.5|73344.5|73347.1|73337.1|295
1698811200000|2023-11-01 04:00:00|73351.1|73341.1|73350.2|73340.2|73359.3|73349.3|73350.2|73340.2|320
1698811500000|2023-11-01 04:05:00|73350.3|73340.3|73361.8|73351.8|73364|73354|73350.3|73340.3|302
1698811800000|2023-11-01 04:10:00|73362|73352|73378.8|73368.8|73378.9|73368.9|73358.6|73348.6|296
1698812100000|2023-11-01 04:15:00|73378.9|73368.9|73368.4|73358.4|73380.8|73370.8|73364.3|73353.6|348
1698812400000|2023-11-01 04:20:00|73368.5|73358.5|73363.1|73353.1|73368.5|73358.5|73361.5|73351.5|339
1698812700000|2023-11-01 04:25:00|73363.2|73353.2|73369.3|73359.3|73369.4|73359.4|73359|73349|341
1698813000000|2023-11-01 04:30:00|73369.1|73359.1|73374.7|73364.7|73374.9|73364.9|73366.4|73356.4|246
1698813300000|2023-11-01 04:35:00|73374.8|73364.8|73376.6|73366.6|73378.2|73368.2|73374.4|73364.4|229
1698813600000|2023-11-01 04:40:00|73376.7|73366.7|73374.9|73364.9|73377.5|73367.5|73374.2|73364.2|147
1698813900000|2023-11-01 04:45:00|73375|73365|73380.1|73370.1|73380.2|73370.2|73374.7|73364.7|114
1698814200000|2023-11-01 04:50:00|73380.2|73370.2|73385.4|73375.4|73387.1|73377.1|73380.2|73370.2|194
1698814500000|2023-11-01 04:55:00|73385.2|73375.2|73385|73375|73385.5|73375.5|73382.1|73372.1|128
1698814800000|2023-11-01 05:00:00|73385.1|73375.1|73393.6|73383.6|73394|73384|73384.5|73374.5|268
1698815100000|2023-11-01 05:05:00|73393.7|73383.7|73393.3|73383.3|73394.8|73384.8|73386.6|73376.6|233
1698815400000|2023-11-01 05:10:00|73393.2|73383.2|73386.2|73376.2|73393.2|73383.2|73385.9|73375.9|219
1698815700000|2023-11-01 05:15:00|73386.1|73376.1|73386.6|73376.6|73388.2|73378.2|73381.9|73371.9|225
1698816000000|2023-11-01 05:20:00|73386.5|73376.5|73388.1|73378.1|73388.7|73378.7|73381.5|73371.5|207
1698816300000|2023-11-01 05:25:00|73388|73378|73382.6|73372.6|73389.3|73379.3|73382.2|73372.2|273
1698816600000|2023-11-01 05:30:00|73382.5|73372.5|73374.1|73364.1|73384.5|73374.5|73373.8|73363.8|251
1698816900000|2023-11-01 05:35:00|73373.5|73363.5|73385.8|73375.8|73386.4|73376.4|73373.4|73363.4|286
1698817200000|2023-11-01 05:40:00|73385.3|73375.3|73382.4|73372.4|73387|73377|73380.3|73370.3|296
1698817500000|2023-11-01 05:45:00|73382.3|73372.3|73382.8|73372.8|73386.1|73376.1|73380.9|73370.9|274
1698817800000|2023-11-01 05:50:00|73382.7|73372.7|73382.1|73372.1|73384.5|73374.5|73377.6|73367.6|315
1698818100000|2023-11-01 05:55:00|73381.8|73371.8|73388.7|73378.7|73394.6|73384.6|73377.9|73367.9|428
1698818400000|2023-11-01 06:00:00|73388.6|73378.6|73364.9|73354.9|73388.6|73378.6|73361.6|73351.6|474
1698818700000|2023-11-01 06:05:00|73365|73355|73360.5|73350.5|73368.2|73358.2|73358.5|73348.5|502
1698819000000|2023-11-01 06:10:00|73360.7|73350.7|73358.1|73348.1|73363.1|73353.1|73356.5|73346.5|429
1698819300000|2023-11-01 06:15:00|73358|73348|73359.8|73349.8|73362.9|73352.9|73357.3|73347.3|287
1698819600000|2023-11-01 06:20:00|73360|73350|73359.8|73349.8|73361.7|73351.7|73357.2|73347.2|332
1698819900000|2023-11-01 06:25:00|73359.9|73349.9|73370.4|73360.4|73371.8|73361.8|73359.7|73349.7|242
1698820200000|2023-11-01 06:30:00|73372|73362|73378.9|73368.9|73379.4|73369.4|73372|73362|230
1698820500000|2023-11-01 06:35:00|73379|73369|73378|73368|73383.6|73373.6|73376.9|73366.9|279
1698820800000|2023-11-01 06:40:00|73378.3|73368.3|73379.7|73369.7|73380.6|73370.6|73375.9|73365.9|274
1698821100000|2023-11-01 06:45:00|73379.8|73369.8|73384.4|73374.4|73386.6|73376.6|73378.1|73368.1|193
1698821400000|2023-11-01 06:50:00|73384.1|73374.1|73382.9|73372.9|73385.6|73375.6|73379.4|73369.4|307
1698821700000|2023-11-01 06:55:00|73383|73373|73376.2|73366.2|73386.8|73376.8|73376|73366|340
1698822000000|2023-11-01 07:00:00|73376.1|73366.1|73374.7|73364.7|73378.2|73368.2|73372.7|73362.7|431
1698822300000|2023-11-01 07:05:00|73374.8|73364.8|73380.2|73370.2|73381.7|73371.7|73373.6|73363.6|360
1698822600000|2023-11-01 07:10:00|73380.1|73370.1|73371.2|73361.2|73384.3|73374.3|73367.9|73357.9|310
1698822900000|2023-11-01 07:15:00|73371.3|73361.3|73389.6|73379.6|73389.8|73379.8|73371.3|73361.3|261
1698823200000|2023-11-01 07:20:00|73389.5|73379.5|73387.8|73377.8|73391.3|73381.3|73383.7|73373.7|378
1698823500000|2023-11-01 07:25:00|73387.7|73377.7|73385|73375|73390.3|73380.3|73379.7|73369.7|519
1698823800000|2023-11-01 07:30:00|73384.9|73374.9|73382.7|73372.7|73387|73377|73379.6|73369.6|346
1698824100000|2023-11-01 07:35:00|73382.8|73372.8|73382.4|73372.4|73384.7|73374.7|73380.1|73370.1|262
1698824400000|2023-11-01 07:40:00|73382.5|73372.5|73375.6|73365.6|73385.7|73375.7|73373.9|73363.9|301
1698824700000|2023-11-01 07:45:00|73375.7|73365.7|73379.1|73369.1|73382|73372|73375|73365|324
1698825000000|2023-11-01 07:50:00|73379|73369|73378.2|73368.2|73379|73369|73376|73366|273
1698825300000|2023-11-01 07:55:00|73378.1|73368.1|73379.2|73369.2|73386.1|73376.1|73375.8|73365.8|335
1698825600000|2023-11-01 08:00:00|73379.3|73369.3|73386.6|73376.6|73389|73379|73377.3|73367.3|421
1698825900000|2023-11-01 08:05:00|73386.4|73376.4|73383.6|73373.6|73386.7|73376.7|73381.2|73371.2|361
1698826200000|2023-11-01 08:10:00|73383.7|73373.7|73378.1|73368.1|73384.9|73374.9|73376.1|73366.1|297
1698826500000|2023-11-01 08:15:00|73378|73368|73382.4|73372.4|73388.8|73378.8|73378|73368|339
1698826800000|2023-11-01 08:20:00|73382.5|73372.5|73391.2|73381.2|73392.4|73382.4|73381.4|73371.4|325
1698827100000|2023-11-01 08:25:00|73391.3|73381.3|73386.3|73376.3|73393.7|73383.7|73384.5|73374.5|324
1698827400000|2023-11-01 08:30:00|73386.4|73376.4|73379.4|73369.4|73387.3|73377.3|73377.7|73367.7|296
1698827700000|2023-11-01 08:35:00|73379.3|73369.3|73379.5|73369.5|73381.1|73371.1|73376.6|73366.6|318
1698828000000|2023-11-01 08:40:00|73379.6|73369.6|73384.5|73374.5|73385.6|73375.6|73377.6|73367.6|312
1698828300000|2023-11-01 08:45:00|73384.3|73374.3|73383.3|73373.3|73386.2|73376.2|73383.1|73373.1|292
1698828600000|2023-11-01 08:50:00|73383.4|73373.4|73379.6|73369.6|73385.1|73375.1|73378.5|73368.5|239
1698828900000|2023-11-01 08:55:00|73379.5|73369.5|73371.3|73361.3|73380|73370|73367.9|73357.9|272
1698829200000|2023-11-01 09:00:00|73371.4|73361.4|73373.1|73363.1|73381.2|73371.2|73370.6|73360.6|417
1698829500000|2023-11-01 09:05:00|73373.2|73363.2|73376.2|73366.2|73376.2|73366.2|73368.1|73358.1|379
1698829800000|2023-11-01 09:10:00|73376.1|73366.1|73383.8|73373.8|73384.3|73374.3|73375.7|73365.7|312
1698830100000|2023-11-01 09:15:00|73383.9|73373.9|73384.9|73374.9|73387.2|73377.2|73383.1|73373.1|306
1698830400000|2023-11-01 09:20:00|73385|73375|73386.2|73376.2|73386.6|73376.6|73381.3|73371.3|274
1698830700000|2023-11-01 09:25:00|73386.1|73376.1|73387.2|73377.2|73389|73379|73385.9|73375.9|198
1698831000000|2023-11-01 09:30:00|73387.1|73377.1|73389.7|73379.7|73396.2|73386.2|73386.9|73376.9|259
1698831300000|2023-11-01 09:35:00|73390|73380|73391|73381|73393.7|73383.7|73387.5|73377.5|232
1698831600000|2023-11-01 09:40:00|73391.1|73381.1|73392.8|73382.8|73396.3|73386.3|73390.5|73380.5|254
1698831900000|2023-11-01 09:45:00|73392.9|73382.9|73385.7|73375.7|73393.3|73383.3|73377.7|73367.7|340
1698832200000|2023-11-01 09:50:00|73385.6|73375.6|73386|73376|73389.5|73379.5|73383.3|73373.3|349
1698832500000|2023-11-01 09:55:00|73385.9|73375.9|73384.4|73374.4|73386.4|73376.4|73381.5|73371.5|313
1698832800000|2023-11-01 10:00:00|73384.5|73374.5|73383.5|73373.5|73384.7|73374.7|73382.6|73372.6|231
1698833100000|2023-11-01 10:05:00|73383.4|73373.4|73382.8|73372.8|73383.5|73373.5|73382|73372|259
1698833400000|2023-11-01 10:10:00|73382.9|73372.9|73382.3|73372.3|73384.8|73374.8|73380.6|73370.6|252
1698833700000|2023-11-01 10:15:00|73382.2|73372.2|73384.3|73374.3|73384.8|73374.8|73382.2|73372.2|233
1698834000000|2023-11-01 10:20:00|73384.4|73374.4|73382.7|73372.7|73387.6|73377.6|73382.7|73372.7|235
1698834300000|2023-11-01 10:25:00|73382.8|73372.8|73377.7|73367.7|73382.8|73372.8|73376.8|73366.8|299
1698834600000|2023-11-01 10:30:00|73377.6|73367.6|73379|73369|73384.2|73374.2|73377.2|73367.2|274
1698834900000|2023-11-01 10:35:00|73378.9|73368.9|73379.3|73369.3|73380.8|73370.8|73376.5|73366.5|279
1698835200000|2023-11-01 10:40:00|73379.4|73369.4|73368.6|73358.6|73379.4|73369.4|73367.5|73357.5|270
1698835500000|2023-11-01 10:45:00|73368.5|73358.5|73372.7|73362.7|73373.8|73363.8|73368.5|73358.5|392
1698835800000|2023-11-01 10:50:00|73372.6|73362.6|73364.7|73354.7|73372.7|73362.7|73364|73354|356
1698836100000|2023-11-01 10:55:00|73364.8|73354.8|73375|73365|73375|73365|73364.7|73354.7|271
1698836400000|2023-11-01 11:00:00|73375.1|73365.1|73365.6|73355.6|73376|73366|73363.6|73353.6|296
1698836700000|2023-11-01 11:05:00|73365.5|73355.5|73367.3|73357.3|73368.4|73358.4|73362.8|73352.8|290
1698837000000|2023-11-01 11:10:00|73367.2|73357.2|73369.2|73359.2|73371.1|73361.1|73366.5|73356.5|219
1698837300000|2023-11-01 11:15:00|73370.6|73360.6|73376.4|73366.4|73376.7|73366.7|73370.6|73360.6|249
1698837600000|2023-11-01 11:20:00|73376.2|73366.2|73374|73364|73379|73369|73373.8|73363.8|245
1698837900000|2023-11-01 11:25:00|73374.1|73364.1|73375.1|73365.1|73376.2|73366.2|73372.4|73362.4|299
1698838200000|2023-11-01 11:30:00|73375.2|73365.2|73372.7|73362.7|73375.8|73365.8|73372.6|73362.6|317
1698838500000|2023-11-01 11:35:00|73370.2|73360.2|73363.5|73353.5|73370.2|73360.2|73363.5|73353.5|247
1698838800000|2023-11-01 11:40:00|73363.6|73353.6|73370.2|73360.2|73371.1|73361.1|73363.3|73353.3|249
1698839100000|2023-11-01 11:45:00|73370.1|73360.1|73371.6|73361.6|73371.7|73361.7|73366.9|73356.9|323
1698839400000|2023-11-01 11:50:00|73371.7|73361.7|73368|73358|73372.1|73362.1|73367.5|73357.5|324
1698839700000|2023-11-01 11:55:00|73368.1|73358.1|73368.3|73358.3|73372.7|73362.7|73367|73357|391
1698840000000|2023-11-01 12:00:00|73368.8|73358.8|73366.3|73356.3|73370|73360|73363|73353|383
1698840300000|2023-11-01 12:05:00|73366.4|73356.4|73366.8|73356.8|73370.3|73360.3|73362.1|73352.1|440
1698840600000|2023-11-01 12:10:00|73367|73357|73372.1|73352.1|73376.6|73358.6|73365.1|73348.6|439
1698840900000|2023-11-01 12:15:00|73371.9|73351.9|73364.3|73354.3|73397.5|73377.5|73359.6|73341.3|691
1698841200000|2023-11-01 12:20:00|73363.9|73353.9|73366|73356|73369.2|73359.2|73361.2|73351.2|534
1698841500000|2023-11-01 12:25:00|73366.1|73356.1|73386|73376|73389.6|73376.1|73365.2|73355.2|478
1698841800000|2023-11-01 12:30:00|73383.7|73373.7|73356.4|73346.4|73386.9|73373.7|73356.2|73345.3|877
1698842100000|2023-11-01 12:35:00|73356.3|73346.3|73370|73360|73370.8|73360.8|73352.8|73342.8|611
1698842400000|2023-11-01 12:40:00|73370.4|73360.4|73376.5|73366.5|73380.1|73368.9|73366.9|73356.9|596
1698842700000|2023-11-01 12:45:00|73376.7|73366.7|73361.8|73351.8|73377.7|73367.7|73361.3|73351.3|573
1698843000000|2023-11-01 12:50:00|73361.5|73351.5|73367.2|73357.2|73367.4|73357.4|73358.6|73348.6|570
1698843300000|2023-11-01 12:55:00|73367.5|73357.5|73376.4|73366.4|73383.2|73373.2|73364.7|73354.7|555
1698843600000|2023-11-01 13:00:00|73375.6|73365.6|73369.3|73359.3|73392.1|73376.5|73368.8|73358.8|759
1698843900000|2023-11-01 13:05:00|73369.1|73359.1|73376.1|73366.1|73380.7|73370.7|73367|73353.9|738
1698844200000|2023-11-01 13:10:00|73375.2|73365.2|73375.1|73365.1|73383.2|73373.2|73370|73360|679
1698844500000|2023-11-01 13:15:00|73375.2|73365.2|73369.9|73359.9|73385.4|73372|73369.2|73359.2|716
1698844800000|2023-11-01 13:20:00|73370|73360|73368.8|73358.8|73375.9|73363.3|73363.8|73353.8|706
1698845100000|2023-11-01 13:25:00|73368.7|73358.7|73374.9|73364.9|73379.6|73369.6|73368.7|73358.7|779
1698845400000|2023-11-01 13:30:00|73375.1|73365.1|73388|73378|73396.9|73382.1|73368.8|73352.9|756
1698845700000|2023-11-01 13:35:00|73388.1|73378.1|73389.4|73379.4|73391.3|73380.2|73378|73362.8|743
1698846000000|2023-11-01 13:40:00|73389.5|73379.5|73396.7|73376.7|73400.4|73385.1|73388.5|73369.6|648
1698846300000|2023-11-01 13:45:00|73396.6|73376.6|73376.7|73366.7|73399|73384|73371.9|73361.9|705
1698846600000|2023-11-01 13:50:00|73376.9|73366.9|73372.6|73362.6|73380.2|73369.3|73370.1|73354.1|673
1698846900000|2023-11-01 13:55:00|73372.5|73362.5|73387.7|73367.7|73389.5|73372|73372.5|73354.8|626
1698847200000|2023-11-01 14:00:00|73387.3|73367.3|73366.1|73356.1|73395.1|73367.3|73347.7|73325.8|956
1698847500000|2023-11-01 14:05:00|73367.5|73357.5|73362.3|73352.3|73368.9|73357.8|73351.1|73338.4|833
1698847800000|2023-11-01 14:10:00|73362.1|73352.1|73339|73329|73366.6|73356.6|73334.9|73324.9|774
1698848100000|2023-11-01 14:15:00|73338.3|73328.3|73339.5|73329.5|73349.3|73339.3|73334.5|73324.5|748
1698848400000|2023-11-01 14:20:00|73338.1|73328.1|73317.1|73307.1|73339|73328.1|73315.9|73305.2|731
1698848700000|2023-11-01 14:25:00|73317|73307|73313.7|73303.7|73321.8|73311.8|73302.5|73287.3|703
1698849000000|2023-11-01 14:30:00|73313.8|73303.8|73313.7|73303.7|73318.4|73308.4|73305.4|73295.4|680
1698849300000|2023-11-01 14:35:00|73313.9|73303.9|73303.8|73293.8|73316|73306|73300.8|73290.8|548
1698849600000|2023-11-01 14:40:00|73303.7|73293.7|73306|73296|73314.2|73304.2|73294.6|73284.6|589
1698849900000|2023-11-01 14:45:00|73305.8|73295.8|73320.5|73310.5|73323.2|73313.2|73301.2|73291.2|536
1698850200000|2023-11-01 14:50:00|73320.6|73310.6|73328.3|73318.3|73329.8|73319.8|73318.7|73308.7|547
1698850500000|2023-11-01 14:55:00|73328.2|73318.2|73345.9|73335.9|73348.7|73336.2|73327.4|73317.4|539
1698850800000|2023-11-01 15:00:00|73345.8|73335.8|73344.9|73334.9|73354.9|73344.9|73339.8|73329.8|548
1698851100000|2023-11-01 15:05:00|73345|73335|73339.8|73329.8|73346.8|73336.8|73337.9|73327.9|428
1698851400000|2023-11-01 15:10:00|73339.5|73329.5|73351.6|73341.6|73354.6|73344.6|73336.7|73326.7|529
1698851700000|2023-11-01 15:15:00|73351.5|73341.5|73353.8|73343.8|73358.7|73348.7|73350.8|73340.8|363
1698852000000|2023-11-01 15:20:00|73353.7|73343.7|73362.8|73352.8|73365.9|73355.9|73352.7|73342.7|447
1698852300000|2023-11-01 15:25:00|73362.9|73352.9|73374.6|73364.6|73376.2|73366.2|73362.8|73352.8|418
1698852600000|2023-11-01 15:30:00|73374.4|73364.4|73373.6|73363.6|73377.6|73367.6|73366.5|73356.5|379
1698852900000|2023-11-01 15:35:00|73373.5|73363.5|73377.3|73367.3|73377.9|73367.9|73362.7|73352.7|503
1698853200000|2023-11-01 15:40:00|73377.4|73367.4|73378|73368|73380.4|73370.4|73356.7|73342|649
1698853500000|2023-11-01 15:45:00|73378.1|73368.1|73374.1|73364.1|73379.2|73369.2|73365.7|73355.7|612
1698853800000|2023-11-01 15:50:00|73374|73364|73376.4|73366.4|73383.9|73373.9|73374|73364|485
1698854100000|2023-11-01 15:55:00|73376.1|73366.1|73373.9|73363.9|73380|73370|73373.4|73363.4|512
1698854400000|2023-11-01 16:00:00|73374|73364|73379|73369|73384.3|73374.3|73374|73364|458
1698854700000|2023-11-01 16:05:00|73379.1|73369.1|73384|73374|73386.8|73376.8|73376.7|73366.7|379
1698855000000|2023-11-01 16:10:00|73384.1|73374.1|73387.4|73377.4|73387.9|73377.9|73382.4|73372.4|356
1698855300000|2023-11-01 16:15:00|73387.3|73377.3|73388.2|73378.2|73390.5|73380.5|73383.9|73373.9|432
1698855600000|2023-11-01 16:20:00|73388.3|73378.3|73382.3|73372.3|73389.9|73379.9|73380.1|73370.1|359
1698855900000|2023-11-01 16:25:00|73382.2|73372.2|73386.1|73376.1|73388.7|73378.7|73377.4|73360.8|476
1698856200000|2023-11-01 16:30:00|73386|73376|73397|73387|73397.2|73387.2|73386|73376|346
1698856500000|2023-11-01 16:35:00|73396.9|73386.9|73402.2|73382.2|73415|73396|73396.9|73379.7|457
1698856800000|2023-11-01 16:40:00|73402.3|73382.3|73406.9|73396.9|73411.7|73401.7|73399.8|73382.3|436
1698857100000|2023-11-01 16:45:00|73407.1|73397.1|73401|73391|73413.5|73401.3|73399.9|73387|333
1698857400000|2023-11-01 16:50:00|73400.9|73390.9|73402.2|73392.2|73404.6|73394.6|73400.7|73390.7|293
1698857700000|2023-11-01 16:55:00|73402.3|73392.3|73402.8|73392.8|73414.1|73400.1|73402.2|73387.7|443
1698858000000|2023-11-01 17:00:00|73402.7|73392.7|73405.3|73395.3|73408.6|73398.6|73401.6|73391.6|460
1698858300000|2023-11-01 17:05:00|73405.4|73395.4|73405.2|73395.2|73408|73398|73401.5|73391.5|335
1698858600000|2023-11-01 17:10:00|73405.1|73395.1|73394.6|73384.6|73405.6|73395.6|73391.6|73381.6|376
1698858900000|2023-11-01 17:15:00|73394.7|73384.7|73395|73385|73395.8|73385.8|73391.7|73381.7|365
1698859200000|2023-11-01 17:20:00|73395.1|73385.1|73395.7|73385.7|73396.7|73386.7|73390.7|73380.7|368
1698859500000|2023-11-01 17:25:00|73395.8|73385.8|73390.1|73380.1|73396.8|73386.8|73387.6|73377.6|379
1698859800000|2023-11-01 17:30:00|73390.2|73380.2|73401|73391|73401.1|73391.1|73387.2|73377.2|396
1698860100000|2023-11-01 17:35:00|73401.1|73391.1|73395.3|73385.3|73401.2|73391.2|73395.2|73385.2|335
1698860400000|2023-11-01 17:40:00|73395.4|73385.4|73392.5|73382.5|73396.1|73386.1|73389.6|73379.6|395
1698860700000|2023-11-01 17:45:00|73392.6|73382.6|73396.6|73386.6|73400.1|73390.1|73392.6|73382.6|479
1698861000000|2023-11-01 17:50:00|73396.7|73386.7|73394.5|73384.5|73398.3|73388.3|73388|73378|340
1698861300000|2023-11-01 17:55:00|73394.6|73384.6|73417.5|73355.9|73417.5|73385|73391|73355.9|520
1698861600000|2023-11-01 18:00:00|73419.3|73354.8|73386.3|73366.3|73419.6|73386.4|73366|73346|898
1698861900000|2023-11-01 18:05:00|73386.4|73366.4|73388.6|73368.6|73394.1|73374.1|73378|73358|719
1698862200000|2023-11-01 18:10:00|73389.3|73369.3|73405.6|73385.6|73406|73386|73386.2|73366.2|640
1698862500000|2023-11-01 18:15:00|73405.7|73385.7|73394.9|73374.9|73413|73393|73387.2|73370.5|715
1698862800000|2023-11-01 18:20:00|73394.8|73374.8|73394.5|73374.5|73397.8|73381.9|73390.9|73370.9|608
1698863100000|2023-11-01 18:25:00|73394.6|73374.6|73403.1|73383.1|73406.5|73390.2|73392.6|73372.6|629
1698863400000|2023-11-01 18:30:00|73403.2|73383.2|73361|73341|73405|73385|73357.7|73337.7|967
1698863700000|2023-11-01 18:35:00|73360.9|73340.9|73392.3|73372.3|73396.4|73376.4|73350|73330|996
1698864000000|2023-11-01 18:40:00|73392.5|73372.5|73416.7|73396.7|73423.7|73403.7|73386.7|73366.7|1001
1698864300000|2023-11-01 18:45:00|73416.6|73396.6|73406.4|73386.4|73424.7|73404.7|73402.3|73382.3|927
1698864600000|2023-11-01 18:50:00|73406.2|73386.2|73394.3|73374.3|73406.7|73386.7|73377.1|73363.5|877
1698864900000|2023-11-01 18:55:00|73393.1|73373.1|73372.7|73352.7|73393.1|73373.1|73364|73344|856
1698865200000|2023-11-01 19:00:00|73372.8|73352.8|73373.2|73353.2|73374.3|73357.3|73359.3|73342.3|826
1698865500000|2023-11-01 19:05:00|73372.4|73352.4|73374.5|73354.5|73379.1|73359.1|73366.3|73346.3|791
1698865800000|2023-11-01 19:10:00|73374.3|73354.3|73362.2|73342.2|73376.5|73356.5|73352.8|73332.8|745
1698866100000|2023-11-01 19:15:00|73362|73342|73358.2|73338.2|73367.3|73347.3|73350|73334.1|730
1698866400000|2023-11-01 19:20:00|73358|73338|73349.9|73329.9|73364.7|73344.7|73349.2|73329.2|745
1698866700000|2023-11-01 19:25:00|73350|73330|73353.4|73333.4|73356|73336|73345|73325|659
1698867000000|2023-11-01 19:30:00|73353|73333|73345.4|73325.4|73353|73333|73342.1|73322.1|568
1698867300000|2023-11-01 19:35:00|73345|73325|73345.3|73325.3|73349.8|73329.8|73342.9|73322.9|517
1698867600000|2023-11-01 19:40:00|73345.2|73325.2|73355|73335|73355.2|73335.2|73345.2|73325.2|545
1698867900000|2023-11-01 19:45:00|73354.9|73334.9|73335|73315|73355.5|73335.5|73333|73313|484
1698868200000|2023-11-01 19:50:00|73334.9|73314.9|73326.8|73306.8|73340.6|73320.6|73322.5|73302.5|640
1698868500000|2023-11-01 19:55:00|73326.9|73306.9|73338.1|73318.1|73338.3|73318.3|73323.9|73303.9|578
1698868800000|2023-11-01 20:00:00|73338.2|73318.2|73330.2|73310.2|73338.2|73318.2|73328.9|73308.9|320
1698869100000|2023-11-01 20:05:00|73330.1|73310.1|73319.9|73299.9|73334.1|73314.1|73317.3|73297.3|322
1698869400000|2023-11-01 20:10:00|73320|73300|73331.6|73311.6|73331.9|73311.9|73319.8|73299.8|359
1698869700000|2023-11-01 20:15:00|73331.5|73311.5|73343.2|73323.2|73344.3|73324.3|73331.1|73311.1|322
1698870000000|2023-11-01 20:20:00|73343.1|73323.1|73346.2|73326.2|73349.8|73329.8|73342.8|73322.8|326
1698870300000|2023-11-01 20:25:00|73346|73326|73365.5|73345.5|73366.9|73346.9|73345.6|73325.6|459
1698870600000|2023-11-01 20:30:00|73365.3|73345.3|73362.9|73342.9|73365.9|73345.9|73362.9|73342.9|287
1698870900000|2023-11-01 20:35:00|73362.8|73342.8|73365.7|73345.7|73368.6|73348.6|73362.6|73342.6|445
1698871200000|2023-11-01 20:40:00|73365.8|73345.8|73366.1|73346.1|73368.5|73348.5|73364.7|73344.7|219
1698871500000|2023-11-01 20:45:00|73366.2|73346.2|73369.4|73349.4|73371|73351|73365.4|73345.4|199
1698871800000|2023-11-01 20:50:00|73369.2|73349.2|73365.9|73345.9|73369.4|73349.4|73365.3|73345.3|326
1698872100000|2023-11-01 20:55:00|73365.8|73345.8|73373.5|73336.6|73374.2|73346.8|73363.4|73335.9|376
1698872400000|2023-11-01 21:00:00|73373.7|73335.9|73398.3|73335.2|73398.3|73340.2|73373.3|73329.5|34
1698872700000|2023-11-01 21:05:00|73401.1|73335.1|73402|73337.2|73411.2|73337.9|73398.4|73329|40
1698873000000|2023-11-01 21:10:00|73399.4|73338.7|73404.1|73335.4|73404.8|73338.8|73399.4|73332.7|105
1698873300000|2023-11-01 21:15:00|73401.3|73340.4|73378.7|73312.5|73413.1|73340.4|73374.9|73312.5|176
1698873600000|2023-11-01 21:20:00|73377.9|73313|73363.8|73315.1|73379.3|73318|73361.3|73310.2|101
1698873900000|2023-11-01 21:25:00|73363.5|73315|73363.8|73316|73365.6|73317.6|73361.5|73314.3|41
1698874200000|2023-11-01 21:30:00|73363.2|73316.1|73402.8|73319.5|73408.7|73320|73361.6|73310.6|208
1698874500000|2023-11-01 21:35:00|73402.9|73319.6|73399.9|73322.6|73404.2|73323.2|73397.6|73319.1|198
1698874800000|2023-11-01 21:40:00|73400|73322.4|73405.5|73318.7|73408.1|73323.8|73399.7|73315.9|895
1698875100000|2023-11-01 21:45:00|73405.4|73316.5|73402.2|73326.6|73408.6|73329.3|73396.7|73316.2|556
1698875400000|2023-11-01 21:50:00|73401.7|73326.7|73394|73320.5|73402.1|73328.4|73390.5|73318.5|461
1698875700000|2023-11-01 21:55:00|73393.8|73320.6|73388.3|73327.5|73395.6|73327.9|73386.5|73318.4|406
1698876000000|2023-11-01 22:00:00|73384.6|73324.4|73383|73341.7|73391.7|73343.2|73377.9|73324.4|1105
1698876300000|2023-11-01 22:05:00|73384.1|73342.2|73375.6|73338|73385.2|73346.4|73375|73333.4|849
1698876600000|2023-11-01 22:10:00|73375.9|73338.1|73355.9|73335.9|73380.1|73342.6|73354.7|73334.4|427
1698876900000|2023-11-01 22:15:00|73355.8|73335.8|73359.4|73339.4|73380.1|73341.5|73355|73334.3|261
1698877200000|2023-11-01 22:20:00|73359.3|73339.3|73353.3|73333.3|73359.5|73339.5|73352|73332|239
1698877500000|2023-11-01 22:25:00|73352.5|73332.5|73360.3|73340.3|73367.4|73343.6|73351.9|73331.9|158
1698877800000|2023-11-01 22:30:00|73360.4|73340.4|73353.6|73333.6|73360.8|73340.8|73352.9|73332.9|156
1698878100000|2023-11-01 22:35:00|73353.7|73333.7|73353.5|73333.5|73356.3|73336.3|73352.7|73332.7|104
1698878400000|2023-11-01 22:40:00|73353.6|73333.6|73351.9|73331.9|73353.6|73333.6|73348.8|73328.8|83
1698878700000|2023-11-01 22:45:00|73352|73332|73342.7|73289.2|73354.3|73334.3|73328.3|73287.7|395
1698879000000|2023-11-01 22:50:00|73342.6|73289.1|73341.8|73300.1|73348.6|73300.1|73335.8|73284.6|283
1698879300000|2023-11-01 22:55:00|73341.7|73299.8|73342.6|73294.2|73344.8|73299.9|73320.3|73286.6|307
1698879600000|2023-11-01 23:00:00|73341.9|73294.8|73343.4|73297.6|73345.7|73299.8|73331.4|73290.4|378
1698879900000|2023-11-01 23:05:00|73343.3|73297.8|73340.6|73298.5|73346.2|73301.6|73340.2|73293|324
1698880200000|2023-11-01 23:10:00|73340.2|73297.7|73335.3|73294.6|73344.4|73300.7|73334.5|73291.4|441
1698880500000|2023-11-01 23:15:00|73335.5|73295.1|73328.1|73288.1|73338.4|73295.3|73323.7|73285|609
1698880800000|2023-11-01 23:20:00|73327.6|73287.5|73333.3|73294.1|73340.2|73297.4|73316.8|73283.1|909
1698881100000|2023-11-01 23:25:00|73333.4|73294|73332.7|73291|73338.5|73296.3|73318.6|73287.8|1110
1698881400000|2023-11-01 23:30:00|73330|73291.1|73325.1|73290|73337.8|73296.8|73321.4|73287.7|892
1698881700000|2023-11-01 23:35:00|73325.3|73289.4|73334.1|73295.3|73337.5|73296.1|73312.4|73286.8|1022
1698882000000|2023-11-01 23:40:00|73334.4|73295.4|73334.6|73296.7|73337.6|73298|73325.8|73290.9|672
1698882300000|2023-11-01 23:45:00|73335.9|73296.2|73335.3|73295.3|73337.6|73296.2|73328.8|73290.8|928
1698882600000|2023-11-01 23:50:00|73336|73295.1|73328.1|73294.6|73337.6|73300|73313.9|73290.6|829
1698882900000|2023-11-01 23:55:00|73328|73294.5|73306.7|73286.7|73330.4|73300.3|73306.6|73286.6|397
1698883200000|2023-11-02 00:00:00|73307.5|73287.5|73295.6|73275.6|73307.9|73287.9|73292.8|73272.8|447
1698883500000|2023-11-02 00:05:00|73296.3|73276.3|73292.9|73272.9|73306.9|73286.9|73287.5|73267.5|512
1698883800000|2023-11-02 00:10:00|73292.8|73272.8|73291.6|73271.6|73293.1|73273.1|73286|73266|366
1698884100000|2023-11-02 00:15:00|73291.3|73271.3|73285.2|73265.2|73299.9|73279.9|73281.5|73261.5|409
1698884400000|2023-11-02 00:20:00|73285|73265|73281.1|73261.1|73285.2|73265.2|73275.2|73255.2|436
1698884700000|2023-11-02 00:25:00|73281.2|73261.2|73276|73256|73282.9|73267.9|73270.3|73256|330
1698885000000|2023-11-02 00:30:00|73276.2|73256.2|73249.5|73229.5|73278.8|73258.8|73247.6|73227.6|424
1698885300000|2023-11-02 00:35:00|73249|73229|73249.4|73229.4|73253|73233|73231.9|73211.9|499
1698885600000|2023-11-02 00:40:00|73249.3|73229.3|73260.3|73240.3|73263.8|73246.6|73246.9|73226.9|384
1698885900000|2023-11-02 00:45:00|73260.6|73240.6|73272|73252|73275.8|73255.8|73260|73240|431
1698886200000|2023-11-02 00:50:00|73271.7|73251.7|73278.7|73258.7|73280.2|73260.2|73268.1|73248.1|401
1698886500000|2023-11-02 00:55:00|73279|73259|73239.6|73219.6|73279|73259|73239.6|73219.6|487
1698886800000|2023-11-02 01:00:00|73239.7|73219.7|73251|73241|73260.2|73249|73239.5|73219.5|470
1698887100000|2023-11-02 01:05:00|73251.3|73241.3|73260.2|73240.2|73263.4|73245.5|73246.1|73232.8|437
1698887400000|2023-11-02 01:10:00|73260.3|73240.3|73245.8|73225.8|73267.7|73247.7|73245.4|73225.4|437
1698887700000|2023-11-02 01:15:00|73246|73226|73252.1|73232.1|73275.8|73255.8|73243.5|73223.5|663
1698888000000|2023-11-02 01:20:00|73252|73232|73258.9|73248.9|73261.8|73249|73231.2|73212.9|711
1698888300000|2023-11-02 01:25:00|73258.8|73248.8|73266.3|73256.3|73272.5|73262.3|73257.3|73247.3|602
1698888600000|2023-11-02 01:30:00|73266.7|73256.7|73288.1|73278.1|73291.2|73278.1|73260.4|73247.1|698
1698888900000|2023-11-02 01:35:00|73287.8|73277.8|73285.4|73275.4|73296.8|73286.8|73282.1|73272.1|630
1698889200000|2023-11-02 01:40:00|73285.3|73275.3|73283.3|73273.3|73290.1|73280.1|73277|73267|604
1698889500000|2023-11-02 01:45:00|73283.2|73273.2|73286.9|73276.9|73287.6|73277.6|73278.3|73268.3|530
1698889800000|2023-11-02 01:50:00|73286.8|73276.8|73282.8|73272.8|73293.2|73283.2|73282.7|73272.7|479
1698890100000|2023-11-02 01:55:00|73282.9|73272.9|73286.1|73276.1|73288|73278|73278.5|73268.5|473
1698890400000|2023-11-02 02:00:00|73287|73277|73295|73285|73296.8|73286.8|73285.3|73275.3|510
1698890700000|2023-11-02 02:05:00|73294.9|73284.9|73289.6|73279.6|73300.5|73290.5|73288.9|73278.9|501
1698891000000|2023-11-02 02:10:00|73289.7|73279.7|73278.4|73268.4|73291.4|73281.4|73276.7|73266.7|448
1698891300000|2023-11-02 02:15:00|73278.3|73268.3|73278.1|73268.1|73285.3|73275.3|73277.5|73267.5|376
1698891600000|2023-11-02 02:20:00|73278.2|73268.2|73266.9|73256.9|73278.2|73268.2|73260.4|73250.4|535
1698891900000|2023-11-02 02:25:00|73266.8|73256.8|73274.5|73264.5|73278|73268|73266.7|73256.7|405
1698892200000|2023-11-02 02:30:00|73274.4|73264.4|73276.8|73266.8|73281|73267.7|73268.4|73258.4|416
1698892500000|2023-11-02 02:35:00|73275.8|73265.8|73278.3|73268.3|73279.1|73269.1|73275|73265|249
1698892800000|2023-11-02 02:40:00|73278.4|73268.4|73267.1|73257.1|73283.6|73273.6|73260.2|73250.2|451
1698893100000|2023-11-02 02:45:00|73267.2|73257.2|73271.8|73261.8|73274.3|73264.3|73266.4|73256.4|381
1698893400000|2023-11-02 02:50:00|73271.9|73261.9|73280.2|73270.2|73285.3|73275.3|73271.6|73261.6|405
1698893700000|2023-11-02 02:55:00|73280.6|73270.6|73284.4|73274.4|73287.8|73277.8|73280.3|73270.3|359
1698894000000|2023-11-02 03:00:00|73284.5|73274.5|73280.6|73270.6|73287.3|73277.3|73274.7|73264.7|437
1698894300000|2023-11-02 03:05:00|73279.6|73269.6|73288.8|73278.8|73290.3|73280.3|73279.5|73269.5|351
1698894600000|2023-11-02 03:10:00|73288.9|73278.9|73291.1|73281.1|73299.8|73289.8|73288.7|73278.7|433
1698894900000|2023-11-02 03:15:00|73291.2|73281.2|73273.1|73263.1|73291.2|73281.2|73268.1|73258.1|415
1698895200000|2023-11-02 03:20:00|73272.9|73262.9|73267.3|73257.3|73276.8|73266.8|73262.2|73252.2|426
1698895500000|2023-11-02 03:25:00|73267.2|73257.2|73265.4|73255.4|73267.2|73257.2|73260.2|73250.2|386
1698895800000|2023-11-02 03:30:00|73265.3|73255.3|73270.9|73260.9|73271.1|73261.1|73264.1|73254.1|292
1698896100000|2023-11-02 03:35:00|73270.8|73260.8|73273.4|73263.4|73274.8|73264.8|73270.3|73260.3|289
1698896400000|2023-11-02 03:40:00|73273.3|73263.3|73272.4|73262.4|73275.3|73265.3|73272|73262|270
1698896700000|2023-11-02 03:45:00|73272.5|73262.5|73271.2|73261.2|73272.7|73262.7|73269.8|73259.8|174
1698897000000|2023-11-02 03:50:00|73271.3|73261.3|73269.3|73259.3|73271.7|73261.7|73268.8|73258.8|222
1698897300000|2023-11-02 03:55:00|73269.2|73259.2|73267.1|73257.1|73274.1|73264.1|73267|73257|241
1698897600000|2023-11-02 04:00:00|73267.2|73257.2|73269.8|73259.8|73271.5|73261.5|73266.8|73256.8|291
1698897900000|2023-11-02 04:05:00|73269.9|73259.9|73276.1|73266.1|73276.7|73266.7|73269.8|73259.8|422
1698898200000|2023-11-02 04:10:00|73276.2|73266.2|73277.2|73267.2|73277.8|73267.8|73274.1|73264.1|321
1698898500000|2023-11-02 04:15:00|73277.3|73267.3|73292.4|73282.4|73294.6|73284.6|73277.2|73267.2|268
1698898800000|2023-11-02 04:20:00|73292.1|73282.1|73293.7|73283.7|73294.1|73284.1|73288.5|73278.5|281
1698899100000|2023-11-02 04:25:00|73293.8|73283.8|73289.7|73279.7|73295.6|73285.6|73288.2|73278.2|279
1698899400000|2023-11-02 04:30:00|73289.8|73279.8|73293.1|73283.1|73296.4|73286.4|73289.3|73279.3|313
1698899700000|2023-11-02 04:35:00|73293.2|73283.2|73287|73277|73294.3|73284.3|73286.5|73276.5|234
1698900000000|2023-11-02 04:40:00|73286.9|73276.9|73291.1|73281.1|73293.1|73283.1|73286.1|73276.1|286
1698900300000|2023-11-02 04:45:00|73290.9|73280.9|73293.3|73283.3|73295.7|73285.7|73290.6|73280.6|250
1698900600000|2023-11-02 04:50:00|73293.6|73283.6|73296.9|73286.9|73296.9|73286.9|73292.5|73282.5|235
1698900900000|2023-11-02 04:55:00|73296.8|73286.8|73298.4|73288.4|73299.5|73289.5|73296.4|73286.4|199
1698901200000|2023-11-02 05:00:00|73298.5|73288.5|73301.4|73291.4|73302.4|73292.4|73298.5|73288.5|301
1698901500000|2023-11-02 05:05:00|73301.5|73291.5|73300.5|73290.5|73303.7|73293.7|73300.4|73290.4|232
1698901800000|2023-11-02 05:10:00|73300.4|73290.4|73299.4|73289.4|73301.9|73291.9|73292.7|73282.7|309
1698902100000|2023-11-02 05:15:00|73299.3|73289.3|73319.6|73309.6|73319.6|73309.6|73298.6|73288.6|333
1698902400000|2023-11-02 05:20:00|73319.8|73309.8|73324.9|73314.9|73328|73318|73312.6|73302.6|322
1698902700000|2023-11-02 05:25:00|73325|73315|73318.3|73308.3|73326.6|73316.6|73316.3|73306.3|275
1698903000000|2023-11-02 05:30:00|73318.2|73308.2|73319.8|73299.8|73321.1|73309.6|73313|73299.8|434
1698903300000|2023-11-02 05:35:00|73319.7|73299.7|73316.8|73306.8|73320.4|73309.3|73304.9|73289.7|411
1698903600000|2023-11-02 05:40:00|73316.7|73306.7|73319.5|73309.5|73322.4|73312.4|73313.4|73303.4|414
1698903900000|2023-11-02 05:45:00|73319.6|73309.6|73319.7|73309.7|73325.5|73315.5|73317.6|73307.6|402
1698904200000|2023-11-02 05:50:00|73319.6|73309.6|73319|73309|73321.7|73311.7|73315|73305|348
1698904500000|2023-11-02 05:55:00|73318.9|73308.9|73318.1|73308.1|73321.4|73311.4|73314.2|73304.2|331
1698904800000|2023-11-02 06:00:00|73318|73308|73322.6|73312.6|73324.9|73314.9|73310.9|73300.9|453
1698905100000|2023-11-02 06:05:00|73322.7|73312.7|73326.2|73316.2|73330.4|73320.4|73322.6|73312.6|339
1698905400000|2023-11-02 06:10:00|73326.1|73316.1|73328.3|73318.3|73331.6|73321.6|73322.1|73312.1|375
1698905700000|2023-11-02 06:15:00|73328.4|73318.4|73329.7|73319.7|73332.3|73322.3|73325.1|73315.1|382
1698906000000|2023-11-02 06:20:00|73329.8|73319.8|73331.8|73321.8|73334.9|73324.9|73328.3|73318.3|331
1698906300000|2023-11-02 06:25:00|73332|73322|73325.4|73315.4|73334.8|73324.8|73322.7|73312.7|365
1698906600000|2023-11-02 06:30:00|73325.2|73315.2|73320.7|73310.7|73325.5|73315.5|73320.3|73310.3|299
1698906900000|2023-11-02 06:35:00|73320.8|73310.8|73321.7|73311.7|73330.5|73320.5|73320.6|73310.6|452
1698907200000|2023-11-02 06:40:00|73321.6|73311.6|73323.9|73313.9|73325.8|73315.8|73321.6|73311.6|320
1698907500000|2023-11-02 06:45:00|73324|73314|73322.7|73312.7|73327.8|73317.8|73322.5|73312.5|305
1698907800000|2023-11-02 06:50:00|73322.9|73312.9|73324.1|73314.1|73328.6|73318.6|73321.3|73311.3|286
1698908100000|2023-11-02 06:55:00|73324|73314|73325.6|73315.6|73328.2|73318.2|73319|73309|318
1698908400000|2023-11-02 07:00:00|73325.7|73315.7|73324.4|73314.4|73341.5|73331.5|73324.2|73314.2|456
1698908700000|2023-11-02 07:05:00|73324.5|73314.5|73335.9|73325.9|73338.8|73328.8|73321.5|73311.5|427
1698909000000|2023-11-02 07:10:00|73335.8|73325.8|73341|73331|73346.2|73336.2|73330|73320|469
1698909300000|2023-11-02 07:15:00|73341.1|73331.1|73340.3|73330.3|73344.4|73334.4|73332|73322|441
1698909600000|2023-11-02 07:20:00|73341.1|73331.1|73332.3|73322.3|73344.9|73334.9|73326.7|73316.7|450
1698909900000|2023-11-02 07:25:00|73332.4|73322.4|73342|73332|73345.7|73335.7|73332|73322|436
1698910200000|2023-11-02 07:30:00|73341.9|73331.9|73326.6|73316.6|73344.9|73332.3|73323.9|73313.9|377
1698910500000|2023-11-02 07:35:00|73326.5|73316.5|73322.1|73312.1|73327.1|73317.1|73317.8|73307.8|374
1698910800000|2023-11-02 07:40:00|73322|73312|73334.3|73324.3|73336.5|73324.8|73320.3|73310.3|408
1698911100000|2023-11-02 07:45:00|73334.2|73324.2|73343.9|73333.9|73348.3|73338.3|73333.5|73323.5|480
1698911400000|2023-11-02 07:50:00|73343.8|73333.8|73352.7|73342.7|73355.6|73343.7|73338.1|73328.1|430
1698911700000|2023-11-02 07:55:00|73352.8|73342.8|73336.5|73326.5|73352.9|73342.9|73326.7|73311.4|483
1698912000000|2023-11-02 08:00:00|73336.6|73326.6|73347.2|73337.2|73348.3|73338.3|73336.2|73326.2|510
1698912300000|2023-11-02 08:05:00|73347.1|73337.1|73346|73336|73354.6|73344.6|73344|73334|511
1698912600000|2023-11-02 08:10:00|73345.8|73335.8|73343|73333|73347.4|73337.4|73341.7|73331.7|392
1698912900000|2023-11-02 08:15:00|73342.9|73332.9|73340.8|73330.8|73344|73334|73334.5|73324.5|488
1698913200000|2023-11-02 08:20:00|73340.9|73330.9|73331.9|73321.9|73341.4|73331.4|73328.7|73318.7|443
1698913500000|2023-11-02 08:25:00|73332|73322|73333.2|73323.2|73335.9|73325.9|73325.8|73315.8|432
1698913800000|2023-11-02 08:30:00|73333.1|73323.1|73331.2|73321.2|73343.9|73333.9|73327.4|73317.4|488
1698914100000|2023-11-02 08:35:00|73331.3|73321.3|73317.7|73307.7|73332.6|73322.6|73311.1|73301.1|502
1698914400000|2023-11-02 08:40:00|73317.5|73307.5|73318.3|73308.3|73323.8|73313.8|73310|73300|475
1698914700000|2023-11-02 08:45:00|73318.6|73308.6|73326.4|73316.4|73328|73318|73318.2|73308.2|422
1698915000000|2023-11-02 08:50:00|73326.5|73316.5|73327.4|73317.4|73329.6|73319.6|73324.3|73314.3|300
1698915300000|2023-11-02 08:55:00|73327.5|73317.5|73337.7|73327.7|73342.3|73332.3|73327.4|73317.4|376
1698915600000|2023-11-02 09:00:00|73337.5|73327.5|73334.9|73324.9|73338.2|73328.2|73331.3|73321.3|430
1698915900000|2023-11-02 09:05:00|73334.8|73324.8|73338.1|73328.1|73338.6|73328.6|73333.6|73323.6|406
1698916200000|2023-11-02 09:10:00|73337.9|73327.9|73328.2|73318.2|73338.2|73328.2|73325.9|73315.9|484
1698916500000|2023-11-02 09:15:00|73328.1|73318.1|73322.8|73312.8|73330.2|73320.2|73320.5|73310.5|455
1698916800000|2023-11-02 09:20:00|73322.7|73312.7|73316.5|73306.5|73324.6|73314.6|73311.7|73301.7|531
1698917100000|2023-11-02 09:25:00|73316.4|73306.4|73310.5|73290.5|73316.7|73306.7|73309.8|73290.5|473
1698917400000|2023-11-02 09:30:00|73310.7|73290.7|73304.8|73294.8|73312.2|73297|73301.8|73281.8|527
1698917700000|2023-11-02 09:35:00|73304.7|73294.7|73300|73280|73305.2|73295.2|73290.9|73275.9|487
1698918000000|2023-11-02 09:40:00|73306.3|73286.3|73292.3|73282.3|73308|73288|73290.2|73274.8|521
1698918300000|2023-11-02 09:45:00|73292.4|73282.4|73283.5|73263.5|73292.6|73282.6|73277.7|73260.2|470
1698918600000|2023-11-02 09:50:00|73283.4|73263.4|73275.2|73265.2|73283.5|73271.1|73274.8|73261.7|420
1698918900000|2023-11-02 09:55:00|73274.8|73264.8|73289.7|73279.7|73290.7|73280.7|73274.3|73264.3|329
1698919200000|2023-11-02 10:00:00|73289.8|73279.8|73285.1|73275.1|73289.9|73279.9|73279.5|73264.7|380
1698919500000|2023-11-02 10:05:00|73285.2|73275.2|73282.4|73272.4|73288.9|73277.4|73280.2|73268.9|446
1698919800000|2023-11-02 10:10:00|73282.5|73272.5|73280.9|73270.9|73284.7|73272.8|73265.2|73255.2|449
1698920100000|2023-11-02 10:15:00|73281|73271|73282.7|73272.7|73285.6|73275.6|73276.7|73266.7|412
1698920400000|2023-11-02 10:20:00|73282.6|73272.6|73283.3|73273.3|73284.2|73274.2|73279.6|73269.6|351
1698920700000|2023-11-02 10:25:00|73283|73273|73279.1|73269.1|73283.5|73273.5|73279|73269|327
1698921000000|2023-11-02 10:30:00|73279|73269|73290.1|73280.1|73291.3|73281.3|73278.9|73268.9|346
1698921300000|2023-11-02 10:35:00|73289.8|73279.8|73282.5|73272.5|73289.8|73279.8|73279.3|73269.3|307
1698921600000|2023-11-02 10:40:00|73282.7|73272.7|73262|73252|73282.7|73272.7|73261.2|73251.2|427
1698921900000|2023-11-02 10:45:00|73262.1|73252.1|73266.3|73256.3|73273.7|73260.6|73262.1|73249.5|375
1698922200000|2023-11-02 10:50:00|73266.2|73256.2|73267.7|73257.7|73275.1|73260.4|73265.2|73250.3|363
1698922500000|2023-11-02 10:55:00|73272.5|73252.5|73257.8|73247.8|73272.5|73257.8|73254.6|73244.6|434
1698922800000|2023-11-02 11:00:00|73257.7|73247.7|73251.1|73241.1|73259|73249|73250|73240|372
1698923100000|2023-11-02 11:05:00|73251.2|73241.2|73254.8|73244.8|73259.4|73249.4|73251|73241|290
1698923400000|2023-11-02 11:10:00|73254.7|73244.7|73264.4|73254.4|73265.7|73255.7|73251|73241|390
1698923700000|2023-11-02 11:15:00|73264.6|73254.6|73270.2|73260.2|73270.2|73260.2|73261.1|73251.1|335
1698924000000|2023-11-02 11:20:00|73270.1|73260.1|73277.5|73267.5|73278.3|73268.3|73270.1|73260.1|256
1698924300000|2023-11-02 11:25:00|73277.4|73267.4|73274|73264|73281|73271|73274|73264|274
1698924600000|2023-11-02 11:30:00|73273.9|73263.9|73265.2|73255.2|73273.9|73263.9|73255.1|73245.1|433
1698924900000|2023-11-02 11:35:00|73265.3|73255.3|73261.1|73251.1|73268.1|73258.1|73258.3|73248.3|416
1698925200000|2023-11-02 11:40:00|73261.2|73251.2|73264.7|73254.7|73267.6|73257.6|73261.2|73251.2|371
1698925500000|2023-11-02 11:45:00|73264.8|73254.8|73260.2|73250.2|73265|73255|73257.3|73247.3|314
1698925800000|2023-11-02 11:50:00|73260.3|73250.3|73254.8|73244.8|73261.1|73251.1|73254.5|73244.5|226
1698926100000|2023-11-02 11:55:00|73254.9|73244.9|73269.3|73259.3|73278.1|73264.2|73252.2|73242.2|377
1698926400000|2023-11-02 12:00:00|73269.4|73259.4|73267.7|73257.7|73272.9|73262.9|73255.3|73245.3|587
1698926700000|2023-11-02 12:05:00|73267.6|73257.6|73264.4|73254.4|73272.3|73262.3|73263.6|73253.6|499
1698927000000|2023-11-02 12:10:00|73264.7|73254.7|73260.1|73250.1|73265.6|73255.6|73251.9|73241.9|575
1698927300000|2023-11-02 12:15:00|73260.2|73250.2|73268.4|73258.4|73268.6|73258.6|73258.4|73248.4|551
1698927600000|2023-11-02 12:20:00|73268.5|73258.5|73257.1|73247.1|73273|73263|73255.1|73245.1|610
1698927900000|2023-11-02 12:25:00|73256.8|73246.8|73266.6|73246.6|73268.4|73253.3|73255.2|73242|525
1698928200000|2023-11-02 12:30:00|73266.4|73246.4|73254.1|73244.1|73270.6|73250.6|73246.6|73232.1|763
1698928500000|2023-11-02 12:35:00|73254.5|73244.5|73238.7|73228.7|73259.4|73249.4|73238.2|73228.2|732
1698928800000|2023-11-02 12:40:00|73238.8|73228.8|73237.5|73227.5|73243.3|73233.3|73236.3|73226.3|591
1698929100000|2023-11-02 12:45:00|73237.4|73227.4|73235|73225|73238.7|73228.7|73228.6|73218.6|611
1698929400000|2023-11-02 12:50:00|73234.8|73224.8|73237.7|73227.7|73240.9|73230.9|73232.7|73222.7|537
1698929700000|2023-11-02 12:55:00|73237.9|73227.9|73235.9|73225.9|73241.2|73231.2|73231.3|73221.3|570
1698930000000|2023-11-02 13:00:00|73235.8|73225.8|73238|73228|73240.2|73230.2|73227.5|73217.5|672
1698930300000|2023-11-02 13:05:00|73237.9|73227.9|73232.5|73222.5|73239.8|73229.8|73230.7|73217.2|570
1698930600000|2023-11-02 13:10:00|73232.7|73222.7|73232.1|73222.1|73233.8|73223.8|73225.2|73215.2|548
1698930900000|2023-11-02 13:15:00|73231.9|73221.9|73242.6|73232.6|73250.5|73237.6|73230.5|73220.5|634
1698931200000|2023-11-02 13:20:00|73242.2|73232.2|73261.7|73251.7|73267.7|73252.3|73240.7|73230.7|564
1698931500000|2023-11-02 13:25:00|73261.6|73251.6|73268.3|73258.3|73273.6|73258.6|73255.6|73245.6|616
1698931800000|2023-11-02 13:30:00|73268.5|73258.5|73251|73241|73274|73264|73251|73241|682
1698932100000|2023-11-02 13:35:00|73251.8|73241.8|73248.1|73238.1|73259|73249|73246.5|73236.5|693
1698932400000|2023-11-02 13:40:00|73248.3|73238.3|73264.4|73254.4|73267.9|73257.9|73245.5|73228.7|776
1698932700000|2023-11-02 13:45:00|73264.5|73254.5|73280.6|73270.6|73281|73271|73264.5|73254.5|612
1698933000000|2023-11-02 13:50:00|73280.3|73270.3|73281.4|73271.4|73285.5|73272.9|73267|73252.9|637
1698933300000|2023-11-02 13:55:00|73281.2|73271.2|73272.7|73252.7|73284.4|73271.2|73269.2|73252.5|574
1698933600000|2023-11-02 14:00:00|73273|73253|73282.6|73272.6|73294.3|73278.6|73273|73253|721
1698933900000|2023-11-02 14:05:00|73282.7|73272.7|73296.2|73286.2|73297.5|73287.5|73280|73265.6|668
1698934200000|2023-11-02 14:10:00|73296.3|73286.3|73294.7|73284.7|73303.3|73293.3|73290.8|73280.8|603
1698934500000|2023-11-02 14:15:00|73294.6|73284.6|73295.8|73285.8|73297.7|73287.7|73286.9|73276.9|575
1698934800000|2023-11-02 14:20:00|73295.7|73285.7|73295.3|73285.3|73299.1|73289.1|73291.1|73281.1|539
1698935100000|2023-11-02 14:25:00|73295.4|73285.4|73296.6|73286.6|73301.8|73291.8|73292.8|73282.8|540
1698935400000|2023-11-02 14:30:00|73296.5|73286.5|73296.6|73286.6|73315.2|73305.2|73296.5|73286.5|612
1698935700000|2023-11-02 14:35:00|73296.5|73286.5|73287.1|73277.1|73303.4|73293.4|73287|73277|592
1698936000000|2023-11-02 14:40:00|73286.6|73276.6|73271.7|73261.7|73289.5|73278.9|73268.3|73253.8|634
1698936300000|2023-11-02 14:45:00|73271.6|73261.6|73267.8|73257.8|73284.1|73274.1|73267.8|73252.9|619
1698936600000|2023-11-02 14:50:00|73267.7|73257.7|73268.3|73258.3|73275.7|73262.3|73262.2|73248.3|608
1698936900000|2023-11-02 14:55:00|73268.2|73258.2|73265.1|73255.1|73275.3|73265.3|73264.6|73251.1|520
1698937200000|2023-11-02 15:00:00|73265.2|73255.2|73264.7|73254.7|73274.4|73264.4|73262.4|73252.4|599
1698937500000|2023-11-02 15:05:00|73264.5|73254.5|73262.3|73252.3|73272.6|73262.6|73261.7|73251.7|548
1698937800000|2023-11-02 15:10:00|73262.2|73252.2|73253.5|73243.5|73262.4|73252.4|73247.5|73237.5|633
1698938100000|2023-11-02 15:15:00|73253.6|73243.6|73258.9|73248.9|73269.4|73257.6|73251.8|73238.4|705
1698938400000|2023-11-02 15:20:00|73259|73249|73270.3|73260.3|73276.2|73260.9|73251.4|73241.4|589
1698938700000|2023-11-02 15:25:00|73270.6|73260.6|73280.7|73270.7|73282.9|73272.9|73269|73259|569
1698939000000|2023-11-02 15:30:00|73280.6|73270.6|73273|73263|73286.2|73276.2|73272.3|73262.3|544
1698939300000|2023-11-02 15:35:00|73272.9|73262.9|73279.2|73269.2|73281.4|73271.4|73270.3|73260.3|491
1698939600000|2023-11-02 15:40:00|73279.1|73269.1|73272.6|73262.6|73283.9|73273.9|73271.3|73261.3|514
1698939900000|2023-11-02 15:45:00|73272.4|73262.4|73273.2|73263.2|73277.4|73267.4|73271.1|73261.1|435
1698940200000|2023-11-02 15:50:00|73272.7|73262.7|73282.4|73272.4|73287|73273.9|73272.5|73261.9|473
1698940500000|2023-11-02 15:55:00|73282.3|73272.3|73279.7|73269.7|73285.8|73272.9|73273.9|73261.2|541
1698940800000|2023-11-02 16:00:00|73280.1|73270.1|73286.6|73276.6|73295.1|73280.8|73280.1|73266.3|547
1698941100000|2023-11-02 16:05:00|73286.7|73276.7|73296.3|73276.3|73301.9|73287.6|73282.9|73272.9|592
1698941400000|2023-11-02 16:10:00|73296.4|73276.4|73298|73288|73306.7|73296.7|73295.3|73276.4|590
1698941700000|2023-11-02 16:15:00|73297.9|73287.9|73303.9|73293.9|73304.1|73294.1|73295.9|73285.9|604
1698942000000|2023-11-02 16:20:00|73304|73294|73300.9|73290.9|73308.3|73298.3|73295.1|73285.1|484
1698942300000|2023-11-02 16:25:00|73300.8|73290.8|73305.7|73295.7|73313.3|73303.3|73300.2|73290.2|436
1698942600000|2023-11-02 16:30:00|73305.6|73295.6|73290.9|73280.9|73305.6|73295.6|73284.1|73274.1|559
1698942900000|2023-11-02 16:35:00|73291|73281|73297.7|73287.7|73306.4|73292.1|73288|73276.7|502
1698943200000|2023-11-02 16:40:00|73297.8|73287.8|73306.2|73296.2|73315.5|73296.8|73296.8|73286.8|393
1698943500000|2023-11-02 16:45:00|73306|73296|73304.5|73294.5|73308.3|73298.3|73301.2|73291.2|402
1698943800000|2023-11-02 16:50:00|73304.6|73294.6|73304.7|73294.7|73305.3|73295.3|73299.7|73289.7|326
1698944100000|2023-11-02 16:55:00|73304.9|73294.9|73309|73299|73311.3|73301.3|73302.9|73292.9|384
1698944400000|2023-11-02 17:00:00|73308.9|73298.9|73311.6|73301.6|73315.8|73305.8|73307.6|73297.6|485
1698944700000|2023-11-02 17:05:00|73311.7|73301.7|73313.5|73303.5|73318.6|73307.1|73310.3|73296.3|335
1698945000000|2023-11-02 17:10:00|73313.6|73303.6|73306|73296|73318.5|73303.9|73302.9|73292.9|381
1698945300000|2023-11-02 17:15:00|73306.2|73296.2|73301.7|73291.7|73307.6|73297.6|73300.3|73290.3|419
1698945600000|2023-11-02 17:20:00|73301.8|73291.8|73298.3|73288.3|73304.5|73294.5|73298.3|73288.3|382
1698945900000|2023-11-02 17:25:00|73298.4|73288.4|73301.3|73291.3|73303|73293|73297.7|73287.7|321
1698946200000|2023-11-02 17:30:00|73301.2|73291.2|73291.2|73281.2|73303.5|73291.2|73290.8|73279.9|334
1698946500000|2023-11-02 17:35:00|73291.3|73281.3|73298.9|73278.9|73298.9|73286.6|73290.8|73278.9|246
1698946800000|2023-11-02 17:40:00|73298.7|73278.7|73296.5|73286.5|73301.3|73287.5|73295.3|73278.1|244
1698947100000|2023-11-02 17:45:00|73296.4|73286.4|73298.9|73288.9|73299.1|73289.1|73296.4|73286.4|198
1698947400000|2023-11-02 17:50:00|73299|73289|73298.7|73288.7|73300.8|73290.8|73297.3|73287.3|258
1698947700000|2023-11-02 17:55:00|73298.8|73288.8|73300.6|73290.6|73305.4|73291.1|73297|73283.6|247
1698948000000|2023-11-02 18:00:00|73300.7|73290.7|73294.6|73284.6|73305.6|73293.4|73292.4|73277.3|402
1698948300000|2023-11-02 18:05:00|73294.4|73284.4|73296.5|73276.5|73300.5|73285.4|73292.5|73272.5|539
1698948600000|2023-11-02 18:10:00|73296.6|73276.6|73291.2|73281.2|73296.8|73282.5|73286.2|73273.9|414
1698948900000|2023-11-02 18:15:00|73291.1|73281.1|73290.3|73280.3|73292|73281.3|73285.7|73269.9|474
1698949200000|2023-11-02 18:20:00|73290.2|73280.2|73287.4|73277.4|73293.3|73283.3|73287.3|73277.3|402
1698949500000|2023-11-02 18:25:00|73287.3|73277.3|73287.6|73277.6|73292|73282|73285.5|73275.5|414
1698949800000|2023-11-02 18:30:00|73287.5|73277.5|73291.7|73281.7|73291.9|73281.9|73287.1|73277.1|356
1698950100000|2023-11-02 18:35:00|73291.6|73281.6|73289.4|73279.4|73295.1|73282|73289.1|73273.6|328
1698950400000|2023-11-02 18:40:00|73289.6|73279.6|73283.1|73273.1|73294.2|73280|73282.7|73272.7|388
1698950700000|2023-11-02 18:45:00|73283|73273|73285.9|73275.9|73286.9|73276.9|73281|73271|382
1698951000000|2023-11-02 18:50:00|73285.8|73275.8|73284.7|73274.7|73291.2|73277.1|73284.3|73269.2|304
1698951300000|2023-11-02 18:55:00|73284.6|73274.6|73295.8|73285.8|73298.7|73285.8|73284.6|73265.9|395
1698951600000|2023-11-02 19:00:00|73296|73286|73303.4|73283.4|73304.6|73289.2|73296|73281.6|399
1698951900000|2023-11-02 19:05:00|73303.3|73283.3|73305.9|73285.9|73307.4|73291.6|73298.6|73283.3|365
1698952200000|2023-11-02 19:10:00|73308.4|73288.4|73298.7|73288.7|73308.4|73292.3|73298.7|73283.7|278
1698952500000|2023-11-02 19:15:00|73298.8|73288.8|73304.2|73284.2|73305.4|73289.1|73298.6|73282.3|435
1698952800000|2023-11-02 19:20:00|73304.3|73284.3|73301|73281|73304.3|73284.3|73300.1|73280.1|310
1698953100000|2023-11-02 19:25:00|73300.9|73280.9|73303.5|73283.5|73304.8|73284.8|73296.7|73276.7|314
1698953400000|2023-11-02 19:30:00|73303.6|73283.6|73303.3|73283.3|73303.8|73283.8|73301.8|73281.8|277
1698953700000|2023-11-02 19:35:00|73303.4|73283.4|73302.9|73282.9|73305.9|73285.9|73302.6|73282.6|261
1698954000000|2023-11-02 19:40:00|73303|73283|73299.6|73279.6|73304.2|73284.2|73299.1|73279.1|279
1698954300000|2023-11-02 19:45:00|73299.7|73279.7|73299.1|73279.1|73302.7|73282.7|73295.3|73275.3|286
1698954600000|2023-11-02 19:50:00|73299.2|73279.2|73297.6|73277.6|73299.2|73283.4|73292.4|73275.6|344
1698954900000|2023-11-02 19:55:00|73297.7|73277.7|73293.7|73273.7|73299.8|73279.8|73293.5|73273.5|462
1698955200000|2023-11-02 20:00:00|73293.3|73273.3|73291.5|73271.5|73293.3|73273.3|73290.9|73270.9|375
1698955500000|2023-11-02 20:05:00|73291.6|73271.6|73299.6|73279.6|73301.8|73281.8|73291.5|73271.5|207
1698955800000|2023-11-02 20:10:00|73299.7|73279.7|73300.7|73280.7|73301.6|73281.6|73299.4|73279.4|397
1698956100000|2023-11-02 20:15:00|73300.6|73280.6|73292.9|73272.9|73301.2|73281.2|73283.2|73263.2|464
1698956400000|2023-11-02 20:20:00|73293|73273|73296.6|73276.6|73297.8|73277.8|73292.6|73272.6|262
1698956700000|2023-11-02 20:25:00|73296.5|73276.5|73296.6|73276.6|73298.1|73278.1|73296|73276|253
1698957000000|2023-11-02 20:30:00|73296.4|73276.4|73297.5|73277.5|73298.6|73278.6|73293.6|73273.6|336
1698957300000|2023-11-02 20:35:00|73297.6|73277.6|73297.1|73277.1|73299|73279|73296.5|73276.5|204
1698957600000|2023-11-02 20:40:00|73297|73277|73296.5|73276.5|73297.7|73277.7|73295.5|73275.5|212
1698957900000|2023-11-02 20:45:00|73296.4|73276.4|73296.9|73276.9|73297|73277|73295.2|73275.2|113
1698958200000|2023-11-02 20:50:00|73296.7|73276.7|73294.9|73274.9|73296.7|73276.7|73294.2|73274.2|93
1698958500000|2023-11-02 20:55:00|73294.8|73274.8|73303|73241.9|73306.5|73276.3|73287.3|73241.9|422
1698958800000|2023-11-02 21:00:00|73303.9|73238.1|73308.3|73220|73310|73238.4|73303.4|73220|18
1698959100000|2023-11-02 21:05:00|73299.7|73221.8|73308.2|73217|73309.4|73221.9|73299.6|73215|56
1698959400000|2023-11-02 21:10:00|73307.6|73216.9|73310.7|73218.6|73310.7|73221.5|73302.3|73216.8|56
1698959700000|2023-11-02 21:15:00|73310.9|73218.9|73309.9|73222.1|73311.9|73222.3|73309.6|73218.6|55
1698960000000|2023-11-02 21:20:00|73309.8|73221.8|73310.1|73220.2|73310.6|73222.2|73306.9|73220.1|90
1698960300000|2023-11-02 21:25:00|73308.3|73220.3|73310.2|73220.7|73310.8|73221.8|73308.2|73217.4|80
1698960600000|2023-11-02 21:30:00|73309.6|73222.7|73310.3|73220.8|73312.9|73223.9|73307.6|73218.5|263
1698960900000|2023-11-02 21:35:00|73310.2|73219|73310.2|73221.6|73312.4|73224.8|73306.3|73218|252
1698961200000|2023-11-02 21:40:00|73309|73221.5|73309.9|73223.8|73314.8|73225.7|73307.4|73218.5|324
1698961500000|2023-11-02 21:45:00|73306.4|73225.6|73304.9|73227.6|73309|73230.3|73302.5|73224.7|319
1698961800000|2023-11-02 21:50:00|73304.8|73227.2|73303.7|73228.7|73308|73230.9|73301.5|73224.8|281
1698962100000|2023-11-02 21:55:00|73302.5|73228.6|73300.1|73232.5|73306.2|73234.7|73296.6|73223.7|312
1698962400000|2023-11-02 22:00:00|73297.3|73233.9|73297.3|73250.8|73306.5|73251|73288.6|73233.9|752
1698962700000|2023-11-02 22:05:00|73297.5|73250.5|73302.6|73251.1|73302.8|73252|73295.9|73245.1|312
1698963000000|2023-11-02 22:10:00|73302.2|73250.3|73300.7|73253.8|73303.4|73259.4|73299.1|73249.1|236
1698963300000|2023-11-02 22:15:00|73301|73253.7|73297|73252.4|73302.8|73256|73295.4|73246.3|576
1698963600000|2023-11-02 22:20:00|73296.9|73252.5|73299.5|73255.4|73300.5|73256.2|73295.6|73249|332
1698963900000|2023-11-02 22:25:00|73299.6|73255.5|73300.4|73251.5|73301.4|73256.1|73298.9|73249.5|321
1698964200000|2023-11-02 22:30:00|73300.8|73251.4|73301.1|73255.5|73301.4|73257.5|73297.4|73248.4|193
1698964500000|2023-11-02 22:35:00|73301|73255.3|73296.4|73251.1|73301.3|73266.4|73286.1|73245.6|296
1698964800000|2023-11-02 22:40:00|73296.5|73251.2|73290.2|73270.2|73301.2|73277.5|73290.2|73250.6|416
1698965100000|2023-11-02 22:45:00|73288.2|73268.2|73295.9|73248.5|73298.6|73269.9|73279|73246.8|328
1698965400000|2023-11-02 22:50:00|73296.8|73251.2|73296.7|73254.8|73299.5|73274.5|73289.8|73248.1|255
1698965700000|2023-11-02 22:55:00|73296.8|73255.1|73292.4|73248.5|73296.8|73274.1|73283.8|73247|396
1698966000000|2023-11-02 23:00:00|73292|73248.9|73291.9|73271.9|73295.3|73273.5|73285.7|73248.2|308
1698966300000|2023-11-02 23:05:00|73292|73272|73290.9|73253.8|73298|73272.7|73280|73252.5|343
1698966600000|2023-11-02 23:10:00|73292|73253.7|73289.1|73254.8|73292|73256.4|73283.9|73249.9|293
1698966900000|2023-11-02 23:15:00|73288.6|73254.4|73290.3|73256.4|73293.1|73258.1|73281.4|73251|283
1698967200000|2023-11-02 23:20:00|73291.6|73256.5|73292.3|73253|73293.6|73257.5|73289.9|73252.7|121
1698967500000|2023-11-02 23:25:00|73292.1|73252.9|73291.8|73252.5|73293.4|73263.1|73282.6|73252.2|91
1698967800000|2023-11-02 23:30:00|73292.2|73252.4|73290.7|73256.3|73293.9|73258.3|73289|73251.8|141
1698968100000|2023-11-02 23:35:00|73292.1|73256.4|73297.7|73277.7|73299.9|73277.8|73291.1|73251.8|229
1698968400000|2023-11-02 23:40:00|73297.8|73277.8|73298.7|73267.2|73300.7|73279.4|73284.5|73257.8|527
1698968700000|2023-11-02 23:45:00|73298.8|73267.3|73299.6|73269.1|73301.1|73274.5|73291.9|73265.6|405
1698969000000|2023-11-02 23:50:00|73295|73275|73288.6|73268.6|73301.9|73276.1|73286.5|73266.5|396
1698969300000|2023-11-02 23:55:00|73288.5|73268.5|73285.4|73265.4|73290|73270|73285.3|73265.3|397
1698969600000|2023-11-03 00:00:00|73285.1|73265.1|73291.4|73271.4|73291.6|73271.6|73284.7|73264.7|248
1698969900000|2023-11-03 00:05:00|73291.5|73271.5|73284|73264|73292.7|73272.7|73282|73262|333
1698970200000|2023-11-03 00:10:00|73284.1|73264.1|73277|73257|73284.9|73264.9|73267.6|73247.6|298
1698970500000|2023-11-03 00:15:00|73276.9|73256.9|73282.1|73262.1|73282.5|73262.5|73276.8|73256.8|251
1698970800000|2023-11-03 00:20:00|73282.2|73262.2|73294.7|73274.7|73294.7|73274.7|73281.8|73261.8|324
1698971100000|2023-11-03 00:25:00|73294.6|73274.6|73314.3|73294.3|73319|73299|73294.1|73274.1|408
1698971400000|2023-11-03 00:30:00|73314.4|73294.4|73311|73291|73315.2|73295.2|73305.8|73285.8|324
1698971700000|2023-11-03 00:35:00|73311.1|73291.1|73300.1|73280.1|73311.5|73291.5|73299|73279|315
1698972000000|2023-11-03 00:40:00|73300.2|73280.2|73306|73286|73306.4|73286.4|73300.1|73280.1|242
1698972300000|2023-11-03 00:45:00|73306.2|73286.2|73307.1|73287.1|73309|73289|73304.3|73284.3|224
1698972600000|2023-11-03 00:50:00|73307|73287|73308.5|73288.5|73311.5|73294|73300.3|73280.3|277
1698972900000|2023-11-03 00:55:00|73308.6|73288.6|73296.9|73276.9|73310|73290|73292.5|73275.9|344
1698973200000|2023-11-03 01:00:00|73296.8|73276.8|73283.2|73273.2|73302.1|73287.4|73283.1|73273.1|491
1698973500000|2023-11-03 01:05:00|73283.3|73273.3|73294.5|73274.5|73305.1|73285.1|73281.7|73271.7|433
1698973800000|2023-11-03 01:10:00|73294.3|73274.3|73305.1|73285.1|73305.3|73285.3|73283.8|73270.1|478
1698974100000|2023-11-03 01:15:00|73305.2|73285.2|73277.8|73267.8|73307.8|73287.8|73276.9|73266.9|531
1698974400000|2023-11-03 01:20:00|73278|73268|73287.6|73277.6|73294.7|73280.2|73260.4|73247.7|575
1698974700000|2023-11-03 01:25:00|73287.4|73277.4|73299.4|73279.4|73306.7|73286.7|73282.5|73268.6|493
1698975000000|2023-11-03 01:30:00|73300.8|73280.8|73293.9|73273.9|73312.7|73292.7|73282.3|73267.5|697
1698975300000|2023-11-03 01:35:00|73293.6|73273.6|73287.8|73277.8|73296.7|73284.2|73275.5|73261.1|612
1698975600000|2023-11-03 01:40:00|73287.6|73277.6|73279.1|73259.1|73292|73280.1|73263|73245.9|616
1698975900000|2023-11-03 01:45:00|73276.9|73256.9|73292.7|73282.7|73294.3|73284.3|73268.7|73255|577
1698976200000|2023-11-03 01:50:00|73292.8|73282.8|73282.5|73272.5|73294.4|73284.4|73281.6|73271.6|483
1698976500000|2023-11-03 01:55:00|73282.6|73272.6|73282.5|73272.5|73290|73280|73274.3|73264.3|478
1698976800000|2023-11-03 02:00:00|73282.6|73272.6|73283|73273|73286.4|73276.4|73276.5|73266.5|544
1698977100000|2023-11-03 02:05:00|73283.3|73273.3|73269.5|73259.5|73284|73274|73268|73258|490
1698977400000|2023-11-03 02:10:00|73269.4|73259.4|73265.8|73255.8|73277.2|73267.2|73258.6|73248.6|462
1698977700000|2023-11-03 02:15:00|73265.7|73255.7|73268.8|73258.8|73269.5|73259.5|73254.5|73244.5|462
1698978000000|2023-11-03 02:20:00|73268.7|73258.7|73236.8|73226.8|73268.7|73258.7|73231.8|73218.1|565
1698978300000|2023-11-03 02:25:00|73236.6|73226.6|73205.5|73195.5|73236.6|73226.6|73205.3|73194.2|594
1698978600000|2023-11-03 02:30:00|73205.4|73195.4|73216|73206|73216|73206|73203.9|73190.7|550
1698978900000|2023-11-03 02:35:00|73215.9|73205.9|73202.2|73192.2|73222.8|73212.8|73194.4|73184.4|567
1698979200000|2023-11-03 02:40:00|73202.1|73192.1|73216.2|73206.2|73217.3|73207.3|73194.4|73184.4|556
1698979500000|2023-11-03 02:45:00|73216.1|73206.1|73213.9|73203.9|73219.5|73209.5|73210.3|73196.6|455
1698979800000|2023-11-03 02:50:00|73213.8|73203.8|73218.2|73208.2|73225.6|73215.6|73211.3|73201.3|400
1698980100000|2023-11-03 02:55:00|73218.6|73208.6|73222.8|73212.8|73226.1|73216.1|73214.5|73204.5|469
1698980400000|2023-11-03 03:00:00|73222.9|73212.9|73235.4|73225.4|73235.4|73225.4|73218.4|73208.4|424
1698980700000|2023-11-03 03:05:00|73235.3|73225.3|73225.7|73215.7|73238.2|73228.2|73222.5|73212.5|414
1698981000000|2023-11-03 03:10:00|73225.6|73215.6|73228.1|73218.1|73232.3|73220.9|73223.2|73209|394
1698981300000|2023-11-03 03:15:00|73228.2|73218.2|73227|73217|73237.6|73227.6|73226.6|73216.6|393
1698981600000|2023-11-03 03:20:00|73227.1|73217.1|73211.2|73201.2|73227.1|73217.1|73211|73201|424
1698981900000|2023-11-03 03:25:00|73211.1|73201.1|73218.7|73208.7|73221.2|73211.2|73211.1|73201.1|343
1698982200000|2023-11-03 03:30:00|73218.8|73208.8|73219.6|73209.6|73222.2|73212.2|73216.4|73206.4|368
1698982500000|2023-11-03 03:35:00|73219.5|73209.5|73216.9|73206.9|73221.4|73211.4|73213.1|73203.1|302
1698982800000|2023-11-03 03:40:00|73217|73207|73224.8|73214.8|73225.4|73215.4|73210.3|73196.1|289
1698983100000|2023-11-03 03:45:00|73224.9|73214.9|73224.8|73214.8|73229.4|73216.1|73218.3|73208.2|292
1698983400000|2023-11-03 03:50:00|73224.9|73214.9|73229.9|73219.9|73230.1|73220.1|73221.6|73211.6|279
1698983700000|2023-11-03 03:55:00|73230|73220|73223.4|73213.4|73230.7|73220.7|73220.8|73210.8|267
1698984000000|2023-11-03 04:00:00|73223.2|73213.2|73231.3|73211.3|73231.5|73215.8|73220.2|73209.7|304
1698984300000|2023-11-03 04:05:00|73231.2|73211.2|73225.5|73215.5|73231.2|73219.5|73224.4|73210.7|274
1698984600000|2023-11-03 04:10:00|73225.4|73215.4|73221.2|73211.2|73226.8|73216.8|73220.4|73210.4|244
1698984900000|2023-11-03 04:15:00|73221.1|73211.1|73215.5|73205.5|73221.2|73211.2|73213.5|73203.5|345
1698985200000|2023-11-03 04:20:00|73215.3|73205.3|73202.7|73192.7|73217.9|73207.9|73202.7|73192.7|307
1698985500000|2023-11-03 04:25:00|73202.6|73192.6|73209.7|73199.7|73210.7|73200.7|73200.2|73190.2|322
1698985800000|2023-11-03 04:30:00|73209.8|73199.8|73208.9|73198.9|73213.1|73203.1|73208.2|73198.2|308
1698986100000|2023-11-03 04:35:00|73208.8|73198.8|73212.9|73202.9|73216|73206|73208.8|73198.8|248
1698986400000|2023-11-03 04:40:00|73212.8|73202.8|73217|73207|73218.3|73208.3|73212.7|73202.7|231
1698986700000|2023-11-03 04:45:00|73217.4|73207.4|73216.3|73206.3|73217.6|73207.6|73212.3|73202.3|253
1698987000000|2023-11-03 04:50:00|73216.2|73206.2|73218.2|73208.2|73220.5|73210.5|73213|73203|301
1698987300000|2023-11-03 04:55:00|73218.1|73208.1|73213.3|73203.3|73218.9|73208.9|73212.2|73202.2|263
1698987600000|2023-11-03 05:00:00|73213.2|73203.2|73212.6|73202.6|73217.1|73207.1|73210.1|73200.1|418
1698987900000|2023-11-03 05:05:00|73212.7|73202.7|73212.8|73202.8|73214.6|73204.6|73210.5|73200.5|390
1698988200000|2023-11-03 05:10:00|73212.7|73202.7|73219|73209|73219.3|73209.3|73212.2|73202.2|240
1698988500000|2023-11-03 05:15:00|73218.9|73208.9|73217.8|73207.8|73219|73209|73215.5|73205.5|243
1698988800000|2023-11-03 05:20:00|73217.7|73207.7|73221.9|73211.9|73227.5|73217.5|73216.4|73206.4|319
1698989100000|2023-11-03 05:25:00|73222|73212|73219.9|73209.9|73222|73212|73216|73206|282
1698989400000|2023-11-03 05:30:00|73219.8|73209.8|73211.7|73201.7|73225.5|73215.5|73210.7|73200.7|370
1698989700000|2023-11-03 05:35:00|73211.6|73201.6|73215.5|73205.5|73219|73209|73211.3|73201.3|261
1698990000000|2023-11-03 05:40:00|73215.6|73205.6|73226|73216|73233.7|73223.7|73214.8|73204.8|307
1698990300000|2023-11-03 05:45:00|73225.9|73215.9|73222.4|73212.4|73226.1|73216.1|73221.8|73211.8|325
1698990600000|2023-11-03 05:50:00|73222.3|73212.3|73229.7|73219.7|73230|73220|73220.6|73210.6|270
1698990900000|2023-11-03 05:55:00|73229.6|73219.6|73229|73219|73232.2|73222.2|73221|73211|345
1698991200000|2023-11-03 06:00:00|73228.7|73218.7|73231.1|73221.1|73233|73223|73218.8|73199.5|377
1698991500000|2023-11-03 06:05:00|73231.2|73221.2|73239.4|73229.4|73240.8|73230.8|73230.5|73212.5|339
1698991800000|2023-11-03 06:10:00|73239.3|73229.3|73234.6|73224.6|73241.5|73229.3|73231.3|73220.8|362
1698992100000|2023-11-03 06:15:00|73234.5|73224.5|73239|73229|73241.8|73231.8|73234.1|73224.1|365
1698992400000|2023-11-03 06:20:00|73238.9|73228.9|73248.1|73238.1|73248.5|73238.5|73237.9|73227.9|423
1698992700000|2023-11-03 06:25:00|73247.9|73237.9|73241.7|73231.7|73250.3|73240.3|73239.6|73229.6|312
1698993000000|2023-11-03 06:30:00|73241.8|73231.8|73246|73236|73249.9|73239.9|73241.5|73231.5|330
1698993300000|2023-11-03 06:35:00|73245.8|73235.8|73243.6|73233.6|73246.9|73236.9|73242.2|73232.2|337
1698993600000|2023-11-03 06:40:00|73243.7|73233.7|73243.9|73233.9|73245|73235|73241|73231|174
1698993900000|2023-11-03 06:45:00|73244.1|73234.1|73244.9|73234.9|73245.6|73235.6|73242.9|73232.9|302
1698994200000|2023-11-03 06:50:00|73244.8|73234.8|73237|73227|73250.5|73240.5|73236.7|73226.7|398
1698994500000|2023-11-03 06:55:00|73236.2|73226.2|73221.9|73211.9|73236.2|73226.2|73220.7|73210.7|596
1698994800000|2023-11-03 07:00:00|73222|73212|73239.6|73229.6|73241.9|73231.9|73221.7|73211.7|437
1698995100000|2023-11-03 07:05:00|73239.5|73229.5|73235.6|73225.6|73241.7|73231.7|73232.2|73222.2|376
1698995400000|2023-11-03 07:10:00|73235.5|73225.5|73230.6|73220.6|73237.8|73227.8|73230.2|73220.2|402
1698995700000|2023-11-03 07:15:00|73230.7|73220.7|73209.3|73199.3|73230.7|73220.7|73208.9|73198.9|421
1698996000000|2023-11-03 07:20:00|73209.4|73199.4|73214.7|73204.7|73219.6|73209.6|73201.3|73191.3|458
1698996300000|2023-11-03 07:25:00|73214.5|73204.5|73197.3|73187.3|73222.7|73212.7|73196.9|73186.9|453
1698996600000|2023-11-03 07:30:00|73197.1|73187.1|73204.5|73194.5|73208.5|73198.5|73196.7|73186.7|316
1698996900000|2023-11-03 07:35:00|73204.4|73194.4|73219.9|73209.9|73220.2|73210.2|73204.4|73194.4|409
1698997200000|2023-11-03 07:40:00|73220.1|73210.1|73222.6|73212.6|73225.7|73215.7|73217.4|73207.4|382
1698997500000|2023-11-03 07:45:00|73223.1|73213.1|73221.3|73211.3|73227.7|73217.7|73217.9|73207.9|439
1698997800000|2023-11-03 07:50:00|73221.2|73211.2|73223.7|73213.7|73224|73214|73217.5|73207.5|346
1698998100000|2023-11-03 07:55:00|73224.3|73214.3|73223.6|73213.6|73227.9|73217.9|73219.7|73209.7|332
1698998400000|2023-11-03 08:00:00|73223.5|73213.5|73221.9|73211.9|73223.5|73213.5|73214.5|73204.5|469
1698998700000|2023-11-03 08:05:00|73221.6|73211.6|73225|73215|73227.6|73217.6|73215.2|73205.2|398
1698999000000|2023-11-03 08:10:00|73224.9|73214.9|73223.2|73213.2|73227.7|73217.7|73216.4|73206.4|424
1698999300000|2023-11-03 08:15:00|73223.3|73213.3|73231.3|73221.3|73233.4|73223.4|73222.2|73212.2|396
1698999600000|2023-11-03 08:20:00|73231.2|73221.2|73236.1|73226.1|73237.6|73227.6|73228.9|73218.9|370
1698999900000|2023-11-03 08:25:00|73235.9|73225.9|73231|73221|73238.1|73228.1|73230|73220|324
1699000200000|2023-11-03 08:30:00|73230.9|73220.9|73228.1|73218.1|73237.5|73227.5|73228.1|73218.1|376
1699000500000|2023-11-03 08:35:00|73228.2|73218.2|73233.4|73223.4|73233.6|73223.6|73225.2|73215.2|374
1699000800000|2023-11-03 08:40:00|73233.5|73223.5|73234.1|73224.1|73235.3|73225.3|73229.9|73219.9|369
1699001100000|2023-11-03 08:45:00|73234.2|73224.2|73230.1|73220.1|73235.9|73225.9|73228.6|73218.6|304
1699001400000|2023-11-03 08:50:00|73230|73220|73242.7|73232.7|73248.1|73238.1|73230|73220|410
1699001700000|2023-11-03 08:55:00|73242.8|73232.8|73243.4|73233.4|73247|73237|73240.2|73230.2|284
1699002000000|2023-11-03 09:00:00|73243.3|73233.3|73244.1|73234.1|73246.7|73236.7|73242.7|73232.7|334
1699002300000|2023-11-03 09:05:00|73244.2|73234.2|73245.6|73235.6|73246.4|73236.4|73241.7|73231.7|290
1699002600000|2023-11-03 09:10:00|73245.7|73235.7|73244.2|73234.2|73246.2|73236.2|73242.1|73232.1|266
1699002900000|2023-11-03 09:15:00|73244.5|73234.5|73245.7|73235.7|73248.5|73238.5|73243.7|73233.7|306
1699003200000|2023-11-03 09:20:00|73245.6|73235.6|73250.7|73240.7|73252.9|73242.9|73245.5|73235.5|333
1699003500000|2023-11-03 09:25:00|73250.6|73240.6|73252.3|73242.3|73255.1|73245.1|73250.5|73240.5|268
1699003800000|2023-11-03 09:30:00|73252.1|73242.1|73252.8|73242.8|73253.9|73243.9|73250.2|73240.2|349
1699004100000|2023-11-03 09:35:00|73252.9|73242.9|73251.9|73241.9|73258.1|73248.1|73251.7|73241.7|347
1699004400000|2023-11-03 09:40:00|73251.8|73241.8|73247.6|73237.6|73253|73243|73247.6|73237.6|260
1699004700000|2023-11-03 09:45:00|73247.2|73237.2|73241.8|73231.8|73247.5|73237.5|73238.6|73228.6|327
1699005000000|2023-11-03 09:50:00|73242|73232|73230.2|73220.2|73244.6|73234.6|73228.2|73218.2|322
1699005300000|2023-11-03 09:55:00|73230|73220|73230.2|73220.2|73234.8|73224.8|73221.8|73211.8|418
1699005600000|2023-11-03 10:00:00|73230.4|73220.4|73238.9|73228.9|73241.1|73231.1|73228.8|73218.8|410
1699005900000|2023-11-03 10:05:00|73239|73229|73236.9|73226.9|73241.1|73231.1|73236.1|73226.1|380
1699006200000|2023-11-03 10:10:00|73237.5|73227.5|73237|73227|73238.4|73228.4|73236.2|73226.2|367
1699006500000|2023-11-03 10:15:00|73236.5|73226.5|73241.2|73231.2|73242.9|73232.9|73231.4|73221.4|432
1699006800000|2023-11-03 10:20:00|73241|73231|73242.1|73232.1|73246.2|73236.2|73239.8|73229.8|379
1699007100000|2023-11-03 10:25:00|73242|73232|73247.6|73237.6|73248.1|73238.1|73241.8|73231.8|354
1699007400000|2023-11-03 10:30:00|73246|73236|73244.3|73234.3|73249.4|73239.4|73243.8|73233.8|398
1699007700000|2023-11-03 10:35:00|73244.2|73234.2|73244.8|73234.8|73244.8|73234.8|73240.5|73230.5|296
1699008000000|2023-11-03 10:40:00|73244.5|73234.5|73245.2|73235.2|73249.1|73239.1|73243.1|73233.1|303
1699008300000|2023-11-03 10:45:00|73245.3|73235.3|73250.5|73240.5|73252.1|73242.1|73245.2|73235.2|356
1699008600000|2023-11-03 10:50:00|73250.2|73240.2|73246.4|73236.4|73251.9|73241.9|73246.4|73236.4|356
1699008900000|2023-11-03 10:55:00|73246.5|73236.5|73245.9|73235.9|73247.4|73237.4|73244.4|73234.4|429
1699009200000|2023-11-03 11:00:00|73245.8|73235.8|73246.4|73236.4|73250|73240|73242.8|73232.8|460
1699009500000|2023-11-03 11:05:00|73246.9|73236.9|73251|73241|73251|73241|73246.8|73236.8|416
1699009800000|2023-11-03 11:10:00|73250.9|73240.9|73253.5|73243.5|73256.7|73246.7|73250.8|73240.8|397
1699010100000|2023-11-03 11:15:00|73253.9|73243.9|73242.2|73232.2|73254.2|73244.2|73241.5|73231.5|555
1699010400000|2023-11-03 11:20:00|73242.3|73232.3|73242.8|73232.8|73243.1|73233.1|73231.2|73221.2|386
1699010700000|2023-11-03 11:25:00|73242.7|73232.7|73239.2|73229.2|73244.2|73234.2|73236.4|73226.4|398
1699011000000|2023-11-03 11:30:00|73239.1|73229.1|73237.1|73227.1|73244.1|73234.1|73236.9|73226.9|400
1699011300000|2023-11-03 11:35:00|73237|73227|73239.5|73229.5|73243.2|73233.2|73236.5|73226.5|320
1699011600000|2023-11-03 11:40:00|73239.6|73229.6|73237.5|73227.5|73240|73230|73236.2|73226.2|424
1699011900000|2023-11-03 11:45:00|73237.6|73227.6|73241|73231|73242.8|73232.8|73237.5|73227.5|398
1699012200000|2023-11-03 11:50:00|73240.9|73230.9|73236.2|73226.2|73241.1|73231.1|73231.5|73221.5|345
1699012500000|2023-11-03 11:55:00|73236.3|73226.3|73235.1|73225.1|73237|73227|73233.6|73223.6|334
1699012800000|2023-11-03 12:00:00|73235.2|73225.2|73236.6|73226.6|73237.9|73227.9|73233.2|73223.2|421
1699013100000|2023-11-03 12:05:00|73236.7|73226.7|73234.1|73224.1|73239.5|73229.5|73233.7|73223.7|300
1699013400000|2023-11-03 12:10:00|73234|73224|73236.6|73226.6|73237.8|73227.8|73233.7|73223.7|417
1699013700000|2023-11-03 12:15:00|73236.5|73226.5|73229.7|73219.7|73237.2|73227.2|73228.8|73218.8|450
1699014000000|2023-11-03 12:20:00|73229.3|73219.3|73222.7|73212.7|73231.4|73221.4|73215|73205|590
1699014300000|2023-11-03 12:25:00|73222.9|73212.9|73242.9|73186.3|73245.4|73215.2|73218.5|73186.3|530
1699014600000|2023-11-03 12:30:00|73243|73185.7|73170.1|73150.1|73253.6|73188.2|73168.9|73148.9|997
1699014900000|2023-11-03 12:35:00|73170.4|73150.4|73144.6|73124.6|73179.2|73159.2|73142.8|73122.8|925
1699015200000|2023-11-03 12:40:00|73144.2|73124.2|73111.8|73091.8|73152.9|73132.9|73111.4|73091.4|877
1699015500000|2023-11-03 12:45:00|73112|73092|73062.5|73042.5|73117.1|73097.1|73061.8|73041.8|816
1699015800000|2023-11-03 12:50:00|73062.4|73042.4|73090.4|73070.4|73092.5|73073.2|73062.3|73042.3|754
1699016100000|2023-11-03 12:55:00|73090.5|73070.5|73080.3|73070.3|73103.6|73089.8|73080.1|73066.5|756
1699016400000|2023-11-03 13:00:00|73080|73070|73081.6|73061.6|73087.7|73076.3|73070.5|73060.5|782
1699016700000|2023-11-03 13:05:00|73081.8|73061.8|73086|73076|73093.5|73078.1|73070|73054.8|780
1699017000000|2023-11-03 13:10:00|73086.1|73076.1|73082.1|73072.1|73111.3|73094.2|73081.7|73071.7|734
1699017300000|2023-11-03 13:15:00|73082|73072|73081.3|73061.3|73090.3|73080.3|73070.6|73059.7|781
1699017600000|2023-11-03 13:20:00|73082.2|73062.2|73085.5|73065.5|73086.9|73075.5|73062|73046.6|874
1699017900000|2023-11-03 13:25:00|73085.6|73065.6|73106|73096|73129.5|73114.4|73080.3|73065.5|968
1699018200000|2023-11-03 13:30:00|73105.7|73095.7|73087.5|73067.5|73107.8|73097.8|73075.5|73055.5|858
1699018500000|2023-11-03 13:35:00|73088.1|73068.1|73058|73048|73091.3|73071.3|73053.6|73043.6|879
1699018800000|2023-11-03 13:40:00|73058.1|73048.1|73051.3|73031.3|73066.7|73054.6|73037.3|73023|773
1699019100000|2023-11-03 13:45:00|73051.4|73031.4|73048.3|73028.3|73053.6|73042.6|73033.2|73015.6|869
1699019400000|2023-11-03 13:50:00|73048.5|73028.5|73040.6|73030.6|73049.2|73039.2|73028.7|73018.7|797
1699019700000|2023-11-03 13:55:00|73040.3|73030.3|73057.3|73037.3|73058.9|73041.6|73035.6|73023.8|800
1699020000000|2023-11-03 14:00:00|73057|73037|73059.7|73039.7|73060.1|73040.4|73027.4|73007.4|939
1699020300000|2023-11-03 14:05:00|73059.4|73039.4|73079.1|73069.1|73090.5|73072.1|73054|73034|826
1699020600000|2023-11-03 14:10:00|73079.2|73069.2|73092.9|73082.9|73102.1|73086.7|73077.5|73061.4|826
1699020900000|2023-11-03 14:15:00|73093.1|73083.1|73083.3|73073.3|73098|73088|73076.9|73066.9|765
1699021200000|2023-11-03 14:20:00|73083.4|73073.4|73065.8|73045.8|73085|73075|73060.9|73041.2|777
1699021500000|2023-11-03 14:25:00|73066|73046|73098.4|73088.4|73113.4|73095|73058|73044.3|788
1699021800000|2023-11-03 14:30:00|73098.6|73088.6|73103.6|73093.6|73109.3|73095|73070.3|73060.3|865
1699022100000|2023-11-03 14:35:00|73104.1|73094.1|73084.5|73074.5|73106.7|73096.6|73081.2|73071.2|704
1699022400000|2023-11-03 14:40:00|73084.3|73074.3|73102.6|73092.6|73110.1|73096.1|73080.2|73070.2|664
1699022700000|2023-11-03 14:45:00|73102.4|73092.4|73092.9|73082.9|73109.5|73092.4|73087.5|73077.5|621
1699023000000|2023-11-03 14:50:00|73092.8|73082.8|73061.8|73051.8|73098.2|73084.2|73060.5|73050.5|714
1699023300000|2023-11-03 14:55:00|73061.2|73051.2|73053.8|73043.8|73061.5|73051.5|73051.6|73041.6|623
1699023600000|2023-11-03 15:00:00|73053.7|73043.7|73051.7|73041.7|73055.4|73045.4|73050.4|73040.4|670
1699023900000|2023-11-03 15:05:00|73051.8|73041.8|73047.1|73037.1|73052.1|73042.1|73040.1|73030.1|624
1699024200000|2023-11-03 15:10:00|73047.2|73037.2|73041.5|73031.5|73060.9|73050.9|73039.5|73029.5|587
1699024500000|2023-11-03 15:15:00|73040.9|73030.9|73049|73039|73051|73041|73039.3|73029.3|516
1699024800000|2023-11-03 15:20:00|73048.5|73038.5|73025.2|73005.2|73052.5|73038.5|73025.2|73005.2|555
1699025100000|2023-11-03 15:25:00|73026|73006|73017.2|72997.2|73029.2|73009.2|73014|72994|530
1699025400000|2023-11-03 15:30:00|73017.1|72997.1|72998|72988|73019.3|73004.1|72997.7|72987|510
1699025700000|2023-11-03 15:35:00|72998.1|72988.1|72996.2|72986.2|73003.3|72993.3|72981.3|72971.3|572
1699026000000|2023-11-03 15:40:00|72996.3|72986.3|72990.7|72980.7|72998.7|72988.7|72986.6|72976.6|444
1699026300000|2023-11-03 15:45:00|72990.6|72980.6|72984.1|72974.1|73002|72992|72982.3|72969.4|636
1699026600000|2023-11-03 15:50:00|72984|72974|72959.1|72939.1|72984|72974|72941.8|72930.8|544
1699026900000|2023-11-03 15:55:00|72953.8|72943.8|72962|72942|72966.1|72956.1|72941.7|72931.7|598
1699027200000|2023-11-03 16:00:00|72961.7|72941.7|72954.7|72934.7|72961.7|72945|72949.2|72932.9|562
1699027500000|2023-11-03 16:05:00|72954.6|72934.6|72945.6|72935.6|72957.1|72943.7|72941.8|72927.4|619
1699027800000|2023-11-03 16:10:00|72945.5|72935.5|72933.8|72923.8|72952.8|72938.8|72933.1|72923.1|600
1699028100000|2023-11-03 16:15:00|72933.7|72923.7|72946.9|72926.9|72952.5|72932.5|72932.2|72919.9|502
1699028400000|2023-11-03 16:20:00|72947|72927|72948.9|72938.9|72960.1|72944.3|72935.3|72918.6|637
1699028700000|2023-11-03 16:25:00|72949|72939|72953|72933|72959.8|72943.5|72945.4|72928.8|639
1699029000000|2023-11-03 16:30:00|72953.3|72933.3|72947.9|72927.9|72958.2|72938.2|72941|72924|549
1699029300000|2023-11-03 16:35:00|72946.9|72926.9|72937.6|72917.6|72946.9|72926.9|72935.2|72917.4|525
1699029600000|2023-11-03 16:40:00|72937.7|72917.7|72913.7|72893.7|72943.7|72923.7|72911.7|72893.1|481
1699029900000|2023-11-03 16:45:00|72913.5|72893.5|72905.3|72895.3|72918.4|72899.7|72903.9|72883.9|662
1699030200000|2023-11-03 16:50:00|72905.6|72895.6|72910.5|72890.5|72916.9|72899.2|72899.5|72886.5|579
1699030500000|2023-11-03 16:55:00|72909.9|72889.9|72908.9|72888.9|72915.5|72898.5|72896.1|72879.3|602
1699030800000|2023-11-03 17:00:00|72909|72889|72891.1|72871.1|72909.4|72890.3|72888|72870.6|608
1699031100000|2023-11-03 17:05:00|72891.6|72871.6|72893.6|72883.6|72897.8|72884.1|72885.1|72868.9|529
1699031400000|2023-11-03 17:10:00|72893.7|72883.7|72902.1|72882.1|72905|72889.6|72893.7|72878.5|471
1699031700000|2023-11-03 17:15:00|72902.2|72882.2|72902.9|72882.9|72904.3|72888.5|72897.6|72880.1|507
1699032000000|2023-11-03 17:20:00|72902.8|72882.8|72899.9|72879.9|72902.8|72888.2|72893.4|72879.5|416
1699032300000|2023-11-03 17:25:00|72900|72880|72903.2|72883.2|72904.1|72884.1|72899.9|72879.9|413
1699032600000|2023-11-03 17:30:00|72903.3|72883.3|72899.5|72879.5|72904.2|72886.9|72896.5|72877.9|451
1699032900000|2023-11-03 17:35:00|72899.6|72879.6|72893|72883|72902.2|72886.9|72892.7|72877.4|382
1699033200000|2023-11-03 17:40:00|72892.9|72882.9|72895.3|72885.3|72902|72886.9|72889.4|72879.3|383
1699033500000|2023-11-03 17:45:00|72895.2|72885.2|72892|72882|72901|72887.1|72889.4|72877.5|339
1699033800000|2023-11-03 17:50:00|72892.1|72882.1|72886.6|72876.6|72892.8|72882.8|72886.4|72876.4|366
1699034100000|2023-11-03 17:55:00|72886.5|72876.5|72878.6|72868.6|72887.1|72877.1|72872.8|72862.8|387
1699034400000|2023-11-03 18:00:00|72878.7|72868.7|72881.4|72871.4|72884.5|72874.5|72877.8|72867.8|385
1699034700000|2023-11-03 18:05:00|72881.3|72871.3|72888.2|72868.2|72892.7|72873.7|72880.2|72863.1|494
1699035000000|2023-11-03 18:10:00|72888.3|72868.3|72887.1|72867.1|72890.3|72870.3|72885.5|72865.5|489
1699035300000|2023-11-03 18:15:00|72886.9|72866.9|72886.9|72876.9|72892.7|72877.9|72886.4|72866.4|382
1699035600000|2023-11-03 18:20:00|72886.7|72876.7|72885.4|72875.4|72891.6|72877.8|72883|72866|360
1699035900000|2023-11-03 18:25:00|72885.5|72875.5|72885.6|72865.6|72893.5|72877.5|72885|72865.4|396
1699036200000|2023-11-03 18:30:00|72885.3|72865.3|72876.3|72856.3|72886.4|72869.7|72870|72856.1|343
1699036500000|2023-11-03 18:35:00|72876.2|72856.2|72879.9|72869.9|72879.9|72869.9|72868.1|72854.9|372
1699036800000|2023-11-03 18:40:00|72880|72870|72883.1|72863.1|72886.6|72870.3|72880|72861.9|377
1699037100000|2023-11-03 18:45:00|72883.2|72863.2|72887.5|72867.5|72892.6|72872.6|72883|72863|454
1699037400000|2023-11-03 18:50:00|72887.4|72867.4|72880.4|72860.4|72887.7|72867.7|72879.6|72859.6|364
1699037700000|2023-11-03 18:55:00|72880.3|72860.3|72879.1|72859.1|72881.4|72866.1|72873.9|72858.8|418
1699038000000|2023-11-03 19:00:00|72879|72859|72876.6|72866.6|72882.5|72867|72874.6|72859|309
1699038300000|2023-11-03 19:05:00|72876.4|72866.4|72885.7|72865.7|72886.5|72870|72876|72864.2|350
1699038600000|2023-11-03 19:10:00|72885.6|72865.6|72883.7|72863.7|72887.2|72867.2|72882.7|72862.7|365
1699038900000|2023-11-03 19:15:00|72883.8|72863.8|72885.1|72865.1|72887.9|72867.9|72883.1|72863.1|277
1699039200000|2023-11-03 19:20:00|72885|72865|72880.1|72860.1|72885.3|72870.4|72872.4|72852.4|425
1699039500000|2023-11-03 19:25:00|72880.8|72860.8|72872.1|72852.1|72881.5|72866.2|72871.7|72851.7|512
1699039800000|2023-11-03 19:30:00|72872|72852|72878.4|72858.4|72880.4|72865.5|72871.9|72851.9|404
1699040100000|2023-11-03 19:35:00|72878.2|72858.2|72876.7|72856.7|72879|72859|72876.3|72856.3|491
1699040400000|2023-11-03 19:40:00|72876.5|72856.5|72878.3|72858.3|72881.5|72861.5|72875.5|72855.5|521
1699040700000|2023-11-03 19:45:00|72878.2|72858.2|72874.5|72854.5|72880.2|72865|72873.8|72854.5|617
1699041000000|2023-11-03 19:50:00|72874.6|72854.6|72880.5|72860.5|72882.3|72862.3|72874.1|72854.1|575
1699041300000|2023-11-03 19:55:00|72880.2|72860.2|72877|72857|72883|72863|72875.5|72855.5|659
1699041600000|2023-11-03 20:00:00|72877.1|72857.1|72882|72862|72882.3|72862.3|72876.1|72856.1|509
1699041900000|2023-11-03 20:05:00|72881.9|72861.9|72891.1|72871.1|72893.8|72873.8|72881.9|72861.9|351
1699042200000|2023-11-03 20:10:00|72891.3|72871.3|72893.6|72873.6|72893.8|72873.8|72890.8|72870.8|391
1699042500000|2023-11-03 20:15:00|72893.7|72873.7|72893.7|72873.7|72894.2|72874.2|72893.2|72873.2|429
1699042800000|2023-11-03 20:20:00|72893.6|72873.6|72889|72869|72898.3|72878.3|72888.7|72868.7|510
1699043100000|2023-11-03 20:25:00|72888.7|72868.7|72887.8|72867.8|72890|72870|72885.9|72865.9|454
1699043400000|2023-11-03 20:30:00|72882.2|72862.2|72890.1|72870.1|72892.4|72872.4|72881.6|72861.6|364
1699043700000|2023-11-03 20:35:00|72890|72870|72892.3|72872.3|72893.1|72873.1|72888.8|72868.8|243
1699044000000|2023-11-03 20:40:00|72892.2|72872.2|72900.1|72880.1|72902.8|72882.8|72889.6|72869.6|214
1699044300000|2023-11-03 20:45:00|72900.2|72880.2|72899.6|72879.6|72902.2|72882.2|72897.3|72877.3|552
1699044600000|2023-11-03 20:50:00|72899.3|72879.3|72901.2|72881.2|72902.1|72882.1|72897.5|72877.5|664
1699044900000|2023-11-03 20:55:00|72900.7|72880.7|72890.3|72870.3|72901|72881|72882.8|72862.8|246
1699218000000|2023-11-05 21:00:00|72988.8|72877.3|72988.8|72877.3|72988.8|72877.3|72988.8|72877.3|1
1699218600000|2023-11-05 21:10:00|72958.8|72832.8|72958.8|72832.8|72958.8|72832.8|72958.8|72832.8|1
1699218900000|2023-11-05 21:15:00|72983.5|72877.3|72988.1|72877.3|72988.8|72877.3|72983.5|72877.3|3
1699219800000|2023-11-05 21:30:00|72981|72855|72981|72855|72981|72855|72981|72855|1
1699220100000|2023-11-05 21:35:00|72979.3|72853.3|72980.1|72877.3|72980.1|72877.3|72979.3|72853.3|2
1699220400000|2023-11-05 21:40:00|72984.9|72858.9|72968.5|72855.7|72987.2|72877.3|72968.5|72855.7|4
1699220700000|2023-11-05 21:45:00|72975.8|72849.8|72977.5|72851.5|73079.9|72953.9|72970.6|72847.8|26
1699221000000|2023-11-05 21:50:00|72969.5|72855.5|72949.1|72859.4|72969.5|72859.4|72949.1|72854.8|23
1699221300000|2023-11-05 21:55:00|72923.8|72901.8|72949.1|72859.4|72949.1|72901.8|72923.8|72859.4|2
1699221600000|2023-11-05 22:00:00|72967.6|72851.9|72970|72861.1|72986.4|72879.7|72967|72850.1|34
1699221900000|2023-11-05 22:05:00|72969.4|72860.5|72967.2|72846.2|72984.3|72880.1|72965|72846.2|56
1699222200000|2023-11-05 22:10:00|72967.1|72846.1|72960.7|72856.6|72973.3|72864.8|72959.2|72844.2|33
1699222500000|2023-11-05 22:15:00|72964.1|72851.2|72961.4|72840.4|72965.8|72858.8|72948.3|72838.5|81
1699222800000|2023-11-05 22:20:00|72961.5|72840.5|72951.5|72854.4|72961.9|72857.4|72951.1|72840.3|54
1699223100000|2023-11-05 22:25:00|72952.2|72855.2|72950.9|72856.6|72955.8|72857.9|72949.4|72851|44
1699223400000|2023-11-05 22:30:00|72956.1|72850.4|72961.4|72840.4|72962.3|72857.7|72946.1|72840.3|61
1699223700000|2023-11-05 22:35:00|72961.3|72840.3|72953.8|72856.9|72962.1|72857.1|72949.4|72840.3|69
1699224000000|2023-11-05 22:40:00|72952.6|72854.8|72950.6|72870.9|72959.9|72871.4|72943.1|72839.4|206
1699224300000|2023-11-05 22:45:00|72950.5|72870.7|72909.6|72876.8|72951.9|72878.3|72909.6|72862.7|198
1699224600000|2023-11-05 22:50:00|72909.5|72876.4|72905.9|72883.9|72909.5|72884.5|72904.1|72876.1|178
1699224900000|2023-11-05 22:55:00|72905.4|72883.4|72946.5|72873.1|72952.4|72884.4|72904.8|72867.3|228
1699225200000|2023-11-05 23:00:00|72946.6|72873.2|72935.3|72883|72949.8|72884.2|72932.5|72851.7|435
1699225500000|2023-11-05 23:05:00|72933.7|72881.3|72930.5|72884.1|72936|72885.4|72929.3|72880.8|372
1699225800000|2023-11-05 23:10:00|72930.9|72883.2|72924.4|72884.5|72935.2|72887.3|72924.1|72881.8|313
1699226100000|2023-11-05 23:15:00|72927.5|72884.4|72894.5|72858.6|72929.3|72887.3|72894.3|72854.6|332
1699226400000|2023-11-05 23:20:00|72894.7|72858.7|72894.8|72859|72899.4|72860|72894|72854.6|267
1699226700000|2023-11-05 23:25:00|72894.7|72859.3|72896.5|72861.6|72901|72862.2|72892.8|72853.7|320
1699227000000|2023-11-05 23:30:00|72896.7|72861.8|72890.2|72868.2|72897.3|72871|72886.3|72855.8|529
1699227300000|2023-11-05 23:35:00|72890.1|72868.1|72890.3|72868.3|72895.8|72868.5|72887.4|72858.7|415
1699227600000|2023-11-05 23:40:00|72890.4|72868.4|72910.4|72864.3|72913.7|72872.4|72877.1|72849.6|355
1699227900000|2023-11-05 23:45:00|72910.3|72864.1|72894.1|72872.1|72922|72884.1|72889.8|72859.5|457
1699228200000|2023-11-05 23:50:00|72893.7|72871.7|72892.4|72870.4|72898.7|72876.7|72890.9|72868.9|210
1699228500000|2023-11-05 23:55:00|72892.3|72870.3|72904.9|72882.9|72905.9|72883.9|72892.2|72870.2|217
1699228800000|2023-11-06 00:00:00|72904.2|72882.2|72906.5|72884.5|72919|72897|72893.7|72871.7|575
1699229100000|2023-11-06 00:05:00|72906.6|72884.6|72904.5|72882.5|72916.2|72894.2|72900|72878|377
1699229400000|2023-11-06 00:10:00|72904.4|72882.4|72914.3|72892.3|72915.4|72893.4|72899.1|72877.1|469
1699229700000|2023-11-06 00:15:00|72914.5|72892.5|72912.1|72890.1|72917.6|72895.6|72905|72883|438
1699230000000|2023-11-06 00:20:00|72912|72890|72927.5|72907.5|72929.6|72912.1|72909.4|72889.3|421
1699230300000|2023-11-06 00:25:00|72927.4|72907.4|72923.5|72903.5|72934.6|72914.6|72922.4|72902.4|489
1699230600000|2023-11-06 00:30:00|72922.8|72902.8|72916.5|72896.5|72929.4|72909.4|72916.1|72896.1|355
1699230900000|2023-11-06 00:35:00|72916.6|72896.6|72905.7|72885.7|72916.9|72896.9|72896.9|72879.1|320
1699231200000|2023-11-06 00:40:00|72905.6|72885.6|72902.1|72892.1|72916|72896|72898.7|72883.8|294
1699231500000|2023-11-06 00:45:00|72901.8|72891.8|72886.5|72876.5|72904.2|72894.2|72884.3|72864.3|330
1699231800000|2023-11-06 00:50:00|72886.4|72876.4|72894.7|72884.7|72902.2|72887.6|72886.4|72872.8|426
1699232100000|2023-11-06 00:55:00|72894.6|72884.6|72881.2|72861.2|72899.5|72884.6|72868.1|72849.9|495
1699232400000|2023-11-06 01:00:00|72881.1|72861.1|72872.8|72852.8|72897.9|72877.9|72870.8|72850.8|676
1699232700000|2023-11-06 01:05:00|72872.3|72852.3|72886.7|72876.7|72893|72877.6|72868.7|72848.7|590
1699233000000|2023-11-06 01:10:00|72887|72877|72895.6|72875.6|72911.5|72899.1|72885|72875|396
1699233300000|2023-11-06 01:15:00|72895.5|72875.5|72894.8|72874.8|72928.3|72908.3|72888.5|72868.5|665
1699233600000|2023-11-06 01:20:00|72894.9|72874.9|72896.7|72886.7|72905.6|72890.2|72889.1|72869.7|516
1699233900000|2023-11-06 01:25:00|72896.8|72886.8|72896.6|72886.6|72899.5|72889.5|72895.8|72885.8|349
1699234200000|2023-11-06 01:30:00|72897.1|72887.1|72896|72886|72907|72895.7|72884.3|72867.7|574
1699234500000|2023-11-06 01:35:00|72895.6|72885.6|72906.5|72896.5|72927.3|72907.3|72890.1|72878|611
1699234800000|2023-11-06 01:40:00|72906.3|72896.3|72926.9|72916.9|72937.9|72925.1|72903.1|72890.1|592
1699235100000|2023-11-06 01:45:00|72926.8|72916.8|72881.2|72861.2|72930|72920|72849.7|72829.7|764
1699235400000|2023-11-06 01:50:00|72880.9|72860.9|72878.2|72868.2|72898.1|72884|72873.3|72858|632
1699235700000|2023-11-06 01:55:00|72878.4|72868.4|72869.8|72859.8|72884.1|72874.1|72858.1|72848.1|696
1699236000000|2023-11-06 02:00:00|72869.6|72859.6|72837|72827|72870.1|72860.1|72830.5|72820.5|713
1699236300000|2023-11-06 02:05:00|72837.1|72827.1|72861.6|72851.6|72861.6|72851.6|72837.1|72827.1|620
1699236600000|2023-11-06 02:10:00|72861.7|72851.7|72856.2|72846.2|72864.2|72854.2|72843.6|72833.6|504
1699236900000|2023-11-06 02:15:00|72856.3|72846.3|72848.6|72838.6|72859.6|72849.6|72835.1|72825.1|575
1699237200000|2023-11-06 02:20:00|72848.7|72838.7|72860.2|72850.2|72862.5|72852.5|72844.4|72834.4|421
1699237500000|2023-11-06 02:25:00|72860.3|72850.3|72868.8|72858.8|72874.4|72864.4|72860|72850|417
1699237800000|2023-11-06 02:30:00|72867.6|72857.6|72870|72860|72879.2|72869.2|72862.5|72852.5|459
1699238100000|2023-11-06 02:35:00|72869.4|72859.4|72875.3|72865.3|72876.1|72866.1|72866.3|72856.3|448
1699238400000|2023-11-06 02:40:00|72875.4|72865.4|72875.7|72865.7|72877.9|72867.9|72861.7|72844.5|515
1699238700000|2023-11-06 02:45:00|72875.6|72865.6|72903.1|72893.1|72907.1|72897.1|72875.3|72865.3|543
1699239000000|2023-11-06 02:50:00|72903|72893|72903.3|72893.3|72912.5|72896.8|72893.7|72883.7|462
1699239300000|2023-11-06 02:55:00|72903.1|72893.1|72891.9|72881.9|72906|72896|72885.2|72875.2|490
1699239600000|2023-11-06 03:00:00|72892|72882|72894.1|72884.1|72906.4|72896.4|72891.4|72881.4|406
1699239900000|2023-11-06 03:05:00|72894|72884|72887.7|72877.7|72897.6|72887.6|72887.6|72877.6|384
1699240200000|2023-11-06 03:10:00|72886.7|72876.7|72884.2|72874.2|72887.6|72877.6|72865.3|72855.3|484
1699240500000|2023-11-06 03:15:00|72884.1|72874.1|72883.9|72873.9|72886.4|72876.4|72873|72863|307
1699240800000|2023-11-06 03:20:00|72883.8|72873.8|72885.4|72875.4|72894.3|72884.3|72879.9|72869.9|393
1699241100000|2023-11-06 03:25:00|72885.6|72875.6|72895.1|72885.1|72898.8|72888.8|72885.6|72875.6|436
1699241400000|2023-11-06 03:30:00|72895.2|72885.2|72888.8|72878.8|72895.6|72885.6|72886.2|72876.2|311
1699241700000|2023-11-06 03:35:00|72889.1|72879.1|72900.9|72890.9|72901.3|72891.3|72888.8|72878.8|294
1699242000000|2023-11-06 03:40:00|72900.8|72890.8|72898.6|72888.6|72901.8|72891.8|72895.6|72885.6|343
1699242300000|2023-11-06 03:45:00|72898.8|72888.8|72890|72880|72899.7|72889.7|72888.7|72878.7|242
1699242600000|2023-11-06 03:50:00|72890.1|72880.1|72883.6|72873.6|72890.7|72880.7|72877.4|72867.4|272
1699242900000|2023-11-06 03:55:00|72883.5|72873.5|72874.5|72864.5|72888.2|72875.1|72873.8|72863.8|436
1699243200000|2023-11-06 04:00:00|72874.2|72864.2|72868.4|72858.4|72878.6|72868.6|72866.7|72856.7|413
1699243500000|2023-11-06 04:05:00|72868.3|72858.3|72858.2|72848.2|72869.4|72859.4|72857.6|72847.6|362
1699243800000|2023-11-06 04:10:00|72858.1|72848.1|72853.2|72843.2|72862.8|72848.2|72851.1|72841.1|324
1699244100000|2023-11-06 04:15:00|72852.9|72842.9|72841.6|72831.6|72856.8|72846.8|72839.2|72825|385
1699244400000|2023-11-06 04:20:00|72841.8|72831.8|72839.2|72829.2|72847.7|72837.7|72837|72827|352
1699244700000|2023-11-06 04:25:00|72839.4|72829.4|72822.9|72812.9|72845.1|72835|72822.9|72812.9|402
1699245000000|2023-11-06 04:30:00|72822.8|72812.8|72829.9|72819.9|72833.7|72823.7|72820.2|72810.2|313
1699245300000|2023-11-06 04:35:00|72830|72820|72825.9|72815.9|72831.1|72821.1|72820.4|72810.4|368
1699245600000|2023-11-06 04:40:00|72826|72816|72825|72815|72826.2|72816.2|72822.8|72812.8|238
1699245900000|2023-11-06 04:45:00|72824.8|72814.8|72828.4|72818.4|72830.8|72820.8|72823.4|72813.4|307
1699246200000|2023-11-06 04:50:00|72828.5|72818.5|72833.8|72823.8|72837.3|72827.3|72827.6|72817.6|291
1699246500000|2023-11-06 04:55:00|72833.7|72823.7|72826.2|72816.2|72834.5|72824.5|72820.5|72810.5|275
1699246800000|2023-11-06 05:00:00|72826.3|72816.3|72852.4|72842.4|72852.6|72842.6|72826.2|72816.2|441
1699247100000|2023-11-06 05:05:00|72852.7|72842.7|72846.3|72836.3|72852.7|72842.7|72845|72835|281
1699247400000|2023-11-06 05:10:00|72846.2|72836.2|72845.8|72835.8|72850.1|72840.1|72839.9|72829.9|302
1699247700000|2023-11-06 05:15:00|72845.1|72835.1|72852.9|72842.9|72853.9|72843.9|72841.4|72831.4|349
1699248000000|2023-11-06 05:20:00|72852.8|72842.8|72849.8|72839.8|72853|72843|72848|72838|328
1699248300000|2023-11-06 05:25:00|72849.9|72839.9|72858.6|72848.6|72862.1|72852.1|72849|72839|378
1699248600000|2023-11-06 05:30:00|72858.7|72848.7|72861.7|72851.7|72864.5|72854.5|72857.7|72847.7|430
1699248900000|2023-11-06 05:35:00|72861.5|72851.5|72853.6|72843.6|72865.5|72855.5|72853.6|72843.6|348
1699249200000|2023-11-06 05:40:00|72853.7|72843.7|72832.8|72822.8|72854.5|72844.5|72831.6|72821.6|421
1699249500000|2023-11-06 05:45:00|72832.7|72822.7|72834.1|72824.1|72848|72836.1|72832.3|72822.3|446
1699249800000|2023-11-06 05:50:00|72834.3|72824.3|72846.5|72836.5|72848.3|72838.3|72834.1|72824.1|293
1699250100000|2023-11-06 05:55:00|72846.4|72836.4|72858.6|72848.6|72860.8|72850.8|72843.8|72833.8|481
1699250400000|2023-11-06 06:00:00|72858.5|72848.5|72856|72846|72860.4|72850.4|72851.9|72841.9|384
1699250700000|2023-11-06 06:05:00|72856.1|72846.1|72870.9|72860.9|72871.1|72861.1|72854.6|72844.6|307
1699251000000|2023-11-06 06:10:00|72871|72861|72886|72876|72887|72877|72870.2|72860.2|358
1699251300000|2023-11-06 06:15:00|72886.1|72876.1|72863.4|72853.4|72888.1|72878.1|72862.5|72852.5|358
1699251600000|2023-11-06 06:20:00|72863.5|72853.5|72873.5|72863.5|72876.6|72866.6|72861.6|72851.6|333
1699251900000|2023-11-06 06:25:00|72873.6|72863.6|72874.3|72864.3|72877.6|72867.6|72872.5|72862.5|254
1699252200000|2023-11-06 06:30:00|72874.2|72864.2|72865.9|72855.9|72874.4|72864.4|72862|72852|287
1699252500000|2023-11-06 06:35:00|72865.8|72855.8|72868|72858|72871.7|72861.7|72863.4|72853.4|269
1699252800000|2023-11-06 06:40:00|72867.9|72857.9|72869.3|72859.3|72869.5|72859.5|72865.6|72855.6|303
1699253100000|2023-11-06 06:45:00|72869.5|72859.5|72873.5|72863.5|72874.4|72864.4|72868.8|72858.8|267
1699253400000|2023-11-06 06:50:00|72873.6|72863.6|72883.7|72873.7|72885|72875|72873.6|72863.6|329
1699253700000|2023-11-06 06:55:00|72883|72873|72871.1|72861.1|72883|72873|72856.9|72846.9|476
1699254000000|2023-11-06 07:00:00|72870.7|72860.7|72879.7|72869.7|72884.8|72874.8|72870.7|72860.7|416
1699254300000|2023-11-06 07:05:00|72879.8|72869.8|72892.9|72882.9|72893.5|72883.5|72878.7|72868.7|432
1699254600000|2023-11-06 07:10:00|72893|72883|72888.6|72878.6|72893.2|72883.2|72880.4|72870.4|361
1699254900000|2023-11-06 07:15:00|72888.9|72878.9|72871.6|72861.6|72888.9|72878.9|72871.6|72861.6|314
1699255200000|2023-11-06 07:20:00|72871.8|72861.8|72851.6|72841.6|72873.2|72863.2|72843.5|72829|381
1699255500000|2023-11-06 07:25:00|72852|72842|72852.6|72842.6|72859.2|72849.2|72842.1|72832.1|462
1699255800000|2023-11-06 07:30:00|72852.3|72842.3|72862|72852|72867|72857|72851|72841|380
1699256100000|2023-11-06 07:35:00|72861.9|72851.9|72866.2|72856.2|72872.8|72862.8|72859|72849|427
1699256400000|2023-11-06 07:40:00|72866.1|72856.1|72861.7|72851.7|72866.1|72856.1|72855.6|72845.6|419
1699256700000|2023-11-06 07:45:00|72861.6|72851.6|72858.5|72848.5|72866.3|72856.3|72858.1|72848.1|358
1699257000000|2023-11-06 07:50:00|72858.6|72848.6|72876.7|72866.7|72878.5|72868.5|72858.4|72848.4|388
1699257300000|2023-11-06 07:55:00|72877|72867|72878|72868|72888.1|72878.1|72873.6|72863.6|446
1699257600000|2023-11-06 08:00:00|72876.5|72866.5|72857.1|72847.1|72885.1|72875.1|72855|72845|460
1699257900000|2023-11-06 08:05:00|72857.2|72847.2|72832.9|72822.9|72858.3|72848.3|72829.8|72819.8|394
1699258200000|2023-11-06 08:10:00|72832.8|72822.8|72831.8|72821.8|72833.1|72823.1|72821.4|72811.4|434
1699258500000|2023-11-06 08:15:00|72831.9|72821.9|72811.5|72801.5|72834.1|72824.1|72796.2|72786.2|501
1699258800000|2023-11-06 08:20:00|72811.4|72801.4|72813.9|72803.9|72819.4|72809.4|72808.1|72798.1|415
1699259100000|2023-11-06 08:25:00|72813.3|72803.3|72808.9|72798.9|72818.9|72808.9|72808|72798|408
1699259400000|2023-11-06 08:30:00|72808.8|72798.8|72806.8|72796.8|72820.6|72810.6|72806.7|72796.7|448
1699259700000|2023-11-06 08:35:00|72806.7|72796.7|72779.5|72769.5|72806.7|72796.7|72775.9|72765.9|542
1699260000000|2023-11-06 08:40:00|72779.6|72769.6|72762.5|72752.5|72784.1|72774.1|72759.7|72749.7|396
1699260300000|2023-11-06 08:45:00|72762.4|72752.4|72767.4|72757.4|72776.4|72766.4|72757.1|72745.8|469
1699260600000|2023-11-06 08:50:00|72767.9|72757.9|72760.5|72750.5|72775.8|72765.8|72749.6|72736|504
1699260900000|2023-11-06 08:55:00|72761.7|72751.7|72749.1|72739.1|72781.6|72767.8|72749.1|72739.1|533
1699261200000|2023-11-06 09:00:00|72749|72739|72744.8|72734.8|72749|72739|72736.4|72721.2|462
1699261500000|2023-11-06 09:05:00|72745|72735|72727|72717|72745.1|72735.1|72717.5|72706.7|463
1699261800000|2023-11-06 09:10:00|72727.1|72717.1|72719.5|72709.5|72727.1|72717.1|72712.2|72702.2|489
1699262100000|2023-11-06 09:15:00|72719.1|72709.1|72725.6|72715.6|72728|72718|72714.3|72704.3|420
1699262400000|2023-11-06 09:20:00|72725.5|72715.5|72717.7|72707.7|72728.9|72718.9|72717.1|72707.1|371
1699262700000|2023-11-06 09:25:00|72717.8|72707.8|72713.2|72703.2|72717.8|72707.8|72707.1|72697.1|305
1699263000000|2023-11-06 09:30:00|72713.1|72703.1|72722.7|72712.7|72722.9|72712.9|72709.9|72699.9|315
1699263300000|2023-11-06 09:35:00|72722.8|72712.8|72750.4|72740.4|72751.9|72741.9|72722.7|72712.7|486
1699263600000|2023-11-06 09:40:00|72750.3|72740.3|72752.7|72742.7|72753.5|72743.5|72745|72735|410
1699263900000|2023-11-06 09:45:00|72752.8|72742.8|72764.2|72754.2|72765.7|72755.7|72752.8|72742.8|407
1699264200000|2023-11-06 09:50:00|72764.1|72754.1|72763.7|72753.7|72772.4|72762.4|72760.8|72750.8|405
1699264500000|2023-11-06 09:55:00|72763.6|72753.6|72765.5|72755.5|72767.5|72757.5|72758|72748|422
1699264800000|2023-11-06 10:00:00|72765.4|72755.4|72730.8|72720.8|72765.4|72755.4|72730.5|72720.5|376
1699265100000|2023-11-06 10:05:00|72730.7|72720.7|72713.4|72703.4|72733.5|72723.5|72713.1|72703.1|439
1699265400000|2023-11-06 10:10:00|72713.8|72703.8|72724.9|72714.9|72725.8|72715.8|72710.6|72700.6|366
1699265700000|2023-11-06 10:15:00|72725|72715|72723.3|72713.3|72743.3|72729.1|72721.4|72711.4|358
1699266000000|2023-11-06 10:20:00|72723.7|72713.7|72725.3|72715.3|72730.1|72720.1|72721|72711|402
1699266300000|2023-11-06 10:25:00|72725.4|72715.4|72727.4|72717.4|72730.5|72720.5|72724.7|72714.7|289
1699266600000|2023-11-06 10:30:00|72727.3|72717.3|72743.2|72733.2|72744.5|72734.5|72724.9|72714.9|394
1699266900000|2023-11-06 10:35:00|72743.1|72733.1|72749|72729|72750.2|72734.9|72740.6|72725.7|285
1699267200000|2023-11-06 10:40:00|72748.4|72728.4|72761.3|72751.3|72762.6|72751.7|72739.6|72726.6|282
1699267500000|2023-11-06 10:45:00|72761.4|72751.4|72771.1|72761.1|72780.6|72763.5|72760.8|72750.8|322
1699267800000|2023-11-06 10:50:00|72771.2|72761.2|72772.5|72762.5|72775.3|72765.3|72769.8|72759.8|343
1699268100000|2023-11-06 10:55:00|72772.6|72762.6|72772.9|72752.9|72775|72765|72766.9|72752.3|419
1699268400000|2023-11-06 11:00:00|72773|72753|72782.9|72762.9|72783.1|72765|72769.7|72753|371
1699268700000|2023-11-06 11:05:00|72782.8|72762.8|72784.5|72764.5|72789.4|72769.4|72776.4|72756.4|271
1699269000000|2023-11-06 11:10:00|72784.4|72764.4|72789.3|72769.3|72789.4|72771.3|72780.4|72764.1|261
1699269300000|2023-11-06 11:15:00|72788.8|72768.8|72778.7|72768.7|72791|72771|72776.7|72762.3|324
1699269600000|2023-11-06 11:20:00|72779.3|72769.3|72775.3|72765.3|72787.5|72769.8|72774.3|72764.3|324
1699269900000|2023-11-06 11:25:00|72775.5|72765.5|72776.2|72766.2|72781.2|72767.7|72770.8|72753.5|264
1699270200000|2023-11-06 11:30:00|72776.1|72766.1|72784.4|72764.4|72787|72767|72774.6|72760|350
1699270500000|2023-11-06 11:35:00|72784.3|72764.3|72780.8|72760.8|72784.6|72768.5|72776.4|72758.5|291
1699270800000|2023-11-06 11:40:00|72780.7|72760.7|72780.8|72760.8|72784.7|72764.7|72776.5|72756.5|368
1699271100000|2023-11-06 11:45:00|72780.9|72760.9|72780.2|72770.2|72787.9|72770.8|72780.1|72760.1|287
1699271400000|2023-11-06 11:50:00|72780.4|72770.4|72788.3|72778.3|72788.3|72778.3|72777.1|72767.1|275
1699271700000|2023-11-06 11:55:00|72788.2|72778.2|72793.1|72783.1|72794.6|72784.6|72786.6|72772.3|313
1699272000000|2023-11-06 12:00:00|72793.2|72783.2|72792.1|72782.1|72797.7|72787.7|72790.9|72780.9|262
1699272300000|2023-11-06 12:05:00|72792|72782|72797.8|72787.8|72808.6|72793.5|72789.5|72779.5|237
1699272600000|2023-11-06 12:10:00|72797.7|72787.7|72807.1|72787.1|72808.7|72792.5|72796.6|72786.4|288
1699272900000|2023-11-06 12:15:00|72807|72787|72806.2|72786.2|72807.1|72787.1|72801.4|72781.4|215
1699273200000|2023-11-06 12:20:00|72806.3|72786.3|72805.4|72785.4|72807.6|72787.6|72796.1|72781.3|263
1699273500000|2023-11-06 12:25:00|72805.3|72785.3|72823.9|72803.9|72824|72805.1|72799.6|72783.6|284
1699273800000|2023-11-06 12:30:00|72824.2|72804.2|72820.7|72810.7|72826.7|72814.4|72814.6|72802.1|327
1699274100000|2023-11-06 12:35:00|72820.8|72810.8|72803.3|72793.3|72820.9|72810.9|72803.1|72793.1|251
1699274400000|2023-11-06 12:40:00|72803.2|72793.2|72808|72798|72812.2|72799.4|72802.8|72788.5|288
1699274700000|2023-11-06 12:45:00|72808.1|72798.1|72817.5|72807.5|72825.6|72812.8|72808.1|72795.3|331
1699275000000|2023-11-06 12:50:00|72817.6|72807.6|72828|72818|72839.6|72822.6|72816.6|72805.5|410
1699275300000|2023-11-06 12:55:00|72828.2|72818.2|72839.3|72819.3|72842.1|72824.9|72825.1|72811.2|557
1699275600000|2023-11-06 13:00:00|72839.6|72819.6|72831.1|72821.1|72844|72829.7|72827.3|72807.3|561
1699275900000|2023-11-06 13:05:00|72831.2|72821.2|72844.6|72824.6|72849.9|72829.9|72827.2|72813.1|455
1699276200000|2023-11-06 13:10:00|72844.5|72824.5|72854.4|72834.4|72855.6|72835.6|72836.9|72822.3|448
1699276500000|2023-11-06 13:15:00|72854.3|72834.3|72847.4|72827.4|72856.3|72836.3|72844.6|72824.6|443
1699276800000|2023-11-06 13:20:00|72847.2|72827.2|72840.5|72830.5|72847.2|72831.9|72831.1|72819.1|533
1699277100000|2023-11-06 13:25:00|72840.9|72830.9|72833|72823|72844|72834|72829.5|72819.5|471
1699277400000|2023-11-06 13:30:00|72833.1|72823.1|72831.8|72821.8|72839.3|72824.4|72829|72815.1|479
1699277700000|2023-11-06 13:35:00|72831.7|72821.7|72837.3|72827.3|72840.8|72830.8|72829.1|72819.1|565
1699278000000|2023-11-06 13:40:00|72837.2|72827.2|72848.3|72828.3|72850.8|72835.3|72833.6|72820.3|563
1699278300000|2023-11-06 13:45:00|72848.2|72828.2|72832.9|72822.9|72849.3|72831.5|72832.2|72821.6|480
1699278600000|2023-11-06 13:50:00|72832.8|72822.8|72819.8|72809.8|72833.8|72823.8|72817.2|72802.1|433
1699278900000|2023-11-06 13:55:00|72819.7|72809.7|72828.4|72818.4|72832.1|72822.1|72819.5|72809.5|461
1699279200000|2023-11-06 14:00:00|72828.1|72818.1|72800.9|72790.9|72828.4|72818.4|72800.8|72790.8|505
1699279500000|2023-11-06 14:05:00|72801|72791|72800.8|72790.8|72814.9|72804.9|72800.5|72790.5|554
1699279800000|2023-11-06 14:10:00|72801.8|72791.8|72796.5|72786.5|72803.3|72793.3|72787.5|72777.5|437
1699280100000|2023-11-06 14:15:00|72796.6|72786.6|72777.5|72767.5|72800.2|72790.2|72771.1|72758.7|469
1699280400000|2023-11-06 14:20:00|72777.6|72767.6|72756.6|72746.6|72779.8|72769.8|72753.4|72743.4|524
1699280700000|2023-11-06 14:25:00|72756.8|72746.8|72772.5|72762.5|72778.4|72767.4|72756.4|72742.1|563
1699281000000|2023-11-06 14:30:00|72772.9|72762.9|72777.5|72767.5|72785.2|72771.4|72768.7|72758.7|636
1699281300000|2023-11-06 14:35:00|72777.3|72767.3|72769.7|72749.7|72779.8|72769.8|72763.2|72743.2|612
1699281600000|2023-11-06 14:40:00|72769.8|72749.8|72758.3|72748.3|72774.6|72754.6|72757.1|72740.7|578
1699281900000|2023-11-06 14:45:00|72757.9|72747.9|72767.8|72757.8|72784.4|72769.6|72749.6|72739.6|659
1699282200000|2023-11-06 14:50:00|72767.7|72757.7|72781|72761|72783.2|72773.1|72765.2|72749.8|600
1699282500000|2023-11-06 14:55:00|72781.1|72761.1|72762.5|72752.5|72781.1|72765.2|72758.3|72746.4|501
1699282800000|2023-11-06 15:00:00|72762.6|72752.6|72755.3|72745.3|72773.6|72754.8|72753|72743|542
1699283100000|2023-11-06 15:05:00|72755.4|72745.4|72769.7|72749.7|72770.6|72752.7|72754.1|72743.2|457
1699283400000|2023-11-06 15:10:00|72769.5|72749.5|72781|72771|72784.7|72771.1|72765.6|72745.6|562
1699283700000|2023-11-06 15:15:00|72781.1|72771.1|72767|72747|72781.9|72771.9|72764.6|72745.8|503
1699284000000|2023-11-06 15:20:00|72766.9|72746.9|72743.5|72723.5|72767.3|72747.3|72726.5|72711|495
1699284300000|2023-11-06 15:25:00|72743.4|72723.4|72752.7|72732.7|72753.7|72738.8|72738.2|72720.3|526
1699284600000|2023-11-06 15:30:00|72752.6|72732.6|72756.9|72746.9|72763|72753|72751.1|72731.1|498
1699284900000|2023-11-06 15:35:00|72757|72747|72738.4|72728.4|72764.5|72754.5|72738.1|72728.1|403
1699285200000|2023-11-06 15:40:00|72738.2|72728.2|72747.5|72737.5|72747.9|72737.9|72731.4|72721.4|569
1699285500000|2023-11-06 15:45:00|72748.2|72738.2|72757.6|72737.6|72771|72751|72748.2|72730.6|568
1699285800000|2023-11-06 15:50:00|72757.7|72737.7|72750.9|72740.9|72758.5|72743.2|72744.7|72734.7|508
1699286100000|2023-11-06 15:55:00|72751|72741|72761|72751|72761.9|72751.9|72746.1|72736.1|547
1699286400000|2023-11-06 16:00:00|72761.1|72751.1|72759.2|72749.2|72768.2|72758.2|72755|72745|622
1699286700000|2023-11-06 16:05:00|72759.3|72749.3|72748.7|72738.7|72761|72750.6|72743.5|72727.5|553
1699287000000|2023-11-06 16:10:00|72748.8|72738.8|72767.2|72757.2|72771.9|72757.5|72748.7|72736.2|614
1699287300000|2023-11-06 16:15:00|72767|72757|72753.3|72743.3|72768.1|72757.3|72751.6|72738.6|549
1699287600000|2023-11-06 16:20:00|72753.2|72743.2|72766.1|72746.1|72772.2|72754.4|72752.9|72738|507
1699287900000|2023-11-06 16:25:00|72765.2|72745.2|72779.7|72759.7|72779.7|72759.7|72761.1|72741.1|625
1699288200000|2023-11-06 16:30:00|72779.5|72759.5|72766.9|72746.9|72783.3|72763.3|72762.3|72746.7|584
1699288500000|2023-11-06 16:35:00|72766.7|72746.7|72759.1|72739.1|72772.8|72752.8|72757|72737|555
1699288800000|2023-11-06 16:40:00|72758.9|72738.9|72757.2|72737.2|72759.7|72739.7|72753.5|72733.5|506
1699289100000|2023-11-06 16:45:00|72761.2|72741.2|72764.6|72744.6|72765.7|72745.7|72756.1|72736.1|499
1699289400000|2023-11-06 16:50:00|72764.5|72744.5|72758.8|72738.8|72764.5|72744.5|72751.9|72731.9|498
1699289700000|2023-11-06 16:55:00|72759.1|72739.1|72746.4|72726.4|72759.1|72739.1|72740|72724.7|518
1699290000000|2023-11-06 17:00:00|72746.7|72726.7|72751.9|72731.9|72751.9|72731.9|72745.8|72725.8|366
1699290300000|2023-11-06 17:05:00|72751.8|72731.8|72750.6|72730.6|72754.4|72734.4|72750.1|72730.1|324
1699290600000|2023-11-06 17:10:00|72751|72731|72756.7|72736.7|72760|72744.5|72746|72730.4|372
1699290900000|2023-11-06 17:15:00|72756.6|72736.6|72764|72744|72772|72753.1|72751.5|72733.5|482
1699291200000|2023-11-06 17:20:00|72764.1|72744.1|72779.9|72759.9|72780.8|72762.5|72758.5|72743.5|444
1699291500000|2023-11-06 17:25:00|72780|72760|72766.5|72746.5|72781.5|72765|72765.7|72745.7|304
1699291800000|2023-11-06 17:30:00|72766.6|72746.6|72774.2|72754.2|72774.7|72754.7|72766.6|72746.6|281
1699292100000|2023-11-06 17:35:00|72774.1|72754.1|72781.2|72761.2|72782.2|72766.2|72771|72753.1|305
1699292400000|2023-11-06 17:40:00|72781.1|72761.1|72783.8|72773.8|72787.6|72773.8|72776.4|72761.1|286
1699292700000|2023-11-06 17:45:00|72783.9|72773.9|72794|72774|72796.5|72782.7|72783.9|72771|336
1699293000000|2023-11-06 17:50:00|72794.1|72774.1|72804|72784|72805.8|72789.9|72793.7|72773.7|347
1699293300000|2023-11-06 17:55:00|72803.7|72783.7|72818.2|72798.2|72818.7|72798.7|72803.1|72783.4|327
1699293600000|2023-11-06 18:00:00|72818.4|72798.4|72831.3|72811.3|72831.9|72811.9|72815.2|72797.4|490
1699293900000|2023-11-06 18:05:00|72831.2|72811.2|72822.7|72802.7|72832.7|72812.7|72818.1|72799.4|412
1699294200000|2023-11-06 18:10:00|72822.8|72802.8|72825.7|72805.7|72826.5|72806.5|72819.4|72799.4|237
1699294500000|2023-11-06 18:15:00|72826.1|72806.1|72817.8|72797.8|72828.1|72808.1|72812.2|72792.2|456
1699294800000|2023-11-06 18:20:00|72817.9|72797.9|72811.2|72801.2|72823.4|72805.7|72811.1|72796.3|382
1699295100000|2023-11-06 18:25:00|72811.1|72801.1|72822.5|72802.5|72824.6|72804.6|72808.8|72794.3|350
1699295400000|2023-11-06 18:30:00|72822.6|72802.6|72814.5|72794.5|72822.6|72802.6|72813.8|72793.8|373
1699295700000|2023-11-06 18:35:00|72814.4|72794.4|72809.8|72789.8|72816|72796|72807.8|72787.8|384
1699296000000|2023-11-06 18:40:00|72809.7|72789.7|72826.7|72806.7|72827|72807|72809.2|72789.2|407
1699296300000|2023-11-06 18:45:00|72826.8|72806.8|72823.5|72813.5|72827|72813.9|72820|72806.1|232
1699296600000|2023-11-06 18:50:00|72823.7|72813.7|72829.7|72809.7|72832.9|72817.9|72822.8|72807.6|286
1699296900000|2023-11-06 18:55:00|72829.8|72809.8|72822.4|72802.4|72830.3|72811.8|72819.8|72799.8|423
1699297200000|2023-11-06 19:00:00|72822.8|72802.8|72823.9|72813.9|72828.6|72816|72816.2|72800.1|484
1699297500000|2023-11-06 19:05:00|72824|72814|72834|72814|72834.8|72814.8|72823.5|72808.1|479
1699297800000|2023-11-06 19:10:00|72834.1|72814.1|72835.8|72815.8|72838.8|72818.8|72832.5|72812.5|424
1699298100000|2023-11-06 19:15:00|72835.7|72815.7|72832.5|72812.5|72841|72821|72830.8|72810.8|485
1699298400000|2023-11-06 19:20:00|72832.3|72812.3|72833.9|72813.9|72833.9|72813.9|72830.2|72810.2|362
1699298700000|2023-11-06 19:25:00|72834|72814|72832.8|72812.8|72836.5|72816.5|72832.1|72812.1|406
1699299000000|2023-11-06 19:30:00|72832.7|72812.7|72831|72811|72834|72814|72829.9|72809.9|399
1699299300000|2023-11-06 19:35:00|72831.1|72811.1|72833|72813|72833.8|72813.8|72830.2|72810.2|394
1699299600000|2023-11-06 19:40:00|72833.1|72813.1|72829.2|72809.2|72833.4|72813.4|72826.9|72806.9|426
1699299900000|2023-11-06 19:45:00|72829|72809|72834.2|72814.2|72834.4|72814.4|72829|72809|260
1699300200000|2023-11-06 19:50:00|72834.3|72814.3|72835|72815|72836.7|72816.7|72833|72813|240
1699300500000|2023-11-06 19:55:00|72835.1|72815.1|72837.6|72817.6|72838.2|72818.2|72832.3|72812.3|435
1699300800000|2023-11-06 20:00:00|72838.1|72818.1|72840.1|72820.1|72843.2|72823.2|72837.6|72817.6|446
1699301100000|2023-11-06 20:05:00|72839.9|72819.9|72841.5|72821.5|72842.3|72822.3|72839.3|72819.3|340
1699301400000|2023-11-06 20:10:00|72841.6|72821.6|72842.3|72822.3|72842.4|72822.4|72840.3|72820.3|341
1699301700000|2023-11-06 20:15:00|72842.2|72822.2|72844.6|72824.6|72846.2|72826.2|72842|72822|288
1699302000000|2023-11-06 20:20:00|72844.5|72824.5|72846.5|72826.5|72847.9|72827.9|72844.5|72824.5|357
1699302300000|2023-11-06 20:25:00|72846.4|72826.4|72847.6|72827.6|72848.4|72828.4|72846.2|72826.2|215
1699302600000|2023-11-06 20:30:00|72847.5|72827.5|72846.1|72826.1|72847.7|72827.7|72844.4|72824.4|330
1699302900000|2023-11-06 20:35:00|72846|72826|72847.3|72827.3|72847.5|72827.5|72843.6|72823.6|250
1699303200000|2023-11-06 20:40:00|72847.2|72827.2|72842.4|72822.4|72849.3|72831.1|72838.4|72822.1|387
1699303500000|2023-11-06 20:45:00|72842.2|72822.2|72843|72823|72843.2|72823.2|72839.9|72819.9|329
1699303800000|2023-11-06 20:50:00|72842.8|72822.8|72849.9|72829.9|72850.4|72830.4|72839.5|72822.4|264
1699304100000|2023-11-06 20:55:00|72850|72830|72857.4|72837.4|72858.6|72838.6|72849.5|72829.5|296
1699304400000|2023-11-06 21:00:00|72857.3|72837.3|72856|72836|72861.4|72841.4|72855.9|72835.9|198
1699304700000|2023-11-06 21:05:00|72855.9|72835.9|72858.7|72838.7|72861.2|72841.2|72855.4|72835.4|243
1699305000000|2023-11-06 21:10:00|72858.6|72838.6|72856.2|72836.2|72858.8|72838.8|72854.3|72834.3|240
1699305300000|2023-11-06 21:15:00|72856.1|72836.1|72856.6|72836.6|72858.5|72838.5|72855.7|72835.7|258
1699305600000|2023-11-06 21:20:00|72856.8|72836.8|72858.3|72838.3|72859.2|72839.2|72856.4|72836.4|290
1699305900000|2023-11-06 21:25:00|72858.6|72838.6|72860.1|72840.1|72862|72842|72857.8|72837.8|277
1699306200000|2023-11-06 21:30:00|72859.7|72839.7|72859.6|72839.6|72860.5|72840.5|72858.9|72838.9|235
1699306500000|2023-11-06 21:35:00|72859.9|72839.9|72861.6|72841.6|72864.8|72844.8|72859.2|72839.2|239
1699306800000|2023-11-06 21:40:00|72861.7|72841.7|72860.9|72840.9|72862.6|72842.6|72860.5|72840.5|258
1699307100000|2023-11-06 21:45:00|72861|72841|72861.7|72841.7|72862.2|72842.2|72860.5|72840.5|266
1699307400000|2023-11-06 21:50:00|72861.6|72841.6|72854.7|72834.7|72862.6|72842.6|72827.4|72800.3|281
1699307700000|2023-11-06 21:55:00|72854.8|72834.8|72888.8|72769.8|72890.7|72836.7|72854.6|72769.8|227
1699308000000|2023-11-06 22:00:00|72887.7|72768.7|72888|72784.5|72891.6|72791.9|72872.4|72762.8|133
1699308300000|2023-11-06 22:05:00|72887.6|72783.6|72883.6|72790|72889.4|72793.9|72872.7|72783.2|70
1699308600000|2023-11-06 22:10:00|72883.5|72790.2|72884.8|72792.1|72891|72798.9|72875.6|72790.2|35
1699308900000|2023-11-06 22:15:00|72886.5|72792|72876.9|72792.2|72886.5|72793.3|72876.6|72786.6|62
1699309200000|2023-11-06 22:20:00|72876.8|72792.4|72890.1|72784.2|72890.1|72792.5|72876.7|72783.7|96
1699309500000|2023-11-06 22:25:00|72890|72784.1|72894.2|72777.8|72894.2|72784.1|72886.2|72775.6|74
1699309800000|2023-11-06 22:30:00|72886.7|72782|72881.7|72787.6|72887.4|72788.7|72876.1|72780|256
1699310100000|2023-11-06 22:35:00|72881.5|72788|72880.8|72788.5|72881.9|72790.7|72877.9|72786|226
1699310400000|2023-11-06 22:40:00|72880.7|72788.7|72886|72786.5|72886.2|72790.2|72879.6|72783.1|171
1699310700000|2023-11-06 22:45:00|72886.4|72789.2|72879.9|72791.1|72886.8|72792.9|72878.3|72787|257
1699311000000|2023-11-06 22:50:00|72884.1|72791|72881.4|72790|72886.8|72792.9|72877.1|72781.9|269
1699311300000|2023-11-06 22:55:00|72881.3|72789.9|72876.7|72796.1|72882|72799.5|72875.7|72788.5|288
1699311600000|2023-11-06 23:00:00|72875.3|72792.9|72870.9|72812|72876.4|72813.6|72857.7|72792.9|454
1699311900000|2023-11-06 23:05:00|72870.8|72807.9|72874|72819.4|72876.5|72824.4|72868|72805.9|386
1699312200000|2023-11-06 23:10:00|72873.7|72819.5|72869.3|72823.5|72875.7|72829.2|72864.7|72807.5|280
1699312500000|2023-11-06 23:15:00|72869.7|72823.8|72867.6|72825.8|72870.8|72830.4|72867.3|72812.5|310
1699312800000|2023-11-06 23:20:00|72868|72826.9|72869.8|72829|72870.7|72837.1|72867|72823.2|196
1699313100000|2023-11-06 23:25:00|72869|72826.2|72853.4|72812.6|72869|72828.5|72849.2|72801.7|306
1699313400000|2023-11-06 23:30:00|72851.6|72812.7|72850.8|72816.5|72853.2|72824.1|72844.1|72804.8|374
1699313700000|2023-11-06 23:35:00|72849.5|72816.4|72851.6|72812.3|72857.2|72818.8|72848.6|72806.1|329
1699314000000|2023-11-06 23:40:00|72851.4|72812.2|72854.3|72813.3|72864.2|72823.3|72849.7|72803.8|355
1699314300000|2023-11-06 23:45:00|72854.9|72814.7|72856|72836|72870.4|72838.1|72851.6|72811.9|359
1699314600000|2023-11-06 23:50:00|72856.1|72836.1|72854.2|72834.2|72859.3|72839.3|72851.7|72831.7|279
1699314900000|2023-11-06 23:55:00|72853.7|72833.7|72847.9|72827.9|72856.3|72836.3|72847.9|72827.9|183
1699315200000|2023-11-07 00:00:00|72848.2|72828.2|72865.2|72845.2|72870.3|72850.3|72848|72828|419
1699315500000|2023-11-07 00:05:00|72865.3|72845.3|72883.8|72863.8|72884.7|72864.7|72864.6|72844.6|390
1699315800000|2023-11-07 00:10:00|72883.7|72863.7|72867|72847|72884.3|72864.3|72865.4|72845.4|255
1699316100000|2023-11-07 00:15:00|72867.1|72847.1|72860.5|72840.5|72867.3|72847.3|72849.9|72829.9|325
1699316400000|2023-11-07 00:20:00|72860.4|72840.4|72856.6|72836.6|72867.3|72847.3|72856.4|72836.4|302
1699316700000|2023-11-07 00:25:00|72856.7|72836.7|72848.4|72828.4|72857.1|72837.1|72848.2|72828.2|247
1699317000000|2023-11-07 00:30:00|72849|72829|72832.5|72812.5|72850.4|72830.4|72825.3|72805.3|377
1699317300000|2023-11-07 00:35:00|72832.6|72812.6|72835.2|72815.2|72842.7|72822.7|72832.6|72812.6|350
1699317600000|2023-11-07 00:40:00|72835.3|72815.3|72837.5|72817.5|72837.7|72817.7|72825.9|72805.9|382
1699317900000|2023-11-07 00:45:00|72837.1|72817.1|72843.8|72823.8|72849.9|72829.9|72836.1|72816.1|250
1699318200000|2023-11-07 00:50:00|72843.9|72823.9|72861.1|72841.1|72861.1|72841.1|72830.7|72810.7|412
1699318500000|2023-11-07 00:55:00|72861.5|72841.5|72859|72839|72868|72848|72852.3|72832.3|544
1699318800000|2023-11-07 01:00:00|72856.1|72836.1|72878.9|72858.9|72882|72862|72856.1|72836.1|630
1699319100000|2023-11-07 01:05:00|72878.8|72858.8|72867.6|72847.6|72878.8|72858.8|72862.2|72842.2|545
1699319400000|2023-11-07 01:10:00|72867.5|72847.5|72861.4|72841.4|72873.7|72853.7|72860.2|72840.2|478
1699319700000|2023-11-07 01:15:00|72861.5|72841.5|72857.9|72837.9|72868|72848|72839.4|72824.2|525
1699320000000|2023-11-07 01:20:00|72853.7|72833.7|72856.1|72836.1|72856.6|72836.6|72845.2|72825.2|484
1699320300000|2023-11-07 01:25:00|72856.2|72836.2|72860|72840|72860|72840|72854.3|72834.3|416
1699320600000|2023-11-07 01:30:00|72860.1|72840.1|72855.7|72835.7|72864.3|72844.3|72834.2|72814.2|635
1699320900000|2023-11-07 01:35:00|72855.6|72835.6|72848|72828|72860.7|72840.7|72837.2|72817.2|621
1699321200000|2023-11-07 01:40:00|72848.1|72828.1|72836.5|72816.5|72850.5|72840.5|72833.5|72816.1|506
1699321500000|2023-11-07 01:45:00|72836.4|72816.4|72840|72820|72845.9|72830.7|72817.2|72797.2|571
1699321800000|2023-11-07 01:50:00|72840.4|72820.4|72859|72839|72859.3|72839.3|72837.1|72819.4|508
1699322100000|2023-11-07 01:55:00|72859.1|72839.1|72859.2|72839.2|72870.2|72850.2|72854.7|72834.7|450
1699322400000|2023-11-07 02:00:00|72859.3|72839.3|72849.4|72829.4|72869.4|72849.4|72846.8|72828.5|571
1699322700000|2023-11-07 02:05:00|72849.5|72829.5|72835.2|72825.2|72865|72849|72835|72825|595
1699323000000|2023-11-07 02:10:00|72835.3|72825.3|72851.9|72841.9|72858.5|72844.2|72835.2|72825.2|497
1699323300000|2023-11-07 02:15:00|72852.1|72842.1|72849.6|72839.6|72852.5|72842.5|72847.6|72837.6|403
1699323600000|2023-11-07 02:20:00|72849.5|72839.5|72850.5|72840.5|72854.4|72844.4|72848.8|72838.8|334
1699323900000|2023-11-07 02:25:00|72850.4|72840.4|72849.3|72839.3|72851.9|72841.9|72844.7|72834.7|436
1699324200000|2023-11-07 02:30:00|72849.4|72839.4|72848.8|72838.8|72857.6|72842.6|72847.4|72831.4|410
1699324500000|2023-11-07 02:35:00|72848.9|72838.9|72842|72832|72848.9|72838.9|72835.7|72825.7|360
1699324800000|2023-11-07 02:40:00|72841.9|72831.9|72839.5|72829.5|72842.3|72832.3|72838.1|72828.1|351
1699325100000|2023-11-07 02:45:00|72839.4|72829.4|72823.2|72813.2|72840.2|72830.2|72822.8|72812.3|319
1699325400000|2023-11-07 02:50:00|72823.1|72813.1|72826|72816|72831.8|72817.1|72811.8|72794.1|434
1699325700000|2023-11-07 02:55:00|72832|72812|72836.8|72816.8|72838.2|72821.9|72828.2|72811.5|439
1699326000000|2023-11-07 03:00:00|72836.7|72816.7|72860.9|72840.9|72868.1|72848.1|72830.9|72810.9|555
1699326300000|2023-11-07 03:05:00|72860.8|72840.8|72858|72848|72867.8|72852.8|72854.5|72834.5|450
1699326600000|2023-11-07 03:10:00|72858.1|72848.1|72848.8|72838.8|72858.7|72848.7|72846|72836|394
1699326900000|2023-11-07 03:15:00|72848.7|72838.7|72846.9|72836.9|72855.2|72845.2|72840.4|72825.5|519
1699327200000|2023-11-07 03:20:00|72846.8|72836.8|72839.4|72829.4|72849.3|72839.3|72839.4|72829.4|391
1699327500000|2023-11-07 03:25:00|72839.5|72829.5|72825.8|72805.8|72842.9|72831.3|72825.2|72805.2|297
1699327800000|2023-11-07 03:30:00|72825.7|72805.7|72835.6|72825.6|72843.2|72828|72820.5|72800.5|769
1699328100000|2023-11-07 03:35:00|72835.8|72825.8|72851.9|72831.9|72855.7|72840.5|72834.9|72821.3|470
1699328400000|2023-11-07 03:40:00|72852.2|72832.2|72862|72852|72871.9|72855.9|72851.5|72831.5|416
1699328700000|2023-11-07 03:45:00|72861.6|72851.6|72861.8|72841.8|72863.6|72853.1|72852.9|72834|452
1699329000000|2023-11-07 03:50:00|72861.5|72841.5|72847.9|72837.9|72863.9|72844.6|72847.8|72830.6|418
1699329300000|2023-11-07 03:55:00|72846.9|72836.9|72855.5|72845.5|72863.5|72847.9|72846.2|72836.2|386
1699329600000|2023-11-07 04:00:00|72855.6|72845.6|72859.3|72849.3|72861.3|72851.3|72851.9|72841.9|358
1699329900000|2023-11-07 04:05:00|72859.4|72849.4|72863.9|72843.9|72868|72852.9|72859.4|72843.3|249
1699330200000|2023-11-07 04:10:00|72863.8|72843.8|72856.8|72846.8|72864.9|72850.4|72856.7|72841.7|237
1699330500000|2023-11-07 04:15:00|72856.6|72846.6|72855.6|72845.6|72857.8|72847.8|72852.9|72842.9|331
1699330800000|2023-11-07 04:20:00|72855.7|72845.7|72862.6|72842.6|72862.9|72847.8|72854.7|72841.8|186
1699331100000|2023-11-07 04:25:00|72862.7|72842.7|72863.9|72843.9|72866.6|72850.5|72857.8|72840.1|207
1699331400000|2023-11-07 04:30:00|72863.6|72843.6|72863.3|72853.3|72867.3|72857|72862.6|72843.6|357
1699331700000|2023-11-07 04:35:00|72863.2|72853.2|72862.7|72852.7|72868.1|72855.3|72861.7|72844.6|370
1699332000000|2023-11-07 04:40:00|72863.5|72853.5|72867.6|72847.6|72867.6|72853.5|72860.7|72843.9|283
1699332300000|2023-11-07 04:45:00|72867.5|72847.5|72877.7|72857.7|72879.3|72859.3|72867.5|72847.5|470
1699332600000|2023-11-07 04:50:00|72877.8|72857.8|72879.8|72859.8|72884.5|72867.1|72873.6|72856.4|408
1699332900000|2023-11-07 04:55:00|72879.9|72859.9|72882|72862|72884.5|72867.3|72876.1|72858.2|330
1699333200000|2023-11-07 05:00:00|72882.1|72862.1|72889.6|72869.6|72891.1|72875.6|72873.5|72857|375
1699333500000|2023-11-07 05:05:00|72889.5|72869.5|72886|72866|72893.4|72878.3|72884.5|72865.5|347
1699333800000|2023-11-07 05:10:00|72886.1|72866.1|72890.6|72870.6|72891.5|72872.9|72882.5|72864.9|351
1699334100000|2023-11-07 05:15:00|72890.5|72870.5|72886.2|72866.2|72891.4|72871.4|72883.5|72863.5|324
1699334400000|2023-11-07 05:20:00|72886.1|72866.1|72890.8|72880.8|72893.1|72881.6|72882.8|72866.1|303
1699334700000|2023-11-07 05:25:00|72890.9|72880.9|72885.5|72875.5|72892.3|72882.3|72882.7|72872.7|269
1699335000000|2023-11-07 05:30:00|72885.8|72875.8|72870.3|72850.3|72885.9|72875.9|72869.6|72849.7|425
1699335300000|2023-11-07 05:35:00|72870.1|72850.1|72859.6|72849.6|72874|72854|72856.8|72844|355
1699335600000|2023-11-07 05:40:00|72859.7|72849.7|72862.1|72852.1|72866.2|72856|72858.6|72844.8|370
1699335900000|2023-11-07 05:45:00|72863.2|72853.2|72869.7|72849.7|72875|72858.1|72863.2|72847.4|502
1699336200000|2023-11-07 05:50:00|72869.6|72849.6|72864.9|72844.9|72872.7|72852.7|72863.5|72843.5|367
1699336500000|2023-11-07 05:55:00|72864.8|72844.8|72862.6|72842.6|72872.5|72852.5|72861|72841|510
1699336800000|2023-11-07 06:00:00|72862.7|72842.7|72861.6|72841.6|72870.6|72850.6|72860.3|72840.3|340
1699337100000|2023-11-07 06:05:00|72861.7|72841.7|72860.7|72840.7|72864.4|72844.4|72850.7|72830.7|469
1699337400000|2023-11-07 06:10:00|72861.6|72841.6|72865.4|72845.4|72868.1|72855.8|72858.2|72841.5|380
1699337700000|2023-11-07 06:15:00|72865.3|72845.3|72868|72848|72874.7|72856.1|72861.3|72844|359
1699338000000|2023-11-07 06:20:00|72868.1|72848.1|72867.1|72857.1|72879|72861.7|72867.1|72847.7|409
1699338300000|2023-11-07 06:25:00|72867|72857|72876.6|72856.6|72878.8|72858.8|72864.2|72847.7|460
1699338600000|2023-11-07 06:30:00|72877.6|72857.6|72884.2|72864.2|72887.3|72867.3|72877.2|72857.2|439
1699338900000|2023-11-07 06:35:00|72884.3|72864.3|72889.6|72869.6|72894.8|72874.8|72881.9|72861.9|396
1699339200000|2023-11-07 06:40:00|72889.7|72869.7|72882|72862|72891.2|72871.2|72881.9|72861.9|426
1699339500000|2023-11-07 06:45:00|72882.1|72862.1|72892.3|72882.3|72893.7|72882.9|72881.8|72861.8|401
1699339800000|2023-11-07 06:50:00|72892.2|72882.2|72893.7|72883.7|72901|72886.5|72891.3|72877.8|379
1699340100000|2023-11-07 06:55:00|72892.8|72882.8|72904.5|72884.5|72907.2|72891.3|72892.6|72881.2|416
1699340400000|2023-11-07 07:00:00|72904.8|72884.8|72904.4|72894.4|72913.7|72896.8|72900.4|72884.8|392
1699340700000|2023-11-07 07:05:00|72904.3|72894.3|72905.9|72895.9|72907.8|72897.8|72902.6|72892.6|302
1699341000000|2023-11-07 07:10:00|72906|72896|72896.6|72886.6|72906.1|72896.1|72895.9|72885.9|370
1699341300000|2023-11-07 07:15:00|72896.7|72886.7|72899.1|72889.1|72900.9|72890.9|72894|72884|302
1699341600000|2023-11-07 07:20:00|72899.2|72889.2|72897.3|72887.3|72899.3|72889.3|72891.7|72881.7|323
1699341900000|2023-11-07 07:25:00|72897.8|72887.8|72915.9|72895.9|72915.9|72898.2|72893.8|72883.8|374
1699342200000|2023-11-07 07:30:00|72915.8|72895.8|72911.6|72901.6|72917.7|72902.1|72902.5|72892.5|327
1699342500000|2023-11-07 07:35:00|72911.7|72901.7|72909.9|72899.9|72918.2|72904.6|72908.9|72891.5|392
1699342800000|2023-11-07 07:40:00|72910.1|72900.1|72915.6|72905.6|72920.9|72905.8|72905.5|72895.5|373
1699343100000|2023-11-07 07:45:00|72915.7|72905.7|72922.2|72912.2|72933.4|72918.3|72913.1|72903.1|369
1699343400000|2023-11-07 07:50:00|72922.3|72912.3|72918.6|72908.6|72922.4|72912.4|72913.3|72903.3|326
1699343700000|2023-11-07 07:55:00|72918.8|72908.8|72913.7|72903.7|72920.2|72910.2|72912.3|72902.3|273
1699344000000|2023-11-07 08:00:00|72913.6|72903.6|72920.6|72910.6|72921.4|72911.4|72908.7|72898.7|379
1699344300000|2023-11-07 08:05:00|72920.7|72910.7|72920.5|72910.5|72924|72914|72918.5|72908.5|304
1699344600000|2023-11-07 08:10:00|72920.7|72910.7|72929.3|72919.3|72930|72920|72915.8|72905.8|302
1699344900000|2023-11-07 08:15:00|72929.2|72919.2|72927.6|72917.6|72939.3|72929.3|72918.6|72908.6|466
1699345200000|2023-11-07 08:20:00|72927.3|72917.3|72941.7|72921.7|72945|72929|72916.2|72906.2|473
1699345500000|2023-11-07 08:25:00|72941.8|72921.8|72929.5|72919.5|72944.3|72924.3|72920.3|72906.8|528
1699345800000|2023-11-07 08:30:00|72929.4|72919.4|72920.3|72910.3|72932.3|72919.6|72920.2|72902|431
1699346100000|2023-11-07 08:35:00|72920.1|72910.1|72914.9|72904.9|72927.9|72912.9|72914.6|72903.2|459
1699346400000|2023-11-07 08:40:00|72914.8|72904.8|72913.7|72893.7|72916.8|72906.8|72908.6|72893.5|377
1699346700000|2023-11-07 08:45:00|72913.8|72893.8|72912.1|72902.1|72915.8|72905.8|72909.1|72893.4|344
1699347000000|2023-11-07 08:50:00|72912.2|72902.2|72888.7|72878.7|72912.2|72902.2|72888.5|72873.1|415
1699347300000|2023-11-07 08:55:00|72888.6|72878.6|72874.8|72864.8|72894.9|72878.7|72873.8|72860.6|469
1699347600000|2023-11-07 09:00:00|72874.7|72864.7|72886.8|72876.8|72890.9|72878.3|72873.9|72863.9|417
1699347900000|2023-11-07 09:05:00|72886.7|72876.7|72890.5|72880.5|72891|72881|72884.6|72874.6|287
1699348200000|2023-11-07 09:10:00|72890.6|72880.6|72874.6|72864.6|72891.3|72881.3|72873.4|72863.4|332
1699348500000|2023-11-07 09:15:00|72874.5|72864.5|72878.2|72868.2|72878.8|72868.8|72873.8|72863.8|266
1699348800000|2023-11-07 09:20:00|72878.1|72868.1|72879.2|72869.2|72884.5|72869.9|72876.1|72863.1|316
1699349100000|2023-11-07 09:25:00|72879.3|72869.3|72876.7|72866.7|72879.6|72869.6|72875|72865|308
1699349400000|2023-11-07 09:30:00|72876.8|72866.8|72873.2|72863.2|72879.4|72869.4|72870.6|72860.6|292
1699349700000|2023-11-07 09:35:00|72873.1|72863.1|72876.4|72866.4|72876.9|72866.9|72871.4|72861.4|313
1699350000000|2023-11-07 09:40:00|72876.3|72866.3|72877|72867|72880.1|72870.1|72874.6|72864.6|265
1699350300000|2023-11-07 09:45:00|72876.9|72866.9|72876.8|72866.8|72880.1|72870.1|72872.3|72862.3|274
1699350600000|2023-11-07 09:50:00|72876.9|72866.9|72879.8|72869.8|72888.9|72878.9|72876.9|72866.9|313
1699350900000|2023-11-07 09:55:00|72879.9|72869.9|72886.6|72876.6|72892|72882|72879.9|72869.9|391
1699351200000|2023-11-07 10:00:00|72886.8|72876.8|72899|72889|72905.9|72889.3|72886.6|72876.6|422
1699351500000|2023-11-07 10:05:00|72898.9|72888.9|72895.3|72885.3|72906.3|72891|72895.2|72883.1|380
1699351800000|2023-11-07 10:10:00|72895.2|72885.2|72885.8|72875.8|72895.4|72885.4|72883.8|72873.8|286
1699352100000|2023-11-07 10:15:00|72883.4|72873.4|72877.6|72867.6|72888.8|72874|72875.5|72865.1|362
1699352400000|2023-11-07 10:20:00|72877.2|72867.2|72881.7|72861.7|72883.3|72871.3|72875.9|72861.6|336
1699352700000|2023-11-07 10:25:00|72881.6|72861.6|72876.5|72866.5|72883.6|72871.6|72872.7|72861|366
1699353000000|2023-11-07 10:30:00|72876.6|72866.6|72862.8|72852.8|72876.8|72866.6|72860.4|72850.4|372
1699353300000|2023-11-07 10:35:00|72862.9|72852.9|72874.5|72864.5|72874.5|72864.5|72861|72851|266
1699353600000|2023-11-07 10:40:00|72874.4|72864.4|72880.5|72870.5|72881.1|72871.1|72874.3|72864.3|339
1699353900000|2023-11-07 10:45:00|72880.4|72870.4|72876.2|72866.2|72886|72876|72873.4|72863.4|390
1699354200000|2023-11-07 10:50:00|72876.3|72866.3|72874.7|72864.7|72876.8|72866.8|72868.4|72858.4|297
1699354500000|2023-11-07 10:55:00|72874.5|72864.5|72871.4|72861.4|72875|72865|72868.9|72858.9|286
1699354800000|2023-11-07 11:00:00|72872.8|72862.8|72875.8|72865.8|72877.4|72867.4|72872.7|72862.7|288
1699355100000|2023-11-07 11:05:00|72875.6|72865.6|72883.7|72873.7|72885.1|72875.1|72875.3|72865.3|391
1699355400000|2023-11-07 11:10:00|72883.6|72873.6|72884.1|72874.1|72887|72877|72882.7|72872.7|343
1699355700000|2023-11-07 11:15:00|72884.2|72874.2|72884.6|72874.6|72900.8|72884|72883.7|72873.7|427
1699356000000|2023-11-07 11:20:00|72884.7|72874.7|72882.8|72872.8|72884.8|72874.8|72880.8|72870.8|399
1699356300000|2023-11-07 11:25:00|72882.9|72872.9|72884.1|72874.1|72889.4|72874.4|72879.7|72866.1|319
1699356600000|2023-11-07 11:30:00|72884.3|72874.3|72905.8|72895.8|72912.9|72897.8|72883.4|72873.4|395
1699356900000|2023-11-07 11:35:00|72905.7|72895.7|72909.3|72899.3|72914|72901|72905|72892.2|329
1699357200000|2023-11-07 11:40:00|72908.8|72898.8|72920|72910|72926.8|72911.3|72907.1|72893.8|404
1699357500000|2023-11-07 11:45:00|72919.8|72909.8|72907.9|72897.9|72919.8|72909.8|72906.4|72896.4|337
1699357800000|2023-11-07 11:50:00|72908|72898|72904.9|72894.9|72911.8|72899.7|72904.6|72891.2|333
1699358100000|2023-11-07 11:55:00|72905|72895|72909.3|72889.3|72913.5|72896.4|72904.7|72888.8|393
1699358400000|2023-11-07 12:00:00|72909.5|72889.5|72900.4|72880.4|72909.6|72889.6|72899.1|72879.1|398
1699358700000|2023-11-07 12:05:00|72900.6|72880.6|72901.6|72891.6|72910.1|72893.9|72896.3|72879.9|436
1699359000000|2023-11-07 12:10:00|72901.5|72891.5|72893.8|72873.8|72907.5|72892.2|72892|72872|415
1699359300000|2023-11-07 12:15:00|72893.7|72873.7|72893.7|72873.7|72895.3|72880.9|72882.4|72867|400
1699359600000|2023-11-07 12:20:00|72893.8|72873.8|72896.3|72886.3|72900.1|72886.8|72890.3|72873.7|452
1699359900000|2023-11-07 12:25:00|72896.4|72886.4|72906.6|72896.6|72909.8|72897|72895.4|72879.5|349
1699360200000|2023-11-07 12:30:00|72906.7|72896.7|72903.7|72893.7|72906.9|72896.9|72901.4|72891.4|346
1699360500000|2023-11-07 12:35:00|72903.9|72893.9|72908.1|72888.1|72909.3|72894.5|72899.7|72883.8|375
1699360800000|2023-11-07 12:40:00|72907.9|72887.9|72903|72893|72910.2|72896.5|72902.4|72887.6|336
1699361100000|2023-11-07 12:45:00|72903.1|72893.1|72902.5|72892.5|72906.8|72896.8|72897.3|72887.3|354
1699361400000|2023-11-07 12:50:00|72902.6|72892.6|72904.8|72894.8|72911.1|72901.1|72898.3|72886.2|324
1699361700000|2023-11-07 12:55:00|72904.9|72894.9|72903.9|72883.9|72907.6|72895|72895|72878.1|394
1699362000000|2023-11-07 13:00:00|72903.8|72883.8|72916.7|72896.7|72927.7|72911.5|72903.7|72883.7|721
1699362300000|2023-11-07 13:05:00|72916.6|72896.6|72895.8|72875.8|72922.1|72902.1|72893.7|72873.7|621
1699362600000|2023-11-07 13:10:00|72895.7|72875.7|72908|72888|72909.7|72894.6|72895.6|72875.6|442
1699362900000|2023-11-07 13:15:00|72907.7|72887.7|72904|72894|72910.6|72900.6|72902.6|72885.8|346
1699363200000|2023-11-07 13:20:00|72904.1|72894.1|72913.5|72893.5|72914|72896.4|72896.5|72886.5|359
1699363500000|2023-11-07 13:25:00|72913.6|72893.6|72910.2|72890.2|72916.7|72898.4|72905.8|72888.4|341
1699363800000|2023-11-07 13:30:00|72910.3|72890.3|72908.2|72898.2|72913.8|72899.7|72903.1|72889.7|396
1699364100000|2023-11-07 13:35:00|72907.9|72897.9|72894.6|72884.6|72907.9|72897.9|72887.4|72877.4|415
1699364400000|2023-11-07 13:40:00|72894.5|72884.5|72888|72878|72901.8|72886.2|72887.5|72873.5|470
1699364700000|2023-11-07 13:45:00|72888.2|72878.2|72916.8|72906.8|72921.1|72906.9|72884.4|72870.1|546
1699365000000|2023-11-07 13:50:00|72916.4|72906.4|72897.4|72887.4|72928.4|72908.4|72893.7|72883.7|473
1699365300000|2023-11-07 13:55:00|72897.5|72887.5|72896.6|72876.6|72902.2|72889.4|72892.8|72876.6|386
1699365600000|2023-11-07 14:00:00|72896.3|72876.3|72899.7|72879.7|72902.4|72887.2|72891.1|72872.1|558
1699365900000|2023-11-07 14:05:00|72899.8|72879.8|72918.7|72898.7|72919.8|72899.8|72898|72878|608
1699366200000|2023-11-07 14:10:00|72918.8|72898.8|72923.7|72903.7|72929.1|72914.3|72915.8|72895.8|507
1699366500000|2023-11-07 14:15:00|72923.5|72903.5|72910|72900|72930.6|72910.6|72908.7|72893.7|443
1699366800000|2023-11-07 14:20:00|72909.9|72899.9|72932.6|72922.6|72938.9|72922.6|72909.4|72897.7|431
1699367100000|2023-11-07 14:25:00|72932.4|72922.4|72927.9|72917.9|72933.8|72923.8|72927.4|72917.4|347
1699367400000|2023-11-07 14:30:00|72928|72918|72944.1|72934.1|72947.7|72937.7|72927.5|72917.5|614
1699367700000|2023-11-07 14:35:00|72944.2|72934.2|72944.2|72934.2|72950.7|72940.7|72943.6|72933.6|485
1699368000000|2023-11-07 14:40:00|72944.1|72934.1|72940.8|72930.8|72956.7|72939.8|72935.7|72925.7|524
1699368300000|2023-11-07 14:45:00|72940.9|72930.9|72936.6|72926.6|72945.1|72935.1|72935|72922|471
1699368600000|2023-11-07 14:50:00|72936.5|72926.5|72941.3|72931.3|72950.5|72935.8|72936.3|72919.1|529
1699368900000|2023-11-07 14:55:00|72941.2|72931.2|72927.6|72907.6|72949.9|72935.8|72923.9|72907.5|496
1699369200000|2023-11-07 15:00:00|72927.7|72907.7|72907.9|72897.9|72927.9|72910.2|72907.8|72891.9|579
1699369500000|2023-11-07 15:05:00|72908|72898|72884.4|72874.4|72908.2|72898.2|72880.8|72865.2|535
1699369800000|2023-11-07 15:10:00|72884.3|72874.3|72865.9|72845.9|72887.9|72874.3|72856|72836|616
1699370100000|2023-11-07 15:15:00|72866|72846|72854.3|72844.3|72871.7|72858|72854|72844|512
1699370400000|2023-11-07 15:20:00|72855|72845|72870|72850|72878.4|72858.5|72854.3|72844.3|524
1699370700000|2023-11-07 15:25:00|72870.1|72850.1|72863.1|72853.1|72875.3|72861.5|72862.6|72844.8|480
1699371000000|2023-11-07 15:30:00|72863.3|72853.3|72835.3|72825.3|72867.3|72857.3|72834.3|72819.9|532
1699371300000|2023-11-07 15:35:00|72835.5|72825.5|72826.9|72816.9|72837.1|72827.1|72823.5|72812.8|359
1699371600000|2023-11-07 15:40:00|72827.5|72817.5|72854.3|72834.3|72857.5|72838.5|72827.5|72817.5|489
1699371900000|2023-11-07 15:45:00|72854.4|72834.4|72843.8|72823.8|72854.7|72834.7|72834.8|72819.4|535
1699372200000|2023-11-07 15:50:00|72843.9|72823.9|72835.8|72815.8|72847.5|72827.5|72835.7|72815.7|481
1699372500000|2023-11-07 15:55:00|72835.7|72815.7|72835.5|72825.5|72841.3|72825.5|72828.3|72809.9|487
1699372800000|2023-11-07 16:00:00|72835.3|72825.3|72832.5|72822.5|72847.2|72830.4|72831|72821|543
1699373100000|2023-11-07 16:05:00|72832.4|72822.4|72831.8|72821.8|72843.6|72824.8|72831.4|72818.4|462
1699373400000|2023-11-07 16:10:00|72831.9|72821.9|72822.5|72812.5|72832|72822|72814.9|72803.4|577
1699373700000|2023-11-07 16:15:00|72822.4|72812.4|72847.4|72827.4|72848.9|72828.9|72817.8|72807.7|523
1699374000000|2023-11-07 16:20:00|72847.5|72827.5|72851.1|72831.1|72852.1|72835.1|72834.1|72818.4|440
1699374300000|2023-11-07 16:25:00|72851.3|72831.3|72855|72835|72859|72839|72848.8|72828.8|517
1699374600000|2023-11-07 16:30:00|72855.1|72835.1|72841.7|72821.7|72862.5|72847.5|72840.6|72820.6|551
1699374900000|2023-11-07 16:35:00|72841.8|72821.8|72847.9|72827.9|72848.7|72828.7|72840.7|72820.7|439
1699375200000|2023-11-07 16:40:00|72847.6|72827.6|72847.5|72827.5|72851.1|72831.1|72844.6|72824.6|458
1699375500000|2023-11-07 16:45:00|72847.6|72827.6|72858.4|72838.4|72858.5|72838.5|72846.6|72826.6|459
1699375800000|2023-11-07 16:50:00|72858.1|72838.1|72853|72833|72859.7|72845.2|72850.4|72832.9|523
1699376100000|2023-11-07 16:55:00|72853.1|72833.1|72849.7|72829.7|72853.8|72833.8|72846.8|72826.8|434
1699376400000|2023-11-07 17:00:00|72849.9|72829.9|72867.3|72847.3|72867.8|72847.8|72848.2|72828.2|423
1699376700000|2023-11-07 17:05:00|72867.4|72847.4|72867.1|72847.1|72873|72853|72861.6|72841.6|416
1699377000000|2023-11-07 17:10:00|72866.7|72846.7|72858.2|72848.2|72867.4|72849.8|72857.5|72844.1|255
1699377300000|2023-11-07 17:15:00|72858.3|72848.3|72873.7|72853.7|72876.6|72860.8|72858.3|72842.9|400
1699377600000|2023-11-07 17:20:00|72873.8|72853.8|72867.9|72847.9|72874.4|72860|72864.8|72844.8|304
1699377900000|2023-11-07 17:25:00|72867.8|72847.8|72875.5|72855.5|72878.5|72861.5|72861.3|72845.6|359
1699378200000|2023-11-07 17:30:00|72875.2|72855.2|72875.3|72855.3|72882.4|72862.4|72873.1|72853.1|456
1699378500000|2023-11-07 17:35:00|72876.3|72856.3|72876.1|72856.1|72880.6|72865.3|72868.9|72851.4|356
1699378800000|2023-11-07 17:40:00|72875.9|72855.9|72871.1|72851.1|72877.1|72857.1|72870.2|72850.2|369
1699379100000|2023-11-07 17:45:00|72871|72851|72866.4|72856.4|72871.9|72856.4|72859.6|72842.3|464
1699379400000|2023-11-07 17:50:00|72866.6|72856.6|72858.3|72838.3|72873.8|72859.8|72858|72838|400
1699379700000|2023-11-07 17:55:00|72858.8|72838.8|72862.1|72842.1|72862.4|72842.4|72856.3|72836.3|373
1699380000000|2023-11-07 18:00:00|72861.8|72841.8|72854.3|72834.3|72864.3|72844.3|72850|72830|482
1699380300000|2023-11-07 18:05:00|72854.2|72834.2|72849.9|72829.9|72858.3|72838.3|72848.8|72828.8|532
1699380600000|2023-11-07 18:10:00|72849.8|72829.8|72835.3|72815.3|72851.5|72831.5|72833.7|72813.7|432
1699380900000|2023-11-07 18:15:00|72835.6|72815.6|72827.6|72807.6|72837.9|72817.9|72826.7|72806.7|433
1699381200000|2023-11-07 18:20:00|72827.7|72807.7|72833.6|72813.6|72839.9|72819.9|72825.3|72805.3|428
1699381500000|2023-11-07 18:25:00|72833.7|72813.7|72835|72815|72835|72815|72830.5|72810.5|356
1699381800000|2023-11-07 18:30:00|72835.2|72815.2|72838.9|72818.9|72839.9|72819.9|72829.7|72809.7|409
1699382100000|2023-11-07 18:35:00|72838.8|72818.8|72829.1|72809.1|72838.8|72818.8|72829|72809|404
1699382400000|2023-11-07 18:40:00|72829.4|72809.4|72826.3|72806.3|72830.7|72815.6|72823.9|72806|417
1699382700000|2023-11-07 18:45:00|72826.4|72806.4|72816.9|72796.9|72826.8|72806.8|72816.2|72796.2|385
1699383000000|2023-11-07 18:50:00|72817|72797|72814.8|72794.8|72817.3|72797.3|72813.3|72793.3|304
1699383300000|2023-11-07 18:55:00|72814.7|72794.7|72796.4|72776.4|72817.7|72797.7|72795.9|72775.9|432
1699383600000|2023-11-07 19:00:00|72796.7|72776.7|72790.9|72770.9|72797.5|72777.5|72789.9|72769.9|523
1699383900000|2023-11-07 19:05:00|72791.3|72771.3|72793|72773|72796.1|72776.1|72785.8|72766.2|380
1699384200000|2023-11-07 19:10:00|72793.1|72773.1|72781.2|72761.2|72793.5|72773.5|72771.8|72751.8|392
1699384500000|2023-11-07 19:15:00|72781.4|72761.4|72773.9|72753.9|72781.5|72761.5|72768.6|72748.6|288
1699384800000|2023-11-07 19:20:00|72773.8|72753.8|72779.2|72759.2|72779.2|72759.2|72773.8|72753.8|252
1699385100000|2023-11-07 19:25:00|72779.3|72759.3|72771.3|72751.3|72780.9|72760.9|72771.1|72751.1|348
1699385400000|2023-11-07 19:30:00|72771.4|72751.4|72779.2|72759.2|72779.4|72759.4|72769.4|72749.4|323
1699385700000|2023-11-07 19:35:00|72779.1|72759.1|72783.9|72763.9|72784.1|72764.1|72777.8|72757.8|364
1699386000000|2023-11-07 19:40:00|72784.1|72764.1|72791|72771|72795.3|72775.3|72780.3|72760.3|413
1699386300000|2023-11-07 19:45:00|72791.1|72771.1|72788.3|72768.3|72799.1|72779.1|72786.5|72766.5|409
1699386600000|2023-11-07 19:50:00|72788.4|72768.4|72781.2|72761.2|72788.6|72768.6|72777.7|72757.7|365
1699386900000|2023-11-07 19:55:00|72781.3|72761.3|72777.8|72757.8|72782.5|72762.5|72775.9|72755.9|392
1699387200000|2023-11-07 20:00:00|72777.9|72757.9|72789.3|72769.3|72790|72770|72777.1|72757.1|404
1699387500000|2023-11-07 20:05:00|72789.1|72769.1|72790.2|72770.2|72792.5|72772.5|72783.3|72763.3|475
1699387800000|2023-11-07 20:10:00|72790.3|72770.3|72785.7|72765.7|72790.7|72770.7|72784.2|72764.2|469
1699388100000|2023-11-07 20:15:00|72785.6|72765.6|72788.8|72768.8|72791.5|72771.5|72785.2|72765.2|400
1699388400000|2023-11-07 20:20:00|72788.7|72768.7|72779.2|72759.2|72788.9|72768.9|72775.1|72757.3|398
1699388700000|2023-11-07 20:25:00|72779.1|72759.1|72784.6|72764.6|72784.6|72767.8|72777.3|72758.5|305
1699389000000|2023-11-07 20:30:00|72784.7|72764.7|72783.4|72763.4|72793.5|72775.4|72782.9|72762.9|385
1699389300000|2023-11-07 20:35:00|72782.6|72762.6|72781.3|72761.3|72783|72763|72781.1|72761.1|314
1699389600000|2023-11-07 20:40:00|72781.2|72761.2|72775.7|72755.7|72786.4|72766.4|72773.8|72753.8|367
1699389900000|2023-11-07 20:45:00|72775.8|72755.8|72780.3|72760.3|72781.9|72761.9|72775.6|72755.6|280
1699390200000|2023-11-07 20:50:00|72780.4|72760.4|72781.1|72761.1|72782.5|72762.5|72779.9|72759.9|382
1699390500000|2023-11-07 20:55:00|72780.8|72760.8|72779.9|72759.9|72783.5|72763.5|72779.6|72759.6|589
1699390800000|2023-11-07 21:00:00|72780|72760|72787.9|72767.9|72792|72772|72779.9|72759.9|481
1699391100000|2023-11-07 21:05:00|72788|72768|72787.6|72767.6|72789.2|72769.2|72783.1|72763.1|212
1699391400000|2023-11-07 21:10:00|72787.7|72767.7|72770.5|72750.5|72787.9|72767.9|72770.3|72750.3|351
1699391700000|2023-11-07 21:15:00|72770.4|72750.4|72781.7|72761.7|72781.8|72761.8|72770.4|72750.4|187
1699392000000|2023-11-07 21:20:00|72783|72763|72778.4|72758.4|72783.5|72763.5|72778.2|72758.2|146
1699392300000|2023-11-07 21:25:00|72778.3|72758.3|72779.6|72759.6|72779.7|72759.7|72777.3|72757.3|84
1699392600000|2023-11-07 21:30:00|72779.7|72759.7|72780|72760|72780.9|72760.9|72778.4|72758.4|373
1699392900000|2023-11-07 21:35:00|72780.1|72760.1|72780|72760|72780.5|72760.5|72779|72759|249
1699393200000|2023-11-07 21:40:00|72779.9|72759.9|72782.3|72762.3|72783.9|72763.9|72779.5|72759.5|167
1699393500000|2023-11-07 21:45:00|72781.6|72761.6|72782|72762|72783.1|72763.1|72780.8|72760.8|151
1699393800000|2023-11-07 21:50:00|72781.9|72761.9|72780.5|72760.5|72782.2|72762.2|72779.5|72759.5|127
1699394100000|2023-11-07 21:55:00|72780.4|72760.4|72853.9|72734.9|72864|72760.9|72779.5|72733.2|209
1699394400000|2023-11-07 22:00:00|72859.1|72740.1|72858.7|72739.7|72869.3|72750.3|72854.9|72735.9|38
1699394700000|2023-11-07 22:05:00|72858.2|72739.2|72862.1|72746.1|72865|72747.1|72856.3|72737.3|146
1699395000000|2023-11-07 22:10:00|72861.9|72745.4|72855.8|72741.9|72864.5|72747.1|72854.3|72741.9|120
1699395300000|2023-11-07 22:15:00|72854.9|72743.3|72852.4|72746.9|72855.8|72748.9|72851.6|72743.2|93
1699395600000|2023-11-07 22:20:00|72852|72747.5|72853.6|72745.5|72856.7|72747.5|72850.6|72743.8|120
1699395900000|2023-11-07 22:25:00|72853.5|72745.4|72854|72744.8|72855.3|72746|72852.4|72743.8|101
1699396200000|2023-11-07 22:30:00|72852.4|72744.9|72843.6|72753.3|72852.4|72754.2|72842.8|72744.9|207
1699396500000|2023-11-07 22:35:00|72843.5|72754.3|72846.6|72747.2|72848|72754.8|72843|72746.1|147
1699396800000|2023-11-07 22:40:00|72846.5|72747.7|72846.1|72747|72849.4|72750.7|72842.9|72742.6|297
1699397100000|2023-11-07 22:45:00|72839.3|72748.8|72839.8|72748.9|72848.6|72760.8|72837.2|72742.2|288
1699397400000|2023-11-07 22:50:00|72843.8|72747.6|72842.5|72748.1|72847|72752.2|72838.7|72741.1|262
1699397700000|2023-11-07 22:55:00|72842.6|72748|72828.4|72746.3|72850.1|72753.8|72828.4|72741.5|289
1699398000000|2023-11-07 23:00:00|72828.3|72749.8|72819|72763.6|72828.3|72764.6|72815|72749.8|445
1699398300000|2023-11-07 23:05:00|72820|72763.5|72819.1|72763.1|72822.9|72767.4|72815.3|72760.3|379
1699398600000|2023-11-07 23:10:00|72817.7|72763.7|72814.7|72762.4|72821.4|72767.3|72813.1|72757.1|407
1699398900000|2023-11-07 23:15:00|72814.5|72762.3|72797.5|72758.8|72817.8|72765.1|72797|72757.3|369
1699399200000|2023-11-07 23:20:00|72797.4|72758.7|72797.6|72760.3|72798.5|72762.3|72794.6|72758.6|286
1699399500000|2023-11-07 23:25:00|72797.5|72760.4|72796.7|72759.2|72798.8|72762.6|72795.1|72759.2|317
1699399800000|2023-11-07 23:30:00|72797.1|72760.6|72796.1|72763.8|72799.1|72764|72795.9|72760.4|290
1699400100000|2023-11-07 23:35:00|72796.7|72763.4|72798.1|72764.7|72798.7|72765.9|72794.5|72762|279
1699400400000|2023-11-07 23:40:00|72798.4|72764.6|72802.2|72764.1|72805.4|72767.9|72796.4|72762.8|293
1699400700000|2023-11-07 23:45:00|72802.1|72764|72799.3|72779.3|72802.5|72780.3|72795.1|72758.7|300
1699401000000|2023-11-07 23:50:00|72799.1|72779.1|72799.6|72779.6|72799.7|72779.7|72795.9|72775.9|230
1699401300000|2023-11-07 23:55:00|72799.8|72779.8|72798.8|72778.8|72800.1|72780.1|72797.6|72777.6|131
1699401600000|2023-11-08 00:00:00|72799.1|72779.1|72799.1|72779.1|72805.5|72785.5|72795.2|72775.2|332
1699401900000|2023-11-08 00:05:00|72799.2|72779.2|72801.8|72781.8|72801.9|72781.9|72794.5|72774.5|276
1699402200000|2023-11-08 00:10:00|72801.7|72781.7|72791.8|72771.8|72803.3|72783.3|72790.9|72770.9|229
1699402500000|2023-11-08 00:15:00|72791.7|72771.7|72785.3|72765.3|72796|72776|72785.2|72765.2|257
1699402800000|2023-11-08 00:20:00|72785.1|72765.1|72770|72750|72786.8|72766.8|72769.8|72749.8|394
1699403100000|2023-11-08 00:25:00|72770.1|72750.1|72762.4|72742.4|72771.2|72751.2|72757.5|72737.5|357
1699403400000|2023-11-08 00:30:00|72762.5|72742.5|72779.6|72759.6|72779.6|72759.6|72762.4|72742.4|235
1699403700000|2023-11-08 00:35:00|72779.5|72759.5|72794.3|72774.3|72794.4|72774.4|72779.4|72759.4|298
1699404000000|2023-11-08 00:40:00|72794.2|72774.2|72808.6|72788.6|72813.5|72793.5|72794.1|72774.1|412
1699404300000|2023-11-08 00:45:00|72808.5|72788.5|72807.6|72787.6|72809.2|72789.2|72794|72778.3|313
1699404600000|2023-11-08 00:50:00|72807.8|72787.8|72815.5|72795.5|72824.2|72804.2|72805.7|72785.7|461
1699404900000|2023-11-08 00:55:00|72815.2|72795.2|72815.9|72795.9|72822.5|72802.5|72813.8|72793.8|390
1699405200000|2023-11-08 01:00:00|72816|72796|72816.4|72796.4|72824.5|72804.5|72809.2|72789.2|521
1699405500000|2023-11-08 01:05:00|72816.3|72796.3|72797.7|72777.7|72816.9|72796.9|72788.9|72772.9|432
1699405800000|2023-11-08 01:10:00|72797.8|72777.8|72782.9|72762.9|72799.7|72779.7|72778.5|72758.5|452
1699406100000|2023-11-08 01:15:00|72783|72763|72804.3|72784.3|72804.7|72784.7|72781.3|72761.3|508
1699406400000|2023-11-08 01:20:00|72804.4|72784.4|72814.9|72794.9|72826.2|72806.2|72798.7|72780|538
1699406700000|2023-11-08 01:25:00|72814.6|72794.6|72810.4|72790.4|72819.2|72799.2|72809.6|72789.6|444
1699407000000|2023-11-08 01:30:00|72810.7|72790.7|72822.2|72802.2|72827.7|72807.7|72806.1|72786.1|508
1699407300000|2023-11-08 01:35:00|72822.3|72802.3|72823.2|72803.2|72838.6|72818.6|72816.2|72796.2|479
1699407600000|2023-11-08 01:40:00|72823.3|72803.3|72795.1|72775.1|72826.6|72808.6|72794.6|72774.6|555
1699407900000|2023-11-08 01:45:00|72795.2|72775.2|72796.4|72786.4|72805.9|72789.5|72790.7|72772|471
1699408200000|2023-11-08 01:50:00|72796.2|72786.2|72783.3|72773.3|72802.1|72792.1|72781.6|72768.2|552
1699408500000|2023-11-08 01:55:00|72783.4|72773.4|72761.6|72741.6|72787.7|72773.4|72738.3|72718.3|719
1699408800000|2023-11-08 02:00:00|72758.3|72738.3|72767.8|72757.8|72771.5|72760.5|72754.3|72737.1|509
1699409100000|2023-11-08 02:05:00|72767.1|72757.1|72766.2|72746.2|72772.1|72760.9|72761.5|72741.5|444
1699409400000|2023-11-08 02:10:00|72766.1|72746.1|72734|72714|72767.1|72752.2|72730|72710|614
1699409700000|2023-11-08 02:15:00|72734.3|72714.3|72697.2|72677.2|72735.5|72721.9|72676.8|72656.8|726
1699410000000|2023-11-08 02:20:00|72696.9|72676.9|72711.2|72691.2|72711.5|72691.5|72685.1|72666.2|683
1699410300000|2023-11-08 02:25:00|72711.1|72691.1|72722.1|72702.1|72723.3|72703.3|72698.4|72678.4|595
1699410600000|2023-11-08 02:30:00|72721.9|72701.9|72746|72726|72747.2|72727.2|72716.1|72696.1|558
1699410900000|2023-11-08 02:35:00|72747|72727|72734.1|72724.1|72748.7|72729.9|72732.2|72716.8|494
1699411200000|2023-11-08 02:40:00|72733.9|72723.9|72730.4|72710.4|72745.1|72728.3|72730.1|72710.1|521
1699411500000|2023-11-08 02:45:00|72730.3|72710.3|72751.6|72731.6|72755.6|72736.4|72729.8|72709.8|484
1699411800000|2023-11-08 02:50:00|72751.7|72731.7|72767.9|72747.9|72768.8|72749.1|72751.5|72731.5|444
1699412100000|2023-11-08 02:55:00|72768.1|72748.1|72748.2|72738.2|72773.6|72754.4|72748.2|72738.2|521
1699412400000|2023-11-08 03:00:00|72747.9|72737.9|72753|72743|72756.4|72743|72742.1|72723.4|539
1699412700000|2023-11-08 03:05:00|72753.4|72743.4|72748.2|72738.2|72758.7|72747.7|72745.5|72732.7|310
1699413000000|2023-11-08 03:10:00|72748.3|72738.3|72753|72743|72754.5|72744.5|72742.4|72727.3|309
1699413300000|2023-11-08 03:15:00|72753.1|72743.1|72755.8|72745.8|72757|72747|72749.3|72735.8|290
1699413600000|2023-11-08 03:20:00|72755.7|72745.7|72752.1|72742.1|72763.8|72745.9|72751.7|72736.1|320
1699413900000|2023-11-08 03:25:00|72752|72742|72744.3|72734.3|72754.1|72743.8|72744|72728.9|324
1699414200000|2023-11-08 03:30:00|72744.2|72734.2|72752.7|72742.7|72753.5|72743.5|72741.3|72731.3|235
1699414500000|2023-11-08 03:35:00|72752.6|72742.6|72760|72750|72760|72750|72746.7|72731.9|304
1699414800000|2023-11-08 03:40:00|72759.9|72749.9|72755.1|72745.1|72764.7|72751.8|72751.9|72739.2|328
1699415100000|2023-11-08 03:45:00|72755|72745|72774.4|72754.4|72774.9|72754.9|72754.8|72744.8|410
1699415400000|2023-11-08 03:50:00|72774.1|72754.1|72774.1|72764.1|72779.4|72764.1|72772.3|72752.3|276
1699415700000|2023-11-08 03:55:00|72774.2|72764.2|72765.4|72755.4|72779|72769|72765.4|72755.4|283
1699416000000|2023-11-08 04:00:00|72765.3|72755.3|72762.7|72752.7|72767.4|72757.4|72759.9|72749.9|253
1699416300000|2023-11-08 04:05:00|72762.8|72752.8|72769.2|72759.2|72775.5|72765.5|72762.5|72752.5|298
1699416600000|2023-11-08 04:10:00|72769.3|72759.3|72772.7|72762.7|72773.4|72763.4|72768.5|72758.5|193
1699416900000|2023-11-08 04:15:00|72772.8|72762.8|72771.2|72761.2|72773|72763|72768.6|72758.6|194
1699417200000|2023-11-08 04:20:00|72771.3|72761.3|72775.5|72765.5|72775.8|72765.8|72770.6|72760.6|200
1699417500000|2023-11-08 04:25:00|72775.6|72765.6|72796.8|72776.8|72796.9|72776.9|72775.5|72763.5|306
1699417800000|2023-11-08 04:30:00|72796.5|72776.5|72790.5|72770.5|72798.4|72779.1|72788|72770|379
1699418100000|2023-11-08 04:35:00|72790.4|72770.4|72788.9|72768.9|72792.9|72772.9|72787.4|72767.4|305
1699418400000|2023-11-08 04:40:00|72789|72769|72789|72769|72789.1|72771.8|72780.2|72760.6|295
1699418700000|2023-11-08 04:45:00|72788.9|72768.9|72782.6|72772.6|72793.7|72777.1|72780.8|72768.9|329
1699419000000|2023-11-08 04:50:00|72783|72773|72779.9|72759.9|72789.6|72774.4|72779.6|72759.6|305
1699419300000|2023-11-08 04:55:00|72780|72760|72773.4|72763.4|72783.6|72767.6|72772.2|72759.9|342
1699419600000|2023-11-08 05:00:00|72773.2|72763.2|72775.3|72755.3|72779.8|72764.3|72768.4|72752.5|396
1699419900000|2023-11-08 05:05:00|72775.2|72755.2|72768.6|72758.6|72778.3|72759.9|72764|72748.8|414
1699420200000|2023-11-08 05:10:00|72769|72759|72776.8|72766.8|72777.1|72767.1|72765.4|72752.1|293
1699420500000|2023-11-08 05:15:00|72776.7|72766.7|72780.7|72770.7|72785|72775|72776.7|72766.7|291
1699420800000|2023-11-08 05:20:00|72780.6|72770.6|72788.6|72778.6|72788.6|72778.6|72775.2|72763|334
1699421100000|2023-11-08 05:25:00|72788.7|72778.7|72794.6|72784.6|72798.8|72788.8|72784.9|72774.9|382
1699421400000|2023-11-08 05:30:00|72794.7|72784.7|72803.5|72793.5|72810.1|72800.1|72790.9|72777.9|457
1699421700000|2023-11-08 05:35:00|72803.2|72793.2|72796.8|72786.8|72804.4|72794.4|72788.6|72772.2|480
1699422000000|2023-11-08 05:40:00|72796.9|72786.9|72798.8|72788.8|72807.1|72789.2|72793.6|72782.3|443
1699422300000|2023-11-08 05:45:00|72798.9|72788.9|72803.7|72793.7|72807.3|72797.3|72795.4|72785.4|370
1699422600000|2023-11-08 05:50:00|72803.8|72793.8|72806.9|72796.9|72808.9|72798.9|72797.9|72783.8|323
1699422900000|2023-11-08 05:55:00|72806.8|72796.8|72803.1|72793.1|72811.5|72798.5|72801.1|72785.9|398
1699423200000|2023-11-08 06:00:00|72802.9|72792.9|72815|72805|72839.3|72819.3|72795.9|72785.9|626
1699423500000|2023-11-08 06:05:00|72815.2|72805.2|72817.1|72807.1|72824.1|72814.1|72812.5|72794.8|463
1699423800000|2023-11-08 06:10:00|72817|72807|72820.6|72810.6|72824.1|72814.1|72811.1|72801.1|464
1699424100000|2023-11-08 06:15:00|72820.5|72810.5|72819.6|72809.6|72830|72814.7|72816.5|72805.3|447
1699424400000|2023-11-08 06:20:00|72819.5|72809.5|72810.9|72800.9|72823.8|72813.8|72809.3|72792|480
1699424700000|2023-11-08 06:25:00|72811|72801|72813.5|72803.5|72822.4|72811.1|72806.8|72796.8|458
1699425000000|2023-11-08 06:30:00|72813.4|72803.4|72820.6|72810.6|72826.2|72811.9|72811.2|72801.2|374
1699425300000|2023-11-08 06:35:00|72820.7|72810.7|72819.6|72809.6|72835.8|72822.4|72815|72802.6|467
1699425600000|2023-11-08 06:40:00|72819.3|72809.3|72837.4|72817.4|72837.7|72819.5|72819.3|72809.3|453
1699425900000|2023-11-08 06:45:00|72837.8|72817.8|72829.2|72809.2|72837.8|72818.1|72821.8|72801.8|395
1699426200000|2023-11-08 06:50:00|72829.3|72809.3|72831.9|72811.9|72833.7|72817.9|72819.7|72803.6|350
1699426500000|2023-11-08 06:55:00|72832|72812|72847.6|72827.6|72849.9|72829.9|72827.5|72811.9|425
1699426800000|2023-11-08 07:00:00|72847.7|72827.7|72832.1|72822.1|72847.7|72833.1|72821.7|72810.3|426
1699427100000|2023-11-08 07:05:00|72831.9|72821.9|72835.3|72825.3|72841.5|72831.5|72829.9|72819.9|419
1699427400000|2023-11-08 07:10:00|72835.2|72825.2|72846.6|72836.6|72850.2|72839.8|72834.7|72824.7|389
1699427700000|2023-11-08 07:15:00|72846.7|72836.7|72850.2|72840.2|72854.8|72844.8|72842.8|72832.8|417
1699428000000|2023-11-08 07:20:00|72850.3|72840.3|72838.2|72818.2|72850.4|72840.4|72833.4|72817.7|407
1699428300000|2023-11-08 07:25:00|72838.3|72818.3|72830.4|72820.4|72838.5|72824.2|72826.8|72816.5|413
1699428600000|2023-11-08 07:30:00|72830.3|72820.3|72842.6|72822.6|72842.6|72831.3|72830.3|72820.3|436
1699428900000|2023-11-08 07:35:00|72842.7|72822.7|72843.9|72833.9|72852|72842|72837.7|72822.4|375
1699429200000|2023-11-08 07:40:00|72844.3|72834.3|72843.2|72833.2|72845.3|72835.3|72840.2|72830.2|285
1699429500000|2023-11-08 07:45:00|72843.1|72833.1|72836.2|72826.2|72843.1|72833.1|72832|72820|338
1699429800000|2023-11-08 07:50:00|72836.1|72826.1|72836.2|72826.2|72841.4|72828.2|72833.1|72816.3|368
1699430100000|2023-11-08 07:55:00|72836.3|72826.3|72838.1|72828.1|72845.4|72835.4|72836.1|72826.1|409
1699430400000|2023-11-08 08:00:00|72838|72828|72840.5|72830.5|72842.3|72832.3|72832.1|72822.1|368
1699430700000|2023-11-08 08:05:00|72840.3|72830.3|72822.2|72812.2|72840.4|72830.4|72822.2|72812.2|404
1699431000000|2023-11-08 08:10:00|72822.3|72812.3|72820.1|72810.1|72822.7|72812.5|72807.2|72796.8|529
1699431300000|2023-11-08 08:15:00|72820|72810|72824|72814|72828.1|72818.1|72816.4|72802.4|505
1699431600000|2023-11-08 08:20:00|72823.7|72813.7|72804.7|72794.7|72826.3|72816.3|72804.6|72794.6|438
1699431900000|2023-11-08 08:25:00|72804.6|72794.6|72792.6|72782.6|72807.6|72797.6|72790.3|72775.7|495
1699432200000|2023-11-08 08:30:00|72793.1|72783.1|72814.5|72794.5|72814.5|72794.5|72792.3|72773.6|452
1699432500000|2023-11-08 08:35:00|72814.3|72794.3|72817.9|72797.9|72820.1|72805.2|72810|72793.1|444
1699432800000|2023-11-08 08:40:00|72818|72798|72817.8|72807.8|72827.6|72812.5|72814.1|72797.9|395
1699433100000|2023-11-08 08:45:00|72818|72808|72825.3|72815.3|72831.6|72815.8|72817.2|72801.2|363
1699433400000|2023-11-08 08:50:00|72825|72815|72846.8|72836.8|72851|72838.6|72824.7|72814.7|539
1699433700000|2023-11-08 08:55:00|72846.9|72836.9|72848.4|72838.4|72853.9|72843.9|72846.7|72836.7|395
1699434000000|2023-11-08 09:00:00|72848.2|72838.2|72859.5|72849.5|72861.2|72849.5|72848.2|72835.6|497
1699434300000|2023-11-08 09:05:00|72859.8|72849.8|72860.3|72850.3|72865.9|72851.7|72857.7|72844|497
1699434600000|2023-11-08 09:10:00|72860.4|72850.4|72872.1|72852.1|72872.3|72861.2|72859.9|72849.6|416
1699434900000|2023-11-08 09:15:00|72872|72852|72870.6|72860.6|72872.5|72860.7|72861.4|72846.9|391
1699435200000|2023-11-08 09:20:00|72870.7|72860.7|72864.4|72854.4|72874.7|72864.7|72864.1|72854.1|331
1699435500000|2023-11-08 09:25:00|72864.3|72854.3|72864.2|72854.2|72868.3|72858.3|72863.6|72853.6|243
1699435800000|2023-11-08 09:30:00|72864.3|72854.3|72858|72848|72867.8|72857.8|72858|72848|352
1699436100000|2023-11-08 09:35:00|72857.9|72847.9|72858.6|72848.6|72861.1|72851.1|72852.7|72842.7|393
1699436400000|2023-11-08 09:40:00|72859.7|72849.7|72864.7|72854.7|72865.4|72855.4|72859.7|72849.7|322
1699436700000|2023-11-08 09:45:00|72864.6|72854.6|72862.2|72852.2|72867.8|72857.8|72857.8|72847.8|349
1699437000000|2023-11-08 09:50:00|72862.3|72852.3|72872.9|72862.9|72875|72865|72862.2|72852.2|344
1699437300000|2023-11-08 09:55:00|72872.8|72862.8|72873.7|72863.7|72875.1|72865.1|72870.1|72860.1|321
1699437600000|2023-11-08 10:00:00|72873.8|72863.8|72878.1|72858.1|72879.5|72864.5|72866.3|72854.3|422
1699437900000|2023-11-08 10:05:00|72878.2|72858.2|72878.9|72858.9|72879.8|72859.8|72875.6|72855.6|355
1699438200000|2023-11-08 10:10:00|72878.7|72858.7|72874.8|72864.8|72879.2|72865|72871.1|72853.1|414
1699438500000|2023-11-08 10:15:00|72876.8|72866.8|72870.2|72860.2|72878.2|72866.9|72869.5|72857.9|353
1699438800000|2023-11-08 10:20:00|72870.4|72860.4|72875.1|72865.1|72879.3|72869.3|72870.4|72860.4|317
1699439100000|2023-11-08 10:25:00|72875|72865|72878.7|72858.7|72879.2|72868.2|72872|72857.9|351
1699439400000|2023-11-08 10:30:00|72878.8|72858.8|72873.6|72863.6|72882|72866.1|72870.3|72855.6|473
1699439700000|2023-11-08 10:35:00|72873.5|72863.5|72875.2|72865.2|72880.5|72869.8|72873.3|72859.4|346
1699440000000|2023-11-08 10:40:00|72875.1|72865.1|72877|72867|72877|72867|72872.1|72862.1|287
1699440300000|2023-11-08 10:45:00|72877.1|72867.1|72875.8|72865.8|72880.2|72867.1|72861.2|72842.2|368
1699440600000|2023-11-08 10:50:00|72875.9|72865.9|72868.7|72858.7|72881|72866.3|72866.8|72852.1|301
1699440900000|2023-11-08 10:55:00|72868.6|72858.6|72868.7|72858.7|72870.9|72860.9|72865|72855|288
1699441200000|2023-11-08 11:00:00|72868.6|72858.6|72867.6|72857.6|72869|72859|72867.2|72857.2|251
1699441500000|2023-11-08 11:05:00|72864.9|72854.9|72864|72854|72865.4|72855.4|72863.2|72853.2|387
1699441800000|2023-11-08 11:10:00|72864.1|72854.1|72862.1|72852.1|72869.9|72858.7|72859.4|72844.5|312
1699442100000|2023-11-08 11:15:00|72862|72852|72861.8|72851.8|72866.4|72856.4|72860.5|72850.5|366
1699442400000|2023-11-08 11:20:00|72861.6|72851.6|72860.2|72850.2|72864.2|72854.2|72860.2|72850.2|297
1699442700000|2023-11-08 11:25:00|72860.3|72850.3|72854.6|72844.6|72860.3|72850.3|72852|72842|332
1699443000000|2023-11-08 11:30:00|72854.5|72844.5|72847.2|72837.2|72855.2|72845.2|72846.9|72836.9|261
1699443300000|2023-11-08 11:35:00|72847.4|72837.4|72853.8|72833.8|72856.8|72844.8|72847.4|72832.7|437
1699443600000|2023-11-08 11:40:00|72853.9|72833.9|72856|72836|72856.1|72836.1|72851.8|72831.8|273
1699443900000|2023-11-08 11:45:00|72855.9|72835.9|72854.5|72844.5|72857|72844.7|72850.7|72835.2|257
1699444200000|2023-11-08 11:50:00|72854.6|72844.6|72844.9|72824.9|72856.1|72846.1|72844.4|72824.4|283
1699444500000|2023-11-08 11:55:00|72845|72825|72839.3|72829.3|72846.2|72833.5|72838.4|72824.7|290
1699444800000|2023-11-08 12:00:00|72839.4|72829.4|72855.2|72845.2|72862.5|72846.5|72839.3|72821.3|397
1699445100000|2023-11-08 12:05:00|72855|72845|72855|72845|72855.3|72845.3|72851.8|72841.8|367
1699445400000|2023-11-08 12:10:00|72854.9|72844.9|72859.2|72849.2|72860|72850|72853.2|72838.7|255
1699445700000|2023-11-08 12:15:00|72859.3|72849.3|72866.6|72856.6|72872.6|72859.8|72857.6|72847.6|339
1699446000000|2023-11-08 12:20:00|72866.5|72856.5|72869|72859|72874.8|72863|72865|72854.1|320
1699446300000|2023-11-08 12:25:00|72868.9|72858.9|72873.1|72853.1|72873.9|72859.8|72866.4|72847.1|346
1699446600000|2023-11-08 12:30:00|72873.3|72853.3|72869.1|72859.1|72874.2|72859.1|72865.1|72849.8|231
1699446900000|2023-11-08 12:35:00|72869|72859|72869|72859|72874.1|72864.1|72867.8|72857.8|274
1699447200000|2023-11-08 12:40:00|72869.1|72859.1|72877.8|72857.8|72877.9|72859.4|72868.1|72851.8|343
1699447500000|2023-11-08 12:45:00|72877.7|72857.7|72876.5|72856.5|72880|72860|72872.2|72852.2|291
1699447800000|2023-11-08 12:50:00|72876.2|72856.2|72884.8|72874.8|72895.9|72878.5|72876|72856|410
1699448100000|2023-11-08 12:55:00|72883.1|72873.1|72890.9|72870.9|72891|72875.9|72880.5|72865.3|484
1699448400000|2023-11-08 13:00:00|72891.1|72871.1|72887.8|72867.8|72891.1|72873.9|72879.8|72861.2|600
1699448700000|2023-11-08 13:05:00|72887.9|72867.9|72879.9|72869.9|72890.1|72876.6|72879.9|72861.8|463
1699449000000|2023-11-08 13:10:00|72880|72870|72886.8|72876.8|72889.2|72879.2|72878.5|72868.5|416
1699449300000|2023-11-08 13:15:00|72886.7|72876.7|72883.2|72873.2|72886.8|72876.8|72880.8|72870.8|383
1699449600000|2023-11-08 13:20:00|72882.8|72872.8|72887.8|72877.8|72888.9|72878.9|72880.8|72870.8|303
1699449900000|2023-11-08 13:25:00|72887.9|72877.9|72887.5|72877.5|72890.3|72879.1|72882.2|72867.4|393
1699450200000|2023-11-08 13:30:00|72887.4|72877.4|72883.3|72873.3|72891.7|72877.4|72875.1|72865|455
1699450500000|2023-11-08 13:35:00|72883.2|72873.2|72880.8|72870.8|72887.2|72873.7|72877.9|72865.4|339
1699450800000|2023-11-08 13:40:00|72880.9|72870.9|72885.3|72875.3|72887.4|72877.4|72875.9|72865.9|350
1699451100000|2023-11-08 13:45:00|72885.4|72875.4|72887.3|72867.3|72892.6|72875.9|72884.2|72864.9|399
1699451400000|2023-11-08 13:50:00|72887.2|72867.2|72877.8|72857.8|72887.6|72867.6|72876.3|72856.3|476
1699451700000|2023-11-08 13:55:00|72877.3|72857.3|72876.1|72856.1|72881.6|72865.6|72875.4|72855.7|366
1699452000000|2023-11-08 14:00:00|72875.8|72855.8|72872.8|72852.8|72876.1|72856.1|72866.6|72846.6|492
1699452300000|2023-11-08 14:05:00|72872.2|72852.2|72870.3|72850.3|72873.1|72857.8|72860.9|72846|518
1699452600000|2023-11-08 14:10:00|72870.4|72850.4|72862.3|72842.3|72871.6|72856|72853.7|72840.2|353
1699452900000|2023-11-08 14:15:00|72862.5|72842.5|72861.4|72841.4|72863.2|72848.3|72847.2|72837.2|365
1699453200000|2023-11-08 14:20:00|72861.3|72841.3|72854.5|72844.5|72869.2|72854|72854.4|72839.2|523
1699453500000|2023-11-08 14:25:00|72854.4|72844.4|72854.7|72844.7|72857.6|72847.6|72852.1|72842.1|286
1699453800000|2023-11-08 14:30:00|72854.8|72844.8|72853.7|72843.7|72877.5|72863.6|72853.4|72841.5|525
1699454100000|2023-11-08 14:35:00|72853.4|72843.4|72851.7|72831.7|72866.5|72852.3|72846.4|72831|608
1699454400000|2023-11-08 14:40:00|72851.8|72831.8|72854.9|72844.9|72857.8|72847.8|72848.6|72831.7|539
1699454700000|2023-11-08 14:45:00|72855|72845|72842.4|72832.4|72859.3|72849.3|72841.8|72831.8|481
1699455000000|2023-11-08 14:50:00|72841.4|72831.4|72830.5|72810.5|72842|72832|72826.7|72806.7|505
1699455300000|2023-11-08 14:55:00|72830.6|72810.6|72834.6|72814.6|72837.1|72817.1|72828.5|72808.5|419
1699455600000|2023-11-08 15:00:00|72834.8|72814.8|72845.1|72835.1|72848.8|72838.8|72830.8|72810.8|552
1699455900000|2023-11-08 15:05:00|72845.2|72835.2|72839.7|72829.7|72846.4|72836.4|72835.1|72824.2|382
1699456200000|2023-11-08 15:10:00|72839.6|72829.6|72847.9|72837.9|72853.4|72843.4|72836|72826|380
1699456500000|2023-11-08 15:15:00|72848|72838|72847.8|72837.8|72851|72841|72844.8|72834.8|335
1699456800000|2023-11-08 15:20:00|72847.9|72837.9|72861.8|72851.8|72866.1|72856.1|72847.9|72837.9|443
1699457100000|2023-11-08 15:25:00|72861|72851|72872.1|72852.1|72876.9|72859.6|72860.7|72846.4|505
1699457400000|2023-11-08 15:30:00|72872.2|72852.2|72861.5|72841.5|72872.6|72857.3|72859.3|72840.6|493
1699457700000|2023-11-08 15:35:00|72861.7|72841.7|72877.3|72857.3|72879.1|72859.1|72859.4|72841.7|551
1699458000000|2023-11-08 15:40:00|72877.4|72857.4|72864.8|72854.8|72879.4|72864.3|72864.8|72854.8|547
1699458300000|2023-11-08 15:45:00|72864.7|72854.7|72869.4|72859.4|72878.6|72862.8|72864.4|72852.1|479
1699458600000|2023-11-08 15:50:00|72869.5|72859.5|72866.9|72856.9|72869.8|72859.8|72861.4|72851.4|543
1699458900000|2023-11-08 15:55:00|72867|72857|72863.9|72853.9|72867|72857|72858|72848|516
1699459200000|2023-11-08 16:00:00|72864.3|72854.3|72852.6|72842.6|72866.6|72856.6|72849.9|72839.9|590
1699459500000|2023-11-08 16:05:00|72852.5|72842.5|72867|72857|72868.4|72858.4|72848.5|72838.5|543
1699459800000|2023-11-08 16:10:00|72866.9|72856.9|72841.5|72831.5|72867|72857|72841.2|72825.2|596
1699460100000|2023-11-08 16:15:00|72841.4|72831.4|72820.7|72810.7|72843|72833|72820.5|72805.5|579
1699460400000|2023-11-08 16:20:00|72821.3|72811.3|72832.8|72812.8|72839|72823.1|72815.7|72805.7|473
1699460700000|2023-11-08 16:25:00|72832.7|72812.7|72825|72805|72832.9|72821.2|72816.8|72803.1|454
1699461000000|2023-11-08 16:30:00|72825.3|72805.3|72822.1|72802.1|72827.6|72811.2|72815.8|72801.3|471
1699461300000|2023-11-08 16:35:00|72822|72802|72816.4|72806.4|72823.5|72807.6|72814.2|72798.4|386
1699461600000|2023-11-08 16:40:00|72816.5|72806.5|72817.5|72807.5|72819.9|72809.9|72816.4|72806.4|309
1699461900000|2023-11-08 16:45:00|72817.6|72807.6|72819.1|72809.1|72823|72813|72816.1|72806.1|391
1699462200000|2023-11-08 16:50:00|72819.2|72809.2|72826|72806|72830.3|72816|72818.8|72805.1|439
1699462500000|2023-11-08 16:55:00|72825.9|72805.9|72816.8|72806.8|72827.4|72812.4|72814.9|72804.9|291
1699462800000|2023-11-08 17:00:00|72816.9|72806.9|72829.1|72809.1|72832.6|72816.5|72816.7|72806.7|416
1699463100000|2023-11-08 17:05:00|72829.2|72809.2|72831.3|72811.3|72835.1|72815.1|72826.5|72806.5|346
1699463400000|2023-11-08 17:10:00|72831.2|72811.2|72829.1|72809.1|72832.7|72812.7|72827.4|72807.4|365
1699463700000|2023-11-08 17:15:00|72829.2|72809.2|72838.3|72818.3|72839.5|72819.5|72828.2|72808.2|338
1699464000000|2023-11-08 17:20:00|72838.6|72818.6|72855.3|72835.3|72859.6|72839.6|72836.5|72816.5|436
1699464300000|2023-11-08 17:25:00|72855.9|72835.9|72853.4|72843.4|72858.6|72844.2|72849.9|72829.9|336
1699464600000|2023-11-08 17:30:00|72853.3|72843.3|72856.3|72846.3|72864.5|72851.9|72853|72843|363
1699464900000|2023-11-08 17:35:00|72856.4|72846.4|72850|72840|72867.2|72852.6|72849.9|72836|328
1699465200000|2023-11-08 17:40:00|72850.7|72840.7|72855.7|72835.7|72859.4|72846.5|72850.7|72835.3|360
1699465500000|2023-11-08 17:45:00|72855.8|72835.8|72854.8|72834.8|72859.1|72844|72853|72833|380
1699465800000|2023-11-08 17:50:00|72855.4|72835.4|72859.2|72849.2|72864.3|72849.3|72854.8|72834.8|348
1699466100000|2023-11-08 17:55:00|72859.6|72849.6|72846.9|72826.9|72860.1|72850.1|72845.1|72825.1|450
1699466400000|2023-11-08 18:00:00|72846.5|72826.5|72851.2|72831.2|72862.6|72842.6|72846.4|72826.4|689
1699466700000|2023-11-08 18:05:00|72849.5|72829.5|72846|72826|72850|72830|72840|72820|680
1699467000000|2023-11-08 18:10:00|72845.7|72825.7|72856|72836|72856.4|72836.4|72845.7|72825.7|683
1699467300000|2023-11-08 18:15:00|72856.1|72836.1|72863.1|72843.1|72864.1|72844.1|72855.4|72835.4|556
1699467600000|2023-11-08 18:20:00|72863.3|72843.3|72852.8|72832.8|72863.4|72843.4|72851.5|72831.5|471
1699467900000|2023-11-08 18:25:00|72852.9|72832.9|72857.5|72837.5|72859.9|72839.9|72852.8|72832.8|420
1699468200000|2023-11-08 18:30:00|72857.4|72837.4|72854.3|72834.3|72857.4|72837.4|72850.8|72830.8|518
1699468500000|2023-11-08 18:35:00|72854.2|72834.2|72849.7|72829.7|72854.7|72834.7|72848.5|72828.5|398
1699468800000|2023-11-08 18:40:00|72849.8|72829.8|72850.4|72830.4|72852.5|72832.5|72847.2|72827.2|358
1699469100000|2023-11-08 18:45:00|72850.1|72830.1|72845.3|72825.3|72851|72831|72845.3|72825.3|318
1699469400000|2023-11-08 18:50:00|72845.4|72825.4|72844.8|72824.8|72846.8|72826.8|72843.7|72823.7|371
1699469700000|2023-11-08 18:55:00|72844.7|72824.7|72845.4|72825.4|72847.7|72827.7|72844.4|72824.4|365
1699470000000|2023-11-08 19:00:00|72845.6|72825.6|72846.4|72826.4|72848.5|72828.5|72845.5|72825.5|394
1699470300000|2023-11-08 19:05:00|72846.5|72826.5|72846.5|72826.5|72848.6|72828.6|72846.1|72826.1|288
1699470600000|2023-11-08 19:10:00|72846.6|72826.6|72849.3|72829.3|72850.5|72830.5|72845.5|72825.5|322
1699470900000|2023-11-08 19:15:00|72849.2|72829.2|72846.3|72826.3|72853.8|72833.8|72845|72825|424
1699471200000|2023-11-08 19:20:00|72846.5|72826.5|72855.2|72835.2|72855.2|72835.2|72846.2|72826.2|357
1699471500000|2023-11-08 19:25:00|72855.4|72835.4|72856.6|72836.6|72857.9|72837.9|72853.3|72833.3|244
1699471800000|2023-11-08 19:30:00|72856.8|72836.8|72861.4|72841.4|72862.5|72842.5|72855.6|72835.6|384
1699472100000|2023-11-08 19:35:00|72861.3|72841.3|72862.4|72842.4|72864.3|72844.3|72861.2|72841.2|395
1699472400000|2023-11-08 19:40:00|72862.5|72842.5|72860.1|72840.1|72863.3|72843.3|72859.8|72839.8|401
1699472700000|2023-11-08 19:45:00|72860|72840|72862|72842|72862.7|72842.7|72859.9|72839.9|351
1699473000000|2023-11-08 19:50:00|72862.1|72842.1|72862.9|72842.9|72865.6|72845.6|72861.8|72841.8|413
1699473300000|2023-11-08 19:55:00|72862.6|72842.6|72863|72843|72865.7|72845.7|72862.3|72842.3|390
1699473600000|2023-11-08 20:00:00|72862.9|72842.9|72861|72841|72865.8|72845.8|72861|72841|420
1699473900000|2023-11-08 20:05:00|72861.1|72841.1|72866.6|72846.6|72868.8|72848.8|72860.4|72840.4|302
1699474200000|2023-11-08 20:10:00|72866.5|72846.5|72862.7|72842.7|72871.6|72851.6|72862.1|72842.1|258
1699474500000|2023-11-08 20:15:00|72862.6|72842.6|72869.6|72849.6|72871.2|72851.2|72856.2|72840.4|360
1699474800000|2023-11-08 20:20:00|72869.5|72849.5|72866.1|72846.1|72869.8|72849.8|72860|72840|480
1699475100000|2023-11-08 20:25:00|72866|72846|72866.4|72846.4|72867|72847|72864.6|72844.6|254
1699475400000|2023-11-08 20:30:00|72866.5|72846.5|72870.3|72850.3|72873|72853|72866.5|72846.5|316
1699475700000|2023-11-08 20:35:00|72870.2|72850.2|72871.1|72851.1|72871.8|72851.8|72869.9|72849.9|192
1699476000000|2023-11-08 20:40:00|72871.3|72851.3|72870.4|72850.4|72871.5|72854.3|72863.8|72849.4|301
1699476300000|2023-11-08 20:45:00|72870.6|72850.6|72871.4|72851.4|72872.5|72852.5|72869.7|72849.7|310
1699476600000|2023-11-08 20:50:00|72871.2|72851.2|72872.1|72852.1|72872.7|72852.7|72869.8|72849.8|215
1699476900000|2023-11-08 20:55:00|72872|72852|72878.3|72858.3|72882.5|72863.5|72870.5|72852|371
1699477200000|2023-11-08 21:00:00|72878.4|72858.4|72880.8|72860.8|72881.4|72861.4|72878.4|72858.4|161
1699477500000|2023-11-08 21:05:00|72880.7|72860.7|72879.9|72859.9|72882|72862|72879.9|72859.9|82
1699477800000|2023-11-08 21:10:00|72880|72860|72878.8|72858.8|72880.7|72860.7|72878.7|72858.7|112
1699478100000|2023-11-08 21:15:00|72878.7|72858.7|72879|72859|72879.4|72859.4|72878|72858|282
1699478400000|2023-11-08 21:20:00|72878.9|72858.9|72873.4|72853.4|72879.5|72859.5|72872.9|72852.9|239
1699478700000|2023-11-08 21:25:00|72871.2|72851.2|72874.5|72854.5|72874.5|72854.5|72871|72851|96
1699479000000|2023-11-08 21:30:00|72874.4|72854.4|72886.9|72866.9|72899|72879|72874.4|72854.4|408
1699479300000|2023-11-08 21:35:00|72886.8|72866.8|72882.3|72862.3|72887.6|72867.6|72882.1|72862.1|382
1699479600000|2023-11-08 21:40:00|72882.4|72862.4|72884.1|72864.1|72885.6|72865.6|72881.6|72861.6|429
1699479900000|2023-11-08 21:45:00|72884|72864|72883.8|72863.8|72893|72873|72883.1|72863.1|500
1699480200000|2023-11-08 21:50:00|72884.2|72864.2|72886.1|72866.1|72886.5|72866.5|72883|72863|171
1699480500000|2023-11-08 21:55:00|72886.5|72866.5|72886.9|72853.4|72888.4|72866.5|72877.9|72853.4|239
1699480800000|2023-11-08 22:00:00|72885.1|72852.6|72901.1|72812.4|72901.4|72853.2|72885.1|72812.3|56
1699481100000|2023-11-08 22:05:00|72900.8|72813.3|72906.6|72823.3|72909.7|72823.3|72896.7|72811.6|130
1699481400000|2023-11-08 22:10:00|72907.4|72822.7|72904.4|72820.2|72907.4|72826.8|72893.4|72820.2|90
1699481700000|2023-11-08 22:15:00|72904.5|72821.2|72902.7|72828.1|72905.3|72828.1|72902.7|72821.2|132
1699482000000|2023-11-08 22:20:00|72901.6|72828.2|72901.8|72827.1|72902.8|72829.6|72901.5|72824.4|85
1699482300000|2023-11-08 22:25:00|72902.3|72827.7|72902.1|72824.9|72905.4|72828.3|72899.8|72823.3|151
1699482600000|2023-11-08 22:30:00|72902.2|72824.2|72900.6|72828.4|72902.4|72831.4|72898.6|72824.2|515
1699482900000|2023-11-08 22:35:00|72900.5|72828.2|72894.1|72832.7|72901.8|72837.6|72891.6|72826.8|200
1699483200000|2023-11-08 22:40:00|72894.3|72832.8|72880.8|72821.6|72899.9|72834.7|72880.3|72817.7|304
1699483500000|2023-11-08 22:45:00|72880.7|72823.4|72883.8|72823|72889|72831|72877.2|72818.7|224
1699483800000|2023-11-08 22:50:00|72884.6|72823.8|72884.7|72819.7|72888.7|72825.7|72880.6|72819.4|227
1699484100000|2023-11-08 22:55:00|72884.4|72819.6|72879.8|72830.6|72888.5|72831.1|72879.4|72819.5|182
1699484400000|2023-11-08 23:00:00|72881.1|72832.2|72877.1|72836.9|72882.2|72840.1|72874.7|72831.2|971
1699484700000|2023-11-08 23:05:00|72877.7|72836.3|72894.9|72842.5|72894.9|72843.8|72872.4|72835.5|583
1699485000000|2023-11-08 23:10:00|72895.2|72842.9|72891.2|72851.4|72896.9|72851.4|72887.3|72838.1|1167
1699485300000|2023-11-08 23:15:00|72891.4|72851.2|72891.6|72855.5|72893.8|72856.9|72888.2|72844|606
1699485600000|2023-11-08 23:20:00|72891.3|72855.6|72872.4|72838.5|72891.8|72860.3|72872.3|72838.4|516
1699485900000|2023-11-08 23:25:00|72872.1|72838.4|72869.7|72849.7|72884.3|72850.7|72866.5|72838.4|252
1699486200000|2023-11-08 23:30:00|72869.6|72849.6|72868.7|72848.7|72875.3|72850.3|72868.3|72842.8|182
1699486500000|2023-11-08 23:35:00|72868.8|72848.8|72866.5|72846.5|72869.1|72849.1|72865.2|72845.2|204
1699486800000|2023-11-08 23:40:00|72866.7|72846.7|72867.9|72847.9|72869|72849|72866.3|72846.3|269
1699487100000|2023-11-08 23:45:00|72868|72848|72876.2|72856.2|72878.2|72858.2|72867.6|72847.6|295
1699487400000|2023-11-08 23:50:00|72876.3|72856.3|72876.7|72856.7|72877.1|72857.1|72876|72856|187
1699487700000|2023-11-08 23:55:00|72876.8|72856.8|72870.5|72850.5|72876.8|72856.8|72865.5|72845.5|209
1699488000000|2023-11-09 00:00:00|72870.6|72850.6|72887.2|72867.2|72887.3|72867.3|72866|72846|292
1699488300000|2023-11-09 00:05:00|72887.3|72867.3|72886.2|72866.2|72891.9|72871.9|72884.9|72864.9|304
1699488600000|2023-11-09 00:10:00|72886.3|72866.3|72878.8|72858.8|72887.1|72867.1|72878.4|72858.4|267
1699488900000|2023-11-09 00:15:00|72878.7|72858.7|72885.8|72865.8|72887.5|72867.5|72878.5|72858.5|242
1699489200000|2023-11-09 00:20:00|72885.5|72865.5|72881.3|72861.3|72886.4|72866.4|72880|72860|200
1699489500000|2023-11-09 00:25:00|72880.8|72860.8|72878.9|72858.9|72881|72861|72876.8|72856.8|219
1699489800000|2023-11-09 00:30:00|72879|72859|72889.2|72869.2|72889.6|72869.6|72879|72859|320
1699490100000|2023-11-09 00:35:00|72889.3|72869.3|72883.4|72863.4|72889.4|72869.4|72882.8|72862.8|403
1699490400000|2023-11-09 00:40:00|72883.5|72863.5|72882.9|72862.9|72884.2|72864.2|72878.2|72858.2|362
1699490700000|2023-11-09 00:45:00|72882.8|72862.8|72875.8|72855.8|72888.8|72868.8|72874.3|72854.3|253
1699491000000|2023-11-09 00:50:00|72875.9|72855.9|72864.8|72844.8|72876.7|72861.3|72861.6|72841.6|260
1699491300000|2023-11-09 00:55:00|72862.3|72842.3|72858.3|72838.3|72868.3|72848.3|72858.3|72838.3|329
1699491600000|2023-11-09 01:00:00|72859.2|72839.2|72859.6|72839.6|72863.5|72843.5|72856.8|72836.8|499
1699491900000|2023-11-09 01:05:00|72859.5|72839.5|72854.9|72834.9|72861.5|72841.5|72846.1|72826.1|433
1699492200000|2023-11-09 01:10:00|72855|72835|72869.9|72849.9|72870|72850|72854.7|72834.7|351
1699492500000|2023-11-09 01:15:00|72870.4|72850.4|72866.7|72846.7|72872.1|72852.1|72862.1|72842.1|345
1699492800000|2023-11-09 01:20:00|72866.8|72846.8|72854.3|72834.3|72870.6|72850.6|72846.8|72826.8|475
1699493100000|2023-11-09 01:25:00|72854.2|72834.2|72850.6|72830.6|72855.5|72835.5|72845|72825|301
1699493400000|2023-11-09 01:30:00|72850.7|72830.7|72847.5|72827.5|72879.7|72859.7|72847.5|72827.5|732
1699493700000|2023-11-09 01:35:00|72847.4|72827.4|72817.6|72797.6|72850.7|72830.7|72812.1|72797.5|589
1699494000000|2023-11-09 01:40:00|72817.5|72797.5|72842.8|72822.8|72845.8|72831.4|72814.8|72795.2|572
1699494300000|2023-11-09 01:45:00|72842.9|72822.9|72840.8|72830.8|72846.2|72830.9|72830.6|72816.7|421
1699494600000|2023-11-09 01:50:00|72840.9|72830.9|72842|72832|72846.3|72833.3|72835.3|72815.3|373
1699494900000|2023-11-09 01:55:00|72842.1|72832.1|72856.6|72836.6|72857|72842.9|72839.5|72829.5|387
1699495200000|2023-11-09 02:00:00|72856.7|72836.7|72852.3|72842.3|72857.3|72847.3|72849.6|72836.7|323
1699495500000|2023-11-09 02:05:00|72852.2|72842.2|72852.9|72842.9|72856.2|72846.2|72846.1|72836.1|384
1699495800000|2023-11-09 02:10:00|72853|72843|72849.2|72839.2|72860.8|72846.9|72845.1|72835.1|476
1699496100000|2023-11-09 02:15:00|72849.4|72839.4|72853.2|72843.2|72861.3|72846.4|72847.1|72837.1|353
1699496400000|2023-11-09 02:20:00|72852.7|72842.7|72852.4|72842.4|72855.8|72845.8|72846.8|72836.8|352
1699496700000|2023-11-09 02:25:00|72852.5|72842.5|72853.4|72833.4|72854.8|72842.6|72842.7|72831.1|315
1699497000000|2023-11-09 02:30:00|72853.5|72833.5|72836.9|72826.9|72853.7|72839|72834.2|72820|419
1699497300000|2023-11-09 02:35:00|72836.8|72826.8|72850.1|72840.1|72852.8|72842.8|72834.8|72824.5|368
1699497600000|2023-11-09 02:40:00|72850.2|72840.2|72855.4|72845.4|72856.5|72846.5|72848.8|72838.8|308
1699497900000|2023-11-09 02:45:00|72855.5|72845.5|72851.9|72841.9|72856.8|72846.8|72849.6|72839.6|412
1699498200000|2023-11-09 02:50:00|72851.8|72841.8|72857.8|72847.8|72857.8|72847.8|72851.5|72841.5|347
1699498500000|2023-11-09 02:55:00|72857.9|72847.9|72875.2|72865.2|72876.1|72866.1|72854|72840.8|407
1699498800000|2023-11-09 03:00:00|72875.3|72865.3|72880.7|72870.7|72888.3|72878.3|72875.3|72864.8|468
1699499100000|2023-11-09 03:05:00|72880.8|72870.8|72879|72869|72880.8|72870.8|72878.6|72868.6|282
1699499400000|2023-11-09 03:10:00|72879.1|72869.1|72873.2|72863.2|72880.4|72870.4|72870|72860|269
1699499700000|2023-11-09 03:15:00|72872.9|72862.9|72870.7|72860.7|72882|72866.9|72870.2|72860.2|355
1699500000000|2023-11-09 03:20:00|72871|72861|72871.3|72861.3|72873.5|72863.5|72869.4|72859.4|335
1699500300000|2023-11-09 03:25:00|72871.4|72861.4|72878.5|72868.5|72881.1|72871.1|72871.4|72861.4|308
1699500600000|2023-11-09 03:30:00|72878.4|72868.4|72877.3|72867.3|72882|72872|72875.3|72858.9|303
1699500900000|2023-11-09 03:35:00|72877.1|72867.1|72901.3|72891.3|72901.5|72891.5|72876.9|72866.9|313
1699501200000|2023-11-09 03:40:00|72901.2|72891.2|72880.8|72870.8|72901.7|72891.7|72880|72864.7|331
1699501500000|2023-11-09 03:45:00|72880.7|72870.7|72888.6|72868.6|72888.8|72873|72878.7|72867.8|194
1699501800000|2023-11-09 03:50:00|72888.5|72868.5|72883.5|72873.5|72889.2|72876.1|72882.9|72864|241
1699502100000|2023-11-09 03:55:00|72883.4|72873.4|72886.1|72876.1|72894.3|72878|72882.9|72868.6|297
1699502400000|2023-11-09 04:00:00|72886.2|72876.2|72888.3|72878.3|72890.7|72880.7|72886.1|72876.1|219
1699502700000|2023-11-09 04:05:00|72888.2|72878.2|72887.2|72877.2|72888.9|72878.9|72883.3|72873.3|202
1699503000000|2023-11-09 04:10:00|72887.6|72877.6|72872.1|72862.1|72891.2|72878|72871.7|72861.7|235
1699503300000|2023-11-09 04:15:00|72872.2|72862.2|72873.6|72863.6|72880|72864.5|72872.1|72858.3|261
1699503600000|2023-11-09 04:20:00|72873.7|72863.7|72880|72870|72881.3|72871.3|72873|72863|183
1699503900000|2023-11-09 04:25:00|72880.1|72870.1|72885.2|72875.2|72885.3|72875.3|72880.1|72870.1|235
1699504200000|2023-11-09 04:30:00|72885.3|72875.3|72887.4|72877.4|72889.8|72879.8|72884.8|72874.8|219
1699504500000|2023-11-09 04:35:00|72887.8|72877.8|72884|72874|72888.5|72878.5|72881.7|72871.7|224
1699504800000|2023-11-09 04:40:00|72883.9|72873.9|72880|72870|72884.1|72874.1|72879.3|72869.3|162
1699505100000|2023-11-09 04:45:00|72880.1|72870.1|72882.2|72872.2|72882.3|72872.3|72879|72869|183
1699505400000|2023-11-09 04:50:00|72882|72872|72881.4|72871.4|72882.2|72872.2|72879|72869|201
1699505700000|2023-11-09 04:55:00|72881.5|72871.5|72881.5|72871.5|72882.3|72872.3|72873.1|72858.6|263
1699506000000|2023-11-09 05:00:00|72881.4|72871.4|72885|72875|72885.4|72875.4|72881.3|72871.3|254
1699506300000|2023-11-09 05:05:00|72884.9|72874.9|72881.3|72871.3|72885.6|72875.6|72880.1|72870.1|279
1699506600000|2023-11-09 05:10:00|72881.2|72871.2|72881.3|72871.3|72883.7|72873.7|72876.8|72866.8|303
1699506900000|2023-11-09 05:15:00|72881.4|72871.4|72887.7|72877.7|72887.8|72877.8|72881.2|72871.2|253
1699507200000|2023-11-09 05:20:00|72887.8|72877.8|72893.4|72883.4|72897.8|72887.8|72886.3|72876.3|242
1699507500000|2023-11-09 05:25:00|72893.5|72883.5|72895.6|72885.6|72897.4|72887.1|72891.3|72874.2|317
1699507800000|2023-11-09 05:30:00|72895.7|72885.7|72908.1|72898.1|72908.3|72898.3|72895.7|72885.7|436
1699508100000|2023-11-09 05:35:00|72908.3|72898.3|72905.7|72895.7|72909.8|72899.8|72905.2|72895.2|370
1699508400000|2023-11-09 05:40:00|72905.6|72895.6|72896.9|72886.9|72906.9|72896.9|72896.1|72886.1|408
1699508700000|2023-11-09 05:45:00|72897|72887|72905|72895|72905.4|72895.4|72894.9|72884.9|375
1699509000000|2023-11-09 05:50:00|72904.9|72894.9|72915.1|72905.1|72916.2|72906.2|72904.5|72894.5|420
1699509300000|2023-11-09 05:55:00|72915.4|72905.4|72913.8|72903.8|72926.8|72916.8|72912.7|72902.7|491
1699509600000|2023-11-09 06:00:00|72913.7|72903.7|72916.9|72906.9|72918.9|72908.9|72904.8|72888.9|396
1699509900000|2023-11-09 06:05:00|72917|72907|72919.9|72909.9|72921.8|72911.8|72915.9|72905.9|364
1699510200000|2023-11-09 06:10:00|72920|72910|72927.7|72917.7|72929.2|72919.2|72917.9|72907.9|354
1699510500000|2023-11-09 06:15:00|72927.6|72917.6|72929|72919|72932.3|72922.3|72924.3|72914.3|404
1699510800000|2023-11-09 06:20:00|72928.9|72918.9|72923.5|72913.5|72931.2|72921.2|72923.5|72913.5|362
1699511100000|2023-11-09 06:25:00|72923.4|72913.4|72920.7|72910.7|72926.9|72916.9|72920.4|72910.4|360
1699511400000|2023-11-09 06:30:00|72920.8|72910.8|72923.8|72913.8|72926.7|72916.7|72916.1|72906.1|327
1699511700000|2023-11-09 06:35:00|72923.7|72913.7|72923.6|72913.6|72925.7|72915.7|72922.9|72912.9|248
1699512000000|2023-11-09 06:40:00|72923.5|72913.5|72916.3|72906.3|72929.7|72916.3|72913.1|72897|367
1699512300000|2023-11-09 06:45:00|72916.2|72906.2|72920.9|72900.9|72924.9|72910.4|72909.6|72894.2|472
1699512600000|2023-11-09 06:50:00|72920.8|72900.8|72926.6|72906.6|72929.6|72913.5|72916.5|72900.8|302
1699512900000|2023-11-09 06:55:00|72926.4|72906.4|72922.6|72912.6|72931.1|72915.8|72918.1|72902.3|490
1699513200000|2023-11-09 07:00:00|72922.5|72912.5|72927.2|72917.2|72927.5|72917.5|72919.8|72909.8|372
1699513500000|2023-11-09 07:05:00|72927.1|72917.1|72928.4|72918.4|72931.5|72921.5|72924.9|72914.9|313
1699513800000|2023-11-09 07:10:00|72928.5|72918.5|72931.6|72911.6|72931.6|72919.5|72923.5|72911.2|312
1699514100000|2023-11-09 07:15:00|72932|72912|72950.5|72930.5|72950.6|72930.6|72929.9|72912|428
1699514400000|2023-11-09 07:20:00|72950.6|72930.6|72932.1|72922.1|72951.9|72931.9|72931.9|72917.1|352
1699514700000|2023-11-09 07:25:00|72932|72922|72932.7|72922.7|72934.5|72924.5|72930.7|72920.7|279
1699515000000|2023-11-09 07:30:00|72932.8|72922.8|72946.9|72926.9|72947.3|72929.2|72932.1|72922.1|376
1699515300000|2023-11-09 07:35:00|72947|72927|72935.8|72925.8|72949.9|72935|72933.4|72923.4|386
1699515600000|2023-11-09 07:40:00|72935.9|72925.9|72928.8|72918.8|72936|72926|72923.6|72913.6|347
1699515900000|2023-11-09 07:45:00|72928.9|72918.9|72935.5|72915.5|72936.3|72923.6|72922.4|72912.4|362
1699516200000|2023-11-09 07:50:00|72935|72915|72925.5|72915.5|72935|72919.8|72915.3|72905.3|303
1699516500000|2023-11-09 07:55:00|72925.6|72915.6|72929.2|72919.2|72931.4|72921.4|72925.6|72915.6|296
1699516800000|2023-11-09 08:00:00|72929.3|72919.3|72942.5|72932.5|72946.6|72936.6|72928.5|72918.5|436
1699517100000|2023-11-09 08:05:00|72942.4|72932.4|72943.8|72933.8|72943.8|72933.8|72930.7|72920.7|457
1699517400000|2023-11-09 08:10:00|72943.7|72933.7|72938|72928|72945.2|72933.7|72933.8|72915.3|423
1699517700000|2023-11-09 08:15:00|72937.9|72927.9|72947.7|72937.7|72951.1|72941.1|72936.3|72926.3|490
1699518000000|2023-11-09 08:20:00|72947.9|72937.9|72943.4|72933.4|72948.2|72938.2|72935.2|72925.2|425
1699518300000|2023-11-09 08:25:00|72943.3|72933.3|72952|72932|72952.6|72939.8|72940.5|72930.3|384
1699518600000|2023-11-09 08:30:00|72951.9|72931.9|72955|72935|72958.4|72941.8|72941.1|72927.9|445
1699518900000|2023-11-09 08:35:00|72954.9|72934.9|72945.5|72935.5|72958|72938|72942.3|72927.1|396
1699519200000|2023-11-09 08:40:00|72945.4|72935.4|72938.4|72928.4|72946.6|72936.6|72938.1|72928.1|299
1699519500000|2023-11-09 08:45:00|72938.5|72928.5|72940.4|72930.4|72942.6|72932.6|72927.2|72917.2|415
1699519800000|2023-11-09 08:50:00|72940.5|72930.5|72942.5|72932.5|72947|72937|72935.2|72925.2|395
1699520100000|2023-11-09 08:55:00|72942.6|72932.6|72945.3|72935.3|72948.8|72938.8|72942|72932|322
1699520400000|2023-11-09 09:00:00|72945.4|72935.4|72950.7|72940.7|72951.9|72941.9|72944.7|72934.7|454
1699520700000|2023-11-09 09:05:00|72950.6|72940.6|72953.5|72943.5|72953.5|72943.5|72947.9|72937.9|379
1699521000000|2023-11-09 09:10:00|72953.4|72943.4|72957.5|72937.5|72958.8|72945.4|72952.3|72936|325
1699521300000|2023-11-09 09:15:00|72957.4|72937.4|72954.9|72934.9|72958.2|72939.4|72947.7|72932.6|422
1699521600000|2023-11-09 09:20:00|72955|72935|72942.5|72932.5|72955.2|72937.1|72942.2|72931.2|299
1699521900000|2023-11-09 09:25:00|72942.4|72932.4|72946.2|72926.2|72948.9|72935.1|72939.5|72925.4|388
1699522200000|2023-11-09 09:30:00|72946.7|72926.7|72950.1|72940.1|72952.1|72942.1|72943.8|72926.7|303
1699522500000|2023-11-09 09:35:00|72950.3|72940.3|72950.6|72940.6|72952.4|72942.4|72947.9|72937.9|297
1699522800000|2023-11-09 09:40:00|72950.8|72940.8|72951.6|72941.6|72953.8|72943.8|72950.6|72940.6|315
1699523100000|2023-11-09 09:45:00|72951.5|72941.5|72951.8|72941.8|72953.4|72943.4|72950.6|72940.6|252
1699523400000|2023-11-09 09:50:00|72951.9|72941.9|72953.6|72943.6|72954.2|72944.2|72950.7|72940.7|230
1699523700000|2023-11-09 09:55:00|72953.7|72943.7|72953.5|72943.5|72954|72944|72951.2|72941.2|289
1699524000000|2023-11-09 10:00:00|72953.4|72943.4|72953.7|72943.7|72954.7|72944.7|72949.5|72939.5|271
1699524300000|2023-11-09 10:05:00|72953.8|72943.8|72954.3|72944.3|72955.1|72945.1|72949.9|72939.9|220
1699524600000|2023-11-09 10:10:00|72954.1|72944.1|72955.6|72945.6|72958|72948|72951.9|72941.9|260
1699524900000|2023-11-09 10:15:00|72955.8|72945.8|72952.5|72942.5|72957.7|72947.7|72949.5|72939.5|243
1699525200000|2023-11-09 10:20:00|72952.4|72942.4|72954.7|72944.7|72957.2|72947.2|72951.4|72941.4|266
1699525500000|2023-11-09 10:25:00|72954.8|72944.8|72959.3|72949.3|72959.8|72949.8|72954.7|72944.7|260
1699525800000|2023-11-09 10:30:00|72959.4|72949.4|72958.8|72948.8|72960.6|72950.6|72953.6|72943.6|333
1699526100000|2023-11-09 10:35:00|72958.9|72948.9|72952.5|72942.5|72959.8|72949.8|72949.8|72939.8|228
1699526400000|2023-11-09 10:40:00|72952.6|72942.6|72951.6|72941.6|72955.7|72945.7|72951.1|72941.1|319
1699526700000|2023-11-09 10:45:00|72951.5|72941.5|72952.9|72942.9|72956.8|72946.8|72951.3|72941.3|310
1699527000000|2023-11-09 10:50:00|72953|72943|72956.4|72946.4|72958.8|72948.8|72952.4|72942.4|285
1699527300000|2023-11-09 10:55:00|72956.5|72946.5|72955.5|72945.5|72958.9|72948.9|72955.4|72945.4|231
1699527600000|2023-11-09 11:00:00|72955.3|72945.3|72953.2|72943.2|72958|72948|72952.4|72942.4|237
1699527900000|2023-11-09 11:05:00|72953.1|72943.1|72956.9|72946.9|72957.5|72947.5|72952.2|72942.2|201
1699528200000|2023-11-09 11:10:00|72957|72947|72951.6|72941.6|72957.6|72947.6|72950|72940|271
1699528500000|2023-11-09 11:15:00|72951.5|72941.5|72958.2|72948.2|72958.8|72948.8|72949.2|72939.2|225
1699528800000|2023-11-09 11:20:00|72958.3|72948.3|72963.6|72953.6|72964.3|72954.3|72955.4|72945.4|244
1699529100000|2023-11-09 11:25:00|72963.5|72953.5|72969.2|72949.2|72969.5|72953.5|72959|72944.1|285
1699529400000|2023-11-09 11:30:00|72969.3|72949.3|72964.3|72954.3|72969.3|72954.7|72960.9|72949.3|281
1699529700000|2023-11-09 11:35:00|72964.1|72954.1|72960|72950|72965.5|72955.5|72959.1|72949.1|278
1699530000000|2023-11-09 11:40:00|72960.1|72950.1|72955.7|72945.7|72962.9|72952.9|72955.3|72945.3|265
1699530300000|2023-11-09 11:45:00|72956.4|72946.4|72956.7|72946.7|72959.5|72949.5|72956.4|72946.4|200
1699530600000|2023-11-09 11:50:00|72956.8|72946.8|72955.2|72945.2|72958.8|72948.8|72955|72945|203
1699530900000|2023-11-09 11:55:00|72955.1|72945.1|72951|72941|72955.7|72945.7|72950.9|72940.9|214
1699531200000|2023-11-09 12:00:00|72951.1|72941.1|72948.3|72938.3|72951.1|72941.1|72948.3|72938.3|260
1699531500000|2023-11-09 12:05:00|72948.2|72938.2|72947.2|72937.2|72954.2|72939.7|72945.4|72932.1|257
1699531800000|2023-11-09 12:10:00|72947.3|72937.3|72954.1|72944.1|72956.6|72946.6|72946.7|72936.7|263
1699532100000|2023-11-09 12:15:00|72954|72944|72962.8|72952.8|72963|72953|72954|72944|268
1699532400000|2023-11-09 12:20:00|72962.9|72952.9|72963.4|72943.4|72963.4|72952.9|72957.6|72940.4|206
1699532700000|2023-11-09 12:25:00|72963.3|72943.3|72963.3|72943.3|72963.8|72949.5|72957.5|72942.3|194
1699533000000|2023-11-09 12:30:00|72963.4|72943.4|72963.8|72943.8|72963.9|72943.9|72962.1|72942.1|185
1699533300000|2023-11-09 12:35:00|72963.7|72943.7|72966.2|72946.2|72968.3|72948.3|72963.7|72943.7|212
1699533600000|2023-11-09 12:40:00|72966.3|72946.3|72965.8|72945.8|72968|72948|72965.3|72945.3|210
1699533900000|2023-11-09 12:45:00|72965.7|72945.7|72965.9|72945.9|72966.4|72946.4|72965.5|72945.5|130
1699534200000|2023-11-09 12:50:00|72965.8|72945.8|72965.9|72945.9|72966.4|72946.4|72964.1|72944.1|168
1699534500000|2023-11-09 12:55:00|72966|72946|72963.2|72953.2|72969.8|72953.6|72962.3|72945.9|225
1699534800000|2023-11-09 13:00:00|72962.6|72952.6|72966.9|72956.9|72970.3|72957.8|72961.3|72945.3|449
1699535100000|2023-11-09 13:05:00|72966.7|72956.7|72971.2|72951.2|72971.4|72956.8|72963.4|72950.4|245
1699535400000|2023-11-09 13:10:00|72971.3|72951.3|72966.3|72956.3|72971.7|72958.2|72965.7|72951.2|303
1699535700000|2023-11-09 13:15:00|72966.4|72956.4|72961.6|72951.6|72968.4|72958.4|72960.1|72950.1|339
1699536000000|2023-11-09 13:20:00|72961.7|72951.7|72960.1|72950.1|72969.2|72954.8|72956.6|72943.9|416
1699536300000|2023-11-09 13:25:00|72960.2|72950.2|72966.2|72946.2|72968.5|72950.2|72953.5|72940.7|474
1699536600000|2023-11-09 13:30:00|72966.5|72946.5|72961.4|72951.4|72972|72953.6|72960|72944|613
1699536900000|2023-11-09 13:35:00|72961.6|72951.6|72932.9|72922.9|72961.6|72951.6|72932.3|72922.3|587
1699537200000|2023-11-09 13:40:00|72933|72923|72937.3|72927.3|72949.9|72936|72933|72923|505
1699537500000|2023-11-09 13:45:00|72937.2|72927.2|72935.6|72925.6|72943.9|72931.2|72933.6|72923.5|446
1699537800000|2023-11-09 13:50:00|72935.5|72925.5|72932.4|72922.4|72945.3|72935.3|72929.7|72919.7|436
1699538100000|2023-11-09 13:55:00|72933|72923|72936.7|72926.7|72941|72931|72930.6|72920.6|445
1699538400000|2023-11-09 14:00:00|72936.6|72926.6|72936.7|72926.7|72945.8|72935.8|72930.9|72920.9|425
1699538700000|2023-11-09 14:05:00|72936.6|72926.6|72936|72926|72942.1|72932.1|72934.5|72924.5|359
1699539000000|2023-11-09 14:10:00|72935.8|72925.8|72921.1|72911.1|72936.5|72926.5|72919.5|72909.5|325
1699539300000|2023-11-09 14:15:00|72922.1|72912.1|72918.7|72908.7|72923.2|72913.2|72912.6|72902.6|465
1699539600000|2023-11-09 14:20:00|72918.8|72908.8|72922.8|72912.8|72922.8|72912.8|72916|72906|384
1699539900000|2023-11-09 14:25:00|72922.6|72912.6|72925.9|72915.9|72930.5|72920.5|72918.8|72908.8|428
1699540200000|2023-11-09 14:30:00|72925.3|72915.3|72920|72910|72934.1|72916.8|72918.5|72904.1|676
1699540500000|2023-11-09 14:35:00|72919.7|72909.7|72919.9|72909.9|72926.2|72916.2|72915.5|72905.5|531
1699540800000|2023-11-09 14:40:00|72920.2|72910.2|72913.2|72903.2|72932.4|72912.6|72910.4|72900.4|548
1699541100000|2023-11-09 14:45:00|72913.9|72903.9|72906.1|72896.1|72917.1|72905.1|72906|72890.9|648
1699541400000|2023-11-09 14:50:00|72905.4|72895.4|72905.5|72885.5|72916.4|72902.7|72898.3|72879.5|630
1699541700000|2023-11-09 14:55:00|72905.4|72885.4|72901.9|72881.9|72909.7|72892.7|72895.4|72875.9|613
1699542000000|2023-11-09 15:00:00|72902|72882|72909.4|72899.4|72914.9|72903.6|72900.3|72880.3|629
1699542300000|2023-11-09 15:05:00|72909.3|72899.3|72931.4|72921.4|72943.4|72924|72904|72894|618
1699542600000|2023-11-09 15:10:00|72931.3|72921.3|72914|72904|72937.4|72922.4|72910.6|72895.7|641
1699542900000|2023-11-09 15:15:00|72914.1|72904.1|72937.1|72917.1|72939.6|72923.9|72911.4|72895|704
1699543200000|2023-11-09 15:20:00|72937.4|72917.4|72945.5|72925.5|72946.7|72926.7|72928.9|72911.5|538
1699543500000|2023-11-09 15:25:00|72945.6|72925.6|72945.7|72935.7|72948.6|72937.4|72939.5|72922.5|441
1699543800000|2023-11-09 15:30:00|72945.6|72935.6|72949.2|72939.2|72950.4|72940.4|72940.9|72930.9|401
1699544100000|2023-11-09 15:35:00|72949.1|72939.1|72934.9|72924.9|72950.1|72940.1|72932.3|72922.3|462
1699544400000|2023-11-09 15:40:00|72935|72925|72936.5|72926.5|72945.5|72935.5|72934.2|72924.2|515
1699544700000|2023-11-09 15:45:00|72936.7|72926.7|72941.3|72931.3|72943.5|72933.5|72934.9|72921.5|528
1699545000000|2023-11-09 15:50:00|72941.2|72931.2|72940|72930|72944.3|72934.3|72935|72925|444
1699545300000|2023-11-09 15:55:00|72940.1|72930.1|72948.9|72938.9|72949.1|72939.1|72934.3|72924.3|428
1699545600000|2023-11-09 16:00:00|72949.5|72939.5|72954.5|72944.5|72956.4|72946.4|72948.6|72938.6|346
1699545900000|2023-11-09 16:05:00|72954.6|72944.6|72944.5|72934.5|72956.4|72946.4|72940|72930|442
1699546200000|2023-11-09 16:10:00|72949.5|72929.5|72944.5|72934.5|72950.1|72934.9|72938.7|72928.7|336
1699546500000|2023-11-09 16:15:00|72944.8|72934.8|72944.7|72934.7|72947.4|72937.4|72942|72932|261
1699546800000|2023-11-09 16:20:00|72944.6|72934.6|72947.5|72937.5|72950.6|72940.6|72943.6|72933.6|271
1699547100000|2023-11-09 16:25:00|72947.3|72937.3|72951.5|72941.5|72952.7|72942.7|72947.1|72937.1|323
1699547400000|2023-11-09 16:30:00|72951.4|72941.4|72947.1|72937.1|72954.2|72944.2|72946.6|72936.6|336
1699547700000|2023-11-09 16:35:00|72946.9|72936.9|72947.5|72937.5|72949.2|72939.2|72944.3|72934.3|316
1699548000000|2023-11-09 16:40:00|72947.6|72937.6|72943.9|72933.9|72950.5|72940.5|72943.2|72933.2|359
1699548300000|2023-11-09 16:45:00|72944.1|72934.1|72952.1|72932.1|72952.7|72935|72940.2|72928.9|343
1699548600000|2023-11-09 16:50:00|72952|72932|72945.9|72935.9|72959.5|72942|72943.5|72930.5|298
1699548900000|2023-11-09 16:55:00|72945.8|72935.8|72956.9|72946.9|72963.5|72951.5|72945.7|72935.4|433
1699549200000|2023-11-09 17:00:00|72956.7|72946.7|72965.6|72945.6|72968.1|72952.4|72956.7|72941.6|330
1699549500000|2023-11-09 17:05:00|72965.5|72945.5|72960.4|72940.4|72966.3|72946.3|72960.2|72940.2|251
1699549800000|2023-11-09 17:10:00|72960.3|72940.3|72962.8|72942.8|72964|72946.3|72954.1|72934.9|324
1699550100000|2023-11-09 17:15:00|72962.9|72942.9|72967.4|72947.4|72967.4|72947.4|72962.5|72942.5|315
1699550400000|2023-11-09 17:20:00|72967.5|72947.5|72969.2|72949.2|72970.1|72950.1|72966.5|72946.5|289
1699550700000|2023-11-09 17:25:00|72969.3|72949.3|72968.7|72948.7|72971.7|72956.5|72962.9|72948.6|259
1699551000000|2023-11-09 17:30:00|72968.6|72948.6|72968.4|72948.4|72970.2|72954.4|72962.6|72945.2|279
1699551300000|2023-11-09 17:35:00|72968.5|72948.5|72971.3|72951.3|72972.3|72952.3|72965|72945|265
1699551600000|2023-11-09 17:40:00|72971.1|72951.1|72974.6|72954.6|72975.9|72959.7|72968.7|72951|318
1699551900000|2023-11-09 17:45:00|72974.7|72954.7|72972.2|72952.2|72975.1|72955.1|72970.9|72950.9|331
1699552200000|2023-11-09 17:50:00|72972.1|72952.1|72972.6|72952.6|72974.3|72954.3|72969.6|72949.6|262
1699552500000|2023-11-09 17:55:00|72972.9|72952.9|72971.5|72951.5|72973.5|72953.5|72970.9|72950.9|260
1699552800000|2023-11-09 18:00:00|72971.7|72951.7|72986.5|72966.5|72993.4|72976.9|72967.2|72947.2|669
1699553100000|2023-11-09 18:05:00|72986.4|72966.4|72988.5|72968.5|72999.7|72983.9|72980.4|72964.1|744
1699553400000|2023-11-09 18:10:00|72988.9|72968.9|72972.9|72952.9|72990.4|72970.4|72967.3|72950.6|710
1699553700000|2023-11-09 18:15:00|72973.1|72953.1|72963.9|72943.9|72976.3|72956.3|72959.8|72939.8|629
1699554000000|2023-11-09 18:20:00|72964|72944|72950.6|72930.6|72964.2|72945.4|72946.2|72927.7|575
1699554300000|2023-11-09 18:25:00|72951.3|72931.3|72961.8|72941.8|72963.2|72943.2|72948.5|72928.5|587
1699554600000|2023-11-09 18:30:00|72961.9|72941.9|72969.1|72949.1|72978.9|72959.2|72958|72940.6|592
1699554900000|2023-11-09 18:35:00|72969.2|72949.2|72972.2|72952.2|72972.8|72952.8|72967.3|72947.3|613
1699555200000|2023-11-09 18:40:00|72971.8|72951.8|72975.1|72955.1|72979.6|72959.6|72970.9|72950.9|689
1699555500000|2023-11-09 18:45:00|72975.3|72955.3|72973.5|72953.5|72976.3|72956.3|72966.1|72948.6|580
1699555800000|2023-11-09 18:50:00|72973.6|72953.6|72977.8|72957.8|72979.7|72959.7|72973.1|72953.1|571
1699556100000|2023-11-09 18:55:00|72977.6|72957.6|72975.8|72955.8|72978|72958|72974|72954|512
1699556400000|2023-11-09 19:00:00|72976|72956|72999.7|72979.7|73003.2|72983.2|72971.4|72953.6|832
1699556700000|2023-11-09 19:05:00|72999.5|72979.5|72998.7|72978.7|73004.4|72984.4|72995.1|72975.1|799
1699557000000|2023-11-09 19:10:00|72998.1|72978.1|73003.5|72983.5|73005.4|72985.4|72998.1|72978.1|692
1699557300000|2023-11-09 19:15:00|73003.2|72983.2|73008.3|72988.3|73012|72992|73000.8|72980.8|622
1699557600000|2023-11-09 19:20:00|73008.5|72988.5|73004|72984|73009|72989|72999|72979|584
1699557900000|2023-11-09 19:25:00|73004.1|72984.1|73005.6|72985.6|73006.4|72986.4|72998.8|72978.8|571
1699558200000|2023-11-09 19:30:00|73005.5|72985.5|73002|72982|73006.9|72986.9|73001.5|72981.5|531
1699558500000|2023-11-09 19:35:00|73002.2|72982.2|73017.3|72997.3|73019.1|72999.1|73002.1|72982.1|454
1699558800000|2023-11-09 19:40:00|73017.4|72997.4|73027.1|73007.1|73032.2|73012.2|73016.4|72996.4|455
1699559100000|2023-11-09 19:45:00|73027|73007|73010.7|72990.7|73027.1|73007.1|73010|72990|450
1699559400000|2023-11-09 19:50:00|73010.8|72990.8|73002.3|72982.3|73011.8|72991.8|72999.9|72979.9|306
1699559700000|2023-11-09 19:55:00|73002.4|72982.4|72998.3|72978.3|73004.1|72984.1|72997.7|72977.7|400
1699560000000|2023-11-09 20:00:00|72998.2|72978.2|72996.8|72976.8|73002.1|72982.1|72994.6|72974.6|392
1699560300000|2023-11-09 20:05:00|72996.7|72976.7|72995|72975|72997|72977|72993.8|72973.8|276
1699560600000|2023-11-09 20:10:00|72995.1|72975.1|72994.6|72974.6|72995.5|72975.5|72992.6|72972.6|259
1699560900000|2023-11-09 20:15:00|72994.4|72974.4|72996.5|72976.5|72997.3|72977.3|72994.4|72974.4|288
1699561200000|2023-11-09 20:20:00|72996.6|72976.6|72995.3|72975.3|72997.9|72977.9|72991.9|72971.9|304
1699561500000|2023-11-09 20:25:00|72995.2|72975.2|73008.6|72988.6|73008.8|72988.8|72992.5|72972.5|337
1699561800000|2023-11-09 20:30:00|73008.4|72988.4|73021.8|73001.8|73023.5|73003.5|73000.6|72980.6|451
1699562100000|2023-11-09 20:35:00|73022|73002|73027.4|73007.4|73028.9|73008.9|73021|73001|350
1699562400000|2023-11-09 20:40:00|73027.3|73007.3|73022.7|73002.7|73029|73009|73020.7|73000.7|378
1699562700000|2023-11-09 20:45:00|73022.8|73002.8|73026|73006|73027.3|73007.3|73021.9|73001.9|348
1699563000000|2023-11-09 20:50:00|73025.9|73005.9|73027.1|73007.1|73028.5|73008.5|73025.2|73005.2|274
1699563300000|2023-11-09 20:55:00|73027.3|73007.3|73023.4|73003.4|73027.4|73007.4|73018.3|72998.3|489
1699563600000|2023-11-09 21:00:00|73022.6|73002.6|73016.4|72996.4|73022.6|73002.6|73015.6|72995.6|534
1699563900000|2023-11-09 21:05:00|73016.5|72996.5|73006.8|72986.8|73024.6|73004.6|73006|72986|358
1699564200000|2023-11-09 21:10:00|73006.7|72986.7|72994.2|72974.2|73007.6|72987.6|72992.3|72972.3|381
1699564500000|2023-11-09 21:15:00|72994.9|72974.9|72998.9|72978.9|73003.2|72983.2|72994.5|72974.5|855
1699564800000|2023-11-09 21:20:00|72998.5|72978.5|72998.9|72978.9|72999.4|72979.4|72990.9|72970.9|834
1699565100000|2023-11-09 21:25:00|72998.7|72978.7|72991.8|72971.8|72999.7|72979.7|72986.9|72966.9|892
1699565400000|2023-11-09 21:30:00|72992.4|72972.4|72994.7|72974.7|72996.6|72976.6|72991.6|72971.6|859
1699565700000|2023-11-09 21:35:00|72994.1|72974.1|72994.7|72974.7|72997.4|72977.4|72991.7|72971.7|632
1699566000000|2023-11-09 21:40:00|72994.3|72974.3|72987.9|72967.9|72995.5|72975.5|72985.7|72965.7|474
1699566300000|2023-11-09 21:45:00|72987.8|72967.8|72989.2|72969.2|72994.9|72969.5|72983.3|72962.3|708
1699566600000|2023-11-09 21:50:00|72988.8|72968.8|72994.4|72974.4|73010.1|72976.1|72987.9|72963.6|336
1699566900000|2023-11-09 21:55:00|72994.1|72974.1|73012.2|72952.1|73012.4|72977.4|72993.6|72952.1|161
1699567200000|2023-11-09 22:00:00|73014.5|72952.8|73036.6|72942.1|73049.1|72954.7|73011.7|72942.1|48
1699567500000|2023-11-09 22:05:00|73039.3|72944.3|73035.6|72942.2|73045|72945.6|73035.5|72941.2|153
1699567800000|2023-11-09 22:10:00|73034.9|72943.3|73035.7|72943.1|73039|72945.5|73032.7|72941.8|184
1699568100000|2023-11-09 22:15:00|73037.1|72944.1|73036.5|72946.8|73038.4|72947.4|73033.5|72942.3|156
1699568400000|2023-11-09 22:20:00|73038.8|72946.1|73034.9|72945.2|73038.8|72946.4|73033.9|72943.1|95
1699568700000|2023-11-09 22:25:00|73031.3|72945.3|73036.8|72951.8|73041.2|72953.2|73028.1|72945|123
1699569000000|2023-11-09 22:30:00|73030.3|72952|73035.7|72960.5|73038.3|72960.6|73026|72951.8|424
1699569300000|2023-11-09 22:35:00|73035.8|72959.8|73034.8|72960.1|73038.9|72961|73028.1|72959.3|419
1699569600000|2023-11-09 22:40:00|73034.7|72960.6|73036.8|72960.5|73042.1|72961.6|73029.6|72955.2|731
1699569900000|2023-11-09 22:45:00|73039.4|72962.9|73039.4|72954.4|73044.1|72966.8|73036.5|72953.9|821
1699570200000|2023-11-09 22:50:00|73039.3|72954.2|73039.5|72954|73042.4|72955.5|73035.7|72952.6|780
1699570500000|2023-11-09 22:55:00|73039.4|72953.4|73036.1|72956.4|73040.3|72959.6|73032.8|72952.9|831
1699570800000|2023-11-09 23:00:00|73033.2|72959.8|73027.2|72991.1|73033.2|72991.1|73022.3|72958.8|751
1699571100000|2023-11-09 23:05:00|73026.2|72991.2|73028.7|72984|73030.2|72994.2|73022.5|72981.9|381
1699571400000|2023-11-09 23:10:00|73028.6|72984.3|73017.4|72973.2|73030.7|72994.1|73017|72965.2|772
1699571700000|2023-11-09 23:15:00|73017.8|72973.1|73022.5|72989.9|73028.9|72999.7|73017.5|72971.3|664
1699572000000|2023-11-09 23:20:00|73022.7|72989.8|73024.5|72994.1|73024.6|73001.3|73016.5|72986.2|535
1699572300000|2023-11-09 23:25:00|73024.4|72994|73022.7|72991.2|73026.4|73001.9|73016.4|72988.4|456
1699572600000|2023-11-09 23:30:00|73022.8|72991.4|73018.6|72998.6|73023.9|73001.6|73017.4|72991.3|310
1699572900000|2023-11-09 23:35:00|73018.5|72998.5|73005.1|72985.1|73022.9|72999.3|73000.2|72980.2|417
1699573200000|2023-11-09 23:40:00|73005.2|72985.2|73015.8|72983.1|73018.2|72986.7|73001.7|72981.7|365
1699573500000|2023-11-09 23:45:00|73015.7|72983.2|73004.9|72984.9|73015.7|72989.2|73001.7|72979|269
1699573800000|2023-11-09 23:50:00|73005|72985|73002|72982|73005.1|72985.1|72993.8|72973.8|296
1699574100000|2023-11-09 23:55:00|73001.9|72981.9|73004.5|72984.5|73005|72985|72996.7|72976.7|253
1699574400000|2023-11-10 00:00:00|73004.4|72984.4|73011.8|72991.8|73017.3|72997.3|73003.9|72983.9|454
1699574700000|2023-11-10 00:05:00|73011.7|72991.7|73014.8|72994.8|73020.9|73000.9|73002.6|72982.6|492
1699575000000|2023-11-10 00:10:00|73014.7|72994.7|73019.7|72999.7|73020.1|73000.1|73009.5|72989.5|315
1699575300000|2023-11-10 00:15:00|73019.6|72999.6|73015.5|72995.5|73020.3|73000.3|73010.7|72990.7|451
1699575600000|2023-11-10 00:20:00|73015.6|72995.6|73017.4|72997.4|73019.6|72999.6|73009|72989|380
1699575900000|2023-11-10 00:25:00|73017.5|72997.5|73013.1|72993.1|73019|72999|73011.4|72991.4|282
1699576200000|2023-11-10 00:30:00|73013.2|72993.2|73028.8|73008.8|73033.3|73013.3|73013.2|72993.2|424
1699576500000|2023-11-10 00:35:00|73028.5|73008.5|73026.2|73006.2|73029.2|73009.2|73025.7|73005.7|303
1699576800000|2023-11-10 00:40:00|73026.7|73006.7|73027.4|73007.4|73028.9|73008.9|73025.3|73005.3|310
1699577100000|2023-11-10 00:45:00|73027.7|73007.7|73024.6|73004.6|73027.7|73007.7|73022.5|73002.5|250
1699577400000|2023-11-10 00:50:00|73024.5|73004.5|72988.7|72968.7|73029.3|73009.3|72987.5|72967.5|390
1699577700000|2023-11-10 00:55:00|72984.4|72964.4|72994.3|72974.3|72998.8|72978.8|72983.6|72963.6|465
1699578000000|2023-11-10 01:00:00|72994.4|72974.4|73020|73000|73022.5|73002.5|72994.3|72974.3|623
1699578300000|2023-11-10 01:05:00|73019.8|72999.8|73012.8|72992.8|73023.2|73003.2|73010.7|72990.7|437
1699578600000|2023-11-10 01:10:00|73013|72993|73032|73012|73032.1|73012.1|73011.2|72991.2|411
1699578900000|2023-11-10 01:15:00|73031.8|73011.8|73010.4|72990.4|73034.2|73014.2|73008.6|72988.6|455
1699579200000|2023-11-10 01:20:00|73010.5|72990.5|73007.7|72987.7|73016.3|72996.3|72995.5|72975.5|506
1699579500000|2023-11-10 01:25:00|73009|72989|72998.3|72978.3|73009.9|72989.9|72984.2|72968|470
1699579800000|2023-11-10 01:30:00|72987.3|72977.3|73003.4|72983.4|73005|72988|72982.6|72962.6|620
1699580100000|2023-11-10 01:35:00|73001.9|72981.9|73002.9|72992.9|73011.1|72997.2|73000.4|72981.4|422
1699580400000|2023-11-10 01:40:00|73003|72993|73003.4|72993.4|73015.2|73002.8|73001|72987.5|568
1699580700000|2023-11-10 01:45:00|73003.5|72993.5|72998.6|72978.6|73006.6|72993.5|72993.8|72973.8|442
1699581000000|2023-11-10 01:50:00|72998.9|72978.9|72982.9|72972.9|73000.3|72982.9|72980.7|72969.8|496
1699581300000|2023-11-10 01:55:00|72982.8|72972.8|72996.7|72976.7|72996.8|72976.8|72975|72959.6|465
1699581600000|2023-11-10 02:00:00|72996.5|72976.5|73002|72992|73012.1|72995.3|72996.5|72976.5|384
1699581900000|2023-11-10 02:05:00|73001.9|72991.9|73004.5|72994.5|73004.5|72994.5|73000.2|72990.2|330
1699582200000|2023-11-10 02:10:00|73004.8|72994.8|73012.7|72992.7|73017.1|73002.3|73004.8|72991.5|405
1699582500000|2023-11-10 02:15:00|73012.5|72992.5|73004.1|72994.1|73015.9|73000.5|73002.1|72990.3|362
1699582800000|2023-11-10 02:20:00|73004.2|72994.2|72997.1|72987.1|73007.5|72997.5|72996.5|72986.5|337
1699583100000|2023-11-10 02:25:00|72997.2|72987.2|72986.1|72976.1|73000.7|72990.7|72985.3|72975.3|422
1699583400000|2023-11-10 02:30:00|72986.2|72976.2|72997.7|72987.7|72998.8|72988.8|72984.4|72974.4|393
1699583700000|2023-11-10 02:35:00|72998|72988|73011.5|73001.5|73012.7|73002.7|72997.6|72987.6|367
1699584000000|2023-11-10 02:40:00|73011.4|73001.4|73008.8|72998.8|73013.1|73003.1|73000.5|72990.5|381
1699584300000|2023-11-10 02:45:00|73008.9|72998.9|73000.1|72990.1|73010.8|73000.8|72999.9|72989.9|303
1699584600000|2023-11-10 02:50:00|73000|72990|73005.7|72995.7|73011.2|72998.8|73000|72990|340
1699584900000|2023-11-10 02:55:00|73005.8|72995.8|73018.6|73008.6|73024.4|73009.8|73001|72991|405
1699585200000|2023-11-10 03:00:00|73018.5|73008.5|73020.4|73010.4|73030.1|73015.2|73017.2|73004.2|374
1699585500000|2023-11-10 03:05:00|73020.2|73010.2|73009.3|72999.3|73020.2|73010.2|73008.9|72998.9|343
1699585800000|2023-11-10 03:10:00|73009.2|72999.2|73003.2|72993.2|73009.5|72999.5|73001.1|72988.5|338
1699586100000|2023-11-10 03:15:00|73003.3|72993.3|72995.8|72985.8|73006.9|72996.9|72995.6|72981.6|355
1699586400000|2023-11-10 03:20:00|72995.2|72985.2|72999.1|72989.1|73002.1|72992.1|72993.8|72983.8|342
1699586700000|2023-11-10 03:25:00|72999.2|72989.2|72995.7|72985.7|73003.4|72993.4|72995.1|72985.1|325
1699587000000|2023-11-10 03:30:00|72995.6|72985.6|72992.2|72982.2|72997.4|72987.4|72992|72982|245
1699587300000|2023-11-10 03:35:00|72992.1|72982.1|72990.4|72980.4|72993.4|72983.4|72989.8|72979.8|190
1699587600000|2023-11-10 03:40:00|72990.5|72980.5|72995.8|72985.8|72995.9|72985.9|72985|72975|237
1699587900000|2023-11-10 03:45:00|72995.9|72985.9|73008.1|72998.1|73010.8|72998.2|72993.5|72983.5|274
1699588200000|2023-11-10 03:50:00|73008.2|72998.2|73010|73000|73010.7|73000.7|73007.5|72997.5|167
1699588500000|2023-11-10 03:55:00|73010.1|73000.1|73019.2|72999.2|73019.5|73000.6|73009.1|72995.1|274
1699588800000|2023-11-10 04:00:00|73019.3|72999.3|73011.1|73001.1|73019.9|73005.3|73008|72998|252
1699589100000|2023-11-10 04:05:00|73010.9|73000.9|73011.1|73001.1|73017.9|73007.9|73010.7|73000.7|212
1699589400000|2023-11-10 04:10:00|73011.2|73001.2|73014.7|73004.7|73020.7|73005.4|73007.4|72997.4|282
1699589700000|2023-11-10 04:15:00|73014.8|73004.8|73021.8|73011.8|73026|73014.5|73014.7|73001.3|225
1699590000000|2023-11-10 04:20:00|73021.9|73011.9|73028.1|73008.1|73028.1|73013.1|73018.8|73006.2|432
1699590300000|2023-11-10 04:25:00|73028|73008|73029|73009|73029.2|73013.6|73022.4|73007.6|196
1699590600000|2023-11-10 04:30:00|73029.1|73009.1|73023.8|73013.8|73029.2|73014.1|73023|73007.8|180
1699590900000|2023-11-10 04:35:00|73023.7|73013.7|73026.7|73016.7|73027.6|73017.6|73022.9|73012.9|264
1699591200000|2023-11-10 04:40:00|73026.6|73016.6|73027.2|73007.2|73028.9|73018.9|73018.7|73005.7|313
1699591500000|2023-11-10 04:45:00|73027.3|73007.3|73022|73012|73028.7|73012.5|73017.3|73006.7|187
1699591800000|2023-11-10 04:50:00|73021.9|73011.9|73027.5|73017.5|73027.5|73017.5|73021.2|73011.2|184
1699592100000|2023-11-10 04:55:00|73027.4|73017.4|73021.1|73011.1|73027.7|73017.7|73020.5|73010.5|231
1699592400000|2023-11-10 05:00:00|73021.2|73011.2|73032|73012|73033.8|73013.8|73019.4|73007.6|372
1699592700000|2023-11-10 05:05:00|73032.1|73012.1|73027.4|73017.4|73033.9|73018.6|73023.1|73011.5|338
1699593000000|2023-11-10 05:10:00|73027.3|73017.3|73026.2|73016.2|73028.9|73018.9|73024|73014|247
1699593300000|2023-11-10 05:15:00|73026.1|73016.1|73025.8|73015.8|73040.9|73026.3|73024.8|73014.8|299
1699593600000|2023-11-10 05:20:00|73025.9|73015.9|73025.3|73005.3|73027.8|73017.8|73017.9|73002.2|290
1699593900000|2023-11-10 05:25:00|73020.4|73010.4|73021.9|73011.9|73022.5|73012.5|73019.8|73009.8|207
1699594200000|2023-11-10 05:30:00|73021.8|73011.8|73011.8|73001.8|73022.1|73012.1|73007.1|72997.1|381
1699594500000|2023-11-10 05:35:00|73012.1|73002.1|73025.6|73005.6|73031.1|73018.3|73011.5|73001.5|379
1699594800000|2023-11-10 05:40:00|73025.5|73005.5|73009.7|72999.7|73025.7|73010.8|73007|72993|331
1699595100000|2023-11-10 05:45:00|73009.8|72999.8|73010.1|72990.1|73016.9|73003.7|73009.4|72989.8|407
1699595400000|2023-11-10 05:50:00|73009.9|72989.9|73012|73002|73012.3|73002.3|72998|72979.7|291
1699595700000|2023-11-10 05:55:00|73011.8|73001.8|73007.1|72997.1|73012.4|73002.4|73002.7|72992.7|411
1699596000000|2023-11-10 06:00:00|73007|72997|73014.6|73004.6|73021|73007.1|73006.8|72996.8|389
1699596300000|2023-11-10 06:05:00|73014.5|73004.5|73021.2|73011.2|73027.7|73012.2|73013.2|73003.2|386
1699596600000|2023-11-10 06:10:00|73021.1|73011.1|73021.4|73011.4|73022.5|73012.5|73017.6|73007.6|250
1699596900000|2023-11-10 06:15:00|73021.7|73011.7|73026|73016|73028|73018|73021.6|73011.6|300
1699597200000|2023-11-10 06:20:00|73026.1|73016.1|73022.6|73012.6|73026.7|73016.7|73021.6|73011.6|246
1699597500000|2023-11-10 06:25:00|73022.5|73012.5|73017.6|73007.6|73022.9|73012.9|73017.6|73007.6|336
1699597800000|2023-11-10 06:30:00|73017.5|73007.5|73021.3|73011.3|73027.4|73017.4|73017.5|73007.5|246
1699598100000|2023-11-10 06:35:00|73021.2|73011.2|73014.9|73004.9|73022.2|73012.2|73006.9|72996.9|279
1699598400000|2023-11-10 06:40:00|73015.1|73005.1|73016.3|73006.3|73016.9|73006.9|73011.8|73001.8|302
1699598700000|2023-11-10 06:45:00|73016.2|73006.2|73016.7|73006.7|73017|73007|73006.3|72996.3|288
1699599000000|2023-11-10 06:50:00|73016.8|73006.8|73026.1|73016.1|73032.9|73019.3|73012.4|73002.4|343
1699599300000|2023-11-10 06:55:00|73026|73016|73032.3|73012.3|73037.3|73027.3|73026|73010.8|418
1699599600000|2023-11-10 07:00:00|73032.6|73012.6|73034.9|73024.9|73038.2|73028.2|73021.6|73009.2|503
1699599900000|2023-11-10 07:05:00|73035|73025|73041.1|73031.1|73041.5|73031.5|73033.7|73023.7|449
1699600200000|2023-11-10 07:10:00|73041.5|73031.5|73045.9|73035.9|73051.9|73036.9|73038|73025.5|560
1699600500000|2023-11-10 07:15:00|73045.8|73035.8|73041.4|73031.4|73052.3|73038|73037.7|73027.7|434
1699600800000|2023-11-10 07:20:00|73041.6|73031.6|73043.5|73033.5|73048.1|73038.1|73040.9|73030.9|334
1699601100000|2023-11-10 07:25:00|73043.6|73033.6|73044.2|73034.2|73050.1|73040.1|73042.2|73032.2|377
1699601400000|2023-11-10 07:30:00|73044.4|73034.4|73045.8|73035.8|73050.5|73040.5|73044.3|73034.3|327
1699601700000|2023-11-10 07:35:00|73045.2|73035.2|73032.1|73022.1|73047.9|73035.2|73029.8|73019.8|451
1699602000000|2023-11-10 07:40:00|73032.2|73022.2|73030.3|73020.3|73039.2|73029.2|73030.2|73020.2|407
1699602300000|2023-11-10 07:45:00|73030|73020|73032|73022|73034.6|73024.6|73027.1|73017.1|313
1699602600000|2023-11-10 07:50:00|73032.1|73022.1|73041.5|73031.5|73042.1|73032.1|73030.9|73020.9|319
1699602900000|2023-11-10 07:55:00|73041.6|73031.6|73037.5|73027.5|73048.4|73038.4|73037.5|73027.5|299
1699603200000|2023-11-10 08:00:00|73037.9|73027.9|73044.1|73034.1|73045.8|73035.8|73036.8|73026.8|425
1699603500000|2023-11-10 08:05:00|73044.2|73034.2|73043.3|73033.3|73048.7|73038.7|73043.2|73033.2|321
1699603800000|2023-11-10 08:10:00|73043.2|73033.2|73046.5|73036.5|73049.2|73039.2|73042.4|73032.4|360
1699604100000|2023-11-10 08:15:00|73046.4|73036.4|73037.5|73017.5|73046.6|73036.6|73032.4|73017.5|360
1699604400000|2023-11-10 08:20:00|73037.4|73017.4|73031.1|73021.1|73040.5|73026.4|73018.3|73008.3|511
1699604700000|2023-11-10 08:25:00|73031.3|73021.3|73021|73011|73035.6|73025.6|73018.7|73008.7|536
1699605000000|2023-11-10 08:30:00|73020.9|73010.9|73032.3|73012.3|73041.3|73027.9|73020.9|73010.9|478
1699605300000|2023-11-10 08:35:00|73032.4|73012.4|73031.2|73011.2|73033.5|73020.6|73024.6|73007.7|345
1699605600000|2023-11-10 08:40:00|73031.3|73011.3|73030.8|73010.8|73032|73012|73030.1|73010.1|255
1699605900000|2023-11-10 08:45:00|73030.7|73010.7|73029.2|73019.2|73031.7|73020|73025.9|73009.4|275
1699606200000|2023-11-10 08:50:00|73029.1|73019.1|73035.2|73025.2|73038.8|73028.8|73028.1|73018.1|293
1699606500000|2023-11-10 08:55:00|73035.1|73025.1|73029.4|73019.4|73036.8|73026.5|73028.7|73016.8|259
1699606800000|2023-11-10 09:00:00|73029.2|73019.2|73027.8|73017.8|73030.7|73019.8|73020.1|73009|401
1699607100000|2023-11-10 09:05:00|73027.7|73017.7|73029.2|73019.2|73030.2|73020.2|73021.2|73011.2|392
1699607400000|2023-11-10 09:10:00|73029.3|73019.3|73032.3|73022.3|73038.2|73028.2|73029.3|73019.3|361
1699607700000|2023-11-10 09:15:00|73032.7|73022.7|73031.5|73021.5|73048.9|73034.8|73029|73019|355
1699608000000|2023-11-10 09:20:00|73031.6|73021.6|73033.7|73023.7|73034.7|73024.7|73031|73021|258
1699608300000|2023-11-10 09:25:00|73033.6|73023.6|73033.9|73023.9|73034.9|73024.9|73030|73020|270
1699608600000|2023-11-10 09:30:00|73034|73024|73020.6|73010.6|73036.2|73026.2|73020|73010|350
1699608900000|2023-11-10 09:35:00|73020.5|73010.5|73022.8|73012.8|73025.6|73013.7|73016.8|73004.3|283
1699609200000|2023-11-10 09:40:00|73023.1|73013.1|73024|73014|73024.9|73014.9|73021.8|73011.8|243
1699609500000|2023-11-10 09:45:00|73024.1|73014.1|73007.6|72997.6|73024.9|73014.9|73007.1|72997.1|361
1699609800000|2023-11-10 09:50:00|73007.2|72997.2|73011.5|73001.5|73013.7|73003.7|73001.3|72991.3|359
1699610100000|2023-11-10 09:55:00|73011|73001|72991.7|72981.7|73011|73001|72990.1|72978.2|461
1699610400000|2023-11-10 10:00:00|72990.6|72980.6|72997.2|72977.2|72997.6|72984.1|72984.9|72970.4|507
1699610700000|2023-11-10 10:05:00|72997.3|72977.3|73008.4|72988.4|73009.9|72989.9|72997.1|72977.1|438
1699611000000|2023-11-10 10:10:00|73008.5|72988.5|73009.3|72989.3|73016.1|72996.1|73008.5|72988.5|412
1699611300000|2023-11-10 10:15:00|73009.4|72989.4|73013.1|72993.1|73013.5|72993.5|73003.1|72983.1|347
1699611600000|2023-11-10 10:20:00|73013|72993|73014.5|72994.5|73017.3|72997.3|73013|72993|310
1699611900000|2023-11-10 10:25:00|73014|72994|73021.3|73011.3|73022.2|73012.2|73012.8|72994|411
1699612200000|2023-11-10 10:30:00|73021.4|73011.4|73033.2|73023.2|73040.3|73028.8|73021.3|73011.3|424
1699612500000|2023-11-10 10:35:00|73033.3|73023.3|73035.1|73025.1|73036.1|73026.1|73032.6|73022.6|375
1699612800000|2023-11-10 10:40:00|73034.9|73024.9|73034|73024|73038.9|73028.9|73034|73024|360
1699613100000|2023-11-10 10:45:00|73031.9|73021.9|73023.6|73013.6|73033|73023|73022.3|73008.2|403
1699613400000|2023-11-10 10:50:00|73023.5|73013.5|73021.4|73001.4|73029.2|73015.3|73015.3|72999.5|406
1699613700000|2023-11-10 10:55:00|73021.6|73001.6|73007.9|72987.9|73021.6|73006.6|73000.5|72980.5|395
1699614000000|2023-11-10 11:00:00|73008|72988|73007.1|72997.1|73013.1|73003.1|73002.1|72986.7|395
1699614300000|2023-11-10 11:05:00|73007|72997|73007.4|72997.4|73009.4|72999.4|73004.9|72994.9|331
1699614600000|2023-11-10 11:10:00|73007.3|72997.3|73021.1|73011.1|73021.4|73011.4|73006.6|72995.5|411
1699614900000|2023-11-10 11:15:00|73021.3|73011.3|73012.6|73002.6|73022.2|73011.9|73012.3|73001.3|374
1699615200000|2023-11-10 11:20:00|73012.7|73002.7|73009.9|72999.9|73013.1|73003.1|73008.6|72998.6|336
1699615500000|2023-11-10 11:25:00|73009.8|72999.8|73012|72992|73015.6|73001.3|73004.5|72986.2|407
1699615800000|2023-11-10 11:30:00|73011.9|72991.9|73008.7|72998.7|73013.4|73003.4|73005.4|72990.2|354
1699616100000|2023-11-10 11:35:00|73008.8|72998.8|73004.2|72994.2|73009.5|72999.5|73004|72994|306
1699616400000|2023-11-10 11:40:00|73004.3|72994.3|73013.5|73003.5|73019.9|73003.5|73001.9|72991.9|341
1699616700000|2023-11-10 11:45:00|73013.4|73003.4|73015.3|73005.3|73016.2|73006.2|73011.9|73001.9|294
1699617000000|2023-11-10 11:50:00|73015.5|73005.5|73023.3|73013.3|73027.8|73014.1|73015.4|73002|344
1699617300000|2023-11-10 11:55:00|73023.2|73013.2|73023.7|73013.7|73023.8|73013.8|73015.4|73000.4|343
1699617600000|2023-11-10 12:00:00|73023.9|73013.9|73025|73015|73025.9|73015.9|73021|73011|251
1699617900000|2023-11-10 12:05:00|73024.9|73014.9|73027.2|73017.2|73027.5|73017.5|73024|73014|197
1699618200000|2023-11-10 12:10:00|73027.1|73017.1|73026.6|73006.6|73029|73019|73022.1|73006|295
1699618500000|2023-11-10 12:15:00|73026.7|73006.7|73030.7|73020.7|73031|73021|73021.7|73006.6|307
1699618800000|2023-11-10 12:20:00|73031.5|73021.5|73029.1|73019.1|73032.4|73022.4|73028|73018|288
1699619100000|2023-11-10 12:25:00|73029|73019|73029.7|73009.7|73041.5|73024.8|73025.3|73007.7|435
1699619400000|2023-11-10 12:30:00|73029.6|73009.6|73031.3|73011.3|73035.3|73019.4|73023.8|73006.4|620
1699619700000|2023-11-10 12:35:00|73031.2|73011.2|73035.7|73015.7|73036.5|73022.3|73024.7|73009.7|387
1699620000000|2023-11-10 12:40:00|73036.1|73016.1|73037.1|73017.1|73039.7|73024.4|73029.6|73013.5|443
1699620300000|2023-11-10 12:45:00|73037.2|73017.2|73035.5|73015.5|73041.5|73021.5|73025.2|73010.9|351
1699620600000|2023-11-10 12:50:00|73035.4|73015.4|73028.5|73008.5|73035.5|73015.5|73018.3|73005.1|445
1699620900000|2023-11-10 12:55:00|73028.6|73008.6|73016.8|72996.8|73029.1|73009.1|73007.8|72987.8|472
1699621200000|2023-11-10 13:00:00|73017|72997|73031.3|73011.3|73037.5|73021.6|73009.2|72989.2|825
1699621500000|2023-11-10 13:05:00|73031.2|73011.2|73027.5|73017.5|73037|73023.9|73025.8|73010|565
1699621800000|2023-11-10 13:10:00|73028.2|73018.2|73019.6|73009.6|73032.2|73018.9|73017.3|73002.1|618
1699622100000|2023-11-10 13:15:00|73019.5|73009.5|73015.6|73005.6|73025.6|73011.4|73007.2|72997.2|541
1699622400000|2023-11-10 13:20:00|73015.7|73005.7|73023.6|73013.6|73026.6|73014.2|73015.6|73002.5|519
1699622700000|2023-11-10 13:25:00|73023.3|73013.3|73012.7|73002.7|73024|73014|73009.8|72999.8|516
1699623000000|2023-11-10 13:30:00|73012.5|73002.5|73021.8|73001.8|73025.1|73005.1|73008.4|72995.9|497
1699623300000|2023-11-10 13:35:00|73021.7|73001.7|73021|73001|73024.7|73007.2|73009.6|72999.6|405
1699623600000|2023-11-10 13:40:00|73021.3|73001.3|73020.6|73000.6|73028.9|73012.6|73019.9|72999.9|449
1699623900000|2023-11-10 13:45:00|73020.7|73000.7|73027.1|73007.1|73027.6|73007.6|73013|72996.4|490
1699624200000|2023-11-10 13:50:00|73027|73007|73014.4|72994.4|73027|73007|73012.1|72992.1|574
1699624500000|2023-11-10 13:55:00|73014.3|72994.3|73018.9|72998.9|73019.5|73001.3|73008|72993.4|428
1699624800000|2023-11-10 14:00:00|73018.8|72998.8|73025.2|73005.2|73029.6|73015.8|73017.4|72998.5|530
1699625100000|2023-11-10 14:05:00|73025.4|73005.4|73019.9|73009.9|73026.1|73012.7|73012.8|72998.1|417
1699625400000|2023-11-10 14:10:00|73020|73010|73015.5|72995.5|73033.5|73018.4|73014.9|72994.9|445
1699625700000|2023-11-10 14:15:00|73015.6|72995.6|73024.1|73004.1|73024.3|73011.2|73012.9|72992.9|426
1699626000000|2023-11-10 14:20:00|73024.2|73004.2|73024.7|73014.7|73034.3|73015|73016.1|72999.6|481
1699626300000|2023-11-10 14:25:00|73025.1|73015.1|73014.1|73004.1|73029.2|73015.1|73010.4|73000.4|456
1699626600000|2023-11-10 14:30:00|73013.8|73003.8|73036.8|73016.8|73038.7|73018.7|73013.1|72999.1|589
1699626900000|2023-11-10 14:35:00|73036.9|73016.9|73041|73021|73045|73025|73036.3|73016.3|532
1699627200000|2023-11-10 14:40:00|73040.9|73020.9|73042.8|73022.8|73052.1|73032.1|73039.7|73019.7|508
1699627500000|2023-11-10 14:45:00|73042.3|73022.3|73050|73030|73050.8|73030.8|73040.8|73020.8|459
1699627800000|2023-11-10 14:50:00|73049.9|73029.9|73064.1|73044.1|73064.1|73044.1|73048|73028|539
1699628100000|2023-11-10 14:55:00|73064.3|73044.3|73066.6|73046.6|73067.2|73047.2|73061.6|73041.6|460
1699628400000|2023-11-10 15:00:00|73066.9|73046.9|73069.8|73049.8|73076.3|73059|73061.8|73041.8|757
1699628700000|2023-11-10 15:05:00|73069.7|73049.7|73048.4|73038.4|73069.7|73049.7|73044.3|73033.6|699
1699629000000|2023-11-10 15:10:00|73048.3|73038.3|73041.5|73031.5|73057.7|73047.7|73040.6|73030.6|595
1699629300000|2023-11-10 15:15:00|73041.8|73031.8|73048.4|73038.4|73057.8|73044.7|73035.6|73025.6|617
1699629600000|2023-11-10 15:20:00|73048.5|73038.5|73064|73054|73064|73054|73045|73035|504
1699629900000|2023-11-10 15:25:00|73063.9|73053.9|73069.6|73059.6|73073.5|73063.5|73063.9|73053.9|461
1699630200000|2023-11-10 15:30:00|73069.4|73059.4|73077.3|73067.3|73078.8|73067.4|73068.1|73055|430
1699630500000|2023-11-10 15:35:00|73075.8|73065.8|73059.5|73049.5|73076.4|73066.4|73056.4|73046.4|469
1699630800000|2023-11-10 15:40:00|73059.8|73049.8|73057.9|73047.9|73061.9|73051.9|73051.1|73041.1|454
1699631100000|2023-11-10 15:45:00|73058|73048|73066.4|73056.4|73068.8|73057.4|73055.5|73045.5|545
1699631400000|2023-11-10 15:50:00|73066.3|73056.3|73065.5|73055.5|73066.4|73056.4|73058.8|73048.8|477
1699631700000|2023-11-10 15:55:00|73065.1|73055.1|73063.5|73053.5|73067.3|73057.3|73060.6|73050.6|395
1699632000000|2023-11-10 16:00:00|73063.6|73053.6|73055.1|73045.1|73066.1|73056.1|73054.7|73044.7|437
1699632300000|2023-11-10 16:05:00|73055|73045|73059.4|73049.4|73060.5|73050.5|73047.2|73037.2|522
1699632600000|2023-11-10 16:10:00|73059.3|73049.3|73068.1|73048.1|73071.8|73056.9|73058.7|73047.3|495
1699632900000|2023-11-10 16:15:00|73068|73048|73070.9|73050.9|73073.1|73056.9|73063.2|73047.7|522
1699633200000|2023-11-10 16:20:00|73071|73051|73079.2|73059.2|73079.9|73059.9|73070.7|73050.7|477
1699633500000|2023-11-10 16:25:00|73079.1|73059.1|73082.5|73062.5|73082.6|73062.6|73070.2|73057.6|380
1699633800000|2023-11-10 16:30:00|73082.6|73062.6|73080.9|73060.9|73083.9|73067.8|73073.1|73057.3|463
1699634100000|2023-11-10 16:35:00|73080.8|73060.8|73079.5|73069.5|73086.5|73071.5|73075.1|73059.8|406
1699634400000|2023-11-10 16:40:00|73079.3|73069.3|73079.6|73059.6|73084.6|73071.4|73076.1|73059.4|399
1699634700000|2023-11-10 16:45:00|73079.5|73059.5|73082.8|73062.8|73083.7|73068.8|73074.9|73059.3|369
1699635000000|2023-11-10 16:50:00|73082.7|73062.7|73071.4|73061.4|73083.4|73067.5|73065.8|73055.8|413
1699635300000|2023-11-10 16:55:00|73071.3|73061.3|73072.3|73062.3|73077.5|73067.5|73071.3|73061.3|430
1699635600000|2023-11-10 17:00:00|73072.5|73062.5|73075.2|73055.2|73078.7|73062.9|73070.9|73050.9|446
1699635900000|2023-11-10 17:05:00|73075.3|73055.3|73075.7|73055.7|73076.1|73056.1|73072.9|73052.9|351
1699636200000|2023-11-10 17:10:00|73075.8|73055.8|73077.4|73057.4|73079.7|73059.7|73072.9|73052.9|394
1699636500000|2023-11-10 17:15:00|73077.5|73057.5|73079.7|73059.7|73080.2|73062.5|73072.1|73055.2|343
1699636800000|2023-11-10 17:20:00|73079.8|73059.8|73080.2|73060.2|73083.6|73063.6|73079.2|73059.2|405
1699637100000|2023-11-10 17:25:00|73080.3|73060.3|73079.5|73059.5|73083|73063|73079.3|73059.3|313
1699637400000|2023-11-10 17:30:00|73079.4|73059.4|73073.3|73053.3|73080|73061.8|73070.1|73052.5|370
1699637700000|2023-11-10 17:35:00|73073.4|73053.4|73068.3|73048.3|73074.1|73054.1|73068.3|73048.3|362
1699638000000|2023-11-10 17:40:00|73068.2|73048.2|73074.9|73054.9|73075.7|73055.7|73062.6|73048|263
1699638300000|2023-11-10 17:45:00|73075|73055|73071.1|73061.1|73078.3|73063.2|73069.7|73054.2|368
1699638600000|2023-11-10 17:50:00|73070.9|73060.9|73065.7|73055.7|73078.8|73063.6|73064.8|73054.8|312
1699638900000|2023-11-10 17:55:00|73065.8|73055.8|73071.1|73051.1|73072.2|73057.5|73065.1|73050.3|380
1699639200000|2023-11-10 18:00:00|73071.3|73051.3|73069.4|73049.4|73072.3|73052.3|73067.7|73047.7|530
1699639500000|2023-11-10 18:05:00|73069.5|73049.5|73076.5|73056.5|73077.4|73057.4|73069.5|73049.5|458
1699639800000|2023-11-10 18:10:00|73076.4|73056.4|73077.5|73057.5|73080.1|73060.1|73076|73056|450
1699640100000|2023-11-10 18:15:00|73077.7|73057.7|73076.9|73056.9|73080.6|73060.6|73075.9|73055.9|393
1699640400000|2023-11-10 18:20:00|73076.8|73056.8|73075.4|73055.4|73076.8|73056.8|73073.6|73053.6|317
1699640700000|2023-11-10 18:25:00|73075.5|73055.5|73084|73064|73084.1|73064.1|73074.5|73054.5|419
1699641000000|2023-11-10 18:30:00|73083.8|73063.8|73083|73063|73083.8|73068.3|73077.2|73060.8|310
1699641300000|2023-11-10 18:35:00|73083.1|73063.1|73083.2|73063.2|73083.9|73063.9|73081.7|73061.7|261
1699641600000|2023-11-10 18:40:00|73083.1|73063.1|73078.2|73058.2|73083.2|73063.2|73072.2|73056.9|252
1699641900000|2023-11-10 18:45:00|73078.1|73058.1|73074.8|73054.8|73080|73060.8|73070.1|73053.9|415
1699642200000|2023-11-10 18:50:00|73074.9|73054.9|73080.9|73060.9|73081|73068|73071.8|73054.9|346
1699642500000|2023-11-10 18:55:00|73081|73061|73073.2|73053.2|73081.3|73061.3|73071.9|73051.9|303
1699642800000|2023-11-10 19:00:00|73073.1|73053.1|73078.1|73058.1|73078.6|73058.6|73073.1|73053.1|394
1699643100000|2023-11-10 19:05:00|73078|73058|73072|73052|73078.1|73058.1|73071.5|73051.5|260
1699643400000|2023-11-10 19:10:00|73071.9|73051.9|73070|73050|73071.9|73054.1|73061.7|73046.8|296
1699643700000|2023-11-10 19:15:00|73069.9|73049.9|73080.3|73060.3|73081.8|73061.8|73069.3|73049.3|427
1699644000000|2023-11-10 19:20:00|73080.2|73060.2|73079.6|73059.6|73080.3|73060.3|73078|73058|245
1699644300000|2023-11-10 19:25:00|73079.5|73059.5|73077.1|73057.1|73080.1|73060.1|73074.8|73054.8|226
1699644600000|2023-11-10 19:30:00|73077|73057|73083.8|73063.8|73083.9|73063.9|73077|73057|242
1699644900000|2023-11-10 19:35:00|73083.7|73063.7|73084.6|73064.6|73085.2|73065.2|73083.5|73063.5|282
1699645200000|2023-11-10 19:40:00|73084.5|73064.5|73084|73064|73085.2|73065.2|73083.9|73063.9|315
1699645500000|2023-11-10 19:45:00|73084.1|73064.1|73080.3|73070.3|73086.2|73070.5|73079.9|73063.9|371
1699645800000|2023-11-10 19:50:00|73080.4|73070.4|73083.7|73063.7|73085.4|73070.4|73079.4|73063|370
1699646100000|2023-11-10 19:55:00|73083.8|73063.8|73085.2|73065.2|73085.4|73065.4|73083.3|73063.3|416
1699646400000|2023-11-10 20:00:00|73085.1|73065.1|73085.3|73065.3|73086.4|73066.4|73083.6|73063.6|373
1699646700000|2023-11-10 20:05:00|73085.2|73065.2|73080.5|73060.5|73085.5|73065.5|73080.4|73060.4|299
1699647000000|2023-11-10 20:10:00|73080.3|73060.3|73082.6|73062.6|73083.2|73063.2|73079.4|73059.4|270
1699647300000|2023-11-10 20:15:00|73082.7|73062.7|73076.6|73056.6|73083.3|73063.3|73076.6|73056.6|332
1699647600000|2023-11-10 20:20:00|73077.1|73057.1|73079.6|73059.6|73080.5|73060.5|73076.9|73056.9|404
1699647900000|2023-11-10 20:25:00|73079.5|73059.5|73078.8|73058.8|73081.5|73061.5|73078.5|73058.5|233
1699648200000|2023-11-10 20:30:00|73076.2|73056.2|73078|73058|73080.5|73060.5|73075.8|73055.8|329
1699648500000|2023-11-10 20:35:00|73077.9|73057.9|73079.7|73059.7|73080.3|73060.3|73077.6|73057.6|305
1699648800000|2023-11-10 20:40:00|73080|73060|73079.9|73059.9|73080.7|73060.7|73077.9|73057.9|337
1699649100000|2023-11-10 20:45:00|73079.7|73059.7|73080.1|73060.1|73081|73061|73078.2|73058.2|351
1699649400000|2023-11-10 20:50:00|73080.3|73060.3|73079.9|73059.9|73080.6|73060.6|73079.6|73059.6|311
1699649700000|2023-11-10 20:55:00|73080.1|73060.1|73080.6|73060.6|73081.1|73061.1|73075.6|73055.6|440
1699650000000|2023-11-10 21:00:00|73080.5|73060.5|73080.9|73060.9|73081.4|73061.4|73079.8|73059.8|392
1699650300000|2023-11-10 21:05:00|73080.8|73060.8|73082.9|73062.9|73083.2|73063.2|73080.4|73060.4|267
1699650600000|2023-11-10 21:10:00|73083|73063|73083.2|73063.2|73084.8|73064.8|73082.8|73062.8|395
1699650900000|2023-11-10 21:15:00|73082.2|73062.2|73083.3|73063.3|73083.4|73063.4|73080.1|73060.1|332
1699651200000|2023-11-10 21:20:00|73083.2|73063.2|73082.7|73062.7|73083.5|73063.5|73082.3|73062.3|300
1699651500000|2023-11-10 21:25:00|73082.8|73062.8|73082|73062|73083.5|73063.5|73080.3|73060.3|441
1699651800000|2023-11-10 21:30:00|73082.7|73062.7|73083.2|73063.2|73083.8|73063.8|73080.1|73060.1|341
1699652100000|2023-11-10 21:35:00|73083.3|73063.3|73083.8|73063.8|73085.1|73065.1|73082.1|73062.1|235
1699652400000|2023-11-10 21:40:00|73083.9|73063.9|73081.9|73061.9|73085.1|73065.1|73081.7|73061.7|166
1699652700000|2023-11-10 21:45:00|73081.8|73061.8|73079.1|73059.1|73083.4|73063.4|73077|73057|110
1699653000000|2023-11-10 21:50:00|73079.4|73059.4|73079|73059|73080.9|73060.9|73077|73057|97
1699653300000|2023-11-10 21:55:00|73079.4|73059.4|73078.6|73058.6|73082.7|73062.7|73077.3|73057.3|67
1699822800000|2023-11-12 21:00:00|73086.4|73004.3|73058.9|73036.9|73086.4|73039.1|73058.9|73004.3|7
1699823100000|2023-11-12 21:05:00|73057|73035|73061.1|73039.1|73086.5|73039.1|73057|73001.8|6
1699823400000|2023-11-12 21:10:00|73086.4|73006.8|73086.4|73006.8|73086.4|73039.1|73061.1|73006.8|3
1699823700000|2023-11-12 21:15:00|73058.3|73036.3|73061.1|73039.1|73061.1|73039.1|73058.3|73036.3|4
1699824000000|2023-11-12 21:20:00|73086.4|73006.8|73086.4|73006.8|73086.4|73039.1|73056.9|73006.8|4
1699824300000|2023-11-12 21:25:00|73086.5|73001.8|73086.4|73006.8|73086.5|73039.1|73056.9|73001.8|10
1699824600000|2023-11-12 21:30:00|73061.1|73039.1|73058.6|73036.6|73086.4|73039.1|73056.9|73006.8|4
1699824900000|2023-11-12 21:35:00|73056.9|73034.9|73057.9|73035.9|73057.9|73035.9|73056.9|73034.9|5
1699825200000|2023-11-12 21:40:00|73062.3|73040.3|73059.5|73037.5|73086.4|73040.3|73058.3|73006.8|5
1699825500000|2023-11-12 21:45:00|73062.3|73040.3|73058.1|73036.1|73114|73040.3|73058.1|72993.4|9
1699825800000|2023-11-12 21:50:00|73056.9|73034.9|73059.1|73037.1|73059.1|73037.1|73056.9|73034.9|9
1699826100000|2023-11-12 21:55:00|73058.7|73036.7|73084.1|73005.3|73084.1|73037.5|73055.7|73005.3|7
1699826400000|2023-11-12 22:00:00|73095.4|72996.5|73099.5|72995.1|73102.1|73036.9|73058.9|72995.1|17
1699826700000|2023-11-12 22:05:00|73097.4|73000.9|73100.7|72997|73100.8|73007.6|73087.5|72995.9|27
1699827000000|2023-11-12 22:10:00|73100.8|72996.6|73102.3|72993.7|73107.5|73002.3|73093.3|72988.2|98
1699827300000|2023-11-12 22:15:00|73091.9|73001.1|73091.5|73002.6|73091.9|73009|73083.7|73001.1|52
1699827600000|2023-11-12 22:20:00|73091.6|73002.5|73089.2|73002|73095.6|73003|73089.1|72997.5|58
1699827900000|2023-11-12 22:25:00|73091.2|73001.6|73095.4|72997.5|73097.7|73004.3|73087.4|72995.8|51
1699828200000|2023-11-12 22:30:00|73095.1|72998.5|73092.8|72999.6|73096.3|73002.9|73084.5|72993.8|112
1699828500000|2023-11-12 22:35:00|73092.7|72999.7|73085.7|73022.6|73095.3|73024.2|73084.9|72999.5|132
1699828800000|2023-11-12 22:40:00|73087.3|73022.7|73084.5|73024.7|73088.4|73027.4|73082.9|73021.2|92
1699829100000|2023-11-12 22:45:00|73085.9|73023.4|73085|73022|73087|73026.3|73084|73021.1|91
1699829400000|2023-11-12 22:50:00|73084.8|73024.3|73083|73025.6|73087.5|73027.6|73080.2|73022|60
1699829700000|2023-11-12 22:55:00|73083.1|73025|73083.3|73024|73086.3|73025.4|73080|73021.6|41
1699830000000|2023-11-12 23:00:00|73083.4|73022.9|73076.9|73027.5|73086.9|73031.5|73074.3|73021.5|209
1699830300000|2023-11-12 23:05:00|73077.5|73027.4|73074.6|73032.5|73081|73032.5|73073.3|73023.9|129
1699830600000|2023-11-12 23:10:00|73074.7|73032.9|73076.6|73028.6|73080.6|73035.1|73069.2|73024.5|264
1699830900000|2023-11-12 23:15:00|73077.3|73028.1|73074.3|73032.7|73080.5|73034.9|73071.8|73026.6|398
1699831200000|2023-11-12 23:20:00|73074.1|73031.7|73076|73031.7|73080.1|73034.6|73073|73028.3|374
1699831500000|2023-11-12 23:25:00|73077.5|73032.8|73075.6|73034.2|73080|73035.8|73073.2|73028.2|451
1699831800000|2023-11-12 23:30:00|73075.9|73034.3|73073.3|73033|73077.3|73037.7|73065.5|73023.9|360
1699832100000|2023-11-12 23:35:00|73073.2|73033.1|73076.8|73025.6|73078.5|73035.2|73072.8|73025|373
1699832400000|2023-11-12 23:40:00|73076.7|73025.7|73070.2|73028.7|73076.7|73032.3|73066.6|73024.5|331
1699832700000|2023-11-12 23:45:00|73067.4|73029|73069.2|73028.3|73074.4|73035.2|73064.3|73023.1|213
1699833000000|2023-11-12 23:50:00|73069.7|73028.7|73069.7|73030|73070.9|73035.6|73066.1|73026.8|258
1699833300000|2023-11-12 23:55:00|73069.8|73030.6|73048.6|73028.6|73072.3|73034.9|73037.6|73017.6|381
1699833600000|2023-11-13 00:00:00|73048.7|73028.7|73053.2|73033.2|73064.1|73044.1|73048.5|73028.5|431
1699833900000|2023-11-13 00:05:00|73053.3|73033.3|73055.9|73035.9|73058.9|73038.9|73047|73027|414
1699834200000|2023-11-13 00:10:00|73055.8|73035.8|73065.2|73045.2|73065.6|73045.6|73054.9|73034.9|348
1699834500000|2023-11-13 00:15:00|73065.3|73045.3|73065.3|73045.3|73073.6|73053.6|73059.5|73039.5|471
1699834800000|2023-11-13 00:20:00|73065.2|73045.2|73064.6|73044.6|73066.4|73046.4|73062.6|73042.6|324
1699835100000|2023-11-13 00:25:00|73065.8|73045.8|73061.1|73041.1|73066.8|73046.8|73060.9|73040.9|323
1699835400000|2023-11-13 00:30:00|73061|73041|73058.8|73038.8|73064.4|73044.4|73058.7|73038.7|292
1699835700000|2023-11-13 00:35:00|73059|73039|73067.6|73047.6|73071.2|73051.2|73058.3|73038.3|305
1699836000000|2023-11-13 00:40:00|73067.1|73047.1|73069.1|73049.1|73073.4|73053.4|73066.1|73046.1|268
1699836300000|2023-11-13 00:45:00|73069.2|73049.2|73068.4|73048.4|73072.6|73052.6|73063.8|73043.8|374
1699836600000|2023-11-13 00:50:00|73068.5|73048.5|73081.5|73061.5|73083.8|73063.8|73068.5|73048.5|309
1699836900000|2023-11-13 00:55:00|73078.2|73058.2|73075.4|73055.4|73079|73059|73072|73052|230
1699837200000|2023-11-13 01:00:00|73075.5|73055.5|73077.7|73057.7|73087.5|73067.5|73072.1|73052.1|502
1699837500000|2023-11-13 01:05:00|73078.9|73058.9|73081.1|73061.1|73085.3|73065.3|73074.4|73054.4|388
1699837800000|2023-11-13 01:10:00|73081.2|73061.2|73083.6|73063.6|73084.4|73064.4|73078.1|73058.1|322
1699838100000|2023-11-13 01:15:00|73083.8|73063.8|73066.8|73046.8|73085.5|73065.5|73064.1|73044.1|395
1699838400000|2023-11-13 01:20:00|73066.5|73046.5|73086.8|73066.8|73087.6|73067.6|73062.4|73042.4|449
1699838700000|2023-11-13 01:25:00|73086.7|73066.7|73051.8|73031.8|73089.1|73069.1|73050.9|73030.9|375
1699839000000|2023-11-13 01:30:00|73052.4|73032.4|73036.8|73026.8|73052.8|73032.8|73023.7|73004.2|614
1699839300000|2023-11-13 01:35:00|73037.2|73027.2|73034.6|73014.6|73041.5|73027.3|73026.4|73006.4|525
1699839600000|2023-11-13 01:40:00|73034.5|73014.5|73014.6|72994.6|73040.5|73020.5|73012.7|72994.2|529
1699839900000|2023-11-13 01:45:00|73014.5|72994.5|72995.3|72975.3|73020.8|73003.2|72991.7|72971.7|615
1699840200000|2023-11-13 01:50:00|72996.6|72976.6|73017.7|72997.7|73018.8|72998.8|72989.9|72972.7|628
1699840500000|2023-11-13 01:55:00|73017.6|72997.6|73018.9|72998.9|73029.3|73013.9|73013.5|72993.5|601
1699840800000|2023-11-13 02:00:00|73018.7|72998.7|73034|73024|73040.9|73025.6|73015.3|72998.4|526
1699841100000|2023-11-13 02:05:00|73034.1|73024.1|73045|73025|73049.9|73033.7|73031.6|73016.4|473
1699841400000|2023-11-13 02:10:00|73044.9|73024.9|73024.7|73014.7|73049.4|73029.4|73024.7|73010.9|442
1699841700000|2023-11-13 02:15:00|73024.8|73014.8|73033|73013|73034.2|73021.7|73016.1|73001.3|496
1699842000000|2023-11-13 02:20:00|73033.1|73013.1|73034|73014|73034.2|73018.2|73022.9|73007.5|391
1699842300000|2023-11-13 02:25:00|73034.1|73014.1|73043.8|73033.8|73047.6|73037.6|73034.1|73014.1|359
1699842600000|2023-11-13 02:30:00|73044|73034|73046|73036|73049.4|73039.4|73039.5|73029.5|453
1699842900000|2023-11-13 02:35:00|73045.9|73035.9|73050.7|73040.7|73059.7|73049.7|73043.7|73033.7|446
1699843200000|2023-11-13 02:40:00|73050.6|73040.6|73053.9|73043.9|73058|73048|73045.2|73035.2|399
1699843500000|2023-11-13 02:45:00|73053.8|73043.8|73051.3|73041.3|73061.7|73051.7|73050.9|73037|458
1699843800000|2023-11-13 02:50:00|73051.2|73041.2|73062.7|73052.7|73067.9|73057.9|73045.9|73034.1|451
1699844100000|2023-11-13 02:55:00|73062.8|73052.8|73071.9|73061.9|73076.3|73066.3|73062.8|73052.8|292
1699844400000|2023-11-13 03:00:00|73071|73061|73073.8|73063.8|73082.7|73069|73067.2|73056.2|425
1699844700000|2023-11-13 03:05:00|73073.7|73063.7|73071.8|73061.8|73084.4|73074.4|73070.4|73060.4|393
1699845000000|2023-11-13 03:10:00|73071.9|73061.9|73076.4|73066.4|73082.5|73067.7|73063.9|73053|505
1699845300000|2023-11-13 03:15:00|73076.5|73066.5|73090.5|73070.5|73092.3|73075.4|73076.5|73062.8|439
1699845600000|2023-11-13 03:20:00|73091|73071|73085|73075|73092.3|73076.1|73081.8|73061.8|350
1699845900000|2023-11-13 03:25:00|73084.9|73074.9|73093.5|73083.5|73101.8|73085.8|73083.3|73067.6|380
1699846200000|2023-11-13 03:30:00|73093.7|73083.7|73100.3|73080.3|73106.6|73092.3|73092.2|73077.4|877
1699846500000|2023-11-13 03:35:00|73100.2|73080.2|73098.6|73088.6|73105.9|73090.4|73097.7|73080.2|411
1699846800000|2023-11-13 03:40:00|73098.7|73088.7|73097.2|73087.2|73102.5|73089.2|73090.9|73080.3|494
1699847100000|2023-11-13 03:45:00|73097.1|73087.1|73096.3|73086.3|73099|73089|73092.9|73082.9|363
1699847400000|2023-11-13 03:50:00|73096.2|73086.2|73092.3|73082.3|73097.2|73087.2|73091.3|73081.3|312
1699847700000|2023-11-13 03:55:00|73092.4|73082.4|73090.9|73080.9|73092.6|73082.6|73089.4|73079.4|1081
1699848000000|2023-11-13 04:00:00|73091|73081|73091.8|73081.8|73093.3|73083.3|73090.7|73080.7|164
1699848300000|2023-11-13 04:05:00|73091.7|73081.7|73096.1|73086.1|73099.5|73089.5|73090.7|73080.7|263
1699848600000|2023-11-13 04:10:00|73096|73086|73102.9|73082.9|73103|73087|73095.1|73080.8|219
1699848900000|2023-11-13 04:15:00|73103|73083|73100.6|73080.6|73104|73084|73098|73078|285
1699849200000|2023-11-13 04:20:00|73100.7|73080.7|73096.4|73086.4|73101.1|73086.8|73093.8|73080.7|238
1699849500000|2023-11-13 04:25:00|73096.3|73086.3|73104.2|73094.2|73104.8|73094.8|73096|73086|243
1699849800000|2023-11-13 04:30:00|73104.1|73094.1|73099.6|73089.6|73104.1|73094.1|73096.7|73080.9|208
1699850100000|2023-11-13 04:35:00|73099.5|73089.5|73107.8|73087.8|73108.2|73092.1|73099.2|73087|210
1699850400000|2023-11-13 04:40:00|73107.7|73087.7|73104.5|73094.5|73108.2|73097.2|73102.7|73087.6|131
1699850700000|2023-11-13 04:45:00|73104.4|73094.4|73104|73094|73104.6|73094.6|73098.1|73088.1|311
1699851000000|2023-11-13 04:50:00|73104.1|73094.1|73106.9|73096.9|73108.8|73098.8|73104.1|73094.1|341
1699851300000|2023-11-13 04:55:00|73107|73097|73104|73094|73108.3|73098.3|73103.3|73093.3|288
1699851600000|2023-11-13 05:00:00|73104.1|73094.1|73105.4|73085.4|73106.9|73094.1|73099.6|73079.6|789
1699851900000|2023-11-13 05:05:00|73105.3|73085.3|73104.9|73084.9|73106.5|73086.5|73101.4|73081.4|670
1699852200000|2023-11-13 05:10:00|73105|73085|73099.2|73089.2|73105.1|73091.5|73097.1|73083.6|441
1699852500000|2023-11-13 05:15:00|73099.3|73089.3|73098.3|73088.3|73106|73089.8|73097.4|73079.4|396
1699852800000|2023-11-13 05:20:00|73098.2|73088.2|73083.9|73073.9|73099.3|73089.3|73080.5|73070.5|555
1699853100000|2023-11-13 05:25:00|73083.8|73073.8|73089.7|73069.7|73099.6|73085|73083.7|73069.5|705
1699853400000|2023-11-13 05:30:00|73089.8|73069.8|73105.3|73085.3|73105.4|73085.4|73084.6|73064.6|803
1699853700000|2023-11-13 05:35:00|73105.4|73085.4|73094|73084|73112.7|73092.9|73091.1|73081.1|799
1699854000000|2023-11-13 05:40:00|73093.9|73083.9|73103.4|73083.4|73106.1|73088.5|73092.7|73081.2|840
1699854300000|2023-11-13 05:45:00|73103.3|73083.3|73102.3|73092.3|73107.3|73094|73101.2|73081.2|445
1699854600000|2023-11-13 05:50:00|73102.4|73092.4|73095.2|73085.2|73104.9|73094.9|73093.8|73083.8|503
1699854900000|2023-11-13 05:55:00|73095.3|73085.3|73107.5|73097.5|73111.1|73101.1|73095.3|73085.3|653
1699855200000|2023-11-13 06:00:00|73107.6|73097.6|73108.8|73088.8|73110.8|73098.5|73099.8|73086|848
1699855500000|2023-11-13 06:05:00|73108.9|73088.9|73107.5|73087.5|73115.9|73102.3|73102.1|73082.1|750
1699855800000|2023-11-13 06:10:00|73107.4|73087.4|73099.3|73079.3|73110.9|73090.9|73096.3|73076.3|668
1699856100000|2023-11-13 06:15:00|73099.5|73079.5|73097.3|73087.3|73102.4|73089.4|73091.1|73075.3|720
1699856400000|2023-11-13 06:20:00|73097.2|73087.2|73090|73080|73097.3|73087.3|73085.7|73075.7|647
1699856700000|2023-11-13 06:25:00|73090.1|73080.1|73102.4|73082.4|73102.6|73086|73087.4|73072.7|680
1699857000000|2023-11-13 06:30:00|73102.3|73082.3|73101.7|73091.7|73104.7|73094.7|73092.4|73076.9|471
1699857300000|2023-11-13 06:35:00|73101.8|73091.8|73100.3|73080.3|73106.5|73094.3|73093.2|73079.6|691
1699857600000|2023-11-13 06:40:00|73101.2|73081.2|73106.1|73086.1|73108.6|73088.6|73101.2|73081.2|535
1699857900000|2023-11-13 06:45:00|73106|73086|73096.8|73076.8|73106.7|73088.7|73091|73073.7|694
1699858200000|2023-11-13 06:50:00|73096.9|73076.9|73095.9|73085.9|73099.5|73089.5|73086.7|73076|707
1699858500000|2023-11-13 06:55:00|73096.2|73086.2|73099.9|73089.9|73101.6|73091.6|73093.9|73083.9|714
1699858800000|2023-11-13 07:00:00|73100|73090|73098.3|73078.3|73103.1|73092.6|73093.4|73073.4|733
1699859100000|2023-11-13 07:05:00|73098.2|73078.2|73084.2|73064.2|73098.3|73083.3|73082.1|73062.1|839
1699859400000|2023-11-13 07:10:00|73084.1|73064.1|73066.3|73056.3|73088.9|73076.8|73063.3|73049.7|853
1699859700000|2023-11-13 07:15:00|73066.2|73056.2|73061.5|73051.5|73072.3|73062.3|73052|73042|826
1699860000000|2023-11-13 07:20:00|73061.6|73051.6|73060.7|73050.7|73068.8|73057.2|73056.4|73043.8|913
1699860300000|2023-11-13 07:25:00|73060.8|73050.8|73060.7|73050.7|73064.6|73053|73055.6|73041.8|561
1699860600000|2023-11-13 07:30:00|73060.8|73050.8|73059|73049|73065.3|73055.3|73056.3|73046.3|383
1699860900000|2023-11-13 07:35:00|73059.2|73049.2|73060.9|73050.9|73062.4|73052.4|73056.5|73046.5|471
1699861200000|2023-11-13 07:40:00|73060.8|73050.8|73054.5|73044.5|73060.9|73050.9|73046.1|73036.1|625
1699861500000|2023-11-13 07:45:00|73054.6|73044.6|73050.8|73040.8|73055.6|73045.6|73048.3|73038.3|645
1699861800000|2023-11-13 07:50:00|73051|73041|73048.4|73038.4|73053.2|73043.2|73043.8|73033.8|610
1699862100000|2023-11-13 07:55:00|73048.3|73038.3|73035.7|73025.7|73050.5|73040.5|73027.9|73013.1|879
1699862400000|2023-11-13 08:00:00|73035.8|73025.8|73033.8|73023.8|73040.5|73030.5|73031.8|73021.8|806
1699862700000|2023-11-13 08:05:00|73034|73024|73028.3|73018.3|73039.1|73029.1|73024.6|73014.6|702
1699863000000|2023-11-13 08:10:00|73028.4|73018.4|73027.3|73017.3|73029.4|73019.4|73023.1|73013.1|407
1699863300000|2023-11-13 08:15:00|73027.2|73017.2|73036|73026|73044.9|73028.2|73025.3|73015.3|625
1699863600000|2023-11-13 08:20:00|73035.5|73025.5|73019.4|73009.4|73046.5|73031.7|73010|72998.5|1097
1699863900000|2023-11-13 08:25:00|73019.3|73009.3|73022.1|73012.1|73027.4|73012.2|73011.5|72996.3|1101
1699864200000|2023-11-13 08:30:00|73022.2|73012.2|73024.6|73014.6|73036.5|73022.8|73018.3|73008.3|894
1699864500000|2023-11-13 08:35:00|73024.7|73014.7|73013.8|72993.8|73025.9|73015.9|73008.4|72992.2|825
1699864800000|2023-11-13 08:40:00|73013.9|72993.9|72997.5|72987.5|73013.9|72993.9|72989.8|72969.8|931
1699865100000|2023-11-13 08:45:00|72996.5|72986.5|72993.9|72983.9|73004.7|72991.2|72992.2|72974.9|771
1699865400000|2023-11-13 08:50:00|72994|72984|72997.4|72977.4|73000.6|72986.7|72992.4|72977|471
1699865700000|2023-11-13 08:55:00|72997.3|72977.3|72996.1|72986.1|73000.3|72986.3|72992.9|72977.3|461
1699866000000|2023-11-13 09:00:00|72996|72986|73003.3|72993.3|73010.3|72995.1|72993.7|72981.4|619
1699866300000|2023-11-13 09:05:00|73003.4|72993.4|73003.4|72993.4|73013.1|72996.8|73000.9|72989.1|597
1699866600000|2023-11-13 09:10:00|73003.5|72993.5|73005.4|72995.4|73006.9|72996.9|72995.4|72981.5|637
1699866900000|2023-11-13 09:15:00|73005.7|72995.7|72995|72985|73006|72996|72993.5|72983.5|517
1699867200000|2023-11-13 09:20:00|72995.1|72985.1|72986.9|72976.9|72998.1|72987.9|72986.5|72972.1|534
1699867500000|2023-11-13 09:25:00|72986.8|72976.8|72991.8|72971.8|72992.1|72978.4|72984|72970.1|421
1699867800000|2023-11-13 09:30:00|72992.1|72972.1|72968.8|72948.8|72992.3|72972.3|72962.3|72945.8|883
1699868100000|2023-11-13 09:35:00|72968.7|72948.7|72972.8|72962.8|72976.8|72966.8|72956.1|72946.1|508
1699868400000|2023-11-13 09:40:00|72972.3|72962.3|72980|72970|72980.6|72970.6|72967.2|72957.2|536
1699868700000|2023-11-13 09:45:00|72980.1|72970.1|72982.1|72962.1|72988.1|72971.2|72973.4|72960.6|536
1699869000000|2023-11-13 09:50:00|72982.2|72962.2|72986.4|72966.4|72988|72968|72976.1|72961.1|360
1699869300000|2023-11-13 09:55:00|72986.5|72966.5|72993.9|72973.9|72994.2|72976.2|72980.1|72965.4|443
1699869600000|2023-11-13 10:00:00|72993.8|72973.8|72977.1|72957.1|72995.2|72975.5|72966.7|72950.1|712
1699869900000|2023-11-13 10:05:00|72977|72957|72975.7|72955.7|72979.9|72959.9|72969.7|72954.6|549
1699870200000|2023-11-13 10:10:00|72975.8|72955.8|72984.7|72964.7|72985.2|72965.2|72974.5|72954.5|511
1699870500000|2023-11-13 10:15:00|72984.6|72964.6|72993.5|72973.5|72993.6|72973.6|72981.4|72961.4|568
1699870800000|2023-11-13 10:20:00|72993.6|72973.6|72997.6|72977.6|73000.6|72980.6|72989|72969|732
1699871100000|2023-11-13 10:25:00|72997.5|72977.5|72997.7|72987.7|73002.7|72987.7|72992.9|72977.1|672
1699871400000|2023-11-13 10:30:00|72997.6|72987.6|73001.7|72991.7|73001.9|72991.9|72993.1|72979.4|576
1699871700000|2023-11-13 10:35:00|73001.8|72991.8|73003.7|72993.7|73008.8|72994|73001.3|72985.9|291
1699872000000|2023-11-13 10:40:00|73003.6|72993.6|73002.6|72992.6|73003.8|72993.8|73001.8|72991.8|182
1699872300000|2023-11-13 10:45:00|73002.7|72992.7|72995.8|72975.8|73006.8|72993.3|72990.8|72975.3|292
1699872600000|2023-11-13 10:50:00|72995.7|72975.7|72993.8|72973.8|72997.5|72980.7|72986.4|72972.2|452
1699872900000|2023-11-13 10:55:00|72993.7|72973.7|72975.8|72965.8|72993.7|72973.7|72973.5|72958.5|561
1699873200000|2023-11-13 11:00:00|72975.7|72965.7|72985.7|72965.7|72991.4|72974.3|72973.7|72963.7|628
1699873500000|2023-11-13 11:05:00|72985.6|72965.6|72983.4|72963.4|72987.3|72967.3|72980.3|72960.3|617
1699873800000|2023-11-13 11:10:00|72983.5|72963.5|72984.8|72974.8|72990.4|72975.3|72982.1|72963.5|501
1699874100000|2023-11-13 11:15:00|72984.9|72974.9|72979.3|72959.3|72990.1|72974.9|72976.2|72958.7|406
1699874400000|2023-11-13 11:20:00|72979.5|72959.5|72977.9|72957.9|72980.8|72965.9|72972.8|72956.8|466
1699874700000|2023-11-13 11:25:00|72977.8|72957.8|72970.4|72960.4|72978.5|72962.9|72968.6|72951|457
1699875000000|2023-11-13 11:30:00|72970.3|72960.3|72971.8|72951.8|72975.4|72960.4|72967.9|72951.7|319
1699875300000|2023-11-13 11:35:00|72971.7|72951.7|72976|72956|72979.8|72959.8|72961.1|72949.4|540
1699875600000|2023-11-13 11:40:00|72976.1|72956.1|72986|72966|72986.5|72966.5|72975.2|72956.1|606
1699875900000|2023-11-13 11:45:00|72985.9|72965.9|72982.6|72962.6|72987.1|72967.1|72981.1|72961.1|609
1699876200000|2023-11-13 11:50:00|72982.5|72962.5|72984.1|72964.1|72985.1|72965.1|72981.6|72961.6|595
1699876500000|2023-11-13 11:55:00|72984|72964|72985.4|72965.4|72986.1|72966.1|72980.5|72960.5|510
1699876800000|2023-11-13 12:00:00|72985.5|72965.5|72993.6|72973.6|72994.2|72976.1|72982.1|72965.5|462
1699877100000|2023-11-13 12:05:00|72993.5|72973.5|72992.7|72972.7|72997|72979.1|72988.2|72971.5|494
1699877400000|2023-11-13 12:10:00|72992.8|72972.8|72991.1|72981.1|72997|72982.5|72987.5|72972.7|486
1699877700000|2023-11-13 12:15:00|72991.3|72981.3|72985.3|72975.3|72993.8|72981.8|72982.8|72970.3|615
1699878000000|2023-11-13 12:20:00|72985.2|72975.2|72986.3|72976.3|72989.3|72979.3|72985.1|72975.1|678
1699878300000|2023-11-13 12:25:00|72986.2|72976.2|72987.3|72977.3|72988.6|72978.6|72985.7|72975.7|512
1699878600000|2023-11-13 12:30:00|72987|72977|72997.9|72977.9|72998.1|72982.8|72985.9|72971.9|705
1699878900000|2023-11-13 12:35:00|72998|72978|72994.5|72974.5|72998.6|72978.6|72991.5|72971.5|669
1699879200000|2023-11-13 12:40:00|72994.4|72974.4|73007|72997|73012.3|72998|72990.3|72973.8|712
1699879500000|2023-11-13 12:45:00|73006.8|72996.8|73007|72997|73013.7|73000.5|73004|72988.2|512
1699879800000|2023-11-13 12:50:00|73007.1|72997.1|73017.7|73007.7|73023.6|73009.7|73005.7|72991.3|542
1699880100000|2023-11-13 12:55:00|73017.8|73007.8|73022.7|73002.7|73024.9|73009.5|73016.6|72999.8|635
1699880400000|2023-11-13 13:00:00|73022.8|73002.8|73026.9|73006.9|73027.1|73014.3|73018.4|73002.7|839
1699880700000|2023-11-13 13:05:00|73026.8|73006.8|73027.7|73017.7|73033.8|73019.1|73023.9|73005.5|915
1699881000000|2023-11-13 13:10:00|73027.8|73017.8|73042|73032|73042|73032|73026.7|73016.7|744
1699881300000|2023-11-13 13:15:00|73041.9|73031.9|73029.8|73009.8|73045.9|73035.9|73029.6|73009.6|742
1699881600000|2023-11-13 13:20:00|73030.1|73010.1|73028.7|73008.7|73033.1|73017.5|73017|73007|1206
1699881900000|2023-11-13 13:25:00|73028.4|73008.4|73027.7|73017.7|73040.5|73025.4|73027.2|73007.4|993
1699882200000|2023-11-13 13:30:00|73027.6|73017.6|73022.8|73012.8|73031.6|73017.6|73016.3|73001.1|1092
1699882500000|2023-11-13 13:35:00|73022.7|73012.7|73023.1|73013.1|73035.5|73017.5|73018.4|73003.8|971
1699882800000|2023-11-13 13:40:00|73023|73013|73023.1|73003.1|73025.4|73014|73014.2|73002.1|877
1699883100000|2023-11-13 13:45:00|73023.2|73003.2|73004.4|72994.4|73023.3|73008.4|73003|72992.9|1026
1699883400000|2023-11-13 13:50:00|73004.2|72994.2|73012.1|73002.1|73013.6|73003.6|73002.8|72992.8|947
1699883700000|2023-11-13 13:55:00|73012.2|73002.2|73004.2|72994.2|73015.6|73005.6|73004.2|72994.2|739
1699884000000|2023-11-13 14:00:00|73004.1|72994.1|73005.2|72995.2|73011.4|72996.6|72993.3|72977.8|971
1699884300000|2023-11-13 14:05:00|73005.1|72995.1|73012.7|73002.7|73015.8|73005.8|73002.5|72992.5|951
1699884600000|2023-11-13 14:10:00|73012.6|73002.6|73016.3|72996.3|73024.2|73009.1|73011.9|72996.1|1006
1699884900000|2023-11-13 14:15:00|73016|72996|73016.3|72996.3|73018.8|72998.8|73013.2|72993.2|644
1699885200000|2023-11-13 14:20:00|73016|72996|73012.6|73002.6|73022.9|73004.8|73012.6|72993.5|669
1699885500000|2023-11-13 14:25:00|73012.8|73002.8|73005.2|72995.2|73014.3|73004.3|73001.5|72991.5|838
1699885800000|2023-11-13 14:30:00|73005.1|72995.1|73003|72993|73009.4|72999.4|72995.9|72985.9|1056
1699886100000|2023-11-13 14:35:00|73003.7|72993.7|73000.7|72990.7|73012.6|72996.7|73000.7|72987.9|963
1699886400000|2023-11-13 14:40:00|73000.8|72990.8|72996.9|72986.9|73008.4|72994.8|72995.2|72981.2|787
1699886700000|2023-11-13 14:45:00|72997|72987|73018.4|72998.4|73018.5|73000.8|72995.1|72985.1|873
1699887000000|2023-11-13 14:50:00|73018.3|72998.3|73009.6|72989.6|73018.8|72998.8|73007.8|72987.8|1037
1699887300000|2023-11-13 14:55:00|73009.3|72989.3|73012.1|72992.1|73016.4|73000|73000.7|72985.8|1065
1699887600000|2023-11-13 15:00:00|73011.9|72991.9|72979.6|72959.6|73016|72999.2|72971.9|72951.9|1152
1699887900000|2023-11-13 15:05:00|72979.5|72959.5|72970.4|72960.4|72985.4|72965.4|72966.4|72950.9|1439
1699888200000|2023-11-13 15:10:00|72970.5|72960.5|72974.1|72964.1|72988.4|72978.4|72969.6|72959.6|1001
1699888500000|2023-11-13 15:15:00|72974.2|72964.2|72976.9|72966.9|72990.5|72980.5|72973.9|72963.9|988
1699888800000|2023-11-13 15:20:00|72976.8|72966.8|72976.6|72966.6|72979.4|72969.4|72966.4|72956.4|999
1699889100000|2023-11-13 15:25:00|72976.5|72966.5|72979.9|72969.9|72994.4|72979.5|72974.4|72964.4|924
1699889400000|2023-11-13 15:30:00|72979.8|72969.8|72987.1|72977.1|72993.6|72983.6|72979.4|72969.4|936
1699889700000|2023-11-13 15:35:00|72987.2|72977.2|72999.5|72979.5|72999.9|72984.6|72983.7|72969.5|1049
1699890000000|2023-11-13 15:40:00|72999.2|72979.2|72976.8|72966.8|73001.1|72984.9|72976.4|72963|706
1699890300000|2023-11-13 15:45:00|72976.9|72966.9|72975.8|72965.8|72979.3|72969.3|72967.8|72957.8|888
1699890600000|2023-11-13 15:50:00|72975.9|72965.9|72961|72951|72975.9|72965.9|72959.2|72949.2|687
1699890900000|2023-11-13 15:55:00|72961.2|72951.2|72963.3|72953.3|72967.3|72957.3|72956.8|72946.8|856
1699891200000|2023-11-13 16:00:00|72963|72953|72967.6|72947.6|72970.8|72957.6|72960.4|72943.6|849
1699891500000|2023-11-13 16:05:00|72967.9|72947.9|72960.8|72940.8|72972.6|72953.8|72954.3|72938.5|707
1699891800000|2023-11-13 16:10:00|72960.9|72940.9|72951.8|72931.8|72964.8|72944.8|72946.6|72926.6|824
1699892100000|2023-11-13 16:15:00|72951.9|72931.9|72953.8|72933.8|72955.6|72935.6|72949.8|72929.8|681
1699892400000|2023-11-13 16:20:00|72953.7|72933.7|72945.3|72935.3|72960|72940|72945.2|72928.6|636
1699892700000|2023-11-13 16:25:00|72945.4|72935.4|72949.9|72929.9|72955.9|72941.5|72945.4|72929.2|603
1699893000000|2023-11-13 16:30:00|72950|72930|72946.1|72926.1|72954|72934|72945.8|72925.8|359
1699893300000|2023-11-13 16:35:00|72946.2|72926.2|72935.7|72925.7|72948.8|72931.6|72935.6|72924.4|263
1699893600000|2023-11-13 16:40:00|72935.6|72925.6|72935.1|72925.1|72939.3|72928.6|72932.8|72916.7|327
1699893900000|2023-11-13 16:45:00|72935|72925|72932.8|72922.8|72935.2|72925.2|72925.4|72915.4|335
1699894200000|2023-11-13 16:50:00|72932.7|72922.7|72926.6|72916.6|72932.7|72922.7|72923.9|72913.9|257
1699894500000|2023-11-13 16:55:00|72926.5|72916.5|72923.2|72913.2|72926.6|72916.6|72921|72911|232
1699894800000|2023-11-13 17:00:00|72923.4|72913.4|72920.5|72910.5|72932.7|72915.4|72919.5|72909.5|219
1699895100000|2023-11-13 17:05:00|72920.6|72910.6|72924.3|72904.3|72925.6|72911.8|72918.5|72902.2|258
1699895400000|2023-11-13 17:10:00|72919.5|72909.5|72926.3|72906.3|72932|72915.4|72918|72905.4|322
1699895700000|2023-11-13 17:15:00|72926.5|72906.5|72926.7|72906.7|72927.3|72911.1|72918.3|72903.5|411
1699896000000|2023-11-13 17:20:00|72926.8|72906.8|72912.9|72902.9|72926.8|72907|72910.1|72900.1|360
1699896300000|2023-11-13 17:25:00|72913|72903|72917.3|72897.3|72917.6|72904.6|72904.5|72888.8|556
1699896600000|2023-11-13 17:30:00|72917.4|72897.4|72924.2|72904.2|72926.5|72912.5|72916.5|72897.3|614
1699896900000|2023-11-13 17:35:00|72924.1|72904.1|72925.5|72905.5|72930.2|72910.2|72921.2|72901.2|675
1699897200000|2023-11-13 17:40:00|72925.4|72905.4|72932.2|72912.2|72933.1|72913.1|72924.3|72904.3|610
1699897500000|2023-11-13 17:45:00|72932.3|72912.3|72942.2|72922.2|72943.4|72923.4|72927.5|72912.3|527
1699897800000|2023-11-13 17:50:00|72942.5|72922.5|72947.8|72927.8|72948.3|72928.3|72940.9|72920.9|543
1699898100000|2023-11-13 17:55:00|72947.9|72927.9|72924.8|72904.8|72948.9|72928.9|72923.3|72903.3|740
1699898400000|2023-11-13 18:00:00|72924.9|72904.9|72929.1|72909.1|72929.8|72909.8|72923.7|72903.7|640
1699898700000|2023-11-13 18:05:00|72929.2|72909.2|72930.1|72910.1|72934.3|72914.3|72926.7|72906.7|948
1699899000000|2023-11-13 18:10:00|72930.2|72910.2|72928.8|72908.8|72930.5|72910.5|72924.5|72904.5|945
1699899300000|2023-11-13 18:15:00|72928.9|72908.9|72925|72905|72929.5|72909.5|72924.6|72904.6|741
1699899600000|2023-11-13 18:20:00|72925.1|72905.1|72926.1|72906.1|72928.3|72908.3|72924.5|72904.5|528
1699899900000|2023-11-13 18:25:00|72926|72906|72931.7|72911.7|72931.9|72911.9|72925.8|72905.8|396
1699900200000|2023-11-13 18:30:00|72932|72912|72936|72916|72938.8|72920.8|72930.8|72912|514
1699900500000|2023-11-13 18:35:00|72936.1|72916.1|72931|72911|72936.2|72916.2|72930.7|72910.7|540
1699900800000|2023-11-13 18:40:00|72931.1|72911.1|72922.7|72902.7|72931.3|72911.3|72917.3|72900.2|579
1699901100000|2023-11-13 18:45:00|72922.6|72902.6|72917|72907|72925.8|72909.4|72916.6|72900.3|510
1699901400000|2023-11-13 18:50:00|72917.1|72907.1|72927|72907|72928.4|72911.4|72916.2|72901.7|469
1699901700000|2023-11-13 18:55:00|72926.9|72906.9|72924.3|72904.3|72927.5|72910.7|72916.3|72900.3|673
1699902000000|2023-11-13 19:00:00|72924.4|72904.4|72924.4|72904.4|72928.4|72910.7|72919.8|72904.2|296
1699902300000|2023-11-13 19:05:00|72924.5|72904.5|72926.7|72906.7|72929|72909|72924.5|72904.5|220
1699902600000|2023-11-13 19:10:00|72926.9|72906.9|72922.9|72902.9|72927.6|72907.6|72922.5|72902.5|188
1699902900000|2023-11-13 19:15:00|72923.7|72903.7|72929.1|72909.1|72932.2|72912.2|72923.7|72903.7|557
1699903200000|2023-11-13 19:20:00|72929.2|72909.2|72929.8|72909.8|72932.9|72912.9|72929.1|72909.1|396
1699903500000|2023-11-13 19:25:00|72929.7|72909.7|72927.5|72907.5|72929.8|72909.8|72926.7|72906.7|398
1699903800000|2023-11-13 19:30:00|72927.4|72907.4|72932.9|72912.9|72933.3|72913.3|72925.1|72905.1|531
1699904100000|2023-11-13 19:35:00|72932.8|72912.8|72931.2|72911.2|72934|72914|72929.9|72909.9|523
1699904400000|2023-11-13 19:40:00|72931|72911|72925.9|72905.9|72931.1|72911.1|72924.1|72904.1|391
1699904700000|2023-11-13 19:45:00|72926|72906|72926.3|72906.3|72926.8|72906.8|72925.6|72905.6|102
1699905000000|2023-11-13 19:50:00|72926.1|72906.1|72928.6|72908.6|72929.1|72912.4|72921|72905.5|170
1699905300000|2023-11-13 19:55:00|72928.7|72908.7|72930.7|72910.7|72931.1|72911.1|72927.8|72907.8|248
1699905600000|2023-11-13 20:00:00|72930.6|72910.6|72931.5|72911.5|72931.9|72911.9|72929.8|72909.8|234
1699905900000|2023-11-13 20:05:00|72931.4|72911.4|72933.3|72913.3|72934.1|72914.1|72931.2|72911.2|312
1699906200000|2023-11-13 20:10:00|72933.2|72913.2|72933.9|72913.9|72935.9|72915.9|72933.1|72913.1|323
1699906500000|2023-11-13 20:15:00|72934|72914|72933.3|72913.3|72934.6|72914.6|72933.2|72913.2|230
1699906800000|2023-11-13 20:20:00|72933.6|72913.6|72935.9|72915.9|72936.4|72916.4|72929.7|72909.7|302
1699907100000|2023-11-13 20:25:00|72936|72916|72936|72916|72936.3|72916.3|72934.7|72914.7|276
1699907400000|2023-11-13 20:30:00|72935.9|72915.9|72929.9|72909.9|72936|72916|72928.9|72908.9|368
1699907700000|2023-11-13 20:35:00|72930|72910|72925|72905|72930.2|72910.2|72925|72905|247
1699908000000|2023-11-13 20:40:00|72924.9|72904.9|72923.9|72903.9|72925.2|72905.2|72922.1|72902.1|446
1699908300000|2023-11-13 20:45:00|72923.7|72903.7|72924|72904|72924.5|72904.5|72923.2|72903.2|280
1699908600000|2023-11-13 20:50:00|72924.1|72904.1|72927.9|72907.9|72929.1|72909.1|72923.8|72903.8|613
1699908900000|2023-11-13 20:55:00|72928.1|72908.1|72924.2|72904.2|72930.2|72910.2|72922.3|72902.3|620
1699909200000|2023-11-13 21:00:00|72924.1|72904.1|72932.6|72912.6|72933|72913|72923.9|72903.9|596
1699909500000|2023-11-13 21:05:00|72932.7|72912.7|72936.4|72916.4|72936.4|72916.4|72929.6|72909.6|417
1699909800000|2023-11-13 21:10:00|72937.2|72917.2|72924.6|72904.6|72945.1|72925.1|72923.6|72903.6|678
1699910100000|2023-11-13 21:15:00|72925.2|72905.2|72928.9|72908.9|72931.8|72911.8|72925.1|72905.1|2433
1699910400000|2023-11-13 21:20:00|72928.8|72908.8|72930.2|72910.2|72930.6|72910.6|72927|72907|2241
1699910700000|2023-11-13 21:25:00|72930.1|72910.1|72931.6|72911.6|72932.6|72912.6|72927.2|72907.2|3316
1699911000000|2023-11-13 21:30:00|72931.5|72911.5|72931.4|72911.4|72932.2|72912.2|72929.7|72909.7|1377
1699911300000|2023-11-13 21:35:00|72931.3|72911.3|72931.8|72911.8|72932.3|72912.3|72930.8|72910.8|599
1699911600000|2023-11-13 21:40:00|72931.7|72911.7|72928.2|72908.2|72932.1|72912.1|72928.2|72908.2|378
1699911900000|2023-11-13 21:45:00|72928.1|72908.1|72928.8|72908.8|72932.5|72911.5|72924.4|72900.7|304
1699912200000|2023-11-13 21:50:00|72928.7|72908.7|72932.4|72912.4|72938|72915.1|72928.7|72906|313
1699912500000|2023-11-13 21:55:00|72932.2|72912.2|72943.9|72905|72943.9|72914.6|72929.6|72904.1|185
1699912800000|2023-11-13 22:00:00|72944.4|72904.7|72960.9|72881.1|72966|72904.7|72943.9|72881.1|83
1699913100000|2023-11-13 22:05:00|72960.5|72882.2|72971.5|72887.5|72974.6|72889.3|72960.4|72881.3|139
1699913400000|2023-11-13 22:10:00|72969.6|72887.3|72965.2|72886.4|72971.6|72890.3|72964.6|72886.3|99
1699913700000|2023-11-13 22:15:00|72964.7|72886.4|72966.6|72886.6|72970.6|72892.4|72954.7|72882.7|323
1699914000000|2023-11-13 22:20:00|72966.5|72886|72960.6|72894.9|72970.4|72894.9|72958.4|72882.7|94
1699914300000|2023-11-13 22:25:00|72960.5|72894.8|72956.5|72891.5|72962.6|72894.8|72956.5|72884.2|71
1699914600000|2023-11-13 22:30:00|72957.8|72892|72960.1|72895.1|72960.3|72903.6|72948.2|72892|834
1699914900000|2023-11-13 22:35:00|72961|72892.5|72961.4|72890.6|72965.6|72899.6|72952.3|72888.6|929
1699915200000|2023-11-13 22:40:00|72961.5|72891.1|72959.9|72891.7|72963.3|72892.7|72959.1|72888.8|780
1699915500000|2023-11-13 22:45:00|72958.2|72893.2|72959.9|72891|72963.2|72895.3|72956.7|72885.5|2641
1699915800000|2023-11-13 22:50:00|72960|72890.9|72959.7|72890.9|72963|72893.3|72957|72888.7|192
1699916100000|2023-11-13 22:55:00|72960|72891.1|72948.7|72897.8|72960.6|72899|72948.7|72889|74
1699916400000|2023-11-13 23:00:00|72947.4|72897.3|72936.7|72900.6|72954.4|72905.1|72934.5|72892.7|453
1699916700000|2023-11-13 23:05:00|72940.3|72900.8|72927.6|72907.6|72944.4|72910.7|72926.3|72899.6|623
1699917000000|2023-11-13 23:10:00|72928.7|72908.7|72928.9|72908.9|72943.8|72911.3|72923.9|72899.4|498
1699917300000|2023-11-13 23:15:00|72928.5|72908.5|72939.1|72900.9|72941.3|72909.3|72925.7|72898.2|314
1699917600000|2023-11-13 23:20:00|72939|72900.8|72937.9|72905.1|72943.2|72905.2|72933|72899.7|262
1699917900000|2023-11-13 23:25:00|72937.8|72905.2|72945.4|72904.7|72950.9|72913.3|72932.8|72902.6|460
1699918200000|2023-11-13 23:30:00|72945.3|72904|72932|72912|72946.3|72914|72930.5|72903.1|318
1699918500000|2023-11-13 23:35:00|72932.1|72912.1|72932.3|72912.3|72940.5|72913.5|72927.4|72904.2|580
1699918800000|2023-11-13 23:40:00|72932.4|72912.4|72936.6|72904.9|72938.8|72913|72930.6|72901.9|334
1699919100000|2023-11-13 23:45:00|72936.7|72904.8|72932.6|72912.6|72937.9|72913.8|72925.6|72904.7|508
1699919400000|2023-11-13 23:50:00|72932.5|72912.5|72928.3|72908.3|72932.6|72912.6|72928.1|72908.1|297
1699919700000|2023-11-13 23:55:00|72928.1|72908.1|72918.4|72898.4|72929.6|72909.6|72918.3|72898.3|310
1699920000000|2023-11-14 00:00:00|72918.5|72898.5|72920.2|72900.2|72928.2|72908.2|72916.2|72896.2|719
1699920300000|2023-11-14 00:05:00|72920.3|72900.3|72911|72891|72925.9|72905.9|72908.1|72888.1|616
1699920600000|2023-11-14 00:10:00|72911.2|72891.2|72914|72894|72916.9|72896.9|72910.6|72890.6|309
1699920900000|2023-11-14 00:15:00|72914.1|72894.1|72915.6|72895.6|72915.9|72895.9|72911.4|72891.4|441
1699921200000|2023-11-14 00:20:00|72915.4|72895.4|72923|72903|72925.9|72905.9|72913.2|72893.2|499
1699921500000|2023-11-14 00:25:00|72922.9|72902.9|72924.1|72904.1|72926.3|72906.3|72920.8|72900.8|306
1699921800000|2023-11-14 00:30:00|72924|72904|72941.5|72921.5|72943.4|72923.4|72922.1|72902.1|643
1699922100000|2023-11-14 00:35:00|72941.6|72921.6|72949|72929|72949.9|72929.9|72940.5|72920.5|689
1699922400000|2023-11-14 00:40:00|72948.9|72928.9|72944.9|72924.9|72949.3|72929.3|72943.8|72923.8|395
1699922700000|2023-11-14 00:45:00|72944.8|72924.8|72936.5|72916.5|72945.7|72925.7|72935.6|72915.6|372
1699923000000|2023-11-14 00:50:00|72936.7|72916.7|72933.6|72913.6|72941.8|72921.8|72928.7|72912|450
1699923300000|2023-11-14 00:55:00|72934|72914|72939.7|72919.7|72945.6|72928.4|72930.8|72911.5|535
1699923600000|2023-11-14 01:00:00|72939|72919|72921.7|72901.7|72939|72921|72916|72899.2|1411
1699923900000|2023-11-14 01:05:00|72921.8|72901.8|72933.2|72913.2|72939.6|72919.6|72918|72901.7|713
1699924200000|2023-11-14 01:10:00|72933|72913|72933.9|72913.9|72952.8|72932.8|72932.2|72912.2|818
1699924500000|2023-11-14 01:15:00|72934|72914|72941.7|72921.7|72943.4|72923.4|72927.9|72907.9|894
1699924800000|2023-11-14 01:20:00|72941.6|72921.6|72940.8|72920.8|72962.6|72942.6|72937.5|72917.5|1058
1699925100000|2023-11-14 01:25:00|72940.9|72920.9|72938.2|72918.2|72944.1|72924.1|72925.9|72905.9|934
1699925400000|2023-11-14 01:30:00|72938.1|72918.1|72947.9|72937.9|72957.9|72938.2|72928|72911.4|1489
1699925700000|2023-11-14 01:35:00|72948|72938|72939|72919|72961.8|72947.3|72926.3|72911.4|1150
1699926000000|2023-11-14 01:40:00|72939.1|72919.1|72953.2|72933.2|72960.5|72942.2|72934.6|72919.1|1072
1699926300000|2023-11-14 01:45:00|72953.3|72933.3|72972.4|72952.4|72978.2|72961.8|72942|72922.9|1104
1699926600000|2023-11-14 01:50:00|72972.3|72952.3|72974.5|72954.5|72981.7|72961.7|72969.4|72949.4|1006
1699926900000|2023-11-14 01:55:00|72974.4|72954.4|72969.8|72949.8|72976.7|72956.7|72962.2|72942.2|677
1699927200000|2023-11-14 02:00:00|72969.6|72949.6|72974.7|72964.7|72985.1|72970.8|72965.1|72947.8|1087
1699927500000|2023-11-14 02:05:00|72974.6|72964.6|72982.9|72972.9|72991.6|72976.7|72971|72961|902
1699927800000|2023-11-14 02:10:00|72983|72973|72981.3|72971.3|72983.5|72973.5|72978.4|72968.4|332
1699928100000|2023-11-14 02:15:00|72981.4|72971.4|72974.4|72964.4|72982.4|72972.4|72970.1|72960.1|773
1699928400000|2023-11-14 02:20:00|72974.5|72964.5|72984.2|72974.2|73000.2|72986.3|72974.3|72964.3|946
1699928700000|2023-11-14 02:25:00|72984.4|72974.4|72989.6|72979.6|72989.6|72979.6|72976.2|72966.2|702
1699929000000|2023-11-14 02:30:00|72989.4|72979.4|72986.2|72976.2|72994.9|72983.1|72980.3|72970.3|961
1699929300000|2023-11-14 02:35:00|72986.3|72976.3|72981.5|72971.5|72998.5|72983|72980.6|72966|905
1699929600000|2023-11-14 02:40:00|72981.6|72971.6|72977.2|72967.2|72982.5|72972.5|72977.1|72967.1|504
1699929900000|2023-11-14 02:45:00|72977.3|72967.3|72980.4|72970.4|72981.6|72971.6|72976.2|72966.2|638
1699930200000|2023-11-14 02:50:00|72980.5|72970.5|72987.2|72977.2|72987.8|72977.8|72977.2|72967.2|645
1699930500000|2023-11-14 02:55:00|72987.3|72977.3|72999.1|72989.1|73000.6|72990.6|72987.3|72977.3|919
1699930800000|2023-11-14 03:00:00|72999.2|72989.2|73012.9|73002.9|73016.5|73004|72994.1|72984.1|1031
1699931100000|2023-11-14 03:05:00|73012.8|73002.8|73005.7|72995.7|73028.2|73012.9|73001.5|72991.5|689
1699931400000|2023-11-14 03:10:00|73005.6|72995.6|73006.9|72996.9|73015.4|73005.4|73005.5|72995.5|559
1699931700000|2023-11-14 03:15:00|73006.8|72996.8|73008.4|72998.4|73019.2|73009.2|73005.5|72995.5|589
1699932000000|2023-11-14 03:20:00|73008.5|72998.5|73017.3|72997.3|73019.3|73004.1|73007.9|72997.2|513
1699932300000|2023-11-14 03:25:00|73017|72997|73017.4|73007.4|73029.9|73010.7|73010.1|72996.3|629
1699932600000|2023-11-14 03:30:00|73017.3|73007.3|73016.7|73006.7|73018.1|73008.1|73013.6|73003.6|350
1699932900000|2023-11-14 03:35:00|73016.8|73006.8|73022.5|73012.5|73028.9|73018.9|73016.8|73006.8|391
1699933200000|2023-11-14 03:40:00|73022.6|73012.6|73028.8|73018.8|73033.4|73023.4|73021|73011|371
1699933500000|2023-11-14 03:45:00|73028.6|73018.6|73026.4|73016.4|73035.3|73021.7|73025.8|73013.8|320
1699933800000|2023-11-14 03:50:00|73026.3|73016.3|73022.6|73012.6|73031.6|73021.6|73022.4|73012.4|356
1699934100000|2023-11-14 03:55:00|73022.7|73012.7|73041.2|73021.2|73041.8|73022.1|73022.6|73012.6|492
1699934400000|2023-11-14 04:00:00|73041.1|73021.1|73033|73023|73044.2|73031.9|73029.2|73019.2|447
1699934700000|2023-11-14 04:05:00|73032.9|73022.9|73026.6|73016.6|73033.7|73023.7|73023.4|73010.3|535
1699935000000|2023-11-14 04:10:00|73026.7|73016.7|73034.5|73014.5|73035.6|73018.3|73026.5|73012.3|282
1699935300000|2023-11-14 04:15:00|73034.6|73014.6|73038.2|73018.2|73038.2|73023.5|73030.5|73014.4|276
1699935600000|2023-11-14 04:20:00|73038.1|73018.1|73037.8|73027.8|73038.8|73028.5|73031.6|73018.1|334
1699935900000|2023-11-14 04:25:00|73037.7|73027.7|73039.7|73029.7|73040.5|73030.5|73033.8|73023.8|350
1699936200000|2023-11-14 04:30:00|73039.8|73029.8|73031.6|73021.6|73044|73034|73031.4|73021.4|213
1699936500000|2023-11-14 04:35:00|73030.9|73020.9|73036.7|73026.7|73036.9|73026.9|73030.8|73020.8|157
1699936800000|2023-11-14 04:40:00|73036.6|73026.6|73039.3|73029.3|73040.7|73030.7|73036.4|73026.4|150
1699937100000|2023-11-14 04:45:00|73039.4|73029.4|73059.7|73049.7|73060.9|73049.7|73036.9|73026.9|538
1699937400000|2023-11-14 04:50:00|73059.8|73049.8|73050.7|73040.7|73067.3|73052.6|73050.6|73037.9|473
1699937700000|2023-11-14 04:55:00|73050.8|73040.8|73048.9|73038.9|73051.4|73041.4|73048.7|73038.7|216
1699938000000|2023-11-14 05:00:00|73048.8|73038.8|73049.7|73039.7|73052.4|73042.4|73047.5|73037.5|332
1699938300000|2023-11-14 05:05:00|73049.9|73039.9|73045.2|73035.2|73049.9|73039.9|73040.9|73030.9|287
1699938600000|2023-11-14 05:10:00|73045.1|73035.1|73045.7|73035.7|73047.9|73037.9|73041.1|73031.1|376
1699938900000|2023-11-14 05:15:00|73045.8|73035.8|73048.2|73038.2|73054.3|73040.9|73044.5|73031.7|339
1699939200000|2023-11-14 05:20:00|73048.1|73038.1|73044.3|73034.3|73052.1|73039.5|73044|73029.8|432
1699939500000|2023-11-14 05:25:00|73044.4|73034.4|73035.4|73025.4|73046|73036|73032.9|73022.9|549
1699939800000|2023-11-14 05:30:00|73035.6|73025.6|73033.7|73023.7|73041|73031|73030.9|73018.2|743
1699940100000|2023-11-14 05:35:00|73033.8|73023.8|73039.1|73019.1|73041.1|73026.2|73028.8|73018.6|558
1699940400000|2023-11-14 05:40:00|73039.2|73019.2|73036.3|73026.3|73047.2|73032.5|73034.6|73014.7|695
1699940700000|2023-11-14 05:45:00|73036.2|73026.2|73037.6|73027.6|73041.9|73031.9|73032.4|73022.4|568
1699941000000|2023-11-14 05:50:00|73037.5|73027.5|73034.6|73024.6|73037.5|73027.5|73024|73014|601
1699941300000|2023-11-14 05:55:00|73034.4|73024.4|73047.1|73037.1|73050.4|73040.2|73031.7|73021.7|997
1699941600000|2023-11-14 06:00:00|73047|73037|73043.6|73023.6|73052.6|73037|73041.9|73021.9|948
1699941900000|2023-11-14 06:05:00|73043.7|73023.7|73040.3|73030.3|73043.7|73030.5|73032.2|73016.7|819
1699942200000|2023-11-14 06:10:00|73040.4|73030.4|73043.9|73033.9|73044.2|73034.2|73035.9|73025.9|770
1699942500000|2023-11-14 06:15:00|73044.1|73034.1|73037|73027|73046.5|73036.5|73033.8|73023.8|428
1699942800000|2023-11-14 06:20:00|73036.9|73026.9|73028.5|73018.5|73040.3|73030.3|73023.8|73013.8|639
1699943100000|2023-11-14 06:25:00|73028.6|73018.6|73029.1|73019.1|73031.8|73021.8|73020.8|73010.8|506
1699943400000|2023-11-14 06:30:00|73029.5|73019.5|73023.9|73013.9|73036.6|73021.7|73022.2|73012.2|404
1699943700000|2023-11-14 06:35:00|73024|73014|73013|73003|73028.8|73014|73013|73003|550
1699944000000|2023-11-14 06:40:00|73013.1|73003.1|73012.5|73002.5|73018.4|73008.4|73012.1|73002.1|579
1699944300000|2023-11-14 06:45:00|73012.6|73002.6|73003.1|72993.1|73014.7|73004.7|73003|72993|485
1699944600000|2023-11-14 06:50:00|73003.3|72993.3|73002.4|72992.4|73003.3|72993.3|72994.2|72984.2|481
1699944900000|2023-11-14 06:55:00|73002.8|72992.8|73026.6|73016.6|73027.8|73017.8|73002.8|72992.8|969
1699945200000|2023-11-14 07:00:00|73026.9|73016.9|73019|73009|73029.2|73017.7|73016.4|73001.3|648
1699945500000|2023-11-14 07:05:00|73018.9|73008.9|73017.4|73007.4|73024|73014|73016.9|73006.9|500
1699945800000|2023-11-14 07:10:00|73017.5|73007.5|73024.7|73014.7|73025.6|73015.6|73012.8|73002.8|600
1699946100000|2023-11-14 07:15:00|73024.8|73014.8|73015.8|73005.8|73027.3|73017.3|73012.1|73002.1|535
1699946400000|2023-11-14 07:20:00|73015.6|73005.6|73023.7|73013.7|73032.4|73022.4|73015.2|73005.2|773
1699946700000|2023-11-14 07:25:00|73023.8|73013.8|73022|73012|73028.7|73017.1|73018.5|73004.5|842
1699947000000|2023-11-14 07:30:00|73022.3|73012.3|73011.4|73001.4|73027.3|73012.6|73010.1|73000.1|594
1699947300000|2023-11-14 07:35:00|73011.5|73001.5|73021.8|73011.8|73023.5|73013.3|73010.7|72999.9|576
1699947600000|2023-11-14 07:40:00|73021.9|73011.9|73018.9|73008.9|73024.1|73013.1|73017.4|73003.1|444
1699947900000|2023-11-14 07:45:00|73019|73009|73019.9|73009.9|73023.9|73013.9|73016.7|73006.7|492
1699948200000|2023-11-14 07:50:00|73020|73010|73024.7|73014.7|73024.8|73014.8|73017.1|73007.1|520
1699948500000|2023-11-14 07:55:00|73024.8|73014.8|73024.3|73014.3|73027.9|73017.9|73017.6|73007.6|485
1699948800000|2023-11-14 08:00:00|73024.2|73014.2|73029.2|73009.2|73032.1|73018.3|73021.8|73006.7|708
1699949100000|2023-11-14 08:05:00|73028.8|73008.8|73026.5|73016.5|73029.7|73019.7|73023.4|73007.9|657
1699949400000|2023-11-14 08:10:00|73026.4|73016.4|73033|73023|73033.2|73023.2|73026.2|73016.2|467
1699949700000|2023-11-14 08:15:00|73032.9|73022.9|73032.1|73022.1|73036.5|73026.5|73030.1|73020.1|408
1699950000000|2023-11-14 08:20:00|73032|73022|73031|73021|73032.7|73022.7|73024.4|73014.4|419
1699950300000|2023-11-14 08:25:00|73030.9|73020.9|73033.7|73023.7|73036.4|73026.4|73028.2|73018.2|513
1699950600000|2023-11-14 08:30:00|73033.6|73023.6|73031.4|73021.4|73036.4|73026.4|73030.9|73020.9|572
1699950900000|2023-11-14 08:35:00|73031.3|73021.3|73025.7|73015.7|73031.8|73021.8|73021.7|73011.7|540
1699951200000|2023-11-14 08:40:00|73025.9|73015.9|73033.3|73023.3|73036.9|73026.9|73024|73014|667
1699951500000|2023-11-14 08:45:00|73033.4|73023.4|73032.4|73022.4|73042.3|73028.2|73031.3|73021.3|577
1699951800000|2023-11-14 08:50:00|73032.6|73022.6|73034.9|73024.9|73039.2|73029.2|73030.5|73020.5|679
1699952100000|2023-11-14 08:55:00|73034.8|73024.8|73043.9|73033.9|73045.6|73035.6|73031|73021|733
1699952400000|2023-11-14 09:00:00|73044.5|73034.5|73035.1|73025.1|73045.3|73034.9|73030.9|73017.7|706
1699952700000|2023-11-14 09:05:00|73035|73025|73032.1|73022.1|73040.2|73026.2|73030.4|73018.3|445
1699953000000|2023-11-14 09:10:00|73032|73022|73023.1|73013.1|73032.1|73022.1|73020.6|73009.1|696
1699953300000|2023-11-14 09:15:00|73023.2|73013.2|73011.7|73001.7|73023.2|73013.2|73011.1|72993.9|658
1699953600000|2023-11-14 09:20:00|73010.1|73000.1|73006|72996|73011|73000.4|73002.5|72988.2|615
1699953900000|2023-11-14 09:25:00|73005.9|72995.9|73017.3|73007.3|73017.4|73007.4|73003.1|72993.1|621
1699954200000|2023-11-14 09:30:00|73017.2|73007.2|73013.6|73003.6|73017.4|73007.4|73011.6|73001.6|482
1699954500000|2023-11-14 09:35:00|73013.7|73003.7|72991.5|72971.5|73019.4|73009.4|72965.4|72945.4|1498
1699954800000|2023-11-14 09:40:00|72991.4|72971.4|72990|72980|72995|72981.8|72972.2|72952.2|1660
1699955100000|2023-11-14 09:45:00|72990.2|72980.2|72990.2|72980.2|72998.2|72985.4|72987.7|72973.8|774
1699955400000|2023-11-14 09:50:00|72990.1|72980.1|73003.4|72993.4|73004|72994|72988.7|72978.7|1008
1699955700000|2023-11-14 09:55:00|73003.3|72993.3|73002.1|72992.1|73003.3|72993.3|72987.6|72977.6|730
1699956000000|2023-11-14 10:00:00|73002.2|72992.2|72987.1|72967.1|73011.9|72992.9|72981.6|72966.9|836
1699956300000|2023-11-14 10:05:00|72986.9|72966.9|72991.6|72971.6|72993.8|72976.8|72979.2|72962|900
1699956600000|2023-11-14 10:10:00|72991.7|72971.7|72991.9|72971.9|72993.7|72977.3|72981.5|72964.2|1055
1699956900000|2023-11-14 10:15:00|72992.1|72972.1|72976.3|72966.3|72992.9|72979.1|72976.2|72964.2|877
1699957200000|2023-11-14 10:20:00|72976.2|72966.2|72979.3|72969.3|72985.4|72974|72972.9|72962.9|801
1699957500000|2023-11-14 10:25:00|72979.2|72969.2|72983.3|72973.3|72983.9|72973.3|72969.1|72959.1|839
1699957800000|2023-11-14 10:30:00|72983.2|72973.2|72982.6|72972.6|72992.3|72982.3|72979.1|72969.1|1019
1699958100000|2023-11-14 10:35:00|72983.2|72973.2|72967.7|72957.7|72984|72974|72966.8|72956.8|532
1699958400000|2023-11-14 10:40:00|72967.9|72957.9|72971.7|72951.7|72972.4|72961.5|72964.1|72951.4|514
1699958700000|2023-11-14 10:45:00|72971.8|72951.8|72983.9|72973.9|72988.7|72978.7|72965.6|72951.2|565
1699959000000|2023-11-14 10:50:00|72984|72974|72981.1|72971.1|72985.3|72975.3|72978.9|72968.9|383
1699959300000|2023-11-14 10:55:00|72981.4|72971.4|72981.6|72971.6|72989.4|72974|72980.7|72966.8|572
1699959600000|2023-11-14 11:00:00|72981.5|72971.5|72982.9|72972.9|72983.4|72973.4|72979.8|72969.8|408
1699959900000|2023-11-14 11:05:00|72983|72973|72987.3|72977.3|72989.8|72979.8|72981.3|72971.3|525
1699960200000|2023-11-14 11:10:00|72987.2|72977.2|72992.8|72982.8|72994.6|72984.6|72984.4|72974.4|746
1699960500000|2023-11-14 11:15:00|72993|72983|72987.4|72977.4|72993.1|72983.1|72982.8|72972.8|524
1699960800000|2023-11-14 11:20:00|72987.6|72977.6|73000.7|72980.7|73000.8|72986|72985.6|72975.6|703
1699961100000|2023-11-14 11:25:00|73000.6|72980.6|72993.9|72983.9|73000.6|72987.2|72991.9|72976.4|702
1699961400000|2023-11-14 11:30:00|72993.8|72983.8|72994.5|72974.5|72995|72985|72984.6|72970|601
1699961700000|2023-11-14 11:35:00|72994.6|72974.6|72995.8|72975.8|72996.1|72978.2|72981.8|72965.5|508
1699962000000|2023-11-14 11:40:00|72996.3|72976.3|72995.2|72985.2|73001.5|72991.5|72993.6|72974.1|668
1699962300000|2023-11-14 11:45:00|72995.3|72985.3|72982.8|72972.8|73003.7|72988.6|72982.8|72972.8|729
1699962600000|2023-11-14 11:50:00|72982.9|72972.9|72985.9|72975.9|72987.6|72977.6|72975.1|72965.1|493
1699962900000|2023-11-14 11:55:00|72986|72976|72982|72972|72986|72976|72979|72969|488
1699963200000|2023-11-14 12:00:00|72982.1|72972.1|72978.3|72968.3|72985.6|72975.6|72976.1|72966.1|433
1699963500000|2023-11-14 12:05:00|72978.4|72968.4|72976.9|72966.9|72979|72969|72974.5|72964.5|383
1699963800000|2023-11-14 12:10:00|72977|72967|72970.6|72960.6|72978.7|72968.7|72970.5|72960.5|516
1699964100000|2023-11-14 12:15:00|72970.7|72960.7|72972.3|72962.3|72977.4|72967.4|72969.9|72959.9|455
1699964400000|2023-11-14 12:20:00|72972.4|72962.4|72972.2|72962.2|72979.3|72969.3|72972.2|72962.2|488
1699964700000|2023-11-14 12:25:00|72972.3|72962.3|72970.6|72960.6|72972.3|72962.3|72961.7|72951.7|634
1699965000000|2023-11-14 12:30:00|72970.7|72960.7|72967.3|72957.3|72973.7|72963.7|72967.3|72957.3|647
1699965300000|2023-11-14 12:35:00|72967.2|72957.2|72974.7|72954.7|72978.2|72961.9|72967|72953.4|527
1699965600000|2023-11-14 12:40:00|72974.6|72954.6|72968.4|72958.4|72978.8|72960.4|72968.2|72954.5|474
1699965900000|2023-11-14 12:45:00|72968.6|72958.6|72979.5|72969.5|72987.5|72974.5|72966.9|72956.9|572
1699966200000|2023-11-14 12:50:00|72979.6|72969.6|72988|72978|72988.2|72978.2|72978.6|72968.6|600
1699966500000|2023-11-14 12:55:00|72987.9|72977.9|72982.9|72972.9|72992.7|72978|72979.3|72965.5|798
1699966800000|2023-11-14 13:00:00|72982.8|72972.8|72965.2|72955.2|72986.2|72972.8|72962.4|72949.6|1278
1699967100000|2023-11-14 13:05:00|72965.1|72955.1|72975.6|72965.6|72983.2|72967.6|72962.6|72952.6|947
1699967400000|2023-11-14 13:10:00|72975.7|72965.7|72973|72963|72978.9|72967.9|72967|72952.4|1001
1699967700000|2023-11-14 13:15:00|72973.1|72963.1|72959.2|72949.2|72973.7|72963.5|72955.1|72945.1|797
1699968000000|2023-11-14 13:20:00|72959.3|72949.3|72965.3|72945.3|72972.5|72957.4|72959|72943.6|1012
1699968300000|2023-11-14 13:25:00|72965.4|72945.4|73005.8|72928|73005.8|72967.7|72955.1|72928|1078
1699968600000|2023-11-14 13:30:00|73005.9|72926.3|72837|72817|73010.4|72944|72833.2|72813.2|1408
1699968900000|2023-11-14 13:35:00|72836.8|72816.8|72825.4|72805.4|72847.3|72827.3|72814.6|72794.6|1563
1699969200000|2023-11-14 13:40:00|72825.5|72805.5|72804.5|72794.5|72828.8|72808.8|72800.8|72785.9|1271
1699969500000|2023-11-14 13:45:00|72803.8|72793.8|72800.7|72790.7|72813.8|72797.5|72799.3|72784.3|1165
1699969800000|2023-11-14 13:50:00|72801.2|72791.2|72803|72793|72826.8|72810.3|72798.8|72788.8|1364
1699970100000|2023-11-14 13:55:00|72803.2|72793.2|72812.9|72802.9|72820|72809.5|72799.6|72784.9|1377
1699970400000|2023-11-14 14:00:00|72813.3|72803.3|72797.7|72787.7|72817.3|72807.3|72794.7|72784.7|1280
1699970700000|2023-11-14 14:05:00|72797.6|72787.6|72764|72744|72803.3|72790.9|72759|72739|1481
1699971000000|2023-11-14 14:10:00|72763.9|72743.9|72737.4|72717.4|72775.7|72757.3|72737.3|72717.3|1406
1699971300000|2023-11-14 14:15:00|72737.3|72717.3|72730.2|72710.2|72745.8|72725.8|72726.6|72706.6|1269
1699971600000|2023-11-14 14:20:00|72730.1|72710.1|72721.7|72711.7|72739.7|72719.7|72721.3|72707.7|1206
1699971900000|2023-11-14 14:25:00|72721.6|72711.6|72736.3|72726.3|72744.1|72729.6|72721.2|72709.4|1287
1699972200000|2023-11-14 14:30:00|72736.4|72726.4|72733.9|72713.9|72745.1|72728.5|72726|72709.9|1427
1699972500000|2023-11-14 14:35:00|72733.4|72713.4|72700.9|72690.9|72733.4|72714.2|72700.6|72686.6|1151
1699972800000|2023-11-14 14:40:00|72701|72691|72685.3|72675.3|72714.2|72704.2|72684|72668.8|1139
1699973100000|2023-11-14 14:45:00|72686.2|72676.2|72685|72675|72693.8|72679.4|72667.8|72657.8|1185
1699973400000|2023-11-14 14:50:00|72685.1|72675.1|72696.2|72676.2|72715.3|72701.4|72685.1|72670.2|1320
1699973700000|2023-11-14 14:55:00|72696.1|72676.1|72674.5|72654.5|72696.2|72679.6|72663.9|72650.3|1167
1699974000000|2023-11-14 15:00:00|72674.6|72654.6|72658.8|72648.8|72680.6|72670.1|72655.8|72642.6|1331
1699974300000|2023-11-14 15:05:00|72658.6|72648.6|72621.5|72611.5|72665.6|72650.3|72617.3|72604.9|1197
1699974600000|2023-11-14 15:10:00|72621.4|72611.4|72594.1|72574.1|72622.4|72611.4|72594|72574|1195
1699974900000|2023-11-14 15:15:00|72594.2|72574.2|72610.3|72590.3|72614.1|72596.9|72588.8|72574.2|1141
1699975200000|2023-11-14 15:20:00|72610.4|72590.4|72578.2|72568.2|72615.9|72599.7|72577.9|72563.2|1008
1699975500000|2023-11-14 15:25:00|72578.1|72568.1|72557.1|72547.1|72585|72570.1|72556.9|72543|1087
1699975800000|2023-11-14 15:30:00|72556.3|72546.3|72568|72558|72577.6|72564|72551.2|72541.2|941
1699976100000|2023-11-14 15:35:00|72568.1|72558.1|72588.5|72568.5|72594.2|72574.2|72564.6|72548.3|1399
1699976400000|2023-11-14 15:40:00|72589|72569|72604.8|72584.8|72620.5|72600.5|72579.7|72564.5|1365
1699976700000|2023-11-14 15:45:00|72604.7|72584.7|72647.6|72627.6|72655.5|72635.5|72603.8|72583.8|1530
1699977000000|2023-11-14 15:50:00|72647.5|72627.5|72651.6|72641.6|72664.2|72647.8|72637.1|72617.1|1426
1699977300000|2023-11-14 15:55:00|72651.5|72641.5|72654.7|72634.7|72660.5|72645|72650.6|72631.2|1233
1699977600000|2023-11-14 16:00:00|72654.6|72634.6|72630.7|72620.7|72655.4|72641.8|72629.2|72614.6|1287
1699977900000|2023-11-14 16:05:00|72630.6|72620.6|72633.9|72623.9|72642.5|72632.5|72629.2|72619.2|839
1699978200000|2023-11-14 16:10:00|72634|72624|72628.5|72608.5|72642.1|72629.7|72618.7|72602.2|1040
1699978500000|2023-11-14 16:15:00|72630.3|72610.3|72632.2|72622.2|72637.2|72624.1|72620.9|72607.3|885
1699978800000|2023-11-14 16:20:00|72632.1|72622.1|72635.6|72625.6|72638.6|72628.6|72625.9|72615.9|715
1699979100000|2023-11-14 16:25:00|72635.5|72625.5|72633.8|72623.8|72644.6|72634.6|72626.4|72616.4|732
1699979400000|2023-11-14 16:30:00|72633.7|72623.7|72607.8|72587.8|72639.8|72629.8|72599.1|72579.1|1110
1699979700000|2023-11-14 16:35:00|72607.7|72587.7|72600|72580|72609.4|72589.4|72594.8|72574.8|765
1699980000000|2023-11-14 16:40:00|72600.1|72580.1|72594.6|72574.6|72600.9|72590.8|72591.5|72574.6|676
1699980300000|2023-11-14 16:45:00|72594.8|72574.8|72600|72580|72602.1|72583.6|72590.4|72571.1|791
1699980600000|2023-11-14 16:50:00|72600.3|72580.3|72591.1|72581.1|72607.3|72587.3|72590.5|72572.6|804
1699980900000|2023-11-14 16:55:00|72591.2|72581.2|72606.6|72586.6|72611.8|72594.5|72591.2|72575.8|949
1699981200000|2023-11-14 17:00:00|72606.5|72586.5|72603.7|72583.7|72613.7|72593.7|72599.5|72579.5|1151
1699981500000|2023-11-14 17:05:00|72603.8|72583.8|72612|72592|72612.9|72596.6|72597.5|72582.6|758
1699981800000|2023-11-14 17:10:00|72611.9|72591.9|72612.7|72592.7|72621.2|72601.2|72604.7|72589.9|681
1699982100000|2023-11-14 17:15:00|72612.8|72592.8|72609.4|72589.4|72617.8|72598.5|72602.2|72585.9|695
1699982400000|2023-11-14 17:20:00|72609.3|72589.3|72616.4|72596.4|72618.3|72598.3|72608.1|72588.1|557
1699982700000|2023-11-14 17:25:00|72616.5|72596.5|72601.7|72581.7|72619.2|72599.2|72598.9|72578.9|620
1699983000000|2023-11-14 17:30:00|72601.8|72581.8|72574.3|72554.3|72602.1|72582.1|72571.3|72551.3|708
1699983300000|2023-11-14 17:35:00|72574.4|72554.4|72558.5|72548.5|72578.6|72563|72558.5|72542.9|715
1699983600000|2023-11-14 17:40:00|72558.4|72548.4|72541|72521|72564.8|72548.5|72540.7|72520.7|636
1699983900000|2023-11-14 17:45:00|72541.1|72521.1|72540|72520|72552.8|72532.8|72538.4|72518.4|854
1699984200000|2023-11-14 17:50:00|72540.1|72520.1|72544.1|72524.1|72549.3|72529.3|72531.9|72517.1|696
1699984500000|2023-11-14 17:55:00|72544|72524|72524.4|72504.4|72546.8|72526.8|72524.3|72504.3|708
1699984800000|2023-11-14 18:00:00|72524.2|72504.2|72518.1|72498.1|72524.9|72507.1|72512.1|72497.4|764
1699985100000|2023-11-14 18:05:00|72518|72498|72515.2|72495.2|72518.2|72500.1|72506.3|72490.9|532
1699985400000|2023-11-14 18:10:00|72515.3|72495.3|72518.7|72498.7|72520.4|72500.4|72515.2|72495.2|475
1699985700000|2023-11-14 18:15:00|72518.8|72498.8|72522|72502|72523.4|72508.2|72514.8|72498.7|488
1699986000000|2023-11-14 18:20:00|72522.1|72502.1|72530.7|72510.7|72532.3|72512.3|72522|72502|743
1699986300000|2023-11-14 18:25:00|72530.9|72510.9|72531.7|72511.7|72535.4|72515.4|72528.5|72508.5|851
1699986600000|2023-11-14 18:30:00|72531.8|72511.8|72526.5|72516.5|72532.3|72517.2|72526|72509.8|225
1699986900000|2023-11-14 18:35:00|72526.4|72516.4|72536.1|72516.1|72536.4|72520.2|72524|72510.7|331
1699987200000|2023-11-14 18:40:00|72535.9|72515.9|72541.9|72521.9|72542.5|72524.1|72529.2|72514.1|368
1699987500000|2023-11-14 18:45:00|72541.8|72521.8|72531.3|72521.3|72541.9|72522.8|72531.2|72516.9|429
1699987800000|2023-11-14 18:50:00|72531.4|72521.4|72537.6|72517.6|72538.4|72521.8|72522.7|72508.1|577
1699988100000|2023-11-14 18:55:00|72537.5|72517.5|72528.5|72518.5|72540.5|72520.5|72526.4|72511.4|453
1699988400000|2023-11-14 19:00:00|72528.4|72518.4|72539.2|72519.2|72540|72520|72527.6|72512.7|324
1699988700000|2023-11-14 19:05:00|72539.1|72519.1|72540.6|72520.6|72543.8|72523.8|72535.5|72515.5|339
1699989000000|2023-11-14 19:10:00|72540.7|72520.7|72542.7|72522.7|72542.9|72522.9|72540.6|72520.6|257
1699989300000|2023-11-14 19:15:00|72542.6|72522.6|72542.6|72522.6|72544.3|72529.5|72537.2|72521.6|395
1699989600000|2023-11-14 19:20:00|72542.7|72522.7|72550.4|72530.4|72553.6|72538.6|72536.9|72521.7|737
1699989900000|2023-11-14 19:25:00|72550.3|72530.3|72544.4|72524.4|72552.6|72532.6|72543.5|72523.5|487
1699990200000|2023-11-14 19:30:00|72544.5|72524.5|72542.5|72522.5|72545|72525|72541.3|72521.3|455
1699990500000|2023-11-14 19:35:00|72542.4|72522.4|72537.9|72517.9|72543.1|72523.1|72535.9|72515.9|539
1699990800000|2023-11-14 19:40:00|72538|72518|72531.1|72521.1|72538|72521.3|72531.1|72513.6|271
1699991100000|2023-11-14 19:45:00|72531|72521|72534.1|72514.1|72536.2|72521|72531|72512.7|364
1699991400000|2023-11-14 19:50:00|72534.2|72514.2|72527.2|72507.2|72534.2|72514.2|72527|72507|451
1699991700000|2023-11-14 19:55:00|72527.1|72507.1|72525.9|72505.9|72527.8|72507.8|72520.8|72500.8|856
1699992000000|2023-11-14 20:00:00|72525.7|72505.7|72522.7|72502.7|72527.7|72507.7|72520.2|72500.2|370
1699992300000|2023-11-14 20:05:00|72522.8|72502.8|72519.8|72499.8|72523|72503|72515.6|72495.6|341
1699992600000|2023-11-14 20:10:00|72519.7|72499.7|72521.8|72501.8|72522.2|72502.2|72519.3|72499.3|376
1699992900000|2023-11-14 20:15:00|72521.6|72501.6|72519.4|72499.4|72522.4|72502.4|72518.9|72498.9|350
1699993200000|2023-11-14 20:20:00|72519.3|72499.3|72517.1|72497.1|72519.4|72499.4|72516.9|72496.9|315
1699993500000|2023-11-14 20:25:00|72517|72497|72514.8|72494.8|72518.7|72498.7|72514.7|72494.7|273
1699993800000|2023-11-14 20:30:00|72514.9|72494.9|72516.3|72496.3|72516.4|72496.4|72514.1|72494.1|290
1699994100000|2023-11-14 20:35:00|72516.2|72496.2|72507.5|72487.5|72516.2|72496.2|72505.4|72485.4|340
1699994400000|2023-11-14 20:40:00|72507.6|72487.6|72504.4|72484.4|72508.5|72493.1|72500.3|72480.3|266
1699994700000|2023-11-14 20:45:00|72505|72485|72507.7|72487.7|72508.9|72488.9|72505|72485|345
1699995000000|2023-11-14 20:50:00|72507.8|72487.8|72519.9|72499.9|72522|72502|72507|72487|613
1699995300000|2023-11-14 20:55:00|72519.8|72499.8|72513.9|72493.9|72520|72500|72512.5|72492.5|742
1699995600000|2023-11-14 21:00:00|72513.4|72493.4|72510.9|72490.9|72515|72495|72510.4|72490.4|506
1699995900000|2023-11-14 21:05:00|72511|72491|72512.7|72492.7|72513.2|72493.2|72508.4|72488.4|344
1699996200000|2023-11-14 21:10:00|72512.8|72492.8|72518.7|72498.7|72521.4|72501.4|72512.7|72492.7|303
1699996500000|2023-11-14 21:15:00|72518.8|72498.8|72518.3|72498.3|72519.1|72499.1|72517.8|72497.8|138
1699996800000|2023-11-14 21:20:00|72518.2|72498.2|72519|72499|72519.4|72499.4|72517.9|72497.9|147
1699997100000|2023-11-14 21:25:00|72519.1|72499.1|72520.7|72500.7|72521.4|72501.4|72518.5|72498.5|159
1699997400000|2023-11-14 21:30:00|72520.4|72500.4|72521.1|72501.1|72522.4|72502.4|72520.4|72500.4|139
1699997700000|2023-11-14 21:35:00|72520.7|72500.7|72520.4|72500.4|72521|72501|72519.9|72499.9|120
1699998000000|2023-11-14 21:40:00|72520.2|72500.2|72518.2|72498.2|72520.5|72500.5|72517.8|72497.8|125
1699998300000|2023-11-14 21:45:00|72518|72498|72520.5|72500.5|72539.4|72509.7|72517.7|72497.7|286
1699998600000|2023-11-14 21:50:00|72520.7|72500.7|72521.7|72501.7|72523.3|72503.3|72519.7|72499.7|231
1699998900000|2023-11-14 21:55:00|72521.5|72501.5|72538.7|72495.3|72538.9|72503.9|72515.1|72495.1|236
1699999200000|2023-11-14 22:00:00|72538.9|72494.4|72558.1|72489.8|72558.1|72497.9|72538.4|72487.5|43
1699999500000|2023-11-14 22:05:00|72558.7|72488.5|72555.7|72492.4|72560.2|72493.4|72555.6|72488.2|124
1699999800000|2023-11-14 22:10:00|72559.2|72492.3|72557.4|72493|72560.1|72493.5|72556.5|72491.6|131
1700000100000|2023-11-14 22:15:00|72556.7|72493.5|72555.3|72493.7|72557|72494.8|72553.7|72491.1|37
1700000400000|2023-11-14 22:20:00|72555.2|72493.1|72554.7|72496|72555.3|72497.5|72553.3|72492.8|59
1700000700000|2023-11-14 22:25:00|72554.6|72495.9|72558.5|72489.2|72558.5|72496.1|72554.1|72488.6|67
1700001000000|2023-11-14 22:30:00|72558.4|72489.3|72555.8|72513.3|72558.9|72513.5|72553.5|72488.1|116
1700001300000|2023-11-14 22:35:00|72555.7|72513.5|72556.4|72512.4|72556.4|72513.5|72554.9|72512.3|43
1700001600000|2023-11-14 22:40:00|72556.3|72512.5|72556|72511.1|72556.4|72515.2|72552.5|72510.3|43
1700001900000|2023-11-14 22:45:00|72559.6|72509.4|72559|72508.6|72559.6|72509.4|72558.7|72508.2|36
1700002200000|2023-11-14 22:50:00|72556.2|72508.5|72557.3|72510.9|72557.7|72511.2|72556.2|72508.5|48
1700002500000|2023-11-14 22:55:00|72557.4|72511.1|72553.3|72512.9|72558|72516.5|72553.3|72509|69
1700002800000|2023-11-14 23:00:00|72553.8|72513.1|72533.8|72513.8|72554|72524.5|72531.1|72507.9|198
1700003100000|2023-11-14 23:05:00|72534.8|72514.8|72534.2|72514.2|72535.1|72515.1|72531.3|72511.3|136
1700003400000|2023-11-14 23:10:00|72534.4|72514.4|72540.6|72520.6|72540.9|72520.9|72533|72513|139
1700003700000|2023-11-14 23:15:00|72540.4|72520.4|72542.3|72522.3|72544|72524|72539.6|72519.6|196
1700004000000|2023-11-14 23:20:00|72542.4|72522.4|72543.9|72523.9|72544.9|72524.9|72542.1|72522.1|161
1700004300000|2023-11-14 23:25:00|72544|72524|72542.7|72522.7|72544.8|72524.8|72540.4|72520.4|98
1700004600000|2023-11-14 23:30:00|72542.6|72522.6|72544.1|72524.1|72546.4|72526.4|72536.5|72516.5|709
1700004900000|2023-11-14 23:35:00|72544.2|72524.2|72546.9|72526.9|72548.5|72528.5|72544.1|72524.1|307
1700005200000|2023-11-14 23:40:00|72547.2|72527.2|72551.2|72531.2|72551.2|72531.2|72538.8|72518.8|564
1700005500000|2023-11-14 23:45:00|72551.1|72531.1|72560.2|72540.2|72563.9|72541.1|72551.1|72530|411
1700005800000|2023-11-14 23:50:00|72559.9|72539.9|72564.7|72544.7|72568.1|72548.1|72559.2|72539.2|408
1700006100000|2023-11-14 23:55:00|72564.8|72544.8|72573.2|72553.2|72574.9|72554.9|72562.3|72542.3|382
1700006400000|2023-11-15 00:00:00|72573.1|72553.1|72592.8|72572.8|72594.5|72574.5|72561|72541|828
1700006700000|2023-11-15 00:05:00|72592.7|72572.7|72593.2|72573.2|72614.4|72594.4|72585.7|72565.7|782
1700007000000|2023-11-15 00:10:00|72593|72573|72608.7|72588.7|72608.9|72588.9|72592.5|72572.5|775
1700007300000|2023-11-15 00:15:00|72608.6|72588.6|72598.7|72578.7|72611.1|72591.1|72598.2|72578.2|447
1700007600000|2023-11-15 00:20:00|72598.8|72578.8|72577.6|72557.6|72598.8|72578.8|72577.2|72557.2|457
1700007900000|2023-11-15 00:25:00|72577.7|72557.7|72577.3|72557.3|72582.4|72562.4|72575.2|72555.2|457
1700008200000|2023-11-15 00:30:00|72577.1|72557.1|72603.1|72583.1|72603.1|72583.1|72573.2|72553.2|719
1700008500000|2023-11-15 00:35:00|72603.2|72583.2|72605.2|72585.2|72605.3|72585.3|72586.7|72566.7|830
1700008800000|2023-11-15 00:40:00|72605|72585|72618|72598|72621.4|72601.4|72604.8|72584.8|570
1700009100000|2023-11-15 00:45:00|72618.4|72598.4|72617.9|72597.9|72620.8|72600.8|72613.6|72593.6|625
1700009400000|2023-11-15 00:50:00|72617.7|72597.7|72610.4|72590.4|72620|72600|72603|72583|764
1700009700000|2023-11-15 00:55:00|72609.9|72589.9|72603.8|72583.8|72610.6|72592.8|72598.9|72578.9|820
1700010000000|2023-11-15 01:00:00|72603.9|72583.9|72616.7|72596.7|72619.3|72599.3|72591.5|72571.5|1214
1700010300000|2023-11-15 01:05:00|72616.9|72596.9|72619.3|72599.3|72619.3|72600.7|72604.3|72584.3|971
1700010600000|2023-11-15 01:10:00|72619.1|72599.1|72612|72592|72619.2|72599.2|72601.3|72581.3|1079
1700010900000|2023-11-15 01:15:00|72612.1|72592.1|72638.8|72618.8|72643|72623|72609.8|72589.8|1685
1700011200000|2023-11-15 01:20:00|72638.9|72618.9|72644|72624|72664.2|72644.2|72631.1|72611.1|1679
1700011500000|2023-11-15 01:25:00|72643.9|72623.9|72639.5|72619.5|72644.6|72628|72628.9|72613.3|824
1700011800000|2023-11-15 01:30:00|72638.9|72618.9|72661.2|72651.2|72667.3|72651.5|72634|72614|1681
1700012100000|2023-11-15 01:35:00|72661.1|72651.1|72652.3|72642.3|72676.6|72656.6|72642.7|72627.9|1579
1700012400000|2023-11-15 01:40:00|72652.4|72642.4|72661.8|72651.8|72677.2|72660.1|72649.4|72635.2|1141
1700012700000|2023-11-15 01:45:00|72661.7|72651.7|72654|72634|72672|72652|72631.9|72611.9|1756
1700013000000|2023-11-15 01:50:00|72648.5|72638.5|72632.8|72622.8|72653.1|72638.5|72624.9|72608.2|1466
1700013300000|2023-11-15 01:55:00|72633|72623|72657.8|72637.8|72658.9|72638.9|72630.3|72610.3|1624
1700013600000|2023-11-15 02:00:00|72657|72637|72612.1|72592.1|72657|72637|72557.5|72537.5|3882
1700013900000|2023-11-15 02:05:00|72612|72592|72600.1|72580.1|72618.9|72599.4|72594|72577.9|1513
1700014200000|2023-11-15 02:10:00|72600.2|72580.2|72594.5|72574.5|72607|72590.3|72579.6|72563|1486
1700014500000|2023-11-15 02:15:00|72594.4|72574.4|72567.7|72557.7|72594.5|72574.8|72566|72556|985
1700014800000|2023-11-15 02:20:00|72567.8|72557.8|72586.8|72576.8|72602.9|72582.9|72567.7|72553.7|1166
1700015100000|2023-11-15 02:25:00|72586.5|72576.5|72620.8|72600.8|72624.4|72608.4|72584.8|72572.1|1283
1700015400000|2023-11-15 02:30:00|72620.9|72600.9|72604.9|72594.9|72631.9|72612.2|72602.3|72592.1|1300
1700015700000|2023-11-15 02:35:00|72604.8|72594.8|72596.4|72576.4|72604.9|72594.9|72589.5|72573|1053
1700016000000|2023-11-15 02:40:00|72596.6|72576.6|72579.4|72569.4|72605.1|72595.1|72578.5|72565.8|964
1700016300000|2023-11-15 02:45:00|72579.5|72569.5|72577.7|72567.7|72584.9|72572.4|72573.4|72557.9|782
1700016600000|2023-11-15 02:50:00|72577.6|72567.6|72567.2|72557.2|72586.7|72570.2|72565.6|72549.4|1209
1700016900000|2023-11-15 02:55:00|72567.3|72557.3|72578|72568|72591.8|72577.4|72567.2|72557.2|1171
1700017200000|2023-11-15 03:00:00|72578.2|72568.2|72570.7|72550.7|72583.9|72571.5|72565.9|72549.4|1053
1700017500000|2023-11-15 03:05:00|72570.6|72550.6|72543|72523|72570.6|72550.6|72538.4|72518.4|1720
1700017800000|2023-11-15 03:10:00|72542.9|72522.9|72544.6|72534.6|72548.7|72537.6|72531.5|72514.1|865
1700018100000|2023-11-15 03:15:00|72544.7|72534.7|72504.8|72484.8|72551.6|72537.3|72487.6|72467.6|1649
1700018400000|2023-11-15 03:20:00|72504.5|72484.5|72509.8|72499.8|72519.3|72506.3|72498.3|72481.5|1040
1700018700000|2023-11-15 03:25:00|72509.9|72499.9|72520.1|72500.1|72531.2|72512.3|72508.9|72495|1106
1700019000000|2023-11-15 03:30:00|72520|72500|72518.6|72508.6|72534.3|72518.7|72516.1|72500|866
1700019300000|2023-11-15 03:35:00|72518.7|72508.7|72500.2|72490.2|72523.8|72513.4|72495|72475|996
1700019600000|2023-11-15 03:40:00|72499.5|72489.5|72440.2|72420.2|72500.8|72489.5|72435.2|72415.2|1651
1700019900000|2023-11-15 03:45:00|72440.1|72420.1|72430.7|72410.7|72453.3|72435.2|72397.2|72377.2|2102
1700020200000|2023-11-15 03:50:00|72430.6|72410.6|72422.9|72412.9|72436|72418.8|72418.5|72398.5|1716
1700020500000|2023-11-15 03:55:00|72422.8|72412.8|72436.6|72416.6|72442.7|72424|72415.5|72398.3|1823
1700020800000|2023-11-15 04:00:00|72436.7|72416.7|72433.4|72423.4|72451.4|72433.5|72426|72412.5|1898
1700021100000|2023-11-15 04:05:00|72434|72424|72432.7|72422.7|72449.9|72438|72423.2|72407.4|1254
1700021400000|2023-11-15 04:10:00|72432.6|72422.6|72419.8|72409.8|72437.3|72422.6|72410.4|72400.4|1151
1700021700000|2023-11-15 04:15:00|72419.7|72409.7|72426.7|72416.7|72435.7|72420.4|72416.1|72406.1|833
1700022000000|2023-11-15 04:20:00|72426.8|72416.8|72431.8|72411.8|72434.6|72419.3|72426.7|72407|771
1700022300000|2023-11-15 04:25:00|72431.7|72411.7|72447.1|72427.1|72449.9|72432.6|72431.2|72411.2|820
1700022600000|2023-11-15 04:30:00|72447.2|72427.2|72432|72422|72447.5|72427.5|72426.1|72409.8|785
1700022900000|2023-11-15 04:35:00|72431.9|72421.9|72415.3|72395.3|72431.9|72421.9|72402.5|72382.5|1776
1700023200000|2023-11-15 04:40:00|72415.5|72395.5|72404|72384|72416.5|72396.5|72389.1|72374|989
1700023500000|2023-11-15 04:45:00|72403.9|72383.9|72415.7|72395.7|72417.5|72397.5|72401.9|72381.9|530
1700023800000|2023-11-15 04:50:00|72415.8|72395.8|72406.5|72396.5|72416.4|72401.4|72397.6|72382.4|708
1700024100000|2023-11-15 04:55:00|72406.4|72396.4|72411.7|72391.7|72412|72401.5|72402.5|72391.4|502
1700024400000|2023-11-15 05:00:00|72411.6|72391.6|72405.5|72395.5|72420.2|72405.3|72402.8|72385.2|1167
1700024700000|2023-11-15 05:05:00|72405.7|72395.7|72422.2|72412.2|72427.1|72412.6|72404.6|72391.7|1197
1700025000000|2023-11-15 05:10:00|72422.1|72412.1|72429.3|72419.3|72436.3|72424.1|72414.9|72400.4|1090
1700025300000|2023-11-15 05:15:00|72429.2|72419.2|72428.2|72418.2|72439.3|72429.3|72424.9|72409.9|908
1700025600000|2023-11-15 05:20:00|72428.3|72418.3|72441.3|72431.3|72446.2|72436.2|72428.1|72418.1|802
1700025900000|2023-11-15 05:25:00|72441.4|72431.4|72443.4|72433.4|72452.5|72442.5|72439.3|72429.3|899
1700026200000|2023-11-15 05:30:00|72443.3|72433.3|72445.5|72435.5|72450.2|72440.2|72438.3|72428.3|990
1700026500000|2023-11-15 05:35:00|72445.4|72435.4|72449.6|72439.6|72451.5|72441.5|72438.2|72428.2|718
1700026800000|2023-11-15 05:40:00|72449.7|72439.7|72465.7|72455.7|72470.3|72458.8|72449.2|72434.9|1023
1700027100000|2023-11-15 05:45:00|72465.8|72455.8|72452.9|72442.9|72475|72458.1|72451.3|72436.6|1076
1700027400000|2023-11-15 05:50:00|72452.8|72442.8|72477.4|72457.4|72478.8|72461.7|72451.1|72441.1|1013
1700027700000|2023-11-15 05:55:00|72477.3|72457.3|72479.7|72459.7|72489.4|72474|72466.8|72452.5|1499
1700028000000|2023-11-15 06:00:00|72479.6|72459.6|72485.4|72475.4|72485.8|72475.8|72474.4|72457.6|1077
1700028300000|2023-11-15 06:05:00|72485.9|72475.9|72497.6|72487.6|72502.7|72492.7|72485.9|72472.1|1006
1700028600000|2023-11-15 06:10:00|72497.7|72487.7|72510.5|72500.5|72511.9|72501.9|72497.3|72487.3|911
1700028900000|2023-11-15 06:15:00|72510.6|72500.6|72497.5|72477.5|72510.6|72500.6|72493.4|72476.9|898
1700029200000|2023-11-15 06:20:00|72497.6|72477.6|72484.3|72464.3|72497.6|72477.6|72472.6|72462.6|855
1700029500000|2023-11-15 06:25:00|72484.2|72464.2|72470.4|72450.4|72484.3|72471.3|72462.8|72449.3|1336
1700029800000|2023-11-15 06:30:00|72470.3|72450.3|72482.6|72462.6|72487.6|72473.6|72468|72450.2|936
1700030100000|2023-11-15 06:35:00|72482.7|72462.7|72473.5|72463.5|72499.6|72482.5|72473.5|72462.6|1256
1700030400000|2023-11-15 06:40:00|72473.4|72463.4|72464.3|72444.3|72473.4|72463.4|72457.3|72444.2|807
1700030700000|2023-11-15 06:45:00|72464.4|72444.4|72461.5|72441.5|72467.2|72447.2|72427.3|72409.4|1952
1700031000000|2023-11-15 06:50:00|72461.4|72441.4|72448|72438|72463.2|72443.2|72439.6|72428.3|1003
1700031300000|2023-11-15 06:55:00|72448.1|72438.1|72454.2|72444.2|72462.5|72448.5|72445.4|72433.1|1178
1700031600000|2023-11-15 07:00:00|72454.1|72444.1|72451|72441|72463.6|72453.6|72444.2|72431.3|1082
1700031900000|2023-11-15 07:05:00|72451.1|72441.1|72478.8|72468.8|72484.2|72473.1|72450.6|72438.3|1300
1700032200000|2023-11-15 07:10:00|72478.7|72468.7|72464.5|72454.5|72489.3|72474.4|72461.8|72451.8|1003
1700032500000|2023-11-15 07:15:00|72464.4|72454.4|72482|72472|72483.6|72473.6|72461.2|72451.2|1042
1700032800000|2023-11-15 07:20:00|72481.9|72471.9|72487.4|72477.4|72495.7|72483.6|72473.4|72463.4|768
1700033100000|2023-11-15 07:25:00|72487.5|72477.5|72475.1|72465.1|72490.8|72480.8|72474.1|72464.1|999
1700033400000|2023-11-15 07:30:00|72475|72465|72465.2|72445.2|72478.2|72468.2|72459.8|72444.2|827
1700033700000|2023-11-15 07:35:00|72465.5|72445.5|72439.8|72429.8|72466.4|72446.4|72420.1|72410.1|1507
1700034000000|2023-11-15 07:40:00|72439.7|72429.7|72441.8|72431.8|72453.3|72443.3|72435|72417.1|1393
1700034300000|2023-11-15 07:45:00|72441.7|72431.7|72456.1|72446.1|72462.7|72452.7|72438.9|72428.9|1059
1700034600000|2023-11-15 07:50:00|72456.2|72446.2|72448.9|72438.9|72456.8|72446.8|72441.6|72431.6|788
1700034900000|2023-11-15 07:55:00|72449|72439|72457.2|72447.2|72457.4|72447.4|72444.3|72430.1|768
1700035200000|2023-11-15 08:00:00|72457.3|72447.3|72431.9|72421.9|72457.3|72447.3|72431.9|72421.9|1026
1700035500000|2023-11-15 08:05:00|72431.2|72421.2|72423.2|72413.2|72436.7|72423.4|72401.6|72391.6|1664
1700035800000|2023-11-15 08:10:00|72423.3|72413.3|72445.7|72435.7|72448.8|72437.5|72420.5|72410.5|1110
1700036100000|2023-11-15 08:15:00|72445.6|72435.6|72458.5|72448.5|72460.2|72450.2|72441|72431|1205
1700036400000|2023-11-15 08:20:00|72458.4|72448.4|72466.2|72456.2|72471.3|72457.8|72450.2|72435.1|1262
1700036700000|2023-11-15 08:25:00|72466.1|72456.1|72464.9|72454.9|72476.3|72466.3|72460.4|72444.8|1270
1700037000000|2023-11-15 08:30:00|72464.8|72454.8|72493.5|72483.5|72493.6|72483.6|72455.4|72440.6|1111
1700037300000|2023-11-15 08:35:00|72493.2|72483.2|72509.5|72499.5|72510.1|72500.1|72480|72470|930
1700037600000|2023-11-15 08:40:00|72509.6|72499.6|72516.6|72506.6|72527.5|72511.4|72509.2|72494.1|963
1700037900000|2023-11-15 08:45:00|72516.7|72506.7|72533.8|72523.8|72539.8|72524.5|72506.6|72496.6|987
1700038200000|2023-11-15 08:50:00|72534.4|72524.4|72549.2|72539.2|72563|72547.8|72524.8|72514.8|1558
1700038500000|2023-11-15 08:55:00|72549.3|72539.3|72536|72526|72560.2|72550.2|72527.3|72517.3|996
1700038800000|2023-11-15 09:00:00|72535.9|72525.9|72551.3|72541.3|72554.1|72541.9|72534|72518.9|1122
1700039100000|2023-11-15 09:05:00|72551.2|72541.2|72547.1|72537.1|72553.3|72543.3|72543.2|72533.2|815
1700039400000|2023-11-15 09:10:00|72546.9|72536.9|72548.3|72538.3|72555.4|72545.2|72544.8|72530.2|737
1700039700000|2023-11-15 09:15:00|72548.4|72538.4|72575.8|72565.8|72576|72566|72544.8|72527.9|1291
1700040000000|2023-11-15 09:20:00|72575.9|72565.9|72593.2|72583.2|72597.3|72584.3|72573.8|72561.6|1028
1700040300000|2023-11-15 09:25:00|72593.3|72583.3|72605.1|72585.1|72617.2|72601.7|72592.8|72579|1057
1700040600000|2023-11-15 09:30:00|72605|72585|72593.1|72573.1|72605.7|72589.3|72583.8|72567.4|886
1700040900000|2023-11-15 09:35:00|72593|72573|72561.7|72541.7|72595.6|72579|72556.9|72540.2|807
1700041200000|2023-11-15 09:40:00|72561.6|72541.6|72569.7|72559.7|72571.5|72559.9|72548.3|72533.7|1065
1700041500000|2023-11-15 09:45:00|72569.6|72559.6|72555.3|72545.3|72574.7|72564.7|72555.2|72545.2|967
1700041800000|2023-11-15 09:50:00|72555.2|72545.2|72557.2|72547.2|72571.1|72556.1|72554.1|72544.1|835
1700042100000|2023-11-15 09:55:00|72557.3|72547.3|72564|72554|72564.6|72554.6|72549.4|72539.4|598
1700042400000|2023-11-15 10:00:00|72563.9|72553.9|72564|72544|72577|72562.6|72560.7|72543.7|847
1700042700000|2023-11-15 10:05:00|72563.9|72543.9|72564|72544|72565|72545|72550.5|72530.5|1157
1700043000000|2023-11-15 10:10:00|72564.2|72544.2|72539|72529|72567.5|72547.5|72533.1|72519|982
1700043300000|2023-11-15 10:15:00|72540.7|72530.7|72552.5|72542.5|72559.6|72548.3|72540.7|72528.7|759
1700043600000|2023-11-15 10:20:00|72552.4|72542.4|72542.1|72532.1|72555.3|72545.3|72537.2|72521.3|726
1700043900000|2023-11-15 10:25:00|72542.2|72532.2|72544.8|72534.8|72554.2|72537.1|72541.8|72526.8|900
1700044200000|2023-11-15 10:30:00|72544.7|72534.7|72539.6|72519.6|72547.1|72534.7|72533.1|72516.6|683
1700044500000|2023-11-15 10:35:00|72539.7|72519.7|72521.8|72501.8|72542.9|72527.7|72519.7|72499.7|736
1700044800000|2023-11-15 10:40:00|72521.7|72501.7|72519|72499|72521.7|72507.4|72505.2|72485.2|729
1700045100000|2023-11-15 10:45:00|72519.1|72499.1|72519.9|72499.9|72522.2|72512|72507.2|72496.9|486
1700045400000|2023-11-15 10:50:00|72520|72500|72505.4|72485.4|72522.3|72502.3|72504.2|72484.2|572
1700045700000|2023-11-15 10:55:00|72505.3|72485.3|72506.8|72486.8|72508.5|72488.5|72498.5|72478.5|654
1700046000000|2023-11-15 11:00:00|72506.6|72486.6|72502.3|72482.3|72507.3|72487.3|72492.5|72472.5|843
1700046300000|2023-11-15 11:05:00|72502.2|72482.2|72498.7|72488.7|72508.6|72493.7|72493.8|72479.9|876
1700046600000|2023-11-15 11:10:00|72498.6|72488.6|72501.9|72491.9|72504.6|72494.6|72497.8|72487.8|747
1700046900000|2023-11-15 11:15:00|72501.8|72491.8|72495.1|72485.1|72503.5|72493.5|72494.2|72484.2|556
1700047200000|2023-11-15 11:20:00|72495.2|72485.2|72516.6|72496.6|72516.9|72500.3|72495.2|72485.2|495
1700047500000|2023-11-15 11:25:00|72516.5|72496.5|72518.6|72508.6|72522.1|72508.6|72506.8|72495.6|447
1700047800000|2023-11-15 11:30:00|72520|72510|72531.1|72521.1|72532.1|72522.1|72517.8|72507.8|626
1700048100000|2023-11-15 11:35:00|72531.2|72521.2|72530.6|72510.6|72533.6|72521.5|72521.4|72504.8|620
1700048400000|2023-11-15 11:40:00|72529.9|72509.9|72532.7|72522.7|72541.6|72526.3|72528.1|72509.3|462
1700048700000|2023-11-15 11:45:00|72532.6|72522.6|72516.2|72506.2|72533.4|72523.4|72516|72506|635
1700049000000|2023-11-15 11:50:00|72516.3|72506.3|72506.7|72496.7|72516.4|72506.4|72504.7|72494.4|660
1700049300000|2023-11-15 11:55:00|72506.6|72496.6|72501.1|72481.1|72506.8|72496.8|72495.8|72480.8|486
1700049600000|2023-11-15 12:00:00|72500.7|72480.7|72486.6|72466.6|72500.7|72480.7|72483.4|72465.4|475
1700049900000|2023-11-15 12:05:00|72486.7|72466.7|72493.7|72473.7|72494.4|72475|72474.7|72462.3|651
1700050200000|2023-11-15 12:10:00|72493.6|72473.6|72485.6|72475.6|72495.9|72480.5|72485.5|72473.5|330
1700050500000|2023-11-15 12:15:00|72485.5|72475.5|72495.7|72485.7|72497.8|72487.8|72482.6|72472.6|467
1700050800000|2023-11-15 12:20:00|72495.6|72485.6|72500|72490|72507.6|72493.1|72492.9|72478.1|572
1700051100000|2023-11-15 12:25:00|72500.1|72490.1|72496.9|72476.9|72503.6|72493.6|72491.2|72476.9|473
1700051400000|2023-11-15 12:30:00|72496.8|72476.8|72501.9|72481.9|72510.5|72495.8|72496.1|72476.4|900
1700051700000|2023-11-15 12:35:00|72502|72482|72503.3|72483.3|72513.5|72496.9|72495.7|72479.4|1394
1700052000000|2023-11-15 12:40:00|72503.1|72483.1|72504.3|72484.3|72509.7|72494.3|72494.7|72478.1|882
1700052300000|2023-11-15 12:45:00|72504.2|72484.2|72493.4|72483.4|72504.8|72485.1|72492.9|72473.8|843
1700052600000|2023-11-15 12:50:00|72493.3|72483.3|72490.3|72470.3|72501|72483.4|72484.4|72470.2|749
1700052900000|2023-11-15 12:55:00|72490.2|72470.2|72468|72458|72491.2|72472.3|72467.9|72457.9|640
1700053200000|2023-11-15 13:00:00|72467.9|72457.9|72460.9|72450.9|72474|72464|72459.4|72449.4|1362
1700053500000|2023-11-15 13:05:00|72460.8|72450.8|72455.3|72445.3|72467.3|72453.4|72450.7|72440.7|1065
1700053800000|2023-11-15 13:10:00|72455.2|72445.2|72456.3|72446.3|72470.3|72460.3|72451.9|72437.7|961
1700054100000|2023-11-15 13:15:00|72456.2|72446.2|72459.8|72449.8|72468.2|72458.2|72451.6|72441.6|1185
1700054400000|2023-11-15 13:20:00|72459.4|72449.4|72464.9|72454.9|72475.5|72465.5|72454.7|72444.7|1443
1700054700000|2023-11-15 13:25:00|72464.7|72454.7|72473.3|72453.3|72481.8|72461.8|72447.8|72431.8|1740
1700055000000|2023-11-15 13:30:00|72473.4|72453.4|72497.3|72477.3|72509.3|72489.3|72422.6|72402.6|1885
1700055300000|2023-11-15 13:35:00|72497.4|72477.4|72541.9|72521.9|72541.9|72521.9|72486.9|72466.9|1655
1700055600000|2023-11-15 13:40:00|72541.5|72521.5|72582.4|72562.4|72587.6|72567.6|72524.8|72504.8|1747
1700055900000|2023-11-15 13:45:00|72582.3|72562.3|72555.9|72535.9|72591|72571|72555.9|72535.9|1287
1700056200000|2023-11-15 13:50:00|72555.8|72535.8|72531.5|72511.5|72557.5|72537.5|72531.5|72511.5|1285
1700056500000|2023-11-15 13:55:00|72531.6|72511.6|72533.1|72513.1|72545.5|72525.5|72522.6|72502.6|1559
1700056800000|2023-11-15 14:00:00|72532.9|72512.9|72540|72520|72552.4|72534.7|72524.8|72506.2|1404
1700057100000|2023-11-15 14:05:00|72539.9|72519.9|72542|72522|72551.7|72534.2|72521|72504|1193
1700057400000|2023-11-15 14:10:00|72542.1|72522.1|72548.2|72528.2|72558.1|72538.1|72538.1|72522|1214
1700057700000|2023-11-15 14:15:00|72548.4|72528.4|72537.5|72527.5|72548.8|72537.4|72533.6|72521.3|973
1700058000000|2023-11-15 14:20:00|72537.3|72527.3|72537.4|72527.4|72561.6|72542.2|72534.5|72519.8|1104
1700058300000|2023-11-15 14:25:00|72537.6|72527.6|72544.9|72524.9|72554.4|72538.4|72536.8|72518.9|1336
1700058600000|2023-11-15 14:30:00|72544.8|72524.8|72536.8|72516.8|72544.9|72526.2|72522|72502|1471
1700058900000|2023-11-15 14:35:00|72536.7|72516.7|72538.4|72528.4|72541.4|72531.3|72523.1|72513.1|1337
1700059200000|2023-11-15 14:40:00|72538.3|72528.3|72558.5|72548.5|72560.9|72550.9|72535.9|72525.9|1136
1700059500000|2023-11-15 14:45:00|72558.6|72548.6|72561.2|72551.2|72564.8|72554.8|72555.6|72545.6|813
1700059800000|2023-11-15 14:50:00|72560.8|72550.8|72591.8|72571.8|72595|72585|72558.3|72548.3|1109
1700060100000|2023-11-15 14:55:00|72592.3|72572.3|72599.9|72589.9|72603.3|72591.3|72588|72572.3|937
1700060400000|2023-11-15 15:00:00|72600|72590|72604.2|72594.2|72605.5|72595.5|72590.7|72580.7|1045
1700060700000|2023-11-15 15:05:00|72604|72594|72586.3|72576.3|72611.9|72601.9|72586.3|72569.2|1287
1700061000000|2023-11-15 15:10:00|72586.4|72576.4|72599.7|72579.7|72609|72589|72583.8|72571.5|976
1700061300000|2023-11-15 15:15:00|72599.6|72579.6|72595.7|72585.7|72600.6|72590.6|72586.9|72573.1|995
1700061600000|2023-11-15 15:20:00|72595.4|72585.4|72576.6|72566.6|72603.8|72593.8|72576.5|72560.9|1038
1700061900000|2023-11-15 15:25:00|72576.7|72566.7|72582.6|72572.6|72588.3|72577|72566.2|72550.9|887
1700062200000|2023-11-15 15:30:00|72582.5|72572.5|72566.7|72556.7|72597|72581.5|72558.4|72548.4|1094
1700062500000|2023-11-15 15:35:00|72566.6|72556.6|72574.7|72564.7|72580.2|72567.2|72566.5|72556.3|838
1700062800000|2023-11-15 15:40:00|72574.6|72564.6|72571.6|72551.6|72581.1|72564.6|72562.2|72551.2|996
1700063100000|2023-11-15 15:45:00|72571.7|72551.7|72553|72543|72571.8|72554.8|72546.7|72536.7|966
1700063400000|2023-11-15 15:50:00|72552.9|72542.9|72557.5|72547.5|72564.5|72551.5|72547.2|72532.1|1285
1700063700000|2023-11-15 15:55:00|72557.6|72547.6|72558.5|72548.5|72565.8|72555.8|72545.9|72533.4|1058
1700064000000|2023-11-15 16:00:00|72558.4|72548.4|72555|72545|72558.5|72548.5|72544|72533.1|1057
1700064300000|2023-11-15 16:05:00|72560.2|72540.2|72549.4|72539.4|72566.6|72550.6|72547.2|72537.2|1006
1700064600000|2023-11-15 16:10:00|72549.3|72539.3|72557.5|72537.5|72561|72544.6|72544.8|72528|891
1700064900000|2023-11-15 16:15:00|72557.4|72537.4|72546.3|72536.3|72564.3|72544.3|72546.3|72532.8|645
1700065200000|2023-11-15 16:20:00|72546.4|72536.4|72549.5|72539.5|72564|72548.1|72545.6|72534.6|757
1700065500000|2023-11-15 16:25:00|72549.3|72539.3|72549.3|72529.3|72552.7|72539.6|72540.6|72528.4|658
1700065800000|2023-11-15 16:30:00|72549.2|72529.2|72567.8|72557.8|72567.8|72557.8|72542.3|72528|817
1700066100000|2023-11-15 16:35:00|72567.9|72557.9|72584.3|72574.3|72595.5|72579.6|72567.9|72554.8|849
1700066400000|2023-11-15 16:40:00|72584.4|72574.4|72587.2|72577.2|72594.8|72584.8|72583.1|72573.1|841
1700066700000|2023-11-15 16:45:00|72587.1|72577.1|72579.8|72559.8|72596.4|72582.3|72569.9|72556.2|805
1700067000000|2023-11-15 16:50:00|72579.7|72559.7|72576.7|72556.7|72579.8|72565.1|72556.2|72542.7|973
1700067300000|2023-11-15 16:55:00|72576.8|72556.8|72580.1|72560.1|72585|72565|72570.7|72553.2|984
1700067600000|2023-11-15 17:00:00|72580|72560|72597|72577|72598.6|72578.6|72578.3|72558.3|954
1700067900000|2023-11-15 17:05:00|72596.9|72576.9|72595.6|72575.6|72598.7|72578.7|72585.9|72565.9|522
1700068200000|2023-11-15 17:10:00|72595.5|72575.5|72603.7|72583.7|72608.9|72588.9|72595|72575|623
1700068500000|2023-11-15 17:15:00|72603.8|72583.8|72598.3|72578.3|72609|72589|72598|72578|395
1700068800000|2023-11-15 17:20:00|72599|72579|72589.5|72569.5|72600.3|72580.3|72586.4|72566.4|536
1700069100000|2023-11-15 17:25:00|72589.6|72569.6|72583.9|72563.9|72589.9|72569.9|72582.1|72562.1|466
1700069400000|2023-11-15 17:30:00|72584|72564|72583.4|72563.4|72590.7|72570.7|72583.4|72563.4|470
1700069700000|2023-11-15 17:35:00|72583.7|72563.7|72593.3|72573.3|72593.4|72573.7|72582.7|72563.4|431
1700070000000|2023-11-15 17:40:00|72593.4|72573.4|72598.3|72578.3|72599.6|72579.6|72588.6|72568.6|629
1700070300000|2023-11-15 17:45:00|72598.4|72578.4|72602|72582|72606.2|72586.2|72590.4|72572.5|466
1700070600000|2023-11-15 17:50:00|72601.9|72581.9|72601.3|72581.3|72607.4|72590.1|72596.4|72578.7|455
1700070900000|2023-11-15 17:55:00|72601.9|72581.9|72596.7|72586.7|72605.4|72589.9|72595.9|72578.2|456
1700071200000|2023-11-15 18:00:00|72596.6|72586.6|72604.9|72584.9|72608.3|72592.7|72596.1|72578.4|906
1700071500000|2023-11-15 18:05:00|72605|72585|72605.5|72595.5|72607.8|72597|72602.5|72584.9|504
1700071800000|2023-11-15 18:10:00|72605.4|72595.4|72608.2|72588.2|72612.4|72595.4|72601.8|72583.3|587
1700072100000|2023-11-15 18:15:00|72608.1|72588.1|72605.9|72585.9|72614.4|72594.4|72605.6|72585.6|651
1700072400000|2023-11-15 18:20:00|72605.8|72585.8|72585.8|72565.8|72606.1|72586.1|72585.4|72565.4|750
1700072700000|2023-11-15 18:25:00|72585.7|72565.7|72585.9|72565.9|72596.9|72576.9|72585.7|72565.7|883
1700073000000|2023-11-15 18:30:00|72586|72566|72596.5|72576.5|72600.7|72580.7|72584.9|72564.9|940
1700073300000|2023-11-15 18:35:00|72596.6|72576.6|72608.1|72588.1|72613.6|72593.6|72596.6|72576.6|893
1700073600000|2023-11-15 18:40:00|72608.2|72588.2|72610.6|72590.6|72612.3|72592.3|72606.4|72586.4|524
1700073900000|2023-11-15 18:45:00|72610.5|72590.5|72611.7|72591.7|72613.8|72593.8|72610|72590|390
1700074200000|2023-11-15 18:50:00|72611.8|72591.8|72609.4|72589.4|72612.9|72592.9|72607.6|72587.6|407
1700074500000|2023-11-15 18:55:00|72609.5|72589.5|72611.3|72591.3|72617|72597|72606.2|72586.2|753
1700074800000|2023-11-15 19:00:00|72611.6|72591.6|72612.9|72592.9|72615.2|72595.2|72611.2|72591.2|883
1700075100000|2023-11-15 19:05:00|72612.8|72592.8|72607.2|72587.2|72613.1|72593.1|72601.4|72584.2|621
1700075400000|2023-11-15 19:10:00|72607.3|72587.3|72610|72590|72610.3|72590.3|72604.9|72584.9|604
1700075700000|2023-11-15 19:15:00|72610.1|72590.1|72612.8|72592.8|72616.6|72596.6|72610.1|72590.1|611
1700076000000|2023-11-15 19:20:00|72612.9|72592.9|72613.8|72593.8|72618.2|72598.2|72611|72591|745
1700076300000|2023-11-15 19:25:00|72614|72594|72602.5|72582.5|72614.2|72595.3|72601.4|72581.4|694
1700076600000|2023-11-15 19:30:00|72602.6|72582.6|72600.8|72580.8|72602.6|72582.6|72599.9|72579.9|442
1700076900000|2023-11-15 19:35:00|72600.9|72580.9|72594.6|72574.6|72601.2|72581.2|72594.6|72574.6|657
1700077200000|2023-11-15 19:40:00|72594.5|72574.5|72589.2|72569.2|72596.4|72576.4|72588.5|72568.5|528
1700077500000|2023-11-15 19:45:00|72589.1|72569.1|72583.2|72563.2|72594.7|72574.7|72575.9|72555.9|831
1700077800000|2023-11-15 19:50:00|72583.3|72563.3|72581.8|72561.8|72589.7|72569.7|72577.4|72557.4|606
1700078100000|2023-11-15 19:55:00|72581.6|72561.6|72587.4|72567.4|72587.7|72567.7|72573.1|72553.1|1117
1700078400000|2023-11-15 20:00:00|72587.5|72567.5|72586.6|72566.6|72588|72568|72583.5|72563.5|1054
1700078700000|2023-11-15 20:05:00|72586.5|72566.5|72586.4|72566.4|72588.5|72568.5|72584.3|72564.3|756
1700079000000|2023-11-15 20:10:00|72586.5|72566.5|72590.1|72570.1|72590.1|72570.1|72584.8|72564.8|667
1700079300000|2023-11-15 20:15:00|72590|72570|72596.9|72576.9|72598|72578|72589.7|72569.7|753
1700079600000|2023-11-15 20:20:00|72597.1|72577.1|72603.2|72583.2|72608.1|72588.1|72596.3|72576.3|549
1700079900000|2023-11-15 20:25:00|72603.3|72583.3|72600.4|72580.4|72603.4|72583.4|72597.2|72577.2|605
1700080200000|2023-11-15 20:30:00|72600.3|72580.3|72601.5|72581.5|72603.2|72583.2|72598.2|72578.2|569
1700080500000|2023-11-15 20:35:00|72601.4|72581.4|72596.2|72576.2|72601.5|72581.5|72595.5|72575.5|737
1700080800000|2023-11-15 20:40:00|72596.4|72576.4|72601.3|72581.3|72607.2|72587.2|72594.9|72574.9|670
1700081100000|2023-11-15 20:45:00|72601.5|72581.5|72603.5|72583.5|72605.4|72585.4|72601.2|72581.2|723
1700081400000|2023-11-15 20:50:00|72603.4|72583.4|72604.6|72584.6|72606.2|72590.7|72599|72581.2|748
1700081700000|2023-11-15 20:55:00|72604.4|72584.4|72604.8|72584.8|72610.9|72590.9|72602.9|72582.9|906
1700082000000|2023-11-15 21:00:00|72605|72585|72606.8|72586.8|72610.3|72590.3|72603.6|72583.6|861
1700082300000|2023-11-15 21:05:00|72606.9|72586.9|72605.4|72585.4|72607.7|72587.7|72605.2|72585.2|577
1700082600000|2023-11-15 21:10:00|72605.3|72585.3|72609.7|72589.7|72611.9|72591.9|72605.3|72585.3|663
1700082900000|2023-11-15 21:15:00|72609.6|72589.6|72611.4|72591.4|72612.8|72592.8|72609.6|72589.6|1033
1700083200000|2023-11-15 21:20:00|72611.5|72591.5|72611.5|72591.5|72611.9|72591.9|72610|72590|217
1700083500000|2023-11-15 21:25:00|72611.6|72591.6|72611.5|72591.5|72611.9|72591.9|72610.9|72590.9|188
1700083800000|2023-11-15 21:30:00|72611.4|72591.4|72611|72591|72611.5|72591.5|72609.7|72589.7|438
1700084100000|2023-11-15 21:35:00|72611.1|72591.1|72611.8|72591.8|72612.1|72592.1|72609|72589|192
1700084400000|2023-11-15 21:40:00|72611.9|72591.9|72608.6|72588.6|72612.1|72592.1|72608.6|72588.6|190
1700084700000|2023-11-15 21:45:00|72609|72589|72609.8|72589.8|72612.1|72592.1|72609|72589|147
1700085000000|2023-11-15 21:50:00|72609.6|72589.6|72590.7|72570.7|72611.4|72591.4|72589|72560.5|387
1700085300000|2023-11-15 21:55:00|72597.4|72563.7|72617.8|72551.4|72617.8|72573.3|72593|72550.5|165
1700085600000|2023-11-15 22:00:00|72617.7|72551.3|72635.4|72538.2|72635.4|72551.4|72617.4|72538.2|36
1700085900000|2023-11-15 22:05:00|72635.6|72537.5|72624.6|72539.9|72636.4|72544.3|72623.4|72537.3|138
1700086200000|2023-11-15 22:10:00|72625.3|72538.7|72626.3|72543.2|72627.3|72543.9|72623.4|72537.6|76
1700086500000|2023-11-15 22:15:00|72625.6|72544.7|72627.6|72543.8|72628.1|72545.2|72623.8|72541.8|39
1700086800000|2023-11-15 22:20:00|72627.7|72543.7|72625.2|72539.8|72627.7|72543.8|72623.8|72538.9|60
1700087100000|2023-11-15 22:25:00|72625.1|72539.5|72625.9|72544.4|72625.9|72546|72624|72539.5|26
1700087400000|2023-11-15 22:30:00|72625.8|72545.3|72621.1|72550.3|72626.3|72551.7|72618.5|72540.4|1704
1700087700000|2023-11-15 22:35:00|72621.4|72550.4|72623.1|72551.1|72623.5|72552.3|72619.8|72546.5|2684
1700088000000|2023-11-15 22:40:00|72622.9|72551.9|72623.7|72550.2|72624.9|72555|72621|72548.6|20778
1700088300000|2023-11-15 22:45:00|72623.8|72549.5|72623.1|72551.1|72626.8|72555.1|72620.6|72542.2|894
1700088600000|2023-11-15 22:50:00|72623.2|72551|72620.8|72554.8|72623.2|72555.8|72620.2|72550.1|42
1700088900000|2023-11-15 22:55:00|72620.5|72554.2|72600.5|72551.9|72624.1|72557.4|72598.2|72544.8|116
1700089200000|2023-11-15 23:00:00|72600.7|72552.1|72605.2|72567.4|72617.8|72568.9|72598.3|72552.1|275
1700089500000|2023-11-15 23:05:00|72607.1|72565.4|72608.5|72566.4|72612.2|72570.5|72603.2|72563.2|174
1700089800000|2023-11-15 23:10:00|72608.4|72566.5|72605.8|72566.5|72610.8|72569.2|72602.9|72563.2|183
1700090100000|2023-11-15 23:15:00|72605.6|72566.6|72601|72566.5|72606.7|72567.5|72599.7|72563.5|163
1700090400000|2023-11-15 23:20:00|72601.2|72566.7|72601.8|72564|72604.6|72573.3|72593.2|72562.4|146
1700090700000|2023-11-15 23:25:00|72601.6|72564.2|72594.5|72574.5|72603.9|72574.7|72594.4|72564.1|96
1700091000000|2023-11-15 23:30:00|72601.1|72566.6|72597.6|72562.8|72602.5|72571.7|72591.7|72560.5|258
1700091300000|2023-11-15 23:35:00|72597.7|72562.9|72582.7|72562.7|72600.6|72563.8|72579.4|72552|515
1700091600000|2023-11-15 23:40:00|72583.2|72563.2|72580.4|72560.4|72593|72573|72574.6|72554.6|642
1700091900000|2023-11-15 23:45:00|72580.5|72560.5|72578.8|72558.8|72581.8|72561.8|72577.1|72557.1|170
1700092200000|2023-11-15 23:50:00|72578.7|72558.7|72579.2|72559.2|72580.7|72560.7|72578.5|72558.5|157
1700092500000|2023-11-15 23:55:00|72579.1|72559.1|72578.3|72558.3|72579.8|72559.8|72577.7|72557.7|159
1700092800000|2023-11-16 00:00:00|72578.2|72558.2|72579|72559|72579.1|72559.1|72566.3|72546.3|545
1700093100000|2023-11-16 00:05:00|72578.9|72558.9|72583.5|72563.5|72592.3|72572.3|72578.8|72558.8|501
1700093400000|2023-11-16 00:10:00|72583.6|72563.6|72583.3|72563.3|72584.9|72564.9|72581.1|72561.1|228
1700093700000|2023-11-16 00:15:00|72583.4|72563.4|72571.1|72551.1|72583.7|72563.7|72571|72551|448
1700094000000|2023-11-16 00:20:00|72571.4|72551.4|72576.2|72556.2|72576.6|72556.6|72570.2|72550.2|419
1700094300000|2023-11-16 00:25:00|72576.4|72556.4|72575.9|72555.9|72577.8|72557.8|72573.4|72553.4|462
1700094600000|2023-11-16 00:30:00|72576.1|72556.1|72570.8|72550.8|72577.6|72557.6|72567.7|72547.7|786
1700094900000|2023-11-16 00:35:00|72570.7|72550.7|72560.9|72540.9|72575.1|72555.1|72555.8|72535.8|656
1700095200000|2023-11-16 00:40:00|72560.8|72540.8|72574.5|72554.5|72575|72555|72556.2|72536.2|504
1700095500000|2023-11-16 00:45:00|72574.4|72554.4|72578.5|72558.5|72586.6|72566.6|72572.6|72552.6|563
1700095800000|2023-11-16 00:50:00|72578.6|72558.6|72585.2|72565.2|72585.4|72565.4|72572.9|72552.9|368
1700096100000|2023-11-16 00:55:00|72586.1|72566.1|72578.6|72558.6|72589.4|72569.4|72578.6|72558.6|552
1700096400000|2023-11-16 01:00:00|72578.7|72558.7|72598|72578|72598.9|72578.9|72576.5|72556.5|1030
1700096700000|2023-11-16 01:05:00|72598.1|72578.1|72592.1|72572.1|72598.9|72578.9|72589.2|72569.2|626
1700097000000|2023-11-16 01:10:00|72592.2|72572.2|72601.2|72581.2|72605.6|72585.6|72584.6|72564.6|796
1700097300000|2023-11-16 01:15:00|72600.8|72580.8|72602.5|72582.5|72609.9|72589.9|72586.7|72566.7|1361
1700097600000|2023-11-16 01:20:00|72602.6|72582.6|72593.7|72573.7|72608.6|72588.6|72589.6|72569.6|974
1700097900000|2023-11-16 01:25:00|72593.9|72573.9|72603.4|72583.4|72610|72590|72593.9|72573.9|1111
1700098200000|2023-11-16 01:30:00|72603.5|72583.5|72632.6|72612.6|72640.3|72620.3|72602.3|72582.3|2284
1700098500000|2023-11-16 01:35:00|72632.7|72612.7|72657.8|72637.8|72663.9|72643.9|72628|72608|1686
1700098800000|2023-11-16 01:40:00|72657.1|72637.1|72639.7|72619.7|72657.1|72637.1|72632.8|72612.8|1513
1700099100000|2023-11-16 01:45:00|72639.8|72619.8|72649.9|72629.9|72652.6|72632.6|72636.2|72616.2|1394
1700099400000|2023-11-16 01:50:00|72650|72630|72654.4|72634.4|72663.4|72643.4|72643.4|72623.4|1199
1700099700000|2023-11-16 01:55:00|72654.3|72634.3|72647.2|72627.2|72664.1|72644.1|72643.4|72623.4|1350
1700100000000|2023-11-16 02:00:00|72647.3|72627.3|72674.5|72654.5|72682.3|72662.3|72644.8|72624.8|1523
1700100300000|2023-11-16 02:05:00|72674.6|72654.6|72687.5|72667.5|72688.4|72668.4|72661.4|72641.4|1226
1700100600000|2023-11-16 02:10:00|72687.6|72667.6|72681.7|72661.7|72687.6|72667.6|72676.6|72656.6|1049
1700100900000|2023-11-16 02:15:00|72681.8|72661.8|72656.6|72636.6|72682|72662|72655.9|72635.9|1026
1700101200000|2023-11-16 02:20:00|72656.5|72636.5|72664.1|72644.1|72676.8|72656.8|72650.5|72630.5|907
1700101500000|2023-11-16 02:25:00|72664.2|72644.2|72672.7|72652.7|72675.4|72655.4|72659.5|72639.5|929
1700101800000|2023-11-16 02:30:00|72672.9|72652.9|72673.3|72653.3|72674.7|72654.7|72666.1|72646.1|631
1700102100000|2023-11-16 02:35:00|72673.4|72653.4|72670.2|72650.2|72685.9|72665.9|72668.8|72648.8|768
1700102400000|2023-11-16 02:40:00|72670.3|72650.3|72663.3|72643.3|72677.4|72657.4|72661.5|72641.5|716
1700102700000|2023-11-16 02:45:00|72663.4|72643.4|72665.7|72645.7|72668|72648|72659.8|72639.8|714
1700103000000|2023-11-16 02:50:00|72665.8|72645.8|72669.3|72649.3|72678.3|72658.3|72665.6|72645.6|675
1700103300000|2023-11-16 02:55:00|72669|72649|72674.8|72654.8|72687.9|72667.9|72669|72649|1141
1700103600000|2023-11-16 03:00:00|72674.9|72654.9|72665.9|72645.9|72675.9|72655.9|72664.5|72644.5|705
1700103900000|2023-11-16 03:05:00|72666.6|72646.6|72666.9|72646.9|72677.8|72657.8|72663.8|72643.8|660
1700104200000|2023-11-16 03:10:00|72666.8|72646.8|72651.8|72631.8|72667.3|72647.3|72650.2|72630.2|710
1700104500000|2023-11-16 03:15:00|72651.7|72631.7|72653.4|72633.4|72662.4|72642.4|72650.1|72630.1|768
1700104800000|2023-11-16 03:20:00|72653.3|72633.3|72662.9|72642.9|72663.9|72643.9|72652.3|72632.3|724
1700105100000|2023-11-16 03:25:00|72663.1|72643.1|72674.7|72664.7|72679.9|72664.9|72661.3|72641.3|981
1700105400000|2023-11-16 03:30:00|72674.8|72664.8|72680.2|72660.2|72687.4|72670|72672.7|72653.9|809
1700105700000|2023-11-16 03:35:00|72680.1|72660.1|72685.7|72665.7|72685.7|72666.7|72662.8|72647|971
1700106000000|2023-11-16 03:40:00|72685.6|72665.6|72681|72671|72687|72673|72676.3|72659.5|526
1700106300000|2023-11-16 03:45:00|72680.9|72670.9|72669.3|72649.3|72697.5|72678.1|72652.6|72637.6|828
1700106600000|2023-11-16 03:50:00|72669.4|72649.4|72670|72650|72685.5|72665.5|72659.3|72644.1|1076
1700106900000|2023-11-16 03:55:00|72669.9|72649.9|72674.1|72654.1|72678.9|72658.9|72660.3|72645.7|579
1700107200000|2023-11-16 04:00:00|72674|72654|72661.9|72651.9|72674.4|72660.4|72661.1|72651.1|433
1700107500000|2023-11-16 04:05:00|72662|72652|72664.9|72654.9|72666.3|72656.3|72660.7|72650.7|391
1700107800000|2023-11-16 04:10:00|72665.2|72655.2|72666.3|72656.3|72668|72658|72661.1|72651.1|457
1700108100000|2023-11-16 04:15:00|72666.4|72656.4|72664.9|72654.9|72666.5|72656.5|72661.3|72651.3|471
1700108400000|2023-11-16 04:20:00|72664.8|72654.8|72665.5|72655.5|72665.9|72655.9|72656.7|72646.7|522
1700108700000|2023-11-16 04:25:00|72665.4|72655.4|72665.7|72655.7|72666.4|72656.4|72659.8|72649.8|650
1700109000000|2023-11-16 04:30:00|72665.6|72655.6|72657.3|72637.3|72672.9|72656|72655.9|72636.4|424
1700109300000|2023-11-16 04:35:00|72656.8|72636.8|72650.2|72640.2|72659.6|72645.8|72647.8|72633.1|404
1700109600000|2023-11-16 04:40:00|72650.3|72640.3|72652|72642|72656.3|72646.3|72649.5|72639.5|366
1700109900000|2023-11-16 04:45:00|72652.1|72642.1|72656|72646|72656.7|72646.7|72651.8|72641.8|231
1700110200000|2023-11-16 04:50:00|72656.1|72646.1|72645.5|72635.5|72657.8|72647.8|72644.6|72634.6|310
1700110500000|2023-11-16 04:55:00|72645.6|72635.6|72635.9|72625.9|72647.6|72637.6|72635.6|72625.6|319
1700110800000|2023-11-16 05:00:00|72635.8|72625.8|72646.4|72636.4|72647.3|72637.3|72635.8|72625.8|747
1700111100000|2023-11-16 05:05:00|72646.5|72636.5|72640.6|72630.6|72654.1|72642.4|72638.6|72625|835
1700111400000|2023-11-16 05:10:00|72640.7|72630.7|72638.8|72618.8|72640.9|72630.9|72629.2|72616.2|562
1700111700000|2023-11-16 05:15:00|72638.9|72618.9|72633.3|72613.3|72640.5|72623.4|72629.5|72613.3|498
1700112000000|2023-11-16 05:20:00|72633.5|72613.5|72631.4|72611.4|72637.7|72617.7|72630.8|72610.8|602
1700112300000|2023-11-16 05:25:00|72631.6|72611.6|72634.1|72614.1|72635.7|72615.7|72630.1|72610.1|467
1700112600000|2023-11-16 05:30:00|72634.3|72614.3|72627.7|72617.7|72634.9|72617.9|72626.1|72609.1|481
1700112900000|2023-11-16 05:35:00|72627.9|72617.9|72624.4|72614.4|72630.6|72620.6|72622.6|72612.6|806
1700113200000|2023-11-16 05:40:00|72624.5|72614.5|72631.9|72621.9|72632.2|72622.2|72623.7|72613.7|472
1700113500000|2023-11-16 05:45:00|72632|72622|72638.8|72628.8|72638.9|72628.9|72631.4|72621.4|450
1700113800000|2023-11-16 05:50:00|72638.7|72628.7|72642.4|72632.4|72643.2|72633.2|72636.6|72626.6|388
1700114100000|2023-11-16 05:55:00|72642.5|72632.5|72640|72630|72646.5|72636.5|72633.7|72623.7|1139
1700114400000|2023-11-16 06:00:00|72640.1|72630.1|72626.9|72606.9|72640.3|72630.3|72617.2|72600.9|1166
1700114700000|2023-11-16 06:05:00|72627.1|72607.1|72635.8|72615.8|72636|72616|72619.8|72603|745
1700115000000|2023-11-16 06:10:00|72635.7|72615.7|72635.3|72625.3|72645.9|72632|72631|72615.4|921
1700115300000|2023-11-16 06:15:00|72635.4|72625.4|72627.8|72607.8|72641.8|72627.8|72627.4|72607.4|946
1700115600000|2023-11-16 06:20:00|72627.9|72607.9|72606.1|72586.1|72628|72616.8|72595.8|72580.6|1251
1700115900000|2023-11-16 06:25:00|72606.2|72586.2|72618.1|72608.1|72621.9|72609|72605.2|72586.2|756
1700116200000|2023-11-16 06:30:00|72618.2|72608.2|72619.7|72609.7|72624.7|72614.7|72613.8|72598.4|529
1700116500000|2023-11-16 06:35:00|72619.9|72609.9|72623.7|72613.7|72629.4|72619.4|72614.2|72604.2|937
1700116800000|2023-11-16 06:40:00|72623.8|72613.8|72602.5|72582.5|72626.7|72616.7|72602.5|72582.5|1072
1700117100000|2023-11-16 06:45:00|72602.6|72582.6|72607.4|72597.4|72617.7|72598.5|72602|72582.5|1109
1700117400000|2023-11-16 06:50:00|72607.5|72597.5|72614.3|72594.3|72620|72605.7|72599.8|72581.2|1084
1700117700000|2023-11-16 06:55:00|72614.2|72594.2|72608.5|72588.5|72615|72595|72598.9|72578.9|1080
1700118000000|2023-11-16 07:00:00|72608.4|72588.4|72597.4|72587.4|72609.8|72593.7|72585.8|72575.8|1064
1700118300000|2023-11-16 07:05:00|72597.5|72587.5|72611.7|72601.7|72624.2|72609.9|72594|72584|854
1700118600000|2023-11-16 07:10:00|72611.6|72601.6|72613.1|72603.1|72619.6|72609.6|72608.8|72593.1|857
1700118900000|2023-11-16 07:15:00|72613.2|72603.2|72626.5|72616.5|72626.5|72616.5|72611.2|72601.2|656
1700119200000|2023-11-16 07:20:00|72626.4|72616.4|72619.9|72609.9|72633.6|72618.7|72618.3|72608.3|539
1700119500000|2023-11-16 07:25:00|72619.8|72609.8|72622.5|72612.5|72628.9|72618.9|72619.8|72609.8|503
1700119800000|2023-11-16 07:30:00|72622.6|72612.6|72621|72611|72630.4|72620.4|72618|72602.9|738
1700120100000|2023-11-16 07:35:00|72621.2|72611.2|72613|72603|72622.7|72612.7|72608.6|72598.6|559
1700120400000|2023-11-16 07:40:00|72612.9|72602.9|72599.5|72589.5|72613.4|72603.4|72598.9|72588.9|529
1700120700000|2023-11-16 07:45:00|72599.6|72589.6|72597.6|72587.6|72601.5|72591.5|72590.7|72580.7|575
1700121000000|2023-11-16 07:50:00|72597.5|72587.5|72607.1|72597.1|72607.5|72597.5|72590.6|72580.6|684
1700121300000|2023-11-16 07:55:00|72607.5|72597.5|72607.1|72597.1|72609.3|72599.3|72599.3|72589.3|699
1700121600000|2023-11-16 08:00:00|72607.3|72597.3|72605|72595|72610.6|72600.6|72599.9|72589.9|776
1700121900000|2023-11-16 08:05:00|72605.1|72595.1|72603|72593|72609.1|72599.1|72591.2|72579.3|790
1700122200000|2023-11-16 08:10:00|72603.3|72593.3|72607|72597|72607.8|72597.8|72595.3|72585.3|790
1700122500000|2023-11-16 08:15:00|72607.1|72597.1|72596|72586|72607.1|72597.1|72592.5|72582.5|635
1700122800000|2023-11-16 08:20:00|72596.1|72586.1|72587.7|72577.7|72607.4|72593.1|72575.7|72561.1|1444
1700123100000|2023-11-16 08:25:00|72587.6|72577.6|72576.3|72556.3|72590.5|72578.4|72571.2|72555.9|1258
1700123400000|2023-11-16 08:30:00|72576.2|72556.2|72556.4|72536.4|72577.3|72567.3|72538.7|72523.2|1185
1700123700000|2023-11-16 08:35:00|72556.5|72536.5|72546.9|72536.9|72558.5|72539.4|72544.5|72528.1|1187
1700124000000|2023-11-16 08:40:00|72547.2|72537.2|72538.6|72528.6|72547.5|72537.5|72512.7|72499|1264
1700124300000|2023-11-16 08:45:00|72538.7|72528.7|72533.4|72523.4|72544.8|72529.5|72529.2|72513.9|872
1700124600000|2023-11-16 08:50:00|72533.3|72523.3|72522.5|72512.5|72537.4|72523.3|72515.1|72499.7|1063
1700124900000|2023-11-16 08:55:00|72522.6|72512.6|72519.7|72509.7|72528.2|72518.2|72518.1|72505.2|675
1700125200000|2023-11-16 09:00:00|72519.5|72509.5|72519.3|72509.3|72526.1|72515.4|72501.5|72491.5|1097
1700125500000|2023-11-16 09:05:00|72519.5|72509.5|72536.9|72526.9|72542.4|72528.3|72517.8|72507.8|789
1700125800000|2023-11-16 09:10:00|72536.8|72526.8|72535.2|72515.2|72542.6|72531|72526.7|72509.6|699
1700126100000|2023-11-16 09:15:00|72535.1|72515.1|72527.2|72507.2|72541.2|72521.2|72526.7|72506.7|902
1700126400000|2023-11-16 09:20:00|72527.1|72507.1|72520|72500|72527.3|72510.8|72509.2|72489.2|883
1700126700000|2023-11-16 09:25:00|72520.1|72500.1|72510.6|72500.6|72526.9|72507.3|72509.2|72494|817
1700127000000|2023-11-16 09:30:00|72510.5|72500.5|72532.8|72512.8|72538.3|72522.6|72510.1|72498.7|887
1700127300000|2023-11-16 09:35:00|72532.9|72512.9|72535.3|72525.3|72539.9|72527|72528.9|72512.8|519
1700127600000|2023-11-16 09:40:00|72535.4|72525.4|72537.9|72517.9|72539.2|72525.4|72526.7|72510.7|604
1700127900000|2023-11-16 09:45:00|72537.8|72517.8|72541.4|72531.4|72543.4|72533|72532.4|72516|665
1700128200000|2023-11-16 09:50:00|72541.5|72531.5|72551.2|72531.2|72552.8|72540.3|72539.4|72525.6|640
1700128500000|2023-11-16 09:55:00|72551.3|72531.3|72549.1|72539.1|72559.6|72544.1|72549|72530.5|788
1700128800000|2023-11-16 10:00:00|72548.9|72538.9|72558.5|72548.5|72561.8|72549.3|72548.9|72536.6|630
1700129100000|2023-11-16 10:05:00|72558.4|72548.4|72549|72539|72558.8|72548.8|72548.7|72538.7|512
1700129400000|2023-11-16 10:10:00|72548.9|72538.9|72561.4|72541.4|72563.5|72544.1|72548.6|72536|443
1700129700000|2023-11-16 10:15:00|72561.2|72541.2|72561|72541|72563.3|72543.3|72552.8|72536.7|427
1700130000000|2023-11-16 10:20:00|72561.1|72541.1|72547.6|72537.6|72564.4|72549.6|72543.7|72533.7|411
1700130300000|2023-11-16 10:25:00|72547.7|72537.7|72539.5|72529.5|72547.7|72537.7|72533.2|72523.2|453
1700130600000|2023-11-16 10:30:00|72539.6|72529.6|72541.9|72531.9|72542.8|72532.8|72538.3|72528.3|326
1700130900000|2023-11-16 10:35:00|72542|72532|72551.9|72541.9|72551.9|72541.9|72541.9|72531.9|501
1700131200000|2023-11-16 10:40:00|72551.8|72541.8|72551.8|72541.8|72555.5|72543|72546.4|72532.2|647
1700131500000|2023-11-16 10:45:00|72551.8|72541.8|72563|72543|72564.3|72545.2|72551.5|72538.2|365
1700131800000|2023-11-16 10:50:00|72562.8|72542.8|72548.1|72538.1|72563.9|72543.9|72545.2|72535.2|290
1700132100000|2023-11-16 10:55:00|72548.2|72538.2|72545.1|72535.1|72553.8|72543.8|72543.8|72533.8|267
1700132400000|2023-11-16 11:00:00|72545|72535|72535.1|72525.1|72546.3|72536.3|72534.1|72524.1|343
1700132700000|2023-11-16 11:05:00|72535.2|72525.2|72539.8|72529.8|72540.3|72530.3|72533.5|72523.5|414
1700133000000|2023-11-16 11:10:00|72539.9|72529.9|72537.3|72527.3|72543.7|72533.7|72536.4|72521.4|476
1700133300000|2023-11-16 11:15:00|72537.4|72527.4|72535.2|72525.2|72538.8|72528.8|72533.2|72523.2|425
1700133600000|2023-11-16 11:20:00|72535.3|72525.3|72536.1|72526.1|72538.9|72528.9|72534.1|72524.1|433
1700133900000|2023-11-16 11:25:00|72536.2|72526.2|72536.8|72526.8|72536.9|72526.9|72533|72523|407
1700134200000|2023-11-16 11:30:00|72536.7|72526.7|72537.7|72527.7|72541.2|72529.9|72534.2|72518.6|627
1700134500000|2023-11-16 11:35:00|72537.6|72527.6|72543.2|72533.2|72546.4|72536.4|72536.5|72526.5|408
1700134800000|2023-11-16 11:40:00|72543.3|72533.3|72550.7|72540.7|72555.5|72545.5|72541.2|72530.7|427
1700135100000|2023-11-16 11:45:00|72550.6|72540.6|72548.8|72538.8|72555.5|72542.7|72542.1|72532.1|575
1700135400000|2023-11-16 11:50:00|72548.7|72538.7|72552.4|72532.4|72557.5|72544.6|72548.6|72531.7|406
1700135700000|2023-11-16 11:55:00|72552.5|72532.5|72554.9|72534.9|72556|72537.7|72547.7|72529.4|514
1700136000000|2023-11-16 12:00:00|72555|72535|72562.2|72542.2|72563.6|72543.6|72554.6|72534.6|549
1700136300000|2023-11-16 12:05:00|72562.1|72542.1|72576.1|72556.1|72576.7|72562|72558.8|72541.7|668
1700136600000|2023-11-16 12:10:00|72576|72556|72595.2|72575.2|72596.1|72576.1|72569.7|72555.3|834
1700136900000|2023-11-16 12:15:00|72595.1|72575.1|72610.7|72590.7|72611.4|72591.4|72592.1|72572.1|829
1700137200000|2023-11-16 12:20:00|72610.5|72590.5|72615.7|72595.7|72623.4|72603.4|72610|72590|888
1700137500000|2023-11-16 12:25:00|72615.8|72595.8|72615.6|72605.6|72618.7|72605.7|72606.7|72593.6|815
1700137800000|2023-11-16 12:30:00|72615.5|72605.5|72607.8|72597.8|72616|72606|72604.3|72594.3|666
1700138100000|2023-11-16 12:35:00|72607.7|72597.7|72606.4|72596.4|72608.7|72598.7|72600.4|72590.4|538
1700138400000|2023-11-16 12:40:00|72606.3|72596.3|72603.3|72593.3|72610.6|72600.6|72602.6|72592.6|398
1700138700000|2023-11-16 12:45:00|72603.4|72593.4|72586.6|72576.6|72604.8|72594.8|72586.5|72573.7|555
1700139000000|2023-11-16 12:50:00|72586.7|72576.7|72602|72582|72603.3|72586.4|72583.7|72572.6|661
1700139300000|2023-11-16 12:55:00|72601.9|72581.9|72587.3|72577.3|72602.6|72582.6|72587.3|72571.4|727
1700139600000|2023-11-16 13:00:00|72587.4|72577.4|72577.4|72567.4|72592.9|72578|72573.2|72558.8|1320
1700139900000|2023-11-16 13:05:00|72577.5|72567.5|72575.6|72555.6|72577.8|72567.8|72563|72548.1|1250
1700140200000|2023-11-16 13:10:00|72575.3|72555.3|72573.1|72553.1|72577.5|72563|72565.9|72545.9|963
1700140500000|2023-11-16 13:15:00|72573|72553|72564.1|72544.1|72573.8|72553.8|72559.1|72543.7|772
1700140800000|2023-11-16 13:20:00|72564.3|72544.3|72542.6|72532.6|72564.8|72544.8|72538.3|72526|939
1700141100000|2023-11-16 13:25:00|72542.9|72532.9|72539|72519|72556.7|72541.1|72533.2|72513.2|1007
1700141400000|2023-11-16 13:30:00|72538.9|72518.9|72496.2|72476.2|72538.9|72518.9|72472.7|72452.7|1763
1700141700000|2023-11-16 13:35:00|72496.1|72476.1|72479.4|72469.4|72500|72480|72472.3|72455.9|1644
1700142000000|2023-11-16 13:40:00|72479.3|72469.3|72490.8|72470.8|72495.9|72482.8|72473.1|72457.3|1477
1700142300000|2023-11-16 13:45:00|72490.9|72470.9|72472.7|72452.7|72491|72473.4|72465.8|72450.7|1199
1700142600000|2023-11-16 13:50:00|72472.4|72452.4|72472|72462|72478.1|72464.4|72463|72443|1313
1700142900000|2023-11-16 13:55:00|72471.9|72461.9|72471.7|72461.7|72490|72475|72470.9|72457|1355
1700143200000|2023-11-16 14:00:00|72471.6|72461.6|72479.7|72469.7|72481.6|72471.6|72468.8|72458.8|1025
1700143500000|2023-11-16 14:05:00|72479.8|72469.8|72491.1|72471.1|72496.3|72477.4|72470.9|72452.5|1157
1700143800000|2023-11-16 14:10:00|72491|72471|72493.3|72473.3|72502.7|72482.7|72473|72459.2|1363
1700144100000|2023-11-16 14:15:00|72494.5|72474.5|72516.3|72506.3|72525.6|72511.3|72474.9|72454.9|1567
1700144400000|2023-11-16 14:20:00|72516.2|72506.2|72518|72508|72525.9|72515.9|72505.7|72491.1|1477
1700144700000|2023-11-16 14:25:00|72517.9|72507.9|72523.8|72503.8|72530.7|72519.4|72514.7|72499.5|1563
1700145000000|2023-11-16 14:30:00|72523.7|72503.7|72489.2|72469.2|72529|72509|72487.9|72467.9|1680
1700145300000|2023-11-16 14:35:00|72489.3|72469.3|72474.2|72454.2|72490.4|72470.4|72468.1|72452.4|1493
1700145600000|2023-11-16 14:40:00|72474.1|72454.1|72455|72445|72486.1|72466.1|72442.8|72427.1|1643
1700145900000|2023-11-16 14:45:00|72455.1|72445.1|72460.2|72450.2|72473.1|72453.1|72444.9|72429.7|1816
1700146200000|2023-11-16 14:50:00|72460.1|72450.1|72469.3|72449.3|72478.3|72463.5|72458.7|72443.5|1625
1700146500000|2023-11-16 14:55:00|72469.1|72449.1|72466.2|72446.2|72469.4|72453.1|72448.4|72438.4|1050
1700146800000|2023-11-16 15:00:00|72466.3|72446.3|72448.3|72438.3|72466.3|72446.3|72445.8|72431.9|1344
1700147100000|2023-11-16 15:05:00|72448.4|72438.4|72445.7|72435.7|72451.5|72441.1|72434.8|72417.3|1259
1700147400000|2023-11-16 15:10:00|72445.8|72435.8|72460.1|72450.1|72477|72458.9|72445.8|72430.4|1561
1700147700000|2023-11-16 15:15:00|72460.2|72450.2|72474.9|72464.9|72482.2|72467.5|72459.9|72444.3|1333
1700148000000|2023-11-16 15:20:00|72475|72465|72461.7|72441.7|72475|72465|72451.5|72439.3|1430
1700148300000|2023-11-16 15:25:00|72461.6|72441.6|72456.4|72446.4|72466.3|72447.2|72452.3|72436.5|1065
1700148600000|2023-11-16 15:30:00|72456.6|72446.6|72469.8|72449.8|72469.8|72450.7|72445|72431|1310
1700148900000|2023-11-16 15:35:00|72469.7|72449.7|72481.4|72461.4|72482.6|72464.7|72463.9|72443.9|1154
1700149200000|2023-11-16 15:40:00|72481.6|72461.6|72513.4|72493.4|72515.3|72497.4|72472.9|72458.6|1320
1700149500000|2023-11-16 15:45:00|72513.2|72493.2|72491.3|72481.3|72515.1|72502.1|72491|72476.1|1034
1700149800000|2023-11-16 15:50:00|72491.4|72481.4|72492.5|72482.5|72502.1|72488.9|72484.8|72474.8|1097
1700150100000|2023-11-16 15:55:00|72492.4|72482.4|72493.3|72473.3|72496.2|72485.6|72485|72472.1|1106
1700150400000|2023-11-16 16:00:00|72493.6|72473.6|72479.6|72469.6|72497.6|72487.6|72474.2|72464.2|1064
1700150700000|2023-11-16 16:05:00|72479.7|72469.7|72471|72451|72489.1|72479.1|72459.3|72444.7|1046
1700151000000|2023-11-16 16:10:00|72470.9|72450.9|72469.1|72459.1|72489.3|72476.7|72463.3|72450.9|1093
1700151300000|2023-11-16 16:15:00|72469.2|72459.2|72480.9|72470.9|72491.4|72476.7|72469.2|72459.2|1012
1700151600000|2023-11-16 16:20:00|72480.8|72470.8|72503.5|72483.5|72503.6|72485.3|72480.2|72470.1|816
1700151900000|2023-11-16 16:25:00|72503.6|72483.6|72491.1|72481.1|72516.8|72496.8|72491.1|72479|858
1700152200000|2023-11-16 16:30:00|72491|72481|72468|72458|72501.7|72485.3|72467.7|72454.5|1030
1700152500000|2023-11-16 16:35:00|72468.1|72458.1|72467|72447|72478.1|72468.1|72462.7|72446.1|841
1700152800000|2023-11-16 16:40:00|72467.1|72447.1|72479.7|72459.7|72485.2|72469.3|72450.2|72440.2|1056
1700153100000|2023-11-16 16:45:00|72479.6|72459.6|72479.5|72469.5|72488.5|72473.5|72470.3|72451.7|1068
1700153400000|2023-11-16 16:50:00|72479.4|72469.4|72491|72481|72494.5|72482.9|72475.5|72465.5|702
1700153700000|2023-11-16 16:55:00|72491.1|72481.1|72492.6|72482.6|72495.7|72485.7|72489.9|72479.9|633
1700154000000|2023-11-16 17:00:00|72492.9|72482.9|72490|72480|72496|72485.8|72486|72473|742
1700154300000|2023-11-16 17:05:00|72489.9|72479.9|72484.7|72474.7|72491.9|72481.9|72482.9|72472.9|596
1700154600000|2023-11-16 17:10:00|72484.2|72474.2|72501.8|72481.8|72501.8|72486.5|72480.6|72470.6|676
1700154900000|2023-11-16 17:15:00|72502|72482|72491.5|72471.5|72511.4|72495.7|72487.4|72467.4|974
1700155200000|2023-11-16 17:20:00|72491.6|72471.6|72488.1|72468.1|72493.4|72478.3|72473.8|72458.1|794
1700155500000|2023-11-16 17:25:00|72488.2|72468.2|72479.2|72459.2|72488.2|72468.2|72476|72456|464
1700155800000|2023-11-16 17:30:00|72479.3|72459.3|72479.1|72459.1|72483.7|72463.7|72476.7|72456.7|489
1700156100000|2023-11-16 17:35:00|72479|72459|72471.1|72451.1|72480.6|72460.6|72470.3|72450.3|867
1700156400000|2023-11-16 17:40:00|72471.2|72451.2|72467.5|72447.5|72471.7|72451.7|72459.9|72444.5|625
1700156700000|2023-11-16 17:45:00|72467.5|72447.5|72472.4|72452.4|72475.1|72455.1|72467.3|72447.3|363
1700157000000|2023-11-16 17:50:00|72472.2|72452.2|72469.4|72449.4|72472.9|72452.9|72467.3|72447.3|329
1700157300000|2023-11-16 17:55:00|72469.3|72449.3|72459.7|72439.7|72470.7|72450.7|72458.3|72438.3|297
1700157600000|2023-11-16 18:00:00|72459.8|72439.8|72447.5|72427.5|72460.1|72440.1|72447.2|72427.2|582
1700157900000|2023-11-16 18:05:00|72447.7|72427.7|72446|72426|72452.1|72436.8|72444.3|72424.4|736
1700158200000|2023-11-16 18:10:00|72446.1|72426.1|72449.4|72429.4|72454.6|72437.5|72440.1|72425.2|692
1700158500000|2023-11-16 18:15:00|72449.5|72429.5|72453.5|72433.5|72455.4|72435.4|72447.4|72427.4|681
1700158800000|2023-11-16 18:20:00|72453.6|72433.6|72446.7|72436.7|72458.4|72441.2|72445.3|72432.2|707
1700159100000|2023-11-16 18:25:00|72446.6|72436.6|72453.3|72443.3|72454.7|72444.7|72444.6|72434.6|619
1700159400000|2023-11-16 18:30:00|72453.2|72443.2|72459|72439|72459.4|72444.2|72452|72435.9|402
1700159700000|2023-11-16 18:35:00|72458.9|72438.9|72449.9|72439.9|72458.9|72440|72449.5|72430.9|409
1700160000000|2023-11-16 18:40:00|72450|72440|72453.6|72433.6|72455.9|72440.4|72448.8|72432.7|508
1700160300000|2023-11-16 18:45:00|72453.5|72433.5|72462.6|72442.6|72468.7|72448.7|72453.5|72433.5|410
1700160600000|2023-11-16 18:50:00|72462.5|72442.5|72455.7|72435.7|72462.5|72442.5|72453.7|72433.7|572
1700160900000|2023-11-16 18:55:00|72455.8|72435.8|72473.1|72453.1|72474.9|72454.9|72455.6|72435.6|919
1700161200000|2023-11-16 19:00:00|72473.4|72453.4|72467.1|72447.1|72474.8|72454.8|72464.3|72444.3|875
1700161500000|2023-11-16 19:05:00|72467|72447|72465.6|72445.6|72467.7|72447.7|72462.5|72442.5|611
1700161800000|2023-11-16 19:10:00|72465.4|72445.4|72469.8|72449.8|72473|72453|72465.2|72445.2|652
1700162100000|2023-11-16 19:15:00|72469.7|72449.7|72472.1|72452.1|72475.5|72455.5|72469.5|72449.5|733
1700162400000|2023-11-16 19:20:00|72472.2|72452.2|72479.1|72459.1|72479.2|72459.2|72471.8|72451.8|744
1700162700000|2023-11-16 19:25:00|72479|72459|72481|72461|72483.4|72463.4|72476.9|72456.9|729
1700163000000|2023-11-16 19:30:00|72480.9|72460.9|72481.5|72461.5|72481.9|72461.9|72477.7|72457.7|677
1700163300000|2023-11-16 19:35:00|72481.4|72461.4|72471.9|72451.9|72481.7|72461.7|72468.3|72448.3|603
1700163600000|2023-11-16 19:40:00|72471.8|72451.8|72474.7|72454.7|72476|72456|72470.5|72450.5|456
1700163900000|2023-11-16 19:45:00|72474.8|72454.8|72476.8|72456.8|72482.8|72462.8|72474.7|72454.7|485
1700164200000|2023-11-16 19:50:00|72476.7|72456.7|72478.5|72458.5|72478.7|72458.7|72474.3|72454.3|591
1700164500000|2023-11-16 19:55:00|72478.4|72458.4|72477.2|72457.2|72478.6|72458.6|72476.6|72456.6|575
1700164800000|2023-11-16 20:00:00|72477.1|72457.1|72474.1|72454.1|72477.9|72457.9|72472.6|72452.6|412
1700165100000|2023-11-16 20:05:00|72474|72454|72477|72457|72477.7|72457.7|72473.4|72453.4|261
1700165400000|2023-11-16 20:10:00|72476.9|72456.9|72477.4|72457.4|72477.4|72457.4|72476.2|72456.2|222
1700165700000|2023-11-16 20:15:00|72477.5|72457.5|72477.9|72457.9|72478|72458|72476.9|72456.9|173
1700166000000|2023-11-16 20:20:00|72477.8|72457.8|72475.6|72455.6|72478.1|72458.1|72475.6|72455.6|204
1700166300000|2023-11-16 20:25:00|72475.5|72455.5|72476|72456|72477.9|72457.9|72472|72452|338
1700166600000|2023-11-16 20:30:00|72475.9|72455.9|72474.2|72454.2|72478.2|72458.2|72474|72454|357
1700166900000|2023-11-16 20:35:00|72474.3|72454.3|72472.6|72452.6|72476.3|72456.3|72471.3|72451.3|541
1700167200000|2023-11-16 20:40:00|72473|72453|72477.6|72457.6|72478.3|72458.3|72473|72453|508
1700167500000|2023-11-16 20:45:00|72477.8|72457.8|72477.7|72457.7|72478.3|72458.3|72475.4|72455.4|378
1700167800000|2023-11-16 20:50:00|72477.8|72457.8|72476.1|72456.1|72477.8|72457.8|72474.8|72454.8|563
1700168100000|2023-11-16 20:55:00|72476.3|72456.3|72476.7|72456.7|72479.1|72459.1|72474.4|72454.4|687
1700168400000|2023-11-16 21:00:00|72476.6|72456.6|72485.2|72465.2|72486.1|72466.1|72475.6|72455.6|542
1700168700000|2023-11-16 21:05:00|72485.1|72465.1|72484.6|72464.6|72485.4|72465.4|72484.6|72464.6|111
1700169000000|2023-11-16 21:10:00|72484.7|72464.7|72486.3|72466.3|72486.3|72466.3|72484|72464|432
1700169300000|2023-11-16 21:15:00|72486.4|72466.4|72489.1|72469.1|72492.4|72472.4|72486.4|72466.4|1950
1700169600000|2023-11-16 21:20:00|72489|72469|72489.5|72469.5|72490.6|72470.6|72488.8|72468.8|715
1700169900000|2023-11-16 21:25:00|72489.2|72469.2|72489.1|72469.1|72489.8|72469.8|72488.9|72468.9|502
1700170200000|2023-11-16 21:30:00|72488.9|72468.9|72489.4|72469.4|72489.9|72469.9|72488.5|72468.5|676
1700170500000|2023-11-16 21:35:00|72489.3|72469.3|72489|72469|72489.9|72469.9|72488.7|72468.7|240
1700170800000|2023-11-16 21:40:00|72489.1|72469.1|72484|72464|72489.4|72469.4|72483.6|72463.6|317
1700171100000|2023-11-16 21:45:00|72484.1|72464.1|72481.9|72461.9|72484.1|72464.1|72481.5|72461.5|203
1700171400000|2023-11-16 21:50:00|72482.3|72462.3|72479.8|72459.8|72482.3|72462.3|72479.6|72459.6|131
1700171700000|2023-11-16 21:55:00|72479.9|72459.9|72515.2|72440.1|72515.2|72462.8|72479.1|72440.1|97
1700172000000|2023-11-16 22:00:00|72521.2|72440.2|72549.5|72430.5|72549.5|72440.7|72518.4|72421.2|30
1700172300000|2023-11-16 22:05:00|72547|72428|72528.1|72409.1|72557.9|72438.9|72526.8|72407.8|102
1700172600000|2023-11-16 22:10:00|72527.4|72408.4|72528.9|72411.8|72529.9|72412.2|72527.4|72408.4|61
1700172900000|2023-11-16 22:15:00|72528.3|72412.3|72512.8|72414.5|72528.3|72422.6|72507.8|72409.5|115
1700173200000|2023-11-16 22:20:00|72513|72413.4|72513.2|72415.9|72514.9|72416.1|72511.9|72413.2|44
1700173500000|2023-11-16 22:25:00|72506|72423.7|72493.3|72411.9|72508|72423.8|72491.7|72409.6|91
1700173800000|2023-11-16 22:30:00|72492.9|72413|72493.4|72414.5|72494.1|72416.5|72492.1|72412.6|139
1700174100000|2023-11-16 22:35:00|72493.3|72413.6|72495.7|72415.5|72495.9|72416.7|72491.1|72413.6|245
1700174400000|2023-11-16 22:40:00|72495.6|72415.4|72482.4|72420.3|72495.7|72420.7|72482.1|72415|2815
1700174700000|2023-11-16 22:45:00|72481.5|72419.8|72484.2|72416.7|72484.7|72423.5|72477.4|72415.8|262
1700175000000|2023-11-16 22:50:00|72484.4|72417.2|72484.8|72418.1|72485.1|72422.9|72480.1|72415.6|359
1700175300000|2023-11-16 22:55:00|72484.9|72417.7|72484.8|72421.5|72494.6|72423.8|72484.4|72413.5|126
1700175600000|2023-11-16 23:00:00|72484.6|72422.7|72481.6|72432.4|72488.4|72432.9|72478.2|72419.9|2955
1700175900000|2023-11-16 23:05:00|72481.8|72432.3|72481|72436.4|72482.5|72439.8|72473.9|72430.8|409
1700176200000|2023-11-16 23:10:00|72480.8|72436.3|72476.8|72442.1|72481.3|72442.2|72472.3|72430|340
1700176500000|2023-11-16 23:15:00|72477|72441.9|72480|72438.4|72482.1|72443.8|72474.9|72438.3|325
1700176800000|2023-11-16 23:20:00|72479.9|72438.2|72477.4|72444.8|72483.1|72445.8|72476.4|72438|510
1700177100000|2023-11-16 23:25:00|72477.5|72445.1|72478.8|72444.5|72479.2|72451.2|72470.5|72441.9|341
1700177400000|2023-11-16 23:30:00|72478.9|72444.6|72474.9|72444.9|72481.2|72451.8|72468.7|72443.1|420
1700177700000|2023-11-16 23:35:00|72469.7|72449.7|72478.2|72446|72481.3|72451.1|72468.3|72439.6|212
1700178000000|2023-11-16 23:40:00|72478.3|72445.9|72477.2|72444.6|72480.9|72451.4|72470.7|72443.3|84
1700178300000|2023-11-16 23:45:00|72471.5|72445.2|72476.6|72445.4|72478.5|72452|72470.6|72443.2|130
1700178600000|2023-11-16 23:50:00|72470.6|72450.6|72477|72446.4|72481.5|72450.8|72470|72442.5|167
1700178900000|2023-11-16 23:55:00|72476.9|72444.6|72476.9|72440.1|72480.4|72455.3|72454.1|72432.6|624
1700179200000|2023-11-17 00:00:00|72475.7|72443.1|72471|72451|72476.5|72452.2|72457|72437|940
1700179500000|2023-11-17 00:05:00|72470.9|72450.9|72474.2|72454.2|72475.4|72455.4|72468.3|72448.3|247
1700179800000|2023-11-17 00:10:00|72474.3|72454.3|72473.9|72453.9|72474.8|72454.8|72464.1|72444.1|205
1700180100000|2023-11-17 00:15:00|72473.8|72453.8|72489.6|72469.6|72493|72473|72473.8|72453.8|392
1700180400000|2023-11-17 00:20:00|72490|72470|72492.6|72472.6|72495.2|72475.2|72488.5|72468.5|513
1700180700000|2023-11-17 00:25:00|72492.7|72472.7|72486.3|72466.3|72492.7|72472.7|72484.8|72464.8|382
1700181000000|2023-11-17 00:30:00|72486.2|72466.2|72466.7|72446.7|72487.8|72467.8|72466.4|72446.4|480
1700181300000|2023-11-17 00:35:00|72466.9|72446.9|72471.3|72451.3|72471.3|72451.3|72459.9|72439.9|400
1700181600000|2023-11-17 00:40:00|72471.2|72451.2|72478|72458|72478.6|72458.6|72467.5|72447.5|354
1700181900000|2023-11-17 00:45:00|72478.1|72458.1|72493.9|72473.9|72496.2|72476.2|72477.1|72457.1|455
1700182200000|2023-11-17 00:50:00|72493.8|72473.8|72471.1|72451.1|72493.8|72473.8|72470.4|72450.4|707
1700182500000|2023-11-17 00:55:00|72466.8|72446.8|72472.1|72452.1|72476.5|72456.5|72458.2|72438.2|976
1700182800000|2023-11-17 01:00:00|72472.2|72452.2|72461.4|72441.4|72475.5|72455.5|72451.3|72431.3|1604
1700183100000|2023-11-17 01:05:00|72461.3|72441.3|72472.9|72452.9|72476.1|72456.1|72460.3|72440.3|1170
1700183400000|2023-11-17 01:10:00|72473|72453|72478.6|72458.6|72487.3|72467.3|72470.3|72450.3|1179
1700183700000|2023-11-17 01:15:00|72478.7|72458.7|72460.5|72440.5|72479.9|72459.9|72457.1|72437.1|1177
1700184000000|2023-11-17 01:20:00|72460.3|72440.3|72460.4|72440.4|72469.7|72449.7|72459.5|72439.5|1180
1700184300000|2023-11-17 01:25:00|72460.5|72440.5|72466.2|72446.2|72468.6|72448.6|72451.2|72431.2|1319
1700184600000|2023-11-17 01:30:00|72466.3|72446.3|72480|72460|72482.9|72462.9|72456.8|72436.8|1530
1700184900000|2023-11-17 01:35:00|72479.9|72459.9|72494.9|72474.9|72496.3|72479.6|72478.1|72458.1|1175
1700185200000|2023-11-17 01:40:00|72494.8|72474.8|72483.2|72473.2|72497.7|72477.7|72474.9|72461.7|924
1700185500000|2023-11-17 01:45:00|72483|72473|72495.2|72475.2|72497.4|72480.6|72476.7|72465|858
1700185800000|2023-11-17 01:50:00|72495.1|72475.1|72490.5|72480.5|72500.5|72480.8|72482.3|72468.3|1077
1700186100000|2023-11-17 01:55:00|72490.4|72480.4|72510.7|72500.7|72516.1|72506.1|72488.7|72478.7|1257
1700186400000|2023-11-17 02:00:00|72510.5|72500.5|72493.5|72483.5|72516.4|72505.9|72493|72483|1065
1700186700000|2023-11-17 02:05:00|72493.6|72483.6|72513.4|72503.4|72520.3|72506.1|72491.4|72481.4|1135
1700187000000|2023-11-17 02:10:00|72513.5|72503.5|72511.2|72501.2|72522.6|72512.6|72510.3|72500.3|814
1700187300000|2023-11-17 02:15:00|72511.3|72501.3|72507.3|72497.3|72524.9|72510.7|72506.9|72494.8|984
1700187600000|2023-11-17 02:20:00|72507.2|72497.2|72513.1|72503.1|72518.5|72505.1|72505.8|72495.8|899
1700187900000|2023-11-17 02:25:00|72513.2|72503.2|72510.6|72500.6|72523.8|72513.8|72505.9|72495.9|600
1700188200000|2023-11-17 02:30:00|72511.2|72501.2|72525.5|72515.5|72530.5|72515.5|72510.3|72500.3|739
1700188500000|2023-11-17 02:35:00|72525.4|72515.4|72525|72515|72528.9|72518.9|72516.8|72506.8|1127
1700188800000|2023-11-17 02:40:00|72525.1|72515.1|72544.1|72534.1|72559.7|72547|72525.1|72515.1|1298
1700189100000|2023-11-17 02:45:00|72544|72534|72522.2|72512.2|72546.8|72534.5|72521.3|72511.3|956
1700189400000|2023-11-17 02:50:00|72522.4|72512.4|72511.4|72501.4|72524|72514|72510|72500|841
1700189700000|2023-11-17 02:55:00|72511.3|72501.3|72499.8|72489.8|72517.5|72507.5|72495.9|72480.4|807
1700190000000|2023-11-17 03:00:00|72499.9|72489.9|72487.7|72477.7|72505.4|72495.4|72487.4|72476.9|1056
1700190300000|2023-11-17 03:05:00|72488.3|72478.3|72500.8|72490.8|72501.1|72491.1|72486.4|72476.4|1005
1700190600000|2023-11-17 03:10:00|72500.7|72490.7|72494.1|72484.1|72501|72491|72490.2|72480.2|1283
1700190900000|2023-11-17 03:15:00|72494|72484|72489.6|72479.6|72498|72488|72487.2|72474.7|898
1700191200000|2023-11-17 03:20:00|72489.7|72479.7|72496.5|72486.5|72501.3|72487|72488.6|72475|735
1700191500000|2023-11-17 03:25:00|72496.6|72486.6|72495.2|72485.2|72500.5|72490.5|72494|72484|795
1700191800000|2023-11-17 03:30:00|72495.1|72485.1|72500.5|72490.5|72502.4|72492.4|72493.6|72483.6|595
1700192100000|2023-11-17 03:35:00|72500.4|72490.4|72494.4|72484.4|72501.1|72491.1|72494.4|72484.4|257
1700192400000|2023-11-17 03:40:00|72494.5|72484.5|72510.6|72500.6|72511.1|72501.1|72494.5|72484.5|416
1700192700000|2023-11-17 03:45:00|72510.5|72500.5|72504.4|72494.4|72510.6|72500.6|72502|72492|328
1700193000000|2023-11-17 03:50:00|72504.5|72494.5|72504.5|72494.5|72505.3|72495.3|72499.1|72489.1|303
1700193300000|2023-11-17 03:55:00|72504.4|72494.4|72516.1|72506.1|72521.3|72511.3|72504.4|72494.4|590
1700193600000|2023-11-17 04:00:00|72515.9|72505.9|72518.7|72508.7|72525.2|72515.2|72515.9|72505.9|462
1700193900000|2023-11-17 04:05:00|72518.6|72508.6|72518.6|72508.6|72519.3|72509.3|72517.4|72507.4|278
1700194200000|2023-11-17 04:10:00|72518.5|72508.5|72519.8|72509.8|72529.2|72515.4|72513.9|72503.1|420
1700194500000|2023-11-17 04:15:00|72519.9|72509.9|72516.9|72506.9|72520.6|72510.6|72515.9|72505.9|317
1700194800000|2023-11-17 04:20:00|72517|72507|72510.1|72490.1|72519.9|72509|72510.1|72490.1|503
1700195100000|2023-11-17 04:25:00|72510.3|72490.3|72504|72494|72510.9|72495|72500.5|72484.9|451
1700195400000|2023-11-17 04:30:00|72503.9|72493.9|72511.8|72501.8|72514.3|72504.3|72500.8|72490.8|401
1700195700000|2023-11-17 04:35:00|72512.1|72502.1|72504|72494|72515.4|72505.4|72501.4|72491.4|452
1700196000000|2023-11-17 04:40:00|72504.1|72494.1|72503.2|72493.2|72511.6|72501.6|72502.9|72492.9|294
1700196300000|2023-11-17 04:45:00|72503.5|72493.5|72508.1|72498.1|72510.7|72500.7|72503.5|72493.5|339
1700196600000|2023-11-17 04:50:00|72508|72498|72503.9|72493.9|72508.9|72498.9|72502.1|72492.1|381
1700196900000|2023-11-17 04:55:00|72503.8|72493.8|72504.4|72484.4|72507.4|72493.8|72498.1|72482.2|509
1700197200000|2023-11-17 05:00:00|72504.7|72484.7|72502|72492|72507|72493|72499.7|72483.4|455
1700197500000|2023-11-17 05:05:00|72502.1|72492.1|72501.5|72491.5|72503.1|72493.1|72495.7|72485.7|551
1700197800000|2023-11-17 05:10:00|72501.4|72491.4|72500.5|72490.5|72504.8|72494.8|72495.5|72485.5|712
1700198100000|2023-11-17 05:15:00|72500.4|72490.4|72497.7|72487.7|72504.2|72490.6|72494.4|72479.5|593
1700198400000|2023-11-17 05:20:00|72497.8|72487.8|72514.2|72494.2|72514.8|72495.7|72496.7|72486.7|494
1700198700000|2023-11-17 05:25:00|72513.8|72493.8|72500.3|72490.3|72513.9|72499|72499.1|72483.3|547
1700199000000|2023-11-17 05:30:00|72501|72491|72505.5|72485.5|72513|72503|72499.9|72484.3|1218
1700199300000|2023-11-17 05:35:00|72505.4|72485.4|72502|72492|72508.2|72495.8|72499.1|72484.6|747
1700199600000|2023-11-17 05:40:00|72502.1|72492.1|72502.9|72492.9|72506.8|72496.8|72499.3|72489.3|622
1700199900000|2023-11-17 05:45:00|72502.6|72492.6|72496.4|72486.4|72506.3|72494.4|72491.8|72481.8|722
1700200200000|2023-11-17 05:50:00|72496.5|72486.5|72500|72490|72502.8|72492.8|72496.2|72486.2|573
1700200500000|2023-11-17 05:55:00|72499.9|72489.9|72501.7|72481.7|72505.5|72489.9|72486.9|72475.1|819
1700200800000|2023-11-17 06:00:00|72502.1|72482.1|72491|72481|72502.2|72488.5|72488.8|72475.2|972
1700201100000|2023-11-17 06:05:00|72490.9|72480.9|72485.6|72475.6|72491|72481|72480.2|72466.7|718
1700201400000|2023-11-17 06:10:00|72485.7|72475.7|72488.5|72478.5|72494.4|72484.4|72484.4|72471.4|771
1700201700000|2023-11-17 06:15:00|72488.4|72478.4|72504.4|72494.4|72504.8|72494.8|72487.1|72475.5|856
1700202000000|2023-11-17 06:20:00|72504.5|72494.5|72506.3|72496.3|72508.7|72496.3|72499|72482.3|761
1700202300000|2023-11-17 06:25:00|72506.4|72496.4|72499.8|72489.8|72510.8|72500.8|72499.2|72489.2|553
1700202600000|2023-11-17 06:30:00|72499.7|72489.7|72511.1|72501.1|72512.1|72502.1|72497.5|72487.5|595
1700202900000|2023-11-17 06:35:00|72511.2|72501.2|72514.3|72504.3|72519.2|72504.4|72509|72492.4|847
1700203200000|2023-11-17 06:40:00|72514.5|72504.5|72515.5|72505.5|72519|72509|72512.2|72502.2|626
1700203500000|2023-11-17 06:45:00|72515.4|72505.4|72498.3|72488.3|72517.9|72507.9|72498.3|72484.6|845
1700203800000|2023-11-17 06:50:00|72498.4|72488.4|72509.4|72499.4|72513.7|72503.7|72493.7|72483.7|961
1700204100000|2023-11-17 06:55:00|72509.5|72499.5|72515.3|72505.3|72526.2|72514.3|72504.6|72491.9|2324
1700204400000|2023-11-17 07:00:00|72515.4|72505.4|72533.9|72513.9|72536.2|72518.9|72508.8|72494.8|1075
1700204700000|2023-11-17 07:05:00|72534.1|72514.1|72534.8|72524.8|72539|72529|72521.5|72511.5|769
1700205000000|2023-11-17 07:10:00|72535|72525|72523.8|72513.8|72544.7|72534.4|72521.9|72508.9|1000
1700205300000|2023-11-17 07:15:00|72523.7|72513.7|72523.7|72513.7|72525.1|72515.1|72516.8|72506.8|587
1700205600000|2023-11-17 07:20:00|72523.8|72513.8|72526.9|72516.9|72529.4|72519.4|72521.8|72511.8|634
1700205900000|2023-11-17 07:25:00|72527|72517|72518.7|72508.7|72528.4|72518.4|72518.5|72508.5|741
1700206200000|2023-11-17 07:30:00|72518.4|72508.4|72515.6|72505.6|72519.3|72509.3|72509.5|72499.5|682
1700206500000|2023-11-17 07:35:00|72515.7|72505.7|72496.1|72486.1|72519.7|72505.8|72488.5|72478.5|701
1700206800000|2023-11-17 07:40:00|72496.2|72486.2|72504.2|72494.2|72504.3|72494.3|72493.8|72483.8|568
1700207100000|2023-11-17 07:45:00|72504.1|72494.1|72504.1|72494.1|72506.1|72496.1|72497.5|72487.5|671
1700207400000|2023-11-17 07:50:00|72504|72494|72507.7|72487.7|72518|72505.2|72498.8|72487.1|918
1700207700000|2023-11-17 07:55:00|72507.9|72487.9|72498.3|72488.3|72509|72494|72496.9|72485.4|859
1700208000000|2023-11-17 08:00:00|72498.5|72488.5|72497.7|72487.7|72512.8|72502.8|72497.5|72487.5|1124
1700208300000|2023-11-17 08:05:00|72497.8|72487.8|72504.8|72494.8|72511.9|72501.9|72496.3|72486.3|710
1700208600000|2023-11-17 08:10:00|72504.7|72494.7|72499.4|72489.4|72509.7|72499.7|72499.2|72489.2|539
1700208900000|2023-11-17 08:15:00|72499.5|72489.5|72499|72489|72501.5|72491.5|72491.6|72481.6|670
1700209200000|2023-11-17 08:20:00|72498.9|72488.9|72507.2|72497.2|72510.2|72500.2|72498.3|72488.3|637
1700209500000|2023-11-17 08:25:00|72507|72497|72502.8|72492.8|72509.4|72499.4|72496.8|72482|754
1700209800000|2023-11-17 08:30:00|72502.9|72492.9|72470.4|72450.4|72508.6|72498.6|72470.4|72450.4|1008
1700210100000|2023-11-17 08:35:00|72470.1|72450.1|72471.2|72461.2|72480.1|72465.1|72463|72449.2|918
1700210400000|2023-11-17 08:40:00|72471.3|72461.3|72465.9|72455.9|72478|72468|72465.8|72451.4|831
1700210700000|2023-11-17 08:45:00|72466|72456|72456.9|72446.9|72473|72458.7|72454.1|72440.8|898
1700211000000|2023-11-17 08:50:00|72457|72447|72436.6|72426.6|72465.7|72451.1|72431.9|72415|1092
1700211300000|2023-11-17 08:55:00|72436.5|72426.5|72436.3|72426.3|72450.3|72436.8|72432.3|72418.3|740
1700211600000|2023-11-17 09:00:00|72436.2|72426.2|72435.2|72425.2|72443.8|72433.8|72432.5|72417.1|865
1700211900000|2023-11-17 09:05:00|72435.3|72425.3|72438|72418|72443.7|72425.4|72431.7|72415.7|1423
1700212200000|2023-11-17 09:10:00|72438.1|72418.1|72423.3|72413.3|72439.1|72426.4|72422.2|72407.9|1044
1700212500000|2023-11-17 09:15:00|72422.9|72412.9|72441.4|72431.4|72443.8|72433.8|72420.4|72410.4|816
1700212800000|2023-11-17 09:20:00|72441.5|72431.5|72443.9|72433.9|72448.4|72438.4|72438.3|72428.3|797
1700213100000|2023-11-17 09:25:00|72443.8|72433.8|72432.4|72422.4|72445.5|72435.5|72431.7|72421.7|712
1700213400000|2023-11-17 09:30:00|72432.3|72422.3|72424.4|72414.4|72435.1|72424.9|72419.2|72407.9|665
1700213700000|2023-11-17 09:35:00|72424.5|72414.5|72426.5|72406.5|72429.1|72419.1|72421.5|72404.5|605
1700214000000|2023-11-17 09:40:00|72426.6|72406.6|72409.9|72389.9|72430.6|72413.3|72399.1|72379.1|1127
1700214300000|2023-11-17 09:45:00|72409.7|72389.7|72391|72371|72416.4|72396.4|72389.1|72369.1|1238
1700214600000|2023-11-17 09:50:00|72390.7|72370.7|72391.1|72381.1|72396.8|72386.2|72378.6|72358.6|1132
1700214900000|2023-11-17 09:55:00|72391.2|72381.2|72387|72367|72398.5|72382.7|72386.9|72366.9|723
1700215200000|2023-11-17 10:00:00|72386.9|72366.9|72381.8|72361.8|72390.2|72370.2|72378.2|72358.2|691
1700215500000|2023-11-17 10:05:00|72381.7|72361.7|72348.9|72328.9|72382.2|72362.2|72330.9|72310.9|1299
1700215800000|2023-11-17 10:10:00|72349|72329|72338.2|72318.2|72362.5|72343.9|72332.1|72312.1|968
1700216100000|2023-11-17 10:15:00|72338.4|72318.4|72325|72305|72349|72329|72322.9|72302.9|1410
1700216400000|2023-11-17 10:20:00|72324.6|72304.6|72278|72258|72325.9|72309.8|72266.6|72246.6|1464
1700216700000|2023-11-17 10:25:00|72277.9|72257.9|72180.2|72160.2|72279|72259|72166.5|72151|1969
1700217000000|2023-11-17 10:30:00|72180.3|72160.3|72239.7|72219.7|72243.1|72223.1|72171.3|72151.3|2150
1700217300000|2023-11-17 10:35:00|72239.8|72219.8|72176.9|72156.9|72249|72229|72176.7|72156.7|1719
1700217600000|2023-11-17 10:40:00|72176.8|72156.8|72155.4|72135.4|72177|72160.5|72149.3|72131.4|1478
1700217900000|2023-11-17 10:45:00|72155.3|72135.3|72132.1|72112.1|72173.2|72153.2|72131.3|72111.3|1609
1700218200000|2023-11-17 10:50:00|72132|72112|72115|72105|72132.7|72113.9|72106.4|72092.2|988
1700218500000|2023-11-17 10:55:00|72115.1|72105.1|72123.8|72103.8|72124.4|72106.1|72102.8|72088.4|1109
1700218800000|2023-11-17 11:00:00|72123.9|72103.9|72167.2|72147.2|72177|72157|72119.4|72099.4|2086
1700219100000|2023-11-17 11:05:00|72167.3|72147.3|72190.5|72170.5|72190.6|72170.6|72151.9|72137.2|1159
1700219400000|2023-11-17 11:10:00|72190.6|72170.6|72156.5|72136.5|72190.8|72170.8|72147.6|72129.2|1137
1700219700000|2023-11-17 11:15:00|72156.6|72136.6|72182.1|72162.1|72192.3|72172.3|72156.3|72136.3|1109
1700220000000|2023-11-17 11:20:00|72182.2|72162.2|72217.4|72197.4|72217.7|72197.7|72182.2|72162.2|1271
1700220300000|2023-11-17 11:25:00|72217.3|72197.3|72202.7|72182.7|72219.3|72202.2|72197.9|72182.2|1062
1700220600000|2023-11-17 11:30:00|72202.8|72182.8|72200.2|72180.2|72213.6|72194.5|72187.8|72168.4|1180
1700220900000|2023-11-17 11:35:00|72200.1|72180.1|72228.6|72208.6|72230.1|72210.1|72195.2|72175.9|1152
1700221200000|2023-11-17 11:40:00|72228.5|72208.5|72242.3|72222.3|72247.9|72227.9|72223.1|72203.1|1450
1700221500000|2023-11-17 11:45:00|72242.2|72222.2|72231.2|72211.2|72242.2|72222.2|72226.9|72206.9|935
1700221800000|2023-11-17 11:50:00|72231.3|72211.3|72243.6|72223.6|72243.6|72223.6|72222.8|72202.8|786
1700222100000|2023-11-17 11:55:00|72243.7|72223.7|72239.9|72219.9|72244.5|72227.6|72235|72216.5|695
1700222400000|2023-11-17 12:00:00|72239.7|72219.7|72237.7|72217.7|72244.2|72231|72228.5|72212.4|814
1700222700000|2023-11-17 12:05:00|72237.8|72217.8|72214.5|72204.5|72239.8|72220.9|72212.5|72194.1|984
1700223000000|2023-11-17 12:10:00|72214.4|72204.4|72219.6|72199.6|72224.3|72208.2|72211.1|72195.1|911
1700223300000|2023-11-17 12:15:00|72219.5|72199.5|72236.1|72226.1|72244.7|72230|72213.4|72193.4|920
1700223600000|2023-11-17 12:20:00|72236.2|72226.2|72238.3|72218.3|72246.6|72230.1|72234.2|72214.2|628
1700223900000|2023-11-17 12:25:00|72238.2|72218.2|72221.1|72201.1|72238.3|72218.3|72216|72200.9|594
1700224200000|2023-11-17 12:30:00|72220.9|72200.9|72179.2|72159.2|72221.9|72201.9|72179.2|72159.2|1332
1700224500000|2023-11-17 12:35:00|72179.1|72159.1|72171.9|72151.9|72179.9|72161.3|72167.6|72147.6|1170
1700224800000|2023-11-17 12:40:00|72172|72152|72170.5|72150.5|72175.4|72155.4|72156.5|72136.5|1153
1700225100000|2023-11-17 12:45:00|72170.4|72150.4|72184.3|72164.3|72187.8|72167.8|72154.4|72134.4|1119
1700225400000|2023-11-17 12:50:00|72184.4|72164.4|72155.2|72135.2|72185.7|72165.7|72144.6|72124.6|1405
1700225700000|2023-11-17 12:55:00|72154.6|72134.6|72176.8|72166.8|72185.5|72166.9|72148.8|72128.8|1000
1700226000000|2023-11-17 13:00:00|72176.9|72166.9|72210|72190|72218.7|72202.9|72175.2|72164.4|1973
1700226300000|2023-11-17 13:05:00|72209.9|72189.9|72195.9|72175.9|72213.1|72197.9|72189.5|72173.7|1300
1700226600000|2023-11-17 13:10:00|72195.8|72175.8|72178.3|72158.3|72205.6|72190.4|72174.7|72158.3|1641
1700226900000|2023-11-17 13:15:00|72178.1|72158.1|72195.8|72175.8|72198.8|72182.7|72174.6|72156.8|1456
1700227200000|2023-11-17 13:20:00|72195.9|72175.9|72206.5|72186.5|72209.2|72190.7|72184.5|72169.9|1441
1700227500000|2023-11-17 13:25:00|72206.7|72186.7|72211.2|72191.2|72217.2|72197.2|72196.7|72181.6|1201
1700227800000|2023-11-17 13:30:00|72211.1|72191.1|72206.4|72186.4|72236.8|72216.8|72197.6|72180.3|1740
1700228100000|2023-11-17 13:35:00|72206.3|72186.3|72233.2|72213.2|72235.4|72215.4|72189|72173.7|1497
1700228400000|2023-11-17 13:40:00|72233|72213|72240.8|72220.8|72249|72229.6|72226.7|72212.3|1192
1700228700000|2023-11-17 13:45:00|72240.9|72220.9|72236.9|72226.9|72249.7|72233.6|72225.8|72215.8|879
1700229000000|2023-11-17 13:50:00|72236.7|72226.7|72254|72234|72256.6|72245|72233.7|72220.8|977
1700229300000|2023-11-17 13:55:00|72254.3|72234.3|72230.3|72220.3|72254.7|72243.2|72226.9|72214.9|977
1700229600000|2023-11-17 14:00:00|72230.2|72220.2|72194.7|72174.7|72233.2|72223.2|72194.5|72174.5|997
1700229900000|2023-11-17 14:05:00|72194.8|72174.8|72200.4|72180.4|72215.2|72195.2|72191.5|72171.5|1248
1700230200000|2023-11-17 14:10:00|72200.3|72180.3|72214.3|72194.3|72224.9|72205|72198.2|72178.2|1541
1700230500000|2023-11-17 14:15:00|72214.4|72194.4|72211.4|72191.4|72231.6|72211.6|72210|72190.7|1275
1700230800000|2023-11-17 14:20:00|72211.5|72191.5|72222.2|72202.2|72223.7|72206.5|72209.3|72189.3|1021
1700231100000|2023-11-17 14:25:00|72222.3|72202.3|72233.4|72213.4|72234.3|72214.3|72221.7|72201.7|1022
1700231400000|2023-11-17 14:30:00|72233.3|72213.3|72230.3|72220.3|72239|72224.2|72216.6|72200.1|1322
1700231700000|2023-11-17 14:35:00|72230.2|72220.2|72264.7|72244.7|72275.1|72259.1|72230|72217.9|1398
1700232000000|2023-11-17 14:40:00|72264.8|72244.8|72251.5|72241.5|72273.8|72259.7|72247.6|72237.6|1163
1700232300000|2023-11-17 14:45:00|72251.4|72241.4|72259.4|72239.4|72261.4|72241.5|72243|72223|1212
1700232600000|2023-11-17 14:50:00|72259.3|72239.3|72250.5|72240.5|72259.3|72243.6|72231.6|72221.2|1204
1700232900000|2023-11-17 14:55:00|72250.6|72240.6|72241.8|72221.8|72264.4|72246.7|72240.1|72220.1|1082
1700233200000|2023-11-17 15:00:00|72241.6|72221.6|72230.8|72210.8|72246.5|72226.5|72223.6|72207.8|1076
1700233500000|2023-11-17 15:05:00|72230.7|72210.7|72228.6|72208.6|72231|72218.6|72216.1|72199.1|842
1700233800000|2023-11-17 15:10:00|72228.4|72208.4|72222|72212|72234.4|72223|72221.9|72202.3|904
1700234100000|2023-11-17 15:15:00|72221.8|72211.8|72219.3|72199.3|72226.9|72211.9|72209.1|72193|937
1700234400000|2023-11-17 15:20:00|72220|72200|72208.8|72198.8|72228.2|72208.2|72208.7|72194|811
1700234700000|2023-11-17 15:25:00|72208.7|72198.7|72206.9|72196.9|72222.3|72208.9|72206.8|72195.8|700
1700235000000|2023-11-17 15:30:00|72207|72197|72193.7|72183.7|72207.5|72197.5|72192.1|72178|846
1700235300000|2023-11-17 15:35:00|72193.3|72183.3|72186.7|72176.7|72194.9|72184.9|72180.2|72166.3|719
1700235600000|2023-11-17 15:40:00|72186.6|72176.6|72192.6|72182.6|72198.7|72188.7|72186.6|72176.6|683
1700235900000|2023-11-17 15:45:00|72192.5|72182.5|72195.9|72175.9|72198.8|72186.6|72185.3|72174.9|634
1700236200000|2023-11-17 15:50:00|72196.1|72176.1|72179.9|72159.9|72199.2|72182.4|72176.1|72157.6|714
1700236500000|2023-11-17 15:55:00|72180.1|72160.1|72185.2|72165.2|72187.2|72174.6|72172|72154.8|883
1700236800000|2023-11-17 16:00:00|72184.5|72164.5|72195.6|72175.6|72203.8|72187.8|72178.8|72163.6|1129
1700237100000|2023-11-17 16:05:00|72195.5|72175.5|72186.4|72166.4|72201.1|72181.1|72186.4|72166.4|796
1700237400000|2023-11-17 16:10:00|72186.5|72166.5|72187|72177|72192.1|72177|72178.6|72163.9|650
1700237700000|2023-11-17 16:15:00|72186.9|72176.9|72205.1|72185.1|72212.5|72194.7|72184.4|72168|808
1700238000000|2023-11-17 16:20:00|72205|72185|72203.3|72183.3|72216.5|72200|72192.9|72178.3|786
1700238300000|2023-11-17 16:25:00|72203.6|72183.6|72213.1|72193.1|72218.9|72202.5|72203.3|72183.6|976
1700238600000|2023-11-17 16:30:00|72212.9|72192.9|72223.7|72203.7|72231.1|72216.7|72210.8|72190.8|934
1700238900000|2023-11-17 16:35:00|72223.6|72203.6|72232.5|72212.5|72234.6|72214.6|72222.8|72202.8|592
1700239200000|2023-11-17 16:40:00|72232.6|72212.6|72239.9|72219.9|72249|72229|72232.6|72212.6|642
1700239500000|2023-11-17 16:45:00|72240|72220|72236.8|72216.8|72246.6|72226.6|72234.3|72214.3|814
1700239800000|2023-11-17 16:50:00|72236.7|72216.7|72234.8|72214.8|72246.7|72226.7|72231|72211|832
1700240100000|2023-11-17 16:55:00|72234.7|72214.7|72238.2|72218.2|72239|72219|72233.7|72213.7|587
1700240400000|2023-11-17 17:00:00|72238.3|72218.3|72234.6|72214.6|72239.7|72219.7|72232.4|72212.4|550
1700240700000|2023-11-17 17:05:00|72234.5|72214.5|72235.6|72215.6|72241|72221|72225.6|72208.7|645
1700241000000|2023-11-17 17:10:00|72235.7|72215.7|72218.7|72198.7|72240.2|72220.2|72214.4|72198.1|795
1700241300000|2023-11-17 17:15:00|72219.1|72199.1|72212.1|72202.1|72223.4|72208.7|72208.6|72196.2|768
1700241600000|2023-11-17 17:20:00|72212.2|72202.2|72214.1|72194.1|72221.1|72206.1|72210.4|72193.2|1020
1700241900000|2023-11-17 17:25:00|72214|72194|72204.2|72184.2|72221.6|72201.6|72203.2|72183.2|574
1700242200000|2023-11-17 17:30:00|72204.1|72184.1|72197.1|72177.1|72204.6|72184.6|72197.1|72177.1|512
1700242500000|2023-11-17 17:35:00|72197|72177|72201.9|72181.9|72207.4|72187.4|72196.8|72176.8|448
1700242800000|2023-11-17 17:40:00|72201.8|72181.8|72204|72184|72204.1|72184.1|72191.5|72176.3|399
1700243100000|2023-11-17 17:45:00|72204.1|72184.1|72202|72182|72209.4|72189.4|72200.1|72180.1|295
1700243400000|2023-11-17 17:50:00|72202.5|72182.5|72201.5|72181.5|72204.6|72191.1|72193.7|72177.6|279
1700243700000|2023-11-17 17:55:00|72201.6|72181.6|72200.2|72180.2|72206.1|72186.1|72199.8|72179.8|325
1700244000000|2023-11-17 18:00:00|72200.3|72180.3|72201.6|72181.6|72204.9|72184.9|72198.3|72178.3|347
1700244300000|2023-11-17 18:05:00|72201.7|72181.7|72194.1|72184.1|72206|72190.3|72194|72177.3|331
1700244600000|2023-11-17 18:10:00|72194.2|72184.2|72197.9|72177.9|72204.8|72184.8|72191.5|72176.8|384
1700244900000|2023-11-17 18:15:00|72198.1|72178.1|72203.3|72183.3|72203.5|72183.5|72193.1|72173.1|590
1700245200000|2023-11-17 18:20:00|72203.2|72183.2|72199.7|72179.7|72208.9|72188.9|72198.3|72178.3|793
1700245500000|2023-11-17 18:25:00|72199.6|72179.6|72202.8|72182.8|72202.9|72182.9|72196.8|72176.8|563
1700245800000|2023-11-17 18:30:00|72202.9|72182.9|72202.6|72182.6|72205|72185|72200.1|72180.1|369
1700246100000|2023-11-17 18:35:00|72202.5|72182.5|72196.7|72176.7|72202.7|72182.7|72196.5|72176.5|218
1700246400000|2023-11-17 18:40:00|72196.6|72176.6|72195.9|72175.9|72197.3|72177.3|72193.6|72173.6|277
1700246700000|2023-11-17 18:45:00|72196|72176|72196.5|72176.5|72202.8|72182.8|72194.8|72174.8|409
1700247000000|2023-11-17 18:50:00|72196.4|72176.4|72192.1|72172.1|72199.4|72179.4|72191.8|72171.8|255
1700247300000|2023-11-17 18:55:00|72192|72172|72195.1|72175.1|72201.9|72184.7|72185.5|72170.8|676
1700247600000|2023-11-17 19:00:00|72194.4|72174.4|72187.1|72177.1|72194.4|72177.3|72187|72172.1|407
1700247900000|2023-11-17 19:05:00|72187|72177|72189.7|72169.7|72192.7|72177.7|72183.6|72167.4|349
1700248200000|2023-11-17 19:10:00|72189.8|72169.8|72190.5|72170.5|72193.4|72173.4|72186.6|72166.6|398
1700248500000|2023-11-17 19:15:00|72190.7|72170.7|72187|72167|72191.7|72171.7|72186.5|72166.5|490
1700248800000|2023-11-17 19:20:00|72186.7|72166.7|72188|72168|72189.5|72169.5|72186.6|72166.6|473
1700249100000|2023-11-17 19:25:00|72187.8|72167.8|72190.1|72170.1|72191.8|72171.8|72186.5|72166.5|386
1700249400000|2023-11-17 19:30:00|72190.2|72170.2|72194.5|72174.5|72195.1|72175.1|72189.8|72169.8|313
1700249700000|2023-11-17 19:35:00|72194.6|72174.6|72193.5|72173.5|72195|72175|72192.9|72172.9|254
1700250000000|2023-11-17 19:40:00|72193.6|72173.6|72187|72167|72193.6|72173.6|72185.6|72165.6|339
1700250300000|2023-11-17 19:45:00|72187.1|72167.1|72196.2|72176.2|72197.9|72177.9|72187.1|72167.1|218
1700250600000|2023-11-17 19:50:00|72196.4|72176.4|72195.9|72175.9|72196.4|72176.4|72195.4|72175.4|227
1700250900000|2023-11-17 19:55:00|72195.7|72175.7|72194|72174|72196|72176|72193.7|72173.7|155
1700251200000|2023-11-17 20:00:00|72194.1|72174.1|72198.7|72178.7|72199|72179|72194.1|72174.1|255
1700251500000|2023-11-17 20:05:00|72198.8|72178.8|72195.2|72175.2|72199|72179|72195.1|72175.1|351
1700251800000|2023-11-17 20:10:00|72195.3|72175.3|72187.6|72167.6|72195.9|72178.9|72187.6|72167.6|239
1700252100000|2023-11-17 20:15:00|72187.7|72167.7|72187.5|72167.5|72189.6|72169.6|72186.4|72166.4|277
1700252400000|2023-11-17 20:20:00|72187.4|72167.4|72188.8|72168.8|72189.6|72174.3|72183.6|72166.5|276
1700252700000|2023-11-17 20:25:00|72188.7|72168.7|72198.3|72178.3|72199.5|72179.5|72187.6|72167.6|271
1700253000000|2023-11-17 20:30:00|72198.4|72178.4|72197|72177|72198.6|72178.6|72195|72175|378
1700253300000|2023-11-17 20:35:00|72196.7|72176.7|72192.6|72172.6|72197|72177|72192.2|72172.2|547
1700253600000|2023-11-17 20:40:00|72192.7|72172.7|72188.5|72168.5|72193.6|72173.6|72188.2|72168.2|645
1700253900000|2023-11-17 20:45:00|72188.6|72168.6|72188.8|72168.8|72189.7|72169.7|72187.2|72167.2|248
1700254200000|2023-11-17 20:50:00|72188.7|72168.7|72188.3|72168.3|72189.4|72169.4|72188|72168|241
1700254500000|2023-11-17 20:55:00|72188.1|72168.1|72194.2|72174.2|72195.5|72175.5|72185.8|72165.8|400
1700254800000|2023-11-17 21:00:00|72194.1|72174.1|72194.3|72174.3|72195.4|72175.4|72193.8|72173.8|545
1700255100000|2023-11-17 21:05:00|72193.1|72173.1|72192.5|72172.5|72195.3|72175.3|72192|72172|397
1700255400000|2023-11-17 21:10:00|72192.6|72172.6|72187.3|72167.3|72193.1|72173.1|72184|72164|368
1700255700000|2023-11-17 21:15:00|72187.4|72167.4|72192.2|72172.2|72192.6|72172.6|72187.3|72167.3|987
1700256000000|2023-11-17 21:20:00|72192.4|72172.4|72193.9|72173.9|72194.3|72174.3|72187|72167|789
1700256300000|2023-11-17 21:25:00|72193.8|72173.8|72194.7|72174.7|72195.9|72175.9|72191.8|72171.8|465
1700256600000|2023-11-17 21:30:00|72194.9|72174.9|72195.4|72175.4|72196.1|72176.1|72194.5|72174.5|465
1700256900000|2023-11-17 21:35:00|72195.5|72175.5|72187|72167|72195.5|72175.5|72185.5|72165.5|408
1700257200000|2023-11-17 21:40:00|72186.9|72166.9|72187.4|72167.4|72187.8|72167.8|72185.9|72165.9|56
1700257500000|2023-11-17 21:45:00|72187.5|72167.5|72189.2|72169.2|72189.2|72169.2|72185.2|72165.2|123
1700257800000|2023-11-17 21:50:00|72188.9|72168.9|72185.8|72165.8|72189.3|72169.3|72184.7|72164.7|216
1700258100000|2023-11-17 21:55:00|72185.7|72165.7|72184|72164|72188.8|72168.8|72181.1|72161.1|458
1700427600000|2023-11-19 21:00:00|72251.2|72160.4|72257.4|72161.9|72267.9|72162.7|72251.2|72157.9|712
1700427900000|2023-11-19 21:05:00|72257.3|72162.3|72275.8|72151.8|72276.2|72162.9|72257.1|72151.7|345
1700428200000|2023-11-19 21:10:00|72276.2|72152.2|72276.2|72152.2|72276.2|72152.2|72275.7|72151.7|185
1700428500000|2023-11-19 21:15:00|72275.8|72151.8|72281.3|72157.3|72281.6|72165.1|72262.4|72151.7|401
1700428800000|2023-11-19 21:20:00|72281.6|72157.6|72262|72164.5|72281.6|72165.5|72261.9|72157.2|270
1700429100000|2023-11-19 21:25:00|72261.9|72165.5|72251.2|72160.7|72284|72165.6|72251.2|72159.5|621
1700429400000|2023-11-19 21:30:00|72246.1|72160.8|72261.5|72165|72261.5|72166|72246.1|72157.7|548
1700429700000|2023-11-19 21:35:00|72261.3|72166|72278.8|72154.8|72279|72166.1|72261.3|72150.1|428
1700430000000|2023-11-19 21:40:00|72279|72155|72280.4|72156.4|72280.5|72166.2|72246.1|72147.8|659
1700430300000|2023-11-19 21:45:00|72280.1|72156.1|72255.3|72161.7|72280.4|72162.5|72255.1|72156|906
1700430600000|2023-11-19 21:50:00|72255.2|72161.8|72253.9|72165.5|72255.3|72197.8|72215|72161.8|1214
1700430900000|2023-11-19 21:55:00|72253.5|72165.1|72252.9|72157.7|72254.1|72197.5|72217|72157.7|1109
1700431200000|2023-11-19 22:00:00|72260.4|72150.9|72257.7|72160.5|72262.4|72165.7|72250.8|72150.9|1651
1700431500000|2023-11-19 22:05:00|72258.4|72162.8|72230.9|72157.6|72261.4|72165.5|72229.8|72152|98
1700431800000|2023-11-19 22:10:00|72231|72157.3|72247.4|72149.1|72254.2|72161|72228.8|72139.1|91
1700432100000|2023-11-19 22:15:00|72249|72143.8|72264.1|72151.9|72264.8|72155.6|72236.1|72137.1|3095
1700432400000|2023-11-19 22:20:00|72263.9|72152|72263.9|72153.6|72272.2|72162.5|72255.8|72147.1|1698
1700432700000|2023-11-19 22:25:00|72264|72153.5|72264.3|72152.1|72268.2|72158.1|72254.9|72149.1|622
1700433000000|2023-11-19 22:30:00|72265.3|72153.1|72265|72146|72267.6|72158.8|72250.6|72146|347
1700433300000|2023-11-19 22:35:00|72261.3|72147.6|72264.1|72189.2|72272|72193.6|72254.6|72147.6|220
1700433600000|2023-11-19 22:40:00|72263.5|72188.6|72259.2|72154.2|72265.7|72193.9|72254.5|72151.5|112
1700433900000|2023-11-19 22:45:00|72259.3|72155|72263.6|72151.3|72265.1|72158.7|72253.3|72148.1|83
1700434200000|2023-11-19 22:50:00|72263.5|72151.1|72258.8|72155.6|72263.7|72160.8|72250.1|72150.6|2814
1700434500000|2023-11-19 22:55:00|72258.9|72155.7|72235.2|72152.9|72259.6|72160.7|72235.2|72151.9|379
1700434800000|2023-11-19 23:00:00|72236.3|72156.1|72221.5|72157.3|72237.2|72164.7|72218.2|72148.9|6541
1700435100000|2023-11-19 23:05:00|72222.3|72157.9|72219.6|72166.9|72226.8|72172.6|72214.6|72154.8|4994
1700435400000|2023-11-19 23:10:00|72219.7|72167.2|72210|72161.7|72224.2|72171.9|72205.8|72158.8|1617
1700435700000|2023-11-19 23:15:00|72210.1|72161.6|72205.9|72159.8|72213.7|72166.7|72202.2|72158.9|820
1700436000000|2023-11-19 23:20:00|72206.1|72159.7|72209.5|72161.8|72211.3|72166.1|72201.7|72159|526
1700436300000|2023-11-19 23:25:00|72209.8|72162|72208.2|72162.8|72214.9|72167.2|72202.8|72159.1|893
1700436600000|2023-11-19 23:30:00|72208|72162.7|72208.2|72166.3|72211|72172.4|72202.5|72162.4|494
1700436900000|2023-11-19 23:35:00|72208.3|72166.2|72220.9|72172.3|72223.7|72173.9|72202.6|72164|493
1700437200000|2023-11-19 23:40:00|72221|72172.4|72222.9|72169.2|72222.9|72174.3|72216.2|72162.6|558
1700437500000|2023-11-19 23:45:00|72221.9|72169.3|72214.9|72174.4|72222.9|72175.6|72213.4|72163.4|533
1700437800000|2023-11-19 23:50:00|72214.8|72174.5|72225.9|72178.6|72226.2|72183.4|72214.6|72167.2|640
1700438100000|2023-11-19 23:55:00|72225.6|72178.8|72226.9|72206.9|72233.5|72207.8|72221|72178.8|668
1700438400000|2023-11-20 00:00:00|72226.8|72206.8|72228|72208|72230.2|72210.2|72213.7|72193.7|1034
1700438700000|2023-11-20 00:05:00|72227.9|72207.9|72253.3|72233.3|72253.3|72233.3|72226.4|72206.4|1023
1700439000000|2023-11-20 00:10:00|72253.2|72233.2|72240.2|72220.2|72253.9|72233.9|72238.8|72218.8|923
1700439300000|2023-11-20 00:15:00|72240.3|72220.3|72242.3|72222.3|72251.4|72231.4|72237.5|72217.5|814
1700439600000|2023-11-20 00:20:00|72242.4|72222.4|72243.8|72223.8|72250.6|72230.6|72239.3|72219.3|629
1700439900000|2023-11-20 00:25:00|72243.9|72223.9|72240.5|72220.5|72251.7|72231.7|72225.9|72205.9|1083
1700440200000|2023-11-20 00:30:00|72240.6|72220.6|72223.6|72203.6|72243|72223|72223.6|72203.6|615
1700440500000|2023-11-20 00:35:00|72223.8|72203.8|72223.8|72203.8|72225.3|72205.3|72217.2|72197.2|733
1700440800000|2023-11-20 00:40:00|72223.7|72203.7|72230.7|72210.7|72235.1|72215.1|72223.1|72203.1|543
1700441100000|2023-11-20 00:45:00|72230.8|72210.8|72240.5|72220.5|72243|72223|72230.1|72210.1|639
1700441400000|2023-11-20 00:50:00|72240.4|72220.4|72229|72209|72257|72237|72228.2|72208.2|877
1700441700000|2023-11-20 00:55:00|72228.8|72208.8|72234.9|72214.9|72239.2|72219.2|72217.3|72197.3|906
1700442000000|2023-11-20 01:00:00|72235.1|72215.1|72215|72195|72235.5|72215.5|72212.3|72192.3|1966
1700442300000|2023-11-20 01:05:00|72214.9|72194.9|72195.6|72175.6|72215|72195|72179.4|72159.4|1348
1700442600000|2023-11-20 01:10:00|72195.5|72175.5|72183.8|72163.8|72203.6|72183.6|72183.2|72163.2|1122
1700442900000|2023-11-20 01:15:00|72183.6|72163.6|72038.6|72018.6|72190.7|72170.7|72037.8|72017.8|3742
1700443200000|2023-11-20 01:20:00|72038.5|72018.5|72043.3|72023.3|72089.5|72069.5|72038.4|72018.4|3332
1700443500000|2023-11-20 01:25:00|72043.5|72023.5|72028.6|72008.6|72053.7|72033.7|72008.8|71988.8|2445
1700443800000|2023-11-20 01:30:00|72028.5|72008.5|72059.9|72039.9|72067.9|72047.9|72027.4|72007.4|3154
1700444100000|2023-11-20 01:35:00|72059.8|72039.8|72069|72049|72074.7|72054.7|72052.3|72032.4|2278
1700444400000|2023-11-20 01:40:00|72069.1|72049.1|72092.1|72072.1|72106.4|72090.2|72068.6|72048.6|2261
1700444700000|2023-11-20 01:45:00|72092.3|72072.3|72074.2|72054.2|72095.2|72080.6|72069.6|72049.6|2088
1700445000000|2023-11-20 01:50:00|72074.1|72054.1|72089.5|72069.5|72103.9|72083.9|72068.1|72051|2394
1700445300000|2023-11-20 01:55:00|72089.4|72069.4|72101.8|72081.8|72106.7|72092.4|72081.2|72061.2|1974
1700445600000|2023-11-20 02:00:00|72101.6|72081.6|72129.1|72109.1|72133.9|72113.9|72092.1|72080.2|2101
1700445900000|2023-11-20 02:05:00|72129|72109|72093.2|72073.2|72134.8|72114.8|72089.7|72072|1516
1700446200000|2023-11-20 02:10:00|72093.3|72073.3|72092|72072|72107.5|72089.8|72079.1|72064.4|1541
1700446500000|2023-11-20 02:15:00|72092.1|72072.1|72025.6|72005.6|72099|72083.7|72020.1|72000.1|2143
1700446800000|2023-11-20 02:20:00|72025.4|72005.4|72008.5|71988.5|72047.9|72032.1|72005|71985|2614
1700447100000|2023-11-20 02:25:00|72008.4|71988.4|71929.7|71909.7|72008.7|71988.7|71926|71906|3996
1700447400000|2023-11-20 02:30:00|71930.1|71910.1|71916.5|71896.5|71956.7|71936.7|71912.3|71892.3|3125
1700447700000|2023-11-20 02:35:00|71916.4|71896.4|71921.5|71901.5|71931.5|71911.5|71895.5|71875.5|2449
1700448000000|2023-11-20 02:40:00|71921.7|71901.7|71895.9|71875.9|71925.5|71906.2|71884|71864|2149
1700448300000|2023-11-20 02:45:00|71895.7|71875.7|71935.5|71915.5|71935.9|71915.9|71893.1|71873.1|2161
1700448600000|2023-11-20 02:50:00|71935.4|71915.4|71868.9|71848.9|71940.4|71920.4|71859.9|71839.9|2146
1700448900000|2023-11-20 02:55:00|71869.1|71849.1|71897.4|71877.4|71902.3|71882.3|71850.3|71830.3|2499
1700449200000|2023-11-20 03:00:00|71897.8|71877.8|71910|71890|71910.8|71893.3|71890.8|71871.7|1408
1700449500000|2023-11-20 03:05:00|71909.9|71889.9|71892.8|71872.8|71911.4|71896.4|71885.8|71871.3|1315
1700449800000|2023-11-20 03:10:00|71892.6|71872.6|71938.2|71918.2|71938.2|71922.8|71875.4|71855.4|1934
1700450100000|2023-11-20 03:15:00|71938.3|71918.3|71909.2|71889.2|71938.4|71921.8|71892.8|71873.3|1954
1700450400000|2023-11-20 03:20:00|71909.1|71889.1|71885.5|71865.5|71910.9|71896.2|71885.5|71865.5|1886
1700450700000|2023-11-20 03:25:00|71885.4|71865.4|71831.3|71811.3|71885.5|71865.5|71828.6|71808.6|3025
1700451000000|2023-11-20 03:30:00|71831.4|71811.4|71777.1|71757.1|71831.4|71811.4|71773.7|71753.7|3058
1700451300000|2023-11-20 03:35:00|71777.2|71757.2|71782.9|71762.9|71783.1|71763.1|71746|71726|2498
1700451600000|2023-11-20 03:40:00|71782.6|71762.6|71806.4|71786.4|71809.5|71789.5|71774.3|71754.3|1693
1700451900000|2023-11-20 03:45:00|71806.3|71786.3|71788|71768|71814.9|71800|71786|71766|1389
1700452200000|2023-11-20 03:50:00|71787.9|71767.9|71789|71769|71795.1|71775.1|71781.7|71761.7|1193
1700452500000|2023-11-20 03:55:00|71788.9|71768.9|71773.7|71753.7|71791.2|71771.2|71761|71741|1501
1700452800000|2023-11-20 04:00:00|71773.8|71753.8|71749.8|71729.8|71773.8|71753.8|71735.5|71715.5|1773
1700453100000|2023-11-20 04:05:00|71750|71730|71750.4|71730.4|71754.4|71737.1|71735.2|71715.2|1210
1700453400000|2023-11-20 04:10:00|71750.3|71730.3|71736.9|71716.9|71756.9|71736.9|71727.5|71707.5|981
1700453700000|2023-11-20 04:15:00|71737|71717|71711.7|71691.7|71744.3|71724.3|71711.4|71691.4|1312
1700454000000|2023-11-20 04:20:00|71711.6|71691.6|71724.3|71704.3|71730.2|71710.2|71711.1|71691.1|1126
1700454300000|2023-11-20 04:25:00|71724.4|71704.4|71757.2|71737.2|71762.1|71742.1|71722|71702|1226
1700454600000|2023-11-20 04:30:00|71758.2|71738.2|71774|71754|71779.4|71759.4|71758.2|71738.2|1610
1700454900000|2023-11-20 04:35:00|71773.9|71753.9|71780.1|71760.1|71783.3|71763.3|71773.8|71753.8|679
1700455200000|2023-11-20 04:40:00|71780.2|71760.2|71796.6|71776.6|71797.3|71777.3|71776.7|71756.7|770
1700455500000|2023-11-20 04:45:00|71796.7|71776.7|71806.6|71786.6|71812.3|71797|71796.5|71776.5|849
1700455800000|2023-11-20 04:50:00|71806.7|71786.7|71803.8|71783.8|71806.8|71789.7|71795.5|71775.5|652
1700456100000|2023-11-20 04:55:00|71803.7|71783.7|71827.8|71807.8|71829.6|71809.6|71803.7|71783.7|828
1700456400000|2023-11-20 05:00:00|71827.9|71807.9|71826.6|71806.6|71830.3|71813.1|71814.2|71796.6|1220
1700456700000|2023-11-20 05:05:00|71826.7|71806.7|71837.2|71817.2|71840|71820|71824.4|71804.4|899
1700457000000|2023-11-20 05:10:00|71837.3|71817.3|71825.8|71805.8|71842.4|71822.4|71819|71799|958
1700457300000|2023-11-20 05:15:00|71825.5|71805.5|71818.3|71798.3|71825.5|71805.5|71808.7|71788.7|963
1700457600000|2023-11-20 05:20:00|71818.2|71798.2|71813.2|71793.2|71821.3|71801.3|71802.7|71782.7|823
1700457900000|2023-11-20 05:25:00|71813.1|71793.1|71840.9|71820.9|71840.9|71823.9|71812.9|71792.9|901
1700458200000|2023-11-20 05:30:00|71840.8|71820.8|71838.7|71818.7|71847.8|71835.4|71829.7|71815.6|1317
1700458500000|2023-11-20 05:35:00|71838.6|71818.6|71828.8|71818.8|71838.6|71819|71813.1|71793.1|1399
1700458800000|2023-11-20 05:40:00|71828.7|71818.7|71806.6|71786.6|71836.2|71822.3|71799.2|71782.9|1083
1700459100000|2023-11-20 05:45:00|71806.7|71786.7|71821.5|71801.5|71826.7|71806.7|71804.1|71784.1|1042
1700459400000|2023-11-20 05:50:00|71821.4|71801.4|71855.2|71845.2|71861.3|71846|71821.4|71801.4|1300
1700459700000|2023-11-20 05:55:00|71855.1|71845.1|71819|71799|71855.5|71845.5|71817.5|71797.5|1321
1700460000000|2023-11-20 06:00:00|71819.1|71799.1|71811.4|71791.4|71825.9|71805.9|71808.6|71788.6|1139
1700460300000|2023-11-20 06:05:00|71811.5|71791.5|71821|71811|71827.1|71812.5|71806.2|71791.5|1434
1700460600000|2023-11-20 06:10:00|71820.9|71810.9|71843.9|71823.9|71844.2|71827.1|71820.9|71808.6|1040
1700460900000|2023-11-20 06:15:00|71844|71824|71844.1|71824.1|71844.8|71828.6|71832.5|71812.7|1033
1700461200000|2023-11-20 06:20:00|71843.9|71823.9|71858.2|71838.2|71864.9|71844.9|71834.1|71815.5|1235
1700461500000|2023-11-20 06:25:00|71858|71838|71867.3|71857.3|71878.8|71860.2|71852.2|71832.2|824
1700461800000|2023-11-20 06:30:00|71867.2|71857.2|71871.2|71861.2|71876.4|71863.7|71865|71845|705
1700462100000|2023-11-20 06:35:00|71871.1|71861.1|71872.3|71852.3|71873.3|71861.3|71852.2|71832.2|774
1700462400000|2023-11-20 06:40:00|71872.4|71852.4|71841.9|71821.9|71873.9|71853.9|71841.7|71821.7|1276
1700462700000|2023-11-20 06:45:00|71841.8|71821.8|71820.9|71810.9|71843.8|71825.9|71819.8|71805.6|1205
1700463000000|2023-11-20 06:50:00|71820.8|71810.8|71817.2|71797.2|71825.9|71810.9|71795|71775|1519
1700463300000|2023-11-20 06:55:00|71817.7|71797.7|71849.9|71829.9|71859.6|71841.6|71812.6|71792.6|1519
1700463600000|2023-11-20 07:00:00|71850|71830|71855.7|71835.7|71855.7|71836.8|71841.6|71821.6|1377
1700463900000|2023-11-20 07:05:00|71855.4|71835.4|71857.2|71837.2|71859.2|71839.2|71851.2|71831.2|1139
1700464200000|2023-11-20 07:10:00|71857.4|71837.4|71859.9|71839.9|71863.6|71843.6|71840.1|71823.5|968
1700464500000|2023-11-20 07:15:00|71860|71840|71848.4|71838.4|71875.9|71860.7|71848.4|71835.4|1179
1700464800000|2023-11-20 07:20:00|71848.5|71838.5|71854.4|71834.4|71858.4|71844.2|71838.7|71821.3|684
1700465100000|2023-11-20 07:25:00|71854.6|71834.6|71838.5|71818.5|71855|71843.2|71834.1|71816.1|1015
1700465400000|2023-11-20 07:30:00|71838.4|71818.4|71830.7|71820.7|71838.6|71821.2|71823.4|71809.4|698
1700465700000|2023-11-20 07:35:00|71830.3|71820.3|71834.3|71824.3|71843.2|71826.7|71828|71813.5|651
1700466000000|2023-11-20 07:40:00|71834.4|71824.4|71810.4|71800.4|71834.4|71824.4|71810.2|71800.2|801
1700466300000|2023-11-20 07:45:00|71810.5|71800.5|71808.9|71798.9|71818.3|71803.2|71783.3|71770.8|1289
1700466600000|2023-11-20 07:50:00|71808.8|71798.8|71817.4|71807.4|71827.1|71812.4|71808.8|71794.7|1336
1700466900000|2023-11-20 07:55:00|71817.6|71807.6|71831.9|71821.9|71837.6|71824.6|71815.9|71802.6|777
1700467200000|2023-11-20 08:00:00|71831.8|71821.8|71804.5|71794.5|71832.3|71821.8|71797.8|71783.4|1100
1700467500000|2023-11-20 08:05:00|71804.4|71794.4|71787.3|71777.3|71807.3|71794.4|71785.8|71773.8|1173
1700467800000|2023-11-20 08:10:00|71787.2|71777.2|71778.3|71768.3|71790.1|71777.3|71765|71747.2|1211
1700468100000|2023-11-20 08:15:00|71778.4|71768.4|71813|71793|71819.1|71803.2|71776.8|71766.6|1130
1700468400000|2023-11-20 08:20:00|71812.8|71792.8|71809.7|71789.7|71831.4|71815.4|71809.7|71789.7|1434
1700468700000|2023-11-20 08:25:00|71809.6|71789.6|71789.8|71779.8|71818.1|71803.3|71778.1|71762.2|1348
1700469000000|2023-11-20 08:30:00|71789.7|71779.7|71836.8|71826.8|71841.7|71828.3|71789.4|71774.2|1085
1700469300000|2023-11-20 08:35:00|71836.6|71826.6|71814.2|71794.2|71847|71833.4|71799.9|71779.9|1610
1700469600000|2023-11-20 08:40:00|71814.3|71794.3|71836.9|71816.9|71842.7|71822.7|71810.7|71794.3|1117
1700469900000|2023-11-20 08:45:00|71837|71817|71864|71844|71864.3|71844.3|71832.5|71812.5|989
1700470200000|2023-11-20 08:50:00|71863.9|71843.9|71868.4|71858.4|71880|71864|71854.9|71840|1066
1700470500000|2023-11-20 08:55:00|71868.3|71858.3|71867.4|71857.4|71876.1|71864.3|71859|71849|787
1700470800000|2023-11-20 09:00:00|71867.6|71857.6|71838.8|71828.8|71867.7|71857.7|71835.6|71819.7|922
1700471100000|2023-11-20 09:05:00|71838.6|71828.6|71818.4|71798.4|71844.1|71830|71813.7|71793.7|909
1700471400000|2023-11-20 09:10:00|71818.3|71798.3|71781.7|71761.7|71818.3|71799.9|71773.1|71753.1|1179
1700471700000|2023-11-20 09:15:00|71781.9|71761.9|71736.9|71716.9|71782.7|71762.7|71719|71699|1572
1700472000000|2023-11-20 09:20:00|71736.8|71716.8|71727.6|71707.6|71745.4|71725.4|71724|71704|960
1700472300000|2023-11-20 09:25:00|71727.5|71707.5|71722.1|71712.1|71749.3|71729.3|71721.4|71701.4|995
1700472600000|2023-11-20 09:30:00|71722.2|71712.2|71676.4|71656.4|71724.5|71712.2|71676.4|71656.4|1182
1700472900000|2023-11-20 09:35:00|71676.5|71656.5|71687.4|71667.4|71687.6|71667.6|71668.4|71648.4|878
1700473200000|2023-11-20 09:40:00|71687.3|71667.3|71711|71691|71713.5|71693.5|71681.6|71661.6|1243
1700473500000|2023-11-20 09:45:00|71711.2|71691.2|71693.4|71673.4|71716.7|71696.7|71690.2|71670.2|1366
1700473800000|2023-11-20 09:50:00|71693.5|71673.5|71670.2|71650.2|71693.6|71677.2|71669.5|71649.5|1087
1700474100000|2023-11-20 09:55:00|71670.3|71650.3|71653.8|71633.8|71671.5|71651.5|71639.4|71619.4|990
1700474400000|2023-11-20 10:00:00|71653.9|71633.9|71688.3|71668.3|71691.4|71675.4|71652.7|71632.7|819
1700474700000|2023-11-20 10:05:00|71688.2|71668.2|71725.1|71705.1|71726.5|71706.5|71688|71668|619
1700475000000|2023-11-20 10:10:00|71724.9|71704.9|71721.9|71701.9|71725.1|71705.1|71714.4|71694.4|861
1700475300000|2023-11-20 10:15:00|71722|71702|71726.6|71706.6|71729.4|71709.4|71712.8|71696|1312
1700475600000|2023-11-20 10:20:00|71726.7|71706.7|71734.6|71714.6|71736.1|71716.1|71723.3|71703.3|729
1700475900000|2023-11-20 10:25:00|71734.7|71714.7|71744.5|71724.5|71747.5|71727.5|71731.1|71714.5|650
1700476200000|2023-11-20 10:30:00|71744.6|71724.6|71726.5|71706.5|71744.6|71724.6|71716.6|71696.6|1017
1700476500000|2023-11-20 10:35:00|71726.4|71706.4|71722.3|71702.3|71737.4|71717.4|71719.5|71699.5|805
1700476800000|2023-11-20 10:40:00|71722.4|71702.4|71748.7|71728.7|71754.1|71735.5|71722.3|71702.3|989
1700477100000|2023-11-20 10:45:00|71748.6|71728.6|71738.5|71728.5|71750.6|71730.6|71735.2|71716.4|904
1700477400000|2023-11-20 10:50:00|71738.6|71728.6|71742.3|71722.3|71745.3|71728.6|71726.4|71711.4|951
1700477700000|2023-11-20 10:55:00|71742.2|71722.2|71728.7|71708.7|71742.5|71724.7|71724.1|71707.6|593
1700478000000|2023-11-20 11:00:00|71728.8|71708.8|71716.3|71696.3|71731.1|71713.1|71709.6|71689.6|592
1700478300000|2023-11-20 11:05:00|71716.2|71696.2|71699.7|71679.7|71717.5|71697.5|71691|71671|952
1700478600000|2023-11-20 11:10:00|71699.8|71679.8|71699.3|71679.3|71706.6|71691.3|71689.5|71678.6|743
1700478900000|2023-11-20 11:15:00|71698.7|71678.7|71707.1|71697.1|71715.1|71698|71694.3|71674.3|805
1700479200000|2023-11-20 11:20:00|71707.2|71697.2|71719.4|71699.4|71728.9|71708.9|71704.9|71691.2|883
1700479500000|2023-11-20 11:25:00|71719.5|71699.5|71726.1|71706.1|71726.7|71715.2|71718.7|71699.4|544
1700479800000|2023-11-20 11:30:00|71726.3|71706.3|71730.5|71710.5|71739|71719|71716.2|71696.2|883
1700480100000|2023-11-20 11:35:00|71730.6|71710.6|71745.2|71725.2|71745.8|71725.8|71728.1|71708.1|1064
1700480400000|2023-11-20 11:40:00|71745.1|71725.1|71754.5|71734.5|71756.6|71736.6|71742.7|71722.7|675
1700480700000|2023-11-20 11:45:00|71754.4|71734.4|71752.7|71732.7|71756.5|71736.5|71745|71727.4|684
1700481000000|2023-11-20 11:50:00|71752.3|71732.3|71750.3|71730.3|71756.1|71736.1|71747.5|71727.5|466
1700481300000|2023-11-20 11:55:00|71750.4|71730.4|71750|71730|71750.5|71735.5|71737.2|71717.2|689
1700481600000|2023-11-20 12:00:00|71749.8|71729.8|71749|71739|71756.1|71742.4|71743.7|71727|714
1700481900000|2023-11-20 12:05:00|71749.1|71739.1|71762|71742|71773.8|71760|71749.1|71735.5|1336
1700482200000|2023-11-20 12:10:00|71762.1|71742.1|71780.8|71760.8|71781.8|71761.8|71759.7|71739.7|718
1700482500000|2023-11-20 12:15:00|71780.9|71760.9|71785.6|71765.6|71792.9|71772.9|71776.3|71756.3|931
1700482800000|2023-11-20 12:20:00|71785.7|71765.7|71798.5|71778.5|71798.8|71778.8|71783.8|71763.8|606
1700483100000|2023-11-20 12:25:00|71798.4|71778.4|71796.5|71776.5|71799.5|71782.2|71792.2|71772.2|356
1700483400000|2023-11-20 12:30:00|71796.4|71776.4|71779.6|71759.6|71796.4|71776.4|71778.5|71758.5|487
1700483700000|2023-11-20 12:35:00|71779.5|71759.5|71784.3|71764.3|71789|71769|71770.3|71755.7|581
1700484000000|2023-11-20 12:40:00|71784.6|71764.6|71780.2|71760.2|71787.5|71768.8|71770.4|71754.9|709
1700484300000|2023-11-20 12:45:00|71780.4|71760.4|71786.5|71766.5|71786.8|71766.8|71776.4|71758.1|526
1700484600000|2023-11-20 12:50:00|71786.4|71766.4|71780|71760|71793.1|71775.7|71775.7|71756.5|658
1700484900000|2023-11-20 12:55:00|71779.9|71759.9|71778.4|71758.4|71781.6|71761.6|71776.7|71756.7|671
1700485200000|2023-11-20 13:00:00|71778.7|71758.7|71779.1|71759.1|71790.5|71775.4|71775.9|71755.9|1613
1700485500000|2023-11-20 13:05:00|71779|71759|71793.4|71773.4|71795.9|71780.2|71776.4|71757.8|1641
1700485800000|2023-11-20 13:10:00|71793.5|71773.5|71777|71757|71798.4|71781.4|71776.8|71756.8|1373
1700486100000|2023-11-20 13:15:00|71777.1|71757.1|71781|71761|71781|71761|71761.8|71741.8|1232
1700486400000|2023-11-20 13:20:00|71780.8|71760.8|71756.5|71736.5|71783.7|71763.7|71750.1|71735.9|1447
1700486700000|2023-11-20 13:25:00|71756.6|71736.6|71767.9|71757.9|71773.1|71757.9|71750.2|71732.9|1352
1700487000000|2023-11-20 13:30:00|71767.8|71757.8|71780.9|71760.9|71783.9|71767.3|71760.9|71750.9|1294
1700487300000|2023-11-20 13:35:00|71780.2|71760.2|71781.1|71771.1|71788.7|71775.1|71770.9|71755.8|1041
1700487600000|2023-11-20 13:40:00|71781.2|71771.2|71784.3|71764.3|71785.1|71773.1|71775.7|71761.1|1106
1700487900000|2023-11-20 13:45:00|71784.4|71764.4|71792.5|71772.5|71794.6|71775.1|71778.2|71760.7|890
1700488200000|2023-11-20 13:50:00|71792.4|71772.4|71790.6|71770.6|71797.8|71777.8|71789.5|71769.5|693
1700488500000|2023-11-20 13:55:00|71790.5|71770.5|71794.3|71774.3|71796.6|71776.6|71780.5|71764.6|684
1700488800000|2023-11-20 14:00:00|71794.4|71774.4|71771.1|71761.1|71794.7|71779.5|71767.3|71753.5|960
1700489100000|2023-11-20 14:05:00|71771.3|71761.3|71780|71770|71785.7|71771.7|71771.3|71761.3|1155
1700489400000|2023-11-20 14:10:00|71780.2|71770.2|71791.7|71781.7|71792.1|71782.1|71778.5|71764.2|893
1700489700000|2023-11-20 14:15:00|71791.5|71781.5|71789.7|71779.7|71797.2|71782.9|71784.9|71770.1|1030
1700490000000|2023-11-20 14:20:00|71789.6|71779.6|71795.5|71775.5|71798.4|71786|71788.2|71773.4|898
1700490300000|2023-11-20 14:25:00|71795.6|71775.6|71787|71777|71796.6|71781.5|71786.5|71768.2|700
1700490600000|2023-11-20 14:30:00|71786.9|71776.9|71749.5|71729.5|71789.2|71776.9|71746.4|71728.8|992
1700490900000|2023-11-20 14:35:00|71749.6|71729.6|71734.8|71724.8|71757.3|71740.6|71729.4|71717.9|905
1700491200000|2023-11-20 14:40:00|71734.7|71724.7|71705|71685|71740.4|71725.3|71701.6|71685|1080
1700491500000|2023-11-20 14:45:00|71705.1|71685.1|71689.1|71679.1|71706.5|71692.1|71685|71671.5|1244
1700491800000|2023-11-20 14:50:00|71689.2|71679.2|71698.5|71688.5|71708.8|71693.3|71687.3|71672.8|1179
1700492100000|2023-11-20 14:55:00|71698.6|71688.6|71698.6|71678.6|71711.6|71694.9|71690|71678.3|1023
1700492400000|2023-11-20 15:00:00|71698.4|71678.4|71700.1|71680.1|71716.7|71701.2|71692.1|71672.5|1108
1700492700000|2023-11-20 15:05:00|71700.3|71680.3|71705.6|71695.6|71714.8|71699.9|71691.7|71675.6|1113
1700493000000|2023-11-20 15:10:00|71705.5|71695.5|71713.9|71693.9|71720.6|71700.6|71703.6|71687.3|911
1700493300000|2023-11-20 15:15:00|71714|71694|71729.6|71709.6|71733|71713|71711.2|71691.2|900
1700493600000|2023-11-20 15:20:00|71729.7|71709.7|71735.1|71715.1|71746.8|71726.8|71725.2|71705.2|1092
1700493900000|2023-11-20 15:25:00|71735|71715|71718|71698|71743.1|71723.1|71713.2|71697.9|1560
1700494200000|2023-11-20 15:30:00|71718.1|71698.1|71706.1|71686.1|71726.7|71709.2|71698.3|71682.6|1141
1700494500000|2023-11-20 15:35:00|71706|71686|71705.4|71685.4|71723.1|71703.1|71701.3|71682.1|1043
1700494800000|2023-11-20 15:40:00|71705.2|71685.2|71716.4|71696.4|71717.1|71701.5|71696|71679.4|869
1700495100000|2023-11-20 15:45:00|71716.1|71696.1|71683.1|71663.1|71716.3|71696.3|71676|71660.6|1008
1700495400000|2023-11-20 15:50:00|71683|71663|71691.7|71671.7|71692.6|71675.8|71671.3|71657.1|1004
1700495700000|2023-11-20 15:55:00|71691.8|71671.8|71684|71664|71702|71682|71678.2|71663.2|1224
1700496000000|2023-11-20 16:00:00|71684.3|71664.3|71658.8|71648.8|71688.4|71674.6|71658.4|71643.4|1110
1700496300000|2023-11-20 16:05:00|71658.7|71648.7|71658.7|71638.7|71664.8|71652.2|71648.1|71634.1|1059
1700496600000|2023-11-20 16:10:00|71658.8|71638.8|71649.9|71629.9|71658.8|71642.8|71642.6|71626.7|863
1700496900000|2023-11-20 16:15:00|71649.8|71629.8|71654.8|71634.8|71660.5|71640.5|71642.5|71627.5|952
1700497200000|2023-11-20 16:20:00|71655|71635|71657.1|71637.1|71666.4|71646.4|71652.3|71632.3|821
1700497500000|2023-11-20 16:25:00|71657.2|71637.2|71669|71649|71674.8|71654.8|71657.2|71637.2|935
1700497800000|2023-11-20 16:30:00|71668.8|71648.8|71661.1|71641.1|71671.5|71651.5|71657.1|71637.1|990
1700498100000|2023-11-20 16:35:00|71661|71641|71684.6|71664.6|71687.5|71667.5|71660.9|71640.9|880
1700498400000|2023-11-20 16:40:00|71684.5|71664.5|71661.5|71641.5|71684.8|71664.8|71659.8|71639.8|964
1700498700000|2023-11-20 16:45:00|71661.4|71641.4|71672.5|71652.5|71680.1|71660.1|71661.3|71641.3|1064
1700499000000|2023-11-20 16:50:00|71672.6|71652.6|71663.4|71643.4|71677.6|71657.6|71663.4|71643.4|847
1700499300000|2023-11-20 16:55:00|71663.3|71643.3|71677.7|71657.7|71679.8|71659.8|71660.3|71640.3|1087
1700499600000|2023-11-20 17:00:00|71677.9|71657.9|71669.4|71649.4|71682.7|71662.7|71669.4|71649.4|575
1700499900000|2023-11-20 17:05:00|71669.5|71649.5|71675.3|71655.3|71675.3|71655.3|71664.4|71644.4|713
1700500200000|2023-11-20 17:10:00|71675.2|71655.2|71680.9|71660.9|71687.7|71667.7|71675.2|71655.2|1204
1700500500000|2023-11-20 17:15:00|71681.2|71661.2|71668.2|71648.2|71684.7|71664.7|71658.4|71638.4|851
1700500800000|2023-11-20 17:20:00|71668.5|71648.5|71669.8|71649.8|71673.3|71653.3|71667.7|71647.7|587
1700501100000|2023-11-20 17:25:00|71669.9|71649.9|71671.7|71651.7|71675.4|71655.4|71669.3|71649.3|540
1700501400000|2023-11-20 17:30:00|71671.6|71651.6|71678.5|71658.5|71679.5|71659.5|71671.5|71651.5|661
1700501700000|2023-11-20 17:35:00|71678.6|71658.6|71684|71664|71687.3|71667.3|71678.6|71658.6|484
1700502000000|2023-11-20 17:40:00|71683.9|71663.9|71692.2|71672.2|71696.4|71676.4|71683.9|71663.9|568
1700502300000|2023-11-20 17:45:00|71692.3|71672.3|71701.9|71681.9|71705|71685|71689|71669|592
1700502600000|2023-11-20 17:50:00|71702|71682|71700.6|71680.6|71707.9|71687.9|71699.7|71679.7|437
1700502900000|2023-11-20 17:55:00|71700.7|71680.7|71690.3|71670.3|71704.2|71684.2|71682.3|71662.3|925
1700503200000|2023-11-20 18:00:00|71690.6|71670.6|71651|71631|71702.5|71682.5|71641|71621|1301
1700503500000|2023-11-20 18:05:00|71651.3|71631.3|71663.2|71643.2|71666|71646.1|71651.2|71631.2|995
1700503800000|2023-11-20 18:10:00|71663.5|71643.5|71665|71645|71670.1|71651|71651.3|71632.4|856
1700504100000|2023-11-20 18:15:00|71664.9|71644.9|71657.6|71637.6|71668.9|71648.9|71657.4|71637.4|724
1700504400000|2023-11-20 18:20:00|71657.5|71637.5|71650.2|71630.2|71657.8|71641.6|71647.4|71627.4|951
1700504700000|2023-11-20 18:25:00|71650.1|71630.1|71657.8|71637.8|71658.1|71638.1|71649|71629|502
1700505000000|2023-11-20 18:30:00|71657.7|71637.7|71660.6|71640.6|71662|71645.4|71653.8|71633.8|529
1700505300000|2023-11-20 18:35:00|71660.7|71640.7|71689.9|71669.9|71690.7|71671.5|71660.7|71640.7|790
1700505600000|2023-11-20 18:40:00|71689.8|71669.8|71686.9|71666.9|71695.9|71675.9|71680.8|71660.8|607
1700505900000|2023-11-20 18:45:00|71687|71667|71684.5|71664.5|71687.1|71667.1|71678.9|71658.9|466
1700506200000|2023-11-20 18:50:00|71684.4|71664.4|71679.6|71659.6|71686.7|71666.7|71678.5|71658.5|702
1700506500000|2023-11-20 18:55:00|71679.5|71659.5|71683.5|71663.5|71684.7|71664.7|71678.5|71658.5|645
1700506800000|2023-11-20 19:00:00|71683.4|71663.4|71680.8|71660.8|71684.5|71664.5|71675.2|71655.2|468
1700507100000|2023-11-20 19:05:00|71680.7|71660.7|71674.2|71654.2|71682.5|71662.5|71674.1|71654.1|665
1700507400000|2023-11-20 19:10:00|71674.3|71654.3|71680.4|71660.4|71681.4|71661.4|71672.1|71652.1|703
1700507700000|2023-11-20 19:15:00|71680.3|71660.3|71677.8|71657.8|71683.1|71663.1|71676.1|71656.1|685
1700508000000|2023-11-20 19:20:00|71677.9|71657.9|71675.7|71655.7|71680.3|71660.3|71672.1|71652.1|669
1700508300000|2023-11-20 19:25:00|71675.6|71655.6|71658.7|71638.7|71675.6|71655.6|71658.1|71638.1|909
1700508600000|2023-11-20 19:30:00|71658.5|71638.5|71663.3|71643.3|71664.3|71644.3|71655.9|71635.9|523
1700508900000|2023-11-20 19:35:00|71663.4|71643.4|71663.5|71643.5|71664.5|71644.5|71657.8|71637.8|485
1700509200000|2023-11-20 19:40:00|71663.3|71643.3|71663.7|71643.7|71664.5|71644.5|71661.2|71641.2|394
1700509500000|2023-11-20 19:45:00|71663.6|71643.6|71664.7|71644.7|71670.5|71650.5|71662.9|71642.9|574
1700509800000|2023-11-20 19:50:00|71664.8|71644.8|71666.3|71646.3|71666.6|71646.6|71660.6|71640.6|511
1700510100000|2023-11-20 19:55:00|71666.4|71646.4|71659.6|71639.6|71666.4|71646.4|71657.9|71637.9|525
1700510400000|2023-11-20 20:00:00|71659.5|71639.5|71656.9|71636.9|71660|71640|71656.1|71636.1|481
1700510700000|2023-11-20 20:05:00|71656.8|71636.8|71656.6|71636.6|71660.3|71640.3|71655.9|71635.9|313
1700511000000|2023-11-20 20:10:00|71656.5|71636.5|71656.1|71636.1|71657.2|71637.2|71654.1|71634.1|267
1700511300000|2023-11-20 20:15:00|71656.2|71636.2|71647.8|71627.8|71656.5|71636.5|71647.2|71627.2|390
1700511600000|2023-11-20 20:20:00|71648|71628|71651.7|71631.7|71651.7|71631.7|71647.6|71627.6|283
1700511900000|2023-11-20 20:25:00|71651.6|71631.6|71653|71633|71655.5|71635.5|71651.5|71631.5|319
1700512200000|2023-11-20 20:30:00|71653.1|71633.1|71651.4|71631.4|71655|71635|71649.8|71629.8|418
1700512500000|2023-11-20 20:35:00|71651.5|71631.5|71650|71630|71655.4|71635.4|71648.5|71628.5|567
1700512800000|2023-11-20 20:40:00|71650.1|71630.1|71649.7|71629.7|71650.9|71630.9|71649.2|71629.2|442
1700513100000|2023-11-20 20:45:00|71649.8|71629.8|71648.7|71628.7|71649.8|71629.8|71646.8|71626.8|446
1700513400000|2023-11-20 20:50:00|71648.8|71628.8|71650.2|71630.2|71651.3|71631.3|71648.6|71628.6|553
1700513700000|2023-11-20 20:55:00|71650.3|71630.3|71645.7|71625.7|71659.7|71639.7|71644.8|71624.8|601
1700514000000|2023-11-20 21:00:00|71645.6|71625.6|71649.8|71629.8|71650.2|71630.2|71645|71625|448
1700514300000|2023-11-20 21:05:00|71649.7|71629.7|71650.9|71630.9|71654.3|71634.3|71648.3|71628.3|626
1700514600000|2023-11-20 21:10:00|71651|71631|71649.1|71629.1|71652.7|71632.7|71648.9|71628.9|414
1700514900000|2023-11-20 21:15:00|71649|71629|71649.3|71629.3|71650.2|71630.2|71648.6|71628.6|274
1700515200000|2023-11-20 21:20:00|71649.2|71629.2|71649.3|71629.3|71649.7|71629.7|71649|71629|72
1700515500000|2023-11-20 21:25:00|71649.2|71629.2|71652|71632|71652.5|71632.5|71649.1|71629.1|297
1700515800000|2023-11-20 21:30:00|71651.9|71631.9|71658.3|71638.3|71660.4|71640.4|71651.9|71631.9|234
1700516100000|2023-11-20 21:35:00|71658.4|71638.4|71655.1|71635.1|71658.7|71638.7|71653.9|71633.9|139
1700516400000|2023-11-20 21:40:00|71655.2|71635.2|71659.4|71639.4|71663.4|71643.4|71654.3|71634.3|168
1700516700000|2023-11-20 21:45:00|71659.6|71639.6|71652.6|71632.6|71660.5|71640.5|71647.7|71627.7|206
1700517000000|2023-11-20 21:50:00|71652.4|71632.4|71653.1|71633.1|71654.1|71634.1|71652.3|71632.3|83
1700517300000|2023-11-20 21:55:00|71652.9|71632.9|71709.3|71628.4|71709.3|71635.2|71649.7|71620.3|323
1700517600000|2023-11-20 22:00:00|71710.2|71628.5|71739.6|71620.9|71739.6|71634|71710.1|71618|49
1700517900000|2023-11-20 22:05:00|71742.3|71623.3|71741.8|71623.8|71743.1|71625.2|71739.9|71622.4|158
1700518200000|2023-11-20 22:10:00|71742.6|71623.9|71732.2|71629.2|71742.6|71633.4|71730.6|71623.9|127
1700518500000|2023-11-20 22:15:00|71731|71630.2|71732.3|71627.4|71735.6|71631.3|71730.5|71625.3|116
1700518800000|2023-11-20 22:20:00|71733.6|71627.5|71733.4|71626.3|71735.3|71627.7|71731.7|71623.7|68
1700519100000|2023-11-20 22:25:00|71731.8|71625.8|71731.7|71627.3|71734|71628.8|71731|71625.6|84
1700519400000|2023-11-20 22:30:00|71729.6|71627.1|71722.5|71634.7|71730|71637.4|71720.6|71627.1|1441
1700519700000|2023-11-20 22:35:00|71722.7|71634.3|71692.9|71622.9|71726.5|71636.4|71691.5|71621|972
1700520000000|2023-11-20 22:40:00|71692.8|71623.1|71693.7|71622.6|71694.2|71624.3|71691.5|71622.4|115
1700520300000|2023-11-20 22:45:00|71690.9|71625.1|71693.9|71622.7|71694.7|71625.9|71689.3|71622.7|100
1700520600000|2023-11-20 22:50:00|71694|71622.8|71693.6|71622.4|71694|71626.9|71688.9|71622|356
1700520900000|2023-11-20 22:55:00|71693.7|71622.5|71689.7|71626.3|71694.6|71630|71683.5|71622.4|284
1700521200000|2023-11-20 23:00:00|71688.7|71626.4|71690|71638.6|71700.4|71638.9|71669.3|71626.4|376
1700521500000|2023-11-20 23:05:00|71693.6|71637.1|71683|71639.2|71693.9|71640.4|71683|71634.3|88
1700521800000|2023-11-20 23:10:00|71685.9|71638.4|71679.2|71630.7|71692.7|71639.9|71678.9|71630.4|189
1700522100000|2023-11-20 23:15:00|71679|71630.9|71677.5|71633.1|71681.5|71636.8|71672.1|71629.2|290
1700522400000|2023-11-20 23:20:00|71677.4|71633.2|71675.5|71628.5|71679|71635.8|71669.3|71628.3|453
1700522700000|2023-11-20 23:25:00|71675.4|71630.3|71666.3|71630.2|71675.4|71639.7|71659.3|71627.2|275
1700523000000|2023-11-20 23:30:00|71667.2|71630|71669.1|71635.5|71678|71640.2|71651.4|71626.2|550
1700523300000|2023-11-20 23:35:00|71668.9|71634.6|71646.8|71626.8|71672.9|71640|71644.8|71624.8|1862
1700523600000|2023-11-20 23:40:00|71646.7|71626.7|71652.2|71632.2|71656.8|71633.8|71645.8|71625.8|353
1700523900000|2023-11-20 23:45:00|71651.7|71631.7|71655.2|71635.2|71666.1|71639.4|71651.6|71627.6|627
1700524200000|2023-11-20 23:50:00|71654.8|71634.8|71659.5|71639.5|71666.6|71641.7|71654.7|71627.8|367
1700524500000|2023-11-20 23:55:00|71664.4|71634.4|71660|71640|71666.3|71646.3|71658.5|71634.3|918
1700524800000|2023-11-21 00:00:00|71660.2|71640.2|71685|71665|71686|71666|71659|71639|933
1700525100000|2023-11-21 00:05:00|71684.9|71664.9|71657.5|71637.5|71687.1|71667.1|71657.5|71637.5|1173
1700525400000|2023-11-21 00:10:00|71657.7|71637.7|71641.7|71621.7|71657.9|71637.9|71638|71618|845
1700525700000|2023-11-21 00:15:00|71641.6|71621.6|71647.3|71627.3|71656|71636|71638.8|71618.8|737
1700526000000|2023-11-21 00:20:00|71647.5|71627.5|71634.1|71614.1|71649.2|71629.2|71631.1|71611.1|847
1700526300000|2023-11-21 00:25:00|71634.3|71614.3|71612.8|71592.8|71634.4|71614.4|71606.4|71586.4|537
1700526600000|2023-11-21 00:30:00|71612.7|71592.7|71592.1|71572.1|71613.6|71593.6|71589.9|71569.9|659
1700526900000|2023-11-21 00:35:00|71592|71572|71566.1|71546.1|71599|71579|71565.5|71545.5|870
1700527200000|2023-11-21 00:40:00|71566|71546|71577.6|71557.6|71579.1|71559.1|71564|71544|616
1700527500000|2023-11-21 00:45:00|71577.5|71557.5|71550.6|71530.6|71577.8|71557.8|71550.3|71530.3|614
1700527800000|2023-11-21 00:50:00|71550.5|71530.5|71543.2|71523.2|71550.8|71530.8|71517.5|71497.5|1383
1700528100000|2023-11-21 00:55:00|71543.3|71523.3|71541.5|71521.5|71555.8|71535.8|71539|71519|587
1700528400000|2023-11-21 01:00:00|71541|71521|71524.7|71504.7|71541.2|71521.2|71518.8|71498.8|1328
1700528700000|2023-11-21 01:05:00|71524.9|71504.9|71545.5|71525.5|71552.9|71532.9|71520.6|71500.6|1179
1700529000000|2023-11-21 01:10:00|71545.4|71525.4|71576.1|71556.1|71584.6|71564.6|71543.1|71523.1|1249
1700529300000|2023-11-21 01:15:00|71576.6|71556.6|71432|71412|71577.7|71557.7|71420.2|71400.2|2346
1700529600000|2023-11-21 01:20:00|71432.4|71412.4|71424.9|71404.9|71438.7|71418.7|71378.4|71358.4|2789
1700529900000|2023-11-21 01:25:00|71425|71405|71382.7|71362.7|71428.5|71408.5|71368.7|71348.7|2430
1700530200000|2023-11-21 01:30:00|71382.6|71362.6|71395.7|71375.7|71447.8|71427.8|71373.4|71353.4|3068
1700530500000|2023-11-21 01:35:00|71395.6|71375.6|71399.4|71379.4|71423.4|71403.4|71386.8|71366.8|2776
1700530800000|2023-11-21 01:40:00|71399.2|71379.2|71462.8|71442.8|71464.2|71444.2|71395.4|71375.4|2154
1700531100000|2023-11-21 01:45:00|71462.9|71442.9|71429.5|71409.5|71463.1|71443.1|71413.6|71393.6|2469
1700531400000|2023-11-21 01:50:00|71429.4|71409.4|71442.5|71422.5|71455.7|71435.7|71415.2|71395.2|1451
1700531700000|2023-11-21 01:55:00|71442.6|71422.6|71438.2|71418.2|71463.5|71443.5|71436.2|71416.2|2035
1700532000000|2023-11-21 02:00:00|71438.4|71418.4|71460.5|71440.5|71461.7|71441.7|71431.3|71413.9|1534
1700532300000|2023-11-21 02:05:00|71460.6|71440.6|71465.3|71445.3|71465.3|71445.3|71444.1|71424.1|1041
1700532600000|2023-11-21 02:10:00|71465.2|71445.2|71448.3|71428.3|71473|71455.9|71438.6|71423.9|1123
1700532900000|2023-11-21 02:15:00|71448.1|71428.1|71436.7|71416.7|71448.6|71428.6|71418.5|71398.5|1603
1700533200000|2023-11-21 02:20:00|71436.8|71416.8|71421.6|71401.6|71439.9|71424.5|71417.3|71399.4|1230
1700533500000|2023-11-21 02:25:00|71421.5|71401.5|71453.7|71433.7|71455.1|71438.5|71418.6|71398.6|1164
1700533800000|2023-11-21 02:30:00|71453.8|71433.8|71430.6|71410.6|71453.8|71438|71427.7|71407.7|1648
1700534100000|2023-11-21 02:35:00|71430.7|71410.7|71417|71397|71432.1|71412.1|71408.9|71388.9|1390
1700534400000|2023-11-21 02:40:00|71417.1|71397.1|71411.1|71391.1|71422.5|71402.5|71397.1|71381.9|1460
1700534700000|2023-11-21 02:45:00|71411|71391|71420.4|71400.4|71421.1|71401.1|71388.9|71373.7|1541
1700535000000|2023-11-21 02:50:00|71420.6|71400.6|71444|71424|71449|71429|71418.2|71400.6|1191
1700535300000|2023-11-21 02:55:00|71443.9|71423.9|71432.8|71412.8|71443.9|71423.9|71418.3|71403.7|1090
1700535600000|2023-11-21 03:00:00|71432.7|71412.7|71421.4|71401.4|71433.9|71413.9|71412.1|71392.6|1137
1700535900000|2023-11-21 03:05:00|71421.5|71401.5|71423.8|71413.8|71424|71414|71408.3|71389.3|584
1700536200000|2023-11-21 03:10:00|71423.6|71413.6|71419.7|71409.7|71424.2|71414.2|71412.2|71402.2|561
1700536500000|2023-11-21 03:15:00|71419.8|71409.8|71424.1|71404.1|71426.6|71410.3|71408.9|71394.4|773
1700536800000|2023-11-21 03:20:00|71424.2|71404.2|71405.2|71385.2|71424.4|71409.1|71396.6|71381|1181
1700537100000|2023-11-21 03:25:00|71405.6|71385.6|71412.5|71392.5|71415.1|71395.1|71402.5|71383.5|831
1700537400000|2023-11-21 03:30:00|71412.6|71392.6|71399.1|71379.1|71413.9|71393.9|71392.2|71372.2|811
1700537700000|2023-11-21 03:35:00|71399.2|71379.2|71365.7|71345.7|71402.5|71382.5|71363.7|71344|1072
1700538000000|2023-11-21 03:40:00|71365.8|71345.8|71361.2|71351.2|71380.3|71364.5|71358|71342.7|1032
1700538300000|2023-11-21 03:45:00|71361.1|71351.1|71380.5|71360.5|71384.5|71364.5|71358.1|71341.9|965
1700538600000|2023-11-21 03:50:00|71380.6|71360.6|71363.9|71353.9|71380.6|71362.4|71363.5|71346.9|518
1700538900000|2023-11-21 03:55:00|71363.8|71353.8|71366.4|71356.4|71375.4|71356.9|71352.6|71337.9|614
1700539200000|2023-11-21 04:00:00|71366.5|71356.5|71347.3|71337.3|71369.9|71358.1|71347.3|71327.5|847
1700539500000|2023-11-21 04:05:00|71347.2|71337.2|71337.7|71327.7|71360.5|71340.5|71337.5|71324.2|539
1700539800000|2023-11-21 04:10:00|71337.5|71327.5|71336|71326|71353.3|71338.9|71336|71322.5|680
1700540100000|2023-11-21 04:15:00|71336.1|71326.1|71331.4|71321.4|71336.9|71326.8|71323.9|71303.9|685
1700540400000|2023-11-21 04:20:00|71331.5|71321.5|71340.6|71320.6|71347.7|71331.8|71331.4|71320.6|487
1700540700000|2023-11-21 04:25:00|71340.7|71320.7|71325.3|71305.3|71343.4|71323.4|71322.7|71302.7|602
1700541000000|2023-11-21 04:30:00|71325.2|71305.2|71309|71299|71333.8|71313.8|71305.1|71289|1094
1700541300000|2023-11-21 04:35:00|71309.2|71299.2|71329.1|71319.1|71329.7|71319.2|71309.1|71299.1|657
1700541600000|2023-11-21 04:40:00|71329.2|71319.2|71333.4|71323.4|71338.6|71325.9|71323.3|71308.3|600
1700541900000|2023-11-21 04:45:00|71333.2|71323.2|71353.5|71333.5|71353.5|71335.7|71329|71319|572
1700542200000|2023-11-21 04:50:00|71353.7|71333.7|71366.3|71346.3|71367.9|71357.9|71351.3|71333.4|993
1700542500000|2023-11-21 04:55:00|71366.4|71346.4|71359.6|71339.6|71370.1|71354.6|71353.2|71337.5|644
1700542800000|2023-11-21 05:00:00|71359.5|71339.5|71364.7|71354.7|71369.2|71359.2|71350.7|71337.4|793
1700543100000|2023-11-21 05:05:00|71364.8|71354.8|71348.4|71328.4|71364.9|71354.9|71343.3|71323.3|629
1700543400000|2023-11-21 05:10:00|71348.3|71328.3|71337.9|71317.9|71356.5|71341.6|71330|71314.2|917
1700543700000|2023-11-21 05:15:00|71338|71318|71333.5|71323.5|71345.7|71329.5|71331.7|71318|610
1700544000000|2023-11-21 05:20:00|71333.6|71323.6|71343.9|71323.9|71346.5|71326.5|71331.2|71316.2|689
1700544300000|2023-11-21 05:25:00|71344|71324|71363.2|71343.2|71366.7|71346.7|71335.7|71321.2|875
1700544600000|2023-11-21 05:30:00|71363.1|71343.1|71365.1|71345.1|71365.4|71349.9|71350.7|71337.3|1177
1700544900000|2023-11-21 05:35:00|71365|71345|71363|71353|71377.4|71363.5|71360.7|71345|1274
1700545200000|2023-11-21 05:40:00|71362.9|71352.9|71366.7|71346.7|71374.4|71362.1|71362.8|71345.8|941
1700545500000|2023-11-21 05:45:00|71366.2|71346.2|71351.6|71331.6|71366.8|71347.1|71339.4|71319.4|1091
1700545800000|2023-11-21 05:50:00|71351.5|71331.5|71403.5|71383.5|71407.9|71387.9|71350.7|71330.7|1670
1700546100000|2023-11-21 05:55:00|71403.4|71383.4|71390.1|71370.1|71412.3|71392.3|71380.9|71365|1199
1700546400000|2023-11-21 06:00:00|71389.9|71369.9|71402.2|71382.2|71402.3|71382.3|71370.9|71355.2|1171
1700546700000|2023-11-21 06:05:00|71402.3|71382.3|71427.9|71407.9|71435.2|71416.8|71402|71382|1473
1700547000000|2023-11-21 06:10:00|71427.8|71407.8|71453.9|71433.9|71454|71438.1|71425.3|71405.3|1207
1700547300000|2023-11-21 06:15:00|71454|71434|71445.7|71435.7|71458.2|71442.9|71438.3|71428.3|1246
1700547600000|2023-11-21 06:20:00|71445.8|71435.8|71434.9|71414.9|71455.8|71441.8|71427.7|71407.7|1284
1700547900000|2023-11-21 06:25:00|71434.8|71414.8|71430.5|71410.5|71436.1|71416.1|71419.5|71399.5|1083
1700548200000|2023-11-21 06:30:00|71430.6|71410.6|71446.8|71426.8|71449.5|71429.5|71429.4|71409.4|872
1700548500000|2023-11-21 06:35:00|71446.9|71426.9|71443.1|71423.1|71451.5|71438.4|71438.4|71420.7|950
1700548800000|2023-11-21 06:40:00|71443.2|71423.2|71447.5|71427.5|71452.4|71436.1|71439.2|71419.2|787
1700549100000|2023-11-21 06:45:00|71447.3|71427.3|71414.8|71404.8|71451.5|71437|71414.5|71399|952
1700549400000|2023-11-21 06:50:00|71414.9|71404.9|71423|71403|71423.5|71412.8|71405.7|71392.9|859
1700549700000|2023-11-21 06:55:00|71422.9|71402.9|71413.1|71403.1|71424.6|71409.8|71412.8|71394|590
1700550000000|2023-11-21 07:00:00|71412.8|71402.8|71395.4|71385.4|71425.7|71408.9|71392.3|71377.4|1288
1700550300000|2023-11-21 07:05:00|71395.5|71385.5|71390.5|71370.5|71405.5|71387.1|71379.3|71359.3|1324
1700550600000|2023-11-21 07:10:00|71390.4|71370.4|71397.3|71377.3|71397.9|71381.7|71368.9|71353.6|1412
1700550900000|2023-11-21 07:15:00|71397.2|71377.2|71407.5|71397.5|71421.1|71405.8|71390.5|71375.2|948
1700551200000|2023-11-21 07:20:00|71407.4|71397.4|71392.4|71382.4|71411.8|71401.8|71376|71358.5|1233
1700551500000|2023-11-21 07:25:00|71392.3|71382.3|71386.8|71376.8|71408.7|71398.7|71385.6|71369.1|1245
1700551800000|2023-11-21 07:30:00|71386.9|71376.9|71382.3|71372.3|71389.6|71377.5|71362.3|71346.3|944
1700552100000|2023-11-21 07:35:00|71382.4|71372.4|71400.7|71390.7|71407|71391.5|71379.3|71365.3|1116
1700552400000|2023-11-21 07:40:00|71400.8|71390.8|71376.6|71366.6|71406.4|71393.1|71367|71348|1299
1700552700000|2023-11-21 07:45:00|71376.7|71366.7|71376.4|71366.4|71387|71375.2|71362.7|71352.7|1146
1700553000000|2023-11-21 07:50:00|71376.3|71366.3|71388.6|71368.6|71395|71377.6|71372.1|71359|833
1700553300000|2023-11-21 07:55:00|71388.5|71368.5|71369.7|71349.7|71390.1|71373.5|71366.8|71346.8|1207
1700553600000|2023-11-21 08:00:00|71369.5|71349.5|71344.5|71324.5|71370.4|71350.5|71329.5|71309.5|1295
1700553900000|2023-11-21 08:05:00|71344.6|71324.6|71327.4|71317.4|71346|71330.2|71316.8|71299.8|1173
1700554200000|2023-11-21 08:10:00|71327.5|71317.5|71338.8|71328.8|71349.9|71333.5|71326.4|71312.6|1036
1700554500000|2023-11-21 08:15:00|71338.9|71328.9|71348|71328|71350.5|71335.5|71329.5|71309.5|1254
1700554800000|2023-11-21 08:20:00|71348.1|71328.1|71358.6|71338.6|71358.6|71338.6|71337.1|71317.9|1098
1700555100000|2023-11-21 08:25:00|71358.7|71338.7|71345.6|71325.6|71372|71352|71338.9|71320.1|1231
1700555400000|2023-11-21 08:30:00|71345.5|71325.5|71351.5|71341.5|71356.3|71342.5|71331.8|71316.5|813
1700555700000|2023-11-21 08:35:00|71351.4|71341.4|71361.9|71341.9|71368.8|71355|71351.4|71339.4|829
1700556000000|2023-11-21 08:40:00|71362.5|71342.5|71366.1|71346.1|71371.2|71354.5|71353.5|71338.3|1125
1700556300000|2023-11-21 08:45:00|71365.7|71345.7|71371.8|71361.8|71373.5|71362.4|71360.5|71342.4|678
1700556600000|2023-11-21 08:50:00|71372.8|71362.8|71365.3|71355.3|71380.2|71363.9|71362.6|71347.2|604
1700556900000|2023-11-21 08:55:00|71365.4|71355.4|71360.4|71350.4|71384.7|71371.7|71360.2|71345.3|818
1700557200000|2023-11-21 09:00:00|71365.3|71345.3|71377.5|71357.5|71382.9|71367.2|71344.3|71327.1|949
1700557500000|2023-11-21 09:05:00|71377.4|71357.4|71364.1|71344.1|71382.9|71366.2|71352.3|71337|967
1700557800000|2023-11-21 09:10:00|71364|71344|71383.7|71363.7|71384.6|71368.8|71362.7|71342.7|725
1700558100000|2023-11-21 09:15:00|71383.8|71363.8|71374.8|71354.8|71386.8|71371.3|71371.3|71354.8|711
1700558400000|2023-11-21 09:20:00|71374.9|71354.9|71381.6|71361.6|71389.2|71369.2|71365.6|71354.4|867
1700558700000|2023-11-21 09:25:00|71381.8|71361.8|71392|71382|71392.2|71382.2|71373.9|71361.6|618
1700559000000|2023-11-21 09:30:00|71392.1|71382.1|71417.7|71407.7|71437|71424.8|71392|71382|933
1700559300000|2023-11-21 09:35:00|71417.6|71407.6|71403.6|71383.6|71417.6|71407.6|71401.8|71382|837
1700559600000|2023-11-21 09:40:00|71403.5|71383.5|71384.1|71374.1|71405.4|71388.1|71375.3|71362.5|815
1700559900000|2023-11-21 09:45:00|71384.2|71374.2|71418.2|71408.2|71418.2|71408.2|71384.2|71374.2|818
1700560200000|2023-11-21 09:50:00|71418.1|71408.1|71436.2|71416.2|71440.5|71420.9|71417.4|71402.3|1247
1700560500000|2023-11-21 09:55:00|71436.4|71416.4|71447.4|71437.4|71448.6|71438.6|71423.9|71408|1216
1700560800000|2023-11-21 10:00:00|71447.6|71437.6|71432|71412|71456.4|71441.6|71431.6|71411.6|1081
1700561100000|2023-11-21 10:05:00|71432.1|71412.1|71420.3|71400.3|71432.1|71417.1|71420.3|71400.3|757
1700561400000|2023-11-21 10:10:00|71420.2|71400.2|71401.4|71381.4|71420.2|71400.2|71394.2|71374.2|996
1700561700000|2023-11-21 10:15:00|71402.2|71382.2|71393.5|71373.5|71406.5|71386.5|71379.7|71361|1216
1700562000000|2023-11-21 10:20:00|71393.4|71373.4|71397.3|71377.3|71398.3|71379.2|71372.7|71352.7|1296
1700562300000|2023-11-21 10:25:00|71397.4|71377.4|71411.9|71391.9|71414.9|71394.9|71394.5|71374.5|1499
1700562600000|2023-11-21 10:30:00|71412.1|71392.1|71392.9|71382.9|71420.5|71400.5|71392.8|71373.5|764
1700562900000|2023-11-21 10:35:00|71409.1|71389.1|71381.4|71371.4|71418.4|71398.7|71381.2|71371.2|854
1700563200000|2023-11-21 10:40:00|71381|71371|71376.8|71366.8|71382.4|71371|71369.5|71357|622
1700563500000|2023-11-21 10:45:00|71376.9|71366.9|71372.7|71352.7|71379.4|71367.3|71368.3|71348.3|423
1700563800000|2023-11-21 10:50:00|71372.8|71352.8|71394.9|71374.9|71396.2|71376.2|71369.8|71352.8|439
1700564100000|2023-11-21 10:55:00|71395|71375|71376.3|71366.3|71396.1|71380.2|71372.4|71362.4|548
1700564400000|2023-11-21 11:00:00|71376.4|71366.4|71412.6|71392.6|71412.6|71396.3|71373.2|71363.2|755
1700564700000|2023-11-21 11:05:00|71412.7|71392.7|71399|71389|71412.8|71401.6|71396.1|71382.5|718
1700565000000|2023-11-21 11:10:00|71398.9|71388.9|71401.6|71391.6|71401.9|71391.9|71385.7|71373|493
1700565300000|2023-11-21 11:15:00|71401.7|71391.7|71416.1|71396.1|71422.1|71407.2|71400.8|71390.8|726
1700565600000|2023-11-21 11:20:00|71416.2|71396.2|71420.6|71410.6|71425.8|71411|71411.2|71392.2|762
1700565900000|2023-11-21 11:25:00|71420.7|71410.7|71421.1|71411.1|71421.2|71411.2|71414.2|71404.2|549
1700566200000|2023-11-21 11:30:00|71421|71411|71421.9|71411.9|71431.8|71414.6|71413.3|71399.9|547
1700566500000|2023-11-21 11:35:00|71421.7|71411.7|71405.5|71385.5|71426.2|71413.7|71398.4|71381.2|565
1700566800000|2023-11-21 11:40:00|71404.8|71384.8|71396.6|71386.6|71410.1|71392.9|71391.8|71376.2|745
1700567100000|2023-11-21 11:45:00|71396.7|71386.7|71408.3|71398.3|71411.9|71400.3|71396.7|71383|895
1700567400000|2023-11-21 11:50:00|71408.5|71398.5|71416.8|71406.8|71423.1|71413.1|71405.7|71395.7|570
1700567700000|2023-11-21 11:55:00|71416.7|71406.7|71444.7|71424.7|71444.8|71427.2|71415.4|71405.4|610
1700568000000|2023-11-21 12:00:00|71444.8|71424.8|71436.9|71416.9|71445.3|71432.3|71424.8|71408.4|777
1700568300000|2023-11-21 12:05:00|71436.8|71416.8|71426.4|71416.4|71436.8|71423|71421.4|71405.1|599
1700568600000|2023-11-21 12:10:00|71426.2|71416.2|71430.3|71420.3|71436.2|71421.3|71421.1|71411.1|496
1700568900000|2023-11-21 12:15:00|71430.4|71420.4|71418.5|71408.5|71437.2|71427.2|71412.6|71402.6|590
1700569200000|2023-11-21 12:20:00|71418.6|71408.6|71418.7|71408.7|71426.9|71416.9|71417.5|71407.5|776
1700569500000|2023-11-21 12:25:00|71418.8|71408.8|71411.1|71401.1|71422.5|71412.5|71406.8|71392|639
1700569800000|2023-11-21 12:30:00|71411|71401|71421|71411|71421|71411|71397|71387|754
1700570100000|2023-11-21 12:35:00|71420.9|71410.9|71407.6|71397.6|71427.8|71414.9|71407.4|71390.1|650
1700570400000|2023-11-21 12:40:00|71407.7|71397.7|71420.2|71400.2|71428.2|71408.2|71406.1|71395.2|867
1700570700000|2023-11-21 12:45:00|71420.3|71400.3|71411.4|71401.4|71427.1|71417.1|71411.4|71397.4|762
1700571000000|2023-11-21 12:50:00|71411.5|71401.5|71402.7|71382.7|71415.4|71405.4|71402.2|71382.2|676
1700571300000|2023-11-21 12:55:00|71403|71383|71391.4|71381.4|71405.8|71389.3|71382.5|71367.2|807
1700571600000|2023-11-21 13:00:00|71391.3|71381.3|71385.4|71365.4|71407.4|71397.2|71383.2|71363.2|1546
1700571900000|2023-11-21 13:05:00|71385.8|71365.8|71385.9|71375.9|71391.3|71378.9|71376.9|71357.4|1538
1700572200000|2023-11-21 13:10:00|71386.5|71376.5|71381.6|71371.6|71386.8|71376.8|71377.1|71367.1|924
1700572500000|2023-11-21 13:15:00|71381.4|71371.4|71378.8|71368.8|71393.8|71375.7|71376.8|71363.1|830
1700572800000|2023-11-21 13:20:00|71378.6|71368.6|71366.2|71356.2|71383.4|71368.6|71363.4|71353.4|789
1700573100000|2023-11-21 13:25:00|71366.1|71356.1|71349.7|71329.7|71368.8|71358.8|71345|71329.7|656
1700573400000|2023-11-21 13:30:00|71349.9|71329.9|71354.3|71344.3|71356.7|71346.7|71332.9|71319.6|1152
1700573700000|2023-11-21 13:35:00|71354.2|71344.2|71354|71344|71362.7|71352.7|71337.3|71327.3|929
1700574000000|2023-11-21 13:40:00|71354.2|71344.2|71381.5|71361.5|71384.1|71369|71339.8|71324.8|1244
1700574300000|2023-11-21 13:45:00|71381.3|71361.3|71382.1|71362.1|71382.8|71362.9|71363.1|71348.8|1063
1700574600000|2023-11-21 13:50:00|71381.8|71361.8|71373.4|71363.4|71388|71375.3|71370|71360|1094
1700574900000|2023-11-21 13:55:00|71373.6|71363.6|71377.3|71367.3|71388.8|71372.9|71363.3|71347.5|1291
1700575200000|2023-11-21 14:00:00|71377.4|71367.4|71371.6|71351.6|71380.8|71367.4|71366.3|71346.3|1134
1700575500000|2023-11-21 14:05:00|71371.1|71351.1|71366.5|71346.5|71380.5|71360.5|71362|71342|959
1700575800000|2023-11-21 14:10:00|71366.4|71346.4|71341.8|71331.8|71368.5|71348.5|71339.8|71323.8|955
1700576100000|2023-11-21 14:15:00|71341.7|71331.7|71344.8|71334.8|71348.1|71337.4|71339.3|71326.2|880
1700576400000|2023-11-21 14:20:00|71344.9|71334.9|71344.5|71334.5|71360|71345.1|71339.3|71328.8|905
1700576700000|2023-11-21 14:25:00|71344.4|71334.4|71335.8|71325.8|71350.4|71337.9|71332.2|71322.2|700
1700577000000|2023-11-21 14:30:00|71335.6|71325.6|71297.6|71277.6|71341.8|71326.5|71296.2|71276.2|1290
1700577300000|2023-11-21 14:35:00|71292.6|71282.6|71310.1|71300.1|71318.6|71303.1|71292.3|71277.9|1251
1700577600000|2023-11-21 14:40:00|71310.6|71300.6|71301.7|71291.7|71313.1|71303.1|71296.9|71282.3|1133
1700577900000|2023-11-21 14:45:00|71301.8|71291.8|71300.5|71290.5|71308.8|71298.8|71297|71282.6|983
1700578200000|2023-11-21 14:50:00|71300.4|71290.4|71316.5|71296.5|71317.5|71297.5|71290.8|71280.7|1095
1700578500000|2023-11-21 14:55:00|71316.6|71296.6|71341.4|71321.4|71343.8|71323.8|71316|71296|1161
1700578800000|2023-11-21 15:00:00|71343.4|71323.4|71344.5|71334.5|71354|71334.5|71323.3|71303.3|1309
1700579100000|2023-11-21 15:05:00|71344.7|71334.7|71372.5|71352.5|71381|71361|71340.3|71324.5|1298
1700579400000|2023-11-21 15:10:00|71372.7|71352.7|71386.6|71366.6|71389.9|71372.2|71362.8|71342.8|1156
1700579700000|2023-11-21 15:15:00|71386.7|71366.7|71376.9|71366.9|71404.5|71389.6|71376.7|71363.5|1080
1700580000000|2023-11-21 15:20:00|71376.7|71366.7|71404.8|71384.8|71404.8|71386.4|71376.7|71366.7|933
1700580300000|2023-11-21 15:25:00|71405|71385|71416.7|71406.7|71427.8|71411.5|71399.7|71379.7|1267
1700580600000|2023-11-21 15:30:00|71416.1|71406.1|71413|71403|71425.7|71410.7|71399.8|71389.8|1159
1700580900000|2023-11-21 15:35:00|71412.9|71402.9|71413|71403|71425.9|71408.8|71404.4|71385.9|950
1700581200000|2023-11-21 15:40:00|71412.9|71402.9|71390.3|71370.3|71424.4|71409.8|71386.6|71369.6|1015
1700581500000|2023-11-21 15:45:00|71390.1|71370.1|71388|71378|71402.7|71386.9|71382.6|71366.5|889
1700581800000|2023-11-21 15:50:00|71387.9|71377.9|71400.6|71390.6|71418.8|71398.8|71387.9|71377.9|787
1700582100000|2023-11-21 15:55:00|71400.7|71390.7|71397.4|71387.4|71430.1|71410.3|71395.1|71385.1|1029
1700582400000|2023-11-21 16:00:00|71397.3|71387.3|71381.6|71371.6|71397.3|71387.3|71381.6|71371.6|715
1700582700000|2023-11-21 16:05:00|71381.5|71371.5|71401.2|71381.2|71409.8|71389.8|71381.4|71371.4|929
1700583000000|2023-11-21 16:10:00|71401.3|71381.3|71420.9|71400.9|71423.4|71404.8|71397.3|71377.3|720
1700583300000|2023-11-21 16:15:00|71420.8|71400.8|71423.8|71403.8|71427.9|71407.9|71401.9|71391.8|998
1700583600000|2023-11-21 16:20:00|71423.7|71403.7|71423.7|71413.7|71429.1|71419.1|71418.1|71398.1|789
1700583900000|2023-11-21 16:25:00|71423.8|71413.8|71440.5|71430.5|71445.7|71430.6|71423.8|71413.8|1007
1700584200000|2023-11-21 16:30:00|71440.6|71430.6|71431.9|71421.9|71441.8|71431.8|71426.5|71413.8|734
1700584500000|2023-11-21 16:35:00|71431.8|71421.8|71430.8|71410.8|71437.9|71422|71419.7|71403.5|845
1700584800000|2023-11-21 16:40:00|71430.7|71410.7|71434.4|71414.4|71437.8|71425|71420.7|71407.1|715
1700585100000|2023-11-21 16:45:00|71434.3|71414.3|71421.5|71401.5|71440.6|71426.2|71419.5|71399.5|832
1700585400000|2023-11-21 16:50:00|71421.3|71401.3|71398.8|71388.8|71421.3|71401.3|71397.2|71380.9|870
1700585700000|2023-11-21 16:55:00|71398.9|71388.9|71392.3|71382.3|71403.4|71392|71390|71378.3|684
1700586000000|2023-11-21 17:00:00|71392.2|71382.2|71399.5|71389.5|71412.2|71392.2|71390.3|71375|615
1700586300000|2023-11-21 17:05:00|71399.6|71389.6|71409.2|71389.2|71419.3|71403|71396|71386|523
1700586600000|2023-11-21 17:10:00|71409.1|71389.1|71401.7|71381.7|71414.3|71394.3|71400.5|71380.5|395
1700586900000|2023-11-21 17:15:00|71402.2|71382.2|71417.3|71397.3|71424|71404|71401.2|71381.2|498
1700587200000|2023-11-21 17:20:00|71417.2|71397.2|71412.3|71392.3|71422.1|71402.1|71408.3|71391.6|564
1700587500000|2023-11-21 17:25:00|71412.4|71392.4|71405.2|71385.2|71417.7|71397.7|71403.2|71383.2|547
1700587800000|2023-11-21 17:30:00|71405.1|71385.1|71402.3|71392.3|71405.2|71392.5|71392.8|71374.6|389
1700588100000|2023-11-21 17:35:00|71402.4|71392.4|71411.5|71391.5|71412.3|71399.2|71400.9|71390.6|408
1700588400000|2023-11-21 17:40:00|71411.4|71391.4|71416|71396|71416.1|71399.2|71406.1|71388.1|342
1700588700000|2023-11-21 17:45:00|71416.2|71396.2|71418.2|71398.2|71422.8|71402.8|71416|71396|461
1700589000000|2023-11-21 17:50:00|71418.3|71398.3|71412.6|71402.6|71420.1|71406.1|71410|71396.2|475
1700589300000|2023-11-21 17:55:00|71412.5|71402.5|71410.8|71400.8|71420.5|71404.8|71409|71399|416
1700589600000|2023-11-21 18:00:00|71410.9|71400.9|71434.1|71414.1|71434.2|71419.4|71407.4|71397.4|595
1700589900000|2023-11-21 18:05:00|71433.7|71413.7|71425.9|71405.9|71434.8|71419.4|71422.4|71402.4|702
1700590200000|2023-11-21 18:10:00|71426|71406|71445.5|71425.5|71448.7|71428.7|71425.4|71405.4|592
1700590500000|2023-11-21 18:15:00|71445.4|71425.4|71456.8|71436.8|71458.9|71440.8|71441.2|71421.2|710
1700590800000|2023-11-21 18:20:00|71456.6|71436.6|71454.1|71444.1|71463|71446.2|71453|71433.5|530
1700591100000|2023-11-21 18:25:00|71454.5|71444.5|71465.8|71445.8|71469.4|71453.3|71453.1|71438.1|1205
1700591400000|2023-11-21 18:30:00|71465.7|71445.7|71478.5|71458.5|71480.9|71460.9|71460.1|71444.8|776
1700591700000|2023-11-21 18:35:00|71478.6|71458.6|71486.8|71466.8|71498.9|71478.9|71478.5|71458.5|991
1700592000000|2023-11-21 18:40:00|71486.9|71466.9|71487.9|71467.9|71492.8|71472.8|71485.8|71465.8|759
1700592300000|2023-11-21 18:45:00|71487.8|71467.8|71478.7|71468.7|71487.9|71471.4|71477.8|71464.1|526
1700592600000|2023-11-21 18:50:00|71478.8|71468.8|71489.8|71469.8|71490|71475.1|71478.8|71464.6|367
1700592900000|2023-11-21 18:55:00|71489.7|71469.7|71485.9|71465.9|71491.7|71471.7|71477.9|71457.9|747
1700593200000|2023-11-21 19:00:00|71486|71466|71471.9|71451.9|71494.6|71474.6|71463.8|71443.8|1142
1700593500000|2023-11-21 19:05:00|71472|71452|71514.5|71494.5|71516.2|71496.2|71471.8|71451.8|972
1700593800000|2023-11-21 19:10:00|71514.6|71494.6|71491.4|71471.4|71514.6|71494.6|71488.3|71468.3|1368
1700594100000|2023-11-21 19:15:00|71491.5|71471.5|71485.3|71465.3|71502|71482|71485.2|71465.2|1099
1700594400000|2023-11-21 19:20:00|71485.2|71465.2|71482.4|71462.4|71486.6|71466.6|71481.3|71461.3|798
1700594700000|2023-11-21 19:25:00|71482.7|71462.7|71460|71440|71484.3|71464.3|71453.5|71433.5|930
1700595000000|2023-11-21 19:30:00|71460.1|71440.1|71459.3|71439.3|71462.5|71442.5|71458.7|71438.7|322
1700595300000|2023-11-21 19:35:00|71459.2|71439.2|71458.3|71438.3|71463.4|71449.8|71448.2|71432.2|553
1700595600000|2023-11-21 19:40:00|71458.4|71438.4|71457.8|71437.8|71461.9|71444|71451.6|71431.6|757
1700595900000|2023-11-21 19:45:00|71457.9|71437.9|71449.6|71429.6|71459.6|71442.9|71443.3|71426|661
1700596200000|2023-11-21 19:50:00|71449.4|71429.4|71448.9|71428.9|71452.7|71432.7|71447.5|71427.5|489
1700596500000|2023-11-21 19:55:00|71448.7|71428.7|71443.2|71423.2|71449.5|71429.5|71442.9|71422.9|726
1700596800000|2023-11-21 20:00:00|71443.1|71423.1|71446.9|71426.9|71447|71427|71440|71420|614
1700597100000|2023-11-21 20:05:00|71446.7|71426.7|71460.7|71440.7|71461.6|71441.6|71446.6|71426.6|741
1700597400000|2023-11-21 20:10:00|71460.6|71440.6|71463.1|71443.1|71464.4|71444.4|71458.9|71438.9|1192
1700597700000|2023-11-21 20:15:00|71463.2|71443.2|71454.9|71434.9|71463.3|71443.3|71453.7|71433.7|684
1700598000000|2023-11-21 20:20:00|71454.8|71434.8|71456.5|71436.5|71456.7|71436.7|71447.7|71427.7|702
1700598300000|2023-11-21 20:25:00|71456.4|71436.4|71447.7|71427.7|71456.5|71436.5|71447.1|71427.1|660
1700598600000|2023-11-21 20:30:00|71447.8|71427.8|71449.2|71429.2|71449.9|71429.9|71447|71427|628
1700598900000|2023-11-21 20:35:00|71449.1|71429.1|71453.8|71433.8|71458.1|71439|71448|71428.6|722
1700599200000|2023-11-21 20:40:00|71453.9|71433.9|71450.9|71430.9|71454.2|71434.2|71450.4|71430.4|398
1700599500000|2023-11-21 20:45:00|71450.8|71430.8|71447.3|71427.3|71451.8|71431.8|71446.1|71426.1|328
1700599800000|2023-11-21 20:50:00|71447.5|71427.5|71451.4|71431.4|71452.6|71432.6|71446.7|71426.7|445
1700600100000|2023-11-21 20:55:00|71451.3|71431.3|71451.5|71431.5|71454.3|71434.3|71450.1|71430.1|510
1700600400000|2023-11-21 21:00:00|71452.3|71432.3|71455.8|71435.8|71456|71436|71451.6|71431.6|379
1700600700000|2023-11-21 21:05:00|71455.9|71435.9|71456.4|71436.4|71457.1|71437.1|71454|71434|247
1700601000000|2023-11-21 21:10:00|71456.5|71436.5|71451.5|71431.5|71456.5|71436.5|71451.2|71431.2|430
1700601300000|2023-11-21 21:15:00|71451.6|71431.6|71451.4|71431.4|71452.2|71432.2|71450.7|71430.7|281
1700601600000|2023-11-21 21:20:00|71451.3|71431.3|71449.7|71429.7|71452.6|71432.6|71448.7|71428.7|293
1700601900000|2023-11-21 21:25:00|71449.6|71429.6|71444.8|71424.8|71452.2|71431.1|71435.9|71415.9|1996
1700602200000|2023-11-21 21:30:00|71442.2|71422.2|71441.4|71421.4|71449.8|71429.8|71433.6|71413.6|2914
1700602500000|2023-11-21 21:35:00|71441.3|71421.3|71441.5|71421.5|71443.2|71423.2|71439.3|71419.3|930
1700602800000|2023-11-21 21:40:00|71441.6|71421.6|71442.6|71422.6|71443|71423|71440.7|71420.7|413
1700603100000|2023-11-21 21:45:00|71442.7|71422.7|71441.8|71421.8|71442.8|71422.8|71441.1|71421.1|280
1700603400000|2023-11-21 21:50:00|71441.7|71421.7|71441.8|71421.8|71447.6|71422.3|71440.1|71414.7|274
1700603700000|2023-11-21 21:55:00|71446.8|71416.6|71450.4|71410.4|71453|71422.1|71440.6|71410.3|112
1700604000000|2023-11-21 22:00:00|71452.2|71410.3|71464.1|71345.1|71471.6|71411.1|71451.8|71345.1|681
1700604300000|2023-11-21 22:05:00|71465.5|71346.5|71452.5|71390.8|71467.6|71392.3|71451.4|71336.3|1452
1700604600000|2023-11-21 22:10:00|71453.5|71391|71456.2|71390.2|71458.6|71394.5|71450.3|71386.6|8309
1700604900000|2023-11-21 22:15:00|71455.9|71390.7|71451.6|71410.2|71460.6|71411.8|71448.7|71387.8|8192
1700605200000|2023-11-21 22:20:00|71451.9|71410.4|71453.5|71388.9|71457.5|71411.6|71446.5|71388.8|6251
1700605500000|2023-11-21 22:25:00|71453.7|71389.5|71454.7|71389.8|71456.9|71392.8|71450.4|71386.6|2415
1700605800000|2023-11-21 22:30:00|71454.9|71389.9|71449.7|71395.3|71455|71398.2|71449.7|71389|212
1700606100000|2023-11-21 22:35:00|71451.6|71395|71452.1|71388.5|71455.8|71398.4|71448.8|71387.5|208
1700606400000|2023-11-21 22:40:00|71452.2|71388.3|71503.4|71384.4|71510|71393.7|71451.3|71365.1|8379
1700606700000|2023-11-21 22:45:00|71505.7|71386.7|71504.3|71385.3|71520.8|71404.3|71487.8|71373.9|10304
1700607000000|2023-11-21 22:50:00|71504.1|71385.1|71517.2|71404.8|71524.5|71417.3|71489.7|71375.4|13152
1700607300000|2023-11-21 22:55:00|71512.4|71405.4|71499.8|71412.4|71524.9|71418.4|71490.3|71400.5|10070
1700607600000|2023-11-21 23:00:00|71498.4|71413.2|71489.5|71427.6|71503.2|71429.8|71474.3|71411.2|2078
1700607900000|2023-11-21 23:05:00|71489.4|71427.8|71492.8|71429.8|71494.1|71438.2|71484.2|71424.5|1199
1700608200000|2023-11-21 23:10:00|71492.6|71429.9|71461.4|71429.4|71492.6|71436.3|71455.6|71424.1|821
1700608500000|2023-11-21 23:15:00|71460.9|71429.6|71456.1|71436.1|71462.4|71437.2|71455.1|71428.8|283
1700608800000|2023-11-21 23:20:00|71456.2|71436.2|71460.6|71430|71461.7|71437.1|71453.7|71429.3|198
1700609100000|2023-11-21 23:25:00|71460.8|71430.3|71458.6|71438.6|71465.3|71438.8|71455.1|71427.3|360
1700609400000|2023-11-21 23:30:00|71458.2|71438.2|71461.1|71441.1|71463.4|71441.8|71457.9|71433.3|461
1700609700000|2023-11-21 23:35:00|71461|71441|71458.1|71438.1|71466|71441.6|71458.1|71433.3|420
1700610000000|2023-11-21 23:40:00|71458|71438|71459.3|71439.3|71461.9|71441.9|71457.5|71437.5|572
1700610300000|2023-11-21 23:45:00|71459.4|71439.4|71463.4|71433|71463.4|71440.7|71456.2|71431.7|209
1700610600000|2023-11-21 23:50:00|71463.3|71432.6|71454.3|71434.3|71463.3|71438.6|71452.5|71432.1|454
1700610900000|2023-11-21 23:55:00|71454.4|71434.4|71449|71429|71456.1|71436.1|71448.6|71428.6|261
1700611200000|2023-11-22 00:00:00|71448.8|71428.8|71451.5|71431.5|71453|71433|71447.8|71427.8|296
1700611500000|2023-11-22 00:05:00|71451.6|71431.6|71454.5|71434.5|71455|71435|71435.2|71415.2|541
1700611800000|2023-11-22 00:10:00|71454.6|71434.6|71458.4|71438.4|71463.9|71443.9|71451.1|71431.1|687
1700612100000|2023-11-22 00:15:00|71458.5|71438.5|71458.9|71438.9|71460|71440|71457.6|71437.6|420
1700612400000|2023-11-22 00:20:00|71458.8|71438.8|71461|71441|71469.7|71449.7|71457.9|71437.9|903
1700612700000|2023-11-22 00:25:00|71460.9|71440.9|71446|71426|71471.4|71451.4|71435|71415|1301
1700613000000|2023-11-22 00:30:00|71445.5|71425.5|71442.2|71422.2|71445.5|71425.5|71435.6|71415.6|681
1700613300000|2023-11-22 00:35:00|71442.3|71422.3|71449.2|71429.2|71453|71433|71440.9|71420.9|628
1700613600000|2023-11-22 00:40:00|71449.3|71429.3|71452.7|71432.7|71455.4|71435.4|71443.4|71423.4|639
1700613900000|2023-11-22 00:45:00|71452.5|71432.5|71474.6|71454.6|71475.5|71455.5|71447.6|71427.6|834
1700614200000|2023-11-22 00:50:00|71474.5|71454.5|71456|71436|71475.4|71455.4|71455.1|71435.1|815
1700614500000|2023-11-22 00:55:00|71455.8|71435.8|71452.9|71432.9|71472.7|71452.7|71452.8|71432.8|729
1700614800000|2023-11-22 01:00:00|71452.7|71432.7|71478|71458|71480.2|71460.2|71447.8|71427.8|1447
1700615100000|2023-11-22 01:05:00|71478.1|71458.1|71461.8|71441.8|71479.5|71459.5|71457.4|71437.4|997
1700615400000|2023-11-22 01:10:00|71461.9|71441.9|71448.9|71428.9|71472.3|71452.3|71448.2|71428.2|1032
1700615700000|2023-11-22 01:15:00|71448.5|71428.5|71350.6|71330.6|71448.5|71428.5|71332.5|71312.5|2778
1700616000000|2023-11-22 01:20:00|71350.5|71330.5|71397.4|71377.4|71397.4|71377.4|71349.1|71329.1|1794
1700616300000|2023-11-22 01:25:00|71397.5|71377.5|71410.5|71390.5|71435.2|71415.2|71395.5|71375.5|1734
1700616600000|2023-11-22 01:30:00|71410|71390|71394.6|71374.6|71414.2|71394.2|71391.7|71371.7|2497
1700616900000|2023-11-22 01:35:00|71394.5|71374.5|71438.9|71418.9|71465.9|71445.9|71389.5|71373.9|2507
1700617200000|2023-11-22 01:40:00|71439|71419|71433.7|71413.7|71450.2|71430.2|71418.9|71398.9|1994
1700617500000|2023-11-22 01:45:00|71433.6|71413.6|71439.1|71419.1|71444|71427|71422.8|71402.8|1478
1700617800000|2023-11-22 01:50:00|71439.2|71419.2|71449.5|71429.5|71458.6|71438.6|71438.3|71418.3|1205
1700618100000|2023-11-22 01:55:00|71449.6|71429.6|71437.9|71417.9|71452.6|71432.6|71423.3|71403.3|2086
1700618400000|2023-11-22 02:00:00|71438.1|71418.1|71438.4|71418.4|71452|71433.6|71428.9|71408.9|2058
1700618700000|2023-11-22 02:05:00|71438.3|71418.3|71427.6|71407.6|71440.1|71420.1|71419.6|71403.4|1228
1700619000000|2023-11-22 02:10:00|71427.5|71407.5|71395.3|71375.3|71430|71410|71391.4|71372.6|1348
1700619300000|2023-11-22 02:15:00|71395.4|71375.4|71412.8|71392.8|71414.3|71394.3|71387.2|71367.2|1440
1700619600000|2023-11-22 02:20:00|71412.9|71392.9|71421.9|71401.9|71423.7|71403.7|71402.8|71382.8|1469
1700619900000|2023-11-22 02:25:00|71422|71402|71410|71390|71425.1|71405.1|71408.1|71388.1|726
1700620200000|2023-11-22 02:30:00|71409.9|71389.9|71395.6|71375.6|71410.1|71390.1|71390.7|71370.7|1193
1700620500000|2023-11-22 02:35:00|71395.5|71375.5|71394.7|71374.7|71398.6|71378.6|71386.7|71366.7|774
1700620800000|2023-11-22 02:40:00|71394.9|71374.9|71396|71376|71408|71388|71394.9|71374.9|793
1700621100000|2023-11-22 02:45:00|71395.9|71375.9|71389.2|71379.2|71402.2|71382.2|71388|71371.1|723
1700621400000|2023-11-22 02:50:00|71389.3|71379.3|71390.7|71380.7|71393.9|71382.5|71384.1|71368.5|745
1700621700000|2023-11-22 02:55:00|71391.2|71381.2|71406.5|71386.5|71418.3|71401.8|71390.3|71380.3|994
1700622000000|2023-11-22 03:00:00|71406.4|71386.4|71395.5|71385.5|71408.5|71389.5|71393.1|71377.3|729
1700622300000|2023-11-22 03:05:00|71395.6|71385.6|71399.1|71379.1|71410.4|71393.3|71395.4|71377.6|750
1700622600000|2023-11-22 03:10:00|71394.6|71384.6|71410.2|71390.2|71410.7|71395.2|71393.2|71378.6|634
1700622900000|2023-11-22 03:15:00|71410.1|71390.1|71404.9|71394.9|71414.7|71400.2|71402.8|71387.8|685
1700623200000|2023-11-22 03:20:00|71405|71395|71418.6|71398.6|71422.2|71407.5|71395.9|71379.3|799
1700623500000|2023-11-22 03:25:00|71418.7|71398.7|71414.7|71404.7|71422.7|71408|71406|71396|738
1700623800000|2023-11-22 03:30:00|71415.1|71405.1|71410|71400|71415.9|71405.9|71407.9|71397.9|258
1700624100000|2023-11-22 03:35:00|71409.9|71399.9|71410.7|71400.7|71421.9|71408.7|71409.9|71397.6|339
1700624400000|2023-11-22 03:40:00|71410.8|71400.8|71406.5|71386.5|71412.7|71402.7|71404|71385.2|462
1700624700000|2023-11-22 03:45:00|71406.6|71386.6|71402.3|71382.3|71410.5|71392.1|71397.8|71382.2|554
1700625000000|2023-11-22 03:50:00|71402.4|71382.4|71408.6|71388.6|71408.8|71388.8|71401.8|71381.8|332
1700625300000|2023-11-22 03:55:00|71408.8|71388.8|71403.4|71383.4|71411|71391|71399.4|71383|333
1700625600000|2023-11-22 04:00:00|71403.3|71383.3|71401.1|71381.1|71404.1|71384.1|71399|71379|240
1700625900000|2023-11-22 04:05:00|71401.2|71381.2|71388.9|71378.9|71402.4|71382.4|71387.2|71375.8|340
1700626200000|2023-11-22 04:10:00|71388.8|71378.8|71394.6|71384.6|71401.1|71384.9|71388.7|71374.2|294
1700626500000|2023-11-22 04:15:00|71394.5|71384.5|71399.1|71379.1|71399.8|71384.9|71390.1|71374.1|275
1700626800000|2023-11-22 04:20:00|71399|71379|71394|71384|71399.5|71384.2|71393.9|71376.3|273
1700627100000|2023-11-22 04:25:00|71393.9|71383.9|71408.8|71398.8|71417|71404.6|71393.9|71383.9|382
1700627400000|2023-11-22 04:30:00|71409|71399|71403|71393|71409.1|71399.1|71399|71389|252
1700627700000|2023-11-22 04:35:00|71403.1|71393.1|71401.9|71381.9|71403.1|71393.1|71394.5|71381.8|224
1700628000000|2023-11-22 04:40:00|71401.8|71381.8|71389.5|71379.5|71401.8|71381.8|71388.9|71371.8|366
1700628300000|2023-11-22 04:45:00|71389.7|71379.7|71392.1|71372.1|71398.1|71382.8|71389.4|71372|369
1700628600000|2023-11-22 04:50:00|71392|71372|71394.3|71384.3|71399.2|71384.5|71386.2|71371.2|274
1700628900000|2023-11-22 04:55:00|71394.5|71384.5|71395.5|71375.5|71399.6|71384.5|71393.9|71374.5|344
1700629200000|2023-11-22 05:00:00|71395.7|71375.7|71395.3|71375.3|71401|71381|71392.4|71372.4|383
1700629500000|2023-11-22 05:05:00|71395.2|71375.2|71396.3|71376.3|71398.7|71381.8|71386.4|71372.2|402
1700629800000|2023-11-22 05:10:00|71396.2|71376.2|71397.5|71377.5|71401.3|71381.3|71392.3|71372.3|349
1700630100000|2023-11-22 05:15:00|71397.6|71377.6|71407|71397|71416.5|71401.8|71396.9|71376.9|633
1700630400000|2023-11-22 05:20:00|71407.1|71397.1|71415.7|71405.7|71418.8|71406.9|71405.7|71395.7|435
1700630700000|2023-11-22 05:25:00|71415.6|71405.6|71412.3|71402.3|71419.9|71406.1|71408.6|71392.4|445
1700631000000|2023-11-22 05:30:00|71412|71402|71409.5|71399.5|71412.9|71402.3|71395.9|71385.9|835
1700631300000|2023-11-22 05:35:00|71409.4|71399.4|71412.4|71402.4|71416.6|71403.6|71400.7|71390.7|791
1700631600000|2023-11-22 05:40:00|71412.3|71402.3|71406.1|71396.1|71417.4|71402.4|71401.2|71386.3|650
1700631900000|2023-11-22 05:45:00|71405.9|71395.9|71401.6|71391.6|71417.6|71404.4|71401.3|71391.3|858
1700632200000|2023-11-22 05:50:00|71401.5|71391.5|71421.2|71401.2|71421.9|71403.1|71401.5|71391.5|1061
1700632500000|2023-11-22 05:55:00|71421.3|71401.3|71414.8|71404.8|71426.9|71406.9|71414.8|71399.4|789
1700632800000|2023-11-22 06:00:00|71414.9|71404.9|71424|71404|71424.9|71412.4|71408.5|71394.6|820
1700633100000|2023-11-22 06:05:00|71424.1|71404.1|71459|71439|71465.1|71445.1|71422.6|71402.6|1152
1700633400000|2023-11-22 06:10:00|71459.1|71439.1|71485.7|71465.7|71486.3|71466.3|71450.8|71430.8|1351
1700633700000|2023-11-22 06:15:00|71485.8|71465.8|71508.5|71488.5|71509.1|71489.1|71471|71451|1449
1700634000000|2023-11-22 06:20:00|71508.6|71488.6|71500.4|71480.4|71508.8|71488.8|71483.5|71463.5|1543
1700634300000|2023-11-22 06:25:00|71500.5|71480.5|71528.4|71508.4|71532|71512|71500.5|71480.5|1650
1700634600000|2023-11-22 06:30:00|71528.5|71508.5|71539.6|71519.6|71542.9|71522.9|71520.5|71500.5|1541
1700634900000|2023-11-22 06:35:00|71538.3|71518.3|71528.8|71508.8|71538.9|71518.9|71515.1|71496.8|1082
1700635200000|2023-11-22 06:40:00|71528.9|71508.9|71540.9|71520.9|71549.8|71529.8|71528.9|71508.9|1294
1700635500000|2023-11-22 06:45:00|71541|71521|71528.8|71518.8|71550.1|71530.1|71528.2|71510.8|1375
1700635800000|2023-11-22 06:50:00|71528.5|71518.5|71543.3|71523.3|71557.9|71537.9|71528.5|71513.8|1415
1700636100000|2023-11-22 06:55:00|71543.2|71523.2|71519.7|71509.7|71544.8|71524.8|71515.3|71501.1|1293
1700636400000|2023-11-22 07:00:00|71519.9|71509.9|71508.9|71498.9|71529.1|71513.6|71502.2|71489.6|1006
1700636700000|2023-11-22 07:05:00|71508.7|71498.7|71519.8|71499.8|71529|71511.3|71508.6|71494.6|747
1700637000000|2023-11-22 07:10:00|71519.6|71499.6|71531.3|71521.3|71542|71527.2|71514.5|71499.3|1111
1700637300000|2023-11-22 07:15:00|71531.1|71521.1|71527.8|71517.8|71538|71523.3|71522.9|71509.5|927
1700637600000|2023-11-22 07:20:00|71527.7|71517.7|71523.6|71513.6|71536|71523.5|71521.1|71508.3|765
1700637900000|2023-11-22 07:25:00|71523.5|71513.5|71528|71508|71533.5|71521.3|71519.4|71507.9|876
1700638200000|2023-11-22 07:30:00|71527.8|71507.8|71519.4|71509.4|71530.7|71512.2|71514.7|71497.8|716
1700638500000|2023-11-22 07:35:00|71519.3|71509.3|71528.4|71518.4|71529.1|71519.1|71518.1|71508.1|455
1700638800000|2023-11-22 07:40:00|71528.5|71518.5|71517.2|71507.2|71528.6|71518.6|71510.1|71499.9|631
1700639100000|2023-11-22 07:45:00|71517|71507|71510.4|71500.4|71528.9|71518.9|71510.4|71500.4|796
1700639400000|2023-11-22 07:50:00|71510.5|71500.5|71501.4|71491.4|71512|71502|71490.3|71472.4|868
1700639700000|2023-11-22 07:55:00|71501.5|71491.5|71532.4|71522.4|71534.3|71524.3|71500.5|71490.5|1628
1700640000000|2023-11-22 08:00:00|71532.5|71522.5|71517.1|71507.1|71537.6|71523.5|71516.3|71506.3|800
1700640300000|2023-11-22 08:05:00|71517.2|71507.2|71521.4|71501.4|71533.7|71515.5|71515.6|71500.9|799
1700640600000|2023-11-22 08:10:00|71521.3|71501.3|71523.9|71503.9|71529.7|71515.6|71511.9|71499.6|581
1700640900000|2023-11-22 08:15:00|71524|71504|71538.9|71518.9|71539.9|71520.4|71515.6|71501.1|823
1700641200000|2023-11-22 08:20:00|71539|71519|71550|71540|71562|71552|71539|71519|1208
1700641500000|2023-11-22 08:25:00|71550.2|71540.2|71562.9|71552.9|71572|71558.2|71548.6|71535.3|1316
1700641800000|2023-11-22 08:30:00|71562.3|71552.3|71570.6|71550.6|71578.8|71564.7|71560.2|71546.8|965
1700642100000|2023-11-22 08:35:00|71570.8|71550.8|71594.9|71574.9|71597.3|71579.5|71563.5|71547.9|1138
1700642400000|2023-11-22 08:40:00|71594.7|71574.7|71591.3|71571.3|71598.7|71578.7|71579.2|71563.4|989
1700642700000|2023-11-22 08:45:00|71591.4|71571.4|71579.2|71569.2|71592.5|71576.5|71570.8|71555.2|884
1700643000000|2023-11-22 08:50:00|71579|71569|71590.7|71570.7|71596.3|71581.4|71572.4|71562.4|850
1700643300000|2023-11-22 08:55:00|71590.8|71570.8|71579.6|71569.6|71592.4|71575|71570.5|71558.4|1073
1700643600000|2023-11-22 09:00:00|71579.7|71569.7|71582.5|71572.5|71587.6|71577.6|71574|71561.8|829
1700643900000|2023-11-22 09:05:00|71582.4|71572.4|71575.2|71565.2|71586.3|71576.3|71571|71561|896
1700644200000|2023-11-22 09:10:00|71575.4|71565.4|71588|71578|71593.3|71583.3|71574.2|71560.9|1034
1700644500000|2023-11-22 09:15:00|71588.1|71578.1|71619.8|71599.8|71620.2|71600.2|71587.7|71572|966
1700644800000|2023-11-22 09:20:00|71620|71600|71614.5|71594.5|71626.6|71606.6|71606.7|71587.6|1048
1700645100000|2023-11-22 09:25:00|71614.7|71594.7|71597.6|71577.6|71615.2|71599.9|71592.3|71577.4|733
1700645400000|2023-11-22 09:30:00|71597.5|71577.5|71592.7|71572.7|71598|71582.1|71579.4|71565|640
1700645700000|2023-11-22 09:35:00|71592.8|71572.8|71587.5|71577.5|71593.8|71580.6|71582|71570.9|532
1700646000000|2023-11-22 09:40:00|71587.4|71577.4|71583.4|71573.4|71587.7|71577.7|71574.8|71561.5|670
1700646300000|2023-11-22 09:45:00|71583.5|71573.5|71595.4|71585.4|71595.5|71585.5|71582.5|71572.5|569
1700646600000|2023-11-22 09:50:00|71595.3|71585.3|71598.4|71588.4|71611.8|71596.4|71594.6|71584.6|571
1700646900000|2023-11-22 09:55:00|71598.5|71588.5|71611.5|71601.5|71618|71603.4|71598.5|71588.5|416
1700647200000|2023-11-22 10:00:00|71611.7|71601.7|71617.6|71607.6|71629.2|71616.4|71608.8|71598.8|824
1700647500000|2023-11-22 10:05:00|71617.5|71607.5|71648.4|71628.4|71650.6|71633.5|71616.3|71606.3|518
1700647800000|2023-11-22 10:10:00|71648.3|71628.3|71621.6|71601.6|71648.4|71632.9|71618.8|71598.8|771
1700648100000|2023-11-22 10:15:00|71621.4|71601.4|71603.2|71593.2|71621.4|71606.3|71602.3|71588.2|975
1700648400000|2023-11-22 10:20:00|71602.9|71592.9|71609.2|71599.2|71614.5|71599.2|71594.7|71584.7|895
1700648700000|2023-11-22 10:25:00|71609.1|71599.1|71619.3|71609.3|71624.7|71614.7|71602.2|71592.2|840
1700649000000|2023-11-22 10:30:00|71619.4|71609.4|71622.8|71612.8|71623.8|71613.8|71614.8|71604.8|895
1700649300000|2023-11-22 10:35:00|71622.7|71612.7|71623.3|71613.3|71624.7|71614.7|71620|71610|426
1700649600000|2023-11-22 10:40:00|71623.4|71613.4|71604.2|71594.2|71624.2|71614.2|71603.2|71593.2|588
1700649900000|2023-11-22 10:45:00|71604.3|71594.3|71595.7|71585.7|71617.6|71607|71594.9|71584.9|644
1700650200000|2023-11-22 10:50:00|71595.6|71585.6|71603|71593|71610.2|71600.2|71593.8|71583.8|540
1700650500000|2023-11-22 10:55:00|71602.9|71592.9|71581.9|71571.9|71603.2|71593.2|71581.4|71569.6|675
1700650800000|2023-11-22 11:00:00|71581.8|71571.8|71585.1|71575.1|71589.1|71575.9|71574.5|71563.9|594
1700651100000|2023-11-22 11:05:00|71584.9|71574.9|71580.6|71570.6|71587.6|71577.6|71578|71568|595
1700651400000|2023-11-22 11:10:00|71580.7|71570.7|71575.4|71565.4|71584.1|71571.3|71572.9|71561.9|548
1700651700000|2023-11-22 11:15:00|71575.5|71565.5|71590.5|71580.5|71599|71586.2|71575.5|71565.5|822
1700652000000|2023-11-22 11:20:00|71590.2|71580.2|71590.9|71580.9|71594.7|71584.7|71586.3|71576.3|566
1700652300000|2023-11-22 11:25:00|71590.8|71580.8|71579.8|71569.8|71592.4|71582.4|71579.2|71569.2|556
1700652600000|2023-11-22 11:30:00|71579.9|71569.9|71601.4|71591.4|71601.9|71591.9|71579.6|71569.6|698
1700652900000|2023-11-22 11:35:00|71601.5|71591.5|71594.9|71584.9|71609.9|71599.9|71594.5|71580.3|736
1700653200000|2023-11-22 11:40:00|71595.1|71585.1|71593.4|71583.4|71595.1|71585.1|71588.2|71578.2|456
1700653500000|2023-11-22 11:45:00|71593.5|71583.5|71580.6|71570.6|71593.5|71583.5|71580.2|71570.2|547
1700653800000|2023-11-22 11:50:00|71580.7|71570.7|71581.2|71571.2|71583.3|71573.3|71572.3|71562.3|597
1700654100000|2023-11-22 11:55:00|71581.3|71571.3|71582.9|71572.9|71586.8|71576.8|71580|71570|437
1700654400000|2023-11-22 12:00:00|71583.1|71573.1|71593.2|71573.2|71594.1|71579.5|71578.6|71568.6|532
1700654700000|2023-11-22 12:05:00|71593.1|71573.1|71584.8|71574.8|71594.2|71579.2|71580.4|71570.4|505
1700655000000|2023-11-22 12:10:00|71584.7|71574.7|71580.8|71570.8|71588.2|71574.8|71578.2|71563.9|523
1700655300000|2023-11-22 12:15:00|71580.9|71570.9|71562.8|71552.8|71584.8|71572.2|71561.3|71549.5|777
1700655600000|2023-11-22 12:20:00|71562.9|71552.9|71576.9|71566.9|71577.7|71567.7|71562.5|71552.5|547
1700655900000|2023-11-22 12:25:00|71576.8|71566.8|71591.4|71581.4|71591.7|71581.7|71576.8|71562.2|758
1700656200000|2023-11-22 12:30:00|71591.5|71581.5|71585.8|71565.8|71591.5|71581.5|71575.8|71560.2|602
1700656500000|2023-11-22 12:35:00|71585.9|71565.9|71580.3|71570.3|71588.5|71573.6|71577.8|71561|467
1700656800000|2023-11-22 12:40:00|71580.2|71570.2|71589.9|71579.9|71591.3|71581.3|71580|71570|524
1700657100000|2023-11-22 12:45:00|71589.8|71579.8|71594.3|71584.3|71596.6|71586.6|71571.4|71558|770
1700657400000|2023-11-22 12:50:00|71594.2|71584.2|71604.5|71594.5|71604.6|71594.6|71590.9|71580.9|549
1700657700000|2023-11-22 12:55:00|71604.6|71594.6|71594.8|71584.8|71607.4|71595.1|71593.1|71578|582
1700658000000|2023-11-22 13:00:00|71594.9|71584.9|71581|71571|71600.6|71587.8|71577|71562.1|909
1700658300000|2023-11-22 13:05:00|71581.1|71571.1|71573.4|71563.4|71597.9|71577.9|71572.3|71558.6|1362
1700658600000|2023-11-22 13:10:00|71574.2|71564.2|71601.8|71591.8|71612.3|71592.5|71573|71563|1069
1700658900000|2023-11-22 13:15:00|71601.7|71591.7|71592.8|71582.8|71608.9|71596.5|71586.8|71571.1|1133
1700659200000|2023-11-22 13:20:00|71592.7|71582.7|71581.2|71561.2|71599.5|71586.2|71579|71561.2|1256
1700659500000|2023-11-22 13:25:00|71581.1|71561.1|71588.1|71568.1|71597.8|71577.8|71574.6|71554.6|1129
1700659800000|2023-11-22 13:30:00|71588.7|71568.7|71610.2|71590.2|71626.6|71606.6|71588.7|71568.7|1582
1700660100000|2023-11-22 13:35:00|71609|71589|71608.1|71598.1|71623.5|71606.5|71605.3|71585.3|1233
1700660400000|2023-11-22 13:40:00|71608.5|71598.5|71638.4|71618.4|71646.3|71626.3|71607.6|71595.1|1450
1700660700000|2023-11-22 13:45:00|71638.6|71618.6|71651.7|71631.7|71656|71636|71627.1|71607.1|1627
1700661000000|2023-11-22 13:50:00|71651.6|71631.6|71647.4|71627.4|71658.7|71640.7|71635.5|71615.5|1466
1700661300000|2023-11-22 13:55:00|71647.1|71627.1|71658.3|71638.3|71658.3|71641.1|71641.8|71621.8|1142
1700661600000|2023-11-22 14:00:00|71658.1|71638.1|71685.7|71665.7|71686|71666.5|71645.6|71629.6|1092
1700661900000|2023-11-22 14:05:00|71685.8|71665.8|71674|71654|71688.1|71674.1|71663.6|71648.6|1010
1700662200000|2023-11-22 14:10:00|71673.8|71653.8|71691.5|71671.5|71693.2|71678.7|71662.9|71645.4|1035
1700662500000|2023-11-22 14:15:00|71691.7|71671.7|71692.4|71672.4|71697.6|71679.6|71680.7|71664.3|1153
1700662800000|2023-11-22 14:20:00|71692.5|71672.5|71702|71692|71708.4|71693.9|71684.8|71666.3|1071
1700663100000|2023-11-22 14:25:00|71702.1|71692.1|71734.7|71724.7|71744.9|71733.1|71702.1|71687.3|1384
1700663400000|2023-11-22 14:30:00|71734.8|71724.8|71717.9|71697.9|71737.4|71724.8|71702.7|71686.4|1432
1700663700000|2023-11-22 14:35:00|71717.8|71697.8|71695.4|71675.4|71718.3|71698.3|71678.4|71658.4|1492
1700664000000|2023-11-22 14:40:00|71695.2|71675.2|71699.3|71689.3|71708.3|71692.2|71691.9|71674.6|1346
1700664300000|2023-11-22 14:45:00|71698.5|71688.5|71722.4|71702.4|71730|71714.3|71687.2|71672.5|1576
1700664600000|2023-11-22 14:50:00|71722.3|71702.3|71724.5|71714.5|71733.5|71717|71717.4|71701.5|1047
1700664900000|2023-11-22 14:55:00|71724.4|71714.4|71718.4|71698.4|71730.9|71716.5|71718|71698|1137
1700665200000|2023-11-22 15:00:00|71718.6|71698.6|71757.1|71737.1|71757.6|71740.4|71718.6|71698.6|1345
1700665500000|2023-11-22 15:05:00|71756.9|71736.9|71748.6|71738.6|71767.1|71752.1|71747.5|71730|1065
1700665800000|2023-11-22 15:10:00|71748.5|71738.5|71748.3|71728.3|71765.6|71746.3|71742.5|71724.4|1281
1700666100000|2023-11-22 15:15:00|71748.2|71728.2|71752|71732|71765.4|71745.4|71735|71719.6|1412
1700666400000|2023-11-22 15:20:00|71752.1|71732.1|71728.6|71718.6|71755.5|71739.1|71724.1|71704.1|1505
1700666700000|2023-11-22 15:25:00|71728.4|71718.4|71723.4|71713.4|71741.8|71730.2|71723.2|71711.1|1462
1700667000000|2023-11-22 15:30:00|71723.5|71713.5|71710.3|71700.3|71733.1|71714.5|71709.8|71697.9|1186
1700667300000|2023-11-22 15:35:00|71710.4|71700.4|71730.8|71720.8|71733.2|71723.2|71710.1|71700.1|1052
1700667600000|2023-11-22 15:40:00|71730.9|71720.9|71698.7|71688.7|71730.9|71720.9|71695.5|71679|1198
1700667900000|2023-11-22 15:45:00|71698.6|71688.6|71702.8|71692.8|71703.4|71692.8|71686.7|71674.1|1222
1700668200000|2023-11-22 15:50:00|71702.7|71692.7|71703.1|71693.1|71721|71711|71697.2|71686.1|1190
1700668500000|2023-11-22 15:55:00|71703.2|71693.2|71690|71680|71703.2|71693.2|71688.6|71675.5|944
1700668800000|2023-11-22 16:00:00|71690.1|71680.1|71702.6|71682.6|71707.4|71691.5|71685.8|71672.8|1059
1700669100000|2023-11-22 16:05:00|71702.5|71682.5|71703.5|71693.5|71718.8|71701.7|71697.1|71682.5|780
1700669400000|2023-11-22 16:10:00|71703.6|71693.6|71701.9|71691.9|71723.1|71704.5|71701.9|71691.9|877
1700669700000|2023-11-22 16:15:00|71702|71692|71717.1|71707.1|71726.4|71711.3|71701.9|71687.9|1064
1700670000000|2023-11-22 16:20:00|71717.2|71707.2|71713|71703|71722.3|71711.4|71706.9|71694.2|876
1700670300000|2023-11-22 16:25:00|71712.9|71702.9|71716.6|71696.6|71722.2|71708.3|71707|71692.1|758
1700670600000|2023-11-22 16:30:00|71716.5|71696.5|71692.1|71682.1|71716.5|71696.5|71692.1|71682|736
1700670900000|2023-11-22 16:35:00|71692.2|71682.2|71690.9|71680.9|71693.8|71682.5|71687.5|71671.9|469
1700671200000|2023-11-22 16:40:00|71690.8|71680.8|71684.5|71674.5|71694.2|71684.2|71684|71674|497
1700671500000|2023-11-22 16:45:00|71684.3|71674.3|71691.2|71681.2|71694.7|71682.6|71683.4|71673.4|582
1700671800000|2023-11-22 16:50:00|71691.3|71681.3|71704.8|71694.8|71713.8|71695.5|71690.6|71680.6|629
1700672100000|2023-11-22 16:55:00|71704.7|71694.7|71700.8|71680.8|71707.2|71697.2|71696.1|71680.4|609
1700672400000|2023-11-22 17:00:00|71700.9|71680.9|71699.1|71679.1|71704.9|71687.9|71692.4|71675.4|458
1700672700000|2023-11-22 17:05:00|71699.2|71679.2|71701.9|71681.9|71705.9|71690.7|71698.4|71678.4|458
1700673000000|2023-11-22 17:10:00|71702|71682|71698.9|71678.9|71706.8|71691.9|71698.4|71678.4|555
1700673300000|2023-11-22 17:15:00|71699|71679|71698.1|71678.1|71706.3|71686.3|71696.3|71676.3|562
1700673600000|2023-11-22 17:20:00|71698.2|71678.2|71699.5|71679.5|71701.8|71681.8|71696.4|71676.4|446
1700673900000|2023-11-22 17:25:00|71699.7|71679.7|71702.5|71682.5|71708.4|71688.4|71697.4|71677.4|689
1700674200000|2023-11-22 17:30:00|71702.9|71682.9|71703.3|71683.3|71706.7|71686.7|71699.5|71679.5|704
1700674500000|2023-11-22 17:35:00|71703.4|71683.4|71702.3|71682.3|71705.9|71687.9|71696.7|71679.9|441
1700674800000|2023-11-22 17:40:00|71702.4|71682.4|71706.6|71696.6|71707.6|71697.6|71698.7|71678.7|939
1700675100000|2023-11-22 17:45:00|71706.7|71696.7|71702.5|71692.5|71707.7|71697.7|71698.5|71688.5|442
1700675400000|2023-11-22 17:50:00|71702.4|71692.4|71704.6|71684.6|71708.9|71693.2|71693.1|71677.8|496
1700675700000|2023-11-22 17:55:00|71704.5|71684.5|71683.5|71673.5|71704.8|71688.8|71681.6|71668.7|412
1700676000000|2023-11-22 18:00:00|71683.7|71673.7|71688.7|71668.7|71689|71675.4|71677|71657|966
1700676300000|2023-11-22 18:05:00|71688.6|71668.6|71665.2|71645.2|71688.6|71676.1|71662.8|71642.8|1125
1700676600000|2023-11-22 18:10:00|71665|71645|71655.7|71635.7|71676.3|71656.3|71652.8|71632.8|1101
1700676900000|2023-11-22 18:15:00|71655.9|71635.9|71661.2|71641.2|71664|71644|71655.5|71635.5|1023
1700677200000|2023-11-22 18:20:00|71660.9|71640.9|71657.7|71637.7|71663.8|71643.8|71656|71636|1041
1700677500000|2023-11-22 18:25:00|71657.6|71637.6|71658|71638|71659.4|71639.4|71653.7|71633.7|876
1700677800000|2023-11-22 18:30:00|71658.1|71638.1|71662|71642|71663.4|71643.4|71654.4|71634.4|743
1700678100000|2023-11-22 18:35:00|71661.6|71641.6|71665|71645|71669.2|71649.2|71659.6|71639.6|968
1700678400000|2023-11-22 18:40:00|71665.1|71645.1|71673.1|71653.1|71676.5|71656.5|71664.4|71644.4|899
1700678700000|2023-11-22 18:45:00|71673|71653|71675.1|71655.1|71679.5|71659.5|71672|71652|705
1700679000000|2023-11-22 18:50:00|71675|71655|71680.8|71660.8|71681.4|71661.4|71673.2|71653.2|718
1700679300000|2023-11-22 18:55:00|71680.9|71660.9|71662.1|71642.1|71681|71661|71661.7|71641.7|884
1700679600000|2023-11-22 19:00:00|71662.2|71642.2|71664.8|71644.8|71668.6|71648.6|71659.2|71639.2|800
1700679900000|2023-11-22 19:05:00|71664.7|71644.7|71661.5|71641.5|71666|71646|71659.8|71639.8|651
1700680200000|2023-11-22 19:10:00|71661.4|71641.4|71672.3|71652.3|71674.4|71654.4|71661.3|71641.3|700
1700680500000|2023-11-22 19:15:00|71672.2|71652.2|71666.8|71646.8|71672.3|71652.3|71664.2|71644.2|419
1700680800000|2023-11-22 19:20:00|71666.9|71646.9|71668.6|71648.6|71670.2|71650.2|71665.1|71645.1|362
1700681100000|2023-11-22 19:25:00|71668.5|71648.5|71666.3|71646.3|71668.5|71648.5|71656.5|71636.5|658
1700681400000|2023-11-22 19:30:00|71666.4|71646.4|71669.9|71649.9|71671.2|71651.2|71664.4|71644.4|677
1700681700000|2023-11-22 19:35:00|71670|71650|71677.3|71657.3|71678.9|71658.9|71669.4|71649.4|785
1700682000000|2023-11-22 19:40:00|71677.6|71657.6|71667.8|71647.8|71679.8|71659.8|71667.2|71647.2|821
1700682300000|2023-11-22 19:45:00|71667.9|71647.9|71670.5|71650.5|71672.3|71652.3|71665|71645|535
1700682600000|2023-11-22 19:50:00|71670.4|71650.4|71669.6|71649.6|71671.5|71651.5|71667.7|71647.7|493
1700682900000|2023-11-22 19:55:00|71669.5|71649.5|71658.7|71638.7|71669.9|71650.6|71654.1|71638.6|498
1700683200000|2023-11-22 20:00:00|71658.6|71638.6|71653.3|71633.3|71663|71643|71647.4|71631.9|506
1700683500000|2023-11-22 20:05:00|71653.2|71633.2|71663.5|71643.5|71664.6|71644.6|71652.8|71632.8|504
1700683800000|2023-11-22 20:10:00|71663.6|71643.6|71665.8|71645.8|71666.8|71646.8|71663|71643|423
1700684100000|2023-11-22 20:15:00|71665.9|71645.9|71669.6|71649.6|71671.3|71651.3|71664.9|71644.9|327
1700684400000|2023-11-22 20:20:00|71669.7|71649.7|71663.1|71643.1|71669.7|71649.7|71662.3|71642.3|233
1700684700000|2023-11-22 20:25:00|71663.3|71643.3|71655.7|71635.7|71663.6|71643.6|71655.1|71635.1|335
1700685000000|2023-11-22 20:30:00|71656|71636|71656.3|71636.3|71657.1|71637.1|71651.4|71631.4|667
1700685300000|2023-11-22 20:35:00|71656.4|71636.4|71660.7|71640.7|71661|71641|71655.5|71635.5|327
1700685600000|2023-11-22 20:40:00|71660.8|71640.8|71658.9|71638.9|71661.4|71641.4|71658.6|71638.6|280
1700685900000|2023-11-22 20:45:00|71659|71639|71659.1|71639.1|71663|71643|71656.5|71636.5|318
1700686200000|2023-11-22 20:50:00|71659.2|71639.2|71661.4|71641.4|71661.6|71641.6|71659|71639|191
1700686500000|2023-11-22 20:55:00|71661.3|71641.3|71656.7|71646.7|71665.6|71646.7|71655|71638.4|406
1700686800000|2023-11-22 21:00:00|71656.9|71646.9|71666.2|71646.2|71666.4|71647.2|71656.9|71641.9|152
1700687100000|2023-11-22 21:05:00|71667|71647|71664.7|71644.7|71669.1|71649.1|71663.8|71643.8|199
1700687400000|2023-11-22 21:10:00|71664.8|71644.8|71680.8|71660.8|71681.2|71661.2|71664.3|71644.3|275
1700687700000|2023-11-22 21:15:00|71680.7|71660.7|71669.7|71649.7|71683.1|71663.1|71669.6|71649.6|2619
1700688000000|2023-11-22 21:20:00|71669.6|71649.6|71673.9|71653.9|71676.4|71656.4|71668.8|71648.8|1347
1700688300000|2023-11-22 21:25:00|71673.8|71653.8|71673.6|71653.6|71675.9|71655.9|71671.9|71651.9|1880
1700688600000|2023-11-22 21:30:00|71673.9|71653.9|71675.1|71655.1|71679.3|71659.3|71673.9|71653.9|2707
1700688900000|2023-11-22 21:35:00|71674.9|71654.9|71673.9|71653.9|71676.5|71656.5|71673.4|71653.4|2376
1700689200000|2023-11-22 21:40:00|71674.2|71654.2|71675.9|71655.9|71678.3|71658.3|71672.5|71652.5|2504
1700689500000|2023-11-22 21:45:00|71675.8|71655.8|71672.8|71652.8|71675.8|71655.8|71671.8|71651.8|336
1700689800000|2023-11-22 21:50:00|71673.4|71653.4|71677.1|71657.1|71678.9|71658.9|71673.4|71653.4|794
1700690100000|2023-11-22 21:55:00|71676.3|71656.3|71693.6|71592.1|71693.7|71656.7|71672|71592.1|365
1700690400000|2023-11-22 22:00:00|71693.8|71592.2|71705.1|71586.1|71707|71592.2|71693.8|71577.7|44
1700690700000|2023-11-22 22:05:00|71705|71586|71690.2|71571.2|71709.6|71592.1|71680.5|71561.5|84
1700691000000|2023-11-22 22:10:00|71690.1|71571.1|71688.8|71569.8|71692.3|71573.3|71686.3|71567.3|89
1700691300000|2023-11-22 22:15:00|71688.9|71569.9|71689.2|71570.2|71691.8|71572.8|71688.8|71569.8|6891
1700691600000|2023-11-22 22:20:00|71695.7|71576.7|71696.9|71577.9|71701.5|71582.5|71695.7|71576.7|61
1700691900000|2023-11-22 22:25:00|71696.8|71577.8|71702.4|71583.4|71703.4|71584.4|71696.8|71577.8|29
1700692200000|2023-11-22 22:30:00|71700.3|71581.3|71700.9|71581.9|71703.5|71584.5|71700.3|71581.3|35
1700692500000|2023-11-22 22:35:00|71702.3|71583.3|71708.8|71589.8|71710.6|71591.6|71702.3|71583.3|81
1700692800000|2023-11-22 22:40:00|71708.7|71589.7|71710.7|71591.7|71712.3|71593.3|71708.7|71589.7|28
1700693100000|2023-11-22 22:45:00|71714.3|71595.3|71711|71592|71715.1|71596.1|71707.3|71588.3|74
1700693400000|2023-11-22 22:50:00|71708.5|71589.5|71714.6|71595.6|71716.5|71597.5|71708.4|71589.4|98
1700693700000|2023-11-22 22:55:00|71712.9|71593.9|71709.7|71597.7|71715.7|71597.7|71709.5|71593.1|106
1700694000000|2023-11-22 23:00:00|71709.6|71597.6|71712.9|71600.6|71718.3|71604.9|71695.1|71583.5|19453
1700694300000|2023-11-22 23:05:00|71713|71600.5|71707|71600.8|71716.7|71606.4|71701.3|71596.2|19778
1700694600000|2023-11-22 23:10:00|71706.2|71600.4|71705|71604.5|71708.2|71606.4|71699.1|71598.1|22094
1700694900000|2023-11-22 23:15:00|71704.8|71604.8|71694.4|71611.8|71706.8|71613.1|71692.8|71603.4|7464
1700695200000|2023-11-22 23:20:00|71694.3|71611.9|71672.5|71619.4|71696|71619.8|71671.9|71611.8|353
1700695500000|2023-11-22 23:25:00|71672.7|71619.3|71674.3|71619.8|71676.5|71621.4|71669.1|71617.4|326
1700695800000|2023-11-22 23:30:00|71671.7|71619.6|71668.4|71612.4|71675.7|71622.3|71666.4|71609.6|352
1700696100000|2023-11-22 23:35:00|71669.6|71613|71663.4|71609.6|71674.4|71615.3|71645.6|71601.3|281
1700696400000|2023-11-22 23:40:00|71663.3|71609.5|71664.7|71615|71666.1|71625.2|71645|71607.5|700
1700696700000|2023-11-22 23:45:00|71664.4|71615.3|71671.4|71651.4|71680.4|71657|71664|71614.9|1270
1700697000000|2023-11-22 23:50:00|71671.5|71651.5|71674.5|71654.5|71675.9|71655.9|71667.8|71647.8|615
1700697300000|2023-11-22 23:55:00|71674.4|71654.4|71674.3|71654.3|71674.7|71654.7|71672.2|71652.2|189
1700697600000|2023-11-23 00:00:00|71674.2|71654.2|71678.7|71658.7|71689.8|71669.8|71658.4|71638.4|622
1700697900000|2023-11-23 00:05:00|71678.8|71658.8|71643|71623|71679.3|71659.3|71640.6|71620.6|770
1700698200000|2023-11-23 00:10:00|71642.9|71622.9|71641.2|71621.2|71650.2|71630.2|71635.7|71615.7|682
1700698500000|2023-11-23 00:15:00|71641.4|71621.4|71640.5|71620.5|71644.2|71624.2|71640|71620|461
1700698800000|2023-11-23 00:20:00|71640.7|71620.7|71620.3|71600.3|71641.9|71621.9|71620.1|71600.1|914
1700699100000|2023-11-23 00:25:00|71620.4|71600.4|71616.8|71596.8|71624.2|71604.2|71600.2|71580.2|1341
1700699400000|2023-11-23 00:30:00|71617.1|71597.1|71632.2|71612.2|71644.4|71624.4|71613|71593|1055
1700699700000|2023-11-23 00:35:00|71632.1|71612.1|71623.8|71603.8|71636.8|71616.8|71616.2|71596.2|566
1700700000000|2023-11-23 00:40:00|71623.7|71603.7|71626.9|71606.9|71627.8|71607.8|71620.9|71600.9|480
1700700300000|2023-11-23 00:45:00|71627|71607|71617.2|71597.2|71627.7|71607.7|71616.6|71596.6|202
1700700600000|2023-11-23 00:50:00|71617.3|71597.3|71602.3|71582.3|71618.3|71598.3|71600.1|71580.1|617
1700700900000|2023-11-23 00:55:00|71602|71582|71593.9|71573.9|71604.9|71584.9|71589.7|71569.7|490
1700701200000|2023-11-23 01:00:00|71594.4|71574.4|71613.9|71593.9|71613.9|71593.9|71590.2|71570.2|772
1700701500000|2023-11-23 01:05:00|71614|71594|71610.3|71590.3|71617.8|71597.8|71605.2|71585.2|465
1700701800000|2023-11-23 01:10:00|71610.2|71590.2|71596.9|71576.9|71610.6|71590.6|71594.3|71574.3|1091
1700702100000|2023-11-23 01:15:00|71597|71577|71617.7|71597.7|71626.6|71606.6|71538.3|71518.3|2524
1700702400000|2023-11-23 01:20:00|71617.8|71597.8|71596.7|71576.7|71617.8|71597.8|71592.7|71572.7|1344
1700702700000|2023-11-23 01:25:00|71596.6|71576.6|71586.1|71566.1|71598.7|71578.7|71578.7|71558.7|1067
1700703000000|2023-11-23 01:30:00|71586.2|71566.2|71581.9|71561.9|71594.9|71574.9|71559.4|71539.4|2187
1700703300000|2023-11-23 01:35:00|71582|71562|71612.5|71592.5|71620.2|71600.2|71582|71562|1614
1700703600000|2023-11-23 01:40:00|71612.6|71592.6|71619|71599|71635|71615|71607.8|71587.8|1848
1700703900000|2023-11-23 01:45:00|71618.9|71598.9|71604.9|71584.9|71620|71600|71602.9|71582.9|1187
1700704200000|2023-11-23 01:50:00|71604.7|71584.7|71615.9|71595.9|71619.6|71599.6|71603.6|71583.6|968
1700704500000|2023-11-23 01:55:00|71615.6|71595.6|71613.8|71593.8|71622.1|71602.1|71599.1|71579.1|1403
1700704800000|2023-11-23 02:00:00|71614.3|71594.3|71586.4|71576.4|71621.4|71606.7|71582.8|71567.3|1362
1700705100000|2023-11-23 02:05:00|71586.3|71576.3|71575.5|71555.5|71588.3|71578.3|71561.8|71541.8|1039
1700705400000|2023-11-23 02:10:00|71576|71556|71566.3|71546.3|71582.9|71566.3|71563.8|71543.8|1029
1700705700000|2023-11-23 02:15:00|71566.2|71546.2|71554.4|71544.4|71570.5|71550.5|71550.8|71535|921
1700706000000|2023-11-23 02:20:00|71554.3|71544.3|71551.4|71531.4|71568.8|71550.1|71547.2|71527.6|937
1700706300000|2023-11-23 02:25:00|71551.5|71531.5|71541.8|71531.8|71552.3|71536.8|71541.2|71524.9|899
1700706600000|2023-11-23 02:30:00|71541.9|71531.9|71523.9|71513.9|71555.4|71539.9|71512.8|71499.2|1455
1700706900000|2023-11-23 02:35:00|71524|71514|71540.7|71520.7|71540.7|71527.2|71511.4|71501.4|1061
1700707200000|2023-11-23 02:40:00|71540.6|71520.6|71524|71504|71547.8|71527.8|71522.7|71502.7|1215
1700707500000|2023-11-23 02:45:00|71523.9|71503.9|71523.3|71503.3|71536.8|71516.8|71516.5|71496.5|891
1700707800000|2023-11-23 02:50:00|71523.4|71503.4|71501.7|71481.7|71523.4|71510.5|71493.4|71477.9|787
1700708100000|2023-11-23 02:55:00|71501.6|71481.6|71509.7|71499.7|71515.2|71503.7|71489|71478.3|1098
1700708400000|2023-11-23 03:00:00|71509.8|71499.8|71529.5|71509.5|71531.8|71514.6|71509|71495.6|1083
1700708700000|2023-11-23 03:05:00|71529.4|71509.4|71521.4|71501.4|71536.5|71520.5|71516.1|71499.6|822
1700709000000|2023-11-23 03:10:00|71521.3|71501.3|71500.6|71480.6|71521.4|71501.4|71498.1|71478.1|888
1700709300000|2023-11-23 03:15:00|71500.7|71480.7|71498.8|71488.8|71503.6|71489.1|71489.9|71476|780
1700709600000|2023-11-23 03:20:00|71498.7|71488.7|71502.7|71492.7|71511.8|71498.9|71496.5|71485.8|538
1700709900000|2023-11-23 03:25:00|71502.6|71492.6|71506.2|71496.2|71509|71496.2|71500.1|71487.5|480
1700710200000|2023-11-23 03:30:00|71506.1|71496.1|71518.3|71498.3|71527.1|71508.4|71505.4|71495.4|445
1700710500000|2023-11-23 03:35:00|71518.4|71498.4|71507.2|71497.2|71521.6|71504.7|71507.1|71490.5|618
1700710800000|2023-11-23 03:40:00|71507.1|71497.1|71505.1|71495.1|71511.1|71497.1|71502.3|71490.7|274
1700711100000|2023-11-23 03:45:00|71505.2|71495.2|71486|71466|71505.2|71495.2|71480.4|71465.4|474
1700711400000|2023-11-23 03:50:00|71486.1|71466.1|71468.6|71458.6|71487.8|71472.1|71462.9|71446.7|851
1700711700000|2023-11-23 03:55:00|71468.7|71458.7|71482.2|71472.2|71484.2|71474.2|71467.8|71457.8|488
1700712000000|2023-11-23 04:00:00|71482.1|71472.1|71486.5|71466.5|71490.5|71477.9|71480.5|71464.9|358
1700712300000|2023-11-23 04:05:00|71486.6|71466.6|71488|71478|71488.9|71478.9|71480.5|71465.7|305
1700712600000|2023-11-23 04:10:00|71487.9|71477.9|71502.4|71482.4|71504.7|71484.7|71487.1|71474.2|302
1700712900000|2023-11-23 04:15:00|71502.5|71482.5|71513.8|71503.8|71519.7|71504.6|71502.5|71482.5|773
1700713200000|2023-11-23 04:20:00|71513.9|71503.9|71503.9|71493.9|71515.7|71503.9|71503.9|71489.3|338
1700713500000|2023-11-23 04:25:00|71503.8|71493.8|71514.6|71494.6|71516.3|71497.5|71502.9|71487.6|318
1700713800000|2023-11-23 04:30:00|71514.7|71494.7|71509.9|71489.9|71514.7|71494.7|71498.6|71482.8|422
1700714100000|2023-11-23 04:35:00|71510|71490|71504.5|71494.5|71516.8|71496.8|71504.4|71485.9|332
1700714400000|2023-11-23 04:40:00|71504.6|71494.6|71504.9|71494.9|71511.4|71500.4|71504.3|71490.8|400
1700714700000|2023-11-23 04:45:00|71504.8|71494.8|71519.2|71509.2|71520.2|71510.2|71504.6|71494.6|365
1700715000000|2023-11-23 04:50:00|71519.3|71509.3|71517.4|71507.4|71519.7|71509.3|71510.9|71499|330
1700715300000|2023-11-23 04:55:00|71517.5|71507.5|71524.9|71514.9|71531.6|71517.4|71517.4|71507.2|426
1700715600000|2023-11-23 05:00:00|71525|71515|71528.5|71518.5|71530.7|71520.7|71519.5|71509.5|547
1700715900000|2023-11-23 05:05:00|71528.4|71518.4|71528.7|71518.7|71541.2|71527.3|71528.4|71516.6|692
1700716200000|2023-11-23 05:10:00|71528.8|71518.8|71531.5|71521.5|71539.3|71524.2|71524.6|71514.3|465
1700716500000|2023-11-23 05:15:00|71531.4|71521.4|71528.7|71518.7|71536.5|71523.3|71526.7|71511.2|510
1700716800000|2023-11-23 05:20:00|71528.6|71518.6|71531.3|71511.3|71533.6|71518.8|71524.2|71506.6|651
1700717100000|2023-11-23 05:25:00|71531.4|71511.4|71528.6|71508.6|71534.7|71516.5|71520.8|71500.8|637
1700717400000|2023-11-23 05:30:00|71528.4|71508.4|71516.5|71506.5|71528.4|71512.6|71514.2|71502|751
1700717700000|2023-11-23 05:35:00|71516.4|71506.4|71505.8|71495.8|71516.5|71506.5|71502.8|71488.6|761
1700718000000|2023-11-23 05:40:00|71505.7|71495.7|71493.5|71483.5|71507.9|71497.9|71490.3|71479.5|729
1700718300000|2023-11-23 05:45:00|71493.7|71483.7|71473.4|71453.4|71496.1|71485.6|71466.1|71446.1|1099
1700718600000|2023-11-23 05:50:00|71473.7|71453.7|71478.8|71458.8|71482.7|71472.7|71470.3|71453.3|737
1700718900000|2023-11-23 05:55:00|71478.9|71458.9|71483.5|71463.5|71486.7|71470.2|71471.4|71456.2|902
1700719200000|2023-11-23 06:00:00|71481.2|71461.2|71460.8|71450.8|71486.2|71466.2|71460.5|71446.2|1106
1700719500000|2023-11-23 06:05:00|71461.2|71451.2|71445.4|71425.4|71468.2|71458.2|71441|71421|1270
1700719800000|2023-11-23 06:10:00|71445.5|71425.5|71456.9|71436.9|71457.4|71441.1|71434.8|71414.8|1196
1700720100000|2023-11-23 06:15:00|71457|71437|71444|71424|71457.2|71437.2|71438|71422.9|773
1700720400000|2023-11-23 06:20:00|71444.1|71424.1|71436.7|71416.7|71452.8|71437|71410.9|71390.9|1024
1700720700000|2023-11-23 06:25:00|71436.6|71416.6|71434.1|71414.1|71438.2|71418.9|71420|71405.7|692
1700721000000|2023-11-23 06:30:00|71434.2|71414.2|71452.9|71432.9|71454.8|71434.8|71430.5|71413|779
1700721300000|2023-11-23 06:35:00|71453|71433|71436.6|71426.6|71455.6|71441.9|71436.4|71422.8|762
1700721600000|2023-11-23 06:40:00|71436.7|71426.7|71427.6|71417.6|71441.9|71426.7|71414.8|71397.7|898
1700721900000|2023-11-23 06:45:00|71427.5|71417.5|71434.9|71424.9|71441.5|71428.4|71424.2|71412.5|902
1700722200000|2023-11-23 06:50:00|71435|71425|71444.2|71434.2|71450.1|71434.2|71434.8|71421.5|913
1700722500000|2023-11-23 06:55:00|71444.1|71434.1|71454.3|71444.3|71454.9|71444.9|71437.9|71421.7|978
1700722800000|2023-11-23 07:00:00|71454.1|71444.1|71479.4|71469.4|71481.5|71470.3|71452.2|71442.2|911
1700723100000|2023-11-23 07:05:00|71479.3|71469.3|71460.6|71450.6|71481|71469.3|71458.7|71441.4|817
1700723400000|2023-11-23 07:10:00|71460.5|71450.5|71456.6|71446.6|71468.5|71453.9|71449.3|71429.3|975
1700723700000|2023-11-23 07:15:00|71456.7|71446.7|71436.3|71426.3|71464.2|71446.8|71433.9|71422.6|746
1700724000000|2023-11-23 07:20:00|71436.4|71426.4|71456.8|71446.8|71460|71446.8|71433.9|71423.9|879
1700724300000|2023-11-23 07:25:00|71461.9|71441.9|71430.9|71420.9|71463.2|71446.2|71409.9|71389.9|1615
1700724600000|2023-11-23 07:30:00|71431|71421|71433.8|71423.8|71445.8|71430.1|71424.8|71406.5|949
1700724900000|2023-11-23 07:35:00|71433.6|71423.6|71428.8|71418.8|71440.7|71428|71425.7|71411.5|811
1700725200000|2023-11-23 07:40:00|71428.9|71418.9|71429.7|71409.7|71438|71421.6|71423.2|71405.3|730
1700725500000|2023-11-23 07:45:00|71429.6|71409.6|71422.2|71412.2|71436.8|71421.6|71417.1|71401.8|864
1700725800000|2023-11-23 07:50:00|71422.3|71412.3|71418.3|71408.3|71429.1|71418.6|71418.2|71408.2|540
1700726100000|2023-11-23 07:55:00|71418.4|71408.4|71399.8|71389.8|71419|71409|71383.2|71369.7|936
1700726400000|2023-11-23 08:00:00|71399.7|71389.7|71402.6|71392.6|71410.9|71399.4|71396.3|71386.3|812
1700726700000|2023-11-23 08:05:00|71402.7|71392.7|71411.7|71401.7|71416.2|71403.2|71400.7|71387.5|596
1700727000000|2023-11-23 08:10:00|71411.6|71401.6|71419.4|71399.4|71433.8|71418.5|71405.8|71391.8|939
1700727300000|2023-11-23 08:15:00|71421|71401|71416.1|71406.1|71439.8|71419.8|71412.7|71392.7|1281
1700727600000|2023-11-23 08:20:00|71416.2|71406.2|71421.4|71401.4|71426.4|71414.2|71407.8|71389.8|1350
1700727900000|2023-11-23 08:25:00|71421.6|71401.6|71427.5|71407.5|71436.2|71416.2|71416.3|71396.3|1361
1700728200000|2023-11-23 08:30:00|71425.9|71405.9|71414.4|71394.4|71425.9|71405.9|71406.8|71386.8|1098
1700728500000|2023-11-23 08:35:00|71414.3|71394.3|71419.9|71399.9|71421.8|71407.1|71409.3|71389.3|776
1700728800000|2023-11-23 08:40:00|71420|71400|71414.4|71394.4|71427.9|71407.9|71412.4|71392.4|946
1700729100000|2023-11-23 08:45:00|71414.6|71394.6|71398.1|71378.1|71420.4|71400.4|71392.6|71376.1|897
1700729400000|2023-11-23 08:50:00|71398|71378|71396.9|71386.9|71406.6|71394.6|71389.8|71375.8|615
1700729700000|2023-11-23 08:55:00|71396.8|71386.8|71394.8|71374.8|71405.4|71395|71393.6|71374.6|460
1700730000000|2023-11-23 09:00:00|71394.6|71374.6|71404.8|71394.8|71405.1|71395.1|71386.2|71370.3|683
1700730300000|2023-11-23 09:05:00|71404.9|71394.9|71430.4|71410.4|71432.7|71417.9|71403.4|71393.4|510
1700730600000|2023-11-23 09:10:00|71430|71410|71432.8|71412.8|71441.9|71425.2|71420.9|71400.9|983
1700730900000|2023-11-23 09:15:00|71432.2|71412.2|71422.7|71412.7|71439|71422.7|71421.5|71410.1|667
1700731200000|2023-11-23 09:20:00|71422.8|71412.8|71449.6|71439.6|71454.4|71441.2|71422.8|71411.9|1253
1700731500000|2023-11-23 09:25:00|71449.8|71439.8|71443.1|71433.1|71449.8|71439.8|71435.5|71419.9|926
1700731800000|2023-11-23 09:30:00|71443|71433|71431.5|71421.5|71443|71433|71426.4|71406.4|780
1700732100000|2023-11-23 09:35:00|71431.6|71421.6|71434.3|71424.3|71440.4|71430.4|71427.5|71411.9|587
1700732400000|2023-11-23 09:40:00|71434.6|71424.6|71424|71414|71436.1|71426.1|71422.7|71412.7|405
1700732700000|2023-11-23 09:45:00|71424.2|71414.2|71430.4|71420.4|71432.1|71422.1|71424.2|71414.2|410
1700733000000|2023-11-23 09:50:00|71430.5|71420.5|71418.9|71408.9|71431|71421|71416|71406|437
1700733300000|2023-11-23 09:55:00|71418.8|71408.8|71431|71411|71437.4|71417.4|71418.8|71408.5|572
1700733600000|2023-11-23 10:00:00|71431.1|71411.1|71431.6|71411.6|71434.9|71420.4|71424.9|71406.9|661
1700733900000|2023-11-23 10:05:00|71431.7|71411.7|71432.6|71412.6|71435.9|71415.9|71431.2|71411.2|454
1700734200000|2023-11-23 10:10:00|71432.5|71412.5|71436.3|71416.3|71436.3|71416.3|71431|71411|346
1700734500000|2023-11-23 10:15:00|71436.4|71416.4|71447.7|71427.7|71447.8|71427.8|71432.7|71412.7|528
1700734800000|2023-11-23 10:20:00|71447.6|71427.6|71443.5|71433.5|71452.6|71433.9|71442.4|71425.9|450
1700735100000|2023-11-23 10:25:00|71443.4|71433.4|71444|71424|71453.8|71436.8|71431.5|71414|612
1700735400000|2023-11-23 10:30:00|71444.3|71424.3|71448.1|71428.1|71449|71435.8|71436.6|71421.8|557
1700735700000|2023-11-23 10:35:00|71448|71428|71442.7|71432.7|71448.4|71436.3|71438.4|71428|517
1700736000000|2023-11-23 10:40:00|71442.8|71432.8|71463.5|71443.5|71463.5|71447.6|71440.6|71430.6|431
1700736300000|2023-11-23 10:45:00|71463.4|71443.4|71451.3|71431.3|71464.4|71446.7|71444.8|71429.1|518
1700736600000|2023-11-23 10:50:00|71451.1|71431.1|71454.2|71444.2|71455.5|71445.5|71444.3|71430.3|459
1700736900000|2023-11-23 10:55:00|71454.3|71444.3|71450.9|71440.9|71458.7|71445.3|71446.9|71435|437
1700737200000|2023-11-23 11:00:00|71451|71441|71441.8|71431.8|71453.1|71441|71440.8|71426.2|325
1700737500000|2023-11-23 11:05:00|71441.9|71431.9|71443.1|71433.1|71445.2|71435.2|71438.5|71428.5|349
1700737800000|2023-11-23 11:10:00|71443|71433|71445.7|71435.7|71446.6|71436.6|71442.3|71432.3|236
1700738100000|2023-11-23 11:15:00|71445.5|71435.5|71435.1|71425.1|71445.5|71435.5|71434.7|71424.7|336
1700738400000|2023-11-23 11:20:00|71435|71425|71409.3|71399.3|71436.4|71425.2|71409.3|71399.3|470
1700738700000|2023-11-23 11:25:00|71408|71398|71427.7|71407.7|71430.2|71410.2|71407.8|71392.6|471
1700739000000|2023-11-23 11:30:00|71427.6|71407.6|71429.5|71419.5|71433|71423|71422.8|71406.4|499
1700739300000|2023-11-23 11:35:00|71429.6|71419.6|71435.6|71425.6|71443.4|71430.3|71428.6|71417.8|782
1700739600000|2023-11-23 11:40:00|71435.7|71425.7|71428.9|71418.9|71445.3|71430|71426.6|71406.6|613
1700739900000|2023-11-23 11:45:00|71428.8|71418.8|71421.3|71401.3|71437.4|71419.6|71416.7|71396.7|668
1700740200000|2023-11-23 11:50:00|71421.4|71401.4|71398.2|71378.2|71423.7|71403.7|71392.6|71376.1|765
1700740500000|2023-11-23 11:55:00|71398.1|71378.1|71404|71384|71410.5|71390.5|71398.1|71378.1|579
1700740800000|2023-11-23 12:00:00|71404.1|71384.1|71419.8|71399.8|71420.1|71400.1|71401.5|71381.5|446
1700741100000|2023-11-23 12:05:00|71419.7|71399.7|71432.4|71412.4|71435.8|71416.4|71413.3|71396.8|634
1700741400000|2023-11-23 12:10:00|71432.5|71412.5|71443.4|71433.4|71444.5|71434.5|71425.5|71409.6|733
1700741700000|2023-11-23 12:15:00|71443.5|71433.5|71440.5|71420.5|71449.7|71435.5|71436.6|71416.6|574
1700742000000|2023-11-23 12:20:00|71440.4|71420.4|71435.9|71415.9|71442.1|71427.8|71431.1|71411.1|628
1700742300000|2023-11-23 12:25:00|71435.8|71415.8|71432.6|71412.6|71436.3|71416.4|71421.1|71401.1|499
1700742600000|2023-11-23 12:30:00|71432.5|71412.5|71437.4|71427.4|71445.5|71428|71430.3|71411.3|822
1700742900000|2023-11-23 12:35:00|71437.5|71427.5|71436.8|71426.8|71450.5|71434.8|71434.9|71419.9|398
1700743200000|2023-11-23 12:40:00|71437|71427|71470.3|71450.3|71470.5|71450.5|71435.6|71421|675
1700743500000|2023-11-23 12:45:00|71470.2|71450.2|71469.5|71449.5|71476.2|71458.9|71468.6|71449.5|632
1700743800000|2023-11-23 12:50:00|71469.6|71449.6|71470.1|71450.1|71471.8|71451.8|71456.4|71436.4|732
1700744100000|2023-11-23 12:55:00|71470.2|71450.2|71480.7|71460.7|71485.5|71466|71470.2|71450.2|1118
1700744400000|2023-11-23 13:00:00|71480.6|71460.6|71507.6|71487.6|71511.7|71491.7|71472.4|71458.1|1507
1700744700000|2023-11-23 13:05:00|71507.7|71487.7|71523|71503|71523.9|71507.1|71504.1|71484.1|1114
1700745000000|2023-11-23 13:10:00|71522.9|71502.9|71523.3|71503.3|71530.2|71513.8|71510.2|71497.1|832
1700745300000|2023-11-23 13:15:00|71523.1|71503.1|71534.5|71514.5|71534.7|71517.9|71519.7|71501.3|1164
1700745600000|2023-11-23 13:20:00|71534.6|71514.6|71515.4|71505.4|71534.9|71514.9|71513.5|71498.5|819
1700745900000|2023-11-23 13:25:00|71515.3|71505.3|71527.4|71507.4|71532.8|71512.8|71515.2|71498.5|884
1700746200000|2023-11-23 13:30:00|71527.5|71507.5|71528|71508|71535.8|71518.7|71521.2|71506.2|1037
1700746500000|2023-11-23 13:35:00|71528.1|71508.1|71530.4|71510.4|71531|71511|71521.2|71501.2|651
1700746800000|2023-11-23 13:40:00|71530.5|71510.5|71526.7|71506.7|71535.6|71515.6|71521.7|71501.7|707
1700747100000|2023-11-23 13:45:00|71526.6|71506.6|71538.9|71528.9|71544.4|71529.7|71524|71504|961
1700747400000|2023-11-23 13:50:00|71539.2|71529.2|71548.4|71538.4|71552|71542|71538.2|71528.2|608
1700747700000|2023-11-23 13:55:00|71548.5|71538.5|71551|71531|71551.7|71538.5|71539.2|71524.3|338
1700748000000|2023-11-23 14:00:00|71551.2|71531.2|71550|71530|71555.4|71535.4|71547.4|71527.4|407
1700748300000|2023-11-23 14:05:00|71549.9|71529.9|71552.7|71542.7|71554.8|71543.1|71544|71528.9|555
1700748600000|2023-11-23 14:10:00|71552.6|71542.6|71553.6|71533.6|71555.2|71543|71547.1|71529.8|554
1700748900000|2023-11-23 14:15:00|71553.7|71533.7|71538.6|71518.6|71555.8|71535.8|71524|71510.3|664
1700749200000|2023-11-23 14:20:00|71538.5|71518.5|71538.8|71528.8|71546|71531.2|71534.5|71518.1|758
1700749500000|2023-11-23 14:25:00|71538.7|71528.7|71526.5|71506.5|71543.1|71528.7|71526.2|71506.2|844
1700749800000|2023-11-23 14:30:00|71526.4|71506.4|71526|71506|71529|71511.7|71520|71500|904
1700750100000|2023-11-23 14:35:00|71526.2|71506.2|71521.2|71501.2|71528.7|71508.7|71514.8|71494.8|1061
1700750400000|2023-11-23 14:40:00|71521.1|71501.1|71535.5|71515.5|71536.6|71516.6|71518.3|71498.3|1386
1700750700000|2023-11-23 14:45:00|71535.6|71515.6|71547.6|71527.6|71549.1|71529.1|71530.9|71510.9|1212
1700751000000|2023-11-23 14:50:00|71547.8|71527.8|71545.1|71525.1|71549.2|71529.2|71543.9|71523.9|778
1700751300000|2023-11-23 14:55:00|71545|71525|71549.9|71529.9|71550.5|71530.5|71542.7|71522.7|922
1700751600000|2023-11-23 15:00:00|71550|71530|71549.8|71529.8|71553.7|71533.7|71543.7|71523.7|665
1700751900000|2023-11-23 15:05:00|71549.9|71529.9|71561.1|71541.1|71562.3|71542.3|71549.8|71529.8|536
1700752200000|2023-11-23 15:10:00|71561.2|71541.2|71560|71540|71562.9|71548|71556.8|71537.8|354
1700752500000|2023-11-23 15:15:00|71560.1|71540.1|71562|71542|71562.8|71542.8|71557.5|71537.5|358
1700752800000|2023-11-23 15:20:00|71561.9|71541.9|71560.8|71540.8|71562|71542|71550.7|71535.2|582
1700753100000|2023-11-23 15:25:00|71560.7|71540.7|71556.2|71536.2|71560.7|71540.7|71552.1|71532.1|461
1700753400000|2023-11-23 15:30:00|71556.4|71536.4|71547.3|71527.3|71557.6|71537.6|71547.1|71527.1|613
1700753700000|2023-11-23 15:35:00|71547.4|71527.4|71536.8|71516.8|71547.5|71531.8|71533.5|71513.5|532
1700754000000|2023-11-23 15:40:00|71536.7|71516.7|71541.1|71521.1|71541.1|71521.1|71534.6|71514.6|506
1700754300000|2023-11-23 15:45:00|71541.2|71521.2|71537.1|71517.1|71544.4|71524.4|71536.4|71516.4|541
1700754600000|2023-11-23 15:50:00|71537|71517|71520.7|71500.7|71537|71517|71518.1|71498.1|580
1700754900000|2023-11-23 15:55:00|71520.5|71500.5|71512.3|71492.3|71522.3|71502.3|71500.7|71480.7|808
1700755200000|2023-11-23 16:00:00|71512.2|71492.2|71516.5|71496.5|71521.8|71501.8|71510.9|71490.9|576
1700755500000|2023-11-23 16:05:00|71516.6|71496.6|71528.7|71508.7|71530.8|71510.8|71516.6|71496.6|447
1700755800000|2023-11-23 16:10:00|71528.6|71508.6|71535.7|71515.7|71538.3|71524.6|71528.6|71508.6|460
1700756100000|2023-11-23 16:15:00|71535.8|71515.8|71547.3|71527.3|71547.8|71527.8|71535.6|71515.6|436
1700756400000|2023-11-23 16:20:00|71547.4|71527.4|71540.4|71520.4|71547.4|71527.9|71537.5|71520.4|182
1700756700000|2023-11-23 16:25:00|71540.3|71520.3|71542.1|71522.1|71542.1|71522.1|71534.1|71514.1|287
1700757000000|2023-11-23 16:30:00|71542.3|71522.3|71527.7|71507.7|71542.7|71522.7|71525.5|71505.5|332
1700757300000|2023-11-23 16:35:00|71527.6|71507.6|71539.8|71519.8|71539.9|71519.9|71522.4|71502.4|383
1700757600000|2023-11-23 16:40:00|71539.4|71519.4|71535.9|71515.9|71540.8|71520.8|71534.2|71514.2|373
1700757900000|2023-11-23 16:45:00|71536|71516|71537|71517|71540.3|71520.3|71534.8|71514.8|488
1700758200000|2023-11-23 16:50:00|71537.2|71517.2|71535.3|71515.3|71540.1|71520.1|71531.6|71511.6|421
1700758500000|2023-11-23 16:55:00|71535.2|71515.2|71539.2|71519.2|71541.9|71521.9|71534.9|71514.9|268
1700758800000|2023-11-23 17:00:00|71539.3|71519.3|71534.7|71514.7|71539.5|71519.5|71534.7|71514.7|122
1700759100000|2023-11-23 17:05:00|71534.8|71514.8|71532|71512|71535|71515|71531.9|71511.9|122
1700759400000|2023-11-23 17:10:00|71532.1|71512.1|71535.5|71515.5|71536.8|71516.8|71532.1|71512.1|137
1700759700000|2023-11-23 17:15:00|71535.6|71515.6|71540.3|71520.3|71540.3|71520.3|71535.6|71515.6|173
1700760000000|2023-11-23 17:20:00|71540.2|71520.2|71542.4|71522.4|71543.1|71523.1|71539.8|71519.8|185
1700760300000|2023-11-23 17:25:00|71542.3|71522.3|71540.4|71520.4|71544.6|71524.6|71540.3|71520.3|171
1700760600000|2023-11-23 17:30:00|71540.3|71520.3|71542.1|71522.1|71542.6|71522.6|71539.7|71519.7|156
1700760900000|2023-11-23 17:35:00|71542.2|71522.2|71540|71520|71542.4|71522.4|71540|71520|87
1700761200000|2023-11-23 17:40:00|71540.1|71520.1|71535.8|71515.8|71540.6|71520.6|71535.8|71515.8|86
1700761500000|2023-11-23 17:45:00|71535.9|71515.9|71530.9|71510.9|71536|71516|71530.7|71510.7|96
1700761800000|2023-11-23 17:50:00|71531|71511|71534.9|71514.9|71536.3|71516.3|71530.9|71510.9|105
1700762100000|2023-11-23 17:55:00|71534.8|71514.8|71532.1|71512.1|71535.4|71520|71529.8|71510.7|189
1700762400000|2023-11-23 18:00:00|71532|71512|71537.4|71517.4|71538|71518|71531.8|71511.8|175
1700762700000|2023-11-23 18:05:00|71537.2|71517.2|71532.8|71512.8|71537.3|71517.3|71532.7|71512.7|199
1700763000000|2023-11-23 18:10:00|71532.7|71512.7|71534.7|71514.7|71535.9|71515.9|71532.4|71512.4|245
1700763300000|2023-11-23 18:15:00|71535.1|71515.1|71537.5|71517.5|71537.5|71517.5|71533.9|71513.9|312
1700763600000|2023-11-23 18:20:00|71537.6|71517.6|71538.8|71518.8|71539.4|71519.4|71537|71517|172
1700763900000|2023-11-23 18:25:00|71538.9|71518.9|71536|71516|71539.2|71519.2|71535.2|71515.2|161
1700764200000|2023-11-23 18:30:00|71535.9|71515.9|71538.1|71518.1|71538.1|71518.1|71534.9|71514.9|153
1700764500000|2023-11-23 18:35:00|71538.2|71518.2|71536.4|71516.4|71539.5|71519.5|71536.2|71516.2|126
1700764800000|2023-11-23 18:40:00|71536.5|71516.5|71538|71518|71538.3|71518.3|71535.3|71515.3|115
1700765100000|2023-11-23 18:45:00|71537.8|71517.8|71539.2|71519.2|71539.2|71519.2|71536.9|71516.9|131
1700765400000|2023-11-23 18:50:00|71539|71519|71537.3|71517.3|71539.3|71519.3|71536.8|71516.8|142
1700765700000|2023-11-23 18:55:00|71537.5|71517.5|71517.3|71497.3|71537.8|71517.8|71511.2|71491.2|436
1700766000000|2023-11-23 19:00:00|71517.2|71497.2|71528.9|71508.9|71532.2|71512.2|71515|71495|442
1700766300000|2023-11-23 19:05:00|71529|71509|71531|71511|71532.2|71512.2|71528.9|71508.9|149
1700766600000|2023-11-23 19:10:00|71531.1|71511.1|71527.8|71507.8|71531.1|71511.1|71527.3|71507.3|133
1700766900000|2023-11-23 19:15:00|71527.9|71507.9|71526.4|71506.4|71528.8|71508.8|71525.8|71505.8|147
1700767200000|2023-11-23 19:20:00|71526.5|71506.5|71528.2|71508.2|71528.4|71508.4|71526.5|71506.5|86
1700767500000|2023-11-23 19:25:00|71528|71508|71527.6|71507.6|71530.7|71510.7|71519.3|71499.3|335
1700767800000|2023-11-23 19:30:00|71527.9|71507.9|71530.4|71510.4|71530.4|71510.4|71524.2|71504.2|690
1700768100000|2023-11-23 19:35:00|71530.5|71510.5|71529.2|71509.2|71531.5|71511.5|71527.2|71507.2|497
1700768400000|2023-11-23 19:40:00|71529.3|71509.3|71532.2|71512.2|71533|71513|71526.4|71506.4|756
1700768700000|2023-11-23 19:45:00|71532.3|71512.3|71531|71511|71533.9|71513.9|71529.7|71509.7|274
1700769000000|2023-11-23 19:50:00|71531.5|71511.5|71532.8|71512.8|71533.8|71513.8|71531|71511|341
1700769300000|2023-11-23 19:55:00|71532.7|71512.7|71532|71512|71533.3|71513.3|71529.6|71509.6|210
1700769600000|2023-11-23 20:00:00|71532.1|71512.1|71530.7|71510.7|71532.4|71512.4|71529.5|71509.5|155
1700769900000|2023-11-23 20:05:00|71530.9|71510.9|71531.7|71511.7|71533.1|71513.1|71529.1|71509.1|340
1700770200000|2023-11-23 20:10:00|71532.1|71512.1|71530.5|71510.5|71533.8|71513.8|71530.2|71510.2|276
1700770500000|2023-11-23 20:15:00|71530.8|71510.8|71531.6|71511.6|71533.1|71513.1|71530|71510|223
1700770800000|2023-11-23 20:20:00|71531.7|71511.7|71532.5|71512.5|71533.3|71513.3|71530.1|71510.1|184
1700771100000|2023-11-23 20:25:00|71532.2|71512.2|71535.2|71515.2|71535.3|71515.3|71523.5|71503.5|275
1700771400000|2023-11-23 20:30:00|71535.1|71515.1|71534.3|71514.3|71540.2|71520.2|71530.6|71510.6|479
1700771700000|2023-11-23 20:35:00|71534.2|71514.2|71540.2|71520.2|71541.8|71520.5|71533.8|71511.6|1430
1700772000000|2023-11-23 20:40:00|71540.1|71520.1|71525.5|71505.5|71541.5|71521.5|71522.9|71502.9|699
1700772300000|2023-11-23 20:45:00|71525.6|71505.6|71527.6|71507.6|71529.5|71509.5|71525.5|71505.5|357
1700772600000|2023-11-23 20:50:00|71527.7|71507.7|71527.9|71507.9|71528.2|71508.2|71526.5|71506.5|269
1700772900000|2023-11-23 20:55:00|71527.8|71507.8|71526|71506|71528|71508|71518.1|71498.1|435
1700773200000|2023-11-23 21:00:00|71525.9|71505.9|71527.1|71507.1|71530.1|71510.1|71524.5|71504.5|451
1700773500000|2023-11-23 21:05:00|71527|71507|71529.8|71509.8|71531.7|71511.7|71526|71506|654
1700773800000|2023-11-23 21:10:00|71529.2|71509.2|71533|71513|71533.7|71513.7|71526.7|71506.7|755
1700774100000|2023-11-23 21:15:00|71533.4|71513.4|71552.8|71491.7|71562.1|71513.4|71521|71433|1131
1700774400000|2023-11-23 21:20:00|71552.9|71491.4|71547.9|71480.3|71559.2|71503|71547.9|71476.9|429
1700774700000|2023-11-23 21:25:00|71548.2|71480.6|71533.3|71476.3|71564|71500.6|71527.2|71426.7|1633
1700775000000|2023-11-23 21:30:00|71534.3|71476.2|71560.6|71497.5|71561.3|71503.5|71530.6|71457.5|254
1700775300000|2023-11-23 21:35:00|71555.2|71502.2|71550.6|71465.9|71565.1|71503.1|71546.7|71446.8|270
1700775600000|2023-11-23 21:40:00|71550.5|71465.8|71553|71470.9|71560.1|71475.6|71545|71460.2|83
1700775900000|2023-11-23 21:45:00|71555.4|71448.3|71547.4|71428.4|71568.2|71449.2|71545.1|71426.1|137
1700776200000|2023-11-23 21:50:00|71547|71428|71549.2|71430.2|71570.7|71451.7|71547|71428|54
1700776500000|2023-11-23 21:55:00|71550.8|71431.8|71576.3|71469.8|71587.5|71480.2|71546.5|71427.5|1390
1700776800000|2023-11-23 22:00:00|71576.8|71469.4|71569.2|71489.5|71584|71489.7|71562.2|71455.4|3171
1700777100000|2023-11-23 22:05:00|71569.6|71488.5|71564.7|71491.4|71571.5|71494.7|71563.8|71488.5|907
1700777400000|2023-11-23 22:10:00|71566.3|71492.8|71562.5|71491.3|71567.6|71493.6|71561.2|71489.5|26
1700777700000|2023-11-23 22:15:00|71563.8|71491.5|71564.9|71488.6|71568.2|71491.5|71563.3|71486.4|60
1700778000000|2023-11-23 22:20:00|71565.1|71490.6|71563.7|71444.7|71566|71490.6|71561.3|71442.3|49
1700778300000|2023-11-23 22:25:00|71564.4|71445.4|71559.8|71440.8|71565.1|71446.1|71558.8|71439.8|26
1700778600000|2023-11-23 22:30:00|71558.9|71439.9|71568.3|71449.3|71568.3|71449.3|71558.9|71439.9|57
1700778900000|2023-11-23 22:35:00|71568.2|71449.2|71561|71442|71568.5|71449.5|71559.8|71440.8|216
1700779200000|2023-11-23 22:40:00|71560.9|71441.9|71559.1|71440.1|71570.3|71451.3|71559|71440|286
1700779500000|2023-11-23 22:45:00|71564.7|71445.7|71574.3|71455.3|71574.5|71455.5|71561.5|71442.5|409
1700779800000|2023-11-23 22:50:00|71574.6|71455.6|71572.2|71453.2|71574.6|71455.6|71566|71447|243
1700780100000|2023-11-23 22:55:00|71572.1|71453.1|71576.3|71457.3|71576.5|71457.5|71567.1|71448.1|58
1700780400000|2023-11-23 23:00:00|71576.4|71457.4|71573.8|71459|71577.2|71464.9|71556.7|71442.7|204
1700780700000|2023-11-23 23:05:00|71569.3|71455.6|71557.8|71465.9|71576.7|71465.9|71549|71446|291
1700781000000|2023-11-23 23:10:00|71556.1|71459.3|71557.2|71465.2|71571.7|71465.9|71548.3|71446.1|440
1700781300000|2023-11-23 23:15:00|71559.3|71464.5|71554.7|71459.3|71559.3|71467.2|71554|71455.3|237
1700781600000|2023-11-23 23:20:00|71555.3|71460|71581.6|71462.6|71583.4|71466.4|71554.3|71448.6|177
1700781900000|2023-11-23 23:25:00|71578.8|71459.8|71585.2|71501.9|71591.7|71504.2|71570.4|71451.4|450
1700782200000|2023-11-23 23:30:00|71584.9|71501.8|71564.7|71520|71590.2|71524.5|71563.6|71501.8|513
1700782500000|2023-11-23 23:35:00|71564.8|71520.1|71573.5|71519.3|71577.2|71521.8|71559|71511.7|593
1700782800000|2023-11-23 23:40:00|71575.3|71516.7|71574.7|71523.9|71576.2|71524.3|71571.1|71516.5|203
1700783100000|2023-11-23 23:45:00|71574|71524.5|71567.3|71547.3|71578.9|71548.6|71561.9|71521.9|419
1700783400000|2023-11-23 23:50:00|71567.4|71547.4|71556.7|71536.7|71571.3|71551.3|71555.6|71535.6|406
1700783700000|2023-11-23 23:55:00|71556.8|71536.8|71553.4|71533.4|71557|71537|71552.6|71532.6|179
1700784000000|2023-11-24 00:00:00|71553.2|71533.2|71531.7|71511.7|71554|71534|71527.9|71507.9|713
1700784300000|2023-11-24 00:05:00|71530.7|71510.7|71536.3|71516.3|71540.8|71520.8|71528.4|71508.4|782
1700784600000|2023-11-24 00:10:00|71536.1|71516.1|71536.6|71516.6|71538.2|71518.2|71532.9|71512.9|576
1700784900000|2023-11-24 00:15:00|71536.7|71516.7|71511.2|71491.2|71536.7|71516.7|71498.5|71478.5|927
1700785200000|2023-11-24 00:20:00|71511.1|71491.1|71513|71493|71513.7|71493.7|71507.4|71487.4|469
1700785500000|2023-11-24 00:25:00|71512.9|71492.9|71518.2|71498.2|71519.8|71499.8|71512.8|71492.8|288
1700785800000|2023-11-24 00:30:00|71518.1|71498.1|71508.6|71488.6|71519.3|71499.3|71508.5|71488.5|305
1700786100000|2023-11-24 00:35:00|71508.5|71488.5|71504.7|71484.7|71509.3|71489.3|71495.9|71475.9|688
1700786400000|2023-11-24 00:40:00|71504.5|71484.5|71485|71465|71505.4|71485.4|71484.5|71464.5|834
1700786700000|2023-11-24 00:45:00|71484.6|71464.6|71491|71471|71492.8|71472.8|71481|71461|942
1700787000000|2023-11-24 00:50:00|71491.1|71471.1|71461.8|71441.8|71492.9|71472.9|71461.7|71441.7|1155
1700787300000|2023-11-24 00:55:00|71460.3|71440.3|71469.7|71449.7|71478.5|71458.5|71459|71439|716
1700787600000|2023-11-24 01:00:00|71469.6|71449.6|71483.5|71463.5|71492.3|71472.3|71469.6|71449.6|1173
1700787900000|2023-11-24 01:05:00|71483.3|71463.3|71476.5|71456.5|71483.5|71463.5|71467|71447|987
1700788200000|2023-11-24 01:10:00|71476.6|71456.6|71463.2|71443.2|71496|71476|71455.4|71435.4|1096
1700788500000|2023-11-24 01:15:00|71462.8|71442.8|71458.5|71438.5|71485.3|71465.3|71434.1|71414.1|2407
1700788800000|2023-11-24 01:20:00|71458.3|71438.3|71477.4|71457.4|71481|71461|71447|71427|1657
1700789100000|2023-11-24 01:25:00|71477.2|71457.2|71477.1|71457.1|71490.1|71470.1|71473|71453|1663
1700789400000|2023-11-24 01:30:00|71477.2|71457.2|71499.2|71479.2|71500.9|71480.9|71460.9|71440.9|1640
1700789700000|2023-11-24 01:35:00|71498.4|71478.4|71497.4|71477.4|71517.9|71497.9|71494.9|71474.9|1636
1700790000000|2023-11-24 01:40:00|71497.3|71477.3|71500.8|71480.8|71514.9|71500.4|71497.3|71477.3|1418
1700790300000|2023-11-24 01:45:00|71500.9|71480.9|71497.9|71477.9|71509.5|71489.5|71493.2|71473.2|1454
1700790600000|2023-11-24 01:50:00|71497.3|71477.3|71501.1|71481.1|71505.4|71488|71490.4|71470.4|1077
1700790900000|2023-11-24 01:55:00|71501|71481|71483.2|71463.2|71501.3|71485.5|71479.2|71461.2|1244
1700791200000|2023-11-24 02:00:00|71483.1|71463.1|71506.1|71486.1|71506.2|71486.2|71476.3|71462.4|1080
1700791500000|2023-11-24 02:05:00|71506|71486|71540.3|71520.3|71540.5|71525.7|71504.5|71485.7|1762
1700791800000|2023-11-24 02:10:00|71540.4|71520.4|71525.6|71515.6|71540.4|71521.8|71523.3|71506.8|856
1700792100000|2023-11-24 02:15:00|71525.9|71515.9|71538.1|71528.1|71554.1|71536.6|71525.9|71511.1|846
1700792400000|2023-11-24 02:20:00|71538|71528|71538.5|71528.5|71555.3|71540.3|71535.9|71524.8|872
1700792700000|2023-11-24 02:25:00|71538.7|71528.7|71557|71537|71558.6|71538.6|71538.5|71520.3|720
1700793000000|2023-11-24 02:30:00|71557.1|71537.1|71556|71536|71558.5|71540.1|71542.9|71529.8|569
1700793300000|2023-11-24 02:35:00|71556.1|71536.1|71558.2|71538.2|71563.9|71545.2|71554.4|71535.5|677
1700793600000|2023-11-24 02:40:00|71558.3|71538.3|71552.6|71542.6|71559.7|71542.9|71550.6|71533.4|442
1700793900000|2023-11-24 02:45:00|71552.5|71542.5|71555.6|71545.6|71557.2|71547.2|71551.7|71541.7|426
1700794200000|2023-11-24 02:50:00|71555.7|71545.7|71553.2|71543.2|71558.7|71548.7|71549.9|71539.9|518
1700794500000|2023-11-24 02:55:00|71553.1|71543.1|71562.8|71542.8|71562.8|71544.2|71547.3|71533.9|563
1700794800000|2023-11-24 03:00:00|71563.4|71543.4|71571|71551|71571.1|71551.1|71553.4|71535.6|613
1700795100000|2023-11-24 03:05:00|71570.6|71550.6|71559.8|71549.8|71579.6|71562.5|71559.2|71549.2|602
1700795400000|2023-11-24 03:10:00|71560.8|71550.8|71562.5|71552.5|71569.9|71555|71560.8|71548.4|535
1700795700000|2023-11-24 03:15:00|71562.6|71552.6|71552.3|71542.3|71563.4|71553.4|71552.1|71539.9|453
1700796000000|2023-11-24 03:20:00|71552.2|71542.2|71560|71540|71565.3|71545.7|71548.1|71533.7|518
1700796300000|2023-11-24 03:25:00|71559.9|71539.9|71555.6|71535.6|71560.6|71542.6|71550.8|71535.2|449
1700796600000|2023-11-24 03:30:00|71555.4|71535.4|71532.5|71522.5|71559.9|71542.7|71529.9|71509.9|793
1700796900000|2023-11-24 03:35:00|71532.4|71522.4|71527.2|71517.2|71539.1|71522.4|71524.5|71507.9|437
1700797200000|2023-11-24 03:40:00|71527.1|71517.1|71522.1|71502.1|71530.3|71520.3|71513.1|71501.9|455
1700797500000|2023-11-24 03:45:00|71522|71502|71531.8|71511.8|71532|71512|71520.8|71500.8|404
1700797800000|2023-11-24 03:50:00|71531.9|71511.9|71535.2|71525.2|71539.2|71525.7|71530|71511.9|422
1700798100000|2023-11-24 03:55:00|71535.3|71525.3|71533.6|71513.6|71538.2|71528.2|71531.7|71513.6|371
1700798400000|2023-11-24 04:00:00|71532.9|71512.9|71533.9|71523.9|71541.2|71524.2|71529.8|71511.5|299
1700798700000|2023-11-24 04:05:00|71534|71524|71541.4|71521.4|71544.2|71529.2|71534|71519.1|280
1700799000000|2023-11-24 04:10:00|71541.3|71521.3|71533|71513|71541.4|71526|71522.8|71508|467
1700799300000|2023-11-24 04:15:00|71533.1|71513.1|71523.5|71513.5|71537|71518.9|71521.9|71507.2|426
1700799600000|2023-11-24 04:20:00|71523.4|71513.4|71522.5|71512.5|71523.8|71513.8|71518.6|71508.6|199
1700799900000|2023-11-24 04:25:00|71522.4|71512.4|71518.1|71508.1|71523.8|71513.8|71518|71508|199
1700800200000|2023-11-24 04:30:00|71518|71508|71523.4|71513.4|71524.1|71514.1|71517.7|71507.7|185
1700800500000|2023-11-24 04:35:00|71523.3|71513.3|71528.1|71518.1|71529.4|71519.4|71521.1|71511.1|453
1700800800000|2023-11-24 04:40:00|71528.2|71518.2|71528|71518|71528.3|71518.3|71524.4|71514.4|226
1700801100000|2023-11-24 04:45:00|71527.9|71517.9|71526.7|71516.7|71528.1|71518.1|71523.7|71513.7|276
1700801400000|2023-11-24 04:50:00|71526.8|71516.8|71530.4|71510.4|71534.3|71519.1|71522.1|71508.8|366
1700801700000|2023-11-24 04:55:00|71530.5|71510.5|71531.8|71511.8|71532.3|71517|71525.8|71510.4|174
1700802000000|2023-11-24 05:00:00|71531.6|71511.6|71523.4|71503.4|71532.1|71517.3|71516.3|71501.7|442
1700802300000|2023-11-24 05:05:00|71523.5|71503.5|71525.6|71515.6|71528|71515.8|71512.6|71502.6|414
1700802600000|2023-11-24 05:10:00|71525.5|71515.5|71522.9|71502.9|71527.7|71515.5|71511|71491|722
1700802900000|2023-11-24 05:15:00|71523.2|71503.2|71525.1|71515.1|71529.5|71516.7|71521.6|71503.2|343
1700803200000|2023-11-24 05:20:00|71525|71515|71523.8|71513.8|71527|71516.9|71517.6|71504.8|492
1700803500000|2023-11-24 05:25:00|71524|71514|71529.6|71509.6|71536.5|71521.4|71523.8|71509.6|612
1700803800000|2023-11-24 05:30:00|71529.5|71509.5|71535.6|71515.6|71537.2|71517.2|71521.9|71503.8|686
1700804100000|2023-11-24 05:35:00|71535.7|71515.7|71541.7|71521.7|71545.3|71530.2|71530.9|71515.1|630
1700804400000|2023-11-24 05:40:00|71541.9|71521.9|71540.2|71520.2|71541.9|71526.3|71531.2|71516.5|393
1700804700000|2023-11-24 05:45:00|71535.2|71525.2|71533.3|71523.3|71546.3|71531.4|71531.6|71514.4|560
1700805000000|2023-11-24 05:50:00|71533.2|71523.2|71540.5|71520.5|71544.8|71528.8|71532.3|71517.6|536
1700805300000|2023-11-24 05:55:00|71540.4|71520.4|71533.4|71523.4|71544.2|71525.2|71532|71517.2|557
1700805600000|2023-11-24 06:00:00|71533.3|71523.3|71547.4|71527.4|71551.2|71531.2|71526.8|71512.4|1045
1700805900000|2023-11-24 06:05:00|71547.5|71527.5|71559.5|71539.5|71568|71548|71547.5|71527.5|717
1700806200000|2023-11-24 06:10:00|71559.3|71539.3|71569.8|71549.8|71571.2|71551.2|71555.8|71535.8|647
1700806500000|2023-11-24 06:15:00|71569.9|71549.9|71576.8|71556.8|71579.3|71559.8|71566.3|71548.2|597
1700806800000|2023-11-24 06:20:00|71576.7|71556.7|71575.9|71555.9|71584.5|71565.2|71570.2|71553.3|578
1700807100000|2023-11-24 06:25:00|71576|71556|71572.9|71562.9|71577.6|71565|71568.2|71552.9|503
1700807400000|2023-11-24 06:30:00|71572.8|71562.8|71567.5|71547.5|71577.4|71562.8|71552|71532|805
1700807700000|2023-11-24 06:35:00|71567.6|71547.6|71554.2|71544.2|71568.3|71551.9|71553.6|71539.5|495
1700808000000|2023-11-24 06:40:00|71554.3|71544.3|71559|71549|71559.8|71549.3|71550.1|71535.3|351
1700808300000|2023-11-24 06:45:00|71558.9|71548.9|71562.9|71552.9|71564.5|71554.5|71558.9|71548.9|355
1700808600000|2023-11-24 06:50:00|71563|71553|71569.6|71559.6|71579.5|71562.1|71560.3|71545.1|477
1700808900000|2023-11-24 06:55:00|71569.7|71559.7|71584.4|71574.4|71587.4|71577.4|71569.6|71559.6|807
1700809200000|2023-11-24 07:00:00|71584.6|71574.6|71597.6|71577.6|71601.5|71585.6|71580.2|71567.6|879
1700809500000|2023-11-24 07:05:00|71597.8|71577.8|71586.6|71576.6|71598.7|71583.7|71582|71566.9|604
1700809800000|2023-11-24 07:10:00|71586.9|71576.9|71596.6|71576.6|71599.2|71584.2|71584.1|71573.6|693
1700810100000|2023-11-24 07:15:00|71596.7|71576.7|71586.8|71576.8|71602.1|71582.1|71585.3|71572|411
1700810400000|2023-11-24 07:20:00|71586.7|71576.7|71590.2|71580.2|71590.2|71580.2|71582.9|71572.9|342
1700810700000|2023-11-24 07:25:00|71590.4|71580.4|71608.3|71588.3|71612.5|71594.9|71586.7|71576.6|1203
1700811000000|2023-11-24 07:30:00|71608.1|71588.1|71582.6|71572.6|71608.3|71590.9|71582.6|71572.6|728
1700811300000|2023-11-24 07:35:00|71582.7|71572.7|71597.5|71577.5|71598.4|71583.1|71580.3|71570.3|749
1700811600000|2023-11-24 07:40:00|71597.6|71577.6|71592.7|71582.7|71605.5|71590.9|71592.6|71577.6|780
1700811900000|2023-11-24 07:45:00|71592.8|71582.8|71588.3|71578.3|71598.5|71584|71585.7|71573.2|495
1700812200000|2023-11-24 07:50:00|71588.4|71578.4|71584.1|71564.1|71588.8|71578.8|71578.3|71561.9|428
1700812500000|2023-11-24 07:55:00|71584.5|71564.5|71605.5|71585.5|71612|71599.6|71579.5|71564.4|1102
1700812800000|2023-11-24 08:00:00|71605.6|71585.6|71603.1|71593.1|71612.4|71593.5|71593.4|71581.5|795
1700813100000|2023-11-24 08:05:00|71603|71593|71600.8|71590.8|71603.3|71593.3|71595|71580.1|533
1700813400000|2023-11-24 08:10:00|71600.7|71590.7|71602.6|71582.6|71611.4|71597.9|71597.8|71582.6|652
1700813700000|2023-11-24 08:15:00|71597.7|71587.7|71606.9|71596.9|71611.6|71597.3|71592.2|71582.2|726
1700814000000|2023-11-24 08:20:00|71606.8|71596.8|71601.5|71591.5|71606.8|71596.8|71591.7|71581.7|727
1700814300000|2023-11-24 08:25:00|71601.6|71591.6|71603|71593|71614.6|71604.6|71594.5|71584.5|942
1700814600000|2023-11-24 08:30:00|71603.1|71593.1|71607|71597|71611.1|71597.5|71600.9|71587.9|714
1700814900000|2023-11-24 08:35:00|71607.1|71597.1|71609.8|71589.8|71616.2|71601.5|71602.9|71589.8|545
1700815200000|2023-11-24 08:40:00|71609.9|71589.9|71594.4|71584.4|71609.9|71593.6|71591.4|71577.6|580
1700815500000|2023-11-24 08:45:00|71594.5|71584.5|71583|71573|71597.2|71587.2|71579.4|71569.4|477
1700815800000|2023-11-24 08:50:00|71583.1|71573.1|71576.5|71566.5|71592.5|71580.9|71576.4|71564.8|495
1700816100000|2023-11-24 08:55:00|71576.4|71566.4|71562.5|71552.5|71577.5|71567.5|71561.2|71549.7|648
1700816400000|2023-11-24 09:00:00|71562.4|71552.4|71563.9|71553.9|71570.7|71560.7|71554.9|71544.9|629
1700816700000|2023-11-24 09:05:00|71564|71554|71559.6|71549.6|71566.3|71556.3|71557.4|71547.4|421
1700817000000|2023-11-24 09:10:00|71559.5|71549.5|71544.1|71534.1|71563.1|71553.1|71544|71534|505
1700817300000|2023-11-24 09:15:00|71544|71534|71556.7|71546.7|71563.4|71548.2|71536.4|71526.4|753
1700817600000|2023-11-24 09:20:00|71556.6|71546.6|71563.4|71553.4|71569.9|71554|71555.7|71540.2|757
1700817900000|2023-11-24 09:25:00|71563.7|71553.7|71558.4|71548.4|71568.6|71553.7|71554.6|71544.6|579
1700818200000|2023-11-24 09:30:00|71558.3|71548.3|71567|71557|71567.2|71557.2|71558.2|71548.2|555
1700818500000|2023-11-24 09:35:00|71566.9|71556.9|71584.1|71564.1|71586|71566|71566.1|71555|749
1700818800000|2023-11-24 09:40:00|71584.2|71564.2|71593.1|71573.1|71594|71575.9|71580.6|71564.2|1000
1700819100000|2023-11-24 09:45:00|71593|71573|71596.3|71586.3|71597.1|71586.8|71584.5|71573|919
1700819400000|2023-11-24 09:50:00|71596.4|71586.4|71600.6|71580.6|71607.1|71597.1|71595.1|71577.4|753
1700819700000|2023-11-24 09:55:00|71600.7|71580.7|71607.9|71587.9|71616.4|71599|71595.3|71580.4|604
1700820000000|2023-11-24 10:00:00|71607.8|71587.8|71599.9|71579.9|71608.1|71593.2|71593.7|71574.4|718
1700820300000|2023-11-24 10:05:00|71599.8|71579.8|71584.7|71564.7|71599.9|71579.9|71583|71563|558
1700820600000|2023-11-24 10:10:00|71584.4|71564.4|71586.7|71566.7|71593.8|71573.8|71584.4|71564.4|434
1700820900000|2023-11-24 10:15:00|71586.6|71566.6|71584|71564|71588.8|71568.8|71581.7|71561.7|597
1700821200000|2023-11-24 10:20:00|71583.9|71563.9|71588.8|71568.8|71591.9|71571.9|71576.7|71556.7|712
1700821500000|2023-11-24 10:25:00|71588.9|71568.9|71565.8|71545.8|71589.3|71569.3|71560.4|71540.4|786
1700821800000|2023-11-24 10:30:00|71565.7|71545.7|71572.5|71552.5|71581.3|71561.3|71565.2|71545.2|824
1700822100000|2023-11-24 10:35:00|71572.4|71552.4|71569.7|71549.7|71573.6|71553.6|71566.3|71546.3|835
1700822400000|2023-11-24 10:40:00|71569.9|71549.9|71563.7|71543.7|71570.2|71550.2|71561.1|71541.1|630
1700822700000|2023-11-24 10:45:00|71564|71544|71562.3|71542.3|71564.7|71544.7|71556.5|71536.5|538
1700823000000|2023-11-24 10:50:00|71562.5|71542.5|71553.9|71543.9|71566|71546|71550.6|71534.7|403
1700823300000|2023-11-24 10:55:00|71554|71544|71568|71548|71572.5|71555.3|71553.9|71535.6|759
1700823600000|2023-11-24 11:00:00|71568.1|71548.1|71569.7|71549.7|71576.8|71556.8|71564.2|71544.2|584
1700823900000|2023-11-24 11:05:00|71569.8|71549.8|71567.1|71557.1|71574.6|71561.4|71566.2|71548.6|203
1700824200000|2023-11-24 11:10:00|71567|71557|71575|71565|71583.1|71568.4|71565.9|71555.9|321
1700824500000|2023-11-24 11:15:00|71575.1|71565.1|71569.6|71559.6|71579.4|71569.4|71567.9|71557.9|511
1700824800000|2023-11-24 11:20:00|71570.1|71560.1|71586.7|71576.7|71592.6|71576.7|71568.3|71558.3|598
1700825100000|2023-11-24 11:25:00|71586.8|71576.8|71591.4|71571.4|71593.2|71580.2|71584.1|71569.7|454
1700825400000|2023-11-24 11:30:00|71591.5|71571.5|71584.3|71574.3|71591.7|71577.9|71583.4|71569|229
1700825700000|2023-11-24 11:35:00|71584.2|71574.2|71585.4|71565.4|71586.2|71574.3|71578.4|71564.6|239
1700826000000|2023-11-24 11:40:00|71585.6|71565.6|71586.7|71576.7|71587.7|71577.7|71581|71565.5|210
1700826300000|2023-11-24 11:45:00|71586.6|71576.6|71576.4|71566.4|71587.2|71577.2|71575.8|71565.8|311
1700826600000|2023-11-24 11:50:00|71576.5|71566.5|71581.6|71561.6|71584.2|71567|71576.1|71561.1|326
1700826900000|2023-11-24 11:55:00|71581.7|71561.7|71578.3|71568.3|71581.7|71568.5|71573.2|71556.3|379
1700827200000|2023-11-24 12:00:00|71578.2|71568.2|71575.9|71565.9|71581.5|71571.5|71574.3|71564.3|347
1700827500000|2023-11-24 12:05:00|71576|71566|71568.6|71558.6|71576|71566|71567|71557|382
1700827800000|2023-11-24 12:10:00|71568.7|71558.7|71572.5|71552.5|71573.2|71558.9|71566.2|71550|339
1700828100000|2023-11-24 12:15:00|71572.4|71552.4|71562.6|71542.6|71572.6|71552.6|71560.7|71540.7|448
1700828400000|2023-11-24 12:20:00|71562.5|71542.5|71562.1|71542.1|71567.7|71547.7|71560.9|71540.9|317
1700828700000|2023-11-24 12:25:00|71562.2|71542.2|71561.7|71541.7|71562.5|71542.5|71558.8|71538.8|404
1700829000000|2023-11-24 12:30:00|71561.9|71541.9|71562.8|71552.8|71566.8|71553.3|71559.5|71541.9|532
1700829300000|2023-11-24 12:35:00|71562.9|71552.9|71575.6|71565.6|71581.9|71568.5|71562.6|71548.9|513
1700829600000|2023-11-24 12:40:00|71575.5|71565.5|71591|71571|71591.1|71571.1|71571|71561|375
1700829900000|2023-11-24 12:45:00|71591.1|71571.1|71589.3|71579.3|71597.8|71582.9|71586.4|71566.4|507
1700830200000|2023-11-24 12:50:00|71589.4|71579.4|71582|71572|71592.5|71582.5|71581.7|71571.1|483
1700830500000|2023-11-24 12:55:00|71581.9|71571.9|71596.5|71576.5|71597.5|71582.4|71580.4|71564.7|756
1700830800000|2023-11-24 13:00:00|71596.4|71576.4|71604.6|71594.6|71611.9|71601.9|71596.4|71576.4|1127
1700831100000|2023-11-24 13:05:00|71604.7|71594.7|71595.6|71575.6|71613|71595.4|71589.8|71573.9|764
1700831400000|2023-11-24 13:10:00|71595.5|71575.5|71598|71588|71602.2|71589.1|71586.1|71570.9|816
1700831700000|2023-11-24 13:15:00|71597.9|71587.9|71608.9|71588.9|71614|71594|71590.9|71574.3|1071
1700832000000|2023-11-24 13:20:00|71609|71589|71605.9|71595.9|71617.1|71603.7|71598.6|71586.8|938
1700832300000|2023-11-24 13:25:00|71605.8|71595.8|71610.3|71590.3|71617.2|71599.3|71599.5|71586.7|773
1700832600000|2023-11-24 13:30:00|71610.5|71590.5|71608.8|71588.8|71614.5|71601.9|71599.4|71585.2|1235
1700832900000|2023-11-24 13:35:00|71608.4|71588.4|71605|71585|71610.9|71594.8|71597.2|71578.7|1078
1700833200000|2023-11-24 13:40:00|71605.4|71585.4|71610.4|71590.4|71611.1|71591.1|71604.5|71584.5|556
1700833500000|2023-11-24 13:45:00|71610.5|71590.5|71617.9|71597.9|71618.1|71598.1|71604.5|71584.5|506
1700833800000|2023-11-24 13:50:00|71617.7|71597.7|71605.4|71585.4|71617.8|71597.8|71600.6|71583.9|796
1700834100000|2023-11-24 13:55:00|71605.3|71585.3|71600.9|71580.9|71607.2|71587.2|71597|71577|698
1700834400000|2023-11-24 14:00:00|71600.7|71580.7|71600.7|71580.7|71602.9|71582.9|71594.6|71574.6|801
1700834700000|2023-11-24 14:05:00|71600.8|71580.8|71601.7|71591.7|71604.6|71594.1|71596.9|71579.5|665
1700835000000|2023-11-24 14:10:00|71601.6|71591.6|71602.3|71592.3|71606|71596|71591.3|71577.4|840
1700835300000|2023-11-24 14:15:00|71602.2|71592.2|71580.9|71570.9|71602.5|71592.3|71579.7|71564.4|790
1700835600000|2023-11-24 14:20:00|71581|71571|71577.3|71567.3|71592.5|71575|71575.8|71560.7|837
1700835900000|2023-11-24 14:25:00|71577.4|71567.4|71590.2|71570.2|71590.2|71571.7|71577.4|71559.7|704
1700836200000|2023-11-24 14:30:00|71590|71570|71578.6|71558.6|71590.8|71570.8|71576.8|71556.8|970
1700836500000|2023-11-24 14:35:00|71578.4|71558.4|71579.7|71559.7|71584.9|71564.9|71573|71553|866
1700836800000|2023-11-24 14:40:00|71579.8|71559.8|71567.3|71547.3|71580.6|71560.6|71564.9|71544.9|872
1700837100000|2023-11-24 14:45:00|71567.2|71547.2|71571.4|71551.4|71587.9|71567.9|71564.5|71544.5|1467
1700837400000|2023-11-24 14:50:00|71571.5|71551.5|71561|71541|71575.1|71556.5|71559.3|71540|1268
1700837700000|2023-11-24 14:55:00|71560.9|71540.9|71551.6|71531.6|71560.9|71540.9|71548.3|71528.3|971
1700838000000|2023-11-24 15:00:00|71551.3|71531.3|71526|71506|71551.4|71531.4|71515.6|71498.9|1082
1700838300000|2023-11-24 15:05:00|71525.9|71505.9|71538|71518|71538.9|71520.2|71522.8|71505.8|1073
1700838600000|2023-11-24 15:10:00|71537.9|71517.9|71536.9|71516.9|71544.8|71524.8|71532.5|71512.6|818
1700838900000|2023-11-24 15:15:00|71537|71517|71548.6|71528.6|71553.8|71533.8|71527.5|71510.1|1069
1700839200000|2023-11-24 15:20:00|71548.5|71528.5|71560.2|71540.2|71567.3|71547.3|71546|71526|1177
1700839500000|2023-11-24 15:25:00|71560.1|71540.1|71555.7|71545.7|71566.2|71550.5|71555.6|71538|835
1700839800000|2023-11-24 15:30:00|71555.9|71545.9|71563.1|71553.1|71573.8|71558.4|71555.7|71545.7|768
1700840100000|2023-11-24 15:35:00|71563.2|71553.2|71563|71543|71568.8|71556.1|71558.1|71542.4|674
1700840400000|2023-11-24 15:40:00|71562.8|71542.8|71554.9|71534.9|71566.6|71547.3|71554.9|71534.9|456
1700840700000|2023-11-24 15:45:00|71555|71535|71554.8|71534.8|71563.9|71543.9|71551.6|71531.6|780
1700841000000|2023-11-24 15:50:00|71554.6|71534.6|71547.2|71527.2|71561.5|71545.3|71545.6|71525.6|866
1700841300000|2023-11-24 15:55:00|71547.5|71527.5|71550.2|71540.2|71555.2|71540.5|71540.6|71521|735
1700841600000|2023-11-24 16:00:00|71550.3|71540.3|71557.8|71537.8|71564|71549|71550.2|71535.2|727
1700841900000|2023-11-24 16:05:00|71557.7|71537.7|71553.9|71533.9|71561.8|71541.8|71545.3|71527.2|821
1700842200000|2023-11-24 16:10:00|71554|71534|71543|71523|71554|71538.9|71542.9|71522.9|899
1700842500000|2023-11-24 16:15:00|71543.1|71523.1|71556.6|71536.6|71556.7|71541.1|71536.1|71516.1|898
1700842800000|2023-11-24 16:20:00|71556.7|71536.7|71536.1|71526.1|71556.7|71536.7|71536.1|71522.4|523
1700843100000|2023-11-24 16:25:00|71540.8|71520.8|71540|71520|71547.4|71532.3|71539|71519.6|746
1700843400000|2023-11-24 16:30:00|71540.3|71520.3|71544.1|71524.1|71544.3|71524.5|71526.4|71512.5|573
1700843700000|2023-11-24 16:35:00|71544|71524|71546|71526|71546.1|71529.5|71538.9|71520.3|481
1700844000000|2023-11-24 16:40:00|71546.1|71526.1|71534.1|71514.1|71546.1|71526.1|71533.3|71513.3|466
1700844300000|2023-11-24 16:45:00|71533.9|71513.9|71528|71508|71534.1|71514.1|71526.4|71506.4|492
1700844600000|2023-11-24 16:50:00|71527.9|71507.9|71527.6|71507.6|71529.9|71509.9|71525.8|71505.8|338
1700844900000|2023-11-24 16:55:00|71527.5|71507.5|71512.8|71502.8|71527.8|71507.8|71506.3|71495.2|851
1700845200000|2023-11-24 17:00:00|71512.7|71502.7|71517.5|71497.5|71521.6|71503.5|71512.3|71493.6|594
1700845500000|2023-11-24 17:05:00|71517.6|71497.6|71518.2|71498.2|71522.3|71502.3|71517.3|71497.3|504
1700845800000|2023-11-24 17:10:00|71518.5|71498.5|71515.6|71495.6|71519.2|71499.2|71515.1|71495.1|441
1700846100000|2023-11-24 17:15:00|71515.7|71495.7|71522.4|71502.4|71525.6|71505.6|71515.7|71495.7|421
1700846400000|2023-11-24 17:20:00|71522.3|71502.3|71524.1|71504.1|71528.3|71508.3|71521.8|71501.8|438
1700846700000|2023-11-24 17:25:00|71524.2|71504.2|71511.5|71491.5|71524.4|71504.4|71511|71491|572
1700847000000|2023-11-24 17:30:00|71511.4|71491.4|71509.6|71489.6|71511.7|71491.7|71506.1|71486.1|462
1700847300000|2023-11-24 17:35:00|71509.5|71489.5|71500.7|71480.7|71509.6|71489.6|71499.4|71479.4|476
1700847600000|2023-11-24 17:40:00|71500.8|71480.8|71507.3|71487.3|71508.4|71488.4|71498.1|71478.1|534
1700847900000|2023-11-24 17:45:00|71507.2|71487.2|71510.7|71490.7|71511.1|71491.1|71506.9|71486.9|611
1700848200000|2023-11-24 17:50:00|71510.8|71490.8|71499.9|71479.9|71510.8|71490.8|71496.7|71476.7|718
1700848500000|2023-11-24 17:55:00|71499.8|71479.8|71500.6|71480.6|71502.2|71482.2|71496.6|71476.6|545
1700848800000|2023-11-24 18:00:00|71500.8|71480.8|71508.9|71488.9|71511.3|71491.3|71500.8|71480.8|446
1700849100000|2023-11-24 18:05:00|71508.8|71488.8|71511.2|71491.2|71511.6|71491.6|71507|71487|369
1700849400000|2023-11-24 18:10:00|71511.3|71491.3|71517.4|71497.4|71518|71498|71510.2|71490.2|506
1700849700000|2023-11-24 18:15:00|71517.5|71497.5|71517.7|71497.7|71518.3|71498.3|71516.5|71496.5|385
1700850000000|2023-11-24 18:20:00|71517.9|71497.9|71516.1|71496.1|71518.2|71498.2|71515.6|71495.6|387
1700850300000|2023-11-24 18:25:00|71516.2|71496.2|71512.6|71492.6|71516.2|71496.2|71512.3|71492.3|266
1700850600000|2023-11-24 18:30:00|71512.4|71492.4|71511.2|71491.2|71512.7|71492.7|71511.1|71491.1|192
1700850900000|2023-11-24 18:35:00|71511.3|71491.3|71512.4|71492.4|71512.9|71497.6|71507.1|71490.8|254
1700851200000|2023-11-24 18:40:00|71512.3|71492.3|71510.1|71490.1|71512.5|71492.5|71509.3|71489.3|187
1700851500000|2023-11-24 18:45:00|71510.2|71490.2|71509.1|71489.1|71510.6|71494.8|71504.5|71488.8|126
1700851800000|2023-11-24 18:50:00|71509.4|71489.4|71509.5|71489.5|71510|71490|71508.5|71488.5|185
1700852100000|2023-11-24 18:55:00|71509.6|71489.6|71509.7|71489.7|71511.2|71491.2|71509.6|71489.6|186
1700852400000|2023-11-24 19:00:00|71509.8|71489.8|71509.7|71489.7|71510.5|71490.5|71508.3|71488.3|138
1700852700000|2023-11-24 19:05:00|71509.8|71489.8|71509.8|71489.8|71510.4|71490.4|71509.1|71489.1|172
1700853000000|2023-11-24 19:10:00|71510|71490|71508.3|71488.3|71510.2|71490.2|71508|71488|184
1700853300000|2023-11-24 19:15:00|71508.4|71488.4|71497.3|71477.3|71508.6|71488.6|71496.9|71476.9|206
1700853600000|2023-11-24 19:20:00|71497.2|71477.2|71497.1|71477.1|71498.4|71478.4|71496.7|71476.7|138
1700853900000|2023-11-24 19:25:00|71497|71477|71507.4|71487.4|71509.1|71489.1|71496.9|71476.9|205
1700854200000|2023-11-24 19:30:00|71507.2|71487.2|71506.9|71486.9|71507.6|71487.6|71506.7|71486.7|106
1700854500000|2023-11-24 19:35:00|71506.8|71486.8|71507.6|71487.6|71507.6|71487.6|71506.8|71486.8|72
1700854800000|2023-11-24 19:40:00|71507.8|71487.8|71505.8|71485.8|71508|71488|71505.7|71485.7|101
1700855100000|2023-11-24 19:45:00|71505.7|71485.7|71502.7|71482.7|71505.7|71485.7|71501.6|71481.6|267
1700855400000|2023-11-24 19:50:00|71503|71483|71502.4|71482.4|71503.2|71483.2|71501.5|71481.5|131
1700855700000|2023-11-24 19:55:00|71502.3|71482.3|71506.9|71486.9|71507.7|71487.7|71502.3|71482.3|605
1700856000000|2023-11-24 20:00:00|71506.5|71486.5|71518.2|71483.2|71543.1|71488.7|71506.4|71473.8|3456
1700856300000|2023-11-24 20:05:00|71518.3|71483.3|71520.3|71484.5|71521.4|71489.3|71507.1|71480.7|1560
1700856600000|2023-11-24 20:10:00|71522.6|71483.5|71520.2|71485.3|71523.7|71488.1|71508.1|71474.7|4852
1700856900000|2023-11-24 20:15:00|71520.3|71485.4|71519.5|71483|71523.6|71487.4|71507.4|71479.5|1497
1700857200000|2023-11-24 20:20:00|71519.4|71484.8|71517.5|71475.9|71522.8|71485.7|71512.1|71474|4707
1700857500000|2023-11-24 20:25:00|71518.4|71477.1|71519.2|71475.4|71522.8|71479.3|71511.5|71473.3|10430
1700857800000|2023-11-24 20:30:00|71519.9|71476.1|71517|71474.6|71520.6|71479.7|71512.5|71473.5|18301
1700858100000|2023-11-24 20:35:00|71516.8|71474.5|71513.3|71475.9|71521.1|71479.7|71511.3|71472.3|20613
1700858400000|2023-11-24 20:40:00|71513.7|71477.5|71515.4|71475.7|71520.5|71480.1|71511.8|71472.6|14986
1700858700000|2023-11-24 20:45:00|71515.5|71475.6|71518.2|71475.3|71520.4|71480.3|71512.6|71472.4|17269
1700859000000|2023-11-24 20:50:00|71516.4|71474|71512.5|71474.9|71520.3|71481|71510.8|71471.1|19700
1700859300000|2023-11-24 20:55:00|71512.4|71474.8|71511.8|71474.9|71517.9|71477.3|71506.6|71470.1|19035
1700859600000|2023-11-24 21:00:00|71511.7|71474.8|71501.7|71481.7|71518.9|71484.7|71498.6|71470.2|16105
1700859900000|2023-11-24 21:05:00|71501.9|71481.9|71503.1|71483.1|71504.7|71484.7|71496|71476|17614
1700860200000|2023-11-24 21:10:00|71502.7|71482.7|71513.7|71438.3|71519.7|71484.2|71461.4|71429.3|6329
1700860500000|2023-11-24 21:15:00|71519.7|71438.2|71531|71435.2|71532.8|71440.8|71516.5|71426.7|594
1700860800000|2023-11-24 21:20:00|71529.5|71432.5|71531.2|71435.2|71533.3|71435.7|71527.3|71427.6|592
1700861100000|2023-11-24 21:25:00|71531.1|71434.6|71530.8|71425.4|71533.6|71435.5|71524.6|71425.4|604
1700861400000|2023-11-24 21:30:00|71530.6|71425.3|71539.5|71420.5|71541.3|71430.3|71522.1|71416.7|20968
1700861700000|2023-11-24 21:35:00|71538.5|71420|71532.1|71413.7|71542.9|71423.9|71509.1|71397.2|10119
1700862000000|2023-11-24 21:40:00|71531.5|71413.2|71536.8|71417.8|71542.7|71423.7|71524.7|71407.6|13342
1700862300000|2023-11-24 21:45:00|71538.7|71419.7|71537.5|71418.5|71548.3|71429.3|71517.8|71398.8|12261
1700862600000|2023-11-24 21:50:00|71537.2|71418.2|71544.3|71425.3|71549|71430|71533.6|71414.6|12310
1700862900000|2023-11-24 21:55:00|71540.7|71421.7|71542.8|71423.8|71543.5|71424.5|71522.3|71403.3|7791
1701032400000|2023-11-26 21:00:00|71525.3|71399.3|71514.8|71406.8|71525.3|71450.3|71472.3|71399.3|5
1701032700000|2023-11-26 21:05:00|71521.4|71417|71523.5|71397.5|71549.5|71450.3|71472.3|71397.5|6
1701033000000|2023-11-26 21:10:00|71514.8|71406.8|71523.5|71397.5|71523.5|71406.8|71514.8|71397.5|2
1701033300000|2023-11-26 21:15:00|71472.3|71450.3|71523.5|71397.5|71546.5|71450.3|71472.3|71397.5|3
1701033600000|2023-11-26 21:20:00|71546.5|71420.5|71472.3|71450.3|71547|71450.3|71472.3|71397.1|4
1701033900000|2023-11-26 21:25:00|71472.9|71450.9|71533.1|71407.1|71548.8|71451|71472.3|71403.6|17
1701034200000|2023-11-26 21:30:00|71529.8|71403.8|71536.7|71419.9|71540.8|71450.9|71472.2|71403.8|9
1701034500000|2023-11-26 21:35:00|71539|71423.4|71499|71412.8|71540.6|71423.9|71499|71409.4|8
1701034800000|2023-11-26 21:40:00|71526.7|71413.3|71538.4|71413.5|71538.9|71415.5|71520.9|71412.2|19
1701035100000|2023-11-26 21:45:00|71539.6|71416.3|71537.9|71411.9|71539.6|71416.3|71499|71409.5|11
1701035400000|2023-11-26 21:50:00|71532|71430|71529.6|71427.7|71543.7|71459.9|71477.1|71407.2|14
1701035700000|2023-11-26 21:55:00|71527.7|71444|71508.1|71486.1|71539.6|71486.1|71508.1|71401.9|13
1701036000000|2023-11-26 22:00:00|71533.5|71408.3|71544.3|71425.3|71545.9|71438.2|71532.1|71408.3|26
1701036300000|2023-11-26 22:05:00|71544.8|71425.8|71541|71422|71553.6|71434.6|71536.8|71417.8|50
1701036600000|2023-11-26 22:10:00|71542.4|71423.4|71545.9|71426.9|71545.9|71426.9|71539.1|71420.1|19
1701036900000|2023-11-26 22:15:00|71545.1|71426.1|71554.1|71435.1|71559.5|71442.3|71538.7|71423|56
1701037200000|2023-11-26 22:20:00|71550.1|71431.1|71522.1|71431.1|71559.1|71447.4|71517|71427.3|37
1701037500000|2023-11-26 22:25:00|71518.2|71437.3|71519.5|71439.7|71538.4|71439.7|71503.9|71425.6|50
1701037800000|2023-11-26 22:30:00|71525.1|71440|71544.9|71434.6|71545.1|71442.8|71517.7|71423.8|134
1701038100000|2023-11-26 22:35:00|71544.8|71433.9|71541.3|71426|71546.1|71443.4|71517.4|71421.6|191
1701038400000|2023-11-26 22:40:00|71539.7|71432.2|71526.2|71435.3|71542.6|71441.8|71520.4|71427.5|187
1701038700000|2023-11-26 22:45:00|71526.3|71435.2|71528.6|71439.5|71536.5|71443.9|71518.9|71429.8|164
1701039000000|2023-11-26 22:50:00|71528.7|71439.8|71527.5|71433|71533.5|71444.1|71516.5|71432.4|218
1701039300000|2023-11-26 22:55:00|71528|71433.1|71526|71431.4|71535.6|71443.4|71518|71431.4|164
1701039600000|2023-11-26 23:00:00|71524.7|71439.1|71511.5|71434|71540.8|71447.8|71500.7|71424|322
1701039900000|2023-11-26 23:05:00|71511.6|71434.1|71513.5|71437.5|71516.8|71446.5|71508.4|71433.3|218
1701040200000|2023-11-26 23:10:00|71513.4|71442.5|71507.6|71443.4|71513.9|71445.6|71506.5|71433.9|244
1701040500000|2023-11-26 23:15:00|71507.4|71442.2|71508|71442.5|71512.8|71444.8|71503|71438.5|269
1701040800000|2023-11-26 23:20:00|71507.8|71444.3|71512.1|71439.4|71513.7|71445.2|71504.6|71439.4|163
1701041100000|2023-11-26 23:25:00|71512|71440.3|71508.2|71441.3|71512|71445.3|71503.9|71437.8|205
1701041400000|2023-11-26 23:30:00|71508.3|71441|71501.2|71449.7|71511.5|71452|71500.2|71441|236
1701041700000|2023-11-26 23:35:00|71501.4|71443.4|71497.8|71449.9|71508.5|71454.4|71493.4|71443|172
1701042000000|2023-11-26 23:40:00|71501.4|71449.8|71501|71481|71515.6|71482|71495.2|71445.6|275
1701042300000|2023-11-26 23:45:00|71501.2|71481.2|71498.5|71478.5|71501.2|71481.2|71496.5|71476.5|185
1701042600000|2023-11-26 23:50:00|71498.6|71478.6|71498.9|71478.9|71499.7|71479.7|71498.2|71478.2|112
1701042900000|2023-11-26 23:55:00|71499|71479|71498.4|71478.4|71500|71480|71498.2|71478.2|99
1701043200000|2023-11-27 00:00:00|71498.3|71478.3|71507.3|71487.3|71510.4|71490.4|71498.2|71478.2|397
1701043500000|2023-11-27 00:05:00|71507.5|71487.5|71495.8|71475.8|71512.2|71492.2|71495.1|71475.1|371
1701043800000|2023-11-27 00:10:00|71495.7|71475.7|71504|71484|71505.6|71485.6|71483.5|71463.5|480
1701044100000|2023-11-27 00:15:00|71504.3|71484.3|71489.5|71469.5|71509.3|71489.3|71488|71468|576
1701044400000|2023-11-27 00:20:00|71489.4|71469.4|71478|71458|71490.9|71470.9|71463.9|71443.9|586
1701044700000|2023-11-27 00:25:00|71478.1|71458.1|71479.9|71459.9|71486.3|71466.3|71478|71458|431
1701045000000|2023-11-27 00:30:00|71479.7|71459.7|71499.2|71479.2|71502|71482|71472.3|71452.3|381
1701045300000|2023-11-27 00:35:00|71499.1|71479.1|71494.6|71474.6|71499.6|71479.6|71491.5|71471.5|294
1701045600000|2023-11-27 00:40:00|71494.5|71474.5|71496.9|71476.9|71498|71478|71482.5|71462.5|320
1701045900000|2023-11-27 00:45:00|71497.1|71477.1|71504.2|71484.2|71507.9|71487.9|71497.1|71477.1|409
1701046200000|2023-11-27 00:50:00|71504.4|71484.4|71495.3|71475.3|71511|71491|71495|71475|400
1701046500000|2023-11-27 00:55:00|71496.1|71476.1|71506.1|71486.1|71506.2|71486.2|71489.8|71469.8|331
1701046800000|2023-11-27 01:00:00|71504.6|71484.6|71482.4|71462.4|71507.9|71487.9|71481.6|71461.6|559
1701047100000|2023-11-27 01:05:00|71482.3|71462.3|71476.3|71456.3|71482.4|71462.4|71454.4|71434.4|587
1701047400000|2023-11-27 01:10:00|71477.1|71457.1|71466.9|71446.9|71487.5|71467.5|71462.2|71442.2|440
1701047700000|2023-11-27 01:15:00|71467|71447|71486.6|71466.6|71532.9|71512.9|71467|71447|881
1701048000000|2023-11-27 01:20:00|71486.7|71466.7|71482.9|71462.9|71489.8|71469.8|71472.4|71452.4|683
1701048300000|2023-11-27 01:25:00|71483|71463|71461.2|71441.2|71485.9|71465.9|71454.8|71434.8|777
1701048600000|2023-11-27 01:30:00|71462.8|71442.8|71488.7|71468.7|71499.8|71479.8|71462.8|71442.8|770
1701048900000|2023-11-27 01:35:00|71488.6|71468.6|71507.1|71487.1|71508|71489.6|71474.3|71454.3|605
1701049200000|2023-11-27 01:40:00|71507|71487|71528.7|71508.7|71536.6|71516.6|71507|71487|665
1701049500000|2023-11-27 01:45:00|71528.6|71508.6|71509.6|71489.6|71536.4|71516.4|71501.4|71481.4|611
1701049800000|2023-11-27 01:50:00|71509.2|71489.2|71507.8|71487.8|71512.1|71492.1|71496.8|71476.8|640
1701050100000|2023-11-27 01:55:00|71507.3|71487.3|71532.5|71512.5|71533.9|71513.9|71505.1|71485.1|657
1701050400000|2023-11-27 02:00:00|71532.4|71512.4|71558.6|71538.6|71566.8|71550.8|71525.2|71505.2|648
1701050700000|2023-11-27 02:05:00|71558.7|71538.7|71562.3|71542.3|71566.1|71551.3|71556|71537.5|522
1701051000000|2023-11-27 02:10:00|71562.4|71542.4|71558.4|71548.4|71568.5|71548.5|71557.7|71538.2|482
1701051300000|2023-11-27 02:15:00|71558.5|71548.5|71576.8|71556.8|71578.4|71558.4|71557.8|71544.9|517
1701051600000|2023-11-27 02:20:00|71576.7|71556.7|71581|71571|71590.9|71573.1|71576.6|71556.6|514
1701051900000|2023-11-27 02:25:00|71581.1|71571.1|71552.9|71542.9|71584.7|71572|71551.6|71541.6|484
1701052200000|2023-11-27 02:30:00|71553|71543|71569|71549|71575.1|71557.5|71552.8|71539.5|431
1701052500000|2023-11-27 02:35:00|71568.8|71548.8|71551.8|71541.8|71568.8|71550.8|71551.6|71536|352
1701052800000|2023-11-27 02:40:00|71551.6|71541.6|71559|71539|71561.3|71551.3|71548.3|71532.4|410
1701053100000|2023-11-27 02:45:00|71558.9|71538.9|71544.9|71534.9|71566.1|71546.9|71543.7|71529.8|453
1701053400000|2023-11-27 02:50:00|71545|71535|71543.8|71533.8|71565.9|71548.3|71542.5|71532.5|402
1701053700000|2023-11-27 02:55:00|71543.7|71533.7|71546.9|71536.9|71554.5|71542.6|71540.8|71528.2|381
1701054000000|2023-11-27 03:00:00|71546.8|71536.8|71548.5|71538.5|71549|71539|71537.5|71527.5|392
1701054300000|2023-11-27 03:05:00|71548.4|71538.4|71557.5|71537.5|71562.3|71542.3|71548.4|71532.7|439
1701054600000|2023-11-27 03:10:00|71557.6|71537.6|71547.9|71527.9|71557.7|71540.2|71536.7|71523.9|490
1701054900000|2023-11-27 03:15:00|71548|71528|71559.6|71539.6|71561.2|71541.2|71541.9|71526.7|423
1701055200000|2023-11-27 03:20:00|71559.7|71539.7|71574.1|71554.1|71574.2|71554.7|71559.7|71539.7|409
1701055500000|2023-11-27 03:25:00|71574|71554|71588.2|71578.2|71595.2|71579.7|71570.2|71553.9|423
1701055800000|2023-11-27 03:30:00|71588.3|71578.3|71578.4|71568.4|71601.8|71585|71576.6|71561.6|414
1701056100000|2023-11-27 03:35:00|71578.5|71568.5|71591.6|71571.6|71591.9|71579.5|71577.7|71563.4|350
1701056400000|2023-11-27 03:40:00|71591.5|71571.5|71612.9|71592.9|71615|71595|71586.4|71571.5|404
1701056700000|2023-11-27 03:45:00|71613|71593|71616.6|71606.6|71625.3|71612.1|71611.2|71592.3|359
1701057000000|2023-11-27 03:50:00|71616.3|71606.3|71624.9|71614.9|71624.9|71614.9|71614.4|71600.4|308
1701057300000|2023-11-27 03:55:00|71625.1|71615.1|71621.7|71611.7|71629.2|71619.2|71619.7|71609.7|291
1701057600000|2023-11-27 04:00:00|71621.6|71611.6|71617.9|71607.9|71623|71612.1|71614.2|71599.2|231
1701057900000|2023-11-27 04:05:00|71618|71608|71627.8|71617.8|71628.1|71618.1|71617.1|71607.1|254
1701058200000|2023-11-27 04:10:00|71627.9|71617.9|71642.7|71632.7|71652.2|71640.5|71627.8|71617.8|365
1701058500000|2023-11-27 04:15:00|71642.6|71632.6|71635.9|71625.9|71644.9|71634.9|71634.4|71624.4|253
1701058800000|2023-11-27 04:20:00|71636|71626|71634.6|71614.6|71644.6|71631.8|71632.5|71613.8|286
1701059100000|2023-11-27 04:25:00|71634.9|71614.9|71637.5|71617.5|71641.6|71621.6|71629.3|71613.4|299
1701059400000|2023-11-27 04:30:00|71637.6|71617.6|71638.2|71618.2|71641|71625.4|71633|71617.5|229
1701059700000|2023-11-27 04:35:00|71638.1|71618.1|71638|71628|71647.1|71631.8|71637.7|71618.1|241
1701060000000|2023-11-27 04:40:00|71638.1|71628.1|71627.6|71617.6|71639.5|71629.5|71627.5|71617.5|306
1701060300000|2023-11-27 04:45:00|71627.7|71617.7|71628.6|71608.6|71634.3|71619.7|71622.1|71602.1|350
1701060600000|2023-11-27 04:50:00|71628.1|71608.1|71623.9|71603.9|71630|71610|71622.1|71602.1|292
1701060900000|2023-11-27 04:55:00|71624|71604|71628.7|71608.7|71628.7|71608.7|71621.7|71601.7|276
1701061200000|2023-11-27 05:00:00|71628.8|71608.8|71624.5|71604.5|71628.8|71608.8|71621.5|71601.5|341
1701061500000|2023-11-27 05:05:00|71624.6|71604.6|71622.8|71612.8|71625.9|71613|71618.5|71600.9|303
1701061800000|2023-11-27 05:10:00|71623.1|71613.1|71610.4|71590.4|71628.2|71613.3|71609.3|71589.3|280
1701062100000|2023-11-27 05:15:00|71610.2|71590.2|71622.2|71602.2|71623.1|71603.1|71608.6|71590.2|322
1701062400000|2023-11-27 05:20:00|71622.3|71602.3|71606|71596|71622.4|71609|71605.9|71590.6|263
1701062700000|2023-11-27 05:25:00|71605.8|71595.8|71612.1|71602.1|71614.9|71603.8|71602.7|71592.7|266
1701063000000|2023-11-27 05:30:00|71612|71602|71606.8|71586.8|71613.3|71603.3|71591.9|71580.7|425
1701063300000|2023-11-27 05:35:00|71606.9|71586.9|71602.8|71592.8|71614.2|71598.8|71602.3|71586.9|303
1701063600000|2023-11-27 05:40:00|71602.7|71592.7|71593.4|71573.4|71602.7|71592.7|71582|71572|324
1701063900000|2023-11-27 05:45:00|71593.5|71573.5|71596.1|71576.1|71596.1|71581.4|71583.9|71573.3|307
1701064200000|2023-11-27 05:50:00|71596.2|71576.2|71600.7|71580.7|71606.2|71586.2|71593.7|71573.7|455
1701064500000|2023-11-27 05:55:00|71600.9|71580.9|71619.2|71599.2|71622.1|71606.7|71599.9|71580.9|543
1701064800000|2023-11-27 06:00:00|71619.4|71599.4|71619.7|71609.7|71622.8|71610.2|71607.6|71594.1|474
1701065100000|2023-11-27 06:05:00|71619.6|71609.6|71610.4|71600.4|71624|71614|71607.9|71594.7|446
1701065400000|2023-11-27 06:10:00|71610.3|71600.3|71591.6|71581.6|71610.3|71600.3|71589.3|71574|385
1701065700000|2023-11-27 06:15:00|71591.7|71581.7|71594.6|71584.6|71605.9|71595.9|71585.7|71569.8|512
1701066000000|2023-11-27 06:20:00|71594.8|71584.8|71596.2|71586.2|71606.8|71592.2|71593.2|71583.2|417
1701066300000|2023-11-27 06:25:00|71596.1|71586.1|71604|71594|71609.4|71595.5|71594.4|71584.4|441
1701066600000|2023-11-27 06:30:00|71603.8|71593.8|71603.6|71593.6|71623.8|71603.8|71597.7|71577.7|548
1701066900000|2023-11-27 06:35:00|71603.4|71593.4|71611.3|71601.3|71616.1|71606.1|71601.3|71591.3|352
1701067200000|2023-11-27 06:40:00|71610.9|71600.9|71611.5|71601.5|71620.6|71607.9|71608.1|71592.3|517
1701067500000|2023-11-27 06:45:00|71611.7|71601.7|71605.6|71585.6|71617|71607|71602.4|71585.4|403
1701067800000|2023-11-27 06:50:00|71605.7|71585.7|71611.1|71601.1|71617.3|71603.6|71597.3|71582.4|340
1701068100000|2023-11-27 06:55:00|71611.3|71601.3|71619.9|71609.9|71622.5|71612.5|71608.5|71598.5|413
1701068400000|2023-11-27 07:00:00|71619.7|71609.7|71613|71593|71623|71609.8|71601.8|71582.9|556
1701068700000|2023-11-27 07:05:00|71611.9|71591.9|71588.2|71568.2|71611.9|71596|71583.5|71568.2|526
1701069000000|2023-11-27 07:10:00|71588|71568|71575.4|71555.4|71592.3|71572.3|71571.6|71551.6|475
1701069300000|2023-11-27 07:15:00|71573.1|71553.1|71565.1|71545.1|71575.8|71561.6|71563.9|71545.1|448
1701069600000|2023-11-27 07:20:00|71565.3|71545.3|71553.8|71533.8|71569.1|71551.9|71541.3|71525.2|420
1701069900000|2023-11-27 07:25:00|71554|71534|71558.6|71548.6|71564.6|71548.9|71540.2|71520.2|531
1701070200000|2023-11-27 07:30:00|71558.7|71548.7|71564.2|71554.2|71569.8|71558|71552.9|71542.9|468
1701070500000|2023-11-27 07:35:00|71564.1|71554.1|71571.3|71561.3|71577.1|71564.6|71562.2|71552.2|379
1701070800000|2023-11-27 07:40:00|71571.6|71561.6|71566.6|71556.6|71575.2|71565.2|71561.7|71550|344
1701071100000|2023-11-27 07:45:00|71566.5|71556.5|71567.7|71557.7|71573.6|71563.6|71555|71545|376
1701071400000|2023-11-27 07:50:00|71567.8|71557.8|71557.3|71547.3|71570|71559.6|71557|71542.8|339
1701071700000|2023-11-27 07:55:00|71557.4|71547.4|71560.8|71550.8|71569.2|71557.6|71556.4|71546.4|489
1701072000000|2023-11-27 08:00:00|71561.4|71551.4|71574.3|71554.3|71576.6|71566.6|71554.7|71544.7|496
1701072300000|2023-11-27 08:05:00|71574.4|71554.4|71548.4|71538.4|71574.4|71560.5|71548|71530.3|543
1701072600000|2023-11-27 08:10:00|71548.2|71538.2|71528.2|71508.2|71548.2|71538.2|71514.7|71494.7|634
1701072900000|2023-11-27 08:15:00|71528.3|71508.3|71535.8|71515.8|71539.6|71525.3|71522.1|71506.6|577
1701073200000|2023-11-27 08:20:00|71535.9|71515.9|71540.1|71520.1|71544.2|71529.6|71528.2|71515.7|504
1701073500000|2023-11-27 08:25:00|71539.6|71519.6|71544.8|71524.8|71547|71531.7|71532|71514.4|569
1701073800000|2023-11-27 08:30:00|71544.9|71524.9|71536.5|71526.5|71547.4|71530.6|71533.2|71520.4|478
1701074100000|2023-11-27 08:35:00|71536.6|71526.6|71566.7|71546.7|71566.7|71553|71535.5|71525.5|483
1701074400000|2023-11-27 08:40:00|71566.8|71546.8|71592|71572|71599.1|71584.6|71564.8|71546.3|579
1701074700000|2023-11-27 08:45:00|71592.1|71572.1|71609|71589|71609|71589|71587.3|71571.9|411
1701075000000|2023-11-27 08:50:00|71609.8|71589.8|71615.6|71595.6|71622.6|71608|71605.7|71587.6|445
1701075300000|2023-11-27 08:55:00|71615.8|71595.8|71612.8|71602.8|71622.7|71611.1|71608.6|71595.6|413
1701075600000|2023-11-27 09:00:00|71612.9|71602.9|71618.1|71608.1|71623.2|71613.2|71608.9|71598.9|489
1701075900000|2023-11-27 09:05:00|71618|71608|71619.1|71599.1|71627.2|71612.9|71611.4|71597|503
1701076200000|2023-11-27 09:10:00|71618.7|71598.7|71623.1|71603.1|71626.5|71609.2|71610.4|71595.6|412
1701076500000|2023-11-27 09:15:00|71623|71603|71642|71632|71646.1|71632|71619|71599|476
1701076800000|2023-11-27 09:20:00|71642.2|71632.2|71654.8|71634.8|71656.1|71636.1|71642.2|71623.8|427
1701077100000|2023-11-27 09:25:00|71654.7|71634.7|71641.5|71621.5|71657.4|71637.4|71637.6|71621.5|389
1701077400000|2023-11-27 09:30:00|71641.6|71621.6|71641.4|71631.4|71647.2|71633.2|71634.9|71616.5|403
1701077700000|2023-11-27 09:35:00|71641.5|71631.5|71640.4|71630.4|71645.5|71631.5|71633.1|71616.1|361
1701078000000|2023-11-27 09:40:00|71640.5|71630.5|71651.9|71641.9|71656.4|71642.1|71640.2|71624.7|396
1701078300000|2023-11-27 09:45:00|71652|71642|71646.2|71626.2|71662.8|71642.8|71640|71624.4|389
1701078600000|2023-11-27 09:50:00|71646.1|71626.1|71633.1|71623.1|71646.1|71626.1|71609.9|71598.8|432
1701078900000|2023-11-27 09:55:00|71632.9|71622.9|71653.1|71643.1|71657.9|71643.5|71630.7|71615.1|396
1701079200000|2023-11-27 10:00:00|71653|71643|71666.1|71646.1|71675.9|71663.4|71653|71640.9|448
1701079500000|2023-11-27 10:05:00|71666|71646|71650|71640|71666.1|71646.1|71647.6|71632.1|535
1701079800000|2023-11-27 10:10:00|71649.9|71639.9|71648.2|71638.2|71661.3|71646|71648.1|71633|423
1701080100000|2023-11-27 10:15:00|71644.3|71634.3|71646.4|71626.4|71649.7|71634.3|71639.6|71620.6|437
1701080400000|2023-11-27 10:20:00|71646.5|71626.5|71638.5|71628.5|71646.5|71635.7|71629.2|71618.2|404
1701080700000|2023-11-27 10:25:00|71638.7|71628.7|71642.4|71622.4|71645.4|71632.3|71625.5|71613.7|446
1701081000000|2023-11-27 10:30:00|71642.5|71622.5|71633.8|71623.8|71648.9|71635.9|71633.7|71622.5|452
1701081300000|2023-11-27 10:35:00|71633.9|71623.9|71623.3|71613.3|71643.5|71624.6|71623.3|71610.9|422
1701081600000|2023-11-27 10:40:00|71623.4|71613.4|71618.4|71598.4|71629.7|71613.6|71617.1|71597.1|400
1701081900000|2023-11-27 10:45:00|71618.3|71598.3|71600.5|71580.5|71618.3|71598.3|71591.8|71577.4|511
1701082200000|2023-11-27 10:50:00|71600.4|71580.4|71596.5|71576.5|71604.5|71584.5|71592.6|71574.1|422
1701082500000|2023-11-27 10:55:00|71597.5|71577.5|71600|71580|71601.5|71585.9|71594.6|71574.6|359
1701082800000|2023-11-27 11:00:00|71599.9|71579.9|71601.4|71581.4|71602.4|71583.1|71592.3|71577|371
1701083100000|2023-11-27 11:05:00|71601.2|71581.2|71605.9|71585.9|71611.7|71596.4|71597.6|71580.6|405
1701083400000|2023-11-27 11:10:00|71605.8|71585.8|71597.1|71587.1|71610.7|71590.7|71596.9|71582.6|413
1701083700000|2023-11-27 11:15:00|71597|71587|71602.9|71582.9|71605.7|71590.2|71596|71580.9|426
1701084000000|2023-11-27 11:20:00|71603.1|71583.1|71597.6|71587.6|71608.6|71594.7|71596.8|71582.6|320
1701084300000|2023-11-27 11:25:00|71597.5|71587.5|71592.6|71582.6|71607.4|71591.2|71591.7|71576.5|371
1701084600000|2023-11-27 11:30:00|71592.4|71582.4|71591.3|71581.3|71599.6|71585.4|71590.1|71575.6|273
1701084900000|2023-11-27 11:35:00|71591.4|71581.4|71599.5|71579.5|71602.7|71588|71591.3|71578.9|469
1701085200000|2023-11-27 11:40:00|71599.6|71579.6|71591.5|71581.5|71601.7|71586.3|71591|71577.2|353
1701085500000|2023-11-27 11:45:00|71591.4|71581.4|71600.1|71580.1|71600.7|71587.6|71591.1|71579.4|265
1701085800000|2023-11-27 11:50:00|71600.2|71580.2|71595.1|71585.1|71603.9|71587.3|71594.4|71578.6|356
1701086100000|2023-11-27 11:55:00|71595.2|71585.2|71586.9|71576.9|71597.1|71585.4|71586.9|71574|295
1701086400000|2023-11-27 12:00:00|71586.8|71576.8|71601.1|71581.1|71602|71585.3|71586.4|71576.4|322
1701086700000|2023-11-27 12:05:00|71601|71581|71601.2|71581.2|71606.3|71586.3|71594.6|71574.6|321
1701087000000|2023-11-27 12:10:00|71601.1|71581.1|71590.3|71570.3|71601.5|71581.5|71588.1|71568.1|326
1701087300000|2023-11-27 12:15:00|71590.2|71570.2|71593|71573|71598.5|71578.5|71589|71569|470
1701087600000|2023-11-27 12:20:00|71592.9|71572.9|71599|71589|71605.2|71589.4|71592|71572|403
1701087900000|2023-11-27 12:25:00|71598.8|71588.8|71612.8|71602.8|71618|71604.4|71594.9|71581.9|525
1701088200000|2023-11-27 12:30:00|71612.4|71602.4|71616.2|71596.2|71616.3|71603.6|71606.2|71590.4|440
1701088500000|2023-11-27 12:35:00|71616|71596|71611.7|71591.7|71620.4|71604.2|71609|71590.5|423
1701088800000|2023-11-27 12:40:00|71611.5|71591.5|71610.7|71590.7|71612.6|71592.6|71606.2|71586.2|532
1701089100000|2023-11-27 12:45:00|71610.6|71590.6|71618|71598|71618.2|71601|71607.2|71590.2|579
1701089400000|2023-11-27 12:50:00|71617.9|71597.9|71628.9|71608.9|71629|71612.7|71616.4|71596.4|639
1701089700000|2023-11-27 12:55:00|71629.7|71609.7|71623.9|71603.9|71632.6|71614.6|71617.3|71597.7|460
1701090000000|2023-11-27 13:00:00|71623.2|71603.2|71625.9|71605.9|71633|71614.8|71617.1|71601.3|563
1701090300000|2023-11-27 13:05:00|71625.8|71605.8|71606.7|71596.7|71625.8|71610.5|71598.5|71586.5|615
1701090600000|2023-11-27 13:10:00|71608.3|71598.3|71619.3|71599.3|71622.2|71602.2|71596.9|71583.3|520
1701090900000|2023-11-27 13:15:00|71619.5|71599.5|71621.2|71601.2|71629.2|71609.5|71609|71593.4|628
1701091200000|2023-11-27 13:20:00|71621.6|71601.6|71602.4|71592.4|71622.2|71602.2|71602.3|71586|590
1701091500000|2023-11-27 13:25:00|71602.5|71592.5|71595.5|71575.5|71604.6|71593|71590|71573.4|450
1701091800000|2023-11-27 13:30:00|71595.4|71575.4|71582.7|71572.7|71597|71581.5|71578.7|71566.5|629
1701092100000|2023-11-27 13:35:00|71582.6|71572.6|71593.8|71583.8|71596.2|71586.2|71581.6|71566.7|689
1701092400000|2023-11-27 13:40:00|71593.7|71583.7|71605.6|71585.6|71614.8|71599.8|71589.7|71579.7|742
1701092700000|2023-11-27 13:45:00|71605.7|71585.7|71597.3|71587.3|71609.3|71593.6|71592.4|71579.6|674
1701093000000|2023-11-27 13:50:00|71597.4|71587.4|71600.4|71590.4|71606.2|71592.2|71589|71574.8|641
1701093300000|2023-11-27 13:55:00|71600.6|71590.6|71604.1|71594.1|71610.2|71597.7|71595.9|71585.9|513
1701093600000|2023-11-27 14:00:00|71604.2|71594.2|71615.9|71595.9|71621.7|71606.2|71598.2|71583.2|647
1701093900000|2023-11-27 14:05:00|71615.7|71595.7|71623.4|71613.4|71625.6|71615.2|71611.2|71591.2|504
1701094200000|2023-11-27 14:10:00|71623.3|71613.3|71619.3|71609.3|71623.3|71613.3|71612.5|71602.5|444
1701094500000|2023-11-27 14:15:00|71619.5|71609.5|71626.9|71616.9|71630.3|71618.8|71619.4|71604.9|457
1701094800000|2023-11-27 14:20:00|71626.8|71616.8|71639.2|71619.2|71642.8|71622.8|71626.5|71611.5|433
1701095100000|2023-11-27 14:25:00|71639.1|71619.1|71634.1|71624.1|71644.8|71627.9|71631.2|71618.4|545
1701095400000|2023-11-27 14:30:00|71632.8|71622.8|71627.6|71617.6|71637.8|71627.6|71625.7|71610.3|575
1701095700000|2023-11-27 14:35:00|71627.4|71617.4|71631.2|71621.2|71632.2|71622.2|71624.4|71607.2|570
1701096000000|2023-11-27 14:40:00|71631.3|71621.3|71632.6|71622.6|71635.4|71623|71622|71607.5|581
1701096300000|2023-11-27 14:45:00|71632.3|71622.3|71637.8|71627.8|71638.6|71628.1|71629.4|71615.2|438
1701096600000|2023-11-27 14:50:00|71637.7|71627.7|71647.4|71637.4|71650.8|71640.8|71637.7|71627.7|478
1701096900000|2023-11-27 14:55:00|71647.5|71637.5|71657.9|71637.9|71658.9|71638.9|71645|71630|354
1701097200000|2023-11-27 15:00:00|71655.6|71635.6|71640|71630|71655.6|71635.6|71626.7|71609.5|763
1701097500000|2023-11-27 15:05:00|71639.9|71629.9|71643.1|71633.1|71656.1|71641.9|71636.8|71624.6|735
1701097800000|2023-11-27 15:10:00|71643|71633|71635.8|71625.8|71651.6|71639.4|71633.3|71621.7|624
1701098100000|2023-11-27 15:15:00|71635|71625|71628.2|71618.2|71636.8|71626.8|71621.7|71611.7|521
1701098400000|2023-11-27 15:20:00|71628.3|71618.3|71627.7|71617.7|71636.2|71618.4|71618.1|71608.1|553
1701098700000|2023-11-27 15:25:00|71627.5|71617.5|71620.6|71610.6|71634|71624|71613.5|71603.5|591
1701099000000|2023-11-27 15:30:00|71620.3|71610.3|71633.4|71613.4|71636.3|71624.4|71613.1|71603.1|599
1701099300000|2023-11-27 15:35:00|71633.2|71613.2|71648.6|71628.6|71649.3|71633.2|71623.8|71606|636
1701099600000|2023-11-27 15:40:00|71648.5|71628.5|71643.7|71633.7|71651.9|71633.7|71636.8|71624.9|538
1701099900000|2023-11-27 15:45:00|71644.3|71634.3|71645.1|71635.1|71652.2|71638.8|71641|71624.4|583
1701100200000|2023-11-27 15:50:00|71645.2|71635.2|71644.8|71634.8|71652.9|71638.2|71644.7|71627|452
1701100500000|2023-11-27 15:55:00|71644.9|71634.9|71647.6|71637.6|71649.4|71639.4|71637.1|71619.4|551
1701100800000|2023-11-27 16:00:00|71647.5|71637.5|71649.4|71639.4|71654.1|71643.8|71644.9|71633.5|541
1701101100000|2023-11-27 16:05:00|71649.5|71639.5|71648|71638|71652.9|71642.9|71644.7|71634.7|532
1701101400000|2023-11-27 16:10:00|71647.9|71637.9|71650.9|71630.9|71657.3|71642.8|71641.1|71625.7|594
1701101700000|2023-11-27 16:15:00|71651|71631|71649|71639|71656.7|71641.4|71647.5|71631|519
1701102000000|2023-11-27 16:20:00|71648.9|71638.9|71658.1|71638.1|71659.4|71647.4|71648.7|71634.4|447
1701102300000|2023-11-27 16:25:00|71658.2|71638.2|71655.9|71635.9|71661|71641|71653.4|71633.4|418
1701102600000|2023-11-27 16:30:00|71656|71636|71663.2|71643.2|71664.2|71644.2|71649.2|71632.4|480
1701102900000|2023-11-27 16:35:00|71662.9|71642.9|71655|71645|71664|71647.8|71649.6|71635.3|470
1701103200000|2023-11-27 16:40:00|71655.8|71645.8|71656.3|71646.3|71660.8|71650.8|71653.5|71643.5|452
1701103500000|2023-11-27 16:45:00|71656.4|71646.4|71645.7|71635.7|71656.5|71646.5|71645.6|71635.6|367
1701103800000|2023-11-27 16:50:00|71645.6|71635.6|71646.9|71636.9|71651.8|71641.8|71644.8|71634.8|369
1701104100000|2023-11-27 16:55:00|71646.8|71636.8|71622.4|71602.4|71646.8|71636.8|71615.9|71599.4|610
1701104400000|2023-11-27 17:00:00|71622.3|71602.3|71633.9|71613.9|71637.5|71617.5|71621.5|71601.5|436
1701104700000|2023-11-27 17:05:00|71634.2|71614.2|71643.4|71623.4|71643.8|71623.8|71633.3|71613.3|427
1701105000000|2023-11-27 17:10:00|71643.5|71623.5|71648.8|71628.8|71649.3|71629.3|71641.7|71621.7|318
1701105300000|2023-11-27 17:15:00|71648.9|71628.9|71646.4|71626.4|71651.1|71631.1|71646.1|71626.1|296
1701105600000|2023-11-27 17:20:00|71646.3|71626.3|71644.3|71624.3|71649.7|71629.7|71643.7|71623.7|197
1701105900000|2023-11-27 17:25:00|71644.4|71624.4|71656.5|71636.5|71656.9|71636.9|71643.5|71623.5|239
1701106200000|2023-11-27 17:30:00|71656.3|71636.3|71652.2|71632.2|71659.1|71639.1|71652.1|71632.1|230
1701106500000|2023-11-27 17:35:00|71651.7|71631.7|71659.2|71639.2|71661|71641|71649.9|71629.9|297
1701106800000|2023-11-27 17:40:00|71658.9|71638.9|71660.9|71640.9|71666.4|71646.4|71658|71638|367
1701107100000|2023-11-27 17:45:00|71661|71641|71649.5|71629.5|71661.7|71641.7|71645.3|71625.3|269
1701107400000|2023-11-27 17:50:00|71649.6|71629.6|71645.3|71625.3|71649.8|71629.8|71638|71618|321
1701107700000|2023-11-27 17:55:00|71645.4|71625.4|71650.7|71630.7|71650.7|71630.7|71642.7|71622.7|228
1701108000000|2023-11-27 18:00:00|71650.9|71630.9|71642.6|71622.6|71657.5|71637.5|71634.3|71614.3|628
1701108300000|2023-11-27 18:05:00|71642.7|71622.7|71639.8|71619.8|71646.1|71626.1|71635.6|71615.6|485
1701108600000|2023-11-27 18:10:00|71639.7|71619.7|71637.9|71617.9|71643.3|71623.3|71635.4|71615.4|410
1701108900000|2023-11-27 18:15:00|71638|71618|71643.6|71623.6|71645.3|71625.3|71636.8|71616.8|441
1701109200000|2023-11-27 18:20:00|71643.5|71623.5|71641.7|71621.7|71645|71625|71639.7|71619.7|351
1701109500000|2023-11-27 18:25:00|71641.8|71621.8|71645.8|71625.8|71648.4|71628.4|71641.4|71621.4|336
1701109800000|2023-11-27 18:30:00|71645.7|71625.7|71642|71622|71648.4|71628.4|71641.8|71621.8|325
1701110100000|2023-11-27 18:35:00|71642.1|71622.1|71639.7|71619.7|71642.9|71622.9|71638.2|71618.2|311
1701110400000|2023-11-27 18:40:00|71639.8|71619.8|71641|71621|71641.8|71621.8|71636.6|71616.6|287
1701110700000|2023-11-27 18:45:00|71640.9|71620.9|71641.1|71621.1|71643.2|71623.2|71639.5|71619.5|246
1701111000000|2023-11-27 18:50:00|71641|71621|71640.3|71620.3|71641.3|71621.3|71638.8|71618.8|227
1701111300000|2023-11-27 18:55:00|71639.9|71619.9|71635.7|71615.7|71645.8|71625.8|71633.9|71613.9|316
1701111600000|2023-11-27 19:00:00|71636.3|71616.3|71634.4|71614.4|71637.8|71617.8|71632.3|71612.3|312
1701111900000|2023-11-27 19:05:00|71634.6|71614.6|71633.1|71613.1|71635.3|71615.3|71629.8|71609.8|328
1701112200000|2023-11-27 19:10:00|71633.2|71613.2|71627.6|71607.6|71633.2|71613.2|71627.4|71607.4|372
1701112500000|2023-11-27 19:15:00|71627.7|71607.7|71623.7|71603.7|71627.9|71607.9|71619.6|71599.6|402
1701112800000|2023-11-27 19:20:00|71623.5|71603.5|71617.1|71597.1|71624|71604|71616.5|71596.5|414
1701113100000|2023-11-27 19:25:00|71617|71597|71618|71598|71626.2|71606.2|71616.1|71596.1|322
1701113400000|2023-11-27 19:30:00|71617.9|71597.9|71615.2|71595.2|71620.6|71600.6|71614|71594|255
1701113700000|2023-11-27 19:35:00|71616.3|71596.3|71611.9|71591.9|71616.8|71596.8|71611|71591|255
1701114000000|2023-11-27 19:40:00|71612|71592|71613.8|71593.8|71615.8|71595.8|71612|71592|318
1701114300000|2023-11-27 19:45:00|71613.9|71593.9|71614.2|71594.2|71616|71596|71612.2|71592.2|262
1701114600000|2023-11-27 19:50:00|71613.8|71593.8|71612.5|71592.5|71617|71597|71612.2|71592.2|259
1701114900000|2023-11-27 19:55:00|71612.6|71592.6|71612.6|71592.6|71614.4|71594.4|71611.9|71591.9|303
1701115200000|2023-11-27 20:00:00|71612.7|71592.7|71613|71593|71615|71595|71611.7|71591.7|291
1701115500000|2023-11-27 20:05:00|71613.3|71593.3|71612.3|71592.3|71614.7|71594.7|71611|71591|202
1701115800000|2023-11-27 20:10:00|71612.4|71592.4|71614.5|71594.5|71614.7|71594.7|71612.1|71592.1|238
1701116100000|2023-11-27 20:15:00|71614.7|71594.7|71617.9|71597.9|71619.2|71599.2|71614.3|71594.3|170
1701116400000|2023-11-27 20:20:00|71618|71598|71619.4|71599.4|71619.5|71599.5|71617.9|71597.9|76
1701116700000|2023-11-27 20:25:00|71619.5|71599.5|71618.3|71598.3|71619.7|71599.7|71617.7|71597.7|118
1701117000000|2023-11-27 20:30:00|71618.2|71598.2|71619.1|71599.1|71620.4|71605.2|71615|71597.9|159
1701117300000|2023-11-27 20:35:00|71619|71599|71614.1|71594.1|71619.2|71599.2|71614.1|71594.1|255
1701117600000|2023-11-27 20:40:00|71614.2|71594.2|71613.3|71593.3|71615|71595|71611.4|71591.4|231
1701117900000|2023-11-27 20:45:00|71613.2|71593.2|71614.4|71594.4|71614.8|71594.8|71612.7|71592.7|169
1701118200000|2023-11-27 20:50:00|71614.5|71594.5|71613.7|71593.7|71614.5|71594.5|71612.9|71592.9|185
1701118500000|2023-11-27 20:55:00|71613.8|71593.8|71615.4|71595.4|71616.2|71596.2|71611.4|71591.4|302
1701118800000|2023-11-27 21:00:00|71615.5|71595.5|71615.2|71595.2|71616.7|71596.7|71615.1|71595.1|122
1701119100000|2023-11-27 21:05:00|71615.4|71595.4|71616.4|71596.4|71616.4|71596.4|71615.1|71595.1|47
1701119400000|2023-11-27 21:10:00|71616.9|71596.9|71613.6|71593.6|71617|71597|71613|71593|114
1701119700000|2023-11-27 21:15:00|71613.7|71593.7|71613.4|71593.4|71613.8|71593.8|71613.3|71593.3|70
1701120000000|2023-11-27 21:20:00|71613.5|71593.5|71613.5|71593.5|71613.9|71593.9|71613.3|71593.3|26
1701120300000|2023-11-27 21:25:00|71613.6|71593.6|71613.1|71593.1|71613.9|71593.9|71613|71593|67
1701120600000|2023-11-27 21:30:00|71613|71593|71605.1|71585.1|71614.3|71594.3|71602.8|71582.8|303
1701120900000|2023-11-27 21:35:00|71605.2|71585.2|71603.3|71583.3|71606.1|71586.1|71603|71583|307
1701121200000|2023-11-27 21:40:00|71603.5|71583.5|71601.3|71581.3|71603.9|71583.9|71601.3|71581.3|92
1701121500000|2023-11-27 21:45:00|71601.4|71581.4|71601.1|71581.1|71604.8|71584.8|71600.1|71580.1|127
1701121800000|2023-11-27 21:50:00|71601.6|71581.6|71601.5|71581.5|71603.4|71583.4|71600|71580|96
1701122100000|2023-11-27 21:55:00|71601.3|71581.3|71603|71583|71603.1|71583.1|71598.6|71578.6|92
1701122400000|2023-11-27 22:00:00|71604.9|71584.9|71654.4|71548.5|71654.4|71585|71604.9|71548.5|40
1701122700000|2023-11-27 22:05:00|71655|71548.8|71650|71549.4|71655|71553|71646.3|71546.4|98
1701123000000|2023-11-27 22:10:00|71649.9|71549.9|71648.3|71548.8|71651.8|71553.8|71646.9|71548.1|92
1701123300000|2023-11-27 22:15:00|71639.1|71548.7|71642.4|71549.9|71646.4|71554.9|71639.1|71548.7|97
1701123600000|2023-11-27 22:20:00|71642.3|71549.1|71651.3|71550.5|71655.6|71553.8|71642.3|71547.6|150
1701123900000|2023-11-27 22:25:00|71644.1|71547.9|71641.7|71552.4|71645.6|71552.4|71641.1|71547.9|122
1701124200000|2023-11-27 22:30:00|71641.4|71551.6|71649.6|71575.9|71650|71577.8|71639.2|71550.5|468
1701124500000|2023-11-27 22:35:00|71648.3|71575|71640.8|71574.3|71651.2|71579|71640.7|71573.9|466
1701124800000|2023-11-27 22:40:00|71641|71574.5|71647.5|71574.1|71649.4|71577.6|71640.2|71571.6|980
1701125100000|2023-11-27 22:45:00|71651.1|71563.1|71648.1|71561.2|71653.1|71563.1|71648.1|71558.1|88
1701125400000|2023-11-27 22:50:00|71644.6|71568.9|71646.3|71565.9|71646.8|71570.2|71642.9|71565.6|47
1701125700000|2023-11-27 22:55:00|71646.9|71567.4|71639.4|71573.9|71647.2|71578.6|71637.7|71565.8|77
1701126000000|2023-11-27 23:00:00|71640.6|71574.8|71618.4|71578.1|71646.8|71585.2|71615.4|71572.7|232
1701126300000|2023-11-27 23:05:00|71615.8|71578.5|71620.4|71580.4|71627.2|71583.1|71615.8|71575.9|96
1701126600000|2023-11-27 23:10:00|71617.4|71580.8|71617.2|71575.5|71626|71583.1|71615.1|71574.5|235
1701126900000|2023-11-27 23:15:00|71617.4|71575|71615|71571.5|71619.8|71576.5|71615|71571.1|275
1701127200000|2023-11-27 23:20:00|71614.9|71571.6|71617.5|71573.2|71619.9|71575.5|71613.2|71570.3|341
1701127500000|2023-11-27 23:25:00|71617.3|71573.4|71619.6|71572.8|71622.8|71576.2|71614.6|71570.9|345
1701127800000|2023-11-27 23:30:00|71619.5|71572.7|71601|71559.4|71622.5|71578.3|71596|71558.2|497
1701128100000|2023-11-27 23:35:00|71601.2|71559.5|71599|71544.7|71608.5|71560.8|71598.9|71544.6|357
1701128400000|2023-11-27 23:40:00|71598.8|71544.6|71599.5|71554.6|71606.6|71555.5|71596.9|71544.6|210
1701128700000|2023-11-27 23:45:00|71599.8|71554.8|71581.1|71561.1|71600|71561.3|71576.1|71549.4|259
1701129000000|2023-11-27 23:50:00|71581.2|71561.2|71582.3|71562.3|71583.8|71563.8|71577.2|71557.2|178
1701129300000|2023-11-27 23:55:00|71582.2|71562.2|71573.6|71553.6|71582.6|71562.6|71573.6|71553.6|242
1701129600000|2023-11-28 00:00:00|71573.5|71553.5|71564|71544|71573.5|71553.5|71560.8|71540.8|389
1701129900000|2023-11-28 00:05:00|71563.9|71543.9|71567.3|71547.3|71570.9|71550.9|71563.8|71543.8|276
1701130200000|2023-11-28 00:10:00|71567.2|71547.2|71574.2|71554.2|71578.1|71558.1|71567.2|71547.2|297
1701130500000|2023-11-28 00:15:00|71574|71554|71563.8|71543.8|71577.8|71557.8|71562.7|71542.7|333
1701130800000|2023-11-28 00:20:00|71563.9|71543.9|71562.7|71542.7|71567.3|71547.3|71561.3|71541.3|280
1701131100000|2023-11-28 00:25:00|71562.8|71542.8|71562.5|71542.5|71573.3|71553.3|71557.7|71537.7|286
1701131400000|2023-11-28 00:30:00|71562.6|71542.6|71555.5|71535.5|71567.9|71547.9|71553.3|71533.3|348
1701131700000|2023-11-28 00:35:00|71555.4|71535.4|71557.5|71537.5|71557.9|71537.9|71552.5|71532.5|388
1701132000000|2023-11-28 00:40:00|71557.3|71537.3|71552|71532|71557.4|71537.4|71552|71532|252
1701132300000|2023-11-28 00:45:00|71551.9|71531.9|71540.6|71520.6|71556.2|71536.2|71539.3|71519.3|292
1701132600000|2023-11-28 00:50:00|71540.9|71520.9|71557.9|71537.9|71562.4|71542.4|71525.1|71505.1|563
1701132900000|2023-11-28 00:55:00|71555|71535|71542.5|71522.5|71555|71535|71537|71517|492
1701133200000|2023-11-28 01:00:00|71543.3|71523.3|71556.2|71536.2|71574|71554|71543|71523|630
1701133500000|2023-11-28 01:05:00|71556.1|71536.1|71534.9|71514.9|71556.1|71536.1|71531.5|71511.5|580
1701133800000|2023-11-28 01:10:00|71534.8|71514.8|71524|71504|71541|71521|71522.1|71502.1|447
1701134100000|2023-11-28 01:15:00|71524.6|71504.6|71551.4|71531.4|71563.1|71543.1|71515.5|71495.5|643
1701134400000|2023-11-28 01:20:00|71551.5|71531.5|71568.3|71548.3|71569.1|71549.1|71547.3|71527.3|624
1701134700000|2023-11-28 01:25:00|71567.9|71547.9|71579.6|71559.6|71592.6|71572.6|71567.1|71547.1|639
1701135000000|2023-11-28 01:30:00|71579.3|71559.3|71576.2|71556.2|71584.4|71564.4|71573.5|71553.5|641
1701135300000|2023-11-28 01:35:00|71576.8|71556.8|71569.5|71549.5|71582|71562|71561.2|71541.2|602
1701135600000|2023-11-28 01:40:00|71569.4|71549.4|71530.1|71510.1|71574.7|71554.7|71510.2|71490.2|645
1701135900000|2023-11-28 01:45:00|71530.2|71510.2|71545.1|71525.1|71545.7|71525.7|71523.3|71503.3|706
1701136200000|2023-11-28 01:50:00|71545.2|71525.2|71556.3|71536.3|71557.3|71537.3|71543.9|71523.9|541
1701136500000|2023-11-28 01:55:00|71556.2|71536.2|71561|71541|71565|71545|71552.3|71532.3|460
1701136800000|2023-11-28 02:00:00|71561.1|71541.1|71572.8|71552.8|71573.4|71553.4|71555.1|71539|394
1701137100000|2023-11-28 02:05:00|71572.7|71552.7|71580.4|71560.4|71587.3|71567.3|71568.3|71550|449
1701137400000|2023-11-28 02:10:00|71580.3|71560.3|71576.7|71556.7|71594.3|71574.3|71574.3|71555.9|448
1701137700000|2023-11-28 02:15:00|71576.6|71556.6|71571.9|71551.9|71581.6|71564.6|71567.1|71547.1|408
1701138000000|2023-11-28 02:20:00|71575.2|71555.2|71559.6|71539.6|71577|71557|71557.6|71537.6|375
1701138300000|2023-11-28 02:25:00|71559.7|71539.7|71551.9|71531.9|71560.1|71540.1|71540.6|71524.6|385
1701138600000|2023-11-28 02:30:00|71552.1|71532.1|71523.3|71513.3|71552.2|71533.5|71521|71503.4|495
1701138900000|2023-11-28 02:35:00|71523.4|71513.4|71538.2|71518.2|71542.6|71527|71521.2|71501.2|513
1701139200000|2023-11-28 02:40:00|71537.9|71517.9|71548.3|71528.3|71548.8|71528.8|71528.5|71511|362
1701139500000|2023-11-28 02:45:00|71548.4|71528.4|71553.3|71533.3|71560.3|71541.2|71543.1|71527.2|514
1701139800000|2023-11-28 02:50:00|71553.4|71533.4|71550.8|71540.8|71556.6|71545.3|71544.7|71531.8|365
1701140100000|2023-11-28 02:55:00|71550.7|71540.7|71550.4|71540.4|71557.4|71546.1|71546.2|71532.1|427
1701140400000|2023-11-28 03:00:00|71550.5|71540.5|71566|71546|71568.8|71550.5|71542.8|71527.9|473
1701140700000|2023-11-28 03:05:00|71565.9|71545.9|71572.3|71562.3|71583.7|71563.7|71565.8|71545.8|454
1701141000000|2023-11-28 03:10:00|71572.2|71562.2|71564.9|71554.9|71576.3|71562.2|71557.4|71547.4|340
1701141300000|2023-11-28 03:15:00|71565|71555|71571.5|71561.5|71572.9|71562.9|71564.9|71554.9|283
1701141600000|2023-11-28 03:20:00|71571.4|71561.4|71567.8|71557.8|71574.5|71562|71566|71552.9|314
1701141900000|2023-11-28 03:25:00|71567.7|71557.7|71559.5|71539.5|71572|71558|71552.1|71537|380
1701142200000|2023-11-28 03:30:00|71559.4|71539.4|71564.3|71554.3|71566.4|71556.4|71556.1|71536.1|292
1701142500000|2023-11-28 03:35:00|71565.3|71555.3|71574.5|71564.5|71575.3|71565.3|71565.3|71555.3|287
1701142800000|2023-11-28 03:40:00|71574.4|71564.4|71575.6|71565.6|71575.6|71565.6|71572.6|71562.6|221
1701143100000|2023-11-28 03:45:00|71575.7|71565.7|71574.5|71564.5|71575.7|71565.7|71570.5|71560.5|212
1701143400000|2023-11-28 03:50:00|71574.4|71564.4|71574.9|71554.9|71575.3|71565.3|71567|71552.7|259
1701143700000|2023-11-28 03:55:00|71575.3|71555.3|71569.2|71559.2|71575.8|71559.4|71562.6|71549.7|248
1701144000000|2023-11-28 04:00:00|71569.3|71559.3|71575|71565|71575.7|71565.7|71568.3|71558.3|214
1701144300000|2023-11-28 04:05:00|71575.1|71565.1|71575.6|71565.6|71580.5|71567.3|71572|71559.8|207
1701144600000|2023-11-28 04:10:00|71575.8|71565.8|71585|71575|71586|71576|71575.8|71565.8|189
1701144900000|2023-11-28 04:15:00|71584.9|71574.9|71579.7|71569.7|71587.2|71577.2|71578.9|71568.9|166
1701145200000|2023-11-28 04:20:00|71579.8|71569.8|71577.1|71567.1|71584.3|71571.8|71574.6|71562.6|234
1701145500000|2023-11-28 04:25:00|71577|71567|71581.3|71561.3|71581.6|71567|71573.6|71557.3|202
1701145800000|2023-11-28 04:30:00|71581.2|71561.2|71579.9|71559.9|71581.6|71565.1|71571.8|71556.3|221
1701146100000|2023-11-28 04:35:00|71580|71560|71572.8|71562.8|71580.1|71565.3|71569.7|71559.7|177
1701146400000|2023-11-28 04:40:00|71572.7|71562.7|71565.4|71555.4|71572.9|71562.9|71564.8|71554.8|124
1701146700000|2023-11-28 04:45:00|71565.1|71555.1|71571.3|71561.3|71571.4|71561.4|71562.8|71552.8|148
1701147000000|2023-11-28 04:50:00|71571.2|71561.2|71570.7|71560.7|71572|71562|71567.9|71557.9|224
1701147300000|2023-11-28 04:55:00|71570.8|71560.8|71568.4|71558.4|71574.9|71562.7|71567.5|71551.5|210
1701147600000|2023-11-28 05:00:00|71568.3|71558.3|71580.9|71560.9|71583.5|71564.9|71568.2|71556.4|279
1701147900000|2023-11-28 05:05:00|71580.8|71560.8|71574|71564|71581|71566.2|71572.8|71559.3|259
1701148200000|2023-11-28 05:10:00|71574.1|71564.1|71570.8|71550.8|71577.3|71564.3|71564.7|71547.9|325
1701148500000|2023-11-28 05:15:00|71570.7|71550.7|71568.8|71548.8|71573.7|71553.7|71562.6|71542.6|306
1701148800000|2023-11-28 05:20:00|71568.9|71548.9|71564|71544|71569.1|71549.1|71564|71544|209
1701149100000|2023-11-28 05:25:00|71564.1|71544.1|71576.8|71556.8|71578|71558|71561.4|71541.4|299
1701149400000|2023-11-28 05:30:00|71576.9|71556.9|71571.8|71551.8|71578.7|71562.5|71565.8|71551.6|305
1701149700000|2023-11-28 05:35:00|71572|71552|71581.9|71571.9|71588.9|71572|71572|71552|372
1701150000000|2023-11-28 05:40:00|71581.8|71571.8|71595.1|71585.1|71596.6|71585.6|71580|71570|387
1701150300000|2023-11-28 05:45:00|71595|71585|71599.6|71579.6|71605.6|71591|71593.8|71578.9|385
1701150600000|2023-11-28 05:50:00|71599.5|71579.5|71600.7|71580.7|71603.6|71588.5|71593.6|71577.4|399
1701150900000|2023-11-28 05:55:00|71600.6|71580.6|71591.2|71581.2|71600.6|71586|71588.2|71576.2|397
1701151200000|2023-11-28 06:00:00|71591.4|71581.4|71589.1|71569.1|71601.2|71587.5|71588.4|71569.1|413
1701151500000|2023-11-28 06:05:00|71589.3|71569.3|71577.2|71567.2|71594.1|71579.5|71575.4|71560.2|382
1701151800000|2023-11-28 06:10:00|71577.1|71567.1|71580.7|71570.7|71585.8|71575.8|71575.3|71555.3|292
1701152100000|2023-11-28 06:15:00|71580.6|71570.6|71571.7|71561.7|71582.8|71572.8|71569|71558.5|331
1701152400000|2023-11-28 06:20:00|71571.8|71561.8|71581.2|71561.2|71587.1|71567.5|71569.7|71559.7|360
1701152700000|2023-11-28 06:25:00|71581.1|71561.1|71566.4|71556.4|71584.1|71568.7|71563.2|71544.5|386
1701153000000|2023-11-28 06:30:00|71566.1|71556.1|71573.2|71553.2|71574.3|71556.3|71557.4|71543.9|399
1701153300000|2023-11-28 06:35:00|71572.8|71552.8|71576.8|71556.8|71580.7|71560.7|71568.6|71548.6|397
1701153600000|2023-11-28 06:40:00|71577.1|71557.1|71588.8|71568.8|71589.5|71569.5|71575.2|71555.2|324
1701153900000|2023-11-28 06:45:00|71588.9|71568.9|71595.3|71575.3|71595.4|71575.4|71584.2|71564.2|387
1701154200000|2023-11-28 06:50:00|71595.2|71575.2|71592.2|71572.2|71595.2|71575.2|71589.2|71569.2|249
1701154500000|2023-11-28 06:55:00|71592.1|71572.1|71592.2|71582.2|71600.7|71587.9|71589|71572.1|338
1701154800000|2023-11-28 07:00:00|71592.3|71582.3|71588.4|71578.4|71593.9|71583.9|71585.7|71575.7|331
1701155100000|2023-11-28 07:05:00|71588.5|71578.5|71591.1|71581.1|71600.9|71584.9|71585.9|71574.1|380
1701155400000|2023-11-28 07:10:00|71591.3|71581.3|71590.3|71580.3|71591.7|71581.7|71587.1|71577.1|408
1701155700000|2023-11-28 07:15:00|71590.2|71580.2|71587.4|71577.4|71597.4|71587.4|71586.2|71576.2|401
1701156000000|2023-11-28 07:20:00|71587.3|71577.3|71593.1|71583.1|71594.4|71584.4|71587.1|71577.1|334
1701156300000|2023-11-28 07:25:00|71593|71583|71596.7|71586.7|71597.2|71587.2|71587.1|71577.1|398
1701156600000|2023-11-28 07:30:00|71596.6|71586.6|71587.7|71577.7|71596.6|71586.6|71582|71572|362
1701156900000|2023-11-28 07:35:00|71587.8|71577.8|71593.5|71583.5|71595.8|71585.8|71587.4|71577.4|368
1701157200000|2023-11-28 07:40:00|71593.4|71583.4|71597.5|71587.5|71597.9|71587.9|71588.4|71578.4|343
1701157500000|2023-11-28 07:45:00|71597.6|71587.6|71597.7|71587.7|71604.4|71593.4|71592.2|71580.2|420
1701157800000|2023-11-28 07:50:00|71597.6|71587.6|71595.8|71585.8|71598.4|71588.4|71592.6|71582.6|402
1701158100000|2023-11-28 07:55:00|71595.9|71585.9|71599.1|71589.1|71600.5|71590.5|71593.8|71583.8|373
1701158400000|2023-11-28 08:00:00|71598.4|71588.4|71593.9|71583.9|71600.1|71590.1|71592.5|71582.5|417
1701158700000|2023-11-28 08:05:00|71593.8|71583.8|71589.7|71579.7|71595.1|71583.9|71582.2|71568.6|416
1701159000000|2023-11-28 08:10:00|71589.8|71579.8|71592.9|71582.9|71594.5|71584.5|71583.8|71573.8|370
1701159300000|2023-11-28 08:15:00|71593|71583|71595.7|71585.7|71598.2|71588.2|71590.1|71580.1|421
1701159600000|2023-11-28 08:20:00|71595.6|71585.6|71595.2|71585.2|71596.1|71586.1|71591.4|71581.4|398
1701159900000|2023-11-28 08:25:00|71595.1|71585.1|71593.5|71583.5|71596.5|71586.5|71591.1|71581.1|424
1701160200000|2023-11-28 08:30:00|71593.4|71583.4|71595.3|71585.3|71596.1|71586.1|71590|71580|397
1701160500000|2023-11-28 08:35:00|71595.4|71585.4|71598.2|71588.2|71598.4|71588.4|71594.6|71584.6|297
1701160800000|2023-11-28 08:40:00|71598.8|71588.8|71604.5|71594.5|71606.5|71596.5|71595.9|71585.9|322
1701161100000|2023-11-28 08:45:00|71604.6|71594.6|71597.5|71587.5|71604.9|71594.9|71596.2|71581.5|359
1701161400000|2023-11-28 08:50:00|71597.6|71587.6|71598.4|71588.4|71602.2|71591.1|71590.3|71575.4|381
1701161700000|2023-11-28 08:55:00|71598.3|71588.3|71601.9|71591.9|71602.6|71592.6|71597.3|71587.3|377
1701162000000|2023-11-28 09:00:00|71601.8|71591.8|71600.7|71590.7|71602.6|71592.6|71596|71586|396
1701162300000|2023-11-28 09:05:00|71600.5|71590.5|71602.2|71592.2|71604.4|71594.4|71597.3|71587.3|356
1701162600000|2023-11-28 09:10:00|71602.1|71592.1|71601.5|71591.5|71602.7|71592.7|71600.5|71590.5|351
1701162900000|2023-11-28 09:15:00|71601.1|71591.1|71597.1|71587.1|71602.5|71592.5|71596.8|71586.8|329
1701163200000|2023-11-28 09:20:00|71597|71587|71596.3|71586.3|71601.7|71591.7|71593.6|71583.6|327
1701163500000|2023-11-28 09:25:00|71596.4|71586.4|71599.4|71589.4|71600.7|71590.7|71593.1|71583.1|340
1701163800000|2023-11-28 09:30:00|71599.5|71589.5|71594.2|71584.2|71606.1|71590.9|71593.7|71582|429
1701164100000|2023-11-28 09:35:00|71594.5|71584.5|71595.3|71585.3|71601.6|71591.6|71592.5|71582.5|351
1701164400000|2023-11-28 09:40:00|71595.2|71585.2|71598.1|71588.1|71598.8|71588.8|71595.2|71585.2|321
1701164700000|2023-11-28 09:45:00|71597.9|71587.9|71601.2|71591.2|71602.6|71592.6|71597.4|71587.4|347
1701165000000|2023-11-28 09:50:00|71601.1|71591.1|71600.8|71590.8|71602.1|71592.1|71596.3|71586.3|264
1701165300000|2023-11-28 09:55:00|71600.9|71590.9|71594.6|71584.6|71601|71591|71590|71575.2|418
1701165600000|2023-11-28 10:00:00|71595.1|71585.1|71593.1|71583.1|71595.7|71585.7|71591.2|71581.2|346
1701165900000|2023-11-28 10:05:00|71593|71583|71599.7|71589.7|71600.5|71590.5|71592.4|71582.4|340
1701166200000|2023-11-28 10:10:00|71599.6|71589.6|71601.8|71591.8|71604.8|71594.8|71598.7|71588.7|350
1701166500000|2023-11-28 10:15:00|71601.7|71591.7|71602.4|71592.4|71604.6|71594.6|71600.6|71590.6|303
1701166800000|2023-11-28 10:20:00|71602.5|71592.5|71604.3|71594.3|71604.8|71594.8|71601.8|71591.8|243
1701167100000|2023-11-28 10:25:00|71604.8|71594.8|71604.8|71594.8|71605.3|71595.3|71602.6|71592.6|216
1701167400000|2023-11-28 10:30:00|71605.1|71595.1|71604.1|71594.1|71609.9|71595.6|71602.8|71589.1|226
1701167700000|2023-11-28 10:35:00|71604.2|71594.2|71606.8|71596.8|71607.8|71597.8|71603.5|71593.5|251
1701168000000|2023-11-28 10:40:00|71607|71597|71606.9|71596.9|71608.7|71598.7|71606|71596|176
1701168300000|2023-11-28 10:45:00|71606.2|71596.2|71608.1|71598.1|71608.4|71598.4|71606|71596|215
1701168600000|2023-11-28 10:50:00|71607.9|71597.9|71612.5|71592.5|71613.8|71598.8|71606.2|71592.3|184
1701168900000|2023-11-28 10:55:00|71612.6|71592.6|71612.5|71592.5|71612.9|71598|71604.7|71590.2|256
1701169200000|2023-11-28 11:00:00|71612.4|71592.4|71612.4|71592.4|71615.9|71599.9|71606.1|71590.2|287
1701169500000|2023-11-28 11:05:00|71612.5|71592.5|71613.6|71593.6|71613.7|71597.5|71605|71591|223
1701169800000|2023-11-28 11:10:00|71613.5|71593.5|71614.9|71594.9|71615.3|71595.3|71611.9|71591.9|157
1701170100000|2023-11-28 11:15:00|71615.1|71595.1|71617.5|71597.5|71618.3|71598.3|71614|71594|163
1701170400000|2023-11-28 11:20:00|71617.6|71597.6|71615.6|71595.6|71618.2|71598.2|71615.5|71595.5|201
1701170700000|2023-11-28 11:25:00|71615.7|71595.7|71613.7|71593.7|71617.4|71597.4|71612.6|71592.6|217
1701171000000|2023-11-28 11:30:00|71613.6|71593.6|71614.2|71594.2|71617.5|71602.2|71612|71592.3|228
1701171300000|2023-11-28 11:35:00|71614.3|71594.3|71629|71609|71629.1|71609.1|71612.6|71593|266
1701171600000|2023-11-28 11:40:00|71628.9|71608.9|71638.9|71618.9|71641.6|71621.6|71624.8|71604.8|235
1701171900000|2023-11-28 11:45:00|71639.3|71619.3|71623.9|71613.9|71647.6|71627.6|71621.7|71604.8|382
1701172200000|2023-11-28 11:50:00|71624|71614|71631.6|71621.6|71637.3|71622.1|71623.9|71609.6|258
1701172500000|2023-11-28 11:55:00|71631.7|71621.7|71635.5|71615.5|71637.9|71623.1|71631.6|71614.9|240
1701172800000|2023-11-28 12:00:00|71635.8|71615.8|71622.1|71612.1|71635.9|71621.6|71621.3|71606.1|264
1701173100000|2023-11-28 12:05:00|71622.2|71612.2|71620.5|71610.5|71625.9|71612.2|71618.7|71603.3|275
1701173400000|2023-11-28 12:10:00|71620.4|71610.4|71626.5|71616.5|71629.7|71619.7|71619.9|71609.9|362
1701173700000|2023-11-28 12:15:00|71626.4|71616.4|71636.3|71616.3|71636.6|71622.5|71624.4|71614.4|351
1701174000000|2023-11-28 12:20:00|71636.6|71616.6|71632.7|71622.7|71636.6|71624.5|71629.9|71615.8|279
1701174300000|2023-11-28 12:25:00|71632.8|71622.8|71645.4|71625.4|71645.9|71633|71629.4|71619.4|261
1701174600000|2023-11-28 12:30:00|71645.3|71625.3|71628.2|71618.2|71649.2|71633|71627.8|71617.8|270
1701174900000|2023-11-28 12:35:00|71627.2|71617.2|71633|71623|71635.6|71625.6|71620.7|71607|354
1701175200000|2023-11-28 12:40:00|71632.9|71622.9|71640|71620|71647|71627|71630.8|71618.6|427
1701175500000|2023-11-28 12:45:00|71640.1|71620.1|71641.5|71631.5|71641.5|71631.5|71632.8|71619.5|260
1701175800000|2023-11-28 12:50:00|71641.6|71631.6|71658.7|71638.7|71659.1|71640.4|71640.8|71630.8|277
1701176100000|2023-11-28 12:55:00|71658.8|71638.8|71660.5|71640.5|71663.1|71645.2|71646.1|71631.4|464
1701176400000|2023-11-28 13:00:00|71660.4|71640.4|71652.6|71642.6|71663.5|71643.7|71641.3|71625.6|648
1701176700000|2023-11-28 13:05:00|71652.4|71642.4|71657.9|71637.9|71663.1|71643.1|71646.9|71631.1|560
1701177000000|2023-11-28 13:10:00|71658|71638|71653.1|71643.1|71663.9|71643.9|71653|71634.9|384
1701177300000|2023-11-28 13:15:00|71653.5|71643.5|71644.7|71624.7|71662.9|71644|71644.3|71624.3|470
1701177600000|2023-11-28 13:20:00|71644.9|71624.9|71632|71612|71650.6|71636.5|71632|71612|491
1701177900000|2023-11-28 13:25:00|71631.9|71611.9|71635.6|71615.6|71649.6|71633.7|71629.7|71611.4|554
1701178200000|2023-11-28 13:30:00|71635.5|71615.5|71617.9|71597.9|71636.3|71620.5|71616.8|71597.9|617
1701178500000|2023-11-28 13:35:00|71617.8|71597.8|71612.1|71602.1|71618|71607.8|71606.6|71594|454
1701178800000|2023-11-28 13:40:00|71611.9|71601.9|71598.9|71578.9|71619.9|71603.5|71592.5|71575.3|554
1701179100000|2023-11-28 13:45:00|71598.8|71578.8|71607.1|71597.1|71611.2|71601.2|71593.4|71575.6|524
1701179400000|2023-11-28 13:50:00|71607.2|71597.2|71594.3|71574.3|71607.2|71597.2|71579|71563.3|629
1701179700000|2023-11-28 13:55:00|71594.2|71574.2|71589.7|71569.7|71598.9|71584.1|71582.7|71566.3|577
1701180000000|2023-11-28 14:00:00|71589.6|71569.6|71603.6|71583.6|71612.3|71592.3|71575.7|71555.7|737
1701180300000|2023-11-28 14:05:00|71603.7|71583.7|71590.3|71570.3|71611.6|71595.5|71585.8|71567.4|508
1701180600000|2023-11-28 14:10:00|71590|71570|71594.5|71574.5|71598.9|71584.8|71585.2|71565.2|532
1701180900000|2023-11-28 14:15:00|71594.4|71574.4|71610.3|71600.3|71611.1|71601.1|71591.2|71573.7|549
1701181200000|2023-11-28 14:20:00|71609.8|71599.8|71590.4|71570.4|71619.8|71606.5|71580.5|71560.5|647
1701181500000|2023-11-28 14:25:00|71590.3|71570.3|71574.1|71564.1|71591|71581|71573.5|71555.1|619
1701181800000|2023-11-28 14:30:00|71574.2|71564.2|71571.7|71551.7|71583.6|71568.6|71567.1|71549.8|590
1701182100000|2023-11-28 14:35:00|71572.6|71552.6|71570.8|71560.8|71578.2|71566.3|71566.5|71552.4|583
1701182400000|2023-11-28 14:40:00|71570.9|71560.9|71569.2|71559.2|71581.7|71567.6|71566.9|71551.9|686
1701182700000|2023-11-28 14:45:00|71570.5|71560.5|71554.7|71534.7|71570.5|71560.5|71549.1|71533.9|694
1701183000000|2023-11-28 14:50:00|71554.6|71534.6|71556.7|71536.7|71559.1|71540.1|71546|71526|625
1701183300000|2023-11-28 14:55:00|71556.6|71536.6|71568.8|71548.8|71573.1|71553.1|71551.9|71531.9|557
1701183600000|2023-11-28 15:00:00|71569.3|71549.3|71532.3|71512.3|71574.5|71554.5|71529.8|71509.8|712
1701183900000|2023-11-28 15:05:00|71532.4|71512.4|71553|71543|71559.3|71544|71531.8|71511.8|767
1701184200000|2023-11-28 15:10:00|71552.5|71542.5|71579.6|71559.6|71583.9|71567.4|71551.3|71541.3|651
1701184500000|2023-11-28 15:15:00|71579.3|71559.3|71574.1|71564.1|71581.3|71567.1|71565.4|71555.4|591
1701184800000|2023-11-28 15:20:00|71574.2|71564.2|71543.1|71523.1|71575.9|71565.9|71540.9|71523.1|671
1701185100000|2023-11-28 15:25:00|71543|71523|71546.1|71526.1|71553.4|71534.8|71540|71520|631
1701185400000|2023-11-28 15:30:00|71546.7|71526.7|71541.2|71521.2|71549.1|71529.1|71537.1|71517.5|711
1701185700000|2023-11-28 15:35:00|71541.3|71521.3|71506.4|71496.4|71554|71536.4|71506.2|71490.4|773
1701186000000|2023-11-28 15:40:00|71507.1|71497.1|71491.7|71471.7|71512.3|71497.1|71475.8|71455.8|853
1701186300000|2023-11-28 15:45:00|71492.2|71472.2|71482.9|71462.9|71500.4|71480.4|71466.2|71451.8|806
1701186600000|2023-11-28 15:50:00|71483.2|71463.2|71488|71468|71495|71475|71474.9|71459.4|728
1701186900000|2023-11-28 15:55:00|71488.5|71468.5|71437.1|71417.1|71490.5|71472.1|71430.7|71414.5|969
1701187200000|2023-11-28 16:00:00|71436.4|71416.4|71459|71439|71473.5|71453.5|71426.9|71409.6|844
1701187500000|2023-11-28 16:05:00|71458.8|71438.8|71435.9|71425.9|71464.1|71444.1|71431.9|71421.9|654
1701187800000|2023-11-28 16:10:00|71435.8|71425.8|71438.7|71418.7|71454.9|71443.4|71433|71416.8|692
1701188100000|2023-11-28 16:15:00|71439.6|71419.6|71441.6|71421.6|71448.9|71430.9|71428.9|71412.9|672
1701188400000|2023-11-28 16:20:00|71441.7|71421.7|71445.1|71425.1|71453.2|71438.1|71426.6|71408.2|634
1701188700000|2023-11-28 16:25:00|71445.5|71425.5|71455.8|71435.8|71455.8|71440.1|71436.5|71417.9|786
1701189000000|2023-11-28 16:30:00|71455.1|71435.1|71438.1|71428.1|71459.2|71445.2|71438.1|71423.2|705
1701189300000|2023-11-28 16:35:00|71438.2|71428.2|71443.7|71423.7|71448.8|71432.7|71431.6|71415.9|712
1701189600000|2023-11-28 16:40:00|71443.8|71423.8|71420.5|71410.5|71443.8|71427.4|71420.2|71403|643
1701189900000|2023-11-28 16:45:00|71420.6|71410.6|71420.9|71400.9|71425.7|71411|71415.4|71395.4|596
1701190200000|2023-11-28 16:50:00|71421.2|71401.2|71413.6|71393.6|71422.5|71406.9|71407.9|71391.8|555
1701190500000|2023-11-28 16:55:00|71413.7|71393.7|71398.4|71378.4|71414.2|71394.2|71394|71374.8|510
1701190800000|2023-11-28 17:00:00|71398.6|71378.6|71390.2|71370.2|71402.6|71382.6|71383.6|71363.6|489
1701191100000|2023-11-28 17:05:00|71390.3|71370.3|71394|71374|71401.3|71381.3|71386.1|71366.1|478
1701191400000|2023-11-28 17:10:00|71394.2|71374.2|71393.7|71373.7|71395.9|71375.9|71390.6|71370.6|367
1701191700000|2023-11-28 17:15:00|71393.8|71373.8|71397.4|71377.4|71397.7|71377.7|71391.9|71371.9|362
1701192000000|2023-11-28 17:20:00|71397.5|71377.5|71404.7|71384.7|71409.9|71389.9|71395.4|71375.4|405
1701192300000|2023-11-28 17:25:00|71404.6|71384.6|71408.4|71388.4|71417.4|71397.4|71401.2|71381.2|402
1701192600000|2023-11-28 17:30:00|71408.3|71388.3|71419.4|71399.4|71419.4|71399.4|71408.2|71388.2|389
1701192900000|2023-11-28 17:35:00|71419.5|71399.5|71421.8|71401.8|71424.9|71404.9|71411.2|71391.2|478
1701193200000|2023-11-28 17:40:00|71421.7|71401.7|71435.2|71415.2|71438|71418|71420.4|71400.4|508
1701193500000|2023-11-28 17:45:00|71435.1|71415.1|71433|71413|71438.7|71418.7|71430|71410|321
1701193800000|2023-11-28 17:50:00|71433.1|71413.1|71426|71406|71436.6|71416.6|71424.9|71404.9|328
1701194100000|2023-11-28 17:55:00|71426.1|71406.1|71429.7|71409.7|71434.2|71414.2|71422.1|71402.1|421
1701194400000|2023-11-28 18:00:00|71429.6|71409.6|71448.2|71428.2|71454.7|71434.7|71427.5|71407.5|742
1701194700000|2023-11-28 18:05:00|71448.4|71428.4|71442|71422|71449.2|71429.2|71432.8|71412.8|680
1701195000000|2023-11-28 18:10:00|71441.8|71421.8|71453.1|71433.1|71460.8|71440.8|71441.8|71421.8|579
1701195300000|2023-11-28 18:15:00|71453.3|71433.3|71452.4|71432.4|71460.4|71440.4|71452.4|71432.4|505
1701195600000|2023-11-28 18:20:00|71452.5|71432.5|71454.5|71434.5|71458.4|71438.4|71448.2|71428.2|385
1701195900000|2023-11-28 18:25:00|71454.7|71434.7|71450.3|71430.3|71457.6|71437.6|71443.2|71423.2|403
1701196200000|2023-11-28 18:30:00|71450.9|71430.9|71438.5|71418.5|71451.4|71431.4|71432.5|71412.5|490
1701196500000|2023-11-28 18:35:00|71438.7|71418.7|71446.6|71426.6|71446.6|71426.6|71437|71417|364
1701196800000|2023-11-28 18:40:00|71446.4|71426.4|71450.5|71430.5|71451.8|71431.8|71444.3|71424.3|431
1701197100000|2023-11-28 18:45:00|71450.4|71430.4|71444.6|71424.6|71452|71432|71441.4|71421.4|413
1701197400000|2023-11-28 18:50:00|71444.2|71424.2|71442.3|71422.3|71446.9|71426.9|71439.8|71419.8|452
1701197700000|2023-11-28 18:55:00|71442.1|71422.1|71443.9|71423.9|71447.9|71427.9|71439.8|71419.8|435
1701198000000|2023-11-28 19:00:00|71445|71425|71437.8|71417.8|71445.2|71425.2|71436|71416|346
1701198300000|2023-11-28 19:05:00|71437.9|71417.9|71432.7|71412.7|71437.9|71417.9|71432.5|71412.5|280
1701198600000|2023-11-28 19:10:00|71432.8|71412.8|71429.4|71409.4|71434.6|71414.6|71424.9|71404.9|360
1701198900000|2023-11-28 19:15:00|71429.5|71409.5|71428.8|71408.8|71431.3|71411.3|71427.9|71407.9|350
1701199200000|2023-11-28 19:20:00|71428.7|71408.7|71428.5|71408.5|71431.3|71411.3|71426|71406|328
1701199500000|2023-11-28 19:25:00|71428.4|71408.4|71431.7|71411.7|71435.8|71415.8|71426.2|71406.2|355
1701199800000|2023-11-28 19:30:00|71431.5|71411.5|71432.4|71412.4|71435.3|71415.3|71431|71411|330
1701200100000|2023-11-28 19:35:00|71432.3|71412.3|71424.1|71404.1|71433.8|71413.8|71420|71400|421
1701200400000|2023-11-28 19:40:00|71424|71404|71421.7|71401.7|71425.1|71405.1|71419.4|71399.4|444
1701200700000|2023-11-28 19:45:00|71421.9|71401.9|71416.3|71396.3|71422.1|71402.1|71415.9|71395.9|386
1701201000000|2023-11-28 19:50:00|71416.1|71396.1|71421.2|71401.2|71421.3|71401.3|71415.4|71395.4|399
1701201300000|2023-11-28 19:55:00|71421|71401|71419.1|71399.1|71422|71402|71415.9|71395.9|407
1701201600000|2023-11-28 20:00:00|71419|71399|71418.2|71398.2|71419.2|71399.2|71416.2|71396.2|290
1701201900000|2023-11-28 20:05:00|71418.3|71398.3|71422|71402|71425.1|71405.1|71417.8|71397.8|272
1701202200000|2023-11-28 20:10:00|71421.9|71401.9|71423|71403|71423.8|71403.8|71421.6|71401.6|230
1701202500000|2023-11-28 20:15:00|71422.9|71402.9|71424.9|71404.9|71428.4|71408.4|71422.8|71402.8|216
1701202800000|2023-11-28 20:20:00|71424.8|71404.8|71424.4|71404.4|71426.5|71406.5|71421.4|71401.4|273
1701203100000|2023-11-28 20:25:00|71424.5|71404.5|71420.7|71400.7|71426.5|71406.5|71420.3|71400.3|180
1701203400000|2023-11-28 20:30:00|71420.8|71400.8|71411.6|71391.6|71423.2|71403.2|71411.5|71391.5|243
1701203700000|2023-11-28 20:35:00|71411.5|71391.5|71392.8|71372.8|71411.8|71391.8|71390.2|71370.2|422
1701204000000|2023-11-28 20:40:00|71393|71373|71381.7|71361.7|71393.5|71373.5|71381.2|71361.2|383
1701204300000|2023-11-28 20:45:00|71381.6|71361.6|71377.1|71357.1|71386|71366|71375.9|71355.9|320
1701204600000|2023-11-28 20:50:00|71376.9|71356.9|71361.8|71341.8|71377|71357|71360.1|71340.1|356
1701204900000|2023-11-28 20:55:00|71361.7|71341.7|71357.5|71337.5|71365.5|71345.5|71356.4|71336.4|259
1701205200000|2023-11-28 21:00:00|71357.6|71337.6|71342.9|71322.9|71359.2|71339.2|71342.6|71322.6|382
1701205500000|2023-11-28 21:05:00|71342.6|71322.6|71341|71321|71344.1|71324.1|71340.4|71320.4|566
1701205800000|2023-11-28 21:10:00|71340.7|71320.7|71346.7|71326.7|71347.1|71327.1|71339.9|71319.9|404
1701206100000|2023-11-28 21:15:00|71347|71327|71349.7|71329.7|71359.9|71333.6|71343.5|71323.5|750
1701206400000|2023-11-28 21:20:00|71349.5|71329.5|71340.5|71320.5|71356.5|71336.5|71338.7|71318.7|854
1701206700000|2023-11-28 21:25:00|71340|71320|71332.6|71312.6|71341.7|71321.7|71331.3|71311.3|397
1701207000000|2023-11-28 21:30:00|71332.5|71312.5|71329.7|71309.7|71333.1|71313.1|71329.6|71309.6|180
1701207300000|2023-11-28 21:35:00|71329.8|71309.8|71330.5|71310.5|71330.8|71310.8|71323.5|71303.5|225
1701207600000|2023-11-28 21:40:00|71330.6|71310.6|71337.8|71317.8|71339.7|71319.7|71330.2|71310.2|218
1701207900000|2023-11-28 21:45:00|71337.9|71317.9|71332.5|71312.5|71338.3|71318.3|71331.9|71311.9|122
1701208200000|2023-11-28 21:50:00|71332.1|71312.1|71333.1|71313.1|71341.2|71321.2|71330.5|71310.5|152
1701208500000|2023-11-28 21:55:00|71333.2|71313.2|71337.2|71317.2|71338.4|71318.4|71330.9|71306.4|102
1701208800000|2023-11-28 22:00:00|71344.3|71312.4|71347|71311.9|71352.5|71317.2|71336.5|71306.2|47
1701209100000|2023-11-28 22:05:00|71346.9|71312|71339.6|71319.6|71348.7|71320|71338.8|71311.5|53
1701209400000|2023-11-28 22:10:00|71346.2|71313.5|71346.1|71311.4|71352.3|71313.6|71343.7|71308.9|86
1701209700000|2023-11-28 22:15:00|71346.2|71311.5|71344.4|71312.9|71349.1|71313.6|71343.5|71309.4|70
1701210000000|2023-11-28 22:20:00|71344.3|71312.8|71349.1|71309.2|71349.4|71312.8|71344.3|71308.4|59
1701210300000|2023-11-28 22:25:00|71349.2|71309.4|71349.4|71308.8|71350.1|71318.6|71338.6|71308.4|90
1701210600000|2023-11-28 22:30:00|71349.3|71309|71343.7|71311.3|71349.9|71311.9|71343|71308.6|286
1701210900000|2023-11-28 22:35:00|71343.9|71311.4|71338.4|71318.4|71344.3|71318.5|71338.4|71311.1|143
1701211200000|2023-11-28 22:40:00|71338.5|71318.5|71341.5|71309.2|71343.2|71319.5|71337.7|71306.7|151
1701211500000|2023-11-28 22:45:00|71342.8|71304.3|71344.3|71308.7|71346|71311.8|71341.2|71302.8|204
1701211800000|2023-11-28 22:50:00|71344.1|71308.9|71344.6|71308.3|71345.5|71309.9|71343.2|71307.7|112
1701212100000|2023-11-28 22:55:00|71344.5|71308.8|71339.2|71319.2|71345.3|71319.7|71337.7|71306|126
1701212400000|2023-11-28 23:00:00|71339.3|71319.3|71328.7|71308.7|71339.3|71319.3|71326.2|71305.4|257
1701212700000|2023-11-28 23:05:00|71329.1|71309.1|71326.8|71306.8|71329.8|71309.8|71323.5|71303.5|216
1701213000000|2023-11-28 23:10:00|71326.7|71306.7|71325.7|71305.7|71328.9|71308.9|71325.4|71305.4|213
1701213300000|2023-11-28 23:15:00|71326.1|71306.1|71309.8|71276.7|71327.2|71307.2|71302|71276.6|497
1701213600000|2023-11-28 23:20:00|71309.7|71277|71303.6|71283.6|71313.5|71287.2|71299.3|71277|396
1701213900000|2023-11-28 23:25:00|71305.3|71285.3|71299.5|71279.5|71309.4|71289.4|71299|71279|338
1701214200000|2023-11-28 23:30:00|71300.4|71280.4|71304.1|71284.1|71305.9|71285.9|71299.9|71279.9|313
1701214500000|2023-11-28 23:35:00|71304|71284|71301.3|71281.3|71307.2|71287.2|71298.5|71278.5|559
1701214800000|2023-11-28 23:40:00|71301.2|71281.2|71298.3|71278.3|71302.1|71282.1|71297.7|71277.7|234
1701215100000|2023-11-28 23:45:00|71298.4|71278.4|71307.4|71287.4|71310.4|71290.4|71298.4|71278.4|352
1701215400000|2023-11-28 23:50:00|71307.8|71287.8|71302.7|71282.7|71314.4|71294.4|71301|71281|367
1701215700000|2023-11-28 23:55:00|71302.5|71282.5|71303.2|71283.2|71306|71286|71300.2|71280.2|298
1701216000000|2023-11-29 00:00:00|71303.1|71283.1|71278.6|71258.6|71304|71284|71277.3|71257.3|463
1701216300000|2023-11-29 00:05:00|71278.4|71258.4|71285.5|71265.5|71287.4|71267.4|71277.9|71257.9|270
1701216600000|2023-11-29 00:10:00|71285.4|71265.4|71295.1|71275.1|71296.5|71276.5|71281.5|71261.5|304
1701216900000|2023-11-29 00:15:00|71295|71275|71304.4|71284.4|71304.4|71284.4|71292.2|71272.2|280
1701217200000|2023-11-29 00:20:00|71304.3|71284.3|71298.8|71278.8|71308.7|71288.7|71296.4|71276.4|317
1701217500000|2023-11-29 00:25:00|71298.9|71278.9|71305.6|71285.6|71308.9|71288.9|71292.2|71272.2|406
1701217800000|2023-11-29 00:30:00|71305.5|71285.5|71271.4|71251.4|71315.9|71295.9|71269.6|71249.6|703
1701218100000|2023-11-29 00:35:00|71271|71251|71265.5|71245.5|71276.6|71256.6|71257.4|71237.4|607
1701218400000|2023-11-29 00:40:00|71265.4|71245.4|71260.6|71240.6|71280.8|71260.8|71259.6|71239.6|689
1701218700000|2023-11-29 00:45:00|71260.5|71240.5|71264.2|71244.2|71270.4|71250.4|71257.8|71237.8|485
1701219000000|2023-11-29 00:50:00|71264.1|71244.1|71235.7|71215.7|71273.5|71253.5|71231.7|71211.7|638
1701219300000|2023-11-29 00:55:00|71236.3|71216.3|71227.1|71207.1|71244|71224|71223.7|71203.7|439
1701219600000|2023-11-29 01:00:00|71227.6|71207.6|71190.6|71170.6|71236.6|71216.6|71190.6|71170.6|698
1701219900000|2023-11-29 01:05:00|71191.3|71171.3|71206.9|71186.9|71206.9|71186.9|71151.2|71131.2|884
1701220200000|2023-11-29 01:10:00|71207|71187|71168.3|71148.3|71210.4|71190.4|71154|71134|698
1701220500000|2023-11-29 01:15:00|71170.1|71150.1|71162.3|71142.3|71184.5|71164.5|71134.3|71114.3|731
1701220800000|2023-11-29 01:20:00|71162.5|71142.5|71194.8|71174.8|71203.3|71183.3|71161.7|71141.7|725
1701221100000|2023-11-29 01:25:00|71194.5|71174.5|71224|71204|71224.6|71204.6|71174.5|71154.5|657
1701221400000|2023-11-29 01:30:00|71224.2|71204.2|71248|71228|71249.1|71229.1|71216.1|71196.1|709
1701221700000|2023-11-29 01:35:00|71248.1|71228.1|71244.4|71224.4|71265.9|71245.9|71235.4|71220.6|717
1701222000000|2023-11-29 01:40:00|71240.2|71230.2|71227.4|71207.4|71250.4|71233.7|71201.5|71181.5|723
1701222300000|2023-11-29 01:45:00|71227.3|71207.3|71272.4|71252.4|71276.4|71256.4|71220.1|71204.7|692
1701222600000|2023-11-29 01:50:00|71272.6|71252.6|71261.6|71241.6|71274.9|71254.9|71241.6|71221.6|658
1701222900000|2023-11-29 01:55:00|71262|71242|71253.1|71233.1|71277.4|71257.4|71250.7|71233.1|688
1701223200000|2023-11-29 02:00:00|71253|71233|71276.2|71256.2|71282.1|71268.7|71247.4|71227.4|593
1701223500000|2023-11-29 02:05:00|71276.1|71256.1|71273.7|71253.7|71276.1|71263.1|71254.4|71237.7|609
1701223800000|2023-11-29 02:10:00|71273.6|71253.6|71262.9|71252.9|71273.6|71255.5|71239.7|71219.7|586
1701224100000|2023-11-29 02:15:00|71263|71253|71264.8|71244.8|71271.4|71256.5|71256.1|71236.1|540
1701224400000|2023-11-29 02:20:00|71264.9|71244.9|71255.2|71235.2|71265.3|71245.3|71241.8|71221.8|558
1701224700000|2023-11-29 02:25:00|71255.3|71235.3|71257.6|71247.6|71267.7|71253.3|71247.7|71232.4|448
1701225000000|2023-11-29 02:30:00|71257.8|71247.8|71275.9|71265.9|71281.5|71271.5|71257.8|71247.8|515
1701225300000|2023-11-29 02:35:00|71276|71266|71262|71242|71281.2|71267.3|71256.3|71237|566
1701225600000|2023-11-29 02:40:00|71261.9|71241.9|71266.9|71246.9|71273.6|71255.9|71231.9|71221.9|647
1701225900000|2023-11-29 02:45:00|71267.1|71247.1|71239.6|71229.6|71268.9|71258.9|71220.4|71205.4|561
1701226200000|2023-11-29 02:50:00|71239.7|71229.7|71257.1|71237.1|71259.7|71241.6|71231.4|71211.4|569
1701226500000|2023-11-29 02:55:00|71257.3|71237.3|71261|71241|71270.8|71250.8|71250.2|71230.2|430
1701226800000|2023-11-29 03:00:00|71260.8|71240.8|71268.5|71248.5|71270.6|71250.6|71257.2|71237.2|400
1701227100000|2023-11-29 03:05:00|71268.3|71248.3|71272.9|71262.9|71274.3|71262.9|71262.4|71248.2|380
1701227400000|2023-11-29 03:10:00|71273|71263|71282.3|71262.3|71288.9|71270.8|71263.8|71253.8|398
1701227700000|2023-11-29 03:15:00|71282.4|71262.4|71296.8|71276.8|71297.5|71282.5|71282.4|71262.4|461
1701228000000|2023-11-29 03:20:00|71296.7|71276.7|71297.8|71287.8|71299.7|71288|71286.7|71271.2|341
1701228300000|2023-11-29 03:25:00|71297.9|71287.9|71290.8|71280.8|71312.4|71298.1|71290.8|71275.5|476
1701228600000|2023-11-29 03:30:00|71290.5|71280.5|71282|71262|71303.4|71286.7|71275.9|71260.3|308
1701228900000|2023-11-29 03:35:00|71281.9|71261.9|71291.1|71271.1|71292.3|71278.6|71274.9|71259.8|375
1701229200000|2023-11-29 03:40:00|71291|71271|71276.9|71256.9|71293.3|71273.7|71275.4|71256.7|321
1701229500000|2023-11-29 03:45:00|71277.1|71257.1|71272.6|71262.6|71282.9|71268.3|71269.2|71254.3|388
1701229800000|2023-11-29 03:50:00|71272.5|71262.5|71271.1|71261.1|71281.3|71266.5|71265.5|71253.5|339
1701230100000|2023-11-29 03:55:00|71271.2|71261.2|71276.5|71266.5|71279.4|71269.4|71268.6|71258.6|368
1701230400000|2023-11-29 04:00:00|71276.6|71266.6|71280.5|71270.5|71286.9|71271.9|71273.9|71258.1|268
1701230700000|2023-11-29 04:05:00|71280.6|71270.6|71278.8|71258.8|71285.3|71270.6|71270.4|71254.3|239
1701231000000|2023-11-29 04:10:00|71278.6|71258.6|71279.7|71259.7|71280.9|71265.1|71269.6|71255.7|322
1701231300000|2023-11-29 04:15:00|71279.6|71259.6|71268.6|71258.6|71280.1|71265.1|71265.1|71249.5|226
1701231600000|2023-11-29 04:20:00|71268.5|71258.5|71277.4|71257.4|71280.3|71267.4|71266|71254.4|315
1701231900000|2023-11-29 04:25:00|71277.5|71257.5|71261.5|71251.5|71280.4|71262.5|71260.8|71249.3|215
1701232200000|2023-11-29 04:30:00|71265.1|71255.1|71276.6|71256.6|71277.1|71261.5|71261.7|71249.1|260
1701232500000|2023-11-29 04:35:00|71276.9|71256.9|71257.5|71247.5|71276.9|71256.9|71257.4|71246|258
1701232800000|2023-11-29 04:40:00|71257.6|71247.6|71236.4|71226.4|71260.1|71248.5|71236.1|71222|277
1701233100000|2023-11-29 04:45:00|71237.6|71227.6|71231.7|71221.7|71245.6|71227.8|71229.7|71213.8|391
1701233400000|2023-11-29 04:50:00|71232|71222|71232.5|71212.5|71242.3|71225.7|71218|71203|448
1701233700000|2023-11-29 04:55:00|71232.7|71212.7|71202.3|71192.3|71233.1|71213.1|71201.7|71191.7|370
1701234000000|2023-11-29 05:00:00|71202.6|71192.6|71193.2|71183.2|71207.5|71197.5|71181.6|71168.4|504
1701234300000|2023-11-29 05:05:00|71192.5|71182.5|71183.1|71163.1|71194.8|71183.3|71170.3|71155.3|428
1701234600000|2023-11-29 05:10:00|71183|71163|71222|71202|71225.3|71205.3|71183|71163|551
1701234900000|2023-11-29 05:15:00|71221.9|71201.9|71229.1|71209.1|71234.2|71214.2|71218.5|71198.5|467
1701235200000|2023-11-29 05:20:00|71229|71209|71230.6|71220.6|71238.8|71225.1|71226.2|71207.3|370
1701235500000|2023-11-29 05:25:00|71230.7|71220.7|71222|71202|71236|71221.8|71210.5|71194.9|448
1701235800000|2023-11-29 05:30:00|71222.1|71202.1|71238.3|71228.3|71240.9|71228.3|71221.9|71201.9|438
1701236100000|2023-11-29 05:35:00|71238.5|71228.5|71236.4|71226.4|71250.8|71235.4|71230.9|71220.8|374
1701236400000|2023-11-29 05:40:00|71236.5|71226.5|71256.5|71236.5|71258.3|71238.3|71231|71221|388
1701236700000|2023-11-29 05:45:00|71256.8|71236.8|71250.1|71230.1|71260.9|71240.9|71248.3|71228.3|499
1701237000000|2023-11-29 05:50:00|71249.9|71229.9|71251.4|71231.4|71266.5|71246.5|71246.9|71226.9|487
1701237300000|2023-11-29 05:55:00|71248.9|71228.9|71227.3|71217.3|71248.9|71232|71224.4|71214.4|482
1701237600000|2023-11-29 06:00:00|71227.5|71217.5|71256|71246|71256.1|71246.1|71224.4|71214.4|418
1701237900000|2023-11-29 06:05:00|71254|71244|71259.2|71249.2|71267.1|71255.5|71246.2|71233.4|456
1701238200000|2023-11-29 06:10:00|71264.3|71244.3|71257.7|71237.7|71277.7|71259.3|71251.9|71233.7|464
1701238500000|2023-11-29 06:15:00|71257.5|71237.5|71252|71242|71282.7|71263.6|71250.8|71236.6|576
1701238800000|2023-11-29 06:20:00|71251.9|71241.9|71243.3|71233.3|71261.9|71243.6|71240|71226.9|564
1701239100000|2023-11-29 06:25:00|71243.5|71233.5|71243.4|71233.4|71253.4|71243.4|71237.4|71221.4|465
1701239400000|2023-11-29 06:30:00|71243.5|71233.5|71226.4|71216.4|71249.6|71233.5|71226.4|71211|663
1701239700000|2023-11-29 06:35:00|71226.3|71216.3|71213.5|71193.5|71234.3|71216.6|71199.9|71179.9|674
1701240000000|2023-11-29 06:40:00|71214|71194|71236.2|71216.2|71243|71223|71212.7|71192.7|547
1701240300000|2023-11-29 06:45:00|71236.3|71216.3|71218.6|71208.6|71236.4|71216.4|71216.3|71202.7|465
1701240600000|2023-11-29 06:50:00|71218.1|71208.1|71227.4|71217.4|71236.6|71220.3|71215.3|71205.3|504
1701240900000|2023-11-29 06:55:00|71227.3|71217.3|71226.4|71216.4|71244.8|71229.6|71225.1|71210.6|526
1701241200000|2023-11-29 07:00:00|71226.5|71216.5|71253.7|71243.7|71264.3|71249.7|71226.4|71216.4|657
1701241500000|2023-11-29 07:05:00|71253.8|71243.8|71272|71252|71276.3|71259.6|71253.7|71243.6|592
1701241800000|2023-11-29 07:10:00|71275.2|71255.2|71258.8|71238.8|71278.9|71258.9|71256.4|71236.4|524
1701242100000|2023-11-29 07:15:00|71258.9|71238.9|71275.9|71255.9|71284|71265.4|71252.9|71232.9|526
1701242400000|2023-11-29 07:20:00|71276|71256|71272.7|71252.7|71283.7|71268.7|71268.2|71252.4|467
1701242700000|2023-11-29 07:25:00|71272.5|71252.5|71246.7|71236.7|71273.3|71257.7|71246.2|71236.1|543
1701243000000|2023-11-29 07:30:00|71247.4|71237.4|71256|71246|71258|71248|71243.1|71233.1|520
1701243300000|2023-11-29 07:35:00|71255.9|71245.9|71263.2|71253.2|71269.3|71259.3|71249.7|71239.7|514
1701243600000|2023-11-29 07:40:00|71264.1|71254.1|71275.9|71255.9|71285|71270.8|71263.3|71251.6|406
1701243900000|2023-11-29 07:45:00|71276|71256|71282.6|71262.6|71285.5|71269.5|71270.2|71254.1|455
1701244200000|2023-11-29 07:50:00|71281.4|71261.4|71287|71277|71294.1|71279.3|71279.4|71260.3|438
1701244500000|2023-11-29 07:55:00|71286.8|71276.8|71277.8|71267.8|71294.1|71278.3|71271.8|71261.8|485
1701244800000|2023-11-29 08:00:00|71280.3|71270.3|71240.5|71230.5|71282.9|71272.2|71240.3|71228.8|692
1701245100000|2023-11-29 08:05:00|71240.7|71230.7|71242.3|71222.3|71254.9|71244.9|71237.8|71219.3|588
1701245400000|2023-11-29 08:10:00|71243.6|71223.6|71254.8|71244.8|71263.3|71249.3|71230.1|71211|564
1701245700000|2023-11-29 08:15:00|71255.8|71245.8|71268.8|71248.8|71270.4|71256.5|71248.7|71238.7|441
1701246000000|2023-11-29 08:20:00|71269|71249|71265.6|71255.6|71276.2|71258.2|71256.3|71242.4|502
1701246300000|2023-11-29 08:25:00|71265.5|71255.5|71279.3|71269.3|71282.7|71270.7|71263.3|71251.7|604
1701246600000|2023-11-29 08:30:00|71278.5|71268.5|71290.6|71280.6|71293.2|71283.2|71273.9|71258.6|582
1701246900000|2023-11-29 08:35:00|71290.7|71280.7|71265.3|71255.3|71292.8|71282.8|71264.6|71250.6|549
1701247200000|2023-11-29 08:40:00|71265|71255|71278.2|71268.2|71281.7|71271.7|71265|71255|554
1701247500000|2023-11-29 08:45:00|71278.1|71268.1|71293.7|71283.7|71295.8|71285.8|71271.5|71258.9|498
1701247800000|2023-11-29 08:50:00|71293.8|71283.8|71278.1|71268.1|71293.8|71283.8|71277.2|71267.2|363
1701248100000|2023-11-29 08:55:00|71278.2|71268.2|71269.5|71259.5|71283.4|71273.4|71268.3|71258.3|432
1701248400000|2023-11-29 09:00:00|71269.4|71259.4|71286.5|71276.5|71287|71277|71253.5|71243.5|636
1701248700000|2023-11-29 09:05:00|71286.7|71276.7|71286.9|71276.9|71290.6|71280.6|71286.2|71276.2|96
1701249000000|2023-11-29 09:10:00|71281.2|71271.2|71299.3|71289.3|71300|71290|71281.2|71271.2|407
1701249300000|2023-11-29 09:15:00|71298.9|71288.9|71297.3|71287.3|71303|71293|71290|71280|384
1701249600000|2023-11-29 09:20:00|71297.4|71287.4|71301.8|71291.8|71305.1|71295.1|71297.1|71287.1|334
1701249900000|2023-11-29 09:25:00|71301.9|71291.9|71289.9|71279.9|71306.4|71296.4|71289.4|71279.4|297
1701250200000|2023-11-29 09:30:00|71289.8|71279.8|71319.4|71309.4|71319.4|71309.4|71289.8|71279.8|425
1701250500000|2023-11-29 09:35:00|71319.6|71309.6|71314.9|71304.9|71321.7|71311.7|71300.3|71290.3|442
1701250800000|2023-11-29 09:40:00|71314.6|71304.6|71312.6|71302.6|71330.8|71315.7|71309.7|71299.7|501
1701251100000|2023-11-29 09:45:00|71312.4|71302.4|71311.3|71301.3|71314.7|71304.7|71306|71296|358
1701251400000|2023-11-29 09:50:00|71311.2|71301.2|71307.1|71297.1|71317.5|71303.1|71305|71291.7|274
1701251700000|2023-11-29 09:55:00|71307|71297|71326.5|71316.5|71329.1|71319.1|71306.6|71296.6|226
1701252000000|2023-11-29 10:00:00|71326.6|71316.6|71327.9|71307.9|71339.7|71329.7|71324.2|71306.4|411
1701252300000|2023-11-29 10:05:00|71327.8|71307.8|71331.8|71321.8|71333|71323|71325.4|71307.7|284
1701252600000|2023-11-29 10:10:00|71331.9|71321.9|71342.8|71332.8|71346.1|71333.9|71330.6|71320.6|341
1701252900000|2023-11-29 10:15:00|71342.5|71322.5|71336|71326|71352.9|71334.7|71334.3|71314.3|435
1701253200000|2023-11-29 10:20:00|71335.9|71325.9|71326.8|71316.8|71335.9|71325.9|71324.4|71314.4|352
1701253500000|2023-11-29 10:25:00|71326.9|71316.9|71344.1|71324.1|71344.6|71324.6|71325.6|71313.9|347
1701253800000|2023-11-29 10:30:00|71344|71324|71374.7|71354.7|71375|71360.3|71342.9|71322.9|434
1701254100000|2023-11-29 10:35:00|71374.8|71354.8|71417|71397|71420.7|71405.8|71369.4|71354.8|488
1701254400000|2023-11-29 10:40:00|71417.1|71397.1|71387.8|71367.8|71417.1|71401.4|71378.7|71360.3|503
1701254700000|2023-11-29 10:45:00|71387.6|71367.6|71378.3|71358.3|71391.2|71381|71373.3|71357.7|472
1701255000000|2023-11-29 10:50:00|71378.4|71358.4|71393.8|71373.8|71400.4|71386.5|71376|71356.9|515
1701255300000|2023-11-29 10:55:00|71393.7|71373.7|71379|71369|71396.2|71381.6|71365.7|71351.5|532
1701255600000|2023-11-29 11:00:00|71380.1|71370.1|71378.6|71368.6|71396.9|71383.5|71375.3|71365.3|480
1701255900000|2023-11-29 11:05:00|71378.7|71368.7|71379.9|71369.9|71394.7|71383.7|71377.4|71367.1|345
1701256200000|2023-11-29 11:10:00|71380.1|71370.1|71381.4|71371.4|71385.3|71375.3|71377.2|71367.2|293
1701256500000|2023-11-29 11:15:00|71381.5|71371.5|71385.5|71375.5|71387|71377|71373|71363|369
1701256800000|2023-11-29 11:20:00|71386.6|71376.6|71385.4|71365.4|71388.9|71378.9|71375.3|71362.7|360
1701257100000|2023-11-29 11:25:00|71385.2|71365.2|71375.1|71365.1|71385.2|71373.4|71372.7|71356.3|362
1701257400000|2023-11-29 11:30:00|71375.2|71365.2|71379.1|71359.1|71386.6|71366.6|71374.9|71354.9|350
1701257700000|2023-11-29 11:35:00|71379.2|71359.2|71377.5|71357.5|71381.4|71367.1|71367.2|71357.2|302
1701258000000|2023-11-29 11:40:00|71377.6|71357.6|71362.1|71342.1|71382.1|71362.1|71358.3|71341.6|377
1701258300000|2023-11-29 11:45:00|71362.3|71342.3|71368.8|71358.8|71369.6|71359.6|71352.5|71334.7|396
1701258600000|2023-11-29 11:50:00|71369|71359|71365|71355|71372.7|71362.7|71360.7|71350|296
1701258900000|2023-11-29 11:55:00|71364.5|71354.5|71356.3|71336.3|71364.6|71354.6|71354.8|71335.4|287
1701259200000|2023-11-29 12:00:00|71356.1|71336.1|71367.4|71347.4|71368.2|71352.7|71352.3|71333.6|409
1701259500000|2023-11-29 12:05:00|71367.2|71347.2|71376.7|71356.7|71376.8|71361.4|71350.8|71335.7|421
1701259800000|2023-11-29 12:10:00|71376.6|71356.6|71351.4|71341.4|71379.3|71365|71349.3|71333.9|391
1701260100000|2023-11-29 12:15:00|71351.5|71341.5|71330|71320|71352.3|71342.3|71328.4|71318.4|472
1701260400000|2023-11-29 12:20:00|71329.9|71319.9|71347.6|71337.6|71351|71341|71323.6|71308.6|469
1701260700000|2023-11-29 12:25:00|71347.5|71337.5|71364.1|71354.1|71365.2|71355.2|71340.2|71330.2|452
1701261000000|2023-11-29 12:30:00|71363.9|71353.9|71362.2|71352.2|71368.9|71358.9|71356.5|71346.5|464
1701261300000|2023-11-29 12:35:00|71362.3|71352.3|71360.4|71350.4|71367.8|71352.3|71352.2|71341.7|479
1701261600000|2023-11-29 12:40:00|71360.3|71350.3|71370|71360|71370|71360|71357.3|71347.3|373
1701261900000|2023-11-29 12:45:00|71369.9|71359.9|71351.2|71341.2|71377.5|71367.5|71348.1|71338.1|432
1701262200000|2023-11-29 12:50:00|71352|71342|71332.1|71322.1|71352.3|71342.3|71331.9|71321.9|443
1701262500000|2023-11-29 12:55:00|71334|71324|71344.3|71334.3|71354.6|71344.1|71333.1|71323.1|537
1701262800000|2023-11-29 13:00:00|71343.7|71333.7|71345|71335|71358.5|71346.1|71339.5|71328.7|641
1701263100000|2023-11-29 13:05:00|71345.1|71335.1|71339.2|71329.2|71355.5|71343.4|71333.9|71318.9|688
1701263400000|2023-11-29 13:10:00|71340.3|71330.3|71334.2|71314.2|71342.4|71332.4|71316.4|71302.6|643
1701263700000|2023-11-29 13:15:00|71335.1|71315.1|71352.4|71342.4|71360.1|71345.8|71326.6|71309|763
1701264000000|2023-11-29 13:20:00|71350|71340|71339.4|71329.4|71350.8|71340|71333.8|71317.7|700
1701264300000|2023-11-29 13:25:00|71339.2|71329.2|71360.5|71340.5|71361.8|71345.8|71339.1|71322.7|553
1701264600000|2023-11-29 13:30:00|71360.6|71340.6|71397.6|71377.6|71404.1|71384.1|71345.2|71325.2|964
1701264900000|2023-11-29 13:35:00|71398.4|71378.4|71406.3|71386.3|71412.4|71398.1|71395.9|71376.6|786
1701265200000|2023-11-29 13:40:00|71406.2|71386.2|71397.9|71387.9|71407.6|71394.2|71390.8|71373|777
1701265500000|2023-11-29 13:45:00|71397.7|71387.7|71406.4|71396.4|71408.1|71398.1|71394.1|71379.3|655
1701265800000|2023-11-29 13:50:00|71406.3|71396.3|71406.3|71396.3|71407.8|71397.8|71398.8|71388.8|536
1701266100000|2023-11-29 13:55:00|71406.2|71396.2|71408.2|71398.2|71409.9|71399.5|71400.9|71387.2|545
1701266400000|2023-11-29 14:00:00|71408.3|71398.3|71410.3|71400.3|71441.7|71426.3|71405.4|71393.9|724
1701266700000|2023-11-29 14:05:00|71410.6|71400.6|71406.8|71386.8|71417.1|71401.2|71396.4|71383.9|698
1701267000000|2023-11-29 14:10:00|71406.7|71386.7|71419.9|71409.9|71424.3|71410.5|71403|71383|697
1701267300000|2023-11-29 14:15:00|71419.8|71409.8|71428.5|71418.5|71434.5|71424.5|71415.6|71404.3|539
1701267600000|2023-11-29 14:20:00|71428.4|71418.4|71403.1|71393.1|71429.4|71419.4|71403.1|71386.9|664
1701267900000|2023-11-29 14:25:00|71403.2|71393.2|71398.8|71388.8|71407.6|71394|71392.2|71381|625
1701268200000|2023-11-29 14:30:00|71398.7|71388.7|71391.7|71371.7|71398.7|71388.7|71386.8|71371.7|738
1701268500000|2023-11-29 14:35:00|71391.9|71371.9|71374.8|71364.8|71399.8|71381.9|71364.9|71351.9|796
1701268800000|2023-11-29 14:40:00|71374.9|71364.9|71380.1|71360.1|71384.4|71369.2|71357.1|71338.6|718
1701269100000|2023-11-29 14:45:00|71380.3|71360.3|71384.3|71374.3|71388.1|71375.1|71367.5|71351.4|769
1701269400000|2023-11-29 14:50:00|71384.2|71374.2|71370.8|71360.8|71391.9|71378.6|71368.7|71358.2|701
1701269700000|2023-11-29 14:55:00|71370.9|71360.9|71374.9|71354.9|71379|71365.3|71361.6|71346.7|750
1701270000000|2023-11-29 15:00:00|71374.5|71354.5|71333.5|71323.5|71374.5|71354.5|71333.5|71316.5|878
1701270300000|2023-11-29 15:05:00|71333.2|71323.2|71383.3|71363.3|71384.9|71371.6|71333.2|71315.1|803
1701270600000|2023-11-29 15:10:00|71384.3|71364.3|71395.9|71385.9|71424.2|71404.2|71380.8|71364.3|855
1701270900000|2023-11-29 15:15:00|71396.2|71386.2|71422.1|71402.1|71422.3|71402.3|71381.3|71366.4|783
1701271200000|2023-11-29 15:20:00|71422.5|71402.5|71428.1|71418.1|71428.3|71418.3|71410.5|71390.5|763
1701271500000|2023-11-29 15:25:00|71428.2|71418.2|71399.4|71389.4|71428.2|71418.2|71397.1|71385.3|791
1701271800000|2023-11-29 15:30:00|71399.2|71389.2|71428|71408|71430.1|71410.1|71395.8|71385.8|695
1701272100000|2023-11-29 15:35:00|71427.6|71407.6|71432.7|71412.7|71446.3|71426.3|71416.4|71396.4|702
1701272400000|2023-11-29 15:40:00|71431.9|71411.9|71429.9|71409.9|71444.3|71424.3|71425.4|71405.4|658
1701272700000|2023-11-29 15:45:00|71430.1|71410.1|71428.8|71408.8|71436.6|71416.8|71421.9|71404.4|726
1701273000000|2023-11-29 15:50:00|71428.6|71408.6|71402.9|71382.9|71431.6|71411.6|71402.3|71382.3|742
1701273300000|2023-11-29 15:55:00|71402.8|71382.8|71389.5|71369.5|71405.4|71385.4|71370.5|71356.8|709
1701273600000|2023-11-29 16:00:00|71388.3|71368.3|71381|71371|71396.7|71377|71370.9|71360.9|630
1701273900000|2023-11-29 16:05:00|71381.1|71371.1|71401.8|71391.8|71403.5|71393.5|71375.7|71365.7|609
1701274200000|2023-11-29 16:10:00|71402.4|71392.4|71407.9|71397.9|71407.9|71397.9|71391.4|71371.4|741
1701274500000|2023-11-29 16:15:00|71408.3|71398.3|71426.3|71406.3|71431.6|71415.4|71402.2|71389.6|674
1701274800000|2023-11-29 16:20:00|71426.4|71406.4|71425.6|71405.6|71441.1|71423.6|71420|71403.8|677
1701275100000|2023-11-29 16:25:00|71425.7|71405.7|71444.6|71424.6|71446.5|71427.2|71425.1|71405.1|632
1701275400000|2023-11-29 16:30:00|71444.8|71424.8|71446.5|71426.5|71448.1|71428.1|71434.9|71420.5|508
1701275700000|2023-11-29 16:35:00|71446.6|71426.6|71469|71449|71469.1|71449.1|71441.5|71421.5|473
1701276000000|2023-11-29 16:40:00|71469.1|71449.1|71459.7|71439.7|71471.2|71454.1|71453|71436.1|570
1701276300000|2023-11-29 16:45:00|71459.6|71439.6|71453|71443|71464.5|71450.4|71447.9|71432.6|438
1701276600000|2023-11-29 16:50:00|71453.2|71443.2|71446.8|71426.8|71459.7|71445.5|71445.4|71425.4|447
1701276900000|2023-11-29 16:55:00|71446.9|71426.9|71453.4|71433.4|71455.5|71435.5|71445.7|71425.7|523
1701277200000|2023-11-29 17:00:00|71453.3|71433.3|71442.7|71422.7|71454.8|71434.8|71442.3|71422.3|529
1701277500000|2023-11-29 17:05:00|71442.1|71422.1|71429.5|71409.5|71442.8|71422.8|71426.7|71406.7|544
1701277800000|2023-11-29 17:10:00|71429.4|71409.4|71429.8|71409.8|71432.1|71412.1|71425|71405|521
1701278100000|2023-11-29 17:15:00|71429.7|71409.7|71425.2|71405.2|71435.9|71415.9|71417.3|71397.3|492
1701278400000|2023-11-29 17:20:00|71425.8|71405.8|71419.9|71399.9|71429.1|71409.1|71416|71396|414
1701278700000|2023-11-29 17:25:00|71420|71400|71420.4|71400.4|71421.9|71401.9|71416.1|71396.1|370
1701279000000|2023-11-29 17:30:00|71420.3|71400.3|71417.6|71397.6|71422.2|71402.2|71413.7|71393.7|378
1701279300000|2023-11-29 17:35:00|71417.5|71397.5|71416.2|71396.2|71420|71400|71415.6|71395.6|277
1701279600000|2023-11-29 17:40:00|71416.3|71396.3|71418.2|71398.2|71422.2|71402.2|71416.1|71396.1|348
1701279900000|2023-11-29 17:45:00|71418.1|71398.1|71417.1|71397.1|71419.9|71399.9|71411.3|71391.3|425
1701280200000|2023-11-29 17:50:00|71416.5|71396.5|71422.1|71402.1|71422.4|71402.4|71409.5|71389.5|407
1701280500000|2023-11-29 17:55:00|71422.3|71402.3|71423.7|71403.7|71425.9|71407.2|71415.6|71400|411
1701280800000|2023-11-29 18:00:00|71423.6|71403.6|71413.3|71393.3|71423.7|71403.7|71408.9|71388.9|436
1701281100000|2023-11-29 18:05:00|71413.4|71393.4|71413.8|71393.8|71416.5|71396.5|71406.8|71386.8|368
1701281400000|2023-11-29 18:10:00|71413.7|71393.7|71413|71393|71417.8|71397.8|71410.9|71390.9|391
1701281700000|2023-11-29 18:15:00|71412.9|71392.9|71423|71403|71424.2|71404.2|71410.8|71390.8|317
1701282000000|2023-11-29 18:20:00|71423.2|71403.2|71415.6|71395.6|71425.6|71405.6|71415.5|71395.5|386
1701282300000|2023-11-29 18:25:00|71415.5|71395.5|71409.9|71389.9|71422.8|71402.8|71409.3|71389.3|408
1701282600000|2023-11-29 18:30:00|71409.6|71389.6|71406.1|71386.1|71412.4|71392.4|71404.4|71384.4|438
1701282900000|2023-11-29 18:35:00|71406.2|71386.2|71407.4|71387.4|71408.1|71388.1|71404.9|71384.9|322
1701283200000|2023-11-29 18:40:00|71407.5|71387.5|71403.4|71383.4|71407.7|71387.7|71399.6|71379.6|365
1701283500000|2023-11-29 18:45:00|71403.1|71383.1|71395.7|71375.7|71403.4|71383.4|71394.8|71374.8|467
1701283800000|2023-11-29 18:50:00|71395.8|71375.8|71387.2|71367.2|71399.9|71379.9|71387.1|71367.1|342
1701284100000|2023-11-29 18:55:00|71387|71367|71389.8|71369.8|71393.6|71373.6|71375.5|71355.5|400
1701284400000|2023-11-29 19:00:00|71390.6|71370.6|71388.8|71368.8|71395.2|71375.2|71386.6|71366.6|412
1701284700000|2023-11-29 19:05:00|71388.9|71368.9|71375.4|71355.4|71391|71378.3|71372.6|71355.2|502
1701285000000|2023-11-29 19:10:00|71375.5|71355.5|71373|71353|71376.6|71356.6|71372|71352|469
1701285300000|2023-11-29 19:15:00|71372.8|71352.8|71389|71369|71390.3|71370.3|71372.8|71352.8|416
1701285600000|2023-11-29 19:20:00|71389.1|71369.1|71397.3|71377.3|71397.6|71377.6|71386.3|71366.3|442
1701285900000|2023-11-29 19:25:00|71397.1|71377.1|71401.7|71381.7|71402.3|71382.3|71394.9|71374.9|428
1701286200000|2023-11-29 19:30:00|71401.6|71381.6|71412.4|71392.4|71422.2|71402.2|71399.9|71379.9|465
1701286500000|2023-11-29 19:35:00|71412.3|71392.3|71416.8|71396.8|71418.4|71398.4|71406.5|71386.5|383
1701286800000|2023-11-29 19:40:00|71416.9|71396.9|71417.1|71397.1|71418.5|71398.5|71413.9|71393.9|322
1701287100000|2023-11-29 19:45:00|71417.2|71397.2|71417|71397|71417.3|71397.3|71412.8|71392.8|333
1701287400000|2023-11-29 19:50:00|71416.9|71396.9|71408.2|71388.2|71419.1|71399.1|71408.2|71388.2|354
1701287700000|2023-11-29 19:55:00|71408.3|71388.3|71405.7|71385.7|71409.1|71389.1|71396.3|71376.3|403
1701288000000|2023-11-29 20:00:00|71405.8|71385.8|71407.4|71387.4|71408.7|71388.7|71402.6|71382.6|365
1701288300000|2023-11-29 20:05:00|71407.5|71387.5|71410.3|71390.3|71413.6|71393.6|71406.3|71386.3|299
1701288600000|2023-11-29 20:10:00|71410.2|71390.2|71414.4|71394.4|71418.2|71398.2|71410.1|71390.1|287
1701288900000|2023-11-29 20:15:00|71414.5|71394.5|71424.5|71404.5|71425.2|71405.2|71414.4|71394.4|305
1701289200000|2023-11-29 20:20:00|71424.7|71404.7|71428.8|71408.8|71432|71412|71423.7|71403.7|287
1701289500000|2023-11-29 20:25:00|71428.9|71408.9|71435.7|71415.7|71437.7|71417.7|71427.9|71407.9|395
1701289800000|2023-11-29 20:30:00|71436.1|71416.1|71436.5|71416.5|71436.6|71416.6|71434.3|71414.3|259
1701290100000|2023-11-29 20:35:00|71436.4|71416.4|71446.8|71426.8|71449.7|71429.7|71435.6|71415.6|313
1701290400000|2023-11-29 20:40:00|71446.7|71426.7|71444.5|71424.5|71455.3|71435.3|71442.9|71422.9|436
1701290700000|2023-11-29 20:45:00|71444.3|71424.3|71449.6|71429.6|71450.1|71430.1|71439.7|71419.7|358
1701291000000|2023-11-29 20:50:00|71449.7|71429.7|71450.2|71430.2|71452.4|71432.4|71449|71429|373
1701291300000|2023-11-29 20:55:00|71450.1|71430.1|71458.6|71438.6|71459.3|71439.3|71447.1|71427.1|413
1701291600000|2023-11-29 21:00:00|71458.1|71438.1|71451.7|71431.7|71458.1|71438.1|71449|71429|234
1701291900000|2023-11-29 21:05:00|71451.9|71431.9|71452.8|71432.8|71462.2|71442.2|71451.9|71431.9|373
1701292200000|2023-11-29 21:10:00|71452.7|71432.7|71454|71434|71454.9|71434.9|71451.1|71431.1|299
1701292500000|2023-11-29 21:15:00|71454.2|71434.2|71447.2|71427.2|71454.2|71434.2|71444.6|71424.6|252
1701292800000|2023-11-29 21:20:00|71446.9|71426.9|71444.2|71424.2|71447.2|71427.2|71439.8|71419.8|235
1701293100000|2023-11-29 21:25:00|71444.3|71424.3|71443.5|71423.5|71445.9|71425.9|71442.3|71422.3|287
1701293400000|2023-11-29 21:30:00|71442.9|71422.9|71443.5|71423.5|71444.8|71424.8|71433.4|71413.4|280
1701293700000|2023-11-29 21:35:00|71443.2|71423.2|71441.3|71421.3|71444.4|71424.4|71441.3|71421.3|121
1701294000000|2023-11-29 21:40:00|71441.2|71421.2|71440.5|71420.5|71441.9|71421.9|71440.1|71420.1|69
1701294300000|2023-11-29 21:45:00|71440.7|71420.7|71436.2|71416.2|71442.9|71422.9|71436.1|71416.1|142
1701294600000|2023-11-29 21:50:00|71437.3|71417.3|71440.1|71420.1|71440.1|71420.1|71436.6|71416.6|167
1701294900000|2023-11-29 21:55:00|71440.2|71420.2|71439.4|71419.4|71443.9|71422.8|71434.9|71413.4|162
1701295200000|2023-11-29 22:00:00|71445.6|71414.4|71456.6|71408.7|71459.6|71414.4|71444.3|71405|35
1701295500000|2023-11-29 22:05:00|71455.4|71408|71450.6|71408.3|71457.7|71413.5|71449|71404.9|63
1701295800000|2023-11-29 22:10:00|71450.5|71408.4|71452.2|71408.7|71453|71410.5|71448|71407.9|56
1701296100000|2023-11-29 22:15:00|71451.6|71411.2|71483.5|71410.5|71486.2|71417.9|71451.3|71406.9|96
1701296400000|2023-11-29 22:20:00|71483.6|71410.4|71479.6|71407.9|71483.6|71411.2|71478.7|71405.3|42
1701296700000|2023-11-29 22:25:00|71479.4|71408.7|71481.4|71408.4|71482.3|71410.2|71478.4|71407.5|74
1701297000000|2023-11-29 22:30:00|71482.1|71408.9|71452.4|71410.8|71482.6|71414.7|71452.3|71407.9|218
1701297300000|2023-11-29 22:35:00|71452.3|71410.9|71453.3|71410.9|71456.6|71414.2|71451.2|71409.9|242
1701297600000|2023-11-29 22:40:00|71453.1|71411|71450|71413.8|71453.9|71414|71449.8|71411|318
1701297900000|2023-11-29 22:45:00|71450.2|71412.7|71451.8|71411.5|71453|71414.2|71450.1|71410|141
1701298200000|2023-11-29 22:50:00|71451.7|71411.8|71456.4|71408.4|71456.7|71411.8|71451.7|71405.7|71
1701298500000|2023-11-29 22:55:00|71456.6|71407.2|71450|71413.2|71457.9|71420.2|71440.1|71405.6|70
1701298800000|2023-11-29 23:00:00|71449.6|71413.6|71440.2|71397.5|71451.9|71423.9|71440.2|71383.1|165
1701299100000|2023-11-29 23:05:00|71439.9|71397.4|71434.9|71385.4|71443.7|71401.3|71431.9|71381|152
1701299400000|2023-11-29 23:10:00|71434.6|71385|71439.4|71419.4|71450.9|71425.5|71434.6|71380.3|518
1701299700000|2023-11-29 23:15:00|71439.3|71419.3|71438.8|71418.8|71440.3|71420.3|71434.8|71414.8|235
1701300000000|2023-11-29 23:20:00|71438.9|71418.9|71441|71408|71447|71420|71427.6|71384.9|321
1701300300000|2023-11-29 23:25:00|71441.3|71406.1|71442.3|71408.3|71444.8|71411|71439.9|71404.8|154
1701300600000|2023-11-29 23:30:00|71442.1|71408.2|71441.2|71409|71444.2|71415.8|71434.9|71407.3|196
1701300900000|2023-11-29 23:35:00|71440.4|71409.7|71433.9|71413.9|71443.3|71415.6|71432.4|71406.2|126
1701301200000|2023-11-29 23:40:00|71434.2|71414.2|71432.4|71412.4|71440.6|71416|71430.9|71407.8|114
1701301500000|2023-11-29 23:45:00|71432.5|71412.5|71441|71409.2|71441.1|71414.6|71430.8|71406.4|147
1701301800000|2023-11-29 23:50:00|71434|71414|71431.7|71411.7|71441.7|71416.1|71429.3|71407.3|184
1701302100000|2023-11-29 23:55:00|71431.8|71411.8|71431.6|71411.6|71435.4|71415.4|71430|71410|412
1701302400000|2023-11-30 00:00:00|71431.5|71411.5|71429.7|71409.7|71435.3|71415.3|71427.5|71407.5|307
1701302700000|2023-11-30 00:05:00|71429.9|71409.9|71432.6|71412.6|71437.2|71417.2|71429.2|71409.2|313
1701303000000|2023-11-30 00:10:00|71432.7|71412.7|71429.5|71409.5|71432.7|71412.7|71425.1|71405.1|266
1701303300000|2023-11-30 00:15:00|71429.7|71409.7|71432.7|71412.7|71434.3|71414.3|71429.7|71409.7|260
1701303600000|2023-11-30 00:20:00|71432.9|71412.9|71423.5|71403.5|71433.3|71413.3|71422.9|71402.9|150
1701303900000|2023-11-30 00:25:00|71423.6|71403.6|71412.1|71392.1|71424.8|71404.8|71410.4|71390.4|244
1701304200000|2023-11-30 00:30:00|71412.5|71392.5|71424.1|71404.1|71427.6|71407.6|71411.3|71391.3|328
1701304500000|2023-11-30 00:35:00|71424|71404|71409.9|71389.9|71424.7|71404.7|71409.3|71389.3|342
1701304800000|2023-11-30 00:40:00|71410|71390|71403.5|71383.5|71414.4|71394.4|71398|71378|397
1701305100000|2023-11-30 00:45:00|71403.6|71383.6|71393|71373|71404.1|71384.1|71389.1|71369.1|341
1701305400000|2023-11-30 00:50:00|71392.6|71372.6|71367.9|71347.9|71393|71373|71367.6|71347.6|487
1701305700000|2023-11-30 00:55:00|71365.8|71345.8|71369.1|71349.1|71379.9|71359.9|71363.3|71343.3|436
1701306000000|2023-11-30 01:00:00|71369.2|71349.2|71369.8|71349.8|71389.7|71369.7|71368.9|71348.9|598
1701306300000|2023-11-30 01:05:00|71370.7|71350.7|71374.7|71354.7|71382.2|71362.2|71362.3|71342.3|521
1701306600000|2023-11-30 01:10:00|71374.1|71354.1|71382.8|71362.8|71391.8|71371.8|71374.1|71354.1|396
1701306900000|2023-11-30 01:15:00|71382.9|71362.9|71394.5|71374.5|71409.2|71389.2|71380.5|71360.5|535
1701307200000|2023-11-30 01:20:00|71394.7|71374.7|71374.1|71354.1|71397.4|71377.4|71369.5|71349.5|501
1701307500000|2023-11-30 01:25:00|71374.2|71354.2|71406.1|71386.1|71409|71389|71370.3|71350.3|564
1701307800000|2023-11-30 01:30:00|71406|71386|71419.2|71399.2|71461.2|71441.2|71405.9|71385.9|783
1701308100000|2023-11-30 01:35:00|71419.3|71399.3|71413.3|71393.3|71465.7|71445.7|71410.2|71390.2|651
1701308400000|2023-11-30 01:40:00|71413.5|71393.5|71386.9|71376.9|71414.2|71394.2|71379.6|71364.4|562
1701308700000|2023-11-30 01:45:00|71386.8|71376.8|71371.9|71351.9|71393.2|71378.6|71362.9|71347.3|524
1701309000000|2023-11-30 01:50:00|71373.9|71353.9|71360.6|71340.6|71373.9|71353.9|71346.5|71326.5|607
1701309300000|2023-11-30 01:55:00|71360.3|71340.3|71349.6|71329.6|71361.4|71341.4|71335.5|71315.5|552
1701309600000|2023-11-30 02:00:00|71349.5|71329.5|71341.1|71331.1|71351.3|71336|71331.7|71315.9|591
1701309900000|2023-11-30 02:05:00|71346.4|71326.4|71349.6|71329.6|71350.3|71336.4|71336.5|71316.5|576
1701310200000|2023-11-30 02:10:00|71348.5|71328.5|71348|71338|71358.6|71342.8|71343.9|71327.1|432
1701310500000|2023-11-30 02:15:00|71348.1|71338.1|71335.9|71325.9|71356.5|71339|71328.7|71312|476
1701310800000|2023-11-30 02:20:00|71336|71326|71302.8|71282.8|71339.1|71326|71301.8|71282.8|448
1701311100000|2023-11-30 02:25:00|71302.6|71282.6|71304.2|71284.2|71310.3|71290.3|71291.2|71274.3|497
1701311400000|2023-11-30 02:30:00|71304.1|71284.1|71273.1|71253.1|71309.8|71293.3|71273.1|71253.1|534
1701311700000|2023-11-30 02:35:00|71273.7|71253.7|71273.8|71253.8|71289.1|71270.8|71264.1|71244.5|508
1701312000000|2023-11-30 02:40:00|71273.7|71253.7|71268.1|71248.1|71281.7|71270.2|71261.3|71247.3|531
1701312300000|2023-11-30 02:45:00|71267.9|71247.9|71236.2|71226.2|71272|71262|71234.5|71224.5|596
1701312600000|2023-11-30 02:50:00|71236.3|71226.3|71267.3|71247.3|71268.5|71250.6|71236.2|71223.6|603
1701312900000|2023-11-30 02:55:00|71267.1|71247.1|71263.9|71253.9|71277.3|71258.6|71257.5|71244.6|504
1701313200000|2023-11-30 03:00:00|71263.8|71253.8|71283.7|71263.7|71283.9|71268.3|71254.2|71239.5|454
1701313500000|2023-11-30 03:05:00|71283.6|71263.6|71286|71266|71288.2|71276.1|71272.9|71262.4|463
1701313800000|2023-11-30 03:10:00|71285.5|71265.5|71280|71270|71289.7|71275|71272.1|71260.9|404
1701314100000|2023-11-30 03:15:00|71279.9|71269.9|71295.5|71275.5|71303.9|71284|71275.7|71263.4|347
1701314400000|2023-11-30 03:20:00|71295.6|71275.6|71288.6|71278.6|71296.5|71283.4|71288.3|71273.7|310
1701314700000|2023-11-30 03:25:00|71288.5|71278.5|71301.3|71281.3|71306.1|71288.1|71287.9|71277.9|359
1701315000000|2023-11-30 03:30:00|71301.4|71281.4|71301.2|71281.2|71302.7|71287.2|71291.2|71276.6|252
1701315300000|2023-11-30 03:35:00|71301.1|71281.1|71292.5|71282.5|71301.6|71285|71290.7|71275.9|230
1701315600000|2023-11-30 03:40:00|71292.4|71282.4|71291.6|71281.6|71295.1|71285.1|71290.8|71280.8|211
1701315900000|2023-11-30 03:45:00|71291.7|71281.7|71295.3|71285.3|71298.1|71288.1|71289.3|71273.7|204
1701316200000|2023-11-30 03:50:00|71295.8|71285.8|71292.1|71282.1|71296.2|71286.2|71291.2|71281.2|156
1701316500000|2023-11-30 03:55:00|71292.2|71282.2|71293.9|71283.9|71297.8|71287.8|71290.8|71280.8|179
1701316800000|2023-11-30 04:00:00|71294|71284|71280.5|71260.5|71296.5|71286.5|71270.5|71255.4|270
1701317100000|2023-11-30 04:05:00|71280.6|71260.6|71273.8|71253.8|71281|71266.1|71253|71234.7|391
1701317400000|2023-11-30 04:10:00|71273.6|71253.6|71295.6|71275.6|71296.1|71276.1|71273.5|71253.5|334
1701317700000|2023-11-30 04:15:00|71296.7|71276.7|71289.3|71279.3|71296.7|71283.1|71285.8|71271.5|184
1701318000000|2023-11-30 04:20:00|71289.1|71279.1|71287|71267|71290.8|71279.3|71277.9|71257.9|294
1701318300000|2023-11-30 04:25:00|71287.1|71267.1|71304.9|71294.9|71305.3|71295.3|71281.9|71266.4|280
1701318600000|2023-11-30 04:30:00|71305|71295|71317.1|71307.1|71321.3|71311.3|71304.4|71294.4|258
1701318900000|2023-11-30 04:35:00|71317|71307|71324.3|71314.3|71328.3|71318.3|71306.5|71296.5|269
1701319200000|2023-11-30 04:40:00|71324.4|71314.4|71321.7|71311.7|71333.3|71323.3|71320.7|71306.6|357
1701319500000|2023-11-30 04:45:00|71322.1|71312.1|71331.9|71321.9|71334.9|71324.9|71322|71312|317
1701319800000|2023-11-30 04:50:00|71332|71322|71331.5|71321.5|71336.1|71326.1|71327.4|71317.4|246
1701320100000|2023-11-30 04:55:00|71331.4|71321.4|71333.8|71323.8|71335.9|71325.9|71328.9|71318.9|219
1701320400000|2023-11-30 05:00:00|71333.9|71323.9|71331.1|71321.1|71336.7|71326.7|71330|71320|251
1701320700000|2023-11-30 05:05:00|71330.5|71320.5|71332.7|71322.7|71337.1|71327.1|71330.3|71320.3|290
1701321000000|2023-11-30 05:10:00|71333.6|71323.6|71343.2|71323.2|71347.3|71332.6|71332.4|71317.8|334
1701321300000|2023-11-30 05:15:00|71343.3|71323.3|71341.8|71331.8|71347.3|71336.5|71331.5|71321.5|326
1701321600000|2023-11-30 05:20:00|71341.9|71331.9|71357.5|71347.5|71363.7|71348.3|71338.1|71326.7|393
1701321900000|2023-11-30 05:25:00|71357.6|71347.6|71360.6|71350.6|71368.7|71358.7|71357.6|71347.6|364
1701322200000|2023-11-30 05:30:00|71361.4|71351.4|71361.6|71351.6|71368.9|71358.9|71360.3|71350.3|344
1701322500000|2023-11-30 05:35:00|71361.5|71351.5|71357|71347|71368.6|71358.6|71357|71347|356
1701322800000|2023-11-30 05:40:00|71357.4|71347.4|71367.8|71357.8|71373.8|71359.3|71357.4|71347.4|426
1701323100000|2023-11-30 05:45:00|71368.2|71358.2|71351.5|71341.5|71374.6|71364.6|71335.2|71325.2|483
1701323400000|2023-11-30 05:50:00|71351.1|71341.1|71337.7|71327.7|71352.8|71342.8|71335|71315.8|397
1701323700000|2023-11-30 05:55:00|71337.9|71327.9|71351.3|71341.3|71355.8|71345.8|71337.9|71322.9|422
1701324000000|2023-11-30 06:00:00|71351.8|71341.8|71330.5|71320.5|71353.8|71343.8|71329.1|71318.8|434
1701324300000|2023-11-30 06:05:00|71330.7|71320.7|71328.8|71318.8|71336.6|71326.6|71328.2|71318.2|307
1701324600000|2023-11-30 06:10:00|71328.9|71318.9|71322.1|71312.1|71335.5|71325.5|71318.9|71300.3|355
1701324900000|2023-11-30 06:15:00|71322.2|71312.2|71335.3|71325.3|71340.4|71330.4|71321.8|71311.8|365
1701325200000|2023-11-30 06:20:00|71335.4|71325.4|71332.7|71322.7|71348|71331.9|71329.1|71319.1|345
1701325500000|2023-11-30 06:25:00|71332.4|71322.4|71320.7|71310.7|71335.8|71325.8|71307.2|71291.3|403
1701325800000|2023-11-30 06:30:00|71320.6|71310.6|71310.1|71300.1|71325.5|71311.4|71297.4|71282.9|423
1701326100000|2023-11-30 06:35:00|71310|71300|71307.6|71297.6|71316.3|71303.9|71303.2|71292.8|383
1701326400000|2023-11-30 06:40:00|71305.8|71295.8|71306.6|71296.6|71311.1|71297.6|71300|71289.3|368
1701326700000|2023-11-30 06:45:00|71306.5|71296.5|71319.9|71299.9|71321.9|71304.2|71301.7|71291.7|341
1701327000000|2023-11-30 06:50:00|71321.6|71301.6|71331.2|71311.2|71337.5|71320.7|71316.6|71301.4|399
1701327300000|2023-11-30 06:55:00|71331.3|71311.3|71316.8|71306.8|71334.1|71320|71314.5|71304.2|407
1701327600000|2023-11-30 07:00:00|71316.7|71306.7|71313.7|71303.7|71324.4|71314.4|71303.1|71291.7|478
1701327900000|2023-11-30 07:05:00|71313.8|71303.8|71328.8|71318.8|71332|71322|71309.2|71299.2|498
1701328200000|2023-11-30 07:10:00|71328.5|71318.5|71334.1|71324.1|71334.4|71324.4|71319.3|71308.2|386
1701328500000|2023-11-30 07:15:00|71334.2|71324.2|71322.1|71312.1|71341|71331|71321.9|71311.9|417
1701328800000|2023-11-30 07:20:00|71322.3|71312.3|71336.2|71316.2|71338.2|71325.7|71321.7|71311.7|426
1701329100000|2023-11-30 07:25:00|71330.3|71320.3|71346.7|71336.7|71351.1|71336.9|71328.9|71318.9|354
1701329400000|2023-11-30 07:30:00|71346.8|71336.8|71376.6|71366.6|71381.5|71367.4|71346.8|71333|468
1701329700000|2023-11-30 07:35:00|71377.4|71367.4|71365.4|71355.4|71382.5|71368.8|71360.1|71348.2|345
1701330000000|2023-11-30 07:40:00|71365.5|71355.5|71402.4|71392.4|71407.1|71397.1|71365.2|71355.2|491
1701330300000|2023-11-30 07:45:00|71402.8|71392.8|71395.7|71385.7|71415.9|71399.2|71393.1|71376.8|626
1701330600000|2023-11-30 07:50:00|71395.8|71385.8|71388.6|71378.6|71398.3|71386.1|71388.5|71374.4|347
1701330900000|2023-11-30 07:55:00|71388.8|71378.8|71384.4|71374.4|71395.9|71385.9|71378.5|71368.5|365
1701331200000|2023-11-30 08:00:00|71384.5|71374.5|71386.6|71366.6|71396.9|71386.8|71376.5|71366.4|490
1701331500000|2023-11-30 08:05:00|71386.7|71366.7|71371.7|71361.7|71387.5|71375.7|71366|71353.3|532
1701331800000|2023-11-30 08:10:00|71376.9|71356.9|71373.7|71353.7|71387.5|71377.5|71367.2|71352.6|487
1701332100000|2023-11-30 08:15:00|71372.6|71352.6|71374.1|71364.1|71374.2|71364.2|71360.8|71345.6|417
1701332400000|2023-11-30 08:20:00|71374|71364|71406.2|71386.2|71409.8|71395.3|71373.5|71363.5|507
1701332700000|2023-11-30 08:25:00|71406.3|71386.3|71397|71387|71410|71399.6|71396.5|71377|536
1701333000000|2023-11-30 08:30:00|71396.8|71386.8|71390.6|71380.6|71419.1|71409.1|71386.7|71376.7|581
1701333300000|2023-11-30 08:35:00|71390.7|71380.7|71401.4|71391.4|71403.1|71393.1|71383.7|71373.7|489
1701333600000|2023-11-30 08:40:00|71401.2|71391.2|71406|71396|71426.1|71410.8|71401|71391|556
1701333900000|2023-11-30 08:45:00|71405.9|71395.9|71413.8|71403.8|71416.9|71404|71400.1|71387.1|538
1701334200000|2023-11-30 08:50:00|71413.9|71403.9|71414.9|71404.9|71419.1|71408.1|71407|71397|400
1701334500000|2023-11-30 08:55:00|71415|71405|71421.9|71411.9|71437.2|71427.2|71408.4|71398.4|514
1701334800000|2023-11-30 09:00:00|71422|71412|71422.6|71412.6|71424.1|71414.1|71404.1|71394.1|514
1701335100000|2023-11-30 09:05:00|71422.4|71412.4|71415.5|71405.5|71431.7|71421.7|71409.7|71399.7|441
1701335400000|2023-11-30 09:10:00|71415.8|71405.8|71419.7|71409.7|71427.7|71417.7|71408.3|71398.3|494
1701335700000|2023-11-30 09:15:00|71419.6|71409.6|71396|71386|71420.3|71410.3|71392.1|71380.2|487
1701336000000|2023-11-30 09:20:00|71396.2|71386.2|71399.3|71379.3|71400.5|71390.5|71380.1|71369.7|586
1701336300000|2023-11-30 09:25:00|71399.4|71379.4|71394.9|71384.9|71405.5|71391.5|71386.5|71376.5|563
1701336600000|2023-11-30 09:30:00|71395|71385|71420.7|71400.7|71423.3|71407.1|71391.6|71376.7|509
1701336900000|2023-11-30 09:35:00|71420.4|71400.4|71406.4|71396.4|71420.4|71401.8|71399.8|71384.5|520
1701337200000|2023-11-30 09:40:00|71406.5|71396.5|71412.6|71402.6|71418|71408|71404.6|71394.6|469
1701337500000|2023-11-30 09:45:00|71411.8|71401.8|71430.5|71420.5|71441.1|71427.1|71410.9|71400.9|478
1701337800000|2023-11-30 09:50:00|71432|71422|71452.1|71442.1|71453.5|71442.3|71432|71417.9|452
1701338100000|2023-11-30 09:55:00|71452.2|71442.2|71469.6|71459.6|71469.6|71459.6|71451.3|71441.3|360
1701338400000|2023-11-30 10:00:00|71469.9|71459.9|71483.9|71473.9|71489.7|71479.7|71463.3|71453.3|433
1701338700000|2023-11-30 10:05:00|71483.7|71473.7|71488.1|71478.1|71495.2|71479.2|71473.2|71458.5|483
1701339000000|2023-11-30 10:10:00|71488.2|71478.2|71492|71482|71493.8|71483|71480.2|71467.6|392
1701339300000|2023-11-30 10:15:00|71485.5|71475.5|71505.7|71495.7|71520.5|71505.3|71485.5|71474.5|498
1701339600000|2023-11-30 10:20:00|71505.6|71495.6|71511.4|71501.4|71512.1|71502.1|71499.6|71489.6|479
1701339900000|2023-11-30 10:25:00|71511.5|71501.5|71529.8|71519.8|71529.8|71519.8|71506.6|71496.6|555
1701340200000|2023-11-30 10:30:00|71530.4|71520.4|71532.1|71512.1|71545.1|71529.3|71526.2|71509.9|468
1701340500000|2023-11-30 10:35:00|71532|71512|71497.5|71477.5|71537.9|71517.9|71495.3|71475.3|545
1701340800000|2023-11-30 10:40:00|71497.4|71477.4|71492.3|71472.3|71499|71479|71482.4|71462.4|464
1701341100000|2023-11-30 10:45:00|71492.4|71472.4|71485.8|71465.8|71495.7|71475.7|71482.8|71462.8|447
1701341400000|2023-11-30 10:50:00|71485.9|71465.9|71484.7|71474.7|71494.8|71482.2|71478.9|71463.7|423
1701341700000|2023-11-30 10:55:00|71484.8|71474.8|71495.1|71485.1|71502|71486.8|71483.3|71473|449
1701342000000|2023-11-30 11:00:00|71495.2|71485.2|71502.9|71492.9|71507.9|71497.9|71494.5|71484.5|415
1701342300000|2023-11-30 11:05:00|71502.8|71492.8|71526.1|71516.1|71533.7|71517.3|71501.8|71491.8|425
1701342600000|2023-11-30 11:10:00|71526|71516|71512|71502|71531.5|71521.5|71506.8|71496.8|487
1701342900000|2023-11-30 11:15:00|71512.1|71502.1|71524.5|71514.5|71525.7|71515.7|71507.4|71497.4|461
1701343200000|2023-11-30 11:20:00|71524.4|71514.4|71531.3|71521.3|71532.3|71522.3|71517.4|71507.4|409
1701343500000|2023-11-30 11:25:00|71531.2|71521.2|71528.3|71508.3|71542|71524.1|71526.4|71506.4|465
1701343800000|2023-11-30 11:30:00|71528.4|71508.4|71524.7|71514.7|71537.5|71523.2|71523.1|71508.3|493
1701344100000|2023-11-30 11:35:00|71524.6|71514.6|71520.4|71510.4|71533.6|71523.6|71520.4|71507.6|473
1701344400000|2023-11-30 11:40:00|71520.6|71510.6|71492.3|71482.3|71521.5|71511.5|71492|71482|472
1701344700000|2023-11-30 11:45:00|71492.2|71482.2|71488|71478|71496.9|71486.9|71485.5|71474.4|511
1701345000000|2023-11-30 11:50:00|71487.4|71477.4|71481|71471|71487.5|71477.5|71476.4|71462.5|430
1701345300000|2023-11-30 11:55:00|71481.1|71471.1|71483.1|71473.1|71498.3|71480.5|71480.6|71467.8|369
1701345600000|2023-11-30 12:00:00|71482.9|71472.9|71465|71455|71488.6|71473.1|71465|71455|353
1701345900000|2023-11-30 12:05:00|71464.9|71454.9|71471.6|71451.6|71476.6|71463.6|71462.3|71451.6|373
1701346200000|2023-11-30 12:10:00|71471.5|71451.5|71467.9|71457.9|71475.2|71465.2|71466.4|71450.4|368
1701346500000|2023-11-30 12:15:00|71468|71458|71476.8|71466.8|71478|71468|71466.2|71456.2|387
1701346800000|2023-11-30 12:20:00|71476.7|71466.7|71461|71451|71487.2|71473|71460.3|71450.3|362
1701347100000|2023-11-30 12:25:00|71460.9|71450.9|71476.1|71456.1|71476.4|71462.3|71459.4|71449.4|485
1701347400000|2023-11-30 12:30:00|71476|71456|71474.7|71464.7|71491.3|71474.8|71470.6|71455.6|429
1701347700000|2023-11-30 12:35:00|71474.9|71464.9|71471.6|71451.6|71477.7|71464.9|71464|71445.1|555
1701348000000|2023-11-30 12:40:00|71471.9|71451.9|71466.1|71446.1|71478.1|71460.3|71459.7|71444|484
1701348300000|2023-11-30 12:45:00|71465.9|71445.9|71453.5|71443.5|71466|71451.8|71451.2|71439.5|383
1701348600000|2023-11-30 12:50:00|71453.6|71443.6|71453.2|71443.2|71456.2|71446.2|71449.3|71439.3|279
1701348900000|2023-11-30 12:55:00|71453.4|71443.4|71453.6|71443.6|71456.2|71446.2|71440.6|71430.6|364
1701349200000|2023-11-30 13:00:00|71453.5|71443.5|71456.7|71446.7|71470.5|71457.1|71452|71442|574
1701349500000|2023-11-30 13:05:00|71456.4|71446.4|71428.8|71418.8|71456.4|71446.4|71425.8|71409.8|582
1701349800000|2023-11-30 13:10:00|71428.6|71418.6|71423.6|71413.6|71431.3|71419.5|71420.8|71405.6|527
1701350100000|2023-11-30 13:15:00|71428.5|71408.5|71423.7|71403.7|71436.2|71421.6|71417.5|71400.1|548
1701350400000|2023-11-30 13:20:00|71423.1|71403.1|71426.4|71406.4|71429.6|71410.1|71414.5|71399.4|592
1701350700000|2023-11-30 13:25:00|71426.5|71406.5|71423.8|71383|71428.6|71408.6|71405.6|71383|629
1701351000000|2023-11-30 13:30:00|71423.4|71383.3|71447.3|71427.3|71455.7|71435.7|71398.1|71378.1|1042
1701351300000|2023-11-30 13:35:00|71447.4|71427.4|71436.2|71416.2|71462.5|71443.5|71431.6|71414.2|886
1701351600000|2023-11-30 13:40:00|71436|71416|71452.9|71442.9|71468.6|71448.6|71435.5|71415.5|814
1701351900000|2023-11-30 13:45:00|71452.8|71442.8|71463.8|71443.8|71464.4|71449.2|71441.5|71421.5|744
1701352200000|2023-11-30 13:50:00|71463.7|71443.7|71495.3|71475.3|71495.4|71480.1|71462|71442|814
1701352500000|2023-11-30 13:55:00|71495.4|71475.4|71489.1|71479.1|71507.4|71487.4|71482.3|71463.5|756
1701352800000|2023-11-30 14:00:00|71488.8|71478.8|71507.8|71487.8|71548.6|71530.3|71488.7|71471.9|859
1701353100000|2023-11-30 14:05:00|71507.4|71487.4|71504.9|71484.9|71515.5|71495.5|71495.6|71475.6|827
1701353400000|2023-11-30 14:10:00|71504.8|71484.8|71477.3|71457.3|71511.8|71491.8|71475.8|71455.8|842
1701353700000|2023-11-30 14:15:00|71477.4|71457.4|71504.9|71484.9|71511.2|71496.3|71475|71455|754
1701354000000|2023-11-30 14:20:00|71504.2|71484.2|71489.9|71469.9|71504.4|71487.6|71484|71466.6|601
1701354300000|2023-11-30 14:25:00|71490.4|71470.4|71498.1|71478.1|71504.2|71490.9|71486.4|71466.4|623
1701354600000|2023-11-30 14:30:00|71497.8|71477.8|71535.3|71515.3|71539.6|71519.6|71497.8|71477.8|795
1701354900000|2023-11-30 14:35:00|71535.8|71515.8|71537.4|71527.4|71546|71531.1|71514|71498.7|712
1701355200000|2023-11-30 14:40:00|71537.2|71527.2|71539.5|71519.5|71558.5|71538.5|71528|71508|685
1701355500000|2023-11-30 14:45:00|71539.6|71519.6|71551.2|71541.2|71583.2|71567.8|71539.3|71519.3|854
1701355800000|2023-11-30 14:50:00|71551.1|71541.1|71521.9|71511.9|71560.9|71546.4|71521.8|71502.6|817
1701356100000|2023-11-30 14:55:00|71521.7|71511.7|71503.4|71483.4|71526.2|71516.2|71493.5|71476.9|780
1701356400000|2023-11-30 15:00:00|71503.2|71483.2|71498|71478|71508.2|71491.8|71490.2|71470.2|837
1701356700000|2023-11-30 15:05:00|71498.5|71478.5|71517.8|71497.8|71518.8|71504.9|71492.9|71476|752
1701357000000|2023-11-30 15:10:00|71518.6|71498.6|71505.7|71485.7|71523.2|71503.2|71490.4|71471|725
1701357300000|2023-11-30 15:15:00|71505.8|71485.8|71515|71495|71515.1|71495.1|71488.3|71469.7|702
1701357600000|2023-11-30 15:20:00|71515.1|71495.1|71497.2|71477.2|71525.3|71505.3|71483.5|71467.4|655
1701357900000|2023-11-30 15:25:00|71497.3|71477.3|71515.5|71495.5|71520.7|71510.7|71480.4|71466.6|726
1701358200000|2023-11-30 15:30:00|71515.3|71495.3|71476.1|71466.1|71515.4|71496.1|71468.6|71452.5|817
1701358500000|2023-11-30 15:35:00|71475.9|71465.9|71487|71467|71497.5|71477.5|71453.9|71439.8|737
1701358800000|2023-11-30 15:40:00|71486.4|71466.4|71446.3|71426.3|71488.8|71473.6|71444|71424|772
1701359100000|2023-11-30 15:45:00|71446.4|71426.4|71470.1|71450.1|71470.1|71450.1|71441.6|71425.9|673
1701359400000|2023-11-30 15:50:00|71470.3|71450.3|71446.8|71436.8|71475.1|71455.7|71446.7|71436.7|675
1701359700000|2023-11-30 15:55:00|71448.8|71428.8|71413.1|71393.1|71448.8|71428.8|71405.6|71393.1|909
1701360000000|2023-11-30 16:00:00|71414.8|71394.8|71443.4|71423.4|71454.6|71439.3|71409.6|71393.9|897
1701360300000|2023-11-30 16:05:00|71443.5|71423.5|71451.8|71441.8|71465.5|71449.4|71429.3|71415.2|772
1701360600000|2023-11-30 16:10:00|71451.9|71441.9|71429.9|71419.9|71460.9|71442.8|71429.9|71414.6|757
1701360900000|2023-11-30 16:15:00|71430|71420|71454.6|71434.6|71460.1|71440.1|71430|71412.9|698
1701361200000|2023-11-30 16:20:00|71454.7|71434.7|71433.5|71423.5|71462.1|71446.6|71430.7|71419.5|674
1701361500000|2023-11-30 16:25:00|71433.4|71423.4|71437.8|71417.8|71444.7|71427.7|71426.8|71413.3|675
1701361800000|2023-11-30 16:30:00|71437.9|71417.9|71450.2|71430.2|71452.9|71435.5|71432.9|71412.9|714
1701362100000|2023-11-30 16:35:00|71450.9|71430.9|71453.7|71433.7|71460|71440.6|71448|71428|587
1701362400000|2023-11-30 16:40:00|71453.3|71433.3|71452.2|71432.2|71454.9|71441.5|71443.8|71423.8|558
1701362700000|2023-11-30 16:45:00|71451.6|71431.6|71442.4|71422.4|71456.5|71440.2|71438.1|71418.1|545
1701363000000|2023-11-30 16:50:00|71442.8|71422.8|71441.4|71421.4|71444.6|71428.2|71417.6|71401.8|601
1701363300000|2023-11-30 16:55:00|71441.5|71421.5|71452.3|71432.3|71453.4|71438.6|71441.4|71421.4|553
1701363600000|2023-11-30 17:00:00|71452.4|71432.4|71449.9|71429.9|71460.7|71440.7|71441.6|71421.6|561
1701363900000|2023-11-30 17:05:00|71450|71430|71450.4|71430.4|71453|71433|71441.3|71421.3|430
1701364200000|2023-11-30 17:10:00|71450.3|71430.3|71455.7|71435.7|71462.1|71442.1|71446.9|71426.9|437
1701364500000|2023-11-30 17:15:00|71456.2|71436.2|71465.8|71445.8|71469.3|71449.3|71456.1|71436.1|487
1701364800000|2023-11-30 17:20:00|71465.7|71445.7|71476.3|71456.3|71477.7|71457.7|71464.1|71444.1|404
1701365100000|2023-11-30 17:25:00|71476.4|71456.4|71467|71447|71476.8|71456.8|71466.3|71446.3|345
1701365400000|2023-11-30 17:30:00|71467.1|71447.1|71482.2|71462.2|71482.2|71462.2|71462.3|71442.3|374
1701365700000|2023-11-30 17:35:00|71482.1|71462.1|71473.8|71453.8|71484.4|71464.4|71471.8|71451.8|361
1701366000000|2023-11-30 17:40:00|71474|71454|71474.4|71454.4|71476.6|71456.6|71469.9|71449.9|251
1701366300000|2023-11-30 17:45:00|71474.3|71454.3|71482.2|71462.2|71485.2|71465.2|71473.4|71453.4|353
1701366600000|2023-11-30 17:50:00|71482.1|71462.1|71481.8|71461.8|71483.1|71463.1|71478.2|71458.2|345
1701366900000|2023-11-30 17:55:00|71482|71462|71492.9|71472.9|71493|71473|71479.2|71459.2|436
1701367200000|2023-11-30 18:00:00|71493.2|71473.2|71482.6|71462.6|71495.3|71475.3|71477.9|71457.9|534
1701367500000|2023-11-30 18:05:00|71482|71462|71475.4|71455.4|71484.3|71464.3|71474.1|71454.1|524
1701367800000|2023-11-30 18:10:00|71475.5|71455.5|71478.4|71458.4|71479|71459|71472.4|71452.4|397
1701368100000|2023-11-30 18:15:00|71478.3|71458.3|71471.7|71451.7|71478.7|71458.7|71470.2|71450.2|329
1701368400000|2023-11-30 18:20:00|71472.3|71452.3|71468.5|71448.5|71474.9|71454.9|71468.2|71448.2|382
1701368700000|2023-11-30 18:25:00|71469.1|71449.1|71468.2|71448.2|71469.1|71449.1|71464.7|71444.7|368
1701369000000|2023-11-30 18:30:00|71468.3|71448.3|71470|71450|71474.3|71454.3|71468.2|71448.2|390
1701369300000|2023-11-30 18:35:00|71470.3|71450.3|71466.4|71446.4|71470.8|71450.8|71461.4|71441.4|422
1701369600000|2023-11-30 18:40:00|71466.5|71446.5|71474.7|71454.7|71476.2|71456.2|71466.5|71446.5|477
1701369900000|2023-11-30 18:45:00|71474.8|71454.8|71481.1|71461.1|71481.8|71461.8|71474.8|71454.8|497
1701370200000|2023-11-30 18:50:00|71481|71461|71482.1|71462.1|71486.9|71466.9|71479|71459|372
1701370500000|2023-11-30 18:55:00|71482|71462|71470.9|71450.9|71484.5|71464.5|71470.4|71450.4|275
1701370800000|2023-11-30 19:00:00|71470.8|71450.8|71474.2|71454.2|71474.5|71454.5|71469.9|71449.9|339
1701371100000|2023-11-30 19:05:00|71474.1|71454.1|71464.6|71444.6|71474.2|71454.2|71461.9|71441.9|284
1701371400000|2023-11-30 19:10:00|71464.5|71444.5|71462.2|71442.2|71466.3|71446.3|71461.5|71441.5|345
1701371700000|2023-11-30 19:15:00|71462.1|71442.1|71460.6|71440.6|71464.5|71444.5|71457.9|71437.9|324
1701372000000|2023-11-30 19:20:00|71460.9|71440.9|71465.5|71445.5|71468.2|71448.2|71460.6|71440.6|394
1701372300000|2023-11-30 19:25:00|71465.6|71445.6|71469.7|71449.7|71472.9|71452.9|71465.6|71445.6|320
1701372600000|2023-11-30 19:30:00|71469.5|71449.5|71466.1|71446.1|71470.1|71450.1|71464.3|71444.3|270
1701372900000|2023-11-30 19:35:00|71466|71446|71462.1|71442.1|71466.5|71446.5|71458.6|71438.6|377
1701373200000|2023-11-30 19:40:00|71462|71442|71456.6|71436.6|71464.2|71444.2|71456.3|71436.3|387
1701373500000|2023-11-30 19:45:00|71456.4|71436.4|71454.4|71434.4|71457.6|71437.6|71450.8|71430.8|306
1701373800000|2023-11-30 19:50:00|71454.2|71434.2|71454|71434|71454.3|71434.3|71450.5|71430.5|290
1701374100000|2023-11-30 19:55:00|71454.1|71434.1|71461.5|71441.5|71464.4|71444.4|71453.5|71433.5|451
1701374400000|2023-11-30 20:00:00|71461.6|71441.6|71460.7|71440.7|71462.8|71442.8|71457.7|71437.7|429
1701374700000|2023-11-30 20:05:00|71460.8|71440.8|71465.4|71445.4|71466.4|71446.4|71460.4|71440.4|282
1701375000000|2023-11-30 20:10:00|71465.3|71445.3|71470.6|71450.6|71471.6|71451.6|71464.6|71444.6|233
1701375300000|2023-11-30 20:15:00|71470.7|71450.7|71476.7|71456.7|71479.5|71459.5|71470.2|71450.2|354
1701375600000|2023-11-30 20:20:00|71476.5|71456.5|71480|71460|71486.2|71466.2|71476.5|71456.5|352
1701375900000|2023-11-30 20:25:00|71480.1|71460.1|71481.9|71461.9|71485.9|71465.9|71479.8|71459.8|238
1701376200000|2023-11-30 20:30:00|71482|71462|71483.1|71463.1|71489|71469|71481.4|71461.4|265
1701376500000|2023-11-30 20:35:00|71483.8|71463.8|71482.6|71462.6|71485.1|71465.1|71481.9|71461.9|227
1701376800000|2023-11-30 20:40:00|71482.5|71462.5|71480.8|71460.8|71482.9|71462.9|71476.9|71456.9|334
1701377100000|2023-11-30 20:45:00|71480.7|71460.7|71478.4|71458.4|71482.7|71462.7|71478|71458|369
1701377400000|2023-11-30 20:50:00|71478.3|71458.3|71477.8|71457.8|71478.4|71458.4|71469.5|71449.5|393
1701377700000|2023-11-30 20:55:00|71477.9|71457.9|71471|71451|71477.9|71457.9|71466|71446|467
1701378000000|2023-11-30 21:00:00|71470.9|71450.9|71464.5|71444.5|71470.9|71450.9|71461.1|71441.1|285
1701378300000|2023-11-30 21:05:00|71464.7|71444.7|71466.6|71446.6|71468.8|71448.8|71464.7|71444.7|141
1701378600000|2023-11-30 21:10:00|71466.5|71446.5|71465.3|71445.3|71466.5|71446.5|71463.2|71443.2|431
1701378900000|2023-11-30 21:15:00|71465.6|71445.6|71467.9|71447.9|71468.3|71448.3|71465.5|71445.5|249
1701379200000|2023-11-30 21:20:00|71467.8|71447.8|71467.9|71447.9|71468.7|71448.7|71467|71447|138
1701379500000|2023-11-30 21:25:00|71468|71448|71468.5|71448.5|71468.9|71448.9|71467.6|71447.6|133
1701379800000|2023-11-30 21:30:00|71468.6|71448.6|71469|71449|71469.2|71449.2|71467.6|71447.6|97
1701380100000|2023-11-30 21:35:00|71469.1|71449.1|71464.5|71444.5|71469.3|71449.3|71464.4|71444.4|121
1701380400000|2023-11-30 21:40:00|71464.4|71444.4|71464|71444|71467.4|71447.4|71462.6|71442.6|154
1701380700000|2023-11-30 21:45:00|71464.7|71444.7|71467.1|71447.1|71467.3|71447.3|71464.7|71444.7|120
1701381000000|2023-11-30 21:50:00|71466.7|71446.7|71465.5|71445.5|71469.1|71449.1|71465.1|71445.1|100
1701381300000|2023-11-30 21:55:00|71465.4|71445.4|71508.5|71389.5|71509.5|71446.8|71465.1|71389.5|350
1701381600000|2023-11-30 22:00:00|71509.1|71390.1|71505|71386|71523|71404|71505|71386|50
1701381900000|2023-11-30 22:05:00|71503.5|71384.5|71508.7|71389.7|71508.7|71389.7|71480.3|71361.3|49
1701382200000|2023-11-30 22:10:00|71507.6|71388.6|71506.5|71387.5|71523.3|71404.3|71501.7|71382.7|106
1701382500000|2023-11-30 22:15:00|71505.6|71386.6|71499.6|71380.6|71525.2|71406.2|71491.9|71372.9|42
1701382800000|2023-11-30 22:20:00|71499|71380|71519.4|71400.4|71519.4|71400.4|71498.9|71379.9|82
1701383100000|2023-11-30 22:25:00|71519.2|71400.2|71522.3|71403.3|71525.1|71406.1|71514.9|71395.9|57
1701383400000|2023-11-30 22:30:00|71522.1|71403.1|71511.4|71392.4|71527.3|71408.3|71481|71362|150
1701383700000|2023-11-30 22:35:00|71513.1|71394.1|71509.4|71390.4|71513.9|71394.9|71504.5|71385.5|43
1701384000000|2023-11-30 22:40:00|71508|71389|71506.4|71387.4|71511|71392|71506.4|71387.4|62
1701384300000|2023-11-30 22:45:00|71506.2|71387.2|71508.1|71389.1|71514.3|71395.3|71505|71386|76
1701384600000|2023-11-30 22:50:00|71506.6|71387.6|71518.8|71399.8|71520.9|71401.9|71503|71384|181
1701384900000|2023-11-30 22:55:00|71521.1|71402.1|71497.5|71378.5|71521.1|71402.1|71496.7|71377.7|298
1701385200000|2023-11-30 23:00:00|71496.3|71377.3|71503.4|71384.4|71513.4|71394.4|71495.7|71376.7|118
1701385500000|2023-11-30 23:05:00|71503.5|71384.5|71500.1|71384.2|71504.8|71385.8|71498.2|71379.2|145
1701385800000|2023-11-30 23:10:00|71500.2|71384.3|71501.1|71382.1|71502.1|71385.4|71498|71381.5|217
1701386100000|2023-11-30 23:15:00|71501.2|71382.2|71472.3|71420.3|71501.9|71427.7|71462.2|71378.6|610
1701386400000|2023-11-30 23:20:00|71472.4|71420.4|71470.5|71418.7|71475|71422.8|71466.3|71416.7|538
1701386700000|2023-11-30 23:25:00|71470.2|71417.7|71469.5|71389.6|71475.9|71422.1|71463.9|71388.7|718
1701387000000|2023-11-30 23:30:00|71467.1|71389.9|71459.7|71416.3|71472.2|71417|71453.6|71388.9|565
1701387300000|2023-11-30 23:35:00|71460|71416.4|71461.4|71416.3|71463|71424.3|71454.6|71410.7|437
1701387600000|2023-11-30 23:40:00|71461.3|71416.4|71460.5|71421.3|71470.5|71429.2|71454.3|71412.2|503
1701387900000|2023-11-30 23:45:00|71460.9|71421.7|71456|71436|71462.4|71436.3|71439.3|71416.3|334
1701388200000|2023-11-30 23:50:00|71455.9|71435.9|71455.4|71435.4|71457.2|71437.2|71440.5|71420.5|268
1701388500000|2023-11-30 23:55:00|71455.6|71435.6|71455.7|71435.7|71473.3|71453.3|71452.8|71432.8|521
1701388800000|2023-12-01 00:00:00|71454.5|71434.5|71467.4|71447.4|71472.5|71452.5|71447.4|71427.4|376
1701389100000|2023-12-01 00:05:00|71467.2|71447.2|71457.4|71437.4|71467.6|71447.6|71438.3|71418.3|390
1701389400000|2023-12-01 00:10:00|71457.5|71437.5|71442|71422|71457.5|71437.5|71435.4|71415.4|469
1701389700000|2023-12-01 00:15:00|71441.7|71421.7|71424|71404|71441.7|71421.7|71421.2|71401.2|444
1701390000000|2023-12-01 00:20:00|71424.1|71404.1|71432.2|71412.2|71434.2|71414.2|71421.3|71401.3|462
1701390300000|2023-12-01 00:25:00|71432.1|71412.1|71425.1|71405.1|71433.5|71413.5|71424.1|71404.1|265
1701390600000|2023-12-01 00:30:00|71425.2|71405.2|71415.1|71395.1|71429.3|71409.3|71415|71395|432
1701390900000|2023-12-01 00:35:00|71415.2|71395.2|71427.6|71407.6|71447.9|71427.9|71414.8|71394.8|420
1701391200000|2023-12-01 00:40:00|71427.4|71407.4|71426.2|71406.2|71430.4|71410.4|71422.1|71402.1|402
1701391500000|2023-12-01 00:45:00|71425.8|71405.8|71425.9|71405.9|71432.7|71412.7|71424.5|71404.5|317
1701391800000|2023-12-01 00:50:00|71425.8|71405.8|71405.8|71385.8|71429.2|71409.2|71401.4|71381.4|423
1701392100000|2023-12-01 00:55:00|71406|71386|71408.4|71388.4|71414.2|71394.2|71402.4|71382.4|392
1701392400000|2023-12-01 01:00:00|71408.5|71388.5|71397.6|71377.6|71418.7|71398.7|71389.5|71369.5|577
1701392700000|2023-12-01 01:05:00|71397.5|71377.5|71392.6|71372.6|71399.5|71379.5|71379.8|71359.8|568
1701393000000|2023-12-01 01:10:00|71392.7|71372.7|71397.4|71377.4|71399.6|71379.6|71380.1|71360.1|511
1701393300000|2023-12-01 01:15:00|71397.1|71377.1|71426.2|71406.2|71445.9|71425.9|71375.2|71355.2|604
1701393600000|2023-12-01 01:20:00|71425.1|71405.1|71446.6|71426.6|71459.3|71439.3|71425.1|71405.1|630
1701393900000|2023-12-01 01:25:00|71446.5|71426.5|71425.8|71405.8|71448|71428|71425.6|71405.6|543
1701394200000|2023-12-01 01:30:00|71425.9|71405.9|71421.8|71401.8|71430.2|71410.2|71407.3|71387.3|594
1701394500000|2023-12-01 01:35:00|71421.6|71401.6|71414.4|71394.4|71425.7|71405.7|71406|71386|573
1701394800000|2023-12-01 01:40:00|71414.3|71394.3|71369.7|71349.7|71418.1|71398.1|71366.8|71346.8|703
1701395100000|2023-12-01 01:45:00|71368.7|71348.7|71378.4|71358.4|71378.9|71358.9|71326|71306|880
1701395400000|2023-12-01 01:50:00|71378.3|71358.3|71376.5|71356.5|71380|71360|71361.6|71341.6|650
1701395700000|2023-12-01 01:55:00|71376.6|71356.6|71398.2|71378.2|71398.7|71378.7|71373.9|71353.9|708
1701396000000|2023-12-01 02:00:00|71398.3|71378.3|71389|71369|71401.3|71381.3|71384.3|71364.3|491
1701396300000|2023-12-01 02:05:00|71388.9|71368.9|71390.9|71370.9|71397.1|71384.7|71382.9|71362.9|414
1701396600000|2023-12-01 02:10:00|71390.8|71370.8|71411.4|71391.4|71416.8|71402.1|71390.6|71370.6|583
1701396900000|2023-12-01 02:15:00|71411.3|71391.3|71420.6|71410.6|71442.4|71424.3|71407.3|71391|579
1701397200000|2023-12-01 02:20:00|71420.8|71410.8|71424.8|71404.8|71439|71425.3|71419.9|71404.5|519
1701397500000|2023-12-01 02:25:00|71425.6|71405.6|71428.8|71408.8|71444.6|71424.6|71422.4|71402.4|499
1701397800000|2023-12-01 02:30:00|71428.7|71408.7|71425.8|71405.8|71431.4|71416.5|71411.1|71392|534
1701398100000|2023-12-01 02:35:00|71425.7|71405.7|71418.3|71398.3|71438.3|71418.3|71413.5|71393.5|544
1701398400000|2023-12-01 02:40:00|71418.4|71398.4|71408.6|71388.6|71418.9|71404.7|71403.8|71385.6|458
1701398700000|2023-12-01 02:45:00|71408.5|71388.5|71424.2|71414.2|71424.2|71414.2|71404.4|71387.3|374
1701399000000|2023-12-01 02:50:00|71424.5|71414.5|71437.3|71417.3|71442.2|71422.6|71423.3|71407.8|491
1701399300000|2023-12-01 02:55:00|71437.4|71417.4|71442.6|71422.6|71444.1|71424.1|71424.1|71408.5|407
1701399600000|2023-12-01 03:00:00|71442.7|71422.7|71455.8|71435.8|71461|71441|71440.2|71420.2|470
1701399900000|2023-12-01 03:05:00|71454.8|71434.8|71451.1|71431.1|71458.8|71438.8|71445.6|71425.6|469
1701400200000|2023-12-01 03:10:00|71451|71431|71439.9|71429.9|71451|71437|71439.9|71424.6|314
1701400500000|2023-12-01 03:15:00|71440|71430|71442.8|71422.8|71444.8|71430.4|71428.3|71410.7|450
1701400800000|2023-12-01 03:20:00|71442.9|71422.9|71429.3|71419.3|71446|71426|71424.7|71404.7|437
1701401100000|2023-12-01 03:25:00|71429.2|71419.2|71443.8|71423.8|71444.6|71424.6|71425.3|71415.1|325
1701401400000|2023-12-01 03:30:00|71444.5|71424.5|71422.9|71412.9|71445.2|71430.1|71422.1|71408|341
1701401700000|2023-12-01 03:35:00|71422.8|71412.8|71438.7|71428.7|71442.6|71429.4|71422.5|71406.1|309
1701402000000|2023-12-01 03:40:00|71438.8|71428.8|71448.9|71438.9|71454|71442.6|71435.7|71423.2|371
1701402300000|2023-12-01 03:45:00|71448.8|71438.8|71462.4|71442.4|71469.7|71455.7|71448.7|71434.8|340
1701402600000|2023-12-01 03:50:00|71462.9|71442.9|71460.1|71450.1|71471.8|71461.8|71458.5|71442.9|455
1701402900000|2023-12-01 03:55:00|71460|71450|71459.4|71449.4|71464.2|71452.3|71458.1|71442.1|278
1701403200000|2023-12-01 04:00:00|71459.5|71449.5|71469.1|71459.1|71472|71462|71459.5|71449.5|272
1701403500000|2023-12-01 04:05:00|71469|71459|71473.6|71463.6|71481.9|71471.9|71466.5|71454.8|239
1701403800000|2023-12-01 04:10:00|71473.5|71463.5|71470|71460|71474|71464|71467.5|71457.5|281
1701404100000|2023-12-01 04:15:00|71470.5|71460.5|71456|71446|71473.3|71463.3|71454.4|71440.1|308
1701404400000|2023-12-01 04:20:00|71456.1|71446.1|71456.7|71446.7|71468.8|71448.9|71447.9|71436.8|307
1701404700000|2023-12-01 04:25:00|71456.8|71446.8|71453.1|71443.1|71459|71449|71452.6|71442.6|240
1701405000000|2023-12-01 04:30:00|71453|71443|71446.1|71436.1|71453.2|71443.2|71445.5|71435.5|180
1701405300000|2023-12-01 04:35:00|71446|71436|71447.2|71437.2|71448.8|71438.8|71441|71431|158
1701405600000|2023-12-01 04:40:00|71447.1|71437.1|71444.3|71434.3|71454|71437.1|71435.7|71425.6|268
1701405900000|2023-12-01 04:45:00|71444.2|71434.2|71458.8|71438.8|71461.5|71445.3|71443.5|71432.4|267
1701406200000|2023-12-01 04:50:00|71458.9|71438.9|71455.7|71435.7|71461.7|71441.7|71449.3|71429.3|168
1701406500000|2023-12-01 04:55:00|71455.8|71435.8|71453|71433|71458.2|71438.2|71449.4|71429.4|228
1701406800000|2023-12-01 05:00:00|71452.9|71432.9|71458.7|71448.7|71464.1|71449.9|71447.1|71427.1|389
1701407100000|2023-12-01 05:05:00|71458.9|71448.9|71493.5|71473.5|71500.6|71481.8|71458.8|71448.8|439
1701407400000|2023-12-01 05:10:00|71492.4|71472.4|71498.1|71488.1|71498.3|71488.3|71486.2|71466.2|384
1701407700000|2023-12-01 05:15:00|71498|71488|71500.8|71480.8|71501.6|71491.6|71486.1|71476.1|354
1701408000000|2023-12-01 05:20:00|71500.9|71480.9|71495.1|71485.1|71509.5|71498.8|71493.9|71480.9|399
1701408300000|2023-12-01 05:25:00|71495.2|71485.2|71482|71472|71495.5|71485.5|71479.3|71465.8|363
1701408600000|2023-12-01 05:30:00|71482.1|71472.1|71463.5|71443.5|71495.3|71479.3|71455.1|71441.7|568
1701408900000|2023-12-01 05:35:00|71463.6|71443.6|71460.8|71450.8|71473.2|71457.2|71455.4|71443.5|658
1701409200000|2023-12-01 05:40:00|71460.7|71450.7|71486.9|71466.9|71487.6|71469.5|71459.8|71447.7|575
1701409500000|2023-12-01 05:45:00|71487|71467|71476.3|71456.3|71488.4|71471.1|71467|71453.4|487
1701409800000|2023-12-01 05:50:00|71475.7|71455.7|71465.4|71445.4|71477.9|71460.4|71463|71443|528
1701410100000|2023-12-01 05:55:00|71466.5|71446.5|71469|71449|71470.6|71454.7|71461|71444|523
1701410400000|2023-12-01 06:00:00|71469.1|71449.1|71480.5|71470.5|71481.6|71471.2|71465.7|71448.7|521
1701410700000|2023-12-01 06:05:00|71480.6|71470.6|71480.7|71470.7|71489|71474.1|71473.4|71454.7|518
1701411000000|2023-12-01 06:10:00|71481.3|71471.3|71471.6|71461.6|71484.1|71474.1|71471.1|71461.1|468
1701411300000|2023-12-01 06:15:00|71471.7|71461.7|71470.4|71460.4|71477.3|71467.3|71468.7|71458.7|370
1701411600000|2023-12-01 06:20:00|71470.5|71460.5|71475.3|71465.3|71481.8|71467.4|71470.5|71456.4|353
1701411900000|2023-12-01 06:25:00|71475.5|71465.5|71478|71468|71479.1|71469.1|71469.1|71455.6|356
1701412200000|2023-12-01 06:30:00|71478.2|71468.2|71476.4|71466.4|71484.1|71474.1|71474.6|71464.6|372
1701412500000|2023-12-01 06:35:00|71476.2|71466.2|71477.7|71467.7|71483.6|71471.9|71472.3|71461.5|408
1701412800000|2023-12-01 06:40:00|71477.6|71467.6|71484.5|71474.5|71494.7|71484.7|71476.1|71466.1|446
1701413100000|2023-12-01 06:45:00|71484.4|71474.4|71487.7|71477.7|71494.4|71484.4|71483.8|71473.8|358
1701413400000|2023-12-01 06:50:00|71487.8|71477.8|71496.7|71476.7|71502.2|71482.2|71483|71473|383
1701413700000|2023-12-01 06:55:00|71496.9|71476.9|71502.7|71492.7|71507.9|71495|71495.7|71475.7|446
1701414000000|2023-12-01 07:00:00|71503.8|71493.8|71516|71506|71527.9|71507.9|71501.1|71484|604
1701414300000|2023-12-01 07:05:00|71515.9|71505.9|71529.7|71519.7|71545.2|71525.2|71515.2|71502.6|506
1701414600000|2023-12-01 07:10:00|71529.3|71519.3|71536|71516|71536.1|71523.1|71524.2|71508.7|426
1701414900000|2023-12-01 07:15:00|71535.9|71515.9|71527.4|71507.4|71543.8|71526.6|71522.6|71503.3|473
1701415200000|2023-12-01 07:20:00|71527.6|71507.6|71522.2|71512.2|71529.4|71516.1|71519|71505.2|376
1701415500000|2023-12-01 07:25:00|71522|71512|71533.5|71523.5|71541.2|71531.2|71520.1|71508.3|428
1701415800000|2023-12-01 07:30:00|71533.7|71523.7|71526.5|71516.5|71537.6|71527.6|71518.3|71501.4|467
1701416100000|2023-12-01 07:35:00|71526.4|71516.4|71541.2|71521.2|71541.2|71521.2|71518.6|71502|404
1701416400000|2023-12-01 07:40:00|71541.3|71521.3|71526.6|71516.6|71542|71522|71518.4|71498.4|465
1701416700000|2023-12-01 07:45:00|71526.5|71516.5|71508.6|71488.6|71530.9|71517.1|71506.8|71486.8|390
1701417000000|2023-12-01 07:50:00|71508.7|71488.7|71539|71519|71541.9|71529.4|71506.1|71486.1|510
1701417300000|2023-12-01 07:55:00|71539.1|71519.1|71535.3|71515.3|71541.5|71529|71518.7|71500.8|594
1701417600000|2023-12-01 08:00:00|71535.4|71515.4|71524|71514|71535.5|71525.5|71514.1|71504.1|553
1701417900000|2023-12-01 08:05:00|71524.1|71514.1|71522.2|71512.2|71528.7|71516.1|71509.9|71499.9|529
1701418200000|2023-12-01 08:10:00|71522.6|71512.6|71519.5|71499.5|71529.2|71519.2|71508.4|71497.5|516
1701418500000|2023-12-01 08:15:00|71519.2|71499.2|71501.9|71491.9|71519.6|71507.9|71501.8|71491.8|601
1701418800000|2023-12-01 08:20:00|71502|71492|71514.9|71504.9|71515.9|71505.9|71501.2|71491.2|454
1701419100000|2023-12-01 08:25:00|71514.8|71504.8|71526.4|71506.4|71528.4|71512.3|71505.7|71495.7|567
1701419400000|2023-12-01 08:30:00|71526.3|71506.3|71520.1|71510.1|71537.3|71521.7|71514.9|71498.2|615
1701419700000|2023-12-01 08:35:00|71520.9|71510.9|71500.6|71480.6|71524.9|71512.5|71497.4|71477.4|485
1701420000000|2023-12-01 08:40:00|71500.5|71480.5|71510.7|71490.7|71514.6|71499.6|71494.7|71479.5|522
1701420300000|2023-12-01 08:45:00|71510.6|71490.6|71491.2|71481.2|71512.2|71497.6|71488.8|71477.3|471
1701420600000|2023-12-01 08:50:00|71491.1|71481.1|71465.5|71455.5|71491.9|71481.9|71463.9|71453.9|485
1701420900000|2023-12-01 08:55:00|71465.4|71455.4|71468.9|71458.9|71475.3|71461.3|71457.2|71445.2|495
1701421200000|2023-12-01 09:00:00|71469.2|71459.2|71460.3|71450.3|71472.1|71462.1|71451.9|71441.9|457
1701421500000|2023-12-01 09:05:00|71460.8|71450.8|71467.5|71457.5|71469.2|71459.2|71456.3|71446.3|424
1701421800000|2023-12-01 09:10:00|71466.9|71456.9|71468.2|71458.2|71475.7|71465.7|71462.9|71452.9|457
1701422100000|2023-12-01 09:15:00|71468.1|71458.1|71471.4|71461.4|71486.1|71467.6|71462.6|71447.7|487
1701422400000|2023-12-01 09:20:00|71471.3|71461.3|71468.2|71458.2|71474.1|71464.1|71461.4|71450|525
1701422700000|2023-12-01 09:25:00|71468.3|71458.3|71463.7|71453.7|71471|71461|71460.8|71450.8|313
1701423000000|2023-12-01 09:30:00|71463.8|71453.8|71442.4|71422.4|71469|71453.8|71425.7|71411.7|476
1701423300000|2023-12-01 09:35:00|71441.9|71421.9|71438.8|71428.8|71451|71439.6|71434.3|71420.6|526
1701423600000|2023-12-01 09:40:00|71438.9|71428.9|71443.5|71433.5|71451.9|71441.9|71435.4|71425.4|480
1701423900000|2023-12-01 09:45:00|71443.6|71433.6|71449.6|71429.6|71458|71448|71442.9|71429.1|538
1701424200000|2023-12-01 09:50:00|71449.5|71429.5|71462.2|71452.2|71462.2|71452.2|71441.6|71428.8|461
1701424500000|2023-12-01 09:55:00|71461.7|71451.7|71458.6|71438.6|71467.6|71453|71448.8|71437.6|407
1701424800000|2023-12-01 10:00:00|71458.7|71438.7|71450.7|71440.7|71464|71448.4|71446|71433|375
1701425100000|2023-12-01 10:05:00|71450.8|71440.8|71475.6|71455.6|71477.3|71457.3|71448.1|71435.2|371
1701425400000|2023-12-01 10:10:00|71475.5|71455.5|71477.2|71457.2|71481.7|71461.7|71467.1|71448.3|420
1701425700000|2023-12-01 10:15:00|71477.8|71457.8|71467.7|71457.7|71482.2|71465.2|71465|71450.7|413
1701426000000|2023-12-01 10:20:00|71467.6|71457.6|71466.3|71456.3|71477.1|71461|71465.3|71453.3|331
1701426300000|2023-12-01 10:25:00|71466.2|71456.2|71470.9|71460.9|71473.2|71463.2|71462.8|71452.8|358
1701426600000|2023-12-01 10:30:00|71471|71461|71505.8|71485.8|71505.8|71485.8|71471|71457|354
1701426900000|2023-12-01 10:35:00|71506.8|71486.8|71525.6|71505.6|71527.3|71507.3|71506.7|71486.7|469
1701427200000|2023-12-01 10:40:00|71525.5|71505.5|71511.2|71501.2|71527.6|71507.6|71507.9|71497.9|448
1701427500000|2023-12-01 10:45:00|71511|71501|71514.8|71504.8|71517.9|71507.9|71508.9|71498.9|433
1701427800000|2023-12-01 10:50:00|71514.9|71504.9|71512.9|71502.9|71515.1|71505.1|71500|71490|355
1701428100000|2023-12-01 10:55:00|71513.1|71503.1|71511.6|71501.6|71517.3|71507.3|71506.3|71496.3|385
1701428400000|2023-12-01 11:00:00|71511.8|71501.8|71516|71506|71521.4|71508.3|71507.2|71497.2|411
1701428700000|2023-12-01 11:05:00|71516.1|71506.1|71518.4|71508.4|71522.5|71512.5|71512.8|71502.8|460
1701429000000|2023-12-01 11:10:00|71518.5|71508.5|71519.4|71499.4|71525.9|71510.7|71511.7|71496.4|505
1701429300000|2023-12-01 11:15:00|71519.2|71499.2|71522.2|71502.2|71532.1|71512.1|71515.5|71495.5|489
1701429600000|2023-12-01 11:20:00|71522.6|71502.6|71514.8|71504.8|71525.9|71509.5|71512.4|71499|371
1701429900000|2023-12-01 11:25:00|71514.7|71504.7|71516.7|71506.7|71521.5|71511.5|71508.9|71498.9|337
1701430200000|2023-12-01 11:30:00|71516|71506|71519.1|71509.1|71519.1|71509.1|71512.3|71502.3|333
1701430500000|2023-12-01 11:35:00|71519.2|71509.2|71528|71518|71538.9|71520.8|71518.8|71508.8|421
1701430800000|2023-12-01 11:40:00|71527.9|71517.9|71532.3|71522.3|71536|71526|71523.8|71513.8|343
1701431100000|2023-12-01 11:45:00|71532.2|71522.2|71538.1|71528.1|71540.8|71530.8|71528.4|71518.4|413
1701431400000|2023-12-01 11:50:00|71538|71528|71532.7|71522.7|71538.3|71528.3|71530.9|71520.9|340
1701431700000|2023-12-01 11:55:00|71532.8|71522.8|71526.1|71516.1|71535.1|71525.1|71521.5|71511.5|358
1701432000000|2023-12-01 12:00:00|71526|71516|71526|71516|71530|71519.2|71516.5|71505.2|391
1701432300000|2023-12-01 12:05:00|71525.9|71515.9|71546.2|71536.2|71546.8|71536.8|71522.1|71512.1|397
1701432600000|2023-12-01 12:10:00|71546.3|71536.3|71547.1|71537.1|71549.5|71539.1|71536.8|71526.8|397
1701432900000|2023-12-01 12:15:00|71547|71537|71551.1|71541.1|71557|71542.1|71542.6|71532.4|303
1701433200000|2023-12-01 12:20:00|71551|71541|71537.8|71527.8|71552.5|71542.5|71536|71526|332
1701433500000|2023-12-01 12:25:00|71537.9|71527.9|71536|71526|71546.3|71533.7|71532.8|71517.7|319
1701433800000|2023-12-01 12:30:00|71535.3|71525.3|71546.3|71536.3|71546.3|71536.3|71533.3|71523.3|342
1701434100000|2023-12-01 12:35:00|71546.4|71536.4|71552|71542|71552.8|71542.3|71544.6|71532.1|277
1701434400000|2023-12-01 12:40:00|71552.1|71542.1|71547.2|71537.2|71555.6|71545.6|71546.5|71536.5|270
1701434700000|2023-12-01 12:45:00|71547.1|71537.1|71558.1|71548.1|71563.6|71549|71546.5|71536.5|416
1701435000000|2023-12-01 12:50:00|71557.9|71547.9|71559.7|71539.7|71563.3|71548.7|71551.7|71537.7|381
1701435300000|2023-12-01 12:55:00|71559.8|71539.8|71562.1|71552.1|71563.1|71553.1|71555.2|71539.5|376
1701435600000|2023-12-01 13:00:00|71562.2|71552.2|71562.1|71542.1|71563.3|71553.3|71545.4|71535.4|562
1701435900000|2023-12-01 13:05:00|71562.2|71542.2|71555.1|71545.1|71563.5|71549.2|71550.3|71539.9|430
1701436200000|2023-12-01 13:10:00|71555.2|71545.2|71526|71516|71555.3|71545.3|71517.7|71500.6|652
1701436500000|2023-12-01 13:15:00|71526.1|71516.1|71510.2|71490.2|71534.5|71524.5|71507.8|71489.3|616
1701436800000|2023-12-01 13:20:00|71512.2|71492.2|71504.8|71494.8|71518.8|71508.8|71504|71489.3|600
1701437100000|2023-12-01 13:25:00|71504.7|71494.7|71508.8|71498.8|71510.7|71499|71494.9|71480.6|570
1701437400000|2023-12-01 13:30:00|71508.9|71498.9|71531.1|71521.1|71533.3|71523.3|71505.4|71495.4|464
1701437700000|2023-12-01 13:35:00|71532.8|71522.8|71525.1|71515.1|71535.8|71525.8|71520.3|71510.3|506
1701438000000|2023-12-01 13:40:00|71523.8|71513.8|71528.3|71518.3|71533.2|71523.2|71523.7|71513.7|566
1701438300000|2023-12-01 13:45:00|71528.2|71518.2|71527|71517|71540.4|71530.4|71520.2|71510.2|581
1701438600000|2023-12-01 13:50:00|71526.9|71516.9|71526.1|71506.1|71535|71520.7|71518.7|71503.8|594
1701438900000|2023-12-01 13:55:00|71525.9|71505.9|71524.7|71514.7|71529.6|71519.6|71512.1|71500.1|525
1701439200000|2023-12-01 14:00:00|71525|71515|71524|71514|71526.8|71516.8|71518.7|71508.7|536
1701439500000|2023-12-01 14:05:00|71524.1|71514.1|71519.1|71509.1|71532|71521.9|71518.1|71508.1|505
1701439800000|2023-12-01 14:10:00|71519.2|71509.2|71526.8|71516.8|71528.7|71518.7|71514.7|71497.3|529
1701440100000|2023-12-01 14:15:00|71526.6|71516.6|71541|71521|71545.8|71528|71520.4|71510.4|482
1701440400000|2023-12-01 14:20:00|71540.9|71520.9|71522.7|71512.7|71543.5|71523.5|71520.9|71509.3|505
1701440700000|2023-12-01 14:25:00|71522.6|71512.6|71518.8|71508.8|71524|71512.6|71510.8|71500.5|492
1701441000000|2023-12-01 14:30:00|71518.7|71508.7|71521.4|71511.4|71531.8|71521.8|71518.7|71501.6|616
1701441300000|2023-12-01 14:35:00|71521.5|71511.5|71522.7|71512.7|71529.1|71513.7|71510.2|71497|492
1701441600000|2023-12-01 14:40:00|71522.8|71512.8|71532.5|71512.5|71549.5|71529.5|71513.9|71503.9|597
1701441900000|2023-12-01 14:45:00|71533.2|71513.2|71526.4|71516.4|71540|71524.8|71524.3|71508.5|683
1701442200000|2023-12-01 14:50:00|71526.5|71516.5|71531.3|71521.3|71542.1|71532.1|71523.3|71513.3|614
1701442500000|2023-12-01 14:55:00|71530.6|71520.6|71536.7|71516.7|71546.4|71526.4|71529.4|71513.4|601
1701442800000|2023-12-01 15:00:00|71536.4|71516.4|71466.7|71446.7|71536.4|71516.4|71457.5|71437.5|1034
1701443100000|2023-12-01 15:05:00|71466.8|71446.8|71474.1|71454.1|71516.8|71496.9|71463.2|71443.2|924
1701443400000|2023-12-01 15:10:00|71473.8|71453.8|71471.2|71451.2|71479|71459|71453|71433|812
1701443700000|2023-12-01 15:15:00|71470.7|71450.7|71446.4|71426.4|71489.4|71473.5|71444.4|71424.4|910
1701444000000|2023-12-01 15:20:00|71445.9|71425.9|71440|71420|71447.9|71429.5|71413.8|71396.7|869
1701444300000|2023-12-01 15:25:00|71439.7|71419.7|71441.9|71431.9|71464.9|71452.3|71435.2|71415.2|796
1701444600000|2023-12-01 15:30:00|71441.7|71431.7|71469.2|71449.2|71480.7|71466.5|71441.2|71431.2|846
1701444900000|2023-12-01 15:35:00|71469.5|71449.5|71465.9|71445.9|71483|71466.9|71457.4|71438.4|837
1701445200000|2023-12-01 15:40:00|71465.8|71445.8|71447|71437|71478.5|71458.7|71446.2|71433.8|782
1701445500000|2023-12-01 15:45:00|71446.8|71436.8|71432.9|71422.9|71463.7|71443.7|71429.6|71419.6|775
1701445800000|2023-12-01 15:50:00|71433|71423|71421.7|71411.7|71433|71423|71415.5|71401.9|614
1701446100000|2023-12-01 15:55:00|71422|71412|71466.5|71446.5|71471.5|71454.8|71422|71412|731
1701446400000|2023-12-01 16:00:00|71466.2|71446.2|71439.7|71419.7|71516.2|71496.2|71430.2|71410.2|1063
1701446700000|2023-12-01 16:05:00|71440|71420|71430.9|71410.9|71473.2|71453.2|71428.5|71408.5|988
1701447000000|2023-12-01 16:10:00|71431|71411|71399.1|71389.1|71445|71426.3|71391.2|71376.6|890
1701447300000|2023-12-01 16:15:00|71399.5|71389.5|71380.6|71370.6|71401.6|71391.6|71375.7|71356.8|874
1701447600000|2023-12-01 16:20:00|71380.7|71370.7|71404.6|71384.6|71426|71406|71379.1|71369.1|826
1701447900000|2023-12-01 16:25:00|71405.3|71385.3|71358.7|71338.7|71405.3|71385.3|71357.6|71337.6|845
1701448200000|2023-12-01 16:30:00|71358.8|71338.8|71327.3|71307.3|71391.8|71371.8|71326.9|71306.9|868
1701448500000|2023-12-01 16:35:00|71327.4|71307.4|71346.2|71326.2|71372.3|71340.9|71325.3|71305.3|868
1701448800000|2023-12-01 16:40:00|71346.5|71326.5|71319.1|71309.1|71358.5|71342.4|71319.1|71309.1|769
1701449100000|2023-12-01 16:45:00|71319.4|71309.4|71304.7|71294.7|71322.6|71312.6|71294.3|71284.3|578
1701449400000|2023-12-01 16:50:00|71304.8|71294.8|71294.6|71274.6|71306.1|71296.1|71281.3|71264.5|663
1701449700000|2023-12-01 16:55:00|71294.9|71274.9|71321.4|71301.4|71322.8|71309|71289.9|71270.3|805
1701450000000|2023-12-01 17:00:00|71321.5|71301.5|71345.7|71325.7|71345.7|71325.7|71321.5|71301.5|838
1701450300000|2023-12-01 17:05:00|71346.6|71326.6|71319|71299|71353.9|71333.9|71316.4|71296.4|745
1701450600000|2023-12-01 17:10:00|71319.3|71299.3|71297.3|71277.3|71325.1|71305.1|71296.7|71276.7|539
1701450900000|2023-12-01 17:15:00|71296.5|71276.5|71323.6|71303.6|71335|71315|71292.3|71272.3|689
1701451200000|2023-12-01 17:20:00|71324.8|71304.8|71322.6|71302.6|71331|71311|71315.5|71295.5|733
1701451500000|2023-12-01 17:25:00|71323.1|71303.1|71323.8|71303.8|71326.5|71306.5|71313.3|71293.3|551
1701451800000|2023-12-01 17:30:00|71323.7|71303.7|71305.1|71285.1|71324.8|71304.8|71302.9|71282.9|501
1701452100000|2023-12-01 17:35:00|71305.2|71285.2|71305.2|71285.2|71315.9|71295.9|71301.4|71281.4|518
1701452400000|2023-12-01 17:40:00|71305.6|71285.6|71285|71265|71309.6|71289.6|71283.1|71263.1|543
1701452700000|2023-12-01 17:45:00|71285.5|71265.5|71272.7|71252.7|71289.4|71269.4|71272.7|71252.7|491
1701453000000|2023-12-01 17:50:00|71272.9|71252.9|71264.4|71244.4|71273.5|71253.5|71261.1|71241.1|420
1701453300000|2023-12-01 17:55:00|71262.2|71242.2|71261.7|71241.7|71266|71246|71256.4|71236.4|507
1701453600000|2023-12-01 18:00:00|71261.6|71241.6|71269.2|71249.2|71269.2|71249.2|71257.7|71237.7|529
1701453900000|2023-12-01 18:05:00|71268.6|71248.6|71284.8|71264.8|71290.8|71270.8|71259|71239|599
1701454200000|2023-12-01 18:10:00|71284.9|71264.9|71279.4|71259.4|71286|71266|71272.4|71252.4|598
1701454500000|2023-12-01 18:15:00|71279.3|71259.3|71262.3|71242.3|71280.2|71260.2|71257.1|71237.1|717
1701454800000|2023-12-01 18:20:00|71262.2|71242.2|71269.5|71249.5|71279.3|71259.3|71259.8|71239.8|609
1701455100000|2023-12-01 18:25:00|71266.3|71246.3|71261.9|71241.9|71272.2|71252.2|71256|71236|637
1701455400000|2023-12-01 18:30:00|71263.2|71243.2|71256.6|71236.6|71266.2|71246.2|71256.3|71236.3|565
1701455700000|2023-12-01 18:35:00|71256.2|71236.2|71273.1|71253.1|71275.1|71255.1|71246.6|71226.6|518
1701456000000|2023-12-01 18:40:00|71273|71253|71279.8|71259.8|71289.4|71269.4|71273|71253|546
1701456300000|2023-12-01 18:45:00|71279.9|71259.9|71269.5|71249.5|71283.2|71263.2|71266.6|71246.6|470
1701456600000|2023-12-01 18:50:00|71268.8|71248.8|71287.2|71267.2|71288.1|71268.1|71268.2|71248.2|462
1701456900000|2023-12-01 18:55:00|71287|71267|71271.3|71251.3|71288.2|71268.2|71264.4|71244.4|396
1701457200000|2023-12-01 19:00:00|71271.2|71251.2|71277.6|71257.6|71282.7|71262.7|71269.8|71249.8|564
1701457500000|2023-12-01 19:05:00|71277.5|71257.5|71285.3|71265.3|71285.5|71265.5|71276.2|71256.2|577
1701457800000|2023-12-01 19:10:00|71285.5|71265.5|71282|71262|71286.8|71266.8|71276|71256|395
1701458100000|2023-12-01 19:15:00|71282.4|71262.4|71284.8|71264.8|71288.8|71268.8|71282.4|71262.4|317
1701458400000|2023-12-01 19:20:00|71284.7|71264.7|71271|71251|71285.1|71265.1|71270.9|71250.9|361
1701458700000|2023-12-01 19:25:00|71270.5|71250.5|71280.5|71260.5|71281.1|71261.1|71270.5|71250.5|338
1701459000000|2023-12-01 19:30:00|71280|71260|71289.1|71269.1|71289.4|71269.4|71277.3|71257.3|353
1701459300000|2023-12-01 19:35:00|71289|71269|71295.8|71275.8|71298.1|71278.1|71288.5|71268.5|325
1701459600000|2023-12-01 19:40:00|71295.9|71275.9|71302.4|71282.4|71304.7|71284.7|71293.1|71273.1|289
1701459900000|2023-12-01 19:45:00|71302.5|71282.5|71301.1|71281.1|71310|71290|71301.1|71281.1|317
1701460200000|2023-12-01 19:50:00|71300.6|71280.6|71308.9|71288.9|71317.9|71297.9|71299.7|71279.7|341
1701460500000|2023-12-01 19:55:00|71308.8|71288.8|71309.7|71289.7|71313.3|71293.3|71307.5|71287.5|448
1701460800000|2023-12-01 20:00:00|71309.6|71289.6|71300.8|71280.8|71311.9|71291.9|71297.6|71277.6|412
1701461100000|2023-12-01 20:05:00|71300.7|71280.7|71297.7|71277.7|71302.4|71282.4|71293.6|71273.6|242
1701461400000|2023-12-01 20:10:00|71297.6|71277.6|71290.4|71270.4|71298.1|71278.1|71286|71266|302
1701461700000|2023-12-01 20:15:00|71290.5|71270.5|71290.5|71270.5|71294.9|71274.9|71285.7|71265.7|312
1701462000000|2023-12-01 20:20:00|71289.7|71269.7|71292.6|71272.6|71296.9|71276.9|71289.4|71269.4|234
1701462300000|2023-12-01 20:25:00|71292.5|71272.5|71302.4|71282.4|71303.2|71283.2|71290.4|71270.4|275
1701462600000|2023-12-01 20:30:00|71302.6|71282.6|71295|71275|71303.4|71283.4|71294.1|71274.1|348
1701462900000|2023-12-01 20:35:00|71294.9|71274.9|71295|71275|71296.2|71276.2|71290.5|71270.5|316
1701463200000|2023-12-01 20:40:00|71295.3|71275.3|71293.5|71273.5|71296.3|71276.3|71293.2|71273.2|201
1701463500000|2023-12-01 20:45:00|71293.9|71273.9|71288.5|71268.5|71296.4|71276.4|71286.7|71266.7|281
1701463800000|2023-12-01 20:50:00|71288.8|71268.8|71293.3|71273.3|71295.3|71275.3|71288.6|71268.6|219
1701464100000|2023-12-01 20:55:00|71293.4|71273.4|71297|71277|71297.8|71277.8|71290.6|71270.6|312
1701464400000|2023-12-01 21:00:00|71296.6|71276.6|71295|71275|71300.2|71280.2|71292.2|71272.2|416
1701464700000|2023-12-01 21:05:00|71294.3|71274.3|71290.2|71270.2|71297.5|71277.5|71289.8|71269.8|219
1701465000000|2023-12-01 21:10:00|71290.3|71270.3|71278.8|71258.8|71291.9|71271.9|71276.4|71256.4|440
1701465300000|2023-12-01 21:15:00|71281.2|71261.2|71283|71263|71316.1|71268.3|71271.9|71247.1|867
1701465600000|2023-12-01 21:20:00|71283.3|71263.3|71282|71262|71290.4|71266|71278.1|71253.6|929
1701465900000|2023-12-01 21:25:00|71282.7|71262.7|71280.7|71260.7|71284.7|71264.7|71278.6|71258.6|1039
1701466200000|2023-12-01 21:30:00|71285|71254.6|71284.2|71264.2|71297|71265.6|71277.4|71251.6|1043
1701466500000|2023-12-01 21:35:00|71284.5|71264.5|71284.7|71264.7|71295.4|71268.5|71278.7|71253.1|1073
1701466800000|2023-12-01 21:40:00|71283|71263|71271.7|71251.7|71290.3|71266.1|71267.1|71243.9|327
1701467100000|2023-12-01 21:45:00|71271.6|71251.6|71275.7|71243|71278.9|71251.8|71265.4|71237.9|240
1701467400000|2023-12-01 21:50:00|71276.4|71243.2|71284.9|71219|71290.4|71250.2|71269.5|71215.4|212
1701467700000|2023-12-01 21:55:00|71288.7|71216.4|71278.1|71203.2|71288.7|71230.7|71250.7|71200.4|190
1701637200000|2023-12-03 21:00:00|71271.1|71249.1|71304.7|71220.2|71318.1|71249.1|71261.4|71220.1|11
1701637500000|2023-12-03 21:05:00|71322.2|71215.2|71327.1|71228|71327.1|71228|71322.2|71215.2|2
1701637800000|2023-12-03 21:10:00|71307.7|71228.6|71316.6|71228.6|71316.6|71228.6|71307.7|71228.6|2
1701638100000|2023-12-03 21:15:00|71334.1|71208.1|71313.6|71215.3|71334.1|71228.6|71313.6|71208.1|3
1701638400000|2023-12-03 21:20:00|71316.6|71228.6|71316.6|71228.6|71316.6|71228.6|71316.6|71215.3|3
1701638700000|2023-12-03 21:25:00|71333.7|71207.7|71336|71210|71336|71228.7|71311.1|71207.7|6
1701639000000|2023-12-03 21:30:00|71311.1|71228.7|71309.7|71216.8|71336|71228.7|71307.7|71210|8
1701639300000|2023-12-03 21:35:00||71228.7||71228.7||71228.7||71228.7|1
1701639600000|2023-12-03 21:40:00|71270.9|71248.9|71314.8|71198.4|71314.8|71249.2|71269.5|71193.9|12
1701639900000|2023-12-03 21:45:00|71343.1|71217.1|71333.9|71227.5|71343.1|71238.4|71260|71217.1|7
1701640200000|2023-12-03 21:50:00|71262.7|71240.7|71262.7|71240.7|71280.2|71258.2|71262.7|71240.7|4
1701640500000|2023-12-03 21:55:00|71328|71227.7|71261.6|71239.6|71328|71251.2|71261.6|71227.7|5
1701640800000|2023-12-03 22:00:00|71264.2|71242.2|71268.7|71246.7|71270.3|71248.3|71261.5|71239.5|9
1701641100000|2023-12-03 22:05:00|71268.1|71246.1|71312|71186|71317.2|71246.8|71267.9|71185.8|51
1701641400000|2023-12-03 22:10:00|71312.2|71186.2|71264.5|71244.5|71314.9|71245.9|71262.9|71186.2|41
1701641700000|2023-12-03 22:15:00|71264.4|71244.4|71263.3|71243.3|71265.1|71245.1|71260.5|71240.5|68
1701642000000|2023-12-03 22:20:00|71263.4|71243.4|71264.6|71244.6|71264.6|71244.6|71262.9|71242.9|57
1701642300000|2023-12-03 22:25:00|71264.7|71244.7|71262.9|71242.9|71264.8|71244.8|71262.1|71242.1|33
1701642600000|2023-12-03 22:30:00|71264.4|71244.4|71263.2|71243.2|71295|71245.1|71263|71214.6|80
1701642900000|2023-12-03 22:35:00|71262.5|71242.5|71262.1|71242.1|71264.5|71244.5|71262.1|71242.1|10
1701643200000|2023-12-03 22:40:00|71262.2|71242.2|71263|71243|71263.8|71243.8|71262.1|71242.1|39
1701643500000|2023-12-03 22:45:00|71263.1|71243.1|71263.3|71243.3|71348.1|71243.3|71262.1|71188|59
1701643800000|2023-12-03 22:50:00|71266.4|71246.4|71277.1|71257.1|71336.5|71260.5|71265.2|71233.7|58
1701644100000|2023-12-03 22:55:00|71276.7|71256.7|71271.6|71251.6|71308.4|71256.7|71270.6|71218.1|107
1701644400000|2023-12-03 23:00:00|71271.5|71251.5|71271.7|71251.7|71273.7|71253.7|71269.4|71249.4|273
1701644700000|2023-12-03 23:05:00|71271.6|71251.6|71392.5|71273.5|71392.9|71273.9|71269.6|71249.6|154
1701645000000|2023-12-03 23:10:00|71392.4|71273.4|71382.3|71263.3|71392.8|71276.5|71379.1|71260.1|162
1701645300000|2023-12-03 23:15:00|71382.4|71263.4|71377|71258.1|71382.6|71268.5|71366.4|71255.7|141
1701645600000|2023-12-03 23:20:00|71376.9|71258|71348.8|71254|71377.2|71268.5|71348.8|71253.3|120
1701645900000|2023-12-03 23:25:00|71347.9|71254.4|71305|71242.6|71347.9|71256|71295.3|71238.4|396
1701646200000|2023-12-03 23:30:00|71304.9|71242.5|71296.8|71243|71304.9|71243.5|71287.2|71236.9|416
1701646500000|2023-12-03 23:35:00|71296.9|71242.9|71294.7|71244|71298.6|71246|71294.5|71241.1|158
1701646800000|2023-12-03 23:40:00|71299.7|71245.7|71304.2|71245.4|71306.1|71254|71298.3|71243.8|260
1701647100000|2023-12-03 23:45:00|71304|71245.5|71301.5|71241.7|71305.4|71248|71296.2|71239.6|621
1701647400000|2023-12-03 23:50:00|71299.4|71241.8|71294|71244.4|71302.2|71245.9|71291.1|71238.7|753
1701647700000|2023-12-03 23:55:00|71293.9|71244.5|71291|71240.6|71306.6|71263.8|71289.2|71239.3|545
1701648000000|2023-12-04 00:00:00|71291.4|71240.8|71273.4|71253.4|71296.5|71267.2|71270.3|71240.8|711
1701648300000|2023-12-04 00:05:00|71273.3|71253.3|71282.9|71262.9|71283|71263|71263.9|71243.9|629
1701648600000|2023-12-04 00:10:00|71282.8|71262.8|71270.5|71250.5|71285|71265|71264.2|71244.2|475
1701648900000|2023-12-04 00:15:00|71270.6|71250.6|71274.3|71254.3|71276.3|71256.3|71257.9|71237.9|421
1701649200000|2023-12-04 00:20:00|71274.4|71254.4|71269.9|71249.9|71276.2|71256.2|71259.5|71239.5|382
1701649500000|2023-12-04 00:25:00|71270|71250|71260.6|71240.6|71271.1|71251.1|71258|71238|430
1701649800000|2023-12-04 00:30:00|71260.4|71240.4|71271.7|71251.7|71271.8|71251.8|71259|71239|338
1701650100000|2023-12-04 00:35:00|71271.6|71251.6|71275.8|71255.8|71278.9|71258.9|71262.9|71242.9|400
1701650400000|2023-12-04 00:40:00|71275.7|71255.7|71278.2|71258.2|71284|71264|71273.3|71253.3|415
1701650700000|2023-12-04 00:45:00|71278.1|71258.1|71300.3|71280.3|71305.4|71285.4|71277.6|71257.6|457
1701651000000|2023-12-04 00:50:00|71300.4|71280.4|71296.5|71276.5|71313.5|71293.5|71296.5|71276.5|500
1701651300000|2023-12-04 00:55:00|71297.3|71277.3|71305.9|71285.9|71315.3|71295.3|71293.5|71273.5|538
1701651600000|2023-12-04 01:00:00|71306.1|71286.1|71306.4|71286.4|71317.2|71297.2|71290.9|71270.9|675
1701651900000|2023-12-04 01:05:00|71306.3|71286.3|71292.1|71272.1|71318.6|71298.6|71286.8|71266.8|698
1701652200000|2023-12-04 01:10:00|71292.2|71272.2|71297|71277|71299.3|71279.3|71284.4|71264.4|489
1701652500000|2023-12-04 01:15:00|71296.9|71276.9|71317.3|71297.3|71319.1|71299.1|71266.5|71246.5|742
1701652800000|2023-12-04 01:20:00|71317.2|71297.2|71297.9|71277.9|71328.6|71308.6|71293.3|71273.3|607
1701653100000|2023-12-04 01:25:00|71297.8|71277.8|71318.6|71298.6|71319.5|71299.5|71295.7|71275.7|536
1701653400000|2023-12-04 01:30:00|71319|71299|71373.7|71353.7|71389.6|71369.6|71319|71299|849
1701653700000|2023-12-04 01:35:00|71373.8|71353.8|71383.7|71363.7|71393.1|71373.1|71359.1|71339.1|757
1701654000000|2023-12-04 01:40:00|71382.2|71362.2|71369|71349|71384.3|71364.3|71355.8|71335.8|689
1701654300000|2023-12-04 01:45:00|71368.6|71348.6|71358.8|71338.8|71371.7|71354.5|71357.3|71337.3|624
1701654600000|2023-12-04 01:50:00|71358.7|71338.7|71350|71330|71367.7|71347.7|71338.5|71323.6|559
1701654900000|2023-12-04 01:55:00|71349.9|71329.9|71364.2|71344.2|71365.6|71345.6|71345|71325|595
1701655200000|2023-12-04 02:00:00|71364.3|71344.3|71372.1|71362.1|71383|71369.2|71355.7|71344.2|551
1701655500000|2023-12-04 02:05:00|71372|71362|71378.6|71368.6|71379.3|71368.9|71362.4|71347.3|464
1701655800000|2023-12-04 02:10:00|71378.1|71368.1|71378.1|71368.1|71385.5|71369.6|71372.1|71357|420
1701656100000|2023-12-04 02:15:00|71377.3|71367.3|71379.5|71359.5|71392|71376.6|71373.6|71359.2|387
1701656400000|2023-12-04 02:20:00|71379.3|71359.3|71392.8|71382.8|71393.8|71383.8|71377.3|71358.6|419
1701656700000|2023-12-04 02:25:00|71392.9|71382.9|71378.6|71358.6|71396.9|71384.1|71377.5|71357.5|520
1701657000000|2023-12-04 02:30:00|71378.5|71358.5|71358.6|71348.6|71381.2|71361.2|71356.8|71342.4|481
1701657300000|2023-12-04 02:35:00|71358.5|71348.5|71360.6|71350.6|71371.8|71361.8|71354.3|71339|421
1701657600000|2023-12-04 02:40:00|71360.5|71350.5|71366.4|71356.4|71367.9|71356.4|71354.8|71339.8|401
1701657900000|2023-12-04 02:45:00|71366.5|71356.5|71373.6|71363.6|71379.4|71369.4|71365.3|71355.3|372
1701658200000|2023-12-04 02:50:00|71373.8|71363.8|71353.7|71343.7|71373.8|71363.8|71349.9|71338.6|377
1701658500000|2023-12-04 02:55:00|71354.4|71344.4|71368.6|71358.6|71369.5|71359.5|71349.3|71336.6|530
1701658800000|2023-12-04 03:00:00|71368.8|71358.8|71350.8|71340.8|71374.7|71364.7|71350.5|71340.5|434
1701659100000|2023-12-04 03:05:00|71349.1|71339.1|71343|71333|71353.4|71343.4|71338.4|71328.4|458
1701659400000|2023-12-04 03:10:00|71342.9|71332.9|71352.9|71342.9|71360.8|71350.8|71342.8|71332.8|390
1701659700000|2023-12-04 03:15:00|71353|71343|71357.7|71347.7|71364.5|71354.2|71353|71337.7|462
1701660000000|2023-12-04 03:20:00|71357.8|71347.8|71358.4|71348.4|71367.2|71357.2|71356.5|71346.5|447
1701660300000|2023-12-04 03:25:00|71358.5|71348.5|71354.5|71344.5|71371.5|71361.5|71353.6|71343.6|380
1701660600000|2023-12-04 03:30:00|71354.4|71344.4|71362|71352|71363.2|71353.2|71354.4|71344.4|300
1701660900000|2023-12-04 03:35:00|71362.1|71352.1|71370.3|71360.3|71377.5|71367.5|71360.6|71350.6|374
1701661200000|2023-12-04 03:40:00|71370.2|71360.2|71400.7|71390.7|71402.3|71392.3|71370|71360|387
1701661500000|2023-12-04 03:45:00|71400.6|71390.6|71398.7|71388.7|71414.5|71399.7|71388.7|71378.7|385
1701661800000|2023-12-04 03:50:00|71398.4|71388.4|71402.3|71392.3|71412.8|71398.3|71395.1|71385.1|371
1701662100000|2023-12-04 03:55:00|71402.4|71392.4|71413.5|71403.5|71417.1|71407.1|71402.3|71392.3|413
1701662400000|2023-12-04 04:00:00|71413.8|71403.8|71419.6|71409.6|71421.8|71411.8|71410.4|71400.4|348
1701662700000|2023-12-04 04:05:00|71419.8|71409.8|71414.9|71404.9|71429.2|71419.2|71412.8|71402.8|337
1701663000000|2023-12-04 04:10:00|71415.2|71405.2|71413|71403|71417.9|71407.9|71407.2|71397.2|242
1701663300000|2023-12-04 04:15:00|71413.6|71403.6|71411.2|71401.2|71417.6|71407.6|71408.8|71393.9|290
1701663600000|2023-12-04 04:20:00|71411.4|71401.4|71419.4|71409.4|71433.9|71418.7|71409.9|71394.4|371
1701663900000|2023-12-04 04:25:00|71419.6|71409.6|71409.6|71399.6|71419.6|71409.6|71408.8|71394.1|283
1701664200000|2023-12-04 04:30:00|71409.8|71399.8|71430.7|71410.7|71446.7|71428.6|71409.7|71399.7|380
1701664500000|2023-12-04 04:35:00|71430.8|71410.8|71425.4|71405.4|71431.9|71414.7|71420.8|71403.6|346
1701664800000|2023-12-04 04:40:00|71425.5|71405.5|71431.2|71411.2|71434.7|71419.1|71423.2|71403.2|340
1701665100000|2023-12-04 04:45:00|71431.3|71411.3|71432.9|71412.9|71434.4|71414.4|71429.5|71409.5|268
1701665400000|2023-12-04 04:50:00|71433|71413|71436.5|71416.5|71442.5|71422.5|71427|71410.6|320
1701665700000|2023-12-04 04:55:00|71436.4|71416.4|71428.7|71418.7|71445.6|71431.4|71427.1|71416.3|351
1701666000000|2023-12-04 05:00:00|71428.8|71418.8|71443.2|71433.2|71443.4|71433.4|71428.1|71418.1|325
1701666300000|2023-12-04 05:05:00|71443.1|71433.1|71443.5|71433.5|71443.7|71433.7|71436.7|71426.7|315
1701666600000|2023-12-04 05:10:00|71443.4|71433.4|71440.2|71430.2|71443.7|71433.7|71435.3|71425.3|348
1701666900000|2023-12-04 05:15:00|71440.4|71430.4|71439.6|71429.6|71443.2|71432.7|71436.2|71422.3|339
1701667200000|2023-12-04 05:20:00|71439.5|71429.5|71439.5|71429.5|71445.5|71432|71435.3|71421.5|345
1701667500000|2023-12-04 05:25:00|71439.4|71429.4|71435.4|71425.4|71443.4|71431.9|71433.8|71419.7|320
1701667800000|2023-12-04 05:30:00|71435.3|71425.3|71426.7|71406.7|71443.3|71429.6|71423.4|71405.3|478
1701668100000|2023-12-04 05:35:00|71426.9|71406.9|71398|71388|71429|71409|71397.9|71385.3|440
1701668400000|2023-12-04 05:40:00|71397.9|71387.9|71405.7|71395.7|71412.7|71396.3|71395.2|71376.5|428
1701668700000|2023-12-04 05:45:00|71405.4|71395.4|71397.3|71387.3|71408|71398|71393.2|71379.5|450
1701669000000|2023-12-04 05:50:00|71397.8|71387.8|71394|71384|71406.7|71391.2|71393.2|71380|380
1701669300000|2023-12-04 05:55:00|71394.1|71384.1|71389.8|71379.8|71394.1|71384.1|71379.2|71364.6|513
1701669600000|2023-12-04 06:00:00|71389.7|71379.7|71383.7|71373.7|71395.9|71380.1|71376.3|71361.2|520
1701669900000|2023-12-04 06:05:00|71383.6|71373.6|71403.7|71383.7|71406.3|71390|71383.6|71367.3|501
1701670200000|2023-12-04 06:10:00|71403.6|71383.6|71396.9|71376.9|71404|71390.6|71388.2|71376.8|465
1701670500000|2023-12-04 06:15:00|71396.8|71376.8|71397.2|71377.2|71402.3|71390.8|71387.1|71375.5|396
1701670800000|2023-12-04 06:20:00|71397.1|71377.1|71397.3|71387.3|71408|71394.5|71390.9|71374|424
1701671100000|2023-12-04 06:25:00|71397.6|71387.6|71402.6|71392.6|71404.5|71394.5|71388.1|71378.1|403
1701671400000|2023-12-04 06:30:00|71402.5|71392.5|71414.8|71404.8|71418.2|71404.9|71395.2|71385.2|419
1701671700000|2023-12-04 06:35:00|71414.9|71404.9|71411.6|71401.6|71426.7|71408.9|71410.4|71400.2|366
1701672000000|2023-12-04 06:40:00|71411.5|71401.5|71415|71405|71423.7|71408.7|71408.1|71394.9|347
1701672300000|2023-12-04 06:45:00|71415.1|71405.1|71419.2|71409.2|71421.4|71409.4|71412.1|71400|299
1701672600000|2023-12-04 06:50:00|71419.3|71409.3|71419.1|71409.1|71423.1|71413.1|71416.6|71406.6|337
1701672900000|2023-12-04 06:55:00|71419.2|71409.2|71426.3|71416.3|71429|71419|71417.8|71407.8|466
1701673200000|2023-12-04 07:00:00|71426.4|71416.4|71426.2|71416.2|71432.3|71422.3|71417.2|71403.8|505
1701673500000|2023-12-04 07:05:00|71426.3|71416.3|71425.7|71415.7|71431.4|71421.4|71421.9|71411.9|486
1701673800000|2023-12-04 07:10:00|71425.9|71415.9|71410.6|71400.6|71427.5|71417.5|71404.8|71394.8|469
1701674100000|2023-12-04 07:15:00|71411.4|71401.4|71413.3|71403.3|71422.1|71411.5|71406.5|71393.9|438
1701674400000|2023-12-04 07:20:00|71413.4|71403.4|71409.2|71389.2|71419.9|71407.2|71400|71388.7|448
1701674700000|2023-12-04 07:25:00|71409.1|71389.1|71405.7|71395.7|71409.5|71395.9|71399.2|71384.3|442
1701675000000|2023-12-04 07:30:00|71411|71391|71413.2|71403.2|71420.5|71409.8|71406|71390.9|445
1701675300000|2023-12-04 07:35:00|71413.3|71403.3|71412.2|71402.2|71420.4|71406.1|71408.8|71393.4|443
1701675600000|2023-12-04 07:40:00|71412.4|71402.4|71420.6|71410.6|71435.2|71420.1|71412.2|71402.2|558
1701675900000|2023-12-04 07:45:00|71420.8|71410.8|71416.2|71406.2|71422.5|71412.5|71406.5|71394.1|511
1701676200000|2023-12-04 07:50:00|71416.1|71406.1|71431.9|71411.9|71433.6|71417.6|71406.9|71394|468
1701676500000|2023-12-04 07:55:00|71432.2|71412.2|71436.2|71426.2|71444.5|71434.5|71430.4|71410.4|495
1701676800000|2023-12-04 08:00:00|71435.8|71425.8|71430.3|71420.3|71440.8|71430.8|71428.6|71418.6|555
1701677100000|2023-12-04 08:05:00|71430.2|71420.2|71434.3|71424.3|71435.5|71425.5|71420|71409.6|495
1701677400000|2023-12-04 08:10:00|71434.2|71424.2|71424.5|71414.5|71434.3|71424.3|71419.4|71409.4|478
1701677700000|2023-12-04 08:15:00|71424.4|71414.4|71425|71415|71431.5|71418.7|71418.7|71405.9|477
1701678000000|2023-12-04 08:20:00|71425.1|71415.1|71414.7|71404.7|71435.1|71425.1|71414.7|71404.7|491
1701678300000|2023-12-04 08:25:00|71414.8|71404.8|71397.5|71387.5|71417.2|71407.2|71397|71385|492
1701678600000|2023-12-04 08:30:00|71397.6|71387.6|71396.5|71386.5|71406.1|71396.1|71392.7|71382.7|432
1701678900000|2023-12-04 08:35:00|71396.4|71386.4|71413.1|71403.1|71413.9|71403.9|71396.1|71386.1|405
1701679200000|2023-12-04 08:40:00|71413.2|71403.2|71418.2|71398.2|71426.3|71406.3|71404.3|71394.3|435
1701679500000|2023-12-04 08:45:00|71413.2|71403.2|71405.7|71395.7|71422.4|71407.9|71404.4|71394.4|414
1701679800000|2023-12-04 08:50:00|71405.8|71395.8|71399.2|71389.2|71412.9|71396.9|71398.9|71380.4|436
1701680100000|2023-12-04 08:55:00|71399.5|71389.5|71404.1|71394.1|71419.3|71405.2|71398.9|71388.9|412
1701680400000|2023-12-04 09:00:00|71404.2|71394.2|71394.2|71384.2|71408.4|71394.7|71387.6|71372|429
1701680700000|2023-12-04 09:05:00|71394.4|71384.4|71403.5|71393.5|71404.1|71394.1|71391.7|71381.7|400
1701681000000|2023-12-04 09:10:00|71403.4|71393.4|71400.2|71390.2|71407.1|71397.1|71399.8|71389.8|295
1701681300000|2023-12-04 09:15:00|71400.6|71390.6|71392.2|71382.2|71402.7|71392.7|71389.3|71375.8|402
1701681600000|2023-12-04 09:20:00|71392.1|71382.1|71394.6|71374.6|71395.8|71385.8|71387.9|71372.2|378
1701681900000|2023-12-04 09:25:00|71394.7|71374.7|71390.9|71380.9|71394.9|71383|71385.6|71371.8|379
1701682200000|2023-12-04 09:30:00|71391.3|71381.3|71383.8|71373.8|71396.4|71386.4|71383.1|71373.1|390
1701682500000|2023-12-04 09:35:00|71383.9|71373.9|71418.7|71398.7|71418.9|71404.1|71383.8|71373.8|347
1701682800000|2023-12-04 09:40:00|71418.8|71398.8|71407.8|71397.8|71428.1|71414.9|71406.9|71396.9|416
1701683100000|2023-12-04 09:45:00|71407.9|71397.9|71412.2|71402.2|71412.7|71402.7|71404|71394|252
1701683400000|2023-12-04 09:50:00|71412.3|71402.3|71412.9|71392.9|71419.3|71403.9|71406.4|71392.9|291
1701683700000|2023-12-04 09:55:00|71412.8|71392.8|71411.9|71401.9|71415|71402.4|71399.6|71387.3|422
1701684000000|2023-12-04 10:00:00|71412|71402|71422.5|71412.5|71422.7|71412.7|71411.9|71401.9|295
1701684300000|2023-12-04 10:05:00|71422.4|71412.4|71429|71419|71430|71420|71421.6|71411.6|272
1701684600000|2023-12-04 10:10:00|71429.4|71419.4|71433.5|71423.5|71438.5|71428.5|71428.9|71418.9|328
1701684900000|2023-12-04 10:15:00|71431.7|71421.7|71425.1|71415.1|71432|71421.9|71423.1|71408.4|469
1701685200000|2023-12-04 10:20:00|71424.5|71414.5|71430.6|71420.6|71433|71423|71422.4|71412.4|390
1701685500000|2023-12-04 10:25:00|71430.8|71420.8|71432.1|71422.1|71434.8|71424.8|71426.7|71416.7|347
1701685800000|2023-12-04 10:30:00|71432|71422|71435.9|71415.9|71438.5|71425.1|71426.2|71412.1|461
1701686100000|2023-12-04 10:35:00|71436.1|71416.1|71429.4|71419.4|71438.1|71419.8|71424.5|71411.8|337
1701686400000|2023-12-04 10:40:00|71429.5|71419.5|71444.8|71434.8|71447.6|71435.9|71427.8|71417.8|356
1701686700000|2023-12-04 10:45:00|71444.9|71434.9|71434.9|71424.9|71444.9|71434.9|71433|71423|351
1701687000000|2023-12-04 10:50:00|71435|71425|71438.2|71418.2|71438.2|71425.5|71431.6|71411.6|346
1701687300000|2023-12-04 10:55:00|71438.3|71418.3|71423.9|71413.9|71439.5|71424.3|71423.6|71411.3|342
1701687600000|2023-12-04 11:00:00|71423.8|71413.8|71416.5|71396.5|71429.7|71414.1|71416|71396|436
1701687900000|2023-12-04 11:05:00|71416.4|71396.4|71423.2|71403.2|71424.5|71408.7|71416.4|71396.4|366
1701688200000|2023-12-04 11:10:00|71423.3|71403.3|71423.5|71413.5|71424.3|71414.2|71409|71394.2|339
1701688500000|2023-12-04 11:15:00|71423.4|71413.4|71422|71412|71423.7|71413.7|71418.2|71408.2|244
1701688800000|2023-12-04 11:20:00|71421.9|71411.9|71417.3|71407.3|71422.2|71412.2|71412.9|71402.9|317
1701689100000|2023-12-04 11:25:00|71417.2|71407.2|71410.2|71390.2|71423.4|71413.4|71402.2|71386.8|453
1701689400000|2023-12-04 11:30:00|71410|71390|71403.1|71393.1|71410.1|71396.5|71400.5|71386.3|388
1701689700000|2023-12-04 11:35:00|71404.5|71394.5|71410.7|71400.7|71411|71401|71403.4|71387.2|373
1701690000000|2023-12-04 11:40:00|71410.6|71400.6|71413.1|71403.1|71420.4|71408.9|71410.2|71397|376
1701690300000|2023-12-04 11:45:00|71413.7|71403.7|71418.7|71408.7|71419.4|71409.4|71411.9|71401.9|382
1701690600000|2023-12-04 11:50:00|71418.6|71408.6|71417.6|71407.6|71421.7|71411.7|71414|71404|356
1701690900000|2023-12-04 11:55:00|71417.7|71407.7|71421.3|71411.3|71424.4|71414.4|71417.4|71407.4|344
1701691200000|2023-12-04 12:00:00|71421.6|71411.6|71419.4|71409.4|71424.2|71414.2|71416.8|71406.8|385
1701691500000|2023-12-04 12:05:00|71419.3|71409.3|71428.4|71418.4|71434|71419.5|71417.6|71407.6|361
1701691800000|2023-12-04 12:10:00|71428.3|71418.3|71439|71429|71444.4|71429.7|71427|71417|342
1701692100000|2023-12-04 12:15:00|71439.1|71429.1|71437.5|71427.5|71447|71435.2|71437.5|71424.4|394
1701692400000|2023-12-04 12:20:00|71437.6|71427.6|71436.7|71416.7|71440.3|71430.3|71430.6|71416.1|397
1701692700000|2023-12-04 12:25:00|71436.5|71416.5|71443.4|71423.4|71446.7|71426.7|71431.9|71411.9|420
1701693000000|2023-12-04 12:30:00|71443.7|71423.7|71445.7|71435.7|71451.6|71441.6|71442.2|71423.7|369
1701693300000|2023-12-04 12:35:00|71445.8|71435.8|71454.2|71444.2|71455|71445|71445.8|71435.8|385
1701693600000|2023-12-04 12:40:00|71454.1|71444.1|71459|71449|71462.2|71450.3|71452.5|71440.7|303
1701693900000|2023-12-04 12:45:00|71459.1|71449.1|71448.8|71438.8|71460.8|71450.8|71446.5|71436.5|349
1701694200000|2023-12-04 12:50:00|71448.7|71438.7|71447.3|71437.3|71449.2|71439.2|71444.2|71434.2|337
1701694500000|2023-12-04 12:55:00|71447.2|71437.2|71448.3|71438.3|71449.3|71439.3|71444.9|71434.9|281
1701694800000|2023-12-04 13:00:00|71448.4|71438.4|71460.3|71450.3|71461.3|71451.3|71447|71437|522
1701695100000|2023-12-04 13:05:00|71460.2|71450.2|71458.6|71448.6|71462.3|71452.3|71456.8|71446.8|389
1701695400000|2023-12-04 13:10:00|71458.7|71448.7|71458|71448|71461.4|71451.4|71453.8|71443.8|418
1701695700000|2023-12-04 13:15:00|71457.9|71447.9|71448.9|71438.9|71458.5|71448.5|71447.6|71437.6|459
1701696000000|2023-12-04 13:20:00|71448.5|71438.5|71455.3|71445.3|71458.2|71448.2|71448.4|71438.4|513
1701696300000|2023-12-04 13:25:00|71455.4|71445.4|71455.1|71445.1|71459.6|71449.6|71448.1|71438.1|438
1701696600000|2023-12-04 13:30:00|71455.2|71445.2|71456|71446|71459.1|71449.1|71450.5|71440.5|565
1701696900000|2023-12-04 13:35:00|71456.1|71446.1|71478.5|71458.5|71480|71464.7|71454.8|71444.8|497
1701697200000|2023-12-04 13:40:00|71478.1|71458.1|71473.8|71463.8|71478.1|71464|71466.7|71456.2|422
1701697500000|2023-12-04 13:45:00|71473.7|71463.7|71477.5|71467.5|71478.8|71468.8|71470.8|71460.8|450
1701697800000|2023-12-04 13:50:00|71477.6|71467.6|71479.5|71469.5|71489.4|71474.6|71476.3|71462.6|490
1701698100000|2023-12-04 13:55:00|71479.6|71469.6|71485.5|71475.5|71497.2|71482.4|71477.1|71467.1|517
1701698400000|2023-12-04 14:00:00|71485.7|71475.7|71502.4|71482.4|71504.4|71489|71483.5|71473.5|582
1701698700000|2023-12-04 14:05:00|71502.3|71482.3|71506.4|71486.4|71510.7|71495.4|71495.2|71479.6|517
1701699000000|2023-12-04 14:10:00|71506.3|71486.3|71526.1|71506.1|71526.7|71510.5|71500.7|71483.3|465
1701699300000|2023-12-04 14:15:00|71526.8|71506.8|71533.3|71513.3|71533.6|71519.2|71519.8|71505.7|587
1701699600000|2023-12-04 14:20:00|71533.1|71513.1|71536.1|71526.1|71550.8|71536|71527.4|71511.5|635
1701699900000|2023-12-04 14:25:00|71536.3|71526.3|71524.4|71514.4|71544.1|71534.1|71519.5|71509.5|604
1701700200000|2023-12-04 14:30:00|71524.3|71514.3|71487.3|71477.3|71530.4|71517.6|71487.3|71476.2|719
1701700500000|2023-12-04 14:35:00|71487.4|71477.4|71483.6|71473.6|71508.6|71491.8|71475.9|71460.4|659
1701700800000|2023-12-04 14:40:00|71483.7|71473.7|71502.3|71492.3|71506.7|71492.3|71468.2|71455.4|701
1701701100000|2023-12-04 14:45:00|71502.2|71492.2|71481.2|71471.2|71504.7|71494.7|71471.3|71458.9|726
1701701400000|2023-12-04 14:50:00|71481.1|71471.1|71481.7|71471.7|71495.5|71485.5|71479.8|71467.6|638
1701701700000|2023-12-04 14:55:00|71481.9|71471.9|71478.9|71458.9|71483.6|71473.6|71473.3|71457.2|527
1701702000000|2023-12-04 15:00:00|71478|71458|71468.5|71448.5|71478|71458|71457.2|71437.2|830
1701702300000|2023-12-04 15:05:00|71468.1|71448.1|71468.4|71458.4|71475.2|71463.5|71452.4|71435|705
1701702600000|2023-12-04 15:10:00|71468.3|71458.3|71497.8|71487.8|71502|71492|71468.3|71458.3|618
1701702900000|2023-12-04 15:15:00|71498.6|71488.6|71504.4|71484.4|71507|71491.7|71479.3|71459.3|834
1701703200000|2023-12-04 15:20:00|71504.7|71484.7|71541|71521|71546.3|71526.3|71494.6|71479.3|824
1701703500000|2023-12-04 15:25:00|71542.8|71522.8|71545.1|71535.1|71556.4|71543.5|71539.8|71519.8|793
1701703800000|2023-12-04 15:30:00|71545|71535|71555.3|71545.3|71558|71546.1|71539.2|71523|765
1701704100000|2023-12-04 15:35:00|71555.2|71545.2|71549.8|71539.8|71561.1|71546.1|71546.1|71527.4|702
1701704400000|2023-12-04 15:40:00|71549.6|71539.6|71545.2|71535.2|71560.1|71543.7|71543|71528.7|642
1701704700000|2023-12-04 15:45:00|71545|71535|71544.1|71534.1|71550.3|71540.3|71539.5|71524.4|687
1701705000000|2023-12-04 15:50:00|71544.4|71534.4|71538.5|71528.5|71550.9|71540.9|71537.2|71527.2|565
1701705300000|2023-12-04 15:55:00|71540.8|71530.8|71532.7|71522.7|71544.9|71534.9|71531.9|71521.9|521
1701705600000|2023-12-04 16:00:00|71532.6|71522.6|71538.7|71528.7|71540.2|71530.2|71522.3|71512.3|535
1701705900000|2023-12-04 16:05:00|71538.6|71528.6|71537.7|71527.7|71550|71540|71536.2|71522|608
1701706200000|2023-12-04 16:10:00|71537.9|71527.9|71513.9|71493.9|71542|71528.1|71513.9|71493.9|647
1701706500000|2023-12-04 16:15:00|71514|71494|71509|71499|71523.4|71503.4|71506.9|71489.3|668
1701706800000|2023-12-04 16:20:00|71509.3|71499.3|71506.1|71486.1|71519.7|71502.9|71499.3|71482.2|481
1701707100000|2023-12-04 16:25:00|71506.2|71486.2|71524.1|71504.1|71530|71513.4|71505|71485|723
1701707400000|2023-12-04 16:30:00|71524.2|71504.2|71526.3|71506.3|71533.1|71513.1|71516.4|71496.4|725
1701707700000|2023-12-04 16:35:00|71526|71506|71529.8|71509.8|71543.2|71523.2|71523.9|71503.9|653
1701708000000|2023-12-04 16:40:00|71529.3|71509.3|71533.5|71523.5|71539.8|71523.9|71515.2|71500.6|707
1701708300000|2023-12-04 16:45:00|71533.8|71523.8|71520.2|71500.2|71534|71524|71513.4|71496.1|575
1701708600000|2023-12-04 16:50:00|71520.1|71500.1|71533|71513|71533.6|71513.6|71509.6|71494.3|628
1701708900000|2023-12-04 16:55:00|71532.4|71512.4|71507.3|71487.3|71539.5|71527.7|71500.8|71484.1|639
1701709200000|2023-12-04 17:00:00|71507.5|71487.5|71511.1|71491.1|71511.1|71491.1|71502.7|71482.7|565
1701709500000|2023-12-04 17:05:00|71511|71491|71501.5|71481.5|71512.6|71496.8|71501.5|71481.5|451
1701709800000|2023-12-04 17:10:00|71501.4|71481.4|71494.6|71474.6|71501.5|71483.7|71491|71474.1|438
1701710100000|2023-12-04 17:15:00|71494.7|71474.7|71498.1|71478.1|71502.6|71483.5|71489|71470.8|423
1701710400000|2023-12-04 17:20:00|71498.2|71478.2|71512.3|71492.3|71514.2|71494.2|71496.5|71476.5|489
1701710700000|2023-12-04 17:25:00|71512.4|71492.4|71526.6|71506.6|71527.4|71512.8|71512.4|71492.4|523
1701711000000|2023-12-04 17:30:00|71527|71507|71515.5|71495.5|71527.3|71509|71511.4|71493|503
1701711300000|2023-12-04 17:35:00|71515.4|71495.4|71513.2|71493.2|71518.1|71498.1|71511.7|71491.7|412
1701711600000|2023-12-04 17:40:00|71513.3|71493.3|71514.4|71494.4|71517.3|71501.6|71508.2|71492.9|335
1701711900000|2023-12-04 17:45:00|71514.1|71494.1|71513.9|71493.9|71515.9|71495.9|71511.8|71491.8|329
1701712200000|2023-12-04 17:50:00|71514|71494|71511.4|71501.4|71515.5|71501.4|71504.2|71490.3|285
1701712500000|2023-12-04 17:55:00|71511.3|71501.3|71516.7|71496.7|71517.4|71501.4|71507.6|71493.9|336
1701712800000|2023-12-04 18:00:00|71516.6|71496.6|71535.4|71515.4|71537|71517|71514.3|71494.3|466
1701713100000|2023-12-04 18:05:00|71535.5|71515.5|71537|71527|71538.2|71528.2|71527.5|71508.1|419
1701713400000|2023-12-04 18:10:00|71536.9|71526.9|71542.1|71522.1|71542.8|71526.9|71529.7|71514.2|327
1701713700000|2023-12-04 18:15:00|71542.2|71522.2|71549.4|71529.4|71550.6|71530.6|71539.8|71520.7|471
1701714000000|2023-12-04 18:20:00|71550.1|71530.1|71543.8|71533.8|71553.6|71536.4|71543.5|71527.7|363
1701714300000|2023-12-04 18:25:00|71543.9|71533.9|71551.7|71531.7|71553.7|71540.4|71542.4|71525.9|484
1701714600000|2023-12-04 18:30:00|71551.3|71531.3|71553.1|71533.1|71553.7|71533.7|71542.1|71522.1|454
1701714900000|2023-12-04 18:35:00|71553.2|71533.2|71541.7|71521.7|71554.2|71534.2|71539.9|71519.9|431
1701715200000|2023-12-04 18:40:00|71541.6|71521.6|71541.3|71521.3|71544|71524|71534.4|71514.4|476
1701715500000|2023-12-04 18:45:00|71541.2|71521.2|71541|71521|71545.7|71525.7|71537.9|71517.9|498
1701715800000|2023-12-04 18:50:00|71541.1|71521.1|71545.4|71525.4|71546.3|71526.3|71540|71520|396
1701716100000|2023-12-04 18:55:00|71545.5|71525.5|71548.2|71528.2|71551.4|71531.4|71541.7|71521.7|355
1701716400000|2023-12-04 19:00:00|71548.1|71528.1|71539.7|71519.7|71548.5|71528.5|71539.5|71519.5|411
1701716700000|2023-12-04 19:05:00|71539.6|71519.6|71542.5|71522.5|71543.9|71523.9|71539.6|71519.6|310
1701717000000|2023-12-04 19:10:00|71542.6|71522.6|71537.3|71517.3|71542.9|71522.9|71537|71517|299
1701717300000|2023-12-04 19:15:00|71537.2|71517.2|71537.9|71517.9|71539.3|71519.3|71534.2|71514.2|249
1701717600000|2023-12-04 19:20:00|71537.8|71517.8|71533.1|71513.1|71537.9|71517.9|71532.2|71512.2|265
1701717900000|2023-12-04 19:25:00|71533.2|71513.2|71529|71509|71533.4|71513.4|71528|71508|308
1701718200000|2023-12-04 19:30:00|71528.9|71508.9|71525.8|71505.8|71531|71513.9|71522.2|71504.9|316
1701718500000|2023-12-04 19:35:00|71525.7|71505.7|71519.7|71499.7|71525.9|71505.9|71519.5|71499.5|361
1701718800000|2023-12-04 19:40:00|71519.8|71499.8|71517.1|71497.1|71519.8|71499.8|71509.9|71489.9|272
1701719100000|2023-12-04 19:45:00|71517|71497|71514.6|71494.6|71517.4|71497.4|71514.4|71494.4|294
1701719400000|2023-12-04 19:50:00|71514.5|71494.5|71513.8|71493.8|71516.3|71496.3|71512.1|71492.1|328
1701719700000|2023-12-04 19:55:00|71513.7|71493.7|71512.1|71492.1|71514.2|71494.2|71508.4|71488.4|325
1701720000000|2023-12-04 20:00:00|71512.2|71492.2|71511.5|71491.5|71513.5|71493.5|71511.4|71491.4|242
1701720300000|2023-12-04 20:05:00|71511.6|71491.6|71501.1|71481.1|71512.7|71492.7|71499.6|71479.6|341
1701720600000|2023-12-04 20:10:00|71501|71481|71504.3|71484.3|71505|71488|71497.9|71479.4|438
1701720900000|2023-12-04 20:15:00|71504.2|71484.2|71504.2|71484.2|71513.8|71493.8|71503.6|71483.6|340
1701721200000|2023-12-04 20:20:00|71503.2|71483.2|71511.1|71491.1|71511.5|71492.6|71502.5|71482.6|244
1701721500000|2023-12-04 20:25:00|71511.2|71491.2|71513.8|71493.8|71514.2|71494.2|71510.7|71490.7|190
1701721800000|2023-12-04 20:30:00|71513.5|71493.5|71495.8|71475.8|71513.9|71493.9|71494.3|71474.3|339
1701722100000|2023-12-04 20:35:00|71495.9|71475.9|71495.7|71475.7|71500.1|71482.2|71492.2|71474.7|305
1701722400000|2023-12-04 20:40:00|71495.6|71475.6|71496.2|71476.2|71499.2|71484.6|71490.6|71474.9|273
1701722700000|2023-12-04 20:45:00|71496|71476|71494|71474|71497.3|71481.9|71490|71472.9|281
1701723000000|2023-12-04 20:50:00|71493.9|71473.9|71495.9|71475.9|71502.1|71482.1|71485.4|71469.2|379
1701723300000|2023-12-04 20:55:00|71496|71476|71496.8|71476.8|71497.1|71477.1|71488.8|71468.8|409
1701723600000|2023-12-04 21:00:00|71496.9|71476.9|71496.3|71476.3|71497|71477|71495.2|71475.2|336
1701723900000|2023-12-04 21:05:00|71496.2|71476.2|71497.1|71477.1|71497.7|71477.7|71486.2|71466.2|308
1701724200000|2023-12-04 21:10:00|71497.3|71477.3|71489.6|71469.6|71497.7|71477.7|71489.2|71469.2|252
1701724500000|2023-12-04 21:15:00|71489|71469|71486.2|71466.2|71491.1|71471.1|71485.4|71465.4|266
1701724800000|2023-12-04 21:20:00|71486.3|71466.3|71485.3|71465.3|71487.9|71467.9|71484.9|71464.9|414
1701725100000|2023-12-04 21:25:00|71485.4|71465.4|71475.6|71455.6|71487.9|71467.9|71473.9|71453.9|493
1701725400000|2023-12-04 21:30:00|71475.5|71455.5|71480.1|71460.1|71481.4|71461.4|71475.5|71455.5|432
1701725700000|2023-12-04 21:35:00|71480|71460|71475.4|71455.4|71480.3|71460.3|71475|71455|226
1701726000000|2023-12-04 21:40:00|71475.3|71455.3|71475.6|71455.6|71476.6|71456.6|71473|71453|259
1701726300000|2023-12-04 21:45:00|71475.4|71455.4|71480.8|71460.8|71482.4|71462.4|71475.4|71455.4|213
1701726600000|2023-12-04 21:50:00|71480.7|71460.7|71479.3|71459.3|71489.3|71462.5|71476.3|71455|318
1701726900000|2023-12-04 21:55:00|71480.6|71460.6|71529.5|71448.5|71530.1|71462.1|71479.8|71443.6|202
1701727200000|2023-12-04 22:00:00|71528.7|71445.5|71538.4|71434.4|71548|71448.2|71528.7|71431.2|45
1701727500000|2023-12-04 22:05:00|71538.6|71434.3|71542.7|71443.3|71546.3|71444.2|71536.9|71432.6|63
1701727800000|2023-12-04 22:10:00|71543.1|71442.4|71544.3|71440.6|71546.9|71449.6|71542.2|71439|130
1701728100000|2023-12-04 22:15:00|71543.4|71444.2|71545.5|71440.4|71547.3|71451.3|71537.8|71440.4|58
1701728400000|2023-12-04 22:20:00|71545.6|71440.5|71542.6|71442.4|71547.3|71453.3|71538.4|71440.2|77
1701728700000|2023-12-04 22:25:00|71541.8|71440.8|71542.6|71442.2|71542.9|71446.2|71537.1|71436|78
1701729000000|2023-12-04 22:30:00|71542.1|71446.2|71538|71445.8|71543.3|71456.4|71535|71440.6|345
1701729300000|2023-12-04 22:35:00|71537.5|71445.6|71546.1|71440.4|71550.7|71452.7|71513.9|71425.1|218
1701729600000|2023-12-04 22:40:00|71547.7|71439.9|71545.5|71427.8|71548.4|71451.8|71537.3|71424.8|190
1701729900000|2023-12-04 22:45:00|71539.5|71425.8|71534.6|71430.3|71541.5|71442.2|71528.8|71423.9|209
1701730200000|2023-12-04 22:50:00|71534.2|71431.2|71542.8|71431.5|71547.1|71439.9|71534.2|71427.4|78
1701730500000|2023-12-04 22:55:00|71542.7|71431.4|71544.5|71431.4|71545.3|71438.5|71533.7|71431.3|65
1701730800000|2023-12-04 23:00:00|71544.4|71431.3|71522.5|71439.4|71549.2|71443.7|71515.3|71427.5|1121
1701731100000|2023-12-04 23:05:00|71521.4|71439.5|71523.4|71439.2|71529.3|71454.5|71514.9|71435.2|1124
1701731400000|2023-12-04 23:10:00|71523|71439|71497.7|71448.4|71525.9|71451.7|71493.6|71434.7|1071
1701731700000|2023-12-04 23:15:00|71497.8|71448.9|71499.3|71447.1|71501.7|71451.4|71494.1|71444.5|1135
1701732000000|2023-12-04 23:20:00|71495.1|71446.4|71498.3|71445.4|71500.5|71451.5|71493.9|71444.8|1144
1701732300000|2023-12-04 23:25:00|71499.9|71445|71498.5|71452.7|71506.1|71456.9|71494.1|71445|1146
1701732600000|2023-12-04 23:30:00|71497.9|71451.6|71497.8|71447.6|71504.6|71456.9|71494.6|71447.1|216
1701732900000|2023-12-04 23:35:00|71497.7|71447.5|71508.9|71453|71522.7|71465.5|71495.9|71444.3|516
1701733200000|2023-12-04 23:40:00|71510.2|71452.4|71505.4|71448.7|71511.9|71454|71500.6|71448.5|333
1701733500000|2023-12-04 23:45:00|71505.5|71448.6|71520|71463.6|71521.5|71464.9|71500.5|71443.8|716
1701733800000|2023-12-04 23:50:00|71520.1|71463.7|71470|71450|71520.2|71463.9|71468.7|71442|581
1701734100000|2023-12-04 23:55:00|71470.1|71450.1|71472.7|71452.7|71477.1|71457.1|71465.3|71445.3|302
1701734400000|2023-12-05 00:00:00|71472.6|71452.6|71472.6|71452.6|71474.9|71454.9|71471.4|71451.4|333
1701734700000|2023-12-05 00:05:00|71472.5|71452.5|71469.3|71449.3|71476.7|71456.7|71468.7|71448.7|386
1701735000000|2023-12-05 00:10:00|71469.6|71449.6|71470.2|71450.2|71478.4|71458.4|71469.3|71449.3|268
1701735300000|2023-12-05 00:15:00|71470.3|71450.3|71468.9|71448.9|71471.1|71451.1|71466.5|71446.5|308
1701735600000|2023-12-05 00:20:00|71468.8|71448.8|71467.4|71447.4|71477.5|71457.5|71461.7|71441.7|321
1701735900000|2023-12-05 00:25:00|71467.5|71447.5|71469.5|71449.5|71472.9|71452.9|71466.3|71446.3|315
1701736200000|2023-12-05 00:30:00|71469.4|71449.4|71473.7|71453.7|71476.7|71456.7|71468.1|71448.1|267
1701736500000|2023-12-05 00:35:00|71473.6|71453.6|71460.5|71440.5|71473.8|71453.8|71458.3|71438.3|417
1701736800000|2023-12-05 00:40:00|71460.4|71440.4|71466.2|71446.2|71472|71452|71460.4|71440.4|353
1701737100000|2023-12-05 00:45:00|71466.1|71446.1|71463.9|71443.9|71472.8|71452.8|71463.6|71443.6|282
1701737400000|2023-12-05 00:50:00|71464|71444|71462.9|71442.9|71472.1|71452.1|71462.9|71442.9|404
1701737700000|2023-12-05 00:55:00|71462.8|71442.8|71464.3|71444.3|71468.2|71448.2|71460.5|71440.5|309
1701738000000|2023-12-05 01:00:00|71467.3|71447.3|71474.7|71454.7|71482.2|71462.2|71466.6|71446.6|566
1701738300000|2023-12-05 01:05:00|71474.8|71454.8|71475.5|71455.5|71483.5|71463.5|71466.2|71446.2|440
1701738600000|2023-12-05 01:10:00|71477.3|71457.3|71494.3|71474.3|71494.4|71474.4|71477.3|71457.3|403
1701738900000|2023-12-05 01:15:00|71494.2|71474.2|71511.4|71491.4|71535.7|71515.7|71494|71474|664
1701739200000|2023-12-05 01:20:00|71511.3|71491.3|71530.4|71510.4|71533.1|71513.1|71487.8|71477.4|524
1701739500000|2023-12-05 01:25:00|71530|71510|71525.3|71505.3|71535.2|71515.2|71516.2|71496.2|469
1701739800000|2023-12-05 01:30:00|71527.4|71507.4|71518.9|71498.9|71548.2|71528.2|71511.9|71491.9|772
1701740100000|2023-12-05 01:35:00|71518.4|71498.4|71528.9|71508.9|71538.9|71518.9|71513.4|71497.8|670
1701740400000|2023-12-05 01:40:00|71529|71509|71527.6|71507.6|71538.9|71519.6|71516.2|71496.2|688
1701740700000|2023-12-05 01:45:00|71527.5|71507.5|71516.2|71496.2|71527.5|71507.5|71475.8|71455.8|844
1701741000000|2023-12-05 01:50:00|71515.7|71495.7|71508.1|71488.1|71517.3|71497.3|71502.2|71482.2|640
1701741300000|2023-12-05 01:55:00|71508.3|71488.3|71526|71506|71531.6|71511.6|71500.6|71487.3|611
1701741600000|2023-12-05 02:00:00|71526.1|71506.1|71528|71508|71533.9|71513.9|71520.1|71500.1|566
1701741900000|2023-12-05 02:05:00|71527.3|71507.3|71526.6|71506.6|71534.4|71514.4|71524.8|71504.8|489
1701742200000|2023-12-05 02:10:00|71526.8|71506.8|71529|71519|71543|71529.5|71525|71506.8|535
1701742500000|2023-12-05 02:15:00|71529.1|71519.1|71516|71506|71535.5|71521|71515.7|71499.2|498
1701742800000|2023-12-05 02:20:00|71515.8|71505.8|71516.8|71496.8|71520.5|71507.5|71508.7|71492.2|488
1701743100000|2023-12-05 02:25:00|71516.9|71496.9|71529.4|71509.4|71529.8|71509.8|71516|71496|386
1701743400000|2023-12-05 02:30:00|71529.3|71509.3|71531.1|71511.1|71538.8|71519.6|71527|71507.8|556
1701743700000|2023-12-05 02:35:00|71531.2|71511.2|71536.8|71516.8|71543.3|71525.8|71523|71507|553
1701744000000|2023-12-05 02:40:00|71537|71517|71527.3|71507.3|71538|71518|71523|71505.8|471
1701744300000|2023-12-05 02:45:00|71527.2|71507.2|71529.6|71509.6|71532.4|71517.6|71523.9|71507.1|350
1701744600000|2023-12-05 02:50:00|71529.7|71509.7|71533.4|71523.4|71538.9|71524.1|71529.5|71509.7|406
1701744900000|2023-12-05 02:55:00|71533.3|71523.3|71536.7|71516.7|71541.5|71526.4|71527.6|71513.6|596
1701745200000|2023-12-05 03:00:00|71536.3|71516.3|71539.8|71519.8|71540.5|71520.5|71533.7|71513.7|430
1701745500000|2023-12-05 03:05:00|71539.9|71519.9|71531.7|71511.7|71541.4|71526.8|71528.7|71510.8|411
1701745800000|2023-12-05 03:10:00|71532.3|71512.3|71529.6|71509.6|71532.5|71512.5|71529|71509|250
1701746100000|2023-12-05 03:15:00|71529.7|71509.7|71521.6|71511.6|71529.8|71515.6|71517.3|71507.3|349
1701746400000|2023-12-05 03:20:00|71521.7|71511.7|71516.6|71496.6|71524.3|71512.6|71509.2|71490.4|396
1701746700000|2023-12-05 03:25:00|71516.5|71496.5|71503|71483|71517.7|71502.5|71498.8|71482.4|546
1701747000000|2023-12-05 03:30:00|71502.9|71482.9|71509.3|71489.3|71515.6|71495.6|71490.7|71470.7|676
1701747300000|2023-12-05 03:35:00|71509.5|71489.5|71508|71488|71510.4|71495.7|71500.6|71484.5|535
1701747600000|2023-12-05 03:40:00|71507.7|71487.7|71516.4|71506.4|71520.2|71510.2|71506.1|71487.7|468
1701747900000|2023-12-05 03:45:00|71516.5|71506.5|71515.4|71505.4|71517.1|71507.1|71513.8|71503.8|256
1701748200000|2023-12-05 03:50:00|71515.3|71505.3|71521|71501|71521.1|71509|71513.3|71498.8|285
1701748500000|2023-12-05 03:55:00|71520.9|71500.9|71510.8|71500.8|71520.9|71510.4|71510.6|71494|348
1701748800000|2023-12-05 04:00:00|71510.6|71500.6|71498.3|71478.3|71514.1|71502|71497.4|71477.4|371
1701749100000|2023-12-05 04:05:00|71498.4|71478.4|71490.4|71480.4|71499.2|71482.7|71489.8|71472.5|227
1701749400000|2023-12-05 04:10:00|71490.3|71480.3|71491|71481|71491.7|71481.7|71488.4|71478.4|215
1701749700000|2023-12-05 04:15:00|71491.1|71481.1|71499.8|71489.8|71499.9|71489.9|71489.6|71479.6|187
1701750000000|2023-12-05 04:20:00|71499.7|71489.7|71498.8|71488.8|71499.7|71489.7|71491.8|71476.5|175
1701750300000|2023-12-05 04:25:00|71498.9|71488.9|71494.5|71484.5|71503.2|71488.9|71494.3|71482|147
1701750600000|2023-12-05 04:30:00|71494.4|71484.4|71502.5|71482.5|71502.7|71486|71493.8|71480.9|200
1701750900000|2023-12-05 04:35:00|71502.6|71482.6|71495.6|71485.6|71503.3|71490.7|71495.2|71480.4|182
1701751200000|2023-12-05 04:40:00|71495.5|71485.5|71498.4|71488.4|71498.8|71488.8|71494.4|71484.4|183
1701751500000|2023-12-05 04:45:00|71498.1|71488.1|71495.3|71485.3|71510|71494|71495.1|71485.1|299
1701751800000|2023-12-05 04:50:00|71495.2|71485.2|71499|71489|71500.1|71490.1|71494|71484|171
1701752100000|2023-12-05 04:55:00|71499.1|71489.1|71508.1|71498.1|71509.6|71499.6|71499.1|71489.1|251
1701752400000|2023-12-05 05:00:00|71508|71498|71511.2|71501.2|71512|71502|71507.8|71497.8|224
1701752700000|2023-12-05 05:05:00|71511.1|71501.1|71521.3|71511.3|71521.4|71511.4|71507.4|71492.3|333
1701753000000|2023-12-05 05:10:00|71521|71511|71515.9|71495.9|71526.3|71514|71513.6|71493.6|329
1701753300000|2023-12-05 05:15:00|71516.2|71496.2|71518|71498|71520|71505.7|71513.1|71496.2|352
1701753600000|2023-12-05 05:20:00|71518.1|71498.1|71515.1|71505.1|71518.6|71505.6|71513.1|71494.7|347
1701753900000|2023-12-05 05:25:00|71515.2|71505.2|71486.9|71476.9|71520.8|71505.2|71486.5|71470.7|420
1701754200000|2023-12-05 05:30:00|71486.8|71476.8|71494.4|71484.4|71505|71486.3|71486.7|71472.6|560
1701754500000|2023-12-05 05:35:00|71494.5|71484.5|71488.6|71478.6|71499.3|71485.6|71488.4|71473.9|419
1701754800000|2023-12-05 05:40:00|71488.7|71478.7|71484.9|71474.9|71489.5|71479.5|71483|71473|264
1701755100000|2023-12-05 05:45:00|71484.8|71474.8|71485.2|71475.2|71487.7|71477.7|71478.7|71468.7|434
1701755400000|2023-12-05 05:50:00|71485.1|71475.1|71498.3|71488.3|71498.3|71488.3|71482.5|71472.5|392
1701755700000|2023-12-05 05:55:00|71498.4|71488.4|71499.4|71489.4|71508.1|71496.7|71495.8|71485.8|407
1701756000000|2023-12-05 06:00:00|71499.5|71489.5|71489.2|71479.2|71500.2|71490.2|71479.9|71469.9|406
1701756300000|2023-12-05 06:05:00|71489.3|71479.3|71491.6|71481.6|71494.2|71484.2|71481.3|71471.3|426
1701756600000|2023-12-05 06:10:00|71491.7|71481.7|71478.8|71468.8|71492.8|71482.8|71478.2|71468.2|458
1701756900000|2023-12-05 06:15:00|71478.9|71468.9|71494.6|71484.6|71498.5|71484.8|71474.2|71464.2|370
1701757200000|2023-12-05 06:20:00|71494.7|71484.7|71485.7|71475.7|71495.5|71485.5|71483.8|71469.1|420
1701757500000|2023-12-05 06:25:00|71485.6|71475.6|71498.9|71488.9|71499.9|71489.9|71484.3|71474.3|367
1701757800000|2023-12-05 06:30:00|71499.4|71489.4|71502.5|71492.5|71504.4|71494.4|71495.6|71485.6|483
1701758100000|2023-12-05 06:35:00|71502.6|71492.6|71513.6|71503.6|71517.8|71507.8|71501.7|71491.7|441
1701758400000|2023-12-05 06:40:00|71513.7|71503.7|71511.8|71501.8|71513.7|71503.7|71501.1|71491|417
1701758700000|2023-12-05 06:45:00|71511.7|71501.7|71510.5|71500.5|71514|71504|71505.9|71495.9|467
1701759000000|2023-12-05 06:50:00|71510.2|71500.2|71519.2|71509.2|71526.9|71516.9|71505.6|71495.6|483
1701759300000|2023-12-05 06:55:00|71518.7|71508.7|71511.5|71501.5|71519.9|71509.9|71508.9|71498.9|636
1701759600000|2023-12-05 07:00:00|71511.3|71501.3|71525.6|71515.6|71540.2|71524.6|71507.6|71497.6|554
1701759900000|2023-12-05 07:05:00|71525.7|71515.7|71542.1|71532.1|71547.1|71532.6|71523.5|71513.5|397
1701760200000|2023-12-05 07:10:00|71542.2|71532.2|71548.6|71538.6|71565.1|71551.5|71541.3|71531.3|470
1701760500000|2023-12-05 07:15:00|71548.5|71538.5|71574.4|71564.4|71579.4|71569.4|71548.2|71538.2|577
1701760800000|2023-12-05 07:20:00|71574.3|71564.3|71571.4|71561.4|71580.6|71570.6|71571.4|71557.3|458
1701761100000|2023-12-05 07:25:00|71571.6|71561.6|71574.4|71554.4|71606.7|71586.7|71559.2|71549|726
1701761400000|2023-12-05 07:30:00|71574.5|71554.5|71574.4|71554.4|71583.5|71567.9|71563.4|71543.4|666
1701761700000|2023-12-05 07:35:00|71574.3|71554.3|71572.4|71562.4|71582.1|71566.5|71566.2|71553.8|473
1701762000000|2023-12-05 07:40:00|71572.5|71562.5|71567.4|71547.4|71593|71574.3|71559.9|71545.4|499
1701762300000|2023-12-05 07:45:00|71567.3|71547.3|71566.7|71556.7|71581.8|71567.6|71565.1|71547.3|450
1701762600000|2023-12-05 07:50:00|71566.6|71556.6|71558.4|71548.4|71569.5|71558.8|71551.6|71541.6|426
1701762900000|2023-12-05 07:55:00|71558.8|71548.8|71557.7|71547.7|71567|71557|71553.3|71543.3|480
1701763200000|2023-12-05 08:00:00|71557.6|71547.6|71556|71536|71560|71547.7|71541.4|71531.1|590
1701763500000|2023-12-05 08:05:00|71556.1|71536.1|71548.9|71538.9|71560.8|71546|71546.4|71535.5|522
1701763800000|2023-12-05 08:10:00|71548.8|71538.8|71533.1|71523.1|71561.4|71546.3|71533.1|71523.1|544
1701764100000|2023-12-05 08:15:00|71531.7|71521.7|71515.5|71505.5|71536.9|71526.9|71512.6|71498.8|591
1701764400000|2023-12-05 08:20:00|71515.1|71505.1|71527.6|71517.6|71534.8|71521.7|71513.8|71501.8|534
1701764700000|2023-12-05 08:25:00|71527.7|71517.7|71539.5|71529.5|71540.3|71529.9|71526.9|71516.9|493
1701765000000|2023-12-05 08:30:00|71539.1|71529.1|71527.7|71517.7|71542.1|71529.2|71520.6|71510.6|413
1701765300000|2023-12-05 08:35:00|71527.8|71517.8|71532.7|71522.7|71536.8|71524.2|71522.7|71509.1|427
1701765600000|2023-12-05 08:40:00|71532.8|71522.8|71541.6|71531.6|71542.4|71532.4|71532.8|71522.8|340
1701765900000|2023-12-05 08:45:00|71541.7|71531.7|71531.8|71521.8|71545.8|71535.8|71530.4|71520.4|385
1701766200000|2023-12-05 08:50:00|71531.7|71521.7|71517.5|71497.5|71536.1|71526.1|71510.6|71497.3|447
1701766500000|2023-12-05 08:55:00|71517.4|71497.4|71499.8|71489.8|71517.8|71502.7|71499.2|71487.2|430
1701766800000|2023-12-05 09:00:00|71499.7|71489.7|71508.1|71488.1|71509.2|71494.8|71498.5|71478.9|498
1701767100000|2023-12-05 09:05:00|71507.9|71487.9|71496.3|71486.3|71508.5|71494.5|71496.1|71483.8|384
1701767400000|2023-12-05 09:10:00|71496.2|71486.2|71488.1|71478.1|71502.2|71492.2|71487.2|71477.2|410
1701767700000|2023-12-05 09:15:00|71487.9|71477.9|71491.2|71481.2|71492.2|71482.1|71485.4|71469.2|467
1701768000000|2023-12-05 09:20:00|71491.3|71481.3|71485.8|71475.8|71493.2|71483.2|71485.5|71475.5|295
1701768300000|2023-12-05 09:25:00|71485.7|71475.7|71484.3|71474.3|71489.5|71479.5|71483.7|71473.7|261
1701768600000|2023-12-05 09:30:00|71484.2|71474.2|71494.7|71484.7|71495.7|71485.7|71483.6|71473.6|348
1701768900000|2023-12-05 09:35:00|71494.6|71484.6|71494.4|71484.4|71499.8|71489.8|71486.5|71476.5|418
1701769200000|2023-12-05 09:40:00|71494.6|71484.6|71513|71493|71514.9|71499.7|71486|71476|393
1701769500000|2023-12-05 09:45:00|71512.9|71492.9|71510.2|71490.2|71519.3|71503.8|71506.6|71486.6|417
1701769800000|2023-12-05 09:50:00|71510.1|71490.1|71513.5|71503.5|71514.1|71503.6|71504.3|71487.4|446
1701770100000|2023-12-05 09:55:00|71513.6|71503.6|71524.7|71504.7|71525|71514.4|71513.6|71503.6|305
1701770400000|2023-12-05 10:00:00|71524.8|71504.8|71543|71523|71543.4|71524.3|71524.7|71504.7|417
1701770700000|2023-12-05 10:05:00|71543.1|71523.1|71531.4|71521.4|71547.3|71530.8|71529.9|71519.8|444
1701771000000|2023-12-05 10:10:00|71531.2|71521.2|71533.1|71523.1|71536.7|71523.4|71529.4|71515.9|357
1701771300000|2023-12-05 10:15:00|71532.1|71522.1|71531.3|71521.3|71538.5|71528.5|71527.6|71517.6|432
1701771600000|2023-12-05 10:20:00|71531.1|71521.1|71533.4|71523.4|71534.2|71524.2|71526.6|71516.6|345
1701771900000|2023-12-05 10:25:00|71533.3|71523.3|71540.2|71530.2|71544.9|71534.9|71533.3|71523.3|300
1701772200000|2023-12-05 10:30:00|71540.6|71530.6|71540.2|71530.2|71543.8|71533.8|71538.5|71528.5|344
1701772500000|2023-12-05 10:35:00|71540.3|71530.3|71538.3|71528.3|71540.4|71530.4|71534.1|71524.1|293
1701772800000|2023-12-05 10:40:00|71538.2|71528.2|71538|71528|71542.1|71532.1|71535.7|71525.7|229
1701773100000|2023-12-05 10:45:00|71538.3|71528.3|71539.5|71529.5|71541.9|71531.9|71537.2|71527.2|300
1701773400000|2023-12-05 10:50:00|71539.6|71529.6|71544.1|71534.1|71545.9|71535.9|71537.5|71527.5|292
1701773700000|2023-12-05 10:55:00|71544.2|71534.2|71542.3|71532.3|71548|71538|71541|71531|209
1701774000000|2023-12-05 11:00:00|71542.4|71532.4|71535.7|71525.7|71542.5|71532.5|71533.1|71523.1|316
1701774300000|2023-12-05 11:05:00|71535.6|71525.6|71534.4|71524.4|71536.8|71526.8|71534|71524|275
1701774600000|2023-12-05 11:10:00|71534.5|71524.5|71537.2|71527.2|71538.4|71528.4|71527.8|71517.8|321
1701774900000|2023-12-05 11:15:00|71537.5|71527.5|71535.9|71525.9|71540|71530|71534.4|71524.4|325
1701775200000|2023-12-05 11:20:00|71536.4|71526.4|71538.7|71528.7|71541|71531|71534.9|71524.9|265
1701775500000|2023-12-05 11:25:00|71538.6|71528.6|71541.1|71531.1|71543.1|71533.1|71537.9|71527.9|302
1701775800000|2023-12-05 11:30:00|71541.6|71531.6|71548.7|71538.7|71553.4|71543.4|71541.5|71531.5|369
1701776100000|2023-12-05 11:35:00|71548.6|71538.6|71541.1|71531.1|71549.5|71539.5|71539.9|71529.9|314
1701776400000|2023-12-05 11:40:00|71541.2|71531.2|71546.2|71536.2|71547.3|71537.3|71539.2|71529.2|387
1701776700000|2023-12-05 11:45:00|71546|71536|71546.3|71536.3|71548.1|71538.1|71538.6|71528.6|325
1701777000000|2023-12-05 11:50:00|71546.4|71536.4|71544|71534|71547.5|71537.5|71538.5|71528.5|286
1701777300000|2023-12-05 11:55:00|71543.9|71533.9|71544.4|71534.4|71545.6|71535.6|71539|71529|270
1701777600000|2023-12-05 12:00:00|71544.3|71534.3|71545.9|71535.9|71546.3|71536.3|71540.2|71530.2|326
1701777900000|2023-12-05 12:05:00|71545.5|71535.5|71546.2|71536.2|71549.1|71539.1|71540.6|71530.6|292
1701778200000|2023-12-05 12:10:00|71546|71536|71547.1|71537.1|71554.6|71544.6|71545.1|71535.1|394
1701778500000|2023-12-05 12:15:00|71547.2|71537.2|71550.9|71540.9|71551.5|71541.5|71544.9|71534.9|380
1701778800000|2023-12-05 12:20:00|71551|71541|71541.5|71531.5|71551|71541|71537.1|71527.1|360
1701779100000|2023-12-05 12:25:00|71540.1|71530.1|71538.1|71528.1|71542.2|71532.2|71528.4|71518.4|392
1701779400000|2023-12-05 12:30:00|71538.2|71528.2|71540.9|71530.9|71543.1|71533.1|71529.1|71519.1|462
1701779700000|2023-12-05 12:35:00|71540.7|71530.7|71539.1|71529.1|71542.3|71532.3|71534|71524|393
1701780000000|2023-12-05 12:40:00|71539.2|71529.2|71543.4|71533.4|71543.4|71533.4|71537.1|71527.1|347
1701780300000|2023-12-05 12:45:00|71543.7|71533.7|71549.1|71539.1|71554.4|71544.4|71541.7|71531.7|403
1701780600000|2023-12-05 12:50:00|71549.2|71539.2|71563.9|71553.9|71564|71554|71545.8|71535.8|341
1701780900000|2023-12-05 12:55:00|71563.8|71553.8|71558.8|71548.8|71566.1|71556.1|71552.3|71542.3|303
1701781200000|2023-12-05 13:00:00|71560.1|71550.1|71563.7|71553.7|71568.8|71558.8|71550.2|71540.2|551
1701781500000|2023-12-05 13:05:00|71563.8|71553.8|71571.5|71561.5|71575.2|71565.2|71561.8|71551.8|460
1701781800000|2023-12-05 13:10:00|71570.7|71560.7|71564.4|71554.4|71572.4|71562.4|71555.7|71545.7|584
1701782100000|2023-12-05 13:15:00|71564.3|71554.3|71571.5|71561.5|71571.5|71561.5|71557.9|71547.9|531
1701782400000|2023-12-05 13:20:00|71571.7|71561.7|71569.2|71559.2|71577.5|71567.5|71558.4|71543.5|699
1701782700000|2023-12-05 13:25:00|71569.3|71559.3|71551.8|71541.8|71569.3|71559.3|71543.8|71527.7|612
1701783000000|2023-12-05 13:30:00|71552.1|71542.1|71552.2|71542.2|71559.2|71549.2|71550|71535.9|615
1701783300000|2023-12-05 13:35:00|71552|71542|71561.6|71551.6|71567.5|71552.7|71547.6|71537.6|582
1701783600000|2023-12-05 13:40:00|71561.7|71551.7|71554.7|71544.7|71562.6|71551.8|71550.9|71540.9|504
1701783900000|2023-12-05 13:45:00|71554.6|71544.6|71560.2|71550.2|71565.1|71550.7|71548.2|71534.1|415
1701784200000|2023-12-05 13:50:00|71559.4|71549.4|71559.4|71549.4|71563.1|71553.1|71552.7|71542.7|495
1701784500000|2023-12-05 13:55:00|71559.5|71549.5|71565.3|71555.3|71571.2|71561.2|71557.2|71543.3|548
1701784800000|2023-12-05 14:00:00|71565.2|71555.2|71566.4|71556.4|71576.5|71561.6|71562|71545.8|552
1701785100000|2023-12-05 14:05:00|71566.5|71556.5|71568.2|71558.2|71572.5|71562.5|71564.2|71554.2|503
1701785400000|2023-12-05 14:10:00|71568.1|71558.1|71577.4|71567.4|71578.2|71568.2|71567|71557|397
1701785700000|2023-12-05 14:15:00|71577|71567|71577.9|71567.9|71578|71568|71568.8|71558.8|421
1701786000000|2023-12-05 14:20:00|71577.8|71567.8|71581|71571|71586.1|71573|71576.6|71561.9|376
1701786300000|2023-12-05 14:25:00|71581.4|71571.4|71587.2|71577.2|71587.9|71577.9|71579.4|71569.4|397
1701786600000|2023-12-05 14:30:00|71587.7|71577.7|71591.6|71571.6|71596.7|71580.7|71581.7|71568.2|614
1701786900000|2023-12-05 14:35:00|71591.8|71571.8|71598.3|71588.3|71603.2|71593.2|71582.9|71567.9|576
1701787200000|2023-12-05 14:40:00|71598.1|71588.1|71612|71592|71612.3|71593.8|71597.1|71585.6|568
1701787500000|2023-12-05 14:45:00|71611.6|71591.6|71611.5|71601.5|71635.3|71620.3|71599.9|71579.9|853
1701787800000|2023-12-05 14:50:00|71616.4|71596.4|71617|71597|71629.2|71618.3|71610.2|71594.2|695
1701788100000|2023-12-05 14:55:00|71617.2|71597.2|71631|71600.5|71631|71604.3|71609.2|71591.3|632
1701788400000|2023-12-05 15:00:00|71626.8|71606.8|71567.9|71547.9|71630.7|71606.8|71552.5|71532.5|1030
1701788700000|2023-12-05 15:05:00|71567.8|71547.8|71618|71598|71625.7|71608.8|71565.7|71545.7|984
1701789000000|2023-12-05 15:10:00|71618.8|71598.8|71638.1|71618.1|71639.2|71623.8|71603.5|71583.5|952
1701789300000|2023-12-05 15:15:00|71638|71618|71632.8|71612.8|71647.2|71633.5|71622.9|71607.2|811
1701789600000|2023-12-05 15:20:00|71633.3|71613.3|71603.8|71583.8|71634.5|71614.5|71592.7|71576.4|865
1701789900000|2023-12-05 15:25:00|71603.6|71583.6|71618|71598|71632.5|71619|71596.9|71579|783
1701790200000|2023-12-05 15:30:00|71617.9|71597.9|71647.3|71637.3|71653.5|71639.6|71607|71592.9|870
1701790500000|2023-12-05 15:35:00|71647.9|71637.9|71653.6|71643.6|71660.7|71645.1|71639.7|71628.5|780
1701790800000|2023-12-05 15:40:00|71653.7|71643.7|71651.1|71641.1|71663.6|71653.6|71645|71630.4|771
1701791100000|2023-12-05 15:45:00|71650.9|71640.9|71636|71626|71662.2|71646.4|71632.4|71617.2|784
1701791400000|2023-12-05 15:50:00|71636.8|71626.8|71640.4|71620.4|71658.2|71643.3|71630.9|71618.3|762
1701791700000|2023-12-05 15:55:00|71640|71620|71625.2|71615.2|71640|71623.5|71620.7|71605.9|795
1701792000000|2023-12-05 16:00:00|71625.1|71615.1|71613.4|71603.4|71629.5|71619.5|71610|71596.7|652
1701792300000|2023-12-05 16:05:00|71613.5|71603.5|71623.2|71613.2|71632.1|71614.3|71613|71599.1|652
1701792600000|2023-12-05 16:10:00|71623.1|71613.1|71638.8|71628.8|71644.5|71628.9|71622|71606.9|698
1701792900000|2023-12-05 16:15:00|71637.8|71627.8|71655.3|71645.3|71657|71647|71634.9|71616.1|661
1701793200000|2023-12-05 16:20:00|71656.1|71646.1|71646.8|71636.8|71656.2|71646.2|71640.8|71630.8|723
1701793500000|2023-12-05 16:25:00|71646.4|71636.4|71657.4|71637.4|71657.9|71639.2|71645.3|71629.6|665
1701793800000|2023-12-05 16:30:00|71656.9|71636.9|71677.6|71667.6|71685.5|71668.1|71642.9|71629.9|622
1701794100000|2023-12-05 16:35:00|71677.4|71667.4|71694.6|71674.6|71697.1|71678.7|71672|71656.5|728
1701794400000|2023-12-05 16:40:00|71694.5|71674.5|71707.1|71687.1|71710.4|71690.4|71688.6|71672.9|609
1701794700000|2023-12-05 16:45:00|71707.6|71687.6|71704.3|71694.3|71713.7|71698.6|71701.5|71681.5|597
1701795000000|2023-12-05 16:50:00|71704.4|71694.4|71744|71724|71745.9|71730.2|71704.4|71694.4|603
1701795300000|2023-12-05 16:55:00|71742.7|71722.7|71738.3|71718.3|71751.5|71736|71733|71713|646
1701795600000|2023-12-05 17:00:00|71737.6|71717.6|71727.1|71707.1|71745|71730|71721.8|71701.8|585
1701795900000|2023-12-05 17:05:00|71727|71707|71708.7|71688.7|71727.1|71707.1|71707.5|71687.5|587
1701796200000|2023-12-05 17:10:00|71708|71688|71729.7|71709.7|71731.3|71711.3|71706.2|71686.2|615
1701796500000|2023-12-05 17:15:00|71729.8|71709.8|71695.2|71675.2|71729.8|71709.8|71692.9|71672.9|606
1701796800000|2023-12-05 17:20:00|71695|71675|71696.3|71676.3|71698.1|71679.4|71680.4|71660.4|579
1701797100000|2023-12-05 17:25:00|71696.6|71676.6|71686.3|71666.3|71697.9|71683.2|71677.3|71657.3|525
1701797400000|2023-12-05 17:30:00|71686.4|71666.4|71698.5|71678.5|71710.5|71690.5|71686.1|71666.1|598
1701797700000|2023-12-05 17:35:00|71698|71678|71697.2|71677.2|71699.5|71681.5|71685.3|71665.3|598
1701798000000|2023-12-05 17:40:00|71697.3|71677.3|71712|71692|71714|71694.8|71688.6|71675.8|505
1701798300000|2023-12-05 17:45:00|71712.2|71692.2|71715.9|71695.9|71716.4|71696.4|71701.2|71684.7|569
1701798600000|2023-12-05 17:50:00|71715.7|71695.7|71704.3|71694.3|71720.5|71706.3|71700.5|71687.8|488
1701798900000|2023-12-05 17:55:00|71704.2|71694.2|71699.7|71689.7|71706.5|71696.5|71696.3|71682.6|466
1701799200000|2023-12-05 18:00:00|71699.8|71689.8|71714.3|71694.3|71714.6|71698.7|71698.6|71682.1|524
1701799500000|2023-12-05 18:05:00|71714.1|71694.1|71728.8|71708.8|71729.2|71712.2|71712.3|71693.8|556
1701799800000|2023-12-05 18:10:00|71728.9|71708.9|71732.6|71712.6|71736.1|71717.3|71722|71705.6|610
1701800100000|2023-12-05 18:15:00|71732.5|71712.5|71725.5|71705.5|71732.5|71712.5|71719.9|71699.9|505
1701800400000|2023-12-05 18:20:00|71725.6|71705.6|71721.6|71701.6|71726.9|71710.6|71719.1|71699.1|493
1701800700000|2023-12-05 18:25:00|71721.5|71701.5|71734.6|71714.6|71735.1|71715.1|71720.8|71700.8|454
1701801000000|2023-12-05 18:30:00|71735|71715|71728.1|71708.1|71740.8|71720.8|71726.5|71706.5|482
1701801300000|2023-12-05 18:35:00|71728|71708|71736.5|71716.5|71737.4|71717.4|71724.6|71704.6|459
1701801600000|2023-12-05 18:40:00|71736.1|71716.1|71742.7|71722.7|71748.8|71734.1|71735.4|71715.4|553
1701801900000|2023-12-05 18:45:00|71742.6|71722.6|71739.7|71729.7|71747.4|71730.1|71739.4|71721.2|380
1701802200000|2023-12-05 18:50:00|71739.6|71729.6|71735|71715|71745|71729.8|71732|71712|387
1701802500000|2023-12-05 18:55:00|71735.1|71715.1|71748.6|71728.6|71757.7|71737.7|71734.7|71714.7|551
1701802800000|2023-12-05 19:00:00|71748.7|71728.7|71755.5|71735.5|71762.3|71742.3|71748.7|71728.7|483
1701803100000|2023-12-05 19:05:00|71755.6|71735.6|71743.5|71723.5|71755.6|71735.6|71738.2|71718.2|432
1701803400000|2023-12-05 19:10:00|71743.6|71723.6|71735.4|71715.4|71745.6|71725.6|71734.4|71714.4|493
1701803700000|2023-12-05 19:15:00|71735.5|71715.5|71737.5|71717.5|71737.8|71717.8|71732.8|71712.8|466
1701804000000|2023-12-05 19:20:00|71737.6|71717.6|71743.2|71723.2|71745.8|71725.8|71737.4|71717.4|372
1701804300000|2023-12-05 19:25:00|71743.3|71723.3|71739.3|71719.3|71746.8|71726.8|71735.4|71715.4|356
1701804600000|2023-12-05 19:30:00|71739.4|71719.4|71738.1|71728.1|71742.7|71728.8|71736.7|71718.8|273
1701804900000|2023-12-05 19:35:00|71738|71728|71738.3|71728.3|71745.9|71729.1|71734.9|71719.2|347
1701805200000|2023-12-05 19:40:00|71738.2|71728.2|71743.7|71723.7|71744.9|71728.3|71738.2|71720.7|313
1701805500000|2023-12-05 19:45:00|71743.5|71723.5|71743.3|71723.3|71744.2|71724.2|71740|71720|312
1701805800000|2023-12-05 19:50:00|71743.2|71723.2|71755.6|71735.6|71756.5|71736.5|71742.7|71722.7|325
1701806100000|2023-12-05 19:55:00|71755.7|71735.7|71768.5|71748.5|71769.5|71749.5|71755.4|71735.4|368
1701806400000|2023-12-05 20:00:00|71768.6|71748.6|71765.6|71745.6|71769|71749|71763|71743|335
1701806700000|2023-12-05 20:05:00|71765.3|71745.3|71765.7|71745.7|71767.2|71747.2|71765.1|71745.1|217
1701807000000|2023-12-05 20:10:00|71765.8|71745.8|71758.8|71738.8|71765.8|71745.8|71758.4|71738.4|283
1701807300000|2023-12-05 20:15:00|71758.9|71738.9|71749.2|71729.2|71759.1|71739.1|71746.2|71726.2|287
1701807600000|2023-12-05 20:20:00|71749.3|71729.3|71746.9|71726.9|71753.5|71733.5|71745.1|71725.1|340
1701807900000|2023-12-05 20:25:00|71746.8|71726.8|71743.4|71723.4|71747.3|71727.3|71741.3|71721.3|261
1701808200000|2023-12-05 20:30:00|71743.5|71723.5|71744.4|71724.4|71746.3|71726.3|71741.3|71721.3|253
1701808500000|2023-12-05 20:35:00|71744.5|71724.5|71740.3|71720.3|71744.5|71724.5|71739.8|71719.8|237
1701808800000|2023-12-05 20:40:00|71740.2|71720.2|71740.3|71720.3|71742.9|71722.9|71739.7|71719.7|174
1701809100000|2023-12-05 20:45:00|71740.2|71720.2|71739.6|71719.6|71740.7|71720.7|71738.4|71718.4|164
1701809400000|2023-12-05 20:50:00|71739.8|71719.8|71732.2|71712.2|71740.1|71720.1|71728.1|71708.1|330
1701809700000|2023-12-05 20:55:00|71732.1|71712.1|71734|71714|71736.4|71716.4|71727.9|71707.9|299
1701810000000|2023-12-05 21:00:00|71734.1|71714.1|71733|71713|71734.1|71714.1|71732.8|71712.8|140
1701810300000|2023-12-05 21:05:00|71732.9|71712.9|71743.7|71723.7|71744.4|71724.4|71732.8|71712.8|179
1701810600000|2023-12-05 21:10:00|71743.6|71723.6|71751.2|71731.2|71753|71733|71740.4|71720.4|221
1701810900000|2023-12-05 21:15:00|71751.1|71731.1|71741.9|71721.9|71751.1|71731.1|71741.7|71721.7|485
1701811200000|2023-12-05 21:20:00|71742|71722|71743.2|71723.2|71743.4|71723.4|71741.8|71721.8|396
1701811500000|2023-12-05 21:25:00|71743.1|71723.1|71750.3|71730.3|71750.5|71730.5|71742.3|71722.3|406
1701811800000|2023-12-05 21:30:00|71750.2|71730.2|71745.9|71725.9|71750.3|71730.3|71742.9|71722.9|359
1701812100000|2023-12-05 21:35:00|71746|71726|71746.4|71726.4|71747.4|71727.4|71745.4|71725.4|246
1701812400000|2023-12-05 21:40:00|71746.8|71726.8|71747.7|71727.7|71748.3|71728.3|71745.1|71725.1|160
1701812700000|2023-12-05 21:45:00|71747.8|71727.8|71740.2|71720.2|71748.3|71728.3|71739.2|71719.2|121
1701813000000|2023-12-05 21:50:00|71740.4|71720.4|71741|71721|71742.1|71722.1|71738.4|71718.4|121
1701813300000|2023-12-05 21:55:00|71740.9|71720.9|71744|71724|71746.1|71726.1|71738.5|71718.5|295
1701813600000|2023-12-05 22:00:00|71750.6|71718.3|71777.2|71658.2|71777.2|71720.1|71750.6|71658.2|86
1701813900000|2023-12-05 22:05:00|71776.8|71657.8|71755.2|71677.3|71776.8|71677.7|71753.1|71644.5|296
1701814200000|2023-12-05 22:10:00|71755.1|71677.2|71753.2|71675.5|71759.6|71677.6|71752.6|71672.8|106
1701814500000|2023-12-05 22:15:00|71753.3|71675.6|71755.4|71675.3|71755.4|71677.2|71750|71673.2|125
1701814800000|2023-12-05 22:20:00|71755.3|71675.2|71752.5|71684|71755.3|71684.1|71752.5|71673.7|94
1701815100000|2023-12-05 22:25:00|71752.9|71684.2|71750.2|71685.2|71753.9|71685.2|71749.6|71681.1|51
1701815400000|2023-12-05 22:30:00|71749.1|71686.3|71758.8|71687.2|71762.3|71688|71746.8|71683.2|452
1701815700000|2023-12-05 22:35:00|71759.7|71687.3|71760.9|71686.3|71762.9|71688.3|71754.1|71682.8|611
1701816000000|2023-12-05 22:40:00|71760.8|71686.1|71760.3|71686.6|71763.9|71689.6|71756.6|71682.7|535
1701816300000|2023-12-05 22:45:00|71759.6|71686.5|71764.9|71685.4|71765.7|71691.6|71755.9|71681.8|714
1701816600000|2023-12-05 22:50:00|71763.9|71685.1|71764.6|71680|71765.5|71693.1|71756.6|71675.7|196
1701816900000|2023-12-05 22:55:00|71764.7|71680.1|71746.4|71681.8|71765.6|71682.8|71741.6|71675.1|75
1701817200000|2023-12-05 23:00:00|71744.8|71682.5|71740.7|71688.4|71748.9|71694.9|71739|71681.5|357
1701817500000|2023-12-05 23:05:00|71740.8|71688.5|71745.1|71686.5|71749.3|71703.7|71739.9|71680.5|365
1701817800000|2023-12-05 23:10:00|71749.8|71684.4|71751.1|71710|71757.4|71712.7|71748.5|71681.5|456
1701818100000|2023-12-05 23:15:00|71751.2|71710.1|71747.7|71715.4|71753|71717.1|71745.3|71701.4|190
1701818400000|2023-12-05 23:20:00|71747.9|71715.6|71744.5|71704.4|71748|71721.9|71741.9|71699.4|603
1701818700000|2023-12-05 23:25:00|71744.1|71703.8|71745|71714.4|71747.3|71721|71740.3|71702.8|498
1701819000000|2023-12-05 23:30:00|71744.4|71714.1|71740.8|71720.8|71744.4|71721.2|71735.5|71710.7|388
1701819300000|2023-12-05 23:35:00|71740.9|71720.9|71741.5|71707.8|71744.3|71722.2|71728.9|71694.9|562
1701819600000|2023-12-05 23:40:00|71743.4|71707|71733.5|71713.5|71743.5|71716.7|71723.1|71700.9|598
1701819900000|2023-12-05 23:45:00|71733.4|71713.4|71742.6|71707.7|71742.8|71717.5|71732.8|71700.9|490
1701820200000|2023-12-05 23:50:00|71742.7|71707.6|71725.6|71705.6|71743.7|71712.4|71723.8|71698.5|388
1701820500000|2023-12-05 23:55:00|71725.5|71705.5|71727|71707|71729|71709|71720.5|71700.5|301
1701820800000|2023-12-06 00:00:00|71727.1|71707.1|71711.8|71691.8|71727.1|71707.1|71698.3|71678.3|466
1701821100000|2023-12-06 00:05:00|71711.9|71691.9|71711.4|71691.4|71714.4|71694.4|71706|71686|285
1701821400000|2023-12-06 00:10:00|71711.5|71691.5|71702|71682|71712|71692|71696.5|71676.5|329
1701821700000|2023-12-06 00:15:00|71701.9|71681.9|71685.4|71665.4|71702.8|71682.8|71685.1|71665.1|330
1701822000000|2023-12-06 00:20:00|71685.5|71665.5|71685.4|71665.4|71692.7|71672.7|71683.4|71663.4|268
1701822300000|2023-12-06 00:25:00|71685.5|71665.5|71686|71666|71693.4|71673.4|71680.5|71660.5|265
1701822600000|2023-12-06 00:30:00|71685.9|71665.9|71687.2|71667.2|71697.8|71677.8|71683.1|71663.1|362
1701822900000|2023-12-06 00:35:00|71687.3|71667.3|71689.4|71669.4|71690.1|71670.1|71682.7|71662.7|321
1701823200000|2023-12-06 00:40:00|71689.3|71669.3|71690.9|71670.9|71693.3|71673.3|71689.2|71669.2|326
1701823500000|2023-12-06 00:45:00|71691|71671|71679.5|71659.5|71692.9|71672.9|71675.7|71655.7|247
1701823800000|2023-12-06 00:50:00|71679.6|71659.6|71667.6|71647.6|71679.9|71659.9|71666.8|71646.8|287
1701824100000|2023-12-06 00:55:00|71667.5|71647.5|71661.5|71641.5|71668.3|71648.3|71657.5|71637.5|272
1701824400000|2023-12-06 01:00:00|71661.4|71641.4|71669.6|71649.6|71675.4|71655.4|71661.1|71641.1|532
1701824700000|2023-12-06 01:05:00|71669.7|71649.7|71649.8|71629.8|71669.9|71649.9|71649.8|71629.8|344
1701825000000|2023-12-06 01:10:00|71649.7|71629.7|71665.5|71645.5|71671.4|71651.4|71647.8|71627.8|473
1701825300000|2023-12-06 01:15:00|71665.4|71645.4|71663.8|71643.8|71706.9|71686.9|71658.5|71638.5|608
1701825600000|2023-12-06 01:20:00|71667.3|71647.3|71672.8|71652.8|71678.6|71659.3|71658.3|71638.3|475
1701825900000|2023-12-06 01:25:00|71672.7|71652.7|71666.9|71646.9|71675.1|71655.1|71655.2|71638.2|479
1701826200000|2023-12-06 01:30:00|71667.6|71647.6|71678|71658|71703.3|71683.3|71667.6|71647.6|636
1701826500000|2023-12-06 01:35:00|71678.1|71658.1|71658.2|71648.2|71679.5|71659.5|71656.3|71641.1|621
1701826800000|2023-12-06 01:40:00|71658.5|71648.5|71667.5|71647.5|71674.5|71658.3|71656|71643.2|578
1701827100000|2023-12-06 01:45:00|71666.9|71646.9|71641|71631|71668.5|71653.4|71640.9|71630.9|553
1701827400000|2023-12-06 01:50:00|71640.9|71630.9|71654.4|71644.4|71661.9|71647.6|71638|71628|458
1701827700000|2023-12-06 01:55:00|71653|71643|71653.3|71633.3|71662.3|71647.2|71644.9|71629.8|465
1701828000000|2023-12-06 02:00:00|71653.4|71633.4|71645.4|71635.4|71654.1|71642.9|71639.2|71629.2|463
1701828300000|2023-12-06 02:05:00|71645.3|71635.3|71639.2|71629.2|71649.6|71639.6|71624.1|71609.3|612
1701828600000|2023-12-06 02:10:00|71640|71630|71639.8|71629.8|71647.2|71633.5|71629.6|71619.4|560
1701828900000|2023-12-06 02:15:00|71640.1|71630.1|71662.4|71642.4|71663.4|71646.5|71639.6|71628.5|440
1701829200000|2023-12-06 02:20:00|71662.5|71642.5|71645.3|71635.3|71666.2|71650.2|71641.6|71631.6|436
1701829500000|2023-12-06 02:25:00|71645.7|71635.7|71630.4|71620.4|71646.8|71636.8|71625.9|71608.9|458
1701829800000|2023-12-06 02:30:00|71630.5|71620.5|71642.7|71632.7|71643.5|71633.5|71628.5|71617.6|476
1701830100000|2023-12-06 02:35:00|71642.8|71632.8|71649.5|71639.5|71653.4|71643.4|71640.3|71623.3|444
1701830400000|2023-12-06 02:40:00|71649.3|71639.3|71646.9|71636.9|71649.5|71639.5|71634.8|71624.8|386
1701830700000|2023-12-06 02:45:00|71647|71637|71647.5|71637.5|71652.3|71642.3|71640.6|71630.6|296
1701831000000|2023-12-06 02:50:00|71647.6|71637.6|71653.3|71643.3|71662.4|71652.4|71647.5|71637.5|251
1701831300000|2023-12-06 02:55:00|71653.4|71643.4|71645.9|71635.9|71658.5|71648.5|71645.8|71635.8|371
1701831600000|2023-12-06 03:00:00|71646.1|71636.1|71653|71643|71653.5|71643.5|71645.7|71635.7|359
1701831900000|2023-12-06 03:05:00|71652.9|71642.9|71666|71656|71680|71670|71651.8|71641.8|407
1701832200000|2023-12-06 03:10:00|71666.1|71656.1|71663.8|71653.8|71670.1|71660.1|71662.5|71652.5|376
1701832500000|2023-12-06 03:15:00|71663.7|71653.7|71671.8|71661.8|71672.6|71662.6|71662.7|71652.7|230
1701832800000|2023-12-06 03:20:00|71671.7|71661.7|71669.8|71659.8|71675.5|71665.5|71664.8|71654.8|455
1701833100000|2023-12-06 03:25:00|71669.9|71659.9|71672.5|71662.5|71673.8|71663.8|71665.5|71655.5|270
1701833400000|2023-12-06 03:30:00|71672.6|71662.6|71679.1|71659.1|71684.6|71674.1|71672.5|71658.8|358
1701833700000|2023-12-06 03:35:00|71678.9|71658.9|71679.3|71659.3|71686.7|71670.5|71676.1|71656.3|299
1701834000000|2023-12-06 03:40:00|71679.4|71659.4|71674.8|71654.8|71681.1|71661.1|71671|71651|295
1701834300000|2023-12-06 03:45:00|71674.9|71654.9|71663.1|71653.1|71675.9|71660.2|71662.4|71651.7|285
1701834600000|2023-12-06 03:50:00|71663|71653|71651.5|71641.5|71668.3|71653.5|71650.4|71637.6|321
1701834900000|2023-12-06 03:55:00|71651.8|71641.8|71653.9|71643.9|71664.2|71654.2|71651.7|71638.9|299
1701835200000|2023-12-06 04:00:00|71654|71644|71653.8|71643.8|71658.3|71648.3|71649.2|71639.2|250
1701835500000|2023-12-06 04:05:00|71653.9|71643.9|71643.3|71633.3|71655|71645|71642.2|71627.9|234
1701835800000|2023-12-06 04:10:00|71643.4|71633.4|71645.1|71635.1|71647.5|71637.5|71642.3|71632.3|222
1701836100000|2023-12-06 04:15:00|71645.2|71635.2|71646.5|71636.5|71652.1|71637|71644.3|71631.5|165
1701836400000|2023-12-06 04:20:00|71646.6|71636.6|71644.7|71634.7|71646.9|71636.9|71643|71633|189
1701836700000|2023-12-06 04:25:00|71644.6|71634.6|71646.4|71636.4|71646.7|71636.7|71644|71634|192
1701837000000|2023-12-06 04:30:00|71646.3|71636.3|71646.6|71636.6|71647.1|71637.1|71642.4|71632.4|130
1701837300000|2023-12-06 04:35:00|71646.3|71636.3|71651.8|71641.8|71652.3|71642.3|71645.3|71635.3|138
1701837600000|2023-12-06 04:40:00|71651.9|71641.9|71669.5|71659.5|71669.6|71659.6|71651.9|71641.9|235
1701837900000|2023-12-06 04:45:00|71669.4|71659.4|71676.9|71666.9|71687.6|71669|71669.4|71654.5|228
1701838200000|2023-12-06 04:50:00|71676.8|71666.8|71679.1|71659.1|71685.2|71669|71674.7|71657.6|220
1701838500000|2023-12-06 04:55:00|71679|71659|71671.6|71661.6|71680.9|71664.3|71671.3|71659|203
1701838800000|2023-12-06 05:00:00|71671.4|71661.4|71671.6|71661.6|71672.8|71662.8|71667.2|71657.2|255
1701839100000|2023-12-06 05:05:00|71671.7|71661.7|71666.7|71656.7|71680.1|71670.1|71666.6|71656.6|312
1701839400000|2023-12-06 05:10:00|71666.6|71656.6|71662.1|71652.1|71671.1|71661.1|71661.5|71651.5|252
1701839700000|2023-12-06 05:15:00|71662.3|71652.3|71656.1|71646.1|71663.2|71653.2|71650.3|71640.3|382
1701840000000|2023-12-06 05:20:00|71655.9|71645.9|71654.6|71644.6|71663.6|71652.2|71650.9|71640.9|332
1701840300000|2023-12-06 05:25:00|71654.7|71644.7|71649.2|71639.2|71657.6|71647.6|71645.8|71635.8|323
1701840600000|2023-12-06 05:30:00|71648|71638|71644|71634|71652.6|71642.6|71631.3|71616.6|457
1701840900000|2023-12-06 05:35:00|71643.9|71633.9|71642.1|71632.1|71648.2|71638.2|71640.5|71630.5|289
1701841200000|2023-12-06 05:40:00|71641.9|71631.9|71650.7|71640.7|71652.3|71642.3|71640.5|71630.5|303
1701841500000|2023-12-06 05:45:00|71650.8|71640.8|71652.4|71642.4|71655.7|71645.7|71650.5|71640.5|258
1701841800000|2023-12-06 05:50:00|71652.3|71642.3|71652.7|71642.7|71654.7|71644.7|71648.4|71638.4|257
1701842100000|2023-12-06 05:55:00|71652.8|71642.8|71656.7|71646.7|71657.7|71647.7|71652.8|71642.8|307
1701842400000|2023-12-06 06:00:00|71656.8|71646.8|71653.4|71643.4|71664.4|71654.4|71653|71643|401
1701842700000|2023-12-06 06:05:00|71653.8|71643.8|71661.4|71651.4|71661.9|71651.9|71652.5|71642.5|376
1701843000000|2023-12-06 06:10:00|71661.5|71651.5|71658.6|71648.6|71665.8|71655.8|71656.1|71646.1|259
1701843300000|2023-12-06 06:15:00|71658.7|71648.7|71657.7|71647.7|71661.7|71651.7|71657.6|71647.6|271
1701843600000|2023-12-06 06:20:00|71657.6|71647.6|71658.1|71648.1|71661.9|71651.9|71652.1|71642.1|261
1701843900000|2023-12-06 06:25:00|71658|71648|71661.6|71651.6|71661.9|71651.9|71656.9|71646.9|253
1701844200000|2023-12-06 06:30:00|71661.5|71651.5|71660.4|71650.4|71665.4|71655.4|71659.5|71649.5|254
1701844500000|2023-12-06 06:35:00|71660.3|71650.3|71668.8|71658.8|71668.9|71658.9|71660|71650|249
1701844800000|2023-12-06 06:40:00|71668.7|71658.7|71665.5|71655.5|71671.2|71659.7|71655.8|71645.8|323
1701845100000|2023-12-06 06:45:00|71665.4|71655.4|71659.7|71649.7|71670.2|71657|71650.6|71635.9|360
1701845400000|2023-12-06 06:50:00|71659.8|71649.8|71669|71659|71669.4|71659.4|71651.6|71641.6|263
1701845700000|2023-12-06 06:55:00|71668.9|71658.9|71657.5|71647.5|71668.9|71658.9|71652.1|71642.1|436
1701846000000|2023-12-06 07:00:00|71658.4|71648.4|71668.7|71648.7|71677|71657|71654.4|71639|552
1701846300000|2023-12-06 07:05:00|71668.6|71648.6|71660.6|71650.6|71671.8|71661.8|71657.8|71646.8|428
1701846600000|2023-12-06 07:10:00|71660.7|71650.7|71654.3|71644.3|71661.8|71651.8|71641.3|71627|439
1701846900000|2023-12-06 07:15:00|71654.2|71644.2|71633.5|71623.5|71654.2|71644.2|71631.6|71616.3|495
1701847200000|2023-12-06 07:20:00|71633.7|71623.7|71643.2|71633.2|71646.5|71636.1|71633.6|71623.6|386
1701847500000|2023-12-06 07:25:00|71643.1|71633.1|71645|71635|71648.4|71638.4|71641.7|71631.7|339
1701847800000|2023-12-06 07:30:00|71645.1|71635.1|71644.4|71634.4|71647.5|71637.5|71642.3|71632.3|308
1701848100000|2023-12-06 07:35:00|71644.5|71634.5|71653|71643|71653.7|71643.7|71642.2|71632.2|321
1701848400000|2023-12-06 07:40:00|71653.5|71643.5|71650.2|71640.2|71653.6|71643.6|71644.3|71634.3|293
1701848700000|2023-12-06 07:45:00|71650.5|71640.5|71641.6|71631.6|71650.6|71640.6|71636.4|71626.4|308
1701849000000|2023-12-06 07:50:00|71641.3|71631.3|71633.5|71623.5|71643.4|71633.4|71622.5|71609.8|345
1701849300000|2023-12-06 07:55:00|71633.6|71623.6|71639.6|71629.6|71639.6|71629.6|71628.2|71618.2|269
1701849600000|2023-12-06 08:00:00|71639.8|71629.8|71648|71638|71648.2|71638.2|71636.2|71626.2|423
1701849900000|2023-12-06 08:05:00|71648.1|71638.1|71644.3|71634.3|71650.8|71640.8|71638.8|71628.8|452
1701850200000|2023-12-06 08:10:00|71644.4|71634.4|71641.7|71631.7|71644.8|71634.8|71634.2|71624.2|381
1701850500000|2023-12-06 08:15:00|71641.9|71631.9|71639.5|71629.5|71644.1|71634.1|71634.4|71624.4|338
1701850800000|2023-12-06 08:20:00|71639.4|71629.4|71650.9|71640.9|71651.4|71641.4|71639.4|71629.4|326
1701851100000|2023-12-06 08:25:00|71651|71641|71642.2|71632.2|71651.5|71641.5|71633.8|71623.8|502
1701851400000|2023-12-06 08:30:00|71642.3|71632.3|71659.1|71649.1|71664.4|71654.4|71641|71631|458
1701851700000|2023-12-06 08:35:00|71659.8|71649.8|71663.1|71653.1|71665.3|71655.3|71654|71641|337
1701852000000|2023-12-06 08:40:00|71663|71653|71659.3|71649.3|71663.7|71653.7|71655.6|71645.6|93
1701852300000|2023-12-06 08:45:00|71667.6|71657.6|71663.1|71653.1|71672.6|71662.6|71661.5|71651.5|449
1701852600000|2023-12-06 08:50:00|71663|71653|71666.8|71656.8|71668.5|71658.5|71658.5|71648.5|461
1701852900000|2023-12-06 08:55:00|71665.8|71655.8|71674.2|71664.2|71683|71666.8|71663.4|71653.4|519
1701853200000|2023-12-06 09:00:00|71674.3|71664.3|71650.9|71640.9|71675.9|71665.9|71648.3|71638.3|460
1701853500000|2023-12-06 09:05:00|71650.4|71640.4|71662.5|71652.5|71668|71654.6|71640.2|71630.2|473
1701853800000|2023-12-06 09:10:00|71662.4|71652.4|71667.9|71657.9|71669.5|71657.9|71656.5|71646.5|331
1701854100000|2023-12-06 09:15:00|71667.8|71657.8|71672.8|71662.8|71674.1|71664.1|71665.8|71655.8|408
1701854400000|2023-12-06 09:20:00|71672.6|71662.6|71671.6|71661.6|71672.8|71662.8|71661.1|71651.1|415
1701854700000|2023-12-06 09:25:00|71671.5|71661.5|71667.2|71657.2|71677.6|71667.6|71667|71657|285
1701855000000|2023-12-06 09:30:00|71667.1|71657.1|71668.7|71658.7|71674.3|71663.2|71664.7|71651.6|389
1701855300000|2023-12-06 09:35:00|71668.8|71658.8|71666.8|71646.8|71671.8|71659.4|71654.6|71639.6|437
1701855600000|2023-12-06 09:40:00|71666.7|71646.7|71686.7|71666.7|71687.3|71667.3|71660.4|71646.7|373
1701855900000|2023-12-06 09:45:00|71686.8|71666.8|71679.4|71669.4|71689.4|71673|71672.5|71660.3|355
1701856200000|2023-12-06 09:50:00|71679.3|71669.3|71684.9|71674.9|71685.2|71675.2|71676.6|71666.6|314
1701856500000|2023-12-06 09:55:00|71685|71675|71664.9|71654.9|71691.1|71676.4|71664.9|71651.8|341
1701856800000|2023-12-06 10:00:00|71665|71655|71669.1|71659.1|71676.4|71664.3|71662.4|71649.3|368
1701857100000|2023-12-06 10:05:00|71669.2|71659.2|71668.9|71658.9|71676.1|71666.1|71665.1|71655.1|318
1701857400000|2023-12-06 10:10:00|71669|71659|71670.6|71660.6|71674.8|71664.8|71668.4|71658.4|408
1701857700000|2023-12-06 10:15:00|71670.5|71660.5|71675.7|71655.7|71680.6|71663.3|71669.7|71649.8|378
1701858000000|2023-12-06 10:20:00|71675.6|71655.6|71666.7|71656.7|71676.8|71663.3|71664.7|71652.4|367
1701858300000|2023-12-06 10:25:00|71666.8|71656.8|71682.6|71672.6|71683.2|71673.2|71666.5|71656.5|451
1701858600000|2023-12-06 10:30:00|71682.7|71672.7|71675.9|71665.9|71682.9|71672.9|71665.9|71655.9|404
1701858900000|2023-12-06 10:35:00|71675.8|71665.8|71670.1|71660.1|71683.4|71670.3|71669.7|71657.8|323
1701859200000|2023-12-06 10:40:00|71670.9|71660.9|71669.3|71659.3|71672|71662|71665.7|71655.7|274
1701859500000|2023-12-06 10:45:00|71669.2|71659.2|71669.2|71659.2|71671.8|71661.8|71667.6|71657.6|262
1701859800000|2023-12-06 10:50:00|71669.1|71659.1|71670.6|71660.6|71673.1|71663.1|71665.2|71655.2|256
1701860100000|2023-12-06 10:55:00|71670.5|71660.5|71670.9|71660.9|71672|71662|71667.9|71657.9|265
1701860400000|2023-12-06 11:00:00|71671|71661|71678.6|71658.6|71680.1|71667.2|71670.7|71658.6|182
1701860700000|2023-12-06 11:05:00|71678.7|71658.7|71682.9|71672.9|71685|71674.1|71678.7|71658.7|238
1701861000000|2023-12-06 11:10:00|71682.8|71672.8|71685.8|71665.8|71685.9|71675.7|71677.5|71665.7|203
1701861300000|2023-12-06 11:15:00|71685.7|71665.7|71686.3|71676.3|71693.6|71677.5|71683.5|71664|228
1701861600000|2023-12-06 11:20:00|71686.2|71676.2|71682.9|71672.9|71686.5|71676.5|71681.8|71671.8|207
1701861900000|2023-12-06 11:25:00|71683|71673|71681.9|71671.9|71686.9|71676.9|71679.6|71669.6|198
1701862200000|2023-12-06 11:30:00|71682|71672|71686.1|71676.1|71686.9|71676.9|71681.7|71671.7|252
1701862500000|2023-12-06 11:35:00|71686|71676|71688.1|71678.1|71689.9|71679.9|71683.3|71673.3|226
1701862800000|2023-12-06 11:40:00|71688.2|71678.2|71686.3|71676.3|71690.9|71680.9|71685.7|71675.7|255
1701863100000|2023-12-06 11:45:00|71686.4|71676.4|71687|71667|71687.3|71676.5|71675.9|71662.3|274
1701863400000|2023-12-06 11:50:00|71686.9|71666.9|71680.2|71670.2|71689.1|71673.6|71678.3|71662.8|295
1701863700000|2023-12-06 11:55:00|71680.1|71670.1|71678.5|71668.5|71687.8|71677.8|71677.6|71667.6|205
1701864000000|2023-12-06 12:00:00|71678.3|71668.3|71693.7|71683.7|71694.5|71684.5|71676.9|71666.9|279
1701864300000|2023-12-06 12:05:00|71694.4|71684.4|71702.5|71692.5|71703.3|71693.3|71690.6|71680.6|326
1701864600000|2023-12-06 12:10:00|71702.2|71692.2|71703.6|71693.6|71703.7|71693.7|71697|71687|275
1701864900000|2023-12-06 12:15:00|71703.7|71693.7|71707.5|71697.5|71707.5|71697.5|71697.7|71687.7|223
1701865200000|2023-12-06 12:20:00|71707.6|71697.6|71701.2|71691.2|71713.1|71703.1|71697.9|71687.9|292
1701865500000|2023-12-06 12:25:00|71701|71691|71698.8|71688.8|71704.5|71694.5|71695.2|71685.2|276
1701865800000|2023-12-06 12:30:00|71698.6|71688.6|71686.5|71676.5|71701.2|71691.2|71686.5|71676.5|321
1701866100000|2023-12-06 12:35:00|71686.2|71676.2|71695.8|71685.8|71696.3|71686.3|71682.1|71672.1|350
1701866400000|2023-12-06 12:40:00|71695.7|71685.7|71694.2|71684.2|71696|71686|71688.5|71678.5|327
1701866700000|2023-12-06 12:45:00|71694.4|71684.4|71690.8|71680.8|71706|71696|71690.3|71679.7|378
1701867000000|2023-12-06 12:50:00|71690.7|71680.7|71690.6|71680.6|71697.7|71687.7|71687.3|71677.3|275
1701867300000|2023-12-06 12:55:00|71690.7|71680.7|71687.8|71677.8|71693.2|71683.2|71686.9|71676.9|283
1701867600000|2023-12-06 13:00:00|71687.9|71677.9|71706.9|71696.9|71711.2|71699.9|71687.2|71677.2|568
1701867900000|2023-12-06 13:05:00|71707|71697|71713.3|71693.3|71713.4|71701.1|71699.7|71687|438
1701868200000|2023-12-06 13:10:00|71713.2|71693.2|71712.7|71692.7|71717.2|71697.2|71708.2|71688.2|524
1701868500000|2023-12-06 13:15:00|71712.3|71692.3|71707.6|71687.6|71723.8|71711.8|71695.3|71675.3|784
1701868800000|2023-12-06 13:20:00|71707.5|71687.5|71702.6|71682.6|71710|71698.6|71697.7|71677.7|587
1701869100000|2023-12-06 13:25:00|71702.8|71682.8|71698.4|71678.4|71706.1|71689.5|71697.9|71677.9|461
1701869400000|2023-12-06 13:30:00|71698.5|71678.5|71698.4|71688.4|71708.6|71691.2|71688.3|71671.9|781
1701869700000|2023-12-06 13:35:00|71698.6|71688.6|71720.2|71700.2|71724|71704.3|71697.9|71682.7|760
1701870000000|2023-12-06 13:40:00|71720.1|71700.1|71726|71716|71730.6|71717.4|71706.7|71688.2|610
1701870300000|2023-12-06 13:45:00|71726.3|71716.3|71709.7|71699.7|71729.7|71717.1|71705.9|71689.3|622
1701870600000|2023-12-06 13:50:00|71709.6|71699.6|71703.3|71693.3|71713.2|71703.2|71700.7|71687.2|544
1701870900000|2023-12-06 13:55:00|71703|71693|71701.9|71691.9|71709.4|71694.5|71689.3|71676.2|599
1701871200000|2023-12-06 14:00:00|71701.6|71691.6|71726.1|71706.1|71728.2|71712.1|71696.6|71686.6|577
1701871500000|2023-12-06 14:05:00|71725.6|71705.6|71729.9|71709.9|71733.3|71717.9|71712.8|71699.9|515
1701871800000|2023-12-06 14:10:00|71729.8|71709.8|71742.8|71722.8|71753.4|71736.9|71729.4|71709.8|477
1701872100000|2023-12-06 14:15:00|71742.7|71722.7|71752.2|71732.2|71752.6|71733.9|71734.8|71721.8|455
1701872400000|2023-12-06 14:20:00|71752.1|71732.1|71740.6|71720.6|71756.3|71736.3|71735.4|71715.4|478
1701872700000|2023-12-06 14:25:00|71740.5|71720.5|71741.5|71721.5|71746.3|71726.3|71728.6|71708.6|648
1701873000000|2023-12-06 14:30:00|71741.6|71721.6|71742.9|71732.9|71759.3|71744.4|71735.8|71716.1|703
1701873300000|2023-12-06 14:35:00|71743|71733|71769.2|71749.2|71769.8|71753.5|71742.6|71731.8|557
1701873600000|2023-12-06 14:40:00|71769.3|71749.3|71757.2|71747.2|71774.3|71757.6|71750.7|71740.7|611
1701873900000|2023-12-06 14:45:00|71756.6|71746.6|71747.3|71727.3|71778|71758|71746.4|71726.4|657
1701874200000|2023-12-06 14:50:00|71747.4|71727.4|71762.3|71742.3|71762.6|71742.6|71737|71717|615
1701874500000|2023-12-06 14:55:00|71762.4|71742.4|71752.2|71732.2|71763|71743.1|71746.9|71729.3|608
1701874800000|2023-12-06 15:00:00|71751.5|71731.5|71764.4|71744.4|71773.1|71753.1|71745.1|71730.1|613
1701875100000|2023-12-06 15:05:00|71764.5|71744.5|71739.5|71729.5|71765.7|71749|71738.4|71718.4|646
1701875400000|2023-12-06 15:10:00|71739.6|71729.6|71744.5|71724.5|71754.9|71739.4|71736.4|71723.5|603
1701875700000|2023-12-06 15:15:00|71744.6|71724.6|71736.2|71716.2|71746.8|71726.8|71729.6|71709.6|665
1701876000000|2023-12-06 15:20:00|71736.3|71716.3|71732.8|71722.8|71741.1|71724.6|71721.8|71708.6|586
1701876300000|2023-12-06 15:25:00|71732.7|71722.7|71742.1|71732.1|71750.4|71733.4|71731.4|71720.1|552
1701876600000|2023-12-06 15:30:00|71742.2|71732.2|71714.6|71704.6|71742.7|71732.3|71710.5|71694.2|624
1701876900000|2023-12-06 15:35:00|71714.7|71704.7|71698.3|71688.3|71718.6|71706.9|71694.9|71684.9|602
1701877200000|2023-12-06 15:40:00|71699|71689|71708.8|71698.8|71716.4|71705.9|71690.5|71680.5|553
1701877500000|2023-12-06 15:45:00|71708.7|71698.7|71698.8|71678.8|71709.1|71699.1|71683.4|71670.1|562
1701877800000|2023-12-06 15:50:00|71700.4|71680.4|71704.5|71694.5|71710.8|71700.8|71694.7|71679.5|570
1701878100000|2023-12-06 15:55:00|71705|71695|71693.7|71683.7|71705.3|71695.3|71687|71677|572
1701878400000|2023-12-06 16:00:00|71693.6|71683.6|71688.5|71678.5|71705|71695|71686.6|71676.6|534
1701878700000|2023-12-06 16:05:00|71688.6|71678.6|71703.1|71683.1|71704.2|71684.2|71683.6|71671.3|623
1701879000000|2023-12-06 16:10:00|71703|71683|71695|71675|71704.2|71685.6|71684.2|71670.8|563
1701879300000|2023-12-06 16:15:00|71695.1|71675.1|71700|71690|71701.4|71691.4|71692.6|71674.1|504
1701879600000|2023-12-06 16:20:00|71699.9|71689.9|71713.5|71703.5|71722.8|71712.8|71698.1|71688.1|528
1701879900000|2023-12-06 16:25:00|71713.4|71703.4|71743.4|71723.4|71745.1|71725.1|71713|71703|466
1701880200000|2023-12-06 16:30:00|71743.5|71723.5|71757.9|71747.9|71758.3|71748.3|71734.1|71720.1|498
1701880500000|2023-12-06 16:35:00|71757.8|71747.8|71743.8|71733.8|71759.4|71749.4|71737.8|71727.8|441
1701880800000|2023-12-06 16:40:00|71743.9|71733.9|71749.7|71739.7|71760|71744.5|71737.6|71727.6|466
1701881100000|2023-12-06 16:45:00|71749.8|71739.8|71737.3|71727.3|71749.8|71739.8|71731.5|71714.6|409
1701881400000|2023-12-06 16:50:00|71737.2|71727.2|71727.5|71717.5|71738.8|71728.8|71721.9|71711.9|530
1701881700000|2023-12-06 16:55:00|71727.4|71717.4|71739.9|71729.9|71743.9|71733.9|71727.4|71717.4|559
1701882000000|2023-12-06 17:00:00|71739.8|71729.8|71732.2|71722.2|71745.9|71731.8|71729.4|71719.4|429
1701882300000|2023-12-06 17:05:00|71732.3|71722.3|71731.4|71711.4|71735.5|71725.5|71720.5|71710.1|365
1701882600000|2023-12-06 17:10:00|71731.5|71711.5|71734.5|71714.5|71738.9|71718.9|71727.9|71707.9|342
1701882900000|2023-12-06 17:15:00|71734.6|71714.6|71729.6|71709.6|71740.3|71726.1|71723|71708.6|459
1701883200000|2023-12-06 17:20:00|71729.7|71709.7|71732|71712|71737|71717|71728.4|71708.4|314
1701883500000|2023-12-06 17:25:00|71731.9|71711.9|71736.9|71716.9|71736.9|71716.9|71728.6|71708.6|294
1701883800000|2023-12-06 17:30:00|71737|71717|71724|71714|71737.6|71724.5|71724|71714|301
1701884100000|2023-12-06 17:35:00|71724.1|71714.1|71724.4|71714.4|71725.4|71715.4|71716.1|71696.4|386
1701884400000|2023-12-06 17:40:00|71724.3|71714.3|71733.1|71713.1|71733.7|71718.7|71722.2|71711.7|346
1701884700000|2023-12-06 17:45:00|71733.2|71713.2|71734.6|71724.6|71742.3|71725.8|71726.2|71711|433
1701885000000|2023-12-06 17:50:00|71734.5|71724.5|71725.7|71715.7|71734.5|71724.5|71724.4|71714.4|324
1701885300000|2023-12-06 17:55:00|71725.1|71715.1|71723.2|71713.2|71741.4|71725.8|71722.6|71705|423
1701885600000|2023-12-06 18:00:00|71723|71713|71718.2|71698.2|71723.5|71713.2|71716.4|71697.1|285
1701885900000|2023-12-06 18:05:00|71718.1|71698.1|71723.1|71703.1|71727.8|71709.9|71712.6|71697.1|348
1701886200000|2023-12-06 18:10:00|71723.2|71703.2|71728.5|71708.5|71730.9|71710.9|71723.1|71703.1|349
1701886500000|2023-12-06 18:15:00|71728.6|71708.6|71733.2|71713.2|71738.9|71718.9|71725.5|71705.5|379
1701886800000|2023-12-06 18:20:00|71733.3|71713.3|71742.8|71722.8|71743.7|71726.2|71730.5|71713|446
1701887100000|2023-12-06 18:25:00|71742.9|71722.9|71742.6|71722.6|71748.7|71729.5|71733.5|71717.6|483
1701887400000|2023-12-06 18:30:00|71742.4|71722.4|71743.3|71723.3|71745.3|71725.3|71737.1|71717.1|436
1701887700000|2023-12-06 18:35:00|71743.5|71723.5|71739|71719|71744.3|71724.3|71736.4|71716.4|416
1701888000000|2023-12-06 18:40:00|71739.1|71719.1|71735.4|71715.4|71740.5|71720.5|71734.2|71714.2|506
1701888300000|2023-12-06 18:45:00|71735.2|71715.2|71733.4|71713.4|71735.4|71715.4|71729.3|71709.3|427
1701888600000|2023-12-06 18:50:00|71733.1|71713.1|71734.3|71714.3|71737|71717|71729.8|71709.8|427
1701888900000|2023-12-06 18:55:00|71734.2|71714.2|71738.9|71718.9|71742|71722|71731.9|71711.9|480
1701889200000|2023-12-06 19:00:00|71739|71719|71739.4|71719.4|71740.4|71720.4|71734.8|71714.8|345
1701889500000|2023-12-06 19:05:00|71739.3|71719.3|71744|71724|71744.5|71724.5|71734|71714|465
1701889800000|2023-12-06 19:10:00|71744.2|71724.2|71741.5|71721.5|71746.7|71726.7|71740.3|71720.3|481
1701890100000|2023-12-06 19:15:00|71741.6|71721.6|71736.7|71726.7|71741.6|71727.2|71728.5|71713.5|328
1701890400000|2023-12-06 19:20:00|71736.6|71726.6|71742.5|71722.5|71744.3|71729|71736.3|71721.8|428
1701890700000|2023-12-06 19:25:00|71742.4|71722.4|71743.7|71723.7|71743.9|71727.7|71736.5|71720.8|376
1701891000000|2023-12-06 19:30:00|71743.6|71723.6|71742.9|71722.9|71743.9|71723.9|71740.2|71720.2|308
1701891300000|2023-12-06 19:35:00|71742.8|71722.8|71740.2|71720.2|71747|71730.4|71738.6|71719|314
1701891600000|2023-12-06 19:40:00|71740.1|71720.1|71740|71720|71742.6|71727.5|71733.4|71718.4|249
1701891900000|2023-12-06 19:45:00|71739.9|71719.9|71740.1|71720.1|71741.5|71721.5|71738|71718|299
1701892200000|2023-12-06 19:50:00|71740|71720|71738.5|71718.5|71740.2|71720.2|71736.7|71716.7|291
1701892500000|2023-12-06 19:55:00|71738.4|71718.4|71738|71718|71741|71725.4|71735.1|71717.8|313
1701892800000|2023-12-06 20:00:00|71738.1|71718.1|71741.8|71721.8|71742.3|71722.3|71737.8|71717.8|248
1701893100000|2023-12-06 20:05:00|71741.7|71721.7|71741.5|71721.5|71742.8|71726|71735.8|71719.9|317
1701893400000|2023-12-06 20:10:00|71741.4|71721.4|71740.9|71720.9|71743.1|71723.1|71739.2|71719.2|266
1701893700000|2023-12-06 20:15:00|71741|71721|71742.2|71722.2|71742.7|71722.7|71735.9|71715.9|228
1701894000000|2023-12-06 20:20:00|71742.1|71722.1|71742.1|71722.1|71743.3|71723.3|71741.3|71721.3|232
1701894300000|2023-12-06 20:25:00|71742|71722|71752|71732|71755.6|71735.6|71741.6|71721.6|319
1701894600000|2023-12-06 20:30:00|71752.1|71732.1|71752.2|71732.2|71756.6|71737|71747|71729.4|321
1701894900000|2023-12-06 20:35:00|71752.1|71732.1|71762.7|71742.7|71762.8|71742.8|71750|71732.1|287
1701895200000|2023-12-06 20:40:00|71762.8|71742.8|71760|71740|71762.9|71742.9|71757.7|71737.7|276
1701895500000|2023-12-06 20:45:00|71759.1|71739.1|71750.2|71730.2|71760.4|71740.4|71750|71730|300
1701895800000|2023-12-06 20:50:00|71750.3|71730.3|71754.1|71734.1|71755.1|71739.8|71749|71730.1|220
1701896100000|2023-12-06 20:55:00|71754|71734|71758.1|71738.1|71759.4|71739.4|71749.9|71729.9|306
1701896400000|2023-12-06 21:00:00|71758.6|71738.6|71760.3|71740.3|71762.7|71742.7|71758.6|71738.6|365
1701896700000|2023-12-06 21:05:00|71760.4|71740.4|71761.2|71741.2|71761.4|71741.4|71758.8|71738.8|432
1701897000000|2023-12-06 21:10:00|71761|71741|71761.6|71741.6|71762.1|71742.1|71760.9|71740.9|214
1701897300000|2023-12-06 21:15:00|71760.7|71740.7|71759.5|71739.5|71760.7|71740.7|71759.1|71739.1|137
1701897600000|2023-12-06 21:20:00|71759.7|71739.7|71759.8|71739.8|71760.1|71740.1|71759.1|71739.1|131
1701897900000|2023-12-06 21:25:00|71759.9|71739.9|71760.4|71740.4|71761.5|71741.5|71759.7|71739.7|99
1701898200000|2023-12-06 21:30:00|71759.9|71739.9|71760.2|71740.2|71760.5|71740.5|71759.5|71739.5|204
1701898500000|2023-12-06 21:35:00|71760.1|71740.1|71759.8|71739.8|71760.4|71740.4|71759.5|71739.5|151
1701898800000|2023-12-06 21:40:00|71760.3|71740.3|71758.9|71738.9|71760.5|71740.5|71758.4|71738.4|136
1701899100000|2023-12-06 21:45:00|71758.8|71738.8|71758.5|71738.5|71759.6|71739.6|71757.6|71737.6|80
1701899400000|2023-12-06 21:50:00|71758.4|71738.4|71759.2|71739.2|71760|71740|71757.3|71737.3|128
1701899700000|2023-12-06 21:55:00|71759.3|71739.3|71760|71726.1|71761.7|71739.6|71752.8|71724.2|281
1701900000000|2023-12-06 22:00:00|71761.5|71722.3|71762.2|71725.5|71764|71725.7|71760.2|71721.5|31
1701900300000|2023-12-06 22:05:00|71759.3|71725.4|71764.9|71723.4|71765.1|71728.1|71759.2|71723.3|94
1701900600000|2023-12-06 22:10:00|71765.4|71723.2|71763.8|71723.4|71765.4|71725.2|71762.6|71722.4|83
1701900900000|2023-12-06 22:15:00|71762|71723.8|71762|71726.8|71764.2|71726.8|71761.6|71723.4|55
1701901200000|2023-12-06 22:20:00|71763.9|71726.7|71762.6|71724.5|71764.3|71726.7|71762.6|71724.5|55
1701901500000|2023-12-06 22:25:00|71760.8|71725.9|71760.3|71724.9|71761.9|71726.4|71760.3|71724.9|62
1701901800000|2023-12-06 22:30:00|71761.1|71724.8|71761|71725.9|71762.1|71726.6|71760.9|71724.8|81
1701902100000|2023-12-06 22:35:00|71760.9|71726|71762.8|71725|71762.9|71726.4|71760.7|71724.6|36
1701902400000|2023-12-06 22:40:00|71762.9|71724.7|71760.6|71726.2|71764.5|71726.2|71760.3|71723.8|94
1701902700000|2023-12-06 22:45:00|71762.1|71725.9|71761.7|71726.5|71763.8|71726.5|71760.8|71725|69
1701903000000|2023-12-06 22:50:00|71763.8|71724.6|71764.2|71724.5|71765|71724.8|71763.8|71724.3|53
1701903300000|2023-12-06 22:55:00|71762.3|71726.7|71760.6|71729.2|71762.3|71734.8|71752.8|71726.3|65
1701903600000|2023-12-06 23:00:00|71759.6|71729|71753.5|71733.5|71761.2|71734.5|71751.5|71727|132
1701903900000|2023-12-06 23:05:00|71753.2|71733.2|71761.6|71728.9|71761.6|71734.1|71752.6|71726.9|106
1701904200000|2023-12-06 23:10:00|71755.6|71735.6|71758.8|71728.4|71760|71735.6|71752.8|71726.8|119
1701904500000|2023-12-06 23:15:00|71758.7|71728.3|71751.5|71731.5|71760.6|71732.2|71751.4|71725.4|187
1701904800000|2023-12-06 23:20:00|71751.8|71731.8|71754.1|71734.1|71754.5|71734.5|71751.6|71731.6|201
1701905100000|2023-12-06 23:25:00|71754.3|71734.3|71753.3|71733.3|71754.7|71734.7|71752.4|71732.4|162
1701905400000|2023-12-06 23:30:00|71753.1|71733.1|71752.2|71732.2|71754.6|71734.6|71751.1|71731.1|214
1701905700000|2023-12-06 23:35:00|71752.1|71732.1|71751.4|71731.4|71753|71733|71750.1|71730.1|161
1701906000000|2023-12-06 23:40:00|71751.5|71731.5|71751.3|71731.3|71752.6|71732.6|71749.8|71729.8|149
1701906300000|2023-12-06 23:45:00|71751.7|71731.7|71753.3|71733.3|71753.8|71733.8|71747.7|71727.7|325
1701906600000|2023-12-06 23:50:00|71753.2|71733.2|71752.4|71732.4|71755.4|71735.4|71746.1|71726.1|287
1701906900000|2023-12-06 23:55:00|71752.5|71732.5|71751.4|71731.4|71752.9|71732.9|71749.5|71729.5|174
1701907200000|2023-12-07 00:00:00|71751.9|71731.9|71743.2|71723.2|71751.9|71731.9|71743.2|71723.2|240
1701907500000|2023-12-07 00:05:00|71743.5|71723.5|71746.8|71726.8|71751.2|71731.2|71735.4|71715.4|273
1701907800000|2023-12-07 00:10:00|71746.7|71726.7|71745.4|71725.4|71747.9|71727.9|71739.3|71719.3|379
1701908100000|2023-12-07 00:15:00|71745.3|71725.3|71747.9|71727.9|71747.9|71727.9|71739.1|71719.1|388
1701908400000|2023-12-07 00:20:00|71748|71728|71750.1|71730.1|71752.3|71732.3|71746.4|71726.4|285
1701908700000|2023-12-07 00:25:00|71750.4|71730.4|71733.3|71713.3|71751|71731|71732.8|71712.8|404
1701909000000|2023-12-07 00:30:00|71733.4|71713.4|71737|71717|71739.2|71719.2|71727|71707|407
1701909300000|2023-12-07 00:35:00|71736.9|71716.9|71727.1|71707.1|71736.9|71716.9|71726.7|71706.7|250
1701909600000|2023-12-07 00:40:00|71727.2|71707.2|71736.6|71716.6|71737.3|71717.3|71727|71707|358
1701909900000|2023-12-07 00:45:00|71736.5|71716.5|71732.3|71712.3|71736.5|71716.5|71728.2|71708.2|391
1701910200000|2023-12-07 00:50:00|71732.4|71712.4|71726.7|71706.7|71733.9|71713.9|71725.4|71705.4|345
1701910500000|2023-12-07 00:55:00|71725.3|71705.3|71722.9|71702.9|71725.8|71705.8|71717.1|71697.1|366
1701910800000|2023-12-07 01:00:00|71722.8|71702.8|71730|71710|71738.9|71718.9|71722.8|71702.8|552
1701911100000|2023-12-07 01:05:00|71730.1|71710.1|71745|71725|71746|71726|71728.7|71708.7|367
1701911400000|2023-12-07 01:10:00|71745.1|71725.1|71724.5|71704.5|71745.2|71725.2|71723.6|71703.6|430
1701911700000|2023-12-07 01:15:00|71724.4|71704.4|71721.8|71701.8|71731.9|71713.3|71719|71699|457
1701912000000|2023-12-07 01:20:00|71721.9|71701.9|71722.7|71702.7|71726.3|71710.5|71716.7|71697.4|433
1701912300000|2023-12-07 01:25:00|71722.5|71702.5|71740.4|71720.4|71744.8|71724.8|71722.1|71702.1|440
1701912600000|2023-12-07 01:30:00|71740.3|71720.3|71706.4|71696.4|71745.1|71725.1|71705.7|71691|610
1701912900000|2023-12-07 01:35:00|71706.5|71696.5|71702.3|71682.3|71710.1|71699|71693.3|71673.3|656
1701913200000|2023-12-07 01:40:00|71702.2|71682.2|71671.7|71661.7|71704|71687.3|71671.3|71655.2|542
1701913500000|2023-12-07 01:45:00|71671.8|71661.8|71674.8|71664.8|71681.2|71667.8|71663.9|71649.2|561
1701913800000|2023-12-07 01:50:00|71674.7|71664.7|71699.8|71679.8|71703.2|71685.8|71667.7|71655.3|522
1701914100000|2023-12-07 01:55:00|71700.1|71680.1|71693.8|71673.8|71705.5|71685.5|71690.4|71670.4|556
1701914400000|2023-12-07 02:00:00|71693.9|71673.9|71699.2|71689.2|71716.4|71700.4|71683.7|71672.9|537
1701914700000|2023-12-07 02:05:00|71699.1|71689.1|71698.5|71678.5|71704.1|71694.1|71682.9|71672.9|560
1701915000000|2023-12-07 02:10:00|71699.2|71679.2|71687.3|71677.3|71704.2|71691.5|71686.1|71676.1|447
1701915300000|2023-12-07 02:15:00|71687.7|71677.7|71693.5|71683.5|71701.9|71688.4|71686.7|71675.1|424
1701915600000|2023-12-07 02:20:00|71693.6|71683.6|71696.5|71686.5|71700|71690|71691.2|71679.3|381
1701915900000|2023-12-07 02:25:00|71696.6|71686.6|71687.9|71677.9|71697.8|71687.8|71686.5|71676.5|411
1701916200000|2023-12-07 02:30:00|71687.8|71677.8|71680.5|71670.5|71692|71682|71677.7|71667.7|427
1701916500000|2023-12-07 02:35:00|71680.4|71670.4|71696.2|71686.2|71704.8|71690.2|71679.2|71669.2|396
1701916800000|2023-12-07 02:40:00|71696.1|71686.1|71706.9|71696.9|71718.2|71702.8|71693.7|71683|469
1701917100000|2023-12-07 02:45:00|71706.8|71696.8|71708|71698|71711.1|71701.1|71700.8|71690.8|410
1701917400000|2023-12-07 02:50:00|71707.9|71697.9|71712.6|71702.6|71712.6|71702.6|71704.8|71694.8|306
1701917700000|2023-12-07 02:55:00|71713.4|71703.4|71711.6|71691.6|71724.3|71714.3|71706.1|71691.6|384
1701918000000|2023-12-07 03:00:00|71711.5|71691.5|71700.5|71680.5|71712.2|71692.2|71682.9|71662.9|483
1701918300000|2023-12-07 03:05:00|71700.4|71680.4|71695.8|71685.8|71708.6|71688.6|71688.5|71673.9|380
1701918600000|2023-12-07 03:10:00|71695.7|71685.7|71699.5|71689.5|71706.7|71691.4|71694.7|71682.2|353
1701918900000|2023-12-07 03:15:00|71699.6|71689.6|71700.6|71690.6|71709.2|71694.7|71692.8|71681.1|426
1701919200000|2023-12-07 03:20:00|71700.5|71690.5|71691.4|71681.4|71700.5|71690.5|71687.6|71674.8|382
1701919500000|2023-12-07 03:25:00|71691.3|71681.3|71693.2|71673.2|71706.7|71691.3|71688.5|71673.2|336
1701919800000|2023-12-07 03:30:00|71693.8|71673.8|71684.1|71674.1|71693.8|71681.7|71682.4|71672.4|196
1701920100000|2023-12-07 03:35:00|71684|71674|71685.8|71675.8|71688.4|71678.4|71677.2|71667.2|282
1701920400000|2023-12-07 03:40:00|71685.9|71675.9|71689.7|71679.7|71694.9|71684.9|71685.1|71675.1|281
1701920700000|2023-12-07 03:45:00|71689.6|71679.6|71700.2|71690.2|71700.5|71690.5|71686.8|71673.6|357
1701921000000|2023-12-07 03:50:00|71700.3|71690.3|71699|71689|71709.5|71690.9|71698.4|71684|358
1701921300000|2023-12-07 03:55:00|71699.1|71689.1|71703.8|71693.8|71708.8|71698.8|71698|71685.2|333
1701921600000|2023-12-07 04:00:00|71703.9|71693.9|71699.2|71689.2|71705.7|71695.7|71695.7|71685.7|240
1701921900000|2023-12-07 04:05:00|71699.1|71689.1|71700.5|71690.5|71704.3|71694.3|71697.6|71687.6|246
1701922200000|2023-12-07 04:10:00|71700.3|71690.3|71703.6|71693.6|71703.8|71693.8|71700|71690|198
1701922500000|2023-12-07 04:15:00|71703.5|71693.5|71705.7|71695.7|71706.9|71696.9|71700.9|71690.9|204
1701922800000|2023-12-07 04:20:00|71705.6|71695.6|71698.7|71688.7|71705.6|71695.6|71696.5|71686.5|294
1701923100000|2023-12-07 04:25:00|71698.6|71688.6|71698|71688|71702|71692|71696.8|71686.8|235
1701923400000|2023-12-07 04:30:00|71697.9|71687.9|71702.8|71692.8|71704.9|71694.9|71697.9|71687.9|197
1701923700000|2023-12-07 04:35:00|71702.3|71692.3|71712.1|71692.1|71712.5|71692.5|71698.6|71682.9|252
1701924000000|2023-12-07 04:40:00|71712.2|71692.2|71705.4|71695.4|71712.5|71696.5|71705.3|71687.1|171
1701924300000|2023-12-07 04:45:00|71705.3|71695.3|71701.8|71691.8|71706.8|71696.8|71701.1|71691.1|214
1701924600000|2023-12-07 04:50:00|71701.7|71691.7|71706.7|71696.7|71706.8|71696.8|71701.7|71691.7|166
1701924900000|2023-12-07 04:55:00|71706.8|71696.8|71706.4|71696.4|71708.9|71697.7|71702.6|71687|213
1701925200000|2023-12-07 05:00:00|71706.5|71696.5|71699|71689|71706.5|71696.5|71697.6|71687.6|283
1701925500000|2023-12-07 05:05:00|71698.9|71688.9|71700.2|71690.2|71705.1|71695.1|71697.6|71687.6|256
1701925800000|2023-12-07 05:10:00|71700.3|71690.3|71711.6|71701.6|71713.8|71703.8|71698.4|71688.4|330
1701926100000|2023-12-07 05:15:00|71711.4|71701.4|71712.2|71692.2|71714.8|71703.5|71703.3|71690.9|351
1701926400000|2023-12-07 05:20:00|71712.1|71692.1|71701.9|71691.9|71712.1|71695.2|71693.9|71683.9|399
1701926700000|2023-12-07 05:25:00|71701.8|71691.8|71709.6|71699.6|71713|71703|71697.2|71687.2|329
1701927000000|2023-12-07 05:30:00|71709.7|71699.7|71716.7|71706.7|71720.5|71707.6|71707.2|71697.2|510
1701927300000|2023-12-07 05:35:00|71716.6|71706.6|71713.8|71703.8|71720|71709.2|71708.9|71698.3|399
1701927600000|2023-12-07 05:40:00|71714|71704|71722.5|71702.5|71723.2|71709.7|71713.7|71702.5|335
1701927900000|2023-12-07 05:45:00|71722.6|71702.6|71713|71703|71724.9|71708|71712.8|71699.2|345
1701928200000|2023-12-07 05:50:00|71713.1|71703.1|71712.5|71702.5|71716.5|71706.5|71708.9|71693|334
1701928500000|2023-12-07 05:55:00|71714.1|71704.1|71703.3|71693.3|71716.7|71706.7|71693.8|71681.5|496
1701928800000|2023-12-07 06:00:00|71703|71693|71699|71689|71709.7|71699.7|71695.5|71685.5|418
1701929100000|2023-12-07 06:05:00|71698.9|71688.9|71697.1|71687.1|71700|71690|71689.3|71679.3|362
1701929400000|2023-12-07 06:10:00|71697.4|71687.4|71698.8|71688.8|71701|71691|71693.7|71683.7|314
1701929700000|2023-12-07 06:15:00|71698.9|71688.9|71692.5|71682.5|71699.2|71689.2|71691.5|71681.5|258
1701930000000|2023-12-07 06:20:00|71692.4|71682.4|71684.2|71674.2|71696.8|71686.8|71682.8|71672.8|345
1701930300000|2023-12-07 06:25:00|71684.3|71674.3|71665.1|71655.1|71687.2|71677.2|71656.6|71641|485
1701930600000|2023-12-07 06:30:00|71665|71655|71661.9|71651.9|71670.5|71657.6|71656.7|71646.2|428
1701930900000|2023-12-07 06:35:00|71662|71652|71659.4|71649.4|71676.7|71658.5|71659.4|71643.7|424
1701931200000|2023-12-07 06:40:00|71658.5|71648.5|71663.1|71643.1|71674|71659.9|71658.3|71642.2|445
1701931500000|2023-12-07 06:45:00|71663.2|71643.2|71674.2|71664.2|71674.3|71664.3|71660.2|71642.2|479
1701931800000|2023-12-07 06:50:00|71674.1|71664.1|71682.6|71662.6|71682.8|71667.3|71665.6|71650.5|430
1701932100000|2023-12-07 06:55:00|71682.7|71662.7|71671.3|71651.3|71683.8|71671.9|71664.3|71644.3|503
1701932400000|2023-12-07 07:00:00|71664.9|71654.9|71666.2|71656.2|71683.8|71665.8|71663.9|71649.7|511
1701932700000|2023-12-07 07:05:00|71666.3|71656.3|71681.9|71661.9|71685.2|71671.4|71664.7|71652.9|517
1701933000000|2023-12-07 07:10:00|71680.3|71660.3|71662|71652|71680.3|71664.4|71655.1|71642.2|469
1701933300000|2023-12-07 07:15:00|71662.1|71652.1|71653.5|71643.5|71672|71657.6|71651.6|71641.6|452
1701933600000|2023-12-07 07:20:00|71653.6|71643.6|71652.2|71642.2|71662.3|71647.1|71644.6|71630.9|517
1701933900000|2023-12-07 07:25:00|71652.1|71642.1|71653.4|71643.4|71660.1|71647.7|71646.5|71636.5|451
1701934200000|2023-12-07 07:30:00|71653.3|71643.3|71649.9|71639.9|71659.1|71649.1|71646.4|71631.5|446
1701934500000|2023-12-07 07:35:00|71649.8|71639.8|71642.9|71622.9|71653.1|71643.1|71632|71622|441
1701934800000|2023-12-07 07:40:00|71643|71623|71616.8|71606.8|71643|71627.6|71609.4|71592.5|549
1701935100000|2023-12-07 07:45:00|71616.7|71606.7|71623.2|71603.2|71631|71611|71603.2|71587.4|509
1701935400000|2023-12-07 07:50:00|71623.3|71603.3|71615.5|71605.5|71624.4|71612.9|71612.8|71600.8|472
1701935700000|2023-12-07 07:55:00|71617.8|71607.8|71613.7|71603.7|71626|71616|71610.9|71600.9|408
1701936000000|2023-12-07 08:00:00|71613.4|71603.4|71580.5|71560.5|71618.4|71608.4|71570.4|71550.4|640
1701936300000|2023-12-07 08:05:00|71579.9|71559.9|71578.2|71568.2|71593.1|71580.9|71575.8|71559.3|628
1701936600000|2023-12-07 08:10:00|71578|71568|71571|71561|71585.1|71572.4|71568.7|71553.7|590
1701936900000|2023-12-07 08:15:00|71570.9|71560.9|71569.2|71559.2|71579.9|71565.4|71568.4|71553.5|503
1701937200000|2023-12-07 08:20:00|71574.1|71554.1|71571.3|71561.3|71583.2|71573.2|71565|71550.8|505
1701937500000|2023-12-07 08:25:00|71571.5|71561.5|71565.6|71555.6|71571.7|71561.7|71558.2|71543|567
1701937800000|2023-12-07 08:30:00|71566.1|71556.1|71586.7|71576.7|71596.6|71581.4|71561.7|71551.7|589
1701938100000|2023-12-07 08:35:00|71586.6|71576.6|71576.6|71566.6|71589.3|71579.3|71573.6|71563.6|471
1701938400000|2023-12-07 08:40:00|71576.8|71566.8|71568.5|71558.5|71582.6|71572.6|71565.6|71549.7|450
1701938700000|2023-12-07 08:45:00|71568.6|71558.6|71570.5|71550.5|71581|71565.2|71563.2|71547.2|505
1701939000000|2023-12-07 08:50:00|71566.1|71556.1|71571.9|71561.9|71572.5|71562.5|71562.6|71552.6|444
1701939300000|2023-12-07 08:55:00|71572|71562|71579.5|71569.5|71585.1|71571.7|71572|71555.7|441
1701939600000|2023-12-07 09:00:00|71579.4|71569.4|71574|71564|71589.9|71574.5|71573.3|71563.3|406
1701939900000|2023-12-07 09:05:00|71573.9|71563.9|71571|71561|71578.5|71566.5|71565.9|71551.4|366
1701940200000|2023-12-07 09:10:00|71571.3|71561.3|71562.8|71552.8|71572.8|71562.8|71562.8|71552.8|364
1701940500000|2023-12-07 09:15:00|71563|71553|71563.5|71543.5|71566.9|71556.9|71552.7|71535.8|483
1701940800000|2023-12-07 09:20:00|71563.8|71543.8|71558.4|71548.4|71567.4|71557.4|71556.5|71543|360
1701941100000|2023-12-07 09:25:00|71558.6|71548.6|71574.4|71564.4|71576.5|71566.5|71551.5|71536.3|500
1701941400000|2023-12-07 09:30:00|71574.6|71564.6|71570.4|71560.4|71577.3|71567.3|71557.2|71547.2|555
1701941700000|2023-12-07 09:35:00|71570.5|71560.5|71555.5|71545.5|71571.6|71561.6|71553.2|71543.2|440
1701942000000|2023-12-07 09:40:00|71554.6|71544.6|71557.3|71547.3|71565.1|71555.1|71553.8|71543.8|525
1701942300000|2023-12-07 09:45:00|71558.5|71548.5|71561.6|71551.6|71570.9|71560.9|71557.8|71547.8|444
1701942600000|2023-12-07 09:50:00|71561.9|71551.9|71537.5|71527.5|71566.5|71556.5|71532.9|71518.3|521
1701942900000|2023-12-07 09:55:00|71537.4|71527.4|71535.3|71525.3|71549.3|71539.3|71532.4|71516.7|376
1701943200000|2023-12-07 10:00:00|71535.7|71525.7|71555.8|71535.8|71555.8|71537.4|71535.5|71523.7|385
1701943500000|2023-12-07 10:05:00|71555.9|71535.9|71557.1|71537.1|71559.5|71542.3|71544.3|71528.8|398
1701943800000|2023-12-07 10:10:00|71557.2|71537.2|71558.6|71538.6|71564.1|71544.1|71543.9|71529|368
1701944100000|2023-12-07 10:15:00|71558.8|71538.8|71563.9|71553.9|71577.3|71557.3|71558.3|71538.5|515
1701944400000|2023-12-07 10:20:00|71564|71554|71560.2|71550.2|71573.3|71559.4|71558.3|71545|458
1701944700000|2023-12-07 10:25:00|71560.7|71550.7|71572.3|71562.3|71574.9|71564.3|71559.2|71549.2|466
1701945000000|2023-12-07 10:30:00|71572.6|71562.6|71608.5|71588.5|71609.8|71589.8|71572.6|71562.6|479
1701945300000|2023-12-07 10:35:00|71608.6|71588.6|71623.3|71613.3|71629.5|71614.4|71601.1|71586.1|393
1701945600000|2023-12-07 10:40:00|71623.4|71613.4|71606.7|71596.7|71627.1|71614.9|71605.4|71594.7|382
1701945900000|2023-12-07 10:45:00|71606.6|71596.6|71597.4|71587.4|71611.8|71601.8|71596.7|71586.7|457
1701946200000|2023-12-07 10:50:00|71597.3|71587.3|71596.6|71586.6|71605.3|71595.3|71593.8|71583.8|408
1701946500000|2023-12-07 10:55:00|71596.5|71586.5|71597|71587|71597.7|71587.7|71589.5|71579.5|367
1701946800000|2023-12-07 11:00:00|71596.9|71586.9|71604.4|71594.4|71605.8|71595.8|71590.1|71580.1|398
1701947100000|2023-12-07 11:05:00|71604.5|71594.5|71615.4|71605.4|71622.4|71612.4|71603.5|71593.5|442
1701947400000|2023-12-07 11:10:00|71615.2|71605.2|71615.7|71605.7|71617.5|71607.5|71605.7|71595.7|374
1701947700000|2023-12-07 11:15:00|71615.6|71605.6|71606.8|71596.8|71616|71606|71604|71594|319
1701948000000|2023-12-07 11:20:00|71606.9|71596.9|71622.3|71612.3|71622.8|71612.8|71606.9|71596.9|348
1701948300000|2023-12-07 11:25:00|71622|71612|71622.9|71612.9|71623.9|71613.9|71614|71604|409
1701948600000|2023-12-07 11:30:00|71623|71613|71631|71621|71631.8|71621.8|71621.6|71611.6|468
1701948900000|2023-12-07 11:35:00|71630.9|71620.9|71622.2|71612.2|71632.6|71622.6|71619|71609|363
1701949200000|2023-12-07 11:40:00|71621.8|71611.8|71618.3|71608.3|71622.3|71612.3|71615.1|71605.1|258
1701949500000|2023-12-07 11:45:00|71618.1|71608.1|71620.3|71610.3|71622.5|71612.5|71616.3|71606.3|265
1701949800000|2023-12-07 11:50:00|71620.5|71610.5|71608|71598|71620.5|71610.5|71607.7|71597.7|325
1701950100000|2023-12-07 11:55:00|71608.1|71598.1|71612.8|71602.8|71615.1|71605.1|71605.3|71595.3|414
1701950400000|2023-12-07 12:00:00|71612.9|71602.9|71612.6|71602.6|71616.3|71606.3|71604.7|71594.7|345
1701950700000|2023-12-07 12:05:00|71612.8|71602.8|71628.9|71618.9|71629.2|71619.2|71611.4|71601.4|421
1701951000000|2023-12-07 12:10:00|71629|71619|71640|71630|71645.7|71635.7|71627.1|71617.1|316
1701951300000|2023-12-07 12:15:00|71639|71629|71638.2|71628.2|71639|71629|71630.4|71620.4|310
1701951600000|2023-12-07 12:20:00|71638.3|71628.3|71635.7|71625.7|71641.5|71631.5|71630.1|71620.1|297
1701951900000|2023-12-07 12:25:00|71635.8|71625.8|71631.1|71621.1|71637.1|71625.9|71625.7|71609.4|374
1701952200000|2023-12-07 12:30:00|71631.2|71621.2|71629.2|71619.2|71638.6|71628.6|71628.2|71618.2|371
1701952500000|2023-12-07 12:35:00|71629.3|71619.3|71625.4|71605.4|71629.4|71619.4|71616.7|71605.1|434
1701952800000|2023-12-07 12:40:00|71625.3|71605.3|71630.1|71610.1|71630.6|71618.9|71621.3|71603.2|393
1701953100000|2023-12-07 12:45:00|71630|71610|71626.7|71616.7|71631.9|71618.2|71620.1|71600.1|344
1701953400000|2023-12-07 12:50:00|71626.4|71616.4|71632.4|71612.4|71633.3|71620.1|71620.6|71607|346
1701953700000|2023-12-07 12:55:00|71632.3|71612.3|71629.3|71609.3|71632.3|71612.3|71624.7|71604.7|446
1701954000000|2023-12-07 13:00:00|71629.4|71609.4|71626.5|71616.5|71640.4|71628.2|71625.4|71609.4|625
1701954300000|2023-12-07 13:05:00|71626.9|71616.9|71644.2|71624.2|71647.2|71634.7|71626.9|71616.9|599
1701954600000|2023-12-07 13:10:00|71644.3|71624.3|71649.3|71639.3|71650.2|71640.2|71636.6|71624.2|507
1701954900000|2023-12-07 13:15:00|71649.2|71639.2|71652.2|71632.2|71656.5|71639.8|71644.3|71629.3|394
1701955200000|2023-12-07 13:20:00|71652.6|71632.6|71647.8|71637.8|71653.1|71639.6|71636.6|71621.5|503
1701955500000|2023-12-07 13:25:00|71647.9|71637.9|71648.2|71628.2|71653.5|71638.2|71639.2|71619.2|409
1701955800000|2023-12-07 13:30:00|71647.9|71627.9|71661.3|71641.3|71686.9|71666.9|71647.9|71627.9|885
1701956100000|2023-12-07 13:35:00|71661.2|71641.2|71633.4|71613.4|71664|71644|71632.7|71612.7|685
1701956400000|2023-12-07 13:40:00|71633.2|71613.2|71616.5|71606.5|71633.3|71613.3|71606.9|71586.9|694
1701956700000|2023-12-07 13:45:00|71616.4|71606.4|71598.9|71588.9|71623.3|71613.3|71590.3|71577.5|694
1701957000000|2023-12-07 13:50:00|71598.5|71588.5|71587.2|71577.2|71602.5|71589|71573.6|71557.6|684
1701957300000|2023-12-07 13:55:00|71587.3|71577.3|71602.2|71592.2|71602.3|71592.3|71584.9|71573.6|643
1701957600000|2023-12-07 14:00:00|71602.4|71592.4|71599.7|71589.7|71609.1|71599.1|71587.3|71574.3|613
1701957900000|2023-12-07 14:05:00|71599.9|71589.9|71605.7|71595.7|71617.3|71600.6|71598.6|71579|575
1701958200000|2023-12-07 14:10:00|71605.6|71595.6|71612.8|71602.8|71614.7|71604.7|71601.3|71591.3|556
1701958500000|2023-12-07 14:15:00|71612.7|71602.7|71628.6|71618.6|71635.2|71625.2|71609.8|71599.8|675
1701958800000|2023-12-07 14:20:00|71628.4|71618.4|71636.4|71616.4|71637.8|71622.7|71623.2|71613.2|558
1701959100000|2023-12-07 14:25:00|71636.5|71616.5|71624.2|71614.2|71643.8|71628.5|71620.1|71606.7|512
1701959400000|2023-12-07 14:30:00|71624.3|71614.3|71641.2|71621.2|71642.2|71624.4|71610.1|71600.1|716
1701959700000|2023-12-07 14:35:00|71641.3|71621.3|71643.7|71633.7|71652.6|71637.5|71634.9|71621.3|671
1701960000000|2023-12-07 14:40:00|71643.3|71633.3|71652.2|71642.2|71658.3|71648.3|71640.8|71628.6|525
1701960300000|2023-12-07 14:45:00|71652.1|71642.1|71651.7|71641.7|71669.1|71656.5|71644|71634|647
1701960600000|2023-12-07 14:50:00|71650.7|71640.7|71654.5|71644.5|71658.9|71648.9|71626.9|71612|618
1701960900000|2023-12-07 14:55:00|71653.8|71643.8|71661.9|71651.9|71665.4|71651.9|71647.5|71637.5|568
1701961200000|2023-12-07 15:00:00|71662.8|71652.8|71656.3|71636.3|71670.5|71654.6|71654.7|71635.7|617
1701961500000|2023-12-07 15:05:00|71656.2|71636.2|71678.8|71668.8|71687.5|71670.8|71648.8|71636.2|559
1701961800000|2023-12-07 15:10:00|71678.9|71668.9|71662.2|71652.2|71685.9|71670.9|71656.6|71646.6|600
1701962100000|2023-12-07 15:15:00|71662.3|71652.3|71647.2|71637.2|71663.8|71653.8|71646.2|71636.2|576
1701962400000|2023-12-07 15:20:00|71646.2|71636.2|71649.9|71639.9|71657|71643.5|71640.6|71630.6|629
1701962700000|2023-12-07 15:25:00|71649.8|71639.8|71632.2|71622.2|71656.9|71643.3|71631.3|71619|613
1701963000000|2023-12-07 15:30:00|71632.1|71622.1|71623.3|71613.3|71638.3|71628.3|71618|71608|521
1701963300000|2023-12-07 15:35:00|71623.4|71613.4|71613.4|71593.4|71628.3|71618.3|71598.6|71582.8|595
1701963600000|2023-12-07 15:40:00|71613.3|71593.3|71620.8|71610.8|71633|71614.2|71611|71592|570
1701963900000|2023-12-07 15:45:00|71620.4|71610.4|71615.2|71605.2|71627|71617|71612.4|71602.4|567
1701964200000|2023-12-07 15:50:00|71615.4|71605.4|71614.2|71604.2|71625.2|71615.2|71611.3|71591.3|555
1701964500000|2023-12-07 15:55:00|71614.3|71604.3|71601.4|71591.4|71616.9|71606.9|71597.3|71579.8|523
1701964800000|2023-12-07 16:00:00|71601.3|71591.3|71594.6|71584.6|71601.4|71591.4|71574.1|71564.1|620
1701965100000|2023-12-07 16:05:00|71594.1|71584.1|71593|71583|71602|71592|71588.3|71578.3|594
1701965400000|2023-12-07 16:10:00|71592.9|71582.9|71591|71581|71599.2|71589.2|71586.5|71576.5|498
1701965700000|2023-12-07 16:15:00|71591.1|71581.1|71611.3|71601.3|71612.7|71602.7|71588.4|71578.4|552
1701966000000|2023-12-07 16:20:00|71611.4|71601.4|71606.5|71596.5|71613.9|71603.9|71599.3|71584.8|467
1701966300000|2023-12-07 16:25:00|71606.1|71596.1|71616.3|71606.3|71621|71611|71601.4|71590.8|491
1701966600000|2023-12-07 16:30:00|71617.3|71607.3|71616.8|71606.8|71623.4|71613.4|71607.4|71597.4|449
1701966900000|2023-12-07 16:35:00|71616.9|71606.9|71611.4|71601.4|71621.9|71611.9|71608.4|71598.4|468
1701967200000|2023-12-07 16:40:00|71611.1|71601.1|71595.4|71575.4|71614.6|71604.6|71593.6|71573.6|447
1701967500000|2023-12-07 16:45:00|71594.4|71574.4|71599.4|71579.4|71600|71587.7|71582.2|71566.5|467
1701967800000|2023-12-07 16:50:00|71599.6|71579.6|71601.3|71591.3|71608.8|71598.8|71597.4|71577.4|416
1701968100000|2023-12-07 16:55:00|71600.9|71590.9|71595.5|71585.5|71603.7|71593.7|71595|71585|363
1701968400000|2023-12-07 17:00:00|71595.6|71585.6|71609.5|71599.5|71614.7|71602.6|71590.9|71575.8|437
1701968700000|2023-12-07 17:05:00|71609.6|71599.6|71625.7|71615.7|71631.3|71615.9|71606.6|71593.9|498
1701969000000|2023-12-07 17:10:00|71625|71615|71633.8|71623.8|71636.6|71623.8|71621.6|71611.6|541
1701969300000|2023-12-07 17:15:00|71629.4|71619.4|71614|71604|71638.6|71619.4|71611.7|71597.7|435
1701969600000|2023-12-07 17:20:00|71614.1|71604.1|71612|71592|71619.9|71604.1|71604|71584|434
1701969900000|2023-12-07 17:25:00|71611.9|71591.9|71602.5|71582.5|71612|71592|71595.2|71579.5|360
1701970200000|2023-12-07 17:30:00|71602.6|71582.6|71599.7|71579.7|71603.3|71583.3|71595.3|71575.3|372
1701970500000|2023-12-07 17:35:00|71599.8|71579.8|71604.1|71584.1|71604.2|71584.2|71592.9|71572.9|394
1701970800000|2023-12-07 17:40:00|71604|71584|71591.3|71571.3|71609.4|71591.3|71582.3|71567.1|583
1701971100000|2023-12-07 17:45:00|71591.1|71571.1|71579.5|71559.5|71592.6|71572.6|71545.8|71525.8|967
1701971400000|2023-12-07 17:50:00|71579.8|71559.8|71592.6|71572.6|71598.4|71578.4|71558.5|71538.5|798
1701971700000|2023-12-07 17:55:00|71592.4|71572.4|71583.3|71563.3|71599.9|71579.9|71571.8|71551.8|736
1701972000000|2023-12-07 18:00:00|71583.7|71563.7|71592|71572|71596.6|71580.5|71579.5|71559.5|788
1701972300000|2023-12-07 18:05:00|71591.9|71571.9|71588.6|71568.6|71598.1|71583.9|71585.8|71567.3|674
1701972600000|2023-12-07 18:10:00|71588.5|71568.5|71572.1|71552.1|71590.3|71570.3|71562.2|71542.2|651
1701972900000|2023-12-07 18:15:00|71572.2|71552.2|71585.3|71565.3|71589.4|71569.4|71572.1|71552.1|596
1701973200000|2023-12-07 18:20:00|71585.4|71565.4|71591.5|71571.5|71593.5|71578.9|71584.5|71564.5|536
1701973500000|2023-12-07 18:25:00|71591.6|71571.6|71597|71577|71604|71584|71584.3|71564.3|537
1701973800000|2023-12-07 18:30:00|71597.3|71577.3|71598.6|71578.6|71603.9|71583.9|71590.8|71570.8|522
1701974100000|2023-12-07 18:35:00|71598.7|71578.7|71601.9|71581.9|71604.1|71584.1|71592.2|71572.2|538
1701974400000|2023-12-07 18:40:00|71602|71582|71599.9|71579.9|71602|71582|71592.8|71572.8|398
1701974700000|2023-12-07 18:45:00|71599.8|71579.8|71600.5|71580.5|71606.7|71586.7|71599.5|71579.5|401
1701975000000|2023-12-07 18:50:00|71600.6|71580.6|71602.9|71582.9|71605.9|71585.9|71596.5|71576.5|392
1701975300000|2023-12-07 18:55:00|71602.8|71582.8|71607.1|71587.1|71607.3|71587.3|71598.9|71578.9|433
1701975600000|2023-12-07 19:00:00|71607.2|71587.2|71616.2|71596.2|71616.8|71596.8|71605.4|71585.4|348
1701975900000|2023-12-07 19:05:00|71616.5|71596.5|71613.7|71593.7|71621.3|71601.3|71612.5|71592.5|362
1701976200000|2023-12-07 19:10:00|71613.9|71593.9|71613.9|71593.9|71619.4|71599.4|71603.7|71583.7|396
1701976500000|2023-12-07 19:15:00|71613.8|71593.8|71613|71593|71618.9|71598.9|71611.5|71591.5|337
1701976800000|2023-12-07 19:20:00|71612.9|71592.9|71612.3|71592.3|71613.9|71593.9|71606.4|71586.4|387
1701977100000|2023-12-07 19:25:00|71612.5|71592.5|71613.4|71593.4|71616.3|71596.3|71607.4|71587.4|248
1701977400000|2023-12-07 19:30:00|71613.3|71593.3|71623|71603|71623.6|71603.6|71612.3|71592.3|230
1701977700000|2023-12-07 19:35:00|71622.9|71602.9|71623.4|71603.4|71624.9|71604.9|71622.6|71602.6|166
1701978000000|2023-12-07 19:40:00|71623.3|71603.3|71635.9|71615.9|71636|71616|71622.5|71602.5|206
1701978300000|2023-12-07 19:45:00|71635.8|71615.8|71637.7|71617.7|71639.2|71619.2|71635.3|71615.3|212
1701978600000|2023-12-07 19:50:00|71637.8|71617.8|71643.5|71623.5|71644.3|71624.3|71637.3|71617.3|253
1701978900000|2023-12-07 19:55:00|71643.6|71623.6|71649.2|71629.2|71649.3|71629.3|71643.3|71623.3|166
1701979200000|2023-12-07 20:00:00|71649.1|71629.1|71653.3|71633.3|71653.6|71637.2|71644.3|71629|184
1701979500000|2023-12-07 20:05:00|71653.4|71633.4|71643.1|71633.1|71654.6|71634.6|71642.6|71627.8|225
1701979800000|2023-12-07 20:10:00|71643.3|71633.3|71654.5|71634.5|71654.7|71634.7|71643|71628.5|207
1701980100000|2023-12-07 20:15:00|71654.6|71634.6|71660|71640|71663.8|71643.8|71654.5|71634.5|184
1701980400000|2023-12-07 20:20:00|71659.9|71639.9|71662.1|71642.1|71663|71643|71657.6|71637.6|184
1701980700000|2023-12-07 20:25:00|71662.2|71642.2|71662.6|71642.6|71663.5|71643.5|71660.1|71640.1|237
1701981000000|2023-12-07 20:30:00|71662.5|71642.5|71667.8|71647.8|71670.4|71650.4|71660.5|71640.5|293
1701981300000|2023-12-07 20:35:00|71667.7|71647.7|71670.4|71650.4|71671.4|71651.4|71663.8|71643.8|307
1701981600000|2023-12-07 20:40:00|71671.2|71651.2|71669.7|71649.7|71672.4|71652.4|71658.5|71640.9|328
1701981900000|2023-12-07 20:45:00|71669.8|71649.8|71666.4|71646.4|71670.6|71651.8|71661.1|71645.6|235
1701982200000|2023-12-07 20:50:00|71666.3|71646.3|71673.3|71653.3|71676.2|71656.2|71666.3|71646.3|198
1701982500000|2023-12-07 20:55:00|71673.4|71653.4|71670|71650|71675.3|71659.6|71668.3|71648.9|266
1701982800000|2023-12-07 21:00:00|71670.2|71650.2|71666.1|71646.1|71670.5|71650.5|71665.7|71645.7|161
1701983100000|2023-12-07 21:05:00|71666|71646|71667.8|71647.8|71668.1|71648.1|71665|71645|105
1701983400000|2023-12-07 21:10:00|71667.9|71647.9|71669.7|71649.7|71673.2|71653.2|71667.8|71647.8|92
1701983700000|2023-12-07 21:15:00|71669.8|71649.8|71664.1|71644.1|71669.9|71649.9|71662.2|71642.2|284
1701984000000|2023-12-07 21:20:00|71664|71644|71664.4|71644.4|71665.7|71645.7|71663.1|71643.1|419
1701984300000|2023-12-07 21:25:00|71664.7|71644.7|71664.2|71644.2|71665.5|71645.5|71663.4|71643.4|235
1701984600000|2023-12-07 21:30:00|71664.3|71644.3|71666.2|71646.2|71666.9|71646.9|71663.9|71643.9|201
1701984900000|2023-12-07 21:35:00|71666.1|71646.1|71664.5|71644.5|71666.6|71646.6|71663.3|71643.3|166
1701985200000|2023-12-07 21:40:00|71664.4|71644.4|71667.1|71647.1|71667.3|71647.3|71662.8|71642.8|125
1701985500000|2023-12-07 21:45:00|71666.9|71646.9|71662.7|71642.7|71667|71647|71662.1|71642.1|71
1701985800000|2023-12-07 21:50:00|71662.8|71642.8|71668.2|71648.2|71668.6|71648.6|71662.2|71642.2|89
1701986100000|2023-12-07 21:55:00|71667.9|71647.9|71669.1|71605.3|71670.5|71647.9|71661.1|71605.2|250
1701986400000|2023-12-07 22:00:00|71667.8|71606.6|71670.4|71551.4|71683.4|71623.9|71665.9|71551.4|65
1701986700000|2023-12-07 22:05:00|71670.7|71551.7|71680.3|71561.3|71687.4|71568.4|71667.6|71548.6|119
1701987000000|2023-12-07 22:10:00|71679.7|71560.7|71675.9|71565.4|71681.9|71567.9|71674.2|71557.7|168
1701987300000|2023-12-07 22:15:00|71676|71565.3|71675.8|71569.6|71676.2|71573.4|71673.2|71564|102
1701987600000|2023-12-07 22:20:00|71671.2|71567.8|71678.4|71577.5|71680.7|71579.3|71671.2|71567.8|143
1701987900000|2023-12-07 22:25:00|71676.8|71577.6|71669.4|71579.7|71676.8|71580|71668.7|71572|76
1701988200000|2023-12-07 22:30:00|71669|71582.3|71665|71590.1|71679.6|71597.2|71663.4|71576.3|621
1701988500000|2023-12-07 22:35:00|71665.1|71590|71663|71600.3|71666.3|71601.6|71655.4|71588|566
1701988800000|2023-12-07 22:40:00|71663.1|71599.4|71668.6|71595.6|71668.6|71602.3|71660.5|71590.5|366
1701989100000|2023-12-07 22:45:00|71666.5|71591.4|71668.6|71589.1|71669.3|71596.9|71659.6|71587.9|323
1701989400000|2023-12-07 22:50:00|71668.5|71589|71666.7|71591|71672.9|71593.6|71665.2|71585.1|571
1701989700000|2023-12-07 22:55:00|71666.3|71590.3|71657|71594.6|71668.5|71598|71655.7|71587.4|720
1701990000000|2023-12-07 23:00:00|71656.8|71593.5|71663.9|71586.4|71669.6|71604.9|71640.9|71573.3|239
1701990300000|2023-12-07 23:05:00|71663.5|71585.6|71663.2|71586.2|71664.1|71594.2|71660.6|71584.3|149
1701990600000|2023-12-07 23:10:00|71663.3|71586.1|71661.4|71584.3|71664.3|71593.4|71652.3|71577.8|201
1701990900000|2023-12-07 23:15:00|71661.5|71584.4|71662.2|71602.3|71664.1|71605.5|71658.7|71582.1|243
1701991200000|2023-12-07 23:20:00|71662.3|71602.2|71662.1|71612.4|71665.6|71612.8|71661.1|71602.1|317
1701991500000|2023-12-07 23:25:00|71662|71612.6|71664.2|71602.2|71665.7|71614.8|71659.1|71599.8|323
1701991800000|2023-12-07 23:30:00|71664.1|71602.1|71662.6|71614.3|71664.2|71614.5|71660.8|71599.7|244
1701992100000|2023-12-07 23:35:00|71662.7|71616.1|71664.5|71629.2|71665.1|71629.2|71654.5|71613|437
1701992400000|2023-12-07 23:40:00|71664.7|71629.3|71659.9|71639.9|71666.1|71640.2|71657.5|71625.1|268
1701992700000|2023-12-07 23:45:00|71660|71640|71649.8|71629.8|71661.1|71641.1|71648.9|71628.9|331
1701993000000|2023-12-07 23:50:00|71649.7|71629.7|71661.5|71641.5|71662.1|71642.1|71649.3|71629.3|320
1701993300000|2023-12-07 23:55:00|71661.4|71641.4|71661.6|71641.6|71665.1|71645.1|71660|71640|329
1701993600000|2023-12-08 00:00:00|71661.5|71641.5|71645.4|71625.4|71661.5|71641.5|71644.9|71624.9|505
1701993900000|2023-12-08 00:05:00|71645.3|71625.3|71632.2|71612.2|71647.6|71627.6|71631.9|71611.9|429
1701994200000|2023-12-08 00:10:00|71632.4|71612.4|71618.5|71598.5|71634.8|71614.8|71617|71597|418
1701994500000|2023-12-08 00:15:00|71618.6|71598.6|71604.9|71584.9|71618.9|71598.9|71603.4|71583.4|485
1701994800000|2023-12-08 00:20:00|71605|71585|71576.1|71556.1|71605.3|71585.3|71572.6|71552.6|632
1701995100000|2023-12-08 00:25:00|71576|71556|71583.8|71563.8|71583.8|71563.8|71563.5|71543.5|560
1701995400000|2023-12-08 00:30:00|71583.6|71563.6|71588.5|71568.5|71600.2|71580.2|71583|71563|508
1701995700000|2023-12-08 00:35:00|71588.6|71568.6|71574.4|71554.4|71589.2|71569.2|71568.5|71548.5|634
1701996000000|2023-12-08 00:40:00|71574.6|71554.6|71595.1|71575.1|71595.2|71575.2|71574.6|71554.6|539
1701996300000|2023-12-08 00:45:00|71595|71575|71584|71564|71598.9|71578.9|71577|71557|627
1701996600000|2023-12-08 00:50:00|71583.9|71563.9|71571.1|71551.1|71584|71564|71570.3|71550.3|636
1701996900000|2023-12-08 00:55:00|71566|71546|71575.8|71555.8|71575.8|71555.8|71565.3|71545.3|552
1701997200000|2023-12-08 01:00:00|71577.6|71557.6|71556.8|71536.8|71580.3|71560.3|71549.7|71529.7|815
1701997500000|2023-12-08 01:05:00|71556.9|71536.9|71563.4|71543.4|71565.2|71545.2|71546.8|71526.8|754
1701997800000|2023-12-08 01:10:00|71563.5|71543.5|71563.2|71543.2|71566.5|71546.5|71552.5|71532.5|795
1701998100000|2023-12-08 01:15:00|71562.6|71542.6|71587.8|71567.8|71598.7|71578.7|71561.4|71541.4|680
1701998400000|2023-12-08 01:20:00|71587.9|71567.9|71611.5|71591.5|71612.9|71592.9|71587.9|71567.9|745
1701998700000|2023-12-08 01:25:00|71611.8|71591.8|71605.8|71585.8|71615.9|71595.9|71601.1|71581.1|616
1701999000000|2023-12-08 01:30:00|71605.9|71585.9|71609.2|71589.2|71621.3|71605.7|71601.4|71581.4|635
1701999300000|2023-12-08 01:35:00|71607.9|71587.9|71613.4|71593.4|71620.8|71600.8|71600.1|71580.1|628
1701999600000|2023-12-08 01:40:00|71613.9|71593.9|71635|71615|71635|71615|71604.2|71584.2|673
1701999900000|2023-12-08 01:45:00|71634.5|71614.5|71647.9|71627.9|71652.3|71632.3|71632.5|71612.5|752
1702000200000|2023-12-08 01:50:00|71648.3|71628.3|71647.6|71627.6|71664.1|71644.1|71639.6|71624|715
1702000500000|2023-12-08 01:55:00|71642.7|71632.7|71644.9|71624.9|71650.4|71633.9|71638.8|71618.8|581
1702000800000|2023-12-08 02:00:00|71644.7|71624.7|71649.3|71629.3|71651.2|71631.2|71632.5|71615.5|617
1702001100000|2023-12-08 02:05:00|71649.2|71629.2|71644.9|71634.9|71659.1|71639.1|71637.7|71617.7|580
1702001400000|2023-12-08 02:10:00|71645|71635|71635.3|71615.3|71645|71635|71626.8|71608.8|500
1702001700000|2023-12-08 02:15:00|71635.2|71615.2|71623.8|71603.8|71636|71616|71615.8|71597|406
1702002000000|2023-12-08 02:20:00|71623.9|71603.9|71633.2|71613.2|71634.8|71614.8|71620.2|71603.9|509
1702002300000|2023-12-08 02:25:00|71633.3|71613.3|71629.2|71609.2|71635.8|71620.4|71621.7|71607|438
1702002600000|2023-12-08 02:30:00|71628|71608|71618.9|71608.9|71632.3|71612.3|71615.9|71600.5|460
1702002900000|2023-12-08 02:35:00|71619.3|71609.3|71642.2|71622.2|71642.5|71622.5|71618.7|71604.3|440
1702003200000|2023-12-08 02:40:00|71642.3|71622.3|71637.6|71627.6|71654.1|71638|71632.8|71622.3|442
1702003500000|2023-12-08 02:45:00|71637.7|71627.7|71638.9|71618.9|71645|71630.6|71630.7|71618.9|399
1702003800000|2023-12-08 02:50:00|71639|71619|71641.4|71621.4|71648.6|71634.1|71632.8|71617.6|470
1702004100000|2023-12-08 02:55:00|71641.5|71621.5|71633.8|71623.8|71644.4|71627.7|71629.9|71614.8|461
1702004400000|2023-12-08 03:00:00|71633.7|71623.7|71636.6|71626.6|71647.8|71631.3|71633.6|71623.6|551
1702004700000|2023-12-08 03:05:00|71636.7|71626.7|71636.9|71626.9|71645.3|71635.3|71634.2|71624.2|476
1702005000000|2023-12-08 03:10:00|71637|71627|71639.3|71629.3|71645.4|71632.6|71632.4|71621.2|497
1702005300000|2023-12-08 03:15:00|71638.8|71628.8|71629.4|71619.4|71647.3|71633|71627.8|71613.4|399
1702005600000|2023-12-08 03:20:00|71629.2|71619.2|71624.8|71614.8|71630.1|71620|71617.2|71607.1|501
1702005900000|2023-12-08 03:25:00|71624.7|71614.7|71637.1|71627.1|71642.4|71627.1|71617.5|71607.5|408
1702006200000|2023-12-08 03:30:00|71637.2|71627.2|71644.1|71634.1|71648.5|71636|71637.2|71623.9|383
1702006500000|2023-12-08 03:35:00|71644.3|71634.3|71644|71634|71657.8|71642.2|71641.1|71631.1|422
1702006800000|2023-12-08 03:40:00|71643.9|71633.9|71648.7|71638.7|71652.4|71642.1|71639.4|71624.6|383
1702007100000|2023-12-08 03:45:00|71648.6|71638.6|71644|71634|71652.5|71639.1|71641|71629|400
1702007400000|2023-12-08 03:50:00|71644.1|71634.1|71643.5|71633.5|71646.7|71636.7|71640.4|71630.4|367
1702007700000|2023-12-08 03:55:00|71643.3|71633.3|71644.4|71634.4|71646|71636|71637.2|71627.2|363
1702008000000|2023-12-08 04:00:00|71644.3|71634.3|71648.2|71638.2|71649.4|71639.4|71643.9|71633.9|305
1702008300000|2023-12-08 04:05:00|71648.3|71638.3|71654.7|71644.7|71664.3|71649.8|71648.2|71638.2|345
1702008600000|2023-12-08 04:10:00|71654.6|71644.6|71638.4|71628.4|71655|71645|71637.5|71627.5|303
1702008900000|2023-12-08 04:15:00|71639.2|71629.2|71647.6|71627.6|71648.3|71634.6|71639.2|71627.3|327
1702009200000|2023-12-08 04:20:00|71647.7|71627.7|71658.3|71648.3|71664.1|71649.2|71642.9|71627.7|297
1702009500000|2023-12-08 04:25:00|71658.4|71648.4|71659.5|71649.5|71670.2|71654.4|71652.4|71642.4|395
1702009800000|2023-12-08 04:30:00|71659.6|71649.6|71658.8|71648.8|71663.8|71653.8|71656.1|71646.1|325
1702010100000|2023-12-08 04:35:00|71658.9|71648.9|71680.8|71670.8|71686.3|71672|71658.9|71648.9|393
1702010400000|2023-12-08 04:40:00|71680.6|71670.6|71679.3|71669.3|71685.1|71675.1|71676.7|71666.7|347
1702010700000|2023-12-08 04:45:00|71679.4|71669.4|71671.9|71661.9|71679.6|71669.6|71670.9|71660.9|392
1702011000000|2023-12-08 04:50:00|71671.7|71661.7|71680.3|71670.3|71682|71672|71670.8|71660.8|334
1702011300000|2023-12-08 04:55:00|71680.2|71670.2|71662.8|71652.8|71685|71675|71662.7|71651.7|440
1702011600000|2023-12-08 05:00:00|71662.9|71652.9|71667.9|71657.9|71669.8|71659.8|71662|71652|382
1702011900000|2023-12-08 05:05:00|71667.8|71657.8|71665.2|71655.2|71671.7|71661.7|71659.3|71649.3|350
1702012200000|2023-12-08 05:10:00|71666|71656|71674.5|71664.5|71680.2|71665.2|71664.2|71653.3|393
1702012500000|2023-12-08 05:15:00|71674.4|71664.4|71678|71668|71686.7|71671.8|71674.4|71664.4|317
1702012800000|2023-12-08 05:20:00|71678.1|71668.1|71684.8|71664.8|71686.2|71672.2|71670.6|71654.8|334
1702013100000|2023-12-08 05:25:00|71684.9|71664.9|71677.9|71667.9|71685.8|71670.7|71672.3|71656.6|372
1702013400000|2023-12-08 05:30:00|71677.8|71667.8|71684.5|71664.5|71685.7|71670.7|71676.6|71661.5|387
1702013700000|2023-12-08 05:35:00|71684.8|71664.8|71677.7|71657.7|71697|71685.2|71676.4|71656.4|386
1702014000000|2023-12-08 05:40:00|71677.6|71657.6|71669.6|71659.6|71679.2|71665|71660.6|71648|381
1702014300000|2023-12-08 05:45:00|71669.5|71659.5|71669.7|71659.7|71671.7|71660.6|71660.3|71650.3|342
1702014600000|2023-12-08 05:50:00|71669.8|71659.8|71694.6|71674.6|71697.5|71677.5|71669.7|71659.7|428
1702014900000|2023-12-08 05:55:00|71694.5|71674.5|71684.8|71674.8|71696.2|71681.1|71683.3|71665.9|473
1702015200000|2023-12-08 06:00:00|71684.9|71674.9|71683.4|71673.4|71691.1|71675.8|71674.8|71654.8|438
1702015500000|2023-12-08 06:05:00|71683.5|71673.5|71678.1|71668.1|71689.9|71679.9|71677|71662.4|335
1702015800000|2023-12-08 06:10:00|71678.2|71668.2|71681.3|71671.3|71683.1|71673.1|71675.8|71665.8|380
1702016100000|2023-12-08 06:15:00|71681.4|71671.4|71690.4|71680.4|71691.2|71681.2|71677.8|71667.8|342
1702016400000|2023-12-08 06:20:00|71690.3|71680.3|71674.6|71664.6|71691.1|71681.1|71674.3|71664.3|433
1702016700000|2023-12-08 06:25:00|71674.5|71664.5|71676.8|71666.8|71685.5|71675.5|71673.1|71663.1|360
1702017000000|2023-12-08 06:30:00|71677.2|71667.2|71684.2|71674.2|71685|71675|71675.3|71665.3|425
1702017300000|2023-12-08 06:35:00|71684.1|71674.1|71683.4|71673.4|71685.6|71675.6|71681.8|71671.8|292
1702017600000|2023-12-08 06:40:00|71683.3|71673.3|71686.6|71676.6|71693.2|71683.2|71680.3|71670.3|385
1702017900000|2023-12-08 06:45:00|71686.1|71676.1|71684.7|71674.7|71693.9|71678.9|71678.3|71666.9|449
1702018200000|2023-12-08 06:50:00|71684.6|71674.6|71690.5|71680.5|71697.4|71683.8|71684.5|71673.3|433
1702018500000|2023-12-08 06:55:00|71690.8|71680.8|71705.5|71685.5|71708|71692.9|71690.8|71679.6|613
1702018800000|2023-12-08 07:00:00|71705.4|71685.4|71707.2|71697.2|71715.9|71701.9|71698.3|71682.9|483
1702019100000|2023-12-08 07:05:00|71707.1|71697.1|71709.9|71699.9|71711.3|71701.3|71703.8|71687.1|476
1702019400000|2023-12-08 07:10:00|71710|71700|71684.8|71674.8|71711.4|71701.4|71684.2|71674.2|572
1702019700000|2023-12-08 07:15:00|71684.9|71674.9|71715.9|71695.9|71717.4|71697.4|71684.2|71669.5|501
1702020000000|2023-12-08 07:20:00|71715.8|71695.8|71725.7|71705.7|71730|71710|71713|71694.5|521
1702020300000|2023-12-08 07:25:00|71725.8|71705.8|71705.3|71695.3|71725.9|71714.6|71704.5|71694.5|536
1702020600000|2023-12-08 07:30:00|71705.4|71695.4|71701.6|71691.6|71712.2|71702.2|71701.2|71691.2|471
1702020900000|2023-12-08 07:35:00|71701.7|71691.7|71707.3|71697.3|71707.7|71697.7|71693|71683|423
1702021200000|2023-12-08 07:40:00|71707.4|71697.4|71695.3|71675.3|71711.7|71697.4|71689.3|71669.3|508
1702021500000|2023-12-08 07:45:00|71695.2|71675.2|71701|71681|71701.7|71686.8|71686.3|71666.3|487
1702021800000|2023-12-08 07:50:00|71700.9|71680.9|71698.2|71688.2|71709.4|71695.7|71694.1|71680.8|393
1702022100000|2023-12-08 07:55:00|71698.3|71688.3|71693.2|71683.2|71706.1|71696.1|71693|71681.7|403
1702022400000|2023-12-08 08:00:00|71692.7|71682.7|71697|71687|71701.7|71691.7|71684|71674|579
1702022700000|2023-12-08 08:05:00|71697.1|71687.1|71705.6|71685.6|71706.9|71692.6|71696.8|71680.7|539
1702023000000|2023-12-08 08:10:00|71706|71686|71695.9|71675.9|71706.4|71686.4|71691.1|71671.5|490
1702023300000|2023-12-08 08:15:00|71695.3|71675.3|71689.8|71679.8|71700.8|71685.8|71686.9|71673.4|495
1702023600000|2023-12-08 08:20:00|71689.9|71679.9|71693.3|71683.3|71698.8|71688.2|71682.8|71668.7|565
1702023900000|2023-12-08 08:25:00|71693.6|71683.6|71705.8|71695.8|71713.7|71703.7|71693.6|71677.2|443
1702024200000|2023-12-08 08:30:00|71705.3|71695.3|71721.8|71701.8|71721.9|71708.8|71702.7|71692.7|515
1702024500000|2023-12-08 08:35:00|71721.9|71701.9|71701.2|71691.2|71722.1|71704|71694.4|71684.4|473
1702024800000|2023-12-08 08:40:00|71701.3|71691.3|71708.7|71698.7|71710.5|71700.5|71697.4|71687.4|482
1702025100000|2023-12-08 08:45:00|71708.4|71698.4|71694.7|71684.7|71713.9|71703.9|71693.8|71683.8|431
1702025400000|2023-12-08 08:50:00|71694.6|71684.6|71686.9|71676.9|71700.5|71687.7|71683.3|71671.3|476
1702025700000|2023-12-08 08:55:00|71687.8|71677.8|71687|71677|71694.8|71682.7|71683.7|71668.5|451
1702026000000|2023-12-08 09:00:00|71687.1|71677.1|71691.8|71681.8|71697|71683.1|71681.4|71671.4|524
1702026300000|2023-12-08 09:05:00|71691.9|71681.9|71681.5|71671.5|71693.1|71683.1|71680.2|71665.3|510
1702026600000|2023-12-08 09:10:00|71681.4|71671.4|71684.4|71674.4|71688.2|71675.7|71675.9|71665.9|422
1702026900000|2023-12-08 09:15:00|71684.7|71674.7|71687.8|71667.8|71691.7|71681.7|71681.6|71667.7|454
1702027200000|2023-12-08 09:20:00|71687.7|71667.7|71691.6|71681.6|71693|71683|71682.9|71667|443
1702027500000|2023-12-08 09:25:00|71691.5|71681.5|71714.4|71694.4|71714.4|71698.2|71686.4|71676.4|421
1702027800000|2023-12-08 09:30:00|71714.1|71694.1|71713.9|71693.9|71724.2|71708.4|71705.9|71692.8|441
1702028100000|2023-12-08 09:35:00|71713.8|71693.8|71718|71708|71718.1|71708.1|71707.6|71692.1|345
1702028400000|2023-12-08 09:40:00|71717.9|71707.9|71712.3|71702.3|71717.9|71707.9|71710.4|71700.4|448
1702028700000|2023-12-08 09:45:00|71712.4|71702.4|71719.8|71699.8|71720.1|71708.2|71704.6|71694.6|401
1702029000000|2023-12-08 09:50:00|71719.7|71699.7|71706.4|71696.4|71721.3|71707.6|71705.7|71692.9|374
1702029300000|2023-12-08 09:55:00|71706.3|71696.3|71727.3|71717.3|71729.1|71719.1|71698|71680.8|448
1702029600000|2023-12-08 10:00:00|71727.4|71717.4|71733.1|71723.1|71741.7|71727.2|71727.2|71717.2|295
1702029900000|2023-12-08 10:05:00|71732.9|71722.9|71724.8|71704.8|71732.9|71722.9|71719.9|71703.9|374
1702030200000|2023-12-08 10:10:00|71722.5|71702.5|71702.7|71682.7|71722.5|71702.5|71702.5|71682.5|346
1702030500000|2023-12-08 10:15:00|71702|71682|71699.2|71689.2|71706|71690.9|71692.6|71676.8|366
1702030800000|2023-12-08 10:20:00|71699.7|71689.7|71696.2|71676.2|71700.3|71689.7|71692.2|71675.2|447
1702031100000|2023-12-08 10:25:00|71695.9|71675.9|71699.7|71689.7|71701.4|71691.4|71691.3|71675.3|493
1702031400000|2023-12-08 10:30:00|71699.6|71689.6|71701|71691|71708.5|71693.9|71694.3|71684.3|462
1702031700000|2023-12-08 10:35:00|71700.9|71690.9|71706.8|71686.8|71712.5|71699.3|71700.8|71685|407
1702032000000|2023-12-08 10:40:00|71706.7|71686.7|71707.8|71687.8|71713.7|71693.7|71705.6|71685.6|495
1702032300000|2023-12-08 10:45:00|71707.9|71687.9|71710|71690|71710.1|71690.1|71703.7|71683.7|398
1702032600000|2023-12-08 10:50:00|71710.1|71690.1|71703.8|71683.8|71713.9|71693.9|71702.1|71682.1|416
1702032900000|2023-12-08 10:55:00|71704|71684|71704.1|71684.1|71706.4|71686.4|71702.7|71682.7|412
1702033200000|2023-12-08 11:00:00|71704.2|71684.2|71702.6|71682.6|71705.6|71685.6|71701.3|71681.3|358
1702033500000|2023-12-08 11:05:00|71702.5|71682.5|71704.6|71684.6|71705.6|71685.6|71701.9|71681.9|427
1702033800000|2023-12-08 11:10:00|71704.8|71684.8|71708.7|71688.7|71709.3|71689.3|71701.1|71681.1|324
1702034100000|2023-12-08 11:15:00|71708.8|71688.8|71707|71687|71709.9|71689.9|71703.1|71683.1|376
1702034400000|2023-12-08 11:20:00|71706.9|71686.9|71707.2|71687.2|71709.8|71692.5|71701.1|71681.1|330
1702034700000|2023-12-08 11:25:00|71707.1|71687.1|71710|71690|71712.3|71692.3|71706.6|71686.6|374
1702035000000|2023-12-08 11:30:00|71709.9|71689.9|71699.6|71689.6|71713|71697.6|71699.3|71686.6|374
1702035300000|2023-12-08 11:35:00|71698|71688|71707.5|71687.5|71710.7|71694.7|71697.5|71686.5|352
1702035600000|2023-12-08 11:40:00|71707.6|71687.6|71710.8|71690.8|71710.8|71696.8|71699.1|71686.4|295
1702035900000|2023-12-08 11:45:00|71711.1|71691.1|71712.7|71692.7|71717.7|71697.7|71709.4|71689.4|399
1702036200000|2023-12-08 11:50:00|71712.6|71692.6|71714.5|71694.5|71715.4|71701.4|71705|71690.7|340
1702036500000|2023-12-08 11:55:00|71714.6|71694.6|71719.8|71699.8|71720.2|71700.2|71712.3|71692.3|377
1702036800000|2023-12-08 12:00:00|71719.7|71699.7|71718.1|71698.1|71722.7|71705.5|71708|71696.8|429
1702037100000|2023-12-08 12:05:00|71717.9|71697.9|71707.7|71687.7|71719.8|71699.8|71707.4|71687.4|368
1702037400000|2023-12-08 12:10:00|71707.9|71687.9|71707.6|71697.6|71714.1|71698|71705.3|71686.7|230
1702037700000|2023-12-08 12:15:00|71707.5|71697.5|71718.1|71708.1|71722.2|71712.2|71706.9|71696.9|288
1702038000000|2023-12-08 12:20:00|71718|71708|71707|71697|71721.2|71711.2|71706.3|71696.3|409
1702038300000|2023-12-08 12:25:00|71706.8|71696.8|71700.9|71690.9|71706.8|71696.8|71698.6|71688.6|435
1702038600000|2023-12-08 12:30:00|71700.8|71690.8|71702.5|71692.5|71711.4|71697.1|71699.2|71689.2|407
1702038900000|2023-12-08 12:35:00|71702.6|71692.6|71697.2|71687.2|71707.7|71692.9|71696.9|71683.3|385
1702039200000|2023-12-08 12:40:00|71697.3|71687.3|71704.9|71684.9|71704.9|71688|71690.1|71675.5|385
1702039500000|2023-12-08 12:45:00|71705|71685|71721.6|71701.6|71722.3|71704|71704.8|71684.8|297
1702039800000|2023-12-08 12:50:00|71721.9|71701.9|71717.1|71697.1|71731.6|71716.7|71709.2|71697.1|367
1702040100000|2023-12-08 12:55:00|71717|71697|71733.9|71723.9|71739.4|71724|71716.9|71696.9|475
1702040400000|2023-12-08 13:00:00|71734|71724|71720.6|71700.6|71734|71724|71715.7|71695.7|689
1702040700000|2023-12-08 13:05:00|71720.7|71700.7|71710.2|71700.2|71720.8|71704.6|71705.6|71691.2|581
1702041000000|2023-12-08 13:10:00|71710.3|71700.3|71711.3|71691.3|71723.3|71703.3|71707.1|71689.9|469
1702041300000|2023-12-08 13:15:00|71711|71691|71715.9|71705.9|71722.1|71710.1|71705.8|71690.8|502
1702041600000|2023-12-08 13:20:00|71715.6|71705.6|71719.1|71709.1|71729.1|71709.9|71710.8|71690.8|669
1702041900000|2023-12-08 13:25:00|71719|71709|71736.6|71671.8|71736.6|71709.4|71714.5|71671.8|647
1702042200000|2023-12-08 13:30:00|71736.7|71671.6|71782.5|71762.5|71820.4|71800.4|71736.7|71661.2|1088
1702042500000|2023-12-08 13:35:00|71782.6|71762.6|71737.2|71717.2|71792.9|71772.9|71737.1|71717.1|1017
1702042800000|2023-12-08 13:40:00|71737.8|71717.8|71710.6|71690.6|71749.5|71729.5|71698.6|71678.6|990
1702043100000|2023-12-08 13:45:00|71709.5|71689.5|71681|71661|71735.5|71715.5|71680.5|71660.5|992
1702043400000|2023-12-08 13:50:00|71680.3|71660.3|71735.1|71715.1|71736.7|71716.7|71673.2|71653.2|968
1702043700000|2023-12-08 13:55:00|71735|71715|71757.5|71737.5|71765.4|71745.4|71733.4|71713.4|839
1702044000000|2023-12-08 14:00:00|71757.3|71737.3|71796.2|71776.2|71803.9|71783.9|71751.2|71731.2|970
1702044300000|2023-12-08 14:05:00|71795.9|71775.9|71806.6|71786.6|71818|71798|71795.9|71775.9|924
1702044600000|2023-12-08 14:10:00|71806.9|71786.9|71842.2|71822.2|71852.3|71832.3|71806.9|71786.9|852
1702044900000|2023-12-08 14:15:00|71842.1|71822.1|71831|71811|71844.6|71824.6|71818.1|71798.1|943
1702045200000|2023-12-08 14:20:00|71830.8|71810.8|71851.9|71831.9|71860.9|71844.6|71822.3|71802.3|847
1702045500000|2023-12-08 14:25:00|71851.7|71831.7|71861.6|71841.6|71866.7|71846.7|71846.2|71827|795
1702045800000|2023-12-08 14:30:00|71861.5|71841.5|71838.1|71818.1|71868.7|71848.7|71834.5|71814.5|938
1702046100000|2023-12-08 14:35:00|71838.2|71818.2|71855.8|71835.8|71855.8|71840.7|71827.6|71807.6|852
1702046400000|2023-12-08 14:40:00|71855.6|71835.6|71817.6|71797.6|71856.9|71839.7|71814.1|71796.9|876
1702046700000|2023-12-08 14:45:00|71817.7|71797.7|71811.7|71791.7|71827|71809.4|71811.1|71791.1|811
1702047000000|2023-12-08 14:50:00|71811.8|71791.8|71824.1|71804.1|71825.8|71806.4|71801.5|71781.5|854
1702047300000|2023-12-08 14:55:00|71823.9|71803.9|71842.9|71822.9|71843.6|71823.6|71819.1|71799.1|732
1702047600000|2023-12-08 15:00:00|71843|71823|71824.1|71804.1|71843.4|71823.4|71782.4|71762.4|1054
1702047900000|2023-12-08 15:05:00|71825.5|71805.5|71805.1|71785.1|71838.3|71818.3|71801.6|71783.4|907
1702048200000|2023-12-08 15:10:00|71805|71785|71786.2|71766.2|71808.7|71788.7|71782|71762|869
1702048500000|2023-12-08 15:15:00|71786.3|71766.3|71770.9|71750.9|71794.1|71780.7|71768.2|71748.2|847
1702048800000|2023-12-08 15:20:00|71770.8|71750.8|71769.6|71749.6|71793.1|71774.6|71768.7|71748.7|820
1702049100000|2023-12-08 15:25:00|71768.8|71748.8|71756.8|71746.8|71779.2|71761|71749.1|71731.7|744
1702049400000|2023-12-08 15:30:00|71755.8|71745.8|71742.6|71722.6|71768.1|71753.2|71740.9|71720.9|763
1702049700000|2023-12-08 15:35:00|71743.1|71723.1|71774.3|71754.3|71777.9|71757.9|71738.2|71718.2|766
1702050000000|2023-12-08 15:40:00|71775|71755|71779.7|71759.7|71788.4|71768.4|71768.9|71748.9|757
1702050300000|2023-12-08 15:45:00|71779.5|71759.5|71798.4|71788.4|71804.3|71791.2|71775.3|71756.6|673
1702050600000|2023-12-08 15:50:00|71798.9|71788.9|71799.4|71779.4|71808.9|71792.7|71787.1|71772.7|653
1702050900000|2023-12-08 15:55:00|71799.3|71779.3|71795.3|71785.3|71801.1|71787.9|71786.2|71772.8|557
1702051200000|2023-12-08 16:00:00|71795.4|71785.4|71805.8|71795.8|71813.6|71797.9|71793.8|71783.8|639
1702051500000|2023-12-08 16:05:00|71805.9|71795.9|71810.7|71790.7|71817.7|71802.7|71805.1|71788.1|613
1702051800000|2023-12-08 16:10:00|71810.1|71790.1|71842.6|71822.6|71849.9|71829.9|71806.9|71789.9|708
1702052100000|2023-12-08 16:15:00|71842.4|71822.4|71846.7|71826.7|71853|71833|71842.3|71822.3|610
1702052400000|2023-12-08 16:20:00|71846.6|71826.6|71852|71832|71855.9|71840.8|71845.6|71825.6|489
1702052700000|2023-12-08 16:25:00|71851.7|71831.7|71851.6|71831.6|71857.5|71837.5|71843.5|71827.2|541
1702053000000|2023-12-08 16:30:00|71850.7|71830.7|71852.8|71832.8|71855.8|71840.8|71844.7|71824.7|474
1702053300000|2023-12-08 16:35:00|71852.9|71832.9|71857.1|71847.1|71864.5|71849.4|71849.1|71829.1|522
1702053600000|2023-12-08 16:40:00|71857.2|71847.2|71870.7|71850.7|71880.9|71865.8|71856.6|71845.5|491
1702053900000|2023-12-08 16:45:00|71870.6|71850.6|71871.4|71851.4|71877.8|71867.8|71866|71850.6|476
1702054200000|2023-12-08 16:50:00|71871.1|71851.1|71863.9|71853.9|71876|71860.7|71863.9|71851.1|420
1702054500000|2023-12-08 16:55:00|71864|71854|71883.8|71863.8|71885.5|71869.9|71863.9|71853.9|525
1702054800000|2023-12-08 17:00:00|71883.9|71863.9|71896.5|71876.5|71896.7|71876.7|71878.5|71858.5|585
1702055100000|2023-12-08 17:05:00|71896.4|71876.4|71904|71884|71904.2|71889|71890.6|71876.4|505
1702055400000|2023-12-08 17:10:00|71903.9|71883.9|71901.5|71881.5|71906|71890.3|71892|71877|475
1702055700000|2023-12-08 17:15:00|71901.8|71881.8|71891.5|71881.5|71907.5|71887.7|71889.6|71875.6|529
1702056000000|2023-12-08 17:20:00|71891.3|71881.3|71904.4|71884.4|71904.8|71884.8|71891|71872.5|483
1702056300000|2023-12-08 17:25:00|71904.3|71884.3|71895.7|71875.7|71904.5|71884.5|71894.7|71874.7|447
1702056600000|2023-12-08 17:30:00|71895.6|71875.6|71877.8|71867.8|71897.5|71877.5|71872.2|71859.1|477
1702056900000|2023-12-08 17:35:00|71877.7|71867.7|71892.3|71872.3|71895.8|71876.8|71875.3|71865.3|490
1702057200000|2023-12-08 17:40:00|71892.2|71872.2|71892.5|71882.5|71895|71883.4|71885.1|71870.5|468
1702057500000|2023-12-08 17:45:00|71892.6|71882.6|71897.4|71877.4|71897.9|71882.6|71885.3|71866.2|520
1702057800000|2023-12-08 17:50:00|71897.2|71877.2|71888.8|71868.8|71897.2|71877.2|71881|71864.1|585
1702058100000|2023-12-08 17:55:00|71888.4|71868.4|71872.4|71852.4|71888.6|71868.6|71867.1|71851|613
1702058400000|2023-12-08 18:00:00|71872.5|71852.5|71875.8|71855.8|71877.6|71861|71867.7|71848.2|575
1702058700000|2023-12-08 18:05:00|71875.9|71855.9|71886.3|71866.3|71886.8|71866.8|71873.9|71853.9|502
1702059000000|2023-12-08 18:10:00|71886.2|71866.2|71876.5|71856.5|71886.3|71866.3|71873.1|71853.1|429
1702059300000|2023-12-08 18:15:00|71876.4|71856.4|71871.6|71851.6|71878.7|71858.7|71869.4|71849.4|460
1702059600000|2023-12-08 18:20:00|71871.5|71851.5|71869|71849|71873.2|71853.2|71867.8|71847.8|388
1702059900000|2023-12-08 18:25:00|71869.1|71849.1|71861.9|71841.9|71872.4|71852.4|71861.5|71841.5|428
1702060200000|2023-12-08 18:30:00|71862|71842|71860.9|71840.9|71864.2|71844.2|71858.5|71838.5|381
1702060500000|2023-12-08 18:35:00|71860.8|71840.8|71861.1|71841.1|71865.3|71845.3|71860.6|71840.6|353
1702060800000|2023-12-08 18:40:00|71861.2|71841.2|71863.1|71853.1|71869.9|71854.7|71857.5|71837.5|391
1702061100000|2023-12-08 18:45:00|71862.5|71852.5|71862.7|71842.7|71868.5|71852.5|71860.5|71840.5|515
1702061400000|2023-12-08 18:50:00|71862.8|71842.8|71866.3|71846.3|71868|71848|71861.3|71841.3|415
1702061700000|2023-12-08 18:55:00|71866.2|71846.2|71866.5|71846.5|71866.8|71846.8|71862.8|71842.8|401
1702062000000|2023-12-08 19:00:00|71866.4|71846.4|71865|71845|71866.6|71846.6|71860.6|71840.6|483
1702062300000|2023-12-08 19:05:00|71864.9|71844.9|71863.7|71843.7|71865|71845|71861.5|71841.5|398
1702062600000|2023-12-08 19:10:00|71863.8|71843.8|71865|71845|71866|71846|71862.7|71842.7|391
1702062900000|2023-12-08 19:15:00|71865.1|71845.1|71865.3|71845.3|71865.9|71845.9|71863|71843|362
1702063200000|2023-12-08 19:20:00|71865.4|71845.4|71864.3|71844.3|71866.6|71846.6|71863.9|71843.9|326
1702063500000|2023-12-08 19:25:00|71864.4|71844.4|71869.5|71849.5|71870.9|71850.9|71864|71844|296
1702063800000|2023-12-08 19:30:00|71869.4|71849.4|71875.3|71855.3|71875.9|71855.9|71864|71844|420
1702064100000|2023-12-08 19:35:00|71875.4|71855.4|71887.2|71867.2|71887.5|71867.5|71874.9|71854.9|414
1702064400000|2023-12-08 19:40:00|71887.1|71867.1|71886|71866|71891.6|71871.6|71883.3|71863.3|427
1702064700000|2023-12-08 19:45:00|71885.9|71865.9|71889.8|71869.8|71889.8|71869.8|71881.2|71861.2|280
1702065000000|2023-12-08 19:50:00|71889.7|71869.7|71889.4|71869.4|71891.3|71871.3|71886.7|71866.7|367
1702065300000|2023-12-08 19:55:00|71889.5|71869.5|71892|71872|71896.5|71876.5|71884.6|71864.6|355
1702065600000|2023-12-08 20:00:00|71892.1|71872.1|71879.6|71859.6|71893.8|71873.8|71878.6|71858.6|359
1702065900000|2023-12-08 20:05:00|71879.4|71859.4|71878.7|71858.7|71881.1|71861.1|71877.5|71857.5|263
1702066200000|2023-12-08 20:10:00|71878.6|71858.6|71882.8|71862.8|71884.9|71864.9|71876.8|71856.8|426
1702066500000|2023-12-08 20:15:00|71882.9|71862.9|71874.9|71854.9|71882.9|71862.9|71874.7|71854.7|473
1702066800000|2023-12-08 20:20:00|71875|71855|71865.8|71845.8|71875.1|71855.1|71864.7|71844.7|425
1702067100000|2023-12-08 20:25:00|71865.6|71845.6|71880.8|71860.8|71880.8|71860.8|71865|71845|382
1702067400000|2023-12-08 20:30:00|71881|71861|71885.4|71865.4|71887|71867|71879|71859|438
1702067700000|2023-12-08 20:35:00|71885.3|71865.3|71879.2|71859.2|71885.3|71865.3|71878.6|71858.6|384
1702068000000|2023-12-08 20:40:00|71879|71859|71878.9|71858.9|71879.4|71859.4|71875.1|71855.1|456
1702068300000|2023-12-08 20:45:00|71878.7|71858.7|71879.6|71859.6|71879.8|71859.8|71875.8|71855.8|509
1702068600000|2023-12-08 20:50:00|71879|71859|71883.4|71863.4|71884|71864|71879|71859|467
1702068900000|2023-12-08 20:55:00|71883.5|71863.5|71879|71859|71883.5|71863.5|71875.2|71855.2|497
1702069200000|2023-12-08 21:00:00|71878.7|71858.7|71884.5|71864.5|71885.2|71865.2|71878.5|71858.5|430
1702069500000|2023-12-08 21:05:00|71884.4|71864.4|71882.5|71862.5|71885.6|71865.6|71880.7|71860.7|269
1702069800000|2023-12-08 21:10:00|71882.3|71862.3|71886.3|71866.3|71888.6|71868.6|71882|71862|476
1702070100000|2023-12-08 21:15:00|71885.6|71865.6|71882.5|71862.5|71886.7|71866.7|71881.8|71861.8|947
1702070400000|2023-12-08 21:20:00|71883|71863|71876.7|71856.7|71883.3|71863.3|71875.1|71855.1|769
1702070700000|2023-12-08 21:25:00|71877.3|71857.3|71871|71851|71877.7|71857.7|71864.3|71844.3|739
1702071000000|2023-12-08 21:30:00|71870.2|71850.2|71870.2|71850.2|71872.1|71852.1|71865.7|71845.7|832
1702071300000|2023-12-08 21:35:00|71870|71850|71863.8|71843.8|71871.5|71851.5|71862.5|71842.5|478
1702071600000|2023-12-08 21:40:00|71864|71844|71864|71844|71867.6|71847.6|71862.6|71842.6|213
1702071900000|2023-12-08 21:45:00|71863.9|71843.9|71862.8|71842.8|71865.2|71845.2|71862.3|71842.3|110
1702072200000|2023-12-08 21:50:00|71862.6|71842.6|71876.1|71856.1|71881.5|71861.5|71862.5|71842.5|254
1702072500000|2023-12-08 21:55:00|71876|71856|71909.2|71802.1|71910.7|71861.7|71870.1|71802.1|248
1702242000000|2023-12-10 21:00:00|71885.6|71759.6|71884|71758|71885.6|71759.6|71879.3|71753.3|12
1702242300000|2023-12-10 21:05:00|71884.7|71758.7|71884.1|71758.1|71920.8|71794.8|71884.1|71758.1|11
1702242600000|2023-12-10 21:10:00|71884.3|71758.3|71887.4|71761.4|71914.2|71788.2|71884.2|71758.2|4
1702242900000|2023-12-10 21:15:00|71880.5|71758|71880.5|71758|71914.2|71788.2|71880.5|71758|3
1702243800000|2023-12-10 21:30:00|71911.5|71785.5|71880.5|71758|71911.5|71785.5|71880.5|71758|2
1702244100000|2023-12-10 21:35:00|71911.5|71785.5|71880.5|71758|71911.5|71785.5|71880.5|71758|2
1702244400000|2023-12-10 21:40:00|71911.5|71785.5|71878.8|71759.8|71911.5|71785.5|71878.8|71758|4
1702244700000|2023-12-10 21:45:00|71907.7|71788.7|71907.7|71788.7|71907.7|71788.7|71907.7|71788.7|1
1702245000000|2023-12-10 21:50:00|71893|71774|71878.8|71759.8|71893|71774|71878.8|71759.8|2
1702245300000|2023-12-10 21:55:00|71907.7|71788.7|71880.7|71761.7|71907.7|71788.7|71880.5|71761.5|4
1702245600000|2023-12-10 22:00:00|71878.7|71759.7|71912.6|71793.6|71914.1|71795.1|71878.7|71759.7|7
1702245900000|2023-12-10 22:05:00|71910.5|71791.5|71912.4|71793.4|71914.2|71795.2|71889|71770|10
1702246200000|2023-12-10 22:10:00|71912|71793|71913.2|71794.2|71914.2|71795.2|71887.7|71768.7|21
1702246500000|2023-12-10 22:15:00|71913|71794|71895|71776|71913.3|71794.3|71894.3|71775.3|12
1702246800000|2023-12-10 22:20:00|71912.6|71793.6|71896.7|71777.7|71912.6|71793.6|71889.2|71770.2|12
1702247100000|2023-12-10 22:25:00|71896.3|71777.3|71890.2|71771.2|71896.6|71777.6|71889.6|71770.6|27
1702247400000|2023-12-10 22:30:00|71890.5|71771.5|71890|71771|71911.5|71792.5|71879.7|71760.7|62
1702247700000|2023-12-10 22:35:00|71889.5|71770.5|71893.7|71774.7|71913.2|71803.8|71879.4|71760.4|117
1702248000000|2023-12-10 22:40:00|71893.9|71774.9|71896|71777|71912|71816.2|71880.4|71761.4|120
1702248300000|2023-12-10 22:45:00|71896.1|71777.1|71891|71772|71921.4|71802.4|71879.2|71760.2|69
1702248600000|2023-12-10 22:50:00|71890.9|71771.9|71894.7|71775.7|71925|71806|71879.7|71760.7|143
1702248900000|2023-12-10 22:55:00|71906.9|71787.9|71903.8|71784.8|71922.4|71811.6|71879.3|71760.3|231
1702249200000|2023-12-10 23:00:00|71903.3|71784.3|71897.4|71819.3|71917.6|71822.6|71879|71760|437
1702249500000|2023-12-10 23:05:00|71905.1|71806.5|71903.2|71810.4|71916.3|71830.1|71867.2|71786.1|228
1702249800000|2023-12-10 23:10:00|71901.9|71808.1|71898.8|71814.1|71902.1|71833.8|71879.3|71808.1|194
1702250100000|2023-12-10 23:15:00|71899.5|71810.2|71895.8|71819.1|71903.8|71838.8|71889.1|71810.2|219
1702250400000|2023-12-10 23:20:00|71896.3|71830.5|71898.1|71829.6|71903.9|71838|71886.8|71812.1|223
1702250700000|2023-12-10 23:25:00|71897.9|71829.5|71898.3|71838.5|71902.7|71848.2|71891.7|71829.3|216
1702251000000|2023-12-10 23:30:00|71894.7|71837.9|71898.8|71845.1|71901.6|71850.7|71892.2|71832.3|362
1702251300000|2023-12-10 23:35:00|71898.9|71845.2|71889.4|71842.3|71902.2|71850.7|71889.3|71835.7|236
1702251600000|2023-12-10 23:40:00|71889.3|71842.5|71895.2|71828.7|71900.9|71846.5|71877.5|71821.2|285
1702251900000|2023-12-10 23:45:00|71895.3|71828.8|71859.6|71802.6|71898.3|71854.7|71859.6|71802.6|466
1702252200000|2023-12-10 23:50:00|71860.5|71802.2|71862.7|71804.3|71862.9|71809.6|71854.3|71800.6|251
1702252500000|2023-12-10 23:55:00|71863|71804.4|71855.8|71806.7|71863|71807.7|71852.7|71801.3|223
1702252800000|2023-12-11 00:00:00|71846.2|71826.2|71851.6|71831.6|71858.8|71838.8|71836.6|71816.6|516
1702253100000|2023-12-11 00:05:00|71848.1|71828.1|71846.5|71826.5|71849.4|71829.4|71835.8|71815.8|489
1702253400000|2023-12-11 00:10:00|71847.9|71827.9|71840.9|71820.9|71854.4|71834.4|71839.5|71819.5|463
1702253700000|2023-12-11 00:15:00|71841|71821|71856.1|71836.1|71856.6|71836.6|71840.8|71820.8|411
1702254000000|2023-12-11 00:20:00|71855.8|71835.8|71856.5|71836.5|71858.2|71838.2|71851|71831|422
1702254300000|2023-12-11 00:25:00|71856.4|71836.4|71870.6|71850.6|71877|71857|71855.8|71835.8|528
1702254600000|2023-12-11 00:30:00|71871.8|71851.8|71867.5|71847.5|71879.9|71859.9|71859.4|71839.4|476
1702254900000|2023-12-11 00:35:00|71867.6|71847.6|71870.4|71850.4|71880|71860|71867.2|71847.2|405
1702255200000|2023-12-11 00:40:00|71870.3|71850.3|71872.3|71852.3|71876.8|71856.8|71866|71846|464
1702255500000|2023-12-11 00:45:00|71872.6|71852.6|71878.9|71858.9|71878.9|71858.9|71866.3|71846.3|579
1702255800000|2023-12-11 00:50:00|71879|71859|71888.2|71868.2|71893.7|71873.7|71879|71859|496
1702256100000|2023-12-11 00:55:00|71888.4|71868.4|71888.7|71868.7|71891.6|71871.6|71881.9|71861.9|574
1702256400000|2023-12-11 01:00:00|71888.6|71868.6|71897|71877|71897.7|71877.7|71881.7|71861.7|662
1702256700000|2023-12-11 01:05:00|71896.9|71876.9|71882.2|71862.2|71897|71877|71875.7|71855.7|551
1702257000000|2023-12-11 01:10:00|71882.3|71862.3|71856.9|71836.9|71889.3|71870|71853.5|71833.5|596
1702257300000|2023-12-11 01:15:00|71856.8|71836.8|71848.6|71828.6|71876.8|71856.8|71848.6|71828.6|861
1702257600000|2023-12-11 01:20:00|71848.5|71828.5|71852.9|71832.9|71859.6|71839.6|71836.1|71816.1|787
1702257900000|2023-12-11 01:25:00|71852.4|71832.4|71880.4|71860.4|71881.5|71861.5|71851|71831|708
1702258200000|2023-12-11 01:30:00|71880.5|71860.5|71869.1|71849.1|71896.1|71876.1|71866.5|71847.4|832
1702258500000|2023-12-11 01:35:00|71869.3|71849.3|71870.3|71850.3|71874.7|71857.3|71848.9|71831.8|777
1702258800000|2023-12-11 01:40:00|71870.2|71850.2|71897.7|71877.7|71897.8|71877.8|71868|71848.3|753
1702259100000|2023-12-11 01:45:00|71898.1|71878.1|71901.8|71881.8|71908.9|71888.9|71897.7|71877.7|605
1702259400000|2023-12-11 01:50:00|71899.2|71879.2|71906.4|71886.4|71906.9|71886.9|71887.8|71867.8|609
1702259700000|2023-12-11 01:55:00|71906.6|71886.6|71910.4|71890.4|71915.5|71895.5|71904.1|71884.1|572
1702260000000|2023-12-11 02:00:00|71910.8|71890.8|71914.5|71894.5|71915.1|71895.1|71907.3|71887.3|563
1702260300000|2023-12-11 02:05:00|71914.6|71894.6|71936.5|71916.5|71938|71918|71913.4|71893.4|632
1702260600000|2023-12-11 02:10:00|71936.4|71916.4|71947.2|71927.2|71949.1|71930.6|71931.9|71911.9|526
1702260900000|2023-12-11 02:15:00|71947.4|71927.4|71934.9|71924.9|71951.1|71931.1|71930.5|71913.9|515
1702261200000|2023-12-11 02:20:00|71935|71925|71939.6|71929.6|71946.6|71936.6|71934.4|71917.7|388
1702261500000|2023-12-11 02:25:00|71940|71930|71939.5|71929.5|71946.2|71932.9|71930.6|71920.6|422
1702261800000|2023-12-11 02:30:00|71939.6|71929.6|71950.6|71930.6|71951.4|71938.2|71939.6|71928.4|498
1702262100000|2023-12-11 02:35:00|71950.7|71930.7|71984.4|71964.4|71985.5|71965.5|71942.9|71928|570
1702262400000|2023-12-11 02:40:00|71984.9|71964.9|71964.3|71954.3|71984.9|71964.9|71962.2|71948.7|492
1702262700000|2023-12-11 02:45:00|71964.2|71954.2|71970.3|71960.3|71974.6|71963.9|71963.6|71953.6|468
1702263000000|2023-12-11 02:50:00|71970.4|71960.4|71973.3|71963.3|71974|71964|71963.8|71953.8|372
1702263300000|2023-12-11 02:55:00|71973.4|71963.4|71973.7|71963.7|71988.5|71978.5|71972.9|71962.9|504
1702263600000|2023-12-11 03:00:00|71973.6|71963.6|71981.5|71961.5|71985.4|71971.3|71970.4|71956.4|504
1702263900000|2023-12-11 03:05:00|71981.6|71961.6|71965.4|71955.4|71985|71969.2|71965.3|71955.3|480
1702264200000|2023-12-11 03:10:00|71965.3|71955.3|71973.8|71963.8|71978.1|71968.1|71964.3|71954.3|487
1702264500000|2023-12-11 03:15:00|71973.9|71963.9|71979.2|71969.2|71982.1|71972.1|71973.7|71959.8|420
1702264800000|2023-12-11 03:20:00|71979.3|71969.3|71982.3|71972.3|71997.3|71985.2|71978.1|71968.1|457
1702265100000|2023-12-11 03:25:00|71982.4|71972.4|71978.1|71968.1|71991.3|71978.7|71977.9|71967.9|405
1702265400000|2023-12-11 03:30:00|71978.2|71968.2|71980.3|71970.3|71989.3|71974.5|71975.5|71961.3|471
1702265700000|2023-12-11 03:35:00|71980.2|71970.2|71960.6|71940.6|71983.5|71973.5|71941|71921|589
1702266000000|2023-12-11 03:40:00|71960.7|71940.7|71949.6|71929.6|71968.5|71955.6|71942.8|71924.9|500
1702266300000|2023-12-11 03:45:00|71949.5|71929.5|71966.1|71946.1|71967.5|71949.8|71946|71928.9|302
1702266600000|2023-12-11 03:50:00|71966.2|71946.2|71969.5|71959.5|71972|71959.5|71962|71946.2|273
1702266900000|2023-12-11 03:55:00|71974.8|71954.8|71971.1|71961.1|71975.3|71962.8|71966.2|71952.8|255
1702267200000|2023-12-11 04:00:00|71970.9|71960.9|71982|71972|71997.1|71983.2|71969.5|71959.5|474
1702267500000|2023-12-11 04:05:00|71982.1|71972.1|71979.7|71969.7|71989.9|71972.7|71978|71960.6|266
1702267800000|2023-12-11 04:10:00|71979.6|71969.6|71971.9|71951.9|71981.6|71969.7|71963.4|71946.7|401
1702268100000|2023-12-11 04:15:00|71972.1|71952.1|71985.9|71965.9|71989.7|71974.9|71964.9|71951.9|344
1702268400000|2023-12-11 04:20:00|71985.8|71965.8|71993.2|71973.2|71993.7|71974.7|71980.3|71965|293
1702268700000|2023-12-11 04:25:00|71993.1|71973.1|71980.7|71970.7|71993.2|71973.6|71979.5|71963.9|295
1702269000000|2023-12-11 04:30:00|71980.9|71970.9|71992.2|71972.2|71992.7|71978.4|71980.6|71968.4|267
1702269300000|2023-12-11 04:35:00|71992.4|71972.4|71984.9|71974.9|71993.7|71977.6|71982.6|71967.7|227
1702269600000|2023-12-11 04:40:00|71984.8|71974.8|71992.4|71972.4|71997.1|71982.2|71980.3|71970.3|237
1702269900000|2023-12-11 04:45:00|71992.3|71972.3|71980.2|71970.2|71998.3|71983.2|71978.4|71963.2|259
1702270200000|2023-12-11 04:50:00|71980.3|71970.3|71978|71968|71990.5|71975.4|71970.1|71960.1|292
1702270500000|2023-12-11 04:55:00|71978.1|71968.1|71972.4|71962.4|71979.7|71968.6|71964.4|71950.9|246
1702270800000|2023-12-11 05:00:00|71972.6|71962.6|71973.2|71963.2|71979.7|71963.4|71969.8|71950.3|396
1702271100000|2023-12-11 05:05:00|71973.3|71963.3|71977.3|71957.3|71984.5|71966.6|71968.4|71955|367
1702271400000|2023-12-11 05:10:00|71977.6|71957.6|71974.3|71954.3|71983.9|71969.2|71968.7|71952.9|427
1702271700000|2023-12-11 05:15:00|71974.6|71954.6|71972|71952|71976.5|71958.6|71966.1|71949.3|310
1702272000000|2023-12-11 05:20:00|71971.9|71951.9|71970.8|71950.8|71978.4|71958.4|71970.2|71950.2|480
1702272300000|2023-12-11 05:25:00|71970.7|71950.7|71961.3|71951.3|71977.1|71961.1|71957.3|71941.6|430
1702272600000|2023-12-11 05:30:00|71961.2|71951.2|71964.4|71954.4|71967.2|71957.2|71955.9|71945.9|381
1702272900000|2023-12-11 05:35:00|71964.3|71954.3|71965.6|71955.6|71974|71961.7|71964.2|71948.8|263
1702273200000|2023-12-11 05:40:00|71964.3|71954.3|71971.4|71951.4|71974.3|71959|71956.7|71946.7|404
1702273500000|2023-12-11 05:45:00|71967.9|71957.9|71973.5|71953.5|71975.7|71961.6|71966|71951.7|432
1702273800000|2023-12-11 05:50:00|71973|71953|71973|71963|71974.1|71964.1|71964.4|71944.4|332
1702274100000|2023-12-11 05:55:00|71973.1|71963.1|71980.1|71960.1|71991.3|71981.3|71973|71959.8|392
1702274400000|2023-12-11 06:00:00|71980.2|71960.2|71966.1|71956.1|71980.8|71966.5|71964.7|71953.3|481
1702274700000|2023-12-11 06:05:00|71966.2|71956.2|71959.3|71949.3|71969.4|71959.4|71953.7|71943.7|491
1702275000000|2023-12-11 06:10:00|71959.4|71949.4|71953.3|71943.3|71969|71957.8|71952.5|71942.5|455
1702275300000|2023-12-11 06:15:00|71953.4|71943.4|71936.7|71926.7|71963.4|71948.3|71935.3|71916.6|563
1702275600000|2023-12-11 06:20:00|71936.6|71926.6|71942.5|71922.5|71944.5|71934.2|71930|71919.3|534
1702275900000|2023-12-11 06:25:00|71942.4|71922.4|71944.3|71924.3|71945.9|71925.9|71926.2|71906.2|558
1702276200000|2023-12-11 06:30:00|71939.4|71929.4|71939|71929|71944.7|71929.5|71935.8|71917.8|584
1702276500000|2023-12-11 06:35:00|71938.9|71928.9|71955.3|71935.3|71957.8|71943.6|71938.8|71925.5|371
1702276800000|2023-12-11 06:40:00|71955.4|71935.4|71936.2|71916.2|71961.1|71946.4|71935.2|71916|498
1702277100000|2023-12-11 06:45:00|71936.1|71916.1|71927.1|71907.1|71942.4|71927.4|71924.3|71906.3|509
1702277400000|2023-12-11 06:50:00|71926.8|71906.8|71923.4|71913.4|71931.2|71921.2|71920.2|71904|491
1702277700000|2023-12-11 06:55:00|71923.5|71913.5|71924.1|71914.1|71925.9|71914.3|71915.7|71901.6|485
1702278000000|2023-12-11 07:00:00|71924.6|71914.6|71926.7|71916.7|71930.8|71920.8|71920.3|71910.3|487
1702278300000|2023-12-11 07:05:00|71926.9|71916.9|71917.8|71907.8|71932|71922|71912|71902|571
1702278600000|2023-12-11 07:10:00|71918|71908|71915.2|71905.2|71933.4|71923.4|71904.1|71890.7|567
1702278900000|2023-12-11 07:15:00|71915.3|71905.3|71926.3|71916.3|71926.5|71916.5|71915.3|71902.8|447
1702279200000|2023-12-11 07:20:00|71927.4|71917.4|71947.5|71927.5|71948.6|71932.7|71923.8|71913.8|511
1702279500000|2023-12-11 07:25:00|71946|71926|71958.6|71948.6|71959.5|71949.2|71940.1|71925.4|464
1702279800000|2023-12-11 07:30:00|71958.7|71948.7|71950|71940|71964.2|71954.2|71947.2|71931.5|500
1702280100000|2023-12-11 07:35:00|71949.9|71939.9|71950|71940|71958.8|71944.6|71947.2|71936.1|398
1702280400000|2023-12-11 07:40:00|71949.9|71939.9|71981.7|71961.7|71992.3|71980.3|71949.9|71939.9|791
1702280700000|2023-12-11 07:45:00|71981.6|71961.6|71983.4|71973.4|71991.7|71976.6|71976.7|71956.7|524
1702281000000|2023-12-11 07:50:00|71983.1|71973.1|71982|71972|71988.9|71978.9|71978.6|71964|478
1702281300000|2023-12-11 07:55:00|71981.8|71971.8|71983.6|71973.6|71987.4|71977.4|71972.7|71962.7|555
1702281600000|2023-12-11 08:00:00|71983.5|71973.5|71971.3|71951.3|71991.4|71977|71966.2|71951.1|559
1702281900000|2023-12-11 08:05:00|71971.4|71951.4|71962.5|71942.5|71973.2|71957.9|71949.3|71932.4|506
1702282200000|2023-12-11 08:10:00|71960.2|71940.2|71945.1|71935.1|71960.3|71945.5|71944.4|71934.4|491
1702282500000|2023-12-11 08:15:00|71945|71935|71933.9|71923.9|71948.6|71937|71931.1|71921.1|490
1702282800000|2023-12-11 08:20:00|71933.8|71923.8|71925.6|71915.6|71938.9|71928.9|71921.5|71909.1|562
1702283100000|2023-12-11 08:25:00|71925.7|71915.7|71931.4|71911.4|71932.7|71922.4|71915.1|71900|481
1702283400000|2023-12-11 08:30:00|71931.7|71911.7|71917.3|71897.3|71935.1|71915.5|71911.5|71896.7|543
1702283700000|2023-12-11 08:35:00|71918|71898|71920.3|71910.3|71929.1|71911.2|71915.2|71895.2|524
1702284000000|2023-12-11 08:40:00|71920.7|71910.7|71923.6|71913.6|71926.9|71916.9|71919.4|71909.4|448
1702284300000|2023-12-11 08:45:00|71923.3|71913.3|71922.7|71912.7|71927.7|71917.7|71920.5|71910.5|409
1702284600000|2023-12-11 08:50:00|71922.3|71912.3|71915.4|71905.4|71924.1|71912.4|71909.6|71897.7|473
1702284900000|2023-12-11 08:55:00|71915.6|71905.6|71931.9|71921.9|71937.7|71927.7|71915.1|71903.8|560
1702285200000|2023-12-11 09:00:00|71931.7|71921.7|71933.2|71923.2|71942.5|71926.9|71927.8|71908.9|469
1702285500000|2023-12-11 09:05:00|71933.1|71923.1|71932.3|71922.3|71937.2|71927.2|71928.4|71918.4|373
1702285800000|2023-12-11 09:10:00|71932.2|71922.2|71939.2|71929.2|71939.7|71929.7|71926.9|71916.9|349
1702286100000|2023-12-11 09:15:00|71939|71929|71952|71942|71953.4|71943.4|71937.8|71927.8|414
1702286400000|2023-12-11 09:20:00|71952.1|71942.1|71946.6|71936.6|71954.3|71944.3|71943.8|71933.8|369
1702286700000|2023-12-11 09:25:00|71947.1|71937.1|71954.5|71934.5|71956.9|71943.3|71946.2|71933.2|348
1702287000000|2023-12-11 09:30:00|71954.3|71934.3|71947.2|71927.2|71955.8|71940.1|71943.2|71923.2|372
1702287300000|2023-12-11 09:35:00|71947.1|71927.1|71946|71926|71948.7|71928.7|71940.7|71920.7|353
1702287600000|2023-12-11 09:40:00|71946.1|71926.1|71935.7|71925.7|71947.7|71927.7|71935.5|71920.5|259
1702287900000|2023-12-11 09:45:00|71935.6|71925.6|71938.8|71928.8|71940.4|71930.4|71929.3|71919.3|289
1702288200000|2023-12-11 09:50:00|71938.9|71928.9|71935.5|71925.5|71943.9|71933.9|71929.4|71912.6|444
1702288500000|2023-12-11 09:55:00|71935.2|71925.2|71933.9|71923.9|71935.7|71925.7|71927.9|71917.9|359
1702288800000|2023-12-11 10:00:00|71934|71924|71928.1|71918.1|71934.7|71924.7|71927.5|71917.5|288
1702289100000|2023-12-11 10:05:00|71928|71918|71929.7|71909.7|71931.8|71918.5|71926.5|71909.6|199
1702289400000|2023-12-11 10:10:00|71929.8|71909.8|71928.7|71908.7|71929.9|71914.7|71920.5|71905.3|385
1702289700000|2023-12-11 10:15:00|71928.6|71908.6|71921.9|71911.9|71928.6|71915.7|71911.3|71901.3|356
1702290000000|2023-12-11 10:20:00|71922|71912|71924.1|71914.1|71924.7|71914.7|71915.6|71905.6|273
1702290300000|2023-12-11 10:25:00|71924.6|71914.6|71935.6|71925.6|71936.4|71926.4|71923.9|71913.9|336
1702290600000|2023-12-11 10:30:00|71935.5|71925.5|71936.6|71926.6|71942.9|71932.9|71931.1|71921.1|361
1702290900000|2023-12-11 10:35:00|71936.7|71926.7|71940.7|71930.7|71946.1|71936.1|71935.9|71925.9|279
1702291200000|2023-12-11 10:40:00|71940.8|71930.8|71928.4|71918.4|71945.2|71935.2|71927.4|71917.4|356
1702291500000|2023-12-11 10:45:00|71928|71918|71925|71915|71932|71922|71923.5|71913.5|373
1702291800000|2023-12-11 10:50:00|71925.1|71915.1|71923|71913|71929.5|71919.5|71920.8|71910.8|297
1702292100000|2023-12-11 10:55:00|71923.1|71913.1|71926.8|71916.8|71935.9|71921.8|71921.7|71906.2|402
1702292400000|2023-12-11 11:00:00|71928.1|71918.1|71929.6|71919.6|71929.7|71919.7|71923.3|71907.1|404
1702292700000|2023-12-11 11:05:00|71929.7|71919.7|71931.8|71911.8|71932.9|71920.3|71925.3|71909.3|297
1702293000000|2023-12-11 11:10:00|71931.7|71911.7|71926.3|71906.3|71931.8|71915.4|71923|71906.1|300
1702293300000|2023-12-11 11:15:00|71926.4|71906.4|71932.1|71912.1|71933.7|71918.1|71926.3|71906.3|286
1702293600000|2023-12-11 11:20:00|71932.4|71912.4|71936|71916|71936.6|71919.7|71926.9|71911.5|273
1702293900000|2023-12-11 11:25:00|71936.2|71916.2|71926.1|71906.1|71936.2|71916.3|71925.4|71905.9|213
1702294200000|2023-12-11 11:30:00|71926|71906|71906.8|71886.8|71926.6|71912.7|71906.3|71886.3|389
1702294500000|2023-12-11 11:35:00|71905.9|71885.9|71909.9|71889.9|71912|71892|71904|71884|384
1702294800000|2023-12-11 11:40:00|71910|71890|71897.7|71887.7|71913|71897.7|71896.5|71881.4|321
1702295100000|2023-12-11 11:45:00|71897.6|71887.6|71900.7|71890.7|71901.8|71891.8|71894|71884|311
1702295400000|2023-12-11 11:50:00|71900.8|71890.8|71895.6|71885.6|71905.4|71890.8|71892.5|71882|295
1702295700000|2023-12-11 11:55:00|71895.7|71885.7|71896.8|71886.8|71899.9|71889.9|71893.7|71883.7|344
1702296000000|2023-12-11 12:00:00|71896.5|71886.5|71900.5|71890.5|71907.9|71893.5|71895.9|71882.6|317
1702296300000|2023-12-11 12:05:00|71900.4|71890.4|71901.7|71881.7|71906.4|71890.6|71898.6|71881.1|287
1702296600000|2023-12-11 12:10:00|71901.8|71881.8|71896.2|71886.2|71902.2|71886.5|71895.1|71880.1|172
1702296900000|2023-12-11 12:15:00|71896.1|71886.1|71902.1|71882.1|71903|71886.8|71895.9|71879.2|241
1702297200000|2023-12-11 12:20:00|71902.2|71882.2|71882.8|71872.8|71903|71887.9|71882.5|71871.9|375
1702297500000|2023-12-11 12:25:00|71882.7|71872.7|71887.4|71877.4|71897.1|71887.1|71882.4|71870.6|477
1702297800000|2023-12-11 12:30:00|71887.8|71877.8|71889.7|71879.7|71896.2|71882.1|71884.7|71869.1|421
1702298100000|2023-12-11 12:35:00|71889.6|71879.6|71900.9|71890.9|71908|71892|71889.6|71874.6|401
1702298400000|2023-12-11 12:40:00|71900.8|71890.8|71907.7|71897.7|71914.2|71898.3|71900.1|71888|302
1702298700000|2023-12-11 12:45:00|71907.6|71897.6|71921.4|71901.4|71922.9|71902.9|71907.2|71892.1|448
1702299000000|2023-12-11 12:50:00|71921.3|71901.3|71915.2|71905.2|71931.9|71916.6|71913.9|71899.3|356
1702299300000|2023-12-11 12:55:00|71915.3|71905.3|71914.6|71904.6|71920.2|71907.8|71912.7|71898.9|434
1702299600000|2023-12-11 13:00:00|71914.3|71904.3|71953.8|71933.8|71954.2|71936.3|71914|71898.8|742
1702299900000|2023-12-11 13:05:00|71952.9|71932.9|71955.9|71945.9|71964|71948.6|71951.8|71932.6|473
1702300200000|2023-12-11 13:10:00|71955.8|71945.8|71940.3|71930.3|71963.3|71948.4|71939.1|71923|542
1702300500000|2023-12-11 13:15:00|71940.5|71930.5|71938.4|71928.4|71946.4|71934.5|71934.3|71919.6|481
1702300800000|2023-12-11 13:20:00|71938.7|71928.7|71930.6|71920.6|71945|71929.9|71929.3|71913.2|623
1702301100000|2023-12-11 13:25:00|71930.4|71920.4|71941|71921|71943.4|71931.9|71929.9|71913.5|494
1702301400000|2023-12-11 13:30:00|71941.1|71921.1|71937.2|71927.2|71944.8|71934.8|71935.8|71919.2|494
1702301700000|2023-12-11 13:35:00|71937.4|71927.4|71948.1|71928.1|71949.9|71934.7|71933.5|71917.3|525
1702302000000|2023-12-11 13:40:00|71947.9|71927.9|71957.5|71937.5|71957.8|71943.6|71941|71925.8|452
1702302300000|2023-12-11 13:45:00|71957.7|71937.7|71946.1|71926.1|71957.7|71941.5|71943.3|71923.3|537
1702302600000|2023-12-11 13:50:00|71947.5|71927.5|71943.7|71923.7|71956.4|71941.6|71942.1|71923.7|504
1702302900000|2023-12-11 13:55:00|71943.8|71923.8|71944.5|71924.5|71945.8|71925.8|71932.4|71914.3|432
1702303200000|2023-12-11 14:00:00|71944.4|71924.4|71963.3|71943.3|71964.4|71944.4|71937|71922.2|620
1702303500000|2023-12-11 14:05:00|71963.2|71943.2|71957.8|71937.8|71963.6|71946.5|71954.6|71934.6|539
1702303800000|2023-12-11 14:10:00|71957.7|71937.7|71942.9|71922.9|71957.9|71937.9|71938.6|71922.7|388
1702304100000|2023-12-11 14:15:00|71943|71923|71943.2|71933.2|71948.2|71938|71939.7|71919.7|459
1702304400000|2023-12-11 14:20:00|71943.3|71933.3|71946.8|71936.8|71950.6|71940.6|71939.2|71923.3|562
1702304700000|2023-12-11 14:25:00|71946.7|71936.7|71940.9|71930.9|71947.7|71937.7|71929.6|71916.8|586
1702305000000|2023-12-11 14:30:00|71940.8|71930.8|71949.7|71939.7|71953.1|71940.3|71936.3|71925.7|690
1702305300000|2023-12-11 14:35:00|71949.6|71939.6|71940.1|71930.1|71954.6|71939.6|71935.8|71921.4|663
1702305600000|2023-12-11 14:40:00|71940|71930|71943.3|71923.3|71944.2|71932.1|71932|71915.7|682
1702305900000|2023-12-11 14:45:00|71943.4|71923.4|71934.2|71924.2|71946.5|71926.5|71927.1|71912|580
1702306200000|2023-12-11 14:50:00|71934.3|71924.3|71940.4|71930.4|71944.4|71931.8|71933|71921.1|467
1702306500000|2023-12-11 14:55:00|71940.2|71930.2|71935.3|71925.3|71941.8|71931.8|71928.9|71918.9|554
1702306800000|2023-12-11 15:00:00|71935.2|71925.2|71942.5|71932.5|71945.3|71935.3|71930.5|71920.5|525
1702307100000|2023-12-11 15:05:00|71942.3|71932.3|71935.2|71925.2|71943.5|71933.5|71929.5|71911.9|534
1702307400000|2023-12-11 15:10:00|71935|71925|71943.1|71933.1|71944.2|71933.1|71932.8|71922.8|479
1702307700000|2023-12-11 15:15:00|71942.9|71932.9|71947.8|71937.8|71951.2|71941.2|71940.5|71927.5|463
1702308000000|2023-12-11 15:20:00|71947.9|71937.9|71953.1|71943.1|71955.9|71945.9|71944.9|71933.9|517
1702308300000|2023-12-11 15:25:00|71953|71943|71959.8|71939.8|71964.1|71948.9|71950.3|71935.9|599
1702308600000|2023-12-11 15:30:00|71960|71940|71955.2|71935.2|71964.7|71944.7|71951.7|71934.9|572
1702308900000|2023-12-11 15:35:00|71955.3|71935.3|71962.2|71942.2|71963.2|71943.2|71951.4|71934.2|557
1702309200000|2023-12-11 15:40:00|71962.3|71942.3|71958.5|71938.5|71967.1|71947.1|71958|71938|529
1702309500000|2023-12-11 15:45:00|71958.8|71938.8|71960.4|71940.4|71962.4|71947.2|71954.3|71934.9|532
1702309800000|2023-12-11 15:50:00|71960.6|71940.6|71956.6|71936.6|71962.4|71945.6|71950.7|71935.7|517
1702310100000|2023-12-11 15:55:00|71956.1|71936.1|71959.9|71939.9|71960.9|71940.9|71951.4|71931.4|552
1702310400000|2023-12-11 16:00:00|71959.8|71939.8|71958.5|71938.5|71962.7|71947.7|71953.2|71934.6|549
1702310700000|2023-12-11 16:05:00|71958.6|71938.6|71960.2|71950.2|71961.1|71950.2|71951.9|71938|375
1702311000000|2023-12-11 16:10:00|71960.3|71950.3|71960.4|71950.4|71960.6|71950.6|71955|71945|364
1702311300000|2023-12-11 16:15:00|71960.3|71950.3|71955.3|71945.3|71961.2|71951.2|71954.7|71944.7|406
1702311600000|2023-12-11 16:20:00|71954.8|71944.8|71958.4|71948.4|71959.8|71949.8|71954|71944|325
1702311900000|2023-12-11 16:25:00|71958.5|71948.5|71952.7|71942.7|71958.8|71948.8|71949.8|71939.8|364
1702312200000|2023-12-11 16:30:00|71952.8|71942.8|71970|71960|71977.9|71961.6|71950.1|71940.1|564
1702312500000|2023-12-11 16:35:00|71969.4|71959.4|71967.8|71947.8|71972.4|71962.4|71957.9|71943.8|467
1702312800000|2023-12-11 16:40:00|71967.7|71947.7|71964.5|71954.5|71972.9|71959.3|71961.4|71945|564
1702313100000|2023-12-11 16:45:00|71964.4|71954.4|71970.2|71960.2|71974.8|71961.5|71963.5|71949.2|490
1702313400000|2023-12-11 16:50:00|71970.1|71960.1|71975.3|71955.3|71975.4|71961.4|71965.5|71950.9|383
1702313700000|2023-12-11 16:55:00|71975.4|71955.4|71973.7|71963.7|71979|71964.4|71971|71954.1|396
1702314000000|2023-12-11 17:00:00|71974.1|71964.1|71973.6|71953.6|71979.9|71964.5|71972.7|71953.6|435
1702314300000|2023-12-11 17:05:00|71973.5|71953.5|71974.9|71964.9|71979.4|71965.6|71964.8|71953.1|450
1702314600000|2023-12-11 17:10:00|71975|71965|71987.8|71967.8|71987.8|71970.7|71974|71959.4|257
1702314900000|2023-12-11 17:15:00|71987.9|71967.9|71998.4|71988.4|71999.4|71988.5|71982.9|71967.4|359
1702315200000|2023-12-11 17:20:00|71998.6|71988.6|71997.8|71977.8|72001.4|71989|71992.4|71975.1|349
1702315500000|2023-12-11 17:25:00|71997.7|71977.7|71981.3|71961.3|71998.2|71983.5|71977.7|71960.4|478
1702315800000|2023-12-11 17:30:00|71981.4|71961.4|71975.4|71965.4|71981.4|71967.7|71970|71957.4|410
1702316100000|2023-12-11 17:35:00|71975.5|71965.5|71970.1|71950.1|71975.6|71965.6|71964.5|71949.7|434
1702316400000|2023-12-11 17:40:00|71970.2|71950.2|71969.5|71949.5|71972.4|71957|71963.7|71947.2|632
1702316700000|2023-12-11 17:45:00|71969.6|71949.6|71969.6|71949.6|71971.2|71951.7|71961.7|71944.5|489
1702317000000|2023-12-11 17:50:00|71970|71950|71983.6|71963.6|71984.8|71968.3|71967.8|71948|520
1702317300000|2023-12-11 17:55:00|71983.7|71963.7|71975.4|71965.4|71985.3|71965.6|71973.7|71959.5|545
1702317600000|2023-12-11 18:00:00|71975.3|71965.3|71971|71951|71996.6|71976.6|71970.2|71950.2|857
1702317900000|2023-12-11 18:05:00|71971.3|71951.3|71974|71954|71974.5|71954.5|71965.8|71945.8|569
1702318200000|2023-12-11 18:10:00|71974.1|71954.1|71966.4|71946.4|71974.6|71955.4|71965.2|71945.2|502
1702318500000|2023-12-11 18:15:00|71966.3|71946.3|71965.7|71945.7|71976|71956|71963.9|71943.9|611
1702318800000|2023-12-11 18:20:00|71965.6|71945.6|71952.4|71932.4|71965.6|71945.8|71950.6|71932|460
1702319100000|2023-12-11 18:25:00|71952.5|71932.5|71946.9|71926.9|71960.2|71940.2|71946.3|71926.3|508
1702319400000|2023-12-11 18:30:00|71946.8|71926.8|71940|71920|71947.8|71927.8|71939.6|71919.6|367
1702319700000|2023-12-11 18:35:00|71939.9|71919.9|71945.8|71925.8|71946.8|71926.8|71939.7|71919.7|418
1702320000000|2023-12-11 18:40:00|71946.1|71926.1|71941.7|71921.7|71946.3|71926.3|71941.4|71921.4|335
1702320300000|2023-12-11 18:45:00|71941.8|71921.8|71943.4|71923.4|71946.4|71930.5|71939.5|71921.6|291
1702320600000|2023-12-11 18:50:00|71943.5|71923.5|71940.3|71920.3|71944.7|71924.7|71939|71919|387
1702320900000|2023-12-11 18:55:00|71940.4|71920.4|71942.1|71922.1|71943.3|71923.3|71937.7|71917.7|421
1702321200000|2023-12-11 19:00:00|71942.2|71922.2|71935.6|71915.6|71942.3|71922.3|71934.2|71914.2|458
1702321500000|2023-12-11 19:05:00|71935.5|71915.5|71931.4|71911.4|71937.7|71917.7|71930.9|71910.9|397
1702321800000|2023-12-11 19:10:00|71931.5|71911.5|71933.1|71913.1|71933.3|71913.3|71930.5|71910.5|408
1702322100000|2023-12-11 19:15:00|71933.2|71913.2|71931.7|71911.7|71937.2|71917.2|71930.6|71910.6|453
1702322400000|2023-12-11 19:20:00|71931.6|71911.6|71931.6|71911.6|71936.3|71916.3|71931.2|71911.2|444
1702322700000|2023-12-11 19:25:00|71931.5|71911.5|71924.6|71904.6|71934.2|71914.2|71924.1|71904.1|402
1702323000000|2023-12-11 19:30:00|71925.4|71905.4|71927.9|71907.9|71929|71909|71925.4|71905.4|401
1702323300000|2023-12-11 19:35:00|71928|71908|71930.4|71910.4|71933.5|71913.5|71927.9|71907.9|418
1702323600000|2023-12-11 19:40:00|71930.3|71910.3|71929.2|71909.2|71931.3|71911.3|71929|71909|445
1702323900000|2023-12-11 19:45:00|71929.1|71909.1|71929.6|71909.6|71932.1|71912.1|71928.7|71908.7|415
1702324200000|2023-12-11 19:50:00|71929.5|71909.5|71922.7|71912.7|71929.5|71914.9|71921.9|71909.5|348
1702324500000|2023-12-11 19:55:00|71922.9|71912.9|71928.6|71908.6|71930.2|71913.6|71922.8|71907.1|265
1702324800000|2023-12-11 20:00:00|71928.7|71908.7|71938.9|71918.9|71939.4|71919.4|71927.5|71907.5|495
1702325100000|2023-12-11 20:05:00|71938.8|71918.8|71939.5|71919.5|71942.8|71922.8|71936.7|71916.7|458
1702325400000|2023-12-11 20:10:00|71939.4|71919.4|71940.8|71920.8|71942.6|71922.6|71938.4|71918.4|530
1702325700000|2023-12-11 20:15:00|71940.9|71920.9|71945.5|71925.5|71947.1|71930.5|71939.7|71920.8|463
1702326000000|2023-12-11 20:20:00|71945.4|71925.4|71946.8|71926.8|71949|71929|71945.2|71925.2|456
1702326300000|2023-12-11 20:25:00|71946.9|71926.9|71947|71927|71947.5|71927.5|71943.8|71923.8|442
1702326600000|2023-12-11 20:30:00|71946.8|71926.8|71954|71934|71954.1|71934.1|71945.9|71925.9|548
1702326900000|2023-12-11 20:35:00|71953.9|71933.9|71952|71932|71955.3|71935.3|71950.8|71930.8|567
1702327200000|2023-12-11 20:40:00|71951.9|71931.9|71954.7|71934.7|71955.9|71935.9|71950.3|71930.3|615
1702327500000|2023-12-11 20:45:00|71954.6|71934.6|71945.8|71925.8|71958.7|71938.7|71945|71925|514
1702327800000|2023-12-11 20:50:00|71945.7|71925.7|71946|71926|71949.7|71929.7|71944.3|71924.3|499
1702328100000|2023-12-11 20:55:00|71945.9|71925.9|71948|71928|71948.8|71928.8|71938.5|71918.5|569
1702328400000|2023-12-11 21:00:00|71947.9|71927.9|71950.8|71930.8|71958.8|71938.8|71947.5|71927.5|560
1702328700000|2023-12-11 21:05:00|71951.5|71931.5|71948.9|71928.9|71952.6|71932.6|71948.2|71928.2|594
1702329000000|2023-12-11 21:10:00|71949.2|71929.2|71954.8|71934.8|71958.6|71938.6|71948.9|71928.9|591
1702329300000|2023-12-11 21:15:00|71950.1|71930.1|71944.1|71924.1|71950.1|71930.1|71940|71920|905
1702329600000|2023-12-11 21:20:00|71943.8|71923.8|71940.1|71920.1|71944.4|71924.4|71937.8|71917.8|606
1702329900000|2023-12-11 21:25:00|71939.9|71919.9|71937.7|71917.7|71941|71921|71937.7|71917.7|297
1702330200000|2023-12-11 21:30:00|71937.8|71917.8|71931.4|71911.4|71937.8|71917.8|71929.8|71909.8|352
1702330500000|2023-12-11 21:35:00|71931.7|71911.7|71933.3|71913.3|71934.5|71914.5|71931.7|71911.7|140
1702330800000|2023-12-11 21:40:00|71933.4|71913.4|71936.1|71916.1|71936.6|71916.6|71933|71913|303
1702331100000|2023-12-11 21:45:00|71936.2|71916.2|71931.9|71911.9|71948.5|71916.2|71922.8|71900.3|287
1702331400000|2023-12-11 21:50:00|71932|71912|71945.3|71913.2|71945.3|71919.4|71932|71910.8|131
1702331700000|2023-12-11 21:55:00|71947.5|71911.1|71979.3|71892.6|71979.3|71921.6|71937.1|71892.6|155
1702332000000|2023-12-11 22:00:00|71979|71892.5|71997.5|71888.1|71997.5|71898.3|71975.5|71882.3|29
1702332300000|2023-12-11 22:05:00|71997.2|71887.9|71996.3|71887.9|71998.6|71894.1|71996|71887.6|62
1702332600000|2023-12-11 22:10:00|71993.3|71898.5|71991.6|71895.5|71993.3|71898.9|71991.1|71894.1|135
1702332900000|2023-12-11 22:15:00|71990.7|71897.9|71991.7|71894.6|71993|71898.1|71990.5|71892.6|87
1702333200000|2023-12-11 22:20:00|71991.3|71894.3|71996.5|71889.4|71999.2|71897.1|71991.3|71887.7|55
1702333500000|2023-12-11 22:25:00|71998.5|71888|71994.9|71889.1|71998.8|71895.5|71990.9|71887.9|71
1702333800000|2023-12-11 22:30:00|71994.8|71889|71990.8|71894.7|71995.7|71904.5|71984.7|71889|578
1702334100000|2023-12-11 22:35:00|71990.6|71894.6|71988.2|71894.9|71992.5|71898.5|71987.4|71891.4|483
1702334400000|2023-12-11 22:40:00|71988.5|71893.7|71996.5|71895.7|71997|71909.1|71984.7|71890|849
1702334700000|2023-12-11 22:45:00|71996.2|71897|71996.1|71893.9|72002.5|71907|71989.2|71889.7|765
1702335000000|2023-12-11 22:50:00|71996.3|71893.8|71991.7|71894.9|71998.4|71896.1|71991.7|71891|65
1702335300000|2023-12-11 22:55:00|71992.5|71895.7|71988.6|71900|71995.4|71900.2|71986.7|71892.2|27
1702335600000|2023-12-11 23:00:00|71990.5|71899|71990.2|71902.1|71994.1|71906.4|71988|71894.1|841
1702335900000|2023-12-11 23:05:00|71990.1|71902|71986.6|71898.8|71992.1|71904.9|71986.2|71897.8|484
1702336200000|2023-12-11 23:10:00|71986.8|71899.3|71973.8|71913.6|71993.7|71914|71968.7|71896.3|530
1702336500000|2023-12-11 23:15:00|71974|71913.7|71971|71916.2|71974.4|71919.9|71967.2|71911.3|107
1702336800000|2023-12-11 23:20:00|71967.8|71919.3|71970.3|71919.2|71971.6|71921.8|71967.8|71913.5|106
1702337100000|2023-12-11 23:25:00|71969|71917.8|71962.5|71928.7|71978.4|71929.4|71957.2|71904.3|235
1702337400000|2023-12-11 23:30:00|71962.2|71928.6|71960.7|71926.2|71963.8|71935.7|71955.2|71926|145
1702337700000|2023-12-11 23:35:00|71961.5|71925.4|71958.6|71927.1|71962|71933.7|71953.2|71922.7|150
1702338000000|2023-12-11 23:40:00|71958.5|71927.2|71961.1|71922.4|71962|71933|71952.1|71922.4|183
1702338300000|2023-12-11 23:45:00|71960.3|71923.3|71959.4|71926.9|71961.7|71933.2|71952|71923.3|146
1702338600000|2023-12-11 23:50:00|71958.7|71927|71958.9|71938.9|71961.5|71939.9|71954.5|71924.5|370
1702338900000|2023-12-11 23:55:00|71959|71939|71953.3|71933.3|71959.6|71939.6|71949.9|71929.9|281
1702339200000|2023-12-12 00:00:00|71953.2|71933.2|71948.9|71928.9|71953.5|71933.5|71941.9|71921.9|407
1702339500000|2023-12-12 00:05:00|71948.8|71928.8|71942.4|71922.4|71948.9|71928.9|71934.7|71914.7|328
1702339800000|2023-12-12 00:10:00|71943.1|71923.1|71936.9|71916.9|71946|71926|71933.4|71913.4|381
1702340100000|2023-12-12 00:15:00|71936.8|71916.8|71930.8|71910.8|71939.4|71919.4|71927.2|71907.2|358
1702340400000|2023-12-12 00:20:00|71931|71911|71918.8|71898.8|71931.9|71911.9|71916|71896|394
1702340700000|2023-12-12 00:25:00|71918.6|71898.6|71920.7|71900.7|71923.8|71903.8|71916.5|71896.5|476
1702341000000|2023-12-12 00:30:00|71920.9|71900.9|71922.7|71902.7|71927.8|71907.8|71919.6|71899.6|438
1702341300000|2023-12-12 00:35:00|71922.8|71902.8|71916.2|71896.2|71925.8|71905.8|71911.1|71891.1|450
1702341600000|2023-12-12 00:40:00|71916.3|71896.3|71907.9|71887.9|71920.8|71900.8|71901|71881|475
1702341900000|2023-12-12 00:45:00|71908|71888|71897.2|71877.2|71915.5|71895.5|71895.1|71875.1|360
1702342200000|2023-12-12 00:50:00|71897.1|71877.1|71884.3|71864.3|71897.9|71877.9|71883.8|71863.8|426
1702342500000|2023-12-12 00:55:00|71879.6|71859.6|71863.3|71843.3|71881.9|71861.9|71861.7|71841.7|503
1702342800000|2023-12-12 01:00:00|71865|71845|71870.6|71850.6|71878.1|71858.1|71861.3|71841.3|449
1702343100000|2023-12-12 01:05:00|71870.7|71850.7|71858.5|71838.5|71876.9|71856.9|71853.7|71833.7|413
1702343400000|2023-12-12 01:10:00|71857.7|71837.7|71861.8|71841.8|71863.2|71843.2|71845.4|71825.4|498
1702343700000|2023-12-12 01:15:00|71863.1|71843.1|71877.7|71857.7|71879.6|71859.6|71853.3|71833.3|712
1702344000000|2023-12-12 01:20:00|71877.6|71857.6|71888.7|71868.7|71891.5|71871.5|71873.2|71853.2|562
1702344300000|2023-12-12 01:25:00|71888.8|71868.8|71881.8|71871.8|71890|71875.4|71877.6|71863.9|396
1702344600000|2023-12-12 01:30:00|71882.3|71872.3|71884.6|71864.6|71890.9|71874.4|71875.1|71855.1|499
1702344900000|2023-12-12 01:35:00|71884.5|71864.5|71867.7|71847.7|71897.7|71877.7|71867.7|71847.7|391
1702345200000|2023-12-12 01:40:00|71868.7|71848.7|71876.2|71856.2|71882|71862|71868.7|71848.7|403
1702345500000|2023-12-12 01:45:00|71876.1|71856.1|71870.9|71850.9|71883.9|71867.7|71865.5|71847.9|497
1702345800000|2023-12-12 01:50:00|71871|71851|71855.6|71835.6|71872.8|71852.8|71853.2|71833.2|451
1702346100000|2023-12-12 01:55:00|71855.5|71835.5|71866.9|71846.9|71870.5|71850.5|71847.2|71827.2|546
1702346400000|2023-12-12 02:00:00|71867|71847|71871.1|71861.1|71874.3|71863.1|71864.1|71847|535
1702346700000|2023-12-12 02:05:00|71871|71861|71858.7|71838.7|71873.4|71863.4|71848.8|71828.8|472
1702347000000|2023-12-12 02:10:00|71858.6|71838.6|71875.7|71855.7|71876.3|71856.3|71852.5|71838|447
1702347300000|2023-12-12 02:15:00|71875.8|71855.8|71877.7|71867.7|71883.1|71867.7|71866.3|71849.1|455
1702347600000|2023-12-12 02:20:00|71877.5|71867.5|71881.1|71861.1|71891.5|71875.5|71877.1|71859.8|463
1702347900000|2023-12-12 02:25:00|71881|71861|71883.4|71863.4|71887.2|71867.2|71880.9|71860.9|395
1702348200000|2023-12-12 02:30:00|71883.7|71863.7|71890.9|71870.9|71890.9|71878.1|71882.6|71862.9|402
1702348500000|2023-12-12 02:35:00|71890.8|71870.8|71894|71884|71896.3|71884.6|71888.4|71870.8|347
1702348800000|2023-12-12 02:40:00|71893.9|71883.9|71892.1|71872.1|71902.8|71888.5|71889.5|71869.5|348
1702349100000|2023-12-12 02:45:00|71892|71872|71893.6|71873.6|71898.1|71878.1|71891.5|71871.5|304
1702349400000|2023-12-12 02:50:00|71893.7|71873.7|71891.2|71881.2|71898.3|71882.8|71887.4|71871.8|299
1702349700000|2023-12-12 02:55:00|71890.9|71880.9|71892.2|71882.2|71898.9|71885|71887.8|71871.4|317
1702350000000|2023-12-12 03:00:00|71891.9|71881.9|71885.6|71875.6|71892.9|71882.9|71885.4|71875.4|300
1702350300000|2023-12-12 03:05:00|71886|71876|71893.6|71873.6|71897.5|71880.9|71884.5|71870|286
1702350600000|2023-12-12 03:10:00|71893.5|71873.5|71883|71873|71893.9|71875.7|71880.6|71865.7|220
1702350900000|2023-12-12 03:15:00|71883.2|71873.2|71880.8|71870.8|71890.1|71873.5|71880.2|71865.5|227
1702351200000|2023-12-12 03:20:00|71880.6|71870.6|71877.7|71867.7|71883.5|71870.6|71875.9|71861.3|266
1702351500000|2023-12-12 03:25:00|71877.8|71867.8|71869.3|71859.3|71877.9|71867.9|71869.1|71859.1|279
1702351800000|2023-12-12 03:30:00|71869.2|71859.2|71866|71856|71871.2|71859.2|71858.1|71848.1|321
1702352100000|2023-12-12 03:35:00|71866.1|71856.1|71862.2|71852.2|71867.1|71857.1|71862.2|71852.2|220
1702352400000|2023-12-12 03:40:00|71862.3|71852.3|71873.9|71863.9|71874.6|71864.6|71861.8|71851.8|301
1702352700000|2023-12-12 03:45:00|71873.4|71863.4|71878.3|71858.3|71880.5|71865.3|71871.7|71857.6|284
1702353000000|2023-12-12 03:50:00|71878.4|71858.4|71869.7|71859.7|71878.7|71863.6|71869.4|71857.5|169
1702353300000|2023-12-12 03:55:00|71869.4|71859.4|71870.9|71860.9|71871.2|71861.2|71867.6|71857.6|243
1702353600000|2023-12-12 04:00:00|71870.8|71860.8|71871.3|71861.3|71871.7|71861.7|71869.8|71859.8|167
1702353900000|2023-12-12 04:05:00|71871.4|71861.4|71885.3|71865.3|71886.1|71870.5|71870.4|71859.5|193
1702354200000|2023-12-12 04:10:00|71885.2|71865.2|71878.8|71868.8|71887.4|71869.5|71877.5|71862.1|207
1702354500000|2023-12-12 04:15:00|71878.9|71868.9|71877.7|71867.7|71879.2|71869.2|71877.3|71867.3|156
1702354800000|2023-12-12 04:20:00|71877.8|71867.8|71873.9|71863.9|71879.9|71869.9|71871.2|71861.2|180
1702355100000|2023-12-12 04:25:00|71874|71864|71885.4|71875.4|71886|71876|71872.6|71862.6|205
1702355400000|2023-12-12 04:30:00|71885.5|71875.5|71885.5|71875.5|71889.3|71879.3|71885.2|71875.2|202
1702355700000|2023-12-12 04:35:00|71885.4|71875.4|71885.9|71875.9|71886.3|71876.3|71884.9|71874.9|119
1702356000000|2023-12-12 04:40:00|71886.2|71876.2|71886.2|71876.2|71888|71878|71886.1|71876.1|114
1702356300000|2023-12-12 04:45:00|71886.1|71876.1|71888|71878|71889.2|71879.2|71882.7|71872.7|150
1702356600000|2023-12-12 04:50:00|71888.1|71878.1|71879.7|71869.7|71888.1|71878.1|71878.2|71868.2|211
1702356900000|2023-12-12 04:55:00|71879.6|71869.6|71882.3|71872.3|71882.4|71872.4|71874.7|71859.6|218
1702357200000|2023-12-12 05:00:00|71882.4|71872.4|71879.3|71869.3|71882.4|71872.4|71878.8|71868.8|231
1702357500000|2023-12-12 05:05:00|71879.4|71869.4|71879.3|71869.3|71880.2|71870.2|71874.1|71864.1|328
1702357800000|2023-12-12 05:10:00|71879.2|71869.2|71879.3|71869.3|71880.9|71870.9|71877.8|71867.8|306
1702358100000|2023-12-12 05:15:00|71879.2|71869.2|71880.5|71870.5|71882.5|71872.5|71873.1|71863.1|301
1702358400000|2023-12-12 05:20:00|71880.4|71870.4|71882.6|71872.6|71884|71874|71878.3|71868.3|267
1702358700000|2023-12-12 05:25:00|71882.5|71872.5|71890.7|71870.7|71890.7|71874|71874|71857.6|321
1702359000000|2023-12-12 05:30:00|71890.8|71870.8|71890.1|71880.1|71894.2|71884.2|71886.7|71870.5|372
1702359300000|2023-12-12 05:35:00|71890|71880|71885.9|71875.9|71891.4|71881.4|71885.4|71875.4|316
1702359600000|2023-12-12 05:40:00|71885.8|71875.8|71879.9|71869.9|71885.8|71875.8|71877.6|71867.6|335
1702359900000|2023-12-12 05:45:00|71879.8|71869.8|71886.5|71866.5|71887.7|71874.7|71879.8|71865.1|306
1702360200000|2023-12-12 05:50:00|71886.4|71866.4|71888.2|71868.2|71888.7|71873.8|71880.5|71862.3|452
1702360500000|2023-12-12 05:55:00|71888|71868|71873.8|71863.8|71891.9|71876.8|71872.1|71860.9|502
1702360800000|2023-12-12 06:00:00|71873.7|71863.7|71867.9|71847.9|71874.8|71864.3|71861.4|71846.6|486
1702361100000|2023-12-12 06:05:00|71867.5|71847.5|71868.5|71858.5|71876.2|71862.6|71861.5|71845.6|414
1702361400000|2023-12-12 06:10:00|71868.6|71858.6|71861.7|71851.7|71868.6|71858.6|71855.3|71843.9|457
1702361700000|2023-12-12 06:15:00|71861.8|71851.8|71853.7|71843.7|71862|71852|71852.1|71842.1|326
1702362000000|2023-12-12 06:20:00|71853.8|71843.8|71854.1|71844.1|71857|71847|71851.9|71841.9|288
1702362300000|2023-12-12 06:25:00|71854|71844|71858.7|71848.7|71859.1|71849.1|71853.9|71843.9|204
1702362600000|2023-12-12 06:30:00|71858.6|71848.6|71861.6|71851.6|71868.1|71858.1|71858.3|71848.3|311
1702362900000|2023-12-12 06:35:00|71861.5|71851.5|71865.6|71855.6|71866.5|71856.5|71860.9|71850.9|338
1702363200000|2023-12-12 06:40:00|71865.4|71855.4|71873.9|71863.9|71881.3|71866.8|71865.4|71853.5|482
1702363500000|2023-12-12 06:45:00|71874|71864|71874.9|71864.9|71875.7|71865.7|71868.6|71858.6|265
1702363800000|2023-12-12 06:50:00|71875|71865|71872.2|71862.2|71875|71865|71869.4|71859.4|329
1702364100000|2023-12-12 06:55:00|71872|71862|71865|71845|71872|71862|71854.7|71840.9|471
1702364400000|2023-12-12 07:00:00|71864.9|71844.9|71862.7|71842.7|71872.6|71852.6|71858.6|71838.6|500
1702364700000|2023-12-12 07:05:00|71862.8|71842.8|71870.8|71850.8|71873.1|71853.1|71860.7|71840.7|329
1702365000000|2023-12-12 07:10:00|71870.4|71850.4|71882.2|71862.2|71883.9|71863.9|71870.4|71850.4|504
1702365300000|2023-12-12 07:15:00|71882.6|71862.6|71887.6|71867.6|71887.9|71867.9|71878.5|71858.5|397
1702365600000|2023-12-12 07:20:00|71887.5|71867.5|71884.7|71864.7|71889.9|71869.9|71883.1|71863.1|360
1702365900000|2023-12-12 07:25:00|71884.8|71864.8|71886.5|71866.5|71886.6|71866.6|71881.7|71861.7|338
1702366200000|2023-12-12 07:30:00|71886.6|71866.6|71895.4|71875.4|71902|71882|71882.6|71862.6|367
1702366500000|2023-12-12 07:35:00|71895.5|71875.5|71890.2|71870.2|71898.3|71878.3|71886.6|71866.6|395
1702366800000|2023-12-12 07:40:00|71890.3|71870.3|71895.3|71875.3|71897.3|71877.3|71890|71870|363
1702367100000|2023-12-12 07:45:00|71895.1|71875.1|71903.7|71883.7|71912.4|71892.4|71892.1|71872.1|360
1702367400000|2023-12-12 07:50:00|71903.8|71883.8|71906.3|71886.3|71910.9|71890.9|71901.9|71881.9|340
1702367700000|2023-12-12 07:55:00|71906.2|71886.2|71908.8|71888.8|71912.9|71892.9|71899.3|71879.3|429
1702368000000|2023-12-12 08:00:00|71908.6|71888.6|71896.2|71876.2|71911.5|71891.5|71894.6|71874.6|492
1702368300000|2023-12-12 08:05:00|71896.3|71876.3|71903.8|71883.8|71905.9|71885.9|71895.9|71875.9|361
1702368600000|2023-12-12 08:10:00|71903.9|71883.9|71909.9|71889.9|71911.2|71891.2|71901.6|71881.6|306
1702368900000|2023-12-12 08:15:00|71909.8|71889.8|71914.3|71894.3|71916.3|71896.3|71907.3|71887.3|379
1702369200000|2023-12-12 08:20:00|71914.4|71894.4|71909.6|71889.6|71914.4|71894.4|71908.9|71888.9|367
1702369500000|2023-12-12 08:25:00|71909.7|71889.7|71893.3|71873.3|71910.4|71890.4|71889.4|71869.4|404
1702369800000|2023-12-12 08:30:00|71893.5|71873.5|71904.4|71884.4|71908.5|71888.5|71893.4|71873.4|424
1702370100000|2023-12-12 08:35:00|71904.1|71884.1|71914.8|71894.8|71915.9|71895.9|71904.1|71884.1|345
1702370400000|2023-12-12 08:40:00|71914.9|71894.9|71928.6|71908.6|71936.9|71916.9|71914.9|71894.9|397
1702370700000|2023-12-12 08:45:00|71928.7|71908.7|71917|71897|71928.7|71908.7|71914.2|71894.2|396
1702371000000|2023-12-12 08:50:00|71916.9|71896.9|71926.7|71906.7|71926.8|71906.8|71916.7|71896.7|128
1702371300000|2023-12-12 08:55:00|71924.2|71904.2|71926.9|71906.9|71929.4|71909.4|71923.2|71903.2|404
1702371600000|2023-12-12 09:00:00|71927.2|71907.2|71927|71907|71930.5|71910.5|71925.6|71905.6|333
1702371900000|2023-12-12 09:05:00|71927.2|71907.2|71929.2|71909.2|71937.4|71917.4|71918.8|71898.8|402
1702372200000|2023-12-12 09:10:00|71929.3|71909.3|71928.3|71908.3|71934.3|71914.3|71926|71906|348
1702372500000|2023-12-12 09:15:00|71927.6|71907.6|71926.5|71906.5|71928.5|71908.5|71917.9|71897.9|466
1702372800000|2023-12-12 09:20:00|71926.6|71906.6|71925.3|71905.3|71926.6|71906.6|71915|71895|404
1702373100000|2023-12-12 09:25:00|71925.2|71905.2|71917.5|71897.5|71925.7|71905.7|71917.5|71897.5|363
1702373400000|2023-12-12 09:30:00|71917.4|71897.4|71917.6|71897.6|71918.6|71898.6|71915.9|71895.9|314
1702373700000|2023-12-12 09:35:00|71917.7|71897.7|71909.5|71889.5|71918.2|71898.2|71906|71886|368
1702374000000|2023-12-12 09:40:00|71909.7|71889.7|71917.1|71897.1|71917.8|71897.8|71908.1|71888.1|339
1702374300000|2023-12-12 09:45:00|71917|71897|71914|71894|71917.1|71897.1|71910.8|71890.8|373
1702374600000|2023-12-12 09:50:00|71913.9|71893.9|71916.5|71896.5|71917.4|71897.4|71911.6|71891.6|434
1702374900000|2023-12-12 09:55:00|71916.4|71896.4|71922.1|71902.1|71924.1|71904.1|71915.4|71895.4|352
1702375200000|2023-12-12 10:00:00|71922.2|71902.2|71917.8|71897.8|71927.5|71907.5|71917.4|71897.4|344
1702375500000|2023-12-12 10:05:00|71917.9|71897.9|71919.8|71899.8|71922.8|71902.8|71917.1|71897.1|274
1702375800000|2023-12-12 10:10:00|71919.3|71899.3|71922.4|71902.4|71925.4|71905.4|71919.3|71899.3|367
1702376100000|2023-12-12 10:15:00|71922.3|71902.3|71921.5|71901.5|71923.4|71903.4|71918.5|71898.5|365
1702376400000|2023-12-12 10:20:00|71921.6|71901.6|71919.4|71899.4|71921.6|71901.6|71915.6|71895.6|370
1702376700000|2023-12-12 10:25:00|71919.3|71899.3|71900.7|71880.7|71919.3|71899.3|71897.7|71877.7|466
1702377000000|2023-12-12 10:30:00|71900.9|71880.9|71891.2|71871.2|71901.4|71881.4|71886.3|71866.3|328
1702377300000|2023-12-12 10:35:00|71891.3|71871.3|71882.8|71862.8|71892.1|71872.1|71878|71858|385
1702377600000|2023-12-12 10:40:00|71882.9|71862.9|71876.1|71856.1|71884.1|71864.1|71875.1|71855.1|363
1702377900000|2023-12-12 10:45:00|71876|71856|71856.8|71836.8|71876.1|71856.1|71850.8|71830.8|435
1702378200000|2023-12-12 10:50:00|71856.9|71836.9|71856.3|71836.3|71859.1|71839.1|71846|71826|386
1702378500000|2023-12-12 10:55:00|71856.4|71836.4|71854.1|71834.1|71860.4|71840.4|71850.9|71830.9|310
1702378800000|2023-12-12 11:00:00|71854|71834|71858.2|71838.2|71862.3|71842.3|71853.9|71833.9|336
1702379100000|2023-12-12 11:05:00|71858.3|71838.3|71854.9|71834.9|71858.4|71838.4|71854.1|71834.1|283
1702379400000|2023-12-12 11:10:00|71854.8|71834.8|71810.1|71790.1|71855|71835|71806.4|71786.4|417
1702379700000|2023-12-12 11:15:00|71810.2|71790.2|71835.1|71815.1|71837.9|71817.9|71810.2|71790.2|493
1702380000000|2023-12-12 11:20:00|71835|71815|71827.8|71807.8|71836.9|71816.9|71822.9|71802.9|315
1702380300000|2023-12-12 11:25:00|71827.7|71807.7|71822.6|71802.6|71827.9|71807.9|71816.1|71796.1|394
1702380600000|2023-12-12 11:30:00|71822.3|71802.3|71818.7|71798.7|71827.6|71807.6|71817.1|71797.1|360
1702380900000|2023-12-12 11:35:00|71818.6|71798.6|71820.7|71800.7|71822.4|71802.4|71818.4|71798.4|311
1702381200000|2023-12-12 11:40:00|71820.6|71800.6|71818.9|71798.9|71821|71801|71809.6|71789.6|404
1702381500000|2023-12-12 11:45:00|71819|71799|71816.1|71796.1|71822.3|71802.3|71806.8|71786.8|325
1702381800000|2023-12-12 11:50:00|71815|71795|71822.8|71802.8|71823.9|71803.9|71813.8|71793.8|353
1702382100000|2023-12-12 11:55:00|71822.2|71802.2|71825.1|71805.1|71826|71806|71821.5|71801.5|273
1702382400000|2023-12-12 12:00:00|71825.3|71805.3|71806.1|71786.1|71826.1|71806.1|71805.9|71785.9|310
1702382700000|2023-12-12 12:05:00|71806.2|71786.2|71803.3|71783.3|71810.6|71790.6|71799.5|71779.5|285
1702383000000|2023-12-12 12:10:00|71803.4|71783.4|71803.6|71783.6|71808.1|71788.1|71801.6|71781.6|260
1702383300000|2023-12-12 12:15:00|71803.8|71783.8|71802.5|71782.5|71803.8|71783.8|71794.7|71774.7|295
1702383600000|2023-12-12 12:20:00|71802.6|71782.6|71813.2|71793.2|71814.8|71794.8|71802.3|71782.3|385
1702383900000|2023-12-12 12:25:00|71813.1|71793.1|71810.5|71790.5|71813.2|71793.2|71810|71790|265
1702384200000|2023-12-12 12:30:00|71810.6|71790.6|71817.2|71797.2|71818.4|71798.4|71805.8|71785.8|291
1702384500000|2023-12-12 12:35:00|71817.3|71797.3|71810.9|71790.9|71821.9|71801.9|71810.1|71790.1|411
1702384800000|2023-12-12 12:40:00|71811|71791|71811.7|71791.7|71814.4|71794.4|71803|71783|344
1702385100000|2023-12-12 12:45:00|71811.8|71791.8|71820.3|71800.3|71820.9|71800.9|71811.3|71791.3|358
1702385400000|2023-12-12 12:50:00|71820.2|71800.2|71814.9|71794.9|71822.1|71802.1|71812.9|71792.9|371
1702385700000|2023-12-12 12:55:00|71815|71795|71825|71805|71828|71808|71814.3|71794.3|346
1702386000000|2023-12-12 13:00:00|71824.9|71804.9|71844.4|71824.4|71845|71825|71824.8|71804.8|622
1702386300000|2023-12-12 13:05:00|71844.6|71824.6|71834.8|71814.8|71846.2|71826.2|71824|71804|648
1702386600000|2023-12-12 13:10:00|71835.2|71815.2|71814.4|71794.4|71835.2|71815.2|71812.6|71792.6|589
1702386900000|2023-12-12 13:15:00|71814|71794|71833.1|71813.1|71834.4|71814.4|71810.7|71790.7|597
1702387200000|2023-12-12 13:20:00|71832.8|71812.8|71847|71827|71850|71830|71830.6|71810.6|650
1702387500000|2023-12-12 13:25:00|71847.2|71827.2|71852.1|71787.9|71856.8|71836.8|71833.2|71787.9|671
1702387800000|2023-12-12 13:30:00|71851.1|71786.8|71867.1|71847.1|71897.7|71860|71774.8|71754.8|1108
1702388100000|2023-12-12 13:35:00|71866.2|71846.2|71877.8|71857.8|71881.2|71861.2|71852|71832|1022
1702388400000|2023-12-12 13:40:00|71878|71858|71909.2|71889.2|71913.6|71893.6|71878|71858|946
1702388700000|2023-12-12 13:45:00|71908.9|71888.9|71901.4|71881.4|71940.6|71920.6|71898.2|71878.2|927
1702389000000|2023-12-12 13:50:00|71902.3|71882.3|71937.5|71917.5|71937.8|71917.8|71883.5|71863.5|899
1702389300000|2023-12-12 13:55:00|71938.4|71918.4|71942.7|71922.7|71949.4|71929.4|71924.2|71904.2|825
1702389600000|2023-12-12 14:00:00|71942.5|71922.5|71934.8|71914.8|71949.9|71929.9|71928.6|71908.6|813
1702389900000|2023-12-12 14:05:00|71935.3|71915.3|71899.3|71879.3|71945|71925|71896.2|71876.2|816
1702390200000|2023-12-12 14:10:00|71899.2|71879.2|71884.5|71864.5|71899.4|71879.4|71877.3|71857.3|620
1702390500000|2023-12-12 14:15:00|71884|71864|71897.1|71877.1|71904.9|71884.9|71880.1|71860.1|670
1702390800000|2023-12-12 14:20:00|71897|71877|71908.7|71888.7|71909.2|71889.2|71895.4|71875.4|680
1702391100000|2023-12-12 14:25:00|71908.8|71888.8|71919.3|71899.3|71925.9|71905.9|71904.4|71884.4|609
1702391400000|2023-12-12 14:30:00|71919.4|71899.4|71956.7|71936.7|71956.8|71936.8|71919.4|71899.4|750
1702391700000|2023-12-12 14:35:00|71956.8|71936.8|71959.5|71939.5|71962.7|71942.7|71953.6|71933.6|683
1702392000000|2023-12-12 14:40:00|71960|71940|71957.7|71937.7|71960.6|71940.6|71946.1|71926.1|709
1702392300000|2023-12-12 14:45:00|71957.8|71937.8|71945.3|71925.3|71963.5|71943.5|71942.9|71922.9|806
1702392600000|2023-12-12 14:50:00|71945.1|71925.1|71943.8|71923.8|71947.1|71927.1|71926.1|71906.1|650
1702392900000|2023-12-12 14:55:00|71943.9|71923.9|71942.1|71922.1|71944.5|71924.5|71930.9|71910.9|672
1702393200000|2023-12-12 15:00:00|71941.5|71921.5|71921.6|71901.6|71950.8|71930.8|71915.8|71895.8|749
1702393500000|2023-12-12 15:05:00|71921.7|71901.7|71925.4|71905.4|71930.6|71910.6|71921.7|71901.7|707
1702393800000|2023-12-12 15:10:00|71925.5|71905.5|71947.6|71927.6|71950.8|71930.8|71925.3|71905.3|596
1702394100000|2023-12-12 15:15:00|71947.7|71927.7|71937.9|71917.9|71947.7|71927.7|71936.9|71916.9|523
1702394400000|2023-12-12 15:20:00|71937.8|71917.8|71925.5|71905.5|71938.7|71918.7|71924.8|71904.8|591
1702394700000|2023-12-12 15:25:00|71925.4|71905.4|71924.5|71904.5|71927.5|71907.5|71923.3|71903.3|559
1702395000000|2023-12-12 15:30:00|71924.6|71904.6|71933.1|71913.1|71935.5|71915.5|71923.4|71903.4|542
1702395300000|2023-12-12 15:35:00|71933.2|71913.2|71942.5|71922.5|71946.1|71926.1|71932.6|71912.6|499
1702395600000|2023-12-12 15:40:00|71942.4|71922.4|71944.4|71924.4|71947.2|71927.2|71935.5|71915.5|530
1702395900000|2023-12-12 15:45:00|71944.3|71924.3|71938.1|71918.1|71955.5|71935.5|71938|71918|521
1702396200000|2023-12-12 15:50:00|71938.2|71918.2|71957.6|71937.6|71958.3|71938.3|71936.7|71916.7|543
1702396500000|2023-12-12 15:55:00|71957.7|71937.7|71957.4|71937.4|71962.8|71942.8|71949.7|71929.7|498
1702396800000|2023-12-12 16:00:00|71956.8|71936.8|71943.9|71923.9|71962.6|71942.6|71942.5|71922.5|542
1702397100000|2023-12-12 16:05:00|71944|71924|71937.2|71917.2|71944|71924|71929.4|71909.4|555
1702397400000|2023-12-12 16:10:00|71937.1|71917.1|71958.3|71938.3|71962.3|71942.3|71937.1|71917.1|501
1702397700000|2023-12-12 16:15:00|71958.1|71938.1|71960.2|71940.2|71963|71943|71957.3|71937.3|465
1702398000000|2023-12-12 16:20:00|71960.1|71940.1|71960.2|71940.2|71962.5|71942.5|71955.7|71935.7|344
1702398300000|2023-12-12 16:25:00|71960|71940|71956|71936|71963|71943|71951.5|71931.5|427
1702398600000|2023-12-12 16:30:00|71955.9|71935.9|71959.8|71939.8|71961.7|71941.7|71951.7|71931.7|423
1702398900000|2023-12-12 16:35:00|71960|71940|71949.4|71929.4|71962.8|71942.8|71947.3|71927.3|385
1702399200000|2023-12-12 16:40:00|71949.1|71929.1|71956.9|71936.9|71958.1|71938.1|71945.4|71925.4|343
1702399500000|2023-12-12 16:45:00|71956.8|71936.8|71952.7|71932.7|71959|71939|71950.5|71930.5|361
1702399800000|2023-12-12 16:50:00|71952.9|71932.9|71959.2|71939.2|71960.5|71940.5|71949.8|71929.8|456
1702400100000|2023-12-12 16:55:00|71959.4|71939.4|71957.6|71937.6|71963.3|71943.3|71956.8|71936.8|319
1702400400000|2023-12-12 17:00:00|71957.4|71937.4|71961.5|71941.5|71964.1|71944.1|71952.7|71932.7|387
1702400700000|2023-12-12 17:05:00|71961.3|71941.3|71974.8|71954.8|71975.4|71955.4|71959|71939|380
1702401000000|2023-12-12 17:10:00|71974.9|71954.9|71977.7|71957.7|71979.5|71959.5|71972.7|71952.7|436
1702401300000|2023-12-12 17:15:00|71977.6|71957.6|71971.9|71951.9|71978.5|71958.5|71968|71948|376
1702401600000|2023-12-12 17:20:00|71972.1|71952.1|71973.1|71953.1|71973.3|71953.3|71967.7|71947.7|410
1702401900000|2023-12-12 17:25:00|71973.2|71953.2|71968.8|71948.8|71974.7|71954.7|71964.4|71944.4|428
1702402200000|2023-12-12 17:30:00|71968.7|71948.7|71963|71943|71970.8|71950.8|71958.3|71938.3|525
1702402500000|2023-12-12 17:35:00|71962.4|71942.4|71968|71948|71968|71948|71957.6|71937.6|528
1702402800000|2023-12-12 17:40:00|71968.7|71948.7|71971.3|71951.3|71971.6|71951.6|71964|71944|480
1702403100000|2023-12-12 17:45:00|71971.2|71951.2|71973.4|71963.4|71974.8|71963.4|71968.5|71949.5|381
1702403400000|2023-12-12 17:50:00|71973.3|71963.3|71972.3|71962.3|71978.3|71963.9|71971.6|71957.7|297
1702403700000|2023-12-12 17:55:00|71972.4|71962.4|71968.6|71958.6|71977.9|71963.1|71968.3|71957.5|306
1702404000000|2023-12-12 18:00:00|71968.5|71958.5|71937|71927|71968.6|71958.6|71934.7|71922.2|615
1702404300000|2023-12-12 18:05:00|71941.9|71921.9|71943.3|71923.3|71953.1|71933.1|71939|71919.6|728
1702404600000|2023-12-12 18:10:00|71943.2|71923.2|71952.8|71932.8|71957.8|71937.8|71942.6|71922.6|682
1702404900000|2023-12-12 18:15:00|71953|71933|71960.7|71940.7|71962|71945.7|71950.7|71930.7|546
1702405200000|2023-12-12 18:20:00|71960.8|71940.8|71959.4|71939.4|71964.1|71944.1|71957.4|71937.4|588
1702405500000|2023-12-12 18:25:00|71959.6|71939.6|71961.6|71941.6|71965.4|71945.4|71958.9|71938.9|537
1702405800000|2023-12-12 18:30:00|71961.9|71941.9|71956.8|71936.8|71963.3|71945.1|71955.1|71935.3|449
1702406100000|2023-12-12 18:35:00|71956.7|71936.7|71952.8|71932.8|71957.2|71937.2|71951.9|71931.9|460
1702406400000|2023-12-12 18:40:00|71952.7|71932.7|71942.6|71932.6|71952.8|71933.4|71941.2|71926.7|298
1702406700000|2023-12-12 18:45:00|71942.5|71932.5|71948.8|71928.8|71950.5|71933.4|71941.1|71927.4|357
1702407000000|2023-12-12 18:50:00|71948.7|71928.7|71944.5|71924.5|71950.9|71930.9|71941.6|71921.6|436
1702407300000|2023-12-12 18:55:00|71944.6|71924.6|71941|71921|71946.4|71926.4|71941|71921|526
1702407600000|2023-12-12 19:00:00|71940.9|71920.9|71933.9|71923.9|71943.7|71923.9|71933.6|71915.2|411
1702407900000|2023-12-12 19:05:00|71934|71924|71939.5|71919.5|71942.1|71924.9|71933.4|71918.3|250
1702408200000|2023-12-12 19:10:00|71939.6|71919.6|71947.4|71927.4|71948.1|71928.1|71939.3|71919.3|344
1702408500000|2023-12-12 19:15:00|71947.5|71927.5|71951.8|71931.8|71953.8|71933.8|71947.3|71927.3|367
1702408800000|2023-12-12 19:20:00|71951.9|71931.9|71949.8|71929.8|71951.9|71931.9|71948.7|71928.7|271
1702409100000|2023-12-12 19:25:00|71949.7|71929.7|71955.5|71935.5|71955.7|71935.7|71948.1|71928.1|397
1702409400000|2023-12-12 19:30:00|71955.3|71935.3|71950.3|71930.3|71955.3|71935.3|71949.2|71929.2|363
1702409700000|2023-12-12 19:35:00|71950.2|71930.2|71952.9|71932.9|71953.3|71933.3|71949.2|71929.2|316
1702410000000|2023-12-12 19:40:00|71953|71933|71956.4|71936.4|71957.1|71937.1|71952.3|71932.3|433
1702410300000|2023-12-12 19:45:00|71956.5|71936.5|71954.3|71934.3|71956.6|71936.6|71951.9|71931.9|331
1702410600000|2023-12-12 19:50:00|71954.2|71934.2|71951|71931|71954.8|71934.8|71950.4|71930.4|510
1702410900000|2023-12-12 19:55:00|71950.9|71930.9|71949.9|71929.9|71952.2|71932.2|71948.5|71928.5|403
1702411200000|2023-12-12 20:00:00|71949.7|71929.7|71948.1|71928.1|71952.3|71932.3|71948|71928|509
1702411500000|2023-12-12 20:05:00|71948.2|71928.2|71941.7|71921.7|71948.8|71928.8|71940.4|71920.4|370
1702411800000|2023-12-12 20:10:00|71941.5|71921.5|71942.4|71922.4|71943|71923|71940.7|71920.7|349
1702412100000|2023-12-12 20:15:00|71942.5|71922.5|71932.6|71912.6|71942.6|71922.6|71932|71912|348
1702412400000|2023-12-12 20:20:00|71932.7|71912.7|71932.7|71912.7|71934|71914|71932.1|71912.1|305
1702412700000|2023-12-12 20:25:00|71932.6|71912.6|71932.8|71912.8|71934|71914|71932.5|71912.5|305
1702413000000|2023-12-12 20:30:00|71933|71913|71931.6|71911.6|71933.1|71916.9|71926.6|71909.1|339
1702413300000|2023-12-12 20:35:00|71931.7|71911.7|71939.5|71919.5|71939.7|71919.7|71931.1|71911.1|376
1702413600000|2023-12-12 20:40:00|71939.3|71919.3|71943.5|71923.5|71944.7|71924.7|71939.3|71919.3|311
1702413900000|2023-12-12 20:45:00|71943.4|71923.4|71944.5|71924.5|71944.8|71929|71938.9|71921.4|314
1702414200000|2023-12-12 20:50:00|71944.7|71924.7|71937.1|71917.1|71949|71929|71936.7|71916.7|407
1702414500000|2023-12-12 20:55:00|71937|71917|71934.9|71914.9|71939.7|71919.7|71932.1|71912.1|567
1702414800000|2023-12-12 21:00:00|71935|71915|71934.2|71914.2|71940.3|71920.3|71934.2|71914.2|327
1702415100000|2023-12-12 21:05:00|71934.4|71914.4|71933.7|71913.7|71935.8|71915.8|71932.9|71912.9|210
1702415400000|2023-12-12 21:10:00|71933.6|71913.6|71915.5|71895.5|71934.9|71914.9|71915.5|71895.5|252
1702415700000|2023-12-12 21:15:00|71915|71895|71919|71899|71923.1|71903.1|71915|71895|565
1702416000000|2023-12-12 21:20:00|71919.8|71899.8|71931.8|71911.8|71935.5|71915.5|71914.6|71894.6|778
1702416300000|2023-12-12 21:25:00|71932.1|71912.1|71930.2|71910.2|71932.2|71912.2|71929.6|71909.6|822
1702416600000|2023-12-12 21:30:00|71930.1|71910.1|71931.2|71911.2|71935.1|71915.1|71929.9|71909.9|263
1702416900000|2023-12-12 21:35:00|71931.3|71911.3|71931.4|71911.4|71932.2|71912.2|71929.9|71909.9|330
1702417200000|2023-12-12 21:40:00|71931.6|71911.6|71933.8|71913.8|71936.3|71916.3|71930.9|71910.9|262
1702417500000|2023-12-12 21:45:00|71933.4|71913.4|71933.1|71913.1|71934.6|71914.6|71931.4|71911.4|326
1702417800000|2023-12-12 21:50:00|71933.3|71913.3|71936.1|71916.1|71946.4|71917.8|71932.9|71908.4|323
1702418100000|2023-12-12 21:55:00|71935.4|71915.4|71975.1|71906.1|71975.7|71920.5|71935|71906.1|448
1702418400000|2023-12-12 22:00:00|71976.5|71906|71987.9|71868.9|71990.1|71909.7|71971.3|71868.9|31
1702418700000|2023-12-12 22:05:00|71985.3|71866.3|71977|71872.4|71987.9|71877.1|71972.1|71864.4|49
1702419000000|2023-12-12 22:10:00|71976.9|71871.5|71984.2|71872.8|71988.6|71879.9|71976.9|71871.5|231
1702419300000|2023-12-12 22:15:00|71984.3|71877.4|71987.9|71878.9|71990.7|71882.2|71984.3|71868.3|455
1702419600000|2023-12-12 22:20:00|71987.6|71878.5|71979.4|71881.3|71991.3|71883.1|71977.3|71876.2|68
1702419900000|2023-12-12 22:25:00|71979.1|71881|71979.2|71881.7|71980.1|71882.6|71976.8|71879.3|93
1702420200000|2023-12-12 22:30:00|71978.6|71881.9|71983.1|71878.8|71983.9|71886.7|71973.9|71871|619
1702420500000|2023-12-12 22:35:00|71982.5|71878.6|71975.6|71875.3|71983.7|71881.9|71973.3|71873.6|575
1702420800000|2023-12-12 22:40:00|71976.3|71874.6|71971.4|71875.3|71977.1|71880.7|71968.1|71870.1|1038
1702421100000|2023-12-12 22:45:00|71971.3|71876|71974.5|71883.4|71977|71884.9|71964.4|71868.8|1053
1702421400000|2023-12-12 22:50:00|71974.7|71882.1|71981.5|71881.7|71986.2|71890.1|71972.7|71877.7|846
1702421700000|2023-12-12 22:55:00|71981.9|71881.8|71971.4|71893.2|71981.9|71897.7|71966.9|71881.6|1085
1702422000000|2023-12-12 23:00:00|71971.6|71893.5|71971.3|71895.6|71979.9|71903.3|71957.7|71889.2|1168
1702422300000|2023-12-12 23:05:00|71969.7|71893.3|71953|71894.7|71971.9|71901.4|71946.7|71890|1065
1702422600000|2023-12-12 23:10:00|71952.7|71894.6|71946.2|71896.7|71961.2|71899.3|71944.4|71892.8|1010
1702422900000|2023-12-12 23:15:00|71949|71896.3|71946.7|71896.1|71952.9|71899.8|71944.2|71893.3|863
1702423200000|2023-12-12 23:20:00|71946.5|71896.8|71945.3|71897.5|71950.1|71902|71942.2|71894.9|899
1702423500000|2023-12-12 23:25:00|71944.3|71897.6|71945.3|71895.7|71948.9|71900|71942|71894.3|1103
1702423800000|2023-12-12 23:30:00|71945.5|71895.5|71946|71896.5|71948.5|71898.1|71942.9|71895.4|349
1702424100000|2023-12-12 23:35:00|71945.9|71896.8|71947.1|71899|71947.5|71899.1|71942.8|71895.1|251
1702424400000|2023-12-12 23:40:00|71946.8|71899.4|71948.5|71896.4|71948.8|71899.5|71945.3|71894.7|289
1702424700000|2023-12-12 23:45:00|71947.5|71896.5|71946|71895|71948.7|71899.8|71943.4|71894.5|199
1702425000000|2023-12-12 23:50:00|71945.9|71894.9|71926.6|71906.6|71948.4|71910.4|71925.8|71894.8|436
1702425300000|2023-12-12 23:55:00|71926.5|71906.5|71920.1|71900.1|71928.3|71908.3|71920|71900|264
1702425600000|2023-12-13 00:00:00|71920|71900|71917.3|71897.3|71925.1|71905.1|71916.4|71896.4|274
1702425900000|2023-12-13 00:05:00|71917.4|71897.4|71908.1|71888.1|71922.5|71902.5|71904.7|71884.7|386
1702426200000|2023-12-13 00:10:00|71908.2|71888.2|71914.1|71894.1|71915.4|71895.4|71904.8|71884.8|285
1702426500000|2023-12-13 00:15:00|71914.2|71894.2|71917.8|71897.8|71918.6|71898.6|71910.7|71890.7|234
1702426800000|2023-12-13 00:20:00|71917.7|71897.7|71931.1|71911.1|71931.1|71911.1|71917.4|71897.4|256
1702427100000|2023-12-13 00:25:00|71931.2|71911.2|71927.6|71907.6|71931.8|71911.8|71920.1|71900.1|251
1702427400000|2023-12-13 00:30:00|71927.7|71907.7|71925.1|71905.1|71927.7|71907.7|71923.2|71903.2|170
1702427700000|2023-12-13 00:35:00|71924.9|71904.9|71917.9|71897.9|71927.2|71907.2|71917.8|71897.8|294
1702428000000|2023-12-13 00:40:00|71917.8|71897.8|71910.7|71890.7|71920.6|71900.6|71909.1|71889.1|389
1702428300000|2023-12-13 00:45:00|71910.8|71890.8|71920|71900|71922.8|71902.8|71909.3|71889.3|383
1702428600000|2023-12-13 00:50:00|71919.9|71899.9|71923.6|71903.6|71924.6|71904.6|71919.2|71899.2|332
1702428900000|2023-12-13 00:55:00|71925.2|71905.2|71929.2|71909.2|71934.6|71914.6|71925.2|71905.2|467
1702429200000|2023-12-13 01:00:00|71930.3|71910.3|71932.2|71912.2|71935.4|71915.4|71927.1|71907.1|521
1702429500000|2023-12-13 01:05:00|71932|71912|71939|71919|71941.6|71921.6|71929.6|71909.6|516
1702429800000|2023-12-13 01:10:00|71938.9|71918.9|71934.1|71914.1|71954.4|71934.4|71932.9|71912.9|442
1702430100000|2023-12-13 01:15:00|71934|71914|71933.5|71913.5|71945|71925|71932.8|71912.8|410
1702430400000|2023-12-13 01:20:00|71933.4|71913.4|71938.8|71918.8|71950.8|71930.8|71933.4|71913.4|380
1702430700000|2023-12-13 01:25:00|71938.9|71918.9|71936|71916|71944.5|71924.5|71934.1|71914.1|407
1702431000000|2023-12-13 01:30:00|71936.1|71916.1|71933.3|71913.3|71937.9|71920.9|71928.5|71909.2|440
1702431300000|2023-12-13 01:35:00|71933.2|71913.2|71945.3|71925.3|71949.3|71929.3|71930.9|71913.2|459
1702431600000|2023-12-13 01:40:00|71946.2|71926.2|71946.6|71936.6|71951.8|71937.7|71941.8|71925.7|325
1702431900000|2023-12-13 01:45:00|71946.7|71936.7|71963.6|71943.6|71965.9|71951.4|71945.1|71929.9|452
1702432200000|2023-12-13 01:50:00|71963.7|71943.7|71952.4|71942.4|71965.8|71953.8|71951.6|71937.6|382
1702432500000|2023-12-13 01:55:00|71952.5|71942.5|71961.9|71941.9|71961.9|71945.6|71948.5|71937.1|410
1702432800000|2023-12-13 02:00:00|71962|71942|71960.3|71950.3|71978.8|71963.2|71957.3|71941.9|537
1702433100000|2023-12-13 02:05:00|71960.2|71950.2|71954.7|71944.7|71970.1|71953.7|71950.4|71938.6|406
1702433400000|2023-12-13 02:10:00|71954.8|71944.8|71966.7|71946.7|71971|71953.9|71954|71943.4|393
1702433700000|2023-12-13 02:15:00|71966.8|71946.8|71954.1|71944.1|71967.5|71954.5|71953.7|71943.7|325
1702434000000|2023-12-13 02:20:00|71954.2|71944.2|71946.6|71936.6|71956.5|71944.5|71946.2|71931.7|315
1702434300000|2023-12-13 02:25:00|71946.5|71936.5|71948.6|71938.6|71952.6|71942.6|71945.7|71935.7|332
1702434600000|2023-12-13 02:30:00|71948.5|71938.5|71955.9|71945.9|71959.7|71947.1|71948.4|71938.4|294
1702434900000|2023-12-13 02:35:00|71955.8|71945.8|71953.9|71943.9|71963.8|71949.3|71952.5|71939.3|322
1702435200000|2023-12-13 02:40:00|71954|71944|71953.3|71943.3|71960.9|71945.6|71951.2|71940.1|273
1702435500000|2023-12-13 02:45:00|71957.6|71937.6|71959.9|71949.9|71959.9|71949.9|71952.2|71937.6|348
1702435800000|2023-12-13 02:50:00|71959.8|71949.8|71983.3|71963.3|71983.3|71968.7|71957.6|71947.6|435
1702436100000|2023-12-13 02:55:00|71983.2|71963.2|71978.9|71968.9|71986|71972|71974.6|71960.9|384
1702436400000|2023-12-13 03:00:00|71978.6|71968.6|71971.9|71961.9|71981|71970.7|71968.4|71958.4|442
1702436700000|2023-12-13 03:05:00|71972|71962|71965.3|71955.3|71972.1|71962.1|71957.5|71947.5|419
1702437000000|2023-12-13 03:10:00|71965.2|71955.2|71953.3|71943.3|71965.2|71955.2|71948.4|71938.4|346
1702437300000|2023-12-13 03:15:00|71953.4|71943.4|71955.9|71945.9|71962.5|71952.5|71952.5|71942.5|312
1702437600000|2023-12-13 03:20:00|71955.8|71945.8|71950.2|71940.2|71956|71946|71947.1|71937.1|263
1702437900000|2023-12-13 03:25:00|71950.3|71940.3|71952.5|71942.5|71954.1|71944.1|71948|71938|257
1702438200000|2023-12-13 03:30:00|71952.4|71942.4|71953.5|71943.5|71961|71947.1|71952.4|71939.9|258
1702438500000|2023-12-13 03:35:00|71953.6|71943.6|71956.7|71946.7|71956.8|71946.8|71953|71943|167
1702438800000|2023-12-13 03:40:00|71956.6|71946.6|71956.9|71946.9|71958.2|71948.2|71953.5|71943.5|186
1702439100000|2023-12-13 03:45:00|71956.8|71946.8|71975.8|71965.8|71982.1|71966.4|71956.8|71946.6|396
1702439400000|2023-12-13 03:50:00|71975.9|71965.9|71974.3|71964.3|71981.7|71968.6|71973|71960.7|275
1702439700000|2023-12-13 03:55:00|71974.2|71964.2|71971.4|71961.4|71976.6|71966.6|71970.9|71960.9|248
1702440000000|2023-12-13 04:00:00|71971.5|71961.5|71968.1|71958.1|71973.4|71963.4|71967.3|71957.3|246
1702440300000|2023-12-13 04:05:00|71968|71958|71964.2|71954.2|71969.6|71959.6|71964.2|71954.2|197
1702440600000|2023-12-13 04:10:00|71964.4|71954.4|71968|71958|71968.3|71958.3|71963.8|71953.8|205
1702440900000|2023-12-13 04:15:00|71967.9|71957.9|71967.6|71957.6|71969|71959|71967.4|71957.4|153
1702441200000|2023-12-13 04:20:00|71967.5|71957.5|71968|71958|71969.3|71959.3|71966.1|71956.1|142
1702441500000|2023-12-13 04:25:00|71968.1|71958.1|71961|71951|71969.4|71959.4|71961|71951|215
1702441800000|2023-12-13 04:30:00|71961.1|71951.1|71969.5|71959.5|71969.5|71959.5|71961.1|71951.1|272
1702442100000|2023-12-13 04:35:00|71969.3|71959.3|71966.6|71956.6|71976.6|71966.6|71966.3|71956.3|250
1702442400000|2023-12-13 04:40:00|71966.7|71956.7|71967.1|71957.1|71970.7|71960.7|71966.4|71956.4|246
1702442700000|2023-12-13 04:45:00|71967|71957|71979|71959|71981.2|71966.3|71967|71953.5|315
1702443000000|2023-12-13 04:50:00|71979.1|71959.1|71969.6|71959.6|71979.1|71962.4|71969.4|71956.2|190
1702443300000|2023-12-13 04:55:00|71969.5|71959.5|71972.1|71962.1|71973.1|71963.1|71969|71959|175
1702443600000|2023-12-13 05:00:00|71972.3|71962.3|71972.1|71962.1|71972.5|71962.5|71970|71960|210
1702443900000|2023-12-13 05:05:00|71972|71962|71976.4|71966.4|71976.8|71966.8|71971.7|71961.7|223
1702444200000|2023-12-13 05:10:00|71976.5|71966.5|71971|71961|71977.6|71967.6|71970.7|71960.7|188
1702444500000|2023-12-13 05:15:00|71971.1|71961.1|71977.2|71967.2|71982.8|71969.3|71967.6|71957.6|275
1702444800000|2023-12-13 05:20:00|71977.1|71967.1|71973.4|71963.4|71977.4|71967.4|71972.4|71962.4|211
1702445100000|2023-12-13 05:25:00|71973.5|71963.5|71972.8|71962.8|71974.7|71964.7|71972.4|71962.4|319
1702445400000|2023-12-13 05:30:00|71972.9|71962.9|71963.3|71953.3|71974.7|71964.7|71963|71953|444
1702445700000|2023-12-13 05:35:00|71963.4|71953.4|71963.2|71953.2|71965.2|71955.2|71961.4|71951.4|302
1702446000000|2023-12-13 05:40:00|71963.4|71953.4|71962.6|71952.6|71965.1|71955.1|71958.4|71948.4|397
1702446300000|2023-12-13 05:45:00|71962.7|71952.7|71964.2|71954.2|71964.5|71954.5|71961.3|71951.3|262
1702446600000|2023-12-13 05:50:00|71964.1|71954.1|71965.4|71955.4|71977.3|71961.2|71963.9|71953.1|332
1702446900000|2023-12-13 05:55:00|71965.5|71955.5|71975.8|71965.8|71976.6|71966.6|71963.6|71953.6|410
1702447200000|2023-12-13 06:00:00|71975.7|71965.7|71976.5|71956.5|71978.3|71968.3|71963.9|71953.9|489
1702447500000|2023-12-13 06:05:00|71976.7|71956.7|71978.4|71968.4|71983.8|71973.8|71975.4|71955.7|442
1702447800000|2023-12-13 06:10:00|71978.3|71968.3|71974.2|71964.2|71978.9|71968.9|71973.9|71963.9|349
1702448100000|2023-12-13 06:15:00|71974.1|71964.1|71987|71977|71992.4|71977.6|71971.8|71961.8|402
1702448400000|2023-12-13 06:20:00|71987.1|71977.1|71993.7|71983.7|72000.7|71988.7|71987|71977|467
1702448700000|2023-12-13 06:25:00|71993.8|71983.8|71990.4|71980.4|72001.9|71991|71989.5|71977.5|431
1702449000000|2023-12-13 06:30:00|71990.5|71980.5|71985.1|71975.1|71990.5|71980.5|71982.6|71972.6|356
1702449300000|2023-12-13 06:35:00|71985.7|71975.7|71988|71978|71992.5|71982.5|71985.4|71975.4|394
1702449600000|2023-12-13 06:40:00|71987.8|71977.8|71992.5|71982.5|71992.9|71982.9|71980.8|71970.8|426
1702449900000|2023-12-13 06:45:00|71992.6|71982.6|71992.8|71982.8|71995.4|71985.4|71984.9|71974.9|397
1702450200000|2023-12-13 06:50:00|71992.9|71982.9|72001.3|71981.3|72001.8|71983.7|71991.8|71976.1|417
1702450500000|2023-12-13 06:55:00|72001.1|71981.1|72003.2|71983.2|72003.8|71988.5|71994.1|71974.1|574
1702450800000|2023-12-13 07:00:00|72002.9|71982.9|71999.7|71989.7|72007.4|71991.7|71996.7|71980.8|514
1702451100000|2023-12-13 07:05:00|71999.5|71989.5|72005.1|71985.1|72006.1|71989.6|71991.6|71980.3|434
1702451400000|2023-12-13 07:10:00|72005.2|71985.2|72006.2|71986.2|72010|71995.4|72004|71984|470
1702451700000|2023-12-13 07:15:00|72006.3|71986.3|72004|71984|72007.2|71987.2|71997.9|71977.9|383
1702452000000|2023-12-13 07:20:00|72003.9|71983.9|72000.3|71990.3|72007.5|71991.9|71999.3|71983.8|229
1702452300000|2023-12-13 07:25:00|72000.4|71990.4|71988.8|71978.8|72000.4|71990.4|71984|71974|302
1702452600000|2023-12-13 07:30:00|71989|71979|71992.3|71982.3|71995.5|71985.5|71987|71977|383
1702452900000|2023-12-13 07:35:00|71997.3|71987.3|71987.4|71977.4|72003.9|71990.1|71986.3|71976.3|342
1702453200000|2023-12-13 07:40:00|71987.3|71977.3|71992.4|71982.4|71999.8|71984.8|71987.2|71977.2|244
1702453500000|2023-12-13 07:45:00|71992.3|71982.3|71991.3|71981.3|71997.9|71987.9|71990.8|71980.8|227
1702453800000|2023-12-13 07:50:00|71991.4|71981.4|71994.1|71984.1|72001.5|71985.5|71991.3|71979|279
1702454100000|2023-12-13 07:55:00|71994.2|71984.2|71985.2|71975.2|71995|71985|71982.7|71971.9|338
1702454400000|2023-12-13 08:00:00|71984.9|71974.9|71980|71970|71986.5|71976.5|71978.7|71968.7|426
1702454700000|2023-12-13 08:05:00|71980.1|71970.1|71982|71972|71982.3|71972.3|71972|71962|420
1702455000000|2023-12-13 08:10:00|71983|71973|71986.1|71976.1|71988.7|71978.7|71981.4|71971.4|346
1702455300000|2023-12-13 08:15:00|71986.2|71976.2|71980.9|71970.9|71987.7|71977.7|71977.3|71967.3|343
1702455600000|2023-12-13 08:20:00|71980.8|71970.8|71981.8|71971.8|71987.2|71974.2|71974.1|71956.7|344
1702455900000|2023-12-13 08:25:00|71981.9|71971.9|71970|71960|71982|71972|71968.8|71958.8|344
1702456200000|2023-12-13 08:30:00|71969.9|71959.9|71968.4|71958.4|71972.6|71962.6|71968|71958|219
1702456500000|2023-12-13 08:35:00|71968.6|71958.6|71968.9|71948.9|71973.9|71960|71967.4|71948.2|284
1702456800000|2023-12-13 08:40:00|71969.1|71949.1|71954.1|71944.1|71969.8|71951.7|71953.6|71938.7|318
1702457100000|2023-12-13 08:45:00|71954.2|71944.2|71949.1|71939.1|71956.5|71946.5|71948.1|71938.1|324
1702457400000|2023-12-13 08:50:00|71949.3|71939.3|71956|71936|71956.9|71940.1|71949.3|71931.7|270
1702457700000|2023-12-13 08:55:00|71956.1|71936.1|71954.9|71944.9|71959.2|71944.9|71948.7|71936.1|294
1702458000000|2023-12-13 09:00:00|71955.7|71945.7|71975.7|71955.7|71989.2|71972|71954.6|71943.2|480
1702458300000|2023-12-13 09:05:00|71975.6|71955.6|71941.4|71931.4|71975.6|71961.3|71940.6|71930.6|370
1702458600000|2023-12-13 09:10:00|71941.3|71931.3|71948.9|71938.9|71950.2|71940.2|71939.4|71929.4|352
1702458900000|2023-12-13 09:15:00|71948.8|71938.8|71954|71944|71955.7|71945.7|71947|71937|227
1702459200000|2023-12-13 09:20:00|71954.1|71944.1|71945.5|71935.5|71957|71945.7|71944.4|71930|324
1702459500000|2023-12-13 09:25:00|71945.6|71935.6|71953.9|71943.9|71958.7|71943.9|71938.4|71928.4|301
1702459800000|2023-12-13 09:30:00|71953.8|71943.8|71963.3|71943.3|71966.5|71947.2|71949.5|71938.6|326
1702460100000|2023-12-13 09:35:00|71963.2|71943.2|71962.8|71952.8|71963.5|71953.4|71956.4|71938.6|389
1702460400000|2023-12-13 09:40:00|71962.6|71952.6|71951|71941|71962.8|71952.8|71948|71935|300
1702460700000|2023-12-13 09:45:00|71951.1|71941.1|71953.2|71943.2|71957.9|71947.9|71950.3|71940.3|366
1702461000000|2023-12-13 09:50:00|71953.3|71943.3|71969.9|71949.9|71972.4|71952.5|71948.9|71937.8|356
1702461300000|2023-12-13 09:55:00|71970|71950|71971.6|71961.6|71986.4|71970.1|71968.8|71949.4|379
1702461600000|2023-12-13 10:00:00|71971.4|71961.4|71979.9|71959.9|71993|71976.8|71971.4|71959.9|382
1702461900000|2023-12-13 10:05:00|71980|71960|71972.5|71962.5|71987.2|71972.4|71967.1|71957.1|260
1702462200000|2023-12-13 10:10:00|71972.6|71962.6|71965.5|71955.5|71977.2|71963.8|71961.8|71951.8|335
1702462500000|2023-12-13 10:15:00|71965.4|71955.4|71970.9|71950.9|71972.7|71957.7|71962.4|71949|305
1702462800000|2023-12-13 10:20:00|71970.8|71950.8|71969.4|71949.4|71974.3|71954.3|71964.3|71944.3|331
1702463100000|2023-12-13 10:25:00|71969.2|71949.2|71966.7|71956.7|71970.5|71958.1|71960.6|71946.2|296
1702463400000|2023-12-13 10:30:00|71966.5|71956.5|71970.8|71950.8|71975.6|71963|71962|71943.6|300
1702463700000|2023-12-13 10:35:00|71970.7|71950.7|71978.3|71958.3|71978.6|71958.6|71969.6|71949.6|290
1702464000000|2023-12-13 10:40:00|71978.2|71958.2|71985.5|71965.5|71987|71968.4|71976.4|71958.1|386
1702464300000|2023-12-13 10:45:00|71985.6|71965.6|71978.5|71958.5|71985.8|71965.8|71974.8|71954.8|401
1702464600000|2023-12-13 10:50:00|71978.7|71958.7|71969.7|71949.7|71978.9|71959.9|71967.6|71948.8|345
1702464900000|2023-12-13 10:55:00|71969.6|71949.6|71959.1|71939.1|71969.6|71949.6|71953.4|71938.4|441
1702465200000|2023-12-13 11:00:00|71959.3|71939.3|71946.3|71926.3|71961|71941|71941.6|71925.9|380
1702465500000|2023-12-13 11:05:00|71946.2|71926.2|71943.8|71933.8|71948.1|71933.9|71940.5|71924.8|328
1702465800000|2023-12-13 11:10:00|71943.7|71933.7|71943.6|71933.6|71944.2|71934.2|71938.3|71928.3|306
1702466100000|2023-12-13 11:15:00|71943.8|71933.8|71942.7|71932.7|71947|71937|71941.3|71931.3|255
1702466400000|2023-12-13 11:20:00|71942.8|71932.8|71944.5|71934.5|71946.6|71936.6|71941|71931|259
1702466700000|2023-12-13 11:25:00|71944.4|71934.4|71946.5|71936.5|71948.3|71938.3|71943.7|71933.7|233
1702467000000|2023-12-13 11:30:00|71946.4|71936.4|71945.4|71935.4|71946.6|71936.6|71942.5|71932.5|285
1702467300000|2023-12-13 11:35:00|71945.5|71935.5|71942.7|71932.7|71945.5|71935.5|71942.1|71932.1|184
1702467600000|2023-12-13 11:40:00|71942.8|71932.8|71936.9|71926.9|71943.5|71933.5|71936.9|71926.9|173
1702467900000|2023-12-13 11:45:00|71937.4|71927.4|71931.3|71921.3|71938.4|71928.4|71930.1|71920.1|327
1702468200000|2023-12-13 11:50:00|71931.4|71921.4|71910.6|71900.6|71931.4|71921.4|71909.5|71898.2|362
1702468500000|2023-12-13 11:55:00|71910.5|71900.5|71923.2|71903.2|71924.9|71909.3|71909.1|71899.1|256
1702468800000|2023-12-13 12:00:00|71923.1|71903.1|71918.3|71908.3|71923.1|71908.3|71914.4|71900|346
1702469100000|2023-12-13 12:05:00|71918.4|71908.4|71927.8|71917.8|71928|71918|71916.3|71906.3|272
1702469400000|2023-12-13 12:10:00|71927.7|71917.7|71917.3|71907.3|71927.7|71917.7|71916.2|71906.2|278
1702469700000|2023-12-13 12:15:00|71917.2|71907.2|71919.2|71909.2|71919.6|71909.6|71910.8|71900.8|344
1702470000000|2023-12-13 12:20:00|71918.5|71908.5|71914.8|71904.8|71919.8|71909.8|71914|71904|220
1702470300000|2023-12-13 12:25:00|71914.7|71904.7|71909|71899|71915.8|71905.8|71908.7|71898.7|240
1702470600000|2023-12-13 12:30:00|71908.9|71898.9|71907.9|71897.9|71915.2|71902.5|71906.5|71893.2|332
1702470900000|2023-12-13 12:35:00|71908|71898|71920.6|71900.6|71925.1|71910.1|71907.6|71897.6|378
1702471200000|2023-12-13 12:40:00|71920.5|71900.5|71923.2|71903.2|71928.5|71913.7|71913.5|71898.1|368
1702471500000|2023-12-13 12:45:00|71923.1|71903.1|71914.4|71904.4|71928.1|71909.6|71914.4|71898|364
1702471800000|2023-12-13 12:50:00|71914.3|71904.3|71926.7|71916.7|71932.7|71918.4|71913.6|71903.6|346
1702472100000|2023-12-13 12:55:00|71926.6|71916.6|71926.7|71906.7|71930.8|71919.2|71922.9|71905.9|428
1702472400000|2023-12-13 13:00:00|71926.8|71906.8|71931.9|71911.9|71936.3|71920.3|71922.4|71906.5|495
1702472700000|2023-12-13 13:05:00|71932|71912|71929.4|71919.4|71932.7|71921.8|71922.2|71904.8|333
1702473000000|2023-12-13 13:10:00|71929.9|71919.9|71934.4|71914.4|71938.4|71922.7|71928.3|71913.6|361
1702473300000|2023-12-13 13:15:00|71934.5|71914.5|71930.5|71920.5|71936|71926|71928.3|71914.4|374
1702473600000|2023-12-13 13:20:00|71930.3|71920.3|71923.1|71913.1|71932.9|71922.9|71918.6|71904.9|507
1702473900000|2023-12-13 13:25:00|71923|71913|71922.5|71902.5|71929.1|71913|71917.9|71897.9|489
1702474200000|2023-12-13 13:30:00|71924.4|71904.4|71917.5|71897.5|71928|71908|71895.5|71875.5|858
1702474500000|2023-12-13 13:35:00|71917.4|71897.4|71903.6|71883.6|71917.9|71902.9|71896.9|71878.4|700
1702474800000|2023-12-13 13:40:00|71903.5|71883.5|71899.2|71879.2|71911.9|71897|71899.1|71879.1|634
1702475100000|2023-12-13 13:45:00|71899.1|71879.1|71896.7|71886.7|71916.9|71901|71896.6|71877.9|612
1702475400000|2023-12-13 13:50:00|71897.2|71887.2|71887.2|71877.2|71903.5|71893.5|71885.1|71875.1|549
1702475700000|2023-12-13 13:55:00|71887.4|71877.4|71888|71868|71897.7|71882.6|71881.6|71866.2|590
1702476000000|2023-12-13 14:00:00|71887.8|71867.8|71881.7|71861.7|71887.9|71871.4|71869.1|71852.6|631
1702476300000|2023-12-13 14:05:00|71881.8|71861.8|71869.9|71859.9|71893.1|71875.1|71863.2|71844.4|558
1702476600000|2023-12-13 14:10:00|71869.8|71859.8|71875.4|71865.4|71883.7|71867.3|71866.6|71854.7|520
1702476900000|2023-12-13 14:15:00|71875.5|71865.5|71881.9|71871.9|71888.1|71873.9|71865.8|71855.4|469
1702477200000|2023-12-13 14:20:00|71882|71872|71878.8|71868.8|71885.4|71872|71876.4|71859.2|391
1702477500000|2023-12-13 14:25:00|71878.3|71868.3|71880.3|71860.3|71884.7|71873.5|71870.1|71857.6|421
1702477800000|2023-12-13 14:30:00|71880.4|71860.4|71890.7|71870.7|71893.1|71878.8|71880|71860|578
1702478100000|2023-12-13 14:35:00|71890.4|71870.4|71894.7|71874.7|71895.6|71875.6|71884.4|71866.1|589
1702478400000|2023-12-13 14:40:00|71894.6|71874.6|71891.8|71881.8|71903.5|71887.3|71891.8|71873.7|484
1702478700000|2023-12-13 14:45:00|71891.7|71881.7|71894.5|71874.5|71907.6|71888.1|71887.2|71872.8|564
1702479000000|2023-12-13 14:50:00|71894.6|71874.6|71891.8|71881.8|71902.2|71887.8|71889.3|71874.6|508
1702479300000|2023-12-13 14:55:00|71891.9|71881.9|71878.3|71868.3|71892.2|71882.2|71873|71855.5|528
1702479600000|2023-12-13 15:00:00|71878.6|71868.6|71879|71869|71883|71873|71874.6|71864.6|467
1702479900000|2023-12-13 15:05:00|71878.9|71868.9|71893.2|71873.2|71893.3|71877.8|71877.4|71865.2|533
1702480200000|2023-12-13 15:10:00|71893.1|71873.1|71888.9|71878.9|71894.2|71880.7|71884|71866.2|532
1702480500000|2023-12-13 15:15:00|71889|71879|71893.1|71873.1|71896.8|71879.3|71884.8|71871.8|429
1702480800000|2023-12-13 15:20:00|71893|71873|71890.4|71880.4|71896.3|71880.6|71886.4|71871.5|410
1702481100000|2023-12-13 15:25:00|71890.5|71880.5|71884.7|71874.7|71890.6|71880.6|71880.5|71870.5|387
1702481400000|2023-12-13 15:30:00|71884.6|71874.6|71888.6|71878.6|71890.6|71880.6|71882.3|71872.3|454
1702481700000|2023-12-13 15:35:00|71888|71878|71890.8|71880.8|71890.8|71880.8|71884.7|71874.7|442
1702482000000|2023-12-13 15:40:00|71890.6|71880.6|71886.2|71866.2|71891.5|71881.5|71877.8|71862.2|468
1702482300000|2023-12-13 15:45:00|71886.1|71866.1|71877.2|71857.2|71889.2|71874.1|71877.2|71857.2|471
1702482600000|2023-12-13 15:50:00|71877.1|71857.1|71875.8|71855.8|71882.4|71862.4|71870.6|71850.6|475
1702482900000|2023-12-13 15:55:00|71875.6|71855.6|71868.2|71848.2|71877.9|71857.9|71863.1|71845.3|476
1702483200000|2023-12-13 16:00:00|71866.4|71846.4|71866|71846|71866.4|71846.4|71851.7|71836|437
1702483500000|2023-12-13 16:05:00|71866.1|71846.1|71872.1|71852.1|71875.8|71855.8|71863.4|71843.4|468
1702483800000|2023-12-13 16:10:00|71871.8|71851.8|71868.1|71848.1|71877.2|71857.2|71867.7|71847.7|440
1702484100000|2023-12-13 16:15:00|71867.9|71847.9|71855.2|71835.2|71869|71849|71854.4|71834.4|430
1702484400000|2023-12-13 16:20:00|71855.3|71835.3|71852.4|71832.4|71855.3|71837.2|71838.6|71825.6|338
1702484700000|2023-12-13 16:25:00|71852.5|71832.5|71850.4|71830.4|71856.2|71836.2|71847.5|71827.5|321
1702485000000|2023-12-13 16:30:00|71850.5|71830.5|71847.7|71837.7|71850.8|71839.5|71844.3|71827.8|343
1702485300000|2023-12-13 16:35:00|71847.6|71837.6|71845.7|71835.7|71851.6|71841.6|71845.3|71835.3|250
1702485600000|2023-12-13 16:40:00|71845.6|71835.6|71842.2|71832.2|71847.2|71837.2|71841.1|71831.1|260
1702485900000|2023-12-13 16:45:00|71842.3|71832.3|71835.2|71825.2|71843.1|71833.1|71834.9|71824.9|280
1702486200000|2023-12-13 16:50:00|71835.3|71825.3|71836.4|71826.4|71838.2|71828.2|71832.3|71822.3|290
1702486500000|2023-12-13 16:55:00|71836.5|71826.5|71840.4|71830.4|71847.2|71834|71835.4|71823.9|251
1702486800000|2023-12-13 17:00:00|71840.5|71830.5|71841.3|71821.3|71844.7|71834.7|71838|71821.3|352
1702487100000|2023-12-13 17:05:00|71841.4|71821.4|71834.9|71824.9|71842.9|71827.4|71834.6|71820.9|265
1702487400000|2023-12-13 17:10:00|71835|71825|71829.9|71819.9|71835.3|71825.3|71829.3|71819.3|201
1702487700000|2023-12-13 17:15:00|71830|71820|71833.8|71823.8|71839.2|71824.8|71829.1|71817.8|260
1702488000000|2023-12-13 17:20:00|71833.9|71823.9|71838.3|71818.3|71840.1|71824.3|71829.1|71814.6|247
1702488300000|2023-12-13 17:25:00|71838.4|71818.4|71831.8|71821.8|71839.1|71824.3|71830.9|71818.4|266
1702488600000|2023-12-13 17:30:00|71831.9|71821.9|71841.6|71821.6|71842.1|71823.3|71831.2|71820.2|236
1702488900000|2023-12-13 17:35:00|71841.7|71821.7|71839.6|71829.6|71845.5|71832.2|71838.7|71821.7|221
1702489200000|2023-12-13 17:40:00|71839.7|71829.7|71847.2|71837.2|71847.5|71837.5|71839.1|71829.1|240
1702489500000|2023-12-13 17:45:00|71847.3|71837.3|71850.9|71840.9|71851.8|71841.8|71846.1|71836.1|203
1702489800000|2023-12-13 17:50:00|71850.8|71840.8|71848.2|71838.2|71850.9|71840.9|71845.6|71835.6|240
1702490100000|2023-12-13 17:55:00|71848.3|71838.3|71867|71847|71867.1|71849.4|71847.7|71836.8|301
1702490400000|2023-12-13 18:00:00|71867.1|71847.1|71872.1|71852.1|71872.1|71852.1|71863.2|71843.2|524
1702490700000|2023-12-13 18:05:00|71872|71852|71874.3|71854.3|71875.3|71855.3|71869.5|71849.5|492
1702491000000|2023-12-13 18:10:00|71874.2|71854.2|71873.8|71853.8|71881.5|71861.5|71872.9|71852.9|427
1702491300000|2023-12-13 18:15:00|71873.6|71853.6|71869.7|71849.7|71874.1|71854.1|71869|71849|386
1702491600000|2023-12-13 18:20:00|71869.6|71849.6|71864.4|71844.4|71870|71850|71863.5|71843.5|429
1702491900000|2023-12-13 18:25:00|71864.5|71844.5|71875.6|71855.6|71875.8|71855.8|71863.9|71843.9|366
1702492200000|2023-12-13 18:30:00|71875.4|71855.4|71875.1|71855.1|71878|71858|71872|71852|446
1702492500000|2023-12-13 18:35:00|71875.2|71855.2|71877.1|71857.1|71877.8|71857.8|71872.9|71852.9|373
1702492800000|2023-12-13 18:40:00|71877.2|71857.2|71875.7|71855.7|71880.9|71860.9|71875.3|71855.3|409
1702493100000|2023-12-13 18:45:00|71875.6|71855.6|71875.8|71855.8|71877|71857|71874.5|71854.5|446
1702493400000|2023-12-13 18:50:00|71876|71856|71871.8|71851.8|71877.9|71857.9|71867.7|71847.7|526
1702493700000|2023-12-13 18:55:00|71872.6|71852.6|71929.3|71811.7|71929.3|71866.9|71870.9|71811.7|651
1702494000000|2023-12-13 19:00:00|71929.7|71810.7|71713.1|71693.1|71929.7|71822.6|71712.8|71692.8|1048
1702494300000|2023-12-13 19:05:00|71713.2|71693.2|71726.5|71706.5|71742.2|71722.2|71709.6|71689.6|971
1702494600000|2023-12-13 19:10:00|71726.2|71706.2|71689.6|71669.6|71726.2|71706.2|71688.8|71668.8|857
1702494900000|2023-12-13 19:15:00|71690|71670|71661.5|71641.5|71696|71676|71661|71641|835
1702495200000|2023-12-13 19:20:00|71661.3|71641.3|71658.5|71638.5|71669.5|71649.5|71645.9|71625.9|754
1702495500000|2023-12-13 19:25:00|71658.4|71638.4|71641.7|71621.7|71660.6|71640.6|71639.3|71619.3|839
1702495800000|2023-12-13 19:30:00|71641.4|71621.4|71664.7|71644.7|71672.5|71652.5|71626.2|71606.2|786
1702496100000|2023-12-13 19:35:00|71664.1|71644.1|71613.4|71593.4|71664.1|71644.1|71611.6|71591.6|937
1702496400000|2023-12-13 19:40:00|71613.1|71593.1|71517.3|71497.3|71613.9|71593.9|71516.1|71496.1|1022
1702496700000|2023-12-13 19:45:00|71517.4|71497.4|71494.1|71474.1|71549.7|71529.7|71490.6|71464.2|989
1702497000000|2023-12-13 19:50:00|71494.7|71474.7|71496.8|71476.8|71501.8|71481.8|71474.8|71454.8|893
1702497300000|2023-12-13 19:55:00|71496.7|71476.7|71486|71466|71521.9|71501.9|71483.1|71463.1|904
1702497600000|2023-12-13 20:00:00|71485.5|71465.5|71467.2|71447.2|71494.3|71474.3|71465.1|71445.1|848
1702497900000|2023-12-13 20:05:00|71467.1|71447.1|71460.7|71440.7|71496.1|71476.1|71458.4|71438.4|936
1702498200000|2023-12-13 20:10:00|71460.6|71440.6|71464.6|71444.6|71478.8|71458.8|71451.4|71431.4|893
1702498500000|2023-12-13 20:15:00|71464.7|71444.7|71465.4|71445.4|71474.2|71454.2|71453.7|71433.7|900
1702498800000|2023-12-13 20:20:00|71465.2|71445.2|71456.1|71436.1|71474.2|71454.2|71447.5|71427.5|832
1702499100000|2023-12-13 20:25:00|71456|71436|71496.4|71476.4|71498.2|71478.2|71451.4|71431.4|883
1702499400000|2023-12-13 20:30:00|71496.5|71476.5|71477.6|71457.6|71521.8|71501.8|71474.6|71454.6|669
1702499700000|2023-12-13 20:35:00|71477.8|71457.8|71432.4|71412.4|71478.7|71458.7|71429.6|71409.6|786
1702500000000|2023-12-13 20:40:00|71431.9|71411.9|71435.7|71415.7|71437.7|71417.7|71428.9|71408.9|764
1702500300000|2023-12-13 20:45:00|71435.2|71415.2|71431.4|71411.4|71447.5|71427.5|71431.2|71411.2|815
1702500600000|2023-12-13 20:50:00|71430.7|71410.7|71423.4|71403.4|71437.9|71417.9|71423|71403|838
1702500900000|2023-12-13 20:55:00|71423.3|71403.3|71393.2|71373.2|71426.4|71406.4|71390.8|71370.8|809
1702501200000|2023-12-13 21:00:00|71393.1|71373.1|71387.4|71367.4|71393.4|71373.4|71378|71358|579
1702501500000|2023-12-13 21:05:00|71387.3|71367.3|71376.5|71356.5|71396.2|71376.2|71371.5|71351.5|715
1702501800000|2023-12-13 21:10:00|71376.4|71356.4|71395.3|71375.3|71396.4|71376.4|71369.2|71349.2|537
1702502100000|2023-12-13 21:15:00|71396|71376|71393|71373|71396.5|71376.5|71385|71365|707
1702502400000|2023-12-13 21:20:00|71390.3|71370.3|71393.4|71373.4|71396.1|71376.1|71388.2|71368.2|823
1702502700000|2023-12-13 21:25:00|71392.8|71372.8|71376.3|71356.3|71396.9|71376.9|71374.8|71354.8|838
1702503000000|2023-12-13 21:30:00|71376.4|71356.4|71373.9|71353.9|71379.8|71356.4|71365.4|71342.9|1020
1702503300000|2023-12-13 21:35:00|71376.7|71356.7|71366|71346|71380.8|71356.7|71364.7|71344.6|724
1702503600000|2023-12-13 21:40:00|71365.9|71345.9|71368.1|71345.4|71373.7|71351.3|71364|71343.3|454
1702503900000|2023-12-13 21:45:00|71372.3|71346.1|71372|71352|71380.1|71354.9|71368.9|71339.7|427
1702504200000|2023-12-13 21:50:00|71371.3|71351.3|71375.5|71351.2|71379.9|71355|71365.7|71342.9|250
1702504500000|2023-12-13 21:55:00|71376.9|71349.1|71404.5|71355.9|71404.5|71360.3|71370.3|71332.6|296
1702504800000|2023-12-13 22:00:00|71410.9|71351.4|71430|71342|71430|71353.7|71409.1|71342|40
1702505100000|2023-12-13 22:05:00|71429.6|71341.9|71423.1|71348.9|71429.6|71349|71421.8|71340.4|79
1702505400000|2023-12-13 22:10:00|71423.6|71349|71422.4|71356.6|71424.9|71356.6|71418.9|71347.9|83
1702505700000|2023-12-13 22:15:00|71422.5|71356.8|71419.6|71354.2|71422.5|71356.9|71417.9|71354.1|30
1702506000000|2023-12-13 22:20:00|71419.7|71354.6|71424.3|71357|71427.1|71357|71419.7|71353.7|36
1702506300000|2023-12-13 22:25:00|71424.4|71357.1|71422.9|71355.9|71424.4|71357.9|71421.3|71355.2|52
1702506600000|2023-12-13 22:30:00|71423.4|71354|71420.8|71357.5|71423.4|71357.9|71417.8|71353.2|200
1702506900000|2023-12-13 22:35:00|71420.7|71357.4|71414.1|71295.1|71421|71357.4|71412.9|71293.9|125
1702507200000|2023-12-13 22:40:00|71413.5|71294.5|71425.3|71322.2|71433.7|71353.2|71394.9|71294.3|232
1702507500000|2023-12-13 22:45:00|71425.6|71320.9|71424.6|71319.6|71434.2|71352.8|71421.2|71318.5|173
1702507800000|2023-12-13 22:50:00|71424.9|71319.8|71419.1|71329.3|71427.7|71333|71403.9|71318.4|209
1702508100000|2023-12-13 22:55:00|71419.2|71329.4|71411.4|71336.7|71420.4|71341|71408|71328.4|78
1702508400000|2023-12-13 23:00:00|71416.6|71336.8|71384|71336.6|71426.2|71342.9|71383.9|71328.2|288
1702508700000|2023-12-13 23:05:00|71381.8|71335.7|71378.8|71347.8|71387.6|71350.5|71372.2|71334.6|315
1702509000000|2023-12-13 23:10:00|71378.4|71346.5|71376.6|71356.6|71381.2|71357|71371.2|71346.5|238
1702509300000|2023-12-13 23:15:00|71376.7|71356.7|71375.9|71355.9|71377.9|71357.9|71373.8|71353.8|199
1702509600000|2023-12-13 23:20:00|71376|71356|71378.6|71345.8|71381.8|71361.7|71370.2|71326.2|385
1702509900000|2023-12-13 23:25:00|71378.7|71345.5|71374.5|71344.5|71378.7|71352.5|71366.4|71337.9|404
1702510200000|2023-12-13 23:30:00|71375|71345|71369.8|71349.8|71375.2|71351.7|71363|71343|333
1702510500000|2023-12-13 23:35:00|71369.7|71349.7|71382.4|71362.4|71383|71363|71368.7|71348.7|257
1702510800000|2023-12-13 23:40:00|71382.5|71362.5|71394|71374|71394|71374|71381.5|71361.5|285
1702511100000|2023-12-13 23:45:00|71398.5|71378.5|71411.2|71391.2|71411.2|71391.2|71388|71368|405
1702511400000|2023-12-13 23:50:00|71411.3|71391.3|71416.1|71396.1|71416.8|71396.8|71410.2|71390.2|372
1702511700000|2023-12-13 23:55:00|71416|71396|71419.5|71399.5|71421|71401|71415.1|71395.1|257
1702512000000|2023-12-14 00:00:00|71419.4|71399.4|71408.2|71388.2|71421.6|71401.6|71407.2|71387.2|466
1702512300000|2023-12-14 00:05:00|71408.4|71388.4|71411.3|71391.3|71412.1|71392.1|71398.3|71378.3|462
1702512600000|2023-12-14 00:10:00|71411.4|71391.4|71423.7|71403.7|71424.1|71404.1|71411.4|71391.4|335
1702512900000|2023-12-14 00:15:00|71423.9|71403.9|71433.6|71413.6|71434.5|71414.5|71423.9|71403.9|388
1702513200000|2023-12-14 00:20:00|71433.5|71413.5|71460.9|71440.9|71464.5|71444.5|71432.9|71412.9|460
1702513500000|2023-12-14 00:25:00|71460.8|71440.8|71439.3|71419.3|71460.8|71440.8|71434.8|71414.8|518
1702513800000|2023-12-14 00:30:00|71439.4|71419.4|71415.3|71395.3|71440.1|71420.1|71409.7|71389.7|723
1702514100000|2023-12-14 00:35:00|71415.5|71395.5|71396.7|71376.7|71417.8|71397.8|71396.5|71376.5|638
1702514400000|2023-12-14 00:40:00|71396.4|71376.4|71391.6|71371.6|71401.9|71381.9|71383.6|71363.6|513
1702514700000|2023-12-14 00:45:00|71391.4|71371.4|71390.3|71370.3|71398.4|71378.4|71382|71362|619
1702515000000|2023-12-14 00:50:00|71390.1|71370.1|71378.8|71358.8|71391.7|71371.7|71376.4|71356.4|595
1702515300000|2023-12-14 00:55:00|71376.9|71356.9|71358|71338|71377.6|71357.6|71352|71332|656
1702515600000|2023-12-14 01:00:00|71361.1|71341.1|71297.9|71277.9|71361.8|71341.8|71296.4|71276.4|842
1702515900000|2023-12-14 01:05:00|71298|71278|71308.1|71288.1|71325.4|71305.4|71294.4|71274.4|732
1702516200000|2023-12-14 01:10:00|71308|71288|71362.3|71342.3|71377.8|71357.8|71303.7|71283.7|757
1702516500000|2023-12-14 01:15:00|71362.6|71342.6|71391.4|71371.4|71404.8|71384.8|71362|71342|797
1702516800000|2023-12-14 01:20:00|71391.3|71371.3|71419.6|71399.6|71425.4|71405.4|71388.7|71368.7|843
1702517100000|2023-12-14 01:25:00|71418|71398|71436.5|71416.5|71439.5|71419.5|71417.1|71397.1|786
1702517400000|2023-12-14 01:30:00|71435.7|71415.7|71397.8|71377.8|71438.2|71418.2|71395.8|71375.8|805
1702517700000|2023-12-14 01:35:00|71398.1|71378.1|71453.9|71433.9|71453.9|71433.9|71396.6|71376.9|744
1702518000000|2023-12-14 01:40:00|71454.1|71434.1|71456.9|71436.9|71478.8|71458.8|71453.9|71433.9|751
1702518300000|2023-12-14 01:45:00|71457|71437|71430.8|71410.8|71457|71437|71430.8|71410.8|729
1702518600000|2023-12-14 01:50:00|71430.6|71410.6|71413|71393|71435.4|71415.4|71411.1|71391.1|701
1702518900000|2023-12-14 01:55:00|71412.9|71392.9|71411.9|71391.9|71417.7|71397.7|71402.3|71382.3|654
1702519200000|2023-12-14 02:00:00|71411.5|71391.5|71416.5|71396.5|71427.5|71407.5|71409.3|71389.3|669
1702519500000|2023-12-14 02:05:00|71416.6|71396.6|71417.6|71397.6|71424.2|71404.2|71415.8|71395.8|592
1702519800000|2023-12-14 02:10:00|71417.7|71397.7|71416.6|71396.6|71421.2|71402.2|71410|71390|511
1702520100000|2023-12-14 02:15:00|71416.7|71396.7|71445.5|71425.5|71445.5|71425.5|71414.1|71394.1|639
1702520400000|2023-12-14 02:20:00|71445.4|71425.4|71436.9|71416.9|71475.7|71455.7|71432.5|71412.5|720
1702520700000|2023-12-14 02:25:00|71436.8|71416.8|71414.1|71394.1|71437.5|71419.8|71409.6|71389.6|706
1702521000000|2023-12-14 02:30:00|71414.3|71394.3|71435.1|71415.1|71445.6|71425.6|71413.9|71393.9|632
1702521300000|2023-12-14 02:35:00|71435.2|71415.2|71425.2|71405.2|71436.8|71416.8|71417.6|71397.6|555
1702521600000|2023-12-14 02:40:00|71425.1|71405.1|71428.9|71408.9|71432.9|71412.9|71420.1|71400.1|542
1702521900000|2023-12-14 02:45:00|71428.8|71408.8|71427.9|71407.9|71432.3|71412.3|71418.1|71403.6|463
1702522200000|2023-12-14 02:50:00|71427.5|71407.5|71414.4|71394.4|71428.4|71411.2|71411.6|71391.6|547
1702522500000|2023-12-14 02:55:00|71413.9|71393.9|71393|71373|71417.9|71403.9|71388.4|71368.4|489
1702522800000|2023-12-14 03:00:00|71393.1|71373.1|71387.9|71367.9|71400.4|71380.4|71378.6|71362.4|620
1702523100000|2023-12-14 03:05:00|71387.7|71367.7|71361.7|71341.7|71387.7|71373.4|71355.3|71340.8|442
1702523400000|2023-12-14 03:10:00|71361.6|71341.6|71359.7|71339.7|71368.2|71348.2|71343.9|71323.9|496
1702523700000|2023-12-14 03:15:00|71359.6|71339.6|71375.2|71355.2|71381.5|71361.5|71357.1|71337.1|575
1702524000000|2023-12-14 03:20:00|71375.9|71355.9|71393.7|71373.7|71395.2|71375.2|71375.9|71355.9|560
1702524300000|2023-12-14 03:25:00|71393.8|71373.8|71373|71363|71397.1|71377.1|71371.7|71357.1|651
1702524600000|2023-12-14 03:30:00|71373.1|71363.1|71395|71375|71401.5|71381.5|71372|71358.3|642
1702524900000|2023-12-14 03:35:00|71395.1|71375.1|71378.4|71368.4|71396.8|71376.8|71369.7|71354.4|573
1702525200000|2023-12-14 03:40:00|71378.3|71368.3|71375.7|71365.7|71385.4|71370.3|71368.8|71354.7|518
1702525500000|2023-12-14 03:45:00|71375.6|71365.6|71399.1|71379.1|71402.3|71382.3|71372.5|71362.5|597
1702525800000|2023-12-14 03:50:00|71399|71379|71423.7|71403.7|71431.3|71415.3|71399|71379|555
1702526100000|2023-12-14 03:55:00|71423.8|71403.8|71417.9|71407.9|71431.3|71415.7|71417.6|71401.1|466
1702526400000|2023-12-14 04:00:00|71417.6|71407.6|71418.2|71408.2|71420.4|71408.3|71411.7|71391.7|465
1702526700000|2023-12-14 04:05:00|71418.1|71408.1|71424.9|71404.9|71426|71413.3|71413.7|71400|535
1702527000000|2023-12-14 04:10:00|71419.7|71409.7|71426.1|71416.1|71428.7|71418.7|71419.6|71405.6|436
1702527300000|2023-12-14 04:15:00|71426.5|71416.5|71417.1|71397.1|71426.5|71416.5|71413.2|71397.1|342
1702527600000|2023-12-14 04:20:00|71417|71397|71417.4|71397.4|71421.4|71409.2|71412.2|71393.1|409
1702527900000|2023-12-14 04:25:00|71417.5|71397.5|71426.4|71416.4|71432.6|71418.6|71413|71393|431
1702528200000|2023-12-14 04:30:00|71431.3|71411.3|71432.3|71422.3|71439.3|71424.2|71425.1|71409.8|426
1702528500000|2023-12-14 04:35:00|71432.5|71422.5|71435.8|71415.8|71436.3|71424.8|71427.9|71411.3|476
1702528800000|2023-12-14 04:40:00|71435.7|71415.7|71431.2|71421.2|71437.3|71421.4|71427.4|71411.7|415
1702529100000|2023-12-14 04:45:00|71431.1|71421.1|71431.2|71411.2|71433.3|71422.9|71424.7|71406.2|310
1702529400000|2023-12-14 04:50:00|71431.3|71411.3|71432.2|71422.2|71439.4|71422.3|71429.9|71411.2|307
1702529700000|2023-12-14 04:55:00|71432.3|71422.3|71435.2|71415.2|71441.7|71428.5|71430.8|71413|422
1702530000000|2023-12-14 05:00:00|71435.1|71415.1|71450.6|71430.6|71459.2|71443.1|71431.9|71415.1|533
1702530300000|2023-12-14 05:05:00|71450.3|71430.3|71452.3|71432.3|71452.6|71432.6|71443.6|71423.6|449
1702530600000|2023-12-14 05:10:00|71452.2|71432.2|71457.9|71437.9|71458|71441.9|71445.5|71431.3|448
1702530900000|2023-12-14 05:15:00|71457.5|71437.5|71462.5|71452.5|71468.7|71454.3|71444.2|71425.7|582
1702531200000|2023-12-14 05:20:00|71462.4|71452.4|71475.4|71455.4|71475.5|71462|71460.8|71444.6|580
1702531500000|2023-12-14 05:25:00|71475.8|71455.8|71466|71456|71475.8|71461|71461.9|71445.4|470
1702531800000|2023-12-14 05:30:00|71465.9|71455.9|71480.7|71460.7|71482.9|71462.9|71463.3|71453.3|504
1702532100000|2023-12-14 05:35:00|71480.5|71460.5|71458.3|71438.3|71480.7|71464.1|71458|71438|567
1702532400000|2023-12-14 05:40:00|71458.2|71438.2|71439.1|71429.1|71458.2|71443.2|71437.1|71423.8|497
1702532700000|2023-12-14 05:45:00|71439.4|71429.4|71439.3|71429.3|71449.7|71433.4|71435.5|71416.9|469
1702533000000|2023-12-14 05:50:00|71439.6|71429.6|71434.3|71414.3|71443.9|71429.6|71428.5|71412|548
1702533300000|2023-12-14 05:55:00|71434.1|71414.1|71423.1|71403.1|71434.5|71416.5|71418.7|71402.9|724
1702533600000|2023-12-14 06:00:00|71422.9|71402.9|71410.9|71390.9|71428.3|71409.6|71404.4|71390.9|606
1702533900000|2023-12-14 06:05:00|71411.2|71391.2|71421.3|71401.3|71427.3|71407.3|71410.5|71391.2|598
1702534200000|2023-12-14 06:10:00|71421.1|71401.1|71405.6|71385.6|71423.4|71403.4|71397.2|71377.2|692
1702534500000|2023-12-14 06:15:00|71405.5|71385.5|71407.1|71387.1|71414.9|71396.6|71398.7|71379.3|589
1702534800000|2023-12-14 06:20:00|71407|71387|71410.3|71390.3|71413.5|71397.8|71397.1|71381.3|715
1702535100000|2023-12-14 06:25:00|71411|71391|71432.2|71412.2|71434.5|71416|71410.6|71390.6|674
1702535400000|2023-12-14 06:30:00|71432.1|71412.1|71433.6|71423.6|71445.5|71429.8|71430.8|71412.1|437
1702535700000|2023-12-14 06:35:00|71433.7|71423.7|71444|71434|71450|71434.9|71433.3|71422|398
1702536000000|2023-12-14 06:40:00|71443.9|71433.9|71443.2|71433.2|71448.7|71434.9|71440.9|71426|437
1702536300000|2023-12-14 06:45:00|71443.1|71433.1|71448.9|71428.9|71451.6|71435.7|71441|71421|529
1702536600000|2023-12-14 06:50:00|71448.6|71428.6|71432.4|71422.4|71450.2|71433|71431.7|71415.6|432
1702536900000|2023-12-14 06:55:00|71432.5|71422.5|71428|71418|71446.4|71435.1|71426.4|71415.4|598
1702537200000|2023-12-14 07:00:00|71428.1|71418.1|71435.8|71415.8|71436|71420.1|71416.4|71401.2|734
1702537500000|2023-12-14 07:05:00|71435.9|71415.9|71442|71422|71444.1|71428.1|71431|71415.9|665
1702537800000|2023-12-14 07:10:00|71442.4|71422.4|71447.6|71427.6|71448.9|71429.9|71437|71417|644
1702538100000|2023-12-14 07:15:00|71447.5|71427.5|71452.8|71432.8|71455.9|71435.9|71442.8|71422.8|626
1702538400000|2023-12-14 07:20:00|71452.5|71432.5|71459.5|71449.5|71470.4|71455.1|71447|71430.9|676
1702538700000|2023-12-14 07:25:00|71459.6|71449.6|71464.2|71444.2|71465.2|71449.6|71452.8|71434.8|589
1702539000000|2023-12-14 07:30:00|71464.3|71444.3|71467.5|71447.5|71469|71449|71460.1|71440.1|548
1702539300000|2023-12-14 07:35:00|71467.6|71447.6|71474.8|71454.8|71480.9|71466.2|71464.6|71444.6|536
1702539600000|2023-12-14 07:40:00|71474.7|71454.7|71466.3|71446.3|71475.8|71455.8|71463.1|71443.1|559
1702539900000|2023-12-14 07:45:00|71466.2|71446.2|71472.8|71462.8|71488.3|71476.2|71458.5|71442.2|566
1702540200000|2023-12-14 07:50:00|71472.9|71462.9|71472.5|71462.5|71486.2|71470.6|71468|71453.5|552
1702540500000|2023-12-14 07:55:00|71472.4|71462.4|71479|71469|71481.5|71471.5|71466.1|71454.1|440
1702540800000|2023-12-14 08:00:00|71478.9|71468.9|71465.5|71445.5|71478.9|71468.9|71457.3|71441.7|578
1702541100000|2023-12-14 08:05:00|71465.3|71445.3|71451.6|71431.6|71468.3|71451.2|71451|71431|530
1702541400000|2023-12-14 08:10:00|71451.4|71431.4|71429.5|71419.5|71453.1|71440.6|71427.1|71414.7|552
1702541700000|2023-12-14 08:15:00|71429.8|71419.8|71407.9|71397.9|71431.3|71420.1|71404.5|71389|622
1702542000000|2023-12-14 08:20:00|71407.7|71397.7|71426.4|71416.4|71430.8|71416.4|71407.4|71397.4|609
1702542300000|2023-12-14 08:25:00|71426|71416|71386.1|71376.1|71432.8|71419.1|71386.1|71374.6|558
1702542600000|2023-12-14 08:30:00|71391.2|71371.2|71386.7|71366.7|71392.2|71377.6|71374.5|71358.4|628
1702542900000|2023-12-14 08:35:00|71386.6|71366.6|71424.5|71404.5|71434|71414|71379.3|71363.8|659
1702543200000|2023-12-14 08:40:00|71424.6|71404.6|71480|71460|71480.2|71460.2|71424.6|71404.6|615
1702543500000|2023-12-14 08:45:00|71480.1|71460.1|71459.7|71439.7|71483.7|71467.5|71453.2|71438.2|698
1702543800000|2023-12-14 08:50:00|71459.3|71439.3|71444.2|71424.2|71462.1|71448|71433.1|71420.8|712
1702544100000|2023-12-14 08:55:00|71444|71424|71464.1|71444.1|71472.7|71454.7|71431.9|71411.9|803
1702544400000|2023-12-14 09:00:00|71464.4|71444.4|71465|71445|71471.2|71459.3|71453.4|71442.3|735
1702544700000|2023-12-14 09:05:00|71465.2|71445.2|71445.1|71425.1|71469.9|71454.5|71439.4|71423.4|578
1702545000000|2023-12-14 09:10:00|71444.7|71424.7|71433.8|71413.8|71447.2|71433.8|71424.4|71405.7|599
1702545300000|2023-12-14 09:15:00|71434.1|71414.1|71428.9|71408.9|71436.8|71416.8|71420.7|71404.1|635
1702545600000|2023-12-14 09:20:00|71428.8|71408.8|71443.1|71423.1|71452.3|71432.3|71424.7|71404.7|674
1702545900000|2023-12-14 09:25:00|71443|71423|71439.3|71419.3|71450.1|71430.1|71436.5|71416.5|606
1702546200000|2023-12-14 09:30:00|71439.4|71419.4|71434.6|71424.6|71444.4|71429.6|71431|71417.7|598
1702546500000|2023-12-14 09:35:00|71434.5|71424.5|71442.6|71422.6|71445.9|71433.3|71430.5|71415.8|571
1702546800000|2023-12-14 09:40:00|71443.2|71423.2|71432.9|71422.9|71449.2|71432.8|71430.4|71416.7|585
1702547100000|2023-12-14 09:45:00|71433.2|71423.2|71402.8|71392.8|71435.9|71423.3|71397.8|71383.5|480
1702547400000|2023-12-14 09:50:00|71402.9|71392.9|71421.2|71401.2|71430.3|71410.3|71402.6|71388.2|671
1702547700000|2023-12-14 09:55:00|71421.3|71401.3|71433.6|71413.6|71437.2|71417.2|71419.4|71399.4|789
1702548000000|2023-12-14 10:00:00|71433.1|71413.1|71451.1|71431.1|71458.2|71438.2|71433.1|71413.1|605
1702548300000|2023-12-14 10:05:00|71451.2|71431.2|71446.9|71436.9|71458.5|71438.5|71445.4|71430.2|446
1702548600000|2023-12-14 10:10:00|71446.6|71436.6|71447|71437|71449.5|71439.5|71444.6|71434.6|427
1702548900000|2023-12-14 10:15:00|71447.7|71437.7|71442.2|71432.2|71451.7|71441.7|71440.2|71427.5|617
1702549200000|2023-12-14 10:20:00|71442.7|71432.7|71449.2|71429.2|71450|71433.3|71425.9|71405.9|690
1702549500000|2023-12-14 10:25:00|71449.3|71429.3|71440|71420|71452.5|71432.5|71438.4|71418.4|605
1702549800000|2023-12-14 10:30:00|71439.9|71419.9|71440.7|71420.7|71441.3|71427.2|71432|71412|691
1702550100000|2023-12-14 10:35:00|71440.8|71420.8|71438.3|71418.3|71452.1|71432.1|71435.1|71415.1|701
1702550400000|2023-12-14 10:40:00|71438|71418|71436.6|71416.6|71438.5|71422.8|71427.2|71409.8|642
1702550700000|2023-12-14 10:45:00|71436.8|71416.8|71446.2|71426.2|71448.7|71430.4|71432.4|71413.6|478
1702551000000|2023-12-14 10:50:00|71447.1|71427.1|71446|71426|71451.3|71435.6|71439.6|71424|425
1702551300000|2023-12-14 10:55:00|71445.9|71425.9|71460.2|71440.2|71461.5|71441.5|71443.8|71425.9|549
1702551600000|2023-12-14 11:00:00|71460|71440|71454.2|71444.2|71463.5|71448.8|71452.7|71439|528
1702551900000|2023-12-14 11:05:00|71454.1|71444.1|71457|71437|71462.7|71449.3|71452|71436.3|491
1702552200000|2023-12-14 11:10:00|71457.5|71437.5|71446.7|71436.7|71465.2|71445.2|71444.3|71429.2|523
1702552500000|2023-12-14 11:15:00|71446.9|71436.9|71439.1|71419.1|71451.8|71437.4|71434.4|71417.9|454
1702552800000|2023-12-14 11:20:00|71439|71419|71429.8|71409.8|71443.8|71426.3|71427.8|71407.8|480
1702553100000|2023-12-14 11:25:00|71429.9|71409.9|71410.8|71390.8|71430.6|71413.5|71406.9|71390.4|467
1702553400000|2023-12-14 11:30:00|71410.9|71390.9|71430.6|71410.6|71435.7|71415.7|71410.9|71390.9|562
1702553700000|2023-12-14 11:35:00|71430.7|71410.7|71428.7|71408.7|71430.7|71416.7|71421.9|71406.2|380
1702554000000|2023-12-14 11:40:00|71428.1|71408.1|71412.9|71402.9|71432.9|71415.6|71412|71402|460
1702554300000|2023-12-14 11:45:00|71413|71403|71396.1|71386.1|71413.3|71403.3|71395.9|71378|375
1702554600000|2023-12-14 11:50:00|71396.2|71386.2|71411.6|71391.6|71413|71393|71396.2|71379.1|491
1702554900000|2023-12-14 11:55:00|71411.1|71391.1|71399.2|71389.2|71411.1|71391.4|71396.8|71381.2|429
1702555200000|2023-12-14 12:00:00|71398.8|71388.8|71373.3|71353.3|71418.6|71398.6|71371.4|71351.4|767
1702555500000|2023-12-14 12:05:00|71373.9|71353.9|71397.7|71377.7|71401.4|71381.4|71372.3|71352.3|653
1702555800000|2023-12-14 12:10:00|71397.6|71377.6|71404.9|71384.9|71409.3|71389.3|71396|71376|561
1702556100000|2023-12-14 12:15:00|71405|71385|71382.7|71362.7|71407|71387|71381|71361|494
1702556400000|2023-12-14 12:20:00|71382.5|71362.5|71378.1|71358.1|71384.3|71364.3|71374.5|71354.5|568
1702556700000|2023-12-14 12:25:00|71378.2|71358.2|71385.6|71365.6|71389.2|71369.2|71376.5|71356.5|476
1702557000000|2023-12-14 12:30:00|71385.5|71365.5|71375|71355|71388.2|71368.2|71374.8|71354.8|444
1702557300000|2023-12-14 12:35:00|71375.1|71355.1|71366.4|71356.4|71378.3|71358.3|71357.3|71345.1|359
1702557600000|2023-12-14 12:40:00|71366.3|71356.3|71379.2|71369.2|71384.3|71371.4|71365.2|71354.3|481
1702557900000|2023-12-14 12:45:00|71379.1|71369.1|71378.9|71358.9|71390.7|71374|71369.5|71355.7|514
1702558200000|2023-12-14 12:50:00|71378.7|71358.7|71383.6|71363.6|71393.3|71373.3|71376.7|71356.7|614
1702558500000|2023-12-14 12:55:00|71383.5|71363.5|71368.1|71358.1|71388.6|71370.4|71368.1|71353.3|610
1702558800000|2023-12-14 13:00:00|71368.2|71358.2|71369.6|71359.6|71380.4|71362.8|71353.4|71339.7|772
1702559100000|2023-12-14 13:05:00|71369.7|71359.7|71377.6|71357.6|71384.7|71368.8|71366.7|71356.1|688
1702559400000|2023-12-14 13:10:00|71377.7|71357.7|71387.6|71367.6|71388|71368|71363|71344.5|595
1702559700000|2023-12-14 13:15:00|71386.8|71366.8|71396.9|71376.9|71401.8|71381.8|71347|71327|904
1702560000000|2023-12-14 13:20:00|71396.8|71376.8|71397.2|71377.2|71401.1|71381.1|71371.8|71351.8|889
1702560300000|2023-12-14 13:25:00|71398.4|71378.4|71381|71346|71398.7|71378.7|71354.6|71334.6|797
1702560600000|2023-12-14 13:30:00|71380.6|71345.8|71427.2|71407.2|71434|71414|71363.3|71343.3|1077
1702560900000|2023-12-14 13:35:00|71426.7|71406.7|71402.8|71382.8|71433.4|71413.4|71400.1|71380.1|964
1702561200000|2023-12-14 13:40:00|71404.3|71384.3|71356.3|71336.3|71410.5|71390.5|71353.3|71333.3|942
1702561500000|2023-12-14 13:45:00|71356.2|71336.2|71344|71324|71379.6|71359.6|71342|71322|874
1702561800000|2023-12-14 13:50:00|71343.9|71323.9|71340.7|71320.7|71354|71337.7|71339.6|71319.6|777
1702562100000|2023-12-14 13:55:00|71340.8|71320.8|71336.8|71316.8|71341.4|71321.4|71324.6|71309.3|643
1702562400000|2023-12-14 14:00:00|71337.1|71317.1|71326.8|71316.8|71341.9|71321.9|71312|71292|784
1702562700000|2023-12-14 14:05:00|71326.6|71316.6|71328.8|71308.8|71331.9|71316.6|71312.4|71292.4|909
1702563000000|2023-12-14 14:10:00|71328|71308|71298.8|71278.8|71328.1|71308.1|71291.8|71271.8|903
1702563300000|2023-12-14 14:15:00|71298.9|71278.9|71302.1|71282.1|71314.5|71294.5|71296|71276|805
1702563600000|2023-12-14 14:20:00|71302.2|71282.2|71325.3|71305.3|71326.6|71306.6|71302.2|71282.2|804
1702563900000|2023-12-14 14:25:00|71325.6|71305.6|71324.3|71314.3|71334.3|71320.4|71320.4|71305.5|619
1702564200000|2023-12-14 14:30:00|71324.4|71314.4|71285.7|71265.7|71324.8|71314.8|71282.4|71265.7|793
1702564500000|2023-12-14 14:35:00|71285.1|71265.1|71265.8|71255.8|71290.9|71274.4|71257.7|71241.5|763
1702564800000|2023-12-14 14:40:00|71265.7|71255.7|71257|71237|71274.1|71257.3|71256.7|71236.7|599
1702565100000|2023-12-14 14:45:00|71256.8|71236.8|71233.1|71213.1|71260.2|71240.2|71218.8|71202.5|637
1702565400000|2023-12-14 14:50:00|71233|71213|71202.7|71182.7|71233.2|71213.2|71192|71174.6|847
1702565700000|2023-12-14 14:55:00|71202.8|71182.8|71180.4|71160.4|71202.8|71182.8|71175.3|71155.3|676
1702566000000|2023-12-14 15:00:00|71180.3|71160.3|71175.3|71155.3|71181.1|71161.1|71156.9|71136.9|794
1702566300000|2023-12-14 15:05:00|71175|71155|71178.5|71158.5|71188.8|71168.8|71171.4|71153.1|722
1702566600000|2023-12-14 15:10:00|71178.4|71158.4|71147.9|71127.9|71180.4|71163.1|71145.9|71125.9|823
1702566900000|2023-12-14 15:15:00|71147.8|71127.8|71124.7|71104.7|71148.2|71131.7|71123.1|71103.1|758
1702567200000|2023-12-14 15:20:00|71124.9|71104.9|71129.3|71119.3|71143.1|71125.9|71119.3|71103.3|707
1702567500000|2023-12-14 15:25:00|71129.4|71119.4|71136|71126|71143.3|71129.5|71111|71100.5|650
1702567800000|2023-12-14 15:30:00|71136.2|71126.2|71163.3|71153.3|71170|71154.1|71135.8|71118|713
1702568100000|2023-12-14 15:35:00|71162.9|71152.9|71180.4|71160.4|71188.1|71174.1|71157.9|71147.9|715
1702568400000|2023-12-14 15:40:00|71180.3|71160.3|71187.7|71167.7|71197.3|71177.3|71175|71157.4|681
1702568700000|2023-12-14 15:45:00|71187.1|71167.1|71156.4|71136.4|71187.9|71167.9|71149|71131.6|650
1702569000000|2023-12-14 15:50:00|71156.2|71136.2|71142.5|71122.5|71162.3|71145.7|71138.7|71118.7|657
1702569300000|2023-12-14 15:55:00|71142.4|71122.4|71125.9|71115.9|71148.4|71128.4|71119.1|71101.3|597
1702569600000|2023-12-14 16:00:00|71126.1|71116.1|71157.2|71137.2|71160|71140.9|71123.3|71113.3|663
1702569900000|2023-12-14 16:05:00|71157.9|71137.9|71141.9|71121.9|71160.4|71142.7|71134.9|71116.6|616
1702570200000|2023-12-14 16:10:00|71142|71122|71137.2|71127.2|71147.7|71132|71123.6|71111.3|623
1702570500000|2023-12-14 16:15:00|71137.3|71127.3|71156.2|71136.2|71160.7|71144|71135.7|71120.9|689
1702570800000|2023-12-14 16:20:00|71155.9|71135.9|71157.5|71147.5|71166.2|71153.6|71146.3|71127.6|568
1702571100000|2023-12-14 16:25:00|71157.7|71147.7|71153.7|71143.7|71164.6|71148.5|71150.4|71137|556
1702571400000|2023-12-14 16:30:00|71153.6|71143.6|71163.9|71143.9|71168.5|71151.4|71150.2|71134.7|577
1702571700000|2023-12-14 16:35:00|71163.3|71143.3|71181|71161|71182.3|71162.3|71153.4|71137.6|658
1702572000000|2023-12-14 16:40:00|71181.3|71161.3|71175.5|71155.5|71189.2|71169.2|71168.7|71151.7|710
1702572300000|2023-12-14 16:45:00|71174.6|71154.6|71157.2|71137.2|71180.1|71162.7|71151.8|71131.8|682
1702572600000|2023-12-14 16:50:00|71157.1|71137.1|71148.7|71128.7|71162.6|71142.6|71141.9|71121.9|716
1702572900000|2023-12-14 16:55:00|71148.8|71128.8|71150.6|71130.6|71158.4|71138.4|71144.4|71124.4|640
1702573200000|2023-12-14 17:00:00|71150.8|71130.8|71177.1|71157.1|71177.5|71157.5|71147.5|71127.5|746
1702573500000|2023-12-14 17:05:00|71176.9|71156.9|71160.6|71140.6|71178.2|71158.2|71151.8|71131.8|637
1702573800000|2023-12-14 17:10:00|71160.5|71140.5|71155.7|71135.7|71161.3|71141.3|71149.7|71129.7|516
1702574100000|2023-12-14 17:15:00|71155.6|71135.6|71150.4|71130.4|71158.7|71138.7|71144.7|71129.9|420
1702574400000|2023-12-14 17:20:00|71150.3|71130.3|71168|71148|71168.2|71148.2|71144.2|71129|414
1702574700000|2023-12-14 17:25:00|71167.8|71147.8|71164.7|71144.7|71168.7|71148.7|71162.9|71142.9|399
1702575000000|2023-12-14 17:30:00|71164.5|71144.5|71168.5|71148.5|71171.6|71151.6|71161.7|71141.7|423
1702575300000|2023-12-14 17:35:00|71168.4|71148.4|71169.7|71149.7|71178.1|71160.4|71164.8|71147.7|461
1702575600000|2023-12-14 17:40:00|71169.6|71149.6|71182.1|71162.1|71184.8|71164.8|71167.5|71147.5|408
1702575900000|2023-12-14 17:45:00|71182.3|71162.3|71189.6|71169.6|71190.4|71170.4|71180.3|71160.3|393
1702576200000|2023-12-14 17:50:00|71189.7|71169.7|71190|71180|71196.9|71182.1|71185.5|71165.9|344
1702576500000|2023-12-14 17:55:00|71190.1|71180.1|71191.5|71171.5|71195.5|71183.7|71183.1|71168.8|475
1702576800000|2023-12-14 18:00:00|71191.7|71171.7|71219.4|71199.4|71220.5|71200.5|71191.7|71171.7|573
1702577100000|2023-12-14 18:05:00|71219.1|71199.1|71221.5|71201.5|71221.9|71205.5|71214.5|71196.5|485
1702577400000|2023-12-14 18:10:00|71221.1|71201.1|71222.5|71202.5|71226.1|71206.1|71219.9|71199.9|516
1702577700000|2023-12-14 18:15:00|71222.4|71202.4|71233.5|71213.5|71235.5|71215.5|71218.2|71198.2|528
1702578000000|2023-12-14 18:20:00|71233.3|71213.3|71238.8|71218.8|71243.2|71223.3|71229.1|71211.4|459
1702578300000|2023-12-14 18:25:00|71238.7|71218.7|71251.3|71231.3|71252.6|71232.6|71234.8|71214.8|461
1702578600000|2023-12-14 18:30:00|71251.6|71231.6|71249.7|71229.7|71252.4|71232.4|71241.9|71221.9|525
1702578900000|2023-12-14 18:35:00|71249.5|71229.5|71263.3|71243.3|71263.6|71246.8|71249.5|71229.5|414
1702579200000|2023-12-14 18:40:00|71263.2|71243.2|71245.6|71225.6|71263.9|71243.9|71243.5|71225.6|438
1702579500000|2023-12-14 18:45:00|71245.1|71225.1|71251|71231|71255.2|71235.2|71243.1|71223.1|586
1702579800000|2023-12-14 18:50:00|71250.9|71230.9|71247.3|71227.3|71253.8|71233.8|71242.5|71222.5|592
1702580100000|2023-12-14 18:55:00|71247.4|71227.4|71252.2|71232.2|71253.3|71233.3|71239.7|71219.7|678
1702580400000|2023-12-14 19:00:00|71253.6|71233.6|71253.1|71233.1|71254.2|71234.2|71241.6|71223.7|641
1702580700000|2023-12-14 19:05:00|71252.9|71232.9|71261.4|71241.4|71263.3|71243.3|71252.9|71232.9|424
1702581000000|2023-12-14 19:10:00|71261.3|71241.3|71238.6|71218.6|71261.5|71241.5|71238.2|71218.2|501
1702581300000|2023-12-14 19:15:00|71238.7|71218.7|71235|71215|71243.2|71223.2|71233.1|71213.1|455
1702581600000|2023-12-14 19:20:00|71235.1|71215.1|71224.2|71204.2|71237.3|71217.3|71219.7|71199.7|407
1702581900000|2023-12-14 19:25:00|71224.1|71204.1|71222.9|71202.9|71224.9|71204.9|71219.9|71199.9|395
1702582200000|2023-12-14 19:30:00|71223|71203|71222.6|71202.6|71225.9|71205.9|71218.5|71198.5|683
1702582500000|2023-12-14 19:35:00|71222.5|71202.5|71227.3|71207.3|71232.7|71212.7|71220.2|71200.2|620
1702582800000|2023-12-14 19:40:00|71227.5|71207.5|71232.6|71212.6|71240|71220|71227.5|71207.5|515
1702583100000|2023-12-14 19:45:00|71232.8|71212.8|71233.9|71213.9|71236|71216|71230.2|71210.2|446
1702583400000|2023-12-14 19:50:00|71234|71214|71246.2|71226.2|71248.3|71228.3|71227.2|71207.2|514
1702583700000|2023-12-14 19:55:00|71246.3|71226.3|71235.9|71215.9|71248.8|71228.8|71235.5|71215.5|460
1702584000000|2023-12-14 20:00:00|71235.8|71215.8|71232.2|71212.2|71241.2|71221.2|71230.6|71210.6|558
1702584300000|2023-12-14 20:05:00|71231.9|71211.9|71237|71217|71238.8|71218.8|71231.2|71211.2|574
1702584600000|2023-12-14 20:10:00|71236.9|71216.9|71254|71234|71258.2|71238.2|71236|71216|509
1702584900000|2023-12-14 20:15:00|71254.2|71234.2|71249.2|71229.2|71255.2|71235.2|71243.3|71223.3|609
1702585200000|2023-12-14 20:20:00|71249.6|71229.6|71241.8|71221.8|71250.5|71230.5|71241.8|71221.8|551
1702585500000|2023-12-14 20:25:00|71241.9|71221.9|71245.5|71225.5|71246.1|71226.1|71237.7|71217.7|486
1702585800000|2023-12-14 20:30:00|71245.8|71225.8|71242.2|71222.2|71246.7|71226.7|71241.1|71221.1|459
1702586100000|2023-12-14 20:35:00|71242.3|71222.3|71239.2|71219.2|71245.1|71225.1|71236.5|71216.5|452
1702586400000|2023-12-14 20:40:00|71239.3|71219.3|71240.6|71220.6|71243|71223|71237.1|71217.1|497
1702586700000|2023-12-14 20:45:00|71240.3|71220.3|71251.6|71231.6|71256.1|71236.1|71239.8|71219.8|599
1702587000000|2023-12-14 20:50:00|71251.9|71231.9|71253.1|71233.1|71253.5|71233.5|71245.6|71225.6|425
1702587300000|2023-12-14 20:55:00|71253.4|71233.4|71243.8|71223.8|71254.4|71234.4|71243.4|71223.4|471
1702587600000|2023-12-14 21:00:00|71243.9|71223.9|71253.3|71233.3|71254.3|71234.3|71243|71223|280
1702587900000|2023-12-14 21:05:00|71253.2|71233.2|71253.3|71233.3|71254.1|71234.1|71252.1|71232.1|147
1702588200000|2023-12-14 21:10:00|71253.5|71233.5|71262.3|71242.3|71262.4|71242.4|71253.3|71233.3|165
1702588500000|2023-12-14 21:15:00|71262.4|71242.4|71259|71239|71262.4|71242.4|71256.8|71236.8|268
1702588800000|2023-12-14 21:20:00|71259.1|71239.1|71258.7|71238.7|71261.6|71241.6|71256.1|71236.1|183
1702589100000|2023-12-14 21:25:00|71258.6|71238.6|71259.7|71239.7|71259.8|71239.8|71258.5|71238.5|66
1702589400000|2023-12-14 21:30:00|71258.2|71238.2|71260.8|71240.8|71260.8|71240.8|71257.7|71237.7|130
1702589700000|2023-12-14 21:35:00|71260.7|71240.7|71259.3|71239.3|71261.1|71241.1|71258.4|71238.4|163
1702590000000|2023-12-14 21:40:00|71259.5|71239.5|71257.6|71237.6|71262.9|71240.6|71256.3|71233.7|149
1702590300000|2023-12-14 21:45:00|71257.5|71237.5|71260.1|71236.4|71261.4|71238.3|71256.4|71232.5|170
1702590600000|2023-12-14 21:50:00|71259.7|71236.7|71259.6|71239.6|71262.9|71242.9|71256.7|71231.5|175
1702590900000|2023-12-14 21:55:00|71259.9|71239.9|71260.4|71224.1|71263.3|71242.1|71258.5|71223.3|294
1702591200000|2023-12-14 22:00:00|71260.6|71224.2|71267|71198.9|71269.5|71224.2|71260.6|71198.9|27
1702591500000|2023-12-14 22:05:00|71265.4|71199.4|71263.5|71206.5|71265.4|71207.4|71259.4|71198.8|112
1702591800000|2023-12-14 22:10:00|71263.6|71204.4|71275|71156|71277.2|71207.8|71262.4|71154.3|181
1702592100000|2023-12-14 22:15:00|71274.9|71155.9|71274.8|71163.7|71277.5|71174|71256.3|71155.9|130
1702592400000|2023-12-14 22:20:00|71274.7|71164.3|71263|71158.6|71277.7|71164.3|71259.9|71140.9|107
1702592700000|2023-12-14 22:25:00|71261.3|71155.4|71267.8|71163|71268.7|71174.8|71259.7|71155.3|132
1702593000000|2023-12-14 22:30:00|71267.7|71163.4|71268.9|71165.9|71271.6|71170.4|71264.9|71160.1|141
1702593300000|2023-12-14 22:35:00|71269|71165.1|71270.5|71168.6|71272.3|71171.6|71266.3|71163|177
1702593600000|2023-12-14 22:40:00|71269.8|71168.7|71273.7|71173.8|71278.5|71175.4|71269.6|71162|194
1702593900000|2023-12-14 22:45:00|71271.6|71178.7|71258.6|71139.6|71282.3|71178.7|71241|71122|144
1702594200000|2023-12-14 22:50:00|71258.7|71139.7|71252.4|71133.4|71259.5|71140.5|71246.8|71127.8|68
1702594500000|2023-12-14 22:55:00|71252.7|71133.7|71252.5|71133.5|71254.6|71135.6|71244.7|71125.7|40
1702594800000|2023-12-14 23:00:00|71251.5|71132.5|71270.5|71170.2|71274.1|71170.4|71243.6|71124.6|556
1702595100000|2023-12-14 23:05:00|71264.7|71170.7|71266.9|71157.4|71269.3|71176.3|71262.1|71144.3|268
1702595400000|2023-12-14 23:10:00|71267.1|71157.3|71262.7|71176.1|71270.3|71176.7|71262.4|71146.4|190
1702595700000|2023-12-14 23:15:00|71262.6|71171.8|71267|71177.8|71269.3|71180.1|71262.6|71166.7|122
1702596000000|2023-12-14 23:20:00|71266.9|71177.9|71263.2|71179.1|71267.3|71186.8|71258.2|71176.4|144
1702596300000|2023-12-14 23:25:00|71263.5|71179|71266.5|71191.4|71269.6|71195.5|71263.5|71178.8|349
1702596600000|2023-12-14 23:30:00|71266.6|71191.6|71255.2|71181.9|71270.8|71207.3|71251.1|71180.7|326
1702596900000|2023-12-14 23:35:00|71255.3|71182.1|71264|71183|71267|71186.1|71251.1|71179.5|159
1702597200000|2023-12-14 23:40:00|71264.1|71182.3|71263.2|71182.1|71265.6|71184.4|71261.3|71176.2|127
1702597500000|2023-12-14 23:45:00|71263.1|71182|71259.8|71221.2|71264.1|71221.2|71251.2|71181.4|238
1702597800000|2023-12-14 23:50:00|71259.5|71221.1|71257.2|71237.2|71260.8|71237.2|71249.2|71220.2|268
1702598100000|2023-12-14 23:55:00|71257.1|71237.1|71271.4|71251.4|71272.2|71252.2|71257.1|71237.1|166
1702598400000|2023-12-15 00:00:00|71271.3|71251.3|71277.6|71257.6|71282.3|71262.3|71260.1|71240.1|510
1702598700000|2023-12-15 00:05:00|71277.5|71257.5|71288.8|71268.8|71294.2|71274.2|71274.4|71254.4|468
1702599000000|2023-12-15 00:10:00|71288.7|71268.7|71283.9|71263.9|71293.6|71273.6|71282.8|71262.8|367
1702599300000|2023-12-15 00:15:00|71284|71264|71286.4|71266.4|71291.6|71271.6|71280.1|71260.1|372
1702599600000|2023-12-15 00:20:00|71286.1|71266.1|71281.9|71261.9|71286.2|71266.2|71279.4|71259.4|261
1702599900000|2023-12-15 00:25:00|71282|71262|71288.1|71268.1|71288.2|71268.2|71278.7|71258.7|263
1702600200000|2023-12-15 00:30:00|71287.6|71267.6|71293.9|71273.9|71294.5|71274.5|71278.8|71258.8|429
1702600500000|2023-12-15 00:35:00|71292.6|71272.6|71303.7|71283.7|71306.6|71286.6|71290|71270|422
1702600800000|2023-12-15 00:40:00|71304|71284|71288.6|71268.6|71305.1|71285.1|71286.6|71266.6|623
1702601100000|2023-12-15 00:45:00|71288.7|71268.7|71287.8|71267.8|71293.5|71273.5|71283.3|71263.3|546
1702601400000|2023-12-15 00:50:00|71287.9|71267.9|71267.7|71247.7|71297|71277|71265.9|71245.9|623
1702601700000|2023-12-15 00:55:00|71274.3|71254.3|71263.7|71243.7|71274.3|71254.3|71256.2|71236.2|567
1702602000000|2023-12-15 01:00:00|71263.6|71243.6|71297.8|71277.8|71298.8|71278.8|71260.4|71240.4|722
1702602300000|2023-12-15 01:05:00|71297.7|71277.7|71299.7|71279.7|71304.4|71284.4|71293.2|71273.2|570
1702602600000|2023-12-15 01:10:00|71299.8|71279.8|71308.8|71288.8|71314.5|71294.5|71291.8|71271.8|701
1702602900000|2023-12-15 01:15:00|71308.4|71288.4|71293.4|71273.4|71310|71290|71245.8|71225.8|755
1702603200000|2023-12-15 01:20:00|71293.6|71273.6|71287.7|71267.7|71297.1|71277.1|71259.3|71239.3|647
1702603500000|2023-12-15 01:25:00|71287.8|71267.8|71289.6|71269.6|71301|71281|71287.3|71267.3|579
1702603800000|2023-12-15 01:30:00|71285.6|71265.6|71277.4|71257.4|71299.8|71279.8|71273.6|71253.6|685
1702604100000|2023-12-15 01:35:00|71277.6|71257.6|71304.1|71284.1|71305.1|71288|71274.9|71254.9|563
1702604400000|2023-12-15 01:40:00|71304.2|71284.2|71302|71282|71307.4|71288.9|71294.1|71276.2|526
1702604700000|2023-12-15 01:45:00|71301.8|71281.8|71298.7|71278.7|71302.6|71282.6|71282.7|71262.7|567
1702605000000|2023-12-15 01:50:00|71298.6|71278.6|71304|71294|71317.1|71299.6|71296.2|71276.2|521
1702605300000|2023-12-15 01:55:00|71303.9|71293.9|71314|71294|71320.4|71300.4|71302.3|71282.3|625
1702605600000|2023-12-15 02:00:00|71312.6|71292.6|71310.3|71290.3|71331.3|71311.3|71294.8|71274.8|591
1702605900000|2023-12-15 02:05:00|71310.4|71290.4|71304|71284|71314.9|71297.8|71300.7|71283.7|495
1702606200000|2023-12-15 02:10:00|71303.9|71283.9|71305.4|71285.4|71308.2|71293.5|71293.5|71278.1|460
1702606500000|2023-12-15 02:15:00|71305.3|71285.3|71279.3|71259.3|71306.3|71286.3|71271.1|71256.1|517
1702606800000|2023-12-15 02:20:00|71279.2|71259.2|71263.3|71253.3|71282.9|71269.9|71259.3|71245.4|586
1702607100000|2023-12-15 02:25:00|71263.2|71253.2|71252.7|71232.7|71272|71257.8|71243.2|71223.2|614
1702607400000|2023-12-15 02:30:00|71252.5|71232.5|71248.5|71228.5|71252.5|71235.4|71221.3|71207.3|567
1702607700000|2023-12-15 02:35:00|71248.4|71228.4|71251.1|71241.1|71258.1|71243.3|71233.5|71216.9|552
1702608000000|2023-12-15 02:40:00|71251.2|71241.2|71244.6|71224.6|71256.2|71243.6|71233.7|71220.7|543
1702608300000|2023-12-15 02:45:00|71244.4|71224.4|71228.5|71208.5|71244.8|71224.8|71210.7|71194.1|654
1702608600000|2023-12-15 02:50:00|71228.4|71208.4|71231.9|71221.9|71237.5|71227.5|71221.7|71205.8|441
1702608900000|2023-12-15 02:55:00|71233.1|71223.1|71225.2|71215.2|71233.8|71223.8|71223.4|71213.4|412
1702609200000|2023-12-15 03:00:00|71225.4|71215.4|71244.5|71224.5|71247.5|71233.6|71225.3|71215.3|537
1702609500000|2023-12-15 03:05:00|71244.6|71224.6|71237.2|71227.2|71248.9|71231.8|71236.6|71220.1|469
1702609800000|2023-12-15 03:10:00|71237.1|71227.1|71239.1|71229.1|71247.5|71230.9|71235.6|71222.1|437
1702610100000|2023-12-15 03:15:00|71239|71229|71234.1|71224.1|71242.8|71232.8|71228.3|71215|511
1702610400000|2023-12-15 03:20:00|71233.9|71223.9|71246.5|71226.5|71248.8|71229|71232.5|71217.5|522
1702610700000|2023-12-15 03:25:00|71246.4|71226.4|71248|71228|71248.2|71231.4|71238.4|71221.4|410
1702611000000|2023-12-15 03:30:00|71247.8|71227.8|71234.9|71224.9|71251.6|71234.4|71234.3|71219.4|463
1702611300000|2023-12-15 03:35:00|71234.7|71224.7|71216.7|71206.7|71239.7|71225.4|71215.6|71205.6|456
1702611600000|2023-12-15 03:40:00|71216.5|71206.5|71200.5|71190.5|71217|71207|71199.7|71187.8|442
1702611900000|2023-12-15 03:45:00|71200.4|71190.4|71166.9|71156.9|71200.5|71190.5|71153.6|71133.6|464
1702612200000|2023-12-15 03:50:00|71167.1|71157.1|71121.6|71111.6|71167.1|71157.1|71120.7|71107.5|556
1702612500000|2023-12-15 03:55:00|71121.7|71111.7|71135.5|71115.5|71140.4|71121.9|71115.3|71095.9|622
1702612800000|2023-12-15 04:00:00|71135.6|71115.6|71152|71132|71154.5|71134.5|71135.6|71115.6|531
1702613100000|2023-12-15 04:05:00|71152.1|71132.1|71123.4|71103.4|71157.8|71138.7|71116.6|71102.1|401
1702613400000|2023-12-15 04:10:00|71123.3|71103.3|71119.7|71099.7|71123.9|71109.6|71102.2|71084.9|500
1702613700000|2023-12-15 04:15:00|71119.8|71099.8|71127.5|71117.5|71137.5|71122.5|71112.7|71098.5|458
1702614000000|2023-12-15 04:20:00|71127.6|71117.6|71119.7|71109.7|71131.8|71117.9|71116|71100|430
1702614300000|2023-12-15 04:25:00|71119.6|71109.6|71091.4|71081.4|71123.8|71109.7|71087.7|71067.7|467
1702614600000|2023-12-15 04:30:00|71091.5|71081.5|71059.7|71049.7|71095.6|71083.5|71059.6|71044.5|422
1702614900000|2023-12-15 04:35:00|71059.5|71049.5|71055.3|71045.3|71066.7|71050.2|71055|71045|252
1702615200000|2023-12-15 04:40:00|71055|71045|71038.9|71028.9|71063.1|71046.3|71034.5|71020.3|483
1702615500000|2023-12-15 04:45:00|71039.1|71029.1|71056.6|71046.6|71078.2|71064.3|71037.7|71022.5|494
1702615800000|2023-12-15 04:50:00|71056.7|71046.7|71065.3|71055.3|71069.2|71059.2|71052.7|71038.4|324
1702616100000|2023-12-15 04:55:00|71065.4|71055.4|71065.5|71055.5|71074.1|71064.1|71062.2|71047.1|361
1702616400000|2023-12-15 05:00:00|71065|71055|71106.2|71086.2|71121|71101|71064.8|71054.8|494
1702616700000|2023-12-15 05:05:00|71105.9|71085.9|71112.8|71102.8|71125.3|71105.3|71105.5|71085.5|536
1702617000000|2023-12-15 05:10:00|71112.7|71102.7|71108.1|71098.1|71125.9|71111.3|71104.4|71091.6|506
1702617300000|2023-12-15 05:15:00|71108|71098|71112.5|71102.5|71122.4|71107.6|71106|71088.3|440
1702617600000|2023-12-15 05:20:00|71112.2|71102.2|71109.1|71089.1|71127.1|71110.8|71103.6|71088.5|577
1702617900000|2023-12-15 05:25:00|71109.4|71089.4|71091.7|71071.7|71119.8|71105.4|71084.1|71064.1|530
1702618200000|2023-12-15 05:30:00|71091.2|71071.2|71127.8|71117.8|71129.8|71119.8|71091.2|71071.2|630
1702618500000|2023-12-15 05:35:00|71127.9|71117.9|71153.8|71133.8|71164|71146.1|71127.9|71114.4|596
1702618800000|2023-12-15 05:40:00|71153.7|71133.7|71146|71136|71163.5|71151.6|71144.7|71129.8|547
1702619100000|2023-12-15 05:45:00|71145.9|71135.9|71161.7|71141.7|71162.7|71148.3|71145.1|71132.9|494
1702619400000|2023-12-15 05:50:00|71161.6|71141.6|71139.6|71119.6|71164|71148.9|71134.5|71114.5|521
1702619700000|2023-12-15 05:55:00|71139.3|71119.3|71108.3|71098.3|71143.1|71128.3|71103|71087.5|710
1702620000000|2023-12-15 06:00:00|71108.6|71098.6|71142.1|71132.1|71143.8|71133.8|71108.1|71096.3|502
1702620300000|2023-12-15 06:05:00|71142.2|71132.2|71143.2|71123.2|71152.6|71132.6|71133|71113|527
1702620600000|2023-12-15 06:10:00|71143.1|71123.1|71157.1|71137.1|71163.1|71145|71143|71123|480
1702620900000|2023-12-15 06:15:00|71157.2|71137.2|71147.1|71127.1|71172.5|71158.1|71141.9|71126.7|460
1702621200000|2023-12-15 06:20:00|71145.8|71125.8|71149.9|71139.9|71158.2|71143.1|71141.4|71121.4|511
1702621500000|2023-12-15 06:25:00|71150.2|71140.2|71146.1|71136.1|71154.2|71144.2|71141.8|71126.8|509
1702621800000|2023-12-15 06:30:00|71145.8|71135.8|71140.7|71130.7|71152.6|71142.6|71136.4|71126.4|428
1702622100000|2023-12-15 06:35:00|71140.8|71130.8|71156.2|71146.2|71157.4|71146.5|71135.7|71125.7|387
1702622400000|2023-12-15 06:40:00|71156.1|71146.1|71162.8|71152.8|71169.7|71159.7|71153.7|71143.7|441
1702622700000|2023-12-15 06:45:00|71162.7|71152.7|71159.4|71139.4|71164.9|71154.9|71142.7|71132.7|427
1702623000000|2023-12-15 06:50:00|71159.2|71139.2|71147.6|71137.6|71162.5|71142.5|71144.5|71126.9|508
1702623300000|2023-12-15 06:55:00|71148|71138|71154.5|71144.5|71159.1|71149.1|71141.1|71131.1|641
1702623600000|2023-12-15 07:00:00|71154.7|71144.7|71144.4|71134.4|71156.7|71146.7|71136.7|71123.8|503
1702623900000|2023-12-15 07:05:00|71144.5|71134.5|71137.2|71127.2|71145.8|71135.8|71130.6|71119.6|454
1702624200000|2023-12-15 07:10:00|71137.1|71127.1|71119.3|71109.3|71137.4|71127.4|71118.4|71103.3|468
1702624500000|2023-12-15 07:15:00|71119.6|71109.6|71148.7|71138.7|71150|71138.9|71118.5|71108.5|376
1702624800000|2023-12-15 07:20:00|71148.6|71138.6|71153.6|71143.6|71162.2|71152.2|71145.8|71135.8|479
1702625100000|2023-12-15 07:25:00|71151.7|71141.7|71144|71134|71156.2|71146.2|71140.7|71130.7|450
1702625400000|2023-12-15 07:30:00|71144.1|71134.1|71146.3|71126.3|71150.7|71134.3|71137.9|71122.9|348
1702625700000|2023-12-15 07:35:00|71146.2|71126.2|71139.2|71129.2|71149.4|71133.7|71135.5|71125.3|429
1702626000000|2023-12-15 07:40:00|71139.4|71129.4|71135.7|71125.7|71142.9|71132.9|71131.6|71121.6|378
1702626300000|2023-12-15 07:45:00|71135.3|71125.3|71125.1|71115.1|71138.1|71127|71117.8|71107.8|371
1702626600000|2023-12-15 07:50:00|71125.2|71115.2|71078.6|71068.6|71129.7|71119.7|71076|71066|416
1702626900000|2023-12-15 07:55:00|71078.8|71068.8|71093.1|71083.1|71099.8|71087.5|71075.4|71060.4|531
1702627200000|2023-12-15 08:00:00|71093.4|71083.4|71097.5|71087.5|71098.9|71088.9|71079.7|71065.1|661
1702627500000|2023-12-15 08:05:00|71097.6|71087.6|71068.9|71058.9|71104.2|71088.3|71068.9|71051.1|562
1702627800000|2023-12-15 08:10:00|71069.1|71059.1|71049.1|71029.1|71073.7|71059.1|71038.7|71019.3|721
1702628100000|2023-12-15 08:15:00|71051.9|71031.9|71022.2|71012.2|71073.8|71053.8|71019.7|71001.1|794
1702628400000|2023-12-15 08:20:00|71023.8|71013.8|70998.1|70978.1|71049.5|71036.1|70992.8|70972.8|708
1702628700000|2023-12-15 08:25:00|70998.2|70978.2|71008.3|70998.3|71017.8|71002.3|70985.1|70965.1|569
1702629000000|2023-12-15 08:30:00|71014.2|70994.2|71029.7|71009.7|71053.7|71033.7|71014.2|70994.2|793
1702629300000|2023-12-15 08:35:00|71029.5|71009.5|71071.2|71051.2|71071.3|71051.3|71013.8|70997.8|609
1702629600000|2023-12-15 08:40:00|71071|71051|71093.3|71083.3|71110.4|71095.5|71071|71051|577
1702629900000|2023-12-15 08:45:00|71093.4|71083.4|71084.2|71074.2|71097.8|71083.5|71082.5|71067.5|455
1702630200000|2023-12-15 08:50:00|71084.4|71074.4|71084.8|71064.8|71089.6|71075|71070.2|71054.8|537
1702630500000|2023-12-15 08:55:00|71084.9|71064.9|71066|71046|71085|71071.6|71047.8|71031.7|634
1702630800000|2023-12-15 09:00:00|71066.1|71046.1|71052.2|71042.2|71075.7|71061.3|71047.4|71037.4|624
1702631100000|2023-12-15 09:05:00|71052.3|71042.3|71051.9|71041.9|71063.1|71053.1|71051|71041|495
1702631400000|2023-12-15 09:10:00|71051.7|71041.7|71057.1|71047.1|71064.9|71054.9|71051.1|71041.1|404
1702631700000|2023-12-15 09:15:00|71057.2|71047.2|71018.5|71008.5|71064.6|71048.4|71014.4|71004.4|619
1702632000000|2023-12-15 09:20:00|71018.4|71008.4|71018.8|71008.8|71029.9|71014.6|71015.2|71002|460
1702632300000|2023-12-15 09:25:00|71018.9|71008.9|71023.7|71013.7|71028|71018|71017|71007|484
1702632600000|2023-12-15 09:30:00|71023.6|71013.6|71048.3|71028.3|71056.5|71036.5|71019.9|71009.9|596
1702632900000|2023-12-15 09:35:00|71043.4|71033.4|71079.5|71059.5|71083.9|71063.9|71043.4|71031.5|526
1702633200000|2023-12-15 09:40:00|71079.6|71059.6|71097.9|71077.9|71099.6|71079.6|71071.2|71059.3|437
1702633500000|2023-12-15 09:45:00|71098|71078|71087|71077|71098.3|71079.9|71084.2|71068.9|407
1702633800000|2023-12-15 09:50:00|71086.9|71076.9|71118.7|71098.7|71119.9|71101.7|71083.9|71073.9|434
1702634100000|2023-12-15 09:55:00|71118.6|71098.6|71099.4|71089.4|71118.8|71103.2|71097.5|71081.1|408
1702634400000|2023-12-15 10:00:00|71101|71091|71118|71098|71119.6|71106.9|71099.6|71085.3|358
1702634700000|2023-12-15 10:05:00|71118.1|71098.1|71123.5|71103.5|71128.1|71108.5|71112.7|71097.9|384
1702635000000|2023-12-15 10:10:00|71123.6|71103.6|71123.8|71113.8|71128.4|71113.8|71116.3|71101.7|292
1702635300000|2023-12-15 10:15:00|71121.9|71111.9|71115.2|71095.2|71128.6|71113.8|71109|71093.2|475
1702635600000|2023-12-15 10:20:00|71115.1|71095.1|71125.7|71115.7|71130.8|71115.8|71110.3|71095|477
1702635900000|2023-12-15 10:25:00|71125.8|71115.8|71143|71133|71144|71134|71122.4|71112.4|423
1702636200000|2023-12-15 10:30:00|71143.1|71133.1|71141.5|71131.5|71148.3|71138.3|71138.4|71121.5|470
1702636500000|2023-12-15 10:35:00|71141.8|71131.8|71150.6|71130.6|71150.8|71136.1|71138.3|71125.5|326
1702636800000|2023-12-15 10:40:00|71150.7|71130.7|71144.3|71124.3|71154.8|71141.2|71141|71123.9|415
1702637100000|2023-12-15 10:45:00|71144.1|71124.1|71119.4|71109.4|71144.3|71125|71119.4|71102.6|430
1702637400000|2023-12-15 10:50:00|71119.1|71109.1|71116.1|71106.1|71123.8|71113.8|71115.7|71105.7|325
1702637700000|2023-12-15 10:55:00|71116.2|71106.2|71125.4|71115.4|71128.2|71118.2|71113.7|71103.7|464
1702638000000|2023-12-15 11:00:00|71125.3|71115.3|71119.6|71109.6|71128.9|71118.1|71118.9|71104.7|505
1702638300000|2023-12-15 11:05:00|71119.7|71109.7|71130.3|71110.3|71130.4|71114.8|71116.4|71104.5|425
1702638600000|2023-12-15 11:10:00|71130.2|71110.2|71120.8|71110.8|71131.9|71115.3|71120.2|71109.1|463
1702638900000|2023-12-15 11:15:00|71121|71111|71120.7|71110.7|71126.3|71116.3|71118.9|71108.9|461
1702639200000|2023-12-15 11:20:00|71120.6|71110.6|71126.5|71116.5|71128.2|71118.2|71119.4|71109.4|473
1702639500000|2023-12-15 11:25:00|71126.4|71116.4|71125.8|71115.8|71128|71118|71119.1|71103.5|387
1702639800000|2023-12-15 11:30:00|71125.7|71115.7|71141.7|71131.7|71142.6|71132.6|71125.5|71112.6|407
1702640100000|2023-12-15 11:35:00|71141.8|71131.8|71135.7|71125.7|71146.2|71136.2|71130.7|71120.7|445
1702640400000|2023-12-15 11:40:00|71135.8|71125.8|71142.5|71122.5|71148.9|71129.1|71130|71117|563
1702640700000|2023-12-15 11:45:00|71142.6|71122.6|71142.6|71122.6|71147.5|71127.5|71133.8|71117.6|514
1702641000000|2023-12-15 11:50:00|71142.7|71122.7|71136.9|71116.9|71142.9|71125.4|71131.5|71116.4|486
1702641300000|2023-12-15 11:55:00|71136.8|71116.8|71151.2|71131.2|71151.5|71137.1|71135.9|71115.9|486
1702641600000|2023-12-15 12:00:00|71151.5|71131.5|71133.8|71113.8|71153.2|71133.2|71132.7|71112.7|450
1702641900000|2023-12-15 12:05:00|71133.9|71113.9|71143.5|71133.5|71145.8|71133.9|71133.4|71113.4|478
1702642200000|2023-12-15 12:10:00|71143.4|71133.4|71149.3|71129.3|71152.5|71137.5|71143.3|71124.2|403
1702642500000|2023-12-15 12:15:00|71149.2|71129.2|71150.9|71140.9|71154.1|71141.6|71143|71125.8|383
1702642800000|2023-12-15 12:20:00|71151|71141|71154.3|71144.3|71157.7|71147.7|71149.2|71133.4|389
1702643100000|2023-12-15 12:25:00|71154.1|71144.1|71153.9|71143.9|71155.2|71145.2|71148.9|71138.9|409
1702643400000|2023-12-15 12:30:00|71154|71144|71160.6|71150.6|71161.1|71151.1|71153.9|71143.9|380
1702643700000|2023-12-15 12:35:00|71160.5|71150.5|71169.7|71149.7|71174.1|71157.8|71157.8|71147.8|404
1702644000000|2023-12-15 12:40:00|71169.8|71149.8|71176.3|71166.3|71182.4|71168.2|71163.6|71149.8|407
1702644300000|2023-12-15 12:45:00|71176.2|71166.2|71182.4|71172.4|71182.6|71172.6|71174.4|71164.4|406
1702644600000|2023-12-15 12:50:00|71182.5|71172.5|71196|71186|71201.2|71187.9|71182|71169|333
1702644900000|2023-12-15 12:55:00|71196.1|71186.1|71192.6|71182.6|71203.6|71190.7|71192.6|71176.7|509
1702645200000|2023-12-15 13:00:00|71192.5|71182.5|71193.1|71173.1|71196.5|71182.5|71164.7|71152.1|686
1702645500000|2023-12-15 13:05:00|71193|71173|71194.7|71174.7|71202.4|71187.5|71183.5|71168.2|518
1702645800000|2023-12-15 13:10:00|71194.8|71174.8|71195.7|71175.7|71203.2|71183.2|71182.5|71163.1|587
1702646100000|2023-12-15 13:15:00|71195.6|71175.6|71189.5|71169.5|71195.7|71184.9|71178.9|71163.6|542
1702646400000|2023-12-15 13:20:00|71189.3|71169.3|71202.8|71182.8|71205.2|71190|71185.1|71166.8|726
1702646700000|2023-12-15 13:25:00|71202.7|71182.7|71203|71183|71211.8|71196.1|71195.5|71179.7|460
1702647000000|2023-12-15 13:30:00|71199.5|71179.5|71275.3|71255.3|71275.8|71255.8|71157.2|71137.2|961
1702647300000|2023-12-15 13:35:00|71275.2|71255.2|71330.5|71310.5|71331.8|71311.8|71260.2|71240.2|992
1702647600000|2023-12-15 13:40:00|71330.3|71310.3|71373.6|71353.6|71381.4|71366.2|71330.1|71310.1|860
1702647900000|2023-12-15 13:45:00|71373.5|71353.5|71358.5|71338.5|71375.8|71358.7|71354.7|71334.7|739
1702648200000|2023-12-15 13:50:00|71358.8|71338.8|71311.8|71291.8|71359.6|71339.6|71309.3|71289.3|809
1702648500000|2023-12-15 13:55:00|71311.7|71291.7|71347.9|71327.9|71349.3|71329.3|71304.7|71285.5|762
1702648800000|2023-12-15 14:00:00|71348|71328|71360|71340|71362|71342|71328.8|71312.4|695
1702649100000|2023-12-15 14:05:00|71360.1|71340.1|71337.9|71317.9|71360.4|71340.4|71337|71317|723
1702649400000|2023-12-15 14:10:00|71338.1|71318.1|71344.6|71324.6|71366.2|71346.2|71331.8|71311.8|714
1702649700000|2023-12-15 14:15:00|71344.3|71324.3|71329|71309|71349.6|71329.6|71321|71301|767
1702650000000|2023-12-15 14:20:00|71329.4|71309.4|71332.4|71312.4|71341.1|71321.1|71319.7|71299.7|713
1702650300000|2023-12-15 14:25:00|71332.3|71312.3|71327|71307|71334.8|71314.8|71296.8|71276.8|740
1702650600000|2023-12-15 14:30:00|71327.4|71307.4|71323.6|71303.6|71347.7|71332.1|71322.3|71302.3|870
1702650900000|2023-12-15 14:35:00|71323.9|71303.9|71365.9|71345.9|71368.6|71352.9|71323.9|71303.9|830
1702651200000|2023-12-15 14:40:00|71365.3|71345.3|71362.4|71342.4|71368.7|71348.7|71345.6|71325.6|824
1702651500000|2023-12-15 14:45:00|71360.6|71340.6|71351.3|71331.3|71381.2|71361.2|71329.2|71313.6|1008
1702651800000|2023-12-15 14:50:00|71351.9|71331.9|71349|71329|71360.5|71344.7|71342.1|71322.1|866
1702652100000|2023-12-15 14:55:00|71348.9|71328.9|71354.8|71334.8|71360.4|71342.3|71335.6|71316.1|776
1702652400000|2023-12-15 15:00:00|71353.9|71333.9|71336.9|71316.9|71353.9|71336|71320|71302.5|883
1702652700000|2023-12-15 15:05:00|71336.8|71316.8|71342.9|71322.9|71357.7|71337.7|71332.9|71312.9|716
1702653000000|2023-12-15 15:10:00|71342.8|71322.8|71331.5|71311.5|71361.4|71343.6|71328|71309.4|736
1702653300000|2023-12-15 15:15:00|71331.7|71311.7|71304.8|71284.8|71340.4|71320.4|71299.6|71279.6|770
1702653600000|2023-12-15 15:20:00|71304.9|71284.9|71305.1|71285.1|71315.3|71298.9|71293.9|71276.3|730
1702653900000|2023-12-15 15:25:00|71305.2|71285.2|71286.7|71266.7|71305.9|71285.9|71276.5|71256.5|680
1702654200000|2023-12-15 15:30:00|71287|71267|71274.8|71254.8|71295.4|71275.4|71265.4|71245.4|664
1702654500000|2023-12-15 15:35:00|71274.7|71254.7|71284.6|71264.6|71291.8|71271.8|71274.4|71254.4|643
1702654800000|2023-12-15 15:40:00|71284.5|71264.5|71288.9|71268.9|71297.3|71277.3|71279.6|71259.6|651
1702655100000|2023-12-15 15:45:00|71289.6|71269.6|71301.2|71281.2|71316.2|71296.2|71286.7|71269.6|707
1702655400000|2023-12-15 15:50:00|71301.3|71281.3|71285.9|71265.9|71302.4|71282.4|71282.7|71262.7|695
1702655700000|2023-12-15 15:55:00|71285.8|71265.8|71269.1|71259.1|71289.1|71271.2|71266.2|71252.9|748
1702656000000|2023-12-15 16:00:00|71269|71259|71305.9|71285.9|71305.9|71286.2|71265.6|71250.5|717
1702656300000|2023-12-15 16:05:00|71305.6|71285.6|71306.7|71286.7|71308.3|71292.5|71289.6|71273|561
1702656600000|2023-12-15 16:10:00|71306.5|71286.5|71287.5|71267.5|71314.4|71294.4|71287.1|71267.1|607
1702656900000|2023-12-15 16:15:00|71287.6|71267.6|71299.7|71279.7|71304.2|71284.2|71287.6|71267.6|575
1702657200000|2023-12-15 16:20:00|71299.8|71279.8|71275.7|71255.7|71299.8|71279.8|71270.4|71250.4|586
1702657500000|2023-12-15 16:25:00|71275.8|71255.8|71262.8|71242.8|71278.3|71258.3|71261.3|71241.3|595
1702657800000|2023-12-15 16:30:00|71262.6|71242.6|71262|71242|71266.5|71246.5|71252.1|71232.1|606
1702658100000|2023-12-15 16:35:00|71261.8|71241.8|71273.5|71253.5|71274.2|71254.2|71250.9|71230.9|555
1702658400000|2023-12-15 16:40:00|71273.4|71253.4|71274.3|71254.3|71279|71259|71272.7|71252.7|565
1702658700000|2023-12-15 16:45:00|71274.2|71254.2|71296.3|71276.3|71298.4|71278.4|71271.9|71254.1|686
1702659000000|2023-12-15 16:50:00|71296.6|71276.6|71283|71263|71296.9|71276.9|71282.7|71262.7|534
1702659300000|2023-12-15 16:55:00|71282.9|71262.9|71275.2|71255.2|71284|71264|71270|71250|574
1702659600000|2023-12-15 17:00:00|71275.3|71255.3|71287.3|71267.3|71288.5|71268.5|71270.4|71250.4|632
1702659900000|2023-12-15 17:05:00|71286.9|71266.9|71282|71262|71294.5|71277.5|71277.9|71257.9|480
1702660200000|2023-12-15 17:10:00|71282.1|71262.1|71294|71274|71294.2|71274.2|71277.1|71257.1|527
1702660500000|2023-12-15 17:15:00|71294.1|71274.1|71289.8|71269.8|71300.2|71280.2|71287.9|71267.9|597
1702660800000|2023-12-15 17:20:00|71289.9|71269.9|71290.3|71270.3|71291.1|71271.1|71280.9|71260.9|595
1702661100000|2023-12-15 17:25:00|71290.4|71270.4|71279.9|71259.9|71291.1|71271.1|71276.7|71256.7|527
1702661400000|2023-12-15 17:30:00|71279.8|71259.8|71282.5|71262.5|71288.7|71268.7|71279.1|71259.1|541
1702661700000|2023-12-15 17:35:00|71282.4|71262.4|71293.1|71273.1|71297.5|71277.5|71282.1|71262.1|440
1702662000000|2023-12-15 17:40:00|71293|71273|71317.9|71297.9|71319.6|71299.6|71292.3|71272.3|431
1702662300000|2023-12-15 17:45:00|71318|71298|71319.3|71299.3|71327.6|71307.6|71317.5|71297.5|493
1702662600000|2023-12-15 17:50:00|71319.4|71299.4|71315.9|71295.9|71323.4|71303.4|71312.5|71292.5|655
1702662900000|2023-12-15 17:55:00|71316|71296|71313.4|71293.4|71323.2|71303.2|71310.1|71290.1|665
1702663200000|2023-12-15 18:00:00|71313.8|71293.8|71323.9|71303.9|71325.5|71305.5|71313.8|71293.8|587
1702663500000|2023-12-15 18:05:00|71323.7|71303.7|71331.9|71311.9|71332.5|71312.5|71321.2|71301.2|498
1702663800000|2023-12-15 18:10:00|71331.8|71311.8|71342.8|71322.8|71345.2|71327.9|71331.8|71311.8|465
1702664100000|2023-12-15 18:15:00|71342.9|71322.9|71376.9|71356.9|71377.8|71357.8|71342.9|71322.9|603
1702664400000|2023-12-15 18:20:00|71377.3|71357.3|71375.7|71355.7|71378.2|71358.2|71369.2|71349.2|673
1702664700000|2023-12-15 18:25:00|71375.4|71355.4|71359|71339|71376.1|71356.1|71357.7|71337.7|681
1702665000000|2023-12-15 18:30:00|71358.7|71338.7|71351.3|71331.3|71359|71339|71340.4|71320.4|467
1702665300000|2023-12-15 18:35:00|71350|71330|71355.1|71335.1|71360|71340|71345.4|71325.4|439
1702665600000|2023-12-15 18:40:00|71354.9|71334.9|71368.5|71348.5|71369.6|71349.6|71354.9|71334.9|524
1702665900000|2023-12-15 18:45:00|71367.8|71347.8|71359.3|71339.3|71371.2|71351.2|71358|71338|509
1702666200000|2023-12-15 18:50:00|71358.7|71338.7|71368.4|71348.4|71370|71350|71355.1|71335.1|554
1702666500000|2023-12-15 18:55:00|71368.6|71348.6|71371.1|71351.1|71374.5|71354.5|71368.4|71348.4|517
1702666800000|2023-12-15 19:00:00|71371.2|71351.2|71371.9|71351.9|71376.7|71356.7|71364.9|71344.9|550
1702667100000|2023-12-15 19:05:00|71372|71352|71375.9|71355.9|71377|71357|71371.5|71351.5|549
1702667400000|2023-12-15 19:10:00|71375.8|71355.8|71374.5|71354.5|71377.1|71357.1|71370.9|71350.9|555
1702667700000|2023-12-15 19:15:00|71374.4|71354.4|71366.5|71346.5|71374.8|71354.8|71361.8|71341.8|578
1702668000000|2023-12-15 19:20:00|71365.5|71345.5|71375.2|71355.2|71375.3|71355.3|71365.2|71345.2|470
1702668300000|2023-12-15 19:25:00|71374.6|71354.6|71374.7|71354.7|71376.7|71356.7|71371.6|71351.6|492
1702668600000|2023-12-15 19:30:00|71374.6|71354.6|71366.4|71346.4|71374.7|71354.7|71362|71342|467
1702668900000|2023-12-15 19:35:00|71366.3|71346.3|71375.8|71355.8|71376.7|71356.7|71366.3|71346.3|399
1702669200000|2023-12-15 19:40:00|71375.6|71355.6|71370.5|71350.5|71378.6|71358.6|71370.2|71350.2|492
1702669500000|2023-12-15 19:45:00|71370.6|71350.6|71368|71348|71371.1|71351.1|71364.8|71344.8|555
1702669800000|2023-12-15 19:50:00|71367.9|71347.9|71366|71346|71370.2|71350.2|71360.9|71340.9|624
1702670100000|2023-12-15 19:55:00|71365.9|71345.9|71362.4|71342.4|71366.5|71346.5|71361|71341|645
1702670400000|2023-12-15 20:00:00|71362.5|71342.5|71346.8|71326.8|71362.6|71342.6|71346.6|71326.6|552
1702670700000|2023-12-15 20:05:00|71347.2|71327.2|71344.9|71324.9|71353.4|71333.4|71344.4|71324.4|435
1702671000000|2023-12-15 20:10:00|71345|71325|71344.8|71324.8|71345.1|71325.1|71337|71317|411
1702671300000|2023-12-15 20:15:00|71344.7|71324.7|71346.4|71326.4|71347.6|71327.6|71335.9|71315.9|428
1702671600000|2023-12-15 20:20:00|71346.5|71326.5|71341.5|71321.5|71347.8|71327.8|71341.2|71321.2|447
1702671900000|2023-12-15 20:25:00|71341.6|71321.6|71338.1|71318.1|71341.8|71321.8|71334.8|71314.8|402
1702672200000|2023-12-15 20:30:00|71337.9|71317.9|71345.7|71325.7|71347.1|71327.1|71332.8|71312.8|490
1702672500000|2023-12-15 20:35:00|71345.8|71325.8|71343.3|71323.3|71349.4|71329.4|71342.3|71322.3|454
1702672800000|2023-12-15 20:40:00|71343.2|71323.2|71346.9|71326.9|71347.5|71327.5|71342.7|71322.7|509
1702673100000|2023-12-15 20:45:00|71346.8|71326.8|71348.8|71328.8|71352|71332|71346|71326|561
1702673400000|2023-12-15 20:50:00|71348.6|71328.6|71341.1|71321.1|71351.5|71331.5|71335.1|71315.1|776
1702673700000|2023-12-15 20:55:00|71340.9|71320.9|71371.8|71351.8|71372.1|71352.1|71340.5|71320.5|536
1702674000000|2023-12-15 21:00:00|71372.2|71352.2|71374.5|71354.5|71375.9|71355.9|71368.8|71348.8|729
1702674300000|2023-12-15 21:05:00|71374.6|71354.6|71373|71353|71375.7|71355.7|71370.7|71350.7|475
1702674600000|2023-12-15 21:10:00|71372.9|71352.9|71372.7|71352.7|71373.5|71353.5|71372.3|71352.3|61
1702674900000|2023-12-15 21:15:00|71372.1|71352.1|71370.3|71350.3|71372.1|71352.1|71369.6|71349.6|66
1702675200000|2023-12-15 21:20:00|71370.4|71350.4|71365.4|71345.4|71370.5|71350.5|71364.5|71344.5|101
1702675500000|2023-12-15 21:25:00|71364.9|71344.9|71359.2|71339.2|71365.5|71345.5|71355.9|71335.9|281
1702675800000|2023-12-15 21:30:00|71358.7|71338.7|71355.2|71335.2|71358.7|71338.7|71350.8|71330.8|421
1702676100000|2023-12-15 21:35:00|71355|71335|71359.7|71339.7|71362.8|71342.8|71353.3|71333.3|415
1702676400000|2023-12-15 21:40:00|71359.6|71339.6|71366.4|71346.4|71366.8|71346.8|71357.2|71337.2|375
1702676700000|2023-12-15 21:45:00|71364.8|71344.8|71355.6|71335.6|71369.6|71349.6|71353.3|71333.3|506
1702677000000|2023-12-15 21:50:00|71355|71335|71352.4|71332.4|71356.1|71336.1|71350.4|71330.4|280
1702677300000|2023-12-15 21:55:00|71352.2|71332.2|71391.3|71305|71392.7|71340|71351.2|71301.6|318
1702846800000|2023-12-17 21:00:00|71374|71248|71400.4|71274.4|71403.2|71277.2|71374|71248|6
1702847100000|2023-12-17 21:05:00|71381.5|71255.5|71381.5|71255.5|71381.5|71255.5|71381.5|71255.5|1
1702848000000|2023-12-17 21:20:00|71400|71274|71400|71274|71400|71274|71400|71274|1
1702848300000|2023-12-17 21:25:00|71381.5|71255.5|71413.4|71287.4|71413.4|71287.4|71381.5|71255.5|4
1702848600000|2023-12-17 21:30:00|71414.6|71288.6|71413.4|71287.4|71414.6|71288.6|71413.4|71287.4|3
1702848900000|2023-12-17 21:35:00|71387.6|71261.6|71413.4|71287.4|71413.4|71287.4|71387.6|71261.6|2
1702849200000|2023-12-17 21:40:00|71412.8|71286.8|71397.5|71271.5|71412.8|71286.8|71381.9|71255.9|3
1702849500000|2023-12-17 21:45:00|71381.9|71255.9|71412.8|71286.8|71412.8|71286.8|71381.9|71255.9|3
1702849800000|2023-12-17 21:50:00|71385.8|71259.8|71366.9|71247.9|71385.8|71260.8|71366.9|71245.4|4
1702850100000|2023-12-17 21:55:00|71409.1|71290.1|71382.3|71263.3|71409.1|71290.1|71382.3|71263.3|2
1702850400000|2023-12-17 22:00:00|71362.2|71243.2|71369.5|71250.5|71369.5|71250.5|71356|71237|6
1702850700000|2023-12-17 22:05:00|71365.7|71246.7|71417.8|71305.3|71424.3|71305.7|71355.6|71236.6|38
1702851000000|2023-12-17 22:10:00|71415.3|71308.1|71391.2|71307|71415.3|71308.1|71391.2|71293.9|20
1702851300000|2023-12-17 22:15:00|71392.5|71306.4|71392.4|71291|71392.5|71321.7|71341.7|71291|13
1702851600000|2023-12-17 22:20:00|71386.6||71390.9||71390.9||71386.4||17
1702851900000|2023-12-17 22:25:00|71386.9||71386.9||71390.9||71386.9||11
1702852200000|2023-12-17 22:30:00|71387|71290.4|71379.6|71292.1|71391.3|71300.2|71373.1|71283.9|35
1702852500000|2023-12-17 22:35:00|71373.5|71295.6|71380.9|71276.7|71391.3|71299.6|71371|71276.7|46
1702852800000|2023-12-17 22:40:00|71381|71276.6|71387.8|71285.1|71388.9|71287.1|71379.4|71275.6|67
1702853100000|2023-12-17 22:45:00|71388.9|71285|71386.4|71284|71388.9|71287.1|71377.9|71280|53
1702853400000|2023-12-17 22:50:00|71383.8|71280.5|71383.4|71284.5|71388.5|71285.7|71380.7|71280.1|51
1702853700000|2023-12-17 22:55:00|71383|71283.2|71381.6|71284.6|71383|71284.6|71380.6|71281.1|36
1702854000000|2023-12-17 23:00:00|71381|71285.2|71364|71303.3|71381.6|71310.2|71360.3|71282.4|155
1702854300000|2023-12-17 23:05:00|71370.1|71294.3|71365.2|71298.1|71372.5|71308.7|71353.7|71292.7|85
1702854600000|2023-12-17 23:10:00|71365|71305|71361.2|71295.6|71365|71307.1|71320|71283.3|239
1702854900000|2023-12-17 23:15:00|71361.6|71295.3|71351.8|71301.2|71361.8|71307.6|71348.8|71293.9|236
1702855200000|2023-12-17 23:20:00|71350.4|71302.4|71353.3|71303|71355.3|71306.1|71348.9|71295.3|147
1702855500000|2023-12-17 23:25:00|71353.4|71303.1|71350|71301.8|71356.2|71305.6|71346.2|71295.8|284
1702855800000|2023-12-17 23:30:00|71349.6|71296.3|71349.6|71299.5|71356.2|71305.6|71346.3|71292.6|203
1702856100000|2023-12-17 23:35:00|71349.9|71299.6|71351.6|71299.1|71354.7|71302.7|71348.2|71292.9|198
1702856400000|2023-12-17 23:40:00|71351.5|71299|71352.2|71295.3|71357.2|71302.9|71349.6|71288.9|208
1702856700000|2023-12-17 23:45:00|71352.3|71298|71359.6|71305.6|71360.7|71306|71346.7|71287.9|256
1702857000000|2023-12-17 23:50:00|71359.1|71305.7|71345.1|71311|71360|71314.9|71341.1|71302.9|298
1702857300000|2023-12-17 23:55:00|71345.2|71311.2|71351.9|71310.6|71355.1|71319.1|71338.9|71303.8|339
1702857600000|2023-12-18 00:00:00|71353.4|71310.7|71339.3|71319.3|71353.4|71327.4|71336.7|71310.7|454
1702857900000|2023-12-18 00:05:00|71339.4|71319.4|71331.4|71311.4|71339.5|71319.5|71326.1|71306.1|381
1702858200000|2023-12-18 00:10:00|71331.3|71311.3|71343.4|71323.4|71344.3|71324.3|71327.9|71307.9|325
1702858500000|2023-12-18 00:15:00|71343.5|71323.5|71353.2|71333.2|71353.7|71333.7|71338.1|71318.1|329
1702858800000|2023-12-18 00:20:00|71353.1|71333.1|71336.3|71316.3|71353.2|71333.2|71333.6|71313.6|453
1702859100000|2023-12-18 00:25:00|71336.4|71316.4|71338.7|71318.7|71347.5|71327.5|71336|71316|449
1702859400000|2023-12-18 00:30:00|71339|71319|71334.2|71314.2|71348|71328|71331.2|71311.2|536
1702859700000|2023-12-18 00:35:00|71332.6|71312.6|71332.2|71312.2|71343.1|71323.1|71328.2|71308.2|474
1702860000000|2023-12-18 00:40:00|71332.1|71312.1|71313.3|71293.3|71333.4|71313.4|71311.4|71291.4|678
1702860300000|2023-12-18 00:45:00|71313.4|71293.4|71311.4|71291.4|71314.2|71294.2|71303.2|71283.2|633
1702860600000|2023-12-18 00:50:00|71311.5|71291.5|71301.3|71281.3|71313|71293|71298.3|71278.3|644
1702860900000|2023-12-18 00:55:00|71302.7|71282.7|71296.7|71276.7|71307|71287|71288.5|71268.5|690
1702861200000|2023-12-18 01:00:00|71296.6|71276.6|71306|71286|71328.6|71308.6|71296.6|71276.6|706
1702861500000|2023-12-18 01:05:00|71305.9|71285.9|71314.8|71294.8|71323|71303|71303.9|71283.9|644
1702861800000|2023-12-18 01:10:00|71314.7|71294.7|71315.5|71295.5|71332.6|71312.6|71309|71289|585
1702862100000|2023-12-18 01:15:00|71315.4|71295.4|71305.3|71285.3|71335|71315|71293.6|71273.6|654
1702862400000|2023-12-18 01:20:00|71305.2|71285.2|71293.6|71273.6|71305.8|71285.8|71283.1|71263.1|590
1702862700000|2023-12-18 01:25:00|71294|71274|71320.3|71300.3|71320.3|71300.3|71289.6|71269.6|569
1702863000000|2023-12-18 01:30:00|71320.2|71300.2|71329.9|71309.9|71349.2|71329.2|71313.7|71293.7|856
1702863300000|2023-12-18 01:35:00|71329.6|71309.6|71353|71333|71357.1|71337.1|71324.8|71304.8|680
1702863600000|2023-12-18 01:40:00|71353.1|71333.1|71364.2|71344.2|71372.4|71352.4|71352.6|71332.6|653
1702863900000|2023-12-18 01:45:00|71364.6|71344.6|71379.6|71359.6|71396.5|71376.5|71364|71344|666
1702864200000|2023-12-18 01:50:00|71379.5|71359.5|71375.7|71355.7|71383.2|71368.5|71369.6|71349.6|518
1702864500000|2023-12-18 01:55:00|71375.5|71355.5|71357.7|71337.7|71375.5|71357.3|71353.8|71336.5|516
1702864800000|2023-12-18 02:00:00|71358.3|71338.3|71349.6|71339.6|71367.1|71347.1|71348|71337|572
1702865100000|2023-12-18 02:05:00|71349.5|71339.5|71344.1|71334.1|71352.6|71340.6|71342|71329.6|458
1702865400000|2023-12-18 02:10:00|71344.3|71334.3|71337.1|71327.1|71347.6|71337.6|71328.7|71316.4|505
1702865700000|2023-12-18 02:15:00|71337|71327|71350|71340|71350.7|71340.7|71333.7|71323.7|383
1702866000000|2023-12-18 02:20:00|71350.1|71340.1|71352.5|71342.5|71359.5|71347.1|71348.8|71337.5|416
1702866300000|2023-12-18 02:25:00|71352.6|71342.6|71367.6|71357.6|71367.7|71357.7|71350.2|71340.2|479
1702866600000|2023-12-18 02:30:00|71367.5|71357.5|71380.6|71370.6|71387.3|71375.6|71367.3|71357.3|416
1702866900000|2023-12-18 02:35:00|71380.8|71370.8|71372.2|71362.2|71380.8|71370.8|71368.2|71358.2|430
1702867200000|2023-12-18 02:40:00|71371.9|71361.9|71378.8|71368.8|71383.8|71373.8|71371.5|71361.5|372
1702867500000|2023-12-18 02:45:00|71378.7|71368.7|71355.9|71335.9|71379.3|71369.3|71351.9|71333|411
1702867800000|2023-12-18 02:50:00|71356|71336|71356.8|71336.8|71364.8|71352.9|71351.3|71336|455
1702868100000|2023-12-18 02:55:00|71356.6|71336.6|71357.5|71347.5|71361.1|71351.1|71350.2|71335.7|492
1702868400000|2023-12-18 03:00:00|71357.6|71347.6|71346.4|71326.4|71359.4|71349.4|71340.8|71326.1|411
1702868700000|2023-12-18 03:05:00|71346.2|71326.2|71322|71312|71350.4|71338|71321.7|71307.4|527
1702869000000|2023-12-18 03:10:00|71321.9|71311.9|71308.3|71298.3|71321.9|71311.9|71304.2|71290.2|578
1702869300000|2023-12-18 03:15:00|71308.2|71298.2|71308|71288|71314.9|71299.1|71301.9|71287.2|610
1702869600000|2023-12-18 03:20:00|71308.1|71288.1|71319.6|71299.6|71320.2|71300.2|71305.4|71285.9|656
1702869900000|2023-12-18 03:25:00|71319.7|71299.7|71320.2|71300.2|71320.6|71306.1|71310.9|71296.6|488
1702870200000|2023-12-18 03:30:00|71320.3|71300.3|71326.9|71306.9|71329|71313.2|71313|71298|549
1702870500000|2023-12-18 03:35:00|71326.8|71306.8|71335|71325|71336.8|71326.1|71317.5|71301.3|521
1702870800000|2023-12-18 03:40:00|71335.6|71325.6|71329|71319|71335.6|71325.6|71323.3|71313.3|315
1702871100000|2023-12-18 03:45:00|71329.1|71319.1|71321.9|71311.9|71331.4|71321.4|71320.9|71310.9|308
1702871400000|2023-12-18 03:50:00|71322|71312|71323.5|71313.5|71338.8|71318.8|71319.1|71306.6|445
1702871700000|2023-12-18 03:55:00|71323.4|71313.4|71324.1|71314.1|71328.3|71316.4|71320.8|71307.5|283
1702872000000|2023-12-18 04:00:00|71324|71314|71333.2|71323.2|71336.8|71325|71324|71310|367
1702872300000|2023-12-18 04:05:00|71333.3|71323.3|71328.2|71318.2|71333.3|71323.3|71325.6|71315.6|244
1702872600000|2023-12-18 04:10:00|71328.1|71318.1|71325|71315|71332.2|71319.2|71324.4|71309.4|250
1702872900000|2023-12-18 04:15:00|71324.9|71314.9|71333.2|71313.2|71333.5|71319.6|71324.9|71311.3|321
1702873200000|2023-12-18 04:20:00|71333.5|71313.5|71339.1|71319.1|71340.9|71328.6|71328.9|71313.1|369
1702873500000|2023-12-18 04:25:00|71339|71319|71348.5|71338.5|71351.3|71338.8|71339|71319|414
1702873800000|2023-12-18 04:30:00|71348.4|71338.4|71364|71354|71368.2|71358.2|71347.1|71332|387
1702874100000|2023-12-18 04:35:00|71363.9|71353.9|71368.6|71358.6|71373.8|71363.8|71363.8|71353.8|361
1702874400000|2023-12-18 04:40:00|71368.5|71358.5|71373.4|71353.4|71378.2|71363.4|71365.6|71353.4|335
1702874700000|2023-12-18 04:45:00|71373.3|71353.3|71367.1|71347.1|71373.6|71354.8|71363.8|71344.9|298
1702875000000|2023-12-18 04:50:00|71367|71347|71354.6|71344.6|71367.1|71347.1|71352.8|71339|259
1702875300000|2023-12-18 04:55:00|71354.5|71344.5|71341.2|71331.2|71358.1|71344.5|71341|71331|257
1702875600000|2023-12-18 05:00:00|71341.1|71331.1|71345.2|71335.2|71356.8|71344.6|71340.7|71330.7|520
1702875900000|2023-12-18 05:05:00|71345.1|71335.1|71341|71331|71349.5|71339.5|71340.7|71330.7|417
1702876200000|2023-12-18 05:10:00|71340.9|71330.9|71339.2|71329.2|71347.5|71334.7|71334.8|71324.8|369
1702876500000|2023-12-18 05:15:00|71339.3|71329.3|71337.3|71327.3|71341.6|71331.6|71335.4|71325.4|373
1702876800000|2023-12-18 05:20:00|71337.4|71327.4|71313.8|71303.8|71338.7|71328.7|71313.7|71298|443
1702877100000|2023-12-18 05:25:00|71313.9|71303.9|71318.2|71298.2|71324|71305.9|71308.3|71295.7|340
1702877400000|2023-12-18 05:30:00|71318.1|71298.1|71313.8|71293.8|71318.9|71301.6|71308|71291.8|449
1702877700000|2023-12-18 05:35:00|71313.7|71293.7|71316.8|71306.8|71319.6|71309.6|71309.6|71293.7|362
1702878000000|2023-12-18 05:40:00|71316.7|71306.7|71322.4|71302.4|71326.1|71313.4|71316.5|71301.3|364
1702878300000|2023-12-18 05:45:00|71322.3|71302.3|71322.5|71302.5|71332.5|71312.5|71321.5|71301.5|443
1702878600000|2023-12-18 05:50:00|71322.6|71302.6|71323.8|71313.8|71328.8|71313.9|71320.6|71301.1|271
1702878900000|2023-12-18 05:55:00|71324|71314|71326.5|71306.5|71326.5|71315.1|71312.7|71299.6|492
1702879200000|2023-12-18 06:00:00|71326.3|71306.3|71353.3|71343.3|71359.1|71344.4|71326.1|71306.1|529
1702879500000|2023-12-18 06:05:00|71352.9|71342.9|71349.1|71339.1|71368.6|71355.3|71348.5|71338.1|425
1702879800000|2023-12-18 06:10:00|71349.5|71339.5|71348|71338|71350.5|71340.5|71335.6|71325.6|408
1702880100000|2023-12-18 06:15:00|71348.1|71338.1|71343.6|71333.6|71359.5|71343.1|71340.5|71325.8|442
1702880400000|2023-12-18 06:20:00|71343.5|71333.5|71335.8|71325.8|71351.2|71337|71332.7|71322.7|358
1702880700000|2023-12-18 06:25:00|71335.9|71325.9|71334.2|71324.2|71338.6|71328.6|71333.9|71323.9|282
1702881000000|2023-12-18 06:30:00|71334.3|71324.3|71331.8|71321.8|71342.9|71330.3|71330|71320|407
1702881300000|2023-12-18 06:35:00|71331.7|71321.7|71323.7|71313.7|71333.2|71322.1|71321.9|71307.8|317
1702881600000|2023-12-18 06:40:00|71323.6|71313.6|71323.9|71313.9|71333.9|71318.8|71322|71310.5|347
1702881900000|2023-12-18 06:45:00|71324|71314|71325.3|71315.3|71344.1|71329.7|71323.9|71311.2|401
1702882200000|2023-12-18 06:50:00|71324.4|71314.4|71329|71319|71330.5|71320.5|71322.6|71312.6|229
1702882500000|2023-12-18 06:55:00|71329.2|71319.2|71335.3|71325.3|71344.9|71333.5|71328.7|71318.7|447
1702882800000|2023-12-18 07:00:00|71335.9|71325.9|71339.6|71329.6|71346.9|71336.9|71335.8|71323.7|497
1702883100000|2023-12-18 07:05:00|71339.5|71329.5|71335.5|71325.5|71342.9|71332.9|71331.9|71318.1|433
1702883400000|2023-12-18 07:10:00|71335.4|71325.4|71342.2|71332.2|71345|71332.3|71332.4|71321.8|422
1702883700000|2023-12-18 07:15:00|71342.3|71332.3|71335.5|71325.5|71345.7|71334.5|71333.6|71323.6|331
1702884000000|2023-12-18 07:20:00|71335.4|71325.4|71354.9|71344.9|71358.1|71348.1|71335.4|71325.4|397
1702884300000|2023-12-18 07:25:00|71355|71345|71350.7|71340.7|71368.6|71351.1|71349.8|71338.5|479
1702884600000|2023-12-18 07:30:00|71349.5|71339.5|71347.5|71337.5|71354.5|71339.7|71344.1|71326.6|373
1702884900000|2023-12-18 07:35:00|71347.6|71337.6|71360|71340|71368.2|71350.6|71347.3|71336.6|405
1702885200000|2023-12-18 07:40:00|71359.7|71339.7|71353.9|71343.9|71360.7|71347.6|71351.8|71338.7|336
1702885500000|2023-12-18 07:45:00|71354.1|71344.1|71356.1|71346.1|71357.8|71347.8|71352.9|71342.9|292
1702885800000|2023-12-18 07:50:00|71356|71346|71359.9|71349.9|71363.9|71353.9|71355.5|71345.5|327
1702886100000|2023-12-18 07:55:00|71360|71350|71353.9|71343.9|71360|71350|71352.6|71342.6|299
1702886400000|2023-12-18 08:00:00|71353.6|71343.6|71367.3|71357.3|71372.3|71359|71353.6|71343.6|541
1702886700000|2023-12-18 08:05:00|71367.7|71357.7|71388.8|71368.8|71389.7|71377|71367.5|71353.9|516
1702887000000|2023-12-18 08:10:00|71389.1|71369.1|71381.5|71371.5|71391.7|71373.3|71371.8|71361.8|458
1702887300000|2023-12-18 08:15:00|71381.6|71371.6|71363.1|71353.1|71383.8|71372|71362.5|71352.5|430
1702887600000|2023-12-18 08:20:00|71362.4|71352.4|71380.4|71370.4|71388.4|71373.6|71359.8|71347.7|491
1702887900000|2023-12-18 08:25:00|71380.3|71370.3|71386|71366|71390.4|71377.4|71367.3|71357.3|607
1702888200000|2023-12-18 08:30:00|71385.1|71365.1|71362.7|71352.7|71385.3|71368.5|71360|71350|442
1702888500000|2023-12-18 08:35:00|71362.9|71352.9|71365.9|71355.9|71376.3|71365.1|71360.4|71346.2|341
1702888800000|2023-12-18 08:40:00|71365.8|71355.8|71353.8|71343.8|71368.9|71358.9|71345.8|71335.8|408
1702889100000|2023-12-18 08:45:00|71353.6|71343.6|71359.8|71339.8|71362.2|71346.8|71346|71332|411
1702889400000|2023-12-18 08:50:00|71359.9|71339.9|71355|71345|71363.8|71346.6|71355|71335.9|507
1702889700000|2023-12-18 08:55:00|71354.5|71344.5|71351.9|71341.9|71359.6|71346.2|71350.3|71336.5|350
1702890000000|2023-12-18 09:00:00|71352|71342|71358.5|71348.5|71368.5|71353.9|71350.9|71336.3|438
1702890300000|2023-12-18 09:05:00|71358.6|71348.6|71348.8|71338.8|71362.3|71352.3|71347.1|71337.1|357
1702890600000|2023-12-18 09:10:00|71348.7|71338.7|71337.5|71327.5|71348.8|71338.8|71337.1|71327.1|380
1702890900000|2023-12-18 09:15:00|71337.2|71327.2|71348.6|71338.6|71349.6|71339.6|71337.2|71327.2|324
1702891200000|2023-12-18 09:20:00|71348.7|71338.7|71346.8|71336.8|71354.6|71344.6|71346.8|71336.8|339
1702891500000|2023-12-18 09:25:00|71345.9|71335.9|71335|71325|71355.7|71339.1|71334.3|71324.3|272
1702891800000|2023-12-18 09:30:00|71334.9|71324.9|71341.5|71331.5|71347.1|71333.2|71333.2|71321.7|317
1702892100000|2023-12-18 09:35:00|71341.4|71331.4|71342.5|71332.5|71345.6|71335.6|71336.7|71326.7|351
1702892400000|2023-12-18 09:40:00|71342.7|71332.7|71375.5|71355.5|71375.8|71355.8|71340.5|71327.3|475
1702892700000|2023-12-18 09:45:00|71375.2|71355.2|71386.5|71366.5|71388.9|71368.9|71375.2|71355.2|331
1702893000000|2023-12-18 09:50:00|71386.7|71366.7|71382.4|71372.4|71387.7|71373.1|71377.2|71362.1|349
1702893300000|2023-12-18 09:55:00|71382.6|71372.6|71395.4|71375.4|71395.5|71380.4|71382.3|71372.3|340
1702893600000|2023-12-18 10:00:00|71394.2|71374.2|71396.1|71386.1|71398.6|71387.2|71390.6|71370.6|250
1702893900000|2023-12-18 10:05:00|71396|71386|71407.2|71387.2|71408.8|71393.5|71396|71385.9|205
1702894200000|2023-12-18 10:10:00|71407.1|71387.1|71396.8|71386.8|71407.2|71388|71395.7|71381.4|266
1702894500000|2023-12-18 10:15:00|71396.7|71386.7|71401.3|71391.3|71402.1|71392.1|71388.9|71378.9|241
1702894800000|2023-12-18 10:20:00|71401.2|71391.2|71393.2|71383.2|71404.9|71394.9|71393|71379|284
1702895100000|2023-12-18 10:25:00|71393.3|71383.3|71393.3|71383.3|71396.1|71386.1|71391.6|71381.6|294
1702895400000|2023-12-18 10:30:00|71393.2|71383.2|71398.3|71388.3|71403.5|71389.6|71391.8|71381.8|390
1702895700000|2023-12-18 10:35:00|71398.4|71388.4|71397|71377|71404.7|71393.7|71391.5|71377|425
1702896000000|2023-12-18 10:40:00|71397.1|71377.1|71394.4|71384.4|71401.8|71385.5|71389.1|71376.7|304
1702896300000|2023-12-18 10:45:00|71394.5|71384.5|71393.4|71383.4|71397.4|71386.7|71389.4|71372.2|245
1702896600000|2023-12-18 10:50:00|71393.5|71383.5|71399.2|71379.2|71399.7|71386.4|71389.7|71379.1|277
1702896900000|2023-12-18 10:55:00|71398.6|71378.6|71396.4|71376.4|71398.9|71378.9|71395.7|71375.7|253
1702897200000|2023-12-18 11:00:00|71396.6|71376.6|71393.4|71373.4|71402.9|71382.9|71387.4|71372.6|356
1702897500000|2023-12-18 11:05:00|71393.5|71373.5|71400.2|71380.2|71400.9|71380.9|71392.2|71372.2|354
1702897800000|2023-12-18 11:10:00|71400.1|71380.1|71396.9|71376.9|71401.7|71382.9|71392.4|71376|364
1702898100000|2023-12-18 11:15:00|71397.1|71377.1|71394.1|71374.1|71400.4|71380.4|71393.6|71373.6|349
1702898400000|2023-12-18 11:20:00|71394|71374|71388|71368|71394.7|71374.7|71386.7|71366.7|263
1702898700000|2023-12-18 11:25:00|71388.3|71368.3|71394.2|71374.2|71395.8|71379.3|71387.4|71367.4|302
1702899000000|2023-12-18 11:30:00|71394.3|71374.3|71393.5|71373.5|71394.5|71378.7|71384.8|71370.2|272
1702899300000|2023-12-18 11:35:00|71393.4|71373.4|71392.9|71372.9|71393.7|71373.7|71390.7|71370.7|210
1702899600000|2023-12-18 11:40:00|71393|71373|71392.1|71372.1|71393.2|71373.2|71388.5|71368.5|238
1702899900000|2023-12-18 11:45:00|71392|71372|71389.5|71379.5|71398.3|71388.3|71387.1|71371.9|308
1702900200000|2023-12-18 11:50:00|71389.6|71379.6|71397|71377|71398|71385|71386.7|71376.7|311
1702900500000|2023-12-18 11:55:00|71396.9|71376.9|71395.8|71385.8|71401|71385.9|71391.6|71376.4|365
1702900800000|2023-12-18 12:00:00|71395|71385|71390.6|71380.6|71400.5|71386.2|71389.4|71376.1|348
1702901100000|2023-12-18 12:05:00|71390.5|71380.5|71388.2|71378.2|71397.1|71387.1|71386.7|71376.7|264
1702901400000|2023-12-18 12:10:00|71388.3|71378.3|71396.6|71376.6|71397.9|71382.4|71387.6|71376.6|171
1702901700000|2023-12-18 12:15:00|71396.5|71376.5|71395.2|71375.2|71397.1|71377.1|71391.8|71371.8|323
1702902000000|2023-12-18 12:20:00|71395.3|71375.3|71403.8|71393.8|71404.6|71394.6|71387.6|71371.4|349
1702902300000|2023-12-18 12:25:00|71403.5|71393.5|71393.8|71383.8|71403.6|71393.6|71393.2|71383.2|328
1702902600000|2023-12-18 12:30:00|71393.7|71383.7|71390.5|71380.5|71399.7|71387|71390.5|71377.9|380
1702902900000|2023-12-18 12:35:00|71390.6|71380.6|71391.3|71381.3|71396.5|71381.9|71390|71373.9|388
1702903200000|2023-12-18 12:40:00|71391.4|71381.4|71408.4|71388.4|71409.3|71389.3|71389.4|71379.3|288
1702903500000|2023-12-18 12:45:00|71408.2|71388.2|71407.2|71397.2|71411.7|71398.2|71403.1|71388.1|292
1702903800000|2023-12-18 12:50:00|71407.3|71397.3|71399.6|71389.6|71407.3|71397.3|71398.6|71388.6|355
1702904100000|2023-12-18 12:55:00|71399.5|71389.5|71396|71386|71399.9|71389.9|71392.6|71382.6|347
1702904400000|2023-12-18 13:00:00|71396.1|71386.1|71366.9|71356.9|71396.3|71386.3|71364.9|71354.9|612
1702904700000|2023-12-18 13:05:00|71366.6|71356.6|71389.1|71379.1|71389.2|71379.2|71366.5|71356.5|432
1702905000000|2023-12-18 13:10:00|71389.2|71379.2|71378.2|71368.2|71389.5|71379.5|71378|71368|367
1702905300000|2023-12-18 13:15:00|71378.3|71368.3|71395.1|71385.1|71401.8|71386|71372.7|71362.7|454
1702905600000|2023-12-18 13:20:00|71395.3|71385.3|71385.6|71375.6|71401.6|71386.3|71384.7|71371.8|607
1702905900000|2023-12-18 13:25:00|71385.2|71375.2|71384|71374|71399.3|71383.8|71383.7|71371.1|553
1702906200000|2023-12-18 13:30:00|71384.2|71374.2|71370.1|71360.1|71391.7|71377|71369.4|71353.5|582
1702906500000|2023-12-18 13:35:00|71370.2|71360.2|71391.1|71371.1|71401.4|71381.4|71370.2|71355.9|638
1702906800000|2023-12-18 13:40:00|71393.6|71373.6|71388.1|71378.1|71402.8|71388|71388.1|71372.3|657
1702907100000|2023-12-18 13:45:00|71388.2|71378.2|71365.9|71345.9|71392.4|71378.8|71362.4|71344.8|632
1702907400000|2023-12-18 13:50:00|71365.8|71345.8|71359.7|71349.7|71376|71356.2|71357.4|71343|521
1702907700000|2023-12-18 13:55:00|71359.8|71349.8|71370.3|71350.3|71377.2|71358.4|71359.8|71345.9|556
1702908000000|2023-12-18 14:00:00|71370.2|71350.2|71367.6|71347.6|71370.2|71359.3|71356.4|71342.4|560
1702908300000|2023-12-18 14:05:00|71367.5|71347.5|71388.3|71368.3|71389.6|71371.8|71366.9|71346.9|484
1702908600000|2023-12-18 14:10:00|71388.2|71368.2|71410.4|71390.4|71410.7|71390.7|71381|71366.5|604
1702908900000|2023-12-18 14:15:00|71410.7|71390.7|71408.7|71388.7|71414.7|71394.7|71406.5|71386.5|536
1702909200000|2023-12-18 14:20:00|71408.6|71388.6|71402.6|71382.6|71415.3|71395.3|71400.2|71380.2|475
1702909500000|2023-12-18 14:25:00|71402.7|71382.7|71375|71355|71406.5|71389|71370.9|71354.7|589
1702909800000|2023-12-18 14:30:00|71369.9|71359.9|71377.6|71367.6|71392.7|71377.3|71369.2|71355.3|743
1702910100000|2023-12-18 14:35:00|71377.9|71367.9|71391.5|71371.5|71398.3|71386|71377.6|71361.1|681
1702910400000|2023-12-18 14:40:00|71391.6|71371.6|71398|71388|71407.1|71394|71381.9|71371.2|616
1702910700000|2023-12-18 14:45:00|71397.9|71387.9|71402.4|71382.4|71403.7|71392.5|71388.3|71374.4|609
1702911000000|2023-12-18 14:50:00|71402.3|71382.3|71390.4|71370.4|71407.4|71388.6|71388.9|71368.9|642
1702911300000|2023-12-18 14:55:00|71390.3|71370.3|71395.8|71375.8|71404.9|71386|71381.5|71363.9|620
1702911600000|2023-12-18 15:00:00|71395.7|71375.7|71393|71373|71395.7|71375.7|71380.7|71360.7|643
1702911900000|2023-12-18 15:05:00|71393.1|71373.1|71408.7|71388.7|71412.1|71395.1|71391.5|71372.8|566
1702912200000|2023-12-18 15:10:00|71409|71389|71414.6|71394.6|71419.8|71401.6|71397.3|71383.9|596
1702912500000|2023-12-18 15:15:00|71415.3|71395.3|71414.3|71394.3|71421.2|71401.2|71408.7|71388.7|566
1702912800000|2023-12-18 15:20:00|71414.7|71394.7|71398.9|71378.9|71427|71407|71395.6|71375.6|674
1702913100000|2023-12-18 15:25:00|71399|71379|71406.3|71386.3|71418.4|71398.4|71398.9|71378.9|582
1702913400000|2023-12-18 15:30:00|71405.5|71385.5|71404.7|71394.7|71420.7|71404.6|71400.1|71380.6|527
1702913700000|2023-12-18 15:35:00|71404.9|71394.9|71412.4|71392.4|71419.7|71404.8|71403.4|71387.9|578
1702914000000|2023-12-18 15:40:00|71412.3|71392.3|71428.8|71418.8|71434.1|71419|71411.8|71391.8|578
1702914300000|2023-12-18 15:45:00|71428.6|71418.6|71450.7|71440.7|71452.4|71442.4|71427.8|71412.5|460
1702914600000|2023-12-18 15:50:00|71450.8|71440.8|71474.1|71454.1|71475.1|71457.6|71450.8|71436.5|579
1702914900000|2023-12-18 15:55:00|71473.6|71453.6|71448.7|71438.7|71477.6|71460.8|71447.7|71437.7|521
1702915200000|2023-12-18 16:00:00|71448.5|71438.5|71463.4|71443.4|71463.5|71448.5|71439.2|71424.7|526
1702915500000|2023-12-18 16:05:00|71463.5|71443.5|71456.1|71436.1|71472.9|71452.9|71455.2|71435.2|520
1702915800000|2023-12-18 16:10:00|71456.2|71436.2|71459.1|71439.1|71461.2|71444.9|71447.2|71431.2|516
1702916100000|2023-12-18 16:15:00|71459|71439|71458.5|71448.5|71461.8|71448.8|71448|71433|529
1702916400000|2023-12-18 16:20:00|71458.6|71448.6|71456.3|71446.3|71465.9|71453.9|71455.8|71443.2|425
1702916700000|2023-12-18 16:25:00|71456.5|71446.5|71446|71436|71462|71446.5|71444.9|71428.8|395
1702917000000|2023-12-18 16:30:00|71446.1|71436.1|71454.4|71434.4|71457.7|71440.2|71442|71428|418
1702917300000|2023-12-18 16:35:00|71454.3|71434.3|71459|71439|71459|71441|71450.6|71431.3|444
1702917600000|2023-12-18 16:40:00|71458.9|71438.9|71467|71457|71474|71458.4|71457.9|71438.7|446
1702917900000|2023-12-18 16:45:00|71467.1|71457.1|71470.8|71450.8|71472.3|71457.9|71458.6|71444.5|470
1702918200000|2023-12-18 16:50:00|71470.7|71450.7|71466.9|71456.9|71477.1|71461.3|71464.9|71449.2|444
1702918500000|2023-12-18 16:55:00|71466.8|71456.8|71474.9|71464.9|71477.5|71467.5|71466.8|71456.8|373
1702918800000|2023-12-18 17:00:00|71475|71465|71473.5|71463.5|71482.4|71466.9|71473.1|71458.8|482
1702919100000|2023-12-18 17:05:00|71473.6|71463.6|71472.9|71462.9|71479.4|71464.5|71470|71455.3|355
1702919400000|2023-12-18 17:10:00|71473|71463|71482.5|71462.5|71483.2|71466.8|71471.2|71459.1|311
1702919700000|2023-12-18 17:15:00|71482.6|71462.6|71475|71455|71482.6|71462.6|71474.5|71454.5|290
1702920000000|2023-12-18 17:20:00|71474.3|71454.3|71478.9|71458.9|71479.2|71459.2|71470.3|71450.3|308
1702920300000|2023-12-18 17:25:00|71479|71459|71476.9|71456.9|71482|71462|71474.7|71454.7|252
1702920600000|2023-12-18 17:30:00|71476.8|71456.8|71475.5|71455.5|71477.6|71457.6|71474.9|71454.9|296
1702920900000|2023-12-18 17:35:00|71475.4|71455.4|71476.3|71456.3|71477.7|71463.9|71466.3|71451.2|279
1702921200000|2023-12-18 17:40:00|71476.2|71456.2|71469.4|71449.4|71476.2|71456.2|71467.8|71447.8|274
1702921500000|2023-12-18 17:45:00|71469.5|71449.5|71444.2|71424.2|71470.2|71450.2|71440.9|71420.9|422
1702921800000|2023-12-18 17:50:00|71444.5|71424.5|71435.3|71415.3|71447|71427|71433|71413.4|406
1702922100000|2023-12-18 17:55:00|71435.4|71415.4|71407.6|71387.6|71437.2|71420.7|71402.3|71387.2|422
1702922400000|2023-12-18 18:00:00|71407.2|71387.2|71416|71396|71418.5|71403.3|71402.4|71385.8|580
1702922700000|2023-12-18 18:05:00|71416.1|71396.1|71412.9|71392.9|71416.1|71396.1|71408.1|71388.1|538
1702923000000|2023-12-18 18:10:00|71412.8|71392.8|71425.1|71405.1|71425.1|71405.1|71412.1|71392.1|404
1702923300000|2023-12-18 18:15:00|71425.2|71405.2|71434|71414|71435.1|71419.8|71425.2|71405.2|453
1702923600000|2023-12-18 18:20:00|71434.1|71414.1|71431.6|71411.6|71437.7|71417.7|71418.6|71403.8|438
1702923900000|2023-12-18 18:25:00|71431.7|71411.7|71431.2|71411.2|71434.5|71419.6|71423|71410.1|435
1702924200000|2023-12-18 18:30:00|71431.3|71411.3|71432.4|71412.4|71435.7|71415.7|71428.6|71408.6|368
1702924500000|2023-12-18 18:35:00|71432.3|71412.3|71439.1|71419.1|71442.9|71422.9|71432.1|71412.1|433
1702924800000|2023-12-18 18:40:00|71439.3|71419.3|71438.1|71418.1|71439.3|71419.3|71433.7|71413.7|440
1702925100000|2023-12-18 18:45:00|71438|71418|71449.4|71429.4|71450.7|71430.7|71437.9|71417.9|388
1702925400000|2023-12-18 18:50:00|71449.3|71429.3|71439.4|71429.4|71450.3|71434.2|71438.4|71419|389
1702925700000|2023-12-18 18:55:00|71439.5|71429.5|71435.6|71415.6|71450.1|71430.1|71431.1|71411.1|431
1702926000000|2023-12-18 19:00:00|71435.7|71415.7|71441.8|71421.8|71442.2|71425.5|71430.9|71414.8|422
1702926300000|2023-12-18 19:05:00|71441.9|71421.9|71443.6|71423.6|71448.3|71428.3|71441.1|71421.1|439
1702926600000|2023-12-18 19:10:00|71443.5|71423.5|71446.6|71426.6|71447.9|71427.9|71443.4|71423.4|448
1702926900000|2023-12-18 19:15:00|71446.2|71426.2|71451.6|71431.6|71456|71436|71445.6|71425.6|449
1702927200000|2023-12-18 19:20:00|71451.5|71431.5|71457.3|71437.3|71458.3|71438.3|71451.5|71431.5|505
1702927500000|2023-12-18 19:25:00|71457.4|71437.4|71456.7|71436.7|71459.5|71441.9|71448.2|71430.2|403
1702927800000|2023-12-18 19:30:00|71456.6|71436.6|71458.5|71438.5|71459.4|71439.4|71456|71436|510
1702928100000|2023-12-18 19:35:00|71458.6|71438.6|71462.7|71442.7|71464.1|71448.5|71456.1|71436.1|368
1702928400000|2023-12-18 19:40:00|71462.8|71442.8|71457.9|71447.9|71463.6|71449.8|71457.5|71442.7|326
1702928700000|2023-12-18 19:45:00|71457.8|71447.8|71465.6|71445.6|71465.9|71451.2|71457.8|71444.5|297
1702929000000|2023-12-18 19:50:00|71465.5|71445.5|71454.3|71444.3|71469.5|71452.1|71453.3|71438.2|387
1702929300000|2023-12-18 19:55:00|71454.5|71444.5|71457.7|71447.7|71459.9|71447.8|71452.8|71438.1|490
1702929600000|2023-12-18 20:00:00|71457.6|71447.6|71466.5|71446.5|71468|71450.1|71457.5|71445.1|261
1702929900000|2023-12-18 20:05:00|71466.4|71446.4|71466.6|71446.6|71467.5|71452.8|71462.1|71446.1|327
1702930200000|2023-12-18 20:10:00|71466.7|71446.7|71464.1|71444.1|71467.3|71447.3|71464|71444|301
1702930500000|2023-12-18 20:15:00|71464.2|71444.2|71462.7|71442.7|71465.1|71445.1|71460.4|71440.4|196
1702930800000|2023-12-18 20:20:00|71462.6|71442.6|71462|71442|71462.7|71442.7|71461.8|71441.8|253
1702931100000|2023-12-18 20:25:00|71462.2|71442.2|71460.2|71440.2|71463.1|71443.1|71459.2|71439.2|276
1702931400000|2023-12-18 20:30:00|71460.4|71440.4|71462.6|71442.6|71465.2|71445.2|71460.2|71440.2|367
1702931700000|2023-12-18 20:35:00|71462.7|71442.7|71463.5|71443.5|71466.1|71446.1|71462.5|71442.5|410
1702932000000|2023-12-18 20:40:00|71463.6|71443.6|71466.9|71446.9|71467.2|71447.2|71462.6|71442.6|592
1702932300000|2023-12-18 20:45:00|71467|71447|71471.8|71451.8|71472.6|71453|71462.4|71446.2|370
1702932600000|2023-12-18 20:50:00|71471.9|71451.9|71463.9|71443.9|71472.2|71452.2|71463.8|71443.8|371
1702932900000|2023-12-18 20:55:00|71464|71444|71464.6|71444.6|71468.3|71448.3|71461.6|71441.6|361
1702933200000|2023-12-18 21:00:00|71464.7|71444.7|71465.1|71445.1|71465.9|71445.9|71463.5|71443.5|192
1702933500000|2023-12-18 21:05:00|71465|71445|71464.4|71444.4|71465.5|71445.5|71463.7|71443.7|118
1702933800000|2023-12-18 21:10:00|71464.5|71444.5|71463.7|71443.7|71467.3|71447.3|71463.5|71443.5|148
1702934100000|2023-12-18 21:15:00|71463.6|71443.6|71461.5|71441.5|71463.6|71443.6|71460.1|71440.1|143
1702934400000|2023-12-18 21:20:00|71461.7|71441.7|71461.2|71441.2|71462.1|71442.1|71460.9|71440.9|102
1702934700000|2023-12-18 21:25:00|71461.4|71441.4|71438.6|71418.6|71463.2|71443.2|71437.8|71417.8|418
1702935000000|2023-12-18 21:30:00|71438.7|71418.7|71448.6|71428.6|71450.3|71430.3|71436.7|71416.7|371
1702935300000|2023-12-18 21:35:00|71448.4|71428.4|71448.2|71428.2|71450.2|71430.2|71447.5|71427.5|136
1702935600000|2023-12-18 21:40:00|71448.4|71428.4|71447.5|71427.5|71449.2|71429.2|71444.9|71424.9|119
1702935900000|2023-12-18 21:45:00|71447.6|71427.6|71444.3|71424.3|71447.7|71427.7|71443.6|71423.6|119
1702936200000|2023-12-18 21:50:00|71444.1|71424.1|71445.2|71425.2|71445.5|71425.5|71443.2|71423.2|128
1702936500000|2023-12-18 21:55:00|71445|71425|71471.6|71395.8|71472.8|71425.8|71443.8|71395.8|220
1702936800000|2023-12-18 22:00:00|71472.5|71396|71479.4|71388.2|71480.9|71397.6|71472.2|71387.9|34
1702937100000|2023-12-18 22:05:00|71480.7|71391|71473.6|71398.7|71482.4|71398.7|71473.4|71390.9|48
1702937400000|2023-12-18 22:10:00|71473.5|71398.6|71476.9|71395.5|71478.9|71398.7|71473.4|71394.1|53
1702937700000|2023-12-18 22:15:00|71477.1|71396.4|71477|71395.8|71477.6|71398.1|71474.6|71395.8|82
1702938000000|2023-12-18 22:20:00|71477.1|71395.7|71474.2|71397.5|71479|71397.6|71473.3|71394.8|97
1702938300000|2023-12-18 22:25:00|71477.3|71396.1|71478|71395.2|71479.7|71396.6|71477.3|71393.2|18
1702938600000|2023-12-18 22:30:00|71476.8|71394.9|71474.9|71397.6|71479.8|71398.4|71474.7|71394.6|245
1702938900000|2023-12-18 22:35:00|71474.3|71397.9|71475.8|71396.5|71475.9|71398.2|71472.5|71393.4|307
1702939200000|2023-12-18 22:40:00|71475.3|71396.4|71478.2|71393.6|71479|71397.3|71474.9|71393.3|632
1702939500000|2023-12-18 22:45:00|71479.6|71395.2|71479.4|71393.7|71481.4|71396.1|71478.7|71393.4|719
1702939800000|2023-12-18 22:50:00|71479.3|71393.6|71474.8|71396.1|71479.5|71397.3|71474.8|71393.6|25
1702940100000|2023-12-18 22:55:00|71475.1|71397.2|71468.9|71397.9|71477.1|71398.6|71468.1|71390.3|80
1702940400000|2023-12-18 23:00:00|71465.1|71398|71455|71403.3|71466.6|71411.5|71443.4|71390.9|202
1702940700000|2023-12-18 23:05:00|71450|71407.9|71453.7|71411.7|71457.5|71414.9|71448.4|71405.3|175
1702941000000|2023-12-18 23:10:00|71452.8|71410.8|71445.5|71425.5|71457.3|71425.5|71445.5|71407.6|235
1702941300000|2023-12-18 23:15:00|71451|71420|71449.5|71418.3|71454.8|71420|71448.2|71410|350
1702941600000|2023-12-18 23:20:00|71449.6|71418|71450.8|71417.9|71453.8|71419|71449|71414.8|241
1702941900000|2023-12-18 23:25:00|71450.3|71417.4|71451.8|71420.4|71453|71420.8|71449.5|71415.1|230
1702942200000|2023-12-18 23:30:00|71451.7|71420.5|71445.3|71425.3|71455.8|71425.4|71445.3|71417.2|218
1702942500000|2023-12-18 23:35:00|71445.8|71425.8|71436.6|71416.6|71451.8|71426.6|71436.6|71416.6|134
1702942800000|2023-12-18 23:40:00|71436.8|71416.8|71430.3|71410.3|71437|71417|71429.9|71409.9|228
1702943100000|2023-12-18 23:45:00|71428.4|71408.4|71449.4|71429.4|71456.4|71431.3|71428.4|71408.4|323
1702943400000|2023-12-18 23:50:00|71449.5|71429.5|71448.7|71428.7|71449.7|71429.7|71447.5|71427.5|194
1702943700000|2023-12-18 23:55:00|71448.8|71428.8|71451.5|71431.5|71451.7|71431.7|71446.6|71426.6|174
1702944000000|2023-12-19 00:00:00|71451.4|71431.4|71443.4|71423.4|71451.4|71431.4|71441.4|71421.4|422
1702944300000|2023-12-19 00:05:00|71443.3|71423.3|71440.3|71420.3|71444|71424|71435.8|71415.8|507
1702944600000|2023-12-19 00:10:00|71439.5|71419.5|71432.2|71412.2|71440.4|71420.4|71429.9|71409.9|341
1702944900000|2023-12-19 00:15:00|71430.5|71410.5|71436.2|71416.2|71440.4|71420.4|71428.4|71408.4|394
1702945200000|2023-12-19 00:20:00|71436.6|71416.6|71455.4|71435.4|71455.9|71435.9|71435.9|71415.9|467
1702945500000|2023-12-19 00:25:00|71455.3|71435.3|71446.2|71426.2|71462.4|71442.4|71445.5|71425.5|430
1702945800000|2023-12-19 00:30:00|71446.8|71426.8|71429.9|71409.9|71447|71427|71429.9|71409.9|391
1702946100000|2023-12-19 00:35:00|71429.2|71409.2|71430.5|71410.5|71430.5|71410.5|71423.3|71403.3|394
1702946400000|2023-12-19 00:40:00|71430.8|71410.8|71429.3|71409.3|71432.7|71412.7|71422.5|71402.5|719
1702946700000|2023-12-19 00:45:00|71429.2|71409.2|71430.2|71410.2|71432.5|71412.5|71428.4|71408.4|661
1702947000000|2023-12-19 00:50:00|71429.5|71409.5|71431.8|71411.8|71435.5|71415.5|71427.6|71407.6|588
1702947300000|2023-12-19 00:55:00|71432.3|71412.3|71424|71404|71436|71416|71423|71403|655
1702947600000|2023-12-19 01:00:00|71423.8|71403.8|71434.3|71414.3|71439.5|71419.5|71422.9|71402.9|680
1702947900000|2023-12-19 01:05:00|71434.4|71414.4|71422.3|71402.3|71434.8|71414.8|71420.7|71400.7|463
1702948200000|2023-12-19 01:10:00|71421.8|71401.8|71427.9|71407.9|71428.4|71408.4|71421.2|71401.2|539
1702948500000|2023-12-19 01:15:00|71428|71408|71437|71417|71437.9|71417.9|71423.7|71403.7|478
1702948800000|2023-12-19 01:20:00|71436.9|71416.9|71438.4|71418.4|71448.3|71428.3|71432.3|71412.3|409
1702949100000|2023-12-19 01:25:00|71438.5|71418.5|71436.3|71416.3|71440.1|71420.1|71431.5|71411.5|418
1702949400000|2023-12-19 01:30:00|71436.1|71416.1|71463.1|71443.1|71469.1|71449.1|71433.8|71413.8|702
1702949700000|2023-12-19 01:35:00|71460.1|71440.1|71466.8|71446.8|71483|71463|71460.1|71440.1|645
1702950000000|2023-12-19 01:40:00|71466.7|71446.7|71483.3|71463.3|71483.7|71463.7|71455.4|71435.4|672
1702950300000|2023-12-19 01:45:00|71482.3|71462.3|71485.7|71465.7|71500.1|71486.5|71477.4|71457.4|511
1702950600000|2023-12-19 01:50:00|71485.2|71465.2|71474|71454|71485.2|71465.2|71472|71452|550
1702950900000|2023-12-19 01:55:00|71473.8|71453.8|71471.7|71461.7|71477.9|71463.4|71470.5|71453.5|311
1702951200000|2023-12-19 02:00:00|71471.2|71461.2|71455.1|71435.1|71473.1|71463.1|71455|71435|387
1702951500000|2023-12-19 02:05:00|71456|71436|71467.5|71457.5|71475.3|71462|71456|71436|440
1702951800000|2023-12-19 02:10:00|71467.6|71457.6|71470.8|71460.8|71475.6|71465.6|71463.1|71443.1|466
1702952100000|2023-12-19 02:15:00|71471.2|71461.2|71472.9|71462.9|71483.2|71471.1|71471.2|71455.8|399
1702952400000|2023-12-19 02:20:00|71473.1|71463.1|71463|71443|71474.9|71464.9|71461.9|71441.9|394
1702952700000|2023-12-19 02:25:00|71461.6|71441.6|71449.4|71439.4|71463.2|71444.1|71441.3|71431.3|416
1702953000000|2023-12-19 02:30:00|71449.6|71439.6|71447.3|71437.3|71458.8|71448.8|71444.1|71434.1|469
1702953300000|2023-12-19 02:35:00|71447|71437|71451.7|71441.7|71452.8|71442.7|71446.1|71432.7|425
1702953600000|2023-12-19 02:40:00|71451.8|71441.8|71453.2|71443.2|71454|71444|71448.7|71438.7|276
1702953900000|2023-12-19 02:45:00|71453.3|71443.3|71470.1|71450.1|71486.2|71466.2|71449.5|71437.9|380
1702954200000|2023-12-19 02:50:00|71470.4|71450.4|71470.2|71450.2|71494.4|71474.4|71461.3|71441.3|712
1702954500000|2023-12-19 02:55:00|71470.1|71450.1|71463.7|71453.7|71473|71458.8|71450.2|71434.5|561
1702954800000|2023-12-19 03:00:00|71463.6|71453.6|71464.1|71454.1|71472|71462|71459.5|71447.5|365
1702955100000|2023-12-19 03:05:00|71464.2|71454.2|71465.4|71445.4|71469.3|71457.3|71450.4|71438.8|473
1702955400000|2023-12-19 03:10:00|71465.2|71445.2|71460|71440|71470.3|71451|71454.3|71437.3|496
1702955700000|2023-12-19 03:15:00|71459.9|71439.9|71453.5|71433.5|71462.4|71447.4|71447.6|71430.7|637
1702956000000|2023-12-19 03:20:00|71453.6|71433.6|71449.2|71429.2|71457.1|71437.1|71443.5|71425|526
1702956300000|2023-12-19 03:25:00|71449.4|71429.4|71446.8|71436.8|71455.8|71440.9|71445.3|71429.3|437
1702956600000|2023-12-19 03:30:00|71446.9|71436.9|71452.6|71442.6|71452.9|71442.9|71443.7|71433.7|319
1702956900000|2023-12-19 03:35:00|71452.5|71442.5|71464.1|71454.1|71466.5|71456.5|71451.4|71441.4|344
1702957200000|2023-12-19 03:40:00|71464|71454|71464.2|71454.2|71473.6|71463.6|71463.2|71452.1|384
1702957500000|2023-12-19 03:45:00|71464.1|71454.1|71466.9|71456.9|71470.1|71460.1|71462.2|71452.2|310
1702957800000|2023-12-19 03:50:00|71467|71457|71468.2|71458.2|71472.9|71461|71465|71452.3|313
1702958100000|2023-12-19 03:55:00|71468.3|71458.3|71466.9|71456.9|71469|71459|71460.5|71450.5|311
1702958400000|2023-12-19 04:00:00|71467|71457|71475.4|71455.4|71477.1|71465.3|71466.9|71451.5|380
1702958700000|2023-12-19 04:05:00|71475.3|71455.3|71473.1|71463.1|71475.4|71464|71468.6|71454.8|299
1702959000000|2023-12-19 04:10:00|71473.2|71463.2|71481.4|71471.4|71483.9|71473.9|71473.2|71463.2|225
1702959300000|2023-12-19 04:15:00|71481.5|71471.5|71479.8|71469.8|71484.5|71474.5|71474.7|71460.9|233
1702959600000|2023-12-19 04:20:00|71479.7|71469.7|71468.1|71458.1|71481.9|71471.9|71468|71458|250
1702959900000|2023-12-19 04:25:00|71468|71458|71457.5|71447.5|71468.2|71458.2|71452|71436.1|241
1702960200000|2023-12-19 04:30:00|71457.6|71447.6|71452.3|71442.3|71459.6|71449.6|71452|71442|186
1702960500000|2023-12-19 04:35:00|71452.2|71442.2|71453.4|71443.4|71454.7|71444.7|71450.4|71440.4|196
1702960800000|2023-12-19 04:40:00|71453.5|71443.5|71454.9|71444.9|71455.3|71445.3|71450.8|71440.8|183
1702961100000|2023-12-19 04:45:00|71454.8|71444.8|71456.1|71446.1|71457.8|71447.8|71452.9|71442.9|127
1702961400000|2023-12-19 04:50:00|71456.2|71446.2|71456.7|71446.7|71457.2|71447.2|71453.8|71443.8|139
1702961700000|2023-12-19 04:55:00|71456.6|71446.6|71458.1|71448.1|71459.9|71449.9|71454|71444|228
1702962000000|2023-12-19 05:00:00|71458|71448|71466.3|71456.3|71471.1|71461.1|71458|71448|326
1702962300000|2023-12-19 05:05:00|71466.8|71456.8|71460.8|71450.8|71467|71457|71459.4|71449.4|314
1702962600000|2023-12-19 05:10:00|71460.9|71450.9|71470.1|71460.1|71472.5|71460.5|71459.2|71449.2|245
1702962900000|2023-12-19 05:15:00|71470.2|71460.2|71467.3|71457.3|71475.3|71465.3|71466.9|71456.9|327
1702963200000|2023-12-19 05:20:00|71467.2|71457.2|71461.4|71441.4|71467.6|71457.3|71458.5|71441.3|305
1702963500000|2023-12-19 05:25:00|71460.9|71440.9|71456|71446|71461.9|71449.3|71451.7|71437.5|305
1702963800000|2023-12-19 05:30:00|71455.9|71445.9|71467.3|71457.3|71474.6|71460.3|71455.8|71441|339
1702964100000|2023-12-19 05:35:00|71467.4|71457.4|71465.2|71445.2|71472|71461.7|71463.7|71443.7|335
1702964400000|2023-12-19 05:40:00|71465.4|71445.4|71464.6|71454.6|71471.4|71454.9|71460|71444.8|304
1702964700000|2023-12-19 05:45:00|71464.7|71454.7|71465.8|71445.8|71470.1|71455.2|71462.8|71445.7|332
1702965000000|2023-12-19 05:50:00|71465.9|71445.9|71461.6|71441.6|71465.9|71450.2|71451.3|71436.4|280
1702965300000|2023-12-19 05:55:00|71461.7|71441.7|71471.2|71451.2|71475.6|71460.6|71459.2|71441.7|475
1702965600000|2023-12-19 06:00:00|71472|71452|71468.5|71448.5|71473|71453|71462|71442|310
1702965900000|2023-12-19 06:05:00|71468.6|71448.6|71469|71449|71470.1|71453.6|71456|71445.1|278
1702966200000|2023-12-19 06:10:00|71468.7|71448.7|71481.8|71461.8|71481.9|71463.5|71468.2|71448.5|353
1702966500000|2023-12-19 06:15:00|71481.9|71461.9|71484|71474|71489.4|71474.8|71478.9|71461.9|353
1702966800000|2023-12-19 06:20:00|71484.3|71474.3|71487.9|71477.9|71494.4|71484.4|71483.9|71473.9|321
1702967100000|2023-12-19 06:25:00|71488|71478|71495.9|71485.9|71499|71489|71484.5|71473.9|335
1702967400000|2023-12-19 06:30:00|71496|71486|71495.4|71485.4|71502.3|71492.3|71494|71484|309
1702967700000|2023-12-19 06:35:00|71495.3|71485.3|71488.9|71468.9|71495.3|71485.3|71472.4|71452.4|730
1702968000000|2023-12-19 06:40:00|71489|71469|71496|71486|71497.6|71486.9|71485.8|71467|530
1702968300000|2023-12-19 06:45:00|71496.1|71486.1|71489.8|71479.8|71501.4|71487.6|71486.9|71476.3|397
1702968600000|2023-12-19 06:50:00|71489.7|71479.7|71499.7|71489.7|71500.4|71490.4|71488.1|71473.8|411
1702968900000|2023-12-19 06:55:00|71499.8|71489.8|71509.6|71499.6|71518.9|71508.9|71499.6|71489.6|431
1702969200000|2023-12-19 07:00:00|71509.9|71499.9|71516|71506|71536.9|71521.4|71509.9|71498.4|581
1702969500000|2023-12-19 07:05:00|71516.1|71506.1|71515.4|71505.4|71521.2|71508.5|71507.3|71497.3|435
1702969800000|2023-12-19 07:10:00|71515.3|71505.3|71509.8|71499.8|71519|71509|71504.4|71494.4|439
1702970100000|2023-12-19 07:15:00|71509.6|71499.6|71499.7|71489.7|71527|71510.9|71497|71487|511
1702970400000|2023-12-19 07:20:00|71500.1|71490.1|71498.5|71488.5|71515.7|71500.2|71491.5|71477.1|456
1702970700000|2023-12-19 07:25:00|71498.4|71488.4|71499.4|71489.4|71512.8|71502.4|71498.1|71483.9|488
1702971000000|2023-12-19 07:30:00|71499.5|71489.5|71506.6|71496.6|71510.7|71498.3|71496.7|71481.9|448
1702971300000|2023-12-19 07:35:00|71507.1|71497.1|71510.3|71500.3|71521.8|71505.9|71507.1|71492.3|416
1702971600000|2023-12-19 07:40:00|71510.2|71500.2|71523|71503|71525|71513|71510.2|71496.1|403
1702971900000|2023-12-19 07:45:00|71522.9|71502.9|71522.3|71512.3|71526.6|71514.2|71515.7|71501.7|428
1702972200000|2023-12-19 07:50:00|71522.4|71512.4|71521.2|71511.2|71524.2|71514.2|71518.9|71508.9|349
1702972500000|2023-12-19 07:55:00|71521.1|71511.1|71525.8|71515.8|71532.6|71517.5|71521.1|71508.7|434
1702972800000|2023-12-19 08:00:00|71525.7|71515.7|71523.4|71513.4|71527.7|71517.7|71519.6|71509.6|443
1702973100000|2023-12-19 08:05:00|71523.3|71513.3|71521.4|71511.4|71528.6|71516.1|71520.4|71507.6|422
1702973400000|2023-12-19 08:10:00|71521.3|71511.3|71516.3|71506.3|71523.2|71511.4|71515.1|71500.2|333
1702973700000|2023-12-19 08:15:00|71516.2|71506.2|71518.6|71498.6|71530.1|71512.8|71509.8|71489.8|422
1702974000000|2023-12-19 08:20:00|71518.5|71498.5|71499.6|71489.6|71518.9|71503.8|71498.7|71487.7|340
1702974300000|2023-12-19 08:25:00|71499.5|71489.5|71500.3|71490.3|71506.7|71492.2|71494.6|71484.6|405
1702974600000|2023-12-19 08:30:00|71500.4|71490.4|71502|71492|71507.7|71493.5|71495.8|71484.2|334
1702974900000|2023-12-19 08:35:00|71502.1|71492.1|71506.3|71496.3|71507|71497|71495|71485|389
1702975200000|2023-12-19 08:40:00|71506.2|71496.2|71494.5|71484.5|71506.4|71496.4|71491.9|71481.9|366
1702975500000|2023-12-19 08:45:00|71494.6|71484.6|71519.8|71509.8|71523.5|71513.5|71494.6|71484|427
1702975800000|2023-12-19 08:50:00|71519.9|71509.9|71507.5|71487.5|71524.9|71514.9|71507.4|71487.4|406
1702976100000|2023-12-19 08:55:00|71507.4|71487.4|71487.4|71477.4|71509.3|71494.1|71486.3|71474|456
1702976400000|2023-12-19 09:00:00|71487.6|71477.6|71477.4|71467.4|71488.1|71478.1|71474.6|71464.6|391
1702976700000|2023-12-19 09:05:00|71477.5|71467.5|71487.2|71477.2|71487.2|71477.2|71476.2|71466.2|391
1702977000000|2023-12-19 09:10:00|71487.5|71477.5|71478.4|71468.4|71491|71478|71478.3|71464.2|447
1702977300000|2023-12-19 09:15:00|71478.5|71468.5|71471.5|71461.5|71480.7|71470.7|71464.8|71454.8|378
1702977600000|2023-12-19 09:20:00|71471.6|71461.6|71475.8|71465.8|71482.7|71472.7|71469.1|71457.8|384
1702977900000|2023-12-19 09:25:00|71475.7|71465.7|71486.3|71466.3|71489.5|71478.5|71475.4|71464.3|404
1702978200000|2023-12-19 09:30:00|71486.2|71466.2|71484.2|71474.2|71490.4|71475.6|71482.8|71465.9|345
1702978500000|2023-12-19 09:35:00|71484.3|71474.3|71484.3|71464.3|71488.9|71474.5|71479.2|71463.7|359
1702978800000|2023-12-19 09:40:00|71479.4|71469.4|71482.6|71462.6|71486.9|71472.6|71477.3|71462.6|267
1702979100000|2023-12-19 09:45:00|71482.7|71462.7|71476.3|71466.3|71483|71468.6|71474.9|71459.9|200
1702979400000|2023-12-19 09:50:00|71476.2|71466.2|71478.3|71468.3|71487.7|71477.7|71474.9|71464.9|268
1702979700000|2023-12-19 09:55:00|71477.5|71467.5|71495|71475|71498.5|71484.7|71476|71466|335
1702980000000|2023-12-19 10:00:00|71495.2|71475.2|71486.5|71466.5|71502.1|71490.3|71486.5|71466.5|325
1702980300000|2023-12-19 10:05:00|71486.4|71466.4|71482|71462|71488.1|71468.1|71481.2|71461.2|314
1702980600000|2023-12-19 10:10:00|71482.1|71462.1|71483.8|71463.8|71485.8|71470.9|71476.9|71461.8|157
1702980900000|2023-12-19 10:15:00|71483.7|71463.7|71478.3|71468.3|71486.3|71472|71476|71462.1|279
1702981200000|2023-12-19 10:20:00|71478.2|71468.2|71480.8|71470.8|71486.9|71471.4|71472.3|71455.5|267
1702981500000|2023-12-19 10:25:00|71480.9|71470.9|71492.2|71482.2|71492.2|71482.2|71480.9|71470.9|304
1702981800000|2023-12-19 10:30:00|71492.1|71482.1|71495.3|71485.3|71495.7|71485.7|71488.9|71478.9|312
1702982100000|2023-12-19 10:35:00|71495.4|71485.4|71493.5|71483.5|71496.1|71486.1|71493.1|71483.1|190
1702982400000|2023-12-19 10:40:00|71493.7|71483.7|71500.9|71490.9|71501|71491|71492.7|71482.7|260
1702982700000|2023-12-19 10:45:00|71501|71491|71491|71481|71502.8|71492.8|71491|71477|313
1702983000000|2023-12-19 10:50:00|71491.2|71481.2|71488.1|71478.1|71493.4|71481.3|71486.2|71470.4|380
1702983300000|2023-12-19 10:55:00|71487.9|71477.9|71491.4|71471.4|71492.6|71479.1|71486.1|71467|311
1702983600000|2023-12-19 11:00:00|71491.3|71471.3|71492|71472|71493.2|71473.2|71483.9|71463.9|382
1702983900000|2023-12-19 11:05:00|71491.9|71471.9|71482.7|71462.7|71494|71474|71481.3|71461.3|381
1702984200000|2023-12-19 11:10:00|71482.8|71462.8|71474.4|71454.4|71485|71466.4|71474|71454|340
1702984500000|2023-12-19 11:15:00|71473.9|71453.9|71471.2|71451.2|71481.3|71461.3|71465.1|71446.5|307
1702984800000|2023-12-19 11:20:00|71471.1|71451.1|71459.1|71439.1|71474.8|71454.8|71457.2|71438.6|318
1702985100000|2023-12-19 11:25:00|71459.2|71439.2|71454.5|71444.5|71461.6|71444.8|71447.9|71434.7|318
1702985400000|2023-12-19 11:30:00|71454.4|71444.4|71475|71465|71483.4|71468.5|71453.6|71442.6|408
1702985700000|2023-12-19 11:35:00|71474.8|71464.8|71473|71463|71477.1|71467.1|71468.4|71458.4|283
1702986000000|2023-12-19 11:40:00|71472.9|71462.9|71482.5|71462.5|71485.5|71468.9|71472.4|71460.5|293
1702986300000|2023-12-19 11:45:00|71482.4|71462.4|71475.7|71455.7|71484.2|71464.2|71474.9|71454.9|323
1702986600000|2023-12-19 11:50:00|71475.8|71455.8|71475.8|71455.8|71479.5|71459.5|71469.7|71449.7|378
1702986900000|2023-12-19 11:55:00|71475.3|71455.3|71465.5|71445.5|71475.3|71455.3|71460.9|71440.9|354
1702987200000|2023-12-19 12:00:00|71465.7|71445.7|71457.9|71447.9|71465.9|71453|71455.4|71445.4|241
1702987500000|2023-12-19 12:05:00|71458|71448|71452.8|71442.8|71458.1|71448.1|71445.2|71429.6|278
1702987800000|2023-12-19 12:10:00|71452.7|71442.7|71447.9|71437.9|71452.7|71442.7|71444.5|71434.5|332
1702988100000|2023-12-19 12:15:00|71447.8|71437.8|71437.2|71427.2|71450.4|71437.9|71436.5|71426.5|353
1702988400000|2023-12-19 12:20:00|71437.1|71427.1|71420.7|71410.7|71440.9|71430.9|71420.7|71405.5|368
1702988700000|2023-12-19 12:25:00|71420.8|71410.8|71429.4|71409.4|71435.6|71421.9|71420.5|71409.4|332
1702989000000|2023-12-19 12:30:00|71428.9|71408.9|71425.9|71405.9|71434.3|71419.7|71425.5|71405.5|387
1702989300000|2023-12-19 12:35:00|71426.2|71406.2|71416.3|71396.3|71426.2|71406.2|71412.2|71395.6|333
1702989600000|2023-12-19 12:40:00|71416.4|71396.4|71410.6|71390.6|71417.6|71397.6|71409.2|71389.2|284
1702989900000|2023-12-19 12:45:00|71408.9|71388.9|71408.4|71388.4|71417.5|71403.9|71403.6|71384.6|389
1702990200000|2023-12-19 12:50:00|71408.3|71388.3|71388.7|71378.7|71408.7|71395.9|71388.1|71378.1|417
1702990500000|2023-12-19 12:55:00|71388.5|71378.5|71374.9|71364.9|71389.6|71379.6|71370.4|71356|459
1702990800000|2023-12-19 13:00:00|71375|71365|71374.3|71364.3|71376.8|71366.8|71361.4|71351.4|654
1702991100000|2023-12-19 13:05:00|71373.4|71363.4|71384.8|71364.8|71388.7|71378.7|71362.2|71352.2|494
1702991400000|2023-12-19 13:10:00|71383.5|71363.5|71372.5|71362.5|71383.5|71367.4|71370.1|71357.3|461
1702991700000|2023-12-19 13:15:00|71372.6|71362.6|71362.9|71352.9|71378.8|71368.8|71361.7|71351.7|433
1702992000000|2023-12-19 13:20:00|71363.1|71353.1|71362.9|71352.9|71379.7|71363.4|71361|71351|566
1702992300000|2023-12-19 13:25:00|71362.8|71352.8|71366.1|71346.1|71368.9|71355.6|71360.9|71345.6|372
1702992600000|2023-12-19 13:30:00|71366.2|71346.2|71366.8|71356.8|71381.6|71361.6|71363.5|71346.2|665
1702992900000|2023-12-19 13:35:00|71366.6|71356.6|71358.4|71348.4|71368|71358|71356.3|71346.3|553
1702993200000|2023-12-19 13:40:00|71358.5|71348.5|71361.9|71351.9|71369.9|71354.9|71357.2|71343.1|440
1702993500000|2023-12-19 13:45:00|71362|71352|71338.5|71318.5|71364.4|71353.5|71337.1|71317.1|522
1702993800000|2023-12-19 13:50:00|71337.6|71317.6|71326|71306|71338.7|71320.1|71315.1|71305.1|550
1702994100000|2023-12-19 13:55:00|71326.2|71306.2|71325.3|71305.3|71330.9|71316|71317.1|71300.2|505
1702994400000|2023-12-19 14:00:00|71325.2|71305.2|71300.5|71290.5|71329.7|71316.4|71297.1|71287.1|509
1702994700000|2023-12-19 14:05:00|71300.6|71290.6|71329.1|71319.1|71330.9|71320.9|71300.6|71290.6|573
1702995000000|2023-12-19 14:10:00|71329.2|71319.2|71332.6|71322.6|71340.7|71327|71326.5|71314.3|519
1702995300000|2023-12-19 14:15:00|71332.7|71322.7|71337.8|71317.8|71340.8|71323.2|71330|71313.7|400
1702995600000|2023-12-19 14:20:00|71337.7|71317.7|71332.5|71322.5|71339.3|71323.9|71329.6|71315.6|395
1702995900000|2023-12-19 14:25:00|71332.4|71322.4|71326.1|71306.1|71333|71323|71321.6|71301.7|448
1702996200000|2023-12-19 14:30:00|71326|71306|71315|71305|71336.3|71317.8|71314.3|71298.6|698
1702996500000|2023-12-19 14:35:00|71315.5|71305.5|71303.4|71283.4|71316.9|71306.9|71291.4|71281.4|605
1702996800000|2023-12-19 14:40:00|71303.2|71283.2|71264.8|71254.8|71303.2|71283.2|71257.3|71245.6|633
1702997100000|2023-12-19 14:45:00|71264.9|71254.9|71262.9|71252.9|71271|71256.9|71242.6|71232.6|667
1702997400000|2023-12-19 14:50:00|71264|71254|71247.2|71237.2|71271.5|71254.9|71241.1|71226.7|594
1702997700000|2023-12-19 14:55:00|71247.3|71237.3|71266.3|71256.3|71272.3|71256.3|71247.3|71234.7|598
1702998000000|2023-12-19 15:00:00|71266.4|71256.4|71263.9|71243.9|71282.7|71262.7|71263.7|71243.7|639
1702998300000|2023-12-19 15:05:00|71264.3|71244.3|71251.8|71231.8|71274.3|71254.3|71251.2|71231.2|497
1702998600000|2023-12-19 15:10:00|71251.7|71231.7|71248.3|71238.3|71252.8|71238.6|71235.5|71219.9|357
1702998900000|2023-12-19 15:15:00|71248.2|71238.2|71228.7|71208.7|71248.2|71238.2|71222|71208.2|489
1702999200000|2023-12-19 15:20:00|71228.5|71208.5|71223.9|71213.9|71235.8|71217.3|71218.1|71205.7|419
1702999500000|2023-12-19 15:25:00|71224|71214|71231|71221|71239.5|71225|71224|71206.6|575
1702999800000|2023-12-19 15:30:00|71230.9|71220.9|71228.6|71218.6|71238.2|71228.2|71226.7|71216.7|482
1703000100000|2023-12-19 15:35:00|71228.7|71218.7|71242.5|71232.5|71242.6|71232.6|71227.9|71217.9|496
1703000400000|2023-12-19 15:40:00|71242.6|71232.6|71274.5|71254.5|71279.4|71259.6|71233.3|71223.3|482
1703000700000|2023-12-19 15:45:00|71274.8|71254.8|71258.6|71238.6|71278.5|71261.1|71255.3|71237.3|604
1703001000000|2023-12-19 15:50:00|71258.2|71238.2|71239.4|71229.4|71266.1|71250.3|71236.6|71221.8|511
1703001300000|2023-12-19 15:55:00|71239.5|71229.5|71223.1|71213.1|71245.7|71235.7|71223.1|71212.5|531
1703001600000|2023-12-19 16:00:00|71223.5|71213.5|71231.1|71221.1|71238.6|71228.6|71223.4|71213.4|483
1703001900000|2023-12-19 16:05:00|71231|71221|71225.3|71205.3|71243.6|71228.5|71224.5|71204.5|502
1703002200000|2023-12-19 16:10:00|71225.4|71205.4|71218.9|71208.9|71230.7|71210.7|71218.7|71202.4|492
1703002500000|2023-12-19 16:15:00|71219.1|71209.1|71224.5|71204.5|71232.9|71212.9|71218.4|71202.8|386
1703002800000|2023-12-19 16:20:00|71224.4|71204.4|71230.4|71210.4|71232.9|71222.9|71219.4|71199.4|362
1703003100000|2023-12-19 16:25:00|71230.3|71210.3|71203.1|71183.1|71235.3|71215.3|71202.8|71182.8|463
1703003400000|2023-12-19 16:30:00|71203|71183|71205.2|71195.2|71218.4|71199|71202.7|71182.7|397
1703003700000|2023-12-19 16:35:00|71205.1|71195.1|71199.6|71189.6|71215.5|71195.5|71197.1|71182.2|422
1703004000000|2023-12-19 16:40:00|71199.5|71189.5|71214.8|71204.8|71225.3|71209.4|71198.8|71186.7|470
1703004300000|2023-12-19 16:45:00|71214.5|71204.5|71230.8|71210.8|71238.2|71218.2|71211.2|71200.2|496
1703004600000|2023-12-19 16:50:00|71230.7|71210.7|71235|71215|71235.3|71215.3|71227.7|71207.7|485
1703004900000|2023-12-19 16:55:00|71235.1|71215.1|71237.9|71217.9|71238.5|71221.5|71221|71201|464
1703005200000|2023-12-19 17:00:00|71238|71218|71236.3|71226.3|71239.8|71228.2|71227.6|71217.4|403
1703005500000|2023-12-19 17:05:00|71236.2|71226.2|71255.4|71235.4|71255.7|71241.6|71236.1|71224.7|441
1703005800000|2023-12-19 17:10:00|71255.5|71235.5|71251.3|71241.3|71258.8|71245.2|71250.2|71235.4|379
1703006100000|2023-12-19 17:15:00|71251.4|71241.4|71259.9|71239.9|71261.6|71241.9|71242.4|71227.8|384
1703006400000|2023-12-19 17:20:00|71260|71240|71257.3|71237.3|71264.5|71244.5|71257.1|71237.1|379
1703006700000|2023-12-19 17:25:00|71257|71237|71264.3|71244.3|71264.8|71244.8|71257|71237|375
1703007000000|2023-12-19 17:30:00|71264.2|71244.2|71259.6|71239.6|71267.9|71247.9|71253|71237.6|325
1703007300000|2023-12-19 17:35:00|71259.7|71239.7|71257.4|71247.4|71263.6|71247.7|71253.4|71237.5|285
1703007600000|2023-12-19 17:40:00|71257.3|71247.3|71267|71247|71269.4|71253.7|71252.9|71234.7|335
1703007900000|2023-12-19 17:45:00|71266.9|71246.9|71269.2|71249.2|71269.6|71249.6|71264.2|71244.2|301
1703008200000|2023-12-19 17:50:00|71269.3|71249.3|71262.7|71242.7|71271.5|71251.5|71262.5|71242.5|318
1703008500000|2023-12-19 17:55:00|71262.9|71242.9|71254.9|71244.9|71266.2|71246.3|71254.4|71238.2|271
1703008800000|2023-12-19 18:00:00|71255.3|71245.3|71255.4|71235.4|71259.7|71245.3|71248.2|71232|371
1703009100000|2023-12-19 18:05:00|71255.3|71235.3|71263.6|71243.6|71263.6|71243.6|71253.6|71233.6|350
1703009400000|2023-12-19 18:10:00|71263.5|71243.5|71266.2|71246.2|71269.6|71249.6|71263.2|71243.2|505
1703009700000|2023-12-19 18:15:00|71266.3|71246.3|71269.6|71249.6|71271.1|71251.1|71265.2|71245.2|391
1703010000000|2023-12-19 18:20:00|71269.8|71249.8|71272.2|71252.2|71273.2|71253.2|71266|71246|388
1703010300000|2023-12-19 18:25:00|71272.3|71252.3|71265.5|71245.5|71272.4|71252.4|71265|71245|365
1703010600000|2023-12-19 18:30:00|71265.4|71245.4|71257.6|71237.6|71266.9|71246.9|71256.9|71236.9|410
1703010900000|2023-12-19 18:35:00|71257.5|71237.5|71250.2|71230.2|71258|71238|71249.4|71229.4|440
1703011200000|2023-12-19 18:40:00|71250.1|71230.1|71251.7|71231.7|71254|71234|71249.5|71229.5|279
1703011500000|2023-12-19 18:45:00|71251.5|71231.5|71256.3|71236.3|71257.7|71237.7|71251.5|71231.5|386
1703011800000|2023-12-19 18:50:00|71256.4|71236.4|71252.2|71232.2|71256.4|71236.4|71251.1|71231.1|337
1703012100000|2023-12-19 18:55:00|71252.1|71232.1|71254.6|71234.6|71258.7|71238.7|71251.3|71231.3|336
1703012400000|2023-12-19 19:00:00|71254.7|71234.7|71246|71226|71256.2|71236.2|71245.5|71225.5|395
1703012700000|2023-12-19 19:05:00|71246.1|71226.1|71249.1|71229.1|71250.8|71230.8|71246.1|71226.1|330
1703013000000|2023-12-19 19:10:00|71249.2|71229.2|71252.7|71232.7|71254|71234|71249|71229|326
1703013300000|2023-12-19 19:15:00|71252.8|71232.8|71250.3|71230.3|71254.1|71234.1|71249.3|71229.3|344
1703013600000|2023-12-19 19:20:00|71250.4|71230.4|71254.2|71234.2|71255.5|71235.5|71250.1|71230.1|284
1703013900000|2023-12-19 19:25:00|71254.4|71234.4|71256.4|71236.4|71256.4|71239.3|71248.8|71229.6|353
1703014200000|2023-12-19 19:30:00|71256.3|71236.3|71250.5|71230.5|71256.3|71236.3|71249.8|71229.8|338
1703014500000|2023-12-19 19:35:00|71250.4|71230.4|71254.5|71234.5|71254.8|71234.8|71248.3|71228.3|293
1703014800000|2023-12-19 19:40:00|71254.4|71234.4|71255.6|71235.6|71256.3|71236.3|71254.4|71234.4|309
1703015100000|2023-12-19 19:45:00|71255.5|71235.5|71251.9|71231.9|71255.7|71235.7|71251.6|71231.6|404
1703015400000|2023-12-19 19:50:00|71252|71232|71250.8|71230.8|71252.5|71232.5|71250.4|71230.4|304
1703015700000|2023-12-19 19:55:00|71250.9|71230.9|71250.2|71230.2|71252.2|71232.2|71249.2|71229.2|342
1703016000000|2023-12-19 20:00:00|71249.9|71229.9|71252.7|71232.7|71252.8|71232.8|71248.6|71228.6|307
1703016300000|2023-12-19 20:05:00|71252.6|71232.6|71253|71233|71255.3|71235.3|71250.3|71230.3|279
1703016600000|2023-12-19 20:10:00|71253.1|71233.1|71252.7|71232.7|71253.5|71233.5|71252.2|71232.2|177
1703016900000|2023-12-19 20:15:00|71252.6|71232.6|71247.4|71227.4|71253.9|71233.9|71245.9|71225.9|208
1703017200000|2023-12-19 20:20:00|71247.5|71227.5|71250.3|71230.3|71252.9|71236.5|71246.1|71226.2|399
1703017500000|2023-12-19 20:25:00|71250.4|71230.4|71243.6|71233.6|71250.4|71236.1|71243.2|71228.4|220
1703017800000|2023-12-19 20:30:00|71243.7|71233.7|71242.4|71232.4|71249.4|71234.2|71242|71228.5|229
1703018100000|2023-12-19 20:35:00|71242.5|71232.5|71248|71238|71250.3|71240.3|71242.4|71232.4|257
1703018400000|2023-12-19 20:40:00|71247.7|71237.7|71253|71233|71253.3|71240.7|71247.7|71232.8|241
1703018700000|2023-12-19 20:45:00|71252.9|71232.9|71249.5|71239.5|71252.9|71241.8|71248.1|71232.9|348
1703019000000|2023-12-19 20:50:00|71249.6|71239.6|71244.7|71234.7|71251.1|71239.7|71244.4|71228.4|242
1703019300000|2023-12-19 20:55:00|71244.8|71234.8|71251.5|71231.5|71252.5|71236.4|71241.2|71231.2|270
1703019600000|2023-12-19 21:00:00|71251.4|71231.4|71252.9|71232.9|71255.1|71235.1|71251.4|71231.4|281
1703019900000|2023-12-19 21:05:00|71253.2|71233.2|71251.5|71231.5|71253.5|71233.5|71250.6|71230.6|230
1703020200000|2023-12-19 21:10:00|71251.6|71231.6|71249.8|71229.8|71251.9|71231.9|71248.5|71228.5|308
1703020500000|2023-12-19 21:15:00|71249.6|71229.6|71248.3|71228.3|71249.9|71229.9|71247.5|71227.5|164
1703020800000|2023-12-19 21:20:00|71248.1|71228.1|71241.3|71221.3|71248.1|71228.1|71236.8|71216.8|297
1703021100000|2023-12-19 21:25:00|71241.2|71221.2|71243.5|71223.5|71246.2|71226.2|71241|71221|636
1703021400000|2023-12-19 21:30:00|71243.3|71223.3|71243.5|71223.5|71246.2|71226.2|71242.4|71222.4|245
1703021700000|2023-12-19 21:35:00|71244|71224|71244|71224|71245.2|71225.2|71242.2|71222.2|202
1703022000000|2023-12-19 21:40:00|71243.7|71223.7|71237.7|71217.7|71244.5|71224.5|71232.7|71212.7|237
1703022300000|2023-12-19 21:45:00|71238.3|71218.3|71237.5|71217.5|71243.9|71222.4|71236.3|71210.6|265
1703022600000|2023-12-19 21:50:00|71236.8|71216.8|71238|71218|71247|71220.4|71232.7|71211.7|229
1703022900000|2023-12-19 21:55:00|71238.4|71218.4|71249.9|71182.6|71283.2|71221.1|71236.7|71178.2|117
1703023200000|2023-12-19 22:00:00|71252.5|71183.6|71276.9|71157.9|71288.4|71183.6|71251.7|71156.3|39
1703023500000|2023-12-19 22:05:00|71272.3|71153.3|71276.2|71157.2|71280.3|71161.3|71269.1|71150.1|85
1703023800000|2023-12-19 22:10:00|71276.1|71157.1|71302.5|71183.5|71304|71185|71275.9|71156.9|82
1703024100000|2023-12-19 22:15:00|71300.7|71181.7|71303.3|71184.3|71304.3|71185.3|71299.3|71180.3|105
1703024400000|2023-12-19 22:20:00|71303.4|71184.4|71301|71182|71305|71186|71300.4|71181.4|151
1703024700000|2023-12-19 22:25:00|71302.1|71183.1|71296.5|71194|71302.1|71199.6|71294|71182|88
1703025000000|2023-12-19 22:30:00|71296.6|71194.4|71295.8|71196.3|71300.1|71203.3|71293.8|71190.3|65
1703025300000|2023-12-19 22:35:00|71296.2|71196.8|71302.4|71183.4|71302.5|71197|71295.5|71183.2|33
1703025600000|2023-12-19 22:40:00|71300.7|71181.7|71294.9|71187.4|71300.8|71187.7|71294.4|71181.6|26
1703025900000|2023-12-19 22:45:00|71295|71197.8|71296.2|71194|71298.7|71203.2|71292.9|71185.9|185
1703026200000|2023-12-19 22:50:00|71296.5|71191.6|71294.1|71189.7|71302.8|71199.1|71293.1|71183.8|472
1703026500000|2023-12-19 22:55:00|71294.3|71189.8|71300.2|71181.2|71301.6|71193.4|71290.4|71178.3|152
1703026800000|2023-12-19 23:00:00|71299.3|71180.3|71273.2|71214.3|71301.5|71214.3|71268|71180.3|283
1703027100000|2023-12-19 23:05:00|71272.7|71211.1|71266.9|71212.2|71275.3|71221.8|71263.8|71204.5|422
1703027400000|2023-12-19 23:10:00|71270.7|71213.8|71262|71211.2|71278.3|71216.4|71257.5|71204|538
1703027700000|2023-12-19 23:15:00|71261.9|71210.6|71259.6|71214.3|71265.2|71214.6|71255.2|71206|335
1703028000000|2023-12-19 23:20:00|71258.1|71214.4|71255.2|71211.5|71266.1|71216.3|71253.8|71209.9|307
1703028300000|2023-12-19 23:25:00|71255.1|71211.8|71261.7|71211.5|71269|71217.5|71253.6|71208.9|377
1703028600000|2023-12-19 23:30:00|71261.8|71211.6|71257.2|71215.7|71264.8|71217.2|71253.6|71208.3|286
1703028900000|2023-12-19 23:35:00|71257.3|71215.9|71258.1|71214|71259.4|71216.4|71256|71211.5|281
1703029200000|2023-12-19 23:40:00|71258.2|71214.3|71249|71211.8|71265.6|71218.9|71247.3|71208.4|444
1703029500000|2023-12-19 23:45:00|71249.1|71211.9|71249.6|71229.6|71253.8|71230.7|71236.9|71209.8|204
1703029800000|2023-12-19 23:50:00|71249.4|71229.4|71248.8|71228.8|71259.8|71239.8|71247.7|71227.7|195
1703030100000|2023-12-19 23:55:00|71248.5|71228.5|71251.5|71231.5|71252.5|71232.5|71248.5|71228.5|159
1703030400000|2023-12-20 00:00:00|71251.6|71231.6|71263|71243|71272.2|71252.2|71250.5|71230.5|304
1703030700000|2023-12-20 00:05:00|71263.1|71243.1|71266.5|71246.5|71267.8|71247.8|71259|71239|267
1703031000000|2023-12-20 00:10:00|71266.4|71246.4|71274.4|71254.4|71274.5|71254.5|71266|71246|226
1703031300000|2023-12-20 00:15:00|71274.3|71254.3|71270.7|71250.7|71274.8|71254.8|71261.3|71241.3|359
1703031600000|2023-12-20 00:20:00|71270.6|71250.6|71273.7|71253.7|71275.3|71255.3|71267.2|71247.2|275
1703031900000|2023-12-20 00:25:00|71273.6|71253.6|71272.5|71252.5|71277.4|71257.4|71270.4|71250.4|295
1703032200000|2023-12-20 00:30:00|71272.4|71252.4|71269.5|71249.5|71272.4|71252.4|71262.7|71242.7|290
1703032500000|2023-12-20 00:35:00|71269.2|71249.2|71270.5|71250.5|71270.8|71250.8|71267.5|71247.5|298
1703032800000|2023-12-20 00:40:00|71270.6|71250.6|71271.5|71251.5|71275.8|71255.8|71270.6|71250.6|268
1703033100000|2023-12-20 00:45:00|71271.6|71251.6|71295.4|71275.4|71295.6|71275.6|71271.4|71251.4|321
1703033400000|2023-12-20 00:50:00|71295.3|71275.3|71282.6|71262.6|71296.4|71276.4|71281.9|71261.9|259
1703033700000|2023-12-20 00:55:00|71277.8|71257.8|71281.3|71261.3|71281.6|71261.6|71270.8|71250.8|389
1703034000000|2023-12-20 01:00:00|71281.4|71261.4|71271.8|71251.8|71285.6|71265.6|71269.5|71249.5|387
1703034300000|2023-12-20 01:05:00|71271.7|71251.7|71284|71264|71284.9|71264.9|71271.1|71251.1|351
1703034600000|2023-12-20 01:10:00|71284.1|71264.1|71294|71274|71299.7|71279.7|71283.5|71263.5|372
1703034900000|2023-12-20 01:15:00|71294.6|71274.6|71300.8|71280.8|71307.4|71287.4|71294.3|71274.3|326
1703035200000|2023-12-20 01:20:00|71300.7|71280.7|71306|71286|71306.3|71286.3|71292.6|71272.6|474
1703035500000|2023-12-20 01:25:00|71306.2|71286.2|71301.9|71281.9|71307.6|71287.6|71291|71271|408
1703035800000|2023-12-20 01:30:00|71301.8|71281.8|71290.9|71270.9|71307.3|71287.3|71289.7|71269.7|556
1703036100000|2023-12-20 01:35:00|71290.8|71270.8|71326.6|71306.6|71328.4|71308.4|71280.5|71260.5|607
1703036400000|2023-12-20 01:40:00|71326.8|71306.8|71343.3|71323.3|71344.6|71324.6|71319.3|71299.3|634
1703036700000|2023-12-20 01:45:00|71343.4|71323.4|71357|71337|71357.6|71339.1|71338.8|71319.3|508
1703037000000|2023-12-20 01:50:00|71356.9|71336.9|71341.9|71321.9|71360.5|71340.5|71331.6|71311.6|435
1703037300000|2023-12-20 01:55:00|71341.8|71321.8|71354.3|71344.3|71360.8|71344.4|71331.9|71316.4|634
1703037600000|2023-12-20 02:00:00|71354.9|71344.9|71361.8|71351.8|71373.7|71362.1|71354.4|71338.6|617
1703037900000|2023-12-20 02:05:00|71361.7|71351.7|71371.2|71361.2|71380|71363.2|71361.5|71350.3|500
1703038200000|2023-12-20 02:10:00|71370.9|71360.9|71380.2|71360.2|71382.1|71369.6|71369|71356|412
1703038500000|2023-12-20 02:15:00|71380.3|71360.3|71376|71366|71383.9|71369.1|71370.4|71355.5|423
1703038800000|2023-12-20 02:20:00|71376.2|71366.2|71381.7|71361.7|71382.4|71367.5|71374.2|71358.8|467
1703039100000|2023-12-20 02:25:00|71381.9|71361.9|71372|71352|71382.8|71367.2|71363|71343|525
1703039400000|2023-12-20 02:30:00|71371.9|71351.9|71364.9|71344.9|71374.3|71354.3|71359.1|71342.9|431
1703039700000|2023-12-20 02:35:00|71364.8|71344.8|71360.1|71340.1|71364.9|71349.5|71355.4|71337.6|285
1703040000000|2023-12-20 02:40:00|71360.2|71340.2|71354.7|71344.7|71366.7|71350.8|71352.8|71339.2|342
1703040300000|2023-12-20 02:45:00|71354.4|71344.4|71358.1|71348.1|71360.9|71350.9|71347.3|71337.3|441
1703040600000|2023-12-20 02:50:00|71357.4|71347.4|71357.7|71347.7|71357.7|71347.7|71349.1|71339.1|349
1703040900000|2023-12-20 02:55:00|71357.6|71347.6|71351.6|71341.6|71362.6|71350.2|71346|71336|423
1703041200000|2023-12-20 03:00:00|71351.7|71341.7|71354.7|71344.7|71356.5|71346.5|71345.1|71335.1|338
1703041500000|2023-12-20 03:05:00|71354.8|71344.8|71351|71341|71357.3|71344.9|71349.8|71334|291
1703041800000|2023-12-20 03:10:00|71350.9|71340.9|71354.8|71344.8|71358.9|71348.9|71349.8|71339.8|304
1703042100000|2023-12-20 03:15:00|71355.1|71345.1|71361.6|71351.6|71362.8|71352.8|71353.7|71343.7|242
1703042400000|2023-12-20 03:20:00|71361.7|71351.7|71366.2|71356.2|71372.2|71362.2|71360.4|71350.4|341
1703042700000|2023-12-20 03:25:00|71367.2|71357.2|71365.7|71355.7|71369.9|71358.9|71362.8|71349.9|339
1703043000000|2023-12-20 03:30:00|71365.6|71355.6|71358.5|71348.5|71368.8|71355.9|71351.8|71341.8|344
1703043300000|2023-12-20 03:35:00|71358.4|71348.4|71360.2|71350.2|71363.1|71351.3|71354.7|71340.4|218
1703043600000|2023-12-20 03:40:00|71360.3|71350.3|71357.7|71347.7|71360.3|71350.3|71355.4|71345.4|247
1703043900000|2023-12-20 03:45:00|71357.6|71347.6|71369.2|71349.2|71370.7|71355.9|71357.2|71347.2|183
1703044200000|2023-12-20 03:50:00|71369.1|71349.1|71357.8|71347.8|71375.6|71361|71357.7|71347.7|228
1703044500000|2023-12-20 03:55:00|71357.9|71347.9|71368.2|71358.2|71369.9|71358.5|71357.7|71347.2|226
1703044800000|2023-12-20 04:00:00|71368.1|71358.1|71365|71355|71368.5|71358.5|71360.6|71350.6|164
1703045100000|2023-12-20 04:05:00|71365.1|71355.1|71364.8|71354.8|71367.5|71357.5|71362.7|71352.7|156
1703045400000|2023-12-20 04:10:00|71364.7|71354.7|71361.8|71351.8|71367.8|71357.8|71361.6|71351.6|175
1703045700000|2023-12-20 04:15:00|71361.4|71351.4|71359.2|71349.2|71361.6|71351.6|71357.9|71347.9|194
1703046000000|2023-12-20 04:20:00|71359|71349|71364.3|71354.3|71365.2|71355.2|71357.6|71347.6|126
1703046300000|2023-12-20 04:25:00|71364.2|71354.2|71360.2|71350.2|71365.4|71354.4|71357.8|71342.9|200
1703046600000|2023-12-20 04:30:00|71359.7|71349.7|71370.1|71350.1|71370.9|71351|71358.6|71346|209
1703046900000|2023-12-20 04:35:00|71370|71350|71359.4|71349.4|71370.1|71350.6|71358.4|71344.2|201
1703047200000|2023-12-20 04:40:00|71359.3|71349.3|71367.4|71347.4|71370|71350.1|71358.4|71345.7|251
1703047500000|2023-12-20 04:45:00|71367.3|71347.3|71365.1|71345.1|71369.1|71349.1|71363.3|71343.3|205
1703047800000|2023-12-20 04:50:00|71365|71345|71364.2|71344.2|71365.2|71345.2|71362.7|71342.7|188
1703048100000|2023-12-20 04:55:00|71364.1|71344.1|71365.2|71345.2|71366.1|71349.5|71357.9|71341.6|247
1703048400000|2023-12-20 05:00:00|71365.1|71345.1|71358.9|71338.9|71366.4|71346.4|71351.7|71338.5|255
1703048700000|2023-12-20 05:05:00|71359|71339|71353.1|71343.1|71360.2|71346.3|71350.5|71338|270
1703049000000|2023-12-20 05:10:00|71353.2|71343.2|71354.6|71344.6|71354.8|71344.8|71350.4|71340.4|207
1703049300000|2023-12-20 05:15:00|71354|71344|71352.2|71342.2|71355.4|71345.4|71351.5|71341.5|256
1703049600000|2023-12-20 05:20:00|71352.1|71342.1|71350.9|71340.9|71353.1|71343.1|71350.4|71340.4|212
1703049900000|2023-12-20 05:25:00|71351|71341|71351.3|71341.3|71352.9|71342.9|71349|71339|291
1703050200000|2023-12-20 05:30:00|71351.5|71341.5|71355.3|71345.3|71365.8|71350.7|71349.7|71337.8|315
1703050500000|2023-12-20 05:35:00|71355.2|71345.2|71361.1|71341.1|71364|71349|71355|71340.6|265
1703050800000|2023-12-20 05:40:00|71361.4|71341.4|71357.6|71347.6|71364.2|71347.7|71357.3|71340.8|253
1703051100000|2023-12-20 05:45:00|71357.5|71347.5|71362.3|71342.3|71364.3|71349.2|71357.3|71340.9|226
1703051400000|2023-12-20 05:50:00|71362.4|71342.4|71355.8|71345.8|71364.2|71347.1|71354.6|71342.4|194
1703051700000|2023-12-20 05:55:00|71355.7|71345.7|71343.3|71333.3|71355.7|71345.7|71342.3|71328.9|364
1703052000000|2023-12-20 06:00:00|71343.4|71333.4|71349.1|71339.1|71351.6|71341.6|71340.8|71327.6|338
1703052300000|2023-12-20 06:05:00|71349|71339|71354.3|71344.3|71356.2|71346.2|71346.5|71336.5|250
1703052600000|2023-12-20 06:10:00|71354.4|71344.4|71355.4|71345.4|71364.2|71349.8|71350.9|71337.6|261
1703052900000|2023-12-20 06:15:00|71355.3|71345.3|71362.5|71352.5|71365|71355|71355.3|71340.7|240
1703053200000|2023-12-20 06:20:00|71362.4|71352.4|71368.3|71358.3|71368.8|71358.8|71360.8|71350.8|275
1703053500000|2023-12-20 06:25:00|71368.2|71358.2|71364.1|71354.1|71373.6|71363.6|71363.3|71350.5|274
1703053800000|2023-12-20 06:30:00|71363.7|71353.7|71365.5|71355.5|71371.5|71361.5|71361.9|71351.1|273
1703054100000|2023-12-20 06:35:00|71365.7|71355.7|71369.5|71359.5|71374.6|71364.6|71362.7|71348.3|302
1703054400000|2023-12-20 06:40:00|71369.4|71359.4|71363.2|71353.2|71374.5|71364.5|71362.4|71352.4|325
1703054700000|2023-12-20 06:45:00|71363.1|71353.1|71368.6|71358.6|71371.9|71361.9|71362.2|71352.2|258
1703055000000|2023-12-20 06:50:00|71368.5|71358.5|71377.5|71357.5|71377.8|71361.8|71366.8|71352.8|350
1703055300000|2023-12-20 06:55:00|71377.4|71357.4|71370|71360|71378.6|71365.5|71366.1|71356.1|370
1703055600000|2023-12-20 07:00:00|71369.9|71359.9|71386.5|71366.5|71392.8|71374.1|71369.8|71354.7|592
1703055900000|2023-12-20 07:05:00|71386.4|71366.4|71407.2|71387.2|71407.2|71389.8|71378.6|71364.7|487
1703056200000|2023-12-20 07:10:00|71407.1|71387.1|71413.3|71393.3|71415.9|71399.4|71402.2|71385.9|439
1703056500000|2023-12-20 07:15:00|71413.2|71393.2|71407.8|71397.8|71418.4|71403.6|71404.4|71391|399
1703056800000|2023-12-20 07:20:00|71407.7|71397.7|71402.4|71392.4|71413.5|71403.5|71401.3|71388.8|368
1703057100000|2023-12-20 07:25:00|71402.3|71392.3|71398.6|71388.6|71407.1|71393.3|71386|71376|494
1703057400000|2023-12-20 07:30:00|71396.2|71386.2|71391.6|71381.6|71396.2|71386.2|71379.7|71369.7|423
1703057700000|2023-12-20 07:35:00|71391.5|71381.5|71383.1|71373.1|71395.5|71385.5|71381|71371|367
1703058000000|2023-12-20 07:40:00|71383.2|71373.2|71384.2|71364.2|71386.9|71374.7|71379|71359|366
1703058300000|2023-12-20 07:45:00|71384.1|71364.1|71384.2|71374.2|71390.3|71375.5|71374.7|71362.4|315
1703058600000|2023-12-20 07:50:00|71384.9|71374.9|71375.5|71365.5|71388.8|71376.8|71370.4|71356.6|394
1703058900000|2023-12-20 07:55:00|71375.6|71365.6|71375.3|71365.3|71382|71372|71372.7|71362.7|333
1703059200000|2023-12-20 08:00:00|71375.2|71365.2|71388.4|71378.4|71393.2|71383.2|71374.9|71364.9|390
1703059500000|2023-12-20 08:05:00|71388.5|71378.5|71368.2|71358.2|71388.5|71378.5|71368|71352.7|500
1703059800000|2023-12-20 08:10:00|71368.1|71358.1|71367.9|71357.9|71369.3|71359.3|71362.1|71352.1|387
1703060100000|2023-12-20 08:15:00|71367.1|71357.1|71360.9|71350.9|71367.1|71357.1|71349|71335|396
1703060400000|2023-12-20 08:20:00|71360.8|71350.8|71349.8|71339.8|71366.6|71356.6|71342.9|71330.5|465
1703060700000|2023-12-20 08:25:00|71350|71340|71352.2|71342.2|71360.5|71350.5|71348.2|71338.2|550
1703061000000|2023-12-20 08:30:00|71352.7|71342.7|71360|71350|71366.5|71356.5|71352.7|71342.7|370
1703061300000|2023-12-20 08:35:00|71360.1|71350.1|71364.1|71354.1|71369.1|71359.1|71358.9|71348.9|355
1703061600000|2023-12-20 08:40:00|71364.2|71354.2|71388.9|71378.9|71390.4|71380.4|71363.6|71353.6|401
1703061900000|2023-12-20 08:45:00|71389|71379|71387.2|71377.2|71395.3|71380.7|71382.8|71369.8|349
1703062200000|2023-12-20 08:50:00|71389.1|71379.1|71397.7|71387.7|71399.7|71389.7|71388.1|71370|410
1703062500000|2023-12-20 08:55:00|71397.6|71387.6|71392.8|71382.8|71403.6|71393.5|71391|71372.9|506
1703062800000|2023-12-20 09:00:00|71393|71383|71392.5|71382.5|71398.8|71387.7|71391.1|71373.3|379
1703063100000|2023-12-20 09:05:00|71392.6|71382.6|71395.8|71385.8|71397.8|71387.1|71386.7|71373.1|377
1703063400000|2023-12-20 09:10:00|71396.1|71386.1|71393.3|71383.3|71402.4|71392.4|71392.7|71382.7|431
1703063700000|2023-12-20 09:15:00|71393.4|71383.4|71395.5|71385.5|71397.8|71387.8|71388.6|71378.6|322
1703064000000|2023-12-20 09:20:00|71395.4|71385.4|71396|71386|71402.1|71392.1|71393.8|71383.8|329
1703064300000|2023-12-20 09:25:00|71395.9|71385.9|71392.2|71382.2|71396.2|71386.2|71391.6|71381.6|232
1703064600000|2023-12-20 09:30:00|71392.1|71382.1|71401.2|71391.2|71402.5|71392.5|71389.2|71379.2|258
1703064900000|2023-12-20 09:35:00|71401.3|71391.3|71406.7|71386.7|71409.8|71393.2|71401.3|71384.6|224
1703065200000|2023-12-20 09:40:00|71406.8|71386.8|71417.8|71407.8|71418.7|71408.7|71397.4|71386.6|287
1703065500000|2023-12-20 09:45:00|71417.9|71407.9|71423.8|71403.8|71430|71420|71417.4|71400.9|377
1703065800000|2023-12-20 09:50:00|71423.7|71403.7|71416.8|71396.8|71428.3|71408.3|71408|71391.7|398
1703066100000|2023-12-20 09:55:00|71416.7|71396.7|71416.4|71396.4|71418.9|71401.4|71410.2|71390.2|283
1703066400000|2023-12-20 10:00:00|71415.8|71395.8|71422.7|71412.7|71428.2|71413.3|71411.6|71391.6|334
1703066700000|2023-12-20 10:05:00|71422.6|71412.6|71435.5|71415.5|71435.6|71415.6|71422.6|71407.8|263
1703067000000|2023-12-20 10:10:00|71435.4|71415.4|71441.7|71421.7|71444.8|71432|71435.4|71415.4|231
1703067300000|2023-12-20 10:15:00|71438.3|71418.3|71442|71432|71443.5|71433.5|71436|71418.3|276
1703067600000|2023-12-20 10:20:00|71442.1|71432.1|71441.4|71431.4|71443.3|71433.3|71440.5|71430.5|288
1703067900000|2023-12-20 10:25:00|71441.5|71431.5|71459.7|71449.7|71459.7|71449.7|71440.6|71427.8|247
1703068200000|2023-12-20 10:30:00|71459.3|71449.3|71454.3|71444.3|71468.8|71458.8|71454.2|71444.2|384
1703068500000|2023-12-20 10:35:00|71454.4|71444.4|71452.3|71432.3|71456.6|71446.6|71440.9|71427.7|371
1703068800000|2023-12-20 10:40:00|71452.5|71432.5|71445.8|71435.8|71459.3|71439.3|71445.6|71432.3|320
1703069100000|2023-12-20 10:45:00|71445.9|71435.9|71440.5|71430.5|71446.8|71436.8|71440.5|71430.5|233
1703069400000|2023-12-20 10:50:00|71440.6|71430.6|71438.4|71428.4|71442.5|71432.5|71436.5|71426.5|272
1703069700000|2023-12-20 10:55:00|71438.3|71428.3|71444.9|71434.9|71447.4|71437.4|71438.1|71428.1|324
1703070000000|2023-12-20 11:00:00|71445|71435|71442.2|71432.2|71450.1|71440.1|71441.9|71431.9|277
1703070300000|2023-12-20 11:05:00|71441|71431|71447.3|71437.3|71448.7|71438.3|71437.4|71422.4|319
1703070600000|2023-12-20 11:10:00|71447.2|71437.2|71442.9|71432.9|71449.2|71439.2|71442.5|71432.5|194
1703070900000|2023-12-20 11:15:00|71442.7|71432.7|71453.1|71443.1|71459|71444|71442.7|71430.6|259
1703071200000|2023-12-20 11:20:00|71452.8|71442.8|71453|71443|71459.9|71444.9|71450.4|71436.6|267
1703071500000|2023-12-20 11:25:00|71453.1|71443.1|71458.6|71438.6|71462|71446.5|71448.4|71432.4|312
1703071800000|2023-12-20 11:30:00|71458.5|71438.5|71444.2|71434.2|71458.5|71443.5|71440.8|71430.8|298
1703072100000|2023-12-20 11:35:00|71444.3|71434.3|71434.2|71414.2|71445.7|71435.7|71431.5|71413|378
1703072400000|2023-12-20 11:40:00|71433.9|71413.9|71418.2|71408.2|71433.9|71416.7|71410.5|71400.5|332
1703072700000|2023-12-20 11:45:00|71418.1|71408.1|71414.6|71394.6|71422|71408.1|71411.8|71391.8|300
1703073000000|2023-12-20 11:50:00|71414.4|71394.4|71422.6|71402.6|71424|71404|71412|71392|238
1703073300000|2023-12-20 11:55:00|71422.7|71402.7|71427.2|71417.2|71435.7|71425.7|71422.7|71402.7|316
1703073600000|2023-12-20 12:00:00|71427.3|71417.3|71418.6|71408.6|71436|71420.9|71416.3|71405.7|428
1703073900000|2023-12-20 12:05:00|71418.9|71408.9|71423.5|71413.5|71423.9|71413.9|71414|71403.5|393
1703074200000|2023-12-20 12:10:00|71423.4|71413.4|71404.5|71394.5|71425.4|71415.4|71400|71390|387
1703074500000|2023-12-20 12:15:00|71404.4|71394.4|71396.4|71386.4|71407|71397|71395.3|71385.3|305
1703074800000|2023-12-20 12:20:00|71396.5|71386.5|71393.6|71383.6|71401.9|71389.5|71389.8|71378.2|253
1703075100000|2023-12-20 12:25:00|71393.5|71383.5|71396.6|71386.6|71402.2|71389.5|71391.8|71378.6|287
1703075400000|2023-12-20 12:30:00|71396.7|71386.7|71400.2|71380.2|71403.9|71389.4|71387.1|71372.8|352
1703075700000|2023-12-20 12:35:00|71400.4|71380.4|71427.1|71407.1|71427.2|71409.7|71400.1|71380.1|330
1703076000000|2023-12-20 12:40:00|71427.2|71407.2|71435|71415|71439.2|71419.2|71423.2|71407.2|273
1703076300000|2023-12-20 12:45:00|71435.1|71415.1|71433.4|71423.4|71438.8|71423.9|71426.6|71413.3|320
1703076600000|2023-12-20 12:50:00|71433.3|71423.3|71439|71429|71439.1|71429.1|71426.4|71408.8|261
1703076900000|2023-12-20 12:55:00|71438.9|71428.9|71439.1|71429.1|71451.3|71436.2|71434.9|71420.1|448
1703077200000|2023-12-20 13:00:00|71439.7|71429.7|71437.3|71427.3|71446.7|71436|71435|71417.8|576
1703077500000|2023-12-20 13:05:00|71437.2|71427.2|71427.9|71407.9|71440.6|71427.3|71425.4|71406|477
1703077800000|2023-12-20 13:10:00|71428|71408|71432.8|71422.8|71433.8|71423.8|71416.5|71404.3|518
1703078100000|2023-12-20 13:15:00|71432.3|71422.3|71441.3|71421.3|71444.2|71429.4|71426.7|71406.7|474
1703078400000|2023-12-20 13:20:00|71441.4|71421.4|71438.1|71418.1|71448.4|71431.3|71434.9|71414.9|460
1703078700000|2023-12-20 13:25:00|71438.2|71418.2|71418.6|71398.6|71440.9|71420.9|71412.3|71396.2|452
1703079000000|2023-12-20 13:30:00|71418.5|71398.5|71401.3|71381.3|71419.5|71402|71400.4|71381.3|462
1703079300000|2023-12-20 13:35:00|71401.5|71381.5|71415.4|71405.4|71420.3|71405.4|71382.7|71371.7|563
1703079600000|2023-12-20 13:40:00|71415.3|71405.3|71425.7|71405.7|71432|71417.5|71415.2|71403.7|482
1703079900000|2023-12-20 13:45:00|71425.5|71405.5|71413.6|71403.6|71426.3|71410|71407.6|71390.3|404
1703080200000|2023-12-20 13:50:00|71413.5|71403.5|71414.8|71404.8|71425.4|71415.4|71410.3|71400.3|404
1703080500000|2023-12-20 13:55:00|71415.7|71405.7|71412.2|71402.2|71420.3|71410.3|71410.1|71400.1|393
1703080800000|2023-12-20 14:00:00|71411.9|71401.9|71422|71412|71426.2|71416.2|71411.4|71401.4|467
1703081100000|2023-12-20 14:05:00|71421.2|71411.2|71417.1|71407.1|71427.9|71417.9|71416.7|71406.7|464
1703081400000|2023-12-20 14:10:00|71417|71407|71406.4|71396.4|71422|71411.5|71405.9|71392.6|519
1703081700000|2023-12-20 14:15:00|71406.5|71396.5|71417.8|71407.8|71425.7|71415.7|71401.2|71391.2|515
1703082000000|2023-12-20 14:20:00|71417|71407|71424.7|71414.7|71430|71415.3|71413.1|71396.9|440
1703082300000|2023-12-20 14:25:00|71424.6|71414.6|71423.6|71403.6|71426.1|71415.2|71416.5|71400.7|323
1703082600000|2023-12-20 14:30:00|71423.7|71403.7|71429.1|71409.1|71432.1|71412.1|71423.7|71403.7|455
1703082900000|2023-12-20 14:35:00|71429.2|71409.2|71444.3|71424.3|71444.3|71424.3|71428.5|71408.5|382
1703083200000|2023-12-20 14:40:00|71444.2|71424.2|71441.4|71431.4|71448.6|71437.6|71440.6|71424.2|405
1703083500000|2023-12-20 14:45:00|71441.3|71431.3|71441.2|71431.2|71444.1|71434.1|71434|71424|497
1703083800000|2023-12-20 14:50:00|71441.3|71431.3|71435.2|71425.2|71441.4|71431.4|71434.2|71424.2|380
1703084100000|2023-12-20 14:55:00|71435.3|71425.3|71435.3|71415.3|71444.7|71431.4|71433.2|71413.2|387
1703084400000|2023-12-20 15:00:00|71434.9|71414.9|71454.4|71444.4|71458.4|71446.1|71434|71414|622
1703084700000|2023-12-20 15:05:00|71454.5|71444.5|71445.5|71425.5|71454.5|71444.5|71435.2|71421.8|490
1703085000000|2023-12-20 15:10:00|71445.6|71425.6|71449.7|71429.7|71460.2|71445.3|71440|71423.3|509
1703085300000|2023-12-20 15:15:00|71449.4|71429.4|71452.6|71432.6|71455.1|71437.1|71437.2|71417.2|550
1703085600000|2023-12-20 15:20:00|71452.7|71432.7|71448.2|71428.2|71457.4|71438.4|71438.4|71422.3|541
1703085900000|2023-12-20 15:25:00|71448.1|71428.1|71439.6|71419.6|71452.7|71432.7|71433.1|71417.6|522
1703086200000|2023-12-20 15:30:00|71438.9|71418.9|71418.7|71408.7|71438.9|71422.9|71418.7|71403.4|546
1703086500000|2023-12-20 15:35:00|71418.6|71408.6|71430.6|71410.6|71434.8|71414.8|71412.1|71392.5|458
1703086800000|2023-12-20 15:40:00|71430.7|71410.7|71422.1|71412.1|71432.5|71417.7|71417.5|71405|491
1703087100000|2023-12-20 15:45:00|71421.9|71411.9|71446.7|71436.7|71448.9|71438.9|71417.6|71407.6|600
1703087400000|2023-12-20 15:50:00|71446.6|71436.6|71456.4|71436.4|71458.1|71444.7|71446.5|71436.4|481
1703087700000|2023-12-20 15:55:00|71456.3|71436.3|71455.1|71435.1|71461|71449.7|71451.9|71434|415
1703088000000|2023-12-20 16:00:00|71454.6|71434.6|71442.5|71432.5|71454.7|71442.7|71442.5|71426.3|403
1703088300000|2023-12-20 16:05:00|71441.8|71431.8|71452.4|71432.4|71458.4|71439.1|71439.2|71422.4|513
1703088600000|2023-12-20 16:10:00|71452.6|71432.6|71440.6|71430.6|71452.6|71433|71438.7|71423.9|334
1703088900000|2023-12-20 16:15:00|71440.9|71430.9|71443.6|71433.6|71448.8|71434|71438|71425.3|291
1703089200000|2023-12-20 16:20:00|71443.7|71433.7|71463.4|71453.4|71469|71453.8|71442.9|71429.1|339
1703089500000|2023-12-20 16:25:00|71463.3|71453.3|71458.1|71448.1|71464.2|71453.3|71455.5|71441.9|259
1703089800000|2023-12-20 16:30:00|71458.3|71448.3|71464|71454|71466|71456|71457.9|71447.9|324
1703090100000|2023-12-20 16:35:00|71463.9|71453.9|71468.8|71458.8|71470|71458.8|71462.5|71448.1|227
1703090400000|2023-12-20 16:40:00|71468.7|71458.7|71466.9|71456.9|71473.8|71458.7|71466.2|71449.7|305
1703090700000|2023-12-20 16:45:00|71466.8|71456.8|71467.4|71457.4|71468.3|71458.3|71462.8|71452.8|235
1703091000000|2023-12-20 16:50:00|71467.3|71457.3|71468.4|71458.4|71470|71460|71464.6|71454.6|280
1703091300000|2023-12-20 16:55:00|71468.5|71458.5|71477.1|71467.1|71480.5|71468.9|71465|71455|339
1703091600000|2023-12-20 17:00:00|71477|71467|71480.8|71460.8|71487.7|71472.1|71474.5|71459.2|266
1703091900000|2023-12-20 17:05:00|71480.9|71460.9|71477.6|71467.6|71481.7|71468.3|71476|71460.6|129
1703092200000|2023-12-20 17:10:00|71477.7|71467.7|71478.8|71468.8|71479.2|71469.2|71477.6|71467.6|205
1703092500000|2023-12-20 17:15:00|71478.7|71468.7|71483.2|71473.2|71488.2|71474.1|71478.1|71462.6|267
1703092800000|2023-12-20 17:20:00|71483.1|71473.1|71498.4|71478.4|71499.4|71485.5|71483.1|71467.3|285
1703093100000|2023-12-20 17:25:00|71498.8|71478.8|71501|71481|71501.7|71486.9|71495.9|71478|209
1703093400000|2023-12-20 17:30:00|71501.1|71481.1|71499.9|71479.9|71501.1|71481.1|71497|71477|167
1703093700000|2023-12-20 17:35:00|71500.1|71480.1|71504.6|71484.6|71508.2|71492.1|71499.6|71480|246
1703094000000|2023-12-20 17:40:00|71504.7|71484.7|71498.5|71478.5|71506.4|71490.6|71497.7|71477.7|301
1703094300000|2023-12-20 17:45:00|71498.4|71478.4|71497|71477|71498.5|71478.5|71492.4|71472.4|341
1703094600000|2023-12-20 17:50:00|71497.1|71477.1|71494.1|71484.1|71498.1|71484.1|71487.7|71473.9|230
1703094900000|2023-12-20 17:55:00|71494|71484|71488.8|71478.8|71494.2|71484.2|71476.4|71457.6|389
1703095200000|2023-12-20 18:00:00|71488.7|71478.7|71489.2|71469.2|71494.9|71479.5|71487|71469.1|412
1703095500000|2023-12-20 18:05:00|71490.9|71470.9|71482.7|71462.7|71495|71475|71481.2|71461.2|317
1703095800000|2023-12-20 18:10:00|71483|71463|71492.6|71472.6|71492.6|71472.6|71480.9|71460.9|222
1703096100000|2023-12-20 18:15:00|71492.4|71472.4|71486.9|71466.9|71492.4|71472.4|71484.2|71464.2|386
1703096400000|2023-12-20 18:20:00|71486.8|71466.8|71488.2|71468.2|71491.2|71471.2|71485.9|71465.9|341
1703096700000|2023-12-20 18:25:00|71486.9|71466.9|71491.6|71471.6|71492.2|71472.2|71483.6|71463.6|330
1703097000000|2023-12-20 18:30:00|71491.5|71471.5|71484.5|71464.5|71491.5|71471.5|71484.1|71464.1|314
1703097300000|2023-12-20 18:35:00|71484.4|71464.4|71485.8|71465.8|71491.5|71473.2|71483.2|71464.4|282
1703097600000|2023-12-20 18:40:00|71485.7|71465.7|71484.6|71474.6|71490.3|71475.3|71484.3|71465.4|229
1703097900000|2023-12-20 18:45:00|71484.5|71474.5|71487|71467|71489.7|71474.6|71482.3|71466.4|193
1703098200000|2023-12-20 18:50:00|71486.5|71466.5|71484|71464|71489.7|71469.7|71483.6|71463.6|306
1703098500000|2023-12-20 18:55:00|71484.2|71464.2|71489.1|71469.1|71489.1|71469.1|71481.5|71461.5|261
1703098800000|2023-12-20 19:00:00|71489.3|71469.3|71494.2|71474.2|71494.6|71474.6|71486.1|71466.1|269
1703099100000|2023-12-20 19:05:00|71494.1|71474.1|71492.7|71472.7|71494.2|71474.2|71489.8|71469.8|302
1703099400000|2023-12-20 19:10:00|71492.8|71472.8|71486.1|71466.1|71493.1|71473.1|71484.4|71464.4|300
1703099700000|2023-12-20 19:15:00|71486|71466|71488.2|71468.2|71490.4|71470.4|71486|71466|271
1703100000000|2023-12-20 19:20:00|71488.1|71468.1|71490.5|71470.5|71491.6|71471.6|71488.1|71468.1|299
1703100300000|2023-12-20 19:25:00|71490.4|71470.4|71491.7|71471.7|71493.2|71473.2|71486.3|71466.3|319
1703100600000|2023-12-20 19:30:00|71491.8|71471.8|71492.6|71472.6|71495.3|71475.3|71488.9|71468.9|288
1703100900000|2023-12-20 19:35:00|71492.5|71472.5|71500.4|71480.4|71500.5|71480.5|71492.2|71472.2|299
1703101200000|2023-12-20 19:40:00|71500.5|71480.5|71509.2|71489.2|71509.8|71489.8|71500.5|71480.5|327
1703101500000|2023-12-20 19:45:00|71509.3|71489.3|71514.4|71494.4|71517|71497|71508|71488|278
1703101800000|2023-12-20 19:50:00|71514.3|71494.3|71513.5|71493.5|71520|71504|71511.4|71491.7|474
1703102100000|2023-12-20 19:55:00|71513.4|71493.4|71507.9|71497.9|71514|71502.1|71504.6|71487.3|496
1703102400000|2023-12-20 20:00:00|71508|71498|71512.9|71502.9|71520.4|71505.7|71507.8|71497.8|451
1703102700000|2023-12-20 20:05:00|71512.8|71502.8|71514.6|71494.6|71521.3|71504.8|71512.4|71494.5|498
1703103000000|2023-12-20 20:10:00|71514.5|71494.5|71512.8|71492.8|71517.1|71497.1|71511.9|71491.9|448
1703103300000|2023-12-20 20:15:00|71512.9|71492.9|71512.9|71492.9|71513.9|71493.9|71509.8|71489.8|392
1703103600000|2023-12-20 20:20:00|71513|71493|71516.4|71496.4|71516.8|71496.8|71511|71491|358
1703103900000|2023-12-20 20:25:00|71516.6|71496.6|71515.7|71495.7|71519.1|71499.1|71513.3|71493.3|418
1703104200000|2023-12-20 20:30:00|71515.5|71495.5|71516.4|71496.4|71519.7|71499.7|71513.4|71493.4|416
1703104500000|2023-12-20 20:35:00|71516.5|71496.5|71522.7|71502.7|71523|71503|71516.5|71496.5|367
1703104800000|2023-12-20 20:40:00|71522.6|71502.6|71522.3|71502.3|71522.6|71502.6|71520.8|71500.8|220
1703105100000|2023-12-20 20:45:00|71522.4|71502.4|71522.8|71502.8|71523.3|71507.2|71515.6|71496.2|338
1703105400000|2023-12-20 20:50:00|71522.9|71502.9|71533.7|71513.7|71535.1|71515.1|71522.3|71502.3|554
1703105700000|2023-12-20 20:55:00|71533.8|71513.8|71547|71527|71554.3|71534.3|71533.8|71513.8|467
1703106000000|2023-12-20 21:00:00|71546.9|71526.9|71545.8|71525.8|71550|71530|71545|71525|323
1703106300000|2023-12-20 21:05:00|71545.7|71525.7|71532.8|71512.8|71545.7|71525.7|71531.9|71511.9|250
1703106600000|2023-12-20 21:10:00|71532.7|71512.7|71543.7|71523.7|71544.1|71524.1|71530.1|71510.1|421
1703106900000|2023-12-20 21:15:00|71544.1|71524.1|71540.6|71520.6|71544.2|71524.2|71539.5|71519.5|317
1703107200000|2023-12-20 21:20:00|71540.5|71520.5|71543|71523|71545.8|71525.8|71539.5|71519.5|300
1703107500000|2023-12-20 21:25:00|71543.4|71523.4|71541.8|71521.8|71544.8|71524.8|71540.6|71520.6|235
1703107800000|2023-12-20 21:30:00|71541.7|71521.7|71532.5|71512.5|71542.2|71522.2|71526.8|71506.8|446
1703108100000|2023-12-20 21:35:00|71532.7|71512.7|71534.5|71514.5|71535.3|71515.3|71532.4|71512.4|276
1703108400000|2023-12-20 21:40:00|71533.8|71513.8|71532.1|71512.1|71535.3|71515.3|71531.5|71511.5|198
1703108700000|2023-12-20 21:45:00|71532|71512|71532.9|71512.9|71533.3|71513.3|71530.3|71510.3|203
1703109000000|2023-12-20 21:50:00|71532.8|71512.8|71525.8|71488.3|71541.7|71513.3|71516|71487.5|510
1703109300000|2023-12-20 21:55:00|71528.4|71485.7|71550.7|71468.1|71550.7|71507.4|71527.7|71468.1|678
1703109600000|2023-12-20 22:00:00|71557.5|71469.2|71562.4|71454.5|71570.8|71472.1|71555.5|71453.8|35
1703109900000|2023-12-20 22:05:00|71566.9|71448|71559.5|71467.1|71571.3|71467.3|71557.8|71448|113
1703110200000|2023-12-20 22:10:00|71561.9|71467.3|71564.4|71465.1|71566.5|71467.5|71556.8|71458.3|132
1703110500000|2023-12-20 22:15:00|71565|71465.9|71562.1|71467.5|71570.3|71469.2|71560.4|71465|103
1703110800000|2023-12-20 22:20:00|71564.3|71459.5|71562|71460.2|71567.3|71460.3|71561.2|71455.8|78
1703111100000|2023-12-20 22:25:00|71558.9|71460.3|71567.1|71456.3|71569.4|71460.3|71558.2|71456.2|63
1703111400000|2023-12-20 22:30:00|71569.5|71456|71556.7|71462.1|71571.6|71469.8|71556.7|71440.8|410
1703111700000|2023-12-20 22:35:00|71560.1|71462.2|71559.6|71457.1|71564.9|71468.8|71557|71454.6|189
1703112000000|2023-12-20 22:40:00|71559.7|71458.6|71553.2|71466.4|71563.9|71469.8|71548.5|71457.1|296
1703112300000|2023-12-20 22:45:00|71552.5|71468.4|71546.6|71472.2|71556.5|71475.4|71541.9|71462.6|401
1703112600000|2023-12-20 22:50:00|71546.5|71472.4|71548.9|71472|71553.5|71474.8|71531.9|71455.8|263
1703112900000|2023-12-20 22:55:00|71548.5|71471.7|71542.6|71465|71550.4|71472.6|71535.9|71452.3|275
1703113200000|2023-12-20 23:00:00|71543.1|71466.7|71556.1|71472.3|71561.6|71475.1|71543.1|71458.3|257
1703113500000|2023-12-20 23:05:00|71557.7|71471.4|71517|71473.9|71558.6|71487.3|71516.1|71461|389
1703113800000|2023-12-20 23:10:00|71516.9|71474|71512.4|71477.2|71520.9|71478.4|71512.2|71470.7|226
1703114100000|2023-12-20 23:15:00|71512.3|71476.2|71516.2|71478.7|71521.6|71478.7|71512|71473.4|344
1703114400000|2023-12-20 23:20:00|71516|71477.4|71519.6|71486.5|71524.2|71494.5|71513.3|71473|398
1703114700000|2023-12-20 23:25:00|71519.7|71486.6|71517.4|71497.4|71525.3|71500.1|71515.4|71475.1|416
1703115000000|2023-12-20 23:30:00|71517.3|71497.3|71516|71496|71520.2|71500.2|71515|71480|383
1703115300000|2023-12-20 23:35:00|71516.1|71496.1|71512.3|71492.3|71517|71497|71509.7|71489.7|277
1703115600000|2023-12-20 23:40:00|71512.4|71492.4|71504.4|71484.4|71515.7|71492.9|71498.9|71472.7|212
1703115900000|2023-12-20 23:45:00|71504.6|71484.6|71486.9|71466.9|71504.7|71484.7|71483.6|71463.6|188
1703116200000|2023-12-20 23:50:00|71488|71468|71506.5|71472|71506.9|71475.3|71487|71467|259
1703116500000|2023-12-20 23:55:00|71506.4|71471.9|71497.1|71477.1|71508.1|71478.8|71497.1|71469.2|204
1703116800000|2023-12-21 00:00:00|71497.2|71477.2|71501.5|71481.5|71502.1|71482.1|71494.9|71474.9|314
1703117100000|2023-12-21 00:05:00|71501.4|71481.4|71495|71475|71501.6|71481.6|71493.5|71473.5|211
1703117400000|2023-12-21 00:10:00|71494.7|71474.7|71490|71470|71494.9|71474.9|71485.3|71465.3|264
1703117700000|2023-12-21 00:15:00|71490.1|71470.1|71499|71479|71499.2|71479.2|71489.5|71469.5|141
1703118000000|2023-12-21 00:20:00|71498.9|71478.9|71506.7|71486.7|71506.8|71486.8|71498.8|71478.8|206
1703118300000|2023-12-21 00:25:00|71506.8|71486.8|71514.9|71494.9|71520.4|71500.4|71506.7|71486.7|323
1703118600000|2023-12-21 00:30:00|71515|71495|71500.5|71480.5|71516|71496|71499.7|71479.7|286
1703118900000|2023-12-21 00:35:00|71500.7|71480.7|71492.8|71472.8|71500.7|71480.7|71492.1|71472.1|289
1703119200000|2023-12-21 00:40:00|71492.7|71472.7|71489.8|71469.8|71492.8|71472.8|71486.7|71466.7|448
1703119500000|2023-12-21 00:45:00|71489.7|71469.7|71476.4|71456.4|71489.9|71469.9|71476.3|71456.3|410
1703119800000|2023-12-21 00:50:00|71475.7|71455.7|71488.6|71468.6|71489.1|71469.1|71465.9|71445.9|435
1703120100000|2023-12-21 00:55:00|71498.8|71478.8|71486.1|71466.1|71498.8|71478.8|71474.1|71454.1|364
1703120400000|2023-12-21 01:00:00|71487.1|71467.1|71489.7|71469.7|71501.5|71481.5|71484.4|71464.4|431
1703120700000|2023-12-21 01:05:00|71489.6|71469.6|71487.5|71467.5|71492.2|71472.2|71482.3|71462.3|433
1703121000000|2023-12-21 01:10:00|71487.6|71467.6|71470.7|71450.7|71487.9|71467.9|71468.6|71448.6|477
1703121300000|2023-12-21 01:15:00|71469|71449|71478.8|71458.8|71488.1|71468.1|71465.9|71445.9|461
1703121600000|2023-12-21 01:20:00|71478.9|71458.9|71483.6|71463.6|71487.6|71471.3|71476.5|71456.5|352
1703121900000|2023-12-21 01:25:00|71483.5|71463.5|71475.1|71455.1|71483.6|71467.2|71471.4|71451.4|376
1703122200000|2023-12-21 01:30:00|71475|71455|71444.5|71424.5|71475|71455|71431.5|71417.5|465
1703122500000|2023-12-21 01:35:00|71444.6|71424.6|71460.3|71440.3|71473.7|71453.7|71444.6|71424.6|487
1703122800000|2023-12-21 01:40:00|71460.6|71440.6|71456.8|71436.8|71470.6|71451.5|71456.7|71436.7|425
1703123100000|2023-12-21 01:45:00|71456.7|71436.7|71445.9|71425.9|71461.8|71441.8|71444.9|71424.9|504
1703123400000|2023-12-21 01:50:00|71446|71426|71459|71439|71462.4|71445.8|71443.2|71423.2|349
1703123700000|2023-12-21 01:55:00|71459.1|71439.1|71470.9|71450.9|71471.2|71456.1|71447.9|71427.9|514
1703124000000|2023-12-21 02:00:00|71471.2|71451.2|71450.3|71430.3|71472.4|71454.1|71449|71429|587
1703124300000|2023-12-21 02:05:00|71450.4|71430.4|71451.5|71441.5|71458.2|71443.2|71442.1|71426.9|367
1703124600000|2023-12-21 02:10:00|71451.6|71441.6|71458.1|71448.1|71467|71451|71450.7|71436.8|428
1703124900000|2023-12-21 02:15:00|71458|71448|71457.4|71447.4|71467.3|71452.6|71456.4|71441.2|304
1703125200000|2023-12-21 02:20:00|71457.3|71447.3|71461|71451|71465.4|71454.6|71454.9|71441.8|306
1703125500000|2023-12-21 02:25:00|71462|71452|71481.6|71471.6|71492.8|71481.4|71461.5|71451.5|454
1703125800000|2023-12-21 02:30:00|71481.8|71471.8|71477.4|71467.4|71489.2|71479.2|71474.4|71462.7|454
1703126100000|2023-12-21 02:35:00|71477.3|71467.3|71481.2|71461.2|71486.6|71471.4|71472|71452|529
1703126400000|2023-12-21 02:40:00|71481|71461|71486.9|71466.9|71490.2|71470.2|71479|71459|375
1703126700000|2023-12-21 02:45:00|71486.8|71466.8|71470.9|71450.9|71486.8|71466.8|71467.6|71450.5|499
1703127000000|2023-12-21 02:50:00|71470.8|71450.8|71473.4|71453.4|71476.2|71456.2|71465.7|71445.7|471
1703127300000|2023-12-21 02:55:00|71473.8|71453.8|71473.3|71453.3|71476.7|71456.7|71460.6|71445.5|420
1703127600000|2023-12-21 03:00:00|71473.4|71453.4|71461|71451|71474.5|71458.5|71460.6|71450.6|355
1703127900000|2023-12-21 03:05:00|71461.1|71451.1|71474.7|71454.7|71474.9|71455.5|71451.8|71441.8|394
1703128200000|2023-12-21 03:10:00|71474.6|71454.6|71466.9|71456.9|71476.2|71461.8|71466.9|71451.1|366
1703128500000|2023-12-21 03:15:00|71467|71457|71468.4|71458.4|71470.7|71460.7|71466|71456|301
1703128800000|2023-12-21 03:20:00|71468.3|71458.3|71466.7|71456.7|71470.1|71460.1|71464.6|71454.6|269
1703129100000|2023-12-21 03:25:00|71466.9|71456.9|71483.9|71473.9|71486.5|71473.9|71466.7|71456.7|376
1703129400000|2023-12-21 03:30:00|71486.5|71476.5|71479.2|71469.2|71494.9|71476.5|71477.7|71462.5|283
1703129700000|2023-12-21 03:35:00|71479.1|71469.1|71476.1|71466.1|71483.9|71470.3|71473.7|71462.3|276
1703130000000|2023-12-21 03:40:00|71476.2|71466.2|71464.5|71444.5|71481.8|71467.2|71460.6|71443|329
1703130300000|2023-12-21 03:45:00|71464.6|71444.6|71462.2|71442.2|71465.2|71445.2|71458.5|71438.5|266
1703130600000|2023-12-21 03:50:00|71462.3|71442.3|71439.2|71429.2|71462.5|71442.8|71438.2|71428.2|297
1703130900000|2023-12-21 03:55:00|71439.3|71429.3|71441.6|71431.6|71441.9|71431.9|71432.4|71422.4|344
1703131200000|2023-12-21 04:00:00|71441.5|71431.5|71494.8|71474.8|71512|71492|71441.2|71429.9|625
1703131500000|2023-12-21 04:05:00|71496.3|71476.3|71499.2|71479.2|71506.8|71491.3|71488.4|71474.7|426
1703131800000|2023-12-21 04:10:00|71499.1|71479.1|71487.4|71467.4|71499.1|71486.8|71485.1|71465.1|481
1703132100000|2023-12-21 04:15:00|71487.5|71467.5|71485.5|71475.5|71495.8|71479|71482.3|71465.3|303
1703132400000|2023-12-21 04:20:00|71485.6|71475.6|71487.7|71467.7|71492.8|71477.9|71478.5|71463.8|274
1703132700000|2023-12-21 04:25:00|71487.8|71467.8|71491|71471|71492.1|71477.3|71485.3|71465.6|199
1703133000000|2023-12-21 04:30:00|71491.1|71471.1|71492.6|71472.6|71494.7|71474.7|71486.4|71466.4|237
1703133300000|2023-12-21 04:35:00|71492.7|71472.7|71490.8|71470.8|71496|71476|71490.1|71470.1|237
1703133600000|2023-12-21 04:40:00|71490.9|71470.9|71501.9|71481.9|71502.6|71487.8|71490.7|71470.9|266
1703133900000|2023-12-21 04:45:00|71501.8|71481.8|71495.2|71475.2|71502.8|71482.8|71492.9|71472.9|311
1703134200000|2023-12-21 04:50:00|71495.1|71475.1|71494.9|71484.9|71501.4|71485.4|71488.8|71474.3|207
1703134500000|2023-12-21 04:55:00|71495.1|71485.1|71497.4|71487.4|71498.4|71488.4|71495.1|71485.1|241
1703134800000|2023-12-21 05:00:00|71497.5|71487.5|71502.1|71492.1|71504|71494|71497.3|71487.3|303
1703135100000|2023-12-21 05:05:00|71501.9|71491.9|71498.2|71478.2|71506.5|71492|71493.9|71477.8|362
1703135400000|2023-12-21 05:10:00|71498.1|71478.1|71500|71480|71501.9|71481.9|71490|71474.4|415
1703135700000|2023-12-21 05:15:00|71500.2|71480.2|71486.3|71476.3|71502.4|71482.4|71485.3|71473.1|344
1703136000000|2023-12-21 05:20:00|71485.9|71475.9|71480.5|71460.5|71491.6|71477.7|71477.2|71459.9|370
1703136300000|2023-12-21 05:25:00|71480.4|71460.4|71477.8|71457.8|71480.6|71460.6|71464.6|71450|361
1703136600000|2023-12-21 05:30:00|71478|71458|71479.9|71469.9|71481.2|71470.5|71475|71456.7|339
1703136900000|2023-12-21 05:35:00|71480|71470|71487.4|71467.4|71497|71477.9|71480|71466.4|388
1703137200000|2023-12-21 05:40:00|71488.3|71468.3|71484.4|71464.4|71491.1|71474.4|71480.2|71460.4|310
1703137500000|2023-12-21 05:45:00|71483.7|71463.7|71483.5|71463.5|71492.7|71473.1|71480.7|71461.9|335
1703137800000|2023-12-21 05:50:00|71483.6|71463.6|71468.8|71448.8|71484.6|71469.5|71468.7|71448.7|348
1703138100000|2023-12-21 05:55:00|71469.5|71449.5|71442.1|71422.1|71470.8|71450.8|71435.2|71421.3|581
1703138400000|2023-12-21 06:00:00|71442.3|71422.3|71459.5|71449.5|71465.3|71453.7|71436.7|71421.8|366
1703138700000|2023-12-21 06:05:00|71459.4|71449.4|71465.5|71445.5|71467.8|71452.1|71455.6|71439.3|321
1703139000000|2023-12-21 06:10:00|71465.6|71445.6|71478.1|71458.1|71482.1|71462.6|71465.6|71445.6|436
1703139300000|2023-12-21 06:15:00|71478.2|71458.2|71491.7|71471.7|71492.2|71482.2|71478.2|71458.2|335
1703139600000|2023-12-21 06:20:00|71492.5|71472.5|71489.4|71469.4|71492.5|71478.9|71481.7|71467.9|382
1703139900000|2023-12-21 06:25:00|71489.5|71469.5|71487.4|71467.4|71491.4|71478.7|71476.9|71466.9|320
1703140200000|2023-12-21 06:30:00|71487.3|71467.3|71474.9|71454.9|71487.3|71475|71472.4|71454.4|299
1703140500000|2023-12-21 06:35:00|71475|71455|71481|71461|71481.5|71461.5|71474.6|71454.6|297
1703140800000|2023-12-21 06:40:00|71480.9|71460.9|71487.6|71467.6|71488.6|71473.7|71476.4|71460|359
1703141100000|2023-12-21 06:45:00|71487.8|71467.8|71488.6|71468.6|71489.1|71475.1|71480.1|71466.6|315
1703141400000|2023-12-21 06:50:00|71488.7|71468.7|71476.2|71456.2|71489.8|71474|71471.5|71451.5|412
1703141700000|2023-12-21 06:55:00|71476.1|71456.1|71465.6|71455.6|71476.2|71459.1|71464|71450.9|354
1703142000000|2023-12-21 07:00:00|71465.4|71455.4|71466.7|71446.7|71481.9|71464.4|71462.7|71445.1|463
1703142300000|2023-12-21 07:05:00|71466.9|71446.9|71487.6|71467.6|71487.8|71467.8|71461.6|71441.6|382
1703142600000|2023-12-21 07:10:00|71487.2|71467.2|71481.9|71461.9|71494.7|71474.7|71481.2|71461.2|461
1703142900000|2023-12-21 07:15:00|71482|71462|71483|71473|71489.4|71474.8|71479.8|71459.8|335
1703143200000|2023-12-21 07:20:00|71482.8|71472.8|71473.1|71453.1|71482.9|71472.9|71467.5|71450.2|430
1703143500000|2023-12-21 07:25:00|71472.8|71452.8|71448.3|71428.3|71472.8|71452.8|71442.3|71424.2|539
1703143800000|2023-12-21 07:30:00|71448|71428|71458.3|71448.3|71465.8|71451.6|71443.4|71427.8|433
1703144100000|2023-12-21 07:35:00|71458.2|71448.2|71474.2|71454.2|71478.1|71463.5|71454.7|71440.8|378
1703144400000|2023-12-21 07:40:00|71473.8|71453.8|71475.7|71455.7|71479.5|71459.5|71472.6|71452.6|275
1703144700000|2023-12-21 07:45:00|71477.2|71457.2|71491.4|71471.4|71492.9|71472.9|71473.1|71456.9|368
1703145000000|2023-12-21 07:50:00|71491.3|71471.3|71503.9|71483.9|71507.8|71487.8|71491.1|71471.1|382
1703145300000|2023-12-21 07:55:00|71504|71484|71494.3|71484.3|71512.1|71495.7|71493.9|71481.7|423
1703145600000|2023-12-21 08:00:00|71494.5|71484.5|71496.6|71486.6|71507.6|71497.1|71489.9|71479.9|503
1703145900000|2023-12-21 08:05:00|71496.5|71486.5|71506.7|71496.7|71507.7|71496.7|71490.1|71480.1|375
1703146200000|2023-12-21 08:10:00|71506.8|71496.8|71498.9|71488.9|71510.3|71497.3|71493.3|71483.3|395
1703146500000|2023-12-21 08:15:00|71499|71489|71504.2|71484.2|71512.7|71496.7|71497.7|71483.8|392
1703146800000|2023-12-21 08:20:00|71504.1|71484.1|71515.7|71505.7|71526.7|71513.2|71497.7|71484.1|461
1703147100000|2023-12-21 08:25:00|71515.8|71505.8|71534.3|71514.3|71535.1|71515.1|71515.4|71498|462
1703147400000|2023-12-21 08:30:00|71534.2|71514.2|71534|71514|71534.9|71520|71522.2|71507.6|360
1703147700000|2023-12-21 08:35:00|71533.9|71513.9|71533.3|71523.3|71552.6|71532.6|71526.4|71511.7|449
1703148000000|2023-12-21 08:40:00|71533.4|71523.4|71528.5|71518.5|71541.4|71527.9|71524.6|71512.4|483
1703148300000|2023-12-21 08:45:00|71528.4|71518.4|71526.4|71506.4|71537.8|71525.4|71520.6|71504.7|390
1703148600000|2023-12-21 08:50:00|71526.2|71506.2|71522.4|71512.4|71530.8|71515.9|71520.6|71505.9|323
1703148900000|2023-12-21 08:55:00|71522.5|71512.5|71538.5|71528.5|71539.2|71529.2|71520.3|71505.7|382
1703149200000|2023-12-21 09:00:00|71538.4|71528.4|71545|71525|71552.5|71538.1|71534.1|71521|420
1703149500000|2023-12-21 09:05:00|71544.9|71524.9|71532.1|71522.1|71552.6|71532.6|71528.8|71515.8|362
1703149800000|2023-12-21 09:10:00|71532.2|71522.2|71533|71513|71538.3|71522.2|71523.1|71506.7|372
1703150100000|2023-12-21 09:15:00|71532.9|71512.9|71518.9|71508.9|71533.1|71520.6|71514.1|71504.1|348
1703150400000|2023-12-21 09:20:00|71518.8|71508.8|71517|71507|71522.1|71512.1|71516.8|71506.8|402
1703150700000|2023-12-21 09:25:00|71517.1|71507.1|71516.5|71506.5|71523|71513|71507.9|71497.9|451
1703151000000|2023-12-21 09:30:00|71516.3|71506.3|71506.7|71486.7|71517.5|71506.3|71503.8|71484.2|410
1703151300000|2023-12-21 09:35:00|71506.5|71486.5|71514.2|71504.2|71516.2|71506.2|71498.7|71480.9|355
1703151600000|2023-12-21 09:40:00|71513.8|71503.8|71523.4|71513.4|71523.8|71513.8|71513.5|71503.5|305
1703151900000|2023-12-21 09:45:00|71523.3|71513.3|71536.9|71516.9|71540.4|71523.4|71522.6|71512.6|294
1703152200000|2023-12-21 09:50:00|71537|71517|71543.9|71533.9|71548|71538|71530|71516.5|325
1703152500000|2023-12-21 09:55:00|71543.8|71533.8|71570.7|71550.7|71570.7|71555.3|71539.8|71529.8|397
1703152800000|2023-12-21 10:00:00|71570.6|71550.6|71571.9|71551.9|71579|71561.7|71561|71541.5|398
1703153100000|2023-12-21 10:05:00|71571.8|71551.8|71568.8|71558.8|71587.6|71567.6|71565.5|71551.6|305
1703153400000|2023-12-21 10:10:00|71569.2|71559.2|71563|71543|71577.3|71560|71554.9|71539.7|369
1703153700000|2023-12-21 10:15:00|71562|71542|71567.2|71547.2|71571.9|71556.8|71557.6|71541.8|315
1703154000000|2023-12-21 10:20:00|71567.3|71547.3|71587.9|71567.9|71591.9|71571.9|71566.5|71546.5|395
1703154300000|2023-12-21 10:25:00|71587.7|71567.7|71595.4|71575.4|71596.4|71577.1|71587.1|71567.7|398
1703154600000|2023-12-21 10:30:00|71595.2|71575.2|71592.3|71582.3|71597.1|71584|71584.6|71573.4|329
1703154900000|2023-12-21 10:35:00|71592.2|71582.2|71596|71586|71616.3|71600|71592.2|71577.7|369
1703155200000|2023-12-21 10:40:00|71596.1|71586.1|71594.2|71574.2|71605.4|71592.6|71589.2|71573.9|418
1703155500000|2023-12-21 10:45:00|71594.1|71574.1|71584.6|71564.6|71597|71577|71575.3|71557.2|394
1703155800000|2023-12-21 10:50:00|71584.2|71564.2|71566.6|71556.6|71585.2|71565.2|71563|71553|304
1703156100000|2023-12-21 10:55:00|71566.7|71556.7|71560.4|71550.4|71569.3|71556.8|71553|71539.5|271
1703156400000|2023-12-21 11:00:00|71560.5|71550.5|71556.8|71546.8|71560.5|71550.5|71551.9|71541.9|212
1703156700000|2023-12-21 11:05:00|71556.9|71546.9|71560.2|71550.2|71563.7|71551.8|71553.7|71540.2|304
1703157000000|2023-12-21 11:10:00|71560.3|71550.3|71561|71541|71566.8|71550.3|71558.4|71540.3|262
1703157300000|2023-12-21 11:15:00|71561.4|71541.4|71551.7|71541.7|71564.2|71544.2|71549.3|71534|276
1703157600000|2023-12-21 11:20:00|71551.8|71541.8|71557.4|71537.4|71558.9|71546.2|71549.7|71533.4|299
1703157900000|2023-12-21 11:25:00|71557.5|71537.5|71561.2|71541.2|71562.7|71542.7|71556.6|71536.6|207
1703158200000|2023-12-21 11:30:00|71561|71541|71565.9|71545.9|71566.2|71546.2|71555|71535|344
1703158500000|2023-12-21 11:35:00|71566|71546|71559.1|71539.1|71569.2|71549.2|71555.3|71535.3|346
1703158800000|2023-12-21 11:40:00|71559.7|71539.7|71574.5|71554.5|71576.9|71556.9|71552.2|71532.2|397
1703159100000|2023-12-21 11:45:00|71574.2|71554.2|71559.5|71549.5|71574.5|71554.5|71557.8|71542.9|378
1703159400000|2023-12-21 11:50:00|71559.6|71549.6|71558.9|71548.9|71568.4|71551.9|71555.9|71542.3|431
1703159700000|2023-12-21 11:55:00|71558.8|71548.8|71560.6|71550.6|71566|71556|71557.5|71547.5|378
1703160000000|2023-12-21 12:00:00|71560.5|71550.5|71544.4|71524.4|71565.5|71550.8|71537.2|71517.2|510
1703160300000|2023-12-21 12:05:00|71544.6|71524.6|71549.7|71529.7|71560.5|71540.5|71544.3|71524.3|334
1703160600000|2023-12-21 12:10:00|71549.6|71529.6|71533.1|71513.1|71549.6|71529.6|71527.8|71507.8|440
1703160900000|2023-12-21 12:15:00|71533.3|71513.3|71523.1|71503.1|71533.7|71513.7|71520.9|71500.9|455
1703161200000|2023-12-21 12:20:00|71523.2|71503.2|71495|71475|71523.3|71503.3|71487.1|71467.7|426
1703161500000|2023-12-21 12:25:00|71495.1|71475.1|71492.9|71472.9|71501.9|71483.6|71489|71469|282
1703161800000|2023-12-21 12:30:00|71493|71473|71480.5|71460.5|71493.4|71476.7|71466.9|71451.8|431
1703162100000|2023-12-21 12:35:00|71479.8|71459.8|71474.8|71464.8|71480.7|71467.3|71472.7|71459.5|379
1703162400000|2023-12-21 12:40:00|71475|71465|71475.8|71465.8|71478.9|71468.9|71468.4|71458.4|264
1703162700000|2023-12-21 12:45:00|71475.9|71465.9|71471|71451|71477.8|71466.6|71467.1|71451|274
1703163000000|2023-12-21 12:50:00|71470.7|71450.7|71478.1|71468.1|71483.2|71468.6|71470.6|71450.6|346
1703163300000|2023-12-21 12:55:00|71478.2|71468.2|71484.4|71474.4|71491.9|71481.9|71478.1|71468.1|351
1703163600000|2023-12-21 13:00:00|71484.3|71474.3|71507.2|71497.2|71511.1|71500.8|71484.3|71474.3|544
1703163900000|2023-12-21 13:05:00|71507.1|71497.1|71512.9|71502.9|71512.9|71502.9|71489.4|71479.4|467
1703164200000|2023-12-21 13:10:00|71513|71503|71510.5|71490.5|71516.5|71505.8|71506|71486|430
1703164500000|2023-12-21 13:15:00|71510.3|71490.3|71496|71476|71510.9|71494.6|71495.8|71475.8|506
1703164800000|2023-12-21 13:20:00|71495.7|71475.7|71491.9|71471.9|71499.4|71479.4|71484.4|71466.2|567
1703165100000|2023-12-21 13:25:00|71492|71472|71480|71449.3|71495.4|71475.4|71473.2|71449.3|603
1703165400000|2023-12-21 13:30:00|71479.9|71449.2|71441.7|71421.7|71544.9|71512.2|71440.2|71420.2|1003
1703165700000|2023-12-21 13:35:00|71442.1|71422.1|71412.4|71392.4|71458.4|71438.4|71411.5|71391.5|894
1703166000000|2023-12-21 13:40:00|71412.3|71392.3|71412.8|71392.8|71415.7|71395.7|71357.7|71337.7|907
1703166300000|2023-12-21 13:45:00|71412.6|71392.6|71421.4|71401.4|71439.4|71419.4|71406.7|71386.7|826
1703166600000|2023-12-21 13:50:00|71421.5|71401.5|71420|71400|71432.9|71413|71403.1|71388.6|707
1703166900000|2023-12-21 13:55:00|71418.7|71398.7|71412.3|71392.3|71421.3|71401.3|71392|71372|732
1703167200000|2023-12-21 14:00:00|71411|71391|71391.9|71371.9|71415.4|71396.1|71378.9|71358.9|702
1703167500000|2023-12-21 14:05:00|71392.1|71372.1|71436|71416|71437.8|71417.8|71385.4|71365.4|731
1703167800000|2023-12-21 14:10:00|71436.1|71416.1|71435.8|71415.8|71449.6|71429.6|71432.1|71412.1|633
1703168100000|2023-12-21 14:15:00|71435.4|71415.4|71437.2|71417.2|71441.4|71421.4|71421.9|71401.9|663
1703168400000|2023-12-21 14:20:00|71437.1|71417.1|71438.2|71428.2|71443.1|71431|71425.5|71408.1|642
1703168700000|2023-12-21 14:25:00|71438.6|71428.6|71431|71411|71444.6|71428.8|71425.8|71406.3|676
1703169000000|2023-12-21 14:30:00|71431.1|71411.1|71402.1|71382.1|71431.6|71411.6|71400.3|71380.3|748
1703169300000|2023-12-21 14:35:00|71402|71382|71413.2|71403.2|71418.5|71405.5|71389.3|71369.3|722
1703169600000|2023-12-21 14:40:00|71413.1|71403.1|71435.1|71415.1|71448.4|71430.2|71413.1|71403.1|815
1703169900000|2023-12-21 14:45:00|71435.2|71415.2|71404.3|71384.3|71442.7|71428.3|71404|71384|834
1703170200000|2023-12-21 14:50:00|71404.1|71384.1|71420.8|71400.8|71425.5|71405.5|71402.5|71382.5|785
1703170500000|2023-12-21 14:55:00|71420.4|71400.4|71437.7|71417.7|71439.4|71424.9|71414.6|71394.6|699
1703170800000|2023-12-21 15:00:00|71437.8|71417.8|71467.7|71447.7|71468.8|71448.8|71428.1|71409.6|797
1703171100000|2023-12-21 15:05:00|71467.9|71447.9|71508.5|71488.5|71509.4|71489.4|71464.6|71444.6|819
1703171400000|2023-12-21 15:10:00|71508.9|71488.9|71471.5|71451.5|71517.5|71498.4|71464.4|71444.4|766
1703171700000|2023-12-21 15:15:00|71471.2|71451.2|71463|71453|71487.6|71472|71456.1|71443.3|692
1703172000000|2023-12-21 15:20:00|71462.8|71452.8|71447.5|71437.5|71463.6|71453.6|71446.6|71433.6|635
1703172300000|2023-12-21 15:25:00|71447.3|71437.3|71466.3|71446.3|71471.9|71454.8|71446.7|71431.5|703
1703172600000|2023-12-21 15:30:00|71465.6|71445.6|71450.8|71430.8|71468.8|71448.8|71449.6|71429.6|530
1703172900000|2023-12-21 15:35:00|71450.9|71430.9|71458.7|71438.7|71462.5|71449.4|71440.2|71423.8|660
1703173200000|2023-12-21 15:40:00|71459|71439|71462.9|71442.9|71474.5|71457.6|71458.1|71438.1|660
1703173500000|2023-12-21 15:45:00|71457.9|71437.9|71452.3|71432.3|71458.1|71442.1|71440.5|71420.5|715
1703173800000|2023-12-21 15:50:00|71452.1|71432.1|71459.1|71449.1|71468.1|71454.2|71449.1|71431.8|615
1703174100000|2023-12-21 15:55:00|71458.4|71448.4|71459.1|71439.1|71463.9|71449.8|71443.4|71429.5|658
1703174400000|2023-12-21 16:00:00|71458.9|71438.9|71444.6|71434.6|71472.3|71455.3|71441.5|71431.5|629
1703174700000|2023-12-21 16:05:00|71444.4|71434.4|71462.5|71442.5|71463.1|71443.1|71436.6|71425.6|542
1703175000000|2023-12-21 16:10:00|71462.4|71442.4|71482.3|71462.3|71484.4|71464.4|71459.4|71439.4|582
1703175300000|2023-12-21 16:15:00|71483.1|71463.1|71454.8|71434.8|71487.2|71467.2|71453.8|71433.8|578
1703175600000|2023-12-21 16:20:00|71454.9|71434.9|71434.5|71424.5|71457.5|71437.5|71431.4|71415.3|551
1703175900000|2023-12-21 16:25:00|71434.4|71424.4|71425.7|71415.7|71439.3|71426.7|71423.1|71409.1|525
1703176200000|2023-12-21 16:30:00|71425.6|71415.6|71421.6|71411.6|71435.8|71420.8|71415.1|71399.8|558
1703176500000|2023-12-21 16:35:00|71421.4|71411.4|71428.6|71408.6|71437.4|71417.4|71413.9|71403.9|484
1703176800000|2023-12-21 16:40:00|71428.7|71408.7|71429.9|71409.9|71436.5|71420.7|71420.1|71407.1|403
1703177100000|2023-12-21 16:45:00|71430|71410|71429.2|71419.2|71437|71425|71423.3|71403.3|394
1703177400000|2023-12-21 16:50:00|71429.3|71419.3|71446.1|71426.1|71448.1|71432.8|71429.2|71419.2|404
1703177700000|2023-12-21 16:55:00|71446|71426|71446.9|71426.9|71450.5|71430.5|71440.2|71420.2|417
1703178000000|2023-12-21 17:00:00|71446.8|71426.8|71472.9|71452.9|71473.8|71453.8|71439.3|71424.5|612
1703178300000|2023-12-21 17:05:00|71471.5|71451.5|71471|71451|71477.4|71458.7|71466.3|71446.3|575
1703178600000|2023-12-21 17:10:00|71472.3|71452.3|71460.1|71440.1|71472.9|71455|71445.3|71430.4|598
1703178900000|2023-12-21 17:15:00|71460|71440|71458.1|71438.1|71462.1|71443.6|71452.2|71432.8|600
1703179200000|2023-12-21 17:20:00|71458|71438|71467.1|71447.1|71477.9|71457.9|71456.6|71436.6|558
1703179500000|2023-12-21 17:25:00|71466.4|71446.4|71471.9|71451.9|71479.6|71459.6|71466.4|71446.4|567
1703179800000|2023-12-21 17:30:00|71471.8|71451.8|71470.5|71450.5|71473.6|71453.6|71459.8|71439.8|562
1703180100000|2023-12-21 17:35:00|71470.6|71450.6|71469.2|71449.2|71471.9|71451.9|71460|71442.9|533
1703180400000|2023-12-21 17:40:00|71469.8|71449.8|71465.9|71445.9|71473.7|71453.7|71458.1|71442.6|467
1703180700000|2023-12-21 17:45:00|71466|71446|71471.7|71451.7|71473.9|71453.9|71462.1|71442.1|461
1703181000000|2023-12-21 17:50:00|71471.8|71451.8|71470.1|71450.1|71474.6|71454.6|71466.4|71446.4|433
1703181300000|2023-12-21 17:55:00|71470.2|71450.2|71468.2|71448.2|71474.6|71454.6|71468|71448|421
1703181600000|2023-12-21 18:00:00|71467.8|71447.8|71465.1|71445.1|71469.2|71449.2|71459.3|71439.3|473
1703181900000|2023-12-21 18:05:00|71465|71445|71467.9|71447.9|71475.1|71455.7|71462.9|71442.9|479
1703182200000|2023-12-21 18:10:00|71468|71448|71479.7|71459.7|71480.7|71460.7|71467.9|71447.9|440
1703182500000|2023-12-21 18:15:00|71479.6|71459.6|71493.3|71473.3|71497.9|71478.5|71478.5|71458.9|512
1703182800000|2023-12-21 18:20:00|71493.2|71473.2|71479.8|71459.8|71493.9|71473.9|71471.1|71451.1|534
1703183100000|2023-12-21 18:25:00|71480|71460|71474.6|71454.6|71486.1|71466.1|71473.6|71453.6|483
1703183400000|2023-12-21 18:30:00|71474.5|71454.5|71470.2|71450.2|71475.2|71455.2|71463.4|71443.4|493
1703183700000|2023-12-21 18:35:00|71470.3|71450.3|71476.1|71456.1|71480|71460|71470.3|71450.3|416
1703184000000|2023-12-21 18:40:00|71476.2|71456.2|71480.1|71460.1|71483.6|71463.6|71474.2|71454.2|428
1703184300000|2023-12-21 18:45:00|71480|71460|71480.7|71460.7|71481.3|71461.3|71475.1|71455.1|387
1703184600000|2023-12-21 18:50:00|71480.6|71460.6|71477.4|71457.4|71483.6|71463.6|71471|71451|401
1703184900000|2023-12-21 18:55:00|71477.3|71457.3|71478.4|71458.4|71478.9|71458.9|71468.1|71448.1|528
1703185200000|2023-12-21 19:00:00|71478.6|71458.6|71472.6|71452.6|71478.6|71458.6|71472.3|71452.3|481
1703185500000|2023-12-21 19:05:00|71472.5|71452.5|71468.5|71448.5|71474.2|71454.2|71466.7|71446.7|461
1703185800000|2023-12-21 19:10:00|71468.4|71448.4|71468.4|71448.4|71470.2|71450.2|71466|71446|490
1703186100000|2023-12-21 19:15:00|71468.5|71448.5|71459.6|71439.6|71469.3|71449.3|71456.9|71436.9|503
1703186400000|2023-12-21 19:20:00|71459.7|71439.7|71460.4|71440.4|71461.7|71445.4|71455.2|71438.6|422
1703186700000|2023-12-21 19:25:00|71460.3|71440.3|71454.4|71434.4|71463.2|71443.2|71453.2|71433.2|441
1703187000000|2023-12-21 19:30:00|71454.2|71434.2|71454.9|71434.9|71459.7|71439.7|71450.6|71430.6|394
1703187300000|2023-12-21 19:35:00|71454.8|71434.8|71448.3|71428.3|71455|71435|71447.6|71427.6|270
1703187600000|2023-12-21 19:40:00|71448.4|71428.4|71446.9|71426.9|71449|71429|71445.6|71425.6|294
1703187900000|2023-12-21 19:45:00|71447|71427|71450.9|71430.9|71451.5|71431.5|71443.6|71423.6|266
1703188200000|2023-12-21 19:50:00|71451|71431|71452.8|71432.8|71453.6|71433.6|71449.4|71429.4|354
1703188500000|2023-12-21 19:55:00|71453|71433|71455.8|71435.8|71457.7|71437.7|71452.8|71432.8|356
1703188800000|2023-12-21 20:00:00|71455.9|71435.9|71453.9|71433.9|71457.2|71437.2|71452.1|71432.1|251
1703189100000|2023-12-21 20:05:00|71453.8|71433.8|71456.6|71436.6|71459.5|71439.5|71453.6|71433.6|358
1703189400000|2023-12-21 20:10:00|71456.9|71436.9|71456.3|71436.3|71457.4|71437.4|71454.6|71434.6|308
1703189700000|2023-12-21 20:15:00|71456.4|71436.4|71454|71434|71457.4|71437.4|71453.8|71433.8|399
1703190000000|2023-12-21 20:20:00|71454.1|71434.1|71453.2|71433.2|71454.3|71434.3|71449.9|71429.9|391
1703190300000|2023-12-21 20:25:00|71453|71433|71444.6|71424.6|71454.2|71434.2|71444.6|71424.6|341
1703190600000|2023-12-21 20:30:00|71444.5|71424.5|71447.3|71427.3|71448.9|71428.9|71443.8|71423.8|406
1703190900000|2023-12-21 20:35:00|71447.1|71427.1|71448.3|71428.3|71449.2|71429.2|71445.8|71425.8|356
1703191200000|2023-12-21 20:40:00|71448.2|71428.2|71448.6|71428.6|71449.8|71429.8|71446.7|71426.7|476
1703191500000|2023-12-21 20:45:00|71448.5|71428.5|71447.6|71427.6|71449.1|71429.1|71445.7|71425.7|420
1703191800000|2023-12-21 20:50:00|71447.5|71427.5|71443.3|71423.3|71447.7|71427.7|71441.6|71421.6|340
1703192100000|2023-12-21 20:55:00|71443.2|71423.2|71430.3|71410.3|71443.5|71423.5|71430.3|71410.3|497
1703192400000|2023-12-21 21:00:00|71430.5|71410.5|71430.4|71410.4|71432.8|71412.8|71429.9|71409.9|313
1703192700000|2023-12-21 21:05:00|71430.3|71410.3|71431|71411|71431.1|71411.1|71429.2|71409.2|128
1703193000000|2023-12-21 21:10:00|71430.7|71410.7|71428|71408|71431.3|71411.3|71425.6|71405.6|92
1703193300000|2023-12-21 21:15:00|71428.1|71408.1|71431.2|71411.2|71432.1|71412.1|71427.8|71407.8|61
1703193600000|2023-12-21 21:20:00|71430.9|71410.9|71430.7|71410.7|71431.2|71411.2|71430.2|71410.2|59
1703193900000|2023-12-21 21:25:00|71430.5|71410.5|71430|71410|71431|71411|71429.2|71409.2|83
1703194200000|2023-12-21 21:30:00|71429.9|71409.9|71430.4|71410.4|71431.2|71411.2|71429.4|71409.4|118
1703194500000|2023-12-21 21:35:00|71430.5|71410.5|71432.1|71412.1|71433.8|71413.8|71430.3|71410.3|114
1703194800000|2023-12-21 21:40:00|71432.3|71412.3|71428.5|71408.5|71432.3|71412.3|71427|71407|114
1703195100000|2023-12-21 21:45:00|71428|71408|71426.3|71406.3|71428.4|71408.4|71419.1|71399.1|124
1703195400000|2023-12-21 21:50:00|71426.5|71406.5|71426.3|71406.3|71431.5|71408.1|71425.3|71399.5|104
1703195700000|2023-12-21 21:55:00|71426|71406|71455.8|71389.8|71458.7|71406.2|71424.9|71389.8|132
1703196000000|2023-12-21 22:00:00|71457.8|71396|71471.1|71352.1|71480.2|71396.1|71457.4|71352|48
1703196300000|2023-12-21 22:05:00|71471.4|71352.4|71473.2|71371.7|71479|71373.9|71469.9|71350.9|124
1703196600000|2023-12-21 22:10:00|71474|71372.3|71475|71373.1|71477.3|71374.7|71472.6|71370.4|102
1703196900000|2023-12-21 22:15:00|71474.3|71371.3|71471.4|71372.3|71475.2|71373.5|71469.3|71371.1|48
1703197200000|2023-12-21 22:20:00|71471|71372.2|71470.2|71377.2|71475.4|71379.3|71469.8|71368.4|41
1703197500000|2023-12-21 22:25:00|71470.3|71377.3|71475.2|71376.6|71475.2|71377.5|71468.1|71372.7|58
1703197800000|2023-12-21 22:30:00|71475.1|71376.7|71470.7|71378|71476.5|71381.2|71470.1|71375|490
1703198100000|2023-12-21 22:35:00|71470.6|71378.1|71473.6|71375.3|71474.1|71379|71469.9|71375.3|469
1703198400000|2023-12-21 22:40:00|71473.7|71375.5|71466.4|71384.2|71474.5|71384.6|71465.3|71375.1|703
1703198700000|2023-12-21 22:45:00|71466.5|71382.6|71467.1|71381.4|71468.8|71386.7|71461.5|71378.4|564
1703199000000|2023-12-21 22:50:00|71467.2|71381.2|71472.7|71377.8|71474|71381.6|71466.8|71376.6|51
1703199300000|2023-12-21 22:55:00|71473.6|71377.7|71473.8|71380|71475.7|71382.7|71464.9|71376.9|39
1703199600000|2023-12-21 23:00:00|71474.4|71380.7|71450.8|71393.5|71474.4|71400.8|71447.4|71378.6|185
1703199900000|2023-12-21 23:05:00|71454.2|71392.6|71460.4|71397.6|71463|71407.6|71448.7|71391.1|122
1703200200000|2023-12-21 23:10:00|71460.5|71393.2|71445.1|71399.5|71462.7|71405.2|71442|71392.8|199
1703200500000|2023-12-21 23:15:00|71445.3|71399.2|71444.9|71403.9|71452.9|71407.9|71440.8|71395.2|350
1703200800000|2023-12-21 23:20:00|71445|71404.4|71445.5|71401.9|71453.2|71409.6|71440|71397.6|385
1703201100000|2023-12-21 23:25:00|71445.6|71403|71443.1|71397.8|71446.1|71404.8|71438.9|71397.5|972
1703201400000|2023-12-21 23:30:00|71442.8|71400.1|71443.5|71400|71450.9|71404.2|71436.5|71393.8|152
1703201700000|2023-12-21 23:35:00|71440.8|71402.7|71446.2|71400.7|71450.1|71403.7|71439.5|71397.4|169
1703202000000|2023-12-21 23:40:00|71446|71400.9|71440|71402.9|71447.2|71405|71438.8|71399.9|132
1703202300000|2023-12-21 23:45:00|71442.2|71401|71440.3|71420.3|71447.8|71421.4|71430.6|71397.9|400
1703202600000|2023-12-21 23:50:00|71440.4|71420.4|71436.2|71416.2|71442.4|71422.4|71430.8|71410.8|305
1703202900000|2023-12-21 23:55:00|71436.3|71416.3|71432.8|71412.8|71436.8|71416.8|71432.1|71412.1|228
1703203200000|2023-12-22 00:00:00|71433|71413|71430.5|71410.5|71433.6|71413.6|71428.6|71408.6|304
1703203500000|2023-12-22 00:05:00|71430.9|71410.9|71438.5|71418.5|71445|71425|71430.9|71410.9|323
1703203800000|2023-12-22 00:10:00|71438.6|71418.6|71444.5|71424.5|71444.9|71424.9|71437|71417|300
1703204100000|2023-12-22 00:15:00|71444.6|71424.6|71443.5|71423.5|71445.3|71425.3|71440.7|71420.7|316
1703204400000|2023-12-22 00:20:00|71443.4|71423.4|71440.3|71420.3|71443.9|71423.9|71439.8|71419.8|232
1703204700000|2023-12-22 00:25:00|71440.2|71420.2|71446.4|71426.4|71446.9|71426.9|71439.3|71419.3|191
1703205000000|2023-12-22 00:30:00|71446.2|71426.2|71439.5|71419.5|71446.6|71426.6|71439|71419|265
1703205300000|2023-12-22 00:35:00|71441|71421|71448.4|71428.4|71449|71429|71441|71421|289
1703205600000|2023-12-22 00:40:00|71448.3|71428.3|71456.4|71436.4|71456.4|71436.4|71448.2|71428.2|508
1703205900000|2023-12-22 00:45:00|71456.5|71436.5|71458.1|71438.1|71458.5|71438.5|71454.7|71434.7|304
1703206200000|2023-12-22 00:50:00|71458.2|71438.2|71463.4|71443.4|71467.6|71447.6|71457.2|71437.2|379
1703206500000|2023-12-22 00:55:00|71466.1|71446.1|71460.6|71440.6|71466.7|71446.7|71460.2|71440.2|242
1703206800000|2023-12-22 01:00:00|71460.8|71440.8|71463.2|71443.2|71464.1|71444.1|71454|71434|313
1703207100000|2023-12-22 01:05:00|71463.3|71443.3|71469.2|71449.2|71474.4|71454.4|71463.1|71443.1|329
1703207400000|2023-12-22 01:10:00|71469.3|71449.3|71473.7|71453.7|71485.3|71465.3|71459.8|71439.8|344
1703207700000|2023-12-22 01:15:00|71473.8|71453.8|71454.3|71434.3|71474.2|71454.2|71451.1|71431.1|456
1703208000000|2023-12-22 01:20:00|71454.1|71434.1|71464.5|71444.5|71464.6|71444.6|71452.9|71432.9|450
1703208300000|2023-12-22 01:25:00|71464.4|71444.4|71479.3|71459.3|71480.1|71460.1|71464.4|71444.4|524
1703208600000|2023-12-22 01:30:00|71479.4|71459.4|71488.6|71468.6|71495.4|71475.4|71475.7|71455.7|520
1703208900000|2023-12-22 01:35:00|71488.5|71468.5|71504|71484|71505.8|71485.8|71482.4|71462.4|565
1703209200000|2023-12-22 01:40:00|71503.9|71483.9|71499.2|71479.2|71509.6|71489.6|71486.5|71466.5|490
1703209500000|2023-12-22 01:45:00|71499.3|71479.3|71505.7|71485.7|71508.7|71488.7|71499|71479|350
1703209800000|2023-12-22 01:50:00|71505.6|71485.6|71510.5|71500.5|71528.5|71508.5|71504.4|71484.4|392
1703210100000|2023-12-22 01:55:00|71510.6|71500.6|71538.4|71518.4|71542.2|71522.8|71510|71500|496
1703210400000|2023-12-22 02:00:00|71538.5|71518.5|71532.8|71512.8|71538.5|71518.5|71517.5|71501.6|412
1703210700000|2023-12-22 02:05:00|71532.7|71512.7|71558.1|71538.1|71568.7|71548.7|71532.6|71512.6|491
1703211000000|2023-12-22 02:10:00|71558.2|71538.2|71552.6|71532.6|71570.9|71550.9|71552.3|71532.3|396
1703211300000|2023-12-22 02:15:00|71552.5|71532.5|71558.1|71538.1|71562.1|71546.8|71545.3|71527.8|406
1703211600000|2023-12-22 02:20:00|71558.2|71538.2|71560.8|71540.8|71566.8|71547.4|71554.1|71535.6|445
1703211900000|2023-12-22 02:25:00|71560.9|71540.9|71551.7|71531.7|71561|71543.4|71542.8|71528.7|319
1703212200000|2023-12-22 02:30:00|71551.8|71531.8|71544.3|71524.3|71553.9|71533.9|71536.8|71521.9|331
1703212500000|2023-12-22 02:35:00|71543.8|71523.8|71547.8|71527.8|71551.2|71538|71541.2|71521.2|354
1703212800000|2023-12-22 02:40:00|71547.5|71527.5|71546|71526|71547.7|71528.9|71535.1|71519.7|337
1703213100000|2023-12-22 02:45:00|71546.3|71526.3|71536.4|71526.4|71548|71531.6|71534.4|71519.7|361
1703213400000|2023-12-22 02:50:00|71536.5|71526.5|71536|71526|71538.6|71528.6|71533.2|71523.2|329
1703213700000|2023-12-22 02:55:00|71536.1|71526.1|71543.5|71533.5|71546.6|71536.6|71535.9|71525.9|373
1703214000000|2023-12-22 03:00:00|71544.2|71534.2|71552.6|71532.6|71559.5|71544.6|71543.8|71530|457
1703214300000|2023-12-22 03:05:00|71552.7|71532.7|71543.8|71533.8|71556.5|71542.4|71542.9|71523.6|379
1703214600000|2023-12-22 03:10:00|71543.9|71533.9|71543.1|71533.1|71553.1|71538.1|71542.7|71528.2|369
1703214900000|2023-12-22 03:15:00|71543|71533|71547.3|71527.3|71555.4|71535.4|71540.6|71520.6|488
1703215200000|2023-12-22 03:20:00|71547.4|71527.4|71553.6|71543.6|71556.3|71543.9|71546.1|71527.4|315
1703215500000|2023-12-22 03:25:00|71553.7|71543.7|71562.2|71552.2|71570.5|71555.6|71552.2|71542.2|407
1703215800000|2023-12-22 03:30:00|71562.1|71552.1|71584.4|71574.4|71590.1|71574.8|71561.6|71551.6|348
1703216100000|2023-12-22 03:35:00|71584.5|71574.5|71602.7|71592.7|71646.6|71626.6|71584|71574|657
1703216400000|2023-12-22 03:40:00|71602.8|71592.8|71606.5|71586.5|71626.3|71606.3|71592.9|71576.1|592
1703216700000|2023-12-22 03:45:00|71606.4|71586.4|71594.7|71584.7|71609.4|71589.4|71592|71572.9|509
1703217000000|2023-12-22 03:50:00|71594.8|71584.8|71598.9|71578.9|71603.7|71590.1|71592.4|71577.5|404
1703217300000|2023-12-22 03:55:00|71598.8|71578.8|71601.3|71591.3|71607.4|71593.1|71595.5|71578.8|353
1703217600000|2023-12-22 04:00:00|71601.2|71591.2|71597.8|71587.8|71601.5|71591.5|71595.9|71585.9|222
1703217900000|2023-12-22 04:05:00|71597.9|71587.9|71597.4|71587.4|71603|71590.1|71593|71578.2|179
1703218200000|2023-12-22 04:10:00|71597.3|71587.3|71596.9|71576.9|71602.8|71587.4|71590.9|71570.9|281
1703218500000|2023-12-22 04:15:00|71596.8|71576.8|71590.1|71580.1|71598.8|71582.7|71590|71575.6|204
1703218800000|2023-12-22 04:20:00|71590|71580|71592.5|71582.5|71596.7|71583.2|71588.1|71574.9|257
1703219100000|2023-12-22 04:25:00|71592.6|71582.6|71596.4|71576.4|71596.4|71583.1|71590.1|71573.9|155
1703219400000|2023-12-22 04:30:00|71596.2|71576.2|71593|71573|71596.6|71576.6|71591.8|71571.8|166
1703219700000|2023-12-22 04:35:00|71593.1|71573.1|71582.1|71572.1|71593.1|71575.4|71581.8|71565.8|226
1703220000000|2023-12-22 04:40:00|71582|71572|71584.2|71574.2|71586.1|71576.1|71579.1|71563.4|188
1703220300000|2023-12-22 04:45:00|71584.1|71574.1|71593.7|71573.7|71595.3|71580|71583.2|71571.6|232
1703220600000|2023-12-22 04:50:00|71593.6|71573.6|71592.4|71572.4|71593.9|71579.5|71588.5|71570.5|168
1703220900000|2023-12-22 04:55:00|71592.5|71572.5|71588.3|71568.3|71592.5|71572.5|71587.1|71567.1|191
1703221200000|2023-12-22 05:00:00|71588.4|71568.4|71604.7|71584.7|71607.8|71594.1|71584.5|71568.4|479
1703221500000|2023-12-22 05:05:00|71604.2|71584.2|71611.4|71591.4|71615|71595|71602.6|71582.6|350
1703221800000|2023-12-22 05:10:00|71611.5|71591.5|71603|71583|71613.1|71597.2|71596.1|71581.8|385
1703222100000|2023-12-22 05:15:00|71602.9|71582.9|71588.4|71578.4|71603.7|71584.3|71586.7|71566.7|362
1703222400000|2023-12-22 05:20:00|71588.5|71578.5|71594|71574|71598.7|71584.8|71587.2|71567.2|435
1703222700000|2023-12-22 05:25:00|71593.9|71573.9|71566.4|71556.4|71595|71575|71566.1|71556.1|361
1703223000000|2023-12-22 05:30:00|71565.6|71555.6|71572.1|71552.1|71575.5|71556.6|71562.2|71542.2|310
1703223300000|2023-12-22 05:35:00|71572.2|71552.2|71556.1|71536.1|71576.3|71556.3|71555.7|71535.7|366
1703223600000|2023-12-22 05:40:00|71555.8|71535.8|71550.8|71530.8|71556.6|71536.6|71545.9|71525.9|310
1703223900000|2023-12-22 05:45:00|71550.5|71530.5|71563.6|71543.6|71565.8|71545.8|71550.1|71530.1|356
1703224200000|2023-12-22 05:50:00|71563.5|71543.5|71548.7|71528.7|71563.8|71543.8|71548.4|71528.4|296
1703224500000|2023-12-22 05:55:00|71548.8|71528.8|71587.5|71567.5|71591.1|71571.1|71548.7|71528.7|626
1703224800000|2023-12-22 06:00:00|71587.3|71567.3|71569.6|71549.6|71587.3|71567.3|71568|71548.4|349
1703225100000|2023-12-22 06:05:00|71570.3|71550.3|71574.8|71554.8|71580.4|71564.3|71565.4|71548.8|412
1703225400000|2023-12-22 06:10:00|71574.7|71554.7|71575.8|71555.8|71579.8|71559.8|71567.1|71548.5|345
1703225700000|2023-12-22 06:15:00|71575.5|71555.5|71576.2|71556.2|71581.3|71561.9|71568.9|71549.8|342
1703226000000|2023-12-22 06:20:00|71574.9|71554.9|71576.5|71556.5|71577.4|71557.4|71567.6|71547.6|309
1703226300000|2023-12-22 06:25:00|71576.3|71556.3|71569.7|71549.7|71579.2|71562|71567|71549.4|357
1703226600000|2023-12-22 06:30:00|71569.6|71549.6|71561.8|71541.8|71572.9|71561.9|71553.6|71538.2|352
1703226900000|2023-12-22 06:35:00|71561.9|71541.9|71555.5|71535.5|71562.1|71548.6|71549.7|71533.4|380
1703227200000|2023-12-22 06:40:00|71555.6|71535.6|71536.2|71526.2|71555.6|71535.6|71535.5|71520.2|379
1703227500000|2023-12-22 06:45:00|71536.1|71526.1|71531|71521|71540.8|71526.4|71527.1|71515.3|310
1703227800000|2023-12-22 06:50:00|71531.1|71521.1|71543.6|71533.6|71547|71533.7|71531.1|71516.4|323
1703228100000|2023-12-22 06:55:00|71543.5|71533.5|71551.7|71531.7|71551.7|71537.8|71541.2|71528.4|329
1703228400000|2023-12-22 07:00:00|71546.8|71536.8|71538.5|71528.5|71552.7|71537.3|71536.5|71522|551
1703228700000|2023-12-22 07:05:00|71538.4|71528.4|71546.8|71536.8|71556.5|71541.2|71537.1|71526|474
1703229000000|2023-12-22 07:10:00|71546.9|71536.9|71541.5|71521.5|71556.5|71541.1|71536.5|71518.2|467
1703229300000|2023-12-22 07:15:00|71541.4|71521.4|71537.5|71527.5|71546.5|71531.1|71535.3|71516.8|383
1703229600000|2023-12-22 07:20:00|71537.6|71527.6|71533.5|71513.5|71540.4|71530.4|71523.3|71508.8|363
1703229900000|2023-12-22 07:25:00|71533.4|71513.4|71523.4|71513.4|71537|71519.6|71520.4|71503.8|409
1703230200000|2023-12-22 07:30:00|71523.3|71513.3|71501.4|71481.4|71526|71513.5|71493.8|71480.1|383
1703230500000|2023-12-22 07:35:00|71501.2|71481.2|71523.3|71503.3|71527.1|71511.9|71498.8|71478.8|429
1703230800000|2023-12-22 07:40:00|71523.2|71503.2|71532.7|71512.7|71534.3|71514.3|71523.2|71503.2|355
1703231100000|2023-12-22 07:45:00|71532.6|71512.6|71522.9|71502.9|71540.6|71520.6|71514.8|71501.1|340
1703231400000|2023-12-22 07:50:00|71522.8|71502.8|71512.3|71492.3|71523.7|71508.9|71508.1|71488.1|403
1703231700000|2023-12-22 07:55:00|71512.4|71492.4|71495.8|71475.8|71514.2|71494.2|71484.4|71465.9|560
1703232000000|2023-12-22 08:00:00|71494.9|71474.9|71496.1|71476.1|71505.7|71486.2|71486.4|71473.6|530
1703232300000|2023-12-22 08:05:00|71496|71476|71468.4|71448.4|71496.8|71481|71464.8|71447.6|511
1703232600000|2023-12-22 08:10:00|71468.2|71448.2|71462.4|71442.4|71474.5|71454.5|71457.7|71438.8|563
1703232900000|2023-12-22 08:15:00|71462.3|71442.3|71437.8|71427.8|71463.4|71443.4|71437.7|71420.6|543
1703233200000|2023-12-22 08:20:00|71437.9|71427.9|71427.1|71407.1|71437.9|71427.9|71402.8|71382.8|615
1703233500000|2023-12-22 08:25:00|71427|71407|71442.9|71422.9|71447.3|71432.7|71427|71407|543
1703233800000|2023-12-22 08:30:00|71442.7|71422.7|71448.3|71428.3|71454|71434.3|71437.1|71417.1|532
1703234100000|2023-12-22 08:35:00|71448.4|71428.4|71419.7|71399.7|71448.8|71428.8|71419.7|71399.7|552
1703234400000|2023-12-22 08:40:00|71419.6|71399.6|71404.2|71384.2|71419.6|71399.6|71385.2|71365.2|645
1703234700000|2023-12-22 08:45:00|71404.3|71384.3|71407.6|71387.6|71408|71388|71396.8|71377.2|421
1703235000000|2023-12-22 08:50:00|71407.5|71387.5|71409.3|71389.3|71409.9|71395|71401.2|71384.1|326
1703235300000|2023-12-22 08:55:00|71410|71390|71408.6|71388.6|71410.6|71390.6|71406.4|71386.4|274
1703235600000|2023-12-22 09:00:00|71408.5|71388.5|71372.1|71352.1|71408.6|71388.6|71365.8|71345.8|610
1703235900000|2023-12-22 09:05:00|71372.3|71352.3|71359.3|71339.3|71373.1|71353.1|71350.9|71330.9|549
1703236200000|2023-12-22 09:10:00|71359.4|71339.4|71366.5|71346.5|71368.8|71348.8|71354.8|71334.8|431
1703236500000|2023-12-22 09:15:00|71365.6|71345.6|71368|71348|71369.7|71353|71357.6|71341.4|520
1703236800000|2023-12-22 09:20:00|71367.8|71347.8|71396.2|71376.2|71396.2|71376.2|71360.6|71340.6|410
1703237100000|2023-12-22 09:25:00|71395.9|71375.9|71385.6|71365.6|71404.8|71384.8|71383.6|71363.6|608
1703237400000|2023-12-22 09:30:00|71385.5|71365.5|71356.1|71336.1|71386.8|71366.8|71355|71335|450
1703237700000|2023-12-22 09:35:00|71355.7|71335.7|71327|71307|71355.7|71335.7|71321.6|71301.6|483
1703238000000|2023-12-22 09:40:00|71326.9|71306.9|71336.4|71316.4|71340|71320|71315|71295|519
1703238300000|2023-12-22 09:45:00|71336.5|71316.5|71312.6|71292.6|71337.2|71317.2|71301.6|71281.6|602
1703238600000|2023-12-22 09:50:00|71311.9|71291.9|71339.6|71319.6|71341|71321|71302.5|71282.5|604
1703238900000|2023-12-22 09:55:00|71339.7|71319.7|71353.7|71333.7|71353.8|71333.8|71318.6|71298.6|668
1703239200000|2023-12-22 10:00:00|71354|71334|71368.1|71348.1|71371.5|71351.5|71349.8|71329.8|459
1703239500000|2023-12-22 10:05:00|71368|71348|71362|71342|71368|71348|71359.5|71339.5|344
1703239800000|2023-12-22 10:10:00|71362.1|71342.1|71350|71330|71362.9|71342.9|71340.3|71320.3|429
1703240100000|2023-12-22 10:15:00|71350.5|71330.5|71345.9|71325.9|71351|71331|71334.7|71314.7|440
1703240400000|2023-12-22 10:20:00|71345.8|71325.8|71356.5|71336.5|71358.2|71338.2|71343.4|71323.4|401
1703240700000|2023-12-22 10:25:00|71355.8|71335.8|71367.5|71347.5|71372.7|71352.7|71348.9|71328.9|463
1703241000000|2023-12-22 10:30:00|71367.3|71347.3|71374.1|71354.1|71379|71359|71365.1|71345.1|392
1703241300000|2023-12-22 10:35:00|71375.2|71355.2|71381.8|71361.8|71386.3|71366.3|71375.2|71355.2|282
1703241600000|2023-12-22 10:40:00|71381.7|71361.7|71379.8|71359.8|71383.3|71363.3|71377.5|71357.5|298
1703241900000|2023-12-22 10:45:00|71379.9|71359.9|71382|71362|71382.3|71362.3|71377.3|71357.3|326
1703242200000|2023-12-22 10:50:00|71381.9|71361.9|71382.3|71362.3|71383.7|71363.7|71378.8|71358.8|229
1703242500000|2023-12-22 10:55:00|71382.2|71362.2|71385.2|71365.2|71389.4|71369.4|71382.2|71362.2|325
1703242800000|2023-12-22 11:00:00|71385.1|71365.1|71382.9|71362.9|71387.4|71367.4|71380.8|71360.8|332
1703243100000|2023-12-22 11:05:00|71383.1|71363.1|71375|71355|71384.5|71364.5|71373|71353|403
1703243400000|2023-12-22 11:10:00|71375.1|71355.1|71360.1|71340.1|71378.4|71358.4|71359.9|71339.9|380
1703243700000|2023-12-22 11:15:00|71360.2|71340.2|71360.5|71340.5|71361.2|71341.2|71359.3|71339.3|314
1703244000000|2023-12-22 11:20:00|71360.2|71340.2|71361.2|71341.2|71363.3|71347.7|71353.8|71338.2|316
1703244300000|2023-12-22 11:25:00|71361.3|71341.3|71362.7|71342.7|71366.6|71346.6|71356.2|71339|402
1703244600000|2023-12-22 11:30:00|71362.4|71342.4|71361|71341|71362.5|71342.5|71359.2|71339.2|340
1703244900000|2023-12-22 11:35:00|71360.9|71340.9|71351.7|71331.7|71361.8|71341.8|71346.4|71327.4|421
1703245200000|2023-12-22 11:40:00|71351.6|71331.6|71344.9|71324.9|71355.4|71340.1|71343.1|71323.1|552
1703245500000|2023-12-22 11:45:00|71345.5|71325.5|71347.8|71327.8|71359.2|71339.2|71338.5|71318.5|517
1703245800000|2023-12-22 11:50:00|71348.6|71328.6|71356.8|71336.8|71356.9|71340.8|71339.4|71319.4|402
1703246100000|2023-12-22 11:55:00|71356.7|71336.7|71372.8|71352.8|71376|71356|71349.4|71329.4|458
1703246400000|2023-12-22 12:00:00|71372|71352|71358.9|71338.9|71379.7|71359.7|71358|71338|608
1703246700000|2023-12-22 12:05:00|71359|71339|71350.4|71330.4|71362.2|71342.2|71336|71316|531
1703247000000|2023-12-22 12:10:00|71350.6|71330.6|71386.3|71366.3|71387.2|71367.2|71350.6|71330.6|549
1703247300000|2023-12-22 12:15:00|71387.2|71367.2|71384|71374|71395.1|71375.1|71383|71363|431
1703247600000|2023-12-22 12:20:00|71384.1|71374.1|71392.7|71372.7|71404.8|71384.8|71383.9|71368.7|410
1703247900000|2023-12-22 12:25:00|71392.6|71372.6|71386.3|71366.3|71394.6|71374.6|71379.5|71359.5|465
1703248200000|2023-12-22 12:30:00|71386.4|71366.4|71384.6|71364.6|71387.2|71367.2|71377.8|71357.8|483
1703248500000|2023-12-22 12:35:00|71384.7|71364.7|71392.2|71372.2|71410.3|71390.3|71378.9|71358.9|529
1703248800000|2023-12-22 12:40:00|71391.7|71371.7|71392.9|71372.9|71395.1|71375.1|71382.7|71362.7|425
1703249100000|2023-12-22 12:45:00|71392.8|71372.8|71482.5|71462.5|71483.4|71463.4|71392.8|71372.8|633
1703249400000|2023-12-22 12:50:00|71482.4|71462.4|71504.8|71484.8|71523.7|71503.7|71471.8|71451.8|740
1703249700000|2023-12-22 12:55:00|71504.9|71484.9|71487.4|71467.4|71525.7|71505.7|71484|71464|633
1703250000000|2023-12-22 13:00:00|71487.3|71467.3|71499.2|71479.2|71502.9|71482.9|71471.8|71451.8|795
1703250300000|2023-12-22 13:05:00|71499.1|71479.1|71484.7|71464.7|71499.2|71479.2|71478.5|71458.5|571
1703250600000|2023-12-22 13:10:00|71484.8|71464.8|71489.8|71469.8|71498.1|71478.1|71481|71461|628
1703250900000|2023-12-22 13:15:00|71489.9|71469.9|71489.3|71469.3|71498.3|71478.3|71482.2|71462.2|621
1703251200000|2023-12-22 13:20:00|71489.6|71469.6|71486.7|71466.7|71490.5|71470.5|71476.3|71456.3|586
1703251500000|2023-12-22 13:25:00|71486.6|71466.6|71476.2|71456.2|71499.4|71479.4|71476.2|71456.2|458
1703251800000|2023-12-22 13:30:00|71475.4|71455.4|71503.5|71483.5|71551.4|71531.4|71473.2|71448.8|959
1703252100000|2023-12-22 13:35:00|71503.6|71483.6|71471.1|71451.1|71503.6|71483.6|71455.5|71435.5|906
1703252400000|2023-12-22 13:40:00|71471.2|71451.2|71459.7|71439.7|71478.7|71458.7|71442.6|71422.6|874
1703252700000|2023-12-22 13:45:00|71459.6|71439.6|71446.3|71426.3|71469.1|71449.1|71437.7|71417.7|848
1703253000000|2023-12-22 13:50:00|71446.2|71426.2|71429.4|71409.4|71457.8|71437.8|71421|71401|728
1703253300000|2023-12-22 13:55:00|71429.6|71409.6|71423.4|71403.4|71442.6|71422.6|71422.2|71402.2|643
1703253600000|2023-12-22 14:00:00|71423.6|71403.6|71425.3|71405.3|71436|71416|71417.1|71397.1|777
1703253900000|2023-12-22 14:05:00|71425.6|71405.6|71441|71421|71441|71421|71420.8|71400.8|699
1703254200000|2023-12-22 14:10:00|71440.9|71420.9|71441.7|71421.7|71448.1|71428.1|71430.3|71410.3|633
1703254500000|2023-12-22 14:15:00|71441.8|71421.8|71443.8|71423.8|71448|71428|71439|71419|658
1703254800000|2023-12-22 14:20:00|71443.9|71423.9|71462.3|71442.3|71464.1|71444.1|71443.9|71423.9|582
1703255100000|2023-12-22 14:25:00|71462.4|71442.4|71458.1|71438.1|71463.4|71443.4|71454.4|71434.4|666
1703255400000|2023-12-22 14:30:00|71458.7|71438.7|71473.3|71453.3|71476.5|71456.5|71456.5|71436.5|676
1703255700000|2023-12-22 14:35:00|71473.2|71453.2|71476.1|71456.1|71487.9|71467.9|71467.5|71447.5|754
1703256000000|2023-12-22 14:40:00|71476.2|71456.2|71455.7|71435.7|71477.5|71457.5|71438.7|71418.7|696
1703256300000|2023-12-22 14:45:00|71456.2|71436.2|71455.4|71435.4|71471.6|71451.6|71452.5|71432.5|628
1703256600000|2023-12-22 14:50:00|71455.1|71435.1|71478.8|71458.8|71480.9|71460.9|71453.4|71433.4|595
1703256900000|2023-12-22 14:55:00|71478.9|71458.9|71473.7|71453.7|71481.5|71461.5|71471|71451|515
1703257200000|2023-12-22 15:00:00|71480.4|71460.4|71446.8|71426.8|71480.4|71460.4|71435.2|71415.2|828
1703257500000|2023-12-22 15:05:00|71447.6|71427.6|71470.3|71450.3|71473.4|71453.4|71442.5|71422.5|705
1703257800000|2023-12-22 15:10:00|71470.6|71450.6|71457.4|71437.4|71475.8|71455.8|71453.4|71433.4|677
1703258100000|2023-12-22 15:15:00|71457.6|71437.6|71477.1|71457.1|71484.4|71464.4|71457.5|71437.5|645
1703258400000|2023-12-22 15:20:00|71477|71457|71505.7|71485.7|71509.7|71489.7|71477|71457|537
1703258700000|2023-12-22 15:25:00|71505.8|71485.8|71516.8|71496.8|71524.7|71504.7|71505.8|71485.8|592
1703259000000|2023-12-22 15:30:00|71516.7|71496.7|71513.5|71493.5|71519.6|71499.6|71506.7|71486.7|554
1703259300000|2023-12-22 15:35:00|71513.9|71493.9|71524.8|71504.8|71526.7|71506.7|71500.2|71480.2|516
1703259600000|2023-12-22 15:40:00|71524.6|71504.6|71526.3|71506.3|71530.3|71510.3|71517.7|71497.7|583
1703259900000|2023-12-22 15:45:00|71526.6|71506.6|71543.3|71523.3|71543.6|71523.6|71524.9|71504.9|568
1703260200000|2023-12-22 15:50:00|71543.2|71523.2|71537.2|71517.2|71550.8|71530.8|71535.9|71515.9|490
1703260500000|2023-12-22 15:55:00|71537.3|71517.3|71557.9|71537.9|71559.6|71539.6|71536.5|71516.5|510
1703260800000|2023-12-22 16:00:00|71558.1|71538.1|71567.5|71547.5|71568.2|71548.2|71552.4|71532.4|692
1703261100000|2023-12-22 16:05:00|71567.4|71547.4|71559.7|71539.7|71573.6|71553.6|71556.5|71536.5|621
1703261400000|2023-12-22 16:10:00|71559.1|71539.1|71550.9|71530.9|71562.9|71542.9|71545.1|71525.1|566
1703261700000|2023-12-22 16:15:00|71551.1|71531.1|71541.1|71521.1|71553.1|71533.1|71535.9|71515.9|491
1703262000000|2023-12-22 16:20:00|71541.7|71521.7|71555.4|71535.4|71557.7|71537.7|71539.6|71519.6|566
1703262300000|2023-12-22 16:25:00|71555.3|71535.3|71536.1|71516.1|71559.4|71539.4|71531.9|71511.9|530
1703262600000|2023-12-22 16:30:00|71536.2|71516.2|71542.6|71522.6|71544.5|71524.5|71526.8|71506.8|625
1703262900000|2023-12-22 16:35:00|71542.8|71522.8|71544|71524|71553.9|71533.9|71536.4|71516.4|614
1703263200000|2023-12-22 16:40:00|71543.9|71523.9|71548.6|71528.6|71552.7|71532.7|71542.7|71522.7|558
1703263500000|2023-12-22 16:45:00|71548.7|71528.7|71584.2|71564.2|71587.5|71567.5|71548.7|71528.7|652
1703263800000|2023-12-22 16:50:00|71584.7|71564.7|71568.5|71548.5|71585.9|71565.9|71565|71545|689
1703264100000|2023-12-22 16:55:00|71567.6|71547.6|71574.4|71554.4|71575.4|71555.4|71560.3|71540.3|632
1703264400000|2023-12-22 17:00:00|71574.2|71554.2|71573.3|71553.3|71579|71559|71566.5|71546.5|648
1703264700000|2023-12-22 17:05:00|71573.1|71553.1|71561.8|71541.8|71575.3|71555.3|71559.8|71539.8|502
1703265000000|2023-12-22 17:10:00|71561.5|71541.5|71552.5|71532.5|71567.3|71547.3|71549.4|71529.4|518
1703265300000|2023-12-22 17:15:00|71552.7|71532.7|71540.5|71520.5|71553.3|71533.3|71540.1|71520.1|479
1703265600000|2023-12-22 17:20:00|71540.7|71520.7|71537.8|71517.8|71542.9|71522.9|71534.5|71514.5|534
1703265900000|2023-12-22 17:25:00|71538|71518|71539.6|71519.6|71539.6|71519.6|71531.3|71511.3|423
1703266200000|2023-12-22 17:30:00|71539.5|71519.5|71535.3|71515.3|71539.5|71519.5|71534.3|71514.3|442
1703266500000|2023-12-22 17:35:00|71535.2|71515.2|71526|71506|71535.7|71515.7|71520.8|71500.8|464
1703266800000|2023-12-22 17:40:00|71526.2|71506.2|71523|71503|71526.3|71506.3|71517.4|71497.4|467
1703267100000|2023-12-22 17:45:00|71522.8|71502.8|71524.6|71504.6|71525.2|71505.2|71520.4|71500.4|413
1703267400000|2023-12-22 17:50:00|71524.8|71504.8|71521.4|71501.4|71533.3|71513.3|71519|71499|463
1703267700000|2023-12-22 17:55:00|71521.6|71501.6|71524.4|71504.4|71532.5|71512.5|71521.6|71501.6|352
1703268000000|2023-12-22 18:00:00|71524|71504|71525.5|71505.5|71530|71510|71522.4|71502.4|473
1703268300000|2023-12-22 18:05:00|71525.4|71505.4|71527.4|71507.4|71529.5|71509.5|71521.8|71501.8|433
1703268600000|2023-12-22 18:10:00|71527.5|71507.5|71517.6|71497.6|71529|71509|71514.6|71494.6|445
1703268900000|2023-12-22 18:15:00|71517.5|71497.5|71519.4|71499.4|71521.8|71501.8|71504.8|71484.8|473
1703269200000|2023-12-22 18:20:00|71519.6|71499.6|71520.7|71500.7|71526.7|71506.7|71516.3|71496.3|436
1703269500000|2023-12-22 18:25:00|71520.6|71500.6|71513.1|71493.1|71521.5|71501.5|71511.1|71491.1|330
1703269800000|2023-12-22 18:30:00|71513.2|71493.2|71528.5|71508.5|71529.5|71509.5|71508.8|71488.8|423
1703270100000|2023-12-22 18:35:00|71528.4|71508.4|71531.1|71511.1|71531.7|71511.7|71525|71505|396
1703270400000|2023-12-22 18:40:00|71530.9|71510.9|71529.1|71509.1|71532.8|71512.8|71528.2|71508.2|277
1703270700000|2023-12-22 18:45:00|71529|71509|71527.2|71507.2|71532.2|71512.2|71526.5|71506.5|440
1703271000000|2023-12-22 18:50:00|71527.3|71507.3|71529.2|71509.2|71532.6|71512.6|71522.6|71502.6|467
1703271300000|2023-12-22 18:55:00|71529.1|71509.1|71523.9|71503.9|71529.9|71509.9|71521.1|71501.1|570
1703271600000|2023-12-22 19:00:00|71524|71504|71531.9|71511.9|71533.9|71513.9|71518.3|71498.3|472
1703271900000|2023-12-22 19:05:00|71532|71512|71541.3|71521.3|71545|71525|71532|71512|533
1703272200000|2023-12-22 19:10:00|71541.4|71521.4|71547.4|71527.4|71550|71530|71540.4|71520.4|441
1703272500000|2023-12-22 19:15:00|71547.6|71527.6|71551.6|71531.6|71557.9|71537.9|71546|71526|521
1703272800000|2023-12-22 19:20:00|71551.9|71531.9|71561.6|71541.6|71568.6|71548.6|71548.7|71528.7|482
1703273100000|2023-12-22 19:25:00|71561.5|71541.5|71570.2|71550.2|71571.6|71551.6|71561.3|71541.3|501
1703273400000|2023-12-22 19:30:00|71570.6|71550.6|71572.5|71552.5|71576.6|71556.6|71564.6|71544.6|596
1703273700000|2023-12-22 19:35:00|71572.7|71552.7|71570.4|71550.4|71573.1|71553.1|71569.1|71549.1|524
1703274000000|2023-12-22 19:40:00|71570.3|71550.3|71567.2|71547.2|71572.4|71552.4|71562.4|71542.4|516
1703274300000|2023-12-22 19:45:00|71567.9|71547.9|71568.3|71548.3|71571.9|71551.9|71564.2|71544.2|567
1703274600000|2023-12-22 19:50:00|71568.2|71548.2|71569.2|71549.2|71569.4|71549.4|71566.7|71546.7|501
1703274900000|2023-12-22 19:55:00|71569.1|71549.1|71568.1|71548.1|71569.8|71549.8|71567.7|71547.7|516
1703275200000|2023-12-22 20:00:00|71568.3|71548.3|71569|71549|71571.3|71551.3|71566.5|71546.5|652
1703275500000|2023-12-22 20:05:00|71569.1|71549.1|71567.1|71547.1|71570.1|71550.1|71564.6|71544.6|512
1703275800000|2023-12-22 20:10:00|71567.3|71547.3|71568.4|71548.4|71570.9|71550.9|71562.8|71542.8|434
1703276100000|2023-12-22 20:15:00|71568.5|71548.5|71573.5|71553.5|71576.6|71556.6|71568.2|71548.2|357
1703276400000|2023-12-22 20:20:00|71573.1|71553.1|71569|71549|71576.1|71556.1|71565.1|71545.1|525
1703276700000|2023-12-22 20:25:00|71569.1|71549.1|71571.4|71551.4|71577.7|71557.7|71568.7|71548.7|540
1703277000000|2023-12-22 20:30:00|71571.3|71551.3|71577.8|71557.8|71578.8|71558.8|71569.3|71549.3|367
1703277300000|2023-12-22 20:35:00|71577.9|71557.9|71572|71552|71578.5|71558.5|71570.9|71550.9|389
1703277600000|2023-12-22 20:40:00|71571.9|71551.9|71566.2|71546.2|71573.4|71553.4|71565.8|71545.8|375
1703277900000|2023-12-22 20:45:00|71566.3|71546.3|71568.1|71548.1|71568.4|71548.4|71565.4|71545.4|317
1703278200000|2023-12-22 20:50:00|71568|71548|71566|71546|71570.5|71550.5|71563.5|71543.5|349
1703278500000|2023-12-22 20:55:00|71565.9|71545.9|71575.9|71555.9|71576|71556|71561.9|71541.9|415
1703278800000|2023-12-22 21:00:00|71575.2|71555.2|71570|71550|71575.9|71555.9|71568.1|71548.1|559
1703279100000|2023-12-22 21:05:00|71570.2|71550.2|71569.7|71549.7|71574.3|71554.3|71568.4|71548.4|515
1703279400000|2023-12-22 21:10:00|71569.6|71549.6|71579.4|71559.4|71580.4|71560.4|71567.3|71547.3|626
1703279700000|2023-12-22 21:15:00|71579.5|71559.5|71582.1|71562.1|71583.8|71563.8|71575.3|71555.3|645
1703280000000|2023-12-22 21:20:00|71582|71562|71584.2|71549.9|71593|71563.5|71577.7|71549.2|580
1703280300000|2023-12-22 21:25:00|71585.4|71550|71582.7|71548.1|71595.2|71558.7|71578.7|71532.7|775
1703280600000|2023-12-22 21:30:00|71589|71542.7|71582.9|71542.3|71592.1|71554.1|71579.6|71539.2|1052
1703280900000|2023-12-22 21:35:00|71582.7|71542.5|71581.5|71535.7|71586.3|71549.3|71571|71531.2|774
1703281200000|2023-12-22 21:40:00|71580.5|71534.6|71582.1|71534.1|71596.1|71551.1|71569.3|71516.5|503
1703281500000|2023-12-22 21:45:00|71581.4|71531.8|71574.5|71543.4|71603.9|71544.5|71573.6|71517.3|250
1703281800000|2023-12-22 21:50:00|71596.7|71528|71596.3|71477.3|71618.3|71532.4|71582|71469.7|679
1703282100000|2023-12-22 21:55:00|71597.7|71478.7|71602.4|71483.4|71645.5|71526.5|71582.9|71469.5|313
1703538000000|2023-12-25 21:00:00|71539.7|71413.7|71539.7|71413.7|71539.7|71413.7|71539.7|71413.7|1
1703539800000|2023-12-25 21:30:00|71567|71441|71552.2|71426.2|71567|71441|71552.2|71426.2|2
1703540100000|2023-12-25 21:35:00|71539.7|71413.7|71552.2|71426.2|71567|71441|71539.7|71413.7|3
1703540700000|2023-12-25 21:45:00|71551.2|71427.2|71563.5|71444.5|71563.5|71444.5|71548.7|71427.2|3
1703541000000|2023-12-25 21:50:00|71548.7|71429.7|71533.8|71426.2|71563.6|71444.6|71526.6|71407.6|8
1703541300000|2023-12-25 21:55:00|71528.9|71409.9|71512|71393|71532.9|71414.7|71508.1|71389.1|8
1703541600000|2023-12-25 22:00:00|71532.1|71413.1|71567.2|71448.2|71568.3|71449.3|71532.1|71413.1|13
1703541900000|2023-12-25 22:05:00|71567.3|71448.3|71564.5|71445.5|71567.3|71448.3|71564.5|71445.5|4
1703542200000|2023-12-25 22:10:00|71568.9|71452.2|71541.3|71453.3|71583.3|71464.3|71534|71450|24
1703542500000|2023-12-25 22:15:00|71539.7|71452.9|71539.9|71454.3|71543.4|71456.8|71538.2|71452|18
1703542800000|2023-12-25 22:20:00|71537.5|71453.7|71541.3|71455.9|71558.2|71459|71537.5|71442.8|11
1703543100000|2023-12-25 22:25:00|71543.3|71455.6|71550.5|71445.1|71554.3|71455.6|71542.6|71442.5|10
1703543400000|2023-12-25 22:30:00|71573.6|71454.6|71558.1|71439.1|71599.3|71480.3|71536.7|71433.5|29
1703543700000|2023-12-25 22:35:00|71573.5|71454.5|71515.9|71464|71623.7|71504.7|71515.9|71437.5|57
1703544000000|2023-12-25 22:40:00|71511.9|71463.7|71544.9|71451.8|71544.9|71464.8|71511.9|71445.2|35
1703544300000|2023-12-25 22:45:00|71556.4|71437.4|71560.1|71441.1|71560.1|71441.1|71556.4|71437.4|3
1703544600000|2023-12-25 22:50:00|71559.5|71440.5|71534.1|71421.6|71559.5|71440.5|71534.1|71421.6|4
1703544900000|2023-12-25 22:55:00|71544.8|71425.8|71523.6|71430.8|71544.8|71435.6|71523.6|71421.6|30
1703545200000|2023-12-25 23:00:00|71522.5|71442.7|71505.4|71470.6|71522.5|71474.9|71504.5|71436.1|252
1703545500000|2023-12-25 23:05:00|71505.5|71470.7|71484.2|71453.5|71517.7|71470.8|71484.2|71452.4|276
1703545800000|2023-12-25 23:10:00|71484|71453.4|71497|71442.6|71499.6|71459|71473.5|71420.4|278
1703546100000|2023-12-25 23:15:00|71499.9|71439.7|71494.8|71424|71501.7|71442.7|71489.3|71418.4|512
1703546400000|2023-12-25 23:20:00|71494.5|71423.7|71494.6|71429.3|71499.9|71432.3|71488.9|71420.4|636
1703546700000|2023-12-25 23:25:00|71494.2|71428.1|71566.2|71447.2|71569.9|71450.9|71492.3|71418.3|619
1703547000000|2023-12-25 23:30:00|71565.4|71446.4|71559.5|71440.5|71571.5|71452.5|71529.3|71410.6|293
1703547300000|2023-12-25 23:35:00|71558.9|71439.9|71567.7|71448.7|71573.9|71454.9|71537.5|71418.5|169
1703547600000|2023-12-25 23:40:00|71567.8|71448.8|71514.2|71449.2|71567.8|71452.5|71483.7|71408.2|365
1703547900000|2023-12-25 23:45:00|71514.3|71448.9|71464.3|71444.3|71514.7|71456.6|71449.5|71409.8|328
1703548200000|2023-12-25 23:50:00|71464.2|71444.2|71469.3|71449.3|71470.1|71450.1|71464.2|71444.2|212
1703548500000|2023-12-25 23:55:00|71469.4|71449.4|71465.6|71445.6|71470|71450|71465.6|71445.6|165
1703548800000|2023-12-26 00:00:00|71466|71446|71473.4|71453.4|71480.4|71455.8|71466|71446|225
1703549100000|2023-12-26 00:05:00|71472.9|71452.9|71475|71455|71482.1|71456|71472.1|71445.7|237
1703549400000|2023-12-26 00:10:00|71475.2|71455.2|71472.8|71452.8|71483.9|71459|71470.9|71447.2|311
1703549700000|2023-12-26 00:15:00|71472.9|71452.9|71472.2|71452.2|71473.8|71453.8|71471|71451|167
1703550000000|2023-12-26 00:20:00|71472.3|71452.3|71483.7|71463.7|71484.9|71464.9|71472.1|71452.1|162
1703550300000|2023-12-26 00:25:00|71484|71464|71478.6|71458.6|71484.2|71464.2|71474|71454|222
1703550600000|2023-12-26 00:30:00|71478.2|71458.2|71482.2|71462.2|71483.9|71463.9|71477|71457|217
1703550900000|2023-12-26 00:35:00|71482.3|71462.3|71490|71470|71490.4|71470.4|71479.4|71459.4|262
1703551200000|2023-12-26 00:40:00|71489.9|71469.9|71490|71470|71496.1|71476.1|71486.7|71466.7|735
1703551500000|2023-12-26 00:45:00|71490.2|71470.2|71493.2|71473.2|71497|71477|71489.5|71469.5|330
1703551800000|2023-12-26 00:50:00|71493.1|71473.1|71502.4|71482.4|71502.6|71482.6|71490.8|71470.8|307
1703552100000|2023-12-26 00:55:00|71504.1|71484.1|71505.2|71485.2|71509|71489|71492.8|71472.8|381
1703552400000|2023-12-26 01:00:00|71505.1|71485.1|71518.3|71498.3|71536.3|71516.3|71504.2|71484.2|672
1703552700000|2023-12-26 01:05:00|71518.4|71498.4|71514.3|71494.3|71526.5|71506.5|71511.1|71491.1|407
1703553000000|2023-12-26 01:10:00|71513.8|71493.8|71500.9|71480.9|71516.3|71496.3|71499|71479|439
1703553300000|2023-12-26 01:15:00|71501|71481|71461|71441|71501.5|71481.5|71460.6|71440.6|461
1703553600000|2023-12-26 01:20:00|71462.2|71442.2|71451.6|71431.6|71468|71448|71441.7|71421.7|374
1703553900000|2023-12-26 01:25:00|71451.7|71431.7|71452|71432|71460.9|71440.9|71446.7|71426.7|324
1703554200000|2023-12-26 01:30:00|71451.9|71431.9|71444.7|71424.7|71458.9|71438.9|71444.7|71424.7|405
1703554500000|2023-12-26 01:35:00|71444.5|71424.5|71452.8|71432.8|71458.2|71438.2|71442|71422|507
1703554800000|2023-12-26 01:40:00|71451.7|71431.7|71456.2|71436.2|71457.5|71437.5|71445.1|71425.1|532
1703555100000|2023-12-26 01:45:00|71456.1|71436.1|71452.5|71432.5|71459.1|71439.1|71450.5|71430.5|518
1703555400000|2023-12-26 01:50:00|71452.6|71432.6|71464.4|71444.4|71464.8|71444.8|71452.1|71432.1|435
1703555700000|2023-12-26 01:55:00|71464.3|71444.3|71448.5|71428.5|71464.3|71444.3|71433.5|71413.5|556
1703556000000|2023-12-26 02:00:00|71448.4|71428.4|71466.6|71446.6|71467.7|71447.7|71444.6|71424.6|554
1703556300000|2023-12-26 02:05:00|71466.7|71446.7|71473.7|71453.7|71476|71456|71466.7|71446.7|480
1703556600000|2023-12-26 02:10:00|71473.5|71453.5|71468|71448|71473.7|71453.7|71465.3|71445.3|573
1703556900000|2023-12-26 02:15:00|71467.7|71447.7|71468.8|71448.8|71473.7|71453.7|71467.6|71447.6|449
1703557200000|2023-12-26 02:20:00|71468.7|71448.7|71463|71443|71470.9|71450.9|71461.1|71441.1|440
1703557500000|2023-12-26 02:25:00|71462.8|71442.8|71464.5|71444.5|71464.9|71444.9|71462|71442|246
1703557800000|2023-12-26 02:30:00|71464.4|71444.4|71464.2|71444.2|71465.2|71445.2|71452.8|71432.8|360
1703558100000|2023-12-26 02:35:00|71464.3|71444.3|71455.3|71435.3|71467.5|71447.5|71455.3|71435.3|272
1703558400000|2023-12-26 02:40:00|71455.2|71435.2|71454.6|71444.6|71460.6|71444.7|71453.6|71433.6|282
1703558700000|2023-12-26 02:45:00|71454.7|71444.7|71463.7|71443.7|71464|71444.7|71454.7|71437.1|388
1703559000000|2023-12-26 02:50:00|71463.6|71443.6|71463.1|71443.1|71464.6|71444.6|71458.1|71438.1|452
1703559300000|2023-12-26 02:55:00|71463.2|71443.2|71463.3|71443.3|71464.1|71444.1|71459.8|71439.8|383
1703559600000|2023-12-26 03:00:00|71463.2|71443.2|71464|71444|71464.4|71444.4|71456.4|71436.4|422
1703559900000|2023-12-26 03:05:00|71463.8|71443.8|71460.8|71440.8|71465.8|71445.8|71457.7|71437.7|451
1703560200000|2023-12-26 03:10:00|71460.7|71440.7|71472.2|71452.2|71474.1|71454.1|71460|71440|465
1703560500000|2023-12-26 03:15:00|71472.1|71452.1|71473.7|71453.7|71474|71454|71470|71450|385
1703560800000|2023-12-26 03:20:00|71473.8|71453.8|71479.6|71459.6|71479.9|71459.9|71473.1|71453.1|350
1703561100000|2023-12-26 03:25:00|71479.5|71459.5|71493|71473|71493.6|71473.6|71479|71459|342
1703561400000|2023-12-26 03:30:00|71492.9|71472.9|71498.5|71478.5|71499.4|71479.4|71492.4|71472.4|512
1703561700000|2023-12-26 03:35:00|71498.6|71478.6|71495.1|71475.1|71498.6|71478.6|71494.6|71474.6|468
1703562000000|2023-12-26 03:40:00|71495|71475|71490.7|71470.7|71496.1|71476.1|71488|71468|356
1703562300000|2023-12-26 03:45:00|71490.6|71470.6|71497.2|71477.2|71498.1|71478.1|71490.6|71470.6|350
1703562600000|2023-12-26 03:50:00|71497.1|71477.1|71496.5|71476.5|71498.3|71478.3|71496.5|71476.5|392
1703562900000|2023-12-26 03:55:00|71496.7|71476.7|71492.9|71472.9|71497.5|71477.5|71491.6|71471.6|363
1703563200000|2023-12-26 04:00:00|71493|71473|71494.6|71474.6|71495.8|71475.8|71492.6|71472.6|406
1703563500000|2023-12-26 04:05:00|71494.7|71474.7|71496.7|71476.7|71498.5|71478.5|71494.6|71474.6|303
1703563800000|2023-12-26 04:10:00|71496.9|71476.9|71490.1|71470.1|71497.1|71477.1|71488.9|71468.9|306
1703564100000|2023-12-26 04:15:00|71490.4|71470.4|71492.8|71472.8|71494.1|71478|71488|71470|352
1703564400000|2023-12-26 04:20:00|71492.9|71472.9|71496.1|71476.1|71496.2|71476.2|71491.3|71471.3|337
1703564700000|2023-12-26 04:25:00|71496.4|71476.4|71498.9|71478.9|71499.1|71479.1|71494.5|71474.5|193
1703565000000|2023-12-26 04:30:00|71498.8|71478.8|71496.6|71476.6|71499.4|71479.4|71492.4|71472.4|250
1703565300000|2023-12-26 04:35:00|71496.7|71476.7|71495.5|71475.5|71498.8|71478.8|71495|71475|248
1703565600000|2023-12-26 04:40:00|71495.4|71475.4|71497.9|71477.9|71498|71478|71493.9|71473.9|256
1703565900000|2023-12-26 04:45:00|71498|71478|71499.7|71479.7|71501.8|71484.4|71494|71477.2|283
1703566200000|2023-12-26 04:50:00|71499.8|71479.8|71500.2|71480.2|71500.3|71480.3|71498.1|71478.1|272
1703566500000|2023-12-26 04:55:00|71500.1|71480.1|71500.9|71480.9|71501.2|71481.2|71499.4|71479.4|312
1703566800000|2023-12-26 05:00:00|71500.8|71480.8|71505.3|71485.3|71508.9|71488.9|71500.8|71480.8|306
1703567100000|2023-12-26 05:05:00|71505.4|71485.4|71505.4|71485.4|71506.5|71486.5|71504.4|71484.4|352
1703567400000|2023-12-26 05:10:00|71505.7|71485.7|71499.4|71479.4|71506.6|71486.6|71498.8|71478.8|255
1703567700000|2023-12-26 05:15:00|71499.6|71479.6|71502.6|71482.6|71503.8|71483.8|71499.6|71479.6|410
1703568000000|2023-12-26 05:20:00|71503.2|71483.2|71507.8|71487.8|71512.6|71492.6|71503|71483|327
1703568300000|2023-12-26 05:25:00|71507.9|71487.9|71505.9|71485.9|71509.4|71489.4|71503.1|71483.1|295
1703568600000|2023-12-26 05:30:00|71506.8|71486.8|71493.3|71473.3|71508.2|71488.2|71492.4|71472.4|291
1703568900000|2023-12-26 05:35:00|71493.4|71473.4|71494.4|71474.4|71499.7|71479.7|71493.3|71473.3|469
1703569200000|2023-12-26 05:40:00|71494.2|71474.2|71501|71481|71502.3|71482.3|71493.4|71473.4|473
1703569500000|2023-12-26 05:45:00|71500.6|71480.6|71505.9|71485.9|71506|71486|71496.7|71476.7|402
1703569800000|2023-12-26 05:50:00|71505.8|71485.8|71507.2|71487.2|71509.1|71489.1|71503.2|71483.2|375
1703570100000|2023-12-26 05:55:00|71507.1|71487.1|71502.6|71482.6|71509|71489|71500.5|71480.5|437
1703570400000|2023-12-26 06:00:00|71502.9|71482.9|71507.5|71487.5|71508|71488|71502.9|71482.9|325
1703570700000|2023-12-26 06:05:00|71507.4|71487.4|71502.7|71482.7|71508.8|71488.8|71502.4|71482.4|335
1703571000000|2023-12-26 06:10:00|71502.8|71482.8|71495.8|71475.8|71503.1|71483.1|71495.7|71475.7|405
1703571300000|2023-12-26 06:15:00|71495.7|71475.7|71497.7|71477.7|71499.2|71479.2|71493.1|71473.1|285
1703571600000|2023-12-26 06:20:00|71497.8|71477.8|71489.1|71479.1|71497.8|71479.1|71488.7|71473.3|311
1703571900000|2023-12-26 06:25:00|71489|71479|71477.4|71457.4|71492.3|71479.1|71476.7|71456.7|397
1703572200000|2023-12-26 06:30:00|71477.8|71457.8|71489.5|71469.5|71490.3|71470.3|71477.1|71457.1|263
1703572500000|2023-12-26 06:35:00|71489.3|71469.3|71477.6|71457.6|71489.6|71469.6|71476.7|71456.7|228
1703572800000|2023-12-26 06:40:00|71477.7|71457.7|71475.2|71455.2|71478.3|71458.3|71474.2|71454.2|328
1703573100000|2023-12-26 06:45:00|71475|71455|71475.3|71455.3|71479.3|71459.8|71469.7|71452.9|329
1703573400000|2023-12-26 06:50:00|71475.4|71455.4|71479.9|71459.9|71480.3|71461.3|71470.6|71455.2|187
1703573700000|2023-12-26 06:55:00|71480|71460|71488.6|71468.6|71495|71475|71474.7|71459.6|267
1703574000000|2023-12-26 07:00:00|71488.4|71468.4|71500.1|71480.1|71500.3|71480.3|71487.3|71467.3|321
1703574300000|2023-12-26 07:05:00|71500|71480|71500.8|71480.8|71504.2|71484.2|71499.2|71479.2|312
1703574600000|2023-12-26 07:10:00|71500.9|71480.9|71507.1|71487.1|71510.8|71490.8|71494.1|71474.1|283
1703574900000|2023-12-26 07:15:00|71507.2|71487.2|71521.5|71501.5|71525.6|71505.6|71506.9|71486.9|204
1703575200000|2023-12-26 07:20:00|71521.6|71501.6|71526.3|71506.3|71529.3|71509.3|71519.3|71499.3|239
1703575500000|2023-12-26 07:25:00|71526.2|71506.2|71534.7|71514.7|71539.5|71523.2|71526.2|71506.2|265
1703575800000|2023-12-26 07:30:00|71534.5|71514.5|71512.9|71492.9|71535|71515|71512|71492|415
1703576100000|2023-12-26 07:35:00|71513|71493|71482.3|71462.3|71513.2|71493.2|71478.9|71458.9|332
1703576400000|2023-12-26 07:40:00|71482.2|71462.2|71493.6|71473.6|71494.8|71474.8|71482|71462|205
1703576700000|2023-12-26 07:45:00|71493.5|71473.5|71488.5|71468.5|71494.5|71474.5|71483.7|71463.7|280
1703577000000|2023-12-26 07:50:00|71488.4|71468.4|71487.3|71467.3|71491.1|71471.1|71482|71462|228
1703577300000|2023-12-26 07:55:00|71487.2|71467.2|71496.3|71476.3|71503.7|71487.7|71487.1|71467.1|270
1703577600000|2023-12-26 08:00:00|71495.3|71475.3|71509.7|71489.7|71511|71491|71490.8|71470.8|397
1703577900000|2023-12-26 08:05:00|71510|71490|71518.2|71498.2|71519.3|71499.3|71509.8|71489.8|270
1703578200000|2023-12-26 08:10:00|71518.3|71498.3|71508.2|71488.2|71518.3|71503.1|71504.8|71484.8|320
1703578500000|2023-12-26 08:15:00|71508.4|71488.4|71507.9|71487.9|71511.2|71491.2|71499.7|71479.7|340
1703578800000|2023-12-26 08:20:00|71507.8|71487.8|71506.6|71486.6|71511.6|71491.6|71504.5|71484.5|317
1703579100000|2023-12-26 08:25:00|71506.5|71486.5|71491.8|71471.8|71507.7|71487.7|71491.2|71471.2|389
1703579400000|2023-12-26 08:30:00|71492|71472|71499.7|71479.7|71507.6|71487.6|71491.9|71471.9|334
1703579700000|2023-12-26 08:35:00|71499.8|71479.8|71491.8|71471.8|71501.8|71481.8|71491.2|71471.2|339
1703580000000|2023-12-26 08:40:00|71491.9|71471.9|71469.7|71449.7|71491.9|71471.9|71468.4|71448.4|479
1703580300000|2023-12-26 08:45:00|71470.3|71450.3|71481.6|71461.6|71482.5|71462.5|71469.9|71449.9|490
1703580600000|2023-12-26 08:50:00|71481.9|71461.9|71486.7|71466.7|71487.5|71467.5|71478.7|71458.7|219
1703580900000|2023-12-26 08:55:00|71486.8|71466.8|71495.5|71475.5|71495.7|71475.7|71486.8|71466.8|175
1703581200000|2023-12-26 09:00:00|71495.4|71475.4|71503.3|71483.3|71505.7|71485.7|71495.4|71475.4|219
1703581500000|2023-12-26 09:05:00|71503.2|71483.2|71501.1|71481.1|71508.1|71488.1|71499.3|71479.3|241
1703581800000|2023-12-26 09:10:00|71501.3|71481.3|71497|71477|71502|71482|71494.7|71474.7|124
1703582100000|2023-12-26 09:15:00|71496.9|71476.9|71497.4|71477.4|71501.2|71481.2|71492.1|71472.1|229
1703582400000|2023-12-26 09:20:00|71497.3|71477.3|71486.1|71466.1|71498.5|71478.5|71485.4|71465.4|256
1703582700000|2023-12-26 09:25:00|71486.2|71466.2|71473.4|71453.4|71489.4|71469.4|71473.4|71453.4|260
1703583000000|2023-12-26 09:30:00|71473.3|71453.3|71453.8|71433.8|71473.3|71453.3|71452.7|71432.7|297
1703583300000|2023-12-26 09:35:00|71453.9|71433.9|71480.2|71460.2|71480.3|71460.3|71451.4|71431.4|228
1703583600000|2023-12-26 09:40:00|71480.1|71460.1|71479.9|71459.9|71485.1|71465.1|71475|71455|243
1703583900000|2023-12-26 09:45:00|71479.7|71459.7|71480.9|71460.9|71484.2|71464.2|71478.8|71458.8|285
1703584200000|2023-12-26 09:50:00|71481|71461|71480.5|71460.5|71484.5|71464.5|71474.1|71454.1|263
1703584500000|2023-12-26 09:55:00|71480.4|71460.4|71482.3|71462.3|71486.9|71466.9|71479.2|71459.2|291
1703584800000|2023-12-26 10:00:00|71482.2|71462.2|71487.4|71467.4|71490.6|71470.6|71481.2|71461.2|332
1703585100000|2023-12-26 10:05:00|71487.5|71467.5|71483.4|71463.4|71487.5|71467.5|71480.7|71460.7|354
1703585400000|2023-12-26 10:10:00|71483.3|71463.3|71483.3|71463.3|71487.4|71467.4|71481.1|71461.1|416
1703585700000|2023-12-26 10:15:00|71482.7|71462.7|71485|71465|71485.6|71465.6|71480.1|71460.1|196
1703586000000|2023-12-26 10:20:00|71485.1|71465.1|71484.2|71464.2|71487.6|71467.6|71484.1|71464.1|219
1703586300000|2023-12-26 10:25:00|71484.3|71464.3|71487.1|71467.1|71488.1|71468.1|71483.2|71463.2|194
1703586600000|2023-12-26 10:30:00|71487|71467|71488|71468|71489.5|71469.5|71486.3|71466.3|155
1703586900000|2023-12-26 10:35:00|71488.1|71468.1|71481|71461|71488.2|71468.2|71480.5|71460.5|188
1703587200000|2023-12-26 10:40:00|71480.9|71460.9|71472.4|71452.4|71480.9|71460.9|71472.2|71452.2|140
1703587500000|2023-12-26 10:45:00|71472.3|71452.3|71463.1|71443.1|71474.1|71454.1|71462.8|71442.8|157
1703587800000|2023-12-26 10:50:00|71463.3|71443.3|71463.4|71443.4|71465.5|71445.5|71456.9|71436.9|178
1703588100000|2023-12-26 10:55:00|71463.3|71443.3|71462.4|71442.4|71464.1|71444.1|71456.6|71436.6|279
1703588400000|2023-12-26 11:00:00|71462.1|71442.1|71459.6|71439.6|71467.4|71447.4|71458.6|71438.6|323
1703588700000|2023-12-26 11:05:00|71459.9|71439.9|71472.6|71452.6|71473.4|71453.4|71459.7|71439.7|275
1703589000000|2023-12-26 11:10:00|71472.5|71452.5|71459.5|71439.5|71472.5|71452.5|71459.4|71439.4|192
1703589300000|2023-12-26 11:15:00|71459.4|71439.4|71452.1|71432.1|71460.5|71440.5|71447.5|71427.5|216
1703589600000|2023-12-26 11:20:00|71452|71432|71462.5|71442.5|71462.5|71442.5|71448.1|71428.1|222
1703589900000|2023-12-26 11:25:00|71462.6|71442.6|71454.6|71434.6|71462.7|71442.7|71453.4|71433.4|172
1703590200000|2023-12-26 11:30:00|71454.5|71434.5|71455.2|71435.2|71459.8|71439.8|71453|71433|225
1703590500000|2023-12-26 11:35:00|71454.9|71434.9|71458.4|71438.4|71460.1|71440.1|71453.3|71433.3|147
1703590800000|2023-12-26 11:40:00|71458.5|71438.5|71459.8|71439.8|71465.2|71445.2|71458.3|71438.3|161
1703591100000|2023-12-26 11:45:00|71460.1|71440.1|71465.9|71445.9|71466.2|71446.2|71459.7|71439.7|124
1703591400000|2023-12-26 11:50:00|71465.7|71445.7|71464.3|71444.3|71467.5|71447.5|71461.7|71441.7|155
1703591700000|2023-12-26 11:55:00|71464.4|71444.4|71465.9|71445.9|71466.6|71446.6|71464.3|71444.3|183
1703592000000|2023-12-26 12:00:00|71465.8|71445.8|71464|71444|71467.2|71447.2|71463.3|71443.3|200
1703592300000|2023-12-26 12:05:00|71463.9|71443.9|71457.4|71437.4|71464.6|71444.6|71456.4|71436.4|160
1703592600000|2023-12-26 12:10:00|71456.2|71436.2|71461.6|71441.6|71461.9|71441.9|71454.2|71434.2|120
1703592900000|2023-12-26 12:15:00|71461.7|71441.7|71461.3|71441.3|71465.3|71445.3|71459.5|71439.5|172
1703593200000|2023-12-26 12:20:00|71461.4|71441.4|71450.5|71430.5|71461.7|71441.7|71449.8|71429.8|176
1703593500000|2023-12-26 12:25:00|71450.4|71430.4|71447.4|71427.4|71450.4|71430.4|71443.7|71423.7|203
1703593800000|2023-12-26 12:30:00|71448.1|71428.1|71455.7|71435.7|71457|71437|71447.7|71427.7|243
1703594100000|2023-12-26 12:35:00|71455.6|71435.6|71453.3|71433.3|71455.7|71435.7|71450.3|71430.3|183
1703594400000|2023-12-26 12:40:00|71453.4|71433.4|71461|71441|71461.6|71441.6|71453.3|71433.3|202
1703594700000|2023-12-26 12:45:00|71461.1|71441.1|71458.5|71438.5|71466.7|71446.7|71456.6|71436.6|257
1703595000000|2023-12-26 12:50:00|71458.7|71438.7|71460.7|71440.7|71461.7|71441.7|71457.7|71437.7|77
1703595300000|2023-12-26 12:55:00|71460.6|71440.6|71456.1|71436.1|71460.6|71440.6|71454.4|71434.4|221
1703595600000|2023-12-26 13:00:00|71456|71436|71475.9|71455.9|71481.4|71461.4|71455.9|71435.9|506
1703595900000|2023-12-26 13:05:00|71475.8|71455.8|71485.2|71465.2|71487.6|71467.6|71473.3|71453.3|378
1703596200000|2023-12-26 13:10:00|71485.3|71465.3|71501.2|71481.2|71501.2|71481.2|71479.9|71459.9|388
1703596500000|2023-12-26 13:15:00|71501.4|71481.4|71483.8|71463.8|71504.1|71484.1|71480|71460|435
1703596800000|2023-12-26 13:20:00|71483.9|71463.9|71463.2|71443.2|71485.1|71465.1|71463.1|71443.1|479
1703597100000|2023-12-26 13:25:00|71463|71443|71465.7|71445.7|71467.6|71447.6|71458.7|71438.7|484
1703597400000|2023-12-26 13:30:00|71465.6|71445.6|71465.7|71445.7|71469.7|71449.7|71454.6|71434.6|484
1703597700000|2023-12-26 13:35:00|71465.6|71445.6|71465.8|71445.8|71468.8|71448.8|71462.9|71442.9|471
1703598000000|2023-12-26 13:40:00|71465.7|71445.7|71466.9|71446.9|71471.8|71451.8|71465.5|71445.5|496
1703598300000|2023-12-26 13:45:00|71466.7|71446.7|71451|71431|71467.9|71447.9|71446.5|71426.5|414
1703598600000|2023-12-26 13:50:00|71451.1|71431.1|71449.2|71429.2|71457.6|71437.6|71448.9|71428.9|384
1703598900000|2023-12-26 13:55:00|71449.4|71429.4|71445.4|71425.4|71449.5|71429.5|71437.9|71417.9|390
1703599200000|2023-12-26 14:00:00|71445.7|71425.7|71437.4|71417.4|71445.7|71425.7|71436.5|71416.5|484
1703599500000|2023-12-26 14:05:00|71437.3|71417.3|71435.3|71415.3|71440.5|71420.5|71431.9|71411.9|464
1703599800000|2023-12-26 14:10:00|71435.2|71415.2|71424.3|71404.3|71435.2|71415.2|71424.3|71404.3|243
1703600100000|2023-12-26 14:15:00|71424.4|71404.4|71407.3|71387.3|71424.4|71404.4|71397.5|71377.5|467
1703600400000|2023-12-26 14:20:00|71407.4|71387.4|71408.8|71388.8|71411.9|71391.9|71402.6|71382.6|381
1703600700000|2023-12-26 14:25:00|71409|71389|71415.6|71395.6|71416|71396|71404.3|71384.3|500
1703601000000|2023-12-26 14:30:00|71415.7|71395.7|71422.9|71402.9|71432|71412|71415.7|71395.7|544
1703601300000|2023-12-26 14:35:00|71423|71403|71443.7|71423.7|71451.2|71431.2|71423|71403|594
1703601600000|2023-12-26 14:40:00|71444.3|71424.3|71452.5|71432.5|71460.6|71440.6|71444.1|71424.1|523
1703601900000|2023-12-26 14:45:00|71452.4|71432.4|71467.7|71447.7|71472.1|71452.1|71449.6|71429.6|515
1703602200000|2023-12-26 14:50:00|71467.6|71447.6|71464.1|71444.1|71473.3|71453.3|71460.1|71440.1|580
1703602500000|2023-12-26 14:55:00|71463.5|71443.5|71465.1|71445.1|71475.2|71455.2|71457.7|71437.7|699
1703602800000|2023-12-26 15:00:00|71465.8|71445.8|71469.1|71449.1|71474.7|71454.7|71464.4|71444.4|504
1703603100000|2023-12-26 15:05:00|71469|71449|71465.4|71445.4|71470.9|71450.9|71457.8|71437.8|520
1703603400000|2023-12-26 15:10:00|71465.8|71445.8|71468|71448|71470.7|71450.7|71462.9|71442.9|354
1703603700000|2023-12-26 15:15:00|71468.1|71448.1|71477.2|71457.2|71478.1|71458.1|71466.9|71446.9|407
1703604000000|2023-12-26 15:20:00|71477.4|71457.4|71479.2|71459.2|71483.5|71463.5|71470.9|71450.9|466
1703604300000|2023-12-26 15:25:00|71479.3|71459.3|71488.4|71468.4|71492.9|71472.9|71479.1|71459.1|491
1703604600000|2023-12-26 15:30:00|71488.5|71468.5|71484.4|71464.4|71489.5|71469.5|71480.6|71460.6|482
1703604900000|2023-12-26 15:35:00|71483.5|71463.5|71477.1|71457.1|71486.7|71466.7|71467.3|71447.3|466
1703605200000|2023-12-26 15:40:00|71478.1|71458.1|71481.7|71461.7|71484.2|71464.2|71470.4|71450.4|515
1703605500000|2023-12-26 15:45:00|71481.6|71461.6|71474|71454|71483.6|71463.6|71473.2|71453.2|529
1703605800000|2023-12-26 15:50:00|71474.3|71454.3|71479.2|71459.2|71485.2|71465.2|71473.2|71453.2|537
1703606100000|2023-12-26 15:55:00|71479.6|71459.6|71466.6|71446.6|71480.1|71460.1|71464.5|71444.5|425
1703606400000|2023-12-26 16:00:00|71466.5|71446.5|71470.6|71450.6|71477|71457|71465|71445|431
1703606700000|2023-12-26 16:05:00|71470.7|71450.7|71472.5|71452.5|71472.8|71452.8|71466.2|71446.2|349
1703607000000|2023-12-26 16:10:00|71472.6|71452.6|71468.6|71448.6|71474.5|71454.5|71466.3|71446.3|319
1703607300000|2023-12-26 16:15:00|71468.5|71448.5|71470.8|71450.8|71476.5|71456.5|71466.9|71446.9|280
1703607600000|2023-12-26 16:20:00|71470.9|71450.9|71469.6|71449.6|71472.1|71452.1|71467.8|71447.8|298
1703607900000|2023-12-26 16:25:00|71469.5|71449.5|71463.5|71443.5|71469.8|71449.8|71461.7|71441.7|357
1703608200000|2023-12-26 16:30:00|71462.8|71442.8|71456.8|71436.8|71462.8|71442.8|71456.4|71436.4|192
1703608500000|2023-12-26 16:35:00|71456.7|71436.7|71471.4|71451.4|71471.7|71451.7|71454.1|71434.1|338
1703608800000|2023-12-26 16:40:00|71471.5|71451.5|71478.9|71458.9|71479.9|71459.9|71467.5|71447.5|342
1703609100000|2023-12-26 16:45:00|71478.8|71458.8|71481.2|71461.2|71481.2|71461.2|71472.6|71452.6|403
1703609400000|2023-12-26 16:50:00|71481.3|71461.3|71448.2|71428.2|71481.3|71461.3|71447.9|71427.9|478
1703609700000|2023-12-26 16:55:00|71447.7|71427.7|71419.3|71399.3|71455.4|71435.4|71416|71396|629
1703610000000|2023-12-26 17:00:00|71419.2|71399.2|71435.3|71415.3|71437|71417|71418.9|71398.9|431
1703610300000|2023-12-26 17:05:00|71435.2|71415.2|71431|71411|71437.3|71417.3|71430.9|71410.9|261
1703610600000|2023-12-26 17:10:00|71430.6|71410.6|71432.5|71412.5|71433.4|71413.4|71427.5|71407.5|413
1703610900000|2023-12-26 17:15:00|71432.6|71412.6|71431|71411|71435.2|71415.2|71427|71407|508
1703611200000|2023-12-26 17:20:00|71430.8|71410.8|71449|71429|71449.5|71429.5|71430.3|71410.3|407
1703611500000|2023-12-26 17:25:00|71448.5|71428.5|71446.4|71426.4|71453.9|71433.9|71445.1|71425.1|343
1703611800000|2023-12-26 17:30:00|71446.3|71426.3|71446.7|71426.7|71447.6|71427.6|71442.3|71422.3|442
1703612100000|2023-12-26 17:35:00|71446.9|71426.9|71454.7|71434.7|71456.8|71436.8|71446.6|71426.6|342
1703612400000|2023-12-26 17:40:00|71454.6|71434.6|71455.9|71435.9|71460|71440|71451.5|71431.5|416
1703612700000|2023-12-26 17:45:00|71456|71436|71448.6|71428.6|71456.1|71436.1|71445.6|71425.6|365
1703613000000|2023-12-26 17:50:00|71448.8|71428.8|71445.5|71425.5|71450.1|71430.1|71445|71425|439
1703613300000|2023-12-26 17:55:00|71445.6|71425.6|71452.1|71432.1|71455.1|71435.1|71445.6|71425.6|416
1703613600000|2023-12-26 18:00:00|71452.4|71432.4|71440|71420|71454.8|71434.8|71435|71415|554
1703613900000|2023-12-26 18:05:00|71440.1|71420.1|71440.2|71420.2|71443.5|71423.5|71436.6|71416.6|452
1703614200000|2023-12-26 18:10:00|71440.1|71420.1|71451.6|71431.6|71451.6|71431.6|71438.1|71418.1|532
1703614500000|2023-12-26 18:15:00|71451.5|71431.5|71461.3|71441.3|71463.1|71443.1|71451.3|71431.3|409
1703614800000|2023-12-26 18:20:00|71461.2|71441.2|71457.2|71437.2|71464|71444|71456.8|71436.8|434
1703615100000|2023-12-26 18:25:00|71457.3|71437.3|71462.9|71442.9|71463.1|71443.1|71456.8|71436.8|449
1703615400000|2023-12-26 18:30:00|71463.3|71443.3|71458.8|71438.8|71463.3|71443.3|71456.4|71436.4|391
1703615700000|2023-12-26 18:35:00|71458.9|71438.9|71463.7|71443.7|71467|71447|71458.6|71438.6|427
1703616000000|2023-12-26 18:40:00|71463.8|71443.8|71467.6|71447.6|71468.5|71448.5|71462.5|71442.5|441
1703616300000|2023-12-26 18:45:00|71467.7|71447.7|71470.9|71450.9|71471.4|71451.4|71465.2|71445.2|406
1703616600000|2023-12-26 18:50:00|71470.8|71450.8|71468.7|71448.7|71473|71453|71468.4|71448.4|379
1703616900000|2023-12-26 18:55:00|71468.6|71448.6|71476.3|71456.3|71476.5|71456.5|71464.6|71444.6|481
1703617200000|2023-12-26 19:00:00|71475.3|71455.3|71464|71444|71479.1|71459.1|71461|71441|387
1703617500000|2023-12-26 19:05:00|71463.7|71443.7|71459.9|71439.9|71463.8|71443.8|71458.9|71438.9|357
1703617800000|2023-12-26 19:10:00|71459.8|71439.8|71456.8|71436.8|71459.8|71439.8|71455.6|71435.6|330
1703618100000|2023-12-26 19:15:00|71456.7|71436.7|71455.7|71435.7|71457.7|71437.7|71450.1|71430.1|298
1703618400000|2023-12-26 19:20:00|71455.6|71435.6|71453.7|71433.7|71455.6|71435.6|71451.9|71431.9|259
1703618700000|2023-12-26 19:25:00|71453.6|71433.6|71455.3|71435.3|71455.4|71435.4|71452.2|71432.2|310
1703619000000|2023-12-26 19:30:00|71456.1|71436.1|71448.3|71428.3|71456.8|71436.8|71447.4|71427.4|256
1703619300000|2023-12-26 19:35:00|71448.4|71428.4|71445.8|71425.8|71449.4|71429.4|71442.9|71422.9|399
1703619600000|2023-12-26 19:40:00|71446.1|71426.1|71448|71428|71448.9|71428.9|71442.3|71422.3|408
1703619900000|2023-12-26 19:45:00|71448.1|71428.1|71438.5|71418.5|71448.1|71428.1|71437.9|71417.9|354
1703620200000|2023-12-26 19:50:00|71438.6|71418.6|71433.3|71413.3|71440.6|71420.6|71432.3|71412.3|447
1703620500000|2023-12-26 19:55:00|71433.2|71413.2|71433.7|71413.7|71434.3|71414.3|71429.6|71409.6|492
1703620800000|2023-12-26 20:00:00|71433.8|71413.8|71425.2|71405.2|71434|71414|71424.8|71404.8|444
1703621100000|2023-12-26 20:05:00|71425.1|71405.1|71423.1|71403.1|71425.3|71405.3|71418|71398|494
1703621400000|2023-12-26 20:10:00|71423.2|71403.2|71414.8|71394.8|71424.5|71404.5|71413.7|71393.7|506
1703621700000|2023-12-26 20:15:00|71414.9|71394.9|71416.8|71396.8|71419.9|71399.9|71414.5|71394.5|450
1703622000000|2023-12-26 20:20:00|71416.9|71396.9|71407.6|71387.6|71416.9|71396.9|71405.2|71385.2|464
1703622300000|2023-12-26 20:25:00|71407.7|71387.7|71409.7|71389.7|71410|71390|71405.3|71385.3|483
1703622600000|2023-12-26 20:30:00|71409.8|71389.8|71407.3|71387.3|71410.7|71390.7|71406.5|71386.5|434
1703622900000|2023-12-26 20:35:00|71407.2|71387.2|71406.5|71386.5|71408.5|71388.5|71404.5|71384.5|469
1703623200000|2023-12-26 20:40:00|71406.4|71386.4|71403.4|71383.4|71407.9|71387.9|71401.6|71381.6|418
1703623500000|2023-12-26 20:45:00|71403.3|71383.3|71405.8|71385.8|71407.9|71387.9|71402.8|71382.8|389
1703623800000|2023-12-26 20:50:00|71405.9|71385.9|71418.3|71398.3|71418.7|71398.7|71405.9|71385.9|497
1703624100000|2023-12-26 20:55:00|71418.6|71398.6|71405.1|71385.1|71418.9|71398.9|71404.1|71384.1|449
1703624400000|2023-12-26 21:00:00|71405|71385|71405.8|71385.8|71407.2|71387.2|71404.4|71384.4|474
1703624700000|2023-12-26 21:05:00|71405.9|71385.9|71405.9|71385.9|71406.5|71386.5|71403.3|71383.3|321
1703625000000|2023-12-26 21:10:00|71406|71386|71405|71385|71406.3|71386.3|71404.5|71384.5|209
1703625300000|2023-12-26 21:15:00|71405.2|71385.2|71404.7|71384.7|71406.7|71386.7|71403.1|71383.1|496
1703625600000|2023-12-26 21:20:00|71404.8|71384.8|71405.3|71385.3|71405.5|71385.5|71404|71384|434
1703625900000|2023-12-26 21:25:00|71404.9|71384.9|71409.4|71389.4|71413.1|71393.1|71403.8|71383.8|427
1703626200000|2023-12-26 21:30:00|71408.3|71388.3|71404.2|71384.2|71409|71389|71403.4|71383.4|288
1703626500000|2023-12-26 21:35:00|71404.3|71384.3|71404.9|71384.9|71406.5|71386.5|71402.9|71382.9|299
1703626800000|2023-12-26 21:40:00|71405|71385|71412.5|71378.4|71412.5|71387.9|71404.7|71378.2|204
1703627100000|2023-12-26 21:45:00|71412.6|71378.1|71407.2|71387.2|71412.7|71388.1|71404.9|71378|176
1703627400000|2023-12-26 21:50:00|71412.9|71380.7|71411.9|71380.7|71412.9|71387.1|71404.4|71375.8|159
1703627700000|2023-12-26 21:55:00|71414.2|71378.6|71468.9|71377.3|71471.9|71388.3|71405.2|71364.5|201
1703628000000|2023-12-26 22:00:00|71468.8|71379.9|71487|71368|71489.1|71379.9|71466.1|71363.4|39
1703628300000|2023-12-26 22:05:00|71482.9|71363.9|71477.6|71358.6|71484.4|71365.4|71475.5|71356.5|34
1703628600000|2023-12-26 22:10:00|71477.7|71358.7|71479.9|71360.9|71485.3|71366.5|71477.2|71358.2|119
1703628900000|2023-12-26 22:15:00|71483.3|71364.3|71482.9|71363.9|71483.5|71364.5|71482.6|71363.6|14
1703629200000|2023-12-26 22:20:00|71483|71364|71481.3|71362.3|71483|71364|71479.9|71360.9|103
1703629500000|2023-12-26 22:25:00|71481.4|71362.4|71480.9|71361.9|71481.6|71362.6|71478|71359|45
1703629800000|2023-12-26 22:30:00|71481|71362|71481.9|71362.9|71483.1|71364.1|71479.5|71360.5|112
1703630100000|2023-12-26 22:35:00|71481.7|71362.7|71481.3|71362.3|71482.6|71363.6|71480.6|71361.6|79
1703630400000|2023-12-26 22:40:00|71481.2|71362.2|71498.4|71402.4|71504|71402.8|71479.8|71360.8|165
1703630700000|2023-12-26 22:45:00|71496.1|71402.5|71489.5|71410.5|71499.3|71411.5|71488.7|71398.7|169
1703631000000|2023-12-26 22:50:00|71489.4|71410.4|71488.5|71409|71491.1|71413.9|71488.1|71408.9|149
1703631300000|2023-12-26 22:55:00|71488.6|71409.1|71480.3|71415.5|71492.3|71415.5|71480.3|71403.7|129
1703631600000|2023-12-26 23:00:00|71481.8|71417.5|71470.5|71414.7|71486.6|71423.1|71470.2|71413.5|239
1703631900000|2023-12-26 23:05:00|71470.4|71414.6|71466.3|71416.6|71482.5|71422.4|71465.8|71413.2|142
1703632200000|2023-12-26 23:10:00|71466.4|71416.7|71464.2|71426.3|71475.7|71429|71461.1|71414.1|189
1703632500000|2023-12-26 23:15:00|71464.4|71426.1|71459|71426.3|71466.4|71427.9|71459|71421.8|161
1703632800000|2023-12-26 23:20:00|71459.3|71426.4|71459|71427.1|71462.3|71433.9|71453.8|71421.2|148
1703633100000|2023-12-26 23:25:00|71461.6|71425.5|71445.3|71425.3|71462.5|71430.9|71443.7|71419.6|208
1703633400000|2023-12-26 23:30:00|71445.2|71425.2|71444.8|71424.8|71446.4|71426.4|71443.8|71423.8|192
1703633700000|2023-12-26 23:35:00|71444.9|71424.9|71444.4|71424.4|71446|71426|71443.3|71423.3|166
1703634000000|2023-12-26 23:40:00|71444.3|71424.3|71442|71422|71446|71426|71441.3|71421.3|77
1703634300000|2023-12-26 23:45:00|71441.9|71421.9|71428.1|71408.1|71441.9|71421.9|71427.9|71407.9|165
1703634600000|2023-12-26 23:50:00|71428.4|71408.4|71429.9|71409.9|71429.9|71409.9|71427.9|71407.9|209
1703634900000|2023-12-26 23:55:00|71429.8|71409.8|71433.8|71413.8|71434.6|71414.6|71428.7|71408.7|159
1703635200000|2023-12-27 00:00:00|71433.7|71413.7|71435.9|71415.9|71441.5|71421.5|71433.7|71413.7|211
1703635500000|2023-12-27 00:05:00|71435.7|71415.7|71440.5|71420.5|71441.3|71421.3|71434.6|71414.6|262
1703635800000|2023-12-27 00:10:00|71440.6|71420.6|71459.5|71439.5|71468.6|71448.6|71440.5|71420.5|379
1703636100000|2023-12-27 00:15:00|71459.7|71439.7|71447.6|71427.6|71459.9|71439.9|71446.3|71426.3|380
1703636400000|2023-12-27 00:20:00|71447.5|71427.5|71476.4|71456.4|71477|71457|71447|71427|362
1703636700000|2023-12-27 00:25:00|71476.3|71456.3|71461.8|71441.8|71476.4|71456.4|71461.8|71441.8|389
1703637000000|2023-12-27 00:30:00|71461.9|71441.9|71458.6|71438.6|71462.2|71442.2|71455.3|71435.3|281
1703637300000|2023-12-27 00:35:00|71458.8|71438.8|71444.6|71424.6|71459.1|71439.1|71443|71423|187
1703637600000|2023-12-27 00:40:00|71444.5|71424.5|71456.3|71436.3|71461.7|71441.7|71444.5|71424.5|708
1703637900000|2023-12-27 00:45:00|71456.1|71436.1|71456.6|71436.6|71461.7|71441.7|71456.1|71436.1|477
1703638200000|2023-12-27 00:50:00|71456.7|71436.7|71427.6|71407.6|71457.3|71437.3|71426.9|71406.9|411
1703638500000|2023-12-27 00:55:00|71425.6|71405.6|71441.8|71421.8|71444.7|71424.7|71424.9|71404.9|602
1703638800000|2023-12-27 01:00:00|71442|71422|71445.7|71425.7|71451.4|71431.4|71426.1|71406.1|648
1703639100000|2023-12-27 01:05:00|71445.8|71425.8|71447|71427|71451.6|71431.6|71444.3|71424.3|635
1703639400000|2023-12-27 01:10:00|71447.2|71427.2|71447.3|71427.3|71449.3|71429.3|71444.3|71424.3|655
1703639700000|2023-12-27 01:15:00|71446.8|71426.8|71444.3|71424.3|71456.1|71436.1|71440.2|71420.2|543
1703640000000|2023-12-27 01:20:00|71444.2|71424.2|71439.2|71419.2|71456.5|71436.5|71438.6|71418.6|497
1703640300000|2023-12-27 01:25:00|71439.1|71419.1|71450.2|71430.2|71452.6|71432.6|71437.7|71417.7|365
1703640600000|2023-12-27 01:30:00|71450.3|71430.3|71469.4|71449.4|71470.1|71450.1|71447.8|71427.8|619
1703640900000|2023-12-27 01:35:00|71470.7|71450.7|71492.7|71472.7|71502.4|71482.4|71469.9|71449.9|656
1703641200000|2023-12-27 01:40:00|71493|71473|71500.1|71480.1|71507.5|71487.5|71489.4|71469.4|544
1703641500000|2023-12-27 01:45:00|71500|71480|71508.3|71488.3|71527.1|71507.1|71499|71479|604
1703641800000|2023-12-27 01:50:00|71507.9|71487.9|71520.1|71500.1|71522.6|71502.6|71506.1|71486.9|509
1703642100000|2023-12-27 01:55:00|71520.2|71500.2|71513.8|71493.8|71520.5|71500.5|71507.3|71487.3|456
1703642400000|2023-12-27 02:00:00|71513.9|71493.9|71516.6|71496.6|71529.1|71509.1|71509.6|71489.6|497
1703642700000|2023-12-27 02:05:00|71516.7|71496.7|71513.5|71503.5|71525.5|71510.4|71513.5|71495.8|348
1703643000000|2023-12-27 02:10:00|71513.2|71503.2|71521.1|71501.1|71522.7|71505.6|71507.4|71493.2|359
1703643300000|2023-12-27 02:15:00|71521.2|71501.2|71523.5|71503.5|71528.6|71512.8|71519|71501.2|367
1703643600000|2023-12-27 02:20:00|71523.6|71503.6|71513.9|71493.9|71523.7|71504.6|71507.2|71491.4|305
1703643900000|2023-12-27 02:25:00|71513.8|71493.8|71521.6|71511.6|71527.6|71512.6|71513.8|71493.8|294
1703644200000|2023-12-27 02:30:00|71521.7|71511.7|71513.1|71503.1|71522.2|71512.2|71508.6|71496.3|309
1703644500000|2023-12-27 02:35:00|71513|71503|71516.6|71506.6|71517.4|71507.4|71510.4|71495.2|303
1703644800000|2023-12-27 02:40:00|71516.7|71506.7|71521|71501|71527.7|71512.9|71516.5|71500.2|350
1703645100000|2023-12-27 02:45:00|71520.9|71500.9|71515.8|71495.8|71521.9|71501.9|71512.2|71492.2|226
1703645400000|2023-12-27 02:50:00|71515.9|71495.9|71525.4|71505.4|71525.4|71510.5|71511.5|71493.3|318
1703645700000|2023-12-27 02:55:00|71520.5|71510.5|71524|71504|71529.3|71512.4|71520|71502.3|344
1703646000000|2023-12-27 03:00:00|71524.1|71504.1|71529.4|71509.4|71538.1|71518.1|71518.6|71503.5|289
1703646300000|2023-12-27 03:05:00|71529.5|71509.5|71543.6|71523.6|71546.2|71526.2|71524|71508.1|317
1703646600000|2023-12-27 03:10:00|71543.5|71523.5|71546.2|71526.2|71557.3|71537.3|71535|71515|420
1703646900000|2023-12-27 03:15:00|71546.1|71526.1|71533.6|71513.6|71548.9|71528.9|71533.3|71513.3|258
1703647200000|2023-12-27 03:20:00|71533.7|71513.7|71520.1|71500.1|71533.7|71518.5|71513.6|71498.8|275
1703647500000|2023-12-27 03:25:00|71520.2|71500.2|71500.8|71480.8|71520.2|71501.3|71484.6|71464.6|483
1703647800000|2023-12-27 03:30:00|71500.7|71480.7|71502.8|71492.8|71508.8|71492.9|71500.1|71480.1|234
1703648100000|2023-12-27 03:35:00|71502.7|71492.7|71514.6|71494.6|71517.3|71497.3|71497.5|71481.3|290
1703648400000|2023-12-27 03:40:00|71513.9|71493.9|71517.5|71497.5|71520|71500|71513.1|71493.1|234
1703648700000|2023-12-27 03:45:00|71517.6|71497.6|71534.1|71514.1|71535.7|71515.7|71516.2|71496.2|260
1703649000000|2023-12-27 03:50:00|71534|71514|71533|71513|71535.4|71519.3|71528.8|71512.1|176
1703649300000|2023-12-27 03:55:00|71532.9|71512.9|71532.3|71522.3|71534.3|71523.9|71531.6|71512.9|168
1703649600000|2023-12-27 04:00:00|71532.5|71522.5|71537|71517|71538.6|71523.8|71528.4|71512|191
1703649900000|2023-12-27 04:05:00|71537.1|71517.1|71531.4|71511.4|71538.8|71521.9|71530.7|71511.3|178
1703650200000|2023-12-27 04:10:00|71531.3|71511.3|71522|71502|71531.5|71511.5|71503.4|71483.4|350
1703650500000|2023-12-27 04:15:00|71522.1|71502.1|71509|71489|71522.1|71502.1|71507.4|71487.4|285
1703650800000|2023-12-27 04:20:00|71508.9|71488.9|71518.3|71498.3|71518.5|71500.3|71508.7|71488.7|205
1703651100000|2023-12-27 04:25:00|71518.4|71498.4|71521.6|71501.6|71521.7|71505.2|71514.9|71495.8|195
1703651400000|2023-12-27 04:30:00|71521.5|71501.5|71519.7|71499.7|71522|71502|71515.3|71495.3|258
1703651700000|2023-12-27 04:35:00|71520.1|71500.1|71515.6|71495.6|71520.7|71501.1|71509.4|71495.4|180
1703652000000|2023-12-27 04:40:00|71515.5|71495.5|71516.4|71496.4|71518.5|71498.5|71515.5|71495.5|148
1703652300000|2023-12-27 04:45:00|71516.5|71496.5|71507.5|71497.5|71516.8|71501.9|71505.9|71495.7|162
1703652600000|2023-12-27 04:50:00|71507.6|71497.6|71503.5|71493.5|71508|71498|71503|71493|111
1703652900000|2023-12-27 04:55:00|71503.6|71493.6|71503.5|71483.5|71506.3|71494.6|71492|71472|271
1703653200000|2023-12-27 05:00:00|71503.6|71483.6|71505.6|71485.6|71507.9|71492.3|71495.4|71479.5|330
1703653500000|2023-12-27 05:05:00|71505.5|71485.5|71502.8|71492.8|71508.7|71493|71500.9|71480.9|236
1703653800000|2023-12-27 05:10:00|71502.7|71492.7|71509.4|71489.4|71510.2|71493|71496.8|71484.1|265
1703654100000|2023-12-27 05:15:00|71509.5|71489.5|71500.4|71490.4|71509.7|71497.4|71499.9|71485.8|199
1703654400000|2023-12-27 05:20:00|71500.3|71490.3|71509.4|71489.4|71514.6|71497.6|71499.3|71483.4|287
1703654700000|2023-12-27 05:25:00|71509.5|71489.5|71502.7|71492.7|71515.7|71500.6|71500.8|71487.5|250
1703655000000|2023-12-27 05:30:00|71502.8|71492.8|71509.7|71489.7|71514.3|71499.3|71502.8|71485.5|361
1703655300000|2023-12-27 05:35:00|71509.8|71489.8|71503.4|71483.4|71510.6|71490.7|71496.6|71481.9|235
1703655600000|2023-12-27 05:40:00|71503.3|71483.3|71502.7|71482.7|71511.2|71491.2|71496.3|71481.9|366
1703655900000|2023-12-27 05:45:00|71502.9|71482.9|71505|71485|71505.3|71487.7|71496.7|71481.7|262
1703656200000|2023-12-27 05:50:00|71504.9|71484.9|71499.5|71489.5|71506.6|71489.7|71498.5|71483.2|259
1703656500000|2023-12-27 05:55:00|71499.4|71489.4|71513|71493|71515.2|71495.5|71499.2|71486.6|407
1703656800000|2023-12-27 06:00:00|71513.2|71493.2|71514.9|71494.9|71515.1|71502|71507|71487.6|341
1703657100000|2023-12-27 06:05:00|71514.8|71494.8|71528|71508|71528.2|71508.2|71508.6|71493.6|350
1703657400000|2023-12-27 06:10:00|71527.8|71507.8|71522.3|71512.3|71534.9|71514.9|71521.9|71506.1|283
1703657700000|2023-12-27 06:15:00|71522.2|71512.2|71514.3|71494.3|71527.8|71514.1|71514|71494|401
1703658000000|2023-12-27 06:20:00|71514.2|71494.2|71500.6|71480.6|71515.4|71495.4|71490.8|71476.1|368
1703658300000|2023-12-27 06:25:00|71500.7|71480.7|71503|71483|71503.3|71486.8|71492.2|71475.7|338
1703658600000|2023-12-27 06:30:00|71502.8|71482.8|71497.1|71477.1|71502.9|71482.9|71484.9|71464.9|398
1703658900000|2023-12-27 06:35:00|71497.3|71477.3|71515.1|71495.1|71515.4|71495.4|71494.1|71474.1|249
1703659200000|2023-12-27 06:40:00|71515.3|71495.3|71496.1|71476.1|71515.7|71499.3|71493.5|71473.5|310
1703659500000|2023-12-27 06:45:00|71496.2|71476.2|71499.5|71479.5|71502.7|71482.7|71496.2|71476.2|240
1703659800000|2023-12-27 06:50:00|71499.7|71479.7|71500.9|71480.9|71505|71490.1|71494.4|71479.3|243
1703660100000|2023-12-27 06:55:00|71500.8|71480.8|71506.6|71496.6|71506.9|71496.9|71494|71478.4|364
1703660400000|2023-12-27 07:00:00|71506.8|71496.8|71491.2|71471.2|71507.3|71497.3|71486.1|71470.8|371
1703660700000|2023-12-27 07:05:00|71490.9|71470.9|71494.6|71474.6|71499.4|71479.4|71483.9|71466.3|374
1703661000000|2023-12-27 07:10:00|71495.3|71475.3|71501|71481|71507.8|71493.5|71490.6|71475.3|347
1703661300000|2023-12-27 07:15:00|71501.1|71481.1|71494.2|71474.2|71501.4|71486.5|71488|71470.8|253
1703661600000|2023-12-27 07:20:00|71494.1|71474.1|71490.5|71470.5|71495|71475|71490.2|71470.2|303
1703661900000|2023-12-27 07:25:00|71490.6|71470.6|71480.2|71460.2|71493.9|71473.9|71474.6|71457.1|324
1703662200000|2023-12-27 07:30:00|71480.1|71460.1|71487.8|71467.8|71489.8|71469.8|71477|71457|286
1703662500000|2023-12-27 07:35:00|71487.9|71467.9|71488.6|71478.6|71495.3|71479|71481.1|71461.1|263
1703662800000|2023-12-27 07:40:00|71488.7|71478.7|71483.1|71463.1|71495.5|71480.1|71482.9|71462.9|278
1703663100000|2023-12-27 07:45:00|71483|71463|71480.6|71460.6|71492.4|71472.4|71477.2|71460.6|234
1703663400000|2023-12-27 07:50:00|71480.7|71460.7|71483.2|71463.2|71484.1|71468.6|71471.9|71458.6|287
1703663700000|2023-12-27 07:55:00|71483.3|71463.3|71481.5|71461.5|71485.6|71465.6|71480.1|71460.1|289
1703664000000|2023-12-27 08:00:00|71481.7|71461.7|71487.2|71467.2|71488.4|71471.6|71476.8|71456.8|434
1703664300000|2023-12-27 08:05:00|71487.4|71467.4|71491.5|71471.5|71496.2|71479.5|71485|71465|361
1703664600000|2023-12-27 08:10:00|71491.4|71471.4|71499.5|71479.5|71503.5|71487.7|71491.3|71471.3|274
1703664900000|2023-12-27 08:15:00|71499.6|71479.6|71490.4|71470.4|71506.4|71486.4|71488.7|71468.7|362
1703665200000|2023-12-27 08:20:00|71490.5|71470.5|71481.4|71471.4|71494|71478.3|71481.4|71465.6|308
1703665500000|2023-12-27 08:25:00|71486.3|71466.3|71496|71476|71497.3|71482.1|71483.8|71463.8|385
1703665800000|2023-12-27 08:30:00|71496.1|71476.1|71482.3|71462.3|71496.1|71476.1|71479.2|71459.3|364
1703666100000|2023-12-27 08:35:00|71482.2|71462.2|71490.5|71470.5|71491.7|71477.2|71480.7|71462.2|246
1703666400000|2023-12-27 08:40:00|71490.4|71470.4|71487.8|71477.8|71493.6|71478.3|71479.1|71463.4|249
1703666700000|2023-12-27 08:45:00|71487.9|71477.9|71495.1|71475.1|71495.8|71479.4|71487.1|71470.7|193
1703667000000|2023-12-27 08:50:00|71495|71475|71508.3|71488.3|71509.1|71489.1|71494.8|71474.8|254
1703667300000|2023-12-27 08:55:00|71508.4|71488.4|71521.2|71501.2|71522.6|71502.6|71506.3|71486.3|344
1703667600000|2023-12-27 09:00:00|71521.1|71501.1|71512|71492|71522.2|71502.2|71508|71490.5|326
1703667900000|2023-12-27 09:05:00|71511.1|71491.1|71506.9|71486.9|71511.1|71491.1|71499.4|71479.4|250
1703668200000|2023-12-27 09:10:00|71506.8|71486.8|71507.9|71487.9|71508.2|71491.7|71501|71485.6|202
1703668500000|2023-12-27 09:15:00|71507.8|71487.8|71515.1|71495.1|71515.4|71497.7|71502.7|71487.6|215
1703668800000|2023-12-27 09:20:00|71515|71495|71507|71487|71516.3|71496.3|71506.6|71486.6|179
1703669100000|2023-12-27 09:25:00|71507.1|71487.1|71510.7|71490.7|71510.8|71495.9|71502.7|71486.9|192
1703669400000|2023-12-27 09:30:00|71510.8|71490.8|71506.9|71486.9|71513.2|71493.2|71506.3|71486.3|142
1703669700000|2023-12-27 09:35:00|71506.8|71486.8|71506.8|71486.8|71508.9|71488.9|71505.5|71485.5|215
1703670000000|2023-12-27 09:40:00|71506.9|71486.9|71508.2|71488.2|71513|71493|71502.6|71482.6|233
1703670300000|2023-12-27 09:45:00|71510.1|71490.1|71517.6|71497.6|71519.8|71499.8|71508.2|71488.2|306
1703670600000|2023-12-27 09:50:00|71517.7|71497.7|71514.4|71494.4|71521.4|71501.4|71513.7|71493.7|231
1703670900000|2023-12-27 09:55:00|71514.2|71494.2|71528.6|71508.6|71529.5|71513.7|71514.2|71494.2|330
1703671200000|2023-12-27 10:00:00|71528.5|71508.5|71541.9|71521.9|71543.1|71523.1|71528.3|71508.3|320
1703671500000|2023-12-27 10:05:00|71542|71522|71543.5|71523.5|71545.3|71525.3|71540.9|71520.9|228
1703671800000|2023-12-27 10:10:00|71544.3|71524.3|71549|71529|71549.9|71534.4|71543.9|71524|344
1703672100000|2023-12-27 10:15:00|71542.4|71532.4|71533.9|71513.9|71549.6|71532.7|71533.3|71513.3|236
1703672400000|2023-12-27 10:20:00|71534|71514|71536.3|71516.3|71537.9|71519.7|71529.6|71513|182
1703672700000|2023-12-27 10:25:00|71536.4|71516.4|71539.5|71519.5|71540|71520|71536.1|71516.1|198
1703673000000|2023-12-27 10:30:00|71539.4|71519.4|71536.8|71516.8|71544.1|71524.1|71535.6|71515.6|272
1703673300000|2023-12-27 10:35:00|71536.7|71516.7|71535.2|71515.2|71542.6|71522.6|71533.6|71513.6|305
1703673600000|2023-12-27 10:40:00|71535.1|71515.1|71526.3|71506.3|71537.3|71517.3|71525.9|71505.9|254
1703673900000|2023-12-27 10:45:00|71526.2|71506.2|71513.5|71493.5|71526.6|71506.6|71513.2|71493.2|245
1703674200000|2023-12-27 10:50:00|71513.4|71493.4|71512.4|71492.4|71513.6|71493.6|71511.1|71491.1|199
1703674500000|2023-12-27 10:55:00|71512.5|71492.5|71517.4|71497.4|71525.4|71505.4|71512.2|71492.2|248
1703674800000|2023-12-27 11:00:00|71517.3|71497.3|71522.3|71502.3|71522.9|71505|71511.2|71494.9|235
1703675100000|2023-12-27 11:05:00|71522.2|71502.2|71522.5|71502.5|71526.7|71506.7|71521.9|71501.9|202
1703675400000|2023-12-27 11:10:00|71522.6|71502.6|71521.5|71501.5|71526.1|71506.1|71517.3|71497.3|281
1703675700000|2023-12-27 11:15:00|71521.2|71501.2|71525.4|71505.4|71527.2|71507.2|71520.7|71500.7|249
1703676000000|2023-12-27 11:20:00|71525.3|71505.3|71527.8|71507.8|71529|71509|71525.2|71505.2|182
1703676300000|2023-12-27 11:25:00|71528|71508|71530.6|71510.6|71531.1|71511.1|71526.4|71506.4|165
1703676600000|2023-12-27 11:30:00|71530.5|71510.5|71536.7|71516.7|71537.6|71517.6|71529.7|71509.7|228
1703676900000|2023-12-27 11:35:00|71536.8|71516.8|71541|71521|71541|71521|71533.6|71513.6|174
1703677200000|2023-12-27 11:40:00|71540.8|71520.8|71541.5|71521.5|71544.4|71528.3|71536.4|71520.6|194
1703677500000|2023-12-27 11:45:00|71541.6|71521.6|71538.6|71518.6|71541.9|71526.9|71533.6|71518.3|122
1703677800000|2023-12-27 11:50:00|71538.7|71518.7|71522.8|71502.8|71538.7|71518.7|71522.4|71502.4|169
1703678100000|2023-12-27 11:55:00|71522.9|71502.9|71517.8|71497.8|71523.3|71503.3|71511.9|71491.9|323
1703678400000|2023-12-27 12:00:00|71517.6|71497.6|71507.5|71487.5|71521.5|71501.5|71507.2|71487.2|221
1703678700000|2023-12-27 12:05:00|71507.6|71487.6|71516.8|71496.8|71520.7|71504.4|71502.7|71487.6|167
1703679000000|2023-12-27 12:10:00|71516.9|71496.9|71529.8|71509.8|71530.2|71510.4|71516.8|71496.8|221
1703679300000|2023-12-27 12:15:00|71529.7|71509.7|71537.3|71517.3|71537.3|71521.4|71528.4|71509.6|236
1703679600000|2023-12-27 12:20:00|71538|71518|71534.4|71514.4|71540.1|71520.1|71528.1|71510.2|284
1703679900000|2023-12-27 12:25:00|71534.3|71514.3|71536.7|71516.7|71538.5|71518.5|71527.5|71512.3|211
1703680200000|2023-12-27 12:30:00|71536.6|71516.6|71538.6|71518.6|71541.5|71521.5|71534.6|71514.6|179
1703680500000|2023-12-27 12:35:00|71538.5|71518.5|71534.5|71514.5|71538.6|71520.2|71524.8|71509.4|172
1703680800000|2023-12-27 12:40:00|71534.4|71514.4|71540.2|71520.2|71540.6|71520.6|71532|71512|186
1703681100000|2023-12-27 12:45:00|71540.1|71520.1|71577.4|71557.4|71580.1|71560.1|71540.1|71520.1|346
1703681400000|2023-12-27 12:50:00|71577.5|71557.5|71597.6|71577.6|71608.8|71588.8|71571.5|71557.5|333
1703681700000|2023-12-27 12:55:00|71597.5|71577.5|71608.8|71588.8|71609.7|71589.7|71583.8|71563.8|547
1703682000000|2023-12-27 13:00:00|71608.7|71588.7|71591.7|71571.7|71608.8|71593.5|71581.6|71561.6|644
1703682300000|2023-12-27 13:05:00|71591.6|71571.6|71608.1|71598.1|71616.3|71602.5|71591.6|71571.6|565
1703682600000|2023-12-27 13:10:00|71608|71598|71615.4|71595.4|71616.8|71598|71597.3|71577.3|581
1703682900000|2023-12-27 13:15:00|71615.3|71595.3|71613.2|71593.2|71616.8|71601.3|71605.1|71585.1|437
1703683200000|2023-12-27 13:20:00|71613.1|71593.1|71588.2|71568.2|71613.3|71593.3|71578.9|71560.3|488
1703683500000|2023-12-27 13:25:00|71588.3|71568.3|71581.2|71561.2|71592.9|71575.9|71576.1|71556.1|474
1703683800000|2023-12-27 13:30:00|71580.8|71560.8|71577|71557|71583.3|71563.3|71572.5|71552.5|516
1703684100000|2023-12-27 13:35:00|71577.4|71557.4|71577|71557|71588.3|71568.5|71575.4|71556.9|428
1703684400000|2023-12-27 13:40:00|71577.1|71557.1|71578.1|71558.1|71581.6|71565|71570.1|71554.6|345
1703684700000|2023-12-27 13:45:00|71578.2|71558.2|71594.4|71574.4|71595.2|71575.2|71578.1|71558.1|320
1703685000000|2023-12-27 13:50:00|71594.5|71574.5|71598.6|71578.6|71606|71588.2|71593.7|71573.7|303
1703685300000|2023-12-27 13:55:00|71598.5|71578.5|71587.7|71567.7|71598.5|71582.9|71581.5|71566.2|373
1703685600000|2023-12-27 14:00:00|71587.6|71567.6|71591.8|71571.8|71596.3|71580.3|71584.2|71564.2|434
1703685900000|2023-12-27 14:05:00|71591.3|71571.3|71589.3|71579.3|71594.9|71584.9|71585.8|71571.3|337
1703686200000|2023-12-27 14:10:00|71589.4|71579.4|71593.2|71583.2|71596.7|71585.2|71587|71572.1|327
1703686500000|2023-12-27 14:15:00|71593.1|71583.1|71597.6|71577.6|71603.5|71588.7|71588.6|71574.1|377
1703686800000|2023-12-27 14:20:00|71597.7|71577.7|71601.4|71581.4|71603|71583|71577.6|71566.4|525
1703687100000|2023-12-27 14:25:00|71601.5|71581.5|71600.6|71580.6|71608.8|71588.8|71598.9|71578.9|395
1703687400000|2023-12-27 14:30:00|71600.5|71580.5|71606.6|71586.6|71608.5|71591.5|71597.2|71577.2|412
1703687700000|2023-12-27 14:35:00|71606.7|71586.7|71600|71590|71609.9|71593.3|71595.8|71580.3|367
1703688000000|2023-12-27 14:40:00|71599.8|71589.8|71610.3|71590.3|71610.3|71592.2|71594|71579.7|432
1703688300000|2023-12-27 14:45:00|71610.2|71590.2|71600.7|71590.7|71610.2|71592.9|71600.3|71585.3|263
1703688600000|2023-12-27 14:50:00|71600.8|71590.8|71607.3|71587.3|71610.7|71594.1|71600.3|71586|479
1703688900000|2023-12-27 14:55:00|71607.4|71587.4|71599.7|71579.7|71607.6|71593.1|71595.9|71579.1|472
1703689200000|2023-12-27 15:00:00|71599.6|71579.6|71601|71581|71604|71584|71592.8|71572.8|522
1703689500000|2023-12-27 15:05:00|71601.1|71581.1|71599.2|71579.2|71602.1|71582.1|71595.6|71575.6|428
1703689800000|2023-12-27 15:10:00|71599.3|71579.3|71586.5|71566.5|71604.6|71584.6|71576.8|71556.8|530
1703690100000|2023-12-27 15:15:00|71586.6|71566.6|71567.2|71547.2|71592.6|71572.6|71563.5|71544.7|578
1703690400000|2023-12-27 15:20:00|71567.3|71547.3|71546.8|71526.8|71568.2|71548.2|71546.8|71526.8|568
1703690700000|2023-12-27 15:25:00|71546.9|71526.9|71519.9|71499.9|71546.9|71528.3|71517.5|71497.5|493
1703691000000|2023-12-27 15:30:00|71520|71500|71519.6|71499.6|71522.5|71502.5|71509.7|71489.7|503
1703691300000|2023-12-27 15:35:00|71519.7|71499.7|71518.6|71498.6|71531.6|71511.6|71517.9|71497.9|490
1703691600000|2023-12-27 15:40:00|71518.3|71498.3|71539|71519|71539.8|71519.8|71507.3|71487.3|713
1703691900000|2023-12-27 15:45:00|71540|71520|71531.9|71511.9|71543.8|71523.8|71530.1|71510.1|630
1703692200000|2023-12-27 15:50:00|71531.8|71511.8|71517.6|71497.6|71533.5|71513.5|71514.6|71494.6|768
1703692500000|2023-12-27 15:55:00|71517.5|71497.5|71472.1|71452.1|71518.9|71498.9|71470.1|71450.1|986
1703692800000|2023-12-27 16:00:00|71472|71452|71487.3|71467.3|71491.8|71471.8|71459.5|71439.5|738
1703693100000|2023-12-27 16:05:00|71487.4|71467.4|71478.9|71458.9|71491.1|71471.1|71466.1|71447.6|620
1703693400000|2023-12-27 16:10:00|71478.8|71458.8|71473.8|71453.8|71481.5|71461.5|71471.8|71451.8|443
1703693700000|2023-12-27 16:15:00|71473.6|71453.6|71478.3|71458.3|71489.8|71469.8|71472.1|71452.1|470
1703694000000|2023-12-27 16:20:00|71478.4|71458.4|71480.3|71460.3|71482.7|71462.7|71476.6|71456.6|422
1703694300000|2023-12-27 16:25:00|71480.5|71460.5|71483.3|71463.3|71488.4|71468.4|71476.9|71456.9|506
1703694600000|2023-12-27 16:30:00|71483.2|71463.2|71485.8|71465.8|71486.4|71466.4|71480|71460|488
1703694900000|2023-12-27 16:35:00|71485.7|71465.7|71488.3|71468.3|71493|71473|71483.6|71463.6|502
1703695200000|2023-12-27 16:40:00|71488.4|71468.4|71488.9|71468.9|71490.1|71470.1|71482.9|71462.9|548
1703695500000|2023-12-27 16:45:00|71489.2|71469.2|71497.3|71477.3|71497.8|71477.8|71489.2|71469.2|332
1703695800000|2023-12-27 16:50:00|71497.4|71477.4|71517|71497|71520.4|71500.4|71497.3|71477.3|482
1703696100000|2023-12-27 16:55:00|71516.6|71496.6|71512.3|71492.3|71516.9|71496.9|71508.5|71488.5|390
1703696400000|2023-12-27 17:00:00|71512.2|71492.2|71515.3|71495.3|71519.8|71500.5|71510.5|71492.2|377
1703696700000|2023-12-27 17:05:00|71515.4|71495.4|71512.3|71492.3|71519|71499|71511.9|71491.9|361
1703697000000|2023-12-27 17:10:00|71512.1|71492.1|71519.6|71499.6|71522.3|71502.3|71510.2|71490.2|310
1703697300000|2023-12-27 17:15:00|71519.8|71499.8|71516.1|71496.1|71521.5|71501.5|71515.8|71495.8|232
1703697600000|2023-12-27 17:20:00|71516|71496|71511.3|71491.3|71519|71499|71507.6|71487.6|292
1703697900000|2023-12-27 17:25:00|71511.2|71491.2|71510|71490|71515.7|71495.7|71507.1|71487.1|348
1703698200000|2023-12-27 17:30:00|71510.1|71490.1|71509.1|71489.1|71512.4|71492.4|71501.7|71481.7|427
1703698500000|2023-12-27 17:35:00|71509.2|71489.2|71520.2|71500.2|71521.2|71501.2|71507.2|71487.2|448
1703698800000|2023-12-27 17:40:00|71520.3|71500.3|71549.3|71529.3|71551.5|71531.5|71519.7|71499.7|385
1703699100000|2023-12-27 17:45:00|71549.2|71529.2|71539.3|71519.3|71553.1|71533.1|71536.2|71516.2|353
1703699400000|2023-12-27 17:50:00|71539.4|71519.4|71545.8|71525.8|71557.5|71537.5|71539.4|71519.4|397
1703699700000|2023-12-27 17:55:00|71545.6|71525.6|71550.2|71530.2|71550.6|71530.6|71539.1|71519.1|440
1703700000000|2023-12-27 18:00:00|71550.1|71530.1|71509.4|71489.4|71552.4|71532.4|71509|71489|697
1703700300000|2023-12-27 18:05:00|71509.5|71489.5|71504|71484|71510|71490|71494.3|71474.3|658
1703700600000|2023-12-27 18:10:00|71504.1|71484.1|71516|71496|71517.4|71497.4|71504|71484|462
1703700900000|2023-12-27 18:15:00|71514.7|71494.7|71514.5|71494.5|71517.7|71497.7|71509.6|71489.6|481
1703701200000|2023-12-27 18:20:00|71514.7|71494.7|71516.8|71496.8|71521.1|71501.1|71514.4|71494.4|298
1703701500000|2023-12-27 18:25:00|71517|71497|71517|71497|71519.9|71499.9|71513.1|71493.1|377
1703701800000|2023-12-27 18:30:00|71516.9|71496.9|71529.9|71509.9|71532.4|71512.4|71513.1|71493.1|510
1703702100000|2023-12-27 18:35:00|71529.8|71509.8|71531.1|71511.1|71537.3|71517.3|71529.7|71509.7|446
1703702400000|2023-12-27 18:40:00|71531|71511|71529.4|71509.4|71532.2|71512.2|71527|71507|371
1703702700000|2023-12-27 18:45:00|71529.5|71509.5|71520.9|71500.9|71530.1|71510.1|71520.9|71500.9|400
1703703000000|2023-12-27 18:50:00|71521.3|71501.3|71518.7|71498.7|71522.6|71502.6|71513.5|71493.5|418
1703703300000|2023-12-27 18:55:00|71518.6|71498.6|71523.3|71503.3|71525.5|71510.3|71513.7|71493.7|438
1703703600000|2023-12-27 19:00:00|71523|71503|71541.1|71521.1|71545.4|71525.4|71519|71502.1|616
1703703900000|2023-12-27 19:05:00|71541|71521|71536.3|71516.3|71543.1|71523.1|71535.9|71515.9|396
1703704200000|2023-12-27 19:10:00|71536.2|71516.2|71539.9|71519.9|71546|71526|71536.1|71516.1|483
1703704500000|2023-12-27 19:15:00|71539.8|71519.8|71528.9|71508.9|71540.5|71520.5|71528.6|71508.6|404
1703704800000|2023-12-27 19:20:00|71529|71509|71525.4|71505.4|71532.6|71512.6|71525.3|71505.3|249
1703705100000|2023-12-27 19:25:00|71525.5|71505.5|71526.6|71506.6|71527.6|71510.7|71520.7|71501.1|256
1703705400000|2023-12-27 19:30:00|71526.7|71506.7|71507.6|71497.6|71526.8|71506.8|71506.8|71491|391
1703705700000|2023-12-27 19:35:00|71507.7|71497.7|71518.6|71498.6|71520.4|71500.4|71507|71491|336
1703706000000|2023-12-27 19:40:00|71518.7|71498.7|71512.6|71492.6|71523.6|71503.6|71512.3|71492.3|372
1703706300000|2023-12-27 19:45:00|71513.2|71493.2|71514.1|71494.1|71514.5|71494.5|71511.9|71491.9|319
1703706600000|2023-12-27 19:50:00|71514|71494|71521|71501|71522.3|71502.3|71514|71494|295
1703706900000|2023-12-27 19:55:00|71521.2|71501.2|71518|71498|71525.8|71505.8|71516.6|71496.6|346
1703707200000|2023-12-27 20:00:00|71517.9|71497.9|71518|71498|71518.5|71498.5|71513.7|71493.7|308
1703707500000|2023-12-27 20:05:00|71518.1|71498.1|71537|71517|71537.1|71518.7|71516.5|71496.5|394
1703707800000|2023-12-27 20:10:00|71536.8|71516.8|71535.4|71515.4|71542.7|71522.7|71532.3|71512.3|451
1703708100000|2023-12-27 20:15:00|71535.5|71515.5|71528.5|71508.5|71535.7|71515.7|71528.5|71508.5|459
1703708400000|2023-12-27 20:20:00|71527.9|71507.9|71535|71515|71535.2|71515.2|71527.8|71507.8|500
1703708700000|2023-12-27 20:25:00|71535.1|71515.1|71536|71516|71538.7|71518.7|71534|71514|594
1703709000000|2023-12-27 20:30:00|71535.9|71515.9|71535.4|71515.4|71537.5|71517.5|71534.4|71514.4|417
1703709300000|2023-12-27 20:35:00|71535.3|71515.3|71531.2|71511.2|71535.4|71515.4|71525.6|71505.6|295
1703709600000|2023-12-27 20:40:00|71531.3|71511.3|71531.3|71511.3|71532.6|71512.6|71527.5|71507.5|347
1703709900000|2023-12-27 20:45:00|71531.4|71511.4|71531.1|71511.1|71532.4|71512.4|71526.1|71506.1|340
1703710200000|2023-12-27 20:50:00|71531.3|71511.3|71529.5|71509.5|71536.7|71516.7|71528.5|71508.5|354
1703710500000|2023-12-27 20:55:00|71529.6|71509.6|71527.6|71507.6|71530.1|71510.1|71524.6|71504.6|459
1703710800000|2023-12-27 21:00:00|71527.5|71507.5|71529.5|71509.5|71532.3|71512.3|71526.6|71506.6|300
1703711100000|2023-12-27 21:05:00|71529.4|71509.4|71532.1|71512.1|71532.2|71512.2|71529|71509|162
1703711400000|2023-12-27 21:10:00|71532|71512|71536.2|71516.2|71536.2|71516.2|71531.7|71511.7|58
1703711700000|2023-12-27 21:15:00|71536.1|71516.1|71534.9|71514.9|71544.6|71524.6|71534.2|71514.2|320
1703712000000|2023-12-27 21:20:00|71534.8|71514.8|71533|71513|71534.8|71514.8|71531.5|71511.5|540
1703712300000|2023-12-27 21:25:00|71532.8|71512.8|71532.6|71512.6|71533|71513|71530.9|71510.9|366
1703712600000|2023-12-27 21:30:00|71532.5|71512.5|71528.1|71508.1|71533.6|71513.6|71526.5|71506.5|251
1703712900000|2023-12-27 21:35:00|71528|71508|71528.7|71508.7|71529.1|71509.1|71522.7|71502.7|367
1703713200000|2023-12-27 21:40:00|71528.9|71508.9|71528.8|71508.8|71531.4|71511.4|71525.9|71505.9|811
1703713500000|2023-12-27 21:45:00|71529.3|71509.3|71523.7|71503.7|71542.1|71510.7|71522.8|71499.6|545
1703713800000|2023-12-27 21:50:00|71523.9|71503.9|71533.5|71513.5|71533.8|71513.8|71522.7|71502.7|170
1703714100000|2023-12-27 21:55:00|71534|71514|71550.4|71491.1|71550.4|71514.3|71526|71491.1|220
1703714400000|2023-12-27 22:00:00|71550.2|71490.9|71494.1|71430.8|71563.3|71490.9|71494.1|71430.3|186
1703714700000|2023-12-27 22:05:00|71493.9|71430.7|71492.4|71430.4|71493.9|71434.8|71492.1|71430.1|36
1703715000000|2023-12-27 22:10:00|71492.3|71430.2|71492.8|71438.1|71494|71438.1|71491.5|71430.2|46
1703715300000|2023-12-27 22:15:00|71492.6|71437.4|71516|71432.9|71516.6|71438|71491.5|71429.1|152
1703715600000|2023-12-27 22:20:00|71515.9|71432.2|71507.2|71436.1|71515.9|71436.1|71507.2|71432.2|19
1703715900000|2023-12-27 22:25:00|71508.6|71437|71515.3|71433.3|71515.5|71437|71508.6|71431.4|63
1703716200000|2023-12-27 22:30:00|71515.9|71433.1|71515.8|71433.6|71517.3|71434.5|71513.5|71431.3|238
1703716500000|2023-12-27 22:35:00|71515.9|71433.5|71512.9|71435.1|71516.3|71435.9|71511.2|71432.4|308
1703716800000|2023-12-27 22:40:00|71512.8|71435|71513.5|71436.2|71513.8|71436.6|71510.1|71434.2|449
1703717100000|2023-12-27 22:45:00|71513.4|71435.7|71511.7|71435.8|71514.3|71436|71511.7|71434.2|286
1703717400000|2023-12-27 22:50:00|71511.6|71435.7|71514.6|71434|71514.6|71436.4|71511.1|71432.4|51
1703717700000|2023-12-27 22:55:00|71514.5|71434.1|71507.1|71435.2|71515.7|71437.3|71506.7|71432.3|57
1703718000000|2023-12-27 23:00:00|71508.4|71434.1|71497.6|71444.1|71510.4|71447|71497.6|71433.6|193
1703718300000|2023-12-27 23:05:00|71501.2|71441.2|71498.7|71443.4|71505.5|71447.5|71495.5|71436.5|196
1703718600000|2023-12-27 23:10:00|71498.8|71443.5|71489.3|71443.8|71500.2|71446.8|71488.7|71439.6|229
1703718900000|2023-12-27 23:15:00|71489.4|71444.3|71485.6|71439.4|71492|71444.4|71484.1|71438.4|189
1703719200000|2023-12-27 23:20:00|71485.5|71439.6|71489|71440.1|71489|71441.9|71484.3|71439|183
1703719500000|2023-12-27 23:25:00|71487|71440.6|71460.9|71430.5|71488.6|71440.9|71454.1|71428|298
1703719800000|2023-12-27 23:30:00|71455.2|71435.2|71461.9|71426.4|71466.6|71436.8|71455.2|71426.4|279
1703720100000|2023-12-27 23:35:00|71462.2|71426.7|71459.8|71428.4|71465.2|71433.6|71453.6|71425.6|142
1703720400000|2023-12-27 23:40:00|71460.8|71428.8|71466.7|71431.2|71469|71436.5|71450.5|71424.4|201
1703720700000|2023-12-27 23:45:00|71466.8|71431.3|71466.6|71425.9|71468.2|71436.7|71439.2|71419.2|431
1703721000000|2023-12-27 23:50:00|71461.9|71428.3|71462.4|71430.4|71469.3|71438|71454.3|71422.4|390
1703721300000|2023-12-27 23:55:00|71462.5|71430.5|71460.6|71428.6|71464|71436.1|71453.8|71425|233
1703721600000|2023-12-28 00:00:00|71459.5|71428.5|71428.1|71408.1|71461.6|71436.1|71426.6|71406.6|557
1703721900000|2023-12-28 00:05:00|71429.9|71409.9|71427.4|71407.4|71432.1|71412.1|71424.1|71404.1|388
1703722200000|2023-12-28 00:10:00|71427.6|71407.6|71422.5|71402.5|71433.9|71413.9|71422.5|71402.5|368
1703722500000|2023-12-28 00:15:00|71422.7|71402.7|71405.8|71385.8|71426.8|71406.8|71404|71384|318
1703722800000|2023-12-28 00:20:00|71405.7|71385.7|71415.3|71395.3|71425|71405|71405.6|71385.6|462
1703723100000|2023-12-28 00:25:00|71415.2|71395.2|71411.4|71391.4|71416.2|71396.2|71404.7|71384.7|334
1703723400000|2023-12-28 00:30:00|71411.6|71391.6|71403.7|71383.7|71411.7|71391.7|71402.6|71382.6|278
1703723700000|2023-12-28 00:35:00|71403.4|71383.4|71414.3|71394.3|71415.5|71395.5|71402.3|71382.3|238
1703724000000|2023-12-28 00:40:00|71414.6|71394.6|71411.7|71391.7|71418.2|71398.2|71411.3|71391.3|249
1703724300000|2023-12-28 00:45:00|71411.6|71391.6|71407.8|71387.8|71412.1|71392.1|71402.2|71382.2|525
1703724600000|2023-12-28 00:50:00|71407.7|71387.7|71393.8|71373.8|71426.4|71406.4|71393|71373|577
1703724900000|2023-12-28 00:55:00|71392.1|71372.1|71409.2|71389.2|71410.3|71390.3|71384|71364|497
1703725200000|2023-12-28 01:00:00|71408.8|71388.8|71406.7|71386.7|71419.1|71399.1|71395.3|71375.3|444
1703725500000|2023-12-28 01:05:00|71406.8|71386.8|71399.4|71379.4|71409.1|71389.1|71397.3|71377.3|414
1703725800000|2023-12-28 01:10:00|71399.5|71379.5|71386|71366|71401.9|71381.9|71384.4|71364.4|421
1703726100000|2023-12-28 01:15:00|71385.3|71365.3|71381.8|71361.8|71391.2|71371.2|71378.3|71358.3|421
1703726400000|2023-12-28 01:20:00|71381.9|71361.9|71388.2|71368.2|71391.1|71371.1|71377|71357|434
1703726700000|2023-12-28 01:25:00|71388.1|71368.1|71384.3|71364.3|71397.7|71377.7|71381|71361|451
1703727000000|2023-12-28 01:30:00|71384.4|71364.4|71333.6|71313.6|71391.1|71371.1|71330.1|71310.1|826
1703727300000|2023-12-28 01:35:00|71333.1|71313.1|71344.3|71324.3|71345.7|71325.7|71305.6|71285.6|731
1703727600000|2023-12-28 01:40:00|71344.5|71324.5|71328.3|71308.3|71347.7|71327.7|71310.1|71290.1|681
1703727900000|2023-12-28 01:45:00|71328.4|71308.4|71339.2|71319.2|71342.7|71322.7|71322.2|71302.2|514
1703728200000|2023-12-28 01:50:00|71339.3|71319.3|71325.4|71305.4|71340.3|71320.3|71319.8|71299.8|613
1703728500000|2023-12-28 01:55:00|71325.2|71305.2|71295.8|71275.8|71329.9|71309.9|71295.2|71275.2|588
1703728800000|2023-12-28 02:00:00|71295.7|71275.7|71278.1|71258.1|71298.3|71278.3|71266.6|71246.6|589
1703729100000|2023-12-28 02:05:00|71278|71258|71276|71256|71287.8|71267.8|71264.3|71244.3|565
1703729400000|2023-12-28 02:10:00|71275.7|71255.7|71290.1|71270.1|71296.4|71276.4|71271.5|71251.5|521
1703729700000|2023-12-28 02:15:00|71290.3|71270.3|71289.5|71269.5|71292.5|71272.5|71285.8|71265.8|378
1703730000000|2023-12-28 02:20:00|71289.2|71269.2|71302.8|71282.8|71305.3|71285.3|71288.6|71268.6|393
1703730300000|2023-12-28 02:25:00|71302.9|71282.9|71311.8|71291.8|71315.4|71299.2|71302.5|71282.5|275
1703730600000|2023-12-28 02:30:00|71311.9|71291.9|71320.4|71300.4|71321.9|71302.5|71310.9|71290.9|400
1703730900000|2023-12-28 02:35:00|71320.7|71300.7|71326.4|71306.4|71332.8|71313|71314.6|71299.6|342
1703731200000|2023-12-28 02:40:00|71326.2|71306.2|71324.1|71304.1|71331.5|71311.5|71315.4|71295.4|467
1703731500000|2023-12-28 02:45:00|71324|71304|71318|71298|71324|71304|71312|71292|342
1703731800000|2023-12-28 02:50:00|71319.5|71299.5|71317.4|71297.4|71322.6|71302.6|71315.4|71295.4|358
1703732100000|2023-12-28 02:55:00|71317.1|71297.1|71267.5|71247.5|71317.1|71297.1|71260.6|71240.6|680
1703732400000|2023-12-28 03:00:00|71267.4|71247.4|71247.3|71227.3|71270.1|71250.1|71245.5|71225.5|540
1703732700000|2023-12-28 03:05:00|71247.4|71227.4|71239.4|71219.4|71251.1|71231.1|71238.4|71218.4|380
1703733000000|2023-12-28 03:10:00|71239.7|71219.7|71230.8|71210.8|71241.3|71221.3|71225.7|71205.7|397
1703733300000|2023-12-28 03:15:00|71230.9|71210.9|71225.8|71205.8|71235.2|71215.2|71221.6|71201.6|387
1703733600000|2023-12-28 03:20:00|71226|71206|71217.2|71197.2|71228.2|71208.4|71215.9|71195.9|466
1703733900000|2023-12-28 03:25:00|71217.1|71197.1|71217.7|71197.7|71221.5|71205.5|71209.9|71189.9|393
1703734200000|2023-12-28 03:30:00|71217.5|71197.5|71203.1|71183.1|71218.9|71198.9|71189.7|71169.7|477
1703734500000|2023-12-28 03:35:00|71203|71183|71216.2|71196.2|71218.5|71198.5|71195.5|71180.2|270
1703734800000|2023-12-28 03:40:00|71216.1|71196.1|71227.4|71207.4|71230|71210|71214.7|71194.7|254
1703735100000|2023-12-28 03:45:00|71230.7|71210.7|71220.9|71200.9|71232.7|71215.2|71217.6|71199.5|381
1703735400000|2023-12-28 03:50:00|71221|71201|71203.4|71183.4|71221.1|71201.1|71197.6|71177.6|369
1703735700000|2023-12-28 03:55:00|71203.8|71183.8|71203.6|71193.6|71209.4|71194|71203.2|71183.6|215
1703736000000|2023-12-28 04:00:00|71203.7|71193.7|71200.3|71180.3|71204.2|71194.2|71194.5|71176.9|208
1703736300000|2023-12-28 04:05:00|71200.4|71180.4|71204.7|71184.7|71205.4|71185.4|71196.9|71176.9|275
1703736600000|2023-12-28 04:10:00|71204.8|71184.8|71200.3|71180.3|71206.6|71186.6|71199.7|71179.7|264
1703736900000|2023-12-28 04:15:00|71200.2|71180.2|71205.5|71185.5|71206.2|71186.2|71196.7|71176.7|194
1703737200000|2023-12-28 04:20:00|71205.6|71185.6|71202.9|71182.9|71208.2|71188.2|71196.4|71176.4|347
1703737500000|2023-12-28 04:25:00|71202.7|71182.7|71200.8|71180.8|71209.2|71189.2|71200.4|71180.4|296
1703737800000|2023-12-28 04:30:00|71200.7|71180.7|71200.4|71180.4|71201.8|71183.9|71193.9|71179|239
1703738100000|2023-12-28 04:35:00|71201.2|71181.2|71201.5|71181.5|71201.8|71186.6|71195.5|71180.3|157
1703738400000|2023-12-28 04:40:00|71201.4|71181.4|71212.1|71192.1|71217.9|71197.9|71201.3|71181.3|235
1703738700000|2023-12-28 04:45:00|71212.2|71192.2|71215.2|71195.2|71220.1|71200.1|71212.2|71192.2|272
1703739000000|2023-12-28 04:50:00|71215.1|71195.1|71202.4|71182.4|71215.1|71195.1|71201.1|71181.1|299
1703739300000|2023-12-28 04:55:00|71202.3|71182.3|71200.2|71180.2|71204.4|71184.4|71199.9|71179.9|254
1703739600000|2023-12-28 05:00:00|71200.3|71180.3|71200.3|71180.3|71207.9|71187.9|71199|71179|344
1703739900000|2023-12-28 05:05:00|71200.2|71180.2|71194.7|71174.7|71201.6|71181.6|71193.6|71173.6|383
1703740200000|2023-12-28 05:10:00|71194.6|71174.6|71191.7|71171.7|71198.6|71178.6|71190.2|71170.2|390
1703740500000|2023-12-28 05:15:00|71192.1|71172.1|71184.7|71164.7|71192.8|71172.8|71183.1|71163.1|349
1703740800000|2023-12-28 05:20:00|71184.5|71164.5|71184.2|71164.2|71187.7|71167.7|71179.9|71159.9|366
1703741100000|2023-12-28 05:25:00|71183.8|71163.8|71200.2|71180.2|71204.8|71184.8|71182.1|71162.1|411
1703741400000|2023-12-28 05:30:00|71199.8|71179.8|71203|71183|71209.9|71195.2|71199.6|71179.6|549
1703741700000|2023-12-28 05:35:00|71202.6|71182.6|71191.2|71171.2|71209|71189|71188.5|71168.5|451
1703742000000|2023-12-28 05:40:00|71191.5|71171.5|71190.3|71170.3|71197.3|71177.3|71187.1|71167.1|356
1703742300000|2023-12-28 05:45:00|71190.4|71170.4|71180.3|71160.3|71190.4|71170.4|71166.3|71146.3|395
1703742600000|2023-12-28 05:50:00|71180.5|71160.5|71160.9|71140.9|71182.9|71162.9|71160.7|71140.7|384
1703742900000|2023-12-28 05:55:00|71161|71141|71132.3|71112.3|71168.1|71148.1|71130|71110|522
1703743200000|2023-12-28 06:00:00|71131.9|71111.9|71076.1|71056.1|71137.2|71117.2|71067.9|71047.9|719
1703743500000|2023-12-28 06:05:00|71076.2|71056.2|71071.6|71051.6|71096|71076|71061.8|71041.8|690
1703743800000|2023-12-28 06:10:00|71071.5|71051.5|71088.1|71068.1|71092.2|71072.2|71064.1|71044.1|609
1703744100000|2023-12-28 06:15:00|71087.9|71067.9|71102.4|71082.4|71104|71084|71083.3|71063.3|586
1703744400000|2023-12-28 06:20:00|71102.2|71082.2|71114.3|71094.3|71118.6|71098.6|71077.2|71057.2|543
1703744700000|2023-12-28 06:25:00|71114.6|71094.6|71113.9|71093.9|71132.5|71112.5|71111.9|71091.9|597
1703745000000|2023-12-28 06:30:00|71114|71094|71114.6|71094.6|71120.8|71100.8|71111.1|71091.1|517
1703745300000|2023-12-28 06:35:00|71114.7|71094.7|71113.2|71093.2|71123.3|71103.3|71112.9|71092.9|435
1703745600000|2023-12-28 06:40:00|71113.4|71093.4|71098.6|71078.6|71115.6|71095.6|71096.3|71076.3|504
1703745900000|2023-12-28 06:45:00|71098.7|71078.7|71098.7|71078.7|71102.3|71082.3|71091.6|71071.6|483
1703746200000|2023-12-28 06:50:00|71098.6|71078.6|71109.8|71089.8|71112.3|71092.3|71098.6|71078.6|444
1703746500000|2023-12-28 06:55:00|71110|71090|71128.1|71108.1|71137.5|71117.5|71110|71090|560
1703746800000|2023-12-28 07:00:00|71128|71108|71079|71059|71133|71113|71077.4|71057.4|700
1703747100000|2023-12-28 07:05:00|71078.9|71058.9|71085.8|71065.8|71097.4|71077.4|71077.8|71057.8|459
1703747400000|2023-12-28 07:10:00|71085.7|71065.7|71065.7|71045.7|71091.1|71071.1|71060.2|71040.2|621
1703747700000|2023-12-28 07:15:00|71066.6|71046.6|71069.6|71049.6|71070|71050|71047.3|71027.3|545
1703748000000|2023-12-28 07:20:00|71069.4|71049.4|71099.6|71079.6|71099.9|71079.9|71060.1|71040.1|440
1703748300000|2023-12-28 07:25:00|71099.4|71079.4|71110.7|71090.7|71111.1|71091.1|71091.6|71071.6|375
1703748600000|2023-12-28 07:30:00|71110.6|71090.6|71112.1|71092.1|71112.1|71092.1|71088.6|71068.6|479
1703748900000|2023-12-28 07:35:00|71112.2|71092.2|71111.7|71091.7|71120|71100|71102.8|71082.8|403
1703749200000|2023-12-28 07:40:00|71111.9|71091.9|71113.2|71093.2|71121.3|71101.3|71098.8|71078.8|393
1703749500000|2023-12-28 07:45:00|71113.3|71093.3|71111.4|71091.4|71115.4|71095.4|71099.4|71079.4|344
1703749800000|2023-12-28 07:50:00|71111.3|71091.3|71100.7|71080.7|71114.8|71094.8|71100.7|71080.7|325
1703750100000|2023-12-28 07:55:00|71101.1|71081.1|71099.9|71079.9|71105.4|71085.4|71097.2|71077.2|457
1703750400000|2023-12-28 08:00:00|71099.4|71079.4|71086|71066|71105.5|71085.5|71084.6|71064.6|602
1703750700000|2023-12-28 08:05:00|71085.9|71065.9|71070|71050|71086.5|71066.5|71069.8|71049.8|465
1703751000000|2023-12-28 08:10:00|71070.1|71050.1|71094.6|71074.6|71096.2|71076.2|71070.1|71050.1|465
1703751300000|2023-12-28 08:15:00|71094.5|71074.5|71100.8|71080.8|71118.6|71098.6|71091.9|71071.9|469
1703751600000|2023-12-28 08:20:00|71100.7|71080.7|71089.5|71069.5|71103.4|71083.4|71086.7|71066.7|488
1703751900000|2023-12-28 08:25:00|71089.6|71069.6|71092.1|71072.1|71096.3|71076.3|71086.8|71066.8|415
1703752200000|2023-12-28 08:30:00|71092|71072|71120.8|71100.8|71123.9|71103.9|71089.7|71069.7|469
1703752500000|2023-12-28 08:35:00|71121.5|71101.5|71115.5|71095.5|71129.5|71109.5|71113.9|71093.9|472
1703752800000|2023-12-28 08:40:00|71115.6|71095.6|71122.2|71102.2|71128|71108|71112.7|71092.7|365
1703753100000|2023-12-28 08:45:00|71122.1|71102.1|71132.5|71112.5|71135.6|71115.6|71122|71102|330
1703753400000|2023-12-28 08:50:00|71132.4|71112.4|71166.9|71146.9|71169.7|71149.7|71132.4|71112.4|496
1703753700000|2023-12-28 08:55:00|71167.1|71147.1|71159|71139|71176.5|71156.5|71159|71139|518
1703754000000|2023-12-28 09:00:00|71159.4|71139.4|71180.5|71160.5|71180.6|71160.6|71151.8|71131.8|471
1703754300000|2023-12-28 09:05:00|71180.6|71160.6|71187.6|71167.6|71199.2|71179.2|71179.2|71159.2|466
1703754600000|2023-12-28 09:10:00|71187.5|71167.5|71172.3|71152.3|71187.6|71167.6|71171|71151|381
1703754900000|2023-12-28 09:15:00|71172.7|71152.7|71175.8|71155.8|71176|71156|71168.9|71148.9|304
1703755200000|2023-12-28 09:20:00|71175.7|71155.7|71157.8|71137.8|71177.3|71157.3|71157.5|71137.5|346
1703755500000|2023-12-28 09:25:00|71157.7|71137.7|71163.8|71143.8|71168.8|71148.8|71150.2|71130.2|511
1703755800000|2023-12-28 09:30:00|71163.7|71143.7|71171.3|71151.3|71178.7|71158.7|71158.1|71138.1|419
1703756100000|2023-12-28 09:35:00|71171.7|71151.7|71149.9|71129.9|71179.6|71159.6|71147.1|71127.1|493
1703756400000|2023-12-28 09:40:00|71149.8|71129.8|71133|71113|71149.8|71129.8|71125.5|71105.5|479
1703756700000|2023-12-28 09:45:00|71133.5|71113.5|71146.3|71126.3|71146.3|71126.3|71132.2|71112.2|373
1703757000000|2023-12-28 09:50:00|71146|71126|71141.5|71121.5|71151.4|71131.4|71139.8|71119.8|400
1703757300000|2023-12-28 09:55:00|71141.4|71121.4|71115.8|71095.8|71141.4|71121.4|71100.1|71080.1|449
1703757600000|2023-12-28 10:00:00|71115.7|71095.7|71080.7|71060.7|71117.4|71097.4|71080.3|71060.3|434
1703757900000|2023-12-28 10:05:00|71080.6|71060.6|71071.1|71051.1|71081|71061|71067.5|71047.5|362
1703758200000|2023-12-28 10:10:00|71071|71051|71068.1|71048.1|71071.1|71051.1|71066.5|71046.5|190
1703758500000|2023-12-28 10:15:00|71067.5|71047.5|71060.3|71040.3|71072|71052|71056.6|71036.6|271
1703758800000|2023-12-28 10:20:00|71060.2|71040.2|71063.1|71043.1|71065.2|71045.2|71057|71037|228
1703759100000|2023-12-28 10:25:00|71063|71043|71025.8|71005.8|71063.7|71043.7|71024|71004|387
1703759400000|2023-12-28 10:30:00|71025.6|71005.6|71034.6|71014.6|71034.9|71014.9|71022.6|71002.6|385
1703759700000|2023-12-28 10:35:00|71034.7|71014.7|71056.3|71036.3|71058.4|71038.4|71032.9|71012.9|331
1703760000000|2023-12-28 10:40:00|71056.2|71036.2|71067.8|71047.8|71070.1|71050.1|71056.2|71036.2|297
1703760300000|2023-12-28 10:45:00|71067.9|71047.9|71076.8|71056.8|71080.2|71060.2|71067.3|71047.3|264
1703760600000|2023-12-28 10:50:00|71076.9|71056.9|71099.9|71079.9|71100.3|71080.3|71076.8|71056.8|250
1703760900000|2023-12-28 10:55:00|71100|71080|71106.3|71086.3|71109.2|71089.2|71094.4|71074.4|378
1703761200000|2023-12-28 11:00:00|71106.2|71086.2|71098.1|71078.1|71109.7|71089.7|71092.5|71072.5|464
1703761500000|2023-12-28 11:05:00|71098|71078|71099.2|71079.2|71099.4|71079.4|71092.1|71072.1|331
1703761800000|2023-12-28 11:10:00|71099.3|71079.3|71101.5|71081.5|71101.6|71081.6|71098.6|71078.6|237
1703762100000|2023-12-28 11:15:00|71101.6|71081.6|71067.4|71047.4|71101.6|71081.6|71064|71044|433
1703762400000|2023-12-28 11:20:00|71067.3|71047.3|71071.9|71051.9|71073.2|71053.2|71067|71047|298
1703762700000|2023-12-28 11:25:00|71071.7|71051.7|71069.3|71049.3|71072.3|71052.3|71068.9|71048.9|236
1703763000000|2023-12-28 11:30:00|71069.4|71049.4|71052.5|71032.5|71069.4|71049.4|71052.5|71032.5|329
1703763300000|2023-12-28 11:35:00|71052.6|71032.6|71047|71027|71059.7|71039.7|71040|71023|293
1703763600000|2023-12-28 11:40:00|71047.3|71027.3|71038.5|71018.5|71048.3|71028.3|71037.7|71017.7|222
1703763900000|2023-12-28 11:45:00|71038|71018|71028|71008|71038.1|71018.1|71027.6|71007.6|302
1703764200000|2023-12-28 11:50:00|71028.2|71008.2|71024.9|71004.9|71029.3|71009.3|71023.8|71003.8|195
1703764500000|2023-12-28 11:55:00|71024.8|71004.8|71023.5|71003.5|71024.9|71004.9|71014.7|70994.7|252
1703764800000|2023-12-28 12:00:00|71023.6|71003.6|71051.4|71031.4|71059.6|71039.6|71023.5|71003.5|377
1703765100000|2023-12-28 12:05:00|71051.3|71031.3|71051.7|71031.7|71063.2|71043.2|71050.4|71030.4|303
1703765400000|2023-12-28 12:10:00|71051.6|71031.6|71060.1|71040.1|71061.3|71041.3|71044.7|71024.7|353
1703765700000|2023-12-28 12:15:00|71060.2|71040.2|71032.9|71012.9|71060.2|71040.2|71032.9|71012.9|389
1703766000000|2023-12-28 12:20:00|71033.1|71013.1|71037.1|71017.1|71038.5|71018.5|71031.7|71011.7|280
1703766300000|2023-12-28 12:25:00|71037|71017|71038.6|71018.6|71046.3|71026.3|71036.7|71016.7|340
1703766600000|2023-12-28 12:30:00|71038.8|71018.8|71055.8|71035.8|71056.9|71036.9|71036|71016|363
1703766900000|2023-12-28 12:35:00|71055.9|71035.9|71048.4|71028.4|71056.8|71037.7|71031.5|71011.5|500
1703767200000|2023-12-28 12:40:00|71048.7|71028.7|71039|71019|71056|71036|71036.9|71016.9|463
1703767500000|2023-12-28 12:45:00|71038.9|71018.9|71048.2|71028.2|71050.6|71030.6|71038.9|71018.9|432
1703767800000|2023-12-28 12:50:00|71048|71028|71041.3|71021.3|71050.9|71030.9|71034.3|71014.3|384
1703768100000|2023-12-28 12:55:00|71041.2|71021.2|71042.5|71022.5|71046.7|71026.7|71035.9|71015.9|393
1703768400000|2023-12-28 13:00:00|71042|71022|71091.2|71071.2|71107.5|71087.5|71041.4|71021.4|878
1703768700000|2023-12-28 13:05:00|71091.6|71071.6|71084.6|71064.6|71101.8|71081.8|71071.1|71051.1|706
1703769000000|2023-12-28 13:10:00|71084.9|71064.9|71087.1|71067.1|71097.1|71077.1|71075.2|71055.2|600
1703769300000|2023-12-28 13:15:00|71087.3|71067.3|71079.3|71059.3|71096.8|71076.8|71077.3|71057.3|594
1703769600000|2023-12-28 13:20:00|71079.4|71059.4|71091.8|71071.8|71099.9|71079.9|71071.5|71051.5|592
1703769900000|2023-12-28 13:25:00|71091.7|71071.7|71082.8|71048.9|71092.9|71072.9|71067|71047|589
1703770200000|2023-12-28 13:30:00|71083.2|71049|71070|71050|71088.3|71068.3|71050.6|71030.6|787
1703770500000|2023-12-28 13:35:00|71069.9|71049.9|71067.2|71047.2|71075.2|71055.2|71065.9|71045.9|571
1703770800000|2023-12-28 13:40:00|71067.1|71047.1|71079.9|71059.9|71080.6|71060.6|71062.2|71042.2|566
1703771100000|2023-12-28 13:45:00|71079.8|71059.8|71065.7|71045.7|71086.1|71066.1|71059.4|71039.4|587
1703771400000|2023-12-28 13:50:00|71065.6|71045.6|71063.7|71043.7|71086|71066|71058.3|71038.3|694
1703771700000|2023-12-28 13:55:00|71063.8|71043.8|71147.5|71127.5|71148.5|71128.5|71063|71043|714
1703772000000|2023-12-28 14:00:00|71149|71129|71122.4|71102.4|71158.4|71138.4|71115|71095|724
1703772300000|2023-12-28 14:05:00|71121.7|71101.7|71130.6|71110.6|71141.9|71121.9|71118.5|71098.5|677
1703772600000|2023-12-28 14:10:00|71130.7|71110.7|71150.7|71130.7|71150.8|71130.8|71126.7|71106.7|622
1703772900000|2023-12-28 14:15:00|71150.6|71130.6|71162.6|71142.6|71165.4|71147.3|71149.3|71129.3|537
1703773200000|2023-12-28 14:20:00|71162.4|71142.4|71155|71135|71162.5|71142.5|71148|71128|596
1703773500000|2023-12-28 14:25:00|71154.6|71134.6|71157|71137|71161.9|71141.9|71150.4|71130.4|485
1703773800000|2023-12-28 14:30:00|71156.2|71136.2|71157.7|71137.7|71158.6|71138.6|71138.4|71118.4|707
1703774100000|2023-12-28 14:35:00|71157.8|71137.8|71156.6|71136.6|71163.6|71143.6|71149.9|71129.9|667
1703774400000|2023-12-28 14:40:00|71155.8|71135.8|71154.5|71134.5|71159.1|71139.1|71135.1|71115.1|690
1703774700000|2023-12-28 14:45:00|71154.4|71134.4|71129|71109|71154.9|71134.9|71127.8|71107.8|643
1703775000000|2023-12-28 14:50:00|71128.9|71108.9|71089.7|71069.7|71129|71109|71083.2|71063.2|651
1703775300000|2023-12-28 14:55:00|71089.8|71069.8|71073.5|71053.5|71089.8|71069.8|71072|71052|589
1703775600000|2023-12-28 15:00:00|71073.6|71053.6|71078.7|71058.7|71084.5|71064.5|71071|71051|543
1703775900000|2023-12-28 15:05:00|71078.6|71058.6|71093.3|71073.3|71098.4|71078.4|71077.3|71057.3|559
1703776200000|2023-12-28 15:10:00|71093.1|71073.1|71084|71064|71097.1|71077.1|71080.5|71060.5|532
1703776500000|2023-12-28 15:15:00|71084.1|71064.1|71093|71073|71095.8|71075.8|71081.4|71061.4|426
1703776800000|2023-12-28 15:20:00|71093.1|71073.1|71106.3|71086.3|71118.7|71098.7|71092.4|71072.4|520
1703777100000|2023-12-28 15:25:00|71106.2|71086.2|71114.7|71094.7|71118.7|71098.7|71101.4|71081.4|522
1703777400000|2023-12-28 15:30:00|71114.8|71094.8|71143.6|71123.6|71143.9|71123.9|71114.6|71094.6|468
1703777700000|2023-12-28 15:35:00|71143.4|71123.4|71130.8|71110.8|71143.4|71123.4|71122.5|71104.3|565
1703778000000|2023-12-28 15:40:00|71130.7|71110.7|71130.5|71110.5|71132.2|71117.2|71117|71097|655
1703778300000|2023-12-28 15:45:00|71130.9|71110.9|71138.6|71118.6|71141.7|71124.1|71130.6|71110.9|620
1703778600000|2023-12-28 15:50:00|71138.5|71118.5|71150.6|71130.6|71151.4|71131.4|71131.8|71116.2|539
1703778900000|2023-12-28 15:55:00|71150.8|71130.8|71147.2|71127.2|71154.9|71138.9|71140.2|71120.2|708
1703779200000|2023-12-28 16:00:00|71147.3|71127.3|71156.8|71136.8|71171.2|71151.2|71146|71126|726
1703779500000|2023-12-28 16:05:00|71156.7|71136.7|71165.4|71145.4|71169.1|71149.1|71150.8|71131|605
1703779800000|2023-12-28 16:10:00|71165.5|71145.5|71176.1|71156.1|71179.5|71159.5|71157.9|71137.9|649
1703780100000|2023-12-28 16:15:00|71175.5|71155.5|71184.4|71164.4|71188.7|71171.2|71173.1|71153.1|578
1703780400000|2023-12-28 16:20:00|71184.1|71164.1|71177|71157|71185.4|71166.7|71173.8|71156.6|319
1703780700000|2023-12-28 16:25:00|71176.9|71156.9|71173|71153|71179.1|71159.1|71171.3|71151.3|357
1703781000000|2023-12-28 16:30:00|71173.1|71153.1|71169.2|71149.2|71174.4|71154.4|71154.6|71134.6|458
1703781300000|2023-12-28 16:35:00|71169.7|71149.7|71159.6|71139.6|71173.9|71153.9|71152.4|71132.4|522
1703781600000|2023-12-28 16:40:00|71159.9|71139.9|71163|71143|71167.3|71147.3|71159.4|71139.4|442
1703781900000|2023-12-28 16:45:00|71163.1|71143.1|71160.5|71140.5|71165.8|71145.8|71159.5|71139.5|365
1703782200000|2023-12-28 16:50:00|71160.7|71140.7|71160.9|71150.9|71166.1|71153.3|71150.5|71133.3|374
1703782500000|2023-12-28 16:55:00|71161.5|71151.5|71163|71143|71166.8|71151.5|71159.2|71142.1|389
1703782800000|2023-12-28 17:00:00|71163.3|71143.3|71163.4|71143.4|71164.4|71144.4|71157.5|71137.5|340
1703783100000|2023-12-28 17:05:00|71163.5|71143.5|71174.3|71154.3|71177.7|71157.7|71163.2|71143.2|389
1703783400000|2023-12-28 17:10:00|71174.2|71154.2|71176.1|71156.1|71176.8|71156.8|71168.6|71148.6|259
1703783700000|2023-12-28 17:15:00|71175.6|71155.6|71172.3|71152.3|71180.3|71160.3|71171.1|71151.1|313
1703784000000|2023-12-28 17:20:00|71172.2|71152.2|71170.4|71150.4|71173.5|71153.5|71166.1|71146.1|268
1703784300000|2023-12-28 17:25:00|71170.6|71150.6|71173.1|71153.1|71175.8|71155.8|71169.5|71149.5|254
1703784600000|2023-12-28 17:30:00|71173.2|71153.2|71167.7|71147.7|71176.8|71156.8|71166.3|71146.3|330
1703784900000|2023-12-28 17:35:00|71167.6|71147.6|71168.2|71148.2|71169.9|71149.9|71165.9|71145.9|250
1703785200000|2023-12-28 17:40:00|71168.3|71148.3|71171.2|71151.2|71172.1|71152.1|71167.6|71147.6|315
1703785500000|2023-12-28 17:45:00|71171.3|71151.3|71166.7|71146.7|71171.5|71151.5|71162|71142|306
1703785800000|2023-12-28 17:50:00|71166.6|71146.6|71157.1|71137.1|71168.8|71148.8|71149.2|71129.2|376
1703786100000|2023-12-28 17:55:00|71157.2|71137.2|71140.2|71120.2|71159.4|71139.4|71139.7|71119.7|466
1703786400000|2023-12-28 18:00:00|71140.1|71120.1|71171.5|71151.5|71174.8|71154.8|71134|71114.7|655
1703786700000|2023-12-28 18:05:00|71170.2|71150.2|71166.2|71156.2|71178.1|71158.1|71166.2|71150.1|594
1703787000000|2023-12-28 18:10:00|71166.1|71156.1|71173.6|71153.6|71177.2|71157.2|71165|71150.7|516
1703787300000|2023-12-28 18:15:00|71173.7|71153.7|71177.2|71157.2|71177.7|71160.1|71170.1|71151|416
1703787600000|2023-12-28 18:20:00|71177.1|71157.1|71174.3|71154.3|71178.5|71162.2|71171.6|71152|487
1703787900000|2023-12-28 18:25:00|71174.5|71154.5|71183.3|71163.3|71189.1|71169.1|71174.5|71154.5|523
1703788200000|2023-12-28 18:30:00|71183.4|71163.4|71188.1|71168.1|71190.6|71170.6|71180.6|71160.6|412
1703788500000|2023-12-28 18:35:00|71188.2|71168.2|71183.4|71163.4|71190.9|71170.9|71180.4|71160.4|424
1703788800000|2023-12-28 18:40:00|71183.6|71163.6|71187.4|71167.4|71189.1|71169.1|71183.1|71163.1|465
1703789100000|2023-12-28 18:45:00|71187.5|71167.5|71189.9|71169.9|71193.4|71173.4|71186.7|71166.7|469
1703789400000|2023-12-28 18:50:00|71189.8|71169.8|71184.7|71164.7|71190.9|71170.9|71180.7|71160.7|432
1703789700000|2023-12-28 18:55:00|71184.9|71164.9|71172.3|71152.3|71186.6|71166.6|71171.8|71151.8|461
1703790000000|2023-12-28 19:00:00|71172.2|71152.2|71179.5|71159.5|71179.8|71159.8|71171.3|71151.3|352
1703790300000|2023-12-28 19:05:00|71179.6|71159.6|71178.8|71158.8|71180.5|71160.5|71178.2|71158.2|226
1703790600000|2023-12-28 19:10:00|71178.7|71158.7|71177.9|71157.9|71178.7|71158.7|71172.9|71152.9|245
1703790900000|2023-12-28 19:15:00|71178.1|71158.1|71182.3|71162.3|71183.4|71163.4|71177.6|71157.6|288
1703791200000|2023-12-28 19:20:00|71182.5|71162.5|71177.7|71157.7|71184.1|71164.1|71177.4|71157.4|259
1703791500000|2023-12-28 19:25:00|71177.6|71157.6|71176.5|71156.5|71179.4|71159.4|71174.3|71154.3|301
1703791800000|2023-12-28 19:30:00|71176.4|71156.4|71179.1|71159.1|71180.9|71160.9|71167.8|71147.8|298
1703792100000|2023-12-28 19:35:00|71179.2|71159.2|71182.6|71162.6|71183|71163|71178.9|71158.9|314
1703792400000|2023-12-28 19:40:00|71182.1|71162.1|71178.3|71158.3|71182.3|71162.3|71177.8|71157.8|329
1703792700000|2023-12-28 19:45:00|71178.4|71158.4|71178.3|71158.3|71183.6|71163.6|71177.3|71157.3|320
1703793000000|2023-12-28 19:50:00|71178.2|71158.2|71176.7|71156.7|71178.6|71158.6|71175.5|71155.5|374
1703793300000|2023-12-28 19:55:00|71176.8|71156.8|71167.1|71147.1|71178.2|71158.2|71167.1|71147.1|357
1703793600000|2023-12-28 20:00:00|71166.5|71146.5|71177.8|71157.8|71177.9|71157.9|71161.4|71141.4|391
1703793900000|2023-12-28 20:05:00|71179.3|71159.3|71175.3|71155.3|71179.7|71159.7|71174.5|71154.5|281
1703794200000|2023-12-28 20:10:00|71175.4|71155.4|71174.1|71154.1|71175.4|71155.4|71167.3|71147.3|299
1703794500000|2023-12-28 20:15:00|71174.2|71154.2|71179.4|71159.4|71181.1|71161.1|71174|71154|244
1703794800000|2023-12-28 20:20:00|71179.3|71159.3|71177.8|71157.8|71179.3|71159.3|71177.4|71157.4|284
1703795100000|2023-12-28 20:25:00|71177.5|71157.5|71176.9|71156.9|71179.1|71159.1|71176.2|71156.2|269
1703795400000|2023-12-28 20:30:00|71177.1|71157.1|71193.1|71173.1|71193.9|71173.9|71176.9|71156.9|265
1703795700000|2023-12-28 20:35:00|71193.2|71173.2|71194.9|71174.9|71198|71178|71192.8|71172.8|376
1703796000000|2023-12-28 20:40:00|71194.8|71174.8|71193.6|71173.6|71195.6|71175.6|71193.4|71173.4|280
1703796300000|2023-12-28 20:45:00|71193.7|71173.7|71193.7|71173.7|71195.8|71175.8|71193|71173|346
1703796600000|2023-12-28 20:50:00|71193.9|71173.9|71198.8|71178.8|71201|71181|71192.9|71172.9|533
1703796900000|2023-12-28 20:55:00|71199|71179|71199.5|71179.5|71207.1|71187.1|71198|71178|336
1703797200000|2023-12-28 21:00:00|71199.4|71179.4|71198.3|71178.3|71200.9|71180.9|71197.2|71177.2|227
1703797500000|2023-12-28 21:05:00|71198.2|71178.2|71198.1|71178.1|71199.4|71179.4|71196.8|71176.8|117
1703797800000|2023-12-28 21:10:00|71198.2|71178.2|71208.6|71188.6|71210.2|71190.2|71197.5|71177.5|330
1703798100000|2023-12-28 21:15:00|71208.4|71188.4|71208.6|71188.6|71209.5|71189.5|71207.6|71187.6|432
1703798400000|2023-12-28 21:20:00|71208.7|71188.7|71208.8|71188.8|71209.7|71189.7|71208.3|71188.3|424
1703798700000|2023-12-28 21:25:00|71208.9|71188.9|71208.9|71188.9|71209.4|71189.4|71208.4|71188.4|241
1703799000000|2023-12-28 21:30:00|71209|71189|71208.9|71188.9|71209.5|71189.5|71208.5|71188.5|229
1703799300000|2023-12-28 21:35:00|71209|71189|71208.5|71188.5|71209.3|71189.3|71208.3|71188.3|180
1703799600000|2023-12-28 21:40:00|71208.4|71188.4|71207.3|71187.3|71208.9|71188.9|71207.3|71187.3|147
1703799900000|2023-12-28 21:45:00|71207.2|71187.2|71206.7|71186.7|71208.9|71188.9|71206.3|71186.3|68
1703800200000|2023-12-28 21:50:00|71207.3|71187.3|71207.8|71187.8|71208.6|71188.6|71207.3|71187.3|52
1703800500000|2023-12-28 21:55:00|71206.4|71186.4|71207.7|71169.5|71207.7|71187.6|71201.9|71169.5|108
1703800800000|2023-12-28 22:00:00|71207.8|71169.7|71214.7|71147|71217.7|71169.7|71205.7|71143.9|47
1703801100000|2023-12-28 22:05:00|71215.5|71146.6|71214.9|71109.9|71216.7|71155.6|71212.9|71109.9|65
1703801400000|2023-12-28 22:10:00|71214.8|71103.9|71214.3|71113|71215.7|71115.2|71209.5|71103.8|57
1703801700000|2023-12-28 22:15:00|71212.2|71114.7|71213|71110.9|71218|71118.6|71210.9|71106.9|41
1703802000000|2023-12-28 22:20:00|71213.1|71111|71213|71119.8|71214.6|71122|71210.5|71110.8|20
1703802300000|2023-12-28 22:25:00|71212.9|71115.7|71213.9|71121.2|71215.3|71121.2|71212.9|71115.7|6
1703802600000|2023-12-28 22:30:00|71215.7|71121.7|71229.4|71110.4|71229.8|71121.7|71215.7|71109.2|119
1703802900000|2023-12-28 22:35:00|71229.7|71110.7|71227.4|71115.8|71235.5|71116.8|71225.9|71110.5|186
1703803200000|2023-12-28 22:40:00|71226.9|71115.7|71227.5|71116.1|71227.9|71122.9|71225.1|71115.4|443
1703803500000|2023-12-28 22:45:00|71229|71116.2|71231.5|71112.5|71233.1|71116.4|71228|71109|643
1703803800000|2023-12-28 22:50:00|71231.7|71112.7|71225.3|71118|71231.7|71126.3|71222.1|71112.3|653
1703804100000|2023-12-28 22:55:00|71227.8|71117.8|71225.8|71123.6|71231|71127.7|71221.9|71110.1|558
1703804400000|2023-12-28 23:00:00|71222.5|71126.1|71221.2|71124.1|71228.2|71130.3|71201.8|71115|736
1703804700000|2023-12-28 23:05:00|71221.6|71124.5|71220.5|71157.5|71233.2|71158.6|71212.2|71123.4|817
1703805000000|2023-12-28 23:10:00|71223.7|71158.4|71216.3|71183.9|71230|71189.5|71209.5|71153.9|632
1703805300000|2023-12-28 23:15:00|71216.2|71181.2|71208.3|71188.3|71225|71190|71207.5|71179.3|204
1703805600000|2023-12-28 23:20:00|71208.6|71188.6|71199.7|71179.7|71212.1|71188.6|71198.4|71163.1|111
1703805900000|2023-12-28 23:25:00|71200.8|71180.8|71205.7|71175.1|71209.1|71181.4|71199.3|71170.7|168
1703806200000|2023-12-28 23:30:00|71205.6|71175.2|71199.7|71179.7|71207.8|71180.6|71199.4|71172|137
1703806500000|2023-12-28 23:35:00|71199.8|71179.8|71200.9|71180.9|71208.3|71181.6|71199.5|71172.1|101
1703806800000|2023-12-28 23:40:00|71201.1|71181.1|71201.2|71181.2|71206.9|71183.2|71197.4|71174.2|140
1703807100000|2023-12-28 23:45:00|71201.1|71181.1|71203.3|71183.3|71207.8|71184.7|71199.5|71175.8|137
1703807400000|2023-12-28 23:50:00|71203.5|71183.5|71205.9|71185.9|71206.6|71186.6|71203.5|71183.5|206
1703807700000|2023-12-28 23:55:00|71205.8|71185.8|71213.4|71193.4|71219|71194.3|71204.6|71184.6|178
1703808000000|2023-12-29 00:00:00|71213.5|71193.5|71211.7|71191.7|71218.3|71198.3|71209.5|71189.5|250
1703808300000|2023-12-29 00:05:00|71211.5|71191.5|71209.6|71189.6|71211.6|71191.6|71206.1|71186.1|229
1703808600000|2023-12-29 00:10:00|71209.9|71189.9|71210.4|71190.4|71211|71191|71208.6|71188.6|164
1703808900000|2023-12-29 00:15:00|71210.3|71190.3|71198.5|71178.5|71210.4|71190.4|71198.5|71178.5|202
1703809200000|2023-12-29 00:20:00|71198.4|71178.4|71164.4|71144.4|71198.7|71178.7|71162.5|71142.5|599
1703809500000|2023-12-29 00:25:00|71164.5|71144.5|71172.3|71152.3|71188.3|71168.3|71164.2|71144.2|333
1703809800000|2023-12-29 00:30:00|71172.2|71152.2|71165.3|71145.3|71175.2|71155.2|71159.2|71139.2|326
1703810100000|2023-12-29 00:35:00|71165.2|71145.2|71154.4|71134.4|71165.5|71145.5|71152.4|71132.4|360
1703810400000|2023-12-29 00:40:00|71153.7|71133.7|71163.5|71143.5|71170.4|71150.4|71153.3|71133.3|512
1703810700000|2023-12-29 00:45:00|71163.3|71143.3|71150.4|71130.4|71166.2|71146.2|71149.3|71129.3|432
1703811000000|2023-12-29 00:50:00|71150.5|71130.5|71141.4|71121.4|71150.5|71130.5|71132.5|71112.5|461
1703811300000|2023-12-29 00:55:00|71134.8|71114.8|71132.5|71112.5|71138.2|71118.2|71129.4|71109.4|435
1703811600000|2023-12-29 01:00:00|71132.4|71112.4|71137.3|71117.3|71147.7|71127.7|71126.2|71106.2|609
1703811900000|2023-12-29 01:05:00|71136.2|71116.2|71133.5|71113.5|71145|71125|71130.2|71110.2|525
1703812200000|2023-12-29 01:10:00|71133.4|71113.4|71110.1|71090.1|71136.1|71116.1|71104.5|71084.5|439
1703812500000|2023-12-29 01:15:00|71110.6|71090.6|71051.8|71031.8|71113.5|71093.5|71019.3|70999.3|847
1703812800000|2023-12-29 01:20:00|71050.9|71030.9|71037.5|71017.5|71057|71037|71025|71005|666
1703813100000|2023-12-29 01:25:00|71036.2|71016.2|71046.8|71026.8|71047.1|71027.1|71013.2|70993.2|574
1703813400000|2023-12-29 01:30:00|71046.7|71026.7|71019.3|70999.3|71053.3|71033.3|71019.3|70999.3|766
1703813700000|2023-12-29 01:35:00|71019.2|70999.2|70947.1|70927.1|71024.5|71004.5|70919|70899|820
1703814000000|2023-12-29 01:40:00|70947.5|70927.5|70976.5|70956.5|70976.5|70956.5|70937.6|70917.6|695
1703814300000|2023-12-29 01:45:00|70977|70957|70969.4|70949.4|70991.1|70971.1|70962|70942|652
1703814600000|2023-12-29 01:50:00|70969.5|70949.5|70975.5|70955.5|70982.8|70962.8|70964|70944|568
1703814900000|2023-12-29 01:55:00|70975.4|70955.4|70954.6|70934.6|70980|70960|70942.4|70922.4|631
1703815200000|2023-12-29 02:00:00|70953.3|70933.3|70931.4|70911.4|70960.7|70940.7|70919.9|70899.9|637
1703815500000|2023-12-29 02:05:00|70931.2|70911.2|70922.5|70902.5|70936.8|70916.8|70914.6|70894.6|551
1703815800000|2023-12-29 02:10:00|70922|70902|70911.6|70891.6|70933.7|70913.7|70911.3|70891.3|600
1703816100000|2023-12-29 02:15:00|70911.7|70891.7|70886.1|70866.1|70916.2|70896.2|70884.8|70864.8|518
1703816400000|2023-12-29 02:20:00|70886.4|70866.4|70912.8|70892.8|70917.1|70897.1|70885.4|70865.4|516
1703816700000|2023-12-29 02:25:00|70912.7|70892.7|70932.1|70912.1|70932.6|70912.6|70905|70885|449
1703817000000|2023-12-29 02:30:00|70932|70912|70929.6|70909.6|70939.9|70919.9|70929.6|70909.6|451
1703817300000|2023-12-29 02:35:00|70929.8|70909.8|70916.2|70896.2|70931.1|70911.1|70910.6|70890.6|413
1703817600000|2023-12-29 02:40:00|70916.1|70896.1|70915.9|70895.9|70920|70900|70909.6|70889.6|357
1703817900000|2023-12-29 02:45:00|70916|70896|70923|70903|70923.4|70903.4|70914.2|70894.2|376
1703818200000|2023-12-29 02:50:00|70923.1|70903.1|70959.6|70939.6|70960|70940|70919|70899|407
1703818500000|2023-12-29 02:55:00|70959.5|70939.5|70976.7|70956.7|70991.2|70971.2|70957.9|70937.9|523
1703818800000|2023-12-29 03:00:00|70976.8|70956.8|70983.4|70963.4|70986.1|70966.1|70970|70950|504
1703819100000|2023-12-29 03:05:00|70983.5|70963.5|70990|70970|70992.6|70972.6|70983.3|70963.3|395
1703819400000|2023-12-29 03:10:00|70990.2|70970.2|71006|70986|71010.4|70990.4|70989.2|70969.2|445
1703819700000|2023-12-29 03:15:00|71005.8|70985.8|71009.5|70989.5|71009.5|70989.5|70999.7|70979.7|379
1703820000000|2023-12-29 03:20:00|71010.6|70990.6|71019.9|70999.9|71032.5|71012.5|71010|70990|508
1703820300000|2023-12-29 03:25:00|71020|71000|71012.5|70992.5|71023.8|71003.8|71010.3|70990.3|433
1703820600000|2023-12-29 03:30:00|71012.4|70992.4|71006.5|70986.5|71018.4|70998.4|71000.1|70980.1|421
1703820900000|2023-12-29 03:35:00|71006.7|70986.7|71012.3|70992.3|71014.1|70994.1|71005.1|70985.1|243
1703821200000|2023-12-29 03:40:00|71012.2|70992.2|71012.5|70992.5|71014.2|70994.2|71007.2|70987.2|238
1703821500000|2023-12-29 03:45:00|71012.6|70992.6|71002.4|70982.4|71012.6|70992.6|71000.9|70980.9|337
1703821800000|2023-12-29 03:50:00|71002.5|70982.5|71008.7|70988.7|71012.8|70992.8|71001.1|70981.1|259
1703822100000|2023-12-29 03:55:00|71008.8|70988.8|71005.5|70985.5|71013.9|70993.9|71004.2|70984.2|195
1703822400000|2023-12-29 04:00:00|71005.6|70985.6|71008.3|70988.3|71012.2|70992.2|71005.5|70985.5|287
1703822700000|2023-12-29 04:05:00|71008.4|70988.4|71007.7|70987.7|71009.5|70989.5|71002.2|70982.2|224
1703823000000|2023-12-29 04:10:00|71007.6|70987.6|71002.8|70982.8|71013.3|70993.3|71002.3|70982.3|247
1703823300000|2023-12-29 04:15:00|71002.9|70982.9|71001.7|70981.7|71006.3|70986.3|71000.6|70980.6|181
1703823600000|2023-12-29 04:20:00|71001.8|70981.8|70998.4|70978.4|71005.3|70985.3|70997.6|70977.6|179
1703823900000|2023-12-29 04:25:00|70998.5|70978.5|70990.4|70970.4|70998.5|70978.5|70990.2|70970.2|159
1703824200000|2023-12-29 04:30:00|70990.9|70970.9|70983.7|70963.7|70990.9|70970.9|70981.4|70961.4|269
1703824500000|2023-12-29 04:35:00|70983.9|70963.9|70987.5|70967.5|70987.7|70967.7|70976.1|70956.1|267
1703824800000|2023-12-29 04:40:00|70987.6|70967.6|70990.1|70970.1|70991.1|70971.1|70986.2|70966.2|134
1703825100000|2023-12-29 04:45:00|70990.2|70970.2|70995|70975|71002.4|70982.4|70990.1|70970.1|235
1703825400000|2023-12-29 04:50:00|70994.9|70974.9|70982|70962|70995|70975|70976.8|70956.8|260
1703825700000|2023-12-29 04:55:00|70981.9|70961.9|70991.4|70971.4|70992|70972|70981.6|70961.6|254
1703826000000|2023-12-29 05:00:00|70991.2|70971.2|71004.6|70984.6|71008.7|70988.7|70991.2|70971.2|402
1703826300000|2023-12-29 05:05:00|71004.7|70984.7|71013.1|70993.1|71013.2|70993.2|71004.3|70984.3|234
1703826600000|2023-12-29 05:10:00|71013.2|70993.2|71029.6|71009.6|71033.5|71013.5|71012.1|70993.1|358
1703826900000|2023-12-29 05:15:00|71029.5|71009.5|71003.1|70983.1|71031.9|71011.9|71003.1|70983.1|396
1703827200000|2023-12-29 05:20:00|71003|70983|70996.1|70976.1|71003.8|70983.8|70994.9|70974.9|284
1703827500000|2023-12-29 05:25:00|70996|70976|70973.7|70953.7|70996|70976|70971.9|70951.9|353
1703827800000|2023-12-29 05:30:00|70973.8|70953.8|70993|70973|70995.9|70975.9|70971.8|70951.8|472
1703828100000|2023-12-29 05:35:00|70992.9|70972.9|71003.9|70983.9|71003.9|70983.9|70985.5|70965.5|428
1703828400000|2023-12-29 05:40:00|71004|70984|70988.3|70968.3|71004.8|70984.8|70986.5|70966.5|433
1703828700000|2023-12-29 05:45:00|70988.4|70968.4|70976.6|70956.6|70989.4|70969.4|70969.3|70949.3|326
1703829000000|2023-12-29 05:50:00|70976.9|70956.9|70972|70952|70983.1|70963.1|70969.6|70949.6|400
1703829300000|2023-12-29 05:55:00|70971.9|70951.9|70957.8|70937.8|70972.7|70952.7|70953.8|70933.8|580
1703829600000|2023-12-29 06:00:00|70958.1|70938.1|70951.8|70931.8|70962.1|70942.1|70950.1|70930.1|514
1703829900000|2023-12-29 06:05:00|70951.7|70931.7|70952.5|70932.5|70958.1|70938.1|70948.4|70928.4|492
1703830200000|2023-12-29 06:10:00|70952.3|70932.3|70940.2|70920.2|70957|70937|70940.2|70920.2|343
1703830500000|2023-12-29 06:15:00|70940.3|70920.3|70948.4|70928.4|70955.5|70935.5|70934.8|70915.6|517
1703830800000|2023-12-29 06:20:00|70949|70929|70958.8|70938.8|70959.3|70939.3|70948.3|70928.3|349
1703831100000|2023-12-29 06:25:00|70958.9|70938.9|70941.1|70921.1|70971.2|70951.2|70940.5|70920.5|432
1703831400000|2023-12-29 06:30:00|70941|70921|70959.2|70939.2|70962.3|70942.3|70936.6|70916.6|491
1703831700000|2023-12-29 06:35:00|70959.7|70939.7|70941.3|70921.3|70968.3|70948.3|70932.5|70912.5|419
1703832000000|2023-12-29 06:40:00|70941.4|70921.4|70928.7|70908.7|70945.7|70925.7|70927.2|70907.2|478
1703832300000|2023-12-29 06:45:00|70928.5|70908.5|70945.9|70925.9|70955.3|70935.3|70914.5|70894.5|550
1703832600000|2023-12-29 06:50:00|70945.8|70925.8|70941.7|70921.7|70956.5|70936.5|70941.4|70921.4|463
1703832900000|2023-12-29 06:55:00|70942.4|70922.4|70949.3|70929.3|70955.9|70935.9|70924.9|70904.9|619
1703833200000|2023-12-29 07:00:00|70949.2|70929.2|70932.7|70912.7|70950|70930|70932.3|70912.3|450
1703833500000|2023-12-29 07:05:00|70932.8|70912.8|70923.4|70903.4|70937.1|70917.1|70917.2|70897.2|451
1703833800000|2023-12-29 07:10:00|70923.1|70903.1|70929.6|70909.6|70936|70916|70917.7|70897.7|457
1703834100000|2023-12-29 07:15:00|70929.2|70909.2|70928.5|70908.5|70939.9|70919.9|70919.2|70899.2|429
1703834400000|2023-12-29 07:20:00|70928.6|70908.6|70931.6|70911.6|70940.7|70920.7|70928.2|70908.2|372
1703834700000|2023-12-29 07:25:00|70931.7|70911.7|70961.3|70941.3|70964.8|70945.9|70931.7|70911.7|435
1703835000000|2023-12-29 07:30:00|70961.4|70941.4|70961.4|70941.4|70974.2|70954.2|70957.4|70937.4|444
1703835300000|2023-12-29 07:35:00|70961.3|70941.3|70949.6|70929.6|70961.5|70941.5|70944.3|70924.3|384
1703835600000|2023-12-29 07:40:00|70949.7|70929.7|70968.9|70948.9|70972|70953.9|70947.1|70927.1|363
1703835900000|2023-12-29 07:45:00|70969|70949|70986.9|70966.9|70988.6|70968.6|70962.2|70948|451
1703836200000|2023-12-29 07:50:00|70986.8|70966.8|70982.2|70962.2|70988.4|70968.4|70969.8|70949.8|462
1703836500000|2023-12-29 07:55:00|70982.4|70962.4|70974.6|70954.6|70991.8|70971.8|70970.8|70950.8|477
1703836800000|2023-12-29 08:00:00|70974.5|70954.5|70986.5|70966.5|70991.7|70971.7|70965.8|70945.8|610
1703837100000|2023-12-29 08:05:00|70986.4|70966.4|70990.2|70970.2|70992.4|70972.4|70979.4|70959.4|413
1703837400000|2023-12-29 08:10:00|70990.3|70970.3|70967.6|70947.6|70997.8|70977.8|70965.5|70945.5|426
1703837700000|2023-12-29 08:15:00|70967.5|70947.5|70976.7|70956.7|70981.7|70961.7|70967.3|70947.3|364
1703838000000|2023-12-29 08:20:00|70976.8|70956.8|70979.8|70959.8|70992.2|70972.2|70976.3|70956.3|347
1703838300000|2023-12-29 08:25:00|70980|70960|70984.7|70964.7|70987.4|70967.4|70979.4|70959.4|412
1703838600000|2023-12-29 08:30:00|70984.8|70964.8|71016.8|70996.8|71023.5|71003.5|70984.7|70964.7|448
1703838900000|2023-12-29 08:35:00|71017|70997|71053.7|71033.7|71055.1|71035.1|71016.7|70996.7|431
1703839200000|2023-12-29 08:40:00|71053.8|71033.8|71099.1|71079.1|71111.5|71091.5|71053.8|71033.8|479
1703839500000|2023-12-29 08:45:00|71098.9|71078.9|71165.1|71145.1|71166|71146|71097.5|71077.5|530
1703839800000|2023-12-29 08:50:00|71165|71145|71164.4|71144.4|71173.7|71153.7|71153.8|71133.8|493
1703840100000|2023-12-29 08:55:00|71164.7|71144.7|71166.6|71146.6|71175.6|71155.6|71156.9|71136.9|517
1703840400000|2023-12-29 09:00:00|71166.4|71146.4|71216.8|71196.8|71242.7|71222.7|71154.9|71134.9|610
1703840700000|2023-12-29 09:05:00|71216.9|71196.9|71236.5|71216.5|71246.5|71226.5|71200.8|71180.8|696
1703841000000|2023-12-29 09:10:00|71237.7|71217.7|71259.8|71239.8|71260.1|71240.1|71203.4|71183.4|598
1703841300000|2023-12-29 09:15:00|71260|71240|71278.6|71258.6|71298.1|71278.1|71255.5|71235.5|558
1703841600000|2023-12-29 09:20:00|71278.5|71258.5|71267.4|71247.4|71299.3|71279.3|71264.4|71244.4|482
1703841900000|2023-12-29 09:25:00|71268.4|71248.4|71308.2|71288.2|71309.3|71289.3|71258.5|71238.5|493
1703842200000|2023-12-29 09:30:00|71308.3|71288.3|71307.5|71287.5|71311.6|71291.6|71294.7|71274.7|449
1703842500000|2023-12-29 09:35:00|71307.6|71287.6|71265.5|71245.5|71310|71290|71262.8|71242.8|483
1703842800000|2023-12-29 09:40:00|71265.3|71245.3|71260.2|71240.2|71268.2|71248.2|71249.1|71229.1|466
1703843100000|2023-12-29 09:45:00|71260.1|71240.1|71262.2|71242.2|71294.4|71274.4|71260|71240|581
1703843400000|2023-12-29 09:50:00|71262|71242|71285|71265|71286.6|71266.6|71257.6|71237.6|402
1703843700000|2023-12-29 09:55:00|71285.6|71265.6|71305.9|71285.9|71308|71288|71285.6|71265.6|458
1703844000000|2023-12-29 10:00:00|71306.1|71286.1|71308.7|71288.7|71309.8|71289.8|71295|71275|404
1703844300000|2023-12-29 10:05:00|71308.6|71288.6|71306.9|71286.9|71308.8|71288.8|71303.7|71283.7|158
1703844600000|2023-12-29 10:10:00|71307|71287|71297.1|71277.1|71307|71287|71296.9|71276.9|144
1703844900000|2023-12-29 10:15:00|71293.7|71273.7|71308.6|71288.6|71308.9|71288.9|71291.4|71271.4|369
1703845200000|2023-12-29 10:20:00|71308.7|71288.7|71292.3|71272.3|71309.1|71289.1|71284.7|71264.7|495
1703845500000|2023-12-29 10:25:00|71292.4|71272.4|71304.6|71284.6|71307.3|71287.3|71286.7|71266.7|359
1703845800000|2023-12-29 10:30:00|71305|71285|71270.2|71250.2|71305.3|71285.3|71270|71250|438
1703846100000|2023-12-29 10:35:00|71270.4|71250.4|71239.6|71219.6|71270.4|71250.4|71233.5|71213.5|511
1703846400000|2023-12-29 10:40:00|71239.9|71219.9|71241.2|71221.2|71247|71227|71236|71216|288
1703846700000|2023-12-29 10:45:00|71241.1|71221.1|71224.3|71204.3|71246|71226|71223.3|71203.3|421
1703847000000|2023-12-29 10:50:00|71224.5|71204.5|71236.3|71216.3|71238.9|71218.9|71222.1|71202.1|316
1703847300000|2023-12-29 10:55:00|71236.1|71216.1|71224.3|71204.3|71236.1|71216.1|71222.6|71202.6|353
1703847600000|2023-12-29 11:00:00|71224.4|71204.4|71224.6|71204.6|71229.4|71209.4|71223.3|71203.3|342
1703847900000|2023-12-29 11:05:00|71224.2|71204.2|71241.9|71221.9|71241.9|71221.9|71223.8|71203.8|291
1703848200000|2023-12-29 11:10:00|71243.3|71223.3|71249.4|71229.4|71258.1|71238.1|71243.3|71223.3|393
1703848500000|2023-12-29 11:15:00|71249.5|71229.5|71223.4|71203.4|71253.4|71233.4|71223.2|71203.2|383
1703848800000|2023-12-29 11:20:00|71223.5|71203.5|71232.8|71212.8|71233.2|71213.2|71223.4|71203.4|328
1703849100000|2023-12-29 11:25:00|71233|71213|71211.3|71191.3|71236.9|71216.9|71205.5|71185.5|395
1703849400000|2023-12-29 11:30:00|71211.2|71191.2|71206.1|71186.1|71214|71194|71205.6|71185.6|167
1703849700000|2023-12-29 11:35:00|71206|71186|71195.8|71175.8|71206|71186|71185.7|71165.7|295
1703850000000|2023-12-29 11:40:00|71196.1|71176.1|71190.9|71170.9|71199.8|71179.8|71188.2|71168.2|239
1703850300000|2023-12-29 11:45:00|71191|71171|71188.6|71168.6|71193.8|71173.8|71177.5|71157.5|359
1703850600000|2023-12-29 11:50:00|71188.7|71168.7|71180.4|71160.4|71191.5|71171.5|71180.4|71160.4|193
1703850900000|2023-12-29 11:55:00|71180.5|71160.5|71193|71173|71202.6|71182.6|71180.4|71160.4|240
1703851200000|2023-12-29 12:00:00|71192.9|71172.9|71190.3|71170.3|71195.8|71175.8|71182.2|71166.7|249
1703851500000|2023-12-29 12:05:00|71190.6|71170.6|71196.5|71176.5|71200.8|71180.8|71185|71165|351
1703851800000|2023-12-29 12:10:00|71196.8|71176.8|71187.8|71167.8|71199.3|71179.3|71186.6|71166.6|288
1703852100000|2023-12-29 12:15:00|71187.7|71167.7|71193|71173|71202|71182|71186.7|71166.7|334
1703852400000|2023-12-29 12:20:00|71193.1|71173.1|71182.1|71162.1|71193.1|71173.1|71176.6|71156.6|286
1703852700000|2023-12-29 12:25:00|71182|71162|71193.6|71173.6|71199.2|71179.2|71181.2|71161.2|282
1703853000000|2023-12-29 12:30:00|71193.5|71173.5|71209.5|71189.5|71216.7|71196.7|71193.5|71173.5|397
1703853300000|2023-12-29 12:35:00|71209.4|71189.4|71229.1|71209.1|71242.9|71222.9|71209.3|71189.3|399
1703853600000|2023-12-29 12:40:00|71228.7|71208.7|71227.6|71207.6|71229.2|71209.2|71223.9|71203.9|278
1703853900000|2023-12-29 12:45:00|71228.2|71208.2|71232.6|71212.6|71237.5|71217.5|71224.5|71204.5|267
1703854200000|2023-12-29 12:50:00|71232.8|71212.8|71252.1|71232.1|71253.3|71233.3|71232.2|71212.2|281
1703854500000|2023-12-29 12:55:00|71252|71232|71250.1|71230.1|71253.7|71233.7|71232.6|71212.6|423
1703854800000|2023-12-29 13:00:00|71250.2|71230.2|71246|71226|71251.5|71231.5|71239.6|71219.6|389
1703855100000|2023-12-29 13:05:00|71246.4|71226.4|71268.8|71248.8|71271.2|71251.2|71243.9|71223.9|472
1703855400000|2023-12-29 13:10:00|71269.3|71249.3|71267.1|71247.1|71282.9|71262.9|71267.1|71247.1|434
1703855700000|2023-12-29 13:15:00|71267|71247|71259|71239|71268.1|71248.1|71255.3|71235.3|487
1703856000000|2023-12-29 13:20:00|71258.6|71238.6|71254.8|71234.8|71264.1|71244.1|71252.4|71232.4|561
1703856300000|2023-12-29 13:25:00|71257.4|71237.4|71266.7|71246.7|71267.3|71247.3|71255.2|71235.2|515
1703856600000|2023-12-29 13:30:00|71266.5|71246.5|71258.8|71238.8|71280.8|71260.8|71257.7|71237.7|529
1703856900000|2023-12-29 13:35:00|71259.6|71239.6|71263.9|71243.9|71273.7|71255.1|71257.5|71237.5|520
1703857200000|2023-12-29 13:40:00|71263.8|71243.8|71269.3|71249.3|71273.5|71253.5|71261.1|71241.1|365
1703857500000|2023-12-29 13:45:00|71269.5|71249.5|71287.2|71267.2|71303.2|71283.2|71265|71246.5|484
1703857800000|2023-12-29 13:50:00|71287.7|71267.7|71297.2|71277.2|71302.4|71282.4|71286.4|71266.4|581
1703858100000|2023-12-29 13:55:00|71297.6|71277.6|71281.1|71261.1|71297.7|71277.7|71279.3|71259.3|650
1703858400000|2023-12-29 14:00:00|71279.7|71259.7|71275.9|71255.9|71283.1|71263.1|71267.5|71247.5|620
1703858700000|2023-12-29 14:05:00|71276|71256|71294.6|71274.6|71294.6|71274.6|71276|71256|558
1703859000000|2023-12-29 14:10:00|71294.4|71274.4|71295.4|71275.4|71296.8|71276.8|71284.7|71264.7|516
1703859300000|2023-12-29 14:15:00|71295.1|71275.1|71300.6|71280.6|71303.8|71283.8|71293.7|71273.7|441
1703859600000|2023-12-29 14:20:00|71300.5|71280.5|71300|71280|71306.4|71286.4|71296.4|71276.4|359
1703859900000|2023-12-29 14:25:00|71300.2|71280.2|71306.1|71286.1|71307.6|71287.6|71299|71279|325
1703860200000|2023-12-29 14:30:00|71306|71286|71290.8|71270.8|71313.4|71293.4|71290|71270|543
1703860500000|2023-12-29 14:35:00|71291|71271|71276.9|71256.9|71301.3|71281.3|71276.3|71256.3|451
1703860800000|2023-12-29 14:40:00|71277|71257|71273.5|71253.5|71288.9|71268.9|71272|71252|436
1703861100000|2023-12-29 14:45:00|71273.3|71253.3|71281.7|71261.7|71282.7|71262.7|71270.3|71250.3|470
1703861400000|2023-12-29 14:50:00|71281.8|71261.8|71295.5|71275.5|71307.6|71287.6|71280.6|71260.6|581
1703861700000|2023-12-29 14:55:00|71295.4|71275.4|71278.1|71258.1|71297.7|71277.7|71274.2|71256.5|592
1703862000000|2023-12-29 15:00:00|71278.2|71258.2|71261.1|71241.1|71278.2|71258.2|71255.2|71235.2|648
1703862300000|2023-12-29 15:05:00|71261.2|71241.2|71245.5|71225.5|71263.1|71244.9|71239.3|71219.3|687
1703862600000|2023-12-29 15:10:00|71244.7|71224.7|71234.7|71214.7|71246.8|71226.8|71231.6|71211.6|576
1703862900000|2023-12-29 15:15:00|71234.8|71214.8|71206.7|71186.7|71236.9|71216.9|71201.1|71181.1|578
1703863200000|2023-12-29 15:20:00|71206.8|71186.8|71213|71193|71225.8|71205.8|71206.5|71186.5|581
1703863500000|2023-12-29 15:25:00|71213.1|71193.1|71188.6|71168.6|71213.2|71193.2|71188.1|71168.1|629
1703863800000|2023-12-29 15:30:00|71188.8|71168.8|71192.2|71172.2|71192.8|71172.8|71176.4|71156.4|516
1703864100000|2023-12-29 15:35:00|71192.1|71172.1|71193.6|71173.6|71193.8|71173.8|71183.3|71163.3|540
1703864400000|2023-12-29 15:40:00|71193.7|71173.7|71203.2|71183.2|71217.2|71197.2|71187.1|71167.1|654
1703864700000|2023-12-29 15:45:00|71203.3|71183.3|71199.3|71179.3|71214.2|71194.2|71181.4|71161.4|736
1703865000000|2023-12-29 15:50:00|71199.2|71179.2|71210.6|71190.6|71211.5|71191.5|71177.3|71157.3|763
1703865300000|2023-12-29 15:55:00|71210.5|71190.5|71212.2|71192.2|71223|71203|71196|71176|753
1703865600000|2023-12-29 16:00:00|71212|71192|71251.8|71231.8|71261.4|71241.4|71211.2|71191.2|772
1703865900000|2023-12-29 16:05:00|71252|71232|71265.1|71245.1|71277.5|71257.5|71251.5|71231.5|638
1703866200000|2023-12-29 16:10:00|71265|71245|71267.2|71247.2|71267.2|71247.2|71242.2|71222.2|683
1703866500000|2023-12-29 16:15:00|71267|71247|71277.2|71257.2|71278.8|71258.8|71260.9|71240.9|619
1703866800000|2023-12-29 16:20:00|71277.4|71257.4|71273.5|71253.5|71292.9|71272.9|71269.7|71249.7|657
1703867100000|2023-12-29 16:25:00|71273.9|71253.9|71287.1|71267.1|71293.7|71273.7|71272.9|71252.9|612
1703867400000|2023-12-29 16:30:00|71286.7|71266.7|71263.7|71243.7|71286.7|71266.7|71260.8|71240.8|714
1703867700000|2023-12-29 16:35:00|71263.9|71243.9|71275.1|71255.1|71281.4|71261.4|71257.3|71237.3|643
1703868000000|2023-12-29 16:40:00|71275.2|71255.2|71262.2|71242.2|71279.9|71259.9|71260.6|71240.6|597
1703868300000|2023-12-29 16:45:00|71262.3|71242.3|71260.2|71240.2|71266.7|71246.7|71256|71236|558
1703868600000|2023-12-29 16:50:00|71259.8|71239.8|71254.8|71234.8|71262|71242|71245.8|71225.8|623
1703868900000|2023-12-29 16:55:00|71255|71235|71248|71228|71256.7|71236.7|71244.9|71224.9|634
1703869200000|2023-12-29 17:00:00|71247.7|71227.7|71251.6|71231.6|71252.8|71232.8|71237.7|71217.7|675
1703869500000|2023-12-29 17:05:00|71251.7|71231.7|71253.6|71233.6|71257.8|71237.8|71250|71230|515
1703869800000|2023-12-29 17:10:00|71253.7|71233.7|71251.2|71231.2|71253.8|71233.8|71248|71228|538
1703870100000|2023-12-29 17:15:00|71251|71231|71238.5|71218.5|71251.8|71231.8|71235.8|71215.8|582
1703870400000|2023-12-29 17:20:00|71238.6|71218.6|71231.5|71211.5|71241.7|71221.7|71230.2|71210.2|602
1703870700000|2023-12-29 17:25:00|71231.4|71211.4|71229.9|71209.9|71235.8|71215.8|71226.4|71206.4|521
1703871000000|2023-12-29 17:30:00|71229.7|71209.7|71229.3|71209.3|71230.9|71210.9|71222|71202|497
1703871300000|2023-12-29 17:35:00|71229.4|71209.4|71224.9|71204.9|71233.1|71213.1|71220.7|71200.7|524
1703871600000|2023-12-29 17:40:00|71225|71205|71228|71208|71229.4|71209.4|71220.1|71200.1|516
1703871900000|2023-12-29 17:45:00|71228.1|71208.1|71233.3|71213.3|71236.9|71216.9|71224.3|71204.3|505
1703872200000|2023-12-29 17:50:00|71233.4|71213.4|71231.9|71211.9|71238.5|71218.5|71227.5|71207.5|444
1703872500000|2023-12-29 17:55:00|71231.7|71211.7|71226.3|71206.3|71232|71212|71224|71204|618
1703872800000|2023-12-29 18:00:00|71226.1|71206.1|71238.1|71218.1|71258.9|71238.9|71225.4|71205.4|777
1703873100000|2023-12-29 18:05:00|71237.9|71217.9|71250.4|71230.4|71250.9|71230.9|71236.6|71216.6|606
1703873400000|2023-12-29 18:10:00|71250.5|71230.5|71232.1|71212.1|71251.2|71231.2|71231.8|71211.8|553
1703873700000|2023-12-29 18:15:00|71232.2|71212.2|71245|71225|71248.5|71228.5|71231.2|71211.2|494
1703874000000|2023-12-29 18:20:00|71245.2|71225.2|71254.4|71234.4|71259.3|71239.3|71245.2|71225.2|536
1703874300000|2023-12-29 18:25:00|71254.5|71234.5|71255.5|71235.5|71257|71237|71251|71231|571
1703874600000|2023-12-29 18:30:00|71255.6|71235.6|71253.4|71233.4|71263.2|71243.2|71251.5|71231.5|512
1703874900000|2023-12-29 18:35:00|71253.3|71233.3|71251.4|71231.4|71254.8|71234.8|71247.6|71227.6|486
1703875200000|2023-12-29 18:40:00|71251.5|71231.5|71247.3|71227.3|71254.2|71234.2|71242.2|71222.2|558
1703875500000|2023-12-29 18:45:00|71247.4|71227.4|71254.1|71234.1|71257.5|71237.5|71246.6|71226.6|452
1703875800000|2023-12-29 18:50:00|71253.8|71233.8|71269.7|71249.7|71273|71253|71253.5|71233.5|436
1703876100000|2023-12-29 18:55:00|71269.8|71249.8|71275.1|71255.1|71281.4|71261.4|71264.7|71244.7|605
1703876400000|2023-12-29 19:00:00|71275.2|71255.2|71278.1|71258.1|71279.9|71259.9|71266.6|71246.6|494
1703876700000|2023-12-29 19:05:00|71278|71258|71277.4|71257.4|71282|71262|71275|71255|473
1703877000000|2023-12-29 19:10:00|71277.3|71257.3|71275.5|71255.5|71283.6|71263.6|71275.4|71255.4|507
1703877300000|2023-12-29 19:15:00|71275.8|71255.8|71277.4|71257.4|71278.1|71258.1|71271.6|71251.6|458
1703877600000|2023-12-29 19:20:00|71277.3|71257.3|71278|71258|71278.9|71258.9|71277.1|71257.1|381
1703877900000|2023-12-29 19:25:00|71278.1|71258.1|71286.2|71266.2|71288.2|71268.2|71277.8|71257.8|562
1703878200000|2023-12-29 19:30:00|71286.1|71266.1|71288.4|71268.4|71290.9|71270.9|71282.7|71262.7|497
1703878500000|2023-12-29 19:35:00|71288.5|71268.5|71288|71268|71288.9|71268.9|71284|71264|547
1703878800000|2023-12-29 19:40:00|71288.1|71268.1|71289.5|71269.5|71290.5|71270.5|71287.5|71267.5|501
1703879100000|2023-12-29 19:45:00|71289.7|71269.7|71286.9|71266.9|71293.9|71273.9|71285.7|71265.7|541
1703879400000|2023-12-29 19:50:00|71286.2|71266.2|71286.3|71266.3|71287.9|71267.9|71283.3|71263.3|518
1703879700000|2023-12-29 19:55:00|71286.5|71266.5|71294.1|71274.1|71294.2|71274.2|71283.6|71263.6|756
1703880000000|2023-12-29 20:00:00|71294.3|71274.3|71284.6|71264.6|71299.5|71279.5|71284.3|71264.3|635
1703880300000|2023-12-29 20:05:00|71284.8|71264.8|71275.9|71255.9|71285.4|71265.4|71275.3|71255.3|504
1703880600000|2023-12-29 20:10:00|71276|71256|71280.4|71260.4|71282.1|71262.1|71275.7|71255.7|594
1703880900000|2023-12-29 20:15:00|71280.5|71260.5|71281.2|71261.2|71283.1|71263.1|71279.7|71259.7|489
1703881200000|2023-12-29 20:20:00|71281.3|71261.3|71277.2|71257.2|71283.2|71263.2|71274.4|71254.4|434
1703881500000|2023-12-29 20:25:00|71277.3|71257.3|71275.8|71255.8|71280.4|71260.4|71274.3|71254.3|337
1703881800000|2023-12-29 20:30:00|71275.7|71255.7|71276.8|71256.8|71279|71259|71275.1|71255.1|492
1703882100000|2023-12-29 20:35:00|71276.7|71256.7|71278.1|71258.1|71279.2|71259.2|71274.7|71254.7|432
1703882400000|2023-12-29 20:40:00|71278|71258|71262.6|71242.6|71280.1|71260.1|71259.7|71239.7|526
1703882700000|2023-12-29 20:45:00|71262.7|71242.7|71263.8|71243.8|71265.6|71245.6|71260.5|71240.5|466
1703883000000|2023-12-29 20:50:00|71263.6|71243.6|71261.9|71241.9|71265.3|71245.3|71254|71234|643
1703883300000|2023-12-29 20:55:00|71261.8|71241.8|71267.4|71247.4|71269.8|71249.8|71257.4|71237.4|588
1703883600000|2023-12-29 21:00:00|71267.5|71247.5|71267.6|71247.6|71274.3|71254.3|71266.9|71246.9|748
1703883900000|2023-12-29 21:05:00|71267.4|71247.4|71274.9|71254.9|71277|71257|71265.4|71245.4|846
1703884200000|2023-12-29 21:10:00|71275.2|71255.2|71282.8|71262.8|71284|71264|71273.1|71253.1|830
1703884500000|2023-12-29 21:15:00|71282.3|71262.3|71284.5|71264.5|71286.5|71266.5|71279.6|71259.6|1001
1703884800000|2023-12-29 21:20:00|71285|71265|71293.6|71273.6|71294.6|71274.6|71284.6|71264.6|957
1703885100000|2023-12-29 21:25:00|71293.2|71273.2|71294.4|71274.4|71298.1|71278.1|71291.8|71271.8|933
1703885400000|2023-12-29 21:30:00|71294.3|71274.3|71291.6|71271.6|71296.3|71276.3|71289.1|71269.1|977
1703885700000|2023-12-29 21:35:00|71291.5|71271.5|71291.4|71271.4|71294.1|71274.1|71285.2|71265.2|593
1703886000000|2023-12-29 21:40:00|71291.2|71271.2|71296.7|71276.7|71298.2|71278.2|71288.1|71268.1|595
1703886300000|2023-12-29 21:45:00|71296.6|71276.6|71294|71274|71297.7|71277.7|71293.7|71273.7|488
1703886600000|2023-12-29 21:50:00|71294.1|71274.1|71321.2|71218.2|71324.3|71278|71279.9|71188|721
1703886900000|2023-12-29 21:55:00|71324.3|71212.3|71313.4|71194.4|71326.2|71213.5|71295.3|71176.3|585
1704142800000|2024-01-01 21:00:00|71302.5|71176.5|71303.7|71177.7|71303.7|71177.7|71302.5|71176.5|2
1704143400000|2024-01-01 21:10:00|71303.4|71177.4|71303.7|71177.7|71303.7|71177.7|71303.4|71177.4|2
1704143700000|2024-01-01 21:15:00|71303.4|71177.4|71302.2|71176.2|71303.7|71177.7|71302.1|71176.1|4
1704144000000|2024-01-01 21:20:00|71303|71177|71303|71177|71303|71177|71303|71177|1
1704144300000|2024-01-01 21:25:00|71300.5|71174.5|71300.9|71174.9|71300.9|71174.9|71300.5|71174.5|4
1704144600000|2024-01-01 21:30:00|71300.6|71174.6|71300.6|71174.6|71300.6|71174.6|71300.6|71174.6|1
1704144900000|2024-01-01 21:35:00|71300.9|71174.9|71301.1|71175.1|71301.1|71175.1|71300.6|71174.6|4
1704145200000|2024-01-01 21:40:00|71300.7|71174.7|71300.7|71174.7|71300.7|71174.7|71300.7|71174.7|1
1704145500000|2024-01-01 21:45:00|71301.1|71175.1|71297.6|71178.6|71301.1|71178.7|71297.6|71175.1|5
1704145800000|2024-01-01 21:50:00|71298.1|71179.1|71298.1|71179.1|71298.1|71179.1|71298.1|71179.1|1
1704146100000|2024-01-01 21:55:00|71297.8|71178.8|71295.1|71176.1|71297.8|71188.2|71291.8|71174.3|11
1704146400000|2024-01-01 22:00:00|71295.3|71176.3|71297.4|71178.4|71297.6|71178.6|71295.3|71176.3|13
1704146700000|2024-01-01 22:05:00|71297.1|71178.1|71295.3|71176.3|71298.2|71179.2|71295.2|71176.2|14
1704147000000|2024-01-01 22:10:00|71296.5|71177.5|71296.2|71177.2|71296.5|71177.5|71294.3|71175.3|14
1704147300000|2024-01-01 22:15:00|71289.6|71170.6|71285.2|71166.2|71289.8|71170.8|71285.2|71166.2|6
1704147600000|2024-01-01 22:20:00|71294.6|71175.6|71278.3|71159.3|71294.8|71175.8|71278.3|71159.3|12
1704147900000|2024-01-01 22:25:00|71278.2|71159.2|71285.1|71166.1|71285.1|71166.1|71278.2|71159.2|19
1704148200000|2024-01-01 22:30:00|71285.4|71166.4|71295.7|71176.7|71295.9|71176.9|71279.4|71160.4|45
1704148500000|2024-01-01 22:35:00|71296.5|71177.5|71296.5|71177.5|71296.5|71177.5|71296.5|71177.5|1
1704148800000|2024-01-01 22:40:00|71296.1|71177.1|71296.2|71177.2|71297.1|71178.1|71296.1|71177.1|8
1704149100000|2024-01-01 22:45:00|71293.7|71174.7|71293.2|71174.2|71293.7|71174.7|71293.2|71174.2|2
1704149400000|2024-01-01 22:50:00|71294.9|71175.9|71291.4|71172.4|71295.4|71176.4|71264.3|71155.4|57
1704149700000|2024-01-01 22:55:00|71293|71174|71295.6|71176.6|71295.8|71176.8|71291.7|71172.7|10
1704150000000|2024-01-01 23:00:00|71295.8|71176.8|71297.3|71178.3|71298.3|71179.3|71293.1|71174.1|49
1704150300000|2024-01-01 23:05:00|71296.9|71177.9|71297.6|71178.6|71298.7|71179.7|71296.3|71177.3|38
1704150600000|2024-01-01 23:10:00|71297.5|71178.5|71298|71179|71299.4|71180.4|71295.4|71176.4|61
1704150900000|2024-01-01 23:15:00|71297.7|71178.7|71298.2|71179.2|71299.8|71180.8|71296.4|71177.4|52
1704151200000|2024-01-01 23:20:00|71298.8|71179.8|71298.9|71179.9|71300.2|71181.2|71297.4|71178.4|38
1704151500000|2024-01-01 23:25:00|71297|71178|71294|71202.2|71301.7|71211|71282.4|71174.8|194
1704151800000|2024-01-01 23:30:00|71295.3|71201.5|71273.1|71218.1|71299.9|71230.4|71273.1|71201.5|236
1704152100000|2024-01-01 23:35:00|71273.2|71218.2|71259|71203|71274|71221.8|71253|71165.9|384
1704152400000|2024-01-01 23:40:00|71258.9|71202.8|71259.1|71219|71265.3|71220.2|71258.4|71184.4|420
1704152700000|2024-01-01 23:45:00|71259.7|71219.7|71228.8|71208.8|71261.6|71226.5|71225.9|71205.9|305
1704153000000|2024-01-01 23:50:00|71228.7|71208.7|71183|71163|71228.9|71208.9|71176.3|71156.3|348
1704153300000|2024-01-01 23:55:00|71183.8|71163.8|71160.5|71140.5|71183.9|71163.9|71150.3|71130.3|392
1704153600000|2024-01-02 00:00:00|71160.3|71140.3|71169.9|71149.9|71176.2|71156.2|71117.5|71097.5|532
1704153900000|2024-01-02 00:05:00|71169.8|71149.8|71175|71155|71188.3|71168.3|71168.3|71148.3|440
1704154200000|2024-01-02 00:10:00|71173.9|71153.9|71176.3|71156.3|71179.1|71159.1|71168.3|71148.3|347
1704154500000|2024-01-02 00:15:00|71177|71157|71187.1|71167.1|71192.1|71172.1|71173|71153|392
1704154800000|2024-01-02 00:20:00|71187|71167|71231.9|71211.9|71235.4|71215.4|71187|71167|466
1704155100000|2024-01-02 00:25:00|71232|71212|71225.5|71205.5|71234.5|71214.5|71221.4|71201.4|366
1704155400000|2024-01-02 00:30:00|71226.1|71206.1|71207.8|71187.8|71229.4|71209.4|71206.3|71186.3|352
1704155700000|2024-01-02 00:35:00|71208|71188|71195.5|71175.5|71211.6|71191.6|71192.2|71172.2|328
1704156000000|2024-01-02 00:40:00|71195.6|71175.6|71196.2|71176.2|71200.2|71180.2|71190.8|71170.8|476
1704156300000|2024-01-02 00:45:00|71196|71176|71167.4|71147.4|71196.4|71176.4|71166.4|71146.4|354
1704156600000|2024-01-02 00:50:00|71167.5|71147.5|71154.3|71134.3|71170.7|71150.7|71150.1|71130.1|339
1704156900000|2024-01-02 00:55:00|71154.5|71134.5|71139.9|71119.9|71157.7|71137.7|71139.8|71119.8|395
1704157200000|2024-01-02 01:00:00|71140.4|71120.4|71160.8|71140.8|71184.1|71164.1|71139.9|71119.9|688
1704157500000|2024-01-02 01:05:00|71160.9|71140.9|71173.2|71163.2|71185.9|71171.6|71145.1|71125.1|650
1704157800000|2024-01-02 01:10:00|71178.2|71158.2|71188.1|71168.1|71195.5|71179.6|71175.8|71155.8|614
1704158100000|2024-01-02 01:15:00|71186.2|71166.2|71134.4|71114.4|71187.1|71167.1|71111.8|71091.8|759
1704158400000|2024-01-02 01:20:00|71134.3|71114.3|71113.8|71093.8|71156.1|71136.1|71113.8|71093.8|727
1704158700000|2024-01-02 01:25:00|71113.9|71093.9|71124.9|71104.9|71141.4|71121.4|71112|71092|662
1704159000000|2024-01-02 01:30:00|71124.3|71104.3|71184|71164|71191.1|71171.1|71124.3|71104.3|887
1704159300000|2024-01-02 01:35:00|71182.8|71162.8|71243.6|71223.6|71245|71225|71182.8|71162.8|880
1704159600000|2024-01-02 01:40:00|71244|71224|71254.9|71234.9|71258|71238|71229.7|71209.7|768
1704159900000|2024-01-02 01:45:00|71250.8|71230.8|71270.7|71250.7|71286.4|71266.4|71215.7|71195.7|870
1704160200000|2024-01-02 01:50:00|71270.4|71250.4|71274.2|71254.2|71279|71264.2|71265.2|71245.2|568
1704160500000|2024-01-02 01:55:00|71274.1|71254.1|71272.8|71262.8|71300.4|71282.7|71270.4|71253.2|574
1704160800000|2024-01-02 02:00:00|71272.7|71262.7|71276.1|71256.1|71295.9|71281.1|71271.5|71255.8|592
1704161100000|2024-01-02 02:05:00|71276.2|71256.2|71277.3|71267.3|71296.6|71281.8|71268.2|71248.2|598
1704161400000|2024-01-02 02:10:00|71277.5|71267.5|71286|71266|71287.7|71271.6|71271.8|71260.9|498
1704161700000|2024-01-02 02:15:00|71286.2|71266.2|71278|71268|71286.8|71271.4|71274.1|71257.5|439
1704162000000|2024-01-02 02:20:00|71277.9|71267.9|71302.8|71282.8|71308.2|71288.2|71277.9|71260.8|448
1704162300000|2024-01-02 02:25:00|71302.9|71282.9|71298.3|71278.3|71305.3|71289.7|71293.1|71273.1|445
1704162600000|2024-01-02 02:30:00|71298.5|71278.5|71296.9|71286.9|71305.6|71291.6|71289.3|71269.3|506
1704162900000|2024-01-02 02:35:00|71299.7|71289.7|71333.3|71313.3|71335.5|71317.5|71299.7|71285.8|576
1704163200000|2024-01-02 02:40:00|71328.3|71318.3|71324.7|71314.7|71338.4|71323.7|71321.9|71307.7|482
1704163500000|2024-01-02 02:45:00|71324.8|71314.8|71327|71317|71337.1|71322.4|71316.2|71297.1|517
1704163800000|2024-01-02 02:50:00|71326.7|71316.7|71343.4|71323.4|71344.2|71327.5|71321.3|71305.9|487
1704164100000|2024-01-02 02:55:00|71343.5|71323.5|71356.5|71336.5|71361.6|71345.5|71341.4|71323.5|609
1704164400000|2024-01-02 03:00:00|71356.4|71336.4|71347.3|71337.3|71360.7|71346.7|71346.7|71336.2|461
1704164700000|2024-01-02 03:05:00|71347.4|71337.4|71326.2|71306.2|71348.3|71338.3|71326.2|71306.2|522
1704165000000|2024-01-02 03:10:00|71325.7|71305.7|71334.4|71314.4|71337.6|71318.5|71313|71297.2|575
1704165300000|2024-01-02 03:15:00|71334.6|71314.6|71351.1|71331.1|71361.2|71341.2|71328|71312.9|606
1704165600000|2024-01-02 03:20:00|71351.3|71331.3|71346.5|71326.5|71359.9|71345.2|71345.3|71325.3|463
1704165900000|2024-01-02 03:25:00|71346.6|71326.6|71340.2|71320.2|71356|71340.9|71337.8|71320.1|431
1704166200000|2024-01-02 03:30:00|71337.4|71317.4|71326.7|71306.7|71337.4|71317.4|71322.8|71302.8|314
1704166500000|2024-01-02 03:35:00|71326.8|71306.8|71325.8|71305.8|71328.7|71312.2|71318|71298|286
1704166800000|2024-01-02 03:40:00|71325.7|71305.7|71323|71313|71328.2|71313.6|71321.9|71305.6|205
1704167100000|2024-01-02 03:45:00|71323.1|71313.1|71320.3|71300.3|71323.5|71313.1|71315.7|71299.5|305
1704167400000|2024-01-02 03:50:00|71320.2|71300.2|71332.9|71312.9|71334.2|71314.2|71319.9|71299.9|265
1704167700000|2024-01-02 03:55:00|71332.8|71312.8|71334.3|71314.3|71343|71323|71332.7|71312.7|285
1704168000000|2024-01-02 04:00:00|71334.2|71314.2|71341.6|71321.6|71342.2|71322.2|71334|71314|222
1704168300000|2024-01-02 04:05:00|71341.1|71321.1|71351|71331|71351.4|71331.4|71340.7|71320.7|224
1704168600000|2024-01-02 04:10:00|71351.1|71331.1|71345.2|71325.2|71352.9|71332.9|71343.8|71323.8|275
1704168900000|2024-01-02 04:15:00|71345.3|71325.3|71342.9|71322.9|71346.4|71327.9|71337.9|71321.5|214
1704169200000|2024-01-02 04:20:00|71343|71323|71329.9|71309.9|71343.6|71326|71323.1|71306.9|303
1704169500000|2024-01-02 04:25:00|71329.8|71309.8|71319.3|71299.3|71329.8|71309.8|71317.1|71297.1|233
1704169800000|2024-01-02 04:30:00|71319.2|71299.2|71319.5|71299.5|71320|71305.8|71313.7|71295.4|176
1704170100000|2024-01-02 04:35:00|71319.4|71299.4|71316.6|71296.6|71322.5|71305.1|71308.3|71288.3|262
1704170400000|2024-01-02 04:40:00|71316.5|71296.5|71326.9|71306.9|71327.1|71307.1|71316.5|71296.5|309
1704170700000|2024-01-02 04:45:00|71327|71307|71328.6|71308.6|71328.7|71313.9|71318.7|71298.7|263
1704171000000|2024-01-02 04:50:00|71328.5|71308.5|71323.4|71303.4|71328.5|71313.1|71320.7|71301.3|175
1704171300000|2024-01-02 04:55:00|71323.5|71303.5|71316.2|71296.2|71323.6|71303.6|71309.5|71294.2|281
1704171600000|2024-01-02 05:00:00|71316.3|71296.3|71310.4|71290.4|71316.5|71301.8|71309.4|71290.3|325
1704171900000|2024-01-02 05:05:00|71310.3|71290.3|71312.7|71292.7|71314.2|71294.2|71307.7|71287.7|272
1704172200000|2024-01-02 05:10:00|71313.1|71293.1|71300.2|71280.2|71313.2|71293.2|71296.8|71280|292
1704172500000|2024-01-02 05:15:00|71300.1|71280.1|71314.4|71294.4|71318.1|71298.1|71300|71280|321
1704172800000|2024-01-02 05:20:00|71314.3|71294.3|71297.8|71287.8|71314.3|71294.3|71297.8|71281.9|289
1704173100000|2024-01-02 05:25:00|71297.9|71287.9|71302.2|71282.2|71306.4|71292.2|71292.7|71278.4|356
1704173400000|2024-01-02 05:30:00|71302.1|71282.1|71284.1|71264.1|71302.4|71285.8|71281.3|71261.3|382
1704173700000|2024-01-02 05:35:00|71284.2|71264.2|71291.8|71281.8|71308.2|71288.2|71283|71263|496
1704174000000|2024-01-02 05:40:00|71291.6|71281.6|71281.4|71261.4|71303.3|71283.3|71279.2|71259.2|406
1704174300000|2024-01-02 05:45:00|71281.2|71261.2|71273.5|71263.5|71288.6|71268.6|71272|71255.4|316
1704174600000|2024-01-02 05:50:00|71273.6|71263.6|71285.3|71265.3|71286.7|71273.5|71273.2|71256.5|353
1704174900000|2024-01-02 05:55:00|71285.2|71265.2|71309|71289|71319.1|71299.1|71285.2|71265.2|518
1704175200000|2024-01-02 06:00:00|71308.8|71288.8|71322.5|71302.5|71325.5|71305.5|71302.1|71285.7|539
1704175500000|2024-01-02 06:05:00|71322.3|71302.3|71313.6|71293.6|71323.4|71308.6|71310.4|71291.4|331
1704175800000|2024-01-02 06:10:00|71313.5|71293.5|71319|71299|71320.2|71304.1|71308|71290.4|396
1704176100000|2024-01-02 06:15:00|71318.9|71298.9|71303.5|71293.5|71325.9|71308.7|71303.4|71290.3|321
1704176400000|2024-01-02 06:20:00|71303.6|71293.6|71314.1|71294.1|71314.8|71297.8|71300.1|71285.1|321
1704176700000|2024-01-02 06:25:00|71313.9|71293.9|71315.1|71295.1|71323.2|71303.8|71313|71293|361
1704177000000|2024-01-02 06:30:00|71315.2|71295.2|71310.5|71290.5|71315.4|71295.7|71296.8|71281.9|305
1704177300000|2024-01-02 06:35:00|71310.6|71290.6|71322.2|71302.2|71322.5|71307.3|71307.3|71287.3|399
1704177600000|2024-01-02 06:40:00|71322.3|71302.3|71323.1|71303.1|71323.6|71307|71311.6|71295.7|292
1704177900000|2024-01-02 06:45:00|71323.4|71303.4|71331.5|71311.5|71331.5|71314.7|71316.2|71296.2|332
1704178200000|2024-01-02 06:50:00|71331.4|71311.4|71341.9|71331.9|71345.6|71333.6|71325.8|71310.9|401
1704178500000|2024-01-02 06:55:00|71341.8|71331.8|71339.8|71319.8|71357.4|71337.4|71334.8|71314.8|545
1704178800000|2024-01-02 07:00:00|71340.6|71320.6|71341.1|71331.1|71350.5|71336.3|71332|71319.2|491
1704179100000|2024-01-02 07:05:00|71340.1|71330.1|71351.7|71331.7|71355.2|71336.9|71339.5|71324.5|514
1704179400000|2024-01-02 07:10:00|71351.6|71331.6|71355.5|71335.5|71356.7|71336.7|71344.9|71327.1|469
1704179700000|2024-01-02 07:15:00|71355.9|71335.9|71362.1|71342.1|71362.1|71344.7|71350.7|71334.7|442
1704180000000|2024-01-02 07:20:00|71362.3|71342.3|71352.4|71332.4|71362.4|71342.4|71351.6|71331.6|432
1704180300000|2024-01-02 07:25:00|71347.3|71337.3|71335.7|71325.7|71350.9|71338.3|71335.6|71325.6|402
1704180600000|2024-01-02 07:30:00|71335.3|71325.3|71343.7|71323.7|71349.6|71335.7|71330|71320|483
1704180900000|2024-01-02 07:35:00|71343.6|71323.6|71354.3|71344.3|71359.8|71344.5|71341.1|71323|394
1704181200000|2024-01-02 07:40:00|71354.4|71344.4|71370.9|71360.9|71385.8|71370.9|71354.3|71344.3|496
1704181500000|2024-01-02 07:45:00|71370.8|71360.8|71374.2|71354.2|71387.9|71368.5|71370.8|71352.3|449
1704181800000|2024-01-02 07:50:00|71373.5|71353.5|71380.3|71360.3|71385.9|71365.9|71370.9|71350.9|482
1704182100000|2024-01-02 07:55:00|71380.4|71360.4|71385.1|71365.1|71385.4|71365.4|71377.5|71357.5|470
1704182400000|2024-01-02 08:00:00|71385.2|71365.2|71385.6|71365.6|71387.6|71372.2|71378.2|71359.5|540
1704182700000|2024-01-02 08:05:00|71385.3|71365.3|71381.7|71361.7|71387.2|71367.2|71377.7|71357.7|418
1704183000000|2024-01-02 08:10:00|71381.6|71361.6|71361.6|71351.6|71386.8|71366.8|71360|71343.7|403
1704183300000|2024-01-02 08:15:00|71361.7|71351.7|71373|71353|71383.4|71363.4|71361.3|71350.6|519
1704183600000|2024-01-02 08:20:00|71372.8|71352.8|71374.3|71364.3|71380.8|71364.7|71368.1|71350.3|461
1704183900000|2024-01-02 08:25:00|71374.4|71364.4|71382.1|71372.1|71391|71376.9|71372.8|71362.8|414
1704184200000|2024-01-02 08:30:00|71382.4|71372.4|71389.8|71379.8|71397.9|71381|71379.7|71366.8|408
1704184500000|2024-01-02 08:35:00|71389.7|71379.7|71405.4|71385.4|71408.4|71388.4|71389.6|71374.5|353
1704184800000|2024-01-02 08:40:00|71405.3|71385.3|71406.2|71386.2|71407.1|71389.5|71394.9|71380.8|337
1704185100000|2024-01-02 08:45:00|71406.4|71386.4|71399|71389|71408.7|71393.4|71398.9|71384.1|296
1704185400000|2024-01-02 08:50:00|71399.1|71389.1|71400.2|71390.2|71406.7|71392.3|71399|71386.4|263
1704185700000|2024-01-02 08:55:00|71400.3|71390.3|71400.1|71390.1|71403.5|71393.5|71399.1|71389.1|275
1704186000000|2024-01-02 09:00:00|71400.2|71390.2|71398.8|71388.8|71404.9|71390.4|71390.6|71380.6|375
1704186300000|2024-01-02 09:05:00|71398.7|71388.7|71391.9|71381.9|71398.9|71388.9|71391.1|71381.1|272
1704186600000|2024-01-02 09:10:00|71391.7|71381.7|71392|71382|71394.2|71384.2|71390.2|71380.2|282
1704186900000|2024-01-02 09:15:00|71392.1|71382.1|71394.2|71384.2|71394.2|71384.2|71388.9|71378.9|256
1704187200000|2024-01-02 09:20:00|71394.3|71384.3|71395.6|71385.6|71396.1|71386.1|71392.6|71382.6|308
1704187500000|2024-01-02 09:25:00|71395.7|71385.7|71390.2|71380.2|71396.1|71386.1|71390.2|71380.2|193
1704187800000|2024-01-02 09:30:00|71390.3|71380.3|71387.1|71367.1|71392.3|71382.3|71385.3|71367.1|293
1704188100000|2024-01-02 09:35:00|71387.3|71367.3|71392|71372|71393.8|71380|71383|71365.3|415
1704188400000|2024-01-02 09:40:00|71391.9|71371.9|71391.6|71371.6|71396.2|71379.7|71385.5|71370.5|420
1704188700000|2024-01-02 09:45:00|71391.7|71371.7|71391.8|71381.8|71401.4|71388.9|71387.9|71371.5|468
1704189000000|2024-01-02 09:50:00|71391.9|71381.9|71408|71388|71408.7|71393.6|71390.3|71380.3|376
1704189300000|2024-01-02 09:55:00|71407.9|71387.9|71399.2|71389.2|71412.9|71392.9|71398.5|71383.6|291
1704189600000|2024-01-02 10:00:00|71399.5|71389.5|71410.7|71390.7|71411.2|71396.4|71394.8|71381.3|403
1704189900000|2024-01-02 10:05:00|71410.8|71390.8|71424.3|71414.3|71424.8|71414.8|71402.4|71390.7|362
1704190200000|2024-01-02 10:10:00|71424.4|71414.4|71446.3|71426.3|71454.7|71440.9|71424.2|71414.2|403
1704190500000|2024-01-02 10:15:00|71437.6|71417.6|71443.6|71423.6|71443.9|71430.4|71427.6|71407.6|610
1704190800000|2024-01-02 10:20:00|71443.7|71423.7|71446.4|71426.4|71446.4|71431.7|71424.6|71413.1|437
1704191100000|2024-01-02 10:25:00|71446.3|71426.3|71435.2|71425.2|71446.4|71432.6|71421.6|71409.2|431
1704191400000|2024-01-02 10:30:00|71435.4|71425.4|71420.7|71400.7|71435.5|71425.5|71415.4|71400.1|385
1704191700000|2024-01-02 10:35:00|71420.9|71400.9|71419.5|71409.5|71426.6|71412.5|71413.8|71400.6|343
1704192000000|2024-01-02 10:40:00|71419.4|71409.4|71411.5|71391.5|71420.5|71410.5|71410|71391.2|348
1704192300000|2024-01-02 10:45:00|71411.6|71391.6|71396.5|71386.5|71412.7|71392.7|71396.3|71378.7|391
1704192600000|2024-01-02 10:50:00|71401.4|71381.4|71406|71396|71411.6|71397.1|71397.7|71381.4|368
1704192900000|2024-01-02 10:55:00|71406.1|71396.1|71416.3|71406.3|71418.8|71408.8|71406|71390.8|416
1704193200000|2024-01-02 11:00:00|71417|71407|71442.1|71422.1|71443.3|71426.9|71417|71407|405
1704193500000|2024-01-02 11:05:00|71441.5|71421.5|71441.3|71421.3|71443.7|71428|71395.9|71375.9|612
1704193800000|2024-01-02 11:10:00|71441.6|71421.6|71447.1|71427.1|71448.2|71429.3|71426.4|71410.6|605
1704194100000|2024-01-02 11:15:00|71446.9|71426.9|71447.2|71437.2|71454.3|71439|71441.4|71426.2|527
1704194400000|2024-01-02 11:20:00|71447.3|71437.3|71448.4|71428.4|71453|71438.5|71442.2|71428.1|350
1704194700000|2024-01-02 11:25:00|71448.5|71428.5|71456.7|71436.7|71457.5|71441.1|71448.4|71428.4|344
1704195000000|2024-01-02 11:30:00|71456.6|71436.6|71474.9|71454.9|71476.4|71456.4|71448.1|71435.7|476
1704195300000|2024-01-02 11:35:00|71475|71455|71464.2|71444.2|71475.8|71455.8|71462.7|71442.7|503
1704195600000|2024-01-02 11:40:00|71464|71444|71478|71458|71479.6|71459.6|71460.6|71440.6|478
1704195900000|2024-01-02 11:45:00|71478.4|71458.4|71476.3|71456.3|71480.1|71460.1|71462.9|71449.2|522
1704196200000|2024-01-02 11:50:00|71476.4|71456.4|71476.6|71456.6|71480|71460|71472.7|71452.7|381
1704196500000|2024-01-02 11:55:00|71476.5|71456.5|71475.4|71465.4|71480.3|71466.3|71471.6|71454.3|336
1704196800000|2024-01-02 12:00:00|71475.3|71465.3|71482.8|71472.8|71484.7|71473.1|71470.7|71457.7|342
1704197100000|2024-01-02 12:05:00|71482.7|71472.7|71485.9|71465.9|71486.1|71475.3|71479.9|71465.9|313
1704197400000|2024-01-02 12:10:00|71486.1|71466.1|71486|71466|71489.6|71469.6|71483.6|71463.6|307
1704197700000|2024-01-02 12:15:00|71486.1|71466.1|71489.9|71469.9|71490.4|71470.4|71486.1|71466.1|305
1704198000000|2024-01-02 12:20:00|71490|71470|71487.7|71467.7|71490.6|71473.6|71479.2|71464.7|427
1704198300000|2024-01-02 12:25:00|71487.6|71467.6|71479.7|71469.7|71487.9|71469.7|71471.5|71458|349
1704198600000|2024-01-02 12:30:00|71479.9|71469.9|71486.6|71466.6|71489.6|71469.9|71478|71465.1|426
1704198900000|2024-01-02 12:35:00|71486.7|71466.7|71484.1|71474.1|71490.9|71474.7|71480.6|71465.4|386
1704199200000|2024-01-02 12:40:00|71484.2|71474.2|71490.4|71470.4|71490.6|71475.3|71479.7|71469.7|334
1704199500000|2024-01-02 12:45:00|71490.3|71470.3|71484.8|71474.8|71496.7|71486.7|71482.8|71469.6|402
1704199800000|2024-01-02 12:50:00|71484.9|71474.9|71496.6|71486.6|71497.1|71487.1|71480.6|71470.6|320
1704200100000|2024-01-02 12:55:00|71496.7|71486.7|71496.4|71486.4|71498.5|71488.5|71494.1|71484.1|295
1704200400000|2024-01-02 13:00:00|71496.5|71486.5|71505.2|71485.2|71511|71495.2|71496.5|71481.4|564
1704200700000|2024-01-02 13:05:00|71505.5|71485.5|71508.4|71488.4|71513.2|71497.7|71493.9|71481.8|492
1704201000000|2024-01-02 13:10:00|71508.5|71488.5|71507.9|71487.9|71514.7|71498.8|71499.5|71483.2|579
1704201300000|2024-01-02 13:15:00|71507.7|71487.7|71498.7|71478.7|71508.6|71493|71491.8|71475.7|503
1704201600000|2024-01-02 13:20:00|71499.2|71479.2|71486.8|71466.8|71506.7|71489.2|71486.1|71466.1|561
1704201900000|2024-01-02 13:25:00|71486.5|71466.5|71493.4|71473.4|71506|71486|71485.6|71465.6|617
1704202200000|2024-01-02 13:30:00|71493|71473|71454.2|71434.2|71495.2|71475.2|71447.6|71427.6|578
1704202500000|2024-01-02 13:35:00|71454.1|71434.1|71468.8|71448.8|71478.8|71458.8|71452.6|71432.6|498
1704202800000|2024-01-02 13:40:00|71468.9|71448.9|71447.2|71427.2|71474.3|71454.3|71446.6|71426.6|595
1704203100000|2024-01-02 13:45:00|71447|71427|71462.5|71442.5|71465.3|71445.3|71446.6|71426.6|593
1704203400000|2024-01-02 13:50:00|71462.6|71442.6|71473|71453|71493|71477.6|71462.5|71442.5|790
1704203700000|2024-01-02 13:55:00|71473.1|71453.1|71495.3|71475.3|71495.3|71476.3|71468.1|71453|630
1704204000000|2024-01-02 14:00:00|71495.2|71475.2|71476.2|71466.2|71496.5|71476.5|71472.6|71458.9|706
1704204300000|2024-01-02 14:05:00|71476.3|71466.3|71483.9|71473.9|71490.2|71475.8|71471.5|71458.5|610
1704204600000|2024-01-02 14:10:00|71484|71474|71495.3|71485.3|71502.2|71492.2|71482.9|71472.9|632
1704204900000|2024-01-02 14:15:00|71495.4|71485.4|71483.1|71463.1|71496|71486|71480.6|71462.5|577
1704205200000|2024-01-02 14:20:00|71483.2|71463.2|71469.9|71459.9|71483.8|71468.8|71465.2|71455.2|537
1704205500000|2024-01-02 14:25:00|71469.8|71459.8|71466.3|71446.3|71474.3|71459.8|71445.8|71430.7|662
1704205800000|2024-01-02 14:30:00|71466.4|71446.4|71445|71435|71468|71454.3|71445|71433|827
1704206100000|2024-01-02 14:35:00|71444.9|71434.9|71455.1|71445.1|71462.3|71447.5|71443.4|71430|745
1704206400000|2024-01-02 14:40:00|71455|71445|71472.7|71452.7|71496.8|71476.8|71450|71430|770
1704206700000|2024-01-02 14:45:00|71470|71450|71488.3|71468.3|71496.4|71476.4|71446.7|71426.7|920
1704207000000|2024-01-02 14:50:00|71487.9|71467.9|71447.8|71437.8|71489.4|71469.4|71435.8|71419.6|805
1704207300000|2024-01-02 14:55:00|71447.7|71437.7|71444|71424|71474.6|71457.1|71435|71420.3|819
1704207600000|2024-01-02 15:00:00|71444.5|71424.5|71464.9|71454.9|71466.6|71456.6|71436.9|71421.5|803
1704207900000|2024-01-02 15:05:00|71464.8|71454.8|71475.6|71465.6|71496.5|71481.3|71451.9|71438.2|805
1704208200000|2024-01-02 15:10:00|71475.5|71465.5|71476.3|71466.3|71483.7|71473.7|71464.5|71447.9|793
1704208500000|2024-01-02 15:15:00|71481|71461|71495.9|71485.9|71505.7|71495.7|71475.6|71461|788
1704208800000|2024-01-02 15:20:00|71496.1|71486.1|71505|71495|71512.9|71495.7|71493.4|71481.4|757
1704209100000|2024-01-02 15:25:00|71505.1|71495.1|71503.9|71493.9|71517.1|71501.9|71502.5|71490.1|601
1704209400000|2024-01-02 15:30:00|71504.6|71494.6|71507.4|71497.4|71523.3|71508|71504.6|71492.1|544
1704209700000|2024-01-02 15:35:00|71507.8|71497.8|71542.5|71522.5|71555.9|71540.8|71507.8|71497.8|765
1704210000000|2024-01-02 15:40:00|71542.7|71522.7|71551.6|71531.6|71552.3|71534.2|71533.1|71513.6|862
1704210300000|2024-01-02 15:45:00|71551.5|71531.5|71542.4|71532.4|71551.6|71538.3|71535.1|71522.6|732
1704210600000|2024-01-02 15:50:00|71542.5|71532.5|71542.8|71522.8|71547.8|71536|71530.5|71516.7|663
1704210900000|2024-01-02 15:55:00|71536.1|71526.1|71529.4|71519.4|71541.8|71529.3|71524.1|71512.3|632
1704211200000|2024-01-02 16:00:00|71529.2|71519.2|71503.7|71483.7|71529.4|71519.4|71501.7|71481.7|672
1704211500000|2024-01-02 16:05:00|71503.8|71483.8|71462.5|71452.5|71504.1|71484.1|71462.3|71444.6|792
1704211800000|2024-01-02 16:10:00|71462|71452|71459.1|71449.1|71464.6|71454.6|71442.1|71422.1|728
1704212100000|2024-01-02 16:15:00|71459.7|71449.7|71475.5|71455.5|71486.3|71466.3|71459.7|71447.1|704
1704212400000|2024-01-02 16:20:00|71475.9|71455.9|71472.5|71462.5|71483|71473|71466.7|71450.7|659
1704212700000|2024-01-02 16:25:00|71472.9|71462.9|71483.2|71473.2|71494.9|71480|71468.8|71453.9|571
1704213000000|2024-01-02 16:30:00|71483.8|71473.8|71502.1|71482.1|71510.4|71493.4|71483.8|71469.9|558
1704213300000|2024-01-02 16:35:00|71502.2|71482.2|71506.8|71486.8|71511.2|71491.2|71489.8|71469.8|591
1704213600000|2024-01-02 16:40:00|71506.9|71486.9|71500.9|71480.9|71509.3|71489.3|71500.1|71480.1|527
1704213900000|2024-01-02 16:45:00|71500.8|71480.8|71477|71457|71501.1|71481.1|71465.9|71449.5|609
1704214200000|2024-01-02 16:50:00|71477.1|71457.1|71482.2|71462.2|71482.6|71463.8|71467.1|71451.8|508
1704214500000|2024-01-02 16:55:00|71482.3|71462.3|71474.4|71464.4|71486.9|71466.9|71467.6|71452.8|560
1704214800000|2024-01-02 17:00:00|71474.5|71464.5|71469.1|71459.1|71481.7|71464.5|71467.7|71453.3|447
1704215100000|2024-01-02 17:05:00|71469.2|71459.2|71487.2|71467.2|71487.7|71467.7|71467.7|71453.4|442
1704215400000|2024-01-02 17:10:00|71487.1|71467.1|71499.2|71479.2|71500.2|71480.2|71487.1|71467.1|457
1704215700000|2024-01-02 17:15:00|71499.5|71479.5|71514.1|71494.1|71517.4|71497.4|71496.9|71476.9|568
1704216000000|2024-01-02 17:20:00|71514|71494|71513.4|71493.4|71516.9|71496.9|71507.5|71487.5|626
1704216300000|2024-01-02 17:25:00|71513.6|71493.6|71513.2|71493.2|71514.4|71494.4|71504.2|71484.2|546
1704216600000|2024-01-02 17:30:00|71513.3|71493.3|71503|71483|71520.9|71504|71502.6|71482.6|528
1704216900000|2024-01-02 17:35:00|71502.9|71482.9|71497.5|71477.5|71502.9|71482.9|71491.6|71471.6|427
1704217200000|2024-01-02 17:40:00|71497.7|71477.7|71492.1|71482.1|71497.7|71482.4|71487.6|71471.7|390
1704217500000|2024-01-02 17:45:00|71492|71482|71506.7|71486.7|71507.5|71487.5|71491.3|71478.5|448
1704217800000|2024-01-02 17:50:00|71507|71487|71522.8|71502.8|71523.2|71503.2|71505.8|71485.8|410
1704218100000|2024-01-02 17:55:00|71523|71503|71520.6|71500.6|71525.5|71505.5|71516.7|71496.7|434
1704218400000|2024-01-02 18:00:00|71520.7|71500.7|71517.8|71507.8|71522.6|71508.9|71514.9|71498.5|389
1704218700000|2024-01-02 18:05:00|71517.9|71507.9|71520.8|71500.8|71529|71514.7|71517.9|71500.8|342
1704219000000|2024-01-02 18:10:00|71520.9|71500.9|71501.9|71481.9|71521.2|71501.2|71496.3|71480.6|509
1704219300000|2024-01-02 18:15:00|71501.8|71481.8|71484.4|71474.4|71503.7|71486.2|71483.1|71467.7|442
1704219600000|2024-01-02 18:20:00|71484|71474|71474.8|71464.8|71484.3|71474.3|71470.8|71456.2|461
1704219900000|2024-01-02 18:25:00|71474.9|71464.9|71482.4|71472.4|71490|71472.9|71472.3|71460.1|479
1704220200000|2024-01-02 18:30:00|71482.3|71472.3|71493.3|71473.3|71497.1|71477.3|71482.3|71468.2|464
1704220500000|2024-01-02 18:35:00|71493.4|71473.4|71504.6|71484.6|71505.7|71485.7|71492.5|71472.5|506
1704220800000|2024-01-02 18:40:00|71504.8|71484.8|71512.3|71492.3|71518.4|71498.4|71497.3|71482.7|480
1704221100000|2024-01-02 18:45:00|71512.7|71492.7|71516.4|71496.4|71516.9|71496.9|71506.8|71486.8|499
1704221400000|2024-01-02 18:50:00|71516.6|71496.6|71516.7|71496.7|71521.4|71501.4|71514.6|71494.6|369
1704221700000|2024-01-02 18:55:00|71516.6|71496.6|71502.3|71482.3|71519.5|71499.5|71502.1|71482.1|539
1704222000000|2024-01-02 19:00:00|71503|71483|71511.5|71491.5|71511.7|71492.4|71499.9|71481|497
1704222300000|2024-01-02 19:05:00|71511.6|71491.6|71516.7|71496.7|71518.8|71498.8|71510.9|71490.9|334
1704222600000|2024-01-02 19:10:00|71516.8|71496.8|71512.4|71492.4|71516.8|71496.8|71508.9|71488.9|412
1704222900000|2024-01-02 19:15:00|71512.5|71492.5|71513.4|71493.4|71518|71498|71511|71491|341
1704223200000|2024-01-02 19:20:00|71513.5|71493.5|71518.4|71498.4|71519|71499|71513.5|71493.5|256
1704223500000|2024-01-02 19:25:00|71518.5|71498.5|71512.3|71492.3|71524.4|71504.4|71511.1|71491.1|378
1704223800000|2024-01-02 19:30:00|71512.6|71492.6|71523.9|71503.9|71524.7|71504.7|71512.5|71492.5|413
1704224100000|2024-01-02 19:35:00|71524|71504|71520.4|71500.4|71525.5|71505.5|71517.4|71497.4|382
1704224400000|2024-01-02 19:40:00|71521.1|71501.1|71518.5|71498.5|71523.6|71503.6|71515.6|71495.6|316
1704224700000|2024-01-02 19:45:00|71518.6|71498.6|71528|71508|71529.1|71509.1|71518.6|71498.6|429
1704225000000|2024-01-02 19:50:00|71528.1|71508.1|71525.1|71505.1|71529.4|71509.4|71522.6|71502.6|430
1704225300000|2024-01-02 19:55:00|71525|71505|71531.8|71511.8|71532.4|71512.4|71524.6|71504.6|401
1704225600000|2024-01-02 20:00:00|71531.9|71511.9|71537.6|71517.6|71538|71518|71531.4|71511.4|314
1704225900000|2024-01-02 20:05:00|71537.3|71517.3|71531.1|71511.1|71538.1|71522.9|71530.7|71510.7|300
1704226200000|2024-01-02 20:10:00|71531.3|71511.3|71534.5|71514.5|71535|71515|71529.6|71509.6|304
1704226500000|2024-01-02 20:15:00|71534.2|71514.2|71526.4|71506.4|71535.2|71515.2|71525.5|71505.5|298
1704226800000|2024-01-02 20:20:00|71526.7|71506.7|71518.9|71498.9|71526.7|71506.7|71512.8|71497.4|324
1704227100000|2024-01-02 20:25:00|71519|71499|71521.7|71501.7|71524.2|71504.4|71514.4|71498.2|258
1704227400000|2024-01-02 20:30:00|71521.6|71501.6|71516.1|71496.1|71525|71505|71508.9|71491.8|495
1704227700000|2024-01-02 20:35:00|71516|71496|71518.7|71498.7|71521.5|71501.5|71512.3|71492.3|385
1704228000000|2024-01-02 20:40:00|71518.8|71498.8|71515.3|71495.3|71521.4|71501.4|71508.1|71488.1|492
1704228300000|2024-01-02 20:45:00|71515.2|71495.2|71519.5|71499.5|71521.7|71501.7|71506.9|71486.9|498
1704228600000|2024-01-02 20:50:00|71519.4|71499.4|71516.1|71496.1|71520.4|71500.4|71513.6|71493.6|599
1704228900000|2024-01-02 20:55:00|71516.3|71496.3|71526.7|71506.7|71528.9|71508.9|71512.9|71492.9|589
1704229200000|2024-01-02 21:00:00|71526.5|71506.5|71522|71502|71528.7|71508.7|71519.8|71499.8|313
1704229500000|2024-01-02 21:05:00|71522.1|71502.1|71511.1|71491.1|71522.7|71502.7|71509.5|71489.5|314
1704229800000|2024-01-02 21:10:00|71511.4|71491.4|71507.5|71487.5|71512.8|71492.8|71507.5|71487.5|215
1704230100000|2024-01-02 21:15:00|71507.6|71487.6|71507.4|71487.4|71508.5|71488.5|71500.4|71480.4|631
1704230400000|2024-01-02 21:20:00|71507.5|71487.5|71509.6|71489.6|71512.8|71492.8|71506.6|71486.6|291
1704230700000|2024-01-02 21:25:00|71509.5|71489.5|71512.5|71492.5|71512.8|71492.8|71508.6|71488.6|266
1704231000000|2024-01-02 21:30:00|71512.6|71492.6|71510|71490|71512.6|71492.6|71509.2|71489.2|112
1704231300000|2024-01-02 21:35:00|71509.7|71489.7|71521.1|71501.1|71522.9|71502.9|71509.7|71489.7|254
1704231600000|2024-01-02 21:40:00|71521.2|71501.2|71520.1|71500.1|71521.8|71501.8|71520|71500|115
1704231900000|2024-01-02 21:45:00|71520|71500|71519.8|71499.8|71527.4|71507.4|71516.8|71494|242
1704232200000|2024-01-02 21:50:00|71519.7|71499.7|71516.7|71496.7|71520|71500|71516.4|71496.4|93
1704232500000|2024-01-02 21:55:00|71522.5|71492.4|71538|71455.3|71538|71498.3|71516.1|71455.3|226
1704232800000|2024-01-02 22:00:00|71539.6|71454.7|71557.5|71438.5|71558.7|71454.8|71535.7|71434.9|34
1704233100000|2024-01-02 22:05:00|71557.3|71438.3|71554.3|71440.3|71557.3|71444.8|71550.4|71436.1|83
1704233400000|2024-01-02 22:10:00|71553.1|71441.6|71559|71442.3|71563.3|71444.6|71553.1|71438.8|114
1704233700000|2024-01-02 22:15:00|71557.3|71443.1|71560.7|71441.7|71561.8|71443.5|71557.3|71441.2|77
1704234000000|2024-01-02 22:20:00|71560.6|71441.6|71557.5|71440.3|71562.7|71443.7|71557.3|71440.2|180
1704234300000|2024-01-02 22:25:00|71560|71441|71555.9|71444.9|71563.3|71446.1|71555.6|71440.3|255
1704234600000|2024-01-02 22:30:00|71555.8|71444.5|71562.9|71445.5|71564.4|71451.8|71554|71442.3|482
1704234900000|2024-01-02 22:35:00|71562.2|71444.6|71559.4|71448.9|71563.4|71453.3|71552.5|71444.6|683
1704235200000|2024-01-02 22:40:00|71559.2|71448.7|71559.5|71448.2|71564.9|71452.8|71557.2|71443.6|950
1704235500000|2024-01-02 22:45:00|71558.5|71449.2|71559|71451|71569.7|71455.3|71556.8|71438.3|970
1704235800000|2024-01-02 22:50:00|71559.7|71450.7|71561|71443.9|71567.9|71455.2|71555.4|71441.7|1035
1704236100000|2024-01-02 22:55:00|71561.4|71445.5|71551.7|71449|71562.7|71451.7|71549.2|71442.6|864
1704236400000|2024-01-02 23:00:00|71550.5|71452.4|71547.1|71449.5|71554.7|71456.1|71539.6|71444.8|1046
1704236700000|2024-01-02 23:05:00|71547.3|71449.2|71527.9|71449.4|71549.5|71459.1|71523.9|71442.3|1161
1704237000000|2024-01-02 23:10:00|71528|71449.3|71524.5|71472.7|71547.6|71472.8|71506.8|71445.4|953
1704237300000|2024-01-02 23:15:00|71526.1|71471.5|71531.2|71475.4|71532|71476.9|71524.8|71471|158
1704237600000|2024-01-02 23:20:00|71531|71475.2|71532|71476.7|71535.1|71477|71529.3|71474.2|145
1704237900000|2024-01-02 23:25:00|71532.1|71476.5|71534.3|71475.5|71539.8|71478.9|71530.4|71472.4|788
1704238200000|2024-01-02 23:30:00|71534.5|71476|71523.6|71473.6|71536.8|71480.1|71521.4|71471.8|283
1704238500000|2024-01-02 23:35:00|71523.8|71473.8|71530.6|71488.6|71532.3|71489.6|71523.1|71473.5|402
1704238800000|2024-01-02 23:40:00|71530.3|71488.8|71528.3|71483|71532.5|71489.3|71527.1|71478.1|357
1704239100000|2024-01-02 23:45:00|71528.9|71482.8|71524|71488.5|71532.2|71491.8|71521.8|71480.5|288
1704239400000|2024-01-02 23:50:00|71524.1|71488.6|71523.6|71493.6|71526.6|71494.3|71522.6|71488.5|246
1704239700000|2024-01-02 23:55:00|71523.7|71498.7|71524.2|71492.9|71526.2|71499.5|71514.5|71490.2|251
1704240000000|2024-01-03 00:00:00|71518.9|71498.9|71518|71498|71521.8|71501.8|71517|71497|363
1704240300000|2024-01-03 00:05:00|71517.9|71497.9|71513.7|71493.7|71523.1|71503.1|71513.1|71493.1|280
1704240600000|2024-01-03 00:10:00|71513.6|71493.6|71508.5|71488.5|71513.7|71493.7|71507.6|71487.6|210
1704240900000|2024-01-03 00:15:00|71508.6|71488.6|71499.7|71479.7|71508.6|71488.6|71499.1|71479.1|285
1704241200000|2024-01-03 00:20:00|71499.9|71479.9|71482.9|71462.9|71503.2|71483.2|71479.9|71459.9|306
1704241500000|2024-01-03 00:25:00|71483|71463|71462.3|71442.3|71486.2|71466.2|71461.6|71441.6|350
1704241800000|2024-01-03 00:30:00|71462.2|71442.2|71461.9|71441.9|71464.8|71444.8|71436.9|71416.9|525
1704242100000|2024-01-03 00:35:00|71461.8|71441.8|71461.4|71441.4|71464.8|71444.8|71459.9|71439.9|385
1704242400000|2024-01-03 00:40:00|71461.3|71441.3|71471.9|71451.9|71472.5|71452.5|71458.4|71438.4|423
1704242700000|2024-01-03 00:45:00|71471.8|71451.8|71471.7|71451.7|71479.9|71459.9|71470.8|71450.8|392
1704243000000|2024-01-03 00:50:00|71471.6|71451.6|71473.2|71453.2|71473.3|71453.3|71465.7|71445.7|330
1704243300000|2024-01-03 00:55:00|71473.3|71453.3|71480.7|71460.7|71488.1|71468.1|71469.9|71449.9|519
1704243600000|2024-01-03 01:00:00|71480.8|71460.8|71479.4|71459.4|71489.8|71469.8|71471.1|71451.1|573
1704243900000|2024-01-03 01:05:00|71479.3|71459.3|71480.3|71460.3|71487.4|71467.4|71476.2|71456.2|477
1704244200000|2024-01-03 01:10:00|71480.2|71460.2|71463.4|71443.4|71486.5|71466.5|71463.1|71443.1|466
1704244500000|2024-01-03 01:15:00|71463|71443|71563.4|71543.4|71588.3|71568.3|71461.9|71441.9|838
1704244800000|2024-01-03 01:20:00|71562.3|71542.3|71557.1|71537.1|71571|71551|71549.9|71529.9|614
1704245100000|2024-01-03 01:25:00|71557|71537|71534.7|71514.7|71557|71537|71520.8|71500.8|620
1704245400000|2024-01-03 01:30:00|71534.4|71514.4|71530.3|71510.3|71537.1|71517.1|71507.9|71487.9|740
1704245700000|2024-01-03 01:35:00|71530.6|71510.6|71558.1|71538.1|71561.8|71541.8|71515.7|71495.7|710
1704246000000|2024-01-03 01:40:00|71558|71538|71532.5|71512.5|71558.5|71538.5|71531.5|71511.5|671
1704246300000|2024-01-03 01:45:00|71532.6|71512.6|71557.8|71537.8|71560.9|71540.9|71526.8|71506.8|646
1704246600000|2024-01-03 01:50:00|71558.3|71538.3|71573.9|71553.9|71574.8|71554.8|71550.6|71530.6|608
1704246900000|2024-01-03 01:55:00|71574|71554|71587.6|71567.6|71596.7|71576.7|71570.7|71550.7|647
1704247200000|2024-01-03 02:00:00|71587.7|71567.7|71581.3|71561.3|71607|71587|71580.8|71560.8|634
1704247500000|2024-01-03 02:05:00|71581.2|71561.2|71572.4|71552.4|71585.8|71565.8|71559.5|71539.5|646
1704247800000|2024-01-03 02:10:00|71572.3|71552.3|71572|71552|71584.2|71564.2|71570.4|71550.4|611
1704248100000|2024-01-03 02:15:00|71571.9|71551.9|71590.4|71570.4|71600.6|71580.6|71567.9|71551.5|548
1704248400000|2024-01-03 02:20:00|71590.6|71570.6|71590.5|71570.5|71594.9|71578.7|71582.6|71566.2|417
1704248700000|2024-01-03 02:25:00|71590.4|71570.4|71591.5|71571.5|71593.4|71573.4|71573.4|71555.2|505
1704249000000|2024-01-03 02:30:00|71591.7|71571.7|71577.1|71557.1|71598.3|71583.1|71572.3|71555.7|533
1704249300000|2024-01-03 02:35:00|71577.2|71557.2|71557.2|71537.2|71577.6|71560.9|71551.9|71531.9|458
1704249600000|2024-01-03 02:40:00|71557.3|71537.3|71558.2|71538.2|71560.8|71540.8|71535.2|71515.2|517
1704249900000|2024-01-03 02:45:00|71558.3|71538.3|71545.1|71525.1|71562.3|71542.3|71525.2|71505.2|475
1704250200000|2024-01-03 02:50:00|71544.9|71524.9|71537.3|71527.3|71547.2|71534|71535.9|71521.5|347
1704250500000|2024-01-03 02:55:00|71537.4|71527.4|71534.5|71524.5|71543.5|71530|71533.6|71518.3|353
1704250800000|2024-01-03 03:00:00|71534.6|71524.6|71525.6|71505.6|71541.7|71530.2|71521|71505.1|420
1704251100000|2024-01-03 03:05:00|71525.5|71505.5|71539.4|71519.4|71545.9|71526.2|71524.6|71504.6|380
1704251400000|2024-01-03 03:10:00|71539.5|71519.5|71545.7|71535.7|71552.7|71539.4|71534.4|71517.5|416
1704251700000|2024-01-03 03:15:00|71545.6|71535.6|71549.1|71529.1|71555|71538.3|71539.5|71528.6|350
1704252000000|2024-01-03 03:20:00|71549.2|71529.2|71544.2|71534.2|71553.9|71540.3|71539.5|71522.8|344
1704252300000|2024-01-03 03:25:00|71544.1|71534.1|71534.1|71524.1|71547.7|71534.2|71533.7|71518.9|309
1704252600000|2024-01-03 03:30:00|71534|71524|71537.2|71517.2|71542.6|71528.9|71528.2|71512.6|290
1704252900000|2024-01-03 03:35:00|71537.3|71517.3|71543.9|71523.9|71550.8|71534.2|71536.7|71517.1|380
1704253200000|2024-01-03 03:40:00|71543.8|71523.8|71531.5|71521.5|71544.2|71527.9|71531.2|71521.2|309
1704253500000|2024-01-03 03:45:00|71531.4|71521.4|71522.8|71512.8|71535.7|71521.9|71518.8|71505|331
1704253800000|2024-01-03 03:50:00|71522.7|71512.7|71529.3|71509.3|71536.5|71516.5|71518.4|71502.2|430
1704254100000|2024-01-03 03:55:00|71529.4|71509.4|71526.7|71506.7|71529.9|71512.2|71518.5|71503|246
1704254400000|2024-01-03 04:00:00|71526.6|71506.6|71540|71520|71540.4|71523.4|71522.1|71506.6|288
1704254700000|2024-01-03 04:05:00|71540.1|71520.1|71531.5|71521.5|71543.2|71523.2|71529.8|71516.3|184
1704255000000|2024-01-03 04:10:00|71531.6|71521.6|71532.4|71522.4|71536.8|71526.8|71530.4|71514.5|179
1704255300000|2024-01-03 04:15:00|71532.3|71522.3|71535.2|71525.2|71538.9|71525.9|71532.2|71517.7|215
1704255600000|2024-01-03 04:20:00|71535.1|71525.1|71532|71522|71536.4|71526.4|71532|71522|228
1704255900000|2024-01-03 04:25:00|71531.9|71521.9|71531.2|71521.2|71538.7|71528.4|71530.9|71516.8|171
1704256200000|2024-01-03 04:30:00|71531.3|71521.3|71532.7|71512.7|71532.7|71521.3|71524.3|71508.5|194
1704256500000|2024-01-03 04:35:00|71532.8|71512.8|71531.9|71521.9|71532.8|71522|71525.1|71509.3|160
1704256800000|2024-01-03 04:40:00|71531.8|71521.8|71528.8|71518.8|71532.4|71522.4|71526.4|71516.4|157
1704257100000|2024-01-03 04:45:00|71528.7|71518.7|71536.3|71516.3|71536.5|71522.1|71527.4|71516|208
1704257400000|2024-01-03 04:50:00|71536.4|71516.4|71530.4|71520.4|71537.5|71527.5|71528.5|71516.3|267
1704257700000|2024-01-03 04:55:00|71530.1|71520.1|71529.3|71519.3|71534.1|71524.1|71525.8|71515.8|225
1704258000000|2024-01-03 05:00:00|71529.8|71519.8|71539.5|71519.5|71539.5|71524.4|71526.9|71515.6|354
1704258300000|2024-01-03 05:05:00|71539.4|71519.4|71533.9|71513.9|71540.8|71524.4|71527.8|71509.3|415
1704258600000|2024-01-03 05:10:00|71533.6|71513.6|71528.3|71508.3|71534.8|71515.5|71520|71503|273
1704258900000|2024-01-03 05:15:00|71528.1|71508.1|71523.3|71503.3|71528.8|71508.8|71509.6|71489.6|296
1704259200000|2024-01-03 05:20:00|71523.4|71503.4|71503.3|71483.3|71523.7|71503.7|71499.1|71482.8|318
1704259500000|2024-01-03 05:25:00|71503.2|71483.2|71503.2|71493.2|71506.2|71496.2|71495.5|71482.8|277
1704259800000|2024-01-03 05:30:00|71503.3|71493.3|71513.8|71493.8|71519.7|71508|71501.8|71484|570
1704260100000|2024-01-03 05:35:00|71513.9|71493.9|71495.1|71475.1|71514.1|71494.1|71490.6|71470.6|544
1704260400000|2024-01-03 05:40:00|71495.7|71475.7|71506.3|71486.3|71506.6|71491.4|71488.2|71472.2|475
1704260700000|2024-01-03 05:45:00|71505.7|71485.7|71505|71495|71514|71498.9|71499.1|71479.1|497
1704261000000|2024-01-03 05:50:00|71505.1|71495.1|71514.5|71494.5|71514.7|71497.4|71497.7|71482|394
1704261300000|2024-01-03 05:55:00|71515.9|71495.9|71512|71492|71520.4|71503.6|71501.8|71487|592
1704261600000|2024-01-03 06:00:00|71512.9|71492.9|71510.4|71490.4|71523.2|71503.2|71504.7|71489.8|469
1704261900000|2024-01-03 06:05:00|71510.5|71490.5|71482.1|71472.1|71513|71493|71481.3|71462.9|412
1704262200000|2024-01-03 06:10:00|71482.6|71472.6|71492.2|71472.2|71497.4|71481|71478.3|71462.7|479
1704262500000|2024-01-03 06:15:00|71492.3|71472.3|71494.5|71474.5|71495.3|71475.3|71481.3|71466.2|447
1704262800000|2024-01-03 06:20:00|71494.4|71474.4|71493.4|71473.4|71503.2|71485.6|71488.2|71473.4|424
1704263100000|2024-01-03 06:25:00|71493.6|71473.6|71467.9|71447.9|71495.3|71477.3|71460.4|71443.1|540
1704263400000|2024-01-03 06:30:00|71467.8|71447.8|71474.7|71464.7|71483.9|71467.6|71463.3|71447.8|411
1704263700000|2024-01-03 06:35:00|71474.6|71464.6|71473.8|71463.8|71482.5|71468.1|71470.6|71455.1|316
1704264000000|2024-01-03 06:40:00|71473.7|71463.7|71484.2|71464.2|71486.6|71467.3|71471.9|71461.9|251
1704264300000|2024-01-03 06:45:00|71485.2|71465.2|71469.8|71449.8|71486.6|71471.5|71469.8|71449.8|322
1704264600000|2024-01-03 06:50:00|71469.6|71449.6|71465.8|71445.8|71475.2|71455.2|71454.3|71434.3|482
1704264900000|2024-01-03 06:55:00|71465.9|71445.9|71446.9|71426.9|71471.1|71456.2|71442.9|71423.1|546
1704265200000|2024-01-03 07:00:00|71447.1|71427.1|71465.5|71455.5|71473.2|71456.1|71441.7|71425.6|500
1704265500000|2024-01-03 07:05:00|71465.4|71455.4|71473.1|71463.1|71478|71464.7|71458.1|71443.2|453
1704265800000|2024-01-03 07:10:00|71472.8|71462.8|71490.2|71470.2|71496.7|71476.7|71465.5|71453.4|468
1704266100000|2024-01-03 07:15:00|71490.3|71470.3|71507.5|71487.5|71510.3|71492.4|71484.8|71468|503
1704266400000|2024-01-03 07:20:00|71507.3|71487.3|71497.3|71477.3|71508.2|71493.9|71493.4|71476.8|481
1704266700000|2024-01-03 07:25:00|71497.2|71477.2|71500.5|71490.5|71511.8|71492.5|71497|71477|404
1704267000000|2024-01-03 07:30:00|71500.6|71490.6|71484.8|71474.8|71503.4|71493.4|71482.4|71472.4|475
1704267300000|2024-01-03 07:35:00|71484.9|71474.9|71502.5|71492.5|71510.7|71494.6|71484.9|71474.9|383
1704267600000|2024-01-03 07:40:00|71502.6|71492.6|71515.9|71495.9|71516.1|71498.6|71502.4|71487.6|325
1704267900000|2024-01-03 07:45:00|71516|71496|71510|71490|71520.9|71505|71507|71487.7|381
1704268200000|2024-01-03 07:50:00|71510.1|71490.1|71512.5|71502.5|71518.2|71504|71508.5|71489.7|365
1704268500000|2024-01-03 07:55:00|71512.4|71502.4|71507.1|71497.1|71518.7|71505.1|71506.1|71492.9|345
1704268800000|2024-01-03 08:00:00|71507.2|71497.2|71509.6|71499.6|71510.1|71500.1|71503.6|71493.6|415
1704269100000|2024-01-03 08:05:00|71509.8|71499.8|71486.5|71476.5|71509.8|71499.8|71486.2|71476.2|373
1704269400000|2024-01-03 08:10:00|71486.7|71476.7|71486|71476|71494.5|71484.5|71485|71471.6|454
1704269700000|2024-01-03 08:15:00|71485.8|71475.8|71486.6|71476.6|71488.7|71478.7|71479.8|71466.4|428
1704270000000|2024-01-03 08:20:00|71486.7|71476.7|71499.2|71489.2|71499.5|71489.4|71485.4|71475.4|487
1704270300000|2024-01-03 08:25:00|71498.5|71488.5|71539.2|71519.2|71542.8|71522.8|71497|71487|535
1704270600000|2024-01-03 08:30:00|71539|71519|71521.8|71501.8|71540.3|71528.5|71515.5|71501.8|449
1704270900000|2024-01-03 08:35:00|71521.9|71501.9|71519.3|71499.3|71521.9|71511.2|71514.8|71498.5|331
1704271200000|2024-01-03 08:40:00|71519.4|71499.4|71521.9|71511.9|71527.1|71515.3|71509.6|71493.5|410
1704271500000|2024-01-03 08:45:00|71521.8|71511.8|71532.8|71512.8|71537.7|71517.7|71520.6|71507.2|453
1704271800000|2024-01-03 08:50:00|71532.6|71512.6|71508.3|71498.3|71533.5|71513.5|71501.8|71490.3|438
1704272100000|2024-01-03 08:55:00|71508.5|71498.5|71525.6|71505.6|71529|71512.7|71507.6|71493.5|384
1704272400000|2024-01-03 09:00:00|71526|71506|71521.1|71511.1|71530.3|71516.8|71517.3|71505.1|429
1704272700000|2024-01-03 09:05:00|71521.2|71511.2|71546.6|71526.6|71556.5|71540|71520.8|71510.8|451
1704273000000|2024-01-03 09:10:00|71546.7|71526.7|71550.4|71530.4|71559.2|71549.2|71539.2|71522.3|445
1704273300000|2024-01-03 09:15:00|71550.3|71530.3|71566.1|71546.1|71568|71552.6|71547.7|71530.2|521
1704273600000|2024-01-03 09:20:00|71566|71546|71559.6|71539.6|71566.4|71546.4|71550.6|71530.6|492
1704273900000|2024-01-03 09:25:00|71559.3|71539.3|71546.4|71536.4|71560.9|71545.2|71544.7|71534.7|379
1704274200000|2024-01-03 09:30:00|71546.3|71536.3|71536.8|71526.8|71548.7|71536.5|71531.2|71517.4|475
1704274500000|2024-01-03 09:35:00|71536.9|71526.9|71537.2|71527.2|71550.3|71535.7|71530.7|71516|403
1704274800000|2024-01-03 09:40:00|71537.3|71527.3|71549|71529|71549.1|71530.7|71536.5|71520.7|470
1704275100000|2024-01-03 09:45:00|71548.7|71528.7|71548.7|71538.7|71558.6|71544.2|71541.9|71521.9|499
1704275400000|2024-01-03 09:50:00|71548.8|71538.8|71555.4|71535.4|71556.4|71542.6|71545.4|71533.8|393
1704275700000|2024-01-03 09:55:00|71555.3|71535.3|71544|71534|71556.9|71539.8|71543.5|71528.3|362
1704276000000|2024-01-03 10:00:00|71544.1|71534.1|71547|71527|71556.2|71541.3|71543.8|71526.6|394
1704276300000|2024-01-03 10:05:00|71546.9|71526.9|71551.8|71531.8|71552.2|71532.2|71544|71524|331
1704276600000|2024-01-03 10:10:00|71551.7|71531.7|71558.9|71538.9|71561.5|71541.5|71551.7|71531.7|360
1704276900000|2024-01-03 10:15:00|71559.1|71539.1|71562.5|71542.5|71563.5|71549|71557.4|71538.4|376
1704277200000|2024-01-03 10:20:00|71562.6|71542.6|71562.4|71542.4|71564.3|71544.3|71559.7|71539.7|379
1704277500000|2024-01-03 10:25:00|71562.5|71542.5|71572.9|71552.9|71577.4|71557.4|71557.4|71541.7|368
1704277800000|2024-01-03 10:30:00|71572.7|71552.7|71559.9|71549.9|71573|71553|71559.8|71545.7|319
1704278100000|2024-01-03 10:35:00|71560|71550|71577.8|71557.8|71579.2|71559.2|71559.1|71549.1|349
1704278400000|2024-01-03 10:40:00|71577.9|71557.9|71566.7|71556.7|71578.2|71563.2|71566.1|71556.1|254
1704278700000|2024-01-03 10:45:00|71566.8|71556.8|71564.3|71544.3|71569|71557.3|71561|71541.8|397
1704279000000|2024-01-03 10:50:00|71559.5|71549.5|71548.4|71538.4|71564.9|71554.9|71547.8|71531.6|369
1704279300000|2024-01-03 10:55:00|71548.3|71538.3|71554.1|71534.1|71557.8|71542.3|71548.1|71533.4|335
1704279600000|2024-01-03 11:00:00|71554.2|71534.2|71555.1|71545.1|71555.6|71545.6|71547.9|71530.4|385
1704279900000|2024-01-03 11:05:00|71555.2|71545.2|71566.3|71546.3|71569.8|71549.8|71552.1|71537|438
1704280200000|2024-01-03 11:10:00|71566.4|71546.4|71562.2|71552.2|71572.5|71558.1|71561.7|71545.8|370
1704280500000|2024-01-03 11:15:00|71562.4|71552.4|71574.8|71554.8|71576|71563.1|71562.4|71552.2|334
1704280800000|2024-01-03 11:20:00|71574.7|71554.7|71574.1|71554.1|71576.3|71559.5|71566.8|71548.9|432
1704281100000|2024-01-03 11:25:00|71574.2|71554.2|71568.5|71558.5|71576.7|71562.4|71566.9|71553.8|337
1704281400000|2024-01-03 11:30:00|71567.3|71557.3|71571.6|71561.6|71573.6|71563.6|71567.3|71557.3|295
1704281700000|2024-01-03 11:35:00|71571.7|71561.7|71577.4|71557.4|71577.9|71564.1|71565|71552.1|359
1704282000000|2024-01-03 11:40:00|71577.3|71557.3|71576|71566|71585.2|71570.3|71572.5|71557.1|354
1704282300000|2024-01-03 11:45:00|71576.1|71566.1|71579.7|71559.7|71587.2|71570.7|71576.1|71557.9|316
1704282600000|2024-01-03 11:50:00|71579.2|71559.2|71581.5|71571.5|71585.9|71572.3|71577|71558.6|329
1704282900000|2024-01-03 11:55:00|71581.7|71571.7|71581.8|71571.8|71584.5|71574.5|71580.6|71570.6|319
1704283200000|2024-01-03 12:00:00|71580.7|71570.7|71581.7|71571.7|71585|71575|71578.8|71568.8|369
1704283500000|2024-01-03 12:05:00|71581.8|71571.8|71585.7|71575.7|71593.5|71583.5|71580.4|71570.4|359
1704283800000|2024-01-03 12:10:00|71585.6|71575.6|71574.3|71564.3|71588.4|71578.4|71574.3|71564.3|413
1704284100000|2024-01-03 12:15:00|71574.4|71564.4|71564.6|71554.6|71581.1|71566.9|71555.9|71540.2|445
1704284400000|2024-01-03 12:20:00|71564.4|71554.4|71578.5|71558.5|71579|71559|71559.7|71541.9|497
1704284700000|2024-01-03 12:25:00|71578.6|71558.6|71587.8|71567.8|71596.6|71576.6|71577.8|71557.8|430
1704285000000|2024-01-03 12:30:00|71587.9|71567.9|71581|71571|71588.9|71578.9|71579.7|71567.8|390
1704285300000|2024-01-03 12:35:00|71581.1|71571.1|71585.6|71575.6|71586.5|71576.5|71578.6|71568.6|424
1704285600000|2024-01-03 12:40:00|71585.5|71575.5|71581|71571|71591.9|71581.9|71578.8|71566.6|430
1704285900000|2024-01-03 12:45:00|71580.9|71570.9|71582.9|71562.9|71586.7|71576.7|71567.2|71548.9|544
1704286200000|2024-01-03 12:50:00|71583|71563|71569.7|71549.7|71583.2|71563.2|71560.8|71540.8|500
1704286500000|2024-01-03 12:55:00|71569.8|71549.8|71570.9|71550.9|71577.8|71557.8|71569.8|71549.8|652
1704286800000|2024-01-03 13:00:00|71570.8|71550.8|71594.8|71574.8|71605.7|71586.1|71570.8|71550.8|765
1704287100000|2024-01-03 13:05:00|71594.7|71574.7|71599.7|71579.7|71601.7|71581.7|71588.2|71568.2|540
1704287400000|2024-01-03 13:10:00|71599.9|71579.9|71590.8|71570.8|71608.2|71593.1|71575.1|71555.1|764
1704287700000|2024-01-03 13:15:00|71590.9|71570.9|71587.9|71567.9|71597.5|71577.5|71582.4|71565.2|634
1704288000000|2024-01-03 13:20:00|71588|71568|71596.1|71586.1|71607.4|71592.8|71582.5|71567.6|714
1704288300000|2024-01-03 13:25:00|71596.2|71586.2|71564.5|71554.5|71597.6|71587.6|71563.9|71549.1|765
1704288600000|2024-01-03 13:30:00|71564.2|71554.2|71561.3|71551.3|71577.2|71561.8|71560.8|71545.6|578
1704288900000|2024-01-03 13:35:00|71561.2|71551.2|71563.2|71543.2|71566.9|71553.3|71546.5|71531.4|579
1704289200000|2024-01-03 13:40:00|71563|71543|71595.8|71575.8|71602.2|71582.2|71560.6|71540.6|676
1704289500000|2024-01-03 13:45:00|71595.7|71575.7|71601.7|71581.7|71608.5|71598.5|71591.5|71574|558
1704289800000|2024-01-03 13:50:00|71601.6|71581.6|71596.3|71586.3|71604.4|71587.4|71589.8|71569.8|546
1704290100000|2024-01-03 13:55:00|71596.2|71586.2|71589.3|71579.3|71607.3|71587.3|71587.6|71569.7|575
1704290400000|2024-01-03 14:00:00|71589.4|71579.4|71593.5|71583.5|71597.9|71585|71574.2|71564.2|627
1704290700000|2024-01-03 14:05:00|71593.7|71583.7|71607|71597|71613.5|71601.4|71593.6|71582.5|519
1704291000000|2024-01-03 14:10:00|71607.1|71597.1|71616|71606|71621|71606.7|71607.1|71597.1|385
1704291300000|2024-01-03 14:15:00|71615.9|71605.9|71622.4|71612.4|71634|71616.3|71608.3|71598.3|473
1704291600000|2024-01-03 14:20:00|71622.5|71612.5|71633.7|71623.7|71637.8|71623.8|71613.2|71602.5|430
1704291900000|2024-01-03 14:25:00|71633.6|71623.6|71645.6|71635.6|71651.3|71638|71626.8|71616.8|505
1704292200000|2024-01-03 14:30:00|71645.5|71635.5|71644.8|71634.8|71657.1|71643.3|71641.5|71630.5|609
1704292500000|2024-01-03 14:35:00|71644.9|71634.9|71643.6|71633.6|71661.7|71648.7|71635.7|71625.7|630
1704292800000|2024-01-03 14:40:00|71643.7|71633.7|71636.3|71626.3|71644|71634|71626.5|71613.6|532
1704293100000|2024-01-03 14:45:00|71636.7|71626.7|71629.9|71619.9|71639.5|71629.5|71628.6|71618.6|585
1704293400000|2024-01-03 14:50:00|71629.8|71619.8|71656.8|71646.8|71658.9|71648.9|71628|71612.9|653
1704293700000|2024-01-03 14:55:00|71657|71647|71661.7|71639|71666.5|71647.9|71647.9|71636.5|525
1704294000000|2024-01-03 15:00:00|71664.3|71640.2|71584.9|71564.9|71666.1|71645.5|71575.8|71555.8|1033
1704294300000|2024-01-03 15:05:00|71584.4|71564.4|71641.9|71621.9|71641.9|71621.9|71579.6|71559.6|987
1704294600000|2024-01-03 15:10:00|71642.2|71622.2|71657.7|71637.7|71663.9|71648.9|71632.1|71612.1|892
1704294900000|2024-01-03 15:15:00|71656.3|71636.3|71667.5|71657.5|71676.4|71659.7|71652.5|71632.5|727
1704295200000|2024-01-03 15:20:00|71667.4|71657.4|71682.2|71662.2|71687.2|71673.4|71667.3|71655.1|750
1704295500000|2024-01-03 15:25:00|71681.8|71661.8|71683.3|71663.3|71685|71671.9|71655.7|71641.1|744
1704295800000|2024-01-03 15:30:00|71683.8|71663.8|71687.9|71677.9|71694.4|71677.9|71663.2|71647.5|818
1704296100000|2024-01-03 15:35:00|71687.1|71677.1|71703.1|71693.1|71704|71694|71667.3|71654.1|714
1704296400000|2024-01-03 15:40:00|71703.2|71693.2|71704|71694|71719.8|71705.2|71695.6|71680.2|740
1704296700000|2024-01-03 15:45:00|71704.1|71694.1|71730.3|71710.3|71734.3|71717.7|71704.1|71694.1|635
1704297000000|2024-01-03 15:50:00|71730.4|71710.4|71727.5|71717.5|71735.6|71721.4|71720.8|71705.7|568
1704297300000|2024-01-03 15:55:00|71727.6|71717.6|71716|71706|71730.1|71718.6|71711.7|71701.6|540
1704297600000|2024-01-03 16:00:00|71715.9|71705.9|71719.6|71709.6|71730.3|71713.6|71714.2|71699.2|650
1704297900000|2024-01-03 16:05:00|71719.5|71709.5|71708.6|71698.6|71722.9|71710.9|71705|71689.2|631
1704298200000|2024-01-03 16:10:00|71708.7|71698.7|71703.1|71683.1|71717.1|71698.8|71696.9|71681.6|572
1704298500000|2024-01-03 16:15:00|71703.2|71683.2|71686|71676|71703.2|71686.9|71685.8|71675.8|501
1704298800000|2024-01-03 16:20:00|71685.9|71675.9|71683.9|71673.9|71688|71678|71676.6|71666.6|486
1704299100000|2024-01-03 16:25:00|71684.2|71674.2|71674.3|71664.3|71686.1|71676.1|71670.7|71660.7|503
1704299400000|2024-01-03 16:30:00|71674.1|71664.1|71654.5|71644.5|71676.9|71666.9|71651.8|71641.8|571
1704299700000|2024-01-03 16:35:00|71653.8|71643.8|71684.5|71664.5|71685.9|71665.9|71653.8|71643.8|582
1704300000000|2024-01-03 16:40:00|71684.2|71664.2|71673.2|71663.2|71687.6|71673.4|71672|71661.2|541
1704300300000|2024-01-03 16:45:00|71673.1|71663.1|71676.9|71666.9|71681.1|71667.3|71668.8|71653.7|476
1704300600000|2024-01-03 16:50:00|71676.8|71666.8|71684.5|71664.5|71688.5|71673.5|71674.3|71660.7|482
1704300900000|2024-01-03 16:55:00|71684.4|71664.4|71678.5|71658.5|71693.3|71675.6|71678.4|71658.4|502
1704301200000|2024-01-03 17:00:00|71678.4|71658.4|71680.9|71660.9|71689.6|71669.6|71675|71655|545
1704301500000|2024-01-03 17:05:00|71681|71661|71685.5|71665.5|71688.7|71673.4|71679|71659|537
1704301800000|2024-01-03 17:10:00|71685.4|71665.4|71684.6|71664.6|71689.8|71673.8|71674.7|71659.1|512
1704302100000|2024-01-03 17:15:00|71684.5|71664.5|71683.5|71663.5|71689.9|71669.9|71676.7|71656.7|501
1704302400000|2024-01-03 17:20:00|71683.6|71663.6|71684.8|71664.8|71689.2|71670.6|71680.6|71662.6|590
1704302700000|2024-01-03 17:25:00|71684.7|71664.7|71683.8|71663.8|71687.7|71667.7|71681.9|71661.9|450
1704303000000|2024-01-03 17:30:00|71683.7|71663.7|71684|71664|71685.6|71665.6|71680.4|71660.4|406
1704303300000|2024-01-03 17:35:00|71684.1|71664.1|71679.5|71669.5|71684.9|71670.4|71676.7|71661.1|345
1704303600000|2024-01-03 17:40:00|71679.4|71669.4|71679.3|71659.3|71686|71669.6|71677.3|71657.3|413
1704303900000|2024-01-03 17:45:00|71678.7|71658.7|71645.6|71625.6|71678.7|71659.5|71645.6|71625.6|495
1704304200000|2024-01-03 17:50:00|71645.7|71625.7|71650.9|71630.9|71651.8|71634.5|71638.2|71618.2|387
1704304500000|2024-01-03 17:55:00|71651.1|71631.1|71638.5|71618.5|71654.7|71634.7|71633.8|71618|463
1704304800000|2024-01-03 18:00:00|71639.1|71619.1|71637.4|71617.4|71642.1|71622.1|71634.5|71614.5|447
1704305100000|2024-01-03 18:05:00|71637.7|71617.7|71637.1|71617.1|71639.7|71621.8|71630.1|71614.6|330
1704305400000|2024-01-03 18:10:00|71637.2|71617.2|71641.2|71621.2|71643.4|71623.4|71635.6|71615.6|376
1704305700000|2024-01-03 18:15:00|71641.1|71621.1|71641.6|71621.6|71641.7|71624.2|71630.8|71617|432
1704306000000|2024-01-03 18:20:00|71641.7|71621.7|71641.8|71621.8|71645.3|71625.3|71637.6|71617.6|498
1704306300000|2024-01-03 18:25:00|71642.1|71622.1|71641.1|71621.1|71643.2|71623.2|71637.2|71617.2|450
1704306600000|2024-01-03 18:30:00|71640.9|71620.9|71653|71633|71657.7|71637.7|71640.8|71620.8|451
1704306900000|2024-01-03 18:35:00|71652.1|71632.1|71650.1|71630.1|71655.6|71635.6|71648.5|71628.5|356
1704307200000|2024-01-03 18:40:00|71649.9|71629.9|71655.8|71635.8|71658.3|71638.3|71649.1|71629.1|286
1704307500000|2024-01-03 18:45:00|71655.7|71635.7|71656.7|71636.7|71657.6|71637.6|71647.1|71627.1|379
1704307800000|2024-01-03 18:50:00|71656.6|71636.6|71654.4|71634.4|71658.5|71638.5|71650.8|71630.8|432
1704308100000|2024-01-03 18:55:00|71654.6|71634.6|71683.5|71638.2|71683.5|71658.3|71654.6|71634.6|568
1704308400000|2024-01-03 19:00:00|71683.8|71638.3|71686.6|71666.6|71692.3|71671.8|71662.9|71638.1|921
1704308700000|2024-01-03 19:05:00|71686.5|71666.5|71697.5|71677.5|71715.1|71695.1|71683.4|71663.4|750
1704309000000|2024-01-03 19:10:00|71698.4|71678.4|71717.5|71697.5|71724.4|71704.4|71698.2|71678.2|740
1704309300000|2024-01-03 19:15:00|71717.4|71697.4|71679.5|71659.5|71718.4|71698.4|71675.5|71655.5|690
1704309600000|2024-01-03 19:20:00|71679.6|71659.6|71671.3|71651.3|71682.3|71662.3|71671.2|71651.2|693
1704309900000|2024-01-03 19:25:00|71670.7|71650.7|71641.6|71621.6|71670.7|71650.7|71635.7|71615.7|795
1704310200000|2024-01-03 19:30:00|71642.1|71622.1|71650.4|71630.4|71655.7|71635.7|71636.8|71616.8|821
1704310500000|2024-01-03 19:35:00|71650.7|71630.7|71653.8|71633.8|71660.9|71640.9|71648.2|71628.2|750
1704310800000|2024-01-03 19:40:00|71653.9|71633.9|71650.2|71630.2|71668.9|71648.9|71645.2|71625.2|722
1704311100000|2024-01-03 19:45:00|71650.4|71630.4|71656.2|71636.2|71657.4|71637.4|71644.9|71624.9|622
1704311400000|2024-01-03 19:50:00|71655.9|71635.9|71656|71636|71662.4|71642.4|71652.7|71632.7|530
1704311700000|2024-01-03 19:55:00|71655.9|71635.9|71654.7|71634.7|71664.5|71644.5|71650.2|71630.2|616
1704312000000|2024-01-03 20:00:00|71654.4|71634.4|71651.3|71631.3|71657.8|71637.8|71648|71628|552
1704312300000|2024-01-03 20:05:00|71651.4|71631.4|71651.7|71631.7|71655.7|71635.7|71648.7|71628.7|497
1704312600000|2024-01-03 20:10:00|71652.7|71632.7|71650.7|71630.7|71655.4|71635.4|71649.4|71629.4|507
1704312900000|2024-01-03 20:15:00|71650.8|71630.8|71652.5|71632.5|71656|71636|71647.4|71627.4|471
1704313200000|2024-01-03 20:20:00|71652.4|71632.4|71661.4|71641.4|71663.1|71643.1|71648.5|71632.2|541
1704313500000|2024-01-03 20:25:00|71661.5|71641.5|71656.5|71636.5|71661.9|71641.9|71655|71635|381
1704313800000|2024-01-03 20:30:00|71656.6|71636.6|71654.1|71634.1|71657.4|71637.4|71652.9|71632.9|479
1704314100000|2024-01-03 20:35:00|71654.2|71634.2|71657.9|71637.9|71662.2|71642.2|71653.1|71633.1|496
1704314400000|2024-01-03 20:40:00|71657.5|71637.5|71660|71640|71661.8|71641.8|71656.3|71636.3|505
1704314700000|2024-01-03 20:45:00|71659.9|71639.9|71654|71634|71661.7|71641.7|71652.9|71632.9|422
1704315000000|2024-01-03 20:50:00|71653.9|71633.9|71656.9|71636.9|71657.3|71637.3|71652.6|71632.6|482
1704315300000|2024-01-03 20:55:00|71656.8|71636.8|71649.7|71629.7|71656.8|71636.8|71646.5|71626.5|416
1704315600000|2024-01-03 21:00:00|71649.8|71629.8|71651.8|71631.8|71656.4|71636.4|71649.8|71629.8|218
1704315900000|2024-01-03 21:05:00|71651.9|71631.9|71651.9|71631.9|71652.2|71632.2|71651.1|71631.1|107
1704316200000|2024-01-03 21:10:00|71651.8|71631.8|71646.6|71626.6|71652.6|71632.6|71642.4|71622.4|287
1704316500000|2024-01-03 21:15:00|71646.5|71626.5|71646.8|71626.8|71647.5|71627.5|71645.7|71625.7|371
1704316800000|2024-01-03 21:20:00|71647.1|71627.1|71647.2|71627.2|71650.3|71630.3|71645.6|71625.6|444
1704317100000|2024-01-03 21:25:00|71647.4|71627.4|71647|71627|71648.3|71628.3|71645.8|71625.8|336
1704317400000|2024-01-03 21:30:00|71646.4|71626.4|71648.2|71628.2|71648.7|71628.7|71645|71625|273
1704317700000|2024-01-03 21:35:00|71648.3|71628.3|71647.8|71627.8|71648.5|71628.5|71646.9|71626.9|90
1704318000000|2024-01-03 21:40:00|71647.2|71627.2|71648.8|71628.8|71649.8|71629.8|71647.2|71627.2|111
1704318300000|2024-01-03 21:45:00|71648.9|71628.9|71648.6|71628.6|71650.3|71630.3|71647.5|71627.5|109
1704318600000|2024-01-03 21:50:00|71648.7|71628.7|71651|71631|71652.4|71632.4|71648.5|71628.5|105
1704318900000|2024-01-03 21:55:00|71649.6|71629.6|71704.9|71616.6|71704.9|71634.5|71643.6|71614.6|223
1704319200000|2024-01-03 22:00:00|71705|71616.1|71738.2|71623|71738.2|71623|71700.1|71610.9|210
1704319500000|2024-01-03 22:05:00|71734.4|71623.2|71732.9|71621.6|71739.4|71626.5|71731.2|71620.4|362
1704319800000|2024-01-03 22:10:00|71732.8|71621.5|71734.5|71621.7|71739.3|71626.6|71726|71620.4|340
1704320100000|2024-01-03 22:15:00|71734.1|71626.6|71731.3|71619.7|71735|71627.9|71731.2|71619.5|306
1704320400000|2024-01-03 22:20:00|71732.9|71619.4|71728.3|71620.3|71737.2|71625.6|71728.3|71619.4|130
1704320700000|2024-01-03 22:25:00|71731.3|71620.7|71726|71617.6|71731.6|71623|71725.2|71617.4|196
1704321000000|2024-01-03 22:30:00|71726.9|71617.9|71732.1|71623.2|71732.3|71623.7|71726.2|71617.1|202
1704321300000|2024-01-03 22:35:00|71732.3|71622.7|71730.1|71623.9|71734.9|71626.1|71728.6|71620.3|789
1704321600000|2024-01-03 22:40:00|71730.3|71624.1|71733.8|71625.1|71735.4|71627.3|71727.7|71620.1|1029
1704321900000|2024-01-03 22:45:00|71732|71622.1|71724.9|71613.3|71739.8|71625.6|71721.9|71612.8|1090
1704322200000|2024-01-03 22:50:00|71724.7|71613.5|71731.2|71616.4|71732.5|71621.2|71721.6|71611.4|1119
1704322500000|2024-01-03 22:55:00|71732.4|71616.3|71720.5|71622.1|71732.4|71626.3|71719.6|71615.4|1132
1704322800000|2024-01-03 23:00:00|71724.3|71625.2|71654.6|71620.4|71731.5|71629.6|71646.5|71607.7|525
1704323100000|2024-01-03 23:05:00|71654.5|71624.2|71639.5|71619.5|71657.1|71630.4|71639.5|71618.5|242
1704323400000|2024-01-03 23:10:00|71640.1|71620.1|71635|71603.3|71641.8|71621.8|71629.6|71601.5|456
1704323700000|2024-01-03 23:15:00|71635.3|71603.1|71635.5|71602.4|71639.4|71604.7|71633.8|71602.2|258
1704324000000|2024-01-03 23:20:00|71634.9|71601.8|71636.2|71602.2|71642.5|71608.9|71634.6|71601.1|349
1704324300000|2024-01-03 23:25:00|71636.1|71602.3|71636.8|71601.7|71638.1|71604.3|71634|71600.2|288
1704324600000|2024-01-03 23:30:00|71637|71602|71638.2|71604.4|71642.1|71608.2|71635.6|71598.9|443
1704324900000|2024-01-03 23:35:00|71638.3|71604.7|71637.1|71601.3|71642.6|71606.8|71633.2|71598.3|430
1704325200000|2024-01-03 23:40:00|71637.3|71601.5|71637.8|71604|71638.6|71604.4|71634.7|71597.3|275
1704325500000|2024-01-03 23:45:00|71637.7|71603.9|71640.2|71601.1|71640.9|71604.5|71635.5|71600.1|316
1704325800000|2024-01-03 23:50:00|71640.1|71601|71634.3|71614.3|71655|71614.8|71632.4|71598.9|455
1704326100000|2024-01-03 23:55:00|71634.2|71614.2|71626|71606|71640.9|71620.9|71625.9|71605.9|308
1704326400000|2024-01-04 00:00:00|71625.5|71605.5|71621.8|71601.8|71625.5|71605.5|71621.3|71601.3|256
1704326700000|2024-01-04 00:05:00|71621.9|71601.9|71624.3|71604.3|71624.7|71604.7|71620.8|71600.8|233
1704327000000|2024-01-04 00:10:00|71624.2|71604.2|71615.9|71595.9|71626.8|71606.8|71615.9|71595.9|288
1704327300000|2024-01-04 00:15:00|71616|71596|71615.4|71595.4|71617.7|71597.7|71614.1|71594.1|221
1704327600000|2024-01-04 00:20:00|71615.3|71595.3|71622.1|71602.1|71622.6|71602.6|71615.2|71595.2|139
1704327900000|2024-01-04 00:25:00|71622|71602|71620.3|71600.3|71622.1|71602.1|71619.8|71599.8|89
1704328200000|2024-01-04 00:30:00|71620.4|71600.4|71621.3|71601.3|71622.2|71602.2|71620.1|71600.1|155
1704328500000|2024-01-04 00:35:00|71621.1|71601.1|71624.4|71604.4|71628.1|71608.1|71616.3|71596.3|274
1704328800000|2024-01-04 00:40:00|71624.5|71604.5|71619.5|71599.5|71628.5|71608.5|71618.1|71598.1|506
1704329100000|2024-01-04 00:45:00|71619.7|71599.7|71605.7|71585.7|71623.6|71603.6|71601.8|71581.8|544
1704329400000|2024-01-04 00:50:00|71605.8|71585.8|71607.6|71587.6|71624.2|71604.2|71605.4|71585.4|526
1704329700000|2024-01-04 00:55:00|71608.4|71588.4|71605.5|71585.5|71610.4|71590.4|71598.4|71578.4|467
1704330000000|2024-01-04 01:00:00|71605.8|71585.8|71613.3|71593.3|71617.5|71597.5|71603.7|71583.7|582
1704330300000|2024-01-04 01:05:00|71613.4|71593.4|71597.1|71577.1|71613.4|71593.4|71593|71573|531
1704330600000|2024-01-04 01:10:00|71597|71577|71621.3|71601.3|71622.9|71602.9|71596.1|71576.1|448
1704330900000|2024-01-04 01:15:00|71620.7|71600.7|71587.8|71567.8|71627.1|71607.1|71566.7|71546.7|642
1704331200000|2024-01-04 01:20:00|71588.2|71568.2|71586.9|71576.9|71594.7|71579|71582.2|71562.2|471
1704331500000|2024-01-04 01:25:00|71586.8|71576.8|71635.8|71615.8|71636.1|71616.1|71586.7|71570.2|542
1704331800000|2024-01-04 01:30:00|71636.1|71616.1|71646.3|71626.3|71662.9|71642.9|71628.9|71608.9|767
1704332100000|2024-01-04 01:35:00|71646.4|71626.4|71649.7|71629.7|71662.2|71642.2|71644.4|71624.4|646
1704332400000|2024-01-04 01:40:00|71648.2|71628.2|71633.1|71613.1|71648.2|71628.2|71627.1|71607.1|604
1704332700000|2024-01-04 01:45:00|71633|71613|71633.4|71613.4|71634.2|71614.2|71601.4|71581.4|747
1704333000000|2024-01-04 01:50:00|71633.2|71613.2|71620.5|71600.5|71635.2|71615.2|71620.2|71600.2|672
1704333300000|2024-01-04 01:55:00|71620.8|71600.8|71628.4|71608.4|71636|71616|71610.5|71590.5|612
1704333600000|2024-01-04 02:00:00|71628.2|71608.2|71636.4|71616.4|71639.4|71619.4|71625.7|71605.7|707
1704333900000|2024-01-04 02:05:00|71636.3|71616.3|71638.2|71618.2|71642.3|71622.3|71634.2|71614.2|567
1704334200000|2024-01-04 02:10:00|71638.3|71618.3|71642.5|71622.5|71649.1|71629.1|71632.9|71614.9|516
1704334500000|2024-01-04 02:15:00|71642|71622|71656.9|71636.9|71672.1|71657.2|71641.9|71621.9|491
1704334800000|2024-01-04 02:20:00|71657|71637|71685.1|71675.1|71690.3|71675.3|71655.4|71635.4|524
1704335100000|2024-01-04 02:25:00|71685|71675|71670.8|71650.8|71690.3|71676.5|71666.7|71646.7|577
1704335400000|2024-01-04 02:30:00|71670.7|71650.7|71663.7|71653.7|71679.4|71659.6|71660.7|71645.8|454
1704335700000|2024-01-04 02:35:00|71663.8|71653.8|71662.1|71652.1|71670|71659.7|71660.1|71650|374
1704336000000|2024-01-04 02:40:00|71662|71652|71671.4|71651.4|71674.1|71657.4|71660.9|71644.7|338
1704336300000|2024-01-04 02:45:00|71671.8|71651.8|71670.4|71660.4|71689.3|71669.3|71668.5|71650.6|436
1704336600000|2024-01-04 02:50:00|71670.5|71660.5|71661.5|71651.5|71675.7|71662.3|71660.8|71647.3|275
1704336900000|2024-01-04 02:55:00|71661.7|71651.7|71660.4|71650.4|71661.8|71651.8|71651.4|71640.5|407
1704337200000|2024-01-04 03:00:00|71660.3|71650.3|71653.8|71643.8|71669.9|71652.1|71653.7|71643.7|305
1704337500000|2024-01-04 03:05:00|71653.7|71643.7|71653.9|71643.9|71662|71651.3|71649.2|71639.2|329
1704337800000|2024-01-04 03:10:00|71653.8|71643.8|71631.9|71621.9|71653.8|71643.8|71631.9|71621.9|309
1704338100000|2024-01-04 03:15:00|71631.7|71621.7|71648|71628|71650.5|71636.1|71631.7|71620.9|439
1704338400000|2024-01-04 03:20:00|71647.9|71627.9|71630.7|71620.7|71648|71630.6|71626.8|71612.1|347
1704338700000|2024-01-04 03:25:00|71630.6|71620.6|71627.5|71617.5|71630.6|71620.6|71623.4|71613.4|305
1704339000000|2024-01-04 03:30:00|71627.4|71617.4|71628.5|71618.5|71633.5|71623.5|71623.8|71613.8|415
1704339300000|2024-01-04 03:35:00|71628.8|71618.8|71628.3|71618.3|71631.5|71621.5|71624.9|71614.9|289
1704339600000|2024-01-04 03:40:00|71628.4|71618.4|71628.3|71618.3|71629.6|71619.6|71625.3|71615.3|233
1704339900000|2024-01-04 03:45:00|71628.4|71618.4|71630.2|71620.2|71632.6|71622.4|71625|71609.2|207
1704340200000|2024-01-04 03:50:00|71630.1|71620.1|71649.3|71629.3|71649.6|71629.6|71624.9|71614.9|298
1704340500000|2024-01-04 03:55:00|71649.2|71629.2|71649.9|71629.9|71652.9|71637.7|71643.4|71628.7|298
1704340800000|2024-01-04 04:00:00|71650.3|71630.3|71646.8|71636.8|71654.5|71639.9|71645.4|71630.3|269
1704341100000|2024-01-04 04:05:00|71646.7|71636.7|71649|71639|71649.3|71639.1|71642.8|71628.7|280
1704341400000|2024-01-04 04:10:00|71649.2|71639.2|71652.1|71642.1|71652.3|71642.3|71647.5|71637.5|194
1704341700000|2024-01-04 04:15:00|71652.2|71642.2|71649.2|71639.2|71654.6|71644.6|71648.7|71638.7|222
1704342000000|2024-01-04 04:20:00|71649.1|71639.1|71657.5|71647.5|71658.7|71647.8|71649.1|71636|262
1704342300000|2024-01-04 04:25:00|71657.7|71647.7|71659.8|71649.8|71663.7|71653.7|71656.2|71646.2|313
1704342600000|2024-01-04 04:30:00|71659.9|71649.9|71657.8|71637.8|71660|71650|71648.6|71633.9|269
1704342900000|2024-01-04 04:35:00|71658.3|71638.3|71654.6|71634.6|71660.2|71640.2|71648.7|71632.6|294
1704343200000|2024-01-04 04:40:00|71654.9|71634.9|71653.5|71633.5|71657.3|71640.3|71649.4|71632.2|229
1704343500000|2024-01-04 04:45:00|71653.6|71633.6|71660|71640|71661|71641|71653.2|71633.2|321
1704343800000|2024-01-04 04:50:00|71660.1|71640.1|71650.9|71630.9|71660.4|71642.7|71645.5|71630.1|293
1704344100000|2024-01-04 04:55:00|71651|71631|71651.6|71631.6|71653|71637.1|71639.5|71625.4|289
1704344400000|2024-01-04 05:00:00|71651.8|71631.8|71656|71636|71660.2|71640.2|71651.8|71631.8|499
1704344700000|2024-01-04 05:05:00|71655.9|71635.9|71654.1|71644.1|71660.5|71645.2|71652.6|71634.5|299
1704345000000|2024-01-04 05:10:00|71654|71644|71657.9|71637.9|71660.1|71644.1|71650.3|71635.3|384
1704345300000|2024-01-04 05:15:00|71657.8|71637.8|71658.4|71638.4|71658.8|71638.8|71651|71631|375
1704345600000|2024-01-04 05:20:00|71658.2|71638.2|71657.8|71637.8|71660.3|71640.3|71655|71635|589
1704345900000|2024-01-04 05:25:00|71657.9|71637.9|71656.8|71636.8|71657.9|71637.9|71652.8|71632.8|477
1704346200000|2024-01-04 05:30:00|71657|71637|71671.6|71651.6|71673.2|71653.9|71653.2|71633.2|587
1704346500000|2024-01-04 05:35:00|71671.7|71651.7|71674.5|71654.5|71679.6|71659.7|71668.8|71648.8|464
1704346800000|2024-01-04 05:40:00|71674.4|71654.4|71657.3|71647.3|71674.5|71654.5|71656.2|71644.5|307
1704347100000|2024-01-04 05:45:00|71657.4|71647.4|71656.8|71646.8|71661.8|71647.6|71653.1|71639.1|292
1704347400000|2024-01-04 05:50:00|71656.9|71646.9|71651.8|71641.8|71662.3|71648.5|71650|71635.9|396
1704347700000|2024-01-04 05:55:00|71651.7|71641.7|71663.1|71653.1|71669.4|71653.6|71651.3|71641.3|398
1704348000000|2024-01-04 06:00:00|71662.6|71652.6|71654.6|71634.6|71662.6|71652.6|71649.9|71632.5|395
1704348300000|2024-01-04 06:05:00|71654.8|71634.8|71651.2|71641.2|71666.4|71648.3|71645.7|71630.4|544
1704348600000|2024-01-04 06:10:00|71651.1|71641.1|71646.8|71626.8|71665|71645|71643.1|71626.1|466
1704348900000|2024-01-04 06:15:00|71646.7|71626.7|71638.3|71628.3|71658.1|71639.4|71638.1|71624.2|492
1704349200000|2024-01-04 06:20:00|71638.2|71628.2|71622.4|71612.4|71640.8|71628.5|71621.9|71611.9|494
1704349500000|2024-01-04 06:25:00|71622.3|71612.3|71626.7|71616.7|71629.8|71619.8|71618.5|71608.5|401
1704349800000|2024-01-04 06:30:00|71626.8|71616.8|71645.4|71625.4|71653.3|71637.4|71624.9|71611.5|599
1704350100000|2024-01-04 06:35:00|71645.5|71625.5|71635.4|71625.4|71653.5|71637.7|71633.1|71618|474
1704350400000|2024-01-04 06:40:00|71635.5|71625.5|71636.9|71626.9|71651.6|71636.8|71633.3|71623.3|343
1704350700000|2024-01-04 06:45:00|71637|71627|71640.3|71630.3|71640.5|71630.5|71636.1|71626.1|256
1704351000000|2024-01-04 06:50:00|71640.2|71630.2|71629.6|71619.6|71642.7|71632.7|71626.8|71616.8|313
1704351300000|2024-01-04 06:55:00|71629.4|71619.4|71594.7|71584.7|71629.4|71619.4|71591.1|71581.1|557
1704351600000|2024-01-04 07:00:00|71594.4|71584.4|71603.2|71593.2|71611.2|71601.2|71594|71584|536
1704351900000|2024-01-04 07:05:00|71604.8|71594.8|71570.5|71560.5|71606.3|71596.3|71564.9|71554.9|528
1704352200000|2024-01-04 07:10:00|71570.6|71560.6|71576.8|71566.8|71578|71568|71565.7|71555.7|461
1704352500000|2024-01-04 07:15:00|71576.7|71566.7|71578.2|71568.2|71580|71570|71569.5|71559.5|403
1704352800000|2024-01-04 07:20:00|71578.3|71568.3|71574|71564|71590.3|71580.3|71573.1|71563.1|457
1704353100000|2024-01-04 07:25:00|71573.9|71563.9|71541.9|71531.9|71576.9|71566.9|71533.9|71521|599
1704353400000|2024-01-04 07:30:00|71542.7|71532.7|71563.8|71553.8|71569|71559|71542.6|71532.6|546
1704353700000|2024-01-04 07:35:00|71564|71554|71553.3|71543.3|71567.2|71555.4|71539.1|71528.4|531
1704354000000|2024-01-04 07:40:00|71553.2|71543.2|71549.6|71529.6|71560|71548.6|71535.9|71521.4|544
1704354300000|2024-01-04 07:45:00|71550|71530|71551.9|71541.9|71555.4|71542.2|71535.9|71515.9|573
1704354600000|2024-01-04 07:50:00|71551.8|71541.8|71558.7|71548.7|71558.7|71548.7|71546.2|71535.2|407
1704354900000|2024-01-04 07:55:00|71559.2|71549.2|71567|71547|71574.9|71559.7|71555.9|71543.3|495
1704355200000|2024-01-04 08:00:00|71565.9|71545.9|71563.1|71553.1|71572.5|71557.1|71562|71543.4|606
1704355500000|2024-01-04 08:05:00|71563.2|71553.2|71570.9|71560.9|71583.3|71563.9|71561.2|71551.2|562
1704355800000|2024-01-04 08:10:00|71570.8|71560.8|71569.6|71559.6|71576.5|71566.5|71564.9|71554.9|507
1704356100000|2024-01-04 08:15:00|71570.6|71560.6|71572.5|71562.5|71577.1|71563|71566.5|71555.8|497
1704356400000|2024-01-04 08:20:00|71572.6|71562.6|71585.8|71575.8|71597.1|71581.2|71570.7|71560.7|575
1704356700000|2024-01-04 08:25:00|71585.9|71575.9|71594.2|71584.2|71595.9|71585.9|71578.5|71564.1|417
1704357000000|2024-01-04 08:30:00|71594.3|71584.3|71603.2|71593.2|71608|71593.6|71585.9|71575.9|432
1704357300000|2024-01-04 08:35:00|71603.1|71593.1|71594.2|71584.2|71609.2|71599.2|71593.4|71582.5|412
1704357600000|2024-01-04 08:40:00|71594.3|71584.3|71614.8|71594.8|71616.2|71602.2|71592.7|71582.7|412
1704357900000|2024-01-04 08:45:00|71615|71595|71606.2|71596.2|71625.2|71606.7|71597.9|71587.4|454
1704358200000|2024-01-04 08:50:00|71605|71595|71608.4|71598.4|71608.4|71598.4|71592.6|71579.5|486
1704358500000|2024-01-04 08:55:00|71608.8|71598.8|71583.4|71573.4|71616.3|71599.9|71564.7|71554.2|654
1704358800000|2024-01-04 09:00:00|71583.6|71573.6|71587.3|71567.3|71593.1|71581|71563.4|71553.4|571
1704359100000|2024-01-04 09:05:00|71587.2|71567.2|71593.9|71583.9|71605.3|71590.8|71587.1|71567.1|570
1704359400000|2024-01-04 09:10:00|71593.6|71583.6|71597.8|71587.8|71611.5|71597.8|71590.4|71580.4|530
1704359700000|2024-01-04 09:15:00|71599|71589|71588.8|71568.8|71600.6|71589.6|71583.9|71568.8|571
1704360000000|2024-01-04 09:20:00|71588.7|71568.7|71581.5|71571.5|71593.1|71576.8|71579.8|71565|457
1704360300000|2024-01-04 09:25:00|71581.6|71571.6|71587.5|71567.5|71598.6|71585.5|71579.9|71565.4|437
1704360600000|2024-01-04 09:30:00|71587.3|71567.3|71567.1|71547.1|71587.3|71567.3|71559.9|71545.9|464
1704360900000|2024-01-04 09:35:00|71567|71547|71560.4|71550.4|71567.8|71557.4|71558.9|71544.1|407
1704361200000|2024-01-04 09:40:00|71560.5|71550.5|71564.1|71554.1|71567.5|71557.5|71559.1|71544.6|350
1704361500000|2024-01-04 09:45:00|71564.3|71554.3|71563.5|71553.5|71573.1|71563.1|71559.5|71549.5|479
1704361800000|2024-01-04 09:50:00|71563.3|71553.3|71556.1|71546.1|71564.5|71554.5|71543.2|71533.2|495
1704362100000|2024-01-04 09:55:00|71556|71546|71556.4|71546.4|71563|71553|71550.5|71540.5|394
1704362400000|2024-01-04 10:00:00|71556.1|71546.1|71564.5|71544.5|71564.8|71549.9|71551.7|71537.3|543
1704362700000|2024-01-04 10:05:00|71564.4|71544.4|71553.7|71543.7|71564.9|71550.6|71552.2|71540.3|407
1704363000000|2024-01-04 10:10:00|71554.2|71544.2|71548.9|71538.9|71554.3|71544.3|71547.9|71537.9|276
1704363300000|2024-01-04 10:15:00|71553.4|71543.4|71547.5|71537.5|71556.2|71546.2|71547.5|71537.5|391
1704363600000|2024-01-04 10:20:00|71547.6|71537.6|71551.9|71531.9|71554.6|71538.5|71536.8|71526.7|443
1704363900000|2024-01-04 10:25:00|71551.3|71531.3|71558.5|71548.5|71560.2|71550.2|71543.9|71527.5|411
1704364200000|2024-01-04 10:30:00|71558.6|71548.6|71560.4|71550.4|71563.6|71553.6|71556.5|71546.5|417
1704364500000|2024-01-04 10:35:00|71560.3|71550.3|71553.4|71543.4|71563.4|71553.4|71553.2|71543.2|351
1704364800000|2024-01-04 10:40:00|71553.3|71543.3|71587.3|71567.3|71588.4|71569|71552.9|71542.9|407
1704365100000|2024-01-04 10:45:00|71587.2|71567.2|71592.4|71572.4|71593.8|71573.8|71582.5|71562.5|373
1704365400000|2024-01-04 10:50:00|71592.5|71572.5|71593.7|71583.7|71597.7|71587.7|71587|71572.3|358
1704365700000|2024-01-04 10:55:00|71593.6|71583.6|71602.1|71592.1|71604.7|71594.5|71590.6|71580.6|418
1704366000000|2024-01-04 11:00:00|71603.6|71593.6|71618.6|71598.6|71621.4|71604.3|71598.8|71588.8|547
1704366300000|2024-01-04 11:05:00|71618.5|71598.5|71598.1|71578.1|71618.7|71603|71596.8|71576.8|407
1704366600000|2024-01-04 11:10:00|71598.2|71578.2|71594.2|71584.2|71601.8|71585.9|71593.1|71577.9|396
1704366900000|2024-01-04 11:15:00|71593.2|71583.2|71581.4|71571.4|71595.5|71584.3|71581.4|71568.7|408
1704367200000|2024-01-04 11:20:00|71580.9|71570.9|71585.8|71575.8|71588.9|71578.9|71575.1|71565.1|417
1704367500000|2024-01-04 11:25:00|71585.7|71575.7|71565.5|71545.5|71586.8|71576.8|71554|71536.8|490
1704367800000|2024-01-04 11:30:00|71565.7|71545.7|71563.6|71543.6|71575.3|71558.2|71558.7|71542.2|599
1704368100000|2024-01-04 11:35:00|71563.5|71543.5|71572.9|71562.9|71579.6|71564.7|71563.4|71543.4|511
1704368400000|2024-01-04 11:40:00|71572.8|71562.8|71587.7|71567.7|71596.8|71577.3|71570.3|71554.8|520
1704368700000|2024-01-04 11:45:00|71587.6|71567.6|71595.4|71575.4|71602.5|71582.5|71587|71567|432
1704369000000|2024-01-04 11:50:00|71595.3|71575.3|71609.7|71589.7|71612.8|71592.8|71594.8|71574.8|510
1704369300000|2024-01-04 11:55:00|71609.9|71589.9|71605|71595|71623.5|71604.5|71600.9|71586.6|562
1704369600000|2024-01-04 12:00:00|71605.3|71595.3|71609.5|71599.5|71616.8|71605.4|71604.5|71594.5|616
1704369900000|2024-01-04 12:05:00|71609.2|71599.2|71605.6|71595.6|71617.8|71603.8|71603.5|71593.5|484
1704370200000|2024-01-04 12:10:00|71605.5|71595.5|71607|71597|71609.3|71599.3|71601.5|71591.5|413
1704370500000|2024-01-04 12:15:00|71607.1|71597.1|71613.2|71593.2|71615|71603.6|71605.9|71588.4|415
1704370800000|2024-01-04 12:20:00|71613.3|71593.3|71613.1|71593.1|71613.9|71593.9|71609.6|71589.6|339
1704371100000|2024-01-04 12:25:00|71613|71593|71611.4|71591.4|71613|71593|71597.8|71581.6|515
1704371400000|2024-01-04 12:30:00|71611.5|71591.5|71602.8|71592.8|71616.3|71602.1|71602.6|71587.7|487
1704371700000|2024-01-04 12:35:00|71602.9|71592.9|71614.5|71594.5|71615.9|71603.3|71602.8|71588.5|400
1704372000000|2024-01-04 12:40:00|71614.6|71594.6|71600.8|71580.8|71617.5|71597.5|71598.4|71578.4|484
1704372300000|2024-01-04 12:45:00|71600.9|71580.9|71600.2|71580.2|71607.9|71587.9|71595.4|71575.4|497
1704372600000|2024-01-04 12:50:00|71600|71580|71598.8|71578.8|71601.8|71581.8|71594.1|71574.1|438
1704372900000|2024-01-04 12:55:00|71598.9|71578.9|71600.2|71580.2|71602.1|71582.1|71594.5|71574.5|345
1704373200000|2024-01-04 13:00:00|71600.1|71580.1|71625.3|71605.3|71632.4|71614.8|71596|71580.1|798
1704373500000|2024-01-04 13:05:00|71625.1|71605.1|71618.1|71598.1|71628|71608|71613.4|71593.4|677
1704373800000|2024-01-04 13:10:00|71617.7|71597.7|71630.9|71610.9|71633.8|71613.8|71615.6|71595.6|583
1704374100000|2024-01-04 13:15:00|71630.8|71610.8|71618.6|71598.6|71644|71624|71594.4|71574.4|889
1704374400000|2024-01-04 13:20:00|71618.4|71598.4|71625.5|71605.5|71643.9|71623.9|71614.6|71594.6|776
1704374700000|2024-01-04 13:25:00|71625.4|71605.4|71627.2|71607.2|71643.5|71623.5|71619.3|71599.3|670
1704375000000|2024-01-04 13:30:00|71627.1|71607.1|71665.5|71645.5|71668.7|71648.7|71617.8|71597.8|748
1704375300000|2024-01-04 13:35:00|71665.6|71645.6|71667.8|71647.8|71669.4|71654.4|71654.9|71644.9|442
1704375600000|2024-01-04 13:40:00|71667.7|71647.7|71672|71652|71673.8|71653.8|71664.2|71644.2|581
1704375900000|2024-01-04 13:45:00|71672.3|71652.3|71663.9|71643.9|71673.7|71657.3|71649|71635|507
1704376200000|2024-01-04 13:50:00|71663.8|71643.8|71661.9|71651.9|71668.1|71658.1|71655.9|71638.1|490
1704376500000|2024-01-04 13:55:00|71662.1|71652.1|71677|71657|71678.4|71658.4|71657.4|71642.8|453
1704376800000|2024-01-04 14:00:00|71676.8|71656.8|71702.1|71682.1|71702.6|71682.6|71673.5|71653.5|587
1704377100000|2024-01-04 14:05:00|71702.3|71682.3|71695.7|71685.7|71707.6|71689.8|71694.9|71677.1|514
1704377400000|2024-01-04 14:10:00|71695.8|71685.8|71691.9|71671.9|71698.3|71685.8|71686.9|71668.1|573
1704377700000|2024-01-04 14:15:00|71692|71672|71684.6|71664.6|71694|71681.6|71675.6|71659.5|554
1704378000000|2024-01-04 14:20:00|71684.5|71664.5|71689.2|71669.2|71698.7|71678.7|71666.6|71649.1|545
1704378300000|2024-01-04 14:25:00|71689.1|71669.1|71709.3|71689.3|71710.2|71690.2|71689|71669|462
1704378600000|2024-01-04 14:30:00|71709.2|71689.2|71723|71703|71723.5|71703.5|71709.2|71689.2|603
1704378900000|2024-01-04 14:35:00|71722.9|71702.9|71731|71711|71734.4|71714.4|71721.4|71701.4|491
1704379200000|2024-01-04 14:40:00|71731.2|71711.2|71733.9|71713.9|71735.5|71720.1|71728.6|71710.4|363
1704379500000|2024-01-04 14:45:00|71734.9|71714.9|71757.4|71737.4|71757.8|71742.3|71733.9|71713.9|700
1704379800000|2024-01-04 14:50:00|71757.3|71737.3|71748.6|71728.6|71757.4|71740.9|71731.8|71711.8|630
1704380100000|2024-01-04 14:55:00|71748.4|71728.4|71739|71719|71749.1|71729.1|71727.4|71711.7|648
1704380400000|2024-01-04 15:00:00|71738.7|71718.7|71718.2|71698.2|71739.1|71727.6|71711.3|71693.4|707
1704380700000|2024-01-04 15:05:00|71717.2|71697.2|71726.7|71706.7|71736.8|71717.1|71711.6|71697.2|694
1704381000000|2024-01-04 15:10:00|71726.2|71706.2|71719|71699|71729.7|71713.3|71718.2|71698.2|642
1704381300000|2024-01-04 15:15:00|71719.1|71699.1|71696.6|71686.6|71719.7|71706.7|71693.6|71683.6|557
1704381600000|2024-01-04 15:20:00|71696.7|71686.7|71688.4|71678.4|71697.4|71687.4|71686|71672.7|488
1704381900000|2024-01-04 15:25:00|71688|71678|71676|71666|71698.6|71688.6|71671.5|71656.4|642
1704382200000|2024-01-04 15:30:00|71675.9|71665.9|71710|71690|71710|71690|71671.7|71661.7|724
1704382500000|2024-01-04 15:35:00|71709.9|71689.9|71719.7|71699.7|71722.8|71702.8|71707.4|71687.4|636
1704382800000|2024-01-04 15:40:00|71719.5|71699.5|71704.4|71694.4|71730|71710|71704|71688.3|549
1704383100000|2024-01-04 15:45:00|71704.6|71694.6|71723.2|71703.2|71723.2|71703.2|71697.8|71687.1|610
1704383400000|2024-01-04 15:50:00|71722.8|71702.8|71738.4|71718.4|71749.3|71729.3|71717.2|71701.4|601
1704383700000|2024-01-04 15:55:00|71738.3|71718.3|71751.6|71731.6|71758.6|71738.6|71738.2|71718.2|638
1704384000000|2024-01-04 16:00:00|71750.3|71730.3|71751.3|71731.3|71753.4|71737.9|71736.2|71723.1|571
1704384300000|2024-01-04 16:05:00|71751.2|71731.2|71749.4|71729.4|71753.5|71733.6|71743.6|71725.6|431
1704384600000|2024-01-04 16:10:00|71749.3|71729.3|71747.8|71727.8|71749.4|71732.3|71741.3|71721.9|415
1704384900000|2024-01-04 16:15:00|71747.9|71727.9|71742|71732|71748.7|71736.8|71740.2|71724.7|441
1704385200000|2024-01-04 16:20:00|71742.1|71732.1|71741.6|71731.6|71747.2|71734.7|71738|71721.7|483
1704385500000|2024-01-04 16:25:00|71741.4|71731.4|71738.3|71728.3|71743.7|71731.4|71731.2|71717.4|495
1704385800000|2024-01-04 16:30:00|71738.2|71728.2|71742.9|71732.9|71746.7|71736.7|71737.3|71727.3|429
1704386100000|2024-01-04 16:35:00|71743|71733|71733.9|71723.9|71744|71733|71730.4|71715.9|503
1704386400000|2024-01-04 16:40:00|71734|71724|71749.3|71729.3|71751.1|71731.1|71734|71716.2|538
1704386700000|2024-01-04 16:45:00|71749.4|71729.4|71750.5|71740.5|71754.7|71740.9|71744.3|71724.3|487
1704387000000|2024-01-04 16:50:00|71750.4|71740.4|71750.1|71740.1|71751.7|71741.7|71748|71738|225
1704387300000|2024-01-04 16:55:00|71750|71740|71753.9|71733.9|71754.1|71740|71741.5|71731.5|297
1704387600000|2024-01-04 17:00:00|71754.1|71734.1|71751.9|71741.9|71756|71744.8|71751.7|71733.8|427
1704387900000|2024-01-04 17:05:00|71751.8|71741.8|71749.8|71739.8|71752.5|71742.5|71745.9|71735.9|344
1704388200000|2024-01-04 17:10:00|71749.7|71739.7|71752.1|71742.1|71752.9|71742.9|71747.9|71737.9|216
1704388500000|2024-01-04 17:15:00|71752.2|71742.2|71752|71742|71753.5|71743.5|71750.7|71740.7|194
1704388800000|2024-01-04 17:20:00|71751.9|71741.9|71752.9|71742.9|71754.4|71744.4|71750.9|71740.9|303
1704389100000|2024-01-04 17:25:00|71752.8|71742.8|71756.5|71746.5|71756.9|71746.9|71752.2|71742.2|413
1704389400000|2024-01-04 17:30:00|71756.4|71746.4|71766.8|71756.8|71767.5|71757.5|71756.3|71746.3|387
1704389700000|2024-01-04 17:35:00|71766.9|71756.9|71768.9|71748.9|71771.3|71758.7|71762.4|71747.8|242
1704390000000|2024-01-04 17:40:00|71769|71749|71767.8|71757.8|71772.9|71758.4|71764.3|71749|238
1704390300000|2024-01-04 17:45:00|71767.7|71757.7|71765.7|71755.7|71773.9|71763.1|71765.7|71749.8|334
1704390600000|2024-01-04 17:50:00|71765.6|71755.6|71761.5|71751.5|71774.3|71758.3|71756.2|71741.6|347
1704390900000|2024-01-04 17:55:00|71761.4|71751.4|71768.4|71748.4|71774.3|71759.2|71761.3|71748.4|319
1704391200000|2024-01-04 18:00:00|71768.1|71748.1|71773.5|71753.5|71777|71757|71766.9|71746.9|411
1704391500000|2024-01-04 18:05:00|71774|71754|71776|71756|71776|71760.9|71768.3|71749.9|329
1704391800000|2024-01-04 18:10:00|71776.2|71756.2|71779.3|71769.3|71779.4|71769.4|71771|71755.7|236
1704392100000|2024-01-04 18:15:00|71779.4|71769.4|71781.6|71761.6|71782.5|71769.9|71774.8|71759.6|204
1704392400000|2024-01-04 18:20:00|71781.7|71761.7|71783.3|71763.3|71783.8|71763.8|71780.6|71760.6|127
1704392700000|2024-01-04 18:25:00|71783.4|71763.4|71776.3|71756.3|71783.4|71763.4|71768.6|71753.9|340
1704393000000|2024-01-04 18:30:00|71776.2|71756.2|71773.6|71753.6|71776.6|71761|71767.6|71752.4|261
1704393300000|2024-01-04 18:35:00|71773.2|71753.2|71771|71761|71774.7|71761.1|71767.5|71752.7|346
1704393600000|2024-01-04 18:40:00|71770.9|71760.9|71781.5|71761.5|71781.8|71767.7|71769.8|71756.5|235
1704393900000|2024-01-04 18:45:00|71781.6|71761.6|71779|71759|71782.3|71763.2|71773|71757|243
1704394200000|2024-01-04 18:50:00|71778.9|71758.9|71774.3|71764.3|71778.9|71764.8|71771.7|71757.2|255
1704394500000|2024-01-04 18:55:00|71774.4|71764.4|71770.9|71750.9|71778.9|71764.4|71765.1|71747.6|417
1704394800000|2024-01-04 19:00:00|71771|71751|71773.6|71763.6|71776.1|71765.5|71763.6|71750.1|413
1704395100000|2024-01-04 19:05:00|71773.7|71763.7|71774.4|71764.4|71780.4|71765.6|71773|71757.9|341
1704395400000|2024-01-04 19:10:00|71774.3|71764.3|71778.4|71758.4|71780.8|71764.9|71773.7|71755.2|424
1704395700000|2024-01-04 19:15:00|71778.3|71758.3|71775.6|71765.6|71779.3|71766.1|71774.2|71758.1|200
1704396000000|2024-01-04 19:20:00|71775.5|71765.5|71779|71769|71779.1|71769.1|71775.3|71765.3|138
1704396300000|2024-01-04 19:25:00|71778.9|71768.9|71777.8|71767.8|71779.7|71769.7|71777.2|71767.2|251
1704396600000|2024-01-04 19:30:00|71777.9|71767.9|71791.9|71771.9|71792.1|71777.7|71776.8|71766.8|302
1704396900000|2024-01-04 19:35:00|71792|71772|71786.2|71776.2|71792.2|71777.5|71784.9|71771|198
1704397200000|2024-01-04 19:40:00|71786.1|71776.1|71787|71777|71787.4|71777.4|71786.1|71776.1|239
1704397500000|2024-01-04 19:45:00|71786.9|71776.9|71782.1|71762.1|71789.7|71776.9|71781.8|71761.8|312
1704397800000|2024-01-04 19:50:00|71782.2|71762.2|71778|71768|71783.4|71768.4|71775|71760|214
1704398100000|2024-01-04 19:55:00|71778.1|71768.1|71786|71766|71786.5|71772.2|71777.2|71765.9|253
1704398400000|2024-01-04 20:00:00|71786.2|71766.2|71782.1|71762.1|71787.6|71770.5|71779.1|71761.9|301
1704398700000|2024-01-04 20:05:00|71782|71762|71781.1|71761.1|71783.3|71763.3|71780.7|71760.7|268
1704399000000|2024-01-04 20:10:00|71782.2|71762.2|71783.4|71763.4|71784.3|71764.3|71780.7|71760.7|286
1704399300000|2024-01-04 20:15:00|71783.5|71763.5|71785.4|71765.4|71787.5|71771|71780.6|71763.3|372
1704399600000|2024-01-04 20:20:00|71785.6|71765.6|71785.5|71765.5|71786.8|71766.8|71784.5|71764.5|300
1704399900000|2024-01-04 20:25:00|71785.6|71765.6|71786.1|71766.1|71788.2|71768.2|71785.5|71765.5|289
1704400200000|2024-01-04 20:30:00|71786.2|71766.2|71786.3|71766.3|71788.2|71768.2|71783.1|71763.1|389
1704400500000|2024-01-04 20:35:00|71786.2|71766.2|71783.3|71763.3|71786.4|71766.4|71781.2|71761.2|408
1704400800000|2024-01-04 20:40:00|71783.4|71763.4|71785.5|71765.5|71786.4|71766.4|71782|71762|348
1704401100000|2024-01-04 20:45:00|71785.3|71765.3|71786.7|71766.7|71789.9|71769.9|71783.2|71763.2|446
1704401400000|2024-01-04 20:50:00|71786.9|71766.9|71787.8|71767.8|71791|71771|71786.8|71766.8|336
1704401700000|2024-01-04 20:55:00|71787.7|71767.7|71773.2|71753.2|71787.7|71767.7|71772|71752|617
1704402000000|2024-01-04 21:00:00|71772.4|71752.4|71776.5|71756.5|71777.3|71757.3|71771.4|71751.4|384
1704402300000|2024-01-04 21:05:00|71776.4|71756.4|71777|71757|71777.8|71757.8|71775.1|71755.1|200
1704402600000|2024-01-04 21:10:00|71776.9|71756.9|71777.6|71757.6|71780.1|71760.1|71776.8|71756.8|168
1704402900000|2024-01-04 21:15:00|71777.7|71757.7|71776.8|71756.8|71777.8|71757.8|71775|71755|93
1704403200000|2024-01-04 21:20:00|71776.7|71756.7|71778.5|71758.5|71779.1|71759.1|71775.5|71755.5|146
1704403500000|2024-01-04 21:25:00|71778.7|71758.7|71786.4|71766.4|71787.2|71767.2|71778.6|71758.6|161
1704403800000|2024-01-04 21:30:00|71786.5|71766.5|71784.8|71764.8|71786.8|71766.8|71783.5|71763.5|180
1704404100000|2024-01-04 21:35:00|71784.4|71764.4|71784.2|71764.2|71785.1|71765.1|71784|71764|55
1704404400000|2024-01-04 21:40:00|71784.3|71764.3|71780.1|71760.1|71785.2|71765.2|71779.6|71759.6|95
1704404700000|2024-01-04 21:45:00|71780|71760|71780|71760|71781.9|71761.9|71779.8|71759.8|66
1704405000000|2024-01-04 21:50:00|71780.1|71760.1|71785.4|71765.4|71786.6|71766.6|71779.7|71759.7|140
1704405300000|2024-01-04 21:55:00|71785.3|71765.3|71787.7|71746.5|71787.7|71765.3|71781.8|71746.5|247
1704405600000|2024-01-04 22:00:00|71787.8|71741.5|71797.7|71703.4|71799.6|71745|71787.8|71701.1|46
1704405900000|2024-01-04 22:05:00|71798|71703.9|71798.7|71709.1|71800.5|71712.5|71785.8|71702.2|97
1704406200000|2024-01-04 22:10:00|71798.2|71708.9|71795.3|71708.1|71798.4|71709.9|71788.9|71700.7|95
1704406500000|2024-01-04 22:15:00|71793.7|71708.7|71790.8|71709.8|71800.6|71710.1|71790.8|71705.9|79
1704406800000|2024-01-04 22:20:00|71793.6|71710|71788.3|71710.8|71793.7|71711.6|71788.3|71709.5|144
1704407100000|2024-01-04 22:25:00|71788.9|71711.2|71787.7|71709.4|71789.3|71711.3|71787.6|71709.4|180
1704407400000|2024-01-04 22:30:00|71788.3|71709.7|71793.4|71711|71796.4|71714.1|71787.3|71706.5|211
1704407700000|2024-01-04 22:35:00|71793.5|71711.1|71787.7|71718.5|71795.4|71718.6|71787.6|71710.1|237
1704408000000|2024-01-04 22:40:00|71789.5|71718.6|71794.1|71725.2|71800.3|71730.7|71787.3|71698.3|410
1704408300000|2024-01-04 22:45:00|71792.6|71729.1|71797|71743.1|71797.7|71743.6|71790.3|71727.5|416
1704408600000|2024-01-04 22:50:00|71796.9|71742.7|71793.5|71731|71797.5|71743|71792.5|71716.3|334
1704408900000|2024-01-04 22:55:00|71794|71729.6|71793.7|71715.3|71796.5|71731.2|71791.3|71710.1|750
1704409200000|2024-01-04 23:00:00|71791.6|71716.7|71789.9|71722.4|71794.5|71732|71784|71711.8|688
1704409500000|2024-01-04 23:05:00|71788.7|71721.2|71788.8|71737.4|71791.9|71743.1|71784.2|71721.2|1151
1704409800000|2024-01-04 23:10:00|71789.6|71736.9|71781.7|71737.1|71791.1|71739.9|71780.5|71729.7|1033
1704410100000|2024-01-04 23:15:00|71782.1|71737.3|71781.7|71738.9|71782.4|71741|71779.6|71734.2|743
1704410400000|2024-01-04 23:20:00|71781.9|71739|71783.5|71743.5|71784.1|71745.4|71779.3|71738.7|786
1704410700000|2024-01-04 23:25:00|71783.1|71743.7|71781.1|71740.6|71787.8|71750.3|71780.8|71740.2|1079
1704411000000|2024-01-04 23:30:00|71780.8|71740.5|71780.3|71736.8|71788.4|71743.4|71779.1|71736.1|299
1704411300000|2024-01-04 23:35:00|71780.5|71736.9|71769.4|71737.6|71784.7|71744.7|71764.7|71734.4|391
1704411600000|2024-01-04 23:40:00|71769.9|71738.1|71778.5|71758.5|71782.9|71762.9|71764.6|71737.3|343
1704411900000|2024-01-04 23:45:00|71778.6|71758.6|71768.3|71748.3|71779.7|71759.7|71764.5|71744.5|319
1704412200000|2024-01-04 23:50:00|71767.8|71747.8|71778.1|71758.1|71778.1|71758.1|71765.9|71745.9|216
1704412500000|2024-01-04 23:55:00|71778|71758|71771.9|71751.9|71780.6|71760.6|71771.6|71751.6|153
1704412800000|2024-01-05 00:00:00|71772|71752|71781.2|71761.2|71782.6|71762.6|71771.7|71751.7|276
1704413100000|2024-01-05 00:05:00|71781.3|71761.3|71778|71758|71781.3|71761.3|71775.4|71755.4|309
1704413400000|2024-01-05 00:10:00|71778.4|71758.4|71771.8|71751.8|71779.6|71759.6|71762.7|71742.7|506
1704413700000|2024-01-05 00:15:00|71771.7|71751.7|71759.6|71739.6|71772.5|71752.5|71757.6|71737.6|315
1704414000000|2024-01-05 00:20:00|71759.7|71739.7|71767.4|71747.4|71767.9|71747.9|71759.5|71739.5|245
1704414300000|2024-01-05 00:25:00|71767.2|71747.2|71765.7|71745.7|71767.8|71747.8|71763|71743|334
1704414600000|2024-01-05 00:30:00|71765.8|71745.8|71756.8|71736.8|71770.9|71750.9|71756.1|71736.1|286
1704414900000|2024-01-05 00:35:00|71756.6|71736.6|71746.5|71726.5|71765.7|71745.7|71744.2|71724.2|443
1704415200000|2024-01-05 00:40:00|71746.6|71726.6|71747.7|71727.7|71753.1|71733.1|71746.5|71726.5|338
1704415500000|2024-01-05 00:45:00|71747.5|71727.5|71756.1|71736.1|71757|71737|71746|71726|289
1704415800000|2024-01-05 00:50:00|71756.3|71736.3|71745.3|71725.3|71770.1|71750.1|71745.3|71725.3|340
1704416100000|2024-01-05 00:55:00|71745.1|71725.1|71767.9|71747.9|71769.2|71749.2|71744.8|71724.8|335
1704416400000|2024-01-05 01:00:00|71767.8|71747.8|71779.2|71759.2|71784.7|71764.7|71763.7|71743.7|361
1704416700000|2024-01-05 01:05:00|71779.3|71759.3|71763.5|71743.5|71781.1|71761.1|71753.8|71733.8|439
1704417000000|2024-01-05 01:10:00|71763.4|71743.4|71753.4|71733.4|71766.8|71746.8|71742.4|71722.4|462
1704417300000|2024-01-05 01:15:00|71753.1|71733.1|71750.5|71730.5|71769.6|71749.6|71747.7|71727.7|550
1704417600000|2024-01-05 01:20:00|71750.6|71730.6|71759.8|71739.8|71768.6|71751.1|71749.6|71729.6|433
1704417900000|2024-01-05 01:25:00|71760.4|71740.4|71797.1|71777.1|71806.6|71789.4|71759.4|71739.4|526
1704418200000|2024-01-05 01:30:00|71795.1|71775.1|71784.4|71764.4|71813.2|71796.8|71783.3|71763.4|652
1704418500000|2024-01-05 01:35:00|71784.3|71764.3|71747.8|71727.8|71784.3|71764.3|71741.3|71721.3|784
1704418800000|2024-01-05 01:40:00|71747.9|71727.9|71751.6|71741.6|71760.6|71744.6|71745.5|71727.1|649
1704419100000|2024-01-05 01:45:00|71751.3|71741.3|71746.7|71726.7|71751.3|71741.3|71715|71701.9|749
1704419400000|2024-01-05 01:50:00|71746.6|71726.6|71742.6|71722.6|71759.8|71743.1|71737.1|71721.5|617
1704419700000|2024-01-05 01:55:00|71742.5|71722.5|71736.3|71716.3|71751.1|71731.5|71723.3|71706.3|605
1704420000000|2024-01-05 02:00:00|71736.2|71716.2|71727|71717|71752|71735.4|71726.5|71715.9|475
1704420300000|2024-01-05 02:05:00|71726.9|71716.9|71731.1|71721.1|71740.7|71729.2|71725.8|71715.8|397
1704420600000|2024-01-05 02:10:00|71731|71721|71737.7|71727.7|71743.9|71730.4|71726|71716|404
1704420900000|2024-01-05 02:15:00|71737.6|71727.6|71741|71731|71752.1|71736.6|71737.3|71721.3|438
1704421200000|2024-01-05 02:20:00|71741.1|71731.1|71729.1|71719.1|71746.6|71731.1|71727.7|71715.5|401
1704421500000|2024-01-05 02:25:00|71729.2|71719.2|71728.4|71718.4|71738.3|71722.7|71726.4|71711.9|353
1704421800000|2024-01-05 02:30:00|71728.3|71718.3|71736.3|71726.3|71738.2|71726.7|71728.3|71715.2|329
1704422100000|2024-01-05 02:35:00|71736.4|71726.4|71731.5|71721.5|71739.3|71729.3|71728.7|71718.7|295
1704422400000|2024-01-05 02:40:00|71731.4|71721.4|71737.9|71727.9|71738.5|71728.5|71731|71721|231
1704422700000|2024-01-05 02:45:00|71738|71728|71735.5|71725.5|71738|71728|71732.7|71722.7|303
1704423000000|2024-01-05 02:50:00|71735.4|71725.4|71730.1|71720.1|71743.7|71728.7|71729.9|71719.9|302
1704423300000|2024-01-05 02:55:00|71730|71720|71745.4|71735.4|71747.5|71737.5|71728.8|71718.8|327
1704423600000|2024-01-05 03:00:00|71745.2|71735.2|71738.4|71728.4|71745.9|71735.9|71738.3|71728.3|338
1704423900000|2024-01-05 03:05:00|71738.5|71728.5|71738.1|71728.1|71740.8|71730.8|71734.1|71724.1|207
1704424200000|2024-01-05 03:10:00|71738.2|71728.2|71740|71730|71740.6|71730.6|71734.5|71724.5|252
1704424500000|2024-01-05 03:15:00|71740.1|71730.1|71744.5|71734.5|71748.5|71738.5|71733.7|71723.7|295
1704424800000|2024-01-05 03:20:00|71744.6|71734.6|71762.9|71752.9|71763.1|71753.1|71743.6|71733.6|299
1704425100000|2024-01-05 03:25:00|71763|71753|71768.2|71758.2|71768.5|71758.5|71759.2|71749.2|300
1704425400000|2024-01-05 03:30:00|71768.3|71758.3|71773.2|71763.2|71792.4|71782.4|71764.1|71749.2|435
1704425700000|2024-01-05 03:35:00|71773.3|71763.3|71767.8|71757.8|71785|71769.4|71763.4|71749|451
1704426000000|2024-01-05 03:40:00|71767.9|71757.9|71769.5|71759.5|71773.2|71760.4|71764|71751.5|349
1704426300000|2024-01-05 03:45:00|71769.6|71759.6|71770.3|71760.3|71772.2|71762.2|71765|71755|291
1704426600000|2024-01-05 03:50:00|71770.5|71760.5|71772.8|71762.8|71775.3|71765.3|71770.1|71760.1|207
1704426900000|2024-01-05 03:55:00|71772.5|71762.5|71780.2|71770.2|71784.3|71770.3|71772.4|71762.4|246
1704427200000|2024-01-05 04:00:00|71780.1|71770.1|71776.7|71766.7|71781.7|71771.7|71775.7|71765.7|200
1704427500000|2024-01-05 04:05:00|71776.8|71766.8|71781.5|71771.5|71781.5|71771.5|71770.6|71760.6|253
1704427800000|2024-01-05 04:10:00|71781.6|71771.6|71782.1|71772.1|71783.3|71773.3|71776.3|71766.3|309
1704428100000|2024-01-05 04:15:00|71782.2|71772.2|71777.8|71767.8|71786|71772.3|71775.5|71765.2|305
1704428400000|2024-01-05 04:20:00|71782.9|71762.9|71778.3|71768.3|71785.2|71769.8|71777.2|71761.8|285
1704428700000|2024-01-05 04:25:00|71778.5|71768.5|71773.9|71763.9|71778.5|71768.5|71771.1|71761.1|224
1704429000000|2024-01-05 04:30:00|71774|71764|71772.1|71762.1|71774|71764|71768.7|71758.7|185
1704429300000|2024-01-05 04:35:00|71772.2|71762.2|71781.1|71771.1|71781.5|71771.5|71772.1|71762.1|191
1704429600000|2024-01-05 04:40:00|71781.3|71771.3|71781.9|71771.9|71782.2|71772.2|71779.3|71769.3|148
1704429900000|2024-01-05 04:45:00|71782|71772|71781.5|71771.5|71783.7|71773.7|71778.6|71768.6|185
1704430200000|2024-01-05 04:50:00|71781.4|71771.4|71780.3|71770.3|71782|71772|71778.6|71768.6|151
1704430500000|2024-01-05 04:55:00|71780.4|71770.4|71774.7|71764.7|71780.4|71770.4|71770|71757.6|189
1704430800000|2024-01-05 05:00:00|71774.9|71764.9|71782.1|71772.1|71783.5|71773.5|71774.9|71764.9|240
1704431100000|2024-01-05 05:05:00|71782|71772|71782.2|71772.2|71788|71778|71780.7|71770.7|135
1704431400000|2024-01-05 05:10:00|71782.1|71772.1|71785.8|71765.8|71786.7|71772.5|71777.6|71765.5|244
1704431700000|2024-01-05 05:15:00|71785.6|71765.6|71786.3|71766.3|71786.9|71767.9|71774.7|71759.7|355
1704432000000|2024-01-05 05:20:00|71786.4|71766.4|71784.1|71764.1|71789.3|71775.2|71776.1|71757.7|403
1704432300000|2024-01-05 05:25:00|71784|71764|71771.2|71761.2|71784|71768.7|71770.8|71755.7|310
1704432600000|2024-01-05 05:30:00|71771|71761|71763.8|71753.8|71771|71761|71761.5|71751.5|346
1704432900000|2024-01-05 05:35:00|71763.7|71753.7|71748.2|71738.2|71765.1|71755.1|71747.8|71731.7|311
1704433200000|2024-01-05 05:40:00|71748.1|71738.1|71741.4|71731.4|71753|71739.1|71741|71731|250
1704433500000|2024-01-05 05:45:00|71741.5|71731.5|71735.7|71725.7|71749.8|71737.7|71735.6|71723.3|320
1704433800000|2024-01-05 05:50:00|71736.4|71726.4|71743.7|71733.7|71749.6|71736.2|71735.9|71725.9|221
1704434100000|2024-01-05 05:55:00|71745.3|71735.3|71750.9|71740.9|71756.8|71743.5|71743.7|71729.6|361
1704434400000|2024-01-05 06:00:00|71751.3|71741.3|71749.5|71739.5|71757.6|71741.4|71741.8|71731.8|378
1704434700000|2024-01-05 06:05:00|71749.6|71739.6|71747.6|71737.6|71752.3|71742.3|71745.5|71735.5|376
1704435000000|2024-01-05 06:10:00|71747.7|71737.7|71743.2|71733.2|71751.2|71741.2|71741.7|71731.7|307
1704435300000|2024-01-05 06:15:00|71743.3|71733.3|71765.8|71745.8|71767|71747|71743|71733|343
1704435600000|2024-01-05 06:20:00|71765.6|71745.6|71781.5|71771.5|71789.8|71774.7|71755.8|71735.8|498
1704435900000|2024-01-05 06:25:00|71781.6|71771.6|71773.3|71763.3|71792.2|71774.9|71763.1|71744|611
1704436200000|2024-01-05 06:30:00|71773.2|71763.2|71769.7|71749.7|71789.7|71774.4|71766.5|71749.7|486
1704436500000|2024-01-05 06:35:00|71769.8|71749.8|71770.1|71760.1|71779.1|71764.8|71765.3|71748.5|375
1704436800000|2024-01-05 06:40:00|71769.9|71759.9|71757.4|71747.4|71770.5|71759.9|71750.8|71735.9|384
1704437100000|2024-01-05 06:45:00|71757.5|71747.5|71748.5|71738.5|71757.7|71747.7|71745.7|71735.7|449
1704437400000|2024-01-05 06:50:00|71748.4|71738.4|71750.9|71740.9|71755.6|71745.6|71747.5|71737.5|337
1704437700000|2024-01-05 06:55:00|71749.5|71739.5|71734.9|71724.9|71749.6|71739.6|71723|71712.6|517
1704438000000|2024-01-05 07:00:00|71735.4|71725.4|71735.4|71725.4|71749.1|71732.9|71731|71721|498
1704438300000|2024-01-05 07:05:00|71735.3|71725.3|71738.9|71728.9|71747.8|71733.1|71733.2|71723.2|421
1704438600000|2024-01-05 07:10:00|71739|71729|71705.6|71695.6|71739|71729|71702|71682.9|514
1704438900000|2024-01-05 07:15:00|71706.4|71696.4|71714.7|71704.7|71715.8|71704.7|71694|71678.3|555
1704439200000|2024-01-05 07:20:00|71714.6|71704.6|71725.7|71715.7|71732.6|71719.5|71714.5|71704.5|400
1704439500000|2024-01-05 07:25:00|71725.9|71715.9|71726|71706|71735.3|71722.1|71708.7|71695.6|463
1704439800000|2024-01-05 07:30:00|71726.1|71706.1|71722.9|71712.9|71726.1|71714.8|71718.3|71705.2|327
1704440100000|2024-01-05 07:35:00|71722.8|71712.8|71721.5|71711.5|71725.7|71715.7|71711.1|71699.2|252
1704440400000|2024-01-05 07:40:00|71721.4|71711.4|71730.7|71720.7|71731.7|71721.7|71719.8|71709.8|228
1704440700000|2024-01-05 07:45:00|71732.9|71722.9|71734|71724|71737.7|71727.7|71728.3|71714.8|371
1704441000000|2024-01-05 07:50:00|71734.1|71724.1|71705.7|71685.7|71737.5|71726.1|71676|71665.3|600
1704441300000|2024-01-05 07:55:00|71705.6|71685.6|71711.2|71701.2|71712.2|71701.5|71700.2|71681|466
1704441600000|2024-01-05 08:00:00|71711.4|71701.4|71693.2|71683.2|71712.2|71702.2|71690.1|71676.8|546
1704441900000|2024-01-05 08:05:00|71693.3|71683.3|71714.2|71704.2|71731.7|71716.3|71692.8|71682.8|606
1704442200000|2024-01-05 08:10:00|71714.3|71704.3|71687.6|71667.6|71724.8|71709.9|71679.4|71661.5|575
1704442500000|2024-01-05 08:15:00|71687.4|71667.4|71690.7|71670.7|71708.1|71691.1|71677.6|71660.8|629
1704442800000|2024-01-05 08:20:00|71690.6|71670.6|71697.7|71687.7|71704.6|71688.9|71678.9|71664.3|565
1704443100000|2024-01-05 08:25:00|71697.8|71687.8|71680.6|71660.6|71711.1|71691.1|71680.5|71660.5|569
1704443400000|2024-01-05 08:30:00|71680.8|71660.8|71678.4|71658.4|71694.3|71674.3|71675.8|71658.4|577
1704443700000|2024-01-05 08:35:00|71678.3|71658.3|71681.1|71671.1|71682.3|71672.1|71671.4|71651.4|496
1704444000000|2024-01-05 08:40:00|71680.4|71670.4|71696.5|71676.5|71696.6|71676.6|71673.2|71657.2|480
1704444300000|2024-01-05 08:45:00|71696.6|71676.6|71680.1|71670.1|71703.4|71684.1|71678.4|71663.3|383
1704444600000|2024-01-05 08:50:00|71680.2|71670.2|71695.8|71675.8|71700.5|71689.6|71674|71663.1|534
1704444900000|2024-01-05 08:55:00|71695.7|71675.7|71687.1|71677.1|71698.1|71688.1|71683.2|71663.9|549
1704445200000|2024-01-05 09:00:00|71687|71677|71687.3|71667.3|71689.5|71679.5|71676.5|71662.4|422
1704445500000|2024-01-05 09:05:00|71687.4|71667.4|71686.7|71676.7|71700.2|71687.1|71685.1|71667.4|434
1704445800000|2024-01-05 09:10:00|71686.8|71676.8|71672.4|71662.4|71693.3|71676.8|71671.8|71661.8|436
1704446100000|2024-01-05 09:15:00|71672.8|71662.8|71659.3|71649.3|71675.6|71665.6|71659.3|71647.9|455
1704446400000|2024-01-05 09:20:00|71659.4|71649.4|71637.4|71617.4|71660.3|71650.3|71614.3|71600.3|535
1704446700000|2024-01-05 09:25:00|71637.5|71617.5|71624.9|71604.9|71638.8|71618.8|71614.7|71595.6|487
1704447000000|2024-01-05 09:30:00|71625.1|71605.1|71654.8|71634.8|71657.8|71637.8|71620.5|71603.2|599
1704447300000|2024-01-05 09:35:00|71655.5|71635.5|71656|71646|71670.4|71650.4|71643|71623|643
1704447600000|2024-01-05 09:40:00|71656.1|71646.1|71667.6|71657.6|71675.5|71661|71654.8|71642.6|555
1704447900000|2024-01-05 09:45:00|71667.7|71657.7|71668|71658|71674.6|71660.3|71662.8|71647.6|431
1704448200000|2024-01-05 09:50:00|71667.9|71657.9|71664.2|71654.2|71669.2|71659.2|71658.6|71641.3|397
1704448500000|2024-01-05 09:55:00|71664.3|71654.3|71675.4|71665.4|71675.4|71665.4|71663.4|71648.3|280
1704448800000|2024-01-05 10:00:00|71675.5|71665.5|71670.6|71650.6|71681.7|71671.2|71660|71640|481
1704449100000|2024-01-05 10:05:00|71672.5|71652.5|71687.5|71667.5|71687.5|71667.5|71665.7|71647.2|543
1704449400000|2024-01-05 10:10:00|71687.1|71667.1|71696.8|71676.8|71698.2|71678.2|71684.5|71664.5|532
1704449700000|2024-01-05 10:15:00|71696.9|71676.9|71696.5|71676.5|71706.9|71688.6|71686.3|71666.3|519
1704450000000|2024-01-05 10:20:00|71697.2|71677.2|71694.3|71674.3|71705.1|71685.1|71693.5|71673.5|490
1704450300000|2024-01-05 10:25:00|71694.2|71674.2|71690.8|71680.8|71694.9|71681.4|71682.8|71665.5|441
1704450600000|2024-01-05 10:30:00|71690.9|71680.9|71675.6|71655.6|71691.6|71681.6|71667.8|71648.5|522
1704450900000|2024-01-05 10:35:00|71675.4|71655.4|71670.2|71660.2|71679.9|71663.2|71665.6|71645.6|474
1704451200000|2024-01-05 10:40:00|71670.1|71660.1|71651.4|71641.4|71675.1|71660.1|71647.5|71631.8|396
1704451500000|2024-01-05 10:45:00|71651.3|71641.3|71653.7|71633.7|71660.6|71644.4|71637.2|71621.7|492
1704451800000|2024-01-05 10:50:00|71653.6|71633.6|71649.1|71629.1|71658|71638|71643.4|71628.5|529
1704452100000|2024-01-05 10:55:00|71649.6|71629.6|71638|71628|71651.8|71636.1|71637.9|71627.4|407
1704452400000|2024-01-05 11:00:00|71638.1|71628.1|71644|71624|71646.5|71628.4|71636.9|71622.3|305
1704452700000|2024-01-05 11:05:00|71644.1|71624.1|71641.1|71631.1|71646|71631.1|71629.7|71612.5|377
1704453000000|2024-01-05 11:10:00|71641|71631|71647.3|71627.3|71648|71631.6|71638.2|71623.2|285
1704453300000|2024-01-05 11:15:00|71647.4|71627.4|71648|71628|71651.4|71641.4|71641.6|71626.7|339
1704453600000|2024-01-05 11:20:00|71648.1|71628.1|71656.1|71646.1|71660.9|71646.9|71644.1|71624.1|345
1704453900000|2024-01-05 11:25:00|71656|71646|71667.7|71657.7|71668|71658|71653.8|71643.8|362
1704454200000|2024-01-05 11:30:00|71667.6|71657.6|71639.9|71629.9|71667.6|71657.6|71639.7|71629.7|380
1704454500000|2024-01-05 11:35:00|71639.5|71629.5|71636.1|71626.1|71650.8|71640.8|71634.6|71616.6|547
1704454800000|2024-01-05 11:40:00|71636|71626|71644.1|71634.1|71656.9|71641.1|71633|71613.5|434
1704455100000|2024-01-05 11:45:00|71645.5|71635.5|71644.3|71634.3|71650.5|71640.5|71634.1|71624.1|433
1704455400000|2024-01-05 11:50:00|71644.4|71634.4|71648.1|71628.1|71664.4|71645.9|71644.3|71628|445
1704455700000|2024-01-05 11:55:00|71647.9|71627.9|71650.7|71630.7|71655.6|71635.6|71642.1|71622.1|525
1704456000000|2024-01-05 12:00:00|71650.6|71630.6|71646.9|71626.9|71663.3|71643.3|71642|71622|657
1704456300000|2024-01-05 12:05:00|71647|71627|71637.1|71617.1|71650.4|71630.4|71629.3|71609.3|602
1704456600000|2024-01-05 12:10:00|71637.2|71617.2|71627.1|71617.1|71642.7|71622.7|71626.8|71611.5|491
1704456900000|2024-01-05 12:15:00|71627.2|71617.2|71638.3|71618.3|71643.4|71628.7|71623.5|71607.4|505
1704457200000|2024-01-05 12:20:00|71638.1|71618.1|71628.9|71618.9|71643.2|71628.7|71628.3|71612.7|457
1704457500000|2024-01-05 12:25:00|71628.8|71618.8|71632.6|71622.6|71639.9|71628.3|71627.9|71613|365
1704457800000|2024-01-05 12:30:00|71632.5|71622.5|71630|71620|71633.4|71623.4|71626.1|71616.1|326
1704458100000|2024-01-05 12:35:00|71629.9|71619.9|71634|71624|71638.2|71628.2|71629|71619|318
1704458400000|2024-01-05 12:40:00|71633.8|71623.8|71633.6|71623.6|71644.4|71629.3|71631.4|71621.4|277
1704458700000|2024-01-05 12:45:00|71633.5|71623.5|71640.8|71630.8|71642.5|71632.5|71629.5|71619.5|272
1704459000000|2024-01-05 12:50:00|71640.7|71630.7|71638.4|71628.4|71644.9|71634.9|71636.7|71626.7|418
1704459300000|2024-01-05 12:55:00|71638.5|71628.5|71651.2|71641.2|71657.8|71647.8|71638.5|71628.5|426
1704459600000|2024-01-05 13:00:00|71650.5|71640.5|71694.6|71674.6|71703.7|71683.7|71650.5|71637.8|809
1704459900000|2024-01-05 13:05:00|71693.9|71673.9|71691|71671|71698.3|71678.3|71677.4|71657.4|733
1704460200000|2024-01-05 13:10:00|71691.2|71671.2|71687.5|71667.5|71701.6|71681.6|71684.7|71667.5|636
1704460500000|2024-01-05 13:15:00|71686.6|71666.6|71692.3|71672.3|71695.3|71679.1|71683.3|71665.8|604
1704460800000|2024-01-05 13:20:00|71693.1|71673.1|71679.1|71659.1|71693.3|71674|71655.2|71635.2|713
1704461100000|2024-01-05 13:25:00|71679|71659|71689.9|71630.1|71692.6|71667.6|71663.2|71629.4|633
1704461400000|2024-01-05 13:30:00|71692.2|71630.4|71740.8|71720.8|71800.9|71780.9|71692.2|71625.8|1115
1704461700000|2024-01-05 13:35:00|71741.3|71721.3|71745.3|71725.3|71769.4|71749.4|71721.8|71701.8|1064
1704462000000|2024-01-05 13:40:00|71746.6|71726.6|71717.6|71697.6|71764.2|71744.2|71697.7|71677.7|1039
1704462300000|2024-01-05 13:45:00|71717.8|71697.8|71720.6|71700.6|71744.5|71724.5|71716.4|71696.4|920
1704462600000|2024-01-05 13:50:00|71720.5|71700.5|71635.2|71615.2|71720.5|71700.5|71634.9|71614.9|1011
1704462900000|2024-01-05 13:55:00|71635.1|71615.1|71656|71636|71682.1|71662.1|71626.3|71612.2|898
1704463200000|2024-01-05 14:00:00|71655.6|71635.6|71639.4|71619.4|71664|71644|71630|71610|938
1704463500000|2024-01-05 14:05:00|71639.2|71619.2|71682.6|71672.6|71682.9|71672.9|71630.7|71610.7|808
1704463800000|2024-01-05 14:10:00|71682.5|71672.5|71700.2|71680.2|71707.4|71693|71666.7|71646.7|841
1704464100000|2024-01-05 14:15:00|71700.1|71680.1|71673.1|71653.1|71701.8|71686.5|71643.9|71627|868
1704464400000|2024-01-05 14:20:00|71673.4|71653.4|71664.1|71644.1|71676.6|71661.9|71646.9|71626.9|833
1704464700000|2024-01-05 14:25:00|71663.8|71643.8|71637.4|71617.4|71669.8|71651.8|71624.3|71608|742
1704465000000|2024-01-05 14:30:00|71638|71618|71599.7|71579.7|71640.5|71620.5|71593.2|71577.9|885
1704465300000|2024-01-05 14:35:00|71599.3|71579.3|71633.7|71613.7|71633.7|71613.7|71593.7|71578.3|783
1704465600000|2024-01-05 14:40:00|71633.9|71613.9|71632.3|71612.3|71668.3|71648.3|71612.4|71592.4|914
1704465900000|2024-01-05 14:45:00|71632.5|71612.5|71605.1|71585.1|71632.9|71612.9|71592.6|71572.6|866
1704466200000|2024-01-05 14:50:00|71605.8|71585.8|71584.1|71564.1|71605.8|71585.9|71572.5|71552.5|896
1704466500000|2024-01-05 14:55:00|71583.9|71563.9|71615.6|71577.2|71615.6|71585.1|71576.1|71556.1|811
1704466800000|2024-01-05 15:00:00|71612.3|71578.4|71469.8|71449.8|71612.3|71578.4|71452.7|71432.7|1061
1704467100000|2024-01-05 15:05:00|71468.7|71448.7|71434.9|71414.9|71487|71467|71434.5|71414.5|1047
1704467400000|2024-01-05 15:10:00|71435|71415|71485.5|71465.5|71486.6|71466.6|71418.6|71398.6|1038
1704467700000|2024-01-05 15:15:00|71484.8|71464.8|71504.6|71484.6|71525.2|71505.2|71483.8|71463.8|996
1704468000000|2024-01-05 15:20:00|71504.9|71484.9|71462.7|71442.7|71517.9|71497.9|71459.9|71439.9|995
1704468300000|2024-01-05 15:25:00|71462.5|71442.5|71505.7|71485.7|71508.5|71488.5|71460.9|71440.9|972
1704468600000|2024-01-05 15:30:00|71505.3|71485.3|71482|71462|71527|71507|71468.8|71448.8|942
1704468900000|2024-01-05 15:35:00|71481.3|71461.3|71483.8|71463.8|71499.5|71479.5|71461.7|71441.7|865
1704469200000|2024-01-05 15:40:00|71483.7|71463.7|71478.7|71458.7|71500.4|71480.4|71460.6|71440.6|978
1704469500000|2024-01-05 15:45:00|71478.2|71458.2|71516.2|71496.2|71520|71500|71466.5|71446.5|902
1704469800000|2024-01-05 15:50:00|71516.3|71496.3|71497.3|71477.3|71527.8|71507.8|71491.2|71471.2|790
1704470100000|2024-01-05 15:55:00|71497.2|71477.2|71497.4|71487.4|71517.1|71501.1|71493.8|71475.3|732
1704470400000|2024-01-05 16:00:00|71497.6|71487.6|71541.4|71521.4|71543.3|71527.2|71496.4|71486.4|783
1704470700000|2024-01-05 16:05:00|71541.5|71521.5|71523.6|71503.6|71553.1|71534.4|71522.8|71502.8|782
1704471000000|2024-01-05 16:10:00|71523.5|71503.5|71511.8|71491.8|71535.2|71515.2|71497.4|71482|745
1704471300000|2024-01-05 16:15:00|71511.7|71491.7|71534.4|71524.4|71539.5|71524.6|71495.1|71475.1|676
1704471600000|2024-01-05 16:20:00|71534.2|71524.2|71566.8|71546.8|71572.2|71552.2|71534.1|71524.1|799
1704471900000|2024-01-05 16:25:00|71566.6|71546.6|71573|71553|71584.5|71564.5|71556.5|71536.5|709
1704472200000|2024-01-05 16:30:00|71573.5|71553.5|71563|71553|71573.5|71558.3|71561.5|71544.7|680
1704472500000|2024-01-05 16:35:00|71562.9|71552.9|71553.8|71533.8|71566.6|71554|71546.2|71528.1|668
1704472800000|2024-01-05 16:40:00|71553.6|71533.6|71572.2|71552.2|71580.1|71560.1|71551.7|71533|598
1704473100000|2024-01-05 16:45:00|71572.1|71552.1|71590.5|71570.5|71591.8|71571.8|71560.9|71540.9|647
1704473400000|2024-01-05 16:50:00|71589.8|71569.8|71588.8|71568.8|71592.2|71572.2|71578.1|71558.1|595
1704473700000|2024-01-05 16:55:00|71588.9|71568.9|71613.9|71593.9|71617.3|71597.3|71585.2|71565.2|718
1704474000000|2024-01-05 17:00:00|71614|71594|71601.1|71581.1|71626|71606|71598.5|71578.5|704
1704474300000|2024-01-05 17:05:00|71601|71581|71622.6|71602.6|71624.3|71607.1|71596.7|71576.7|690
1704474600000|2024-01-05 17:10:00|71622.5|71602.5|71595.6|71575.6|71624.7|71604.7|71584.9|71564.9|710
1704474900000|2024-01-05 17:15:00|71595.8|71575.8|71603.3|71583.3|71603.4|71583.4|71580.9|71560.9|657
1704475200000|2024-01-05 17:20:00|71603.5|71583.5|71600.8|71580.8|71603.5|71583.5|71582.6|71562.6|603
1704475500000|2024-01-05 17:25:00|71601.1|71581.1|71611.8|71591.8|71616.5|71597.3|71595|71575|685
1704475800000|2024-01-05 17:30:00|71612|71592|71620.4|71600.4|71626.5|71606.5|71604.2|71584.2|670
1704476100000|2024-01-05 17:35:00|71620.3|71600.3|71622.8|71602.8|71623.8|71603.8|71610.9|71590.9|602
1704476400000|2024-01-05 17:40:00|71622.9|71602.9|71615.7|71595.7|71623|71603|71610.7|71590.7|488
1704476700000|2024-01-05 17:45:00|71615.9|71595.9|71615.8|71595.8|71626.4|71606.4|71614.7|71594.7|410
1704477000000|2024-01-05 17:50:00|71615.9|71595.9|71625.4|71605.4|71626.2|71606.2|71615.9|71595.9|429
1704477300000|2024-01-05 17:55:00|71625.5|71605.5|71652.1|71632.1|71653.1|71633.1|71623.9|71604.9|673
1704477600000|2024-01-05 18:00:00|71652.4|71632.4|71658|71638|71660.1|71645.3|71647.3|71632.4|650
1704477900000|2024-01-05 18:05:00|71657.9|71637.9|71662.5|71642.5|71669.3|71649.3|71652|71632|589
1704478200000|2024-01-05 18:10:00|71662.6|71642.6|71667.1|71647.1|71668.4|71648.4|71655.2|71635.2|445
1704478500000|2024-01-05 18:15:00|71664.7|71644.7|71660|71650|71666.1|71656.1|71657.8|71643|429
1704478800000|2024-01-05 18:20:00|71659.6|71649.6|71655.8|71635.8|71664.5|71654.5|71655.3|71635.3|406
1704479100000|2024-01-05 18:25:00|71656.3|71636.3|71646.5|71626.5|71656.6|71638.8|71637.4|71620|620
1704479400000|2024-01-05 18:30:00|71646.4|71626.4|71642.9|71622.9|71649.4|71633.2|71634.3|71614.3|618
1704479700000|2024-01-05 18:35:00|71642.6|71622.6|71625|71605|71644.8|71627.1|71621.2|71601.2|730
1704480000000|2024-01-05 18:40:00|71625.4|71605.4|71632.9|71612.9|71645.3|71630.4|71622.1|71602.1|548
1704480300000|2024-01-05 18:45:00|71632.7|71612.7|71627.2|71607.2|71634.6|71615.6|71617|71597|575
1704480600000|2024-01-05 18:50:00|71627.1|71607.1|71626.1|71606.1|71627.6|71607.6|71619.7|71599.7|522
1704480900000|2024-01-05 18:55:00|71626.2|71606.2|71622.1|71602.1|71627.2|71607.2|71613.6|71594.7|511
1704481200000|2024-01-05 19:00:00|71621|71601|71617.8|71597.8|71621|71601|71610.2|71590.2|551
1704481500000|2024-01-05 19:05:00|71617.9|71597.9|71618.1|71598.1|71619.9|71599.9|71613.6|71593.6|524
1704481800000|2024-01-05 19:10:00|71617.8|71597.8|71616.6|71596.6|71620.4|71600.4|71603.5|71583.5|612
1704482100000|2024-01-05 19:15:00|71616.7|71596.7|71623.1|71613.1|71630|71614.4|71616.5|71596.5|529
1704482400000|2024-01-05 19:20:00|71623|71613|71619.2|71599.2|71625.7|71613.4|71614|71598.3|463
1704482700000|2024-01-05 19:25:00|71618.9|71598.9|71624.3|71604.3|71624.5|71607.4|71609.1|71594|439
1704483000000|2024-01-05 19:30:00|71624.4|71604.4|71613.5|71603.5|71627.5|71611.9|71611.4|71594.2|529
1704483300000|2024-01-05 19:35:00|71613.6|71603.6|71630.4|71610.4|71638.1|71618.1|71607.3|71592|532
1704483600000|2024-01-05 19:40:00|71630.2|71610.2|71636.3|71616.3|71640.4|71620.4|71629.6|71609.6|548
1704483900000|2024-01-05 19:45:00|71636.4|71616.4|71635.8|71615.8|71642.8|71622.8|71634.5|71614.5|606
1704484200000|2024-01-05 19:50:00|71635.7|71615.7|71637|71617|71642.8|71622.8|71630.2|71610.2|670
1704484500000|2024-01-05 19:55:00|71636.9|71616.9|71634.6|71614.6|71640.4|71620.4|71629.3|71609.3|673
1704484800000|2024-01-05 20:00:00|71634.5|71614.5|71644.8|71624.8|71647.5|71627.5|71631.4|71611.4|549
1704485100000|2024-01-05 20:05:00|71644.9|71624.9|71639.2|71619.2|71646.2|71626.2|71634.9|71614.9|456
1704485400000|2024-01-05 20:10:00|71639.3|71619.3|71641.7|71621.7|71647.3|71627.3|71634.6|71616.6|527
1704485700000|2024-01-05 20:15:00|71641.8|71621.8|71648.9|71628.9|71649.5|71629.5|71639.1|71619.1|537
1704486000000|2024-01-05 20:20:00|71648.8|71628.8|71657.3|71637.3|71657.6|71637.6|71644.7|71624.7|637
1704486300000|2024-01-05 20:25:00|71657.2|71637.2|71660.8|71640.8|71666.8|71646.8|71655.7|71635.7|547
1704486600000|2024-01-05 20:30:00|71661|71641|71663.2|71643.2|71664.3|71644.3|71658.2|71638.2|533
1704486900000|2024-01-05 20:35:00|71663.5|71643.5|71670.5|71650.5|71673|71653|71661.2|71641.2|618
1704487200000|2024-01-05 20:40:00|71670.6|71650.6|71664.7|71644.7|71675.7|71655.7|71664.3|71644.3|492
1704487500000|2024-01-05 20:45:00|71664.6|71644.6|71662.2|71642.2|71668.9|71648.9|71661.8|71641.8|650
1704487800000|2024-01-05 20:50:00|71662.1|71642.1|71663.7|71643.7|71664.4|71644.4|71650.8|71630.8|671
1704488100000|2024-01-05 20:55:00|71663.3|71643.3|71666.4|71646.4|71668.9|71648.9|71662.7|71642.7|554
1704488400000|2024-01-05 21:00:00|71666.1|71646.1|71672.4|71652.4|71673.2|71653.2|71662.6|71642.6|414
1704488700000|2024-01-05 21:05:00|71672.6|71652.6|71672.9|71652.9|71673.5|71653.5|71669.3|71649.3|401
1704489000000|2024-01-05 21:10:00|71672.8|71652.8|71675|71655|71676.1|71656.1|71672.2|71652.2|299
1704489300000|2024-01-05 21:15:00|71674.7|71654.7|71675.2|71655.2|71675.6|71655.6|71674.6|71654.6|62
1704489600000|2024-01-05 21:20:00|71675.1|71655.1|71674.5|71654.5|71675.2|71655.2|71673.8|71653.8|151
1704489900000|2024-01-05 21:25:00|71674.4|71654.4|71671.7|71651.7|71675.1|71655.1|71671.3|71651.3|107
1704490200000|2024-01-05 21:30:00|71671.5|71651.5|71672.7|71652.7|71673|71653|71671.1|71651.1|83
1704490500000|2024-01-05 21:35:00|71672.8|71652.8|71674.4|71654.4|71674.4|71654.4|71672.1|71652.1|53
1704490800000|2024-01-05 21:40:00|71674.5|71654.5|71674.4|71654.4|71674.8|71654.8|71673.7|71653.7|81
1704491100000|2024-01-05 21:45:00|71674.5|71654.5|71674.8|71654.8|71674.8|71654.8|71673.2|71653.2|59
1704491400000|2024-01-05 21:50:00|71674.6|71654.6|71673.8|71653.8|71676|71656|71671.8|71651.8|110
1704491700000|2024-01-05 21:55:00|71673.4|71653.4|71675.2|71655.2|71677.1|71657.1|71671.4|71651.4|29
1704661200000|2024-01-07 21:00:00|71707|71589.1|71703.7|71589.5|71738.5|71612.5|71703.4|71589.1|6
1704661500000|2024-01-07 21:05:00|71704.2|71605.2|71704.8|71605.2|71715.7|71605.2|71704.2|71605.2|5
1704661800000|2024-01-07 21:10:00|71731.1|71605.1|71731.1|71605.1|71731.1|71605.2|71704.8|71593.9|4
1704662100000|2024-01-07 21:15:00|71718.6|71605.2|71731.1|71605.1|71731.1|71618.4|71703.2|71605.1|6
1704662400000|2024-01-07 21:20:00|71701.6|71618.4|71701.6|71618.4|71701.6|71618.4|71701.6|71618.4|1
1704662700000|2024-01-07 21:25:00|71703.2|71610.9|71701.6|71618.4|71710|71618.4|71701.6|71610.9|4
1704663000000|2024-01-07 21:30:00|71706.4|71589.2|71701.6|71618.4|71706.4|71618.4|71701.6|71589.2|3
1704663300000|2024-01-07 21:35:00|71703.5||71701.6||71703.5||71701.6||2
1704663600000|2024-01-07 21:40:00|71703.5||71703.9||71703.9||71703.5||2
1704663900000|2024-01-07 21:45:00|71702.9|71619.4|71702.9|71619.4|71702.9|71619.4|71700.6|71619.4|3
1704664200000|2024-01-07 21:50:00|71700.6||71703.5||71703.5||71700.6||4
1704664500000|2024-01-07 21:55:00|71700.6||71703.5||71703.5||71700.6||2
1704664800000|2024-01-07 22:00:00|71713.1|71594.1|71692.8|71591.1|71713.1|71595.6|71692.6|71590.7|8
1704665100000|2024-01-07 22:05:00|71705.8|71586.8|71717.6|71598.6|71721.1|71602.1|71702.8|71586.8|49
1704665400000|2024-01-07 22:10:00|71717.7|71598.7|71716|71599.8|71723.5|71608.6|71693|71587.3|39
1704665700000|2024-01-07 22:15:00|71718.4|71599.4|71716|71599.8|71718.4|71600|71706.9|71589.8|14
1704666000000|2024-01-07 22:20:00|71707.3|71589.8|71726.7|71609.9|71726.7|71609.9|71707.3|71589.7|20
1704666300000|2024-01-07 22:25:00|71729.9|71610.9|71714.3|71599.5|71729.9|71610.9|71714.2|71595.5|16
1704666600000|2024-01-07 22:30:00|71720.2|71601.2|71718.9|71599.9|71721.6|71606.4|71713|71599.5|34
1704666900000|2024-01-07 22:35:00|71713.8|71599.5|71714.2|71599.5|71719.8|71600.8|71713.2|71599.5|21
1704667200000|2024-01-07 22:40:00|71713.6|71600.7|71720.1|71601.1|71722.2|71603.2|71713.6|71599.6|21
1704667500000|2024-01-07 22:45:00|71718.6|71599.6|71717.7|71599.5|71721.5|71602.5|71716.8|71598.8|25
1704667800000|2024-01-07 22:50:00|71719.4|71600.4|71719|71604.7|71720.3|71610|71715|71599.1|19
1704668100000|2024-01-07 22:55:00|71717.5|71602.1|71718.3|71599.3|71719.2|71604.7|71717.5|71599.3|16
1704668400000|2024-01-07 23:00:00|71719.4|71600.4|71705.6|71619|71724.4|71623.9|71700.8|71599|69
1704668700000|2024-01-07 23:05:00|71723.4|71606.3|71723.2|71604.8|71724.1|71623.7|71708.8|71603.6|61
1704669000000|2024-01-07 23:10:00|71715.1|71612.6|71710.3|71618.3|71734.7|71619.8|71710.3|71602.8|68
1704669300000|2024-01-07 23:15:00|71720.7|71604.8|71723|71604|71724.5|71618|71706.9|71603.8|45
1704669600000|2024-01-07 23:20:00|71714.8|71612.2|71708.9|71615.9|71722.9|71623|71702|71602.7|49
1704669900000|2024-01-07 23:25:00|71710.3|71613.4|71708.9|71619|71721|71619|71706.2|71600.4|90
1704670200000|2024-01-07 23:30:00|71709.5|71615.9|71725.2|71636.8|71725.3|71638.6|71706.5|71605.3|258
1704670500000|2024-01-07 23:35:00|71725.4|71637.1|71709.5|71614.3|71734.1|71648.8|71707.3|71606.5|216
1704670800000|2024-01-07 23:40:00|71709.6|71615.2|71713.4|71605.6|71719|71618.3|71701.7|71604.5|143
1704671100000|2024-01-07 23:45:00|71715.1|71608.2|71681.7|71630.4|71716.2|71633.5|71678.1|71605.6|288
1704671400000|2024-01-07 23:50:00|71681.9|71630.5|71645.3|71625.3|71681.9|71639.5|71643.8|71623.8|305
1704671700000|2024-01-07 23:55:00|71645.8|71625.8|71659.3|71639.3|71659.6|71639.6|71644.7|71624.7|356
1704672000000|2024-01-08 00:00:00|71659.2|71639.2|71659.2|71639.2|71659.2|71639.2|71659.2|71639.2|1
1704676200000|2024-01-08 01:10:00|71612.6|71592.6|71613|71593|71616.8|71596.8|71609.6|71589.6|389
1704676500000|2024-01-08 01:15:00|71613.1|71593.1|71576.4|71556.4|71626.2|71606.2|71576.4|71556.4|673
1704676800000|2024-01-08 01:20:00|71576.6|71556.6|71596.6|71576.6|71598.4|71578.4|71573|71553|498
1704677100000|2024-01-08 01:25:00|71596.7|71576.7|71579.7|71559.7|71611.6|71596.4|71578.5|71558.5|483
1704677400000|2024-01-08 01:30:00|71579.4|71559.4|71587.2|71567.2|71598.8|71578.8|71578.8|71558.8|700
1704677700000|2024-01-08 01:35:00|71587.3|71567.3|71575.7|71555.7|71601.8|71581.8|71554.1|71534.1|751
1704678000000|2024-01-08 01:40:00|71576.5|71556.5|71588.2|71568.2|71599.7|71579.7|71574.8|71554.8|631
1704678300000|2024-01-08 01:45:00|71588|71568|71573|71563|71588.1|71568.1|71563.1|71543.1|579
1704678600000|2024-01-08 01:50:00|71573.1|71563.1|71598.7|71578.7|71599.5|71579.5|71571.5|71551.5|596
1704678900000|2024-01-08 01:55:00|71598.6|71578.6|71608.4|71588.4|71611|71592|71596.4|71576.4|643
1704679200000|2024-01-08 02:00:00|71608.8|71588.8|71616.2|71596.2|71638.1|71625.7|71607.3|71588.1|666
1704679500000|2024-01-08 02:05:00|71615.5|71595.5|71595.7|71585.7|71615.6|71599.5|71591.3|71581.3|479
1704679800000|2024-01-08 02:10:00|71595.6|71585.6|71613.6|71603.6|71617.2|71603.6|71594.3|71583|419
1704680100000|2024-01-08 02:15:00|71613.4|71603.4|71617.4|71597.4|71635.9|71621.2|71611.8|71594.4|527
1704680400000|2024-01-08 02:20:00|71617.5|71597.5|71617.4|71597.4|71623.3|71606.8|71613.2|71593.2|472
1704680700000|2024-01-08 02:25:00|71617.5|71597.5|71610.8|71600.8|71617.6|71602.9|71608.7|71591.7|389
1704681000000|2024-01-08 02:30:00|71610.4|71600.4|71633.2|71613.2|71646.5|71626.5|71609.5|71599.3|616
1704681300000|2024-01-08 02:35:00|71633.3|71613.3|71627.5|71607.5|71636|71620.6|71619.9|71605.7|360
1704681600000|2024-01-08 02:40:00|71627.4|71607.4|71630|71620|71637.7|71623.9|71623|71607.4|439
1704681900000|2024-01-08 02:45:00|71630.1|71620.1|71643.7|71623.7|71647.2|71632.8|71626.8|71613.6|463
1704682200000|2024-01-08 02:50:00|71643.6|71623.6|71676.2|71656.2|71688.1|71668.1|71638.5|71621.2|494
1704682500000|2024-01-08 02:55:00|71676.1|71656.1|71672.4|71652.4|71682.3|71664.4|71658.6|71640.4|682
1704682800000|2024-01-08 03:00:00|71672.3|71652.3|71677.9|71657.9|71684.8|71668|71669.1|71651.5|581
1704683100000|2024-01-08 03:05:00|71678|71658|71663.1|71653.1|71687.5|71673.5|71662.1|71648.3|499
1704683400000|2024-01-08 03:10:00|71663|71653|71655.9|71635.9|71668.6|71658.6|71641.5|71626.5|584
1704683700000|2024-01-08 03:15:00|71656.1|71636.1|71641.2|71631.2|71659.3|71643.5|71641.2|71631.2|398
1704684000000|2024-01-08 03:20:00|71641.3|71631.3|71656.2|71646.2|71662.4|71649.2|71639.8|71629.8|517
1704684300000|2024-01-08 03:25:00|71656.3|71646.3|71656.7|71646.7|71669.4|71649.8|71651.7|71641.2|375
1704684600000|2024-01-08 03:30:00|71656.8|71646.8|71670.2|71650.2|71673.4|71658.1|71656.7|71646.7|312
1704684900000|2024-01-08 03:35:00|71670.1|71650.1|71676.1|71656.1|71684.6|71664.6|71670.1|71650.1|328
1704685200000|2024-01-08 03:40:00|71676.2|71656.2|71696.5|71686.5|71710.3|71692.8|71676|71656|442
1704685500000|2024-01-08 03:45:00|71692.8|71682.8|71690|71680|71702.5|71686.2|71688.7|71671.6|427
1704685800000|2024-01-08 03:50:00|71689.9|71679.9|71741.5|71721.5|71743.9|71729.2|71684.6|71674.6|475
1704686100000|2024-01-08 03:55:00|71741.6|71721.6|71720.1|71700.1|71741.9|71724.9|71712.4|71692.4|494
1704686400000|2024-01-08 04:00:00|71720.2|71700.2|71709|71699|71723.3|71705|71708.2|71689.9|431
1704686700000|2024-01-08 04:05:00|71709.1|71699.1|71717.2|71697.2|71720.9|71707.1|71705|71690.4|397
1704687000000|2024-01-08 04:10:00|71717.5|71697.5|71706.8|71686.8|71721.6|71709.7|71701.2|71683.9|490
1704687300000|2024-01-08 04:15:00|71706.7|71686.7|71697.8|71677.8|71706.8|71691.8|71686.8|71666.8|440
1704687600000|2024-01-08 04:20:00|71697.3|71677.3|71696.9|71676.9|71701.1|71681.1|71694.7|71674.7|394
1704687900000|2024-01-08 04:25:00|71697|71677|71692.2|71672.2|71699.9|71679.9|71691.2|71671.2|466
1704688200000|2024-01-08 04:30:00|71692.3|71672.3|71697.2|71677.2|71697.9|71677.9|71692.1|71672.1|269
1704688500000|2024-01-08 04:35:00|71697.4|71677.4|71699.2|71679.2|71704.8|71684.8|71695|71675|333
1704688800000|2024-01-08 04:40:00|71699.1|71679.1|71698|71678|71705.9|71685.9|71690.7|71670.7|389
1704689100000|2024-01-08 04:45:00|71697.9|71677.9|71709.5|71689.5|71711.5|71691.5|71697.1|71677.1|479
1704689400000|2024-01-08 04:50:00|71710|71690|71721|71701|71722.2|71702.2|71709.5|71689.5|502
1704689700000|2024-01-08 04:55:00|71720.8|71700.8|71714.5|71694.5|71720.9|71700.9|71712.4|71692.4|375
1704690000000|2024-01-08 05:00:00|71714.4|71694.4|71713.6|71693.6|71719.1|71699.1|71711.5|71691.5|541
1704690300000|2024-01-08 05:05:00|71713.5|71693.5|71708.1|71688.1|71717.1|71697.1|71706.9|71686.9|459
1704690600000|2024-01-08 05:10:00|71708.2|71688.2|71716.5|71696.5|71720.9|71700.9|71706.3|71686.3|450
1704690900000|2024-01-08 05:15:00|71716.4|71696.4|71710.2|71690.2|71717.1|71697.1|71707.9|71687.9|329
1704691200000|2024-01-08 05:20:00|71710.5|71690.5|71702.4|71682.4|71711.5|71691.5|71701|71681|406
1704691500000|2024-01-08 05:25:00|71702.5|71682.5|71708.7|71688.7|71710.7|71690.7|71700.7|71680.7|366
1704691800000|2024-01-08 05:30:00|71708.9|71688.9|71722.6|71702.6|71724.1|71704.1|71704.5|71684.5|513
1704692100000|2024-01-08 05:35:00|71722.5|71702.5|71736.7|71716.7|71736.7|71716.7|71721.5|71701.5|494
1704692400000|2024-01-08 05:40:00|71736.6|71716.6|71728.7|71708.7|71737.8|71717.8|71723.6|71703.6|449
1704692700000|2024-01-08 05:45:00|71728.8|71708.8|71734|71714|71737.3|71717.3|71727.1|71707.1|400
1704693000000|2024-01-08 05:50:00|71733.9|71713.9|71713.7|71693.7|71735.6|71715.6|71710.4|71693.5|361
1704693300000|2024-01-08 05:55:00|71713|71693|71706.6|71696.6|71713.4|71701.3|71701.2|71686.1|352
1704693600000|2024-01-08 06:00:00|71706.5|71696.5|71696|71676|71709.8|71697|71688.4|71668.4|456
1704693900000|2024-01-08 06:05:00|71695.9|71675.9|71684.5|71664.5|71696|71680.8|71664.2|71645.8|599
1704694200000|2024-01-08 06:10:00|71684.4|71664.4|71670.2|71660.2|71690.6|71673.5|71666.8|71651.9|457
1704694500000|2024-01-08 06:15:00|71670.3|71660.3|71657.9|71637.9|71673.5|71660.5|71656.3|71636.7|424
1704694800000|2024-01-08 06:20:00|71657.8|71637.8|71675.7|71655.7|71678.9|71658.9|71655.5|71635.5|517
1704695100000|2024-01-08 06:25:00|71675.9|71655.9|71670.2|71660.2|71678.2|71661.5|71662.3|71649|373
1704695400000|2024-01-08 06:30:00|71670|71660|71674.7|71654.7|71683.7|71666|71659|71646.6|489
1704695700000|2024-01-08 06:35:00|71674.9|71654.9|71685.8|71665.8|71690.7|71670.7|71666|71652.4|481
1704696000000|2024-01-08 06:40:00|71685.7|71665.7|71671.9|71661.9|71685.8|71665.8|71671.5|71654.5|496
1704696300000|2024-01-08 06:45:00|71671.8|71661.8|71683.8|71663.8|71690.9|71670.9|71671.8|71658.6|495
1704696600000|2024-01-08 06:50:00|71683.4|71663.4|71686.8|71666.8|71695|71678.4|71671.9|71654.5|552
1704696900000|2024-01-08 06:55:00|71686.7|71666.7|71691.7|71671.7|71701.4|71686.4|71683.9|71663.9|640
1704697200000|2024-01-08 07:00:00|71686.5|71676.5|71693|71683|71710.6|71693.7|71668.8|71653.6|585
1704697500000|2024-01-08 07:05:00|71692.7|71682.7|71675.1|71665.1|71693.9|71682.7|71670.4|71660.4|489
1704697800000|2024-01-08 07:10:00|71675.2|71665.2|71670.7|71660.7|71679.8|71667.5|71669.1|71653.5|443
1704698100000|2024-01-08 07:15:00|71670.8|71660.8|71692.2|71682.2|71692.3|71682.3|71669.9|71659.9|394
1704698400000|2024-01-08 07:20:00|71692|71682|71686.9|71676.9|71699.2|71684.9|71683.4|71673.4|366
1704698700000|2024-01-08 07:25:00|71687.1|71677.1|71681.6|71671.6|71688.7|71678.7|71677.1|71661.6|379
1704699000000|2024-01-08 07:30:00|71681.1|71671.1|71681.1|71671.1|71690.6|71677.3|71680.6|71668.3|368
1704699300000|2024-01-08 07:35:00|71681.2|71671.2|71686.5|71666.5|71694.3|71674.3|71680.6|71664.8|437
1704699600000|2024-01-08 07:40:00|71686.4|71666.4|71689.7|71669.7|71692.2|71677.7|71679.9|71665.6|408
1704699900000|2024-01-08 07:45:00|71689.6|71669.6|71676.4|71666.4|71690.4|71672.8|71669.8|71659.8|429
1704700200000|2024-01-08 07:50:00|71676.8|71666.8|71679.7|71669.7|71688.6|71673.9|71670.7|71658.2|407
1704700500000|2024-01-08 07:55:00|71679.6|71669.6|71690.7|71680.7|71690.7|71680.7|71678|71668|379
1704700800000|2024-01-08 08:00:00|71690.6|71680.6|71698.8|71678.8|71701.7|71686.5|71687.9|71677.9|498
1704701100000|2024-01-08 08:05:00|71698.9|71678.9|71692.4|71682.4|71708.5|71692.8|71692.4|71678.7|407
1704701400000|2024-01-08 08:10:00|71692.1|71682.1|71737.9|71717.9|71745|71725|71688.8|71675.3|622
1704701700000|2024-01-08 08:15:00|71737.8|71717.8|71725.7|71705.7|71737.8|71717.8|71724.5|71704.5|580
1704702000000|2024-01-08 08:20:00|71725.5|71705.5|71720|71710|71734.1|71714.8|71719.9|71703.8|569
1704702300000|2024-01-08 08:25:00|71720.1|71710.1|71725.2|71715.2|71738.6|71722.4|71713.4|71699.1|523
1704702600000|2024-01-08 08:30:00|71725.3|71715.3|71702.8|71682.8|71729.9|71715.7|71692|71681.7|562
1704702900000|2024-01-08 08:35:00|71697.4|71687.4|71714.7|71694.7|71715.2|71699.3|71697.2|71684.7|576
1704703200000|2024-01-08 08:40:00|71714.6|71694.6|71709.4|71699.4|71720.5|71700.5|71707.5|71687.5|561
1704703500000|2024-01-08 08:45:00|71709.3|71699.3|71702.3|71692.3|71711.8|71699.5|71701.1|71685.9|346
1704703800000|2024-01-08 08:50:00|71702.4|71692.4|71718.4|71708.4|71720.6|71708.6|71702.2|71692.2|428
1704704100000|2024-01-08 08:55:00|71718.3|71708.3|71712.1|71702.1|71724.2|71709.3|71702.8|71687.3|527
1704704400000|2024-01-08 09:00:00|71712.2|71702.2|71714.8|71704.8|71720.8|71705.7|71706.7|71686.9|485
1704704700000|2024-01-08 09:05:00|71714.7|71704.7|71714.3|71704.3|71722|71712|71711.5|71701.5|443
1704705000000|2024-01-08 09:10:00|71714.4|71704.4|71726.2|71706.2|71730.1|71711|71713.4|71703.4|346
1704705300000|2024-01-08 09:15:00|71726.3|71706.3|71730|71720|71730.2|71720.2|71720.3|71705.4|339
1704705600000|2024-01-08 09:20:00|71729.9|71719.9|71735.2|71725.2|71742.4|71727.6|71726.2|71716.2|326
1704705900000|2024-01-08 09:25:00|71735.4|71725.4|71733.2|71723.2|71735.9|71725.4|71724.4|71713.4|431
1704706200000|2024-01-08 09:30:00|71733.5|71723.5|71745.4|71735.4|71752.8|71742.8|71733.2|71723.2|513
1704706500000|2024-01-08 09:35:00|71745.3|71735.3|71738.5|71728.5|71745.3|71735.3|71731.3|71720.1|457
1704706800000|2024-01-08 09:40:00|71738.6|71728.6|71730.4|71720.4|71742|71732|71729.9|71716.9|480
1704707100000|2024-01-08 09:45:00|71730.7|71720.7|71717.6|71697.6|71730.9|71720.9|71713.2|71696.6|451
1704707400000|2024-01-08 09:50:00|71717.7|71697.7|71712.9|71692.9|71725.5|71710.5|71711.6|71692.3|440
1704707700000|2024-01-08 09:55:00|71713.2|71693.2|71701.2|71691.2|71715.5|71695.5|71699.8|71688.8|333
1704708000000|2024-01-08 10:00:00|71701|71691|71711.8|71691.8|71712.2|71692.2|71696.4|71681|561
1704708300000|2024-01-08 10:05:00|71711.9|71691.9|71708.8|71688.8|71713.5|71698.1|71703.9|71683.9|426
1704708600000|2024-01-08 10:10:00|71709|71689|71704|71684|71709.7|71689.7|71703.6|71683.6|446
1704708900000|2024-01-08 10:15:00|71704.1|71684.1|71684.4|71664.4|71705.7|71687.9|71680.2|71660.2|478
1704709200000|2024-01-08 10:20:00|71684.3|71664.3|71679.5|71669.5|71686.7|71671.3|71668.3|71653.4|514
1704709500000|2024-01-08 10:25:00|71679.6|71669.6|71680.2|71670.2|71686.6|71673.1|71676.6|71662.3|506
1704709800000|2024-01-08 10:30:00|71679.9|71669.9|71676.2|71656.2|71685|71670.2|71669.8|71655.7|519
1704710100000|2024-01-08 10:35:00|71676.3|71656.3|71697.4|71687.4|71698.4|71688.1|71670.9|71656.1|553
1704710400000|2024-01-08 10:40:00|71697.3|71687.3|71697|71677|71704.6|71688.1|71685.5|71665.5|491
1704710700000|2024-01-08 10:45:00|71696.8|71676.8|71692.2|71672.2|71698.7|71678.7|71681.1|71661.1|441
1704711000000|2024-01-08 10:50:00|71692.3|71672.3|71698.2|71678.2|71698.6|71678.6|71689.5|71669.5|531
1704711300000|2024-01-08 10:55:00|71698.1|71678.1|71703.7|71683.7|71713.9|71693.9|71696.7|71676.7|508
1704711600000|2024-01-08 11:00:00|71703.8|71683.8|71695.8|71685.8|71703.9|71685.8|71695.7|71677.2|511
1704711900000|2024-01-08 11:05:00|71695.9|71685.9|71700.9|71690.9|71702.2|71692.2|71695|71679.9|415
1704712200000|2024-01-08 11:10:00|71701|71691|71692.4|71682.4|71707.2|71691.2|71691.7|71677.4|402
1704712500000|2024-01-08 11:15:00|71692.5|71682.5|71712.9|71692.9|71724|71704|71688.4|71678.4|455
1704712800000|2024-01-08 11:20:00|71712.8|71692.8|71711.3|71701.3|71718.5|71703.5|71703.2|71686.8|515
1704713100000|2024-01-08 11:25:00|71711.2|71701.2|71704.9|71684.9|71714.5|71702.3|71698.8|71684.2|483
1704713400000|2024-01-08 11:30:00|71704.8|71684.8|71711.9|71701.9|71713.1|71702.5|71703.7|71683.7|482
1704713700000|2024-01-08 11:35:00|71711.8|71701.8|71707.8|71687.8|71715.8|71705.8|71703.9|71685.8|449
1704714000000|2024-01-08 11:40:00|71707.7|71687.7|71694.9|71684.9|71707.7|71692.5|71692.3|71682.3|352
1704714300000|2024-01-08 11:45:00|71694.8|71684.8|71698.6|71688.6|71708.7|71690.4|71692.6|71681.4|368
1704714600000|2024-01-08 11:50:00|71697.7|71687.7|71708.4|71688.4|71710.9|71690.9|71696.3|71677.4|498
1704714900000|2024-01-08 11:55:00|71708.5|71688.5|71706.1|71686.1|71708.7|71688.7|71691.9|71673.5|537
1704715200000|2024-01-08 12:00:00|71706.2|71686.2|71704.2|71684.2|71714.5|71694.5|71703.7|71683.7|546
1704715500000|2024-01-08 12:05:00|71704.3|71684.3|71709.4|71689.4|71709.9|71689.9|71699.1|71679.1|573
1704715800000|2024-01-08 12:10:00|71709.5|71689.5|71697.7|71677.7|71712.2|71692.2|71692.2|71675.6|599
1704716100000|2024-01-08 12:15:00|71697.6|71677.6|71716.7|71696.7|71718.6|71698.6|71697.5|71677.5|602
1704716400000|2024-01-08 12:20:00|71716.2|71696.2|71704.4|71694.4|71719.7|71702.3|71704.2|71688.8|649
1704716700000|2024-01-08 12:25:00|71704.3|71694.3|71709.7|71699.7|71713.2|71700.8|71704.2|71693.1|395
1704717000000|2024-01-08 12:30:00|71709.8|71699.8|71728.6|71708.6|71734.2|71714.2|71704.5|71689.6|498
1704717300000|2024-01-08 12:35:00|71728.5|71708.5|71720.9|71700.9|71728.5|71708.5|71720|71700|365
1704717600000|2024-01-08 12:40:00|71720.8|71700.8|71715.8|71695.8|71721.4|71706.2|71709.1|71693.5|447
1704717900000|2024-01-08 12:45:00|71715.9|71695.9|71692.8|71682.8|71716.1|71698.9|71691.3|71681.3|451
1704718200000|2024-01-08 12:50:00|71692.6|71682.6|71695.2|71685.2|71706.1|71689.6|71691.6|71680.4|444
1704718500000|2024-01-08 12:55:00|71695.3|71685.3|71702.4|71692.4|71704|71694|71694.2|71684.2|477
1704718800000|2024-01-08 13:00:00|71702.3|71692.3|71717.2|71707.2|71723.9|71713.9|71696.1|71680.2|684
1704719100000|2024-01-08 13:05:00|71717|71707|71740|71720|71742.4|71727.8|71716.4|71706.4|487
1704719400000|2024-01-08 13:10:00|71742.1|71722.1|71743.8|71733.8|71757.9|71743|71737.1|71722.1|528
1704719700000|2024-01-08 13:15:00|71743.9|71733.9|71742|71732|71749.3|71739.3|71737.4|71724.8|525
1704720000000|2024-01-08 13:20:00|71740.4|71730.4|71731.2|71721.2|71747.2|71737.2|71722.7|71712.7|570
1704720300000|2024-01-08 13:25:00|71730.5|71720.5|71730.1|71720.1|71738.5|71728.5|71727.1|71717.1|509
1704720600000|2024-01-08 13:30:00|71730|71720|71721.2|71711.2|71733.3|71723.3|71714.4|71704.4|621
1704720900000|2024-01-08 13:35:00|71721.1|71711.1|71709|71699|71721.1|71711.1|71697.8|71682.9|696
1704721200000|2024-01-08 13:40:00|71710.6|71700.6|71710.5|71700.5|71716.7|71706.7|71703.1|71689|776
1704721500000|2024-01-08 13:45:00|71710.6|71700.6|71715.2|71705.2|71724.6|71714.6|71708.7|71698.7|747
1704721800000|2024-01-08 13:50:00|71715.1|71705.1|71725.8|71715.8|71728.7|71718.7|71704.7|71694.7|646
1704722100000|2024-01-08 13:55:00|71726|71716|71712.9|71702.9|71730.5|71720.5|71712.8|71702.8|490
1704722400000|2024-01-08 14:00:00|71714.6|71704.6|71713.9|71703.9|71719|71709|71699|71689|725
1704722700000|2024-01-08 14:05:00|71713.8|71703.8|71707.5|71697.5|71724.1|71714.1|71705.1|71695.1|620
1704723000000|2024-01-08 14:10:00|71707.9|71697.9|71715.1|71705.1|71716.6|71706.6|71706.4|71696.4|599
1704723300000|2024-01-08 14:15:00|71714.9|71704.9|71701.3|71691.3|71714.9|71704.9|71693.8|71683.8|578
1704723600000|2024-01-08 14:20:00|71701.2|71691.2|71707.4|71697.4|71718.3|71708.3|71699.2|71686.5|624
1704723900000|2024-01-08 14:25:00|71707.6|71697.6|71693.4|71683.4|71708.2|71698.2|71691.4|71681.4|606
1704724200000|2024-01-08 14:30:00|71693.8|71683.8|71692.3|71682.3|71715.3|71700.3|71692.3|71682.3|751
1704724500000|2024-01-08 14:35:00|71692.2|71682.2|71695.6|71685.6|71708.5|71698.5|71687|71677|789
1704724800000|2024-01-08 14:40:00|71694.9|71684.9|71698|71688|71702.9|71692.9|71689.1|71679.1|750
1704725100000|2024-01-08 14:45:00|71699.2|71689.2|71704.7|71694.7|71707.2|71697.2|71693.2|71683.2|812
1704725400000|2024-01-08 14:50:00|71704.6|71694.6|71704.2|71694.2|71714.6|71699.6|71691.1|71681.1|799
1704725700000|2024-01-08 14:55:00|71704.9|71694.9|71693|71683|71722.7|71708.6|71687.8|71673.7|774
1704726000000|2024-01-08 15:00:00|71693.1|71683.1|71681.5|71671.5|71702|71692|71680.6|71670.6|780
1704726300000|2024-01-08 15:05:00|71681.3|71671.3|71665.4|71655.4|71681.9|71671.9|71663.9|71653.9|714
1704726600000|2024-01-08 15:10:00|71665.5|71655.5|71670.3|71660.3|71671.8|71661.8|71652.5|71642.5|632
1704726900000|2024-01-08 15:15:00|71670.4|71660.4|71660.2|71650.2|71674.3|71664.3|71655.7|71645.7|664
1704727200000|2024-01-08 15:20:00|71660|71650|71677.2|71667.2|71686|71676|71657.8|71647.8|690
1704727500000|2024-01-08 15:25:00|71677.4|71667.4|71657.8|71647.8|71682.9|71672.9|71652.1|71642.1|590
1704727800000|2024-01-08 15:30:00|71657.7|71647.7|71642.5|71632.5|71657.9|71647.9|71632.9|71622.9|561
1704728100000|2024-01-08 15:35:00|71642.6|71632.6|71650.3|71640.3|71657.5|71647.5|71642.6|71632.6|596
1704728400000|2024-01-08 15:40:00|71650|71640|71634.2|71624.2|71651.2|71641.2|71632.4|71622.4|518
1704728700000|2024-01-08 15:45:00|71634.1|71624.1|71613.7|71603.7|71640|71630|71610.3|71600.3|522
1704729000000|2024-01-08 15:50:00|71613.9|71603.9|71621.3|71611.3|71622.8|71612.8|71611.3|71601.3|534
1704729300000|2024-01-08 15:55:00|71621|71611|71634|71624|71638.8|71628.8|71617.3|71607.3|585
1704729600000|2024-01-08 16:00:00|71633.2|71623.2|71640.6|71630.6|71640.9|71630.9|71620.1|71610.1|679
1704729900000|2024-01-08 16:05:00|71640.4|71630.4|71610.9|71600.9|71640.8|71630.8|71610.8|71600.8|567
1704730200000|2024-01-08 16:10:00|71610.8|71600.8|71598.5|71588.5|71619.4|71609.4|71589.8|71579.8|558
1704730500000|2024-01-08 16:15:00|71598.4|71588.4|71607.3|71597.3|71612.2|71602.2|71592.5|71582.5|574
1704730800000|2024-01-08 16:20:00|71607.1|71597.1|71612|71602|71612.6|71602.6|71598.9|71588.9|576
1704731100000|2024-01-08 16:25:00|71611.8|71601.8|71606.4|71596.4|71620.8|71610.8|71604.5|71594.5|510
1704731400000|2024-01-08 16:30:00|71606.5|71596.5|71615.5|71605.5|71615.8|71605.8|71602.9|71592.9|451
1704731700000|2024-01-08 16:35:00|71615.6|71605.6|71614.5|71604.5|71622.3|71612.3|71610.2|71600.2|431
1704732000000|2024-01-08 16:40:00|71614.4|71604.4|71605.9|71595.9|71614.6|71604.6|71603.3|71593.3|433
1704732300000|2024-01-08 16:45:00|71606.2|71596.2|71608.3|71598.3|71613.4|71603.4|71603.1|71593.1|367
1704732600000|2024-01-08 16:50:00|71608.2|71598.2|71613.9|71603.9|71619.4|71609.4|71605.9|71595.9|377
1704732900000|2024-01-08 16:55:00|71614|71604|71609.2|71599.2|71614.5|71604.5|71607.2|71597.2|443
1704733200000|2024-01-08 17:00:00|71609.3|71599.3|71605.6|71595.6|71609.5|71599.5|71598.7|71588.7|488
1704733500000|2024-01-08 17:05:00|71605.8|71595.8|71607.4|71597.4|71616.6|71606.6|71603.3|71593.3|489
1704733800000|2024-01-08 17:10:00|71607.5|71597.5|71606.3|71596.3|71610.2|71600.2|71604.6|71594.6|403
1704734100000|2024-01-08 17:15:00|71606.4|71596.4|71607.4|71597.4|71608.9|71598.9|71602.2|71592.2|350
1704734400000|2024-01-08 17:20:00|71607.3|71597.3|71614.5|71604.5|71624.1|71614.1|71607.2|71597.2|367
1704734700000|2024-01-08 17:25:00|71614.6|71604.6|71609.2|71599.2|71614.6|71604.6|71607.2|71597.2|365
1704735000000|2024-01-08 17:30:00|71609.1|71599.1|71610|71600|71618.4|71608.4|71608.2|71598.2|556
1704735300000|2024-01-08 17:35:00|71609.9|71599.9|71608.8|71598.8|71611.7|71601.7|71603|71593|508
1704735600000|2024-01-08 17:40:00|71608.7|71598.7|71611.3|71601.3|71612|71602|71607.2|71597.2|431
1704735900000|2024-01-08 17:45:00|71611.7|71601.7|71614|71604|71620.3|71610.2|71611.7|71600.1|632
1704736200000|2024-01-08 17:50:00|71613.9|71603.9|71614.5|71604.5|71622.6|71606.9|71611.1|71598.7|596
1704736500000|2024-01-08 17:55:00|71614.4|71604.4|71616.2|71606.2|71619.6|71609.6|71612.1|71602.1|563
1704736800000|2024-01-08 18:00:00|71616.1|71606.1|71612.1|71602.1|71621|71611|71611.7|71601.7|664
1704737100000|2024-01-08 18:05:00|71611.7|71601.7|71617.9|71607.9|71622.8|71607.9|71610|71596.2|508
1704737400000|2024-01-08 18:10:00|71619.3|71609.3|71625.9|71615.9|71629.7|71616|71619.3|71603.1|435
1704737700000|2024-01-08 18:15:00|71626.4|71616.4|71628.9|71618.9|71630.9|71620.9|71623.3|71613.3|363
1704738000000|2024-01-08 18:20:00|71628.7|71618.7|71628.3|71618.3|71629.2|71619.2|71626.6|71616.6|279
1704738300000|2024-01-08 18:25:00|71628.5|71618.5|71638|71628|71640|71630|71627.1|71617.1|506
1704738600000|2024-01-08 18:30:00|71638.2|71628.2|71633.5|71623.5|71640.5|71630.5|71633.2|71623.2|572
1704738900000|2024-01-08 18:35:00|71633.3|71623.3|71646.3|71636.3|71648.7|71638.7|71630.8|71620.8|552
1704739200000|2024-01-08 18:40:00|71646.4|71636.4|71641.8|71631.8|71650.9|71640.9|71637.3|71627.3|611
1704739500000|2024-01-08 18:45:00|71641.7|71631.7|71641.6|71631.6|71648.4|71638.4|71640|71630|466
1704739800000|2024-01-08 18:50:00|71641.7|71631.7|71634.1|71624.1|71641.9|71631.9|71633.7|71623.7|449
1704740100000|2024-01-08 18:55:00|71634.2|71624.2|71636.3|71626.3|71636.4|71626.4|71628.6|71618.6|434
1704740400000|2024-01-08 19:00:00|71636.2|71626.2|71632.8|71622.8|71636.2|71626.2|71631.8|71621.8|412
1704740700000|2024-01-08 19:05:00|71632.6|71622.6|71632.9|71622.9|71634.4|71624.4|71632.6|71622.6|360
1704741000000|2024-01-08 19:10:00|71632.8|71622.8|71616.8|71606.8|71633|71623|71616.2|71606.2|417
1704741300000|2024-01-08 19:15:00|71616.7|71606.7|71621.1|71611.1|71621.8|71611.8|71614.2|71604.2|417
1704741600000|2024-01-08 19:20:00|71621|71611|71628.6|71618.6|71629.5|71619.5|71620.8|71610.8|348
1704741900000|2024-01-08 19:25:00|71628.7|71618.7|71622.6|71612.6|71628.9|71618.9|71618.3|71602.9|383
1704742200000|2024-01-08 19:30:00|71622.5|71612.5|71620.2|71610.2|71622.7|71612.7|71620|71610|422
1704742500000|2024-01-08 19:35:00|71620.1|71610.1|71620.8|71610.8|71623.5|71613.5|71619.4|71609.4|378
1704742800000|2024-01-08 19:40:00|71620.7|71610.7|71617.9|71607.9|71621.6|71611.6|71617|71607|395
1704743100000|2024-01-08 19:45:00|71618|71608|71619.6|71609.6|71620.3|71610.3|71617.3|71607.3|293
1704743400000|2024-01-08 19:50:00|71619.7|71609.7|71619.3|71609.3|71620|71610|71617.5|71607.5|312
1704743700000|2024-01-08 19:55:00|71619.2|71609.2|71619.8|71609.8|71619.8|71609.8|71618.1|71608.1|277
1704744000000|2024-01-08 20:00:00|71619.9|71609.9|71631.5|71621.5|71632.8|71622.8|71619.3|71609.3|384
1704744300000|2024-01-08 20:05:00|71631.6|71621.6|71628.9|71618.9|71632.3|71622.3|71627.9|71617.9|379
1704744600000|2024-01-08 20:10:00|71629|71619|71644.8|71634.8|71646.1|71636.1|71629|71619|409
1704744900000|2024-01-08 20:15:00|71644.9|71634.9|71642.9|71632.9|71647.4|71637.4|71642.4|71632.4|427
1704745200000|2024-01-08 20:20:00|71642.8|71632.8|71641.7|71631.7|71643.9|71633.9|71640.9|71630.9|528
1704745500000|2024-01-08 20:25:00|71641.6|71631.6|71643|71633|71645.3|71633|71637.4|71623.1|462
1704745800000|2024-01-08 20:30:00|71643.1|71633.1|71636.5|71626.5|71644.6|71634.6|71634.5|71623.3|537
1704746100000|2024-01-08 20:35:00|71636.6|71626.6|71638.2|71618.2|71638.4|71627.6|71631.6|71615.7|535
1704746400000|2024-01-08 20:40:00|71638.1|71618.1|71636.1|71626.1|71642.5|71627.7|71634.9|71617.4|606
1704746700000|2024-01-08 20:45:00|71636.5|71626.5|71643.7|71633.7|71648.5|71634.4|71635.9|71623.1|576
1704747000000|2024-01-08 20:50:00|71643.5|71633.5|71646.1|71626.1|71647.1|71633.5|71638.9|71621.9|607
1704747300000|2024-01-08 20:55:00|71646|71626|71638.9|71618.9|71646.2|71631.5|71636.1|71617.9|520
1704747600000|2024-01-08 21:00:00|71639.1|71619.1|71637.5|71617.5|71639.6|71619.6|71636.9|71616.9|83
1704747900000|2024-01-08 21:05:00|71636.6|71616.6|71630.7|71610.7|71641.8|71622.6|71629.1|71609.1|471
1704748200000|2024-01-08 21:10:00|71630.3|71610.3|71630.9|71610.9|71634.3|71614.3|71628.6|71608.6|221
1704748500000|2024-01-08 21:15:00|71631|71611|71634.5|71614.5|71634.5|71617.7|71627.6|71610.7|84
1704748800000|2024-01-08 21:20:00|71634.6|71614.6|71637.1|71617.1|71637.3|71622.5|71631.7|71614|138
1704749100000|2024-01-08 21:25:00|71636.8|71616.8|71631.9|71621.9|71637.8|71622.8|71631.6|71616.8|49
1704749400000|2024-01-08 21:30:00|71632|71622|71642.8|71622.8|71642.9|71622.9|71632|71616.8|101
1704749700000|2024-01-08 21:35:00|71642.9|71622.9|71639.6|71619.6|71643.8|71623.8|71639.5|71619.5|116
1704750000000|2024-01-08 21:40:00|71639.5|71619.5|71637|71617|71639.5|71619.5|71635.7|71615.7|107
1704750300000|2024-01-08 21:45:00|71636.8|71616.8|71639.5|71619.5|71641.1|71621.1|71636.6|71616.6|828
1704750600000|2024-01-08 21:50:00|71639.3|71619.3|71639.4|71619.4|71641.2|71621.2|71638.1|71618.1|224
1704750900000|2024-01-08 21:55:00|71639.6|71619.6|71652|71598.9|71652.8|71620.7|71635.8|71598.9|210
1704751200000|2024-01-08 22:00:00|71649.7|71598.1|71648.3|71599.9|71654.4|71600.9|71648.3|71594.2|35
1704751500000|2024-01-08 22:05:00|71648.4|71600.1|71678.4|71596.6|71684|71601.2|71645.5|71596.3|109
1704751800000|2024-01-08 22:10:00|71681|71597.1|71676.1|71602.4|71681.3|71602.8|71649.7|71597.1|124
1704752100000|2024-01-08 22:15:00|71673|71602.3|71676.1|71599.5|71681.9|71603.6|71672.6|71597.8|155
1704752400000|2024-01-08 22:20:00|71676|71599.7|71678.3|71602.6|71678.4|71603.1|71674.3|71598.7|140
1704752700000|2024-01-08 22:25:00|71678|71602.8|71683.9|71601.4|71684.2|71603.8|71676.5|71597.9|223
1704753000000|2024-01-08 22:30:00|71683.8|71602.1|71676.4|71601.7|71683.8|71604.9|71674.1|71600.4|489
1704753300000|2024-01-08 22:35:00|71677.9|71601.6|71715.4|71601.2|71719.3|71605.6|71674.3|71600.3|382
1704753600000|2024-01-08 22:40:00|71715.6|71601.1|71715.7|71600.2|71722|71603|71711.2|71597.5|89
1704753900000|2024-01-08 22:45:00|71715.1|71600.9|71713.4|71602|71717.7|71602.4|71710.9|71600|68
1704754200000|2024-01-08 22:50:00|71714.5|71601.9|71714.2|71601.4|71717.8|71601.9|71714.2|71601.1|43
1704754500000|2024-01-08 22:55:00|71718.5|71600.1|71705.7|71603.9|71720.4|71604.2|71705.5|71599.7|38
1704754800000|2024-01-08 23:00:00|71709.5|71600.6|71699.7|71600.2|71715.7|71612.7|71698.5|71595.7|139
1704755100000|2024-01-08 23:05:00|71699.4|71599.9|71697.8|71611.4|71700|71615.4|71687.9|71599.7|382
1704755400000|2024-01-08 23:10:00|71697.9|71611.5|71659.1|71609.4|71701.1|71613.9|71658.7|71601.8|378
1704755700000|2024-01-08 23:15:00|71659.3|71609.2|71657.4|71614.1|71660.1|71614.8|71655.5|71606.2|255
1704756000000|2024-01-08 23:20:00|71657.5|71614|71656.6|71616.3|71659.5|71616.4|71655.2|71611|257
1704756300000|2024-01-08 23:25:00|71658|71614.7|71689.8|71610.3|71692.9|71618.1|71654.7|71606.7|553
1704756600000|2024-01-08 23:30:00|71691|71614.3|71658.9|71623.9|71693.2|71626.3|71658.9|71607.5|392
1704756900000|2024-01-08 23:35:00|71658.6|71624.3|71658.2|71615.4|71676.8|71625.4|71657.1|71613.3|307
1704757200000|2024-01-08 23:40:00|71659.5|71615.3|71661|71613.7|71662|71619|71654.2|71611.6|277
1704757500000|2024-01-08 23:45:00|71661.2|71615.6|71652.8|71632.8|71665.5|71636.4|71651.9|71612.6|409
1704757800000|2024-01-08 23:50:00|71652.7|71632.7|71654|71634|71655.5|71635.5|71651.5|71631.5|430
1704758100000|2024-01-08 23:55:00|71654.1|71634.1|71658.1|71638.1|71658.9|71638.9|71653|71633|248
1704758400000|2024-01-09 00:00:00|71657.3|71637.3|71647.3|71627.3|71657.8|71637.8|71646.3|71626.3|360
1704758700000|2024-01-09 00:05:00|71648|71628|71651.1|71631.1|71655.7|71635.7|71646.1|71626.1|500
1704759000000|2024-01-09 00:10:00|71651.3|71631.3|71618.3|71598.3|71651.8|71631.8|71617.5|71597.5|488
1704759300000|2024-01-09 00:15:00|71618.4|71598.4|71629.2|71609.2|71634.4|71614.4|71618.2|71598.2|401
1704759600000|2024-01-09 00:20:00|71629.3|71609.3|71625.3|71605.3|71629.4|71609.4|71620.8|71600.8|405
1704759900000|2024-01-09 00:25:00|71625.1|71605.1|71628.1|71608.1|71629.3|71609.3|71622.2|71602.2|266
1704760200000|2024-01-09 00:30:00|71628|71608|71638|71618|71642.3|71622.3|71622.9|71602.9|458
1704760500000|2024-01-09 00:35:00|71638.1|71618.1|71626.3|71616.3|71639|71619|71626.3|71608.3|245
1704760800000|2024-01-09 00:40:00|71625.1|71615.1|71617.4|71597.4|71630.5|71615.2|71610.3|71590.3|402
1704761100000|2024-01-09 00:45:00|71617.3|71597.3|71634|71614|71634.3|71614.3|71617.2|71597.2|413
1704761400000|2024-01-09 00:50:00|71633.8|71613.8|71628.5|71618.5|71636.5|71618.5|71620.6|71602|484
1704761700000|2024-01-09 00:55:00|71629.4|71619.4|71628.3|71618.3|71633.1|71619.4|71621.8|71607.1|390
1704762000000|2024-01-09 01:00:00|71629.6|71619.6|71613.6|71603.6|71636.3|71625.2|71612.7|71599.6|441
1704762300000|2024-01-09 01:05:00|71614|71604|71625.9|71605.9|71631.4|71611.4|71612.1|71592.1|414
1704762600000|2024-01-09 01:10:00|71625.8|71605.8|71625.9|71605.9|71631.9|71611.9|71621.2|71601.2|412
1704762900000|2024-01-09 01:15:00|71626.5|71606.5|71652.5|71632.5|71659.4|71639.4|71618.5|71598.5|680
1704763200000|2024-01-09 01:20:00|71652.4|71632.4|71640.7|71620.7|71652.6|71635.6|71634.1|71618.9|464
1704763500000|2024-01-09 01:25:00|71640.2|71620.2|71618.6|71608.6|71644.8|71628.2|71618|71608|386
1704763800000|2024-01-09 01:30:00|71617.8|71607.8|71640.6|71630.6|71643.4|71633.4|71615.5|71605.5|677
1704764100000|2024-01-09 01:35:00|71639.8|71629.8|71675.8|71655.8|71676.6|71660.8|71627.4|71617.4|603
1704764400000|2024-01-09 01:40:00|71676.1|71656.1|71660|71650|71695.8|71675.8|71652.7|71638.7|748
1704764700000|2024-01-09 01:45:00|71660.1|71650.1|71679.6|71669.6|71692.4|71679.4|71651.2|71641.2|611
1704765000000|2024-01-09 01:50:00|71679.5|71669.5|71670.2|71660.2|71681.8|71671.8|71663.7|71653.7|552
1704765300000|2024-01-09 01:55:00|71669.9|71659.9|71685.5|71675.5|71688.4|71678.4|71667.6|71651.5|480
1704765600000|2024-01-09 02:00:00|71685.6|71675.6|71672|71662|71696.5|71686.5|71671.7|71661.7|614
1704765900000|2024-01-09 02:05:00|71671.9|71661.9|71681.5|71671.5|71681.8|71671.8|71662.3|71652.3|540
1704766200000|2024-01-09 02:10:00|71681.6|71671.6|71672.7|71662.7|71688.7|71678.7|71671.1|71661.1|438
1704766500000|2024-01-09 02:15:00|71673|71663|71667.5|71657.5|71673.5|71663.5|71657|71647|413
1704766800000|2024-01-09 02:20:00|71667.6|71657.6|71641.6|71631.6|71667.6|71657.6|71640.5|71630.5|412
1704767100000|2024-01-09 02:25:00|71641.7|71631.7|71654.3|71644.3|71654.9|71644.9|71641|71631|390
1704767400000|2024-01-09 02:30:00|71654.2|71644.2|71656.2|71646.2|71663|71653|71652.3|71642.3|353
1704767700000|2024-01-09 02:35:00|71656.1|71646.1|71648.9|71638.9|71657.7|71647.7|71645.8|71635.8|318
1704768000000|2024-01-09 02:40:00|71648.8|71638.8|71654.4|71644.4|71658.8|71648.8|71648.8|71638.8|353
1704768300000|2024-01-09 02:45:00|71654.3|71644.3|71662.1|71652.1|71662.2|71652.2|71653.2|71643.2|215
1704768600000|2024-01-09 02:50:00|71662.2|71652.2|71662.8|71652.8|71668.4|71658.4|71658.4|71648.4|309
1704768900000|2024-01-09 02:55:00|71662.9|71652.9|71653.3|71643.3|71662.9|71652.9|71650.5|71640.5|349
1704769200000|2024-01-09 03:00:00|71653.2|71643.2|71646.9|71636.9|71654|71644|71646.7|71636.7|249
1704769500000|2024-01-09 03:05:00|71647|71637|71646.8|71636.8|71652.5|71642.5|71644.7|71634.7|295
1704769800000|2024-01-09 03:10:00|71646.9|71636.9|71642|71632|71649.4|71639.4|71641|71631|323
1704770100000|2024-01-09 03:15:00|71641.9|71631.9|71649.9|71639.9|71651.9|71641.9|71641.3|71631.3|249
1704770400000|2024-01-09 03:20:00|71650|71640|71658.5|71648.5|71659.3|71649.3|71650|71640|261
1704770700000|2024-01-09 03:25:00|71658.6|71648.6|71663.1|71653.1|71663.1|71653.1|71657.9|71647.9|184
1704771000000|2024-01-09 03:30:00|71663.2|71653.2|71668.7|71658.7|71670.6|71660.6|71662.8|71652.8|216
1704771300000|2024-01-09 03:35:00|71668.6|71658.6|71671|71661|71674.7|71664.7|71668.6|71658.6|252
1704771600000|2024-01-09 03:40:00|71671.1|71661.1|71677.4|71667.4|71681.9|71671.9|71670.9|71660.9|234
1704771900000|2024-01-09 03:45:00|71676.9|71666.9|71673.4|71663.4|71682.2|71672.2|71670.2|71660.2|361
1704772200000|2024-01-09 03:50:00|71673.5|71663.5|71673.9|71663.9|71676.2|71666.2|71673.5|71663.5|298
1704772500000|2024-01-09 03:55:00|71673.8|71663.8|71673.6|71663.6|71675.4|71665.4|71672.4|71662.4|179
1704772800000|2024-01-09 04:00:00|71673.7|71663.7|71677.9|71667.9|71679.4|71669.4|71673.6|71663.6|210
1704773100000|2024-01-09 04:05:00|71677.8|71667.8|71677.4|71667.4|71680.1|71670.1|71675.3|71665.3|203
1704773400000|2024-01-09 04:10:00|71677.3|71667.3|71677.7|71667.7|71680.4|71670.4|71676|71666|177
1704773700000|2024-01-09 04:15:00|71677.8|71667.8|71681.9|71671.9|71682.4|71672.4|71677|71667|158
1704774000000|2024-01-09 04:20:00|71682|71672|71682.2|71672.2|71682.8|71672.8|71681.1|71671.1|162
1704774300000|2024-01-09 04:25:00|71682.3|71672.3|71681.8|71671.8|71682.6|71672.6|71681|71671|112
1704774600000|2024-01-09 04:30:00|71681.9|71671.9|71684.8|71674.8|71685.1|71675.1|71675.5|71665.5|229
1704774900000|2024-01-09 04:35:00|71685|71675|71679.8|71669.8|71685.4|71675.4|71679.2|71669.2|294
1704775200000|2024-01-09 04:40:00|71676|71666|71672.7|71662.7|71681.5|71671.5|71669.2|71659.2|359
1704775500000|2024-01-09 04:45:00|71672.3|71662.3|71671.7|71661.7|71673.6|71663.6|71671.1|71661.1|168
1704775800000|2024-01-09 04:50:00|71671.6|71661.6|71666|71656|71672.7|71662.7|71665.7|71655.7|183
1704776100000|2024-01-09 04:55:00|71666.1|71656.1|71666.2|71656.2|71672.8|71662.8|71666.1|71656.1|210
1704776400000|2024-01-09 05:00:00|71666.3|71656.3|71671.6|71661.6|71671.8|71661.8|71666.2|71656.2|254
1704776700000|2024-01-09 05:05:00|71671.5|71661.5|71676|71666|71676.7|71666.7|71669.9|71659.9|227
1704777000000|2024-01-09 05:10:00|71675.9|71665.9|71683.8|71673.8|71684.6|71674.6|71675.8|71665.8|214
1704777300000|2024-01-09 05:15:00|71683.7|71673.7|71693.3|71683.3|71693.3|71683.3|71678.6|71668.6|313
1704777600000|2024-01-09 05:20:00|71693.4|71683.4|71706.5|71696.5|71707.6|71697.6|71693.4|71683.4|333
1704777900000|2024-01-09 05:25:00|71706.4|71696.4|71706.7|71696.7|71709|71699|71701.9|71691.9|266
1704778200000|2024-01-09 05:30:00|71706.6|71696.6|71705.7|71695.7|71710.2|71700.2|71704.4|71694.4|299
1704778500000|2024-01-09 05:35:00|71705.6|71695.6|71701.3|71691.3|71706.1|71696.1|71695.2|71685.2|335
1704778800000|2024-01-09 05:40:00|71701.2|71691.2|71707.2|71697.2|71709.3|71699.3|71697.6|71687.6|295
1704779100000|2024-01-09 05:45:00|71707|71697|71706.7|71696.7|71708.1|71698.1|71702.2|71692.2|260
1704779400000|2024-01-09 05:50:00|71706.9|71696.9|71712.3|71702.3|71713.9|71703.9|71703|71693|258
1704779700000|2024-01-09 05:55:00|71712.4|71702.4|71717.2|71707.2|71720.1|71710.1|71712.4|71702.4|337
1704780000000|2024-01-09 06:00:00|71717.5|71707.5|71728.3|71718.3|71730|71720|71707|71697|398
1704780300000|2024-01-09 06:05:00|71728.4|71718.4|71706.7|71696.7|71729.8|71719.8|71705.8|71695.8|420
1704780600000|2024-01-09 06:10:00|71706.8|71696.8|71701.3|71691.3|71708.8|71698.8|71697.1|71687.1|400
1704780900000|2024-01-09 06:15:00|71702.5|71692.5|71689.8|71679.8|71702.5|71692.5|71681.6|71671.6|366
1704781200000|2024-01-09 06:20:00|71689.7|71679.7|71694.1|71684.1|71698.2|71688.2|71685.5|71675.5|407
1704781500000|2024-01-09 06:25:00|71693.8|71683.8|71692|71682|71701.3|71691.3|71686.6|71676.6|328
1704781800000|2024-01-09 06:30:00|71692.1|71682.1|71694.4|71684.4|71705.9|71695.9|71692.1|71682.1|440
1704782100000|2024-01-09 06:35:00|71694.3|71684.3|71697.3|71687.3|71704|71694|71694.3|71684.3|345
1704782400000|2024-01-09 06:40:00|71697.4|71687.4|71687.4|71677.4|71697.9|71687.9|71685.9|71675.9|348
1704782700000|2024-01-09 06:45:00|71688|71678|71709.5|71699.5|71712.3|71702.3|71688|71678|338
1704783000000|2024-01-09 06:50:00|71709.6|71699.6|71711.2|71701.2|71723.3|71708.6|71704.9|71694.9|357
1704783300000|2024-01-09 06:55:00|71711.5|71701.5|71727.4|71717.4|71728.8|71718.8|71711|71701|631
1704783600000|2024-01-09 07:00:00|71727.5|71717.5|71719|71709|71730.7|71720.7|71718.7|71708.7|382
1704783900000|2024-01-09 07:05:00|71719.1|71709.1|71700.3|71690.3|71719.2|71709.2|71698.1|71688.1|442
1704784200000|2024-01-09 07:10:00|71700.7|71690.7|71706|71696|71709.1|71699.1|71694.1|71684.1|419
1704784500000|2024-01-09 07:15:00|71705.8|71695.8|71692.9|71682.9|71706.5|71696.5|71690.5|71680.5|369
1704784800000|2024-01-09 07:20:00|71692.8|71682.8|71698.8|71688.8|71699.8|71689.8|71690.7|71680.7|305
1704785100000|2024-01-09 07:25:00|71698.7|71688.7|71696.1|71686.1|71701.9|71691.9|71693.4|71683.4|459
1704785400000|2024-01-09 07:30:00|71696.2|71686.2|71691.5|71681.5|71697.7|71687.7|71689.9|71679.9|350
1704785700000|2024-01-09 07:35:00|71691.4|71681.4|71693.5|71683.5|71694.5|71684.5|71685.7|71675.7|249
1704786000000|2024-01-09 07:40:00|71693.4|71683.4|71704.6|71694.6|71706.5|71696.5|71693.3|71683.3|257
1704786300000|2024-01-09 07:45:00|71704.1|71694.1|71705.7|71695.7|71716.1|71706.1|71700.7|71690.7|312
1704786600000|2024-01-09 07:50:00|71705.6|71695.6|71696.9|71686.9|71705.6|71695.6|71696.4|71686.4|254
1704786900000|2024-01-09 07:55:00|71695.7|71685.7|71686.7|71676.7|71696.4|71686.4|71685.9|71675.9|398
1704787200000|2024-01-09 08:00:00|71686.6|71676.6|71703.5|71693.5|71703.7|71693.7|71686.6|71676.6|399
1704787500000|2024-01-09 08:05:00|71703.3|71693.3|71718.5|71708.5|71719.1|71709.1|71703.3|71693.3|422
1704787800000|2024-01-09 08:10:00|71719.7|71709.7|71715.9|71705.9|71724.5|71714.5|71702.2|71692.2|361
1704788100000|2024-01-09 08:15:00|71715.8|71705.8|71702.2|71692.2|71725.2|71715.2|71702|71692|436
1704788400000|2024-01-09 08:20:00|71702.1|71692.1|71704.9|71694.9|71708.3|71698.3|71699.2|71689.2|328
1704788700000|2024-01-09 08:25:00|71705|71695|71712.5|71702.5|71724.3|71714.3|71704.9|71694.9|586
1704789000000|2024-01-09 08:30:00|71712.7|71702.7|71710.5|71700.5|71720.7|71710.7|71709.6|71699.6|498
1704789300000|2024-01-09 08:35:00|71710.4|71700.4|71719.9|71709.9|71724.1|71714.1|71710.4|71700.4|447
1704789600000|2024-01-09 08:40:00|71719.8|71709.8|71693.9|71683.9|71725.5|71715.5|71692.4|71682.4|506
1704789900000|2024-01-09 08:45:00|71694|71684|71712.3|71702.3|71712.8|71702.8|71693.9|71683.9|436
1704790200000|2024-01-09 08:50:00|71712.4|71702.4|71702.2|71692.2|71717.2|71707.2|71700.9|71690.9|507
1704790500000|2024-01-09 08:55:00|71702.1|71692.1|71708.8|71698.8|71716.9|71706.9|71701.6|71691.6|472
1704790800000|2024-01-09 09:00:00|71708.5|71698.5|71701.2|71691.2|71711.4|71701.4|71700.7|71690.7|419
1704791100000|2024-01-09 09:05:00|71701.1|71691.1|71701.3|71691.3|71702.6|71692.6|71694.6|71684.6|433
1704791400000|2024-01-09 09:10:00|71701.2|71691.2|71717.3|71707.3|71719.5|71709.5|71700|71690|535
1704791700000|2024-01-09 09:15:00|71717.2|71707.2|71716.2|71706.2|71718.5|71708.5|71712.3|71702.3|418
1704792000000|2024-01-09 09:20:00|71716.1|71706.1|71706.7|71696.7|71717.6|71707.6|71703.3|71693.3|474
1704792300000|2024-01-09 09:25:00|71706.9|71696.9|71704|71694|71707.3|71697.3|71702.3|71692.3|398
1704792600000|2024-01-09 09:30:00|71703.8|71693.8|71702.2|71692.2|71707.4|71697.4|71698.4|71688.4|473
1704792900000|2024-01-09 09:35:00|71702.1|71692.1|71703|71693|71705.8|71695.8|71693.2|71683.2|425
1704793200000|2024-01-09 09:40:00|71702.9|71692.9|71696.9|71686.9|71703.8|71693.8|71696.9|71686.9|433
1704793500000|2024-01-09 09:45:00|71697|71687|71705.8|71695.8|71705.8|71695.8|71694.2|71684.2|417
1704793800000|2024-01-09 09:50:00|71705.7|71695.7|71711.3|71701.3|71713.2|71703.2|71704.1|71694.1|409
1704794100000|2024-01-09 09:55:00|71712.4|71702.4|71728.9|71718.9|71730.1|71720.1|71711.7|71701.7|370
1704794400000|2024-01-09 10:00:00|71729.1|71719.1|71733.8|71723.8|71741.8|71731.8|71729|71719|362
1704794700000|2024-01-09 10:05:00|71733.5|71723.5|71748.4|71738.4|71762.2|71752.2|71732.3|71722.3|340
1704795000000|2024-01-09 10:10:00|71748.2|71738.2|71740.8|71730.8|71749.2|71739.2|71736.2|71726.2|389
1704795300000|2024-01-09 10:15:00|71739.9|71729.9|71749.7|71739.7|71762|71751.3|71739.9|71729.9|511
1704795600000|2024-01-09 10:20:00|71749.6|71739.6|71743.2|71733.2|71756.8|71746.8|71740.7|71730.7|432
1704795900000|2024-01-09 10:25:00|71743.1|71733.1|71738.2|71728.2|71743.5|71733.5|71732.5|71722.5|455
1704796200000|2024-01-09 10:30:00|71738.1|71728.1|71744.9|71734.9|71753.9|71743.9|71737.8|71727.8|431
1704796500000|2024-01-09 10:35:00|71744.5|71734.5|71756.6|71746.6|71757|71747|71742.3|71732.3|455
1704796800000|2024-01-09 10:40:00|71756.5|71746.5|71761.1|71751.1|71761.4|71751.4|71748.9|71738.9|470
1704797100000|2024-01-09 10:45:00|71760.9|71750.9|71763.2|71753.2|71771.2|71761.2|71758.3|71748.3|496
1704797400000|2024-01-09 10:50:00|71763.4|71753.4|71765.1|71755.1|71772.1|71762.1|71761.3|71751.3|398
1704797700000|2024-01-09 10:55:00|71765|71755|71767.6|71757.6|71768.9|71758.9|71763|71753|389
1704798000000|2024-01-09 11:00:00|71768|71758|71772.9|71762.9|71777.1|71767.1|71765|71755|442
1704798300000|2024-01-09 11:05:00|71773.1|71763.1|71787.3|71777.3|71787.9|71777.9|71772.7|71762.7|312
1704798600000|2024-01-09 11:10:00|71787.2|71777.2|71779|71769|71788.9|71778.9|71777.9|71767.9|331
1704798900000|2024-01-09 11:15:00|71778.9|71768.9|71767.3|71757.3|71779.1|71769.1|71764.9|71754.9|305
1704799200000|2024-01-09 11:20:00|71767.2|71757.2|71771|71761|71776.8|71766.8|71764|71754|353
1704799500000|2024-01-09 11:25:00|71771.1|71761.1|71772.1|71762.1|71772.8|71762.8|71759.8|71749.8|381
1704799800000|2024-01-09 11:30:00|71772|71762|71774.1|71764.1|71779.3|71769.3|71771.9|71761.9|389
1704800100000|2024-01-09 11:35:00|71774.2|71764.2|71777.8|71767.8|71782.1|71772.1|71773.7|71763.7|390
1704800400000|2024-01-09 11:40:00|71777.9|71767.9|71776.9|71766.9|71779.6|71769.6|71774.9|71764.9|220
1704800700000|2024-01-09 11:45:00|71777.3|71767.3|71765.2|71755.2|71777.4|71767.4|71764.6|71754.6|293
1704801000000|2024-01-09 11:50:00|71765.1|71755.1|71772.1|71762.1|71773.6|71763.6|71759.6|71749.6|327
1704801300000|2024-01-09 11:55:00|71772.3|71762.3|71771.4|71761.4|71775.2|71765.2|71770.3|71760.3|311
1704801600000|2024-01-09 12:00:00|71771.5|71761.5|71771.2|71761.2|71782.5|71772.5|71771|71761|343
1704801900000|2024-01-09 12:05:00|71771.3|71761.3|71763|71753|71771.4|71761.4|71759.3|71749.3|273
1704802200000|2024-01-09 12:10:00|71762.9|71752.9|71754.7|71744.7|71764.8|71754.8|71750.3|71740.3|370
1704802500000|2024-01-09 12:15:00|71754.8|71744.8|71753|71743|71756.3|71746.3|71749.6|71739.6|316
1704802800000|2024-01-09 12:20:00|71753.1|71743.1|71753.4|71743.4|71759|71749|71750.2|71740.2|333
1704803100000|2024-01-09 12:25:00|71753.3|71743.3|71753.1|71743.1|71755.3|71745.3|71750.9|71740.9|317
1704803400000|2024-01-09 12:30:00|71753.9|71743.9|71755.1|71745.1|71760.8|71750.8|71751.1|71741.1|387
1704803700000|2024-01-09 12:35:00|71755|71745|71753.3|71743.3|71756.6|71746.6|71751|71741|317
1704804000000|2024-01-09 12:40:00|71753.5|71743.5|71755.6|71745.6|71766.7|71756.7|71753.4|71743.4|364
1704804300000|2024-01-09 12:45:00|71755.7|71745.7|71756.2|71746.2|71761.1|71751.1|71753.5|71743.5|394
1704804600000|2024-01-09 12:50:00|71756.3|71746.3|71753.9|71743.9|71764.4|71754.4|71753.7|71743.7|441
1704804900000|2024-01-09 12:55:00|71753|71743|71754.4|71744.4|71754.4|71744.4|71747.3|71737.3|417
1704805200000|2024-01-09 13:00:00|71753.9|71743.9|71776.8|71766.8|71777|71767|71752.6|71742.6|714
1704805500000|2024-01-09 13:05:00|71776.7|71766.7|71780.9|71770.9|71787.3|71777.3|71776.7|71766.7|447
1704805800000|2024-01-09 13:10:00|71780.4|71770.4|71762.3|71752.3|71780.4|71770.4|71761.6|71751.6|432
1704806100000|2024-01-09 13:15:00|71762.4|71752.4|71767.1|71757.1|71769.1|71759.1|71760.2|71750.2|414
1704806400000|2024-01-09 13:20:00|71767|71757|71783.7|71773.7|71783.8|71773.8|71765.9|71755.9|496
1704806700000|2024-01-09 13:25:00|71783.6|71773.6|71786.6|71766.6|71788.7|71777.8|71781.1|71766.6|441
1704807000000|2024-01-09 13:30:00|71786.7|71766.7|71780.3|71770.3|71788.4|71778.4|71773.3|71762.3|551
1704807300000|2024-01-09 13:35:00|71780.2|71770.2|71753.6|71743.6|71780.7|71770.7|71744.1|71734.1|584
1704807600000|2024-01-09 13:40:00|71753.7|71743.7|71780.6|71770.6|71782.9|71772.9|71753.7|71743.7|602
1704807900000|2024-01-09 13:45:00|71780.5|71770.5|71777.3|71767.3|71782.7|71772.7|71768.2|71758.2|518
1704808200000|2024-01-09 13:50:00|71778|71768|71781|71771|71784|71774|71771.9|71761.9|490
1704808500000|2024-01-09 13:55:00|71781.2|71771.2|71772.4|71762.4|71783.2|71773.2|71770.5|71760.5|540
1704808800000|2024-01-09 14:00:00|71772.2|71762.2|71766.9|71756.9|71776|71766|71760.6|71750.6|619
1704809100000|2024-01-09 14:05:00|71767|71757|71772.2|71762.2|71781.7|71771.7|71764.4|71754.4|652
1704809400000|2024-01-09 14:10:00|71772.1|71762.1|71770.6|71760.6|71777.9|71767.9|71763.9|71753.9|642
1704809700000|2024-01-09 14:15:00|71770.8|71760.8|71785.7|71775.7|71787.3|71777.3|71758.4|71748.4|623
1704810000000|2024-01-09 14:20:00|71785.6|71775.6|71782.5|71772.5|71787.2|71777.2|71775.6|71765.6|570
1704810300000|2024-01-09 14:25:00|71783|71773|71788.4|71778.4|71790.5|71780.5|71778.1|71768.1|476
1704810600000|2024-01-09 14:30:00|71788.5|71778.5|71796.7|71786.7|71803.7|71793.7|71785|71775|644
1704810900000|2024-01-09 14:35:00|71797.2|71787.2|71799.2|71789.2|71800.8|71790.8|71786.9|71776.9|580
1704811200000|2024-01-09 14:40:00|71799.3|71789.3|71801.1|71791.1|71803.4|71793.4|71797.1|71787.1|422
1704811500000|2024-01-09 14:45:00|71801.3|71791.3|71820.2|71810.2|71822.2|71812.2|71801.3|71791.3|543
1704811800000|2024-01-09 14:50:00|71820.4|71810.4|71828.9|71818.9|71828.9|71818.9|71820.4|71810.4|47
1704812100000|2024-01-09 14:55:00|71822.9|71812.9|71822.8|71812.8|71828.8|71818.8|71820.9|71810.9|411
1704812400000|2024-01-09 15:00:00|71821.8|71811.8|71823|71813|71835.8|71825.8|71821.7|71811.7|642
1704812700000|2024-01-09 15:05:00|71822.8|71812.8|71823.9|71813.9|71823.9|71813.9|71805.9|71791.2|584
1704813000000|2024-01-09 15:10:00|71824.1|71814.1|71822.8|71812.8|71827.1|71817.1|71812.6|71802.6|502
1704813300000|2024-01-09 15:15:00|71822.7|71812.7|71824.3|71814.3|71825.8|71815.8|71818|71808|534
1704813600000|2024-01-09 15:20:00|71824.4|71814.4|71833.7|71823.7|71835.3|71825.3|71822.5|71812.5|443
1704813900000|2024-01-09 15:25:00|71833.6|71823.6|71834.6|71824.6|71843.8|71833.8|71830.5|71820.5|487
1704814200000|2024-01-09 15:30:00|71834.7|71824.7|71835.8|71825.8|71842.5|71832.5|71829.1|71819.1|552
1704814500000|2024-01-09 15:35:00|71835.9|71825.9|71838.2|71828.2|71844.3|71834.3|71835.4|71825.4|597
1704814800000|2024-01-09 15:40:00|71838.3|71828.3|71845.1|71835.1|71845.2|71835.2|71836.7|71826.7|520
1704815100000|2024-01-09 15:45:00|71845.7|71835.7|71852.7|71842.7|71853.5|71843.5|71841.9|71831.9|433
1704815400000|2024-01-09 15:50:00|71852.6|71842.6|71864.2|71854.2|71866.2|71856.2|71852.1|71842.1|447
1704815700000|2024-01-09 15:55:00|71863.9|71853.9|71864.6|71854.6|71867.7|71857.7|71855.8|71845.8|555
1704816000000|2024-01-09 16:00:00|71864.7|71854.7|71867.8|71857.8|71871.5|71861.5|71863.1|71853.1|525
1704816300000|2024-01-09 16:05:00|71867.7|71857.7|71880.1|71870.1|71881.9|71871.9|71867.7|71857.7|444
1704816600000|2024-01-09 16:10:00|71880|71870|71867.9|71857.9|71880|71870|71863.4|71853.4|518
1704816900000|2024-01-09 16:15:00|71868|71858|71868.7|71858.7|71877.1|71867.1|71865.4|71855.4|478
1704817200000|2024-01-09 16:20:00|71869.2|71859.2|71842.7|71832.7|71871.1|71861.1|71842.2|71832.2|454
1704817500000|2024-01-09 16:25:00|71842.6|71832.6|71844.9|71834.9|71846|71836|71836|71826|395
1704817800000|2024-01-09 16:30:00|71844.5|71834.5|71834.9|71824.9|71844.5|71834.5|71832.1|71822.1|447
1704818100000|2024-01-09 16:35:00|71834.3|71824.3|71833.6|71823.6|71845.3|71835.3|71831.6|71821.6|481
1704818400000|2024-01-09 16:40:00|71833.1|71823.1|71848.5|71838.5|71855.2|71841.2|71833.1|71823.1|402
1704818700000|2024-01-09 16:45:00|71848.4|71838.4|71848.9|71838.9|71852|71842|71846|71836|353
1704819000000|2024-01-09 16:50:00|71848.8|71838.8|71848.3|71838.3|71850.8|71840.8|71844.9|71834.9|440
1704819300000|2024-01-09 16:55:00|71848.2|71838.2|71846.4|71836.4|71848.2|71838.2|71839.7|71829.7|389
1704819600000|2024-01-09 17:00:00|71846.5|71836.5|71849|71839|71849.1|71839.1|71842|71832|389
1704819900000|2024-01-09 17:05:00|71849.1|71839.1|71841.1|71831.1|71851.8|71841.8|71839.8|71829.8|421
1704820200000|2024-01-09 17:10:00|71841|71831|71848.1|71838.1|71849.2|71839.2|71836.5|71826.5|417
1704820500000|2024-01-09 17:15:00|71848|71838|71854.5|71844.5|71855.7|71845.7|71847.7|71837.7|269
1704820800000|2024-01-09 17:20:00|71854.6|71844.6|71852.4|71842.4|71857.3|71847.3|71851.1|71841.1|386
1704821100000|2024-01-09 17:25:00|71852.3|71842.3|71842.6|71832.6|71852.5|71842.5|71838.3|71828.3|376
1704821400000|2024-01-09 17:30:00|71842.3|71832.3|71841.5|71831.5|71847.8|71837.8|71833.9|71823.9|437
1704821700000|2024-01-09 17:35:00|71841.4|71831.4|71842.7|71832.7|71844.7|71834.7|71839.5|71829.5|398
1704822000000|2024-01-09 17:40:00|71842.5|71832.5|71832.2|71822.2|71843.4|71833.4|71832|71822|325
1704822300000|2024-01-09 17:45:00|71832.1|71822.1|71832|71822|71834.8|71824.8|71830.7|71820.7|317
1704822600000|2024-01-09 17:50:00|71832.1|71822.1|71832|71822|71836.6|71826.6|71830.5|71820.5|390
1704822900000|2024-01-09 17:55:00|71832.1|71822.1|71845.5|71835.5|71846.2|71836.2|71832|71822|453
1704823200000|2024-01-09 18:00:00|71845.2|71835.2|71841.8|71821.8|71846.5|71836.5|71825.5|71806.3|657
1704823500000|2024-01-09 18:05:00|71841.9|71821.9|71838.1|71828.1|71844.2|71830.3|71832.1|71815.8|715
1704823800000|2024-01-09 18:10:00|71838|71828|71844.2|71834.2|71848.8|71838.7|71834.5|71821.2|644
1704824100000|2024-01-09 18:15:00|71844.1|71834.1|71845.9|71835.9|71847.6|71837.6|71840.6|71830.6|603
1704824400000|2024-01-09 18:20:00|71845.8|71835.8|71855.9|71845.9|71856.2|71846.2|71845.5|71835.5|561
1704824700000|2024-01-09 18:25:00|71855.8|71845.8|71862.9|71852.9|71864.4|71854.4|71855.4|71845.4|568
1704825000000|2024-01-09 18:30:00|71863.1|71853.1|71866.7|71856.7|71870.5|71860.5|71862.1|71852.1|490
1704825300000|2024-01-09 18:35:00|71866.6|71856.6|71869.6|71859.6|71871.1|71861.1|71866.4|71856.4|399
1704825600000|2024-01-09 18:40:00|71869.5|71859.5|71870.2|71860.2|71871.1|71861.1|71868.9|71858.9|404
1704825900000|2024-01-09 18:45:00|71870.3|71860.3|71868.9|71858.9|71872.1|71862.1|71867.6|71857.6|387
1704826200000|2024-01-09 18:50:00|71869.1|71859.1|71881.8|71871.8|71888.9|71874.1|71869.1|71859.1|428
1704826500000|2024-01-09 18:55:00|71881.9|71871.9|71874.3|71864.3|71883.6|71873.6|71874|71864|374
1704826800000|2024-01-09 19:00:00|71874.2|71864.2|71880|71870|71880.4|71870.4|71872.9|71862.9|283
1704827100000|2024-01-09 19:05:00|71879.9|71869.9|71881|71871|71882.3|71872.3|71879|71869|271
1704827400000|2024-01-09 19:10:00|71881.1|71871.1|71882.6|71872.6|71883.8|71873.8|71880.1|71870.1|363
1704827700000|2024-01-09 19:15:00|71882.5|71872.5|71884.1|71874.1|71886.3|71876.3|71881.7|71871.7|386
1704828000000|2024-01-09 19:20:00|71884|71874|71877.2|71867.2|71884.4|71874.4|71876.7|71866.7|326
1704828300000|2024-01-09 19:25:00|71877.1|71867.1|71877.7|71867.7|71878.8|71868.8|71876.9|71866.9|350
1704828600000|2024-01-09 19:30:00|71877.8|71867.8|71880.2|71870.2|71881.8|71871.8|71876.6|71866.6|369
1704828900000|2024-01-09 19:35:00|71880.3|71870.3|71882|71872|71882.4|71872.4|71879.9|71869.9|378
1704829200000|2024-01-09 19:40:00|71881.9|71871.9|71881.9|71871.9|71883|71873|71880.2|71870.2|404
1704829500000|2024-01-09 19:45:00|71881.5|71871.5|71881.9|71871.9|71883.1|71873.1|71881.2|71871.2|322
1704829800000|2024-01-09 19:50:00|71881.8|71871.8|71882.2|71872.2|71882.5|71872.5|71880.6|71870.6|427
1704830100000|2024-01-09 19:55:00|71882.3|71872.3|71878.8|71868.8|71884|71874|71878.1|71868.1|310
1704830400000|2024-01-09 20:00:00|71878.7|71868.7|71869.2|71859.2|71878.7|71868.7|71867.9|71857.9|353
1704830700000|2024-01-09 20:05:00|71869.3|71859.3|71872.8|71862.8|71876.3|71866.3|71869.1|71859.1|379
1704831000000|2024-01-09 20:10:00|71872.7|71862.7|71870.2|71860.2|71873|71863|71869.6|71859.6|317
1704831300000|2024-01-09 20:15:00|71870.1|71860.1|71871.6|71861.6|71873.6|71863.6|71869.3|71859.3|278
1704831600000|2024-01-09 20:20:00|71871.5|71861.5|71871.9|71861.9|71872.1|71862.1|71868.4|71858.4|412
1704831900000|2024-01-09 20:25:00|71872|71862|71869.7|71859.7|71873.2|71863.2|71868.7|71858.7|319
1704832200000|2024-01-09 20:30:00|71869.5|71859.5|71868.6|71858.6|71869.8|71859.8|71868.1|71858.1|368
1704832500000|2024-01-09 20:35:00|71868.5|71858.5|71868.4|71858.4|71869.3|71859.3|71867.5|71857.5|279
1704832800000|2024-01-09 20:40:00|71868.3|71858.3|71868|71858|71869.1|71859.1|71867.6|71857.6|323
1704833100000|2024-01-09 20:45:00|71868.1|71858.1|71869|71859|71869.1|71859.1|71867.9|71857.9|233
1704833400000|2024-01-09 20:50:00|71869.1|71859.1|71867|71857|71871.9|71861.9|71865.8|71855.8|278
1704833700000|2024-01-09 20:55:00|71866.9|71856.9|71863.9|71853.9|71868.7|71858.7|71858.9|71844.2|505
1704834000000|2024-01-09 21:00:00|71863.8|71853.8|71865.3|71845.3|71867|71854.4|71861.3|71842.9|493
1704834300000|2024-01-09 21:05:00|71865.4|71845.4|71868|71848|71869.9|71849.9|71865.4|71845.4|264
1704834600000|2024-01-09 21:10:00|71868.1|71848.1|71876.5|71856.5|71877.7|71857.7|71867.1|71847.1|295
1704834900000|2024-01-09 21:15:00|71876.7|71856.7|71862.1|71842.1|71876.7|71856.7|71859.7|71839.7|689
1704835200000|2024-01-09 21:20:00|71861.5|71841.5|71857.4|71837.4|71861.5|71841.5|71850.6|71830.6|654
1704835500000|2024-01-09 21:25:00|71857.5|71837.5|71856.2|71836.2|71859.1|71839.1|71856.2|71836.2|188
1704835800000|2024-01-09 21:30:00|71856.1|71836.1|71856.5|71836.5|71856.9|71836.9|71856.1|71836.1|76
1704836100000|2024-01-09 21:35:00|71856.3|71836.3|71856.3|71836.3|71856.8|71836.8|71856|71836|46
1704836400000|2024-01-09 21:40:00|71856.4|71836.4|71853.8|71833.8|71856.8|71836.8|71853.4|71833.4|68
1704836700000|2024-01-09 21:45:00|71853.7|71833.7|71853.8|71833.8|71853.8|71833.8|71852.5|71832.5|57
1704837000000|2024-01-09 21:50:00|71853.9|71833.9|71853.4|71833.4|71854|71834|71852.7|71832.7|85
1704837300000|2024-01-09 21:55:00|71853.2|71833.2|71851.6|71831.6|71854.3|71834.3|71847.5|71827.5|123
1704837600000|2024-01-09 22:00:00|71851.5|71831.5|71891.2|71819.2|71891.2|71831.5|71851.5|71818.1|33
1704837900000|2024-01-09 22:05:00|71892.6|71818.9|71885|71824.3|71894.7|71824.5|71884.5|71817.8|88
1704838200000|2024-01-09 22:10:00|71883.9|71824.9|71886.8|71827.6|71887|71827.8|71883.6|71824.6|36
1704838500000|2024-01-09 22:15:00|71885.2|71828.6|71887.4|71825.1|71888|71829.9|71885|71824|40
1704838800000|2024-01-09 22:20:00|71887.2|71824.9|71884.1|71805.8|71887.4|71825.6|71881.5|71802.6|93
1704839100000|2024-01-09 22:25:00|71884|71805.7|71881.1|71803.8|71886.9|71807.7|71878.8|71802.7|400
1704839400000|2024-01-09 22:30:00|71879.4|71805.3|71881|71807.5|71882.7|71808.4|71879.4|71805|344
1704839700000|2024-01-09 22:35:00|71880.9|71807.8|71884.3|71807.2|71885.3|71808.8|71879.3|71804.9|428
1704840000000|2024-01-09 22:40:00|71882.5|71807.3|71880.6|71807.7|71884.7|71808.4|71879.7|71804.3|597
1704840300000|2024-01-09 22:45:00|71881.2|71808|71885.1|71805.8|71885.9|71828|71880.2|71802.3|347
1704840600000|2024-01-09 22:50:00|71884.8|71805|71877.9|71804.3|71885.3|71806.2|71876.8|71803.5|37
1704840900000|2024-01-09 22:55:00|71878.4|71804.7|71872.6|71814.6|71881.4|71817.2|71872.6|71804.3|94
1704841200000|2024-01-09 23:00:00|71876.2|71817.4|71872|71818.1|71877.2|71819.6|71871.8|71814.1|166
1704841500000|2024-01-09 23:05:00|71873.3|71817.6|71872.9|71819.9|71876.6|71825|71867.6|71815.3|145
1704841800000|2024-01-09 23:10:00|71872.8|71820|71873.1|71823.3|71874.4|71823.3|71871.8|71816.6|84
1704842100000|2024-01-09 23:15:00|71873.3|71823.7|71868.7|71825.7|71874.1|71828.6|71867.1|71823.1|136
1704842400000|2024-01-09 23:20:00|71869.6|71824.7|71862.8|71842.8|71872.4|71844|71862.8|71823.8|163
1704842700000|2024-01-09 23:25:00|71862.7|71842.7|71861.5|71824.4|71865.3|71845.3|71859.9|71824.3|182
1704843000000|2024-01-09 23:30:00|71861.2|71824.3|71861|71830.1|71864.5|71843|71857.2|71821|260
1704843300000|2024-01-09 23:35:00|71860.8|71829.9|71864.1|71844.1|71864.6|71844.6|71855.9|71829.6|219
1704843600000|2024-01-09 23:40:00|71864.2|71844.2|71852.6|71832.6|71864.3|71844.3|71852.1|71832.1|180
1704843900000|2024-01-09 23:45:00|71852.5|71832.5|71863.4|71843.4|71864.7|71844.7|71852|71832|212
1704844200000|2024-01-09 23:50:00|71863.3|71843.3|71864|71844|71865.1|71845.1|71860.1|71840.1|145
1704844500000|2024-01-09 23:55:00|71863.9|71843.9|71849.4|71829.4|71864.6|71844.6|71849|71829|172
1704844800000|2024-01-10 00:00:00|71849.3|71829.3|71844.4|71824.4|71849.5|71829.5|71843.1|71823.1|270
1704845100000|2024-01-10 00:05:00|71844.7|71824.7|71834.5|71814.5|71846.2|71826.2|71832.1|71812.1|382
1704845400000|2024-01-10 00:10:00|71834.7|71814.7|71839.7|71819.7|71839.7|71819.7|71831.9|71811.9|271
1704845700000|2024-01-10 00:15:00|71839.8|71819.8|71838.6|71818.6|71840.2|71820.2|71836.6|71816.6|318
1704846000000|2024-01-10 00:20:00|71838.5|71818.5|71834.5|71814.5|71838.5|71819.7|71828.1|71811.7|322
1704846300000|2024-01-10 00:25:00|71834.4|71814.4|71832.7|71812.7|71834.4|71817.3|71826.6|71810.6|261
1704846600000|2024-01-10 00:30:00|71832.6|71812.6|71833.6|71813.6|71838.5|71818.5|71828.5|71808.5|421
1704846900000|2024-01-10 00:35:00|71833.4|71813.4|71845.4|71825.4|71846.6|71826.6|71831.2|71811.2|475
1704847200000|2024-01-10 00:40:00|71845.7|71825.7|71866.5|71846.5|71868.5|71848.5|71844.5|71824.5|539
1704847500000|2024-01-10 00:45:00|71866.6|71846.6|71841.5|71821.5|71867.3|71847.3|71839.6|71819.6|434
1704847800000|2024-01-10 00:50:00|71841.4|71821.4|71832.8|71812.8|71843.1|71829.6|71827.3|71810.9|407
1704848100000|2024-01-10 00:55:00|71832.7|71812.7|71839.8|71819.8|71843.1|71824.2|71830.4|71811.4|339
1704848400000|2024-01-10 01:00:00|71841.8|71821.8|71849.6|71839.6|71858|71848|71841.8|71821.8|574
1704848700000|2024-01-10 01:05:00|71849.5|71839.5|71845.6|71835.6|71855.7|71845.7|71841.7|71831.7|369
1704849000000|2024-01-10 01:10:00|71845.5|71835.5|71852|71832|71858.8|71838.8|71842.9|71827.4|400
1704849300000|2024-01-10 01:15:00|71851.5|71831.5|71841.6|71831.6|71859.8|71839.8|71833.5|71815.5|558
1704849600000|2024-01-10 01:20:00|71841.7|71831.7|71846.5|71826.5|71848|71833.3|71835.1|71819.1|383
1704849900000|2024-01-10 01:25:00|71847.5|71827.5|71846|71836|71858.8|71848.8|71842.5|71826.6|441
1704850200000|2024-01-10 01:30:00|71845.8|71835.8|71852.6|71842.6|71857.8|71843.5|71833.9|71822.9|634
1704850500000|2024-01-10 01:35:00|71852.5|71842.5|71862.4|71852.4|71877|71865.8|71852.3|71842.3|536
1704850800000|2024-01-10 01:40:00|71862.5|71852.5|71871.3|71861.3|71871.8|71861.8|71852|71842|512
1704851100000|2024-01-10 01:45:00|71871.5|71861.5|71856.3|71846.3|71877.9|71867.9|71856.2|71846.2|437
1704851400000|2024-01-10 01:50:00|71856.6|71846.6|71853.5|71843.5|71867.1|71857.1|71852.2|71842.2|461
1704851700000|2024-01-10 01:55:00|71853.1|71843.1|71836.3|71826.3|71853.2|71843.2|71836.1|71826.1|576
1704852000000|2024-01-10 02:00:00|71836.2|71826.2|71830.2|71820.2|71842.5|71832.5|71817|71807|598
1704852300000|2024-01-10 02:05:00|71830.1|71820.1|71839.1|71829.1|71840.4|71830.4|71821.2|71811.2|403
1704852600000|2024-01-10 02:10:00|71839|71829|71844.8|71834.8|71846.1|71836.1|71837|71827|353
1704852900000|2024-01-10 02:15:00|71844.9|71834.9|71810.3|71800.3|71844.9|71834.9|71809|71799|526
1704853200000|2024-01-10 02:20:00|71810.4|71800.4|71827.3|71817.3|71827.8|71817.8|71797.5|71787.5|501
1704853500000|2024-01-10 02:25:00|71827.4|71817.4|71834.4|71824.4|71837|71827|71824.9|71814.9|317
1704853800000|2024-01-10 02:30:00|71834.3|71824.3|71846.6|71836.6|71846.8|71836.8|71833|71823|489
1704854100000|2024-01-10 02:35:00|71846.4|71836.4|71849.9|71839.9|71851.4|71841.4|71841.9|71831.9|396
1704854400000|2024-01-10 02:40:00|71850|71840|71846.7|71836.7|71857.7|71847.7|71838.5|71824.3|419
1704854700000|2024-01-10 02:45:00|71846.6|71836.6|71829.5|71819.5|71850|71840|71829.5|71819.5|376
1704855000000|2024-01-10 02:50:00|71828.4|71818.4|71843|71833|71843.2|71833.2|71819.2|71809.2|415
1704855300000|2024-01-10 02:55:00|71845.2|71835.2|71840.8|71830.8|71847.6|71837.6|71832.1|71822.1|362
1704855600000|2024-01-10 03:00:00|71840.9|71830.9|71830.1|71820.1|71843.5|71833.5|71828.6|71818.6|243
1704855900000|2024-01-10 03:05:00|71830.2|71820.2|71830.1|71820.1|71831.2|71821.2|71827.5|71817.5|357
1704856200000|2024-01-10 03:10:00|71830|71820|71830.9|71820.9|71832.6|71822.6|71829.1|71819.1|347
1704856500000|2024-01-10 03:15:00|71831|71821|71829.1|71819.1|71832.3|71822.3|71822.6|71812.6|381
1704856800000|2024-01-10 03:20:00|71829.4|71819.4|71831.7|71821.7|71831.9|71821.9|71824.2|71814.2|366
1704857100000|2024-01-10 03:25:00|71831.8|71821.8|71832.1|71822.1|71832.6|71822.6|71827.6|71817.6|330
1704857400000|2024-01-10 03:30:00|71832.2|71822.2|71834.9|71824.9|71835.6|71825.6|71831.2|71821.2|232
1704857700000|2024-01-10 03:35:00|71835|71825|71834.7|71824.7|71836.6|71826.6|71831.6|71821.6|306
1704858000000|2024-01-10 03:40:00|71834.5|71824.5|71836.5|71826.5|71839.7|71829.7|71834.2|71824.2|308
1704858300000|2024-01-10 03:45:00|71836.4|71826.4|71838.8|71828.8|71840.3|71830.3|71836.2|71826.2|253
1704858600000|2024-01-10 03:50:00|71839|71829|71837.1|71827.1|71839|71829|71831.9|71821.9|254
1704858900000|2024-01-10 03:55:00|71836.8|71826.8|71834.7|71824.7|71839.7|71829.7|71833.3|71823.3|254
1704859200000|2024-01-10 04:00:00|71835.1|71825.1|71835.9|71825.9|71837.4|71827.4|71831.2|71821.2|179
1704859500000|2024-01-10 04:05:00|71836|71826|71836.5|71826.5|71836.8|71826.8|71834.8|71824.8|180
1704859800000|2024-01-10 04:10:00|71836.4|71826.4|71836.3|71826.3|71837|71827|71831.7|71821.7|222
1704860100000|2024-01-10 04:15:00|71836.4|71826.4|71838.1|71828.1|71838.5|71828.5|71836|71826|162
1704860400000|2024-01-10 04:20:00|71838|71828|71836.7|71826.7|71838.7|71828.7|71835.2|71825.2|183
1704860700000|2024-01-10 04:25:00|71836.6|71826.6|71835.8|71825.8|71840.6|71830.6|71835.1|71825.1|154
1704861000000|2024-01-10 04:30:00|71835.9|71825.9|71835.3|71825.3|71836.2|71826.2|71832.8|71822.8|224
1704861300000|2024-01-10 04:35:00|71835.4|71825.4|71838.3|71828.3|71839.6|71829.6|71835.3|71825.3|163
1704861600000|2024-01-10 04:40:00|71838.2|71828.2|71836.2|71826.2|71838.5|71828.5|71831.8|71821.8|205
1704861900000|2024-01-10 04:45:00|71836.3|71826.3|71829.8|71819.8|71838|71828|71828.8|71818.8|222
1704862200000|2024-01-10 04:50:00|71829.7|71819.7|71833.7|71823.7|71834.1|71824.1|71827|71817|181
1704862500000|2024-01-10 04:55:00|71833.6|71823.6|71838.1|71828.1|71839.7|71829.7|71833.6|71823.6|121
1704862800000|2024-01-10 05:00:00|71838.2|71828.2|71834.6|71824.6|71842|71832|71834.5|71824.5|308
1704863100000|2024-01-10 05:05:00|71834.5|71824.5|71843.5|71833.5|71843.9|71833.9|71832.4|71822.4|342
1704863400000|2024-01-10 05:10:00|71843.4|71833.4|71842.3|71832.3|71843.4|71833.4|71840.7|71830.7|224
1704863700000|2024-01-10 05:15:00|71842.2|71832.2|71844.1|71834.1|71844.6|71834.6|71838.3|71828.3|290
1704864000000|2024-01-10 05:20:00|71843.4|71833.4|71846.2|71836.2|71847.7|71837.7|71842.3|71832.3|226
1704864300000|2024-01-10 05:25:00|71846.3|71836.3|71850.7|71840.7|71850.8|71840.8|71845.5|71835.5|301
1704864600000|2024-01-10 05:30:00|71850.5|71840.5|71848.4|71838.4|71853.6|71843.6|71847.4|71837.4|370
1704864900000|2024-01-10 05:35:00|71848.3|71838.3|71842.1|71832.1|71852.1|71842.1|71841.8|71831.8|315
1704865200000|2024-01-10 05:40:00|71842.2|71832.2|71841|71831|71846.8|71836.8|71840.3|71830.3|407
1704865500000|2024-01-10 05:45:00|71841.4|71831.4|71851.5|71841.5|71853.7|71843.7|71840.7|71830.7|391
1704865800000|2024-01-10 05:50:00|71851.4|71841.4|71849.1|71839.1|71852.1|71842.1|71847.8|71837.8|293
1704866100000|2024-01-10 05:55:00|71849.2|71839.2|71852.4|71842.4|71855.4|71845.4|71846.9|71836.9|311
1704866400000|2024-01-10 06:00:00|71852.5|71842.5|71850.9|71840.9|71852.9|71842.9|71848|71838|288
1704866700000|2024-01-10 06:05:00|71850.5|71840.5|71858.3|71848.3|71859.2|71849.2|71850|71840|385
1704867000000|2024-01-10 06:10:00|71858.4|71848.4|71858.6|71848.6|71860.2|71850.2|71849.3|71839.3|411
1704867300000|2024-01-10 06:15:00|71858.5|71848.5|71849.4|71839.4|71861.7|71851.7|71849.3|71839.3|375
1704867600000|2024-01-10 06:20:00|71849.9|71839.9|71846.1|71836.1|71856.1|71846.1|71839.2|71829.2|399
1704867900000|2024-01-10 06:25:00|71846|71836|71850.3|71840.3|71852.2|71842.2|71843.3|71833.3|336
1704868200000|2024-01-10 06:30:00|71850.2|71840.2|71854.7|71844.7|71856.1|71846.1|71849.2|71839.2|241
1704868500000|2024-01-10 06:35:00|71854.6|71844.6|71859.8|71849.8|71859.8|71849.8|71853.8|71843.8|253
1704868800000|2024-01-10 06:40:00|71859.7|71849.7|71862.3|71852.3|71871.6|71861.6|71859.4|71849.4|321
1704869100000|2024-01-10 06:45:00|71862.4|71852.4|71867|71857|71869.7|71859.7|71862.3|71852.3|317
1704869400000|2024-01-10 06:50:00|71867.1|71857.1|71859.7|71849.7|71869.8|71859.8|71859.4|71849.4|344
1704869700000|2024-01-10 06:55:00|71859.8|71849.8|71881.2|71871.2|71888.5|71878.5|71859.8|71849.8|629
1704870000000|2024-01-10 07:00:00|71881.1|71871.1|71868.8|71858.8|71882.5|71872.5|71865.8|71855.8|399
1704870300000|2024-01-10 07:05:00|71868.7|71858.7|71872.3|71862.3|71877.7|71867.7|71866.2|71856.2|394
1704870600000|2024-01-10 07:10:00|71872.2|71862.2|71884|71874|71884|71874|71872.1|71862.1|272
1704870900000|2024-01-10 07:15:00|71883.9|71873.9|71874.4|71864.4|71888.1|71878.1|71873.8|71863.8|353
1704871200000|2024-01-10 07:20:00|71874.3|71864.3|71856.9|71846.9|71875.1|71865.1|71854.5|71844.5|433
1704871500000|2024-01-10 07:25:00|71856.8|71846.8|71842|71832|71862.3|71852.3|71841.2|71831.2|449
1704871800000|2024-01-10 07:30:00|71842.1|71832.1|71848.2|71838.2|71860.6|71850.6|71842|71832|451
1704872100000|2024-01-10 07:35:00|71848.1|71838.1|71845.6|71835.6|71859.5|71849.5|71840.8|71830.8|473
1704872400000|2024-01-10 07:40:00|71845.5|71835.5|71839|71829|71852.2|71842.2|71838.8|71828.8|413
1704872700000|2024-01-10 07:45:00|71839.3|71829.3|71834.1|71824.1|71840|71830|71828.9|71818.9|415
1704873000000|2024-01-10 07:50:00|71833.8|71823.8|71833.7|71823.7|71841.5|71831.5|71832|71822|384
1704873300000|2024-01-10 07:55:00|71833.8|71823.8|71846.3|71836.3|71854.4|71844.4|71832.8|71822.8|442
1704873600000|2024-01-10 08:00:00|71846.2|71836.2|71852.7|71842.7|71854.9|71844.9|71840|71830|519
1704873900000|2024-01-10 08:05:00|71853.6|71843.6|71854.5|71844.5|71861.9|71851.9|71840.4|71830.4|504
1704874200000|2024-01-10 08:10:00|71854.4|71844.4|71855.8|71845.8|71859.4|71849.4|71851.9|71841.9|525
1704874500000|2024-01-10 08:15:00|71855.7|71845.7|71852.8|71842.8|71857.3|71847.3|71850.5|71840.5|518
1704874800000|2024-01-10 08:20:00|71852.7|71842.7|71845.4|71835.4|71852.8|71842.8|71837.9|71827.9|449
1704875100000|2024-01-10 08:25:00|71845.5|71835.5|71836.7|71826.7|71845.5|71835.5|71835.7|71825.7|400
1704875400000|2024-01-10 08:30:00|71836.8|71826.8|71845.6|71835.6|71850.3|71840.3|71836.1|71826.1|342
1704875700000|2024-01-10 08:35:00|71844.1|71834.1|71855.4|71845.4|71857.1|71847.1|71843|71833|351
1704876000000|2024-01-10 08:40:00|71855.5|71845.5|71863.4|71853.4|71870.1|71860.1|71853.3|71843.3|377
1704876300000|2024-01-10 08:45:00|71863.3|71853.3|71851.8|71841.8|71863.7|71853.7|71851.1|71841.1|347
1704876600000|2024-01-10 08:50:00|71851.9|71841.9|71858.4|71848.4|71859.7|71849.7|71851.3|71841.3|358
1704876900000|2024-01-10 08:55:00|71858.3|71848.3|71851.5|71841.5|71862.9|71852.9|71846.9|71836.9|434
1704877200000|2024-01-10 09:00:00|71851.4|71841.4|71851.1|71841.1|71855.8|71845.8|71847.1|71837.1|468
1704877500000|2024-01-10 09:05:00|71851.2|71841.2|71841.4|71831.4|71851.4|71841.4|71834.5|71824.5|404
1704877800000|2024-01-10 09:10:00|71841.5|71831.5|71827.9|71817.9|71841.8|71831.8|71825.7|71815.7|409
1704878100000|2024-01-10 09:15:00|71825.8|71815.8|71817.6|71807.6|71829.1|71819.1|71815|71805|386
1704878400000|2024-01-10 09:20:00|71817.7|71807.7|71813|71803|71822.9|71812.9|71810.5|71800.5|432
1704878700000|2024-01-10 09:25:00|71812.8|71802.8|71811.3|71801.3|71816.5|71806.5|71806.8|71796.8|354
1704879000000|2024-01-10 09:30:00|71811.4|71801.4|71809.2|71799.2|71813.5|71803.5|71808.4|71798.4|299
1704879300000|2024-01-10 09:35:00|71809.3|71799.3|71807|71797|71815.5|71805.5|71799.9|71789.9|400
1704879600000|2024-01-10 09:40:00|71806.8|71796.8|71833.2|71823.2|71834.4|71824.4|71805.4|71795.4|410
1704879900000|2024-01-10 09:45:00|71833.3|71823.3|71832.1|71822.1|71835.5|71825.5|71829.2|71819.2|425
1704880200000|2024-01-10 09:50:00|71832.3|71822.3|71829.8|71819.8|71833.8|71823.8|71821.1|71811.1|328
1704880500000|2024-01-10 09:55:00|71829.9|71819.9|71832|71822|71834.4|71824.4|71825.2|71815.2|452
1704880800000|2024-01-10 10:00:00|71832.2|71822.2|71815.5|71805.5|71840.3|71830.3|71815.1|71805.1|419
1704881100000|2024-01-10 10:05:00|71815.4|71805.4|71800.9|71790.9|71817.2|71807.2|71794.9|71778.3|517
1704881400000|2024-01-10 10:10:00|71800.8|71790.8|71795.6|71785.6|71801.4|71791.4|71792.4|71782.4|370
1704881700000|2024-01-10 10:15:00|71801.5|71791.5|71802.3|71792.3|71807.2|71797.2|71799.7|71789.7|457
1704882000000|2024-01-10 10:20:00|71802.2|71792.2|71795.9|71785.9|71808.2|71798.2|71793.4|71783.4|441
1704882300000|2024-01-10 10:25:00|71796|71786|71787.9|71777.9|71796.1|71786.1|71781.4|71771.4|565
1704882600000|2024-01-10 10:30:00|71787.8|71777.8|71783.4|71773.4|71797.3|71787.3|71781.3|71771.3|520
1704882900000|2024-01-10 10:35:00|71783.8|71773.8|71787.7|71777.7|71788.8|71778.8|71781.3|71771.3|310
1704883200000|2024-01-10 10:40:00|71787.8|71777.8|71788.3|71778.3|71791.1|71781.1|71787|71777|326
1704883500000|2024-01-10 10:45:00|71788.2|71778.2|71786.6|71776.6|71793.9|71783.9|71786.4|71776.4|243
1704883800000|2024-01-10 10:50:00|71786.5|71776.5|71799|71789|71803.1|71793.1|71785.2|71775.2|355
1704884100000|2024-01-10 10:55:00|71799.1|71789.1|71809.2|71799.2|71812.2|71802.2|71796.6|71786.6|385
1704884400000|2024-01-10 11:00:00|71809.5|71799.5|71814.8|71804.8|71825.6|71810.3|71808.7|71798.7|342
1704884700000|2024-01-10 11:05:00|71814.9|71804.9|71823.6|71813.6|71829|71819|71814.9|71804.9|462
1704885000000|2024-01-10 11:10:00|71823.7|71813.7|71813.4|71803.4|71824.4|71814.4|71807.9|71797.9|439
1704885300000|2024-01-10 11:15:00|71813.5|71803.5|71824|71814|71827.9|71817.9|71811.9|71801.9|366
1704885600000|2024-01-10 11:20:00|71824.3|71814.3|71834.1|71824.1|71835.9|71825.9|71823.6|71813.6|384
1704885900000|2024-01-10 11:25:00|71834|71824|71837.1|71827.1|71837.2|71827.2|71826.5|71816.5|381
1704886200000|2024-01-10 11:30:00|71837.2|71827.2|71838.3|71828.3|71844.2|71834.2|71837|71827|322
1704886500000|2024-01-10 11:35:00|71838|71828|71845.3|71835.3|71846.1|71836.1|71837.8|71827.8|370
1704886800000|2024-01-10 11:40:00|71845.4|71835.4|71837.6|71827.6|71845.4|71835.4|71837.6|71827.6|369
1704887100000|2024-01-10 11:45:00|71837.7|71827.7|71839.2|71829.2|71845.6|71834.2|71832.6|71818.5|400
1704887400000|2024-01-10 11:50:00|71839.1|71829.1|71838|71828|71840.6|71830.6|71837.7|71827.7|363
1704887700000|2024-01-10 11:55:00|71837.9|71827.9|71833.5|71823.5|71837.9|71827.9|71831.8|71821.8|218
1704888000000|2024-01-10 12:00:00|71833.4|71823.4|71825.6|71815.6|71834|71824|71825.2|71815.2|313
1704888300000|2024-01-10 12:05:00|71825.5|71815.5|71820.9|71810.9|71825.7|71815.7|71817.9|71807.9|308
1704888600000|2024-01-10 12:10:00|71820.8|71810.8|71822|71812|71823.6|71813.6|71818.4|71808.4|322
1704888900000|2024-01-10 12:15:00|71821.9|71811.9|71827.4|71817.4|71829.7|71819.7|71819.8|71809.8|412
1704889200000|2024-01-10 12:20:00|71827.3|71817.3|71818.4|71808.4|71827.3|71817.3|71815.8|71805.8|333
1704889500000|2024-01-10 12:25:00|71818.3|71808.3|71818.9|71808.9|71823.2|71813.2|71814.9|71804.9|348
1704889800000|2024-01-10 12:30:00|71818.8|71808.8|71814.3|71804.3|71818.8|71808.8|71810.6|71800.6|366
1704890100000|2024-01-10 12:35:00|71814.4|71804.4|71817.6|71807.6|71819.7|71809.7|71812.5|71802.5|317
1704890400000|2024-01-10 12:40:00|71817.7|71807.7|71827.7|71817.7|71832.8|71822.8|71817.7|71807.7|379
1704890700000|2024-01-10 12:45:00|71827.8|71817.8|71831.6|71821.6|71832.5|71822.5|71827.3|71817.3|292
1704891000000|2024-01-10 12:50:00|71831.5|71821.5|71830.6|71820.6|71832.4|71822.4|71824.2|71814.2|381
1704891300000|2024-01-10 12:55:00|71830.7|71820.7|71835.5|71825.5|71835.9|71825.9|71826.7|71816.7|425
1704891600000|2024-01-10 13:00:00|71835.6|71825.6|71837.3|71827.3|71842.3|71832.3|71827.8|71817.8|615
1704891900000|2024-01-10 13:05:00|71837.4|71827.4|71840.9|71830.9|71848|71833.7|71836.2|71826.2|546
1704892200000|2024-01-10 13:10:00|71841.3|71831.3|71836.9|71826.9|71841.9|71831.9|71833.7|71823.7|570
1704892500000|2024-01-10 13:15:00|71836.8|71826.8|71851.2|71841.2|71851.7|71841.7|71833.1|71823.1|547
1704892800000|2024-01-10 13:20:00|71851.4|71841.4|71859.6|71849.6|71863.3|71853.3|71851|71841|431
1704893100000|2024-01-10 13:25:00|71859.7|71849.7|71861.1|71851.1|71862.7|71852.7|71852.8|71842.8|498
1704893400000|2024-01-10 13:30:00|71861.5|71851.5|71858.5|71848.5|71862.6|71852.6|71857.4|71847.4|421
1704893700000|2024-01-10 13:35:00|71858.4|71848.4|71867.1|71857.1|71868.7|71858.7|71855|71845|627
1704894000000|2024-01-10 13:40:00|71867.4|71857.4|71877.4|71867.4|71877.6|71867.6|71866.2|71856.2|509
1704894300000|2024-01-10 13:45:00|71877.3|71867.3|71878.8|71868.8|71881.2|71871.2|71875.6|71865.6|448
1704894600000|2024-01-10 13:50:00|71878.9|71868.9|71887.8|71877.8|71889.5|71879.5|71876|71866|409
1704894900000|2024-01-10 13:55:00|71887|71877|71875.1|71865.1|71887.9|71877.9|71862.3|71852.3|431
1704895200000|2024-01-10 14:00:00|71875.7|71865.7|71855.4|71845.4|71877.7|71867.7|71855.3|71845.3|563
1704895500000|2024-01-10 14:05:00|71855.5|71845.5|71857.8|71847.8|71866.6|71850.7|71845.9|71835.9|487
1704895800000|2024-01-10 14:10:00|71857.7|71847.7|71855.6|71845.6|71870.9|71858.2|71853.8|71839.8|535
1704896100000|2024-01-10 14:15:00|71855.5|71845.5|71872.3|71862.3|71883|71871|71855.4|71844.2|500
1704896400000|2024-01-10 14:20:00|71872.2|71862.2|71879.4|71869.4|71881.6|71871.6|71871.8|71861.8|505
1704896700000|2024-01-10 14:25:00|71879.3|71869.3|71885.4|71875.4|71885.9|71875.9|71879.1|71869.1|422
1704897000000|2024-01-10 14:30:00|71885.3|71875.3|71864.3|71854.3|71890.2|71880.2|71849.8|71839.8|673
1704897300000|2024-01-10 14:35:00|71864.4|71854.4|71876.9|71866.9|71878.7|71868.7|71861.9|71851.9|646
1704897600000|2024-01-10 14:40:00|71876.8|71866.8|71879.2|71869.2|71893.4|71883.4|71873.4|71863.4|607
1704897900000|2024-01-10 14:45:00|71878.8|71868.8|71871.7|71861.7|71886.6|71876.3|71870.6|71860.6|693
1704898200000|2024-01-10 14:50:00|71871.8|71861.8|71881.3|71871.3|71883.4|71873.4|71867.2|71857.2|565
1704898500000|2024-01-10 14:55:00|71881.4|71871.4|71886.6|71876.6|71899.4|71889.4|71881|71871|527
1704898800000|2024-01-10 15:00:00|71886.7|71876.7|71896.9|71886.9|71897.6|71887.6|71883.6|71873.6|565
1704899100000|2024-01-10 15:05:00|71897|71887|71885|71875|71901.1|71891.1|71877.9|71867.9|679
1704899400000|2024-01-10 15:10:00|71885.3|71875.3|71895.4|71885.4|71896.3|71886.3|71880.1|71870.1|555
1704899700000|2024-01-10 15:15:00|71895.3|71885.3|71897.4|71887.4|71901.9|71891.9|71890.1|71880.1|541
1704900000000|2024-01-10 15:20:00|71897.5|71887.5|71897.1|71887.1|71900.1|71890.1|71890.8|71880.8|432
1704900300000|2024-01-10 15:25:00|71897.2|71887.2|71892.2|71882.2|71901.3|71891.3|71891.5|71881.5|460
1704900600000|2024-01-10 15:30:00|71892.3|71882.3|71868|71858|71895.5|71885.5|71864.8|71854.8|571
1704900900000|2024-01-10 15:35:00|71867.9|71857.9|71858.5|71848.5|71872.1|71862.1|71858|71848|479
1704901200000|2024-01-10 15:40:00|71858.6|71848.6|71839.4|71829.4|71859.5|71849.5|71833.2|71823.2|399
1704901500000|2024-01-10 15:45:00|71839.6|71829.6|71853.3|71843.3|71858.1|71848.1|71834.9|71824.9|551
1704901800000|2024-01-10 15:50:00|71853.4|71843.4|71867.7|71857.7|71869.3|71859.3|71848.9|71838.9|579
1704902100000|2024-01-10 15:55:00|71867.4|71857.4|71856.1|71846.1|71868.3|71858.3|71855.2|71845.2|431
1704902400000|2024-01-10 16:00:00|71855.5|71845.5|71852.8|71842.8|71863|71853|71847.3|71837.3|574
1704902700000|2024-01-10 16:05:00|71852.9|71842.9|71856.7|71846.7|71866.5|71856.5|71848.7|71838.7|463
1704903000000|2024-01-10 16:10:00|71856.6|71846.6|71883.7|71873.7|71886.9|71876.9|71856.6|71846.6|566
1704903300000|2024-01-10 16:15:00|71883.2|71873.2|71887|71877|71891|71881|71880.1|71870.1|538
1704903600000|2024-01-10 16:20:00|71886.9|71876.9|71877|71867|71887.1|71877.1|71876.7|71866.7|553
1704903900000|2024-01-10 16:25:00|71876.5|71866.5|71880.4|71870.4|71887|71877|71875.3|71865.3|396
1704904200000|2024-01-10 16:30:00|71880.3|71870.3|71882.2|71872.2|71888.7|71878.7|71879.1|71869.1|432
1704904500000|2024-01-10 16:35:00|71882.4|71872.4|71875.1|71865.1|71883.3|71873.3|71871.9|71861.9|382
1704904800000|2024-01-10 16:40:00|71874.7|71864.7|71874.5|71864.5|71878|71868|71873.1|71863.1|315
1704905100000|2024-01-10 16:45:00|71874.8|71864.8|71871.6|71861.6|71877|71867|71866.2|71856.2|380
1704905400000|2024-01-10 16:50:00|71871.1|71861.1|71862.7|71852.7|71880|71870|71859.1|71849.1|380
1704905700000|2024-01-10 16:55:00|71862.8|71852.8|71852.2|71842.2|71865.4|71855.4|71848.6|71838.6|410
1704906000000|2024-01-10 17:00:00|71852.3|71842.3|71861.8|71851.8|71865.4|71855.4|71851.6|71841.6|368
1704906300000|2024-01-10 17:05:00|71861.3|71851.3|71855.4|71845.4|71861.9|71851.9|71854|71844|357
1704906600000|2024-01-10 17:10:00|71855.3|71845.3|71853.3|71843.3|71858.7|71848.7|71851.6|71841.6|309
1704906900000|2024-01-10 17:15:00|71853.4|71843.4|71853.3|71843.3|71857|71847|71851.9|71841.9|351
1704907200000|2024-01-10 17:20:00|71853.4|71843.4|71855|71845|71857|71847|71853|71843|306
1704907500000|2024-01-10 17:25:00|71854.9|71844.9|71856|71846|71858.3|71848.3|71852.4|71842.4|328
1704907800000|2024-01-10 17:30:00|71855.9|71845.9|71854.4|71844.4|71857.1|71847.1|71852|71842|280
1704908100000|2024-01-10 17:35:00|71854.5|71844.5|71850.5|71840.5|71855.2|71845.2|71848.9|71838.9|363
1704908400000|2024-01-10 17:40:00|71850.6|71840.6|71846.4|71836.4|71854.6|71844.6|71845.8|71835.8|399
1704908700000|2024-01-10 17:45:00|71846.5|71836.5|71846.1|71836.1|71848.3|71838.3|71845.4|71835.4|296
1704909000000|2024-01-10 17:50:00|71846|71836|71865.5|71855.5|71867.4|71857.4|71845.8|71835.8|435
1704909300000|2024-01-10 17:55:00|71865.6|71855.6|71858.6|71848.6|71866.3|71856.3|71858.4|71848.4|376
1704909600000|2024-01-10 18:00:00|71858.5|71848.5|71863.4|71853.4|71871.7|71858.5|71850.9|71836.9|660
1704909900000|2024-01-10 18:05:00|71863.2|71853.2|71873.8|71863.8|71878.3|71865.9|71863.2|71853.2|542
1704910200000|2024-01-10 18:10:00|71873.7|71863.7|71863.3|71853.3|71878.9|71868.9|71862.1|71852|531
1704910500000|2024-01-10 18:15:00|71863.2|71853.2|71857.9|71847.9|71864.7|71854.7|71855.1|71845.1|499
1704910800000|2024-01-10 18:20:00|71858|71848|71856|71846|71859.6|71849.6|71853.4|71843.4|522
1704911100000|2024-01-10 18:25:00|71855.9|71845.9|71853.7|71843.7|71858.7|71848.7|71853.7|71843.7|521
1704911400000|2024-01-10 18:30:00|71853.6|71843.6|71855.1|71845.1|71857|71847|71850.2|71840.2|336
1704911700000|2024-01-10 18:35:00|71855.2|71845.2|71858|71848|71858.1|71848.1|71855.1|71845.1|287
1704912000000|2024-01-10 18:40:00|71857.8|71847.8|71857.3|71847.3|71857.8|71847.8|71855.1|71845.1|307
1704912300000|2024-01-10 18:45:00|71857.4|71847.4|71858.4|71848.4|71863.3|71853.3|71856.5|71846.5|352
1704912600000|2024-01-10 18:50:00|71858.2|71848.2|71852.3|71832.3|71858.2|71848.2|71844.9|71829.7|409
1704912900000|2024-01-10 18:55:00|71852.2|71832.2|71834.1|71824.1|71852.3|71837.4|71832.3|71818.4|449
1704913200000|2024-01-10 19:00:00|71832.8|71822.8|71846.1|71826.1|71848|71830.7|71832.1|71822.1|541
1704913500000|2024-01-10 19:05:00|71846.3|71826.3|71845.1|71825.1|71846.9|71829.1|71837.4|71821.9|457
1704913800000|2024-01-10 19:10:00|71844.9|71824.9|71856.7|71836.7|71856.9|71836.9|71844.9|71824.9|495
1704914100000|2024-01-10 19:15:00|71856.5|71836.5|71842.6|71832.6|71856.7|71837.9|71842.2|71829.6|287
1704914400000|2024-01-10 19:20:00|71842.5|71832.5|71847.1|71827.1|71849|71833.1|71841.9|71827.1|307
1704914700000|2024-01-10 19:25:00|71842.1|71832.1|71843.1|71833.1|71848.5|71833.4|71840.3|71827.7|412
1704915000000|2024-01-10 19:30:00|71843.3|71833.3|71842.2|71832.2|71843.6|71833.6|71841.7|71831.7|379
1704915300000|2024-01-10 19:35:00|71842.1|71832.1|71854.9|71834.9|71855.5|71835.5|71842.1|71828.4|517
1704915600000|2024-01-10 19:40:00|71854.8|71834.8|71849.1|71839.1|71855.4|71840.8|71847.2|71830.9|479
1704915900000|2024-01-10 19:45:00|71848.6|71838.6|71856.8|71836.8|71857.4|71841.5|71848|71834.7|421
1704916200000|2024-01-10 19:50:00|71856.9|71836.9|71847.6|71837.6|71856.9|71839.6|71847|71832.3|448
1704916500000|2024-01-10 19:55:00|71847.4|71837.4|71850.6|71840.6|71850.7|71840.7|71846.3|71836.3|393
1704916800000|2024-01-10 20:00:00|71850.8|71840.8|71841.7|71831.7|71850.8|71840.8|71839.7|71825.4|504
1704917100000|2024-01-10 20:05:00|71841.6|71831.6|71843.6|71833.6|71844.5|71834.5|71841.6|71831.6|354
1704917400000|2024-01-10 20:10:00|71843.5|71833.5|71860.9|71840.9|71870|71850.9|71842.8|71832.8|409
1704917700000|2024-01-10 20:15:00|71860.8|71840.8|71854|71834|71865|71849.8|71841.4|71821.4|609
1704918000000|2024-01-10 20:20:00|71853.9|71833.9|71861.4|71841.4|71865.3|71846.9|71848.2|71833.6|436
1704918300000|2024-01-10 20:25:00|71861.2|71841.2|71861.2|71851.2|71864.9|71852|71854.7|71839.7|542
1704918600000|2024-01-10 20:30:00|71861|71851|71861.4|71841.4|71866.3|71853.4|71858.3|71838.3|544
1704918900000|2024-01-10 20:35:00|71861.3|71841.3|71862.2|71842.2|71866.8|71846.8|71859.8|71839.8|640
1704919200000|2024-01-10 20:40:00|71862.3|71842.3|71860.3|71840.3|71867.3|71847.3|71859.8|71839.8|555
1704919500000|2024-01-10 20:45:00|71860.5|71840.5|71864.2|71844.2|71868.4|71848.4|71860|71840|551
1704919800000|2024-01-10 20:50:00|71864.3|71844.3|71864.7|71844.7|71869.1|71853.2|71856.1|71843.5|511
1704920100000|2024-01-10 20:55:00|71864.8|71844.8|71845.8|71835.8|71865.7|71849.6|71844.8|71829.9|571
1704920400000|2024-01-10 21:00:00|71846.1|71836.1|71855.5|71835.5|71860.6|71840.6|71846.1|71828.4|470
1704920700000|2024-01-10 21:05:00|71855.6|71835.6|71852.7|71832.7|71856.5|71836.5|71848.9|71828.9|349
1704921000000|2024-01-10 21:10:00|71852.6|71832.6|71845.5|71825.5|71854.4|71834.4|71844.8|71824.8|301
1704921300000|2024-01-10 21:15:00|71843|71823|71848.6|71828.6|71850|71830|71842.7|71822.7|391
1704921600000|2024-01-10 21:20:00|71848.2|71828.2|71847|71827|71849.5|71829.5|71841.2|71821.2|466
1704921900000|2024-01-10 21:25:00|71847.1|71827.1|71845.3|71825.3|71847.9|71827.9|71842.6|71822.6|109
1704922200000|2024-01-10 21:30:00|71845.4|71825.4|71847.6|71827.6|71847.9|71827.9|71845.4|71825.4|208
1704922500000|2024-01-10 21:35:00|71847.5|71827.5|71852.9|71832.9|71854.5|71834.5|71847|71827|224
1704922800000|2024-01-10 21:40:00|71853|71833|71852.8|71832.8|71854|71834|71851.6|71831.6|124
1704923100000|2024-01-10 21:45:00|71852.7|71832.7|71848.2|71828.2|71853.1|71833.1|71847.2|71827.2|110
1704923400000|2024-01-10 21:50:00|71847.7|71827.7|71848.4|71828.4|71849|71829|71845.4|71825.4|153
1704923700000|2024-01-10 21:55:00|71846.6|71826.6|71852.8|71808.9|71855.5|71831.4|71845.9|71808.9|156
1704924000000|2024-01-10 22:00:00|71852.7|71807.6|71865.9|71795.7|71865.9|71810.1|71852.7|71795.7|28
1704924300000|2024-01-10 22:05:00|71866|71795.8|71868.8|71795|71869.3|71802|71862.3|71794.7|120
1704924600000|2024-01-10 22:10:00|71869.8|71794.9|71886.8|71797.2|71899.5|71804.2|71868.2|71792.7|118
1704924900000|2024-01-10 22:15:00|71884.3|71798.4|71883.4|71797.5|71888.8|71799.9|71883.4|71796.1|100
1704925200000|2024-01-10 22:20:00|71884|71798.3|71885.4|71799.2|71890.2|71801.9|71876.6|71793.2|300
1704925500000|2024-01-10 22:25:00|71885.3|71799.3|71876.2|71801.5|71888.2|71804.4|71874.1|71797.6|303
1704925800000|2024-01-10 22:30:00|71879|71803.6|71884.4|71810.8|71887.8|71811.3|71875.3|71800.1|337
1704926100000|2024-01-10 22:35:00|71884.3|71810.7|71885|71811.2|71887.3|71812.6|71870.3|71804.6|387
1704926400000|2024-01-10 22:40:00|71885.1|71811.4|71891.3|71806.3|71891.4|71812.3|71883.9|71805.9|620
1704926700000|2024-01-10 22:45:00|71892.2|71806.5|71879.8|71812.5|71893|71813.6|71874.4|71803.5|1053
1704927000000|2024-01-10 22:50:00|71876.6|71811.6|71884.6|71808.8|71887.4|71813.3|71875|71806.2|226
1704927300000|2024-01-10 22:55:00|71885.2|71808.7|71880.3|71812.7|71889.4|71814.5|71880.2|71805.6|66
1704927600000|2024-01-10 23:00:00|71880.2|71809.9|71879.6|71820.6|71884.3|71824.2|71869.2|71808.9|148
1704927900000|2024-01-10 23:05:00|71878.8|71820|71878.8|71816|71882.4|71821.3|71873.6|71812.2|126
1704928200000|2024-01-10 23:10:00|71879.8|71816.6|71880.3|71817.4|71882.1|71830.5|71870|71813.3|101
1704928500000|2024-01-10 23:15:00|71881.1|71817.9|71863.6|71813.7|71882.8|71823.9|71863.6|71813.6|97
1704928800000|2024-01-10 23:20:00|71863.7|71813.8|71862.6|71820|71864.5|71824.5|71859.5|71813.8|173
1704929100000|2024-01-10 23:25:00|71862.1|71819.9|71862.4|71819.3|71863.7|71824.4|71861.3|71819.3|172
1704929400000|2024-01-10 23:30:00|71862.5|71819.5|71862|71822.8|71863.6|71827.5|71858|71818.7|135
1704929700000|2024-01-10 23:35:00|71858.9|71822.9|71841|71821|71863.4|71825.4|71840.1|71810.6|212
1704930000000|2024-01-10 23:40:00|71841.8|71821.8|71841.5|71821.5|71843.5|71823.5|71840.6|71820.6|132
1704930300000|2024-01-10 23:45:00|71841.8|71821.8|71840.8|71820.8|71843.1|71823.1|71840.3|71820.3|250
1704930600000|2024-01-10 23:50:00|71840.7|71820.7|71839.3|71819.3|71850.4|71830.4|71838.3|71818.3|258
1704930900000|2024-01-10 23:55:00|71839.1|71819.1|71846.7|71826.7|71848.6|71828.6|71839.1|71819.1|166
1704931200000|2024-01-11 00:00:00|71846.4|71826.4|71841.7|71821.7|71847.7|71827.7|71841.4|71821.4|348
1704931500000|2024-01-11 00:05:00|71841.6|71821.6|71845.1|71825.1|71846.7|71826.7|71838.9|71818.9|321
1704931800000|2024-01-11 00:10:00|71845.2|71825.2|71840.3|71820.3|71846.9|71826.9|71840.2|71820.2|275
1704932100000|2024-01-11 00:15:00|71840.2|71820.2|71839|71819|71840.4|71820.4|71829.6|71809.6|375
1704932400000|2024-01-11 00:20:00|71838.9|71818.9|71828.6|71808.6|71839.5|71819.5|71820.1|71800.1|403
1704932700000|2024-01-11 00:25:00|71829.1|71809.1|71831|71811|71831.7|71811.7|71828.5|71808.5|248
1704933000000|2024-01-11 00:30:00|71831.1|71811.1|71828.8|71808.8|71831.2|71811.2|71823|71803|260
1704933300000|2024-01-11 00:35:00|71829.4|71809.4|71829.8|71809.8|71835.1|71815.1|71828.7|71808.7|262
1704933600000|2024-01-11 00:40:00|71829.9|71809.9|71823.7|71813.7|71830.8|71814.8|71820.2|71800.2|542
1704933900000|2024-01-11 00:45:00|71823.6|71813.6|71814|71794|71827.4|71814.9|71811.2|71793.4|417
1704934200000|2024-01-11 00:50:00|71814.4|71794.4|71807.6|71787.6|71817.6|71801.5|71803.4|71783.4|634
1704934500000|2024-01-11 00:55:00|71807.8|71787.8|71797.2|71777.2|71807.8|71787.8|71792.2|71772.2|620
1704934800000|2024-01-11 01:00:00|71796.7|71776.7|71786.3|71776.3|71796.8|71776.8|71777.2|71757.2|521
1704935100000|2024-01-11 01:05:00|71787.6|71777.6|71770.3|71760.3|71793.9|71783.9|71770.2|71760.2|384
1704935400000|2024-01-11 01:10:00|71770.4|71760.4|71749.7|71729.7|71774.8|71761.1|71749|71729|505
1704935700000|2024-01-11 01:15:00|71749.9|71729.9|71762.4|71742.4|71779|71759|71749.7|71729.7|556
1704936000000|2024-01-11 01:20:00|71757.2|71747.2|71780.3|71770.3|71781.3|71771.3|71748.9|71738.9|493
1704936300000|2024-01-11 01:25:00|71780.5|71770.5|71782.2|71772.2|71796|71786|71780.4|71764.1|464
1704936600000|2024-01-11 01:30:00|71782.5|71772.5|71766.6|71756.6|71792.1|71782.1|71766.4|71756.4|589
1704936900000|2024-01-11 01:35:00|71766.4|71756.4|71780.6|71770.6|71785.2|71772.8|71753.4|71743.4|585
1704937200000|2024-01-11 01:40:00|71780.7|71770.7|71773|71763|71782.2|71772.2|71770.6|71756.6|473
1704937500000|2024-01-11 01:45:00|71773.1|71763.1|71740.5|71730.5|71773.1|71763.1|71716.9|71706.9|660
1704937800000|2024-01-11 01:50:00|71740.6|71730.6|71733.1|71713.1|71751.3|71736.2|71716.8|71706.8|608
1704938100000|2024-01-11 01:55:00|71733.5|71713.5|71715.8|71705.8|71737.7|71724.7|71715.7|71705.7|574
1704938400000|2024-01-11 02:00:00|71715.9|71705.9|71730.5|71720.5|71731.8|71721.8|71714.8|71704.8|525
1704938700000|2024-01-11 02:05:00|71730.4|71720.4|71735.9|71725.9|71744.8|71734.8|71724.3|71714.3|404
1704939000000|2024-01-11 02:10:00|71735.4|71725.4|71723.5|71713.5|71743.5|71733.5|71715.9|71705.9|555
1704939300000|2024-01-11 02:15:00|71723.6|71713.6|71666.3|71656.3|71723.6|71713.6|71663.9|71647.6|628
1704939600000|2024-01-11 02:20:00|71666.4|71656.4|71695.8|71685.8|71701.7|71691.7|71665.8|71648.4|537
1704939900000|2024-01-11 02:25:00|71695.6|71685.6|71717.9|71707.9|71718.2|71708.2|71692.3|71682.3|353
1704940200000|2024-01-11 02:30:00|71717.8|71707.8|71716.9|71706.9|71730.6|71714.9|71702|71692|482
1704940500000|2024-01-11 02:35:00|71716.8|71706.8|71732.6|71722.6|71738.3|71724.6|71716.4|71706.4|492
1704940800000|2024-01-11 02:40:00|71732.5|71722.5|71735.3|71725.3|71735.8|71725.8|71728.5|71718.5|367
1704941100000|2024-01-11 02:45:00|71735.4|71725.4|71728.6|71718.6|71735.5|71725.5|71726.4|71716.4|292
1704941400000|2024-01-11 02:50:00|71728.7|71718.7|71731.8|71721.8|71732.4|71722.4|71717.9|71707.9|337
1704941700000|2024-01-11 02:55:00|71731.2|71721.2|71735.4|71725.4|71736.4|71726.4|71730.7|71720.7|248
1704942000000|2024-01-11 03:00:00|71735.9|71725.9|71733.7|71723.7|71736.3|71726.3|71732.4|71722.4|301
1704942300000|2024-01-11 03:05:00|71733.9|71723.9|71734.6|71724.6|71738.4|71728.4|71722.7|71712.7|334
1704942600000|2024-01-11 03:10:00|71734.7|71724.7|71727.5|71717.5|71735.6|71725.6|71726.9|71716.9|365
1704942900000|2024-01-11 03:15:00|71727.4|71717.4|71724.8|71714.8|71731.5|71721.5|71721|71711|348
1704943200000|2024-01-11 03:20:00|71724.6|71714.6|71728.8|71718.8|71729.3|71719.3|71721.1|71711.1|304
1704943500000|2024-01-11 03:25:00|71728.7|71718.7|71730.6|71720.6|71732.2|71722.2|71724.5|71714.5|323
1704943800000|2024-01-11 03:30:00|71730.5|71720.5|71721.3|71711.3|71731.2|71721.2|71712.3|71702.3|313
1704944100000|2024-01-11 03:35:00|71721.2|71711.2|71721.8|71711.8|71722.9|71712.9|71712.6|71702.6|275
1704944400000|2024-01-11 03:40:00|71721.9|71711.9|71719.4|71709.4|71722.6|71712.6|71717.9|71707.9|277
1704944700000|2024-01-11 03:45:00|71719.5|71709.5|71723|71713|71723.9|71713.9|71718.5|71708.5|188
1704945000000|2024-01-11 03:50:00|71722.8|71712.8|71715.1|71705.1|71723.5|71713.5|71712.4|71702.4|253
1704945300000|2024-01-11 03:55:00|71715|71705|71712.8|71702.8|71715.5|71705.5|71705.1|71695.1|299
1704945600000|2024-01-11 04:00:00|71712.9|71702.9|71709.1|71699.1|71713.1|71703.1|71706.5|71696.5|218
1704945900000|2024-01-11 04:05:00|71709.2|71699.2|71714.1|71704.1|71715.2|71705.2|71709.1|71699.1|177
1704946200000|2024-01-11 04:10:00|71714.2|71704.2|71709.9|71699.9|71716.8|71706.8|71709.7|71699.7|283
1704946500000|2024-01-11 04:15:00|71710|71700|71730.5|71720.5|71731.1|71721.1|71709.8|71699.8|406
1704946800000|2024-01-11 04:20:00|71730.4|71720.4|71730.8|71720.8|71734.3|71724.3|71725.4|71715.4|428
1704947100000|2024-01-11 04:25:00|71730.7|71720.7|71727.9|71717.9|71731.2|71721.2|71727.6|71717.6|284
1704947400000|2024-01-11 04:30:00|71727.4|71717.4|71725.3|71715.3|71729.3|71719.3|71725|71715|207
1704947700000|2024-01-11 04:35:00|71725.4|71715.4|71733.3|71723.3|71734.7|71724.7|71723.5|71713.5|223
1704948000000|2024-01-11 04:40:00|71733.2|71723.2|71732.9|71722.9|71734.1|71724.1|71731.8|71721.8|193
1704948300000|2024-01-11 04:45:00|71733|71723|71736.5|71726.5|71736.5|71726.5|71731.8|71721.8|227
1704948600000|2024-01-11 04:50:00|71736.3|71726.3|71732.4|71722.4|71736.7|71726.7|71732.1|71722.1|205
1704948900000|2024-01-11 04:55:00|71732.5|71722.5|71735.6|71725.6|71736.7|71726.7|71732.3|71722.3|185
1704949200000|2024-01-11 05:00:00|71735.7|71725.7|71734.8|71724.8|71739.4|71729.4|71732.5|71722.5|441
1704949500000|2024-01-11 05:05:00|71734.9|71724.9|71729.2|71719.2|71735.7|71725.7|71727.5|71717.5|402
1704949800000|2024-01-11 05:10:00|71729.4|71719.4|71703.9|71693.9|71731|71721|71703.6|71693.6|414
1704950100000|2024-01-11 05:15:00|71703.8|71693.8|71700.9|71690.9|71703.8|71693.8|71686.9|71676.9|453
1704950400000|2024-01-11 05:20:00|71701|71691|71713.3|71703.3|71717.4|71707.4|71701|71691|454
1704950700000|2024-01-11 05:25:00|71713.4|71703.4|71692.8|71682.8|71716.7|71706.7|71688.6|71678.6|392
1704951000000|2024-01-11 05:30:00|71693.8|71683.8|71698.2|71688.2|71701.3|71691.3|71682.7|71669.2|507
1704951300000|2024-01-11 05:35:00|71698.1|71688.1|71698.3|71688.3|71703.8|71693.8|71693.8|71683.8|438
1704951600000|2024-01-11 05:40:00|71698.4|71688.4|71681.7|71671.7|71700.7|71690.7|71681.6|71671.6|330
1704951900000|2024-01-11 05:45:00|71681.9|71671.9|71680.2|71670.2|71686.8|71676.8|71676.3|71666.3|339
1704952200000|2024-01-11 05:50:00|71679.9|71669.9|71672.9|71662.9|71684.3|71674.3|71672|71662|403
1704952500000|2024-01-11 05:55:00|71672.8|71662.8|71693.1|71683.1|71699|71689|71672.3|71662.3|524
1704952800000|2024-01-11 06:00:00|71692.9|71682.9|71700.7|71690.7|71712|71702|71691|71681|453
1704953100000|2024-01-11 06:05:00|71699.7|71689.7|71693.5|71683.5|71703.4|71693.4|71692.6|71682.6|325
1704953400000|2024-01-11 06:10:00|71693.6|71683.6|71686.6|71676.6|71698.8|71688.8|71686.3|71676.3|400
1704953700000|2024-01-11 06:15:00|71686.7|71676.7|71691.3|71681.3|71708.2|71694.9|71684.4|71674.4|389
1704954000000|2024-01-11 06:20:00|71691.4|71681.4|71685.5|71675.5|71691.5|71681.5|71677.6|71667.6|362
1704954300000|2024-01-11 06:25:00|71685.6|71675.6|71671.8|71661.8|71685.6|71675.6|71661|71651|441
1704954600000|2024-01-11 06:30:00|71671.6|71661.6|71658.3|71648.3|71675.1|71665.1|71655.3|71645.3|514
1704954900000|2024-01-11 06:35:00|71658.1|71648.1|71665.3|71655.3|71667.5|71657.5|71642.6|71632.6|477
1704955200000|2024-01-11 06:40:00|71665.2|71655.2|71664.7|71654.7|71674|71661.5|71659.9|71648.2|495
1704955500000|2024-01-11 06:45:00|71664.5|71654.5|71665.6|71655.6|71669.9|71659.9|71652.5|71642.5|355
1704955800000|2024-01-11 06:50:00|71665.5|71655.5|71664.8|71654.8|71667.7|71657.7|71658.7|71648.7|400
1704956100000|2024-01-11 06:55:00|71664.7|71654.7|71664.5|71654.5|71671|71658.7|71662|71651|448
1704956400000|2024-01-11 07:00:00|71664.6|71654.6|71666.8|71656.8|71670.3|71660.3|71664|71654|355
1704956700000|2024-01-11 07:05:00|71666.7|71656.7|71666.5|71656.5|71671|71661|71660.3|71650.3|391
1704957000000|2024-01-11 07:10:00|71666.3|71656.3|71682.6|71672.6|71684.7|71674.7|71655.6|71645.6|483
1704957300000|2024-01-11 07:15:00|71683.4|71673.4|71698|71688|71698.5|71688.5|71682|71672|472
1704957600000|2024-01-11 07:20:00|71697.5|71687.5|71689.7|71679.7|71700|71690|71689.3|71679.3|301
1704957900000|2024-01-11 07:25:00|71689.6|71679.6|71678.3|71668.3|71692.9|71682.9|71673.8|71663.8|396
1704958200000|2024-01-11 07:30:00|71678.1|71668.1|71683.6|71673.6|71693|71683|71678.1|71668.1|322
1704958500000|2024-01-11 07:35:00|71683.5|71673.5|71677.5|71667.5|71684.7|71674.7|71670.1|71660.1|353
1704958800000|2024-01-11 07:40:00|71677.6|71667.6|71690.2|71680.2|71692.3|71682.3|71677.5|71667.5|372
1704959100000|2024-01-11 07:45:00|71690.1|71680.1|71697.4|71687.4|71697.8|71687.8|71687|71677|411
1704959400000|2024-01-11 07:50:00|71697.3|71687.3|71700.1|71690.1|71700.4|71690.4|71692.6|71682.6|345
1704959700000|2024-01-11 07:55:00|71700.2|71690.2|71714.1|71704.1|71725.4|71715.4|71700.1|71690.1|418
1704960000000|2024-01-11 08:00:00|71714.2|71704.2|71726.3|71716.3|71727.4|71717.4|71714.2|71704.2|468
1704960300000|2024-01-11 08:05:00|71726.4|71716.4|71711.2|71701.2|71727|71717|71708.3|71698.3|514
1704960600000|2024-01-11 08:10:00|71711.3|71701.3|71708.6|71698.6|71716.4|71706.4|71703|71693|523
1704960900000|2024-01-11 08:15:00|71708.5|71698.5|71693.8|71683.8|71708.5|71698.5|71691.5|71681.5|400
1704961200000|2024-01-11 08:20:00|71693.9|71683.9|71687|71677|71699.5|71689.5|71684.4|71674.4|373
1704961500000|2024-01-11 08:25:00|71687.1|71677.1|71671.7|71661.7|71690|71680|71671.1|71661.1|485
1704961800000|2024-01-11 08:30:00|71671.8|71661.8|71684.9|71674.9|71689.9|71679.9|71671.4|71661.4|420
1704962100000|2024-01-11 08:35:00|71683.6|71673.6|71689.9|71679.9|71689.9|71679.9|71678.7|71668.7|330
1704962400000|2024-01-11 08:40:00|71689.8|71679.8|71694.5|71684.5|71695.6|71685.6|71688.6|71678.6|338
1704962700000|2024-01-11 08:45:00|71694.6|71684.6|71706.4|71696.4|71708|71698|71694.1|71684.1|358
1704963000000|2024-01-11 08:50:00|71706.5|71696.5|71717.5|71707.5|71717.5|71707.5|71704.3|71694.3|302
1704963300000|2024-01-11 08:55:00|71717.1|71707.1|71714.3|71704.3|71717.1|71707.1|71710.5|71700.5|347
1704963600000|2024-01-11 09:00:00|71714.2|71704.2|71727.9|71717.9|71727.9|71717.9|71713.1|71703.1|386
1704963900000|2024-01-11 09:05:00|71727.8|71717.8|71720.7|71710.7|71727.8|71717.8|71717.3|71707.3|394
1704964200000|2024-01-11 09:10:00|71720.8|71710.8|71727.8|71717.8|71728.3|71718.3|71720.5|71710.5|438
1704964500000|2024-01-11 09:15:00|71727.6|71717.6|71730.9|71720.9|71738.1|71728.1|71727.6|71717.6|367
1704964800000|2024-01-11 09:20:00|71730.8|71720.8|71726.4|71716.4|71731.3|71721.3|71722.8|71712.8|302
1704965100000|2024-01-11 09:25:00|71726|71716|71721.5|71711.5|71727.3|71717.3|71717.7|71707.7|303
1704965400000|2024-01-11 09:30:00|71721.6|71711.6|71725.6|71715.6|71729.5|71719.5|71721.6|71711.6|278
1704965700000|2024-01-11 09:35:00|71725.7|71715.7|71723.2|71713.2|71727.5|71717.5|71717.1|71707.1|317
1704966000000|2024-01-11 09:40:00|71723.3|71713.3|71724.2|71714.2|71727|71717|71718.6|71708.6|322
1704966300000|2024-01-11 09:45:00|71724.3|71714.3|71722.8|71712.8|71726.3|71716.3|71721.9|71711.9|327
1704966600000|2024-01-11 09:50:00|71722.7|71712.7|71721.8|71711.8|71728.5|71718.5|71719.6|71709.6|355
1704966900000|2024-01-11 09:55:00|71721.9|71711.9|71732.2|71722.2|71732.6|71722.6|71721.4|71711.4|350
1704967200000|2024-01-11 10:00:00|71732.1|71722.1|71738.7|71728.7|71740.1|71730.1|71731.5|71721.5|339
1704967500000|2024-01-11 10:05:00|71738.8|71728.8|71733.8|71723.8|71742.9|71732.9|71732.9|71722.9|352
1704967800000|2024-01-11 10:10:00|71734.2|71724.2|71727.9|71717.9|71735.5|71725.5|71727.4|71717.4|343
1704968100000|2024-01-11 10:15:00|71728.1|71718.1|71724.5|71714.5|71729.5|71719.5|71720.2|71710.2|309
1704968400000|2024-01-11 10:20:00|71724.6|71714.6|71724.2|71714.2|71728|71718|71720.7|71710.7|301
1704968700000|2024-01-11 10:25:00|71724.1|71714.1|71721.1|71711.1|71724.8|71714.8|71720.8|71710.8|332
1704969000000|2024-01-11 10:30:00|71721|71711|71710.5|71700.5|71723.4|71713.4|71707.1|71697.1|348
1704969300000|2024-01-11 10:35:00|71710.4|71700.4|71718|71708|71718.5|71708.5|71710.2|71700.2|249
1704969600000|2024-01-11 10:40:00|71717.9|71707.9|71722.4|71712.4|71725.9|71715.9|71717.9|71707.9|251
1704969900000|2024-01-11 10:45:00|71722.3|71712.3|71715.9|71705.9|71725.1|71715.1|71713.2|71703.2|357
1704970200000|2024-01-11 10:50:00|71715.8|71705.8|71708.7|71698.7|71716.3|71706.3|71705.9|71695.9|293
1704970500000|2024-01-11 10:55:00|71708.8|71698.8|71700.3|71690.3|71710.4|71700.4|71699.8|71689.8|417
1704970800000|2024-01-11 11:00:00|71700.4|71690.4|71705.2|71695.2|71708.2|71698.2|71697.5|71687.5|464
1704971100000|2024-01-11 11:05:00|71705.4|71695.4|71698.4|71688.4|71707.2|71697.2|71698.1|71688.1|394
1704971400000|2024-01-11 11:10:00|71698.3|71688.3|71693.6|71683.6|71703.4|71693.4|71692.6|71682.6|361
1704971700000|2024-01-11 11:15:00|71693.7|71683.7|71690.9|71680.9|71701|71691|71686.2|71676.2|428
1704972000000|2024-01-11 11:20:00|71690.8|71680.8|71691.1|71681.1|71694.2|71684.2|71689.4|71679.4|357
1704972300000|2024-01-11 11:25:00|71691.2|71681.2|71686.4|71676.4|71691.2|71681.2|71677.5|71667.5|435
1704972600000|2024-01-11 11:30:00|71686.2|71676.2|71688.2|71678.2|71688.2|71678.2|71682.7|71672.7|368
1704972900000|2024-01-11 11:35:00|71688.1|71678.1|71686.1|71676.1|71689.7|71679.7|71683.8|71673.8|386
1704973200000|2024-01-11 11:40:00|71686.3|71676.3|71686.8|71676.8|71688.4|71678.4|71684.3|71674.3|351
1704973500000|2024-01-11 11:45:00|71686.9|71676.9|71687.7|71677.7|71689.9|71679.9|71681.3|71671.3|389
1704973800000|2024-01-11 11:50:00|71687.8|71677.8|71684.8|71674.8|71687.8|71677.8|71682.4|71672.4|313
1704974100000|2024-01-11 11:55:00|71684.7|71674.7|71676.7|71666.7|71689.8|71679.8|71674.6|71664.6|308
1704974400000|2024-01-11 12:00:00|71676.6|71666.6|71689.9|71679.9|71690.2|71680.2|71673|71663|366
1704974700000|2024-01-11 12:05:00|71689.8|71679.8|71685.9|71675.9|71690.1|71680.1|71685.6|71675.6|254
1704975000000|2024-01-11 12:10:00|71685.8|71675.8|71687|71677|71690.8|71680.8|71685.5|71675.5|250
1704975300000|2024-01-11 12:15:00|71686.9|71676.9|71694.4|71684.4|71699.3|71689.3|71686.9|71676.9|296
1704975600000|2024-01-11 12:20:00|71694.3|71684.3|71693.6|71683.6|71694.9|71684.9|71692.3|71682.3|235
1704975900000|2024-01-11 12:25:00|71693.7|71683.7|71694.2|71684.2|71694.2|71684.2|71688.3|71678.3|204
1704976200000|2024-01-11 12:30:00|71694.1|71684.1|71692.1|71682.1|71694.1|71684.1|71683.9|71673.9|331
1704976500000|2024-01-11 12:35:00|71692.2|71682.2|71686.2|71676.2|71692.6|71682.6|71681.9|71671.9|345
1704976800000|2024-01-11 12:40:00|71686.3|71676.3|71649.2|71639.2|71687.7|71677.7|71649|71639|442
1704977100000|2024-01-11 12:45:00|71649.3|71639.3|71635.4|71625.4|71651.2|71641.2|71621.6|71611.6|577
1704977400000|2024-01-11 12:50:00|71635.2|71625.2|71637.2|71627.2|71637.2|71627.2|71627.5|71617.5|415
1704977700000|2024-01-11 12:55:00|71637.1|71627.1|71661.6|71651.6|71667.1|71657.1|71637.1|71627.1|455
1704978000000|2024-01-11 13:00:00|71661.3|71651.3|71668.2|71658.2|71676.5|71666.5|71650.9|71640.9|639
1704978300000|2024-01-11 13:05:00|71668.1|71658.1|71655.4|71645.4|71673.6|71663.6|71647.8|71637.8|417
1704978600000|2024-01-11 13:10:00|71655.3|71645.3|71658.4|71648.4|71673.6|71663.6|71651.1|71641.1|497
1704978900000|2024-01-11 13:15:00|71658.3|71648.3|71663.7|71653.7|71673.1|71655.4|71653.8|71643.8|443
1704979200000|2024-01-11 13:20:00|71664.6|71654.6|71641.2|71631.2|71666.3|71656.3|71638.2|71628.2|600
1704979500000|2024-01-11 13:25:00|71640.9|71630.9|71732.2|71613.2|71732.2|71652|71638.3|71613.2|605
1704979800000|2024-01-11 13:30:00|71733.2|71614.2|71737.1|71717.1|71792.6|71772.6|71691.6|71584.6|1123
1704980100000|2024-01-11 13:35:00|71736.3|71716.3|71734.5|71714.5|71754.3|71734.3|71682.2|71662.2|1083
1704980400000|2024-01-11 13:40:00|71735.1|71715.1|71758.2|71738.2|71770.8|71750.8|71721.3|71701.3|1016
1704980700000|2024-01-11 13:45:00|71757.1|71737.1|71771.7|71761.7|71789.7|71769.7|71709.7|71689.7|1007
1704981000000|2024-01-11 13:50:00|71771.5|71761.5|71802.6|71792.6|71809|71794.1|71765|71745.4|963
1704981300000|2024-01-11 13:55:00|71803.3|71793.3|71816.6|71806.6|71818.1|71808.1|71782|71765.3|904
1704981600000|2024-01-11 14:00:00|71815.5|71805.5|71813.5|71803.5|71838.5|71822.8|71809.2|71794.6|867
1704981900000|2024-01-11 14:05:00|71814|71804|71788.6|71768.6|71818|71808|71781.2|71765.6|896
1704982200000|2024-01-11 14:10:00|71788.8|71768.8|71745.8|71735.8|71791.8|71776.9|71743.9|71733.9|824
1704982500000|2024-01-11 14:15:00|71745.9|71735.9|71744.4|71734.4|71762.2|71747|71716|71698.2|888
1704982800000|2024-01-11 14:20:00|71745.2|71735.2|71744.7|71734.7|71782.4|71768.2|71744.1|71734.1|756
1704983100000|2024-01-11 14:25:00|71744.8|71734.8|71746.5|71736.5|71751.7|71741.7|71730.4|71712.9|785
1704983400000|2024-01-11 14:30:00|71746.6|71736.6|71723.7|71703.7|71765.5|71745.5|71720.8|71703.7|974
1704983700000|2024-01-11 14:35:00|71723.2|71703.2|71737.7|71727.7|71748.8|71736.9|71693.4|71679.2|1035
1704984000000|2024-01-11 14:40:00|71737.8|71727.8|71759.4|71739.4|71783.7|71768.7|71728|71712.4|932
1704984300000|2024-01-11 14:45:00|71759.5|71739.5|71768.6|71758.6|71793.6|71778.5|71752.8|71735.7|967
1704984600000|2024-01-11 14:50:00|71767.6|71757.6|71767.9|71757.9|71782.7|71764.9|71758.6|71743.1|933
1704984900000|2024-01-11 14:55:00|71767.1|71757.1|71767.6|71757.6|71774.4|71762.8|71748.2|71738.2|949
1704985200000|2024-01-11 15:00:00|71767.7|71757.7|71801.9|71791.9|71808.3|71794.5|71767.7|71757.7|955
1704985500000|2024-01-11 15:05:00|71801.4|71791.4|71802|71792|71805.7|71795.7|71784.9|71770.9|821
1704985800000|2024-01-11 15:10:00|71801.9|71791.9|71831.2|71821.2|71835.5|71825.5|71801.9|71788.9|784
1704986100000|2024-01-11 15:15:00|71828.9|71818.9|71785|71775|71828.9|71818.9|71785|71775|794
1704986400000|2024-01-11 15:20:00|71785.5|71775.5|71771.4|71761.4|71790.6|71780.6|71755.5|71745.5|801
1704986700000|2024-01-11 15:25:00|71771.5|71761.5|71761.3|71741.3|71786.5|71775.5|71750|71735.1|877
1704987000000|2024-01-11 15:30:00|71756.9|71746.9|71768.4|71748.4|71769.1|71753.9|71728.4|71713.1|939
1704987300000|2024-01-11 15:35:00|71768.3|71748.3|71747.6|71737.6|71768.4|71754.7|71739.5|71729.2|879
1704987600000|2024-01-11 15:40:00|71747.7|71737.7|71738.2|71728.2|71763.8|71752|71733.9|71723.9|804
1704987900000|2024-01-11 15:45:00|71737.7|71727.7|71765|71755|71771.3|71759.7|71737.3|71727.3|789
1704988200000|2024-01-11 15:50:00|71765.1|71755.1|71769.1|71759.1|71781|71771|71758.2|71748.2|836
1704988500000|2024-01-11 15:55:00|71769|71759|71763|71753|71776.5|71766.5|71760.2|71750.2|790
1704988800000|2024-01-11 16:00:00|71763.1|71753.1|71760.4|71750.4|71779.6|71769.6|71760.4|71750.4|702
1704989100000|2024-01-11 16:05:00|71760.3|71750.3|71788.2|71778.2|71794.6|71784.6|71753.3|71743.3|688
1704989400000|2024-01-11 16:10:00|71788.3|71778.3|71807.7|71787.7|71807.7|71794.9|71784.1|71774.1|717
1704989700000|2024-01-11 16:15:00|71802.8|71792.8|71796.9|71786.9|71812.6|71802.6|71790.2|71780.2|813
1704990000000|2024-01-11 16:20:00|71797|71787|71827.6|71817.6|71828.6|71818.6|71790|71780|743
1704990300000|2024-01-11 16:25:00|71827.9|71817.9|71826|71816|71841.4|71831.4|71817.5|71801.5|828
1704990600000|2024-01-11 16:30:00|71826.2|71816.2|71837.8|71827.8|71841.2|71831.2|71821.8|71811.8|693
1704990900000|2024-01-11 16:35:00|71837.9|71827.9|71836.4|71826.4|71843.2|71833.2|71822.6|71812.6|619
1704991200000|2024-01-11 16:40:00|71836.3|71826.3|71833.5|71823.5|71838.9|71828.9|71824.6|71814.6|637
1704991500000|2024-01-11 16:45:00|71833.4|71823.4|71803.1|71793.1|71841.2|71831.2|71797.9|71785.8|828
1704991800000|2024-01-11 16:50:00|71804|71794|71839.9|71829.9|71844.6|71834.6|71800.2|71790.2|861
1704992100000|2024-01-11 16:55:00|71839.7|71829.7|71832.3|71822.3|71844.2|71834.2|71827.5|71811.5|659
1704992400000|2024-01-11 17:00:00|71832.2|71822.2|71821.4|71801.4|71832.3|71822.3|71811.3|71794.8|752
1704992700000|2024-01-11 17:05:00|71822.2|71802.2|71822.9|71812.9|71824.6|71813.6|71808.8|71794.9|688
1704993000000|2024-01-11 17:10:00|71823|71813|71811.2|71801.2|71825.3|71815.3|71809.1|71799.1|700
1704993300000|2024-01-11 17:15:00|71811.1|71801.1|71811.8|71801.8|71813.5|71803.5|71801.5|71791.5|707
1704993600000|2024-01-11 17:20:00|71811.9|71801.9|71803.9|71793.9|71813.7|71803.7|71799.4|71786|679
1704993900000|2024-01-11 17:25:00|71804|71794|71813.2|71803.2|71814|71804|71800|71790|570
1704994200000|2024-01-11 17:30:00|71813.1|71803.1|71818.5|71808.5|71828.4|71818.4|71812.2|71802.2|489
1704994500000|2024-01-11 17:35:00|71819.3|71809.3|71826.7|71816.7|71837.9|71827.9|71818.1|71808.1|483
1704994800000|2024-01-11 17:40:00|71826.6|71816.6|71808.7|71798.7|71828.7|71818.7|71806|71796|448
1704995100000|2024-01-11 17:45:00|71808.6|71798.6|71808.4|71798.4|71811.3|71801.3|71801.8|71791.8|444
1704995400000|2024-01-11 17:50:00|71808.3|71798.3|71808.4|71798.4|71809.1|71799.1|71802|71792|388
1704995700000|2024-01-11 17:55:00|71808.5|71798.5|71814.3|71804.3|71821.2|71811.2|71808.4|71798.4|526
1704996000000|2024-01-11 18:00:00|71814|71804|71796.5|71786.5|71826.5|71811.4|71793.9|71776.4|788
1704996300000|2024-01-11 18:05:00|71796.6|71786.6|71798.3|71788.3|71804.2|71794.2|71788.3|71777|691
1704996600000|2024-01-11 18:10:00|71798.2|71788.2|71794.8|71784.8|71800.4|71790.4|71792.2|71782.2|551
1704996900000|2024-01-11 18:15:00|71794.7|71784.7|71793.1|71783.1|71799.7|71789.7|71789|71779|485
1704997200000|2024-01-11 18:20:00|71793.2|71783.2|71792.6|71782.6|71796.3|71786.3|71787.2|71777.2|482
1704997500000|2024-01-11 18:25:00|71791.9|71781.9|71801.3|71791.3|71801.5|71791.5|71790.7|71780.7|562
1704997800000|2024-01-11 18:30:00|71801.4|71791.4|71812.5|71792.5|71815.2|71796.3|71799.3|71789.3|494
1704998100000|2024-01-11 18:35:00|71812.7|71792.7|71804|71794|71813.6|71799.6|71799.3|71789.3|467
1704998400000|2024-01-11 18:40:00|71804.1|71794.1|71803.6|71793.6|71805.2|71795.2|71796.8|71786.8|491
1704998700000|2024-01-11 18:45:00|71803.7|71793.7|71798.8|71788.8|71806.5|71796.5|71797.9|71778.8|526
1704999000000|2024-01-11 18:50:00|71799.1|71789.1|71794.5|71784.5|71802|71792|71791.4|71781.4|568
1704999300000|2024-01-11 18:55:00|71794.9|71784.9|71780.3|71770.3|71795.6|71785.6|71778.9|71768.9|647
1704999600000|2024-01-11 19:00:00|71780.2|71770.2|71766.8|71756.8|71780.6|71770.6|71763.1|71753.1|574
1704999900000|2024-01-11 19:05:00|71766.9|71756.9|71771.4|71761.4|71774.5|71764.5|71765.8|71755.8|615
1705000200000|2024-01-11 19:10:00|71771|71761|71767|71757|71772.9|71762.9|71766.3|71756.3|665
1705000500000|2024-01-11 19:15:00|71767.1|71757.1|71767.3|71757.3|71767.3|71757.3|71761.4|71751.4|419
1705000800000|2024-01-11 19:20:00|71768.4|71758.4|71773.7|71763.7|71781|71771|71763.6|71753.6|553
1705001100000|2024-01-11 19:25:00|71773.9|71763.9|71754.4|71734.4|71774.4|71764.4|71745.8|71728.1|613
1705001400000|2024-01-11 19:30:00|71754|71734|71772.6|71752.6|71773|71757.8|71749.3|71733.4|637
1705001700000|2024-01-11 19:35:00|71772.5|71752.5|71767.9|71757.9|71775|71763.8|71766.8|71752.5|591
1705002000000|2024-01-11 19:40:00|71768|71758|71758.9|71738.9|71768.3|71758.3|71743.3|71727.1|671
1705002300000|2024-01-11 19:45:00|71758.8|71738.8|71748.9|71738.9|71759|71748|71747.2|71737.2|534
1705002600000|2024-01-11 19:50:00|71749|71739|71749|71739|71753.2|71743.2|71745.4|71735.4|593
1705002900000|2024-01-11 19:55:00|71748.8|71738.8|71747.2|71737.2|71750.5|71740.5|71744.6|71734.6|607
1705003200000|2024-01-11 20:00:00|71747.3|71737.3|71743.7|71733.7|71753.2|71743.2|71743.7|71733.7|554
1705003500000|2024-01-11 20:05:00|71743.8|71733.8|71752.7|71742.7|71755.2|71744.7|71741.6|71731.2|511
1705003800000|2024-01-11 20:10:00|71753|71743|71772|71752|71772.3|71760.7|71752.9|71742.9|596
1705004100000|2024-01-11 20:15:00|71772.4|71752.4|71783.4|71763.4|71791.7|71771.7|71772.4|71752.4|687
1705004400000|2024-01-11 20:20:00|71783.3|71763.3|71772|71752|71787.8|71767.8|71770.4|71750.4|626
1705004700000|2024-01-11 20:25:00|71771.8|71751.8|71766.5|71746.5|71774.4|71754.4|71760.6|71740.6|489
1705005000000|2024-01-11 20:30:00|71766.6|71746.6|71757.8|71747.8|71768.1|71748.4|71756.3|71736.3|560
1705005300000|2024-01-11 20:35:00|71757.4|71747.4|71771.9|71751.9|71776.2|71759.4|71757.1|71744.1|626
1705005600000|2024-01-11 20:40:00|71771.5|71751.5|71762.4|71742.4|71772.7|71752.7|71760.5|71740.5|662
1705005900000|2024-01-11 20:45:00|71762.3|71742.3|71747.6|71737.6|71765.7|71751.8|71746.5|71729.8|656
1705006200000|2024-01-11 20:50:00|71747.7|71737.7|71747.8|71727.8|71759.9|71744.6|71742.5|71726.3|639
1705006500000|2024-01-11 20:55:00|71747.7|71727.7|71753.1|71733.1|71753.5|71733.5|71741.5|71726.6|456
1705006800000|2024-01-11 21:00:00|71753|71733|71749.6|71729.6|71755.2|71735.2|71747.5|71727.5|562
1705007100000|2024-01-11 21:05:00|71749.5|71729.5|71750.2|71730.2|71750.4|71730.4|71748.2|71728.2|270
1705007400000|2024-01-11 21:10:00|71750.1|71730.1|71751.3|71731.3|71751.3|71731.3|71747.6|71727.6|320
1705007700000|2024-01-11 21:15:00|71753.7|71733.7|71758|71738|71764.3|71744.3|71753.7|71733.7|801
1705008000000|2024-01-11 21:20:00|71758.1|71738.1|71755.4|71735.4|71762|71742|71754.7|71734.7|583
1705008300000|2024-01-11 21:25:00|71755.6|71735.6|71752.1|71732.1|71755.6|71735.6|71751.4|71731.4|439
1705008600000|2024-01-11 21:30:00|71752.7|71732.7|71752.7|71732.7|71752.7|71732.7|71750.6|71730.6|105
1705008900000|2024-01-11 21:35:00|71752.4|71732.4|71753|71733|71753.4|71733.4|71752.1|71732.1|110
1705009200000|2024-01-11 21:40:00|71752.9|71732.9|71753.2|71733.2|71753.6|71733.6|71752.6|71732.6|129
1705009500000|2024-01-11 21:45:00|71753.4|71733.4|71756.7|71736.7|71761|71741|71752.5|71732.5|139
1705009800000|2024-01-11 21:50:00|71756.6|71736.6|71756.8|71736.8|71757.5|71737.5|71756.5|71736.5|120
1705010100000|2024-01-11 21:55:00|71756.7|71736.7|71782.4|71722.6|71829.5|71748.2|71752.7|71721.8|234
1705010400000|2024-01-11 22:00:00|71782.7|71722.8|71773.1|71727.8|71783.5|71727.8|71773.1|71721.7|52
1705010700000|2024-01-11 22:05:00|71774|71726.6|71771.7|71731.2|71774.7|71735.1|71767.7|71726.2|71
1705011000000|2024-01-11 22:10:00|71771.4|71728.7|71769.1|71728.2|71772.5|71730.7|71767.3|71726.4|94
1705011300000|2024-01-11 22:15:00|71767|71728.3|71771.3|71729.4|71772.3|71731.7|71766.7|71728.3|72
1705011600000|2024-01-11 22:20:00|71771|71729.6|71771.1|71730.3|71772.1|71730.8|71770.1|71728|99
1705011900000|2024-01-11 22:25:00|71771.2|71730.4|71771.6|71728.3|71775.4|71731|71770.7|71725.3|75
1705012200000|2024-01-11 22:30:00|71771.7|71728.4|71767.9|71731.7|71771.8|71732.6|71767.8|71728.4|222
1705012500000|2024-01-11 22:35:00|71767.8|71731.8|71772.2|71728.4|71773.6|71732.4|71767.8|71728|143
1705012800000|2024-01-11 22:40:00|71772.3|71728.5|71771.2|71728.5|71775.1|71731.9|71767.6|71725.7|304
1705013100000|2024-01-11 22:45:00|71771.8|71727.2|71766.6|71727.4|71773.2|71729|71765.1|71725.6|207
1705013400000|2024-01-11 22:50:00|71766.5|71728.3|71762.7|71730|71766.6|71732|71761.5|71726.6|149
1705013700000|2024-01-11 22:55:00|71763.1|71730.2|71756.7|71736.7|71763.8|71737.3|71755.9|71729.7|163
1705014000000|2024-01-11 23:00:00|71757|71737|71756.2|71736.2|71765.4|71739.5|71754.8|71733|132
1705014300000|2024-01-11 23:05:00|71756.5|71736.5|71757.1|71737.1|71757.4|71737.4|71755.1|71735.1|92
1705014600000|2024-01-11 23:10:00|71757.2|71737.2|71755.8|71735.8|71758.6|71738.6|71755.2|71735.2|166
1705014900000|2024-01-11 23:15:00|71755.7|71735.7|71751.8|71706.8|71757.2|71736.2|71749.2|71704.8|438
1705015200000|2024-01-11 23:20:00|71751.9|71706.9|71738.6|71705.8|71758.1|71709.4|71738.3|71701.3|283
1705015500000|2024-01-11 23:25:00|71738.5|71705.6|71737|71706.9|71745.8|71712.1|71732.1|71705.4|233
1705015800000|2024-01-11 23:30:00|71737.1|71707.9|71725.5|71688.5|71744.9|71718.9|71725.5|71688.5|483
1705016100000|2024-01-11 23:35:00|71724.9|71689.3|71713.8|71693.8|71736.8|71697.5|71711.1|71684.2|490
1705016400000|2024-01-11 23:40:00|71714|71694|71713|71693|71725.1|71699|71705.5|71685.4|394
1705016700000|2024-01-11 23:45:00|71713.4|71693.4|71704|71684|71724.6|71701|71703.3|71683.3|521
1705017000000|2024-01-11 23:50:00|71704.1|71684.1|71698.7|71678.7|71705|71685|71695.6|71675.6|264
1705017300000|2024-01-11 23:55:00|71698.6|71678.6|71696.9|71676.9|71699.2|71679.2|71694.8|71674.8|172
1705017600000|2024-01-12 00:00:00|71697|71677|71694.6|71674.6|71702|71682|71694|71674|306
1705017900000|2024-01-12 00:05:00|71694.5|71674.5|71704.8|71684.8|71705.3|71685.3|71689.9|71674.2|215
1705018200000|2024-01-12 00:10:00|71704.9|71684.9|71717.3|71697.3|71722.9|71702.9|71704.9|71684.9|396
1705018500000|2024-01-12 00:15:00|71717.2|71697.2|71717|71697|71726.5|71706.5|71705.8|71685.8|395
1705018800000|2024-01-12 00:20:00|71717.1|71697.1|71723.5|71703.5|71724.5|71704.5|71716.5|71696.5|306
1705019100000|2024-01-12 00:25:00|71723.4|71703.4|71715.6|71695.6|71725.4|71705.4|71709.2|71689.2|298
1705019400000|2024-01-12 00:30:00|71715.5|71695.5|71699.1|71679.1|71717.8|71697.8|71681.3|71661.3|492
1705019700000|2024-01-12 00:35:00|71699.2|71679.2|71712.3|71692.3|71712.3|71692.3|71696.2|71676.2|313
1705020000000|2024-01-12 00:40:00|71712.6|71692.6|71718.6|71698.6|71721|71704.3|71712.3|71692.3|376
1705020300000|2024-01-12 00:45:00|71718.5|71698.5|71714.6|71694.6|71720.7|71705.6|71707.4|71691.8|405
1705020600000|2024-01-12 00:50:00|71714.5|71694.5|71696.2|71676.2|71720.1|71700.1|71695.3|71675.3|510
1705020900000|2024-01-12 00:55:00|71691.5|71671.5|71714.7|71694.7|71721.8|71701.8|71690.1|71670.1|440
1705021200000|2024-01-12 01:00:00|71721.6|71701.6|71740.9|71720.9|71745|71731.8|71719.2|71699.2|587
1705021500000|2024-01-12 01:05:00|71741.5|71721.5|71739.1|71729.1|71746.1|71731|71730.5|71717.4|550
1705021800000|2024-01-12 01:10:00|71739.2|71729.2|71742.5|71722.5|71746.1|71731.4|71725.6|71705.6|557
1705022100000|2024-01-12 01:15:00|71742.4|71722.4|71746.4|71726.4|71751.9|71731.9|71740.8|71720.8|484
1705022400000|2024-01-12 01:20:00|71746.5|71726.5|71752.2|71742.2|71763.5|71748.1|71738|71725|496
1705022700000|2024-01-12 01:25:00|71752.1|71742.1|71758.1|71738.1|71758.4|71743.7|71744|71724|352
1705023000000|2024-01-12 01:30:00|71758|71738|71757.9|71747.9|71771.4|71755.7|71750.7|71730.7|570
1705023300000|2024-01-12 01:35:00|71758|71748|71716.3|71706.3|71759.1|71749.1|71712.3|71702.3|627
1705023600000|2024-01-12 01:40:00|71716.1|71706.1|71712.2|71692.2|71722.2|71707.5|71692.9|71677.7|751
1705023900000|2024-01-12 01:45:00|71712|71692|71710.4|71700.4|71719.7|71709.7|71699.2|71686.4|608
1705024200000|2024-01-12 01:50:00|71710.3|71700.3|71707.6|71697.6|71723.6|71713.6|71705.1|71694.6|514
1705024500000|2024-01-12 01:55:00|71707.9|71697.9|71694.1|71684.1|71718.1|71708.1|71683.7|71666.5|672
1705024800000|2024-01-12 02:00:00|71693.8|71683.8|71668|71658|71702.8|71692.8|71668|71658|630
1705025100000|2024-01-12 02:05:00|71667.1|71657.1|71682.9|71672.9|71701.8|71686.6|71660.9|71648.8|731
1705025400000|2024-01-12 02:10:00|71682.8|71672.8|71680.2|71670.2|71702.1|71692.1|71672.3|71662.3|539
1705025700000|2024-01-12 02:15:00|71680.3|71670.3|71691.8|71681.8|71696.8|71682.9|71674.8|71662.4|532
1705026000000|2024-01-12 02:20:00|71691.5|71681.5|71674.5|71664.5|71695.6|71685.6|71673.9|71663.9|435
1705026300000|2024-01-12 02:25:00|71674.6|71664.6|71677.9|71667.9|71680.4|71670.4|71673.5|71663.5|398
1705026600000|2024-01-12 02:30:00|71677.1|71667.1|71689.1|71679.1|71690|71680|71676|71666|468
1705026900000|2024-01-12 02:35:00|71689.2|71679.2|71708.5|71698.5|71712.3|71702.3|71688.2|71678.2|490
1705027200000|2024-01-12 02:40:00|71708.4|71698.4|71700|71690|71708.5|71698.5|71698.3|71688.3|387
1705027500000|2024-01-12 02:45:00|71699.3|71689.3|71692.1|71682.1|71700.8|71690.8|71691.1|71681.1|361
1705027800000|2024-01-12 02:50:00|71692|71682|71699.7|71689.7|71703.7|71693.7|71692|71682|439
1705028100000|2024-01-12 02:55:00|71699.5|71689.5|71708.7|71688.7|71712.3|71701.1|71698.2|71688.2|501
1705028400000|2024-01-12 03:00:00|71707.8|71687.8|71701|71691|71709.8|71696|71693|71677.1|514
1705028700000|2024-01-12 03:05:00|71701.1|71691.1|71688|71678|71708.4|71698.4|71684.9|71674.9|442
1705029000000|2024-01-12 03:10:00|71687.8|71677.8|71692.1|71682.1|71693.7|71683.7|71686.7|71676.7|415
1705029300000|2024-01-12 03:15:00|71692|71682|71692.6|71682.6|71695.2|71685.2|71687.9|71677.9|471
1705029600000|2024-01-12 03:20:00|71692.7|71682.7|71704.3|71694.3|71707.2|71697.2|71689.3|71679.3|459
1705029900000|2024-01-12 03:25:00|71704|71694|71703|71693|71707.3|71697.3|71697.9|71687.9|423
1705030200000|2024-01-12 03:30:00|71702.9|71692.9|71705.6|71695.6|71708.6|71698.6|71695.1|71685.1|398
1705030500000|2024-01-12 03:35:00|71705.8|71695.8|71720.6|71710.6|71724.6|71714.6|71705.7|71695.7|340
1705030800000|2024-01-12 03:40:00|71720.5|71710.5|71709.3|71699.3|71720.6|71710.6|71706.1|71696.1|281
1705031100000|2024-01-12 03:45:00|71709.2|71699.2|71703.8|71693.8|71709.6|71699.6|71700.4|71690.4|232
1705031400000|2024-01-12 03:50:00|71703.7|71693.7|71701.2|71691.2|71705.8|71695.8|71700.6|71690.6|221
1705031700000|2024-01-12 03:55:00|71701.3|71691.3|71705.6|71695.6|71706|71696|71701.2|71691.2|265
1705032000000|2024-01-12 04:00:00|71705.7|71695.7|71715.4|71705.4|71717.5|71707.5|71705.2|71695.2|324
1705032300000|2024-01-12 04:05:00|71715.5|71705.5|71713.4|71703.4|71716.2|71706.2|71710.6|71700.6|209
1705032600000|2024-01-12 04:10:00|71713.3|71703.3|71712.5|71702.5|71714.1|71704.1|71709.5|71699.5|330
1705032900000|2024-01-12 04:15:00|71712.7|71702.7|71712.5|71702.5|71715.8|71705.8|71707.5|71697.5|307
1705033200000|2024-01-12 04:20:00|71711.7|71701.7|71708.4|71698.4|71714.5|71704.5|71707.6|71697.6|358
1705033500000|2024-01-12 04:25:00|71708.8|71698.8|71707.3|71697.3|71709.3|71699.3|71705.5|71695.5|290
1705033800000|2024-01-12 04:30:00|71707.4|71697.4|71714.1|71704.1|71714.2|71704.2|71707.4|71697.4|341
1705034100000|2024-01-12 04:35:00|71714.2|71704.2|71711.3|71701.3|71714.6|71704.6|71710.9|71700.9|359
1705034400000|2024-01-12 04:40:00|71711.2|71701.2|71711.9|71701.9|71716.2|71702.6|71707.7|71695.5|381
1705034700000|2024-01-12 04:45:00|71712.1|71702.1|71709.4|71699.4|71712.5|71702.5|71708.4|71698.4|254
1705035000000|2024-01-12 04:50:00|71709.5|71699.5|71708|71698|71709.6|71699.6|71704.9|71694.9|177
1705035300000|2024-01-12 04:55:00|71707.9|71697.9|71708.4|71698.4|71709.6|71699.6|71707.1|71697.1|164
1705035600000|2024-01-12 05:00:00|71708.8|71698.8|71711.2|71701.2|71712.1|71702.1|71707|71697|288
1705035900000|2024-01-12 05:05:00|71711.3|71701.3|71703.5|71693.5|71711.9|71701.9|71700.9|71690.9|303
1705036200000|2024-01-12 05:10:00|71703|71693|71709.1|71699.1|71710.8|71700.8|71702.6|71692.6|405
1705036500000|2024-01-12 05:15:00|71708.2|71698.2|71705.4|71695.4|71709.4|71699.4|71702.4|71692.4|268
1705036800000|2024-01-12 05:20:00|71705.3|71695.3|71708|71698|71709|71699|71702.6|71692.6|299
1705037100000|2024-01-12 05:25:00|71708.1|71698.1|71707|71697|71708.7|71698.7|71704.1|71694.1|366
1705037400000|2024-01-12 05:30:00|71706.9|71696.9|71715.7|71705.7|71716|71706|71706.5|71696.5|352
1705037700000|2024-01-12 05:35:00|71715.6|71705.6|71710.3|71700.3|71717.9|71707.9|71710|71700|359
1705038000000|2024-01-12 05:40:00|71710.2|71700.2|71717.2|71707.2|71718.3|71708.3|71710.1|71700.1|318
1705038300000|2024-01-12 05:45:00|71717.1|71707.1|71720.6|71710.6|71722.9|71712.9|71714.7|71704.7|361
1705038600000|2024-01-12 05:50:00|71720.5|71710.5|71716.8|71706.8|71722.3|71712.3|71715|71705|248
1705038900000|2024-01-12 05:55:00|71717.4|71707.4|71721.8|71711.8|71722|71712|71711.1|71701.1|364
1705039200000|2024-01-12 06:00:00|71721.7|71711.7|71726.1|71716.1|71738.1|71728.1|71717.9|71707.9|410
1705039500000|2024-01-12 06:05:00|71726|71716|71724.3|71714.3|71727.8|71717.8|71718.2|71708.2|393
1705039800000|2024-01-12 06:10:00|71724.2|71714.2|71707.5|71697.5|71724.2|71714.2|71704.7|71694.7|400
1705040100000|2024-01-12 06:15:00|71708.4|71698.4|71708.2|71698.2|71713.3|71703.3|71703|71693|308
1705040400000|2024-01-12 06:20:00|71708.5|71698.5|71715.9|71705.9|71716.2|71706.2|71701|71691|391
1705040700000|2024-01-12 06:25:00|71715.8|71705.8|71721|71711|71722.6|71712.6|71715.5|71705.5|327
1705041000000|2024-01-12 06:30:00|71721.5|71711.5|71728.9|71718.9|71731.9|71721.9|71721.5|71711.5|357
1705041300000|2024-01-12 06:35:00|71729|71719|71728.5|71718.5|71729.9|71719.9|71725.6|71715.6|353
1705041600000|2024-01-12 06:40:00|71728.4|71718.4|71724.8|71714.8|71729.9|71719.9|71721.9|71711.9|335
1705041900000|2024-01-12 06:45:00|71724.9|71714.9|71726.2|71716.2|71729.6|71719.6|71722|71712|301
1705042200000|2024-01-12 06:50:00|71726.5|71716.5|71722.2|71712.2|71727.2|71717.2|71722.2|71712.2|206
1705042500000|2024-01-12 06:55:00|71722.3|71712.3|71731.2|71721.2|71741.9|71731.9|71721.7|71711.7|427
1705042800000|2024-01-12 07:00:00|71731.1|71721.1|71746|71736|71751.6|71741.6|71726.2|71716.2|376
1705043100000|2024-01-12 07:05:00|71746.3|71736.3|71754.5|71744.5|71759.2|71749.2|71736.8|71726.8|568
1705043400000|2024-01-12 07:10:00|71754.4|71744.4|71754.3|71744.3|71761.9|71751.9|71751.1|71741.1|500
1705043700000|2024-01-12 07:15:00|71754.4|71744.4|71742.4|71732.4|71758.8|71748.8|71739.2|71729.2|397
1705044000000|2024-01-12 07:20:00|71742.5|71732.5|71752.2|71742.2|71752.3|71742.3|71741.3|71731.3|344
1705044300000|2024-01-12 07:25:00|71752.1|71742.1|71741.4|71731.4|71757.5|71747.5|71741.4|71731.4|326
1705044600000|2024-01-12 07:30:00|71741.2|71731.2|71757.4|71747.4|71757.5|71747.5|71738.6|71728.6|494
1705044900000|2024-01-12 07:35:00|71757.5|71747.5|71762|71752|71764.4|71754.4|71750|71740|531
1705045200000|2024-01-12 07:40:00|71761.4|71751.4|71758|71748|71762.7|71752.7|71750.7|71740.7|314
1705045500000|2024-01-12 07:45:00|71757.2|71747.2|71757.7|71747.7|71763|71753|71750.5|71740.5|402
1705045800000|2024-01-12 07:50:00|71757.6|71747.6|71745.6|71735.6|71757.6|71747.6|71741.8|71731.8|409
1705046100000|2024-01-12 07:55:00|71745.9|71735.9|71742.2|71732.2|71747.7|71737.7|71735.8|71725.8|422
1705046400000|2024-01-12 08:00:00|71742.1|71732.1|71737.8|71727.8|71747.6|71737.6|71732.3|71722.3|451
1705046700000|2024-01-12 08:05:00|71737.9|71727.9|71724.1|71714.1|71739.4|71729.4|71721.3|71711.3|577
1705047000000|2024-01-12 08:10:00|71724.2|71714.2|71724.6|71714.6|71731.8|71721.8|71722.1|71712.1|361
1705047300000|2024-01-12 08:15:00|71724.3|71714.3|71726.4|71716.4|71736.5|71726.5|71718.1|71708.1|460
1705047600000|2024-01-12 08:20:00|71726.5|71716.5|71726.2|71716.2|71735.4|71725.4|71723|71713|436
1705047900000|2024-01-12 08:25:00|71726.3|71716.3|71726.4|71716.4|71728.2|71718.2|71719.1|71709.1|364
1705048200000|2024-01-12 08:30:00|71726.6|71716.6|71715.1|71705.1|71739.4|71729.4|71710.5|71700.5|508
1705048500000|2024-01-12 08:35:00|71715|71705|71721.3|71711.3|71727.1|71717.1|71713.2|71703.2|500
1705048800000|2024-01-12 08:40:00|71720.6|71710.6|71729.4|71719.4|71738|71728|71719.8|71709.8|489
1705049100000|2024-01-12 08:45:00|71729.6|71719.6|71743.2|71733.2|71747.3|71737.3|71729.6|71719.6|449
1705049400000|2024-01-12 08:50:00|71743.3|71733.3|71723.6|71713.6|71743.3|71733.3|71723.4|71713.4|356
1705049700000|2024-01-12 08:55:00|71723.5|71713.5|71711.4|71701.4|71723.8|71713.8|71707.6|71697.6|499
1705050000000|2024-01-12 09:00:00|71711.3|71701.3|71721.4|71711.4|71725.1|71715.1|71707.7|71697.7|617
1705050300000|2024-01-12 09:05:00|71721.5|71711.5|71720.4|71710.4|71726.8|71716.8|71713.1|71703.1|524
1705050600000|2024-01-12 09:10:00|71720.3|71710.3|71715.7|71705.7|71720.3|71710.3|71712.4|71702.4|459
1705050900000|2024-01-12 09:15:00|71715.6|71705.6|71719.4|71709.4|71721.2|71711.2|71714.3|71704.3|303
1705051200000|2024-01-12 09:20:00|71719.3|71709.3|71722.7|71712.7|71724.9|71714.9|71719.1|71709.1|326
1705051500000|2024-01-12 09:25:00|71722.8|71712.8|71718.4|71708.4|71725.7|71715.7|71712.7|71702.7|382
1705051800000|2024-01-12 09:30:00|71718.5|71708.5|71720.5|71710.5|71722.1|71712.1|71715.2|71705.2|369
1705052100000|2024-01-12 09:35:00|71720.4|71710.4|71752.7|71742.7|71756.4|71746.4|71716.7|71706.7|558
1705052400000|2024-01-12 09:40:00|71753.1|71743.1|71745.1|71735.1|71764.9|71754.9|71743.8|71733.8|507
1705052700000|2024-01-12 09:45:00|71745.2|71735.2|71770.8|71760.8|71779.4|71769.4|71744.4|71734.4|548
1705053000000|2024-01-12 09:50:00|71770.7|71760.7|71773.1|71763.1|71778|71768|71763.7|71753.7|468
1705053300000|2024-01-12 09:55:00|71773|71763|71779.8|71769.8|71781.5|71771.5|71770.9|71760.9|471
1705053600000|2024-01-12 10:00:00|71780|71770|71780|71770|71785.8|71775.8|71776.4|71766.4|495
1705053900000|2024-01-12 10:05:00|71779.9|71769.9|71778.4|71768.4|71786|71773.6|71776.5|71765.3|542
1705054200000|2024-01-12 10:10:00|71777.5|71767.5|71779.9|71769.9|71785.1|71772.8|71777|71762.1|466
1705054500000|2024-01-12 10:15:00|71780.1|71770.1|71781.3|71771.3|71784.4|71774.4|71779|71769|296
1705054800000|2024-01-12 10:20:00|71781.2|71771.2|71782.7|71772.7|71784.2|71774.2|71777.7|71767.7|329
1705055100000|2024-01-12 10:25:00|71781.7|71771.7|71783.9|71773.9|71785.5|71775.5|71776.6|71766.6|435
1705055400000|2024-01-12 10:30:00|71783.8|71773.8|71778.4|71768.4|71792.3|71782.3|71778.3|71768.3|465
1705055700000|2024-01-12 10:35:00|71778.1|71768.1|71780.6|71770.6|71784.9|71774.9|71776.8|71766.8|406
1705056000000|2024-01-12 10:40:00|71780.5|71770.5|71786.1|71776.1|71786.1|71776.1|71780.2|71770.2|337
1705056300000|2024-01-12 10:45:00|71786.4|71776.4|71789.3|71779.3|71789.9|71779.9|71782.9|71772.9|360
1705056600000|2024-01-12 10:50:00|71789.2|71779.2|71800.7|71790.7|71806|71796|71788.9|71778.9|263
1705056900000|2024-01-12 10:55:00|71800.8|71790.8|71797.6|71787.6|71801.5|71791.5|71786.4|71770.9|249
1705057200000|2024-01-12 11:00:00|71797.5|71787.5|71791.7|71781.7|71798.8|71788.8|71789.7|71779.7|264
1705057500000|2024-01-12 11:05:00|71792.8|71782.8|71792.9|71782.9|71795.1|71785.1|71786.2|71776.2|241
1705057800000|2024-01-12 11:10:00|71792.8|71782.8|71804.4|71794.4|71805.6|71795.6|71791.8|71781.8|321
1705058100000|2024-01-12 11:15:00|71804.6|71794.6|71804.7|71794.7|71806.9|71796.9|71802.5|71792.5|235
1705058400000|2024-01-12 11:20:00|71804.8|71794.8|71822.3|71812.3|71829.5|71819.5|71804.5|71794.5|312
1705058700000|2024-01-12 11:25:00|71822.4|71812.4|71832.7|71822.7|71835.1|71825.1|71822.4|71812.4|342
1705059000000|2024-01-12 11:30:00|71832.6|71822.6|71827.5|71817.5|71835|71825|71818.1|71808.1|540
1705059300000|2024-01-12 11:35:00|71827.4|71817.4|71824.3|71814.3|71835.9|71825.9|71821.8|71811.8|375
1705059600000|2024-01-12 11:40:00|71824.4|71814.4|71838.2|71828.2|71838.6|71828.6|71823.8|71813.8|391
1705059900000|2024-01-12 11:45:00|71838.1|71828.1|71837.9|71827.9|71839.5|71829.5|71831.9|71821.9|342
1705060200000|2024-01-12 11:50:00|71838|71828|71824.1|71814.1|71838.2|71828.2|71822.8|71812.8|380
1705060500000|2024-01-12 11:55:00|71824.2|71814.2|71821.1|71811.1|71828.9|71818.9|71816.8|71806.8|362
1705060800000|2024-01-12 12:00:00|71821.4|71811.4|71827|71817|71827.3|71817.3|71813.1|71803.1|329
1705061100000|2024-01-12 12:05:00|71827.1|71817.1|71831.6|71821.6|71832.7|71822.7|71820.9|71810.9|414
1705061400000|2024-01-12 12:10:00|71831.7|71821.7|71836.1|71826.1|71836.7|71826.7|71829.6|71819.6|399
1705061700000|2024-01-12 12:15:00|71836|71826|71837.7|71827.7|71840.3|71830.3|71835.8|71825.8|344
1705062000000|2024-01-12 12:20:00|71838.2|71828.2|71839.9|71829.9|71847.5|71833.4|71838|71822.6|309
1705062300000|2024-01-12 12:25:00|71840|71830|71838.7|71828.7|71843|71833|71837.2|71827.2|273
1705062600000|2024-01-12 12:30:00|71838.8|71828.8|71843.1|71833.1|71843.7|71833.7|71832.2|71822.2|339
1705062900000|2024-01-12 12:35:00|71843.2|71833.2|71852.3|71842.3|71853.2|71843.2|71843.1|71833.1|216
1705063200000|2024-01-12 12:40:00|71852.4|71842.4|71847.3|71837.3|71853.8|71843.8|71838.8|71828.8|293
1705063500000|2024-01-12 12:45:00|71847.2|71837.2|71844.5|71834.5|71847.9|71837.9|71842.7|71832.7|368
1705063800000|2024-01-12 12:50:00|71845|71835|71844|71834|71846.5|71836.5|71839.5|71829.5|334
1705064100000|2024-01-12 12:55:00|71844.1|71834.1|71852.2|71842.2|71853.6|71843.6|71844.1|71834.1|360
1705064400000|2024-01-12 13:00:00|71852.3|71842.3|71839.6|71829.6|71853.9|71843.9|71832.5|71822.5|746
1705064700000|2024-01-12 13:05:00|71839.7|71829.7|71834.9|71824.9|71846.2|71836.2|71833.3|71823.3|502
1705065000000|2024-01-12 13:10:00|71834.8|71824.8|71842.6|71832.6|71847.3|71837.3|71832.7|71822.7|465
1705065300000|2024-01-12 13:15:00|71842.7|71832.7|71841.3|71831.3|71842.7|71832.7|71828.3|71818.3|563
1705065600000|2024-01-12 13:20:00|71841.6|71831.6|71848.9|71838.9|71855.3|71845.3|71837.4|71827.4|544
1705065900000|2024-01-12 13:25:00|71848.8|71838.8|71854|71834|71863|71845.3|71846.5|71832.9|503
1705066200000|2024-01-12 13:30:00|71853.9|71833.9|71806.2|71786.2|71853.9|71833.9|71793.1|71773.1|1019
1705066500000|2024-01-12 13:35:00|71806.6|71786.6|71792.9|71782.9|71817.6|71797.6|71781.2|71766.1|915
1705066800000|2024-01-12 13:40:00|71795.9|71785.9|71798|71788|71811.4|71800.1|71784.7|71768.4|873
1705067100000|2024-01-12 13:45:00|71798.1|71788.1|71818.8|71808.8|71825.2|71815.2|71786.1|71776.1|796
1705067400000|2024-01-12 13:50:00|71818.7|71808.7|71806.5|71796.5|71830.3|71820.3|71798|71788|847
1705067700000|2024-01-12 13:55:00|71806.1|71796.1|71787.4|71777.4|71822.8|71810.5|71787|71777|791
1705068000000|2024-01-12 14:00:00|71787.1|71777.1|71767.2|71757.2|71795.1|71785.1|71761.2|71751.2|885
1705068300000|2024-01-12 14:05:00|71767|71757|71806.5|71796.5|71806.9|71796.9|71766.9|71756.9|754
1705068600000|2024-01-12 14:10:00|71806.6|71796.6|71810.1|71800.1|71816.9|71806.9|71793.8|71783.8|710
1705068900000|2024-01-12 14:15:00|71810.6|71800.6|71801.8|71791.8|71827.7|71817.7|71796.1|71786.1|714
1705069200000|2024-01-12 14:20:00|71802|71792|71783.8|71773.8|71804.1|71794.1|71774.5|71764.5|785
1705069500000|2024-01-12 14:25:00|71783.4|71773.4|71766.8|71756.8|71783.4|71773.4|71764|71754|682
1705069800000|2024-01-12 14:30:00|71766.7|71756.7|71758.8|71748.8|71766.7|71756.7|71752.1|71742.1|814
1705070100000|2024-01-12 14:35:00|71758.2|71748.2|71751.5|71741.5|71766.8|71756.8|71742.4|71732.4|731
1705070400000|2024-01-12 14:40:00|71751.7|71741.7|71734.5|71724.5|71752.2|71742.2|71726.3|71716.3|718
1705070700000|2024-01-12 14:45:00|71734.7|71724.7|71739.4|71729.4|71739.8|71729.8|71721.5|71711.5|679
1705071000000|2024-01-12 14:50:00|71739.8|71729.8|71771.4|71761.4|71776.6|71766.6|71739.8|71729.8|754
1705071300000|2024-01-12 14:55:00|71771.9|71761.9|71784.2|71774.2|71787.8|71777.8|71769|71759|768
1705071600000|2024-01-12 15:00:00|71784.5|71774.5|71767.4|71757.4|71794.5|71784.5|71762.8|71752.8|876
1705071900000|2024-01-12 15:05:00|71767.2|71757.2|71744.1|71734.1|71767.2|71757.2|71741.2|71731.2|697
1705072200000|2024-01-12 15:10:00|71743.8|71733.8|71769.2|71759.2|71774.4|71764.4|71743.3|71733.3|767
1705072500000|2024-01-12 15:15:00|71769.1|71759.1|71778.7|71768.7|71780.4|71770.4|71755.8|71745.8|674
1705072800000|2024-01-12 15:20:00|71778.6|71768.6|71765.3|71755.3|71779|71769|71760.2|71750.2|737
1705073100000|2024-01-12 15:25:00|71765.5|71755.5|71787.8|71777.8|71794.5|71784.5|71759.5|71749.5|729
1705073400000|2024-01-12 15:30:00|71787.5|71777.5|71794.2|71784.2|71800.8|71790.8|71777.2|71767.2|629
1705073700000|2024-01-12 15:35:00|71794.3|71784.3|71839.6|71829.6|71840|71830|71792.8|71782.8|663
1705074000000|2024-01-12 15:40:00|71839.7|71829.7|71838.3|71828.3|71848.4|71838.4|71826.1|71816.1|698
1705074300000|2024-01-12 15:45:00|71838.2|71828.2|71862.9|71852.9|71866.7|71856.7|71835.3|71825.3|692
1705074600000|2024-01-12 15:50:00|71862.5|71852.5|71863.7|71853.7|71869.1|71859.1|71854.4|71844.4|652
1705074900000|2024-01-12 15:55:00|71865.3|71855.3|71841.9|71831.9|71866.4|71856.4|71841.5|71831.5|604
1705075200000|2024-01-12 16:00:00|71842.5|71832.5|71846.3|71836.3|71852.6|71842.6|71836.3|71826.3|669
1705075500000|2024-01-12 16:05:00|71846.6|71836.6|71861.2|71851.2|71861.3|71851.3|71844.2|71834.2|652
1705075800000|2024-01-12 16:10:00|71861.5|71851.5|71865.8|71855.8|71867|71857|71851.2|71841.2|719
1705076100000|2024-01-12 16:15:00|71866.2|71856.2|71859.7|71849.7|71868.6|71858.6|71855.3|71845.3|666
1705076400000|2024-01-12 16:20:00|71859.8|71849.8|71855|71845|71868.4|71858.4|71854.6|71844.6|583
1705076700000|2024-01-12 16:25:00|71855.4|71845.4|71862.2|71852.2|71867.8|71857.8|71844.4|71834.4|581
1705077000000|2024-01-12 16:30:00|71862.3|71852.3|71871.6|71861.6|71875|71865|71861.2|71851.2|491
1705077300000|2024-01-12 16:35:00|71871.4|71861.4|71893.2|71883.2|71895.5|71885.5|71867.1|71857.1|587
1705077600000|2024-01-12 16:40:00|71892.9|71882.9|71886.5|71876.5|71892.9|71882.9|71879.2|71869.2|506
1705077900000|2024-01-12 16:45:00|71886.4|71876.4|71896.4|71886.4|71898.7|71888.7|71886.4|71876.4|513
1705078200000|2024-01-12 16:50:00|71896.5|71886.5|71889.1|71879.1|71897.8|71887.8|71888.7|71878.7|454
1705078500000|2024-01-12 16:55:00|71889|71879|71911.8|71901.8|71911.9|71901.9|71889|71879|528
1705078800000|2024-01-12 17:00:00|71911.7|71901.7|71916.2|71906.2|71921.4|71911.4|71908.3|71898.3|476
1705079100000|2024-01-12 17:05:00|71916.1|71906.1|71919.5|71909.5|71920.5|71910.5|71913.7|71903.7|418
1705079400000|2024-01-12 17:10:00|71918.5|71908.5|71918.1|71908.1|71920.6|71910.6|71915.8|71905.8|298
1705079700000|2024-01-12 17:15:00|71918.2|71908.2|71923|71913|71924.6|71914.6|71916.3|71906.3|369
1705080000000|2024-01-12 17:20:00|71922.9|71912.9|71922.6|71912.6|71924.6|71914.6|71918.5|71908.5|389
1705080300000|2024-01-12 17:25:00|71922.8|71912.8|71922.1|71912.1|71924.1|71914.1|71916.1|71906.1|441
1705080600000|2024-01-12 17:30:00|71922.4|71912.4|71924.7|71914.7|71929.3|71916.4|71922.2|71907.4|364
1705080900000|2024-01-12 17:35:00|71924.8|71914.8|71923.5|71913.5|71930.1|71920.1|71922.8|71912.8|362
1705081200000|2024-01-12 17:40:00|71923.6|71913.6|71923.6|71913.6|71926.6|71916.6|71923.2|71913.2|341
1705081500000|2024-01-12 17:45:00|71923.7|71913.7|71922|71912|71927.1|71917.1|71921.9|71911.9|228
1705081800000|2024-01-12 17:50:00|71922.1|71912.1|71921.2|71911.2|71923.8|71913.8|71914.2|71904.2|331
1705082100000|2024-01-12 17:55:00|71921|71911|71924|71914|71924.2|71914.2|71916.5|71906.5|333
1705082400000|2024-01-12 18:00:00|71923.9|71913.9|71924.8|71914.8|71927.5|71917.5|71921.6|71911.6|316
1705082700000|2024-01-12 18:05:00|71924.5|71914.5|71934.4|71924.4|71934.4|71924.4|71924.3|71914.3|231
1705083000000|2024-01-12 18:10:00|71934.8|71924.8|71928.9|71918.9|71935.4|71925.4|71925.5|71915.5|317
1705083300000|2024-01-12 18:15:00|71928.8|71918.8|71921.8|71911.8|71928.8|71918.8|71912.4|71902.4|387
1705083600000|2024-01-12 18:20:00|71921.6|71911.6|71924|71914|71925|71915|71916|71906|338
1705083900000|2024-01-12 18:25:00|71923.9|71913.9|71924.7|71914.7|71927.6|71917.6|71918.8|71908.8|406
1705084200000|2024-01-12 18:30:00|71924.6|71914.6|71924.6|71914.6|71925.7|71915.7|71920.9|71910.9|271
1705084500000|2024-01-12 18:35:00|71924.7|71914.7|71922.3|71912.3|71924.7|71914.7|71922|71912|202
1705084800000|2024-01-12 18:40:00|71922.4|71912.4|71925.9|71915.9|71930.1|71920.1|71922.4|71912.4|288
1705085100000|2024-01-12 18:45:00|71926|71916|71921.2|71911.2|71927.6|71917.6|71920.6|71910.6|296
1705085400000|2024-01-12 18:50:00|71921.3|71911.3|71920.3|71910.3|71922.9|71912.9|71919.9|71909.9|171
1705085700000|2024-01-12 18:55:00|71920.4|71910.4|71918.2|71908.2|71921.9|71911.9|71917.4|71907.4|264
1705086000000|2024-01-12 19:00:00|71917.9|71907.9|71916.3|71906.3|71921.4|71911.4|71914|71904|362
1705086300000|2024-01-12 19:05:00|71916.4|71906.4|71914.3|71904.3|71917.2|71907.2|71909.8|71899.8|228
1705086600000|2024-01-12 19:10:00|71914.2|71904.2|71915.4|71905.4|71919.2|71909.2|71912.8|71902.8|349
1705086900000|2024-01-12 19:15:00|71915.2|71905.2|71918.4|71908.4|71919.1|71909.1|71914.3|71904.3|340
1705087200000|2024-01-12 19:20:00|71918.5|71908.5|71925.5|71915.5|71928.9|71918.9|71918.4|71908.4|298
1705087500000|2024-01-12 19:25:00|71925.6|71915.6|71923.3|71913.3|71925.8|71915.8|71921.5|71911.5|314
1705087800000|2024-01-12 19:30:00|71923.4|71913.4|71925.8|71915.8|71927.5|71917.5|71922.1|71912.1|290
1705088100000|2024-01-12 19:35:00|71925.9|71915.9|71924|71914|71926.9|71916.9|71922.7|71912.7|310
1705088400000|2024-01-12 19:40:00|71924.1|71914.1|71928.4|71918.4|71928.9|71918.9|71923.8|71913.8|311
1705088700000|2024-01-12 19:45:00|71928.5|71918.5|71924.1|71914.1|71928.9|71918.9|71922.8|71912.8|249
1705089000000|2024-01-12 19:50:00|71924|71914|71925.5|71915.5|71926.1|71916.1|71923.6|71913.6|234
1705089300000|2024-01-12 19:55:00|71925.6|71915.6|71924|71914|71926.4|71916.4|71923.9|71913.9|249
1705089600000|2024-01-12 20:00:00|71924.1|71914.1|71921.2|71911.2|71925.4|71915.4|71919.4|71909.4|320
1705089900000|2024-01-12 20:05:00|71921.3|71911.3|71926|71916|71926.7|71916.7|71920.8|71910.8|269
1705090200000|2024-01-12 20:10:00|71925.9|71915.9|71924.9|71914.9|71927.2|71917.2|71924.5|71914.5|256
1705090500000|2024-01-12 20:15:00|71925|71915|71925.4|71915.4|71926|71916|71917.3|71907.3|289
1705090800000|2024-01-12 20:20:00|71925.3|71915.3|71927.9|71917.9|71929|71919|71923.5|71913.5|146
1705091100000|2024-01-12 20:25:00|71927.8|71917.8|71927.1|71917.1|71928|71918|71926.5|71916.5|173
1705091400000|2024-01-12 20:30:00|71927|71917|71927|71917|71932.2|71922.2|71926.6|71916.6|146
1705091700000|2024-01-12 20:35:00|71926.9|71916.9|71925.8|71915.8|71927.5|71917.5|71920.7|71910.7|295
1705092000000|2024-01-12 20:40:00|71925.7|71915.7|71928.3|71918.3|71928.8|71918.8|71925.7|71915.7|210
1705092300000|2024-01-12 20:45:00|71928.6|71918.6|71930.8|71920.8|71931.3|71921.3|71928.2|71918.2|138
1705092600000|2024-01-12 20:50:00|71930.9|71920.9|71929.5|71919.5|71931.5|71921.5|71929.4|71919.4|234
1705092900000|2024-01-12 20:55:00|71929.6|71919.6|71929.3|71919.3|71932.7|71922.7|71927.9|71917.9|309
1705093200000|2024-01-12 21:00:00|71929.1|71919.1|71927.8|71907.8|71934.5|71919.3|71922|71906.3|331
1705093500000|2024-01-12 21:05:00|71927.9|71907.9|71922.6|71902.6|71929.7|71914.7|71922.2|71902.2|321
1705093800000|2024-01-12 21:10:00|71922.4|71902.4|71924.8|71904.8|71925.4|71905.4|71922|71902|316
1705094100000|2024-01-12 21:15:00|71924.6|71904.6|71925|71905|71926.4|71906.4|71923|71903|377
1705094400000|2024-01-12 21:20:00|71925.1|71905.1|71925.8|71905.8|71926.2|71906.2|71925.1|71905.1|124
1705094700000|2024-01-12 21:25:00|71925.7|71905.7|71926.6|71906.6|71926.6|71906.6|71925.2|71905.2|149
1705095000000|2024-01-12 21:30:00|71926.1|71906.1|71927.1|71907.1|71927.5|71907.5|71925.6|71905.6|93
1705095300000|2024-01-12 21:35:00|71927.4|71907.4|71925.9|71905.9|71927.5|71907.5|71925.8|71905.8|74
1705095600000|2024-01-12 21:40:00|71926|71906|71922.4|71902.4|71926.7|71906.7|71919|71899|181
1705095900000|2024-01-12 21:45:00|71921.3|71901.3|71920.8|71878.2|71929.9|71902.4|71919.6|71863.7|258
1705096200000|2024-01-12 21:50:00|71920.9|71878.4|71931.3|71863.3|71937.9|71893.5|71918.9|71858.6|302
1705096500000|2024-01-12 21:55:00|71933.8|71861.7|71940|71852.1|71940.4|71885.8|71925|71851.4|184
1705269600000|2024-01-14 22:00:00|71934.6|71815.6|71935.2|71823.7|71940.1|71841.7|71928.3|71815.6|32
1705269900000|2024-01-14 22:05:00|71931.5|71823.1|71932.7|71818.3|71943.1|71834.2|71931.4|71816.3|25
1705270200000|2024-01-14 22:10:00|71932.4|71819.1|71937.5|71820.3|71944.3|71836.9|71931|71817.1|83
1705270500000|2024-01-14 22:15:00|71937.6|71820.1|71936.6|71817.6|71938.5|71820.1|71935.6|71817.2|24
1705270800000|2024-01-14 22:20:00|71938.5|71819.5|71938|71819|71938.5|71819.5|71933.9|71814.9|21
1705271100000|2024-01-14 22:25:00|71937|71818|71934.4|71815.4|71937|71818|71934.3|71815.3|12
1705271400000|2024-01-14 22:30:00|71937|71818|71884.7|71808.1|71937|71818.2|71884.7|71808.1|29
1705271700000|2024-01-14 22:35:00|71924.6|71808.2|71940.9|71823.4|71941.1|71824.4|71865.1|71805.1|196
1705272000000|2024-01-14 22:40:00|71941.1|71822.5|71883.6|71815.1|71942.3|71823.3|71864.5|71806.4|171
1705272300000|2024-01-14 22:45:00|71899.9|71815.4|71933.6|71822.3|71936.1|71822.3|71880|71810.8|119
1705272600000|2024-01-14 22:50:00|71933.5|71822.4|71936.6|71818.9|71939|71826.5|71929.1|71817.8|93
1705272900000|2024-01-14 22:55:00|71936.5|71819|71934.4|71820.2|71938.6|71829.1|71933.6|71817.7|49
1705273200000|2024-01-14 23:00:00|71938.4|71819.4|71921.7|71840.5|71940.7|71854.3|71909.3|71819.4|204
1705273500000|2024-01-14 23:05:00|71922.1|71840.1|71919|71849|71931.2|71849|71909.8|71835|197
1705273800000|2024-01-14 23:10:00|71918.8|71848.6|71919|71848.5|71930.3|71850.7|71912.8|71839.4|65
1705274100000|2024-01-14 23:15:00|71920.4|71847.8|71927.1|71843|71933.2|71849.6|71915.3|71836.7|108
1705274400000|2024-01-14 23:20:00|71925.8|71842.4|71926.8|71845.9|71933.7|71849.6|71918.4|71840.1|154
1705274700000|2024-01-14 23:25:00|71932.2|71850.2|71925.8|71850.3|71935.1|71859.9|71909.2|71846|232
1705275000000|2024-01-14 23:30:00|71917.4|71855.6|71913.4|71865|71930.3|71866.3|71909|71850.6|201
1705275300000|2024-01-14 23:35:00|71911.5|71864.8|71904.1|71866.9|71921.9|71874.9|71903.1|71855.2|384
1705275600000|2024-01-14 23:40:00|71904|71866.8|71892.3|71872.3|71905.4|71873.2|71892.1|71862|253
1705275900000|2024-01-14 23:45:00|71892|71872|71897|71877|71914.1|71877.4|71889.7|71862.9|280
1705276200000|2024-01-14 23:50:00|71896.5|71876.5|71905.7|71871.8|71905.9|71878.8|71895.3|71865.2|256
1705276500000|2024-01-14 23:55:00|71905.9|71871.7|71894.2|71874.2|71906.4|71879.5|71893.8|71870.9|284
1705276800000|2024-01-15 00:00:00|71893.9|71873.9|71917.5|71897.5|71917.6|71897.6|71892.6|71872.6|391
1705277100000|2024-01-15 00:05:00|71917.4|71897.4|71915.7|71895.7|71926|71906|71913.1|71893.1|325
1705277400000|2024-01-15 00:10:00|71914.2|71894.2|71916.1|71896.1|71922.8|71902.8|71906.5|71886.5|335
1705277700000|2024-01-15 00:15:00|71916.3|71896.3|71910.1|71890.1|71917.7|71897.7|71908.4|71888.4|325
1705278000000|2024-01-15 00:20:00|71910.2|71890.2|71897.3|71877.3|71910.3|71890.3|71896.8|71876.8|305
1705278300000|2024-01-15 00:25:00|71897.2|71877.2|71898.1|71878.1|71898.2|71878.2|71894.4|71874.4|144
1705278600000|2024-01-15 00:30:00|71898.3|71878.3|71884.5|71864.5|71906.3|71886.3|71884.5|71864.5|180
1705278900000|2024-01-15 00:35:00|71885|71865|71883.3|71863.3|71886.4|71866.4|71879.6|71859.6|287
1705279200000|2024-01-15 00:40:00|71883.5|71863.5|71875.6|71855.6|71883.7|71863.7|71872.2|71852.2|284
1705279500000|2024-01-15 00:45:00|71875.5|71855.5|71879.9|71859.9|71880.3|71860.3|71868.9|71848.9|310
1705279800000|2024-01-15 00:50:00|71880|71860|71874.4|71854.4|71883|71863|71867.5|71847.5|273
1705280100000|2024-01-15 00:55:00|71874.8|71854.8|71877|71857|71882.6|71862.6|71868.7|71850.1|273
1705280400000|2024-01-15 01:00:00|71877.2|71857.2|71884.4|71874.4|71888.6|71874.4|71876.5|71857.1|403
1705280700000|2024-01-15 01:05:00|71884.2|71874.2|71906.7|71886.7|71906.7|71886.7|71883.8|71873|407
1705281000000|2024-01-15 01:10:00|71906.6|71886.6|71895.1|71875.1|71907.9|71891.6|71893.7|71874.6|350
1705281300000|2024-01-15 01:15:00|71894|71874|71910.6|71890.6|71916.7|71896.7|71887.6|71867.6|549
1705281600000|2024-01-15 01:20:00|71910.5|71890.5|71874.4|71854.4|71920|71900|71856.2|71836.2|854
1705281900000|2024-01-15 01:25:00|71874.3|71854.3|71898.3|71878.3|71900.6|71880.6|71859.8|71839.8|656
1705282200000|2024-01-15 01:30:00|71898.6|71878.6|71897.3|71877.3|71913.4|71893.4|71890.1|71870.1|787
1705282500000|2024-01-15 01:35:00|71897.2|71877.2|71859.6|71839.6|71897.4|71877.4|71857.8|71837.8|735
1705282800000|2024-01-15 01:40:00|71859.5|71839.5|71858.1|71838.1|71869|71849|71847.9|71827.9|700
1705283100000|2024-01-15 01:45:00|71858.4|71838.4|71881.3|71861.3|71881.6|71861.6|71852.9|71832.9|600
1705283400000|2024-01-15 01:50:00|71881.1|71861.1|71894.4|71874.4|71894.8|71874.8|71878.8|71858.8|560
1705283700000|2024-01-15 01:55:00|71894.5|71874.5|71883.7|71863.7|71901.3|71881.3|71881.8|71861.8|536
1705284000000|2024-01-15 02:00:00|71883.2|71863.2|71855.3|71835.3|71883.2|71863.2|71855.3|71835.3|444
1705284300000|2024-01-15 02:05:00|71855.2|71835.2|71875|71855|71875.7|71855.7|71852.2|71832.2|633
1705284600000|2024-01-15 02:10:00|71874.4|71854.4|71862.7|71842.7|71884.6|71864.6|71861.7|71841.7|558
1705284900000|2024-01-15 02:15:00|71863|71843|71840|71820|71864.1|71844.1|71831|71811|600
1705285200000|2024-01-15 02:20:00|71840.2|71820.2|71830.9|71810.9|71845.3|71825.3|71825.8|71805.8|579
1705285500000|2024-01-15 02:25:00|71830.8|71810.8|71813.4|71793.4|71833.2|71813.2|71804.5|71784.5|502
1705285800000|2024-01-15 02:30:00|71813.1|71793.1|71808.2|71788.2|71819.8|71799.8|71799.6|71779.6|605
1705286100000|2024-01-15 02:35:00|71808.3|71788.3|71812.8|71792.8|71818.4|71798.4|71794.7|71774.7|510
1705286400000|2024-01-15 02:40:00|71812.7|71792.7|71808.9|71788.9|71816.8|71796.8|71806.5|71786.5|388
1705286700000|2024-01-15 02:45:00|71808.8|71788.8|71807.7|71787.7|71812.1|71792.1|71807.5|71787.5|268
1705287000000|2024-01-15 02:50:00|71807.8|71787.8|71763.4|71743.4|71808.2|71788.2|71762.5|71742.5|609
1705287300000|2024-01-15 02:55:00|71763.5|71743.5|71774|71754|71785.8|71765.8|71759.2|71739.2|520
1705287600000|2024-01-15 03:00:00|71773.9|71753.9|71786.3|71766.3|71786.9|71766.9|71767.8|71747.8|509
1705287900000|2024-01-15 03:05:00|71786.4|71766.4|71793.8|71773.8|71794.3|71774.3|71781.6|71761.6|476
1705288200000|2024-01-15 03:10:00|71793.6|71773.6|71785.3|71765.3|71793.6|71773.6|71777|71757|517
1705288500000|2024-01-15 03:15:00|71785.4|71765.4|71799|71779|71800.4|71780.4|71781.4|71761.4|555
1705288800000|2024-01-15 03:20:00|71798.7|71778.7|71793.1|71773.1|71798.7|71778.7|71789.3|71769.3|366
1705289100000|2024-01-15 03:25:00|71793|71773|71780.3|71760.3|71794.2|71774.2|71778.9|71758.9|268
1705289400000|2024-01-15 03:30:00|71779.7|71759.7|71782.1|71762.1|71788.3|71768.3|71779.4|71759.4|283
1705289700000|2024-01-15 03:35:00|71782.2|71762.2|71785.8|71765.8|71789.4|71769.4|71779.8|71759.8|332
1705290000000|2024-01-15 03:40:00|71785.7|71765.7|71793.3|71773.3|71796|71776|71785.7|71765.7|285
1705290300000|2024-01-15 03:45:00|71791.2|71771.2|71796|71776|71797.8|71777.8|71790.7|71770.7|199
1705290600000|2024-01-15 03:50:00|71796.1|71776.1|71810.8|71790.8|71811.2|71791.2|71795.5|71775.5|306
1705290900000|2024-01-15 03:55:00|71810.9|71790.9|71813.4|71793.4|71815|71795|71810|71790|219
1705291200000|2024-01-15 04:00:00|71813.5|71793.5|71819.3|71799.3|71819.4|71799.4|71811.7|71791.7|233
1705291500000|2024-01-15 04:05:00|71819.4|71799.4|71811.2|71791.2|71824.6|71804.6|71809.5|71789.5|253
1705291800000|2024-01-15 04:10:00|71811.1|71791.1|71822.5|71802.5|71825.3|71805.3|71811.1|71791.1|200
1705292100000|2024-01-15 04:15:00|71822.6|71802.6|71824.6|71804.6|71825.6|71805.6|71821.4|71801.4|190
1705292400000|2024-01-15 04:20:00|71824.5|71804.5|71825.4|71805.4|71832.7|71812.7|71824.1|71804.1|204
1705292700000|2024-01-15 04:25:00|71825.7|71805.7|71823.5|71803.5|71825.7|71805.7|71821.1|71801.1|262
1705293000000|2024-01-15 04:30:00|71823.6|71803.6|71822.4|71802.4|71823.9|71803.9|71817.5|71797.5|255
1705293300000|2024-01-15 04:35:00|71822.3|71802.3|71814.5|71794.5|71822.7|71802.7|71807.4|71787.4|268
1705293600000|2024-01-15 04:40:00|71814.4|71794.4|71819.8|71799.8|71819.9|71799.9|71814.3|71794.3|194
1705293900000|2024-01-15 04:45:00|71819.9|71799.9|71811.3|71791.3|71820.1|71800.1|71811.3|71791.3|199
1705294200000|2024-01-15 04:50:00|71811.2|71791.2|71806.7|71786.7|71811.2|71791.2|71804.4|71784.4|175
1705294500000|2024-01-15 04:55:00|71806.6|71786.6|71821.9|71801.9|71825.1|71805.1|71806.5|71786.5|218
1705294800000|2024-01-15 05:00:00|71822|71802|71832.1|71812.1|71832.2|71812.2|71822|71802|287
1705295100000|2024-01-15 05:05:00|71832.7|71812.7|71831.7|71811.7|71842|71822|71830.6|71810.6|338
1705295400000|2024-01-15 05:10:00|71831.8|71811.8|71827.4|71807.4|71833.3|71813.3|71825.6|71805.6|177
1705295700000|2024-01-15 05:15:00|71827.5|71807.5|71828.5|71808.5|71828.5|71808.5|71824.5|71804.5|255
1705296000000|2024-01-15 05:20:00|71828.6|71808.6|71837|71817|71837|71817|71827.7|71807.7|208
1705296300000|2024-01-15 05:25:00|71837.1|71817.1|71837.8|71817.8|71838.1|71818.1|71834.7|71814.7|207
1705296600000|2024-01-15 05:30:00|71837.9|71817.9|71837.2|71817.2|71845.1|71825.1|71834.8|71814.8|305
1705296900000|2024-01-15 05:35:00|71837.1|71817.1|71828.3|71808.3|71837.1|71817.1|71824.4|71804.4|330
1705297200000|2024-01-15 05:40:00|71828.2|71808.2|71827.7|71807.7|71830.4|71810.4|71826.4|71806.4|207
1705297500000|2024-01-15 05:45:00|71827.8|71807.8|71818.9|71798.9|71830.5|71810.5|71818.3|71798.3|262
1705297800000|2024-01-15 05:50:00|71818.8|71798.8|71831.7|71811.7|71838.5|71818.5|71818.1|71798.1|361
1705298100000|2024-01-15 05:55:00|71831.8|71811.8|71834.3|71824.3|71842.9|71826.3|71831.5|71811.5|322
1705298400000|2024-01-15 06:00:00|71833.1|71823.1|71837.6|71817.6|71838.5|71823.1|71831.6|71811.6|276
1705298700000|2024-01-15 06:05:00|71837.5|71817.5|71844.4|71824.4|71850.9|71832.4|71837.3|71817.3|328
1705299000000|2024-01-15 06:10:00|71844.5|71824.5|71841.5|71821.5|71844.5|71824.5|71833|71817.1|299
1705299300000|2024-01-15 06:15:00|71841.4|71821.4|71840.3|71820.3|71846.2|71826.2|71835.6|71815.6|319
1705299600000|2024-01-15 06:20:00|71840.4|71820.4|71835.2|71815.2|71840.8|71822.9|71831.3|71812.2|251
1705299900000|2024-01-15 06:25:00|71835.1|71815.1|71833.3|71813.3|71838.6|71818.6|71830.9|71810.9|287
1705300200000|2024-01-15 06:30:00|71833.1|71813.1|71816.6|71796.6|71835.6|71815.6|71814.6|71794.6|347
1705300500000|2024-01-15 06:35:00|71816.7|71796.7|71816.7|71806.7|71821.1|71806.8|71813.8|71793.8|258
1705300800000|2024-01-15 06:40:00|71816.8|71806.8|71825.7|71805.7|71829.9|71810.8|71816.7|71804.1|283
1705301100000|2024-01-15 06:45:00|71825.5|71805.5|71828.6|71808.6|71829.7|71809.7|71823.1|71803.1|305
1705301400000|2024-01-15 06:50:00|71828.7|71808.7|71829.7|71809.7|71832.6|71812.6|71824|71804|370
1705301700000|2024-01-15 06:55:00|71829.8|71809.8|71841.2|71821.2|71850.4|71830.4|71829.8|71809.8|411
1705302000000|2024-01-15 07:00:00|71840.3|71820.3|71844.6|71824.6|71849.3|71829.3|71836.8|71816.8|491
1705302300000|2024-01-15 07:05:00|71844.7|71824.7|71834.6|71814.6|71850.9|71832.8|71832.1|71812.1|404
1705302600000|2024-01-15 07:10:00|71835.5|71815.5|71844.8|71824.8|71846.9|71826.9|71834.1|71814.1|419
1705302900000|2024-01-15 07:15:00|71844.5|71824.5|71854.4|71834.4|71862.1|71842.1|71843.6|71823.6|348
1705303200000|2024-01-15 07:20:00|71854.3|71834.3|71866.2|71846.2|71866.3|71846.3|71845.2|71825.2|445
1705303500000|2024-01-15 07:25:00|71866.3|71846.3|71879.2|71859.2|71887|71867|71863.4|71843.4|485
1705303800000|2024-01-15 07:30:00|71878.7|71858.7|71866.1|71846.1|71878.8|71858.8|71856.4|71836.4|396
1705304100000|2024-01-15 07:35:00|71866|71846|71874.7|71854.7|71877|71859.2|71865.1|71845.1|357
1705304400000|2024-01-15 07:40:00|71874.6|71854.6|71861.2|71841.2|71880.2|71860.2|71860.3|71840.6|400
1705304700000|2024-01-15 07:45:00|71861.3|71841.3|71862.6|71842.6|71866.6|71846.6|71849.5|71829.5|452
1705305000000|2024-01-15 07:50:00|71862.5|71842.5|71869.5|71849.5|71869.7|71849.7|71859.2|71839.2|303
1705305300000|2024-01-15 07:55:00|71869.4|71849.4|71873|71853|71874.6|71854.6|71864.6|71844.6|256
1705305600000|2024-01-15 08:00:00|71872.8|71852.8|71854|71834|71874.1|71854.1|71851.7|71831.7|427
1705305900000|2024-01-15 08:05:00|71854.2|71834.2|71862.2|71842.2|71864.6|71844.6|71850.7|71830.7|417
1705306200000|2024-01-15 08:10:00|71862.7|71842.7|71852.9|71832.9|71868.9|71848.9|71851.5|71831.5|403
1705306500000|2024-01-15 08:15:00|71852.8|71832.8|71851.7|71831.7|71864.8|71844.8|71843|71827.8|399
1705306800000|2024-01-15 08:20:00|71851.5|71831.5|71849.1|71829.1|71855.7|71839.6|71846.5|71826.5|441
1705307100000|2024-01-15 08:25:00|71849.2|71829.2|71871.4|71851.4|71878.8|71858.8|71849|71829|484
1705307400000|2024-01-15 08:30:00|71871.3|71851.3|71881.4|71861.4|71887.8|71867.8|71871.2|71851.2|372
1705307700000|2024-01-15 08:35:00|71881.5|71861.5|71877.6|71857.6|71888.1|71868.1|71875.9|71855.9|423
1705308000000|2024-01-15 08:40:00|71877.7|71857.7|71872.4|71852.4|71878.1|71858.1|71866.3|71846.3|367
1705308300000|2024-01-15 08:45:00|71872.8|71852.8|71874|71854|71875.8|71855.8|71870.5|71850.5|426
1705308600000|2024-01-15 08:50:00|71873.8|71853.8|71874.4|71854.4|71876|71856|71871.1|71851.1|311
1705308900000|2024-01-15 08:55:00|71874.5|71854.5|71888.6|71868.6|71890.7|71870.7|71874.5|71854.5|319
1705309200000|2024-01-15 09:00:00|71888.7|71868.7|71905.8|71885.8|71911.4|71891.4|71888.5|71868.5|546
1705309500000|2024-01-15 09:05:00|71905.9|71885.9|71914|71894|71920.2|71900.2|71900.1|71880.1|367
1705309800000|2024-01-15 09:10:00|71913.9|71893.9|71903.9|71883.9|71914.1|71894.1|71897.2|71877.2|404
1705310100000|2024-01-15 09:15:00|71904|71884|71911.4|71891.4|71916.4|71896.4|71898.4|71883.9|369
1705310400000|2024-01-15 09:20:00|71911|71891|71889.8|71869.8|71916.1|71896.1|71889.1|71869.8|396
1705310700000|2024-01-15 09:25:00|71890.3|71870.3|71906.6|71886.6|71906.8|71886.8|71890.3|71870.3|341
1705311000000|2024-01-15 09:30:00|71906.4|71886.4|71911.6|71891.6|71912.1|71892.1|71901.5|71881.5|277
1705311300000|2024-01-15 09:35:00|71913.1|71893.1|71913.1|71893.1|71918.9|71900.5|71904.6|71884.6|421
1705311600000|2024-01-15 09:40:00|71913.2|71893.2|71904.1|71894.1|71913.5|71899|71903.2|71887|349
1705311900000|2024-01-15 09:45:00|71904.2|71894.2|71910.1|71890.1|71914|71894.3|71901.5|71881.5|424
1705312200000|2024-01-15 09:50:00|71912.3|71892.3|71907.8|71887.8|71918.7|71898.7|71906.6|71886.6|338
1705312500000|2024-01-15 09:55:00|71908|71888|71909.2|71889.2|71912.2|71892.2|71905.8|71885.8|286
1705312800000|2024-01-15 10:00:00|71909.3|71889.3|71918.6|71898.6|71919.4|71899.4|71907.9|71887.9|367
1705313100000|2024-01-15 10:05:00|71918.8|71898.8|71916.8|71896.8|71918.8|71898.8|71916|71896|263
1705313400000|2024-01-15 10:10:00|71916.9|71896.9|71912.1|71892.1|71917.9|71897.9|71911.6|71891.6|391
1705313700000|2024-01-15 10:15:00|71910.9|71890.9|71907.9|71887.9|71910.9|71890.9|71906.2|71886.2|450
1705314000000|2024-01-15 10:20:00|71907.8|71887.8|71918.6|71898.6|71920|71900|71907.7|71887.7|363
1705314300000|2024-01-15 10:25:00|71918.7|71898.7|71919.8|71899.8|71920.8|71900.8|71915.1|71895.1|326
1705314600000|2024-01-15 10:30:00|71919.7|71899.7|71914.7|71894.7|71921.6|71901.6|71908.8|71888.8|260
1705314900000|2024-01-15 10:35:00|71914.8|71894.8|71915.6|71895.6|71919.5|71899.5|71913.9|71893.9|287
1705315200000|2024-01-15 10:40:00|71914.6|71894.6|71916.9|71896.9|71919.7|71899.7|71911.7|71891.7|199
1705315500000|2024-01-15 10:45:00|71916.8|71896.8|71913.9|71893.9|71918.4|71898.4|71913.7|71893.7|181
1705315800000|2024-01-15 10:50:00|71913.8|71893.8|71912.1|71892.1|71914.1|71894.1|71910|71890|214
1705316100000|2024-01-15 10:55:00|71911.8|71891.8|71905.7|71885.7|71911.9|71891.9|71899.1|71879.1|251
1705316400000|2024-01-15 11:00:00|71905.6|71885.6|71889.7|71869.7|71905.7|71885.7|71887.2|71867.2|517
1705316700000|2024-01-15 11:05:00|71889.5|71869.5|71903.5|71883.5|71904.2|71884.2|71889.4|71869.4|358
1705317000000|2024-01-15 11:10:00|71903.6|71883.6|71898.9|71878.9|71903.8|71883.8|71895|71875|311
1705317300000|2024-01-15 11:15:00|71899|71879|71899|71879|71904.8|71884.8|71898.2|71878.2|302
1705317600000|2024-01-15 11:20:00|71898.9|71878.9|71900.5|71880.5|71906.4|71886.4|71896.4|71876.4|260
1705317900000|2024-01-15 11:25:00|71900.4|71880.4|71895.8|71875.8|71903.7|71883.7|71894.2|71874.2|310
1705318200000|2024-01-15 11:30:00|71895.9|71875.9|71888.6|71868.6|71899.9|71879.9|71886.4|71866.4|317
1705318500000|2024-01-15 11:35:00|71888.5|71868.5|71888.8|71868.8|71891.2|71871.2|71884.7|71864.7|391
1705318800000|2024-01-15 11:40:00|71888.9|71868.9|71890.3|71870.3|71891.4|71871.4|71887.3|71867.3|284
1705319100000|2024-01-15 11:45:00|71890.7|71870.7|71883.9|71863.9|71891.4|71871.4|71879|71859|330
1705319400000|2024-01-15 11:50:00|71884|71864|71887|71867|71888.6|71868.6|71883.9|71863.9|331
1705319700000|2024-01-15 11:55:00|71886.8|71866.8|71884.9|71864.9|71887.8|71867.8|71883|71863|263
1705320000000|2024-01-15 12:00:00|71885.4|71865.4|71891.1|71871.1|71897.9|71877.9|71884.3|71864.3|477
1705320300000|2024-01-15 12:05:00|71891.4|71871.4|71887.1|71867.1|71891.4|71871.4|71884|71864|427
1705320600000|2024-01-15 12:10:00|71887|71867|71884.9|71864.9|71889.2|71869.2|71881.2|71861.2|401
1705320900000|2024-01-15 12:15:00|71884.8|71864.8|71886.6|71866.6|71887.5|71867.5|71880.3|71860.3|436
1705321200000|2024-01-15 12:20:00|71886.8|71866.8|71887.5|71867.5|71893.6|71873.6|71886|71866|306
1705321500000|2024-01-15 12:25:00|71887.6|71867.6|71890.3|71870.3|71891|71871|71886.8|71866.8|364
1705321800000|2024-01-15 12:30:00|71889.8|71869.8|71888.2|71868.2|71893.6|71873.6|71887.2|71867.2|356
1705322100000|2024-01-15 12:35:00|71888.3|71868.3|71887.8|71867.8|71890.2|71870.2|71883.5|71863.5|358
1705322400000|2024-01-15 12:40:00|71887.7|71867.7|71890|71870|71891.4|71871.4|71884.4|71864.4|380
1705322700000|2024-01-15 12:45:00|71889.9|71869.9|71891.6|71871.6|71892.2|71872.2|71888.2|71868.2|270
1705323000000|2024-01-15 12:50:00|71891.5|71871.5|71883.9|71863.9|71891.5|71871.5|71883.2|71863.2|286
1705323300000|2024-01-15 12:55:00|71884|71864|71887.7|71867.7|71887.9|71867.9|71880.9|71860.9|411
1705323600000|2024-01-15 13:00:00|71887.5|71867.5|71882.5|71862.5|71887.5|71867.5|71865.8|71850.7|602
1705323900000|2024-01-15 13:05:00|71882.9|71862.9|71883|71863|71889.3|71869.3|71877.1|71857.1|626
1705324200000|2024-01-15 13:10:00|71882.9|71862.9|71882.5|71862.5|71887.7|71867.7|71878.6|71858.6|525
1705324500000|2024-01-15 13:15:00|71882.6|71862.6|71865.1|71845.1|71884.1|71864.1|71863.6|71843.6|411
1705324800000|2024-01-15 13:20:00|71865|71845|71863.7|71843.7|71872.9|71852.9|71862.6|71842.6|485
1705325100000|2024-01-15 13:25:00|71863.8|71843.8|71870.5|71850.5|71870.6|71850.6|71853.4|71833.4|462
1705325400000|2024-01-15 13:30:00|71870.3|71850.3|71861.1|71841.1|71875.4|71855.4|71855.9|71835.9|458
1705325700000|2024-01-15 13:35:00|71861.6|71841.6|71864.1|71844.1|71867.3|71847.3|71851.9|71831.9|476
1705326000000|2024-01-15 13:40:00|71864.8|71844.8|71866.5|71846.5|71869.9|71849.9|71854.8|71834.8|446
1705326300000|2024-01-15 13:45:00|71866.4|71846.4|71868.3|71848.3|71868.3|71848.3|71860.8|71840.8|489
1705326600000|2024-01-15 13:50:00|71867.9|71847.9|71876.1|71856.1|71877.4|71857.4|71862.7|71842.7|485
1705326900000|2024-01-15 13:55:00|71876|71856|71874.3|71854.3|71885.4|71865.4|71874.1|71854.1|442
1705327200000|2024-01-15 14:00:00|71874.5|71854.5|71881.9|71861.9|71882.1|71862.1|71871.5|71851.5|427
1705327500000|2024-01-15 14:05:00|71882|71862|71880.6|71860.6|71901.8|71881.8|71880.3|71860.3|511
1705327800000|2024-01-15 14:10:00|71880.5|71860.5|71869|71849|71884.6|71864.6|71869|71849|479
1705328100000|2024-01-15 14:15:00|71866.1|71846.1|71862.6|71842.6|71868.3|71848.3|71857.5|71837.5|485
1705328400000|2024-01-15 14:20:00|71862.4|71842.4|71858.5|71838.5|71868.9|71848.9|71853.4|71833.4|424
1705328700000|2024-01-15 14:25:00|71857.1|71837.1|71879.6|71859.6|71881.2|71861.2|71856.2|71836.2|558
1705329000000|2024-01-15 14:30:00|71879.9|71859.9|71883|71863|71883.1|71863.1|71872.9|71852.9|424
1705329300000|2024-01-15 14:35:00|71882.9|71862.9|71861.4|71841.4|71886.1|71866.1|71855.5|71835.5|470
1705329600000|2024-01-15 14:40:00|71861.5|71841.5|71865.4|71845.4|71869.8|71849.8|71857.8|71837.8|464
1705329900000|2024-01-15 14:45:00|71865.3|71845.3|71861.2|71841.2|71868|71848|71861|71841|427
1705330200000|2024-01-15 14:50:00|71861.8|71841.8|71866.4|71846.4|71871.2|71851.2|71858.7|71838.7|411
1705330500000|2024-01-15 14:55:00|71866.5|71846.5|71869.2|71849.2|71869.4|71849.4|71860.6|71840.6|447
1705330800000|2024-01-15 15:00:00|71869.7|71849.7|71877.4|71857.4|71882.6|71862.6|71866.6|71846.6|504
1705331100000|2024-01-15 15:05:00|71877.2|71857.2|71862|71842|71878.4|71858.4|71857.9|71837.9|373
1705331400000|2024-01-15 15:10:00|71862.1|71842.1|71869.3|71849.3|71874.6|71854.6|71860.5|71840.5|291
1705331700000|2024-01-15 15:15:00|71869.2|71849.2|71877.1|71857.1|71881.8|71861.8|71867.9|71847.9|328
1705332000000|2024-01-15 15:20:00|71877|71857|71878.3|71858.3|71880.6|71862.4|71871.4|71854.4|410
1705332300000|2024-01-15 15:25:00|71878.1|71858.1|71870|71850|71878.8|71858.8|71864.2|71844.2|375
1705332600000|2024-01-15 15:30:00|71869.9|71849.9|71855.6|71835.6|71873.6|71853.6|71852.4|71832.4|344
1705332900000|2024-01-15 15:35:00|71855.5|71835.5|71858.3|71838.3|71863.2|71843.2|71855.4|71835.4|283
1705333200000|2024-01-15 15:40:00|71858.4|71838.4|71860|71840|71862.6|71842.6|71851.4|71831.4|265
1705333500000|2024-01-15 15:45:00|71860.1|71840.1|71848.8|71828.8|71860.2|71840.2|71846.9|71826.9|255
1705333800000|2024-01-15 15:50:00|71848.9|71828.9|71842.4|71822.4|71848.9|71828.9|71836.2|71816.2|268
1705334100000|2024-01-15 15:55:00|71842.3|71822.3|71832.3|71812.3|71842.4|71822.4|71830.8|71810.8|341
1705334400000|2024-01-15 16:00:00|71832.4|71812.4|71840.6|71820.6|71840.7|71820.7|71826.9|71806.9|373
1705334700000|2024-01-15 16:05:00|71840.7|71820.7|71836.2|71816.2|71841.5|71821.5|71829.3|71809.3|378
1705335000000|2024-01-15 16:10:00|71836.3|71816.3|71838.1|71818.1|71839.7|71819.7|71833.7|71813.7|341
1705335300000|2024-01-15 16:15:00|71838.3|71818.3|71840.2|71820.2|71849.4|71829.4|71833.5|71813.5|357
1705335600000|2024-01-15 16:20:00|71840.3|71820.3|71835.4|71815.4|71840.5|71820.5|71833.4|71813.4|227
1705335900000|2024-01-15 16:25:00|71835.3|71815.3|71838.8|71818.8|71840.3|71820.3|71832.6|71812.6|250
1705336200000|2024-01-15 16:30:00|71838.9|71818.9|71830.6|71810.6|71840.7|71820.7|71830.3|71810.3|310
1705336500000|2024-01-15 16:35:00|71831.4|71811.4|71828.1|71808.1|71837.1|71817.1|71826.8|71806.8|234
1705336800000|2024-01-15 16:40:00|71828|71808|71829.9|71809.9|71832.3|71812.3|71826.9|71806.9|255
1705337100000|2024-01-15 16:45:00|71829.7|71809.7|71826.2|71806.2|71830.4|71810.4|71825.3|71805.3|239
1705337400000|2024-01-15 16:50:00|71826.3|71806.3|71827.4|71807.4|71829.2|71809.2|71826.1|71806.1|172
1705337700000|2024-01-15 16:55:00|71827.3|71807.3|71829.6|71809.6|71830|71810|71826.7|71806.7|169
1705338000000|2024-01-15 17:00:00|71829.7|71809.7|71823.8|71803.8|71830|71810|71822.6|71802.6|165
1705338300000|2024-01-15 17:05:00|71823.7|71803.7|71835.5|71815.5|71835.6|71815.6|71822.4|71802.4|205
1705338600000|2024-01-15 17:10:00|71835.4|71815.4|71837.6|71817.6|71840|71820|71831.5|71811.5|221
1705338900000|2024-01-15 17:15:00|71837.5|71817.5|71822.1|71802.1|71837.5|71817.5|71821.2|71801.2|257
1705339200000|2024-01-15 17:20:00|71822.3|71802.3|71820.4|71800.4|71822.8|71802.8|71820.3|71800.3|171
1705339500000|2024-01-15 17:25:00|71820.3|71800.3|71815.6|71795.6|71821.1|71801.1|71815.3|71795.3|154
1705339800000|2024-01-15 17:30:00|71815.8|71795.8|71820.7|71800.7|71820.9|71800.9|71815.2|71795.2|155
1705340100000|2024-01-15 17:35:00|71820.6|71800.6|71821.4|71801.4|71826.4|71806.4|71817.6|71797.6|199
1705340400000|2024-01-15 17:40:00|71821.3|71801.3|71826.2|71806.2|71827.3|71807.3|71821.3|71801.3|159
1705340700000|2024-01-15 17:45:00|71826.1|71806.1|71849|71829|71849|71829|71826.1|71806.1|268
1705341000000|2024-01-15 17:50:00|71849.2|71829.2|71829.4|71809.4|71851.8|71831.8|71826.5|71806.5|305
1705341300000|2024-01-15 17:55:00|71829.3|71809.3|71836.3|71816.3|71839.5|71819.5|71827.4|71807.4|319
1705341600000|2024-01-15 18:00:00|71836.4|71816.4|71838.6|71818.6|71839.3|71819.3|71836.4|71816.4|167
1705341900000|2024-01-15 18:05:00|71838.7|71818.7|71839.5|71819.5|71839.6|71819.6|71838.5|71818.5|129
1705342200000|2024-01-15 18:10:00|71839.6|71819.6|71840.1|71820.1|71840.1|71820.1|71839|71819|281
1705342500000|2024-01-15 18:15:00|71840|71820|71846.3|71826.3|71858|71838|71839.5|71819.5|215
1705342800000|2024-01-15 18:20:00|71846.5|71826.5|71846.2|71826.2|71846.7|71826.7|71844|71824|149
1705343100000|2024-01-15 18:25:00|71846.3|71826.3|71853.7|71833.7|71853.9|71833.9|71845.7|71825.7|178
1705343400000|2024-01-15 18:30:00|71853.6|71833.6|71844.7|71824.7|71854.2|71834.2|71844.6|71824.6|172
1705343700000|2024-01-15 18:35:00|71845|71825|71846.7|71826.7|71848.2|71828.2|71842.9|71822.9|143
1705344000000|2024-01-15 18:40:00|71846.8|71826.8|71847|71827|71847.3|71827.3|71846.6|71826.6|85
1705344300000|2024-01-15 18:45:00|71846.9|71826.9|71846.6|71826.6|71847.2|71827.2|71846.6|71826.6|51
1705344600000|2024-01-15 18:50:00|71846.7|71826.7|71844.4|71824.4|71846.8|71826.8|71842.4|71822.4|87
1705344900000|2024-01-15 18:55:00|71844.3|71824.3|71826.1|71806.1|71844.4|71824.4|71821.1|71801.1|215
1705345200000|2024-01-15 19:00:00|71826|71806|71830.6|71810.6|71831.3|71811.3|71825.8|71805.8|176
1705345500000|2024-01-15 19:05:00|71830.5|71810.5|71831.7|71811.7|71832.4|71812.4|71830.3|71810.3|63
1705345800000|2024-01-15 19:10:00|71831.6|71811.6|71830.4|71810.4|71832.3|71812.3|71830.3|71810.3|62
1705346100000|2024-01-15 19:15:00|71830.3|71810.3|71829.9|71809.9|71830.5|71810.5|71829.8|71809.8|63
1705346400000|2024-01-15 19:20:00|71829.8|71809.8|71831.3|71811.3|71831.7|71811.7|71829.8|71809.8|83
1705346700000|2024-01-15 19:25:00|71831.2|71811.2|71829.5|71809.5|71832.3|71812.3|71817.5|71797.5|231
1705347000000|2024-01-15 19:30:00|71829.6|71809.6|71835.7|71815.7|71836|71816|71829.6|71809.6|225
1705347300000|2024-01-15 19:35:00|71835.6|71815.6|71835.8|71815.8|71836.4|71816.4|71835.2|71815.2|114
1705347600000|2024-01-15 19:40:00|71835.9|71815.9|71834.9|71814.9|71836.2|71816.2|71834.4|71814.4|101
1705347900000|2024-01-15 19:45:00|71834.8|71814.8|71835.3|71815.3|71835.4|71815.4|71834.8|71814.8|71
1705348200000|2024-01-15 19:50:00|71835.2|71815.2|71836.6|71816.6|71841.1|71821.1|71835.1|71815.1|216
1705348500000|2024-01-15 19:55:00|71836.8|71816.8|71840.6|71820.6|71841.7|71821.7|71836.4|71816.4|207
1705348800000|2024-01-15 20:00:00|71840.9|71820.9|71838.6|71818.6|71841.4|71821.4|71838.3|71818.3|308
1705349100000|2024-01-15 20:05:00|71839|71819|71838|71818|71839.5|71819.5|71837.6|71817.6|66
1705349400000|2024-01-15 20:10:00|71837.9|71817.9|71838|71818|71838.5|71818.5|71837.9|71817.9|21
1705349700000|2024-01-15 20:15:00|71837.7|71817.7|71837.7|71817.7|71838.6|71818.6|71836.8|71816.8|148
1705350000000|2024-01-15 20:20:00|71837.8|71817.8|71837.4|71817.4|71839.1|71819.1|71836.6|71816.6|201
1705350300000|2024-01-15 20:25:00|71837.3|71817.3|71840.1|71820.1|71840.5|71820.5|71836.8|71816.8|226
1705350600000|2024-01-15 20:30:00|71839.9|71819.9|71841.3|71821.3|71841.4|71821.4|71839.8|71819.8|191
1705350900000|2024-01-15 20:35:00|71841.4|71821.4|71842.8|71822.8|71843.1|71823.1|71841.2|71821.2|290
1705351200000|2024-01-15 20:40:00|71842.7|71822.7|71845|71825|71846|71826|71842.7|71822.7|205
1705351500000|2024-01-15 20:45:00|71844.9|71824.9|71846.8|71826.8|71846.9|71826.9|71844.8|71824.8|198
1705351800000|2024-01-15 20:50:00|71846.9|71826.9|71846.5|71826.5|71846.9|71826.9|71844.7|71824.7|159
1705352100000|2024-01-15 20:55:00|71846.6|71826.6|71824.2|71804.2|71848|71828|71820.3|71800.3|256
1705352400000|2024-01-15 21:00:00|71824.6|71804.6|71837.4|71817.4|71837.7|71817.7|71824.6|71804.6|304
1705352700000|2024-01-15 21:05:00|71837.2|71817.2|71836.8|71816.8|71838|71818|71835.2|71815.2|247
1705353000000|2024-01-15 21:10:00|71836.6|71816.6|71837.3|71817.3|71838.7|71818.7|71835.2|71815.2|134
1705353300000|2024-01-15 21:15:00|71836.9|71816.9|71841.8|71821.8|71842.4|71822.4|71836.9|71816.9|88
1705353600000|2024-01-15 21:20:00|71841.9|71821.9|71853.6|71833.6|71855.9|71835.9|71841.6|71821.6|239
1705353900000|2024-01-15 21:25:00|71854|71834|71853.3|71833.3|71857.6|71837.6|71852.7|71832.7|214
1705354200000|2024-01-15 21:30:00|71854.8|71834.8|71856.4|71836.4|71857.3|71837.3|71853.7|71833.7|233
1705354500000|2024-01-15 21:35:00|71856.1|71836.1|71855.1|71835.1|71856.5|71836.5|71852.6|71832.6|153
1705354800000|2024-01-15 21:40:00|71855.2|71835.2|71855|71835|71857|71837|71852.7|71832.7|197
1705355100000|2024-01-15 21:45:00|71854.9|71834.9|71881.9|71806.6|71885|71834.9|71853.2|71802.1|212
1705355400000|2024-01-15 21:50:00|71884.7|71803.7|71855.8|71835.8|71888|71839.6|71852.2|71802.5|125
1705355700000|2024-01-15 21:55:00|71856.2|71836.2|71901|71791.9|71901|71836.9|71854.1|71791.7|153
1705356000000|2024-01-15 22:00:00|71910.2|71791.2|71926.6|71807.6|71926.6|71807.6|71910.2|71791.2|37
1705356300000|2024-01-15 22:05:00|71927.8|71808.8|71926.7|71807.7|71928.2|71809.2|71926.7|71807.7|38
1705356600000|2024-01-15 22:10:00|71926.6|71807.6|71925.6|71806.6|71927.6|71808.6|71925.4|71806.4|66
1705356900000|2024-01-15 22:15:00|71925.7|71806.7|71921.7|71802.7|71926.5|71807.5|71920.3|71801.3|25
1705357200000|2024-01-15 22:20:00|71921.8|71802.8|71919.7|71806.9|71921.8|71807.1|71919.7|71802.8|5
1705357500000|2024-01-15 22:25:00|71919.8|71803.6|71925.9|71806.9|71926.4|71807.4|71919.8|71802.2|18
1705357800000|2024-01-15 22:30:00|71926.1|71807.1|71925.9|71806.9|71927.5|71808.5|71923.9|71804.9|28
1705358100000|2024-01-15 22:35:00|71925.6|71806.6|71924.6|71805.6|71926.1|71807.1|71924.6|71805.6|9
1705358400000|2024-01-15 22:40:00|71924.8|71805.8|71924.9|71805.9|71925|71806|71924.8|71805.8|14
1705358700000|2024-01-15 22:45:00|71924.6|71805.6|71917.2|71798.2|71924.6|71805.6|71916.3|71798.2|76
1705359000000|2024-01-15 22:50:00|71917.3|71798.3|71925.8|71806.8|71925.9|71806.9|71917.1|71798.1|57
1705359300000|2024-01-15 22:55:00|71925.9|71806.9|71922|71803|71925.9|71806.9|71915.7|71802.9|87
1705359600000|2024-01-15 23:00:00|71917.9|71798.9|71919.5|71812.3|71925.9|71818.2|71915.1|71797.8|86
1705359900000|2024-01-15 23:05:00|71919.7|71812.4|71914.9|71815.9|71924.4|71815.9|71914.8|71807.8|83
1705360200000|2024-01-15 23:10:00|71915.8|71813.8|71911.1|71821.5|71915.8|71825.7|71909.3|71813.7|14
1705360500000|2024-01-15 23:15:00|71912.4|71821.4|71923.4|71812.1|71923.5|71823.5|71912.3|71811.6|60
1705360800000|2024-01-15 23:20:00|71922.9|71812.2|71915.4|71820.5|71925|71820.5|71915.4|71811.1|63
1705361100000|2024-01-15 23:25:00|71915.9|71818.2|71908.5|71818.3|71915.9|71825.8|71904.5|71814.4|72
1705361400000|2024-01-15 23:30:00|71905.4|71819.7|71898.8|71822.8|71906.4|71823.9|71898.6|71818.6|62
1705361700000|2024-01-15 23:35:00|71898.5|71822.2|71900|71818.9|71902.8|71822.5|71898.1|71817.6|85
1705362000000|2024-01-15 23:40:00|71900.3|71819.1|71871|71851|71900.4|71851|71871|71817.9|57
1705362300000|2024-01-15 23:45:00|71871.1|71851.1|71871.6|71851.6|71901.4|71854.6|71870.3|71825.2|39
1705362600000|2024-01-15 23:50:00|71871.5|71851.5|71900|71820.7|71900.6|71852.1|71870.8|71819.9|111
1705362900000|2024-01-15 23:55:00|71899.9|71821.6|71881.3|71861.3|71917.5|71874.7|71873.8|71820|336
1705363200000|2024-01-16 00:00:00|71881|71861|71899.3|71879.3|71902|71882|71878.9|71858.9|363
1705363500000|2024-01-16 00:05:00|71899.7|71879.7|71879.7|71859.7|71900|71880|71878.5|71858.5|417
1705363800000|2024-01-16 00:10:00|71876.9|71856.9|71870.1|71850.1|71879.9|71859.9|71867.2|71847.2|434
1705364100000|2024-01-16 00:15:00|71870.3|71850.3|71885.7|71865.7|71887.6|71867.6|71865.9|71845.9|440
1705364400000|2024-01-16 00:20:00|71885.5|71865.5|71890|71870|71891.1|71871.1|71882.2|71862.2|360
1705364700000|2024-01-16 00:25:00|71889.8|71869.8|71907.8|71887.8|71911.7|71891.7|71888.9|71868.9|471
1705365000000|2024-01-16 00:30:00|71907.9|71887.9|71907.7|71887.7|71907.9|71887.9|71899|71879|441
1705365300000|2024-01-16 00:35:00|71907.8|71887.8|71922|71902|71922.5|71902.5|71905.8|71885.8|562
1705365600000|2024-01-16 00:40:00|71922.1|71902.1|71920.6|71900.6|71924.6|71904.6|71916.1|71896.1|659
1705365900000|2024-01-16 00:45:00|71920.4|71900.4|71920.7|71900.7|71922.5|71902.5|71917.5|71897.5|392
1705366200000|2024-01-16 00:50:00|71920.6|71900.6|71925|71905|71935.1|71915.1|71920.5|71900.5|526
1705366500000|2024-01-16 00:55:00|71920.6|71900.6|71925.9|71905.9|71928.8|71908.8|71917.8|71897.8|576
1705366800000|2024-01-16 01:00:00|71925.8|71905.8|71955.2|71935.2|71955.2|71935.2|71921.1|71901.1|597
1705367100000|2024-01-16 01:05:00|71956.1|71936.1|71943.4|71923.4|71959.7|71939.7|71932.2|71912.2|618
1705367400000|2024-01-16 01:10:00|71943.5|71923.5|71926|71906|71947.4|71927.4|71923.3|71903.3|493
1705367700000|2024-01-16 01:15:00|71926.4|71906.4|71949|71929|71958.3|71938.3|71926.4|71906.4|676
1705368000000|2024-01-16 01:20:00|71949.2|71929.2|71934.6|71914.6|71959.5|71939.5|71933|71913|560
1705368300000|2024-01-16 01:25:00|71934.5|71914.5|71928|71908|71937.4|71917.4|71924.9|71904.9|433
1705368600000|2024-01-16 01:30:00|71928.4|71908.4|71911.9|71891.9|71932|71912|71908.5|71888.5|620
1705368900000|2024-01-16 01:35:00|71912.3|71892.3|71902.9|71882.9|71915.4|71895.4|71891.4|71871.4|589
1705369200000|2024-01-16 01:40:00|71902.6|71882.6|71905.2|71885.2|71919.7|71899.7|71900.4|71880.4|581
1705369500000|2024-01-16 01:45:00|71904.8|71884.8|71908.1|71888.1|71911.3|71891.3|71896.6|71876.6|578
1705369800000|2024-01-16 01:50:00|71909.2|71889.2|71916.5|71896.5|71917|71897|71906.7|71886.7|540
1705370100000|2024-01-16 01:55:00|71917.3|71897.3|71925.7|71905.7|71936.7|71916.7|71917.3|71897.3|559
1705370400000|2024-01-16 02:00:00|71925.6|71905.6|71937.9|71917.9|71943|71923|71923.3|71903.3|478
1705370700000|2024-01-16 02:05:00|71938|71918|71941|71921|71941.2|71922.7|71929.3|71910.1|454
1705371000000|2024-01-16 02:10:00|71941.1|71921.1|71935.9|71915.9|71942.6|71922.6|71935.4|71915.4|403
1705371300000|2024-01-16 02:15:00|71935.8|71915.8|71928.3|71908.3|71937.4|71917.4|71925.8|71905.8|496
1705371600000|2024-01-16 02:20:00|71928|71908|71934.5|71914.5|71938.9|71920|71925.9|71905.9|428
1705371900000|2024-01-16 02:25:00|71934.8|71914.8|71928.2|71918.2|71939|71919.6|71926|71911.2|379
1705372200000|2024-01-16 02:30:00|71928.1|71918.1|71945.8|71935.8|71951.9|71936.1|71927.2|71917.2|471
1705372500000|2024-01-16 02:35:00|71945.9|71935.9|71948.8|71928.8|71959.4|71939.4|71943.7|71923.7|479
1705372800000|2024-01-16 02:40:00|71948.9|71928.9|71940.7|71920.7|71954.1|71934.1|71936.3|71916.3|425
1705373100000|2024-01-16 02:45:00|71940.5|71920.5|71947.5|71927.5|71947.6|71932.1|71934.3|71915.8|356
1705373400000|2024-01-16 02:50:00|71947.6|71927.6|71937.4|71917.4|71956|71936|71933.5|71913.5|442
1705373700000|2024-01-16 02:55:00|71937.5|71917.5|71939.8|71919.8|71939.8|71919.8|71931.5|71911.5|357
1705374000000|2024-01-16 03:00:00|71939.9|71919.9|71937.4|71917.4|71941.5|71921.5|71929|71909|415
1705374300000|2024-01-16 03:05:00|71937.3|71917.3|71937|71917|71943.5|71923.9|71933.2|71915|327
1705374600000|2024-01-16 03:10:00|71937.1|71917.1|71930.1|71910.1|71937.1|71917.1|71926.3|71906.3|434
1705374900000|2024-01-16 03:15:00|71930.2|71910.2|71929.6|71909.6|71930.3|71910.3|71924.3|71904.3|316
1705375200000|2024-01-16 03:20:00|71929.7|71909.7|71939.4|71919.4|71942.6|71922.6|71928.9|71908.9|384
1705375500000|2024-01-16 03:25:00|71939.5|71919.5|71945|71925|71946.3|71926.3|71934.7|71914.7|349
1705375800000|2024-01-16 03:30:00|71945.3|71925.3|71953.3|71933.3|71960|71945.8|71945|71925|385
1705376100000|2024-01-16 03:35:00|71953.1|71933.1|71956.8|71936.8|71958.5|71945.6|71947.7|71932.9|326
1705376400000|2024-01-16 03:40:00|71956.7|71936.7|71963.9|71943.9|71963.9|71943.9|71952.4|71932.4|373
1705376700000|2024-01-16 03:45:00|71963.7|71943.7|71960.7|71940.7|71964|71944|71951.9|71933.9|342
1705377000000|2024-01-16 03:50:00|71960.6|71940.6|71963.2|71943.2|71970.9|71955.5|71953.8|71939.4|363
1705377300000|2024-01-16 03:55:00|71963.3|71943.3|71970.4|71950.4|71973.5|71953.5|71962.6|71942.6|286
1705377600000|2024-01-16 04:00:00|71970.5|71950.5|71968.2|71948.2|71977.8|71957.8|71967.5|71947.5|363
1705377900000|2024-01-16 04:05:00|71968.3|71948.3|71975.7|71955.7|71978.7|71958.7|71966.5|71946.5|257
1705378200000|2024-01-16 04:10:00|71975.8|71955.8|71974.8|71954.8|71979.1|71959.1|71973|71953|309
1705378500000|2024-01-16 04:15:00|71974.9|71954.9|71972.5|71952.5|71975.4|71955.4|71970.6|71950.6|285
1705378800000|2024-01-16 04:20:00|71972.4|71952.4|71968.7|71948.7|71975.8|71955.8|71967.3|71947.3|229
1705379100000|2024-01-16 04:25:00|71968.8|71948.8|71984.6|71964.6|71985.8|71965.8|71968.4|71948.4|348
1705379400000|2024-01-16 04:30:00|71984.8|71964.8|71984.5|71964.5|71987.5|71967.5|71983.5|71963.5|192
1705379700000|2024-01-16 04:35:00|71984.4|71964.4|71978.7|71958.7|71989.1|71969.1|71976.9|71956.9|240
1705380000000|2024-01-16 04:40:00|71978.6|71958.6|71976.9|71956.9|71983|71963|71975.5|71955.5|174
1705380300000|2024-01-16 04:45:00|71977|71957|71981.5|71961.5|71984.6|71964.6|71976.9|71956.9|296
1705380600000|2024-01-16 04:50:00|71981.4|71961.4|71981.6|71961.6|71983|71963|71978.7|71958.7|321
1705380900000|2024-01-16 04:55:00|71981.8|71961.8|71977.6|71957.6|71983|71963|71976.4|71956.4|306
1705381200000|2024-01-16 05:00:00|71977.3|71957.3|71975|71955|71979|71959|71971.2|71951.2|469
1705381500000|2024-01-16 05:05:00|71975.1|71955.1|71970.7|71950.7|71975.6|71955.6|71968.7|71948.7|335
1705381800000|2024-01-16 05:10:00|71970.8|71950.8|71967.5|71947.5|71972.5|71952.5|71962.3|71942.3|330
1705382100000|2024-01-16 05:15:00|71967.6|71947.6|71966|71946|71967.9|71947.9|71960.8|71940.8|296
1705382400000|2024-01-16 05:20:00|71965.9|71945.9|71972.6|71952.6|71975.7|71955.7|71965.4|71945.4|328
1705382700000|2024-01-16 05:25:00|71972.7|71952.7|71971.1|71951.1|71974.7|71954.7|71964.2|71944.2|303
1705383000000|2024-01-16 05:30:00|71965.3|71945.3|71980.5|71960.5|71985|71965|71964.8|71944.8|517
1705383300000|2024-01-16 05:35:00|71980.7|71960.7|71975.8|71955.8|71980.7|71960.7|71965.7|71945.7|453
1705383600000|2024-01-16 05:40:00|71975.9|71955.9|71989.2|71969.2|71992.5|71972.5|71975.8|71955.8|468
1705383900000|2024-01-16 05:45:00|71989.1|71969.1|71974.6|71954.6|71995.6|71975.6|71973.6|71953.6|463
1705384200000|2024-01-16 05:50:00|71974.5|71954.5|71977.3|71957.3|71983.2|71963.2|71973.3|71953.3|417
1705384500000|2024-01-16 05:55:00|71977.5|71957.5|71980.7|71970.7|71996.9|71976.9|71977.5|71957.5|541
1705384800000|2024-01-16 06:00:00|71980.9|71970.9|71984.9|71964.9|71994.7|71974.8|71980.9|71963.6|478
1705385100000|2024-01-16 06:05:00|71985.2|71965.2|71961|71941|71986.5|71966.5|71955.7|71935.7|499
1705385400000|2024-01-16 06:10:00|71961.1|71941.1|71957.3|71937.3|71973.2|71953.2|71956.3|71936.3|455
1705385700000|2024-01-16 06:15:00|71957.4|71937.4|71957.9|71937.9|71959.8|71939.8|71941.3|71921.3|524
1705386000000|2024-01-16 06:20:00|71957.7|71937.7|71955.6|71935.6|71960.2|71940.2|71953.5|71933.5|358
1705386300000|2024-01-16 06:25:00|71956.2|71936.2|71956.9|71936.9|71957.5|71937.5|71952.2|71932.2|276
1705386600000|2024-01-16 06:30:00|71957|71937|71943.7|71923.7|71961.2|71945.3|71943.1|71923.1|286
1705386900000|2024-01-16 06:35:00|71943.8|71923.8|71949.3|71929.3|71955|71935|71943|71923|337
1705387200000|2024-01-16 06:40:00|71949.2|71929.2|71955.4|71935.4|71957.2|71937.2|71948.3|71928.3|316
1705387500000|2024-01-16 06:45:00|71955.5|71935.5|71953.8|71933.8|71955.7|71940.6|71949.5|71931.5|262
1705387800000|2024-01-16 06:50:00|71953.7|71933.7|71949.2|71929.2|71954|71934|71944.9|71924.9|374
1705388100000|2024-01-16 06:55:00|71949.3|71929.3|71948|71928|71950.3|71930.3|71940.6|71920.6|436
1705388400000|2024-01-16 07:00:00|71948.1|71928.1|71947.2|71937.2|71957.5|71942|71943.3|71928.1|415
1705388700000|2024-01-16 07:05:00|71947.8|71937.8|71949.6|71939.6|71962|71944.2|71945.4|71935.4|460
1705389000000|2024-01-16 07:10:00|71949.7|71939.7|71975.6|71955.6|71978.2|71961.8|71949.4|71935.8|481
1705389300000|2024-01-16 07:15:00|71975.5|71955.5|71978|71958|71989.7|71969.7|71972.8|71952.8|639
1705389600000|2024-01-16 07:20:00|71978.5|71958.5|71977.9|71957.9|71983.7|71963.7|71976.1|71956.1|386
1705389900000|2024-01-16 07:25:00|71977.8|71957.8|71977.5|71957.5|71981|71961|71974.3|71954.3|479
1705390200000|2024-01-16 07:30:00|71977.4|71957.4|71968.8|71948.8|71978.1|71958.1|71962.6|71942.6|432
1705390500000|2024-01-16 07:35:00|71969|71949|71949.4|71939.4|71969.7|71949.7|71949.3|71932.6|373
1705390800000|2024-01-16 07:40:00|71949.2|71939.2|71958.2|71938.2|71960.9|71946.4|71947.6|71934.3|417
1705391100000|2024-01-16 07:45:00|71958.3|71938.3|71951.8|71941.8|71959.6|71944.3|71951.2|71936.6|284
1705391400000|2024-01-16 07:50:00|71951.2|71941.2|71949.3|71939.3|71955.4|71941.8|71945.1|71928.3|420
1705391700000|2024-01-16 07:55:00|71949.5|71939.5|71963.4|71943.4|71966.9|71946.9|71949.5|71938.6|467
1705392000000|2024-01-16 08:00:00|71963.5|71943.5|71978.8|71958.8|71983.6|71963.7|71963.4|71943.4|546
1705392300000|2024-01-16 08:05:00|71978.5|71958.5|71982.5|71962.5|71983|71969|71968.7|71948.7|623
1705392600000|2024-01-16 08:10:00|71982.6|71962.6|71982.7|71962.7|71996.5|71976.5|71978.2|71962.2|539
1705392900000|2024-01-16 08:15:00|71982.5|71962.5|71974.1|71964.1|71984.9|71972.8|71969.2|71957.7|525
1705393200000|2024-01-16 08:20:00|71974.2|71964.2|71949.6|71929.6|71985.4|71966.5|71910.5|71890.5|786
1705393500000|2024-01-16 08:25:00|71949.5|71929.5|71978.2|71958.2|71981|71961|71944.6|71924.6|682
1705393800000|2024-01-16 08:30:00|71977.6|71957.6|72043.9|72023.9|72055.2|72035.2|71974.3|71954.3|732
1705394100000|2024-01-16 08:35:00|72044.1|72024.1|72075.2|72055.2|72105.4|72085.4|72026|72006|835
1705394400000|2024-01-16 08:40:00|72075.4|72055.4|72086.1|72066.1|72087.5|72067.5|72063|72043|742
1705394700000|2024-01-16 08:45:00|72085.8|72065.8|72052.7|72032.7|72090.1|72070.1|72052.7|72032.7|637
1705395000000|2024-01-16 08:50:00|72052.6|72032.6|72064.4|72044.4|72066.3|72046.3|72037.6|72017.6|622
1705395300000|2024-01-16 08:55:00|72065.9|72045.9|72068.2|72048.2|72078.4|72058.4|72063|72043|626
1705395600000|2024-01-16 09:00:00|72070.2|72050.2|72067.2|72047.2|72070.2|72050.2|72054.4|72034.4|657
1705395900000|2024-01-16 09:05:00|72067.3|72047.3|72088.9|72068.9|72102.3|72082.3|72063.7|72043.7|732
1705396200000|2024-01-16 09:10:00|72089.8|72069.8|72085.2|72065.2|72095|72075|72077.5|72057.5|633
1705396500000|2024-01-16 09:15:00|72086.9|72066.9|72067.1|72047.1|72096|72076|72067|72047|644
1705396800000|2024-01-16 09:20:00|72067.2|72047.2|72084.6|72064.6|72084.7|72064.7|72057.8|72037.8|511
1705397100000|2024-01-16 09:25:00|72084.7|72064.7|72095.2|72075.2|72104.1|72084.1|72084.6|72064.6|589
1705397400000|2024-01-16 09:30:00|72095.4|72075.4|72129.4|72109.4|72130.3|72110.3|72087.7|72067.7|561
1705397700000|2024-01-16 09:35:00|72129.3|72109.3|72124.5|72104.5|72137.8|72117.8|72119.2|72099.2|588
1705398000000|2024-01-16 09:40:00|72124.7|72104.7|72154.9|72134.9|72157.6|72137.6|72124.1|72104.1|695
1705398300000|2024-01-16 09:45:00|72154.8|72134.8|72157.2|72137.2|72159|72139|72126|72106|607
1705398600000|2024-01-16 09:50:00|72157.1|72137.1|72131.2|72111.2|72162.9|72142.9|72124.8|72104.8|558
1705398900000|2024-01-16 09:55:00|72131.1|72111.1|72143.6|72123.6|72147.2|72127.2|72121.6|72101.6|410
1705399200000|2024-01-16 10:00:00|72144|72124|72131.3|72111.3|72158.6|72138.6|72126.9|72106.9|649
1705399500000|2024-01-16 10:05:00|72131.1|72111.1|72124.1|72104.1|72132.1|72112.1|72114.5|72094.5|501
1705399800000|2024-01-16 10:10:00|72124.2|72104.2|72132.9|72112.9|72139.9|72119.9|72119|72099|436
1705400100000|2024-01-16 10:15:00|72131.3|72111.3|72146.5|72126.5|72147.3|72127.3|72123.9|72103.9|626
1705400400000|2024-01-16 10:20:00|72146.1|72126.1|72135.1|72115.1|72146.2|72126.2|72120.7|72100.7|605
1705400700000|2024-01-16 10:25:00|72134.9|72114.9|72136.6|72116.6|72137.6|72117.6|72129.8|72109.8|486
1705401000000|2024-01-16 10:30:00|72136.7|72116.7|72148.9|72128.9|72151.5|72131.5|72136.4|72116.4|506
1705401300000|2024-01-16 10:35:00|72149|72129|72136.8|72116.8|72149|72129|72136.5|72116.5|417
1705401600000|2024-01-16 10:40:00|72136.7|72116.7|72162.3|72142.3|72164.5|72144.5|72136.7|72116.7|493
1705401900000|2024-01-16 10:45:00|72162.4|72142.4|72167.6|72147.6|72167.6|72147.6|72158.9|72138.9|407
1705402200000|2024-01-16 10:50:00|72167.5|72147.5|72180.9|72160.9|72186.1|72166.1|72166.4|72146.4|427
1705402500000|2024-01-16 10:55:00|72180.8|72160.8|72182.1|72162.1|72194.4|72174.4|72179.9|72159.9|371
1705402800000|2024-01-16 11:00:00|72182.2|72162.2|72180.1|72160.1|72184.4|72164.4|72177.8|72157.8|430
1705403100000|2024-01-16 11:05:00|72180.2|72160.2|72184.9|72164.9|72186.6|72166.6|72178.6|72158.6|450
1705403400000|2024-01-16 11:10:00|72185|72165|72188.2|72168.2|72192.4|72172.4|72182.7|72162.7|403
1705403700000|2024-01-16 11:15:00|72188.3|72168.3|72172.7|72152.7|72188.3|72168.3|72172.6|72152.6|468
1705404000000|2024-01-16 11:20:00|72172.8|72152.8|72168.5|72148.5|72177.2|72162.3|72159.9|72139.9|484
1705404300000|2024-01-16 11:25:00|72168.7|72148.7|72167.4|72147.4|72175.9|72155.9|72160.9|72140.9|507
1705404600000|2024-01-16 11:30:00|72167.8|72147.8|72162.2|72142.2|72170.1|72150.1|72158|72138|473
1705404900000|2024-01-16 11:35:00|72161.2|72141.2|72155.9|72135.9|72161.2|72141.2|72154|72134|470
1705405200000|2024-01-16 11:40:00|72155.8|72135.8|72157.3|72137.3|72160.9|72140.9|72150.7|72130.7|404
1705405500000|2024-01-16 11:45:00|72157.4|72137.4|72156.4|72136.4|72164.1|72144.1|72152.8|72132.8|453
1705405800000|2024-01-16 11:50:00|72156.3|72136.3|72151.1|72131.1|72160.7|72140.7|72150.1|72130.1|430
1705406100000|2024-01-16 11:55:00|72150.9|72130.9|72160.7|72140.7|72166.8|72146.8|72150.2|72130.2|516
1705406400000|2024-01-16 12:00:00|72160.4|72140.4|72177.3|72157.3|72181.1|72161.1|72159.4|72139.4|496
1705406700000|2024-01-16 12:05:00|72176.9|72156.9|72173.7|72153.7|72198.3|72178.3|72173.7|72153.7|537
1705407000000|2024-01-16 12:10:00|72173.8|72153.8|72184|72164|72189.6|72169.6|72168.7|72148.7|542
1705407300000|2024-01-16 12:15:00|72184.1|72164.1|72179.1|72159.1|72188.7|72168.7|72174.5|72158.6|546
1705407600000|2024-01-16 12:20:00|72178.8|72158.8|72182.7|72162.7|72185.5|72165.5|72164.9|72144.9|451
1705407900000|2024-01-16 12:25:00|72182.6|72162.6|72171.7|72151.7|72182.7|72162.7|72171.5|72151.5|452
1705408200000|2024-01-16 12:30:00|72171.8|72151.8|72165.5|72145.5|72180.3|72160.3|72164.3|72144.3|547
1705408500000|2024-01-16 12:35:00|72165.2|72145.2|72176.2|72156.2|72184.4|72164.4|72165.2|72145.2|482
1705408800000|2024-01-16 12:40:00|72175.3|72155.3|72180.1|72160.1|72188.6|72168.6|72169.9|72149.9|473
1705409100000|2024-01-16 12:45:00|72180|72160|72158.1|72138.1|72180.3|72160.3|72155.5|72135.5|454
1705409400000|2024-01-16 12:50:00|72158.2|72138.2|72156.1|72136.1|72160.1|72140.1|72150.6|72130.6|515
1705409700000|2024-01-16 12:55:00|72156.4|72136.4|72153.9|72133.9|72165.8|72145.8|72145.6|72125.6|469
1705410000000|2024-01-16 13:00:00|72153.8|72133.8|72150.3|72130.3|72160.6|72140.6|72138.4|72118.4|722
1705410300000|2024-01-16 13:05:00|72150.2|72130.2|72163.8|72143.8|72163.8|72143.8|72144|72124|613
1705410600000|2024-01-16 13:10:00|72163.7|72143.7|72194.4|72174.4|72194.4|72174.4|72162.1|72142.1|701
1705410900000|2024-01-16 13:15:00|72194.1|72174.1|72179.1|72159.1|72194.6|72174.6|72171.1|72151.1|717
1705411200000|2024-01-16 13:20:00|72176.8|72156.8|72193.4|72173.4|72199.5|72179.5|72172.9|72152.9|687
1705411500000|2024-01-16 13:25:00|72193|72173|72193.6|72173.6|72198.9|72178.9|72179.3|72159.3|504
1705411800000|2024-01-16 13:30:00|72193.9|72173.9|72146|72126|72193.9|72173.9|72128|72108|968
1705412100000|2024-01-16 13:35:00|72146.1|72126.1|72132.5|72112.5|72154.6|72134.6|72129.9|72109.9|890
1705412400000|2024-01-16 13:40:00|72132.7|72112.7|72130.2|72110.2|72140|72120|72117.7|72097.7|829
1705412700000|2024-01-16 13:45:00|72130.3|72110.3|72167.5|72147.5|72175.3|72155.3|72128.4|72108.4|848
1705413000000|2024-01-16 13:50:00|72167.6|72147.6|72181.6|72161.6|72183.6|72163.6|72149.6|72129.6|770
1705413300000|2024-01-16 13:55:00|72182.5|72162.5|72186.2|72166.2|72194.8|72174.8|72170.1|72150.1|659
1705413600000|2024-01-16 14:00:00|72186.5|72166.5|72166.9|72146.9|72186.9|72166.9|72157.7|72137.7|788
1705413900000|2024-01-16 14:05:00|72166.7|72146.7|72141|72121|72170.2|72150.2|72140.9|72120.9|718
1705414200000|2024-01-16 14:10:00|72141.4|72121.4|72144.7|72124.7|72150.7|72130.7|72134.9|72114.9|738
1705414500000|2024-01-16 14:15:00|72144|72124|72161.9|72141.9|72163|72143|72139.6|72119.6|694
1705414800000|2024-01-16 14:20:00|72161.8|72141.8|72131.4|72111.4|72162.5|72142.5|72126.4|72106.4|759
1705415100000|2024-01-16 14:25:00|72131|72111|72131.5|72111.5|72136.2|72116.2|72124.9|72104.9|630
1705415400000|2024-01-16 14:30:00|72131.7|72111.7|72151.7|72131.7|72160.1|72140.1|72126.3|72106.3|946
1705415700000|2024-01-16 14:35:00|72152.7|72132.7|72139.1|72119.1|72159.4|72139.4|72138.1|72118.1|848
1705416000000|2024-01-16 14:40:00|72139.4|72119.4|72154.3|72134.3|72154.3|72134.3|72132.3|72112.3|833
1705416300000|2024-01-16 14:45:00|72154.4|72134.4|72145.1|72125.1|72158.1|72138.1|72144.6|72124.6|743
1705416600000|2024-01-16 14:50:00|72145.5|72125.5|72149|72129|72156.9|72136.9|72141.9|72121.9|703
1705416900000|2024-01-16 14:55:00|72148.2|72128.2|72136.4|72116.4|72154.9|72134.9|72136.4|72116.4|706
1705417200000|2024-01-16 15:00:00|72136.3|72116.3|72133.3|72113.3|72142.1|72122.1|72124.4|72104.4|700
1705417500000|2024-01-16 15:05:00|72133.1|72113.1|72130.6|72110.6|72155.8|72135.8|72130.6|72110.6|761
1705417800000|2024-01-16 15:10:00|72130.7|72110.7|72123.3|72103.3|72130.9|72110.9|72115|72095|676
1705418100000|2024-01-16 15:15:00|72123.4|72103.4|72121.5|72101.5|72129.1|72109.1|72117.4|72097.4|602
1705418400000|2024-01-16 15:20:00|72121.4|72101.4|72105.3|72085.3|72123.6|72103.6|72105.1|72085.1|508
1705418700000|2024-01-16 15:25:00|72104.9|72084.9|72115.8|72095.8|72127.8|72107.8|72103.6|72083.6|489
1705419000000|2024-01-16 15:30:00|72115.7|72095.7|72116.9|72096.9|72126.8|72106.8|72111|72091|599
1705419300000|2024-01-16 15:35:00|72117|72097|72119|72099|72128.7|72108.7|72116.2|72096.2|633
1705419600000|2024-01-16 15:40:00|72119.2|72099.2|72115.7|72095.7|72119.7|72104.4|72106|72086.7|585
1705419900000|2024-01-16 15:45:00|72116.3|72096.3|72122.3|72102.3|72127.9|72107.9|72113.5|72093.5|525
1705420200000|2024-01-16 15:50:00|72122.4|72102.4|72124.4|72104.4|72129.1|72111.3|72116.9|72099.9|660
1705420500000|2024-01-16 15:55:00|72125|72105|72139.5|72119.5|72143.9|72126.7|72124.5|72104.5|576
1705420800000|2024-01-16 16:00:00|72139.4|72119.4|72204|72184|72214.8|72194.8|72138.3|72118.3|1076
1705421100000|2024-01-16 16:05:00|72203.4|72183.4|72200.2|72180.2|72208.4|72188.4|72163.9|72143.9|981
1705421400000|2024-01-16 16:10:00|72198.7|72178.7|72176.5|72156.5|72216.1|72196.1|72175.7|72155.7|928
1705421700000|2024-01-16 16:15:00|72176.3|72156.3|72157.2|72137.2|72192.9|72172.9|72133|72113|890
1705422000000|2024-01-16 16:20:00|72157.4|72137.4|72131.3|72111.3|72158.4|72138.4|72120.6|72100.6|878
1705422300000|2024-01-16 16:25:00|72131.4|72111.4|72152.1|72132.1|72153.9|72133.9|72131.4|72111.4|821
1705422600000|2024-01-16 16:30:00|72152.4|72132.4|72140|72120|72159.5|72139.5|72136.8|72116.8|725
1705422900000|2024-01-16 16:35:00|72139.8|72119.8|72176.8|72156.8|72188|72168|72138.3|72118.3|758
1705423200000|2024-01-16 16:40:00|72176.9|72156.9|72177.7|72157.7|72192.3|72172.3|72173.7|72153.7|638
1705423500000|2024-01-16 16:45:00|72177.8|72157.8|72180.4|72160.4|72185.3|72165.3|72172.9|72152.9|646
1705423800000|2024-01-16 16:50:00|72180.6|72160.6|72174.5|72154.5|72182.9|72162.9|72163.1|72143.1|613
1705424100000|2024-01-16 16:55:00|72175|72155|72182.5|72162.5|72187.1|72167.1|72172.2|72152.2|617
1705424400000|2024-01-16 17:00:00|72182.4|72162.4|72185.4|72165.4|72187.2|72167.2|72179.5|72159.5|553
1705424700000|2024-01-16 17:05:00|72185.7|72165.7|72217.3|72197.3|72225.3|72205.3|72185.7|72165.7|666
1705425000000|2024-01-16 17:10:00|72217.4|72197.4|72238.1|72218.1|72238.1|72218.1|72213.7|72197.2|597
1705425300000|2024-01-16 17:15:00|72238.6|72218.6|72230.1|72210.1|72239.3|72219.3|72222.6|72205.4|606
1705425600000|2024-01-16 17:20:00|72230.2|72210.2|72228.1|72208.1|72234.4|72214.4|72221.8|72201.8|522
1705425900000|2024-01-16 17:25:00|72228|72208|72229.9|72209.9|72236|72216|72222.3|72202.3|537
1705426200000|2024-01-16 17:30:00|72229.8|72209.8|72232.6|72212.6|72242.6|72222.6|72228.1|72208.1|501
1705426500000|2024-01-16 17:35:00|72232.4|72212.4|72208.9|72188.9|72232.6|72212.6|72205.3|72185.3|543
1705426800000|2024-01-16 17:40:00|72209|72189|72210.8|72190.8|72213.9|72193.9|72206.3|72186.3|490
1705427100000|2024-01-16 17:45:00|72211.4|72191.4|72215.8|72195.8|72220|72200|72202|72182|465
1705427400000|2024-01-16 17:50:00|72215.9|72195.9|72216.7|72196.7|72219.4|72199.4|72211.3|72191.3|485
1705427700000|2024-01-16 17:55:00|72216.8|72196.8|72217.5|72197.5|72222|72202|72215.9|72195.9|446
1705428000000|2024-01-16 18:00:00|72216.8|72196.8|72216.3|72196.3|72223.2|72203.2|72211.2|72191.2|507
1705428300000|2024-01-16 18:05:00|72216.4|72196.4|72198|72178|72224.4|72204.4|72197.9|72177.9|530
1705428600000|2024-01-16 18:10:00|72198.6|72178.6|72218.4|72198.4|72222.1|72202.1|72197.8|72177.8|507
1705428900000|2024-01-16 18:15:00|72218.3|72198.3|72209|72189|72222.5|72202.5|72203|72183|442
1705429200000|2024-01-16 18:20:00|72208.9|72188.9|72211.1|72191.1|72218.7|72198.7|72203.1|72183.1|566
1705429500000|2024-01-16 18:25:00|72210.9|72190.9|72201.2|72181.2|72213.6|72193.6|72201.2|72181.2|447
1705429800000|2024-01-16 18:30:00|72201.1|72181.1|72198.6|72178.6|72201.4|72181.4|72190.9|72170.9|424
1705430100000|2024-01-16 18:35:00|72198.7|72178.7|72208.5|72188.5|72209.5|72189.5|72197.5|72177.5|400
1705430400000|2024-01-16 18:40:00|72208.7|72188.7|72221.4|72201.4|72221.8|72201.8|72206.3|72186.3|479
1705430700000|2024-01-16 18:45:00|72221.2|72201.2|72214.3|72194.3|72228.9|72208.9|72214.2|72194.2|588
1705431000000|2024-01-16 18:50:00|72214.5|72194.5|72216.5|72196.5|72225.3|72205.3|72213.9|72193.9|468
1705431300000|2024-01-16 18:55:00|72217.1|72197.1|72202.9|72182.9|72221.8|72201.8|72202.9|72182.9|531
1705431600000|2024-01-16 19:00:00|72203.1|72183.1|72208.9|72188.9|72211.4|72191.4|72201.9|72181.9|438
1705431900000|2024-01-16 19:05:00|72209|72189|72210.2|72190.2|72213|72193|72205.9|72185.9|366
1705432200000|2024-01-16 19:10:00|72210|72190|72211.2|72191.2|72212.3|72192.3|72205.9|72185.9|391
1705432500000|2024-01-16 19:15:00|72211.5|72191.5|72210.1|72190.1|72212.1|72192.1|72207.2|72187.2|290
1705432800000|2024-01-16 19:20:00|72209.9|72189.9|72206.5|72186.5|72210.1|72190.1|72204.9|72184.9|376
1705433100000|2024-01-16 19:25:00|72206.3|72186.3|72206.1|72186.1|72208.1|72188.1|72203.9|72183.9|357
1705433400000|2024-01-16 19:30:00|72206.3|72186.3|72202|72182|72206.5|72186.5|72201.5|72181.5|337
1705433700000|2024-01-16 19:35:00|72202.4|72182.4|72206|72186|72206.1|72186.1|72197.7|72177.7|349
1705434000000|2024-01-16 19:40:00|72206.1|72186.1|72203.4|72183.4|72208|72188|72203.2|72183.2|263
1705434300000|2024-01-16 19:45:00|72203.2|72183.2|72196.3|72176.3|72203.5|72188.7|72196.1|72176.1|341
1705434600000|2024-01-16 19:50:00|72196.2|72176.2|72194.3|72174.3|72198.8|72178.8|72193|72173|282
1705434900000|2024-01-16 19:55:00|72194|72174|72200|72180|72201.6|72181.6|72193.7|72173.7|330
1705435200000|2024-01-16 20:00:00|72200.1|72180.1|72198.3|72178.3|72200.5|72180.5|72195.8|72175.8|317
1705435500000|2024-01-16 20:05:00|72198.4|72178.4|72195.8|72175.8|72200.5|72180.5|72194.7|72174.7|368
1705435800000|2024-01-16 20:10:00|72195.9|72175.9|72196.1|72176.1|72196.3|72176.3|72190.9|72170.9|388
1705436100000|2024-01-16 20:15:00|72196.6|72176.6|72193.4|72173.4|72197.5|72177.5|72190.8|72170.8|301
1705436400000|2024-01-16 20:20:00|72193.5|72173.5|72188.9|72178.9|72194.4|72179|72186.4|72170.9|212
1705436700000|2024-01-16 20:25:00|72189|72179|72196.8|72176.8|72198.5|72179.1|72189|72173.9|273
1705437000000|2024-01-16 20:30:00|72196.7|72176.7|72197.9|72177.9|72198.6|72178.6|72195.8|72175.8|510
1705437300000|2024-01-16 20:35:00|72197.8|72177.8|72197.8|72177.8|72201.2|72181.2|72196.9|72176.9|259
1705437600000|2024-01-16 20:40:00|72197.9|72177.9|72194.8|72174.8|72198.7|72178.7|72194.7|72174.7|274
1705437900000|2024-01-16 20:45:00|72194.9|72174.9|72196.4|72176.4|72198.5|72178.5|72193.9|72173.9|380
1705438200000|2024-01-16 20:50:00|72196.3|72176.3|72197.7|72177.7|72197.8|72177.8|72196.2|72176.2|259
1705438500000|2024-01-16 20:55:00|72197.6|72177.6|72197|72177|72202.1|72182.1|72196.5|72176.5|352
1705438800000|2024-01-16 21:00:00|72197.1|72177.1|72207.7|72187.7|72208.7|72188.7|72196.9|72176.9|302
1705439100000|2024-01-16 21:05:00|72207.8|72187.8|72206.7|72186.7|72208.2|72188.2|72206.6|72186.6|105
1705439400000|2024-01-16 21:10:00|72206.5|72186.5|72206.6|72186.6|72207.7|72187.7|72205.5|72185.5|251
1705439700000|2024-01-16 21:15:00|72206.5|72186.5|72206|72186|72207.1|72187.1|72205|72185|171
1705440000000|2024-01-16 21:20:00|72205.8|72185.8|72195.8|72175.8|72206.3|72186.3|72195.1|72175.1|280
1705440300000|2024-01-16 21:25:00|72196.2|72176.2|72199.8|72179.8|72200.8|72180.8|72195.4|72175.4|136
1705440600000|2024-01-16 21:30:00|72200|72180|72197.6|72177.6|72201.2|72181.2|72196.5|72176.5|143
1705440900000|2024-01-16 21:35:00|72197.5|72177.5|72196.9|72176.9|72198.7|72178.7|72196.7|72176.7|102
1705441200000|2024-01-16 21:40:00|72196.8|72176.8|72200.1|72180.1|72203.2|72183.2|72195|72175|144
1705441500000|2024-01-16 21:45:00|72197.9|72177.9|72199.5|72179.5|72200.2|72180.2|72195.6|72175.6|62
1705441800000|2024-01-16 21:50:00|72199.4|72179.4|72201.4|72181.4|72201.7|72181.7|72195.9|72175.9|152
1705442100000|2024-01-16 21:55:00|72201.6|72181.6|72201.2|72181.2|72203.1|72183.1|72197.8|72177.8|207
1705442400000|2024-01-16 22:00:00|72201.3|72181.3|72196.9|72176.9|72233.8|72188.3|72195.2|72159.2|58
1705442700000|2024-01-16 22:05:00|72197|72177|72185.2|72165.2|72212.1|72177.4|72181.6|72136.3|56
1705443000000|2024-01-16 22:10:00|72184.9|72164.9|72216|72135.6|72221.9|72177.7|72183.6|72128.3|294
1705443300000|2024-01-16 22:15:00|72215.8|72135.7|72185.8|72165.8|72216.5|72165.8|72182.5|72134.1|261
1705443600000|2024-01-16 22:20:00|72185.7|72165.7|72184.4|72164.4|72185.8|72165.8|72182.6|72162.6|126
1705443900000|2024-01-16 22:25:00|72184.3|72164.3|72212.6|72137.1|72212.8|72165.6|72183.2|72135.8|112
1705444200000|2024-01-16 22:30:00|72212.5|72137|72210.3|72133.8|72219|72164.5|72181.7|72129.2|111
1705444500000|2024-01-16 22:35:00|72183.2|72133.9|72187|72167|72210.9|72167.3|72182.4|72133.9|256
1705444800000|2024-01-16 22:40:00|72186.2|72166.2|72185.1|72165.1|72187.6|72167.6|72184.4|72164.4|268
1705445100000|2024-01-16 22:45:00|72184.8|72164.8|72188.1|72168.1|72188.2|72168.2|72184.8|72164.8|108
1705445400000|2024-01-16 22:50:00|72188.2|72168.2|72187.6|72167.6|72188.6|72168.6|72185.7|72165.7|53
1705445700000|2024-01-16 22:55:00|72187.1|72167.1|72189.8|72169.8|72192.4|72172.4|72186.6|72166.6|56
1705446000000|2024-01-16 23:00:00|72188.3|72168.3|72188.8|72168.8|72223.4|72174|72184.8|72142.1|190
1705446300000|2024-01-16 23:05:00|72189.9|72169.9|72187.1|72167.1|72191.8|72171.8|72187.1|72167.1|68
1705446600000|2024-01-16 23:10:00|72187.2|72167.2|72189.7|72169.7|72191|72171|72186.5|72166.5|188
1705446900000|2024-01-16 23:15:00|72189.6|72169.6|72189.3|72169.3|72191.1|72171.1|72188.9|72168.9|168
1705447200000|2024-01-16 23:20:00|72189.4|72169.4|72189.2|72169.2|72191.2|72171.2|72188.7|72168.7|144
1705447500000|2024-01-16 23:25:00|72189.3|72169.3|72189|72169|72190.9|72170.9|72188.6|72168.6|113
1705447800000|2024-01-16 23:30:00|72188.6|72168.6|72189.6|72169.6|72192.1|72172.1|72188.6|72168.6|202
1705448100000|2024-01-16 23:35:00|72189.8|72169.8|72190.2|72170.2|72191.4|72171.4|72188.7|72168.7|166
1705448400000|2024-01-16 23:40:00|72190.1|72170.1|72190.6|72170.6|72192.6|72172.6|72189.4|72169.4|207
1705448700000|2024-01-16 23:45:00|72190.7|72170.7|72202.6|72182.6|72204.2|72184.2|72190.7|72170.7|212
1705449000000|2024-01-16 23:50:00|72202.5|72182.5|72200.6|72180.6|72203.3|72183.3|72197.9|72177.9|219
1705449300000|2024-01-16 23:55:00|72201.3|72181.3|72183.8|72163.8|72202.3|72182.3|72181.8|72161.8|252
1705449600000|2024-01-17 00:00:00|72183.7|72163.7|72191|72171|72192.1|72172.1|72183|72163|294
1705449900000|2024-01-17 00:05:00|72191.1|72171.1|72203.2|72183.2|72203.2|72183.2|72190.8|72170.8|523
1705450200000|2024-01-17 00:10:00|72203.1|72183.1|72214.7|72194.7|72217.4|72197.4|72202.1|72182.1|468
1705450500000|2024-01-17 00:15:00|72214.6|72194.6|72219.5|72199.5|72225.5|72205.5|72214.1|72194.1|393
1705450800000|2024-01-17 00:20:00|72219.4|72199.4|72199.2|72179.2|72219.6|72199.6|72199.2|72179.2|312
1705451100000|2024-01-17 00:25:00|72199.4|72179.4|72187.9|72167.9|72199.9|72179.9|72187.3|72167.3|288
1705451400000|2024-01-17 00:30:00|72187.7|72167.7|72177.7|72157.7|72188.5|72168.5|72171.5|72151.5|356
1705451700000|2024-01-17 00:35:00|72177.6|72157.6|72163.9|72143.9|72179.5|72159.5|72162.5|72142.5|327
1705452000000|2024-01-17 00:40:00|72163.8|72143.8|72175.9|72155.9|72181.4|72161.4|72163.8|72143.8|324
1705452300000|2024-01-17 00:45:00|72176|72156|72168.2|72148.2|72176.5|72156.5|72168.2|72148.2|396
1705452600000|2024-01-17 00:50:00|72168.3|72148.3|72172.7|72152.7|72180.5|72160.5|72168.1|72148.1|342
1705452900000|2024-01-17 00:55:00|72174.5|72154.5|72169.1|72149.1|72191.8|72171.8|72167.9|72147.9|585
1705453200000|2024-01-17 01:00:00|72171.1|72151.1|72183.4|72163.4|72199.4|72179.4|72167.3|72147.3|546
1705453500000|2024-01-17 01:05:00|72183.8|72163.8|72201.2|72181.2|72207.7|72187.7|72183.8|72163.8|499
1705453800000|2024-01-17 01:10:00|72201.1|72181.1|72181.2|72161.2|72204.1|72184.1|72180.8|72160.8|476
1705454100000|2024-01-17 01:15:00|72181|72161|72137.5|72117.5|72181.8|72161.8|72136.9|72116.9|640
1705454400000|2024-01-17 01:20:00|72137.4|72117.4|72152.4|72132.4|72169.2|72149.2|72133.2|72113.2|587
1705454700000|2024-01-17 01:25:00|72151.9|72131.9|72155.1|72135.1|72155.5|72135.5|72139.1|72119.1|491
1705455000000|2024-01-17 01:30:00|72154.8|72134.8|72149.5|72129.5|72161.7|72141.7|72127|72107|704
1705455300000|2024-01-17 01:35:00|72149.4|72129.4|72142.3|72122.3|72152.1|72132.1|72130.8|72110.8|629
1705455600000|2024-01-17 01:40:00|72141.8|72121.8|72126.5|72106.5|72141.8|72121.8|72107.4|72087.4|753
1705455900000|2024-01-17 01:45:00|72126.3|72106.3|72144|72124|72165.5|72145.5|72117.5|72097.5|578
1705456200000|2024-01-17 01:50:00|72144.1|72124.1|72132.3|72112.3|72149.6|72129.6|72121.3|72101.3|587
1705456500000|2024-01-17 01:55:00|72132.4|72112.4|72116.4|72096.4|72146.7|72126.7|72116.4|72096.4|473
1705456800000|2024-01-17 02:00:00|72116.2|72096.2|72108|72088|72141.1|72121.1|72096.4|72076.4|715
1705457100000|2024-01-17 02:05:00|72107.9|72087.9|72102.4|72082.4|72109.9|72089.9|72091.5|72071.5|595
1705457400000|2024-01-17 02:10:00|72102.2|72082.2|72120.6|72100.6|72121.5|72101.5|72080|72060|613
1705457700000|2024-01-17 02:15:00|72119|72099|72127.7|72107.7|72130.5|72110.5|72110|72090|465
1705458000000|2024-01-17 02:20:00|72128.5|72108.5|72134.8|72114.8|72142.2|72122.2|72127.5|72107.5|494
1705458300000|2024-01-17 02:25:00|72134.7|72114.7|72133|72113|72143.4|72123.4|72126.7|72111.1|391
1705458600000|2024-01-17 02:30:00|72132.9|72112.9|72150.8|72130.8|72158.5|72138.5|72124.3|72104.3|479
1705458900000|2024-01-17 02:35:00|72150.9|72130.9|72149.8|72129.8|72155.9|72135.9|72142.9|72122.9|414
1705459200000|2024-01-17 02:40:00|72149.9|72129.9|72140.5|72120.5|72150.3|72130.3|72139.7|72119.7|333
1705459500000|2024-01-17 02:45:00|72140.6|72120.6|72126.9|72106.9|72141.7|72122.2|72120.6|72100.6|467
1705459800000|2024-01-17 02:50:00|72127|72107|72131.5|72111.5|72137.8|72117.8|72113.2|72093.2|563
1705460100000|2024-01-17 02:55:00|72131.4|72111.4|72147.3|72127.3|72153.5|72133.5|72131.2|72111.2|576
1705460400000|2024-01-17 03:00:00|72147.5|72127.5|72153.2|72133.2|72161|72141|72147.1|72127.1|507
1705460700000|2024-01-17 03:05:00|72153.3|72133.3|72167.8|72147.8|72170.4|72150.4|72153|72133|392
1705461000000|2024-01-17 03:10:00|72168.1|72148.1|72161.3|72141.3|72168.4|72148.4|72154.9|72134.9|382
1705461300000|2024-01-17 03:15:00|72162.7|72142.7|72179.9|72159.9|72185.3|72165.3|72161.4|72141.4|445
1705461600000|2024-01-17 03:20:00|72180.2|72160.2|72163.7|72143.7|72188.9|72168.9|72161.2|72141.2|454
1705461900000|2024-01-17 03:25:00|72163.2|72143.2|72172.1|72152.1|72178.4|72158.4|72163.2|72143.2|414
1705462200000|2024-01-17 03:30:00|72172.2|72152.2|72164.6|72144.6|72173|72156.8|72157.1|72139|322
1705462500000|2024-01-17 03:35:00|72166.7|72146.7|72173.6|72153.6|72174.3|72154.8|72164.2|72144.7|327
1705462800000|2024-01-17 03:40:00|72173.5|72153.5|72187.1|72167.1|72189.8|72169.8|72168.7|72153.5|311
1705463100000|2024-01-17 03:45:00|72187|72167|72174.8|72154.8|72192.5|72172.5|72174.1|72154.1|345
1705463400000|2024-01-17 03:50:00|72174.7|72154.7|72162.6|72142.6|72175.4|72155.4|72160.6|72140.6|447
1705463700000|2024-01-17 03:55:00|72162.5|72142.5|72162.6|72142.6|72166.6|72146.6|72157.1|72137.1|395
1705464000000|2024-01-17 04:00:00|72162.5|72142.5|72164.8|72144.8|72165.7|72145.7|72158.2|72138.2|309
1705464300000|2024-01-17 04:05:00|72164.7|72144.7|72157.9|72137.9|72165.9|72145.9|72156.3|72136.3|274
1705464600000|2024-01-17 04:10:00|72158.1|72138.1|72161.5|72141.5|72168.5|72148.5|72157.9|72137.9|367
1705464900000|2024-01-17 04:15:00|72161.4|72141.4|72163.5|72143.5|72163.8|72143.8|72156|72136|365
1705465200000|2024-01-17 04:20:00|72163.4|72143.4|72171|72151|72176.4|72156.4|72157.3|72137.3|324
1705465500000|2024-01-17 04:25:00|72171.1|72151.1|72171.6|72151.6|72176.6|72156.6|72167.9|72147.9|376
1705465800000|2024-01-17 04:30:00|72172|72152|72177.7|72157.7|72178.5|72158.5|72172|72152|221
1705466100000|2024-01-17 04:35:00|72177.6|72157.6|72175.7|72155.7|72177.8|72157.8|72173.4|72153.4|221
1705466400000|2024-01-17 04:40:00|72175.9|72155.9|72170.4|72150.4|72176|72156|72165.9|72145.9|238
1705466700000|2024-01-17 04:45:00|72170.7|72150.7|72153.9|72133.9|72170.9|72150.9|72152.3|72132.3|417
1705467000000|2024-01-17 04:50:00|72153.8|72133.8|72163.6|72143.6|72164|72144|72152.2|72132.2|248
1705467300000|2024-01-17 04:55:00|72163.7|72143.7|72165.4|72145.4|72172|72152|72162.6|72142.6|274
1705467600000|2024-01-17 05:00:00|72165.5|72145.5|72167.9|72147.9|72173|72153|72162.1|72142.1|478
1705467900000|2024-01-17 05:05:00|72168.5|72148.5|72176.1|72156.1|72182.9|72162.9|72167.4|72147.4|413
1705468200000|2024-01-17 05:10:00|72176|72156|72177.1|72157.1|72186.2|72166.2|72175.6|72155.6|417
1705468500000|2024-01-17 05:15:00|72177.2|72157.2|72169.8|72149.8|72179.3|72159.3|72167.8|72147.8|374
1705468800000|2024-01-17 05:20:00|72169.7|72149.7|72168.4|72148.4|72173.8|72153.8|72164|72144|322
1705469100000|2024-01-17 05:25:00|72168.3|72148.3|72171.4|72151.4|72172.8|72152.8|72165.6|72145.6|309
1705469400000|2024-01-17 05:30:00|72171.5|72151.5|72178|72158|72184.8|72167.7|72169.9|72151.4|529
1705469700000|2024-01-17 05:35:00|72177.9|72157.9|72181.3|72161.3|72182.3|72162.3|72171.4|72151.4|403
1705470000000|2024-01-17 05:40:00|72181.2|72161.2|72188.9|72168.9|72193|72173|72177.7|72157.7|423
1705470300000|2024-01-17 05:45:00|72189.6|72169.6|72171.4|72151.4|72190.8|72170.8|72171.2|72151.2|414
1705470600000|2024-01-17 05:50:00|72171.6|72151.6|72169.5|72149.5|72174.1|72154.1|72159.8|72139.8|529
1705470900000|2024-01-17 05:55:00|72171.8|72151.8|72192.9|72172.9|72201.1|72181.1|72171.1|72151.1|564
1705471200000|2024-01-17 06:00:00|72191.9|72171.9|72199.4|72179.4|72200.4|72180.4|72187.1|72167.1|514
1705471500000|2024-01-17 06:05:00|72199.3|72179.3|72224|72204|72228.2|72208.2|72198.6|72178.6|564
1705471800000|2024-01-17 06:10:00|72224.2|72204.2|72203.4|72183.4|72236.2|72216.2|72203|72183|573
1705472100000|2024-01-17 06:15:00|72202.7|72182.7|72206.4|72186.4|72212.1|72192.1|72198.2|72178.2|457
1705472400000|2024-01-17 06:20:00|72206.3|72186.3|72188.4|72178.4|72210.1|72190.1|72187.6|72171.2|423
1705472700000|2024-01-17 06:25:00|72188.5|72178.5|72199.3|72189.3|72204.5|72191.3|72184.8|72167.3|451
1705473000000|2024-01-17 06:30:00|72199.4|72189.4|72200.7|72180.7|72202.7|72192.7|72195.5|72175.6|359
1705473300000|2024-01-17 06:35:00|72200.6|72180.6|72197|72177|72204.8|72185.3|72194.7|72174.7|451
1705473600000|2024-01-17 06:40:00|72196.9|72176.9|72192.2|72172.2|72199.9|72179.9|72184.8|72164.8|422
1705473900000|2024-01-17 06:45:00|72192.3|72172.3|72193.1|72173.1|72196.5|72176.5|72178.8|72158.8|536
1705474200000|2024-01-17 06:50:00|72193|72173|72191.9|72171.9|72195|72177.4|72183.7|72163.7|479
1705474500000|2024-01-17 06:55:00|72191.7|72171.7|72184.7|72164.7|72192.3|72176.3|72178.1|72159.5|580
1705474800000|2024-01-17 07:00:00|72183.3|72163.3|72198.4|72178.4|72200|72180|72182.1|72162.1|522
1705475100000|2024-01-17 07:05:00|72198.2|72178.2|72195.1|72175.1|72199.7|72179.7|72191.7|72171.7|453
1705475400000|2024-01-17 07:10:00|72195.2|72175.2|72191.7|72171.7|72200.3|72180.3|72189.6|72169.6|497
1705475700000|2024-01-17 07:15:00|72191.6|72171.6|72182.8|72162.8|72192.9|72176.1|72178.5|72161.2|463
1705476000000|2024-01-17 07:20:00|72183.3|72163.3|72186.4|72166.4|72187.1|72171.1|72175.3|72159.4|486
1705476300000|2024-01-17 07:25:00|72186.2|72166.2|72179.9|72159.9|72187.3|72170.1|72178.3|72158.3|456
1705476600000|2024-01-17 07:30:00|72180|72160|72176.3|72156.3|72184.8|72164.8|72169.3|72152.5|548
1705476900000|2024-01-17 07:35:00|72177.2|72157.2|72209.5|72189.5|72212.6|72193.4|72176.5|72156.5|609
1705477200000|2024-01-17 07:40:00|72209.1|72189.1|72200.2|72180.2|72209.9|72189.9|72194.6|72174.6|460
1705477500000|2024-01-17 07:45:00|72200.3|72180.3|72203.1|72183.1|72205|72185|72196.4|72176.4|347
1705477800000|2024-01-17 07:50:00|72203.2|72183.2|72196.8|72176.8|72206.6|72186.6|72193.9|72174.1|417
1705478100000|2024-01-17 07:55:00|72197.1|72177.1|72208.4|72188.4|72212.2|72196.1|72194.2|72174.2|600
1705478400000|2024-01-17 08:00:00|72209|72189|72198.7|72178.7|72209.3|72189.7|72189.5|72169.5|607
1705478700000|2024-01-17 08:05:00|72199.2|72179.2|72201.2|72181.2|72203.7|72186.8|72192.2|72174.6|498
1705479000000|2024-01-17 08:10:00|72201.1|72181.1|72198.1|72178.1|72202.9|72187.8|72193.4|72174.5|495
1705479300000|2024-01-17 08:15:00|72197.8|72177.8|72194.7|72184.7|72203.9|72187.8|72191.7|72176.9|506
1705479600000|2024-01-17 08:20:00|72194.8|72184.8|72211.8|72191.8|72212|72197.4|72194.7|72179.1|485
1705479900000|2024-01-17 08:25:00|72212|72192|72228.5|72208.5|72242.9|72222.9|72204.1|72188.9|621
1705480200000|2024-01-17 08:30:00|72227.8|72207.8|72225.9|72205.9|72241.7|72224.2|72225.9|72205.9|501
1705480500000|2024-01-17 08:35:00|72226|72206|72238.4|72218.4|72239.3|72219.3|72216.7|72196.7|490
1705480800000|2024-01-17 08:40:00|72238.3|72218.3|72250.1|72230.1|72273.3|72253.3|72236.6|72216.6|632
1705481100000|2024-01-17 08:45:00|72250.2|72230.2|72238.4|72228.4|72256.9|72236.9|72237.4|72222.4|440
1705481400000|2024-01-17 08:50:00|72238.6|72228.6|72246.8|72226.8|72248.6|72231.8|72233|72215.7|442
1705481700000|2024-01-17 08:55:00|72246.7|72226.7|72259.2|72239.2|72259.9|72239.9|72246.7|72226.7|505
1705482000000|2024-01-17 09:00:00|72259.5|72239.5|72267|72247|72272.6|72252.6|72258.2|72238.2|555
1705482300000|2024-01-17 09:05:00|72267.4|72247.4|72290.8|72270.8|72294.2|72274.2|72265.7|72245.7|515
1705482600000|2024-01-17 09:10:00|72290.4|72270.4|72276|72256|72290.5|72270.5|72269.7|72249.7|430
1705482900000|2024-01-17 09:15:00|72275.9|72255.9|72246.4|72226.4|72276.9|72256.9|72245.5|72225.5|517
1705483200000|2024-01-17 09:20:00|72246.3|72226.3|72227.9|72207.9|72248.6|72228.6|72222|72202|439
1705483500000|2024-01-17 09:25:00|72228|72208|72234.5|72214.5|72243.1|72225|72219.3|72199.3|498
1705483800000|2024-01-17 09:30:00|72234.4|72214.4|72228.1|72208.1|72238|72218|72225|72205|532
1705484100000|2024-01-17 09:35:00|72228|72208|72228.2|72208.2|72233.8|72213.8|72221.1|72201.1|457
1705484400000|2024-01-17 09:40:00|72228|72208|72226.4|72206.4|72235.5|72215.5|72223.7|72203.7|395
1705484700000|2024-01-17 09:45:00|72226.3|72206.3|72217.2|72197.2|72235.4|72215.4|72212.8|72192.8|490
1705485000000|2024-01-17 09:50:00|72217.5|72197.5|72212.2|72192.2|72219.8|72199.8|72211.5|72191.5|496
1705485300000|2024-01-17 09:55:00|72212.4|72192.4|72197.8|72177.8|72212.4|72192.4|72192.1|72172.1|409
1705485600000|2024-01-17 10:00:00|72198|72178|72189.6|72169.6|72204.7|72184.7|72184.1|72164.1|557
1705485900000|2024-01-17 10:05:00|72189.8|72169.8|72188.5|72168.5|72200.1|72180.1|72181.4|72161.4|513
1705486200000|2024-01-17 10:10:00|72188.6|72168.6|72181.6|72161.6|72189.2|72169.2|72181.2|72161.2|465
1705486500000|2024-01-17 10:15:00|72182.1|72162.1|72193.9|72173.9|72196.4|72176.4|72177.2|72157.2|508
1705486800000|2024-01-17 10:20:00|72194|72174|72192.6|72172.6|72194.9|72174.9|72186.4|72166.4|564
1705487100000|2024-01-17 10:25:00|72192.5|72172.5|72208.6|72188.6|72210.5|72190.5|72190.9|72170.9|533
1705487400000|2024-01-17 10:30:00|72208.9|72188.9|72219|72199|72224.8|72204.8|72206.4|72186.4|510
1705487700000|2024-01-17 10:35:00|72218.9|72198.9|72228.5|72208.5|72229.7|72209.7|72218.6|72198.6|411
1705488000000|2024-01-17 10:40:00|72228.7|72208.7|72236.3|72216.3|72242.4|72222.4|72222.8|72202.8|479
1705488300000|2024-01-17 10:45:00|72236.5|72216.5|72235.8|72215.8|72237.4|72217.4|72215.8|72195.8|433
1705488600000|2024-01-17 10:50:00|72235.9|72215.9|72234.9|72214.9|72240.9|72220.9|72231.8|72211.8|453
1705488900000|2024-01-17 10:55:00|72235|72215|72238.8|72218.8|72240.2|72220.2|72228.2|72208.2|547
1705489200000|2024-01-17 11:00:00|72238.7|72218.7|72230|72210|72240.2|72220.2|72222.2|72202.2|434
1705489500000|2024-01-17 11:05:00|72229.9|72209.9|72235.2|72215.2|72242|72222|72228.2|72208.2|491
1705489800000|2024-01-17 11:10:00|72235.5|72215.5|72239.8|72219.8|72243.4|72223.4|72234.9|72214.9|398
1705490100000|2024-01-17 11:15:00|72239.7|72219.7|72234.3|72214.3|72242.6|72222.6|72223.1|72203.1|431
1705490400000|2024-01-17 11:20:00|72234.7|72214.7|72220.7|72200.7|72243.8|72223.8|72216.5|72196.5|470
1705490700000|2024-01-17 11:25:00|72220.5|72200.5|72210.1|72190.1|72221.3|72201.3|72206.4|72186.4|384
1705491000000|2024-01-17 11:30:00|72210|72190|72199.1|72179.1|72210.5|72190.5|72196.5|72176.5|470
1705491300000|2024-01-17 11:35:00|72199.2|72179.2|72202|72182|72202.7|72182.7|72194.4|72174.4|347
1705491600000|2024-01-17 11:40:00|72201.2|72181.2|72195.5|72175.5|72202.5|72182.5|72192.7|72172.7|408
1705491900000|2024-01-17 11:45:00|72195.6|72175.6|72195|72175|72198.9|72178.9|72192.3|72172.3|359
1705492200000|2024-01-17 11:50:00|72194.9|72174.9|72187.5|72167.5|72196.7|72176.7|72180.8|72160.8|414
1705492500000|2024-01-17 11:55:00|72187.2|72167.2|72191.6|72171.6|72195.6|72175.6|72183.9|72163.9|285
1705492800000|2024-01-17 12:00:00|72191.5|72171.5|72192.6|72172.6|72202.6|72182.6|72188.5|72168.5|458
1705493100000|2024-01-17 12:05:00|72192.3|72172.3|72195.9|72175.9|72203.4|72183.4|72192.3|72172.3|427
1705493400000|2024-01-17 12:10:00|72196|72176|72190.3|72170.3|72204.6|72184.6|72190.2|72170.2|493
1705493700000|2024-01-17 12:15:00|72190.4|72170.4|72187|72167|72193.5|72173.5|72185.8|72165.8|499
1705494000000|2024-01-17 12:20:00|72186.9|72166.9|72188.9|72168.9|72192.6|72172.6|72181.3|72161.3|438
1705494300000|2024-01-17 12:25:00|72189|72169|72199.8|72179.8|72202.5|72182.5|72187.6|72167.6|327
1705494600000|2024-01-17 12:30:00|72199.7|72179.7|72200.3|72180.3|72204.4|72184.4|72196.8|72176.8|322
1705494900000|2024-01-17 12:35:00|72200.6|72180.6|72211.3|72191.3|72212.3|72192.3|72198.2|72178.2|290
1705495200000|2024-01-17 12:40:00|72211.4|72191.4|72209.4|72189.4|72213.4|72193.4|72207.7|72187.7|330
1705495500000|2024-01-17 12:45:00|72209.5|72189.5|72227.6|72207.6|72234.4|72214.4|72208.6|72188.6|467
1705495800000|2024-01-17 12:50:00|72227.7|72207.7|72198.2|72178.2|72228.4|72208.4|72192.2|72172.2|558
1705496100000|2024-01-17 12:55:00|72198.1|72178.1|72175.8|72155.8|72198.1|72178.1|72174.3|72154.3|540
1705496400000|2024-01-17 13:00:00|72175.7|72155.7|72189.1|72169.1|72189.1|72169.1|72171.4|72151.4|673
1705496700000|2024-01-17 13:05:00|72189|72169|72199.8|72179.8|72208.6|72188.6|72185.3|72165.3|633
1705497000000|2024-01-17 13:10:00|72199.9|72179.9|72195.4|72175.4|72204.6|72184.6|72186.5|72166.5|595
1705497300000|2024-01-17 13:15:00|72195.3|72175.3|72217.4|72197.4|72222.9|72202.9|72195.3|72175.3|533
1705497600000|2024-01-17 13:20:00|72217.1|72197.1|72225.9|72205.9|72227.6|72207.6|72215.1|72195.1|658
1705497900000|2024-01-17 13:25:00|72225.8|72205.8|72228|72208|72234.9|72214.9|72223.8|72203.8|644
1705498200000|2024-01-17 13:30:00|72231.2|72211.2|72260.4|72240.4|72282.1|72262.1|72231.2|72211.2|946
1705498500000|2024-01-17 13:35:00|72261.4|72241.4|72246.4|72226.4|72268.5|72248.5|72232.1|72212.1|868
1705498800000|2024-01-17 13:40:00|72246.7|72226.7|72265.4|72245.4|72266.6|72246.6|72237.6|72217.6|907
1705499100000|2024-01-17 13:45:00|72265.6|72245.6|72259.7|72239.7|72283|72263|72257.7|72237.7|802
1705499400000|2024-01-17 13:50:00|72259.5|72239.5|72258.3|72238.3|72264.7|72244.7|72246.2|72226.2|718
1705499700000|2024-01-17 13:55:00|72258.4|72238.4|72260|72240|72268.2|72248.2|72247.8|72227.8|772
1705500000000|2024-01-17 14:00:00|72260.1|72240.1|72266.9|72246.9|72271.4|72251.4|72253.7|72233.7|795
1705500300000|2024-01-17 14:05:00|72267.1|72247.1|72279.4|72259.4|72279.6|72259.6|72265.6|72245.6|663
1705500600000|2024-01-17 14:10:00|72279.5|72259.5|72282.6|72262.6|72303.9|72283.9|72279.3|72259.3|637
1705500900000|2024-01-17 14:15:00|72282.3|72262.3|72285.7|72265.7|72293.4|72273.4|72276.7|72256.7|709
1705501200000|2024-01-17 14:20:00|72285.8|72265.8|72275.6|72255.6|72286.9|72266.9|72256.1|72236.1|587
1705501500000|2024-01-17 14:25:00|72275.2|72255.2|72261.7|72241.7|72279.2|72259.2|72256.9|72236.9|604
1705501800000|2024-01-17 14:30:00|72261.9|72241.9|72277.5|72257.5|72280|72260|72247.1|72227.1|845
1705502100000|2024-01-17 14:35:00|72277.4|72257.4|72268|72248|72285.5|72265.5|72266.1|72246.1|768
1705502400000|2024-01-17 14:40:00|72267.8|72247.8|72280|72260|72283.5|72263.5|72266.2|72246.2|766
1705502700000|2024-01-17 14:45:00|72280.1|72260.1|72293.9|72273.9|72304.3|72284.3|72279.4|72259.4|709
1705503000000|2024-01-17 14:50:00|72293.4|72273.4|72309.2|72289.2|72309.5|72289.5|72292.2|72272.2|689
1705503300000|2024-01-17 14:55:00|72309.3|72289.3|72328.9|72308.9|72332.1|72312.1|72309.2|72289.2|617
1705503600000|2024-01-17 15:00:00|72328.8|72308.8|72309.1|72289.1|72329|72310|72298.8|72282.9|673
1705503900000|2024-01-17 15:05:00|72309|72289|72284.2|72264.2|72312.3|72292.3|72276.2|72259.1|703
1705504200000|2024-01-17 15:10:00|72284.1|72264.1|72270.1|72250.1|72286.6|72266.6|72265.5|72245.5|720
1705504500000|2024-01-17 15:15:00|72270|72250|72278.4|72258.4|72288.4|72269.8|72267.1|72247.1|568
1705504800000|2024-01-17 15:20:00|72278.7|72258.7|72278.7|72258.7|72283.1|72266.8|72272.4|72252.4|559
1705505100000|2024-01-17 15:25:00|72278.4|72258.4|72287.8|72267.8|72287.8|72267.8|72272|72255.9|588
1705505400000|2024-01-17 15:30:00|72288.3|72268.3|72294.2|72274.2|72299.2|72279.2|72287.8|72267.8|584
1705505700000|2024-01-17 15:35:00|72294.3|72274.3|72280.5|72260.5|72298|72278|72278.8|72258.8|600
1705506000000|2024-01-17 15:40:00|72280.6|72260.6|72284.2|72264.2|72285.9|72265.9|72267|72247|666
1705506300000|2024-01-17 15:45:00|72284.1|72264.1|72287.1|72267.1|72287.7|72272.1|72272.5|72252.5|566
1705506600000|2024-01-17 15:50:00|72287|72267|72288.6|72268.6|72294.6|72276.5|72281.7|72261.7|623
1705506900000|2024-01-17 15:55:00|72288.1|72268.1|72275.9|72265.9|72294.9|72276.5|72270.6|72257.5|632
1705507200000|2024-01-17 16:00:00|72276|72266|72281.3|72261.3|72284.2|72267|72275.3|72255.4|554
1705507500000|2024-01-17 16:05:00|72279.4|72259.4|72275.7|72255.7|72284.9|72264.9|72267.2|72247.2|604
1705507800000|2024-01-17 16:10:00|72275.4|72255.4|72279.6|72259.6|72282.1|72263.2|72271.4|72251.4|500
1705508100000|2024-01-17 16:15:00|72279.4|72259.4|72272.9|72252.9|72284.4|72266.1|72272.1|72252.8|514
1705508400000|2024-01-17 16:20:00|72272.8|72252.8|72295.9|72275.9|72296.8|72276.8|72272.2|72252.2|485
1705508700000|2024-01-17 16:25:00|72296|72276|72294.5|72274.5|72296|72276|72280|72260|563
1705509000000|2024-01-17 16:30:00|72294.4|72274.4|72296.8|72276.8|72306|72286|72288.7|72268.7|461
1705509300000|2024-01-17 16:35:00|72296.7|72276.7|72288.6|72268.6|72297.4|72277.4|72287.9|72267.9|511
1705509600000|2024-01-17 16:40:00|72288.7|72268.7|72284.8|72264.8|72290.7|72270.7|72282.5|72262.5|470
1705509900000|2024-01-17 16:45:00|72284.9|72264.9|72301.7|72281.7|72302.4|72282.4|72284.5|72264.5|524
1705510200000|2024-01-17 16:50:00|72301.6|72281.6|72302.7|72282.7|72304.8|72284.8|72297.9|72277.9|564
1705510500000|2024-01-17 16:55:00|72302.3|72282.3|72298|72278|72304.3|72284.3|72287.6|72267.6|580
1705510800000|2024-01-17 17:00:00|72298.1|72278.1|72297.2|72277.2|72298.7|72278.7|72287.5|72267.5|378
1705511100000|2024-01-17 17:05:00|72297.1|72277.1|72295.2|72275.2|72297.7|72277.7|72289.4|72269.4|375
1705511400000|2024-01-17 17:10:00|72295.3|72275.3|72291.9|72271.9|72297.8|72277.8|72291.2|72271.2|400
1705511700000|2024-01-17 17:15:00|72292.1|72272.1|72289.5|72269.5|72292.8|72272.8|72288.4|72268.4|548
1705512000000|2024-01-17 17:20:00|72289.7|72269.7|72289.8|72269.8|72291.7|72271.7|72288.4|72268.4|427
1705512300000|2024-01-17 17:25:00|72289.9|72269.9|72291.3|72271.3|72291.8|72271.8|72289.7|72269.7|331
1705512600000|2024-01-17 17:30:00|72291.6|72271.6|72283.4|72263.4|72291.7|72271.7|72283.4|72263.4|428
1705512900000|2024-01-17 17:35:00|72283.5|72263.5|72273.5|72253.5|72284.6|72264.6|72271.8|72251.8|564
1705513200000|2024-01-17 17:40:00|72273.7|72253.7|72262.5|72242.5|72273.7|72253.7|72257.2|72237.2|412
1705513500000|2024-01-17 17:45:00|72262.6|72242.6|72255.8|72235.8|72265|72245|72253.4|72233.4|328
1705513800000|2024-01-17 17:50:00|72255.9|72235.9|72249.7|72229.7|72257.8|72237.8|72247.9|72227.9|317
1705514100000|2024-01-17 17:55:00|72249.8|72229.8|72248.5|72228.5|72252.5|72232.5|72245.4|72225.4|345
1705514400000|2024-01-17 18:00:00|72248.4|72228.4|72250.6|72230.6|72261.2|72241.2|72246.6|72226.6|536
1705514700000|2024-01-17 18:05:00|72250.7|72230.7|72258.2|72238.2|72259.5|72239.5|72250.7|72230.7|450
1705515000000|2024-01-17 18:10:00|72258.3|72238.3|72258.9|72238.9|72261.3|72241.3|72255.4|72235.4|451
1705515300000|2024-01-17 18:15:00|72259|72239|72260.5|72240.5|72265.5|72245.5|72258.8|72238.8|491
1705515600000|2024-01-17 18:20:00|72260.6|72240.6|72260.9|72240.9|72264.2|72244.2|72260.5|72240.5|387
1705515900000|2024-01-17 18:25:00|72260.8|72240.8|72259.6|72239.6|72265.2|72245.2|72255.8|72235.8|340
1705516200000|2024-01-17 18:30:00|72259.5|72239.5|72259.1|72239.1|72262.4|72242.4|72254.8|72234.8|371
1705516500000|2024-01-17 18:35:00|72259.2|72239.2|72260.2|72240.2|72260.4|72240.4|72255.2|72235.2|296
1705516800000|2024-01-17 18:40:00|72260.3|72240.3|72254.3|72234.3|72262.1|72242.1|72253.5|72233.5|250
1705517100000|2024-01-17 18:45:00|72254.2|72234.2|72260.1|72240.1|72260.2|72240.2|72252.2|72232.2|359
1705517400000|2024-01-17 18:50:00|72260|72240|72255.1|72235.1|72261.7|72241.7|72254.3|72234.3|321
1705517700000|2024-01-17 18:55:00|72255.3|72235.3|72248.9|72228.9|72256.4|72236.4|72247.3|72227.3|349
1705518000000|2024-01-17 19:00:00|72249|72229|72248.1|72228.1|72251.1|72231.1|72244.5|72224.5|409
1705518300000|2024-01-17 19:05:00|72248.3|72228.3|72246.2|72226.2|72249.5|72229.5|72245.2|72225.2|473
1705518600000|2024-01-17 19:10:00|72246|72226|72248.8|72228.8|72251.8|72231.8|72245.8|72225.8|384
1705518900000|2024-01-17 19:15:00|72248.7|72228.7|72246.8|72226.8|72248.8|72228.8|72245.1|72225.1|266
1705519200000|2024-01-17 19:20:00|72246.9|72226.9|72233.7|72213.7|72247.1|72227.1|72232.6|72212.6|375
1705519500000|2024-01-17 19:25:00|72233.6|72213.6|72234.2|72214.2|72235.9|72215.9|72231.5|72211.5|392
1705519800000|2024-01-17 19:30:00|72234.1|72214.1|72234|72214|72234.3|72214.3|72232.1|72212.1|359
1705520100000|2024-01-17 19:35:00|72234.1|72214.1|72233.4|72213.4|72235.1|72215.1|72232.9|72212.9|241
1705520400000|2024-01-17 19:40:00|72233.6|72213.6|72233.4|72213.4|72234.9|72214.9|72232.1|72212.1|296
1705520700000|2024-01-17 19:45:00|72233.3|72213.3|72240.9|72220.9|72242.1|72222.1|72231.5|72211.5|333
1705521000000|2024-01-17 19:50:00|72241|72221|72242.4|72222.4|72244.7|72224.7|72237.8|72217.8|433
1705521300000|2024-01-17 19:55:00|72242.6|72222.6|72246.3|72226.3|72246.9|72226.9|72239.4|72219.4|403
1705521600000|2024-01-17 20:00:00|72246.2|72226.2|72252.9|72232.9|72253.9|72233.9|72245.8|72225.8|488
1705521900000|2024-01-17 20:05:00|72252.8|72232.8|72245.6|72225.6|72252.8|72232.8|72242.2|72222.2|465
1705522200000|2024-01-17 20:10:00|72245.5|72225.5|72247|72227|72247.8|72227.8|72245|72225|456
1705522500000|2024-01-17 20:15:00|72246.9|72226.9|72251.7|72231.7|72252|72232|72245.8|72225.8|336
1705522800000|2024-01-17 20:20:00|72251.6|72231.6|72256.3|72236.3|72257.3|72237.3|72251.3|72231.3|333
1705523100000|2024-01-17 20:25:00|72256.2|72236.2|72255.7|72235.7|72257.4|72237.4|72253.5|72233.5|315
1705523400000|2024-01-17 20:30:00|72255.8|72235.8|72253.6|72233.6|72256|72236|72253.3|72233.3|248
1705523700000|2024-01-17 20:35:00|72253.7|72233.7|72247.8|72227.8|72253.7|72233.7|72245.9|72225.9|332
1705524000000|2024-01-17 20:40:00|72247.7|72227.7|72245.1|72225.1|72247.9|72227.9|72244.1|72224.1|349
1705524300000|2024-01-17 20:45:00|72244.9|72224.9|72246.6|72226.6|72246.7|72226.7|72238.5|72218.5|348
1705524600000|2024-01-17 20:50:00|72246.5|72226.5|72241.8|72221.8|72246.7|72226.7|72240.1|72220.1|469
1705524900000|2024-01-17 20:55:00|72241.9|72221.9|72237|72217|72242.6|72222.6|72236.6|72216.6|476
1705525200000|2024-01-17 21:00:00|72237.3|72217.3|72227.5|72207.5|72237.8|72217.8|72227.3|72207.3|398
1705525500000|2024-01-17 21:05:00|72227.6|72207.6|72230.6|72210.6|72231.3|72211.3|72227.5|72207.5|325
1705525800000|2024-01-17 21:10:00|72230.5|72210.5|72228.3|72208.3|72232.1|72212.1|72228.1|72208.1|375
1705526100000|2024-01-17 21:15:00|72228.8|72208.8|72214|72194|72229.3|72209.3|72213.5|72193.5|357
1705526400000|2024-01-17 21:20:00|72213.7|72193.7|72212.4|72192.4|72217|72197|72212.1|72192.1|150
1705526700000|2024-01-17 21:25:00|72212.3|72192.3|72212|72192|72213.5|72193.5|72211.9|72191.9|119
1705527000000|2024-01-17 21:30:00|72211.9|72191.9|72214.2|72194.2|72214.2|72194.2|72211.6|72191.6|86
1705527300000|2024-01-17 21:35:00|72214.1|72194.1|72214.8|72194.8|72215.1|72195.1|72208.3|72188.3|136
1705527600000|2024-01-17 21:40:00|72214.9|72194.9|72218|72198|72218.2|72198.2|72214.5|72194.5|182
1705527900000|2024-01-17 21:45:00|72217.4|72197.4|72219.6|72199.6|72219.6|72199.6|72216.8|72196.8|93
1705528200000|2024-01-17 21:50:00|72219.7|72199.7|72220.5|72200.5|72223.4|72203.4|72218.5|72198.5|101
1705528500000|2024-01-17 21:55:00|72220.3|72200.3|72226.2|72206.2|72227.1|72207.1|72220.3|72200.3|123
1705528800000|2024-01-17 22:00:00|72230.5|72210.5|72295.6|72176.6|72295.6|72210.5|72229.3|72167.5|40
1705529100000|2024-01-17 22:05:00|72299.6|72180.6|72291.7|72189.8|72311.4|72193.8|72288.2|72180.6|248
1705529400000|2024-01-17 22:10:00|72291.6|72189.6|72294.4|72188.7|72298.1|72193.2|72289.8|72185.9|176
1705529700000|2024-01-17 22:15:00|72292.3|72188.3|72289.1|72197.1|72294.4|72198.5|72285.2|72188.3|191
1705530000000|2024-01-17 22:20:00|72291.6|72192.7|72296.2|72185.5|72296.8|72197|72283.3|72185.5|89
1705530300000|2024-01-17 22:25:00|72296.1|72185.4|72290.5|72185.5|72297.3|72186.4|72289|72182.2|60
1705530600000|2024-01-17 22:30:00|72290.3|72185.3|72284|72192.5|72290.3|72198.2|72274.5|72184.7|247
1705530900000|2024-01-17 22:35:00|72283.9|72192.4|72282.6|72193.6|72287|72197.7|72279.4|72187.8|208
1705531200000|2024-01-17 22:40:00|72280.8|72193.5|72276.6|72190|72280.8|72226.3|72246.2|72189.3|336
1705531500000|2024-01-17 22:45:00|72276.5|72194.8|72274.8|72188.2|72283.5|72194.9|72272.4|72183.8|336
1705531800000|2024-01-17 22:50:00|72274.9|72188|72277.2|72186.1|72278.2|72189.9|72274.2|72186.1|34
1705532100000|2024-01-17 22:55:00|72278.2|72187.1|72282.1|72188.3|72287.3|72188.6|72277.2|72178.8|38
1705532400000|2024-01-17 23:00:00|72279.7|72189.9|72269.4|72190|72281.1|72190.8|72269.1|72187.6|141
1705532700000|2024-01-17 23:05:00|72267.5|72192.1|72239.9|72219.9|72271.6|72220.5|72239.3|72190.3|81
1705533000000|2024-01-17 23:10:00|72240|72220|72232|72212|72240.4|72220.4|72231.6|72211.6|84
1705533300000|2024-01-17 23:15:00|72231.9|72211.9|72230.2|72210.2|72231.9|72211.9|72229.2|72209.2|152
1705533600000|2024-01-17 23:20:00|72230.3|72210.3|72231.1|72211.1|72232.8|72212.8|72228.2|72208.2|232
1705533900000|2024-01-17 23:25:00|72231.3|72211.3|72225.7|72205.7|72231.8|72211.8|72225.4|72205.4|197
1705534200000|2024-01-17 23:30:00|72225.8|72205.8|72225.9|72205.9|72228.9|72208.9|72225.3|72205.3|230
1705534500000|2024-01-17 23:35:00|72225.8|72205.8|72225.8|72205.8|72226.5|72206.5|72223.9|72203.9|176
1705534800000|2024-01-17 23:40:00|72226|72206|72229.6|72209.6|72231.8|72211.8|72225|72205|231
1705535100000|2024-01-17 23:45:00|72229.8|72209.8|72228.6|72208.6|72230.4|72210.4|72226|72206|199
1705535400000|2024-01-17 23:50:00|72228.4|72208.4|72226.6|72206.6|72230.8|72210.8|72226.2|72206.2|141
1705535700000|2024-01-17 23:55:00|72226.7|72206.7|72229.1|72209.1|72231.7|72211.7|72218.9|72198.9|222
1705536000000|2024-01-18 00:00:00|72228.5|72208.5|72224.3|72204.3|72232.2|72212.2|72218.6|72198.6|476
1705536300000|2024-01-18 00:05:00|72224.2|72204.2|72229|72209|72230.7|72210.7|72224.2|72204.2|459
1705536600000|2024-01-18 00:10:00|72229.1|72209.1|72227|72207|72230.5|72210.5|72226|72206|239
1705536900000|2024-01-18 00:15:00|72227.1|72207.1|72222.6|72202.6|72227.1|72207.1|72215.6|72195.6|351
1705537200000|2024-01-18 00:20:00|72222.7|72202.7|72224.4|72204.4|72226.3|72206.3|72217.9|72197.9|205
1705537500000|2024-01-18 00:25:00|72224.3|72204.3|72227.8|72207.8|72227.8|72207.8|72224|72204|217
1705537800000|2024-01-18 00:30:00|72228.8|72208.8|72229|72209|72234.1|72214.1|72226.4|72206.4|407
1705538100000|2024-01-18 00:35:00|72229.1|72209.1|72226.9|72206.9|72231.3|72211.3|72225.4|72205.4|338
1705538400000|2024-01-18 00:40:00|72227|72207|72211.4|72191.4|72233.8|72213.8|72210|72190|546
1705538700000|2024-01-18 00:45:00|72211.1|72191.1|72183.8|72163.8|72211.1|72191.1|72179.6|72159.6|636
1705539000000|2024-01-18 00:50:00|72183.9|72163.9|72181.7|72161.7|72188.3|72168.3|72177.7|72157.7|433
1705539300000|2024-01-18 00:55:00|72181.8|72161.8|72172.2|72152.2|72185.9|72165.9|72170.4|72150.4|508
1705539600000|2024-01-18 01:00:00|72173.2|72153.2|72165|72145|72182.8|72162.8|72164.7|72144.7|568
1705539900000|2024-01-18 01:05:00|72164.8|72144.8|72162.9|72142.9|72168.6|72148.6|72160.7|72140.7|454
1705540200000|2024-01-18 01:10:00|72162.1|72142.1|72166.4|72146.4|72170.3|72150.3|72159.9|72139.9|418
1705540500000|2024-01-18 01:15:00|72167.3|72147.3|72166.3|72146.3|72177.2|72157.2|72155.4|72135.4|603
1705540800000|2024-01-18 01:20:00|72166.1|72146.1|72191.1|72171.1|72195.7|72175.7|72166.1|72146.1|496
1705541100000|2024-01-18 01:25:00|72191.2|72171.2|72190.4|72170.4|72198.1|72178.1|72190.1|72170.1|402
1705541400000|2024-01-18 01:30:00|72191.2|72171.2|72181.4|72161.4|72192.3|72172.3|72166.3|72146.3|692
1705541700000|2024-01-18 01:35:00|72181.3|72161.3|72183.7|72163.7|72185.9|72165.9|72165.4|72145.4|480
1705542000000|2024-01-18 01:40:00|72184|72164|72175.8|72155.8|72189.1|72169.1|72169.4|72149.4|486
1705542300000|2024-01-18 01:45:00|72175.7|72155.7|72156.4|72136.4|72178.8|72163.5|72156.4|72136.4|411
1705542600000|2024-01-18 01:50:00|72156.5|72136.5|72142.9|72122.9|72159.4|72143.5|72138.3|72118.3|553
1705542900000|2024-01-18 01:55:00|72143|72123|72137.7|72117.7|72149|72129|72122|72102|582
1705543200000|2024-01-18 02:00:00|72138.6|72118.6|72144|72124|72149.6|72129.6|72133.9|72113.9|570
1705543500000|2024-01-18 02:05:00|72144.6|72124.6|72148.1|72128.1|72151.5|72131.5|72141.9|72121.9|416
1705543800000|2024-01-18 02:10:00|72148.2|72128.2|72146.3|72126.3|72151.9|72131.9|72145.7|72125.7|411
1705544100000|2024-01-18 02:15:00|72146.6|72126.6|72148.4|72128.4|72154.9|72134.9|72137.7|72117.7|465
1705544400000|2024-01-18 02:20:00|72148.3|72128.3|72158.3|72138.3|72159.3|72143.8|72145.7|72125.7|405
1705544700000|2024-01-18 02:25:00|72158.2|72138.2|72165.4|72145.4|72177.9|72157.9|72158.1|72138.1|500
1705545000000|2024-01-18 02:30:00|72165.5|72145.5|72171.4|72151.4|72173|72153|72156.8|72136.8|456
1705545300000|2024-01-18 02:35:00|72171.3|72151.3|72177.8|72157.8|72177.8|72160.9|72166.2|72146.2|405
1705545600000|2024-01-18 02:40:00|72178|72158|72173.9|72163.9|72180.5|72165.5|72172.3|72155.4|296
1705545900000|2024-01-18 02:45:00|72174|72164|72178.1|72168.1|72188.2|72170.6|72173.9|72159.3|336
1705546200000|2024-01-18 02:50:00|72178.5|72168.5|72183|72163|72187.6|72169.9|72176|72161.8|308
1705546500000|2024-01-18 02:55:00|72183.1|72163.1|72183.1|72173.1|72188.1|72174.8|72176.3|72161.3|382
1705546800000|2024-01-18 03:00:00|72183.2|72173.2|72183|72173|72193.4|72174.2|72180.5|72161.6|387
1705547100000|2024-01-18 03:05:00|72182.9|72172.9|72196.8|72176.8|72198.2|72178.2|72182.5|72168.3|469
1705547400000|2024-01-18 03:10:00|72196.7|72176.7|72188.4|72168.4|72196.7|72176.7|72184.1|72164.1|422
1705547700000|2024-01-18 03:15:00|72188.6|72168.6|72172|72152|72192.7|72172.7|72171.5|72151.5|542
1705548000000|2024-01-18 03:20:00|72172.1|72152.1|72173.9|72153.9|72178|72160.5|72165|72145|593
1705548300000|2024-01-18 03:25:00|72174|72154|72173.1|72153.1|72177.2|72157.2|72168.1|72148.1|451
1705548600000|2024-01-18 03:30:00|72173|72153|72170.3|72150.3|72174.8|72154.8|72166.1|72146.1|323
1705548900000|2024-01-18 03:35:00|72170.2|72150.2|72169.8|72149.8|72175|72155|72165.5|72145.5|277
1705549200000|2024-01-18 03:40:00|72169.1|72149.1|72165.3|72155.3|72170.7|72155.7|72163.7|72148.3|206
1705549500000|2024-01-18 03:45:00|72165.4|72155.4|72170|72150|72171.2|72157.1|72164.5|72149.4|190
1705549800000|2024-01-18 03:50:00|72170.1|72150.1|72170.5|72150.5|72177.4|72161.4|72169.1|72149.7|285
1705550100000|2024-01-18 03:55:00|72170.6|72150.6|72170.5|72150.5|72171.2|72155.9|72164|72150|155
1705550400000|2024-01-18 04:00:00|72170.6|72150.6|72172.9|72152.9|72174.1|72158|72167.3|72150.1|191
1705550700000|2024-01-18 04:05:00|72172.8|72152.8|72171.9|72151.9|72174.4|72154.4|72171.6|72151.6|107
1705551000000|2024-01-18 04:10:00|72172|72152|72175.9|72155.9|72177|72159.2|72169.2|72149.3|136
1705551300000|2024-01-18 04:15:00|72176|72156|72174.6|72154.6|72177.7|72157.7|72174.4|72154.4|148
1705551600000|2024-01-18 04:20:00|72174.7|72154.7|72177.6|72157.6|72182.2|72162.2|72174.6|72154.6|139
1705551900000|2024-01-18 04:25:00|72177.7|72157.7|72180.6|72160.6|72181.7|72161.7|72177.1|72157.1|169
1705552200000|2024-01-18 04:30:00|72180.7|72160.7|72185|72165|72186.2|72166.2|72180|72160|283
1705552500000|2024-01-18 04:35:00|72185.1|72165.1|72185.2|72165.2|72186.3|72166.3|72183.4|72163.4|169
1705552800000|2024-01-18 04:40:00|72185|72165|72185.6|72165.6|72185.8|72165.8|72183.4|72163.4|155
1705553100000|2024-01-18 04:45:00|72185.7|72165.7|72185.9|72165.9|72188.2|72168.2|72183.5|72163.5|158
1705553400000|2024-01-18 04:50:00|72185.8|72165.8|72182|72162|72185.8|72165.8|72181|72161|200
1705553700000|2024-01-18 04:55:00|72181.9|72161.9|72188.8|72168.8|72188.9|72168.9|72181.6|72161.6|174
1705554000000|2024-01-18 05:00:00|72188.7|72168.7|72196.6|72176.6|72196.9|72176.9|72181.7|72161.7|372
1705554300000|2024-01-18 05:05:00|72196.5|72176.5|72195.1|72175.1|72203.7|72183.7|72192.8|72172.8|410
1705554600000|2024-01-18 05:10:00|72195|72175|72197|72177|72199.7|72179.7|72193.4|72173.4|298
1705554900000|2024-01-18 05:15:00|72196.9|72176.9|72196.3|72176.3|72199.9|72179.9|72193.9|72173.9|306
1705555200000|2024-01-18 05:20:00|72196.2|72176.2|72181|72161|72199.6|72179.6|72175.7|72155.7|350
1705555500000|2024-01-18 05:25:00|72181.3|72161.3|72194.2|72174.2|72196.7|72176.7|72181.2|72161.2|352
1705555800000|2024-01-18 05:30:00|72194.3|72174.3|72195.4|72175.4|72200.9|72180.9|72190.8|72170.8|394
1705556100000|2024-01-18 05:35:00|72195.3|72175.3|72198.8|72178.8|72199.3|72179.3|72186.1|72166.1|278
1705556400000|2024-01-18 05:40:00|72199.2|72179.2|72188.6|72168.6|72199.6|72179.6|72187.5|72167.5|320
1705556700000|2024-01-18 05:45:00|72188.7|72168.7|72182.2|72162.2|72198|72178|72180.9|72160.9|345
1705557000000|2024-01-18 05:50:00|72183.5|72163.5|72176.5|72156.5|72185.2|72165.2|72170.7|72150.7|438
1705557300000|2024-01-18 05:55:00|72176.6|72156.6|72170.7|72150.7|72177.6|72157.6|72159.8|72139.8|382
1705557600000|2024-01-18 06:00:00|72170.8|72150.8|72137.4|72117.4|72172.8|72152.8|72133.6|72113.6|554
1705557900000|2024-01-18 06:05:00|72137.7|72117.7|72134.4|72114.4|72152.1|72132.1|72127.7|72107.7|461
1705558200000|2024-01-18 06:10:00|72134.5|72114.5|72146.9|72126.9|72148.9|72128.9|72115.8|72095.8|501
1705558500000|2024-01-18 06:15:00|72146.8|72126.8|72130.1|72110.1|72146.8|72126.8|72126|72106|421
1705558800000|2024-01-18 06:20:00|72129.7|72109.7|72109.6|72089.6|72132.8|72112.8|72107.2|72089.6|428
1705559100000|2024-01-18 06:25:00|72109.7|72089.7|72117.3|72097.3|72122.6|72102.9|72107.8|72089.4|512
1705559400000|2024-01-18 06:30:00|72117.4|72097.4|72120.5|72100.5|72133.9|72113.9|72112.7|72092.7|431
1705559700000|2024-01-18 06:35:00|72120.2|72100.2|72124.7|72104.7|72128.7|72108.7|72112.9|72098.3|390
1705560000000|2024-01-18 06:40:00|72124.6|72104.6|72119.3|72109.3|72129.1|72113.4|72118.9|72101.7|401
1705560300000|2024-01-18 06:45:00|72119.6|72109.6|72122.9|72102.9|72129.3|72111.8|72118.8|72102.1|385
1705560600000|2024-01-18 06:50:00|72123|72103|72105.5|72085.5|72123.4|72106|72104.9|72085.4|467
1705560900000|2024-01-18 06:55:00|72105.6|72085.6|72099.8|72079.8|72105.9|72085.9|72088.1|72068.1|692
1705561200000|2024-01-18 07:00:00|72101.1|72081.1|72125.9|72105.9|72127.3|72110.9|72101.1|72081.1|546
1705561500000|2024-01-18 07:05:00|72126|72106|72138.7|72128.7|72147.4|72129|72123|72106|481
1705561800000|2024-01-18 07:10:00|72139.6|72129.6|72121.5|72101.5|72140|72130|72117.3|72099.1|630
1705562100000|2024-01-18 07:15:00|72121.6|72101.6|72136.7|72116.7|72136.7|72116.7|72121.6|72101.6|382
1705562400000|2024-01-18 07:20:00|72136.6|72116.6|72143.9|72123.9|72154.3|72134.3|72136.5|72116.5|450
1705562700000|2024-01-18 07:25:00|72143.6|72123.6|72147|72127|72159|72139|72143.1|72123.1|456
1705563000000|2024-01-18 07:30:00|72147.1|72127.1|72150.9|72140.9|72158|72143.2|72147|72127|440
1705563300000|2024-01-18 07:35:00|72150.8|72140.8|72146.3|72126.3|72156.4|72142.2|72145.4|72125.5|384
1705563600000|2024-01-18 07:40:00|72146.5|72126.5|72148.2|72128.2|72154.3|72139.1|72144.8|72125.5|498
1705563900000|2024-01-18 07:45:00|72148.1|72128.1|72146.2|72126.2|72148.8|72128.8|72131.7|72111.7|497
1705564200000|2024-01-18 07:50:00|72146.1|72126.1|72151.3|72131.3|72152.4|72132.4|72143.4|72123.4|526
1705564500000|2024-01-18 07:55:00|72151.4|72131.4|72158.3|72138.3|72162.1|72142.1|72149.1|72129.1|504
1705564800000|2024-01-18 08:00:00|72157.9|72137.9|72161.6|72141.6|72175.4|72155.4|72157.6|72137.6|535
1705565100000|2024-01-18 08:05:00|72161.7|72141.7|72178.5|72158.5|72181.8|72169|72161.7|72141.7|580
1705565400000|2024-01-18 08:10:00|72178.6|72158.6|72177.5|72157.5|72183|72168.1|72173.1|72154.8|540
1705565700000|2024-01-18 08:15:00|72177.4|72157.4|72171.2|72151.2|72178.8|72161.5|72162.1|72144.5|394
1705566000000|2024-01-18 08:20:00|72171.3|72151.3|72164.8|72144.8|72173.9|72153.9|72163.9|72143.9|398
1705566300000|2024-01-18 08:25:00|72164.7|72144.7|72166.2|72146.2|72168.8|72150.8|72160.5|72140.5|453
1705566600000|2024-01-18 08:30:00|72166.3|72146.3|72180.1|72160.1|72197.2|72177.2|72165.7|72145.7|530
1705566900000|2024-01-18 08:35:00|72180.3|72160.3|72181.1|72161.1|72184.2|72164.2|72174.4|72154.4|484
1705567200000|2024-01-18 08:40:00|72181.2|72161.2|72178.7|72158.7|72185|72165|72174|72154|512
1705567500000|2024-01-18 08:45:00|72178.8|72158.8|72159.4|72139.4|72179|72159|72156.3|72136.3|370
1705567800000|2024-01-18 08:50:00|72159.7|72139.7|72154.6|72134.6|72162.5|72142.5|72150.5|72130.5|480
1705568100000|2024-01-18 08:55:00|72154.7|72134.7|72156.3|72136.3|72156.4|72136.4|72146.4|72126.4|388
1705568400000|2024-01-18 09:00:00|72157.4|72137.4|72163.8|72143.8|72174.4|72154.4|72157.4|72137.4|484
1705568700000|2024-01-18 09:05:00|72163.9|72143.9|72170.3|72150.3|72172|72152|72162.6|72142.6|442
1705569000000|2024-01-18 09:10:00|72170.2|72150.2|72158.4|72138.4|72170.2|72150.2|72150.2|72130.2|422
1705569300000|2024-01-18 09:15:00|72158.6|72138.6|72168.4|72148.4|72172.4|72152.4|72156.6|72136.6|407
1705569600000|2024-01-18 09:20:00|72168.5|72148.5|72151.8|72131.8|72168.5|72155.2|72151.2|72131.2|437
1705569900000|2024-01-18 09:25:00|72151.9|72131.9|72143.6|72123.6|72152.8|72139|72135.9|72115.9|503
1705570200000|2024-01-18 09:30:00|72143.5|72123.5|72106.4|72086.4|72143.8|72123.8|72103.9|72083.9|593
1705570500000|2024-01-18 09:35:00|72106.3|72086.3|72125.5|72105.5|72128.6|72108.6|72105.8|72085.8|502
1705570800000|2024-01-18 09:40:00|72125.6|72105.6|72108.3|72088.3|72125.9|72105.9|72108.3|72088.3|445
1705571100000|2024-01-18 09:45:00|72108.2|72088.2|72122|72102|72122|72102|72107.7|72087.7|453
1705571400000|2024-01-18 09:50:00|72121.7|72101.7|72123.5|72103.5|72124.7|72104.7|72119.4|72099.4|329
1705571700000|2024-01-18 09:55:00|72123.6|72103.6|72137.1|72117.1|72146.1|72126.1|72119.2|72103.6|411
1705572000000|2024-01-18 10:00:00|72137|72117|72125.4|72105.4|72146.2|72126.2|72123.2|72103.2|519
1705572300000|2024-01-18 10:05:00|72125.2|72105.2|72108.4|72088.4|72125.8|72105.8|72107.8|72087.8|509
1705572600000|2024-01-18 10:10:00|72108.3|72088.3|72108.2|72088.2|72110.1|72090.1|72095.3|72075.3|428
1705572900000|2024-01-18 10:15:00|72111.8|72091.8|72124.6|72104.6|72126.9|72106.9|72102.5|72082.5|419
1705573200000|2024-01-18 10:20:00|72124.4|72104.4|72122.8|72102.8|72133.7|72113.7|72119.7|72099.7|507
1705573500000|2024-01-18 10:25:00|72122.7|72102.7|72132.7|72112.7|72133.4|72113.4|72117.8|72097.8|494
1705573800000|2024-01-18 10:30:00|72132.8|72112.8|72148.8|72128.8|72149|72129|72130.3|72110.3|442
1705574100000|2024-01-18 10:35:00|72148.9|72128.9|72147.5|72127.5|72153.9|72133.9|72146.2|72126.2|383
1705574400000|2024-01-18 10:40:00|72147.4|72127.4|72151.5|72131.5|72156.4|72136.4|72145.4|72125.4|324
1705574700000|2024-01-18 10:45:00|72151.6|72131.6|72153.2|72133.2|72154.8|72134.8|72150|72130|332
1705575000000|2024-01-18 10:50:00|72151.8|72131.8|72147|72127|72151.8|72131.8|72143|72123|364
1705575300000|2024-01-18 10:55:00|72147.2|72127.2|72144.7|72124.7|72149.3|72129.3|72143.1|72123.1|363
1705575600000|2024-01-18 11:00:00|72144.6|72124.6|72138|72118|72146.5|72126.5|72135.7|72115.7|510
1705575900000|2024-01-18 11:05:00|72138.1|72118.1|72147.8|72127.8|72149.8|72129.8|72138.1|72118.1|458
1705576200000|2024-01-18 11:10:00|72147.7|72127.7|72143.3|72123.3|72152.3|72132.3|72143.1|72123.1|476
1705576500000|2024-01-18 11:15:00|72143.1|72123.1|72134.5|72114.5|72144.4|72124.4|72132.4|72112.4|425
1705576800000|2024-01-18 11:20:00|72134.4|72114.4|72127.1|72107.1|72134.6|72114.6|72126.4|72106.4|465
1705577100000|2024-01-18 11:25:00|72127.2|72107.2|72125.1|72105.1|72132.6|72112.6|72119.7|72099.7|453
1705577400000|2024-01-18 11:30:00|72125.6|72105.6|72122.4|72102.4|72128.7|72108.7|72115.1|72095.1|518
1705577700000|2024-01-18 11:35:00|72122.3|72102.3|72122.6|72102.6|72125.8|72105.8|72119.8|72099.8|330
1705578000000|2024-01-18 11:40:00|72122.8|72102.8|72119.3|72099.3|72128.5|72108.5|72117.9|72097.9|417
1705578300000|2024-01-18 11:45:00|72119.5|72099.5|72122.1|72102.1|72122.9|72102.9|72117.3|72097.3|355
1705578600000|2024-01-18 11:50:00|72121.1|72101.1|72147.4|72127.4|72148.7|72128.7|72119.4|72099.4|492
1705578900000|2024-01-18 11:55:00|72147.6|72127.6|72146|72126|72152|72132|72141.8|72121.8|363
1705579200000|2024-01-18 12:00:00|72145.9|72125.9|72140.1|72120.1|72147.5|72127.5|72138.7|72118.7|446
1705579500000|2024-01-18 12:05:00|72140|72120|72136.1|72116.1|72140|72120|72128.6|72108.6|522
1705579800000|2024-01-18 12:10:00|72136|72116|72139.9|72119.9|72142.3|72122.3|72134.7|72114.7|441
1705580100000|2024-01-18 12:15:00|72140.1|72120.1|72143.6|72123.6|72146.1|72126.1|72139.6|72119.6|346
1705580400000|2024-01-18 12:20:00|72144|72124|72144|72124|72145.6|72125.6|72141.5|72121.5|306
1705580700000|2024-01-18 12:25:00|72144.1|72124.1|72148.3|72128.3|72149.7|72129.7|72141.4|72121.4|281
1705581000000|2024-01-18 12:30:00|72148.4|72128.4|72156.9|72136.9|72163.8|72143.8|72147.9|72127.9|376
1705581300000|2024-01-18 12:35:00|72156.4|72136.4|72152.1|72132.1|72161.5|72141.5|72147.6|72127.6|469
1705581600000|2024-01-18 12:40:00|72152.2|72132.2|72157.6|72137.6|72160.3|72140.3|72147.3|72127.3|424
1705581900000|2024-01-18 12:45:00|72157|72137|72157.4|72137.4|72159.5|72139.5|72152|72132|328
1705582200000|2024-01-18 12:50:00|72157.3|72137.3|72157.3|72137.3|72166.7|72146.7|72156.5|72136.5|417
1705582500000|2024-01-18 12:55:00|72157.4|72137.4|72171.3|72151.3|72173.1|72153.1|72156.4|72136.4|421
1705582800000|2024-01-18 13:00:00|72171.4|72151.4|72181.5|72161.5|72188.9|72168.9|72171.4|72151.4|667
1705583100000|2024-01-18 13:05:00|72181.4|72161.4|72187.7|72167.7|72187.7|72167.7|72176.6|72156.6|454
1705583400000|2024-01-18 13:10:00|72187.3|72167.3|72188|72168|72190.8|72170.8|72184.1|72164.1|412
1705583700000|2024-01-18 13:15:00|72188.1|72168.1|72182.7|72162.7|72191.3|72171.3|72179|72159|543
1705584000000|2024-01-18 13:20:00|72182.8|72162.8|72188.7|72168.7|72196.2|72176.2|72182.6|72162.6|605
1705584300000|2024-01-18 13:25:00|72189.9|72169.9|72195.3|72175.3|72195.3|72175.3|72182|72162|533
1705584600000|2024-01-18 13:30:00|72194.1|72174.1|72174.7|72154.7|72228.1|72206.5|72172.7|72147.4|929
1705584900000|2024-01-18 13:35:00|72174.6|72154.6|72205.7|72185.7|72215.3|72195.3|72152.8|72132.8|838
1705585200000|2024-01-18 13:40:00|72205.6|72185.6|72231.2|72211.2|72232.7|72212.7|72204.3|72184.3|728
1705585500000|2024-01-18 13:45:00|72231|72211|72225.5|72205.5|72234.5|72214.5|72219.1|72199.1|650
1705585800000|2024-01-18 13:50:00|72225.2|72205.2|72201.1|72181.1|72225.2|72205.2|72194.8|72174.8|653
1705586100000|2024-01-18 13:55:00|72201.8|72181.8|72220.4|72200.4|72227.7|72207.7|72201.7|72181.7|666
1705586400000|2024-01-18 14:00:00|72220.6|72200.6|72208.1|72188.1|72222.6|72202.6|72195.1|72175.1|729
1705586700000|2024-01-18 14:05:00|72208|72188|72201.5|72181.5|72211.1|72191.1|72187.7|72167.7|705
1705587000000|2024-01-18 14:10:00|72201.6|72181.6|72190.6|72170.6|72203.2|72183.2|72173.3|72153.3|718
1705587300000|2024-01-18 14:15:00|72190.4|72170.4|72205|72185|72213.7|72193.7|72190|72170|684
1705587600000|2024-01-18 14:20:00|72204.9|72184.9|72196.6|72176.6|72208.4|72188.4|72191.9|72171.9|645
1705587900000|2024-01-18 14:25:00|72196.7|72176.7|72192.8|72172.8|72208.7|72188.7|72192.5|72172.5|613
1705588200000|2024-01-18 14:30:00|72192.9|72172.9|72184|72164|72197.3|72177.3|72169.3|72149.3|788
1705588500000|2024-01-18 14:35:00|72184.1|72164.1|72201.7|72181.7|72205.3|72185.3|72178.7|72158.7|671
1705588800000|2024-01-18 14:40:00|72201.6|72181.6|72212|72192|72213.5|72193.5|72192.5|72172.5|678
1705589100000|2024-01-18 14:45:00|72212.2|72192.2|72220.8|72200.8|72220.9|72200.9|72195.1|72175.1|750
1705589400000|2024-01-18 14:50:00|72220.9|72200.9|72213.9|72193.9|72226.9|72206.9|72203.4|72183.4|753
1705589700000|2024-01-18 14:55:00|72215|72195|72213.3|72193.3|72218.8|72198.8|72205.3|72185.3|635
1705590000000|2024-01-18 15:00:00|72213.7|72193.7|72216.7|72196.7|72218.7|72198.7|72192.4|72172.4|772
1705590300000|2024-01-18 15:05:00|72216.5|72196.5|72205.2|72185.2|72217.4|72197.4|72193.7|72173.7|647
1705590600000|2024-01-18 15:10:00|72205.1|72185.1|72207.4|72187.4|72217.2|72197.2|72201.4|72181.4|679
1705590900000|2024-01-18 15:15:00|72207.3|72187.3|72193.2|72173.2|72208.6|72188.6|72190.9|72170.9|674
1705591200000|2024-01-18 15:20:00|72193.5|72173.5|72207.1|72187.1|72208.7|72188.7|72191.8|72171.8|704
1705591500000|2024-01-18 15:25:00|72207|72187|72197.1|72177.1|72207.3|72187.3|72190.2|72170.2|695
1705591800000|2024-01-18 15:30:00|72197|72177|72193.6|72173.6|72200|72180|72181.5|72161.5|678
1705592100000|2024-01-18 15:35:00|72193.5|72173.5|72194.1|72174.1|72195.5|72175.5|72182.7|72162.7|760
1705592400000|2024-01-18 15:40:00|72193.6|72173.6|72186.5|72166.5|72200.4|72180.4|72186.2|72166.2|797
1705592700000|2024-01-18 15:45:00|72186.2|72166.2|72202.6|72182.6|72206.5|72186.5|72184.9|72164.9|732
1705593000000|2024-01-18 15:50:00|72202.9|72182.9|72208.8|72188.8|72209.1|72189.1|72201.1|72181.1|655
1705593300000|2024-01-18 15:55:00|72208.9|72188.9|72219|72199|72229.5|72209.5|72208.8|72188.8|671
1705593600000|2024-01-18 16:00:00|72218.8|72198.8|72213.8|72193.8|72223.4|72203.4|72207.7|72187.7|658
1705593900000|2024-01-18 16:05:00|72213.6|72193.6|72206.4|72186.4|72215.7|72195.7|72200.8|72180.8|612
1705594200000|2024-01-18 16:10:00|72206.7|72186.7|72202.7|72182.7|72207.6|72187.6|72195.8|72175.8|573
1705594500000|2024-01-18 16:15:00|72202.8|72182.8|72196.5|72176.5|72202.8|72182.8|72191.7|72171.7|533
1705594800000|2024-01-18 16:20:00|72196.4|72176.4|72175.2|72155.2|72203.6|72183.6|72170.9|72150.9|597
1705595100000|2024-01-18 16:25:00|72175.3|72155.3|72161.7|72141.7|72175.4|72155.4|72158.9|72138.9|507
1705595400000|2024-01-18 16:30:00|72161.4|72141.4|72153.8|72133.8|72167|72147|72153.3|72133.3|546
1705595700000|2024-01-18 16:35:00|72153.7|72133.7|72166.8|72146.8|72167.1|72147.1|72151.2|72131.2|422
1705596000000|2024-01-18 16:40:00|72166.7|72146.7|72170.9|72150.9|72177.9|72157.9|72166.7|72146.7|426
1705596300000|2024-01-18 16:45:00|72170.8|72150.8|72186.5|72166.5|72186.6|72166.6|72167.2|72147.2|448
1705596600000|2024-01-18 16:50:00|72186.4|72166.4|72170.6|72150.6|72186.4|72166.4|72168.6|72148.6|396
1705596900000|2024-01-18 16:55:00|72170.5|72150.5|72163.4|72143.4|72176.1|72156.1|72163.3|72143.3|458
1705597200000|2024-01-18 17:00:00|72163.1|72143.1|72197.5|72177.5|72198|72178|72163|72143|614
1705597500000|2024-01-18 17:05:00|72197.6|72177.6|72208.3|72188.3|72209.8|72189.8|72197.6|72177.6|633
1705597800000|2024-01-18 17:10:00|72208.5|72188.5|72209.9|72189.9|72214.9|72194.9|72207.7|72187.7|549
1705598100000|2024-01-18 17:15:00|72209.7|72189.7|72209.5|72189.5|72210.2|72190.2|72201.7|72181.7|560
1705598400000|2024-01-18 17:20:00|72209.3|72189.3|72207.1|72187.1|72213.5|72193.5|72205.1|72185.1|549
1705598700000|2024-01-18 17:25:00|72206.8|72186.8|72198.3|72178.3|72208.1|72188.1|72198.3|72178.3|526
1705599000000|2024-01-18 17:30:00|72198.2|72178.2|72212.1|72192.1|72213|72193|72197.8|72177.8|507
1705599300000|2024-01-18 17:35:00|72211.8|72191.8|72205.2|72185.2|72212.8|72192.8|72203.8|72183.8|485
1705599600000|2024-01-18 17:40:00|72205.1|72185.1|72208.2|72188.2|72209.5|72189.5|72204.6|72184.6|425
1705599900000|2024-01-18 17:45:00|72208|72188|72201|72181|72208|72188|72200.6|72180.6|340
1705600200000|2024-01-18 17:50:00|72200.9|72180.9|72197.1|72177.1|72202.7|72182.7|72196|72176|434
1705600500000|2024-01-18 17:55:00|72197.2|72177.2|72197.1|72177.1|72198.4|72178.4|72195.2|72175.2|406
1705600800000|2024-01-18 18:00:00|72197|72177|72204.2|72184.2|72208.6|72188.6|72196.9|72176.9|450
1705601100000|2024-01-18 18:05:00|72204.9|72184.9|72204.3|72184.3|72205.8|72185.8|72199.4|72179.4|535
1705601400000|2024-01-18 18:10:00|72204.1|72184.1|72204.8|72184.8|72207.1|72187.1|72202.1|72182.1|619
1705601700000|2024-01-18 18:15:00|72204.9|72184.9|72208|72188|72208.2|72188.2|72201.4|72181.4|484
1705602000000|2024-01-18 18:20:00|72208.1|72188.1|72197.2|72177.2|72209.3|72189.3|72195.3|72175.3|512
1705602300000|2024-01-18 18:25:00|72197.1|72177.1|72189.6|72169.6|72198.6|72178.6|72184.8|72164.8|604
1705602600000|2024-01-18 18:30:00|72189.7|72169.7|72191.4|72171.4|72193.2|72173.2|72189.1|72169.1|466
1705602900000|2024-01-18 18:35:00|72191.3|72171.3|72190.3|72170.3|72192.6|72172.6|72188.3|72168.3|409
1705603200000|2024-01-18 18:40:00|72190.6|72170.6|72171.3|72151.3|72191|72171|72164.7|72144.7|518
1705603500000|2024-01-18 18:45:00|72171.5|72151.5|72171.6|72151.6|72175.8|72155.8|72171.2|72151.2|365
1705603800000|2024-01-18 18:50:00|72171.4|72151.4|72169.4|72149.4|72171.4|72151.4|72167.7|72147.7|386
1705604100000|2024-01-18 18:55:00|72169.5|72149.5|72166.9|72146.9|72173.4|72153.4|72161.9|72141.9|443
1705604400000|2024-01-18 19:00:00|72166.8|72146.8|72175.8|72155.8|72178.4|72158.4|72166.8|72146.8|491
1705604700000|2024-01-18 19:05:00|72175.9|72155.9|72172.9|72152.9|72180.2|72160.2|72171.9|72151.9|419
1705605000000|2024-01-18 19:10:00|72172.8|72152.8|72176.9|72156.9|72177.8|72157.8|72168.5|72148.5|441
1705605300000|2024-01-18 19:15:00|72177.6|72157.6|72183.1|72163.1|72188.1|72168.1|72176.2|72156.2|498
1705605600000|2024-01-18 19:20:00|72183.7|72163.7|72178.2|72158.2|72190.3|72170.3|72176.9|72156.9|522
1705605900000|2024-01-18 19:25:00|72178.1|72158.1|72180.6|72160.6|72183.2|72163.2|72175.7|72155.7|469
1705606200000|2024-01-18 19:30:00|72180.3|72160.3|72182.5|72162.5|72182.9|72162.9|72175.6|72155.6|429
1705606500000|2024-01-18 19:35:00|72182.3|72162.3|72191.9|72171.9|72192.6|72172.6|72180.5|72160.5|395
1705606800000|2024-01-18 19:40:00|72191.3|72171.3|72193.7|72173.7|72195.4|72175.4|72190.7|72170.7|357
1705607100000|2024-01-18 19:45:00|72193.9|72173.9|72197.2|72177.2|72197.8|72177.8|72193.9|72173.9|350
1705607400000|2024-01-18 19:50:00|72197.1|72177.1|72190|72170|72197.8|72177.8|72188.3|72168.3|307
1705607700000|2024-01-18 19:55:00|72190.1|72170.1|72186|72166|72190.1|72170.1|72183.4|72163.4|401
1705608000000|2024-01-18 20:00:00|72186.1|72166.1|72183.3|72163.3|72186.1|72166.1|72183.2|72163.2|312
1705608300000|2024-01-18 20:05:00|72183.4|72163.4|72178|72158|72183.5|72163.5|72170.8|72150.8|346
1705608600000|2024-01-18 20:10:00|72178.1|72158.1|72183.2|72163.2|72186.5|72166.5|72177.7|72157.7|389
1705608900000|2024-01-18 20:15:00|72182.9|72162.9|72180.3|72160.3|72183|72163|72177.2|72157.2|244
1705609200000|2024-01-18 20:20:00|72180.4|72160.4|72178.2|72158.2|72180.5|72160.5|72174.2|72154.2|252
1705609500000|2024-01-18 20:25:00|72178.3|72158.3|72178.2|72158.2|72179.4|72159.4|72176.5|72156.5|288
1705609800000|2024-01-18 20:30:00|72178|72158|72175|72155|72179|72159|72173|72153|283
1705610100000|2024-01-18 20:35:00|72175.1|72155.1|72173|72153|72175.3|72155.3|72168.8|72148.8|367
1705610400000|2024-01-18 20:40:00|72173.3|72153.3|72177.2|72157.2|72177.8|72157.8|72173.1|72153.1|366
1705610700000|2024-01-18 20:45:00|72177|72157|72177.9|72157.9|72177.9|72157.9|72172.9|72152.9|321
1705611000000|2024-01-18 20:50:00|72177.8|72157.8|72177.3|72157.3|72180|72160|72175.2|72155.2|366
1705611300000|2024-01-18 20:55:00|72177.5|72157.5|72179.3|72159.3|72188|72168|72177|72157|374
1705611600000|2024-01-18 21:00:00|72179.2|72159.2|72179.4|72159.4|72179.7|72159.7|72178.9|72158.9|234
1705611900000|2024-01-18 21:05:00|72179.3|72159.3|72179|72159|72179.7|72159.7|72178.2|72158.2|181
1705612200000|2024-01-18 21:10:00|72178.9|72158.9|72175.8|72155.8|72181.5|72161.5|72174.8|72154.8|394
1705612500000|2024-01-18 21:15:00|72174.9|72154.9|72174.3|72154.3|72176.3|72156.3|72173.8|72153.8|298
1705612800000|2024-01-18 21:20:00|72173.7|72153.7|72172.1|72152.1|72175|72155|72171.3|72151.3|83
1705613100000|2024-01-18 21:25:00|72172|72152|72173|72153|72173.8|72153.8|72170.8|72150.8|82
1705613400000|2024-01-18 21:30:00|72173.1|72153.1|72173.6|72153.6|72174.1|72154.1|72173.1|72153.1|78
1705613700000|2024-01-18 21:35:00|72173.5|72153.5|72174.2|72154.2|72174.2|72154.2|72172.8|72152.8|85
1705614000000|2024-01-18 21:40:00|72173.7|72153.7|72173.2|72153.2|72174.2|72154.2|72171.5|72151.5|62
1705614300000|2024-01-18 21:45:00|72172.8|72152.8|72173|72153|72174.6|72154.6|72171.8|72151.8|129
1705614600000|2024-01-18 21:50:00|72172.9|72152.9|72170.7|72150.7|72173.3|72153.3|72170.4|72150.4|116
1705614900000|2024-01-18 21:55:00|72171.1|72151.1|72171.1|72151.1|72175.8|72155.8|72170.6|72150.6|105
1705615200000|2024-01-18 22:00:00|72176.3|72156.3|72183.8|72163.8|72211.4|72163.9|72176.1|72133.9|35
1705615500000|2024-01-18 22:05:00|72183.7|72163.7|72172.7|72152.7|72186.5|72166.5|72172.1|72152.1|112
1705615800000|2024-01-18 22:10:00|72172.9|72152.9|72170.9|72150.9|72173.1|72153.1|72170|72150|208
1705616100000|2024-01-18 22:15:00|72171.7|72151.7|72171|72151|72172.9|72152.9|72170.2|72150.2|108
1705616400000|2024-01-18 22:20:00|72170.9|72150.9|72170.2|72150.2|72172.3|72152.3|72169.4|72149.4|120
1705616700000|2024-01-18 22:25:00|72170.9|72150.9|72170.3|72150.3|72171.5|72151.5|72169.7|72149.7|147
1705617000000|2024-01-18 22:30:00|72170.2|72150.2|72172.5|72152.5|72172.7|72152.7|72170.2|72150.2|190
1705617300000|2024-01-18 22:35:00|72172.4|72152.4|72182.3|72162.3|72185.3|72165.3|72170.9|72150.9|211
1705617600000|2024-01-18 22:40:00|72182.4|72162.4|72173.9|72153.9|72182.4|72162.4|72171.4|72151.4|155
1705617900000|2024-01-18 22:45:00|72174|72154|72173.2|72153.2|72175.2|72155.2|72172.6|72152.6|80
1705618200000|2024-01-18 22:50:00|72172.9|72152.9|72171.6|72151.6|72173.5|72153.5|72171.2|72151.2|106
1705618500000|2024-01-18 22:55:00|72171.7|72151.7|72171.9|72151.9|72173.2|72153.2|72171.4|72151.4|78
1705618800000|2024-01-18 23:00:00|72171.8|72151.8|72170.1|72150.1|72172|72152|72169.2|72149.2|140
1705619100000|2024-01-18 23:05:00|72170.4|72150.4|72170.4|72150.4|72170.8|72150.8|72170.3|72150.3|32
1705619400000|2024-01-18 23:10:00|72170.5|72150.5|72172.1|72152.1|72173|72153|72169.8|72149.8|138
1705619700000|2024-01-18 23:15:00|72172.3|72152.3|72172.1|72152.1|72172.9|72152.9|72171.2|72151.2|181
1705620000000|2024-01-18 23:20:00|72172.2|72152.2|72172.6|72152.6|72172.9|72152.9|72171.5|72151.5|146
1705620300000|2024-01-18 23:25:00|72172.5|72152.5|72170.9|72150.9|72173.4|72153.4|72169|72149|184
1705620600000|2024-01-18 23:30:00|72170.5|72150.5|72174.7|72154.7|72175|72155|72169.4|72149.4|261
1705620900000|2024-01-18 23:35:00|72174.3|72154.3|72173.8|72153.8|72175.4|72155.4|72172.8|72152.8|283
1705621200000|2024-01-18 23:40:00|72173.9|72153.9|72175.6|72155.6|72176|72156|72170.7|72150.7|214
1705621500000|2024-01-18 23:45:00|72175.7|72155.7|72176.3|72156.3|72178|72158|72174.9|72154.9|175
1705621800000|2024-01-18 23:50:00|72176.2|72156.2|72177.4|72157.4|72178.9|72158.9|72174.1|72154.1|207
1705622100000|2024-01-18 23:55:00|72177.2|72157.2|72173.4|72153.4|72177.2|72157.2|72173.3|72153.3|88
1705622400000|2024-01-19 00:00:00|72173.5|72153.5|72164.2|72144.2|72174.6|72154.6|72161.6|72141.6|328
1705622700000|2024-01-19 00:05:00|72164.1|72144.1|72152.8|72132.8|72164.1|72144.1|72144|72124|374
1705623000000|2024-01-19 00:10:00|72152.7|72132.7|72148.8|72128.8|72160|72140|72146.2|72126.2|320
1705623300000|2024-01-19 00:15:00|72148.7|72128.7|72142.4|72122.4|72151.2|72131.2|72142.3|72122.3|249
1705623600000|2024-01-19 00:20:00|72142.3|72122.3|72132|72112|72142.3|72122.3|72124.4|72104.4|376
1705623900000|2024-01-19 00:25:00|72131.9|72111.9|72124.6|72104.6|72132.7|72112.7|72122.1|72102.1|370
1705624200000|2024-01-19 00:30:00|72124.3|72104.3|72132.7|72112.7|72134.4|72114.4|72122.6|72102.6|334
1705624500000|2024-01-19 00:35:00|72132.6|72112.6|72137.8|72117.8|72148.7|72128.7|72131.6|72111.6|344
1705624800000|2024-01-19 00:40:00|72137.7|72117.7|72135.4|72115.4|72137.8|72117.8|72133.9|72113.9|253
1705625100000|2024-01-19 00:45:00|72135.6|72115.6|72142.5|72122.5|72143.7|72123.7|72129.9|72109.9|271
1705625400000|2024-01-19 00:50:00|72142.4|72122.4|72126.8|72106.8|72143.6|72123.6|72126|72106|367
1705625700000|2024-01-19 00:55:00|72124.9|72104.9|72124.6|72104.6|72124.9|72104.9|72117.2|72097.2|340
1705626000000|2024-01-19 01:00:00|72127|72107|72135.2|72115.2|72138.1|72118.1|72121.3|72101.3|654
1705626300000|2024-01-19 01:05:00|72135.3|72115.3|72150.3|72130.3|72154.6|72134.6|72134.5|72114.5|533
1705626600000|2024-01-19 01:10:00|72150.4|72130.4|72145.8|72125.8|72151.9|72131.9|72137.3|72117.3|346
1705626900000|2024-01-19 01:15:00|72146|72126|72163.8|72143.8|72166.7|72146.7|72130.3|72110.3|580
1705627200000|2024-01-19 01:20:00|72164|72144|72153.9|72133.9|72167.9|72147.9|72153.6|72133.6|496
1705627500000|2024-01-19 01:25:00|72153.8|72133.8|72163.6|72143.6|72168.7|72148.7|72150.9|72130.9|591
1705627800000|2024-01-19 01:30:00|72163.3|72143.3|72130.8|72110.8|72163.5|72143.5|72130.8|72110.8|720
1705628100000|2024-01-19 01:35:00|72130.4|72110.4|72131.4|72111.4|72138.5|72118.5|72117.2|72097.2|682
1705628400000|2024-01-19 01:40:00|72131.2|72111.2|72121.8|72101.8|72136.1|72116.1|72096.4|72076.4|703
1705628700000|2024-01-19 01:45:00|72122.4|72102.4|72134.5|72114.5|72134.8|72114.8|72110.4|72090.4|506
1705629000000|2024-01-19 01:50:00|72135|72115|72115.9|72095.9|72141.6|72121.6|72113.1|72093.1|578
1705629300000|2024-01-19 01:55:00|72116.1|72096.1|72101.7|72081.7|72116.9|72100.4|72101.4|72081.4|609
1705629600000|2024-01-19 02:00:00|72104.4|72084.4|72107.6|72087.6|72112.7|72092.7|72099.2|72079.2|581
1705629900000|2024-01-19 02:05:00|72107.5|72087.5|72126.3|72106.3|72130.6|72110.6|72107.5|72087.5|465
1705630200000|2024-01-19 02:10:00|72126.2|72106.2|72130.7|72110.7|72137.2|72117.2|72125.5|72105.5|349
1705630500000|2024-01-19 02:15:00|72130.4|72110.4|72147|72127|72149|72129|72130.4|72110.4|467
1705630800000|2024-01-19 02:20:00|72146.9|72126.9|72145.3|72125.3|72146.9|72126.9|72133.3|72113.3|323
1705631100000|2024-01-19 02:25:00|72145.5|72125.5|72144.3|72124.3|72153.3|72133.3|72134.6|72114.6|411
1705631400000|2024-01-19 02:30:00|72144.4|72124.4|72143|72123|72152.3|72132.3|72142|72122|373
1705631700000|2024-01-19 02:35:00|72142.8|72122.8|72140.7|72120.7|72143.5|72127.1|72132.5|72112.5|346
1705632000000|2024-01-19 02:40:00|72140.8|72120.8|72132.5|72112.5|72148.6|72128.6|72131.2|72111.2|364
1705632300000|2024-01-19 02:45:00|72132.4|72112.4|72109.6|72089.6|72132.6|72112.6|72107.8|72087.8|369
1705632600000|2024-01-19 02:50:00|72109.7|72089.7|72120.9|72110.9|72127.4|72111.1|72104.9|72084.9|407
1705632900000|2024-01-19 02:55:00|72121|72111|72126.7|72106.7|72133.8|72113.8|72117.6|72097.6|541
1705633200000|2024-01-19 03:00:00|72126.8|72106.8|72119.9|72099.9|72133.5|72113.5|72119.5|72099.5|435
1705633500000|2024-01-19 03:05:00|72119.8|72099.8|72121.7|72101.7|72127.3|72108.2|72115|72095|455
1705633800000|2024-01-19 03:10:00|72122.2|72102.2|72120.4|72100.4|72125.1|72105.1|72117.3|72097.3|475
1705634100000|2024-01-19 03:15:00|72120.2|72100.2|72115.8|72095.8|72122.1|72102.1|72113.8|72093.8|405
1705634400000|2024-01-19 03:20:00|72116|72096|72120.4|72100.4|72123.9|72103.9|72115.9|72095.9|335
1705634700000|2024-01-19 03:25:00|72120.3|72100.3|72122.3|72102.3|72123.1|72103.1|72119.2|72099.2|283
1705635000000|2024-01-19 03:30:00|72122.4|72102.4|72140|72120|72142.1|72122.1|72121.3|72101.3|365
1705635300000|2024-01-19 03:35:00|72140.2|72120.2|72143.1|72123.1|72147.7|72127.7|72139.1|72119.1|209
1705635600000|2024-01-19 03:40:00|72143|72123|72137.5|72117.5|72143.9|72127.3|72136.5|72117.2|137
1705635900000|2024-01-19 03:45:00|72137.6|72117.6|72141|72121|72142.3|72126.6|72136.1|72117.6|148
1705636200000|2024-01-19 03:50:00|72141.1|72121.1|72137.2|72117.2|72141.1|72121.1|72135.4|72115.4|191
1705636500000|2024-01-19 03:55:00|72137.3|72117.3|72129.7|72109.7|72137.8|72117.8|72116|72100.5|282
1705636800000|2024-01-19 04:00:00|72129.8|72109.8|72126.8|72106.8|72129.9|72114.8|72119.1|72103.2|206
1705637100000|2024-01-19 04:05:00|72126.7|72106.7|72128.1|72108.1|72128.4|72108.4|72124.3|72104.3|223
1705637400000|2024-01-19 04:10:00|72128.2|72108.2|72132.2|72112.2|72136.4|72116.4|72126.1|72106.1|314
1705637700000|2024-01-19 04:15:00|72132.1|72112.1|72136.5|72116.5|72136.6|72116.6|72131.2|72111.2|192
1705638000000|2024-01-19 04:20:00|72136.4|72116.4|72132.3|72112.3|72139.4|72119.4|72127.9|72107.9|265
1705638300000|2024-01-19 04:25:00|72132.2|72112.2|72127.8|72107.8|72135.7|72115.7|72120.4|72100.4|213
1705638600000|2024-01-19 04:30:00|72127.7|72107.7|72132.2|72112.2|72135.9|72115.9|72127.7|72107.7|208
1705638900000|2024-01-19 04:35:00|72132.1|72112.1|72132|72112|72135.9|72115.9|72131.8|72111.8|184
1705639200000|2024-01-19 04:40:00|72131.9|72111.9|72134|72114|72136.4|72116.4|72131.4|72111.4|233
1705639500000|2024-01-19 04:45:00|72134.1|72114.1|72135.8|72115.8|72138.7|72118.7|72133.9|72113.9|194
1705639800000|2024-01-19 04:50:00|72136|72116|72135.9|72115.9|72137.6|72117.6|72133.8|72113.8|214
1705640100000|2024-01-19 04:55:00|72135.8|72115.8|72131.1|72121.1|72137.3|72122|72130.7|72115.8|163
1705640400000|2024-01-19 05:00:00|72131.2|72121.2|72137.1|72117.1|72137.9|72121.4|72127.3|72111.8|304
1705640700000|2024-01-19 05:05:00|72137|72117|72139.1|72119.1|72145.5|72125.5|72133.8|72113.8|294
1705641000000|2024-01-19 05:10:00|72139|72119|72131.2|72111.2|72143|72123|72124.4|72108.9|276
1705641300000|2024-01-19 05:15:00|72131.3|72111.3|72131.9|72121.9|72136.8|72122|72124.4|72111.2|222
1705641600000|2024-01-19 05:20:00|72132|72122|72136.2|72116.2|72140.1|72122.8|72130.8|72113.6|329
1705641900000|2024-01-19 05:25:00|72136|72116|72140.4|72120.4|72143.6|72123.6|72135.8|72115.8|247
1705642200000|2024-01-19 05:30:00|72140.5|72120.5|72144.7|72124.7|72145.1|72125.1|72135.2|72115.2|329
1705642500000|2024-01-19 05:35:00|72144.9|72124.9|72153.8|72133.8|72155.7|72135.7|72144.4|72124.4|360
1705642800000|2024-01-19 05:40:00|72153.9|72133.9|72154.6|72134.6|72161.8|72141.8|72149.5|72132.8|429
1705643100000|2024-01-19 05:45:00|72154.7|72134.7|72152.6|72132.6|72158.1|72139.8|72143.4|72129.3|316
1705643400000|2024-01-19 05:50:00|72152.5|72132.5|72152.5|72132.5|72161.3|72141.3|72150.2|72130.2|326
1705643700000|2024-01-19 05:55:00|72152.6|72132.6|72150|72130|72155.6|72135.6|72145|72125|391
1705644000000|2024-01-19 06:00:00|72150.7|72130.7|72150.1|72130.1|72153.1|72133.1|72140.3|72120.3|550
1705644300000|2024-01-19 06:05:00|72149.9|72129.9|72150.2|72130.2|72153|72133|72142.7|72122.7|375
1705644600000|2024-01-19 06:10:00|72150.5|72130.5|72140.4|72120.4|72151.6|72131.6|72134|72118.3|474
1705644900000|2024-01-19 06:15:00|72140.1|72120.1|72132.8|72112.8|72140.1|72125.3|72130.7|72110.7|376
1705645200000|2024-01-19 06:20:00|72132.9|72112.9|72118.2|72098.2|72136.8|72116.8|72118|72098|403
1705645500000|2024-01-19 06:25:00|72118|72098|72118|72098|72123|72103|72107.4|72093.9|393
1705645800000|2024-01-19 06:30:00|72117.9|72097.9|72096.6|72076.6|72118.3|72098.3|72094.1|72076.6|387
1705646100000|2024-01-19 06:35:00|72096.5|72076.5|72089.2|72069.2|72097.7|72077.7|72078.9|72059.2|480
1705646400000|2024-01-19 06:40:00|72089.1|72069.1|72104.7|72084.7|72107.6|72089.8|72088.1|72069.1|479
1705646700000|2024-01-19 06:45:00|72105|72085|72069.5|72049.5|72107.6|72090.7|72062.4|72046.7|450
1705647000000|2024-01-19 06:50:00|72069.4|72049.4|72078.6|72058.6|72084.9|72067.6|72061.4|72043.9|491
1705647300000|2024-01-19 06:55:00|72077.9|72057.9|72066.6|72046.6|72078.6|72060.1|72050.7|72038.2|574
1705647600000|2024-01-19 07:00:00|72066.8|72046.8|72075.8|72055.8|72083.5|72068.1|72057.3|72042|516
1705647900000|2024-01-19 07:05:00|72075.9|72055.9|72095.5|72075.5|72096.6|72076.9|72075.9|72055.9|501
1705648200000|2024-01-19 07:10:00|72095.4|72075.4|72105|72085|72108.5|72088.5|72093.9|72073.9|456
1705648500000|2024-01-19 07:15:00|72105.1|72085.1|72085.2|72065.2|72105.1|72085.1|72081.5|72061.5|468
1705648800000|2024-01-19 07:20:00|72085.6|72065.6|72080.5|72060.5|72088.1|72068.1|72080|72060|359
1705649100000|2024-01-19 07:25:00|72081.1|72061.1|72069.1|72049.1|72083.4|72063.4|72061.5|72041.5|385
1705649400000|2024-01-19 07:30:00|72069.2|72049.2|72053.5|72033.5|72074.1|72054.1|72052|72032|500
1705649700000|2024-01-19 07:35:00|72053.6|72033.6|72038.3|72018.3|72053.6|72033.6|72030.4|72010.4|514
1705650000000|2024-01-19 07:40:00|72038.2|72018.2|72017.3|71997.3|72045.4|72025.4|72016.2|71996.2|619
1705650300000|2024-01-19 07:45:00|72017.6|71997.6|72047.6|72027.6|72049.4|72029.4|72014.4|71994.4|512
1705650600000|2024-01-19 07:50:00|72047.5|72027.5|72039.3|72019.3|72048.4|72028.4|72029.4|72009.4|560
1705650900000|2024-01-19 07:55:00|72039.7|72019.7|72058.9|72038.9|72061.3|72043.8|72036.8|72019.7|519
1705651200000|2024-01-19 08:00:00|72058.6|72038.6|72049.3|72029.3|72064.3|72044.3|72041.3|72024|561
1705651500000|2024-01-19 08:05:00|72049.2|72029.2|72054.6|72034.6|72061.7|72041.7|72040.1|72025.1|579
1705651800000|2024-01-19 08:10:00|72054.5|72034.5|72070.9|72050.9|72072|72052|72051.5|72031.5|473
1705652100000|2024-01-19 08:15:00|72071|72051|72073.5|72053.5|72073.9|72058.1|72064.2|72044.2|421
1705652400000|2024-01-19 08:20:00|72073.4|72053.4|72062.1|72042.1|72073.8|72055.1|72058|72038|466
1705652700000|2024-01-19 08:25:00|72062|72042|72088.8|72068.8|72088.8|72068.8|72052.4|72032.4|464
1705653000000|2024-01-19 08:30:00|72088.9|72068.9|72081.7|72061.7|72096.7|72076.7|72080.9|72060.9|416
1705653300000|2024-01-19 08:35:00|72082.4|72062.4|72088.3|72068.3|72088.3|72068.3|72080.1|72060.1|384
1705653600000|2024-01-19 08:40:00|72088.2|72068.2|72082.8|72062.8|72091.6|72073|72081.4|72061.4|336
1705653900000|2024-01-19 08:45:00|72082.9|72062.9|72055.9|72035.9|72083.3|72063.3|72054.4|72034.4|418
1705654200000|2024-01-19 08:50:00|72055.8|72035.8|72050.3|72030.3|72058.6|72039.4|72042.3|72024.1|367
1705654500000|2024-01-19 08:55:00|72050.2|72030.2|72031.6|72011.6|72054.8|72034.8|72031.3|72011.3|530
1705654800000|2024-01-19 09:00:00|72031.5|72011.5|72029.1|72009.1|72036.2|72016.2|72024.8|72004.8|520
1705655100000|2024-01-19 09:05:00|72029|72009|72016.3|71996.3|72031|72011|72015.3|71995.3|428
1705655400000|2024-01-19 09:10:00|72016.2|71996.2|71997.6|71977.6|72025.1|72005.1|71996.7|71976.7|447
1705655700000|2024-01-19 09:15:00|71997.7|71977.7|71986.1|71966.1|71997.7|71977.7|71979.6|71959.6|549
1705656000000|2024-01-19 09:20:00|71986|71966|71981|71961|71986.1|71966.1|71974.7|71954.7|525
1705656300000|2024-01-19 09:25:00|71981.2|71961.2|72003.1|71983.1|72011.9|71991.9|71981.2|71961.2|513
1705656600000|2024-01-19 09:30:00|72002.9|71982.9|72015.7|71995.7|72019.9|71999.9|72002.9|71982.9|402
1705656900000|2024-01-19 09:35:00|72015.8|71995.8|72008.3|71988.3|72029.8|72009.8|72006.1|71986.1|493
1705657200000|2024-01-19 09:40:00|72008.2|71988.2|72032.9|72012.9|72034.1|72014.1|72007.9|71987.9|420
1705657500000|2024-01-19 09:45:00|72032.8|72012.8|72027.6|72007.6|72032.9|72012.9|72023.9|72003.9|446
1705657800000|2024-01-19 09:50:00|72027.7|72007.7|72022.6|72002.6|72029.2|72009.2|72017.9|71997.9|549
1705658100000|2024-01-19 09:55:00|72024.9|72004.9|72025.7|72005.7|72027.5|72007.5|72019.3|71999.3|507
1705658400000|2024-01-19 10:00:00|72025.6|72005.6|72003|71983|72027.4|72007.4|71999.2|71979.2|480
1705658700000|2024-01-19 10:05:00|72003.1|71983.1|72009.9|71989.9|72010.2|71990.2|71997.2|71977.2|448
1705659000000|2024-01-19 10:10:00|72010.2|71990.2|72005.9|71985.9|72011.3|71991.3|72005.6|71985.6|419
1705659300000|2024-01-19 10:15:00|72006.4|71986.4|71999.3|71979.3|72007.2|71987.2|71989.9|71969.9|474
1705659600000|2024-01-19 10:20:00|71999.2|71979.2|72002.5|71982.5|72008.1|71988.1|71996.8|71976.8|388
1705659900000|2024-01-19 10:25:00|72002.9|71982.9|72031.1|72011.1|72040.9|72020.9|72002.7|71982.7|570
1705660200000|2024-01-19 10:30:00|72031|72011|72035.7|72015.7|72040.8|72020.8|72027.8|72007.8|423
1705660500000|2024-01-19 10:35:00|72035.8|72015.8|72049.6|72029.6|72054.5|72034.5|72035.7|72015.7|346
1705660800000|2024-01-19 10:40:00|72049.4|72029.4|72051.8|72031.8|72053.9|72033.9|72039.2|72019.2|390
1705661100000|2024-01-19 10:45:00|72051.7|72031.7|72018.6|71998.6|72053.9|72033.9|72016.8|71996.8|478
1705661400000|2024-01-19 10:50:00|72018.5|71998.5|72012.6|71992.6|72020.6|72000.6|72012.4|71992.4|412
1705661700000|2024-01-19 10:55:00|72012.8|71992.8|72011.8|71991.8|72015|71995|71996.5|71981.6|522
1705662000000|2024-01-19 11:00:00|72011.7|71991.7|72013.2|71993.2|72020|72004.6|72011|71991|470
1705662300000|2024-01-19 11:05:00|72013.4|71993.4|72005|71985|72013.4|71993.4|71999.6|71979.6|603
1705662600000|2024-01-19 11:10:00|72004.9|71984.9|72004.8|71984.8|72007.8|71987.8|71991|71971|603
1705662900000|2024-01-19 11:15:00|72005|71985|72016|71996|72017.9|71997.9|72005|71985|307
1705663200000|2024-01-19 11:20:00|72016.2|71996.2|72015.7|71995.7|72020.7|72000.7|72007.7|71987.7|314
1705663500000|2024-01-19 11:25:00|72015.8|71995.8|72006.6|71986.6|72017.4|71997.4|72006.1|71986.1|375
1705663800000|2024-01-19 11:30:00|72006.7|71986.7|72003.6|71983.6|72009.3|71989.3|71993.5|71973.5|426
1705664100000|2024-01-19 11:35:00|72003.9|71983.9|72013.5|71993.5|72014.4|71994.4|72001.1|71981.1|423
1705664400000|2024-01-19 11:40:00|72013.6|71993.6|72019.1|71999.1|72020.3|72000.3|72013.4|71993.4|551
1705664700000|2024-01-19 11:45:00|72018.9|71998.9|72030.8|72010.8|72031.8|72011.8|72018.6|71998.6|508
1705665000000|2024-01-19 11:50:00|72030.9|72010.9|72030.3|72010.3|72037|72017|72025.5|72005.5|511
1705665300000|2024-01-19 11:55:00|72030.4|72010.4|72026|72006|72033.6|72013.6|72024.9|72004.9|481
1705665600000|2024-01-19 12:00:00|72026.5|72006.5|72025.5|72005.5|72029|72009|72024.2|72004.2|628
1705665900000|2024-01-19 12:05:00|72025.4|72005.4|72028.9|72008.9|72033.3|72013.3|72019.6|71999.6|562
1705666200000|2024-01-19 12:10:00|72028.5|72008.5|72032.8|72012.8|72034.5|72014.5|72020.8|72000.8|456
1705666500000|2024-01-19 12:15:00|72033.1|72013.1|72055.6|72035.6|72063.9|72043.9|72032.9|72012.9|436
1705666800000|2024-01-19 12:20:00|72055.7|72035.7|72054.3|72034.3|72064.3|72044.3|72047.7|72027.7|420
1705667100000|2024-01-19 12:25:00|72054.4|72034.4|72042|72022|72056.9|72036.9|72038.6|72018.6|440
1705667400000|2024-01-19 12:30:00|72042.2|72022.2|72038.5|72018.5|72042.2|72022.2|72037.7|72017.7|395
1705667700000|2024-01-19 12:35:00|72038.4|72018.4|72020.8|72000.8|72038.9|72018.9|72020.8|72000.8|344
1705668000000|2024-01-19 12:40:00|72019.1|71999.1|72009.1|71989.1|72023.3|72003.3|72004.9|71984.9|449
1705668300000|2024-01-19 12:45:00|72009.3|71989.3|72050.2|72030.2|72050.2|72030.2|72009.3|71989.3|471
1705668600000|2024-01-19 12:50:00|72050.3|72030.3|72043.6|72023.6|72052.7|72032.7|72035.3|72015.3|400
1705668900000|2024-01-19 12:55:00|72043.5|72023.5|72044.9|72024.9|72049.6|72029.6|72039.7|72019.7|441
1705669200000|2024-01-19 13:00:00|72044.6|72024.6|72033.4|72013.4|72044.6|72024.6|72028.1|72008.1|798
1705669500000|2024-01-19 13:05:00|72033.3|72013.3|72014|71994|72037|72017|72004.8|71984.8|744
1705669800000|2024-01-19 13:10:00|72014.2|71994.2|72022.2|72002.2|72027.1|72007.1|72014.2|71994.2|655
1705670100000|2024-01-19 13:15:00|72021.9|72001.9|72001.4|71981.4|72023.9|72003.9|71999.5|71979.5|753
1705670400000|2024-01-19 13:20:00|72001.3|71981.3|72004.3|71984.3|72010.5|71990.5|71993.1|71973.1|715
1705670700000|2024-01-19 13:25:00|72004.2|71984.2|72005.7|71985.7|72005.7|71985.7|71991.4|71971.4|588
1705671000000|2024-01-19 13:30:00|72006.1|71986.1|72016|71996|72025.4|72005.4|71988.7|71968.7|600
1705671300000|2024-01-19 13:35:00|72016.3|71996.3|72026|72006|72027.8|72007.8|72011.5|71991.5|701
1705671600000|2024-01-19 13:40:00|72026.1|72006.1|72052.9|72032.9|72054.9|72034.9|72022.8|72002.8|582
1705671900000|2024-01-19 13:45:00|72052.8|72032.8|72048.5|72028.5|72053.8|72033.8|72038.1|72018.1|471
1705672200000|2024-01-19 13:50:00|72048.4|72028.4|72033|72013|72054.4|72034.4|72032.3|72012.3|537
1705672500000|2024-01-19 13:55:00|72033.1|72013.1|72036.7|72016.7|72044.4|72024.4|72024.5|72004.5|613
1705672800000|2024-01-19 14:00:00|72036.4|72016.4|72039.1|72019.1|72047.3|72027.3|72024.5|72008.7|636
1705673100000|2024-01-19 14:05:00|72039.3|72019.3|72030.4|72010.4|72041.1|72021.1|72015|71995|718
1705673400000|2024-01-19 14:10:00|72030.3|72010.3|72039.2|72019.2|72046.3|72026.3|72028.3|72008.3|626
1705673700000|2024-01-19 14:15:00|72039.5|72019.5|72054.2|72034.2|72057|72037|72037.3|72017.3|558
1705674000000|2024-01-19 14:20:00|72054.3|72034.3|72058.1|72038.1|72073.2|72053.2|72053.5|72033.5|464
1705674300000|2024-01-19 14:25:00|72058|72038|72069.9|72049.9|72072.4|72052.4|72058|72038|386
1705674600000|2024-01-19 14:30:00|72070|72050|72065.3|72045.3|72075.2|72055.2|72053.2|72033.2|577
1705674900000|2024-01-19 14:35:00|72065.9|72045.9|72092.3|72072.3|72092.4|72072.4|72065.9|72045.9|594
1705675200000|2024-01-19 14:40:00|72092.4|72072.4|72096.7|72076.7|72099.2|72079.2|72089|72069|586
1705675500000|2024-01-19 14:45:00|72096.8|72076.8|72099.8|72079.8|72106.7|72092.7|72094|72075|508
1705675800000|2024-01-19 14:50:00|72099.9|72079.9|72084.7|72064.7|72100.8|72080.8|72080.7|72060.7|530
1705676100000|2024-01-19 14:55:00|72084.8|72064.8|72085|72065|72090.5|72070.5|72082.4|72062.4|451
1705676400000|2024-01-19 15:00:00|72083.2|72063.2|72070|72050|72089.5|72069.5|72044.6|72024.6|919
1705676700000|2024-01-19 15:05:00|72070.1|72050.1|72115.5|72095.5|72121.9|72101.9|72068.4|72048.4|864
1705677000000|2024-01-19 15:10:00|72115.8|72095.8|72115.6|72095.6|72128.2|72114.3|72104.1|72084.1|794
1705677300000|2024-01-19 15:15:00|72115|72095|72114.6|72094.6|72126.4|72106.4|72107.8|72087.8|727
1705677600000|2024-01-19 15:20:00|72114.8|72094.8|72111.2|72091.2|72120.6|72100.6|72090.9|72070.9|787
1705677900000|2024-01-19 15:25:00|72111.3|72091.3|72087.4|72067.4|72111.6|72091.6|72082.2|72062.2|655
1705678200000|2024-01-19 15:30:00|72088.1|72068.1|72090.5|72080.5|72106.2|72087.2|72085.5|72065.5|720
1705678500000|2024-01-19 15:35:00|72089.5|72079.5|72086.5|72066.5|72100.9|72085.9|72076.5|72056.5|719
1705678800000|2024-01-19 15:40:00|72086.4|72066.4|72079|72059|72095.4|72080.2|72072.6|72056.1|701
1705679100000|2024-01-19 15:45:00|72079.2|72059.2|72093.8|72073.8|72094.6|72074.8|72078.6|72058.6|614
1705679400000|2024-01-19 15:50:00|72093.9|72073.9|72078.1|72058.1|72098.8|72080.5|72076.9|72056.9|666
1705679700000|2024-01-19 15:55:00|72078|72058|72079.8|72059.8|72084.1|72066.6|72075.1|72055.1|543
1705680000000|2024-01-19 16:00:00|72079.7|72059.7|72077.8|72057.8|72082.9|72066.7|72062.8|72042.8|616
1705680300000|2024-01-19 16:05:00|72077.5|72057.5|72077.8|72057.8|72083.4|72063.4|72071.4|72051.4|541
1705680600000|2024-01-19 16:10:00|72077.7|72057.7|72086.1|72066.1|72087.9|72067.9|72070.6|72050.6|632
1705680900000|2024-01-19 16:15:00|72086.3|72066.3|72085.7|72065.7|72089.5|72069.5|72068.2|72048.2|621
1705681200000|2024-01-19 16:20:00|72086.1|72066.1|72105|72085|72105.4|72085.4|72080.4|72060.4|622
1705681500000|2024-01-19 16:25:00|72104.9|72084.9|72093.5|72073.5|72106.4|72086.4|72090.9|72070.9|525
1705681800000|2024-01-19 16:30:00|72093.4|72073.4|72080|72060|72101.7|72081.7|72070.3|72050.3|608
1705682100000|2024-01-19 16:35:00|72079.9|72059.9|72081.6|72061.6|72097.5|72077.5|72079.4|72059.4|581
1705682400000|2024-01-19 16:40:00|72081.5|72061.5|72096|72076|72098.2|72078.2|72081.5|72061.5|649
1705682700000|2024-01-19 16:45:00|72096.2|72076.2|72090.3|72070.3|72099.2|72079.2|72090|72070|482
1705683000000|2024-01-19 16:50:00|72090|72070|72085.8|72065.8|72095.9|72075.9|72084.3|72064.3|553
1705683300000|2024-01-19 16:55:00|72085.9|72065.9|72078|72058|72092.7|72072.7|72071.2|72051.2|559
1705683600000|2024-01-19 17:00:00|72078.1|72058.1|72088.6|72068.6|72088.6|72068.6|72073.5|72053.5|527
1705683900000|2024-01-19 17:05:00|72088.5|72068.5|72094.6|72074.6|72095.4|72075.4|72087.3|72067.3|544
1705684200000|2024-01-19 17:10:00|72094.7|72074.7|72094.6|72074.6|72108.6|72089|72094.2|72074.2|537
1705684500000|2024-01-19 17:15:00|72093.8|72073.8|72086.8|72066.8|72095|72075|72085.3|72065.3|503
1705684800000|2024-01-19 17:20:00|72086.7|72066.7|72076.1|72056.1|72089.1|72069.1|72074.7|72054.7|417
1705685100000|2024-01-19 17:25:00|72075.9|72055.9|72060.2|72040.2|72076.5|72056.5|72059.2|72039.2|534
1705685400000|2024-01-19 17:30:00|72060.5|72040.5|72054.3|72034.3|72064.6|72044.6|72051.2|72031.2|536
1705685700000|2024-01-19 17:35:00|72054.2|72034.2|72041.3|72021.3|72061.7|72041.7|72035.8|72015.8|506
1705686000000|2024-01-19 17:40:00|72040.9|72020.9|72061.3|72041.3|72070|72050|72040.8|72020.8|587
1705686300000|2024-01-19 17:45:00|72061.4|72041.4|72068.2|72048.2|72070.2|72050.2|72059.6|72039.6|450
1705686600000|2024-01-19 17:50:00|72068.1|72048.1|72046.9|72026.9|72068.1|72048.1|72043.6|72023.6|452
1705686900000|2024-01-19 17:55:00|72047|72027|72040.3|72020.3|72047.2|72027.2|72035.4|72015.4|508
1705687200000|2024-01-19 18:00:00|72040.4|72020.4|72053.9|72033.9|72055.5|72035.5|72035.9|72015.9|576
1705687500000|2024-01-19 18:05:00|72052.1|72032.1|72040.4|72020.4|72053.4|72033.4|72037.4|72017.4|533
1705687800000|2024-01-19 18:10:00|72040.3|72020.3|72043.6|72023.6|72046.5|72026.5|72040|72020|541
1705688100000|2024-01-19 18:15:00|72043.7|72023.7|72056.2|72036.2|72057.7|72037.7|72040.8|72020.8|464
1705688400000|2024-01-19 18:20:00|72056.1|72036.1|72049.6|72029.6|72056.6|72036.6|72048.4|72028.4|413
1705688700000|2024-01-19 18:25:00|72049.5|72029.5|72046.2|72026.2|72054.2|72034.2|72045.8|72025.8|447
1705689000000|2024-01-19 18:30:00|72046.3|72026.3|72055.8|72035.8|72055.9|72035.9|72043.8|72023.8|470
1705689300000|2024-01-19 18:35:00|72055.7|72035.7|72061.9|72041.9|72062.8|72042.8|72051.6|72031.6|510
1705689600000|2024-01-19 18:40:00|72061.8|72041.8|72064|72044|72069.3|72049.3|72059.3|72039.3|472
1705689900000|2024-01-19 18:45:00|72063.9|72043.9|72062.4|72042.4|72064|72044|72058.7|72038.7|331
1705690200000|2024-01-19 18:50:00|72062.5|72042.5|72062.1|72042.1|72068|72048|72059.8|72039.8|431
1705690500000|2024-01-19 18:55:00|72061.3|72041.3|72069.1|72049.1|72073.9|72053.9|72060|72040|507
1705690800000|2024-01-19 19:00:00|72069|72049|72053.2|72033.2|72069|72049|72052.4|72032.4|534
1705691100000|2024-01-19 19:05:00|72053.3|72033.3|72049.7|72029.7|72056.5|72036.5|72048.9|72028.9|472
1705691400000|2024-01-19 19:10:00|72049.6|72029.6|72043.5|72023.5|72049.8|72029.8|72043|72023|491
1705691700000|2024-01-19 19:15:00|72043.4|72023.4|72048.6|72028.6|72048.9|72028.9|72042.8|72022.8|450
1705692000000|2024-01-19 19:20:00|72048.5|72028.5|72046|72026|72052|72032|72045.8|72025.8|515
1705692300000|2024-01-19 19:25:00|72045.9|72025.9|72047.3|72027.3|72048|72028|72042.3|72022.3|530
1705692600000|2024-01-19 19:30:00|72047.2|72027.2|72048.5|72028.5|72051.5|72031.5|72045.6|72025.6|550
1705692900000|2024-01-19 19:35:00|72048.7|72028.7|72043.6|72023.6|72049.5|72029.5|72043.2|72023.2|579
1705693200000|2024-01-19 19:40:00|72043.5|72023.5|72044.9|72024.9|72046.2|72026.2|72042.5|72022.5|422
1705693500000|2024-01-19 19:45:00|72044.8|72024.8|72043.1|72023.1|72046.2|72026.2|72041.9|72021.9|593
1705693800000|2024-01-19 19:50:00|72043.2|72023.2|72047.8|72027.8|72050.3|72030.3|72042.8|72022.8|549
1705694100000|2024-01-19 19:55:00|72047.7|72027.7|72038.7|72018.7|72047.7|72027.7|72034.9|72014.9|503
1705694400000|2024-01-19 20:00:00|72038.8|72018.8|72031.6|72011.6|72039.3|72019.3|72030|72010|498
1705694700000|2024-01-19 20:05:00|72031.3|72011.3|72033.4|72013.4|72035.9|72015.9|72030.7|72010.7|317
1705695000000|2024-01-19 20:10:00|72033.3|72013.3|72034.6|72014.6|72037.2|72017.2|72031.4|72011.4|439
1705695300000|2024-01-19 20:15:00|72034.5|72014.5|72033.7|72013.7|72035.4|72015.4|72030.8|72010.8|478
1705695600000|2024-01-19 20:20:00|72033.6|72013.6|72034.8|72014.8|72036.4|72016.4|72032.4|72012.4|403
1705695900000|2024-01-19 20:25:00|72034.5|72014.5|72034.7|72014.7|72035.6|72015.6|72031.8|72011.8|295
1705696200000|2024-01-19 20:30:00|72034.8|72014.8|72031.7|72011.7|72035.9|72015.9|72031.7|72011.7|440
1705696500000|2024-01-19 20:35:00|72031.6|72011.6|72035.2|72015.2|72035.6|72015.6|72030.8|72010.8|326
1705696800000|2024-01-19 20:40:00|72035.3|72015.3|72032.7|72012.7|72036.4|72016.4|72032.1|72012.1|248
1705697100000|2024-01-19 20:45:00|72032.5|72012.5|72026|72006|72034.8|72014.8|72022.1|72002.1|485
1705697400000|2024-01-19 20:50:00|72025.9|72005.9|72027.2|72007.2|72028.5|72008.5|72024.8|72004.8|378
1705697700000|2024-01-19 20:55:00|72027.1|72007.1|72025|72005|72027.7|72007.7|72022.3|72002.3|481
1705698000000|2024-01-19 21:00:00|72025.2|72005.2|72022.8|72002.8|72026|72006|72022.3|72002.3|227
1705698300000|2024-01-19 21:05:00|72022.7|72002.7|72027.3|72007.3|72027.4|72007.4|72022.7|72002.7|135
1705698600000|2024-01-19 21:10:00|72027.4|72007.4|72026.1|72006.1|72027.5|72007.5|72024.9|72004.9|53
1705698900000|2024-01-19 21:15:00|72026.2|72006.2|72031.9|72011.9|72034|72014|72026.2|72006.2|236
1705699200000|2024-01-19 21:20:00|72031.8|72011.8|72037.9|72017.9|72041.7|72021.7|72031.8|72011.8|554
1705699500000|2024-01-19 21:25:00|72038.1|72018.1|72031.1|72011.1|72039.1|72019.1|72025.4|72005.4|697
1705699800000|2024-01-19 21:30:00|72029.8|72009.8|72030.6|72010.6|72033.1|72013.1|72029|72009|389
1705700100000|2024-01-19 21:35:00|72030.7|72010.7|72031.3|72011.3|72034.8|72014.8|72029|72009|372
1705700400000|2024-01-19 21:40:00|72031.2|72011.2|72031.3|72011.3|72032|72012|72028.5|72008.5|334
1705700700000|2024-01-19 21:45:00|72031.2|72011.2|72038.1|72018.1|72038.7|72018.7|72028|72008|354
1705701000000|2024-01-19 21:50:00|72038.2|72018.2|72032.5|72012.5|72039.2|72019.2|72032|72012|161
1705701300000|2024-01-19 21:55:00|72033|72013|72083.6|72001.1|72083.6|72030.2|72033|72000.2|143
1705870800000|2024-01-21 21:00:00|72111.5|72089.5|72119.7|72097.7|72119.7|72097.7|72111.5|72089.5|2
1705871100000|2024-01-21 21:05:00|72113.7|72091.7|72111.5|72089.5|72119.7|72097.7|72111.5|72089.5|3
1705871400000|2024-01-21 21:10:00|72120|72098|72120|72098|72120|72098|72111.5|72089.5|3
1705871700000|2024-01-21 21:15:00|72111.5|72089.5|72118.8|72096.8|72118.8|72096.8|72111.5|72089.5|3
1705872000000|2024-01-21 21:20:00|72111.5|72089.5|72120|72098|72120|72098|72111.5|72089.5|2
1705872300000|2024-01-21 21:25:00|72120.2|72098.2|72111.5|72089.5|72120.2|72098.2|72111.5|72089.5|2
1705872600000|2024-01-21 21:30:00|72120.2|72098.2|72111.5|72089.5|72120.2|72098.2|72111.5|72089.5|2
1705873200000|2024-01-21 21:40:00|72120.2|72098.2|72111.5|72089.5|72120.2|72098.2|72111.5|72089.5|4
1705873500000|2024-01-21 21:45:00|72120.4|72080.6|72137.9|72076.1|72147.2|72080.6|72120.4|72071.2|4
1705873800000|2024-01-21 21:50:00|72131.2|72089.5|72123.9|72077.1|72138|72089.5|72111.5|72075.8|14
1705874100000|2024-01-21 21:55:00|72128.6|72076.7|72123.9|72077.1|72138.4|72077.1|72123.9|72075.4|12
1705874400000|2024-01-21 22:00:00|72136.1|72076.6|72100.9|72011.2|72136.1|72076.6|72086.2|71999.7|51
1705874700000|2024-01-21 22:05:00|72097.3|72000.1|72094.5|72007.4|72102.2|72011.8|72086.8|71998.9|37
1705875000000|2024-01-21 22:10:00|72095|72008|72096.4|72004.4|72107.5|72012.2|72079.2|72003.5|53
1705875300000|2024-01-21 22:15:00|72084.6|72008.6|72087|72012.8|72093.6|72022.4|72082.5|72003|93
1705875600000|2024-01-21 22:20:00|72086.9|72016.7|72083.4|72009.9|72093.5|72017.2|72082.9|72007.4|67
1705875900000|2024-01-21 22:25:00|72083.5|72010|72082.2|72013|72086|72016.6|72081.9|72007.2|95
1705876200000|2024-01-21 22:30:00|72082.7|72013.3|72082.9|72008.6|72086.1|72017|72081.1|72003.7|78
1705876500000|2024-01-21 22:35:00|72083.2|72013.5|72082.3|72008.7|72086.5|72013.9|72080.5|71970.1|83
1705876800000|2024-01-21 22:40:00|72082.1|72008.6|72080.5|72007.7|72085.4|72009|72079.8|72003.8|44
1705877100000|2024-01-21 22:45:00|72080.9|72008.6|72081.3|72006.2|72082|72009.2|72080|72003.8|33
1705877400000|2024-01-21 22:50:00|72081.6|72006.1|72081.5|72005.9|72081.6|72006.1|72080.6|72003.8|20
1705877700000|2024-01-21 22:55:00|72081.4|72003.6|72082.6|72004.5|72082.7|72006.1|72081|72003.6|29
1705878000000|2024-01-21 23:00:00|72083.8|72004.3|72074.3|72012.3|72086|72018.9|72066.3|72004.3|121
1705878300000|2024-01-21 23:05:00|72074.2|72012.2|72074.5|72014|72082.3|72017.5|72073.9|72008.7|139
1705878600000|2024-01-21 23:10:00|72074.8|72014.3|72077.7|72014.8|72080.6|72018.9|72073|72011.1|141
1705878900000|2024-01-21 23:15:00|72078|72014.7|72073.1|72018.1|72078.4|72019.4|72072.5|72012.5|211
1705879200000|2024-01-21 23:20:00|72073.2|72018.2|72073.9|72017.6|72079.8|72019.4|72072.3|72012.2|160
1705879500000|2024-01-21 23:25:00|72074|72017.5|72075.4|72026.5|72082|72029|72072.6|72015.4|253
1705879800000|2024-01-21 23:30:00|72079.3|72023.3|72075.7|72025.6|72079.9|72030|72067.2|72023|270
1705880100000|2024-01-21 23:35:00|72074.1|72026.5|72072.1|72025.4|72078.4|72029.4|72070.5|72023.4|201
1705880400000|2024-01-21 23:40:00|72072.2|72025.8|72066.7|72029.6|72078.7|72039.7|72060.7|72025.1|186
1705880700000|2024-01-21 23:45:00|72067.9|72027.8|72066.2|72031.5|72075.1|72039.3|72059.1|72026.2|211
1705881000000|2024-01-21 23:50:00|72066.4|72031.3|72051.5|72029.5|72071.9|72037.9|72049.2|72026.7|224
1705881300000|2024-01-21 23:55:00|72051.9|72029.9|72047.8|72025.8|72066.6|72044.6|72046.5|72024.5|264
1705881600000|2024-01-22 00:00:00|72047.7|72025.7|72037.8|72015.8|72047.9|72025.9|72036.9|72014.9|397
1705881900000|2024-01-22 00:05:00|72038.5|72016.5|72028.3|72006.3|72038.5|72016.5|72023.2|72002.4|373
1705882200000|2024-01-22 00:10:00|72028.4|72006.4|72045.8|72023.8|72048.4|72026.4|72025.1|72006.4|332
1705882500000|2024-01-22 00:15:00|72045.9|72023.9|72044.8|72022.8|72050.5|72028.5|72042.6|72020.6|320
1705882800000|2024-01-22 00:20:00|72044.9|72022.9|72063.1|72041.1|72066.7|72044.7|72042.7|72022|294
1705883100000|2024-01-22 00:25:00|72063|72041|72076.8|72054.8|72083.1|72061.1|72057.9|72037.9|415
1705883400000|2024-01-22 00:30:00|72076.7|72054.7|72059.9|72037.9|72078.2|72056.2|72057.4|72035.4|326
1705883700000|2024-01-22 00:35:00|72059.8|72037.8|72059.5|72047.5|72074.4|72053.6|72059.3|72037.3|451
1705884000000|2024-01-22 00:40:00|72059.2|72047.2|72042.4|72030.4|72059.5|72047.5|72038.8|72026.8|476
1705884300000|2024-01-22 00:45:00|72042.6|72030.6|72027.2|72015.2|72043.8|72031.8|72025.2|72013.2|420
1705884600000|2024-01-22 00:50:00|72027.3|72015.3|72009.1|71997.1|72033.9|72020.8|72007.4|71990.8|566
1705884900000|2024-01-22 00:55:00|72006.5|71994.5|71998.6|71986.6|72007|71995|71982.5|71970.5|547
1705885200000|2024-01-22 01:00:00|71998.8|71986.8|72008.2|71996.2|72012.8|72000.8|71998.8|71985.8|738
1705885500000|2024-01-22 01:05:00|72008.3|71996.3|71975.2|71963.2|72009.2|71997.2|71973|71961|603
1705885800000|2024-01-22 01:10:00|71975|71963|71975.6|71953.6|71993|71971|71971.9|71953|455
1705886100000|2024-01-22 01:15:00|71975.8|71953.8|71985.1|71973.1|71993.8|71974|71969.1|71953.8|600
1705886400000|2024-01-22 01:20:00|71984.8|71972.8|71988.8|71978.8|71996.5|71985.8|71982.9|71969.6|529
1705886700000|2024-01-22 01:25:00|71988.7|71978.7|72010.1|72000.1|72012|72002|71986.8|71976.8|483
1705887000000|2024-01-22 01:30:00|72010|72000|72021.6|72011.6|72029.5|72019.5|72008.9|71998.9|641
1705887300000|2024-01-22 01:35:00|72021.5|72011.5|72033|72023|72044.4|72034.4|72017.8|72007.8|629
1705887600000|2024-01-22 01:40:00|72032.9|72022.9|72036.3|72026.3|72049|72039|72032.6|72022.6|567
1705887900000|2024-01-22 01:45:00|72036.2|72026.2|72015.2|72005.2|72038.1|72028.1|72011.2|72001.2|480
1705888200000|2024-01-22 01:50:00|72015.1|72005.1|72037.7|72027.7|72041.7|72031.7|72015.1|72005.1|428
1705888500000|2024-01-22 01:55:00|72037.8|72027.8|72032.5|72022.5|72042.4|72032.4|72023|72013|482
1705888800000|2024-01-22 02:00:00|72032.3|72022.3|72027|72017|72042.6|72032.6|72025.9|72015.9|519
1705889100000|2024-01-22 02:05:00|72026.9|72016.9|72027.5|72017.5|72030.9|72020.9|72020.2|72010.2|355
1705889400000|2024-01-22 02:10:00|72027.6|72017.6|72032.1|72022.1|72034.5|72024.5|72023.5|72013.5|552
1705889700000|2024-01-22 02:15:00|72032|72022|72025.5|72015.5|72035.9|72025.9|72022.3|72012.3|410
1705890000000|2024-01-22 02:20:00|72026.1|72016.1|72034.7|72024.7|72039.8|72029.8|72023.2|72013.2|452
1705890300000|2024-01-22 02:25:00|72034.6|72024.6|72031.4|72021.4|72035.8|72025.8|72024.4|72014.4|368
1705890600000|2024-01-22 02:30:00|72031.5|72021.5|72035.1|72025.1|72043.5|72033.5|72025|72015|480
1705890900000|2024-01-22 02:35:00|72035.2|72025.2|72012.7|72002.7|72038.3|72028.3|72011.6|72001.6|474
1705891200000|2024-01-22 02:40:00|72012.6|72002.6|72018.5|72008.5|72021.8|72011.8|72010.4|72000.4|464
1705891500000|2024-01-22 02:45:00|72018.1|72008.1|72012.6|72002.6|72018.1|72008.1|72006.9|71996.9|392
1705891800000|2024-01-22 02:50:00|72012.5|72002.5|72012|72002|72012.8|72002.8|71996.5|71986.5|467
1705892100000|2024-01-22 02:55:00|72012.1|72002.1|72022.8|72012.8|72025.8|72015.8|72012.1|72002.1|456
1705892400000|2024-01-22 03:00:00|72022.7|72012.7|72042.8|72032.8|72043.2|72033.2|72022.1|72012.1|475
1705892700000|2024-01-22 03:05:00|72042|72032|72049.3|72039.3|72052.3|72042.3|72035.3|72025.3|430
1705893000000|2024-01-22 03:10:00|72049.2|72039.2|72056.2|72046.2|72056.9|72046.9|72046.7|72036.7|538
1705893300000|2024-01-22 03:15:00|72056.1|72046.1|72048|72038|72058.6|72048.6|72044.7|72034.7|454
1705893600000|2024-01-22 03:20:00|72048.1|72038.1|72061|72051|72065.2|72055.2|72048.1|72038.1|472
1705893900000|2024-01-22 03:25:00|72061.5|72051.5|72060|72050|72067.6|72057.6|72057.4|72047.4|449
1705894200000|2024-01-22 03:30:00|72059.9|72049.9|72047.5|72037.5|72060.2|72050.2|72037.4|72027.4|325
1705894500000|2024-01-22 03:35:00|72047.4|72037.4|72048|72038|72053.5|72043.5|72045.2|72035.2|252
1705894800000|2024-01-22 03:40:00|72047.9|72037.9|72056.8|72046.8|72058.5|72048.5|72047.3|72037.3|306
1705895100000|2024-01-22 03:45:00|72056.7|72046.7|72056.6|72046.6|72058.5|72048.5|72053.2|72043.2|207
1705895400000|2024-01-22 03:50:00|72056.5|72046.5|72062.5|72052.5|72063.1|72053.1|72054.5|72044.5|284
1705895700000|2024-01-22 03:55:00|72061.6|72051.6|72067.4|72057.4|72070.9|72060.9|72061.3|72051.3|389
1705896000000|2024-01-22 04:00:00|72067.5|72057.5|72084.3|72074.3|72084.4|72074.4|72066.2|72056.2|352
1705896300000|2024-01-22 04:05:00|72084.2|72074.2|72078.1|72068.1|72086.4|72076.4|72076.5|72066.5|248
1705896600000|2024-01-22 04:10:00|72078|72068|72077.7|72067.7|72081.4|72071.4|72077|72067|207
1705896900000|2024-01-22 04:15:00|72077.6|72067.6|72084.3|72074.3|72091.2|72081.2|72076.9|72066.9|294
1705897200000|2024-01-22 04:20:00|72084.4|72074.4|72070.9|72060.9|72086.2|72076.2|72070.7|72060.7|394
1705897500000|2024-01-22 04:25:00|72071|72061|72068.6|72058.6|72072.6|72062.6|72062.8|72052.8|261
1705897800000|2024-01-22 04:30:00|72068.4|72058.4|72068.4|72058.4|72072.2|72062.2|72067.6|72057.6|298
1705898100000|2024-01-22 04:35:00|72068.5|72058.5|72065.6|72055.6|72069|72059|72061.3|72051.3|232
1705898400000|2024-01-22 04:40:00|72065.7|72055.7|72073|72063|72081.7|72071.7|72065.5|72055.5|403
1705898700000|2024-01-22 04:45:00|72072.9|72062.9|72067.6|72057.6|72076.6|72066.6|72067.5|72057.5|342
1705899000000|2024-01-22 04:50:00|72067.5|72057.5|72072|72062|72078.4|72068.4|72066.2|72056.2|287
1705899300000|2024-01-22 04:55:00|72071.9|72061.9|72066.2|72056.2|72072|72062|72065.7|72055.7|290
1705899600000|2024-01-22 05:00:00|72066.1|72056.1|72075.6|72065.6|72079.1|72069.1|72066.1|72056.1|530
1705899900000|2024-01-22 05:05:00|72075.5|72065.5|72073|72063|72082.3|72072.3|72071.8|72061.8|501
1705900200000|2024-01-22 05:10:00|72072.9|72062.9|72088.5|72078.5|72089.7|72079.7|72072.7|72062.7|609
1705900500000|2024-01-22 05:15:00|72088.6|72078.6|72093.7|72083.7|72094.5|72084.5|72082.1|72072.1|410
1705900800000|2024-01-22 05:20:00|72093.8|72083.8|72084.6|72074.6|72094.5|72084.5|72081.2|72071.2|343
1705901100000|2024-01-22 05:25:00|72084.5|72074.5|72088.1|72078.1|72092.1|72082.1|72083.1|72073.1|504
1705901400000|2024-01-22 05:30:00|72088|72078|72079.2|72069.2|72094.1|72084.1|72079.1|72069.1|535
1705901700000|2024-01-22 05:35:00|72079.1|72069.1|72083.3|72073.3|72084.8|72074.8|72073.2|72063.2|463
1705902000000|2024-01-22 05:40:00|72083.1|72073.1|72079.6|72069.6|72084.6|72074.6|72073.1|72063.1|414
1705902300000|2024-01-22 05:45:00|72079.4|72069.4|72090.8|72080.8|72091.4|72081.4|72077.2|72067.2|434
1705902600000|2024-01-22 05:50:00|72090.5|72080.5|72086|72076|72093.5|72083.5|72085.1|72075.1|247
1705902900000|2024-01-22 05:55:00|72086.1|72076.1|72079.9|72069.9|72086.2|72076.2|72073.5|72063.5|386
1705903200000|2024-01-22 06:00:00|72079.2|72069.2|72081.3|72071.3|72087.2|72077.2|72073|72063|497
1705903500000|2024-01-22 06:05:00|72081.2|72071.2|72069.4|72059.4|72086.7|72076.7|72069.4|72059.4|346
1705903800000|2024-01-22 06:10:00|72069.5|72059.5|72080.4|72070.4|72082.9|72072.9|72069.2|72059.2|445
1705904100000|2024-01-22 06:15:00|72080.3|72070.3|72075.4|72065.4|72084.9|72074.9|72072.6|72062.6|423
1705904400000|2024-01-22 06:20:00|72075.3|72065.3|72072.3|72062.3|72078.8|72068.8|72070.7|72060.7|390
1705904700000|2024-01-22 06:25:00|72072.4|72062.4|72066.3|72056.3|72073.9|72063.9|72065.2|72055.2|369
1705905000000|2024-01-22 06:30:00|72066.2|72056.2|72073|72063|72073.3|72063.3|72061.7|72051.7|434
1705905300000|2024-01-22 06:35:00|72073.1|72063.1|72073.2|72063.2|72076.1|72066.1|72064.9|72054.9|399
1705905600000|2024-01-22 06:40:00|72073.1|72063.1|72067|72057|72081.4|72071.4|72066.7|72056.7|418
1705905900000|2024-01-22 06:45:00|72067.1|72057.1|72058.4|72048.4|72072.9|72062.9|72057.9|72047.9|478
1705906200000|2024-01-22 06:50:00|72058.1|72048.1|72054.5|72044.5|72062.3|72052.3|72054.4|72044.4|395
1705906500000|2024-01-22 06:55:00|72054.6|72044.6|72033.2|72023.2|72054.6|72044.6|72032|72022|672
1705906800000|2024-01-22 07:00:00|72033.4|72023.4|72070.2|72060.2|72071.3|72061.3|72033.4|72023.4|652
1705907100000|2024-01-22 07:05:00|72070.4|72060.4|72061.7|72051.7|72074.7|72064.7|72055.3|72045.3|452
1705907400000|2024-01-22 07:10:00|72061.6|72051.6|72051.6|72041.6|72064.9|72054.9|72048.7|72038.7|483
1705907700000|2024-01-22 07:15:00|72051.5|72041.5|72043.1|72033.1|72055.8|72045.8|72037.5|72027.5|507
1705908000000|2024-01-22 07:20:00|72043.4|72033.4|72044.4|72034.4|72045.4|72035.4|72033.1|72023.1|539
1705908300000|2024-01-22 07:25:00|72044.3|72034.3|72044.7|72034.7|72047.3|72037.3|72038.8|72028.8|485
1705908600000|2024-01-22 07:30:00|72044.6|72034.6|72045.2|72035.2|72047.5|72037.5|72034.1|72024.1|467
1705908900000|2024-01-22 07:35:00|72045|72035|72046.8|72036.8|72047.2|72037.2|72044.4|72034.4|650
1705909200000|2024-01-22 07:40:00|72046.7|72036.7|72041.3|72031.3|72049.2|72039.2|72036.2|72026.2|506
1705909500000|2024-01-22 07:45:00|72041.4|72031.4|72048.3|72038.3|72049.6|72039.6|72038|72028|389
1705909800000|2024-01-22 07:50:00|72048.2|72038.2|72033.8|72023.8|72048.8|72038.8|72031.7|72021.7|427
1705910100000|2024-01-22 07:55:00|72034|72024|72039.9|72029.9|72045.9|72035.9|72030.2|72020.2|432
1705910400000|2024-01-22 08:00:00|72040.2|72030.2|72048.8|72038.8|72051.1|72041.1|72033.5|72023.5|593
1705910700000|2024-01-22 08:05:00|72048.9|72038.9|72053.4|72043.4|72063.2|72052.2|72048.5|72038.5|589
1705911000000|2024-01-22 08:10:00|72053.3|72043.3|72045.5|72035.5|72053.3|72043.3|72041|72031|585
1705911300000|2024-01-22 08:15:00|72045.6|72035.6|72039.3|72029.3|72046.3|72036.3|72035.5|72025.5|466
1705911600000|2024-01-22 08:20:00|72039.4|72029.4|72033.4|72023.4|72040.1|72030.1|72023.8|72013.8|469
1705911900000|2024-01-22 08:25:00|72033.5|72023.5|72042|72032|72042.7|72032.7|72027.3|72017.3|457
1705912200000|2024-01-22 08:30:00|72041.9|72031.9|72067.5|72057.5|72076|72063|72041.9|72031.9|542
1705912500000|2024-01-22 08:35:00|72067.4|72057.4|72072.3|72062.3|72080.2|72070.2|72054.6|72044.6|603
1705912800000|2024-01-22 08:40:00|72073|72063|72064.1|72054.1|72076.8|72066.8|72061.5|72051.5|438
1705913100000|2024-01-22 08:45:00|72064.7|72054.7|72062.5|72052.5|72068.3|72058.3|72048|72038|485
1705913400000|2024-01-22 08:50:00|72062.7|72052.7|72063|72053|72066.5|72056.5|72056.8|72046.8|390
1705913700000|2024-01-22 08:55:00|72063.1|72053.1|72066.7|72056.7|72073.2|72063.2|72052.6|72042.6|489
1705914000000|2024-01-22 09:00:00|72066.6|72056.6|72064.6|72054.6|72077.4|72067.4|72060.6|72050.6|414
1705914300000|2024-01-22 09:05:00|72064.5|72054.5|72054.6|72044.6|72065.2|72055.2|72051.7|72041.7|475
1705914600000|2024-01-22 09:10:00|72054.8|72044.8|72054.8|72044.8|72058.8|72048.8|72043.9|72033.9|358
1705914900000|2024-01-22 09:15:00|72054.9|72044.9|72048.9|72038.9|72055.3|72045.3|72045.5|72035.5|400
1705915200000|2024-01-22 09:20:00|72048.8|72038.8|72061.4|72051.4|72068|72055.4|72041.9|72031.9|452
1705915500000|2024-01-22 09:25:00|72061.7|72051.7|72066.4|72056.4|72068|72058|72061|72051|484
1705915800000|2024-01-22 09:30:00|72066.3|72056.3|72039.2|72029.2|72070.2|72060.2|72037.2|72023.3|479
1705916100000|2024-01-22 09:35:00|72039.5|72029.5|72037.7|72027.7|72048|72038|72026.5|72012.2|498
1705916400000|2024-01-22 09:40:00|72038.3|72028.3|72042.4|72032.4|72044.9|72034.9|72032.8|72022.8|453
1705916700000|2024-01-22 09:45:00|72042.5|72032.5|72038.1|72028.1|72050.2|72040.2|72032.1|72022.1|551
1705917000000|2024-01-22 09:50:00|72038.5|72028.5|72034.6|72024.6|72043.2|72033.2|72034.2|72024.2|348
1705917300000|2024-01-22 09:55:00|72034.7|72024.7|72031|72021|72035.2|72025.2|72028.1|72018.1|297
1705917600000|2024-01-22 10:00:00|72030.9|72020.9|72031.9|72021.9|72037.9|72027.9|72027.2|72017.2|369
1705917900000|2024-01-22 10:05:00|72031.8|72021.8|72031.5|72021.5|72041.6|72031.6|72029.5|72019.5|276
1705918200000|2024-01-22 10:10:00|72030.3|72020.3|72026|72016|72031.4|72021.4|72023.4|72013.4|407
1705918500000|2024-01-22 10:15:00|72025.6|72015.6|72032.3|72022.3|72040.6|72030.6|72025.6|72015.6|417
1705918800000|2024-01-22 10:20:00|72032.2|72022.2|72023.2|72013.2|72041.9|72031.9|72022.3|72012.3|372
1705919100000|2024-01-22 10:25:00|72023.3|72013.3|72028.9|72018.9|72034.4|72024.4|72019.1|72009.1|490
1705919400000|2024-01-22 10:30:00|72029|72019|72020.6|72010.6|72030.6|72020.6|72019.5|72009.5|459
1705919700000|2024-01-22 10:35:00|72020.7|72010.7|72027.4|72017.4|72027.4|72017.4|72018.5|72008.5|293
1705920000000|2024-01-22 10:40:00|72027.3|72017.3|72029.3|72019.3|72031.5|72021.5|72026.3|72016.3|323
1705920300000|2024-01-22 10:45:00|72029.6|72019.6|72031.4|72021.4|72031.6|72021.6|72025.1|72015.1|334
1705920600000|2024-01-22 10:50:00|72031.3|72021.3|72039.3|72029.3|72042.4|72032.4|72028.1|72018.1|279
1705920900000|2024-01-22 10:55:00|72039.4|72029.4|72044.7|72034.7|72051.7|72041.7|72039.4|72029.4|370
1705921200000|2024-01-22 11:00:00|72044.9|72034.9|72045.9|72035.9|72053.6|72043.6|72043.7|72033.7|418
1705921500000|2024-01-22 11:05:00|72046|72036|72036.5|72026.5|72047.6|72037.6|72030.6|72020.6|433
1705921800000|2024-01-22 11:10:00|72036.6|72026.6|72033|72023|72039.6|72029.6|72030.5|72020.5|409
1705922100000|2024-01-22 11:15:00|72032.9|72022.9|72035.9|72025.9|72038.4|72028.4|72030.3|72020.3|444
1705922400000|2024-01-22 11:20:00|72035.8|72025.8|72042.9|72032.9|72043.4|72033.4|72035.8|72025.8|259
1705922700000|2024-01-22 11:25:00|72042.8|72032.8|72038|72028|72047.8|72037.8|72035.2|72025.2|388
1705923000000|2024-01-22 11:30:00|72038.2|72028.2|72033.7|72023.7|72038.6|72028.6|72031.5|72021.5|438
1705923300000|2024-01-22 11:35:00|72033.8|72023.8|72031.9|72021.9|72039.5|72029.5|72031.1|72021.1|358
1705923600000|2024-01-22 11:40:00|72032|72022|72039.2|72029.2|72045.9|72035.9|72031.5|72021.5|381
1705923900000|2024-01-22 11:45:00|72039.3|72029.3|72053.4|72043.4|72068.4|72048.4|72039.3|72029.3|357
1705924200000|2024-01-22 11:50:00|72053.3|72043.3|72060.7|72050.7|72064.5|72054.5|72053.3|72043.3|294
1705924500000|2024-01-22 11:55:00|72060.9|72050.9|72061.3|72051.3|72064.8|72054.8|72060.8|72050.8|283
1705924800000|2024-01-22 12:00:00|72061.4|72051.4|72050.7|72040.7|72061.8|72051.8|72050.4|72038.5|309
1705925100000|2024-01-22 12:05:00|72050.8|72040.8|72041.9|72031.9|72050.8|72040.8|72041.6|72031.6|331
1705925400000|2024-01-22 12:10:00|72041.7|72031.7|72041.2|72031.2|72043|72033|72038.6|72028.6|294
1705925700000|2024-01-22 12:15:00|72041.3|72031.3|72045|72035|72047.5|72037.5|72038.8|72028.8|425
1705926000000|2024-01-22 12:20:00|72044.9|72034.9|72036.9|72026.9|72045.2|72035.2|72035.2|72025.2|279
1705926300000|2024-01-22 12:25:00|72037|72027|72037.8|72027.8|72038|72028|72029.4|72019.4|322
1705926600000|2024-01-22 12:30:00|72037.7|72027.7|72043.2|72033.2|72043.4|72033.4|72036.6|72026.6|285
1705926900000|2024-01-22 12:35:00|72043.3|72033.3|72043.9|72033.9|72044.8|72034.8|72038.5|72028.5|377
1705927200000|2024-01-22 12:40:00|72044|72034|72025.9|72015.9|72044|72034|72022.5|72011.2|495
1705927500000|2024-01-22 12:45:00|72026.2|72016.2|72046.7|72036.7|72047|72037|72026.2|72016.2|495
1705927800000|2024-01-22 12:50:00|72046.6|72036.6|72038.1|72028.1|72046.6|72036.6|72036.5|72026.5|275
1705928100000|2024-01-22 12:55:00|72038.2|72028.2|72023.6|72013.6|72040.1|72030.1|72022.3|72012.3|459
1705928400000|2024-01-22 13:00:00|72023.2|72013.2|72024.3|72014.3|72030.5|72020.5|72015.1|72005.1|612
1705928700000|2024-01-22 13:05:00|72024.7|72014.7|72037.6|72027.6|72040|72030|72012.1|72002.1|649
1705929000000|2024-01-22 13:10:00|72037.4|72027.4|72033|72023|72037.9|72027.9|72022.5|72012.5|623
1705929300000|2024-01-22 13:15:00|72033.1|72023.1|72031.4|72021.4|72034.9|72024.9|72023|72013|511
1705929600000|2024-01-22 13:20:00|72031.2|72021.2|72026.6|72016.6|72038.5|72028.5|72023.2|72013.2|478
1705929900000|2024-01-22 13:25:00|72026.5|72016.5|72034.3|72024.3|72042.3|72032.3|72025.8|72015.8|489
1705930200000|2024-01-22 13:30:00|72035|72025|72053.7|72043.7|72059.5|72049.5|72035|72025|660
1705930500000|2024-01-22 13:35:00|72053.8|72043.8|72040.8|72030.8|72054|72044|72035.5|72025.5|568
1705930800000|2024-01-22 13:40:00|72041|72031|72046.8|72036.8|72047|72037|72030.8|72020.8|552
1705931100000|2024-01-22 13:45:00|72046.9|72036.9|72045.5|72035.5|72051.8|72041.8|72042.5|72032.5|499
1705931400000|2024-01-22 13:50:00|72045.6|72035.6|72046.9|72036.9|72061.4|72051.4|72038.3|72028.3|673
1705931700000|2024-01-22 13:55:00|72047|72037|72036.2|72026.2|72047|72037|72027.4|72017.4|616
1705932000000|2024-01-22 14:00:00|72036.7|72026.7|72055|72045|72059.7|72049.7|72036.7|72026.7|623
1705932300000|2024-01-22 14:05:00|72054.6|72044.6|72043.1|72033.1|72056|72046|72042.8|72032.8|601
1705932600000|2024-01-22 14:10:00|72043.2|72033.2|72028.8|72018.8|72045.2|72035.2|72027.2|72017.2|594
1705932900000|2024-01-22 14:15:00|72028.7|72018.7|72039.5|72029.5|72041.3|72031.3|72023.7|72013.7|509
1705933200000|2024-01-22 14:20:00|72039.1|72029.1|72038.9|72028.9|72043.6|72033.6|72034.2|72024.2|514
1705933500000|2024-01-22 14:25:00|72038.8|72028.8|72046.1|72036.1|72052.1|72042.1|72034|72024|500
1705933800000|2024-01-22 14:30:00|72046.2|72036.2|72036|72026|72050.3|72040.3|72026.5|72016.5|672
1705934100000|2024-01-22 14:35:00|72035.9|72025.9|72024.6|72014.6|72035.9|72025.9|72022.2|72012.2|723
1705934400000|2024-01-22 14:40:00|72025|72015|72039.8|72029.8|72053.6|72043.6|72022.3|72012.3|718
1705934700000|2024-01-22 14:45:00|72039.4|72029.4|72019.4|72009.4|72041.5|72031.5|72016.4|72006.4|718
1705935000000|2024-01-22 14:50:00|72019.9|72009.9|72013.8|72003.8|72021.1|72011.1|72007.8|71997.8|662
1705935300000|2024-01-22 14:55:00|72013.1|72003.1|72005.1|71995.1|72016.6|72006.6|71999|71989|567
1705935600000|2024-01-22 15:00:00|72005.4|71995.4|72017.4|72007.4|72025.3|72015.3|72004.9|71994.9|703
1705935900000|2024-01-22 15:05:00|72017.5|72007.5|72021.4|72011.4|72027|72017|72013.8|72003.8|498
1705936200000|2024-01-22 15:10:00|72021.5|72011.5|72004|71994|72025.9|72015.9|72002.5|71992.5|559
1705936500000|2024-01-22 15:15:00|72003.8|71993.8|72005.1|71995.1|72005.8|71995.8|71996.7|71986.7|519
1705936800000|2024-01-22 15:20:00|72004.9|71994.9|71991.2|71981.2|72004.9|71994.9|71986.4|71976.4|564
1705937100000|2024-01-22 15:25:00|71991.1|71981.1|71986.1|71976.1|71991.7|71981.7|71985.4|71975.4|472
1705937400000|2024-01-22 15:30:00|71986.3|71976.3|72013.3|72003.3|72016.1|72006.1|71985.2|71975.2|541
1705937700000|2024-01-22 15:35:00|72013.2|72003.2|72001.8|71991.8|72014.2|72004.2|71999.2|71989.2|605
1705938000000|2024-01-22 15:40:00|71999.8|71989.8|72007.7|71997.7|72010.9|72000.9|71994|71984|587
1705938300000|2024-01-22 15:45:00|72007.4|71997.4|72012.2|72002.2|72016.7|72006.7|72000.6|71990.6|645
1705938600000|2024-01-22 15:50:00|72012.4|72002.4|72008.5|71998.5|72016.6|72006.6|71999.3|71989.3|658
1705938900000|2024-01-22 15:55:00|72008.7|71998.7|72009.5|71999.5|72027|72017|72007.1|71997.1|515
1705939200000|2024-01-22 16:00:00|72008.5|71998.5|72016.9|72006.9|72020.2|72010.2|72004.9|71994.9|496
1705939500000|2024-01-22 16:05:00|72017|72007|72016.9|72006.9|72020.8|72010.8|72012.6|72002.6|459
1705939800000|2024-01-22 16:10:00|72016.8|72006.8|72010.2|72000.2|72017.5|72007.5|72009.8|71999.8|279
1705940100000|2024-01-22 16:15:00|72009.7|71999.7|71995.2|71985.2|72010.3|72000.3|71992.9|71982.9|472
1705940400000|2024-01-22 16:20:00|71995.1|71985.1|71986.8|71976.8|71998.1|71988.1|71986.8|71976.8|431
1705940700000|2024-01-22 16:25:00|71986.7|71976.7|71985.7|71975.7|71991.3|71981.3|71985.3|71975.3|321
1705941000000|2024-01-22 16:30:00|71985.5|71975.5|71990.5|71980.5|71990.5|71980.5|71985.2|71975.2|308
1705941300000|2024-01-22 16:35:00|71991.1|71981.1|71987|71977|71993.8|71983.8|71986.6|71976.6|298
1705941600000|2024-01-22 16:40:00|71987.2|71977.2|71994.9|71984.9|71998.2|71988.2|71986.3|71976.3|384
1705941900000|2024-01-22 16:45:00|71995|71985|71992.9|71982.9|71996.7|71986.7|71991.1|71981.1|321
1705942200000|2024-01-22 16:50:00|71992.8|71982.8|71983.7|71973.7|71994.2|71984.2|71983.2|71973.2|272
1705942500000|2024-01-22 16:55:00|71983.6|71973.6|71980.8|71970.8|71987.2|71977.2|71979.3|71969.3|298
1705942800000|2024-01-22 17:00:00|71980.7|71970.7|71978.7|71968.7|71982.8|71972.8|71975.8|71965.8|292
1705943100000|2024-01-22 17:05:00|71978.9|71968.9|71979.2|71969.2|71982.9|71972.9|71977.5|71967.5|260
1705943400000|2024-01-22 17:10:00|71979.1|71969.1|71975.5|71965.5|71979.5|71969.5|71973.7|71963.7|226
1705943700000|2024-01-22 17:15:00|71975.7|71965.7|71975.9|71965.9|71977.9|71967.9|71975|71965|202
1705944000000|2024-01-22 17:20:00|71975.8|71965.8|71958.4|71948.4|71975.9|71965.9|71953.7|71943.7|331
1705944300000|2024-01-22 17:25:00|71958.5|71948.5|71947.6|71937.6|71959.4|71949.4|71938.2|71928.2|410
1705944600000|2024-01-22 17:30:00|71947.7|71937.7|71939.8|71929.8|71948.1|71938.1|71938.6|71928.6|253
1705944900000|2024-01-22 17:35:00|71940|71930|71936.9|71926.9|71946.4|71936.4|71935.9|71925.9|284
1705945200000|2024-01-22 17:40:00|71937|71927|71935.1|71925.1|71937.6|71927.6|71933.9|71923.9|285
1705945500000|2024-01-22 17:45:00|71935.2|71925.2|71938.3|71928.3|71938.3|71928.3|71932|71922|266
1705945800000|2024-01-22 17:50:00|71939.3|71929.3|71919.6|71909.6|71944.5|71934.5|71917.1|71907.1|429
1705946100000|2024-01-22 17:55:00|71919.5|71909.5|71921.2|71911.2|71928.2|71918.2|71918.9|71908.9|374
1705946400000|2024-01-22 18:00:00|71921.3|71911.3|71929|71919|71935.9|71920.1|71918.4|71908.4|451
1705946700000|2024-01-22 18:05:00|71928.9|71918.9|71931|71921|71932.7|71922.7|71923.2|71913.2|423
1705947000000|2024-01-22 18:10:00|71930.9|71920.9|71931.3|71921.3|71931.4|71921.4|71927.2|71917.2|309
1705947300000|2024-01-22 18:15:00|71930.9|71920.9|71930.7|71920.7|71933.3|71923.3|71927.9|71917.9|298
1705947600000|2024-01-22 18:20:00|71930.8|71920.8|71932.3|71922.3|71932.3|71922.3|71928.9|71918.9|327
1705947900000|2024-01-22 18:25:00|71932.4|71922.4|71948.5|71938.5|71951.9|71941.9|71932.4|71922.4|342
1705948200000|2024-01-22 18:30:00|71948.7|71938.7|71950.4|71940.4|71952.9|71942.9|71942.1|71932.1|409
1705948500000|2024-01-22 18:35:00|71950.1|71940.1|71949|71939|71952.2|71942.2|71948|71938|361
1705948800000|2024-01-22 18:40:00|71949.1|71939.1|71951.3|71941.3|71952.7|71942.7|71949|71939|398
1705949100000|2024-01-22 18:45:00|71951.2|71941.2|71945.2|71935.2|71951.7|71941.7|71944|71934|388
1705949400000|2024-01-22 18:50:00|71945.3|71935.3|71937.4|71927.4|71945.6|71935.6|71937.2|71927.2|323
1705949700000|2024-01-22 18:55:00|71937.5|71927.5|71952.1|71942.1|71952.1|71942.1|71936.8|71926.8|367
1705950000000|2024-01-22 19:00:00|71952.4|71942.4|71951.7|71941.7|71952.9|71942.9|71944.1|71934.1|438
1705950300000|2024-01-22 19:05:00|71951.4|71941.4|71956.5|71946.5|71957.8|71947.8|71951.1|71941.1|350
1705950600000|2024-01-22 19:10:00|71956.4|71946.4|71968.1|71958.1|71970.3|71960.3|71952.8|71942.8|458
1705950900000|2024-01-22 19:15:00|71967.9|71957.9|71974.2|71964.2|71974.7|71964.7|71965|71955|394
1705951200000|2024-01-22 19:20:00|71974.1|71964.1|71971.8|71961.8|71978.6|71968.6|71971.6|71961.6|357
1705951500000|2024-01-22 19:25:00|71971.7|71961.7|71970.5|71960.5|71973.9|71963.9|71968.9|71958.9|375
1705951800000|2024-01-22 19:30:00|71969.6|71959.6|71953.1|71943.1|71969.7|71959.7|71950.2|71934.7|460
1705952100000|2024-01-22 19:35:00|71954.1|71944.1|71939.9|71929.9|71954.1|71944.1|71934.9|71924.9|386
1705952400000|2024-01-22 19:40:00|71939.8|71929.8|71941.4|71931.4|71941.7|71931.7|71936|71926|322
1705952700000|2024-01-22 19:45:00|71941.6|71931.6|71941.7|71931.7|71950|71933.2|71935.5|71925.5|360
1705953000000|2024-01-22 19:50:00|71941.5|71931.5|71950.9|71940.9|71952.7|71942.7|71940.2|71924.1|389
1705953300000|2024-01-22 19:55:00|71950.8|71940.8|71950.6|71940.6|71953.4|71943.4|71948.2|71938.2|430
1705953600000|2024-01-22 20:00:00|71950.4|71940.4|71952.8|71942.8|71958.5|71948.5|71950.2|71940.2|306
1705953900000|2024-01-22 20:05:00|71952.9|71942.9|71958.7|71948.7|71963.4|71953.4|71952.7|71942.7|241
1705954200000|2024-01-22 20:10:00|71958.8|71948.8|71957.2|71947.2|71958.9|71948.9|71956.6|71946.6|196
1705954500000|2024-01-22 20:15:00|71957.3|71947.3|71956.4|71946.4|71957.7|71947.7|71956.2|71946.2|218
1705954800000|2024-01-22 20:20:00|71956.3|71946.3|71957|71947|71958|71948|71956.2|71946.2|179
1705955100000|2024-01-22 20:25:00|71957.1|71947.1|71949.3|71939.3|71957.4|71947.4|71948.7|71938.7|234
1705955400000|2024-01-22 20:30:00|71949.2|71939.2|71951.9|71941.9|71953|71943|71946.9|71936.9|246
1705955700000|2024-01-22 20:35:00|71951.8|71941.8|71953|71943|71953.2|71943.2|71950.6|71940.6|213
1705956000000|2024-01-22 20:40:00|71952.9|71942.9|71952.7|71942.7|71953.2|71943.2|71951|71941|189
1705956300000|2024-01-22 20:45:00|71952.8|71942.8|71953.2|71943.2|71958.4|71948.4|71947.7|71937.7|341
1705956600000|2024-01-22 20:50:00|71953.1|71943.1|71952.2|71942.2|71957.4|71947.4|71947.4|71937.4|452
1705956900000|2024-01-22 20:55:00|71952|71942|71953.3|71943.3|71958.6|71948.6|71945.8|71935.8|456
1705957200000|2024-01-22 21:00:00|71953.4|71943.4|71959.1|71939.1|71963|71943.4|71953.4|71938.5|316
1705957500000|2024-01-22 21:05:00|71959.2|71939.2|71958.7|71938.7|71960.5|71940.5|71958.6|71938.6|197
1705957800000|2024-01-22 21:10:00|71958.6|71938.6|71947.4|71927.4|71958.6|71943.9|71943|71923|209
1705958100000|2024-01-22 21:15:00|71948.1|71928.1|71950.2|71930.2|71955.6|71935.6|71948.1|71928.1|516
1705958400000|2024-01-22 21:20:00|71950.3|71930.3|71951.7|71931.7|71952.9|71932.9|71950.2|71930.2|185
1705958700000|2024-01-22 21:25:00|71951.4|71931.4|71951.3|71931.3|71952.8|71932.8|71950.5|71930.5|78
1705959000000|2024-01-22 21:30:00|71951.4|71931.4|71955.7|71935.7|71956.3|71936.3|71951.1|71931.1|163
1705959300000|2024-01-22 21:35:00|71955.8|71935.8|71951.7|71931.7|71956.6|71936.6|71951.4|71931.4|175
1705959600000|2024-01-22 21:40:00|71951.5|71931.5|71949.7|71929.7|71951.9|71931.9|71949.7|71929.7|104
1705959900000|2024-01-22 21:45:00|71949.8|71929.8|71948.1|71928.1|71949.9|71929.9|71948|71928|86
1705960200000|2024-01-22 21:50:00|71948.2|71928.2|71948.2|71928.2|71949.7|71929.7|71946.8|71926.8|117
1705960500000|2024-01-22 21:55:00|71948.6|71928.6|71952.1|71919.5|71956.9|71932|71945.7|71919.5|144
1705960800000|2024-01-22 22:00:00|71952.3|71920.8|71964.5|71911.1|71965.4|71926.9|71946.8|71910.1|45
1705961100000|2024-01-22 22:05:00|71964.3|71911.4|71976.8|71916.7|71976.9|71917.5|71954.7|71910.5|105
1705961400000|2024-01-22 22:10:00|71976.9|71916.3|71959.6|71916.4|71980.6|71917.4|71959.1|71914.9|197
1705961700000|2024-01-22 22:15:00|71960|71916.9|71961.9|71912.5|71962.1|71918.1|71958.6|71911.9|109
1705962000000|2024-01-22 22:20:00|71961.7|71913.9|71982.4|71917.9|71988.8|71922.2|71958.5|71913.9|227
1705962300000|2024-01-22 22:25:00|71984.1|71919.1|71982.7|71920.2|71987.6|71924|71975.7|71915.4|176
1705962600000|2024-01-22 22:30:00|71983.6|71920.9|71963.1|71914.2|71984.2|71928.2|71963.1|71913.5|277
1705962900000|2024-01-22 22:35:00|71964.3|71913.9|71981.5|71922.8|71986|71924.2|71963.1|71913.9|201
1705963200000|2024-01-22 22:40:00|71982.3|71923.3|71981.9|71924.3|71983.8|71928.7|71980|71922.3|291
1705963500000|2024-01-22 22:45:00|71985|71924.8|71991.9|71926.1|71992.7|71928.1|71982.6|71923.3|142
1705963800000|2024-01-22 22:50:00|71991|71926|71988.1|71924.7|71993.8|71929.2|71987.7|71921.5|118
1705964100000|2024-01-22 22:55:00|71988.4|71924.6|71985.4|71926.2|71991.6|71928.9|71983.9|71923.3|104
1705964400000|2024-01-22 23:00:00|71987|71926.1|71980.5|71931|71987|71940.3|71967.8|71922.9|888
1705964700000|2024-01-22 23:05:00|71980.6|71931.1|71979|71932.6|71985.1|71938.6|71976.9|71925.2|1085
1705965000000|2024-01-22 23:10:00|71978.9|71932.5|71976.1|71935|71982.6|71938.1|71973.7|71928.3|1124
1705965300000|2024-01-22 23:15:00|71976.6|71934.8|71978.9|71940.8|71987.4|71962.3|71973|71931.9|1050
1705965600000|2024-01-22 23:20:00|71978.8|71940.7|71975.1|71941.1|71983.5|71948.3|71973.7|71937.9|384
1705965900000|2024-01-22 23:25:00|71974.9|71941.7|71973.1|71940.1|71978.3|71943.3|71972.6|71938|264
1705966200000|2024-01-22 23:30:00|71974.4|71940|71977.5|71941.3|71978.9|71946.8|71966.8|71933.4|277
1705966500000|2024-01-22 23:35:00|71977.6|71941.4|71980.6|71946|71981.6|71947.5|71974.9|71934.9|394
1705966800000|2024-01-22 23:40:00|71980.7|71946.2|71978.3|71944.1|71982.5|71946.2|71977.8|71938.4|241
1705967100000|2024-01-22 23:45:00|71978.8|71944.3|71971.8|71951.8|71981.3|71957.7|71971.3|71944.3|216
1705967400000|2024-01-22 23:50:00|71971.7|71951.7|71976.2|71956.2|71979.9|71959.9|71971.3|71951.3|193
1705967700000|2024-01-22 23:55:00|71976.4|71956.4|71979|71959|71979.3|71959.3|71974.2|71954.2|101
1705968000000|2024-01-23 00:00:00|71979.4|71959.4|71984.8|71964.8|71986.3|71966.3|71979.3|71959.3|374
1705968300000|2024-01-23 00:05:00|71984.7|71964.7|71987.9|71967.9|71993.6|71973.6|71983.9|71963.9|346
1705968600000|2024-01-23 00:10:00|71989.4|71969.4|71972.6|71952.6|71989.7|71969.7|71971.2|71951.2|230
1705968900000|2024-01-23 00:15:00|71972.5|71952.5|71978.8|71958.8|71986.7|71966.7|71972.2|71952.2|313
1705969200000|2024-01-23 00:20:00|71978.6|71958.6|71976.3|71956.3|71979.1|71959.1|71975.5|71955.5|164
1705969500000|2024-01-23 00:25:00|71976.4|71956.4|71982.5|71962.5|71982.7|71962.7|71975.5|71955.5|170
1705969800000|2024-01-23 00:30:00|71982.4|71962.4|71978.5|71958.5|71982.6|71966.8|71969.4|71955.3|208
1705970100000|2024-01-23 00:35:00|71978.6|71958.6|71979.4|71959.4|71980|71965.1|71972|71954.7|196
1705970400000|2024-01-23 00:40:00|71979.5|71959.5|71976|71966|71981.8|71966.8|71972.9|71957.8|233
1705970700000|2024-01-23 00:45:00|71975.9|71965.9|71966.3|71956.3|71977|71966.4|71963.3|71948.6|240
1705971000000|2024-01-23 00:50:00|71966.2|71956.2|71956.7|71936.7|71968|71956.3|71941.1|71924.9|431
1705971300000|2024-01-23 00:55:00|71953.3|71933.3|71955.9|71935.9|71956.9|71936.9|71949.9|71929.9|354
1705971600000|2024-01-23 01:00:00|71957.4|71937.4|71954.7|71944.7|71967.8|71947.8|71954.2|71937.2|328
1705971900000|2024-01-23 01:05:00|71954.6|71944.6|71945|71925|71959.1|71945.3|71940|71921.9|459
1705972200000|2024-01-23 01:10:00|71941|71931|71956.8|71936.8|71963.9|71943.9|71941|71930.8|407
1705972500000|2024-01-23 01:15:00|71956.9|71936.9|71970.3|71950.3|71980.1|71960.1|71956.9|71936.9|423
1705972800000|2024-01-23 01:20:00|71970.4|71950.4|71968.9|71958.9|71980.9|71964.9|71966.5|71948.9|420
1705973100000|2024-01-23 01:25:00|71969.4|71959.4|71968.2|71958.2|71982.7|71972.7|71959.8|71949.8|414
1705973400000|2024-01-23 01:30:00|71968.8|71958.8|71972.8|71962.8|71982.1|71972.1|71965|71955|755
1705973700000|2024-01-23 01:35:00|71972.6|71962.6|71984.5|71974.5|71985.1|71975.1|71967.7|71957.7|580
1705974000000|2024-01-23 01:40:00|71984.7|71974.7|71990.1|71980.1|71999.8|71989.8|71978.8|71968.8|595
1705974300000|2024-01-23 01:45:00|71990|71980|71995.2|71985.2|71998.9|71988.9|71986.1|71976.1|456
1705974600000|2024-01-23 01:50:00|71995.3|71985.3|71996.7|71986.7|72002.2|71992.2|71993.4|71983.4|409
1705974900000|2024-01-23 01:55:00|71996.8|71986.8|71901.8|71891.8|71999|71989|71896|71882.1|821
1705975200000|2024-01-23 02:00:00|71901.4|71891.4|71854.7|71834.7|71936.4|71921|71846.1|71826.1|898
1705975500000|2024-01-23 02:05:00|71844.7|71835.2|71854.5|71844.5|71861.7|71846.4|71814.8|71801.4|1015
1705975800000|2024-01-23 02:10:00|71854.2|71844.2|71861.3|71851.3|71867.7|71857.7|71836.4|71821.9|863
1705976100000|2024-01-23 02:15:00|71861.2|71851.2|71852.6|71842.6|71872.6|71862.6|71839|71829|790
1705976400000|2024-01-23 02:20:00|71852.5|71842.5|71851.7|71841.7|71862.7|71844.9|71827.3|71817.3|730
1705976700000|2024-01-23 02:25:00|71851.8|71841.8|71854.1|71844.1|71867.7|71852.9|71840.5|71830.5|567
1705977000000|2024-01-23 02:30:00|71854.5|71844.5|71838.4|71818.4|71858.1|71844.5|71833.4|71813.4|677
1705977300000|2024-01-23 02:35:00|71839.6|71819.6|71820.5|71800.5|71840.2|71820.2|71808.5|71788.5|716
1705977600000|2024-01-23 02:40:00|71820.6|71800.6|71841.2|71821.2|71853.3|71833.3|71820.4|71800.4|598
1705977900000|2024-01-23 02:45:00|71841.3|71821.3|71858.7|71838.7|71860.5|71840.5|71840.2|71820.2|488
1705978200000|2024-01-23 02:50:00|71858.9|71838.9|71864.9|71844.9|71871.5|71851.5|71856.4|71836.4|388
1705978500000|2024-01-23 02:55:00|71866.5|71846.5|71885.3|71865.3|71886.8|71866.8|71866.5|71846.5|562
1705978800000|2024-01-23 03:00:00|71885.4|71865.4|71886|71866|71888.7|71868.7|71877.5|71857.5|551
1705979100000|2024-01-23 03:05:00|71886.1|71866.1|71899.7|71879.7|71914.6|71894.6|71884.1|71864.1|505
1705979400000|2024-01-23 03:10:00|71900.5|71880.5|71896.8|71876.8|71908.2|71888.2|71884.7|71864.7|790
1705979700000|2024-01-23 03:15:00|71896.4|71876.4|71856.9|71836.9|71900|71880|71850.6|71830.6|774
1705980000000|2024-01-23 03:20:00|71856.6|71836.6|71842.2|71832.2|71862|71852|71841.9|71831.9|579
1705980300000|2024-01-23 03:25:00|71842.1|71832.1|71828.9|71818.9|71842.8|71832.8|71817.2|71807.2|565
1705980600000|2024-01-23 03:30:00|71828.8|71818.8|71832.8|71822.8|71837.1|71827.1|71826.2|71816.2|475
1705980900000|2024-01-23 03:35:00|71832.9|71822.9|71781.6|71771.6|71833|71823|71770.7|71760.7|694
1705981200000|2024-01-23 03:40:00|71781.7|71771.7|71777.8|71767.8|71782.2|71772.2|71755.4|71745.4|607
1705981500000|2024-01-23 03:45:00|71777.6|71767.6|71764.3|71754.3|71782.8|71772.8|71757|71747|603
1705981800000|2024-01-23 03:50:00|71764.2|71754.2|71740.3|71730.3|71766.5|71756.5|71739.8|71729.8|573
1705982100000|2024-01-23 03:55:00|71740.1|71730.1|71737.4|71727.4|71750.6|71734.3|71713.3|71698.3|710
1705982400000|2024-01-23 04:00:00|71737.5|71727.5|71719.9|71709.9|71742.8|71732.8|71716.8|71706.8|551
1705982700000|2024-01-23 04:05:00|71720.2|71710.2|71740.5|71730.5|71743.6|71733.6|71706.3|71696.3|562
1705983000000|2024-01-23 04:10:00|71740.4|71730.4|71723.6|71713.6|71740.7|71730.7|71714.9|71699.9|395
1705983300000|2024-01-23 04:15:00|71723.7|71713.7|71721|71711|71728.6|71718.6|71716.6|71706.6|424
1705983600000|2024-01-23 04:20:00|71721.2|71711.2|71733.4|71723.4|71733.4|71723.4|71718.1|71708.1|371
1705983900000|2024-01-23 04:25:00|71733.6|71723.6|71738.8|71728.8|71745.9|71735.9|71730.8|71720.8|439
1705984200000|2024-01-23 04:30:00|71739.3|71729.3|71738|71728|71741|71731|71733.5|71723.5|339
1705984500000|2024-01-23 04:35:00|71736.6|71726.6|71727.9|71717.9|71738.5|71728.5|71724.5|71714.5|327
1705984800000|2024-01-23 04:40:00|71728|71718|71729.8|71719.8|71730|71720|71719.2|71709.2|293
1705985100000|2024-01-23 04:45:00|71729.4|71719.4|71716.8|71706.8|71730.3|71720.3|71714.5|71704.5|314
1705985400000|2024-01-23 04:50:00|71716.7|71706.7|71700.7|71690.7|71720.3|71710.3|71700.2|71690.2|415
1705985700000|2024-01-23 04:55:00|71700.8|71690.8|71680.2|71670.2|71704|71694|71677.7|71667.7|589
1705986000000|2024-01-23 05:00:00|71680|71670|71688.9|71678.9|71695.6|71685.6|71672.2|71662.2|716
1705986300000|2024-01-23 05:05:00|71687.9|71677.9|71684.7|71674.7|71690.7|71680.7|71668.9|71658.9|640
1705986600000|2024-01-23 05:10:00|71684.9|71674.9|71702.8|71692.8|71716.5|71706.5|71683.7|71673.7|584
1705986900000|2024-01-23 05:15:00|71702.9|71692.9|71708.9|71698.9|71713.2|71703.2|71693.1|71683.1|503
1705987200000|2024-01-23 05:20:00|71709.1|71699.1|71689.2|71679.2|71709.3|71699.3|71683.8|71667|407
1705987500000|2024-01-23 05:25:00|71689.1|71679.1|71691.8|71681.8|71695.8|71685.8|71686.2|71676.2|401
1705987800000|2024-01-23 05:30:00|71691.7|71681.7|71713.7|71703.7|71715.6|71705.6|71691.2|71681.2|562
1705988100000|2024-01-23 05:35:00|71713.5|71703.5|71711.2|71701.2|71722.6|71712.6|71703.1|71693.1|613
1705988400000|2024-01-23 05:40:00|71711.1|71701.1|71705.9|71695.9|71716.6|71706.6|71700.5|71690.5|581
1705988700000|2024-01-23 05:45:00|71705.8|71695.8|71696.5|71686.5|71708.8|71698.8|71690.3|71680.3|477
1705989000000|2024-01-23 05:50:00|71696.6|71686.6|71708.5|71698.5|71713.4|71703.4|71695.6|71685.6|486
1705989300000|2024-01-23 05:55:00|71708.3|71698.3|71705.5|71695.5|71714.5|71704.5|71697.6|71687.6|473
1705989600000|2024-01-23 06:00:00|71705.6|71695.6|71701.5|71691.5|71714.3|71704.3|71698.4|71688.4|508
1705989900000|2024-01-23 06:05:00|71701.4|71691.4|71723.4|71713.4|71724.7|71714.7|71699.5|71689.5|474
1705990200000|2024-01-23 06:10:00|71723.5|71713.5|71739.3|71729.3|71742.2|71732.2|71722.6|71712.6|537
1705990500000|2024-01-23 06:15:00|71739.4|71729.4|71753.5|71743.5|71754.3|71744.3|71736.4|71726.4|419
1705990800000|2024-01-23 06:20:00|71753|71743|71733.3|71723.3|71753|71743|71726|71716|534
1705991100000|2024-01-23 06:25:00|71733.8|71723.8|71722.6|71712.6|71742.6|71732.6|71717.4|71707.4|532
1705991400000|2024-01-23 06:30:00|71723.1|71713.1|71726|71716|71741.7|71731.7|71723.1|71713.1|527
1705991700000|2024-01-23 06:35:00|71726.1|71716.1|71712.7|71702.7|71730.4|71720.4|71711.2|71701.2|503
1705992000000|2024-01-23 06:40:00|71712.6|71702.6|71705.3|71695.3|71712.6|71702.6|71695.7|71685.7|676
1705992300000|2024-01-23 06:45:00|71705.2|71695.2|71681.1|71671.1|71710|71700|71679.9|71669.9|582
1705992600000|2024-01-23 06:50:00|71681|71671|71671.1|71661.1|71686.6|71676.6|71665.3|71651.5|659
1705992900000|2024-01-23 06:55:00|71671|71661|71664.7|71654.7|71675.2|71665.2|71635.1|71623.6|772
1705993200000|2024-01-23 07:00:00|71664.8|71654.8|71678.4|71668.4|71686.4|71676.4|71662.3|71652.3|605
1705993500000|2024-01-23 07:05:00|71678.7|71668.7|71691.5|71681.5|71691.5|71681.5|71673.9|71663.9|621
1705993800000|2024-01-23 07:10:00|71691.4|71681.4|71705.8|71695.8|71714.4|71704.4|71690.3|71680.3|588
1705994100000|2024-01-23 07:15:00|71705.9|71695.9|71716|71706|71719.1|71709.1|71697.7|71687.7|526
1705994400000|2024-01-23 07:20:00|71716.1|71706.1|71735.2|71725.2|71740.1|71730.1|71714.8|71704.8|583
1705994700000|2024-01-23 07:25:00|71734.9|71724.9|71719.1|71709.1|71738.6|71728.6|71716.3|71706.3|454
1705995000000|2024-01-23 07:30:00|71718.7|71708.7|71709.4|71699.4|71722.3|71712.3|71693.4|71683.4|611
1705995300000|2024-01-23 07:35:00|71709.3|71699.3|71724.4|71714.4|71741.3|71731.3|71709.3|71699.3|597
1705995600000|2024-01-23 07:40:00|71724.5|71714.5|71734.8|71724.8|71736.6|71726.6|71715|71705|611
1705995900000|2024-01-23 07:45:00|71734.2|71724.2|71733.2|71723.2|71738.7|71728.7|71727.8|71717.8|452
1705996200000|2024-01-23 07:50:00|71733.3|71723.3|71727.2|71717.2|71736.4|71726.4|71724.4|71714.4|414
1705996500000|2024-01-23 07:55:00|71727.1|71717.1|71733.3|71723.3|71734.4|71724.4|71726.8|71716.8|389
1705996800000|2024-01-23 08:00:00|71733|71723|71745.5|71735.5|71752.5|71742.5|71729.8|71719.8|501
1705997100000|2024-01-23 08:05:00|71745.6|71735.6|71729.7|71719.7|71748|71738|71716.5|71706.5|519
1705997400000|2024-01-23 08:10:00|71729.8|71719.8|71729.6|71719.6|71733|71723|71726.1|71716.1|500
1705997700000|2024-01-23 08:15:00|71729.7|71719.7|71730.8|71720.8|71741.7|71731.7|71724.5|71714.5|522
1705998000000|2024-01-23 08:20:00|71729.9|71719.9|71728.1|71718.1|71734.2|71724.2|71715.2|71705.2|483
1705998300000|2024-01-23 08:25:00|71728.2|71718.2|71706.6|71696.6|71731.8|71721.8|71706.5|71696.5|421
1705998600000|2024-01-23 08:30:00|71706.5|71696.5|71726.6|71716.6|71728.2|71718.2|71706.4|71696.4|405
1705998900000|2024-01-23 08:35:00|71726.7|71716.7|71714.3|71704.3|71728|71718|71711.9|71701.9|388
1705999200000|2024-01-23 08:40:00|71715.1|71705.1|71729.2|71719.2|71746|71736|71715.1|71705.1|595
1705999500000|2024-01-23 08:45:00|71729.1|71719.1|71742.2|71732.2|71755.5|71742.3|71728.4|71718.4|498
1705999800000|2024-01-23 08:50:00|71742.3|71732.3|71731.4|71721.4|71747.2|71737.2|71724.2|71714.2|481
1706000100000|2024-01-23 08:55:00|71731.6|71721.6|71741.4|71731.4|71748.2|71738.2|71731.5|71721.5|332
1706000400000|2024-01-23 09:00:00|71741.5|71731.5|71741.5|71731.5|71750.7|71740.7|71736.7|71726.7|539
1706000700000|2024-01-23 09:05:00|71741.6|71731.6|71739.5|71729.5|71764.4|71754.4|71739.1|71729.1|541
1706001000000|2024-01-23 09:10:00|71739.1|71729.1|71737.8|71727.8|71754.7|71744.7|71736.9|71726.9|453
1706001300000|2024-01-23 09:15:00|71737.7|71727.7|71723.4|71713.4|71739.5|71729.5|71723.2|71713.2|450
1706001600000|2024-01-23 09:20:00|71723.3|71713.3|71740.9|71730.9|71743.1|71733.1|71720.2|71710.2|409
1706001900000|2024-01-23 09:25:00|71741|71731|71744.9|71734.9|71755.9|71745.9|71740.3|71730.3|473
1706002200000|2024-01-23 09:30:00|71744.8|71734.8|71753.5|71743.5|71757|71747|71740.7|71730.7|523
1706002500000|2024-01-23 09:35:00|71753.4|71743.4|71731.8|71721.8|71753.6|71743.6|71721.9|71711.9|433
1706002800000|2024-01-23 09:40:00|71731.7|71721.7|71735|71725|71737.1|71727.1|71731|71721|326
1706003100000|2024-01-23 09:45:00|71735.4|71725.4|71734|71724|71746|71736|71722.3|71712.3|558
1706003400000|2024-01-23 09:50:00|71733.9|71723.9|71720.6|71710.6|71735.1|71725.1|71718.6|71708.6|387
1706003700000|2024-01-23 09:55:00|71720.7|71710.7|71719.4|71709.4|71724.2|71714.2|71707.1|71697.1|479
1706004000000|2024-01-23 10:00:00|71719.7|71709.7|71716|71706|71721.7|71711.7|71712.6|71702.6|321
1706004300000|2024-01-23 10:05:00|71716.1|71706.1|71713|71703|71721.4|71706.8|71712.3|71701|322
1706004600000|2024-01-23 10:10:00|71713.1|71703.1|71711.9|71701.9|71720.3|71709.7|71711.5|71700.3|315
1706004900000|2024-01-23 10:15:00|71712.1|71702.1|71714.1|71704.1|71717.8|71707.8|71712|71702|328
1706005200000|2024-01-23 10:20:00|71714.2|71704.2|71713.4|71703.4|71715.7|71705.7|71707.8|71697.8|330
1706005500000|2024-01-23 10:25:00|71713.6|71703.6|71702.7|71692.7|71714.9|71704.9|71698.9|71688.9|371
1706005800000|2024-01-23 10:30:00|71702.8|71692.8|71690.5|71680.5|71703.9|71693.9|71689.6|71679.6|375
1706006100000|2024-01-23 10:35:00|71690.4|71680.4|71687.1|71677.1|71703.3|71693.3|71686.5|71676.5|365
1706006400000|2024-01-23 10:40:00|71687.2|71677.2|71712.8|71702.8|71713|71703|71680.1|71670.1|395
1706006700000|2024-01-23 10:45:00|71712.9|71702.9|71717.9|71707.9|71723|71713|71707.6|71697.6|470
1706007000000|2024-01-23 10:50:00|71718|71708|71725.3|71715.3|71725.4|71715.4|71712.6|71702.6|379
1706007300000|2024-01-23 10:55:00|71725.4|71715.4|71718.4|71708.4|71733.5|71723.5|71714.4|71704.4|428
1706007600000|2024-01-23 11:00:00|71718.1|71708.1|71724.3|71714.3|71727.4|71717.4|71715.1|71705.1|484
1706007900000|2024-01-23 11:05:00|71724.2|71714.2|71721|71711|71733.5|71723.5|71715.6|71705.6|404
1706008200000|2024-01-23 11:10:00|71721.2|71711.2|71710|71700|71722.5|71712.5|71709.7|71699.7|312
1706008500000|2024-01-23 11:15:00|71709.9|71699.9|71711.9|71701.9|71720.2|71710.2|71709.2|71699.2|319
1706008800000|2024-01-23 11:20:00|71712|71702|71730.6|71720.6|71735.2|71725.2|71708.5|71698.5|394
1706009100000|2024-01-23 11:25:00|71730.7|71720.7|71729.4|71719.4|71741.2|71731.2|71723|71713|547
1706009400000|2024-01-23 11:30:00|71729.5|71719.5|71728.4|71718.4|71736.7|71726.7|71724.2|71714.2|429
1706009700000|2024-01-23 11:35:00|71728.3|71718.3|71727.3|71717.3|71731.5|71721.5|71719.4|71709.4|474
1706010000000|2024-01-23 11:40:00|71727.4|71717.4|71741.6|71731.6|71746.6|71736.6|71727.4|71717.4|492
1706010300000|2024-01-23 11:45:00|71741.5|71731.5|71751|71741|71751.8|71741.8|71741.1|71731.1|397
1706010600000|2024-01-23 11:50:00|71750.9|71740.9|71751.2|71741.2|71759.9|71749.9|71749.7|71739.7|305
1706010900000|2024-01-23 11:55:00|71751|71741|71748.4|71738.4|71754.4|71744.4|71748.4|71738.4|387
1706011200000|2024-01-23 12:00:00|71748.5|71738.5|71742|71732|71752.8|71742.8|71742|71732|375
1706011500000|2024-01-23 12:05:00|71742.4|71732.4|71732.5|71722.5|71742.6|71732.6|71731.8|71721.8|303
1706011800000|2024-01-23 12:10:00|71732.6|71722.6|71725.6|71715.6|71735.1|71725.1|71723.3|71713.3|300
1706012100000|2024-01-23 12:15:00|71725.5|71715.5|71706.6|71696.6|71728.3|71718.3|71706.3|71696.3|359
1706012400000|2024-01-23 12:20:00|71706.5|71696.5|71714.4|71704.4|71718.1|71708.1|71697.7|71687.7|436
1706012700000|2024-01-23 12:25:00|71714.2|71704.2|71716.8|71706.8|71722.6|71712.6|71710.5|71700.5|327
1706013000000|2024-01-23 12:30:00|71717|71707|71723.1|71713.1|71734.5|71724.5|71716.7|71706.7|436
1706013300000|2024-01-23 12:35:00|71723|71713|71711.1|71701.1|71723.1|71713.1|71710.8|71700.8|377
1706013600000|2024-01-23 12:40:00|71710.4|71700.4|71696.1|71686.1|71710.5|71700.5|71695.2|71685.2|350
1706013900000|2024-01-23 12:45:00|71696.2|71686.2|71690.2|71680.2|71699.2|71689.2|71687.5|71677.5|309
1706014200000|2024-01-23 12:50:00|71690.3|71680.3|71682.4|71672.4|71691.9|71681.9|71678.6|71668.6|361
1706014500000|2024-01-23 12:55:00|71682.5|71672.5|71692.3|71682.3|71693.8|71683.8|71667.4|71657.4|431
1706014800000|2024-01-23 13:00:00|71692|71682|71698.3|71688.3|71704|71694|71686.4|71676.4|696
1706015100000|2024-01-23 13:05:00|71698.4|71688.4|71700.9|71690.9|71706.1|71696.1|71694|71684|493
1706015400000|2024-01-23 13:10:00|71700.8|71690.8|71695.9|71685.9|71711.6|71701.6|71692.9|71682.9|476
1706015700000|2024-01-23 13:15:00|71695.7|71685.7|71671.6|71661.6|71695.7|71685.7|71664.9|71654.9|498
1706016000000|2024-01-23 13:20:00|71671.5|71661.5|71678.4|71668.4|71679.2|71669.2|71663.9|71653.9|510
1706016300000|2024-01-23 13:25:00|71678.7|71668.7|71656.8|71646.8|71684.1|71674.1|71655.7|71645.7|538
1706016600000|2024-01-23 13:30:00|71656.6|71646.6|71673.5|71663.5|71675.9|71665.9|71656.2|71646.2|555
1706016900000|2024-01-23 13:35:00|71673.4|71663.4|71673.8|71663.8|71675.5|71665.5|71661.1|71651.1|512
1706017200000|2024-01-23 13:40:00|71673.9|71663.9|71689.4|71679.4|71696.3|71686.3|71673.2|71663.2|438
1706017500000|2024-01-23 13:45:00|71688.6|71678.6|71705.6|71695.6|71711|71701|71682.9|71672.9|562
1706017800000|2024-01-23 13:50:00|71705.7|71695.7|71713.5|71703.5|71723.6|71713.6|71703.7|71693.7|507
1706018100000|2024-01-23 13:55:00|71713.8|71703.8|71697.9|71687.9|71716.1|71706.1|71696.8|71686.8|536
1706018400000|2024-01-23 14:00:00|71697.6|71687.6|71699|71689|71701.7|71691.7|71693.1|71683.1|433
1706018700000|2024-01-23 14:05:00|71699.1|71689.1|71710.4|71700.4|71721.4|71711.4|71699.1|71689.1|477
1706019000000|2024-01-23 14:10:00|71710.3|71700.3|71704.6|71694.6|71722.1|71712.1|71702.5|71692.5|486
1706019300000|2024-01-23 14:15:00|71704.5|71694.5|71708.5|71698.5|71713.3|71703.3|71703.9|71693.9|371
1706019600000|2024-01-23 14:20:00|71709.1|71699.1|71712|71702|71712.1|71702.1|71697.8|71687.8|497
1706019900000|2024-01-23 14:25:00|71712.1|71702.1|71721.3|71711.3|71726.2|71716.2|71712|71702|453
1706020200000|2024-01-23 14:30:00|71721.8|71711.8|71726.1|71716.1|71737|71727|71712.7|71702.7|692
1706020500000|2024-01-23 14:35:00|71726.7|71716.7|71734.9|71724.9|71737.7|71727.7|71719.8|71709.8|725
1706020800000|2024-01-23 14:40:00|71735.1|71725.1|71712.2|71702.2|71741.3|71731.3|71706.7|71696.7|705
1706021100000|2024-01-23 14:45:00|71712.1|71702.1|71729.1|71719.1|71729.1|71719.1|71708.1|71698.1|688
1706021400000|2024-01-23 14:50:00|71729.2|71719.2|71732.8|71722.8|71742.7|71732.7|71727.3|71717.3|560
1706021700000|2024-01-23 14:55:00|71733.6|71723.6|71753.6|71733.6|71767.1|71757.1|71729.2|71719.2|692
1706022000000|2024-01-23 15:00:00|71753.4|71733.4|71748.5|71738.5|71754.7|71738.6|71735.2|71721.3|665
1706022300000|2024-01-23 15:05:00|71748.4|71738.4|71742.3|71732.3|71761.9|71747.9|71733.5|71719.2|601
1706022600000|2024-01-23 15:10:00|71742.4|71732.4|71760|71750|71768.5|71758.5|71742.3|71732.3|524
1706022900000|2024-01-23 15:15:00|71760.1|71750.1|71758.9|71748.9|71770.1|71754|71752.6|71742.6|612
1706023200000|2024-01-23 15:20:00|71759.7|71749.7|71765.8|71755.8|71771.3|71761.3|71751.2|71734.8|470
1706023500000|2024-01-23 15:25:00|71765.5|71755.5|71756.8|71746.8|71769.7|71759.7|71753.8|71743.8|593
1706023800000|2024-01-23 15:30:00|71756.7|71746.7|71772.7|71762.7|71774.6|71764.6|71756.7|71746.7|593
1706024100000|2024-01-23 15:35:00|71773.3|71763.3|71767.2|71757.2|71778.6|71768.6|71761.2|71751.2|564
1706024400000|2024-01-23 15:40:00|71766.7|71756.7|71785.6|71775.6|71787.7|71777.7|71765.3|71755.3|542
1706024700000|2024-01-23 15:45:00|71785.7|71775.7|71766.1|71756.1|71786|71776|71763.6|71753.6|549
1706025000000|2024-01-23 15:50:00|71766.2|71756.2|71751.6|71741.6|71769.6|71759.6|71746.2|71736.2|557
1706025300000|2024-01-23 15:55:00|71751.7|71741.7|71741.8|71731.8|71757|71747|71737.3|71727.3|621
1706025600000|2024-01-23 16:00:00|71741.5|71731.5|71753.7|71743.7|71755|71745|71737.3|71727.3|680
1706025900000|2024-01-23 16:05:00|71753.5|71743.5|71753.7|71743.7|71759.2|71749.2|71748.7|71738.7|464
1706026200000|2024-01-23 16:10:00|71753.6|71743.6|71751.6|71741.6|71754.8|71744.8|71735|71725|564
1706026500000|2024-01-23 16:15:00|71751.5|71741.5|71768.5|71758.5|71773.6|71763.6|71746.6|71736.6|522
1706026800000|2024-01-23 16:20:00|71768.6|71758.6|71738.6|71728.6|71769.7|71759.7|71737.4|71727.4|592
1706027100000|2024-01-23 16:25:00|71738.3|71728.3|71752.2|71732.2|71752.2|71734.7|71736.3|71721.4|470
1706027400000|2024-01-23 16:30:00|71751.9|71731.9|71752.8|71742.8|71755.7|71744.9|71743.2|71731.6|527
1706027700000|2024-01-23 16:35:00|71752.7|71742.7|71745.6|71735.6|71752.8|71742.8|71743.7|71733.7|434
1706028000000|2024-01-23 16:40:00|71745.7|71735.7|71738.4|71728.4|71749.2|71739.2|71736.5|71726.5|377
1706028300000|2024-01-23 16:45:00|71738.5|71728.5|71728.9|71718.9|71755.6|71745.6|71728|71714.7|594
1706028600000|2024-01-23 16:50:00|71728.5|71718.5|71716.9|71706.9|71732.4|71721.6|71712.2|71702.2|615
1706028900000|2024-01-23 16:55:00|71717.8|71707.8|71715.7|71705.7|71721.7|71711.7|71712.1|71702.1|482
1706029200000|2024-01-23 17:00:00|71715.8|71705.8|71710.3|71700.3|71715.8|71705.8|71700.8|71682.6|469
1706029500000|2024-01-23 17:05:00|71710.2|71700.2|71719.5|71709.5|71724.1|71714.1|71706.6|71696.6|388
1706029800000|2024-01-23 17:10:00|71719.6|71709.6|71727.5|71717.5|71731.5|71721.5|71719.1|71709.1|437
1706030100000|2024-01-23 17:15:00|71727.6|71717.6|71740.2|71730.2|71743|71733|71727.2|71717.2|393
1706030400000|2024-01-23 17:20:00|71740|71730|71750.2|71740.2|71750.2|71740.2|71739|71729|486
1706030700000|2024-01-23 17:25:00|71750.5|71740.5|71748.8|71738.8|71750.5|71740.5|71737|71727|457
1706031000000|2024-01-23 17:30:00|71748.9|71738.9|71746.4|71736.4|71749.7|71739.7|71743|71733|400
1706031300000|2024-01-23 17:35:00|71746.3|71736.3|71757.7|71747.7|71758.1|71748.1|71746.3|71736.3|373
1706031600000|2024-01-23 17:40:00|71757.6|71747.6|71758.5|71748.5|71763.3|71753.3|71755.2|71745.2|400
1706031900000|2024-01-23 17:45:00|71758.9|71748.9|71764.6|71754.6|71768|71758|71757.9|71747.9|376
1706032200000|2024-01-23 17:50:00|71764.7|71754.7|71759.6|71749.6|71771.5|71761.5|71753.6|71743.6|381
1706032500000|2024-01-23 17:55:00|71760|71750|71738.8|71728.8|71762.6|71752.6|71735.6|71725.6|486
1706032800000|2024-01-23 18:00:00|71738.6|71728.6|71723.5|71713.5|71742.6|71732.6|71719.5|71709.5|537
1706033100000|2024-01-23 18:05:00|71724.3|71714.3|71716.2|71706.2|71728.3|71718.3|71712.3|71702.3|518
1706033400000|2024-01-23 18:10:00|71716|71706|71714.6|71704.6|71724.3|71714.3|71713.3|71703.3|439
1706033700000|2024-01-23 18:15:00|71714.7|71704.7|71713|71703|71717.3|71707.3|71703.7|71693.7|409
1706034000000|2024-01-23 18:20:00|71712.7|71702.7|71705.4|71695.4|71716.1|71706.1|71699.4|71689.4|365
1706034300000|2024-01-23 18:25:00|71705.3|71695.3|71695.5|71685.5|71708.8|71698.8|71693.6|71683.6|450
1706034600000|2024-01-23 18:30:00|71695.4|71685.4|71701|71691|71701.9|71691.9|71695.2|71685.2|238
1706034900000|2024-01-23 18:35:00|71700.9|71690.9|71701.5|71691.5|71706.1|71696.1|71699.9|71689.9|379
1706035200000|2024-01-23 18:40:00|71701.4|71691.4|71701.8|71691.8|71702.4|71692.4|71697.8|71687.8|443
1706035500000|2024-01-23 18:45:00|71701.9|71691.9|71718.4|71708.4|71720.4|71710.4|71701.2|71691.2|424
1706035800000|2024-01-23 18:50:00|71718.5|71708.5|71712.3|71702.3|71725.8|71715.8|71711.4|71701.4|496
1706036100000|2024-01-23 18:55:00|71712.1|71702.1|71707.1|71697.1|71713.6|71703.6|71701.3|71691.3|562
1706036400000|2024-01-23 19:00:00|71706.9|71696.9|71690.2|71680.2|71706.9|71696.9|71689.7|71679.7|490
1706036700000|2024-01-23 19:05:00|71690|71680|71691.8|71681.8|71693.5|71683.5|71686.4|71676.4|493
1706037000000|2024-01-23 19:10:00|71692|71682|71683|71673|71693|71683|71682.3|71672.3|515
1706037300000|2024-01-23 19:15:00|71682.9|71672.9|71681.3|71671.3|71688.5|71678.5|71680.7|71670.7|383
1706037600000|2024-01-23 19:20:00|71681.4|71671.4|71687|71677|71687.5|71677.5|71681|71671|381
1706037900000|2024-01-23 19:25:00|71686.9|71676.9|71682|71672|71687|71677|71681.4|71671.4|462
1706038200000|2024-01-23 19:30:00|71682.3|71672.3|71681.4|71671.4|71686.1|71676.1|71679.2|71669.2|530
1706038500000|2024-01-23 19:35:00|71681.1|71671.1|71677.1|71667.1|71684.9|71674.9|71675.9|71665.9|342
1706038800000|2024-01-23 19:40:00|71677|71667|71669.9|71659.9|71677.2|71667.2|71668.9|71658.9|400
1706039100000|2024-01-23 19:45:00|71670.2|71660.2|71673.9|71663.9|71674.2|71664.2|71669.1|71659.1|471
1706039400000|2024-01-23 19:50:00|71674|71664|71670.5|71660.5|71674.6|71664.6|71668.9|71658.9|352
1706039700000|2024-01-23 19:55:00|71670.6|71660.6|71669.4|71659.4|71670.9|71660.9|71665.7|71655.7|378
1706040000000|2024-01-23 20:00:00|71669.3|71659.3|71669.8|71659.8|71672.8|71662.8|71668.9|71658.9|356
1706040300000|2024-01-23 20:05:00|71669.9|71659.9|71664.6|71654.6|71670.6|71660.6|71662|71652|274
1706040600000|2024-01-23 20:10:00|71664.4|71654.4|71664.9|71654.9|71665.3|71655.3|71663|71653|289
1706040900000|2024-01-23 20:15:00|71664.8|71654.8|71663.3|71653.3|71665.6|71655.6|71662.7|71652.7|229
1706041200000|2024-01-23 20:20:00|71663.5|71653.5|71664.5|71654.5|71665|71655|71663|71653|180
1706041500000|2024-01-23 20:25:00|71664.6|71654.6|71665.2|71655.2|71665.5|71655.5|71663.7|71653.7|311
1706041800000|2024-01-23 20:30:00|71665.3|71655.3|71665|71655|71665.5|71655.5|71663.7|71653.7|323
1706042100000|2024-01-23 20:35:00|71665.2|71655.2|71667|71657|71667.2|71657.2|71663.5|71653.5|239
1706042400000|2024-01-23 20:40:00|71666.9|71656.9|71667.6|71657.6|71671.1|71661.1|71665.6|71655.6|295
1706042700000|2024-01-23 20:45:00|71667.3|71657.3|71670.7|71660.7|71671.7|71661.7|71666.2|71656.2|280
1706043000000|2024-01-23 20:50:00|71670.8|71660.8|71667.1|71657.1|71671.2|71661.2|71666.3|71656.3|522
1706043300000|2024-01-23 20:55:00|71667.2|71657.2|71667.7|71657.7|71670.1|71660.1|71665.5|71655.5|406
1706043600000|2024-01-23 21:00:00|71667.6|71657.6|71677.5|71657.5|71680.3|71661.4|71667.2|71657.2|337
1706043900000|2024-01-23 21:05:00|71677.3|71657.3|71685.3|71665.3|71686.4|71666.4|71676.8|71656.8|250
1706044200000|2024-01-23 21:10:00|71685.6|71665.6|71679.8|71659.8|71685.7|71665.7|71679.7|71659.7|166
1706044500000|2024-01-23 21:15:00|71679.6|71659.6|71680.5|71660.5|71683|71663|71678.1|71658.1|186
1706044800000|2024-01-23 21:20:00|71680.6|71660.6|71675.2|71655.2|71680.8|71660.8|71672.4|71652.4|386
1706045100000|2024-01-23 21:25:00|71675.1|71655.1|71672.6|71652.6|71677.5|71657.5|71670.6|71650.6|383
1706045400000|2024-01-23 21:30:00|71672.5|71652.5|71675.3|71655.3|71675.6|71655.6|71672.5|71652.5|115
1706045700000|2024-01-23 21:35:00|71675.2|71655.2|71673.5|71653.5|71675.6|71655.6|71670.7|71650.7|171
1706046000000|2024-01-23 21:40:00|71673.4|71653.4|71673.1|71653.1|71674|71654|71669.8|71649.8|152
1706046300000|2024-01-23 21:45:00|71673.3|71653.3|71675.2|71655.2|71675.8|71655.8|71671.8|71651.8|139
1706046600000|2024-01-23 21:50:00|71675.6|71655.6|71670.6|71650.6|71677|71657|71668.1|71648.1|126
1706046900000|2024-01-23 21:55:00|71671|71651|71695.3|71651|71695.3|71658.1|71663.7|71641.6|408
1706047200000|2024-01-23 22:00:00|71695.5|71650.1|71704.7|71645.1|71710.8|71652.8|71694.7|71639.3|42
1706047500000|2024-01-23 22:05:00|71704.9|71647.3|71705.1|71640.6|71712.7|71647.9|71704.3|71638.9|110
1706047800000|2024-01-23 22:10:00|71705|71640.9|71701.7|71641.7|71705.1|71644.5|71700.5|71638.1|164
1706048100000|2024-01-23 22:15:00|71701.9|71642.3|71697.2|71642.3|71702.6|71647.8|71695.8|71641.4|125
1706048400000|2024-01-23 22:20:00|71697.5|71643|71699.3|71642.4|71702|71643.5|71697.2|71640.8|51
1706048700000|2024-01-23 22:25:00|71699.7|71642.7|71698.3|71642.8|71702.1|71644.1|71697.7|71642.4|57
1706049000000|2024-01-23 22:30:00|71697.5|71642.4|71699.3|71639.3|71700.3|71644|71697.3|71639.3|68
1706049300000|2024-01-23 22:35:00|71699.4|71639.6|71695.4|71642|71700.6|71643.1|71694.6|71637.3|84
1706049600000|2024-01-23 22:40:00|71694.5|71642.7|71695.3|71639.5|71698|71643.2|71690|71638.3|228
1706049900000|2024-01-23 22:45:00|71693.8|71639.3|71703.7|71637|71704.5|71639.5|71693.8|71637|83
1706050200000|2024-01-23 22:50:00|71704.6|71637.1|71703.5|71639.3|71705.8|71639.9|71701.6|71636.3|40
1706050500000|2024-01-23 22:55:00|71704.4|71638.4|71699|71643.5|71706.2|71645.6|71696.3|71638|108
1706050800000|2024-01-23 23:00:00|71698.9|71643.4|71686.7|71650.9|71699.4|71654.5|71684.8|71643.4|309
1706051100000|2024-01-23 23:05:00|71686.6|71650.7|71662|71642|71690.5|71653.4|71660.7|71640.7|472
1706051400000|2024-01-23 23:10:00|71662.2|71642.2|71667.5|71647.5|71678.2|71648.9|71657|71637|356
1706051700000|2024-01-23 23:15:00|71666.9|71646.9|71673.5|71643.2|71676.5|71649.9|71666.9|71640.9|290
1706052000000|2024-01-23 23:20:00|71673.2|71642.8|71675.8|71644.2|71676.8|71648.4|71667.9|71640|287
1706052300000|2024-01-23 23:25:00|71677.8|71643.5|71664.9|71644.9|71677.9|71646|71659.6|71639.6|266
1706052600000|2024-01-23 23:30:00|71665|71645|71670.6|71650.6|71673|71652.9|71662.7|71642.5|226
1706052900000|2024-01-23 23:35:00|71671.4|71651.4|71670.9|71650.9|71672.7|71652.7|71669.9|71649.9|168
1706053200000|2024-01-23 23:40:00|71671.9|71651.9|71673.3|71653.3|71673.5|71653.5|71670|71650|122
1706053500000|2024-01-23 23:45:00|71673.4|71653.4|71676.6|71656.6|71679.3|71659.3|71671.8|71651.8|137
1706053800000|2024-01-23 23:50:00|71676.7|71656.7|71671.4|71651.4|71683.1|71663.1|71669.9|71649.9|211
1706054100000|2024-01-23 23:55:00|71670.6|71650.6|71664.2|71644.2|71671.6|71651.6|71661.1|71641.1|259
1706054400000|2024-01-24 00:00:00|71664.4|71644.4|71667.3|71647.3|71676.9|71656.9|71662.5|71642.5|405
1706054700000|2024-01-24 00:05:00|71667.2|71647.2|71650.5|71640.5|71668.8|71648.8|71649.5|71634.1|234
1706055000000|2024-01-24 00:10:00|71650.7|71640.7|71662.7|71652.7|71663.1|71653.1|71650.7|71640.7|251
1706055300000|2024-01-24 00:15:00|71662.8|71652.8|71679.1|71659.1|71681.2|71661.2|71661|71645.4|328
1706055600000|2024-01-24 00:20:00|71679|71659|71685.9|71665.9|71686.4|71668.6|71670.9|71655.3|205
1706055900000|2024-01-24 00:25:00|71686.2|71666.2|71694.2|71684.2|71695|71685|71685.5|71666.2|207
1706056200000|2024-01-24 00:30:00|71694.3|71684.3|71684.2|71674.2|71701.8|71691.3|71684.2|71669.9|209
1706056500000|2024-01-24 00:35:00|71684.3|71674.3|71682.4|71662.4|71694.9|71675|71680.2|71660.2|295
1706056800000|2024-01-24 00:40:00|71682.9|71662.9|71684.2|71674.2|71696.4|71678|71682.9|71662.9|385
1706057100000|2024-01-24 00:45:00|71683.9|71673.9|71678.5|71668.5|71696.2|71681.6|71678.3|71662.2|279
1706057400000|2024-01-24 00:50:00|71678.4|71668.4|71664.9|71654.9|71684.8|71669.2|71659.8|71646.4|320
1706057700000|2024-01-24 00:55:00|71665.4|71655.4|71666|71646|71666|71655.4|71653.3|71639.9|269
1706058000000|2024-01-24 01:00:00|71668.3|71648.3|71706.8|71686.8|71715.8|71695.8|71665.5|71648.3|669
1706058300000|2024-01-24 01:05:00|71706.5|71686.5|71699.9|71689.9|71712.4|71701|71694.8|71682|496
1706058600000|2024-01-24 01:10:00|71700.1|71690.1|71688.8|71668.8|71701.3|71691.3|71681.4|71661.4|334
1706058900000|2024-01-24 01:15:00|71688.7|71668.7|71693.8|71673.8|71697.2|71682.1|71667|71647|487
1706059200000|2024-01-24 01:20:00|71694.1|71674.1|71700.7|71690.7|71708.2|71691.6|71692.7|71672.7|416
1706059500000|2024-01-24 01:25:00|71700.8|71690.8|71696.6|71686.6|71707.7|71697.7|71695.3|71680.5|415
1706059800000|2024-01-24 01:30:00|71697|71687|71679.3|71669.3|71708.2|71697.9|71678.4|71666.6|807
1706060100000|2024-01-24 01:35:00|71679.2|71669.2|71702.2|71692.2|71704.5|71694.5|71678.1|71665.4|567
1706060400000|2024-01-24 01:40:00|71702.1|71692.1|71716.9|71706.9|71723|71710.9|71701.4|71691.4|558
1706060700000|2024-01-24 01:45:00|71716.8|71706.8|71721.3|71711.3|71737.6|71727.6|71715.8|71705.8|509
1706061000000|2024-01-24 01:50:00|71721.4|71711.4|71731.6|71721.6|71733.6|71723.6|71710.4|71700.4|534
1706061300000|2024-01-24 01:55:00|71731.5|71721.5|71724.1|71714.1|71739.8|71729.8|71717.3|71707.3|528
1706061600000|2024-01-24 02:00:00|71724.3|71714.3|71748.2|71738.2|71752.5|71742.5|71719.8|71709.8|557
1706061900000|2024-01-24 02:05:00|71748.1|71738.1|71758|71748|71758.2|71748.2|71739.7|71729.7|411
1706062200000|2024-01-24 02:10:00|71757.8|71747.8|71773.9|71763.9|71781.2|71771.2|71757.8|71747.8|513
1706062500000|2024-01-24 02:15:00|71773.8|71763.8|71764.4|71754.4|71775|71765|71757.1|71747.1|374
1706062800000|2024-01-24 02:20:00|71764.2|71754.2|71775.5|71765.5|71778.8|71768.8|71758.2|71748.2|374
1706063100000|2024-01-24 02:25:00|71775.2|71765.2|71761|71751|71775.2|71765.2|71761|71751|444
1706063400000|2024-01-24 02:30:00|71760.9|71750.9|71765.3|71755.3|71772.1|71762.1|71754|71744|424
1706063700000|2024-01-24 02:35:00|71764.8|71754.8|71766.6|71756.6|71770.1|71760.1|71758.1|71748.1|348
1706064000000|2024-01-24 02:40:00|71766.7|71756.7|71763.2|71753.2|71775.3|71765.3|71760.6|71750.6|423
1706064300000|2024-01-24 02:45:00|71763.1|71753.1|71759.7|71749.7|71766.5|71756.5|71756|71746|366
1706064600000|2024-01-24 02:50:00|71758.5|71748.5|71766.2|71756.2|71767.9|71757.9|71753.6|71743.6|417
1706064900000|2024-01-24 02:55:00|71766.4|71756.4|71779.1|71769.1|71782.8|71772.8|71766.4|71756.4|484
1706065200000|2024-01-24 03:00:00|71778.8|71768.8|71782.8|71772.8|71799.7|71789.7|71777.7|71767.7|544
1706065500000|2024-01-24 03:05:00|71782.9|71772.9|71786.1|71776.1|71790.5|71780.5|71780.8|71770.8|492
1706065800000|2024-01-24 03:10:00|71786|71776|71779.7|71769.7|71792.8|71782.8|71775.5|71765.5|442
1706066100000|2024-01-24 03:15:00|71779.5|71769.5|71764.5|71754.5|71784.9|71774.9|71764.2|71754.2|377
1706066400000|2024-01-24 03:20:00|71764.6|71754.6|71773.1|71763.1|71773.8|71763.8|71764.5|71754.5|444
1706066700000|2024-01-24 03:25:00|71773|71763|71770.8|71760.8|71777.4|71767.4|71764.4|71754.4|386
1706067000000|2024-01-24 03:30:00|71770.7|71760.7|71769.4|71759.4|71771.6|71761.6|71762.2|71752.2|324
1706067300000|2024-01-24 03:35:00|71769.3|71759.3|71773.6|71763.6|71780.2|71770.2|71767.9|71757.9|300
1706067600000|2024-01-24 03:40:00|71773.4|71763.4|71767.8|71757.8|71777.4|71767.4|71766.5|71756.5|337
1706067900000|2024-01-24 03:45:00|71767.9|71757.9|71762.3|71752.3|71768|71758|71759|71749|324
1706068200000|2024-01-24 03:50:00|71762.1|71752.1|71761.2|71751.2|71765.4|71755.4|71760.1|71750.1|382
1706068500000|2024-01-24 03:55:00|71761.3|71751.3|71764.1|71754.1|71764.5|71754.5|71756|71746|301
1706068800000|2024-01-24 04:00:00|71764|71754|71762.3|71752.3|71764.3|71754.3|71758|71748|245
1706069100000|2024-01-24 04:05:00|71762.9|71752.9|71763.1|71753.1|71767.1|71757.1|71758.5|71748.5|235
1706069400000|2024-01-24 04:10:00|71763.3|71753.3|71761.9|71751.9|71764|71754|71759.3|71749.3|186
1706069700000|2024-01-24 04:15:00|71762|71752|71755.8|71745.8|71770.1|71760.1|71751.8|71741.8|242
1706070000000|2024-01-24 04:20:00|71755.7|71745.7|71755.7|71745.7|71757.3|71747.3|71752.9|71742.9|203
1706070300000|2024-01-24 04:25:00|71755.6|71745.6|71762|71752|71762|71752|71755.5|71745.5|209
1706070600000|2024-01-24 04:30:00|71761.9|71751.9|71759.1|71749.1|71764.2|71754.2|71759.1|71749.1|215
1706070900000|2024-01-24 04:35:00|71758.9|71748.9|71756|71746|71758.9|71748.9|71754.2|71744.2|191
1706071200000|2024-01-24 04:40:00|71756.1|71746.1|71752.3|71742.3|71758.7|71748.7|71747.2|71737.2|211
1706071500000|2024-01-24 04:45:00|71752.2|71742.2|71755.2|71745.2|71758.9|71748.9|71750.1|71740.1|197
1706071800000|2024-01-24 04:50:00|71755.3|71745.3|71753.2|71743.2|71757.7|71747.7|71753|71743|204
1706072100000|2024-01-24 04:55:00|71753.1|71743.1|71755.3|71745.3|71756.9|71746.9|71753|71743|142
1706072400000|2024-01-24 05:00:00|71755.4|71745.4|71766.6|71756.6|71767.5|71757.5|71755.4|71745.4|372
1706072700000|2024-01-24 05:05:00|71766.7|71756.7|71766.6|71756.6|71773.6|71763.6|71766.4|71756.4|370
1706073000000|2024-01-24 05:10:00|71766.5|71756.5|71763.6|71753.6|71772.6|71762.6|71761.9|71751.9|370
1706073300000|2024-01-24 05:15:00|71763.9|71753.9|71777.5|71767.5|71781.3|71771.3|71762.4|71752.4|360
1706073600000|2024-01-24 05:20:00|71777.2|71767.2|71779.7|71769.7|71780|71770|71772.3|71762.3|343
1706073900000|2024-01-24 05:25:00|71779.8|71769.8|71762.8|71752.8|71779.8|71769.8|71762.8|71752.8|373
1706074200000|2024-01-24 05:30:00|71762.7|71752.7|71765.8|71755.8|71768.3|71758.3|71757.8|71747.8|494
1706074500000|2024-01-24 05:35:00|71766|71756|71761.6|71751.6|71769.9|71759.9|71760.9|71750.9|354
1706074800000|2024-01-24 05:40:00|71761.2|71751.2|71747.3|71737.3|71761.2|71751.2|71732.7|71722.7|534
1706075100000|2024-01-24 05:45:00|71747.2|71737.2|71736.4|71726.4|71749.2|71739.2|71736.3|71726.3|319
1706075400000|2024-01-24 05:50:00|71736|71726|71723.9|71713.9|71736.3|71726.3|71717.3|71707.3|393
1706075700000|2024-01-24 05:55:00|71724|71714|71736.1|71726.1|71737.9|71727.9|71721.7|71711.7|392
1706076000000|2024-01-24 06:00:00|71735.4|71725.4|71752.7|71742.7|71761.7|71746.9|71733.8|71723.8|453
1706076300000|2024-01-24 06:05:00|71752.5|71742.5|71752.4|71742.4|71766.3|71748|71744.2|71734.2|501
1706076600000|2024-01-24 06:10:00|71752.2|71742.2|71730|71720|71752.3|71742.3|71717.8|71707.8|539
1706076900000|2024-01-24 06:15:00|71729.9|71719.9|71729.6|71719.6|71731.5|71721.5|71721.9|71711.9|412
1706077200000|2024-01-24 06:20:00|71730.8|71720.8|71734.1|71724.1|71741.1|71731.1|71730.5|71720.5|345
1706077500000|2024-01-24 06:25:00|71734.2|71724.2|71710|71700|71735|71725|71709.6|71699.6|493
1706077800000|2024-01-24 06:30:00|71710.1|71700.1|71712.2|71702.2|71728.8|71718.8|71707.7|71692.9|471
1706078100000|2024-01-24 06:35:00|71712.3|71702.3|71713|71703|71721.6|71711.6|71706.7|71696.7|498
1706078400000|2024-01-24 06:40:00|71713.1|71703.1|71711.1|71701.1|71720.1|71710.1|71705.7|71695.7|401
1706078700000|2024-01-24 06:45:00|71711.4|71701.4|71721|71711|71722.9|71712.9|71710.3|71700.3|352
1706079000000|2024-01-24 06:50:00|71720.9|71710.9|71719.5|71709.5|71724.5|71714.5|71715.4|71705.4|306
1706079300000|2024-01-24 06:55:00|71719.6|71709.6|71750.7|71740.7|71753.9|71743.9|71717.3|71707.3|516
1706079600000|2024-01-24 07:00:00|71750.9|71740.9|71742.7|71732.7|71754.2|71744.2|71733.2|71723.2|609
1706079900000|2024-01-24 07:05:00|71742.6|71732.6|71754.4|71744.4|71757.1|71747.1|71733.5|71723.5|617
1706080200000|2024-01-24 07:10:00|71754.5|71744.5|71751.6|71741.6|71760.4|71750.4|71746|71736|434
1706080500000|2024-01-24 07:15:00|71751.8|71741.8|71753.8|71743.8|71759.1|71749.1|71750|71740|330
1706080800000|2024-01-24 07:20:00|71753.7|71743.7|71765.7|71755.7|71767.6|71757.6|71753.5|71743.5|352
1706081100000|2024-01-24 07:25:00|71765.6|71755.6|71779.5|71769.5|71783.2|71773.2|71763.1|71753.1|466
1706081400000|2024-01-24 07:30:00|71779.6|71769.6|71760.3|71750.3|71779.9|71769.9|71749|71739|447
1706081700000|2024-01-24 07:35:00|71759.8|71749.8|71771.1|71761.1|71807.2|71792.6|71748.9|71733.8|828
1706082000000|2024-01-24 07:40:00|71771|71761|71743.1|71733.1|71771.9|71761.9|71741.3|71726.3|690
1706082300000|2024-01-24 07:45:00|71743|71733|71747.6|71737.6|71752.3|71742.3|71741.1|71731.1|458
1706082600000|2024-01-24 07:50:00|71747.7|71737.7|71760.8|71750.8|71767.5|71757.5|71747.7|71737.7|519
1706082900000|2024-01-24 07:55:00|71760.9|71750.9|71707.9|71697.9|71762.4|71752.4|71706.2|71696.2|592
1706083200000|2024-01-24 08:00:00|71707|71697|71682.6|71672.6|71714|71698.7|71642|71626.3|836
1706083500000|2024-01-24 08:05:00|71682.7|71672.7|71687.4|71677.4|71699.7|71689.7|71674.9|71664.9|731
1706083800000|2024-01-24 08:10:00|71688.8|71678.8|71672|71662|71692.5|71682.5|71670.5|71660.5|615
1706084100000|2024-01-24 08:15:00|71673.2|71663.2|71692.2|71682.2|71708|71688.9|71664.9|71653|713
1706084400000|2024-01-24 08:20:00|71692|71682|71691.6|71681.6|71703.1|71693.1|71683.8|71672.1|708
1706084700000|2024-01-24 08:25:00|71691.5|71681.5|71699.3|71679.3|71711|71698.4|71684.7|71674.1|591
1706085000000|2024-01-24 08:30:00|71699.5|71679.5|71662|71652|71700.6|71690.6|71657.4|71647.4|749
1706085300000|2024-01-24 08:35:00|71662.4|71652.4|71686.2|71676.2|71694.4|71682.7|71662.4|71650.7|662
1706085600000|2024-01-24 08:40:00|71686|71676|71685.5|71675.5|71696.6|71684.5|71675.2|71665.2|567
1706085900000|2024-01-24 08:45:00|71685.3|71675.3|71687.3|71677.3|71687.6|71677.6|71672.3|71657.8|504
1706086200000|2024-01-24 08:50:00|71687.2|71677.2|71684|71674|71689.7|71677.6|71679.3|71667|499
1706086500000|2024-01-24 08:55:00|71683.8|71673.8|71688.1|71678.1|71701.9|71688.7|71683.2|71673.2|394
1706086800000|2024-01-24 09:00:00|71688.2|71678.2|71686|71676|71694.4|71684.4|71677.6|71667|473
1706087100000|2024-01-24 09:05:00|71685.6|71675.6|71675.9|71665.9|71689|71679|71672.6|71662.6|430
1706087400000|2024-01-24 09:10:00|71676.1|71666.1|71684.5|71674.5|71694|71676.7|71675.7|71662.4|474
1706087700000|2024-01-24 09:15:00|71684.4|71674.4|71676|71666|71684.4|71674.4|71672.1|71662.1|484
1706088000000|2024-01-24 09:20:00|71676.1|71666.1|71660.3|71650.3|71676.5|71666.5|71658|71648|341
1706088300000|2024-01-24 09:25:00|71660.1|71650.1|71636.8|71626.8|71660.1|71650.1|71632.4|71622.4|560
1706088600000|2024-01-24 09:30:00|71636.5|71626.5|71582.9|71572.9|71640.6|71630.6|71569.3|71556.9|755
1706088900000|2024-01-24 09:35:00|71582.7|71572.7|71561.6|71551.6|71589.3|71579.3|71561.1|71546.9|610
1706089200000|2024-01-24 09:40:00|71561.7|71551.7|71583.2|71573.2|71584.1|71574.1|71557.7|71547.7|530
1706089500000|2024-01-24 09:45:00|71583.3|71573.3|71587.6|71577.6|71611.1|71593.6|71576.2|71566.2|481
1706089800000|2024-01-24 09:50:00|71587.9|71577.9|71612.9|71602.9|71615.8|71603.9|71585.7|71575.4|560
1706090100000|2024-01-24 09:55:00|71613|71603|71630.5|71620.5|71647.5|71627.5|71608.4|71593.1|657
1706090400000|2024-01-24 10:00:00|71631.1|71621.1|71593.5|71583.5|71634.7|71624.7|71592.5|71576.8|632
1706090700000|2024-01-24 10:05:00|71593.2|71583.2|71580|71570|71604.1|71584.1|71571.8|71551.8|646
1706091000000|2024-01-24 10:10:00|71579.9|71569.9|71585.5|71575.5|71588.6|71575.5|71568|71558|559
1706091300000|2024-01-24 10:15:00|71585.6|71575.6|71599|71589|71600.1|71590.1|71585.6|71575.6|472
1706091600000|2024-01-24 10:20:00|71598.8|71588.8|71595.8|71585.8|71599.3|71589.3|71588.3|71578.3|413
1706091900000|2024-01-24 10:25:00|71595.9|71585.9|71613.2|71603.2|71628.4|71618.4|71595.8|71585.8|552
1706092200000|2024-01-24 10:30:00|71613.3|71603.3|71626.3|71616.3|71634.5|71624.5|71607.9|71597.9|573
1706092500000|2024-01-24 10:35:00|71625.9|71615.9|71621.8|71611.8|71629.9|71619.9|71615.4|71605.4|473
1706092800000|2024-01-24 10:40:00|71621.3|71611.3|71621.5|71611.5|71625.1|71615.1|71614.6|71604.6|444
1706093100000|2024-01-24 10:45:00|71621.4|71611.4|71605.6|71595.6|71624.4|71614.4|71599.5|71589.5|374
1706093400000|2024-01-24 10:50:00|71605.7|71595.7|71587.2|71577.2|71611.6|71601.6|71586.1|71576.1|482
1706093700000|2024-01-24 10:55:00|71586.5|71576.5|71565.6|71555.6|71588.9|71578.9|71563.8|71548.6|500
1706094000000|2024-01-24 11:00:00|71570.3|71550.3|71588.5|71578.5|71594.4|71581.4|71560.8|71548.5|547
1706094300000|2024-01-24 11:05:00|71589|71579|71606.2|71586.2|71607.3|71590.2|71589|71579|660
1706094600000|2024-01-24 11:10:00|71606|71586|71596.4|71586.4|71606.4|71588.9|71593.4|71580.3|492
1706094900000|2024-01-24 11:15:00|71596.3|71586.3|71579.4|71569.4|71596.6|71586.6|71578.2|71568.2|400
1706095200000|2024-01-24 11:20:00|71579.5|71569.5|71589.9|71579.9|71592.8|71582.8|71575.5|71565.5|399
1706095500000|2024-01-24 11:25:00|71590|71580|71576|71566|71592.6|71582.6|71572.7|71562.7|375
1706095800000|2024-01-24 11:30:00|71576.1|71566.1|71596|71586|71596.4|71586.4|71574.2|71564.2|455
1706096100000|2024-01-24 11:35:00|71595.7|71585.7|71597|71587|71607.1|71597.1|71594|71584|569
1706096400000|2024-01-24 11:40:00|71596.4|71586.4|71575.9|71565.9|71596.9|71586.9|71572.9|71562.9|493
1706096700000|2024-01-24 11:45:00|71576|71566|71569.9|71559.9|71579.4|71569.4|71569.7|71559.7|522
1706097000000|2024-01-24 11:50:00|71569.7|71559.7|71567.3|71557.3|71573.3|71563.3|71565.1|71555.1|450
1706097300000|2024-01-24 11:55:00|71567.4|71557.4|71566.9|71556.9|71575.3|71565.3|71563.9|71553.9|440
1706097600000|2024-01-24 12:00:00|71566.3|71556.3|71570.3|71560.3|71571.8|71561.8|71562.2|71552.2|376
1706097900000|2024-01-24 12:05:00|71570.2|71560.2|71599|71589|71599.1|71589.1|71570.2|71560.2|455
1706098200000|2024-01-24 12:10:00|71599.3|71589.3|71587.5|71577.5|71599.4|71589.4|71585.5|71575.5|410
1706098500000|2024-01-24 12:15:00|71587.4|71577.4|71580.8|71570.8|71599.6|71589.6|71578.6|71568.6|500
1706098800000|2024-01-24 12:20:00|71580.9|71570.9|71568.6|71558.6|71581.6|71571.6|71567.5|71557.5|401
1706099100000|2024-01-24 12:25:00|71568.7|71558.7|71572.9|71562.9|71584.7|71574.7|71567.8|71557.8|399
1706099400000|2024-01-24 12:30:00|71573|71563|71572.2|71562.2|71581.2|71571.2|71570.1|71560.1|382
1706099700000|2024-01-24 12:35:00|71572.1|71562.1|71575.2|71565.2|71581.3|71571.3|71567.4|71557.4|411
1706100000000|2024-01-24 12:40:00|71574.8|71564.8|71526.5|71516.5|71575.2|71565.2|71517.8|71507.8|567
1706100300000|2024-01-24 12:45:00|71526.3|71516.3|71526.1|71516.1|71533.2|71523.2|71517.4|71507.4|386
1706100600000|2024-01-24 12:50:00|71526|71516|71533.9|71523.9|71536.1|71526.1|71525.8|71515.8|369
1706100900000|2024-01-24 12:55:00|71534.1|71524.1|71528.5|71518.5|71535.4|71525.4|71522.3|71512.3|354
1706101200000|2024-01-24 13:00:00|71528.7|71518.7|71467.9|71457.9|71529.4|71519.4|71467.1|71452.5|895
1706101500000|2024-01-24 13:05:00|71468.6|71458.6|71463.7|71443.7|71475.1|71461.4|71453.2|71437.5|809
1706101800000|2024-01-24 13:10:00|71463.6|71443.6|71447.1|71427.1|71464|71444|71440.2|71424.1|755
1706102100000|2024-01-24 13:15:00|71447.2|71427.2|71442.3|71432.3|71456.5|71441.3|71440.6|71425.9|674
1706102400000|2024-01-24 13:20:00|71442.6|71432.6|71456.5|71446.5|71460.2|71450.2|71440|71430|676
1706102700000|2024-01-24 13:25:00|71456.6|71446.6|71432.3|71422.3|71479.3|71461.6|71431.2|71413.3|736
1706103000000|2024-01-24 13:30:00|71431.6|71421.6|71433.3|71413.3|71447.5|71427.5|71422.3|71404.9|703
1706103300000|2024-01-24 13:35:00|71433.5|71413.5|71443.6|71433.6|71463.4|71443.4|71428.9|71412.4|596
1706103600000|2024-01-24 13:40:00|71443.4|71433.4|71455.8|71435.8|71457.9|71440.3|71439.9|71425.4|575
1706103900000|2024-01-24 13:45:00|71455.6|71435.6|71446.5|71436.5|71456.3|71440.5|71437.8|71427.8|473
1706104200000|2024-01-24 13:50:00|71446.6|71436.6|71422|71412|71447.5|71437.5|71420.2|71407.3|663
1706104500000|2024-01-24 13:55:00|71422.3|71412.3|71432.5|71422.5|71438.4|71423.6|71419.3|71405.3|558
1706104800000|2024-01-24 14:00:00|71433.1|71423.1|71457.8|71447.8|71462|71449.4|71433.1|71419.2|680
1706105100000|2024-01-24 14:05:00|71457.7|71447.7|71453.1|71443.1|71464.9|71450.9|71446.3|71436.3|572
1706105400000|2024-01-24 14:10:00|71452.9|71442.9|71466.3|71456.3|71479.1|71467.1|71452.5|71442.1|621
1706105700000|2024-01-24 14:15:00|71466.6|71456.6|71436.6|71426.6|71466.8|71456.8|71436.1|71426.1|481
1706106000000|2024-01-24 14:20:00|71436.5|71426.5|71451.4|71441.4|71452.3|71442.3|71436.4|71426.4|407
1706106300000|2024-01-24 14:25:00|71451.1|71441.1|71450.5|71440.5|71466.8|71454.9|71448.7|71436.8|546
1706106600000|2024-01-24 14:30:00|71450.1|71440.1|71469.4|71459.4|71472.1|71462.1|71447.7|71437.7|696
1706106900000|2024-01-24 14:35:00|71469.3|71459.3|71508.3|71498.3|71518.6|71508.6|71468.4|71458|628
1706107200000|2024-01-24 14:40:00|71508.2|71498.2|71511.8|71491.8|71520.3|71500.3|71497.4|71482.7|623
1706107500000|2024-01-24 14:45:00|71523.5|71503.5|71547.7|71527.7|71581.2|71561.2|71515.3|71495.3|1002
1706107800000|2024-01-24 14:50:00|71547.8|71527.8|71496.3|71486.3|71555.8|71545.8|71496|71486|965
1706108100000|2024-01-24 14:55:00|71496.5|71486.5|71520.7|71510.7|71531.8|71517.9|71491.8|71477.4|911
1706108400000|2024-01-24 15:00:00|71520.8|71510.8|71543.6|71533.6|71567.1|71552.3|71513.7|71503.7|935
1706108700000|2024-01-24 15:05:00|71543.8|71533.8|71515.2|71505.2|71544.4|71534.4|71508.5|71498.5|871
1706109000000|2024-01-24 15:10:00|71514.7|71504.7|71511.8|71501.8|71543.5|71533.5|71509.3|71499.3|773
1706109300000|2024-01-24 15:15:00|71511.5|71501.5|71506.5|71496.5|71519.7|71509.7|71494.4|71484.4|796
1706109600000|2024-01-24 15:20:00|71506.6|71496.6|71516.9|71506.9|71527.4|71517.4|71501|71491|804
1706109900000|2024-01-24 15:25:00|71517|71507|71521.1|71511.1|71524.4|71514.4|71503.9|71493.9|736
1706110200000|2024-01-24 15:30:00|71520.6|71510.6|71529.4|71519.4|71537.8|71527.8|71516.6|71506.6|656
1706110500000|2024-01-24 15:35:00|71529.5|71519.5|71537.4|71527.4|71555.8|71545.8|71529.5|71519.5|724
1706110800000|2024-01-24 15:40:00|71537.7|71527.7|71523|71513|71551.4|71541.4|71514|71504|731
1706111100000|2024-01-24 15:45:00|71522.8|71512.8|71541.7|71531.7|71547|71537|71521.6|71511.6|714
1706111400000|2024-01-24 15:50:00|71541.4|71531.4|71553.2|71543.2|71561.2|71551.2|71540.8|71530.8|662
1706111700000|2024-01-24 15:55:00|71552.9|71542.9|71544.1|71534.1|71557.2|71547.2|71543.4|71533.4|676
1706112000000|2024-01-24 16:00:00|71544.2|71534.2|71573|71563|71576.9|71565.4|71534|71524|783
1706112300000|2024-01-24 16:05:00|71573.8|71563.8|71590.1|71580.1|71593.7|71583.7|71571.7|71561.7|732
1706112600000|2024-01-24 16:10:00|71590.5|71580.5|71584.9|71574.9|71601.6|71591.6|71582.4|71572.4|720
1706112900000|2024-01-24 16:15:00|71584.8|71574.8|71563.6|71553.6|71589.5|71579.5|71562.3|71552.3|672
1706113200000|2024-01-24 16:20:00|71563.1|71553.1|71572.3|71562.3|71576.9|71566.9|71557.1|71547.1|614
1706113500000|2024-01-24 16:25:00|71572|71562|71570.6|71560.6|71572.8|71562.8|71557.3|71547.3|553
1706113800000|2024-01-24 16:30:00|71570.4|71560.4|71561.4|71551.4|71583.4|71565.1|71561.4|71551.4|599
1706114100000|2024-01-24 16:35:00|71561.6|71551.6|71578.2|71558.2|71579.8|71566.1|71561.6|71551.6|515
1706114400000|2024-01-24 16:40:00|71578|71558|71618.7|71608.7|71622.5|71609.2|71573.1|71557.8|583
1706114700000|2024-01-24 16:45:00|71618.8|71608.8|71631.3|71621.3|71644.9|71631.1|71618.7|71608.7|584
1706115000000|2024-01-24 16:50:00|71631.4|71621.4|71601.6|71591.6|71632.6|71622.6|71599.8|71589.8|503
1706115300000|2024-01-24 16:55:00|71601.7|71591.7|71589.6|71579.6|71608.6|71598.6|71582.8|71572.8|547
1706115600000|2024-01-24 17:00:00|71590.1|71580.1|71576.4|71566.4|71591.1|71581.1|71575.1|71565.1|595
1706115900000|2024-01-24 17:05:00|71576.3|71566.3|71570.3|71560.3|71588.7|71578.7|71570.2|71560.2|491
1706116200000|2024-01-24 17:10:00|71570.4|71560.4|71586.2|71576.2|71590.1|71580.1|71562.1|71552.1|530
1706116500000|2024-01-24 17:15:00|71586.7|71576.7|71594.1|71584.1|71601.5|71586.4|71582.5|71572.5|528
1706116800000|2024-01-24 17:20:00|71594.3|71584.3|71583.3|71573.3|71597.9|71587.9|71580.8|71570.8|476
1706117100000|2024-01-24 17:25:00|71582.7|71572.7|71576.8|71566.8|71583.3|71573.3|71572.2|71560.1|437
1706117400000|2024-01-24 17:30:00|71576.7|71566.7|71565.5|71555.5|71578.6|71568.6|71561.7|71551.7|441
1706117700000|2024-01-24 17:35:00|71562.4|71552.4|71579.1|71569.1|71582.6|71572.6|71557.9|71547.9|423
1706118000000|2024-01-24 17:40:00|71579|71569|71578.5|71568.5|71582.7|71572.7|71570.3|71560.3|423
1706118300000|2024-01-24 17:45:00|71578.6|71568.6|71570.5|71560.5|71584.3|71574.3|71570.4|71560.4|483
1706118600000|2024-01-24 17:50:00|71570.4|71560.4|71551.4|71541.4|71573.1|71563.1|71551.4|71541.4|479
1706118900000|2024-01-24 17:55:00|71551.5|71541.5|71557.7|71547.7|71559.8|71549.8|71549.4|71539.4|484
1706119200000|2024-01-24 18:00:00|71558.1|71548.1|71601.8|71581.8|71604.2|71584.2|71554.5|71544.5|777
1706119500000|2024-01-24 18:05:00|71601.4|71581.4|71597.7|71587.7|71605.2|71595.2|71596.3|71581.4|583
1706119800000|2024-01-24 18:10:00|71598|71588|71610.4|71600.4|71613.2|71603.2|71597.6|71587.6|602
1706120100000|2024-01-24 18:15:00|71611|71601|71605.5|71595.5|71612.4|71602.4|71601.3|71591.3|605
1706120400000|2024-01-24 18:20:00|71605.4|71595.4|71625.2|71615.2|71630|71620|71605|71595|576
1706120700000|2024-01-24 18:25:00|71625.5|71615.5|71602.7|71582.7|71625.7|71615.7|71592.9|71579|653
1706121000000|2024-01-24 18:30:00|71602.5|71582.5|71607.1|71587.1|71615.1|71595.1|71600.5|71580.5|568
1706121300000|2024-01-24 18:35:00|71607|71587|71620.2|71600.2|71620.2|71600.2|71601.1|71581.1|534
1706121600000|2024-01-24 18:40:00|71620.3|71600.3|71631.6|71611.6|71632.1|71612.1|71617.4|71597.4|539
1706121900000|2024-01-24 18:45:00|71631.7|71611.7|71633.1|71613.1|71634.3|71619.1|71628.3|71608.3|438
1706122200000|2024-01-24 18:50:00|71633|71613|71634.5|71614.5|71636.9|71621|71627.8|71609.5|431
1706122500000|2024-01-24 18:55:00|71634.6|71614.6|71617.7|71607.7|71638.5|71622.3|71617.7|71605.1|415
1706122800000|2024-01-24 19:00:00|71617.6|71607.6|71635|71625|71635.1|71625.1|71616.1|71602.4|337
1706123100000|2024-01-24 19:05:00|71634.9|71624.9|71634.8|71624.8|71635.2|71625.2|71632.6|71622.6|232
1706123400000|2024-01-24 19:10:00|71634.7|71624.7|71649.7|71639.7|71649.7|71639.7|71634.6|71624.6|345
1706123700000|2024-01-24 19:15:00|71650|71640|71662.4|71652.4|71667.1|71652.9|71649.2|71639.2|354
1706124000000|2024-01-24 19:20:00|71662.3|71652.3|71669|71659|71674.6|71659.8|71662.3|71648.6|327
1706124300000|2024-01-24 19:25:00|71669.1|71659.1|71639.7|71629.7|71672.6|71659.2|71638.4|71623|469
1706124600000|2024-01-24 19:30:00|71639.5|71629.5|71643.5|71633.5|71644.3|71634.3|71632.8|71622.8|392
1706124900000|2024-01-24 19:35:00|71643.6|71633.6|71643.3|71633.3|71645.6|71635.6|71639.7|71629.7|320
1706125200000|2024-01-24 19:40:00|71643.4|71633.4|71633.4|71623.4|71649.5|71639.5|71631.1|71621.1|440
1706125500000|2024-01-24 19:45:00|71633.5|71623.5|71637.5|71627.5|71639.6|71629.6|71633.4|71623.4|234
1706125800000|2024-01-24 19:50:00|71637.4|71627.4|71638.1|71628.1|71638.3|71628.3|71636.4|71626.4|224
1706126100000|2024-01-24 19:55:00|71638|71628|71632.3|71622.3|71639.2|71629.2|71631.2|71621.2|273
1706126400000|2024-01-24 20:00:00|71632.2|71622.2|71634.4|71624.4|71638.5|71628.5|71632.2|71622.2|400
1706126700000|2024-01-24 20:05:00|71634.5|71624.5|71621.7|71611.7|71634.6|71624.6|71618.4|71608.4|455
1706127000000|2024-01-24 20:10:00|71621.5|71611.5|71632.8|71622.8|71638.4|71622.9|71617.4|71607.4|354
1706127300000|2024-01-24 20:15:00|71633|71623|71631.4|71621.4|71641.6|71628.2|71629|71614.8|409
1706127600000|2024-01-24 20:20:00|71631.7|71621.7|71634.4|71624.4|71637.5|71627.5|71631.4|71621.4|388
1706127900000|2024-01-24 20:25:00|71633.9|71623.9|71632.8|71622.8|71635.8|71625.8|71628.5|71618.5|337
1706128200000|2024-01-24 20:30:00|71632.9|71622.9|71636.3|71626.3|71639.2|71629.2|71632.9|71622.9|284
1706128500000|2024-01-24 20:35:00|71636.2|71626.2|71635.8|71625.8|71637.1|71627.1|71635.1|71625.1|329
1706128800000|2024-01-24 20:40:00|71635.4|71625.4|71631|71621|71635.4|71625.4|71622.7|71610.4|317
1706129100000|2024-01-24 20:45:00|71631.5|71621.5|71630.4|71620.4|71635.1|71625.1|71629.7|71619.7|282
1706129400000|2024-01-24 20:50:00|71631|71621|71636.2|71626.2|71641.3|71631.3|71631|71621|350
1706129700000|2024-01-24 20:55:00|71636.1|71626.1|71633.2|71623.2|71645|71632.5|71629.5|71619.5|433
1706130000000|2024-01-24 21:00:00|71633.1|71623.1|71637.5|71617.5|71645.9|71625.9|71633.1|71617.2|259
1706130300000|2024-01-24 21:05:00|71637.7|71617.7|71628.8|71608.8|71638.8|71618.8|71627.8|71607.8|215
1706130600000|2024-01-24 21:10:00|71628.7|71608.7|71631.9|71611.9|71632.3|71612.3|71627.5|71607.5|355
1706130900000|2024-01-24 21:15:00|71633.2|71613.2|71641.5|71621.5|71645.6|71625.6|71633|71613|456
1706131200000|2024-01-24 21:20:00|71641.9|71621.9|71643.3|71623.3|71646.8|71626.8|71641.1|71621.1|524
1706131500000|2024-01-24 21:25:00|71644.2|71624.2|71632.2|71612.2|71648.7|71628.7|71632|71612|520
1706131800000|2024-01-24 21:30:00|71632.1|71612.1|71634.6|71614.6|71636.2|71616.2|71630.6|71610.6|335
1706132100000|2024-01-24 21:35:00|71634.7|71614.7|71634.7|71614.7|71637.6|71617.6|71633.8|71613.8|160
1706132400000|2024-01-24 21:40:00|71634.6|71614.6|71633.7|71613.7|71635.7|71615.7|71633.6|71613.6|148
1706132700000|2024-01-24 21:45:00|71633.6|71613.6|71627.3|71607.3|71634|71614|71623.1|71603.1|202
1706133000000|2024-01-24 21:50:00|71627.6|71607.6|71629.4|71609.4|71629.7|71609.7|71626.4|71606.4|160
1706133300000|2024-01-24 21:55:00|71630.2|71610.2|71645.4|71589.9|71647.7|71610.2|71621.4|71589.9|125
1706133600000|2024-01-24 22:00:00|71645.7|71590|71650.3|71578.5|71659.6|71592.4|71645.7|71578.5|28
1706133900000|2024-01-24 22:05:00|71649.8|71578.3|71652.3|71577.3|71653.1|71582.7|71648.1|71575.4|92
1706134200000|2024-01-24 22:10:00|71652.9|71576.8|71648.8|71581.9|71655.1|71584.8|71647.3|71575.7|207
1706134500000|2024-01-24 22:15:00|71648.4|71581.3|71646.6|71585.5|71651.9|71589.3|71645.4|71578.6|159
1706134800000|2024-01-24 22:20:00|71646.7|71585.3|71645.3|71587|71646.9|71587.8|71644.2|71583.9|64
1706135100000|2024-01-24 22:25:00|71645.2|71587.1|71644.8|71585.1|71646|71588.2|71644.4|71584.7|34
1706135400000|2024-01-24 22:30:00|71646.6|71585|71647.9|71583.6|71649.1|71588.4|71644.3|71581.4|171
1706135700000|2024-01-24 22:35:00|71648|71583.7|71644.8|71589.6|71648.8|71590|71643.9|71582.5|127
1706136000000|2024-01-24 22:40:00|71644|71589.8|71648.7|71584.3|71649.1|71591.5|71643.7|71582.2|980
1706136300000|2024-01-24 22:45:00|71646.5|71584.4|71649|71583.1|71649.6|71590.3|71646.3|71581.1|166
1706136600000|2024-01-24 22:50:00|71648.9|71584.1|71644.9|71586.3|71649.6|71591|71644|71583|205
1706136900000|2024-01-24 22:55:00|71645.1|71586.1|71642.3|71589.3|71648.9|71592.6|71641.1|71585.6|235
1706137200000|2024-01-24 23:00:00|71639.1|71591.3|71630|71610|71646.9|71610.8|71627.1|71589.4|872
1706137500000|2024-01-24 23:05:00|71637|71597.6|71624.5|71604.5|71642.3|71610.3|71623.4|71591.3|748
1706137800000|2024-01-24 23:10:00|71623.7|71603.7|71625.9|71605.9|71633.6|71605.9|71623.4|71593.1|86
1706138100000|2024-01-24 23:15:00|71625.3|71605.3|71635.5|71597.5|71637.5|71605.3|71624.5|71593.3|95
1706138400000|2024-01-24 23:20:00|71635.2|71600|71637.3|71601.7|71638.6|71601.7|71632.8|71596.2|114
1706138700000|2024-01-24 23:25:00|71636.6|71598.4|71638|71598.4|71640.3|71602.1|71631.3|71596.3|116
1706139000000|2024-01-24 23:30:00|71636.8|71599.9|71632.9|71600.3|71642.2|71601.5|71632.9|71596.7|133
1706139300000|2024-01-24 23:35:00|71632.8|71600.2|71635.1|71600.4|71642.8|71608|71627|71593.6|209
1706139600000|2024-01-24 23:40:00|71635.2|71600.5|71639.2|71607.8|71642.8|71618.3|71621.9|71592.2|250
1706139900000|2024-01-24 23:45:00|71639.1|71613.9|71636.6|71616.6|71641.4|71618.5|71632.1|71606.4|233
1706140200000|2024-01-24 23:50:00|71636.5|71616.5|71637.5|71617.5|71637.5|71617.5|71626.5|71606.5|218
1706140500000|2024-01-24 23:55:00|71637.4|71617.4|71635.5|71615.5|71639.7|71619.7|71634.4|71614.4|150
1706140800000|2024-01-25 00:00:00|71634.9|71614.9|71633.8|71613.8|71637.7|71617.7|71631.5|71611.5|328
1706141100000|2024-01-25 00:05:00|71633.6|71613.6|71656.2|71636.2|71662.7|71642.7|71633.6|71613.6|443
1706141400000|2024-01-25 00:10:00|71657|71637|71664.2|71644.2|71664.5|71644.5|71652.8|71632.8|363
1706141700000|2024-01-25 00:15:00|71664.4|71644.4|71662.2|71642.2|71667.2|71647.2|71660.8|71640.8|298
1706142000000|2024-01-25 00:20:00|71662.1|71642.1|71653.2|71633.2|71662.6|71642.6|71649.8|71629.8|230
1706142300000|2024-01-25 00:25:00|71653.3|71633.3|71657|71637|71659.7|71639.7|71652.3|71632.3|235
1706142600000|2024-01-25 00:30:00|71657.2|71637.2|71651.1|71631.1|71660.8|71645.8|71651.1|71631.1|240
1706142900000|2024-01-25 00:35:00|71650.9|71630.9|71645|71625|71651.6|71631.6|71636.8|71616.8|391
1706143200000|2024-01-25 00:40:00|71644.9|71624.9|71632.5|71612.5|71648.1|71628.1|71632.1|71612.1|405
1706143500000|2024-01-25 00:45:00|71626.8|71606.8|71607.9|71587.9|71628.5|71608.5|71606.1|71587.9|470
1706143800000|2024-01-25 00:50:00|71607.8|71587.8|71571.8|71551.8|71610.2|71590.2|71568.8|71548.8|450
1706144100000|2024-01-25 00:55:00|71572.2|71552.2|71592.5|71582.5|71612.1|71595.5|71570.8|71550.8|506
1706144400000|2024-01-25 01:00:00|71593.3|71583.3|71606.6|71596.6|71614|71598.9|71593.3|71583.3|516
1706144700000|2024-01-25 01:05:00|71606.7|71596.7|71594.3|71584.3|71621.5|71608.7|71593|71583|525
1706145000000|2024-01-25 01:10:00|71594.4|71584.4|71604.9|71584.9|71610.7|71590.7|71591.3|71578.6|397
1706145300000|2024-01-25 01:15:00|71604|71584|71633|71613|71647.7|71629.2|71603.8|71583.8|671
1706145600000|2024-01-25 01:20:00|71632.9|71612.9|71632.2|71622.2|71635.2|71622.2|71625.2|71610.5|438
1706145900000|2024-01-25 01:25:00|71632.3|71622.3|71650|71640|71656.2|71644.2|71625.7|71615.7|532
1706146200000|2024-01-25 01:30:00|71650.5|71640.5|71643.2|71633.2|71662.2|71648.9|71638.1|71623.6|751
1706146500000|2024-01-25 01:35:00|71643.3|71633.3|71638.7|71628.7|71649.3|71639.3|71625.7|71615.7|697
1706146800000|2024-01-25 01:40:00|71638.8|71628.8|71653|71643|71654.4|71644.4|71629.6|71619.6|635
1706147100000|2024-01-25 01:45:00|71653.6|71643.6|71670.7|71660.7|71677.5|71667.5|71651.4|71641.4|688
1706147400000|2024-01-25 01:50:00|71670.6|71660.6|71648.9|71638.9|71674.9|71664.9|71648.4|71638.4|627
1706147700000|2024-01-25 01:55:00|71648.8|71638.8|71609.6|71599.6|71648.8|71638.8|71590.6|71580.6|749
1706148000000|2024-01-25 02:00:00|71608.1|71598.1|71608.8|71598.8|71623.6|71613.6|71602.7|71592.7|687
1706148300000|2024-01-25 02:05:00|71608.3|71598.3|71604.4|71594.4|71612|71602|71580.7|71570.7|682
1706148600000|2024-01-25 02:10:00|71604.5|71594.5|71611.6|71601.6|71617|71605.2|71601.1|71589.8|690
1706148900000|2024-01-25 02:15:00|71611.7|71601.7|71615.2|71605.2|71632.8|71622.8|71609.8|71599.8|618
1706149200000|2024-01-25 02:20:00|71615.1|71605.1|71610.6|71600.6|71624.5|71614.5|71603.1|71593.1|635
1706149500000|2024-01-25 02:25:00|71610.5|71600.5|71594.8|71584.8|71613.1|71603.1|71589.8|71579.8|603
1706149800000|2024-01-25 02:30:00|71594.9|71584.9|71595.3|71585.3|71604.6|71594.6|71581.8|71571.8|581
1706150100000|2024-01-25 02:35:00|71595.5|71585.5|71608.1|71598.1|71608.5|71598.5|71582.4|71572.4|537
1706150400000|2024-01-25 02:40:00|71608.4|71598.4|71635.2|71625.2|71638.3|71628.3|71608.3|71598.3|551
1706150700000|2024-01-25 02:45:00|71635.1|71625.1|71627.9|71617.9|71644.7|71634.7|71626.6|71616.6|556
1706151000000|2024-01-25 02:50:00|71627.8|71617.8|71623.3|71613.3|71639.1|71629.1|71623.2|71613.2|412
1706151300000|2024-01-25 02:55:00|71623.2|71613.2|71629.3|71619.3|71629.3|71619.3|71612.7|71602.7|483
1706151600000|2024-01-25 03:00:00|71629.4|71619.4|71617.3|71607.3|71629.4|71619.4|71616.3|71606.3|473
1706151900000|2024-01-25 03:05:00|71617.2|71607.2|71607.3|71597.3|71617.3|71607.3|71593.4|71583.4|617
1706152200000|2024-01-25 03:10:00|71607.5|71597.5|71612.1|71602.1|71612.5|71602.5|71591.9|71581.9|535
1706152500000|2024-01-25 03:15:00|71611.9|71601.9|71604.6|71594.6|71615.1|71605.1|71604.4|71594.4|481
1706152800000|2024-01-25 03:20:00|71604.8|71594.8|71609.6|71599.6|71611|71601|71595|71585|584
1706153100000|2024-01-25 03:25:00|71609.5|71599.5|71626|71616|71631.6|71621.6|71607.3|71597.3|436
1706153400000|2024-01-25 03:30:00|71626.1|71616.1|71636.9|71626.9|71637.7|71627.2|71614.5|71604.5|480
1706153700000|2024-01-25 03:35:00|71637.4|71627.4|71644.6|71634.6|71650|71640|71636.1|71625.8|459
1706154000000|2024-01-25 03:40:00|71644.5|71634.5|71647.9|71637.9|71653|71643|71638.6|71628.6|313
1706154300000|2024-01-25 03:45:00|71647.8|71637.8|71638.8|71628.8|71649.7|71639.7|71637.1|71627.1|357
1706154600000|2024-01-25 03:50:00|71638.9|71628.9|71647.7|71637.7|71652.3|71642.3|71638.6|71628.6|349
1706154900000|2024-01-25 03:55:00|71647.8|71637.8|71652.8|71642.8|71653|71643|71645.5|71635.5|275
1706155200000|2024-01-25 04:00:00|71653.4|71643.4|71647.1|71637.1|71653.7|71643.7|71647|71637|276
1706155500000|2024-01-25 04:05:00|71647|71637|71645.4|71635.4|71649|71639|71642.9|71632.9|216
1706155800000|2024-01-25 04:10:00|71645.3|71635.3|71643.7|71633.7|71646.8|71636.8|71643.6|71633.6|176
1706156100000|2024-01-25 04:15:00|71643.6|71633.6|71639.2|71629.2|71644.4|71634.4|71637.5|71627.5|189
1706156400000|2024-01-25 04:20:00|71639.3|71629.3|71640.3|71630.3|71641.7|71631.7|71637.7|71627.7|165
1706156700000|2024-01-25 04:25:00|71640.2|71630.2|71643|71633|71643.1|71633.1|71640.1|71630.1|143
1706157000000|2024-01-25 04:30:00|71644.5|71634.5|71649.7|71639.7|71652|71642|71644.1|71634.1|203
1706157300000|2024-01-25 04:35:00|71649.8|71639.8|71663.6|71653.6|71664.2|71654.2|71649.2|71639.2|192
1706157600000|2024-01-25 04:40:00|71663.5|71653.5|71675.4|71665.4|71685.2|71675.2|71663.1|71653.1|453
1706157900000|2024-01-25 04:45:00|71675.5|71665.5|71677.2|71667.2|71681.8|71671.8|71674.4|71664.4|245
1706158200000|2024-01-25 04:50:00|71677.1|71667.1|71678.4|71668.4|71681.5|71671.5|71674.9|71664.9|242
1706158500000|2024-01-25 04:55:00|71678.5|71668.5|71669.9|71659.9|71678.7|71668.7|71669.8|71659.8|269
1706158800000|2024-01-25 05:00:00|71670|71660|71674|71664|71674.3|71664.3|71656.6|71646.6|415
1706159100000|2024-01-25 05:05:00|71673.8|71663.8|71666.2|71656.2|71673.8|71663.8|71666.2|71656.2|306
1706159400000|2024-01-25 05:10:00|71666.3|71656.3|71667|71657|71669.4|71659.4|71660.8|71650.8|411
1706159700000|2024-01-25 05:15:00|71667.6|71657.6|71659.7|71649.7|71669.8|71659.8|71654.6|71644.6|366
1706160000000|2024-01-25 05:20:00|71659.8|71649.8|71658.9|71648.9|71669.3|71659.3|71656.6|71646.6|388
1706160300000|2024-01-25 05:25:00|71658.8|71648.8|71657.9|71647.9|71661.2|71651.2|71656.2|71646.2|362
1706160600000|2024-01-25 05:30:00|71658.1|71648.1|71670.4|71660.4|71671.6|71661.6|71650.6|71640.6|500
1706160900000|2024-01-25 05:35:00|71670.3|71660.3|71666.9|71656.9|71672.5|71662.5|71663.7|71653.7|396
1706161200000|2024-01-25 05:40:00|71666.8|71656.8|71669.2|71659.2|71671.9|71661.9|71665|71655|360
1706161500000|2024-01-25 05:45:00|71669.3|71659.3|71676.6|71666.6|71678.3|71668.3|71667.8|71657.8|292
1706161800000|2024-01-25 05:50:00|71676.5|71666.5|71679.3|71669.3|71681.5|71671.5|71670.6|71660.6|394
1706162100000|2024-01-25 05:55:00|71679.4|71669.4|71672.2|71662.2|71684.1|71674.1|71672|71662|454
1706162400000|2024-01-25 06:00:00|71672|71662|71667.5|71657.5|71672|71662|71658.6|71648.6|494
1706162700000|2024-01-25 06:05:00|71667.4|71657.4|71681.3|71671.3|71682|71672|71667.2|71657.2|493
1706163000000|2024-01-25 06:10:00|71681.5|71671.5|71686.9|71676.9|71708.8|71698.8|71681.5|71671.5|474
1706163300000|2024-01-25 06:15:00|71686.7|71676.7|71684.7|71674.7|71703.2|71693.2|71675.9|71665.9|491
1706163600000|2024-01-25 06:20:00|71684.2|71674.2|71692.7|71682.7|71695.8|71685.8|71682.4|71672.4|446
1706163900000|2024-01-25 06:25:00|71692.6|71682.6|71676.8|71666.8|71699.5|71689.5|71676.2|71666.2|399
1706164200000|2024-01-25 06:30:00|71676.9|71666.9|71675.6|71665.6|71678.9|71668.9|71672.3|71662.3|417
1706164500000|2024-01-25 06:35:00|71675.7|71665.7|71668.3|71658.3|71678.1|71668.1|71665.8|71655.8|460
1706164800000|2024-01-25 06:40:00|71668.2|71658.2|71663.5|71653.5|71668.2|71658.2|71660.1|71650.1|400
1706165100000|2024-01-25 06:45:00|71663.4|71653.4|71671.7|71661.7|71674.4|71664.4|71656.2|71646.2|432
1706165400000|2024-01-25 06:50:00|71671.8|71661.8|71679|71669|71695.5|71685.5|71671.8|71661.8|436
1706165700000|2024-01-25 06:55:00|71678.7|71668.7|71663.2|71653.2|71680.8|71670.8|71659.9|71649.9|493
1706166000000|2024-01-25 07:00:00|71663.4|71653.4|71684.2|71674.2|71684.2|71674.2|71663.3|71653.3|436
1706166300000|2024-01-25 07:05:00|71684.5|71674.5|71678.3|71668.3|71686.5|71676.5|71671.4|71661.4|413
1706166600000|2024-01-25 07:10:00|71680|71670|71672.6|71662.6|71681.1|71671.1|71664.7|71654.7|469
1706166900000|2024-01-25 07:15:00|71672.7|71662.7|71678.6|71668.6|71682.3|71672.3|71668.2|71658.2|459
1706167200000|2024-01-25 07:20:00|71678.5|71668.5|71693.9|71683.9|71695.4|71685.4|71671|71661|402
1706167500000|2024-01-25 07:25:00|71693.7|71683.7|71688.8|71678.8|71700|71690|71683.8|71673.8|440
1706167800000|2024-01-25 07:30:00|71687.5|71677.5|71681.7|71671.7|71692|71682|71676.4|71666.4|419
1706168100000|2024-01-25 07:35:00|71681.8|71671.8|71684.4|71674.4|71686.4|71676.4|71676.1|71666.1|438
1706168400000|2024-01-25 07:40:00|71684.5|71674.5|71692.3|71682.3|71698.1|71688.1|71684.4|71674.4|433
1706168700000|2024-01-25 07:45:00|71692|71682|71692.1|71682.1|71696.1|71686.1|71687.1|71677.1|408
1706169000000|2024-01-25 07:50:00|71692|71682|71689.4|71679.4|71698.6|71688.6|71684.4|71674.4|373
1706169300000|2024-01-25 07:55:00|71689.2|71679.2|71692.2|71682.2|71696.1|71686.1|71676.3|71666.3|489
1706169600000|2024-01-25 08:00:00|71692|71682|71695.8|71685.8|71699.8|71689.8|71688.3|71678.3|472
1706169900000|2024-01-25 08:05:00|71695.6|71685.6|71696.2|71686.2|71697|71687|71688.4|71678.4|451
1706170200000|2024-01-25 08:10:00|71696.3|71686.3|71713.9|71703.9|71715.2|71705.2|71691|71681|434
1706170500000|2024-01-25 08:15:00|71713.7|71703.7|71728.8|71718.8|71733.8|71723.8|71711.8|71701.8|498
1706170800000|2024-01-25 08:20:00|71728.9|71718.9|71750.7|71740.7|71752.2|71742.2|71727.1|71717.1|496
1706171100000|2024-01-25 08:25:00|71750.8|71740.8|71753.2|71743.2|71761.4|71751.4|71738.7|71728.7|584
1706171400000|2024-01-25 08:30:00|71753.3|71743.3|71741|71731|71757.9|71747.9|71729.1|71718.8|483
1706171700000|2024-01-25 08:35:00|71741.2|71731.2|71738.9|71728.9|71744.1|71734.1|71734.6|71724.6|494
1706172000000|2024-01-25 08:40:00|71738.6|71728.6|71748.6|71738.6|71752.6|71742.6|71732|71722|515
1706172300000|2024-01-25 08:45:00|71748.9|71738.9|71772.4|71762.4|71777|71767|71748.3|71738.3|455
1706172600000|2024-01-25 08:50:00|71772.3|71762.3|71748.9|71738.9|71772.7|71762.7|71748.7|71738.7|423
1706172900000|2024-01-25 08:55:00|71749|71739|71770.6|71760.6|71773.5|71760.7|71746.4|71736.4|483
1706173200000|2024-01-25 09:00:00|71770.5|71760.5|71771.8|71761.8|71772.7|71762.7|71755.7|71745.7|515
1706173500000|2024-01-25 09:05:00|71771.9|71761.9|71796.4|71786.4|71800.3|71790.3|71766.1|71756.1|506
1706173800000|2024-01-25 09:10:00|71795.6|71785.6|71790.3|71780.3|71802.9|71792.9|71781|71771|491
1706174100000|2024-01-25 09:15:00|71790.5|71780.5|71788.6|71778.6|71798.4|71788.4|71788.3|71778.3|421
1706174400000|2024-01-25 09:20:00|71788.7|71778.7|71786.4|71776.4|71788.7|71778.7|71778.9|71768.9|393
1706174700000|2024-01-25 09:25:00|71786.5|71776.5|71782.7|71772.7|71789.4|71779.4|71778|71768|382
1706175000000|2024-01-25 09:30:00|71782.6|71772.6|71785.6|71775.6|71788.4|71778.4|71777.2|71767.2|330
1706175300000|2024-01-25 09:35:00|71785.7|71775.7|71772.1|71762.1|71793.7|71783.7|71762.6|71752.6|492
1706175600000|2024-01-25 09:40:00|71771.9|71761.9|71767.3|71757.3|71780|71770|71765.5|71755.5|439
1706175900000|2024-01-25 09:45:00|71767.2|71757.2|71767.7|71757.7|71779.3|71769.3|71762.8|71752.8|355
1706176200000|2024-01-25 09:50:00|71767.9|71757.9|71763.3|71753.3|71772.1|71762.1|71763.3|71753.3|389
1706176500000|2024-01-25 09:55:00|71763.4|71753.4|71765.8|71755.8|71772.6|71762.6|71757|71747|430
1706176800000|2024-01-25 10:00:00|71765.7|71755.7|71762.7|71752.7|71783|71773|71758|71748|458
1706177100000|2024-01-25 10:05:00|71762.8|71752.8|71767.4|71757.4|71771.2|71761.2|71762.4|71752.4|326
1706177400000|2024-01-25 10:10:00|71767.2|71757.2|71760.7|71750.7|71768|71758|71754.5|71744.5|415
1706177700000|2024-01-25 10:15:00|71760.8|71750.8|71769|71759|71769.3|71759.3|71757.3|71747.3|290
1706178000000|2024-01-25 10:20:00|71769.1|71759.1|71765|71755|71773.9|71763.9|71764.3|71754.3|298
1706178300000|2024-01-25 10:25:00|71765.1|71755.1|71761.1|71751.1|71765.2|71755.2|71758.4|71748.4|347
1706178600000|2024-01-25 10:30:00|71760.9|71750.9|71754.1|71744.1|71761.5|71751.5|71753.5|71743.5|415
1706178900000|2024-01-25 10:35:00|71753|71743|71749.9|71739.9|71754.5|71744.5|71748.4|71738.4|383
1706179200000|2024-01-25 10:40:00|71749.5|71739.5|71742.5|71732.5|71751.7|71741.7|71738.8|71728.8|374
1706179500000|2024-01-25 10:45:00|71742.4|71732.4|71747.1|71737.1|71748.8|71738.8|71736.4|71726.4|269
1706179800000|2024-01-25 10:50:00|71747|71737|71747.5|71737.5|71751.9|71741.9|71744.2|71734.2|379
1706180100000|2024-01-25 10:55:00|71747.4|71737.4|71736.9|71726.9|71747.4|71737.4|71736.1|71726.1|298
1706180400000|2024-01-25 11:00:00|71737|71727|71746|71736|71746.1|71736.1|71736|71726|308
1706180700000|2024-01-25 11:05:00|71746.1|71736.1|71741.4|71731.4|71746.3|71736.3|71739.7|71729.7|366
1706181000000|2024-01-25 11:10:00|71741.5|71731.5|71738.9|71728.9|71743.9|71733.9|71734.6|71724.6|406
1706181300000|2024-01-25 11:15:00|71739|71729|71752.8|71742.8|71752.8|71742.8|71739|71729|289
1706181600000|2024-01-25 11:20:00|71753|71743|71751.3|71741.3|71753.3|71743.3|71743.8|71733.8|329
1706181900000|2024-01-25 11:25:00|71751.2|71741.2|71749.9|71739.9|71757.5|71747.5|71747.7|71737.7|215
1706182200000|2024-01-25 11:30:00|71749.8|71739.8|71752.4|71742.4|71757.1|71747.1|71749.8|71739.8|338
1706182500000|2024-01-25 11:35:00|71752.3|71742.3|71752.9|71742.9|71754|71744|71746.7|71736.7|442
1706182800000|2024-01-25 11:40:00|71752.6|71742.6|71746.3|71736.3|71753.1|71743.1|71741.9|71731.9|417
1706183100000|2024-01-25 11:45:00|71746.1|71736.1|71739|71729|71746.2|71736.2|71736.5|71726.5|349
1706183400000|2024-01-25 11:50:00|71738.6|71728.6|71737.4|71727.4|71740.2|71730.2|71735.8|71725.8|317
1706183700000|2024-01-25 11:55:00|71737.2|71727.2|71724.5|71714.5|71740|71730|71724.2|71714.2|339
1706184000000|2024-01-25 12:00:00|71724.2|71714.2|71736.4|71726.4|71737.1|71727.1|71724|71714|387
1706184300000|2024-01-25 12:05:00|71736.5|71726.5|71738.3|71728.3|71739|71729|71731.3|71721.3|321
1706184600000|2024-01-25 12:10:00|71738.4|71728.4|71737.7|71727.7|71739.6|71729.6|71732.1|71722.1|267
1706184900000|2024-01-25 12:15:00|71737.6|71727.6|71752.3|71742.3|71753.9|71743.9|71737|71727|352
1706185200000|2024-01-25 12:20:00|71752.4|71742.4|71755.4|71745.4|71755.4|71745.4|71750.6|71740.6|246
1706185500000|2024-01-25 12:25:00|71755.9|71745.9|71767.6|71757.6|71768.9|71758.9|71755.5|71745.5|378
1706185800000|2024-01-25 12:30:00|71767.5|71757.5|71766.6|71756.6|71771.8|71761.8|71764.3|71754.3|294
1706186100000|2024-01-25 12:35:00|71766.8|71756.8|71761.9|71751.9|71773.7|71763.7|71761.7|71751.7|339
1706186400000|2024-01-25 12:40:00|71761.7|71751.7|71763.2|71753.2|71763.4|71753.4|71755|71745|335
1706186700000|2024-01-25 12:45:00|71763.3|71753.3|71781.1|71771.1|71782.1|71772.1|71762.6|71752.6|323
1706187000000|2024-01-25 12:50:00|71781|71771|71760.7|71750.7|71782.1|71772.1|71755.5|71745.5|327
1706187300000|2024-01-25 12:55:00|71760.8|71750.8|71778.8|71768.8|71779.1|71769.1|71758|71748|396
1706187600000|2024-01-25 13:00:00|71778.4|71768.4|71737.2|71727.2|71778.4|71768.4|71717.1|71707.1|887
1706187900000|2024-01-25 13:05:00|71737.1|71727.1|71730.6|71720.6|71741|71731|71725.8|71715.4|743
1706188200000|2024-01-25 13:10:00|71730.7|71720.7|71725.9|71705.9|71732.2|71720.8|71714.9|71702.7|481
1706188500000|2024-01-25 13:15:00|71726|71706|71708.3|71698.3|71729.4|71716.2|71702|71688.4|675
1706188800000|2024-01-25 13:20:00|71709.1|71699.1|71731.7|71721.7|71737.9|71727.9|71709.1|71699.1|743
1706189100000|2024-01-25 13:25:00|71731.6|71721.6|71737.5|71705.4|71740.9|71723.3|71705.6|71695.6|603
1706189400000|2024-01-25 13:30:00|71737.4|71703.5|71696.8|71676.8|71782|71762|71685|71670.7|1117
1706189700000|2024-01-25 13:35:00|71697|71677|71706.4|71696.4|71707.4|71696.4|71675.4|71657.5|1006
1706190000000|2024-01-25 13:40:00|71706.1|71696.1|71722.6|71712.6|71724.8|71714.8|71688.5|71674.8|972
1706190300000|2024-01-25 13:45:00|71722.1|71712.1|71743.5|71733.5|71744.3|71734.3|71706.5|71696.5|945
1706190600000|2024-01-25 13:50:00|71742.9|71732.9|71731.4|71721.4|71744.2|71734.2|71716.2|71706.2|941
1706190900000|2024-01-25 13:55:00|71730.5|71720.5|71706.8|71696.8|71735.2|71725.2|71700.4|71690.4|945
1706191200000|2024-01-25 14:00:00|71706.3|71696.3|71716.6|71706.6|71731.9|71721.9|71706.2|71696.2|957
1706191500000|2024-01-25 14:05:00|71716.5|71706.5|71697.3|71687.3|71723.7|71712.5|71696.5|71686.5|908
1706191800000|2024-01-25 14:10:00|71697.2|71687.2|71693.6|71683.6|71710.3|71700.3|71680|71670|815
1706192100000|2024-01-25 14:15:00|71693.8|71683.8|71713.4|71703.4|71717.4|71707.4|71690|71680|882
1706192400000|2024-01-25 14:20:00|71713.5|71703.5|71694.3|71684.3|71727.3|71717.3|71690.9|71680.9|817
1706192700000|2024-01-25 14:25:00|71694.4|71684.4|71691.7|71681.7|71708.7|71698.7|71680.9|71670.9|826
1706193000000|2024-01-25 14:30:00|71691.9|71681.9|71691.3|71681.3|71725.4|71715.4|71688.6|71674.2|934
1706193300000|2024-01-25 14:35:00|71691.2|71681.2|71687.3|71677.3|71700.9|71690.9|71684|71674|853
1706193600000|2024-01-25 14:40:00|71687|71677|71697.5|71687.5|71713.2|71703.2|71685.2|71675.2|826
1706193900000|2024-01-25 14:45:00|71697.3|71687.3|71702.7|71692.7|71709.4|71699.4|71692.5|71682.5|782
1706194200000|2024-01-25 14:50:00|71702.6|71692.6|71671.3|71661.3|71705.5|71695.5|71670.1|71660.1|750
1706194500000|2024-01-25 14:55:00|71671.2|71661.2|71681.4|71661.4|71682.3|71668.7|71667.9|71657.9|614
1706194800000|2024-01-25 15:00:00|71681.3|71661.3|71704.5|71694.5|71709.8|71699.8|71666.7|71656.1|782
1706195100000|2024-01-25 15:05:00|71704.4|71694.4|71713.9|71703.9|71724.7|71714.7|71698.9|71688.9|764
1706195400000|2024-01-25 15:10:00|71714|71704|71746.1|71736.1|71746.6|71736.6|71711.4|71701.4|732
1706195700000|2024-01-25 15:15:00|71746.4|71736.4|71760.6|71750.6|71772.1|71759|71742.8|71732.3|735
1706196000000|2024-01-25 15:20:00|71762.5|71752.5|71770.9|71760.9|71778.5|71768.5|71751|71741|663
1706196300000|2024-01-25 15:25:00|71770.4|71760.4|71769.5|71759.5|71786.4|71776.4|71758.1|71747.3|824
1706196600000|2024-01-25 15:30:00|71769.8|71759.8|71789.9|71779.9|71797.9|71787.9|71766.8|71756.8|742
1706196900000|2024-01-25 15:35:00|71790.1|71780.1|71801.7|71791.7|71804.1|71794.1|71784.6|71774.6|775
1706197200000|2024-01-25 15:40:00|71801.8|71791.8|71808.3|71798.3|71809.5|71799.5|71793.9|71783.9|544
1706197500000|2024-01-25 15:45:00|71808.4|71798.4|71836.1|71826.1|71836.9|71826.9|71803.3|71793.3|477
1706197800000|2024-01-25 15:50:00|71836|71826|71825.8|71815.8|71836.7|71826.7|71821.7|71811.7|386
1706198100000|2024-01-25 15:55:00|71825.7|71815.7|71828.9|71818.9|71833.6|71823.6|71814.8|71804.8|537
1706198400000|2024-01-25 16:00:00|71829.2|71819.2|71832.3|71822.3|71835.8|71825.8|71822.5|71812.5|621
1706198700000|2024-01-25 16:05:00|71832.2|71822.2|71836|71826|71836.5|71826.5|71818.8|71808.8|573
1706199000000|2024-01-25 16:10:00|71835.9|71825.9|71825.4|71815.4|71837.1|71827.1|71819|71809|609
1706199300000|2024-01-25 16:15:00|71825.3|71815.3|71855.9|71845.9|71858.4|71848.4|71821.9|71811.9|432
1706199600000|2024-01-25 16:20:00|71856.6|71846.6|71853.7|71843.7|71868|71858|71851.6|71841.6|500
1706199900000|2024-01-25 16:25:00|71853.5|71843.5|71862.8|71852.8|71869.3|71859.3|71853.4|71843.4|619
1706200200000|2024-01-25 16:30:00|71867.6|71847.6|71888.5|71878.5|71888.6|71878.6|71864.4|71847.6|589
1706200500000|2024-01-25 16:35:00|71888.3|71878.3|71869.1|71859.1|71895.6|71885.6|71866.6|71856.6|622
1706200800000|2024-01-25 16:40:00|71869|71859|71875.5|71865.5|71879.4|71869.4|71861.3|71851.3|514
1706201100000|2024-01-25 16:45:00|71875.4|71865.4|71875.5|71865.5|71878.3|71868.3|71869.7|71859.7|559
1706201400000|2024-01-25 16:50:00|71875.2|71865.2|71879.7|71869.7|71881.6|71871.6|71867.3|71857.3|514
1706201700000|2024-01-25 16:55:00|71879.9|71869.9|71870.9|71860.9|71882.4|71872.4|71870.9|71860.9|500
1706202000000|2024-01-25 17:00:00|71870.5|71860.5|71874.5|71864.5|71882.4|71872.4|71865.3|71855.3|579
1706202300000|2024-01-25 17:05:00|71874.4|71864.4|71865.1|71855.1|71884.8|71874.8|71864.8|71854.8|587
1706202600000|2024-01-25 17:10:00|71865.6|71855.6|71847.5|71837.5|71872.7|71862.7|71845.3|71835.3|554
1706202900000|2024-01-25 17:15:00|71847.4|71837.4|71822.5|71812.5|71847.8|71837.8|71819.2|71809.2|585
1706203200000|2024-01-25 17:20:00|71822.4|71812.4|71819.2|71809.2|71827.5|71817.5|71817.4|71807.4|442
1706203500000|2024-01-25 17:25:00|71819.1|71809.1|71821|71811|71825.3|71815.3|71815|71805|420
1706203800000|2024-01-25 17:30:00|71820.9|71810.9|71828.2|71818.2|71832.8|71822.8|71816.2|71806.2|389
1706204100000|2024-01-25 17:35:00|71828.3|71818.3|71835.1|71825.1|71841.7|71831.7|71828.3|71818.3|463
1706204400000|2024-01-25 17:40:00|71835.2|71825.2|71834.7|71824.7|71839|71829|71831.9|71821.9|407
1706204700000|2024-01-25 17:45:00|71835.1|71825.1|71843.1|71833.1|71847.8|71837.8|71830.1|71820.1|436
1706205000000|2024-01-25 17:50:00|71843.2|71833.2|71831.2|71821.2|71846.2|71836.2|71831|71821|340
1706205300000|2024-01-25 17:55:00|71831.3|71821.3|71826.4|71816.4|71831.3|71821.3|71822.8|71812.8|460
1706205600000|2024-01-25 18:00:00|71826.3|71816.3|71818.1|71808.1|71835.1|71825.1|71806.5|71796.5|697
1706205900000|2024-01-25 18:05:00|71817.9|71807.9|71800.9|71790.9|71818.6|71808.6|71799.3|71789.3|594
1706206200000|2024-01-25 18:10:00|71800.4|71790.4|71805|71795|71805.6|71795.6|71799.7|71789.7|509
1706206500000|2024-01-25 18:15:00|71804.9|71794.9|71827.9|71817.9|71828.5|71818.5|71804.9|71794.9|572
1706206800000|2024-01-25 18:20:00|71828.1|71818.1|71814.5|71804.5|71828.2|71818.2|71811.2|71801.2|597
1706207100000|2024-01-25 18:25:00|71814.6|71804.6|71805.7|71795.7|71817.5|71807.5|71800.2|71789.2|608
1706207400000|2024-01-25 18:30:00|71806.2|71796.2|71808.3|71798.3|71811.2|71801.2|71803.3|71793.3|431
1706207700000|2024-01-25 18:35:00|71808.2|71798.2|71828.6|71818.6|71831.6|71821.6|71807.8|71797.8|552
1706208000000|2024-01-25 18:40:00|71828.5|71818.5|71834.5|71824.5|71836.7|71826.7|71824.2|71814.2|387
1706208300000|2024-01-25 18:45:00|71834.2|71824.2|71835.5|71825.5|71837.1|71827.1|71826.4|71811.1|375
1706208600000|2024-01-25 18:50:00|71835.4|71825.4|71836.3|71826.3|71839.1|71829.1|71833.4|71823.4|297
1706208900000|2024-01-25 18:55:00|71836.4|71826.4|71853.1|71843.1|71853.3|71843.3|71836.3|71826.3|438
1706209200000|2024-01-25 19:00:00|71853.2|71843.2|71858.5|71848.5|71862.2|71852.2|71853.2|71843.2|423
1706209500000|2024-01-25 19:05:00|71858.6|71848.6|71860.4|71850.4|71862.7|71852.7|71852.2|71842.2|379
1706209800000|2024-01-25 19:10:00|71860.3|71850.3|71857.9|71847.9|71860.6|71850.6|71844.4|71834.4|390
1706210100000|2024-01-25 19:15:00|71857.8|71847.8|71852.8|71842.8|71858.5|71848.5|71850.9|71840.9|250
1706210400000|2024-01-25 19:20:00|71852.9|71842.9|71858.5|71848.5|71858.9|71848.9|71850.5|71840.5|300
1706210700000|2024-01-25 19:25:00|71858.4|71848.4|71847.3|71837.3|71858.4|71848.4|71840.1|71830.1|322
1706211000000|2024-01-25 19:30:00|71847.2|71837.2|71839|71829|71851.2|71841.2|71838.9|71828.9|320
1706211300000|2024-01-25 19:35:00|71839.1|71829.1|71837.3|71827.3|71839.6|71829.6|71834.8|71824.8|338
1706211600000|2024-01-25 19:40:00|71837.4|71827.4|71844.8|71834.8|71846.6|71836.6|71836.6|71826.6|285
1706211900000|2024-01-25 19:45:00|71844.9|71834.9|71836.3|71826.3|71845|71835|71835.6|71825.6|231
1706212200000|2024-01-25 19:50:00|71836.4|71826.4|71835.2|71825.2|71842.6|71832.6|71835.1|71825.1|240
1706212500000|2024-01-25 19:55:00|71835.5|71825.5|71832.2|71822.2|71835.5|71825.5|71828.5|71818.5|254
1706212800000|2024-01-25 20:00:00|71832.5|71822.5|71832.7|71822.7|71834.9|71824.9|71832.3|71822.3|288
1706213100000|2024-01-25 20:05:00|71832.6|71822.6|71831.4|71821.4|71837.4|71827.4|71829.4|71819.4|259
1706213400000|2024-01-25 20:10:00|71831.5|71821.5|71833|71823|71834.2|71824.2|71827.6|71817.6|263
1706213700000|2024-01-25 20:15:00|71832.9|71822.9|71834.7|71824.7|71839.9|71829.9|71832.5|71822.5|335
1706214000000|2024-01-25 20:20:00|71834.8|71824.8|71834.1|71824.1|71835.8|71825.8|71831.1|71821.1|319
1706214300000|2024-01-25 20:25:00|71833.8|71823.8|71834.6|71824.6|71836.4|71826.4|71831.4|71821.4|238
1706214600000|2024-01-25 20:30:00|71834.5|71824.5|71834.7|71824.7|71835.3|71825.3|71829.4|71819.4|229
1706214900000|2024-01-25 20:35:00|71834.6|71824.6|71834.9|71824.9|71835.6|71825.6|71833.7|71823.7|189
1706215200000|2024-01-25 20:40:00|71834.8|71824.8|71832.5|71822.5|71835|71825|71827.7|71817.7|269
1706215500000|2024-01-25 20:45:00|71832.6|71822.6|71837.9|71817.9|71841.2|71827.6|71831.2|71816.9|311
1706215800000|2024-01-25 20:50:00|71837.2|71817.2|71832.4|71812.4|71837.3|71817.3|71830.2|71810.2|312
1706216100000|2024-01-25 20:55:00|71832.3|71812.3|71825.5|71815.5|71833.3|71822.3|71820.1|71810.1|396
1706216400000|2024-01-25 21:00:00|71825.8|71815.8|71824.5|71804.5|71831.8|71816.2|71823.2|71803.2|310
1706216700000|2024-01-25 21:05:00|71823|71803|71826.6|71806.6|71827.1|71807.1|71821.9|71801.9|164
1706217000000|2024-01-25 21:10:00|71826.5|71806.5|71824.9|71804.9|71828|71811.6|71821.4|71804|186
1706217300000|2024-01-25 21:15:00|71824.5|71804.5|71820.6|71800.6|71824.5|71804.5|71820|71800|275
1706217600000|2024-01-25 21:20:00|71820.5|71800.5|71819.4|71799.4|71821.2|71801.2|71819.2|71799.2|456
1706217900000|2024-01-25 21:25:00|71819.8|71799.8|71821.8|71801.8|71826.4|71806.4|71819.6|71799.6|165
1706218200000|2024-01-25 21:30:00|71822|71802|71813.1|71793.1|71822.5|71802.5|71805.6|71785.6|671
1706218500000|2024-01-25 21:35:00|71813.5|71793.5|71814.7|71794.7|71815.4|71795.4|71812.6|71792.6|331
1706218800000|2024-01-25 21:40:00|71814.5|71794.5|71813.3|71793.3|71815.3|71795.3|71811.7|71791.7|380
1706219100000|2024-01-25 21:45:00|71814.1|71794.1|71812|71792|71814.1|71794.1|71810.1|71790.1|109
1706219400000|2024-01-25 21:50:00|71812.4|71792.4|71811.4|71791.4|71813.6|71793.6|71806.9|71786.9|127
1706219700000|2024-01-25 21:55:00|71811.7|71791.7|71821.1|71779|71822|71794.7|71800.2|71774|312
1706220000000|2024-01-25 22:00:00|71820.9|71779.1|71837.9|71769.8|71838.6|71779.5|71820.9|71760.4|51
1706220300000|2024-01-25 22:05:00|71838.4|71769.5|71838.4|71768.1|71839.4|71773.9|71835.9|71767.6|107
1706220600000|2024-01-25 22:10:00|71838.9|71768.9|71844.6|71770.2|71844.9|71771.1|71838.9|71764.6|181
1706220900000|2024-01-25 22:15:00|71841.2|71770.1|71834.8|71771.5|71842.3|71771.8|71833.8|71768.2|77
1706221200000|2024-01-25 22:20:00|71834.9|71769.3|71830.4|71770.5|71835.6|71772.9|71829.2|71767.6|81
1706221500000|2024-01-25 22:25:00|71831.8|71770.8|71837.1|71767.1|71837.7|71770.8|71829.7|71766.2|144
1706221800000|2024-01-25 22:30:00|71837.3|71767.4|71833.2|71775|71839.9|71778.6|71831.6|71767.3|304
1706222100000|2024-01-25 22:35:00|71833.3|71778.2|71834.8|71771.2|71836|71778.9|71831.7|71769.8|289
1706222400000|2024-01-25 22:40:00|71834.9|71772.3|71835.5|71770.7|71836|71772.9|71833.7|71769.6|580
1706222700000|2024-01-25 22:45:00|71835.6|71770.8|71831.5|71772.5|71837.7|71778.3|71831.1|71767.8|469
1706223000000|2024-01-25 22:50:00|71831.6|71772.4|71835.4|71768.2|71835.8|71778.2|71830.2|71767.8|256
1706223300000|2024-01-25 22:55:00|71835|71768.7|71829.9|71774.9|71836.4|71778.3|71829.4|71767.4|290
1706223600000|2024-01-25 23:00:00|71835|71772.6|71831.9|71777|71836.7|71782|71826.8|71769.7|420
1706223900000|2024-01-25 23:05:00|71832|71776.4|71829.6|71779.3|71833.6|71782.4|71825.6|71776.3|361
1706224200000|2024-01-25 23:10:00|71829.7|71779.5|71828.7|71778.6|71834.6|71781.6|71827.4|71777.1|354
1706224500000|2024-01-25 23:15:00|71828.8|71778.5|71828.7|71777.6|71830.8|71780.7|71824|71776.7|405
1706224800000|2024-01-25 23:20:00|71829.3|71778.3|71831|71791.1|71834.3|71794.3|71821.2|71777.1|373
1706225100000|2024-01-25 23:25:00|71832|71789.7|71827.9|71778.4|71833.5|71792.9|71821.9|71776.7|439
1706225400000|2024-01-25 23:30:00|71827.6|71778.3|71829|71788.2|71832.1|71791.2|71820.7|71774.8|623
1706225700000|2024-01-25 23:35:00|71830.3|71790.2|71828.1|71794.4|71830.9|71800.9|71818.7|71785.4|1061
1706226000000|2024-01-25 23:40:00|71827.9|71794.2|71810.6|71790.6|71834.8|71808|71810.2|71778.5|273
1706226300000|2024-01-25 23:45:00|71816.3|71785.5|71817.1|71797.1|71818.6|71797.1|71810.9|71785.5|193
1706226600000|2024-01-25 23:50:00|71817|71797|71814.7|71794.7|71817.4|71797.4|71814.6|71794.6|193
1706226900000|2024-01-25 23:55:00|71814.6|71794.6|71815.6|71795.6|71816.9|71796.9|71811.9|71791.9|196
1706227200000|2024-01-26 00:00:00|71815.3|71795.3|71812.6|71792.6|71818.1|71798.1|71812.3|71792.3|287
1706227500000|2024-01-26 00:05:00|71812.7|71792.7|71813.9|71793.9|71821|71801|71811.7|71791.7|262
1706227800000|2024-01-26 00:10:00|71813.8|71793.8|71810|71800|71816.2|71800|71810|71790.4|223
1706228100000|2024-01-26 00:15:00|71809.9|71799.9|71806.9|71796.9|71812|71800.6|71803.9|71790.4|169
1706228400000|2024-01-26 00:20:00|71807|71797|71804.6|71794.6|71811.2|71801.2|71803.9|71793.9|248
1706228700000|2024-01-26 00:25:00|71803.7|71793.7|71810.4|71800.4|71816.7|71800.5|71803|71793|227
1706229000000|2024-01-26 00:30:00|71810.5|71800.5|71809.1|71799.1|71811.3|71801.3|71804.5|71794.5|175
1706229300000|2024-01-26 00:35:00|71809|71799|71802.6|71792.6|71811.9|71801.9|71802.5|71792.5|198
1706229600000|2024-01-26 00:40:00|71802.7|71792.7|71795.6|71785.6|71803.1|71793.1|71789.5|71779.2|247
1706229900000|2024-01-26 00:45:00|71795.5|71785.5|71804.3|71794.3|71806.1|71796.1|71794.1|71784.1|242
1706230200000|2024-01-26 00:50:00|71804.2|71794.2|71811.4|71801.4|71812.9|71802.9|71803.6|71793.6|335
1706230500000|2024-01-26 00:55:00|71811.3|71801.3|71801.2|71791.2|71821.4|71808.8|71800.1|71790.1|354
1706230800000|2024-01-26 01:00:00|71801.3|71791.3|71795|71785|71801.4|71791.4|71791.9|71781.9|584
1706231100000|2024-01-26 01:05:00|71795.3|71785.3|71798.9|71788.9|71806.5|71796.5|71792.3|71782.3|348
1706231400000|2024-01-26 01:10:00|71798.8|71788.8|71794.9|71784.9|71804.7|71794.7|71794.9|71784.9|366
1706231700000|2024-01-26 01:15:00|71794.4|71784.4|71793.1|71783.1|71808.3|71792.9|71792.6|71781.4|381
1706232000000|2024-01-26 01:20:00|71793.5|71783.5|71791.7|71781.7|71793.9|71783.9|71786.2|71776.2|404
1706232300000|2024-01-26 01:25:00|71791.6|71781.6|71798|71788|71799.4|71789.4|71781.4|71771.4|365
1706232600000|2024-01-26 01:30:00|71798.1|71788.1|71816.8|71806.8|71833|71823|71798.1|71788.1|770
1706232900000|2024-01-26 01:35:00|71817|71807|71806.3|71796.3|71817.1|71807.1|71800.5|71790.5|614
1706233200000|2024-01-26 01:40:00|71805.3|71795.3|71847.5|71837.5|71852.1|71842.1|71804.6|71794.6|679
1706233500000|2024-01-26 01:45:00|71847.4|71837.4|71836.4|71826.4|71854.7|71844.7|71831.2|71821.2|556
1706233800000|2024-01-26 01:50:00|71836.8|71826.8|71837.8|71827.8|71851.8|71841.8|71833.5|71823.5|662
1706234100000|2024-01-26 01:55:00|71838|71828|71848.5|71838.5|71851.7|71841.7|71837.3|71827.3|564
1706234400000|2024-01-26 02:00:00|71849.2|71839.2|71844.1|71834.1|71856.8|71846.8|71838.4|71828.4|513
1706234700000|2024-01-26 02:05:00|71844.2|71834.2|71847|71837|71849|71839|71839.9|71829.9|478
1706235000000|2024-01-26 02:10:00|71847.1|71837.1|71833.1|71823.1|71849.3|71839.3|71822.5|71812.5|542
1706235300000|2024-01-26 02:15:00|71833.2|71823.2|71821.3|71811.3|71837.3|71827.3|71818.6|71808.6|410
1706235600000|2024-01-26 02:20:00|71820.6|71810.6|71818.2|71808.2|71822.2|71812.2|71803.7|71793.7|475
1706235900000|2024-01-26 02:25:00|71818.1|71808.1|71822.8|71812.8|71822.9|71812.9|71816.4|71806.4|354
1706236200000|2024-01-26 02:30:00|71822.9|71812.9|71821.5|71811.5|71826.6|71816.6|71814.5|71804.5|388
1706236500000|2024-01-26 02:35:00|71821.4|71811.4|71828.1|71808.1|71831.9|71817.3|71820|71807.6|420
1706236800000|2024-01-26 02:40:00|71828.4|71808.4|71821.8|71811.8|71831.8|71816.5|71820.7|71805.4|377
1706237100000|2024-01-26 02:45:00|71821.4|71811.4|71837|71827|71839.3|71829.3|71821.3|71811.3|394
1706237400000|2024-01-26 02:50:00|71836.9|71826.9|71858.7|71848.7|71858.7|71848.7|71834.9|71824.9|374
1706237700000|2024-01-26 02:55:00|71860.7|71850.7|71840.8|71830.8|71861.3|71851.3|71839.4|71829.4|436
1706238000000|2024-01-26 03:00:00|71840.9|71830.9|71833.3|71823.3|71844.4|71834.4|71833.3|71823.3|350
1706238300000|2024-01-26 03:05:00|71833.2|71823.2|71841.1|71831.1|71841.2|71831.2|71829.7|71819.7|372
1706238600000|2024-01-26 03:10:00|71841.5|71831.5|71836|71826|71843.3|71833.3|71830.7|71820.7|344
1706238900000|2024-01-26 03:15:00|71836.1|71826.1|71836.2|71826.2|71847.1|71837.1|71835.8|71825.8|331
1706239200000|2024-01-26 03:20:00|71836.1|71826.1|71836.2|71826.2|71849.3|71839.3|71835.5|71825.5|423
1706239500000|2024-01-26 03:25:00|71836.4|71826.4|71839.3|71829.3|71839.7|71829.7|71835.1|71825.1|274
1706239800000|2024-01-26 03:30:00|71839.4|71829.4|71840.8|71830.8|71841.6|71831.6|71837.7|71827.7|214
1706240100000|2024-01-26 03:35:00|71840.7|71830.7|71838.6|71828.6|71841.5|71831.5|71837.1|71827.1|228
1706240400000|2024-01-26 03:40:00|71838.7|71828.7|71839.3|71829.3|71842.3|71832.3|71837.4|71827.4|240
1706240700000|2024-01-26 03:45:00|71839.4|71829.4|71847.2|71837.2|71847.6|71837.6|71838.5|71828.5|190
1706241000000|2024-01-26 03:50:00|71847.1|71837.1|71846.9|71836.9|71848.1|71838.1|71827.5|71810.4|305
1706241300000|2024-01-26 03:55:00|71846.8|71836.8|71844.9|71834.9|71848.4|71838.4|71839.3|71829.3|315
1706241600000|2024-01-26 04:00:00|71845|71835|71844.1|71834.1|71848.2|71838.2|71842.2|71832.2|273
1706241900000|2024-01-26 04:05:00|71844.2|71834.2|71845.4|71835.4|71847.7|71837.7|71841.5|71831.5|244
1706242200000|2024-01-26 04:10:00|71845.3|71835.3|71850.7|71840.7|71851.9|71841.9|71845.2|71835.2|197
1706242500000|2024-01-26 04:15:00|71850.6|71840.6|71848.6|71838.6|71851.1|71841.1|71847.4|71837.4|255
1706242800000|2024-01-26 04:20:00|71848.5|71838.5|71849.9|71839.9|71853.6|71843.6|71848.4|71838.4|295
1706243100000|2024-01-26 04:25:00|71850|71840|71846.6|71836.6|71851.4|71841.4|71843.8|71833.8|228
1706243400000|2024-01-26 04:30:00|71846.7|71836.7|71846|71836|71846.7|71836.7|71841.9|71831.9|155
1706243700000|2024-01-26 04:35:00|71846.1|71836.1|71846|71836|71851|71841|71842|71832|145
1706244000000|2024-01-26 04:40:00|71846.3|71836.3|71850.2|71840.2|71852.4|71842.4|71846.3|71836.3|166
1706244300000|2024-01-26 04:45:00|71850.1|71840.1|71844.1|71834.1|71851.8|71841.8|71843.7|71833.7|233
1706244600000|2024-01-26 04:50:00|71844|71834|71844.7|71834.7|71846.6|71836.6|71838.1|71828.1|219
1706244900000|2024-01-26 04:55:00|71844.6|71834.6|71839.8|71829.8|71844.6|71834.6|71838.4|71828.4|145
1706245200000|2024-01-26 05:00:00|71839.9|71829.9|71839.7|71829.7|71844.3|71834.3|71834.3|71824.3|499
1706245500000|2024-01-26 05:05:00|71839.8|71829.8|71833.7|71823.7|71840.1|71830.1|71829.7|71819.7|361
1706245800000|2024-01-26 05:10:00|71833.6|71823.6|71834.2|71824.2|71837.9|71827.9|71829.4|71819.4|250
1706246100000|2024-01-26 05:15:00|71834.4|71824.4|71838.3|71828.3|71839.1|71829.1|71833.1|71823.1|252
1706246400000|2024-01-26 05:20:00|71838.2|71828.2|71836.1|71826.1|71840.9|71830.9|71835.4|71825.4|209
1706246700000|2024-01-26 05:25:00|71836.2|71826.2|71835.7|71825.7|71837.9|71827.9|71835.4|71825.4|223
1706247000000|2024-01-26 05:30:00|71835.5|71825.5|71817|71807|71836.7|71826.7|71816.9|71806.9|410
1706247300000|2024-01-26 05:35:00|71817.2|71807.2|71812.7|71802.7|71817.6|71807.6|71803.5|71790.9|425
1706247600000|2024-01-26 05:40:00|71812.8|71802.8|71812.7|71802.7|71822.3|71812.3|71810.3|71800.3|372
1706247900000|2024-01-26 05:45:00|71812.6|71802.6|71825.7|71815.7|71826.1|71816.1|71807.1|71797.1|268
1706248200000|2024-01-26 05:50:00|71825.6|71815.6|71817.9|71807.9|71828.2|71818.2|71817.9|71807.9|304
1706248500000|2024-01-26 05:55:00|71816.9|71806.9|71832.5|71822.5|71833.3|71823.3|71815.7|71805.7|380
1706248800000|2024-01-26 06:00:00|71832.6|71822.6|71846.6|71836.6|71848.9|71838.9|71832.5|71822.5|465
1706249100000|2024-01-26 06:05:00|71846.9|71836.9|71865.4|71855.4|71871.8|71861.8|71846|71836|586
1706249400000|2024-01-26 06:10:00|71865.2|71855.2|71862.9|71852.9|71878.7|71868.7|71856.2|71846.2|501
1706249700000|2024-01-26 06:15:00|71863|71853|71869.9|71859.9|71873.3|71863.3|71858.5|71848.5|366
1706250000000|2024-01-26 06:20:00|71869.8|71859.8|71861.9|71851.9|71872.6|71862.6|71859.2|71849.2|432
1706250300000|2024-01-26 06:25:00|71862|71852|71868.3|71858.3|71872.7|71862.7|71861.8|71851.8|218
1706250600000|2024-01-26 06:30:00|71868.7|71858.7|71878.6|71868.6|71894|71884|71868.2|71858.2|546
1706250900000|2024-01-26 06:35:00|71878.9|71868.9|71873|71863|71881|71871|71870.6|71860.6|466
1706251200000|2024-01-26 06:40:00|71872.9|71862.9|71887|71877|71889.9|71879.9|71871.9|71861.9|381
1706251500000|2024-01-26 06:45:00|71886.9|71876.9|71888.5|71878.5|71888.7|71878.7|71879.2|71869.2|455
1706251800000|2024-01-26 06:50:00|71888.6|71878.6|71886.3|71876.3|71889.2|71879.2|71883.1|71873.1|404
1706252100000|2024-01-26 06:55:00|71886.4|71876.4|71891.3|71881.3|71899.1|71889.1|71881.2|71871.2|426
1706252400000|2024-01-26 07:00:00|71891.5|71881.5|71888.6|71878.6|71897.1|71887.1|71887.9|71877.9|515
1706252700000|2024-01-26 07:05:00|71888.5|71878.5|71890.6|71880.6|71895.4|71885.4|71886.8|71876.8|447
1706253000000|2024-01-26 07:10:00|71890.5|71880.5|71891.3|71881.3|71907.5|71897.5|71889.2|71879.2|470
1706253300000|2024-01-26 07:15:00|71890.7|71880.7|71909|71899|71918.4|71908.4|71888.1|71878.1|436
1706253600000|2024-01-26 07:20:00|71908.9|71898.9|71906|71896|71914.8|71904.8|71901.9|71891.9|450
1706253900000|2024-01-26 07:25:00|71905.9|71895.9|71902.9|71892.9|71908.1|71898.1|71902.9|71892.9|462
1706254200000|2024-01-26 07:30:00|71903.1|71893.1|71908|71898|71908|71898|71895.7|71885.7|404
1706254500000|2024-01-26 07:35:00|71908.1|71898.1|71904.5|71894.5|71914.9|71904.9|71900.1|71890.1|444
1706254800000|2024-01-26 07:40:00|71904.4|71894.4|71908.8|71898.8|71914.3|71904.3|71901.9|71891.9|472
1706255100000|2024-01-26 07:45:00|71908.7|71898.7|71926.1|71916.1|71934.3|71924.3|71907.8|71897.8|594
1706255400000|2024-01-26 07:50:00|71926|71916|71917.1|71907.1|71929.2|71919.2|71913.7|71903.7|537
1706255700000|2024-01-26 07:55:00|71917.2|71907.2|71916.6|71906.6|71924.4|71914.4|71912|71902|517
1706256000000|2024-01-26 08:00:00|71916.7|71906.7|71916.5|71906.5|71920|71910|71906.7|71896.7|535
1706256300000|2024-01-26 08:05:00|71916.8|71906.8|71910.6|71900.6|71916.8|71906.8|71903.9|71893.9|464
1706256600000|2024-01-26 08:10:00|71910.5|71900.5|71910|71900|71913.8|71903.8|71903.5|71893.5|501
1706256900000|2024-01-26 08:15:00|71909.9|71899.9|71907.4|71897.4|71910.1|71900.1|71903.4|71893.4|421
1706257200000|2024-01-26 08:20:00|71907.6|71897.6|71913.7|71903.7|71918.9|71908.9|71902.5|71892.5|502
1706257500000|2024-01-26 08:25:00|71913.6|71903.6|71927.1|71917.1|71937.3|71927.3|71912.8|71902.8|547
1706257800000|2024-01-26 08:30:00|71926.6|71916.6|71912.4|71902.4|71932.9|71922.9|71909|71899|554
1706258100000|2024-01-26 08:35:00|71912.5|71902.5|71908.8|71898.8|71921.1|71911.1|71908.2|71898.2|391
1706258400000|2024-01-26 08:40:00|71908.7|71898.7|71878.7|71868.7|71910.9|71900.9|71861.5|71851.5|491
1706258700000|2024-01-26 08:45:00|71878.5|71868.5|71884.4|71874.4|71887.2|71877.2|71873.6|71863.6|400
1706259000000|2024-01-26 08:50:00|71884.3|71874.3|71858.8|71848.8|71885.1|71875.1|71846.3|71832.2|503
1706259300000|2024-01-26 08:55:00|71858.7|71848.7|71856.2|71846.2|71863.2|71853.2|71853.3|71843.3|386
1706259600000|2024-01-26 09:00:00|71856.1|71846.1|71864.4|71854.4|71866|71856|71855.7|71845.7|370
1706259900000|2024-01-26 09:05:00|71864.3|71854.3|71887|71877|71887.5|71877.5|71864.3|71854.3|420
1706260200000|2024-01-26 09:10:00|71886.9|71876.9|71906.5|71896.5|71908.8|71898.8|71885|71875|387
1706260500000|2024-01-26 09:15:00|71901.4|71891.4|71897.8|71887.8|71906.5|71896.5|71890|71880|501
1706260800000|2024-01-26 09:20:00|71897.7|71887.7|71901|71891|71902.4|71892.4|71888.8|71878.8|431
1706261100000|2024-01-26 09:25:00|71901.8|71891.8|71894.8|71884.8|71908.8|71898.8|71892.8|71882.8|565
1706261400000|2024-01-26 09:30:00|71894.7|71884.7|71880.2|71870.2|71897.6|71887.6|71879.9|71869.9|577
1706261700000|2024-01-26 09:35:00|71879.2|71869.2|71878.1|71868.1|71885.2|71870.7|71873.3|71858.8|382
1706262000000|2024-01-26 09:40:00|71877.7|71867.7|71869|71859|71882.5|71868.3|71865.9|71855.3|411
1706262300000|2024-01-26 09:45:00|71868.9|71858.9|71863.2|71853.2|71878|71868|71861.2|71851.2|408
1706262600000|2024-01-26 09:50:00|71862.8|71852.8|71848.1|71838.1|71862.8|71852.8|71846.2|71836|431
1706262900000|2024-01-26 09:55:00|71848.2|71838.2|71822.8|71812.8|71851.6|71841.6|71822.4|71812.4|488
1706263200000|2024-01-26 10:00:00|71822.6|71812.6|71804.2|71794.2|71823.8|71813.8|71793.4|71783.4|455
1706263500000|2024-01-26 10:05:00|71804.1|71794.1|71804.8|71794.8|71805.7|71795.7|71798.2|71788.2|264
1706263800000|2024-01-26 10:10:00|71804.9|71794.9|71812.9|71802.9|71821.3|71807.2|71802.7|71792.7|327
1706264100000|2024-01-26 10:15:00|71813|71803|71824.5|71814.5|71831.8|71821.8|71813|71803|468
1706264400000|2024-01-26 10:20:00|71824.6|71814.6|71824.5|71814.5|71831.1|71821.1|71822.1|71812.1|393
1706264700000|2024-01-26 10:25:00|71824.4|71814.4|71829|71819|71833.2|71823.2|71816.3|71806.3|433
1706265000000|2024-01-26 10:30:00|71828.9|71818.9|71828.4|71818.4|71838|71828|71825.8|71815.8|426
1706265300000|2024-01-26 10:35:00|71828.3|71818.3|71825.8|71815.8|71834.8|71824.8|71825.6|71815.6|424
1706265600000|2024-01-26 10:40:00|71825.9|71815.9|71830.3|71820.3|71833.8|71823.8|71823.3|71813.3|325
1706265900000|2024-01-26 10:45:00|71830.2|71820.2|71796.3|71786.3|71831|71821|71795.7|71785.7|392
1706266200000|2024-01-26 10:50:00|71796.2|71786.2|71797.4|71787.4|71803.9|71793.9|71794.8|71778.8|382
1706266500000|2024-01-26 10:55:00|71797.6|71787.6|71802.8|71792.8|71803.1|71793.1|71796.2|71786.2|330
1706266800000|2024-01-26 11:00:00|71802.5|71792.5|71811.6|71801.6|71813.7|71803.7|71800.4|71790.4|331
1706267100000|2024-01-26 11:05:00|71811.5|71801.5|71821.2|71811.2|71823.4|71813.4|71808.2|71798.2|402
1706267400000|2024-01-26 11:10:00|71821.1|71811.1|71823.5|71813.5|71823.6|71813.6|71815|71805|506
1706267700000|2024-01-26 11:15:00|71823.7|71813.7|71817.1|71807.1|71829.3|71819.3|71812.8|71802.8|461
1706268000000|2024-01-26 11:20:00|71815.9|71805.9|71810.8|71800.8|71818.2|71808.2|71809.1|71799.1|627
1706268300000|2024-01-26 11:25:00|71810.7|71800.7|71820.1|71810.1|71820.4|71810.4|71810.7|71800.7|623
1706268600000|2024-01-26 11:30:00|71820.2|71810.2|71827.2|71817.2|71828|71818|71819.3|71809.3|480
1706268900000|2024-01-26 11:35:00|71826.9|71816.9|71833.1|71823.1|71836.1|71826.1|71824.9|71814.9|513
1706269200000|2024-01-26 11:40:00|71833.2|71823.2|71839.6|71829.6|71842.2|71832.2|71831|71821|482
1706269500000|2024-01-26 11:45:00|71839.5|71829.5|71839.5|71829.5|71850.8|71840.8|71837.8|71827.8|385
1706269800000|2024-01-26 11:50:00|71838.9|71828.9|71841.5|71831.5|71843.9|71833.9|71835.5|71825.5|330
1706270100000|2024-01-26 11:55:00|71841.4|71831.4|71838.6|71828.6|71842.6|71832.6|71833.5|71823.5|276
1706270400000|2024-01-26 12:00:00|71838.4|71828.4|71826.1|71816.1|71841.9|71831.9|71823.1|71813.1|339
1706270700000|2024-01-26 12:05:00|71826|71816|71816.9|71806.9|71831.4|71821.4|71816.5|71806.5|299
1706271000000|2024-01-26 12:10:00|71817.1|71807.1|71833|71823|71834.7|71824.7|71812.5|71802.5|424
1706271300000|2024-01-26 12:15:00|71832.8|71822.8|71840.8|71830.8|71847.6|71837.6|71828.4|71818.4|388
1706271600000|2024-01-26 12:20:00|71841.1|71831.1|71839.5|71829.5|71843.3|71833.3|71834.2|71824.2|308
1706271900000|2024-01-26 12:25:00|71839.7|71829.7|71845.2|71835.2|71849.9|71839.9|71838.5|71828.5|408
1706272200000|2024-01-26 12:30:00|71845.1|71835.1|71846.5|71836.5|71850|71840|71843.1|71833.1|509
1706272500000|2024-01-26 12:35:00|71846.4|71836.4|71849.1|71839.1|71850.1|71840.1|71840.3|71830.3|387
1706272800000|2024-01-26 12:40:00|71849|71839|71853.4|71843.4|71854.5|71844.5|71848.8|71838.8|392
1706273100000|2024-01-26 12:45:00|71853.2|71843.2|71864.2|71854.2|71865.4|71855.4|71852.7|71842.7|448
1706273400000|2024-01-26 12:50:00|71864.1|71854.1|71863.7|71853.7|71870.4|71860.4|71859.9|71849.9|399
1706273700000|2024-01-26 12:55:00|71863.6|71853.6|71854.4|71844.4|71864.2|71854.2|71853.9|71843.9|381
1706274000000|2024-01-26 13:00:00|71854.2|71844.2|71845.4|71835.4|71860.9|71850.9|71839.8|71829.8|542
1706274300000|2024-01-26 13:05:00|71845.5|71835.5|71844.4|71834.4|71848|71838|71835.1|71825.1|533
1706274600000|2024-01-26 13:10:00|71844.7|71834.7|71819.2|71809.2|71844.7|71834.7|71815.6|71805.6|489
1706274900000|2024-01-26 13:15:00|71819.3|71809.3|71820.5|71810.5|71826.3|71816.3|71816|71806|591
1706275200000|2024-01-26 13:20:00|71820.3|71810.3|71831.3|71821.3|71833.4|71823.4|71808.8|71798.8|604
1706275500000|2024-01-26 13:25:00|71831.1|71821.1|71865.9|71825.3|71865.9|71832.3|71817.8|71807.8|575
1706275800000|2024-01-26 13:30:00|71865.7|71825.4|71883.5|71863.5|71892.8|71872.8|71800.6|71780.6|1063
1706276100000|2024-01-26 13:35:00|71883.2|71863.2|71867.3|71857.3|71901.8|71891.8|71863.6|71853.6|913
1706276400000|2024-01-26 13:40:00|71867.5|71857.5|71839.3|71829.3|71871|71861|71829.8|71819.8|865
1706276700000|2024-01-26 13:45:00|71839.2|71829.2|71835.1|71825.1|71869.7|71854.6|71809|71799|917
1706277000000|2024-01-26 13:50:00|71835.2|71825.2|71830.1|71820.1|71846.7|71836|71828.6|71815.5|880
1706277300000|2024-01-26 13:55:00|71830.2|71820.2|71833.4|71823.4|71835.5|71825.5|71811.2|71801.2|760
1706277600000|2024-01-26 14:00:00|71833.5|71823.5|71835.5|71825.5|71836.4|71826.4|71820.1|71810.1|772
1706277900000|2024-01-26 14:05:00|71835.7|71825.7|71817|71807|71835.9|71825.9|71812.9|71802.9|725
1706278200000|2024-01-26 14:10:00|71817.1|71807.1|71856.1|71846.1|71862.8|71852.8|71816.8|71806.8|715
1706278500000|2024-01-26 14:15:00|71856.2|71846.2|71865.1|71855.1|71869.3|71859.3|71846.6|71836.6|721
1706278800000|2024-01-26 14:20:00|71864.8|71854.8|71857|71847|71868|71858|71847.9|71837.9|686
1706279100000|2024-01-26 14:25:00|71856.9|71846.9|71860.8|71850.8|71875.1|71865.1|71856.9|71846.9|638
1706279400000|2024-01-26 14:30:00|71861.4|71851.4|71844.3|71834.3|71874.1|71864.1|71835.9|71825.9|838
1706279700000|2024-01-26 14:35:00|71844.1|71834.1|71824.8|71814.8|71857.2|71847.2|71820.7|71810.7|797
1706280000000|2024-01-26 14:40:00|71824.6|71814.6|71828.8|71818.8|71833.5|71821.1|71819.6|71809.6|752
1706280300000|2024-01-26 14:45:00|71829|71819|71831.8|71821.8|71838.3|71828.3|71820.8|71810.8|769
1706280600000|2024-01-26 14:50:00|71831.9|71821.9|71844.3|71834.3|71854.2|71844.2|71826.9|71816.9|754
1706280900000|2024-01-26 14:55:00|71845.1|71835.1|71821.2|71811.2|71848.3|71838.3|71817.7|71805.4|632
1706281200000|2024-01-26 15:00:00|71821.6|71811.6|71860.1|71850.1|71864.1|71854.1|71821.6|71809|894
1706281500000|2024-01-26 15:05:00|71860|71850|71859.4|71849.4|71872.9|71861.4|71851.2|71841.2|826
1706281800000|2024-01-26 15:10:00|71859.5|71849.5|71852.6|71842.6|71865.5|71855.5|71848.8|71838.8|763
1706282100000|2024-01-26 15:15:00|71852.5|71842.5|71864.9|71854.9|71877.1|71867.1|71846.9|71836.9|758
1706282400000|2024-01-26 15:20:00|71864.8|71854.8|71874.5|71864.5|71877|71867|71858.6|71848.6|726
1706282700000|2024-01-26 15:25:00|71874.4|71864.4|71865.4|71855.4|71874.5|71864.5|71853.9|71843.9|716
1706283000000|2024-01-26 15:30:00|71865.3|71855.3|71856|71846|71872.3|71862.3|71848.9|71838.9|593
1706283300000|2024-01-26 15:35:00|71856.1|71846.1|71865.1|71855.1|71865.3|71855.3|71850.9|71840.9|530
1706283600000|2024-01-26 15:40:00|71865.6|71855.6|71843.9|71833.9|71870|71860|71843.8|71833.8|578
1706283900000|2024-01-26 15:45:00|71844|71834|71852.7|71842.7|71859.9|71849.9|71840.3|71830.3|635
1706284200000|2024-01-26 15:50:00|71852.8|71842.8|71859.1|71849.1|71866.4|71856.4|71852.6|71842.6|613
1706284500000|2024-01-26 15:55:00|71859.3|71849.3|71879.7|71869.7|71881.9|71871.9|71857.7|71847.7|519
1706284800000|2024-01-26 16:00:00|71879.8|71869.8|71880.4|71870.4|71894.4|71884.4|71879.8|71869.8|529
1706285100000|2024-01-26 16:05:00|71880.5|71870.5|71879|71869|71894|71884|71877.9|71867.9|570
1706285400000|2024-01-26 16:10:00|71878.8|71868.8|71891.5|71881.5|71894.9|71884.9|71876.6|71866.6|468
1706285700000|2024-01-26 16:15:00|71891.6|71881.6|71865.3|71855.3|71893.9|71883.9|71865|71855|486
1706286000000|2024-01-26 16:20:00|71865.2|71855.2|71876.8|71866.8|71877.3|71867.3|71862.4|71852.4|405
1706286300000|2024-01-26 16:25:00|71876.9|71866.9|71872.4|71862.4|71883.6|71873.6|71867.9|71857.9|351
1706286600000|2024-01-26 16:30:00|71872.5|71862.5|71857.8|71847.8|71873.4|71863.4|71857.4|71847.4|439
1706286900000|2024-01-26 16:35:00|71857.7|71847.7|71861.3|71851.3|71864.5|71854.5|71856.6|71846.6|353
1706287200000|2024-01-26 16:40:00|71861.4|71851.4|71869.2|71859.2|71878.6|71868.6|71861.2|71851.2|462
1706287500000|2024-01-26 16:45:00|71869.1|71859.1|71851.1|71841.1|71869.1|71859.1|71849.4|71839.4|441
1706287800000|2024-01-26 16:50:00|71851.2|71841.2|71849.6|71839.6|71853.9|71843.9|71846.1|71836.1|384
1706288100000|2024-01-26 16:55:00|71849.4|71839.4|71831.2|71821.2|71849.5|71839.5|71823.2|71813.2|559
1706288400000|2024-01-26 17:00:00|71831|71821|71846.6|71836.6|71849.3|71839.3|71830.9|71820.9|454
1706288700000|2024-01-26 17:05:00|71846.5|71836.5|71843.1|71833.1|71846.9|71836.9|71840.7|71830.7|310
1706289000000|2024-01-26 17:10:00|71843.2|71833.2|71830.4|71820.4|71850.1|71840.1|71825.9|71815.9|442
1706289300000|2024-01-26 17:15:00|71830.5|71820.5|71835.8|71825.8|71838.8|71828.8|71830.3|71820.3|308
1706289600000|2024-01-26 17:20:00|71835.9|71825.9|71837.2|71827.2|71837.3|71827.3|71828.2|71818.2|325
1706289900000|2024-01-26 17:25:00|71837|71827|71842.5|71832.5|71847.7|71837.7|71836.7|71826.7|388
1706290200000|2024-01-26 17:30:00|71842.4|71832.4|71844|71834|71854.6|71844.6|71842.3|71832.3|389
1706290500000|2024-01-26 17:35:00|71843.9|71833.9|71854.8|71844.8|71858.7|71848.7|71843.8|71833.8|352
1706290800000|2024-01-26 17:40:00|71854.2|71844.2|71863.7|71853.7|71866|71856|71854.2|71844.2|352
1706291100000|2024-01-26 17:45:00|71863.9|71853.9|71874.5|71864.5|71874.5|71864.5|71863.2|71853.2|439
1706291400000|2024-01-26 17:50:00|71874.4|71864.4|71876|71866|71881.8|71871.8|71871.5|71861.5|283
1706291700000|2024-01-26 17:55:00|71876.1|71866.1|71889|71879|71894.7|71884.7|71876|71866|347
1706292000000|2024-01-26 18:00:00|71889.1|71879.1|71892.1|71882.1|71901.6|71891.6|71885.5|71875.5|454
1706292300000|2024-01-26 18:05:00|71892.2|71882.2|71885.6|71875.6|71894.7|71884.7|71881.2|71871.2|392
1706292600000|2024-01-26 18:10:00|71885.7|71875.7|71882|71872|71887|71877|71879.9|71869.9|263
1706292900000|2024-01-26 18:15:00|71882.1|71872.1|71886.6|71876.6|71887.8|71877.8|71879.2|71869.2|374
1706293200000|2024-01-26 18:20:00|71886.7|71876.7|71881.1|71871.1|71886.8|71876.8|71878.9|71868.9|260
1706293500000|2024-01-26 18:25:00|71880.8|71870.8|71871.1|71861.1|71880.8|71870.8|71864|71854|358
1706293800000|2024-01-26 18:30:00|71871.2|71861.2|71875|71865|71875.5|71865.5|71869.5|71859.5|345
1706294100000|2024-01-26 18:35:00|71874.9|71864.9|71882.8|71872.8|71883.5|71873.5|71872.6|71862.6|358
1706294400000|2024-01-26 18:40:00|71882.9|71872.9|71892.4|71882.4|71893.8|71883.8|71882.6|71872.6|428
1706294700000|2024-01-26 18:45:00|71892.5|71882.5|71894.3|71884.3|71895.6|71885.6|71892.2|71882.2|292
1706295000000|2024-01-26 18:50:00|71894.9|71884.9|71894.4|71884.4|71896.7|71886.7|71892.9|71882.9|268
1706295300000|2024-01-26 18:55:00|71894.5|71884.5|71892.3|71882.3|71898.2|71888.2|71889.5|71879.5|277
1706295600000|2024-01-26 19:00:00|71892.4|71882.4|71892.4|71882.4|71897.1|71887.1|71891.7|71881.7|321
1706295900000|2024-01-26 19:05:00|71892.3|71882.3|71890.9|71880.9|71893.2|71883.2|71885.9|71875.9|303
1706296200000|2024-01-26 19:10:00|71890.8|71880.8|71892.6|71882.6|71895.2|71885.2|71890.8|71880.8|223
1706296500000|2024-01-26 19:15:00|71892.5|71882.5|71886.4|71876.4|71893|71883|71883.8|71873.8|252
1706296800000|2024-01-26 19:20:00|71886.3|71876.3|71893.1|71883.1|71893.5|71883.5|71885.1|71875.1|245
1706297100000|2024-01-26 19:25:00|71893|71883|71891.6|71881.6|71893.4|71883.4|71891|71881|161
1706297400000|2024-01-26 19:30:00|71891.7|71881.7|71893|71883|71893.8|71883.8|71891|71881|200
1706297700000|2024-01-26 19:35:00|71893.1|71883.1|71887.6|71877.6|71893.3|71883.3|71886.5|71876.5|180
1706298000000|2024-01-26 19:40:00|71887.5|71877.5|71887.5|71877.5|71892|71882|71886.1|71876.1|267
1706298300000|2024-01-26 19:45:00|71887.7|71877.7|71886.9|71876.9|71888.3|71878.3|71882.9|71872.9|291
1706298600000|2024-01-26 19:50:00|71887|71877|71883.7|71873.7|71887|71877|71883.4|71873.4|203
1706298900000|2024-01-26 19:55:00|71883.8|71873.8|71885.2|71875.2|71885.8|71875.8|71883.3|71873.3|346
1706299200000|2024-01-26 20:00:00|71884.9|71874.9|71884.2|71874.2|71886.1|71876.1|71879|71869|317
1706299500000|2024-01-26 20:05:00|71884.1|71874.1|71885.8|71875.8|71887.3|71877.3|71883.9|71873.9|291
1706299800000|2024-01-26 20:10:00|71885.9|71875.9|71886.3|71876.3|71886.5|71876.5|71881.2|71871.2|329
1706300100000|2024-01-26 20:15:00|71886.2|71876.2|71888.6|71878.6|71894.4|71884.4|71886.2|71876.2|203
1706300400000|2024-01-26 20:20:00|71888.7|71878.7|71893|71883|71893.5|71883.5|71884.8|71874.8|218
1706300700000|2024-01-26 20:25:00|71892.7|71882.7|71902.9|71892.9|71903.6|71893.6|71892.6|71882.6|314
1706301000000|2024-01-26 20:30:00|71903|71893|71902.3|71892.3|71904.6|71894.6|71901.1|71891.1|314
1706301300000|2024-01-26 20:35:00|71902.2|71892.2|71902.8|71892.8|71903|71893|71900.9|71890.9|209
1706301600000|2024-01-26 20:40:00|71902.6|71892.6|71900.5|71890.5|71904.4|71894.4|71898.7|71888.7|241
1706301900000|2024-01-26 20:45:00|71900.3|71890.3|71901.5|71891.5|71902.8|71892.8|71895.9|71885.9|300
1706302200000|2024-01-26 20:50:00|71901.6|71891.6|71899.6|71889.6|71901.8|71891.8|71899.5|71889.5|306
1706302500000|2024-01-26 20:55:00|71899.7|71889.7|71901.5|71891.5|71904.5|71894.5|71899.5|71889.5|336
1706302800000|2024-01-26 21:00:00|71901.4|71891.4|71905.1|71895.1|71906.5|71896.5|71901.2|71891.2|319
1706303100000|2024-01-26 21:05:00|71905.2|71895.2|71903.4|71893.4|71906|71896|71902.4|71892.4|259
1706303400000|2024-01-26 21:10:00|71903.3|71893.3|71903.7|71893.7|71905.6|71895.6|71902.7|71892.7|214
1706303700000|2024-01-26 21:15:00|71908.1|71888.1|71908.2|71888.2|71909.1|71895.6|71905.4|71887.1|277
1706304000000|2024-01-26 21:20:00|71908.1|71888.1|71906.3|71886.3|71908.2|71893.2|71902.7|71886.2|68
1706304300000|2024-01-26 21:25:00|71906.4|71886.4|71895.5|71875.5|71907.2|71887.2|71892.8|71872.8|377
1706304600000|2024-01-26 21:30:00|71895.9|71875.9|71897.4|71877.4|71900.3|71880.3|71891.9|71871.9|734
1706304900000|2024-01-26 21:35:00|71897.3|71877.3|71893.9|71873.9|71898.2|71878.2|71893.8|71873.8|228
1706305200000|2024-01-26 21:40:00|71894.3|71874.3|71893.8|71873.8|71896.5|71876.5|71893.4|71873.4|259
1706305500000|2024-01-26 21:45:00|71893.9|71873.9|71891.5|71871.5|71894.3|71874.3|71888.2|71868.2|480
1706305800000|2024-01-26 21:50:00|71891.3|71871.3|71867.8|71847.8|71894.2|71874.2|71865.2|71845.2|595
1706306100000|2024-01-26 21:55:00|71870.2|71850.2|71911.6|71820.5|71911.6|71866.6|71868|71820.3|246
1706475600000|2024-01-28 21:00:00|71911.7|71785.7|71895.5|71769.5|71911.7|71785.7|71890.7|71764.7|6
1706475900000|2024-01-28 21:05:00|71901.1|71775.1|71909|71783|71909.1|71783.1|71901.1|71775.1|4
1706476200000|2024-01-28 21:10:00|71870.8|71744.8|71909|71783|71909|71783|71870.8|71744.8|2
1706477100000|2024-01-28 21:25:00|71908.4|71782.4|71908.7|71782.7|71908.7|71782.7|71908.4|71782.4|2
1706477400000|2024-01-28 21:30:00|71874|71852|71874|71852|71874|71852|71874|71852|1
1706477700000|2024-01-28 21:35:00|71898.6|71812.1|71874|71852|71898.6|71852|71874|71812.1|2
1706478000000|2024-01-28 21:40:00|71898.6|71812.1|71898.6|71812.1|71898.6|71852|71874|71812.1|3
1706478300000|2024-01-28 21:45:00|71874|71852|71897.6|71813.1|71897.6|71853|71873|71813.1|3
1706478600000|2024-01-28 21:50:00|71873|71853|71873|71853|71927|71855.3|71873|71808|8
1706478900000|2024-01-28 21:55:00|71903.1|71815.6|71897.7|71819.5|71922|71832.8|71894.8|71803|13
1706479200000|2024-01-28 22:00:00|71897.5|71825.7|71905.1|71819.3|71908.5|71828.6|71893.4|71811.6|30
1706479500000|2024-01-28 22:05:00|71905.5|71818.8|71907|71822.4|71907.2|71825.2|71900.7|71817.7|33
1706479800000|2024-01-28 22:10:00|71907.3|71818.6|71904.9|71822.5|71907.3|71826.3|71902.1|71818.6|37
1706480100000|2024-01-28 22:15:00|71897.9|71827.3|71902|71825.3|71903.1|71829.9|71895.2|71821.7|94
1706480400000|2024-01-28 22:20:00|71902.6|71824.9|71908|71833.8|71910.8|71834.6|71901.1|71823.2|65
1706480700000|2024-01-28 22:25:00|71907.7|71833.6|71911.4|71834|71911.9|71836.1|71905.5|71832.1|62
1706481000000|2024-01-28 22:30:00|71911.6|71832|71909.8|71835.2|71913.9|71837.6|71907.5|71831.4|104
1706481300000|2024-01-28 22:35:00|71908.6|71834|71909.9|71835.8|71911.8|71836.7|71907.3|71832.6|58
1706481600000|2024-01-28 22:40:00|71909.8|71835.7|71911.3|71832.8|71911.7|71835.9|71908.8|71832.5|42
1706481900000|2024-01-28 22:45:00|71911.7|71832.9|71913|71831.2|71913|71833.8|71911.1|71830.8|60
1706482200000|2024-01-28 22:50:00|71912|71832.7|71911.6|71833.1|71912.2|71833.8|71911.3|71831.9|44
1706482500000|2024-01-28 22:55:00|71911.4|71833|71910.7|71832.5|71911.9|71833.7|71910.5|71831.7|76
1706482800000|2024-01-28 23:00:00|71911.6|71831.8|71906.1|71838.4|71912.5|71841.7|71902.9|71830.6|208
1706483100000|2024-01-28 23:05:00|71905.8|71838.6|71898.8|71839.3|71910.2|71848.8|71895.3|71835.1|372
1706483400000|2024-01-28 23:10:00|71898.3|71839.6|71886.3|71839.4|71905.8|71846.1|71884|71832.4|510
1706483700000|2024-01-28 23:15:00|71886.5|71839|71882.3|71840.9|71886.9|71842.2|71880.3|71837.8|334
1706484000000|2024-01-28 23:20:00|71882.1|71840.6|71879.1|71837|71884.5|71841.2|71877.1|71835|457
1706484300000|2024-01-28 23:25:00|71878.7|71837.1|71879.8|71838.8|71883.2|71840.1|71878.4|71835|334
1706484600000|2024-01-28 23:30:00|71879.9|71839.1|71882|71840.9|71883.6|71842.8|71878.5|71838.7|282
1706484900000|2024-01-28 23:35:00|71881.9|71840.1|71881.2|71841.1|71882.9|71841.8|71881.1|71839.4|220
1706485200000|2024-01-28 23:40:00|71881.5|71841.4|71889.3|71844.8|71893|71846.6|71881.5|71840.8|238
1706485500000|2024-01-28 23:45:00|71889.5|71845|71881|71861|71894.3|71867.9|71880.1|71843.6|386
1706485800000|2024-01-28 23:50:00|71881.1|71861.1|71882.8|71862.8|71885|71865|71879.3|71859.3|318
1706486100000|2024-01-28 23:55:00|71883|71863|71885.4|71865.4|71887.1|71867.1|71877.2|71857.2|248
1706486400000|2024-01-29 00:00:00|71885.3|71865.3|71867.8|71847.8|71887.5|71867.5|71866.4|71846.4|399
1706486700000|2024-01-29 00:05:00|71867.7|71847.7|71873.8|71853.8|71873.8|71853.8|71866.8|71846.8|308
1706487000000|2024-01-29 00:10:00|71873.9|71853.9|71899.6|71879.6|71899.7|71879.7|71873.2|71853.2|478
1706487300000|2024-01-29 00:15:00|71899.9|71879.9|71897.1|71877.1|71900|71880|71886.7|71866.7|391
1706487600000|2024-01-29 00:20:00|71896.9|71876.9|71898.4|71878.4|71899.6|71879.6|71895.1|71875.1|319
1706487900000|2024-01-29 00:25:00|71899.1|71879.1|71900.1|71880.1|71904.4|71884.4|71896.2|71876.2|294
1706488200000|2024-01-29 00:30:00|71900.2|71880.2|71893.8|71873.8|71900.2|71880.2|71891.8|71871.8|285
1706488500000|2024-01-29 00:35:00|71893.7|71873.7|71904.6|71884.6|71906.1|71886.1|71893.6|71873.6|329
1706488800000|2024-01-29 00:40:00|71904.5|71884.5|71899|71889|71912.2|71894.7|71892.5|71881|253
1706489100000|2024-01-29 00:45:00|71899.3|71889.3|71892|71882|71899.3|71889.3|71885.5|71866.8|266
1706489400000|2024-01-29 00:50:00|71892.1|71882.1|71912|71902|71914.4|71902.5|71891.5|71876.5|365
1706489700000|2024-01-29 00:55:00|71910.4|71900.4|71888.2|71878.2|71917|71901|71881.9|71871.9|422
1706490000000|2024-01-29 01:00:00|71888.5|71878.5|71878.7|71868.7|71888.5|71878.5|71866.7|71856.7|679
1706490300000|2024-01-29 01:05:00|71877|71867|71891.1|71871.1|71891.2|71875.1|71856.9|71843.5|644
1706490600000|2024-01-29 01:10:00|71886.2|71876.2|71886.8|71866.8|71889.3|71876.8|71867.3|71854.2|460
1706490900000|2024-01-29 01:15:00|71886.7|71866.7|71897|71887|71897.4|71887.4|71880.4|71866.6|479
1706491200000|2024-01-29 01:20:00|71897.1|71887.1|71893.5|71883.5|71908.3|71898.3|71883.9|71873.9|525
1706491500000|2024-01-29 01:25:00|71893.6|71883.6|71905.3|71895.3|71905.5|71895.5|71883.1|71873.1|635
1706491800000|2024-01-29 01:30:00|71904.9|71894.9|71881.2|71871.2|71904.9|71894.9|71870.5|71860.5|723
1706492100000|2024-01-29 01:35:00|71881.1|71871.1|71874.3|71864.3|71891.5|71881.5|71872.1|71862.1|650
1706492400000|2024-01-29 01:40:00|71874.4|71864.4|71870.3|71860.3|71881|71871|71868.1|71858.1|585
1706492700000|2024-01-29 01:45:00|71869.9|71859.9|71895.7|71885.7|71902.8|71892.8|71869.9|71859.9|543
1706493000000|2024-01-29 01:50:00|71895.6|71885.6|71905.7|71895.7|71906.2|71896.2|71890.5|71880.5|556
1706493300000|2024-01-29 01:55:00|71905.3|71895.3|71904|71894|71908.9|71898.9|71897.2|71887.2|408
1706493600000|2024-01-29 02:00:00|71904.1|71894.1|71909.7|71899.7|71910.4|71900.4|71901.6|71891.6|452
1706493900000|2024-01-29 02:05:00|71909.8|71899.8|71935.6|71925.6|71937.8|71927.8|71905.6|71895.6|552
1706494200000|2024-01-29 02:10:00|71935.7|71925.7|71926.9|71916.9|71944.1|71934.1|71926|71916|490
1706494500000|2024-01-29 02:15:00|71927|71917|71936.4|71926.4|71939.8|71929.8|71925.9|71915.9|364
1706494800000|2024-01-29 02:20:00|71936.5|71926.5|71943.6|71933.6|71954.2|71944.2|71936.4|71926.4|363
1706495100000|2024-01-29 02:25:00|71943.7|71933.7|71935.2|71925.2|71945|71935|71931.6|71921.6|414
1706495400000|2024-01-29 02:30:00|71935.3|71925.3|71932.7|71922.7|71941.6|71931.6|71931.3|71921.3|467
1706495700000|2024-01-29 02:35:00|71932.8|71922.8|71934.7|71924.7|71940.6|71930.6|71930.9|71920.9|304
1706496000000|2024-01-29 02:40:00|71934.8|71924.8|71925.7|71915.7|71936.6|71926.6|71922.2|71912.2|347
1706496300000|2024-01-29 02:45:00|71926.2|71916.2|71929.5|71919.5|71933.7|71923.7|71923.7|71913.7|406
1706496600000|2024-01-29 02:50:00|71929.7|71919.7|71930.4|71920.4|71933.5|71923.5|71928.7|71918.7|342
1706496900000|2024-01-29 02:55:00|71930.3|71920.3|71931.8|71921.8|71933.1|71923.1|71928.4|71918.4|371
1706497200000|2024-01-29 03:00:00|71931.6|71921.6|71929.9|71919.9|71932|71922|71923.4|71913.4|362
1706497500000|2024-01-29 03:05:00|71929.7|71919.7|71932.9|71922.9|71937.4|71927.4|71923.1|71913.1|347
1706497800000|2024-01-29 03:10:00|71932.8|71922.8|71931.6|71921.6|71933.6|71923.6|71928.8|71918.8|216
1706498100000|2024-01-29 03:15:00|71931.7|71921.7|71937.6|71927.6|71939.8|71929.8|71929.9|71919.9|286
1706498400000|2024-01-29 03:20:00|71937.4|71927.4|71936.6|71926.6|71946.5|71936.5|71935.4|71925.4|376
1706498700000|2024-01-29 03:25:00|71936.7|71926.7|71945.8|71935.8|71948.7|71938.7|71934.9|71924.9|286
1706499000000|2024-01-29 03:30:00|71945.9|71935.9|71946.1|71936.1|71948|71938|71942.8|71932.8|183
1706499300000|2024-01-29 03:35:00|71946.2|71936.2|71947.3|71937.3|71948.4|71938.4|71945|71935|169
1706499600000|2024-01-29 03:40:00|71947.2|71937.2|71951.7|71941.7|71953.6|71943.6|71947.2|71937.2|225
1706499900000|2024-01-29 03:45:00|71951.8|71941.8|71948.8|71938.8|71952.2|71942.2|71948.7|71938.7|216
1706500200000|2024-01-29 03:50:00|71948.7|71938.7|71949.8|71939.8|71950.3|71940.3|71945.6|71935.6|173
1706500500000|2024-01-29 03:55:00|71949.7|71939.7|71948.2|71938.2|71949.7|71939.7|71946|71936|149
1706500800000|2024-01-29 04:00:00|71948|71938|71945.1|71935.1|71948.4|71938.4|71943.4|71933.4|166
1706501100000|2024-01-29 04:05:00|71945|71935|71947.8|71937.8|71950.3|71940.3|71944.9|71934.9|161
1706501400000|2024-01-29 04:10:00|71947.9|71937.9|71956.8|71946.8|71959.5|71949.5|71947.8|71937.8|164
1706501700000|2024-01-29 04:15:00|71956.9|71946.9|71957.8|71947.8|71963.6|71953.6|71956.9|71946.9|216
1706502000000|2024-01-29 04:20:00|71957.7|71947.7|71957.7|71947.7|71962.9|71952.9|71953.5|71943.5|222
1706502300000|2024-01-29 04:25:00|71957.8|71947.8|71956.4|71946.4|71959.3|71949.3|71953.6|71943.6|210
1706502600000|2024-01-29 04:30:00|71956.2|71946.2|71959.8|71949.8|71964.3|71954.3|71954.9|71944.9|262
1706502900000|2024-01-29 04:35:00|71959.9|71949.9|71957.7|71947.7|71961.9|71951.9|71957.5|71947.5|131
1706503200000|2024-01-29 04:40:00|71957.6|71947.6|71942.8|71932.8|71958.2|71948.2|71942.7|71932.7|170
1706503500000|2024-01-29 04:45:00|71943.1|71933.1|71945.4|71935.4|71946.4|71936.4|71934.4|71924.4|177
1706503800000|2024-01-29 04:50:00|71945.5|71935.5|71946.6|71936.6|71951.5|71941.5|71945.5|71935.5|235
1706504100000|2024-01-29 04:55:00|71946.7|71936.7|71956.3|71946.3|71957.8|71947.8|71946|71936|336
1706504400000|2024-01-29 05:00:00|71956.4|71946.4|71952.4|71942.4|71957.6|71947.6|71945.8|71935.8|410
1706504700000|2024-01-29 05:05:00|71952.3|71942.3|71972.7|71962.7|71972.7|71962.7|71951.9|71941.9|405
1706505000000|2024-01-29 05:10:00|71972.8|71962.8|71961.8|71951.8|71974|71964|71961.1|71951.1|291
1706505300000|2024-01-29 05:15:00|71961.9|71951.9|71963.9|71953.9|71967.4|71957.4|71961.2|71951.2|229
1706505600000|2024-01-29 05:20:00|71963.8|71953.8|71966.1|71956.1|71969.9|71959.9|71960.2|71950.2|289
1706505900000|2024-01-29 05:25:00|71966.2|71956.2|71963.4|71953.4|71968.4|71958.4|71960.8|71950.8|332
1706506200000|2024-01-29 05:30:00|71963.5|71953.5|71961.8|71951.8|71966.5|71956.5|71956.8|71946.8|386
1706506500000|2024-01-29 05:35:00|71961.9|71951.9|71955.7|71945.7|71968.3|71958.3|71955.7|71945.7|383
1706506800000|2024-01-29 05:40:00|71955.6|71945.6|71954.2|71944.2|71955.9|71945.9|71950.5|71940.5|276
1706507100000|2024-01-29 05:45:00|71955|71945|71958.6|71948.6|71960.1|71950.1|71948.7|71938.7|312
1706507400000|2024-01-29 05:50:00|71958.7|71948.7|71950.5|71940.5|71959.1|71949.1|71948.7|71938.7|246
1706507700000|2024-01-29 05:55:00|71950.4|71940.4|71955.8|71945.8|71962.2|71952.2|71950.4|71940.4|402
1706508000000|2024-01-29 06:00:00|71955.9|71945.9|71947.9|71937.9|71957.9|71947.9|71942.1|71932.1|507
1706508300000|2024-01-29 06:05:00|71947.8|71937.8|71941.6|71931.6|71948.9|71938.9|71939.9|71929.9|361
1706508600000|2024-01-29 06:10:00|71941.7|71931.7|71934.9|71924.9|71941.9|71931.9|71934.4|71924.4|305
1706508900000|2024-01-29 06:15:00|71935|71925|71926.2|71916.2|71935.3|71925.3|71917.1|71907.1|391
1706509200000|2024-01-29 06:20:00|71926.9|71916.9|71934.2|71924.2|71935.9|71925.9|71920.5|71910.5|357
1706509500000|2024-01-29 06:25:00|71934.3|71924.3|71934.1|71924.1|71940.3|71930.3|71930.5|71920.5|406
1706509800000|2024-01-29 06:30:00|71934.2|71924.2|71933.1|71923.1|71939.8|71929.8|71930.4|71920.4|371
1706510100000|2024-01-29 06:35:00|71933|71923|71931|71921|71941.4|71931.4|71929|71919|385
1706510400000|2024-01-29 06:40:00|71931.2|71921.2|71929.6|71919.6|71931.7|71921.7|71920.2|71910.2|313
1706510700000|2024-01-29 06:45:00|71929.5|71919.5|71916.4|71906.4|71929.5|71919.5|71913.2|71903.2|383
1706511000000|2024-01-29 06:50:00|71916.5|71906.5|71924.7|71914.7|71926.4|71916.4|71916.1|71906.1|395
1706511300000|2024-01-29 06:55:00|71924.8|71914.8|71927.6|71917.6|71930.8|71920.8|71919.9|71909.9|451
1706511600000|2024-01-29 07:00:00|71928.1|71918.1|71925.2|71915.2|71932.2|71922.2|71923.9|71913.9|417
1706511900000|2024-01-29 07:05:00|71925.1|71915.1|71906.1|71896.1|71925.2|71915.2|71899.1|71889.1|501
1706512200000|2024-01-29 07:10:00|71905.5|71895.5|71904.3|71894.3|71925.6|71915.6|71904.3|71894.3|464
1706512500000|2024-01-29 07:15:00|71904.2|71894.2|71897.4|71887.4|71906.2|71896.2|71888.8|71878.8|461
1706512800000|2024-01-29 07:20:00|71897.3|71887.3|71897.7|71887.7|71903.6|71893.6|71893.9|71883.9|401
1706513100000|2024-01-29 07:25:00|71897.5|71887.5|71889.9|71879.9|71902|71892|71889.7|71879.7|393
1706513400000|2024-01-29 07:30:00|71889.7|71879.7|71900.5|71890.5|71902.3|71892.3|71884.2|71874.2|515
1706513700000|2024-01-29 07:35:00|71900.6|71890.6|71889.1|71879.1|71907.2|71897.2|71883.2|71873.2|383
1706514000000|2024-01-29 07:40:00|71889.2|71879.2|71879.6|71869.6|71889.2|71879.2|71875.2|71865.2|340
1706514300000|2024-01-29 07:45:00|71879.7|71869.7|71885.2|71875.2|71890.5|71880.5|71879.7|71869.7|321
1706514600000|2024-01-29 07:50:00|71885.1|71875.1|71897.8|71887.8|71899.6|71889.6|71884.5|71874.5|470
1706514900000|2024-01-29 07:55:00|71897.9|71887.9|71898.3|71888.3|71902.5|71892.5|71895.5|71885.5|415
1706515200000|2024-01-29 08:00:00|71898.4|71888.4|71896.1|71886.1|71906.4|71896.4|71895.5|71885.5|534
1706515500000|2024-01-29 08:05:00|71897.2|71887.2|71899.3|71889.3|71900.8|71890.8|71895.3|71885.3|451
1706515800000|2024-01-29 08:10:00|71899.5|71889.5|71901.6|71891.6|71907.4|71897.4|71898.3|71888.3|485
1706516100000|2024-01-29 08:15:00|71901.2|71891.2|71902.2|71892.2|71909.4|71899.4|71898.7|71888.7|472
1706516400000|2024-01-29 08:20:00|71902.1|71892.1|71900.1|71890.1|71905.7|71895.7|71898.2|71888.2|357
1706516700000|2024-01-29 08:25:00|71900.2|71890.2|71891.7|71881.7|71902.5|71892.5|71888|71878|370
1706517000000|2024-01-29 08:30:00|71891.5|71881.5|71886.6|71876.6|71902.3|71892.3|71884.5|71874.5|419
1706517300000|2024-01-29 08:35:00|71886.7|71876.7|71894.5|71884.5|71896.2|71886.2|71885.6|71875.6|423
1706517600000|2024-01-29 08:40:00|71894.6|71884.6|71886.1|71876.1|71902.9|71892.9|71885.8|71875.8|398
1706517900000|2024-01-29 08:45:00|71886|71876|71889.1|71879.1|71890.9|71880.9|71882|71872|436
1706518200000|2024-01-29 08:50:00|71889.3|71879.3|71892.7|71882.7|71896.8|71886.8|71886.5|71876.5|436
1706518500000|2024-01-29 08:55:00|71892.9|71882.9|71898|71888|71898.4|71888.4|71890.4|71880.4|373
1706518800000|2024-01-29 09:00:00|71898.1|71888.1|71910.9|71900.9|71912.4|71902.4|71894.2|71884.2|431
1706519100000|2024-01-29 09:05:00|71910.8|71900.8|71921.7|71911.7|71924.3|71914.3|71910.7|71900.7|392
1706519400000|2024-01-29 09:10:00|71921.9|71911.9|71934.4|71924.4|71935|71925|71919.2|71909.2|373
1706519700000|2024-01-29 09:15:00|71934.3|71924.3|71930.8|71920.8|71938.7|71928.7|71922.2|71912.2|449
1706520000000|2024-01-29 09:20:00|71930.7|71920.7|71929.7|71919.7|71932.2|71922.2|71921.9|71911.9|384
1706520300000|2024-01-29 09:25:00|71929.8|71919.8|71926.8|71916.8|71934.4|71924.4|71926.6|71916.6|374
1706520600000|2024-01-29 09:30:00|71926.9|71916.9|71925.7|71915.7|71928.7|71918.7|71922.6|71912.6|327
1706520900000|2024-01-29 09:35:00|71925.9|71915.9|71934.9|71924.9|71948|71938|71924.6|71914.6|344
1706521200000|2024-01-29 09:40:00|71935.1|71925.1|71934|71924|71938.5|71928.5|71929.2|71919.2|334
1706521500000|2024-01-29 09:45:00|71933.9|71923.9|71935.1|71925.1|71937.4|71927.4|71930.2|71920.2|315
1706521800000|2024-01-29 09:50:00|71935|71925|71938.6|71928.6|71939.3|71929.3|71930.4|71920.4|337
1706522100000|2024-01-29 09:55:00|71937.7|71927.7|71939.3|71929.3|71943.4|71933.4|71932.7|71922.7|320
1706522400000|2024-01-29 10:00:00|71939.5|71929.5|71927.2|71917.2|71941.5|71931.5|71926.9|71916.9|463
1706522700000|2024-01-29 10:05:00|71927.1|71917.1|71923.9|71913.9|71933.5|71923.5|71923|71913|347
1706523000000|2024-01-29 10:10:00|71924|71914|71924.4|71914.4|71926.4|71916.4|71920.8|71910.8|330
1706523300000|2024-01-29 10:15:00|71924.2|71914.2|71931.7|71921.7|71933.7|71923.7|71920.8|71910.8|322
1706523600000|2024-01-29 10:20:00|71931.8|71921.8|71931.1|71921.1|71937|71927|71930.5|71920.5|328
1706523900000|2024-01-29 10:25:00|71931.7|71921.7|71939.7|71929.7|71940.7|71930.7|71927.5|71917.5|296
1706524200000|2024-01-29 10:30:00|71939.3|71929.3|71936.5|71926.5|71939.7|71929.7|71932.6|71922.6|398
1706524500000|2024-01-29 10:35:00|71936.3|71926.3|71933.1|71923.1|71938.9|71928.9|71929|71919|374
1706524800000|2024-01-29 10:40:00|71932.3|71922.3|71924.5|71914.5|71932.7|71922.7|71921.2|71911.2|290
1706525100000|2024-01-29 10:45:00|71924.6|71914.6|71924.7|71914.7|71928.2|71918.2|71923.9|71913.9|403
1706525400000|2024-01-29 10:50:00|71924.6|71914.6|71926.8|71916.8|71927.7|71917.7|71916.9|71906.9|359
1706525700000|2024-01-29 10:55:00|71926.7|71916.7|71928.4|71918.4|71935.7|71925.7|71926.6|71916.6|365
1706526000000|2024-01-29 11:00:00|71928.5|71918.5|71928.4|71918.4|71932.8|71922.8|71923.7|71913.7|274
1706526300000|2024-01-29 11:05:00|71928.5|71918.5|71927.9|71917.9|71928.9|71918.9|71923.8|71913.8|298
1706526600000|2024-01-29 11:10:00|71928|71918|71928.6|71918.6|71934|71924|71925.5|71915.5|322
1706526900000|2024-01-29 11:15:00|71928.5|71918.5|71935.3|71925.3|71936|71926|71928.5|71918.5|316
1706527200000|2024-01-29 11:20:00|71935.4|71925.4|71935.5|71925.5|71936.7|71926.7|71933.4|71923.4|215
1706527500000|2024-01-29 11:25:00|71935.4|71925.4|71928.2|71918.2|71935.5|71925.5|71928.2|71918.2|233
1706527800000|2024-01-29 11:30:00|71928.4|71918.4|71925.5|71915.5|71929.2|71919.2|71922.7|71912.7|277
1706528100000|2024-01-29 11:35:00|71925.4|71915.4|71925.1|71915.1|71929.5|71919.5|71924.5|71914.5|232
1706528400000|2024-01-29 11:40:00|71924.5|71914.5|71931.2|71921.2|71932.9|71922.9|71919.7|71909.7|252
1706528700000|2024-01-29 11:45:00|71931.1|71921.1|71930.4|71920.4|71933.1|71923.1|71927.1|71917.1|325
1706529000000|2024-01-29 11:50:00|71930.5|71920.5|71931.6|71921.6|71932.6|71922.6|71929.6|71919.6|230
1706529300000|2024-01-29 11:55:00|71931.8|71921.8|71925.8|71915.8|71932.2|71922.2|71924.6|71914.6|338
1706529600000|2024-01-29 12:00:00|71925.7|71915.7|71928.4|71918.4|71929.1|71919.1|71923.5|71913.5|289
1706529900000|2024-01-29 12:05:00|71928.3|71918.3|71917.4|71907.4|71928.3|71918.3|71915.9|71905.9|285
1706530200000|2024-01-29 12:10:00|71917.3|71907.3|71913.5|71903.5|71920.1|71910.1|71913.4|71903.4|213
1706530500000|2024-01-29 12:15:00|71913.4|71903.4|71915.9|71905.9|71919.8|71909.8|71910.4|71900.4|225
1706530800000|2024-01-29 12:20:00|71916.5|71906.5|71912.1|71902.1|71919.5|71909.5|71910.3|71900.3|360
1706531100000|2024-01-29 12:25:00|71911.9|71901.9|71911.3|71901.3|71916.3|71906.3|71910.8|71900.8|259
1706531400000|2024-01-29 12:30:00|71911.7|71901.7|71908.5|71898.5|71914.8|71904.8|71905.4|71895.4|313
1706531700000|2024-01-29 12:35:00|71908.4|71898.4|71900.1|71890.1|71909|71899|71892.4|71882.4|329
1706532000000|2024-01-29 12:40:00|71900.9|71890.9|71910.2|71900.2|71910.2|71900.2|71900.9|71890.9|217
1706532300000|2024-01-29 12:45:00|71910.3|71900.3|71920.5|71910.5|71920.5|71910.5|71906.6|71896.6|301
1706532600000|2024-01-29 12:50:00|71920.8|71910.8|71918.8|71908.8|71927|71917|71913|71903|424
1706532900000|2024-01-29 12:55:00|71919.7|71909.7|71922.1|71912.1|71929.8|71919.8|71914.2|71904.2|377
1706533200000|2024-01-29 13:00:00|71922.2|71912.2|71914.4|71904.4|71922.4|71912.4|71910.3|71900.3|586
1706533500000|2024-01-29 13:05:00|71914.9|71904.9|71908.9|71898.9|71919.3|71909.3|71906.6|71896.6|450
1706533800000|2024-01-29 13:10:00|71909|71899|71914.1|71904.1|71921|71911|71903.1|71893.1|460
1706534100000|2024-01-29 13:15:00|71914|71904|71916.1|71906.1|71917.4|71907.4|71908.9|71898.9|432
1706534400000|2024-01-29 13:20:00|71916.2|71906.2|71906.4|71896.4|71928.7|71918.7|71906.3|71896.3|550
1706534700000|2024-01-29 13:25:00|71906.3|71896.3|71899.5|71889.5|71916.7|71906.7|71899.4|71889.4|522
1706535000000|2024-01-29 13:30:00|71899.4|71889.4|71900.3|71890.3|71907.7|71897.7|71896.4|71886.4|557
1706535300000|2024-01-29 13:35:00|71900.4|71890.4|71899.5|71889.5|71910.1|71900.1|71895.4|71885.4|554
1706535600000|2024-01-29 13:40:00|71899.4|71889.4|71891.2|71881.2|71901|71891|71885.2|71875.2|539
1706535900000|2024-01-29 13:45:00|71891.5|71881.5|71887.5|71877.5|71892.9|71882.9|71876|71866|468
1706536200000|2024-01-29 13:50:00|71887.4|71877.4|71887.8|71877.8|71892.3|71882.3|71884|71874|466
1706536500000|2024-01-29 13:55:00|71887.7|71877.7|71903.5|71893.5|71904.3|71894.3|71886.5|71876.5|612
1706536800000|2024-01-29 14:00:00|71904.1|71894.1|71908.8|71898.8|71914.1|71904.1|71898.1|71888.1|526
1706537100000|2024-01-29 14:05:00|71908.6|71898.6|71911.1|71901.1|71913.9|71903.9|71902.3|71892.3|445
1706537400000|2024-01-29 14:10:00|71910.9|71900.9|71917.7|71907.7|71918.7|71908.7|71902.6|71892.6|481
1706537700000|2024-01-29 14:15:00|71917.9|71907.9|71909.3|71899.3|71917.9|71907.9|71906.3|71896.3|419
1706538000000|2024-01-29 14:20:00|71909.4|71899.4|71906.9|71896.9|71912.1|71902.1|71906.5|71896.5|443
1706538300000|2024-01-29 14:25:00|71907|71897|71910.3|71900.3|71912.9|71902.9|71907|71897|386
1706538600000|2024-01-29 14:30:00|71910.2|71900.2|71931.5|71921.5|71938.1|71928.1|71910.2|71900.2|608
1706538900000|2024-01-29 14:35:00|71931.4|71921.4|71937.9|71927.9|71942|71932|71931.4|71921.4|612
1706539200000|2024-01-29 14:40:00|71937.7|71927.7|71937|71927|71945.7|71935.7|71932.5|71922.5|574
1706539500000|2024-01-29 14:45:00|71936.9|71926.9|71942.9|71932.9|71943|71933|71932.6|71922.6|549
1706539800000|2024-01-29 14:50:00|71942.8|71932.8|71932.7|71922.7|71944.7|71934.7|71932.7|71922.7|415
1706540100000|2024-01-29 14:55:00|71932.5|71922.5|71927.8|71917.8|71932.5|71922.5|71922.6|71912.6|514
1706540400000|2024-01-29 15:00:00|71927.9|71917.9|71936.6|71926.6|71939.3|71929.3|71927.9|71917.9|458
1706540700000|2024-01-29 15:05:00|71936.7|71926.7|71922.5|71912.5|71937.2|71927.2|71921.1|71911.1|463
1706541000000|2024-01-29 15:10:00|71922.1|71912.1|71927.4|71917.4|71929.1|71919.1|71921.5|71911.5|450
1706541300000|2024-01-29 15:15:00|71927.8|71917.8|71939.5|71929.5|71941|71931|71927.8|71917.8|554
1706541600000|2024-01-29 15:20:00|71939.2|71929.2|71950.9|71940.9|71951.8|71941.8|71938.5|71928.5|434
1706541900000|2024-01-29 15:25:00|71951|71941|71944.5|71934.5|71952.7|71942.7|71942.5|71932.5|320
1706542200000|2024-01-29 15:30:00|71944.3|71934.3|71939.1|71929.1|71944.7|71934.7|71929|71919|450
1706542500000|2024-01-29 15:35:00|71939|71929|71926.6|71916.6|71940.5|71930.5|71925.8|71915.8|465
1706542800000|2024-01-29 15:40:00|71926.5|71916.5|71922.4|71912.4|71926.5|71916.5|71908.4|71898.4|605
1706543100000|2024-01-29 15:45:00|71922.5|71912.5|71926.3|71916.3|71929.8|71919.8|71921.2|71911.2|489
1706543400000|2024-01-29 15:50:00|71926.4|71916.4|71921.4|71911.4|71926.6|71916.6|71915|71905|552
1706543700000|2024-01-29 15:55:00|71921.8|71911.8|71890.5|71880.5|71921.9|71911.9|71885|71875|815
1706544000000|2024-01-29 16:00:00|71890.7|71880.7|71895.3|71885.3|71898.9|71888.9|71879|71869|741
1706544300000|2024-01-29 16:05:00|71894.2|71884.2|71889|71879|71900.7|71890.7|71885.3|71875.3|587
1706544600000|2024-01-29 16:10:00|71889.1|71879.1|71894.9|71884.9|71897.7|71887.7|71887|71877|540
1706544900000|2024-01-29 16:15:00|71894.6|71884.6|71907.8|71897.8|71908.2|71898.2|71893.2|71883.2|449
1706545200000|2024-01-29 16:20:00|71908.4|71898.4|71899.4|71889.4|71919|71909|71899.4|71889.4|425
1706545500000|2024-01-29 16:25:00|71898.7|71888.7|71882|71872|71899.9|71889.9|71880.3|71870.3|442
1706545800000|2024-01-29 16:30:00|71882.1|71872.1|71882.6|71872.6|71887.8|71877.8|71881.4|71871.4|411
1706546100000|2024-01-29 16:35:00|71882.7|71872.7|71899.4|71889.4|71900.6|71890.6|71879.8|71869.8|411
1706546400000|2024-01-29 16:40:00|71899.3|71889.3|71894.3|71884.3|71903.3|71893.3|71890|71880|369
1706546700000|2024-01-29 16:45:00|71894.4|71884.4|71899.1|71889.1|71899.4|71889.4|71890.4|71880.4|387
1706547000000|2024-01-29 16:50:00|71899|71889|71898.8|71888.8|71901.5|71891.5|71892.1|71882.1|342
1706547300000|2024-01-29 16:55:00|71898.9|71888.9|71898.6|71888.6|71904.5|71894.5|71895.9|71885.9|465
1706547600000|2024-01-29 17:00:00|71898.4|71888.4|71897.3|71887.3|71902.2|71892.2|71892.6|71882.6|426
1706547900000|2024-01-29 17:05:00|71897.2|71887.2|71900.6|71890.6|71902.2|71892.2|71896.3|71886.3|247
1706548200000|2024-01-29 17:10:00|71900.7|71890.7|71887.8|71877.8|71900.7|71890.7|71885.3|71875.3|277
1706548500000|2024-01-29 17:15:00|71887.7|71877.7|71880.1|71870.1|71888.2|71878.2|71878.2|71868.2|269
1706548800000|2024-01-29 17:20:00|71880|71870|71881.2|71871.2|71885.7|71875.7|71877.1|71867.1|337
1706549100000|2024-01-29 17:25:00|71881.3|71871.3|71888.3|71878.3|71892.3|71882.3|71881.3|71871.3|291
1706549400000|2024-01-29 17:30:00|71888.2|71878.2|71887.8|71877.8|71888.6|71878.6|71883.5|71873.5|255
1706549700000|2024-01-29 17:35:00|71887.9|71877.9|71887.5|71877.5|71888.5|71878.5|71886.1|71876.1|170
1706550000000|2024-01-29 17:40:00|71887.6|71877.6|71896.3|71886.3|71897|71887|71887|71877|233
1706550300000|2024-01-29 17:45:00|71896.8|71886.8|71901.9|71891.9|71902.3|71892.3|71893.4|71883.4|195
1706550600000|2024-01-29 17:50:00|71902|71892|71897.6|71887.6|71902.4|71892.4|71896.8|71886.8|188
1706550900000|2024-01-29 17:55:00|71897.9|71887.9|71899|71889|71899.4|71889.4|71894.5|71884.5|233
1706551200000|2024-01-29 18:00:00|71898.8|71888.8|71914|71904|71914|71904|71896.5|71886.5|337
1706551500000|2024-01-29 18:05:00|71914.1|71904.1|71913.2|71903.2|71915.4|71905.4|71909.9|71899.9|293
1706551800000|2024-01-29 18:10:00|71913.3|71903.3|71916.2|71906.2|71918.6|71908.6|71913|71903|297
1706552100000|2024-01-29 18:15:00|71916.4|71906.4|71911.6|71901.6|71922.2|71912.2|71910.8|71900.8|352
1706552400000|2024-01-29 18:20:00|71912|71902|71911.7|71901.7|71918.5|71908.5|71911.7|71901.7|359
1706552700000|2024-01-29 18:25:00|71911.6|71901.6|71913|71903|71915.4|71905.4|71908.8|71898.8|328
1706553000000|2024-01-29 18:30:00|71912.9|71902.9|71911|71901|71912.9|71902.9|71907.2|71897.2|283
1706553300000|2024-01-29 18:35:00|71911.1|71901.1|71913.5|71903.5|71914.9|71904.9|71908.8|71898.8|226
1706553600000|2024-01-29 18:40:00|71913.4|71903.4|71910.6|71900.6|71913.5|71903.5|71908.9|71898.9|235
1706553900000|2024-01-29 18:45:00|71910.7|71900.7|71900.8|71890.8|71910.7|71900.7|71899.2|71889.2|308
1706554200000|2024-01-29 18:50:00|71900.9|71890.9|71910.7|71900.7|71911.8|71901.8|71897.7|71887.7|325
1706554500000|2024-01-29 18:55:00|71910.8|71900.8|71903.6|71893.6|71911.8|71901.8|71903|71893|247
1706554800000|2024-01-29 19:00:00|71903.7|71893.7|71903.4|71893.4|71911.5|71901.5|71901.3|71891.3|357
1706555100000|2024-01-29 19:05:00|71903.2|71893.2|71892.4|71882.4|71903.3|71893.3|71892.4|71882.4|258
1706555400000|2024-01-29 19:10:00|71892.3|71882.3|71889.5|71879.5|71892.6|71882.6|71884.8|71874.8|391
1706555700000|2024-01-29 19:15:00|71890.1|71880.1|71890.2|71880.2|71896.5|71886.5|71886.5|71876.5|370
1706556000000|2024-01-29 19:20:00|71890.1|71880.1|71892.6|71882.6|71895.6|71885.6|71890.1|71880.1|302
1706556300000|2024-01-29 19:25:00|71892.7|71882.7|71892.4|71882.4|71894.1|71884.1|71891.7|71881.7|188
1706556600000|2024-01-29 19:30:00|71892.3|71882.3|71886.3|71876.3|71894.1|71884.1|71885.2|71875.2|252
1706556900000|2024-01-29 19:35:00|71886.2|71876.2|71886.3|71876.3|71887.9|71877.9|71885.3|71875.3|293
1706557200000|2024-01-29 19:40:00|71886.4|71876.4|71888.8|71878.8|71889.3|71879.3|71884.7|71874.7|259
1706557500000|2024-01-29 19:45:00|71888.7|71878.7|71896.9|71886.9|71897|71887|71888.6|71878.6|258
1706557800000|2024-01-29 19:50:00|71896.8|71886.8|71894.4|71884.4|71897|71887|71894.1|71884.1|287
1706558100000|2024-01-29 19:55:00|71894.5|71884.5|71892.6|71882.6|71894.8|71884.8|71891.6|71881.6|250
1706558400000|2024-01-29 20:00:00|71892.2|71882.2|71877.1|71867.1|71892.4|71882.4|71868.9|71858.9|550
1706558700000|2024-01-29 20:05:00|71877.2|71867.2|71874.5|71864.5|71879.8|71869.8|71872.9|71862.9|453
1706559000000|2024-01-29 20:10:00|71874.3|71864.3|71873.5|71863.5|71875.2|71865.2|71869.8|71859.8|373
1706559300000|2024-01-29 20:15:00|71873.3|71863.3|71866.4|71856.4|71873.3|71863.3|71864|71854|494
1706559600000|2024-01-29 20:20:00|71866.2|71856.2|71869.1|71859.1|71872.3|71860|71862.6|71849.5|520
1706559900000|2024-01-29 20:25:00|71869|71859|71866.4|71856.4|71869.4|71859.4|71864.1|71854.1|417
1706560200000|2024-01-29 20:30:00|71866.5|71856.5|71868.7|71858.7|71876.3|71866.3|71862.4|71852.4|443
1706560500000|2024-01-29 20:35:00|71869.1|71859.1|71876.7|71866.7|71878.8|71868.8|71868.1|71858.1|362
1706560800000|2024-01-29 20:40:00|71876.5|71866.5|71874.8|71864.8|71877.2|71867.2|71871.2|71861.2|381
1706561100000|2024-01-29 20:45:00|71875.3|71865.3|71876.4|71866.4|71879|71869|71875.3|71865.3|229
1706561400000|2024-01-29 20:50:00|71876.5|71866.5|71874.6|71864.6|71877.1|71867.1|71873.8|71863.8|351
1706561700000|2024-01-29 20:55:00|71874.7|71864.7|71873.3|71863.3|71876|71866|71872.2|71862.2|515
1706562000000|2024-01-29 21:00:00|71872.9|71862.9|71871.7|71861.7|71876.9|71866.9|71871.3|71861.3|211
1706562300000|2024-01-29 21:05:00|71871.3|71861.3|71872.9|71862.9|71878.4|71863.2|71868.6|71857.4|104
1706562600000|2024-01-29 21:10:00|71873|71863|71880.8|71860.8|71887.6|71868.2|71872.9|71858.8|301
1706562900000|2024-01-29 21:15:00|71880.4|71860.4|71881.8|71861.8|71882.6|71862.6|71880.1|71860.1|242
1706563200000|2024-01-29 21:20:00|71881.9|71861.9|71881.5|71861.5|71882.9|71862.9|71881.3|71861.3|184
1706563500000|2024-01-29 21:25:00|71881.4|71861.4|71884.5|71864.5|71884.5|71866.8|71876.2|71861|160
1706563800000|2024-01-29 21:30:00|71884|71864|71885|71865|71885.1|71865.1|71883.9|71863.9|67
1706564100000|2024-01-29 21:35:00|71885.3|71865.3|71885.2|71865.2|71886.7|71866.7|71884.6|71864.6|71
1706564400000|2024-01-29 21:40:00|71885.3|71865.3|71885.1|71865.1|71886.8|71866.8|71885|71865|59
1706564700000|2024-01-29 21:45:00|71885.2|71865.2|71884.1|71864.1|71885.5|71865.5|71883.9|71863.9|127
1706565000000|2024-01-29 21:50:00|71884.3|71864.3|71884.3|71864.3|71884.6|71864.6|71883.5|71863.5|85
1706565300000|2024-01-29 21:55:00|71884.4|71864.4|71885.5|71865.5|71886.9|71866.9|71883.1|71863.1|80
1706565600000|2024-01-29 22:00:00|71885.2|71865.2|71892.4|71860.2|71894.9|71866.2|71885|71855.9|29
1706565900000|2024-01-29 22:05:00|71892.3|71860.6|71890.3|71858.6|71892.3|71868.2|71885.2|71854.1|95
1706566200000|2024-01-29 22:10:00|71890.6|71858.8|71893|71846.2|71893|71859.4|71890.4|71843.6|66
1706566500000|2024-01-29 22:15:00|71892.9|71846|71894.8|71848.8|71895.1|71849.7|71892.2|71840.3|53
1706566800000|2024-01-29 22:20:00|71895.1|71848.9|71892.6|71851.7|71895.6|71852.2|71891.7|71843.5|56
1706567100000|2024-01-29 22:25:00|71892.7|71852.1|71893|71843.8|71896.7|71852.1|71891|71841.2|96
1706567400000|2024-01-29 22:30:00|71893.5|71842.5|71907.6|71853.1|71908.9|71854.7|71892.1|71842.1|135
1706567700000|2024-01-29 22:35:00|71908|71853.6|71907|71866.1|71910.9|71866.1|71907|71842.4|92
1706568000000|2024-01-29 22:40:00|71906.9|71865.5|71908.5|71851.7|71911.9|71866.2|71906.4|71843.8|74
1706568300000|2024-01-29 22:45:00|71909.2|71853|71905.7|71858.5|71910.7|71860.6|71903.1|71853|159
1706568600000|2024-01-29 22:50:00|71905.6|71858.1|71906.6|71858.1|71911.5|71860.3|71904.2|71847.4|101
1706568900000|2024-01-29 22:55:00|71904.8|71855.4|71904.2|71852.2|71906.9|71859.7|71902.7|71848.8|141
1706569200000|2024-01-29 23:00:00|71903.4|71851.8|71903.3|71858.7|71908.5|71858.9|71898.9|71848.1|194
1706569500000|2024-01-29 23:05:00|71903.5|71857.3|71900.6|71858.1|71904.4|71861.4|71893.4|71850.4|76
1706569800000|2024-01-29 23:10:00|71900.8|71858.3|71895.1|71864.4|71905.4|71865|71893.7|71851.1|211
1706570100000|2024-01-29 23:15:00|71895|71864.6|71892.6|71860.5|71895.8|71870|71888.6|71854.1|154
1706570400000|2024-01-29 23:20:00|71892.7|71860.4|71893|71858.8|71893.5|71860.4|71891.2|71857.5|139
1706570700000|2024-01-29 23:25:00|71892.9|71858.3|71892.6|71849.9|71894.7|71867.8|71886.8|71849.5|244
1706571000000|2024-01-29 23:30:00|71890.9|71849.8|71882.8|71849|71891.5|71851.1|71882.5|71846.4|227
1706571300000|2024-01-29 23:35:00|71882.4|71848.9|71869.7|71849.7|71882.5|71856.7|71864.1|71844.1|310
1706571600000|2024-01-29 23:40:00|71869.6|71849.6|71885.1|71865.1|71887.9|71867.9|71868.1|71848.1|290
1706571900000|2024-01-29 23:45:00|71885.4|71865.4|71879.1|71859.1|71885.4|71865.4|71877.8|71857.8|202
1706572200000|2024-01-29 23:50:00|71879.2|71859.2|71881.1|71861.1|71881.5|71864.3|71874.3|71858.3|147
1706572500000|2024-01-29 23:55:00|71881|71861|71881.3|71861.3|71882.8|71862.8|71879|71859|172
1706572800000|2024-01-30 00:00:00|71881.2|71861.2|71863.3|71843.3|71881.4|71866|71855.4|71837.5|431
1706573100000|2024-01-30 00:05:00|71862.9|71842.9|71872.8|71852.8|71873.8|71853.8|71858.8|71838.8|308
1706573400000|2024-01-30 00:10:00|71872.9|71852.9|71869.2|71849.2|71875.6|71855.6|71868.8|71848.8|237
1706573700000|2024-01-30 00:15:00|71869.1|71849.1|71845.9|71825.9|71869.1|71849.1|71842.3|71822.3|294
1706574000000|2024-01-30 00:20:00|71846.1|71826.1|71841.4|71821.4|71848.3|71832.6|71834.5|71814.5|240
1706574300000|2024-01-30 00:25:00|71840.6|71820.6|71844.4|71824.4|71849.1|71830.7|71838.1|71818.1|198
1706574600000|2024-01-30 00:30:00|71844.3|71824.3|71850.2|71840.2|71859.2|71840.3|71844.3|71824.3|201
1706574900000|2024-01-30 00:35:00|71850.3|71840.3|71846.2|71826.2|71850.8|71840.8|71840.5|71825.3|201
1706575200000|2024-01-30 00:40:00|71846.1|71826.1|71820.2|71810.2|71846.3|71830.2|71816.6|71802.9|309
1706575500000|2024-01-30 00:45:00|71820.1|71810.1|71823.2|71813.2|71829.6|71816.1|71814.6|71804.6|330
1706575800000|2024-01-30 00:50:00|71823.3|71813.3|71841.5|71831.5|71845.3|71835.3|71823.3|71813.3|349
1706576100000|2024-01-30 00:55:00|71841.6|71831.6|71828.4|71818.4|71851.1|71832.3|71827.1|71813.4|339
1706576400000|2024-01-30 01:00:00|71832.3|71822.3|71839.5|71829.5|71848.1|71838.1|71821.3|71811.3|629
1706576700000|2024-01-30 01:05:00|71842|71832|71851|71841|71853.3|71843.3|71833|71823|424
1706577000000|2024-01-30 01:10:00|71850.9|71840.9|71856.7|71846.7|71859.7|71849.7|71844.1|71834.1|363
1706577300000|2024-01-30 01:15:00|71856.6|71846.6|71880.8|71870.8|71881.2|71871.2|71853.2|71833.2|536
1706577600000|2024-01-30 01:20:00|71880.7|71870.7|71860.8|71850.8|71881.4|71871.4|71847.7|71834.7|568
1706577900000|2024-01-30 01:25:00|71860.9|71850.9|71853.6|71843.6|71865.3|71855.3|71853.6|71843.6|381
1706578200000|2024-01-30 01:30:00|71854.5|71844.5|71836.2|71826.2|71862.3|71852.3|71836.2|71826.2|608
1706578500000|2024-01-30 01:35:00|71835.8|71825.8|71841.2|71831.2|71845.6|71833.8|71828.3|71818.3|622
1706578800000|2024-01-30 01:40:00|71841.4|71831.4|71851.8|71841.8|71852.7|71842.7|71841.1|71831.1|554
1706579100000|2024-01-30 01:45:00|71851.7|71841.7|71836.3|71826.3|71857.3|71847.3|71836.2|71826.2|658
1706579400000|2024-01-30 01:50:00|71838.5|71828.5|71857.3|71847.3|71859.8|71849.8|71838.5|71828.5|601
1706579700000|2024-01-30 01:55:00|71857.2|71847.2|71856|71846|71864.2|71854.2|71853.4|71843.4|405
1706580000000|2024-01-30 02:00:00|71856.1|71846.1|71873.2|71863.2|71883.8|71873.8|71856.1|71846.1|487
1706580300000|2024-01-30 02:05:00|71873.1|71863.1|71875.2|71865.2|71879.8|71869.8|71872.9|71862.9|410
1706580600000|2024-01-30 02:10:00|71875.3|71865.3|71867|71857|71878.5|71868.5|71864.6|71854.6|412
1706580900000|2024-01-30 02:15:00|71867.1|71857.1|71862.5|71852.5|71868.1|71858.1|71859.6|71849.6|475
1706581200000|2024-01-30 02:20:00|71862.4|71852.4|71849.6|71839.6|71864.8|71854.8|71848.6|71838.6|393
1706581500000|2024-01-30 02:25:00|71849.5|71839.5|71870|71860|71877.3|71867.3|71849|71839|459
1706581800000|2024-01-30 02:30:00|71869.9|71859.9|71875.4|71865.4|71882|71872|71869|71859|468
1706582100000|2024-01-30 02:35:00|71875.5|71865.5|71893|71883|71894.2|71884.2|71874.1|71864.1|463
1706582400000|2024-01-30 02:40:00|71893.1|71883.1|71879.9|71869.9|71893.8|71883.8|71879|71869|340
1706582700000|2024-01-30 02:45:00|71879.8|71869.8|71870.5|71860.5|71880.1|71870.1|71865|71855|391
1706583000000|2024-01-30 02:50:00|71870.6|71860.6|71857.8|71847.8|71872.4|71862.4|71857.7|71847.7|414
1706583300000|2024-01-30 02:55:00|71857.7|71847.7|71872.1|71862.1|71873.5|71863.5|71852.9|71842.9|446
1706583600000|2024-01-30 03:00:00|71872.2|71862.2|71875.3|71865.3|71880.5|71870.5|71872.2|71862.2|394
1706583900000|2024-01-30 03:05:00|71874.9|71864.9|71874|71864|71876|71866|71867.4|71857.4|360
1706584200000|2024-01-30 03:10:00|71873.2|71863.2|71870.5|71860.5|71882.6|71872.6|71870.5|71860.5|384
1706584500000|2024-01-30 03:15:00|71870.1|71860.1|71872.9|71862.9|71877.9|71867.9|71866.9|71856.9|375
1706584800000|2024-01-30 03:20:00|71872.8|71862.8|71871.8|71861.8|71878.8|71868.8|71871|71861|406
1706585100000|2024-01-30 03:25:00|71871.9|71861.9|71876.8|71866.8|71878.9|71868.9|71869.6|71859.6|321
1706585400000|2024-01-30 03:30:00|71876.9|71866.9|71876.1|71866.1|71881|71871|71875.9|71865.9|172
1706585700000|2024-01-30 03:35:00|71876|71866|71878.2|71868.2|71878.7|71868.7|71875.5|71865.5|170
1706586000000|2024-01-30 03:40:00|71878|71868|71882.7|71872.7|71883.9|71873.9|71877.9|71867.9|263
1706586300000|2024-01-30 03:45:00|71882.8|71872.8|71881|71871|71884.6|71874.6|71881|71871|125
1706586600000|2024-01-30 03:50:00|71880.6|71870.6|71878.4|71868.4|71881.2|71871.2|71878.2|71868.2|162
1706586900000|2024-01-30 03:55:00|71878.5|71868.5|71879.1|71869.1|71884.4|71874.4|71878.4|71868.4|223
1706587200000|2024-01-30 04:00:00|71878.9|71868.9|71877.6|71867.6|71879.7|71869.7|71876.7|71866.7|124
1706587500000|2024-01-30 04:05:00|71877.7|71867.7|71876.5|71866.5|71877.7|71867.7|71871|71861|121
1706587800000|2024-01-30 04:10:00|71876.4|71866.4|71873.8|71863.8|71876.4|71866.4|71868.1|71858.1|128
1706588100000|2024-01-30 04:15:00|71873.9|71863.9|71880.3|71870.3|71880.7|71870.7|71873.6|71863.6|111
1706588400000|2024-01-30 04:20:00|71880.4|71870.4|71881.5|71871.5|71884.1|71874.1|71879.8|71869.8|154
1706588700000|2024-01-30 04:25:00|71881.6|71871.6|71877.2|71867.2|71883.7|71873.7|71873.8|71863.8|180
1706589000000|2024-01-30 04:30:00|71877.1|71867.1|71882.5|71872.5|71883.6|71873.6|71877.1|71867.1|239
1706589300000|2024-01-30 04:35:00|71882.4|71872.4|71883.4|71873.4|71885.3|71875.3|71882.1|71872.1|150
1706589600000|2024-01-30 04:40:00|71883.3|71873.3|71893.7|71883.7|71898.8|71888.8|71883.3|71873.3|240
1706589900000|2024-01-30 04:45:00|71893.6|71883.6|71897.2|71887.2|71898.2|71888.2|71893.6|71883.6|297
1706590200000|2024-01-30 04:50:00|71897.1|71887.1|71893.8|71883.8|71897.6|71887.6|71891.9|71881.9|216
1706590500000|2024-01-30 04:55:00|71893.7|71883.7|71892.9|71882.9|71897.9|71887.9|71892.8|71882.8|200
1706590800000|2024-01-30 05:00:00|71892.8|71882.8|71883.2|71873.2|71892.8|71882.8|71882.2|71872.2|310
1706591100000|2024-01-30 05:05:00|71883.4|71873.4|71880.5|71870.5|71884.3|71874.3|71875.4|71865.4|393
1706591400000|2024-01-30 05:10:00|71880.4|71870.4|71882.3|71872.3|71887.7|71877.7|71880.4|71870.4|283
1706591700000|2024-01-30 05:15:00|71882.5|71872.5|71881.3|71871.3|71884.1|71874.1|71875.4|71865.4|273
1706592000000|2024-01-30 05:20:00|71881.2|71871.2|71883.2|71873.2|71886.2|71876.2|71880.8|71870.8|192
1706592300000|2024-01-30 05:25:00|71883.1|71873.1|71882.2|71872.2|71887|71877|71874.1|71864.1|342
1706592600000|2024-01-30 05:30:00|71881.7|71871.7|71870.4|71860.4|71882.1|71872.1|71868.4|71858.4|467
1706592900000|2024-01-30 05:35:00|71870.5|71860.5|71866.4|71856.4|71870.8|71860.8|71857.7|71847.7|505
1706593200000|2024-01-30 05:40:00|71866.1|71856.1|71867.6|71857.6|71869.7|71859.7|71848|71838|557
1706593500000|2024-01-30 05:45:00|71867.5|71857.5|71873.3|71863.3|71875.1|71865.1|71865|71855|473
1706593800000|2024-01-30 05:50:00|71873.1|71863.1|71878.2|71868.2|71882.1|71872.1|71869|71859|375
1706594100000|2024-01-30 05:55:00|71878.9|71868.9|71885.2|71875.2|71890.9|71880.9|71878.9|71868.9|381
1706594400000|2024-01-30 06:00:00|71884.5|71874.5|71884.5|71874.5|71888|71878|71876.7|71866.7|420
1706594700000|2024-01-30 06:05:00|71884.3|71874.3|71878.5|71868.5|71884.3|71874.3|71875.6|71865.6|294
1706595000000|2024-01-30 06:10:00|71878.6|71868.6|71865.1|71855.1|71878.7|71868.7|71865.1|71855.1|336
1706595300000|2024-01-30 06:15:00|71865.2|71855.2|71873.1|71863.1|71874.5|71864.5|71862.6|71852.6|386
1706595600000|2024-01-30 06:20:00|71872.7|71862.7|71873.6|71863.6|71875|71865|71870|71860|339
1706595900000|2024-01-30 06:25:00|71874.1|71864.1|71860.9|71850.9|71876.4|71866.4|71859.5|71849.5|336
1706596200000|2024-01-30 06:30:00|71860.8|71850.8|71873.9|71863.9|71874.8|71864.8|71858.8|71848.8|369
1706596500000|2024-01-30 06:35:00|71874|71864|71862.6|71852.6|71874.6|71864.6|71862.6|71852.6|330
1706596800000|2024-01-30 06:40:00|71863.2|71853.2|71872.8|71862.8|71873.4|71863.4|71858.7|71848.7|388
1706597100000|2024-01-30 06:45:00|71872.5|71862.5|71869|71859|71874.6|71864.6|71866.8|71856.8|345
1706597400000|2024-01-30 06:50:00|71868.8|71858.8|71859.2|71849.2|71872.6|71862.6|71857.8|71847.8|362
1706597700000|2024-01-30 06:55:00|71859.5|71849.5|71870.4|71860.4|71870.6|71860.6|71859.3|71849.3|469
1706598000000|2024-01-30 07:00:00|71870.7|71860.7|71869|71859|71872.7|71862.7|71866.5|71856.5|364
1706598300000|2024-01-30 07:05:00|71868.2|71858.2|71871.5|71861.5|71872.8|71862.8|71865.3|71855.3|345
1706598600000|2024-01-30 07:10:00|71871.6|71861.6|71871.6|71861.6|71887.9|71877.9|71869.2|71859.2|458
1706598900000|2024-01-30 07:15:00|71871.3|71861.3|71874|71864|71878.9|71868.9|71867.2|71857.2|399
1706599200000|2024-01-30 07:20:00|71874.1|71864.1|71869.1|71859.1|71874.6|71864.6|71863.3|71853.3|333
1706599500000|2024-01-30 07:25:00|71869|71859|71869.4|71859.4|71875.2|71865.2|71862.3|71852.3|419
1706599800000|2024-01-30 07:30:00|71869.3|71859.3|71874.4|71864.4|71877|71867|71868.5|71858.5|237
1706600100000|2024-01-30 07:35:00|71874.6|71864.6|71874.8|71864.8|71878.7|71868.7|71871.7|71861.7|314
1706600400000|2024-01-30 07:40:00|71874.4|71864.4|71871.5|71861.5|71874.4|71864.4|71868|71858|416
1706600700000|2024-01-30 07:45:00|71871.4|71861.4|71873.9|71863.9|71879.5|71869.5|71870.2|71860.2|354
1706601000000|2024-01-30 07:50:00|71873.8|71863.8|71872.5|71862.5|71875.5|71865.5|71864.9|71854.9|328
1706601300000|2024-01-30 07:55:00|71872.6|71862.6|71880.4|71870.4|71883.2|71873.2|71871.6|71861.6|353
1706601600000|2024-01-30 08:00:00|71880.3|71870.3|71880.6|71870.6|71882.7|71872.7|71868.1|71858.1|610
1706601900000|2024-01-30 08:05:00|71880.9|71870.9|71877.4|71867.4|71881.6|71871.6|71874.1|71864.1|509
1706602200000|2024-01-30 08:10:00|71880|71870|71876.8|71866.8|71892.2|71882.2|71876.6|71866.6|603
1706602500000|2024-01-30 08:15:00|71876.6|71866.6|71860.8|71850.8|71880.5|71870.5|71853.4|71843.4|515
1706602800000|2024-01-30 08:20:00|71860.9|71850.9|71862.4|71852.4|71877.3|71867.3|71858.2|71848.2|515
1706603100000|2024-01-30 08:25:00|71862.6|71852.6|71877|71867|71877|71867|71862.5|71852.5|538
1706603400000|2024-01-30 08:30:00|71877.4|71867.4|71874.6|71864.6|71878.1|71868.1|71870.7|71860.7|375
1706603700000|2024-01-30 08:35:00|71875.1|71865.1|71865.4|71855.4|71878.3|71868.3|71862.3|71852.3|443
1706604000000|2024-01-30 08:40:00|71865.7|71855.7|71845.6|71835.6|71871|71861|71845.1|71835.1|456
1706604300000|2024-01-30 08:45:00|71845.7|71835.7|71862.4|71852.4|71863.5|71853.5|71838.5|71828.5|485
1706604600000|2024-01-30 08:50:00|71862.5|71852.5|71859.6|71849.6|71865.8|71855.8|71855.5|71845.5|383
1706604900000|2024-01-30 08:55:00|71858.7|71848.7|71862.7|71852.7|71865.3|71855.3|71858.4|71848.4|325
1706605200000|2024-01-30 09:00:00|71862.8|71852.8|71864.6|71854.6|71877.6|71867.6|71862.1|71852.1|379
1706605500000|2024-01-30 09:05:00|71864.5|71854.5|71864.4|71854.4|71874.1|71864.1|71862.6|71852.6|342
1706605800000|2024-01-30 09:10:00|71864.2|71854.2|71882.9|71872.9|71889|71879|71861.2|71851.2|417
1706606100000|2024-01-30 09:15:00|71883|71873|71889.4|71879.4|71891.2|71881.2|71883|71873|417
1706606400000|2024-01-30 09:20:00|71887.8|71877.8|71877.6|71867.6|71892.2|71882.2|71877.6|71867.6|421
1706606700000|2024-01-30 09:25:00|71877.7|71867.7|71888.6|71878.6|71891.3|71881.3|71874.2|71864.2|438
1706607000000|2024-01-30 09:30:00|71888|71878|71881.7|71871.7|71889.2|71879.2|71877.4|71867.4|402
1706607300000|2024-01-30 09:35:00|71882|71872|71873.2|71863.2|71885.6|71875.6|71868.8|71858.8|459
1706607600000|2024-01-30 09:40:00|71873.1|71863.1|71875.9|71865.9|71880.2|71870.2|71872|71862|320
1706607900000|2024-01-30 09:45:00|71876|71866|71879.7|71869.7|71885.4|71875.4|71872.9|71862.9|340
1706608200000|2024-01-30 09:50:00|71879.6|71869.6|71873.6|71863.6|71879.6|71869.6|71870.9|71860.9|419
1706608500000|2024-01-30 09:55:00|71873.1|71863.1|71855.2|71845.2|71873.1|71863.1|71852|71842|358
1706608800000|2024-01-30 10:00:00|71855|71845|71864.5|71854.5|71866.6|71856.6|71854.3|71844.3|334
1706609100000|2024-01-30 10:05:00|71864.4|71854.4|71874.4|71864.4|71876.4|71866.4|71863.1|71853.1|414
1706609400000|2024-01-30 10:10:00|71874.5|71864.5|71879.6|71869.6|71881|71871|71873.4|71863.4|324
1706609700000|2024-01-30 10:15:00|71879.9|71869.9|71878.4|71868.4|71883.5|71873.5|71867.5|71857.5|399
1706610000000|2024-01-30 10:20:00|71878|71868|71879.8|71869.8|71883.1|71873.1|71874.8|71864.8|410
1706610300000|2024-01-30 10:25:00|71879.9|71869.9|71884.8|71874.8|71887.2|71877.2|71871.5|71861.5|391
1706610600000|2024-01-30 10:30:00|71885.4|71875.4|71879.2|71869.2|71887.7|71877.7|71878.5|71868.5|420
1706610900000|2024-01-30 10:35:00|71879.4|71869.4|71879|71869|71884.1|71874.1|71876.4|71866.4|353
1706611200000|2024-01-30 10:40:00|71879.2|71869.2|71878.8|71868.8|71880.9|71870.9|71877.9|71867.9|195
1706611500000|2024-01-30 10:45:00|71878.7|71868.7|71880.8|71870.8|71885|71875|71878.5|71868.5|281
1706611800000|2024-01-30 10:50:00|71880.9|71870.9|71892.4|71882.4|71892.5|71882.5|71880.4|71870.4|330
1706612100000|2024-01-30 10:55:00|71892.9|71882.9|71893.7|71883.7|71894.4|71884.4|71885.8|71875.8|283
1706612400000|2024-01-30 11:00:00|71894.6|71884.6|71891.8|71881.8|71899.7|71889.7|71891.8|71881.8|301
1706612700000|2024-01-30 11:05:00|71892|71882|71889|71879|71894.6|71884.6|71888.9|71878.9|280
1706613000000|2024-01-30 11:10:00|71888.9|71878.9|71891.2|71881.2|71891.3|71881.3|71883.2|71873.2|354
1706613300000|2024-01-30 11:15:00|71891.1|71881.1|71892.9|71882.9|71894.1|71884.1|71888.4|71878.4|368
1706613600000|2024-01-30 11:20:00|71893|71883|71889.7|71879.7|71896.7|71886.7|71887.3|71877.3|350
1706613900000|2024-01-30 11:25:00|71889.6|71879.6|71901.1|71891.1|71901.3|71891.3|71887.9|71877.9|434
1706614200000|2024-01-30 11:30:00|71901.2|71891.2|71915.3|71905.3|71916.2|71906.2|71900.9|71890.9|311
1706614500000|2024-01-30 11:35:00|71915.4|71905.4|71909.7|71899.7|71920.3|71910.3|71909.6|71899.6|256
1706614800000|2024-01-30 11:40:00|71909.8|71899.8|71906.5|71896.5|71913|71903|71906.5|71896.5|215
1706615100000|2024-01-30 11:45:00|71906.4|71896.4|71906.4|71896.4|71908.2|71898.2|71903.9|71893.9|303
1706615400000|2024-01-30 11:50:00|71906.3|71896.3|71905.8|71895.8|71910.3|71900.3|71903.7|71893.7|262
1706615700000|2024-01-30 11:55:00|71906.1|71896.1|71905.3|71895.3|71907.9|71897.9|71902.9|71892.9|272
1706616000000|2024-01-30 12:00:00|71905.2|71895.2|71907.7|71897.7|71910.9|71900.9|71903.2|71893.2|286
1706616300000|2024-01-30 12:05:00|71907.8|71897.8|71912.1|71902.1|71914|71904|71907.3|71897.3|314
1706616600000|2024-01-30 12:10:00|71912.2|71902.2|71910.3|71900.3|71920|71910|71910.1|71900.1|250
1706616900000|2024-01-30 12:15:00|71910.2|71900.2|71906.9|71896.9|71910.3|71900.3|71902|71892|290
1706617200000|2024-01-30 12:20:00|71906.7|71896.7|71908.9|71898.9|71914|71904|71906.7|71896.7|348
1706617500000|2024-01-30 12:25:00|71909|71899|71908.5|71898.5|71909.4|71899.4|71904.7|71894.7|250
1706617800000|2024-01-30 12:30:00|71908.4|71898.4|71910.3|71900.3|71913|71903|71907.7|71897.7|215
1706618100000|2024-01-30 12:35:00|71911.6|71901.6|71922.6|71912.6|71924.1|71914.1|71911.2|71901.2|303
1706618400000|2024-01-30 12:40:00|71922.5|71912.5|71925.6|71915.6|71925.6|71915.6|71913.7|71903.7|292
1706618700000|2024-01-30 12:45:00|71925.5|71915.5|71920.8|71910.8|71926.7|71916.7|71917.6|71907.6|352
1706619000000|2024-01-30 12:50:00|71920.6|71910.6|71923.2|71913.2|71924.8|71914.8|71914.8|71904.8|318
1706619300000|2024-01-30 12:55:00|71923|71913|71918.4|71908.4|71923|71913|71915.9|71905.9|251
1706619600000|2024-01-30 13:00:00|71918.3|71908.3|71913.2|71903.2|71918.5|71908.5|71896.1|71886.1|708
1706619900000|2024-01-30 13:05:00|71913.3|71903.3|71910.7|71900.7|71917.5|71907.5|71906.2|71896.2|568
1706620200000|2024-01-30 13:10:00|71910.8|71900.8|71911.1|71901.1|71919.4|71909.4|71909.3|71899.3|565
1706620500000|2024-01-30 13:15:00|71911.2|71901.2|71905.8|71895.8|71916.3|71906.3|71904.3|71894.3|524
1706620800000|2024-01-30 13:20:00|71905.3|71895.3|71907.2|71897.2|71913.9|71903.9|71902.6|71892.6|548
1706621100000|2024-01-30 13:25:00|71907.1|71897.1|71906.2|71896.2|71910.8|71900.8|71904.7|71894.7|539
1706621400000|2024-01-30 13:30:00|71906|71896|71896.1|71886.1|71907.1|71897.1|71892.1|71882.1|504
1706621700000|2024-01-30 13:35:00|71896.3|71886.3|71901.8|71891.8|71907.8|71897.8|71896.1|71886.1|476
1706622000000|2024-01-30 13:40:00|71901.9|71891.9|71882.4|71872.4|71902|71892|71882.1|71872.1|497
1706622300000|2024-01-30 13:45:00|71882.1|71872.1|71888.2|71878.2|71893.5|71883.5|71880.1|71870.1|471
1706622600000|2024-01-30 13:50:00|71888.4|71878.4|71888.5|71878.5|71893|71883|71886.2|71876.2|480
1706622900000|2024-01-30 13:55:00|71888.6|71878.6|71887.5|71877.5|71892.4|71882.4|71885.8|71875.8|449
1706623200000|2024-01-30 14:00:00|71887.6|71877.6|71888|71878|71896.6|71886.6|71884.5|71874.5|539
1706623500000|2024-01-30 14:05:00|71888.1|71878.1|71876.4|71866.4|71890.2|71880.2|71876.2|71866.2|562
1706623800000|2024-01-30 14:10:00|71876.3|71866.3|71878.5|71868.5|71881.5|71871.5|71869.6|71859.6|534
1706624100000|2024-01-30 14:15:00|71878.8|71868.8|71868.6|71858.6|71880.4|71870.4|71865.9|71855.9|509
1706624400000|2024-01-30 14:20:00|71868.7|71858.7|71854.7|71844.7|71870.4|71860.4|71854|71844|454
1706624700000|2024-01-30 14:25:00|71854.8|71844.8|71855.9|71845.9|71857.7|71847.7|71850.3|71840.3|422
1706625000000|2024-01-30 14:30:00|71855.8|71845.8|71856|71846|71857.8|71847.8|71848.9|71838.9|582
1706625300000|2024-01-30 14:35:00|71856.1|71846.1|71867.9|71857.9|71869.3|71859.3|71855.7|71845.7|573
1706625600000|2024-01-30 14:40:00|71868|71858|71852.3|71842.3|71870.7|71860.7|71852.1|71842.1|554
1706625900000|2024-01-30 14:45:00|71852.4|71842.4|71850|71840|71862.2|71852.2|71850|71840|615
1706626200000|2024-01-30 14:50:00|71849.9|71839.9|71838|71828|71850.1|71840.1|71836.8|71826.8|557
1706626500000|2024-01-30 14:55:00|71837.9|71827.9|71853.8|71833.8|71853.9|71838.9|71837.9|71827.9|533
1706626800000|2024-01-30 15:00:00|71854.8|71834.8|71876.9|71866.9|71898.7|71881.7|71853|71826.4|945
1706627100000|2024-01-30 15:05:00|71876.7|71866.7|71893.6|71883.6|71910.3|71900.3|71876.7|71866.7|834
1706627400000|2024-01-30 15:10:00|71893.4|71883.4|71904.5|71894.5|71906.9|71896.9|71887.9|71877.9|859
1706627700000|2024-01-30 15:15:00|71904.9|71894.9|71914.3|71904.3|71922.3|71912.3|71901.6|71891.6|875
1706628000000|2024-01-30 15:20:00|71914.1|71904.1|71909.9|71899.9|71927.3|71917.3|71903.5|71893.5|777
1706628300000|2024-01-30 15:25:00|71910.1|71900.1|71897.5|71887.5|71921.5|71911.5|71894.5|71884.5|769
1706628600000|2024-01-30 15:30:00|71897.1|71887.1|71897.2|71887.2|71913.1|71903.1|71895.6|71885.6|669
1706628900000|2024-01-30 15:35:00|71897.3|71887.3|71902.3|71892.3|71904|71894|71891.4|71881.4|690
1706629200000|2024-01-30 15:40:00|71902.4|71892.4|71912.4|71902.4|71920.9|71910.9|71900.5|71890.5|669
1706629500000|2024-01-30 15:45:00|71912.2|71902.2|71906.1|71896.1|71918.7|71908.7|71898.8|71888.8|687
1706629800000|2024-01-30 15:50:00|71906.5|71896.5|71925.8|71915.8|71928.6|71918.6|71906.5|71896.5|575
1706630100000|2024-01-30 15:55:00|71925.9|71915.9|71928.6|71918.6|71928.6|71918.6|71917.2|71907.2|507
1706630400000|2024-01-30 16:00:00|71928.7|71918.7|71917.6|71907.6|71929.7|71919.7|71914.3|71904.3|408
1706630700000|2024-01-30 16:05:00|71917.4|71907.4|71921.9|71911.9|71925.9|71915.9|71914.4|71904.4|565
1706631000000|2024-01-30 16:10:00|71920.7|71910.7|71909.2|71899.2|71922.7|71912.7|71908.3|71898.3|580
1706631300000|2024-01-30 16:15:00|71908.9|71898.9|71908.7|71898.7|71913.2|71903.2|71905.7|71895.7|548
1706631600000|2024-01-30 16:20:00|71908.8|71898.8|71905.3|71895.3|71914.1|71904.1|71904.8|71894.8|448
1706631900000|2024-01-30 16:25:00|71905.4|71895.4|71898|71888|71906.8|71896.8|71898|71888|396
1706632200000|2024-01-30 16:30:00|71897.9|71887.9|71887|71877|71897.9|71887.9|71885.6|71875.6|392
1706632500000|2024-01-30 16:35:00|71887.1|71877.1|71882.4|71872.4|71891.1|71881.1|71882|71872|350
1706632800000|2024-01-30 16:40:00|71882.3|71872.3|71881.1|71871.1|71888.2|71878.2|71880.9|71870.9|373
1706633100000|2024-01-30 16:45:00|71881|71871|71877.8|71867.8|71883.4|71873.4|71877.2|71867.2|400
1706633400000|2024-01-30 16:50:00|71877.7|71867.7|71880|71870|71881.5|71871.5|71874.6|71864.6|299
1706633700000|2024-01-30 16:55:00|71879.9|71869.9|71879.2|71869.2|71881.6|71871.6|71870.2|71860.2|512
1706634000000|2024-01-30 17:00:00|71879|71869|71875.8|71865.8|71888.8|71878.8|71873.5|71863.5|482
1706634300000|2024-01-30 17:05:00|71875.9|71865.9|71874.1|71864.1|71882.9|71872.9|71872.9|71862.9|438
1706634600000|2024-01-30 17:10:00|71873.8|71863.8|71872.4|71862.4|71877.9|71867.9|71872.4|71862.4|354
1706634900000|2024-01-30 17:15:00|71872.3|71862.3|71879|71869|71880.6|71870.6|71872.3|71862.3|382
1706635200000|2024-01-30 17:20:00|71878.9|71868.9|71877.1|71867.1|71885|71875|71873.3|71863.3|426
1706635500000|2024-01-30 17:25:00|71877.5|71867.5|71878.6|71868.6|71879.9|71869.9|71875|71865|371
1706635800000|2024-01-30 17:30:00|71879.1|71869.1|71887.4|71877.4|71888|71878|71879|71869|449
1706636100000|2024-01-30 17:35:00|71887.3|71877.3|71884.3|71874.3|71887.4|71877.4|71881.2|71871.2|326
1706636400000|2024-01-30 17:40:00|71884.4|71874.4|71884.6|71874.6|71885.4|71875.4|71876.8|71866.8|301
1706636700000|2024-01-30 17:45:00|71884.5|71874.5|71886.4|71876.4|71889|71879|71883.1|71873.1|440
1706637000000|2024-01-30 17:50:00|71886.3|71876.3|71885.3|71875.3|71889.8|71879.8|71884.5|71874.5|293
1706637300000|2024-01-30 17:55:00|71885.4|71875.4|71888.9|71878.9|71891.9|71881.9|71884|71874|314
1706637600000|2024-01-30 18:00:00|71888.8|71878.8|71896.2|71886.2|71897.4|71887.4|71888.8|71878.8|344
1706637900000|2024-01-30 18:05:00|71896.6|71886.6|71880.9|71870.9|71896.6|71886.6|71880|71870|380
1706638200000|2024-01-30 18:10:00|71881|71871|71878|71868|71881.6|71871.6|71877.9|71867.9|362
1706638500000|2024-01-30 18:15:00|71877.7|71867.7|71881.3|71871.3|71882|71872|71876.9|71866.9|282
1706638800000|2024-01-30 18:20:00|71881.2|71871.2|71888.1|71878.1|71888.1|71878.1|71880.5|71870.5|257
1706639100000|2024-01-30 18:25:00|71888|71878|71885|71875|71888.6|71878.6|71883.1|71873.1|263
1706639400000|2024-01-30 18:30:00|71884.9|71874.9|71886.8|71876.8|71887.1|71877.1|71880.3|71870.3|276
1706639700000|2024-01-30 18:35:00|71886.7|71876.7|71895.6|71885.6|71896.6|71886.6|71886.6|71876.6|271
1706640000000|2024-01-30 18:40:00|71895.5|71885.5|71895.4|71885.4|71896.3|71886.3|71891.4|71881.4|266
1706640300000|2024-01-30 18:45:00|71895.3|71885.3|71895|71885|71895.7|71885.7|71892.6|71882.6|145
1706640600000|2024-01-30 18:50:00|71895.1|71885.1|71894.1|71884.1|71895.9|71885.9|71893|71883|245
1706640900000|2024-01-30 18:55:00|71894|71884|71899.2|71889.2|71901|71891|71892.9|71882.9|199
1706641200000|2024-01-30 19:00:00|71899.3|71889.3|71897.8|71887.8|71899.4|71889.4|71895.8|71885.8|180
1706641500000|2024-01-30 19:05:00|71897.9|71887.9|71890.8|71880.8|71898.3|71888.3|71890.6|71880.6|258
1706641800000|2024-01-30 19:10:00|71890.9|71880.9|71891.6|71881.6|71892.9|71882.9|71890.5|71880.5|283
1706642100000|2024-01-30 19:15:00|71891.7|71881.7|71893.6|71883.6|71893.7|71883.7|71890.1|71880.1|287
1706642400000|2024-01-30 19:20:00|71893.5|71883.5|71892.3|71882.3|71896.2|71886.2|71891.1|71881.1|313
1706642700000|2024-01-30 19:25:00|71892.2|71882.2|71892|71882|71892.6|71882.6|71891.8|71881.8|126
1706643000000|2024-01-30 19:30:00|71892.1|71882.1|71891.4|71881.4|71892.7|71882.7|71891.1|71881.1|164
1706643300000|2024-01-30 19:35:00|71891.3|71881.3|71891.9|71881.9|71892.6|71882.6|71890.1|71880.1|204
1706643600000|2024-01-30 19:40:00|71891.8|71881.8|71888.6|71878.6|71892.1|71882.1|71888.1|71878.1|217
1706643900000|2024-01-30 19:45:00|71888.7|71878.7|71890.8|71880.8|71892.8|71882.8|71888.6|71878.6|191
1706644200000|2024-01-30 19:50:00|71890.7|71880.7|71895.6|71885.6|71896.5|71886.5|71890.7|71880.7|240
1706644500000|2024-01-30 19:55:00|71895.7|71885.7|71892.9|71882.9|71895.8|71885.8|71892.7|71882.7|268
1706644800000|2024-01-30 20:00:00|71893.2|71883.2|71890.3|71880.3|71893.3|71883.3|71889.2|71879.2|182
1706645100000|2024-01-30 20:05:00|71890.4|71880.4|71906.5|71896.5|71906.5|71896.5|71890.1|71880.1|240
1706645400000|2024-01-30 20:10:00|71906.4|71896.4|71905.7|71895.7|71907.7|71897.7|71904.3|71894.3|215
1706645700000|2024-01-30 20:15:00|71905.9|71895.9|71907.2|71897.2|71907.4|71897.4|71905.7|71895.7|188
1706646000000|2024-01-30 20:20:00|71907.3|71897.3|71904.8|71894.8|71907.4|71897.4|71904.4|71894.4|108
1706646300000|2024-01-30 20:25:00|71904.7|71894.7|71902.3|71892.3|71904.8|71894.8|71902.1|71892.1|117
1706646600000|2024-01-30 20:30:00|71902.4|71892.4|71901.8|71891.8|71902.6|71892.6|71897.5|71887.5|192
1706646900000|2024-01-30 20:35:00|71901.9|71891.9|71893|71883|71904|71894|71892.6|71882.6|223
1706647200000|2024-01-30 20:40:00|71893.2|71883.2|71889.8|71879.8|71893.7|71883.7|71888.9|71878.9|171
1706647500000|2024-01-30 20:45:00|71889.7|71879.7|71887|71877|71890.2|71880.2|71882.5|71872.5|263
1706647800000|2024-01-30 20:50:00|71886.9|71876.9|71886.9|71876.9|71887.3|71877.3|71884|71874|276
1706648100000|2024-01-30 20:55:00|71886.7|71876.7|71889.1|71879.1|71891.2|71881.2|71885.2|71875.2|325
1706648400000|2024-01-30 21:00:00|71889.2|71879.2|71891.7|71871.7|71892.6|71880.4|71886.4|71871.6|291
1706648700000|2024-01-30 21:05:00|71891.8|71871.8|71896|71876|71896.1|71876.1|71891.3|71871.3|315
1706649000000|2024-01-30 21:10:00|71896.2|71876.2|71903|71883|71903.8|71887.5|71895.6|71875.6|206
1706649300000|2024-01-30 21:15:00|71901.4|71881.4|71902.5|71882.5|71903.4|71883.4|71898.1|71878.1|189
1706649600000|2024-01-30 21:20:00|71902.6|71882.6|71894.5|71874.5|71902.6|71882.6|71894.3|71874.3|242
1706649900000|2024-01-30 21:25:00|71894.6|71874.6|71894.7|71874.7|71895.4|71875.4|71894.5|71874.5|54
1706650200000|2024-01-30 21:30:00|71894.8|71874.8|71895.4|71875.4|71895.7|71875.7|71894.3|71874.3|60
1706650500000|2024-01-30 21:35:00|71895.3|71875.3|71896.6|71876.6|71898.3|71878.3|71891.9|71871.9|126
1706650800000|2024-01-30 21:40:00|71896.5|71876.5|71892.7|71872.7|71898.1|71878.1|71892.7|71872.7|179
1706651100000|2024-01-30 21:45:00|71893|71873|71893.3|71873.3|71893.5|71873.5|71892.2|71872.2|55
1706651400000|2024-01-30 21:50:00|71893.4|71873.4|71889.3|71869.3|71894|71874|71888.9|71868.9|81
1706651700000|2024-01-30 21:55:00|71889.6|71869.6|71897.9|71854.6|71897.9|71870.6|71889|71854.5|78
1706652000000|2024-01-30 22:00:00|71898.1|71853.2|71910|71849.6|71911.2|71853.2|71898.1|71844.1|33
1706652300000|2024-01-30 22:05:00|71909|71849.4|71910.1|71850.7|71911|71850.8|71908.1|71845.9|111
1706652600000|2024-01-30 22:10:00|71909.9|71851.3|71910.6|71850.4|71911.2|71851.3|71908.5|71849.3|101
1706652900000|2024-01-30 22:15:00|71909.9|71851.1|71905.8|71854.2|71913.1|71854.3|71905.4|71849.7|112
1706653200000|2024-01-30 22:20:00|71905.6|71853.7|71902.4|71853.6|71905.8|71856.2|71900.8|71852.7|120
1706653500000|2024-01-30 22:25:00|71902.5|71853.8|71908.8|71850|71909.7|71854.7|71902.5|71849.8|99
1706653800000|2024-01-30 22:30:00|71909.7|71850.6|71905.4|71854.1|71909.8|71855.8|71904.6|71849|228
1706654100000|2024-01-30 22:35:00|71905.3|71853.2|71907.1|71852.7|71908.5|71855|71904.7|71840|226
1706654400000|2024-01-30 22:40:00|71906.6|71852.1|71903.8|71856|71911|71856|71903.5|71850.8|503
1706654700000|2024-01-30 22:45:00|71903.2|71857.2|71904.1|71855.4|71904.9|71858.9|71900|71853.6|542
1706655000000|2024-01-30 22:50:00|71904.2|71855.3|71909.1|71853.1|71909.2|71855.4|71903.4|71851.9|100
1706655300000|2024-01-30 22:55:00|71909.2|71853|71908.4|71852.9|71910.5|71855.5|71905.9|71852.2|37
1706655600000|2024-01-30 23:00:00|71908.2|71852.7|71901.3|71858.7|71908.2|71860.2|71897.4|71852.7|112
1706655900000|2024-01-30 23:05:00|71901.4|71858.5|71905.9|71860|71906.1|71874.8|71892.1|71857.6|124
1706656200000|2024-01-30 23:10:00|71904.3|71860.6|71898.7|71860.2|71905.8|71861.5|71897|71856.6|164
1706656500000|2024-01-30 23:15:00|71898.8|71860.5|71902|71862.9|71902.6|71863|71894.9|71857.6|126
1706656800000|2024-01-30 23:20:00|71901.9|71862.8|71902.6|71859.6|71905|71863|71897.8|71858.8|93
1706657100000|2024-01-30 23:25:00|71902.3|71862|71896.7|71866.7|71902.8|71873.8|71888.7|71861|624
1706657400000|2024-01-30 23:30:00|71897.9|71865.5|71900.8|71863.9|71901.8|71867.6|71895.6|71862|252
1706657700000|2024-01-30 23:35:00|71898.8|71863.6|71881.5|71861.5|71900.9|71871|71881|71861|311
1706658000000|2024-01-30 23:40:00|71881.7|71861.7|71891.1|71871.1|71891.3|71871.3|71879.4|71859.4|307
1706658300000|2024-01-30 23:45:00|71891.3|71871.3|71881.5|71861.5|71894.6|71874.6|71880.5|71860.5|313
1706658600000|2024-01-30 23:50:00|71881.6|71861.6|71903.3|71872.3|71903.3|71877.8|71880.8|71860.8|399
1706658900000|2024-01-30 23:55:00|71903.5|71872.4|71884.3|71864.3|71903.9|71879.2|71883.9|71863.9|317
1706659200000|2024-01-31 00:00:00|71884.4|71864.4|71886.7|71866.7|71887.9|71867.9|71875.8|71855.8|496
1706659500000|2024-01-31 00:05:00|71886.6|71866.6|71883.1|71863.1|71886.6|71870.7|71869|71849|382
1706659800000|2024-01-31 00:10:00|71883.5|71863.5|71880.8|71870.8|71889.9|71870.8|71880.8|71862.1|220
1706660100000|2024-01-31 00:15:00|71880.9|71870.9|71883|71863|71886.2|71871|71880.5|71862.1|215
1706660400000|2024-01-31 00:20:00|71883.1|71863.1|71886.5|71866.5|71887.7|71868.3|71877.6|71862.8|200
1706660700000|2024-01-31 00:25:00|71886.8|71866.8|71894.8|71874.8|71896.3|71876.3|71886.2|71866.2|199
1706661000000|2024-01-31 00:30:00|71894.7|71874.7|71904.3|71884.3|71908.4|71888.4|71894.7|71874.7|393
1706661300000|2024-01-31 00:35:00|71904.1|71884.1|71902|71882|71905.7|71885.7|71900.7|71880.7|282
1706661600000|2024-01-31 00:40:00|71902.1|71882.1|71912.8|71892.8|71913.8|71898.5|71900.7|71881.9|406
1706661900000|2024-01-31 00:45:00|71912.9|71892.9|71901.9|71891.9|71912.9|71895.6|71900.5|71889.8|375
1706662200000|2024-01-31 00:50:00|71902|71892|71901.2|71891.2|71909.1|71899.1|71893.1|71883.1|414
1706662500000|2024-01-31 00:55:00|71896.3|71886.3|71897.9|71887.9|71908.8|71898.8|71894.8|71881.9|414
1706662800000|2024-01-31 01:00:00|71898|71888|71896.2|71886.2|71900.3|71888.2|71879.6|71866.6|574
1706663100000|2024-01-31 01:05:00|71896.3|71886.3|71887.4|71877.4|71896.8|71886.8|71886.1|71876.1|441
1706663400000|2024-01-31 01:10:00|71887.3|71877.3|71882.5|71872.5|71890.3|71880.3|71881|71871|310
1706663700000|2024-01-31 01:15:00|71882.4|71872.4|71883.4|71873.4|71888.4|71877.6|71880.8|71863.6|345
1706664000000|2024-01-31 01:20:00|71883.5|71873.5|71893.2|71883.2|71895|71885|71883.1|71873.1|354
1706664300000|2024-01-31 01:25:00|71893.4|71883.4|71880|71860|71893.6|71883.6|71879.1|71859.1|331
1706664600000|2024-01-31 01:30:00|71879.9|71859.9|71881.6|71871.6|71891.2|71881.2|71865.1|71845.1|760
1706664900000|2024-01-31 01:35:00|71881.5|71871.5|71879.2|71869.2|71890.3|71880.3|71876.6|71866.6|540
1706665200000|2024-01-31 01:40:00|71879.4|71869.4|71888.5|71878.5|71888.6|71878.6|71861.1|71851.1|595
1706665500000|2024-01-31 01:45:00|71888.6|71878.6|71873.4|71863.4|71888.6|71878.6|71872.1|71862.1|504
1706665800000|2024-01-31 01:50:00|71873.2|71863.2|71876|71866|71888.4|71878.4|71866.5|71856.5|541
1706666100000|2024-01-31 01:55:00|71875.9|71865.9|71881.8|71871.8|71882.9|71872.9|71869.3|71859.3|534
1706666400000|2024-01-31 02:00:00|71883|71873|71891.4|71881.4|71893.2|71883.2|71877.9|71867.9|589
1706666700000|2024-01-31 02:05:00|71891.9|71881.9|71900|71890|71901.3|71891.3|71891.6|71881.6|524
1706667000000|2024-01-31 02:10:00|71899.9|71889.9|71899.6|71889.6|71901.8|71891.8|71895.3|71885.3|404
1706667300000|2024-01-31 02:15:00|71899.7|71889.7|71895.8|71885.8|71899.7|71889.7|71889.1|71879.1|480
1706667600000|2024-01-31 02:20:00|71895.5|71885.5|71895.3|71885.3|71898.3|71888.3|71890.4|71880.4|386
1706667900000|2024-01-31 02:25:00|71895.6|71885.6|71903.3|71893.3|71906.9|71896.9|71891.8|71881.8|454
1706668200000|2024-01-31 02:30:00|71903.6|71893.6|71902.4|71892.4|71905.3|71895.3|71900.2|71890.2|396
1706668500000|2024-01-31 02:35:00|71902.5|71892.5|71900.6|71890.6|71906.7|71896.7|71900.3|71890.3|318
1706668800000|2024-01-31 02:40:00|71900.7|71890.7|71895.7|71885.7|71900.8|71890.8|71884.3|71874.3|460
1706669100000|2024-01-31 02:45:00|71895.8|71885.8|71902.3|71892.3|71903.1|71893.1|71895.7|71885.7|392
1706669400000|2024-01-31 02:50:00|71902.1|71892.1|71900.3|71890.3|71904.2|71894.2|71897.4|71887.4|451
1706669700000|2024-01-31 02:55:00|71901.5|71891.5|71899.6|71889.6|71905.1|71895.1|71896.2|71886.2|369
1706670000000|2024-01-31 03:00:00|71899.5|71889.5|71892.3|71882.3|71899.5|71889.5|71890.6|71880.6|390
1706670300000|2024-01-31 03:05:00|71892.2|71882.2|71896.2|71886.2|71896.9|71886.9|71889.8|71879.8|268
1706670600000|2024-01-31 03:10:00|71896.3|71886.3|71902.2|71892.2|71904|71894|71895.8|71885.8|297
1706670900000|2024-01-31 03:15:00|71902.5|71892.5|71902.3|71892.3|71912.9|71902.9|71902.3|71892.3|374
1706671200000|2024-01-31 03:20:00|71902.1|71892.1|71903.1|71893.1|71904.3|71894.3|71895.4|71885.4|429
1706671500000|2024-01-31 03:25:00|71903.2|71893.2|71904.2|71894.2|71905.3|71895.3|71901.6|71891.6|431
1706671800000|2024-01-31 03:30:00|71904.3|71894.3|71902.9|71892.9|71904.9|71894.9|71901.2|71891.2|282
1706672100000|2024-01-31 03:35:00|71902.8|71892.8|71905.1|71895.1|71905.3|71895.3|71902.2|71892.2|235
1706672400000|2024-01-31 03:40:00|71905.9|71895.9|71902.5|71892.5|71905.9|71895.9|71902.2|71892.2|186
1706672700000|2024-01-31 03:45:00|71902.4|71892.4|71901|71891|71904.6|71894.6|71900.4|71890.4|274
1706673000000|2024-01-31 03:50:00|71901.1|71891.1|71900.4|71890.4|71905.1|71895.1|71899.5|71889.5|148
1706673300000|2024-01-31 03:55:00|71900.5|71890.5|71896.7|71886.7|71902|71892|71896.3|71886.3|261
1706673600000|2024-01-31 04:00:00|71896.6|71886.6|71893.6|71883.6|71898|71888|71893.6|71883.6|176
1706673900000|2024-01-31 04:05:00|71893.5|71883.5|71901.5|71891.5|71902.3|71892.3|71891.9|71881.9|295
1706674200000|2024-01-31 04:10:00|71901.6|71891.6|71898.5|71888.5|71902.4|71892.4|71897.8|71887.8|239
1706674500000|2024-01-31 04:15:00|71898.6|71888.6|71902.4|71892.4|71905|71895|71898.6|71888.6|147
1706674800000|2024-01-31 04:20:00|71902.5|71892.5|71902.7|71892.7|71903.3|71893.3|71897.9|71887.9|222
1706675100000|2024-01-31 04:25:00|71902.6|71892.6|71904.2|71894.2|71904.5|71894.5|71900.4|71890.4|273
1706675400000|2024-01-31 04:30:00|71904|71894|71903.9|71893.9|71904.3|71894.3|71903.4|71893.4|124
1706675700000|2024-01-31 04:35:00|71903.8|71893.8|71900.7|71890.7|71904.2|71894.2|71900.7|71890.7|130
1706676000000|2024-01-31 04:40:00|71900.6|71890.6|71904.6|71894.6|71905.3|71895.3|71900.5|71890.5|191
1706676300000|2024-01-31 04:45:00|71904.5|71894.5|71902.7|71892.7|71905|71895|71902|71892|202
1706676600000|2024-01-31 04:50:00|71902.8|71892.8|71902.4|71892.4|71902.8|71892.8|71901.7|71891.7|98
1706676900000|2024-01-31 04:55:00|71902.3|71892.3|71899.2|71889.2|71902.4|71892.4|71896.5|71886.5|183
1706677200000|2024-01-31 05:00:00|71899.1|71889.1|71900.9|71890.9|71902.5|71892.5|71896.3|71886.3|389
1706677500000|2024-01-31 05:05:00|71901|71891|71904.4|71894.4|71904.9|71894.9|71897.8|71887.8|410
1706677800000|2024-01-31 05:10:00|71904.3|71894.3|71903.8|71893.8|71905.1|71895.1|71901.7|71891.7|393
1706678100000|2024-01-31 05:15:00|71903.7|71893.7|71899.1|71889.1|71904.3|71894.3|71898.9|71888.9|336
1706678400000|2024-01-31 05:20:00|71899|71889|71903.9|71893.9|71905.1|71895.1|71899|71889|277
1706678700000|2024-01-31 05:25:00|71903.3|71893.3|71904|71894|71904.9|71894.9|71899.6|71889.6|333
1706679000000|2024-01-31 05:30:00|71904.2|71894.2|71906.3|71896.3|71914.8|71904.8|71901.5|71891.5|414
1706679300000|2024-01-31 05:35:00|71906.4|71896.4|71909.1|71899.1|71914.4|71904.4|71906.1|71896.1|405
1706679600000|2024-01-31 05:40:00|71909|71899|71910.9|71900.9|71913.5|71903.5|71908.3|71898.3|430
1706679900000|2024-01-31 05:45:00|71910.8|71900.8|71912.3|71902.3|71914.8|71904.8|71908.1|71898.1|371
1706680200000|2024-01-31 05:50:00|71912.4|71902.4|71908.6|71898.6|71913.5|71903.5|71908.2|71898.2|370
1706680500000|2024-01-31 05:55:00|71909|71899|71913.5|71903.5|71913.8|71903.8|71903|71893|378
1706680800000|2024-01-31 06:00:00|71913.7|71903.7|71908.6|71898.6|71915.1|71905.1|71905.2|71895.2|450
1706681100000|2024-01-31 06:05:00|71908.5|71898.5|71905.9|71895.9|71911.4|71901.4|71905.7|71895.7|293
1706681400000|2024-01-31 06:10:00|71906.1|71896.1|71911.5|71901.5|71923.6|71913.6|71906.1|71896.1|373
1706681700000|2024-01-31 06:15:00|71911.4|71901.4|71915.8|71905.8|71920.6|71910.6|71911.4|71901.4|417
1706682000000|2024-01-31 06:20:00|71915.7|71905.7|71907.7|71897.7|71915.9|71905.9|71907.1|71897.1|387
1706682300000|2024-01-31 06:25:00|71907.8|71897.8|71906.2|71896.2|71910.6|71900.6|71901.7|71891.7|353
1706682600000|2024-01-31 06:30:00|71906.1|71896.1|71905.8|71895.8|71910|71900|71904.2|71894.2|294
1706682900000|2024-01-31 06:35:00|71905.9|71895.9|71903.3|71893.3|71905.9|71895.9|71899.2|71889.2|307
1706683200000|2024-01-31 06:40:00|71903.1|71893.1|71906.3|71896.3|71907.4|71897.4|71899.7|71889.7|326
1706683500000|2024-01-31 06:45:00|71906.4|71896.4|71910.8|71900.8|71911.5|71901.5|71904.6|71894.6|297
1706683800000|2024-01-31 06:50:00|71910.9|71900.9|71918.7|71908.7|71919|71909|71908.8|71898.8|335
1706684100000|2024-01-31 06:55:00|71916.1|71906.1|71897.7|71887.7|71916.3|71906.3|71893.4|71883.4|581
1706684400000|2024-01-31 07:00:00|71898|71888|71910.7|71900.7|71914.4|71904.4|71898|71888|444
1706684700000|2024-01-31 07:05:00|71910.6|71900.6|71903|71893|71913.4|71903.4|71899.6|71889.6|396
1706685000000|2024-01-31 07:10:00|71903.1|71893.1|71909.2|71899.2|71913|71903|71903|71893|331
1706685300000|2024-01-31 07:15:00|71909.1|71899.1|71902.1|71892.1|71909.1|71899.1|71902|71892|216
1706685600000|2024-01-31 07:20:00|71902|71892|71894.5|71884.5|71904.2|71894.2|71884.8|71874.8|303
1706685900000|2024-01-31 07:25:00|71894.9|71884.9|71887.2|71877.2|71895.8|71885.8|71887|71877|344
1706686200000|2024-01-31 07:30:00|71887.1|71877.1|71892.7|71882.7|71893.6|71883.6|71882.9|71872.9|340
1706686500000|2024-01-31 07:35:00|71893.2|71883.2|71900.3|71890.3|71904.2|71894.2|71892.5|71882.5|380
1706686800000|2024-01-31 07:40:00|71900.4|71890.4|71896.2|71886.2|71903.3|71893.3|71895.4|71885.4|335
1706687100000|2024-01-31 07:45:00|71896.3|71886.3|71889|71879|71906|71896|71888.5|71878.5|602
1706687400000|2024-01-31 07:50:00|71889.1|71879.1|71886.4|71876.4|71890.8|71880.8|71881.6|71871.6|401
1706687700000|2024-01-31 07:55:00|71886.5|71876.5|71881.9|71871.9|71891.5|71881.5|71881.2|71871.2|480
1706688000000|2024-01-31 08:00:00|71881.6|71871.6|71878.1|71868.1|71881.7|71871.7|71871.4|71861.4|521
1706688300000|2024-01-31 08:05:00|71878|71868|71880.3|71870.3|71881.6|71871.6|71874.4|71864.4|420
1706688600000|2024-01-31 08:10:00|71880.4|71870.4|71871.3|71861.3|71882.5|71872.5|71869.7|71859.7|424
1706688900000|2024-01-31 08:15:00|71871.5|71861.5|71874.8|71864.8|71880.3|71870.3|71868.3|71858.3|393
1706689200000|2024-01-31 08:20:00|71874.9|71864.9|71866.5|71856.5|71876.5|71866.5|71863.9|71853.9|454
1706689500000|2024-01-31 08:25:00|71866.6|71856.6|71868.1|71858.1|71869.2|71859.2|71862.4|71852.4|512
1706689800000|2024-01-31 08:30:00|71868.2|71858.2|71873.3|71863.3|71874|71864|71864.7|71854.7|454
1706690100000|2024-01-31 08:35:00|71873.4|71863.4|71876.6|71866.6|71878.2|71868.2|71871.8|71861.8|331
1706690400000|2024-01-31 08:40:00|71876.7|71866.7|71876.8|71866.8|71883.2|71873.2|71874.8|71864.8|331
1706690700000|2024-01-31 08:45:00|71876.9|71866.9|71865.5|71855.5|71878.7|71868.7|71862.5|71852.5|279
1706691000000|2024-01-31 08:50:00|71865.6|71855.6|71851.1|71841.1|71865.6|71855.6|71842.6|71832.6|458
1706691300000|2024-01-31 08:55:00|71851.2|71841.2|71857.6|71847.6|71858|71848|71847.4|71837.4|412
1706691600000|2024-01-31 09:00:00|71857.5|71847.5|71853.3|71843.3|71866.8|71856.8|71850.6|71840.6|646
1706691900000|2024-01-31 09:05:00|71853.1|71843.1|71852|71842|71854.9|71844.9|71843.7|71833.7|479
1706692200000|2024-01-31 09:10:00|71851.9|71841.9|71843.8|71833.8|71851.9|71841.9|71843.7|71833.7|369
1706692500000|2024-01-31 09:15:00|71843.3|71833.3|71861.2|71851.2|71861.5|71851.5|71843.3|71833.3|375
1706692800000|2024-01-31 09:20:00|71861.1|71851.1|71855.7|71845.7|71869.4|71859.4|71854.5|71844.5|389
1706693100000|2024-01-31 09:25:00|71855.8|71845.8|71858.4|71848.4|71862.7|71852.7|71852.7|71842.7|460
1706693400000|2024-01-31 09:30:00|71858.5|71848.5|71864.5|71854.5|71864.6|71854.6|71857.9|71847.9|419
1706693700000|2024-01-31 09:35:00|71864.6|71854.6|71861.6|71851.6|71866.1|71856.1|71857.8|71847.8|437
1706694000000|2024-01-31 09:40:00|71861.5|71851.5|71853|71843|71861.8|71851.8|71850|71840|323
1706694300000|2024-01-31 09:45:00|71852.9|71842.9|71862.3|71852.3|71869.6|71859.6|71852.4|71842.4|402
1706694600000|2024-01-31 09:50:00|71862.2|71852.2|71870.5|71860.5|71875.5|71865.5|71859.4|71849.4|399
1706694900000|2024-01-31 09:55:00|71870.4|71860.4|71874.5|71864.5|71877.4|71867.4|71869.9|71859.9|419
1706695200000|2024-01-31 10:00:00|71874.3|71864.3|71874.9|71864.9|71879.1|71869.1|71874|71864|394
1706695500000|2024-01-31 10:05:00|71875|71865|71878.3|71868.3|71878.5|71868.5|71871.7|71861.7|363
1706695800000|2024-01-31 10:10:00|71878.2|71868.2|71870.8|71860.8|71881.5|71871.5|71869.8|71859.8|246
1706696100000|2024-01-31 10:15:00|71871|71861|71873.3|71863.3|71878.1|71868.1|71871|71861|276
1706696400000|2024-01-31 10:20:00|71873.4|71863.4|71883.6|71873.6|71888.1|71878.1|71873.2|71863.2|307
1706696700000|2024-01-31 10:25:00|71883.7|71873.7|71888.7|71878.7|71894.9|71884.9|71883.7|71873.7|329
1706697000000|2024-01-31 10:30:00|71888.9|71878.9|71896.4|71886.4|71897.8|71887.8|71886.4|71876.4|329
1706697300000|2024-01-31 10:35:00|71896|71886|71903.4|71893.4|71911.1|71901.1|71894|71884|367
1706697600000|2024-01-31 10:40:00|71903.5|71893.5|71900.1|71890.1|71904.1|71894.1|71899|71889|255
1706697900000|2024-01-31 10:45:00|71900.2|71890.2|71898.7|71888.7|71901.4|71891.4|71894.4|71884.4|344
1706698200000|2024-01-31 10:50:00|71898.8|71888.8|71895.2|71885.2|71902.5|71892.5|71894.4|71884.4|364
1706698500000|2024-01-31 10:55:00|71895.3|71885.3|71894.5|71884.5|71895.8|71885.8|71887.8|71877.8|347
1706698800000|2024-01-31 11:00:00|71894.3|71884.3|71888.4|71878.4|71895.8|71885.8|71888.2|71878.2|406
1706699100000|2024-01-31 11:05:00|71888.3|71878.3|71887.7|71877.7|71889.5|71879.5|71882.8|71872.8|323
1706699400000|2024-01-31 11:10:00|71887.1|71877.1|71889.4|71879.4|71890.7|71880.7|71885.3|71875.3|355
1706699700000|2024-01-31 11:15:00|71889.3|71879.3|71884.2|71874.2|71890.4|71880.4|71884.2|71874.2|480
1706700000000|2024-01-31 11:20:00|71884.1|71874.1|71881.8|71871.8|71885.8|71875.8|71878.7|71868.7|393
1706700300000|2024-01-31 11:25:00|71881.9|71871.9|71861|71851|71881.9|71871.9|71860.9|71850.9|459
1706700600000|2024-01-31 11:30:00|71860.9|71850.9|71865|71855|71867|71857|71856.1|71846.1|310
1706700900000|2024-01-31 11:35:00|71865.1|71855.1|71869.5|71859.5|71874.1|71864.1|71864.9|71854.9|314
1706701200000|2024-01-31 11:40:00|71870.3|71860.3|71876.2|71866.2|71879.7|71869.7|71870.3|71860.3|394
1706701500000|2024-01-31 11:45:00|71876.3|71866.3|71869|71859|71876.3|71866.3|71864.4|71854.4|326
1706701800000|2024-01-31 11:50:00|71869.1|71859.1|71871.7|71861.7|71873.3|71863.3|71868.6|71858.6|227
1706702100000|2024-01-31 11:55:00|71871.8|71861.8|71871.3|71861.3|71879.8|71869.8|71869.4|71859.4|205
1706702400000|2024-01-31 12:00:00|71871.6|71861.6|71877.7|71867.7|71877.9|71867.9|71868.7|71858.7|305
1706702700000|2024-01-31 12:05:00|71877.6|71867.6|71889.1|71879.1|71889.6|71879.6|71872.2|71862.2|329
1706703000000|2024-01-31 12:10:00|71888.9|71878.9|71887.5|71877.5|71892.9|71882.9|71885.4|71875.4|386
1706703300000|2024-01-31 12:15:00|71887.4|71877.4|71883.5|71873.5|71888.6|71878.6|71880.9|71870.9|371
1706703600000|2024-01-31 12:20:00|71883.6|71873.6|71888.3|71878.3|71888.8|71878.8|71883.4|71873.4|378
1706703900000|2024-01-31 12:25:00|71888.4|71878.4|71889.8|71879.8|71891.1|71881.1|71886.7|71876.7|333
1706704200000|2024-01-31 12:30:00|71889.7|71879.7|71891.5|71881.5|71891.9|71881.9|71886.7|71876.7|326
1706704500000|2024-01-31 12:35:00|71891.4|71881.4|71893.4|71883.4|71895|71885|71888.8|71878.8|345
1706704800000|2024-01-31 12:40:00|71893.5|71883.5|71887.1|71877.1|71895.3|71885.3|71884.9|71874.9|428
1706705100000|2024-01-31 12:45:00|71887|71877|71887|71877|71888.6|71878.6|71881.3|71871.3|430
1706705400000|2024-01-31 12:50:00|71887.1|71877.1|71898.4|71888.4|71899.1|71889.1|71885.9|71875.9|391
1706705700000|2024-01-31 12:55:00|71898.3|71888.3|71901|71881|71901.2|71888.5|71890.9|71880.9|323
1706706000000|2024-01-31 13:00:00|71901.1|71881.1|71897.3|71887.3|71901.2|71888|71886.8|71866.8|591
1706706300000|2024-01-31 13:05:00|71897.6|71887.6|71888.6|71878.6|71903.1|71893.1|71887.2|71877.2|612
1706706600000|2024-01-31 13:10:00|71889.3|71879.3|71896.3|71876.3|71900.1|71890.1|71883.9|71873.9|599
1706706900000|2024-01-31 13:15:00|71896.2|71876.2|71877.6|71867.6|71896.3|71876.3|71870.4|71856|746
1706707200000|2024-01-31 13:20:00|71877.2|71867.2|71875.6|71865.6|71880.8|71870.8|71872.1|71862.1|726
1706707500000|2024-01-31 13:25:00|71876.7|71866.7|71890.1|71870.1|71897.7|71882.8|71875.8|71865.8|538
1706707800000|2024-01-31 13:30:00|71890.2|71870.2|71884.8|71874.8|71898.6|71879.1|71861.4|71841.4|901
1706708100000|2024-01-31 13:35:00|71884.7|71874.7|71898.9|71888.9|71907.3|71897.3|71881|71871|742
1706708400000|2024-01-31 13:40:00|71898.8|71888.8|71893.2|71883.2|71906.4|71896.4|71885.8|71875.8|709
1706708700000|2024-01-31 13:45:00|71893.3|71883.3|71890.2|71880.2|71893.3|71883.3|71876.2|71866.2|731
1706709000000|2024-01-31 13:50:00|71890.8|71880.8|71879.5|71869.5|71894.2|71884.2|71878.3|71868.3|630
1706709300000|2024-01-31 13:55:00|71879.2|71869.2|71888.1|71878.1|71890.5|71880.5|71874.4|71864.4|644
1706709600000|2024-01-31 14:00:00|71888.9|71878.9|71883.6|71873.6|71900.1|71890.1|71882|71872|751
1706709900000|2024-01-31 14:05:00|71883.7|71873.7|71880.2|71870.2|71888|71878|71877.8|71867.8|677
1706710200000|2024-01-31 14:10:00|71880.3|71870.3|71862.1|71852.1|71881|71871|71859.5|71849.5|666
1706710500000|2024-01-31 14:15:00|71862.5|71852.5|71869.9|71859.9|71874|71864|71861.6|71851.6|624
1706710800000|2024-01-31 14:20:00|71870|71860|71865.6|71855.6|71871.1|71861.1|71864.2|71854.2|515
1706711100000|2024-01-31 14:25:00|71865.2|71855.2|71858.8|71848.8|71866.3|71856.3|71855|71845|562
1706711400000|2024-01-31 14:30:00|71859.7|71849.7|71850.1|71840.1|71861.4|71851.4|71846.8|71836.8|749
1706711700000|2024-01-31 14:35:00|71850|71840|71839.8|71829.8|71852.3|71842.3|71834.9|71824.9|764
1706712000000|2024-01-31 14:40:00|71839.9|71829.9|71831.1|71811.1|71845.9|71835.1|71813.3|71803.3|699
1706712300000|2024-01-31 14:45:00|71831.2|71811.2|71802.7|71792.7|71831.2|71815.3|71802.7|71792.7|801
1706712600000|2024-01-31 14:50:00|71802.5|71792.5|71782.9|71772.9|71821.1|71811.1|71779|71769|853
1706712900000|2024-01-31 14:55:00|71782.7|71772.7|71789.1|71779.1|71797.8|71787.8|71767.3|71757.3|849
1706713200000|2024-01-31 15:00:00|71789.5|71779.5|71793.8|71783.8|71800.2|71790.2|71763.8|71753.8|859
1706713500000|2024-01-31 15:05:00|71794.5|71784.5|71783.4|71773.4|71795.7|71785.7|71775.9|71765.9|826
1706713800000|2024-01-31 15:10:00|71783.5|71773.5|71790.5|71780.5|71795.8|71785.8|71764.6|71754.6|839
1706714100000|2024-01-31 15:15:00|71790.7|71780.7|71781.9|71771.9|71791|71781|71766.7|71756.7|825
1706714400000|2024-01-31 15:20:00|71782.3|71772.3|71781.9|71771.9|71791.4|71781.4|71778.5|71768.5|857
1706714700000|2024-01-31 15:25:00|71782|71772|71786.8|71776.8|71797.5|71787.5|71777.4|71767.4|780
1706715000000|2024-01-31 15:30:00|71786.2|71776.2|71796.9|71786.9|71798.4|71788.4|71775.6|71765.6|740
1706715300000|2024-01-31 15:35:00|71796.8|71786.8|71814.2|71804.2|71818.1|71808.1|71794.5|71784.5|655
1706715600000|2024-01-31 15:40:00|71814.7|71804.7|71802.7|71792.7|71815|71805|71795.8|71785.8|673
1706715900000|2024-01-31 15:45:00|71802.2|71792.2|71767.1|71757.1|71802.2|71792.2|71766.2|71756.2|647
1706716200000|2024-01-31 15:50:00|71766.9|71756.9|71758.8|71748.8|71771.7|71761.7|71758.7|71748.7|722
1706716500000|2024-01-31 15:55:00|71758.6|71748.6|71742.7|71732.7|71772.1|71762.1|71735.6|71725.6|793
1706716800000|2024-01-31 16:00:00|71742.6|71732.6|71769.2|71759.2|71769.3|71759.3|71732.8|71722.8|825
1706717100000|2024-01-31 16:05:00|71769.6|71759.6|71777.9|71767.9|71779.2|71769.2|71762.9|71752.9|622
1706717400000|2024-01-31 16:10:00|71777.7|71767.7|71781.9|71771.9|71785.9|71775.9|71770.4|71760.4|651
1706717700000|2024-01-31 16:15:00|71782.2|71772.2|71784|71774|71785.9|71775.9|71769.8|71759.8|605
1706718000000|2024-01-31 16:20:00|71784.2|71774.2|71788.8|71778.8|71792.8|71782.8|71776.1|71766.1|643
1706718300000|2024-01-31 16:25:00|71789.1|71779.1|71785.3|71775.3|71794.8|71784.8|71782.6|71772.6|607
1706718600000|2024-01-31 16:30:00|71784.9|71774.9|71790.4|71780.4|71795.2|71785.2|71776.8|71766.8|745
1706718900000|2024-01-31 16:35:00|71790.3|71780.3|71795.8|71785.8|71799.4|71789.4|71786.9|71776.9|606
1706719200000|2024-01-31 16:40:00|71795.7|71785.7|71800.7|71790.7|71804.3|71794.3|71794.4|71784.4|559
1706719500000|2024-01-31 16:45:00|71801|71791|71797.5|71787.5|71807.1|71797.1|71794.7|71784.7|599
1706719800000|2024-01-31 16:50:00|71797.4|71787.4|71782.2|71772.2|71799|71789|71778.6|71768.6|672
1706720100000|2024-01-31 16:55:00|71782.1|71772.1|71792|71782|71794.8|71784.8|71782.1|71772.1|544
1706720400000|2024-01-31 17:00:00|71791.9|71781.9|71782.6|71772.6|71796|71786|71781.7|71771.7|533
1706720700000|2024-01-31 17:05:00|71782.7|71772.7|71791|71781|71796.3|71786.3|71782.7|71772.7|465
1706721000000|2024-01-31 17:10:00|71791.2|71781.2|71792|71782|71792.9|71782.9|71784.8|71774.8|504
1706721300000|2024-01-31 17:15:00|71791.8|71781.8|71804.5|71794.5|71807.9|71797.9|71791.1|71781.1|391
1706721600000|2024-01-31 17:20:00|71804.6|71794.6|71806.1|71796.1|71807.8|71797.8|71796.1|71786.1|431
1706721900000|2024-01-31 17:25:00|71806|71796|71807.3|71797.3|71808.1|71798.1|71799.6|71789.6|464
1706722200000|2024-01-31 17:30:00|71807.2|71797.2|71801|71791|71809|71799|71800.1|71790.1|402
1706722500000|2024-01-31 17:35:00|71801.5|71791.5|71802.5|71792.5|71812.4|71802.4|71798.8|71788.8|506
1706722800000|2024-01-31 17:40:00|71802.4|71792.4|71800.4|71790.4|71805.9|71795.9|71796.5|71786.5|413
1706723100000|2024-01-31 17:45:00|71800.5|71790.5|71809.3|71799.3|71810|71800|71800.4|71790.4|357
1706723400000|2024-01-31 17:50:00|71809.4|71799.4|71801.1|71791.1|71809.8|71799.8|71800.8|71790.8|329
1706723700000|2024-01-31 17:55:00|71801|71791|71810.9|71800.9|71815.4|71805.4|71800.9|71790.9|358
1706724000000|2024-01-31 18:00:00|71811|71801|71830.9|71820.9|71834.3|71824.3|71811|71801|552
1706724300000|2024-01-31 18:05:00|71830.6|71820.6|71817.1|71807.1|71830.6|71820.6|71809.4|71793.4|525
1706724600000|2024-01-31 18:10:00|71817.6|71807.6|71822.8|71812.8|71825.8|71815.8|71817.3|71807.3|446
1706724900000|2024-01-31 18:15:00|71822.9|71812.9|71814.2|71804.2|71823|71813|71812.3|71802.3|420
1706725200000|2024-01-31 18:20:00|71814.1|71804.1|71820.1|71810.1|71825.5|71815.5|71813.7|71803.7|476
1706725500000|2024-01-31 18:25:00|71820|71810|71818|71808|71820.2|71810.2|71813.7|71803.7|464
1706725800000|2024-01-31 18:30:00|71818.2|71808.2|71815.5|71805.5|71818.8|71808.8|71811.1|71801.1|475
1706726100000|2024-01-31 18:35:00|71815.4|71805.4|71822.7|71812.7|71826.4|71816.4|71814.3|71804.3|355
1706726400000|2024-01-31 18:40:00|71822.6|71812.6|71820.5|71810.5|71829.4|71819.4|71820.3|71810.3|412
1706726700000|2024-01-31 18:45:00|71820.6|71810.6|71817.5|71807.5|71828.2|71818.2|71817.1|71807.1|399
1706727000000|2024-01-31 18:50:00|71817.6|71807.6|71819.6|71799.6|71819.6|71809.2|71810.5|71799.3|451
1706727300000|2024-01-31 18:55:00|71819.5|71799.5|71841.1|71765.1|71841.1|71812.5|71802.2|71765.1|555
1706727600000|2024-01-31 19:00:00|71841.9|71763.7|71849.4|71829.4|71866.3|71846.3|71817.9|71760|1035
1706727900000|2024-01-31 19:05:00|71850.1|71830.1|71836|71816|71864.3|71844.3|71831.7|71811.7|989
1706728200000|2024-01-31 19:10:00|71835.9|71815.9|71847.8|71827.8|71858.6|71838.6|71831.7|71811.7|1015
1706728500000|2024-01-31 19:15:00|71847.6|71827.6|71852.9|71832.9|71860.7|71840.7|71834.9|71814.9|927
1706728800000|2024-01-31 19:20:00|71853.6|71833.6|71865.1|71845.1|71877.8|71857.8|71847.1|71827.1|884
1706729100000|2024-01-31 19:25:00|71865.6|71845.6|71868.5|71848.5|71873.4|71853.4|71856.4|71836.4|823
1706729400000|2024-01-31 19:30:00|71868.6|71848.6|71850.6|71830.6|71876.7|71856.7|71831.1|71811.1|1028
1706729700000|2024-01-31 19:35:00|71851.6|71831.6|71812.5|71792.5|71865|71845|71810|71790|1109
1706730000000|2024-01-31 19:40:00|71812.2|71792.2|71807.1|71787.1|71822.8|71802.8|71784.5|71764.5|1092
1706730300000|2024-01-31 19:45:00|71806|71786|71819.9|71799.9|71822.7|71802.7|71796.5|71776.5|968
1706730600000|2024-01-31 19:50:00|71819.8|71799.8|71823|71803|71844.5|71824.5|71817.9|71797.9|982
1706730900000|2024-01-31 19:55:00|71823.6|71803.6|71836.2|71816.2|71842.5|71822.5|71814.5|71794.5|977
1706731200000|2024-01-31 20:00:00|71835.9|71815.9|71900.6|71880.6|71914.1|71894.1|71832.1|71812.1|1048
1706731500000|2024-01-31 20:05:00|71903.2|71883.2|71897.9|71877.9|71917|71897|71890.4|71870.4|1012
1706731800000|2024-01-31 20:10:00|71897.4|71877.4|71914.7|71894.7|71914.7|71894.7|71891.7|71871.7|1028
1706732100000|2024-01-31 20:15:00|71915|71895|71908.6|71888.6|71918|71898|71899.9|71879.9|952
1706732400000|2024-01-31 20:20:00|71908.5|71888.5|71910.7|71890.7|71914.7|71894.7|71889.3|71869.3|958
1706732700000|2024-01-31 20:25:00|71910.8|71890.8|71911.2|71891.2|71915.8|71895.8|71897.7|71877.7|845
1706733000000|2024-01-31 20:30:00|71911.5|71891.5|71895.9|71875.9|71915.6|71895.6|71895.6|71875.6|679
1706733300000|2024-01-31 20:35:00|71896|71876|71888|71868|71903.5|71883.5|71886.5|71866.5|675
1706733600000|2024-01-31 20:40:00|71887.9|71867.9|71894.8|71874.8|71902.8|71882.8|71881.7|71861.7|706
1706733900000|2024-01-31 20:45:00|71894.6|71874.6|71901.3|71881.3|71904.3|71884.3|71892.8|71872.8|652
1706734200000|2024-01-31 20:50:00|71902.4|71882.4|71899.3|71879.3|71909|71889|71899.3|71879.3|657
1706734500000|2024-01-31 20:55:00|71898.7|71878.7|71901.2|71881.2|71903.8|71883.8|71887.7|71867.7|638
1706734800000|2024-01-31 21:00:00|71901.3|71881.3|71890.6|71870.6|71903.3|71883.3|71889|71869|587
1706735100000|2024-01-31 21:05:00|71890.7|71870.7|71888.7|71868.7|71891.8|71871.8|71884.7|71864.7|499
1706735400000|2024-01-31 21:10:00|71888.9|71868.9|71899.6|71879.6|71900.3|71880.3|71888.9|71868.9|388
1706735700000|2024-01-31 21:15:00|71901.1|71881.1|71896.9|71876.9|71904.8|71884.8|71896.3|71876.3|442
1706736000000|2024-01-31 21:20:00|71897.4|71877.4|71899.2|71879.2|71903.6|71883.6|71894.9|71874.9|483
1706736300000|2024-01-31 21:25:00|71899|71879|71896.7|71876.7|71899.1|71879.1|71895.7|71875.7|251
1706736600000|2024-01-31 21:30:00|71896.9|71876.9|71898.6|71878.6|71899.7|71879.7|71896.7|71876.7|171
1706736900000|2024-01-31 21:35:00|71898.7|71878.7|71893.4|71873.4|71898.9|71878.9|71893|71873|242
1706737200000|2024-01-31 21:40:00|71893.3|71873.3|71888.3|71868.3|71893.6|71873.6|71883.2|71863.2|254
1706737500000|2024-01-31 21:45:00|71888.6|71868.6|71883.2|71863.2|71889.6|71869.6|71882.7|71862.7|147
1706737800000|2024-01-31 21:50:00|71883.3|71863.3|71863.5|71843.5|71883.7|71863.7|71862.5|71842.5|194
1706738100000|2024-01-31 21:55:00|71863.3|71843.3|71884.9|71840.9|71884.9|71849.9|71856.6|71836.6|260
1706738400000|2024-01-31 22:00:00|71884.8|71841.3|71907.1|71839.3|71907.1|71841.3|71869.7|71830.6|49
1706738700000|2024-01-31 22:05:00|71906.5|71839.7|71907.3|71829.7|71913.3|71839.7|71904.4|71829.5|72
1706739000000|2024-01-31 22:10:00|71906.9|71830.6|71910.7|71824.9|71913.1|71830.6|71905.4|71824.7|156
1706739300000|2024-01-31 22:15:00|71910.5|71824.5|71907|71827.7|71911.8|71830.6|71906.1|71824.5|95
1706739600000|2024-01-31 22:20:00|71906|71832.1|71907.7|71831.5|71908.5|71834.2|71905.8|71828.5|97
1706739900000|2024-01-31 22:25:00|71907.6|71831.2|71904.4|71832.3|71907.8|71834.5|71902.8|71831|113
1706740200000|2024-01-31 22:30:00|71904.7|71834.2|71903.1|71832.8|71904.8|71836.1|71900.6|71829.9|372
1706740500000|2024-01-31 22:35:00|71903|71832.4|71902.5|71833.7|71904.9|71836.5|71900.1|71831|485
1706740800000|2024-01-31 22:40:00|71902.7|71833.6|71904.4|71832.9|71909.7|71836.6|71902.2|71831.1|850
1706741100000|2024-01-31 22:45:00|71904.7|71834.3|71906.9|71831.5|71910.8|71835.6|71901|71828.4|372
1706741400000|2024-01-31 22:50:00|71906.7|71831.4|71901.3|71833.4|71906.9|71834.3|71900.2|71830.6|36
1706741700000|2024-01-31 22:55:00|71901.2|71832.6|71902.2|71829.8|71904.5|71834|71901.2|71826.2|62
1706742000000|2024-01-31 23:00:00|71900.8|71828.3|71893|71840.1|71909.7|71844.4|71892.2|71828.3|216
1706742300000|2024-01-31 23:05:00|71890.9|71840.2|71899.2|71836.4|71900.7|71840.2|71890.9|71833.6|584
1706742600000|2024-01-31 23:10:00|71899.6|71837|71893.5|71835.5|71906.8|71852.7|71893|71832.8|695
1706742900000|2024-01-31 23:15:00|71893.7|71835.1|71889|71839.9|71893.7|71842.2|71888.4|71833.8|296
1706743200000|2024-01-31 23:20:00|71888.8|71839.7|71889.9|71843.4|71891.6|71844|71887.6|71837.6|199
1706743500000|2024-01-31 23:25:00|71890.7|71844.1|71882.9|71846.5|71890.8|71851.4|71879.7|71840.8|618
1706743800000|2024-01-31 23:30:00|71882.7|71846.2|71873.8|71836.5|71887.3|71848.6|71872.7|71833.7|474
1706744100000|2024-01-31 23:35:00|71873.6|71836.6|71878.3|71834.8|71882.2|71837.3|71868.7|71828.4|477
1706744400000|2024-01-31 23:40:00|71878|71834.4|71869.4|71831.9|71882.3|71838.5|71865.2|71828.7|434
1706744700000|2024-01-31 23:45:00|71871.2|71832|71860.7|71840.7|71873.1|71846.6|71855.4|71831.2|280
1706745000000|2024-01-31 23:50:00|71860.8|71840.8|71871.2|71851.2|71871.4|71851.4|71857.9|71837.9|252
1706745300000|2024-01-31 23:55:00|71871.1|71851.1|71873|71853|71874.6|71854.6|71871.1|71851.1|211
1706745600000|2024-02-01 00:00:00|71872.9|71852.9|71886.6|71866.6|71886.6|71866.6|71870.1|71850.1|543
1706745900000|2024-02-01 00:05:00|71886.5|71866.5|71891.9|71871.9|71897.8|71877.8|71881.1|71861.1|547
1706746200000|2024-02-01 00:10:00|71891.8|71871.8|71888.1|71868.1|71893.9|71873.9|71880.6|71860.6|467
1706746500000|2024-02-01 00:15:00|71888.2|71868.2|71886.9|71866.9|71895|71875|71883.9|71863.9|492
1706746800000|2024-02-01 00:20:00|71885.9|71865.9|71877|71857|71886.2|71866.2|71874.1|71854.1|394
1706747100000|2024-02-01 00:25:00|71877.1|71857.1|71866.5|71846.5|71877.3|71862.2|71865|71845|320
1706747400000|2024-02-01 00:30:00|71866.9|71846.9|71861|71841|71868.8|71848.8|71860.5|71840.5|324
1706747700000|2024-02-01 00:35:00|71861.1|71841.1|71836.3|71826.3|71861.1|71841.1|71833.8|71819.5|420
1706748000000|2024-02-01 00:40:00|71836.4|71826.4|71845.8|71835.8|71845.9|71835.9|71835.2|71825.2|373
1706748300000|2024-02-01 00:45:00|71846.1|71836.1|71851.8|71841.8|71858.3|71848.3|71845|71835|325
1706748600000|2024-02-01 00:50:00|71852.1|71842.1|71847.2|71837.2|71858.2|71845.3|71843.4|71832.2|428
1706748900000|2024-02-01 00:55:00|71847.5|71827.5|71854.5|71844.5|71860.1|71848|71843.6|71826.7|439
1706749200000|2024-02-01 01:00:00|71854.4|71844.4|71864.1|71854.1|71877.1|71867.1|71853.9|71843.9|795
1706749500000|2024-02-01 01:05:00|71864|71854|71876.9|71866.9|71883.8|71873.8|71864|71854|479
1706749800000|2024-02-01 01:10:00|71876.6|71866.6|71863.7|71853.7|71879.9|71869.9|71862.2|71852.2|351
1706750100000|2024-02-01 01:15:00|71863.6|71853.6|71885.6|71875.6|71888.5|71878.5|71861.6|71851.6|481
1706750400000|2024-02-01 01:20:00|71885.5|71875.5|71883|71873|71888.5|71878.5|71879.1|71869.1|444
1706750700000|2024-02-01 01:25:00|71882.5|71872.5|71898.7|71888.7|71898.7|71888.7|71880.6|71870.6|480
1706751000000|2024-02-01 01:30:00|71898.4|71888.4|71883.3|71873.3|71909.1|71899.1|71883.3|71873.3|764
1706751300000|2024-02-01 01:35:00|71881.6|71871.6|71896.7|71886.7|71905.3|71895.3|71879|71869|719
1706751600000|2024-02-01 01:40:00|71896.1|71886.1|71896.1|71876.1|71908|71898|71886.2|71874.8|591
1706751900000|2024-02-01 01:45:00|71895.8|71875.8|71890.8|71880.8|71905.3|71885.3|71885|71873.2|488
1706752200000|2024-02-01 01:50:00|71890.7|71880.7|71899.2|71889.2|71905.9|71895.9|71888.1|71878.1|544
1706752500000|2024-02-01 01:55:00|71898|71888|71903.1|71893.1|71907.6|71897.6|71887.5|71877.5|636
1706752800000|2024-02-01 02:00:00|71903.2|71893.2|71896.5|71886.5|71907.2|71897.2|71888.4|71878.4|598
1706753100000|2024-02-01 02:05:00|71896.8|71886.8|71882.6|71872.6|71896.8|71886.8|71875.4|71865.4|583
1706753400000|2024-02-01 02:10:00|71882.5|71872.5|71874.6|71864.6|71882.5|71872.5|71856.7|71846.7|685
1706753700000|2024-02-01 02:15:00|71874.7|71864.7|71881.2|71871.2|71884.5|71874.5|71859.6|71849.6|628
1706754000000|2024-02-01 02:20:00|71881|71871|71872.7|71862.7|71885.3|71875.3|71869.3|71859.3|567
1706754300000|2024-02-01 02:25:00|71872.5|71862.5|71872.9|71862.9|71877|71867|71865.3|71855.3|452
1706754600000|2024-02-01 02:30:00|71872.4|71862.4|71868.9|71858.9|71877.1|71867.1|71868.8|71858.8|541
1706754900000|2024-02-01 02:35:00|71869.1|71859.1|71869.7|71859.7|71876.9|71866.9|71859|71849|545
1706755200000|2024-02-01 02:40:00|71869.8|71859.8|71852.2|71842.2|71869.8|71859.8|71843.5|71833.5|502
1706755500000|2024-02-01 02:45:00|71852|71842|71849.3|71839.3|71856.3|71846.3|71841.1|71831.1|456
1706755800000|2024-02-01 02:50:00|71849.2|71839.2|71864.2|71854.2|71865|71855|71849.1|71839.1|555
1706756100000|2024-02-01 02:55:00|71864.1|71854.1|71864.8|71854.8|71868.3|71858.3|71856.4|71846.4|518
1706756400000|2024-02-01 03:00:00|71864.9|71854.9|71862.9|71852.9|71869.5|71859.5|71854.2|71844.2|449
1706756700000|2024-02-01 03:05:00|71862.3|71852.3|71864.8|71854.8|71870.8|71860.8|71860.2|71850.2|384
1706757000000|2024-02-01 03:10:00|71864.9|71854.9|71877.3|71867.3|71878.6|71868.6|71860.4|71850.4|330
1706757300000|2024-02-01 03:15:00|71877.4|71867.4|71876.2|71866.2|71879.1|71869.1|71874.7|71864.7|214
1706757600000|2024-02-01 03:20:00|71876.1|71866.1|71874.4|71864.4|71878.9|71868.9|71873.6|71863.6|267
1706757900000|2024-02-01 03:25:00|71874.6|71864.6|71880.6|71870.6|71881.4|71871.4|71873.6|71863.6|324
1706758200000|2024-02-01 03:30:00|71880.7|71870.7|71883.8|71873.8|71889.5|71879.5|71880.7|71870.7|258
1706758500000|2024-02-01 03:35:00|71883.9|71873.9|71890|71880|71893.2|71883.2|71883.7|71873.7|292
1706758800000|2024-02-01 03:40:00|71890.2|71880.2|71885.8|71875.8|71890.2|71880.2|71882.9|71872.9|285
1706759100000|2024-02-01 03:45:00|71885.7|71875.7|71881.1|71871.1|71886.4|71876.4|71879.1|71869.1|195
1706759400000|2024-02-01 03:50:00|71881|71871|71873.2|71863.2|71881|71871|71872.8|71862.8|193
1706759700000|2024-02-01 03:55:00|71873.3|71863.3|71874.6|71864.6|71877.4|71867.4|71872.2|71862.2|275
1706760000000|2024-02-01 04:00:00|71874.4|71864.4|71869.4|71859.4|71876.2|71866.2|71869|71859|214
1706760300000|2024-02-01 04:05:00|71869.5|71859.5|71865.8|71855.8|71869.5|71859.5|71860.7|71850.7|325
1706760600000|2024-02-01 04:10:00|71865.9|71855.9|71872.1|71862.1|71872.3|71862.3|71859.5|71849.5|318
1706760900000|2024-02-01 04:15:00|71872.4|71862.4|71871.8|71861.8|71879.8|71869.8|71871.6|71861.6|266
1706761200000|2024-02-01 04:20:00|71871.9|71861.9|71884.4|71874.4|71888|71878|71871.9|71861.9|241
1706761500000|2024-02-01 04:25:00|71884.5|71874.5|71884.8|71874.8|71885.9|71875.9|71879.1|71869.1|271
1706761800000|2024-02-01 04:30:00|71885.2|71875.2|71885.7|71875.7|71891.7|71881.7|71883.1|71873.1|319
1706762100000|2024-02-01 04:35:00|71885.6|71875.6|71888.5|71878.5|71888.9|71878.9|71885.4|71875.4|202
1706762400000|2024-02-01 04:40:00|71888.2|71878.2|71881.4|71871.4|71888.5|71878.5|71880.5|71870.5|227
1706762700000|2024-02-01 04:45:00|71881.3|71871.3|71886.8|71876.8|71888|71878|71880.2|71870.2|259
1706763000000|2024-02-01 04:50:00|71886.9|71876.9|71882.6|71872.6|71890.5|71880.5|71882.6|71872.6|242
1706763300000|2024-02-01 04:55:00|71882.7|71872.7|71883.6|71873.6|71884.3|71874.3|71879.3|71869.3|241
1706763600000|2024-02-01 05:00:00|71883.5|71873.5|71894|71884|71894|71884|71882.5|71872.5|390
1706763900000|2024-02-01 05:05:00|71894.1|71884.1|71902.5|71892.5|71902.7|71892.7|71892.1|71882.1|319
1706764200000|2024-02-01 05:10:00|71902.4|71892.4|71900.2|71890.2|71907.6|71897.6|71899.4|71889.4|332
1706764500000|2024-02-01 05:15:00|71900.3|71890.3|71901.5|71891.5|71901.6|71891.6|71894.4|71884.4|320
1706764800000|2024-02-01 05:20:00|71901.4|71891.4|71897.9|71887.9|71903.2|71893.2|71894.2|71884.2|337
1706765100000|2024-02-01 05:25:00|71898|71888|71890|71880|71900|71890|71886.3|71876.3|330
1706765400000|2024-02-01 05:30:00|71890.1|71880.1|71901.4|71891.4|71901.8|71891.8|71885.2|71875.2|421
1706765700000|2024-02-01 05:35:00|71901.5|71891.5|71899.1|71889.1|71905.1|71895.1|71894.3|71884.3|474
1706766000000|2024-02-01 05:40:00|71899.3|71889.3|71900.4|71890.4|71903.1|71893.1|71892.5|71882.5|424
1706766300000|2024-02-01 05:45:00|71900.6|71890.6|71899|71889|71909.1|71899.1|71897.7|71887.7|407
1706766600000|2024-02-01 05:50:00|71900.1|71890.1|71902.3|71892.3|71903.5|71893.5|71898|71888|391
1706766900000|2024-02-01 05:55:00|71902.4|71892.4|71912.7|71902.7|71914.3|71904.3|71902.3|71892.3|371
1706767200000|2024-02-01 06:00:00|71912.8|71902.8|71912.6|71902.6|71914.3|71904.3|71911.9|71901.9|279
1706767500000|2024-02-01 06:05:00|71912.9|71902.9|71909.6|71899.6|71914.9|71904.9|71908.2|71898.2|442
1706767800000|2024-02-01 06:10:00|71909.4|71899.4|71906|71896|71914.5|71904.5|71905.8|71895.8|403
1706768100000|2024-02-01 06:15:00|71906.1|71896.1|71913.9|71903.9|71915.1|71905.1|71902.2|71892.2|367
1706768400000|2024-02-01 06:20:00|71913.8|71903.8|71913.8|71903.8|71918.8|71908.8|71909.8|71899.8|390
1706768700000|2024-02-01 06:25:00|71914|71904|71925.6|71915.6|71926.3|71916.3|71910.4|71900.4|429
1706769000000|2024-02-01 06:30:00|71925.7|71915.7|71920.8|71910.8|71925.7|71915.7|71918.3|71908.3|371
1706769300000|2024-02-01 06:35:00|71920.9|71910.9|71919.2|71909.2|71925|71915|71916.5|71906.5|318
1706769600000|2024-02-01 06:40:00|71919.3|71909.3|71925.8|71915.8|71926.1|71916.1|71915.5|71905.5|307
1706769900000|2024-02-01 06:45:00|71925.7|71915.7|71930.8|71920.8|71933.8|71923.8|71923.4|71913.4|259
1706770200000|2024-02-01 06:50:00|71931.2|71921.2|71940.2|71930.2|71946.3|71936.3|71931.1|71921.1|504
1706770500000|2024-02-01 06:55:00|71939|71929|71927.3|71917.3|71944.2|71934.2|71925.8|71915.8|631
1706770800000|2024-02-01 07:00:00|71927.2|71917.2|71926.8|71916.8|71933.1|71923.1|71918.7|71908.7|518
1706771100000|2024-02-01 07:05:00|71926.5|71916.5|71928.2|71918.2|71932.2|71922.2|71925.9|71915.9|363
1706771400000|2024-02-01 07:10:00|71928.3|71918.3|71936.8|71926.8|71938.2|71928.2|71926.5|71916.5|442
1706771700000|2024-02-01 07:15:00|71936.9|71926.9|71942.4|71932.4|71943.5|71933.5|71933.1|71923.1|439
1706772000000|2024-02-01 07:20:00|71942.3|71932.3|71946.7|71936.7|71947.6|71937.6|71941.4|71931.4|388
1706772300000|2024-02-01 07:25:00|71946.8|71936.8|71951.6|71941.6|71954.3|71944.3|71942.4|71932.4|392
1706772600000|2024-02-01 07:30:00|71951.4|71941.4|71944.1|71934.1|71951.8|71941.8|71942.4|71932.4|359
1706772900000|2024-02-01 07:35:00|71944.2|71934.2|71952.7|71942.7|71952.9|71942.9|71943.1|71933.1|410
1706773200000|2024-02-01 07:40:00|71952|71942|71954.2|71944.2|71958.8|71948.8|71950|71940|342
1706773500000|2024-02-01 07:45:00|71954.4|71944.4|71962.7|71952.7|71972.4|71962.4|71954.3|71944.3|496
1706773800000|2024-02-01 07:50:00|71962.2|71952.2|71963.5|71953.5|71966.6|71956.6|71956.8|71946.8|363
1706774100000|2024-02-01 07:55:00|71963.6|71953.6|71962.2|71952.2|71970.1|71960.1|71960.1|71950.1|444
1706774400000|2024-02-01 08:00:00|71962.5|71952.5|71969.8|71959.8|71969.8|71959.8|71959.7|71949.7|480
1706774700000|2024-02-01 08:05:00|71970|71960|71971.5|71961.5|71980.4|71970.4|71966.2|71956.2|529
1706775000000|2024-02-01 08:10:00|71971.6|71961.6|71966.5|71956.5|71972.5|71962.5|71962.8|71952.8|475
1706775300000|2024-02-01 08:15:00|71966.6|71956.6|71967|71957|71972.4|71962.4|71965.6|71955.6|395
1706775600000|2024-02-01 08:20:00|71967.1|71957.1|71948.6|71938.6|71967.1|71957.1|71944|71934|572
1706775900000|2024-02-01 08:25:00|71948.5|71938.5|71967.7|71957.7|71967.8|71957.8|71947.1|71937.1|514
1706776200000|2024-02-01 08:30:00|71967.6|71957.6|71961.4|71951.4|71969.3|71959.3|71958.3|71948.3|487
1706776500000|2024-02-01 08:35:00|71961.7|71951.7|71955.1|71945.1|71963.3|71953.3|71952.8|71942.8|483
1706776800000|2024-02-01 08:40:00|71955|71945|71944.4|71934.4|71957.7|71947.7|71940.6|71930.6|380
1706777100000|2024-02-01 08:45:00|71944.3|71934.3|71949.8|71939.8|71955.2|71945.2|71943.4|71933.4|459
1706777400000|2024-02-01 08:50:00|71949|71939|71954.3|71944.3|71955.4|71945.4|71948.5|71938.5|496
1706777700000|2024-02-01 08:55:00|71954.2|71944.2|71942.8|71932.8|71955.1|71945.1|71942.4|71932.4|506
1706778000000|2024-02-01 09:00:00|71942.6|71932.6|71950.8|71940.8|71952.4|71942.4|71937.9|71927.9|446
1706778300000|2024-02-01 09:05:00|71950.7|71940.7|71945.2|71935.2|71952.4|71942.4|71943.6|71933.6|317
1706778600000|2024-02-01 09:10:00|71945.4|71935.4|71952.7|71942.7|71955.2|71945.2|71945.4|71935.4|390
1706778900000|2024-02-01 09:15:00|71952.9|71942.9|71947.8|71937.8|71953.3|71943.3|71943.4|71933.4|386
1706779200000|2024-02-01 09:20:00|71947.9|71937.9|71943|71933|71951.9|71941.9|71942.4|71932.4|372
1706779500000|2024-02-01 09:25:00|71943.1|71933.1|71944.6|71934.6|71950.3|71940.3|71942.1|71932.1|302
1706779800000|2024-02-01 09:30:00|71944.5|71934.5|71943.3|71933.3|71944.9|71934.9|71933.3|71923.3|366
1706780100000|2024-02-01 09:35:00|71943.4|71933.4|71944.6|71934.6|71950.6|71940.6|71943|71933|390
1706780400000|2024-02-01 09:40:00|71944.5|71934.5|71948.5|71938.5|71951.7|71941.7|71939.8|71929.8|487
1706780700000|2024-02-01 09:45:00|71948.3|71938.3|71943.2|71933.2|71948.3|71938.3|71941.5|71931.5|290
1706781000000|2024-02-01 09:50:00|71943.1|71933.1|71943.2|71933.2|71943.6|71933.6|71941.2|71931.2|218
1706781300000|2024-02-01 09:55:00|71943.4|71933.4|71942|71932|71944.3|71934.3|71938.8|71928.8|240
1706781600000|2024-02-01 10:00:00|71942.1|71932.1|71940.9|71930.9|71943.8|71933.8|71940.2|71930.2|368
1706781900000|2024-02-01 10:05:00|71941|71931|71942.3|71932.3|71942.7|71932.7|71940.3|71930.3|277
1706782200000|2024-02-01 10:10:00|71942.4|71932.4|71943|71933|71953.6|71943.6|71941.6|71931.6|371
1706782500000|2024-02-01 10:15:00|71941.1|71931.1|71952.4|71942.4|71953.6|71943.6|71940.6|71930.6|399
1706782800000|2024-02-01 10:20:00|71952.2|71942.2|71944.5|71934.5|71954.2|71944.2|71943.6|71933.6|309
1706783100000|2024-02-01 10:25:00|71944.6|71934.6|71949.8|71939.8|71955.3|71945.3|71944.6|71934.6|330
1706783400000|2024-02-01 10:30:00|71949.9|71939.9|71948.8|71938.8|71950|71940|71943|71933|331
1706783700000|2024-02-01 10:35:00|71948.7|71938.7|71942.3|71932.3|71951.4|71941.4|71941.3|71931.3|299
1706784000000|2024-02-01 10:40:00|71942.4|71932.4|71947.9|71937.9|71951.3|71941.3|71942.3|71932.3|262
1706784300000|2024-02-01 10:45:00|71948|71938|71949.7|71939.7|71951.5|71941.5|71944.3|71934.3|262
1706784600000|2024-02-01 10:50:00|71949.2|71939.2|71949.1|71939.1|71949.4|71939.4|71945.2|71935.2|253
1706784900000|2024-02-01 10:55:00|71949.2|71939.2|71967.4|71957.4|71968.8|71958.8|71948.3|71938.3|426
1706785200000|2024-02-01 11:00:00|71967.6|71957.6|71955.4|71945.4|71968.5|71958.5|71954.8|71944.8|389
1706785500000|2024-02-01 11:05:00|71955.2|71945.2|71955.2|71945.2|71957.8|71947.8|71948.8|71938.8|323
1706785800000|2024-02-01 11:10:00|71955.3|71945.3|71946.9|71936.9|71957.3|71947.3|71944.5|71934.5|325
1706786100000|2024-02-01 11:15:00|71947.1|71937.1|71947.2|71937.2|71949|71939|71941.4|71931.4|399
1706786400000|2024-02-01 11:20:00|71947.3|71937.3|71941.4|71931.4|71952.9|71942.9|71935.7|71925.7|441
1706786700000|2024-02-01 11:25:00|71941.5|71931.5|71939.4|71929.4|71944.7|71934.7|71939.3|71929.3|379
1706787000000|2024-02-01 11:30:00|71939.5|71929.5|71933.7|71923.7|71946.8|71936.8|71932.7|71922.7|427
1706787300000|2024-02-01 11:35:00|71934.5|71924.5|71929|71919|71935.5|71925.5|71923.7|71913.7|400
1706787600000|2024-02-01 11:40:00|71929.1|71919.1|71934.8|71924.8|71937.3|71927.3|71929.1|71919.1|312
1706787900000|2024-02-01 11:45:00|71934.7|71924.7|71927.3|71917.3|71940.8|71930.8|71927.1|71917.1|305
1706788200000|2024-02-01 11:50:00|71927.4|71917.4|71925.3|71915.3|71927.9|71917.9|71919.4|71909.4|267
1706788500000|2024-02-01 11:55:00|71925.2|71915.2|71932.9|71912.9|71933|71919.7|71923|71912.3|263
1706788800000|2024-02-01 12:00:00|71932.8|71912.8|71935.6|71925.6|71937.8|71927.8|71925.9|71908.9|584
1706789100000|2024-02-01 12:05:00|71935.7|71925.7|71932.2|71922.2|71935.8|71925.8|71926.3|71916.3|463
1706789400000|2024-02-01 12:10:00|71932.3|71922.3|71935.7|71925.7|71937.5|71927.5|71932.3|71922.3|364
1706789700000|2024-02-01 12:15:00|71935.8|71925.8|71935.6|71925.6|71942.7|71932.7|71933.8|71923.8|463
1706790000000|2024-02-01 12:20:00|71935.7|71925.7|71947.8|71937.8|71952.3|71942.3|71934.9|71924.9|549
1706790300000|2024-02-01 12:25:00|71947.9|71937.9|71956.8|71946.8|71965.7|71955.7|71941.2|71931.2|475
1706790600000|2024-02-01 12:30:00|71956.5|71946.5|71967.7|71957.7|71968.2|71958.2|71953.9|71943.9|342
1706790900000|2024-02-01 12:35:00|71967.8|71957.8|71957.7|71947.7|71968.6|71958.6|71957.7|71947.7|326
1706791200000|2024-02-01 12:40:00|71957.6|71947.6|71960.6|71950.6|71963.2|71953.2|71954.5|71944.5|399
1706791500000|2024-02-01 12:45:00|71959|71949|71951.4|71941.4|71960.3|71950.3|71951.4|71941.4|369
1706791800000|2024-02-01 12:50:00|71952|71942|71954.2|71944.2|71961.6|71951.6|71950.8|71940.8|448
1706792100000|2024-02-01 12:55:00|71954.1|71944.1|71962.2|71952.2|71964|71954|71951.1|71941.1|450
1706792400000|2024-02-01 13:00:00|71962.7|71952.7|71966.1|71956.1|71970.6|71960.6|71961.7|71951.7|661
1706792700000|2024-02-01 13:05:00|71963.7|71953.7|71966.1|71956.1|71975.4|71965.4|71962.1|71952.1|509
1706793000000|2024-02-01 13:10:00|71966|71956|71955.2|71945.2|71969.2|71959.2|71953.3|71943.3|551
1706793300000|2024-02-01 13:15:00|71955.1|71945.1|71966.4|71956.4|71969.6|71959.6|71952.4|71942.4|657
1706793600000|2024-02-01 13:20:00|71964.2|71954.2|71979|71969|71979.3|71969.3|71963|71953|663
1706793900000|2024-02-01 13:25:00|71978.9|71968.9|71981.4|71961.4|71982.5|71970.8|71972.1|71960|557
1706794200000|2024-02-01 13:30:00|71981.3|71961.3|71951.9|71941.9|71981.3|71961.3|71946|71932.7|825
1706794500000|2024-02-01 13:35:00|71951.2|71941.2|71925.2|71915.2|71951.4|71941.4|71921.2|71911.2|825
1706794800000|2024-02-01 13:40:00|71925.7|71915.7|71928.2|71918.2|71934.3|71924.3|71915.9|71905.9|774
1706795100000|2024-02-01 13:45:00|71927.9|71917.9|71931|71921|71934.6|71924.6|71922.2|71912.2|660
1706795400000|2024-02-01 13:50:00|71931.1|71921.1|71933.9|71923.9|71935.3|71925.3|71921.8|71911.8|561
1706795700000|2024-02-01 13:55:00|71934.4|71924.4|71950.4|71940.4|71956.3|71946.3|71934.4|71924.4|603
1706796000000|2024-02-01 14:00:00|71950.5|71940.5|71950.3|71940.3|71956.3|71946.3|71937.1|71927.1|762
1706796300000|2024-02-01 14:05:00|71950.1|71940.1|71949.3|71939.3|71956.5|71946.5|71945.6|71935.6|612
1706796600000|2024-02-01 14:10:00|71949.5|71939.5|71917.5|71907.5|71949.5|71939.5|71915.3|71905.3|694
1706796900000|2024-02-01 14:15:00|71917.3|71907.3|71923.9|71913.9|71924|71914|71914.4|71904.4|568
1706797200000|2024-02-01 14:20:00|71924|71914|71921.9|71911.9|71925.2|71915.2|71911.2|71901.2|640
1706797500000|2024-02-01 14:25:00|71921.5|71911.5|71929.4|71919.4|71933.5|71923.5|71920.2|71910.2|611
1706797800000|2024-02-01 14:30:00|71929.9|71919.9|71920.6|71910.6|71935.3|71925.3|71914.6|71904.6|744
1706798100000|2024-02-01 14:35:00|71920.3|71910.3|71921.4|71911.4|71930.8|71920.8|71911.8|71901.8|696
1706798400000|2024-02-01 14:40:00|71921.6|71911.6|71927.2|71907.2|71929|71915.5|71913.4|71902.8|574
1706798700000|2024-02-01 14:45:00|71928.6|71908.6|71925.5|71915.5|71930.8|71920.7|71911.4|71901.4|763
1706799000000|2024-02-01 14:50:00|71925.7|71915.7|71918.3|71908.3|71929|71919|71917.1|71907.1|705
1706799300000|2024-02-01 14:55:00|71918.5|71908.5|71931.8|71911.8|71935.7|71916.9|71916.9|71906.9|632
1706799600000|2024-02-01 15:00:00|71931.7|71911.7|71934.4|71924.4|71983.7|71955.8|71919.9|71906.9|1034
1706799900000|2024-02-01 15:05:00|71936.1|71926.1|71915.3|71905.3|71947.1|71937.1|71911|71901|909
1706800200000|2024-02-01 15:10:00|71916|71906|71922.8|71912.8|71930.9|71920.9|71914|71904|812
1706800500000|2024-02-01 15:15:00|71922|71912|71938|71928|71939.4|71929.4|71914.8|71904.8|787
1706800800000|2024-02-01 15:20:00|71937.9|71927.9|71929.6|71919.6|71947.6|71937.6|71929.5|71919.5|833
1706801100000|2024-02-01 15:25:00|71929.8|71919.8|71931.4|71921.4|71939.4|71929.4|71926.2|71916.2|640
1706801400000|2024-02-01 15:30:00|71931.5|71921.5|71936|71926|71937.9|71927.9|71926.1|71916.1|712
1706801700000|2024-02-01 15:35:00|71935.9|71925.9|71933.9|71923.9|71942.6|71932.6|71928.7|71918.7|804
1706802000000|2024-02-01 15:40:00|71934|71924|71922.6|71912.6|71937.8|71927.8|71920.4|71910.4|686
1706802300000|2024-02-01 15:45:00|71922.2|71912.2|71925.7|71915.7|71928.3|71918.3|71916.8|71906.8|590
1706802600000|2024-02-01 15:50:00|71925.6|71915.6|71929.4|71919.4|71929.7|71919.7|71920.9|71910.9|614
1706802900000|2024-02-01 15:55:00|71929.3|71919.3|71927.8|71917.8|71930.4|71920.4|71915.1|71905.1|518
1706803200000|2024-02-01 16:00:00|71927.9|71917.9|71910.1|71900.1|71928|71918|71909.5|71899.5|691
1706803500000|2024-02-01 16:05:00|71909.4|71899.4|71898.5|71888.5|71914.1|71904.1|71894.1|71884.1|672
1706803800000|2024-02-01 16:10:00|71898.4|71888.4|71889.7|71879.7|71899.5|71889.5|71889|71879|642
1706804100000|2024-02-01 16:15:00|71889.3|71879.3|71895.6|71885.6|71895.6|71885.6|71879.7|71869.7|681
1706804400000|2024-02-01 16:20:00|71895.3|71885.3|71871.5|71861.5|71899.5|71889.5|71871.3|71861.3|723
1706804700000|2024-02-01 16:25:00|71871.4|71861.4|71871.5|71861.5|71876.6|71866.6|71865.6|71855.6|602
1706805000000|2024-02-01 16:30:00|71871.9|71861.9|71871.6|71861.6|71873.4|71863.4|71862.5|71852.5|617
1706805300000|2024-02-01 16:35:00|71871.5|71861.5|71859.1|71849.1|71876|71866|71857.3|71847.3|624
1706805600000|2024-02-01 16:40:00|71858.9|71848.9|71853.4|71843.4|71860.1|71850.1|71852.1|71842.1|563
1706805900000|2024-02-01 16:45:00|71852.6|71842.6|71855.5|71845.5|71858.5|71848.5|71841.2|71831.2|661
1706806200000|2024-02-01 16:50:00|71855.4|71845.4|71853.5|71843.5|71865.5|71855.5|71848.4|71838.4|464
1706806500000|2024-02-01 16:55:00|71853.3|71843.3|71872.9|71862.9|71875.4|71865.4|71852.6|71842.6|599
1706806800000|2024-02-01 17:00:00|71871.8|71861.8|71862.9|71852.9|71880.4|71870.4|71858.9|71848.9|720
1706807100000|2024-02-01 17:05:00|71863.3|71853.3|71849.1|71839.1|71865.3|71855.3|71844.4|71834.4|647
1706807400000|2024-02-01 17:10:00|71848.9|71838.9|71868.2|71858.2|71871.6|71861.6|71845.6|71835.6|552
1706807700000|2024-02-01 17:15:00|71868.1|71858.1|71874.2|71864.2|71880.6|71870.6|71863|71853|508
1706808000000|2024-02-01 17:20:00|71873.8|71863.8|71877.3|71867.3|71888.1|71878.1|71872.9|71862.9|507
1706808300000|2024-02-01 17:25:00|71877.7|71867.7|71881|71871|71889.2|71879.2|71876.3|71866.3|578
1706808600000|2024-02-01 17:30:00|71881.3|71871.3|71864.6|71854.6|71884.2|71874.2|71860.8|71850.8|576
1706808900000|2024-02-01 17:35:00|71864.5|71854.5|71877.4|71867.4|71880.2|71870.2|71857.9|71847.9|464
1706809200000|2024-02-01 17:40:00|71877.2|71867.2|71898.1|71888.1|71898.2|71888.2|71874.9|71864.9|539
1706809500000|2024-02-01 17:45:00|71898.2|71888.2|71889.1|71879.1|71903.4|71893.4|71887.3|71877.3|514
1706809800000|2024-02-01 17:50:00|71889|71879|71882.1|71872.1|71893.9|71883.9|71879.7|71869.7|659
1706810100000|2024-02-01 17:55:00|71882.4|71872.4|71889.5|71879.5|71895.9|71885.9|71876|71866|540
1706810400000|2024-02-01 18:00:00|71889.8|71879.8|71895.5|71885.5|71896|71886|71887.4|71877.4|605
1706810700000|2024-02-01 18:05:00|71895.6|71885.6|71891.7|71881.7|71895.9|71885.9|71884.9|71874.9|654
1706811000000|2024-02-01 18:10:00|71891.5|71881.5|71890.4|71880.4|71895.5|71885.5|71887.6|71877.6|602
1706811300000|2024-02-01 18:15:00|71890.2|71880.2|71893.5|71883.5|71895.6|71885.6|71888.9|71878.9|569
1706811600000|2024-02-01 18:20:00|71893.4|71883.4|71883.2|71873.2|71893.6|71883.6|71878.3|71868.3|487
1706811900000|2024-02-01 18:25:00|71883|71873|71887|71877|71890.6|71880.6|71881.6|71871.6|447
1706812200000|2024-02-01 18:30:00|71886.9|71876.9|71879|71869|71887|71877|71874.3|71864.3|287
1706812500000|2024-02-01 18:35:00|71878.9|71868.9|71867.9|71857.9|71879|71869|71865|71855|555
1706812800000|2024-02-01 18:40:00|71867.7|71857.7|71878.1|71868.1|71883.4|71873.4|71866.5|71856.5|555
1706813100000|2024-02-01 18:45:00|71878.2|71868.2|71884.6|71874.6|71884.6|71874.6|71872.4|71862.4|491
1706813400000|2024-02-01 18:50:00|71884.5|71874.5|71884.6|71874.6|71885.8|71875.8|71880.2|71870.2|436
1706813700000|2024-02-01 18:55:00|71884.5|71874.5|71887|71877|71891.3|71881.3|71873|71863|469
1706814000000|2024-02-01 19:00:00|71886.9|71876.9|71876.1|71866.1|71886.9|71876.9|71875.1|71865.1|434
1706814300000|2024-02-01 19:05:00|71876|71866|71869.3|71859.3|71876.4|71866.4|71867.5|71857.5|400
1706814600000|2024-02-01 19:10:00|71869|71859|71866.2|71856.2|71871.2|71861.2|71865.5|71855.5|426
1706814900000|2024-02-01 19:15:00|71866.1|71856.1|71875|71865|71875.9|71865.9|71865.2|71855.2|460
1706815200000|2024-02-01 19:20:00|71874.9|71864.9|71870.8|71860.8|71874.9|71864.9|71866.1|71856.1|483
1706815500000|2024-02-01 19:25:00|71870.6|71860.6|71868.8|71858.8|71871.9|71861.9|71865.9|71855.9|365
1706815800000|2024-02-01 19:30:00|71868.7|71858.7|71876.9|71866.9|71877|71867|71865.5|71855.5|428
1706816100000|2024-02-01 19:35:00|71876.8|71866.8|71866.1|71856.1|71878.7|71868.7|71865.5|71855.5|501
1706816400000|2024-02-01 19:40:00|71866.2|71856.2|71861|71851|71866.7|71856.7|71859.4|71849.4|319
1706816700000|2024-02-01 19:45:00|71860.8|71850.8|71863.1|71853.1|71866.6|71856.6|71860.6|71850.6|332
1706817000000|2024-02-01 19:50:00|71862.5|71852.5|71873.6|71863.6|71875.4|71865.4|71861.6|71851.6|382
1706817300000|2024-02-01 19:55:00|71873.8|71863.8|71877.8|71867.8|71885.4|71873.7|71873.8|71863.8|419
1706817600000|2024-02-01 20:00:00|71877.9|71867.9|71878.9|71868.9|71886.4|71876.4|71876.6|71866.6|384
1706817900000|2024-02-01 20:05:00|71878.8|71868.8|71888.3|71878.3|71888.6|71878.6|71877.2|71867.2|365
1706818200000|2024-02-01 20:10:00|71888.4|71878.4|71887.2|71877.2|71889.2|71879.2|71884.8|71874.8|238
1706818500000|2024-02-01 20:15:00|71887|71877|71885.1|71875.1|71888.7|71878.7|71884.6|71874.6|170
1706818800000|2024-02-01 20:20:00|71885.2|71875.2|71880.5|71870.5|71887|71877|71879.4|71869.4|213
1706819100000|2024-02-01 20:25:00|71880.4|71870.4|71878|71868|71880.7|71870.7|71877.7|71867.7|226
1706819400000|2024-02-01 20:30:00|71877.8|71867.8|71877.8|71867.8|71878.5|71868.5|71877.3|71867.3|248
1706819700000|2024-02-01 20:35:00|71877.7|71867.7|71876.9|71866.9|71877.7|71867.7|71876.2|71866.2|312
1706820000000|2024-02-01 20:40:00|71876.8|71866.8|71876.5|71866.5|71877|71867|71876|71866|136
1706820300000|2024-02-01 20:45:00|71876.6|71866.6|71876.7|71866.7|71878.3|71868.3|71875.8|71865.8|190
1706820600000|2024-02-01 20:50:00|71876.6|71866.6|71879.7|71869.7|71884.8|71869.9|71876.3|71864|196
1706820900000|2024-02-01 20:55:00|71879.4|71869.4|71884.1|71874.1|71886.3|71876.3|71878.3|71868.3|400
1706821200000|2024-02-01 21:00:00|71884|71874|71881.8|71871.8|71887.3|71874.2|71881.5|71866.6|478
1706821500000|2024-02-01 21:05:00|71881.7|71871.7|71885.3|71875.3|71889.2|71875.8|71881.7|71866.5|312
1706821800000|2024-02-01 21:10:00|71885.4|71875.4|71894.7|71874.7|71894.7|71878.7|71881.4|71871.4|368
1706822100000|2024-02-01 21:15:00|71892.5|71872.5|71884.2|71874.2|71892.8|71875|71884.1|71869.2|529
1706822400000|2024-02-01 21:20:00|71884.1|71874.1|71881|71871|71884.1|71874.1|71880.6|71870.6|110
1706822700000|2024-02-01 21:25:00|71881.3|71871.3|71887.6|71867.6|71889.4|71874.7|71880.6|71866.7|140
1706823000000|2024-02-01 21:30:00|71887.3|71867.3|71887.2|71867.2|71888.2|71868.2|71885.6|71865.6|293
1706823300000|2024-02-01 21:35:00|71887|71867|71889|71869|71889.4|71869.4|71887|71867|76
1706823600000|2024-02-01 21:40:00|71888.9|71868.9|71898.7|71878.7|71899.1|71879.1|71888.4|71868.4|41
1706823900000|2024-02-01 21:45:00|71898.8|71878.8|71888.5|71868.5|71898.8|71878.8|71887.9|71867.9|91
1706824200000|2024-02-01 21:50:00|71888.6|71868.6|71888.8|71868.8|71890.6|71870.6|71888.4|71868.4|78
1706824500000|2024-02-01 21:55:00|71888.6|71868.6|71887.7|71867.7|71888.9|71868.9|71887.4|71867.4|65
1706824800000|2024-02-01 22:00:00|71887.6|71867.6|71903.2|71857.2|71905.5|71868.4|71887.6|71847.4|34
1706825100000|2024-02-01 22:05:00|71903.5|71856.3|71913.4|71855.4|71913.4|71864.9|71895|71855.2|30
1706825400000|2024-02-01 22:10:00|71913.2|71854.1|71907.9|71858.6|71914|71858.8|71907.5|71854.1|48
1706825700000|2024-02-01 22:15:00|71908.4|71860|71909.2|71858.1|71909.2|71860|71907.7|71857.8|8
1706826000000|2024-02-01 22:20:00|71909.9|71858.5|71907.5|71858.7|71911.3|71858.7|71907.5|71857.5|13
1706826300000|2024-02-01 22:25:00|71906.8|71858.2|71903.4|71857.9|71906.8|71860.6|71898.3|71857.9|8
1706826600000|2024-02-01 22:30:00|71904.3|71858.4|71908.4|71857.2|71909|71859|71903.8|71856.8|21
1706826900000|2024-02-01 22:35:00|71908.5|71856.8|71907.2|71857.1|71908.5|71859|71906.8|71856.8|13
1706827200000|2024-02-01 22:40:00|71906.9|71856.8|71904.6|71858.8|71907.1|71858.8|71904.6|71856.8|5
1706827500000|2024-02-01 22:45:00|71907.4|71858.9|71904.6|71858|71907.4|71858.9|71903.9|71858|15
1706827800000|2024-02-01 22:50:00|71904.9|71857.9|71904.5|71858.4|71904.9|71858.5|71904.5|71857.9|11
1706828100000|2024-02-01 22:55:00|71904.6|71858.5|71906.3|71858.6|71909.7|71862.7|71901.5|71856.1|17
1706828400000|2024-02-01 23:00:00|71903.7|71860.2|71899|71860.5|71905.3|71872.8|71890.6|71857.1|105
1706828700000|2024-02-01 23:05:00|71898.3|71861.6|71898.8|71860.5|71899.5|71861.7|71897.7|71860|53
1706829000000|2024-02-01 23:10:00|71898.5|71860.4|71889.6|71869.6|71899.4|71870.9|71889.6|71860.2|110
1706829300000|2024-02-01 23:15:00|71889.5|71869.5|71879.2|71859.2|71897.2|71870.8|71877.6|71857.6|132
1706829600000|2024-02-01 23:20:00|71879.3|71859.3|71879|71859|71881.7|71861.7|71878.2|71858.2|115
1706829900000|2024-02-01 23:25:00|71879.8|71859.8|71885.1|71865.1|71885.3|71865.3|71878.4|71858.4|127
1706830200000|2024-02-01 23:30:00|71885.3|71865.3|71884|71864|71885.3|71865.3|71877.8|71857.8|163
1706830500000|2024-02-01 23:35:00|71883.7|71863.7|71882.8|71862.8|71885.7|71865.7|71882|71862|180
1706830800000|2024-02-01 23:40:00|71882.7|71862.7|71880.5|71860.5|71883|71863|71878.2|71858.2|237
1706831100000|2024-02-01 23:45:00|71880.3|71860.3|71880.6|71860.6|71882.3|71866.9|71876.9|71860.3|89
1706831400000|2024-02-01 23:50:00|71881.7|71861.7|71879.9|71859.9|71882.4|71866.9|71876.9|71858.5|91
1706831700000|2024-02-01 23:55:00|71880|71860|71884|71864|71886.3|71866.3|71879.9|71859.9|127
1706832000000|2024-02-02 00:00:00|71883.3|71863.3|71881.3|71861.3|71884.4|71864.4|71878.5|71858.5|405
1706832300000|2024-02-02 00:05:00|71882.1|71862.1|71869.7|71849.7|71882.2|71862.2|71868.7|71849.7|321
1706832600000|2024-02-02 00:10:00|71869.9|71849.9|71872.9|71852.9|71874.1|71858.2|71864.4|71847.6|181
1706832900000|2024-02-02 00:15:00|71873|71853|71869.2|71859.2|71874.6|71859.8|71868.1|71850.5|169
1706833200000|2024-02-02 00:20:00|71869|71859|71871.9|71861.9|71876.6|71866.6|71868.6|71858.6|194
1706833500000|2024-02-02 00:25:00|71872|71862|71872.8|71862.8|71873.1|71863.1|71870.9|71860.9|101
1706833800000|2024-02-02 00:30:00|71872.9|71862.9|71873.4|71853.4|71874.6|71863.1|71866|71853.2|137
1706834100000|2024-02-02 00:35:00|71873.2|71853.2|71866|71856|71874.9|71859.7|71860.3|71850.3|200
1706834400000|2024-02-02 00:40:00|71866.1|71856.1|71876.1|71866.1|71877.6|71866.6|71865.1|71855.1|237
1706834700000|2024-02-02 00:45:00|71876.2|71866.2|71890|71880|71891.1|71881.1|71875.9|71865.9|187
1706835000000|2024-02-02 00:50:00|71890.1|71880.1|71898.8|71888.8|71899.9|71889.9|71886.9|71876.9|168
1706835300000|2024-02-02 00:55:00|71898.7|71888.7|71892.2|71882.2|71899.1|71889.1|71885.7|71872.4|431
1706835600000|2024-02-02 01:00:00|71890.4|71880.4|71887.2|71877.2|71897.1|71887.1|71884.4|71874.4|447
1706835900000|2024-02-02 01:05:00|71887.3|71877.3|71882.3|71872.3|71887.4|71877.4|71880.9|71870.9|222
1706836200000|2024-02-02 01:10:00|71882.4|71872.4|71888.3|71878.3|71889.9|71879.9|71876.7|71865.5|319
1706836500000|2024-02-02 01:15:00|71888.4|71878.4|71882.1|71872.1|71893|71878.4|71879.3|71865.2|377
1706836800000|2024-02-02 01:20:00|71882.3|71872.3|71889.3|71879.3|71891.7|71881.7|71879.3|71869.3|389
1706837100000|2024-02-02 01:25:00|71889.4|71879.4|71896.7|71886.7|71898.5|71888.5|71889.2|71879.2|280
1706837400000|2024-02-02 01:30:00|71897.1|71887.1|71885.9|71875.9|71901.4|71891.4|71882|71872|469
1706837700000|2024-02-02 01:35:00|71885.4|71875.4|71903.1|71893.1|71904.7|71894.7|71884.5|71874.5|420
1706838000000|2024-02-02 01:40:00|71902.9|71892.9|71895.5|71885.5|71903.1|71893.1|71891.3|71881.3|356
1706838300000|2024-02-02 01:45:00|71895.4|71885.4|71902.6|71892.6|71908.5|71898.5|71893.7|71883.7|394
1706838600000|2024-02-02 01:50:00|71902.8|71892.8|71896.2|71886.2|71905.3|71895.3|71894.5|71884.5|410
1706838900000|2024-02-02 01:55:00|71896.1|71886.1|71892.5|71882.5|71900.5|71890.5|71890.8|71880.8|402
1706839200000|2024-02-02 02:00:00|71891.8|71881.8|71872.2|71862.2|71894.4|71884.4|71870.7|71860.7|447
1706839500000|2024-02-02 02:05:00|71872.1|71862.1|71889.1|71879.1|71890.5|71880.5|71872.1|71862.1|504
1706839800000|2024-02-02 02:10:00|71889|71879|71898.1|71888.1|71902.4|71892.4|71888.5|71878.5|460
1706840100000|2024-02-02 02:15:00|71898.2|71888.2|71890.6|71880.6|71898.3|71888.3|71886.8|71876.8|327
1706840400000|2024-02-02 02:20:00|71890.7|71880.7|71894.7|71884.7|71898.1|71888.1|71885.9|71875.9|366
1706840700000|2024-02-02 02:25:00|71895.5|71885.5|71900.3|71890.3|71904.8|71894.8|71895.5|71885.5|343
1706841000000|2024-02-02 02:30:00|71900.5|71890.5|71905.7|71895.7|71908.5|71898.5|71897.6|71887.6|393
1706841300000|2024-02-02 02:35:00|71905.9|71895.9|71907.6|71897.6|71907.8|71897.8|71901.7|71891.7|393
1706841600000|2024-02-02 02:40:00|71907.5|71897.5|71896.8|71886.8|71907.5|71897.5|71895.3|71885.3|367
1706841900000|2024-02-02 02:45:00|71896.7|71886.7|71886.7|71876.7|71899.4|71889.4|71886.2|71876.2|404
1706842200000|2024-02-02 02:50:00|71886.6|71876.6|71887.1|71877.1|71892.9|71882.9|71884.1|71874.1|426
1706842500000|2024-02-02 02:55:00|71887.2|71877.2|71888.1|71878.1|71892.3|71882.3|71886.6|71876.6|381
1706842800000|2024-02-02 03:00:00|71887.4|71877.4|71894.9|71884.9|71899.6|71889.6|71886.1|71876.1|399
1706843100000|2024-02-02 03:05:00|71894.1|71884.1|71893.6|71883.6|71899.3|71889.3|71891.9|71881.9|334
1706843400000|2024-02-02 03:10:00|71893.7|71883.7|71902.7|71892.7|71903.2|71893.2|71891.2|71881.2|368
1706843700000|2024-02-02 03:15:00|71902.6|71892.6|71904.2|71894.2|71905.5|71895.5|71899.5|71889.5|379
1706844000000|2024-02-02 03:20:00|71904.3|71894.3|71903|71893|71905.1|71895.1|71900.1|71890.1|270
1706844300000|2024-02-02 03:25:00|71902.9|71892.9|71904.4|71894.4|71906.7|71896.7|71902.9|71892.9|194
1706844600000|2024-02-02 03:30:00|71904.7|71894.7|71904.2|71894.2|71906|71896|71902.9|71892.9|194
1706844900000|2024-02-02 03:35:00|71904.1|71894.1|71904.8|71894.8|71908.6|71898.6|71900.8|71890.8|287
1706845200000|2024-02-02 03:40:00|71904.9|71894.9|71902.9|71892.9|71905.2|71895.2|71902.2|71892.2|141
1706845500000|2024-02-02 03:45:00|71903|71893|71902|71892|71904.3|71894.3|71901.1|71891.1|287
1706845800000|2024-02-02 03:50:00|71902.1|71892.1|71885.1|71875.1|71902.5|71892.5|71885|71875|309
1706846100000|2024-02-02 03:55:00|71885|71875|71884.7|71874.7|71889.8|71879.8|71884.4|71874.4|208
1706846400000|2024-02-02 04:00:00|71884.9|71874.9|71883|71873|71887.6|71877.6|71879.9|71869.9|292
1706846700000|2024-02-02 04:05:00|71883.1|71873.1|71887.9|71877.9|71888.1|71878.1|71882.2|71872.2|189
1706847000000|2024-02-02 04:10:00|71888|71878|71893.6|71883.6|71893.8|71883.8|71886.6|71876.6|262
1706847300000|2024-02-02 04:15:00|71893.5|71883.5|71892.6|71882.6|71895.6|71885.6|71890.8|71880.8|217
1706847600000|2024-02-02 04:20:00|71892.5|71882.5|71900.9|71890.9|71900.9|71890.9|71891|71881|229
1706847900000|2024-02-02 04:25:00|71900.7|71890.7|71901.6|71891.6|71903.6|71893.6|71900.4|71890.4|259
1706848200000|2024-02-02 04:30:00|71901.7|71891.7|71902.1|71892.1|71903.1|71893.1|71900.8|71890.8|212
1706848500000|2024-02-02 04:35:00|71902.2|71892.2|71900.2|71890.2|71903.3|71893.3|71899.5|71889.5|141
1706848800000|2024-02-02 04:40:00|71900.1|71890.1|71900.1|71890.1|71901.3|71891.3|71899.9|71889.9|109
1706849100000|2024-02-02 04:45:00|71900.2|71890.2|71903.5|71893.5|71903.6|71893.6|71900.2|71890.2|131
1706849400000|2024-02-02 04:50:00|71903.6|71893.6|71900.3|71890.3|71903.8|71893.8|71900.3|71890.3|179
1706849700000|2024-02-02 04:55:00|71900.5|71890.5|71895.9|71885.9|71900.5|71890.5|71894.5|71884.5|168
1706850000000|2024-02-02 05:00:00|71895.7|71885.7|71901.4|71891.4|71904.7|71894.7|71895.7|71885.7|381
1706850300000|2024-02-02 05:05:00|71901.5|71891.5|71904|71894|71908|71898|71901.3|71891.3|428
1706850600000|2024-02-02 05:10:00|71903.9|71893.9|71903.5|71893.5|71905.4|71895.4|71900.9|71890.9|347
1706850900000|2024-02-02 05:15:00|71903.6|71893.6|71905.9|71895.9|71906|71896|71894.8|71884.8|308
1706851200000|2024-02-02 05:20:00|71906|71896|71904.1|71894.1|71907.4|71897.4|71902.9|71892.9|272
1706851500000|2024-02-02 05:25:00|71904.2|71894.2|71900.4|71890.4|71908.1|71898.1|71897.8|71887.8|456
1706851800000|2024-02-02 05:30:00|71900.5|71890.5|71905.1|71895.1|71907.3|71897.3|71900.4|71890.4|514
1706852100000|2024-02-02 05:35:00|71905.8|71895.8|71899.1|71889.1|71908.4|71898.4|71898.2|71888.2|559
1706852400000|2024-02-02 05:40:00|71899.4|71889.4|71893.6|71883.6|71900.2|71890.2|71890.5|71880.5|418
1706852700000|2024-02-02 05:45:00|71895.3|71885.3|71884.2|71874.2|71896.7|71886.7|71882.5|71872.5|473
1706853000000|2024-02-02 05:50:00|71884.3|71874.3|71896.5|71886.5|71896.9|71886.9|71884.3|71874.3|398
1706853300000|2024-02-02 05:55:00|71896.4|71886.4|71901.4|71891.4|71903|71893|71892.7|71882.7|362
1706853600000|2024-02-02 06:00:00|71901.3|71891.3|71900.1|71890.1|71906.5|71896.5|71898.8|71888.8|327
1706853900000|2024-02-02 06:05:00|71900|71890|71903.2|71893.2|71904.1|71894.1|71897.6|71887.6|423
1706854200000|2024-02-02 06:10:00|71903.6|71893.6|71899.9|71889.9|71904.9|71894.9|71896.6|71886.6|282
1706854500000|2024-02-02 06:15:00|71900|71890|71909.3|71899.3|71909.3|71899.3|71900|71890|358
1706854800000|2024-02-02 06:20:00|71909.4|71899.4|71928.1|71918.1|71940.4|71930.4|71905.4|71895.4|564
1706855100000|2024-02-02 06:25:00|71928|71918|71913.2|71903.2|71928.3|71918.3|71911.6|71901.6|552
1706855400000|2024-02-02 06:30:00|71913.5|71903.5|71917.3|71907.3|71917.3|71907.3|71908.4|71898.4|539
1706855700000|2024-02-02 06:35:00|71917.4|71907.4|71916.8|71906.8|71919.7|71909.7|71914.5|71904.5|370
1706856000000|2024-02-02 06:40:00|71916.9|71906.9|71917.4|71907.4|71919.4|71909.4|71915.4|71905.4|505
1706856300000|2024-02-02 06:45:00|71917.6|71907.6|71923|71913|71926.4|71916.4|71910.3|71900.3|496
1706856600000|2024-02-02 06:50:00|71923.4|71913.4|71919|71909|71930.6|71920.6|71914|71904|477
1706856900000|2024-02-02 06:55:00|71918.9|71908.9|71910.9|71900.9|71919.5|71909.5|71908.9|71898.9|604
1706857200000|2024-02-02 07:00:00|71911.4|71901.4|71908.6|71898.6|71918.1|71908.1|71900.9|71890.9|469
1706857500000|2024-02-02 07:05:00|71908.5|71898.5|71904.9|71894.9|71911.9|71901.9|71904.5|71894.5|232
1706857800000|2024-02-02 07:10:00|71905.1|71895.1|71896.8|71886.8|71906.4|71896.4|71883.7|71873.7|453
1706858100000|2024-02-02 07:15:00|71896.9|71886.9|71902|71892|71909|71899|71896.5|71886.5|249
1706858400000|2024-02-02 07:20:00|71902.2|71892.2|71899.8|71889.8|71906.1|71896.1|71889.9|71879.9|315
1706858700000|2024-02-02 07:25:00|71899.9|71889.9|71899.8|71889.8|71900.5|71890.5|71895.7|71885.7|309
1706859000000|2024-02-02 07:30:00|71899.7|71889.7|71897|71887|71901.3|71891.3|71896|71886|245
1706859300000|2024-02-02 07:35:00|71897.1|71887.1|71897.2|71887.2|71906.5|71896.5|71895.7|71885.7|328
1706859600000|2024-02-02 07:40:00|71897.1|71887.1|71900|71890|71904.2|71894.2|71890.9|71880.9|272
1706859900000|2024-02-02 07:45:00|71899.9|71889.9|71898.8|71888.8|71904.1|71894.1|71898.8|71888.8|286
1706860200000|2024-02-02 07:50:00|71898.6|71888.6|71904.6|71894.6|71908.2|71898.2|71898.5|71888.5|299
1706860500000|2024-02-02 07:55:00|71903.3|71893.3|71911|71901|71911.5|71901.5|71900.4|71890.4|339
1706860800000|2024-02-02 08:00:00|71910.9|71900.9|71910.3|71900.3|71911.8|71901.8|71906.1|71896.1|371
1706861100000|2024-02-02 08:05:00|71910.4|71900.4|71910.3|71900.3|71911.4|71901.4|71903.2|71893.2|364
1706861400000|2024-02-02 08:10:00|71910.4|71900.4|71906.2|71896.2|71912.2|71902.2|71901.6|71891.6|330
1706861700000|2024-02-02 08:15:00|71906.4|71896.4|71904.2|71894.2|71909.3|71899.3|71902.4|71892.4|251
1706862000000|2024-02-02 08:20:00|71904.5|71894.5|71894.5|71884.5|71907|71897|71894.5|71884.5|258
1706862300000|2024-02-02 08:25:00|71894.4|71884.4|71891.5|71881.5|71900.4|71890.4|71891.4|71881.4|395
1706862600000|2024-02-02 08:30:00|71891.3|71881.3|71901.6|71891.6|71903.3|71893.3|71890.8|71880.8|379
1706862900000|2024-02-02 08:35:00|71901.7|71891.7|71899.9|71889.9|71903.1|71893.1|71897.4|71887.4|305
1706863200000|2024-02-02 08:40:00|71899.8|71889.8|71900.2|71890.2|71902.6|71892.6|71897.9|71887.9|287
1706863500000|2024-02-02 08:45:00|71900.3|71890.3|71900.4|71890.4|71903.9|71893.9|71898.7|71888.7|260
1706863800000|2024-02-02 08:50:00|71900.3|71890.3|71904.7|71894.7|71906.1|71896.1|71899|71889|325
1706864100000|2024-02-02 08:55:00|71904.5|71894.5|71914.4|71904.4|71918.2|71908.2|71904.3|71894.3|337
1706864400000|2024-02-02 09:00:00|71914.6|71904.6|71916.1|71906.1|71918.2|71908.2|71911.1|71901.1|284
1706864700000|2024-02-02 09:05:00|71917.5|71907.5|71922.4|71912.4|71923.8|71913.8|71914.2|71904.2|315
1706865000000|2024-02-02 09:10:00|71922.6|71912.6|71919.7|71909.7|71923.3|71913.3|71915.3|71905.3|259
1706865300000|2024-02-02 09:15:00|71919.8|71909.8|71915.2|71905.2|71923.7|71913.7|71914.3|71904.3|231
1706865600000|2024-02-02 09:20:00|71915.1|71905.1|71911.9|71901.9|71917|71907|71904.4|71894.4|317
1706865900000|2024-02-02 09:25:00|71911.8|71901.8|71907.4|71897.4|71912.3|71902.3|71900.7|71890.7|280
1706866200000|2024-02-02 09:30:00|71906.9|71896.9|71902.2|71892.2|71908|71898|71898.5|71888.5|291
1706866500000|2024-02-02 09:35:00|71902.3|71892.3|71898|71888|71904|71894|71898|71888|239
1706866800000|2024-02-02 09:40:00|71898.1|71888.1|71895.5|71885.5|71902.2|71892.2|71892.6|71882.6|252
1706867100000|2024-02-02 09:45:00|71895.4|71885.4|71899.9|71889.9|71902.4|71892.4|71894.2|71884.2|259
1706867400000|2024-02-02 09:50:00|71900.1|71890.1|71902.6|71892.6|71905.8|71895.8|71900|71890|267
1706867700000|2024-02-02 09:55:00|71902.5|71892.5|71898.9|71888.9|71907.2|71897.2|71897.4|71887.4|521
1706868000000|2024-02-02 10:00:00|71898.8|71888.8|71898|71888|71901.2|71891.2|71882.9|71872.9|473
1706868300000|2024-02-02 10:05:00|71898.1|71888.1|71901.6|71891.6|71904.5|71894.5|71897|71887|293
1706868600000|2024-02-02 10:10:00|71901.5|71891.5|71888.8|71878.8|71901.5|71891.5|71885|71875|272
1706868900000|2024-02-02 10:15:00|71888.6|71878.6|71893.5|71883.5|71899.6|71889.6|71888.6|71878.6|243
1706869200000|2024-02-02 10:20:00|71893.6|71883.6|71900.2|71890.2|71900.5|71890.5|71892.5|71882.5|273
1706869500000|2024-02-02 10:25:00|71900.1|71890.1|71898.7|71888.7|71902.8|71892.8|71896|71886|288
1706869800000|2024-02-02 10:30:00|71898.8|71888.8|71905.2|71895.2|71910.8|71900.8|71898|71888|378
1706870100000|2024-02-02 10:35:00|71905.1|71895.1|71904.3|71894.3|71913.7|71903.7|71903.2|71893.2|351
1706870400000|2024-02-02 10:40:00|71904.4|71894.4|71909.3|71899.3|71911.5|71901.5|71900.6|71890.6|365
1706870700000|2024-02-02 10:45:00|71909.6|71899.6|71906.8|71896.8|71910.6|71900.6|71906.7|71896.7|275
1706871000000|2024-02-02 10:50:00|71906.7|71896.7|71906.7|71896.7|71910.5|71900.5|71904.1|71894.1|214
1706871300000|2024-02-02 10:55:00|71906.6|71896.6|71906.1|71896.1|71906.6|71896.6|71901.2|71891.2|326
1706871600000|2024-02-02 11:00:00|71906|71896|71903.7|71893.7|71907|71897|71902.4|71892.4|216
1706871900000|2024-02-02 11:05:00|71903.6|71893.6|71907.5|71897.5|71908.5|71898.5|71902.3|71892.3|332
1706872200000|2024-02-02 11:10:00|71907.4|71897.4|71906.6|71896.6|71909.7|71899.7|71905.9|71895.9|296
1706872500000|2024-02-02 11:15:00|71906.5|71896.5|71902.7|71892.7|71908.1|71898.1|71902.3|71892.3|250
1706872800000|2024-02-02 11:20:00|71902.8|71892.8|71903.9|71893.9|71904.9|71894.9|71902.2|71892.2|239
1706873100000|2024-02-02 11:25:00|71903.8|71893.8|71903|71893|71905.2|71895.2|71900.8|71890.8|185
1706873400000|2024-02-02 11:30:00|71903.1|71893.1|71905.7|71895.7|71907.9|71897.9|71898.7|71888.7|262
1706873700000|2024-02-02 11:35:00|71905.6|71895.6|71907.4|71897.4|71907.9|71897.9|71905.6|71895.6|196
1706874000000|2024-02-02 11:40:00|71907.5|71897.5|71908|71898|71908.9|71898.9|71905.1|71895.1|183
1706874300000|2024-02-02 11:45:00|71907.9|71897.9|71909.8|71899.8|71910.5|71900.5|71907.8|71897.8|187
1706874600000|2024-02-02 11:50:00|71909.9|71899.9|71914.4|71904.4|71915.3|71905.3|71908.7|71898.7|204
1706874900000|2024-02-02 11:55:00|71914.5|71904.5|71914.8|71904.8|71919.6|71909.6|71913|71903|256
1706875200000|2024-02-02 12:00:00|71914.7|71904.7|71916.9|71906.9|71917.8|71907.8|71911.8|71901.8|236
1706875500000|2024-02-02 12:05:00|71916.8|71906.8|71908.7|71898.7|71918.3|71908.3|71908.7|71898.7|203
1706875800000|2024-02-02 12:10:00|71908.8|71898.8|71908.4|71898.4|71909.7|71899.7|71906.7|71896.7|211
1706876100000|2024-02-02 12:15:00|71908.5|71898.5|71916.2|71906.2|71921.7|71911.7|71906.6|71896.6|267
1706876400000|2024-02-02 12:20:00|71916.1|71906.1|71905.2|71895.2|71916.3|71906.3|71904.2|71894.2|281
1706876700000|2024-02-02 12:25:00|71905.1|71895.1|71913.1|71903.1|71913.8|71903.8|71903.9|71893.9|279
1706877000000|2024-02-02 12:30:00|71913.2|71903.2|71911.1|71901.1|71916.5|71906.5|71908.7|71898.7|370
1706877300000|2024-02-02 12:35:00|71910.8|71900.8|71914.7|71904.7|71917.5|71907.5|71906.8|71896.8|311
1706877600000|2024-02-02 12:40:00|71915|71905|71917.2|71907.2|71919.8|71909.8|71913.2|71903.2|257
1706877900000|2024-02-02 12:45:00|71917.1|71907.1|71919.2|71909.2|71921.3|71911.3|71916.3|71906.3|226
1706878200000|2024-02-02 12:50:00|71919.1|71909.1|71913.4|71903.4|71919.4|71909.4|71913.1|71903.1|278
1706878500000|2024-02-02 12:55:00|71913.5|71903.5|71913.4|71903.4|71917.5|71907.5|71908.2|71898.2|312
1706878800000|2024-02-02 13:00:00|71913.5|71903.5|71911.5|71901.5|71917|71907|71904.5|71894.5|466
1706879100000|2024-02-02 13:05:00|71911.4|71901.4|71914.7|71904.7|71914.9|71904.9|71906.8|71896.8|332
1706879400000|2024-02-02 13:10:00|71914.5|71904.5|71921.2|71911.2|71922|71912|71909|71899|347
1706879700000|2024-02-02 13:15:00|71921.3|71911.3|71922.5|71912.5|71923.1|71913.1|71914.8|71904.8|358
1706880000000|2024-02-02 13:20:00|71922.4|71912.4|71924.1|71914.1|71928.6|71918.6|71919.8|71909.8|399
1706880300000|2024-02-02 13:25:00|71924.2|71914.2|71937.6|71888|71941.2|71924.5|71923.5|71888|499
1706880600000|2024-02-02 13:30:00|71937.8|71883.9|72024.6|72004.6|72037.8|72018|71937.8|71883.5|1098
1706880900000|2024-02-02 13:35:00|72024.7|72004.7|72034.4|72014.4|72067.5|72049.3|72024.7|72004.7|1067
1706881200000|2024-02-02 13:40:00|72033.6|72013.6|71991.9|71981.9|72039.5|72021.3|71991.9|71979.6|997
1706881500000|2024-02-02 13:45:00|71991.1|71981.1|72073.6|72063.6|72078|72066.3|71991.1|71981.1|907
1706881800000|2024-02-02 13:50:00|72076|72066|72104.8|72084.8|72104.8|72090.7|72070.7|72060.7|825
1706882100000|2024-02-02 13:55:00|72104.5|72084.5|72136.1|72126.1|72159.4|72144.3|72100|72084.5|894
1706882400000|2024-02-02 14:00:00|72136.2|72126.2|72133.7|72123.7|72161.1|72151.1|72126.9|72111.9|895
1706882700000|2024-02-02 14:05:00|72132.4|72122.4|72123.3|72113.3|72156|72146|72123.3|72113.3|879
1706883000000|2024-02-02 14:10:00|72123.5|72113.5|72105.5|72095.5|72133.2|72123.2|72105.1|72095.1|893
1706883300000|2024-02-02 14:15:00|72105.4|72095.4|72121.7|72111.7|72123.7|72113.7|72099|72088.7|819
1706883600000|2024-02-02 14:20:00|72122|72112|72132.1|72122.1|72138.3|72128.3|72116.6|72106.6|804
1706883900000|2024-02-02 14:25:00|72132.2|72122.2|72156.5|72146.5|72157.9|72147.9|72122|72112|817
1706884200000|2024-02-02 14:30:00|72156.4|72146.4|72153.2|72143.2|72163.9|72153.9|72137.7|72127.7|907
1706884500000|2024-02-02 14:35:00|72153.6|72143.6|72136.4|72126.4|72169.1|72159.1|72135.3|72125.3|795
1706884800000|2024-02-02 14:40:00|72136.2|72126.2|72132.9|72122.9|72151.7|72141.7|72131.8|72121.8|812
1706885100000|2024-02-02 14:45:00|72133.2|72123.2|72089.3|72079.3|72133.5|72123.5|72070.6|72060.6|823
1706885400000|2024-02-02 14:50:00|72089.8|72079.8|72119.5|72109.5|72137.1|72127.1|72089.8|72079.8|827
1706885700000|2024-02-02 14:55:00|72119.6|72109.6|72101.3|72081.3|72123.4|72109.6|72086.3|72071.1|732
1706886000000|2024-02-02 15:00:00|72101.5|72081.5|72140.3|72130.3|72151.6|72137.6|72096|72077.2|926
1706886300000|2024-02-02 15:05:00|72140.7|72130.7|72132.3|72122.3|72154.7|72144.7|72124.2|72114.2|876
1706886600000|2024-02-02 15:10:00|72131.6|72121.6|72148.3|72138.3|72153.3|72143.3|72121.7|72111.7|745
1706886900000|2024-02-02 15:15:00|72148.4|72138.4|72151.7|72141.7|72162.2|72152.2|72145.2|72135.2|637
1706887200000|2024-02-02 15:20:00|72152.5|72142.5|72142.1|72132.1|72155.8|72145.8|72141|72131|625
1706887500000|2024-02-02 15:25:00|72141.7|72131.7|72153|72143|72155.3|72145.3|72137.4|72127.4|662
1706887800000|2024-02-02 15:30:00|72153.1|72143.1|72156.5|72146.5|72169.2|72159.2|72150.4|72140.4|717
1706888100000|2024-02-02 15:35:00|72156.8|72146.8|72144.6|72134.6|72164.1|72154.1|72144.3|72134.3|732
1706888400000|2024-02-02 15:40:00|72144.5|72134.5|72128.6|72118.6|72144.5|72134.5|72119.2|72109.2|793
1706888700000|2024-02-02 15:45:00|72128.7|72118.7|72129.4|72119.4|72131.9|72121.9|72108|72098|842
1706889000000|2024-02-02 15:50:00|72128.8|72118.8|72140.8|72130.8|72148.5|72138.5|72126.2|72116.2|725
1706889300000|2024-02-02 15:55:00|72141.3|72131.3|72124.1|72114.1|72151.2|72141.2|72119.8|72109.8|752
1706889600000|2024-02-02 16:00:00|72124|72114|72135.3|72125.3|72144.6|72134.6|72116.9|72106.9|750
1706889900000|2024-02-02 16:05:00|72134.9|72124.9|72120.1|72110.1|72136.7|72126.7|72119.4|72109.4|787
1706890200000|2024-02-02 16:10:00|72119.9|72109.9|72123.7|72113.7|72129.6|72119.6|72115.5|72105.5|656
1706890500000|2024-02-02 16:15:00|72123.6|72113.6|72164.8|72154.8|72165.2|72155.2|72121.5|72111.5|590
1706890800000|2024-02-02 16:20:00|72164.9|72154.9|72168.7|72158.7|72169|72159|72159|72149|367
1706891100000|2024-02-02 16:25:00|72168.6|72158.6|72151.1|72141.1|72171.2|72161.2|72148.3|72138.3|531
1706891400000|2024-02-02 16:30:00|72151.2|72141.2|72144.1|72134.1|72153.4|72143.4|72134.3|72124.3|585
1706891700000|2024-02-02 16:35:00|72143.6|72133.6|72127.4|72117.4|72151.5|72141.5|72126.6|72116.6|514
1706892000000|2024-02-02 16:40:00|72127.5|72117.5|72145|72135|72149.1|72139.1|72125.2|72115.2|550
1706892300000|2024-02-02 16:45:00|72145.1|72135.1|72144.7|72134.7|72154.9|72144.9|72139.9|72129.9|585
1706892600000|2024-02-02 16:50:00|72144.5|72134.5|72153.3|72143.3|72153.4|72143.4|72142.7|72132.7|466
1706892900000|2024-02-02 16:55:00|72153.2|72143.2|72154.5|72144.5|72160.8|72150.8|72147.6|72137.6|481
1706893200000|2024-02-02 17:00:00|72154.4|72144.4|72156.8|72146.8|72165|72155|72150.6|72140.6|503
1706893500000|2024-02-02 17:05:00|72156.9|72146.9|72169.1|72159.1|72169.2|72159.2|72155.6|72145.6|360
1706893800000|2024-02-02 17:10:00|72169.2|72159.2|72164.5|72154.5|72169.2|72159.2|72162.8|72152.8|421
1706894100000|2024-02-02 17:15:00|72164.6|72154.6|72162|72152|72165.3|72155.3|72159.2|72149.2|454
1706894400000|2024-02-02 17:20:00|72162.8|72152.8|72153.9|72143.9|72163.4|72153.4|72150.8|72140.8|391
1706894700000|2024-02-02 17:25:00|72154|72144|72148.7|72138.7|72157.8|72147.8|72146.4|72136.4|368
1706895000000|2024-02-02 17:30:00|72149.4|72139.4|72164.6|72154.6|72165|72155|72148.6|72138.6|422
1706895300000|2024-02-02 17:35:00|72164.5|72154.5|72153.1|72143.1|72165.1|72155.1|72151.5|72141.5|347
1706895600000|2024-02-02 17:40:00|72153|72143|72165|72155|72166.6|72156.6|72152|72142|390
1706895900000|2024-02-02 17:45:00|72164.9|72154.9|72164.3|72154.3|72167.7|72157.7|72160.6|72150.6|289
1706896200000|2024-02-02 17:50:00|72164.4|72154.4|72168.2|72158.2|72169.6|72159.6|72164|72154|354
1706896500000|2024-02-02 17:55:00|72167.9|72157.9|72154.2|72144.2|72167.9|72157.9|72153.2|72143.2|458
1706896800000|2024-02-02 18:00:00|72154.1|72144.1|72159.5|72149.5|72160|72150|72153.2|72143.2|487
1706897100000|2024-02-02 18:05:00|72159.7|72149.7|72160.1|72150.1|72161|72151|72155.8|72145.8|382
1706897400000|2024-02-02 18:10:00|72160.2|72150.2|72159.5|72149.5|72160.7|72150.7|72155.9|72145.9|348
1706897700000|2024-02-02 18:15:00|72159.6|72149.6|72154.3|72144.3|72160.8|72150.8|72153.2|72143.2|388
1706898000000|2024-02-02 18:20:00|72154.4|72144.4|72144.6|72134.6|72157.9|72147.9|72142.8|72132.8|387
1706898300000|2024-02-02 18:25:00|72144.7|72134.7|72156|72146|72157.7|72147.7|72139.3|72129.3|579
1706898600000|2024-02-02 18:30:00|72155.9|72145.9|72148.3|72138.3|72161|72151|72142.6|72132.6|488
1706898900000|2024-02-02 18:35:00|72148.4|72138.4|72145.9|72135.9|72151.4|72141.4|72145.9|72135.9|427
1706899200000|2024-02-02 18:40:00|72145.8|72135.8|72144.3|72134.3|72147.8|72137.8|72141.5|72131.5|470
1706899500000|2024-02-02 18:45:00|72144.2|72134.2|72155.9|72145.9|72157|72147|72144|72134|427
1706899800000|2024-02-02 18:50:00|72156|72146|72157.7|72147.7|72160|72150|72153.3|72143.3|389
1706900100000|2024-02-02 18:55:00|72158.2|72148.2|72159.4|72149.4|72164.9|72154.9|72154.6|72144.6|483
1706900400000|2024-02-02 19:00:00|72159.3|72149.3|72159.1|72149.1|72159.9|72149.9|72150|72140|375
1706900700000|2024-02-02 19:05:00|72159.2|72149.2|72164.4|72154.4|72165.4|72155.4|72153.1|72143.1|427
1706901000000|2024-02-02 19:10:00|72164.6|72154.6|72155.3|72145.3|72167.1|72157.1|72153.3|72143.3|405
1706901300000|2024-02-02 19:15:00|72155.4|72145.4|72164|72154|72164.1|72154.1|72153.8|72143.8|467
1706901600000|2024-02-02 19:20:00|72163.8|72153.8|72159.7|72149.7|72164.3|72154.3|72159.7|72149.7|302
1706901900000|2024-02-02 19:25:00|72159.6|72149.6|72159.5|72149.5|72162.7|72152.7|72159.1|72149.1|280
1706902200000|2024-02-02 19:30:00|72158.9|72148.9|72155.2|72145.2|72159.2|72149.2|72153.5|72143.5|301
1706902500000|2024-02-02 19:35:00|72155.1|72145.1|72156.5|72146.5|72159.4|72149.4|72155.1|72145.1|249
1706902800000|2024-02-02 19:40:00|72156.6|72146.6|72152.2|72142.2|72157.2|72147.2|72151.4|72141.4|283
1706903100000|2024-02-02 19:45:00|72152.3|72142.3|72156.2|72146.2|72157.1|72147.1|72145|72135|338
1706903400000|2024-02-02 19:50:00|72156.3|72146.3|72156.8|72146.8|72158.6|72148.6|72153.7|72143.7|323
1706903700000|2024-02-02 19:55:00|72156.9|72146.9|72155.4|72145.4|72161|72151|72155.3|72145.3|374
1706904000000|2024-02-02 20:00:00|72155.5|72145.5|72153.6|72143.6|72158.5|72148.5|72152.6|72142.6|440
1706904300000|2024-02-02 20:05:00|72153.7|72143.7|72154.4|72144.4|72157.5|72147.5|72153|72143|454
1706904600000|2024-02-02 20:10:00|72154.5|72144.5|72155.1|72145.1|72162.9|72148.4|72151.1|72141.1|470
1706904900000|2024-02-02 20:15:00|72155.2|72145.2|72151.7|72141.7|72155.7|72145.7|72147.5|72137.5|330
1706905200000|2024-02-02 20:20:00|72151.6|72141.6|72150.5|72140.5|72154.1|72144.1|72150.5|72140.5|295
1706905500000|2024-02-02 20:25:00|72150.6|72140.6|72155.2|72145.2|72155.9|72145.9|72149.9|72139.9|294
1706905800000|2024-02-02 20:30:00|72155.7|72145.7|72161.7|72151.7|72163.1|72153.1|72155.1|72145.1|322
1706906100000|2024-02-02 20:35:00|72161.6|72151.6|72162.1|72152.1|72163.4|72153.4|72160.3|72150.3|235
1706906400000|2024-02-02 20:40:00|72162.2|72152.2|72163.1|72153.1|72163.5|72153.5|72161.9|72151.9|179
1706906700000|2024-02-02 20:45:00|72163.2|72153.2|72160|72150|72171.2|72161.2|72158.5|72148.5|247
1706907000000|2024-02-02 20:50:00|72160.1|72150.1|72157.1|72147.1|72162.3|72152.3|72152.2|72142.2|328
1706907300000|2024-02-02 20:55:00|72156.7|72146.7|72168.3|72158.3|72168.3|72158.3|72156|72146|314
1706907600000|2024-02-02 21:00:00|72168.4|72158.4|72172.9|72152.9|72176.9|72159.3|72167.7|72152.9|286
1706907900000|2024-02-02 21:05:00|72173|72153|72175.5|72155.5|72177.3|72157.3|72172.9|72152.9|245
1706908200000|2024-02-02 21:10:00|72175.6|72155.6|72175|72155|72176.6|72156.6|72175|72155|249
1706908500000|2024-02-02 21:15:00|72174.4|72154.4|72171.8|72151.8|72174.6|72154.6|72169|72149|321
1706908800000|2024-02-02 21:20:00|72171.9|72151.9|72175.9|72155.9|72176.5|72156.5|72170.9|72150.9|343
1706909100000|2024-02-02 21:25:00|72175.8|72155.8|72165.2|72145.2|72175.9|72155.9|72164|72144|313
1706909400000|2024-02-02 21:30:00|72165.1|72145.1|72167.9|72147.9|72168.6|72148.6|72165.1|72145.1|361
1706909700000|2024-02-02 21:35:00|72168|72148|72163.6|72143.6|72168|72148|72162.6|72142.6|357
1706910000000|2024-02-02 21:40:00|72163.8|72143.8|72164.6|72144.6|72165.6|72145.6|72163.8|72143.8|145
1706910300000|2024-02-02 21:45:00|72164.8|72144.8|72165.5|72145.5|72166|72146|72164.5|72144.5|125
1706910600000|2024-02-02 21:50:00|72165.6|72145.6|72169.2|72149.2|72169.3|72149.3|72164.2|72144.2|90
1706910900000|2024-02-02 21:55:00|72166.9|72146.9|72169.4|72149.4|72170.2|72150.2|72166.9|72146.9|60
1707080400000|2024-02-04 21:00:00|72140.7|72118.7|72140.7|72118.7|72140.7|72118.7|72140.7|72118.7|1
1707081000000|2024-02-04 21:10:00|72150.7|72128.7|72146.7|72124.7|72150.7|72128.7|72146.7|72124.7|2
1707081300000|2024-02-04 21:15:00|72140.7|72118.7|72140.7|72118.7|72140.7|72118.7|72140.7|72118.7|1
1707082500000|2024-02-04 21:35:00|72141.5|72119.5|72141.3|72119.3|72141.5|72119.5|72141.3|72119.3|2
1707082800000|2024-02-04 21:40:00|72139.9|72117.9|72145|72123|72154.5|72132.5|72139.9|72117.9|8
1707083100000|2024-02-04 21:45:00|72145.2|72123.2|72153.5|72133.5|72154.5|72133.5|72145.2|72123.2|3
1707083400000|2024-02-04 21:50:00|72164.6|72103.7|72164.8|72103.8|72164.8|72133.5|72153.5|72103.7|10
1707083700000|2024-02-04 21:55:00|72153.5|72133.5|72163.6|72133.2|72167.4|72140.8|72153.3|72098.3|16
1707084000000|2024-02-04 22:00:00|72167.2|72125.5|72178.6|72123.7|72179.1|72142.9|72162.9|72122.9|25
1707084300000|2024-02-04 22:05:00|72174.8|72125.7|72173.8|72107.3|72177.1|72128.8|72162.8|72105.5|47
1707084600000|2024-02-04 22:10:00|72173.4|72106.9|72170.7|72114.7|72179.5|72129.8|72166.2|72106.3|154
1707084900000|2024-02-04 22:15:00|72169.9|72119|72169.6|72118.3|72170.5|72123.9|72167.1|72117.3|119
1707085200000|2024-02-04 22:20:00|72168.1|72122.9|72170.1|72114|72171.5|72123.2|72168|72114|69
1707085500000|2024-02-04 22:25:00|72168.5|72119.5|72170.2|72115.7|72170.8|72121.2|72168.4|72113.8|44
1707085800000|2024-02-04 22:30:00|72169.6|72115.1|72167.9|72118|72170.8|72120.8|72165.7|72113.8|124
1707086100000|2024-02-04 22:35:00|72167.1|72116.9|72168.2|72104.1|72170.6|72117|72164|72102.3|118
1707086400000|2024-02-04 22:40:00|72168.3|72103.8|72168.3|72104.1|72168.8|72105.1|72162.1|72102.6|46
1707086700000|2024-02-04 22:45:00|72165.6|72103.2|72171.8|72104.2|72171.8|72105.7|72162.3|72100.4|53
1707087000000|2024-02-04 22:50:00|72170.8|72104|72169.8|72104.5|72171.7|72108|72166.7|72101.3|70
1707087300000|2024-02-04 22:55:00|72170.1|72105.3|72191.7|72171.7|72195.3|72172.7|72166.3|72104.9|200
1707087600000|2024-02-04 23:00:00|72192.3|72172.3|72173.6|72134.2|72198.7|72178.7|72173.6|72118.4|227
1707087900000|2024-02-04 23:05:00|72177.5|72131.6|72194.9|72128.9|72198.3|72137.3|72171.3|72124|206
1707088200000|2024-02-04 23:10:00|72190.4|72128.7|72203.1|72159.3|72203.3|72166.7|72171.6|72124.2|270
1707088500000|2024-02-04 23:15:00|72203.4|72159.1|72195.7|72164.4|72203.7|72169.8|72188.1|72158.6|190
1707088800000|2024-02-04 23:20:00|72189.4|72169.4|72195.9|72164.4|72197.4|72172.3|72188.9|72163.3|264
1707089100000|2024-02-04 23:25:00|72195.7|72164.3|72185.5|72165.5|72195.7|72170.4|72184.6|72160.2|190
1707089400000|2024-02-04 23:30:00|72187.6|72167.6|72194.4|72163.9|72196.3|72176.3|72182.2|72155.6|295
1707089700000|2024-02-04 23:35:00|72194.5|72163.7|72196.1|72176.1|72197.1|72177.1|72181.5|72158.2|211
1707090000000|2024-02-04 23:40:00|72196|72176|72196.4|72176.4|72197.8|72177.8|72193|72173|152
1707090300000|2024-02-04 23:45:00|72196.5|72176.5|72174|72154|72197|72177|72173.2|72153.2|247
1707090600000|2024-02-04 23:50:00|72174.1|72154.1|72173.1|72153.1|72174.1|72154.1|72163.3|72143.3|321
1707090900000|2024-02-04 23:55:00|72172.6|72152.6|72174.7|72154.7|72175.6|72155.6|72171.3|72151.3|214
1707091200000|2024-02-05 00:00:00|72174.4|72154.4|72190.6|72170.6|72197.1|72177.1|72173.9|72153.9|532
1707091500000|2024-02-05 00:05:00|72190.5|72170.5|72184.4|72164.4|72190.9|72170.9|72172.6|72152.6|613
1707091800000|2024-02-05 00:10:00|72184.3|72164.3|72187|72167|72192.8|72172.8|72180.8|72160.8|482
1707092100000|2024-02-05 00:15:00|72187.6|72167.6|72208|72198|72213.5|72198.2|72186.8|72166.8|491
1707092400000|2024-02-05 00:20:00|72207.8|72197.8|72221.3|72211.3|72225.1|72212.9|72207.7|72197.7|437
1707092700000|2024-02-05 00:25:00|72221.1|72211.1|72225.4|72205.4|72228.3|72217.9|72215.9|72195.9|452
1707093000000|2024-02-05 00:30:00|72225.3|72205.3|72225.5|72215.5|72230.9|72215.5|72218.2|72204.3|376
1707093300000|2024-02-05 00:35:00|72225.6|72215.6|72227.8|72217.8|72245.9|72230.2|72220.6|72210.6|379
1707093600000|2024-02-05 00:40:00|72227.9|72217.9|72220.5|72210.5|72231.1|72221.1|72217.6|72207.6|267
1707093900000|2024-02-05 00:45:00|72220.6|72210.6|72209.4|72199.4|72225.7|72215.7|72209.4|72199.4|349
1707094200000|2024-02-05 00:50:00|72209.5|72199.5|72204.2|72194.2|72210.8|72200.8|72193.9|72183.9|339
1707094500000|2024-02-05 00:55:00|72204.1|72194.1|72195.1|72185.1|72204.1|72194.1|72189.1|72179.1|511
1707094800000|2024-02-05 01:00:00|72195.2|72185.2|72181.5|72171.5|72195.2|72185.2|72178.3|72168.3|464
1707095100000|2024-02-05 01:05:00|72181.4|72171.4|72169.4|72159.4|72181.4|72171.4|72166.4|72156.4|360
1707095400000|2024-02-05 01:10:00|72169.6|72159.6|72174.3|72154.3|72178.3|72164.5|72157.2|72145.7|375
1707095700000|2024-02-05 01:15:00|72174.4|72154.4|72172.1|72152.1|72184.2|72164.2|72148.5|72138.5|559
1707096000000|2024-02-05 01:20:00|72166.6|72156.6|72171.5|72161.5|72171.6|72161.6|72161.9|72149.2|443
1707096300000|2024-02-05 01:25:00|72171.4|72161.4|72168.8|72158.8|72189.3|72179.3|72168.7|72158.7|428
1707096600000|2024-02-05 01:30:00|72168.3|72158.3|72145.1|72135.1|72171.2|72161.2|72141.8|72131.8|651
1707096900000|2024-02-05 01:35:00|72145.2|72135.2|72130.2|72120.2|72151.2|72141.2|72125.4|72115.4|634
1707097200000|2024-02-05 01:40:00|72130.5|72120.5|72123.7|72103.7|72130.8|72120.6|72106|72096|630
1707097500000|2024-02-05 01:45:00|72124.4|72104.4|72132.5|72122.5|72138.3|72128.3|72106.2|72091.2|629
1707097800000|2024-02-05 01:50:00|72132.4|72122.4|72116.2|72106.2|72133.9|72123.9|72111.1|72101.1|603
1707098100000|2024-02-05 01:55:00|72115.8|72105.8|72108.1|72098.1|72117.2|72107.2|72105.9|72095.9|531
1707098400000|2024-02-05 02:00:00|72108.5|72098.5|72100.8|72090.8|72110.3|72100.3|72089.8|72079.8|615
1707098700000|2024-02-05 02:05:00|72100.9|72090.9|72097|72087|72104|72094|72090.6|72080.6|523
1707099000000|2024-02-05 02:10:00|72096.9|72086.9|72106.7|72096.7|72111.6|72101.6|72096.3|72086.3|594
1707099300000|2024-02-05 02:15:00|72106.8|72096.8|72120.6|72110.6|72133.4|72123.4|72106.8|72096.8|547
1707099600000|2024-02-05 02:20:00|72120.7|72110.7|72118.5|72108.5|72121|72111|72099.4|72089.4|643
1707099900000|2024-02-05 02:25:00|72118.6|72108.6|72112.7|72102.7|72118.8|72108.8|72104.8|72094.8|472
1707100200000|2024-02-05 02:30:00|72112.6|72102.6|72111.8|72101.8|72115.8|72105.8|72105.1|72095.1|480
1707100500000|2024-02-05 02:35:00|72111.7|72101.7|72118.8|72108.8|72120.9|72110.9|72109.1|72099.1|421
1707100800000|2024-02-05 02:40:00|72118.7|72108.7|72120|72110|72133.9|72123.9|72116.4|72106.4|468
1707101100000|2024-02-05 02:45:00|72119.6|72109.6|72126.6|72116.6|72127.5|72117.5|72104.9|72094.9|541
1707101400000|2024-02-05 02:50:00|72127.4|72117.4|72134.3|72124.3|72147.5|72137.5|72126.6|72116.6|642
1707101700000|2024-02-05 02:55:00|72134.2|72124.2|72114.9|72104.9|72134.2|72124.2|72110.8|72100.8|581
1707102000000|2024-02-05 03:00:00|72115|72105|72102.9|72092.9|72128.3|72118.3|72100.1|72090.1|619
1707102300000|2024-02-05 03:05:00|72102.4|72092.4|72106.9|72096.9|72110.4|72100.4|72091.9|72081.9|659
1707102600000|2024-02-05 03:10:00|72107.6|72097.6|72137.1|72127.1|72146.8|72136.8|72106.2|72096.2|630
1707102900000|2024-02-05 03:15:00|72136.1|72126.1|72134.8|72124.8|72138|72128|72121.7|72111.7|574
1707103200000|2024-02-05 03:20:00|72134.6|72124.6|72146.6|72136.6|72154.3|72144.3|72133.7|72123.7|619
1707103500000|2024-02-05 03:25:00|72146.7|72136.7|72132.9|72122.9|72150|72140|72132.8|72122.8|545
1707103800000|2024-02-05 03:30:00|72133.2|72123.2|72135.6|72125.6|72137.6|72127.6|72124|72114|342
1707104100000|2024-02-05 03:35:00|72135.5|72125.5|72148.6|72138.6|72148.9|72138.9|72131.2|72121.2|271
1707104400000|2024-02-05 03:40:00|72148.5|72138.5|72152.2|72142.2|72156.2|72146.2|72146.8|72136.8|286
1707104700000|2024-02-05 03:45:00|72152.1|72142.1|72149.8|72139.8|72154.3|72144.3|72142.4|72132.4|452
1707105000000|2024-02-05 03:50:00|72150|72140|72143.3|72133.3|72152|72142|72137.4|72127.4|359
1707105300000|2024-02-05 03:55:00|72143.5|72133.5|72145.7|72135.7|72145.7|72135.7|72142.7|72132.7|242
1707105600000|2024-02-05 04:00:00|72145.6|72135.6|72150.1|72140.1|72151.8|72141.8|72145.6|72135.6|196
1707105900000|2024-02-05 04:05:00|72150|72140|72142|72132|72150|72140|72135.1|72125.1|297
1707106200000|2024-02-05 04:10:00|72142.1|72132.1|72152.1|72142.1|72153.4|72143.4|72142.1|72132.1|252
1707106500000|2024-02-05 04:15:00|72152|72142|72151.3|72141.3|72152.4|72142.4|72149.6|72139.6|105
1707106800000|2024-02-05 04:20:00|72151.2|72141.2|72147.3|72137.3|72154.1|72144.1|72137.9|72127.9|312
1707107100000|2024-02-05 04:25:00|72146.8|72136.8|72143.7|72133.7|72148.4|72138.4|72143.1|72133.1|212
1707107400000|2024-02-05 04:30:00|72143.6|72133.6|72141.2|72131.2|72145.6|72135.6|72135.7|72125.7|290
1707107700000|2024-02-05 04:35:00|72141.1|72131.1|72141.7|72131.7|72144.8|72134.8|72139.9|72129.9|216
1707108000000|2024-02-05 04:40:00|72141.6|72131.6|72141.3|72131.3|72144.6|72134.6|72139.6|72129.6|247
1707108300000|2024-02-05 04:45:00|72141.2|72131.2|72140.6|72130.6|72142.2|72132.2|72139.2|72129.2|153
1707108600000|2024-02-05 04:50:00|72140.5|72130.5|72126.8|72116.8|72141.1|72131.1|72126.1|72116.1|276
1707108900000|2024-02-05 04:55:00|72126.9|72116.9|72125|72115|72132.5|72122.5|72124.2|72114.2|272
1707109200000|2024-02-05 05:00:00|72124.3|72114.3|72135.9|72125.9|72135.9|72125.9|72120.8|72110.8|524
1707109500000|2024-02-05 05:05:00|72136.1|72126.1|72142.9|72132.9|72151.2|72141.2|72135.9|72125.9|510
1707109800000|2024-02-05 05:10:00|72143.1|72133.1|72132.1|72122.1|72146.5|72136.5|72130|72120|440
1707110100000|2024-02-05 05:15:00|72131.8|72121.8|72112.1|72102.1|72132.1|72122.1|72110.5|72100.5|609
1707110400000|2024-02-05 05:20:00|72112.2|72102.2|72120.9|72110.9|72121.2|72111.2|72104.3|72094.3|689
1707110700000|2024-02-05 05:25:00|72121.5|72111.5|72120.7|72110.7|72122.7|72112.7|72111.8|72101.8|547
1707111000000|2024-02-05 05:30:00|72121|72111|72122.7|72112.7|72123.2|72113.2|72114|72104|595
1707111300000|2024-02-05 05:35:00|72122.8|72112.8|72127.9|72117.9|72128.7|72118.7|72113.3|72103.3|525
1707111600000|2024-02-05 05:40:00|72127.8|72117.8|72115.2|72105.2|72130.5|72120.5|72114.7|72104.7|473
1707111900000|2024-02-05 05:45:00|72115.3|72105.3|72116.2|72106.2|72119.8|72109.8|72111.8|72101.8|454
1707112200000|2024-02-05 05:50:00|72116.4|72106.4|72118.6|72108.6|72126|72116|72111.7|72101.7|525
1707112500000|2024-02-05 05:55:00|72118.7|72108.7|72118.2|72108.2|72124.6|72114.6|72108.7|72098.7|538
1707112800000|2024-02-05 06:00:00|72118.3|72108.3|72128.2|72118.2|72129.3|72119.3|72117.2|72107.2|537
1707113100000|2024-02-05 06:05:00|72128.3|72118.3|72115.1|72105.1|72132.8|72122.8|72108.3|72098.3|464
1707113400000|2024-02-05 06:10:00|72115.2|72105.2|72130.5|72120.5|72132.9|72122.9|72115.2|72105.2|387
1707113700000|2024-02-05 06:15:00|72130.6|72120.6|72132.4|72122.4|72136.1|72126.1|72124.1|72114.1|312
1707114000000|2024-02-05 06:20:00|72131.6|72121.6|72133|72123|72138.2|72128.2|72128.1|72118.1|429
1707114300000|2024-02-05 06:25:00|72132.4|72122.4|72121.6|72111.6|72132.9|72122.9|72120.9|72110.9|327
1707114600000|2024-02-05 06:30:00|72121.5|72111.5|72121.5|72111.5|72130.9|72120.9|72121.4|72111.4|474
1707114900000|2024-02-05 06:35:00|72121.4|72111.4|72120.5|72110.5|72131.1|72121.1|72111.7|72101.7|451
1707115200000|2024-02-05 06:40:00|72120.7|72110.7|72126.7|72116.7|72130.8|72120.8|72120.7|72110.7|428
1707115500000|2024-02-05 06:45:00|72126.9|72116.9|72128.3|72118.3|72132.1|72122.1|72124.3|72114.3|353
1707115800000|2024-02-05 06:50:00|72128.4|72118.4|72122.8|72112.8|72136.6|72126.6|72122.8|72112.8|331
1707116100000|2024-02-05 06:55:00|72122.7|72112.7|72126|72116|72128.9|72118.9|72121.7|72111.7|251
1707116400000|2024-02-05 07:00:00|72125.9|72115.9|72147|72137|72154.6|72144.6|72121.7|72111.7|503
1707116700000|2024-02-05 07:05:00|72146.9|72136.9|72147.1|72137.1|72157|72147|72142.6|72132.6|384
1707117000000|2024-02-05 07:10:00|72147.2|72137.2|72141.4|72131.4|72149.3|72139.3|72137.8|72127.8|418
1707117300000|2024-02-05 07:15:00|72141.2|72131.2|72140.2|72130.2|72143.7|72133.7|72133.7|72123.7|409
1707117600000|2024-02-05 07:20:00|72140.1|72130.1|72142|72132|72146|72136|72137.3|72127.3|396
1707117900000|2024-02-05 07:25:00|72141.9|72131.9|72142.1|72132.1|72144.9|72134.9|72133.7|72123.7|424
1707118200000|2024-02-05 07:30:00|72142|72132|72135|72125|72144.6|72134.6|72135|72125|331
1707118500000|2024-02-05 07:35:00|72134.9|72124.9|72135.6|72125.6|72140.1|72130.1|72130.2|72120.2|377
1707118800000|2024-02-05 07:40:00|72135.8|72125.8|72132.2|72122.2|72135.8|72125.8|72127.7|72117.7|396
1707119100000|2024-02-05 07:45:00|72132.1|72122.1|72152.1|72142.1|72152.9|72142.9|72131.3|72121.3|334
1707119400000|2024-02-05 07:50:00|72152.2|72142.2|72140.1|72130.1|72161.7|72151.7|72138.5|72128.5|494
1707119700000|2024-02-05 07:55:00|72140|72130|72161.4|72151.4|72165.1|72155.1|72140|72130|528
1707120000000|2024-02-05 08:00:00|72161.5|72151.5|72161.5|72151.5|72172.8|72162.8|72156.3|72146.3|562
1707120300000|2024-02-05 08:05:00|72161.9|72151.9|72167.7|72157.7|72172.1|72162.1|72158.3|72148.3|484
1707120600000|2024-02-05 08:10:00|72168.1|72158.1|72166.1|72156.1|72171.5|72161.5|72158.5|72148.5|542
1707120900000|2024-02-05 08:15:00|72166|72156|72190.5|72180.5|72192.4|72182.4|72164.2|72154.2|406
1707121200000|2024-02-05 08:20:00|72190.1|72180.1|72193.6|72183.6|72194.4|72184.4|72182|72172|501
1707121500000|2024-02-05 08:25:00|72193.7|72183.7|72187.2|72177.2|72199.5|72189.5|72182.2|72172.2|662
1707121800000|2024-02-05 08:30:00|72186.6|72176.6|72183.4|72173.4|72188.5|72178.5|72181.2|72171.2|402
1707122100000|2024-02-05 08:35:00|72183.6|72173.6|72183.4|72173.4|72188.4|72178.4|72182.6|72172.6|388
1707122400000|2024-02-05 08:40:00|72183.3|72173.3|72179.9|72169.9|72189.2|72179.2|72174.2|72164.2|356
1707122700000|2024-02-05 08:45:00|72181.7|72171.7|72184.5|72174.5|72190.6|72180.6|72179.2|72169.2|405
1707123000000|2024-02-05 08:50:00|72184.2|72174.2|72198.5|72188.5|72200.2|72190.2|72184.1|72174.1|367
1707123300000|2024-02-05 08:55:00|72198.6|72188.6|72186.7|72176.7|72198.9|72188.9|72182.1|72172.1|484
1707123600000|2024-02-05 09:00:00|72186.5|72176.5|72185.6|72175.6|72190.2|72180.2|72183.4|72173.4|392
1707123900000|2024-02-05 09:05:00|72184.8|72174.8|72192.9|72182.9|72193.6|72183.6|72177.2|72167.2|339
1707124200000|2024-02-05 09:10:00|72192.8|72182.8|72196.8|72186.8|72198.9|72188.9|72184.7|72174.7|340
1707124500000|2024-02-05 09:15:00|72196.5|72186.5|72201.2|72191.2|72202|72192|72188.1|72178.1|361
1707124800000|2024-02-05 09:20:00|72201.1|72191.1|72208|72198|72208|72198|72195.7|72185.7|374
1707125100000|2024-02-05 09:25:00|72208.1|72198.1|72199.7|72189.7|72208.3|72198.3|72199.7|72189.7|263
1707125400000|2024-02-05 09:30:00|72199.4|72189.4|72191.9|72181.9|72201.8|72191.8|72191.4|72181.4|338
1707125700000|2024-02-05 09:35:00|72192|72182|72200|72190|72201.8|72191.8|72190.3|72180.3|427
1707126000000|2024-02-05 09:40:00|72200.2|72190.2|72201.5|72191.5|72202.6|72192.6|72197.4|72187.4|333
1707126300000|2024-02-05 09:45:00|72201.4|72191.4|72188.2|72178.2|72201.5|72191.5|72184.1|72174.1|339
1707126600000|2024-02-05 09:50:00|72188.3|72178.3|72189.6|72179.6|72191.5|72181.5|72182.1|72172.1|331
1707126900000|2024-02-05 09:55:00|72189.5|72179.5|72200.4|72190.4|72206.9|72196.9|72188.6|72178.6|424
1707127200000|2024-02-05 10:00:00|72200.7|72190.7|72191.9|72181.9|72204.5|72194.5|72191.9|72181.9|504
1707127500000|2024-02-05 10:05:00|72191.4|72181.4|72181.4|72171.4|72193.5|72181.4|72179.1|72169.1|435
1707127800000|2024-02-05 10:10:00|72182.1|72172.1|72187.8|72177.8|72194|72184|72181.8|72171.8|288
1707128100000|2024-02-05 10:15:00|72187.7|72177.7|72183.8|72173.8|72191.8|72181.8|72178.1|72168.1|408
1707128400000|2024-02-05 10:20:00|72183.9|72173.9|72181.4|72171.4|72191.6|72181.6|72181.1|72171.1|372
1707128700000|2024-02-05 10:25:00|72181.2|72171.2|72197.4|72187.4|72202.6|72192.6|72181.1|72171.1|369
1707129000000|2024-02-05 10:30:00|72197.7|72187.7|72191.6|72181.6|72200.6|72190.6|72191.3|72181.3|380
1707129300000|2024-02-05 10:35:00|72191.7|72181.7|72197.8|72187.8|72197.9|72187.9|72191|72181|342
1707129600000|2024-02-05 10:40:00|72197.9|72187.9|72193.3|72183.3|72197.9|72187.9|72191.6|72181.6|329
1707129900000|2024-02-05 10:45:00|72193.7|72183.7|72195.6|72185.6|72197.5|72187.5|72192.1|72182.1|283
1707130200000|2024-02-05 10:50:00|72195.8|72185.8|72198.5|72188.5|72200|72190|72194.4|72184.4|259
1707130500000|2024-02-05 10:55:00|72198.6|72188.6|72198.9|72188.9|72201.7|72191.7|72196|72186|218
1707130800000|2024-02-05 11:00:00|72198.8|72188.8|72207.9|72197.9|72209.3|72199.3|72197.7|72187.7|156
1707131100000|2024-02-05 11:05:00|72207.7|72197.7|72202.6|72192.6|72208.3|72198.3|72201.3|72191.3|262
1707131400000|2024-02-05 11:10:00|72202.5|72192.5|72202.6|72192.6|72205.7|72195.7|72199.5|72189.5|212
1707131700000|2024-02-05 11:15:00|72202.5|72192.5|72197.4|72187.4|72202.7|72192.7|72196.8|72186.8|175
1707132000000|2024-02-05 11:20:00|72197.6|72187.6|72198|72188|72201.9|72191.9|72195.2|72185.2|263
1707132300000|2024-02-05 11:25:00|72197.9|72187.9|72182|72172|72198.7|72188.7|72180.8|72170.8|363
1707132600000|2024-02-05 11:30:00|72181.9|72171.9|72180.1|72170.1|72183.1|72173.1|72172.6|72162.6|350
1707132900000|2024-02-05 11:35:00|72180|72170|72175.9|72165.9|72184.3|72174.3|72175.5|72165.5|322
1707133200000|2024-02-05 11:40:00|72175.7|72165.7|72177.8|72167.8|72181.3|72171.3|72174.1|72164.1|360
1707133500000|2024-02-05 11:45:00|72177.9|72167.9|72181.3|72171.3|72182.1|72172.1|72172.4|72162.4|341
1707133800000|2024-02-05 11:50:00|72181.4|72171.4|72176|72166|72185|72175|72174.8|72164.8|326
1707134100000|2024-02-05 11:55:00|72175.9|72165.9|72182.6|72172.6|72184|72174|72175.6|72165.6|357
1707134400000|2024-02-05 12:00:00|72182.7|72172.7|72184.8|72174.8|72189.6|72179.6|72179.8|72169.8|384
1707134700000|2024-02-05 12:05:00|72184.7|72174.7|72188.3|72178.3|72193.5|72183.5|72182.7|72172.7|362
1707135000000|2024-02-05 12:10:00|72188.1|72178.1|72181.9|72171.9|72188.4|72178.4|72177.3|72167.3|358
1707135300000|2024-02-05 12:15:00|72182.1|72172.1|72185.7|72175.7|72189.8|72179.8|72182.1|72172.1|354
1707135600000|2024-02-05 12:20:00|72185.8|72175.8|72176.6|72166.6|72185.8|72175.8|72171.8|72161.8|327
1707135900000|2024-02-05 12:25:00|72175.9|72165.9|72172.2|72162.2|72177.9|72167.9|72171.4|72161.4|329
1707136200000|2024-02-05 12:30:00|72172.1|72162.1|72167.8|72157.8|72178.1|72168.1|72166.9|72156.9|357
1707136500000|2024-02-05 12:35:00|72167.6|72157.6|72170.8|72160.8|72172.2|72162.2|72165.5|72155.5|279
1707136800000|2024-02-05 12:40:00|72170.7|72160.7|72180.1|72170.1|72180.1|72170.1|72167.8|72157.8|322
1707137100000|2024-02-05 12:45:00|72180|72170|72183.7|72173.7|72188|72178|72174.9|72164.9|388
1707137400000|2024-02-05 12:50:00|72183.8|72173.8|72184.3|72174.3|72188.5|72178.5|72182.1|72172.1|304
1707137700000|2024-02-05 12:55:00|72184.5|72174.5|72188|72178|72188|72178|72175.6|72165.6|358
1707138000000|2024-02-05 13:00:00|72188.3|72178.3|72200.8|72190.8|72208.2|72198.2|72188.3|72178.3|702
1707138300000|2024-02-05 13:05:00|72200.7|72190.7|72213.3|72203.3|72214.3|72204.3|72199.9|72189.9|465
1707138600000|2024-02-05 13:10:00|72213.2|72203.2|72212.1|72202.1|72216.2|72206.2|72208.7|72198.7|453
1707138900000|2024-02-05 13:15:00|72212|72202|72212.8|72202.8|72216.3|72206.3|72211.4|72201.4|358
1707139200000|2024-02-05 13:20:00|72212.9|72202.9|72220|72210|72222.6|72212.6|72210.3|72200.3|338
1707139500000|2024-02-05 13:25:00|72219.9|72209.9|72225.8|72215.8|72235.8|72225.8|72219.9|72209.9|454
1707139800000|2024-02-05 13:30:00|72223.9|72213.9|72222.4|72212.4|72229.5|72219.5|72221.3|72211.3|343
1707140100000|2024-02-05 13:35:00|72222.5|72212.5|72239.8|72229.8|72240.7|72230.7|72220|72210|418
1707140400000|2024-02-05 13:40:00|72240.8|72230.8|72229|72219|72242.1|72232.1|72220.1|72210.1|531
1707140700000|2024-02-05 13:45:00|72229.3|72219.3|72228.2|72218.2|72230.1|72220.1|72223.7|72213.7|530
1707141000000|2024-02-05 13:50:00|72227.8|72217.8|72238.6|72228.6|72242.2|72232.2|72226.2|72216.2|556
1707141300000|2024-02-05 13:55:00|72238.8|72228.8|72231.3|72221.3|72240.3|72230.3|72227.9|72217.9|554
1707141600000|2024-02-05 14:00:00|72230.7|72220.7|72222|72212|72237.3|72227.3|72222|72212|479
1707141900000|2024-02-05 14:05:00|72222.4|72212.4|72225|72215|72226.1|72216.1|72220.2|72210.2|385
1707142200000|2024-02-05 14:10:00|72224.9|72214.9|72227.8|72217.8|72229.2|72219.2|72221.5|72211.5|357
1707142500000|2024-02-05 14:15:00|72227.9|72217.9|72230.9|72220.9|72236.2|72226.2|72227.8|72215.2|446
1707142800000|2024-02-05 14:20:00|72231.1|72221.1|72238.9|72228.9|72240.3|72230.3|72230.2|72220.2|358
1707143100000|2024-02-05 14:25:00|72239|72229|72240.9|72230.9|72241.1|72231.1|72237.7|72227.7|390
1707143400000|2024-02-05 14:30:00|72241.1|72231.1|72225.7|72215.7|72241.1|72231.1|72225.4|72215.4|711
1707143700000|2024-02-05 14:35:00|72226.2|72216.2|72225.8|72215.8|72235.8|72225.8|72221.4|72211.4|580
1707144000000|2024-02-05 14:40:00|72225.9|72215.9|72241|72221|72242.5|72230.3|72225.9|72215.9|497
1707144300000|2024-02-05 14:45:00|72238.1|72218.1|72205|72195|72238.1|72218.2|72200.9|72190.9|744
1707144600000|2024-02-05 14:50:00|72204.6|72194.6|72211.6|72201.6|72221.5|72211.5|72204.4|72194.4|572
1707144900000|2024-02-05 14:55:00|72211.4|72201.4|72211.1|72191.1|72211.9|72201.4|72201.8|72190.4|480
1707145200000|2024-02-05 15:00:00|72211|72191|72235.8|72225.8|72245.1|72233.4|72211|72191|927
1707145500000|2024-02-05 15:05:00|72234.9|72224.9|72240.6|72230.6|72244.9|72234.9|72231.2|72221.2|855
1707145800000|2024-02-05 15:10:00|72240.5|72230.5|72240.7|72230.7|72244.1|72234.1|72230.5|72220.5|734
1707146100000|2024-02-05 15:15:00|72240.8|72230.8|72239.9|72229.9|72250.2|72240.2|72238.5|72228.5|628
1707146400000|2024-02-05 15:20:00|72239.8|72229.8|72236|72226|72246|72236|72232.2|72222.2|675
1707146700000|2024-02-05 15:25:00|72235.5|72225.5|72228|72218|72236.9|72226.9|72224|72214|620
1707147000000|2024-02-05 15:30:00|72228.3|72218.3|72225.7|72215.7|72233.6|72223.6|72225.2|72215.2|498
1707147300000|2024-02-05 15:35:00|72225.8|72215.8|72235.1|72225.1|72236.5|72226.5|72220|72210|463
1707147600000|2024-02-05 15:40:00|72234.9|72224.9|72245|72235|72250|72240|72234.2|72224.2|574
1707147900000|2024-02-05 15:45:00|72245.2|72235.2|72246.8|72236.8|72250.5|72240.5|72245.2|72235.2|410
1707148200000|2024-02-05 15:50:00|72246.7|72236.7|72241|72231|72249.3|72239.3|72237|72227|477
1707148500000|2024-02-05 15:55:00|72240.9|72230.9|72226.1|72216.1|72241.2|72231.2|72223.8|72213.8|558
1707148800000|2024-02-05 16:00:00|72224.8|72214.8|72229|72219|72234.5|72224.5|72222.7|72212.7|552
1707149100000|2024-02-05 16:05:00|72228.6|72218.6|72233.9|72223.9|72240.4|72230.4|72225.6|72215.6|465
1707149400000|2024-02-05 16:10:00|72234|72224|72241.3|72231.3|72241.3|72231.3|72233.3|72223.3|508
1707149700000|2024-02-05 16:15:00|72241.4|72231.4|72238|72228|72244.3|72234.3|72236|72226|405
1707150000000|2024-02-05 16:20:00|72237.9|72227.9|72239.4|72229.4|72241.8|72231.8|72236.8|72226.8|360
1707150300000|2024-02-05 16:25:00|72239.5|72229.5|72234|72224|72240|72230|72223.2|72213.2|363
1707150600000|2024-02-05 16:30:00|72233.9|72223.9|72227|72217|72234|72224|72223.9|72213.9|548
1707150900000|2024-02-05 16:35:00|72226.9|72216.9|72239.4|72229.4|72239.9|72229.9|72225.5|72215.5|429
1707151200000|2024-02-05 16:40:00|72239.3|72229.3|72245|72235|72246.5|72236.5|72237.5|72227.5|455
1707151500000|2024-02-05 16:45:00|72244.9|72234.9|72239.9|72229.9|72247.4|72237.4|72239.5|72229.5|342
1707151800000|2024-02-05 16:50:00|72240|72230|72241.4|72231.4|72244.4|72234.4|72237.2|72227.2|319
1707152100000|2024-02-05 16:55:00|72241.5|72231.5|72242.1|72232.1|72246.7|72236.7|72241.4|72231.4|319
1707152400000|2024-02-05 17:00:00|72242|72232|72230.7|72220.7|72243.1|72233.1|72229.6|72219.6|342
1707152700000|2024-02-05 17:05:00|72230.5|72220.5|72228.7|72218.7|72233|72223|72228.3|72218.3|306
1707153000000|2024-02-05 17:10:00|72228.8|72218.8|72226.8|72216.8|72229.9|72219.9|72225|72215|342
1707153300000|2024-02-05 17:15:00|72226.9|72216.9|72235.3|72225.3|72236.6|72226.6|72226.1|72216.1|285
1707153600000|2024-02-05 17:20:00|72235.2|72225.2|72230.5|72220.5|72238.8|72228.8|72230.4|72220.4|325
1707153900000|2024-02-05 17:25:00|72230.7|72220.7|72219.2|72209.2|72230.7|72220.7|72218.1|72208.1|332
1707154200000|2024-02-05 17:30:00|72219.1|72209.1|72216.6|72206.6|72221.8|72211.8|72215.7|72205.7|315
1707154500000|2024-02-05 17:35:00|72216.7|72206.7|72212.8|72202.8|72218.8|72208.8|72211.7|72201.7|294
1707154800000|2024-02-05 17:40:00|72212.5|72202.5|72211.3|72201.3|72213.2|72203.2|72210.2|72200.2|198
1707155100000|2024-02-05 17:45:00|72211.2|72201.2|72207.7|72197.7|72214.1|72204.1|72207.1|72197.1|157
1707155400000|2024-02-05 17:50:00|72207.9|72197.9|72213.4|72203.4|72215.7|72205.7|72207.3|72197.3|272
1707155700000|2024-02-05 17:55:00|72213.5|72203.5|72214.2|72204.2|72215.7|72205.7|72209.2|72199.2|290
1707156000000|2024-02-05 18:00:00|72214.6|72204.6|72216.5|72206.5|72221.1|72211.1|72213|72203|454
1707156300000|2024-02-05 18:05:00|72216.6|72206.6|72213.2|72203.2|72217.6|72207.6|72212.7|72202.7|367
1707156600000|2024-02-05 18:10:00|72213.1|72203.1|72205.1|72195.1|72213.7|72203.7|72203.3|72193.3|313
1707156900000|2024-02-05 18:15:00|72205|72195|72205.7|72195.7|72209|72199|72203.3|72193.3|320
1707157200000|2024-02-05 18:20:00|72206.1|72196.1|72208.6|72198.6|72209.9|72199.9|72204.3|72194.3|232
1707157500000|2024-02-05 18:25:00|72208.4|72198.4|72202.9|72192.9|72208.8|72198.8|72201.2|72191.2|322
1707157800000|2024-02-05 18:30:00|72202.8|72192.8|72201.3|72191.3|72202.8|72192.8|72200.8|72190.8|155
1707158100000|2024-02-05 18:35:00|72201.4|72191.4|72205.8|72195.8|72205.8|72195.8|72199.4|72189.4|191
1707158400000|2024-02-05 18:40:00|72205.7|72195.7|72201.6|72191.6|72205.7|72195.7|72199.4|72189.4|247
1707158700000|2024-02-05 18:45:00|72201.5|72191.5|72199.5|72189.5|72201.5|72191.5|72199.4|72189.4|245
1707159000000|2024-02-05 18:50:00|72199.4|72189.4|72205.5|72195.5|72206.2|72196.2|72199.4|72189.4|346
1707159300000|2024-02-05 18:55:00|72205.4|72195.4|72197.3|72187.3|72205.9|72195.9|72194.8|72184.8|317
1707159600000|2024-02-05 19:00:00|72197.4|72187.4|72194.3|72184.3|72201.2|72191.2|72193.3|72183.3|299
1707159900000|2024-02-05 19:05:00|72194.5|72184.5|72191.2|72181.2|72195.2|72185.2|72189.9|72179.9|151
1707160200000|2024-02-05 19:10:00|72191.3|72181.3|72196.9|72186.9|72197.4|72187.4|72191.2|72181.2|321
1707160500000|2024-02-05 19:15:00|72196.8|72186.8|72195.3|72185.3|72197.3|72187.3|72193.1|72183.1|258
1707160800000|2024-02-05 19:20:00|72195.2|72185.2|72191|72181|72195.9|72185.9|72190.9|72180.9|213
1707161100000|2024-02-05 19:25:00|72190.9|72180.9|72190.4|72180.4|72193|72183|72190|72180|219
1707161400000|2024-02-05 19:30:00|72190.5|72180.5|72190.2|72180.2|72191.9|72181.9|72189.2|72179.2|187
1707161700000|2024-02-05 19:35:00|72190.3|72180.3|72191.6|72181.6|72192.6|72182.6|72190.3|72180.3|205
1707162000000|2024-02-05 19:40:00|72191.5|72181.5|72195.9|72185.9|72196.2|72186.2|72190.7|72180.7|184
1707162300000|2024-02-05 19:45:00|72196.2|72186.2|72184.1|72174.1|72196.2|72186.2|72184|72174|234
1707162600000|2024-02-05 19:50:00|72184|72174|72190.2|72180.2|72192.4|72182.4|72184|72174|271
1707162900000|2024-02-05 19:55:00|72190.3|72180.3|72191.3|72181.3|72193.4|72183.4|72188.9|72178.9|327
1707163200000|2024-02-05 20:00:00|72191.4|72181.4|72197.1|72187.1|72197.3|72187.3|72191.4|72181.4|221
1707163500000|2024-02-05 20:05:00|72196.9|72186.9|72194.6|72184.6|72197.1|72187.1|72192.6|72182.6|267
1707163800000|2024-02-05 20:10:00|72194.7|72184.7|72202.4|72192.4|72202.5|72192.5|72194.5|72184.5|371
1707164100000|2024-02-05 20:15:00|72202.5|72192.5|72209.9|72199.9|72210.8|72200.8|72202.3|72192.3|318
1707164400000|2024-02-05 20:20:00|72209.8|72199.8|72212|72202|72213.5|72203.5|72209.7|72199.7|263
1707164700000|2024-02-05 20:25:00|72212.1|72202.1|72212.3|72202.3|72212.8|72202.8|72209.3|72199.3|269
1707165000000|2024-02-05 20:30:00|72211.9|72201.9|72209.9|72199.9|72212|72202|72208.7|72198.7|393
1707165300000|2024-02-05 20:35:00|72209.8|72199.8|72209.7|72199.7|72210.7|72200.7|72209.4|72199.4|278
1707165600000|2024-02-05 20:40:00|72209.6|72199.6|72209.3|72199.3|72210.6|72200.6|72208.3|72198.3|319
1707165900000|2024-02-05 20:45:00|72209.2|72199.2|72208|72198|72210|72200|72206.5|72196.5|311
1707166200000|2024-02-05 20:50:00|72207.3|72197.3|72204.3|72194.3|72207.3|72197.3|72203.4|72193.4|262
1707166500000|2024-02-05 20:55:00|72204.2|72194.2|72211.2|72191.2|72212|72199.3|72201.4|72191|343
1707166800000|2024-02-05 21:00:00|72211|72191|72209.2|72189.2|72211.1|72191.1|72208.4|72188.4|194
1707167100000|2024-02-05 21:05:00|72209.1|72189.1|72207.3|72197.3|72213.4|72197.4|72204|72189.1|107
1707167400000|2024-02-05 21:10:00|72206.9|72196.9|72213|72193|72213.1|72198.3|72206.3|72191.8|107
1707167700000|2024-02-05 21:15:00|72212.9|72192.9|72211.3|72191.3|72213.3|72193.3|72211.3|72191.3|215
1707168000000|2024-02-05 21:20:00|72211.2|72191.2|72211.1|72191.1|72212.8|72192.8|72211.1|72191.1|249
1707168300000|2024-02-05 21:25:00|72211.3|72191.3|72212.6|72192.6|72212.7|72192.7|72211.2|72191.2|148
1707168600000|2024-02-05 21:30:00|72212.5|72192.5|72212.2|72192.2|72213.4|72193.4|72211.6|72191.6|222
1707168900000|2024-02-05 21:35:00|72212|72192|72212.9|72192.9|72213|72193|72212|72192|91
1707169200000|2024-02-05 21:40:00|72213|72193|72213.2|72193.2|72213.3|72193.3|72212.4|72192.4|125
1707169500000|2024-02-05 21:45:00|72213|72193|72211.9|72191.9|72213.2|72193.2|72211.5|72191.5|85
1707169800000|2024-02-05 21:50:00|72211.7|72191.7|72210.4|72190.4|72211.7|72191.7|72210.3|72190.3|76
1707170100000|2024-02-05 21:55:00|72210.8|72190.8|72210.4|72190.4|72211.6|72191.6|72209.6|72189.6|67
1707170400000|2024-02-05 22:00:00|72211.2|72191.2|72220.2|72179.4|72221.2|72191.2|72208.5|72179.4|23
1707170700000|2024-02-05 22:05:00|72218.6|72180.2|72216.5|72178.3|72223.1|72184.5|72215.4|72177.9|68
1707171000000|2024-02-05 22:10:00|72216.2|72177.7|72216.9|72179.8|72217.2|72181|72215.2|72177.1|78
1707171300000|2024-02-05 22:15:00|72216.3|72180.3|72216.4|72180.3|72218.6|72182.1|72216.2|72176.4|57
1707171600000|2024-02-05 22:20:00|72216.3|72180.4|72216.9|72181.1|72217.5|72181.8|72216.3|72180.3|37
1707171900000|2024-02-05 22:25:00|72217|72181.2|72217.2|72180.9|72217.6|72181.2|72217|72180.7|25
1707172200000|2024-02-05 22:30:00|72217|72181|72216.3|72180.3|72219.5|72182|72215.3|72177.1|94
1707172500000|2024-02-05 22:35:00|72216.5|72180.5|72215.8|72180.5|72217.1|72181|72215.6|72179.1|98
1707172800000|2024-02-05 22:40:00|72216|72180.9|72216.3|72180.4|72217.5|72181.7|72215.9|72179.1|80
1707173100000|2024-02-05 22:45:00|72217.6|72180|72218|72180.7|72218.8|72181|72217.3|72178.4|100
1707173400000|2024-02-05 22:50:00|72217.9|72180.6|72218|72180.1|72218.8|72180.8|72217.6|72179.1|119
1707173700000|2024-02-05 22:55:00|72217.9|72180|72215.5|72181.9|72219.3|72188.2|72207.2|72179.9|151
1707174000000|2024-02-05 23:00:00|72215.2|72182.8|72207.4|72187.4|72215.3|72191.1|72206.9|72182.8|563
1707174300000|2024-02-05 23:05:00|72207.7|72187.7|72206.9|72186.9|72208.4|72188.4|72206.7|72186.7|300
1707174600000|2024-02-05 23:10:00|72207.3|72187.3|72208.5|72188.5|72208.8|72188.8|72206.2|72186.2|289
1707174900000|2024-02-05 23:15:00|72208.3|72188.3|72207.3|72187.3|72209.6|72189.6|72206.8|72186.8|508
1707175200000|2024-02-05 23:20:00|72207|72187|72208|72188|72208.5|72188.5|72207|72187|115
1707175500000|2024-02-05 23:25:00|72207.9|72187.9|72208.2|72188.2|72208.7|72188.7|72207.5|72187.5|85
1707175800000|2024-02-05 23:30:00|72208.4|72188.4|72208|72188|72209.2|72189.2|72204.8|72184.8|323
1707176100000|2024-02-05 23:35:00|72208.1|72188.1|72211|72191|72211.6|72191.6|72207.4|72187.4|203
1707176400000|2024-02-05 23:40:00|72210.8|72190.8|72209.5|72189.5|72212.2|72192.2|72207.7|72187.7|533
1707176700000|2024-02-05 23:45:00|72209.4|72189.4|72206.9|72186.9|72210.4|72190.4|72205.7|72185.7|221
1707177000000|2024-02-05 23:50:00|72207|72187|72205.4|72185.4|72207.2|72187.2|72204.3|72184.3|129
1707177300000|2024-02-05 23:55:00|72205.6|72185.6|72206.2|72186.2|72207.3|72187.3|72205.4|72185.4|158
1707177600000|2024-02-06 00:00:00|72206.1|72186.1|72197.1|72177.1|72206.5|72186.5|72196.5|72176.5|201
1707177900000|2024-02-06 00:05:00|72198.5|72178.5|72192.7|72172.7|72198.5|72180.5|72187.7|72171.7|170
1707178200000|2024-02-06 00:10:00|72192.9|72172.9|72196.4|72176.4|72198.1|72178.5|72187.7|72172.6|120
1707178500000|2024-02-06 00:15:00|72196.1|72176.1|72198.1|72178.1|72198.8|72178.8|72196.1|72176.1|148
1707178800000|2024-02-06 00:20:00|72198.2|72178.2|72189.1|72179.1|72199|72179.1|72189.1|72172.4|161
1707179100000|2024-02-06 00:25:00|72189|72179|72187.2|72177.2|72193.1|72179.4|72187.1|72170.5|135
1707179400000|2024-02-06 00:30:00|72187.4|72177.4|72183.3|72173.3|72187.6|72177.6|72180.9|72167.3|172
1707179700000|2024-02-06 00:35:00|72183|72173|72184.4|72174.4|72193.6|72178.9|72180.5|72169.6|212
1707180000000|2024-02-06 00:40:00|72184.6|72174.6|72178.4|72168.4|72184.7|72174.7|72177.8|72167.8|146
1707180300000|2024-02-06 00:45:00|72178.3|72168.3|72171.6|72151.6|72178.3|72168.3|72166.1|72151.3|228
1707180600000|2024-02-06 00:50:00|72171.3|72151.3|72167.2|72157.2|72172.6|72158.5|72165.6|72151.3|192
1707180900000|2024-02-06 00:55:00|72167|72157|72167.2|72157.2|72167.2|72157.2|72165.2|72155.2|109
1707181200000|2024-02-06 01:00:00|72170.2|72160.2|72151.5|72141.5|72173|72162|72150.4|72137.2|507
1707181500000|2024-02-06 01:05:00|72151.2|72141.2|72157.8|72147.8|72173.3|72159.6|72151.2|72137.7|338
1707181800000|2024-02-06 01:10:00|72157.9|72147.9|72148.2|72128.2|72161.9|72148.4|72141.1|72126.4|293
1707182100000|2024-02-06 01:15:00|72148.5|72128.5|72156.8|72146.8|72161.4|72149.3|72136.7|72126.3|446
1707182400000|2024-02-06 01:20:00|72156.6|72146.6|72143.8|72133.8|72161.4|72151.4|72143.4|72133.4|389
1707182700000|2024-02-06 01:25:00|72143.9|72133.9|72143.5|72133.5|72150.1|72140.1|72134.5|72124.5|355
1707183000000|2024-02-06 01:30:00|72143.4|72133.4|72140.8|72130.8|72145.4|72135.4|72127|72117|582
1707183300000|2024-02-06 01:35:00|72140.9|72130.9|72135.5|72125.5|72153|72143|72135.4|72125.4|548
1707183600000|2024-02-06 01:40:00|72135.6|72125.6|72137.6|72127.6|72151.7|72141.7|72135.5|72125.5|506
1707183900000|2024-02-06 01:45:00|72137.4|72127.4|72117.7|72107.7|72139.5|72129.5|72115.5|72105.5|520
1707184200000|2024-02-06 01:50:00|72117.8|72107.8|72131.8|72121.8|72134.6|72124.6|72117.8|72107.8|441
1707184500000|2024-02-06 01:55:00|72131.7|72121.7|72135.5|72125.5|72139.5|72129.5|72130.5|72120.5|462
1707184800000|2024-02-06 02:00:00|72135.6|72125.6|72130.5|72120.5|72139.7|72129.7|72128.6|72118.6|418
1707185100000|2024-02-06 02:05:00|72130.4|72120.4|72140.1|72130.1|72144.5|72134.5|72128.3|72118.3|388
1707185400000|2024-02-06 02:10:00|72140|72130|72139.3|72129.3|72147.4|72137.4|72138.1|72128.1|377
1707185700000|2024-02-06 02:15:00|72139.4|72129.4|72131.9|72121.9|72139.4|72129.4|72120.6|72110.6|385
1707186000000|2024-02-06 02:20:00|72131.7|72121.7|72132|72122|72141.5|72131.5|72127.3|72117.3|288
1707186300000|2024-02-06 02:25:00|72131.9|72121.9|72134.1|72124.1|72138.7|72128.7|72127|72117|278
1707186600000|2024-02-06 02:30:00|72134|72124|72125.3|72115.3|72134.8|72124.8|72125.3|72115.3|301
1707186900000|2024-02-06 02:35:00|72125.2|72115.2|72121.4|72111.4|72127.1|72117.1|72114.7|72104.7|418
1707187200000|2024-02-06 02:40:00|72121.3|72111.3|72136.9|72126.9|72137.9|72127.9|72116.5|72106.5|411
1707187500000|2024-02-06 02:45:00|72137|72127|72145.4|72135.4|72146.4|72136.4|72135.3|72125.3|428
1707187800000|2024-02-06 02:50:00|72145.5|72135.5|72139.7|72129.7|72146.8|72136.8|72138.9|72128.9|308
1707188100000|2024-02-06 02:55:00|72139.4|72129.4|72147.8|72137.8|72150.8|72140.8|72138.2|72128.2|418
1707188400000|2024-02-06 03:00:00|72147.7|72137.7|72140.3|72130.3|72148|72138|72136.6|72126.6|300
1707188700000|2024-02-06 03:05:00|72140.2|72130.2|72140.4|72130.4|72142.6|72132.6|72136.8|72126.8|234
1707189000000|2024-02-06 03:10:00|72140.5|72130.5|72145.5|72135.5|72147.5|72137.5|72139.8|72129.8|338
1707189300000|2024-02-06 03:15:00|72146|72136|72141.5|72131.5|72152.7|72142.7|72140.7|72130.7|375
1707189600000|2024-02-06 03:20:00|72141.6|72131.6|72143.4|72133.4|72147.5|72137.5|72141.3|72131.3|313
1707189900000|2024-02-06 03:25:00|72143.6|72133.6|72146.1|72126.1|72148.5|72134|72141.9|72125.5|278
1707190200000|2024-02-06 03:30:00|72146|72126|72126.4|72116.4|72147.5|72127.5|72123.4|72108.4|569
1707190500000|2024-02-06 03:35:00|72126.6|72116.6|72120.4|72110.4|72128.7|72118.7|72119.6|72109.6|297
1707190800000|2024-02-06 03:40:00|72120.5|72110.5|72124.6|72114.6|72129.2|72119.2|72120.4|72110.4|208
1707191100000|2024-02-06 03:45:00|72125.2|72115.2|72133.6|72123.6|72134.4|72124.4|72125.2|72115.2|302
1707191400000|2024-02-06 03:50:00|72133.7|72123.7|72132.6|72122.6|72136.3|72126.3|72130.6|72120.6|199
1707191700000|2024-02-06 03:55:00|72132.5|72122.5|72138.7|72128.7|72139.5|72129.5|72131.6|72121.6|244
1707192000000|2024-02-06 04:00:00|72138.8|72128.8|72138|72128|72142.3|72132.3|72136.3|72126.3|220
1707192300000|2024-02-06 04:05:00|72137.9|72127.9|72143.9|72133.9|72144|72134|72137|72127|149
1707192600000|2024-02-06 04:10:00|72143.8|72133.8|72146|72136|72148.7|72138.7|72143.7|72133.7|219
1707192900000|2024-02-06 04:15:00|72146.1|72136.1|72109.1|72099.1|72146.3|72136.3|72105.7|72095.7|394
1707193200000|2024-02-06 04:20:00|72109.2|72099.2|72106.4|72096.4|72120.9|72110.9|72098.8|72088.8|353
1707193500000|2024-02-06 04:25:00|72106.2|72096.2|72061.7|72051.7|72106.4|72096.4|72061.7|72051.7|427
1707193800000|2024-02-06 04:30:00|72061.8|72051.8|72064.7|72054.7|72075.1|72065.1|72060.5|72050.5|423
1707194100000|2024-02-06 04:35:00|72064.8|72054.8|72067.9|72057.9|72078.8|72068.8|72061.9|72051.9|462
1707194400000|2024-02-06 04:40:00|72067.3|72057.3|72065.8|72055.8|72067.5|72057.5|72051.4|72041.4|446
1707194700000|2024-02-06 04:45:00|72065.9|72055.9|72045.6|72035.6|72066.9|72056.9|72036.4|72026.4|432
1707195000000|2024-02-06 04:50:00|72045.7|72035.7|72047.1|72037.1|72056.9|72046.9|72045.4|72035.4|342
1707195300000|2024-02-06 04:55:00|72047.3|72037.3|72056.2|72046.2|72063.8|72053.8|72046.7|72036.7|321
1707195600000|2024-02-06 05:00:00|72056.3|72046.3|72046.1|72036.1|72057.1|72047.1|72031.3|72021.3|694
1707195900000|2024-02-06 05:05:00|72046|72036|72004.9|71994.9|72048.1|72038.1|72002.2|71992.2|669
1707196200000|2024-02-06 05:10:00|72004.8|71994.8|72016.1|72006.1|72017.2|72007.2|71991.7|71981.7|626
1707196500000|2024-02-06 05:15:00|72016|72006|72029.7|72019.7|72033.9|72023.9|72015.5|72005.5|576
1707196800000|2024-02-06 05:20:00|72030.5|72020.5|72049.4|72039.4|72049.7|72039.7|72029.5|72019.5|485
1707197100000|2024-02-06 05:25:00|72049.5|72039.5|72043.4|72033.4|72053.6|72043.6|72042.1|72032.1|415
1707197400000|2024-02-06 05:30:00|72043.5|72033.5|72040.1|72030.1|72051.4|72041.4|72038.9|72028.9|451
1707197700000|2024-02-06 05:35:00|72040.4|72030.4|72043.7|72033.7|72050.2|72040.2|72033|72023|552
1707198000000|2024-02-06 05:40:00|72043.6|72033.6|71997.8|71987.8|72043.6|72033.6|71997.6|71987.6|543
1707198300000|2024-02-06 05:45:00|71997.9|71987.9|72032.2|72022.2|72032.9|72022.9|71993.9|71983.9|507
1707198600000|2024-02-06 05:50:00|72033.1|72023.1|72029.7|72019.7|72038.8|72028.8|72023.9|72013.9|358
1707198900000|2024-02-06 05:55:00|72029.9|72019.9|72016.2|72006.2|72030|72020|72013.3|72003.3|399
1707199200000|2024-02-06 06:00:00|72016|72006|72033.8|72023.8|72033.9|72023.9|72014.4|72004.4|499
1707199500000|2024-02-06 06:05:00|72033.9|72023.9|72033.9|72023.9|72035.9|72025.9|72029.7|72019.7|474
1707199800000|2024-02-06 06:10:00|72034|72024|72027.1|72017.1|72035.3|72025.3|72022.3|72012.3|401
1707200100000|2024-02-06 06:15:00|72027.7|72017.7|72041.6|72031.6|72042.8|72032.8|72026.9|72016.9|337
1707200400000|2024-02-06 06:20:00|72041.7|72031.7|72033.2|72023.2|72043.2|72033.2|72025|72015|331
1707200700000|2024-02-06 06:25:00|72033.1|72023.1|72048.7|72038.7|72051|72041|72029.1|72019.1|427
1707201000000|2024-02-06 06:30:00|72049|72039|72062.2|72052.2|72065.6|72055.6|72047.4|72037.4|445
1707201300000|2024-02-06 06:35:00|72062.1|72052.1|72051.9|72041.9|72062.2|72052.2|72051.9|72041.9|379
1707201600000|2024-02-06 06:40:00|72051.8|72041.8|72046.5|72036.5|72052|72042|72034.9|72024.9|429
1707201900000|2024-02-06 06:45:00|72046.6|72036.6|72042.9|72032.9|72053.8|72043.8|72037.4|72027.4|412
1707202200000|2024-02-06 06:50:00|72043|72033|72037.8|72027.8|72044.6|72034.6|72026.9|72016.9|466
1707202500000|2024-02-06 06:55:00|72037.9|72027.9|72042|72032|72044.9|72034.9|72032.4|72022.4|433
1707202800000|2024-02-06 07:00:00|72042.5|72032.5|72017.5|72007.5|72044.1|72034.1|72014.4|72004.4|506
1707203100000|2024-02-06 07:05:00|72017.3|72007.3|72014.4|72004.4|72017.5|72007.5|71988.8|71978.8|525
1707203400000|2024-02-06 07:10:00|72014.1|72004.1|71980.9|71970.9|72016.4|72006.4|71980.8|71970.8|390
1707203700000|2024-02-06 07:15:00|71981|71971|71991.6|71981.6|71991.7|71981.7|71962|71952|516
1707204000000|2024-02-06 07:20:00|71991.7|71981.7|72008.5|71998.5|72009.2|71999.2|71991.4|71981.4|323
1707204300000|2024-02-06 07:25:00|72008.4|71998.4|72002.8|71992.8|72008.5|71998.5|71994.5|71984.5|427
1707204600000|2024-02-06 07:30:00|72003.2|71993.2|72013.7|72003.7|72016.2|72006.2|71999.4|71989.4|322
1707204900000|2024-02-06 07:35:00|72013.8|72003.8|72026.2|72016.2|72027.7|72017.7|72013.6|72003.6|387
1707205200000|2024-02-06 07:40:00|72026.3|72016.3|72025.8|72015.8|72034.4|72024.4|72021.1|72011.1|309
1707205500000|2024-02-06 07:45:00|72025.9|72015.9|72027.6|72017.6|72040.2|72030.2|72018.9|72008.9|457
1707205800000|2024-02-06 07:50:00|72028.7|72018.7|72033.3|72023.3|72040.3|72030.3|72027.6|72017.6|353
1707206100000|2024-02-06 07:55:00|72033.4|72023.4|72025.5|72015.5|72037.8|72027.8|72022.1|72012.1|359
1707206400000|2024-02-06 08:00:00|72025.4|72015.4|72018.4|72008.4|72027.5|72017.5|72002|71992|546
1707206700000|2024-02-06 08:05:00|72018.5|72008.5|72028.5|72018.5|72029.6|72019.6|72012|72002|425
1707207000000|2024-02-06 08:10:00|72028.6|72018.6|72029.3|72019.3|72033|72023|72025.6|72015.6|406
1707207300000|2024-02-06 08:15:00|72029.4|72019.4|72029.3|72019.3|72032.3|72022.3|72024.2|72014.2|348
1707207600000|2024-02-06 08:20:00|72029.2|72019.2|72016.1|72006.1|72031|72021|72006.2|71996.2|494
1707207900000|2024-02-06 08:25:00|72016.2|72006.2|72010.4|72000.4|72023.2|72013.2|72006.6|71996.6|428
1707208200000|2024-02-06 08:30:00|72009.6|71999.6|72037.5|72027.5|72044.2|72034.2|72008.5|71998.5|427
1707208500000|2024-02-06 08:35:00|72037.1|72027.1|72048.7|72038.7|72051.4|72041.4|72037.1|72027.1|295
1707208800000|2024-02-06 08:40:00|72048.8|72038.8|72056|72046|72059.3|72049.3|72048.2|72038.2|262
1707209100000|2024-02-06 08:45:00|72056.3|72046.3|72059.3|72049.3|72065.7|72055.7|72055.2|72045.2|249
1707209400000|2024-02-06 08:50:00|72059.2|72049.2|72069.8|72059.8|72071.9|72061.9|72052.5|72042.5|353
1707209700000|2024-02-06 08:55:00|72069.7|72059.7|72069.7|72059.7|72078.9|72068.9|72061|72051|421
1707210000000|2024-02-06 09:00:00|72069.8|72059.8|72057.2|72047.2|72069.8|72059.8|72056.6|72046.6|458
1707210300000|2024-02-06 09:05:00|72057.3|72047.3|72012.2|72002.2|72057.3|72047.3|72008.5|71998.5|386
1707210600000|2024-02-06 09:10:00|72012.3|72002.3|72015.3|72005.3|72033|72023|72008.2|71998.2|418
1707210900000|2024-02-06 09:15:00|72015.4|72005.4|72025.5|72015.5|72027.6|72017.6|72015.4|72005.4|344
1707211200000|2024-02-06 09:20:00|72025.6|72015.6|72016.1|72006.1|72027.9|72017.9|72011.9|72001.9|300
1707211500000|2024-02-06 09:25:00|72016.3|72006.3|72009|71999|72019.9|72009.9|72008.5|71998.5|259
1707211800000|2024-02-06 09:30:00|72008.5|71998.5|71999.8|71989.8|72023.1|72013.1|71998.1|71988.1|376
1707212100000|2024-02-06 09:35:00|71999.7|71989.7|72002|71992|72004.5|71994.5|71991.3|71981.3|406
1707212400000|2024-02-06 09:40:00|72001.9|71991.9|72027.1|72017.1|72028|72018|72001.5|71991.5|356
1707212700000|2024-02-06 09:45:00|72027.3|72017.3|72018.6|72008.6|72032.9|72018.1|72010.8|72000.8|395
1707213000000|2024-02-06 09:50:00|72018.4|72008.4|72011.8|72001.8|72019.6|72009.6|72007.3|71997.3|288
1707213300000|2024-02-06 09:55:00|72011.9|72001.9|72014.5|72004.5|72022.4|72012.4|72011.9|72001.9|282
1707213600000|2024-02-06 10:00:00|72014.7|72004.7|72023.1|72013.1|72024.2|72014.2|72011.6|72001.6|290
1707213900000|2024-02-06 10:05:00|72023.2|72013.2|72018.2|72008.2|72023.2|72013.2|72015.8|72005.8|238
1707214200000|2024-02-06 10:10:00|72018.3|72008.3|72018.3|72008.3|72020.6|72010.6|72014.4|72004.4|220
1707214500000|2024-02-06 10:15:00|72018|72008|72031|72021|72032.2|72022.2|72014.5|72004.5|238
1707214800000|2024-02-06 10:20:00|72031.1|72021.1|72024.4|72014.4|72044.5|72034.5|72020.6|72010.6|361
1707215100000|2024-02-06 10:25:00|72023.9|72013.9|72015.5|72005.5|72028.6|72018.6|72015.5|72005.5|335
1707215400000|2024-02-06 10:30:00|72015.4|72005.4|72037.8|72027.8|72044.2|72034.2|72015.4|72005.4|348
1707215700000|2024-02-06 10:35:00|72037.9|72027.9|72035|72025|72044.2|72034.2|72033.9|72023.9|336
1707216000000|2024-02-06 10:40:00|72035.5|72025.5|72032.2|72022.2|72039.7|72029.7|72031.2|72021.2|334
1707216300000|2024-02-06 10:45:00|72032.3|72022.3|72015.5|72005.5|72032.7|72022.7|72014.7|72001.9|318
1707216600000|2024-02-06 10:50:00|72015.1|72005.1|71999.8|71989.8|72015.9|72005.5|71989.4|71977.2|478
1707216900000|2024-02-06 10:55:00|72000.3|71990.3|71997.4|71987.4|72001.1|71991.1|71989.6|71979.6|395
1707217200000|2024-02-06 11:00:00|71997.2|71987.2|72007.9|71997.9|72010.4|72000.4|71997.1|71987.1|279
1707217500000|2024-02-06 11:05:00|72007.8|71997.8|72013.9|72003.9|72017.7|72007.7|72007.8|71997.8|365
1707217800000|2024-02-06 11:10:00|72014|72004|72030.4|72020.4|72034.3|72024.3|72014|72004|308
1707218100000|2024-02-06 11:15:00|72030.5|72020.5|72017.1|72007.1|72032.1|72022.1|72016.7|72006.7|288
1707218400000|2024-02-06 11:20:00|72017|72007|72016|72006|72020.9|72007.6|72005.7|71995.7|280
1707218700000|2024-02-06 11:25:00|72016.1|72006.1|72020|72010|72022.6|72012.6|72013.3|72003.3|272
1707219000000|2024-02-06 11:30:00|72020.3|72010.3|72021.5|72011.5|72026.8|72016.8|72016.5|72006.5|410
1707219300000|2024-02-06 11:35:00|72022.4|72012.4|72025|72015|72030.9|72020.9|72020.8|72010.8|320
1707219600000|2024-02-06 11:40:00|72024.9|72014.9|72022.9|72012.9|72025.4|72015.4|72018.6|72008.6|229
1707219900000|2024-02-06 11:45:00|72022.7|72012.7|72022.5|72012.5|72028.1|72018.1|72022.1|72012.1|265
1707220200000|2024-02-06 11:50:00|72022.4|72012.4|72014.4|72004.4|72024.1|72014.1|72014.2|72004.2|229
1707220500000|2024-02-06 11:55:00|72014.2|72004.2|72017.1|72007.1|72017.1|72007.1|72010.7|72000.7|272
1707220800000|2024-02-06 12:00:00|72018.1|72008.1|72023.2|72013.2|72027.2|72017.2|72012.1|72002.1|307
1707221100000|2024-02-06 12:05:00|72023.3|72013.3|72005.2|71995.2|72027.7|72017.7|72003.8|71993.8|261
1707221400000|2024-02-06 12:10:00|72005.1|71995.1|71995.9|71985.9|72005.2|71995.2|71981.5|71971.5|284
1707221700000|2024-02-06 12:15:00|71996.2|71986.2|71981.9|71971.9|71998.5|71988.5|71980.1|71970.1|348
1707222000000|2024-02-06 12:20:00|71982|71972|71988.3|71978.3|71992.5|71982.5|71981.9|71971.9|254
1707222300000|2024-02-06 12:25:00|71988.4|71978.4|71971|71961|71989.8|71979.8|71970.1|71960.1|288
1707222600000|2024-02-06 12:30:00|71971.1|71961.1|71976.7|71966.7|71977.9|71967.9|71969.1|71959.1|327
1707222900000|2024-02-06 12:35:00|71976.6|71966.6|71969.2|71959.2|71991.3|71981.3|71968.3|71958.3|297
1707223200000|2024-02-06 12:40:00|71969.3|71959.3|71957.3|71947.3|71972.4|71962.4|71955.1|71945.1|378
1707223500000|2024-02-06 12:45:00|71957.2|71947.2|71959.6|71949.6|71962.5|71952.5|71954.8|71944.8|341
1707223800000|2024-02-06 12:50:00|71959.7|71949.7|71964.9|71954.9|71964.9|71954.9|71957.8|71947.8|298
1707224100000|2024-02-06 12:55:00|71965.3|71955.3|71956.3|71946.3|71966.2|71956.2|71951.9|71941.9|392
1707224400000|2024-02-06 13:00:00|71956.2|71946.2|71959.4|71949.4|71965.5|71955.5|71954.7|71944.7|492
1707224700000|2024-02-06 13:05:00|71959.3|71949.3|71954.1|71944.1|71959.3|71949.3|71946|71936|410
1707225000000|2024-02-06 13:10:00|71955.5|71945.5|71955.3|71945.3|71965.2|71955.2|71953.7|71943.7|380
1707225300000|2024-02-06 13:15:00|71955.1|71945.1|71971.3|71961.3|71973.9|71963.9|71951.7|71941.7|473
1707225600000|2024-02-06 13:20:00|71971.6|71961.6|71985.9|71975.9|71985.9|71975.9|71970.4|71960.4|451
1707225900000|2024-02-06 13:25:00|71985.5|71975.5|71994.2|71984.2|71994.2|71984.2|71983.3|71973.3|369
1707226200000|2024-02-06 13:30:00|71994.3|71984.3|72007.1|71997.1|72012|72002|71992.7|71982.7|429
1707226500000|2024-02-06 13:35:00|72007.3|71997.3|72015.6|72005.6|72018.6|72008.6|72003.7|71993.7|402
1707226800000|2024-02-06 13:40:00|72015.7|72005.7|72024.4|72014.4|72024.4|72014.4|72013.9|72003.9|375
1707227100000|2024-02-06 13:45:00|72024.3|72014.3|72020.5|72010.5|72028.4|72018.4|72017.7|72007.7|479
1707227400000|2024-02-06 13:50:00|72020.6|72010.6|72028.9|72018.9|72031.2|72021.2|72017|72007|361
1707227700000|2024-02-06 13:55:00|72029.1|72019.1|72057.5|72047.5|72057.5|72047.5|72028.8|72018.8|422
1707228000000|2024-02-06 14:00:00|72057.6|72047.6|72030.2|72020.2|72057.6|72047.6|72029.7|72019.7|420
1707228300000|2024-02-06 14:05:00|72030.1|72020.1|72025.3|72015.3|72033|72023|72010.9|71995.7|431
1707228600000|2024-02-06 14:10:00|72025.2|72015.2|72031.8|72021.8|72033.5|72023.5|72023.9|72013.9|461
1707228900000|2024-02-06 14:15:00|72031.7|72021.7|72045.4|72035.4|72049.2|72039.2|72031|72021|344
1707229200000|2024-02-06 14:20:00|72045.3|72035.3|72041.3|72031.3|72049|72039|72040.3|72030.3|361
1707229500000|2024-02-06 14:25:00|72041.4|72031.4|72038.2|72028.2|72043.8|72033.8|72028.1|72018.1|485
1707229800000|2024-02-06 14:30:00|72038.1|72028.1|72043.9|72033.9|72047.1|72037.1|72036.2|72026.2|554
1707230100000|2024-02-06 14:35:00|72044|72034|72044.2|72034.2|72048.8|72038.8|72036.5|72026.5|563
1707230400000|2024-02-06 14:40:00|72044.3|72034.3|72024.3|72014.3|72045.1|72035.1|72022.9|72012.9|488
1707230700000|2024-02-06 14:45:00|72024.4|72014.4|72013|72003|72026|72016|72010.6|72000.6|477
1707231000000|2024-02-06 14:50:00|72013.6|72003.6|72004.2|71994.2|72016.3|72006.3|72001.2|71991.2|425
1707231300000|2024-02-06 14:55:00|72004.1|71994.1|72010.1|72000.1|72010.1|72000.1|72001.5|71991.5|381
1707231600000|2024-02-06 15:00:00|72009.7|71999.7|72007|71997|72023.6|72013.6|71994.4|71984.4|452
1707231900000|2024-02-06 15:05:00|72006.9|71996.9|72009.6|71999.6|72014.1|72004.1|72002.8|71992.8|472
1707232200000|2024-02-06 15:10:00|72009.5|71999.5|72007|71997|72014.6|72004.6|72003.4|71993.4|553
1707232500000|2024-02-06 15:15:00|72006.7|71996.7|71982.5|71972.5|72011.2|72001.2|71982.2|71972.2|563
1707232800000|2024-02-06 15:20:00|71982.4|71972.4|72007.4|71997.4|72011.6|72001.6|71981.6|71971.6|678
1707233100000|2024-02-06 15:25:00|72007.2|71997.2|72012.2|72002.2|72012.9|72002.9|71989.4|71979.4|654
1707233400000|2024-02-06 15:30:00|72012.3|72002.3|72011.7|72001.7|72013.7|72003.7|72004.7|71994.7|534
1707233700000|2024-02-06 15:35:00|72011.6|72001.6|71999.3|71989.3|72011.6|72001.6|71991.9|71981.9|578
1707234000000|2024-02-06 15:40:00|71999.4|71989.4|71966.2|71956.2|72003.1|71993.1|71962.2|71952.2|578
1707234300000|2024-02-06 15:45:00|71965.9|71955.9|71976|71966|71984.9|71974.9|71960.6|71950.6|566
1707234600000|2024-02-06 15:50:00|71976.1|71966.1|71981|71971|71986.6|71976.6|71973|71963|444
1707234900000|2024-02-06 15:55:00|71981.1|71971.1|71994.2|71984.2|71996.4|71986.4|71979.6|71969.6|468
1707235200000|2024-02-06 16:00:00|71994.4|71984.4|71999.4|71989.4|72002.8|71992.8|71990.9|71980.9|590
1707235500000|2024-02-06 16:05:00|71998.6|71988.6|72003.7|71993.7|72003.7|71993.7|71994.4|71984.4|476
1707235800000|2024-02-06 16:10:00|72003.6|71993.6|71999.8|71989.8|72003.6|71993.6|71994.6|71984.6|493
1707236100000|2024-02-06 16:15:00|71999.7|71989.7|71997|71987|72004.4|71994.4|71993.6|71983.6|467
1707236400000|2024-02-06 16:20:00|71996.5|71986.5|71989.2|71979.2|71999.4|71989.4|71986.2|71976.2|521
1707236700000|2024-02-06 16:25:00|71989.1|71979.1|71989.5|71979.5|71991.4|71981.4|71980.8|71970.8|458
1707237000000|2024-02-06 16:30:00|71989.4|71979.4|71998.4|71988.4|72000.5|71990.5|71987.2|71977.2|388
1707237300000|2024-02-06 16:35:00|71998.3|71988.3|72003.4|71993.4|72005.3|71995.3|71992.1|71982.1|343
1707237600000|2024-02-06 16:40:00|72003.3|71993.3|71991.6|71981.6|72008.3|71998.3|71989.4|71979.4|436
1707237900000|2024-02-06 16:45:00|71991.5|71981.5|71989.4|71979.4|71999|71989|71986.4|71976.4|538
1707238200000|2024-02-06 16:50:00|71989.8|71979.8|71992.4|71982.4|71993.2|71983.2|71981.1|71971.1|485
1707238500000|2024-02-06 16:55:00|71992.6|71982.6|72008.1|71998.1|72009.2|71999.2|71991.5|71981.5|337
1707238800000|2024-02-06 17:00:00|72009.3|71999.3|72021.2|72011.2|72021.7|72011.7|72001.2|71991.2|495
1707239100000|2024-02-06 17:05:00|72021.4|72011.4|72023.9|72013.9|72025.5|72015.5|72018.3|72008.3|306
1707239400000|2024-02-06 17:10:00|72024|72014|72022|72012|72024.8|72014.8|72018.8|72008.8|285
1707239700000|2024-02-06 17:15:00|72022.1|72012.1|72028|72018|72028.5|72018.5|72019.4|72009.4|294
1707240000000|2024-02-06 17:20:00|72027.9|72017.9|72033.9|72023.9|72036.5|72026.5|72024.7|72014.7|345
1707240300000|2024-02-06 17:25:00|72033.8|72023.8|72037.3|72027.3|72044.9|72034.9|72031.4|72021.4|427
1707240600000|2024-02-06 17:30:00|72037.4|72027.4|72037.6|72027.6|72039.5|72029.5|72031.4|72021.4|339
1707240900000|2024-02-06 17:35:00|72037.7|72027.7|72032.7|72022.7|72038.6|72028.6|72032.3|72022.3|319
1707241200000|2024-02-06 17:40:00|72032.6|72022.6|72027.4|72017.4|72037.9|72027.9|72027|72017|321
1707241500000|2024-02-06 17:45:00|72027.2|72017.2|72019.2|72009.2|72027.3|72017.3|72015|72005|354
1707241800000|2024-02-06 17:50:00|72019.1|72009.1|72016.4|72006.4|72019.4|72009.4|72011.9|72001.9|278
1707242100000|2024-02-06 17:55:00|72016.6|72006.6|72029.3|72019.3|72031|72021|72013.1|72003.1|391
1707242400000|2024-02-06 18:00:00|72030.4|72020.4|72034.7|72024.7|72036.4|72026.4|72025.2|72013.5|472
1707242700000|2024-02-06 18:05:00|72034.6|72024.6|72036.5|72026.5|72036.8|72026.8|72031.4|72021.4|413
1707243000000|2024-02-06 18:10:00|72036.8|72026.8|72037.5|72027.5|72044.6|72034.6|72031.9|72021.9|503
1707243300000|2024-02-06 18:15:00|72037.6|72027.6|72046.3|72036.3|72047|72037|72037.3|72027.3|445
1707243600000|2024-02-06 18:20:00|72046.4|72036.4|72054.2|72044.2|72059.4|72049.4|72046.4|72036.4|426
1707243900000|2024-02-06 18:25:00|72054.3|72044.3|72043.6|72033.6|72057.2|72047.2|72042.3|72032.3|379
1707244200000|2024-02-06 18:30:00|72043.1|72033.1|72039.7|72029.7|72043.6|72033.6|72037.1|72027.1|414
1707244500000|2024-02-06 18:35:00|72039.6|72029.6|72036.7|72026.7|72043.8|72033.8|72036.3|72026.3|368
1707244800000|2024-02-06 18:40:00|72036.8|72026.8|72032.2|72022.2|72037.1|72027.1|72031.4|72021.4|290
1707245100000|2024-02-06 18:45:00|72032.1|72022.1|72030.8|72020.8|72032.3|72022.3|72028.3|72018.3|272
1707245400000|2024-02-06 18:50:00|72030.9|72020.9|72030.3|72020.3|72034.4|72024.4|72029.7|72019.7|300
1707245700000|2024-02-06 18:55:00|72030.4|72020.4|72030.3|72020.3|72034.7|72024.7|72026.1|72016.1|390
1707246000000|2024-02-06 19:00:00|72030.2|72020.2|72034.4|72024.4|72034.7|72024.7|72026.3|72016.3|384
1707246300000|2024-02-06 19:05:00|72034.3|72024.3|72037.6|72027.6|72038.9|72028.9|72034.1|72024.1|350
1707246600000|2024-02-06 19:10:00|72037.7|72027.7|72041.6|72031.6|72045.4|72035.4|72034.9|72024.9|475
1707246900000|2024-02-06 19:15:00|72041.5|72031.5|72030.6|72020.6|72041.6|72031.6|72030.6|72020.6|247
1707247200000|2024-02-06 19:20:00|72030.7|72020.7|72030.7|72020.7|72032.5|72022.5|72026.7|72016.7|243
1707247500000|2024-02-06 19:25:00|72030.5|72020.5|72031.2|72021.2|72034|72024|72029.5|72019.5|246
1707247800000|2024-02-06 19:30:00|72031.3|72021.3|72031.2|72021.2|72031.9|72021.9|72029.4|72019.4|236
1707248100000|2024-02-06 19:35:00|72031.1|72021.1|72026.8|72016.8|72035.6|72025.6|72026.3|72016.3|294
1707248400000|2024-02-06 19:40:00|72026.7|72016.7|72031.2|72021.2|72032.6|72022.6|72026.3|72016.3|173
1707248700000|2024-02-06 19:45:00|72031.1|72021.1|72027.5|72017.5|72031.8|72021.8|72026.4|72016.4|252
1707249000000|2024-02-06 19:50:00|72027.6|72017.6|72026.3|72016.3|72027.6|72017.6|72025.5|72015.5|105
1707249300000|2024-02-06 19:55:00|72026.4|72016.4|72030.7|72020.7|72031.7|72021.7|72025.8|72015.8|254
1707249600000|2024-02-06 20:00:00|72030.6|72020.6|72028.8|72018.8|72030.6|72020.6|72028|72018|277
1707249900000|2024-02-06 20:05:00|72028.7|72018.7|72028.1|72018.1|72029.2|72019.2|72027.1|72017.1|192
1707250200000|2024-02-06 20:10:00|72028|72018|72027.7|72017.7|72028.7|72018.7|72027.3|72017.3|146
1707250500000|2024-02-06 20:15:00|72027.6|72017.6|72028.5|72018.5|72029.2|72019.2|72027.4|72017.4|153
1707250800000|2024-02-06 20:20:00|72028.6|72018.6|72028.6|72018.6|72029.1|72019.1|72028.2|72018.2|158
1707251100000|2024-02-06 20:25:00|72028.7|72018.7|72034.7|72024.7|72036.9|72026.9|72028|72018|225
1707251400000|2024-02-06 20:30:00|72034.8|72024.8|72033.5|72023.5|72035.4|72025.4|72033.5|72023.5|258
1707251700000|2024-02-06 20:35:00|72033.6|72023.6|72029.2|72019.2|72033.7|72023.7|72029.2|72019.2|232
1707252000000|2024-02-06 20:40:00|72029.4|72019.4|72031.9|72021.9|72032.6|72022.6|72029.3|72019.3|161
1707252300000|2024-02-06 20:45:00|72031.8|72021.8|72029.7|72019.7|72031.9|72021.9|72029.4|72019.4|185
1707252600000|2024-02-06 20:50:00|72029.8|72019.8|72025.9|72015.9|72029.8|72019.8|72024.1|72014.1|256
1707252900000|2024-02-06 20:55:00|72026|72016|72017.8|72007.8|72027.4|72017.4|72017.8|72007.8|257
1707253200000|2024-02-06 21:00:00|72017.6|72007.6|72016|72006|72017.6|72007.6|72014|72004|138
1707253500000|2024-02-06 21:05:00|72015.5|72005.5|72020.9|72000.9|72023|72006.7|72015.3|71999.5|259
1707253800000|2024-02-06 21:10:00|72020.8|72000.8|72020.1|72000.1|72020.8|72000.8|72017.4|71997.4|180
1707254100000|2024-02-06 21:15:00|72019.6|71999.6|72019.8|71999.8|72019.8|71999.8|72017.5|71997.5|149
1707254400000|2024-02-06 21:20:00|72020|72000|72019.9|71999.9|72020.4|72000.4|72019.4|71999.4|119
1707254700000|2024-02-06 21:25:00|72020.1|72000.1|72020.4|72000.4|72020.4|72000.4|72019.3|71999.3|150
1707255000000|2024-02-06 21:30:00|72020.2|72000.2|72018.9|71998.9|72020.4|72000.4|72018.8|71998.8|83
1707255300000|2024-02-06 21:35:00|72019|71999|72019.4|71999.4|72019.7|71999.7|72019|71999|49
1707255600000|2024-02-06 21:40:00|72019.5|71999.5|72021.8|72001.8|72022|72002|72019.2|71999.2|125
1707255900000|2024-02-06 21:45:00|72021.7|72001.7|72026.4|72006.4|72026.5|72006.5|72021.5|72001.5|96
1707256200000|2024-02-06 21:50:00|72026.9|72006.9|72023|72003|72029.3|72009.3|72019.4|71999.4|165
1707256500000|2024-02-06 21:55:00|72023.1|72003.1|72032.4|71996.7|72032.4|72003.1|72013.4|71993.4|171
1707256800000|2024-02-06 22:00:00|72032.3|71996.6|72046.3|71991.1|72048.4|71996.6|72032.3|71986.1|39
1707257100000|2024-02-06 22:05:00|72045.3|71991.8|72039.2|71993.8|72045.3|71993.8|72037.6|71988.8|84
1707257400000|2024-02-06 22:10:00|72038.8|71993.7|72038.5|71993.3|72040.4|71994.9|72035.1|71991.6|95
1707257700000|2024-02-06 22:15:00|72037.5|71995.4|72043.4|71994|72045.2|71995.5|72037.5|71991.7|70
1707258000000|2024-02-06 22:20:00|72043.5|71994.1|72044.6|71992.9|72044.6|71994.7|72038.9|71992|30
1707258300000|2024-02-06 22:25:00|72044.5|71993|72044.5|71991.3|72044.8|71993|72043.7|71991.1|47
1707258600000|2024-02-06 22:30:00|72044|71991.2|72041.3|71993.3|72045.8|71994.1|72039.1|71991.2|269
1707258900000|2024-02-06 22:35:00|72041.2|71993.4|72040.1|71993.3|72047.7|71994.2|72039.1|71988.1|152
1707259200000|2024-02-06 22:40:00|72039.7|71993.4|72040.9|71991.8|72043.4|71994.6|72039.2|71989|215
1707259500000|2024-02-06 22:45:00|72042.7|71992.1|72039.9|71998.2|72043.6|71999.9|72037.3|71991.7|206
1707259800000|2024-02-06 22:50:00|72039.7|71998.3|72040.9|71996.2|72042.8|71998.9|72038.5|71995.7|163
1707260100000|2024-02-06 22:55:00|72040.8|71996.3|72038|71995.8|72044.6|71998.8|72035.2|71992.2|249
1707260400000|2024-02-06 23:00:00|72036.2|71997.6|72034.9|71997.6|72036.6|72009.2|72026.2|71997|787
1707260700000|2024-02-06 23:05:00|72034.6|71998.9|72022.8|71990.2|72034.7|72001.2|72021.6|71988.4|784
1707261000000|2024-02-06 23:10:00|72022.6|71990|72012.5|71992.5|72022.9|71998.6|72004.3|71984.3|434
1707261300000|2024-02-06 23:15:00|72012.3|71992.3|72016.5|71996.5|72018.2|71998.2|72011.5|71991.5|176
1707261600000|2024-02-06 23:20:00|72016.3|71996.3|72016.1|71996.1|72017.4|71997.4|72015.9|71995.9|87
1707261900000|2024-02-06 23:25:00|72015.9|71995.9|72015.8|71995.8|72016.8|71996.8|72015.5|71995.5|51
1707262200000|2024-02-06 23:30:00|72016.1|71996.1|72017.5|71997.5|72019.5|71999.5|72015.3|71995.3|170
1707262500000|2024-02-06 23:35:00|72017.4|71997.4|72017.5|71997.5|72018.4|71998.4|72016.3|71996.3|89
1707262800000|2024-02-06 23:40:00|72017.1|71997.1|72018.4|71998.4|72024.2|72004.2|72014.7|71994.7|266
1707263100000|2024-02-06 23:45:00|72018.3|71998.3|72018|71998|72021|72001|72014.3|71994.3|193
1707263400000|2024-02-06 23:50:00|72018.1|71998.1|72010.6|71990.6|72018.4|71998.4|72009.1|71989.1|203
1707263700000|2024-02-06 23:55:00|72010.7|71990.7|72008.4|71988.4|72011.6|71991.6|72003.5|71983.5|254
1707264000000|2024-02-07 00:00:00|72008.7|71988.7|72014|71994|72017.4|71997.4|72004.3|71984.3|517
1707264300000|2024-02-07 00:05:00|72014.2|71994.2|72031.9|72011.9|72032.5|72012.5|72012.9|71992.9|441
1707264600000|2024-02-07 00:10:00|72031.3|72011.3|72012.6|71992.6|72032.2|72013|72008.5|71988.5|266
1707264900000|2024-02-07 00:15:00|72012.5|71992.5|72011.3|72001.3|72023.6|72007.9|72011.3|71992.2|225
1707265200000|2024-02-07 00:20:00|72011.4|72001.4|72002.1|71982.1|72016.6|72001.6|71998.4|71981.8|163
1707265500000|2024-02-07 00:25:00|72002.2|71982.2|72004.8|71984.8|72007.9|71990.8|71997.3|71979.9|176
1707265800000|2024-02-07 00:30:00|72004.7|71984.7|71990.1|71970.1|72004.7|71984.7|71988.6|71968.6|237
1707266100000|2024-02-07 00:35:00|71990.2|71970.2|71996.5|71976.5|71997.7|71979.5|71989.5|71969.5|320
1707266400000|2024-02-07 00:40:00|71996.4|71976.4|71990.4|71980.4|71997.2|71980.5|71989.1|71971|346
1707266700000|2024-02-07 00:45:00|71990.3|71980.3|71995.9|71975.9|72003.7|71988.4|71990.1|71975.7|208
1707267000000|2024-02-07 00:50:00|71995.5|71975.5|71981.3|71971.3|71995.9|71980.4|71981.1|71965.6|260
1707267300000|2024-02-07 00:55:00|71983.6|71973.6|71983.4|71973.4|71990.1|71975.8|71978.8|71963.6|206
1707267600000|2024-02-07 01:00:00|71985.1|71975.1|71967.3|71957.3|71987|71977|71967.3|71957.3|452
1707267900000|2024-02-07 01:05:00|71967.2|71957.2|71975.9|71965.9|71982.7|71972.7|71961.2|71951.2|427
1707268200000|2024-02-07 01:10:00|71976|71966|71968.3|71948.3|71983.8|71973.8|71962.1|71946.6|345
1707268500000|2024-02-07 01:15:00|71968.2|71948.2|71981.8|71971.8|71981.9|71971.9|71963.5|71948.2|400
1707268800000|2024-02-07 01:20:00|71981.9|71971.9|71964|71954|71982|71972|71962.5|71952.5|425
1707269100000|2024-02-07 01:25:00|71964.1|71954.1|71967.4|71957.4|71983.2|71973.2|71964.1|71954.1|388
1707269400000|2024-02-07 01:30:00|71967.5|71957.5|71973.6|71963.6|71987.6|71977.6|71966.7|71956.7|716
1707269700000|2024-02-07 01:35:00|71973.5|71963.5|71969.4|71959.4|71979.1|71969.1|71964|71954|588
1707270000000|2024-02-07 01:40:00|71969.6|71959.6|71941.3|71931.3|71972.2|71962.2|71933.5|71923.5|681
1707270300000|2024-02-07 01:45:00|71942.7|71932.7|71893.9|71883.9|71942.7|71932.7|71893.3|71883.3|713
1707270600000|2024-02-07 01:50:00|71897.1|71887.1|71910.4|71900.4|71919.5|71909.5|71895.6|71885.6|655
1707270900000|2024-02-07 01:55:00|71910.2|71900.2|71910|71900|71915.1|71905.1|71899.9|71889.9|615
1707271200000|2024-02-07 02:00:00|71909.7|71899.7|71926.2|71916.2|71929.1|71919.1|71908.5|71898.5|602
1707271500000|2024-02-07 02:05:00|71925.8|71915.8|71941.3|71931.3|71941.5|71931.5|71921.5|71911.5|581
1707271800000|2024-02-07 02:10:00|71941.9|71931.9|71944.7|71934.7|71949.3|71939.3|71936.9|71926.9|575
1707272100000|2024-02-07 02:15:00|71946.4|71936.4|71943.5|71933.5|71954|71944|71937.9|71927.9|518
1707272400000|2024-02-07 02:20:00|71943.6|71933.6|71947.6|71937.6|71950|71940|71936.9|71926.9|435
1707272700000|2024-02-07 02:25:00|71947.5|71937.5|71958.4|71948.4|71961.9|71951.9|71947.5|71937.5|531
1707273000000|2024-02-07 02:30:00|71958.3|71948.3|71963.9|71953.9|71966.6|71956.6|71957.1|71947.1|555
1707273300000|2024-02-07 02:35:00|71964|71954|71970.4|71960.4|71970.8|71960.8|71962.1|71952.1|498
1707273600000|2024-02-07 02:40:00|71970.5|71960.5|71969.4|71959.4|71975.9|71965.9|71966|71956|476
1707273900000|2024-02-07 02:45:00|71970|71960|71971|71961|71980.9|71970.9|71970|71960|518
1707274200000|2024-02-07 02:50:00|71971.8|71961.8|71969.8|71959.8|71973.7|71963.7|71965.3|71955.3|392
1707274500000|2024-02-07 02:55:00|71969.9|71959.9|71973|71963|71976.9|71966.9|71968.2|71958.2|414
1707274800000|2024-02-07 03:00:00|71973.1|71963.1|71979.6|71969.6|71981|71971|71970.3|71960.3|462
1707275100000|2024-02-07 03:05:00|71979.5|71969.5|71972.5|71962.5|71979.8|71969.8|71964.5|71954.5|385
1707275400000|2024-02-07 03:10:00|71972.6|71962.6|71972.8|71962.8|71977.7|71967.7|71972|71962|256
1707275700000|2024-02-07 03:15:00|71972.9|71962.9|71978.5|71968.5|71978.5|71968.5|71971.3|71961.3|219
1707276000000|2024-02-07 03:20:00|71978.6|71968.6|71994.4|71984.4|71995.6|71985.6|71977.2|71967.2|435
1707276300000|2024-02-07 03:25:00|71994.5|71984.5|71985.6|71975.6|71995|71985|71981.1|71971.1|405
1707276600000|2024-02-07 03:30:00|71985.5|71975.5|71994.1|71984.1|71994.3|71984.3|71985.4|71975.4|306
1707276900000|2024-02-07 03:35:00|71994.2|71984.2|72008.3|71998.3|72009.6|71999.6|71992.4|71982.4|366
1707277200000|2024-02-07 03:40:00|72008.2|71998.2|72000.6|71990.6|72008.9|71998.9|71998.6|71988.6|262
1707277500000|2024-02-07 03:45:00|72000.7|71990.7|72020.8|72010.8|72024.1|72014.1|72000.7|71990.7|486
1707277800000|2024-02-07 03:50:00|72020.7|72010.7|72013.8|72003.8|72021.4|72011.4|72009|71999|384
1707278100000|2024-02-07 03:55:00|72013.5|72003.5|72020.6|72010.6|72022.2|72012.2|72013.5|72003.5|237
1707278400000|2024-02-07 04:00:00|72020.4|72010.4|72018.8|72008.8|72022.3|72012.3|72016.1|72006.1|283
1707278700000|2024-02-07 04:05:00|72018.9|72008.9|72026.7|72016.7|72026.8|72016.8|72016.7|72006.7|223
1707279000000|2024-02-07 04:10:00|72026.8|72016.8|72017.5|72007.5|72026.8|72016.8|72016.7|72006.7|297
1707279300000|2024-02-07 04:15:00|72017.6|72007.6|72014.4|72004.4|72017.9|72007.9|72011.4|72001.4|153
1707279600000|2024-02-07 04:20:00|72014.3|72004.3|72011.1|72001.1|72014.5|72004.5|72009.2|71999.2|144
1707279900000|2024-02-07 04:25:00|72011|72001|72012.2|72002.2|72014.4|72004.4|72005.8|71995.8|185
1707280200000|2024-02-07 04:30:00|72012.3|72002.3|72009.2|71999.2|72012.7|72002.7|72009|71999|131
1707280500000|2024-02-07 04:35:00|72009.1|71999.1|72005.1|71995.1|72009.7|71999.7|72004.9|71994.9|120
1707280800000|2024-02-07 04:40:00|72005.3|71995.3|72010.5|72000.5|72010.6|72000.6|72004.7|71994.7|211
1707281100000|2024-02-07 04:45:00|72010.4|72000.4|72024.6|72014.6|72025.7|72015.7|72005|71995|270
1707281400000|2024-02-07 04:50:00|72024.7|72014.7|72023.4|72013.4|72028.8|72018.8|72020.4|72010.4|288
1707281700000|2024-02-07 04:55:00|72023.3|72013.3|72024.5|72014.5|72027|72017|72021.9|72011.9|266
1707282000000|2024-02-07 05:00:00|72024.6|72014.6|72023.8|72013.8|72029.2|72019.2|72017.9|72007.9|541
1707282300000|2024-02-07 05:05:00|72023.6|72013.6|72024.2|72014.2|72026.1|72016.1|72021.5|72011.5|501
1707282600000|2024-02-07 05:10:00|72024.3|72014.3|72028.8|72018.8|72032|72022|72024.1|72014.1|439
1707282900000|2024-02-07 05:15:00|72028.6|72018.6|72033.6|72023.6|72035.1|72025.1|72025.8|72015.8|389
1707283200000|2024-02-07 05:20:00|72033.5|72023.5|72038.5|72028.5|72039.1|72029.1|72030.2|72020.2|438
1707283500000|2024-02-07 05:25:00|72038.2|72028.2|72042.1|72032.1|72057|72047|72037.8|72027.8|535
1707283800000|2024-02-07 05:30:00|72042.2|72032.2|72035.6|72025.6|72042.4|72032.4|72025.7|72015.7|503
1707284100000|2024-02-07 05:35:00|72034.3|72024.3|72021.2|72011.2|72043.4|72033.4|72018.7|72008.7|587
1707284400000|2024-02-07 05:40:00|72021.6|72011.6|72005.3|71995.3|72028.7|72018.7|72003|71993|546
1707284700000|2024-02-07 05:45:00|72005.4|71995.4|71994.1|71984.1|72007.9|71997.9|71994.1|71984.1|543
1707285000000|2024-02-07 05:50:00|71994.6|71984.6|72004|71994|72004.5|71994.5|71985.4|71975.4|625
1707285300000|2024-02-07 05:55:00|72004.1|71994.1|72006.7|71996.7|72016.4|72006.4|71991.8|71981.8|852
1707285600000|2024-02-07 06:00:00|72007.3|71997.3|72006.4|71996.4|72016.3|72006.3|72005.5|71995.5|560
1707285900000|2024-02-07 06:05:00|72006.3|71996.3|71997.9|71987.9|72013.6|72003.6|71997.3|71987.3|429
1707286200000|2024-02-07 06:10:00|71998.1|71988.1|71998.7|71988.7|72000.6|71990.6|71996|71986|359
1707286500000|2024-02-07 06:15:00|71998.5|71988.5|71998.7|71988.7|72001.2|71991.2|71996.9|71986.9|319
1707286800000|2024-02-07 06:20:00|71998.8|71988.8|72007.3|71997.3|72007.8|71997.8|71998.7|71988.7|286
1707287100000|2024-02-07 06:25:00|72007.4|71997.4|72018.6|72008.6|72022.5|72012.5|72005.7|71995.7|390
1707287400000|2024-02-07 06:30:00|72018.8|72008.8|72003.2|71993.2|72019.8|72009.8|71998.1|71988.1|486
1707287700000|2024-02-07 06:35:00|72003.3|71993.3|72005.4|71995.4|72009.3|71999.3|72001|71991|322
1707288000000|2024-02-07 06:40:00|72005.2|71995.2|72006.1|71996.1|72008.1|71998.1|72003.6|71993.6|276
1707288300000|2024-02-07 06:45:00|72006|71996|72016.5|72006.5|72022.1|72012.1|72000.2|71990.2|363
1707288600000|2024-02-07 06:50:00|72016.6|72006.6|72001.6|71991.6|72017.9|72007.9|72001.6|71991.6|445
1707288900000|2024-02-07 06:55:00|72001.3|71991.3|71998|71988|72002.1|71992.1|71991.7|71981.7|390
1707289200000|2024-02-07 07:00:00|71997.9|71987.9|71998.4|71988.4|71999.5|71989.5|71988.6|71978.6|420
1707289500000|2024-02-07 07:05:00|71998.5|71988.5|71997.7|71987.7|72003.5|71993.5|71994.9|71984.9|327
1707289800000|2024-02-07 07:10:00|71997.8|71987.8|72006.4|71996.4|72012.1|72002.1|71995.4|71985.4|403
1707290100000|2024-02-07 07:15:00|72006.2|71996.2|71999.5|71989.5|72009.7|71999.7|71999.1|71989.1|367
1707290400000|2024-02-07 07:20:00|71999.6|71989.6|72005.3|71995.3|72007.7|71997.7|71993.4|71983.4|373
1707290700000|2024-02-07 07:25:00|72005.2|71995.2|72008.1|71998.1|72010.2|72000.2|72002.7|71992.7|335
1707291000000|2024-02-07 07:30:00|72008.2|71998.2|72017.4|72007.4|72021.9|72011.9|72008|71998|336
1707291300000|2024-02-07 07:35:00|72017.7|72007.7|72022.4|72012.4|72024.6|72014.6|72017.6|72007.6|315
1707291600000|2024-02-07 07:40:00|72022.5|72012.5|72041.1|72031.1|72042.5|72032.5|72022.5|72012.5|339
1707291900000|2024-02-07 07:45:00|72041.2|72031.2|72043.3|72033.3|72045.4|72035.4|72039.4|72029.4|358
1707292200000|2024-02-07 07:50:00|72043.4|72033.4|72054.3|72044.3|72056.7|72046.7|72042|72032|281
1707292500000|2024-02-07 07:55:00|72054.2|72044.2|72056.2|72046.2|72066.6|72056.6|72054.1|72044.1|375
1707292800000|2024-02-07 08:00:00|72056.1|72046.1|72068|72058|72078.9|72068.9|72054|72044|522
1707293100000|2024-02-07 08:05:00|72068.1|72058.1|72070.2|72060.2|72077.4|72067.4|72068.1|72058.1|359
1707293400000|2024-02-07 08:10:00|72070.3|72060.3|72072.5|72062.5|72084.3|72074.3|72070.1|72060.1|403
1707293700000|2024-02-07 08:15:00|72072.6|72062.6|72088.5|72078.5|72088.8|72078.8|72072.1|72062.1|355
1707294000000|2024-02-07 08:20:00|72088.4|72078.4|72099.2|72089.2|72104.8|72094.8|72088.4|72078.4|484
1707294300000|2024-02-07 08:25:00|72099.1|72089.1|72101.1|72091.1|72112.8|72102.8|72090.4|72080.4|507
1707294600000|2024-02-07 08:30:00|72101.2|72091.2|72091.8|72081.8|72101.2|72091.2|72084.4|72074.4|452
1707294900000|2024-02-07 08:35:00|72091.7|72081.7|72093.9|72083.9|72095.9|72085.9|72080.6|72070.6|390
1707295200000|2024-02-07 08:40:00|72094|72084|72077.4|72067.4|72094.5|72084.5|72077.4|72067.4|441
1707295500000|2024-02-07 08:45:00|72076.6|72066.6|72072.9|72062.9|72081.2|72071.2|72071.5|72061.5|406
1707295800000|2024-02-07 08:50:00|72073|72063|72076.1|72066.1|72077.9|72067.9|72066.4|72056.4|365
1707296100000|2024-02-07 08:55:00|72076|72066|72081.8|72071.8|72088.1|72078.1|72075.8|72065.8|335
1707296400000|2024-02-07 09:00:00|72081.7|72071.7|72087.3|72077.3|72095|72085|72077.9|72067.9|420
1707296700000|2024-02-07 09:05:00|72087.4|72077.4|72081.2|72071.2|72088.2|72078.2|72077.1|72067.1|264
1707297000000|2024-02-07 09:10:00|72081.1|72071.1|72086.8|72076.8|72087.9|72077.9|72075.6|72065.6|267
1707297300000|2024-02-07 09:15:00|72086.7|72076.7|72089.7|72079.7|72096.2|72086.2|72084.6|72074.6|338
1707297600000|2024-02-07 09:20:00|72089.6|72079.6|72086.8|72076.8|72093.8|72083.8|72083.3|72073.3|335
1707297900000|2024-02-07 09:25:00|72087.1|72077.1|72076.8|72066.8|72088.3|72078.3|72076.8|72066.8|260
1707298200000|2024-02-07 09:30:00|72077.5|72067.5|72076.5|72066.5|72078.9|72068.9|72068.5|72058.5|373
1707298500000|2024-02-07 09:35:00|72076.6|72066.6|72085.4|72075.4|72085.9|72075.9|72075.4|72065.4|369
1707298800000|2024-02-07 09:40:00|72085.3|72075.3|72070.5|72060.5|72085.3|72075.3|72070.5|72060.5|321
1707299100000|2024-02-07 09:45:00|72070.4|72060.4|72082.3|72072.3|72087.1|72077.1|72070.1|72060.1|280
1707299400000|2024-02-07 09:50:00|72082.2|72072.2|72073.9|72063.9|72082.2|72072.2|72068.5|72058.5|379
1707299700000|2024-02-07 09:55:00|72073.6|72063.6|72076.9|72066.9|72078.9|72068.9|72072.2|72062.2|279
1707300000000|2024-02-07 10:00:00|72077.1|72067.1|72078.9|72068.9|72079.9|72069.9|72077.1|72067.1|306
1707300300000|2024-02-07 10:05:00|72078.8|72068.8|72081.8|72071.8|72082|72072|72075.4|72065.4|203
1707300600000|2024-02-07 10:10:00|72081.7|72071.7|72082.5|72072.5|72083|72073|72077.6|72067.6|215
1707300900000|2024-02-07 10:15:00|72085.3|72075.3|72071.7|72061.7|72090|72080|72068.8|72058.8|374
1707301200000|2024-02-07 10:20:00|72071.8|72061.8|72083.6|72073.6|72085.3|72075.3|72071.8|72061.8|259
1707301500000|2024-02-07 10:25:00|72083.5|72073.5|72080.7|72070.7|72091.8|72081.8|72079.5|72069.5|314
1707301800000|2024-02-07 10:30:00|72080.4|72070.4|72079|72069|72087.3|72077.3|72076.4|72066.4|362
1707302100000|2024-02-07 10:35:00|72078.9|72068.9|72080.8|72070.8|72083.7|72073.7|72076.3|72066.3|260
1707302400000|2024-02-07 10:40:00|72080.7|72070.7|72077.3|72067.3|72084.2|72074.2|72077.3|72067.3|151
1707302700000|2024-02-07 10:45:00|72077.2|72067.2|72098.1|72088.1|72098.5|72088.5|72073.8|72063.8|258
1707303000000|2024-02-07 10:50:00|72097.9|72087.9|72104|72094|72108.9|72098.9|72097.4|72087.4|357
1707303300000|2024-02-07 10:55:00|72103.9|72093.9|72098.6|72088.6|72104|72094|72098.1|72088.1|303
1707303600000|2024-02-07 11:00:00|72098.7|72088.7|72084.8|72074.8|72099.3|72089.3|72083.4|72073.4|255
1707303900000|2024-02-07 11:05:00|72084.9|72074.9|72087.7|72077.7|72089.1|72079.1|72079.4|72069.4|328
1707304200000|2024-02-07 11:10:00|72087.8|72077.8|72081.4|72071.4|72088.3|72078.3|72079|72069|271
1707304500000|2024-02-07 11:15:00|72080.6|72070.6|72083|72073|72087.5|72077.5|72079.3|72069.3|263
1707304800000|2024-02-07 11:20:00|72082.9|72072.9|72078.6|72068.6|72082.9|72072.9|72078.1|72068.1|215
1707305100000|2024-02-07 11:25:00|72078.4|72068.4|72075.3|72065.3|72080.1|72070.1|72071.5|72061.5|237
1707305400000|2024-02-07 11:30:00|72075.7|72065.7|72060.6|72050.6|72077.4|72067.4|72060.5|72050.5|299
1707305700000|2024-02-07 11:35:00|72060.7|72050.7|72064.4|72054.4|72072.4|72062.4|72058.3|72048.3|314
1707306000000|2024-02-07 11:40:00|72064.3|72054.3|72078.4|72068.4|72078.4|72068.4|72064.1|72054.1|314
1707306300000|2024-02-07 11:45:00|72078.5|72068.5|72082.7|72072.7|72083.7|72073.7|72077.8|72067.8|239
1707306600000|2024-02-07 11:50:00|72082.8|72072.8|72079.7|72069.7|72087.3|72077.3|72078.5|72068.5|279
1707306900000|2024-02-07 11:55:00|72079.6|72069.6|72081|72071|72083|72073|72073.8|72063.8|260
1707307200000|2024-02-07 12:00:00|72080.7|72070.7|72084.3|72074.3|72087.9|72077.9|72079.9|72069.9|291
1707307500000|2024-02-07 12:05:00|72084.2|72074.2|72079.2|72069.2|72085.7|72075.7|72078.1|72068.1|320
1707307800000|2024-02-07 12:10:00|72079.3|72069.3|72085.5|72075.5|72086.7|72076.7|72074.7|72064.7|255
1707308100000|2024-02-07 12:15:00|72085.6|72075.6|72086.2|72076.2|72089.3|72079.3|72085.2|72075.2|356
1707308400000|2024-02-07 12:20:00|72086.3|72076.3|72090.1|72080.1|72093.7|72083.7|72084.6|72074.6|245
1707308700000|2024-02-07 12:25:00|72089.9|72079.9|72089.3|72079.3|72095.5|72085.5|72088|72078|368
1707309000000|2024-02-07 12:30:00|72089.2|72079.2|72089.8|72079.8|72093.4|72083.4|72088.2|72078.2|336
1707309300000|2024-02-07 12:35:00|72089.9|72079.9|72084.8|72074.8|72090.7|72080.7|72082.6|72072.6|306
1707309600000|2024-02-07 12:40:00|72084.4|72074.4|72090.3|72080.3|72094.2|72084.2|72082.6|72072.6|329
1707309900000|2024-02-07 12:45:00|72089.9|72079.9|72096.1|72086.1|72098.6|72088.6|72089.7|72079.7|284
1707310200000|2024-02-07 12:50:00|72096|72086|72094.6|72084.6|72098.7|72088.7|72090.6|72080.6|329
1707310500000|2024-02-07 12:55:00|72094.7|72084.7|72100.2|72090.2|72101.3|72091.3|72093.9|72083.9|280
1707310800000|2024-02-07 13:00:00|72100|72090|72100.1|72090.1|72104.5|72094.5|72098|72088|500
1707311100000|2024-02-07 13:05:00|72100.3|72090.3|72119.8|72109.8|72120|72110|72098|72088|423
1707311400000|2024-02-07 13:10:00|72119.9|72109.9|72125.6|72115.6|72126.6|72116.6|72119.8|72109.8|308
1707311700000|2024-02-07 13:15:00|72124.4|72114.4|72121.4|72111.4|72129.7|72119.7|72118.8|72108.8|337
1707312000000|2024-02-07 13:20:00|72121.3|72111.3|72089.4|72079.4|72121.4|72111.4|72083.7|72073.7|518
1707312300000|2024-02-07 13:25:00|72089.7|72079.7|72092.6|72072.6|72093.4|72083.4|72073.5|72063.5|507
1707312600000|2024-02-07 13:30:00|72092.7|72072.7|72091.6|72081.6|72095.6|72085.6|72080.4|72066.3|522
1707312900000|2024-02-07 13:35:00|72091.8|72081.8|72091.4|72081.4|72093.5|72083.5|72078.9|72068.9|499
1707313200000|2024-02-07 13:40:00|72091.3|72081.3|72100|72090|72103|72093|72087.7|72077.7|430
1707313500000|2024-02-07 13:45:00|72099.9|72089.9|72109.5|72099.5|72109.5|72099.5|72099.2|72089.2|390
1707313800000|2024-02-07 13:50:00|72109.3|72099.3|72113.2|72103.2|72119.5|72109.5|72105.1|72095.1|508
1707314100000|2024-02-07 13:55:00|72113.3|72103.3|72117.4|72107.4|72121.2|72111.2|72113.3|72103.3|437
1707314400000|2024-02-07 14:00:00|72117.3|72107.3|72112.5|72102.5|72121|72111|72107.9|72097.9|591
1707314700000|2024-02-07 14:05:00|72112.6|72102.6|72115.1|72105.1|72119.5|72109.5|72102.2|72092.2|610
1707315000000|2024-02-07 14:10:00|72114.9|72104.9|72110.5|72100.5|72119.9|72109.9|72106.8|72096.8|493
1707315300000|2024-02-07 14:15:00|72110.6|72100.6|72109.7|72099.7|72118.1|72108.1|72104.9|72094.9|531
1707315600000|2024-02-07 14:20:00|72109.9|72099.9|72124.4|72114.4|72124.5|72114.5|72099.4|72089.4|503
1707315900000|2024-02-07 14:25:00|72124.3|72114.3|72130.5|72120.5|72133.9|72123.9|72124.1|72114.1|391
1707316200000|2024-02-07 14:30:00|72130.8|72120.8|72127.5|72117.5|72138.7|72128.7|72118.4|72108.4|630
1707316500000|2024-02-07 14:35:00|72127.4|72117.4|72112.5|72102.5|72134.9|72124.9|72110.7|72100.7|659
1707316800000|2024-02-07 14:40:00|72112.3|72102.3|72106.9|72096.9|72122.1|72112.1|72101.9|72091.9|853
1707317100000|2024-02-07 14:45:00|72106.5|72096.5|72087.5|72077.5|72109.8|72099.8|72087.2|72077.2|860
1707317400000|2024-02-07 14:50:00|72087.6|72077.6|72098.7|72088.7|72100|72090|72080.6|72070.6|760
1707317700000|2024-02-07 14:55:00|72098.9|72088.9|72105.7|72095.7|72112.9|72102.9|72098.6|72088.6|699
1707318000000|2024-02-07 15:00:00|72105.6|72095.6|72120.7|72110.7|72122.8|72112.8|72101.9|72091.9|662
1707318300000|2024-02-07 15:05:00|72120.6|72110.6|72123.8|72113.8|72125.6|72115.6|72112.2|72102.2|713
1707318600000|2024-02-07 15:10:00|72123.6|72113.6|72108.9|72098.9|72124.5|72114.5|72103.9|72093.9|652
1707318900000|2024-02-07 15:15:00|72109.2|72099.2|72120.3|72110.3|72125.6|72115.6|72108.7|72098.7|753
1707319200000|2024-02-07 15:20:00|72120.4|72110.4|72107|72097|72121.7|72111.7|72103.2|72093.2|644
1707319500000|2024-02-07 15:25:00|72106.6|72096.6|72092.7|72082.7|72110.1|72100.1|72091.1|72081.1|636
1707319800000|2024-02-07 15:30:00|72093.1|72083.1|72087.2|72077.2|72103.8|72093.8|72079.2|72069.2|625
1707320100000|2024-02-07 15:35:00|72086.3|72076.3|72081.6|72071.6|72106|72096|72081.2|72071.2|876
1707320400000|2024-02-07 15:40:00|72081.2|72071.2|72082.7|72072.7|72088.6|72078.6|72078.9|72068.9|650
1707320700000|2024-02-07 15:45:00|72082.8|72072.8|72097.8|72087.8|72099.6|72089.6|72081|72071|701
1707321000000|2024-02-07 15:50:00|72098.7|72088.7|72108.5|72098.5|72113.5|72103.5|72098.7|72088.7|644
1707321300000|2024-02-07 15:55:00|72108.6|72098.6|72123.7|72113.7|72127.7|72117.7|72108.4|72098.4|608
1707321600000|2024-02-07 16:00:00|72124.1|72114.1|72118.8|72108.8|72127.9|72117.9|72118|72108|663
1707321900000|2024-02-07 16:05:00|72118.7|72108.7|72120.4|72110.4|72121.9|72111.9|72116.3|72106.3|475
1707322200000|2024-02-07 16:10:00|72120.5|72110.5|72119.2|72109.2|72122.1|72112.1|72117|72107|528
1707322500000|2024-02-07 16:15:00|72118.4|72108.4|72120.9|72110.9|72122.8|72112.8|72116.4|72106.4|570
1707322800000|2024-02-07 16:20:00|72121|72111|72123.8|72113.8|72126|72116|72119.1|72109.1|522
1707323100000|2024-02-07 16:25:00|72123.9|72113.9|72129.2|72119.2|72133.8|72123.8|72123.8|72113.8|468
1707323400000|2024-02-07 16:30:00|72128.8|72118.8|72135.9|72125.9|72136.8|72126.8|72127|72117|512
1707323700000|2024-02-07 16:35:00|72135.7|72125.7|72142.2|72132.2|72143.3|72133.3|72135.2|72125.2|457
1707324000000|2024-02-07 16:40:00|72142.3|72132.3|72142.1|72132.1|72144|72134|72140.3|72130.3|384
1707324300000|2024-02-07 16:45:00|72142|72132|72143.8|72133.8|72147|72137|72142|72132|299
1707324600000|2024-02-07 16:50:00|72143.7|72133.7|72143.1|72133.1|72143.9|72133.9|72140.4|72130.4|309
1707324900000|2024-02-07 16:55:00|72143|72133|72145.5|72135.5|72146.8|72136.8|72137.7|72127.7|409
1707325200000|2024-02-07 17:00:00|72145.6|72135.6|72152.4|72142.4|72153.5|72143.5|72145.6|72135.6|398
1707325500000|2024-02-07 17:05:00|72152.3|72142.3|72149.4|72139.4|72153.5|72143.5|72148.8|72138.8|303
1707325800000|2024-02-07 17:10:00|72149.5|72139.5|72147.4|72137.4|72152.6|72142.6|72147.4|72137.4|346
1707326100000|2024-02-07 17:15:00|72147.5|72137.5|72132.5|72122.5|72148.1|72138.1|72129.9|72119.9|409
1707326400000|2024-02-07 17:20:00|72132.2|72122.2|72140.4|72130.4|72140.4|72130.4|72130.3|72120.3|354
1707326700000|2024-02-07 17:25:00|72140.5|72130.5|72145.6|72135.6|72148.5|72138.5|72139.4|72129.4|320
1707327000000|2024-02-07 17:30:00|72145.4|72135.4|72142|72132|72148.8|72138.8|72140.9|72130.9|485
1707327300000|2024-02-07 17:35:00|72141.9|72131.9|72142.4|72132.4|72146.1|72136.1|72138.1|72128.1|427
1707327600000|2024-02-07 17:40:00|72142.7|72132.7|72140.9|72130.9|72143.1|72133.1|72138.7|72128.7|383
1707327900000|2024-02-07 17:45:00|72140.8|72130.8|72134.4|72124.4|72141.7|72131.7|72132.9|72122.9|391
1707328200000|2024-02-07 17:50:00|72134.3|72124.3|72133.1|72123.1|72136.8|72126.8|72130|72120|307
1707328500000|2024-02-07 17:55:00|72133|72123|72134|72124|72136|72126|72131.7|72121.7|359
1707328800000|2024-02-07 18:00:00|72133.6|72123.6|72131.6|72121.6|72133.6|72123.6|72114.8|72102.3|654
1707329100000|2024-02-07 18:05:00|72130|72120|72125|72115|72135.1|72120.7|72122.2|72112.2|596
1707329400000|2024-02-07 18:10:00|72124.1|72114.1|72120.9|72110.9|72124.7|72114.7|72118.1|72108.1|505
1707329700000|2024-02-07 18:15:00|72121.1|72111.1|72121.5|72111.5|72126.3|72116.3|72120|72110|526
1707330000000|2024-02-07 18:20:00|72121.4|72111.4|72129.5|72119.5|72132.1|72122.1|72120.2|72110.2|445
1707330300000|2024-02-07 18:25:00|72129.7|72119.7|72125.2|72115.2|72129.9|72119.9|72122.7|72112.7|387
1707330600000|2024-02-07 18:30:00|72125.1|72115.1|72128|72118|72129.7|72119.7|72120.9|72110.9|428
1707330900000|2024-02-07 18:35:00|72127.9|72117.9|72126.1|72116.1|72130.3|72120.3|72125.7|72115.7|341
1707331200000|2024-02-07 18:40:00|72126.2|72116.2|72133.2|72123.2|72135|72125|72125.8|72115.8|268
1707331500000|2024-02-07 18:45:00|72133.3|72123.3|72129|72119|72136.4|72126.4|72128.7|72118.7|384
1707331800000|2024-02-07 18:50:00|72129.2|72119.2|72127.5|72117.5|72131.6|72121.6|72124.8|72114.8|355
1707332100000|2024-02-07 18:55:00|72127.6|72117.6|72135.3|72125.3|72142.5|72129.2|72126.7|72116.7|377
1707332400000|2024-02-07 19:00:00|72135.7|72125.7|72135.6|72125.6|72137.2|72127.2|72134.6|72124.6|278
1707332700000|2024-02-07 19:05:00|72135.5|72125.5|72133.3|72123.3|72136.3|72126.3|72131.6|72121.6|307
1707333000000|2024-02-07 19:10:00|72133.2|72123.2|72132.6|72122.6|72133.5|72123.5|72131.1|72121.1|232
1707333300000|2024-02-07 19:15:00|72132.7|72122.7|72141.9|72131.9|72142.3|72132.3|72131.4|72121.4|323
1707333600000|2024-02-07 19:20:00|72141.8|72131.8|72141.8|72131.8|72145.3|72135.3|72137.6|72127.6|436
1707333900000|2024-02-07 19:25:00|72141.9|72131.9|72144.3|72134.3|72145.5|72135.5|72140.9|72130.9|269
1707334200000|2024-02-07 19:30:00|72144.4|72134.4|72141.5|72131.5|72144.4|72134.4|72141.2|72131.2|302
1707334500000|2024-02-07 19:35:00|72141.7|72131.7|72140.3|72130.3|72142.7|72132.7|72140.3|72130.3|237
1707334800000|2024-02-07 19:40:00|72140.4|72130.4|72134.6|72124.6|72140.6|72130.6|72134.1|72124.1|205
1707335100000|2024-02-07 19:45:00|72134.3|72124.3|72132.8|72122.8|72134.9|72124.9|72131.4|72121.4|398
1707335400000|2024-02-07 19:50:00|72132.9|72122.9|72133.9|72123.9|72135.1|72125.1|72132.5|72122.5|182
1707335700000|2024-02-07 19:55:00|72134|72124|72133.5|72123.5|72135|72125|72133.2|72123.2|191
1707336000000|2024-02-07 20:00:00|72133.4|72123.4|72129.8|72119.8|72133.6|72123.6|72128.5|72118.5|327
1707336300000|2024-02-07 20:05:00|72129.7|72119.7|72131.8|72121.8|72132.7|72122.7|72128.1|72118.1|333
1707336600000|2024-02-07 20:10:00|72131.7|72121.7|72129.7|72119.7|72133.6|72123.6|72126.8|72116.8|291
1707336900000|2024-02-07 20:15:00|72129.8|72119.8|72127|72117|72130.2|72120.2|72125.8|72115.8|390
1707337200000|2024-02-07 20:20:00|72127.1|72117.1|72127|72117|72128.6|72118.6|72126.7|72116.7|275
1707337500000|2024-02-07 20:25:00|72126.9|72116.9|72131.6|72121.6|72131.7|72121.7|72126.7|72116.7|344
1707337800000|2024-02-07 20:30:00|72131.5|72121.5|72131.5|72121.5|72133|72123|72129.4|72119.4|367
1707338100000|2024-02-07 20:35:00|72131.7|72121.7|72128.8|72118.8|72134.2|72124.2|72128.4|72118.4|366
1707338400000|2024-02-07 20:40:00|72128.9|72118.9|72129.8|72119.8|72130.1|72120.1|72128.3|72118.3|311
1707338700000|2024-02-07 20:45:00|72129.7|72119.7|72124|72114|72130.6|72120.6|72123.5|72113.5|368
1707339000000|2024-02-07 20:50:00|72123.9|72113.9|72127|72117|72127.4|72117.4|72121.6|72106.2|393
1707339300000|2024-02-07 20:55:00|72126.8|72116.8|72120.3|72110.3|72127.4|72117.4|72118.6|72108.6|441
1707339600000|2024-02-07 21:00:00|72120.4|72110.4|72122.2|72112.2|72122.8|72112.8|72117.9|72107.9|429
1707339900000|2024-02-07 21:05:00|72122.1|72112.1|72133.6|72113.6|72139.7|72119.7|72121|72107.4|396
1707340200000|2024-02-07 21:10:00|72133.7|72113.7|72130.4|72110.4|72137.2|72122.1|72125.7|72110.4|286
1707340500000|2024-02-07 21:15:00|72131.6|72111.6|72140.8|72120.8|72142.5|72122.5|72131.6|72111.6|568
1707340800000|2024-02-07 21:20:00|72140.9|72120.9|72137.7|72117.7|72141|72121|72132.9|72112.9|576
1707341100000|2024-02-07 21:25:00|72137.6|72117.6|72124.7|72104.7|72138.8|72118.8|72122.6|72102.6|585
1707341400000|2024-02-07 21:30:00|72125.5|72105.5|72127.8|72107.8|72133.7|72113.7|72125.5|72105.5|264
1707341700000|2024-02-07 21:35:00|72127.9|72107.9|72131.1|72111.1|72131.8|72111.8|72127.7|72107.7|102
1707342000000|2024-02-07 21:40:00|72131|72111|72134.3|72114.3|72134.3|72114.3|72130.8|72110.8|95
1707342300000|2024-02-07 21:45:00|72135.1|72115.1|72134|72114|72135.4|72115.4|72133|72113|94
1707342600000|2024-02-07 21:50:00|72133.9|72113.9|72144|72124|72144.2|72124.2|72133.6|72113.6|268
1707342900000|2024-02-07 21:55:00|72143.2|72123.2|72144.1|72109.7|72147.8|72127.8|72135.8|72108.8|165
1707343200000|2024-02-07 22:00:00|72144.7|72108.1|72120.8|72068.6|72146.7|72108.1|72120.5|72068.6|132
1707343500000|2024-02-07 22:05:00|72121.4|72068.2|72103.6|72067.7|72125.9|72074|72101.8|72067.4|159
1707343800000|2024-02-07 22:10:00|72102.1|72068.9|72100|72061.7|72106.3|72076|72095.4|72060.7|117
1707344100000|2024-02-07 22:15:00|72100.4|72061.3|72107.9|72061|72108.7|72063|72099.2|72060.6|86
1707344400000|2024-02-07 22:20:00|72107.8|72060.9|72105.5|72062.3|72108.1|72071|72105.1|72060.9|186
1707344700000|2024-02-07 22:25:00|72105.3|72062.9|72106.5|72060.3|72107.6|72062.9|72105.3|72059.8|39
1707345000000|2024-02-07 22:30:00|72106.4|72060.2|72108.5|72059.9|72110.4|72061|72106|72059.3|277
1707345300000|2024-02-07 22:35:00|72108.6|72060|72105.7|72061.3|72110.1|72062.7|72105.7|72059.6|343
1707345600000|2024-02-07 22:40:00|72107.3|72061.4|72109.4|72059.3|72111.7|72061.8|72105.8|72057.5|441
1707345900000|2024-02-07 22:45:00|72108.9|72059.6|72110.7|72058.6|72113.7|72061.8|72108.9|72056.9|344
1707346200000|2024-02-07 22:50:00|72098.7|72058.7|72085.5|72065.5|72100.1|72065.9|72084.2|72057|137
1707346500000|2024-02-07 22:55:00|72085.8|72065.8|72084.6|72064.6|72090.7|72066.3|72083.2|72057.7|100
1707346800000|2024-02-07 23:00:00|72084.7|72064.7|72084.3|72064.3|72085.2|72065.2|72083.1|72063.1|232
1707347100000|2024-02-07 23:05:00|72084.7|72064.7|72076.5|72056.5|72085.1|72065.1|72076|72056|539
1707347400000|2024-02-07 23:10:00|72077.4|72057.4|72073.1|72053.1|72077.9|72057.9|72071.3|72051.3|392
1707347700000|2024-02-07 23:15:00|72073|72053|72068|72048|72074|72054|72063.8|72043.8|355
1707348000000|2024-02-07 23:20:00|72068.6|72048.6|72067.2|72047.2|72070.1|72050.1|72066.5|72046.5|295
1707348300000|2024-02-07 23:25:00|72067.4|72047.4|72066.4|72046.4|72069.5|72049.5|72063.3|72043.3|381
1707348600000|2024-02-07 23:30:00|72066.6|72046.6|72064.4|72044.4|72070.5|72050.5|72060.4|72040.4|339
1707348900000|2024-02-07 23:35:00|72064.6|72044.6|72065.7|72045.7|72066.8|72046.8|72063.1|72043.1|265
1707349200000|2024-02-07 23:40:00|72065.6|72045.6|72067.4|72047.4|72070.1|72050.1|72063.8|72043.8|156
1707349500000|2024-02-07 23:45:00|72067.3|72047.3|72072.7|72052.7|72081.1|72061.1|72067.2|72047.2|298
1707349800000|2024-02-07 23:50:00|72072.8|72052.8|72075.5|72055.5|72087.6|72067.6|72071.2|72051.2|361
1707350100000|2024-02-07 23:55:00|72075.6|72055.6|72072|72052|72076.9|72056.9|72070.6|72050.6|416
1707350400000|2024-02-08 00:00:00|72071.8|72051.8|72063.4|72043.4|72076.8|72056.8|72060.8|72040.8|624
1707350700000|2024-02-08 00:05:00|72063.5|72043.5|72055.8|72035.8|72064.5|72044.5|72052.4|72032.4|417
1707351000000|2024-02-08 00:10:00|72055.7|72035.7|72055|72035|72057.2|72037.2|72052.7|72032.7|305
1707351300000|2024-02-08 00:15:00|72055.3|72035.3|72050.7|72030.7|72056.4|72036.4|72043.3|72026.2|370
1707351600000|2024-02-08 00:20:00|72050.6|72030.6|72046.1|72026.1|72051.1|72031.1|72044.5|72024.5|298
1707351900000|2024-02-08 00:25:00|72046|72026|72048.2|72028.2|72051.5|72033.6|72042.5|72025.8|170
1707352200000|2024-02-08 00:30:00|72048.5|72028.5|72037.1|72027.1|72048.5|72033.7|72036.9|72021.6|264
1707352500000|2024-02-08 00:35:00|72037|72027|72032.9|72022.9|72037.8|72027.3|72031.2|72017.2|191
1707352800000|2024-02-08 00:40:00|72032.8|72022.8|72034.4|72024.4|72037.9|72024.4|72030.3|72016.9|257
1707353100000|2024-02-08 00:45:00|72034.3|72024.3|72040.9|72030.9|72044.8|72034.8|72034.3|72024.3|136
1707353400000|2024-02-08 00:50:00|72041|72031|72061.7|72041.7|72061.7|72046.9|72040.9|72030.9|237
1707353700000|2024-02-08 00:55:00|72062.7|72042.7|72059.6|72049.6|72069.1|72053.8|72053.8|72038|305
1707354000000|2024-02-08 01:00:00|72059.7|72049.7|72078.6|72068.6|72086.2|72076.2|72059.7|72049.7|497
1707354300000|2024-02-08 01:05:00|72077.9|72067.9|72075.9|72065.9|72078.9|72068.9|72071.8|72061.8|289
1707354600000|2024-02-08 01:10:00|72075.8|72065.8|72067.3|72057.3|72076.6|72066.6|72063.1|72053.1|286
1707354900000|2024-02-08 01:15:00|72067.4|72057.4|72066.5|72056.5|72075.4|72063.2|72059.9|72049.5|391
1707355200000|2024-02-08 01:20:00|72066.6|72056.6|72067.9|72057.9|72078.8|72068.8|72066.5|72056.5|342
1707355500000|2024-02-08 01:25:00|72068|72058|72054.7|72034.7|72068|72058|72052.3|72032.3|305
1707355800000|2024-02-08 01:30:00|72057.2|72037.2|72063|72053|72073.1|72054.8|72043.6|72026.3|746
1707356100000|2024-02-08 01:35:00|72062.9|72052.9|72072.3|72062.3|72076.2|72066.2|72055.3|72045.3|730
1707356400000|2024-02-08 01:40:00|72071.9|72061.9|72066.4|72056.4|72087.8|72077.8|72060.6|72050.6|684
1707356700000|2024-02-08 01:45:00|72067.5|72057.5|72069.5|72059.5|72072.8|72062.8|72063.5|72053.5|582
1707357000000|2024-02-08 01:50:00|72069.7|72059.7|72059.2|72049.2|72070.9|72060.9|72056.3|72046.3|583
1707357300000|2024-02-08 01:55:00|72059.3|72049.3|72054.9|72044.9|72063.8|72053.8|72051.6|72041.6|543
1707357600000|2024-02-08 02:00:00|72057.2|72047.2|72052.5|72042.5|72059.6|72049.6|72047|72037|554
1707357900000|2024-02-08 02:05:00|72052.4|72042.4|72043.6|72033.6|72058.9|72048.9|72041.2|72031.2|546
1707358200000|2024-02-08 02:10:00|72043.7|72033.7|72055.5|72045.5|72060.4|72050.4|72043.7|72033.7|506
1707358500000|2024-02-08 02:15:00|72055.3|72045.3|72053.8|72043.8|72060|72050|72048.3|72038.3|500
1707358800000|2024-02-08 02:20:00|72053.9|72043.9|72060.4|72050.4|72062.6|72052.6|72047.9|72037.9|512
1707359100000|2024-02-08 02:25:00|72060.3|72050.3|72058.6|72048.6|72062.8|72052.8|72055.3|72045.3|441
1707359400000|2024-02-08 02:30:00|72058.5|72048.5|72068.6|72058.6|72072.9|72062.9|72057|72047|491
1707359700000|2024-02-08 02:35:00|72068.7|72058.7|72076.9|72066.9|72077.9|72067.9|72068.7|72058.7|433
1707360000000|2024-02-08 02:40:00|72076.8|72066.8|72071.6|72061.6|72078.2|72068.2|72069.7|72059.7|343
1707360300000|2024-02-08 02:45:00|72071.7|72061.7|72082.1|72072.1|72082.9|72072.9|72071.7|72061.7|365
1707360600000|2024-02-08 02:50:00|72082|72072|72081.5|72071.5|72089.3|72079.3|72080.8|72070.8|407
1707360900000|2024-02-08 02:55:00|72081.6|72071.6|72081.4|72071.4|72084.2|72074.2|72079.4|72069.4|414
1707361200000|2024-02-08 03:00:00|72081.6|72071.6|72082.9|72072.9|72089.3|72079.3|72081.2|72071.2|461
1707361500000|2024-02-08 03:05:00|72082.8|72072.8|72092.4|72082.4|72094.1|72084.1|72082.3|72072.3|381
1707361800000|2024-02-08 03:10:00|72092.3|72082.3|72096|72086|72099.9|72089.9|72089.7|72079.7|343
1707362100000|2024-02-08 03:15:00|72096.8|72086.8|72092.7|72082.7|72102.4|72092.4|72090.7|72080.7|404
1707362400000|2024-02-08 03:20:00|72092.8|72082.8|72099.6|72089.6|72099.8|72089.8|72092.3|72082.3|339
1707362700000|2024-02-08 03:25:00|72100.6|72090.6|72097.5|72087.5|72104.3|72094.3|72092.6|72082.6|432
1707363000000|2024-02-08 03:30:00|72097.4|72087.4|72097.7|72087.7|72098|72088|72091.2|72081.2|274
1707363300000|2024-02-08 03:35:00|72097.8|72087.8|72100.6|72090.6|72101|72091|72097.6|72087.6|250
1707363600000|2024-02-08 03:40:00|72100.8|72090.8|72104|72094|72105|72095|72100.7|72090.7|206
1707363900000|2024-02-08 03:45:00|72104.1|72094.1|72105.1|72095.1|72105.1|72095.1|72097.5|72087.5|204
1707364200000|2024-02-08 03:50:00|72105.2|72095.2|72103.5|72093.5|72105.2|72095.2|72100.9|72090.9|215
1707364500000|2024-02-08 03:55:00|72103.6|72093.6|72096|72086|72103.8|72093.8|72096|72086|333
1707364800000|2024-02-08 04:00:00|72095.7|72085.7|72095.5|72085.5|72097.3|72087.3|72089.4|72079.4|188
1707365100000|2024-02-08 04:05:00|72095.2|72085.2|72094.2|72084.2|72095.7|72085.7|72093.8|72083.8|90
1707365400000|2024-02-08 04:10:00|72094.3|72084.3|72097.6|72087.6|72099.2|72089.2|72093.6|72083.6|117
1707365700000|2024-02-08 04:15:00|72097.4|72087.4|72097.7|72087.7|72098.9|72088.9|72095.9|72085.9|131
1707366000000|2024-02-08 04:20:00|72097.8|72087.8|72094.2|72084.2|72098|72088|72090.6|72080.6|171
1707366300000|2024-02-08 04:25:00|72094.1|72084.1|72097.4|72087.4|72098.1|72088.1|72092.4|72082.4|133
1707366600000|2024-02-08 04:30:00|72097.3|72087.3|72094.6|72084.6|72099|72089|72094|72084|156
1707366900000|2024-02-08 04:35:00|72094.5|72084.5|72093.9|72083.9|72095.6|72085.6|72089.6|72079.6|183
1707367200000|2024-02-08 04:40:00|72094|72084|72096.4|72086.4|72098.8|72088.8|72093.7|72083.7|238
1707367500000|2024-02-08 04:45:00|72096.3|72086.3|72096.9|72086.9|72098.5|72088.5|72095.5|72085.5|207
1707367800000|2024-02-08 04:50:00|72097|72087|72099.9|72089.9|72101.9|72091.9|72096.2|72086.2|164
1707368100000|2024-02-08 04:55:00|72100|72090|72098.1|72088.1|72103|72093|72097.8|72087.8|195
1707368400000|2024-02-08 05:00:00|72098.3|72088.3|72104.2|72094.2|72106|72096|72097.7|72087.7|366
1707368700000|2024-02-08 05:05:00|72104.1|72094.1|72105.3|72095.3|72107.3|72097.3|72102|72092|347
1707369000000|2024-02-08 05:10:00|72104.3|72094.3|72100.3|72090.3|72104.6|72094.6|72100.1|72090.1|216
1707369300000|2024-02-08 05:15:00|72100.2|72090.2|72103.2|72093.2|72104|72094|72100.2|72090.2|202
1707369600000|2024-02-08 05:20:00|72103.1|72093.1|72101.2|72091.2|72103.5|72093.5|72098.9|72088.9|253
1707369900000|2024-02-08 05:25:00|72101.1|72091.1|72099.8|72089.8|72101.5|72091.5|72095|72085|267
1707370200000|2024-02-08 05:30:00|72099.7|72089.7|72105.5|72095.5|72106.9|72096.9|72098.6|72088.6|386
1707370500000|2024-02-08 05:35:00|72105.4|72095.4|72107.2|72097.2|72107.5|72097.5|72103|72093|187
1707370800000|2024-02-08 05:40:00|72107.1|72097.1|72103|72093|72107.5|72097.5|72101.4|72091.4|252
1707371100000|2024-02-08 05:45:00|72103.1|72093.1|72112.7|72102.7|72112.9|72102.9|72103|72093|382
1707371400000|2024-02-08 05:50:00|72112.8|72102.8|72107.6|72097.6|72116.1|72106.1|72107.6|72097.6|277
1707371700000|2024-02-08 05:55:00|72106.3|72096.3|72082.7|72072.7|72106.3|72096.3|72081.6|72071.6|660
1707372000000|2024-02-08 06:00:00|72082.6|72072.6|72096.6|72086.6|72100|72090|72082.6|72072.6|404
1707372300000|2024-02-08 06:05:00|72096.5|72086.5|72093.2|72083.2|72098|72088|72091.6|72081.6|282
1707372600000|2024-02-08 06:10:00|72093.6|72083.6|72103.2|72093.2|72103.2|72093.2|72091.7|72081.7|293
1707372900000|2024-02-08 06:15:00|72104.4|72094.4|72102.8|72092.8|72107.1|72097.1|72099.5|72089.5|221
1707373200000|2024-02-08 06:20:00|72102.6|72092.6|72102.5|72092.5|72104.5|72094.5|72099.2|72089.2|242
1707373500000|2024-02-08 06:25:00|72102.4|72092.4|72099.9|72089.9|72108.1|72098.1|72092.8|72082.8|359
1707373800000|2024-02-08 06:30:00|72099.8|72089.8|72099|72089|72108.3|72098.3|72095.7|72085.7|303
1707374100000|2024-02-08 06:35:00|72098.9|72088.9|72091|72081|72101|72091|72086.5|72076.5|304
1707374400000|2024-02-08 06:40:00|72090.7|72080.7|72092.2|72082.2|72096.6|72086.6|72088.6|72078.6|326
1707374700000|2024-02-08 06:45:00|72092.3|72082.3|72095.8|72085.8|72100.6|72090.6|72092.3|72082.3|399
1707375000000|2024-02-08 06:50:00|72095.6|72085.6|72075.3|72065.3|72098.1|72088.1|72070.9|72060.9|592
1707375300000|2024-02-08 06:55:00|72075.1|72065.1|72073.5|72063.5|72076.6|72066.6|72070.9|72060.9|415
1707375600000|2024-02-08 07:00:00|72073.6|72063.6|72091.5|72081.5|72091.5|72081.5|72073.6|72063.6|442
1707375900000|2024-02-08 07:05:00|72091.3|72081.3|72077.9|72067.9|72097.9|72087.9|72075.8|72065.8|427
1707376200000|2024-02-08 07:10:00|72078.4|72068.4|72068.4|72058.4|72081|72071|72065.9|72055.9|443
1707376500000|2024-02-08 07:15:00|72070|72060|72069.1|72059.1|72078.5|72068.5|72068.1|72058.1|341
1707376800000|2024-02-08 07:20:00|72069|72059|72077.8|72067.8|72078.2|72068.2|72068.9|72058.9|312
1707377100000|2024-02-08 07:25:00|72078.1|72068.1|72073.8|72063.8|72079.5|72069.5|72073.6|72063.6|350
1707377400000|2024-02-08 07:30:00|72073.7|72063.7|72079.9|72069.9|72082.2|72072.2|72073.7|72063.7|260
1707377700000|2024-02-08 07:35:00|72080|72070|72080.1|72070.1|72085.6|72075.6|72077.6|72067.6|321
1707378000000|2024-02-08 07:40:00|72080.2|72070.2|72078.4|72068.4|72082.3|72072.3|72076|72066|304
1707378300000|2024-02-08 07:45:00|72078.3|72068.3|72096.3|72086.3|72102.9|72092.9|72078.2|72068.2|385
1707378600000|2024-02-08 07:50:00|72096.2|72086.2|72092|72082|72096.4|72086.4|72088.1|72078.1|269
1707378900000|2024-02-08 07:55:00|72091.6|72081.6|72089.3|72079.3|72097.4|72087.4|72083.5|72073.5|344
1707379200000|2024-02-08 08:00:00|72089.4|72079.4|72095.6|72085.6|72098.9|72088.9|72084|72074|409
1707379500000|2024-02-08 08:05:00|72095.5|72085.5|72097.6|72087.6|72099.7|72089.7|72095.1|72085.1|356
1707379800000|2024-02-08 08:10:00|72097.5|72087.5|72099.8|72089.8|72104.7|72094.7|72097.5|72087.5|314
1707380100000|2024-02-08 08:15:00|72099.6|72089.6|72099.3|72089.3|72105.8|72095.8|72093.8|72083.8|321
1707380400000|2024-02-08 08:20:00|72101.2|72091.2|72107.2|72097.2|72108|72098|72099.8|72089.8|362
1707380700000|2024-02-08 08:25:00|72107.3|72097.3|72116.8|72106.8|72117.6|72107.6|72106.1|72096.1|414
1707381000000|2024-02-08 08:30:00|72116.7|72106.7|72119|72109|72126.4|72116.4|72116|72106|359
1707381300000|2024-02-08 08:35:00|72119.1|72109.1|72121.4|72111.4|72125.7|72115.7|72119.1|72109.1|314
1707381600000|2024-02-08 08:40:00|72121.3|72111.3|72122.3|72112.3|72128.8|72118.8|72117.6|72107.6|292
1707381900000|2024-02-08 08:45:00|72122.2|72112.2|72126.7|72116.7|72130.3|72120.3|72121.7|72111.7|349
1707382200000|2024-02-08 08:50:00|72126.6|72116.6|72119.3|72109.3|72133.9|72123.9|72118.4|72108.4|376
1707382500000|2024-02-08 08:55:00|72119.5|72109.5|72124.6|72114.6|72126.9|72116.9|72113.9|72103.9|334
1707382800000|2024-02-08 09:00:00|72124.5|72114.5|72119.9|72109.9|72128.9|72118.9|72113.3|72103.3|439
1707383100000|2024-02-08 09:05:00|72120.3|72110.3|72129.6|72119.6|72130.8|72120.8|72118.6|72108.6|328
1707383400000|2024-02-08 09:10:00|72129.7|72119.7|72125.6|72115.6|72134.3|72124.3|72121|72111|333
1707383700000|2024-02-08 09:15:00|72125.5|72115.5|72110.1|72100.1|72125.5|72115.5|72101.6|72091.6|305
1707384000000|2024-02-08 09:20:00|72110.3|72100.3|72122.4|72112.4|72127.5|72117.5|72110.3|72100.3|317
1707384300000|2024-02-08 09:25:00|72122.6|72112.6|72132.9|72122.9|72139.3|72129.3|72122.6|72112.6|358
1707384600000|2024-02-08 09:30:00|72133|72123|72135.8|72125.8|72139.9|72129.9|72128.9|72118.9|390
1707384900000|2024-02-08 09:35:00|72135.7|72125.7|72123.5|72113.5|72136|72126|72110.4|72100.4|391
1707385200000|2024-02-08 09:40:00|72124.1|72114.1|72108.3|72098.3|72126.6|72116.6|72104.3|72094.3|354
1707385500000|2024-02-08 09:45:00|72108.2|72098.2|72122.6|72112.6|72123.1|72113.1|72107|72097|435
1707385800000|2024-02-08 09:50:00|72125|72115|72130.9|72120.9|72134.8|72124.8|72124.4|72114.4|348
1707386100000|2024-02-08 09:55:00|72131|72121|72124.4|72114.4|72131|72121|72122.4|72112.4|266
1707386400000|2024-02-08 10:00:00|72124.2|72114.2|72110.3|72100.3|72124.5|72114.5|72108|72098|265
1707386700000|2024-02-08 10:05:00|72110.2|72100.2|72115.8|72105.8|72117.7|72107.7|72110.2|72100.2|216
1707387000000|2024-02-08 10:10:00|72115.7|72105.7|72112.2|72102.2|72115.7|72105.7|72109.8|72099.8|211
1707387300000|2024-02-08 10:15:00|72112.1|72102.1|72112.8|72102.8|72115.7|72105.7|72107.2|72097.2|279
1707387600000|2024-02-08 10:20:00|72112.9|72102.9|72114.1|72104.1|72114.5|72104.5|72107.8|72097.8|269
1707387900000|2024-02-08 10:25:00|72114.2|72104.2|72113.1|72103.1|72124.4|72114.4|72112.7|72102.7|285
1707388200000|2024-02-08 10:30:00|72113|72103|72126.1|72116.1|72130.3|72120.3|72112.9|72102.9|399
1707388500000|2024-02-08 10:35:00|72126|72116|72136.3|72126.3|72136.6|72126.6|72120.5|72110.5|384
1707388800000|2024-02-08 10:40:00|72136.4|72126.4|72142.5|72132.5|72145.7|72135.7|72135.5|72125.5|354
1707389100000|2024-02-08 10:45:00|72142.6|72132.6|72142.9|72132.9|72145.6|72135.6|72141.1|72131.1|417
1707389400000|2024-02-08 10:50:00|72143|72133|72143.8|72133.8|72148.3|72138.3|72141.5|72131.5|325
1707389700000|2024-02-08 10:55:00|72143.7|72133.7|72139.9|72129.9|72148.2|72138.2|72137.6|72127.6|369
1707390000000|2024-02-08 11:00:00|72140|72130|72144.1|72134.1|72145.4|72135.4|72137.1|72127.1|344
1707390300000|2024-02-08 11:05:00|72144.2|72134.2|72145.4|72135.4|72148.1|72138.1|72143.8|72133.8|244
1707390600000|2024-02-08 11:10:00|72145.3|72135.3|72150.5|72140.5|72151.6|72141.6|72144.8|72134.8|273
1707390900000|2024-02-08 11:15:00|72150.4|72140.4|72166.5|72156.5|72166.6|72156.6|72146|72136|372
1707391200000|2024-02-08 11:20:00|72166.6|72156.6|72183.8|72173.8|72183.8|72173.8|72166.5|72156.5|336
1707391500000|2024-02-08 11:25:00|72183.9|72173.9|72200.4|72190.4|72200.6|72190.6|72181.7|72171.7|396
1707391800000|2024-02-08 11:30:00|72200.5|72190.5|72186.4|72176.4|72204.7|72194.7|72186.1|72176.1|397
1707392100000|2024-02-08 11:35:00|72185.3|72175.3|72160|72150|72185.8|72175.8|72160|72150|344
1707392400000|2024-02-08 11:40:00|72160.1|72150.1|72161.5|72151.5|72164.8|72154.8|72154.7|72144.7|358
1707392700000|2024-02-08 11:45:00|72161.4|72151.4|72163.4|72153.4|72166.2|72156.2|72160.1|72150.1|345
1707393000000|2024-02-08 11:50:00|72163.5|72153.5|72167.5|72157.5|72170.9|72160.9|72161.8|72151.8|255
1707393300000|2024-02-08 11:55:00|72167.6|72157.6|72173.9|72163.9|72176.4|72166.4|72167.5|72157.5|262
1707393600000|2024-02-08 12:00:00|72174.5|72164.5|72178.8|72168.8|72178.9|72168.9|72173.9|72163.9|261
1707393900000|2024-02-08 12:05:00|72178.7|72168.7|72175.5|72165.5|72180.3|72170.3|72172.9|72162.9|319
1707394200000|2024-02-08 12:10:00|72175.6|72165.6|72164.2|72154.2|72176.9|72166.9|72163.8|72153.8|400
1707394500000|2024-02-08 12:15:00|72164.7|72154.7|72170.4|72160.4|72174.5|72164.5|72164|72154|278
1707394800000|2024-02-08 12:20:00|72170.5|72160.5|72170.4|72160.4|72172|72162|72165.5|72155.5|388
1707395100000|2024-02-08 12:25:00|72170.5|72160.5|72184.2|72174.2|72187.9|72177.9|72170.4|72160.4|372
1707395400000|2024-02-08 12:30:00|72184.1|72174.1|72188.7|72178.7|72189.6|72179.6|72181.6|72171.6|303
1707395700000|2024-02-08 12:35:00|72188.6|72178.6|72192.2|72182.2|72194.2|72184.2|72186.9|72176.9|329
1707396000000|2024-02-08 12:40:00|72192.1|72182.1|72189.8|72179.8|72194.5|72184.5|72187|72177|345
1707396300000|2024-02-08 12:45:00|72189.9|72179.9|72191.6|72181.6|72192.4|72182.4|72188|72178|420
1707396600000|2024-02-08 12:50:00|72191.5|72181.5|72177.4|72167.4|72193.5|72183.5|72177.2|72167.2|464
1707396900000|2024-02-08 12:55:00|72177.5|72167.5|72172|72162|72177.5|72167.5|72169.1|72159.1|396
1707397200000|2024-02-08 13:00:00|72170.8|72160.8|72173.5|72163.5|72177.4|72167.4|72166.6|72156.6|399
1707397500000|2024-02-08 13:05:00|72173.4|72163.4|72162.5|72152.5|72173.4|72163.4|72160.6|72150.6|312
1707397800000|2024-02-08 13:10:00|72162.6|72152.6|72156|72146|72166.4|72156.4|72154.7|72144.7|302
1707398100000|2024-02-08 13:15:00|72155.9|72145.9|72155.4|72145.4|72156.8|72146.8|72133.4|72123.4|424
1707398400000|2024-02-08 13:20:00|72156.9|72146.9|72160.9|72150.9|72168.1|72158.1|72153.2|72143.2|390
1707398700000|2024-02-08 13:25:00|72161.4|72151.4|72167.5|72147.5|72169.7|72157.7|72161.2|72145.1|496
1707399000000|2024-02-08 13:30:00|72167.8|72147.8|72185.2|72175.2|72193.2|72178.3|72167.8|72147.8|804
1707399300000|2024-02-08 13:35:00|72184.1|72174.1|72174.1|72164.1|72191.1|72181.1|72172.2|72162.2|641
1707399600000|2024-02-08 13:40:00|72174.2|72164.2|72184.9|72174.9|72186.3|72176.3|72166.4|72156.4|575
1707399900000|2024-02-08 13:45:00|72184.8|72174.8|72184.6|72174.6|72194|72184|72180.8|72170.8|477
1707400200000|2024-02-08 13:50:00|72184.5|72174.5|72165.7|72155.7|72186.4|72176.4|72162.5|72152.5|495
1707400500000|2024-02-08 13:55:00|72166|72156|72163.9|72153.9|72172.1|72162.1|72160.8|72150.8|359
1707400800000|2024-02-08 14:00:00|72164.6|72154.6|72154.6|72144.6|72166|72156|72150.7|72140.7|456
1707401100000|2024-02-08 14:05:00|72154.2|72144.2|72127.3|72117.3|72154.4|72144.4|72124.7|72114.7|414
1707401400000|2024-02-08 14:10:00|72127.2|72117.2|72137|72127|72139|72129|72125.6|72115.6|477
1707401700000|2024-02-08 14:15:00|72137.1|72127.1|72141.3|72131.3|72143|72133|72132.6|72122.6|421
1707402000000|2024-02-08 14:20:00|72141.4|72131.4|72150.2|72140.2|72153.8|72143.8|72140.8|72130.8|342
1707402300000|2024-02-08 14:25:00|72150.1|72140.1|72149.9|72139.9|72152.9|72142.9|72140.1|72130.1|455
1707402600000|2024-02-08 14:30:00|72149.5|72139.5|72148.4|72138.4|72151|72141|72136.7|72126.7|688
1707402900000|2024-02-08 14:35:00|72148.5|72138.5|72162.3|72152.3|72163.1|72153.1|72143.6|72133.6|582
1707403200000|2024-02-08 14:40:00|72162.4|72152.4|72165.8|72155.8|72169.2|72159.2|72160.4|72150.4|659
1707403500000|2024-02-08 14:45:00|72165.7|72155.7|72173.1|72163.1|72173.6|72163.6|72159.6|72149.6|625
1707403800000|2024-02-08 14:50:00|72172.5|72162.5|72167.9|72157.9|72172.7|72162.7|72164.2|72154.2|431
1707404100000|2024-02-08 14:55:00|72167.8|72157.8|72158.8|72148.8|72168.8|72158.8|72150.9|72140.9|565
1707404400000|2024-02-08 15:00:00|72158.4|72148.4|72164.3|72154.3|72168.5|72158.5|72151.1|72141.1|555
1707404700000|2024-02-08 15:05:00|72164.4|72154.4|72171.5|72161.5|72173|72163|72161.8|72151.8|527
1707405000000|2024-02-08 15:10:00|72171.6|72161.6|72178|72168|72182.8|72172.8|72171.3|72161.3|412
1707405300000|2024-02-08 15:15:00|72177.9|72167.9|72168.6|72158.6|72179.3|72169.3|72165.4|72155.4|477
1707405600000|2024-02-08 15:20:00|72168.5|72158.5|72176.9|72166.9|72177.3|72167.3|72168.5|72158.5|546
1707405900000|2024-02-08 15:25:00|72177|72167|72162.6|72152.6|72178.2|72168.2|72154.1|72144.1|541
1707406200000|2024-02-08 15:30:00|72162|72152|72152.4|72142.4|72165|72155|72142.6|72132.6|525
1707406500000|2024-02-08 15:35:00|72152.3|72142.3|72153|72143|72157.2|72147.2|72147.3|72137.3|481
1707406800000|2024-02-08 15:40:00|72153.1|72143.1|72157.9|72147.9|72166.6|72156.6|72152.3|72142.3|518
1707407100000|2024-02-08 15:45:00|72157.8|72147.8|72167|72157|72170.4|72160.4|72156.7|72146.7|479
1707407400000|2024-02-08 15:50:00|72167.1|72157.1|72149.6|72139.6|72171.1|72161.1|72148.4|72138.4|587
1707407700000|2024-02-08 15:55:00|72149.5|72139.5|72153.8|72143.8|72155.5|72145.5|72142.5|72132.5|528
1707408000000|2024-02-08 16:00:00|72153.9|72143.9|72157.9|72147.9|72161.2|72151.2|72150.8|72140.8|536
1707408300000|2024-02-08 16:05:00|72158|72148|72155.7|72145.7|72161.4|72151.4|72150.7|72140.7|376
1707408600000|2024-02-08 16:10:00|72156.2|72146.2|72154.5|72144.5|72157.1|72147.1|72147.6|72137.6|466
1707408900000|2024-02-08 16:15:00|72154.4|72144.4|72170.3|72160.3|72172.2|72162.2|72151.5|72141.5|456
1707409200000|2024-02-08 16:20:00|72170.2|72160.2|72169|72159|72171.8|72161.8|72164|72154|296
1707409500000|2024-02-08 16:25:00|72169.1|72159.1|72172.4|72162.4|72172.5|72162.5|72168.2|72158.2|353
1707409800000|2024-02-08 16:30:00|72172.1|72162.1|72168.1|72158.1|72172.1|72162.1|72162.8|72152.8|327
1707410100000|2024-02-08 16:35:00|72168.2|72158.2|72170.2|72160.2|72171.7|72161.7|72166.7|72156.7|415
1707410400000|2024-02-08 16:40:00|72170.4|72160.4|72171.7|72161.7|72176|72166|72170|72160|386
1707410700000|2024-02-08 16:45:00|72171.9|72161.9|72165.5|72155.5|72172.2|72162.2|72162.1|72152.1|386
1707411000000|2024-02-08 16:50:00|72165.4|72155.4|72171.5|72161.5|72172.8|72162.8|72162|72152|389
1707411300000|2024-02-08 16:55:00|72171.6|72161.6|72162.3|72152.3|72174.9|72164.9|72162.3|72152.3|471
1707411600000|2024-02-08 17:00:00|72162.4|72152.4|72167.4|72157.4|72169.2|72159.2|72161.3|72151.3|408
1707411900000|2024-02-08 17:05:00|72167.5|72157.5|72172.5|72162.5|72173.7|72163.7|72166.8|72156.8|395
1707412200000|2024-02-08 17:10:00|72172.4|72162.4|72165.5|72155.5|72174|72164|72164.4|72154.4|346
1707412500000|2024-02-08 17:15:00|72165.6|72155.6|72165.8|72155.8|72168.4|72158.4|72163.3|72153.3|437
1707412800000|2024-02-08 17:20:00|72165.6|72155.6|72169.1|72159.1|72170.3|72160.3|72165.4|72155.4|273
1707413100000|2024-02-08 17:25:00|72169.2|72159.2|72167.7|72157.7|72172.8|72162.8|72164.1|72154.1|323
1707413400000|2024-02-08 17:30:00|72167.6|72157.6|72176.2|72166.2|72178.9|72168.9|72167|72157|281
1707413700000|2024-02-08 17:35:00|72176.3|72166.3|72178.4|72168.4|72178.5|72168.5|72173.4|72163.4|332
1707414000000|2024-02-08 17:40:00|72178.3|72168.3|72178.3|72168.3|72180.2|72170.2|72177.3|72167.3|308
1707414300000|2024-02-08 17:45:00|72178.4|72168.4|72183.5|72173.5|72184.6|72174.6|72178.4|72168.4|303
1707414600000|2024-02-08 17:50:00|72183.4|72173.4|72182.5|72172.5|72184.7|72174.7|72180.4|72170.4|334
1707414900000|2024-02-08 17:55:00|72182.6|72172.6|72182.5|72172.5|72184.7|72174.7|72181.7|72171.7|317
1707415200000|2024-02-08 18:00:00|72182.8|72172.8|72169.1|72159.1|72183.3|72173.3|72160.6|72145.5|591
1707415500000|2024-02-08 18:05:00|72169.2|72159.2|72170.4|72160.4|72172|72162|72164.1|72154.1|693
1707415800000|2024-02-08 18:10:00|72170.2|72160.2|72167.4|72157.4|72172.1|72162.1|72166.8|72156.8|633
1707416100000|2024-02-08 18:15:00|72167.3|72157.3|72157.9|72147.9|72170.5|72160.5|72150.8|72140.8|661
1707416400000|2024-02-08 18:20:00|72158|72148|72159.7|72149.7|72161|72151|72155.2|72145.2|625
1707416700000|2024-02-08 18:25:00|72159.5|72149.5|72169.9|72159.9|72170.8|72160.8|72156.8|72146.8|565
1707417000000|2024-02-08 18:30:00|72170.4|72160.4|72172.1|72162.1|72174.9|72164.9|72168.8|72158.8|492
1707417300000|2024-02-08 18:35:00|72172.3|72162.3|72166.9|72156.9|72172.4|72162.4|72166.4|72156.4|242
1707417600000|2024-02-08 18:40:00|72167|72157|72169.7|72159.7|72170.3|72160.3|72167|72157|248
1707417900000|2024-02-08 18:45:00|72169.6|72159.6|72166.8|72156.8|72170|72160|72166.6|72156.6|318
1707418200000|2024-02-08 18:50:00|72166.7|72156.7|72169.1|72159.1|72171.9|72161.9|72166.7|72156.7|368
1707418500000|2024-02-08 18:55:00|72169.2|72159.2|72164.4|72154.4|72172.6|72162.6|72164.2|72154.2|430
1707418800000|2024-02-08 19:00:00|72164|72154|72168.4|72158.4|72170.7|72160.7|72163.4|72153.4|374
1707419100000|2024-02-08 19:05:00|72168.5|72158.5|72167.9|72157.9|72171.5|72161.5|72167.8|72157.8|292
1707419400000|2024-02-08 19:10:00|72168|72158|72164.9|72154.9|72169.1|72159.1|72163.2|72153.2|248
1707419700000|2024-02-08 19:15:00|72164.8|72154.8|72165|72155|72165.2|72155.2|72163.7|72153.7|226
1707420000000|2024-02-08 19:20:00|72165.1|72155.1|72163.3|72153.3|72165.4|72155.4|72161.4|72151.4|258
1707420300000|2024-02-08 19:25:00|72163.4|72153.4|72163.1|72153.1|72164|72154|72160.1|72150.1|205
1707420600000|2024-02-08 19:30:00|72163.2|72153.2|72164.8|72154.8|72167.1|72157.1|72162.7|72152.7|234
1707420900000|2024-02-08 19:35:00|72164.7|72154.7|72170.9|72160.9|72171.2|72161.2|72164.7|72154.7|324
1707421200000|2024-02-08 19:40:00|72171|72161|72168.4|72158.4|72172.9|72162.9|72168|72158|455
1707421500000|2024-02-08 19:45:00|72168.5|72158.5|72171.6|72161.6|72171.6|72161.6|72165.9|72155.9|405
1707421800000|2024-02-08 19:50:00|72171.7|72161.7|72163|72153|72171.9|72161.9|72162.2|72152.2|313
1707422100000|2024-02-08 19:55:00|72162.8|72152.8|72164.5|72154.5|72165.1|72155.1|72162.5|72152.5|333
1707422400000|2024-02-08 20:00:00|72164.3|72154.3|72163.3|72153.3|72164.3|72154.3|72160.8|72150.8|317
1707422700000|2024-02-08 20:05:00|72163.2|72153.2|72162.5|72152.5|72163.6|72153.6|72162|72152|282
1707423000000|2024-02-08 20:10:00|72162.4|72152.4|72163.3|72153.3|72164.4|72154.4|72161.1|72151.1|249
1707423300000|2024-02-08 20:15:00|72163.4|72153.4|72162.9|72152.9|72164.4|72154.4|72162.4|72152.4|330
1707423600000|2024-02-08 20:20:00|72163|72153|72161.6|72151.6|72163|72153|72158.8|72148.8|247
1707423900000|2024-02-08 20:25:00|72161.7|72151.7|72161.4|72151.4|72162.5|72152.5|72161.1|72151.1|332
1707424200000|2024-02-08 20:30:00|72161.3|72151.3|72161.7|72151.7|72161.8|72151.8|72157.4|72147.4|296
1707424500000|2024-02-08 20:35:00|72161.6|72151.6|72159.1|72149.1|72162.3|72152.3|72158.7|72148.7|189
1707424800000|2024-02-08 20:40:00|72159|72149|72159|72149|72159.2|72149.2|72158.4|72148.4|123
1707425100000|2024-02-08 20:45:00|72158.8|72148.8|72157.7|72147.7|72159|72149|72156.9|72146.9|215
1707425400000|2024-02-08 20:50:00|72157.6|72147.6|72164.8|72154.8|72165.3|72155.3|72157.4|72147.4|342
1707425700000|2024-02-08 20:55:00|72164.7|72154.7|72150.6|72140.6|72165.2|72155.2|72147|72137|429
1707426000000|2024-02-08 21:00:00|72150.5|72140.5|72159.4|72139.4|72160.1|72145.1|72149.3|72137.7|209
1707426300000|2024-02-08 21:05:00|72159.1|72139.1|72173.4|72153.4|72178.8|72158.8|72158.6|72138.6|401
1707426600000|2024-02-08 21:10:00|72173.3|72153.3|72171.2|72151.2|72177|72157|72170.8|72150.8|425
1707426900000|2024-02-08 21:15:00|72170.1|72150.1|72173.9|72153.9|72174.5|72154.5|72169.9|72149.9|499
1707427200000|2024-02-08 21:20:00|72173.7|72153.7|72168|72148|72174.1|72154.1|72165.2|72145.2|352
1707427500000|2024-02-08 21:25:00|72167.7|72147.7|72167.7|72147.7|72168.4|72148.4|72166.6|72146.6|57
1707427800000|2024-02-08 21:30:00|72167.2|72147.2|72165.3|72145.3|72168.9|72148.9|72162.7|72142.7|102
1707428100000|2024-02-08 21:35:00|72165|72145|72163.7|72143.7|72168.4|72148.4|72163|72143|130
1707428400000|2024-02-08 21:40:00|72163.5|72143.5|72162.3|72142.3|72163.8|72143.8|72161.8|72141.8|278
1707428700000|2024-02-08 21:45:00|72162.4|72142.4|72163|72143|72163.6|72143.6|72160.9|72140.9|212
1707429000000|2024-02-08 21:50:00|72163.4|72143.4|72162.3|72142.3|72164|72144|72161.6|72141.6|134
1707429300000|2024-02-08 21:55:00|72162.2|72142.2|72171.4|72134.9|72172.7|72148.1|72160.7|72133.7|102
1707429600000|2024-02-08 22:00:00|72172.5|72134.4|72183|72126.4|72183.6|72134.4|72171.3|72120.6|26
1707429900000|2024-02-08 22:05:00|72179.5|72125.1|72177.1|72126.8|72181.8|72135.8|72174|72123|80
1707430200000|2024-02-08 22:10:00|72179.2|72129.3|72178.2|72128.6|72179.2|72130.6|72176.8|72127.7|77
1707430500000|2024-02-08 22:15:00|72176.9|72129.6|72176.7|72131.2|72177.6|72131.8|72176|72129.4|103
1707430800000|2024-02-08 22:20:00|72176.9|72131.3|72180.6|72125.3|72180.6|72131.5|72176.7|72125.3|43
1707431100000|2024-02-08 22:25:00|72180.9|72125.9|72183.7|72119.2|72183.7|72128|72179.7|72119.2|199
1707431400000|2024-02-08 22:30:00|72183.8|72119.3|72177.2|72129.4|72184|72130.3|72176.8|72118.7|309
1707431700000|2024-02-08 22:35:00|72177.1|72129.3|72175.5|72130.9|72177.8|72133|72173.6|72128.7|274
1707432000000|2024-02-08 22:40:00|72175.7|72131|72178.3|72128.7|72179.3|72131.7|72174.7|72128.6|297
1707432300000|2024-02-08 22:45:00|72178.4|72128.8|72179.8|72127.6|72181.8|72129.5|72177.8|72124.9|291
1707432600000|2024-02-08 22:50:00|72180.8|72128.5|72178.4|72125.9|72180.8|72128.7|72178.4|72125.1|45
1707432900000|2024-02-08 22:55:00|72178.5|72125.7|72175.5|72132.6|72180.1|72132.6|72175.4|72125.5|118
1707433200000|2024-02-08 23:00:00|72175.8|72131.7|72173|72135|72177.8|72138.2|72168|72129.5|732
1707433500000|2024-02-08 23:05:00|72172.6|72135.1|72167.7|72134.1|72174.9|72137.6|72165.4|72131.4|996
1707433800000|2024-02-08 23:10:00|72167.4|72133.8|72169|72137.6|72171.8|72141.1|72160.7|72133.1|799
1707434100000|2024-02-08 23:15:00|72169.3|72137.4|72160.4|72140.4|72172.7|72143.3|72160.2|72134.8|548
1707434400000|2024-02-08 23:20:00|72160.3|72140.3|72160.9|72140.9|72170.3|72142.7|72158.1|72134.8|351
1707434700000|2024-02-08 23:25:00|72160.7|72140.7|72161.4|72141.4|72170.1|72144.1|72159.3|72136.1|271
1707435000000|2024-02-08 23:30:00|72161.8|72141.8|72160.6|72140.6|72162.1|72142.1|72159.6|72139.6|185
1707435300000|2024-02-08 23:35:00|72160.7|72140.7|72161.6|72141.6|72166.8|72146.8|72158.1|72138.1|263
1707435600000|2024-02-08 23:40:00|72161.7|72141.7|72164.7|72144.7|72169.7|72149.7|72159|72139|423
1707435900000|2024-02-08 23:45:00|72164.2|72144.2|72166.5|72146.5|72167.3|72147.3|72161.2|72141.2|172
1707436200000|2024-02-08 23:50:00|72166.6|72146.6|72169|72149|72171|72151|72164.4|72144.4|143
1707436500000|2024-02-08 23:55:00|72168.9|72148.9|72166.4|72146.4|72168.9|72148.9|72165.7|72145.7|162
1707436800000|2024-02-09 00:00:00|72166.6|72146.6|72163.2|72143.2|72168.8|72148.8|72161.8|72141.8|309
1707437100000|2024-02-09 00:05:00|72163.3|72143.3|72165.5|72145.5|72165.8|72145.8|72160.6|72140.6|233
1707437400000|2024-02-09 00:10:00|72165.4|72145.4|72166|72146|72166.3|72151.9|72161.4|72141.7|192
1707437700000|2024-02-09 00:15:00|72165.9|72145.9|72161.4|72141.4|72168.1|72150.9|72160.1|72141.3|285
1707438000000|2024-02-09 00:20:00|72161.3|72141.3|72160.6|72140.6|72162.7|72142.7|72156.9|72136.9|245
1707438300000|2024-02-09 00:25:00|72160.7|72140.7|72165.9|72145.9|72166|72146|72157.4|72137.4|226
1707438600000|2024-02-09 00:30:00|72165.8|72145.8|72168.8|72148.8|72170.8|72154.2|72164.1|72144.2|228
1707438900000|2024-02-09 00:35:00|72168.7|72148.7|72174.7|72154.7|72178.2|72158.2|72164.2|72144.2|400
1707439200000|2024-02-09 00:40:00|72174.8|72154.8|72174.8|72154.8|72177.3|72157.3|72173.9|72153.9|575
1707439500000|2024-02-09 00:45:00|72174.7|72154.7|72181.8|72161.8|72182.7|72162.7|72173.4|72153.4|447
1707439800000|2024-02-09 00:50:00|72181.7|72161.7|72187.1|72167.1|72187.4|72167.4|72181.2|72161.2|436
1707440100000|2024-02-09 00:55:00|72182.5|72162.5|72188.2|72178.2|72194.1|72178.2|72179.5|72159.5|391
1707440400000|2024-02-09 01:00:00|72188.7|72178.7|72183.7|72173.7|72193.1|72178.7|72171.9|72161.9|325
1707440700000|2024-02-09 01:05:00|72183.4|72173.4|72185.3|72175.3|72186.5|72176.5|72178.4|72168.4|229
1707441000000|2024-02-09 01:10:00|72186.2|72176.2|72171.1|72151.1|72186.3|72176.3|72169.6|72149.6|192
1707441300000|2024-02-09 01:15:00|72169.6|72149.6|72154|72144|72176.1|72163.5|72153.9|72143.9|380
1707441600000|2024-02-09 01:20:00|72154.3|72144.3|72146.4|72136.4|72154.5|72144.5|72132.4|72122.4|357
1707441900000|2024-02-09 01:25:00|72146.5|72136.5|72148.9|72138.9|72153|72143|72140.5|72130.5|392
1707442200000|2024-02-09 01:30:00|72148.8|72138.8|72129.9|72119.9|72149.8|72139.8|72123.8|72113.8|491
1707442500000|2024-02-09 01:35:00|72129.8|72119.8|72127.6|72117.6|72137.9|72127.9|72121.9|72111.9|408
1707442800000|2024-02-09 01:40:00|72127.7|72117.7|72125.9|72115.9|72128.3|72118.3|72120.5|72110.5|414
1707443100000|2024-02-09 01:45:00|72125.8|72115.8|72140.1|72130.1|72140.1|72130.1|72123.3|72113.3|342
1707443400000|2024-02-09 01:50:00|72140|72130|72137.9|72127.9|72140.2|72130.2|72135.9|72125.9|232
1707443700000|2024-02-09 01:55:00|72137.8|72127.8|72122.4|72112.4|72138.2|72128.2|72120.9|72110.9|441
1707444000000|2024-02-09 02:00:00|72122.2|72112.2|72105.2|72095.2|72127.5|72117.5|72103.5|72093.5|403
1707444300000|2024-02-09 02:05:00|72105.3|72095.3|72098.9|72088.9|72110.5|72100.5|72098.8|72088.8|359
1707444600000|2024-02-09 02:10:00|72098.8|72088.8|72094.7|72084.7|72106.9|72096.9|72094.1|72084.1|448
1707444900000|2024-02-09 02:15:00|72095.1|72085.1|72097|72087|72104.1|72094.1|72091.6|72081.6|342
1707445200000|2024-02-09 02:20:00|72098.4|72088.4|72087.6|72077.6|72100.1|72090.1|72086.7|72076.7|451
1707445500000|2024-02-09 02:25:00|72087.8|72077.8|72088.1|72078.1|72089.4|72079.4|72081.6|72071.6|352
1707445800000|2024-02-09 02:30:00|72088.4|72078.4|72096.6|72086.6|72096.7|72086.7|72086.6|72076.6|224
1707446100000|2024-02-09 02:35:00|72096.7|72086.7|72102.7|72092.7|72104.9|72094.9|72095.1|72085.1|272
1707446400000|2024-02-09 02:40:00|72102.6|72092.6|72114.2|72104.2|72114.6|72104.6|72102.6|72092.6|316
1707446700000|2024-02-09 02:45:00|72114.1|72104.1|72118.8|72108.8|72122.4|72112.4|72112.1|72102.1|330
1707447000000|2024-02-09 02:50:00|72119.6|72109.6|72120.7|72110.7|72121.6|72111.6|72115.7|72105.7|199
1707447300000|2024-02-09 02:55:00|72120.6|72110.6|72120.5|72110.5|72123|72113|72119.9|72109.9|203
1707447600000|2024-02-09 03:00:00|72120.8|72110.8|72115.2|72105.2|72122.4|72112.4|72110.8|72100.8|300
1707447900000|2024-02-09 03:05:00|72115.3|72105.3|72115.2|72105.2|72117.2|72107.2|72114.5|72104.5|201
1707448200000|2024-02-09 03:10:00|72115.3|72105.3|72114.4|72104.4|72115.5|72105.5|72114.3|72104.3|177
1707448500000|2024-02-09 03:15:00|72114.3|72104.3|72113.2|72103.2|72117.3|72107.3|72108|72098|222
1707448800000|2024-02-09 03:20:00|72113.4|72103.4|72115.2|72105.2|72115.9|72105.9|72111.8|72101.8|147
1707449100000|2024-02-09 03:25:00|72115.1|72105.1|72114|72104|72115.4|72105.4|72112.3|72102.3|150
1707449400000|2024-02-09 03:30:00|72113.9|72103.9|72114.6|72104.6|72117.6|72107.6|72112.1|72102.1|196
1707449700000|2024-02-09 03:35:00|72114.7|72104.7|72112.1|72102.1|72121.2|72111.2|72111.1|72101.1|282
1707450000000|2024-02-09 03:40:00|72112.2|72102.2|72115.8|72105.8|72117.3|72107.3|72112.2|72102.2|157
1707450300000|2024-02-09 03:45:00|72115.9|72105.9|72118.4|72108.4|72118.4|72108.4|72115.9|72105.9|218
1707450600000|2024-02-09 03:50:00|72118.5|72108.5|72122.1|72112.1|72124.2|72114.2|72118.5|72108.5|219
1707450900000|2024-02-09 03:55:00|72122|72112|72120.7|72110.7|72127.8|72117.8|72119.4|72109.4|271
1707451200000|2024-02-09 04:00:00|72120.6|72110.6|72118|72108|72121.2|72111.2|72114|72104|297
1707451500000|2024-02-09 04:05:00|72117.9|72107.9|72115|72105|72119.9|72109.9|72114.8|72104.8|238
1707451800000|2024-02-09 04:10:00|72114.8|72104.8|72124.6|72114.6|72125|72115|72113.6|72103.6|184
1707452100000|2024-02-09 04:15:00|72124.5|72114.5|72120.7|72110.7|72128.5|72118.5|72119.3|72109.3|260
1707452400000|2024-02-09 04:20:00|72120.8|72110.8|72125.7|72115.7|72126|72116|72119.4|72109.4|227
1707452700000|2024-02-09 04:25:00|72125.8|72115.8|72129.1|72119.1|72133.5|72123.5|72125.6|72115.6|216
1707453000000|2024-02-09 04:30:00|72128.6|72118.6|72125.4|72115.4|72130.9|72120.9|72124.6|72114.6|218
1707453300000|2024-02-09 04:35:00|72124.8|72114.8|72125.7|72115.7|72126.2|72116.2|72121.2|72111.2|243
1707453600000|2024-02-09 04:40:00|72125.8|72115.8|72126.9|72116.9|72129.1|72119.1|72125.5|72115.5|219
1707453900000|2024-02-09 04:45:00|72127.3|72117.3|72127.6|72117.6|72129.1|72119.1|72125.9|72115.9|289
1707454200000|2024-02-09 04:50:00|72127.5|72117.5|72127.2|72117.2|72128.5|72118.5|72127|72117|141
1707454500000|2024-02-09 04:55:00|72127.3|72117.3|72127.8|72117.8|72128.2|72118.2|72127|72117|140
1707454800000|2024-02-09 05:00:00|72128|72118|72126.7|72116.7|72128|72118|72126.2|72116.2|127
1707455100000|2024-02-09 05:05:00|72126.8|72116.8|72123.5|72113.5|72127.4|72117.4|72123.2|72113.2|127
1707455400000|2024-02-09 05:10:00|72123.6|72113.6|72118|72108|72124.2|72114.2|72117.9|72107.9|145
1707455700000|2024-02-09 05:15:00|72118.3|72108.3|72120.5|72110.5|72122.3|72112.3|72117.6|72107.6|172
1707456000000|2024-02-09 05:20:00|72120.6|72110.6|72120|72110|72124.6|72114.6|72120|72110|141
1707456300000|2024-02-09 05:25:00|72120.1|72110.1|72120.1|72110.1|72120.3|72110.3|72118.7|72108.7|84
1707456600000|2024-02-09 05:30:00|72120.2|72110.2|72120.1|72110.1|72122.5|72112.5|72119.2|72109.2|109
1707456900000|2024-02-09 05:35:00|72120|72110|72126.5|72116.5|72126.5|72116.5|72119.3|72109.3|135
1707457200000|2024-02-09 05:40:00|72127.5|72117.5|72128|72118|72129.3|72119.3|72126.3|72116.3|125
1707457500000|2024-02-09 05:45:00|72128.4|72118.4|72137.5|72127.5|72137.9|72127.9|72128.4|72118.4|166
1707457800000|2024-02-09 05:50:00|72137.4|72127.4|72142.3|72132.3|72150.1|72140.1|72137.4|72127.4|359
1707458100000|2024-02-09 05:55:00|72142.6|72132.6|72161.3|72151.3|72162.2|72152.2|72142.3|72132.3|477
1707458400000|2024-02-09 06:00:00|72161.4|72151.4|72145.4|72135.4|72161.4|72151.4|72144.9|72134.9|262
1707458700000|2024-02-09 06:05:00|72145.5|72135.5|72146.1|72136.1|72146.3|72136.3|72144.1|72134.1|87
1707459000000|2024-02-09 06:10:00|72146.2|72136.2|72138.2|72128.2|72146.4|72136.4|72130.8|72120.8|243
1707459300000|2024-02-09 06:15:00|72137|72127|72140.6|72130.6|72143.7|72133.7|72136.6|72126.6|173
1707459600000|2024-02-09 06:20:00|72140.3|72130.3|72144.6|72134.6|72147.2|72137.2|72139.3|72129.3|155
1707459900000|2024-02-09 06:25:00|72144.5|72134.5|72139.4|72129.4|72147.4|72137.4|72138.1|72128.1|167
1707460200000|2024-02-09 06:30:00|72139.5|72129.5|72140.8|72130.8|72142.3|72132.3|72138.2|72128.2|164
1707460500000|2024-02-09 06:35:00|72141|72131|72141.8|72131.8|72142|72132|72140|72130|158
1707460800000|2024-02-09 06:40:00|72141.9|72131.9|72139.7|72129.7|72141.9|72131.9|72138.5|72128.5|137
1707461100000|2024-02-09 06:45:00|72139.6|72129.6|72138.8|72128.8|72139.8|72129.8|72136.5|72126.5|171
1707461400000|2024-02-09 06:50:00|72138.6|72128.6|72136|72126|72140.9|72130.9|72136|72126|177
1707461700000|2024-02-09 06:55:00|72135.9|72125.9|72141.8|72131.8|72141.9|72131.9|72135.7|72125.7|137
1707462000000|2024-02-09 07:00:00|72141.9|72131.9|72121.8|72111.8|72142|72132|72121.5|72111.5|274
1707462300000|2024-02-09 07:05:00|72121.7|72111.7|72128.2|72118.2|72129.4|72119.4|72110.4|72100.4|319
1707462600000|2024-02-09 07:10:00|72128.5|72118.5|72133.7|72123.7|72134.3|72124.3|72121.3|72111.3|253
1707462900000|2024-02-09 07:15:00|72133.8|72123.8|72123.5|72113.5|72134|72124|72121.3|72111.3|297
1707463200000|2024-02-09 07:20:00|72123.4|72113.4|72129.2|72119.2|72131.8|72121.8|72122.9|72112.9|240
1707463500000|2024-02-09 07:25:00|72129.1|72119.1|72129.7|72119.7|72132.5|72122.5|72126.2|72116.2|257
1707463800000|2024-02-09 07:30:00|72129.8|72119.8|72134.4|72124.4|72138.7|72128.7|72129.8|72119.8|282
1707464100000|2024-02-09 07:35:00|72134.3|72124.3|72137.6|72127.6|72140|72130|72133.3|72123.3|192
1707464400000|2024-02-09 07:40:00|72137.4|72127.4|72143.5|72133.5|72148.2|72138.2|72137.2|72127.2|343
1707464700000|2024-02-09 07:45:00|72144|72134|72150.2|72140.2|72152.2|72142.2|72140.6|72130.6|271
1707465000000|2024-02-09 07:50:00|72150.1|72140.1|72141.5|72131.5|72150.4|72140.4|72138.9|72128.9|329
1707465300000|2024-02-09 07:55:00|72141.4|72131.4|72143.7|72133.7|72144.3|72134.3|72140.9|72130.9|202
1707465600000|2024-02-09 08:00:00|72143.3|72133.3|72155.8|72145.8|72158.5|72148.5|72140.1|72130.1|361
1707465900000|2024-02-09 08:05:00|72155.7|72145.7|72163.9|72153.9|72167.1|72157.1|72150.4|72140.4|290
1707466200000|2024-02-09 08:10:00|72163.8|72153.8|72172.4|72162.4|72178.9|72168.9|72163.8|72153.8|401
1707466500000|2024-02-09 08:15:00|72172.7|72162.7|72169|72159|72177.4|72167.4|72168.2|72158.2|460
1707466800000|2024-02-09 08:20:00|72169.3|72159.3|72166.9|72156.9|72172.1|72162.1|72161.8|72151.8|443
1707467100000|2024-02-09 08:25:00|72166.8|72156.8|72167.1|72157.1|72170.3|72160.3|72161.7|72151.7|344
1707467400000|2024-02-09 08:30:00|72167.2|72157.2|72181.4|72171.4|72182.1|72172.1|72165.3|72155.3|377
1707467700000|2024-02-09 08:35:00|72179.8|72169.8|72172.4|72162.4|72183.1|72173.1|72172.3|72162.3|357
1707468000000|2024-02-09 08:40:00|72172.3|72162.3|72188.8|72178.8|72189.3|72179.3|72172.3|72162.3|402
1707468300000|2024-02-09 08:45:00|72188.7|72178.7|72188.2|72178.2|72192.2|72182.2|72182.4|72172.4|411
1707468600000|2024-02-09 08:50:00|72188.1|72178.1|72173|72163|72188.5|72178.5|72172.7|72162.7|399
1707468900000|2024-02-09 08:55:00|72173.3|72163.3|72179.9|72169.9|72182.8|72172.8|72172.3|72162.3|362
1707469200000|2024-02-09 09:00:00|72180|72170|72182.3|72172.3|72186.7|72176.7|72179.2|72169.2|384
1707469500000|2024-02-09 09:05:00|72182.4|72172.4|72177.6|72167.6|72185.6|72175.6|72177.2|72167.2|412
1707469800000|2024-02-09 09:10:00|72177.5|72167.5|72159.8|72149.8|72177.7|72167.7|72159.8|72149.8|298
1707470100000|2024-02-09 09:15:00|72160.3|72150.3|72144.4|72134.4|72166.3|72156.3|72141.7|72131.7|392
1707470400000|2024-02-09 09:20:00|72144.3|72134.3|72133.6|72123.6|72145.3|72135.3|72132.9|72122.9|334
1707470700000|2024-02-09 09:25:00|72133.7|72123.7|72135.1|72125.1|72139.4|72129.4|72133.5|72123.5|253
1707471000000|2024-02-09 09:30:00|72134.7|72124.7|72135.1|72125.1|72149|72139|72131.8|72121.8|366
1707471300000|2024-02-09 09:35:00|72135.2|72125.2|72140.8|72130.8|72141|72131|72134|72124|291
1707471600000|2024-02-09 09:40:00|72140.9|72130.9|72140.8|72130.8|72144.2|72134.2|72138.9|72128.9|351
1707471900000|2024-02-09 09:45:00|72140.9|72130.9|72155.1|72145.1|72156.8|72146.8|72140.7|72130.7|311
1707472200000|2024-02-09 09:50:00|72155.2|72145.2|72161|72151|72163.1|72153.1|72155.1|72145.1|246
1707472500000|2024-02-09 09:55:00|72161.1|72151.1|72158|72148|72161.5|72151.5|72156.3|72146.3|249
1707472800000|2024-02-09 10:00:00|72158.1|72148.1|72150|72140|72159.2|72149.2|72149.8|72139.8|240
1707473100000|2024-02-09 10:05:00|72149.9|72139.9|72149.5|72139.5|72151.2|72141.2|72144.3|72134.3|156
1707473400000|2024-02-09 10:10:00|72149.4|72139.4|72150.6|72140.6|72151.1|72141.1|72149.3|72139.3|172
1707473700000|2024-02-09 10:15:00|72150.4|72140.4|72149.9|72139.9|72157.4|72147.4|72148.7|72138.7|317
1707474000000|2024-02-09 10:20:00|72149.8|72139.8|72153.7|72143.7|72154.5|72144.5|72147.8|72137.8|324
1707474300000|2024-02-09 10:25:00|72153.5|72143.5|72152.2|72142.2|72154.1|72144.1|72150.1|72140.1|293
1707474600000|2024-02-09 10:30:00|72152.6|72142.6|72152|72142|72154|72144|72149.9|72139.9|254
1707474900000|2024-02-09 10:35:00|72152.1|72142.1|72156.2|72146.2|72156.8|72146.8|72152.1|72142.1|202
1707475200000|2024-02-09 10:40:00|72156.3|72146.3|72156.9|72146.9|72158.1|72148.1|72154.2|72144.2|223
1707475500000|2024-02-09 10:45:00|72156.8|72146.8|72155.4|72145.4|72158.8|72148.8|72153.6|72143.6|258
1707475800000|2024-02-09 10:50:00|72155.3|72145.3|72158.3|72148.3|72159.3|72149.3|72155.2|72145.2|286
1707476100000|2024-02-09 10:55:00|72158.4|72148.4|72155.3|72145.3|72160.8|72150.8|72155.2|72145.2|305
1707476400000|2024-02-09 11:00:00|72155.4|72145.4|72159.1|72149.1|72164.1|72154.1|72153.4|72143.4|408
1707476700000|2024-02-09 11:05:00|72158.9|72148.9|72140|72130|72158.9|72148.9|72137.6|72127.6|405
1707477000000|2024-02-09 11:10:00|72140.1|72130.1|72137.1|72127.1|72143|72133|72130.5|72120.5|360
1707477300000|2024-02-09 11:15:00|72137.2|72127.2|72137.4|72127.4|72139.8|72129.8|72132.7|72122.7|231
1707477600000|2024-02-09 11:20:00|72137.3|72127.3|72144.9|72134.9|72148.3|72138.3|72137.1|72127.1|270
1707477900000|2024-02-09 11:25:00|72144.8|72134.8|72150.2|72140.2|72152.3|72142.3|72144.6|72134.6|292
1707478200000|2024-02-09 11:30:00|72150.3|72140.3|72151.4|72141.4|72153.7|72143.7|72147|72137|346
1707478500000|2024-02-09 11:35:00|72151.7|72141.7|72151.4|72141.4|72157.8|72147.8|72150.2|72140.2|347
1707478800000|2024-02-09 11:40:00|72151.5|72141.5|72156.7|72146.7|72158|72148|72150.9|72140.9|336
1707479100000|2024-02-09 11:45:00|72156.8|72146.8|72166.6|72156.6|72167.4|72157.4|72155.5|72145.5|286
1707479400000|2024-02-09 11:50:00|72166.7|72156.7|72162.6|72152.6|72170.4|72160.4|72161.2|72151.2|282
1707479700000|2024-02-09 11:55:00|72162.9|72152.9|72162.3|72152.3|72163.7|72153.7|72158|72148|324
1707480000000|2024-02-09 12:00:00|72162.2|72152.2|72164|72154|72165.6|72155.6|72161.3|72151.3|312
1707480300000|2024-02-09 12:05:00|72164.1|72154.1|72159.8|72149.8|72164.4|72154.4|72153.9|72143.9|302
1707480600000|2024-02-09 12:10:00|72159.7|72149.7|72162.6|72152.6|72163.2|72153.2|72154.2|72144.2|332
1707480900000|2024-02-09 12:15:00|72162.7|72152.7|72163.9|72153.9|72166.3|72156.3|72158.4|72148.4|406
1707481200000|2024-02-09 12:20:00|72163.8|72153.8|72143.5|72133.5|72164.4|72154.4|72142.3|72132.3|290
1707481500000|2024-02-09 12:25:00|72143.8|72133.8|72151.2|72141.2|72153.1|72143.1|72143.5|72133.5|258
1707481800000|2024-02-09 12:30:00|72151.3|72141.3|72159.1|72149.1|72161.9|72151.9|72151.3|72141.3|309
1707482100000|2024-02-09 12:35:00|72159.2|72149.2|72166.5|72156.5|72168.5|72158.5|72159.2|72149.2|242
1707482400000|2024-02-09 12:40:00|72166.2|72156.2|72165.2|72155.2|72170.2|72160.2|72164.1|72154.1|384
1707482700000|2024-02-09 12:45:00|72165.1|72155.1|72165.7|72155.7|72166.3|72156.3|72160.4|72150.4|305
1707483000000|2024-02-09 12:50:00|72165.8|72155.8|72177.2|72167.2|72184.1|72174.1|72165.8|72155.8|463
1707483300000|2024-02-09 12:55:00|72177.5|72167.5|72185.4|72175.4|72185.6|72175.6|72176.5|72166.5|419
1707483600000|2024-02-09 13:00:00|72185.3|72175.3|72187.5|72177.5|72188.8|72178.8|72183.3|72173.3|479
1707483900000|2024-02-09 13:05:00|72187.4|72177.4|72183.4|72173.4|72187.9|72177.9|72181.7|72171.7|403
1707484200000|2024-02-09 13:10:00|72183.5|72173.5|72174.9|72164.9|72183.5|72173.5|72172.3|72162.3|426
1707484500000|2024-02-09 13:15:00|72174.7|72164.7|72167.7|72157.7|72175.5|72165.5|72167.7|72157.7|376
1707484800000|2024-02-09 13:20:00|72168|72158|72177.7|72167.7|72181.7|72171.7|72166.9|72156.9|532
1707485100000|2024-02-09 13:25:00|72177.8|72167.8|72174.4|72164.4|72181.6|72171.6|72168.7|72153.8|363
1707485400000|2024-02-09 13:30:00|72174.5|72164.5|72150.5|72140.5|72188.6|72172.7|72126.6|72106.6|986
1707485700000|2024-02-09 13:35:00|72150.6|72140.6|72149.4|72139.4|72165.1|72152.2|72138.4|72124.1|957
1707486000000|2024-02-09 13:40:00|72147.4|72137.4|72160.8|72150.8|72179|72169|72146.3|72136.3|817
1707486300000|2024-02-09 13:45:00|72161|72151|72156.8|72146.8|72174.2|72164.2|72151.5|72141.5|727
1707486600000|2024-02-09 13:50:00|72156.7|72146.7|72164.2|72154.2|72170.5|72160.5|72155.4|72143.1|669
1707486900000|2024-02-09 13:55:00|72164.1|72154.1|72162.9|72152.9|72167.4|72157.4|72157|72147|580
1707487200000|2024-02-09 14:00:00|72163.6|72153.6|72174|72164|72177.9|72167.9|72160.2|72150.2|722
1707487500000|2024-02-09 14:05:00|72174.2|72164.2|72149.1|72139.1|72177.3|72167.3|72144.5|72134.5|656
1707487800000|2024-02-09 14:10:00|72148.9|72138.9|72137.2|72127.2|72151.5|72141.5|72131.3|72121.3|500
1707488100000|2024-02-09 14:15:00|72137.1|72127.1|72152.3|72142.3|72154.2|72144.2|72137|72127|592
1707488400000|2024-02-09 14:20:00|72152.2|72142.2|72183.3|72173.3|72185.2|72175.2|72152.2|72142.2|620
1707488700000|2024-02-09 14:25:00|72183.2|72173.2|72191.5|72181.5|72196.4|72186.4|72181.9|72171.9|624
1707489000000|2024-02-09 14:30:00|72191.4|72181.4|72190|72180|72194.4|72184.4|72169.5|72159.5|753
1707489300000|2024-02-09 14:35:00|72189.7|72179.7|72189.9|72179.9|72190.7|72180.7|72175|72165|746
1707489600000|2024-02-09 14:40:00|72190.1|72180.1|72188.1|72178.1|72193.7|72183.7|72179.2|72169.2|655
1707489900000|2024-02-09 14:45:00|72187.9|72177.9|72190.7|72180.7|72194.3|72184.3|72186.1|72176.1|585
1707490200000|2024-02-09 14:50:00|72189.7|72179.7|72180.3|72170.3|72193.9|72183.9|72177.3|72167.3|509
1707490500000|2024-02-09 14:55:00|72180.2|72170.2|72188.6|72178.6|72190.2|72180.2|72177.5|72167.5|487
1707490800000|2024-02-09 15:00:00|72188.9|72178.9|72187.8|72177.8|72191|72181|72185.5|72175.5|431
1707491100000|2024-02-09 15:05:00|72187.7|72177.7|72175.5|72165.5|72189|72179|72173.9|72163.9|512
1707491400000|2024-02-09 15:10:00|72175.2|72165.2|72189|72179|72191.3|72181.3|72174.9|72164.9|462
1707491700000|2024-02-09 15:15:00|72189.3|72179.3|72189|72179|72191.8|72181.8|72185.5|72175.5|486
1707492000000|2024-02-09 15:20:00|72190.3|72180.3|72178.7|72168.7|72191.3|72181.3|72173.5|72163.5|453
1707492300000|2024-02-09 15:25:00|72178.6|72168.6|72174.6|72164.6|72179.8|72169.8|72168.8|72158.8|464
1707492600000|2024-02-09 15:30:00|72174.4|72164.4|72169.3|72159.3|72178|72168|72168.5|72158.5|572
1707492900000|2024-02-09 15:35:00|72169.2|72159.2|72172.2|72162.2|72179.8|72169.8|72168|72158|489
1707493200000|2024-02-09 15:40:00|72172.1|72162.1|72179.7|72169.7|72182.3|72172.3|72169.7|72159.7|432
1707493500000|2024-02-09 15:45:00|72179.6|72169.6|72175.3|72165.3|72184.1|72174.1|72174.4|72164.4|358
1707493800000|2024-02-09 15:50:00|72175.9|72165.9|72172.7|72162.7|72180.1|72170.1|72171.9|72161.9|432
1707494100000|2024-02-09 15:55:00|72172.1|72162.1|72186|72166|72186.6|72170.8|72170.9|72156.5|467
1707494400000|2024-02-09 16:00:00|72185.8|72165.8|72190.9|72180.9|72192.8|72182.8|72184.6|72165.4|465
1707494700000|2024-02-09 16:05:00|72191|72181|72186.8|72176.8|72196.5|72186.5|72186.6|72176.6|339
1707495000000|2024-02-09 16:10:00|72186.9|72176.9|72188.7|72178.7|72191.6|72181.6|72183.2|72173.2|437
1707495300000|2024-02-09 16:15:00|72188.9|72178.9|72192.7|72182.7|72198.1|72184.5|72187.4|72173.6|519
1707495600000|2024-02-09 16:20:00|72197.7|72177.7|72195.7|72185.7|72198.9|72185.8|72188.5|72170.5|438
1707495900000|2024-02-09 16:25:00|72195.8|72185.8|72189.2|72169.2|72195.8|72185.8|72184.3|72169.2|321
1707496200000|2024-02-09 16:30:00|72189.1|72169.1|72191.1|72171.1|72193.7|72173.7|72182.7|72164.6|457
1707496500000|2024-02-09 16:35:00|72191.2|72171.2|72191.9|72181.9|72199.1|72184.4|72186.5|72170.5|448
1707496800000|2024-02-09 16:40:00|72192.1|72182.1|72194.8|72184.8|72195.6|72185.6|72191.5|72181.5|329
1707497100000|2024-02-09 16:45:00|72194.6|72184.6|72190.9|72180.9|72194.6|72184.6|72188.7|72178.7|311
1707497400000|2024-02-09 16:50:00|72190.8|72180.8|72199.3|72179.3|72201.2|72184.6|72190.7|72179|171
1707497700000|2024-02-09 16:55:00|72199.4|72179.4|72198.4|72178.4|72201.4|72183.8|72190.3|72174.1|305
1707498000000|2024-02-09 17:00:00|72198.5|72178.5|72199.4|72179.4|72200|72184.1|72194.1|72176.8|334
1707498300000|2024-02-09 17:05:00|72195.2|72185.2|72194.1|72174.1|72200.4|72185.2|72191.3|72173.9|283
1707498600000|2024-02-09 17:10:00|72194|72174|72187.4|72167.4|72194.4|72177|72180.8|72167.3|242
1707498900000|2024-02-09 17:15:00|72187.5|72167.5|72204.5|72184.5|72204.5|72184.5|72187|72167|322
1707499200000|2024-02-09 17:20:00|72204.7|72184.7|72206.9|72186.9|72208|72188|72203.4|72183.4|313
1707499500000|2024-02-09 17:25:00|72206.6|72186.6|72201.5|72181.5|72208.1|72188.1|72194.5|72179.8|357
1707499800000|2024-02-09 17:30:00|72201.4|72181.4|72205.7|72185.7|72207.4|72192|72201.2|72181.2|302
1707500100000|2024-02-09 17:35:00|72205.8|72185.8|72203.2|72183.2|72207.3|72191.9|72201.9|72182|255
1707500400000|2024-02-09 17:40:00|72202.9|72182.9|72206|72186|72206|72186|72199.7|72179.7|248
1707500700000|2024-02-09 17:45:00|72205.9|72185.9|72205.5|72185.5|72208|72190.6|72199.6|72184.6|258
1707501000000|2024-02-09 17:50:00|72205.4|72185.4|72207|72187|72208.3|72188.3|72204.4|72184.4|201
1707501300000|2024-02-09 17:55:00|72206.7|72186.7|72205.8|72185.8|72207.9|72187.9|72204.7|72184.7|287
1707501600000|2024-02-09 18:00:00|72205.9|72185.9|72204.2|72184.2|72206.5|72186.5|72202.9|72182.9|316
1707501900000|2024-02-09 18:05:00|72204.1|72184.1|72201.5|72191.5|72207.7|72191.5|72200.4|72184.1|209
1707502200000|2024-02-09 18:10:00|72201.4|72191.4|72202.2|72192.2|72202.5|72192.5|72200.8|72190.8|147
1707502500000|2024-02-09 18:15:00|72202.1|72192.1|72202.1|72192.1|72207.6|72193.5|72201.9|72186.9|118
1707502800000|2024-02-09 18:20:00|72201|72191|72204.5|72184.5|72204.6|72192|72199.3|72180.5|193
1707503100000|2024-02-09 18:25:00|72204.4|72184.4|72201.2|72181.2|72204.7|72190.2|72195.1|72179.8|144
1707503400000|2024-02-09 18:30:00|72201.1|72181.1|72201.9|72181.9|72203.3|72183.3|72200.9|72180.9|152
1707503700000|2024-02-09 18:35:00|72202|72182|72202.6|72182.6|72204.9|72184.9|72202|72182|179
1707504000000|2024-02-09 18:40:00|72202.5|72182.5|72204.4|72184.4|72205.2|72185.2|72202.5|72182.5|140
1707504300000|2024-02-09 18:45:00|72204.5|72184.5|72203|72183|72205|72185|72203|72183|158
1707504600000|2024-02-09 18:50:00|72203.1|72183.1|72203|72183|72203.5|72187.8|72197.8|72182.8|101
1707504900000|2024-02-09 18:55:00|72203.1|72183.1|72198.7|72178.7|72204.4|72187.9|72192|72175.9|189
1707505200000|2024-02-09 19:00:00|72198.8|72178.8|72201.9|72181.9|72202.4|72186|72192.4|72178.7|301
1707505500000|2024-02-09 19:05:00|72201.8|72181.8|72199.7|72179.7|72202.2|72182.2|72198.6|72178.6|264
1707505800000|2024-02-09 19:10:00|72199.6|72179.6|72198|72178|72200|72180|72197.8|72177.8|243
1707506100000|2024-02-09 19:15:00|72197.9|72177.9|72200.5|72180.5|72202.1|72182.1|72196.1|72176.1|209
1707506400000|2024-02-09 19:20:00|72200.6|72180.6|72196.1|72176.1|72200.9|72180.9|72194.9|72174.9|217
1707506700000|2024-02-09 19:25:00|72196.2|72176.2|72195.1|72175.1|72197|72177|72194.6|72174.6|185
1707507000000|2024-02-09 19:30:00|72196.2|72176.2|72200|72180|72200.4|72180.4|72196.2|72176.2|268
1707507300000|2024-02-09 19:35:00|72199.9|72179.9|72200.2|72180.2|72202.7|72182.7|72199.7|72179.7|261
1707507600000|2024-02-09 19:40:00|72200.1|72180.1|72201.2|72181.2|72202|72182|72198.2|72178.2|294
1707507900000|2024-02-09 19:45:00|72201.3|72181.3|72201.4|72181.4|72201.5|72181.5|72200|72180|190
1707508200000|2024-02-09 19:50:00|72201.3|72181.3|72202.6|72182.6|72202.9|72182.9|72200|72180|264
1707508500000|2024-02-09 19:55:00|72202.7|72182.7|72203.5|72183.5|72204.5|72184.5|72202.5|72182.5|248
1707508800000|2024-02-09 20:00:00|72203.6|72183.6|72205.1|72185.1|72205.3|72185.3|72202.4|72182.4|294
1707509100000|2024-02-09 20:05:00|72205|72185|72205.8|72185.8|72206.5|72186.5|72202.5|72182.5|245
1707509400000|2024-02-09 20:10:00|72205.7|72185.7|72202.7|72182.7|72206|72186|72202.2|72182.2|177
1707509700000|2024-02-09 20:15:00|72202.8|72182.8|72201.9|72181.9|72203.7|72183.7|72200.7|72180.7|209
1707510000000|2024-02-09 20:20:00|72202|72182|72202.1|72182.1|72204.3|72184.3|72200.1|72180.1|283
1707510300000|2024-02-09 20:25:00|72202.2|72182.2|72204.7|72184.7|72204.8|72184.8|72201.4|72181.4|162
1707510600000|2024-02-09 20:30:00|72204.8|72184.8|72205.9|72185.9|72206.6|72186.6|72203.5|72183.5|202
1707510900000|2024-02-09 20:35:00|72206.2|72186.2|72204.1|72184.1|72206.8|72186.8|72202.2|72182.2|241
1707511200000|2024-02-09 20:40:00|72204.2|72184.2|72205.8|72185.8|72206.4|72186.4|72203.6|72183.6|204
1707511500000|2024-02-09 20:45:00|72205.9|72185.9|72206.8|72186.8|72207.1|72187.1|72205.9|72185.9|233
1707511800000|2024-02-09 20:50:00|72207|72187|72205.2|72185.2|72207|72187|72204.1|72184.1|287
1707512100000|2024-02-09 20:55:00|72205.1|72185.1|72205.3|72185.3|72207.6|72187.6|72202.4|72182.4|363
1707512400000|2024-02-09 21:00:00|72205.6|72185.6|72203.9|72183.9|72205.9|72185.9|72202.7|72182.7|166
1707512700000|2024-02-09 21:05:00|72204.1|72184.1|72196.1|72176.1|72205.8|72185.8|72196.1|72176.1|240
1707513000000|2024-02-09 21:10:00|72196|72176|72199|72179|72199.8|72179.8|72195.8|72175.8|319
1707513300000|2024-02-09 21:15:00|72198.8|72178.8|72201.1|72181.1|72202.1|72182.1|72194.6|72174.6|409
1707513600000|2024-02-09 21:20:00|72201|72181|72200.7|72180.7|72202.1|72182.1|72199.2|72179.2|557
1707513900000|2024-02-09 21:25:00|72200.3|72180.3|72200.4|72180.4|72205.7|72185.7|72199.6|72179.6|420
1707514200000|2024-02-09 21:30:00|72199.9|72179.9|72200.2|72180.2|72200.9|72180.9|72198.8|72178.8|173
1707514500000|2024-02-09 21:35:00|72200.3|72180.3|72199.9|72179.9|72200.6|72180.6|72199.4|72179.4|151
1707514800000|2024-02-09 21:40:00|72199.8|72179.8|72199|72179|72200.1|72180.1|72198.8|72178.8|100
1707515100000|2024-02-09 21:45:00|72199.1|72179.1|72195.2|72175.2|72199.4|72179.4|72195.1|72175.1|120
1707515400000|2024-02-09 21:50:00|72195.3|72175.3|72196.1|72176.1|72196.2|72176.2|72195.2|72175.2|79
1707515700000|2024-02-09 21:55:00|72196.2|72176.2|72197.1|72177.1|72198|72178|72194.8|72174.8|51
1707685200000|2024-02-11 21:00:00|72190.2|72168.2|72190.2|72168.2|72190.2|72168.2|72190.2|72168.2|1
1707687900000|2024-02-11 21:45:00|72189.2|72169.2|72189.2|72169.2|72189.2|72169.2|72189.2|72169.2|1
1707688800000|2024-02-11 22:00:00|72188.8|72168.8|72188.8|72168.8|72188.9|72168.9|72188.8|72168.8|3
1707689100000|2024-02-11 22:05:00|72203.2|72158.2|72202.8|72156.8|72209.8|72167.7|72187.5|72143.2|16
1707689400000|2024-02-11 22:10:00|72187.5|72167.5|72202.9|72160.8|72203.2|72167.5|72187.5|72156.8|25
1707689700000|2024-02-11 22:15:00|72200.5|72167|72197.8|72164.6|72202.4|72173.1|72191.5|72164.2|34
1707690000000|2024-02-11 22:20:00|72194.8|72166.8|72200.4|72164.7|72200.7|72166.8|72194.8|72164|28
1707690300000|2024-02-11 22:25:00|72200.1|72164.3|72196.8|72166.8|72200.4|72170.8|72190.8|72164|28
1707690600000|2024-02-11 22:30:00|72197.8|72164.6|72200.9|72166.8|72203.9|72166.8|72196.8|72164.2|33
1707690900000|2024-02-11 22:35:00|72204.5|72165.7|72200.4|72164.4|72204.5|72170.8|72190.8|72164.2|18
1707691200000|2024-02-11 22:40:00|72197.8|72166.8|72197.9|72167|72200.7|72172|72190.8|72163.6|29
1707691500000|2024-02-11 22:45:00|72192|72172|72205|72161.7|72206.4|72172|72192|72161|41
1707691800000|2024-02-11 22:50:00|72206.1|72161.8|72201.7|72164|72206.3|72165.4|72198|72160.9|49
1707692100000|2024-02-11 22:55:00|72202.2|72164.4|72204.2|72160.4|72205.3|72164.8|72197.8|72160.4|58
1707692400000|2024-02-11 23:00:00|72204.5|72160.7|72201.4|72167.1|72207.3|72167.7|72198.9|72160.7|113
1707692700000|2024-02-11 23:05:00|72202|72166.9|72201|72166.8|72202.9|72168.4|72200.2|72165.2|138
1707693000000|2024-02-11 23:10:00|72200.7|72166.6|72200.3|72167.3|72202.5|72167.4|72200.3|72166.2|75
1707693300000|2024-02-11 23:15:00|72200.5|72167.2|72193|72173|72201.5|72173.8|72192.8|72165.3|178
1707693600000|2024-02-11 23:20:00|72193.1|72173.1|72200.2|72165.7|72200.2|72173.3|72192.8|72165.2|121
1707693900000|2024-02-11 23:25:00|72200.1|72165.6|72196.6|72176.6|72200.2|72176.8|72193|72165.4|100
1707694200000|2024-02-11 23:30:00|72196.8|72176.8|72196|72176|72197.7|72177.7|72195.5|72175.5|112
1707694500000|2024-02-11 23:35:00|72195.7|72175.7|72195.1|72175.1|72196.7|72176.7|72193.5|72173.5|70
1707694800000|2024-02-11 23:40:00|72196.5|72176.5|72196.7|72176.7|72197.2|72177.2|72194.2|72174.2|112
1707695100000|2024-02-11 23:45:00|72196.6|72176.6|72191.8|72171.8|72202.4|72182.4|72191.7|72171.7|234
1707695400000|2024-02-11 23:50:00|72191.9|72171.9|72187.5|72167.5|72193.1|72173.1|72187.3|72167.3|233
1707695700000|2024-02-11 23:55:00|72187.4|72167.4|72194.1|72174.1|72196|72176|72187.3|72167.3|189
1707696000000|2024-02-12 00:00:00|72194|72174|72191.2|72171.2|72194.9|72174.9|72190.2|72170.2|191
1707696300000|2024-02-12 00:05:00|72191.1|72171.1|72190.9|72170.9|72191.4|72171.4|72189.4|72169.4|196
1707696600000|2024-02-12 00:10:00|72190.5|72170.5|72194.5|72174.5|72196.1|72176.1|72187|72167|251
1707696900000|2024-02-12 00:15:00|72194.4|72174.4|72205|72185|72205.1|72185.1|72193.9|72173.9|424
1707697200000|2024-02-12 00:20:00|72204.6|72184.6|72203|72183|72205.2|72185.2|72200.8|72180.8|339
1707697500000|2024-02-12 00:25:00|72203.1|72183.1|72202.2|72182.2|72203.4|72183.4|72201.3|72181.3|128
1707697800000|2024-02-12 00:30:00|72202.3|72182.3|72203.8|72183.8|72203.9|72183.9|72197.1|72177.1|222
1707698100000|2024-02-12 00:35:00|72203.9|72183.9|72206.5|72186.5|72208.6|72188.6|72203.2|72183.2|210
1707698400000|2024-02-12 00:40:00|72206.6|72186.6|72202.8|72182.8|72206.6|72186.6|72200.6|72180.6|220
1707698700000|2024-02-12 00:45:00|72202.9|72182.9|72200.9|72180.9|72204.1|72184.1|72200.4|72180.4|269
1707699000000|2024-02-12 00:50:00|72201.6|72181.6|72202.8|72182.8|72204.4|72184.4|72201|72181|196
1707699300000|2024-02-12 00:55:00|72202.7|72182.7|72204.5|72184.5|72207.4|72187.4|72202.5|72182.5|176
1707699600000|2024-02-12 01:00:00|72204.9|72184.9|72208.4|72188.4|72209.3|72189.3|72204.8|72184.8|298
1707699900000|2024-02-12 01:05:00|72208.5|72188.5|72221.5|72201.5|72222|72202|72208.4|72188.4|273
1707700200000|2024-02-12 01:10:00|72221.7|72201.7|72237.8|72217.8|72246.4|72226.4|72219.1|72199.1|247
1707700500000|2024-02-12 01:15:00|72237.6|72217.6|72241.1|72221.1|72243.4|72229.1|72236.1|72216.7|174
1707700800000|2024-02-12 01:20:00|72241.3|72221.3|72240.2|72220.2|72242.4|72222.4|72231.6|72211.6|188
1707701100000|2024-02-12 01:25:00|72240.4|72220.4|72241.8|72231.8|72253.1|72237.8|72240.3|72220.3|206
1707701400000|2024-02-12 01:30:00|72241.9|72231.9|72230.3|72220.3|72248.4|72234.2|72230|72216.6|248
1707701700000|2024-02-12 01:35:00|72230.2|72220.2|72220.3|72210.3|72235.6|72222.5|72220.2|72208.3|241
1707702000000|2024-02-12 01:40:00|72220.4|72210.4|72224.6|72204.6|72226.2|72210.5|72210.1|72196.8|317
1707702300000|2024-02-12 01:45:00|72224.5|72204.5|72227.1|72207.1|72228.1|72212.9|72221.6|72201.6|255
1707702600000|2024-02-12 01:50:00|72227.2|72207.2|72227.4|72207.4|72228.6|72212.2|72221.7|72206.5|173
1707702900000|2024-02-12 01:55:00|72227.6|72207.6|72219.9|72199.9|72228.8|72208.8|72218.3|72198.3|260
1707703200000|2024-02-12 02:00:00|72219.6|72199.6|72226.2|72206.2|72227|72208.7|72218.7|72199.1|249
1707703500000|2024-02-12 02:05:00|72226|72206|72223.5|72203.5|72227.9|72207.9|72221.6|72201.6|216
1707703800000|2024-02-12 02:10:00|72223.4|72203.4|72226.8|72206.8|72226.8|72206.8|72221.9|72201.9|236
1707704100000|2024-02-12 02:15:00|72226.7|72206.7|72228.5|72208.5|72229|72211.8|72221.2|72206.1|205
1707704400000|2024-02-12 02:20:00|72228.4|72208.4|72237.7|72217.7|72241|72226.3|72223.6|72208.4|258
1707704700000|2024-02-12 02:25:00|72237.6|72217.6|72238.1|72218.1|72241|72221|72235.7|72215.7|292
1707705000000|2024-02-12 02:30:00|72237.4|72217.4|72235.1|72215.1|72239.9|72220.3|72227.4|72212.1|234
1707705300000|2024-02-12 02:35:00|72235.2|72215.2|72235.9|72225.9|72241.1|72225.9|72228.3|72215.1|175
1707705600000|2024-02-12 02:40:00|72235.8|72225.8|72223.8|72213.8|72241.1|72226.3|72223.7|72213.7|245
1707705900000|2024-02-12 02:45:00|72223.7|72213.7|72229|72209|72230|72213.8|72220.6|72206.2|159
1707706200000|2024-02-12 02:50:00|72228.9|72208.9|72232.8|72212.8|72233.6|72218.5|72227.9|72208.4|183
1707706500000|2024-02-12 02:55:00|72232.9|72212.9|72233.4|72223.4|72240|72225.5|72232.7|72212.7|182
1707706800000|2024-02-12 03:00:00|72233.5|72223.5|72224.6|72214.6|72233.6|72223.6|72223.3|72213.3|237
1707707100000|2024-02-12 03:05:00|72224.7|72214.7|72222.1|72212.1|72230|72220|72221.6|72211.6|187
1707707400000|2024-02-12 03:10:00|72222.2|72212.2|72224.4|72214.4|72227.8|72214.9|72219.3|72204.8|219
1707707700000|2024-02-12 03:15:00|72224.5|72214.5|72238.1|72218.1|72238.3|72218.3|72223.8|72211.8|214
1707708000000|2024-02-12 03:20:00|72238.3|72218.3|72249.8|72229.8|72250.8|72230.8|72238|72218|243
1707708300000|2024-02-12 03:25:00|72249.9|72229.9|72249.2|72229.2|72250.9|72234.3|72243.1|72226.6|253
1707708600000|2024-02-12 03:30:00|72249.1|72229.1|72253.3|72233.3|72254.1|72237.7|72241.4|72226.3|276
1707708900000|2024-02-12 03:35:00|72253.4|72233.4|72243.5|72233.5|72257.1|72237.1|72243.4|72229.1|242
1707709200000|2024-02-12 03:40:00|72243.7|72233.7|72248.6|72228.6|72248.9|72234.1|72242|72225.2|209
1707709500000|2024-02-12 03:45:00|72248.7|72228.7|72247.7|72227.7|72252.3|72232.3|72247.3|72227.3|171
1707709800000|2024-02-12 03:50:00|72247.8|72227.8|72241.4|72221.4|72248.8|72228.8|72235.4|72218.5|229
1707710100000|2024-02-12 03:55:00|72241.3|72221.3|72243.8|72223.8|72246.3|72226.3|72240.6|72220.6|266
1707710400000|2024-02-12 04:00:00|72243.9|72223.9|72244.8|72224.8|72246.1|72226.1|72241|72221|227
1707710700000|2024-02-12 04:05:00|72244.9|72224.9|72245|72225|72246.4|72226.4|72242.6|72222.6|256
1707711000000|2024-02-12 04:10:00|72244.9|72224.9|72244|72234|72249.1|72234.2|72243.3|72224.5|215
1707711300000|2024-02-12 04:15:00|72243.9|72233.9|72254|72234|72254.3|72234.5|72243.8|72228.5|172
1707711600000|2024-02-12 04:20:00|72253.9|72233.9|72240.1|72230.1|72254|72237|72237.6|72223|223
1707711900000|2024-02-12 04:25:00|72240.2|72230.2|72242.2|72232.2|72243.4|72233.4|72240.2|72230.2|147
1707712200000|2024-02-12 04:30:00|72242|72232|72241.7|72231.7|72247.9|72233.5|72240.8|72226.8|190
1707712500000|2024-02-12 04:35:00|72241.8|72231.8|72245.4|72225.4|72246.8|72231.8|72239.2|72223.9|174
1707712800000|2024-02-12 04:40:00|72245.5|72225.5|72250.7|72230.7|72251.7|72231.7|72245.3|72225.3|180
1707713100000|2024-02-12 04:45:00|72250.8|72230.8|72252.3|72232.3|72253.1|72233.1|72250.2|72230.2|177
1707713400000|2024-02-12 04:50:00|72252.4|72232.4|72253.2|72233.2|72254.3|72234.3|72252.1|72232.1|218
1707713700000|2024-02-12 04:55:00|72253.3|72233.3|72252.3|72232.3|72254.9|72234.9|72252|72232|156
1707714000000|2024-02-12 05:00:00|72252.4|72232.4|72250.6|72230.6|72253.4|72233.4|72247.9|72227.9|232
1707714300000|2024-02-12 05:05:00|72250.5|72230.5|72253.7|72233.7|72253.9|72233.9|72250.5|72230.5|194
1707714600000|2024-02-12 05:10:00|72253.8|72233.8|72252.9|72232.9|72254.6|72234.6|72250.7|72230.7|123
1707714900000|2024-02-12 05:15:00|72252.8|72232.8|72250.1|72230.1|72252.9|72232.9|72249.9|72229.9|215
1707715200000|2024-02-12 05:20:00|72250|72230|72250.2|72230.2|72253.5|72233.5|72247.5|72227.5|206
1707715500000|2024-02-12 05:25:00|72250.1|72230.1|72252|72232|72253|72237.9|72246|72230|125
1707715800000|2024-02-12 05:30:00|72252.2|72232.2|72250|72230|72254.3|72234.3|72249.9|72229.9|155
1707716100000|2024-02-12 05:35:00|72249.9|72229.9|72246.8|72236.8|72252.9|72238.6|72245|72229.7|141
1707716400000|2024-02-12 05:40:00|72246.9|72236.9|72258.4|72238.4|72259.6|72239.6|72245.9|72232.4|111
1707716700000|2024-02-12 05:45:00|72258.3|72238.3|72254.4|72244.4|72264.7|72248.3|72254.4|72237.6|166
1707717000000|2024-02-12 05:50:00|72254.3|72244.3|72252.3|72232.3|72254.5|72244.4|72248.1|72230.4|197
1707717300000|2024-02-12 05:55:00|72252.4|72232.4|72239.7|72229.7|72252.5|72236.7|72237.2|72222.5|181
1707717600000|2024-02-12 06:00:00|72239.8|72229.8|72243|72223|72243.1|72231.4|72235.8|72220.7|166
1707717900000|2024-02-12 06:05:00|72242.9|72222.9|72234.5|72214.5|72243.9|72225.4|72233.9|72213.9|266
1707718200000|2024-02-12 06:10:00|72234.4|72214.4|72226.6|72216.6|72234.9|72216.9|72225.4|72209.9|199
1707718500000|2024-02-12 06:15:00|72226.5|72216.5|72217|72207|72226.7|72216.6|72216.9|72202.4|230
1707718800000|2024-02-12 06:20:00|72216.9|72206.9|72224|72214|72234.1|72215.6|72215.6|72199.7|258
1707719100000|2024-02-12 06:25:00|72222.4|72212.4|72220|72210|72222.4|72212.4|72217.1|72207.1|199
1707719400000|2024-02-12 06:30:00|72220.1|72210.1|72229|72219|72229.4|72219.4|72219.2|72206.4|213
1707719700000|2024-02-12 06:35:00|72228.9|72218.9|72241.8|72231.8|72243|72231.9|72228.6|72215.9|214
1707720000000|2024-02-12 06:40:00|72241.9|72231.9|72236.7|72226.7|72244.3|72234|72236.6|72224.2|148
1707720300000|2024-02-12 06:45:00|72236.6|72226.6|72246.2|72226.2|72248.7|72234|72236.6|72225.1|163
1707720600000|2024-02-12 06:50:00|72246.5|72226.5|72246|72236|72249.1|72237.1|72244.3|72224.3|149
1707720900000|2024-02-12 06:55:00|72245.9|72235.9|72247.3|72237.3|72247.9|72237.9|72245.4|72235.4|113
1707721200000|2024-02-12 07:00:00|72247.2|72237.2|72249.2|72229.2|72252.7|72237.9|72243.1|72224.7|377
1707721500000|2024-02-12 07:05:00|72249.3|72229.3|72233.2|72223.2|72249.8|72231.6|72231.3|72215.6|314
1707721800000|2024-02-12 07:10:00|72233.3|72223.3|72236.7|72226.7|72240.9|72230.9|72233.3|72223.3|276
1707722100000|2024-02-12 07:15:00|72236.8|72226.8|72238.4|72228.4|72247.9|72237.9|72236.7|72226.7|261
1707722400000|2024-02-12 07:20:00|72238.5|72228.5|72221.4|72211.4|72239.3|72229.3|72220.1|72210.1|468
1707722700000|2024-02-12 07:25:00|72221.5|72211.5|72221.7|72211.7|72221.8|72211.8|72211|72201|295
1707723000000|2024-02-12 07:30:00|72222|72212|72218.7|72208.7|72224.9|72214.9|72216.5|72206.5|310
1707723300000|2024-02-12 07:35:00|72218.8|72208.8|72237.5|72217.5|72237.5|72220.9|72218.8|72208.8|282
1707723600000|2024-02-12 07:40:00|72238|72218|72236.5|72216.5|72239.3|72219.3|72234.2|72214.2|295
1707723900000|2024-02-12 07:45:00|72235.3|72215.3|72227.2|72207.2|72236.3|72216.3|72223.2|72203.2|284
1707724200000|2024-02-12 07:50:00|72227.1|72207.1|72211.4|72191.4|72227.1|72207.1|72206.6|72187.9|298
1707724500000|2024-02-12 07:55:00|72210.1|72190.1|72198.4|72178.4|72211.2|72197.8|72187.5|72167.5|442
1707724800000|2024-02-12 08:00:00|72198.5|72178.5|72204.5|72184.5|72208.3|72195.6|72192.9|72178.5|429
1707725100000|2024-02-12 08:05:00|72204.6|72184.6|72193|72173|72208.4|72194.5|72193|72173|472
1707725400000|2024-02-12 08:10:00|72193.2|72173.2|72190.6|72180.6|72202.9|72186.5|72189.9|72172.5|401
1707725700000|2024-02-12 08:15:00|72190.7|72180.7|72182.9|72172.9|72198.3|72188.3|72182.1|72167.7|348
1707726000000|2024-02-12 08:20:00|72183|72173|72190.2|72180.2|72192.7|72182.7|72180.7|72170.7|319
1707726300000|2024-02-12 08:25:00|72190.1|72180.1|72188.4|72168.4|72201.9|72187.1|72187.2|72167.2|421
1707726600000|2024-02-12 08:30:00|72188.5|72168.5|72187.6|72167.6|72197.2|72181.5|72181.3|72164.2|408
1707726900000|2024-02-12 08:35:00|72187.9|72167.9|72186.3|72176.3|72188.2|72176.4|72179.5|72164|263
1707727200000|2024-02-12 08:40:00|72186.4|72176.4|72179.2|72169.2|72190.6|72177.2|72178.4|72164.6|350
1707727500000|2024-02-12 08:45:00|72179.3|72169.3|72183.2|72173.2|72185.8|72173.8|72174|72157.8|302
1707727800000|2024-02-12 08:50:00|72183.5|72173.5|72181.7|72161.7|72185.3|72175.3|72171.3|72161.3|339
1707728100000|2024-02-12 08:55:00|72181.8|72161.8|72180.2|72160.2|72181.9|72162.9|72172.3|72157.5|232
1707728400000|2024-02-12 09:00:00|72180.3|72160.3|72171.2|72161.2|72183.5|72168.5|72171|72160.1|264
1707728700000|2024-02-12 09:05:00|72171.3|72161.3|72170.2|72160.2|72177.7|72163.1|72165.7|72151.7|396
1707729000000|2024-02-12 09:10:00|72170.3|72160.3|72168.3|72158.3|72175.9|72161.3|72166.4|72152.8|291
1707729300000|2024-02-12 09:15:00|72168.4|72158.4|72170.1|72150.1|72173.1|72158.4|72163.3|72149.4|293
1707729600000|2024-02-12 09:20:00|72169.8|72149.8|72172.5|72152.5|72174.5|72155.6|72164.9|72149.8|272
1707729900000|2024-02-12 09:25:00|72172.6|72152.6|72175.6|72155.6|72179.4|72159.4|72171.4|72151.4|289
1707730200000|2024-02-12 09:30:00|72176.3|72156.3|72169|72159|72176.9|72161.5|72166.8|72152.7|305
1707730500000|2024-02-12 09:35:00|72168.8|72158.8|72171.9|72161.9|72171.9|72161.9|72166.8|72156.8|330
1707730800000|2024-02-12 09:40:00|72172|72162|72185.2|72165.2|72187|72171.5|72172|72162|284
1707731100000|2024-02-12 09:45:00|72185.3|72165.3|72184|72164|72187.1|72171.8|72177.9|72162.2|253
1707731400000|2024-02-12 09:50:00|72184.1|72164.1|72188.6|72168.6|72189.2|72171|72180.4|72164|261
1707731700000|2024-02-12 09:55:00|72188.7|72168.7|72189.9|72169.9|72192|72172|72187.7|72167.7|283
1707732000000|2024-02-12 10:00:00|72190.1|72170.1|72191.5|72171.5|72195|72175|72188.1|72168.1|312
1707732300000|2024-02-12 10:05:00|72191.4|72171.4|72188.8|72168.8|72192.7|72172.7|72188.4|72168.4|328
1707732600000|2024-02-12 10:10:00|72188.9|72168.9|72187.8|72167.8|72191.2|72171.2|72183.9|72163.9|294
1707732900000|2024-02-12 10:15:00|72187.9|72167.9|72186.5|72166.5|72191.6|72171.6|72178|72160.2|262
1707733200000|2024-02-12 10:20:00|72186.6|72166.6|72186.1|72166.1|72189.3|72169.3|72183.4|72163.4|286
1707733500000|2024-02-12 10:25:00|72186|72166|72176.4|72166.4|72187.6|72174.5|72175.1|72165.1|252
1707733800000|2024-02-12 10:30:00|72176.5|72166.5|72173.5|72163.5|72178.4|72168.4|72169.3|72159.3|233
1707734100000|2024-02-12 10:35:00|72173.4|72163.4|72172.8|72162.8|72174.1|72164.1|72167.5|72157.5|227
1707734400000|2024-02-12 10:40:00|72172.9|72162.9|72176.4|72166.4|72177.7|72167.7|72172.8|72162.8|276
1707734700000|2024-02-12 10:45:00|72176.3|72166.3|72183.9|72163.9|72184.7|72170.4|72175.4|72160|276
1707735000000|2024-02-12 10:50:00|72183.7|72163.7|72180.7|72170.7|72187.3|72172.5|72178.5|72163.6|272
1707735300000|2024-02-12 10:55:00|72180.8|72170.8|72180.4|72160.4|72186.1|72172.5|72179.5|72160.4|348
1707735600000|2024-02-12 11:00:00|72179.2|72159.2|72163.2|72153.2|72179.9|72159.9|72160.5|72145.7|307
1707735900000|2024-02-12 11:05:00|72163.5|72153.5|72166.3|72146.3|72170.4|72155.4|72160.4|72144.8|376
1707736200000|2024-02-12 11:10:00|72166.4|72146.4|72156.9|72146.9|72167.8|72148.2|72156.4|72140.3|286
1707736500000|2024-02-12 11:15:00|72157.3|72147.3|72167.6|72157.6|72168.3|72158.3|72156.3|72143.4|273
1707736800000|2024-02-12 11:20:00|72167.5|72157.5|72176.7|72156.7|72177|72160.4|72164|72153.4|308
1707737100000|2024-02-12 11:25:00|72176.8|72156.8|72170.6|72160.6|72178.6|72161.4|72166.6|72153.2|341
1707737400000|2024-02-12 11:30:00|72170.5|72160.5|72161.8|72151.8|72170.7|72160.7|72161.7|72151.7|261
1707737700000|2024-02-12 11:35:00|72161.7|72151.7|72166.6|72156.6|72171.3|72161.3|72158|72148|387
1707738000000|2024-02-12 11:40:00|72166.5|72156.5|72166.1|72156.1|72168.4|72158.4|72162.3|72152.3|367
1707738300000|2024-02-12 11:45:00|72166.2|72156.2|72171|72161|72171.5|72161.5|72164.4|72154.4|283
1707738600000|2024-02-12 11:50:00|72171.1|72161.1|72161.8|72151.8|72172.3|72162.3|72159.9|72145.6|252
1707738900000|2024-02-12 11:55:00|72161.9|72151.9|72158.4|72148.4|72165.6|72153.4|72157.8|72144.9|204
1707739200000|2024-02-12 12:00:00|72158.2|72148.2|72163.8|72153.8|72164.7|72154.7|72158|72148|338
1707739500000|2024-02-12 12:05:00|72163.7|72153.7|72157.9|72147.9|72164|72154|72157.3|72147.3|233
1707739800000|2024-02-12 12:10:00|72158|72148|72158|72148|72161.7|72151.7|72157.4|72147.4|285
1707740100000|2024-02-12 12:15:00|72157.9|72147.9|72157.4|72147.4|72160.2|72150.2|72152.8|72142.8|255
1707740400000|2024-02-12 12:20:00|72157.8|72147.8|72160|72150|72160.4|72150.4|72156.9|72146.9|182
1707740700000|2024-02-12 12:25:00|72160.1|72150.1|72161.5|72151.5|72162.1|72152.1|72157.2|72147.2|268
1707741000000|2024-02-12 12:30:00|72161.4|72151.4|72168.8|72148.8|72174.6|72159.7|72161.4|72147.6|323
1707741300000|2024-02-12 12:35:00|72168.9|72148.9|72170|72150|72170.4|72156.6|72163.9|72147.7|195
1707741600000|2024-02-12 12:40:00|72170.1|72150.1|72171.1|72151.1|72176.1|72157.2|72164|72148.8|354
1707741900000|2024-02-12 12:45:00|72171.2|72151.2|72163.6|72143.6|72173.4|72153.4|72162.4|72142.4|272
1707742200000|2024-02-12 12:50:00|72163.9|72143.9|72168.2|72148.2|72168.8|72148.8|72163.9|72143.9|215
1707742500000|2024-02-12 12:55:00|72168.3|72148.3|72166.4|72146.4|72169.1|72149.1|72163.5|72143.5|215
1707742800000|2024-02-12 13:00:00|72166.3|72146.3|72163|72143|72167.8|72147.8|72162.5|72142.5|263
1707743100000|2024-02-12 13:05:00|72162.9|72142.9|72154.1|72134.1|72163.5|72143.5|72153.7|72133.7|263
1707743400000|2024-02-12 13:10:00|72154.2|72134.2|72155.7|72135.7|72157.8|72146.8|72149.3|72134.1|210
1707743700000|2024-02-12 13:15:00|72156|72136|72164.3|72144.3|72164.4|72150.2|72155.1|72135.1|292
1707744000000|2024-02-12 13:20:00|72164.1|72144.1|72172|72152|72173.5|72153.5|72163.1|72143.1|347
1707744300000|2024-02-12 13:25:00|72172.1|72152.1|72173|72153|72176.5|72156.5|72171.8|72151.8|300
1707744600000|2024-02-12 13:30:00|72172.9|72152.9|72164|72154|72177.5|72157.5|72161|72147.3|331
1707744900000|2024-02-12 13:35:00|72164.6|72154.6|72170.9|72150.9|72174.6|72157.1|72164.6|72149.4|291
1707745200000|2024-02-12 13:40:00|72170.6|72150.6|72168.1|72148.1|72171.6|72151.6|72167|72147|327
1707745500000|2024-02-12 13:45:00|72168.2|72148.2|72172.7|72162.7|72176.4|72163.6|72168|72148|280
1707745800000|2024-02-12 13:50:00|72172.9|72162.9|72174.3|72164.3|72184.3|72169.7|72171.3|72161|281
1707746100000|2024-02-12 13:55:00|72174.2|72164.2|72181.4|72161.4|72182.4|72167.5|72168.9|72157|305
1707746400000|2024-02-12 14:00:00|72181.2|72161.2|72173.3|72153.3|72182.7|72162.7|72167.1|72147.1|480
1707746700000|2024-02-12 14:05:00|72173.5|72153.5|72173.6|72153.6|72179.4|72161.4|72167.1|72147.1|517
1707747000000|2024-02-12 14:10:00|72173.7|72153.7|72178|72158|72179.1|72163.5|72171.3|72151.3|445
1707747300000|2024-02-12 14:15:00|72177.9|72157.9|72173|72153|72182.6|72162.6|72172.7|72152.7|365
1707747600000|2024-02-12 14:20:00|72173.4|72153.4|72175.3|72165.3|72184.9|72167.3|72167.9|72151.3|428
1707747900000|2024-02-12 14:25:00|72175.2|72165.2|72170.8|72160.8|72175.9|72165.9|72170.5|72160.5|361
1707748200000|2024-02-12 14:30:00|72171.1|72161.1|72176.4|72156.4|72183.1|72165.2|72168.2|72154.8|522
1707748500000|2024-02-12 14:35:00|72176.5|72156.5|72165.1|72145.1|72178.5|72162.9|72159.9|72143.6|471
1707748800000|2024-02-12 14:40:00|72165|72145|72167|72147|72170.3|72152.2|72161.3|72141.4|532
1707749100000|2024-02-12 14:45:00|72167.4|72147.4|72181.9|72161.9|72199.9|72179.9|72164.6|72144.6|581
1707749400000|2024-02-12 14:50:00|72181.8|72161.8|72172|72152|72183.5|72163.5|72170.1|72150.1|428
1707749700000|2024-02-12 14:55:00|72171.9|72151.9|72177.8|72157.8|72178.2|72160|72165.6|72145.6|407
1707750000000|2024-02-12 15:00:00|72177.7|72157.7|72179.1|72159.1|72187.6|72167.6|72175|72155|530
1707750300000|2024-02-12 15:05:00|72179.2|72159.2|72183.1|72163.1|72188.8|72174.4|72172.5|72157.7|484
1707750600000|2024-02-12 15:10:00|72182.7|72162.7|72192.9|72172.9|72193.4|72175.3|72180.6|72162.6|413
1707750900000|2024-02-12 15:15:00|72192.7|72172.7|72199.7|72179.7|72201.4|72187|72192.5|72172.5|356
1707751200000|2024-02-12 15:20:00|72199.8|72179.8|72197.2|72177.2|72200.4|72185.6|72188.9|72174.8|335
1707751500000|2024-02-12 15:25:00|72197.3|72177.3|72196.6|72176.6|72200.6|72180.6|72195.6|72175.6|372
1707751800000|2024-02-12 15:30:00|72196.7|72176.7|72185.8|72165.8|72197.6|72177.6|72185.7|72165.7|386
1707752100000|2024-02-12 15:35:00|72186|72166|72183.4|72163.4|72189.2|72169.6|72176.7|72158.1|413
1707752400000|2024-02-12 15:40:00|72182.8|72162.8|72178.8|72158.8|72182.9|72167.5|72172.2|72157.1|407
1707752700000|2024-02-12 15:45:00|72178.7|72158.7|72175.6|72155.6|72182.5|72162.5|72175.3|72155.3|417
1707753000000|2024-02-12 15:50:00|72174.9|72154.9|72172|72152|72181.3|72161.3|72170.1|72150.1|312
1707753300000|2024-02-12 15:55:00|72171.9|72151.9|72167.3|72147.3|72172.2|72152.2|72163.5|72143.5|420
1707753600000|2024-02-12 16:00:00|72167.1|72147.1|72162.6|72152.6|72170.1|72155.5|72158.4|72144.9|445
1707753900000|2024-02-12 16:05:00|72162.2|72152.2|72159.6|72149.6|72164|72154|72159.1|72149.1|285
1707754200000|2024-02-12 16:10:00|72159.5|72149.5|72166.2|72146.2|72169.4|72153.7|72159.4|72144.3|331
1707754500000|2024-02-12 16:15:00|72165.9|72145.9|72164.2|72144.2|72167.8|72147.8|72164.2|72144.2|303
1707754800000|2024-02-12 16:20:00|72164.3|72144.3|72164.8|72144.8|72169|72149|72162.4|72142.4|390
1707755100000|2024-02-12 16:25:00|72164.7|72144.7|72162.9|72142.9|72165|72145|72161.3|72141.3|345
1707755400000|2024-02-12 16:30:00|72162.8|72142.8|72156.3|72136.3|72163.2|72147.8|72152|72132|365
1707755700000|2024-02-12 16:35:00|72156|72136|72143.3|72123.3|72156.2|72136.2|72137.8|72117.8|426
1707756000000|2024-02-12 16:40:00|72143|72123|72146.9|72126.9|72150.8|72131.2|72138.3|72122.7|391
1707756300000|2024-02-12 16:45:00|72147|72127|72149.9|72129.9|72152.8|72132.8|72144.3|72124.3|294
1707756600000|2024-02-12 16:50:00|72150|72130|72149.9|72129.9|72157.1|72137.1|72149.6|72129.6|408
1707756900000|2024-02-12 16:55:00|72150.1|72130.1|72147.2|72127.2|72150.3|72130.3|72147.1|72127.1|276
1707757200000|2024-02-12 17:00:00|72147.1|72127.1|72144.9|72124.9|72148|72128|72144.9|72124.9|287
1707757500000|2024-02-12 17:05:00|72143.7|72123.7|72145.6|72125.6|72146|72126|72143|72123|397
1707757800000|2024-02-12 17:10:00|72145.4|72125.4|72140.4|72120.4|72145.4|72125.4|72140|72120|348
1707758100000|2024-02-12 17:15:00|72140.6|72120.6|72147.8|72127.8|72148.2|72128.2|72140.4|72120.4|368
1707758400000|2024-02-12 17:20:00|72147.7|72127.7|72148.7|72128.7|72153.9|72133.9|72147.1|72127.1|384
1707758700000|2024-02-12 17:25:00|72148.3|72128.3|72144.3|72124.3|72148.5|72128.5|72143|72123|442
1707759000000|2024-02-12 17:30:00|72144.1|72124.1|72141.4|72121.4|72147.6|72127.6|72140.1|72120.1|419
1707759300000|2024-02-12 17:35:00|72141.5|72121.5|72144.7|72124.7|72144.9|72124.9|72141.1|72121.1|152
1707759600000|2024-02-12 17:40:00|72144.6|72124.6|72142.3|72122.3|72144.9|72124.9|72141|72121|127
1707759900000|2024-02-12 17:45:00|72142.4|72122.4|72141.8|72121.8|72143.5|72123.5|72141.4|72121.4|123
1707760200000|2024-02-12 17:50:00|72141.9|72121.9|72142.2|72122.2|72143|72123|72141|72121|154
1707760500000|2024-02-12 17:55:00|72142.3|72122.3|72141.3|72121.3|72142.6|72122.6|72141|72121|158
1707760800000|2024-02-12 18:00:00|72141.2|72121.2|72152.4|72132.4|72153|72133|72140.8|72120.8|294
1707761100000|2024-02-12 18:05:00|72152.3|72132.3|72149.2|72129.2|72152.5|72132.5|72148.8|72128.8|269
1707761400000|2024-02-12 18:10:00|72149.1|72129.1|72150.5|72130.5|72154.2|72134.2|72148.9|72128.9|249
1707761700000|2024-02-12 18:15:00|72150.7|72130.7|72151.5|72131.5|72152.1|72132.1|72149.9|72129.9|156
1707762000000|2024-02-12 18:20:00|72151.6|72131.6|72154.4|72134.4|72154.7|72137.2|72146.9|72131.3|209
1707762300000|2024-02-12 18:25:00|72154.5|72134.5|72154.1|72134.1|72156.5|72141.3|72151.1|72133.5|267
1707762600000|2024-02-12 18:30:00|72154|72134|72158.7|72138.7|72160.4|72140.4|72153.9|72133.9|349
1707762900000|2024-02-12 18:35:00|72158.6|72138.6|72160.1|72140.1|72160.8|72140.8|72155.4|72135.4|440
1707763200000|2024-02-12 18:40:00|72160|72140|72158.2|72138.2|72160.6|72140.6|72154.9|72134.9|321
1707763500000|2024-02-12 18:45:00|72158.3|72138.3|72155.6|72135.6|72158.3|72138.3|72155.1|72135.1|287
1707763800000|2024-02-12 18:50:00|72155.5|72135.5|72156.4|72136.4|72157.2|72137.2|72154.9|72134.9|250
1707764100000|2024-02-12 18:55:00|72156.5|72136.5|72167.4|72147.4|72167.5|72147.5|72156.3|72136.3|299
1707764400000|2024-02-12 19:00:00|72167.2|72147.2|72166.5|72146.5|72167.7|72147.7|72165.9|72145.9|193
1707764700000|2024-02-12 19:05:00|72166.6|72146.6|72166.2|72146.2|72166.8|72146.8|72166|72146|191
1707765000000|2024-02-12 19:10:00|72166.1|72146.1|72168.2|72148.2|72168.5|72151.3|72160.9|72146|229
1707765300000|2024-02-12 19:15:00|72168.3|72148.3|72170.1|72150.1|72171.4|72151.4|72167.7|72147.7|365
1707765600000|2024-02-12 19:20:00|72170.3|72150.3|72165.9|72145.9|72170.6|72150.6|72165.9|72145.9|326
1707765900000|2024-02-12 19:25:00|72165.7|72145.7|72166.5|72146.5|72171.7|72151.7|72165.7|72145.7|294
1707766200000|2024-02-12 19:30:00|72166.4|72146.4|72170|72150|72170.4|72150.4|72166.2|72146.2|246
1707766500000|2024-02-12 19:35:00|72169.8|72149.8|72168.2|72148.2|72170.8|72150.8|72167.8|72147.8|210
1707766800000|2024-02-12 19:40:00|72168.3|72148.3|72166.7|72146.7|72168.8|72148.8|72165.2|72145.2|230
1707767100000|2024-02-12 19:45:00|72167|72147|72169.3|72149.3|72169.5|72149.5|72167|72147|224
1707767400000|2024-02-12 19:50:00|72169.2|72149.2|72172.2|72152.2|72172.9|72152.9|72169.1|72149.1|247
1707767700000|2024-02-12 19:55:00|72172.3|72152.3|72171.5|72151.5|72173.1|72153.1|72170.7|72150.7|235
1707768000000|2024-02-12 20:00:00|72171.4|72151.4|72170.4|72150.4|72172.1|72152.1|72170.1|72150.1|278
1707768300000|2024-02-12 20:05:00|72170.2|72150.2|72170.9|72150.9|72171.9|72151.9|72169.8|72149.8|236
1707768600000|2024-02-12 20:10:00|72171|72151|72168.3|72148.3|72172.2|72152.2|72167.8|72147.8|240
1707768900000|2024-02-12 20:15:00|72168.6|72148.6|72168.5|72148.5|72169|72149|72167.9|72147.9|281
1707769200000|2024-02-12 20:20:00|72168.6|72148.6|72171.1|72151.1|72171.1|72151.1|72168.3|72148.3|274
1707769500000|2024-02-12 20:25:00|72171|72151|72172.2|72152.2|72172.2|72152.2|72169.3|72149.3|223
1707769800000|2024-02-12 20:30:00|72172|72152|72170.3|72150.3|72172|72152|72170.1|72150.1|319
1707770100000|2024-02-12 20:35:00|72170.2|72150.2|72168.8|72148.8|72172.2|72152.2|72166.7|72146.7|299
1707770400000|2024-02-12 20:40:00|72168.7|72148.7|72171.7|72151.7|72171.7|72151.7|72168.2|72148.2|227
1707770700000|2024-02-12 20:45:00|72171.5|72151.5|72170.8|72150.8|72172|72152|72169.8|72149.8|259
1707771000000|2024-02-12 20:50:00|72170.9|72150.9|72171.3|72151.3|72171.6|72151.6|72170.2|72150.2|283
1707771300000|2024-02-12 20:55:00|72171.4|72151.4|72169.4|72149.4|72171.6|72151.6|72167.7|72147.7|359
1707771600000|2024-02-12 21:00:00|72169.3|72149.3|72156.7|72136.7|72169.3|72149.3|72149.5|72129.5|397
1707771900000|2024-02-12 21:05:00|72156.6|72136.6|72154|72134|72156.7|72136.7|72147.9|72127.9|393
1707772200000|2024-02-12 21:10:00|72153.6|72133.6|72155.7|72135.7|72156.3|72136.3|72152.7|72132.7|391
1707772500000|2024-02-12 21:15:00|72156.2|72136.2|72154.5|72134.5|72156.9|72136.9|72154.2|72134.2|207
1707772800000|2024-02-12 21:20:00|72154.6|72134.6|72165.7|72145.7|72166|72146|72153.6|72133.6|473
1707773100000|2024-02-12 21:25:00|72165.8|72145.8|72166.3|72146.3|72167.2|72147.2|72165.2|72145.2|800
1707773400000|2024-02-12 21:30:00|72166.4|72146.4|72163|72143|72166.6|72146.6|72162.5|72142.5|319
1707773700000|2024-02-12 21:35:00|72163.1|72143.1|72163.5|72143.5|72163.8|72143.8|72162.7|72142.7|102
1707774000000|2024-02-12 21:40:00|72163.4|72143.4|72164.8|72144.8|72165.1|72145.1|72163.1|72143.1|132
1707774300000|2024-02-12 21:45:00|72165.1|72145.1|72165|72145|72166.2|72146.2|72164.6|72144.6|132
1707774600000|2024-02-12 21:50:00|72165.1|72145.1|72166.1|72146.1|72166.3|72146.3|72164.9|72144.9|190
1707774900000|2024-02-12 21:55:00|72166|72146|72170.8|72130.9|72170.9|72146.3|72161.8|72130.9|87
1707775200000|2024-02-12 22:00:00|72170.9|72129.5|72181.1|72116.2|72181.3|72130.3|72169.7|72116.2|33
1707775500000|2024-02-12 22:05:00|72183.6|72117.5|72179.6|72117.9|72183.6|72121.2|72177.2|72117.3|32
1707775800000|2024-02-12 22:10:00|72179.4|72118.5|72177.7|72119.9|72179.8|72121.4|72177.1|72118.2|73
1707776100000|2024-02-12 22:15:00|72177.5|72120.4|72178.6|72120.5|72178.8|72121.3|72177.1|72120.2|86
1707776400000|2024-02-12 22:20:00|72178.1|72120.4|72179.6|72117.8|72180.4|72121.7|72176.2|72117.4|125
1707776700000|2024-02-12 22:25:00|72180|72118.8|72174.6|72121.2|72180.7|72121.7|72174.3|72117.6|99
1707777000000|2024-02-12 22:30:00|72174.7|72121.3|72176|72121.5|72176.6|72124.9|72171.7|72120|328
1707777300000|2024-02-12 22:35:00|72176.1|72121.6|72175.6|72121.8|72179.7|72125.1|72171.6|72119.4|310
1707777600000|2024-02-12 22:40:00|72175.5|72121.9|72170.6|72120.6|72176|72122.6|72170.1|72119|349
1707777900000|2024-02-12 22:45:00|72171|72121|72172.8|72118.3|72173|72121.7|72168|72118.3|124
1707778200000|2024-02-12 22:50:00|72172.9|72118.2|72174.4|72119|72174.8|72119.4|72172.8|72117.1|43
1707778500000|2024-02-12 22:55:00|72174.5|72119.1|72174.9|72122.5|72175.2|72124.4|72171.6|72119|192
1707778800000|2024-02-12 23:00:00|72171.5|72128.7|72166.6|72130.3|72174.3|72132.7|72164.5|72125.4|298
1707779100000|2024-02-12 23:05:00|72166.4|72129.8|72167.1|72132.1|72171.3|72133.7|72165.2|72127.6|369
1707779400000|2024-02-12 23:10:00|72166.9|72132.3|72168.4|72131|72169.5|72133.5|72165.6|72127.8|310
1707779700000|2024-02-12 23:15:00|72168.3|72131.1|72168.8|72133.5|72169.9|72135.1|72165.5|72129.1|279
1707780000000|2024-02-12 23:20:00|72168.9|72133.4|72160.8|72140.8|72169.7|72141.4|72158.7|72129.5|248
1707780300000|2024-02-12 23:25:00|72166.3|72135.3|72165.3|72133.9|72170.1|72146.6|72158.7|72131|292
1707780600000|2024-02-12 23:30:00|72165.6|72133.3|72158.8|72138.8|72167.4|72141.3|72158.3|72131.1|355
1707780900000|2024-02-12 23:35:00|72158.7|72138.7|72158|72138|72165.2|72141.1|72156.9|72133.5|223
1707781200000|2024-02-12 23:40:00|72158.1|72138.1|72159.7|72139.7|72164.6|72140.9|72155.2|72130.6|179
1707781500000|2024-02-12 23:45:00|72159.8|72139.8|72167.1|72147.1|72168|72148|72158.2|72138.2|216
1707781800000|2024-02-12 23:50:00|72167|72147|72165.8|72145.8|72167.3|72147.3|72163.8|72143.8|178
1707782100000|2024-02-12 23:55:00|72165.7|72145.7|72168.3|72148.3|72169.5|72149.5|72164.6|72144.6|169
1707782400000|2024-02-13 00:00:00|72169.4|72149.4|72170.1|72150.1|72172.4|72152.4|72168.8|72148.8|225
1707782700000|2024-02-13 00:05:00|72170|72150|72177.9|72157.9|72178.2|72158.2|72169.4|72149.4|171
1707783000000|2024-02-13 00:10:00|72178|72158|72183.3|72163.3|72183.5|72163.5|72177.4|72157.4|221
1707783300000|2024-02-13 00:15:00|72183.4|72163.4|72183|72163|72183.4|72163.4|72179.5|72159.5|252
1707783600000|2024-02-13 00:20:00|72182.9|72162.9|72188.9|72168.9|72189.7|72169.7|72182.7|72162.7|253
1707783900000|2024-02-13 00:25:00|72189|72169|72193.2|72173.2|72193.3|72173.3|72188.6|72168.6|149
1707784200000|2024-02-13 00:30:00|72193.1|72173.1|72185.9|72165.9|72193.3|72173.3|72174.7|72154.7|182
1707784500000|2024-02-13 00:35:00|72185.8|72165.8|72181.5|72161.5|72186.1|72166.1|72181.4|72161.4|206
1707784800000|2024-02-13 00:40:00|72181.3|72161.3|72190.9|72170.9|72192.4|72172.4|72180.6|72160.6|299
1707785100000|2024-02-13 00:45:00|72191.1|72171.1|72187.8|72167.8|72193|72173|72187.1|72167.1|224
1707785400000|2024-02-13 00:50:00|72187.7|72167.7|72184.2|72164.2|72188|72168|72179.6|72159.6|206
1707785700000|2024-02-13 00:55:00|72185.9|72165.9|72186.3|72166.3|72189.6|72169.6|72185.4|72165.4|181
1707786000000|2024-02-13 01:00:00|72185.5|72165.5|72179.7|72159.7|72185.5|72165.5|72177.9|72157.9|219
1707786300000|2024-02-13 01:05:00|72179.8|72159.8|72184|72164|72185.5|72165.5|72178.8|72158.8|207
1707786600000|2024-02-13 01:10:00|72184.1|72164.1|72196.5|72176.5|72196.8|72176.8|72182.4|72162.4|192
1707786900000|2024-02-13 01:15:00|72196.4|72176.4|72176.4|72156.4|72197.5|72178.4|72172.6|72152.6|234
1707787200000|2024-02-13 01:20:00|72176.5|72156.5|72172.3|72152.3|72176.5|72156.5|72166.2|72146.2|159
1707787500000|2024-02-13 01:25:00|72172.4|72152.4|72170.2|72150.2|72172.8|72152.8|72165.8|72145.8|186
1707787800000|2024-02-13 01:30:00|72170.3|72150.3|72170.8|72150.8|72174.4|72154.4|72166.4|72146.4|271
1707788100000|2024-02-13 01:35:00|72170.7|72150.7|72170.1|72150.1|72171.1|72151.1|72166|72146|190
1707788400000|2024-02-13 01:40:00|72170.2|72150.2|72171.3|72151.3|72173.2|72153.2|72166|72146|187
1707788700000|2024-02-13 01:45:00|72171.4|72151.4|72185.6|72165.6|72186.6|72166.6|72170|72150|233
1707789000000|2024-02-13 01:50:00|72185.7|72165.7|72192.2|72172.2|72195.1|72175.1|72185.6|72165.6|211
1707789300000|2024-02-13 01:55:00|72192.1|72172.1|72184.4|72164.4|72192.2|72172.2|72182|72162|275
1707789600000|2024-02-13 02:00:00|72184.9|72164.9|72194.7|72174.7|72194.9|72174.9|72184.5|72164.5|332
1707789900000|2024-02-13 02:05:00|72194.9|72174.9|72192.6|72172.6|72197.7|72177.7|72192.6|72172.6|173
1707790200000|2024-02-13 02:10:00|72192.5|72172.5|72194.7|72174.7|72194.9|72174.9|72185.1|72165.1|237
1707790500000|2024-02-13 02:15:00|72194.6|72174.6|72201.2|72181.2|72203.6|72183.6|72191.5|72171.5|351
1707790800000|2024-02-13 02:20:00|72201.3|72181.3|72207.5|72187.5|72213.1|72193.1|72201.2|72181.2|380
1707791100000|2024-02-13 02:25:00|72207.6|72187.6|72215.3|72195.3|72218|72198|72207.5|72187.5|243
1707791400000|2024-02-13 02:30:00|72215.4|72195.4|72211.7|72191.7|72218.1|72198.1|72209.8|72189.8|312
1707791700000|2024-02-13 02:35:00|72211.6|72191.6|72216|72196|72216.6|72196.6|72209.2|72189.2|174
1707792000000|2024-02-13 02:40:00|72217.2|72197.2|72226.6|72206.6|72228.6|72208.6|72217.2|72197.2|245
1707792300000|2024-02-13 02:45:00|72226.7|72206.7|72226.9|72206.9|72229.7|72213.6|72223.3|72204.7|170
1707792600000|2024-02-13 02:50:00|72226.8|72206.8|72229|72209|72229.9|72209.9|72226.5|72206.5|171
1707792900000|2024-02-13 02:55:00|72228.9|72208.9|72222.3|72212.3|72229.2|72214.5|72222.3|72208.2|134
1707793200000|2024-02-13 03:00:00|72222.2|72212.2|72228.2|72218.2|72228.2|72218.2|72220.1|72210.1|191
1707793500000|2024-02-13 03:05:00|72228.1|72218.1|72228.9|72208.9|72238.4|72223.6|72227.2|72207.7|278
1707793800000|2024-02-13 03:10:00|72229|72209|72225.4|72205.4|72229.4|72209.4|72216.8|72200|192
1707794100000|2024-02-13 03:15:00|72225.6|72205.6|72232.6|72212.6|72233.8|72213.8|72225|72205|213
1707794400000|2024-02-13 03:20:00|72232.7|72212.7|72221.7|72201.7|72234.7|72214.7|72221|72201|184
1707794700000|2024-02-13 03:25:00|72221.8|72201.8|72212.4|72192.4|72221.9|72207.1|72205.8|72189.7|187
1707795000000|2024-02-13 03:30:00|72212.5|72192.5|72206.3|72196.3|72212.7|72197.4|72205|72188.5|241
1707795300000|2024-02-13 03:35:00|72206.2|72196.2|72210.9|72190.9|72212.6|72197.7|72204.4|72189.6|157
1707795600000|2024-02-13 03:40:00|72208.7|72188.7|72193.1|72173.1|72208.7|72188.7|72187.4|72171.9|205
1707795900000|2024-02-13 03:45:00|72193|72173|72193.7|72173.7|72195.3|72175.3|72191.6|72171.6|141
1707796200000|2024-02-13 03:50:00|72193.6|72173.6|72194.5|72174.5|72202|72182|72192.8|72172.8|202
1707796500000|2024-02-13 03:55:00|72194.4|72174.4|72190.2|72180.2|72194.6|72180.2|72188.3|72172.8|152
1707796800000|2024-02-13 04:00:00|72190.1|72180.1|72195.9|72175.9|72196.2|72184.2|72186.6|72173.3|216
1707797100000|2024-02-13 04:05:00|72195.7|72175.7|72188.2|72178.2|72195.8|72180.5|72187.5|72175.3|123
1707797400000|2024-02-13 04:10:00|72188|72178|72187.4|72167.4|72188|72178|72181.2|72166.4|144
1707797700000|2024-02-13 04:15:00|72187.5|72167.5|72190.2|72170.2|72190.4|72171.9|72177|72162.6|151
1707798000000|2024-02-13 04:20:00|72190|72170|72188.5|72168.5|72194.6|72175.2|72185.1|72168.5|163
1707798300000|2024-02-13 04:25:00|72188.6|72168.6|72185.8|72165.8|72191.2|72174.2|72183.8|72165.2|170
1707798600000|2024-02-13 04:30:00|72185.7|72165.7|72186.8|72176.8|72192.5|72176.9|72185.4|72165.4|179
1707798900000|2024-02-13 04:35:00|72186.6|72176.6|72180.5|72170.5|72188|72178|72180.5|72170.5|137
1707799200000|2024-02-13 04:40:00|72180.4|72170.4|72180.5|72170.5|72183.6|72173.6|72180|72170|153
1707799500000|2024-02-13 04:45:00|72180.4|72170.4|72181.6|72171.6|72181.8|72171.8|72178|72168|155
1707799800000|2024-02-13 04:50:00|72181.7|72171.7|72176.8|72166.8|72187|72171.9|72175.5|72165.5|186
1707800100000|2024-02-13 04:55:00|72176.7|72166.7|72179|72169|72179|72169|72176.2|72166.2|150
1707800400000|2024-02-13 05:00:00|72179.7|72169.7|72174|72164|72180.1|72170.1|72171.8|72161.8|197
1707800700000|2024-02-13 05:05:00|72174.1|72164.1|72180.7|72160.7|72181.4|72166.7|72171.4|72156.9|201
1707801000000|2024-02-13 05:10:00|72180.8|72160.8|72180.4|72170.4|72181|72170.9|72174.6|72159.8|164
1707801300000|2024-02-13 05:15:00|72180.2|72170.2|72180.4|72170.4|72181.4|72171.4|72180|72170|117
1707801600000|2024-02-13 05:20:00|72180.3|72170.3|72188.9|72168.9|72191.9|72171.9|72180.1|72165.5|207
1707801900000|2024-02-13 05:25:00|72188.8|72168.8|72187|72167|72191.4|72176.2|72185.9|72165.9|236
1707802200000|2024-02-13 05:30:00|72186.9|72166.9|72191.8|72171.8|72193.2|72173.2|72182.3|72166.5|208
1707802500000|2024-02-13 05:35:00|72191.7|72171.7|72193.9|72173.9|72194.5|72174.5|72188.2|72168.2|275
1707802800000|2024-02-13 05:40:00|72194|72174|72198.7|72178.7|72198.9|72178.9|72193.8|72173.8|152
1707803100000|2024-02-13 05:45:00|72198.6|72178.6|72199.5|72179.5|72201.5|72181.5|72197.9|72177.9|160
1707803400000|2024-02-13 05:50:00|72199.6|72179.6|72198|72178|72199.7|72183.2|72192.5|72176.4|148
1707803700000|2024-02-13 05:55:00|72197.9|72177.9|72203.2|72183.2|72205.5|72186.9|72192.6|72177.8|305
1707804000000|2024-02-13 06:00:00|72202.8|72182.8|72191.6|72181.6|72203.9|72183.9|72191.6|72175.2|288
1707804300000|2024-02-13 06:05:00|72191.4|72181.4|72180.9|72170.9|72194.8|72184.8|72180.9|72165.4|236
1707804600000|2024-02-13 06:10:00|72181|72171|72176.4|72156.4|72181|72171|72172.8|72155.2|256
1707804900000|2024-02-13 06:15:00|72176.5|72156.5|72167.6|72157.6|72181|72162.5|72166.5|72156.4|205
1707805200000|2024-02-13 06:20:00|72167.7|72157.7|72175.8|72165.8|72179.3|72166|72167.3|72154.8|216
1707805500000|2024-02-13 06:25:00|72175.7|72165.7|72170.5|72160.5|72178.6|72165.8|72170|72154.8|216
1707805800000|2024-02-13 06:30:00|72170.8|72160.8|72169.8|72159.8|72174.5|72160.9|72164.7|72149.8|173
1707806100000|2024-02-13 06:35:00|72169.9|72159.9|72170.8|72150.8|72175.4|72165.4|72168.4|72150.7|254
1707806400000|2024-02-13 06:40:00|72170.7|72150.7|72169|72159|72173.7|72159|72164.2|72149.1|268
1707806700000|2024-02-13 06:45:00|72169.1|72159.1|72173.3|72153.3|72176.9|72161.5|72166.7|72151.9|222
1707807000000|2024-02-13 06:50:00|72173.5|72153.5|72172.7|72152.7|72174|72158.7|72164.9|72149.8|333
1707807300000|2024-02-13 06:55:00|72172.6|72152.6|72169.8|72159.8|72175.7|72163.5|72169.7|72152.4|184
1707807600000|2024-02-13 07:00:00|72175|72155|72181.8|72161.8|72182.1|72164|72171.7|72151.7|287
1707807900000|2024-02-13 07:05:00|72181.9|72161.9|72182.7|72162.7|72184.2|72164.2|72178.5|72158.5|261
1707808200000|2024-02-13 07:10:00|72182.8|72162.8|72184.2|72164.2|72186.7|72169.8|72176.4|72159.6|294
1707808500000|2024-02-13 07:15:00|72183.9|72163.9|72185.9|72165.9|72192.4|72174.6|72182.9|72162.9|358
1707808800000|2024-02-13 07:20:00|72185.8|72165.8|72190|72170|72190.2|72170.2|72181.5|72161.5|444
1707809100000|2024-02-13 07:25:00|72190.1|72170.1|72185.6|72165.6|72193.9|72178.5|72185.6|72165.6|283
1707809400000|2024-02-13 07:30:00|72185.8|72165.8|72175.9|72155.9|72188.9|72168.9|72171.7|72154.8|366
1707809700000|2024-02-13 07:35:00|72176|72156|72173|72153|72179.3|72162|72170.7|72150.7|402
1707810000000|2024-02-13 07:40:00|72172.9|72152.9|72166.8|72146.8|72175|72155|72156.5|72140.8|351
1707810300000|2024-02-13 07:45:00|72166.7|72146.7|72164.5|72144.5|72168.8|72148.8|72159.2|72139.2|325
1707810600000|2024-02-13 07:50:00|72164.4|72144.4|72162.8|72142.8|72164.8|72144.8|72161|72141|247
1707810900000|2024-02-13 07:55:00|72162.9|72142.9|72162.2|72142.2|72166.8|72146.8|72159.5|72139.5|267
1707811200000|2024-02-13 08:00:00|72162|72142|72161.5|72141.5|72166.8|72146.8|72159.7|72139.7|286
1707811500000|2024-02-13 08:05:00|72161.6|72141.6|72159.8|72149.8|72161.6|72150.9|72152.6|72140.5|282
1707811800000|2024-02-13 08:10:00|72159.9|72149.9|72166.7|72146.7|72167.4|72150.3|72159.4|72142.7|307
1707812100000|2024-02-13 08:15:00|72166.8|72146.8|72176.9|72156.9|72177.1|72157.1|72161.7|72144.5|268
1707812400000|2024-02-13 08:20:00|72177|72157|72185.9|72165.9|72186.5|72171|72173.5|72156.9|291
1707812700000|2024-02-13 08:25:00|72186|72166|72182|72162|72186.2|72166.2|72175|72155|419
1707813000000|2024-02-13 08:30:00|72182.1|72162.1|72176|72156|72183.3|72166.9|72176|72156|328
1707813300000|2024-02-13 08:35:00|72176.1|72156.1|72179|72159|72179.5|72163.8|72169.7|72152.9|302
1707813600000|2024-02-13 08:40:00|72179.1|72159.1|72185.1|72165.1|72185.1|72169|72172.1|72156.3|257
1707813900000|2024-02-13 08:45:00|72185|72165|72180.6|72160.6|72185.2|72165.2|72177.7|72157.7|334
1707814200000|2024-02-13 08:50:00|72180.5|72160.5|72180|72160|72184.7|72167.1|72177|72159.6|216
1707814500000|2024-02-13 08:55:00|72180.3|72160.3|72182.8|72162.8|72185.8|72165.8|72171.4|72155.6|298
1707814800000|2024-02-13 09:00:00|72182.9|72162.9|72185.8|72165.8|72186.7|72166.7|72178.2|72158.2|377
1707815100000|2024-02-13 09:05:00|72185.6|72165.6|72191.5|72181.5|72191.7|72181.7|72183.3|72163.3|280
1707815400000|2024-02-13 09:10:00|72191.6|72181.6|72184.9|72164.9|72192.6|72182.6|72180.7|72163.2|304
1707815700000|2024-02-13 09:15:00|72185|72165|72175.8|72155.8|72185.3|72165.3|72171.6|72151.6|334
1707816000000|2024-02-13 09:20:00|72175.9|72155.9|72177.1|72157.1|72179|72159|72173.4|72153.4|286
1707816300000|2024-02-13 09:25:00|72177.2|72157.2|72178.4|72158.4|72179.6|72159.6|72171.2|72151.2|354
1707816600000|2024-02-13 09:30:00|72178.3|72158.3|72169.2|72149.2|72179.8|72163.5|72167.4|72147.4|264
1707816900000|2024-02-13 09:35:00|72169.9|72149.9|72171.5|72161.5|72172.9|72162.2|72165.6|72149.2|183
1707817200000|2024-02-13 09:40:00|72171.6|72161.6|72166.1|72156.1|72171.8|72161.8|72166.1|72156.1|176
1707817500000|2024-02-13 09:45:00|72166|72156|72161.8|72141.8|72166|72156|72161.4|72141.7|197
1707817800000|2024-02-13 09:50:00|72161.9|72141.9|72164.2|72144.2|72164.9|72149.3|72150.9|72137.7|244
1707818100000|2024-02-13 09:55:00|72164.3|72144.3|72154|72134|72164.6|72147.1|72153.9|72133.9|188
1707818400000|2024-02-13 10:00:00|72153.9|72133.9|72156.4|72136.4|72159.1|72141.1|72150.5|72133|223
1707818700000|2024-02-13 10:05:00|72156.5|72136.5|72159.9|72139.9|72161.8|72145.6|72155.1|72135.1|365
1707819000000|2024-02-13 10:10:00|72159.8|72139.8|72157.3|72137.3|72160.6|72145.8|72155.3|72136|302
1707819300000|2024-02-13 10:15:00|72157.4|72137.4|72155.3|72135.3|72161.6|72141.6|72152.2|72132.2|279
1707819600000|2024-02-13 10:20:00|72155.4|72135.4|72152.6|72132.6|72156.7|72138.7|72148.5|72131|250
1707819900000|2024-02-13 10:25:00|72152.7|72132.7|72136.8|72126.8|72155.3|72135.3|72136.5|72123.6|255
1707820200000|2024-02-13 10:30:00|72136.7|72126.7|72141.5|72121.5|72141.9|72130.4|72136.2|72121|252
1707820500000|2024-02-13 10:35:00|72141.6|72121.6|72151|72131|72151.1|72135.9|72136.3|72116.3|280
1707820800000|2024-02-13 10:40:00|72150.9|72130.9|72142.7|72132.7|72154.2|72138.3|72142.4|72127|289
1707821100000|2024-02-13 10:45:00|72142.6|72132.6|72146.1|72136.1|72146.3|72136.3|72140.9|72125.5|290
1707821400000|2024-02-13 10:50:00|72146|72136|72142|72132|72151.6|72137.4|72142|72131.2|236
1707821700000|2024-02-13 10:55:00|72142.1|72132.1|72136.2|72126.2|72142.7|72132.7|72135.1|72120.4|240
1707822000000|2024-02-13 11:00:00|72136.7|72126.7|72138.6|72128.6|72138.6|72128.6|72132.5|72122.5|251
1707822300000|2024-02-13 11:05:00|72138.5|72128.5|72138.3|72118.3|72138.6|72128.5|72133.8|72117|263
1707822600000|2024-02-13 11:10:00|72138.8|72118.8|72143.3|72123.3|72146.5|72132.1|72134.4|72118.8|338
1707822900000|2024-02-13 11:15:00|72143.4|72123.4|72139.1|72119.1|72147|72127|72138|72118|324
1707823200000|2024-02-13 11:20:00|72139.2|72119.2|72136.9|72116.9|72140.1|72123.1|72131.5|72116.2|244
1707823500000|2024-02-13 11:25:00|72136.8|72116.8|72137.1|72127.1|72140.9|72130.9|72132.3|72116.8|266
1707823800000|2024-02-13 11:30:00|72137.5|72127.5|72149.3|72129.3|72151.6|72133.9|72136.7|72126.5|283
1707824100000|2024-02-13 11:35:00|72149.4|72129.4|72145.6|72135.6|72153.3|72137.4|72145.4|72127.7|229
1707824400000|2024-02-13 11:40:00|72145.5|72135.5|72151.6|72131.6|72161.6|72144.1|72145.5|72131.5|275
1707824700000|2024-02-13 11:45:00|72151.7|72131.7|72151.2|72141.2|72156.1|72141.5|72147.6|72127.6|284
1707825000000|2024-02-13 11:50:00|72151.3|72141.3|72166.4|72146.4|72166.7|72146.7|72150.6|72140.6|242
1707825300000|2024-02-13 11:55:00|72166.3|72146.3|72158.5|72148.5|72172|72152|72158.2|72143.3|447
1707825600000|2024-02-13 12:00:00|72161.2|72141.2|72170.5|72150.5|72171.8|72151.8|72157.9|72137.9|344
1707825900000|2024-02-13 12:05:00|72170.4|72150.4|72172.7|72152.7|72173.8|72153.8|72164.9|72144.9|317
1707826200000|2024-02-13 12:10:00|72172.8|72152.8|72167.6|72147.6|72173.8|72158.2|72165.8|72145.8|295
1707826500000|2024-02-13 12:15:00|72167.5|72147.5|72163.9|72143.9|72173.5|72153.5|72163.6|72143.6|327
1707826800000|2024-02-13 12:20:00|72163.8|72143.8|72164.3|72144.3|72167.7|72147.7|72163|72143|267
1707827100000|2024-02-13 12:25:00|72164.2|72144.2|72159|72139|72165.2|72145.2|72156.9|72136.9|301
1707827400000|2024-02-13 12:30:00|72158.9|72138.9|72160.6|72140.6|72162.5|72142.5|72152|72132|300
1707827700000|2024-02-13 12:35:00|72160.5|72140.5|72157.7|72137.7|72161.4|72141.4|72156.5|72136.5|250
1707828000000|2024-02-13 12:40:00|72157.6|72137.6|72154.5|72134.5|72159.1|72139.1|72151.6|72131.6|332
1707828300000|2024-02-13 12:45:00|72154.3|72134.3|72148.9|72128.9|72156.5|72136.5|72148.9|72128.9|262
1707828600000|2024-02-13 12:50:00|72148.8|72128.8|72152.5|72132.5|72153.2|72133.2|72144.2|72124.2|296
1707828900000|2024-02-13 12:55:00|72152.3|72132.3|72147.5|72127.5|72152.3|72132.3|72144.7|72124.7|321
1707829200000|2024-02-13 13:00:00|72148|72128|72151.8|72131.8|72151.8|72131.8|72141.3|72121.3|370
1707829500000|2024-02-13 13:05:00|72151.5|72131.5|72148.3|72128.3|72158|72138|72147.9|72127.9|297
1707829800000|2024-02-13 13:10:00|72148.6|72128.6|72142|72122|72152.5|72132.5|72141.4|72121.4|341
1707830100000|2024-02-13 13:15:00|72141.9|72121.9|72142.2|72122.2|72151.1|72131.1|72140.1|72120.1|402
1707830400000|2024-02-13 13:20:00|72141.9|72121.9|72159.1|72139.1|72166.8|72146.8|72140.9|72120.9|388
1707830700000|2024-02-13 13:25:00|72159.2|72139.2|72165.2|72113.9|72165.2|72144.4|72146.2|72113.9|475
1707831000000|2024-02-13 13:30:00|72165.3|72113.8|72259.8|72239.8|72259.8|72239.8|72165.1|72110|1001
1707831300000|2024-02-13 13:35:00|72259.5|72239.5|72269.7|72249.7|72286.2|72266.2|72250.7|72230.7|979
1707831600000|2024-02-13 13:40:00|72270|72250|72286.3|72266.3|72297.8|72277.8|72269.4|72249.4|954
1707831900000|2024-02-13 13:45:00|72285.9|72265.9|72302.4|72282.4|72307.9|72287.9|72284.8|72264.8|862
1707832200000|2024-02-13 13:50:00|72302.6|72282.6|72303.3|72283.3|72306.1|72286.1|72275.8|72255.8|838
1707832500000|2024-02-13 13:55:00|72303.7|72283.7|72298.4|72278.4|72314.7|72294.7|72292|72272|738
1707832800000|2024-02-13 14:00:00|72297.8|72277.8|72288.4|72268.4|72311.8|72293.1|72284.7|72268|863
1707833100000|2024-02-13 14:05:00|72288.3|72268.3|72292.9|72272.9|72307.2|72287.2|72287.5|72267.5|722
1707833400000|2024-02-13 14:10:00|72292.6|72272.6|72297.8|72277.8|72304.3|72286.9|72289.6|72271.8|577
1707833700000|2024-02-13 14:15:00|72297.7|72277.7|72294|72274|72303.8|72283.8|72280.4|72261.2|646
1707834000000|2024-02-13 14:20:00|72294.1|72274.1|72298.1|72278.1|72305.1|72289.9|72289.7|72269.7|664
1707834300000|2024-02-13 14:25:00|72298.2|72278.2|72277.5|72257.5|72298.5|72278.5|72269.7|72249.7|663
1707834600000|2024-02-13 14:30:00|72278.1|72258.1|72295.3|72275.3|72302.3|72282.3|72278.1|72258.1|854
1707834900000|2024-02-13 14:35:00|72295.4|72275.4|72307.9|72297.9|72311.9|72298.1|72279.1|72262.7|766
1707835200000|2024-02-13 14:40:00|72309|72299|72310.3|72290.3|72320.5|72305|72303.4|72284|643
1707835500000|2024-02-13 14:45:00|72310.2|72290.2|72318.2|72308.2|72325|72310.4|72302.4|72290.2|480
1707835800000|2024-02-13 14:50:00|72318.3|72308.3|72320.1|72310.1|72327.8|72314|72317.2|72300.9|508
1707836100000|2024-02-13 14:55:00|72320.2|72310.2|72325.8|72305.8|72328.1|72311.7|72314.5|72301.2|550
1707836400000|2024-02-13 15:00:00|72324.3|72304.3|72320.3|72300.3|72331.8|72319.6|72316|72300.3|630
1707836700000|2024-02-13 15:05:00|72320.4|72300.4|72327.3|72307.3|72330.6|72310.9|72312|72295.9|559
1707837000000|2024-02-13 15:10:00|72327.4|72307.4|72319.6|72309.6|72331.8|72312.8|72316.5|72300.7|529
1707837300000|2024-02-13 15:15:00|72319.5|72309.5|72319.3|72299.3|72323.8|72313.8|72311.4|72296.1|554
1707837600000|2024-02-13 15:20:00|72319.4|72299.4|72309.5|72299.5|72320.2|72307.5|72304.6|72290.9|515
1707837900000|2024-02-13 15:25:00|72309.6|72299.6|72299.6|72279.6|72311.7|72299.6|72292.1|72272.1|559
1707838200000|2024-02-13 15:30:00|72299.7|72279.7|72279.4|72259.4|72301.1|72282.1|72276.3|72258.2|514
1707838500000|2024-02-13 15:35:00|72279.3|72259.3|72270.7|72260.7|72287.6|72272.1|72268.8|72258.2|432
1707838800000|2024-02-13 15:40:00|72270.2|72260.2|72291.4|72271.4|72292.5|72272.5|72265.2|72247.1|545
1707839100000|2024-02-13 15:45:00|72291.3|72271.3|72290.4|72280.4|72310.2|72294.5|72289.3|72269.3|525
1707839400000|2024-02-13 15:50:00|72290.5|72280.5|72293.4|72283.4|72298.7|72288.7|72281.9|72266.5|555
1707839700000|2024-02-13 15:55:00|72292.9|72282.9|72287|72277|72295.9|72282.9|72278.9|72267.4|515
1707840000000|2024-02-13 16:00:00|72286.7|72276.7|72280.3|72270.3|72287|72277|72275.9|72265.9|538
1707840300000|2024-02-13 16:05:00|72280.4|72270.4|72278.8|72268.8|72290.8|72279.8|72277.9|72267.6|430
1707840600000|2024-02-13 16:10:00|72279.5|72269.5|72295.3|72275.3|72298.9|72285.5|72278.9|72268.9|390
1707840900000|2024-02-13 16:15:00|72295.7|72275.7|72294.5|72284.5|72300.8|72286.1|72293.5|72275.1|384
1707841200000|2024-02-13 16:20:00|72294.6|72284.6|72283.9|72263.9|72300|72285.5|72283.6|72263.6|410
1707841500000|2024-02-13 16:25:00|72284|72264|72280.7|72260.7|72284.4|72264.4|72275.3|72255.3|264
1707841800000|2024-02-13 16:30:00|72281|72261|72264.8|72254.8|72283.3|72266.5|72264.3|72250.2|280
1707842100000|2024-02-13 16:35:00|72264.9|72254.9|72266.8|72246.8|72274.2|72258.8|72263.7|72243.7|300
1707842400000|2024-02-13 16:40:00|72266.7|72246.7|72285.8|72265.8|72286.7|72266.7|72264.6|72244.6|355
1707842700000|2024-02-13 16:45:00|72285.7|72265.7|72290.7|72270.7|72290.9|72270.9|72284|72264|320
1707843000000|2024-02-13 16:50:00|72290.8|72270.8|72285.1|72265.1|72293.1|72273.1|72284.9|72264.9|364
1707843300000|2024-02-13 16:55:00|72285|72265|72287.3|72267.3|72291.8|72276.7|72282.3|72262.3|323
1707843600000|2024-02-13 17:00:00|72287.2|72267.2|72283.3|72263.3|72289.1|72269.1|72277|72257|405
1707843900000|2024-02-13 17:05:00|72283.4|72263.4|72287.8|72267.8|72292.3|72272.3|72283.4|72263.4|299
1707844200000|2024-02-13 17:10:00|72287.4|72267.4|72288.2|72268.2|72293.4|72273.4|72285.4|72265.4|393
1707844500000|2024-02-13 17:15:00|72288.1|72268.1|72294.8|72274.8|72294.9|72274.9|72284.2|72264.2|359
1707844800000|2024-02-13 17:20:00|72294.9|72274.9|72295.6|72275.6|72302.1|72282.1|72292.5|72272.5|312
1707845100000|2024-02-13 17:25:00|72295.5|72275.5|72304.7|72284.7|72305.3|72285.3|72295.5|72275.5|337
1707845400000|2024-02-13 17:30:00|72304.6|72284.6|72308.6|72288.6|72309.7|72289.7|72300.7|72280.7|367
1707845700000|2024-02-13 17:35:00|72308.4|72288.4|72306.4|72286.4|72309.4|72289.4|72305.9|72285.9|346
1707846000000|2024-02-13 17:40:00|72306.3|72286.3|72317.7|72297.7|72318.5|72298.5|72304.5|72284.5|419
1707846300000|2024-02-13 17:45:00|72317.6|72297.6|72318.1|72298.1|72319.8|72299.8|72316.5|72296.5|354
1707846600000|2024-02-13 17:50:00|72318|72298|72326.4|72306.4|72329.4|72309.4|72317.2|72297.2|357
1707846900000|2024-02-13 17:55:00|72327.1|72307.1|72319.7|72309.7|72329.2|72309.7|72319.1|72304.4|285
1707847200000|2024-02-13 18:00:00|72319.8|72309.8|72321.3|72301.3|72327.3|72311.4|72318|72300.2|342
1707847500000|2024-02-13 18:05:00|72321.2|72301.2|72323.3|72303.3|72324.5|72305.5|72315.1|72298.6|188
1707847800000|2024-02-13 18:10:00|72323.2|72303.2|72323|72303|72328.7|72308.7|72322.6|72302.6|274
1707848100000|2024-02-13 18:15:00|72322.8|72302.8|72325.7|72305.7|72327.7|72307.7|72322.2|72302.2|201
1707848400000|2024-02-13 18:20:00|72325.8|72305.8|72327.9|72307.9|72328.7|72308.7|72325.8|72305.8|213
1707848700000|2024-02-13 18:25:00|72327.8|72307.8|72322|72302|72328.4|72308.4|72321.9|72301.9|235
1707849000000|2024-02-13 18:30:00|72321.9|72301.9|72322.9|72302.9|72324.7|72304.7|72317.7|72297.7|216
1707849300000|2024-02-13 18:35:00|72323|72303|72325.6|72305.6|72328.1|72308.1|72323|72303|161
1707849600000|2024-02-13 18:40:00|72325.5|72305.5|72325.5|72305.5|72326.4|72306.4|72325.3|72305.3|135
1707849900000|2024-02-13 18:45:00|72325.6|72305.6|72326.6|72306.6|72329.2|72309.2|72325.4|72305.4|151
1707850200000|2024-02-13 18:50:00|72326.8|72306.8|72336.8|72316.8|72338.9|72318.9|72326.5|72306.5|250
1707850500000|2024-02-13 18:55:00|72336.7|72316.7|72323.6|72303.6|72337.1|72317.1|72322.3|72302.3|262
1707850800000|2024-02-13 19:00:00|72323.7|72303.7|72335.7|72315.7|72336.7|72316.7|72323.7|72303.7|236
1707851100000|2024-02-13 19:05:00|72335.8|72315.8|72332.7|72312.7|72342.7|72322.7|72331.7|72312.4|218
1707851400000|2024-02-13 19:10:00|72332.5|72312.5|72328.9|72308.9|72333.9|72317.2|72323.7|72308.3|230
1707851700000|2024-02-13 19:15:00|72329|72309|72327.2|72307.2|72331.4|72311.4|72326.3|72306.3|329
1707852000000|2024-02-13 19:20:00|72327.1|72307.1|72326.3|72306.3|72327.3|72307.3|72320.3|72300.3|365
1707852300000|2024-02-13 19:25:00|72326.4|72306.4|72324.4|72304.4|72332.8|72312.8|72323.9|72303.9|371
1707852600000|2024-02-13 19:30:00|72324.2|72304.2|72315.7|72295.7|72324.2|72304.2|72315.2|72295.2|299
1707852900000|2024-02-13 19:35:00|72315.6|72295.6|72314.2|72294.2|72320|72300|72313.9|72293.9|302
1707853200000|2024-02-13 19:40:00|72314.1|72294.1|72320.5|72300.5|72326.7|72306.7|72312|72292|300
1707853500000|2024-02-13 19:45:00|72320.2|72300.2|72328.8|72308.8|72332.9|72312.9|72318.1|72298.1|281
1707853800000|2024-02-13 19:50:00|72327.9|72307.9|72330.5|72310.5|72340.3|72320.3|72327.6|72307.6|283
1707854100000|2024-02-13 19:55:00|72330.4|72310.4|72334.6|72314.6|72334.8|72314.8|72325.2|72305.2|366
1707854400000|2024-02-13 20:00:00|72334.7|72314.7|72334.4|72314.4|72336.4|72316.4|72332.7|72312.7|263
1707854700000|2024-02-13 20:05:00|72334.3|72314.3|72334.5|72314.5|72341.2|72321.2|72333.3|72313.3|344
1707855000000|2024-02-13 20:10:00|72334.6|72314.6|72330.1|72310.1|72341.2|72321.2|72327.6|72307.6|391
1707855300000|2024-02-13 20:15:00|72329.9|72309.9|72330|72310|72334.4|72314.4|72329.7|72309.7|233
1707855600000|2024-02-13 20:20:00|72330.1|72310.1|72330.6|72310.6|72333.1|72313.1|72329.7|72309.7|287
1707855900000|2024-02-13 20:25:00|72330.5|72310.5|72330.9|72310.9|72332.5|72312.5|72327.2|72307.2|334
1707856200000|2024-02-13 20:30:00|72331|72311|72326.8|72306.8|72332.2|72312.2|72324.7|72304.7|305
1707856500000|2024-02-13 20:35:00|72326.9|72306.9|72318.7|72298.7|72327|72307|72318.3|72298.3|255
1707856800000|2024-02-13 20:40:00|72318.6|72298.6|72320.4|72300.4|72321.1|72301.1|72318.4|72298.4|247
1707857100000|2024-02-13 20:45:00|72320.5|72300.5|72322.8|72302.8|72322.9|72302.9|72316.6|72296.6|265
1707857400000|2024-02-13 20:50:00|72323|72303|72326.7|72306.7|72327.9|72307.9|72321.8|72301.8|300
1707857700000|2024-02-13 20:55:00|72326.6|72306.6|72335.1|72315.1|72338.1|72318.1|72326.3|72306.3|361
1707858000000|2024-02-13 21:00:00|72335.2|72315.2|72332.2|72312.2|72335.2|72315.2|72332.2|72312.2|132
1707858300000|2024-02-13 21:05:00|72332.6|72312.6|72332.1|72312.1|72333.1|72313.1|72332.1|72312.1|55
1707858600000|2024-02-13 21:10:00|72332|72312|72331.7|72311.7|72333.2|72313.2|72331.3|72311.3|112
1707858900000|2024-02-13 21:15:00|72331.8|72311.8|72330.1|72310.1|72331.8|72311.8|72329.4|72309.4|183
1707859200000|2024-02-13 21:20:00|72330.2|72310.2|72329.9|72309.9|72330.7|72310.7|72326.2|72306.2|196
1707859500000|2024-02-13 21:25:00|72329.5|72309.5|72332.2|72312.2|72332.3|72312.3|72329.4|72309.4|147
1707859800000|2024-02-13 21:30:00|72332|72312|72329.8|72309.8|72333|72313|72329.3|72309.3|156
1707860100000|2024-02-13 21:35:00|72329.7|72309.7|72329.8|72309.8|72330.4|72310.4|72329.1|72309.1|130
1707860400000|2024-02-13 21:40:00|72329.7|72309.7|72324|72304|72330.9|72310.9|72323.2|72303.2|124
1707860700000|2024-02-13 21:45:00|72323.9|72303.9|72323.8|72303.8|72325.2|72305.2|72322.6|72302.6|243
1707861000000|2024-02-13 21:50:00|72323.6|72303.6|72325.1|72305.1|72325.3|72305.3|72323.2|72303.2|257
1707861300000|2024-02-13 21:55:00|72324.7|72304.7|72334.1|72297.7|72334.4|72304.7|72319.9|72295.7|136
1707861600000|2024-02-13 22:00:00|72335.8|72295.9|72341.5|72290.6|72344.7|72296.6|72334.3|72285.1|46
1707861900000|2024-02-13 22:05:00|72341.4|72290.7|72347.9|72289.3|72348|72291.5|72341.4|72288.8|106
1707862200000|2024-02-13 22:10:00|72349.8|72287.4|72345.6|72290.1|72349.8|72291|72340.3|72282.4|192
1707862500000|2024-02-13 22:15:00|72345.3|72289.8|72343.3|72289.9|72346.8|72291.8|72341.9|72288.6|203
1707862800000|2024-02-13 22:20:00|72342.3|72290|72340.4|72292.1|72344.7|72296.7|72339.5|72289.3|216
1707863100000|2024-02-13 22:25:00|72340.7|72292.3|72340.1|72291.6|72342.2|72294.4|72339.8|72290.9|197
1707863400000|2024-02-13 22:30:00|72341.4|72291.5|72344.1|72291.8|72346.7|72293.1|72338.1|72263.8|254
1707863700000|2024-02-13 22:35:00|72344.2|72291.7|72342.7|72265.1|72346.4|72293.6|72338|72264.1|134
1707864000000|2024-02-13 22:40:00|72342.9|72265|72344|72291.7|72346.5|72293.3|72341.5|72264.2|180
1707864300000|2024-02-13 22:45:00|72344.1|72291.5|72344.3|72296.8|72345.1|72298.4|72338.4|72290.2|213
1707864600000|2024-02-13 22:50:00|72344.2|72296.9|72342.6|72297.9|72346.1|72300.2|72341.5|72294.6|247
1707864900000|2024-02-13 22:55:00|72342.5|72297.8|72334.7|72299.3|72345.3|72299.8|72334.5|72294.3|236
1707865200000|2024-02-13 23:00:00|72334.9|72299.5|72335.9|72300.4|72340|72308.2|72328.2|72297.5|157
1707865500000|2024-02-13 23:05:00|72337.6|72302.2|72335|72299.5|72339.2|72308.1|72326.7|72296.5|124
1707865800000|2024-02-13 23:10:00|72327.4|72299.4|72334.5|72300.4|72338.6|72308.9|72319|72295.7|380
1707866100000|2024-02-13 23:15:00|72335.2|72300.2|72317.8|72297.8|72337.2|72308.9|72316.5|72296.1|348
1707866400000|2024-02-13 23:20:00|72317.9|72297.9|72323.2|72303.2|72326.5|72306.5|72317.3|72297.3|250
1707866700000|2024-02-13 23:25:00|72322.9|72302.9|72323.4|72303.4|72323.9|72303.9|72322|72302|835
1707867000000|2024-02-13 23:30:00|72323.3|72303.3|72319.4|72299.4|72333.8|72306.2|72318.9|72298.9|437
1707867300000|2024-02-13 23:35:00|72319.6|72299.6|72325.6|72305.6|72334.6|72309.4|72317.2|72297.2|630
1707867600000|2024-02-13 23:40:00|72325.9|72305.9|72321.3|72301.3|72328.5|72308.5|72320.4|72300.4|616
1707867900000|2024-02-13 23:45:00|72321.4|72301.4|72320.1|72300.1|72329.4|72309.4|72317.4|72297.4|418
1707868200000|2024-02-13 23:50:00|72320.2|72300.2|72326.8|72306.8|72328.6|72308.6|72319.5|72299.5|394
1707868500000|2024-02-13 23:55:00|72326.9|72306.9|72326.5|72306.5|72328|72308|72325.9|72305.9|432
1707868800000|2024-02-14 00:00:00|72326.4|72306.4|72340.7|72320.7|72341.2|72321.2|72326|72306|374
1707869100000|2024-02-14 00:05:00|72340.6|72320.6|72337.3|72317.3|72340.9|72320.9|72336.6|72316.6|200
1707869400000|2024-02-14 00:10:00|72337.4|72317.4|72339.7|72319.7|72348.3|72328.3|72337|72317|252
1707869700000|2024-02-14 00:15:00|72339.6|72319.6|72321.7|72301.7|72341.5|72321.5|72321.5|72301.5|259
1707870000000|2024-02-14 00:20:00|72322|72302|72318.8|72298.8|72324.6|72304.6|72313.1|72293.1|416
1707870300000|2024-02-14 00:25:00|72318.9|72298.9|72313.9|72293.9|72319.9|72299.9|72313.9|72293.9|310
1707870600000|2024-02-14 00:30:00|72314|72294|72301.5|72281.5|72314.2|72294.2|72297.1|72277.1|323
1707870900000|2024-02-14 00:35:00|72301.4|72281.4|72302.8|72282.8|72303.9|72283.9|72300.1|72280.1|209
1707871200000|2024-02-14 00:40:00|72302.5|72282.5|72293.7|72273.7|72304.8|72284.8|72293.7|72273.7|233
1707871500000|2024-02-14 00:45:00|72293.8|72273.8|72281|72261|72293.9|72273.9|72278.6|72258.6|277
1707871800000|2024-02-14 00:50:00|72281.1|72261.1|72282|72262|72289.1|72269.1|72280.3|72260.3|264
1707872100000|2024-02-14 00:55:00|72281.9|72261.9|72288.3|72268.3|72288.9|72271.2|72276.8|72257|358
1707872400000|2024-02-14 01:00:00|72288.5|72268.5|72289.3|72269.3|72294.9|72274.9|72287.8|72267.8|324
1707872700000|2024-02-14 01:05:00|72289.2|72269.2|72279.2|72259.2|72289.7|72269.7|72279.2|72259.2|367
1707873000000|2024-02-14 01:10:00|72277.8|72257.8|72286.7|72266.7|72290.6|72270.6|72272.8|72252.8|254
1707873300000|2024-02-14 01:15:00|72286.5|72266.5|72306.4|72286.4|72311.2|72294|72283.9|72263.9|383
1707873600000|2024-02-14 01:20:00|72306.2|72286.2|72304.7|72284.7|72311.1|72297.3|72295.8|72279.3|395
1707873900000|2024-02-14 01:25:00|72304.8|72284.8|72291.4|72281.4|72305.8|72286.2|72285.2|72274.8|305
1707874200000|2024-02-14 01:30:00|72291.5|72281.5|72310.1|72290.1|72324.9|72304.9|72291.5|72279.4|575
1707874500000|2024-02-14 01:35:00|72310|72290|72310.3|72290.3|72327.1|72311.6|72304.8|72286.6|474
1707874800000|2024-02-14 01:40:00|72310|72290|72290.7|72270.7|72310|72290|72284.5|72269.6|465
1707875100000|2024-02-14 01:45:00|72290.6|72270.6|72295.8|72275.8|72302.8|72282.8|72290|72270|403
1707875400000|2024-02-14 01:50:00|72295.9|72275.9|72297.8|72277.8|72301.7|72286.1|72288|72272.8|424
1707875700000|2024-02-14 01:55:00|72297.7|72277.7|72290.7|72280.7|72306.5|72291.8|72290.5|72276.7|421
1707876000000|2024-02-14 02:00:00|72290.6|72280.6|72290.7|72270.7|72301|72282.3|72284.4|72270.5|398
1707876300000|2024-02-14 02:05:00|72291.2|72271.2|72295.9|72275.9|72302|72285.5|72285.9|72270|376
1707876600000|2024-02-14 02:10:00|72296|72276|72294.8|72274.8|72298.9|72278.9|72289.7|72269.7|388
1707876900000|2024-02-14 02:15:00|72294.7|72274.7|72282.1|72262.1|72295.2|72275.2|72278|72258|373
1707877200000|2024-02-14 02:20:00|72282|72262|72284.5|72264.5|72289.9|72269.9|72279.3|72259.3|286
1707877500000|2024-02-14 02:25:00|72284.7|72264.7|72281.2|72261.2|72286.5|72266.5|72275|72255|256
1707877800000|2024-02-14 02:30:00|72281.6|72261.6|72276|72266|72291.6|72277.5|72275.7|72261.6|247
1707878100000|2024-02-14 02:35:00|72275.8|72265.8|72292.4|72282.4|72298.9|72284.2|72273.8|72263.6|340
1707878400000|2024-02-14 02:40:00|72292.5|72282.5|72282.8|72262.8|72296.7|72286.7|72282.6|72262.6|335
1707878700000|2024-02-14 02:45:00|72281.9|72261.9|72277.4|72267.4|72287|72272|72277.2|72261.6|292
1707879000000|2024-02-14 02:50:00|72277.3|72267.3|72292.5|72282.5|72297.9|72283.1|72273.9|72263.3|332
1707879300000|2024-02-14 02:55:00|72292.4|72282.4|72298.9|72278.9|72299.4|72285.1|72290|72272.7|269
1707879600000|2024-02-14 03:00:00|72299|72279|72294.1|72284.1|72303.5|72284.4|72289.4|72273.7|349
1707879900000|2024-02-14 03:05:00|72294.2|72284.2|72300.6|72280.6|72300.9|72288.6|72290.4|72280.3|189
1707880200000|2024-02-14 03:10:00|72298.1|72288.1|72294.2|72284.2|72299.2|72289.2|72292|72282|240
1707880500000|2024-02-14 03:15:00|72294.3|72284.3|72298.2|72288.2|72301.5|72288.2|72293.9|72280.7|231
1707880800000|2024-02-14 03:20:00|72298.1|72288.1|72288.9|72278.9|72298.2|72288.2|72288.2|72278.2|261
1707881100000|2024-02-14 03:25:00|72289|72279|72297.9|72277.9|72299.2|72280.7|72288.2|72274|280
1707881400000|2024-02-14 03:30:00|72298|72278|72300.7|72280.7|72301.3|72285.4|72292.3|72277.3|180
1707881700000|2024-02-14 03:35:00|72300.8|72280.8|72284.1|72274.1|72301.3|72286.9|72283.2|72268.1|173
1707882000000|2024-02-14 03:40:00|72284.2|72274.2|72284.4|72274.4|72286.3|72276.3|72280.2|72270.2|244
1707882300000|2024-02-14 03:45:00|72284.5|72274.5|72276.8|72266.8|72286|72276|72276.2|72266.2|214
1707882600000|2024-02-14 03:50:00|72277|72267|72283.6|72273.6|72285.4|72275.4|72276.2|72266.2|209
1707882900000|2024-02-14 03:55:00|72283.7|72273.7|72284|72274|72290|72276.1|72282.2|72269.3|207
1707883200000|2024-02-14 04:00:00|72284.1|72274.1|72289.1|72269.1|72292.1|72279.2|72279|72269|344
1707883500000|2024-02-14 04:05:00|72289.2|72269.2|72288|72268|72289.8|72274.1|72281.4|72266.2|253
1707883800000|2024-02-14 04:10:00|72288.1|72268.1|72291.3|72271.3|72292.5|72272.7|72282.7|72264.9|247
1707884100000|2024-02-14 04:15:00|72291.2|72271.2|72289.5|72279.5|72296.9|72279.8|72286.5|72271.1|256
1707884400000|2024-02-14 04:20:00|72289.4|72279.4|72286.7|72276.7|72289.6|72279.6|72284.6|72274.6|171
1707884700000|2024-02-14 04:25:00|72286.9|72276.9|72284.9|72274.9|72289.4|72279.4|72283.3|72273.3|208
1707885000000|2024-02-14 04:30:00|72284.8|72274.8|72285.3|72275.3|72291.4|72276.3|72284.3|72270.1|156
1707885300000|2024-02-14 04:35:00|72285.2|72275.2|72292|72272|72293|72275.5|72284.1|72268.2|225
1707885600000|2024-02-14 04:40:00|72291.9|72271.9|72290.8|72270.8|72292|72272|72287.4|72267.4|212
1707885900000|2024-02-14 04:45:00|72290.7|72270.7|72287.9|72267.9|72291.4|72271.4|72285.3|72265.3|198
1707886200000|2024-02-14 04:50:00|72288|72268|72291.7|72271.7|72292|72272|72287.8|72267.8|137
1707886500000|2024-02-14 04:55:00|72291.8|72271.8|72295|72275|72297.1|72277.1|72291.1|72271.1|276
1707886800000|2024-02-14 05:00:00|72295.2|72275.2|72269.5|72259.5|72295.8|72275.8|72268.7|72258.7|354
1707887100000|2024-02-14 05:05:00|72269.4|72259.4|72277.5|72257.5|72280.1|72263.3|72266.2|72255.7|266
1707887400000|2024-02-14 05:10:00|72277.6|72257.6|72278.2|72268.2|72283.8|72268.2|72276.5|72257.5|203
1707887700000|2024-02-14 05:15:00|72278|72268|72281.7|72261.7|72283.3|72268.6|72277.7|72260.1|248
1707888000000|2024-02-14 05:20:00|72281.6|72261.6|72286|72266|72287.7|72267.7|72281.3|72261.3|147
1707888300000|2024-02-14 05:25:00|72286.1|72266.1|72285.5|72265.5|72287.9|72267.9|72283.3|72263.3|224
1707888600000|2024-02-14 05:30:00|72285.4|72265.4|72281.1|72261.1|72287.6|72267.6|72279.4|72259.4|255
1707888900000|2024-02-14 05:35:00|72281.2|72261.2|72282.6|72262.6|72285.2|72265.2|72279.2|72259.2|258
1707889200000|2024-02-14 05:40:00|72282.7|72262.7|72274.3|72264.3|72282.9|72270.2|72274.3|72262.6|155
1707889500000|2024-02-14 05:45:00|72274.4|72264.4|72278.2|72268.2|72285.5|72269.3|72274.4|72264.4|161
1707889800000|2024-02-14 05:50:00|72278.1|72268.1|72281.4|72271.4|72285.9|72271.5|72275.9|72261.2|181
1707890100000|2024-02-14 05:55:00|72281.5|72271.5|72273.1|72263.1|72282.8|72271.6|72270|72256.5|263
1707890400000|2024-02-14 06:00:00|72273|72263|72281.5|72261.5|72283.9|72266.9|72270.1|72259.5|230
1707890700000|2024-02-14 06:05:00|72281.3|72261.3|72277.4|72257.4|72281.7|72264.6|72272.6|72257.3|192
1707891000000|2024-02-14 06:10:00|72277.5|72257.5|72272.1|72262.1|72277.5|72263.4|72263|72247.2|296
1707891300000|2024-02-14 06:15:00|72272|72262|72274|72264|72274|72264|72269.2|72259.2|171
1707891600000|2024-02-14 06:20:00|72273.9|72263.9|72277.8|72267.8|72277.9|72267.9|72272.2|72262.2|149
1707891900000|2024-02-14 06:25:00|72277.7|72267.7|72271.7|72261.7|72280.7|72270.2|72271.1|72258.2|275
1707892200000|2024-02-14 06:30:00|72271.6|72261.6|72279.9|72259.9|72280.4|72268.2|72271.5|72256.5|250
1707892500000|2024-02-14 06:35:00|72274.9|72264.9|72271.2|72261.2|72274.9|72264.9|72268.5|72258.5|228
1707892800000|2024-02-14 06:40:00|72271.3|72261.3|72270.2|72260.2|72276|72266|72270.2|72260.2|174
1707893100000|2024-02-14 06:45:00|72270.1|72260.1|72281.3|72261.3|72281.4|72266.7|72263.2|72253.2|218
1707893400000|2024-02-14 06:50:00|72281.2|72261.2|72278.9|72268.9|72281.5|72271.5|72274.6|72261.2|206
1707893700000|2024-02-14 06:55:00|72279|72269|72280.6|72260.6|72284.1|72274.1|72278.4|72260.6|194
1707894000000|2024-02-14 07:00:00|72280.5|72260.5|72289.3|72269.3|72297.2|72277.2|72277.9|72257.9|447
1707894300000|2024-02-14 07:05:00|72289.7|72269.7|72287.3|72267.3|72298.9|72278.9|72287.3|72267.3|470
1707894600000|2024-02-14 07:10:00|72287.1|72267.1|72279|72259|72287.5|72267.5|72269.5|72249.5|430
1707894900000|2024-02-14 07:15:00|72279.2|72259.2|72277.6|72257.6|72283.2|72263.2|72273.1|72253.1|353
1707895200000|2024-02-14 07:20:00|72277.7|72257.7|72282.6|72262.6|72285|72265|72276.8|72256.8|341
1707895500000|2024-02-14 07:25:00|72282.5|72262.5|72286.9|72266.9|72288.1|72268.1|72280.9|72260.9|303
1707895800000|2024-02-14 07:30:00|72287|72267|72289.7|72269.7|72292.6|72272.6|72283.5|72263.5|406
1707896100000|2024-02-14 07:35:00|72289.6|72269.6|72295|72275|72295|72275|72289.3|72269.3|352
1707896400000|2024-02-14 07:40:00|72294.9|72274.9|72287.7|72267.7|72297.5|72277.5|72284.2|72264.2|330
1707896700000|2024-02-14 07:45:00|72287.8|72267.8|72279.2|72259.2|72287.8|72267.8|72279|72259|281
1707897000000|2024-02-14 07:50:00|72279.6|72259.6|72280.9|72260.9|72282.9|72262.9|72269.7|72249.7|359
1707897300000|2024-02-14 07:55:00|72280.8|72260.8|72290.6|72270.6|72292.2|72272.2|72276.6|72256.6|379
1707897600000|2024-02-14 08:00:00|72291.1|72271.1|72298.4|72278.4|72299.1|72279.1|72290.7|72270.7|423
1707897900000|2024-02-14 08:05:00|72298.5|72278.5|72303.1|72283.1|72306.9|72286.9|72297.5|72277.5|399
1707898200000|2024-02-14 08:10:00|72303.2|72283.2|72316.3|72296.3|72317|72297|72302.3|72282.3|374
1707898500000|2024-02-14 08:15:00|72316.2|72296.2|72315.7|72295.7|72317.4|72297.4|72310.3|72290.3|367
1707898800000|2024-02-14 08:20:00|72315.6|72295.6|72311.9|72291.9|72323.2|72303.2|72311|72291|357
1707899100000|2024-02-14 08:25:00|72311.8|72291.8|72308.5|72288.5|72315.2|72295.2|72306.4|72286.4|343
1707899400000|2024-02-14 08:30:00|72308.7|72288.7|72310.3|72290.3|72316.8|72296.8|72305|72285|326
1707899700000|2024-02-14 08:35:00|72309.8|72289.8|72295.1|72275.1|72313.9|72293.9|72294.5|72274.5|362
1707900000000|2024-02-14 08:40:00|72295|72275|72280.5|72260.5|72298.1|72278.1|72279.8|72259.8|372
1707900300000|2024-02-14 08:45:00|72280.6|72260.6|72297.7|72277.7|72298.2|72278.2|72280.2|72260.2|407
1707900600000|2024-02-14 08:50:00|72297.6|72277.6|72301.7|72281.7|72304.6|72284.6|72296.6|72276.6|324
1707900900000|2024-02-14 08:55:00|72301.6|72281.6|72302.1|72282.1|72303.4|72283.4|72299|72279|313
1707901200000|2024-02-14 09:00:00|72301.7|72281.7|72300.4|72280.4|72308.9|72288.9|72297.1|72277.1|315
1707901500000|2024-02-14 09:05:00|72300.5|72280.5|72291.5|72271.5|72301.7|72281.7|72288.8|72268.8|380
1707901800000|2024-02-14 09:10:00|72291.3|72271.3|72291.1|72271.1|72295.8|72275.8|72289.3|72269.3|290
1707902100000|2024-02-14 09:15:00|72291.2|72271.2|72288.2|72268.2|72291.5|72271.5|72286.4|72266.4|244
1707902400000|2024-02-14 09:20:00|72288.3|72268.3|72287.7|72267.7|72297.1|72277.1|72287.6|72267.6|381
1707902700000|2024-02-14 09:25:00|72287.6|72267.6|72281.3|72261.3|72288.5|72268.5|72280.5|72260.5|357
1707903000000|2024-02-14 09:30:00|72281.4|72261.4|72274.4|72254.4|72282.3|72262.3|72273.7|72253.7|333
1707903300000|2024-02-14 09:35:00|72274.5|72254.5|72277.4|72257.4|72280.5|72260.5|72271.5|72251.5|243
1707903600000|2024-02-14 09:40:00|72277.7|72257.7|72281.7|72261.7|72284|72264|72275.7|72255.7|293
1707903900000|2024-02-14 09:45:00|72281.8|72261.8|72278.6|72258.6|72281.8|72261.8|72275.7|72255.7|315
1707904200000|2024-02-14 09:50:00|72278.5|72258.5|72273|72253|72280.5|72260.5|72271.4|72251.4|364
1707904500000|2024-02-14 09:55:00|72272.9|72252.9|72277.4|72257.4|72277.7|72257.7|72272.9|72252.9|182
1707904800000|2024-02-14 10:00:00|72277.5|72257.5|72289.1|72269.1|72291.6|72271.6|72277.4|72257.4|314
1707905100000|2024-02-14 10:05:00|72289|72269|72292|72272|72293.5|72273.5|72286.7|72266.7|275
1707905400000|2024-02-14 10:10:00|72291.9|72271.9|72300.1|72280.1|72300.6|72280.6|72290.8|72270.8|279
1707905700000|2024-02-14 10:15:00|72307.5|72287.5|72293.5|72273.5|72310.5|72290.5|72293.3|72273.3|318
1707906000000|2024-02-14 10:20:00|72293.6|72273.6|72292.5|72272.5|72295.2|72275.2|72290|72270|261
1707906300000|2024-02-14 10:25:00|72292.6|72272.6|72291.5|72271.5|72295.4|72275.4|72287.5|72267.5|257
1707906600000|2024-02-14 10:30:00|72291.4|72271.4|72286.1|72266.1|72299.1|72279.1|72283|72263|275
1707906900000|2024-02-14 10:35:00|72286.4|72266.4|72285.5|72265.5|72286.5|72266.5|72279|72259|256
1707907200000|2024-02-14 10:40:00|72285.6|72265.6|72278.8|72258.8|72286.6|72266.6|72272.8|72252.8|245
1707907500000|2024-02-14 10:45:00|72278.7|72258.7|72287.7|72267.7|72292.9|72272.9|72277|72257|331
1707907800000|2024-02-14 10:50:00|72287.6|72267.6|72281.3|72261.3|72289|72269|72277.7|72257.7|303
1707908100000|2024-02-14 10:55:00|72281.2|72261.2|72274.9|72254.9|72281.7|72261.7|72274.8|72254.8|307
1707908400000|2024-02-14 11:00:00|72274.7|72254.7|72274.1|72254.1|72275.3|72255.3|72268.4|72248.4|273
1707908700000|2024-02-14 11:05:00|72274|72254|72271.8|72251.8|72278.5|72258.5|72269.5|72249.5|266
1707909000000|2024-02-14 11:10:00|72271.9|72251.9|72271.1|72251.1|72273.4|72253.4|72264.8|72244.8|286
1707909300000|2024-02-14 11:15:00|72271.2|72251.2|72263.8|72243.8|72271.2|72251.2|72260|72240|269
1707909600000|2024-02-14 11:20:00|72263.7|72243.7|72272.2|72252.2|72274.7|72254.7|72262.7|72242.7|297
1707909900000|2024-02-14 11:25:00|72272.4|72252.4|72275.6|72255.6|72279.6|72259.6|72271.2|72251.2|344
1707910200000|2024-02-14 11:30:00|72275.7|72255.7|72276.2|72256.2|72279.8|72259.8|72274.1|72254.1|335
1707910500000|2024-02-14 11:35:00|72275.1|72255.1|72277|72257|72287.6|72267.6|72273.8|72253.8|368
1707910800000|2024-02-14 11:40:00|72276.9|72256.9|72273.2|72253.2|72279.2|72259.2|72271.4|72251.4|283
1707911100000|2024-02-14 11:45:00|72273.3|72253.3|72273.7|72253.7|72281.4|72261.4|72272.9|72252.9|254
1707911400000|2024-02-14 11:50:00|72273.6|72253.6|72267.6|72247.6|72275.6|72255.6|72265.3|72245.3|298
1707911700000|2024-02-14 11:55:00|72267.5|72247.5|72271.6|72251.6|72271.6|72251.6|72261.3|72241.3|338
1707912000000|2024-02-14 12:00:00|72272|72252|72266.9|72246.9|72272.2|72252.2|72266.4|72246.4|297
1707912300000|2024-02-14 12:05:00|72265.5|72245.5|72265.5|72245.5|72266.5|72246.5|72261.8|72241.8|289
1707912600000|2024-02-14 12:10:00|72265.6|72245.6|72265.2|72245.2|72266.7|72246.7|72263.1|72243.1|356
1707912900000|2024-02-14 12:15:00|72265.5|72245.5|72268.2|72248.2|72270.7|72250.7|72265.4|72245.4|277
1707913200000|2024-02-14 12:20:00|72268.1|72248.1|72269|72249|72274.9|72254.9|72267.6|72247.6|243
1707913500000|2024-02-14 12:25:00|72269.1|72249.1|72271.4|72251.4|72271.4|72251.4|72268.5|72248.5|290
1707913800000|2024-02-14 12:30:00|72271.2|72251.2|72268.9|72248.9|72273|72253|72268|72248|321
1707914100000|2024-02-14 12:35:00|72269.1|72249.1|72276.6|72256.6|72276.6|72256.6|72267.9|72247.9|360
1707914400000|2024-02-14 12:40:00|72276.2|72256.2|72275.7|72255.7|72278.8|72258.8|72272.1|72252.1|327
1707914700000|2024-02-14 12:45:00|72275.6|72255.6|72282|72262|72282.3|72262.3|72273|72253|355
1707915000000|2024-02-14 12:50:00|72282.1|72262.1|72275.3|72255.3|72282.7|72262.7|72274.6|72254.6|288
1707915300000|2024-02-14 12:55:00|72275.2|72255.2|72274.6|72254.6|72276.7|72256.7|72272.4|72252.4|376
1707915600000|2024-02-14 13:00:00|72274.4|72254.4|72257.4|72237.4|72274.5|72254.5|72257.2|72237.2|435
1707915900000|2024-02-14 13:05:00|72257.3|72237.3|72253.7|72233.7|72261|72241|72252.8|72232.8|389
1707916200000|2024-02-14 13:10:00|72254|72234|72261.3|72241.3|72262.1|72246.1|72248.5|72233|331
1707916500000|2024-02-14 13:15:00|72261.5|72241.5|72276.5|72256.5|72277.1|72262.8|72261.4|72241.4|366
1707916800000|2024-02-14 13:20:00|72276.9|72256.9|72270.7|72250.7|72284|72264|72268.2|72248.2|518
1707917100000|2024-02-14 13:25:00|72270.5|72250.5|72276.3|72256.3|72281.4|72261.4|72268.9|72248.9|503
1707917400000|2024-02-14 13:30:00|72276|72256|72274|72254|72278.4|72258.4|72265.5|72245.5|496
1707917700000|2024-02-14 13:35:00|72274.1|72254.1|72269.2|72249.2|72275.9|72255.9|72265.5|72245.5|400
1707918000000|2024-02-14 13:40:00|72270.6|72250.6|72271.9|72251.9|72277|72257|72270|72250|460
1707918300000|2024-02-14 13:45:00|72271.8|72251.8|72281|72261|72282.4|72262.4|72271.6|72251.6|433
1707918600000|2024-02-14 13:50:00|72281.1|72261.1|72279.8|72259.8|72285.7|72271.2|72273|72256.5|377
1707918900000|2024-02-14 13:55:00|72279.7|72259.7|72283.3|72263.3|72287.6|72272.6|72277.7|72259.5|418
1707919200000|2024-02-14 14:00:00|72283.4|72263.4|72274.6|72254.6|72284.7|72264.7|72270.7|72254.2|541
1707919500000|2024-02-14 14:05:00|72274.7|72254.7|72268.7|72258.7|72275|72259.8|72263.1|72248.3|528
1707919800000|2024-02-14 14:10:00|72269.6|72259.6|72262.7|72242.7|72274|72259.7|72261.6|72241.6|473
1707920100000|2024-02-14 14:15:00|72262.6|72242.6|72269.8|72249.8|72272|72252|72262.2|72242.2|416
1707920400000|2024-02-14 14:20:00|72269.7|72249.7|72269.8|72249.8|72271.2|72251.2|72265.9|72245.9|355
1707920700000|2024-02-14 14:25:00|72269.7|72249.7|72266.2|72246.2|72274.4|72259.9|72260.9|72245.4|447
1707921000000|2024-02-14 14:30:00|72261.1|72251.1|72251.9|72241.9|72268.1|72251.3|72248.6|72231.1|654
1707921300000|2024-02-14 14:35:00|72250.9|72240.9|72255.6|72245.6|72258.8|72248.3|72249.9|72236.3|575
1707921600000|2024-02-14 14:40:00|72255.8|72245.8|72252.6|72242.6|72261.4|72246.3|72250.7|72234|633
1707921900000|2024-02-14 14:45:00|72252.7|72242.7|72261.8|72241.8|72266|72253.4|72249.8|72239.8|536
1707922200000|2024-02-14 14:50:00|72261.9|72241.9|72256|72246|72261.9|72251.1|72254.3|72241.5|504
1707922500000|2024-02-14 14:55:00|72255.9|72245.9|72256.8|72246.8|72262.8|72252.8|72252.7|72242.7|489
1707922800000|2024-02-14 15:00:00|72256.6|72246.6|72259.8|72239.8|72266.2|72256.2|72256.1|72236.1|574
1707923100000|2024-02-14 15:05:00|72260.1|72240.1|72272|72262|72273.9|72262.7|72252.2|72238.2|525
1707923400000|2024-02-14 15:10:00|72271.8|72261.8|72276.9|72256.9|72279|72264.2|72266.5|72248.7|615
1707923700000|2024-02-14 15:15:00|72276.5|72256.5|72275.9|72255.9|72283.9|72263.9|72272.1|72253.6|530
1707924000000|2024-02-14 15:20:00|72276|72256|72269.9|72249.9|72276|72256|72268.4|72248.4|553
1707924300000|2024-02-14 15:25:00|72270.6|72250.6|72268.6|72248.6|72272|72252.5|72262.3|72242.4|416
1707924600000|2024-02-14 15:30:00|72268.4|72248.4|72272.9|72252.9|72274.6|72255.5|72258.5|72244.4|355
1707924900000|2024-02-14 15:35:00|72273.1|72253.1|72267.7|72247.7|72274.4|72254.4|72266.2|72246.2|385
1707925200000|2024-02-14 15:40:00|72267.8|72247.8|72265.5|72245.5|72269.7|72255.7|72259|72243|485
1707925500000|2024-02-14 15:45:00|72265.6|72245.6|72262|72242|72268.7|72250.7|72256.5|72236.5|538
1707925800000|2024-02-14 15:50:00|72262.1|72242.1|72261|72241|72266.4|72249.8|72255.4|72235.4|462
1707926100000|2024-02-14 15:55:00|72260.9|72240.9|72259.2|72239.2|72261.2|72246.4|72251|72236.3|430
1707926400000|2024-02-14 16:00:00|72259.3|72239.3|72255.9|72235.9|72267.9|72247.9|72252.3|72235.4|525
1707926700000|2024-02-14 16:05:00|72255.8|72235.8|72244.2|72224.2|72256.5|72236.5|72239|72219|457
1707927000000|2024-02-14 16:10:00|72243|72223|72240|72220|72245.1|72227.8|72232.4|72219.3|285
1707927300000|2024-02-14 16:15:00|72239.9|72219.9|72237.6|72217.6|72239.9|72226.5|72229.8|72214.3|394
1707927600000|2024-02-14 16:20:00|72237.7|72217.7|72249.1|72229.1|72250.9|72234|72237.2|72217.7|424
1707927900000|2024-02-14 16:25:00|72249.2|72229.2|72246.4|72236.4|72256|72241.1|72245.8|72229|402
1707928200000|2024-02-14 16:30:00|72246.5|72236.5|72242|72232|72246.5|72236.5|72239.1|72229.1|439
1707928500000|2024-02-14 16:35:00|72242.1|72232.1|72237.6|72227.6|72242.1|72232.1|72235.5|72225.5|318
1707928800000|2024-02-14 16:40:00|72237.5|72227.5|72243.4|72233.4|72243.5|72233.5|72237.2|72227.2|279
1707929100000|2024-02-14 16:45:00|72243.3|72233.3|72236.8|72226.8|72244.4|72234.4|72235.9|72225.9|353
1707929400000|2024-02-14 16:50:00|72236.9|72226.9|72230.1|72220.1|72238.3|72228.3|72229.4|72219.4|373
1707929700000|2024-02-14 16:55:00|72230.7|72220.7|72239.3|72229.3|72239.4|72229.4|72230.7|72220.7|348
1707930000000|2024-02-14 17:00:00|72239.5|72229.5|72258.1|72238.1|72258.3|72238.3|72239.5|72227|410
1707930300000|2024-02-14 17:05:00|72258|72238|72258.1|72238.1|72261|72241|72256.6|72236.6|374
1707930600000|2024-02-14 17:10:00|72258.2|72238.2|72256.5|72236.5|72260.5|72240.5|72256|72236|357
1707930900000|2024-02-14 17:15:00|72256.4|72236.4|72255.2|72235.2|72258.1|72241.7|72251.1|72234.4|325
1707931200000|2024-02-14 17:20:00|72255.1|72235.1|72256.4|72236.4|72260.5|72243.5|72249.8|72232.7|358
1707931500000|2024-02-14 17:25:00|72255.7|72235.7|72255.5|72235.5|72259.7|72239.7|72255.5|72235.5|299
1707931800000|2024-02-14 17:30:00|72255.6|72235.6|72253|72233|72257.1|72237.1|72249|72229|324
1707932100000|2024-02-14 17:35:00|72252.9|72232.9|72246.6|72226.6|72253.3|72233.3|72243.8|72223.8|245
1707932400000|2024-02-14 17:40:00|72246.5|72226.5|72248.1|72228.1|72249.5|72229.5|72244.3|72224.3|363
1707932700000|2024-02-14 17:45:00|72248|72228|72238.6|72218.6|72249.5|72229.5|72236|72216|314
1707933000000|2024-02-14 17:50:00|72237.9|72217.9|72231.5|72211.5|72240.2|72220.2|72230.9|72210.9|305
1707933300000|2024-02-14 17:55:00|72231.4|72211.4|72233.9|72213.9|72234.2|72214.2|72230.7|72210.7|288
1707933600000|2024-02-14 18:00:00|72233.8|72213.8|72223.1|72203.1|72234.5|72214.5|72218.4|72198.4|406
1707933900000|2024-02-14 18:05:00|72223|72203|72227.8|72207.8|72228.1|72208.1|72222.7|72202.7|349
1707934200000|2024-02-14 18:10:00|72227.9|72207.9|72235.7|72215.7|72236.3|72216.3|72227.7|72207.7|436
1707934500000|2024-02-14 18:15:00|72236|72216|72243.3|72223.3|72243.4|72223.4|72235.4|72215.4|421
1707934800000|2024-02-14 18:20:00|72243.2|72223.2|72242.6|72222.6|72245.8|72225.8|72237.4|72217.4|382
1707935100000|2024-02-14 18:25:00|72242.8|72222.8|72240.3|72220.3|72244.1|72224.1|72240|72220|381
1707935400000|2024-02-14 18:30:00|72239.9|72219.9|72235.1|72215.1|72240.1|72220.1|72235.1|72215.1|478
1707935700000|2024-02-14 18:35:00|72234.6|72214.6|72230.6|72210.6|72235.2|72215.2|72228.9|72208.9|335
1707936000000|2024-02-14 18:40:00|72230.7|72210.7|72240.4|72220.4|72241.9|72221.9|72230.4|72210.4|375
1707936300000|2024-02-14 18:45:00|72240.3|72220.3|72238.5|72218.5|72240.6|72220.6|72236.7|72216.7|292
1707936600000|2024-02-14 18:50:00|72238.4|72218.4|72236.3|72216.3|72238.8|72218.8|72233.6|72213.6|342
1707936900000|2024-02-14 18:55:00|72236.4|72216.4|72244.1|72224.1|72247|72227|72235.8|72215.8|430
1707937200000|2024-02-14 19:00:00|72244|72224|72251.3|72231.3|72252.3|72232.3|72243.6|72223.6|279
1707937500000|2024-02-14 19:05:00|72251.4|72231.4|72252.6|72232.6|72253.1|72233.1|72251.4|72231.4|226
1707937800000|2024-02-14 19:10:00|72252.7|72232.7|72253.5|72233.5|72255.6|72235.6|72252|72232|285
1707938100000|2024-02-14 19:15:00|72253.6|72233.6|72253.8|72233.8|72254.9|72234.9|72251.9|72231.9|329
1707938400000|2024-02-14 19:20:00|72253.9|72233.9|72252.4|72232.4|72254.9|72234.9|72251|72231|280
1707938700000|2024-02-14 19:25:00|72252.5|72232.5|72244.1|72224.1|72253.2|72233.2|72243.9|72223.9|332
1707939000000|2024-02-14 19:30:00|72244|72224|72241.4|72221.4|72244.2|72224.2|72238.1|72218.1|312
1707939300000|2024-02-14 19:35:00|72241.5|72221.5|72239.6|72219.6|72242.1|72222.1|72238.1|72218.1|323
1707939600000|2024-02-14 19:40:00|72239.7|72219.7|72242.8|72222.8|72245.4|72225.4|72239.6|72219.6|320
1707939900000|2024-02-14 19:45:00|72242.7|72222.7|72246.8|72226.8|72246.9|72226.9|72242.7|72222.7|250
1707940200000|2024-02-14 19:50:00|72246.7|72226.7|72249|72229|72250.1|72230.1|72246.1|72226.1|212
1707940500000|2024-02-14 19:55:00|72249.1|72229.1|72239.2|72219.2|72249.3|72229.3|72237|72217|382
1707940800000|2024-02-14 20:00:00|72239|72219|72232.5|72212.5|72239.4|72219.4|72232.4|72212.4|359
1707941100000|2024-02-14 20:05:00|72232.7|72212.7|72237.1|72217.1|72237.3|72217.3|72232.7|72212.7|254
1707941400000|2024-02-14 20:10:00|72236.9|72216.9|72235.3|72215.3|72238.4|72218.4|72234.3|72214.3|259
1707941700000|2024-02-14 20:15:00|72235.2|72215.2|72237.6|72217.6|72237.7|72217.7|72233.4|72213.4|258
1707942000000|2024-02-14 20:20:00|72237.5|72217.5|72234.5|72214.5|72239.2|72219.2|72233.2|72213.2|225
1707942300000|2024-02-14 20:25:00|72234.6|72214.6|72232.3|72212.3|72234.7|72214.7|72231.5|72211.5|278
1707942600000|2024-02-14 20:30:00|72232.2|72212.2|72239.5|72219.5|72240.2|72220.2|72232|72212|325
1707942900000|2024-02-14 20:35:00|72239.6|72219.6|72241|72221|72241|72221|72235.9|72215.9|283
1707943200000|2024-02-14 20:40:00|72241.1|72221.1|72251.1|72231.1|72251.7|72235.7|72241|72221|304
1707943500000|2024-02-14 20:45:00|72250.9|72230.9|72248|72228|72252|72232|72246.8|72226.8|242
1707943800000|2024-02-14 20:50:00|72248.1|72228.1|72248.9|72228.9|72249.3|72229.3|72247.5|72227.5|268
1707944100000|2024-02-14 20:55:00|72248.8|72228.8|72251.8|72231.8|72253.4|72233.4|72246|72226|268
1707944400000|2024-02-14 21:00:00|72251.9|72231.9|72254.1|72234.1|72255.1|72235.1|72251.9|72231.9|242
1707944700000|2024-02-14 21:05:00|72254|72234|72248.3|72228.3|72254.4|72234.4|72247.9|72227.9|170
1707945000000|2024-02-14 21:10:00|72248.5|72228.5|72246.1|72226.1|72252.6|72232.6|72245.4|72225.4|217
1707945300000|2024-02-14 21:15:00|72246.4|72226.4|72243.5|72223.5|72246.4|72226.4|72242.8|72222.8|233
1707945600000|2024-02-14 21:20:00|72243.4|72223.4|72244.1|72224.1|72245.2|72225.2|72243.2|72223.2|227
1707945900000|2024-02-14 21:25:00|72244.2|72224.2|72244.1|72224.1|72244.9|72224.9|72241.1|72221.1|239
1707946200000|2024-02-14 21:30:00|72243.9|72223.9|72241.9|72221.9|72243.9|72223.9|72241|72221|350
1707946500000|2024-02-14 21:35:00|72241.8|72221.8|72242.3|72222.3|72242.5|72222.5|72241.4|72221.4|206
1707946800000|2024-02-14 21:40:00|72242.2|72222.2|72242|72222|72242.5|72222.5|72241.5|72221.5|109
1707947100000|2024-02-14 21:45:00|72241.9|72221.9|72240.9|72220.9|72242.3|72222.3|72240.2|72220.2|95
1707947400000|2024-02-14 21:50:00|72240.7|72220.7|72237.3|72217.3|72241.2|72221.2|72236.9|72216.9|106
1707947700000|2024-02-14 21:55:00|72236.2|72216.2|72252.6|72211.2|72253.4|72219.8|72235.2|72211.2|64
1707948000000|2024-02-14 22:00:00|72253.8|72211.6|72290.7|72203.1|72292.9|72211.6|72253.7|72198.7|46
1707948300000|2024-02-14 22:05:00|72289.5|72202.6|72281.8|72204.6|72289.5|72209.9|72279.1|72202.6|95
1707948600000|2024-02-14 22:10:00|72282.8|72206.1|72286.9|72206.5|72288.5|72209.4|72277.7|72203.3|170
1707948900000|2024-02-14 22:15:00|72287|72206.6|72279.1|72213.3|72288.4|72213.8|72277.8|72206.6|145
1707949200000|2024-02-14 22:20:00|72280.1|72214|72281|72212.5|72282.5|72214.4|72277.3|72211.7|171
1707949500000|2024-02-14 22:25:00|72286.7|72207.2|72288.3|72210.1|72289.1|72212.9|72283.4|72205.8|163
1707949800000|2024-02-14 22:30:00|72288.2|72210.6|72283.2|72212.9|72291.8|72222.6|72283.2|72210.6|381
1707950100000|2024-02-14 22:35:00|72284.2|72213.1|72285.8|72213.1|72289.3|72224|72277.5|72212.3|264
1707950400000|2024-02-14 22:40:00|72285.7|72213.2|72287.2|72219.4|72289.7|72223|72283.9|72212.1|371
1707950700000|2024-02-14 22:45:00|72289.7|72227.9|72283.6|72227.6|72289.7|72229.2|72276.5|72211.3|456
1707951000000|2024-02-14 22:50:00|72283.5|72229.4|72285|72218.8|72287.8|72234|72282.2|72211.3|260
1707951300000|2024-02-14 22:55:00|72285.1|72218.7|72278.9|72234.9|72289.6|72242.3|72277.9|72213.2|159
1707951600000|2024-02-14 23:00:00|72278.6|72234.6|72275.5|72220.4|72278.6|72236.2|72271.1|72220.4|175
1707951900000|2024-02-14 23:05:00|72275.4|72220.5|72270.9|72230.1|72275.8|72231.2|72270.3|72219.8|173
1707952200000|2024-02-14 23:10:00|72270.8|72230|72270.3|72234|72273.7|72238.2|72268.4|72228.4|192
1707952500000|2024-02-14 23:15:00|72270.5|72234.7|72268.2|72219.1|72275.8|72235.6|72252.1|72214.2|267
1707952800000|2024-02-14 23:20:00|72268|72218.9|72270.4|72226.9|72273|72233|72267.6|72217.9|283
1707953100000|2024-02-14 23:25:00|72270.2|72230.8|72267.3|72220.4|72270.4|72236.2|72265.7|72219.1|224
1707953400000|2024-02-14 23:30:00|72267.6|72220.2|72265|72219.7|72270.5|72229|72260.5|72218.3|441
1707953700000|2024-02-14 23:35:00|72265.5|72219.9|72263.1|72228.3|72266.1|72229|72260.1|72219.4|313
1707954000000|2024-02-14 23:40:00|72263.4|72228.5|72264.8|72221.5|72264.8|72229.8|72259.3|72221.4|352
1707954300000|2024-02-14 23:45:00|72264.7|72221.2|72266.8|72219.2|72267.1|72226.8|72259|72218.9|323
1707954600000|2024-02-14 23:50:00|72265.2|72219.5|72243.6|72223.6|72269.5|72227.2|72240.8|72218.5|440
1707954900000|2024-02-14 23:55:00|72243.7|72223.7|72245.7|72225.7|72248.2|72228.2|72243.4|72223.4|223
1707955200000|2024-02-15 00:00:00|72245.5|72225.5|72245.2|72225.2|72250.9|72230.9|72244.4|72224.4|279
1707955500000|2024-02-15 00:05:00|72245.3|72225.3|72238.9|72218.9|72245.8|72225.8|72238.7|72218.7|344
1707955800000|2024-02-15 00:10:00|72238.8|72218.8|72238.2|72218.2|72239.1|72219.1|72233.1|72213.1|279
1707956100000|2024-02-15 00:15:00|72238.4|72218.4|72239.6|72219.6|72242.7|72222.7|72237.9|72217.9|232
1707956400000|2024-02-15 00:20:00|72239.5|72219.5|72239.9|72219.9|72240.1|72220.1|72238.5|72218.5|187
1707956700000|2024-02-15 00:25:00|72240|72220|72243.3|72223.3|72244.4|72224.4|72239.4|72219.4|143
1707957000000|2024-02-15 00:30:00|72247|72227|72243.4|72223.4|72247|72227|72236.1|72216.1|375
1707957300000|2024-02-15 00:35:00|72243.3|72223.3|72245.8|72225.8|72253.3|72233.3|72242.7|72222.7|319
1707957600000|2024-02-15 00:40:00|72245.7|72225.7|72255.7|72235.7|72256.2|72236.2|72243.2|72223.2|357
1707957900000|2024-02-15 00:45:00|72255.9|72235.9|72255.7|72235.7|72258.6|72238.6|72254.9|72234.9|345
1707958200000|2024-02-15 00:50:00|72255.4|72235.4|72252.6|72232.6|72269.3|72249.3|72252.5|72232.5|344
1707958500000|2024-02-15 00:55:00|72252.9|72232.9|72240.8|72230.8|72253.3|72233.3|72238.9|72225|238
1707958800000|2024-02-15 01:00:00|72242.7|72232.7|72242.7|72232.7|72246.5|72232.9|72238.6|72221|350
1707959100000|2024-02-15 01:05:00|72242.8|72232.8|72250|72230|72253.2|72237.8|72240.7|72225.4|257
1707959400000|2024-02-15 01:10:00|72250.1|72230.1|72252.4|72232.4|72256.7|72239.6|72245.2|72229.5|234
1707959700000|2024-02-15 01:15:00|72252.3|72232.3|72260.8|72240.8|72261.6|72241.6|72251.6|72231.6|223
1707960000000|2024-02-15 01:20:00|72261|72241|72272.1|72252.1|72273.1|72253.1|72256.6|72236.6|310
1707960300000|2024-02-15 01:25:00|72272|72252|72274.7|72254.7|72274.9|72254.9|72267.2|72247.2|257
1707960600000|2024-02-15 01:30:00|72274.8|72254.8|72267.5|72247.5|72274.8|72254.8|72257.4|72240.4|429
1707960900000|2024-02-15 01:35:00|72267.4|72247.4|72285.6|72265.6|72286.1|72266.1|72267.2|72247.2|348
1707961200000|2024-02-15 01:40:00|72285.5|72265.5|72266.8|72256.8|72286.7|72266.7|72266.4|72250.2|266
1707961500000|2024-02-15 01:45:00|72266.9|72256.9|72269.1|72249.1|72273.2|72258.3|72263|72248.9|287
1707961800000|2024-02-15 01:50:00|72269|72249|72263.6|72253.6|72271.2|72257|72262.1|72247|338
1707962100000|2024-02-15 01:55:00|72263.5|72253.5|72268.5|72248.5|72272.3|72257.7|72258.5|72240|281
1707962400000|2024-02-15 02:00:00|72268.3|72248.3|72263.6|72253.6|72269.3|72253.7|72259.4|72239.4|447
1707962700000|2024-02-15 02:05:00|72263.5|72253.5|72270.2|72250.2|72272.2|72262.2|72263.5|72250.1|285
1707963000000|2024-02-15 02:10:00|72271.7|72251.7|72267.7|72257.7|72271.8|72261.6|72263.3|72251.2|257
1707963300000|2024-02-15 02:15:00|72267.8|72257.8|72260|72250|72268.2|72258.2|72256.9|72246.9|283
1707963600000|2024-02-15 02:20:00|72260.2|72250.2|72263.9|72253.9|72269.3|72259.3|72260.2|72250.2|268
1707963900000|2024-02-15 02:25:00|72263.8|72253.8|72261|72251|72264.1|72254.1|72254.6|72239|313
1707964200000|2024-02-15 02:30:00|72261.1|72251.1|72267.6|72247.6|72267.8|72253.8|72254.5|72241.9|332
1707964500000|2024-02-15 02:35:00|72267.2|72247.2|72251.2|72241.2|72267.9|72247.9|72251|72233.6|344
1707964800000|2024-02-15 02:40:00|72251.3|72241.3|72252.9|72242.9|72262.4|72247.3|72249.2|72235.6|305
1707965100000|2024-02-15 02:45:00|72252.8|72242.8|72257.8|72247.8|72259.2|72249.2|72249.2|72239.2|230
1707965400000|2024-02-15 02:50:00|72257.9|72247.9|72258.2|72238.2|72259.5|72247.9|72249.9|72235.1|206
1707965700000|2024-02-15 02:55:00|72258.3|72238.3|72259.4|72249.4|72267|72250.9|72256.4|72237.8|289
1707966000000|2024-02-15 03:00:00|72259.5|72249.5|72257.9|72237.9|72263.8|72249.5|72252.7|72235.6|343
1707966300000|2024-02-15 03:05:00|72258|72238|72259.5|72239.5|72262.7|72242.7|72255.1|72235.1|322
1707966600000|2024-02-15 03:10:00|72259.6|72239.6|72253.5|72233.5|72259.6|72243.3|72247.3|72232.5|303
1707966900000|2024-02-15 03:15:00|72253.6|72233.6|72258.5|72238.5|72258.8|72242.4|72249.3|72233.5|243
1707967200000|2024-02-15 03:20:00|72258.6|72238.6|72259.5|72239.5|72261.9|72246.9|72252.3|72235|373
1707967500000|2024-02-15 03:25:00|72259.4|72239.4|72248.1|72238.1|72259.4|72242.9|72247.6|72234.3|195
1707967800000|2024-02-15 03:30:00|72248.2|72238.2|72246.9|72236.9|72248.3|72238.3|72241.5|72231.5|187
1707968100000|2024-02-15 03:35:00|72247|72237|72250.6|72240.6|72250.6|72240.6|72246.6|72236.6|116
1707968400000|2024-02-15 03:40:00|72250.7|72240.7|72252.9|72242.9|72253.2|72243.2|72249.9|72239.9|169
1707968700000|2024-02-15 03:45:00|72253|72243|72263.9|72243.9|72267.9|72249|72253|72237.8|268
1707969000000|2024-02-15 03:50:00|72264|72244|72267.8|72247.8|72268.3|72248.3|72262.7|72242.7|337
1707969300000|2024-02-15 03:55:00|72267.9|72247.9|72270.5|72250.5|72272.3|72254.4|72263.9|72247.5|225
1707969600000|2024-02-15 04:00:00|72265.5|72255.5|72269|72259|72275.9|72261.6|72265.5|72252.1|282
1707969900000|2024-02-15 04:05:00|72268.9|72258.9|72272.2|72262.2|72272.7|72262.7|72267.2|72257.2|202
1707970200000|2024-02-15 04:10:00|72272.3|72262.3|72270.7|72260.7|72273.4|72263.4|72268.9|72258.9|223
1707970500000|2024-02-15 04:15:00|72270.6|72260.6|72271|72261|72271.1|72261.1|72266.2|72256.2|155
1707970800000|2024-02-15 04:20:00|72270.9|72260.9|72271.7|72261.7|72275.8|72262.7|72269.7|72255.7|146
1707971100000|2024-02-15 04:25:00|72271.8|72261.8|72265.5|72255.5|72272.2|72262.2|72265|72255|127
1707971400000|2024-02-15 04:30:00|72265.4|72255.4|72276.2|72256.2|72277.3|72257.3|72265.4|72252.1|223
1707971700000|2024-02-15 04:35:00|72276.1|72256.1|72276.1|72256.1|72277.3|72262.1|72270.3|72255|236
1707972000000|2024-02-15 04:40:00|72276.2|72256.2|72279.5|72269.5|72279.6|72269.6|72272.8|72256|193
1707972300000|2024-02-15 04:45:00|72279.4|72269.4|72275.3|72265.3|72280|72270|72273.1|72263.1|162
1707972600000|2024-02-15 04:50:00|72275.4|72265.4|72271.8|72261.8|72275.4|72265.4|72269.5|72259.5|138
1707972900000|2024-02-15 04:55:00|72271.9|72261.9|72264.1|72254.1|72273|72262.4|72264.1|72250.6|175
1707973200000|2024-02-15 05:00:00|72263.7|72253.7|72263.1|72253.1|72267.4|72257.4|72262.4|72252.4|224
1707973500000|2024-02-15 05:05:00|72263|72253|72263.1|72253.1|72266.9|72256.9|72262.9|72252.9|154
1707973800000|2024-02-15 05:10:00|72262.9|72252.9|72262.7|72252.7|72266.9|72256.9|72262|72252|186
1707974100000|2024-02-15 05:15:00|72262.6|72252.6|72265|72255|72266.7|72256.7|72262.3|72252.3|185
1707974400000|2024-02-15 05:20:00|72265.4|72255.4|72271.6|72251.6|72271.7|72257.7|72264.3|72250.6|167
1707974700000|2024-02-15 05:25:00|72271.7|72251.7|72259.2|72249.2|72272.7|72258|72259.2|72249.2|186
1707975000000|2024-02-15 05:30:00|72259.1|72249.1|72265.8|72255.8|72266|72256|72258.2|72248.2|168
1707975300000|2024-02-15 05:35:00|72265.9|72255.9|72269.2|72259.2|72269.5|72259.5|72264.2|72254.2|219
1707975600000|2024-02-15 05:40:00|72269.3|72259.3|72272.1|72262.1|72275.1|72265.1|72269.3|72259.3|212
1707975900000|2024-02-15 05:45:00|72272.2|72262.2|72275.5|72265.5|72275.8|72265.8|72272|72262|106
1707976200000|2024-02-15 05:50:00|72275.7|72265.7|72277.2|72267.2|72277.8|72267.8|72274.6|72264.6|112
1707976500000|2024-02-15 05:55:00|72277.3|72267.3|72273.8|72263.8|72285.3|72270.3|72272.9|72262.9|262
1707976800000|2024-02-15 06:00:00|72273.9|72263.9|72274.3|72264.3|72281.3|72268.9|72273.9|72258.5|244
1707977100000|2024-02-15 06:05:00|72274.4|72264.4|72268.4|72258.4|72275.9|72265.9|72268.1|72258.1|209
1707977400000|2024-02-15 06:10:00|72268.3|72258.3|72266.9|72256.9|72270.1|72260.1|72262.9|72252.9|199
1707977700000|2024-02-15 06:15:00|72266.7|72256.7|72266.7|72256.7|72266.9|72256.9|72261.4|72251.4|194
1707978000000|2024-02-15 06:20:00|72266.9|72256.9|72264.5|72254.5|72271.9|72257.7|72264|72250.9|196
1707978300000|2024-02-15 06:25:00|72264.4|72254.4|72273.8|72253.8|72276|72258.1|72264.4|72252.3|197
1707978600000|2024-02-15 06:30:00|72273.9|72253.9|72268.7|72248.7|72273.9|72254.5|72263.9|72248.4|259
1707978900000|2024-02-15 06:35:00|72268.8|72248.8|72271.8|72251.8|72272.2|72252.2|72261.8|72241.8|228
1707979200000|2024-02-15 06:40:00|72271.9|72251.9|72268|72248|72271.9|72253.3|72260.9|72245.9|176
1707979500000|2024-02-15 06:45:00|72268.1|72248.1|72266.9|72256.9|72268.9|72258.9|72263.1|72248|233
1707979800000|2024-02-15 06:50:00|72266.7|72256.7|72273.3|72253.3|72273.9|72257|72265.9|72250.9|245
1707980100000|2024-02-15 06:55:00|72273.1|72253.1|72270|72250|72273.7|72253.7|72266.5|72246.5|293
1707980400000|2024-02-15 07:00:00|72270.1|72250.1|72265|72255|72277|72257.1|72264.4|72249.4|464
1707980700000|2024-02-15 07:05:00|72265.5|72255.5|72268.2|72248.2|72273.7|72255.5|72265.5|72247.6|378
1707981000000|2024-02-15 07:10:00|72268.1|72248.1|72266|72256|72272.9|72256.8|72264.2|72248.1|379
1707981300000|2024-02-15 07:15:00|72266.1|72256.1|72264.9|72254.9|72267.6|72257.6|72264.2|72254.2|249
1707981600000|2024-02-15 07:20:00|72265|72255|72260.7|72250.7|72267|72257|72259.7|72249.7|281
1707981900000|2024-02-15 07:25:00|72260.9|72250.9|72245.8|72235.8|72262.5|72252.5|72245.6|72232.3|278
1707982200000|2024-02-15 07:30:00|72250.8|72230.8|72244.2|72234.2|72252.8|72238.2|72240.1|72225.5|333
1707982500000|2024-02-15 07:35:00|72244.5|72234.5|72247.3|72237.3|72247.6|72237.6|72242|72232|226
1707982800000|2024-02-15 07:40:00|72247.4|72237.4|72246.6|72236.6|72248.1|72238.1|72245.7|72235.7|217
1707983100000|2024-02-15 07:45:00|72246.7|72236.7|72255.2|72235.2|72256.5|72241.6|72246.7|72232.6|253
1707983400000|2024-02-15 07:50:00|72255.3|72235.3|72241.9|72231.9|72257.2|72239.4|72241.9|72231.9|213
1707983700000|2024-02-15 07:55:00|72242|72232|72249|72239|72249.1|72239.1|72242|72232|179
1707984000000|2024-02-15 08:00:00|72248.8|72238.8|72248.1|72238.1|72255.5|72240.4|72246.9|72232.5|282
1707984300000|2024-02-15 08:05:00|72248|72238|72235.6|72225.6|72255.5|72239.1|72235.6|72225.6|320
1707984600000|2024-02-15 08:10:00|72234.3|72224.3|72227.8|72217.8|72238.1|72228.1|72227.4|72217.4|371
1707984900000|2024-02-15 08:15:00|72228|72218|72216.4|72206.4|72228.2|72218.2|72205.2|72191.7|362
1707985200000|2024-02-15 08:20:00|72216.3|72206.3|72227.8|72207.8|72227.8|72212.3|72216|72204.1|261
1707985500000|2024-02-15 08:25:00|72229.2|72209.2|72229.8|72219.8|72233.2|72219.8|72222.1|72208.4|297
1707985800000|2024-02-15 08:30:00|72229.7|72219.7|72232.3|72222.3|72234.5|72224.5|72226.6|72216.6|324
1707986100000|2024-02-15 08:35:00|72232.2|72222.2|72236.4|72226.4|72238.7|72228.7|72230.5|72220.5|248
1707986400000|2024-02-15 08:40:00|72236.3|72226.3|72235.9|72225.9|72238.5|72228.5|72235.5|72225.5|307
1707986700000|2024-02-15 08:45:00|72236|72226|72225.6|72205.6|72240|72226.2|72222.9|72203.4|243
1707987000000|2024-02-15 08:50:00|72226.1|72206.1|72229.1|72209.1|72234.1|72214.1|72226|72206|267
1707987300000|2024-02-15 08:55:00|72229|72209|72228.5|72218.5|72236.2|72219.5|72222.2|72207.1|320
1707987600000|2024-02-15 09:00:00|72228.4|72218.4|72241.4|72221.4|72241.4|72225|72228.4|72212.5|395
1707987900000|2024-02-15 09:05:00|72241.3|72221.3|72244|72224|72244.6|72229.1|72235.6|72221.2|273
1707988200000|2024-02-15 09:10:00|72245.4|72225.4|72246.9|72236.9|72253.9|72239.1|72239.3|72224.3|234
1707988500000|2024-02-15 09:15:00|72246.8|72236.8|72245.8|72225.8|72247.2|72237.1|72237.2|72221.2|267
1707988800000|2024-02-15 09:20:00|72245.9|72225.9|72244.7|72224.7|72248.4|72228.4|72240.5|72220.5|266
1707989100000|2024-02-15 09:25:00|72244.8|72224.8|72236.2|72226.2|72249|72229|72232.3|72218.7|330
1707989400000|2024-02-15 09:30:00|72235.5|72225.5|72239.6|72219.6|72241|72227.9|72234|72216.8|346
1707989700000|2024-02-15 09:35:00|72239.5|72219.5|72237|72217|72239.5|72219.5|72235.6|72215.6|259
1707990000000|2024-02-15 09:40:00|72238.7|72218.7|72237|72217|72239.9|72219.9|72236.4|72216.4|249
1707990300000|2024-02-15 09:45:00|72237.1|72217.1|72240.5|72220.5|72242.1|72225|72233.7|72216.4|293
1707990600000|2024-02-15 09:50:00|72240.3|72220.3|72239.7|72219.7|72242.7|72228|72234.2|72219|330
1707990900000|2024-02-15 09:55:00|72239.9|72219.9|72237.1|72217.1|72240.9|72220.9|72236.3|72216.3|279
1707991200000|2024-02-15 10:00:00|72237|72217|72237.9|72217.9|72238.4|72222.5|72232.5|72216.2|197
1707991500000|2024-02-15 10:05:00|72238|72218|72234.7|72224.7|72238|72224.8|72227.8|72212.8|169
1707991800000|2024-02-15 10:10:00|72234.6|72224.6|72234.3|72224.3|72240.9|72228|72231.9|72219.3|255
1707992100000|2024-02-15 10:15:00|72234.4|72224.4|72239.5|72219.5|72247.4|72231.8|72234.4|72218.3|352
1707992400000|2024-02-15 10:20:00|72239.6|72219.6|72237.3|72217.3|72243.1|72223.1|72233|72213|309
1707992700000|2024-02-15 10:25:00|72237.1|72217.1|72238.3|72218.3|72242.7|72222.7|72235.4|72215.4|195
1707993000000|2024-02-15 10:30:00|72238.4|72218.4|72241.7|72221.7|72242.6|72222.6|72238.2|72218.2|310
1707993300000|2024-02-15 10:35:00|72241.9|72221.9|72244.6|72224.6|72247.4|72227.4|72240.3|72220.3|291
1707993600000|2024-02-15 10:40:00|72244.5|72224.5|72243.5|72223.5|72244.8|72224.8|72241.6|72221.6|252
1707993900000|2024-02-15 10:45:00|72243.6|72223.6|72237.1|72217.1|72243.6|72223.6|72236.8|72216.8|202
1707994200000|2024-02-15 10:50:00|72237|72217|72231.8|72221.8|72238.9|72223.5|72231.8|72216.6|216
1707994500000|2024-02-15 10:55:00|72231.7|72221.7|72229.4|72219.4|72234.6|72221.7|72225.2|72210.2|278
1707994800000|2024-02-15 11:00:00|72229.5|72219.5|72232.4|72212.4|72234.6|72219.5|72226.8|72210|344
1707995100000|2024-02-15 11:05:00|72232.3|72212.3|72233.5|72213.5|72235.1|72215.1|72227.7|72207.7|282
1707995400000|2024-02-15 11:10:00|72233.4|72213.4|72237.7|72217.7|72238.2|72218.2|72232.2|72212.2|239
1707995700000|2024-02-15 11:15:00|72238.1|72218.1|72246.7|72226.7|72247|72227|72235.9|72215.9|259
1707996000000|2024-02-15 11:20:00|72246.8|72226.8|72246.5|72226.5|72247.7|72227.7|72241.4|72221.4|233
1707996300000|2024-02-15 11:25:00|72246.2|72226.2|72246.8|72236.8|72255.3|72236.9|72245.6|72225.6|253
1707996600000|2024-02-15 11:30:00|72246.9|72236.9|72245|72235|72253.2|72237.1|72244.6|72229.5|182
1707996900000|2024-02-15 11:35:00|72244.9|72234.9|72247|72237|72251.7|72238.8|72243.4|72228.2|217
1707997200000|2024-02-15 11:40:00|72246.9|72236.9|72243.2|72223.2|72246.9|72236.9|72238.4|72223.1|164
1707997500000|2024-02-15 11:45:00|72243.1|72223.1|72237.9|72217.9|72243.1|72223.1|72237|72217|206
1707997800000|2024-02-15 11:50:00|72238|72218|72216.5|72206.5|72238.1|72218.1|72214.2|72200.3|258
1707998100000|2024-02-15 11:55:00|72216.6|72206.6|72221.7|72211.7|72221.7|72211.7|72215.2|72205.2|222
1707998400000|2024-02-15 12:00:00|72221.8|72211.8|72231|72211|72231|72214.9|72216.5|72205.1|267
1707998700000|2024-02-15 12:05:00|72230.9|72210.9|72220|72200|72231.1|72211.1|72219.7|72199.7|270
1707999000000|2024-02-15 12:10:00|72220.1|72200.1|72218.5|72198.5|72223.2|72203.2|72215.5|72195.5|221
1707999300000|2024-02-15 12:15:00|72218.4|72198.4|72219.2|72199.2|72223.1|72203.4|72213.1|72196.1|219
1707999600000|2024-02-15 12:20:00|72219.1|72199.1|72214.7|72194.7|72219.7|72203|72209|72193.8|181
1707999900000|2024-02-15 12:25:00|72215.8|72195.8|72209.4|72199.4|72220.4|72204.2|72208.5|72194.2|237
1708000200000|2024-02-15 12:30:00|72209.3|72199.3|72204.8|72184.8|72216.2|72200.5|72201.7|72184|344
1708000500000|2024-02-15 12:35:00|72204.6|72184.6|72195.3|72175.3|72207.8|72187.8|72194.4|72174.4|343
1708000800000|2024-02-15 12:40:00|72195.4|72175.4|72186.7|72176.7|72201.1|72181.1|72186.6|72171.1|301
1708001100000|2024-02-15 12:45:00|72186.2|72176.2|72192.1|72182.1|72194.1|72184.1|72182.4|72172.4|231
1708001400000|2024-02-15 12:50:00|72192.2|72182.2|72204.5|72184.5|72204.9|72184.9|72191.6|72172.5|322
1708001700000|2024-02-15 12:55:00|72204.4|72184.4|72208.4|72188.4|72211.4|72191.4|72200.2|72180.2|328
1708002000000|2024-02-15 13:00:00|72208.6|72188.6|72214.8|72194.8|72215.1|72195.1|72205|72185|320
1708002300000|2024-02-15 13:05:00|72214.9|72194.9|72207.8|72187.8|72219.1|72199.1|72203.7|72187.5|318
1708002600000|2024-02-15 13:10:00|72207.9|72187.9|72197.4|72177.4|72207.9|72187.9|72195.1|72175.1|295
1708002900000|2024-02-15 13:15:00|72197.5|72177.5|72195|72175|72198.1|72178.1|72191.6|72171.6|257
1708003200000|2024-02-15 13:20:00|72194.8|72174.8|72196.7|72176.7|72197.8|72177.8|72190.6|72170.6|512
1708003500000|2024-02-15 13:25:00|72196.4|72176.4|72221.4|72181.6|72221.4|72191.1|72195.2|72175.2|539
1708003800000|2024-02-15 13:30:00|72218.3|72184|72208.1|72188.1|72218.3|72188.3|72150.5|72130.5|960
1708004100000|2024-02-15 13:35:00|72208.3|72188.3|72177.5|72157.5|72208.3|72188.3|72173.8|72153.8|880
1708004400000|2024-02-15 13:40:00|72177.8|72157.8|72167.7|72147.7|72185.6|72165.6|72166|72146|720
1708004700000|2024-02-15 13:45:00|72167.2|72147.2|72166.6|72146.6|72170.8|72151.7|72145.8|72125.8|710
1708005000000|2024-02-15 13:50:00|72166.5|72146.5|72180.4|72160.4|72185.6|72165.6|72164.6|72144.6|567
1708005300000|2024-02-15 13:55:00|72179.2|72159.2|72168.6|72148.6|72183|72163|72165.5|72146.9|681
1708005600000|2024-02-15 14:00:00|72169|72149|72180|72160|72186.4|72170.6|72168.2|72149|700
1708005900000|2024-02-15 14:05:00|72180.1|72160.1|72209.6|72189.6|72210|72190|72176.1|72156.1|673
1708006200000|2024-02-15 14:10:00|72209.7|72189.7|72194.6|72174.6|72209.7|72189.7|72188.2|72168.2|589
1708006500000|2024-02-15 14:15:00|72194.5|72174.5|72187.5|72167.5|72194.7|72174.7|72181.7|72161.7|706
1708006800000|2024-02-15 14:20:00|72187.1|72167.1|72196.9|72176.9|72197.4|72181.5|72179.4|72161.5|558
1708007100000|2024-02-15 14:25:00|72197|72177|72182.4|72162.4|72197.7|72182.2|72180.6|72160.6|536
1708007400000|2024-02-15 14:30:00|72182.5|72162.5|72158.2|72138.2|72188.3|72168.3|72156.3|72136.3|631
1708007700000|2024-02-15 14:35:00|72157.9|72137.9|72162.3|72142.3|72163.4|72143.4|72155.1|72135.1|538
1708008000000|2024-02-15 14:40:00|72162.4|72142.4|72165.8|72155.8|72173.4|72157.2|72151|72137.3|694
1708008300000|2024-02-15 14:45:00|72165.7|72155.7|72183.4|72163.4|72183.9|72165.3|72162.5|72152.5|653
1708008600000|2024-02-15 14:50:00|72183.5|72163.5|72183.7|72163.7|72193.3|72173.3|72173.6|72153.6|642
1708008900000|2024-02-15 14:55:00|72183.8|72163.8|72184|72164|72184.5|72165.6|72171.2|72153.4|442
1708009200000|2024-02-15 15:00:00|72184.1|72164.1|72185.7|72165.7|72194.1|72176.4|72173.9|72156.2|617
1708009500000|2024-02-15 15:05:00|72185.8|72165.8|72166.1|72156.1|72191.9|72177.8|72162.8|72152.8|628
1708009800000|2024-02-15 15:10:00|72166|72156|72161.6|72141.6|72176|72160.3|72154.9|72139.7|621
1708010100000|2024-02-15 15:15:00|72161.8|72141.8|72166.9|72146.9|72169.8|72149.8|72159.9|72139.9|492
1708010400000|2024-02-15 15:20:00|72166.1|72146.1|72173.8|72153.8|72175|72160.3|72165.8|72145.8|435
1708010700000|2024-02-15 15:25:00|72173.4|72153.4|72175.4|72155.4|72177.9|72157.9|72168.6|72148.6|448
1708011000000|2024-02-15 15:30:00|72174.9|72154.9|72163.7|72143.7|72174.9|72155.7|72158.3|72138.3|571
1708011300000|2024-02-15 15:35:00|72163.1|72143.1|72164.3|72144.3|72174.3|72154.3|72161.4|72141.4|544
1708011600000|2024-02-15 15:40:00|72164.4|72144.4|72195.8|72175.8|72201.1|72181.1|72164.3|72144.3|566
1708011900000|2024-02-15 15:45:00|72195.9|72175.9|72187.6|72167.6|72199.3|72179.3|72181.1|72163|466
1708012200000|2024-02-15 15:50:00|72187.5|72167.5|72197.2|72177.2|72199.2|72179.2|72183.6|72166.7|419
1708012500000|2024-02-15 15:55:00|72198.1|72178.1|72201.5|72191.5|72203.8|72192.5|72188.3|72172.9|500
1708012800000|2024-02-15 16:00:00|72201.6|72191.6|72214.6|72194.6|72214.8|72197.7|72196.5|72181.7|537
1708013100000|2024-02-15 16:05:00|72214.4|72194.4|72209.3|72189.3|72214.4|72197.9|72200.7|72182.2|430
1708013400000|2024-02-15 16:10:00|72209.4|72189.4|72202.9|72192.9|72209.7|72195.3|72198.8|72185.7|413
1708013700000|2024-02-15 16:15:00|72202.7|72192.7|72200.8|72190.8|72204.6|72194.6|72196.4|72179.8|380
1708014000000|2024-02-15 16:20:00|72201.2|72191.2|72197.4|72187.4|72204.8|72191.9|72192.7|72176.9|367
1708014300000|2024-02-15 16:25:00|72197.5|72187.5|72203.7|72183.7|72209.1|72192|72189.3|72177.3|535
1708014600000|2024-02-15 16:30:00|72199.2|72189.2|72197.8|72177.8|72203|72190|72191|72175.5|422
1708014900000|2024-02-15 16:35:00|72198.1|72178.1|72183.3|72163.3|72198.4|72178.4|72175.4|72160.2|392
1708015200000|2024-02-15 16:40:00|72183.2|72163.2|72188.1|72168.1|72188.9|72174.3|72181.4|72163.2|309
1708015500000|2024-02-15 16:45:00|72187.2|72167.2|72190.5|72170.5|72193.8|72176.7|72181.5|72165.9|436
1708015800000|2024-02-15 16:50:00|72191.1|72171.1|72193.3|72173.3|72197.4|72180.7|72182.8|72167|372
1708016100000|2024-02-15 16:55:00|72193.6|72173.6|72182.2|72172.2|72194.5|72178.3|72181.9|72171|352
1708016400000|2024-02-15 17:00:00|72182.1|72172.1|72180|72160|72186.6|72172.1|72177.1|72157.1|409
1708016700000|2024-02-15 17:05:00|72179.8|72159.8|72180.7|72160.7|72183.6|72163.6|72176.6|72156.6|342
1708017000000|2024-02-15 17:10:00|72180.6|72160.6|72187.3|72167.3|72188.7|72170|72180|72160.2|337
1708017300000|2024-02-15 17:15:00|72187.1|72167.1|72191.9|72171.9|72193.8|72173.8|72185.9|72165.9|349
1708017600000|2024-02-15 17:20:00|72191.8|72171.8|72192|72172|72197.5|72177.5|72191.4|72171.4|296
1708017900000|2024-02-15 17:25:00|72192.1|72172.1|72187.1|72167.1|72195.6|72176.4|72184.1|72166.2|235
1708018200000|2024-02-15 17:30:00|72186.8|72166.8|72189.8|72169.8|72190.7|72170.7|72185.9|72165.9|223
1708018500000|2024-02-15 17:35:00|72189.5|72169.5|72196.4|72176.4|72196.4|72176.4|72189.2|72169.2|280
1708018800000|2024-02-15 17:40:00|72196.2|72176.2|72191.6|72171.6|72198.8|72178.8|72191.3|72171.3|251
1708019100000|2024-02-15 17:45:00|72191.5|72171.5|72196.9|72176.9|72199.2|72179.2|72190.7|72170.7|272
1708019400000|2024-02-15 17:50:00|72197|72177|72192|72172|72200.6|72180.6|72191.4|72171.4|370
1708019700000|2024-02-15 17:55:00|72192.1|72172.1|72196.9|72176.9|72200.4|72180.4|72191.8|72171.8|488
1708020000000|2024-02-15 18:00:00|72197.3|72177.3|72199.4|72179.4|72199.7|72179.7|72193.7|72173.7|520
1708020300000|2024-02-15 18:05:00|72199.5|72179.5|72193.4|72173.4|72199.7|72179.7|72192.4|72172.4|420
1708020600000|2024-02-15 18:10:00|72193.5|72173.5|72187.8|72167.8|72193.7|72173.7|72186.8|72166.8|337
1708020900000|2024-02-15 18:15:00|72188.1|72168.1|72189.7|72169.7|72193.1|72173.1|72185.4|72165.4|397
1708021200000|2024-02-15 18:20:00|72189.8|72169.8|72190.2|72170.2|72192.6|72172.6|72187.9|72167.9|417
1708021500000|2024-02-15 18:25:00|72190.3|72170.3|72192.4|72172.4|72192.9|72172.9|72189.1|72169.1|417
1708021800000|2024-02-15 18:30:00|72192.5|72172.5|72194.4|72174.4|72196.2|72176.2|72190.1|72170.1|350
1708022100000|2024-02-15 18:35:00|72194.3|72174.3|72191.3|72171.3|72195.2|72175.2|72191.2|72171.2|325
1708022400000|2024-02-15 18:40:00|72191.2|72171.2|72193.2|72173.2|72193.6|72176.7|72186.2|72170.9|287
1708022700000|2024-02-15 18:45:00|72193.1|72173.1|72194.3|72174.3|72196.7|72176.7|72193|72173|207
1708023000000|2024-02-15 18:50:00|72194.2|72174.2|72191.7|72171.7|72194.3|72177.9|72187.8|72170.9|250
1708023300000|2024-02-15 18:55:00|72191.8|72171.8|72192.5|72172.5|72195.1|72175.1|72183.9|72168.7|367
1708023600000|2024-02-15 19:00:00|72192|72172|72187.6|72167.6|72192.2|72172.2|72187.5|72167.5|357
1708023900000|2024-02-15 19:05:00|72187.5|72167.5|72182.8|72162.8|72188.2|72168.2|72177.5|72162.6|283
1708024200000|2024-02-15 19:10:00|72182.7|72162.7|72187.7|72167.7|72189.4|72169.4|72178.4|72158.4|275
1708024500000|2024-02-15 19:15:00|72187.8|72167.8|72186|72166|72189.1|72171|72180.6|72165.4|222
1708024800000|2024-02-15 19:20:00|72186.1|72166.1|72188.7|72168.7|72188.8|72168.8|72185.9|72165.9|223
1708025100000|2024-02-15 19:25:00|72188.6|72168.6|72193.6|72173.6|72196.6|72176.6|72188.5|72168.5|310
1708025400000|2024-02-15 19:30:00|72193.7|72173.7|72193.2|72173.2|72194.5|72174.5|72192.9|72172.9|214
1708025700000|2024-02-15 19:35:00|72193|72173|72189.9|72169.9|72194.8|72174.8|72187.9|72167.9|297
1708026000000|2024-02-15 19:40:00|72189.8|72169.8|72189.4|72169.4|72190.2|72170.2|72188.4|72168.4|190
1708026300000|2024-02-15 19:45:00|72189.5|72169.5|72189.3|72169.3|72189.8|72169.8|72187.9|72167.9|176
1708026600000|2024-02-15 19:50:00|72189.2|72169.2|72189.2|72169.2|72189.9|72169.9|72187.6|72167.6|146
1708026900000|2024-02-15 19:55:00|72189.4|72169.4|72189.6|72169.6|72189.8|72169.8|72188|72168|221
1708027200000|2024-02-15 20:00:00|72189.7|72169.7|72188.6|72168.6|72190.4|72170.4|72188.3|72168.3|319
1708027500000|2024-02-15 20:05:00|72188.5|72168.5|72189.5|72169.5|72189.8|72169.8|72187.5|72167.5|218
1708027800000|2024-02-15 20:10:00|72189.4|72169.4|72188.3|72168.3|72189.4|72169.4|72187.7|72167.7|234
1708028100000|2024-02-15 20:15:00|72188.2|72168.2|72188.2|72168.2|72189.1|72169.1|72187.8|72167.8|192
1708028400000|2024-02-15 20:20:00|72188.3|72168.3|72189|72169|72189.5|72169.5|72187|72167|278
1708028700000|2024-02-15 20:25:00|72189.1|72169.1|72184|72164|72189.3|72169.3|72183.2|72163.2|336
1708029000000|2024-02-15 20:30:00|72183.9|72163.9|72179.6|72159.6|72184|72164|72179.4|72159.4|318
1708029300000|2024-02-15 20:35:00|72179.5|72159.5|72179.1|72159.1|72180.6|72160.6|72178.6|72158.6|221
1708029600000|2024-02-15 20:40:00|72179.2|72159.2|72178.4|72158.4|72179.4|72159.4|72177.8|72157.8|254
1708029900000|2024-02-15 20:45:00|72178.5|72158.5|72182.2|72162.2|72182.4|72162.4|72177.4|72157.4|205
1708030200000|2024-02-15 20:50:00|72182.3|72162.3|72177.8|72167.8|72184.2|72168.2|72177.6|72161.5|234
1708030500000|2024-02-15 20:55:00|72177.9|72167.9|72176.7|72156.7|72183.1|72167.9|72176.3|72156.6|317
1708030800000|2024-02-15 21:00:00|72176.8|72156.8|72178.2|72158.2|72179|72159|72176.8|72156.8|152
1708031100000|2024-02-15 21:05:00|72178.4|72158.4|72178.4|72158.4|72178.4|72158.4|72176.4|72156.4|99
1708031400000|2024-02-15 21:10:00|72178.2|72158.2|72183.4|72163.4|72184.8|72164.8|72178.2|72158.2|226
1708031700000|2024-02-15 21:15:00|72184.2|72164.2|72184.9|72164.9|72186.5|72166.5|72184.2|72164.2|135
1708032000000|2024-02-15 21:20:00|72185|72165|72189.8|72169.8|72190.7|72170.7|72185|72165|177
1708032300000|2024-02-15 21:25:00|72189.7|72169.7|72190.3|72170.3|72190.3|72170.3|72189.2|72169.2|74
1708032600000|2024-02-15 21:30:00|72189.8|72169.8|72189.5|72169.5|72190.3|72170.3|72189.4|72169.4|57
1708032900000|2024-02-15 21:35:00|72189.4|72169.4|72180.1|72160.1|72189.8|72169.8|72179.7|72159.7|196
1708033200000|2024-02-15 21:40:00|72180.2|72160.2|72181.4|72161.4|72181.9|72161.9|72178.1|72158.1|198
1708033500000|2024-02-15 21:45:00|72181.5|72161.5|72181.6|72161.6|72182.8|72162.8|72180.7|72160.7|141
1708033800000|2024-02-15 21:50:00|72181|72161|72183.3|72163.3|72183.5|72163.5|72180.1|72160.1|127
1708034100000|2024-02-15 21:55:00|72183.4|72163.4|72196.5|72158.4|72196.5|72165.5|72182.7|72158.2|70
1708034400000|2024-02-15 22:00:00|72196.2|72159.4|72200.8|72149.4|72209.5|72159.4|72196.2|72145.9|41
1708034700000|2024-02-15 22:05:00|72200.6|72149.5|72202.4|72146.2|72203.6|72150.5|72199.6|72145.8|101
1708035000000|2024-02-15 22:10:00|72202.3|72146.7|72201.7|72149.2|72202.9|72150.6|72199.8|72146.7|174
1708035300000|2024-02-15 22:15:00|72201.1|72149.1|72203.1|72145.4|72205.4|72151.7|72201|72145.4|175
1708035600000|2024-02-15 22:20:00|72203.3|72145.5|72204.5|72145.4|72206.8|72146.4|72202.7|72144.1|212
1708035900000|2024-02-15 22:25:00|72205.1|72145.5|72205.4|72145.9|72206.9|72146.8|72201.6|72144.1|213
1708036200000|2024-02-15 22:30:00|72205.5|72146|72201.4|72146.1|72208.7|72149.1|72201.4|72143.2|323
1708036500000|2024-02-15 22:35:00|72202.5|72148|72201.4|72148.9|72203|72149.5|72199.4|72146.6|365
1708036800000|2024-02-15 22:40:00|72201.3|72149.1|72200.3|72150.4|72204.2|72151.3|72199.3|72148.3|747
1708037100000|2024-02-15 22:45:00|72201.1|72150|72202.9|72148|72203.3|72151.1|72200|72146.3|437
1708037400000|2024-02-15 22:50:00|72203.1|72148.2|72203.5|72148.1|72204.1|72149.4|72201.7|72146.8|115
1708037700000|2024-02-15 22:55:00|72203.6|72148.2|72198.2|72151.1|72203.8|72153.9|72194.2|72146.6|186
1708038000000|2024-02-15 23:00:00|72199.1|72152.1|72185.5|72165.5|72199.1|72169.2|72184.5|72151.9|288
1708038300000|2024-02-15 23:05:00|72185.4|72165.4|72185.5|72165.5|72196|72167.4|72184.7|72152.1|447
1708038600000|2024-02-15 23:10:00|72185.6|72165.6|72184.8|72164.8|72196.1|72166.7|72184.7|72152.7|363
1708038900000|2024-02-15 23:15:00|72184.4|72164.4|72185.4|72165.4|72194.8|72166|72184.2|72155.8|227
1708039200000|2024-02-15 23:20:00|72185.5|72165.5|72186.7|72166.7|72192|72166.9|72184.1|72156.4|256
1708039500000|2024-02-15 23:25:00|72186.6|72166.6|72183.7|72163.7|72191.5|72167|72183.4|72157.9|422
1708039800000|2024-02-15 23:30:00|72183.8|72163.8|72186.3|72166.3|72192.5|72168.1|72183.8|72161.2|177
1708040100000|2024-02-15 23:35:00|72186.4|72166.4|72186.2|72166.2|72188|72168|72184.2|72164.2|142
1708040400000|2024-02-15 23:40:00|72185.9|72165.9|72187.5|72167.5|72194.7|72174.7|72185.8|72165.8|254
1708040700000|2024-02-15 23:45:00|72187.7|72167.7|72178.9|72158.9|72195|72175|72178.5|72158.5|281
1708041000000|2024-02-15 23:50:00|72178.8|72158.8|72181.8|72161.8|72182.2|72162.2|72178.5|72158.5|256
1708041300000|2024-02-15 23:55:00|72181.5|72161.5|72184.1|72164.1|72184.1|72164.1|72181.5|72161.5|178
1708041600000|2024-02-16 00:00:00|72184.2|72164.2|72188.2|72168.2|72189.2|72169.2|72183.7|72163.7|291
1708041900000|2024-02-16 00:05:00|72187.7|72167.7|72189.8|72169.8|72190|72170|72186.6|72166.6|203
1708042200000|2024-02-16 00:10:00|72189.6|72169.6|72198.7|72178.7|72201|72181|72189.6|72169.6|298
1708042500000|2024-02-16 00:15:00|72199.2|72179.2|72208.2|72188.2|72208.9|72188.9|72197.4|72177.4|330
1708042800000|2024-02-16 00:20:00|72208.1|72188.1|72206.1|72186.1|72208.5|72188.5|72201.8|72181.8|267
1708043100000|2024-02-16 00:25:00|72206.4|72186.4|72213.5|72193.5|72213.9|72193.9|72206.4|72186.4|271
1708043400000|2024-02-16 00:30:00|72213.6|72193.6|72207.7|72187.7|72214.2|72194.2|72205.5|72185.5|322
1708043700000|2024-02-16 00:35:00|72207.6|72187.6|72208.1|72188.1|72209.7|72189.7|72206.2|72186.2|187
1708044000000|2024-02-16 00:40:00|72208|72188|72212.5|72192.5|72214|72194|72198.8|72184.8|192
1708044300000|2024-02-16 00:45:00|72212.6|72192.6|72212.2|72192.2|72214.5|72194.5|72211.3|72191.3|171
1708044600000|2024-02-16 00:50:00|72212.3|72192.3|72212.7|72192.7|72223.2|72203.2|72208.9|72188.9|427
1708044900000|2024-02-16 00:55:00|72212.2|72192.2|72213.8|72193.8|72214.3|72194.3|72211.3|72191.3|225
1708045200000|2024-02-16 01:00:00|72213|72193|72222.1|72202.1|72223.8|72203.8|72207.3|72187.3|374
1708045500000|2024-02-16 01:05:00|72222|72202|72215.4|72195.4|72227.5|72207.5|72215.3|72195.3|281
1708045800000|2024-02-16 01:10:00|72215.3|72195.3|72210.5|72190.5|72218|72198|72208.7|72188.7|278
1708046100000|2024-02-16 01:15:00|72210.7|72190.7|72222.7|72202.7|72223.3|72203.3|72204.7|72184.7|268
1708046400000|2024-02-16 01:20:00|72222.5|72202.5|72217.6|72197.6|72222.6|72202.6|72216.5|72196.5|286
1708046700000|2024-02-16 01:25:00|72217.5|72197.5|72215.2|72195.2|72220.8|72200.8|72214|72194|247
1708047000000|2024-02-16 01:30:00|72214.7|72194.7|72221.9|72201.9|72222.5|72202.5|72207.4|72187.4|421
1708047300000|2024-02-16 01:35:00|72221.8|72201.8|72220.3|72200.3|72222.8|72202.8|72218.9|72198.9|255
1708047600000|2024-02-16 01:40:00|72220.4|72200.4|72216|72196|72228.3|72208.3|72215.3|72195.3|311
1708047900000|2024-02-16 01:45:00|72215.9|72195.9|72215|72195|72218.1|72198.1|72214.9|72194.9|340
1708048200000|2024-02-16 01:50:00|72214.9|72194.9|72215|72195|72217.6|72197.6|72207.2|72187.2|400
1708048500000|2024-02-16 01:55:00|72215.1|72195.1|72200.1|72180.1|72215.1|72195.1|72187.8|72174.2|447
1708048800000|2024-02-16 02:00:00|72200|72180|72225.6|72205.6|72228|72208|72200|72180|456
1708049100000|2024-02-16 02:05:00|72225.7|72205.7|72229.4|72209.4|72232.8|72213.9|72221.4|72204.8|420
1708049400000|2024-02-16 02:10:00|72229.3|72209.3|72221.8|72211.8|72232.2|72217.6|72221.5|72208.5|363
1708049700000|2024-02-16 02:15:00|72221.9|72211.9|72215.6|72205.6|72222.5|72212.5|72215.4|72205.4|230
1708050000000|2024-02-16 02:20:00|72215.4|72205.4|72218.5|72208.5|72219.9|72209.9|72214.6|72204.6|211
1708050300000|2024-02-16 02:25:00|72218.4|72208.4|72217.2|72207.2|72219.2|72209.2|72210.9|72200.9|283
1708050600000|2024-02-16 02:30:00|72217|72207|72224.3|72204.3|72224.7|72208.5|72213.9|72199.3|310
1708050900000|2024-02-16 02:35:00|72224.2|72204.2|72221.1|72201.1|72225.8|72212.2|72218.1|72199.6|268
1708051200000|2024-02-16 02:40:00|72221|72201|72210.8|72200.8|72223.8|72207|72210|72199.3|306
1708051500000|2024-02-16 02:45:00|72211|72201|72224.3|72204.3|72225.5|72205.5|72210.8|72195.5|298
1708051800000|2024-02-16 02:50:00|72224.4|72204.4|72217.5|72207.5|72231.4|72214.1|72217.5|72204.4|324
1708052100000|2024-02-16 02:55:00|72217.6|72207.6|72206.3|72196.3|72227.8|72211.9|72204.4|72194.4|324
1708052400000|2024-02-16 03:00:00|72206.2|72196.2|72208.3|72198.3|72209.6|72199.6|72205.2|72195.2|278
1708052700000|2024-02-16 03:05:00|72208.2|72198.2|72210.2|72190.2|72210.3|72198.4|72201.3|72182.5|289
1708053000000|2024-02-16 03:10:00|72210.1|72190.1|72213|72193|72215.4|72197.3|72206.6|72189.2|297
1708053300000|2024-02-16 03:15:00|72213.1|72193.1|72221.9|72201.9|72223.3|72203.3|72213.1|72193.1|300
1708053600000|2024-02-16 03:20:00|72221.8|72201.8|72221.7|72201.7|72223.9|72206.9|72216.5|72200.3|285
1708053900000|2024-02-16 03:25:00|72221.6|72201.6|72220.1|72200.1|72223.9|72203.9|72219.9|72199.9|245
1708054200000|2024-02-16 03:30:00|72220.2|72200.2|72224|72204|72224.1|72205.3|72213.1|72198.7|144
1708054500000|2024-02-16 03:35:00|72224.1|72204.1|72223.6|72203.6|72226|72209.6|72219.5|72202.5|204
1708054800000|2024-02-16 03:40:00|72223.5|72203.5|72217.8|72207.8|72224|72208|72217.8|72202.4|187
1708055100000|2024-02-16 03:45:00|72217.9|72207.9|72224.5|72204.5|72224.5|72209.6|72217.6|72202.8|190
1708055400000|2024-02-16 03:50:00|72224.6|72204.6|72218.4|72208.4|72225.9|72208.9|72217.2|72202.8|140
1708055700000|2024-02-16 03:55:00|72218.3|72208.3|72218.2|72208.2|72223.7|72208.3|72216.6|72202.7|148
1708056000000|2024-02-16 04:00:00|72218.1|72208.1|72222.7|72202.7|72223.4|72209.7|72217.9|72202.5|162
1708056300000|2024-02-16 04:05:00|72222.6|72202.6|72218.8|72208.8|72227.9|72213.9|72216.3|72201.3|162
1708056600000|2024-02-16 04:10:00|72218.7|72208.7|72214|72204|72219.5|72209.5|72213.7|72203.7|131
1708056900000|2024-02-16 04:15:00|72213.9|72203.9|72211.8|72201.8|72214.7|72204.7|72211.4|72201.4|104
1708057200000|2024-02-16 04:20:00|72211.9|72201.9|72218|72198|72219.1|72204.3|72211|72196.7|105
1708057500000|2024-02-16 04:25:00|72218.1|72198.1|72218.1|72198.1|72219.4|72199.4|72216.6|72196.6|152
1708057800000|2024-02-16 04:30:00|72212.7|72202.7|72208.5|72198.5|72213.4|72203.4|72208.3|72198.3|139
1708058100000|2024-02-16 04:35:00|72208.6|72198.6|72210.6|72200.6|72212.8|72202.8|72208.5|72198.5|110
1708058400000|2024-02-16 04:40:00|72210.5|72200.5|72206.3|72196.3|72210.9|72200.9|72205.7|72195.7|166
1708058700000|2024-02-16 04:45:00|72206.2|72196.2|72211.5|72191.5|72211.5|72196.2|72201.3|72188.7|170
1708059000000|2024-02-16 04:50:00|72211.4|72191.4|72211.6|72201.6|72217.4|72201.9|72210|72191.3|180
1708059300000|2024-02-16 04:55:00|72211.7|72201.7|72208.2|72198.2|72211.9|72201.9|72207.8|72197.8|151
1708059600000|2024-02-16 05:00:00|72208.4|72198.4|72202.6|72192.6|72212.6|72200.1|72201.8|72188.6|231
1708059900000|2024-02-16 05:05:00|72202.5|72192.5|72205.8|72195.8|72205.8|72195.8|72201.9|72191.9|171
1708060200000|2024-02-16 05:10:00|72205.7|72195.7|72204.3|72194.3|72207.1|72197.1|72203.9|72193.9|163
1708060500000|2024-02-16 05:15:00|72204.2|72194.2|72196.7|72186.7|72206.4|72196.4|72196.6|72186.6|189
1708060800000|2024-02-16 05:20:00|72196.6|72186.6|72206|72186|72208|72190.2|72196.5|72183.6|287
1708061100000|2024-02-16 05:25:00|72206.2|72186.2|72194.2|72184.2|72206.8|72188.5|72193.8|72181.1|236
1708061400000|2024-02-16 05:30:00|72194.3|72184.3|72197.6|72177.6|72202.5|72188|72192.4|72176.7|241
1708061700000|2024-02-16 05:35:00|72197.5|72177.5|72192.6|72172.6|72197.8|72177.8|72192.1|72172.1|269
1708062000000|2024-02-16 05:40:00|72192.7|72172.7|72179.3|72169.3|72195.7|72175.7|72178.9|72165.2|208
1708062300000|2024-02-16 05:45:00|72179.7|72169.7|72179.1|72169.1|72179.7|72169.7|72176.7|72166.7|147
1708062600000|2024-02-16 05:50:00|72179.2|72169.2|72188|72178|72191.6|72181|72179.2|72169.2|190
1708062900000|2024-02-16 05:55:00|72187.9|72177.9|72203.2|72183.2|72204.1|72188.8|72187.5|72177.5|259
1708063200000|2024-02-16 06:00:00|72203.1|72183.1|72199.6|72179.6|72206.9|72186.9|72197.5|72177.5|377
1708063500000|2024-02-16 06:05:00|72199.4|72179.4|72193.8|72183.8|72203.5|72186|72193.6|72177.1|285
1708063800000|2024-02-16 06:10:00|72193.7|72183.7|72194|72184|72196.3|72186.3|72192.6|72182.6|268
1708064100000|2024-02-16 06:15:00|72194.1|72184.1|72196.1|72186.1|72196.5|72186.5|72192.7|72182.7|279
1708064400000|2024-02-16 06:20:00|72196.2|72186.2|72207.7|72197.7|72209|72199|72196.2|72186.2|371
1708064700000|2024-02-16 06:25:00|72207.8|72197.8|72205.9|72195.9|72212.4|72198.6|72203|72189.3|275
1708065000000|2024-02-16 06:30:00|72206|72196|72211.6|72201.6|72213.6|72202.5|72206|72190.4|285
1708065300000|2024-02-16 06:35:00|72211.8|72201.8|72212.7|72202.7|72212.8|72202.8|72208.3|72198.3|170
1708065600000|2024-02-16 06:40:00|72212.6|72202.6|72215.7|72195.7|72216.9|72204.8|72208.5|72193|287
1708065900000|2024-02-16 06:45:00|72215.9|72195.9|72212.2|72202.2|72219.2|72202.6|72212.1|72195.6|235
1708066200000|2024-02-16 06:50:00|72212.3|72202.3|72211.9|72201.9|72212.9|72202.9|72209.2|72199.2|190
1708066500000|2024-02-16 06:55:00|72211.8|72201.8|72220.9|72200.9|72222.5|72210.2|72211.7|72200.7|184
1708066800000|2024-02-16 07:00:00|72221|72201|72220.7|72200.7|72225.4|72207.6|72216.6|72197.9|392
1708067100000|2024-02-16 07:05:00|72221|72201|72215.8|72195.8|72223|72206.2|72212.7|72195.6|296
1708067400000|2024-02-16 07:10:00|72215.9|72195.9|72194.3|72184.3|72217.2|72197.2|72189.4|72174.3|421
1708067700000|2024-02-16 07:15:00|72194.4|72184.4|72193.9|72173.9|72197.2|72185.7|72186.6|72171.2|411
1708068000000|2024-02-16 07:20:00|72194.1|72174.1|72197.6|72177.6|72198.1|72181.4|72178.9|72165.4|390
1708068300000|2024-02-16 07:25:00|72197.5|72177.5|72203|72183|72203.4|72190.7|72195.6|72176.6|328
1708068600000|2024-02-16 07:30:00|72202.9|72182.9|72208.9|72188.9|72209.2|72194.3|72199.9|72182.9|315
1708068900000|2024-02-16 07:35:00|72209|72189|72194.3|72184.3|72210|72190|72194.1|72180.1|332
1708069200000|2024-02-16 07:40:00|72194.4|72184.4|72201.5|72181.5|72206.2|72190.6|72194.4|72180.8|264
1708069500000|2024-02-16 07:45:00|72201.6|72181.6|72205.2|72185.2|72208.7|72188.7|72200.6|72180.6|283
1708069800000|2024-02-16 07:50:00|72205.3|72185.3|72206.2|72186.2|72210.3|72190.3|72199.8|72182.1|232
1708070100000|2024-02-16 07:55:00|72206.3|72186.3|72200.2|72190.2|72209.3|72194.7|72200|72186.3|241
1708070400000|2024-02-16 08:00:00|72200.3|72190.3|72196|72176|72207.3|72190.5|72196|72176|344
1708070700000|2024-02-16 08:05:00|72195.9|72175.9|72208.1|72188.1|72208.7|72188.7|72185.4|72170.7|365
1708071000000|2024-02-16 08:10:00|72208.2|72188.2|72211.2|72191.2|72213.2|72197.7|72204.8|72184.8|287
1708071300000|2024-02-16 08:15:00|72212.3|72192.3|72213.4|72193.4|72216.8|72196.8|72203.1|72188.9|344
1708071600000|2024-02-16 08:20:00|72213.6|72193.6|72219.4|72199.4|72219.7|72199.7|72206.8|72191.9|288
1708071900000|2024-02-16 08:25:00|72219.3|72199.3|72217|72207|72219.5|72207.3|72210.7|72195.7|259
1708072200000|2024-02-16 08:30:00|72216.9|72206.9|72218.7|72198.7|72219.5|72209.5|72211|72197.7|369
1708072500000|2024-02-16 08:35:00|72218.9|72198.9|72216.2|72196.2|72223|72208|72214.1|72195.6|296
1708072800000|2024-02-16 08:40:00|72216.3|72196.3|72215.3|72195.3|72218.5|72200.2|72207.7|72191.8|325
1708073100000|2024-02-16 08:45:00|72215.2|72195.2|72236.6|72216.6|72236.6|72216.6|72210.8|72190.8|340
1708073400000|2024-02-16 08:50:00|72237|72217|72218.2|72208.2|72238.4|72223.8|72214.5|72200.8|363
1708073700000|2024-02-16 08:55:00|72218.1|72208.1|72213.8|72203.8|72222.8|72208.1|72211.4|72194.1|345
1708074000000|2024-02-16 09:00:00|72213.9|72203.9|72205.5|72185.5|72220.7|72205.6|72197.5|72184.8|412
1708074300000|2024-02-16 09:05:00|72205.6|72185.6|72202.2|72192.2|72205.6|72192.7|72193.9|72177.9|283
1708074600000|2024-02-16 09:10:00|72202.1|72192.1|72208.2|72198.2|72208.7|72198.2|72200.2|72183.9|259
1708074900000|2024-02-16 09:15:00|72208.1|72198.1|72210.6|72200.6|72214.7|72202.1|72206.3|72191.6|339
1708075200000|2024-02-16 09:20:00|72210.5|72200.5|72215.1|72195.1|72217.3|72200.5|72210.5|72192.2|287
1708075500000|2024-02-16 09:25:00|72214.6|72194.6|72209.8|72189.8|72214.6|72194.6|72200.2|72180.2|355
1708075800000|2024-02-16 09:30:00|72209.9|72189.9|72211|72191|72211.7|72191.7|72204|72184|277
1708076100000|2024-02-16 09:35:00|72210.8|72190.8|72211.2|72191.2|72211.9|72196.5|72198.5|72184.5|242
1708076400000|2024-02-16 09:40:00|72211.3|72191.3|72211.3|72191.3|72213.9|72198.8|72208.3|72189.3|226
1708076700000|2024-02-16 09:45:00|72211.2|72191.2|72203.6|72183.6|72211.5|72195.7|72198.2|72183.5|265
1708077000000|2024-02-16 09:50:00|72203.5|72183.5|72209.3|72189.3|72211|72191|72194.5|72179.3|361
1708077300000|2024-02-16 09:55:00|72209.2|72189.2|72209.4|72189.4|72212.1|72192.1|72208.2|72188.2|300
1708077600000|2024-02-16 10:00:00|72209.3|72189.3|72224.4|72204.4|72224.9|72209.5|72209.1|72189.1|298
1708077900000|2024-02-16 10:05:00|72223.9|72203.9|72217.9|72197.9|72225|72205|72217.3|72197.3|263
1708078200000|2024-02-16 10:10:00|72217.8|72197.8|72217|72197|72220.3|72203.5|72212.7|72195.4|195
1708078500000|2024-02-16 10:15:00|72216.9|72196.9|72225.2|72205.2|72226.4|72211.1|72215|72196.8|226
1708078800000|2024-02-16 10:20:00|72225.3|72205.3|72221|72201|72226.5|72206.5|72220|72200|162
1708079100000|2024-02-16 10:25:00|72221.1|72201.1|72213.7|72203.7|72221.5|72203.7|72213.6|72195.3|249
1708079400000|2024-02-16 10:30:00|72213.6|72203.6|72207.7|72187.7|72218.7|72204.2|72206.8|72186.8|330
1708079700000|2024-02-16 10:35:00|72207.6|72187.6|72205.2|72185.2|72208.6|72188.6|72203.2|72183.2|245
1708080000000|2024-02-16 10:40:00|72205.3|72185.3|72195.5|72185.5|72206.4|72186.4|72194.7|72178.1|210
1708080300000|2024-02-16 10:45:00|72195.6|72185.6|72211.1|72191.1|72211.2|72194.6|72191.9|72179.9|286
1708080600000|2024-02-16 10:50:00|72211.2|72191.2|72210.4|72190.4|72214.4|72194.4|72207.3|72187.3|264
1708080900000|2024-02-16 10:55:00|72210.5|72190.5|72207.6|72187.6|72211.2|72192.7|72202.4|72183.1|289
1708081200000|2024-02-16 11:00:00|72207.7|72187.7|72209.1|72189.1|72209.2|72196.3|72200.8|72186.4|321
1708081500000|2024-02-16 11:05:00|72209|72189|72195|72185|72209|72189|72194.6|72181.3|280
1708081800000|2024-02-16 11:10:00|72200.2|72180.2|72199.9|72179.9|72202.6|72182.6|72198.4|72178.4|261
1708082100000|2024-02-16 11:15:00|72200.2|72180.2|72199.9|72179.9|72200.8|72180.8|72198.8|72178.8|240
1708082400000|2024-02-16 11:20:00|72200|72180|72197.3|72177.3|72203.3|72187|72193.1|72176.3|312
1708082700000|2024-02-16 11:25:00|72197.4|72177.4|72192.1|72182.1|72203.2|72186|72191.1|72175.7|314
1708083000000|2024-02-16 11:30:00|72192|72182|72183.8|72173.8|72192.3|72182.3|72181.2|72171.2|277
1708083300000|2024-02-16 11:35:00|72183.9|72173.9|72188.8|72178.8|72196.2|72182.2|72183|72173|388
1708083600000|2024-02-16 11:40:00|72188.5|72178.5|72192.3|72182.3|72192.4|72182.4|72188.5|72178.5|232
1708083900000|2024-02-16 11:45:00|72192.1|72182.1|72190.3|72180.3|72197.7|72183.2|72190|72177.3|227
1708084200000|2024-02-16 11:50:00|72190.2|72180.2|72190.1|72180.1|72192.6|72180.7|72185.8|72171.2|327
1708084500000|2024-02-16 11:55:00|72190.2|72180.2|72191.8|72181.8|72192.4|72182.4|72185.9|72175.9|291
1708084800000|2024-02-16 12:00:00|72191.9|72181.9|72179.8|72169.8|72193.9|72183.9|72177.9|72167.7|417
1708085100000|2024-02-16 12:05:00|72179.7|72169.7|72189|72169|72189.2|72170.7|72172.7|72159.1|301
1708085400000|2024-02-16 12:10:00|72189.1|72169.1|72196.8|72176.8|72197.4|72177.4|72187.9|72167.9|366
1708085700000|2024-02-16 12:15:00|72196.9|72176.9|72197.1|72177.1|72198.3|72178.3|72194.7|72174.7|232
1708086000000|2024-02-16 12:20:00|72197|72177|72196|72176|72197.8|72177.8|72193.3|72173.3|320
1708086300000|2024-02-16 12:25:00|72195.9|72175.9|72190.3|72180.3|72196.6|72182.8|72189.5|72173.5|299
1708086600000|2024-02-16 12:30:00|72190.2|72180.2|72189.3|72179.3|72190.7|72180.7|72185.8|72175.8|259
1708086900000|2024-02-16 12:35:00|72189.4|72179.4|72191.8|72181.8|72193.2|72183.2|72185.5|72175.5|236
1708087200000|2024-02-16 12:40:00|72191.9|72181.9|72186.3|72176.3|72194.8|72184.8|72185.2|72167.9|347
1708087500000|2024-02-16 12:45:00|72186.2|72176.2|72185.8|72165.8|72189.3|72176.8|72179.8|72165.4|289
1708087800000|2024-02-16 12:50:00|72185.7|72165.7|72188.6|72168.6|72188.9|72177.6|72178|72164.5|302
1708088100000|2024-02-16 12:55:00|72188.7|72168.7|72180.7|72170.7|72189.5|72175.2|72180.3|72168.6|247
1708088400000|2024-02-16 13:00:00|72180.8|72170.8|72175.9|72165.9|72180.8|72170.8|72174.2|72164.2|359
1708088700000|2024-02-16 13:05:00|72176|72166|72183.8|72163.8|72185|72169.9|72173.7|72160.6|336
1708089000000|2024-02-16 13:10:00|72183.7|72163.7|72179.3|72169.3|72184.6|72169.5|72176.7|72161.3|304
1708089300000|2024-02-16 13:15:00|72179.4|72169.4|72187.5|72167.5|72196.5|72176.9|72178.5|72167.4|432
1708089600000|2024-02-16 13:20:00|72188.3|72168.3|72195.3|72175.3|72197.4|72177.4|72185|72166.3|406
1708089900000|2024-02-16 13:25:00|72195.4|72175.4|72200.3|72180.3|72201.7|72182.7|72189.4|72174.4|510
1708090200000|2024-02-16 13:30:00|72200.4|72180.4|72235.8|72215.8|72244.5|72224.5|72199.6|72179.3|926
1708090500000|2024-02-16 13:35:00|72236.2|72216.2|72231.5|72211.5|72244.5|72224.5|72228.3|72210.6|659
1708090800000|2024-02-16 13:40:00|72231.6|72211.6|72225.4|72205.4|72238.3|72226|72216.1|72201|690
1708091100000|2024-02-16 13:45:00|72219.3|72209.3|72225.3|72205.3|72226.1|72210.4|72208.7|72193.3|621
1708091400000|2024-02-16 13:50:00|72225.4|72205.4|72212.8|72192.8|72225.5|72205.5|72204.3|72190.1|531
1708091700000|2024-02-16 13:55:00|72211.4|72191.4|72201.4|72191.4|72211.4|72195.8|72197.8|72182.7|557
1708092000000|2024-02-16 14:00:00|72198.6|72188.6|72209.6|72189.6|72211.4|72195.5|72190.2|72180.2|689
1708092300000|2024-02-16 14:05:00|72209.1|72189.1|72223|72203|72232.6|72212.6|72208|72188|641
1708092600000|2024-02-16 14:10:00|72222.5|72202.5|72227.5|72207.5|72231.1|72211.1|72222.5|72202.5|540
1708092900000|2024-02-16 14:15:00|72227.4|72207.4|72234.8|72214.8|72234.9|72214.9|72224|72204|603
1708093200000|2024-02-16 14:20:00|72235.3|72215.3|72225.6|72215.6|72237.6|72219.1|72224.9|72209.8|554
1708093500000|2024-02-16 14:25:00|72224.6|72214.6|72214.2|72194.2|72226.9|72215.1|72211|72194.2|622
1708093800000|2024-02-16 14:30:00|72214.5|72194.5|72206.5|72186.5|72216.5|72196.5|72204.4|72184.4|686
1708094100000|2024-02-16 14:35:00|72206.6|72186.6|72204.2|72194.2|72217|72197|72197.8|72180.4|636
1708094400000|2024-02-16 14:40:00|72204.5|72194.5|72189.8|72169.8|72206.8|72196.8|72179.2|72164.3|617
1708094700000|2024-02-16 14:45:00|72190|72170|72202|72182|72204.1|72184.1|72181.8|72166.8|660
1708095000000|2024-02-16 14:50:00|72201.8|72181.8|72204.8|72184.8|72210.5|72190.5|72197.8|72177.8|654
1708095300000|2024-02-16 14:55:00|72204.9|72184.9|72201.6|72181.6|72207.3|72187.3|72194|72174|546
1708095600000|2024-02-16 15:00:00|72201.5|72181.5|72187.7|72167.7|72214.7|72187.9|72187.7|72167.7|786
1708095900000|2024-02-16 15:05:00|72187|72167|72160.1|72140.1|72187|72167|72158.7|72138.7|656
1708096200000|2024-02-16 15:10:00|72156.7|72146.7|72157|72137|72170.7|72153.7|72151.3|72133.8|626
1708096500000|2024-02-16 15:15:00|72156.9|72136.9|72150.8|72130.8|72158.2|72142.3|72140.1|72125.4|545
1708096800000|2024-02-16 15:20:00|72152.3|72132.3|72154.4|72134.4|72161.3|72147.4|72143.5|72126.6|592
1708097100000|2024-02-16 15:25:00|72153.7|72133.7|72160.8|72140.8|72163.6|72143.6|72146.9|72126.9|623
1708097400000|2024-02-16 15:30:00|72160.7|72140.7|72161.3|72141.3|72168.1|72148.1|72158.9|72138.9|619
1708097700000|2024-02-16 15:35:00|72161.2|72141.2|72152.7|72132.7|72162.9|72142.9|72151.5|72131.5|599
1708098000000|2024-02-16 15:40:00|72152.6|72132.6|72139.1|72119.1|72153.5|72137.8|72128.5|72115.7|509
1708098300000|2024-02-16 15:45:00|72138.9|72118.9|72151.6|72141.6|72155|72142.2|72138.7|72118.9|578
1708098600000|2024-02-16 15:50:00|72151.9|72141.9|72161.5|72141.5|72164.6|72149.3|72146.5|72131.7|505
1708098900000|2024-02-16 15:55:00|72161.6|72141.6|72164.9|72144.9|72167.9|72147.9|72160|72140|639
1708099200000|2024-02-16 16:00:00|72164.5|72144.5|72164.1|72144.1|72167.3|72153.3|72160.3|72140.3|605
1708099500000|2024-02-16 16:05:00|72164.5|72144.5|72156.4|72136.4|72168.6|72151.6|72155.8|72135.8|424
1708099800000|2024-02-16 16:10:00|72156.3|72136.3|72154.3|72134.3|72156.3|72136.3|72146.2|72126.2|418
1708100100000|2024-02-16 16:15:00|72154.2|72134.2|72156.9|72136.9|72158.6|72138.6|72146.5|72126.5|421
1708100400000|2024-02-16 16:20:00|72156.8|72136.8|72157.2|72137.2|72161.4|72141.4|72155.8|72135.8|428
1708100700000|2024-02-16 16:25:00|72157.1|72137.1|72161.9|72141.9|72162.1|72142.1|72154.2|72134.2|461
1708101000000|2024-02-16 16:30:00|72161.3|72141.3|72159.1|72139.1|72168|72148|72159|72139|497
1708101300000|2024-02-16 16:35:00|72159.2|72139.2|72158.2|72138.2|72163.7|72143.7|72154.4|72134.4|435
1708101600000|2024-02-16 16:40:00|72157.8|72137.8|72158.5|72138.5|72162.7|72142.7|72155|72135|469
1708101900000|2024-02-16 16:45:00|72158.6|72138.6|72163|72143|72165|72145|72157.7|72137.7|438
1708102200000|2024-02-16 16:50:00|72162.9|72142.9|72162.2|72152.2|72166.5|72152.8|72159.9|72139.9|371
1708102500000|2024-02-16 16:55:00|72162.1|72152.1|72160.8|72150.8|72167.4|72153.3|72160.5|72145.1|308
1708102800000|2024-02-16 17:00:00|72165.8|72145.8|72162.2|72142.2|72167.1|72147.1|72162|72142|305
1708103100000|2024-02-16 17:05:00|72162.3|72142.3|72161.9|72141.9|72164.8|72144.8|72159.5|72139.5|355
1708103400000|2024-02-16 17:10:00|72162.1|72142.1|72162.8|72142.8|72164.7|72144.7|72161.9|72141.9|324
1708103700000|2024-02-16 17:15:00|72162.9|72142.9|72162.3|72142.3|72166|72146|72161.7|72141.7|270
1708104000000|2024-02-16 17:20:00|72162|72142|72160.6|72140.6|72165.9|72145.9|72160.4|72140.4|291
1708104300000|2024-02-16 17:25:00|72160.5|72140.5|72166.5|72146.5|72168.2|72148.2|72160.2|72140.2|297
1708104600000|2024-02-16 17:30:00|72166.6|72146.6|72167.1|72147.1|72167.9|72147.9|72166|72146|240
1708104900000|2024-02-16 17:35:00|72167.2|72147.2|72160.9|72140.9|72167.2|72147.2|72160.2|72140.2|326
1708105200000|2024-02-16 17:40:00|72161|72141|72155.2|72135.2|72164.4|72144.4|72155.2|72135.2|319
1708105500000|2024-02-16 17:45:00|72155.3|72135.3|72145.6|72125.6|72155.4|72136.9|72144.7|72124.7|282
1708105800000|2024-02-16 17:50:00|72145.5|72125.5|72135.5|72115.5|72147.6|72127.6|72134.7|72114.7|339
1708106100000|2024-02-16 17:55:00|72135.6|72115.6|72133.8|72113.8|72138.1|72118.1|72133.6|72113.6|432
1708106400000|2024-02-16 18:00:00|72134|72114|72132.6|72112.6|72134.2|72114.2|72128.7|72108.7|401
1708106700000|2024-02-16 18:05:00|72132.7|72112.7|72127.5|72107.5|72134.9|72114.9|72127.2|72107.2|387
1708107000000|2024-02-16 18:10:00|72127.6|72107.6|72132.4|72112.4|72134.9|72114.9|72127.6|72107.6|323
1708107300000|2024-02-16 18:15:00|72132.9|72112.9|72134.6|72114.6|72134.8|72114.8|72127.4|72107.4|242
1708107600000|2024-02-16 18:20:00|72134.5|72114.5|72137.9|72117.9|72140.3|72120.3|72134.5|72114.5|272
1708107900000|2024-02-16 18:25:00|72137.6|72117.6|72137|72117|72139.5|72119.5|72136.7|72116.7|311
1708108200000|2024-02-16 18:30:00|72137.1|72117.1|72137.7|72117.7|72138.7|72118.7|72134|72114|225
1708108500000|2024-02-16 18:35:00|72137.8|72117.8|72137|72117|72138.9|72118.9|72136.5|72116.5|212
1708108800000|2024-02-16 18:40:00|72136.9|72116.9|72136.7|72116.7|72139.3|72119.3|72136.3|72116.3|245
1708109100000|2024-02-16 18:45:00|72136.6|72116.6|72125.9|72105.9|72136.7|72116.7|72125.3|72105.3|294
1708109400000|2024-02-16 18:50:00|72125.8|72105.8|72128.3|72108.3|72129.3|72109.3|72122.8|72102.8|448
1708109700000|2024-02-16 18:55:00|72128.4|72108.4|72129.8|72109.8|72134.2|72114.2|72124.9|72104.9|329
1708110000000|2024-02-16 19:00:00|72129.9|72109.9|72126.7|72106.7|72129.9|72109.9|72124.9|72104.9|404
1708110300000|2024-02-16 19:05:00|72126.6|72106.6|72125.1|72105.1|72127.1|72107.1|72124.3|72104.3|309
1708110600000|2024-02-16 19:10:00|72125|72105|72122.9|72102.9|72125.1|72105.1|72122.3|72102.3|266
1708110900000|2024-02-16 19:15:00|72122.7|72102.7|72126|72106|72126.1|72108|72117.5|72101.8|228
1708111200000|2024-02-16 19:20:00|72126.2|72106.2|72124.2|72104.2|72126.4|72106.4|72123|72103|295
1708111500000|2024-02-16 19:25:00|72124.3|72104.3|72126.7|72106.7|72129.6|72109.6|72124.2|72104.2|308
1708111800000|2024-02-16 19:30:00|72126.8|72106.8|72131.3|72111.3|72132.8|72112.8|72126.7|72106.7|304
1708112100000|2024-02-16 19:35:00|72131.5|72111.5|72130.1|72110.1|72134.4|72114.4|72130.1|72110.1|289
1708112400000|2024-02-16 19:40:00|72130|72110|72132.4|72112.4|72132.7|72112.7|72129.5|72109.5|225
1708112700000|2024-02-16 19:45:00|72132.3|72112.3|72135|72115|72138.8|72118.8|72130.3|72110.3|331
1708113000000|2024-02-16 19:50:00|72135.5|72115.5|72135.5|72115.5|72140.2|72120.2|72134|72114|366
1708113300000|2024-02-16 19:55:00|72135.4|72115.4|72135.5|72115.5|72136.8|72116.8|72134.5|72114.5|316
1708113600000|2024-02-16 20:00:00|72135.7|72115.7|72136.5|72116.5|72137.4|72117.4|72133.6|72113.6|371
1708113900000|2024-02-16 20:05:00|72136.6|72116.6|72136|72116|72138.3|72118.3|72135.5|72115.5|273
1708114200000|2024-02-16 20:10:00|72135.9|72115.9|72137.5|72117.5|72139.5|72119.5|72135.9|72115.9|226
1708114500000|2024-02-16 20:15:00|72137.6|72117.6|72137.3|72117.3|72138.3|72118.3|72136|72116|199
1708114800000|2024-02-16 20:20:00|72137.2|72117.2|72138.2|72118.2|72138.6|72118.6|72136|72116|206
1708115100000|2024-02-16 20:25:00|72138.1|72118.1|72138|72118|72138.4|72118.4|72135.3|72115.3|271
1708115400000|2024-02-16 20:30:00|72138.3|72118.3|72133.2|72113.2|72139.4|72119.4|72132.7|72112.7|278
1708115700000|2024-02-16 20:35:00|72133.1|72113.1|72132.9|72112.9|72133.4|72113.4|72131.5|72111.5|255
1708116000000|2024-02-16 20:40:00|72133|72113|72133.4|72113.4|72134.2|72118.1|72128.1|72111.7|318
1708116300000|2024-02-16 20:45:00|72133.5|72113.5|72134.6|72114.6|72134.7|72114.7|72128.5|72108.5|444
1708116600000|2024-02-16 20:50:00|72134.7|72114.7|72134.3|72114.3|72135.1|72115.1|72131.5|72111.5|340
1708116900000|2024-02-16 20:55:00|72134.4|72114.4|72133.9|72113.9|72135.1|72115.1|72132.9|72112.9|358
1708117200000|2024-02-16 21:00:00|72133.8|72113.8|72134.1|72114.1|72134.2|72114.2|72132.7|72112.7|221
1708117500000|2024-02-16 21:05:00|72134|72114|72135.2|72115.2|72142.6|72122.6|72133.4|72113.4|451
1708117800000|2024-02-16 21:10:00|72135.1|72115.1|72130.2|72110.2|72135.6|72115.6|72129.3|72109.3|251
1708118100000|2024-02-16 21:15:00|72130.3|72110.3|72129.6|72109.6|72131.2|72111.2|72128|72108|250
1708118400000|2024-02-16 21:20:00|72129.2|72109.2|72129.8|72109.8|72130.7|72110.7|72129.2|72109.2|142
1708118700000|2024-02-16 21:25:00|72129.9|72109.9|72131.5|72111.5|72131.6|72111.6|72129.6|72109.6|259
1708119000000|2024-02-16 21:30:00|72131.6|72111.6|72133.8|72113.8|72133.8|72113.8|72131|72111|90
1708119300000|2024-02-16 21:35:00|72133.7|72113.7|72137.5|72117.5|72137.9|72117.9|72132.9|72112.9|133
1708119600000|2024-02-16 21:40:00|72137.4|72117.4|72136.2|72116.2|72138.4|72118.4|72134.6|72114.6|116
1708119900000|2024-02-16 21:45:00|72136.7|72116.7|72136.9|72116.9|72136.9|72116.9|72132.5|72112.5|132
1708120200000|2024-02-16 21:50:00|72136.8|72116.8|72139.2|72119.2|72139.7|72119.7|72136.5|72116.5|157
1708120500000|2024-02-16 21:55:00|72139|72119|72131.3|72111.3|72140.2|72120.2|72128.8|72108.8|128
1708290000000|2024-02-18 21:00:00|72193.5|72067.5|72144.9|72122.9|72195.1|72122.9|72139.3|72067|11
1708290300000|2024-02-18 21:05:00|72139.4|72117.4|72139.4|72117.4|72139.4|72117.4|72139.4|72117.4|1
1708290600000|2024-02-18 21:10:00|72144.9|72122.9|72142.6|72120.6|72144.9|72122.9|72140.4|72118.4|4
1708290900000|2024-02-18 21:15:00|72140.4|72118.4|72141.3|72119.3|72141.3|72119.3|72140.4|72118.4|2
1708291200000|2024-02-18 21:20:00|72166.3|72088.7|72142.2|72120.2|72166.3|72120.9|72138.9|72088.7|10
1708291500000|2024-02-18 21:25:00|72140.3|72118.3|72141.6|72119.6|72178.2|72119.6|72140.3|72084.1|6
1708291800000|2024-02-18 21:30:00|72142.9|72120.9|72142.2|72120.2|72142.9|72120.9|72140.4|72118.4|4
1708292100000|2024-02-18 21:35:00|72142.9|72120.9|72142.9|72120.9|72142.9|72120.9|72142.9|72120.9|1
1708292700000|2024-02-18 21:45:00|72141.9|72121.9|72141.9|72121.9|72141.9|72121.9|72141.9|72121.9|1
1708293000000|2024-02-18 21:50:00|72144|72124|72165.4|72089.6|72165.4|72124|72143.3|72089.6|13
1708293300000|2024-02-18 21:55:00|72190.9|72071.9|72156.1|72107.4|72190.9|72116.3|72151.4|72071.9|16
1708293600000|2024-02-18 22:00:00|72151.5|72116.3|72153.9|72103.3|72160.9|72119.7|72139.7|72094.9|37
1708293900000|2024-02-18 22:05:00|72154.6|72099.4|72161.2|72094.6|72163.4|72103.9|72150.7|72093.1|68
1708294200000|2024-02-18 22:10:00|72171.8|72092|72160.5|72104.5|72176.7|72104.5|72157.8|72088.3|77
1708294500000|2024-02-18 22:15:00|72154.5|72112.5|72153.4|72105.5|72155.1|72112.5|72144.9|72104.6|145
1708294800000|2024-02-18 22:20:00|72153.5|72105.7|72157.5|72113.2|72157.8|72113.2|72144.9|72104.9|127
1708295100000|2024-02-18 22:25:00|72153.8|72110.4|72158.4|72105.6|72159.9|72117.8|72149.8|72101.3|105
1708295400000|2024-02-18 22:30:00|72159.9|72105.5|72153.2|72105.6|72159.9|72115.1|72147.8|72103.4|85
1708295700000|2024-02-18 22:35:00|72151.7|72107|72146.7|72107.4|72153.8|72108.2|72146|72105.6|85
1708296000000|2024-02-18 22:40:00|72146.8|72107.5|72153|72106.2|72153.1|72109.3|72144.8|72105.8|111
1708296300000|2024-02-18 22:45:00|72153.2|72105.5|72150.7|72105.6|72153.9|72107.5|72149.2|72105|76
1708296600000|2024-02-18 22:50:00|72150.6|72107.1|72130.9|72110.9|72153.3|72111.3|72129.6|72103.5|70
1708296900000|2024-02-18 22:55:00|72129.8|72109.8|72131|72111|72135.9|72111.4|72129.4|72105.2|115
1708297200000|2024-02-18 23:00:00|72130.8|72110.8|72142.9|72111.3|72147.7|72117.1|72130.3|72106.8|248
1708297500000|2024-02-18 23:05:00|72142.8|72110.8|72138.5|72118.5|72146.1|72119.2|72134.8|72107.3|172
1708297800000|2024-02-18 23:10:00|72138.8|72118.8|72141.4|72111.3|72144.5|72119.1|72134.2|72105.6|137
1708298100000|2024-02-18 23:15:00|72141.6|72111.1|72142.8|72111.3|72142.8|72116.4|72134.6|72110.8|80
1708298400000|2024-02-18 23:20:00|72142.9|72111.4|72142|72111.2|72143.2|72116.6|72135.7|72110.3|112
1708298700000|2024-02-18 23:25:00|72145.8|72108.5|72134.3|72103.8|72145.8|72115.8|72127.1|72103.1|160
1708299000000|2024-02-18 23:30:00|72129.3|72109.3|72129.1|72109.1|72134.3|72111.3|72127.3|72102.8|132
1708299300000|2024-02-18 23:35:00|72129.7|72109.7|72126.5|72106.5|72130.7|72110.7|72124.3|72104.3|186
1708299600000|2024-02-18 23:40:00|72126|72106|72129.5|72109.5|72130.7|72110.7|72123.9|72103.9|151
1708299900000|2024-02-18 23:45:00|72129.4|72109.4|72119|72099|72129.4|72109.4|72115.1|72095.1|259
1708300200000|2024-02-18 23:50:00|72119.1|72099.1|72108.5|72088.5|72119.7|72099.7|72105.2|72085.2|335
1708300500000|2024-02-18 23:55:00|72108.4|72088.4|72108.3|72088.3|72110.1|72090.1|72103.2|72083.2|363
1708300800000|2024-02-19 00:00:00|72108.5|72088.5|72106.6|72086.6|72113.9|72093.9|72103.2|72083.2|302
1708301100000|2024-02-19 00:05:00|72106.7|72086.7|72102.6|72082.6|72112.2|72092.2|72101.2|72081.2|349
1708301400000|2024-02-19 00:10:00|72102.5|72082.5|72085.7|72065.7|72103.3|72083.3|72075.7|72055.7|404
1708301700000|2024-02-19 00:15:00|72085.5|72065.5|72082.3|72062.3|72090.2|72070.2|72080.1|72060.1|355
1708302000000|2024-02-19 00:20:00|72082.2|72062.2|72088.8|72068.8|72089.4|72069.4|72081.6|72061.6|298
1708302300000|2024-02-19 00:25:00|72088.7|72068.7|72094.1|72074.1|72094.6|72074.6|72084.8|72064.8|464
1708302600000|2024-02-19 00:30:00|72094.2|72074.2|72097.8|72077.8|72098.2|72078.2|72085.8|72065.8|349
1708302900000|2024-02-19 00:35:00|72097.9|72077.9|72096.2|72076.2|72099.4|72079.4|72083.2|72063.2|414
1708303200000|2024-02-19 00:40:00|72096.1|72076.1|72101.8|72081.8|72102.8|72082.8|72090.2|72072.2|363
1708303500000|2024-02-19 00:45:00|72101.7|72081.7|72091.9|72081.9|72101.8|72082.8|72091|72075.9|358
1708303800000|2024-02-19 00:50:00|72092|72082|72096.6|72076.6|72099.3|72082.6|72085.9|72070.9|289
1708304100000|2024-02-19 00:55:00|72094.1|72074.1|72100.6|72080.6|72104.2|72089.2|72091.1|72073.5|495
1708304400000|2024-02-19 01:00:00|72100.8|72080.8|72058.6|72038.6|72100.8|72080.8|72056.7|72038.1|891
1708304700000|2024-02-19 01:05:00|72058.5|72038.5|72056.6|72036.6|72061.6|72046.3|72047.4|72033.6|560
1708305000000|2024-02-19 01:10:00|72056.8|72036.8|72067.4|72047.4|72071.7|72051.7|72045.5|72030.3|644
1708305300000|2024-02-19 01:15:00|72067.6|72047.6|72074.5|72054.5|72080.5|72063|72051.4|72031.4|601
1708305600000|2024-02-19 01:20:00|72074.2|72054.2|72070.4|72060.4|72080.6|72064.2|72048.7|72038.7|633
1708305900000|2024-02-19 01:25:00|72070.5|72060.5|72083.7|72073.7|72099.1|72079.1|72062.2|72052.2|635
1708306200000|2024-02-19 01:30:00|72083.8|72073.8|72091.7|72071.7|72097.3|72083.1|72071.2|72053.2|826
1708306500000|2024-02-19 01:35:00|72091.6|72071.6|72115.1|72095.1|72115.5|72095.5|72080.4|72062.8|709
1708306800000|2024-02-19 01:40:00|72115|72095|72113.4|72093.4|72119.2|72101.7|72100.8|72083|574
1708307100000|2024-02-19 01:45:00|72113.5|72093.5|72108.8|72088.8|72122.2|72102.7|72103.2|72088.1|403
1708307400000|2024-02-19 01:50:00|72108.9|72088.9|72091.8|72081.8|72112.6|72098|72089.5|72069.5|606
1708307700000|2024-02-19 01:55:00|72091.7|72081.7|72094.3|72084.3|72098.6|72088.6|72085.6|72069.4|593
1708308000000|2024-02-19 02:00:00|72094.2|72084.2|72093.6|72083.6|72104.7|72089.4|72089.8|72079.8|586
1708308300000|2024-02-19 02:05:00|72093.5|72083.5|72086.2|72076.2|72093.7|72083.7|72083.2|72073.2|569
1708308600000|2024-02-19 02:10:00|72085.7|72075.7|72082.4|72072.4|72085.8|72075.8|72062.2|72052.2|650
1708308900000|2024-02-19 02:15:00|72082.2|72072.2|72076.3|72066.3|72085.6|72075.6|72074.7|72064.7|448
1708309200000|2024-02-19 02:20:00|72076.4|72066.4|72068.2|72058.2|72078.2|72068.2|72066.1|72056.1|451
1708309500000|2024-02-19 02:25:00|72067.5|72057.5|72070.3|72060.3|72074.2|72064.2|72066.4|72056.4|395
1708309800000|2024-02-19 02:30:00|72070.4|72060.4|72066|72056|72070.9|72060.9|72065.7|72055.7|440
1708310100000|2024-02-19 02:35:00|72066.1|72056.1|72063.3|72053.3|72066.1|72056.1|72057.9|72047.9|408
1708310400000|2024-02-19 02:40:00|72063.5|72053.5|72059.3|72049.3|72064.3|72054.3|72056.2|72046.2|371
1708310700000|2024-02-19 02:45:00|72059.2|72049.2|72053.3|72043.3|72061|72051|72046.2|72036.2|449
1708311000000|2024-02-19 02:50:00|72053.4|72043.4|72050.3|72040.3|72061|72051|72048.9|72038.9|423
1708311300000|2024-02-19 02:55:00|72050.5|72040.5|72057.8|72047.8|72058.5|72048.5|72045.1|72035.1|405
1708311600000|2024-02-19 03:00:00|72057.9|72047.9|72053.7|72043.7|72059.7|72049.7|72050.5|72040.5|389
1708311900000|2024-02-19 03:05:00|72053.6|72043.6|72052.1|72042.1|72060.5|72050.5|72047.9|72037.9|417
1708312200000|2024-02-19 03:10:00|72052.2|72042.2|72057|72047|72060.1|72050.1|72049.7|72039.7|374
1708312500000|2024-02-19 03:15:00|72056.9|72046.9|72058.5|72048.5|72062.5|72049.2|72054.1|72040|354
1708312800000|2024-02-19 03:20:00|72058.6|72048.6|72053|72043|72058.9|72048.9|72051.1|72041.1|409
1708313100000|2024-02-19 03:25:00|72053.1|72043.1|72055.8|72045.8|72056.6|72046.6|72048.9|72038.9|409
1708313400000|2024-02-19 03:30:00|72055.7|72045.7|72058.7|72048.7|72066.3|72053.2|72054.2|72044.2|433
1708313700000|2024-02-19 03:35:00|72058.6|72048.6|72056.9|72046.9|72060.4|72050.4|72055.1|72045.1|330
1708314000000|2024-02-19 03:40:00|72056.8|72046.8|72071.5|72061.5|72072.2|72062.2|72056.8|72046.8|390
1708314300000|2024-02-19 03:45:00|72071.4|72061.4|72077.7|72067.7|72078.9|72068.9|72067.9|72057.9|292
1708314600000|2024-02-19 03:50:00|72077.8|72067.8|72082.3|72072.3|72082.6|72072.6|72077.1|72067.1|138
1708314900000|2024-02-19 03:55:00|72082.4|72072.4|72077.4|72067.4|72082.6|72072.6|72075.3|72065.3|243
1708315200000|2024-02-19 04:00:00|72077.5|72067.5|72081.9|72071.9|72082|72072|72076.9|72066.9|182
1708315500000|2024-02-19 04:05:00|72082|72072|72081.5|72071.5|72084.5|72072|72077.3|72063.6|204
1708315800000|2024-02-19 04:10:00|72082|72072|72082.6|72072.6|72083.4|72073.4|72080.3|72070.3|336
1708316100000|2024-02-19 04:15:00|72082.9|72072.9|72083.3|72073.3|72084.6|72074.6|72080.9|72070.9|288
1708316400000|2024-02-19 04:20:00|72083.5|72073.5|72093.8|72073.8|72096.9|72081.1|72083.5|72073.5|266
1708316700000|2024-02-19 04:25:00|72094|72074|72097.6|72087.6|72103.7|72091.8|72091.5|72073.9|314
1708317000000|2024-02-19 04:30:00|72097.8|72087.8|72099.2|72089.2|72100.3|72090.3|72097.8|72087.8|171
1708317300000|2024-02-19 04:35:00|72099.1|72089.1|72094|72084|72100|72090|72093.6|72083.6|183
1708317600000|2024-02-19 04:40:00|72093.9|72083.9|72090.2|72080.2|72094.1|72084.1|72089.1|72079.1|243
1708317900000|2024-02-19 04:45:00|72090.1|72080.1|72088.8|72078.8|72091.3|72081.3|72088.8|72078.8|124
1708318200000|2024-02-19 04:50:00|72088.7|72078.7|72095.7|72085.7|72097.2|72087.2|72087.7|72077.7|215
1708318500000|2024-02-19 04:55:00|72095.6|72085.6|72092|72082|72096.2|72086.2|72091.9|72081.9|191
1708318800000|2024-02-19 05:00:00|72091.9|72081.9|72085.6|72075.6|72093.8|72083.8|72085.2|72075.2|340
1708319100000|2024-02-19 05:05:00|72085.9|72075.9|72089.4|72079.4|72093.5|72080.6|72085.9|72072.1|424
1708319400000|2024-02-19 05:10:00|72089.5|72079.5|72088.6|72078.6|72095.1|72082.5|72087.7|72074.6|362
1708319700000|2024-02-19 05:15:00|72088.5|72078.5|72094.7|72074.7|72097.9|72083|72088.1|72074.3|354
1708320000000|2024-02-19 05:20:00|72094.8|72074.8|72098.1|72078.1|72099.5|72079.8|72089.6|72074|393
1708320300000|2024-02-19 05:25:00|72098|72078|72093.3|72083.3|72099.1|72084|72091|72076.2|427
1708320600000|2024-02-19 05:30:00|72093.1|72083.1|72092.7|72082.7|72099.4|72084.9|72089.7|72076.7|534
1708320900000|2024-02-19 05:35:00|72092.8|72082.8|72086.3|72076.3|72093.8|72083.8|72084.7|72071.9|479
1708321200000|2024-02-19 05:40:00|72086.6|72076.6|72086.8|72076.8|72089.4|72079.4|72085.1|72075.1|467
1708321500000|2024-02-19 05:45:00|72087|72077|72083.2|72073.2|72088.2|72078.2|72080.7|72070.7|423
1708321800000|2024-02-19 05:50:00|72083.3|72073.3|72083|72073|72083.9|72073.9|72079.4|72069.4|292
1708322100000|2024-02-19 05:55:00|72083.1|72073.1|72087.3|72077.3|72087.9|72077.9|72081.9|72071.9|411
1708322400000|2024-02-19 06:00:00|72087.4|72077.4|72093.3|72083.3|72100.4|72090.4|72087.2|72077.2|426
1708322700000|2024-02-19 06:05:00|72093.4|72083.4|72096.8|72086.8|72097.4|72087.4|72093.4|72083.4|323
1708323000000|2024-02-19 06:10:00|72096.7|72086.7|72094.4|72084.4|72097.5|72087.5|72093.7|72083.7|270
1708323300000|2024-02-19 06:15:00|72094.5|72084.5|72103.7|72093.7|72105.1|72095.1|72094.1|72084.1|382
1708323600000|2024-02-19 06:20:00|72103.8|72093.8|72105.8|72095.8|72109.3|72099.3|72103.1|72093.1|384
1708323900000|2024-02-19 06:25:00|72105.7|72095.7|72097.6|72087.6|72106.1|72096.1|72097.6|72087.6|308
1708324200000|2024-02-19 06:30:00|72097.5|72087.5|72096.8|72086.8|72099.5|72089.5|72090.5|72080.5|395
1708324500000|2024-02-19 06:35:00|72096.7|72086.7|72096.8|72086.8|72097.8|72087.8|72090.4|72080.4|422
1708324800000|2024-02-19 06:40:00|72096.9|72086.9|72099.9|72089.9|72102.3|72092.3|72096.2|72086.2|374
1708325100000|2024-02-19 06:45:00|72099.8|72089.8|72098.6|72088.6|72100.5|72090.5|72094.9|72084.9|365
1708325400000|2024-02-19 06:50:00|72098.7|72088.7|72100.2|72090.2|72102.5|72092.5|72097.1|72087.1|415
1708325700000|2024-02-19 06:55:00|72101|72091|72113.7|72103.7|72116.2|72106.2|72099.4|72089.4|586
1708326000000|2024-02-19 07:00:00|72113.5|72103.5|72117|72107|72117.3|72107.3|72108.1|72098.1|493
1708326300000|2024-02-19 07:05:00|72116.9|72106.9|72112.3|72102.3|72117.9|72107.9|72111.5|72101.5|432
1708326600000|2024-02-19 07:10:00|72112.2|72102.2|72108.5|72098.5|72114.7|72104.7|72108|72098|387
1708326900000|2024-02-19 07:15:00|72108.7|72098.7|72116.4|72106.4|72116.5|72106.5|72108.4|72098.4|435
1708327200000|2024-02-19 07:20:00|72116.3|72106.3|72123.6|72113.6|72124.3|72114.3|72115.6|72105.6|426
1708327500000|2024-02-19 07:25:00|72123.4|72113.4|72116.4|72106.4|72123.7|72113.7|72113.6|72099.2|456
1708327800000|2024-02-19 07:30:00|72116.1|72106.1|72111.3|72101.3|72117.1|72107.1|72110.9|72100.9|383
1708328100000|2024-02-19 07:35:00|72111.4|72101.4|72107.1|72097.1|72112.9|72102.9|72105.2|72095.2|380
1708328400000|2024-02-19 07:40:00|72107.2|72097.2|72107.8|72097.8|72108.4|72098.4|72099.8|72089.8|426
1708328700000|2024-02-19 07:45:00|72108.4|72098.4|72107.7|72097.7|72110|72100|72099.6|72089.6|448
1708329000000|2024-02-19 07:50:00|72107.8|72097.8|72116.1|72106.1|72117.4|72107.4|72106.4|72096.4|378
1708329300000|2024-02-19 07:55:00|72116.2|72106.2|72117.6|72107.6|72120.6|72110.6|72116.2|72106.2|318
1708329600000|2024-02-19 08:00:00|72117.5|72107.5|72117.4|72107.4|72119.3|72109.3|72116.5|72106.5|457
1708329900000|2024-02-19 08:05:00|72116.4|72106.4|72113.1|72103.1|72116.5|72106.5|72110.4|72100.4|493
1708330200000|2024-02-19 08:10:00|72113.2|72103.2|72116.3|72106.3|72118.4|72108.4|72112.9|72102.9|411
1708330500000|2024-02-19 08:15:00|72116.4|72106.4|72116.1|72096.1|72117.1|72107.1|72110.9|72095.7|408
1708330800000|2024-02-19 08:20:00|72116|72096|72110.5|72100.5|72122.3|72107|72104.1|72089.8|472
1708331100000|2024-02-19 08:25:00|72110.6|72100.6|72112.2|72102.2|72118.2|72103.4|72102.3|72088.6|422
1708331400000|2024-02-19 08:30:00|72112.1|72102.1|72114.9|72094.9|72119.6|72106.6|72104.6|72092.3|390
1708331700000|2024-02-19 08:35:00|72115|72095|72109.4|72099.4|72117.1|72107.1|72107.4|72092.8|265
1708332000000|2024-02-19 08:40:00|72109.3|72099.3|72124.7|72114.7|72124.7|72114.7|72109.3|72099.3|375
1708332300000|2024-02-19 08:45:00|72124.8|72114.8|72127.3|72117.3|72127.8|72117.8|72121.5|72111.5|284
1708332600000|2024-02-19 08:50:00|72127.4|72117.4|72133.3|72123.3|72133.4|72123.4|72126.9|72116.9|284
1708332900000|2024-02-19 08:55:00|72133.4|72123.4|72132.4|72122.4|72137.6|72127.6|72130.1|72120.1|266
1708333200000|2024-02-19 09:00:00|72132.3|72122.3|72123|72113|72132.4|72122.4|72122.6|72112.6|333
1708333500000|2024-02-19 09:05:00|72122.9|72112.9|72120.2|72100.2|72127.3|72114.5|72116.5|72100.2|486
1708333800000|2024-02-19 09:10:00|72119.9|72099.9|72106.4|72086.4|72120.2|72104.2|72102.7|72085.9|424
1708334100000|2024-02-19 09:15:00|72106.3|72086.3|72108.8|72098.8|72112.2|72102.2|72101.1|72085.6|318
1708334400000|2024-02-19 09:20:00|72108.6|72098.6|72106.5|72096.5|72109.6|72099.6|72105.6|72095.6|335
1708334700000|2024-02-19 09:25:00|72106.6|72096.6|72111|72101|72111.8|72101.8|72106.2|72096.2|309
1708335000000|2024-02-19 09:30:00|72111.1|72101.1|72115.7|72105.7|72121.5|72111.5|72111|72101|386
1708335300000|2024-02-19 09:35:00|72115.6|72105.6|72107|72097|72117.5|72107.5|72103|72093|387
1708335600000|2024-02-19 09:40:00|72107.1|72097.1|72116.7|72106.7|72116.8|72106.8|72105.8|72095.8|338
1708335900000|2024-02-19 09:45:00|72116.6|72106.6|72129.7|72119.7|72130.3|72120.3|72116.6|72106.6|419
1708336200000|2024-02-19 09:50:00|72129.8|72119.8|72132.8|72122.8|72137.8|72124.7|72128.8|72115.6|374
1708336500000|2024-02-19 09:55:00|72132.9|72122.9|72139.5|72129.5|72143.3|72133.3|72131|72113.8|430
1708336800000|2024-02-19 10:00:00|72139.4|72129.4|72136.7|72116.7|72144.5|72134.5|72133.2|72116.6|348
1708337100000|2024-02-19 10:05:00|72136.8|72116.8|72136.1|72116.1|72136.8|72119.1|72128.3|72113.2|175
1708337400000|2024-02-19 10:10:00|72137.7|72117.7|72134|72124|72139.4|72124.9|72133|72117.7|291
1708337700000|2024-02-19 10:15:00|72133.9|72123.9|72130.6|72120.6|72135.3|72125.3|72128|72118|257
1708338000000|2024-02-19 10:20:00|72130.7|72120.7|72126.7|72116.7|72130.8|72120.8|72125|72115|328
1708338300000|2024-02-19 10:25:00|72126.6|72116.6|72132.6|72122.6|72137.1|72127.1|72125.6|72115.6|334
1708338600000|2024-02-19 10:30:00|72133.9|72123.9|72130.2|72120.2|72133.9|72123.9|72128.2|72118.2|364
1708338900000|2024-02-19 10:35:00|72130.3|72120.3|72126.7|72116.7|72130.5|72120.5|72121.2|72111.2|308
1708339200000|2024-02-19 10:40:00|72126.6|72116.6|72127.8|72117.8|72128.5|72118.5|72126.5|72116.5|264
1708339500000|2024-02-19 10:45:00|72127.9|72117.9|72133.5|72123.5|72135|72125|72125.8|72115.8|342
1708339800000|2024-02-19 10:50:00|72133.6|72123.6|72131.8|72121.8|72134.6|72124.6|72130.4|72120.4|401
1708340100000|2024-02-19 10:55:00|72131.9|72121.9|72132.9|72122.9|72134.4|72124.4|72128.6|72118.6|395
1708340400000|2024-02-19 11:00:00|72132.6|72122.6|72129.2|72119.2|72136.2|72126.2|72126.6|72111.8|377
1708340700000|2024-02-19 11:05:00|72129|72119|72129.8|72119.8|72130.7|72120.7|72124.6|72114.6|377
1708341000000|2024-02-19 11:10:00|72129.9|72119.9|72132.4|72122.4|72133.9|72123.9|72129.5|72119.5|265
1708341300000|2024-02-19 11:15:00|72130.2|72120.2|72127.7|72117.7|72130.5|72120.5|72126.4|72116.4|311
1708341600000|2024-02-19 11:20:00|72127.8|72117.8|72124.5|72114.5|72131.6|72121.6|72124|72114|273
1708341900000|2024-02-19 11:25:00|72124.4|72114.4|72123.1|72113.1|72124.8|72114.8|72120.1|72110.1|265
1708342200000|2024-02-19 11:30:00|72123|72113|72123.1|72113.1|72132.6|72117.5|72121.8|72110.1|222
1708342500000|2024-02-19 11:35:00|72122.9|72112.9|72125.2|72115.2|72125.6|72115.6|72122.2|72112.2|318
1708342800000|2024-02-19 11:40:00|72125.3|72115.3|72124.3|72114.3|72125.3|72115.3|72123.6|72113.6|263
1708343100000|2024-02-19 11:45:00|72124.2|72114.2|72134.9|72124.9|72136.5|72126.5|72124.2|72114.2|242
1708343400000|2024-02-19 11:50:00|72134.8|72124.8|72136.1|72126.1|72138.5|72128.5|72134.6|72124.6|285
1708343700000|2024-02-19 11:55:00|72135.8|72125.8|72137.6|72127.6|72137.6|72127.6|72135.2|72125.2|205
1708344000000|2024-02-19 12:00:00|72137.8|72127.8|72134.5|72124.5|72138|72128|72133.2|72123.2|297
1708344300000|2024-02-19 12:05:00|72134.4|72124.4|72141.1|72131.1|72143.2|72133.2|72134.4|72124.4|328
1708344600000|2024-02-19 12:10:00|72141.2|72131.2|72139|72129|72142.9|72132.9|72137.3|72127.3|301
1708344900000|2024-02-19 12:15:00|72139.1|72129.1|72132.2|72122.2|72140.8|72130.8|72131.8|72121.8|347
1708345200000|2024-02-19 12:20:00|72132.1|72122.1|72138.1|72128.1|72139.8|72129.8|72130.9|72120.9|313
1708345500000|2024-02-19 12:25:00|72138.2|72128.2|72138.6|72128.6|72140|72130|72137.3|72127.3|245
1708345800000|2024-02-19 12:30:00|72138.7|72128.7|72134.1|72124.1|72140.6|72130.6|72132.3|72122.3|280
1708346100000|2024-02-19 12:35:00|72134|72124|72142.7|72132.7|72143.8|72133.8|72131.4|72121.4|379
1708346400000|2024-02-19 12:40:00|72142.6|72132.6|72144.4|72134.4|72144.9|72134.9|72141.9|72131.9|285
1708346700000|2024-02-19 12:45:00|72144.3|72134.3|72162|72152|72162.8|72152.8|72144.3|72134.3|340
1708347000000|2024-02-19 12:50:00|72161.9|72151.9|72156.7|72146.7|72167.3|72157.3|72156.6|72146.6|390
1708347300000|2024-02-19 12:55:00|72156.9|72146.9|72142.9|72132.9|72157.1|72147.1|72142.5|72132.5|378
1708347600000|2024-02-19 13:00:00|72143.2|72133.2|72130.5|72120.5|72143.2|72133.2|72128.2|72118.2|389
1708347900000|2024-02-19 13:05:00|72131.2|72121.2|72122.6|72112.6|72132.4|72122.4|72119.9|72109.9|289
1708348200000|2024-02-19 13:10:00|72122.8|72112.8|72123.8|72113.8|72126.7|72116.7|72115.8|72105.8|310
1708348500000|2024-02-19 13:15:00|72123.9|72113.9|72128.3|72118.3|72130.1|72120.1|72121.5|72111.5|295
1708348800000|2024-02-19 13:20:00|72128.5|72118.5|72115.2|72105.2|72128.5|72118.5|72114.2|72104.2|359
1708349100000|2024-02-19 13:25:00|72115.1|72105.1|72121.2|72111.2|72122.2|72112.2|72114.3|72104.3|264
1708349400000|2024-02-19 13:30:00|72125.8|72105.8|72116.1|72096.1|72129.4|72109.4|72110.5|72092.8|282
1708349700000|2024-02-19 13:35:00|72116.2|72096.2|72116.7|72096.7|72117.3|72097.3|72112.4|72092.4|251
1708350000000|2024-02-19 13:40:00|72116.8|72096.8|72116.6|72096.6|72117.3|72100.7|72109.8|72094.9|248
1708350300000|2024-02-19 13:45:00|72116.5|72096.5|72116.2|72106.2|72126.7|72108.6|72111.1|72096|317
1708350600000|2024-02-19 13:50:00|72115.9|72105.9|72122.6|72102.6|72127|72110.9|72114.9|72101.1|339
1708350900000|2024-02-19 13:55:00|72122.8|72102.8|72113.9|72093.9|72123.1|72103.1|72108.6|72093.5|285
1708351200000|2024-02-19 14:00:00|72113.8|72093.8|72097.5|72087.5|72113.8|72095.7|72096.8|72086.8|347
1708351500000|2024-02-19 14:05:00|72097.4|72087.4|72103.3|72083.3|72105.7|72092.1|72097.3|72082.8|279
1708351800000|2024-02-19 14:10:00|72103.4|72083.4|72099.2|72089.2|72104.4|72089.5|72097.1|72082.3|297
1708352100000|2024-02-19 14:15:00|72099.3|72089.3|72093.1|72083.1|72099.5|72089.5|72086.5|72074.1|193
1708352400000|2024-02-19 14:20:00|72093.2|72083.2|72100.3|72090.3|72103.5|72090.3|72092.9|72082.8|252
1708352700000|2024-02-19 14:25:00|72100.4|72090.4|72110.5|72100.5|72115|72102.6|72097.3|72086.3|244
1708353000000|2024-02-19 14:30:00|72110.6|72100.6|72118.6|72108.6|72118.8|72108.8|72109.5|72099.5|249
1708353300000|2024-02-19 14:35:00|72118.4|72108.4|72118.3|72098.3|72121.5|72111.5|72114.3|72098.3|241
1708353600000|2024-02-19 14:40:00|72113.3|72103.3|72109.7|72099.7|72114.3|72104.3|72105.6|72090.6|271
1708353900000|2024-02-19 14:45:00|72109.8|72099.8|72115.9|72105.9|72119.8|72109.8|72109.2|72099.2|281
1708354200000|2024-02-19 14:50:00|72116|72106|72112.3|72102.3|72118|72108|72110.4|72100.4|262
1708354500000|2024-02-19 14:55:00|72112.4|72102.4|72110.3|72100.3|72116.6|72106.6|72110.3|72100.3|224
1708354800000|2024-02-19 15:00:00|72110.6|72100.6|72118.5|72108.5|72125.8|72110.5|72109.8|72095|310
1708355100000|2024-02-19 15:05:00|72118.7|72108.7|72117.4|72107.4|72124.9|72110.3|72112.7|72097.8|247
1708355400000|2024-02-19 15:10:00|72117.3|72107.3|72121.3|72101.3|72125.6|72114.8|72115.9|72101.3|356
1708355700000|2024-02-19 15:15:00|72121.4|72101.4|72111.9|72101.9|72122.1|72108.5|72109.8|72096.3|302
1708356000000|2024-02-19 15:20:00|72111.8|72101.8|72114.3|72104.3|72116.2|72106.2|72111.4|72101.4|289
1708356300000|2024-02-19 15:25:00|72114.2|72104.2|72124.1|72114.1|72124.7|72114.7|72112|72102|303
1708356600000|2024-02-19 15:30:00|72124.9|72114.9|72120.4|72110.4|72124.9|72114.9|72118.9|72108.9|299
1708356900000|2024-02-19 15:35:00|72120.5|72110.5|72119|72109|72122.1|72112.1|72118.4|72108.4|219
1708357200000|2024-02-19 15:40:00|72118.8|72108.8|72128.8|72108.8|72130.8|72114.9|72118.5|72106.3|228
1708357500000|2024-02-19 15:45:00|72128.9|72108.9|72123.4|72113.4|72129.6|72115.3|72122.6|72107.4|244
1708357800000|2024-02-19 15:50:00|72123.5|72113.5|72124.9|72114.9|72126.2|72116.2|72120.2|72110.2|252
1708358100000|2024-02-19 15:55:00|72125.6|72115.6|72123.8|72113.8|72125.8|72115.8|72121.2|72111.2|259
1708358400000|2024-02-19 16:00:00|72123.7|72113.7|72127.4|72117.4|72130.1|72120.1|72122|72112|266
1708358700000|2024-02-19 16:05:00|72127.5|72117.5|72127.5|72117.5|72130.3|72120.3|72125|72115|170
1708359000000|2024-02-19 16:10:00|72127.8|72117.8|72133.4|72123.4|72134.9|72124.9|72127.6|72117.6|134
1708359300000|2024-02-19 16:15:00|72133.3|72123.3|72131.8|72111.8|72133.3|72123.3|72128.1|72111.5|190
1708359600000|2024-02-19 16:20:00|72131.7|72111.7|72126.3|72116.3|72131.9|72117.6|72126.1|72111.7|91
1708359900000|2024-02-19 16:25:00|72126.2|72116.2|72113.8|72103.8|72127.6|72117.6|72110.6|72096.2|215
1708360200000|2024-02-19 16:30:00|72113.9|72103.9|72114.2|72094.2|72119.8|72104.8|72109.5|72093.9|146
1708360500000|2024-02-19 16:35:00|72114.3|72094.3|72114.2|72094.2|72114.6|72094.6|72114|72094|145
1708360800000|2024-02-19 16:40:00|72114.1|72094.1|72110.7|72090.7|72114.4|72099.4|72109.2|72090.2|149
1708361100000|2024-02-19 16:45:00|72110.8|72090.8|72108.1|72098.1|72111.3|72099.2|72103.4|72090.5|123
1708361400000|2024-02-19 16:50:00|72108|72098|72116.2|72096.2|72118.1|72098.2|72107.6|72093.3|141
1708361700000|2024-02-19 16:55:00|72116.5|72096.5|72117.9|72097.9|72120.3|72100.3|72115.4|72095.4|220
1708362000000|2024-02-19 17:00:00|72117.6|72097.6|72114.3|72094.3|72117.6|72097.6|72113.6|72093.6|194
1708362300000|2024-02-19 17:05:00|72114.4|72094.4|72116.7|72096.7|72117|72097|72113.8|72093.8|171
1708362600000|2024-02-19 17:10:00|72116.9|72096.9|72121|72101|72122.2|72102.2|72115.9|72095.9|177
1708362900000|2024-02-19 17:15:00|72121.1|72101.1|72125|72105|72125.3|72105.3|72121|72101|158
1708363200000|2024-02-19 17:20:00|72125.2|72105.2|72126.3|72106.3|72126.8|72110.7|72120.7|72105.1|191
1708363500000|2024-02-19 17:25:00|72126.1|72106.1|72123.4|72103.4|72126.9|72106.9|72121.9|72101.9|154
1708363800000|2024-02-19 17:30:00|72123.3|72103.3|72123.9|72103.9|72124.5|72104.5|72122.8|72102.8|244
1708364100000|2024-02-19 17:35:00|72124|72104|72131|72111|72136.4|72116.4|72123.6|72103.6|203
1708364400000|2024-02-19 17:40:00|72130.8|72110.8|72129.6|72109.6|72131.4|72111.4|72128.4|72108.4|177
1708364700000|2024-02-19 17:45:00|72129.4|72109.4|72133.8|72113.8|72134.3|72114.3|72129.4|72109.4|121
1708365000000|2024-02-19 17:50:00|72133.9|72113.9|72136.6|72116.6|72136.8|72116.8|72133.7|72113.7|67
1708365300000|2024-02-19 17:55:00|72136.7|72116.7|72135.7|72115.7|72137.1|72117.1|72135.6|72115.6|85
1708365600000|2024-02-19 18:00:00|72136.3|72116.3|72135|72115|72136.3|72116.3|72133.9|72113.9|134
1708365900000|2024-02-19 18:05:00|72134.9|72114.9|72133.7|72113.7|72135.3|72115.3|72132.5|72112.5|100
1708366200000|2024-02-19 18:10:00|72133.6|72113.6|72134.3|72114.3|72134.8|72114.8|72133.6|72113.6|50
1708366500000|2024-02-19 18:15:00|72134.4|72114.4|72132.7|72112.7|72135|72115|72132.2|72112.2|77
1708366800000|2024-02-19 18:20:00|72132.5|72112.5|72132.5|72112.5|72133.4|72113.4|72132.5|72112.5|59
1708367100000|2024-02-19 18:25:00|72132.6|72112.6|72135|72115|72135|72115|72132.6|72112.6|71
1708367400000|2024-02-19 18:30:00|72135.1|72115.1|72134.4|72114.4|72136.7|72116.7|72134.4|72114.4|65
1708367700000|2024-02-19 18:35:00|72134.5|72114.5|72134.9|72114.9|72134.9|72114.9|72134.3|72114.3|48
1708368000000|2024-02-19 18:40:00|72134.8|72114.8|72134.7|72114.7|72135.1|72115.1|72134.4|72114.4|48
1708368300000|2024-02-19 18:45:00|72134.9|72114.9|72134.4|72114.4|72135.3|72120|72129.5|72114.4|57
1708368600000|2024-02-19 18:50:00|72134.5|72114.5|72135.2|72115.2|72135.5|72119.9|72129.9|72114.3|64
1708368900000|2024-02-19 18:55:00|72135.1|72115.1|72125.7|72105.7|72136.5|72116.5|72125.7|72105.7|148
1708369200000|2024-02-19 19:00:00|72125.6|72105.6|72132.7|72112.7|72133.1|72118|72123.5|72103.5|145
1708369500000|2024-02-19 19:05:00|72132.9|72112.9|72131.9|72111.9|72133.3|72113.3|72131.7|72111.7|90
1708369800000|2024-02-19 19:10:00|72132.1|72112.1|72134.6|72114.6|72135.1|72119.7|72129.7|72112|73
1708370100000|2024-02-19 19:15:00|72134.5|72114.5|72135.4|72115.4|72135.6|72115.6|72134|72114|61
1708370400000|2024-02-19 19:20:00|72135.5|72115.5|72135.4|72115.4|72135.9|72115.9|72135.3|72115.3|82
1708370700000|2024-02-19 19:25:00|72135.5|72115.5|72134.9|72114.9|72136.1|72116.1|72134.7|72114.7|71
1708371000000|2024-02-19 19:30:00|72135|72115|72135.8|72115.8|72136|72116|72134.8|72114.8|60
1708371300000|2024-02-19 19:35:00|72135.9|72115.9|72135.4|72115.4|72136|72116|72134.9|72114.9|59
1708371600000|2024-02-19 19:40:00|72135.3|72115.3|72134.5|72114.5|72135.5|72120.6|72130.4|72114.4|71
1708371900000|2024-02-19 19:45:00|72134.9|72114.9|72135.2|72115.2|72135.5|72115.5|72134.5|72114.5|55
1708372200000|2024-02-19 19:50:00|72134.9|72114.9|72134.9|72114.9|72135.5|72120.7|72129.9|72114.7|73
1708372500000|2024-02-19 19:55:00|72134.8|72114.8|72135|72115|72135.2|72115.2|72134.1|72114.1|95
1708372800000|2024-02-19 20:00:00|72135.1|72115.1|72134.7|72114.7|72135.4|72115.4|72134.4|72114.4|81
1708373100000|2024-02-19 20:05:00|72134.9|72114.9|72135.1|72115.1|72136.6|72116.6|72134.2|72114.2|137
1708373400000|2024-02-19 20:10:00|72135|72115|72133.9|72113.9|72135.9|72115.9|72133.5|72113.5|62
1708373700000|2024-02-19 20:15:00|72134|72114|72134|72114|72134.2|72114.2|72133.7|72113.7|44
1708374000000|2024-02-19 20:20:00|72133.9|72113.9|72129|72119|72134.2|72119.1|72129|72113.7|37
1708374300000|2024-02-19 20:25:00|72128.9|72118.9|72129.2|72119.2|72129.2|72119.2|72128.6|72118.6|25
1708374600000|2024-02-19 20:30:00|72129.1|72119.1|72129.1|72119.1|72129.3|72119.3|72128.9|72118.9|65
1708374900000|2024-02-19 20:35:00|72129.2|72119.2|72128.9|72118.9|72129.3|72119.3|72128.9|72118.9|92
1708375200000|2024-02-19 20:40:00|72129|72119|72128.9|72118.9|72129.2|72119.2|72128.8|72118.8|54
1708375500000|2024-02-19 20:45:00|72129|72119|72129|72119|72129.2|72119.2|72128.7|72118.7|67
1708375800000|2024-02-19 20:50:00|72129.1|72119.1|72134.9|72114.9|72135.1|72119.2|72129|72114.3|89
1708376100000|2024-02-19 20:55:00|72134.8|72114.8|72119.9|72099.9|72135.1|72115.1|72110.5|72090.5|181
1708376400000|2024-02-19 21:00:00|72119.7|72099.7|72124.7|72104.7|72124.7|72104.7|72119.5|72099.5|193
1708376700000|2024-02-19 21:05:00|72123.9|72103.9|72123.4|72103.4|72127.2|72107.2|72120.7|72100.7|193
1708377000000|2024-02-19 21:10:00|72123.2|72103.2|72130.5|72110.5|72131.9|72111.9|72121.7|72101.7|164
1708377300000|2024-02-19 21:15:00|72129.5|72109.5|72126.7|72106.7|72133.9|72113.9|72124.4|72104.4|124
1708377600000|2024-02-19 21:20:00|72126.8|72106.8|72127.3|72107.3|72131.6|72111.6|72124.9|72104.9|104
1708377900000|2024-02-19 21:25:00|72127.4|72107.4|72128|72108|72130.3|72110.3|72125.6|72105.6|144
1708378200000|2024-02-19 21:30:00|72127.7|72107.7|72129.1|72109.1|72132.2|72112.2|72127.7|72107.7|109
1708378500000|2024-02-19 21:35:00|72130.9|72110.9|72129.5|72109.5|72132.5|72112.5|72128.2|72108.2|99
1708378800000|2024-02-19 21:40:00|72129.9|72109.9|72129.3|72109.3|72133.1|72113.1|72126.9|72106.9|168
1708379100000|2024-02-19 21:45:00|72129.1|72109.1|72127.5|72107.5|72141.3|72110.6|72126.1|72103|59
1708379400000|2024-02-19 21:50:00|72127.8|72107.8|72130.3|72110.3|72140|72110.6|72123.8|72097.6|77
1708379700000|2024-02-19 21:55:00|72130.7|72110.7|72135.9|72088.9|72144.9|72111|72125.3|72088.9|109
1708380000000|2024-02-19 22:00:00|72135.8|72089.3|72151.1|72089.5|72156.6|72090|72135.8|72083.6|17
1708380300000|2024-02-19 22:05:00|72152.7|72089.6|72148.7|72100.2|72152.9|72100.3|72148.2|72089.6|14
1708380600000|2024-02-19 22:10:00|72149|72101.8|72146.6|72096.8|72149|72101.8|72138.8|72093.4|16
1708380900000|2024-02-19 22:15:00|72140.2|72092|72146.2|72087.9|72147.1|72092|72138.2|72087.9|48
1708381200000|2024-02-19 22:20:00|72146.5|72087.8|72139.8|72085.3|72147|72087.9|72139.8|72085.3|49
1708381500000|2024-02-19 22:25:00|72139.7|72085.2|72136.5|72092.4|72147|72092.6|72136.2|72085.2|52
1708381800000|2024-02-19 22:30:00|72137.5|72091|72136.4|72089.2|72138.9|72093.3|72134.4|72089.2|47
1708382100000|2024-02-19 22:35:00|72136|72092.2|72136.7|72092.9|72139.2|72093.6|72135.8|72091.9|24
1708382400000|2024-02-19 22:40:00|72138.8|72091.5|72137.1|72093.2|72141.2|72093.4|72135.6|72091.1|23
1708382700000|2024-02-19 22:45:00|72137.3|72090.7|72136.1|72092.2|72138.1|72092.7|72135.7|72090.7|12
1708383000000|2024-02-19 22:50:00|72136.2|72092.1|72136|72089.9|72136.9|72092.3|72135.6|72089.9|15
1708383300000|2024-02-19 22:55:00|72136.3|72090.1|72136.1|72088.4|72136.9|72096.5|72135.2|72086.3|11
1708383600000|2024-02-19 23:00:00|72132.4|72092.8|72131.9|72098.8|72137.5|72106.6|72119.7|72092.8|203
1708383900000|2024-02-19 23:05:00|72134|72099.8|72131.6|72099.4|72135.1|72106.4|72125.8|72093.8|255
1708384200000|2024-02-19 23:10:00|72132.1|72098.4|72125.2|72105.2|72134.4|72108.5|72125|72096.5|279
1708384500000|2024-02-19 23:15:00|72125.5|72105.5|72127|72107|72127.5|72107.5|72124.5|72104.5|247
1708384800000|2024-02-19 23:20:00|72126.9|72106.9|72126.5|72106.5|72128.3|72108.3|72126.1|72106.1|180
1708385100000|2024-02-19 23:25:00|72125.9|72105.9|72126.1|72106.1|72127.9|72107.9|72124.9|72104.9|149
1708385400000|2024-02-19 23:30:00|72125.8|72105.8|72123|72103|72129|72109|72118.3|72098.3|320
1708385700000|2024-02-19 23:35:00|72122.9|72102.9|72133.3|72113.3|72136|72116|72121.1|72101.1|362
1708386000000|2024-02-19 23:40:00|72133.2|72113.2|72129.3|72109.3|72136.5|72116.5|72126.1|72106.1|327
1708386300000|2024-02-19 23:45:00|72129.6|72109.6|72137.9|72117.9|72138.3|72118.3|72128.3|72108.3|331
1708386600000|2024-02-19 23:50:00|72137.7|72117.7|72137.5|72117.5|72139.1|72119.1|72136.2|72116.2|227
1708386900000|2024-02-19 23:55:00|72137.4|72117.4|72137.8|72117.8|72139|72119|72135.8|72115.8|151
1708387200000|2024-02-20 00:00:00|72137.6|72117.6|72143.3|72123.3|72146.4|72126.4|72137.5|72117.5|316
1708387500000|2024-02-20 00:05:00|72143.4|72123.4|72148.5|72128.5|72150.1|72130.1|72141.8|72121.8|239
1708387800000|2024-02-20 00:10:00|72148.4|72128.4|72157.8|72137.8|72157.8|72137.8|72148.1|72128.1|144
1708388100000|2024-02-20 00:15:00|72158.1|72138.1|72156.6|72136.6|72158.7|72138.7|72154.2|72134.2|203
1708388400000|2024-02-20 00:20:00|72156.7|72136.7|72154.2|72134.2|72163.3|72143.3|72154.2|72134.2|305
1708388700000|2024-02-20 00:25:00|72154.3|72134.3|72153.9|72133.9|72160.3|72140.3|72153.3|72133.3|254
1708389000000|2024-02-20 00:30:00|72154.9|72134.9|72155.1|72135.1|72159.5|72139.5|72147.2|72127.2|296
1708389300000|2024-02-20 00:35:00|72155|72135|72157.3|72137.3|72164|72144|72154.2|72134.2|258
1708389600000|2024-02-20 00:40:00|72157.4|72137.4|72165.6|72145.6|72166.5|72146.5|72157.4|72137.4|229
1708389900000|2024-02-20 00:45:00|72165.7|72145.7|72163.4|72143.4|72165.9|72151.3|72156.6|72139.3|291
1708390200000|2024-02-20 00:50:00|72163.6|72143.6|72160.3|72140.3|72165.8|72146.9|72145.9|72133.6|373
1708390500000|2024-02-20 00:55:00|72157.3|72137.3|72150.2|72130.2|72157.3|72139.2|72142.9|72126.2|318
1708390800000|2024-02-20 01:00:00|72150.1|72130.1|72158.6|72148.6|72163.5|72148.8|72144|72128.4|378
1708391100000|2024-02-20 01:05:00|72158.5|72148.5|72159.2|72149.2|72165.7|72151.6|72156.6|72145.2|258
1708391400000|2024-02-20 01:10:00|72159.1|72149.1|72173.2|72153.2|72174.1|72156.2|72156.9|72139.1|354
1708391700000|2024-02-20 01:15:00|72173.1|72153.1|72171|72151|72195.6|72175.6|72159.4|72139.4|564
1708392000000|2024-02-20 01:20:00|72170.8|72150.8|72162.3|72152.3|72174.1|72157.3|72152.9|72137.8|500
1708392300000|2024-02-20 01:25:00|72161.1|72151.1|72140.5|72120.5|72168|72153.8|72135|72118.1|448
1708392600000|2024-02-20 01:30:00|72140|72120|72115.5|72095.5|72151.3|72137.7|72115.5|72095.5|770
1708392900000|2024-02-20 01:35:00|72115.4|72095.4|72123|72113|72125.6|72115.3|72098.5|72085.4|665
1708393200000|2024-02-20 01:40:00|72122.6|72112.6|72115|72105|72132.7|72119.9|72114.2|72102.8|630
1708393500000|2024-02-20 01:45:00|72114.9|72104.9|72113.9|72103.9|72119.7|72107.5|72107.3|72097.3|558
1708393800000|2024-02-20 01:50:00|72114.2|72104.2|72115.4|72105.4|72120.1|72110.1|72105.3|72095.3|433
1708394100000|2024-02-20 01:55:00|72115.3|72105.3|72115.6|72105.6|72122.7|72112.7|72113.5|72103.5|481
1708394400000|2024-02-20 02:00:00|72115.8|72105.8|72108.5|72098.5|72120.7|72110.7|72105.9|72095.9|512
1708394700000|2024-02-20 02:05:00|72107.7|72097.7|72106.9|72096.9|72116.4|72103.8|72102.3|72092.3|502
1708395000000|2024-02-20 02:10:00|72106.7|72096.7|72088.7|72078.7|72106.7|72096.7|72085.5|72075.5|517
1708395300000|2024-02-20 02:15:00|72088.9|72078.9|72094.6|72084.6|72095.2|72085.2|72088.5|72078.5|324
1708395600000|2024-02-20 02:20:00|72094.7|72084.7|72094.6|72084.6|72097.1|72087.1|72090.6|72080.6|413
1708395900000|2024-02-20 02:25:00|72094.5|72084.5|72089.1|72079.1|72100.1|72090.1|72088.3|72078.3|382
1708396200000|2024-02-20 02:30:00|72088.8|72078.8|72094.5|72084.5|72097.7|72087.7|72088|72078|435
1708396500000|2024-02-20 02:35:00|72095|72085|72097.7|72087.7|72099.9|72089.9|72093.6|72083.6|353
1708396800000|2024-02-20 02:40:00|72098|72088|72097.9|72087.9|72107.6|72095.3|72095.3|72085.3|399
1708397100000|2024-02-20 02:45:00|72099.6|72089.6|72100.3|72090.3|72104.1|72094.1|72098.5|72088.5|316
1708397400000|2024-02-20 02:50:00|72100.4|72090.4|72098.8|72088.8|72101.5|72091.5|72095.7|72085.7|291
1708397700000|2024-02-20 02:55:00|72099.4|72089.4|72099.5|72089.5|72105.3|72095.3|72096.8|72086.8|379
1708398000000|2024-02-20 03:00:00|72099.4|72089.4|72094.7|72084.7|72103|72093|72093.5|72083.5|428
1708398300000|2024-02-20 03:05:00|72094.8|72084.8|72094|72084|72096.1|72086.1|72086.3|72076.3|355
1708398600000|2024-02-20 03:10:00|72093.9|72083.9|72091.9|72081.9|72094.6|72084.6|72090.2|72080.2|371
1708398900000|2024-02-20 03:15:00|72091.7|72081.7|72087.8|72077.8|72092.6|72082.6|72087.4|72077.4|335
1708399200000|2024-02-20 03:20:00|72087.9|72077.9|72086.4|72076.4|72088.9|72078.9|72084.5|72074.5|321
1708399500000|2024-02-20 03:25:00|72086.3|72076.3|72086|72076|72088.1|72078.1|72080.4|72070.4|330
1708399800000|2024-02-20 03:30:00|72085.9|72075.9|72083.1|72073.1|72088.4|72078.4|72082.4|72072.4|303
1708400100000|2024-02-20 03:35:00|72083.2|72073.2|72082.8|72072.8|72086.6|72076.6|72080.9|72070.9|190
1708400400000|2024-02-20 03:40:00|72083.1|72073.1|72085.6|72075.6|72088|72078|72082.7|72072.7|264
1708400700000|2024-02-20 03:45:00|72085.7|72075.7|72087.4|72077.4|72095.4|72085.4|72085.7|72075.7|229
1708401000000|2024-02-20 03:50:00|72087.5|72077.5|72080.8|72070.8|72087.6|72077.6|72079.5|72069.5|176
1708401300000|2024-02-20 03:55:00|72081|72071|72072.2|72062.2|72081|72071|72067.5|72057.5|349
1708401600000|2024-02-20 04:00:00|72072.7|72062.7|72068.3|72058.3|72075.3|72065.3|72067|72057|161
1708401900000|2024-02-20 04:05:00|72068.2|72058.2|72068.8|72058.8|72070.4|72060.4|72062.1|72052.1|273
1708402200000|2024-02-20 04:10:00|72068.9|72058.9|72062|72052|72073.1|72063.1|72062|72052|252
1708402500000|2024-02-20 04:15:00|72061.9|72051.9|72063.7|72053.7|72066.6|72056.6|72059.6|72049.6|217
1708402800000|2024-02-20 04:20:00|72063.6|72053.6|72064|72054|72066.8|72056.8|72060.9|72050.9|235
1708403100000|2024-02-20 04:25:00|72063.9|72053.9|72066.1|72056.1|72067.7|72057.7|72063.6|72053.6|288
1708403400000|2024-02-20 04:30:00|72066.3|72056.3|72065.4|72055.4|72067.7|72057.7|72064.9|72054.9|171
1708403700000|2024-02-20 04:35:00|72065.3|72055.3|72071.2|72061.2|72071.5|72061.5|72064.5|72054.5|144
1708404000000|2024-02-20 04:40:00|72071.1|72061.1|72066.5|72056.5|72073|72063|72064.4|72049.5|263
1708404300000|2024-02-20 04:45:00|72066.6|72056.6|72068.7|72058.7|72070.2|72060.2|72064.7|72054.7|187
1708404600000|2024-02-20 04:50:00|72068.9|72058.9|72070.5|72060.5|72071|72061|72067.9|72057.9|144
1708404900000|2024-02-20 04:55:00|72070.6|72060.6|72069.1|72059.1|72072.2|72062.2|72068.7|72058.7|153
1708405200000|2024-02-20 05:00:00|72069|72059|72080.6|72070.6|72086.2|72072.8|72068.4|72058.4|353
1708405500000|2024-02-20 05:05:00|72080.5|72070.5|72086.1|72076.1|72087.9|72077.9|72080.1|72070.1|279
1708405800000|2024-02-20 05:10:00|72086|72076|72092.4|72082.4|72093.8|72083.8|72083.6|72073.6|234
1708406100000|2024-02-20 05:15:00|72092.3|72082.3|72093.1|72083.1|72095.5|72085.5|72090.4|72080.4|225
1708406400000|2024-02-20 05:20:00|72093.2|72083.2|72096.8|72086.8|72096.8|72086.8|72091.6|72081.6|247
1708406700000|2024-02-20 05:25:00|72097.3|72087.3|72103.6|72093.6|72109.3|72099.3|72095.6|72085.6|289
1708407000000|2024-02-20 05:30:00|72103.5|72093.5|72102.1|72092.1|72106.2|72096.2|72098.3|72088.3|352
1708407300000|2024-02-20 05:35:00|72102|72092|72101.8|72091.8|72107.4|72097.4|72101.1|72091.1|352
1708407600000|2024-02-20 05:40:00|72101.7|72091.7|72098.7|72078.7|72106.5|72091.8|72093.1|72078.4|361
1708407900000|2024-02-20 05:45:00|72098.9|72078.9|72087.9|72077.9|72099.5|72083.4|72085.8|72074.2|333
1708408200000|2024-02-20 05:50:00|72087.8|72077.8|72096.6|72086.6|72100.9|72086.7|72087.2|72074.2|322
1708408500000|2024-02-20 05:55:00|72096.5|72086.5|72096.7|72086.7|72102.7|72090.8|72093.5|72082.1|387
1708408800000|2024-02-20 06:00:00|72096.8|72086.8|72101.9|72091.9|72101.9|72091.9|72092.3|72082.3|352
1708409100000|2024-02-20 06:05:00|72102.6|72092.6|72100.8|72090.8|72105.9|72095.9|72099.7|72089.7|283
1708409400000|2024-02-20 06:10:00|72100.6|72090.6|72097.2|72087.2|72101.5|72091.5|72096.5|72086.5|302
1708409700000|2024-02-20 06:15:00|72097.1|72087.1|72087.5|72077.5|72097.4|72087.4|72086.8|72076.8|298
1708410000000|2024-02-20 06:20:00|72087.7|72077.7|72092|72082|72095.7|72085.7|72086.9|72076.9|249
1708410300000|2024-02-20 06:25:00|72092.5|72082.5|72084.7|72074.7|72094.1|72084.1|72082.9|72072.9|375
1708410600000|2024-02-20 06:30:00|72085|72075|72093.6|72083.6|72098.1|72088.1|72082|72072|349
1708410900000|2024-02-20 06:35:00|72093.5|72083.5|72089.7|72079.7|72098.4|72085.6|72087.1|72076.5|281
1708411200000|2024-02-20 06:40:00|72089.6|72079.6|72079.8|72069.8|72089.6|72079.6|72077.6|72067.6|246
1708411500000|2024-02-20 06:45:00|72079.9|72069.9|72087.2|72077.2|72090.2|72080.2|72078.5|72068.5|315
1708411800000|2024-02-20 06:50:00|72087.1|72077.1|72084.3|72074.3|72090.3|72080.3|72082.7|72072.7|290
1708412100000|2024-02-20 06:55:00|72084.1|72074.1|72085.9|72075.9|72087.2|72077.2|72082|72072|214
1708412400000|2024-02-20 07:00:00|72086|72076|72087|72077|72088.2|72078.2|72083.3|72073.3|307
1708412700000|2024-02-20 07:05:00|72086.8|72076.8|72096.8|72086.8|72098.3|72088.3|72086.1|72076.1|253
1708413000000|2024-02-20 07:10:00|72096.9|72086.9|72090.8|72080.8|72097.2|72087.2|72089.9|72079.9|319
1708413300000|2024-02-20 07:15:00|72090.7|72080.7|72098|72088|72098.8|72088.8|72087.7|72077.7|279
1708413600000|2024-02-20 07:20:00|72097.9|72087.9|72095.3|72085.3|72100.6|72090.6|72092.6|72082.6|373
1708413900000|2024-02-20 07:25:00|72095.5|72085.5|72086.3|72076.3|72095.5|72085.5|72081.4|72071.4|445
1708414200000|2024-02-20 07:30:00|72086.4|72076.4|72090.1|72080.1|72096.3|72086.3|72085.8|72075.8|343
1708414500000|2024-02-20 07:35:00|72089.8|72079.8|72093.3|72083.3|72093.5|72083.5|72089.7|72079.7|303
1708414800000|2024-02-20 07:40:00|72094.1|72084.1|72092.5|72082.5|72095.9|72085.9|72088.6|72078.6|387
1708415100000|2024-02-20 07:45:00|72093.1|72083.1|72090.8|72070.8|72099.5|72089.5|72086.3|72070.8|365
1708415400000|2024-02-20 07:50:00|72090.5|72070.5|72083.6|72073.6|72090.5|72076.7|72077.3|72061.2|360
1708415700000|2024-02-20 07:55:00|72083.7|72073.7|72089|72079|72089.7|72079.7|72080.4|72070.4|360
1708416000000|2024-02-20 08:00:00|72088.9|72078.9|72089.5|72079.5|72097.4|72087.4|72086.3|72076.3|498
1708416300000|2024-02-20 08:05:00|72089.6|72079.6|72093.4|72073.4|72093.4|72080.1|72085.3|72072|324
1708416600000|2024-02-20 08:10:00|72093.3|72073.3|72086.1|72076.1|72094.1|72078.9|72084.1|72072|305
1708416900000|2024-02-20 08:15:00|72086.2|72076.2|72087.4|72077.4|72090|72080|72084.3|72074.3|244
1708417200000|2024-02-20 08:20:00|72087.5|72077.5|72094.1|72084.1|72096.1|72086.1|72084.5|72074.5|338
1708417500000|2024-02-20 08:25:00|72094.3|72084.3|72083.5|72073.5|72095|72085|72082.9|72072.9|346
1708417800000|2024-02-20 08:30:00|72083.8|72073.8|72084.6|72074.6|72088.7|72078.6|72082.6|72066.8|355
1708418100000|2024-02-20 08:35:00|72084.7|72074.7|72084.5|72074.5|72085.4|72075.4|72078.9|72068.9|275
1708418400000|2024-02-20 08:40:00|72084.4|72074.4|72083.8|72073.8|72085.9|72075.9|72083|72073|255
1708418700000|2024-02-20 08:45:00|72083.7|72073.7|72084.1|72074.1|72086.6|72076.6|72082.8|72072.8|209
1708419000000|2024-02-20 08:50:00|72084|72074|72077.8|72067.8|72084|72074|72074.3|72064.3|242
1708419300000|2024-02-20 08:55:00|72077.7|72067.7|72080.1|72070.1|72085.4|72075.4|72076.2|72066.2|416
1708419600000|2024-02-20 09:00:00|72080|72070|72082.1|72072.1|72084.1|72074.1|72078.3|72068.3|379
1708419900000|2024-02-20 09:05:00|72082|72072|72081.8|72071.8|72083.4|72073.4|72079.1|72069.1|318
1708420200000|2024-02-20 09:10:00|72081.9|72071.9|72088.9|72078.9|72088.9|72078.9|72080.3|72070.3|226
1708420500000|2024-02-20 09:15:00|72089|72079|72076.9|72066.9|72091.8|72081.8|72073.1|72063.1|369
1708420800000|2024-02-20 09:20:00|72076.8|72066.8|72073.3|72063.3|72079.5|72069.5|72072.8|72062.8|286
1708421100000|2024-02-20 09:25:00|72073.4|72063.4|72074|72064|72076.5|72066.5|72072.9|72062.9|220
1708421400000|2024-02-20 09:30:00|72073.4|72063.4|72068|72058|72075.5|72065.5|72068|72058|305
1708421700000|2024-02-20 09:35:00|72067.8|72057.8|72068.7|72058.7|72071.8|72061.8|72065.6|72055.6|346
1708422000000|2024-02-20 09:40:00|72068.8|72058.8|72076.1|72056.1|72076.6|72061.6|72065.9|72052.9|324
1708422300000|2024-02-20 09:45:00|72076|72056|72076.8|72066.8|72077.8|72067.8|72069.6|72055.8|279
1708422600000|2024-02-20 09:50:00|72076.6|72066.6|72077.7|72067.7|72079|72069|72072.3|72062.3|339
1708422900000|2024-02-20 09:55:00|72077.6|72067.6|72069.4|72059.4|72078.3|72068.3|72066.5|72056.5|356
1708423200000|2024-02-20 10:00:00|72069.5|72059.5|72076|72066|72076.2|72066.2|72068.8|72058.8|416
1708423500000|2024-02-20 10:05:00|72075.9|72065.9|72075.9|72065.9|72081.5|72066.5|72072.6|72056|283
1708423800000|2024-02-20 10:10:00|72074.7|72064.7|72060|72050|72075.6|72065.6|72057.1|72047.1|303
1708424100000|2024-02-20 10:15:00|72060.1|72050.1|72064|72054|72073.6|72059.2|72060.1|72047.1|297
1708424400000|2024-02-20 10:20:00|72063.9|72053.9|72058|72048|72066.7|72054.3|72057.8|72044.8|345
1708424700000|2024-02-20 10:25:00|72058.1|72048.1|72065.9|72055.9|72066.7|72056.7|72056.6|72046.6|312
1708425000000|2024-02-20 10:30:00|72065.8|72055.8|72058.8|72048.8|72066.4|72056.4|72057.6|72047.6|300
1708425300000|2024-02-20 10:35:00|72058.9|72048.9|72041.7|72031.7|72059.1|72049.1|72038.4|72028.4|393
1708425600000|2024-02-20 10:40:00|72041.4|72031.4|72038.1|72028.1|72044.1|72034.1|72034.4|72024.4|404
1708425900000|2024-02-20 10:45:00|72038|72028|72035.2|72025.2|72038.1|72028.1|72028.5|72018.5|321
1708426200000|2024-02-20 10:50:00|72035.3|72025.3|72034.6|72014.6|72038|72028|72022.4|72012.4|293
1708426500000|2024-02-20 10:55:00|72034.8|72014.8|72026|72016|72037.3|72020.1|72020.1|72010.1|281
1708426800000|2024-02-20 11:00:00|72025.8|72015.8|72029.8|72019.8|72036.3|72026.3|72024.5|72014.5|381
1708427100000|2024-02-20 11:05:00|72029.7|72019.7|72034.5|72024.5|72034.6|72024.6|72029.2|72019.2|174
1708427400000|2024-02-20 11:10:00|72034.4|72024.4|72049.9|72039.9|72049.9|72039.9|72034.2|72022.9|293
1708427700000|2024-02-20 11:15:00|72049.2|72039.2|72041|72031|72059.5|72044.6|72040.9|72024|318
1708428000000|2024-02-20 11:20:00|72041.1|72031.1|72051.3|72041.3|72051.6|72041.6|72039.9|72029.9|288
1708428300000|2024-02-20 11:25:00|72051.2|72041.2|72053|72043|72059.7|72049.7|72048.6|72038.6|334
1708428600000|2024-02-20 11:30:00|72053.1|72043.1|72060.3|72050.3|72069.5|72051.9|72051.9|72036.9|357
1708428900000|2024-02-20 11:35:00|72060.2|72050.2|72059.9|72039.9|72064.3|72050.2|72053.4|72039.5|307
1708429200000|2024-02-20 11:40:00|72059.2|72039.2|72069.5|72049.5|72071|72057.5|72057.2|72039.2|339
1708429500000|2024-02-20 11:45:00|72070.1|72050.1|72067.6|72047.6|72070.1|72054.4|72058.6|72041|350
1708429800000|2024-02-20 11:50:00|72068.1|72048.1|72057|72047|72069.2|72052.4|72054.4|72042.2|272
1708430100000|2024-02-20 11:55:00|72056.9|72046.9|72037|72017|72058.5|72048.5|72031.9|72016.8|388
1708430400000|2024-02-20 12:00:00|72036.5|72016.5|72024.9|72014.9|72036.5|72021.5|72020.6|72006.4|303
1708430700000|2024-02-20 12:05:00|72024.8|72014.8|72034.5|72024.5|72034.5|72024.5|72024.8|72014.8|244
1708431000000|2024-02-20 12:10:00|72034.6|72024.6|72025.4|72015.4|72036.4|72026.4|72025.1|72015.1|279
1708431300000|2024-02-20 12:15:00|72025.8|72015.8|72041|72021|72043.4|72028|72025.2|72015.2|343
1708431600000|2024-02-20 12:20:00|72041.1|72021.1|72025.6|72015.6|72044.8|72026.6|72025.3|72013.1|394
1708431900000|2024-02-20 12:25:00|72025.5|72015.5|72031.2|72021.2|72035.3|72022|72019.7|72005|371
1708432200000|2024-02-20 12:30:00|72031.1|72021.1|72035|72025|72038.2|72028.2|72029.2|72019.2|376
1708432500000|2024-02-20 12:35:00|72034.9|72024.9|72030.3|72020.3|72039.9|72029.9|72029.1|72019.1|364
1708432800000|2024-02-20 12:40:00|72030.5|72020.5|72036.8|72026.8|72036.9|72026.9|72029.1|72019.1|317
1708433100000|2024-02-20 12:45:00|72036.9|72026.9|72040.9|72030.9|72043.5|72033.5|72034.8|72024.8|375
1708433400000|2024-02-20 12:50:00|72040.8|72030.8|72054|72044|72054.6|72044.6|72040.8|72030.8|338
1708433700000|2024-02-20 12:55:00|72054.1|72044.1|72050.1|72030.1|72060.3|72044.1|72046.5|72029.4|463
1708434000000|2024-02-20 13:00:00|72049.9|72029.9|72037.7|72027.7|72050.8|72034|72029.7|72015.8|713
1708434300000|2024-02-20 13:05:00|72038|72028|72038.2|72028.2|72040.2|72030.2|72032.8|72022.8|454
1708434600000|2024-02-20 13:10:00|72038.3|72028.3|72028.1|72018.1|72038.6|72028.6|72026.8|72016.8|495
1708434900000|2024-02-20 13:15:00|72028.2|72018.2|72034.1|72024.1|72034.6|72024.6|72026.7|72016.7|467
1708435200000|2024-02-20 13:20:00|72034.3|72024.3|72036.2|72026.2|72046.4|72036.4|72034.2|72024.2|532
1708435500000|2024-02-20 13:25:00|72036|72026|72033.7|72013.7|72040.9|72027.8|72026.2|72013.7|349
1708435800000|2024-02-20 13:30:00|72033.6|72013.6|72023.9|72013.9|72035.2|72020.8|72012.4|72002.4|603
1708436100000|2024-02-20 13:35:00|72024.2|72014.2|72016|72006|72034|72024|72014.6|72004.6|609
1708436400000|2024-02-20 13:40:00|72015.7|72005.7|72011.3|72001.3|72016.2|72006.2|72008|71998|601
1708436700000|2024-02-20 13:45:00|72010.5|72000.5|72013.2|72003.2|72013.2|72003.2|72005.4|71995.4|561
1708437000000|2024-02-20 13:50:00|72013.1|72003.1|72001.8|71991.8|72021.7|72011.7|71998.8|71988.8|540
1708437300000|2024-02-20 13:55:00|72001.7|71991.7|72007.1|71997.1|72007.4|71997.4|71992.7|71982.7|516
1708437600000|2024-02-20 14:00:00|72006.3|71996.3|72006.4|71996.4|72009.4|71999.4|72002.9|71992.9|552
1708437900000|2024-02-20 14:05:00|72006.3|71996.3|71997|71987|72007|71997|71995|71985|561
1708438200000|2024-02-20 14:10:00|71996.9|71986.9|71983.9|71973.9|71997.1|71987.1|71976.4|71965.3|508
1708438500000|2024-02-20 14:15:00|71984|71974|71973.2|71963.2|71984.3|71974.3|71969.3|71959.3|524
1708438800000|2024-02-20 14:20:00|71973.1|71963.1|71976.5|71966.5|71978.3|71968.3|71966.2|71956.2|544
1708439100000|2024-02-20 14:25:00|71977.1|71967.1|71975.7|71965.7|71978|71968|71973.1|71963.1|471
1708439400000|2024-02-20 14:30:00|71975.6|71965.6|71973.5|71963.5|71980.4|71970.4|71966.1|71956.1|676
1708439700000|2024-02-20 14:35:00|71973.6|71963.6|71985.6|71975.6|71988.9|71975.6|71973.2|71962.5|699
1708440000000|2024-02-20 14:40:00|71985.5|71975.5|72002.1|71992.1|72005.9|71995.9|71983.1|71973.1|608
1708440300000|2024-02-20 14:45:00|72002|71992|71998.7|71988.7|72005.2|71995.2|71995.5|71985.5|640
1708440600000|2024-02-20 14:50:00|71998.5|71988.5|72001.6|71991.6|72007.7|71997.7|71989.3|71979.3|721
1708440900000|2024-02-20 14:55:00|72001.3|71991.3|72001.9|71981.9|72005.3|71993.9|71994.2|71981.9|464
1708441200000|2024-02-20 15:00:00|72001.7|71981.7|71986.9|71976.9|72005|71988.9|71983.6|71973.6|628
1708441500000|2024-02-20 15:05:00|71987.2|71977.2|72001|71991|72014.2|71999.7|71984.4|71974.4|704
1708441800000|2024-02-20 15:10:00|72000.9|71990.9|72014.3|72004.3|72018.3|72004.6|71999.4|71989.4|687
1708442100000|2024-02-20 15:15:00|72014.2|72004.2|71995.3|71985.3|72014.7|72004.7|71993.7|71983.7|624
1708442400000|2024-02-20 15:20:00|71995.5|71985.5|71992.5|71982.5|72001.5|71991.3|71988.1|71978.1|602
1708442700000|2024-02-20 15:25:00|71992.8|71982.8|72003|71993|72003.2|71993.2|71990.1|71980.1|541
1708443000000|2024-02-20 15:30:00|72003.1|71993.1|72019.4|72009.4|72025.6|72012.2|72001.6|71991.6|631
1708443300000|2024-02-20 15:35:00|72019.3|72009.3|72005.5|71995.5|72023.9|72013.9|72005|71995|687
1708443600000|2024-02-20 15:40:00|72006.1|71996.1|72014.5|72004.5|72014.9|72004.9|72003.6|71993.6|683
1708443900000|2024-02-20 15:45:00|72014.2|72004.2|72004.5|71994.5|72014.2|72004.2|72002|71992|596
1708444200000|2024-02-20 15:50:00|72004.9|71994.9|72004.9|71994.9|72009.5|71999.5|72001|71991|648
1708444500000|2024-02-20 15:55:00|72005.1|71995.1|72005.4|71995.4|72029.8|72013.9|72003.1|71993.1|679
1708444800000|2024-02-20 16:00:00|72005.3|71995.3|72011.1|72001.1|72015.3|72005.3|72002.4|71992.4|639
1708445100000|2024-02-20 16:05:00|72011.2|72001.2|72023.5|72003.5|72026.6|72010.4|72008.2|71998.2|607
1708445400000|2024-02-20 16:10:00|72023.4|72003.4|72026.3|72006.3|72026.5|72011|72009.8|71997.3|622
1708445700000|2024-02-20 16:15:00|72026.2|72006.2|72020.4|72010.4|72026.8|72012|72013.6|72003.4|586
1708446000000|2024-02-20 16:20:00|72020.5|72010.5|72019.8|72009.8|72028.3|72017.2|72012.8|72002.8|521
1708446300000|2024-02-20 16:25:00|72019.5|72009.5|72019.1|72009.1|72026.6|72016.6|72015.4|72004|330
1708446600000|2024-02-20 16:30:00|72019.3|72009.3|72021.3|72011.3|72027|72015.8|72014.9|72004.5|427
1708446900000|2024-02-20 16:35:00|72021.2|72011.2|72022.4|72012.4|72027.6|72017.6|72019.6|72009.6|422
1708447200000|2024-02-20 16:40:00|72022.5|72012.5|72023.1|72013.1|72027.1|72015.6|72019.1|72004.4|313
1708447500000|2024-02-20 16:45:00|72023|72013|72021.7|72011.7|72025|72013.3|72018.5|72004.2|264
1708447800000|2024-02-20 16:50:00|72021.6|72011.6|72004.4|71994.4|72021.7|72011.7|72004.2|71994.2|284
1708448100000|2024-02-20 16:55:00|72004.5|71994.5|72012.6|72002.6|72012.8|72002.8|72001.1|71991.1|337
1708448400000|2024-02-20 17:00:00|72012.7|72002.7|72013.2|72003.2|72020.7|72007.4|72009.9|71998.8|341
1708448700000|2024-02-20 17:05:00|72012.9|72002.9|72020.2|72010.2|72024.1|72013.1|72012.6|72002.6|393
1708449000000|2024-02-20 17:10:00|72020.3|72010.3|72033.6|72013.6|72034.3|72019.2|72018.6|72008.6|332
1708449300000|2024-02-20 17:15:00|72033.5|72013.5|72028.3|72008.3|72034.8|72020.7|72026.8|72007.9|383
1708449600000|2024-02-20 17:20:00|72028.5|72008.5|72030.1|72010.1|72030.7|72015.6|72019.1|72003|345
1708449900000|2024-02-20 17:25:00|72030.2|72010.2|72030.5|72010.5|72033.3|72013.3|72024.4|72004.4|268
1708450200000|2024-02-20 17:30:00|72030.6|72010.6|72026.9|72006.9|72032.9|72012.9|72026.8|72006.8|208
1708450500000|2024-02-20 17:35:00|72027|72007|72028.3|72008.3|72030.7|72010.7|72024.7|72004.7|260
1708450800000|2024-02-20 17:40:00|72028.2|72008.2|72022.5|72002.5|72028.2|72008.2|72022.1|72002.1|335
1708451100000|2024-02-20 17:45:00|72022.4|72002.4|72019|72009|72023.4|72011.2|72015.5|72000.4|275
1708451400000|2024-02-20 17:50:00|72018.9|72008.9|72019.7|72009.7|72020.8|72010.8|72016.5|72006.5|243
1708451700000|2024-02-20 17:55:00|72019.6|72009.6|72019.8|72009.8|72021.9|72011.9|72018.3|72008.3|285
1708452000000|2024-02-20 18:00:00|72019.7|72009.7|72026.6|72016.6|72030.8|72017.1|72019.2|72009.2|342
1708452300000|2024-02-20 18:05:00|72032.2|72012.2|72032.1|72012.1|72034.2|72017.4|72024.6|72011.2|264
1708452600000|2024-02-20 18:10:00|72032.2|72012.2|72031.2|72021.2|72036.5|72021.5|72026.6|72011.8|290
1708452900000|2024-02-20 18:15:00|72031.3|72021.3|72032.4|72022.4|72041.9|72027.1|72031|72017.9|361
1708453200000|2024-02-20 18:20:00|72032.3|72022.3|72034.6|72024.6|72041.1|72025.5|72032.1|72017.2|388
1708453500000|2024-02-20 18:25:00|72034.5|72024.5|72028.2|72018.2|72035.9|72024.6|72028.1|72015.9|310
1708453800000|2024-02-20 18:30:00|72028.1|72018.1|72033.8|72023.8|72038.5|72024.3|72026.5|72015.1|302
1708454100000|2024-02-20 18:35:00|72033.7|72023.7|72045.3|72025.3|72046.5|72026.5|72030.8|72019|344
1708454400000|2024-02-20 18:40:00|72045.2|72025.2|72041.9|72021.9|72045.5|72029.9|72037.6|72021.6|258
1708454700000|2024-02-20 18:45:00|72041.6|72021.6|72034.1|72024.1|72041.7|72027.7|72030.8|72020.8|381
1708455000000|2024-02-20 18:50:00|72034.2|72024.2|72034.7|72024.7|72035|72025|72031|72021|395
1708455300000|2024-02-20 18:55:00|72034.9|72024.9|72032.3|72022.3|72038.9|72028.9|72029.2|72019.2|389
1708455600000|2024-02-20 19:00:00|72032.2|72022.2|72042.5|72022.5|72042.5|72025.3|72032.2|72018|399
1708455900000|2024-02-20 19:05:00|72042.3|72022.3|72036.3|72016.3|72042.3|72026.2|72034.8|72015.8|360
1708456200000|2024-02-20 19:10:00|72036.1|72016.1|72031.4|72011.4|72036.7|72017.1|72026.4|72011.2|244
1708456500000|2024-02-20 19:15:00|72031.5|72011.5|72034.1|72014.1|72036.9|72021.3|72026.5|72011.5|335
1708456800000|2024-02-20 19:20:00|72034.2|72014.2|72033.4|72023.4|72038.7|72023.6|72030.2|72014|416
1708457100000|2024-02-20 19:25:00|72033.5|72023.5|72024.8|72014.8|72039.9|72024.9|72022.6|72012.6|305
1708457400000|2024-02-20 19:30:00|72024.7|72014.7|72021.4|72011.4|72026.2|72016.2|72017.4|72007.4|249
1708457700000|2024-02-20 19:35:00|72021.5|72011.5|72022.4|72012.4|72025.2|72015.2|72021.5|72011.5|310
1708458000000|2024-02-20 19:40:00|72022.2|72012.2|72031.4|72011.4|72032.3|72014.9|72022|72009.5|206
1708458300000|2024-02-20 19:45:00|72030.7|72010.7|72024.9|72014.9|72031.6|72015.6|72024.7|72009.4|209
1708458600000|2024-02-20 19:50:00|72025|72015|72030.7|72020.7|72030.8|72020.8|72024.9|72014.9|242
1708458900000|2024-02-20 19:55:00|72030.4|72020.4|72031.7|72021.7|72033.4|72023.4|72030.2|72020.2|299
1708459200000|2024-02-20 20:00:00|72031.8|72021.8|72034.4|72024.4|72035.7|72025.7|72031.5|72021.5|207
1708459500000|2024-02-20 20:05:00|72034.5|72024.5|72031.4|72021.4|72038.2|72024.5|72030.7|72016.4|262
1708459800000|2024-02-20 20:10:00|72031.5|72021.5|72028.9|72018.9|72031.9|72021.9|72028.4|72018.4|223
1708460100000|2024-02-20 20:15:00|72028.8|72018.8|72028.9|72018.9|72030.4|72020.4|72028.6|72018.6|228
1708460400000|2024-02-20 20:20:00|72028.8|72018.8|72033.4|72013.4|72034.6|72019.9|72028.2|72013.3|251
1708460700000|2024-02-20 20:25:00|72033.5|72013.5|72031.3|72011.3|72033.9|72019.5|72027.2|72009.8|222
1708461000000|2024-02-20 20:30:00|72031.4|72011.4|72035.5|72015.5|72036.9|72016.9|72026.2|72011.1|366
1708461300000|2024-02-20 20:35:00|72035.9|72015.9|72032.5|72012.5|72037.7|72017.7|72031.6|72011.6|354
1708461600000|2024-02-20 20:40:00|72032.6|72012.6|72027.2|72017.2|72033.5|72018.2|72026.3|72011.4|323
1708461900000|2024-02-20 20:45:00|72027.3|72017.3|72024.7|72014.7|72034.2|72019.1|72024.6|72012.2|267
1708462200000|2024-02-20 20:50:00|72024.6|72014.6|72030.4|72010.4|72033.1|72018|72024.6|72009.6|316
1708462500000|2024-02-20 20:55:00|72030.5|72010.5|72028.2|72008.2|72032.4|72017.2|72025|72008|507
1708462800000|2024-02-20 21:00:00|72028.3|72008.3|72028.5|72008.5|72028.6|72008.6|72026.9|72006.9|333
1708463100000|2024-02-20 21:05:00|72028.4|72008.4|72028.9|72008.9|72029.6|72009.6|72026.9|72006.9|212
1708463400000|2024-02-20 21:10:00|72029|72009|72028.4|72008.4|72029.5|72009.5|72028.4|72008.4|160
1708463700000|2024-02-20 21:15:00|72028.5|72008.5|72031.3|72011.3|72032|72012|72028.4|72008.4|179
1708464000000|2024-02-20 21:20:00|72031.1|72011.1|72031.2|72011.2|72031.9|72011.9|72029.1|72009.1|106
1708464300000|2024-02-20 21:25:00|72031.5|72011.5|72030.5|72010.5|72031.8|72011.8|72030.5|72010.5|36
1708464600000|2024-02-20 21:30:00|72030.6|72010.6|72030.6|72010.6|72031.4|72011.4|72029.3|72009.3|43
1708464900000|2024-02-20 21:35:00|72030.5|72010.5|72029.5|72009.5|72030.5|72010.5|72029.2|72009.2|43
1708465200000|2024-02-20 21:40:00|72029.4|72009.4|72029.6|72009.6|72032.4|72012.4|72029.4|72009.4|74
1708465500000|2024-02-20 21:45:00|72030.1|72010.1|72033.1|72013.1|72033.2|72013.2|72029.1|72009.1|86
1708465800000|2024-02-20 21:50:00|72032.2|72012.2|72026.9|72006.9|72032.3|72012.3|72026.8|72006.8|74
1708466100000|2024-02-20 21:55:00|72027.2|72007.2|72039.7|71995.8|72039.9|72013.5|72027.1|71993.7|517
1708466400000|2024-02-20 22:00:00|72040.1|71995.7|72049.8|71985.3|72050.3|71995.7|72038.3|71984.1|37
1708466700000|2024-02-20 22:05:00|72048.7|71986.4|72050.8|71986.4|72052.1|71989.8|72046.5|71983.4|88
1708467000000|2024-02-20 22:10:00|72052.2|71980.7|72047.9|71988.5|72052.2|71991|72046.5|71980.7|109
1708467300000|2024-02-20 22:15:00|72046.9|71989.9|72046.7|71988.2|72049.2|71989.9|72045.8|71987.2|71
1708467600000|2024-02-20 22:20:00|72046.2|71988.1|72056.7|71987.5|72057.7|71989.3|72046.2|71985.8|170
1708467900000|2024-02-20 22:25:00|72055.1|71986.3|72055.1|71987.8|72057.8|71988.5|72054.2|71986.3|154
1708468200000|2024-02-20 22:30:00|72054.8|71987.1|72052.3|71990.7|72056.4|71992.2|72051.1|71987.1|353
1708468500000|2024-02-20 22:35:00|72051.7|71990.8|72050.6|71991.4|72052.6|71991.9|72049.5|71989.9|272
1708468800000|2024-02-20 22:40:00|72052.8|71991.7|72050.4|71992.2|72052.8|71992.9|72049.2|71990.3|311
1708469100000|2024-02-20 22:45:00|72051|71992.6|72053.5|71988.2|72053.5|71993.2|72049.2|71988.2|89
1708469400000|2024-02-20 22:50:00|72053.6|71988.1|72049.4|71989.8|72055.3|71990.6|72048.9|71986.9|63
1708469700000|2024-02-20 22:55:00|72049.3|71989.7|72048.4|71989.7|72053.1|71996.4|72048.2|71987.6|119
1708470000000|2024-02-20 23:00:00|72046.9|71989|72043.4|71999.8|72051.9|72010|72027.6|71989|182
1708470300000|2024-02-20 23:05:00|72042.6|71999.7|72039.5|72002.9|72042.6|72011.9|72026.1|71999.7|190
1708470600000|2024-02-20 23:10:00|72038.3|72002.8|72028.9|72008.9|72043.2|72011.2|72025.7|72001.2|160
1708470900000|2024-02-20 23:15:00|72027.3|72007.3|72028.4|72008.4|72045.4|72013.7|72025.1|71997.6|224
1708471200000|2024-02-20 23:20:00|72028.5|72008.5|72037.7|72001.2|72041.6|72014.1|72025.8|71997.7|573
1708471500000|2024-02-20 23:25:00|72037|71999.6|72035.5|72001.4|72040.4|72009.6|72025.5|71997.1|307
1708471800000|2024-02-20 23:30:00|72035.4|72001.6|72035|72015|72035.9|72015.1|72030.8|72001.6|186
1708472100000|2024-02-20 23:35:00|72035.1|72015.1|72041.2|72021.2|72045.8|72024.2|72033.1|72008.8|355
1708472400000|2024-02-20 23:40:00|72041.1|72021.1|72033.5|72013.5|72042.2|72022.2|72032.4|72012.4|359
1708472700000|2024-02-20 23:45:00|72033.6|72013.6|72035.7|72015.7|72044.1|72024.1|72032|72012|281
1708473000000|2024-02-20 23:50:00|72035.6|72015.6|72045.1|72025.1|72045.4|72025.4|72034.8|72014.8|289
1708473300000|2024-02-20 23:55:00|72044.8|72024.8|72056.5|72036.5|72060.1|72040.1|72043.6|72023.6|345
1708473600000|2024-02-21 00:00:00|72056.6|72036.6|72055.5|72035.5|72056.6|72036.6|72055.2|72035.2|147
1708473900000|2024-02-21 00:05:00|72055.4|72035.4|72034.3|72014.3|72056.5|72036.5|72033.8|72013.8|174
1708474200000|2024-02-21 00:10:00|72034.1|72014.1|72047.9|72027.9|72053.7|72033.7|72034.1|72014.1|271
1708474500000|2024-02-21 00:15:00|72048|72028|72046.2|72026.2|72048.3|72028.3|72046.1|72026.1|120
1708474800000|2024-02-21 00:20:00|72046.1|72026.1|72045.1|72025.1|72046.6|72026.6|72041|72021|226
1708475100000|2024-02-21 00:25:00|72045.2|72025.2|72046.2|72026.2|72046.3|72026.3|72042.1|72022.1|205
1708475400000|2024-02-21 00:30:00|72046.1|72026.1|72048.7|72028.7|72048.9|72028.9|72044|72024|226
1708475700000|2024-02-21 00:35:00|72048.6|72028.6|72055.4|72035.4|72058.9|72038.9|72048.2|72028.2|332
1708476000000|2024-02-21 00:40:00|72055.3|72035.3|72047.7|72027.7|72057|72037|72046.9|72026.9|277
1708476300000|2024-02-21 00:45:00|72048|72028|72051|72031|72051.9|72031.9|72044.1|72024.1|324
1708476600000|2024-02-21 00:50:00|72051.1|72031.1|72049.8|72029.8|72064.3|72044.3|72049.8|72029.8|452
1708476900000|2024-02-21 00:55:00|72049.7|72029.7|72051|72031|72052.9|72034|72039.4|72023.4|207
1708477200000|2024-02-21 01:00:00|72050.9|72030.9|72060.9|72040.9|72062.6|72046.2|72041.3|72025.3|565
1708477500000|2024-02-21 01:05:00|72060.8|72040.8|72051.7|72041.7|72061.7|72045.2|72049.7|72036|378
1708477800000|2024-02-21 01:10:00|72051.9|72041.9|72064.1|72044.1|72064.7|72044.7|72046.1|72031.7|293
1708478100000|2024-02-21 01:15:00|72064.5|72044.5|72056.6|72036.6|72072.7|72052.7|72046.3|72030.3|354
1708478400000|2024-02-21 01:20:00|72056.7|72036.7|72061.5|72051.5|72068|72052.7|72052.7|72036.6|365
1708478700000|2024-02-21 01:25:00|72061.4|72051.4|72067.7|72047.7|72071.9|72057.3|72057.9|72041.7|311
1708479000000|2024-02-21 01:30:00|72069.2|72049.2|72067.2|72047.2|72078.5|72065.2|72061.1|72046.8|534
1708479300000|2024-02-21 01:35:00|72067.1|72047.1|72051.5|72041.5|72067.2|72053.1|72048.3|72038.3|470
1708479600000|2024-02-21 01:40:00|72052.1|72042.1|72034.1|72024.1|72057.4|72047.4|72033.6|72023.6|487
1708479900000|2024-02-21 01:45:00|72034|72024|72054.1|72034.1|72054.2|72040.7|72029.4|72019.4|492
1708480200000|2024-02-21 01:50:00|72054.2|72034.2|72045.9|72035.9|72054.2|72038.6|72038.1|72027.5|538
1708480500000|2024-02-21 01:55:00|72045.5|72035.5|72042.3|72032.3|72052.4|72042.4|72040.2|72026.8|392
1708480800000|2024-02-21 02:00:00|72042.2|72032.2|71978.7|71958.7|72045.9|72035.9|71976.2|71956.2|591
1708481100000|2024-02-21 02:05:00|71979.6|71959.6|71960.9|71950.9|71979.6|71960.3|71936.7|71916.7|782
1708481400000|2024-02-21 02:10:00|71961|71951|71966.7|71956.7|71985.4|71975.4|71959.4|71946.2|646
1708481700000|2024-02-21 02:15:00|71966.6|71956.6|71974|71964|71981|71971|71961.3|71951.3|506
1708482000000|2024-02-21 02:20:00|71973.9|71963.9|71971.8|71961.8|71980.3|71970.3|71965.6|71955.6|476
1708482300000|2024-02-21 02:25:00|71971.7|71961.7|71966.8|71956.8|71974.3|71964.3|71963.5|71953.5|367
1708482600000|2024-02-21 02:30:00|71966.9|71956.9|71954.1|71944.1|71970.9|71960.9|71941.9|71931.9|573
1708482900000|2024-02-21 02:35:00|71954.2|71944.2|71961.6|71951.6|71968.2|71958.2|71952.3|71942.3|513
1708483200000|2024-02-21 02:40:00|71961.8|71951.8|71926|71916|71964.5|71954.5|71925.3|71910.7|496
1708483500000|2024-02-21 02:45:00|71925.9|71915.9|71891.5|71881.5|71926.6|71916|71889.6|71879.6|724
1708483800000|2024-02-21 02:50:00|71891.2|71881.2|71915.4|71905.4|71915.7|71905.7|71884.6|71874.6|656
1708484100000|2024-02-21 02:55:00|71915.3|71905.3|71916.5|71906.5|71922.7|71912.7|71910.8|71897.4|461
1708484400000|2024-02-21 03:00:00|71916.4|71906.4|71920|71910|71928.1|71911|71905.9|71895.9|371
1708484700000|2024-02-21 03:05:00|71920.1|71910.1|71905.3|71895.3|71927.1|71910.7|71901.5|71891.5|425
1708485000000|2024-02-21 03:10:00|71904.7|71894.7|71897.9|71877.9|71906|71896|71884.8|71874.8|581
1708485300000|2024-02-21 03:15:00|71898|71878|71880.7|71870.7|71900.9|71882.3|71870.6|71854|583
1708485600000|2024-02-21 03:20:00|71880.8|71870.8|71876|71866|71887.8|71873.6|71871.2|71858.9|456
1708485900000|2024-02-21 03:25:00|71876.1|71866.1|71871.4|71861.4|71877.9|71867.9|71859.6|71849.6|439
1708486200000|2024-02-21 03:30:00|71871.1|71861.1|71866.7|71856.7|71871.6|71861.6|71855.8|71843.1|366
1708486500000|2024-02-21 03:35:00|71866.6|71856.6|71843.8|71833.8|71869.8|71858.2|71843.8|71828.8|551
1708486800000|2024-02-21 03:40:00|71844|71834|71847|71837|71856.2|71846.2|71840.7|71827.9|439
1708487100000|2024-02-21 03:45:00|71846.9|71836.9|71834.2|71824.2|71849.9|71839.9|71822.3|71811.8|433
1708487400000|2024-02-21 03:50:00|71834.1|71824.1|71832.7|71822.7|71838.6|71826.9|71829.6|71816.2|368
1708487700000|2024-02-21 03:55:00|71832.6|71822.6|71826.6|71816.6|71838.5|71822.9|71816.4|71806.4|456
1708488000000|2024-02-21 04:00:00|71826.7|71816.7|71829|71819|71839.3|71828.9|71826.6|71816.5|336
1708488300000|2024-02-21 04:05:00|71829.1|71819.1|71848.4|71838.4|71848.6|71838.6|71825.2|71815.2|343
1708488600000|2024-02-21 04:10:00|71848.5|71838.5|71836.7|71826.7|71849.8|71839.8|71836.6|71826.6|274
1708488900000|2024-02-21 04:15:00|71836.6|71826.6|71834.6|71824.6|71840.4|71830.4|71833.5|71823.5|192
1708489200000|2024-02-21 04:20:00|71834.5|71824.5|71847.6|71837.6|71847.9|71837.9|71832.5|71822.5|262
1708489500000|2024-02-21 04:25:00|71847.5|71837.5|71858|71848|71859.8|71849.2|71847.3|71837.3|235
1708489800000|2024-02-21 04:30:00|71858.1|71848.1|71859.4|71849.4|71864.7|71854.7|71857.5|71847.5|242
1708490100000|2024-02-21 04:35:00|71859.3|71849.3|71878.5|71868.5|71880.8|71870.8|71856.9|71846.9|241
1708490400000|2024-02-21 04:40:00|71878.6|71868.6|71876.5|71866.5|71882.8|71872.8|71874.6|71860.6|256
1708490700000|2024-02-21 04:45:00|71876.4|71866.4|71863|71843|71879.2|71869.2|71859|71840.3|258
1708491000000|2024-02-21 04:50:00|71863.1|71843.1|71856.4|71846.4|71865.2|71851.8|71855|71841.7|298
1708491300000|2024-02-21 04:55:00|71856.3|71846.3|71859.8|71849.8|71859.8|71849.8|71850.2|71840.2|317
1708491600000|2024-02-21 05:00:00|71860.4|71850.4|71860.3|71850.3|71868.1|71858.1|71857|71847|446
1708491900000|2024-02-21 05:05:00|71860.2|71850.2|71851.1|71841.1|71860.3|71850.3|71850.2|71840.2|310
1708492200000|2024-02-21 05:10:00|71851|71841|71859.5|71849.5|71862.4|71852.4|71849|71839|274
1708492500000|2024-02-21 05:15:00|71859.4|71849.4|71874.7|71864.7|71877.8|71867.8|71859.1|71849.1|249
1708492800000|2024-02-21 05:20:00|71874.8|71864.8|71879.2|71869.2|71880.1|71870.1|71868.8|71858.8|250
1708493100000|2024-02-21 05:25:00|71879.1|71869.1|71874.5|71864.5|71879.1|71869.1|71871.8|71861.8|346
1708493400000|2024-02-21 05:30:00|71874.4|71864.4|71868.6|71858.6|71875.2|71865.2|71863|71853|407
1708493700000|2024-02-21 05:35:00|71868.7|71858.7|71858.9|71848.9|71869.7|71859.7|71856.8|71846.8|327
1708494000000|2024-02-21 05:40:00|71859.1|71849.1|71843.2|71833.2|71862|71852|71843|71833|386
1708494300000|2024-02-21 05:45:00|71843.6|71833.6|71836.5|71826.5|71850.7|71833.7|71819|71805.3|505
1708494600000|2024-02-21 05:50:00|71836.6|71826.6|71843.9|71833.9|71849|71839|71835.5|71825.5|482
1708494900000|2024-02-21 05:55:00|71844|71834|71882.8|71862.8|71883.7|71868.6|71843|71833|580
1708495200000|2024-02-21 06:00:00|71877.8|71867.8|71884.1|71874.1|71891.9|71874.6|71876.4|71859.1|466
1708495500000|2024-02-21 06:05:00|71884.2|71874.2|71892.7|71882.7|71901.7|71883|71880.2|71869.5|362
1708495800000|2024-02-21 06:10:00|71892.8|71882.8|71917|71907|71919.5|71909.5|71887.7|71877.7|436
1708496100000|2024-02-21 06:15:00|71916.9|71906.9|71900.3|71890.3|71917.2|71907.2|71888.3|71878.3|505
1708496400000|2024-02-21 06:20:00|71900.6|71890.6|71921.1|71911.1|71921.9|71911.9|71899.9|71889.9|546
1708496700000|2024-02-21 06:25:00|71921.2|71911.2|71911.4|71901.4|71926.9|71911.7|71909.8|71899.8|414
1708497000000|2024-02-21 06:30:00|71911.3|71901.3|71915.5|71905.5|71917.4|71907.4|71907.3|71897.3|389
1708497300000|2024-02-21 06:35:00|71915.6|71905.6|71910.3|71900.3|71920.5|71910.5|71909.9|71899.9|393
1708497600000|2024-02-21 06:40:00|71910.4|71900.4|71913.1|71903.1|71920.3|71910.3|71908.9|71898.9|299
1708497900000|2024-02-21 06:45:00|71913.2|71903.2|71918.2|71908.2|71920.3|71910.3|71905.8|71895.8|374
1708498200000|2024-02-21 06:50:00|71918.7|71908.7|71888|71878|71919.7|71909.7|71888|71878|431
1708498500000|2024-02-21 06:55:00|71886.9|71876.9|71897.9|71887.9|71902.2|71892.2|71886.2|71876.2|476
1708498800000|2024-02-21 07:00:00|71898.2|71888.2|71909.6|71899.6|71909.6|71899.6|71892|71882|396
1708499100000|2024-02-21 07:05:00|71910|71900|71914.4|71904.4|71915.2|71905.2|71901.4|71891.4|351
1708499400000|2024-02-21 07:10:00|71914.3|71904.3|71916.6|71906.6|71918.5|71908.5|71908.2|71898.2|354
1708499700000|2024-02-21 07:15:00|71916.7|71906.7|71920.3|71910.3|71924|71914|71916.7|71906.7|415
1708500000000|2024-02-21 07:20:00|71920.2|71910.2|71924.7|71914.7|71930.8|71920.8|71917.5|71907.5|363
1708500300000|2024-02-21 07:25:00|71924.8|71914.8|71940|71930|71942.9|71932.9|71924.2|71914.2|472
1708500600000|2024-02-21 07:30:00|71939.9|71929.9|71929|71919|71942.5|71932.5|71923.6|71913.6|427
1708500900000|2024-02-21 07:35:00|71929.4|71919.4|71929.5|71919.5|71933.8|71923.8|71925.8|71915.8|400
1708501200000|2024-02-21 07:40:00|71929.6|71919.6|71938.6|71928.6|71940.3|71930.3|71929.6|71919.6|317
1708501500000|2024-02-21 07:45:00|71938.5|71928.5|71926.9|71916.9|71939.1|71929.1|71923.5|71913.5|349
1708501800000|2024-02-21 07:50:00|71926.8|71916.8|71943.6|71933.6|71944.5|71934.5|71926.2|71916.2|270
1708502100000|2024-02-21 07:55:00|71943.5|71933.5|71938.9|71928.9|71945|71935|71937.4|71927.4|327
1708502400000|2024-02-21 08:00:00|71939|71929|71945.3|71935.3|71954.5|71944.5|71938.4|71928.4|501
1708502700000|2024-02-21 08:05:00|71945.1|71935.1|71940|71930|71946.3|71936.3|71937.7|71927.7|457
1708503000000|2024-02-21 08:10:00|71940.1|71930.1|71942.4|71932.4|71945.8|71935.8|71940.1|71930.1|372
1708503300000|2024-02-21 08:15:00|71942.6|71932.6|71956.4|71946.4|71958|71948|71940.2|71930.2|392
1708503600000|2024-02-21 08:20:00|71955.9|71945.9|71963.8|71953.8|71963.8|71953.8|71954.6|71944.6|310
1708503900000|2024-02-21 08:25:00|71963.7|71953.7|71978.9|71968.9|71980.8|71970.8|71961.4|71951.4|486
1708504200000|2024-02-21 08:30:00|71978.4|71968.4|71973.6|71963.6|71982|71972|71969|71959|414
1708504500000|2024-02-21 08:35:00|71973.5|71963.5|71977.2|71967.2|71989.9|71979.9|71970.7|71960.7|312
1708504800000|2024-02-21 08:40:00|71977.8|71967.8|71976.5|71966.5|71985.2|71975.2|71975.5|71965.5|425
1708505100000|2024-02-21 08:45:00|71976.6|71966.6|71972.3|71962.3|71977.4|71967.4|71960.1|71950.1|366
1708505400000|2024-02-21 08:50:00|71972.5|71962.5|71968.5|71948.5|71977.8|71967.8|71962|71946.6|331
1708505700000|2024-02-21 08:55:00|71968.4|71948.4|71968.1|71958.1|71976.9|71963.5|71965.4|71948.4|277
1708506000000|2024-02-21 09:00:00|71968.3|71958.3|71986.4|71976.4|71986.8|71976.5|71967.8|71957.8|354
1708506300000|2024-02-21 09:05:00|71986.5|71976.5|71976.8|71966.8|71987.3|71977.3|71973.9|71963.9|424
1708506600000|2024-02-21 09:10:00|71977.3|71967.3|71977|71967|71979.7|71969.7|71974.7|71964.7|255
1708506900000|2024-02-21 09:15:00|71977.1|71967.1|71976.4|71966.4|71977.4|71967.4|71973.7|71963.7|288
1708507200000|2024-02-21 09:20:00|71976.5|71966.5|71971.9|71961.9|71976.6|71966.6|71966.1|71956.1|289
1708507500000|2024-02-21 09:25:00|71972|71962|71972.1|71962.1|71975.1|71965.1|71969|71959|316
1708507800000|2024-02-21 09:30:00|71972|71962|71973.6|71963.6|71975|71965|71967.8|71957.8|223
1708508100000|2024-02-21 09:35:00|71973.7|71963.7|71977.5|71967.5|71985.7|71969.1|71973.5|71960.2|266
1708508400000|2024-02-21 09:40:00|71977.6|71967.6|71979.7|71969.7|71983|71973|71975.9|71965.9|182
1708508700000|2024-02-21 09:45:00|71980.8|71970.8|71987.5|71977.5|71990.2|71980.2|71980.8|71970.8|290
1708509000000|2024-02-21 09:50:00|71987.4|71977.4|71988.8|71978.8|71995.5|71985.5|71987.3|71977.3|223
1708509300000|2024-02-21 09:55:00|71988.6|71978.6|71992.3|71982.3|71992.4|71982.4|71985.1|71975.1|223
1708509600000|2024-02-21 10:00:00|71992.2|71982.2|71988.4|71978.4|71999.4|71986.1|71981.3|71966|439
1708509900000|2024-02-21 10:05:00|71988.3|71978.3|71975.4|71965.4|71988.5|71978.5|71973.5|71955.5|305
1708510200000|2024-02-21 10:10:00|71975.3|71965.3|71982.7|71972.7|71986.6|71976.6|71974.4|71964.4|220
1708510500000|2024-02-21 10:15:00|71982.9|71972.9|71982.8|71972.8|71984|71974|71978.9|71968.9|272
1708510800000|2024-02-21 10:20:00|71983.3|71973.3|71995.1|71985.1|72000.5|71986.8|71981.2|71971.2|313
1708511100000|2024-02-21 10:25:00|71995.2|71985.2|71992.3|71982.3|71998.6|71988.6|71985.7|71974.7|434
1708511400000|2024-02-21 10:30:00|71992.1|71982.1|71987.2|71977.2|71998.2|71988.2|71986.5|71976.5|283
1708511700000|2024-02-21 10:35:00|71987.1|71977.1|71977.6|71967.6|71992.3|71977.1|71973.1|71963|248
1708512000000|2024-02-21 10:40:00|71977.5|71967.5|71978.5|71968.5|71985.1|71969.9|71975.7|71961.9|273
1708512300000|2024-02-21 10:45:00|71978.6|71968.6|71977.2|71967.2|71984.5|71971.9|71976.6|71964.5|232
1708512600000|2024-02-21 10:50:00|71975.6|71965.6|71977|71967|71977.6|71967.6|71972.6|71962.6|200
1708512900000|2024-02-21 10:55:00|71976.9|71966.9|71976.1|71966.1|71981.6|71967.6|71975|71960.6|133
1708513200000|2024-02-21 11:00:00|71976|71966|71987.1|71977.1|71991|71977.4|71974.6|71964.6|253
1708513500000|2024-02-21 11:05:00|71987.2|71977.2|71987.3|71977.3|71996.6|71981.3|71985.4|71975.4|256
1708513800000|2024-02-21 11:10:00|71987.4|71977.4|71993|71983|71993.2|71983.2|71985.1|71975.1|264
1708514100000|2024-02-21 11:15:00|71993.1|71983.1|71994.5|71984.5|71994.8|71984.8|71992.9|71982.9|166
1708514400000|2024-02-21 11:20:00|71994.4|71984.4|71994.2|71984.2|71995.3|71985.3|71991|71981|189
1708514700000|2024-02-21 11:25:00|71994.3|71984.3|71997.6|71987.6|71998.5|71988.5|71992.8|71982.8|169
1708515000000|2024-02-21 11:30:00|71997.7|71987.7|72003.7|71993.7|72003.8|71993.8|71995.6|71985.6|179
1708515300000|2024-02-21 11:35:00|72003.6|71993.6|72004.8|71994.8|72006.2|71996.2|72002.6|71992.6|206
1708515600000|2024-02-21 11:40:00|72004.9|71994.9|72027.5|72007.5|72028.3|72008.3|72004.7|71994.7|269
1708515900000|2024-02-21 11:45:00|72027.8|72007.8|72010.7|72000.7|72028.1|72014.8|72003.8|71993.8|364
1708516200000|2024-02-21 11:50:00|72010.9|72000.9|71999.8|71989.8|72011.4|72001.4|71998.5|71988.5|358
1708516500000|2024-02-21 11:55:00|72000.1|71990.1|71996.1|71976.1|72003.8|71991.8|71995.8|71975.8|260
1708516800000|2024-02-21 12:00:00|71995.7|71975.7|71984.3|71974.3|71998.4|71978.4|71983.6|71970.2|360
1708517100000|2024-02-21 12:05:00|71984.2|71974.2|71982.6|71962.6|71987.5|71977.5|71975.5|71960.5|356
1708517400000|2024-02-21 12:10:00|71982.5|71962.5|71976.6|71956.6|71984.5|71966.5|71974.8|71956.4|347
1708517700000|2024-02-21 12:15:00|71976.7|71956.7|71975.6|71965.6|71977.7|71967.7|71971.7|71955.7|304
1708518000000|2024-02-21 12:20:00|71975.7|71965.7|71974.6|71964.6|71978.9|71968.9|71973.1|71963.1|235
1708518300000|2024-02-21 12:25:00|71974.7|71964.7|71978.2|71968.2|71978.4|71968.4|71973.9|71963.9|172
1708518600000|2024-02-21 12:30:00|71978.3|71968.3|71982|71972|71982.7|71972.7|71976.5|71966.5|225
1708518900000|2024-02-21 12:35:00|71982.1|71972.1|71982.4|71972.4|71982.9|71972.9|71979.8|71969.8|176
1708519200000|2024-02-21 12:40:00|71982.5|71972.5|71993.4|71973.4|71994.1|71977.9|71979.1|71967.9|222
1708519500000|2024-02-21 12:45:00|71993.5|71973.5|71981.7|71971.7|71993.9|71979.5|71981.4|71971.4|228
1708519800000|2024-02-21 12:50:00|71981.6|71971.6|71986.2|71976.2|71986.6|71976.6|71979.8|71969.8|246
1708520100000|2024-02-21 12:55:00|71986.1|71976.1|71988.2|71978.2|71993.7|71983.7|71983.9|71973.9|313
1708520400000|2024-02-21 13:00:00|71988|71978|71979.9|71969.9|71991|71978.2|71976.6|71961.6|693
1708520700000|2024-02-21 13:05:00|71980|71970|71975.4|71965.4|71983.9|71973.9|71973.5|71963.5|498
1708521000000|2024-02-21 13:10:00|71975.5|71965.5|71975.8|71965.8|71983.8|71968.2|71968.6|71958.6|550
1708521300000|2024-02-21 13:15:00|71975.7|71965.7|71975.1|71965.1|71981.1|71971.1|71972.8|71962.8|506
1708521600000|2024-02-21 13:20:00|71975.2|71965.2|71977.5|71967.5|71980.1|71970.1|71972.6|71962.6|462
1708521900000|2024-02-21 13:25:00|71977.6|71967.6|71994|71974|71994.3|71979.8|71977.5|71967.2|533
1708522200000|2024-02-21 13:30:00|71994.1|71974.1|71984|71974|71994.7|71979.5|71981.6|71967|569
1708522500000|2024-02-21 13:35:00|71982.3|71972.3|71983|71973|71987.3|71977.3|71980|71970|575
1708522800000|2024-02-21 13:40:00|71983.1|71973.1|71980.8|71970.8|71985.8|71975.8|71975.4|71965.4|413
1708523100000|2024-02-21 13:45:00|71980.7|71970.7|71982|71972|71986.3|71976.3|71978.4|71968.4|447
1708523400000|2024-02-21 13:50:00|71981.9|71971.9|71983.7|71973.7|71988.4|71978.4|71979.9|71969.9|452
1708523700000|2024-02-21 13:55:00|71984.3|71974.3|71986.7|71976.7|71990.9|71980.9|71981.5|71971.5|415
1708524000000|2024-02-21 14:00:00|71986.8|71976.8|71977.6|71967.6|71988.2|71978.2|71973.4|71960.9|463
1708524300000|2024-02-21 14:05:00|71977.5|71967.5|71977.5|71967.5|71983.1|71973.1|71974.5|71964.5|567
1708524600000|2024-02-21 14:10:00|71977.6|71967.6|71972.2|71962.2|71978.6|71968.6|71971.1|71961.1|537
1708524900000|2024-02-21 14:15:00|71972.1|71962.1|71972.9|71962.9|71975.1|71965.1|71969.1|71959.1|483
1708525200000|2024-02-21 14:20:00|71973|71963|71978.3|71968.3|71979.8|71969.8|71971.7|71961.7|512
1708525500000|2024-02-21 14:25:00|71978.2|71968.2|71978.2|71968.2|71980.6|71970.6|71975|71965|550
1708525800000|2024-02-21 14:30:00|71978.7|71968.7|71982.4|71972.4|71988.9|71978.9|71977.5|71967.5|635
1708526100000|2024-02-21 14:35:00|71982.3|71972.3|71980.5|71970.5|71983.6|71973.6|71979.4|71969.4|594
1708526400000|2024-02-21 14:40:00|71980.3|71970.3|71971.7|71961.7|71980.3|71970.3|71971.3|71961.3|611
1708526700000|2024-02-21 14:45:00|71973|71963|71971.2|71961.2|71977.7|71967.7|71970.1|71960.1|573
1708527000000|2024-02-21 14:50:00|71971.3|71961.3|71973.4|71963.4|71976.7|71966.7|71969.8|71959.8|545
1708527300000|2024-02-21 14:55:00|71973.5|71963.5|71979.8|71969.8|71983.2|71973.2|71971.6|71961.6|446
1708527600000|2024-02-21 15:00:00|71980.1|71970.1|71973.5|71963.5|71984.6|71972.3|71972.9|71962.9|479
1708527900000|2024-02-21 15:05:00|71973.6|71963.6|71970.7|71960.7|71979.5|71969.5|71967.3|71957.3|646
1708528200000|2024-02-21 15:10:00|71970.8|71960.8|71968.1|71958.1|71973.9|71963.9|71967.9|71957.9|534
1708528500000|2024-02-21 15:15:00|71968.2|71958.2|71964|71954|71969.6|71959.6|71960.5|71950.5|505
1708528800000|2024-02-21 15:20:00|71963.9|71953.9|71974.4|71964.4|71974.6|71964.6|71962.6|71952.6|402
1708529100000|2024-02-21 15:25:00|71974.5|71964.5|71981|71971|71983.1|71973.1|71974.5|71964.5|487
1708529400000|2024-02-21 15:30:00|71981.1|71971.1|71975.1|71965.1|71982.7|71972.7|71971.9|71961.9|478
1708529700000|2024-02-21 15:35:00|71975.2|71965.2|71971.6|71961.6|71980|71970|71970.6|71960.6|549
1708530000000|2024-02-21 15:40:00|71971.7|71961.7|71973.1|71963.1|71979.8|71967.9|71967.8|71953.1|452
1708530300000|2024-02-21 15:45:00|71973.2|71963.2|71985|71965|71986.4|71966.4|71972.2|71958.9|396
1708530600000|2024-02-21 15:50:00|71984.9|71964.9|71983.6|71973.6|71986.9|71975.3|71979.9|71962.7|558
1708530900000|2024-02-21 15:55:00|71983.5|71973.5|71999.9|71989.9|72000.1|71990.1|71983.5|71973.5|549
1708531200000|2024-02-21 16:00:00|72000|71990|72001.6|71991.6|72004.9|71994.9|71994.6|71984.6|466
1708531500000|2024-02-21 16:05:00|72001.5|71991.5|71993.4|71983.4|72004.7|71994.7|71992.7|71982.7|453
1708531800000|2024-02-21 16:10:00|71993.5|71983.5|71984.1|71974.1|71997.5|71987.5|71983.8|71973.8|424
1708532100000|2024-02-21 16:15:00|71984.6|71974.6|71991|71981|71998.6|71988.6|71984.6|71974.6|457
1708532400000|2024-02-21 16:20:00|71991.1|71981.1|71995.1|71985.1|71996.1|71986.1|71988.6|71978.6|469
1708532700000|2024-02-21 16:25:00|71995|71985|72002.2|71992.2|72005.3|71995.3|71993.6|71983.6|479
1708533000000|2024-02-21 16:30:00|72002.3|71992.3|72007.7|71997.7|72007.9|71997.9|72001.8|71991.8|513
1708533300000|2024-02-21 16:35:00|72007.6|71997.6|72010.6|72000.6|72012.9|72002.9|72005.9|71995.9|428
1708533600000|2024-02-21 16:40:00|72010.4|72000.4|72009.4|71999.4|72014.7|72004.7|72005.9|71995.9|396
1708533900000|2024-02-21 16:45:00|72010.2|72000.2|72004.6|71994.6|72010.2|72000.2|72000.6|71990.6|347
1708534200000|2024-02-21 16:50:00|72004.7|71994.7|72004.5|71994.5|72005.3|71995.3|72000|71990|320
1708534500000|2024-02-21 16:55:00|72004.4|71994.4|72017.6|71997.6|72019.2|72004.5|72003.5|71993.5|356
1708534800000|2024-02-21 17:00:00|72017.4|71997.4|72017.4|71997.4|72020.5|72000.5|72017|71997|432
1708535100000|2024-02-21 17:05:00|72017.5|71997.5|72013.9|72003.9|72021.5|72006.9|72011.2|71997|398
1708535400000|2024-02-21 17:10:00|72013.8|72003.8|72017.5|72007.5|72017.8|72007.8|72012.2|72002.2|399
1708535700000|2024-02-21 17:15:00|72017.6|72007.6|72018.4|72008.4|72025|72010.2|72016.1|72000.9|346
1708536000000|2024-02-21 17:20:00|72018.3|72008.3|72027.5|72017.5|72028|72018|72017.8|72007.8|394
1708536300000|2024-02-21 17:25:00|72027.6|72017.6|72022.1|72012.1|72029.6|72019.6|72022.1|72012.1|270
1708536600000|2024-02-21 17:30:00|72022.2|72012.2|72016.7|72006.7|72022.2|72012.2|72011.7|72001.7|404
1708536900000|2024-02-21 17:35:00|72016.6|72006.6|72012.5|72002.5|72017.2|72007.2|72011.1|72001.1|306
1708537200000|2024-02-21 17:40:00|72012.6|72002.6|72009.4|71999.4|72013.2|72003.2|72008.2|71998.2|266
1708537500000|2024-02-21 17:45:00|72009.5|71999.5|72003.8|71993.8|72010.1|72000.1|71998.9|71985.4|388
1708537800000|2024-02-21 17:50:00|72003.7|71993.7|72007.1|71997.1|72008.6|71998.6|72003.5|71993.5|350
1708538100000|2024-02-21 17:55:00|72007.9|71997.9|72005.2|71995.2|72012.7|72002.7|72003.1|71993.1|316
1708538400000|2024-02-21 18:00:00|72005.3|71995.3|72021.3|72001.3|72035.3|72015.3|72003.1|71991.4|726
1708538700000|2024-02-21 18:05:00|72021.4|72001.4|72030.2|72010.2|72030.3|72012.3|72019.3|72001.4|612
1708539000000|2024-02-21 18:10:00|72030.1|72010.1|72022.9|72002.9|72030.3|72010.3|72018|71998|528
1708539300000|2024-02-21 18:15:00|72023|72003|72028|72008|72028.3|72008.3|72021.5|72001.5|540
1708539600000|2024-02-21 18:20:00|72028.2|72008.2|72019.9|72009.9|72029.3|72013.8|72018|72007.6|439
1708539900000|2024-02-21 18:25:00|72019.8|72009.8|72024.2|72014.2|72029.3|72014.3|72019.8|72007|353
1708540200000|2024-02-21 18:30:00|72024.3|72014.3|72026.8|72006.8|72029.2|72014.3|72021.1|72004.5|395
1708540500000|2024-02-21 18:35:00|72026.7|72006.7|72028.1|72008.1|72029|72009|72025.9|72005.9|436
1708540800000|2024-02-21 18:40:00|72028|72008|72026.4|72006.4|72029.1|72014.3|72020.9|72004.4|445
1708541100000|2024-02-21 18:45:00|72026.3|72006.3|72022.6|72002.6|72027|72011.4|72017.6|72000|397
1708541400000|2024-02-21 18:50:00|72022.7|72002.7|72019.9|71999.9|72024.3|72004.3|72012.4|71997.1|363
1708541700000|2024-02-21 18:55:00|72019.8|71999.8|72019.6|71996.9|72020.5|72000.5|72014|71994|468
1708542000000|2024-02-21 19:00:00|72015.3|71995.3|71997.9|71977.9|72032.3|72012.3|71988.4|71968.4|756
1708542300000|2024-02-21 19:05:00|71997.8|71977.8|71994.1|71974.1|72003|71983|71990.4|71970.4|800
1708542600000|2024-02-21 19:10:00|71994.3|71974.3|71981.7|71961.7|71994.3|71974.3|71977.5|71957.5|651
1708542900000|2024-02-21 19:15:00|71981.6|71961.6|71984.7|71964.7|71986|71966|71978.5|71958.5|562
1708543200000|2024-02-21 19:20:00|71985|71965|71984.7|71964.7|71988.1|71968.1|71982.3|71962.3|496
1708543500000|2024-02-21 19:25:00|71984.3|71964.3|71985|71965|71988.2|71968.2|71978.3|71958.3|487
1708543800000|2024-02-21 19:30:00|71984.9|71964.9|71986.5|71966.5|71989.6|71973.3|71977.7|71963.3|413
1708544100000|2024-02-21 19:35:00|71986.6|71966.6|72001|71981|72001.9|71981.9|71980.9|71965.5|405
1708544400000|2024-02-21 19:40:00|72001.1|71981.1|72006.9|71996.9|72012.5|71997.4|71998|71980.9|479
1708544700000|2024-02-21 19:45:00|72005.8|71995.8|72009.1|71989.1|72012.6|71996.7|72004.7|71989.1|396
1708545000000|2024-02-21 19:50:00|72009.2|71989.2|71996.7|71976.7|72009.5|71992.4|71995.6|71976.3|424
1708545300000|2024-02-21 19:55:00|71996.3|71976.3|72000.1|71980.1|72001.4|71981.4|71995.9|71975.9|646
1708545600000|2024-02-21 20:00:00|72000.3|71980.3|71999.5|71979.5|72000.6|71985.3|71993.7|71977|385
1708545900000|2024-02-21 20:05:00|71999.4|71979.4|72003.2|71983.2|72004|71984|71999.1|71979.1|353
1708546200000|2024-02-21 20:10:00|72003.1|71983.1|72000.9|71980.9|72007.9|71987.9|72000.9|71980.9|365
1708546500000|2024-02-21 20:15:00|72000.8|71980.8|72010|71990|72011.1|71991.1|72000.8|71980.8|428
1708546800000|2024-02-21 20:20:00|72009.9|71989.9|72006.6|71986.6|72011.3|71991.3|72006.2|71986.2|303
1708547100000|2024-02-21 20:25:00|72006.7|71986.7|72006.9|71986.9|72008.6|71988.6|72004.2|71984.2|375
1708547400000|2024-02-21 20:30:00|72006.8|71986.8|71993.7|71973.7|72006.8|71986.8|71993.1|71973.1|508
1708547700000|2024-02-21 20:35:00|71993.6|71973.6|71996.4|71976.4|71998.8|71978.8|71992|71972|548
1708548000000|2024-02-21 20:40:00|71996.3|71976.3|71998.8|71978.8|71999|71979|71995.5|71975.5|573
1708548300000|2024-02-21 20:45:00|71998.6|71978.6|71999.3|71979.3|72001.1|71981.1|71996.7|71976.7|594
1708548600000|2024-02-21 20:50:00|71999.1|71979.1|72001.9|71981.9|72004.1|71984.1|71998.7|71978.7|588
1708548900000|2024-02-21 20:55:00|72001.7|71981.7|72007.5|71987.5|72009.6|71989.6|72000.9|71980.9|547
1708549200000|2024-02-21 21:00:00|72007.7|71987.7|72011.2|71991.2|72011.8|71991.8|72007|71987|304
1708549500000|2024-02-21 21:05:00|72011.4|71991.4|72011.2|71991.2|72011.4|71991.4|72010.8|71990.8|163
1708549800000|2024-02-21 21:10:00|72011.1|71991.1|72010|71990|72011.4|71991.4|72010|71990|102
1708550100000|2024-02-21 21:15:00|72010.4|71990.4|72012.6|71992.6|72014|71994|72010.4|71990.4|178
1708550400000|2024-02-21 21:20:00|72012.7|71992.7|72013.8|71993.8|72017|71997|72011.4|71991.4|261
1708550700000|2024-02-21 21:25:00|72013.6|71993.6|72017.6|71997.6|72018.9|71998.9|72013.6|71993.6|225
1708551000000|2024-02-21 21:30:00|72017.7|71997.7|72012.4|71992.4|72018.1|71998.1|72010.7|71990.7|335
1708551300000|2024-02-21 21:35:00|72012.2|71992.2|72011.7|71991.7|72012.9|71992.9|72011.2|71991.2|119
1708551600000|2024-02-21 21:40:00|72011.9|71991.9|72012.4|71992.4|72012.8|71992.8|72011.4|71991.4|92
1708551900000|2024-02-21 21:45:00|72012.3|71992.3|72011.7|71991.7|72013.1|71993.1|72010.8|71990.8|45
1708552200000|2024-02-21 21:50:00|72011.8|71991.8|72015.1|71995.1|72024.7|72004.7|72010.6|71990.6|507
1708552500000|2024-02-21 21:55:00|72014.4|71994.4|72010.4|71979.9|72018.9|71995.7|72000.3|71974.9|856
1708552800000|2024-02-21 22:00:00|72010.5|71985.8|72017.2|71975.5|72020|71985.9|72005.4|71968.6|34
1708553100000|2024-02-21 22:05:00|72017|71975.2|72027.4|71972.2|72033|71978.5|72009.9|71966.5|100
1708553400000|2024-02-21 22:10:00|72027.3|71972.6|72027.6|71973.4|72027.8|71978.7|72012.4|71971|161
1708553700000|2024-02-21 22:15:00|72025.5|71973|72025.3|71971.6|72026.6|71973.7|72025.1|71970.6|88
1708554000000|2024-02-21 22:20:00|72026.5|71972|72025|71970.7|72027.8|71973.2|72023.6|71969.9|192
1708554300000|2024-02-21 22:25:00|72027.5|71972.4|72026.6|71973.6|72028.3|71974.4|72023.9|71970.4|225
1708554600000|2024-02-21 22:30:00|72025.8|71974.1|72027.4|71973.6|72027.6|71974.4|72022.3|71970.9|363
1708554900000|2024-02-21 22:35:00|72027.5|71973.7|72022.3|71976.1|72027.5|71977|72020.2|71970.9|412
1708555200000|2024-02-21 22:40:00|72020.2|71974.3|72022.6|71977.4|72025.6|71990.1|72020.2|71974.2|336
1708555500000|2024-02-21 22:45:00|72021.2|71977.6|72021.6|71978.7|72023.8|71979.7|72020.8|71974.9|188
1708555800000|2024-02-21 22:50:00|72021.5|71978.6|72020.3|71980.4|72023.3|71981|72019.5|71976.1|141
1708556100000|2024-02-21 22:55:00|72020.4|71980.5|72020.5|71980.8|72021.9|71981.6|72019.6|71979.4|86
1708556400000|2024-02-21 23:00:00|72020.3|71980.7|72006.4|71986.4|72020.4|71991.5|72006.3|71978.6|119
1708556700000|2024-02-21 23:05:00|72006.3|71986.3|72005.2|71985.2|72011.5|71987.9|72004.5|71980.5|103
1708557000000|2024-02-21 23:10:00|72005.7|71985.7|72006.8|71986.8|72007|71987|72003.3|71983.3|114
1708557300000|2024-02-21 23:15:00|72005.9|71985.9|72003.8|71983.8|72006.7|71986.7|72002.9|71982.9|156
1708557600000|2024-02-21 23:20:00|72003.9|71983.9|72002.7|71982.7|72006.4|71986.4|72002.3|71982.3|216
1708557900000|2024-02-21 23:25:00|72002.2|71982.2|72004.1|71984.1|72006|71986|72000.6|71980.6|223
1708558200000|2024-02-21 23:30:00|72004|71984|72007.7|71987.7|72009.6|71989.6|72001.6|71981.6|301
1708558500000|2024-02-21 23:35:00|72007.8|71987.8|72006.9|71986.9|72009|71989|72006.6|71986.6|213
1708558800000|2024-02-21 23:40:00|72007|71987|72004.6|71984.6|72009.1|71989.1|72004|71984|193
1708559100000|2024-02-21 23:45:00|72004.2|71984.2|72007.8|71987.8|72009.7|71989.7|72003.1|71983.1|335
1708559400000|2024-02-21 23:50:00|72007.7|71987.7|72002.3|71982.3|72010.7|71990.7|72000.4|71980.4|319
1708559700000|2024-02-21 23:55:00|72002.4|71982.4|72004.1|71984.1|72004.3|71984.3|72002.1|71982.1|167
1708560000000|2024-02-22 00:00:00|72004|71984|72010.6|71990.6|72011.1|71991.1|72003.4|71983.4|462
1708560300000|2024-02-22 00:05:00|72010.4|71990.4|72005.4|71985.4|72014.7|71994.7|72003.9|71983.9|464
1708560600000|2024-02-22 00:10:00|72004.8|71984.8|72003.1|71983.1|72005.7|71985.7|72002.8|71982.8|248
1708560900000|2024-02-22 00:15:00|72003|71983|71999.7|71979.7|72006.3|71986.3|71999.6|71979.6|305
1708561200000|2024-02-22 00:20:00|71999.6|71979.6|72000.8|71980.8|72005.6|71985.6|71999.6|71979.6|361
1708561500000|2024-02-22 00:25:00|72000.7|71980.7|71999.8|71979.8|72003.1|71983.1|71998.9|71978.9|356
1708561800000|2024-02-22 00:30:00|72000.3|71980.3|71996.6|71976.6|72000.5|71983.8|71993.8|71976.3|196
1708562100000|2024-02-22 00:35:00|71996.5|71976.5|71985.3|71965.3|71997.4|71977.4|71985.2|71965.2|189
1708562400000|2024-02-22 00:40:00|71985.1|71965.1|71979.7|71959.7|71985.1|71965.1|71974.5|71954.5|267
1708562700000|2024-02-22 00:45:00|71979.6|71959.6|71974.4|71954.4|71980.1|71960.1|71971.7|71951.7|293
1708563000000|2024-02-22 00:50:00|71974.1|71954.1|71957.2|71947.2|71977.6|71957.6|71956.3|71941.9|336
1708563300000|2024-02-22 00:55:00|71962.1|71942.1|71964.4|71944.4|71972.2|71953.6|71956.2|71942.1|373
1708563600000|2024-02-22 01:00:00|71963.9|71943.9|71983.6|71963.6|71984.4|71964.4|71957.6|71941.1|581
1708563900000|2024-02-22 01:05:00|71983.9|71963.9|71977.6|71967.6|71987.8|71971.8|71972.1|71961.5|460
1708564200000|2024-02-22 01:10:00|71977.7|71967.7|71983.8|71963.8|71988.4|71968.7|71975.5|71961.4|292
1708564500000|2024-02-22 01:15:00|71983.6|71963.6|71961|71951|71983.6|71963.6|71958.7|71948.7|327
1708564800000|2024-02-22 01:20:00|71960.9|71950.9|71980.2|71970.2|71980.7|71970.7|71960.9|71950.9|484
1708565100000|2024-02-22 01:25:00|71980.1|71970.1|71977.8|71967.8|71981.4|71971.4|71976.1|71966.1|359
1708565400000|2024-02-22 01:30:00|71977.1|71967.1|71960.1|71950.1|71983.5|71969.6|71955.8|71945.6|583
1708565700000|2024-02-22 01:35:00|71960.2|71950.2|71958.2|71948.2|71963.9|71953.9|71945.7|71931.9|620
1708566000000|2024-02-22 01:40:00|71957.5|71947.5|71961.7|71951.7|71966.5|71956.5|71957.1|71947.1|525
1708566300000|2024-02-22 01:45:00|71961.6|71951.6|71952.9|71942.9|71962.4|71952.4|71951.3|71941.3|508
1708566600000|2024-02-22 01:50:00|71952.8|71942.8|71964|71954|71973.7|71959.5|71952.4|71942.4|528
1708566900000|2024-02-22 01:55:00|71963.9|71953.9|71959.6|71949.6|71970|71956.9|71959|71944.1|529
1708567200000|2024-02-22 02:00:00|71959.4|71949.4|71958.4|71948.4|71969.4|71954.6|71957.2|71947.2|518
1708567500000|2024-02-22 02:05:00|71958.3|71948.3|71980.2|71970.2|71981.1|71971.1|71958.1|71948.1|569
1708567800000|2024-02-22 02:10:00|71980.3|71970.3|71993.5|71983.5|72004.1|71990|71980|71970|575
1708568100000|2024-02-22 02:15:00|71993.6|71983.6|72017.7|71997.7|72017.8|72004.2|71990.3|71980.3|475
1708568400000|2024-02-22 02:20:00|72017.8|71997.8|72019.8|71999.8|72031.1|72011.1|72009.6|71996.8|581
1708568700000|2024-02-22 02:25:00|72019.7|71999.7|72010.8|72000.8|72020.2|72005.2|71999.7|71989.7|612
1708569000000|2024-02-22 02:30:00|72011.2|72001.2|72005.2|71995.2|72025.2|72007.5|72003.7|71993.7|540
1708569300000|2024-02-22 02:35:00|72005.4|71995.4|72006.9|71996.9|72011.5|72001.5|72005.4|71995.4|486
1708569600000|2024-02-22 02:40:00|72007|71997|72005.9|71995.9|72011.3|72001.3|71998.9|71988.9|457
1708569900000|2024-02-22 02:45:00|72006|71996|72003.8|71993.8|72007.4|71997.4|71997.5|71987.5|529
1708570200000|2024-02-22 02:50:00|72003.9|71993.9|71991.2|71981.2|72004.5|71994.5|71990.6|71980.6|380
1708570500000|2024-02-22 02:55:00|71991.1|71981.1|72002|71992|72002.9|71992.9|71987.3|71977.3|443
1708570800000|2024-02-22 03:00:00|72001.9|71991.9|72007.9|71997.9|72009.3|71999.3|71999.8|71989.8|385
1708571100000|2024-02-22 03:05:00|72007.7|71997.7|72008.5|71998.5|72008.8|71998.8|72005.4|71995.4|456
1708571400000|2024-02-22 03:10:00|72008.6|71998.6|72012.7|72002.7|72017.9|72007.9|72008.5|71998.5|482
1708571700000|2024-02-22 03:15:00|72012.6|72002.6|72019.3|72009.3|72025.7|72015.7|72012.6|72002.6|501
1708572000000|2024-02-22 03:20:00|72019.1|72009.1|72014|72004|72019.2|72009.2|72009.2|71999.2|442
1708572300000|2024-02-22 03:25:00|72013.9|72003.9|72013.2|72003.2|72016.5|72006.5|72011.1|72001.1|288
1708572600000|2024-02-22 03:30:00|72013.6|72003.6|72014.4|72004.4|72015.6|72005.6|72009.8|71999.8|266
1708572900000|2024-02-22 03:35:00|72014.2|72004.2|72018.3|72008.3|72021.9|72011.9|72014.2|72004.2|237
1708573200000|2024-02-22 03:40:00|72018.2|72008.2|72008|71998|72018.2|72008.2|72007.9|71992.9|372
1708573500000|2024-02-22 03:45:00|72007.9|71997.9|72022.6|72012.6|72022.6|72012.6|72005|71995|280
1708573800000|2024-02-22 03:50:00|72022.5|72012.5|72020|72010|72025.8|72015.5|72019.5|72004.2|307
1708574100000|2024-02-22 03:55:00|72020.1|72010.1|72024.1|72014.1|72026.4|72016.4|72017.4|72007.4|259
1708574400000|2024-02-22 04:00:00|72024.2|72014.2|72028.4|72018.4|72028.6|72018.6|72024|72014|271
1708574700000|2024-02-22 04:05:00|72028.5|72018.5|72025.8|72015.8|72030.6|72020.6|72025|72015|218
1708575000000|2024-02-22 04:10:00|72025.7|72015.7|72022.4|72012.4|72025.7|72015.7|72019.8|72009.8|155
1708575300000|2024-02-22 04:15:00|72022.5|72012.5|72021.9|72011.9|72023.5|72013.5|72021.8|72011.8|106
1708575600000|2024-02-22 04:20:00|72022|72012|72021.8|72011.8|72024|72014|72021.5|72011.5|127
1708575900000|2024-02-22 04:25:00|72021.9|72011.9|72021.7|72011.7|72022.1|72012.1|72021.1|72011.1|95
1708576200000|2024-02-22 04:30:00|72021.8|72011.8|72027.7|72017.7|72028.1|72018.1|72021.4|72011.4|207
1708576500000|2024-02-22 04:35:00|72027.9|72017.9|72029.3|72019.3|72030.1|72020.1|72027.8|72017.8|159
1708576800000|2024-02-22 04:40:00|72029.2|72019.2|72028.4|72018.4|72032.5|72022.5|72027.4|72017.4|263
1708577100000|2024-02-22 04:45:00|72028.6|72018.6|72023.8|72013.8|72030|72020|72023.2|72013.2|280
1708577400000|2024-02-22 04:50:00|72023.7|72013.7|72023.3|72013.3|72024.8|72014.8|72020.7|72010.7|238
1708577700000|2024-02-22 04:55:00|72023.2|72013.2|72014.4|72004.4|72023.5|72013.5|72014.3|72004.3|333
1708578000000|2024-02-22 05:00:00|72014.3|72004.3|72013.2|72003.2|72017.9|72007.9|72011.8|72001.8|400
1708578300000|2024-02-22 05:05:00|72013.3|72003.3|72013.2|72003.2|72016.2|72006.2|72010.8|72000.8|306
1708578600000|2024-02-22 05:10:00|72013.1|72003.1|72001.2|71991.2|72014.2|72004.2|72000.9|71990.9|317
1708578900000|2024-02-22 05:15:00|72001.3|71991.3|71996.9|71986.9|72004.1|71994.1|71996.7|71986.7|350
1708579200000|2024-02-22 05:20:00|71997|71987|71997.3|71987.3|71998|71988|71993.8|71983.8|320
1708579500000|2024-02-22 05:25:00|71997.4|71987.4|71994.9|71984.9|71998.3|71988.3|71992.6|71982.6|393
1708579800000|2024-02-22 05:30:00|71994.8|71984.8|71989.5|71979.5|71996.4|71986.4|71987.9|71973.5|449
1708580100000|2024-02-22 05:35:00|71989.4|71979.4|71991.2|71981.2|71993.3|71983.3|71986.5|71976.5|343
1708580400000|2024-02-22 05:40:00|71991.3|71981.3|71988.4|71978.4|71991.9|71981.9|71985.6|71975.6|400
1708580700000|2024-02-22 05:45:00|71988.5|71978.5|71976.1|71966.1|71988.5|71978.5|71976.1|71966.1|389
1708581000000|2024-02-22 05:50:00|71976.2|71966.2|71989|71979|71989|71979|71975.6|71965.6|457
1708581300000|2024-02-22 05:55:00|71989.1|71979.1|72001.5|71991.5|72001.9|71991.9|71989.1|71979.1|528
1708581600000|2024-02-22 06:00:00|72001.7|71991.7|71996.3|71986.3|72005.3|71992.7|71991.3|71981.3|431
1708581900000|2024-02-22 06:05:00|71996.2|71986.2|71994.1|71984.1|71996.4|71986.4|71990.2|71980.2|378
1708582200000|2024-02-22 06:10:00|71994|71984|71983.9|71973.9|71994.4|71984.4|71981.6|71971.6|321
1708582500000|2024-02-22 06:15:00|71984|71974|71984.1|71974.1|71985.3|71975.3|71983|71973|261
1708582800000|2024-02-22 06:20:00|71984.2|71974.2|71978.3|71968.3|71988.9|71978.9|71978.2|71968.2|347
1708583100000|2024-02-22 06:25:00|71978.2|71968.2|71969|71959|71980.8|71970.8|71966.2|71956.2|429
1708583400000|2024-02-22 06:30:00|71969.1|71959.1|71958.3|71948.3|71970.1|71960.1|71956.1|71946.1|477
1708583700000|2024-02-22 06:35:00|71958.4|71948.4|71966.2|71956.2|71967.1|71957.1|71956.2|71946.2|343
1708584000000|2024-02-22 06:40:00|71966.3|71956.3|71983.5|71973.5|71983.5|71973.5|71964.5|71954.5|404
1708584300000|2024-02-22 06:45:00|71983.6|71973.6|71980.7|71970.7|71985|71975|71980.6|71970.6|293
1708584600000|2024-02-22 06:50:00|71980.6|71970.6|71978.7|71968.7|71980.8|71970.8|71971.7|71961.7|347
1708584900000|2024-02-22 06:55:00|71978.3|71968.3|71979.7|71969.7|71979.7|71969.7|71970.8|71960.8|442
1708585200000|2024-02-22 07:00:00|71979.5|71969.5|71979.7|71969.7|71987.3|71977.3|71978.1|71968.1|503
1708585500000|2024-02-22 07:05:00|71980.9|71970.9|71970.8|71960.8|71982.2|71971.3|71959.4|71944.1|538
1708585800000|2024-02-22 07:10:00|71970.9|71960.9|71974.2|71954.2|71984.8|71972.1|71968.8|71953.5|527
1708586100000|2024-02-22 07:15:00|71974.1|71954.1|71975.8|71965.8|71982.6|71972.6|71971.9|71953.8|540
1708586400000|2024-02-22 07:20:00|71976.1|71966.1|71967.4|71957.4|71979.3|71966.6|71960|71942.7|546
1708586700000|2024-02-22 07:25:00|71967.3|71957.3|71966.8|71956.8|71978.2|71968.2|71965.6|71955.6|439
1708587000000|2024-02-22 07:30:00|71966.7|71956.7|71970.8|71960.8|71972.4|71962.4|71962.8|71952.8|420
1708587300000|2024-02-22 07:35:00|71970|71960|71970.7|71960.7|71975.1|71965.1|71968.2|71958.2|398
1708587600000|2024-02-22 07:40:00|71970.6|71960.6|71971.2|71961.2|71972.9|71962.9|71968.5|71958.5|356
1708587900000|2024-02-22 07:45:00|71971.3|71961.3|71978|71968|71978.7|71968.7|71970.5|71960.5|318
1708588200000|2024-02-22 07:50:00|71977.9|71967.9|71982.8|71972.8|71984.2|71974.2|71976.8|71966.8|367
1708588500000|2024-02-22 07:55:00|71982.7|71972.7|71979.7|71969.7|71982.7|71972.7|71976.2|71966.2|418
1708588800000|2024-02-22 08:00:00|71979.4|71969.4|71972.5|71962.5|71979.5|71969.5|71970.8|71960.8|417
1708589100000|2024-02-22 08:05:00|71972.6|71962.6|71978.5|71968.5|71979.1|71969.1|71969.9|71959.9|504
1708589400000|2024-02-22 08:10:00|71978.6|71968.6|71968.2|71948.2|71982.5|71969|71962.8|71947.8|557
1708589700000|2024-02-22 08:15:00|71966.5|71946.5|71956.7|71946.7|71966.5|71949.9|71945.8|71932.3|733
1708590000000|2024-02-22 08:20:00|71958.1|71948.1|71939|71919|71962.1|71948.9|71938.8|71918.8|622
1708590300000|2024-02-22 08:25:00|71938.9|71918.9|71926.6|71906.6|71938.9|71926.2|71918.2|71903.9|521
1708590600000|2024-02-22 08:30:00|71927.6|71907.6|71953.6|71943.6|71956.1|71944.9|71925.2|71907.6|541
1708590900000|2024-02-22 08:35:00|71953.5|71943.5|71960|71950|71964.9|71954.9|71942.4|71932.4|557
1708591200000|2024-02-22 08:40:00|71960.1|71950.1|71959.3|71949.3|71962.2|71952.2|71954.5|71944.5|426
1708591500000|2024-02-22 08:45:00|71959.2|71949.2|71965.3|71955.3|71965.5|71955.5|71951.6|71938.6|464
1708591800000|2024-02-22 08:50:00|71965.2|71955.2|71959.6|71949.6|71967.6|71955.7|71953.9|71943.9|473
1708592100000|2024-02-22 08:55:00|71959.5|71949.5|71950.5|71940.5|71963.9|71953.9|71950|71940|320
1708592400000|2024-02-22 09:00:00|71950.4|71940.4|71973.5|71963.5|71973.5|71963.5|71947.9|71933.2|454
1708592700000|2024-02-22 09:05:00|71973.2|71963.2|71980.2|71970.2|71990.5|71976.6|71970.5|71960.5|494
1708593000000|2024-02-22 09:10:00|71980.1|71970.1|71971.7|71961.7|71984.1|71974.1|71970.5|71960.5|432
1708593300000|2024-02-22 09:15:00|71971.8|71961.8|71975|71965|71981.1|71971.1|71969.6|71959.6|509
1708593600000|2024-02-22 09:20:00|71975.1|71965.1|71989|71979|71994|71981.5|71974.9|71964.9|540
1708593900000|2024-02-22 09:25:00|71988.9|71978.9|71998|71988|71999.2|71989.2|71985.6|71975.6|545
1708594200000|2024-02-22 09:30:00|71995.4|71985.4|71994|71984|72000.3|71986.1|71986.3|71974.9|527
1708594500000|2024-02-22 09:35:00|71994.3|71984.3|71981.1|71971.1|72001.6|71985.8|71980.9|71970.9|526
1708594800000|2024-02-22 09:40:00|71981.3|71971.3|71979.1|71969.1|71986.6|71976.6|71979|71969|453
1708595100000|2024-02-22 09:45:00|71979|71969|71986.2|71976.2|71986.3|71976.3|71978.7|71968.7|456
1708595400000|2024-02-22 09:50:00|71985.9|71975.9|71984.4|71974.4|71988.1|71978.1|71981.4|71971.4|570
1708595700000|2024-02-22 09:55:00|71984.5|71974.5|71981|71971|71986.6|71974.5|71973.5|71963.5|391
1708596000000|2024-02-22 10:00:00|71981.1|71971.1|71991|71971|71991.2|71975.8|71972.5|71957.4|411
1708596300000|2024-02-22 10:05:00|71985.9|71975.9|71993.3|71983.3|72001.4|71984.6|71985.4|71972.4|534
1708596600000|2024-02-22 10:10:00|71993.4|71983.4|71991.6|71981.6|71994.1|71984.1|71991.4|71981.4|209
1708596900000|2024-02-22 10:15:00|71991.5|71981.5|71990.2|71980.2|71993.4|71983.4|71984.7|71974.7|415
1708597200000|2024-02-22 10:20:00|71990.1|71980.1|71988.9|71978.9|71991.7|71981.7|71988|71978|308
1708597500000|2024-02-22 10:25:00|71989|71979|71982.3|71972.3|71989.2|71979.2|71981.8|71971.8|413
1708597800000|2024-02-22 10:30:00|71982.2|71972.2|71979.5|71969.5|71985.6|71975.6|71978.7|71968.7|380
1708598100000|2024-02-22 10:35:00|71979.4|71969.4|71971.5|71961.5|71979.9|71969.9|71967.8|71957.8|422
1708598400000|2024-02-22 10:40:00|71971.9|71961.9|71968.4|71958.4|71972.4|71962.4|71966.8|71956.8|320
1708598700000|2024-02-22 10:45:00|71968.5|71958.5|71971.6|71961.6|71974.8|71964.8|71968.4|71958.4|398
1708599000000|2024-02-22 10:50:00|71971.7|71961.7|71972.7|71962.7|71978.3|71968.3|71971.6|71961.6|374
1708599300000|2024-02-22 10:55:00|71973|71963|71978.1|71968.1|71982.3|71972.3|71971.3|71961.3|424
1708599600000|2024-02-22 11:00:00|71977.6|71967.6|71988.1|71978.1|71989.2|71979.2|71975.5|71965.5|385
1708599900000|2024-02-22 11:05:00|71988.2|71978.2|71995.9|71985.9|71996.2|71986.2|71985.2|71975.2|334
1708600200000|2024-02-22 11:10:00|71995.8|71985.8|71997.4|71987.4|71998.2|71988.2|71994.1|71984.1|327
1708600500000|2024-02-22 11:15:00|71997.3|71987.3|71981.5|71961.5|71997.3|71987.3|71975.6|71961.5|431
1708600800000|2024-02-22 11:20:00|71981.4|71961.4|71984.1|71974.1|71985.8|71975.8|71976.8|71958.9|319
1708601100000|2024-02-22 11:25:00|71984.2|71974.2|71988.2|71978.2|71988.4|71978.4|71982.3|71972.3|360
1708601400000|2024-02-22 11:30:00|71989.4|71979.4|71983.3|71973.3|71989.5|71979.5|71981.8|71971.8|508
1708601700000|2024-02-22 11:35:00|71983.4|71973.4|71982.2|71972.2|71985.8|71975.8|71979.5|71969.5|477
1708602000000|2024-02-22 11:40:00|71982.1|71972.1|71975.1|71965.1|71983.3|71973.3|71972.9|71962.9|445
1708602300000|2024-02-22 11:45:00|71975|71965|71976.1|71966.1|71978.5|71968.5|71974.6|71964.6|273
1708602600000|2024-02-22 11:50:00|71976.2|71966.2|71971.4|71961.4|71981.4|71968.5|71971.4|71960.7|281
1708602900000|2024-02-22 11:55:00|71971.3|71961.3|71984|71964|71986.3|71971.1|71969.6|71959.6|335
1708603200000|2024-02-22 12:00:00|71983.9|71963.9|71979.8|71959.8|71984|71964|71977.1|71957.1|415
1708603500000|2024-02-22 12:05:00|71978.4|71958.4|71975.3|71965.3|71980.2|71965.4|71969.6|71955.2|329
1708603800000|2024-02-22 12:10:00|71975.4|71965.4|71973.5|71963.5|71977.6|71967.6|71972.2|71962.2|363
1708604100000|2024-02-22 12:15:00|71973.6|71963.6|71971.7|71961.7|71980.2|71970.2|71971.5|71961.5|306
1708604400000|2024-02-22 12:20:00|71971.8|71961.8|71967.9|71957.9|71974.8|71964.8|71967.6|71957.6|298
1708604700000|2024-02-22 12:25:00|71967.7|71957.7|71973.4|71963.4|71978.4|71964.3|71964.5|71954.5|211
1708605000000|2024-02-22 12:30:00|71973.3|71963.3|71986|71976|71993.4|71979.9|71973.3|71958.8|299
1708605300000|2024-02-22 12:35:00|71985.9|71975.9|71994.2|71984.2|71996.4|71986.4|71982|71972|541
1708605600000|2024-02-22 12:40:00|71994.3|71984.3|72003.1|71983.1|72004.6|71986.2|71989.6|71978.6|489
1708605900000|2024-02-22 12:45:00|72003.4|71983.4|71998.9|71988.9|72007|71990|71998.8|71982.5|419
1708606200000|2024-02-22 12:50:00|71998.8|71988.8|71996.5|71986.5|72003.6|71988.9|71995.1|71979.2|313
1708606500000|2024-02-22 12:55:00|71996.7|71986.7|71994.1|71984.1|71999.8|71989.8|71992|71982|297
1708606800000|2024-02-22 13:00:00|71994.2|71984.2|72001.3|71991.3|72001.8|71991.8|71993.4|71983.4|306
1708607100000|2024-02-22 13:05:00|72001.5|71991.5|72004.3|71994.3|72006.1|71996.1|71996.4|71986.4|295
1708607400000|2024-02-22 13:10:00|72004.4|71994.4|72004.9|71994.9|72012|72002|72003.2|71993.2|315
1708607700000|2024-02-22 13:15:00|72004.7|71994.7|72011.8|72001.8|72013.8|72003.8|72003.5|71993.5|372
1708608000000|2024-02-22 13:20:00|72012.2|72002.2|72017.6|72007.6|72024.2|72014.2|72008.5|71998.5|419
1708608300000|2024-02-22 13:25:00|72017.8|72007.8|72009.3|71989.3|72017.9|72007.9|71999.2|71985.9|452
1708608600000|2024-02-22 13:30:00|72010.6|71990.6|72015.2|72005.2|72032.4|72012.4|72008.7|71988.7|809
1708608900000|2024-02-22 13:35:00|72014.6|72004.6|72014.3|72004.3|72022.9|72012.9|72004.1|71994.1|665
1708609200000|2024-02-22 13:40:00|72014.1|72004.1|72005.1|71995.1|72014.8|72004.8|72003.7|71988.9|601
1708609500000|2024-02-22 13:45:00|72004.9|71994.9|72023.1|72013.1|72023.1|72013.1|72000.4|71987.4|572
1708609800000|2024-02-22 13:50:00|72023|72013|72028.4|72018.4|72028.5|72018.5|72012.7|72002.7|491
1708610100000|2024-02-22 13:55:00|72028.3|72018.3|72037.7|72017.7|72043.1|72028.5|72028.3|72015.2|557
1708610400000|2024-02-22 14:00:00|72038|72018|72032.9|72022.9|72047.4|72027.4|72028.1|72010.8|686
1708610700000|2024-02-22 14:05:00|72033.1|72023.1|72046.5|72036.5|72049.8|72039.8|72029|72019|543
1708611000000|2024-02-22 14:10:00|72046.2|72036.2|72050.3|72040.3|72055.7|72045.7|72043.5|72033.2|544
1708611300000|2024-02-22 14:15:00|72050.4|72040.4|72041.6|72021.6|72055.4|72045.4|72040.2|72020.9|500
1708611600000|2024-02-22 14:20:00|72042.1|72022.1|72033.4|72023.4|72045.2|72032.2|72027.9|72017.9|545
1708611900000|2024-02-22 14:25:00|72033.3|72023.3|72027.9|72017.9|72034.3|72023.8|72023.2|72008.4|578
1708612200000|2024-02-22 14:30:00|72028.4|72018.4|72032.5|72022.5|72041.6|72031.6|72026.7|72016.7|558
1708612500000|2024-02-22 14:35:00|72032.4|72022.4|72032.7|72022.7|72041.8|72028.8|72029.9|72019.9|557
1708612800000|2024-02-22 14:40:00|72032.8|72022.8|72052.4|72032.4|72057.9|72040.4|72032.5|72022.5|677
1708613100000|2024-02-22 14:45:00|72046.6|72026.6|72025.6|72005.6|72046.6|72026.6|72011.1|71997.4|979
1708613400000|2024-02-22 14:50:00|72025.4|72005.4|72034.6|72014.6|72048.5|72029.3|72012.3|71997|905
1708613700000|2024-02-22 14:55:00|72033.9|72013.9|72027.1|72007.1|72037.3|72017.4|72021.4|72006.3|546
1708614000000|2024-02-22 15:00:00|72026.9|72006.9|72035.9|72025.9|72044.2|72034.2|72026.1|72006.1|712
1708614300000|2024-02-22 15:05:00|72034.4|72024.4|72038.1|72028.1|72043.8|72033.8|72028.5|72018.5|692
1708614600000|2024-02-22 15:10:00|72037.9|72027.9|72028.3|72018.3|72043.8|72033.4|72026.4|72010.3|742
1708614900000|2024-02-22 15:15:00|72028.9|72018.9|72033.5|72023.5|72040.5|72030.5|72026.3|72013.6|617
1708615200000|2024-02-22 15:20:00|72033.4|72023.4|72023.7|72013.7|72036.4|72026.4|72021.2|72011.2|523
1708615500000|2024-02-22 15:25:00|72023.6|72013.6|72037.5|72027.5|72042.6|72028.7|72021.5|72011.5|616
1708615800000|2024-02-22 15:30:00|72037.7|72027.7|72031.9|72021.9|72040.2|72030.2|72031.7|72021.7|543
1708616100000|2024-02-22 15:35:00|72031.7|72021.7|72033.5|72023.5|72046.2|72036.2|72031.6|72021.6|447
1708616400000|2024-02-22 15:40:00|72032.4|72022.4|72034.3|72024.3|72034.7|72024.7|72024.6|72014.6|527
1708616700000|2024-02-22 15:45:00|72034.2|72024.2|72033.7|72023.7|72041|72026.7|72029.4|72019.4|367
1708617000000|2024-02-22 15:50:00|72033.8|72023.8|72032.6|72022.6|72039.9|72024.7|72028.6|72017.4|396
1708617300000|2024-02-22 15:55:00|72032.3|72022.3|72036.6|72026.6|72040.1|72028.2|72017.9|71999.1|555
1708617600000|2024-02-22 16:00:00|72036.5|72026.5|72035.4|72025.4|72044.5|72029.5|72030.9|72017.1|537
1708617900000|2024-02-22 16:05:00|72035.5|72025.5|72034|72024|72042.1|72032.1|72032|72022|406
1708618200000|2024-02-22 16:10:00|72034.7|72024.7|72045.6|72025.6|72049.5|72034.6|72033.2|72018.7|522
1708618500000|2024-02-22 16:15:00|72045.7|72025.7|72037|72027|72045.7|72032.4|72033.4|72023.4|434
1708618800000|2024-02-22 16:20:00|72037.1|72027.1|72030.1|72020.1|72037.5|72027.5|72027.7|72017.7|366
1708619100000|2024-02-22 16:25:00|72030|72020|72028.2|72018.2|72031.9|72021.9|72025|72015|381
1708619400000|2024-02-22 16:30:00|72028|72018|72029.9|72019.9|72032.6|72022.6|72022.6|72012.6|440
1708619700000|2024-02-22 16:35:00|72030.1|72020.1|72031.9|72011.9|72037.6|72024.7|72026.3|72009.7|444
1708620000000|2024-02-22 16:40:00|72031.8|72011.8|72021.9|72011.9|72031.8|72013.8|72021.2|72005.1|350
1708620300000|2024-02-22 16:45:00|72021.8|72011.8|72039.2|72019.2|72039.2|72023.5|72021.1|72011.1|351
1708620600000|2024-02-22 16:50:00|72039.4|72019.4|72035.6|72015.6|72041.6|72025.8|72028.4|72013.6|331
1708620900000|2024-02-22 16:55:00|72035.3|72015.3|72032.4|72022.4|72037.7|72022.6|72029|72009|347
1708621200000|2024-02-22 17:00:00|72032.5|72022.5|72033.9|72013.9|72038.9|72022.5|72030.5|72012.2|408
1708621500000|2024-02-22 17:05:00|72033.6|72013.6|72038.8|72028.8|72041.1|72031.1|72031.6|72013.3|382
1708621800000|2024-02-22 17:10:00|72039.1|72029.1|72042.1|72022.1|72045.3|72029.1|72036.4|72021.1|389
1708622100000|2024-02-22 17:15:00|72041.8|72021.8|72036|72026|72042.5|72027.6|72033.8|72018.8|462
1708622400000|2024-02-22 17:20:00|72035.9|72025.9|72036.1|72026.1|72038.7|72028.7|72033.6|72023.6|430
1708622700000|2024-02-22 17:25:00|72036.2|72026.2|72037.3|72017.3|72040.1|72027.1|72032.9|72016.4|291
1708623000000|2024-02-22 17:30:00|72035.8|72015.8|72036.5|72016.5|72037.4|72017.4|72031.9|72011.9|333
1708623300000|2024-02-22 17:35:00|72036.4|72016.4|72038.5|72018.5|72041|72021|72035.7|72015.7|269
1708623600000|2024-02-22 17:40:00|72038.6|72018.6|72036.3|72016.3|72041.1|72021.1|72035.2|72015.2|327
1708623900000|2024-02-22 17:45:00|72036.2|72016.2|72035.9|72015.9|72039.1|72019.1|72033.5|72013.5|361
1708624200000|2024-02-22 17:50:00|72036|72016|72038.6|72018.6|72040.2|72020.2|72033.9|72013.9|327
1708624500000|2024-02-22 17:55:00|72038.8|72018.8|72038.4|72018.4|72042.3|72022.3|72035.6|72015.6|436
1708624800000|2024-02-22 18:00:00|72038.5|72018.5|72036.5|72016.5|72038.5|72022.8|72031.2|72014.3|310
1708625100000|2024-02-22 18:05:00|72036.7|72016.7|72034.1|72024.1|72039.1|72024.6|72032.3|72015.2|332
1708625400000|2024-02-22 18:10:00|72034.2|72024.2|72035.9|72025.9|72042.3|72027.8|72034.2|72020.2|287
1708625700000|2024-02-22 18:15:00|72035.8|72025.8|72041.1|72021.1|72042|72026.4|72035.7|72018|215
1708626000000|2024-02-22 18:20:00|72041|72021|72037|72017|72043.3|72023.3|72031.8|72016.6|273
1708626300000|2024-02-22 18:25:00|72037.1|72017.1|72037.7|72017.7|72039.9|72024|72031.9|72014.6|203
1708626600000|2024-02-22 18:30:00|72037.9|72017.9|72026.7|72006.7|72039.3|72023.1|72021.2|72006.1|238
1708626900000|2024-02-22 18:35:00|72026.6|72006.6|72023.7|72003.7|72030.5|72010.5|72023.4|72003.4|217
1708627200000|2024-02-22 18:40:00|72023.8|72003.8|72022.2|72002.2|72024.2|72004.2|72021.7|72001.7|173
1708627500000|2024-02-22 18:45:00|72022.3|72002.3|72026.2|72006.2|72028.4|72008.4|72022.1|72002.1|181
1708627800000|2024-02-22 18:50:00|72026.3|72006.3|72025.7|72005.7|72031.4|72015.1|72020.5|72005.2|193
1708628100000|2024-02-22 18:55:00|72025.8|72005.8|72023.5|72003.5|72029.6|72009.6|72023|72003|271
1708628400000|2024-02-22 19:00:00|72023.6|72003.6|72027.6|72007.6|72030.3|72010.3|72023.6|72003.6|369
1708628700000|2024-02-22 19:05:00|72027.2|72007.2|72025.2|72005.2|72028.3|72008.3|72023.6|72003.6|282
1708629000000|2024-02-22 19:10:00|72025.3|72005.3|72031|72011|72034.5|72014.5|72024.8|72004.8|262
1708629300000|2024-02-22 19:15:00|72030.9|72010.9|72033.8|72013.8|72034.2|72014.2|72030.1|72010.1|296
1708629600000|2024-02-22 19:20:00|72033.9|72013.9|72032.5|72012.5|72034.1|72014.1|72032|72012|255
1708629900000|2024-02-22 19:25:00|72032.4|72012.4|72033.4|72013.4|72034.3|72014.3|72032.1|72012.1|350
1708630200000|2024-02-22 19:30:00|72033.2|72013.2|72038.1|72018.1|72038.2|72018.2|72032.1|72012.1|323
1708630500000|2024-02-22 19:35:00|72038|72018|72040.6|72020.6|72041|72021|72037.6|72017.6|276
1708630800000|2024-02-22 19:40:00|72040.5|72020.5|72041.7|72021.7|72042.5|72022.5|72040.5|72020.5|355
1708631100000|2024-02-22 19:45:00|72041.8|72021.8|72041.3|72021.3|72041.9|72021.9|72040.1|72020.1|232
1708631400000|2024-02-22 19:50:00|72041.4|72021.4|72039.7|72019.7|72041.8|72021.8|72039.4|72019.4|247
1708631700000|2024-02-22 19:55:00|72039.9|72019.9|72037.9|72017.9|72040.4|72020.4|72036.1|72016.1|222
1708632000000|2024-02-22 20:00:00|72037.8|72017.8|72037.4|72017.4|72038.4|72018.4|72035.3|72015.3|227
1708632300000|2024-02-22 20:05:00|72037.5|72017.5|72038.2|72018.2|72038.6|72018.6|72036.4|72016.4|178
1708632600000|2024-02-22 20:10:00|72038.3|72018.3|72037.4|72017.4|72038.7|72022.3|72031.6|72016.7|283
1708632900000|2024-02-22 20:15:00|72037.3|72017.3|72038.5|72018.5|72039.6|72019.6|72037.1|72017.1|282
1708633200000|2024-02-22 20:20:00|72038.6|72018.6|72036|72016|72038.7|72022.7|72032.5|72015.5|184
1708633500000|2024-02-22 20:25:00|72036.1|72016.1|72035.4|72015.4|72036.1|72016.1|72033.2|72013.2|209
1708633800000|2024-02-22 20:30:00|72035.5|72015.5|72040.8|72020.8|72041.8|72021.8|72035.4|72015.4|338
1708634100000|2024-02-22 20:35:00|72040.5|72020.5|72040.3|72020.3|72041.3|72021.3|72040.1|72020.1|265
1708634400000|2024-02-22 20:40:00|72040.2|72020.2|72040.6|72020.6|72041.6|72021.6|72040.1|72020.1|203
1708634700000|2024-02-22 20:45:00|72040.8|72020.8|72040.8|72020.8|72045.7|72025.7|72040.7|72020.7|175
1708635000000|2024-02-22 20:50:00|72040.7|72020.7|72038.6|72018.6|72041.1|72021.1|72036.7|72016.7|256
1708635300000|2024-02-22 20:55:00|72038.4|72018.4|72035.9|72015.9|72038.4|72021.8|72031.7|72015.5|290
1708635600000|2024-02-22 21:00:00|72035.8|72015.8|72039.5|72019.5|72039.6|72019.6|72035.8|72015.8|267
1708635900000|2024-02-22 21:05:00|72039.7|72019.7|72038.4|72018.4|72041.3|72021.3|72037.6|72017.6|201
1708636200000|2024-02-22 21:10:00|72038.3|72018.3|72039.1|72019.1|72040|72020|72037.9|72017.9|297
1708636500000|2024-02-22 21:15:00|72039.4|72019.4|72039.7|72019.7|72040.4|72020.4|72038.3|72018.3|260
1708636800000|2024-02-22 21:20:00|72039.8|72019.8|72038.8|72018.8|72040.1|72024.8|72034.5|72018.6|101
1708637100000|2024-02-22 21:25:00|72038.9|72018.9|72037.7|72017.7|72040.6|72020.6|72037.4|72017.4|121
1708637400000|2024-02-22 21:30:00|72037.9|72017.9|72037.5|72017.5|72038.3|72018.3|72036.8|72016.8|119
1708637700000|2024-02-22 21:35:00|72037.4|72017.4|72032.7|72012.7|72038.2|72018.2|72031.9|72011.9|770
1708638000000|2024-02-22 21:40:00|72032.5|72012.5|72029.9|72009.9|72032.8|72012.8|72029.3|72009.3|220
1708638300000|2024-02-22 21:45:00|72029.5|72009.5|72024.5|72004.5|72030.6|72010.6|72023.9|72003.9|108
1708638600000|2024-02-22 21:50:00|72024.6|72004.6|72021.8|72001.8|72024.8|72004.8|72021|72001|185
1708638900000|2024-02-22 21:55:00|72021|72001|72046.5|71993.9|72046.5|72009.3|72020.3|71993.9|196
1708639200000|2024-02-22 22:00:00|72045|71994|72052.6|71982.4|72052.9|71994|72044.4|71982.4|27
1708639500000|2024-02-22 22:05:00|72052.5|71982.5|72064.9|71991.6|72066.3|71992.2|72051.9|71979.2|81
1708639800000|2024-02-22 22:10:00|72062.9|71991.4|72058.7|71990|72065.8|71991.7|72049.8|71986.4|105
1708640100000|2024-02-22 22:15:00|72057|71991.3|72055.9|71990.2|72057.1|71992.1|72052.5|71989.2|45
1708640400000|2024-02-22 22:20:00|72056|71989.9|72055.9|71988.1|72056|71989.9|72055.2|71987.4|18
1708640700000|2024-02-22 22:25:00|72056|71987.7|72056|71988.3|72056.1|71988.4|72055.1|71987.1|18
1708641000000|2024-02-22 22:30:00|72055.3|71987.3|72057.9|71988.3|72057.9|71989.5|72055.2|71986.1|81
1708641300000|2024-02-22 22:35:00|72058|71988.4|72057|71989.2|72058|71991.3|72053.4|71987.7|71
1708641600000|2024-02-22 22:40:00|72057.1|71989.3|72054.6|71990.3|72057.1|71992.5|72054|71988.9|64
1708641900000|2024-02-22 22:45:00|72055.1|71991.3|72054.6|71989.8|72057.3|71991.9|72054|71988.7|107
1708642200000|2024-02-22 22:50:00|72055.1|71990.7|72054.1|71991.8|72056.9|71993.6|72052.9|71988.3|164
1708642500000|2024-02-22 22:55:00|72053.5|71992.1|72052.2|71991.3|72057.7|71994.6|72049.9|71988.6|170
1708642800000|2024-02-22 23:00:00|72051.1|71992.2|72034.3|72003.8|72053.6|72011.5|72028.3|71989.4|222
1708643100000|2024-02-22 23:05:00|72037|72003|72034.2|72004.2|72041.9|72011.7|72027.6|72000.1|162
1708643400000|2024-02-22 23:10:00|72030.3|72010.3|72036.2|72003.7|72042.1|72013.3|72027.9|71999.1|199
1708643700000|2024-02-22 23:15:00|72036.3|72003|72036.8|72004.4|72040.6|72012.2|72017.7|71997.7|246
1708644000000|2024-02-22 23:20:00|72031.8|72011.8|72030.1|72010.1|72040.2|72013.2|72029.4|72001.5|211
1708644300000|2024-02-22 23:25:00|72031|72011|72029.6|72009.6|72039.1|72011|72028.6|72000.7|222
1708644600000|2024-02-22 23:30:00|72029.7|72009.7|72039.3|72003.9|72044.2|72013.3|72027.9|71998.4|328
1708644900000|2024-02-22 23:35:00|72040.7|72004|72036.2|72005.5|72042.6|72010.9|72019.6|71994.5|466
1708645200000|2024-02-22 23:40:00|72036.3|72005.3|72030|72010|72036.4|72011.7|72029.3|72003.9|249
1708645500000|2024-02-22 23:45:00|72030.1|72010.1|72020.4|72000.4|72030.7|72010.7|72017|71997|256
1708645800000|2024-02-22 23:50:00|72020.3|72000.3|72026.4|72006.4|72027.9|72007.9|72019|71999|480
1708646100000|2024-02-22 23:55:00|72026.7|72006.7|72028.1|72008.1|72031.3|72011.3|72025.7|72005.7|405
1708646400000|2024-02-23 00:00:00|72028.2|72008.2|72030.4|72010.4|72031.4|72011.4|72026.2|72006.2|273
1708646700000|2024-02-23 00:05:00|72030.5|72010.5|72027.6|72007.6|72031.3|72011.3|72027.6|72007.6|237
1708647000000|2024-02-23 00:10:00|72027.8|72007.8|72026.9|72006.9|72028.5|72008.5|72026.2|72006.2|247
1708647300000|2024-02-23 00:15:00|72027|72007|72027|72007|72029.3|72009.3|72026.5|72006.5|173
1708647600000|2024-02-23 00:20:00|72027.1|72007.1|72023.8|72003.8|72027.7|72007.7|72023.3|72003.3|164
1708647900000|2024-02-23 00:25:00|72023.9|72003.9|72017.4|71997.4|72024|72004|72014.3|71994.3|291
1708648200000|2024-02-23 00:30:00|72017.1|71997.1|72009.3|71989.3|72018.2|71998.2|72008.1|71988.1|217
1708648500000|2024-02-23 00:35:00|72009.4|71989.4|72037.5|72017.5|72046.8|72026.8|72009.3|71989.3|448
1708648800000|2024-02-23 00:40:00|72037.6|72017.6|72038.1|72018.1|72042.3|72022.3|72036|72016|335
1708649100000|2024-02-23 00:45:00|72037.8|72017.8|72045.7|72025.7|72050.4|72030.4|72037.1|72017.1|511
1708649400000|2024-02-23 00:50:00|72045.6|72025.6|72042.8|72022.8|72054.1|72039.1|72042.8|72022.8|303
1708649700000|2024-02-23 00:55:00|72042.6|72022.6|72040.4|72020.4|72043.4|72027.5|72030|72016.9|350
1708650000000|2024-02-23 01:00:00|72040.6|72020.6|72030.3|72020.3|72041.4|72028.7|72026.4|72016.3|476
1708650300000|2024-02-23 01:05:00|72030.4|72020.4|72029|72019|72035.2|72025.2|72023.7|72013.7|322
1708650600000|2024-02-23 01:10:00|72029.5|72019.5|72041.5|72021.5|72042.8|72025.8|72026.5|72011.8|237
1708650900000|2024-02-23 01:15:00|72041.3|72021.3|72029.4|72019.4|72047.4|72027.4|72029|72019|374
1708651200000|2024-02-23 01:20:00|72029.2|72019.2|72036.4|72026.4|72041.1|72031.1|72027.7|72017.7|296
1708651500000|2024-02-23 01:25:00|72036.5|72026.5|72047.2|72027.2|72051.2|72037.3|72036.3|72023.6|405
1708651800000|2024-02-23 01:30:00|72047.3|72027.3|72036.5|72026.5|72047.3|72032.7|72020.5|72010.1|660
1708652100000|2024-02-23 01:35:00|72036.1|72026.1|72027.7|72017.7|72040.2|72028.6|72024.7|72014.7|486
1708652400000|2024-02-23 01:40:00|72027.8|72017.8|71998.4|71988.4|72037.6|72023.9|71997.2|71980.2|518
1708652700000|2024-02-23 01:45:00|71998.3|71988.3|72011|72001|72014.9|72003.8|71991.6|71980.9|515
1708653000000|2024-02-23 01:50:00|72011.4|72001.4|72017.5|72007.5|72023.5|72010.9|72011.4|71995.8|462
1708653300000|2024-02-23 01:55:00|72017.4|72007.4|72014.1|72004.1|72025.9|72015.9|72013.9|72003.9|373
1708653600000|2024-02-23 02:00:00|72012.1|72002.1|72021.9|72011.9|72026.6|72016.6|72011.4|72001.4|387
1708653900000|2024-02-23 02:05:00|72022|72012|72023.7|72013.7|72029.4|72019.4|72021.9|72011.9|244
1708654200000|2024-02-23 02:10:00|72022.5|72012.5|72025.2|72015.2|72030.3|72020.3|72022.3|72012.3|290
1708654500000|2024-02-23 02:15:00|72025.3|72015.3|72035.1|72025.1|72041.8|72027.8|72025.3|72015.3|372
1708654800000|2024-02-23 02:20:00|72034.3|72024.3|72038|72028|72038.5|72028.5|72034.3|72024.3|176
1708655100000|2024-02-23 02:25:00|72038.1|72028.1|72058.9|72048.9|72058.9|72048.9|72038.1|72028.1|386
1708655400000|2024-02-23 02:30:00|72058.8|72048.8|72064.2|72054.2|72078.7|72064.6|72058.8|72048.8|540
1708655700000|2024-02-23 02:35:00|72064|72054|72072.7|72062.7|72074.8|72064.8|72064|72054|328
1708656000000|2024-02-23 02:40:00|72072.6|72062.6|72071.1|72061.1|72073|72063|72067.9|72057.9|286
1708656300000|2024-02-23 02:45:00|72071|72061|72064.2|72054.2|72072.6|72062.6|72063.8|72053.8|334
1708656600000|2024-02-23 02:50:00|72064.9|72054.9|72073.3|72063.3|72073.4|72063.4|72063|72053|291
1708656900000|2024-02-23 02:55:00|72073.1|72063.1|72074.4|72064.4|72075.5|72065.5|72067.4|72057.4|359
1708657200000|2024-02-23 03:00:00|72074.5|72064.5|72075.2|72065.2|72078.7|72068.7|72070.7|72060.7|319
1708657500000|2024-02-23 03:05:00|72075.3|72065.3|72079.3|72069.3|72080.1|72070.1|72071.6|72061.6|293
1708657800000|2024-02-23 03:10:00|72079.4|72069.4|72077.4|72067.4|72079.7|72069.7|72075.3|72065.3|253
1708658100000|2024-02-23 03:15:00|72077.3|72067.3|72073.6|72063.6|72078.8|72068.8|72071.8|72061.8|283
1708658400000|2024-02-23 03:20:00|72073.7|72063.7|72073.3|72063.3|72073.8|72063.8|72067|72057|223
1708658700000|2024-02-23 03:25:00|72072.1|72062.1|72076|72066|72077.6|72067.6|72071|72061|268
1708659000000|2024-02-23 03:30:00|72076.1|72066.1|72073.6|72063.6|72077.8|72067.8|72070.7|72060.7|197
1708659300000|2024-02-23 03:35:00|72071.8|72061.8|72074.8|72064.8|72076.8|72066.8|72070.7|72060.7|236
1708659600000|2024-02-23 03:40:00|72074.9|72064.9|72073.8|72063.8|72077.3|72067.3|72068.8|72058.8|257
1708659900000|2024-02-23 03:45:00|72073.9|72063.9|72076|72066|72076.8|72066.8|72073.9|72063.9|180
1708660200000|2024-02-23 03:50:00|72075.9|72065.9|72075.3|72065.3|72077.4|72067.4|72073.6|72063.6|212
1708660500000|2024-02-23 03:55:00|72075.2|72065.2|72077.3|72067.3|72079.7|72069.7|72074.1|72064.1|188
1708660800000|2024-02-23 04:00:00|72077.6|72067.6|72073.2|72063.2|72078.5|72068.5|72071.1|72061.1|242
1708661100000|2024-02-23 04:05:00|72073.4|72063.4|72072.2|72062.2|72073.7|72063.7|72071.9|72061.9|191
1708661400000|2024-02-23 04:10:00|72072.3|72062.3|72076.1|72066.1|72077.3|72067.3|72072.3|72062.3|182
1708661700000|2024-02-23 04:15:00|72076.2|72066.2|72077.8|72067.8|72078.6|72068.6|72075.6|72065.6|195
1708662000000|2024-02-23 04:20:00|72077.7|72067.7|72078.1|72068.1|72081.6|72071.6|72077.7|72067.7|132
1708662300000|2024-02-23 04:25:00|72078|72068|72077.6|72067.6|72079.5|72069.5|72075.4|72065.4|133
1708662600000|2024-02-23 04:30:00|72077.5|72067.5|72078.9|72068.9|72079.5|72069.5|72077.2|72067.2|141
1708662900000|2024-02-23 04:35:00|72078.8|72068.8|72078.8|72068.8|72079.6|72069.6|72077.7|72067.7|104
1708663200000|2024-02-23 04:40:00|72078.7|72068.7|72079.2|72069.2|72079.9|72069.9|72077.5|72067.5|95
1708663500000|2024-02-23 04:45:00|72079.1|72069.1|72076.5|72066.5|72079.3|72069.3|72076.5|72066.5|74
1708663800000|2024-02-23 04:50:00|72076.6|72066.6|72079.2|72069.2|72080.3|72070.3|72076.5|72066.5|81
1708664100000|2024-02-23 04:55:00|72079.3|72069.3|72079.6|72069.6|72081.1|72071.1|72079.2|72069.2|131
1708664400000|2024-02-23 05:00:00|72079.7|72069.7|72081|72071|72085.6|72075.6|72077.1|72067.1|285
1708664700000|2024-02-23 05:05:00|72081.1|72071.1|72079.4|72069.4|72084|72074|72078.3|72068.3|206
1708665000000|2024-02-23 05:10:00|72079.5|72069.5|72076.4|72066.4|72079.8|72069.8|72076.3|72066.3|152
1708665300000|2024-02-23 05:15:00|72076.3|72066.3|72086.1|72076.1|72086.1|72076.1|72076.1|72066.1|161
1708665600000|2024-02-23 05:20:00|72085.4|72075.4|72081.3|72071.3|72086.1|72076.1|72080|72070|169
1708665900000|2024-02-23 05:25:00|72081.4|72071.4|72084.3|72074.3|72088.7|72078.7|72081.3|72071.3|183
1708666200000|2024-02-23 05:30:00|72084.4|72074.4|72083.6|72073.6|72086.7|72076.7|72079.4|72069.4|302
1708666500000|2024-02-23 05:35:00|72083.5|72073.5|72090|72080|72090.6|72080.6|72083.5|72073.5|176
1708666800000|2024-02-23 05:40:00|72089.9|72079.9|72086.8|72076.8|72092|72081.7|72083.7|72069.4|316
1708667100000|2024-02-23 05:45:00|72086.4|72076.4|72088|72078|72091.2|72081.2|72085.9|72075.9|267
1708667400000|2024-02-23 05:50:00|72087.9|72077.9|72086.2|72076.2|72099.1|72084.1|72085.7|72075.7|282
1708667700000|2024-02-23 05:55:00|72086.7|72076.7|72094.8|72084.8|72094.8|72084.8|72086.7|72076.7|343
1708668000000|2024-02-23 06:00:00|72095.2|72085.2|72081.9|72071.9|72102.8|72085.2|72081.6|72071.6|308
1708668300000|2024-02-23 06:05:00|72081.8|72071.8|72084.9|72074.9|72086.1|72076.1|72079.9|72069.9|219
1708668600000|2024-02-23 06:10:00|72084.8|72074.8|72096.3|72076.3|72097.8|72083|72082.9|72072.9|235
1708668900000|2024-02-23 06:15:00|72091.1|72081.1|72092.5|72082.5|72099.7|72082.6|72085.7|72072.9|247
1708669200000|2024-02-23 06:20:00|72091.9|72081.9|72095.6|72085.6|72096.8|72085.9|72088.9|72073.5|253
1708669500000|2024-02-23 06:25:00|72095.8|72085.8|72091.2|72081.2|72097.3|72087.3|72090.5|72080.5|251
1708669800000|2024-02-23 06:30:00|72091.1|72081.1|72090.7|72080.7|72091.3|72081.3|72086.3|72076.3|229
1708670100000|2024-02-23 06:35:00|72090.8|72080.8|72088.2|72078.2|72090.8|72080.8|72087.1|72077.1|223
1708670400000|2024-02-23 06:40:00|72088|72078|72082.1|72072.1|72088|72078|72082.1|72072.1|178
1708670700000|2024-02-23 06:45:00|72082|72072|72073.5|72063.5|72082.2|72072.2|72071.7|72061.7|283
1708671000000|2024-02-23 06:50:00|72073.6|72063.6|72075.6|72065.6|72076.7|72066.7|72072.5|72062.5|196
1708671300000|2024-02-23 06:55:00|72075.2|72065.2|72071.5|72061.5|72075.8|72065.8|72061.5|72051.5|385
1708671600000|2024-02-23 07:00:00|72071.4|72061.4|72076|72066|72081.8|72071.8|72069.6|72059.6|309
1708671900000|2024-02-23 07:05:00|72075.9|72065.9|72081.9|72071.9|72083.3|72073.3|72074.8|72064.8|292
1708672200000|2024-02-23 07:10:00|72081.8|72071.8|72084.9|72074.9|72092.3|72082.3|72078.8|72068.8|347
1708672500000|2024-02-23 07:15:00|72084.8|72074.8|72087.2|72077.2|72089|72078.4|72081.3|72068.7|278
1708672800000|2024-02-23 07:20:00|72087.3|72077.3|72086.7|72076.7|72087.7|72077.7|72084.2|72074.2|266
1708673100000|2024-02-23 07:25:00|72086.6|72076.6|72083.2|72073.2|72087.3|72077.3|72080.7|72070.7|195
1708673400000|2024-02-23 07:30:00|72083.3|72073.3|72086.1|72076.1|72086.9|72076.9|72080.5|72070.5|266
1708673700000|2024-02-23 07:35:00|72086|72076|72088|72078|72091.2|72081.2|72085|72075|255
1708674000000|2024-02-23 07:40:00|72087.9|72077.9|72085.8|72075.8|72092.4|72082.4|72085.4|72075.4|234
1708674300000|2024-02-23 07:45:00|72085.7|72075.7|72087.2|72077.2|72088.8|72078.8|72082.6|72072.6|288
1708674600000|2024-02-23 07:50:00|72087.3|72077.3|72084.4|72074.4|72089.8|72079.8|72083.8|72073.8|272
1708674900000|2024-02-23 07:55:00|72084.5|72074.5|72083.5|72073.5|72085|72075|72079.5|72069.5|314
1708675200000|2024-02-23 08:00:00|72083.6|72073.6|72080.4|72070.4|72084.6|72074.6|72075.6|72065.6|363
1708675500000|2024-02-23 08:05:00|72080.5|72070.5|72087.8|72077.8|72087.9|72077.9|72079.6|72069.6|287
1708675800000|2024-02-23 08:10:00|72087.9|72077.9|72091.5|72081.5|72091.8|72081.8|72083.9|72073.9|262
1708676100000|2024-02-23 08:15:00|72091.4|72081.4|72097.1|72087.1|72098.2|72088.2|72091.1|72081.1|275
1708676400000|2024-02-23 08:20:00|72097.2|72087.2|72101.1|72091.1|72101.9|72091.9|72093.9|72083.9|271
1708676700000|2024-02-23 08:25:00|72101.2|72091.2|72120.6|72110.6|72120.6|72110.6|72101.2|72091.2|458
1708677000000|2024-02-23 08:30:00|72121.5|72111.5|72119.5|72109.5|72124|72114|72114.9|72104.9|374
1708677300000|2024-02-23 08:35:00|72119.6|72109.6|72117.5|72107.5|72123.9|72113.9|72117.2|72107.2|269
1708677600000|2024-02-23 08:40:00|72117.4|72107.4|72114.1|72104.1|72118.7|72108.7|72109.3|72099.3|295
1708677900000|2024-02-23 08:45:00|72114|72104|72116.4|72106.4|72121.2|72106.5|72111.6|72098.7|290
1708678200000|2024-02-23 08:50:00|72116.5|72106.5|72117.3|72107.3|72119.7|72109.7|72115.3|72105.3|254
1708678500000|2024-02-23 08:55:00|72117.2|72107.2|72106|72096|72118.8|72108.8|72105.9|72095.9|205
1708678800000|2024-02-23 09:00:00|72105.9|72095.9|72116.3|72106.3|72116.5|72106.5|72104|72094|333
1708679100000|2024-02-23 09:05:00|72116.2|72106.2|72114|72104|72120.4|72110.4|72113.6|72103.6|272
1708679400000|2024-02-23 09:10:00|72113.8|72103.8|72123.5|72113.5|72124.6|72114.6|72112.4|72102.4|293
1708679700000|2024-02-23 09:15:00|72123.6|72113.6|72131.4|72121.4|72132.5|72122.5|72122.6|72112.6|272
1708680000000|2024-02-23 09:20:00|72131.5|72121.5|72133.5|72123.5|72133.6|72123.6|72127.6|72117.6|183
1708680300000|2024-02-23 09:25:00|72133.4|72123.4|72136.8|72126.8|72136.9|72126.9|72129.8|72119.8|221
1708680600000|2024-02-23 09:30:00|72136.7|72126.7|72138|72128|72140.6|72130.6|72134.1|72124.1|280
1708680900000|2024-02-23 09:35:00|72138.3|72128.3|72141.6|72131.6|72143.6|72133.6|72136.7|72126.7|194
1708681200000|2024-02-23 09:40:00|72141.5|72131.5|72144.4|72134.4|72148.1|72138.1|72140.4|72130.4|267
1708681500000|2024-02-23 09:45:00|72144.3|72134.3|72140.6|72130.6|72144.6|72134.6|72138.7|72128.7|325
1708681800000|2024-02-23 09:50:00|72140.7|72130.7|72144.1|72134.1|72147.2|72137.2|72139.1|72129.1|304
1708682100000|2024-02-23 09:55:00|72144.2|72134.2|72141.2|72131.2|72149.8|72136.4|72139.5|72128.9|307
1708682400000|2024-02-23 10:00:00|72141.1|72131.1|72126.3|72106.3|72141.3|72131.3|72121.1|72106.2|330
1708682700000|2024-02-23 10:05:00|72126.4|72106.4|72121.3|72111.3|72129.6|72111.8|72117|72100.2|261
1708683000000|2024-02-23 10:10:00|72121.6|72111.6|72114.3|72104.3|72127.5|72114.3|72114.3|72099.4|206
1708683300000|2024-02-23 10:15:00|72115.1|72105.1|72124.1|72114.1|72124.4|72114.4|72114.6|72104.6|218
1708683600000|2024-02-23 10:20:00|72124|72114|72120.4|72110.4|72126.2|72116.2|72118.5|72108.5|270
1708683900000|2024-02-23 10:25:00|72120.3|72110.3|72114.5|72094.5|72122.6|72110.4|72111.3|72094.5|254
1708684200000|2024-02-23 10:30:00|72114.6|72094.6|72093.3|72083.3|72115.1|72100.5|72091.8|72076.1|270
1708684500000|2024-02-23 10:35:00|72093.2|72083.2|72098.1|72088.1|72105.3|72093|72093.2|72079.2|229
1708684800000|2024-02-23 10:40:00|72098|72088|72096|72076|72100.8|72088.2|72092.5|72075.5|273
1708685100000|2024-02-23 10:45:00|72098.1|72078.1|72093.4|72083.4|72098.4|72083.8|72088|72073.3|253
1708685400000|2024-02-23 10:50:00|72093.5|72083.5|72093.6|72083.6|72095.3|72085.3|72091.7|72081.7|227
1708685700000|2024-02-23 10:55:00|72093.5|72083.5|72095.5|72085.5|72101|72091|72091.1|72081.1|266
1708686000000|2024-02-23 11:00:00|72095.8|72085.8|72100|72090|72103.2|72090.3|72094.3|72081.6|334
1708686300000|2024-02-23 11:05:00|72099.9|72089.9|72097.4|72087.4|72103.6|72089.9|72094.1|72081.1|263
1708686600000|2024-02-23 11:10:00|72097.2|72087.2|72096.1|72086.1|72097.7|72087.7|72095.6|72085.6|191
1708686900000|2024-02-23 11:15:00|72096.3|72086.3|72092.3|72082.3|72097.3|72087.3|72089.8|72079.8|301
1708687200000|2024-02-23 11:20:00|72092.4|72082.4|72080.5|72070.5|72092.4|72082.4|72079.8|72069.8|285
1708687500000|2024-02-23 11:25:00|72080.6|72070.6|72090|72080|72090.5|72080.5|72080.2|72070.2|280
1708687800000|2024-02-23 11:30:00|72090.2|72080.2|72091|72081|72093.1|72083.1|72085.7|72075.7|291
1708688100000|2024-02-23 11:35:00|72090.9|72080.9|72086.5|72076.5|72092.3|72082.3|72084.8|72074.8|288
1708688400000|2024-02-23 11:40:00|72086.4|72076.4|72080.3|72070.3|72087.2|72077.2|72078.5|72068.5|259
1708688700000|2024-02-23 11:45:00|72080.2|72070.2|72087.8|72077.8|72089.9|72079.9|72080.2|72070.2|278
1708689000000|2024-02-23 11:50:00|72088|72078|72081.7|72071.7|72092.9|72078.1|72081.6|72066.1|257
1708689300000|2024-02-23 11:55:00|72081.4|72071.4|72081.8|72071.8|72088.3|72078.3|72081.4|72071.4|308
1708689600000|2024-02-23 12:00:00|72081.5|72071.5|72070.3|72060.3|72081.5|72071.5|72070.1|72060.1|271
1708689900000|2024-02-23 12:05:00|72070.4|72060.4|72069.6|72059.6|72073.5|72063.5|72067.1|72057.1|211
1708690200000|2024-02-23 12:10:00|72069.5|72059.5|72067.2|72057.2|72070|72060|72066.7|72056.7|180
1708690500000|2024-02-23 12:15:00|72067.1|72057.1|72066.2|72056.2|72071.3|72061.3|72063.7|72053.7|240
1708690800000|2024-02-23 12:20:00|72066.4|72056.4|72062.4|72052.4|72066.8|72056.8|72060.9|72050.9|195
1708691100000|2024-02-23 12:25:00|72062.5|72052.5|72083.3|72063.3|72085.4|72067.7|72062.5|72052.5|387
1708691400000|2024-02-23 12:30:00|72083.2|72063.2|72066.6|72056.6|72083.3|72063.3|72066.4|72054.7|277
1708691700000|2024-02-23 12:35:00|72066.5|72056.5|72063.9|72053.9|72078.2|72062.2|72063.9|72048.4|330
1708692000000|2024-02-23 12:40:00|72063.2|72053.2|72062.9|72042.9|72071.6|72053.5|72056.7|72041|328
1708692300000|2024-02-23 12:45:00|72063|72043|72059.4|72049.4|72066.9|72049.4|72057.6|72042.5|237
1708692600000|2024-02-23 12:50:00|72059.5|72049.5|72057.8|72047.8|72060.2|72050.2|72057.7|72047.7|169
1708692900000|2024-02-23 12:55:00|72057.7|72047.7|72060.3|72050.3|72060.5|72050.5|72055.7|72045.7|190
1708693200000|2024-02-23 13:00:00|72060.2|72050.2|72061.7|72051.7|72067.8|72057.8|72058.9|72048.9|542
1708693500000|2024-02-23 13:05:00|72061.6|72051.6|72063.4|72053.4|72065.6|72055.6|72058.4|72048.4|409
1708693800000|2024-02-23 13:10:00|72063.2|72053.2|72063.1|72053.1|72069.6|72056|72062|72048.5|325
1708694100000|2024-02-23 13:15:00|72063|72053|72062.4|72052.4|72065|72053|72059.9|72044.1|236
1708694400000|2024-02-23 13:20:00|72062.5|72052.5|72064.4|72054.4|72067.9|72057.9|72061.6|72046.9|401
1708694700000|2024-02-23 13:25:00|72064.5|72054.5|72065.4|72055.4|72072.1|72058.3|72061.7|72046.9|460
1708695000000|2024-02-23 13:30:00|72065.5|72055.5|72072.6|72062.6|72073.9|72063.9|72063.9|72053.9|459
1708695300000|2024-02-23 13:35:00|72072.5|72062.5|72067|72057|72075.1|72065.1|72062.2|72052.2|450
1708695600000|2024-02-23 13:40:00|72066.3|72056.3|72070.8|72060.8|72074.8|72064.8|72065|72055|420
1708695900000|2024-02-23 13:45:00|72070.4|72060.4|72067.7|72057.7|72073.3|72063.3|72067.1|72057.1|395
1708696200000|2024-02-23 13:50:00|72067.5|72057.5|72069.6|72059.6|72079.7|72069.7|72065.6|72053.7|445
1708696500000|2024-02-23 13:55:00|72069.5|72059.5|72073.6|72063.6|72075|72065|72067.6|72057.6|434
1708696800000|2024-02-23 14:00:00|72073.7|72063.7|72071.7|72061.7|72078.7|72068.7|72069.3|72059.3|430
1708697100000|2024-02-23 14:05:00|72071.8|72061.8|72073.8|72063.8|72076.5|72066.5|72069.9|72059.9|499
1708697400000|2024-02-23 14:10:00|72073.7|72063.7|72083.4|72073.4|72084.6|72074.6|72073.4|72063.4|424
1708697700000|2024-02-23 14:15:00|72083.3|72073.3|72078.6|72068.6|72084.9|72074.9|72076.8|72066.8|425
1708698000000|2024-02-23 14:20:00|72078.4|72068.4|72068.3|72058.3|72078.6|72068.6|72067.1|72057.1|468
1708698300000|2024-02-23 14:25:00|72068.4|72058.4|72062.2|72052.2|72069.1|72059.1|72060.8|72050.8|392
1708698600000|2024-02-23 14:30:00|72062.3|72052.3|72061.5|72051.5|72070.6|72056.3|72055.5|72045.5|527
1708698900000|2024-02-23 14:35:00|72061.6|72051.6|72085.1|72075.1|72085.4|72075.4|72061.4|72051.4|513
1708699200000|2024-02-23 14:40:00|72085|72075|72087.1|72077.1|72088.6|72078.6|72080.1|72070.1|512
1708699500000|2024-02-23 14:45:00|72087|72077|72080.3|72070.3|72089.7|72079.7|72078.9|72068.9|467
1708699800000|2024-02-23 14:50:00|72080.4|72070.4|72083.3|72073.3|72087.1|72077.1|72078.9|72068.9|438
1708700100000|2024-02-23 14:55:00|72083.4|72073.4|72086.6|72076.6|72087.5|72077.5|72079.3|72069.3|491
1708700400000|2024-02-23 15:00:00|72086.7|72076.7|72092.1|72082.1|72093.4|72083.4|72085.5|72075.5|539
1708700700000|2024-02-23 15:05:00|72092|72082|72087.5|72077.5|72095.5|72085.5|72086.7|72076.7|555
1708701000000|2024-02-23 15:10:00|72087.4|72077.4|72088.3|72078.3|72093.4|72083.4|72084|72074|617
1708701300000|2024-02-23 15:15:00|72088.4|72078.4|72085.3|72075.3|72093.7|72082.3|72082.7|72072.3|601
1708701600000|2024-02-23 15:20:00|72085.4|72075.4|72088.7|72068.7|72089.8|72076.5|72080|72062.4|549
1708701900000|2024-02-23 15:25:00|72088.6|72068.6|72082.3|72072.3|72088.9|72075.2|72076.7|72065.5|534
1708702200000|2024-02-23 15:30:00|72082|72072|72082|72072|72084.5|72074.5|72078.5|72068.5|508
1708702500000|2024-02-23 15:35:00|72081.9|72071.9|72078.9|72068.9|72081.9|72071.9|72075.1|72065.1|449
1708702800000|2024-02-23 15:40:00|72079|72069|72081.9|72071.9|72082.5|72072.5|72076|72066|434
1708703100000|2024-02-23 15:45:00|72081.8|72071.8|72080.2|72070.2|72083.6|72073.6|72076.7|72066.7|460
1708703400000|2024-02-23 15:50:00|72080.3|72070.3|72073.9|72063.9|72081.1|72071.1|72073.4|72063.4|447
1708703700000|2024-02-23 15:55:00|72073.7|72063.7|72076.5|72066.5|72089.5|72072.9|72071.4|72056.3|543
1708704000000|2024-02-23 16:00:00|72075.8|72065.8|72072.6|72062.6|72079.4|72069.4|72072.2|72062.2|620
1708704300000|2024-02-23 16:05:00|72072.5|72062.5|72076.6|72066.6|72083.7|72073.7|72072.3|72062.3|524
1708704600000|2024-02-23 16:10:00|72077|72067|72073.9|72063.9|72083.8|72073.8|72071.5|72061.5|529
1708704900000|2024-02-23 16:15:00|72073.8|72063.8|72069|72059|72074.1|72064.1|72067.6|72057.6|477
1708705200000|2024-02-23 16:20:00|72069.2|72059.2|72065.4|72055.4|72070.7|72060.7|72063.4|72053.4|545
1708705500000|2024-02-23 16:25:00|72065.1|72055.1|72065.6|72055.6|72069.1|72059.1|72062.3|72052.3|480
1708705800000|2024-02-23 16:30:00|72065.7|72055.7|72057.7|72047.7|72066.3|72056.3|72053.8|72043.8|565
1708706100000|2024-02-23 16:35:00|72057.8|72047.8|72059.6|72049.6|72064.9|72054.9|72057.8|72047.8|526
1708706400000|2024-02-23 16:40:00|72059.5|72049.5|72053.1|72043.1|72062.1|72050.9|72051.3|72040|484
1708706700000|2024-02-23 16:45:00|72052.9|72042.9|72051.8|72041.8|72056|72043.8|72048.9|72033.1|445
1708707000000|2024-02-23 16:50:00|72051.6|72041.6|72054.4|72044.4|72054.5|72044.5|72045.4|72035.4|408
1708707300000|2024-02-23 16:55:00|72054|72044|72053.8|72043.8|72057.3|72047.3|72049.2|72039.2|465
1708707600000|2024-02-23 17:00:00|72053.5|72043.5|72052.7|72042.7|72053.9|72043.9|72049.5|72039.5|462
1708707900000|2024-02-23 17:05:00|72052.8|72042.8|72062.1|72042.1|72064.7|72046.6|72049.5|72035.7|432
1708708200000|2024-02-23 17:10:00|72057.1|72047.1|72050.7|72040.7|72065.6|72048.6|72050.6|72034.2|408
1708708500000|2024-02-23 17:15:00|72050.8|72040.8|72061.6|72041.6|72064.3|72047.1|72050.8|72035|371
1708708800000|2024-02-23 17:20:00|72061.5|72041.5|72058.5|72048.5|72061.9|72048.9|72055|72041.3|244
1708709100000|2024-02-23 17:25:00|72058.1|72048.1|72057.9|72047.9|72063.3|72051.4|72054.9|72042.3|336
1708709400000|2024-02-23 17:30:00|72058|72048|72049.4|72039.4|72061.7|72048.1|72047.4|72034.4|328
1708709700000|2024-02-23 17:35:00|72049.5|72039.5|72055.2|72035.2|72059.1|72043.5|72048.9|72034.7|263
1708710000000|2024-02-23 17:40:00|72055.6|72035.6|72055.5|72035.5|72058.4|72045.3|72050.7|72035.3|250
1708710300000|2024-02-23 17:45:00|72055.8|72035.8|72050.1|72040.1|72055.9|72040.3|72047.9|72032.9|212
1708710600000|2024-02-23 17:50:00|72050|72040|72063.5|72043.5|72063.6|72043.6|72050|72033.7|322
1708710900000|2024-02-23 17:55:00|72063.4|72043.4|72064.8|72044.8|72065.4|72050.2|72056.6|72040.1|371
1708711200000|2024-02-23 18:00:00|72064.9|72044.9|72063.2|72043.2|72065.4|72050.3|72058.6|72040.8|416
1708711500000|2024-02-23 18:05:00|72063.1|72043.1|72069.8|72049.8|72070.7|72050.7|72062.9|72042.9|305
1708711800000|2024-02-23 18:10:00|72069.7|72049.7|72063.1|72053.1|72069.7|72054.5|72062.6|72045.4|356
1708712100000|2024-02-23 18:15:00|72063.2|72053.2|72062.7|72052.7|72065.6|72055.6|72061.2|72051.2|231
1708712400000|2024-02-23 18:20:00|72062.9|72052.9|72067.3|72057.3|72067.6|72057.6|72062|72052|307
1708712700000|2024-02-23 18:25:00|72067.2|72057.2|72056.9|72046.9|72068.5|72058.5|72055.8|72041.2|453
1708713000000|2024-02-23 18:30:00|72057|72047|72066.5|72046.5|72068.7|72053.6|72057|72044.5|422
1708713300000|2024-02-23 18:35:00|72066.4|72046.4|72066.8|72046.8|72070|72055.9|72062.5|72045.9|367
1708713600000|2024-02-23 18:40:00|72066.9|72046.9|72069.2|72049.2|72070.3|72050.3|72066.5|72046.5|336
1708713900000|2024-02-23 18:45:00|72069.4|72049.4|72068.7|72048.7|72073.6|72056.2|72063.7|72047.7|394
1708714200000|2024-02-23 18:50:00|72068.6|72048.6|72065.8|72055.8|72072.2|72057.4|72065.6|72045.6|342
1708714500000|2024-02-23 18:55:00|72065.7|72055.7|72070.4|72060.4|72070.4|72060.4|72065.7|72055.7|314
1708714800000|2024-02-23 19:00:00|72070.5|72060.5|72069|72059|72072.2|72062.2|72068.1|72058.1|281
1708715100000|2024-02-23 19:05:00|72069.1|72059.1|72068.3|72058.3|72071.7|72060|72065.5|72049.4|312
1708715400000|2024-02-23 19:10:00|72068.2|72058.2|72073.1|72053.1|72075.6|72060.2|72067.6|72051.8|287
1708715700000|2024-02-23 19:15:00|72073.2|72053.2|72071.8|72061.8|72073.2|72062.7|72068|72052.2|213
1708716000000|2024-02-23 19:20:00|72072|72062|72073.2|72063.2|72078.4|72064|72071.7|72054.6|226
1708716300000|2024-02-23 19:25:00|72073.3|72063.3|72073|72063|72074|72064|72071.7|72061.7|198
1708716600000|2024-02-23 19:30:00|72072.9|72062.9|72071.9|72061.9|72073.7|72063.7|72069.2|72059.2|187
1708716900000|2024-02-23 19:35:00|72071.8|72061.8|72072.1|72062.1|72073.7|72063.7|72069.7|72059.7|249
1708717200000|2024-02-23 19:40:00|72072.2|72062.2|72073.3|72063.3|72074.1|72064.1|72072.2|72062.2|119
1708717500000|2024-02-23 19:45:00|72073.2|72063.2|72071.6|72061.6|72073.6|72063.6|72071|72061|256
1708717800000|2024-02-23 19:50:00|72071.5|72061.5|72066.5|72056.5|72072.1|72062.1|72065.7|72055.7|269
1708718100000|2024-02-23 19:55:00|72066.4|72056.4|72065.5|72055.5|72071.4|72058.9|72064.7|72050.7|344
1708718400000|2024-02-23 20:00:00|72065.4|72055.4|72065.3|72055.3|72070.5|72060.5|72063.3|72053.3|433
1708718700000|2024-02-23 20:05:00|72065.4|72055.4|72066.3|72056.3|72067.6|72057.6|72064.4|72054.4|292
1708719000000|2024-02-23 20:10:00|72066.5|72056.5|72063.4|72053.4|72066.5|72056.5|72063.4|72053.4|250
1708719300000|2024-02-23 20:15:00|72063.3|72053.3|72067.7|72047.7|72068.1|72054.6|72060.5|72045.4|234
1708719600000|2024-02-23 20:20:00|72067.6|72047.6|72072.3|72052.3|72072.3|72052.3|72067.4|72047.4|326
1708719900000|2024-02-23 20:25:00|72072.2|72052.2|72069.8|72049.8|72075.8|72056.7|72066.7|72047.4|458
1708720200000|2024-02-23 20:30:00|72069.5|72049.5|72071.9|72051.9|72073.6|72053.6|72069.5|72049.5|497
1708720500000|2024-02-23 20:35:00|72072|72052|72066.3|72046.3|72072.5|72052.5|72065.4|72045.4|298
1708720800000|2024-02-23 20:40:00|72065.8|72045.8|72067.5|72047.5|72069.1|72049.1|72064.3|72044.3|357
1708721100000|2024-02-23 20:45:00|72067.6|72047.6|72066|72046|72068.3|72048.3|72064.4|72044.4|488
1708721400000|2024-02-23 20:50:00|72066.2|72046.2|72061.2|72041.2|72066.2|72046.2|72060|72040|426
1708721700000|2024-02-23 20:55:00|72061.3|72041.3|72053.9|72033.9|72061.9|72041.9|72053.7|72033.7|421
1708722000000|2024-02-23 21:00:00|72054|72034|72053|72033|72055.4|72035.4|72050.6|72030.6|290
1708722300000|2024-02-23 21:05:00|72052.9|72032.9|72055.2|72035.2|72058.2|72038.2|72052.3|72032.3|302
1708722600000|2024-02-23 21:10:00|72055.1|72035.1|72056.7|72036.7|72058|72038|72054.5|72034.5|118
1708722900000|2024-02-23 21:15:00|72056.8|72036.8|72058|72038|72058.9|72038.9|72054.3|72034.3|187
1708723200000|2024-02-23 21:20:00|72058.1|72038.1|72058.9|72038.9|72059.4|72039.4|72057.8|72037.8|115
1708723500000|2024-02-23 21:25:00|72058.7|72038.7|72060.2|72040.2|72061.3|72041.3|72058.7|72038.7|76
1708723800000|2024-02-23 21:30:00|72060.1|72040.1|72062.1|72042.1|72063.3|72043.3|72059.4|72039.4|81
1708724100000|2024-02-23 21:35:00|72062|72042|72061.5|72041.5|72062|72042|72060.9|72040.9|82
1708724400000|2024-02-23 21:40:00|72061.6|72041.6|72062.2|72042.2|72062.3|72042.3|72061.2|72041.2|41
1708724700000|2024-02-23 21:45:00|72062.3|72042.3|72062|72042|72062.4|72042.4|72061.3|72041.3|46
1708725000000|2024-02-23 21:50:00|72061.9|72041.9|72059.8|72039.8|72061.9|72041.9|72058.6|72038.6|96
1708725300000|2024-02-23 21:55:00|72060.4|72040.4|72062.2|72042.2|72064.3|72044.3|72060|72040|67
1708894800000|2024-02-25 21:00:00|72067.2|72045.2|72067.2|72045.2|72067.2|72045.2|72067.2|72045.2|1
1708895100000|2024-02-25 21:05:00|72067.7|72045.7|72067.7|72045.7|72067.7|72045.7|72067.7|72045.7|1
1708896000000|2024-02-25 21:20:00|72068.2|72046.2|72068.2|72046.2|72068.2|72046.2|72068.2|72046.2|1
1708896600000|2024-02-25 21:30:00|72124.5|71998.5|72068.2|72046.2|72124.5|72046.2|72068.2|71998.1|3
1708897500000|2024-02-25 21:45:00|72068.8|72046.8|72088.8|72026.8|72088.8|72047.8|72067.8|72026.8|3
1708898100000|2024-02-25 21:55:00|72091.6|72028.7|72091.6|72028.7|72091.6|72028.7|72091.6|72028.7|1
1708898400000|2024-02-25 22:00:00|72088.8|72026.8|72080.5|72025.2|72088.8|72035.6|72068.5|72023.4|23
1708898700000|2024-02-25 22:05:00|72078|72029.8|72080.9|72029.7|72094|72033.6|72074.2|72023.2|92
1708899000000|2024-02-25 22:10:00|72080.5|72030|72103.1|72027.4|72103.2|72038.5|72076.6|72027.4|115
1708899300000|2024-02-25 22:15:00|72097.5|72035.4|72095.9|72033.1|72105.3|72036.4|72093.8|72026.8|103
1708899600000|2024-02-25 22:20:00|72093.8|72030.4|72093.8|72036.2|72100.6|72036.2|72093.8|72029.9|26
1708899900000|2024-02-25 22:25:00|72095.9|72033.1|72093.9|72036.2|72101.3|72040.1|72087.8|72028.6|47
1708900200000|2024-02-25 22:30:00|72099|72033|72091.4|72035|72099|72040|72088.7|72032.8|84
1708900500000|2024-02-25 22:35:00|72089.8|72035.7|72086.5|72037.9|72094.2|72039.9|72082.9|72031.7|170
1708900800000|2024-02-25 22:40:00|72085|72036|72087.9|72038.5|72094.2|72041.5|72084.4|72029.5|181
1708901100000|2024-02-25 22:45:00|72088.3|72038.6|72082.9|72043|72088.3|72043|72082.7|72034|150
1708901400000|2024-02-25 22:50:00|72083|72038.8|72086.3|72037.9|72089.2|72041.3|72083|72037.9|94
1708901700000|2024-02-25 22:55:00|72086.1|72037.8|72086.5|72040.3|72088.9|72041.1|72085.4|72033.1|106
1708902000000|2024-02-25 23:00:00|72085.1|72037.1|72074.5|72054.5|72096|72055.7|72070.5|72034.5|175
1708902300000|2024-02-25 23:05:00|72074.6|72054.6|72078.4|72047.4|72083.3|72055.6|72072.1|72039.1|87
1708902600000|2024-02-25 23:10:00|72078.3|72053.1|72082.2|72046.7|72082.5|72055|72073.1|72044.6|43
1708902900000|2024-02-25 23:15:00|72077.2|72045.5|72072.2|72052.2|72080.9|72055.3|72071.2|72041.2|111
1708903200000|2024-02-25 23:20:00|72072.3|72052.3|72078.9|72047.8|72082|72054.3|72072.3|72044.7|93
1708903500000|2024-02-25 23:25:00|72078.7|72046.1|72081.7|72046.3|72082.8|72052.1|72072.1|72037|101
1708903800000|2024-02-25 23:30:00|72081.6|72045.1|72072.1|72052.1|72082.6|72053.7|72071|72041.2|135
1708904100000|2024-02-25 23:35:00|72072.8|72052.8|72078.5|72045.3|72081.3|72052.8|72071|72042.4|159
1708904400000|2024-02-25 23:40:00|72078.7|72045.4|72078.3|72046.1|72080.8|72053.2|72071.9|72042.5|296
1708904700000|2024-02-25 23:45:00|72078.2|72045.9|72070.6|72050.6|72082.4|72054.9|72070|72037.9|351
1708905000000|2024-02-25 23:50:00|72070.4|72050.4|72062.8|72042.8|72076.6|72056.6|72062.8|72042.8|347
1708905300000|2024-02-25 23:55:00|72062.9|72042.9|72074.4|72054.4|72080.2|72060.2|72062.5|72042.5|237
1708905600000|2024-02-26 00:00:00|72074.5|72054.5|72070.8|72050.8|72075.5|72055.5|72066.9|72046.9|224
1708905900000|2024-02-26 00:05:00|72071.1|72051.1|72067.4|72047.4|72072.8|72052.8|72061|72041|376
1708906200000|2024-02-26 00:10:00|72067.6|72047.6|72067.7|72047.7|72069.8|72049.8|72062.5|72042.5|239
1708906500000|2024-02-26 00:15:00|72066|72046|72064|72044|72066|72046|72063|72043|248
1708906800000|2024-02-26 00:20:00|72063.9|72043.9|72073.5|72053.5|72075.7|72055.7|72062.4|72042.4|379
1708907100000|2024-02-26 00:25:00|72073.4|72053.4|72070.7|72050.7|72075.6|72055.6|72064.8|72044.8|329
1708907400000|2024-02-26 00:30:00|72071.1|72051.1|72084.7|72064.7|72087|72067|72071.1|72051.1|448
1708907700000|2024-02-26 00:35:00|72084.6|72064.6|72081.5|72061.5|72085|72065|72081.1|72061.1|266
1708908000000|2024-02-26 00:40:00|72081.6|72061.6|72087.3|72067.3|72087.5|72067.5|72080.2|72060.2|404
1708908300000|2024-02-26 00:45:00|72087.5|72067.5|72089.9|72069.9|72092|72072|72083.5|72063.5|285
1708908600000|2024-02-26 00:50:00|72089.8|72069.8|72089|72079|72096.9|72080.1|72086.3|72069.6|436
1708908900000|2024-02-26 00:55:00|72092.2|72072.2|72097.7|72087.7|72104.8|72090|72083.2|72067.2|430
1708909200000|2024-02-26 01:00:00|72097.6|72087.6|72097.6|72087.6|72113.2|72098|72089.6|72079.3|645
1708909500000|2024-02-26 01:05:00|72098.2|72088.2|72094.9|72084.9|72107.6|72097.6|72094.3|72084.3|509
1708909800000|2024-02-26 01:10:00|72095.7|72085.7|72086.7|72066.7|72109.3|72089.3|72086.6|72066.6|457
1708910100000|2024-02-26 01:15:00|72086.6|72066.6|72097.2|72077.2|72098.3|72078.3|72081.6|72061.6|400
1708910400000|2024-02-26 01:20:00|72097.3|72077.3|72076|72066|72097.3|72077.3|72068.1|72054.1|556
1708910700000|2024-02-26 01:25:00|72075.9|72065.9|72077.4|72067.4|72079.5|72069.5|72072.7|72062.7|383
1708911000000|2024-02-26 01:30:00|72077.3|72067.3|72069.6|72059.6|72082.3|72071.8|72064.2|72054.2|536
1708911300000|2024-02-26 01:35:00|72069.5|72059.5|72078.8|72068.8|72080.4|72070.4|72068.7|72058.7|564
1708911600000|2024-02-26 01:40:00|72079.4|72069.4|72063.7|72053.7|72086.4|72071.4|72063.7|72053.7|508
1708911900000|2024-02-26 01:45:00|72064.3|72054.3|72070.2|72060.2|72074.7|72064.7|72061.6|72045.5|518
1708912200000|2024-02-26 01:50:00|72070.3|72060.3|72076.6|72066.6|72080.1|72070.1|72070.1|72058|462
1708912500000|2024-02-26 01:55:00|72076.5|72066.5|72079.7|72069.7|72080.6|72070.6|72076|72066|374
1708912800000|2024-02-26 02:00:00|72079.6|72069.6|72082.3|72072.3|72084.4|72074.4|72076.6|72066.6|362
1708913100000|2024-02-26 02:05:00|72082.5|72072.5|72076.9|72066.9|72084.6|72074.6|72076.8|72066.8|299
1708913400000|2024-02-26 02:10:00|72077|72067|72081.9|72071.9|72090.9|72076|72076.6|72065.3|414
1708913700000|2024-02-26 02:15:00|72081.8|72071.8|72081.7|72071.7|72083.6|72073.6|72080.4|72070.4|240
1708914000000|2024-02-26 02:20:00|72081.6|72071.6|72092.1|72082.1|72095.6|72082.6|72081.6|72071.6|366
1708914300000|2024-02-26 02:25:00|72091.9|72081.9|72096.9|72076.9|72099.8|72089.8|72087.8|72072.4|442
1708914600000|2024-02-26 02:30:00|72097|72077|72095.7|72075.7|72099.7|72084.4|72088.3|72073.7|405
1708914900000|2024-02-26 02:35:00|72095.8|72075.8|72096.7|72086.7|72099.5|72087.6|72089.3|72075.5|393
1708915200000|2024-02-26 02:40:00|72097|72087|72084.3|72074.3|72099.5|72089.5|72083.9|72073.9|434
1708915500000|2024-02-26 02:45:00|72083.9|72073.9|72086.7|72076.7|72090.6|72080.6|72083.2|72073.2|409
1708915800000|2024-02-26 02:50:00|72086.6|72076.6|72085.1|72075.1|72088.2|72078.2|72083|72073|297
1708916100000|2024-02-26 02:55:00|72085.2|72075.2|72079.4|72069.4|72086.2|72076.2|72077.6|72067.6|366
1708916400000|2024-02-26 03:00:00|72079.3|72069.3|72078.8|72068.8|72085|72075|72078.1|72068.1|363
1708916700000|2024-02-26 03:05:00|72078.7|72068.7|72077.2|72067.2|72080.5|72070.5|72076.2|72066.2|350
1708917000000|2024-02-26 03:10:00|72077.3|72067.3|72075.2|72065.2|72077.3|72067.3|72071.1|72061.1|359
1708917300000|2024-02-26 03:15:00|72075.1|72065.1|72073|72063|72076.2|72066.2|72070.3|72060.3|327
1708917600000|2024-02-26 03:20:00|72073.1|72063.1|72070.9|72060.9|72073.4|72063.4|72070.2|72060.2|327
1708917900000|2024-02-26 03:25:00|72071|72061|72059.8|72049.8|72071.6|72061.6|72059.4|72049.4|289
1708918200000|2024-02-26 03:30:00|72058.7|72048.7|72051.5|72041.5|72058.8|72048.8|72045.7|72035.7|433
1708918500000|2024-02-26 03:35:00|72051.6|72041.6|72068.2|72048.2|72070.1|72054.9|72051.6|72041.6|352
1708918800000|2024-02-26 03:40:00|72068.4|72048.4|72062|72052|72069.3|72054|72058|72048|343
1708919100000|2024-02-26 03:45:00|72062.1|72052.1|72060|72050|72062.5|72052.5|72057.1|72047.1|360
1708919400000|2024-02-26 03:50:00|72060.2|72050.2|72066.1|72056.1|72066.5|72056.5|72060|72050|259
1708919700000|2024-02-26 03:55:00|72065.9|72055.9|72062.3|72052.3|72066.5|72056.5|72061.9|72051.9|259
1708920000000|2024-02-26 04:00:00|72062.4|72052.4|72063.2|72053.2|72066.7|72056.7|72062.2|72052.2|297
1708920300000|2024-02-26 04:05:00|72063.3|72053.3|72060.2|72050.2|72063.8|72053.8|72059.5|72049.5|226
1708920600000|2024-02-26 04:10:00|72060.3|72050.3|72062|72052|72064.3|72054.3|72059.2|72049.2|246
1708920900000|2024-02-26 04:15:00|72062.1|72052.1|72050.3|72040.3|72067|72052.1|72049.6|72039.6|294
1708921200000|2024-02-26 04:20:00|72050.1|72040.1|72048.5|72038.5|72051.9|72041.9|72046.5|72036.5|265
1708921500000|2024-02-26 04:25:00|72048.6|72038.6|72050.7|72040.7|72051.6|72041.6|72047.6|72037.6|237
1708921800000|2024-02-26 04:30:00|72050.8|72040.8|72053.7|72043.7|72054.6|72044.6|72049.2|72039.2|307
1708922100000|2024-02-26 04:35:00|72053.8|72043.8|72052.7|72042.7|72055.8|72045.8|72047.1|72037.1|295
1708922400000|2024-02-26 04:40:00|72052.8|72042.8|72048.1|72038.1|72054|72044|72043.9|72033.9|378
1708922700000|2024-02-26 04:45:00|72048|72038|72052|72042|72054.8|72044.8|72046.8|72036.8|380
1708923000000|2024-02-26 04:50:00|72052.1|72042.1|72053|72043|72054|72044|72051|72041|306
1708923300000|2024-02-26 04:55:00|72052.9|72042.9|72052.7|72042.7|72055|72045|72052.1|72042.1|309
1708923600000|2024-02-26 05:00:00|72052.6|72042.6|72050.9|72040.9|72056.2|72046.2|72048.8|72038.8|457
1708923900000|2024-02-26 05:05:00|72050.8|72040.8|72049.2|72039.2|72054.9|72044.9|72048.9|72038.9|352
1708924200000|2024-02-26 05:10:00|72049.3|72039.3|72044.2|72034.2|72051.7|72039.6|72043.2|72030.7|330
1708924500000|2024-02-26 05:15:00|72044.4|72034.4|72043.9|72033.9|72045.8|72035.8|72042.1|72032.1|253
1708924800000|2024-02-26 05:20:00|72043.8|72033.8|72046.7|72036.7|72048.5|72038.5|72043.1|72033.1|359
1708925100000|2024-02-26 05:25:00|72046.6|72036.6|72046.2|72036.2|72051.7|72041.7|72046.1|72036.1|436
1708925400000|2024-02-26 05:30:00|72046.3|72036.3|72046.4|72036.4|72048.1|72038.1|72045.9|72035.9|351
1708925700000|2024-02-26 05:35:00|72046.3|72036.3|72037.9|72027.9|72047.8|72037.8|72033.7|72023.7|372
1708926000000|2024-02-26 05:40:00|72037.8|72027.8|72038|72028|72041.7|72031.7|72035.1|72025.1|399
1708926300000|2024-02-26 05:45:00|72038.1|72028.1|72031.3|72021.3|72039.1|72029.1|72031.3|72021.3|339
1708926600000|2024-02-26 05:50:00|72031.4|72021.4|72046|72036|72046.4|72036.4|72031.1|72021.1|409
1708926900000|2024-02-26 05:55:00|72046.1|72036.1|72055.7|72045.7|72056.1|72046.1|72045.8|72035.8|330
1708927200000|2024-02-26 06:00:00|72055.2|72045.2|72055.6|72045.6|72058.5|72048.5|72054.2|72044.2|364
1708927500000|2024-02-26 06:05:00|72055.5|72045.5|72053.9|72043.9|72057.8|72047.8|72053.2|72043.2|297
1708927800000|2024-02-26 06:10:00|72053.8|72043.8|72061.8|72051.8|72063.5|72053.5|72051.5|72041.5|290
1708928100000|2024-02-26 06:15:00|72061.9|72051.9|72059.6|72049.6|72063.6|72053.6|72059.5|72049.5|377
1708928400000|2024-02-26 06:20:00|72060.4|72050.4|72073.3|72063.3|72078.3|72068.3|72060.4|72050.4|430
1708928700000|2024-02-26 06:25:00|72073.2|72063.2|72060.4|72050.4|72073.2|72063.2|72060.1|72050.1|390
1708929000000|2024-02-26 06:30:00|72060.5|72050.5|72068.6|72058.6|72071.5|72060.4|72058.8|72048.8|438
1708929300000|2024-02-26 06:35:00|72068.7|72058.7|72064.4|72054.4|72071.9|72061.9|72063.7|72053.7|347
1708929600000|2024-02-26 06:40:00|72064.2|72054.2|72063.6|72053.6|72066.6|72056.6|72061.6|72051.6|474
1708929900000|2024-02-26 06:45:00|72063.7|72053.7|72068|72058|72068.3|72058.3|72063.5|72053.5|314
1708930200000|2024-02-26 06:50:00|72067.9|72057.9|72074.5|72064.5|72076|72066|72067.4|72057.4|321
1708930500000|2024-02-26 06:55:00|72074.6|72064.6|72081.7|72071.7|72081.7|72071.7|72074.6|72064.6|321
1708930800000|2024-02-26 07:00:00|72081.5|72071.5|72055.5|72045.5|72081.7|72071.7|72053.5|72043.5|457
1708931100000|2024-02-26 07:05:00|72056|72046|72065.7|72055.7|72067.1|72057.1|72051.2|72041.2|461
1708931400000|2024-02-26 07:10:00|72065.6|72055.6|72065.9|72055.9|72068|72058|72062.8|72052.8|456
1708931700000|2024-02-26 07:15:00|72065.8|72055.8|72073.6|72063.6|72074.2|72064.2|72065.8|72055.8|440
1708932000000|2024-02-26 07:20:00|72074.2|72064.2|72064.5|72054.5|72074.5|72064.5|72063.4|72053.4|360
1708932300000|2024-02-26 07:25:00|72064.4|72054.4|72056.5|72046.5|72065.4|72055.4|72054.1|72044.1|370
1708932600000|2024-02-26 07:30:00|72056.4|72046.4|72062.7|72052.7|72062.9|72052.9|72047.6|72037.6|464
1708932900000|2024-02-26 07:35:00|72062.6|72052.6|72060|72050|72062.6|72052.6|72056.4|72046.4|363
1708933200000|2024-02-26 07:40:00|72060.1|72050.1|72073.4|72063.4|72074.4|72064.4|72059.7|72049.7|435
1708933500000|2024-02-26 07:45:00|72073.3|72063.3|72073.4|72063.4|72078|72064.3|72064.2|72054.2|484
1708933800000|2024-02-26 07:50:00|72073.5|72063.5|72070.7|72060.7|72074.8|72064.8|72068.3|72058.3|468
1708934100000|2024-02-26 07:55:00|72070.8|72060.8|72079.6|72069.6|72081.7|72071.7|72066.3|72056.3|486
1708934400000|2024-02-26 08:00:00|72079.7|72069.7|72099.6|72089.6|72099.8|72089.8|72079.4|72069.4|531
1708934700000|2024-02-26 08:05:00|72099.7|72089.7|72086|72076|72101.6|72091.6|72082.4|72072.4|473
1708935000000|2024-02-26 08:10:00|72085.7|72075.7|72099|72089|72099.5|72089.5|72085.2|72075.2|502
1708935300000|2024-02-26 08:15:00|72098.9|72088.9|72090.9|72080.9|72098.9|72088.9|72089|72079|469
1708935600000|2024-02-26 08:20:00|72091.1|72081.1|72097.7|72087.7|72101.7|72091.7|72090.5|72080.5|405
1708935900000|2024-02-26 08:25:00|72097.8|72087.8|72092.8|72082.8|72101.1|72091.1|72092.8|72082.8|417
1708936200000|2024-02-26 08:30:00|72092.7|72082.7|72083.8|72073.8|72093.6|72083.6|72083.7|72073.7|318
1708936500000|2024-02-26 08:35:00|72083.9|72073.9|72093.6|72083.6|72095.9|72085.9|72083|72073|459
1708936800000|2024-02-26 08:40:00|72093.7|72083.7|72090|72080|72094.4|72084.4|72081.5|72071.5|389
1708937100000|2024-02-26 08:45:00|72089.8|72079.8|72087.4|72077.4|72090|72080|72084.2|72074.2|432
1708937400000|2024-02-26 08:50:00|72087.5|72077.5|72079.4|72069.4|72092|72082|72077.2|72067.2|438
1708937700000|2024-02-26 08:55:00|72079.3|72069.3|72077.9|72067.9|72080.2|72070.2|72073.4|72063.4|442
1708938000000|2024-02-26 09:00:00|72078.1|72068.1|72085|72075|72088.3|72078.3|72078.1|72068.1|358
1708938300000|2024-02-26 09:05:00|72085.1|72075.1|72087.9|72077.9|72090.8|72080.8|72084|72074|300
1708938600000|2024-02-26 09:10:00|72088.1|72078.1|72088.5|72078.5|72089.6|72079.6|72086.4|72076.4|370
1708938900000|2024-02-26 09:15:00|72088.6|72078.6|72083.7|72073.7|72089.9|72079.9|72081.9|72071.9|389
1708939200000|2024-02-26 09:20:00|72083.6|72073.6|72084|72074|72086.4|72076.4|72080|72070|264
1708939500000|2024-02-26 09:25:00|72084.2|72074.2|72083.4|72073.4|72087.8|72077.8|72083.3|72073.3|344
1708939800000|2024-02-26 09:30:00|72083.5|72073.5|72085.9|72075.9|72086.7|72076.7|72081.7|72071.7|380
1708940100000|2024-02-26 09:35:00|72086|72076|72085.5|72075.5|72087.2|72076.7|72080.8|72066.8|358
1708940400000|2024-02-26 09:40:00|72085.4|72075.4|72085.2|72075.2|72086|72076|72084.8|72074.8|313
1708940700000|2024-02-26 09:45:00|72085.4|72075.4|72083.7|72073.7|72088.9|72078.9|72079.8|72069.8|286
1708941000000|2024-02-26 09:50:00|72083.8|72073.8|72085.5|72075.5|72088.6|72078.6|72082.2|72072.2|428
1708941300000|2024-02-26 09:55:00|72085.4|72075.4|72080.4|72070.4|72085.4|72075.4|72075.7|72065.7|340
1708941600000|2024-02-26 10:00:00|72080.3|72070.3|72079.9|72069.9|72088.4|72073.2|72079.7|72067.1|382
1708941900000|2024-02-26 10:05:00|72079.8|72069.8|72069.6|72059.6|72085|72070.2|72068.9|72055.9|383
1708942200000|2024-02-26 10:10:00|72069.5|72059.5|72062.8|72052.8|72070.4|72060.4|72061.3|72051.3|386
1708942500000|2024-02-26 10:15:00|72064.5|72054.5|72071.4|72061.4|72071.6|72061.6|72064.5|72054.5|321
1708942800000|2024-02-26 10:20:00|72071.6|72061.6|72070.6|72060.6|72072.3|72062.3|72068.5|72058.5|302
1708943100000|2024-02-26 10:25:00|72070.5|72060.5|72063.2|72053.2|72070.6|72060.6|72061.4|72051.4|303
1708943400000|2024-02-26 10:30:00|72063.3|72053.3|72070.3|72060.3|72071.8|72061.8|72063.1|72053.1|341
1708943700000|2024-02-26 10:35:00|72070.4|72060.4|72075.2|72065.2|72076.5|72066.5|72067.5|72057.5|328
1708944000000|2024-02-26 10:40:00|72074.5|72064.5|72070.8|72060.8|72075.5|72065.5|72069.7|72059.7|323
1708944300000|2024-02-26 10:45:00|72070.7|72060.7|72073.6|72063.6|72074|72064|72069.6|72059.6|341
1708944600000|2024-02-26 10:50:00|72073.7|72063.7|72077.8|72067.8|72078.6|72068.6|72073.3|72063.3|362
1708944900000|2024-02-26 10:55:00|72077.7|72067.7|72078.3|72068.3|72080|72070|72076.9|72066.9|181
1708945200000|2024-02-26 11:00:00|72078.4|72068.4|72077.9|72067.9|72081.5|72071.5|72074.8|72064.8|304
1708945500000|2024-02-26 11:05:00|72077.8|72067.8|72073.8|72063.8|72078.3|72068.3|72072.3|72062.3|378
1708945800000|2024-02-26 11:10:00|72073.9|72063.9|72075.2|72065.2|72075.6|72065.6|72071.5|72061.5|329
1708946100000|2024-02-26 11:15:00|72075.3|72065.3|72084.1|72074.1|72084.1|72074.1|72072.5|72062.5|326
1708946400000|2024-02-26 11:20:00|72084|72074|72081.3|72071.3|72086|72076|72080|72070|294
1708946700000|2024-02-26 11:25:00|72081.2|72071.2|72080.4|72070.4|72084.2|72074.2|72080.1|72070.1|252
1708947000000|2024-02-26 11:30:00|72080.5|72070.5|72079.4|72069.4|72084.8|72074.8|72079.3|72069.3|307
1708947300000|2024-02-26 11:35:00|72079.3|72069.3|72080.1|72070.1|72081.3|72071.3|72075.8|72065.8|354
1708947600000|2024-02-26 11:40:00|72080|72070|72078|72068|72080.4|72070.4|72075.8|72065.8|397
1708947900000|2024-02-26 11:45:00|72078.1|72068.1|72082|72072|72082.9|72072.9|72078.1|72068.1|338
1708948200000|2024-02-26 11:50:00|72081.9|72071.9|72085.4|72075.4|72087.8|72077.8|72081.7|72071.7|358
1708948500000|2024-02-26 11:55:00|72085.5|72075.5|72075.5|72065.5|72085.6|72075.6|72075.2|72060.3|417
1708948800000|2024-02-26 12:00:00|72075.3|72065.3|72071.7|72061.7|72075.8|72065.8|72069.5|72059.5|456
1708949100000|2024-02-26 12:05:00|72071.6|72061.6|72071.8|72061.8|72071.9|72061.9|72067.5|72057.5|224
1708949400000|2024-02-26 12:10:00|72071.7|72061.7|72081.6|72061.6|72082.6|72067.4|72071.5|72060.4|292
1708949700000|2024-02-26 12:15:00|72081.8|72061.8|72072.2|72062.2|72082.1|72067.4|72071.3|72061.3|313
1708950000000|2024-02-26 12:20:00|72072.1|72062.1|72071.9|72061.9|72074.2|72064.2|72071.1|72061.1|338
1708950300000|2024-02-26 12:25:00|72071.8|72061.8|72072.7|72062.7|72081.2|72066|72071.6|72058.4|416
1708950600000|2024-02-26 12:30:00|72072.8|72062.8|72075.5|72065.5|72078.6|72068.1|72070.9|72056.1|370
1708950900000|2024-02-26 12:35:00|72075.4|72065.4|72068.4|72058.4|72077.5|72067.1|72068|72056.3|489
1708951200000|2024-02-26 12:40:00|72068.6|72058.6|72063.9|72053.9|72069|72059|72062.4|72052.4|440
1708951500000|2024-02-26 12:45:00|72063.8|72053.8|72075.6|72055.6|72076.4|72061.1|72062.7|72047.3|386
1708951800000|2024-02-26 12:50:00|72075.7|72055.7|72072.6|72062.6|72076.4|72063|72069.2|72054.4|392
1708952100000|2024-02-26 12:55:00|72072.5|72062.5|72077.1|72067.1|72081.9|72067.9|72070.7|72060.7|386
1708952400000|2024-02-26 13:00:00|72077.3|72067.3|72091.4|72081.4|72093.3|72081.9|72077.3|72065.5|393
1708952700000|2024-02-26 13:05:00|72091.1|72081.1|72083.7|72073.7|72091.1|72081.1|72081.1|72071.1|373
1708953000000|2024-02-26 13:10:00|72083.8|72073.8|72083.5|72073.5|72086.5|72076.5|72080.4|72070.4|224
1708953300000|2024-02-26 13:15:00|72083.2|72073.2|72090.3|72080.3|72091.9|72081.9|72082.9|72072.9|244
1708953600000|2024-02-26 13:20:00|72090.4|72080.4|72095.6|72085.6|72096|72086|72090.3|72080.3|241
1708953900000|2024-02-26 13:25:00|72095.5|72085.5|72097.3|72087.3|72102.3|72092.3|72094|72084|299
1708954200000|2024-02-26 13:30:00|72097.2|72087.2|72104.1|72094.1|72104.7|72094.7|72091.1|72081.1|305
1708954500000|2024-02-26 13:35:00|72104|72094|72093.2|72083.2|72104|72094|72092.6|72082.6|339
1708954800000|2024-02-26 13:40:00|72093.3|72083.3|72087.7|72077.7|72093.7|72083.7|72087.2|72077.2|311
1708955100000|2024-02-26 13:45:00|72087.6|72077.6|72089.3|72079.3|72091.1|72081.1|72086.8|72076.8|343
1708955400000|2024-02-26 13:50:00|72089.2|72079.2|72093.3|72083.3|72099.2|72089.2|72089.2|72079.2|361
1708955700000|2024-02-26 13:55:00|72093.4|72083.4|72100.7|72090.7|72102.1|72092.1|72093.2|72083.2|223
1708956000000|2024-02-26 14:00:00|72100.6|72090.6|72105.8|72095.8|72109.7|72099.7|72100.4|72090.4|278
1708956300000|2024-02-26 14:05:00|72105.9|72095.9|72114.6|72104.6|72117.4|72107.4|72105.9|72095.9|370
1708956600000|2024-02-26 14:10:00|72114.7|72104.7|72116.8|72106.8|72119.9|72109.9|72113.1|72103.1|495
1708956900000|2024-02-26 14:15:00|72116.5|72106.5|72113.7|72103.7|72117.3|72107.3|72111.3|72101.3|347
1708957200000|2024-02-26 14:20:00|72113.9|72103.9|72119.4|72099.4|72119.8|72104.5|72109.8|72097.9|331
1708957500000|2024-02-26 14:25:00|72114.4|72104.4|72121.8|72111.8|72125.5|72113.4|72111.6|72101.6|380
1708957800000|2024-02-26 14:30:00|72121.6|72111.6|72122.7|72112.7|72133.7|72118.2|72119.7|72106.2|573
1708958100000|2024-02-26 14:35:00|72123.6|72113.6|72122.8|72112.8|72132.3|72116.7|72121|72109.5|501
1708958400000|2024-02-26 14:40:00|72122.7|72112.7|72118.6|72108.6|72125.3|72115.3|72117.4|72107.4|421
1708958700000|2024-02-26 14:45:00|72118.5|72108.5|72126.1|72116.1|72127.9|72117.9|72118.4|72108.4|419
1708959000000|2024-02-26 14:50:00|72126.2|72116.2|72124|72114|72128.2|72118.2|72122.4|72112.4|330
1708959300000|2024-02-26 14:55:00|72124.1|72114.1|72130.1|72110.1|72130.1|72114.5|72120.1|72105.7|301
1708959600000|2024-02-26 15:00:00|72130.2|72110.2|72125.1|72115.1|72132.3|72120.4|72123.7|72104.1|423
1708959900000|2024-02-26 15:05:00|72125.2|72115.2|72134|72124|72135|72125|72125.2|72115.2|423
1708960200000|2024-02-26 15:10:00|72134.1|72124.1|72133.1|72123.1|72134.1|72124.1|72125.8|72115.8|481
1708960500000|2024-02-26 15:15:00|72133|72123|72132.7|72122.7|72134.5|72124.5|72129.3|72119.3|455
1708960800000|2024-02-26 15:20:00|72132.6|72122.6|72128.1|72118.1|72132.8|72122.8|72123.2|72113.2|358
1708961100000|2024-02-26 15:25:00|72128|72118|72128.8|72118.8|72132.4|72122.4|72127.2|72117.2|270
1708961400000|2024-02-26 15:30:00|72128.4|72118.4|72124.8|72114.8|72130.8|72120.8|72123.9|72113.9|305
1708961700000|2024-02-26 15:35:00|72124.9|72114.9|72124.5|72114.5|72125.3|72115.3|72117.3|72107.3|389
1708962000000|2024-02-26 15:40:00|72124.8|72114.8|72121.9|72111.9|72126.7|72116.7|72121.4|72111.4|380
1708962300000|2024-02-26 15:45:00|72121.8|72111.8|72121.9|72111.9|72126.4|72116.4|72118.9|72108.9|279
1708962600000|2024-02-26 15:50:00|72121.8|72111.8|72112.2|72102.2|72121.8|72111.8|72111.4|72101.4|286
1708962900000|2024-02-26 15:55:00|72112.3|72102.3|72121.7|72111.7|72122.9|72112.9|72112.3|72102.3|374
1708963200000|2024-02-26 16:00:00|72121.6|72111.6|72122.3|72112.3|72126.4|72116.4|72119.7|72109.7|409
1708963500000|2024-02-26 16:05:00|72122.4|72112.4|72116.6|72106.6|72124.5|72114.5|72112.6|72102.6|373
1708963800000|2024-02-26 16:10:00|72116.5|72106.5|72124.8|72114.8|72127.1|72117.1|72116.4|72106.4|356
1708964100000|2024-02-26 16:15:00|72124.7|72114.7|72124.7|72114.7|72126.9|72116.9|72121|72111|351
1708964400000|2024-02-26 16:20:00|72124.8|72114.8|72130.4|72120.4|72130.6|72120.6|72124.4|72114.4|316
1708964700000|2024-02-26 16:25:00|72130.5|72120.5|72129.5|72119.5|72131.7|72121.7|72129.5|72119.5|231
1708965000000|2024-02-26 16:30:00|72129.4|72119.4|72130.4|72120.4|72131|72121|72127.6|72117.6|249
1708965300000|2024-02-26 16:35:00|72130.2|72120.2|72127.5|72117.5|72130.5|72120.5|72119.8|72109.8|313
1708965600000|2024-02-26 16:40:00|72127.2|72117.2|72133.9|72123.9|72134|72124|72126.9|72116.9|218
1708965900000|2024-02-26 16:45:00|72133.8|72123.8|72127.3|72117.3|72135.9|72123.8|72127.1|72114.5|316
1708966200000|2024-02-26 16:50:00|72127.4|72117.4|72124.2|72114.2|72128.2|72118.2|72123.8|72113.8|287
1708966500000|2024-02-26 16:55:00|72124.1|72114.1|72110.8|72100.8|72124.2|72114.2|72110.1|72100.1|353
1708966800000|2024-02-26 17:00:00|72115.4|72095.4|72126.7|72106.7|72127.4|72107.4|72115|72095|284
1708967100000|2024-02-26 17:05:00|72126.8|72106.8|72118.6|72108.6|72128.5|72111.4|72117.6|72105.1|200
1708967400000|2024-02-26 17:10:00|72118.5|72108.5|72124.4|72104.4|72128.7|72109.7|72118.4|72102.3|231
1708967700000|2024-02-26 17:15:00|72124.5|72104.5|72126.4|72106.4|72128.1|72108.1|72121.6|72101.6|270
1708968000000|2024-02-26 17:20:00|72126.3|72106.3|72125.4|72105.4|72128.8|72112.1|72121.4|72104.6|223
1708968300000|2024-02-26 17:25:00|72125.3|72105.3|72128.2|72108.2|72129.4|72113.8|72123.8|72104.8|194
1708968600000|2024-02-26 17:30:00|72128.3|72108.3|72125.3|72105.3|72129.2|72109.2|72124.8|72104.8|153
1708968900000|2024-02-26 17:35:00|72125.4|72105.4|72124.6|72104.6|72128|72108|72123.8|72103.8|185
1708969200000|2024-02-26 17:40:00|72124.7|72104.7|72123.8|72103.8|72127|72111.5|72119.5|72103.6|192
1708969500000|2024-02-26 17:45:00|72123.7|72103.7|72123.1|72103.1|72125.4|72105.4|72122.6|72102.6|217
1708969800000|2024-02-26 17:50:00|72123.2|72103.2|72120.8|72110.8|72128.2|72111.2|72120.7|72102.8|294
1708970100000|2024-02-26 17:55:00|72121.1|72111.1|72122.4|72102.4|72125.9|72111.2|72116.6|72101.9|260
1708970400000|2024-02-26 18:00:00|72122.5|72102.5|72116.5|72106.5|72129.8|72114.8|72116.5|72102.3|440
1708970700000|2024-02-26 18:05:00|72116.6|72106.6|72121.2|72111.2|72122|72112|72116.6|72106.6|303
1708971000000|2024-02-26 18:10:00|72121|72111|72121.4|72101.4|72121.8|72111|72115.6|72101.3|280
1708971300000|2024-02-26 18:15:00|72121.5|72101.5|72128.1|72108.1|72128.3|72112|72121|72101.3|203
1708971600000|2024-02-26 18:20:00|72128|72108|72127.5|72107.5|72128.4|72113.2|72122.1|72105.7|163
1708971900000|2024-02-26 18:25:00|72127.6|72107.6|72125.8|72115.8|72130.4|72116|72122.9|72107.4|275
1708972200000|2024-02-26 18:30:00|72125.9|72115.9|72125.9|72115.9|72127.3|72117.3|72125|72115|223
1708972500000|2024-02-26 18:35:00|72126|72116|72126.3|72116.3|72131.5|72117.2|72124.9|72111.1|222
1708972800000|2024-02-26 18:40:00|72126.2|72116.2|72123.9|72113.9|72127|72117|72123.4|72113.4|165
1708973100000|2024-02-26 18:45:00|72123.8|72113.8|72126.4|72116.4|72126.6|72116.6|72123.8|72113.8|142
1708973400000|2024-02-26 18:50:00|72126.3|72116.3|72125.7|72115.7|72126.6|72116.6|72122.7|72112.7|171
1708973700000|2024-02-26 18:55:00|72125.6|72115.6|72126.7|72106.7|72129.6|72116.2|72124.3|72104.3|236
1708974000000|2024-02-26 19:00:00|72126.2|72106.2|72121.7|72111.7|72126.8|72111.9|72120.8|72105.1|256
1708974300000|2024-02-26 19:05:00|72121.6|72111.6|72122.4|72112.4|72122.9|72112.9|72121.2|72111.2|144
1708974600000|2024-02-26 19:10:00|72122.5|72112.5|72125|72115|72126.3|72116.3|72122|72112|180
1708974900000|2024-02-26 19:15:00|72124.9|72114.9|72124.2|72114.2|72125.9|72115.9|72124.2|72114.2|147
1708975200000|2024-02-26 19:20:00|72124.1|72114.1|72122.6|72112.6|72124.2|72114.2|72122.4|72112.4|168
1708975500000|2024-02-26 19:25:00|72122.8|72112.8|72122.4|72112.4|72125.6|72115.6|72120.6|72110.6|211
1708975800000|2024-02-26 19:30:00|72122.3|72112.3|72127.2|72107.2|72129.6|72113.8|72121.6|72106.4|199
1708976100000|2024-02-26 19:35:00|72127.3|72107.3|72127|72107|72129.1|72109.1|72126.8|72106.8|164
1708976400000|2024-02-26 19:40:00|72127.1|72107.1|72128.1|72108.1|72128.9|72114.1|72123.1|72107.1|228
1708976700000|2024-02-26 19:45:00|72128|72108|72129.2|72109.2|72130.2|72110.2|72128|72108|209
1708977000000|2024-02-26 19:50:00|72129.1|72109.1|72128.3|72108.3|72130.6|72110.6|72128.1|72108.1|139
1708977300000|2024-02-26 19:55:00|72128.4|72108.4|72125.7|72115.7|72128.9|72116.2|72123.4|72107.8|163
1708977600000|2024-02-26 20:00:00|72125.8|72115.8|72126.5|72116.5|72126.6|72116.6|72124.4|72114.4|182
1708977900000|2024-02-26 20:05:00|72126.6|72116.6|72125.7|72115.7|72126.7|72116.7|72124.6|72114.6|190
1708978200000|2024-02-26 20:10:00|72125.8|72115.8|72122.6|72112.6|72129|72115.9|72121.8|72107.3|164
1708978500000|2024-02-26 20:15:00|72123|72113|72123.2|72113.2|72129|72113.6|72122.9|72107.6|144
1708978800000|2024-02-26 20:20:00|72123.1|72113.1|72123.4|72113.4|72123.8|72113.8|72122.7|72112.7|157
1708979100000|2024-02-26 20:25:00|72123.3|72113.3|72128|72108|72128.7|72113.5|72123.3|72106.5|189
1708979400000|2024-02-26 20:30:00|72127.9|72107.9|72129.7|72109.7|72129.9|72115.4|72122.6|72107.4|214
1708979700000|2024-02-26 20:35:00|72129.9|72109.9|72130.8|72110.8|72131.1|72115|72124.5|72109.5|133
1708980000000|2024-02-26 20:40:00|72130.9|72110.9|72127.3|72117.3|72131.3|72117.6|72125.7|72110|115
1708980300000|2024-02-26 20:45:00|72127.4|72117.4|72130.4|72110.4|72131.1|72117.5|72125.7|72110.4|116
1708980600000|2024-02-26 20:50:00|72130.3|72110.3|72130.6|72110.6|72131.3|72116.3|72125.6|72110.3|186
1708980900000|2024-02-26 20:55:00|72130.5|72110.5|72130.3|72110.3|72131.4|72111.4|72129.8|72109.8|162
1708981200000|2024-02-26 21:00:00|72130.2|72110.2|72130.2|72110.2|72130.5|72110.5|72129.1|72109.1|153
1708981500000|2024-02-26 21:05:00|72130.8|72110.8|72130.4|72110.4|72131.3|72111.3|72130.1|72110.1|103
1708981800000|2024-02-26 21:10:00|72130.7|72110.7|72129.2|72109.2|72130.7|72110.7|72129.2|72109.2|142
1708982100000|2024-02-26 21:15:00|72128.8|72108.8|72129.5|72109.5|72129.7|72109.7|72126.9|72106.9|230
1708982400000|2024-02-26 21:20:00|72129.3|72109.3|72128.3|72108.3|72129.4|72109.4|72127.6|72107.6|56
1708982700000|2024-02-26 21:25:00|72128.1|72108.1|72128.4|72108.4|72128.5|72113.5|72123.3|72107.9|41
1708983000000|2024-02-26 21:30:00|72128.5|72108.5|72129.2|72109.2|72129.5|72109.5|72128.2|72108.2|69
1708983300000|2024-02-26 21:35:00|72129.1|72109.1|72129|72109|72129.9|72109.9|72128.5|72108.5|109
1708983600000|2024-02-26 21:40:00|72129.1|72109.1|72128.1|72108.1|72129.5|72109.5|72128|72108|80
1708983900000|2024-02-26 21:45:00|72128|72108|72127|72107|72128|72108|72127|72107|45
1708984200000|2024-02-26 21:50:00|72126.9|72106.9|72125.8|72105.8|72126.9|72106.9|72125.1|72105.1|134
1708984500000|2024-02-26 21:55:00|72126|72106|72126.1|72095.9|72127.6|72107.6|72120.9|72095.9|435
1708984800000|2024-02-26 22:00:00|72126.4|72096.2|72131.2|72094.8|72137|72096.4|72126|72087.7|58
1708985100000|2024-02-26 22:05:00|72132.1|72095|72130.2|72094.7|72139|72095.9|72130.2|72091|59
1708985400000|2024-02-26 22:10:00|72130.1|72094.6|72131.9|72093.4|72132|72096|72129.2|72092.6|115
1708985700000|2024-02-26 22:15:00|72129.9|72093.1|72127.4|72096.7|72131.1|72097|72127|72093.1|67
1708986000000|2024-02-26 22:20:00|72127.3|72096.2|72126.6|72096.1|72128.1|72097.2|72126.6|72096.1|60
1708986300000|2024-02-26 22:25:00|72127.3|72096.7|72127.1|72095.5|72127.7|72096.7|72126.7|72095.1|86
1708986600000|2024-02-26 22:30:00|72126.6|72095.4|72121.5|72101.5|72127.1|72101.6|72121.3|72095.1|85
1708986900000|2024-02-26 22:35:00|72126.5|72095.6|72130.3|72094.7|72130.3|72101.6|72121.4|72093.9|31
1708987200000|2024-02-26 22:40:00|72129.1|72094.5|72131.3|72092.5|72131.4|72095|72129|72092.3|33
1708987500000|2024-02-26 22:45:00|72131.9|72092.4|72132.8|72093.4|72133.4|72093.8|72130.2|72091.9|56
1708987800000|2024-02-26 22:50:00|72131.8|72093.8|72130.9|72092.9|72133.4|72093.8|72130.9|72091.8|73
1708988100000|2024-02-26 22:55:00|72131|72093|72130.2|72096.2|72134.5|72099.1|72127.5|72091.6|104
1708988400000|2024-02-26 23:00:00|72129.3|72097.1|72121.9|72101.9|72130.8|72103.7|72121.2|72095.7|94
1708988700000|2024-02-26 23:05:00|72121.7|72101.7|72120.9|72100.9|72122.9|72102.9|72120.7|72100.7|122
1708989000000|2024-02-26 23:10:00|72121|72101|72118.5|72098.5|72122.4|72102.4|72117.9|72097.9|138
1708989300000|2024-02-26 23:15:00|72118.2|72098.2|72120.1|72100.1|72120.6|72100.6|72118.2|72098.2|89
1708989600000|2024-02-26 23:20:00|72119.9|72099.9|72116.6|72096.6|72120.4|72100.4|72114.4|72094.4|244
1708989900000|2024-02-26 23:25:00|72115.3|72095.3|72106.6|72086.6|72119.4|72099.4|72103.5|72083.5|275
1708990200000|2024-02-26 23:30:00|72106.7|72086.7|72107.7|72087.7|72112.2|72092.2|72104.2|72084.2|458
1708990500000|2024-02-26 23:35:00|72107.9|72087.9|72107.2|72087.2|72108.3|72088.3|72106.1|72086.1|138
1708990800000|2024-02-26 23:40:00|72107.4|72087.4|72106.1|72086.1|72111|72091|72105.2|72085.2|275
1708991100000|2024-02-26 23:45:00|72106|72086|72112.9|72092.9|72113.6|72093.6|72105.1|72085.1|221
1708991400000|2024-02-26 23:50:00|72112.8|72092.8|72109.3|72089.3|72112.8|72092.8|72108.3|72088.3|82
1708991700000|2024-02-26 23:55:00|72109.4|72089.4|72110.7|72090.7|72113|72093|72108.7|72088.7|157
1708992000000|2024-02-27 00:00:00|72110.6|72090.6|72114.6|72094.6|72115|72095|72110.6|72090.6|285
1708992300000|2024-02-27 00:05:00|72114.5|72094.5|72117.4|72097.4|72117.9|72097.9|72111.6|72091.6|266
1708992600000|2024-02-27 00:10:00|72117.6|72097.6|72119.7|72099.7|72119.8|72099.8|72110.1|72090.1|217
1708992900000|2024-02-27 00:15:00|72119.8|72099.8|72123.8|72103.8|72128.5|72108.5|72119.6|72099.6|255
1708993200000|2024-02-27 00:20:00|72123.9|72103.9|72117.8|72097.8|72124|72104|72116.2|72096.2|217
1708993500000|2024-02-27 00:25:00|72117.9|72097.9|72112.1|72092.1|72118.8|72098.8|72111.2|72091.2|241
1708993800000|2024-02-27 00:30:00|72112|72092|72100.9|72080.9|72112|72092|72100.4|72080.4|137
1708994100000|2024-02-27 00:35:00|72100.8|72080.8|72111|72091|72115|72095|72100.6|72080.6|250
1708994400000|2024-02-27 00:40:00|72111.1|72091.1|72112.2|72092.2|72113.9|72093.9|72110.5|72090.5|281
1708994700000|2024-02-27 00:45:00|72112.1|72092.1|72102.2|72092.2|72114.4|72094.4|72102.2|72087.3|212
1708995000000|2024-02-27 00:50:00|72102|72092|72099.3|72079.3|72108.5|72093.7|72092.5|72076.7|302
1708995300000|2024-02-27 00:55:00|72098.7|72078.7|72098.8|72078.8|72105.3|72085.3|72090.2|72075.8|341
1708995600000|2024-02-27 01:00:00|72098.4|72078.4|72099.3|72089.3|72103.5|72089.6|72090.4|72077.4|432
1708995900000|2024-02-27 01:05:00|72099.4|72089.4|72105.8|72085.8|72109.2|72093.3|72098.6|72085.5|253
1708996200000|2024-02-27 01:10:00|72105.7|72085.7|72103|72083|72113.1|72097.8|72096.6|72081.1|295
1708996500000|2024-02-27 01:15:00|72102.9|72082.9|72111.1|72091.1|72112.7|72092.7|72102.3|72082.3|408
1708996800000|2024-02-27 01:20:00|72110.9|72090.9|72114.9|72104.9|72120.5|72105.9|72105.4|72089|382
1708997100000|2024-02-27 01:25:00|72114.8|72104.8|72102.7|72092.7|72115.4|72105.4|72102.4|72089.2|306
1708997400000|2024-02-27 01:30:00|72100.6|72090.6|72099.6|72079.6|72106.1|72092.6|72081.6|72071.6|500
1708997700000|2024-02-27 01:35:00|72099.7|72079.7|72097.4|72087.4|72106.4|72092.8|72093.7|72079.7|346
1708998000000|2024-02-27 01:40:00|72097.3|72087.3|72094.3|72084.3|72102.6|72092.6|72089.9|72079.9|336
1708998300000|2024-02-27 01:45:00|72094|72084|72100.4|72090.4|72100.9|72090.9|72090.5|72080.5|293
1708998600000|2024-02-27 01:50:00|72099.7|72089.7|72102|72092|72106.6|72096.6|72099.7|72089.7|325
1708998900000|2024-02-27 01:55:00|72101.9|72091.9|72089.1|72079.1|72105|72095|72086.6|72076.6|359
1708999200000|2024-02-27 02:00:00|72088.9|72078.9|72080.4|72070.4|72090.6|72080.6|72079.8|72069.8|381
1708999500000|2024-02-27 02:05:00|72080.5|72070.5|72081.1|72071.1|72092.3|72077|72078.2|72067.4|292
1708999800000|2024-02-27 02:10:00|72081.2|72071.2|72086.4|72076.4|72087|72077|72080.8|72070.8|267
1709000100000|2024-02-27 02:15:00|72086.3|72076.3|72096.3|72086.3|72097|72087|72084.6|72074.6|279
1709000400000|2024-02-27 02:20:00|72096.4|72086.4|72101.7|72091.7|72107.3|72097.3|72096.3|72086.3|344
1709000700000|2024-02-27 02:25:00|72101.1|72091.1|72097.5|72087.5|72102.9|72092.9|72096.6|72086.6|321
1709001000000|2024-02-27 02:30:00|72097.7|72087.7|72098.5|72088.5|72099.6|72089.6|72095.4|72085.4|254
1709001300000|2024-02-27 02:35:00|72098.6|72088.6|72092.9|72082.9|72103.1|72093.1|72089.4|72079.4|288
1709001600000|2024-02-27 02:40:00|72092.8|72082.8|72095.7|72085.7|72105.6|72093.9|72092.8|72082.8|307
1709001900000|2024-02-27 02:45:00|72095.8|72085.8|72098|72088|72102.9|72089.6|72094.4|72081.9|328
1709002200000|2024-02-27 02:50:00|72097.7|72087.7|72096.1|72086.1|72103.4|72091.8|72094.4|72082.6|230
1709002500000|2024-02-27 02:55:00|72096.2|72086.2|72095.6|72085.6|72104.8|72090|72094.7|72081|313
1709002800000|2024-02-27 03:00:00|72095.8|72085.8|72100|72090|72102.6|72092.6|72095.7|72085.7|249
1709003100000|2024-02-27 03:05:00|72100.1|72090.1|72112|72092|72112.1|72095.1|72099.9|72088.6|258
1709003400000|2024-02-27 03:10:00|72111.9|72091.9|72124.5|72104.5|72124.7|72108.7|72107|72091.8|302
1709003700000|2024-02-27 03:15:00|72124.4|72104.4|72116.2|72106.2|72128.4|72114|72116|72104.4|272
1709004000000|2024-02-27 03:20:00|72116.1|72106.1|72112.1|72102.1|72116.7|72106.7|72108.1|72098.1|215
1709004300000|2024-02-27 03:25:00|72112|72102|72107.9|72097.9|72112.3|72102.3|72105.1|72095.1|207
1709004600000|2024-02-27 03:30:00|72108|72098|72104.2|72094.2|72108.7|72098.7|72103.5|72093.5|162
1709004900000|2024-02-27 03:35:00|72104.5|72094.5|72105.2|72095.2|72109.7|72099.7|72102|72088.5|174
1709005200000|2024-02-27 03:40:00|72105.3|72095.3|72103.7|72093.7|72106.1|72096.1|72098.4|72088.4|150
1709005500000|2024-02-27 03:45:00|72103.8|72093.8|72101.7|72091.7|72104|72094|72101|72091|121
1709005800000|2024-02-27 03:50:00|72101.8|72091.8|72100.9|72090.9|72104|72094|72100.8|72090.8|188
1709006100000|2024-02-27 03:55:00|72101|72091|72102.7|72092.7|72102.8|72092.8|72100.9|72090.9|182
1709006400000|2024-02-27 04:00:00|72102.4|72092.4|72098.1|72088.1|72102.9|72092.9|72094.8|72084.8|200
1709006700000|2024-02-27 04:05:00|72098|72088|72104.2|72094.2|72104.5|72094.5|72096.5|72086.5|147
1709007000000|2024-02-27 04:10:00|72104.3|72094.3|72103.8|72093.8|72105|72095|72102.2|72092.2|146
1709007300000|2024-02-27 04:15:00|72104.1|72094.1|72101.5|72091.5|72105.6|72095.6|72099.6|72089.6|137
1709007600000|2024-02-27 04:20:00|72101.7|72091.7|72102|72092|72102.3|72092.3|72100.2|72090.2|118
1709007900000|2024-02-27 04:25:00|72102.1|72092.1|72103.7|72093.7|72105.1|72095.1|72102|72092|172
1709008200000|2024-02-27 04:30:00|72103.8|72093.8|72104.2|72094.2|72105.1|72095.1|72102.2|72092.2|172
1709008500000|2024-02-27 04:35:00|72104.3|72094.3|72107.6|72087.6|72108.2|72094.5|72097.1|72083.8|171
1709008800000|2024-02-27 04:40:00|72107.5|72087.5|72104|72094|72110.1|72095.1|72102.2|72087.2|177
1709009100000|2024-02-27 04:45:00|72104.1|72094.1|72105.2|72095.2|72106|72096|72103.5|72093.5|153
1709009400000|2024-02-27 04:50:00|72105.1|72095.1|72117.8|72097.8|72118.8|72106|72105.1|72095.1|213
1709009700000|2024-02-27 04:55:00|72117.9|72097.9|72112.8|72102.8|72118.3|72104.2|72112.4|72097.8|203
1709010000000|2024-02-27 05:00:00|72112.9|72102.9|72110.8|72100.8|72113.1|72103.1|72110.4|72100.4|279
1709010300000|2024-02-27 05:05:00|72110.9|72100.9|72104.7|72094.7|72111.8|72101.8|72103.6|72093.6|256
1709010600000|2024-02-27 05:10:00|72104.6|72094.6|72095.1|72085.1|72105.9|72095.9|72094.5|72084.5|223
1709010900000|2024-02-27 05:15:00|72095|72085|72100.7|72090.7|72101.6|72091.6|72094.7|72080.3|234
1709011200000|2024-02-27 05:20:00|72100.8|72090.8|72107.2|72097.2|72109.2|72099.2|72100.7|72090.7|203
1709011500000|2024-02-27 05:25:00|72107.3|72097.3|72108|72098|72110.6|72100.6|72103.9|72093.9|202
1709011800000|2024-02-27 05:30:00|72107.9|72097.9|72110.3|72100.3|72110.7|72100.7|72105.1|72095.1|263
1709012100000|2024-02-27 05:35:00|72110.1|72100.1|72116.3|72106.3|72117.1|72107.1|72110.1|72100.1|232
1709012400000|2024-02-27 05:40:00|72116.5|72106.5|72118.8|72108.8|72123.7|72113.7|72116.5|72106.5|284
1709012700000|2024-02-27 05:45:00|72118.9|72108.9|72115.9|72105.9|72118.9|72108.9|72114.3|72104.3|149
1709013000000|2024-02-27 05:50:00|72115.8|72105.8|72112.2|72102.2|72116.1|72106.1|72111.4|72101.4|101
1709013300000|2024-02-27 05:55:00|72112.3|72102.3|72119.5|72109.5|72121.5|72111.5|72111.9|72101.9|337
1709013600000|2024-02-27 06:00:00|72119.3|72109.3|72116.2|72106.2|72119.3|72109.3|72111|72101|285
1709013900000|2024-02-27 06:05:00|72116.3|72106.3|72114.8|72104.8|72118.4|72108.4|72113.2|72103.2|255
1709014200000|2024-02-27 06:10:00|72114.7|72104.7|72116.2|72106.2|72116.8|72106.8|72110.1|72100.1|220
1709014500000|2024-02-27 06:15:00|72116.1|72106.1|72114.6|72104.6|72120.3|72106.2|72113.5|72099.2|210
1709014800000|2024-02-27 06:20:00|72114.7|72104.7|72113.6|72103.6|72116.5|72106.5|72113.3|72103.3|226
1709015100000|2024-02-27 06:25:00|72113.7|72103.7|72114.5|72104.5|72115.8|72105.8|72113|72103|236
1709015400000|2024-02-27 06:30:00|72114.6|72104.6|72098.8|72088.8|72114.6|72104.6|72096|72086|245
1709015700000|2024-02-27 06:35:00|72098.6|72088.6|72097.4|72087.4|72100.1|72090.1|72093.9|72083.9|283
1709016000000|2024-02-27 06:40:00|72097.6|72087.6|72104.1|72094.1|72112.1|72097.2|72097.6|72087.6|311
1709016300000|2024-02-27 06:45:00|72104|72094|72104.6|72094.6|72104.9|72094.9|72103.7|72093.7|195
1709016600000|2024-02-27 06:50:00|72105.1|72095.1|72106.1|72096.1|72106.1|72096.1|72099.4|72089.4|214
1709016900000|2024-02-27 06:55:00|72106|72096|72100.8|72090.8|72106|72096|72099.6|72089.6|277
1709017200000|2024-02-27 07:00:00|72101|72091|72104.4|72094.4|72105.5|72095.5|72100.8|72090.8|292
1709017500000|2024-02-27 07:05:00|72104.5|72094.5|72104.3|72094.3|72109.3|72099.3|72103.4|72093.4|257
1709017800000|2024-02-27 07:10:00|72104.4|72094.4|72103.2|72093.2|72110.2|72100.2|72102.4|72092.4|302
1709018100000|2024-02-27 07:15:00|72103.3|72093.3|72101.4|72091.4|72109.8|72095.5|72097.3|72086.6|311
1709018400000|2024-02-27 07:20:00|72101.5|72091.5|72095.6|72085.6|72103.5|72093.5|72091.4|72077.5|327
1709018700000|2024-02-27 07:25:00|72095.7|72085.7|72097.1|72087.1|72098.3|72088.3|72090.2|72080.2|319
1709019000000|2024-02-27 07:30:00|72097.6|72087.6|72092.2|72082.2|72097.9|72087.9|72086.7|72076.7|365
1709019300000|2024-02-27 07:35:00|72092.3|72082.3|72096|72086|72096.8|72086.8|72084.2|72074.2|362
1709019600000|2024-02-27 07:40:00|72096.3|72086.3|72096.9|72086.9|72099.7|72089.7|72091|72081|332
1709019900000|2024-02-27 07:45:00|72097|72087|72107.3|72097.3|72109.1|72099.1|72097|72087|287
1709020200000|2024-02-27 07:50:00|72107.4|72097.4|72106.9|72096.9|72113.1|72103.1|72105.3|72095.3|264
1709020500000|2024-02-27 07:55:00|72107|72097|72114.6|72104.6|72114.8|72104.8|72105.9|72095.9|184
1709020800000|2024-02-27 08:00:00|72114.7|72104.7|72115|72105|72118.5|72108.5|72113.9|72103.9|359
1709021100000|2024-02-27 08:05:00|72115.4|72105.4|72115.8|72105.8|72119.4|72109.4|72114.7|72104.7|253
1709021400000|2024-02-27 08:10:00|72115.9|72105.9|72115.7|72105.7|72115.9|72105.9|72111.2|72101.2|208
1709021700000|2024-02-27 08:15:00|72115.8|72105.8|72117|72107|72118.9|72108.9|72114.1|72104.1|154
1709022000000|2024-02-27 08:20:00|72115.7|72105.7|72117|72107|72117.9|72107.9|72115.7|72105.7|184
1709022300000|2024-02-27 08:25:00|72117.1|72107.1|72117.6|72107.6|72119.3|72109.3|72114|72104|292
1709022600000|2024-02-27 08:30:00|72117.5|72107.5|72118.3|72108.3|72119.7|72109.7|72117.4|72107.4|231
1709022900000|2024-02-27 08:35:00|72118.2|72108.2|72099.3|72089.3|72118.4|72108.4|72096.1|72081.7|381
1709023200000|2024-02-27 08:40:00|72099.1|72089.1|72102|72092|72102.3|72092.3|72097.2|72087.2|218
1709023500000|2024-02-27 08:45:00|72101.9|72091.9|72108.4|72098.4|72108.5|72098.5|72101.5|72091.5|243
1709023800000|2024-02-27 08:50:00|72108.5|72098.5|72104.7|72094.7|72112.9|72102.9|72102|72092|301
1709024100000|2024-02-27 08:55:00|72104.6|72094.6|72105.6|72095.6|72111.2|72101.2|72104.3|72094.3|327
1709024400000|2024-02-27 09:00:00|72105.7|72095.7|72105.3|72095.3|72107.6|72097.6|72104.6|72094.6|314
1709024700000|2024-02-27 09:05:00|72105.2|72095.2|72107.4|72097.4|72109.3|72099.3|72105.2|72095.2|182
1709025000000|2024-02-27 09:10:00|72107.5|72097.5|72102.5|72092.5|72108.3|72098.3|72101.7|72091.7|232
1709025300000|2024-02-27 09:15:00|72102.7|72092.7|72107.3|72097.3|72107.5|72097.5|72101|72091|220
1709025600000|2024-02-27 09:20:00|72107.2|72097.2|72102.1|72092.1|72110.5|72097.3|72101.6|72090.5|198
1709025900000|2024-02-27 09:25:00|72102|72092|72101.6|72091.6|72102.7|72092.7|72099.8|72089.8|166
1709026200000|2024-02-27 09:30:00|72101.7|72091.7|72101.7|72091.7|72102.5|72092.5|72099.5|72089.5|203
1709026500000|2024-02-27 09:35:00|72101.6|72091.6|72108.2|72098.2|72108.8|72098.8|72101.3|72091.3|218
1709026800000|2024-02-27 09:40:00|72108.1|72098.1|72112.5|72102.5|72112.7|72102.7|72105.8|72095.8|222
1709027100000|2024-02-27 09:45:00|72112.6|72102.6|72116.3|72106.3|72121.9|72107.8|72106.2|72096.2|258
1709027400000|2024-02-27 09:50:00|72116.4|72106.4|72114.5|72104.5|72119.5|72109.5|72112.2|72102.2|265
1709027700000|2024-02-27 09:55:00|72115.4|72105.4|72123.1|72113.1|72125.6|72115.6|72115.3|72105.3|266
1709028000000|2024-02-27 10:00:00|72123|72113|72134|72124|72134.1|72124.1|72122|72110.8|318
1709028300000|2024-02-27 10:05:00|72134.1|72124.1|72131.1|72121.1|72142|72125.8|72129.4|72115.6|257
1709028600000|2024-02-27 10:10:00|72131.2|72121.2|72130.7|72120.7|72133.7|72123.7|72129.9|72119.9|249
1709028900000|2024-02-27 10:15:00|72130.6|72120.6|72119.1|72109.1|72131.8|72121.8|72118.8|72108.8|302
1709029200000|2024-02-27 10:20:00|72119.2|72109.2|72124.7|72114.7|72127.7|72117.7|72119.1|72109.1|267
1709029500000|2024-02-27 10:25:00|72124.6|72114.6|72123.7|72113.7|72125.1|72115.1|72119.6|72109.6|303
1709029800000|2024-02-27 10:30:00|72123.8|72113.8|72118.2|72108.2|72124.9|72114.9|72116.9|72106.9|282
1709030100000|2024-02-27 10:35:00|72118.1|72108.1|72114.2|72104.2|72118.2|72108.2|72113.9|72103.9|233
1709030400000|2024-02-27 10:40:00|72114.3|72104.3|72110.4|72100.4|72116.2|72106.2|72107.9|72097.9|188
1709030700000|2024-02-27 10:45:00|72110.3|72100.3|72110|72100|72110.6|72100.6|72107.3|72097.3|156
1709031000000|2024-02-27 10:50:00|72109.9|72099.9|72110.3|72100.3|72110.5|72100.5|72108.9|72098.9|160
1709031300000|2024-02-27 10:55:00|72110.2|72100.2|72114.5|72104.5|72120.3|72106.5|72109.8|72099.8|229
1709031600000|2024-02-27 11:00:00|72114.6|72104.6|72119.8|72109.8|72120.6|72110.6|72113.5|72103.5|230
1709031900000|2024-02-27 11:05:00|72119.9|72109.9|72114.7|72104.7|72122.5|72112.5|72114.3|72104.3|195
1709032200000|2024-02-27 11:10:00|72114.6|72104.6|72115.4|72105.4|72117.1|72107.1|72110.9|72100.9|220
1709032500000|2024-02-27 11:15:00|72115.5|72105.5|72113.6|72103.6|72117.6|72107.6|72111.8|72101.8|254
1709032800000|2024-02-27 11:20:00|72113.7|72103.7|72115.9|72105.9|72119|72109|72113.7|72103.7|251
1709033100000|2024-02-27 11:25:00|72116|72106|72116.4|72106.4|72118.1|72108.1|72113.9|72103.9|225
1709033400000|2024-02-27 11:30:00|72116.3|72106.3|72119.6|72109.6|72119.9|72109.9|72113.6|72103.6|209
1709033700000|2024-02-27 11:35:00|72119.7|72109.7|72116.7|72106.7|72122.3|72112.3|72116.7|72106.7|189
1709034000000|2024-02-27 11:40:00|72116.8|72106.8|72110.8|72100.8|72117.7|72107.7|72110.7|72100.7|167
1709034300000|2024-02-27 11:45:00|72110.5|72100.5|72110.4|72100.4|72111.5|72101.5|72109.5|72099.5|199
1709034600000|2024-02-27 11:50:00|72110.5|72100.5|72107.7|72097.7|72113.6|72101.6|72106.4|72093.5|189
1709034900000|2024-02-27 11:55:00|72107.6|72097.6|72114.7|72104.7|72115.2|72105.2|72107.5|72097.5|221
1709035200000|2024-02-27 12:00:00|72114.8|72104.8|72112.7|72102.7|72114.8|72104.8|72110.3|72100.3|198
1709035500000|2024-02-27 12:05:00|72112.6|72102.6|72112.4|72102.4|72114.2|72104.2|72111.1|72101.1|199
1709035800000|2024-02-27 12:10:00|72112.3|72102.3|72113.8|72103.8|72114.2|72104.2|72111.8|72101.8|134
1709036100000|2024-02-27 12:15:00|72113.9|72103.9|72114.6|72104.6|72116.5|72106.5|72113.5|72103.5|113
1709036400000|2024-02-27 12:20:00|72114.8|72104.8|72114.7|72104.7|72117.9|72107.9|72114.6|72104.6|115
1709036700000|2024-02-27 12:25:00|72114.3|72104.3|72117.3|72107.3|72117.7|72107.7|72113.9|72103.9|141
1709037000000|2024-02-27 12:30:00|72117.2|72107.2|72111.2|72101.2|72118.8|72108.8|72110.6|72100.6|193
1709037300000|2024-02-27 12:35:00|72111.3|72101.3|72116.2|72106.2|72119|72109|72111.1|72101.1|151
1709037600000|2024-02-27 12:40:00|72116.3|72106.3|72115.2|72105.2|72116.3|72106.3|72113.5|72103.5|155
1709037900000|2024-02-27 12:45:00|72115.1|72105.1|72113.3|72103.3|72115.6|72105.6|72113|72103|136
1709038200000|2024-02-27 12:50:00|72113.2|72103.2|72113.4|72103.4|72116.1|72106.1|72109|72099|204
1709038500000|2024-02-27 12:55:00|72113.5|72103.5|72113.5|72103.5|72114.3|72104.3|72111.6|72101.6|187
1709038800000|2024-02-27 13:00:00|72113.7|72103.7|72119.1|72109.1|72120.1|72110.1|72104.7|72094.7|569
1709039100000|2024-02-27 13:05:00|72119|72109|72114.6|72104.6|72119.1|72109.1|72112.7|72102.7|482
1709039400000|2024-02-27 13:10:00|72114.5|72104.5|72120.1|72110.1|72121.5|72111.5|72114.1|72104.1|440
1709039700000|2024-02-27 13:15:00|72119.7|72109.7|72131.8|72121.8|72134.5|72124.5|72117.7|72107.7|497
1709040000000|2024-02-27 13:20:00|72132.1|72122.1|72129.8|72119.8|72132.4|72122.4|72123.8|72113.8|513
1709040300000|2024-02-27 13:25:00|72129.9|72119.9|72131.6|72111.6|72140.3|72122.3|72128.2|72111.6|432
1709040600000|2024-02-27 13:30:00|72125.4|72105.4|72133.2|72123.2|72138.9|72123.9|72116.7|72100.2|630
1709040900000|2024-02-27 13:35:00|72133.4|72123.4|72134.2|72124.2|72139.7|72129.7|72128.3|72113.1|597
1709041200000|2024-02-27 13:40:00|72134.3|72124.3|72137.1|72127.1|72139.8|72129.8|72133.3|72123.3|496
1709041500000|2024-02-27 13:45:00|72137.2|72127.2|72119.6|72109.6|72139.5|72129.5|72118.3|72108.3|543
1709041800000|2024-02-27 13:50:00|72119.7|72109.7|72119.7|72109.7|72124|72114|72115.9|72105.9|440
1709042100000|2024-02-27 13:55:00|72119.8|72109.8|72123|72103|72123|72110|72113.4|72101.4|341
1709042400000|2024-02-27 14:00:00|72122.7|72102.7|72121.5|72111.5|72124.8|72114.8|72117.5|72102.5|497
1709042700000|2024-02-27 14:05:00|72121.6|72111.6|72121.2|72111.2|72123.1|72113.1|72117.5|72107.5|469
1709043000000|2024-02-27 14:10:00|72121.1|72111.1|72133.4|72123.4|72134.7|72124.7|72119.8|72109.8|507
1709043300000|2024-02-27 14:15:00|72133.8|72123.8|72128.2|72118.2|72135.5|72125.5|72125.6|72115.6|572
1709043600000|2024-02-27 14:20:00|72128.4|72118.4|72128.6|72118.6|72132.8|72122.8|72127.8|72117.8|509
1709043900000|2024-02-27 14:25:00|72128.7|72118.7|72130.7|72120.7|72133.9|72123.9|72128.3|72118.3|434
1709044200000|2024-02-27 14:30:00|72131|72121|72134.2|72124.2|72136.5|72126.5|72129.6|72119.6|661
1709044500000|2024-02-27 14:35:00|72134.8|72124.8|72129.2|72119.2|72134.8|72124.8|72125.8|72115.8|490
1709044800000|2024-02-27 14:40:00|72129.3|72119.3|72134.7|72124.7|72139.2|72129.2|72129.3|72119.3|592
1709045100000|2024-02-27 14:45:00|72134.6|72124.6|72134.7|72124.7|72137.7|72127.7|72132.9|72122.9|528
1709045400000|2024-02-27 14:50:00|72134.6|72124.6|72128.3|72118.3|72134.6|72124.6|72127.8|72117.8|483
1709045700000|2024-02-27 14:55:00|72128.2|72118.2|72130|72110|72137.2|72124.4|72127.6|72109.7|311
1709046000000|2024-02-27 15:00:00|72130.1|72110.1|72132|72122|72144.2|72124.2|72119.6|72099.6|698
1709046300000|2024-02-27 15:05:00|72132.3|72122.3|72130.5|72120.5|72137.3|72127.3|72125.8|72115.8|645
1709046600000|2024-02-27 15:10:00|72130.6|72120.6|72134.3|72124.3|72135.8|72125.8|72128.5|72118.5|500
1709046900000|2024-02-27 15:15:00|72134.4|72124.4|72137.6|72127.6|72139|72129|72129.8|72119.8|420
1709047200000|2024-02-27 15:20:00|72137.5|72127.5|72138.9|72128.9|72140.5|72130.5|72134.1|72124.1|497
1709047500000|2024-02-27 15:25:00|72138.8|72128.8|72145|72135|72146.5|72136.5|72138.3|72123.5|476
1709047800000|2024-02-27 15:30:00|72144.9|72134.9|72157.1|72137.1|72157.7|72142.6|72144.9|72134.9|499
1709048100000|2024-02-27 15:35:00|72157|72137|72151.4|72141.4|72158|72141.7|72149.9|72135.4|282
1709048400000|2024-02-27 15:40:00|72151.3|72141.3|72151.1|72141.1|72151.5|72141.5|72147.3|72137.3|264
1709048700000|2024-02-27 15:45:00|72151|72141|72141.1|72131.1|72151.5|72141.5|72140.1|72130.1|308
1709049000000|2024-02-27 15:50:00|72141|72131|72140.7|72130.7|72148.8|72136.3|72137.2|72126.7|404
1709049300000|2024-02-27 15:55:00|72140.9|72130.9|72126.1|72116.1|72141|72131|72115|72100.9|721
1709049600000|2024-02-27 16:00:00|72126.6|72116.6|72125.1|72115.1|72128.7|72118.7|72115.8|72105.8|586
1709049900000|2024-02-27 16:05:00|72125|72115|72130.6|72120.6|72130.6|72120.6|72122.5|72112.5|472
1709050200000|2024-02-27 16:10:00|72130.5|72120.5|72132.9|72122.9|72135.7|72125.7|72128.7|72118.7|534
1709050500000|2024-02-27 16:15:00|72133|72123|72135.4|72125.4|72136.9|72126.9|72131|72121|450
1709050800000|2024-02-27 16:20:00|72135.5|72125.5|72136.5|72126.5|72140.4|72130.4|72131.3|72121.3|457
1709051100000|2024-02-27 16:25:00|72136.4|72126.4|72126|72116|72136.5|72126.5|72122.1|72112.1|355
1709051400000|2024-02-27 16:30:00|72126.1|72116.1|72142.9|72122.9|72143.4|72128|72125.7|72115.7|554
1709051700000|2024-02-27 16:35:00|72142.7|72122.7|72146.9|72126.9|72147.4|72136.7|72139.3|72122.4|557
1709052000000|2024-02-27 16:40:00|72146.8|72126.8|72142.5|72132.5|72150.8|72135.5|72140.4|72126.7|401
1709052300000|2024-02-27 16:45:00|72142.4|72132.4|72135.9|72125.9|72142.4|72132.4|72134.2|72124.2|449
1709052600000|2024-02-27 16:50:00|72135.8|72125.8|72139.6|72129.6|72140.3|72130.3|72135.2|72125.2|461
1709052900000|2024-02-27 16:55:00|72139.5|72129.5|72133.8|72123.8|72140.3|72130.3|72133.3|72123.3|387
1709053200000|2024-02-27 17:00:00|72133.7|72123.7|72141.4|72121.4|72143.7|72125.8|72133.4|72119.9|323
1709053500000|2024-02-27 17:05:00|72141.3|72121.3|72142.5|72122.5|72142.7|72122.7|72137.4|72117.4|272
1709053800000|2024-02-27 17:10:00|72142.6|72122.6|72145.8|72135.8|72149|72136.1|72142.2|72122.2|280
1709054100000|2024-02-27 17:15:00|72145.5|72135.5|72139.9|72129.9|72146.4|72136.4|72139.9|72129.9|361
1709054400000|2024-02-27 17:20:00|72139.8|72129.8|72139.2|72129.2|72142.1|72132.1|72135|72125|354
1709054700000|2024-02-27 17:25:00|72138.9|72128.9|72139.8|72129.8|72143.5|72133.5|72137.7|72127.7|369
1709055000000|2024-02-27 17:30:00|72139.9|72129.9|72141.8|72131.8|72143.6|72133.6|72139.8|72129.8|337
1709055300000|2024-02-27 17:35:00|72141.7|72131.7|72148.6|72138.6|72150.8|72139.2|72136.6|72126.6|389
1709055600000|2024-02-27 17:40:00|72148.5|72138.5|72140.5|72130.5|72148.7|72138.7|72139.8|72129.8|385
1709055900000|2024-02-27 17:45:00|72139.9|72129.9|72142.2|72132.2|72144.5|72134.5|72138.2|72128.2|450
1709056200000|2024-02-27 17:50:00|72142.1|72132.1|72138|72128|72142.6|72132.6|72136.4|72126.4|460
1709056500000|2024-02-27 17:55:00|72137.9|72127.9|72147.4|72127.4|72148.3|72133.7|72137.9|72127.1|497
1709056800000|2024-02-27 18:00:00|72146.9|72126.9|72143.1|72123.1|72149.5|72129.5|72138.6|72118.6|659
1709057100000|2024-02-27 18:05:00|72143|72123|72135.8|72115.8|72143.4|72125.8|72131.8|72115.5|497
1709057400000|2024-02-27 18:10:00|72135.7|72115.7|72125.9|72115.9|72136.8|72121.8|72125|72111.3|454
1709057700000|2024-02-27 18:15:00|72125.8|72115.8|72126.7|72116.7|72133.9|72117.2|72125.8|72110.5|401
1709058000000|2024-02-27 18:20:00|72126.8|72116.8|72127.5|72117.5|72132.1|72119.4|72126|72111.7|411
1709058300000|2024-02-27 18:25:00|72127.3|72117.3|72139.9|72119.9|72140.1|72121.1|72126.8|72113.1|433
1709058600000|2024-02-27 18:30:00|72140|72120|72138|72118|72142.2|72126.1|72135.2|72117.3|308
1709058900000|2024-02-27 18:35:00|72137.8|72117.8|72143.3|72123.3|72143.8|72123.8|72136|72116|436
1709059200000|2024-02-27 18:40:00|72143.4|72123.4|72144.6|72124.6|72147.2|72127.2|72142.7|72122.7|437
1709059500000|2024-02-27 18:45:00|72144.5|72124.5|72145.1|72125.1|72147.3|72127.3|72144.4|72124.4|457
1709059800000|2024-02-27 18:50:00|72144.9|72124.9|72144.8|72124.8|72146.1|72126.1|72143.8|72123.8|419
1709060100000|2024-02-27 18:55:00|72144.7|72124.7|72145.1|72125.1|72147.1|72127.1|72144.4|72124.4|360
1709060400000|2024-02-27 19:00:00|72145.3|72125.3|72144.6|72124.6|72148.4|72132.7|72140.6|72123.6|393
1709060700000|2024-02-27 19:05:00|72144.5|72124.5|72137.9|72127.9|72144.8|72128.1|72136.3|72120.2|303
1709061000000|2024-02-27 19:10:00|72138|72128|72147.6|72127.6|72148|72130|72137.7|72124.5|380
1709061300000|2024-02-27 19:15:00|72147.5|72127.5|72147.3|72127.3|72147.8|72127.8|72144.9|72124.9|442
1709061600000|2024-02-27 19:20:00|72147.4|72127.4|72150.8|72130.8|72154|72134|72147.4|72127.4|429
1709061900000|2024-02-27 19:25:00|72150.9|72130.9|72151.4|72131.4|72153.7|72133.7|72150|72130|435
1709062200000|2024-02-27 19:30:00|72151.5|72131.5|72156.2|72136.2|72156.3|72136.3|72149.3|72129.3|417
1709062500000|2024-02-27 19:35:00|72156.3|72136.3|72156.3|72136.3|72157.1|72143.3|72151.3|72135.7|232
1709062800000|2024-02-27 19:40:00|72156.4|72136.4|72157.6|72137.6|72158.2|72143.1|72152.2|72135.5|213
1709063100000|2024-02-27 19:45:00|72157.5|72137.5|72156.8|72136.8|72158|72138|72156.7|72136.7|259
1709063400000|2024-02-27 19:50:00|72156.6|72136.6|72155.2|72135.2|72157.5|72137.5|72154.6|72134.6|279
1709063700000|2024-02-27 19:55:00|72155.1|72135.1|72155.6|72135.6|72157.7|72137.7|72154.6|72134.6|341
1709064000000|2024-02-27 20:00:00|72155.7|72135.7|72156.4|72136.4|72156.7|72136.7|72155.5|72135.5|271
1709064300000|2024-02-27 20:05:00|72156.3|72136.3|72155.3|72135.3|72157|72137|72155.3|72135.3|293
1709064600000|2024-02-27 20:10:00|72155.2|72135.2|72154.1|72134.1|72157.2|72137.2|72154|72134|194
1709064900000|2024-02-27 20:15:00|72154|72134|72152.5|72132.5|72154|72134|72152.2|72132.2|310
1709065200000|2024-02-27 20:20:00|72152.4|72132.4|72151.7|72131.7|72153.1|72133.1|72151.4|72131.4|226
1709065500000|2024-02-27 20:25:00|72151.6|72131.6|72153.1|72133.1|72154.3|72134.3|72151.5|72131.5|264
1709065800000|2024-02-27 20:30:00|72152.9|72132.9|72156.5|72136.5|72157.6|72137.6|72152.8|72132.8|371
1709066100000|2024-02-27 20:35:00|72156.6|72136.6|72156.2|72136.2|72157.1|72137.1|72155.9|72135.9|417
1709066400000|2024-02-27 20:40:00|72156.1|72136.1|72155.9|72135.9|72156.8|72136.8|72155.5|72135.5|277
1709066700000|2024-02-27 20:45:00|72156|72136|72156.1|72136.1|72156.8|72136.8|72155.8|72135.8|345
1709067000000|2024-02-27 20:50:00|72155.8|72135.8|72156.2|72136.2|72156.6|72136.6|72155.5|72135.5|316
1709067300000|2024-02-27 20:55:00|72156.1|72136.1|72158.2|72138.2|72159|72139|72155.3|72135.3|243
1709067600000|2024-02-27 21:00:00|72158.1|72138.1|72156.2|72136.2|72158.5|72138.5|72156.1|72136.1|151
1709067900000|2024-02-27 21:05:00|72156.3|72136.3|72157.7|72137.7|72158.5|72138.5|72155.9|72135.9|177
1709068200000|2024-02-27 21:10:00|72157.6|72137.6|72157.1|72137.1|72158.1|72138.1|72156|72136|174
1709068500000|2024-02-27 21:15:00|72156.4|72136.4|72155.1|72135.1|72156.8|72136.8|72154.8|72134.8|130
1709068800000|2024-02-27 21:20:00|72155|72135|72153.3|72133.3|72155|72135|72152.8|72132.8|118
1709069100000|2024-02-27 21:25:00|72153.4|72133.4|72152.5|72132.5|72153.8|72133.8|72152.4|72132.4|95
1709069400000|2024-02-27 21:30:00|72152.4|72132.4|72153|72133|72154.7|72134.7|72151.8|72131.8|79
1709069700000|2024-02-27 21:35:00|72153.1|72133.1|72153.5|72133.5|72154.9|72134.9|72152.9|72132.9|150
1709070000000|2024-02-27 21:40:00|72153.3|72133.3|72153.3|72133.3|72153.6|72133.6|72153.1|72133.1|73
1709070300000|2024-02-27 21:45:00|72153.6|72133.6|72153|72133|72153.8|72133.8|72153|72133|58
1709070600000|2024-02-27 21:50:00|72152.9|72132.9|72152.7|72132.7|72153.8|72133.8|72152.4|72132.4|82
1709070900000|2024-02-27 21:55:00|72152.8|72132.8|72148.6|72128.6|72153.8|72133.8|72147.3|72127.3|189
1709071200000|2024-02-27 22:00:00|72148.7|72128.7|72152.7|72122.7|72153.7|72128.8|72147.7|72121.9|25
1709071500000|2024-02-27 22:05:00|72153.2|72123.1|72148|72128|72154.4|72128.7|72147.4|72120.8|66
1709071800000|2024-02-27 22:10:00|72147.7|72127.7|72155.6|72123.9|72156|72128.2|72147.7|72122.7|153
1709072100000|2024-02-27 22:15:00|72155.7|72129.6|72148.4|72128.4|72156|72131|72146.4|72124.2|156
1709072400000|2024-02-27 22:20:00|72148.3|72128.3|72152.9|72122.8|72154.1|72128.5|72147.3|72122.4|65
1709072700000|2024-02-27 22:25:00|72154|72123.3|72148.8|72128.8|72154.3|72128.9|72147.2|72122.5|129
1709073000000|2024-02-27 22:30:00|72148.6|72128.6|72146.5|72126.5|72148.9|72128.9|72146.5|72126.5|112
1709073300000|2024-02-27 22:35:00|72146.6|72126.6|72146.9|72126.9|72147.4|72127.4|72146.4|72126.4|107
1709073600000|2024-02-27 22:40:00|72147|72127|72147|72127|72147.2|72127.2|72146.6|72126.6|96
1709073900000|2024-02-27 22:45:00|72147.2|72127.2|72146.7|72126.7|72152.7|72128.1|72146.6|72122.3|85
1709074200000|2024-02-27 22:50:00|72146.8|72126.8|72147.2|72127.2|72152.7|72127.9|72146.7|72122.3|88
1709074500000|2024-02-27 22:55:00|72147.3|72127.3|72148.3|72128.3|72149.9|72129.9|72147.2|72127.2|123
1709074800000|2024-02-27 23:00:00|72148.6|72128.6|72148.5|72128.5|72151.4|72131.4|72145.8|72125.8|201
1709075100000|2024-02-27 23:05:00|72148.4|72128.4|72151.4|72131.4|72152.4|72132.4|72148|72128|130
1709075400000|2024-02-27 23:10:00|72151.5|72131.5|72147.8|72127.8|72152.4|72132.4|72146.2|72126.2|190
1709075700000|2024-02-27 23:15:00|72147|72127|72149.5|72129.5|72150|72130|72146.2|72126.2|193
1709076000000|2024-02-27 23:20:00|72149.4|72129.4|72151.6|72131.6|72151.7|72131.7|72147.9|72127.9|132
1709076300000|2024-02-27 23:25:00|72151.7|72131.7|72151.7|72131.7|72152.2|72132.2|72149.6|72129.6|154
1709076600000|2024-02-27 23:30:00|72151.6|72131.6|72147.8|72127.8|72152|72132|72147.4|72127.4|203
1709076900000|2024-02-27 23:35:00|72148|72128|72147.9|72127.9|72148.6|72128.6|72146.2|72126.2|171
1709077200000|2024-02-27 23:40:00|72147.7|72127.7|72147.5|72127.5|72148.9|72128.9|72146.4|72126.4|187
1709077500000|2024-02-27 23:45:00|72147.6|72127.6|72150.6|72130.6|72151|72131|72146.6|72126.6|175
1709077800000|2024-02-27 23:50:00|72150.7|72130.7|72152.5|72132.5|72153.9|72133.9|72149.9|72129.9|109
1709078100000|2024-02-27 23:55:00|72152.4|72132.4|72150.5|72130.5|72152.6|72132.6|72148.8|72128.8|82
1709078400000|2024-02-28 00:00:00|72150.4|72130.4|72142.9|72122.9|72150.4|72130.4|72142|72122|276
1709078700000|2024-02-28 00:05:00|72142.7|72122.7|72146.7|72126.7|72148|72128|72142.6|72122.6|226
1709079000000|2024-02-28 00:10:00|72146.8|72126.8|72149|72129|72149.4|72129.4|72146.7|72126.7|193
1709079300000|2024-02-28 00:15:00|72149.1|72129.1|72146.9|72126.9|72150.6|72130.6|72143.3|72123.3|184
1709079600000|2024-02-28 00:20:00|72146.8|72126.8|72140|72120|72147|72127|72137.6|72117.6|176
1709079900000|2024-02-28 00:25:00|72139.7|72119.7|72148.9|72128.9|72150.9|72130.9|72139.6|72119.6|300
1709080200000|2024-02-28 00:30:00|72151.1|72131.1|72147.1|72127.1|72155.1|72135.1|72145.3|72125.3|350
1709080500000|2024-02-28 00:35:00|72147|72127|72146.1|72126.1|72148.5|72128.5|72145.4|72125.4|171
1709080800000|2024-02-28 00:40:00|72146|72126|72140.2|72120.2|72146.1|72126.1|72138.1|72118.1|305
1709081100000|2024-02-28 00:45:00|72140.3|72120.3|72135.3|72125.3|72140.6|72126.4|72130.5|72115.6|306
1709081400000|2024-02-28 00:50:00|72135.4|72125.4|72140.6|72130.6|72147.9|72132.9|72134.8|72122.8|311
1709081700000|2024-02-28 00:55:00|72141.1|72131.1|72140.9|72120.9|72146.7|72131.8|72134.6|72120.4|216
1709082000000|2024-02-28 01:00:00|72141|72121|72141.3|72131.3|72154.6|72139.5|72139.8|72121|687
1709082300000|2024-02-28 01:05:00|72141.2|72131.2|72144.9|72124.9|72146.1|72132.2|72133|72120.4|575
1709082600000|2024-02-28 01:10:00|72144.8|72124.8|72144.2|72124.2|72148.7|72132.2|72138.4|72122.6|344
1709082900000|2024-02-28 01:15:00|72144.8|72124.8|72133.7|72123.7|72148|72128|72131.4|72121.1|324
1709083200000|2024-02-28 01:20:00|72133.9|72123.9|72132.1|72122.1|72140.2|72124.9|72129.3|72114.8|377
1709083500000|2024-02-28 01:25:00|72132.2|72122.2|72131.4|72121.4|72135.2|72123.5|72130.1|72114.6|426
1709083800000|2024-02-28 01:30:00|72131.8|72121.8|72134.2|72124.2|72139.1|72124.2|72126.9|72113.1|628
1709084100000|2024-02-28 01:35:00|72134.3|72124.3|72135.9|72125.9|72138.5|72128.5|72130.4|72120.4|547
1709084400000|2024-02-28 01:40:00|72136.1|72126.1|72125.7|72115.7|72136.3|72126.3|72124|72114|516
1709084700000|2024-02-28 01:45:00|72124.6|72114.6|72128.4|72118.4|72132.6|72118.8|72124.2|72109.2|446
1709085000000|2024-02-28 01:50:00|72128.3|72118.3|72131|72121|72132.6|72122.6|72125.6|72115.6|367
1709085300000|2024-02-28 01:55:00|72130.9|72120.9|72126.6|72116.6|72131.5|72121.5|72124.8|72114.8|432
1709085600000|2024-02-28 02:00:00|72126.7|72116.7|72134.4|72124.4|72134.8|72124.8|72120.9|72110.9|437
1709085900000|2024-02-28 02:05:00|72134.5|72124.5|72136.8|72126.8|72140.4|72130.4|72134.5|72124.5|433
1709086200000|2024-02-28 02:10:00|72136.9|72126.9|72137|72127|72140.9|72130.9|72132|72122|437
1709086500000|2024-02-28 02:15:00|72137.1|72127.1|72139.1|72129.1|72140.3|72130.3|72134.4|72124.4|469
1709086800000|2024-02-28 02:20:00|72139|72129|72141.9|72131.9|72142.6|72132.6|72135|72125|442
1709087100000|2024-02-28 02:25:00|72141.8|72131.8|72138|72128|72142.3|72132.3|72136.2|72126.2|461
1709087400000|2024-02-28 02:30:00|72138.1|72128.1|72138.2|72128.2|72139.7|72129.7|72137.1|72127.1|302
1709087700000|2024-02-28 02:35:00|72138.4|72128.4|72144.4|72134.4|72144.4|72134.4|72135.9|72125.9|359
1709088000000|2024-02-28 02:40:00|72144.5|72134.5|72149.2|72139.2|72149.3|72139.3|72143.6|72133.6|413
1709088300000|2024-02-28 02:45:00|72149.4|72139.4|72150.3|72140.3|72158.3|72144.2|72146.6|72136.6|448
1709088600000|2024-02-28 02:50:00|72150.2|72140.2|72149.5|72139.5|72155.1|72145.1|72147.4|72137.4|492
1709088900000|2024-02-28 02:55:00|72149.4|72139.4|72153.2|72143.2|72160.1|72149.5|72149.2|72138.9|456
1709089200000|2024-02-28 03:00:00|72153.1|72143.1|72149.8|72139.8|72154.5|72144.5|72148.3|72138.3|382
1709089500000|2024-02-28 03:05:00|72150.1|72140.1|72154.7|72144.7|72156.1|72146.1|72149|72139|375
1709089800000|2024-02-28 03:10:00|72154.6|72144.6|72155.6|72145.6|72156|72146|72152.8|72142.8|376
1709090100000|2024-02-28 03:15:00|72156|72146|72157.2|72147.2|72161.4|72151.4|72155.8|72145.8|378
1709090400000|2024-02-28 03:20:00|72157.1|72147.1|72153.9|72143.9|72158.3|72148.3|72148.6|72138.6|489
1709090700000|2024-02-28 03:25:00|72154|72144|72157.1|72147.1|72158.7|72148.7|72153.4|72143.4|489
1709091000000|2024-02-28 03:30:00|72157.2|72147.2|72154|72144|72161|72151|72151.4|72141.4|452
1709091300000|2024-02-28 03:35:00|72154.1|72144.1|72151.9|72141.9|72156.4|72144.1|72149.6|72136.4|392
1709091600000|2024-02-28 03:40:00|72152|72142|72168.6|72158.6|72168.7|72158.7|72151.8|72141.8|386
1709091900000|2024-02-28 03:45:00|72168.5|72158.5|72164.2|72154.2|72169.2|72159.2|72160.9|72150.9|388
1709092200000|2024-02-28 03:50:00|72164.3|72154.3|72167.5|72157.5|72168|72158|72161.7|72151.7|397
1709092500000|2024-02-28 03:55:00|72167.6|72157.6|72174.6|72154.6|72175.9|72160.6|72163.5|72152.2|428
1709092800000|2024-02-28 04:00:00|72175.4|72155.4|72170|72160|72175.4|72162.3|72168.7|72155.1|380
1709093100000|2024-02-28 04:05:00|72169.9|72159.9|72172.6|72162.6|72174|72164|72169.3|72159.3|323
1709093400000|2024-02-28 04:10:00|72172.5|72162.5|72169.6|72159.6|72173.3|72163.3|72169.1|72159.1|316
1709093700000|2024-02-28 04:15:00|72169.7|72159.7|72171.2|72161.2|72172.4|72162.4|72169.3|72159.3|317
1709094000000|2024-02-28 04:20:00|72171.1|72161.1|72176.6|72166.6|72178.4|72168.4|72169.5|72159.5|359
1709094300000|2024-02-28 04:25:00|72176.8|72166.8|72176.3|72166.3|72181.1|72166.8|72172.2|72157.5|343
1709094600000|2024-02-28 04:30:00|72176.2|72166.2|72177.8|72167.8|72181.5|72168.3|72175.4|72161.3|286
1709094900000|2024-02-28 04:35:00|72177.9|72167.9|72176.8|72166.8|72179|72169|72176.2|72166.2|253
1709095200000|2024-02-28 04:40:00|72176.9|72166.9|72179|72169|72179.4|72169.4|72176.7|72166.7|265
1709095500000|2024-02-28 04:45:00|72179.2|72169.2|72178|72168|72179.2|72169.2|72177.1|72167.1|216
1709095800000|2024-02-28 04:50:00|72177.9|72167.9|72178.2|72168.2|72179.9|72169.9|72177.7|72167.7|242
1709096100000|2024-02-28 04:55:00|72178.1|72168.1|72178.2|72168.2|72178.3|72168.3|72177.4|72167.4|209
1709096400000|2024-02-28 05:00:00|72178.3|72168.3|72171.3|72161.3|72179.7|72169.7|72171.3|72161.3|340
1709096700000|2024-02-28 05:05:00|72171.4|72161.4|72172.2|72162.2|72175.4|72165.4|72170|72160|334
1709097000000|2024-02-28 05:10:00|72172.1|72162.1|72168.6|72158.6|72172.4|72162.4|72165.1|72155.1|316
1709097300000|2024-02-28 05:15:00|72168.3|72158.3|72163.1|72153.1|72169|72159|72162.5|72152.5|304
1709097600000|2024-02-28 05:20:00|72163.2|72153.2|72168.3|72158.3|72169.2|72159.2|72163|72153|300
1709097900000|2024-02-28 05:25:00|72168.4|72158.4|72172.6|72162.6|72174.5|72164.5|72168.2|72158.2|289
1709098200000|2024-02-28 05:30:00|72173.9|72163.9|72176.9|72166.9|72183.3|72168.5|72173.9|72162.3|318
1709098500000|2024-02-28 05:35:00|72177.3|72167.3|72182.1|72162.1|72182.3|72168.7|72175.7|72162.1|306
1709098800000|2024-02-28 05:40:00|72182.2|72162.2|72176.5|72166.5|72182.4|72168.5|72176.2|72161.6|328
1709099100000|2024-02-28 05:45:00|72176.6|72166.6|72173.6|72163.6|72180.8|72167.3|72173.3|72159.9|306
1709099400000|2024-02-28 05:50:00|72173.7|72163.7|72174|72164|72174.7|72164.7|72171.3|72161.3|326
1709099700000|2024-02-28 05:55:00|72174.1|72164.1|72166.3|72156.3|72174.5|72164.5|72165.6|72155.6|378
1709100000000|2024-02-28 06:00:00|72166.4|72156.4|72166.6|72156.6|72168.7|72158.7|72161.9|72151.9|476
1709100300000|2024-02-28 06:05:00|72166.5|72156.5|72165.7|72155.7|72167.4|72157.4|72160.1|72150.1|411
1709100600000|2024-02-28 06:10:00|72165.8|72155.8|72159.4|72149.4|72166.2|72156.2|72158.6|72148.6|349
1709100900000|2024-02-28 06:15:00|72159.3|72149.3|72161.2|72151.2|72163|72153|72159.1|72149.1|352
1709101200000|2024-02-28 06:20:00|72161.3|72151.3|72162.3|72152.3|72164.2|72154.2|72161.1|72151.1|290
1709101500000|2024-02-28 06:25:00|72162.2|72152.2|72158.4|72148.4|72163|72153|72158.1|72148.1|353
1709101800000|2024-02-28 06:30:00|72158.5|72148.5|72161.4|72151.4|72162.6|72152.6|72158.4|72148.4|329
1709102100000|2024-02-28 06:35:00|72161.5|72151.5|72171.6|72161.6|72175.9|72165.9|72160.5|72150.5|397
1709102400000|2024-02-28 06:40:00|72171.8|72161.8|72169.4|72159.4|72172|72162|72167.8|72157.8|362
1709102700000|2024-02-28 06:45:00|72169.3|72159.3|72177|72167|72178.3|72168.3|72169.2|72159.2|445
1709103000000|2024-02-28 06:50:00|72177.1|72167.1|72171.6|72161.6|72179.3|72169.3|72171.2|72161.2|427
1709103300000|2024-02-28 06:55:00|72171.4|72161.4|72173.1|72163.1|72178.4|72168.4|72170|72160|392
1709103600000|2024-02-28 07:00:00|72173.2|72163.2|72168|72158|72173.6|72163.6|72165.6|72155.6|449
1709103900000|2024-02-28 07:05:00|72168.2|72158.2|72170.5|72160.5|72170.5|72160.5|72163.2|72153.2|465
1709104200000|2024-02-28 07:10:00|72170.6|72160.6|72166.1|72156.1|72173.1|72163.1|72164.1|72154.1|409
1709104500000|2024-02-28 07:15:00|72166.2|72156.2|72169.4|72159.4|72169.4|72159.4|72163.5|72153.5|337
1709104800000|2024-02-28 07:20:00|72169.2|72159.2|72173.6|72163.6|72176.1|72166.1|72168.2|72158.2|388
1709105100000|2024-02-28 07:25:00|72173.7|72163.7|72175.4|72165.4|72178.1|72168.1|72172|72162|358
1709105400000|2024-02-28 07:30:00|72175.2|72165.2|72169.4|72159.4|72175.3|72165.3|72165.7|72155.7|446
1709105700000|2024-02-28 07:35:00|72169.5|72159.5|72167.2|72157.2|72175|72161.8|72163.2|72153.2|507
1709106000000|2024-02-28 07:40:00|72167.1|72157.1|72165.9|72155.9|72171.6|72158.7|72160.7|72146.1|358
1709106300000|2024-02-28 07:45:00|72165.8|72155.8|72166|72156|72173.1|72163.1|72165.7|72155.7|312
1709106600000|2024-02-28 07:50:00|72165.9|72155.9|72169|72159|72171.5|72161.5|72161.7|72151.7|427
1709106900000|2024-02-28 07:55:00|72168.9|72158.9|72174.6|72164.6|72175.8|72165.8|72168.9|72158.9|359
1709107200000|2024-02-28 08:00:00|72174.5|72164.5|72176.8|72166.8|72176.8|72166.8|72172|72162|344
1709107500000|2024-02-28 08:05:00|72176.9|72166.9|72174|72164|72179.1|72169.1|72173.9|72163.9|322
1709107800000|2024-02-28 08:10:00|72174.1|72164.1|72173.9|72163.9|72175.5|72165.5|72172.1|72162.1|290
1709108100000|2024-02-28 08:15:00|72174|72164|72174.6|72164.6|72176.5|72166.5|72172.8|72162.8|262
1709108400000|2024-02-28 08:20:00|72174.5|72164.5|72173.4|72163.4|72175.6|72165.6|72172.5|72162.5|272
1709108700000|2024-02-28 08:25:00|72173.3|72163.3|72171.8|72161.8|72174.8|72164.8|72164.6|72154.6|441
1709109000000|2024-02-28 08:30:00|72171.9|72161.9|72171.1|72161.1|72172.1|72162.1|72168.3|72158.3|325
1709109300000|2024-02-28 08:35:00|72171|72161|72175.1|72165.1|72175.4|72165.4|72169.8|72159.8|318
1709109600000|2024-02-28 08:40:00|72175.2|72165.2|72179.3|72169.3|72179.5|72169.5|72173.3|72163.3|335
1709109900000|2024-02-28 08:45:00|72178.3|72168.3|72176.4|72166.4|72179.5|72169.5|72175.6|72165.6|401
1709110200000|2024-02-28 08:50:00|72176.5|72166.5|72178.6|72168.6|72179.2|72169.2|72175.1|72165.1|418
1709110500000|2024-02-28 08:55:00|72178.7|72168.7|72184.1|72174.1|72188.1|72178.1|72178.2|72168.2|444
1709110800000|2024-02-28 09:00:00|72184|72174|72186.3|72176.3|72189.6|72179.6|72183.3|72173.3|396
1709111100000|2024-02-28 09:05:00|72186.6|72176.6|72185.3|72175.3|72190.2|72180.2|72184|72174|313
1709111400000|2024-02-28 09:10:00|72185.4|72175.4|72196|72186|72200.6|72190.6|72185.3|72175.3|338
1709111700000|2024-02-28 09:15:00|72195.9|72185.9|72200.5|72190.5|72208.2|72198.2|72195.8|72185.8|446
1709112000000|2024-02-28 09:20:00|72200.7|72190.7|72200|72190|72204.2|72194.2|72195.6|72185.6|443
1709112300000|2024-02-28 09:25:00|72200.1|72190.1|72195.8|72185.8|72200.2|72190.2|72195.6|72185.6|230
1709112600000|2024-02-28 09:30:00|72195.7|72185.7|72193.6|72183.6|72195.7|72185.7|72191.3|72181.3|225
1709112900000|2024-02-28 09:35:00|72193.4|72183.4|72196.9|72186.9|72200|72190|72191.7|72181.7|318
1709113200000|2024-02-28 09:40:00|72197|72187|72199.8|72189.8|72202.6|72192.6|72196.5|72186.5|409
1709113500000|2024-02-28 09:45:00|72199.9|72189.9|72201.4|72191.4|72201.5|72191.5|72198.2|72188.2|376
1709113800000|2024-02-28 09:50:00|72201.5|72191.5|72203.5|72193.5|72206.2|72196.2|72201.5|72191.5|337
1709114100000|2024-02-28 09:55:00|72203.6|72193.6|72201|72191|72205|72195|72196.5|72186.5|366
1709114400000|2024-02-28 10:00:00|72200.9|72190.9|72192|72182|72200.9|72190.9|72191.2|72181.2|374
1709114700000|2024-02-28 10:05:00|72191.9|72181.9|72192|72182|72193.4|72183.4|72190.9|72180.9|407
1709115000000|2024-02-28 10:10:00|72192.1|72182.1|72191.6|72181.6|72193.6|72183.6|72190.9|72180.9|332
1709115300000|2024-02-28 10:15:00|72191.7|72181.7|72194.6|72184.6|72195.3|72185.3|72191.4|72181.4|273
1709115600000|2024-02-28 10:20:00|72194.7|72184.7|72190.5|72180.5|72198.2|72188.2|72189.5|72179.5|512
1709115900000|2024-02-28 10:25:00|72190.6|72180.6|72185.3|72175.3|72190.7|72180.7|72184.4|72174.4|392
1709116200000|2024-02-28 10:30:00|72185.4|72175.4|72186|72176|72190.2|72180.2|72184|72174|369
1709116500000|2024-02-28 10:35:00|72185.9|72175.9|72184.3|72174.3|72187.8|72177.8|72182.1|72172.1|347
1709116800000|2024-02-28 10:40:00|72184.4|72174.4|72181.3|72171.3|72184.7|72174.7|72180.7|72170.7|407
1709117100000|2024-02-28 10:45:00|72181.2|72171.2|72182.7|72172.7|72183|72173|72178.3|72168.3|387
1709117400000|2024-02-28 10:50:00|72182.8|72172.8|72185|72175|72186.6|72176.6|72182.5|72172.5|365
1709117700000|2024-02-28 10:55:00|72184.9|72174.9|72184.7|72174.7|72186.1|72176.1|72184.5|72174.5|357
1709118000000|2024-02-28 11:00:00|72184.8|72174.8|72182.2|72172.2|72186.1|72176.1|72181.7|72171.7|348
1709118300000|2024-02-28 11:05:00|72182.3|72172.3|72183.4|72173.4|72185.8|72175.8|72181.6|72171.6|370
1709118600000|2024-02-28 11:10:00|72183.5|72173.5|72179.5|72169.5|72185.2|72175.2|72179.5|72169.5|319
1709118900000|2024-02-28 11:15:00|72179.4|72169.4|72174.9|72164.9|72180.4|72170.4|72174.3|72164.3|422
1709119200000|2024-02-28 11:20:00|72175.3|72165.3|72176.3|72166.3|72178.5|72168.5|72173.4|72163.4|353
1709119500000|2024-02-28 11:25:00|72176.4|72166.4|72175.3|72165.3|72176.8|72166.8|72168.8|72158.8|395
1709119800000|2024-02-28 11:30:00|72175.2|72165.2|72175.3|72165.3|72176.3|72166.3|72172.1|72162.1|372
1709120100000|2024-02-28 11:35:00|72175.6|72165.6|72175.2|72165.2|72176.8|72166.8|72173.5|72163.5|347
1709120400000|2024-02-28 11:40:00|72175.1|72165.1|72172.7|72162.7|72175.2|72165.2|72171.8|72161.8|340
1709120700000|2024-02-28 11:45:00|72172.6|72162.6|72172.4|72162.4|72174.7|72164.7|72171.4|72161.4|409
1709121000000|2024-02-28 11:50:00|72172.5|72162.5|72172.8|72162.8|72175.1|72165.1|72172.2|72162.2|404
1709121300000|2024-02-28 11:55:00|72172.7|72162.7|72173.3|72163.3|72173.8|72163.8|72172.2|72162.2|279
1709121600000|2024-02-28 12:00:00|72173.4|72163.4|72178.3|72168.3|72180.6|72170.6|72172.8|72162.8|315
1709121900000|2024-02-28 12:05:00|72178.4|72168.4|72176|72166|72179|72169|72175.7|72165.7|312
1709122200000|2024-02-28 12:10:00|72176.1|72166.1|72174.4|72164.4|72180.4|72170.4|72174.1|72164.1|456
1709122500000|2024-02-28 12:15:00|72174.3|72164.3|72174.1|72164.1|72178.3|72168.3|72173.2|72163.2|460
1709122800000|2024-02-28 12:20:00|72174.2|72164.2|72166.2|72156.2|72175.6|72165.6|72162.4|72152.4|483
1709123100000|2024-02-28 12:25:00|72166.3|72156.3|72156.4|72146.4|72166.3|72156.3|72154.3|72144.3|374
1709123400000|2024-02-28 12:30:00|72156.5|72146.5|72146|72136|72156.5|72146.5|72143.7|72133.7|388
1709123700000|2024-02-28 12:35:00|72146.1|72136.1|72147.6|72137.6|72155.2|72137.9|72143.8|72131.2|310
1709124000000|2024-02-28 12:40:00|72148.5|72138.5|72140.4|72130.4|72149.6|72139.6|72131.4|72119|452
1709124300000|2024-02-28 12:45:00|72140.3|72130.3|72141.3|72131.3|72142.6|72132.6|72133.9|72118.8|456
1709124600000|2024-02-28 12:50:00|72141.2|72131.2|72143.8|72133.8|72155|72138.4|72140.5|72122|487
1709124900000|2024-02-28 12:55:00|72142.4|72132.4|72133|72123|72149.2|72136.4|72133|72119.4|583
1709125200000|2024-02-28 13:00:00|72133.2|72123.2|72156.9|72146.9|72160.2|72150.2|72133.2|72123.2|446
1709125500000|2024-02-28 13:05:00|72157|72147|72152.7|72142.7|72159.1|72149.1|72149.2|72139.2|354
1709125800000|2024-02-28 13:10:00|72152.2|72142.2|72144|72134|72156.5|72146.5|72143.8|72133.8|327
1709126100000|2024-02-28 13:15:00|72144.1|72134.1|72146.2|72136.2|72146.2|72136.2|72142.2|72132.2|320
1709126400000|2024-02-28 13:20:00|72146.3|72136.3|72152.9|72142.9|72160.5|72146.6|72142.8|72127.9|393
1709126700000|2024-02-28 13:25:00|72152.8|72142.8|72174.5|72154.5|72176.5|72156.5|72148.3|72138.3|488
1709127000000|2024-02-28 13:30:00|72174.2|72154.2|72153.1|72143.1|72185.3|72165.3|72150.5|72133.6|696
1709127300000|2024-02-28 13:35:00|72153.9|72143.9|72162|72152|72165.1|72152.7|72147.7|72133.8|622
1709127600000|2024-02-28 13:40:00|72161.9|72151.9|72169.1|72159.1|72178.9|72165|72159.6|72149.6|536
1709127900000|2024-02-28 13:45:00|72168.9|72158.9|72155.2|72145.2|72169.7|72159.7|72151.8|72141.8|509
1709128200000|2024-02-28 13:50:00|72155.3|72145.3|72152.6|72142.6|72157.2|72147.2|72149.8|72139.8|461
1709128500000|2024-02-28 13:55:00|72152.7|72142.7|72142.3|72132.3|72155.3|72145.3|72141.1|72131.1|443
1709128800000|2024-02-28 14:00:00|72142.2|72132.2|72130.9|72120.9|72149.2|72139.2|72129.3|72119.3|492
1709129100000|2024-02-28 14:05:00|72130.6|72120.6|72134.5|72124.5|72138.3|72128.3|72129|72119|442
1709129400000|2024-02-28 14:10:00|72134.6|72124.6|72150|72140|72150.1|72140.1|72134.5|72124.5|395
1709129700000|2024-02-28 14:15:00|72149.9|72139.9|72148|72138|72153.3|72143.3|72145.1|72135.1|365
1709130000000|2024-02-28 14:20:00|72147.8|72137.8|72138.3|72128.3|72149.5|72139.5|72138.1|72128.1|296
1709130300000|2024-02-28 14:25:00|72138.2|72128.2|72137.7|72127.7|72138.5|72128.5|72131.5|72121.5|373
1709130600000|2024-02-28 14:30:00|72137.8|72127.8|72147.1|72137.1|72153|72143|72134.6|72124.6|490
1709130900000|2024-02-28 14:35:00|72146.9|72136.9|72157.4|72137.4|72160.2|72149.5|72146.9|72136.9|538
1709131200000|2024-02-28 14:40:00|72157.5|72137.5|72145.7|72135.7|72159.2|72144.1|72141.4|72131.4|473
1709131500000|2024-02-28 14:45:00|72145.8|72135.8|72143.5|72133.5|72147.2|72137.2|72138.2|72128.2|365
1709131800000|2024-02-28 14:50:00|72143.6|72133.6|72148.6|72138.6|72149.5|72139.5|72140|72130|369
1709132100000|2024-02-28 14:55:00|72148.7|72138.7|72151.9|72141.9|72154.8|72142.7|72148.4|72133.3|309
1709132400000|2024-02-28 15:00:00|72151.8|72141.8|72155.7|72145.7|72156.4|72146.4|72150|72140|338
1709132700000|2024-02-28 15:05:00|72155.8|72145.8|72160|72150|72162.3|72152.3|72153.3|72143.3|319
1709133000000|2024-02-28 15:10:00|72160.1|72150.1|72157.3|72147.3|72163.4|72153.4|72157|72147|290
1709133300000|2024-02-28 15:15:00|72157.2|72147.2|72161.8|72151.8|72165.9|72155.9|72154.9|72144.9|270
1709133600000|2024-02-28 15:20:00|72161.7|72151.7|72161.9|72151.9|72164.7|72154.7|72159.5|72149.5|283
1709133900000|2024-02-28 15:25:00|72161.7|72151.7|72163.4|72153.4|72164.8|72154.8|72160.8|72150.8|299
1709134200000|2024-02-28 15:30:00|72163.6|72153.6|72165.3|72155.3|72170.4|72160.4|72162.3|72152.3|355
1709134500000|2024-02-28 15:35:00|72164.9|72154.9|72162.4|72152.4|72164.9|72154.9|72159.1|72149.1|341
1709134800000|2024-02-28 15:40:00|72162.7|72152.7|72168.2|72158.2|72168.6|72158.6|72161|72151|289
1709135100000|2024-02-28 15:45:00|72168.1|72158.1|72175.6|72165.6|72176.4|72166.4|72167.4|72157.4|296
1709135400000|2024-02-28 15:50:00|72175.7|72165.7|72175.7|72165.7|72179.7|72169.7|72170.8|72160.8|290
1709135700000|2024-02-28 15:55:00|72175.5|72165.5|72173.8|72163.8|72176.3|72166.3|72171.4|72161.4|340
1709136000000|2024-02-28 16:00:00|72173.9|72163.9|72164.7|72154.7|72173.9|72163.9|72159.9|72149.9|420
1709136300000|2024-02-28 16:05:00|72164.2|72154.2|72171.1|72161.1|72173.3|72163.3|72163|72153|388
1709136600000|2024-02-28 16:10:00|72169|72159|72162.9|72152.9|72169|72159|72162|72152|333
1709136900000|2024-02-28 16:15:00|72162.8|72152.8|72168.1|72158.1|72177|72167|72161.5|72151.5|406
1709137200000|2024-02-28 16:20:00|72168|72158|72173.1|72163.1|72173.8|72163.8|72166.7|72156.7|379
1709137500000|2024-02-28 16:25:00|72173.2|72163.2|72168.9|72158.9|72175.2|72165.2|72168.6|72158.6|267
1709137800000|2024-02-28 16:30:00|72168.8|72158.8|72173.1|72163.1|72176.3|72166.3|72167.6|72157.6|377
1709138100000|2024-02-28 16:35:00|72173|72163|72170|72160|72175.7|72165.7|72169.5|72159.5|349
1709138400000|2024-02-28 16:40:00|72169.9|72159.9|72160.2|72150.2|72169.9|72159.9|72160.2|72150.2|335
1709138700000|2024-02-28 16:45:00|72160.3|72150.3|72152.5|72142.5|72160.5|72150.5|72150.5|72140.5|266
1709139000000|2024-02-28 16:50:00|72152.6|72142.6|72156|72146|72156.5|72146.5|72152.5|72142.5|277
1709139300000|2024-02-28 16:55:00|72155.9|72145.9|72153.9|72143.9|72156.4|72146.4|72151.3|72141.3|228
1709139600000|2024-02-28 17:00:00|72153.8|72143.8|72150.5|72140.5|72156.2|72146.2|72150|72140|267
1709139900000|2024-02-28 17:05:00|72150.4|72140.4|72153.8|72143.8|72153.9|72143.9|72147.8|72137.8|222
1709140200000|2024-02-28 17:10:00|72153.7|72143.7|72157.9|72147.9|72160.3|72150.3|72153.5|72143.5|220
1709140500000|2024-02-28 17:15:00|72158.2|72148.2|72158.7|72148.7|72164.7|72150.6|72156.2|72143.8|235
1709140800000|2024-02-28 17:20:00|72158.8|72148.8|72156.9|72146.9|72161.9|72150|72156|72141|237
1709141100000|2024-02-28 17:25:00|72156.8|72146.8|72163.4|72143.4|72163.4|72148.5|72155.6|72140.1|204
1709141400000|2024-02-28 17:30:00|72163.5|72143.5|72168.8|72148.8|72172.6|72152.6|72163.5|72143.5|286
1709141700000|2024-02-28 17:35:00|72168.9|72148.9|72173.4|72153.4|72174.1|72154.1|72163.6|72147.9|196
1709142000000|2024-02-28 17:40:00|72173.3|72153.3|72171.1|72151.1|72175.2|72156|72165.7|72149.1|263
1709142300000|2024-02-28 17:45:00|72171.2|72151.2|72168.6|72148.6|72171.9|72155.9|72163.2|72148|336
1709142600000|2024-02-28 17:50:00|72168.7|72148.7|72164.1|72144.1|72170.3|72154.9|72163.7|72143.8|283
1709142900000|2024-02-28 17:55:00|72164.2|72144.2|72158.5|72148.5|72166.6|72151.5|72158|72142.2|286
1709143200000|2024-02-28 18:00:00|72158.4|72148.4|72161.9|72141.9|72165.3|72149.4|72157.4|72141.2|370
1709143500000|2024-02-28 18:05:00|72161.8|72141.8|72164.3|72144.3|72164.7|72144.7|72160.3|72140.3|189
1709143800000|2024-02-28 18:10:00|72164.4|72144.4|72166.2|72146.2|72166.7|72150.8|72160.6|72144.3|140
1709144100000|2024-02-28 18:15:00|72166.1|72146.1|72160.5|72150.5|72167|72152.8|72158.6|72145.6|152
1709144400000|2024-02-28 18:20:00|72160.4|72150.4|72160.4|72150.4|72166.2|72151|72160.1|72144.6|129
1709144700000|2024-02-28 18:25:00|72160.5|72150.5|72161.9|72141.9|72162.2|72151.1|72156.6|72140.4|138
1709145000000|2024-02-28 18:30:00|72162|72142|72164.2|72144.2|72164.4|72148.2|72153.2|72140.8|187
1709145300000|2024-02-28 18:35:00|72164.1|72144.1|72157.2|72147.2|72164.4|72147.7|72157.2|72141.5|169
1709145600000|2024-02-28 18:40:00|72157.1|72147.1|72163.2|72143.2|72165.3|72149.2|72156.8|72143.2|123
1709145900000|2024-02-28 18:45:00|72163.3|72143.3|72161.4|72141.4|72163.4|72143.4|72159.6|72139.6|149
1709146200000|2024-02-28 18:50:00|72161.5|72141.5|72161|72141|72161.5|72141.5|72159.3|72139.3|149
1709146500000|2024-02-28 18:55:00|72161.1|72141.1|72155.7|72145.7|72165.7|72146.2|72154.9|72141.1|204
1709146800000|2024-02-28 19:00:00|72155.6|72145.6|72156.5|72146.5|72157.8|72147.8|72155.4|72145.4|180
1709147100000|2024-02-28 19:05:00|72156.6|72146.6|72158.3|72138.3|72159.7|72147.8|72156|72137.2|154
1709147400000|2024-02-28 19:10:00|72157.8|72137.8|72160.1|72140.1|72160.4|72140.4|72156.9|72136.9|231
1709147700000|2024-02-28 19:15:00|72160.2|72140.2|72154.9|72144.9|72161.7|72145.3|72154.6|72139.4|175
1709148000000|2024-02-28 19:20:00|72154.8|72144.8|72156.4|72146.4|72156.4|72146.4|72153.4|72143.4|195
1709148300000|2024-02-28 19:25:00|72156.3|72146.3|72163.7|72143.7|72163.7|72148.3|72156.3|72140.3|222
1709148600000|2024-02-28 19:30:00|72163.8|72143.8|72167.2|72147.2|72167.4|72151.5|72159.2|72143.8|235
1709148900000|2024-02-28 19:35:00|72167.3|72147.3|72168.4|72148.4|72171|72151|72167.1|72147.1|287
1709149200000|2024-02-28 19:40:00|72168.3|72148.3|72166.2|72146.2|72169.9|72149.9|72165.8|72145.8|193
1709149500000|2024-02-28 19:45:00|72165.3|72145.3|72156.7|72146.7|72165.8|72148.9|72156.7|72140.9|179
1709149800000|2024-02-28 19:50:00|72156.8|72146.8|72157.2|72147.2|72163.2|72149.4|72156.8|72142.8|146
1709150100000|2024-02-28 19:55:00|72157.1|72147.1|72164.4|72144.4|72164.5|72150.6|72155.5|72139.1|268
1709150400000|2024-02-28 20:00:00|72164.3|72144.3|72159.1|72149.1|72164.4|72150.6|72158|72144.2|258
1709150700000|2024-02-28 20:05:00|72159|72149|72159|72149|72168.4|72153.4|72158.1|72143.2|253
1709151000000|2024-02-28 20:10:00|72159.1|72149.1|72165.2|72145.2|72165.5|72150|72157.4|72141.1|174
1709151300000|2024-02-28 20:15:00|72165.1|72145.1|72163.8|72143.8|72165.4|72150.7|72160.2|72143.7|134
1709151600000|2024-02-28 20:20:00|72163.7|72143.7|72163.4|72143.4|72164.2|72148|72157.9|72142.3|230
1709151900000|2024-02-28 20:25:00|72163.5|72143.5|72158.9|72138.9|72163.5|72146.5|72155.3|72137.4|304
1709152200000|2024-02-28 20:30:00|72158.6|72138.6|72156.9|72136.9|72159.8|72139.8|72154.3|72134.3|304
1709152500000|2024-02-28 20:35:00|72157|72137|72154.1|72134.1|72157.2|72139.9|72149|72133.6|154
1709152800000|2024-02-28 20:40:00|72154.2|72134.2|72159.9|72139.9|72160.5|72144.5|72148.9|72133.9|164
1709153100000|2024-02-28 20:45:00|72160|72140|72160.7|72140.7|72163|72143|72159.9|72139.9|124
1709153400000|2024-02-28 20:50:00|72161.1|72141.1|72158|72148|72161.6|72148.2|72156.3|72140.9|102
1709153700000|2024-02-28 20:55:00|72157.9|72147.9|72156.1|72136.1|72161.5|72148|72154.8|72134.8|237
1709154000000|2024-02-28 21:00:00|72156.2|72136.2|72155.8|72135.8|72157.2|72137.2|72155.5|72135.5|133
1709154300000|2024-02-28 21:05:00|72156|72136|72154.5|72134.5|72156.3|72136.3|72154|72134|83
1709154600000|2024-02-28 21:10:00|72154.6|72134.6|72155.1|72135.1|72155.1|72135.1|72154.3|72134.3|123
1709154900000|2024-02-28 21:15:00|72155.4|72135.4|72156|72136|72156.3|72136.3|72155.4|72135.4|164
1709155200000|2024-02-28 21:20:00|72156.2|72136.2|72154.3|72134.3|72156.7|72136.7|72154|72134|168
1709155500000|2024-02-28 21:25:00|72154.4|72134.4|72154.9|72134.9|72156|72136|72154.1|72134.1|148
1709155800000|2024-02-28 21:30:00|72154.7|72134.7|72147.4|72127.4|72155.1|72135.1|72147.3|72127.3|138
1709156100000|2024-02-28 21:35:00|72147.3|72127.3|72144|72124|72152.1|72132.1|72143.4|72123.4|285
1709156400000|2024-02-28 21:40:00|72143.8|72123.8|72144.7|72124.7|72145.7|72125.7|72143.6|72123.6|111
1709156700000|2024-02-28 21:45:00|72144.8|72124.8|72145|72125|72146.1|72126.1|72144.2|72124.2|135
1709157000000|2024-02-28 21:50:00|72145.3|72125.3|72144.9|72124.9|72145.3|72125.3|72143.9|72123.9|148
1709157300000|2024-02-28 21:55:00|72145.1|72125.1|72147.8|72127.8|72148.1|72128.1|72143.9|72123.9|203
1709157600000|2024-02-28 22:00:00|72147.1|72127.1|72155.8|72125.1|72155.9|72128.8|72146.5|72122.6|14
1709157900000|2024-02-28 22:05:00|72156.9|72123.4|72155.8|72124.7|72158.4|72125|72155.6|72121.3|69
1709158200000|2024-02-28 22:10:00|72156|72124.8|72154.8|72123.2|72156.1|72125.3|72154.8|72122|100
1709158500000|2024-02-28 22:15:00|72154.9|72123|72156.8|72123.9|72157|72131.1|72150.4|72123|58
1709158800000|2024-02-28 22:20:00|72156.9|72124.1|72155.7|72124.7|72157.1|72124.7|72155.7|72123.5|37
1709159100000|2024-02-28 22:25:00|72155.6|72124.2|72150.1|72130.1|72156.9|72130.2|72150|72124|32
1709159400000|2024-02-28 22:30:00|72155.1|72125.1|72161.4|72127.5|72162.2|72130.8|72149.8|72123.4|204
1709159700000|2024-02-28 22:35:00|72161.9|72127.3|72155.5|72124.3|72162.1|72127.4|72155.5|72123.6|122
1709160000000|2024-02-28 22:40:00|72155.6|72124.2|72156.7|72122.9|72158.6|72130.1|72150.1|72119.2|63
1709160300000|2024-02-28 22:45:00|72156.8|72122.5|72160|72126.9|72162.9|72130.6|72149.4|72120.4|196
1709160600000|2024-02-28 22:50:00|72159.9|72130.6|72149.7|72129.7|72160.1|72130.6|72149.5|72122.7|54
1709160900000|2024-02-28 22:55:00|72154.9|72124.1|72149.6|72129.6|72158|72131.9|72148.7|72121.2|64
1709161200000|2024-02-28 23:00:00|72149.3|72129.3|72150.3|72130.3|72151.4|72131.4|72149.1|72129.1|104
1709161500000|2024-02-28 23:05:00|72150.4|72130.4|72149.1|72129.1|72150.9|72130.9|72148.9|72128.9|55
1709161800000|2024-02-28 23:10:00|72150|72130|72149.6|72129.6|72152|72132|72148.7|72128.7|82
1709162100000|2024-02-28 23:15:00|72149.7|72129.7|72149.2|72129.2|72151.6|72131.6|72147.6|72127.6|259
1709162400000|2024-02-28 23:20:00|72149.1|72129.1|72150.1|72130.1|72151.4|72131.4|72149.1|72129.1|92
1709162700000|2024-02-28 23:25:00|72149.2|72129.2|72150.1|72130.1|72152|72132|72148.7|72128.7|257
1709163000000|2024-02-28 23:30:00|72149.9|72129.9|72149.5|72129.5|72150.9|72130.9|72148.7|72128.7|223
1709163300000|2024-02-28 23:35:00|72149.7|72129.7|72149.7|72129.7|72151.3|72131.3|72148.4|72128.4|312
1709163600000|2024-02-28 23:40:00|72149.9|72129.9|72149.3|72129.3|72150.7|72130.7|72148.1|72128.1|347
1709163900000|2024-02-28 23:45:00|72149.4|72129.4|72147.1|72127.1|72149.8|72129.8|72143.6|72123.6|197
1709164200000|2024-02-28 23:50:00|72147.3|72127.3|72147.6|72127.6|72148.9|72128.9|72146.8|72126.8|170
1709164500000|2024-02-28 23:55:00|72147.7|72127.7|72144.5|72124.5|72153.4|72133.4|72144.5|72124.5|232
1709164800000|2024-02-29 00:00:00|72145.3|72125.3|72142|72122|72145.6|72125.6|72141.4|72121.4|257
1709165100000|2024-02-29 00:05:00|72141.9|72121.9|72147.5|72127.5|72148|72128|72136.7|72116.7|189
1709165400000|2024-02-29 00:10:00|72147.4|72127.4|72144.1|72124.1|72147.7|72127.7|72143.7|72123.7|100
1709165700000|2024-02-29 00:15:00|72143.7|72123.7|72145.3|72125.3|72145.4|72125.4|72143.6|72123.6|88
1709166000000|2024-02-29 00:20:00|72145.2|72125.2|72144.7|72124.7|72145.3|72125.3|72142.6|72122.6|130
1709166300000|2024-02-29 00:25:00|72144.6|72124.6|72144|72124|72144.7|72124.7|72142.6|72122.6|102
1709166600000|2024-02-29 00:30:00|72143.9|72123.9|72147.5|72127.5|72148.4|72128.4|72143.9|72123.9|135
1709166900000|2024-02-29 00:35:00|72147.9|72127.9|72146.9|72126.9|72147.9|72132.4|72141.9|72126.6|121
1709167200000|2024-02-29 00:40:00|72147|72127|72145.7|72125.7|72147.4|72132.4|72140.3|72125.4|310
1709167500000|2024-02-29 00:45:00|72145.6|72125.6|72141.7|72131.7|72146.5|72133.6|72140.2|72125.1|189
1709167800000|2024-02-29 00:50:00|72141.6|72131.6|72144.5|72124.5|72151.4|72137.1|72141.6|72124.5|213
1709168100000|2024-02-29 00:55:00|72136.9|72126.9|72142.4|72122.4|72147.8|72129.3|72136.9|72119|280
1709168400000|2024-02-29 01:00:00|72142.5|72122.5|72127.5|72117.5|72145.2|72130.2|72126.2|72115.3|421
1709168700000|2024-02-29 01:05:00|72127.6|72117.6|72129.2|72119.2|72134.1|72124.1|72125.7|72115.7|327
1709169000000|2024-02-29 01:10:00|72129.1|72119.1|72138.3|72118.3|72139.9|72126.3|72128.8|72114.6|293
1709169300000|2024-02-29 01:15:00|72138|72118|72129.7|72119.7|72143.6|72124.5|72124|72109.8|325
1709169600000|2024-02-29 01:20:00|72129.8|72119.8|72124.6|72114.6|72137.5|72124.8|72123.9|72113.2|312
1709169900000|2024-02-29 01:25:00|72124.7|72114.7|72111.4|72101.4|72125|72115|72108|72093|320
1709170200000|2024-02-29 01:30:00|72111.3|72101.3|72099.7|72089.7|72117.6|72104|72095.4|72085.4|536
1709170500000|2024-02-29 01:35:00|72099.5|72089.5|72091.7|72081.7|72101|72091|72086|72073.4|409
1709170800000|2024-02-29 01:40:00|72091.6|72081.6|72085.9|72075.9|72091.9|72081.9|72071.6|72061.6|498
1709171100000|2024-02-29 01:45:00|72085.4|72075.4|72089.2|72079.2|72089.8|72079.8|72078.2|72068.2|459
1709171400000|2024-02-29 01:50:00|72089.3|72079.3|72084.9|72074.9|72092.2|72082.2|72082.2|72072.2|389
1709171700000|2024-02-29 01:55:00|72084.8|72074.8|72067.6|72057.6|72090.9|72076.2|72065.6|72052.2|397
1709172000000|2024-02-29 02:00:00|72067.5|72057.5|72059.7|72049.7|72068.5|72057.9|72056.2|72037.7|462
1709172300000|2024-02-29 02:05:00|72059.6|72049.6|72058.6|72048.6|72072|72062|72055.4|72045.4|483
1709172600000|2024-02-29 02:10:00|72058.5|72048.5|72058|72048|72060.3|72050.3|72040|72030|545
1709172900000|2024-02-29 02:15:00|72059.6|72049.6|72062.9|72052.9|72065.9|72055.9|72055.5|72045.5|414
1709173200000|2024-02-29 02:20:00|72063.7|72053.7|72064|72054|72069.8|72056.9|72060.9|72049.1|383
1709173500000|2024-02-29 02:25:00|72063.9|72053.9|72073.3|72063.3|72077.9|72064|72063.8|72050.4|469
1709173800000|2024-02-29 02:30:00|72073.2|72063.2|72080.1|72070.1|72081.8|72071.8|72072|72062|312
1709174100000|2024-02-29 02:35:00|72080.7|72070.7|72077.8|72057.8|72088.4|72074.4|72076.1|72057.7|369
1709174400000|2024-02-29 02:40:00|72077.7|72057.7|72070.4|72060.4|72079|72065.7|72068.8|72056.4|324
1709174700000|2024-02-29 02:45:00|72070.5|72060.5|72080.7|72060.7|72080.9|72062.3|72066.5|72050.5|356
1709175000000|2024-02-29 02:50:00|72080.8|72060.8|72067.6|72057.6|72081.1|72066.3|72067|72052.6|354
1709175300000|2024-02-29 02:55:00|72067.5|72057.5|72054.8|72044.8|72067.9|72057.9|72052.1|72041.3|390
1709175600000|2024-02-29 03:00:00|72054.9|72044.9|72058.9|72048.9|72062.7|72052.7|72054|72044|371
1709175900000|2024-02-29 03:05:00|72059|72049|72063.9|72053.9|72064.6|72054.6|72057.3|72047.3|260
1709176200000|2024-02-29 03:10:00|72064.1|72054.1|72065.4|72055.4|72066.4|72056.4|72062.7|72052.7|242
1709176500000|2024-02-29 03:15:00|72065.7|72055.7|72070.3|72060.3|72072.2|72062.2|72061.4|72051.4|279
1709176800000|2024-02-29 03:20:00|72070.4|72060.4|72082|72072|72082.4|72072.4|72070.4|72060.4|355
1709177100000|2024-02-29 03:25:00|72082.1|72072.1|72087.1|72077.1|72088.3|72078.3|72079.3|72069.3|322
1709177400000|2024-02-29 03:30:00|72087.2|72077.2|72089.4|72079.4|72092.3|72082.3|72085.3|72075.3|271
1709177700000|2024-02-29 03:35:00|72090|72080|72085.7|72075.7|72090.8|72080.8|72085.2|72075.2|254
1709178000000|2024-02-29 03:40:00|72085.5|72075.5|72085.2|72075.2|72087.1|72077.1|72084.5|72074.5|131
1709178300000|2024-02-29 03:45:00|72085.1|72075.1|72086|72076|72086.2|72076.2|72081.6|72071.6|224
1709178600000|2024-02-29 03:50:00|72085.9|72075.9|72085.7|72075.7|72086.9|72076.9|72084.4|72074.4|182
1709178900000|2024-02-29 03:55:00|72085.8|72075.8|72083.3|72073.3|72085.8|72075.8|72083.1|72073.1|138
1709179200000|2024-02-29 04:00:00|72083.4|72073.4|72086.9|72076.9|72093.9|72079.4|72083.3|72071.5|188
1709179500000|2024-02-29 04:05:00|72086.7|72076.7|72086.5|72076.5|72087.4|72077.4|72085.5|72075.5|159
1709179800000|2024-02-29 04:10:00|72086.4|72076.4|72093.4|72083.4|72093.4|72083.4|72086.4|72076.4|124
1709180100000|2024-02-29 04:15:00|72093.3|72083.3|72091.9|72081.9|72099.2|72084.6|72091.7|72076.4|191
1709180400000|2024-02-29 04:20:00|72091.8|72081.8|72091.5|72081.5|72096.6|72083.1|72088.7|72072.7|266
1709180700000|2024-02-29 04:25:00|72091.3|72081.3|72102.4|72082.4|72102.5|72086.3|72091.3|72075.2|218
1709181000000|2024-02-29 04:30:00|72102.6|72082.6|72106|72096|72107.2|72096.5|72097.9|72082.3|223
1709181300000|2024-02-29 04:35:00|72106.1|72096.1|72111.1|72101.1|72111.6|72101.6|72106.1|72096.1|271
1709181600000|2024-02-29 04:40:00|72110.9|72100.9|72112.9|72102.9|72117.7|72103.7|72109.9|72096.3|199
1709181900000|2024-02-29 04:45:00|72113|72103|72114.1|72104.1|72119.6|72109.6|72111.8|72101.8|199
1709182200000|2024-02-29 04:50:00|72114|72104|72115.9|72105.9|72119|72109|72114|72104|263
1709182500000|2024-02-29 04:55:00|72116|72106|72113.6|72103.6|72117.4|72107.4|72113.6|72103.6|181
1709182800000|2024-02-29 05:00:00|72113.5|72103.5|72108.3|72098.3|72113.6|72103.6|72104.3|72094.3|344
1709183100000|2024-02-29 05:05:00|72108.4|72098.4|72114|72104|72114.2|72104.2|72107.4|72097.4|303
1709183400000|2024-02-29 05:10:00|72113.9|72103.9|72098.2|72088.2|72113.9|72103.9|72095.7|72085.7|361
1709183700000|2024-02-29 05:15:00|72098.1|72088.1|72104.3|72094.3|72104.7|72094.7|72097.7|72087.7|259
1709184000000|2024-02-29 05:20:00|72104.1|72094.1|72107.4|72097.4|72110|72100|72103.6|72093.6|236
1709184300000|2024-02-29 05:25:00|72107.9|72097.9|72115.2|72105.2|72116.5|72106.5|72107.4|72097.4|439
1709184600000|2024-02-29 05:30:00|72115.3|72105.3|72114.3|72104.3|72120.1|72110.1|72113.6|72103.6|347
1709184900000|2024-02-29 05:35:00|72114|72104|72112.3|72102.3|72114.4|72104.4|72107.4|72097.4|306
1709185200000|2024-02-29 05:40:00|72112.4|72102.4|72114.5|72104.5|72122.6|72112.6|72112.3|72102.3|355
1709185500000|2024-02-29 05:45:00|72114.4|72104.4|72113.3|72103.3|72118.8|72104.4|72107.6|72090.2|451
1709185800000|2024-02-29 05:50:00|72111.5|72101.5|72112.5|72102.5|72118.6|72108.6|72110.2|72100.2|352
1709186100000|2024-02-29 05:55:00|72112.4|72102.4|72121.5|72111.5|72122|72112|72111.9|72101.9|394
1709186400000|2024-02-29 06:00:00|72120.5|72110.5|72116.9|72106.9|72128.3|72118.3|72116.8|72106.8|404
1709186700000|2024-02-29 06:05:00|72116.8|72106.8|72117.5|72107.5|72121.5|72111.5|72116.8|72106.8|333
1709187000000|2024-02-29 06:10:00|72117.4|72107.4|72117.2|72107.2|72121.2|72111.2|72111.6|72101.6|286
1709187300000|2024-02-29 06:15:00|72117.1|72107.1|72098.5|72088.5|72117.1|72107.1|72094.5|72084.5|329
1709187600000|2024-02-29 06:20:00|72098.4|72088.4|72098.3|72088.3|72105.8|72095.8|72097.7|72087.7|317
1709187900000|2024-02-29 06:25:00|72098.4|72088.4|72087.9|72077.9|72101.7|72091.7|72085.7|72070.1|416
1709188200000|2024-02-29 06:30:00|72088|72078|72081|72071|72094.8|72081.3|72079.4|72069.4|393
1709188500000|2024-02-29 06:35:00|72080.9|72070.9|72075.2|72065.2|72081.2|72071.2|72066.1|72052.8|395
1709188800000|2024-02-29 06:40:00|72075.1|72065.1|72088.4|72078.4|72089.9|72079.9|72075.1|72065.1|400
1709189100000|2024-02-29 06:45:00|72088.2|72078.2|72086.5|72076.5|72089.5|72079.5|72082.2|72072.2|283
1709189400000|2024-02-29 06:50:00|72086.4|72076.4|72088|72078|72091.2|72081.2|72081.8|72071.8|244
1709189700000|2024-02-29 06:55:00|72088.3|72078.3|72096.1|72086.1|72097.6|72087.6|72088.3|72078.3|352
1709190000000|2024-02-29 07:00:00|72096.2|72086.2|72090.4|72080.4|72096.3|72086.3|72088.5|72078.5|299
1709190300000|2024-02-29 07:05:00|72090.2|72080.2|72091.2|72081.2|72091.8|72081.8|72080.2|72070.2|313
1709190600000|2024-02-29 07:10:00|72091.3|72081.3|72095|72085|72097.1|72087.1|72091.3|72081.3|301
1709190900000|2024-02-29 07:15:00|72095.1|72085.1|72091.4|72081.4|72096.6|72086.6|72089.9|72079.9|304
1709191200000|2024-02-29 07:20:00|72091.3|72081.3|72091.1|72081.1|72091.5|72081.5|72086.4|72076.4|315
1709191500000|2024-02-29 07:25:00|72091.2|72081.2|72101.5|72091.5|72106.5|72091.9|72090.6|72080.6|273
1709191800000|2024-02-29 07:30:00|72101.4|72091.4|72102.4|72092.4|72104.6|72094.6|72098.6|72088.6|219
1709192100000|2024-02-29 07:35:00|72102.3|72092.3|72100|72090|72106.7|72096.7|72098.6|72088.6|222
1709192400000|2024-02-29 07:40:00|72099.9|72089.9|72084.6|72074.6|72100.5|72090.5|72080.9|72070.9|281
1709192700000|2024-02-29 07:45:00|72085.2|72075.2|72095.4|72085.4|72099.6|72089.6|72082.9|72071.8|427
1709193000000|2024-02-29 07:50:00|72095.5|72085.5|72099|72089|72104.9|72094.9|72095.5|72082.2|371
1709193300000|2024-02-29 07:55:00|72098.9|72088.9|72097|72087|72101.4|72091.4|72094.4|72084.4|354
1709193600000|2024-02-29 08:00:00|72096.6|72086.6|72102.1|72092.1|72102.3|72092.3|72093.5|72083.5|338
1709193900000|2024-02-29 08:05:00|72102.2|72092.2|72105.9|72095.9|72108.4|72098.4|72100.2|72090.2|327
1709194200000|2024-02-29 08:10:00|72106|72096|72111.8|72101.8|72112.6|72102.6|72104.5|72094.5|352
1709194500000|2024-02-29 08:15:00|72112.5|72102.5|72086.4|72076.4|72113|72103|72081.4|72066.1|457
1709194800000|2024-02-29 08:20:00|72086.5|72076.5|72086.6|72076.6|72094|72084|72084.2|72074.2|385
1709195100000|2024-02-29 08:25:00|72086.5|72076.5|72094.2|72084.2|72098.4|72088.4|72085.2|72075.2|419
1709195400000|2024-02-29 08:30:00|72094.3|72084.3|72094.3|72084.3|72102.6|72092.6|72091.2|72081.2|367
1709195700000|2024-02-29 08:35:00|72094.2|72084.2|72086.1|72076.1|72095.6|72085.6|72083.6|72073.6|365
1709196000000|2024-02-29 08:40:00|72086.2|72076.2|72094.7|72084.7|72100.7|72090.7|72083.8|72073.8|373
1709196300000|2024-02-29 08:45:00|72094.8|72084.8|72096|72086|72096.5|72086.5|72091.8|72081.8|278
1709196600000|2024-02-29 08:50:00|72095.9|72085.9|72100.9|72080.9|72102.7|72086.8|72089.8|72079.8|208
1709196900000|2024-02-29 08:55:00|72101|72081|72094.1|72084.1|72101.8|72088.1|72087.4|72077.4|347
1709197200000|2024-02-29 09:00:00|72094.2|72084.2|72094.2|72084.2|72094.2|72084.2|72086.9|72076.9|441
1709197500000|2024-02-29 09:05:00|72094.4|72084.4|72102.1|72092.1|72107.9|72097.9|72094.1|72084.1|332
1709197800000|2024-02-29 09:10:00|72102|72092|72093.5|72083.5|72102.8|72092.8|72091.3|72081.3|261
1709198100000|2024-02-29 09:15:00|72093.9|72083.9|72095.1|72085.1|72097|72087|72093.3|72083.3|277
1709198400000|2024-02-29 09:20:00|72095|72085|72094.7|72084.7|72096.5|72086.5|72088.1|72078.1|311
1709198700000|2024-02-29 09:25:00|72093.9|72083.9|72099.1|72089.1|72100.2|72090.2|72093.7|72083.7|224
1709199000000|2024-02-29 09:30:00|72099|72089|72092.2|72082.2|72099|72089|72088.1|72078.1|286
1709199300000|2024-02-29 09:35:00|72092.3|72082.3|72094.7|72084.7|72098|72088|72092.3|72082.3|267
1709199600000|2024-02-29 09:40:00|72094.6|72084.6|72094|72084|72100.7|72090.7|72093.8|72083.8|227
1709199900000|2024-02-29 09:45:00|72093.9|72083.9|72096.4|72086.4|72099.6|72089.6|72091|72081|301
1709200200000|2024-02-29 09:50:00|72096.3|72086.3|72092.9|72082.9|72097.9|72087.9|72087.9|72077.9|334
1709200500000|2024-02-29 09:55:00|72093.1|72083.1|72095|72085|72096.9|72086.9|72092.8|72082.8|358
1709200800000|2024-02-29 10:00:00|72095.1|72085.1|72097.6|72087.6|72099|72089|72092.8|72082.8|314
1709201100000|2024-02-29 10:05:00|72097.5|72087.5|72098.4|72088.4|72099.2|72089.2|72093.3|72083.3|201
1709201400000|2024-02-29 10:10:00|72098.5|72088.5|72098.6|72088.6|72100.2|72090.2|72097.6|72087.6|212
1709201700000|2024-02-29 10:15:00|72098.8|72088.8|72102|72092|72104.8|72094.8|72098.8|72088.8|180
1709202000000|2024-02-29 10:20:00|72101.9|72091.9|72108.2|72098.2|72109.3|72099.3|72094.3|72084.3|217
1709202300000|2024-02-29 10:25:00|72108.1|72098.1|72113.9|72103.9|72114.9|72104.9|72106.6|72096.6|244
1709202600000|2024-02-29 10:30:00|72113.8|72103.8|72113.9|72103.9|72114.7|72104.7|72111|72101|246
1709202900000|2024-02-29 10:35:00|72114|72104|72127.6|72117.6|72127.9|72117.9|72114|72104|296
1709203200000|2024-02-29 10:40:00|72127.5|72117.5|72118.7|72108.7|72127.8|72117.8|72117|72107|265
1709203500000|2024-02-29 10:45:00|72118.6|72108.6|72113.8|72103.8|72123.4|72111.6|72113.5|72099|335
1709203800000|2024-02-29 10:50:00|72118.7|72098.7|72114.4|72104.4|72122.4|72108.6|72113.9|72098.4|288
1709204100000|2024-02-29 10:55:00|72114.5|72104.5|72115.6|72105.6|72120.6|72110.6|72110.7|72096.6|329
1709204400000|2024-02-29 11:00:00|72115.7|72105.7|72112.4|72102.4|72117.2|72107.2|72111.7|72101.7|222
1709204700000|2024-02-29 11:05:00|72112.7|72102.7|72114|72094|72120.2|72104.6|72108.1|72092.7|288
1709205000000|2024-02-29 11:10:00|72114.4|72094.4|72100.1|72090.1|72116.8|72096.8|72095.8|72080.9|306
1709205300000|2024-02-29 11:15:00|72100.2|72090.2|72103.4|72093.4|72105.7|72095.7|72098.9|72088.9|212
1709205600000|2024-02-29 11:20:00|72103.3|72093.3|72095.8|72085.8|72104.2|72094.2|72095.8|72085.8|176
1709205900000|2024-02-29 11:25:00|72095.4|72085.4|72107.9|72097.9|72108.1|72098.1|72095|72085|258
1709206200000|2024-02-29 11:30:00|72107.8|72097.8|72111.8|72101.8|72112.3|72102.3|72107.6|72097.6|246
1709206500000|2024-02-29 11:35:00|72111.5|72101.5|72109.3|72099.3|72111.5|72101.5|72105.6|72095.6|263
1709206800000|2024-02-29 11:40:00|72109.4|72099.4|72109.6|72099.6|72110.1|72100.1|72101.9|72091.9|294
1709207100000|2024-02-29 11:45:00|72109.5|72099.5|72106.8|72096.8|72109.7|72099.7|72105.2|72095.2|334
1709207400000|2024-02-29 11:50:00|72106.7|72096.7|72106.4|72096.4|72108.4|72098.4|72106|72096|231
1709207700000|2024-02-29 11:55:00|72106|72096|72111.6|72101.6|72113.1|72103.1|72105.1|72095.1|335
1709208000000|2024-02-29 12:00:00|72112.1|72102.1|72110.6|72100.6|72113.3|72103.3|72106.8|72096.8|309
1709208300000|2024-02-29 12:05:00|72110.8|72100.8|72113.3|72103.3|72114.3|72104.3|72110.1|72100.1|243
1709208600000|2024-02-29 12:10:00|72113.4|72103.4|72112.9|72102.9|72115|72105|72110.7|72100.7|234
1709208900000|2024-02-29 12:15:00|72112.8|72102.8|72113.9|72103.9|72114.9|72104.9|72108|72098|211
1709209200000|2024-02-29 12:20:00|72114|72104|72113.2|72103.2|72116.2|72106.2|72112.3|72102.3|246
1709209500000|2024-02-29 12:25:00|72113.3|72103.3|72109.2|72099.2|72113.8|72103.8|72105.2|72095.2|195
1709209800000|2024-02-29 12:30:00|72109.3|72099.3|72098.8|72088.8|72112|72102|72097.7|72087.7|280
1709210100000|2024-02-29 12:35:00|72098.9|72088.9|72099.1|72089.1|72101.5|72091.5|72095.9|72085.9|280
1709210400000|2024-02-29 12:40:00|72099.3|72089.3|72099.7|72089.7|72102|72092|72098.9|72088.9|192
1709210700000|2024-02-29 12:45:00|72099.8|72089.8|72111.4|72101.4|72116.6|72103|72099.3|72088.7|306
1709211000000|2024-02-29 12:50:00|72111.5|72101.5|72109.7|72099.7|72111.8|72101.8|72103.9|72093.9|302
1709211300000|2024-02-29 12:55:00|72109.8|72099.8|72118.3|72098.3|72118.4|72104.8|72107.5|72097.5|218
1709211600000|2024-02-29 13:00:00|72118.4|72098.4|72120.2|72110.2|72131.6|72113.3|72116.4|72098.4|581
1709211900000|2024-02-29 13:05:00|72119.7|72109.7|72115.5|72105.5|72120.9|72110.9|72112.7|72102.7|479
1709212200000|2024-02-29 13:10:00|72115.4|72105.4|72114.2|72104.2|72117.1|72107.1|72112.6|72102.6|426
1709212500000|2024-02-29 13:15:00|72114.1|72104.1|72105.3|72095.3|72114.4|72104.4|72105|72095|481
1709212800000|2024-02-29 13:20:00|72105.2|72095.2|72104.8|72094.8|72109.5|72099.5|72103.4|72093.4|407
1709213100000|2024-02-29 13:25:00|72104.7|72094.7|72114.6|72094.6|72116.3|72101.4|72104.1|72093|349
1709213400000|2024-02-29 13:30:00|72114.9|72094.9|72100.7|72090.7|72115|72098.3|72074.5|72054.5|964
1709213700000|2024-02-29 13:35:00|72100.3|72090.3|72099.4|72079.4|72108.3|72092.6|72086.1|72072.9|918
1709214000000|2024-02-29 13:40:00|72098.6|72078.6|72079.1|72069.1|72101.6|72083.5|72078.2|72063.3|791
1709214300000|2024-02-29 13:45:00|72079|72069|72069.9|72059.9|72085.9|72073.3|72069.9|72057.2|760
1709214600000|2024-02-29 13:50:00|72069.4|72059.4|72073.9|72063.9|72077.6|72067.6|72068.6|72058.6|629
1709214900000|2024-02-29 13:55:00|72074.4|72064.4|72062.4|72052.4|72079.9|72069.9|72060.2|72050.2|534
1709215200000|2024-02-29 14:00:00|72062.5|72052.5|72063.3|72053.3|72071.7|72061.7|72057.1|72047.1|604
1709215500000|2024-02-29 14:05:00|72063.2|72053.2|72056.7|72046.7|72066.4|72056.4|72056.4|72046.4|547
1709215800000|2024-02-29 14:10:00|72056.8|72046.8|72058.7|72048.7|72060.2|72050.2|72044|72034|592
1709216100000|2024-02-29 14:15:00|72058.9|72048.9|72060.4|72050.4|72060.6|72050.6|72053.5|72043.5|497
1709216400000|2024-02-29 14:20:00|72060.5|72050.5|72066.6|72056.6|72067.5|72057.5|72060|72050|490
1709216700000|2024-02-29 14:25:00|72066.5|72056.5|72072.7|72062.7|72072.8|72062.8|72060.2|72050.2|585
1709217000000|2024-02-29 14:30:00|72072.9|72062.9|72070.8|72060.8|72075|72065|72062.5|72052.5|657
1709217300000|2024-02-29 14:35:00|72070.7|72060.7|72071.2|72061.2|72075.1|72065.1|72067.7|72057.7|448
1709217600000|2024-02-29 14:40:00|72071.3|72061.3|72063.8|72043.8|72075.5|72062.7|72062.1|72043|462
1709217900000|2024-02-29 14:45:00|72063.5|72043.5|72068.1|72058.1|72071.8|72058.3|72060.6|72040.6|568
1709218200000|2024-02-29 14:50:00|72066.7|72056.7|72066.7|72056.7|72074.4|72059|72056.3|72043.3|632
1709218500000|2024-02-29 14:55:00|72066.3|72056.3|72064.3|72044.3|72068.4|72058.4|72057.9|72044.2|528
1709218800000|2024-02-29 15:00:00|72063.9|72043.9|72051.4|72041.4|72063.9|72048.2|72049.6|72039.6|651
1709219100000|2024-02-29 15:05:00|72051.2|72041.2|72048.5|72038.5|72054.2|72044.2|72046.8|72036.8|569
1709219400000|2024-02-29 15:10:00|72048.6|72038.6|72059.8|72049.8|72060.6|72050.6|72048.3|72038.3|586
1709219700000|2024-02-29 15:15:00|72059.9|72049.9|72070.1|72060.1|72072|72062|72059.6|72049.6|608
1709220000000|2024-02-29 15:20:00|72069.7|72059.7|72062.6|72052.6|72070.7|72060.7|72058.5|72048.5|671
1709220300000|2024-02-29 15:25:00|72062.8|72052.8|72053.7|72043.7|72064.6|72054.6|72051.7|72041.7|637
1709220600000|2024-02-29 15:30:00|72053.6|72043.6|72058.8|72038.8|72058.9|72048.4|72049.9|72037.2|605
1709220900000|2024-02-29 15:35:00|72058.7|72038.7|72046|72036|72059|72043.7|72045.7|72029.9|554
1709221200000|2024-02-29 15:40:00|72046.1|72036.1|72054.7|72044.7|72054.7|72044.7|72044.2|72028.5|487
1709221500000|2024-02-29 15:45:00|72054.4|72044.4|72049|72039|72060.6|72050.6|72048.3|72038.3|623
1709221800000|2024-02-29 15:50:00|72048.9|72038.9|72063.9|72053.9|72073.9|72058.7|72048.6|72038|665
1709222100000|2024-02-29 15:55:00|72064.2|72054.2|72050.8|72040.8|72072.6|72060|72050.8|72038.7|774
1709222400000|2024-02-29 16:00:00|72051.4|72041.4|72063.8|72053.8|72071.8|72061.8|72051.1|72035.8|716
1709222700000|2024-02-29 16:05:00|72062.7|72052.7|72068.3|72058.3|72073.4|72063.4|72061.5|72050.6|610
1709223000000|2024-02-29 16:10:00|72068.4|72058.4|72070.8|72060.8|72074.6|72062.4|72066.3|72048.7|549
1709223300000|2024-02-29 16:15:00|72071.2|72061.2|72079|72069|72089.6|72070.5|72071.2|72057.3|522
1709223600000|2024-02-29 16:20:00|72078.9|72068.9|72085.5|72065.5|72089.3|72073.7|72076.4|72061.4|536
1709223900000|2024-02-29 16:25:00|72085.4|72065.4|72094.2|72074.2|72094.4|72077.6|72077.1|72064.5|586
1709224200000|2024-02-29 16:30:00|72094.4|72074.4|72086.3|72076.3|72095.3|72079.2|72085.8|72070.5|502
1709224500000|2024-02-29 16:35:00|72086.2|72076.2|72085.9|72065.9|72087.5|72077.5|72078.5|72065.8|508
1709224800000|2024-02-29 16:40:00|72085.7|72065.7|72081.8|72071.8|72088.1|72074.9|72080|72065.6|597
1709225100000|2024-02-29 16:45:00|72081.5|72071.5|72080.8|72070.8|72083.8|72073.8|72075.4|72065.4|529
1709225400000|2024-02-29 16:50:00|72081|72071|72084|72074|72085.1|72075.1|72077.4|72067.4|456
1709225700000|2024-02-29 16:55:00|72083.9|72073.9|72084.2|72074.2|72090.2|72075.3|72082|72069.1|519
1709226000000|2024-02-29 17:00:00|72084.4|72074.4|72088.4|72068.4|72090.7|72076|72082.8|72067|476
1709226300000|2024-02-29 17:05:00|72088.5|72068.5|72089.7|72069.7|72092|72074.6|72083.9|72067.9|401
1709226600000|2024-02-29 17:10:00|72089.8|72069.8|72089.1|72079.1|72093.5|72080|72087.7|72069.2|361
1709226900000|2024-02-29 17:15:00|72089.2|72079.2|72094.3|72074.3|72097.2|72079.7|72086.4|72071.5|351
1709227200000|2024-02-29 17:20:00|72094.4|72074.4|72089.6|72079.6|72094.4|72080.1|72087.7|72073.2|394
1709227500000|2024-02-29 17:25:00|72089.8|72079.8|72095|72085|72100.6|72085.3|72087.7|72074.4|342
1709227800000|2024-02-29 17:30:00|72094.9|72084.9|72101.4|72081.4|72102.7|72090.8|72092|72078.7|482
1709228100000|2024-02-29 17:35:00|72101.5|72081.5|72091|72081|72103.7|72089.2|72089.7|72079.4|416
1709228400000|2024-02-29 17:40:00|72090.9|72080.9|72089.4|72079.4|72098|72082.2|72089.1|72074.2|411
1709228700000|2024-02-29 17:45:00|72089.5|72079.5|72095.4|72075.4|72096.2|72081.1|72088.9|72071.2|358
1709229000000|2024-02-29 17:50:00|72095.3|72075.3|72090.7|72070.7|72096.5|72081|72088.9|72068.9|470
1709229300000|2024-02-29 17:55:00|72090.6|72070.6|72092.7|72072.7|72094.5|72074.5|72090.6|72070.6|522
1709229600000|2024-02-29 18:00:00|72093.1|72073.1|72086.1|72076.1|72096.5|72078.4|72086|72070.9|552
1709229900000|2024-02-29 18:05:00|72086.3|72076.3|72087.3|72077.3|72089.7|72079.7|72083.9|72073.9|346
1709230200000|2024-02-29 18:10:00|72087.2|72077.2|72089.2|72069.2|72090.6|72077.3|72083.5|72067.6|451
1709230500000|2024-02-29 18:15:00|72089.3|72069.3|72087.5|72077.5|72093.3|72079.1|72087|72068.9|439
1709230800000|2024-02-29 18:20:00|72087.6|72077.6|72087.2|72067.2|72092|72077.6|72084.5|72066.1|408
1709231100000|2024-02-29 18:25:00|72087.1|72067.1|72086.2|72066.2|72087.3|72070.8|72080.7|72063.3|423
1709231400000|2024-02-29 18:30:00|72086.1|72066.1|72081.2|72071.2|72087.1|72072.3|72080.4|72065.3|330
1709231700000|2024-02-29 18:35:00|72081.1|72071.1|72081|72071|72084.2|72074.2|72080.6|72070.6|368
1709232000000|2024-02-29 18:40:00|72080.9|72070.9|72082.1|72072.1|72082.2|72072.2|72080.3|72070.3|316
1709232300000|2024-02-29 18:45:00|72082|72072|72084.2|72064.2|72084.9|72072.1|72078|72062.6|248
1709232600000|2024-02-29 18:50:00|72084.1|72064.1|72078|72068|72084.5|72071.1|72077.9|72063.8|269
1709232900000|2024-02-29 18:55:00|72077.9|72067.9|72086.3|72076.3|72086.6|72076.6|72076.4|72066.4|303
1709233200000|2024-02-29 19:00:00|72086|72076|72082.1|72072.1|72087.7|72076.1|72081.7|72067.5|330
1709233500000|2024-02-29 19:05:00|72081.9|72071.9|72088.2|72068.2|72088.9|72076.6|72081.9|72068.1|269
1709233800000|2024-02-29 19:10:00|72088.3|72068.3|72080.9|72070.9|72089.1|72074.2|72080.3|72068.2|201
1709234100000|2024-02-29 19:15:00|72080.8|72070.8|72073.5|72053.5|72080.9|72070.9|72067.8|72052.8|361
1709234400000|2024-02-29 19:20:00|72073.4|72053.4|72068.9|72058.9|72074|72060.3|72066.2|72051.1|342
1709234700000|2024-02-29 19:25:00|72069|72059|72075.8|72055.8|72076.5|72061.5|72068.8|72055.5|343
1709235000000|2024-02-29 19:30:00|72075.9|72055.9|72070.7|72050.7|72075.9|72055.9|72070.1|72050.1|351
1709235300000|2024-02-29 19:35:00|72070.6|72050.6|72065.8|72055.8|72070.9|72058.1|72065.1|72050.4|259
1709235600000|2024-02-29 19:40:00|72065.7|72055.7|72079.5|72069.5|72079.7|72069.7|72064.8|72054.8|303
1709235900000|2024-02-29 19:45:00|72079.4|72069.4|72081.5|72071.5|72087.3|72071.7|72079.3|72064.2|246
1709236200000|2024-02-29 19:50:00|72081.6|72071.6|72079.2|72069.2|72089.5|72072|72078.1|72063.7|349
1709236500000|2024-02-29 19:55:00|72079.3|72069.3|72080.2|72070.2|72089.9|72074.5|72079.1|72065.2|421
1709236800000|2024-02-29 20:00:00|72079.9|72069.9|72071.8|72061.8|72079.9|72069.9|72071.6|72056.7|388
1709237100000|2024-02-29 20:05:00|72071.7|72061.7|72066.8|72056.8|72072.2|72062.2|72065.9|72055.9|317
1709237400000|2024-02-29 20:10:00|72066.7|72056.7|72073.4|72063.4|72073.6|72063.6|72066.4|72056.4|333
1709237700000|2024-02-29 20:15:00|72073.5|72063.5|72073.4|72063.4|72077.7|72065.8|72072.7|72057.5|245
1709238000000|2024-02-29 20:20:00|72073.3|72063.3|72074.1|72054.1|72076.2|72065.9|72069.7|72054|341
1709238300000|2024-02-29 20:25:00|72074.2|72054.2|72070.3|72060.3|72074.4|72060.7|72069.2|72054.2|337
1709238600000|2024-02-29 20:30:00|72070.4|72060.4|72071.2|72061.2|72076.4|72063|72070.3|72055.8|274
1709238900000|2024-02-29 20:35:00|72071.1|72061.1|72069.4|72059.4|72071.3|72061.3|72068.1|72058.1|213
1709239200000|2024-02-29 20:40:00|72069.6|72059.6|72069.6|72059.6|72070.5|72060.5|72068.4|72058.4|227
1709239500000|2024-02-29 20:45:00|72069.7|72059.7|72070.5|72060.5|72070.6|72060.6|72069.2|72059.2|233
1709239800000|2024-02-29 20:50:00|72070.6|72060.6|72069.4|72059.4|72070.9|72060.9|72068.6|72058.6|192
1709240100000|2024-02-29 20:55:00|72069.5|72059.5|72068.6|72058.6|72070.7|72060.7|72066.7|72056.7|363
1709240400000|2024-02-29 21:00:00|72068.7|72058.7|72084.5|72064.5|72084.9|72064.9|72068.7|72053.6|247
1709240700000|2024-02-29 21:05:00|72084.6|72064.6|72085.2|72065.2|72086.4|72066.4|72084.4|72064.4|261
1709241000000|2024-02-29 21:10:00|72085.1|72065.1|72085.8|72065.8|72086.2|72066.2|72084.5|72064.5|119
1709241300000|2024-02-29 21:15:00|72086.1|72066.1|72088|72068|72089|72069|72083.4|72063.4|338
1709241600000|2024-02-29 21:20:00|72088.1|72068.1|72087.8|72067.8|72088.8|72068.8|72085.6|72065.6|409
1709241900000|2024-02-29 21:25:00|72087.9|72067.9|72087.9|72067.9|72089.5|72069.5|72087.7|72067.7|377
1709242200000|2024-02-29 21:30:00|72088.3|72068.3|72087.8|72067.8|72090|72070|72087.2|72067.2|382
1709242500000|2024-02-29 21:35:00|72087.9|72067.9|72087.6|72067.6|72088.1|72068.1|72086.9|72066.9|332
1709242800000|2024-02-29 21:40:00|72087.7|72067.7|72090|72070|72090.4|72070.4|72087.6|72067.6|161
1709243100000|2024-02-29 21:45:00|72089.8|72069.8|72090.2|72070.2|72090.6|72070.6|72088.8|72068.8|82
1709243400000|2024-02-29 21:50:00|72090.1|72070.1|72089.4|72069.4|72090.4|72070.4|72088.8|72068.8|82
1709243700000|2024-02-29 21:55:00|72089.5|72069.5|72099.4|72062.2|72104.2|72079.2|72084.3|72062.2|178
1709244000000|2024-02-29 22:00:00|72099|72062.5|72099.4|72050.2|72102.8|72062.5|72096.6|72050.2|28
1709244300000|2024-02-29 22:05:00|72101.4|72050.1|72099.5|72051.1|72101.9|72054.2|72098.3|72049.3|225
1709244600000|2024-02-29 22:10:00|72099.4|72051.2|72099.3|72054.8|72103.2|72055.2|72097.3|72051|141
1709244900000|2024-02-29 22:15:00|72097.6|72054.7|72099.5|72055.2|72100.1|72056.2|72097.3|72052.7|170
1709245200000|2024-02-29 22:20:00|72099.4|72055.9|72100.8|72054.7|72102.4|72056.1|72099.3|72053.1|259
1709245500000|2024-02-29 22:25:00|72101.8|72053.1|72101.2|72052.3|72102.1|72054.2|72099.1|72050.5|383
1709245800000|2024-02-29 22:30:00|72101|72052.1|72100.1|72053.3|72101.3|72055.8|72098.2|72051.3|1111
1709246100000|2024-02-29 22:35:00|72100.3|72054.5|72102.4|72053|72104.7|72055.5|72098.3|72051.5|1136
1709246400000|2024-02-29 22:40:00|72102.6|72052.4|72101.3|72055.4|72103.3|72056|72099.2|72051.4|847
1709246700000|2024-02-29 22:45:00|72100.1|72055.1|72100.4|72055.6|72102|72056.8|72094|72052.1|950
1709247000000|2024-02-29 22:50:00|72100.7|72055.7|72098.2|72053.2|72102.5|72056.9|72095.6|72052.2|760
1709247300000|2024-02-29 22:55:00|72096.6|72052.8|72092.4|72052.3|72102.7|72056.9|72091.2|72051.5|275
1709247600000|2024-02-29 23:00:00|72095.6|72055.4|72088.7|72068.7|72103.9|72070.2|72086|72051|1176
1709247900000|2024-02-29 23:05:00|72098.6|72061.5|72088.3|72068.3|72098.9|72070.7|72086.5|72058.5|1146
1709248200000|2024-02-29 23:10:00|72095.4|72063.5|72088.7|72068.7|72099.2|72071.2|72086.3|72058.5|1063
1709248500000|2024-02-29 23:15:00|72089.1|72069.1|72090.3|72070.3|72098.2|72071.2|72085.9|72060.3|1015
1709248800000|2024-02-29 23:20:00|72090.4|72070.4|72092.6|72072.6|72098.1|72073.8|72089.7|72063.2|636
1709249100000|2024-02-29 23:25:00|72093|72073|72093.1|72073.1|72094.4|72074.4|72090.7|72070.7|687
1709249400000|2024-02-29 23:30:00|72093.2|72073.2|72094|72074|72099.8|72079.8|72092|72072|246
1709249700000|2024-02-29 23:35:00|72093.7|72073.7|72093.2|72073.2|72094.5|72074.5|72090.8|72070.8|225
1709250000000|2024-02-29 23:40:00|72093.1|72073.1|72092.2|72072.2|72094|72074|72092.1|72072.1|111
1709250300000|2024-02-29 23:45:00|72092.6|72072.6|72091.2|72071.2|72092.7|72072.7|72085.5|72065.5|320
1709250600000|2024-02-29 23:50:00|72091|72071|72090|72070|72091.8|72071.8|72087.8|72067.8|150
1709250900000|2024-02-29 23:55:00|72090.1|72070.1|72085.9|72065.9|72090.7|72070.7|72085.9|72065.9|182
1709251200000|2024-03-01 00:00:00|72086.2|72066.2|72088.6|72068.6|72090.2|72070.2|72085.9|72065.9|125
1709251500000|2024-03-01 00:05:00|72088.5|72068.5|72089.4|72069.4|72090.4|72070.4|72088.3|72068.3|177
1709251800000|2024-03-01 00:10:00|72089.3|72069.3|72086.9|72066.9|72090.3|72070.3|72085.5|72065.5|240
1709252100000|2024-03-01 00:15:00|72086.8|72066.8|72094|72074|72094.7|72074.7|72086.6|72066.6|250
1709252400000|2024-03-01 00:20:00|72094.1|72074.1|72097.8|72077.8|72100.6|72080.6|72091.6|72071.6|260
1709252700000|2024-03-01 00:25:00|72097.9|72077.9|72097.6|72077.6|72098.2|72078.2|72096.6|72076.6|224
1709253000000|2024-03-01 00:30:00|72097.5|72077.5|72091.4|72081.4|72099.1|72081.6|72091.2|72076.2|218
1709253300000|2024-03-01 00:35:00|72091.5|72081.5|72089|72069|72094.1|72081.6|72087|72067|396
1709253600000|2024-03-01 00:40:00|72088.9|72068.9|72086.9|72066.9|72089.6|72069.6|72085.6|72065.6|241
1709253900000|2024-03-01 00:45:00|72086.8|72066.8|72088.2|72068.2|72088.9|72072.9|72082.7|72066.3|260
1709254200000|2024-03-01 00:50:00|72088.3|72068.3|72087.1|72067.1|72088.9|72073.3|72081.5|72066.9|243
1709254500000|2024-03-01 00:55:00|72087.7|72067.7|72083.9|72063.9|72088.3|72069.7|72074.4|72058.3|431
1709254800000|2024-03-01 01:00:00|72084.6|72064.6|72094.1|72084.1|72096.9|72084.1|72083.8|72064.3|590
1709255100000|2024-03-01 01:05:00|72095.9|72085.9|72085.6|72075.6|72101|72091|72085|72075|510
1709255400000|2024-03-01 01:10:00|72085.7|72075.7|72094.1|72074.1|72094.5|72079.6|72084.9|72071.6|299
1709255700000|2024-03-01 01:15:00|72094|72074|72093.6|72073.6|72098.8|72082.2|72091.2|72073.6|205
1709256000000|2024-03-01 01:20:00|72093.7|72073.7|72101|72081|72102.2|72086.1|72088.2|72072.8|442
1709256300000|2024-03-01 01:25:00|72100.9|72080.9|72097.8|72077.8|72108.8|72093.6|72091.2|72071.2|373
1709256600000|2024-03-01 01:30:00|72098.4|72078.4|72100.4|72080.4|72102.4|72082.4|72082.5|72062.5|657
1709256900000|2024-03-01 01:35:00|72100.3|72080.3|72094.7|72084.7|72101.3|72086.6|72089.8|72069.8|624
1709257200000|2024-03-01 01:40:00|72098.9|72078.9|72107.7|72087.7|72119.2|72101.9|72098.5|72078.8|507
1709257500000|2024-03-01 01:45:00|72107.9|72087.9|72104.4|72094.4|72108|72095.8|72091.8|72078.1|488
1709257800000|2024-03-01 01:50:00|72104.6|72094.6|72113.6|72103.6|72120.2|72107.6|72104.5|72094.5|480
1709258100000|2024-03-01 01:55:00|72113.7|72103.7|72107.2|72097.2|72116.5|72103.9|72103|72089.9|542
1709258400000|2024-03-01 02:00:00|72107.3|72097.3|72111.1|72101.1|72112.4|72102.4|72105.6|72095.6|475
1709258700000|2024-03-01 02:05:00|72111.2|72101.2|72095.7|72085.7|72112.3|72102.3|72095.4|72085.4|464
1709259000000|2024-03-01 02:10:00|72096.1|72086.1|72094.1|72084.1|72101.1|72091.1|72087.4|72077.4|512
1709259300000|2024-03-01 02:15:00|72094|72084|72096.3|72086.3|72098.6|72088.6|72094|72084|523
1709259600000|2024-03-01 02:20:00|72096.2|72086.2|72094.6|72084.6|72100.6|72090.6|72090.3|72080.3|374
1709259900000|2024-03-01 02:25:00|72094.9|72084.9|72103|72093|72103.4|72093.4|72093.5|72083.5|345
1709260200000|2024-03-01 02:30:00|72103.1|72093.1|72097.6|72087.6|72103.2|72093.2|72096.3|72086.3|414
1709260500000|2024-03-01 02:35:00|72097.5|72087.5|72106.5|72096.5|72106.8|72096.8|72092.6|72082.6|348
1709260800000|2024-03-01 02:40:00|72106.6|72096.6|72102.6|72092.6|72107.4|72097.4|72101.8|72091.8|300
1709261100000|2024-03-01 02:45:00|72102.7|72092.7|72106.9|72096.9|72107|72097|72102.6|72092.6|167
1709261400000|2024-03-01 02:50:00|72107|72097|72106.1|72096.1|72111.8|72101.8|72104.7|72094.7|322
1709261700000|2024-03-01 02:55:00|72106.6|72096.6|72108.5|72098.5|72109.2|72099.2|72100.5|72090.5|357
1709262000000|2024-03-01 03:00:00|72108.7|72098.7|72102.9|72092.9|72109.6|72099.6|72102.8|72092.8|305
1709262300000|2024-03-01 03:05:00|72103.1|72093.1|72103.6|72093.6|72104.6|72094.6|72100.3|72090.3|298
1709262600000|2024-03-01 03:10:00|72103.5|72093.5|72102.8|72092.8|72105.8|72095.8|72100.1|72090.1|317
1709262900000|2024-03-01 03:15:00|72102.9|72092.9|72099.6|72089.6|72105|72095|72097.2|72087.2|381
1709263200000|2024-03-01 03:20:00|72099.5|72089.5|72096|72086|72100.2|72090.2|72096|72086|289
1709263500000|2024-03-01 03:25:00|72095.9|72085.9|72090.7|72080.7|72097.2|72087.2|72090|72080|245
1709263800000|2024-03-01 03:30:00|72090.6|72080.6|72091.3|72081.3|72094.3|72084.3|72088.8|72078.8|325
1709264100000|2024-03-01 03:35:00|72092.6|72082.6|72094.4|72084.4|72096.1|72086.1|72091.3|72081.3|392
1709264400000|2024-03-01 03:40:00|72094.5|72084.5|72107.2|72087.2|72107.3|72092.7|72094.4|72084.4|342
1709264700000|2024-03-01 03:45:00|72107.3|72087.3|72101|72091|72107.6|72092.3|72099.9|72085.7|282
1709265000000|2024-03-01 03:50:00|72101.1|72091.1|72098.3|72088.3|72101.2|72091.2|72096.1|72086.1|297
1709265300000|2024-03-01 03:55:00|72098.2|72088.2|72097.4|72087.4|72100.6|72090.6|72096.1|72086.1|329
1709265600000|2024-03-01 04:00:00|72097.3|72087.3|72101.4|72091.4|72101.5|72091.5|72096.6|72086.6|327
1709265900000|2024-03-01 04:05:00|72101.5|72091.5|72102.5|72092.5|72102.7|72092.7|72100.5|72090.5|166
1709266200000|2024-03-01 04:10:00|72102.6|72092.6|72100.9|72090.9|72107.5|72092.7|72100.7|72086.5|279
1709266500000|2024-03-01 04:15:00|72100.8|72090.8|72100.8|72090.8|72102.1|72092.1|72100.4|72090.4|203
1709266800000|2024-03-01 04:20:00|72100.9|72090.9|72099.2|72089.2|72102.6|72092.6|72099.1|72089.1|227
1709267100000|2024-03-01 04:25:00|72099.1|72089.1|72104.2|72094.2|72104.2|72094.2|72098.1|72088.1|178
1709267400000|2024-03-01 04:30:00|72104.1|72094.1|72100.9|72090.9|72104.5|72094.5|72100.6|72090.6|150
1709267700000|2024-03-01 04:35:00|72101|72091|72106.2|72096.2|72106.6|72096.6|72100.4|72090.4|152
1709268000000|2024-03-01 04:40:00|72106.1|72096.1|72106|72096|72107.2|72097.2|72105.4|72095.4|110
1709268300000|2024-03-01 04:45:00|72106.1|72096.1|72103.4|72093.4|72106.3|72096.3|72100.8|72090.8|160
1709268600000|2024-03-01 04:50:00|72103.7|72093.7|72106.2|72096.2|72107|72097|72103.5|72093.5|200
1709268900000|2024-03-01 04:55:00|72106.3|72096.3|72104.1|72094.1|72106.4|72096.4|72103.7|72093.7|118
1709269200000|2024-03-01 05:00:00|72104|72094|72101.6|72091.6|72104|72094|72101.2|72091.2|250
1709269500000|2024-03-01 05:05:00|72101.4|72091.4|72104|72094|72104.7|72094.7|72100.9|72090.9|294
1709269800000|2024-03-01 05:10:00|72103.9|72093.9|72103.7|72093.7|72104.6|72094.6|72102.2|72092.2|209
1709270100000|2024-03-01 05:15:00|72103.6|72093.6|72103.3|72093.3|72104.8|72094.8|72102.5|72092.5|205
1709270400000|2024-03-01 05:20:00|72103.2|72093.2|72103.5|72093.5|72110.2|72100.2|72102|72092|296
1709270700000|2024-03-01 05:25:00|72103.3|72093.3|72099.2|72089.2|72103.7|72093.7|72098|72088|347
1709271000000|2024-03-01 05:30:00|72099.3|72089.3|72100.7|72090.7|72104.2|72094.2|72099.3|72089.3|352
1709271300000|2024-03-01 05:35:00|72100.8|72090.8|72102.8|72092.8|72107.6|72097.6|72100.7|72090.7|290
1709271600000|2024-03-01 05:40:00|72102.5|72092.5|72106.2|72096.2|72110|72100|72101.5|72091.5|381
1709271900000|2024-03-01 05:45:00|72106.1|72096.1|72109.4|72099.4|72110.1|72100.1|72103.1|72093.1|365
1709272200000|2024-03-01 05:50:00|72109.3|72099.3|72103.3|72093.3|72109.5|72099.5|72103.2|72093.2|324
1709272500000|2024-03-01 05:55:00|72103.4|72093.4|72112.1|72102.1|72113.1|72103.1|72103.3|72093.3|392
1709272800000|2024-03-01 06:00:00|72112|72102|72106.5|72096.5|72112.3|72102.3|72106.4|72096.4|374
1709273100000|2024-03-01 06:05:00|72106.6|72096.6|72106.7|72096.7|72108.8|72098.8|72106.6|72096.6|336
1709273400000|2024-03-01 06:10:00|72106.8|72096.8|72107.2|72097.2|72107.8|72097.8|72105.9|72095.9|268
1709273700000|2024-03-01 06:15:00|72107.1|72097.1|72104.5|72094.5|72107.3|72097.3|72099.8|72089.8|315
1709274000000|2024-03-01 06:20:00|72104.6|72094.6|72100.6|72090.6|72110.1|72095.5|72098.5|72088.5|323
1709274300000|2024-03-01 06:25:00|72100.7|72090.7|72095.8|72085.8|72103|72093|72095.2|72085.2|282
1709274600000|2024-03-01 06:30:00|72095.7|72085.7|72102|72092|72102.2|72092.2|72095.3|72085.3|231
1709274900000|2024-03-01 06:35:00|72102.2|72092.2|72103.9|72093.9|72106.8|72096.8|72100.5|72090.5|308
1709275200000|2024-03-01 06:40:00|72103.8|72093.8|72104.3|72094.3|72104.3|72094.3|72103.2|72093.2|219
1709275500000|2024-03-01 06:45:00|72104.2|72094.2|72105.2|72095.2|72105.2|72095.2|72103.2|72093.2|267
1709275800000|2024-03-01 06:50:00|72105.5|72095.5|72102.7|72092.7|72109.1|72099.1|72100.6|72090.6|302
1709276100000|2024-03-01 06:55:00|72102.6|72092.6|72102.6|72092.6|72107.3|72097.3|72102.1|72092.1|255
1709276400000|2024-03-01 07:00:00|72102.8|72092.8|72098.4|72088.4|72104.8|72094.8|72096|72086|377
1709276700000|2024-03-01 07:05:00|72098.2|72088.2|72103.1|72093.1|72103.5|72093.5|72093.9|72083.9|450
1709277000000|2024-03-01 07:10:00|72102.8|72092.8|72114.5|72104.5|72122.5|72112.5|72102.7|72092.7|471
1709277300000|2024-03-01 07:15:00|72114.7|72104.7|72121.2|72111.2|72122.6|72112.6|72109.5|72099.5|446
1709277600000|2024-03-01 07:20:00|72121.3|72111.3|72122.1|72112.1|72123.9|72113.9|72117.8|72107.8|357
1709277900000|2024-03-01 07:25:00|72122|72112|72129.2|72119.2|72132|72122|72114|72104|280
1709278200000|2024-03-01 07:30:00|72129.1|72119.1|72124|72114|72129.5|72119.5|72119.4|72109.4|337
1709278500000|2024-03-01 07:35:00|72123.8|72113.8|72123.6|72113.6|72128.4|72118.4|72121.9|72111.9|398
1709278800000|2024-03-01 07:40:00|72123.9|72113.9|72119.2|72109.2|72123.9|72113.9|72117|72107|449
1709279100000|2024-03-01 07:45:00|72119.3|72109.3|72125.6|72115.6|72125.6|72115.6|72118.2|72108.2|308
1709279400000|2024-03-01 07:50:00|72125.8|72115.8|72124.7|72114.7|72134.4|72124.4|72124.2|72114.2|384
1709279700000|2024-03-01 07:55:00|72124.8|72114.8|72128.9|72118.9|72128.9|72118.9|72123.7|72113.7|326
1709280000000|2024-03-01 08:00:00|72129.3|72119.3|72123.2|72113.2|72132.4|72122.4|72122.4|72112.4|471
1709280300000|2024-03-01 08:05:00|72123|72113|72125.8|72115.8|72129.4|72119.4|72122.5|72112.5|425
1709280600000|2024-03-01 08:10:00|72125.7|72115.7|72130.2|72120.2|72131.7|72121.7|72124|72114|461
1709280900000|2024-03-01 08:15:00|72130.1|72120.1|72137.2|72127.2|72137.8|72127.8|72125.1|72115.1|478
1709281200000|2024-03-01 08:20:00|72137.4|72127.4|72133.6|72123.6|72140.5|72130.5|72130.1|72120.1|383
1709281500000|2024-03-01 08:25:00|72133.7|72123.7|72142.9|72132.9|72148.2|72138.2|72133.3|72122.2|400
1709281800000|2024-03-01 08:30:00|72143.5|72133.5|72146.9|72136.9|72154.7|72144.7|72143.1|72133.1|418
1709282100000|2024-03-01 08:35:00|72147|72137|72139.5|72129.5|72150.6|72137.3|72133.9|72118.7|496
1709282400000|2024-03-01 08:40:00|72139.6|72129.6|72134|72124|72142.8|72132.8|72132.6|72122.6|425
1709282700000|2024-03-01 08:45:00|72134.2|72124.2|72150.3|72130.3|72150.4|72134.3|72132.9|72120.6|504
1709283000000|2024-03-01 08:50:00|72150.4|72130.4|72137.6|72127.6|72150.8|72138.5|72135.9|72125.9|495
1709283300000|2024-03-01 08:55:00|72137.7|72127.7|72131.8|72121.8|72138.8|72128.8|72130.5|72120.5|406
1709283600000|2024-03-01 09:00:00|72131.7|72121.7|72131.7|72121.7|72136.2|72126.2|72130.7|72120.7|444
1709283900000|2024-03-01 09:05:00|72131.3|72121.3|72128|72118|72132.2|72122.2|72124.2|72114.2|444
1709284200000|2024-03-01 09:10:00|72128.1|72118.1|72139|72119|72142|72132|72124.3|72114.3|500
1709284500000|2024-03-01 09:15:00|72139.3|72119.3|72134.2|72124.2|72146.4|72131.5|72133.9|72118.9|493
1709284800000|2024-03-01 09:20:00|72134.8|72124.8|72128.6|72118.6|72134.8|72124.8|72125|72115|454
1709285100000|2024-03-01 09:25:00|72128.7|72118.7|72125.7|72115.7|72131.5|72121.5|72124|72114|297
1709285400000|2024-03-01 09:30:00|72125.6|72115.6|72127.2|72117.2|72133.2|72120.8|72122.7|72106.9|399
1709285700000|2024-03-01 09:35:00|72127.1|72117.1|72128.1|72118.1|72128.7|72118.7|72121.2|72111.2|329
1709286000000|2024-03-01 09:40:00|72127.9|72117.9|72133.6|72123.6|72134.8|72124.8|72123.7|72113.7|434
1709286300000|2024-03-01 09:45:00|72133.7|72123.7|72128.4|72118.4|72138.7|72128.7|72127.4|72117.4|512
1709286600000|2024-03-01 09:50:00|72128.3|72118.3|72127.9|72117.9|72136.7|72126.7|72124.6|72114.6|416
1709286900000|2024-03-01 09:55:00|72127.8|72117.8|72121.5|72101.5|72131.3|72121.3|72115.6|72100.9|383
1709287200000|2024-03-01 10:00:00|72121.8|72101.8|72133.5|72123.5|72142.9|72126.3|72117.5|72099.4|372
1709287500000|2024-03-01 10:05:00|72133.6|72123.6|72122.7|72112.7|72134.1|72124.1|72121.8|72111.8|476
1709287800000|2024-03-01 10:10:00|72122.8|72112.8|72135.6|72125.6|72136.5|72126.5|72122.8|72112.8|475
1709288100000|2024-03-01 10:15:00|72135.3|72125.3|72143.1|72123.1|72143.1|72129.4|72130.7|72120.7|526
1709288400000|2024-03-01 10:20:00|72143.3|72123.3|72144.1|72124.1|72148.2|72128.7|72132.3|72119.2|512
1709288700000|2024-03-01 10:25:00|72144.2|72124.2|72145.7|72135.7|72148.8|72135.7|72140.1|72120.1|488
1709289000000|2024-03-01 10:30:00|72145.8|72135.8|72140.2|72130.2|72146.5|72136.5|72136|72126|506
1709289300000|2024-03-01 10:35:00|72140.1|72130.1|72137.9|72127.9|72142.8|72132.8|72131.8|72121.8|569
1709289600000|2024-03-01 10:40:00|72138|72128|72144.2|72134.2|72144.2|72134.2|72137.7|72127.7|425
1709289900000|2024-03-01 10:45:00|72144.3|72134.3|72144.1|72134.1|72146.4|72136.4|72143.6|72133.6|502
1709290200000|2024-03-01 10:50:00|72144.2|72134.2|72143.1|72133.1|72146.4|72136.4|72141.5|72131.5|446
1709290500000|2024-03-01 10:55:00|72143.2|72133.2|72135.1|72125.1|72143.6|72133.6|72134|72124|462
1709290800000|2024-03-01 11:00:00|72135|72125|72135.3|72125.3|72136.6|72126.6|72132.2|72122.2|449
1709291100000|2024-03-01 11:05:00|72135.2|72125.2|72136.6|72126.6|72140.4|72130.4|72132|72122|387
1709291400000|2024-03-01 11:10:00|72136.7|72126.7|72143.8|72133.8|72144.3|72134.3|72135.6|72125.6|405
1709291700000|2024-03-01 11:15:00|72143.9|72133.9|72143.9|72133.9|72146.4|72136.4|72142.3|72132.3|362
1709292000000|2024-03-01 11:20:00|72144.1|72134.1|72140.5|72130.5|72144.2|72134.2|72139.7|72129.7|375
1709292300000|2024-03-01 11:25:00|72140.6|72130.6|72141.3|72131.3|72144.2|72134.2|72138.5|72128.5|426
1709292600000|2024-03-01 11:30:00|72141.1|72131.1|72142.1|72132.1|72143.2|72133.2|72136.2|72126.2|477
1709292900000|2024-03-01 11:35:00|72142|72132|72142.4|72132.4|72143.4|72133.4|72137.6|72127.6|484
1709293200000|2024-03-01 11:40:00|72142|72132|72142.7|72132.7|72143.9|72133.9|72140.2|72130.2|415
1709293500000|2024-03-01 11:45:00|72142.6|72132.6|72144.4|72134.4|72144.4|72134.4|72137.9|72127.9|313
1709293800000|2024-03-01 11:50:00|72144.3|72134.3|72138.6|72128.6|72144.7|72134.7|72135.5|72125.5|395
1709294100000|2024-03-01 11:55:00|72138.5|72128.5|72134.8|72124.8|72141.6|72131.6|72134.7|72124.7|386
1709294400000|2024-03-01 12:00:00|72134.9|72124.9|72138.7|72128.7|72139.6|72129.6|72133|72123|451
1709294700000|2024-03-01 12:05:00|72138.8|72128.8|72137|72127|72139.9|72129.9|72135.3|72125.3|375
1709295000000|2024-03-01 12:10:00|72137.1|72127.1|72131.9|72121.9|72137.2|72127.2|72128.9|72118.9|360
1709295300000|2024-03-01 12:15:00|72131.7|72121.7|72131.6|72121.6|72133.6|72123.6|72128.4|72118.4|341
1709295600000|2024-03-01 12:20:00|72131.7|72121.7|72133.6|72123.6|72135.1|72125.1|72131.2|72121.2|334
1709295900000|2024-03-01 12:25:00|72133.5|72123.5|72135.9|72125.9|72136.3|72126.3|72132.5|72122.5|433
1709296200000|2024-03-01 12:30:00|72135.8|72125.8|72134.4|72124.4|72138.2|72128.2|72133.6|72123.6|460
1709296500000|2024-03-01 12:35:00|72134.5|72124.5|72137.5|72127.5|72140.2|72130.2|72133.8|72123.8|475
1709296800000|2024-03-01 12:40:00|72137.4|72127.4|72144.2|72134.2|72145|72135|72137.4|72127.4|430
1709297100000|2024-03-01 12:45:00|72144.3|72134.3|72140.3|72130.3|72145.1|72135.1|72140|72130|290
1709297400000|2024-03-01 12:50:00|72140.4|72130.4|72140.9|72130.9|72141.9|72131.9|72139.7|72129.7|292
1709297700000|2024-03-01 12:55:00|72140.8|72130.8|72141.8|72131.8|72144.3|72134.3|72138.3|72128.3|365
1709298000000|2024-03-01 13:00:00|72141.9|72131.9|72139.1|72129.1|72145.2|72135.2|72138.5|72128.5|353
1709298300000|2024-03-01 13:05:00|72139.2|72129.2|72140.6|72130.6|72141.3|72131.3|72138.3|72128.3|280
1709298600000|2024-03-01 13:10:00|72140.5|72130.5|72140.4|72130.4|72143.8|72133.8|72138.7|72128.7|306
1709298900000|2024-03-01 13:15:00|72140.7|72130.7|72140.2|72130.2|72144.9|72134.9|72134.3|72124.3|273
1709299200000|2024-03-01 13:20:00|72140.6|72130.6|72141.2|72131.2|72145.1|72135.1|72137|72127|329
1709299500000|2024-03-01 13:25:00|72141.1|72131.1|72141.8|72131.8|72142|72132|72132.4|72122.4|355
1709299800000|2024-03-01 13:30:00|72141.9|72131.9|72133.7|72123.7|72144.3|72134.3|72133.7|72118.2|374
1709300100000|2024-03-01 13:35:00|72133.4|72123.4|72130.2|72120.2|72146.6|72130.3|72127.2|72114.6|658
1709300400000|2024-03-01 13:40:00|72130.3|72120.3|72144.4|72134.4|72145.6|72135.6|72125.3|72115.3|442
1709300700000|2024-03-01 13:45:00|72144.2|72134.2|72142.7|72132.7|72146.6|72136.6|72136.7|72126.7|397
1709301000000|2024-03-01 13:50:00|72142.8|72132.8|72143|72133|72147.6|72137.6|72140.4|72130.4|372
1709301300000|2024-03-01 13:55:00|72143.1|72133.1|72141.6|72131.6|72146|72136|72137.2|72127.2|406
1709301600000|2024-03-01 14:00:00|72141.4|72131.4|72142.2|72132.2|72143|72133|72135.7|72125.7|457
1709301900000|2024-03-01 14:05:00|72142.1|72132.1|72143.6|72133.6|72145.9|72135.9|72139.7|72129.7|398
1709302200000|2024-03-01 14:10:00|72143.7|72133.7|72141.9|72131.9|72144.6|72134.6|72137|72127|449
1709302500000|2024-03-01 14:15:00|72142|72132|72135.3|72125.3|72142.2|72132.2|72132.9|72122.9|404
1709302800000|2024-03-01 14:20:00|72135.4|72125.4|72140|72130|72141.1|72131.1|72129|72119|447
1709303100000|2024-03-01 14:25:00|72139.9|72129.9|72140.7|72130.7|72143.7|72133.7|72138.9|72128.9|324
1709303400000|2024-03-01 14:30:00|72140.8|72130.8|72146|72136|72146.2|72136.2|72138|72128|505
1709303700000|2024-03-01 14:35:00|72145.6|72135.6|72143.9|72133.9|72145.9|72135.9|72140.1|72130.1|470
1709304000000|2024-03-01 14:40:00|72144|72134|72147.6|72127.6|72151.2|72139.5|72143.4|72127.6|342
1709304300000|2024-03-01 14:45:00|72148.2|72128.2|72152.4|72142.4|72158.4|72148.4|72147|72128|611
1709304600000|2024-03-01 14:50:00|72152.2|72142.2|72151.1|72141.1|72161.8|72149.4|72149.6|72139.6|544
1709304900000|2024-03-01 14:55:00|72150.5|72140.5|72158.5|72138.5|72158.5|72142.2|72147.8|72130.7|447
1709305200000|2024-03-01 15:00:00|72158.3|72138.3|72133|72123|72158.3|72138.3|72120|72100|924
1709305500000|2024-03-01 15:05:00|72133.4|72123.4|72123.4|72113.4|72133.4|72123.4|72117.1|72106|770
1709305800000|2024-03-01 15:10:00|72123.6|72113.6|72122.9|72112.9|72123.7|72113.7|72111.7|72101.7|665
1709306100000|2024-03-01 15:15:00|72122.8|72112.8|72118.2|72108.2|72124.3|72114.3|72110.5|72100.5|578
1709306400000|2024-03-01 15:20:00|72118.3|72108.3|72112.9|72092.9|72123.3|72109.9|72109|72092.6|605
1709306700000|2024-03-01 15:25:00|72112.6|72092.6|72098.2|72088.2|72114.9|72095.7|72089.7|72079.7|518
1709307000000|2024-03-01 15:30:00|72098.5|72088.5|72103.3|72093.3|72111.1|72101.1|72097.8|72087.8|543
1709307300000|2024-03-01 15:35:00|72103.5|72093.5|72114.8|72104.8|72115.4|72105.4|72100.2|72090.2|510
1709307600000|2024-03-01 15:40:00|72114.7|72104.7|72108.5|72098.5|72117.4|72107.4|72106.9|72096.9|624
1709307900000|2024-03-01 15:45:00|72108.4|72098.4|72109.1|72099.1|72113.6|72103.6|72104.2|72092.9|548
1709308200000|2024-03-01 15:50:00|72109|72099|72106.1|72096.1|72113.7|72099.2|72104.8|72089.2|493
1709308500000|2024-03-01 15:55:00|72106.6|72096.6|72114|72094|72114.1|72099.6|72104.3|72089.1|461
1709308800000|2024-03-01 16:00:00|72113.6|72093.6|72109|72099|72114.1|72099.7|72104.9|72090.1|448
1709309100000|2024-03-01 16:05:00|72109.1|72099.1|72112.6|72092.6|72115.3|72105.3|72106.2|72091.3|442
1709309400000|2024-03-01 16:10:00|72112.5|72092.5|72102|72092|72113.7|72101.5|72101.5|72086.8|416
1709309700000|2024-03-01 16:15:00|72101.9|72091.9|72111.1|72091.1|72114.3|72094.3|72099.2|72081.6|384
1709310000000|2024-03-01 16:20:00|72111.2|72091.2|72116.7|72096.7|72118.7|72098.7|72109|72089|481
1709310300000|2024-03-01 16:25:00|72117|72097|72106.2|72096.2|72118.7|72100.7|72100.8|72086.1|501
1709310600000|2024-03-01 16:30:00|72106.1|72096.1|72099|72089|72106.5|72096.5|72097.7|72087.7|332
1709310900000|2024-03-01 16:35:00|72098.9|72088.9|72102.2|72092.2|72104.1|72094.1|72098.7|72088.7|274
1709311200000|2024-03-01 16:40:00|72102.3|72092.3|72106.2|72096.2|72107.8|72097.8|72101.8|72091.8|302
1709311500000|2024-03-01 16:45:00|72106.1|72096.1|72105.7|72095.7|72109.5|72099.5|72105.6|72095.6|321
1709311800000|2024-03-01 16:50:00|72105.6|72095.6|72093.9|72083.9|72107.6|72097.6|72093.4|72078.7|265
1709312100000|2024-03-01 16:55:00|72094|72084|72101.7|72091.7|72101.9|72091.9|72094|72084|382
1709312400000|2024-03-01 17:00:00|72101.4|72091.4|72109.3|72089.3|72112.5|72095.7|72099|72084.3|417
1709312700000|2024-03-01 17:05:00|72109.2|72089.2|72101.1|72091.1|72109.2|72093.1|72099.9|72082.9|317
1709313000000|2024-03-01 17:10:00|72101.2|72091.2|72108.2|72088.2|72110.2|72095.1|72101.2|72085.6|235
1709313300000|2024-03-01 17:15:00|72107.9|72087.9|72102.7|72092.7|72108.9|72094.9|72101.2|72085.3|290
1709313600000|2024-03-01 17:20:00|72102.8|72092.8|72106.3|72096.3|72106.5|72096.5|72102.4|72092.4|282
1709313900000|2024-03-01 17:25:00|72106.1|72096.1|72102.8|72092.8|72107.9|72097.9|72102.3|72092.3|189
1709314200000|2024-03-01 17:30:00|72103.1|72093.1|72108|72098|72113.6|72103.6|72100.3|72090.3|278
1709314500000|2024-03-01 17:35:00|72107.9|72097.9|72115.7|72095.7|72122|72102|72105.2|72095|353
1709314800000|2024-03-01 17:40:00|72116|72096|72114.3|72104.3|72116.2|72104.4|72108.4|72095.7|228
1709315100000|2024-03-01 17:45:00|72114.2|72104.2|72114.8|72104.8|72121.2|72108.8|72109.4|72099.4|342
1709315400000|2024-03-01 17:50:00|72114.7|72104.7|72112.4|72102.4|72118.6|72108.6|72112.3|72102.3|265
1709315700000|2024-03-01 17:55:00|72112.7|72102.7|72109.5|72099.5|72115.5|72103.2|72106.4|72094.2|293
1709316000000|2024-03-01 18:00:00|72109.4|72099.4|72119.2|72099.2|72120.6|72105.5|72106.5|72096.5|337
1709316300000|2024-03-01 18:05:00|72119.3|72099.3|72108.1|72098.1|72119.5|72106.6|72107.8|72093.2|271
1709316600000|2024-03-01 18:10:00|72107.9|72097.9|72116.8|72096.8|72117.6|72101.9|72106.6|72095.5|253
1709316900000|2024-03-01 18:15:00|72116.6|72096.6|72116|72106|72121.9|72107.3|72113.6|72096.1|258
1709317200000|2024-03-01 18:20:00|72116.1|72106.1|72118.7|72098.7|72120.8|72107|72112.9|72097.3|254
1709317500000|2024-03-01 18:25:00|72118.6|72098.6|72116.7|72106.7|72119.4|72107.3|72111.7|72096.1|302
1709317800000|2024-03-01 18:30:00|72121.3|72101.3|72116.8|72106.8|72122.2|72107.5|72116.1|72100.9|191
1709318100000|2024-03-01 18:35:00|72116.9|72106.9|72111|72101|72116.9|72106.9|72108.3|72091.2|310
1709318400000|2024-03-01 18:40:00|72110.9|72100.9|72106.7|72096.7|72114.1|72101.7|72104.8|72094.1|286
1709318700000|2024-03-01 18:45:00|72106.8|72096.8|72111.2|72101.2|72112.6|72101.9|72105.4|72092.1|242
1709319000000|2024-03-01 18:50:00|72111.1|72101.1|72116.7|72106.7|72117.4|72107.4|72111|72101|210
1709319300000|2024-03-01 18:55:00|72116.8|72106.8|72113.8|72093.8|72120.1|72107.1|72106.7|72093.6|233
1709319600000|2024-03-01 19:00:00|72113.9|72093.9|72108.3|72098.3|72113.9|72099|72106.2|72093.1|222
1709319900000|2024-03-01 19:05:00|72108.2|72098.2|72103.5|72093.5|72108.7|72098.7|72102.1|72092.1|175
1709320200000|2024-03-01 19:10:00|72103.4|72093.4|72103.3|72093.3|72108.5|72094.8|72102.8|72088.4|185
1709320500000|2024-03-01 19:15:00|72103.5|72093.5|72103.2|72093.2|72110.3|72095.1|72103.1|72089.4|146
1709320800000|2024-03-01 19:20:00|72103.1|72093.1|72103.1|72093.1|72103.7|72093.7|72101.6|72091.6|141
1709321100000|2024-03-01 19:25:00|72103|72093|72102.4|72092.4|72105.5|72095.5|72100.8|72090.8|146
1709321400000|2024-03-01 19:30:00|72102.3|72092.3|72103.7|72093.7|72104.5|72094.5|72100.2|72090.2|177
1709321700000|2024-03-01 19:35:00|72103.5|72093.5|72104.1|72084.1|72106|72096|72099.9|72083.6|212
1709322000000|2024-03-01 19:40:00|72104.2|72084.2|72103.3|72083.3|72109.2|72089.2|72098.9|72079.7|232
1709322300000|2024-03-01 19:45:00|72103.2|72083.2|72107.3|72087.3|72108.6|72088.6|72103.1|72083.1|176
1709322600000|2024-03-01 19:50:00|72107.2|72087.2|72108.5|72088.5|72110.1|72095.1|72103.5|72085.7|195
1709322900000|2024-03-01 19:55:00|72108.4|72088.4|72105.3|72085.3|72108.5|72093.3|72096.2|72081|228
1709323200000|2024-03-01 20:00:00|72105.2|72085.2|72108.8|72098.8|72110.5|72098.9|72103|72085.2|233
1709323500000|2024-03-01 20:05:00|72108.7|72098.7|72113|72103|72116.1|72106.1|72107.8|72097.8|276
1709323800000|2024-03-01 20:10:00|72113.1|72103.1|72113.1|72103.1|72116.9|72104.3|72110.3|72096.7|225
1709324100000|2024-03-01 20:15:00|72113|72103|72109.9|72099.9|72115.3|72105.3|72109.4|72099.4|159
1709324400000|2024-03-01 20:20:00|72110|72100|72111.9|72101.9|72112.8|72102.8|72109.1|72099.1|186
1709324700000|2024-03-01 20:25:00|72112|72102|72113.9|72103.9|72114.5|72104.5|72111.7|72101.7|144
1709325000000|2024-03-01 20:30:00|72113.8|72103.8|72118.4|72098.4|72118.5|72104.4|72112.4|72098.2|161
1709325300000|2024-03-01 20:35:00|72118.5|72098.5|72114.6|72104.6|72118.8|72105.1|72114.3|72097.9|170
1709325600000|2024-03-01 20:40:00|72114.4|72104.4|72116.2|72096.2|72119.6|72105.7|72109.5|72095.6|197
1709325900000|2024-03-01 20:45:00|72116.1|72096.1|72116.2|72096.2|72116.5|72096.5|72114.6|72094.6|128
1709326200000|2024-03-01 20:50:00|72116.1|72096.1|72111.1|72101.1|72116.4|72101.4|72110.7|72095.6|153
1709326500000|2024-03-01 20:55:00|72111.2|72101.2|72115.4|72095.4|72116.4|72101.6|72111|72092.5|267
1709326800000|2024-03-01 21:00:00|72115.3|72095.3|72100.9|72080.9|72115.7|72095.7|72100.4|72080.4|315
1709327100000|2024-03-01 21:05:00|72101.2|72081.2|72104.1|72084.1|72109.3|72089.3|72100.2|72080.2|272
1709327400000|2024-03-01 21:10:00|72104|72084|72092.1|72072.1|72104|72084|72088.8|72068.8|208
1709327700000|2024-03-01 21:15:00|72091.8|72071.8|72097.2|72077.2|72098.1|72078.1|72091.3|72071.3|286
1709328000000|2024-03-01 21:20:00|72097.1|72077.1|72099.8|72079.8|72100.1|72080.1|72097.1|72077.1|208
1709328300000|2024-03-01 21:25:00|72099.7|72079.7|72099.8|72079.8|72100.8|72080.8|72099.1|72079.1|170
1709328600000|2024-03-01 21:30:00|72100|72080|72106.2|72086.2|72107.5|72087.5|72100|72080|395
1709328900000|2024-03-01 21:35:00|72106.4|72086.4|72102.6|72082.6|72108.7|72088.7|72100.9|72080.9|714
1709329200000|2024-03-01 21:40:00|72102.3|72082.3|72098|72078|72104.3|72084.3|72097.9|72077.9|233
1709329500000|2024-03-01 21:45:00|72097.9|72077.9|72112.2|72092.2|72112.7|72092.7|72097.4|72077.4|614
1709329800000|2024-03-01 21:50:00|72112.4|72092.4|72111.7|72091.7|72112.7|72092.7|72109.9|72089.9|769
1709330100000|2024-03-01 21:55:00|72111.6|72091.6|72110.7|72090.7|72112.4|72092.4|72110.3|72090.3|601
1709499600000|2024-03-03 21:00:00|72174.4|72081.2|72174.4|72081.2|72191|72081.2|72174.4|72072|7
1709499900000|2024-03-03 21:05:00|72191|72072|72191|72072|72191|72072|72191|72072|1
1709500200000|2024-03-03 21:10:00|72174.4|72081.2|72123.4|72101.4|72174.4|72101.4|72123.4|72081.2|2
1709500500000|2024-03-03 21:15:00|72174.4|72081.2|72174.4|72081.2|72174.4|72081.2|72174.4|72081.2|1
1709501100000|2024-03-03 21:25:00|72171.3|72081.6|72170.6|72081.6|72171.3|72081.6|72170.6|72081.6|3
1709501400000|2024-03-03 21:30:00|72122|72100|72161|72081.9|72161|72100|72108.4|72076.6|5
1709501700000|2024-03-03 21:35:00|72178.1|72077.9|72161|72081.9|72178.1|72081.9|72161|72077.9|4
1709502300000|2024-03-03 21:45:00|72160|72082.9|72142.7|72069|72160|72084|72136.1|72069|3
1709502600000|2024-03-03 21:50:00|72142.4|72068.9|72131.1|72083|72156.2|72084|72131.1|72068.9|12
1709502900000|2024-03-03 21:55:00|72138.8|72069|72138.4|72069.1|72138.8|72083.2|72130.5|72069|7
1709503200000|2024-03-03 22:00:00|72128|72083.3|72130.2|72077.2|72130.2|72091.5|72110.4|72077.2|25
1709503500000|2024-03-03 22:05:00|72124.7|72079.2|72139.8|72080.1|72140.2|72080.4|72123.8|72075.1|60
1709503800000|2024-03-03 22:10:00|72141.6|72080.3|72130|72075.1|72141.6|72080.6|72127.3|72072.4|50
1709504100000|2024-03-03 22:15:00|72129.5|72074.8|72124.1|72082.8|72129.8|72083.7|72120.5|72074.8|125
1709504400000|2024-03-03 22:20:00|72125.4|72079.6|72126.2|72075.9|72128.4|72083.8|72121.2|72074|146
1709504700000|2024-03-03 22:25:00|72127.3|72075.8|72124.7|72078.4|72129|72082.4|72120.2|72074.1|114
1709505000000|2024-03-03 22:30:00|72125.7|72078.3|72127|72079.3|72131.3|72085.2|72118.4|72071.8|130
1709505300000|2024-03-03 22:35:00|72126.9|72079.4|72121|72083.9|72127.2|72087.3|72100.3|72078.9|118
1709505600000|2024-03-03 22:40:00|72121.2|72083.8|72123.5|72081.9|72124|72084.9|72116.6|72080.9|71
1709505900000|2024-03-03 22:45:00|72123.4|72081.7|72121.6|72081.6|72124.2|72084.2|72118|72081.3|32
1709506200000|2024-03-03 22:50:00|72118|72084.1|72123.8|72081.8|72124.1|72084.2|72118|72081|56
1709506500000|2024-03-03 22:55:00|72123.9|72082|72121.7|72084.1|72124.7|72084.2|72119.6|72081.1|67
1709506800000|2024-03-03 23:00:00|72123.9|72084|72108.8|72088.8|72125.9|72090.2|72108|72078.7|180
1709507100000|2024-03-03 23:05:00|72108.7|72088.7|72107.8|72087.8|72115.6|72088.8|72107.8|72081.3|57
1709507400000|2024-03-03 23:10:00|72107.9|72087.9|72107.7|72087.7|72115.9|72088.5|72106.3|72081.3|168
1709507700000|2024-03-03 23:15:00|72107.8|72087.8|72107.7|72087.7|72109.5|72089.5|72107|72087|191
1709508000000|2024-03-03 23:20:00|72107.3|72087.3|72106.3|72086.3|72108.8|72088.8|72106.2|72086.2|155
1709508300000|2024-03-03 23:25:00|72107.4|72087.4|72109.4|72089.4|72114.9|72090.1|72107|72082.2|221
1709508600000|2024-03-03 23:30:00|72108.6|72088.6|72109.4|72089.4|72111.6|72091.6|72108.6|72088.6|178
1709508900000|2024-03-03 23:35:00|72109.7|72089.7|72110.7|72090.7|72111.5|72091.5|72108.4|72088.4|136
1709509200000|2024-03-03 23:40:00|72110.1|72090.1|72109.2|72089.2|72111.6|72091.6|72106.5|72086.5|175
1709509500000|2024-03-03 23:45:00|72109.3|72089.3|72116.4|72096.4|72118|72098|72108.1|72088.1|216
1709509800000|2024-03-03 23:50:00|72116.3|72096.3|72116.6|72096.6|72117.1|72097.1|72114.8|72094.8|197
1709510100000|2024-03-03 23:55:00|72116.5|72096.5|72114.2|72094.2|72116.9|72096.9|72114.2|72094.2|211
1709510400000|2024-03-04 00:00:00|72114.5|72094.5|72115|72095|72115.8|72095.8|72113.6|72093.6|213
1709510700000|2024-03-04 00:05:00|72114.7|72094.7|72104.9|72084.9|72114.7|72094.7|72102.8|72082.8|334
1709511000000|2024-03-04 00:10:00|72105|72085|72101.1|72081.1|72105.5|72085.5|72100|72080|204
1709511300000|2024-03-04 00:15:00|72101|72081|72099.4|72079.4|72106.7|72086.7|72091.3|72071.3|373
1709511600000|2024-03-04 00:20:00|72099.3|72079.3|72088.2|72068.2|72102.3|72082.3|72088|72068|336
1709511900000|2024-03-04 00:25:00|72088.3|72068.3|72093.8|72073.8|72097.1|72077.1|72088.1|72068.1|294
1709512200000|2024-03-04 00:30:00|72093.7|72073.7|72088.7|72068.7|72095.9|72075.9|72087.7|72067.7|166
1709512500000|2024-03-04 00:35:00|72088.9|72068.9|72086.6|72066.6|72089.8|72069.8|72085.7|72065.7|146
1709512800000|2024-03-04 00:40:00|72086.7|72066.7|72079.4|72069.4|72090.1|72070.1|72077.7|72060.5|246
1709513100000|2024-03-04 00:45:00|72079.5|72069.5|72082.4|72062.4|72085.4|72069.5|72074.6|72059.7|213
1709513400000|2024-03-04 00:50:00|72082.5|72062.5|72086.9|72066.9|72089.9|72069.9|72082.4|72062.4|245
1709513700000|2024-03-04 00:55:00|72084.9|72064.9|72083.6|72073.6|72089.5|72074.3|72083.6|72064.3|215
1709514000000|2024-03-04 01:00:00|72083.8|72073.8|72092.1|72072.1|72093.1|72081|72080.5|72068.2|405
1709514300000|2024-03-04 01:05:00|72092.2|72072.2|72102.4|72082.4|72103|72085|72086.6|72071.8|392
1709514600000|2024-03-04 01:10:00|72102.3|72082.3|72105.8|72085.8|72112.4|72092.4|72101.6|72081.6|365
1709514900000|2024-03-04 01:15:00|72105.7|72085.7|72099.5|72079.5|72105.7|72086.1|72091.4|72072.6|365
1709515200000|2024-03-04 01:20:00|72099.4|72079.4|72103.8|72093.8|72103.8|72093.8|72093.7|72079.4|277
1709515500000|2024-03-04 01:25:00|72103.9|72093.9|72089.7|72079.7|72106.8|72096.7|72088.3|72073|402
1709515800000|2024-03-04 01:30:00|72089.8|72079.8|72098.1|72078.1|72101.1|72089.4|72088.8|72070|473
1709516100000|2024-03-04 01:35:00|72098.2|72078.2|72094.1|72084.1|72098.6|72086.8|72086.1|72076.1|472
1709516400000|2024-03-04 01:40:00|72093.8|72083.8|72103.3|72093.3|72106.1|72096.1|72092.5|72082.5|437
1709516700000|2024-03-04 01:45:00|72103.2|72093.2|72105.6|72095.6|72113.9|72101.4|72101.4|72091.4|298
1709517000000|2024-03-04 01:50:00|72105.8|72095.8|72112|72102|72113.8|72103.4|72105.8|72093.1|343
1709517300000|2024-03-04 01:55:00|72111.8|72101.8|72113.9|72103.9|72115.7|72105.7|72109.9|72099.9|292
1709517600000|2024-03-04 02:00:00|72114|72104|72120.3|72110.3|72121.6|72111.6|72111|72101|453
1709517900000|2024-03-04 02:05:00|72120.2|72110.2|72126.7|72116.7|72131.9|72117.3|72114.8|72103.2|450
1709518200000|2024-03-04 02:10:00|72126.6|72116.6|72118.3|72108.3|72131.8|72121.8|72116.2|72101.9|394
1709518500000|2024-03-04 02:15:00|72118.4|72108.4|72115.1|72105.1|72120.4|72110.4|72113.8|72103.8|334
1709518800000|2024-03-04 02:20:00|72115|72105|72119.5|72109.5|72120.9|72110.9|72115|72105|307
1709519100000|2024-03-04 02:25:00|72119.6|72109.6|72111.8|72101.8|72121.2|72111.2|72110.8|72100.8|282
1709519400000|2024-03-04 02:30:00|72111.9|72101.9|72111.2|72101.2|72114.5|72104.5|72110.5|72100.5|207
1709519700000|2024-03-04 02:35:00|72111.3|72101.3|72111.4|72101.4|72114.2|72104.2|72110.6|72100.6|192
1709520000000|2024-03-04 02:40:00|72111.6|72101.6|72100|72090|72112.6|72102.6|72098.6|72088.6|418
1709520300000|2024-03-04 02:45:00|72099.9|72089.9|72100.3|72090.3|72103.9|72093.9|72096.8|72086.8|331
1709520600000|2024-03-04 02:50:00|72100.4|72090.4|72101.6|72091.6|72103|72093|72100.2|72090.2|319
1709520900000|2024-03-04 02:55:00|72101.7|72091.7|72103.6|72093.6|72109.3|72099.3|72100|72090|350
1709521200000|2024-03-04 03:00:00|72103.8|72093.8|72102.6|72092.6|72105|72095|72101.6|72091.6|289
1709521500000|2024-03-04 03:05:00|72102.7|72092.7|72099.7|72089.7|72108.2|72098.2|72099.4|72086.5|284
1709521800000|2024-03-04 03:10:00|72099.6|72089.6|72098.8|72088.8|72101.1|72091.1|72096.8|72086.8|288
1709522100000|2024-03-04 03:15:00|72098.4|72088.4|72097.4|72087.4|72098.4|72088.4|72093.4|72083.4|237
1709522400000|2024-03-04 03:20:00|72097.5|72087.5|72097.5|72087.5|72099.4|72089.4|72090.3|72080.3|272
1709522700000|2024-03-04 03:25:00|72097.4|72087.4|72093.6|72083.6|72097.9|72087.9|72093.1|72083.1|223
1709523000000|2024-03-04 03:30:00|72093.1|72083.1|72091.4|72081.4|72093.5|72083.5|72091.1|72081.1|147
1709523300000|2024-03-04 03:35:00|72091.5|72081.5|72092.6|72082.6|72093.2|72083.2|72090.4|72080.4|146
1709523600000|2024-03-04 03:40:00|72092.7|72082.7|72094.3|72084.3|72096.7|72086.7|72092.5|72082.5|108
1709523900000|2024-03-04 03:45:00|72094.2|72084.2|72094.4|72084.4|72094.7|72084.7|72092.4|72082.4|99
1709524200000|2024-03-04 03:50:00|72094.5|72084.5|72095.2|72085.2|72096.6|72086.6|72093.8|72083.8|129
1709524500000|2024-03-04 03:55:00|72095.3|72085.3|72096.3|72086.3|72096.7|72086.7|72094.9|72084.9|125
1709524800000|2024-03-04 04:00:00|72095.2|72085.2|72096.6|72086.6|72097.3|72087.3|72094.1|72084.1|130
1709525100000|2024-03-04 04:05:00|72096.5|72086.5|72095.9|72085.9|72098.1|72088.1|72095.4|72085.4|140
1709525400000|2024-03-04 04:10:00|72095.8|72085.8|72098.5|72088.5|72100.4|72090.4|72095.6|72085.6|129
1709525700000|2024-03-04 04:15:00|72098.4|72088.4|72100|72090|72100.8|72090.8|72098|72088|129
1709526000000|2024-03-04 04:20:00|72099.9|72089.9|72095.2|72085.2|72100|72090|72094.8|72084.8|109
1709526300000|2024-03-04 04:25:00|72095.3|72085.3|72095.7|72085.7|72095.9|72085.9|72094.8|72084.8|122
1709526600000|2024-03-04 04:30:00|72095.6|72085.6|72094.5|72084.5|72095.8|72085.8|72094.3|72084.3|88
1709526900000|2024-03-04 04:35:00|72094.6|72084.6|72094.6|72084.6|72095.6|72085.6|72094.4|72084.4|83
1709527200000|2024-03-04 04:40:00|72094.5|72084.5|72094.6|72084.6|72095.4|72085.4|72093.7|72083.7|93
1709527500000|2024-03-04 04:45:00|72094.5|72084.5|72097|72087|72097|72087|72093.5|72083.5|134
1709527800000|2024-03-04 04:50:00|72096.9|72086.9|72101.3|72091.3|72107|72097|72096.7|72086.7|205
1709528100000|2024-03-04 04:55:00|72101.2|72091.2|72103|72093|72108.6|72094.1|72101.1|72087.9|154
1709528400000|2024-03-04 05:00:00|72103.9|72093.9|72105.8|72095.8|72106.3|72096.3|72102|72092|231
1709528700000|2024-03-04 05:05:00|72105.9|72095.9|72104.8|72094.8|72108.5|72098.5|72104.8|72094.8|184
1709529000000|2024-03-04 05:10:00|72104.7|72094.7|72103.8|72093.8|72105.4|72095.4|72102.1|72092.1|159
1709529300000|2024-03-04 05:15:00|72103.7|72093.7|72102.8|72092.8|72109.1|72094.1|72102.1|72088.6|153
1709529600000|2024-03-04 05:20:00|72102.9|72092.9|72102.6|72092.6|72103.7|72093.7|72099.4|72089.4|184
1709529900000|2024-03-04 05:25:00|72102.7|72092.7|72103.5|72093.5|72105.1|72095.1|72099.3|72089.3|189
1709530200000|2024-03-04 05:30:00|72103.6|72093.6|72104.4|72094.4|72106|72096|72101.6|72091.6|244
1709530500000|2024-03-04 05:35:00|72104.5|72094.5|72107.9|72097.9|72108.8|72098.8|72104.5|72094.5|206
1709530800000|2024-03-04 05:40:00|72107.3|72097.3|72107|72097|72109.3|72099.3|72105.9|72095.9|152
1709531100000|2024-03-04 05:45:00|72106.9|72096.9|72109.3|72099.3|72109.8|72099.8|72106.5|72096.5|134
1709531400000|2024-03-04 05:50:00|72109.2|72099.2|72107.4|72097.4|72111.6|72101.6|72104.2|72094.2|226
1709531700000|2024-03-04 05:55:00|72107.5|72097.5|72108.4|72098.4|72110.3|72100.3|72100.6|72090.6|286
1709532000000|2024-03-04 06:00:00|72108.3|72098.3|72110.9|72100.9|72112.8|72102.8|72107.5|72097.5|267
1709532300000|2024-03-04 06:05:00|72110.8|72100.8|72110.9|72100.9|72122.3|72108.1|72109.4|72094.6|327
1709532600000|2024-03-04 06:10:00|72110.8|72100.8|72107.1|72097.1|72114.7|72102.3|72102.4|72087.1|332
1709532900000|2024-03-04 06:15:00|72107.2|72097.2|72107.4|72097.4|72108.7|72098.7|72106.5|72096.5|171
1709533200000|2024-03-04 06:20:00|72107.5|72097.5|72114|72104|72115.3|72105.3|72107.3|72097.3|234
1709533500000|2024-03-04 06:25:00|72113.9|72103.9|72112.6|72102.6|72118.7|72107.4|72108.9|72093.9|311
1709533800000|2024-03-04 06:30:00|72112.5|72102.5|72101.5|72091.5|72113.3|72103.3|72101.3|72091.3|317
1709534100000|2024-03-04 06:35:00|72101|72091|72103.8|72093.8|72104|72094|72098.4|72088.4|281
1709534400000|2024-03-04 06:40:00|72103.9|72093.9|72107.5|72097.5|72107.5|72097.5|72102.9|72092.9|201
1709534700000|2024-03-04 06:45:00|72107.3|72097.3|72107.8|72097.8|72109.5|72099.5|72105.8|72095.8|200
1709535000000|2024-03-04 06:50:00|72107.9|72097.9|72108|72098|72113|72103|72106.9|72096.9|262
1709535300000|2024-03-04 06:55:00|72108.2|72098.2|72114.2|72104.2|72116.9|72106.9|72107.2|72097.2|376
1709535600000|2024-03-04 07:00:00|72113.1|72103.1|72116.7|72106.7|72118.6|72108.6|72110.8|72100.8|306
1709535900000|2024-03-04 07:05:00|72116.6|72106.6|72111.3|72101.3|72117.1|72107.1|72111.1|72101.1|258
1709536200000|2024-03-04 07:10:00|72111.2|72101.2|72110.3|72100.3|72113.6|72103.6|72109.3|72099.3|268
1709536500000|2024-03-04 07:15:00|72110.4|72100.4|72113.8|72103.8|72114.6|72104.6|72109.4|72099.4|270
1709536800000|2024-03-04 07:20:00|72112.7|72102.7|72109.5|72099.5|72114.4|72104.4|72109|72099|264
1709537100000|2024-03-04 07:25:00|72109.4|72099.4|72112.2|72102.2|72112.4|72102.4|72109.3|72099.3|197
1709537400000|2024-03-04 07:30:00|72112.1|72102.1|72112.7|72102.7|72114.5|72104.5|72109.9|72099.9|283
1709537700000|2024-03-04 07:35:00|72112.3|72102.3|72114|72104|72115.8|72105.8|72110.9|72100.9|271
1709538000000|2024-03-04 07:40:00|72113.8|72103.8|72108.8|72098.8|72114.2|72104.2|72108.8|72098.8|252
1709538300000|2024-03-04 07:45:00|72108.7|72098.7|72106|72096|72111.9|72101.9|72105.5|72095.5|260
1709538600000|2024-03-04 07:50:00|72105.9|72095.9|72108.7|72098.7|72108.8|72098.8|72103.2|72093.2|280
1709538900000|2024-03-04 07:55:00|72108.6|72098.6|72106.5|72096.5|72109.6|72099.6|72105.8|72095.8|250
1709539200000|2024-03-04 08:00:00|72106.3|72096.3|72102.5|72092.5|72108.2|72098.2|72102.2|72092.2|257
1709539500000|2024-03-04 08:05:00|72102.6|72092.6|72102.9|72092.9|72103.5|72093.5|72101.1|72091.1|226
1709539800000|2024-03-04 08:10:00|72103|72093|72099.4|72089.4|72103.8|72093.8|72098.4|72088.4|221
1709540100000|2024-03-04 08:15:00|72099.5|72089.5|72103.7|72093.7|72105|72095|72099.5|72089.5|213
1709540400000|2024-03-04 08:20:00|72103.6|72093.6|72104|72094|72107.5|72095.6|72100.6|72086.3|316
1709540700000|2024-03-04 08:25:00|72104.6|72094.6|72112.7|72102.7|72113.6|72103.6|72104.6|72094.6|303
1709541000000|2024-03-04 08:30:00|72112.6|72102.6|72111.8|72101.8|72114.4|72104.4|72109.8|72099.8|239
1709541300000|2024-03-04 08:35:00|72111.9|72101.9|72112.2|72102.2|72113.6|72103.6|72111.4|72101.4|105
1709541600000|2024-03-04 08:40:00|72112.1|72102.1|72111.9|72101.9|72113.5|72103.5|72111.4|72101.4|184
1709541900000|2024-03-04 08:45:00|72111.7|72101.7|72117.6|72107.6|72118|72108|72111.4|72101.4|201
1709542200000|2024-03-04 08:50:00|72117.5|72107.5|72114.2|72104.2|72117.8|72107.8|72113.3|72103.3|213
1709542500000|2024-03-04 08:55:00|72114.1|72104.1|72117|72107|72119.1|72109.1|72113.9|72103.9|175
1709542800000|2024-03-04 09:00:00|72116|72106|72116.5|72106.5|72117.3|72107.3|72113.8|72103.8|247
1709543100000|2024-03-04 09:05:00|72116.6|72106.6|72122.4|72112.4|72124.7|72114.7|72115.8|72105.8|269
1709543400000|2024-03-04 09:10:00|72122.5|72112.5|72117.5|72107.5|72122.6|72112.6|72117.2|72107.2|167
1709543700000|2024-03-04 09:15:00|72117.3|72107.3|72117.9|72107.9|72120|72110|72116.7|72106.7|161
1709544000000|2024-03-04 09:20:00|72118|72108|72118.1|72108.1|72118.5|72108.5|72117.9|72107.9|113
1709544300000|2024-03-04 09:25:00|72118|72108|72116.9|72106.9|72118.6|72108.6|72116.5|72106.5|173
1709544600000|2024-03-04 09:30:00|72117|72107|72114.5|72104.5|72117.4|72107.4|72113|72103|247
1709544900000|2024-03-04 09:35:00|72114.4|72104.4|72114.8|72104.8|72116.3|72106.3|72113.4|72103.4|216
1709545200000|2024-03-04 09:40:00|72114.9|72104.9|72113.7|72103.7|72115.3|72105.3|72113|72103|185
1709545500000|2024-03-04 09:45:00|72113.8|72103.8|72112.1|72102.1|72116|72106|72110|72100|241
1709545800000|2024-03-04 09:50:00|72112.2|72102.2|72114.8|72104.8|72115.5|72105.5|72112.1|72102.1|234
1709546100000|2024-03-04 09:55:00|72114.7|72104.7|72116.1|72106.1|72117.9|72107.9|72113.6|72103.6|293
1709546400000|2024-03-04 10:00:00|72116.2|72106.2|72119|72109|72121.2|72111.2|72116.2|72106.2|248
1709546700000|2024-03-04 10:05:00|72118.9|72108.9|72121.3|72111.3|72121.4|72111.4|72118.8|72108.8|134
1709547000000|2024-03-04 10:10:00|72121.4|72111.4|72121.1|72111.1|72126.5|72111.8|72119.3|72106.5|127
1709547300000|2024-03-04 10:15:00|72120.9|72110.9|72124.6|72114.6|72126.2|72116.2|72119.3|72109.3|190
1709547600000|2024-03-04 10:20:00|72124.5|72114.5|72124.5|72114.5|72125.8|72115.8|72122.8|72112.8|165
1709547900000|2024-03-04 10:25:00|72124.4|72114.4|72128.4|72118.4|72129.1|72119.1|72124.1|72114.1|171
1709548200000|2024-03-04 10:30:00|72128.5|72118.5|72125.9|72115.9|72131.6|72121.6|72123.7|72113.7|331
1709548500000|2024-03-04 10:35:00|72125.8|72115.8|72115|72105|72126.1|72116.1|72114.8|72104.8|274
1709548800000|2024-03-04 10:40:00|72114.9|72104.9|72111.5|72101.5|72116|72106|72111.1|72101.1|252
1709549100000|2024-03-04 10:45:00|72111.4|72101.4|72112.2|72102.2|72113.8|72103.8|72110.9|72100.9|219
1709549400000|2024-03-04 10:50:00|72112.3|72102.3|72112.1|72102.1|72114.4|72104.4|72111.2|72101.2|217
1709549700000|2024-03-04 10:55:00|72112|72102|72111.1|72101.1|72112.8|72102.8|72109.8|72099.8|196
1709550000000|2024-03-04 11:00:00|72111|72101|72115.9|72105.9|72116.7|72106.7|72110|72100|153
1709550300000|2024-03-04 11:05:00|72116|72106|72121|72111|72122.7|72112.7|72115.9|72105.9|147
1709550600000|2024-03-04 11:10:00|72120.9|72110.9|72119|72109|72126|72116|72118.8|72108.8|203
1709550900000|2024-03-04 11:15:00|72118.9|72108.9|72118.1|72108.1|72121.7|72111.7|72118.1|72108.1|182
1709551200000|2024-03-04 11:20:00|72118|72108|72116.8|72106.8|72120.4|72110.4|72116.1|72106.1|215
1709551500000|2024-03-04 11:25:00|72117.3|72107.3|72113.9|72103.9|72117.4|72107.4|72112.2|72102.2|240
1709551800000|2024-03-04 11:30:00|72114|72104|72114.7|72104.7|72116.4|72106.4|72112.1|72102.1|199
1709552100000|2024-03-04 11:35:00|72114.8|72104.8|72115|72105|72116.1|72106.1|72113.4|72103.4|190
1709552400000|2024-03-04 11:40:00|72115.1|72105.1|72117.8|72107.8|72119.4|72109.4|72114|72104|260
1709552700000|2024-03-04 11:45:00|72118|72108|72112|72102|72118|72108|72111.4|72101.4|146
1709553000000|2024-03-04 11:50:00|72111.8|72101.8|72113.1|72103.1|72113.6|72103.6|72111.6|72101.6|126
1709553300000|2024-03-04 11:55:00|72113.2|72103.2|72108.8|72098.8|72113.2|72103.2|72106.6|72096.6|158
1709553600000|2024-03-04 12:00:00|72108.9|72098.9|72111.8|72101.8|72112.2|72102.2|72107.9|72097.9|206
1709553900000|2024-03-04 12:05:00|72111.9|72101.9|72122.4|72112.4|72122.4|72112.4|72111.8|72101.8|189
1709554200000|2024-03-04 12:10:00|72122.5|72112.5|72120.7|72110.7|72124.5|72114.5|72119|72109|215
1709554500000|2024-03-04 12:15:00|72120.6|72110.6|72114.3|72104.3|72121.6|72111.6|72113.8|72103.8|275
1709554800000|2024-03-04 12:20:00|72114.5|72104.5|72108.9|72098.9|72115.4|72105.4|72107.8|72097.8|167
1709555100000|2024-03-04 12:25:00|72109|72099|72107.9|72097.9|72110.4|72100.4|72105.4|72095.4|191
1709555400000|2024-03-04 12:30:00|72107.7|72097.7|72104.9|72094.9|72107.8|72097.8|72104.4|72094.4|188
1709555700000|2024-03-04 12:35:00|72105|72095|72107|72097|72107.3|72097.3|72103.7|72093.7|130
1709556000000|2024-03-04 12:40:00|72106.8|72096.8|72113.5|72103.5|72119.1|72103.9|72106.8|72096.8|188
1709556300000|2024-03-04 12:45:00|72113.6|72103.6|72119.4|72099.4|72119.5|72104.7|72111.4|72097.1|209
1709556600000|2024-03-04 12:50:00|72119.5|72099.5|72119|72099|72120.7|72105.5|72113.9|72098.5|203
1709556900000|2024-03-04 12:55:00|72119.1|72099.1|72118.5|72098.5|72122.9|72105.1|72113.2|72097.7|257
1709557200000|2024-03-04 13:00:00|72118.6|72098.6|72120.2|72100.2|72123.1|72105.6|72114.7|72097.4|394
1709557500000|2024-03-04 13:05:00|72119.5|72099.5|72113.5|72103.5|72120.1|72103.8|72112.6|72097|295
1709557800000|2024-03-04 13:10:00|72113.6|72103.6|72119.5|72099.5|72119.6|72104.8|72111.8|72096.9|398
1709558100000|2024-03-04 13:15:00|72119.6|72099.6|72116.1|72106.1|72127|72111.9|72115.7|72099.6|417
1709558400000|2024-03-04 13:20:00|72116.2|72106.2|72123.6|72103.6|72123.6|72111.6|72115.4|72101.8|499
1709558700000|2024-03-04 13:25:00|72123.5|72103.5|72119.4|72109.4|72127.8|72111.8|72117.6|72102.7|404
1709559000000|2024-03-04 13:30:00|72119.5|72109.5|72113.2|72103.2|72126.9|72110.7|72112.1|72102.1|315
1709559300000|2024-03-04 13:35:00|72113.1|72103.1|72120.8|72100.8|72123.7|72111.9|72113.1|72100.4|417
1709559600000|2024-03-04 13:40:00|72120.9|72100.9|72110.1|72100.1|72123.6|72106.4|72109.4|72095.9|318
1709559900000|2024-03-04 13:45:00|72110|72100|72108.2|72098.2|72111.2|72101.2|72106.3|72096.3|286
1709560200000|2024-03-04 13:50:00|72108.1|72098.1|72104.1|72094.1|72108.2|72098.2|72102.5|72092.5|277
1709560500000|2024-03-04 13:55:00|72104|72094|72102.5|72092.5|72104|72094|72099.9|72089.9|280
1709560800000|2024-03-04 14:00:00|72102.6|72092.6|72101.4|72091.4|72106.2|72096.2|72100.6|72090.6|290
1709561100000|2024-03-04 14:05:00|72101.3|72091.3|72106.2|72096.2|72106.6|72096.6|72100.1|72090.1|307
1709561400000|2024-03-04 14:10:00|72106.1|72096.1|72106|72096|72109.8|72099.8|72105.4|72095.4|371
1709561700000|2024-03-04 14:15:00|72105.9|72095.9|72099.6|72089.6|72106.4|72095.9|72099.2|72085.9|337
1709562000000|2024-03-04 14:20:00|72099.7|72089.7|72098.3|72088.3|72101.1|72091.1|72096.7|72086.7|293
1709562300000|2024-03-04 14:25:00|72098.4|72088.4|72097.4|72087.4|72099.1|72089.1|72094.4|72084.4|393
1709562600000|2024-03-04 14:30:00|72097.6|72087.6|72098.1|72088.1|72103.1|72089.3|72095.8|72080.2|559
1709562900000|2024-03-04 14:35:00|72098|72088|72096.1|72086.1|72098.9|72088.9|72095.5|72085.5|401
1709563200000|2024-03-04 14:40:00|72095.9|72085.9|72095.7|72085.7|72096.2|72086.2|72092.9|72082.9|380
1709563500000|2024-03-04 14:45:00|72095.8|72085.8|72094.1|72084.1|72096.7|72086.7|72093.1|72083.1|465
1709563800000|2024-03-04 14:50:00|72094.2|72084.2|72091.7|72081.7|72096.6|72086.6|72090.2|72080.2|467
1709564100000|2024-03-04 14:55:00|72091.8|72081.8|72088.8|72078.8|72091.8|72081.8|72087.4|72077.4|444
1709564400000|2024-03-04 15:00:00|72089|72079|72093|72083|72093.1|72083.1|72088.3|72078.3|527
1709564700000|2024-03-04 15:05:00|72093.1|72083.1|72100.7|72090.7|72103.5|72093.5|72093|72083|488
1709565000000|2024-03-04 15:10:00|72100.6|72090.6|72103.9|72093.9|72104.8|72094.8|72100.1|72090.1|444
1709565300000|2024-03-04 15:15:00|72104.1|72094.1|72095.7|72085.7|72108|72098|72095.6|72085.6|488
1709565600000|2024-03-04 15:20:00|72095.5|72085.5|72096|72086|72100.8|72090.8|72095.5|72085.5|392
1709565900000|2024-03-04 15:25:00|72095.9|72085.9|72098.6|72088.6|72099|72089|72094.6|72084.6|523
1709566200000|2024-03-04 15:30:00|72098.7|72088.7|72099|72089|72101.8|72091.8|72097.1|72087.1|373
1709566500000|2024-03-04 15:35:00|72099.3|72089.3|72097.9|72087.9|72101.2|72091.2|72097.4|72087.4|307
1709566800000|2024-03-04 15:40:00|72097.8|72087.8|72097.5|72087.5|72100.1|72090.1|72096.3|72086.3|327
1709567100000|2024-03-04 15:45:00|72097.3|72087.3|72095.8|72085.8|72100.2|72090.2|72095.1|72085.1|411
1709567400000|2024-03-04 15:50:00|72095.7|72085.7|72096.2|72086.2|72096.9|72086.9|72093.8|72083.8|363
1709567700000|2024-03-04 15:55:00|72096|72086|72092.9|72082.9|72096.9|72086.9|72092.5|72082.5|380
1709568000000|2024-03-04 16:00:00|72093|72083|72091.7|72081.7|72094.4|72084.4|72087.8|72077.8|510
1709568300000|2024-03-04 16:05:00|72091.6|72081.6|72087.8|72077.8|72092.3|72082.3|72087.6|72077.6|438
1709568600000|2024-03-04 16:10:00|72087.7|72077.7|72087.1|72077.1|72090.9|72080.9|72086.7|72076.7|498
1709568900000|2024-03-04 16:15:00|72087.2|72077.2|72088.7|72078.7|72089.4|72079.4|72086.9|72076.9|466
1709569200000|2024-03-04 16:20:00|72088.6|72078.6|72088.5|72078.5|72091.1|72081.1|72087.1|72077.1|518
1709569500000|2024-03-04 16:25:00|72088.3|72078.3|72088.1|72078.1|72089.7|72079.7|72086.6|72076.6|423
1709569800000|2024-03-04 16:30:00|72088.3|72078.3|72084.9|72074.9|72089.8|72079.8|72081.5|72071.5|511
1709570100000|2024-03-04 16:35:00|72085.1|72075.1|72087.1|72077.1|72087.5|72077.5|72083.8|72073.8|419
1709570400000|2024-03-04 16:40:00|72087|72077|72086.4|72076.4|72087.3|72077.3|72086|72076|290
1709570700000|2024-03-04 16:45:00|72086.3|72076.3|72088.1|72078.1|72088.7|72078.7|72085.7|72075.7|458
1709571000000|2024-03-04 16:50:00|72087.9|72077.9|72089.4|72079.4|72089.7|72079.7|72086.3|72076.3|307
1709571300000|2024-03-04 16:55:00|72089.6|72079.6|72088.3|72078.3|72089.9|72079.9|72086.7|72076.7|353
1709571600000|2024-03-04 17:00:00|72088.4|72078.4|72092.3|72082.3|72094.5|72084.5|72087.8|72077.8|390
1709571900000|2024-03-04 17:05:00|72092.4|72082.4|72093.3|72083.3|72094.8|72084.8|72092.3|72082.3|285
1709572200000|2024-03-04 17:10:00|72093.4|72083.4|72090.3|72080.3|72094.2|72084.2|72089.3|72079.3|214
1709572500000|2024-03-04 17:15:00|72090.2|72080.2|72086.5|72076.5|72092.7|72081.3|72085.4|72070.7|317
1709572800000|2024-03-04 17:20:00|72086.4|72076.4|72089.3|72079.3|72089.9|72079.9|72085.3|72075.3|372
1709573100000|2024-03-04 17:25:00|72089.2|72079.2|72088.3|72078.3|72090.6|72080.6|72087.1|72077.1|328
1709573400000|2024-03-04 17:30:00|72088.4|72078.4|72085.9|72075.9|72088.8|72078.8|72085.8|72075.8|336
1709573700000|2024-03-04 17:35:00|72086|72076|72084.7|72074.7|72091.1|72076.8|72084|72068.4|360
1709574000000|2024-03-04 17:40:00|72085.2|72075.2|72085.8|72075.8|72090.5|72075.8|72083.5|72070.1|327
1709574300000|2024-03-04 17:45:00|72085.9|72075.9|72088.6|72078.6|72090|72080|72085.2|72075.2|355
1709574600000|2024-03-04 17:50:00|72088.5|72078.5|72088.4|72078.4|72089.7|72079.7|72085.2|72075.2|372
1709574900000|2024-03-04 17:55:00|72088.5|72078.5|72095.6|72085.6|72096.2|72086.2|72088.5|72078.5|327
1709575200000|2024-03-04 18:00:00|72095.5|72085.5|72096|72086|72097.4|72087.4|72095.1|72085.1|287
1709575500000|2024-03-04 18:05:00|72096.1|72086.1|72094.1|72084.1|72096.7|72086.7|72093.6|72083.6|286
1709575800000|2024-03-04 18:10:00|72094.2|72084.2|72096.5|72086.5|72100.1|72087.4|72094.2|72079.4|295
1709576100000|2024-03-04 18:15:00|72096.6|72086.6|72096.3|72086.3|72097.5|72087.5|72095.8|72085.8|281
1709576400000|2024-03-04 18:20:00|72096.2|72086.2|72098.5|72088.5|72101.5|72091.5|72096.2|72086.2|373
1709576700000|2024-03-04 18:25:00|72098.4|72088.4|72095.8|72085.8|72099|72089|72092.1|72082.1|392
1709577000000|2024-03-04 18:30:00|72095.6|72085.6|72095.2|72085.2|72097.1|72087.1|72092.6|72082.6|394
1709577300000|2024-03-04 18:35:00|72095.1|72085.1|72095.7|72085.7|72096.3|72086.3|72091.8|72081.8|329
1709577600000|2024-03-04 18:40:00|72095.8|72085.8|72094.3|72084.3|72095.9|72085.9|72093.5|72083.5|387
1709577900000|2024-03-04 18:45:00|72094.4|72084.4|72094.2|72084.2|72098.3|72088.3|72093.3|72083.3|353
1709578200000|2024-03-04 18:50:00|72094.3|72084.3|72096.8|72086.8|72096.8|72086.8|72093.7|72083.7|336
1709578500000|2024-03-04 18:55:00|72096.7|72086.7|72096.7|72086.7|72097.5|72087.5|72094.6|72084.6|322
1709578800000|2024-03-04 19:00:00|72096.8|72086.8|72097|72087|72101.8|72087.4|72096.5|72081.3|305
1709579100000|2024-03-04 19:05:00|72096.9|72086.9|72104.7|72084.7|72105.9|72090.8|72096.7|72082.5|357
1709579400000|2024-03-04 19:10:00|72104.8|72084.8|72104.8|72084.8|72106.9|72091.4|72100.5|72082.5|351
1709579700000|2024-03-04 19:15:00|72105.2|72085.2|72106.8|72086.8|72107.8|72087.8|72103.8|72083.8|373
1709580000000|2024-03-04 19:20:00|72106.5|72086.5|72107.7|72087.7|72108.6|72092.8|72101.5|72086.5|367
1709580300000|2024-03-04 19:25:00|72107.6|72087.6|72107.5|72087.5|72108.4|72092.9|72101.7|72086.3|421
1709580600000|2024-03-04 19:30:00|72107.6|72087.6|72110.9|72090.9|72111.1|72095.1|72102|72087|336
1709580900000|2024-03-04 19:35:00|72110.8|72090.8|72104.9|72084.9|72111.2|72094.2|72101.1|72084.9|246
1709581200000|2024-03-04 19:40:00|72105|72085|72101.7|72081.7|72105|72090.7|72096.3|72081.2|350
1709581500000|2024-03-04 19:45:00|72101.6|72081.6|72101.6|72081.6|72102.6|72086.6|72095.2|72080.9|356
1709581800000|2024-03-04 19:50:00|72101.5|72081.5|72102.9|72082.9|72103.4|72083.4|72101.4|72081.4|361
1709582100000|2024-03-04 19:55:00|72102.8|72082.8|72104.1|72084.1|72104.3|72089.2|72099|72081.8|326
1709582400000|2024-03-04 20:00:00|72104|72084|72104.6|72084.6|72104.8|72084.8|72103.1|72083.1|306
1709582700000|2024-03-04 20:05:00|72104.5|72084.5|72104.5|72084.5|72104.7|72089.6|72098.9|72083.4|213
1709583000000|2024-03-04 20:10:00|72104.6|72084.6|72104.5|72084.5|72105.9|72085.9|72104.2|72084.2|147
1709583300000|2024-03-04 20:15:00|72104.4|72084.4|72104.5|72084.5|72106|72086|72104.2|72084.2|214
1709583600000|2024-03-04 20:20:00|72099.5|72089.5|72099.4|72089.4|72105.2|72090.4|72099.2|72084.4|236
1709583900000|2024-03-04 20:25:00|72099.5|72089.5|72103.3|72083.3|72105.3|72090.4|72099.4|72083.2|172
1709584200000|2024-03-04 20:30:00|72103.4|72083.4|72104.4|72084.4|72104.8|72089.8|72098.4|72083.4|183
1709584500000|2024-03-04 20:35:00|72104.5|72084.5|72098.8|72088.8|72104.9|72090|72098.4|72084.5|186
1709584800000|2024-03-04 20:40:00|72098.9|72088.9|72098.8|72088.8|72103.7|72089|72098.3|72083.4|181
1709585100000|2024-03-04 20:45:00|72098.9|72088.9|72099.2|72089.2|72099.9|72089.9|72098.8|72088.8|187
1709585400000|2024-03-04 20:50:00|72099.3|72089.3|72098.6|72088.6|72103.8|72089.8|72097.9|72083.5|335
1709585700000|2024-03-04 20:55:00|72098.7|72088.7|72101.2|72091.2|72101.6|72091.6|72097.6|72087.6|304
1709586000000|2024-03-04 21:00:00|72106.1|72086.1|72106.2|72086.2|72106.4|72086.4|72105.6|72085.6|113
1709586300000|2024-03-04 21:05:00|72106.1|72086.1|72106.1|72086.1|72107|72087|72105.8|72085.8|62
1709586600000|2024-03-04 21:10:00|72106.2|72086.2|72113.9|72093.9|72115.1|72095.1|72106|72086|114
1709586900000|2024-03-04 21:15:00|72113.8|72093.8|72110.4|72090.4|72113.8|72093.8|72108.8|72088.8|116
1709587200000|2024-03-04 21:20:00|72110.3|72090.3|72107.3|72087.3|72110.9|72090.9|72106.9|72086.9|139
1709587500000|2024-03-04 21:25:00|72107.1|72087.1|72108.4|72088.4|72109.6|72089.6|72107|72087|152
1709587800000|2024-03-04 21:30:00|72108|72088|72107.5|72087.5|72108.4|72088.4|72107.4|72087.4|103
1709588100000|2024-03-04 21:35:00|72107.8|72087.8|72107.5|72087.5|72108.1|72088.1|72107.5|72087.5|73
1709588400000|2024-03-04 21:40:00|72107.9|72087.9|72107.5|72087.5|72108.3|72088.3|72107.3|72087.3|87
1709588700000|2024-03-04 21:45:00|72107.7|72087.7|72108.2|72088.2|72112.3|72092.3|72106.8|72086.8|361
1709589000000|2024-03-04 21:50:00|72108.3|72088.3|72107.9|72087.9|72108.4|72088.4|72107.1|72087.1|191
1709589300000|2024-03-04 21:55:00|72107.8|72087.8|72110.9|72090.9|72113.4|72093.4|72107.6|72087.6|86
1709589600000|2024-03-04 22:00:00|72110.6|72090.6|72112.3|72092.3|72124|72092.3|72110.2|72079.7|24
1709589900000|2024-03-04 22:05:00|72112.2|72092.2|72123.8|72086.5|72123.8|72092.6|72110.3|72085.1|112
1709590200000|2024-03-04 22:10:00|72123.9|72086.8|72127.4|72087.9|72127.4|72091.4|72110.7|72085.2|124
1709590500000|2024-03-04 22:15:00|72125.9|72088.9|72130.2|72086.5|72130.2|72089.7|72125.9|72086.5|43
1709590800000|2024-03-04 22:20:00|72128.3|72088.9|72125.6|72087.3|72128.3|72089.8|72122.2|72087.1|28
1709591100000|2024-03-04 22:25:00|72125.7|72087.5|72126.7|72089.5|72127.3|72090.3|72122.1|72087.5|73
1709591400000|2024-03-04 22:30:00|72127.3|72090.3|72127.6|72087.4|72128.2|72090.3|72122.3|72087.3|421
1709591700000|2024-03-04 22:35:00|72127.5|72087.3|72126.5|72086.4|72128.7|72087.7|72124.6|72085.5|212
1709592000000|2024-03-04 22:40:00|72126.6|72086.5|72132.8|72086|72132.9|72087.6|72125.6|72083.8|72
1709592300000|2024-03-04 22:45:00|72133.7|72084.8|72131.4|72084.3|72133.9|72084.9|72131.4|72082.4|65
1709592600000|2024-03-04 22:50:00|72132.7|72084.2|72125.4|72081.3|72132.7|72084.2|72125.3|72081.2|42
1709592900000|2024-03-04 22:55:00|72125.3|72082.1|72126.5|72084.7|72128.3|72098.1|72117.8|72080.9|71
1709593200000|2024-03-04 23:00:00|72126.3|72087.8|72118.9|72088.5|72126.8|72096.1|72113|72086.7|96
1709593500000|2024-03-04 23:05:00|72119.2|72088.7|72119.2|72089.1|72120.4|72095.5|72113.5|72087.9|94
1709593800000|2024-03-04 23:10:00|72119.3|72089.2|72112.1|72092.1|72120.2|72094.6|72111.4|72088.8|142
1709594100000|2024-03-04 23:15:00|72112.2|72092.2|72114.1|72094.1|72114.3|72094.3|72111.9|72091.9|204
1709594400000|2024-03-04 23:20:00|72114.2|72094.2|72112|72092|72114.9|72094.9|72111.7|72091.7|160
1709594700000|2024-03-04 23:25:00|72112.1|72092.1|72112.4|72092.4|72113.4|72093.4|72111.2|72091.2|175
1709595000000|2024-03-04 23:30:00|72112.1|72092.1|72111.5|72091.5|72113.6|72093.6|72110.3|72090.3|218
1709595300000|2024-03-04 23:35:00|72111.4|72091.4|72115.7|72095.7|72115.9|72095.9|72110.4|72090.4|125
1709595600000|2024-03-04 23:40:00|72115.5|72095.5|72113.7|72093.7|72118.3|72098.3|72112.1|72092.1|153
1709595900000|2024-03-04 23:45:00|72113.8|72093.8|72117.9|72097.9|72121.1|72101.1|72113.7|72093.7|229
1709596200000|2024-03-04 23:50:00|72118|72098|72120.1|72100.1|72120.5|72100.5|72117.1|72097.1|245
1709596500000|2024-03-04 23:55:00|72120.2|72100.2|72113.6|72093.6|72121.2|72101.2|72111.7|72091.7|162
1709596800000|2024-03-05 00:00:00|72115.4|72095.4|72116.1|72096.1|72118.6|72098.6|72113|72093|199
1709597100000|2024-03-05 00:05:00|72116.2|72096.2|72115.2|72095.2|72116.9|72096.9|72114.5|72094.5|146
1709597400000|2024-03-05 00:10:00|72115.1|72095.1|72110.7|72090.7|72115.9|72095.9|72110.7|72090.7|225
1709597700000|2024-03-05 00:15:00|72110.8|72090.8|72117.4|72097.4|72117.6|72097.6|72110.8|72090.8|206
1709598000000|2024-03-05 00:20:00|72117.3|72097.3|72119.3|72099.3|72127.5|72107.5|72117.3|72097.3|209
1709598300000|2024-03-05 00:25:00|72120.4|72100.4|72131.2|72111.2|72135.1|72115.1|72118.6|72098.6|304
1709598600000|2024-03-05 00:30:00|72131.3|72111.3|72128.4|72108.4|72132.2|72112.2|72127.7|72107.7|241
1709598900000|2024-03-05 00:35:00|72128.3|72108.3|72123.2|72103.2|72128.7|72108.7|72123.2|72103.2|215
1709599200000|2024-03-05 00:40:00|72123.5|72103.5|72119.9|72099.9|72123.9|72103.9|72118.4|72098.4|328
1709599500000|2024-03-05 00:45:00|72119.7|72099.7|72114.8|72104.8|72120.5|72104.9|72114.5|72098.8|204
1709599800000|2024-03-05 00:50:00|72114.7|72104.7|72119.7|72099.7|72120.4|72104.9|72113.7|72093.7|300
1709600100000|2024-03-05 00:55:00|72119.6|72099.6|72114.4|72104.4|72121.2|72105|72114.4|72098|302
1709600400000|2024-03-05 01:00:00|72114.3|72104.3|72114.3|72104.3|72118.1|72108.1|72111.7|72101.7|410
1709600700000|2024-03-05 01:05:00|72114.4|72104.4|72109.4|72099.4|72121.3|72107.7|72108|72096.8|514
1709601000000|2024-03-05 01:10:00|72109.5|72099.5|72118|72098|72121|72106.5|72108.4|72096.9|332
1709601300000|2024-03-05 01:15:00|72118.1|72098.1|72109.6|72089.6|72118.3|72098.3|72104|72088.9|265
1709601600000|2024-03-05 01:20:00|72109.5|72089.5|72104.4|72094.4|72119.1|72101.9|72103.5|72088.8|409
1709601900000|2024-03-05 01:25:00|72104.5|72094.5|72108.7|72088.7|72112.2|72095.2|72100.9|72084.9|437
1709602200000|2024-03-05 01:30:00|72108.8|72088.8|72105.2|72095.2|72113.9|72095.7|72094.3|72084.3|571
1709602500000|2024-03-05 01:35:00|72105.3|72095.3|72090.9|72080.9|72109.9|72097.3|72090.5|72080.5|465
1709602800000|2024-03-05 01:40:00|72090.8|72080.8|72083.8|72063.8|72090.8|72080.8|72063.5|72053.1|542
1709603100000|2024-03-05 01:45:00|72085.3|72065.3|72087.2|72077.2|72090.9|72077.7|72079|72061.3|515
1709603400000|2024-03-05 01:50:00|72087.1|72077.1|72086.6|72076.6|72096.1|72084|72086.6|72073.7|365
1709603700000|2024-03-05 01:55:00|72086.5|72076.5|72085.3|72075.3|72092|72082|72077.9|72067.9|539
1709604000000|2024-03-05 02:00:00|72085.6|72075.6|72091.7|72081.7|72094.3|72084.3|72084.2|72074.2|447
1709604300000|2024-03-05 02:05:00|72091.6|72081.6|72084.4|72074.4|72096.6|72081.9|72083.7|72073.7|332
1709604600000|2024-03-05 02:10:00|72084.5|72074.5|72086.3|72076.3|72087.4|72077.4|72083.1|72073.1|378
1709604900000|2024-03-05 02:15:00|72086.4|72076.4|72087.1|72077.1|72094.2|72084.2|72086.4|72076.4|448
1709605200000|2024-03-05 02:20:00|72087.2|72077.2|72083.8|72073.8|72090|72080|72082.6|72072.6|441
1709605500000|2024-03-05 02:25:00|72083.7|72073.7|72090.1|72080.1|72092.9|72082.9|72083.6|72073.6|350
1709605800000|2024-03-05 02:30:00|72089.5|72079.5|72092.5|72082.5|72093|72083|72087.7|72077.7|405
1709606100000|2024-03-05 02:35:00|72092.6|72082.6|72091.2|72081.2|72093.2|72083.2|72088.7|72078.7|360
1709606400000|2024-03-05 02:40:00|72091.3|72081.3|72099|72089|72099.6|72089.6|72091.3|72081.3|407
1709606700000|2024-03-05 02:45:00|72098.9|72088.9|72100.6|72090.6|72104.3|72094.3|72095.1|72085.1|467
1709607000000|2024-03-05 02:50:00|72100.7|72090.7|72095.2|72085.2|72104.6|72094.6|72094.5|72084.5|370
1709607300000|2024-03-05 02:55:00|72094.7|72084.7|72096.6|72086.6|72098.6|72088.6|72094.5|72084.5|341
1709607600000|2024-03-05 03:00:00|72097|72087|72096.8|72086.8|72102.4|72092.4|72095|72085|303
1709607900000|2024-03-05 03:05:00|72096.9|72086.9|72094.6|72084.6|72097.2|72087.2|72092.8|72082.8|333
1709608200000|2024-03-05 03:10:00|72094.5|72084.5|72092.7|72082.7|72095.2|72085.2|72090.8|72080.8|320
1709608500000|2024-03-05 03:15:00|72092.6|72082.6|72089.5|72079.5|72092.7|72082.7|72088|72078|341
1709608800000|2024-03-05 03:20:00|72089.7|72079.7|72092.9|72082.9|72096.4|72086.4|72089.7|72079.7|301
1709609100000|2024-03-05 03:25:00|72093|72083|72090.2|72080.2|72096.7|72086.7|72090.2|72080.2|335
1709609400000|2024-03-05 03:30:00|72090.1|72080.1|72085.5|72075.5|72094.9|72082.6|72085.5|72070.4|319
1709609700000|2024-03-05 03:35:00|72085.4|72075.4|72088.2|72078.2|72088.6|72078.6|72084.3|72074.3|303
1709610000000|2024-03-05 03:40:00|72088.3|72078.3|72089.7|72079.7|72091.2|72081.2|72086.3|72076.3|328
1709610300000|2024-03-05 03:45:00|72089.8|72079.8|72091.8|72081.8|72092.9|72082.9|72089|72079|299
1709610600000|2024-03-05 03:50:00|72091.7|72081.7|72089.3|72079.3|72092.1|72082.1|72088.6|72078.6|268
1709610900000|2024-03-05 03:55:00|72089.4|72079.4|72093.7|72083.7|72094.3|72084.3|72089.4|72079.4|260
1709611200000|2024-03-05 04:00:00|72093.1|72083.1|72092|72082|72093.9|72083.9|72092|72082|260
1709611500000|2024-03-05 04:05:00|72092.1|72082.1|72092.7|72082.7|72092.8|72082.8|72091.5|72081.5|223
1709611800000|2024-03-05 04:10:00|72092.8|72082.8|72093.9|72083.9|72094.2|72084.2|72092.7|72082.7|181
1709612100000|2024-03-05 04:15:00|72094|72084|72092.5|72082.5|72098.6|72084.1|72092.2|72077.5|236
1709612400000|2024-03-05 04:20:00|72092.4|72082.4|72092|72082|72093.8|72083.8|72090.1|72080.1|346
1709612700000|2024-03-05 04:25:00|72091.9|72081.9|72090.2|72080.2|72092.6|72082.6|72089.6|72079.6|276
1709613000000|2024-03-05 04:30:00|72090.3|72080.3|72088.6|72078.6|72090.7|72080.7|72088.4|72078.4|315
1709613300000|2024-03-05 04:35:00|72088.8|72078.8|72091.6|72081.6|72092.3|72082.3|72088.1|72078.1|294
1709613600000|2024-03-05 04:40:00|72091.5|72081.5|72090.5|72080.5|72092|72082|72090.3|72080.3|215
1709613900000|2024-03-05 04:45:00|72090.6|72080.6|72091.8|72081.8|72093.8|72083.8|72090.1|72080.1|196
1709614200000|2024-03-05 04:50:00|72091.7|72081.7|72090.4|72080.4|72092.1|72082.1|72090|72080|214
1709614500000|2024-03-05 04:55:00|72090.5|72080.5|72093.5|72083.5|72093.9|72083.9|72090.4|72080.4|191
1709614800000|2024-03-05 05:00:00|72093.4|72083.4|72093.5|72083.5|72094.3|72084.3|72091.4|72081.4|306
1709615100000|2024-03-05 05:05:00|72093.6|72083.6|72093.8|72083.8|72094.5|72084.5|72093.5|72083.5|407
1709615400000|2024-03-05 05:10:00|72093.9|72083.9|72092.3|72082.3|72094.7|72084.7|72091.9|72081.9|235
1709615700000|2024-03-05 05:15:00|72092.2|72082.2|72093.7|72083.7|72094.1|72084.1|72092.2|72082.2|261
1709616000000|2024-03-05 05:20:00|72093.8|72083.8|72095.5|72085.5|72096.8|72086.8|72092.2|72082.2|282
1709616300000|2024-03-05 05:25:00|72095.6|72085.6|72098.2|72088.2|72099.3|72089.3|72093.6|72083.6|345
1709616600000|2024-03-05 05:30:00|72098.3|72088.3|72099.7|72089.7|72101.6|72091.6|72093|72083|453
1709616900000|2024-03-05 05:35:00|72099.8|72089.8|72097.8|72087.8|72102.1|72092.1|72095.8|72085.8|456
1709617200000|2024-03-05 05:40:00|72097.7|72087.7|72096.9|72086.9|72098.2|72088.2|72096.4|72086.4|328
1709617500000|2024-03-05 05:45:00|72097.1|72087.1|72097.1|72087.1|72097.9|72087.9|72093.9|72083.9|357
1709617800000|2024-03-05 05:50:00|72097.2|72087.2|72102.8|72092.8|72104.4|72094.4|72096.8|72086.8|377
1709618100000|2024-03-05 05:55:00|72102.9|72092.9|72105.5|72095.5|72108|72098|72102.1|72092.1|448
1709618400000|2024-03-05 06:00:00|72105.2|72095.2|72102.2|72092.2|72107.2|72097.2|72100.7|72090.7|349
1709618700000|2024-03-05 06:05:00|72102.1|72092.1|72104|72094|72106.2|72096.2|72101|72091|275
1709619000000|2024-03-05 06:10:00|72104.1|72094.1|72105.7|72095.7|72106.7|72096.7|72103.6|72093.6|269
1709619300000|2024-03-05 06:15:00|72105.6|72095.6|72105.7|72095.7|72107|72097|72100.6|72090.6|316
1709619600000|2024-03-05 06:20:00|72106.1|72096.1|72107.6|72097.6|72110.2|72100.2|72104.4|72094.4|338
1709619900000|2024-03-05 06:25:00|72107.5|72097.5|72108.1|72098.1|72110|72100|72107.1|72097.1|272
1709620200000|2024-03-05 06:30:00|72108|72098|72105.9|72095.9|72109.8|72099.8|72104.1|72094.1|354
1709620500000|2024-03-05 06:35:00|72105.8|72095.8|72109.8|72099.8|72110|72100|72105.8|72095.8|302
1709620800000|2024-03-05 06:40:00|72109.9|72099.9|72112.3|72102.3|72116.1|72106.1|72109.6|72099.6|336
1709621100000|2024-03-05 06:45:00|72112.2|72102.2|72116.7|72106.7|72117|72107|72112.2|72102.2|370
1709621400000|2024-03-05 06:50:00|72116.6|72106.6|72114.5|72104.5|72116.6|72106.6|72113.8|72103.8|339
1709621700000|2024-03-05 06:55:00|72114.4|72104.4|72120.7|72110.7|72121.9|72111.9|72114.4|72104.4|390
1709622000000|2024-03-05 07:00:00|72120.9|72110.9|72116.2|72106.2|72122.6|72112.6|72112.9|72102.9|484
1709622300000|2024-03-05 07:05:00|72116.3|72106.3|72115.3|72105.3|72117.4|72107.4|72114|72104|340
1709622600000|2024-03-05 07:10:00|72115.2|72105.2|72115.3|72105.3|72117|72107|72114.4|72104.4|366
1709622900000|2024-03-05 07:15:00|72115.5|72105.5|72118.7|72108.7|72119.3|72109.3|72115|72105|422
1709623200000|2024-03-05 07:20:00|72118.6|72108.6|72122.1|72112.1|72122.9|72112.9|72117.6|72107.6|416
1709623500000|2024-03-05 07:25:00|72121.9|72111.9|72121.2|72111.2|72123.1|72113.1|72119.2|72109.2|444
1709623800000|2024-03-05 07:30:00|72121|72111|72119.3|72109.3|72122.3|72112.3|72117.5|72107.5|392
1709624100000|2024-03-05 07:35:00|72119.2|72109.2|72116.7|72106.7|72120|72110|72114.7|72104.7|366
1709624400000|2024-03-05 07:40:00|72116.8|72106.8|72114.4|72104.4|72116.8|72106.8|72112.9|72102.9|314
1709624700000|2024-03-05 07:45:00|72114.5|72104.5|72119.9|72109.9|72120.7|72110.7|72111.5|72101.5|418
1709625000000|2024-03-05 07:50:00|72120|72110|72123|72113|72123.5|72113.5|72117.9|72107.9|363
1709625300000|2024-03-05 07:55:00|72122.9|72112.9|72124.2|72114.2|72126.2|72116.2|72121.7|72111.7|463
1709625600000|2024-03-05 08:00:00|72123.9|72113.9|72122.9|72112.9|72123.9|72113.9|72119.9|72109.9|464
1709625900000|2024-03-05 08:05:00|72122.8|72112.8|72124.8|72114.8|72126.3|72116.3|72122.1|72112.1|392
1709626200000|2024-03-05 08:10:00|72124.9|72114.9|72118.5|72108.5|72126|72116|72118.5|72108.5|352
1709626500000|2024-03-05 08:15:00|72118.6|72108.6|72123.5|72113.5|72124.7|72114.7|72117.3|72107.3|445
1709626800000|2024-03-05 08:20:00|72123.4|72113.4|72129.6|72119.6|72134.9|72124.9|72123.4|72113.4|439
1709627100000|2024-03-05 08:25:00|72129.7|72119.7|72133.9|72123.9|72134.1|72124.1|72127.3|72117.3|416
1709627400000|2024-03-05 08:30:00|72134|72124|72130.2|72120.2|72136.4|72126.4|72129.8|72119.8|381
1709627700000|2024-03-05 08:35:00|72130.3|72120.3|72131.8|72121.8|72134|72124|72130.3|72120.3|359
1709628000000|2024-03-05 08:40:00|72131.9|72121.9|72129.4|72119.4|72132.1|72122.1|72128.8|72118.8|385
1709628300000|2024-03-05 08:45:00|72129.5|72119.5|72131.7|72121.7|72134.4|72124.4|72128.7|72118.7|411
1709628600000|2024-03-05 08:50:00|72131.9|72121.9|72130.4|72120.4|72131.9|72121.9|72128.7|72118.7|388
1709628900000|2024-03-05 08:55:00|72130.5|72120.5|72132.2|72122.2|72133.6|72123.6|72128.4|72118.4|328
1709629200000|2024-03-05 09:00:00|72132|72122|72129.6|72119.6|72133.5|72123.5|72128.7|72118.7|337
1709629500000|2024-03-05 09:05:00|72129.5|72119.5|72128.4|72118.4|72131|72121|72128.4|72118.4|273
1709629800000|2024-03-05 09:10:00|72128.3|72118.3|72127.7|72117.7|72128.7|72118.7|72124.5|72114.5|356
1709630100000|2024-03-05 09:15:00|72127.8|72117.8|72122.2|72112.2|72127.9|72117.9|72122.2|72112.2|364
1709630400000|2024-03-05 09:20:00|72122.1|72112.1|72119.4|72109.4|72122.7|72112.7|72116.1|72106.1|379
1709630700000|2024-03-05 09:25:00|72120|72110|72118.9|72108.9|72121.4|72111.4|72116.5|72106.5|293
1709631000000|2024-03-05 09:30:00|72118.6|72108.6|72124.2|72114.2|72124.7|72114.7|72118.6|72108.6|326
1709631300000|2024-03-05 09:35:00|72124.3|72114.3|72132.6|72122.6|72133.1|72123.1|72124.2|72114.2|383
1709631600000|2024-03-05 09:40:00|72132.4|72122.4|72131.7|72121.7|72132.6|72122.6|72129.6|72119.6|340
1709631900000|2024-03-05 09:45:00|72131.8|72121.8|72130.7|72120.7|72131.8|72121.8|72129.7|72119.7|428
1709632200000|2024-03-05 09:50:00|72130.6|72120.6|72130.4|72120.4|72132.7|72122.7|72129.3|72119.3|372
1709632500000|2024-03-05 09:55:00|72130.7|72120.7|72126.4|72116.4|72131.4|72121.4|72123.5|72113.5|416
1709632800000|2024-03-05 10:00:00|72126.6|72116.6|72124.2|72114.2|72126.9|72116.9|72123.1|72113.1|437
1709633100000|2024-03-05 10:05:00|72124.1|72114.1|72124.8|72114.8|72126.4|72116.4|72123.7|72113.7|321
1709633400000|2024-03-05 10:10:00|72124.6|72114.6|72126.4|72116.4|72126.6|72116.6|72123.3|72113.3|395
1709633700000|2024-03-05 10:15:00|72126.3|72116.3|72127.9|72117.9|72129.8|72119.8|72126.3|72116.3|301
1709634000000|2024-03-05 10:20:00|72128.1|72118.1|72124.7|72114.7|72129.4|72119.4|72124.3|72114.3|245
1709634300000|2024-03-05 10:25:00|72124.8|72114.8|72125.6|72115.6|72126.4|72116.4|72123.4|72113.4|388
1709634600000|2024-03-05 10:30:00|72125.2|72115.2|72124.9|72114.9|72125.8|72115.8|72122.8|72112.8|331
1709634900000|2024-03-05 10:35:00|72124.8|72114.8|72128.9|72118.9|72130.5|72120.5|72124|72114|352
1709635200000|2024-03-05 10:40:00|72128.8|72118.8|72122|72112|72129|72119|72121.6|72111.6|364
1709635500000|2024-03-05 10:45:00|72122.1|72112.1|72123.8|72113.8|72125.3|72115.3|72120|72110|273
1709635800000|2024-03-05 10:50:00|72123.7|72113.7|72121.9|72111.9|72123.8|72113.8|72120.1|72110.1|364
1709636100000|2024-03-05 10:55:00|72122|72112|72122.4|72112.4|72122.9|72112.9|72114.8|72104.8|378
1709636400000|2024-03-05 11:00:00|72122.3|72112.3|72120.6|72110.6|72122.8|72112.8|72118.2|72108.2|398
1709636700000|2024-03-05 11:05:00|72120.7|72110.7|72120.5|72110.5|72122.6|72112.6|72119.3|72109.3|372
1709637000000|2024-03-05 11:10:00|72120.6|72110.6|72127.7|72117.7|72128.5|72118.5|72114.4|72104.4|445
1709637300000|2024-03-05 11:15:00|72127.6|72117.6|72130|72120|72130.9|72120.9|72127.1|72117.1|331
1709637600000|2024-03-05 11:20:00|72130.1|72120.1|72128.5|72118.5|72130.8|72120.8|72127.7|72117.7|435
1709637900000|2024-03-05 11:25:00|72128.4|72118.4|72124|72114|72129.4|72119.4|72123.1|72113.1|431
1709638200000|2024-03-05 11:30:00|72123.6|72113.6|72124.9|72114.9|72126.9|72116.9|72121.4|72111.4|426
1709638500000|2024-03-05 11:35:00|72124.8|72114.8|72126.4|72116.4|72128.7|72118.7|72124.7|72114.7|381
1709638800000|2024-03-05 11:40:00|72126.2|72116.2|72130.5|72120.5|72132|72122|72126.2|72116.2|318
1709639100000|2024-03-05 11:45:00|72130.6|72120.6|72130.6|72120.6|72131.8|72121.8|72130.1|72120.1|383
1709639400000|2024-03-05 11:50:00|72130.5|72120.5|72131.9|72121.9|72132.4|72122.4|72129.4|72119.4|370
1709639700000|2024-03-05 11:55:00|72132.1|72122.1|72134.3|72124.3|72134.4|72124.4|72132|72122|406
1709640000000|2024-03-05 12:00:00|72134.2|72124.2|72135.1|72125.1|72135.9|72125.9|72133.3|72123.3|303
1709640300000|2024-03-05 12:05:00|72135|72125|72131.6|72121.6|72137|72127|72131.5|72121.5|310
1709640600000|2024-03-05 12:10:00|72131.5|72121.5|72134.1|72124.1|72135.1|72125.1|72129.7|72119.7|373
1709640900000|2024-03-05 12:15:00|72134|72124|72135.6|72125.6|72137.5|72127.5|72132.6|72122.6|305
1709641200000|2024-03-05 12:20:00|72136.9|72126.9|72134.1|72124.1|72137.1|72127.1|72132.8|72122.8|354
1709641500000|2024-03-05 12:25:00|72134.2|72124.2|72137.3|72127.3|72138.3|72128.3|72133.6|72123.6|380
1709641800000|2024-03-05 12:30:00|72136.7|72126.7|72137.7|72127.7|72138.4|72128.4|72136.3|72126.3|321
1709642100000|2024-03-05 12:35:00|72137.8|72127.8|72134|72124|72137.8|72127.8|72132.2|72122.2|397
1709642400000|2024-03-05 12:40:00|72133.9|72123.9|72135|72125|72136.2|72126.2|72132.8|72122.8|414
1709642700000|2024-03-05 12:45:00|72134.9|72124.9|72137.4|72127.4|72138.6|72128.6|72133.7|72123.7|350
1709643000000|2024-03-05 12:50:00|72137.5|72127.5|72139.6|72129.6|72142.3|72132.3|72135.9|72125.9|356
1709643300000|2024-03-05 12:55:00|72139.5|72129.5|72135.6|72125.6|72140.4|72130.4|72135|72125|334
1709643600000|2024-03-05 13:00:00|72135.7|72125.7|72131.7|72121.7|72138.9|72128.9|72130.5|72120.5|500
1709643900000|2024-03-05 13:05:00|72131.8|72121.8|72127.6|72117.6|72137.9|72127.9|72126.8|72116.8|374
1709644200000|2024-03-05 13:10:00|72127.7|72117.7|72130.7|72120.7|72132.4|72122.4|72126.1|72116.1|334
1709644500000|2024-03-05 13:15:00|72130.8|72120.8|72130.5|72120.5|72133.6|72123.6|72128.5|72118.5|311
1709644800000|2024-03-05 13:20:00|72130.1|72120.1|72124.5|72114.5|72130.1|72120.1|72122.6|72112.6|288
1709645100000|2024-03-05 13:25:00|72124.4|72114.4|72127.4|72117.4|72128.2|72118.2|72122.8|72112.8|300
1709645400000|2024-03-05 13:30:00|72127.1|72117.1|72118.1|72108.1|72128.9|72118.9|72117.8|72107.8|404
1709645700000|2024-03-05 13:35:00|72118.2|72108.2|72114.1|72104.1|72120.2|72110.2|72112.9|72102.9|513
1709646000000|2024-03-05 13:40:00|72114.2|72104.2|72119|72109|72125|72115|72111.1|72101.1|554
1709646300000|2024-03-05 13:45:00|72119.1|72109.1|72117.9|72107.9|72120.8|72110.8|72115.1|72105.1|480
1709646600000|2024-03-05 13:50:00|72118|72108|72112.2|72102.2|72118|72108|72111.3|72101.3|454
1709646900000|2024-03-05 13:55:00|72112|72102|72115.7|72105.7|72118.8|72108.8|72111.5|72101.5|316
1709647200000|2024-03-05 14:00:00|72115.5|72105.5|72115.5|72105.5|72116.4|72106.4|72112.2|72102.2|353
1709647500000|2024-03-05 14:05:00|72115.6|72105.6|72115.9|72105.9|72120.4|72110.4|72114.5|72104.5|347
1709647800000|2024-03-05 14:10:00|72116|72106|72112.7|72102.7|72121.5|72111.5|72109.7|72099.7|316
1709648100000|2024-03-05 14:15:00|72112.6|72102.6|72109.8|72099.8|72114.1|72104.1|72108.6|72098.6|330
1709648400000|2024-03-05 14:20:00|72109.7|72099.7|72114.5|72104.5|72115.5|72105.5|72107.5|72097.5|365
1709648700000|2024-03-05 14:25:00|72114.6|72104.6|72111.1|72101.1|72114.6|72104.6|72109.7|72099.7|371
1709649000000|2024-03-05 14:30:00|72111.2|72101.2|72117.9|72107.9|72120.4|72110.4|72110.5|72100.5|540
1709649300000|2024-03-05 14:35:00|72118.2|72108.2|72120.3|72110.3|72121.4|72111.4|72117.7|72107.7|404
1709649600000|2024-03-05 14:40:00|72120.2|72110.2|72128.8|72108.8|72129.4|72114|72119.8|72107.9|452
1709649900000|2024-03-05 14:45:00|72132.5|72112.5|72127.4|72117.4|72140.5|72125.9|72124.1|72111.1|571
1709650200000|2024-03-05 14:50:00|72127.2|72117.2|72135.4|72125.4|72138.6|72128|72122.9|72112.9|423
1709650500000|2024-03-05 14:55:00|72135.2|72125.2|72144.2|72124.2|72146.1|72130.2|72134.2|72119|418
1709650800000|2024-03-05 15:00:00|72143.9|72123.9|72115.4|72105.4|72143.9|72123.9|72097.6|72078.9|865
1709651100000|2024-03-05 15:05:00|72114.8|72104.8|72119.2|72109.2|72127.6|72117.6|72107.1|72094.5|826
1709651400000|2024-03-05 15:10:00|72119.4|72109.4|72109.2|72099.2|72122.1|72112.1|72109|72099|529
1709651700000|2024-03-05 15:15:00|72109.1|72099.1|72108.4|72098.4|72112.9|72099.2|72097.5|72087.5|560
1709652000000|2024-03-05 15:20:00|72108.5|72098.5|72115.5|72105.5|72120|72110|72104.5|72094.5|589
1709652300000|2024-03-05 15:25:00|72115.3|72105.3|72109.4|72099.4|72121.5|72107.9|72104.7|72092.3|489
1709652600000|2024-03-05 15:30:00|72109.5|72099.5|72104.8|72094.8|72114.1|72104.1|72100.7|72090.7|539
1709652900000|2024-03-05 15:35:00|72104.9|72094.9|72104.1|72094.1|72111.5|72101.5|72102.8|72092.8|516
1709653200000|2024-03-05 15:40:00|72104.2|72094.2|72100.6|72090.6|72107.2|72097.2|72098.6|72088.6|455
1709653500000|2024-03-05 15:45:00|72100.9|72090.9|72104.8|72094.8|72105.7|72095.7|72100.5|72090.5|452
1709653800000|2024-03-05 15:50:00|72104.9|72094.9|72110.4|72100.4|72112.8|72102.8|72103.3|72093.3|558
1709654100000|2024-03-05 15:55:00|72110.5|72100.5|72099.4|72089.4|72110.7|72100.7|72099.4|72089.4|398
1709654400000|2024-03-05 16:00:00|72099.3|72089.3|72109.8|72099.8|72111.8|72101.8|72096.7|72086.7|380
1709654700000|2024-03-05 16:05:00|72109.7|72099.7|72109|72099|72112.7|72102.7|72105.3|72095.3|335
1709655000000|2024-03-05 16:10:00|72108.9|72098.9|72111.8|72101.8|72112.7|72102.7|72106.5|72096.5|367
1709655300000|2024-03-05 16:15:00|72111.7|72101.7|72122|72112|72124.9|72114.9|72110.5|72100.5|366
1709655600000|2024-03-05 16:20:00|72121.9|72111.9|72115.7|72105.7|72127.3|72116.9|72114.4|72104.4|466
1709655900000|2024-03-05 16:25:00|72115.4|72105.4|72115|72105|72117.7|72107.7|72112.2|72102.2|450
1709656200000|2024-03-05 16:30:00|72114.6|72104.6|72111.7|72101.7|72114.6|72104.6|72108.9|72098.9|408
1709656500000|2024-03-05 16:35:00|72111.8|72101.8|72118.4|72108.4|72118.4|72108.4|72107.2|72097.2|363
1709656800000|2024-03-05 16:40:00|72118.3|72108.3|72121|72111|72128.5|72117|72117.1|72107.1|387
1709657100000|2024-03-05 16:45:00|72121.1|72111.1|72123.9|72113.9|72128.7|72115.4|72121.1|72106|353
1709657400000|2024-03-05 16:50:00|72124|72114|72121.9|72111.9|72125.1|72115.1|72121.9|72111.9|389
1709657700000|2024-03-05 16:55:00|72122|72112|72119.5|72109.5|72124.4|72114.4|72118.5|72108.5|313
1709658000000|2024-03-05 17:00:00|72119.4|72109.4|72122.7|72102.7|72126.5|72109.4|72116.9|72102.5|332
1709658300000|2024-03-05 17:05:00|72122.8|72102.8|72127.1|72107.1|72127.5|72109|72118.8|72102.8|274
1709658600000|2024-03-05 17:10:00|72127|72107|72126.4|72106.4|72127.7|72107.7|72126.3|72106.3|202
1709658900000|2024-03-05 17:15:00|72126.5|72106.5|72124.9|72104.9|72127|72107|72123.2|72103.2|260
1709659200000|2024-03-05 17:20:00|72125.1|72105.1|72119.6|72099.6|72125.1|72108.1|72115.3|72098.6|322
1709659500000|2024-03-05 17:25:00|72119.5|72099.5|72114.6|72104.6|72123.6|72108.3|72113.7|72099|315
1709659800000|2024-03-05 17:30:00|72114.5|72104.5|72115.5|72105.5|72117.2|72107.2|72113.7|72103.7|270
1709660100000|2024-03-05 17:35:00|72115.4|72105.4|72124|72104|72124.4|72109|72115.2|72103.4|281
1709660400000|2024-03-05 17:40:00|72124.1|72104.1|72123.4|72113.4|72125.7|72113.6|72117.7|72104.1|299
1709660700000|2024-03-05 17:45:00|72123.3|72113.3|72128.4|72108.4|72128.5|72113.4|72123.2|72105.4|296
1709661000000|2024-03-05 17:50:00|72128.3|72108.3|72134|72124|72144.7|72129.8|72127.2|72107.2|355
1709661300000|2024-03-05 17:55:00|72134.8|72124.8|72131.4|72121.4|72137|72127|72131.2|72121.2|246
1709661600000|2024-03-05 18:00:00|72131.6|72121.6|72130.7|72120.7|72133.3|72123.3|72128.7|72118.7|278
1709661900000|2024-03-05 18:05:00|72130.6|72120.6|72130.6|72120.6|72131.7|72121.7|72128.8|72118.8|149
1709662200000|2024-03-05 18:10:00|72130.5|72120.5|72130.8|72120.8|72131.6|72121.6|72130.2|72120.2|166
1709662500000|2024-03-05 18:15:00|72130.7|72120.7|72131.5|72121.5|72132.5|72122.5|72130.5|72120.5|178
1709662800000|2024-03-05 18:20:00|72131.6|72121.6|72129.5|72119.5|72131.6|72121.6|72128.8|72118.8|183
1709663100000|2024-03-05 18:25:00|72129.6|72119.6|72127.6|72117.6|72134.7|72119.7|72127.6|72113.8|154
1709663400000|2024-03-05 18:30:00|72127.7|72117.7|72128.8|72108.8|72133.1|72118.1|72123.9|72108.4|189
1709663700000|2024-03-05 18:35:00|72128.9|72108.9|72129.7|72119.7|72130.7|72120.7|72124.5|72108.6|174
1709664000000|2024-03-05 18:40:00|72129.9|72119.9|72136.7|72116.7|72136.7|72122.1|72129.8|72116.7|143
1709664300000|2024-03-05 18:45:00|72136.6|72116.6|72130.5|72120.5|72136.9|72120.7|72128.9|72114.8|222
1709664600000|2024-03-05 18:50:00|72130.2|72120.2|72131.4|72121.4|72131.9|72121.9|72129.5|72119.5|238
1709664900000|2024-03-05 18:55:00|72131.3|72121.3|72131.5|72121.5|72132.1|72122.1|72130.6|72120.6|238
1709665200000|2024-03-05 19:00:00|72131.4|72121.4|72137.1|72117.1|72137.7|72122.5|72130.7|72116.9|228
1709665500000|2024-03-05 19:05:00|72137.2|72117.2|72135.8|72115.8|72137.9|72122.7|72129.7|72115.1|226
1709665800000|2024-03-05 19:10:00|72135.7|72115.7|72132.6|72112.6|72136.7|72118|72127.8|72112.1|267
1709666100000|2024-03-05 19:15:00|72132.8|72112.8|72127.4|72117.4|72132.8|72117.5|72125.7|72107.6|287
1709666400000|2024-03-05 19:20:00|72127.3|72117.3|72127.9|72117.9|72128.7|72118.7|72125.4|72115.4|180
1709666700000|2024-03-05 19:25:00|72128.2|72118.2|72128.3|72118.3|72129.1|72119.1|72125.7|72115.7|272
1709667000000|2024-03-05 19:30:00|72128.4|72118.4|72128.9|72118.9|72131.1|72121.1|72128.3|72118.3|244
1709667300000|2024-03-05 19:35:00|72129|72119|72130.5|72120.5|72131.4|72121.4|72129|72119|258
1709667600000|2024-03-05 19:40:00|72130.4|72120.4|72128.2|72118.2|72130.9|72120.9|72127.3|72117.3|229
1709667900000|2024-03-05 19:45:00|72128.1|72118.1|72128.2|72118.2|72130.5|72120.5|72126.8|72116.8|252
1709668200000|2024-03-05 19:50:00|72128.1|72118.1|72126.6|72116.6|72129.2|72119.2|72126.3|72116.3|250
1709668500000|2024-03-05 19:55:00|72126.5|72116.5|72126.7|72116.7|72131.7|72117.6|72125.7|72110.8|219
1709668800000|2024-03-05 20:00:00|72126.8|72116.8|72128.6|72118.6|72132.3|72119.1|72125.7|72110.4|312
1709669100000|2024-03-05 20:05:00|72128.5|72118.5|72133.9|72113.9|72135.1|72120.3|72127.6|72113.8|312
1709669400000|2024-03-05 20:10:00|72133.8|72113.8|72130.7|72120.7|72136|72121.3|72127.2|72112.5|312
1709669700000|2024-03-05 20:15:00|72130.6|72120.6|72128.8|72118.8|72131.1|72121.1|72128.2|72118.2|235
1709670000000|2024-03-05 20:20:00|72128.7|72118.7|72128.7|72118.7|72135.2|72120.6|72128.5|72113.8|248
1709670300000|2024-03-05 20:25:00|72128.6|72118.6|72132.5|72112.5|72132.7|72119.2|72125.6|72112.2|224
1709670600000|2024-03-05 20:30:00|72132.6|72112.6|72130|72120|72135.2|72120.2|72127.4|72112.1|244
1709670900000|2024-03-05 20:35:00|72129.9|72119.9|72129|72119|72130|72120|72128.7|72118.7|165
1709671200000|2024-03-05 20:40:00|72128.9|72118.9|72129.2|72109.2|72132.7|72119.3|72124.5|72109.2|239
1709671500000|2024-03-05 20:45:00|72129.3|72109.3|72126.3|72116.3|72129.3|72116.5|72122.7|72108.7|232
1709671800000|2024-03-05 20:50:00|72126.4|72116.4|72124.4|72114.4|72126.4|72116.4|72124.2|72114.2|256
1709672100000|2024-03-05 20:55:00|72124.5|72114.5|72131|72111|72131.1|72116.7|72121|72106.4|255
1709672400000|2024-03-05 21:00:00|72130.9|72110.9|72130.7|72110.7|72131.3|72111.3|72130.3|72110.3|192
1709672700000|2024-03-05 21:05:00|72130.8|72110.8|72132.7|72112.7|72132.8|72112.8|72129.8|72109.8|109
1709673000000|2024-03-05 21:10:00|72132.6|72112.6|72132.7|72112.7|72132.7|72112.7|72131.8|72111.8|54
1709673300000|2024-03-05 21:15:00|72133|72113|72132.3|72112.3|72133.7|72113.7|72131.9|72111.9|126
1709673600000|2024-03-05 21:20:00|72131.9|72111.9|72131|72111|72132.1|72112.1|72130.7|72110.7|47
1709673900000|2024-03-05 21:25:00|72131.1|72111.1|72131.1|72111.1|72131.7|72111.7|72131|72111|37
1709674200000|2024-03-05 21:30:00|72131.2|72111.2|72132.8|72112.8|72132.8|72112.8|72131|72111|79
1709674500000|2024-03-05 21:35:00|72132.7|72112.7|72131.4|72111.4|72132.8|72112.8|72131.2|72111.2|124
1709674800000|2024-03-05 21:40:00|72131.3|72111.3|72132.9|72112.9|72136|72116|72131.3|72111.3|184
1709675100000|2024-03-05 21:45:00|72132.8|72112.8|72132.3|72112.3|72133.4|72113.4|72131.7|72111.7|237
1709675400000|2024-03-05 21:50:00|72132.4|72112.4|72132.3|72112.3|72132.5|72112.5|72131.7|72111.7|99
1709675700000|2024-03-05 21:55:00|72132.2|72112.2|72136.8|72102.4|72137.9|72112.2|72125.7|72102.3|116
1709676000000|2024-03-05 22:00:00|72137|72102.3|72145.2|72096.2|72149.9|72102.3|72137|72092.6|20
1709676300000|2024-03-05 22:05:00|72144.4|72105.5|72145.6|72097.2|72145.7|72105.5|72142.1|72095.6|60
1709676600000|2024-03-05 22:10:00|72145.1|72097.3|72146.8|72095.2|72147.6|72097.8|72142.7|72094.8|267
1709676900000|2024-03-05 22:15:00|72146.3|72096|72147|72097|72148.3|72097.4|72145.6|72094.7|230
1709677200000|2024-03-05 22:20:00|72147.2|72096.7|72147.3|72096.7|72148.1|72097.4|72146.7|72095.4|211
1709677500000|2024-03-05 22:25:00|72147.4|72097.1|72146.3|72095.7|72148.5|72097.2|72146.3|72095.1|190
1709677800000|2024-03-05 22:30:00|72146.4|72095.8|72148.5|72096.7|72148.9|72098.5|72144.8|72094.6|590
1709678100000|2024-03-05 22:35:00|72147.9|72096.8|72147.8|72096.5|72150.4|72099.2|72146.3|72095.4|309
1709678400000|2024-03-05 22:40:00|72149.2|72095.9|72147.4|72098.9|72149.3|72100.2|72145.8|72095.4|334
1709678700000|2024-03-05 22:45:00|72147.1|72099.9|72145.6|72100|72149.7|72101.9|72144.1|72096|520
1709679000000|2024-03-05 22:50:00|72145.9|72100.4|72142.6|72100.2|72145.9|72103.1|72141.4|72097.9|267
1709679300000|2024-03-05 22:55:00|72142.4|72100.4|72140.7|72101.5|72144.6|72103.6|72139|72098.3|213
1709679600000|2024-03-05 23:00:00|72141.1|72101.9|72138.4|72104.8|72142.7|72112.4|72130.3|72098.6|546
1709679900000|2024-03-05 23:05:00|72138.3|72104.6|72136.6|72103.6|72140.7|72113.3|72129.3|72100.1|565
1709680200000|2024-03-05 23:10:00|72135.6|72103.7|72134.2|72102.9|72138.7|72111.1|72127.8|72102.2|404
1709680500000|2024-03-05 23:15:00|72133.6|72102.5|72135.4|72101.6|72137.3|72111.5|72128.3|72101.5|371
1709680800000|2024-03-05 23:20:00|72136.5|72102.2|72129.7|72109.7|72138.1|72112.7|72129.3|72101.3|361
1709681100000|2024-03-05 23:25:00|72129.9|72109.9|72128.9|72108.9|72138.2|72112.2|72127.4|72102.5|348
1709681400000|2024-03-05 23:30:00|72128.5|72108.5|72128.7|72108.7|72129.6|72109.6|72127.3|72107.3|134
1709681700000|2024-03-05 23:35:00|72128.8|72108.8|72129.5|72109.5|72133.4|72113.4|72127.8|72107.8|157
1709682000000|2024-03-05 23:40:00|72129.2|72109.2|72129.9|72109.9|72130.2|72110.2|72128.5|72108.5|62
1709682300000|2024-03-05 23:45:00|72130.1|72110.1|72131.7|72111.7|72132.9|72112.9|72129.5|72109.5|95
1709682600000|2024-03-05 23:50:00|72131.8|72111.8|72137|72117|72138.9|72118.9|72131.6|72111.6|163
1709682900000|2024-03-05 23:55:00|72137.1|72117.1|72129.1|72109.1|72137.1|72117.1|72128.5|72108.5|158
1709683200000|2024-03-06 00:00:00|72129.2|72109.2|72139.1|72119.1|72139.4|72119.4|72128.6|72108.6|195
1709683500000|2024-03-06 00:05:00|72139.2|72119.2|72138.9|72118.9|72139.5|72119.5|72136.4|72116.4|174
1709683800000|2024-03-06 00:10:00|72139|72119|72135.1|72115.1|72141.4|72121.4|72130.2|72110.2|167
1709684100000|2024-03-06 00:15:00|72135.2|72115.2|72138.7|72118.7|72140.9|72120.9|72134.6|72114.6|173
1709684400000|2024-03-06 00:20:00|72138.6|72118.6|72135.5|72115.5|72139.6|72119.6|72134.4|72114.4|193
1709684700000|2024-03-06 00:25:00|72135.2|72115.2|72136.6|72116.6|72138.9|72118.9|72134.9|72114.9|207
1709685000000|2024-03-06 00:30:00|72136.4|72116.4|72135.6|72115.6|72136.8|72116.8|72133.7|72113.7|155
1709685300000|2024-03-06 00:35:00|72135.7|72115.7|72135.9|72115.9|72137.1|72117.1|72133.9|72113.9|151
1709685600000|2024-03-06 00:40:00|72135.8|72115.8|72130.6|72110.6|72137.4|72117.4|72129.7|72109.7|205
1709685900000|2024-03-06 00:45:00|72130.7|72110.7|72137.3|72117.3|72137.9|72117.9|72130.4|72110.4|148
1709686200000|2024-03-06 00:50:00|72137.2|72117.2|72134.7|72114.7|72145.1|72125.1|72134.7|72114.7|232
1709686500000|2024-03-06 00:55:00|72137.6|72117.6|72134.4|72114.4|72138.4|72118.4|72134.3|72114.3|198
1709686800000|2024-03-06 01:00:00|72134.5|72114.5|72139.6|72119.6|72142.9|72125.5|72133.3|72114.5|310
1709687100000|2024-03-06 01:05:00|72139.5|72119.5|72132.2|72122.2|72139.9|72124.2|72131.4|72119.4|212
1709687400000|2024-03-06 01:10:00|72132.3|72122.3|72139.8|72119.8|72141.6|72126.5|72131.9|72118.8|188
1709687700000|2024-03-06 01:15:00|72139.9|72119.9|72122.4|72102.4|72141.4|72123.9|72113|72098.5|394
1709688000000|2024-03-06 01:20:00|72122.3|72102.3|72120.4|72110.4|72127.3|72113.5|72116.1|72102.2|338
1709688300000|2024-03-06 01:25:00|72120.3|72110.3|72123.9|72113.9|72126.7|72116.7|72119.4|72109.4|243
1709688600000|2024-03-06 01:30:00|72124|72114|72124|72114|72125.2|72115.2|72118.3|72108.3|357
1709688900000|2024-03-06 01:35:00|72124.4|72114.4|72126.2|72116.2|72127.8|72117.8|72124|72114|239
1709689200000|2024-03-06 01:40:00|72126.8|72116.8|72132.9|72122.9|72133.3|72123.3|72126|72116|310
1709689500000|2024-03-06 01:45:00|72132.8|72122.8|72136.7|72126.7|72136.8|72126.8|72126.6|72116.6|275
1709689800000|2024-03-06 01:50:00|72136.8|72126.8|72124|72114|72137.1|72127.1|72118.3|72108.3|347
1709690100000|2024-03-06 01:55:00|72123.9|72113.9|72118|72108|72124.3|72114.3|72116|72106|316
1709690400000|2024-03-06 02:00:00|72117.9|72107.9|72122.2|72112.2|72124.4|72114.4|72116.1|72106.1|319
1709690700000|2024-03-06 02:05:00|72122.1|72112.1|72121.7|72111.7|72122.9|72112.9|72116|72106|340
1709691000000|2024-03-06 02:10:00|72122|72112|72123.5|72113.5|72126.9|72116.9|72121.2|72111.2|232
1709691300000|2024-03-06 02:15:00|72123.4|72113.4|72119.8|72109.8|72123.9|72113.9|72115.8|72105.8|284
1709691600000|2024-03-06 02:20:00|72119.7|72109.7|72118.1|72108.1|72119.8|72109.8|72115.8|72105.8|192
1709691900000|2024-03-06 02:25:00|72117.8|72107.8|72115.9|72105.9|72118.4|72108.4|72108.5|72098.5|258
1709692200000|2024-03-06 02:30:00|72115.8|72105.8|72117.1|72107.1|72117.7|72107.7|72115.2|72105.2|240
1709692500000|2024-03-06 02:35:00|72117|72107|72119.2|72109.2|72121.6|72111.6|72116|72106|194
1709692800000|2024-03-06 02:40:00|72119|72109|72112.9|72102.9|72120.1|72110.1|72110.1|72100.1|287
1709693100000|2024-03-06 02:45:00|72112|72102|72112|72102|72113.4|72103.4|72107.7|72097.7|281
1709693400000|2024-03-06 02:50:00|72112.1|72102.1|72111.9|72101.9|72114.8|72104.8|72108.7|72098.7|251
1709693700000|2024-03-06 02:55:00|72111.8|72101.8|72111.9|72101.9|72115.7|72105.7|72110.9|72100.9|339
1709694000000|2024-03-06 03:00:00|72112|72102|72119.2|72109.2|72125.4|72111.4|72111.8|72101.8|314
1709694300000|2024-03-06 03:05:00|72119.3|72109.3|72123.4|72113.4|72123.5|72113.5|72118.7|72108.7|225
1709694600000|2024-03-06 03:10:00|72123.3|72113.3|72122.1|72112.1|72123.9|72113.9|72121.5|72111.5|222
1709694900000|2024-03-06 03:15:00|72122.3|72112.3|72118.6|72108.6|72122.5|72112.5|72116.5|72106.5|250
1709695200000|2024-03-06 03:20:00|72118.7|72108.7|72120.8|72110.8|72122.3|72112.3|72118.6|72108.6|197
1709695500000|2024-03-06 03:25:00|72120.7|72110.7|72119.3|72109.3|72121|72111|72118.4|72108.4|193
1709695800000|2024-03-06 03:30:00|72119.2|72109.2|72114.5|72104.5|72119.2|72109.2|72113.8|72103.8|193
1709696100000|2024-03-06 03:35:00|72114.4|72104.4|72117|72107|72117.9|72107.9|72114|72104|166
1709696400000|2024-03-06 03:40:00|72116.9|72106.9|72118.7|72108.7|72119|72109|72116|72106|148
1709696700000|2024-03-06 03:45:00|72118.4|72108.4|72118.5|72108.5|72120|72110|72117.7|72107.7|153
1709697000000|2024-03-06 03:50:00|72118.4|72108.4|72121.3|72111.3|72122.3|72112.3|72117.9|72107.9|160
1709697300000|2024-03-06 03:55:00|72121.4|72111.4|72122|72112|72123.3|72113.3|72120.8|72110.8|196
1709697600000|2024-03-06 04:00:00|72122.1|72112.1|72119.4|72109.4|72123.8|72113.8|72119.3|72109.3|177
1709697900000|2024-03-06 04:05:00|72119.3|72109.3|72117.5|72107.5|72124.3|72109.8|72116.6|72102.9|191
1709698200000|2024-03-06 04:10:00|72117.6|72107.6|72112.7|72102.7|72117.9|72107.9|72112.1|72102.1|137
1709698500000|2024-03-06 04:15:00|72112.6|72102.6|72112.6|72102.6|72117.8|72105.6|72111.8|72097.1|173
1709698800000|2024-03-06 04:20:00|72112.5|72102.5|72109.2|72099.2|72112.7|72102.7|72109.2|72099.2|190
1709699100000|2024-03-06 04:25:00|72109.3|72099.3|72108|72098|72112|72102|72105.9|72095.9|222
1709699400000|2024-03-06 04:30:00|72108.1|72098.1|72109.7|72099.7|72110.3|72100.3|72107|72097|117
1709699700000|2024-03-06 04:35:00|72109.8|72099.8|72107.7|72097.7|72110.9|72100.9|72107.7|72097.7|119
1709700000000|2024-03-06 04:40:00|72107.8|72097.8|72109.8|72099.8|72110.6|72100.6|72107.8|72097.8|150
1709700300000|2024-03-06 04:45:00|72109.9|72099.9|72109|72099|72110.3|72100.3|72108.6|72098.6|154
1709700600000|2024-03-06 04:50:00|72109.1|72099.1|72108.6|72098.6|72114.5|72099.6|72107.1|72093.5|173
1709700900000|2024-03-06 04:55:00|72108.5|72098.5|72114.1|72104.1|72115.1|72105.1|72108.5|72098.5|177
1709701200000|2024-03-06 05:00:00|72114.2|72104.2|72116.8|72106.8|72120.3|72110.3|72113.9|72103.9|253
1709701500000|2024-03-06 05:05:00|72116.9|72106.9|72117.9|72107.9|72118.3|72108.3|72116.7|72106.7|151
1709701800000|2024-03-06 05:10:00|72117.8|72107.8|72121.8|72111.8|72122.7|72112.7|72116.6|72106.6|215
1709702100000|2024-03-06 05:15:00|72121.7|72111.7|72120.5|72110.5|72125.1|72115.1|72118.4|72108.4|144
1709702400000|2024-03-06 05:20:00|72120.4|72110.4|72117.9|72107.9|72120.5|72110.5|72115.9|72105.9|168
1709702700000|2024-03-06 05:25:00|72118.1|72108.1|72118.5|72108.5|72120.3|72110.3|72117.4|72107.4|113
1709703000000|2024-03-06 05:30:00|72118.4|72108.4|72110.4|72100.4|72120.7|72110.7|72110.2|72100.2|215
1709703300000|2024-03-06 05:35:00|72110.5|72100.5|72115.5|72105.5|72115.5|72105.5|72109.8|72099.8|212
1709703600000|2024-03-06 05:40:00|72115.4|72105.4|72113.8|72103.8|72117.1|72107.1|72109.6|72099.6|209
1709703900000|2024-03-06 05:45:00|72113.7|72103.7|72116.4|72106.4|72117.9|72107.9|72112.2|72102.2|218
1709704200000|2024-03-06 05:50:00|72116.2|72106.2|72116.3|72106.3|72118|72108|72113.8|72103.8|236
1709704500000|2024-03-06 05:55:00|72116.4|72106.4|72122.3|72112.3|72124|72114|72116.3|72106.3|290
1709704800000|2024-03-06 06:00:00|72122.4|72112.4|72121.8|72111.8|72123.3|72113.3|72118.5|72108.5|334
1709705100000|2024-03-06 06:05:00|72122.2|72112.2|72121.4|72111.4|72124.1|72114.1|72117.8|72107.8|235
1709705400000|2024-03-06 06:10:00|72121.3|72111.3|72126.2|72116.2|72132.5|72122.5|72121.3|72111.3|313
1709705700000|2024-03-06 06:15:00|72126.1|72116.1|72122.7|72112.7|72131.3|72121.3|72121|72111|280
1709706000000|2024-03-06 06:20:00|72122.8|72112.8|72121.4|72111.4|72123.5|72113.5|72117.9|72107.9|216
1709706300000|2024-03-06 06:25:00|72121.5|72111.5|72119.7|72109.7|72124.6|72114.6|72117.5|72107.5|262
1709706600000|2024-03-06 06:30:00|72119.8|72109.8|72121.6|72111.6|72122.3|72112.3|72119|72109|221
1709706900000|2024-03-06 06:35:00|72121.7|72111.7|72126.7|72116.7|72127.9|72117.9|72121.3|72111.3|255
1709707200000|2024-03-06 06:40:00|72126.6|72116.6|72125.2|72115.2|72128.2|72118.2|72124.1|72114.1|196
1709707500000|2024-03-06 06:45:00|72125.1|72115.1|72126.3|72116.3|72129.3|72119.3|72124.4|72114.4|176
1709707800000|2024-03-06 06:50:00|72126.4|72116.4|72129.1|72119.1|72133|72119.5|72124.5|72113|210
1709708100000|2024-03-06 06:55:00|72128.9|72118.9|72133.9|72123.9|72134.8|72124.8|72128.7|72118.7|270
1709708400000|2024-03-06 07:00:00|72134|72124|72132.5|72122.5|72142.3|72127.4|72131.8|72117.4|308
1709708700000|2024-03-06 07:05:00|72132.4|72122.4|72124.7|72114.7|72133.5|72123.5|72121|72111|305
1709709000000|2024-03-06 07:10:00|72124.8|72114.8|72129.5|72119.5|72130|72120|72121.9|72111.9|402
1709709300000|2024-03-06 07:15:00|72129.3|72119.3|72129.2|72119.2|72133.5|72123.5|72126.6|72116.6|271
1709709600000|2024-03-06 07:20:00|72129.6|72119.6|72128.7|72118.7|72132.7|72122.7|72127.3|72117.3|231
1709709900000|2024-03-06 07:25:00|72128.6|72118.6|72127.8|72117.8|72130.5|72120.5|72127.2|72117.2|228
1709710200000|2024-03-06 07:30:00|72127.9|72117.9|72122.2|72112.2|72128.6|72118.6|72119.8|72109.8|272
1709710500000|2024-03-06 07:35:00|72122.3|72112.3|72116|72106|72122.3|72112.3|72112.4|72102.4|320
1709710800000|2024-03-06 07:40:00|72116.1|72106.1|72118.1|72108.1|72122.8|72112.8|72116.1|72106.1|309
1709711100000|2024-03-06 07:45:00|72118.2|72108.2|72127.6|72117.6|72129.6|72119.6|72115.2|72105.2|268
1709711400000|2024-03-06 07:50:00|72127.5|72117.5|72131.4|72121.4|72134.5|72124.5|72127.5|72117.5|281
1709711700000|2024-03-06 07:55:00|72131.5|72121.5|72142.3|72132.3|72144.7|72134.7|72131.5|72121.5|327
1709712000000|2024-03-06 08:00:00|72142.6|72132.6|72143.2|72133.2|72149|72139|72142.4|72132.4|362
1709712300000|2024-03-06 08:05:00|72143.1|72133.1|72142.4|72132.4|72150.7|72140.7|72141.9|72131.9|329
1709712600000|2024-03-06 08:10:00|72142.5|72132.5|72139.7|72129.7|72147.7|72137.7|72138.7|72128.7|324
1709712900000|2024-03-06 08:15:00|72139.8|72129.8|72140.9|72130.9|72151.4|72141.4|72139.1|72129.1|296
1709713200000|2024-03-06 08:20:00|72141|72131|72147.7|72137.7|72148.3|72138.3|72139.3|72129.3|340
1709713500000|2024-03-06 08:25:00|72147.6|72137.6|72159.2|72149.2|72161.4|72151.4|72147.6|72137.6|323
1709713800000|2024-03-06 08:30:00|72159.3|72149.3|72178.2|72168.2|72179.8|72169.8|72154.9|72144.9|357
1709714100000|2024-03-06 08:35:00|72178.3|72168.3|72166.4|72156.4|72179.1|72169.1|72163.5|72153.5|373
1709714400000|2024-03-06 08:40:00|72166.5|72156.5|72164.5|72154.5|72167.6|72157.6|72162.2|72152.2|289
1709714700000|2024-03-06 08:45:00|72164.8|72154.8|72169.9|72159.9|72170.4|72160.4|72163.8|72153.8|259
1709715000000|2024-03-06 08:50:00|72170|72160|72171.1|72161.1|72174.2|72164.2|72163.9|72153.9|369
1709715300000|2024-03-06 08:55:00|72171.2|72161.2|72168.8|72158.8|72172.9|72162.9|72165.4|72155.4|278
1709715600000|2024-03-06 09:00:00|72169.1|72159.1|72169.2|72159.2|72169.9|72159.9|72165.5|72155.5|288
1709715900000|2024-03-06 09:05:00|72169.3|72159.3|72161.8|72151.8|72172.7|72162.7|72160.7|72150.7|251
1709716200000|2024-03-06 09:10:00|72161.7|72151.7|72156.1|72146.1|72163.7|72153.7|72154.5|72144.5|250
1709716500000|2024-03-06 09:15:00|72156.2|72146.2|72158.6|72148.6|72162.1|72152.1|72155.8|72145.8|249
1709716800000|2024-03-06 09:20:00|72158.7|72148.7|72155.2|72145.2|72160.2|72150.2|72154.7|72144.7|219
1709717100000|2024-03-06 09:25:00|72155.3|72145.3|72148.7|72138.7|72155.6|72145.6|72147.5|72137.5|213
1709717400000|2024-03-06 09:30:00|72148.6|72138.6|72153.2|72143.2|72156.3|72146.3|72148.5|72138.5|261
1709717700000|2024-03-06 09:35:00|72153.4|72143.4|72153|72143|72155.6|72145.6|72146.8|72136.8|260
1709718000000|2024-03-06 09:40:00|72153.1|72143.1|72153.1|72143.1|72156|72144|72149|72135.8|275
1709718300000|2024-03-06 09:45:00|72153|72143|72153.6|72143.6|72155.8|72145.8|72150.8|72140.8|284
1709718600000|2024-03-06 09:50:00|72153.7|72143.7|72151.5|72141.5|72158.6|72148.6|72151.5|72141.5|297
1709718900000|2024-03-06 09:55:00|72151.7|72141.7|72152.6|72142.6|72153.5|72143.5|72150.9|72140.9|228
1709719200000|2024-03-06 10:00:00|72152.5|72142.5|72155.6|72145.6|72157.7|72147.7|72152.4|72142.4|223
1709719500000|2024-03-06 10:05:00|72155.5|72145.5|72152.4|72142.4|72155.9|72145.9|72151.6|72141.6|113
1709719800000|2024-03-06 10:10:00|72152.5|72142.5|72151.5|72141.5|72152.8|72142.8|72151.2|72141.2|129
1709720100000|2024-03-06 10:15:00|72151.4|72141.4|72151.9|72141.9|72154.6|72144.6|72150.4|72140.4|258
1709720400000|2024-03-06 10:20:00|72152|72142|72152.8|72142.8|72155.2|72145.2|72150.8|72140.8|162
1709720700000|2024-03-06 10:25:00|72152.9|72142.9|72154.8|72144.8|72155.6|72145.6|72150.5|72140.5|147
1709721000000|2024-03-06 10:30:00|72154.9|72144.9|72155.4|72145.4|72157.9|72147.9|72153.7|72143.7|216
1709721300000|2024-03-06 10:35:00|72155.5|72145.5|72169.8|72159.8|72170.1|72160.1|72155.2|72145.2|216
1709721600000|2024-03-06 10:40:00|72169.7|72159.7|72170.9|72160.9|72176.1|72163.8|72166.2|72155.5|276
1709721900000|2024-03-06 10:45:00|72170.8|72160.8|72179.7|72159.7|72182.1|72165.4|72168.9|72153.7|231
1709722200000|2024-03-06 10:50:00|72179.6|72159.6|72172.8|72162.8|72182|72171.4|72172.4|72159.4|228
1709722500000|2024-03-06 10:55:00|72172.7|72162.7|72171.8|72161.8|72175.1|72165.1|72170|72160|214
1709722800000|2024-03-06 11:00:00|72171.7|72161.7|72174.7|72164.7|72175.6|72165.6|72167.8|72157.8|274
1709723100000|2024-03-06 11:05:00|72175|72165|72171.2|72161.2|72175.2|72165.2|72169.2|72159.2|195
1709723400000|2024-03-06 11:10:00|72171.1|72161.1|72171.4|72161.4|72174.4|72164.4|72171.1|72161.1|155
1709723700000|2024-03-06 11:15:00|72170.7|72160.7|72170.6|72160.6|72173.9|72163.9|72166.5|72156.5|218
1709724000000|2024-03-06 11:20:00|72170.5|72160.5|72174.3|72164.3|72174.6|72164.6|72170.3|72160.3|231
1709724300000|2024-03-06 11:25:00|72174.2|72164.2|72171.9|72161.9|72175.6|72165.6|72171.2|72161.2|161
1709724600000|2024-03-06 11:30:00|72171.8|72161.8|72172.5|72162.5|72174.7|72164.7|72170.8|72160.8|188
1709724900000|2024-03-06 11:35:00|72172.4|72162.4|72170.4|72160.4|72172.4|72162.4|72169.9|72159.9|172
1709725200000|2024-03-06 11:40:00|72170.3|72160.3|72170|72160|72171.7|72161.7|72164.6|72154.6|248
1709725500000|2024-03-06 11:45:00|72169.9|72159.9|72165.9|72155.9|72170.1|72160.1|72163.7|72153.7|216
1709725800000|2024-03-06 11:50:00|72166|72156|72164.1|72154.1|72167.9|72157.9|72162.1|72152.1|179
1709726100000|2024-03-06 11:55:00|72164.4|72154.4|72162.6|72152.6|72165.5|72155.5|72159.9|72149.9|195
1709726400000|2024-03-06 12:00:00|72162.3|72152.3|72164.1|72154.1|72166.5|72156.5|72160.6|72150.6|219
1709726700000|2024-03-06 12:05:00|72164.2|72154.2|72162.4|72152.4|72166.1|72156.1|72159.8|72149.8|219
1709727000000|2024-03-06 12:10:00|72162.5|72152.5|72163.7|72153.7|72164.3|72154.3|72161.4|72151.4|226
1709727300000|2024-03-06 12:15:00|72163.5|72153.5|72166.9|72156.9|72167.7|72157.7|72163.5|72153.5|210
1709727600000|2024-03-06 12:20:00|72167|72157|72155.8|72145.8|72167.8|72157.8|72155.8|72145.8|334
1709727900000|2024-03-06 12:25:00|72155.9|72145.9|72136.4|72126.4|72156|72146|72135.3|72123.3|412
1709728200000|2024-03-06 12:30:00|72136.3|72126.3|72127.9|72117.9|72142.1|72132.1|72127.7|72117.7|310
1709728500000|2024-03-06 12:35:00|72127.8|72117.8|72127.1|72117.1|72129.6|72119.6|72120.8|72110.8|479
1709728800000|2024-03-06 12:40:00|72127.3|72117.3|72136.1|72126.1|72138.4|72128.4|72127.1|72117.1|327
1709729100000|2024-03-06 12:45:00|72136|72126|72130.8|72120.8|72144.3|72134.3|72129.7|72119.7|307
1709729400000|2024-03-06 12:50:00|72130.9|72120.9|72137.2|72127.2|72146.6|72136.6|72130.3|72120.3|313
1709729700000|2024-03-06 12:55:00|72135.9|72125.9|72125.5|72115.5|72137.9|72127.9|72125.5|72115.5|381
1709730000000|2024-03-06 13:00:00|72125.6|72115.6|72123.2|72113.2|72127.8|72117.8|72120.4|72110.4|586
1709730300000|2024-03-06 13:05:00|72123.1|72113.1|72127.7|72117.7|72128.7|72118.7|72122.2|72112.2|502
1709730600000|2024-03-06 13:10:00|72127.8|72117.8|72135.4|72115.4|72142.1|72124.5|72126.8|72111.7|488
1709730900000|2024-03-06 13:15:00|72135.7|72115.7|72137.4|72127.4|72145.9|72129.7|72121.3|72101.3|606
1709731200000|2024-03-06 13:20:00|72136.5|72126.5|72124.7|72114.7|72136.5|72126.5|72124|72114|682
1709731500000|2024-03-06 13:25:00|72124.8|72114.8|72123|72113|72130.3|72120.3|72120.4|72110.4|680
1709731800000|2024-03-06 13:30:00|72122.7|72112.7|72127.4|72117.4|72145.4|72131|72117|72107|916
1709732100000|2024-03-06 13:35:00|72127.5|72117.5|72128.4|72118.4|72137.7|72127.7|72124.5|72114.5|687
1709732400000|2024-03-06 13:40:00|72128|72118|72120.3|72110.3|72132|72122|72118.7|72108.7|711
1709732700000|2024-03-06 13:45:00|72120.2|72110.2|72112.3|72102.3|72126.7|72112|72111.8|72101.8|429
1709733000000|2024-03-06 13:50:00|72112.4|72102.4|72108.6|72098.6|72118.4|72108.4|72106.4|72096.4|519
1709733300000|2024-03-06 13:55:00|72108.7|72098.7|72109.3|72099.3|72110.9|72100.9|72106.6|72096.6|488
1709733600000|2024-03-06 14:00:00|72109.4|72099.4|72106.5|72096.5|72110.9|72100.9|72105.5|72095.5|468
1709733900000|2024-03-06 14:05:00|72106.6|72096.6|72107.2|72097.2|72108.7|72098.7|72100.7|72090.7|437
1709734200000|2024-03-06 14:10:00|72107.3|72097.3|72107.5|72097.5|72113|72103|72105.4|72095.4|389
1709734500000|2024-03-06 14:15:00|72107.4|72097.4|72100.9|72090.9|72107.5|72097.5|72100.6|72090.6|413
1709734800000|2024-03-06 14:20:00|72100.8|72090.8|72100.4|72090.4|72103.1|72093.1|72098.6|72088.6|375
1709735100000|2024-03-06 14:25:00|72100.5|72090.5|72101.7|72091.7|72104.7|72094.7|72099.8|72089.8|491
1709735400000|2024-03-06 14:30:00|72101.6|72091.6|72101.3|72091.3|72105|72095|72096.4|72086.4|624
1709735700000|2024-03-06 14:35:00|72101.4|72091.4|72099|72089|72104.1|72094.1|72098.3|72088.3|429
1709736000000|2024-03-06 14:40:00|72099.2|72089.2|72095.4|72085.4|72099.9|72089.9|72093.6|72083.6|312
1709736300000|2024-03-06 14:45:00|72095.5|72085.5|72098.2|72088.2|72099.4|72089.4|72092.1|72082.1|509
1709736600000|2024-03-06 14:50:00|72098.1|72088.1|72096.6|72086.6|72101|72091|72094.6|72084.6|703
1709736900000|2024-03-06 14:55:00|72096.5|72086.5|72105.3|72085.3|72107.5|72092.9|72095.5|72084.4|431
1709737200000|2024-03-06 15:00:00|72105.5|72085.5|72121.7|72111.7|72128.7|72112.4|72096.9|72081.4|649
1709737500000|2024-03-06 15:05:00|72121.3|72111.3|72109.6|72099.6|72123.2|72113.2|72105.5|72095.5|731
1709737800000|2024-03-06 15:10:00|72109.8|72099.8|72102.3|72092.3|72110.5|72100.5|72095.6|72085.6|682
1709738100000|2024-03-06 15:15:00|72102.1|72092.1|72105.3|72095.3|72107.5|72097.5|72097.4|72087.4|644
1709738400000|2024-03-06 15:20:00|72105.2|72095.2|72105.6|72095.6|72109.4|72099.4|72100.1|72090.1|626
1709738700000|2024-03-06 15:25:00|72105.5|72095.5|72107.6|72097.6|72109.3|72099.3|72103.2|72093.2|620
1709739000000|2024-03-06 15:30:00|72107.7|72097.7|72106.6|72096.6|72118.3|72108.3|72104.5|72094.5|675
1709739300000|2024-03-06 15:35:00|72106.9|72096.9|72103.9|72093.9|72113.1|72103.1|72101.6|72091.6|652
1709739600000|2024-03-06 15:40:00|72103.8|72093.8|72098.4|72088.4|72106.5|72096.5|72097.3|72087.3|540
1709739900000|2024-03-06 15:45:00|72098.5|72088.5|72097.7|72087.7|72099.6|72089.6|72095|72085|453
1709740200000|2024-03-06 15:50:00|72097.6|72087.6|72088.2|72078.2|72098.7|72088.7|72087.6|72077.6|509
1709740500000|2024-03-06 15:55:00|72088.8|72078.8|72093.1|72083.1|72099.6|72089.6|72086.8|72076.8|533
1709740800000|2024-03-06 16:00:00|72093.3|72083.3|72095.6|72085.6|72100.8|72090.8|72092.3|72082.3|496
1709741100000|2024-03-06 16:05:00|72095.7|72085.7|72098.2|72088.2|72100.1|72090.1|72095|72085|404
1709741400000|2024-03-06 16:10:00|72098.1|72088.1|72093.5|72083.5|72098.8|72088.8|72091.9|72081.9|379
1709741700000|2024-03-06 16:15:00|72093.4|72083.4|72088.3|72078.3|72093.9|72083.9|72088|72078|474
1709742000000|2024-03-06 16:20:00|72088.1|72078.1|72087.6|72077.6|72090.4|72080.4|72087.2|72077.2|291
1709742300000|2024-03-06 16:25:00|72087.7|72077.7|72084.2|72074.2|72088.7|72078.7|72081.2|72071.2|334
1709742600000|2024-03-06 16:30:00|72084.1|72074.1|72085.9|72075.9|72088.4|72078.4|72081.5|72071.5|534
1709742900000|2024-03-06 16:35:00|72085.8|72075.8|72088.4|72078.4|72088.5|72078.5|72084.1|72074.1|509
1709743200000|2024-03-06 16:40:00|72088.3|72078.3|72086.5|72076.5|72090.5|72080.5|72084|72074|446
1709743500000|2024-03-06 16:45:00|72086.4|72076.4|72082.1|72072.1|72086.9|72076.9|72081.8|72071.8|431
1709743800000|2024-03-06 16:50:00|72082|72072|72078.9|72068.9|72082.3|72072.3|72076.8|72066.8|365
1709744100000|2024-03-06 16:55:00|72077.9|72067.9|72077.5|72067.5|72084.5|72074.5|72069.8|72055.5|685
1709744400000|2024-03-06 17:00:00|72077.6|72067.6|72081.1|72061.1|72082.6|72069.9|72073.3|72058.3|567
1709744700000|2024-03-06 17:05:00|72081.2|72061.2|72082|72072|72089.4|72073.5|72079.2|72060.8|499
1709745000000|2024-03-06 17:10:00|72082.2|72072.2|72083.8|72073.8|72084.7|72074.7|72081.6|72071.6|432
1709745300000|2024-03-06 17:15:00|72083.9|72073.9|72089|72079|72089.1|72079.1|72081.9|72071.9|356
1709745600000|2024-03-06 17:20:00|72088.9|72078.9|72083.6|72073.6|72089|72079|72082.7|72072.7|464
1709745900000|2024-03-06 17:25:00|72083.5|72073.5|72083.9|72073.9|72086.1|72076.1|72080.8|72070.8|428
1709746200000|2024-03-06 17:30:00|72083.2|72073.2|72095.8|72075.8|72096.3|72082.1|72083|72067.5|481
1709746500000|2024-03-06 17:35:00|72095.7|72075.7|72089.5|72079.5|72096|72081.9|72088.9|72073.9|325
1709746800000|2024-03-06 17:40:00|72089.6|72079.6|72094.1|72084.1|72097|72085.7|72088.2|72073.7|348
1709747100000|2024-03-06 17:45:00|72094|72084|72091.2|72081.2|72096.5|72084|72087.9|72072.6|389
1709747400000|2024-03-06 17:50:00|72090.5|72080.5|72094.4|72084.4|72096.3|72085.2|72089.6|72073.5|358
1709747700000|2024-03-06 17:55:00|72094.7|72084.7|72094.5|72084.5|72097.3|72087.3|72093.6|72083.6|339
1709748000000|2024-03-06 18:00:00|72094.6|72084.6|72093.1|72083.1|72095.2|72085.2|72093|72083|365
1709748300000|2024-03-06 18:05:00|72093.2|72083.2|72090.9|72080.9|72094.8|72084.8|72090.7|72080.7|315
1709748600000|2024-03-06 18:10:00|72091|72081|72091.6|72081.6|72091.9|72081.9|72088.8|72078.8|310
1709748900000|2024-03-06 18:15:00|72091.5|72081.5|72090.7|72080.7|72091.6|72081.6|72088.9|72078.9|307
1709749200000|2024-03-06 18:20:00|72090.5|72080.5|72088.3|72078.3|72092.2|72082.2|72086.7|72076.7|298
1709749500000|2024-03-06 18:25:00|72087.7|72077.7|72079|72059|72090.4|72077.7|72076.5|72059|247
1709749800000|2024-03-06 18:30:00|72079.2|72059.2|72084.5|72074.5|72088.7|72078.7|72075.2|72059.1|357
1709750100000|2024-03-06 18:35:00|72084.6|72074.6|72084.4|72074.4|72090.4|72080|72083.7|72068.8|419
1709750400000|2024-03-06 18:40:00|72084.3|72074.3|72081.4|72071.4|72086.2|72076.2|72080.8|72070.8|311
1709750700000|2024-03-06 18:45:00|72086.7|72066.7|72087.7|72077.7|72092.7|72078.3|72080.2|72066.7|386
1709751000000|2024-03-06 18:50:00|72087.8|72077.8|72090.7|72080.7|72093.5|72080.7|72087|72072.3|409
1709751300000|2024-03-06 18:55:00|72090.6|72080.6|72091.9|72071.9|72095.5|72080.6|72085.8|72069.9|225
1709751600000|2024-03-06 19:00:00|72092|72072|72091.5|72081.5|72096.1|72083.3|72088.2|72072|298
1709751900000|2024-03-06 19:05:00|72091.4|72081.4|72092.5|72082.5|72095.8|72084.5|72089.9|72075.3|473
1709752200000|2024-03-06 19:10:00|72092.6|72082.6|72099.1|72089.1|72099.2|72089.2|72092.1|72082.1|354
1709752500000|2024-03-06 19:15:00|72099.2|72089.2|72106.1|72096.1|72111.9|72097.3|72098.7|72087.1|413
1709752800000|2024-03-06 19:20:00|72106.2|72096.2|72107.7|72097.7|72108.5|72098.5|72105.1|72095.1|351
1709753100000|2024-03-06 19:25:00|72107.8|72097.8|72107.1|72097.1|72117.1|72101|72106.5|72092.2|375
1709753400000|2024-03-06 19:30:00|72106.9|72096.9|72110|72090|72111.9|72097.8|72104.7|72089.5|339
1709753700000|2024-03-06 19:35:00|72109.9|72089.9|72110.3|72090.3|72110.6|72095.3|72104.9|72089.4|359
1709754000000|2024-03-06 19:40:00|72110.2|72090.2|72104.3|72094.3|72111.8|72095|72104.1|72089.1|294
1709754300000|2024-03-06 19:45:00|72104.2|72094.2|72104.6|72094.6|72110.5|72095.3|72104.1|72088.7|379
1709754600000|2024-03-06 19:50:00|72104.5|72094.5|72109.6|72089.6|72109.8|72095|72103.6|72089.1|396
1709754900000|2024-03-06 19:55:00|72109.5|72089.5|72104.2|72094.2|72110.2|72094.7|72104|72088.8|372
1709755200000|2024-03-06 20:00:00|72104.5|72094.5|72103.5|72093.5|72104.9|72094.9|72102.9|72092.9|409
1709755500000|2024-03-06 20:05:00|72103.4|72093.4|72105.2|72095.2|72105.8|72095.8|72103.3|72093.3|359
1709755800000|2024-03-06 20:10:00|72105.1|72095.1|72109.5|72089.5|72109.8|72095.6|72104.1|72089.3|330
1709756100000|2024-03-06 20:15:00|72109.6|72089.6|72105.4|72095.4|72110.3|72095.6|72103.7|72088.4|345
1709756400000|2024-03-06 20:20:00|72105.3|72095.3|72103.8|72093.8|72109.8|72095.8|72103.8|72089.4|330
1709756700000|2024-03-06 20:25:00|72103.9|72093.9|72104.2|72094.2|72104.9|72094.9|72103.8|72093.8|288
1709757000000|2024-03-06 20:30:00|72104|72094|72104.9|72094.9|72105.1|72095.1|72103.8|72093.8|396
1709757300000|2024-03-06 20:35:00|72104.8|72094.8|72103.1|72093.1|72105.6|72095.6|72101.3|72091.3|403
1709757600000|2024-03-06 20:40:00|72103|72093|72104.4|72094.4|72105|72095|72102.8|72092.8|405
1709757900000|2024-03-06 20:45:00|72104.5|72094.5|72104.1|72094.1|72104.9|72094.9|72103.6|72093.6|366
1709758200000|2024-03-06 20:50:00|72104.7|72094.7|72104.3|72094.3|72104.9|72094.9|72104|72094|403
1709758500000|2024-03-06 20:55:00|72104.4|72094.4|72104.7|72094.7|72105.6|72095.6|72104.1|72094.1|425
1709758800000|2024-03-06 21:00:00|72104.9|72094.9|72108.7|72088.7|72110.4|72095|72104.9|72088.5|180
1709759100000|2024-03-06 21:05:00|72108.6|72088.6|72110.6|72090.6|72110.6|72093.1|72102.7|72088.1|121
1709759400000|2024-03-06 21:10:00|72110.7|72090.7|72112.4|72092.4|72113.9|72093.9|72110.7|72090.7|135
1709759700000|2024-03-06 21:15:00|72112.5|72092.5|72110.8|72090.8|72112.6|72092.6|72110.3|72090.3|197
1709760000000|2024-03-06 21:20:00|72110.7|72090.7|72107.3|72087.3|72110.7|72090.7|72106|72086|201
1709760300000|2024-03-06 21:25:00|72107.2|72087.2|72108.8|72088.8|72110.1|72090.1|72106.9|72086.9|137
1709760600000|2024-03-06 21:30:00|72108.7|72088.7|72113.7|72093.7|72115.6|72095.6|72108.7|72088.7|298
1709760900000|2024-03-06 21:35:00|72113.6|72093.6|72113.6|72093.6|72114.5|72094.5|72112.9|72092.9|44
1709761200000|2024-03-06 21:40:00|72114|72094|72114.5|72094.5|72115.8|72095.8|72113.7|72093.7|87
1709761500000|2024-03-06 21:45:00|72114.6|72094.6|72114.1|72094.1|72114.7|72094.7|72113.9|72093.9|63
1709761800000|2024-03-06 21:50:00|72114.2|72094.2|72113.4|72093.4|72114.2|72094.2|72112.5|72092.5|92
1709762100000|2024-03-06 21:55:00|72113.1|72093.1|72110.7|72090.7|72113.3|72093.3|72110.1|72090.1|276
1709762400000|2024-03-06 22:00:00|72110.5|72090.5|72122.4|72073.5|72128.3|72090.6|72110.5|72069.2|33
1709762700000|2024-03-06 22:05:00|72122.5|72074.2|72120.8|72066.5|72123.8|72077|72116.9|72066.2|75
1709763000000|2024-03-06 22:10:00|72121.9|72066.1|72120|72067|72126.5|72073.1|72119.6|72065.4|161
1709763300000|2024-03-06 22:15:00|72120.5|72067.7|72121.5|72065.6|72123.7|72069.4|72119.5|72064|123
1709763600000|2024-03-06 22:20:00|72121.6|72066.4|72119.8|72067.6|72121.9|72067.9|72119.1|72066.4|54
1709763900000|2024-03-06 22:25:00|72119.2|72067.7|72120.3|72068.1|72125.1|72069.7|72119.2|72065.8|116
1709764200000|2024-03-06 22:30:00|72120.6|72067.9|72122.2|72066.4|72122.4|72068.6|72119.4|72066.3|138
1709764500000|2024-03-06 22:35:00|72122.1|72066.3|72119.8|72058.4|72122.5|72066.8|72118.9|72058.1|262
1709764800000|2024-03-06 22:40:00|72119.4|72058.3|72117.3|72062|72121.4|72065.7|72116.8|72058.3|176
1709765100000|2024-03-06 22:45:00|72117.5|72062.2|72117.5|72063|72125.3|72080|72115|72060.7|185
1709765400000|2024-03-06 22:50:00|72117.4|72062.9|72116.7|72064.1|72119.4|72064.1|72116.7|72060.6|127
1709765700000|2024-03-06 22:55:00|72116.8|72064|72116.1|72068.1|72118.7|72070.3|72114.2|72062.2|200
1709766000000|2024-03-06 23:00:00|72114.8|72069.4|72108.7|72073.6|72117.4|72074.1|72101.6|72062.8|355
1709766300000|2024-03-06 23:05:00|72108.2|72073.7|72108.8|72072.7|72113.8|72075.7|72105.2|72067.4|432
1709766600000|2024-03-06 23:10:00|72108.7|72072.5|72099.8|72079.8|72113.7|72082.8|72098.8|72068.8|187
1709766900000|2024-03-06 23:15:00|72099.7|72079.7|72099|72079|72100.8|72080.8|72097.4|72077.4|97
1709767200000|2024-03-06 23:20:00|72099.1|72079.1|72100.4|72080.4|72101|72081|72099|72079|118
1709767500000|2024-03-06 23:25:00|72100.2|72080.2|72099|72079|72100.5|72080.5|72097.7|72077.7|73
1709767800000|2024-03-06 23:30:00|72098.9|72078.9|72098.1|72078.1|72098.9|72078.9|72096.8|72076.8|99
1709768100000|2024-03-06 23:35:00|72098.2|72078.2|72096|72076|72103.1|72079.2|72096|72071.4|145
1709768400000|2024-03-06 23:40:00|72095.9|72075.9|72097.7|72077.7|72103|72079.5|72095.8|72070.4|148
1709768700000|2024-03-06 23:45:00|72097.6|72077.6|72097.3|72077.3|72102|72080.3|72094.6|72069.5|195
1709769000000|2024-03-06 23:50:00|72097|72077|72094.7|72074.7|72098.3|72078.3|72089.5|72069.5|238
1709769300000|2024-03-06 23:55:00|72094.9|72074.9|72098.9|72078.9|72099|72079|72094.2|72074.2|220
1709769600000|2024-03-07 00:00:00|72099|72079|72089.8|72069.8|72099.9|72079.9|72089.4|72069.4|326
1709769900000|2024-03-07 00:05:00|72089.4|72069.4|72089.4|72069.4|72103|72083|72080.7|72060.7|440
1709770200000|2024-03-07 00:10:00|72089.3|72069.3|72091|72071|72095.1|72075.1|72088.6|72068.6|405
1709770500000|2024-03-07 00:15:00|72090.9|72070.9|72092.7|72072.7|72093.3|72073.3|72086.8|72066.8|203
1709770800000|2024-03-07 00:20:00|72092.8|72072.8|72093|72073|72097.5|72077.5|72092.4|72072.4|315
1709771100000|2024-03-07 00:25:00|72092.6|72072.6|72094.4|72074.4|72096.1|72076.1|72092.6|72072.6|384
1709771400000|2024-03-07 00:30:00|72094.8|72074.8|72095.6|72075.6|72097.2|72077.2|72092.9|72072.9|262
1709771700000|2024-03-07 00:35:00|72095.5|72075.5|72091.2|72071.2|72096.3|72076.3|72088.9|72068.9|225
1709772000000|2024-03-07 00:40:00|72091.1|72071.1|72090.6|72070.6|72091.4|72071.4|72090|72070|250
1709772300000|2024-03-07 00:45:00|72090.7|72070.7|72099.2|72079.2|72101.9|72086.9|72090.3|72070.6|360
1709772600000|2024-03-07 00:50:00|72099.1|72079.1|72094.5|72084.5|72101.4|72085.9|72089.2|72074.1|241
1709772900000|2024-03-07 00:55:00|72094.6|72084.6|72097.2|72077.2|72101|72085.9|72088.6|72073.9|274
1709773200000|2024-03-07 01:00:00|72096.9|72076.9|72097.1|72077.1|72100.1|72085.6|72090.8|72073.5|375
1709773500000|2024-03-07 01:05:00|72097.2|72077.2|72089.4|72079.4|72098.4|72083.5|72087.4|72073.7|392
1709773800000|2024-03-07 01:10:00|72089.2|72079.2|72090.3|72070.3|72093.7|72081.5|72084.9|72069.5|318
1709774100000|2024-03-07 01:15:00|72090.4|72070.4|72088.8|72068.8|72093.1|72078.5|72076.7|72061.9|343
1709774400000|2024-03-07 01:20:00|72088.9|72068.9|72091.2|72071.2|72092.2|72078.1|72080.8|72068.2|347
1709774700000|2024-03-07 01:25:00|72085.5|72075.5|72069.8|72059.8|72085.7|72075.7|72060.8|72046.3|473
1709775000000|2024-03-07 01:30:00|72070|72060|72075.5|72055.5|72085.7|72075.5|72062.5|72046.7|624
1709775300000|2024-03-07 01:35:00|72075.8|72055.8|72084.6|72074.6|72087.1|72077.1|72074|72055.8|493
1709775600000|2024-03-07 01:40:00|72084.7|72074.7|72083.8|72073.8|72087.6|72077.6|72079.5|72069.5|478
1709775900000|2024-03-07 01:45:00|72083.7|72073.7|72086.3|72076.3|72086.6|72076.6|72077.9|72067.9|465
1709776200000|2024-03-07 01:50:00|72086|72076|72092|72082|72094.5|72084.5|72083.9|72071.9|389
1709776500000|2024-03-07 01:55:00|72092.1|72082.1|72094.2|72084.2|72096.6|72086.6|72089.9|72079.9|387
1709776800000|2024-03-07 02:00:00|72094.3|72084.3|72095.7|72085.7|72098.1|72088.1|72091.4|72081.4|587
1709777100000|2024-03-07 02:05:00|72096.7|72086.7|72097|72087|72106.6|72091.9|72096.3|72084.8|472
1709777400000|2024-03-07 02:10:00|72097.1|72087.1|72101.5|72091.5|72105.3|72095.3|72096.9|72086.9|415
1709777700000|2024-03-07 02:15:00|72101.6|72091.6|72102.1|72092.1|72103.2|72093.2|72098.1|72088.1|393
1709778000000|2024-03-07 02:20:00|72102.2|72092.2|72104|72094|72108.1|72098.1|72100.2|72090.2|447
1709778300000|2024-03-07 02:25:00|72104.1|72094.1|72107.7|72097.7|72108|72098|72103.5|72093.5|415
1709778600000|2024-03-07 02:30:00|72107.8|72097.8|72113.7|72103.7|72118.5|72104.6|72105.8|72095.8|408
1709778900000|2024-03-07 02:35:00|72113.8|72103.8|72114.6|72104.6|72117.2|72107.2|72111.2|72101.2|453
1709779200000|2024-03-07 02:40:00|72114.5|72104.5|72112.8|72102.8|72114.6|72104.6|72111.8|72101.8|338
1709779500000|2024-03-07 02:45:00|72112.7|72102.7|72106.4|72096.4|72113.3|72103.3|72106.4|72096.4|393
1709779800000|2024-03-07 02:50:00|72106.2|72096.2|72101|72091|72107.6|72097.6|72099.3|72089.3|417
1709780100000|2024-03-07 02:55:00|72100.9|72090.9|72100|72090|72106.5|72096.5|72098.4|72088.4|402
1709780400000|2024-03-07 03:00:00|72099.9|72089.9|72087.7|72077.7|72108.4|72093.9|72086.9|72070.5|535
1709780700000|2024-03-07 03:05:00|72087.6|72077.6|72087|72077|72094.2|72084.2|72085.1|72075.1|441
1709781000000|2024-03-07 03:10:00|72086.4|72076.4|72088.3|72078.3|72089.4|72079.4|72085.8|72075.8|395
1709781300000|2024-03-07 03:15:00|72088.4|72078.4|72089.6|72079.6|72090.7|72080.7|72084.8|72074.8|335
1709781600000|2024-03-07 03:20:00|72089.5|72079.5|72093.5|72083.5|72096.7|72086.7|72089.5|72079.5|448
1709781900000|2024-03-07 03:25:00|72093.4|72083.4|72103.9|72093.9|72106.9|72095.8|72092.9|72082.9|387
1709782200000|2024-03-07 03:30:00|72104|72094|72106.7|72096.7|72113.9|72100.6|72102.6|72092.6|329
1709782500000|2024-03-07 03:35:00|72106.3|72096.3|72108|72098|72112.6|72102.6|72105.5|72095.5|349
1709782800000|2024-03-07 03:40:00|72107.9|72097.9|72104|72094|72108|72098|72103.8|72093.8|305
1709783100000|2024-03-07 03:45:00|72104.1|72094.1|72101.9|72091.9|72104.5|72094.5|72101.5|72091.5|298
1709783400000|2024-03-07 03:50:00|72102.1|72092.1|72095.9|72085.9|72102.1|72092.1|72095.6|72085.6|391
1709783700000|2024-03-07 03:55:00|72096|72086|72102.3|72092.3|72105.3|72095.3|72095.8|72085.8|384
1709784000000|2024-03-07 04:00:00|72102.4|72092.4|72108.2|72098.2|72112.8|72099.4|72102.2|72089.1|387
1709784300000|2024-03-07 04:05:00|72108.3|72098.3|72109.5|72099.5|72109.6|72099.6|72104.4|72094.4|478
1709784600000|2024-03-07 04:10:00|72109.9|72099.9|72108.7|72098.7|72112.3|72102.3|72107.8|72097.8|320
1709784900000|2024-03-07 04:15:00|72108.8|72098.8|72104.7|72094.7|72108.9|72098.9|72104.2|72094.2|308
1709785200000|2024-03-07 04:20:00|72104.6|72094.6|72102|72092|72105.2|72095.2|72098.6|72088.6|371
1709785500000|2024-03-07 04:25:00|72102.1|72092.1|72094.1|72084.1|72102.3|72092.3|72093.6|72083.6|230
1709785800000|2024-03-07 04:30:00|72094|72084|72095.1|72085.1|72096.3|72086.3|72093.7|72083.7|237
1709786100000|2024-03-07 04:35:00|72095|72085|72095.2|72085.2|72098.2|72088.2|72095|72085|238
1709786400000|2024-03-07 04:40:00|72095.5|72085.5|72095.2|72085.2|72095.6|72085.6|72091.7|72081.7|296
1709786700000|2024-03-07 04:45:00|72095.3|72085.3|72097|72087|72097.6|72087.6|72094.2|72084.2|275
1709787000000|2024-03-07 04:50:00|72096.9|72086.9|72096.2|72086.2|72098.4|72088.4|72095.9|72085.9|249
1709787300000|2024-03-07 04:55:00|72096.3|72086.3|72096.6|72086.6|72096.9|72086.9|72096.1|72086.1|282
1709787600000|2024-03-07 05:00:00|72096.7|72086.7|72100.5|72090.5|72102.1|72092.1|72095.9|72085.9|491
1709787900000|2024-03-07 05:05:00|72100.6|72090.6|72102.1|72092.1|72103.2|72093.2|72099.7|72089.7|382
1709788200000|2024-03-07 05:10:00|72102.2|72092.2|72104.1|72094.1|72104.9|72094.9|72102.2|72092.2|399
1709788500000|2024-03-07 05:15:00|72104.2|72094.2|72101.3|72091.3|72104.8|72094.8|72099.3|72089.3|386
1709788800000|2024-03-07 05:20:00|72101.5|72091.5|72100.8|72090.8|72103.6|72093.6|72100.8|72090.8|408
1709789100000|2024-03-07 05:25:00|72100.7|72090.7|72097.4|72087.4|72100.7|72090.7|72096.5|72086.5|312
1709789400000|2024-03-07 05:30:00|72097.3|72087.3|72095.9|72085.9|72097.9|72087.9|72095.5|72085.5|382
1709789700000|2024-03-07 05:35:00|72096|72086|72101.7|72091.7|72102.5|72092.5|72095.5|72085.5|355
1709790000000|2024-03-07 05:40:00|72101.9|72091.9|72105.3|72095.3|72106.8|72096.8|72100.7|72090.7|362
1709790300000|2024-03-07 05:45:00|72105.4|72095.4|72110.6|72100.6|72122.4|72106.4|72105.3|72095.3|446
1709790600000|2024-03-07 05:50:00|72110.4|72100.4|72111.8|72101.8|72112.1|72102.1|72109|72099|358
1709790900000|2024-03-07 05:55:00|72113|72103|72130.5|72120.5|72132.2|72122.2|72112|72102|507
1709791200000|2024-03-07 06:00:00|72130.8|72120.8|72123.5|72113.5|72131.9|72121.5|72121.8|72108.4|345
1709791500000|2024-03-07 06:05:00|72123.6|72113.6|72132.5|72122.5|72135.3|72125.3|72123.5|72112.5|353
1709791800000|2024-03-07 06:10:00|72132.3|72122.3|72132.3|72122.3|72133.9|72123.9|72129.1|72119.1|311
1709792100000|2024-03-07 06:15:00|72132.4|72122.4|72126.5|72116.5|72132.5|72122.5|72126.4|72116.4|404
1709792400000|2024-03-07 06:20:00|72126.6|72116.6|72122.1|72112.1|72127.3|72117.3|72117.7|72107.7|411
1709792700000|2024-03-07 06:25:00|72122.2|72112.2|72122|72112|72129.8|72116|72118.8|72107.1|451
1709793000000|2024-03-07 06:30:00|72121.9|72111.9|72119.7|72109.7|72124.4|72114.4|72117.5|72107.5|459
1709793300000|2024-03-07 06:35:00|72119.8|72109.8|72107.9|72097.9|72123|72111.3|72107.7|72095.1|444
1709793600000|2024-03-07 06:40:00|72107.8|72097.8|72110.1|72100.1|72113.4|72103.4|72104|72094|439
1709793900000|2024-03-07 06:45:00|72110.6|72100.6|72108.1|72098.1|72112.9|72102.9|72107.6|72097.6|394
1709794200000|2024-03-07 06:50:00|72108.2|72098.2|72106.2|72096.2|72115.3|72105.3|72103.2|72093.2|464
1709794500000|2024-03-07 06:55:00|72106.3|72096.3|72108.2|72098.2|72108.8|72098.8|72102.5|72092.5|406
1709794800000|2024-03-07 07:00:00|72108.3|72098.3|72111.5|72101.5|72114.6|72104.6|72102.6|72092.6|492
1709795100000|2024-03-07 07:05:00|72111.6|72101.6|72106.4|72096.4|72114.4|72104.4|72105.5|72095.5|456
1709795400000|2024-03-07 07:10:00|72106.5|72096.5|72116.2|72106.2|72116.8|72106.8|72106.2|72096.2|486
1709795700000|2024-03-07 07:15:00|72116.3|72106.3|72120.3|72110.3|72124.8|72114.8|72116.2|72106.2|485
1709796000000|2024-03-07 07:20:00|72120.2|72110.2|72119.7|72109.7|72125.1|72115.1|72118.8|72108.8|467
1709796300000|2024-03-07 07:25:00|72119.8|72109.8|72125.3|72115.3|72126.1|72116.1|72118.4|72108.4|462
1709796600000|2024-03-07 07:30:00|72125.2|72115.2|72126.4|72106.4|72127.3|72116.3|72121.1|72105.9|454
1709796900000|2024-03-07 07:35:00|72126.5|72106.5|72119.5|72109.5|72127.7|72113.8|72119.4|72103.5|350
1709797200000|2024-03-07 07:40:00|72119.4|72109.4|72114.1|72104.1|72120.8|72110.8|72112.2|72102.2|374
1709797500000|2024-03-07 07:45:00|72113.9|72103.9|72120.5|72110.5|72122.3|72112.3|72113.9|72103.9|445
1709797800000|2024-03-07 07:50:00|72120.4|72110.4|72118.1|72108.1|72122.5|72112.5|72116.5|72106.5|422
1709798100000|2024-03-07 07:55:00|72118|72108|72107.6|72097.6|72118.4|72108.4|72106.9|72093.1|503
1709798400000|2024-03-07 08:00:00|72107.3|72097.3|72113.4|72103.4|72115|72103.6|72104.8|72091.6|558
1709798700000|2024-03-07 08:05:00|72113.3|72103.3|72112.2|72102.2|72116|72106|72110|72100|410
1709799000000|2024-03-07 08:10:00|72112.1|72102.1|72114.6|72104.6|72116.4|72106.4|72112.1|72102.1|556
1709799300000|2024-03-07 08:15:00|72114.3|72104.3|72109.7|72099.7|72116.5|72106.5|72109|72099|478
1709799600000|2024-03-07 08:20:00|72109.6|72099.6|72112.8|72102.8|72117.4|72107.4|72109.5|72099.5|464
1709799900000|2024-03-07 08:25:00|72112.7|72102.7|72112.7|72102.7|72118.4|72103.6|72108.6|72092.5|473
1709800200000|2024-03-07 08:30:00|72113.3|72103.3|72111.5|72101.5|72117.9|72107.8|72110|72093.7|472
1709800500000|2024-03-07 08:35:00|72111.4|72101.4|72112.8|72092.8|72112.9|72102.4|72103.5|72092.2|420
1709800800000|2024-03-07 08:40:00|72112.9|72092.9|72101.7|72091.7|72113.3|72100.3|72100.6|72090|469
1709801100000|2024-03-07 08:45:00|72101.8|72091.8|72094.1|72084.1|72101.8|72091.8|72089.9|72075.8|574
1709801400000|2024-03-07 08:50:00|72094|72084|72092|72082|72096.9|72086.9|72087.2|72077.2|481
1709801700000|2024-03-07 08:55:00|72091.8|72081.8|72086.1|72076.1|72093.5|72083.5|72080.7|72070.7|434
1709802000000|2024-03-07 09:00:00|72086|72076|72098.8|72088.8|72099.1|72089.1|72085.9|72075.9|404
1709802300000|2024-03-07 09:05:00|72098.9|72088.9|72102.9|72092.9|72103.2|72093.2|72097.8|72087.8|363
1709802600000|2024-03-07 09:10:00|72103.1|72093.1|72099.1|72089.1|72103.3|72093.3|72095.7|72085.7|336
1709802900000|2024-03-07 09:15:00|72098.8|72088.8|72095.9|72085.9|72098.9|72088.9|72091|72081|399
1709803200000|2024-03-07 09:20:00|72096|72086|72098.2|72088.2|72100.3|72090.3|72093.9|72083.9|431
1709803500000|2024-03-07 09:25:00|72098.3|72088.3|72104.2|72094.2|72106|72096|72097.8|72087.8|339
1709803800000|2024-03-07 09:30:00|72104.3|72094.3|72104|72094|72104.8|72094.8|72102.9|72092.9|338
1709804100000|2024-03-07 09:35:00|72103.9|72093.9|72101.9|72091.9|72104.9|72094.9|72100|72090|351
1709804400000|2024-03-07 09:40:00|72102|72092|72100.8|72090.8|72104.3|72094.3|72099.6|72089.6|448
1709804700000|2024-03-07 09:45:00|72100.9|72090.9|72097.9|72087.9|72101.6|72091.6|72095.8|72085.8|425
1709805000000|2024-03-07 09:50:00|72098|72088|72101.1|72091.1|72101.9|72091.9|72095.8|72085.8|500
1709805300000|2024-03-07 09:55:00|72101.3|72091.3|72100.3|72090.3|72103.4|72093.4|72097.9|72087.9|372
1709805600000|2024-03-07 10:00:00|72100.2|72090.2|72103.7|72093.7|72103.8|72093.8|72099.8|72089.8|392
1709805900000|2024-03-07 10:05:00|72103.8|72093.8|72107.1|72097.1|72107.3|72097.3|72102.6|72092.6|386
1709806200000|2024-03-07 10:10:00|72107.2|72097.2|72096.8|72086.8|72109.7|72099|72096.7|72082.2|432
1709806500000|2024-03-07 10:15:00|72097.1|72087.1|72096.3|72086.3|72099.1|72089.1|72094.4|72084.4|408
1709806800000|2024-03-07 10:20:00|72096.4|72086.4|72094.8|72084.8|72097.9|72087.9|72089.7|72079.7|390
1709807100000|2024-03-07 10:25:00|72094.9|72084.9|72100.2|72090.2|72102.4|72092.4|72094.7|72084.7|365
1709807400000|2024-03-07 10:30:00|72100.3|72090.3|72100.6|72090.6|72100.8|72090.8|72097.3|72087.3|428
1709807700000|2024-03-07 10:35:00|72100.5|72090.5|72099.7|72089.7|72104.1|72094.1|72098.5|72088.5|361
1709808000000|2024-03-07 10:40:00|72099.4|72089.4|72098.2|72088.2|72101.9|72091.9|72097.1|72087.1|318
1709808300000|2024-03-07 10:45:00|72098.1|72088.1|72096.9|72086.9|72100.2|72090.2|72096.5|72086.5|341
1709808600000|2024-03-07 10:50:00|72096.8|72086.8|72095.4|72085.4|72098.3|72088.3|72094.5|72084.5|456
1709808900000|2024-03-07 10:55:00|72095.2|72085.2|72090|72080|72095.3|72085.3|72087.6|72077.6|426
1709809200000|2024-03-07 11:00:00|72089.9|72079.9|72088|72078|72092.1|72082.1|72085.6|72075.6|402
1709809500000|2024-03-07 11:05:00|72087.9|72077.9|72090.4|72080.4|72091.6|72081.6|72087.8|72077.8|348
1709809800000|2024-03-07 11:10:00|72090.5|72080.5|72096.2|72086.2|72096.8|72086.8|72090.4|72080.4|388
1709810100000|2024-03-07 11:15:00|72096.1|72086.1|72106.7|72096.7|72106.8|72096.8|72095.8|72085.8|434
1709810400000|2024-03-07 11:20:00|72106.8|72096.8|72103.3|72093.3|72110.7|72100.7|72102.8|72092.8|361
1709810700000|2024-03-07 11:25:00|72103.2|72093.2|72101.4|72091.4|72107.5|72097.5|72101.1|72091.1|383
1709811000000|2024-03-07 11:30:00|72101.6|72091.6|72095.6|72085.6|72101.9|72091.9|72095.4|72085.4|414
1709811300000|2024-03-07 11:35:00|72095.1|72085.1|72094.5|72084.5|72095.3|72085.3|72093.6|72083.6|277
1709811600000|2024-03-07 11:40:00|72094.1|72084.1|72095.3|72085.3|72095.7|72085.7|72093.9|72083.9|328
1709811900000|2024-03-07 11:45:00|72095.2|72085.2|72097.3|72087.3|72100.4|72090.4|72093.7|72083.7|468
1709812200000|2024-03-07 11:50:00|72097.2|72087.2|72094.5|72084.5|72102.8|72091.7|72094.3|72079.5|359
1709812500000|2024-03-07 11:55:00|72094.4|72084.4|72096.3|72086.3|72098.5|72088.5|72094.3|72084.3|311
1709812800000|2024-03-07 12:00:00|72096.2|72086.2|72094.2|72084.2|72097.4|72087.4|72094.1|72084.1|289
1709813100000|2024-03-07 12:05:00|72094.5|72084.5|72095.3|72085.3|72095.8|72085.8|72093.6|72083.6|278
1709813400000|2024-03-07 12:10:00|72095.4|72085.4|72095.1|72085.1|72096.7|72086.7|72093.9|72083.9|277
1709813700000|2024-03-07 12:15:00|72095.2|72085.2|72093.6|72083.6|72095.8|72085.8|72093.4|72083.4|383
1709814000000|2024-03-07 12:20:00|72093.7|72083.7|72093.9|72083.9|72095.6|72085.6|72093|72083|273
1709814300000|2024-03-07 12:25:00|72094|72084|72092.4|72082.4|72096.6|72086.6|72089.1|72079.1|325
1709814600000|2024-03-07 12:30:00|72092.1|72082.1|72090.9|72080.9|72093.9|72083.9|72090.5|72080.5|376
1709814900000|2024-03-07 12:35:00|72091|72081|72091.1|72081.1|72092.1|72082.1|72087.6|72077.6|412
1709815200000|2024-03-07 12:40:00|72091.3|72081.3|72089.1|72079.1|72092.5|72082.5|72089.1|72079.1|403
1709815500000|2024-03-07 12:45:00|72089.2|72079.2|72090|72080|72091.6|72081.6|72087.3|72077.3|384
1709815800000|2024-03-07 12:50:00|72090.1|72080.1|72088.6|72078.6|72092.5|72082.5|72088.5|72078.5|413
1709816100000|2024-03-07 12:55:00|72088.4|72078.4|72083.5|72073.5|72090.2|72080.2|72083.4|72073.4|422
1709816400000|2024-03-07 13:00:00|72083.6|72073.6|72062.5|72052.5|72083.9|72073.6|72062.1|72052.1|622
1709816700000|2024-03-07 13:05:00|72063.1|72053.1|72067.4|72057.4|72072.5|72059.1|72063.1|72048.7|526
1709817000000|2024-03-07 13:10:00|72067.3|72057.3|72072.1|72052.1|72072.3|72061|72064.9|72049.9|412
1709817300000|2024-03-07 13:15:00|72072|72052|72071.8|72051.8|72079|72059|72069.1|72049.1|625
1709817600000|2024-03-07 13:20:00|72071.7|72051.7|72059.5|72049.5|72077|72057|72055.9|72045.1|607
1709817900000|2024-03-07 13:25:00|72059.3|72049.3|72063.8|72043.8|72065.4|72053.2|72056.6|72040.9|498
1709818200000|2024-03-07 13:30:00|72063.6|72043.6|72056.7|72046.7|72064.6|72054.6|72053.9|72033.9|667
1709818500000|2024-03-07 13:35:00|72056.1|72046.1|72055.4|72045.4|72064.4|72054.4|72053.4|72043.4|573
1709818800000|2024-03-07 13:40:00|72055.9|72045.9|72052.1|72042.1|72056.5|72046.5|72048.3|72038.3|409
1709819100000|2024-03-07 13:45:00|72052.2|72042.2|72059.7|72049.7|72059.9|72049.9|72051.4|72041.4|460
1709819400000|2024-03-07 13:50:00|72059.6|72049.6|72058.5|72048.5|72060.3|72050.3|72055.1|72045.1|596
1709819700000|2024-03-07 13:55:00|72058.2|72048.2|72059.5|72049.5|72071.7|72051.7|72057.5|72044.6|489
1709820000000|2024-03-07 14:00:00|72059.7|72049.7|72066.1|72056.1|72068.4|72058.4|72058.6|72048.6|716
1709820300000|2024-03-07 14:05:00|72066|72056|72062.6|72052.6|72066.1|72056.1|72053.5|72043.5|561
1709820600000|2024-03-07 14:10:00|72062.7|72052.7|72056.3|72046.3|72066.3|72056.3|72054.5|72044.5|536
1709820900000|2024-03-07 14:15:00|72056.4|72046.4|72055.6|72045.6|72058.1|72048.1|72051.7|72041.7|375
1709821200000|2024-03-07 14:20:00|72055.5|72045.5|72049.4|72039.4|72055.5|72045.5|72042.6|72032.6|372
1709821500000|2024-03-07 14:25:00|72049.5|72039.5|72047.1|72037.1|72053.8|72043.8|72046|72036|474
1709821800000|2024-03-07 14:30:00|72046.9|72036.9|72038.5|72028.5|72049.6|72039.6|72032.7|72022.7|497
1709822100000|2024-03-07 14:35:00|72038.6|72028.6|72053.3|72043.3|72053.7|72043.7|72035.1|72025.1|451
1709822400000|2024-03-07 14:40:00|72053.2|72043.2|72062.9|72052.9|72073.8|72056.6|72053.1|72038.6|543
1709822700000|2024-03-07 14:45:00|72062.6|72052.6|72051.5|72041.5|72065.2|72055.2|72051.5|72041.5|435
1709823000000|2024-03-07 14:50:00|72050.9|72040.9|72042.1|72032.1|72052.2|72042.2|72041.9|72031.9|449
1709823300000|2024-03-07 14:55:00|72042|72032|72040.6|72030.6|72048.6|72034.6|72039.4|72024.7|360
1709823600000|2024-03-07 15:00:00|72040.7|72030.7|72036.6|72026.6|72043.9|72031.2|72033.6|72020.1|374
1709823900000|2024-03-07 15:05:00|72036.7|72026.7|72049.8|72039.8|72050.1|72040.1|72036.7|72026.7|380
1709824200000|2024-03-07 15:10:00|72049.7|72039.7|72036|72026|72049.7|72039.7|72035.9|72025.9|402
1709824500000|2024-03-07 15:15:00|72035.8|72025.8|72035.6|72025.6|72036.6|72026.6|72031.5|72021.5|328
1709824800000|2024-03-07 15:20:00|72036.1|72026.1|72039.3|72029.3|72043.3|72033.3|72035.7|72025.7|365
1709825100000|2024-03-07 15:25:00|72039.2|72029.2|72032.9|72022.9|72040.6|72030.6|72032.6|72022.6|439
1709825400000|2024-03-07 15:30:00|72032.8|72022.8|72033.5|72023.5|72038.1|72028.1|72032.7|72022.7|330
1709825700000|2024-03-07 15:35:00|72033.6|72023.6|72033.6|72023.6|72034.4|72024.4|72031.5|72021.5|291
1709826000000|2024-03-07 15:40:00|72033.7|72023.7|72035.6|72025.6|72036.8|72026.8|72031.1|72021.1|318
1709826300000|2024-03-07 15:45:00|72035.7|72025.7|72034.3|72024.3|72036.1|72026.1|72029.2|72019.2|339
1709826600000|2024-03-07 15:50:00|72034.2|72024.2|72047.5|72037.5|72047.5|72037.5|72034.2|72024.2|280
1709826900000|2024-03-07 15:55:00|72046.2|72036.2|72043.4|72033.4|72049.3|72039.3|72043.4|72033.4|389
1709827200000|2024-03-07 16:00:00|72043.5|72033.5|72046.1|72036.1|72049.5|72039.5|72042.2|72032.2|384
1709827500000|2024-03-07 16:05:00|72046|72036|72043.3|72033.3|72047.4|72037.4|72042.1|72032.1|282
1709827800000|2024-03-07 16:10:00|72043.5|72033.5|72038.8|72028.8|72045.2|72035.2|72038.8|72028.8|389
1709828100000|2024-03-07 16:15:00|72038.7|72028.7|72033.2|72023.2|72038.9|72028.9|72032.6|72022.6|270
1709828400000|2024-03-07 16:20:00|72033.1|72023.1|72029.5|72019.5|72034|72024|72029.3|72019.3|206
1709828700000|2024-03-07 16:25:00|72029.6|72019.6|72019.7|72009.7|72030|72020|72010.8|72000.8|382
1709829000000|2024-03-07 16:30:00|72019.6|72009.6|72021.4|72011.4|72029.3|72019.3|72019.6|72009.6|595
1709829300000|2024-03-07 16:35:00|72020.9|72010.9|72022.1|72012.1|72025.6|72014.4|72017.8|72004.8|450
1709829600000|2024-03-07 16:40:00|72022.2|72012.2|72020.7|72010.7|72024.3|72014.3|72018.1|72008.1|306
1709829900000|2024-03-07 16:45:00|72020.8|72010.8|72025.2|72015.2|72028.1|72018.1|72020.8|72010.8|356
1709830200000|2024-03-07 16:50:00|72024.8|72014.8|72019|72009|72026|72016|72017.3|72002.6|349
1709830500000|2024-03-07 16:55:00|72019.1|72009.1|72024.4|72004.4|72026.9|72009.9|72017.3|72002|398
1709830800000|2024-03-07 17:00:00|72024.7|72004.7|72021|72001|72024.7|72006.8|72016.2|71999.4|312
1709831100000|2024-03-07 17:05:00|72020.9|72000.9|72017.8|72007.8|72023.1|72013.1|72015.4|72000.5|236
1709831400000|2024-03-07 17:10:00|72017.9|72007.9|72015.3|72005.3|72019.1|72009.1|72014.1|72004.1|246
1709831700000|2024-03-07 17:15:00|72015.4|72005.4|72013.1|72003.1|72015.5|72005.5|72012.5|72002.5|217
1709832000000|2024-03-07 17:20:00|72013.2|72003.2|72021.3|72011.3|72027.5|72012.2|72013.1|72003.1|204
1709832300000|2024-03-07 17:25:00|72021.2|72011.2|72030.5|72010.5|72030.5|72016.4|72016|72006|278
1709832600000|2024-03-07 17:30:00|72030.4|72010.4|72027.6|72017.6|72030.4|72017.6|72022.4|72010.4|307
1709832900000|2024-03-07 17:35:00|72027.7|72017.7|72027.3|72017.3|72027.7|72017.7|72024|72014|221
1709833200000|2024-03-07 17:40:00|72027.2|72017.2|72030.3|72020.3|72032.6|72022.6|72026.9|72016.9|236
1709833500000|2024-03-07 17:45:00|72030.4|72020.4|72031.3|72021.3|72031.5|72021.5|72029.3|72019.3|159
1709833800000|2024-03-07 17:50:00|72031.4|72021.4|72022.9|72012.9|72031.6|72021.6|72019.6|72009.6|262
1709834100000|2024-03-07 17:55:00|72023|72013|72023.3|72013.3|72026|72016|72020.5|72010.5|283
1709834400000|2024-03-07 18:00:00|72023.6|72013.6|72017.8|72007.8|72023.6|72013.6|72017|72007|255
1709834700000|2024-03-07 18:05:00|72017.7|72007.7|72015.4|72005.4|72019.4|72009.4|72015.3|72005.3|233
1709835000000|2024-03-07 18:10:00|72015|72005|72022.5|72002.5|72023|72007.7|72014.4|72000.3|237
1709835300000|2024-03-07 18:15:00|72022.8|72002.8|72022.3|72002.3|72024|72007.8|72017.2|72001.7|252
1709835600000|2024-03-07 18:20:00|72022.4|72002.4|72024.2|72004.2|72025.3|72005.3|72022|72002|239
1709835900000|2024-03-07 18:25:00|72024.3|72004.3|72023.9|72003.9|72025.3|72005.3|72023.6|72003.6|195
1709836200000|2024-03-07 18:30:00|72024|72004|72022.4|72002.4|72026.2|72006.2|72021.9|72001.9|205
1709836500000|2024-03-07 18:35:00|72022.5|72002.5|72027.7|72017.7|72034.2|72017.7|72022.1|72002.1|293
1709836800000|2024-03-07 18:40:00|72027.9|72017.9|72027.3|72007.3|72036.7|72018|72026.1|72006.1|277
1709837100000|2024-03-07 18:45:00|72027.2|72007.2|72024.9|72004.9|72029.9|72009.9|72023.4|72003.4|232
1709837400000|2024-03-07 18:50:00|72025|72005|72025.6|72005.6|72026.2|72006.2|72024.2|72004.2|213
1709837700000|2024-03-07 18:55:00|72025.5|72005.5|72023.5|72013.5|72028.1|72014.3|72020.3|72005|230
1709838000000|2024-03-07 19:00:00|72023.4|72013.4|72026.7|72006.7|72027.5|72013.5|72021.2|72006.4|284
1709838300000|2024-03-07 19:05:00|72026.5|72006.5|72029.3|72009.3|72029.4|72009.4|72026.4|72006.4|206
1709838600000|2024-03-07 19:10:00|72029.2|72009.2|72020.1|72010.1|72029.2|72011.6|72019.9|72005.4|236
1709838900000|2024-03-07 19:15:00|72020.2|72010.2|72025.2|72005.2|72025.9|72010.2|72020|72004.6|169
1709839200000|2024-03-07 19:20:00|72025.3|72005.3|72025.3|72005.3|72026.6|72006.6|72024|72004|207
1709839500000|2024-03-07 19:25:00|72025.2|72005.2|72024.7|72004.7|72026.1|72006.1|72024.6|72004.6|143
1709839800000|2024-03-07 19:30:00|72024.9|72004.9|72025.1|72005.1|72025.5|72005.5|72024.4|72004.4|153
1709840100000|2024-03-07 19:35:00|72025|72005|72020.1|72010.1|72026|72010.4|72019.3|72004.5|141
1709840400000|2024-03-07 19:40:00|72020.2|72010.2|72024.7|72004.7|72025.5|72010.5|72019.7|72004.5|142
1709840700000|2024-03-07 19:45:00|72024.6|72004.6|72022.8|72002.8|72025.3|72005.3|72022.1|72002.1|157
1709841000000|2024-03-07 19:50:00|72022.9|72002.9|72018.6|71998.6|72023.5|72003.5|72017.9|71997.9|219
1709841300000|2024-03-07 19:55:00|72018.7|71998.7|72015.3|71995.3|72019.9|72001.7|72011.7|71994.3|239
1709841600000|2024-03-07 20:00:00|72015.5|71995.5|72016.6|71996.6|72016.8|72000.7|72010.4|71995|208
1709841900000|2024-03-07 20:05:00|72016.5|71996.5|72011.3|72001.3|72017.1|72002|72011.2|71996.5|176
1709842200000|2024-03-07 20:10:00|72011.4|72001.4|72015.8|71995.8|72017|72002|72011.3|71995.5|99
1709842500000|2024-03-07 20:15:00|72015.9|71995.9|72014.5|71994.5|72016.1|72000|72009.6|71994.3|124
1709842800000|2024-03-07 20:20:00|72014.3|71994.3|72014.4|71994.4|72016.1|71996.1|72014.2|71994.2|125
1709843100000|2024-03-07 20:25:00|72014.6|71994.6|72014.3|71994.3|72014.9|71994.9|72014|71994|102
1709843400000|2024-03-07 20:30:00|72014.4|71994.4|72012.9|71992.9|72014.8|71994.8|72012|71992|119
1709843700000|2024-03-07 20:35:00|72012.8|71992.8|72005.2|71995.2|72013.1|71997.7|72004.4|71989.9|158
1709844000000|2024-03-07 20:40:00|72005.1|71995.1|72006.6|71996.6|72012.3|71997.7|72004.6|71991.9|105
1709844300000|2024-03-07 20:45:00|72006.7|71996.7|72009.7|71989.7|72010.6|71996.8|72005.3|71989.6|124
1709844600000|2024-03-07 20:50:00|72009.8|71989.8|72005.6|71995.6|72010.5|71995.7|72004.9|71989.6|133
1709844900000|2024-03-07 20:55:00|72005.4|71995.4|72005.9|71995.9|72013.7|71998.4|72005.2|71992.2|204
1709845200000|2024-03-07 21:00:00|72005.7|71995.7|72011.1|71991.1|72012.4|71997.5|72005.6|71991|103
1709845500000|2024-03-07 21:05:00|72011.2|71991.2|72005.3|71995.3|72011.2|71995.4|72005.1|71990.2|51
1709845800000|2024-03-07 21:10:00|72005.1|71995.1|72010.8|71990.8|72011.3|71995.1|72005.1|71990|52
1709846100000|2024-03-07 21:15:00|72010.9|71990.9|72013.3|71993.3|72013.4|71993.4|72010.8|71990.8|113
1709846400000|2024-03-07 21:20:00|72013.2|71993.2|72013|71993|72013.6|71993.6|72012.9|71992.9|150
1709846700000|2024-03-07 21:25:00|72013.1|71993.1|72012.3|71992.3|72013.3|71993.3|72012.3|71992.3|90
1709847000000|2024-03-07 21:30:00|72012.4|71992.4|72012|71992|72013.1|71993.1|72011.9|71991.9|155
1709847300000|2024-03-07 21:35:00|72012.1|71992.1|72012|71992|72012.7|71992.7|72011.8|71991.8|148
1709847600000|2024-03-07 21:40:00|72011.8|71991.8|72011.2|71991.2|72012.4|71992.4|72011.2|71991.2|136
1709847900000|2024-03-07 21:45:00|72011.3|71991.3|72011.3|71991.3|72011.4|71991.4|72010.7|71990.7|109
1709848200000|2024-03-07 21:50:00|72011.4|71991.4|72010.8|71990.8|72012.1|71992.1|72010.7|71990.7|167
1709848500000|2024-03-07 21:55:00|72010.7|71990.7|72013.3|71993.3|72013.3|71993.3|72010.3|71990.3|87
1709848800000|2024-03-07 22:00:00|72013.4|71993.4|72040.1|71980.2|72040.1|71996.8|72013.3|71980.2|36
1709849100000|2024-03-07 22:05:00|72038.3|71979|72023.1|71985.5|72041.3|71992.7|72019.6|71979|296
1709849400000|2024-03-07 22:10:00|72023|71987.8|72020.7|71987.9|72023|71988.6|72020.1|71985.8|174
1709849700000|2024-03-07 22:15:00|72021.5|71988|72020.5|71989|72021.7|71995.4|72014.9|71987.9|99
1709850000000|2024-03-07 22:20:00|72020.4|71989.1|72020.1|71988.5|72020.9|71989.2|72019.9|71988.1|57
1709850300000|2024-03-07 22:25:00|72020.4|71988.7|72018.6|71983.8|72020.8|71989.2|72018.2|71983.3|86
1709850600000|2024-03-07 22:30:00|72018.4|71983.5|72013.5|71993.5|72022.3|71994.1|72009.4|71983.5|321
1709850900000|2024-03-07 22:35:00|72013.6|71993.6|72012|71992|72019|71993.6|72012|71985.5|72
1709851200000|2024-03-07 22:40:00|72011.9|71991.9|72016|71996|72020|71996.2|72008.2|71987.9|742
1709851500000|2024-03-07 22:45:00|72015.9|71995.9|72022.2|71988.3|72023.8|71996.1|72015.5|71987.6|101
1709851800000|2024-03-07 22:50:00|72022.3|71988.5|72019.2|71988.7|72022.5|71989.7|72018.4|71985.3|213
1709852100000|2024-03-07 22:55:00|72019.3|71988.6|72014.5|71994.5|72019.9|71994.7|72013.4|71987.5|165
1709852400000|2024-03-07 23:00:00|72014.4|71994.4|72016.1|71996.1|72017.5|71997.5|72014.3|71994.3|112
1709852700000|2024-03-07 23:05:00|72015.6|71995.6|72015.3|71995.3|72017.3|71997.3|72012.8|71992.8|117
1709853000000|2024-03-07 23:10:00|72015.4|71995.4|72015|71995|72016.3|71996.3|72013.9|71993.9|110
1709853300000|2024-03-07 23:15:00|72015.2|71995.2|72015.3|71995.3|72015.9|71995.9|72013.7|71993.7|491
1709853600000|2024-03-07 23:20:00|72015.2|71995.2|72014.7|71994.7|72015.7|71995.7|72012.8|71992.8|320
1709853900000|2024-03-07 23:25:00|72014.6|71994.6|72016.1|71996.1|72016.8|71996.8|72013.7|71993.7|161
1709854200000|2024-03-07 23:30:00|72015.5|71995.5|72011.6|71991.6|72015.8|71995.8|72010.1|71990.1|228
1709854500000|2024-03-07 23:35:00|72012.1|71992.1|72011.3|71991.3|72013.6|71993.6|72009.3|71989.3|290
1709854800000|2024-03-07 23:40:00|72011.7|71991.7|72007.2|71987.2|72013|71993|72005.8|71985.8|339
1709855100000|2024-03-07 23:45:00|72006.5|71986.5|72010.5|71990.5|72014|71994|72006.1|71986.1|311
1709855400000|2024-03-07 23:50:00|72010|71990|72000.3|71980.3|72010|71990|72000.1|71980.1|320
1709855700000|2024-03-07 23:55:00|72000.4|71980.4|71996.7|71976.7|72003.2|71983.2|71996.2|71976.2|297
1709769600000|2024-03-07 00:00:00|72099|72079|72089.8|72069.8|72099.9|72079.9|72089.4|72069.4|326
1709769900000|2024-03-07 00:05:00|72089.4|72069.4|72089.4|72069.4|72103|72083|72080.7|72060.7|440
1709770200000|2024-03-07 00:10:00|72089.3|72069.3|72091|72071|72095.1|72075.1|72088.6|72068.6|405
1709770500000|2024-03-07 00:15:00|72090.9|72070.9|72092.7|72072.7|72093.3|72073.3|72086.8|72066.8|203
1709770800000|2024-03-07 00:20:00|72092.8|72072.8|72093|72073|72097.5|72077.5|72092.4|72072.4|315
1709771100000|2024-03-07 00:25:00|72092.6|72072.6|72094.4|72074.4|72096.1|72076.1|72092.6|72072.6|384
1709771400000|2024-03-07 00:30:00|72094.8|72074.8|72095.6|72075.6|72097.2|72077.2|72092.9|72072.9|262
1709771700000|2024-03-07 00:35:00|72095.5|72075.5|72091.2|72071.2|72096.3|72076.3|72088.9|72068.9|225
1709772000000|2024-03-07 00:40:00|72091.1|72071.1|72090.6|72070.6|72091.4|72071.4|72090|72070|250
1709772300000|2024-03-07 00:45:00|72090.7|72070.7|72099.2|72079.2|72101.9|72086.9|72090.3|72070.6|360
1709772600000|2024-03-07 00:50:00|72099.1|72079.1|72094.5|72084.5|72101.4|72085.9|72089.2|72074.1|241
1709772900000|2024-03-07 00:55:00|72094.6|72084.6|72097.2|72077.2|72101|72085.9|72088.6|72073.9|274
1709773200000|2024-03-07 01:00:00|72096.9|72076.9|72097.1|72077.1|72100.1|72085.6|72090.8|72073.5|375
1709773500000|2024-03-07 01:05:00|72097.2|72077.2|72089.4|72079.4|72098.4|72083.5|72087.4|72073.7|392
1709773800000|2024-03-07 01:10:00|72089.2|72079.2|72090.3|72070.3|72093.7|72081.5|72084.9|72069.5|318
1709774100000|2024-03-07 01:15:00|72090.4|72070.4|72088.8|72068.8|72093.1|72078.5|72076.7|72061.9|343
1709774400000|2024-03-07 01:20:00|72088.9|72068.9|72091.2|72071.2|72092.2|72078.1|72080.8|72068.2|347
1709774700000|2024-03-07 01:25:00|72085.5|72075.5|72069.8|72059.8|72085.7|72075.7|72060.8|72046.3|473
1709775000000|2024-03-07 01:30:00|72070|72060|72075.5|72055.5|72085.7|72075.5|72062.5|72046.7|624
1709775300000|2024-03-07 01:35:00|72075.8|72055.8|72084.6|72074.6|72087.1|72077.1|72074|72055.8|493
1709775600000|2024-03-07 01:40:00|72084.7|72074.7|72083.8|72073.8|72087.6|72077.6|72079.5|72069.5|478
1709775900000|2024-03-07 01:45:00|72083.7|72073.7|72086.3|72076.3|72086.6|72076.6|72077.9|72067.9|465
1709776200000|2024-03-07 01:50:00|72086|72076|72092|72082|72094.5|72084.5|72083.9|72071.9|389
1709776500000|2024-03-07 01:55:00|72092.1|72082.1|72094.2|72084.2|72096.6|72086.6|72089.9|72079.9|387
1709776800000|2024-03-07 02:00:00|72094.3|72084.3|72095.7|72085.7|72098.1|72088.1|72091.4|72081.4|587
1709777100000|2024-03-07 02:05:00|72096.7|72086.7|72097|72087|72106.6|72091.9|72096.3|72084.8|472
1709777400000|2024-03-07 02:10:00|72097.1|72087.1|72101.5|72091.5|72105.3|72095.3|72096.9|72086.9|415
1709777700000|2024-03-07 02:15:00|72101.6|72091.6|72102.1|72092.1|72103.2|72093.2|72098.1|72088.1|393
1709778000000|2024-03-07 02:20:00|72102.2|72092.2|72104|72094|72108.1|72098.1|72100.2|72090.2|447
1709778300000|2024-03-07 02:25:00|72104.1|72094.1|72107.7|72097.7|72108|72098|72103.5|72093.5|415
1709778600000|2024-03-07 02:30:00|72107.8|72097.8|72113.7|72103.7|72118.5|72104.6|72105.8|72095.8|408
1709778900000|2024-03-07 02:35:00|72113.8|72103.8|72114.6|72104.6|72117.2|72107.2|72111.2|72101.2|453
1709779200000|2024-03-07 02:40:00|72114.5|72104.5|72112.8|72102.8|72114.6|72104.6|72111.8|72101.8|338
1709779500000|2024-03-07 02:45:00|72112.7|72102.7|72106.4|72096.4|72113.3|72103.3|72106.4|72096.4|393
1709779800000|2024-03-07 02:50:00|72106.2|72096.2|72101|72091|72107.6|72097.6|72099.3|72089.3|417
1709780100000|2024-03-07 02:55:00|72100.9|72090.9|72100|72090|72106.5|72096.5|72098.4|72088.4|402
1709780400000|2024-03-07 03:00:00|72099.9|72089.9|72087.7|72077.7|72108.4|72093.9|72086.9|72070.5|535
1709780700000|2024-03-07 03:05:00|72087.6|72077.6|72087|72077|72094.2|72084.2|72085.1|72075.1|441
1709781000000|2024-03-07 03:10:00|72086.4|72076.4|72088.3|72078.3|72089.4|72079.4|72085.8|72075.8|395
1709781300000|2024-03-07 03:15:00|72088.4|72078.4|72089.6|72079.6|72090.7|72080.7|72084.8|72074.8|335
1709781600000|2024-03-07 03:20:00|72089.5|72079.5|72093.5|72083.5|72096.7|72086.7|72089.5|72079.5|448
1709781900000|2024-03-07 03:25:00|72093.4|72083.4|72103.9|72093.9|72106.9|72095.8|72092.9|72082.9|387
1709782200000|2024-03-07 03:30:00|72104|72094|72106.7|72096.7|72113.9|72100.6|72102.6|72092.6|329
1709782500000|2024-03-07 03:35:00|72106.3|72096.3|72108|72098|72112.6|72102.6|72105.5|72095.5|349
1709782800000|2024-03-07 03:40:00|72107.9|72097.9|72104|72094|72108|72098|72103.8|72093.8|305
1709783100000|2024-03-07 03:45:00|72104.1|72094.1|72101.9|72091.9|72104.5|72094.5|72101.5|72091.5|298
1709783400000|2024-03-07 03:50:00|72102.1|72092.1|72095.9|72085.9|72102.1|72092.1|72095.6|72085.6|391
1709783700000|2024-03-07 03:55:00|72096|72086|72102.3|72092.3|72105.3|72095.3|72095.8|72085.8|384
1709784000000|2024-03-07 04:00:00|72102.4|72092.4|72108.2|72098.2|72112.8|72099.4|72102.2|72089.1|387
1709784300000|2024-03-07 04:05:00|72108.3|72098.3|72109.5|72099.5|72109.6|72099.6|72104.4|72094.4|478
1709784600000|2024-03-07 04:10:00|72109.9|72099.9|72108.7|72098.7|72112.3|72102.3|72107.8|72097.8|320
1709784900000|2024-03-07 04:15:00|72108.8|72098.8|72104.7|72094.7|72108.9|72098.9|72104.2|72094.2|308
1709785200000|2024-03-07 04:20:00|72104.6|72094.6|72102|72092|72105.2|72095.2|72098.6|72088.6|371
1709785500000|2024-03-07 04:25:00|72102.1|72092.1|72094.1|72084.1|72102.3|72092.3|72093.6|72083.6|230
1709785800000|2024-03-07 04:30:00|72094|72084|72095.1|72085.1|72096.3|72086.3|72093.7|72083.7|237
1709786100000|2024-03-07 04:35:00|72095|72085|72095.2|72085.2|72098.2|72088.2|72095|72085|238
1709786400000|2024-03-07 04:40:00|72095.5|72085.5|72095.2|72085.2|72095.6|72085.6|72091.7|72081.7|296
1709786700000|2024-03-07 04:45:00|72095.3|72085.3|72097|72087|72097.6|72087.6|72094.2|72084.2|275
1709787000000|2024-03-07 04:50:00|72096.9|72086.9|72096.2|72086.2|72098.4|72088.4|72095.9|72085.9|249
1709787300000|2024-03-07 04:55:00|72096.3|72086.3|72096.6|72086.6|72096.9|72086.9|72096.1|72086.1|282
1709787600000|2024-03-07 05:00:00|72096.7|72086.7|72100.5|72090.5|72102.1|72092.1|72095.9|72085.9|491
1709787900000|2024-03-07 05:05:00|72100.6|72090.6|72102.1|72092.1|72103.2|72093.2|72099.7|72089.7|382
1709788200000|2024-03-07 05:10:00|72102.2|72092.2|72104.1|72094.1|72104.9|72094.9|72102.2|72092.2|399
1709788500000|2024-03-07 05:15:00|72104.2|72094.2|72101.3|72091.3|72104.8|72094.8|72099.3|72089.3|386
1709788800000|2024-03-07 05:20:00|72101.5|72091.5|72100.8|72090.8|72103.6|72093.6|72100.8|72090.8|408
1709789100000|2024-03-07 05:25:00|72100.7|72090.7|72097.4|72087.4|72100.7|72090.7|72096.5|72086.5|312
1709789400000|2024-03-07 05:30:00|72097.3|72087.3|72095.9|72085.9|72097.9|72087.9|72095.5|72085.5|382
1709789700000|2024-03-07 05:35:00|72096|72086|72101.7|72091.7|72102.5|72092.5|72095.5|72085.5|355
1709790000000|2024-03-07 05:40:00|72101.9|72091.9|72105.3|72095.3|72106.8|72096.8|72100.7|72090.7|362
1709790300000|2024-03-07 05:45:00|72105.4|72095.4|72110.6|72100.6|72122.4|72106.4|72105.3|72095.3|446
1709790600000|2024-03-07 05:50:00|72110.4|72100.4|72111.8|72101.8|72112.1|72102.1|72109|72099|358
1709790900000|2024-03-07 05:55:00|72113|72103|72130.5|72120.5|72132.2|72122.2|72112|72102|507
1709791200000|2024-03-07 06:00:00|72130.8|72120.8|72123.5|72113.5|72131.9|72121.5|72121.8|72108.4|345
1709791500000|2024-03-07 06:05:00|72123.6|72113.6|72132.5|72122.5|72135.3|72125.3|72123.5|72112.5|353
1709791800000|2024-03-07 06:10:00|72132.3|72122.3|72132.3|72122.3|72133.9|72123.9|72129.1|72119.1|311
1709792100000|2024-03-07 06:15:00|72132.4|72122.4|72126.5|72116.5|72132.5|72122.5|72126.4|72116.4|404
1709792400000|2024-03-07 06:20:00|72126.6|72116.6|72122.1|72112.1|72127.3|72117.3|72117.7|72107.7|411
1709792700000|2024-03-07 06:25:00|72122.2|72112.2|72122|72112|72129.8|72116|72118.8|72107.1|451
1709793000000|2024-03-07 06:30:00|72121.9|72111.9|72119.7|72109.7|72124.4|72114.4|72117.5|72107.5|459
1709793300000|2024-03-07 06:35:00|72119.8|72109.8|72107.9|72097.9|72123|72111.3|72107.7|72095.1|444
1709793600000|2024-03-07 06:40:00|72107.8|72097.8|72110.1|72100.1|72113.4|72103.4|72104|72094|439
1709793900000|2024-03-07 06:45:00|72110.6|72100.6|72108.1|72098.1|72112.9|72102.9|72107.6|72097.6|394
1709794200000|2024-03-07 06:50:00|72108.2|72098.2|72106.2|72096.2|72115.3|72105.3|72103.2|72093.2|464
1709794500000|2024-03-07 06:55:00|72106.3|72096.3|72108.2|72098.2|72108.8|72098.8|72102.5|72092.5|406
1709794800000|2024-03-07 07:00:00|72108.3|72098.3|72111.5|72101.5|72114.6|72104.6|72102.6|72092.6|492
1709795100000|2024-03-07 07:05:00|72111.6|72101.6|72106.4|72096.4|72114.4|72104.4|72105.5|72095.5|456
1709795400000|2024-03-07 07:10:00|72106.5|72096.5|72116.2|72106.2|72116.8|72106.8|72106.2|72096.2|486
1709795700000|2024-03-07 07:15:00|72116.3|72106.3|72120.3|72110.3|72124.8|72114.8|72116.2|72106.2|485
1709796000000|2024-03-07 07:20:00|72120.2|72110.2|72119.7|72109.7|72125.1|72115.1|72118.8|72108.8|467
1709796300000|2024-03-07 07:25:00|72119.8|72109.8|72125.3|72115.3|72126.1|72116.1|72118.4|72108.4|462
1709796600000|2024-03-07 07:30:00|72125.2|72115.2|72126.4|72106.4|72127.3|72116.3|72121.1|72105.9|454
1709796900000|2024-03-07 07:35:00|72126.5|72106.5|72119.5|72109.5|72127.7|72113.8|72119.4|72103.5|350
1709797200000|2024-03-07 07:40:00|72119.4|72109.4|72114.1|72104.1|72120.8|72110.8|72112.2|72102.2|374
1709797500000|2024-03-07 07:45:00|72113.9|72103.9|72120.5|72110.5|72122.3|72112.3|72113.9|72103.9|445
1709797800000|2024-03-07 07:50:00|72120.4|72110.4|72118.1|72108.1|72122.5|72112.5|72116.5|72106.5|422
1709798100000|2024-03-07 07:55:00|72118|72108|72107.6|72097.6|72118.4|72108.4|72106.9|72093.1|503
1709798400000|2024-03-07 08:00:00|72107.3|72097.3|72113.4|72103.4|72115|72103.6|72104.8|72091.6|558
1709798700000|2024-03-07 08:05:00|72113.3|72103.3|72112.2|72102.2|72116|72106|72110|72100|410
1709799000000|2024-03-07 08:10:00|72112.1|72102.1|72114.6|72104.6|72116.4|72106.4|72112.1|72102.1|556
1709799300000|2024-03-07 08:15:00|72114.3|72104.3|72109.7|72099.7|72116.5|72106.5|72109|72099|478
1709799600000|2024-03-07 08:20:00|72109.6|72099.6|72112.8|72102.8|72117.4|72107.4|72109.5|72099.5|464
1709799900000|2024-03-07 08:25:00|72112.7|72102.7|72112.7|72102.7|72118.4|72103.6|72108.6|72092.5|473
1709800200000|2024-03-07 08:30:00|72113.3|72103.3|72111.5|72101.5|72117.9|72107.8|72110|72093.7|472
1709800500000|2024-03-07 08:35:00|72111.4|72101.4|72112.8|72092.8|72112.9|72102.4|72103.5|72092.2|420
1709800800000|2024-03-07 08:40:00|72112.9|72092.9|72101.7|72091.7|72113.3|72100.3|72100.6|72090|469
1709801100000|2024-03-07 08:45:00|72101.8|72091.8|72094.1|72084.1|72101.8|72091.8|72089.9|72075.8|574
1709801400000|2024-03-07 08:50:00|72094|72084|72092|72082|72096.9|72086.9|72087.2|72077.2|481
1709801700000|2024-03-07 08:55:00|72091.8|72081.8|72086.1|72076.1|72093.5|72083.5|72080.7|72070.7|434
1709802000000|2024-03-07 09:00:00|72086|72076|72098.8|72088.8|72099.1|72089.1|72085.9|72075.9|404
1709802300000|2024-03-07 09:05:00|72098.9|72088.9|72102.9|72092.9|72103.2|72093.2|72097.8|72087.8|363
1709802600000|2024-03-07 09:10:00|72103.1|72093.1|72099.1|72089.1|72103.3|72093.3|72095.7|72085.7|336
1709802900000|2024-03-07 09:15:00|72098.8|72088.8|72095.9|72085.9|72098.9|72088.9|72091|72081|399
1709803200000|2024-03-07 09:20:00|72096|72086|72098.2|72088.2|72100.3|72090.3|72093.9|72083.9|431
1709803500000|2024-03-07 09:25:00|72098.3|72088.3|72104.2|72094.2|72106|72096|72097.8|72087.8|339
1709803800000|2024-03-07 09:30:00|72104.3|72094.3|72104|72094|72104.8|72094.8|72102.9|72092.9|338
1709804100000|2024-03-07 09:35:00|72103.9|72093.9|72101.9|72091.9|72104.9|72094.9|72100|72090|351
1709804400000|2024-03-07 09:40:00|72102|72092|72100.8|72090.8|72104.3|72094.3|72099.6|72089.6|448
1709804700000|2024-03-07 09:45:00|72100.9|72090.9|72097.9|72087.9|72101.6|72091.6|72095.8|72085.8|425
1709805000000|2024-03-07 09:50:00|72098|72088|72101.1|72091.1|72101.9|72091.9|72095.8|72085.8|500
1709805300000|2024-03-07 09:55:00|72101.3|72091.3|72100.3|72090.3|72103.4|72093.4|72097.9|72087.9|372
1709805600000|2024-03-07 10:00:00|72100.2|72090.2|72103.7|72093.7|72103.8|72093.8|72099.8|72089.8|392
1709805900000|2024-03-07 10:05:00|72103.8|72093.8|72107.1|72097.1|72107.3|72097.3|72102.6|72092.6|386
1709806200000|2024-03-07 10:10:00|72107.2|72097.2|72096.8|72086.8|72109.7|72099|72096.7|72082.2|432
1709806500000|2024-03-07 10:15:00|72097.1|72087.1|72096.3|72086.3|72099.1|72089.1|72094.4|72084.4|408
1709806800000|2024-03-07 10:20:00|72096.4|72086.4|72094.8|72084.8|72097.9|72087.9|72089.7|72079.7|390
1709807100000|2024-03-07 10:25:00|72094.9|72084.9|72100.2|72090.2|72102.4|72092.4|72094.7|72084.7|365
1709807400000|2024-03-07 10:30:00|72100.3|72090.3|72100.6|72090.6|72100.8|72090.8|72097.3|72087.3|428
1709807700000|2024-03-07 10:35:00|72100.5|72090.5|72099.7|72089.7|72104.1|72094.1|72098.5|72088.5|361
1709808000000|2024-03-07 10:40:00|72099.4|72089.4|72098.2|72088.2|72101.9|72091.9|72097.1|72087.1|318
1709808300000|2024-03-07 10:45:00|72098.1|72088.1|72096.9|72086.9|72100.2|72090.2|72096.5|72086.5|341
1709808600000|2024-03-07 10:50:00|72096.8|72086.8|72095.4|72085.4|72098.3|72088.3|72094.5|72084.5|456
1709808900000|2024-03-07 10:55:00|72095.2|72085.2|72090|72080|72095.3|72085.3|72087.6|72077.6|426
1709809200000|2024-03-07 11:00:00|72089.9|72079.9|72088|72078|72092.1|72082.1|72085.6|72075.6|402
1709809500000|2024-03-07 11:05:00|72087.9|72077.9|72090.4|72080.4|72091.6|72081.6|72087.8|72077.8|348
1709809800000|2024-03-07 11:10:00|72090.5|72080.5|72096.2|72086.2|72096.8|72086.8|72090.4|72080.4|388
1709810100000|2024-03-07 11:15:00|72096.1|72086.1|72106.7|72096.7|72106.8|72096.8|72095.8|72085.8|434
1709810400000|2024-03-07 11:20:00|72106.8|72096.8|72103.3|72093.3|72110.7|72100.7|72102.8|72092.8|361
1709810700000|2024-03-07 11:25:00|72103.2|72093.2|72101.4|72091.4|72107.5|72097.5|72101.1|72091.1|383
1709811000000|2024-03-07 11:30:00|72101.6|72091.6|72095.6|72085.6|72101.9|72091.9|72095.4|72085.4|414
1709811300000|2024-03-07 11:35:00|72095.1|72085.1|72094.5|72084.5|72095.3|72085.3|72093.6|72083.6|277
1709811600000|2024-03-07 11:40:00|72094.1|72084.1|72095.3|72085.3|72095.7|72085.7|72093.9|72083.9|328
1709811900000|2024-03-07 11:45:00|72095.2|72085.2|72097.3|72087.3|72100.4|72090.4|72093.7|72083.7|468
1709812200000|2024-03-07 11:50:00|72097.2|72087.2|72094.5|72084.5|72102.8|72091.7|72094.3|72079.5|359
1709812500000|2024-03-07 11:55:00|72094.4|72084.4|72096.3|72086.3|72098.5|72088.5|72094.3|72084.3|311
1709812800000|2024-03-07 12:00:00|72096.2|72086.2|72094.2|72084.2|72097.4|72087.4|72094.1|72084.1|289
1709813100000|2024-03-07 12:05:00|72094.5|72084.5|72095.3|72085.3|72095.8|72085.8|72093.6|72083.6|278
1709813400000|2024-03-07 12:10:00|72095.4|72085.4|72095.1|72085.1|72096.7|72086.7|72093.9|72083.9|277
1709813700000|2024-03-07 12:15:00|72095.2|72085.2|72093.6|72083.6|72095.8|72085.8|72093.4|72083.4|383
1709814000000|2024-03-07 12:20:00|72093.7|72083.7|72093.9|72083.9|72095.6|72085.6|72093|72083|273
1709814300000|2024-03-07 12:25:00|72094|72084|72092.4|72082.4|72096.6|72086.6|72089.1|72079.1|325
1709814600000|2024-03-07 12:30:00|72092.1|72082.1|72090.9|72080.9|72093.9|72083.9|72090.5|72080.5|376
1709814900000|2024-03-07 12:35:00|72091|72081|72091.1|72081.1|72092.1|72082.1|72087.6|72077.6|412
1709815200000|2024-03-07 12:40:00|72091.3|72081.3|72089.1|72079.1|72092.5|72082.5|72089.1|72079.1|403
1709815500000|2024-03-07 12:45:00|72089.2|72079.2|72090|72080|72091.6|72081.6|72087.3|72077.3|384
1709815800000|2024-03-07 12:50:00|72090.1|72080.1|72088.6|72078.6|72092.5|72082.5|72088.5|72078.5|413
1709816100000|2024-03-07 12:55:00|72088.4|72078.4|72083.5|72073.5|72090.2|72080.2|72083.4|72073.4|422
1709816400000|2024-03-07 13:00:00|72083.6|72073.6|72062.5|72052.5|72083.9|72073.6|72062.1|72052.1|622
1709816700000|2024-03-07 13:05:00|72063.1|72053.1|72067.4|72057.4|72072.5|72059.1|72063.1|72048.7|526
1709817000000|2024-03-07 13:10:00|72067.3|72057.3|72072.1|72052.1|72072.3|72061|72064.9|72049.9|412
1709817300000|2024-03-07 13:15:00|72072|72052|72071.8|72051.8|72079|72059|72069.1|72049.1|625
1709817600000|2024-03-07 13:20:00|72071.7|72051.7|72059.5|72049.5|72077|72057|72055.9|72045.1|607
1709817900000|2024-03-07 13:25:00|72059.3|72049.3|72063.8|72043.8|72065.4|72053.2|72056.6|72040.9|498
1709818200000|2024-03-07 13:30:00|72063.6|72043.6|72056.7|72046.7|72064.6|72054.6|72053.9|72033.9|667
1709818500000|2024-03-07 13:35:00|72056.1|72046.1|72055.4|72045.4|72064.4|72054.4|72053.4|72043.4|573
1709818800000|2024-03-07 13:40:00|72055.9|72045.9|72052.1|72042.1|72056.5|72046.5|72048.3|72038.3|409
1709819100000|2024-03-07 13:45:00|72052.2|72042.2|72059.7|72049.7|72059.9|72049.9|72051.4|72041.4|460
1709819400000|2024-03-07 13:50:00|72059.6|72049.6|72058.5|72048.5|72060.3|72050.3|72055.1|72045.1|596
1709819700000|2024-03-07 13:55:00|72058.2|72048.2|72059.5|72049.5|72071.7|72051.7|72057.5|72044.6|489
1709820000000|2024-03-07 14:00:00|72059.7|72049.7|72066.1|72056.1|72068.4|72058.4|72058.6|72048.6|716
1709820300000|2024-03-07 14:05:00|72066|72056|72062.6|72052.6|72066.1|72056.1|72053.5|72043.5|561
1709820600000|2024-03-07 14:10:00|72062.7|72052.7|72056.3|72046.3|72066.3|72056.3|72054.5|72044.5|536
1709820900000|2024-03-07 14:15:00|72056.4|72046.4|72055.6|72045.6|72058.1|72048.1|72051.7|72041.7|375
1709821200000|2024-03-07 14:20:00|72055.5|72045.5|72049.4|72039.4|72055.5|72045.5|72042.6|72032.6|372
1709821500000|2024-03-07 14:25:00|72049.5|72039.5|72047.1|72037.1|72053.8|72043.8|72046|72036|474
1709821800000|2024-03-07 14:30:00|72046.9|72036.9|72038.5|72028.5|72049.6|72039.6|72032.7|72022.7|497
1709822100000|2024-03-07 14:35:00|72038.6|72028.6|72053.3|72043.3|72053.7|72043.7|72035.1|72025.1|451
1709822400000|2024-03-07 14:40:00|72053.2|72043.2|72062.9|72052.9|72073.8|72056.6|72053.1|72038.6|543
1709822700000|2024-03-07 14:45:00|72062.6|72052.6|72051.5|72041.5|72065.2|72055.2|72051.5|72041.5|435
1709823000000|2024-03-07 14:50:00|72050.9|72040.9|72042.1|72032.1|72052.2|72042.2|72041.9|72031.9|449
1709823300000|2024-03-07 14:55:00|72042|72032|72040.6|72030.6|72048.6|72034.6|72039.4|72024.7|360
1709823600000|2024-03-07 15:00:00|72040.7|72030.7|72036.6|72026.6|72043.9|72031.2|72033.6|72020.1|374
1709823900000|2024-03-07 15:05:00|72036.7|72026.7|72049.8|72039.8|72050.1|72040.1|72036.7|72026.7|380
1709824200000|2024-03-07 15:10:00|72049.7|72039.7|72036|72026|72049.7|72039.7|72035.9|72025.9|402
1709824500000|2024-03-07 15:15:00|72035.8|72025.8|72035.6|72025.6|72036.6|72026.6|72031.5|72021.5|328
1709824800000|2024-03-07 15:20:00|72036.1|72026.1|72039.3|72029.3|72043.3|72033.3|72035.7|72025.7|365
1709825100000|2024-03-07 15:25:00|72039.2|72029.2|72032.9|72022.9|72040.6|72030.6|72032.6|72022.6|439
1709825400000|2024-03-07 15:30:00|72032.8|72022.8|72033.5|72023.5|72038.1|72028.1|72032.7|72022.7|330
1709825700000|2024-03-07 15:35:00|72033.6|72023.6|72033.6|72023.6|72034.4|72024.4|72031.5|72021.5|291
1709826000000|2024-03-07 15:40:00|72033.7|72023.7|72035.6|72025.6|72036.8|72026.8|72031.1|72021.1|318
1709826300000|2024-03-07 15:45:00|72035.7|72025.7|72034.3|72024.3|72036.1|72026.1|72029.2|72019.2|339
1709826600000|2024-03-07 15:50:00|72034.2|72024.2|72047.5|72037.5|72047.5|72037.5|72034.2|72024.2|280
1709826900000|2024-03-07 15:55:00|72046.2|72036.2|72043.4|72033.4|72049.3|72039.3|72043.4|72033.4|389
1709827200000|2024-03-07 16:00:00|72043.5|72033.5|72046.1|72036.1|72049.5|72039.5|72042.2|72032.2|384
1709827500000|2024-03-07 16:05:00|72046|72036|72043.3|72033.3|72047.4|72037.4|72042.1|72032.1|282
1709827800000|2024-03-07 16:10:00|72043.5|72033.5|72038.8|72028.8|72045.2|72035.2|72038.8|72028.8|389
1709828100000|2024-03-07 16:15:00|72038.7|72028.7|72033.2|72023.2|72038.9|72028.9|72032.6|72022.6|270
1709828400000|2024-03-07 16:20:00|72033.1|72023.1|72029.5|72019.5|72034|72024|72029.3|72019.3|206
1709828700000|2024-03-07 16:25:00|72029.6|72019.6|72019.7|72009.7|72030|72020|72010.8|72000.8|382
1709829000000|2024-03-07 16:30:00|72019.6|72009.6|72021.4|72011.4|72029.3|72019.3|72019.6|72009.6|595
1709829300000|2024-03-07 16:35:00|72020.9|72010.9|72022.1|72012.1|72025.6|72014.4|72017.8|72004.8|450
1709829600000|2024-03-07 16:40:00|72022.2|72012.2|72020.7|72010.7|72024.3|72014.3|72018.1|72008.1|306
1709829900000|2024-03-07 16:45:00|72020.8|72010.8|72025.2|72015.2|72028.1|72018.1|72020.8|72010.8|356
1709830200000|2024-03-07 16:50:00|72024.8|72014.8|72019|72009|72026|72016|72017.3|72002.6|349
1709830500000|2024-03-07 16:55:00|72019.1|72009.1|72024.4|72004.4|72026.9|72009.9|72017.3|72002|398
1709830800000|2024-03-07 17:00:00|72024.7|72004.7|72021|72001|72024.7|72006.8|72016.2|71999.4|312
1709831100000|2024-03-07 17:05:00|72020.9|72000.9|72017.8|72007.8|72023.1|72013.1|72015.4|72000.5|236
1709831400000|2024-03-07 17:10:00|72017.9|72007.9|72015.3|72005.3|72019.1|72009.1|72014.1|72004.1|246
1709831700000|2024-03-07 17:15:00|72015.4|72005.4|72013.1|72003.1|72015.5|72005.5|72012.5|72002.5|217
1709832000000|2024-03-07 17:20:00|72013.2|72003.2|72021.3|72011.3|72027.5|72012.2|72013.1|72003.1|204
1709832300000|2024-03-07 17:25:00|72021.2|72011.2|72030.5|72010.5|72030.5|72016.4|72016|72006|278
1709832600000|2024-03-07 17:30:00|72030.4|72010.4|72027.6|72017.6|72030.4|72017.6|72022.4|72010.4|307
1709832900000|2024-03-07 17:35:00|72027.7|72017.7|72027.3|72017.3|72027.7|72017.7|72024|72014|221
1709833200000|2024-03-07 17:40:00|72027.2|72017.2|72030.3|72020.3|72032.6|72022.6|72026.9|72016.9|236
1709833500000|2024-03-07 17:45:00|72030.4|72020.4|72031.3|72021.3|72031.5|72021.5|72029.3|72019.3|159
1709833800000|2024-03-07 17:50:00|72031.4|72021.4|72022.9|72012.9|72031.6|72021.6|72019.6|72009.6|262
1709834100000|2024-03-07 17:55:00|72023|72013|72023.3|72013.3|72026|72016|72020.5|72010.5|283
1709834400000|2024-03-07 18:00:00|72023.6|72013.6|72017.8|72007.8|72023.6|72013.6|72017|72007|255
1709834700000|2024-03-07 18:05:00|72017.7|72007.7|72015.4|72005.4|72019.4|72009.4|72015.3|72005.3|233
1709835000000|2024-03-07 18:10:00|72015|72005|72022.5|72002.5|72023|72007.7|72014.4|72000.3|237
1709835300000|2024-03-07 18:15:00|72022.8|72002.8|72022.3|72002.3|72024|72007.8|72017.2|72001.7|252
1709835600000|2024-03-07 18:20:00|72022.4|72002.4|72024.2|72004.2|72025.3|72005.3|72022|72002|239
1709835900000|2024-03-07 18:25:00|72024.3|72004.3|72023.9|72003.9|72025.3|72005.3|72023.6|72003.6|195
1709836200000|2024-03-07 18:30:00|72024|72004|72022.4|72002.4|72026.2|72006.2|72021.9|72001.9|205
1709836500000|2024-03-07 18:35:00|72022.5|72002.5|72027.7|72017.7|72034.2|72017.7|72022.1|72002.1|293
1709836800000|2024-03-07 18:40:00|72027.9|72017.9|72027.3|72007.3|72036.7|72018|72026.1|72006.1|277
1709837100000|2024-03-07 18:45:00|72027.2|72007.2|72024.9|72004.9|72029.9|72009.9|72023.4|72003.4|232
1709837400000|2024-03-07 18:50:00|72025|72005|72025.6|72005.6|72026.2|72006.2|72024.2|72004.2|213
1709837700000|2024-03-07 18:55:00|72025.5|72005.5|72023.5|72013.5|72028.1|72014.3|72020.3|72005|230
1709838000000|2024-03-07 19:00:00|72023.4|72013.4|72026.7|72006.7|72027.5|72013.5|72021.2|72006.4|284
1709838300000|2024-03-07 19:05:00|72026.5|72006.5|72029.3|72009.3|72029.4|72009.4|72026.4|72006.4|206
1709838600000|2024-03-07 19:10:00|72029.2|72009.2|72020.1|72010.1|72029.2|72011.6|72019.9|72005.4|236
1709838900000|2024-03-07 19:15:00|72020.2|72010.2|72025.2|72005.2|72025.9|72010.2|72020|72004.6|169
1709839200000|2024-03-07 19:20:00|72025.3|72005.3|72025.3|72005.3|72026.6|72006.6|72024|72004|207
1709839500000|2024-03-07 19:25:00|72025.2|72005.2|72024.7|72004.7|72026.1|72006.1|72024.6|72004.6|143
1709839800000|2024-03-07 19:30:00|72024.9|72004.9|72025.1|72005.1|72025.5|72005.5|72024.4|72004.4|153
1709840100000|2024-03-07 19:35:00|72025|72005|72020.1|72010.1|72026|72010.4|72019.3|72004.5|141
1709840400000|2024-03-07 19:40:00|72020.2|72010.2|72024.7|72004.7|72025.5|72010.5|72019.7|72004.5|142
1709840700000|2024-03-07 19:45:00|72024.6|72004.6|72022.8|72002.8|72025.3|72005.3|72022.1|72002.1|157
1709841000000|2024-03-07 19:50:00|72022.9|72002.9|72018.6|71998.6|72023.5|72003.5|72017.9|71997.9|219
1709841300000|2024-03-07 19:55:00|72018.7|71998.7|72015.3|71995.3|72019.9|72001.7|72011.7|71994.3|239
1709841600000|2024-03-07 20:00:00|72015.5|71995.5|72016.6|71996.6|72016.8|72000.7|72010.4|71995|208
1709841900000|2024-03-07 20:05:00|72016.5|71996.5|72011.3|72001.3|72017.1|72002|72011.2|71996.5|176
1709842200000|2024-03-07 20:10:00|72011.4|72001.4|72015.8|71995.8|72017|72002|72011.3|71995.5|99
1709842500000|2024-03-07 20:15:00|72015.9|71995.9|72014.5|71994.5|72016.1|72000|72009.6|71994.3|124
1709842800000|2024-03-07 20:20:00|72014.3|71994.3|72014.4|71994.4|72016.1|71996.1|72014.2|71994.2|125
1709843100000|2024-03-07 20:25:00|72014.6|71994.6|72014.3|71994.3|72014.9|71994.9|72014|71994|102
1709843400000|2024-03-07 20:30:00|72014.4|71994.4|72012.9|71992.9|72014.8|71994.8|72012|71992|119
1709843700000|2024-03-07 20:35:00|72012.8|71992.8|72005.2|71995.2|72013.1|71997.7|72004.4|71989.9|158
1709844000000|2024-03-07 20:40:00|72005.1|71995.1|72006.6|71996.6|72012.3|71997.7|72004.6|71991.9|105
1709844300000|2024-03-07 20:45:00|72006.7|71996.7|72009.7|71989.7|72010.6|71996.8|72005.3|71989.6|124
1709844600000|2024-03-07 20:50:00|72009.8|71989.8|72005.6|71995.6|72010.5|71995.7|72004.9|71989.6|133
1709844900000|2024-03-07 20:55:00|72005.4|71995.4|72005.9|71995.9|72013.7|71998.4|72005.2|71992.2|204
1709845200000|2024-03-07 21:00:00|72005.7|71995.7|72011.1|71991.1|72012.4|71997.5|72005.6|71991|103
1709845500000|2024-03-07 21:05:00|72011.2|71991.2|72005.3|71995.3|72011.2|71995.4|72005.1|71990.2|51
1709845800000|2024-03-07 21:10:00|72005.1|71995.1|72010.8|71990.8|72011.3|71995.1|72005.1|71990|52
1709846100000|2024-03-07 21:15:00|72010.9|71990.9|72013.3|71993.3|72013.4|71993.4|72010.8|71990.8|113
1709846400000|2024-03-07 21:20:00|72013.2|71993.2|72013|71993|72013.6|71993.6|72012.9|71992.9|150
1709846700000|2024-03-07 21:25:00|72013.1|71993.1|72012.3|71992.3|72013.3|71993.3|72012.3|71992.3|90
1709847000000|2024-03-07 21:30:00|72012.4|71992.4|72012|71992|72013.1|71993.1|72011.9|71991.9|155
1709847300000|2024-03-07 21:35:00|72012.1|71992.1|72012|71992|72012.7|71992.7|72011.8|71991.8|148
1709847600000|2024-03-07 21:40:00|72011.8|71991.8|72011.2|71991.2|72012.4|71992.4|72011.2|71991.2|136
1709847900000|2024-03-07 21:45:00|72011.3|71991.3|72011.3|71991.3|72011.4|71991.4|72010.7|71990.7|109
1709848200000|2024-03-07 21:50:00|72011.4|71991.4|72010.8|71990.8|72012.1|71992.1|72010.7|71990.7|167
1709848500000|2024-03-07 21:55:00|72010.7|71990.7|72013.3|71993.3|72013.3|71993.3|72010.3|71990.3|87
1709848800000|2024-03-07 22:00:00|72013.4|71993.4|72040.1|71980.2|72040.1|71996.8|72013.3|71980.2|36
1709849100000|2024-03-07 22:05:00|72038.3|71979|72023.1|71985.5|72041.3|71992.7|72019.6|71979|296
1709849400000|2024-03-07 22:10:00|72023|71987.8|72020.7|71987.9|72023|71988.6|72020.1|71985.8|174
1709849700000|2024-03-07 22:15:00|72021.5|71988|72020.5|71989|72021.7|71995.4|72014.9|71987.9|99
1709850000000|2024-03-07 22:20:00|72020.4|71989.1|72020.1|71988.5|72020.9|71989.2|72019.9|71988.1|57
1709850300000|2024-03-07 22:25:00|72020.4|71988.7|72018.6|71983.8|72020.8|71989.2|72018.2|71983.3|86
1709850600000|2024-03-07 22:30:00|72018.4|71983.5|72013.5|71993.5|72022.3|71994.1|72009.4|71983.5|321
1709850900000|2024-03-07 22:35:00|72013.6|71993.6|72012|71992|72019|71993.6|72012|71985.5|72
1709851200000|2024-03-07 22:40:00|72011.9|71991.9|72016|71996|72020|71996.2|72008.2|71987.9|742
1709851500000|2024-03-07 22:45:00|72015.9|71995.9|72022.2|71988.3|72023.8|71996.1|72015.5|71987.6|101
1709851800000|2024-03-07 22:50:00|72022.3|71988.5|72019.2|71988.7|72022.5|71989.7|72018.4|71985.3|213
1709852100000|2024-03-07 22:55:00|72019.3|71988.6|72014.5|71994.5|72019.9|71994.7|72013.4|71987.5|165
1709852400000|2024-03-07 23:00:00|72014.4|71994.4|72016.1|71996.1|72017.5|71997.5|72014.3|71994.3|112
1709852700000|2024-03-07 23:05:00|72015.6|71995.6|72015.3|71995.3|72017.3|71997.3|72012.8|71992.8|117
1709853000000|2024-03-07 23:10:00|72015.4|71995.4|72015|71995|72016.3|71996.3|72013.9|71993.9|110
1709853300000|2024-03-07 23:15:00|72015.2|71995.2|72015.3|71995.3|72015.9|71995.9|72013.7|71993.7|491
1709853600000|2024-03-07 23:20:00|72015.2|71995.2|72014.7|71994.7|72015.7|71995.7|72012.8|71992.8|320
1709853900000|2024-03-07 23:25:00|72014.6|71994.6|72016.1|71996.1|72016.8|71996.8|72013.7|71993.7|161
1709854200000|2024-03-07 23:30:00|72015.5|71995.5|72011.6|71991.6|72015.8|71995.8|72010.1|71990.1|228
1709854500000|2024-03-07 23:35:00|72012.1|71992.1|72011.3|71991.3|72013.6|71993.6|72009.3|71989.3|290
1709854800000|2024-03-07 23:40:00|72011.7|71991.7|72007.2|71987.2|72013|71993|72005.8|71985.8|339
1709855100000|2024-03-07 23:45:00|72006.5|71986.5|72010.5|71990.5|72014|71994|72006.1|71986.1|311
1709855400000|2024-03-07 23:50:00|72010|71990|72000.3|71980.3|72010|71990|72000.1|71980.1|320
1709855700000|2024-03-07 23:55:00|72000.4|71980.4|71996.7|71976.7|72003.2|71983.2|71996.2|71976.2|297
1709856000000|2024-03-08 00:00:00|71996.6|71976.6|71988.2|71968.2|71997.1|71977.1|71987|71967|373
1709856300000|2024-03-08 00:05:00|71988.4|71968.4|71984.1|71964.1|71988.7|71968.7|71981|71961|310
1709856600000|2024-03-08 00:10:00|71984.3|71964.3|71981.9|71961.9|71986.4|71967.7|71977.2|71957.4|331
1709856900000|2024-03-08 00:15:00|71982.1|71962.1|71986.9|71966.9|71989.6|71969.6|71980.5|71960.5|384
1709857200000|2024-03-08 00:20:00|71987|71967|71985.5|71965.5|71988.9|71968.9|71981|71961|294
1709857500000|2024-03-08 00:25:00|71985.4|71965.4|71984.1|71964.1|71985.8|71971.4|71979.1|71961.5|164
1709857800000|2024-03-08 00:30:00|71983.9|71963.9|71957.5|71947.5|71986.4|71966.4|71951|71941|381
1709858100000|2024-03-08 00:35:00|71957.6|71947.6|71966.2|71956.2|71971.6|71956.3|71951.8|71936.8|317
1709858400000|2024-03-08 00:40:00|71966.1|71956.1|71989|71969|71989.1|71969.1|71966.1|71950.8|334
1709858700000|2024-03-08 00:45:00|71988.9|71968.9|72000.5|71980.5|72000.6|71982.8|71983.2|71968.3|458
1709859000000|2024-03-08 00:50:00|72000.8|71980.8|71985.7|71975.7|72004.5|71989.3|71985.7|71975.7|580
1709859300000|2024-03-08 00:55:00|71986.2|71976.2|71995.9|71985.9|72002.1|71986.4|71985.4|71969.8|335
1709859600000|2024-03-08 01:00:00|71996.1|71986.1|71996.7|71986.7|72001.3|71989.7|71993.9|71979.9|485
1709859900000|2024-03-08 01:05:00|71996.6|71986.6|71992.5|71982.5|72001|71991|71990.3|71980.3|413
1709860200000|2024-03-08 01:10:00|71992.6|71982.6|71997.8|71977.8|72005.4|71990.5|71991.9|71976.9|321
1709860500000|2024-03-08 01:15:00|71997.7|71977.7|72026.6|72006.6|72027.1|72008.4|71993.6|71973.6|435
1709860800000|2024-03-08 01:20:00|72026.5|72006.5|72009.8|71999.8|72029.7|72016|72007.8|71995.4|494
1709861100000|2024-03-08 01:25:00|72009.7|71999.7|72001.6|71991.6|72014.7|72004.7|72001.4|71991.4|355
1709861400000|2024-03-08 01:30:00|72000.8|71990.8|71994.7|71984.7|72001.2|71991.2|71988.9|71970.5|593
1709861700000|2024-03-08 01:35:00|71994.8|71984.8|71998.6|71988.6|72007.1|71995.5|71992.2|71979|538
1709862000000|2024-03-08 01:40:00|71998.7|71988.7|72013.3|72003.3|72017|72004.2|71998.1|71988.1|435
1709862300000|2024-03-08 01:45:00|72013.4|72003.4|72014.1|72004.1|72016.6|72006.6|72011.5|72001.5|432
1709862600000|2024-03-08 01:50:00|72014.2|72004.2|72016.1|72006.1|72016.3|72006.3|72010|72000|473
1709862900000|2024-03-08 01:55:00|72015.9|72005.9|72017.7|72007.7|72017.9|72007.9|72010.5|72000.5|465
1709863200000|2024-03-08 02:00:00|72017.8|72007.8|72026.3|72016.3|72031.7|72021.7|72016.1|72006.1|475
1709863500000|2024-03-08 02:05:00|72026.4|72016.4|72033.8|72023.8|72034.6|72024.6|72024.3|72014.3|369
1709863800000|2024-03-08 02:10:00|72033.7|72023.7|72037.6|72027.6|72037.8|72027.8|72030.4|72020.4|354
1709864100000|2024-03-08 02:15:00|72037.7|72027.7|72031.3|72021.3|72040.2|72028|72024.6|72014.6|459
1709864400000|2024-03-08 02:20:00|72031.2|72021.2|72021.4|72011.4|72034.3|72024.3|72021.3|72006.1|468
1709864700000|2024-03-08 02:25:00|72021.7|72011.7|72023.5|72013.5|72025.1|72015.1|72021.7|72011.7|336
1709865000000|2024-03-08 02:30:00|72023.6|72013.6|72032|72022|72032.6|72022.6|72020.1|72010.1|399
1709865300000|2024-03-08 02:35:00|72031.9|72021.9|72032.2|72022.2|72034.1|72024.1|72029.7|72019.7|343
1709865600000|2024-03-08 02:40:00|72032.3|72022.3|72023.6|72013.6|72032.4|72022.4|72022.8|72012.8|373
1709865900000|2024-03-08 02:45:00|72023.7|72013.7|72035.9|72025.9|72035.9|72025.9|72023.6|72013.6|318
1709866200000|2024-03-08 02:50:00|72036|72026|72031.6|72021.6|72036|72026|72031.5|72021.5|418
1709866500000|2024-03-08 02:55:00|72031.7|72021.7|72028.7|72018.7|72031.7|72021.7|72026.7|72016.7|365
1709866800000|2024-03-08 03:00:00|72028.9|72018.9|72032.5|72022.5|72035.8|72025.8|72027.9|72017.9|354
1709867100000|2024-03-08 03:05:00|72032.4|72022.4|72027.1|72017.1|72032.5|72022.5|72026|72016|389
1709867400000|2024-03-08 03:10:00|72027|72017|72022.3|72012.3|72027.2|72017.2|72017|72007|431
1709867700000|2024-03-08 03:15:00|72022.4|72012.4|72020|72010|72024.2|72014.2|72011.7|72001.7|501
1709868000000|2024-03-08 03:20:00|72019.6|72009.6|72020|72010|72024.8|72014.4|72017.1|72001.8|464
1709868300000|2024-03-08 03:25:00|72020.1|72010.1|72017.8|72007.8|72020.3|72010.3|72017.5|72007.5|401
1709868600000|2024-03-08 03:30:00|72017.7|72007.7|72013.5|72003.5|72017.7|72007.7|72009.4|71999.4|342
1709868900000|2024-03-08 03:35:00|72013.6|72003.6|72019|72009|72019.3|72009.3|72013.6|72003.6|423
1709869200000|2024-03-08 03:40:00|72019.1|72009.1|72020.4|72010.4|72022.1|72012.1|72019|72009|290
1709869500000|2024-03-08 03:45:00|72020.5|72010.5|72023.7|72013.7|72023.8|72013.8|72017.7|72007.7|304
1709869800000|2024-03-08 03:50:00|72023.8|72013.8|72020.2|72010.2|72024.7|72014.7|72019.2|72009.2|345
1709870100000|2024-03-08 03:55:00|72020.3|72010.3|72023.5|72013.5|72026.4|72016.4|72020.2|72010.2|287
1709870400000|2024-03-08 04:00:00|72023.4|72013.4|72009.8|71999.8|72023.4|72013.4|72007.3|71997.3|406
1709870700000|2024-03-08 04:05:00|72009.9|71999.9|72015.3|72005.3|72016.7|72006.7|72008.6|71998.6|278
1709871000000|2024-03-08 04:10:00|72015.4|72005.4|72011.9|72001.9|72015.6|72005.6|72011.6|72001.6|201
1709871300000|2024-03-08 04:15:00|72011.8|72001.8|72009.2|71999.2|72014|72002.1|72008.3|71993.5|236
1709871600000|2024-03-08 04:20:00|72009.3|71999.3|72007|71997|72009.4|71999.4|72006.6|71996.6|278
1709871900000|2024-03-08 04:25:00|72007.1|71997.1|72005.9|71995.9|72012|71997.4|72005.2|71990|252
1709872200000|2024-03-08 04:30:00|72005.8|71995.8|72005.4|71995.4|72006.1|71996.1|72005|71995|238
1709872500000|2024-03-08 04:35:00|72005.3|71995.3|72007.3|71987.3|72009.2|71995.6|72003.9|71987.3|192
1709872800000|2024-03-08 04:40:00|72007.4|71987.4|72006|71986|72008|71993|72000.3|71985.3|281
1709873100000|2024-03-08 04:45:00|72006.1|71986.1|72005|71995|72007.5|71997.5|72000.8|71985.9|310
1709873400000|2024-03-08 04:50:00|72004.9|71994.9|72001|71991|72006|71994.9|71999.9|71985.7|298
1709873700000|2024-03-08 04:55:00|72000.9|71990.9|72003.7|71993.7|72004|71994|72000.9|71990.9|318
1709874000000|2024-03-08 05:00:00|72003.8|71993.8|72001.9|71991.9|72003.8|71993.8|72000.6|71990.6|287
1709874300000|2024-03-08 05:05:00|72002|71992|72002.1|71992.1|72007.5|71997.5|72000.3|71990.3|372
1709874600000|2024-03-08 05:10:00|72002.3|71992.3|72006.8|71996.8|72007.9|71997.9|72001.5|71991.5|317
1709874900000|2024-03-08 05:15:00|72006.9|71996.9|72008.3|71998.3|72009.1|71999.1|72005.3|71995.3|359
1709875200000|2024-03-08 05:20:00|72008.4|71998.4|72010.1|72000.1|72013.8|72003.8|72007.8|71997.8|363
1709875500000|2024-03-08 05:25:00|72010.2|72000.2|72012.2|72002.2|72013.8|72003.8|72008.2|71998.2|219
1709875800000|2024-03-08 05:30:00|72012.1|72002.1|72006.7|71996.7|72012.7|72002.7|72005.9|71995.9|299
1709876100000|2024-03-08 05:35:00|72006.8|71996.8|72014.3|72004.3|72015|72005|72006.7|71996.7|244
1709876400000|2024-03-08 05:40:00|72014.5|72004.5|72016|72006|72017.7|72007.7|72013.4|72003.4|316
1709876700000|2024-03-08 05:45:00|72015.9|72005.9|72015.7|72005.7|72019.5|72009.5|72014.9|72004.9|297
1709877000000|2024-03-08 05:50:00|72015.8|72005.8|72010.6|72000.6|72017.8|72007.8|72009.7|71999.7|389
1709877300000|2024-03-08 05:55:00|72010.8|72000.8|72011|72001|72013.6|72003.6|72009.8|71999.8|442
1709877600000|2024-03-08 06:00:00|72011.1|72001.1|72020.4|72010.4|72021.3|72011.3|72011|72001|424
1709877900000|2024-03-08 06:05:00|72020.5|72010.5|72021|72011|72022.9|72012.9|72018.6|72008.6|365
1709878200000|2024-03-08 06:10:00|72021.1|72011.1|72018.2|71998.2|72023|72011.7|72018|71998|348
1709878500000|2024-03-08 06:15:00|72013.2|72003.2|72011.7|72001.7|72015.7|72005.7|72010.2|72000.2|353
1709878800000|2024-03-08 06:20:00|72011.6|72001.6|71996.6|71986.6|72011.9|72001.9|71996.5|71986.5|382
1709879100000|2024-03-08 06:25:00|71994.8|71984.8|71999.3|71989.3|71999.4|71989.4|71987.4|71977.4|460
1709879400000|2024-03-08 06:30:00|71999.2|71989.2|71979.4|71969.4|72000.1|71990.1|71967|71951.8|552
1709879700000|2024-03-08 06:35:00|71979.3|71969.3|71980|71970|71985.3|71975.3|71974.3|71961.8|495
1709880000000|2024-03-08 06:40:00|71980.1|71970.1|71990|71980|71994.1|71984.1|71976.6|71966.6|463
1709880300000|2024-03-08 06:45:00|71989.9|71979.9|71992.9|71982.9|71993.4|71983.4|71988.1|71978.1|273
1709880600000|2024-03-08 06:50:00|71993|71983|71991.4|71981.4|71993.3|71983.3|71985.8|71975.8|295
1709880900000|2024-03-08 06:55:00|71992.1|71982.1|71996.2|71986.2|72001.1|71991.1|71991.2|71981.2|329
1709881200000|2024-03-08 07:00:00|71995.9|71985.9|71989.3|71979.3|71997.5|71987.5|71982.7|71972.7|439
1709881500000|2024-03-08 07:05:00|71988.8|71978.8|71993.3|71983.3|72000.2|71990.2|71988.6|71978.6|418
1709881800000|2024-03-08 07:10:00|71993.4|71983.4|71997.6|71977.6|71998|71983.4|71985.8|71974|432
1709882100000|2024-03-08 07:15:00|71997.7|71977.7|71995.1|71985.1|72000.2|71986.5|71992.2|71977|334
1709882400000|2024-03-08 07:20:00|71995.2|71985.2|71996.7|71986.7|72001.4|71989.3|71994.5|71979.9|351
1709882700000|2024-03-08 07:25:00|71996.8|71986.8|72005.2|71995.2|72005.3|71995.3|71996.8|71986.8|451
1709883000000|2024-03-08 07:30:00|72005.1|71995.1|72002.7|71992.7|72009.4|71999.4|72001.5|71991.5|306
1709883300000|2024-03-08 07:35:00|72002.6|71992.6|71995.3|71985.3|72003|71993|71994.4|71984.4|310
1709883600000|2024-03-08 07:40:00|71995.2|71985.2|71974|71964|71995.2|71985.2|71960.8|71947.6|531
1709883900000|2024-03-08 07:45:00|71973.8|71963.8|71978.1|71968.1|71981.7|71971.7|71973.6|71963.6|356
1709884200000|2024-03-08 07:50:00|71978|71968|71982.6|71972.6|71988.7|71978.7|71978|71968|265
1709884500000|2024-03-08 07:55:00|71982.5|71972.5|71984.8|71974.8|71991.8|71981.8|71982.5|71972.5|312
1709884800000|2024-03-08 08:00:00|71984.4|71974.4|71992.8|71982.8|72001.4|71986.5|71984|71974|523
1709885100000|2024-03-08 08:05:00|71993.2|71983.2|71988.6|71978.6|71993.3|71983.3|71987.4|71977.4|485
1709885400000|2024-03-08 08:10:00|71988.5|71978.5|71990.3|71980.3|71991.6|71981.6|71986.4|71976.4|473
1709885700000|2024-03-08 08:15:00|71990.4|71980.4|72003.8|71993.8|72006.4|71996.4|71983.3|71973.3|471
1709886000000|2024-03-08 08:20:00|72004.2|71994.2|72013.7|72003.7|72013.7|72003.7|72004|71994|396
1709886300000|2024-03-08 08:25:00|72013.6|72003.6|72014.5|72004.5|72022.5|72012.5|72010.8|72000.8|429
1709886600000|2024-03-08 08:30:00|72013.9|72003.9|72015.1|72005.1|72017.6|72007.6|72013.8|72003.8|316
1709886900000|2024-03-08 08:35:00|72015|72005|72014.3|72004.3|72020.4|72010.4|72014.1|72004.1|278
1709887200000|2024-03-08 08:40:00|72014.2|72004.2|72020.4|72010.4|72021.8|72011.8|72007.6|71997.6|476
1709887500000|2024-03-08 08:45:00|72020.5|72010.5|72021.5|72011.5|72022.7|72012.7|72017.2|72007.2|450
1709887800000|2024-03-08 08:50:00|72021.6|72011.6|72024.9|72014.9|72025.2|72015.2|72017.5|72007.5|426
1709888100000|2024-03-08 08:55:00|72024.8|72014.8|72020.5|72010.5|72027.5|72017.5|72020.2|72010.2|450
1709888400000|2024-03-08 09:00:00|72020.4|72010.4|72011.2|72001.2|72022.2|72012.2|72010.3|72000.3|412
1709888700000|2024-03-08 09:05:00|72011.1|72001.1|72006.1|71996.1|72012.5|72002.5|72004.3|71994.3|411
1709889000000|2024-03-08 09:10:00|72006|71996|72004|71994|72007.2|71997.2|72002.1|71992.1|341
1709889300000|2024-03-08 09:15:00|72006.3|71996.3|72002.8|71992.8|72008.1|71998.1|72001.2|71991.2|483
1709889600000|2024-03-08 09:20:00|72002.5|71992.5|71999.9|71989.9|72004.5|71994.5|71998.5|71988.5|430
1709889900000|2024-03-08 09:25:00|71999.8|71989.8|71986.1|71976.1|72004.7|71994.7|71985.1|71975.1|452
1709890200000|2024-03-08 09:30:00|71985.9|71975.9|71993.4|71983.4|71994|71984|71980.8|71970.8|588
1709890500000|2024-03-08 09:35:00|71993.3|71983.3|71989.3|71979.3|71994.2|71983.5|71985.3|71972.3|518
1709890800000|2024-03-08 09:40:00|71989.4|71979.4|71987.5|71977.5|71992|71982|71986.1|71976.1|408
1709891100000|2024-03-08 09:45:00|71987.6|71977.6|71990.6|71980.6|71990.7|71980.7|71981.7|71971.7|377
1709891400000|2024-03-08 09:50:00|71990.7|71980.7|72003.9|71993.9|72011|71996.7|71989.4|71979.4|502
1709891700000|2024-03-08 09:55:00|72003.8|71993.8|72011.5|71991.5|72011.9|71997.2|71999.3|71985.6|264
1709892000000|2024-03-08 10:00:00|72011.6|71991.6|72006.7|71996.7|72013.1|71999.5|72004.1|71989.5|318
1709892300000|2024-03-08 10:05:00|72006.6|71996.6|71997|71987|72008.7|71998.7|71995.1|71985.1|424
1709892600000|2024-03-08 10:10:00|71997.1|71987.1|72002.5|71992.5|72013.3|71997.6|71993.7|71983.7|474
1709892900000|2024-03-08 10:15:00|72002.6|71992.6|71999.4|71989.4|72010|71997.5|71999.1|71989.1|364
1709893200000|2024-03-08 10:20:00|71999.3|71989.3|72003.8|71993.8|72006.2|71996.2|71996.5|71986.5|310
1709893500000|2024-03-08 10:25:00|72003.7|71993.7|72008.5|71998.5|72008.9|71998.9|72003.6|71993.6|336
1709893800000|2024-03-08 10:30:00|72008.3|71998.3|72004.1|71994.1|72009.7|71999.7|72003|71993|390
1709894100000|2024-03-08 10:35:00|72004|71994|72009.1|71999.1|72009.9|71999.9|72004|71994|371
1709894400000|2024-03-08 10:40:00|72009.3|71999.3|72014.8|71994.8|72015.2|72000|72005.8|71992.2|355
1709894700000|2024-03-08 10:45:00|72014.7|71994.7|71999.3|71989.3|72020.1|72006.1|71999.3|71989.3|311
1709895000000|2024-03-08 10:50:00|71999.4|71989.4|72002.6|71992.6|72007|71997|71999.2|71989.2|277
1709895300000|2024-03-08 10:55:00|72002.7|71992.7|72003.6|71993.6|72006.3|71996.3|72000.7|71990.7|336
1709895600000|2024-03-08 11:00:00|72003.7|71993.7|72002|71992|72004.6|71994.6|72001.1|71991.1|303
1709895900000|2024-03-08 11:05:00|72002.1|71992.1|72005.2|71995.2|72006.4|71996.4|72000.4|71990.4|252
1709896200000|2024-03-08 11:10:00|72005.1|71995.1|72000.3|71990.3|72005.3|71995.3|71996|71986|282
1709896500000|2024-03-08 11:15:00|72000.2|71990.2|71994.9|71984.9|72002.6|71992.6|71994|71984|278
1709896800000|2024-03-08 11:20:00|71994.8|71984.8|71987.2|71977.2|71994.9|71984.9|71986.5|71976.5|326
1709897100000|2024-03-08 11:25:00|71987.3|71977.3|71988.2|71978.2|71989.8|71979.8|71987|71977|210
1709897400000|2024-03-08 11:30:00|71988.3|71978.3|71991.5|71981.5|71992.1|71982.1|71984.8|71974.8|296
1709897700000|2024-03-08 11:35:00|71991.4|71981.4|71986.1|71976.1|71993.4|71983.4|71983.3|71973.3|353
1709898000000|2024-03-08 11:40:00|71986.2|71976.2|71990.3|71980.3|71991.3|71981.3|71984.6|71974.6|409
1709898300000|2024-03-08 11:45:00|71990.9|71980.9|71987.4|71977.4|71991.4|71981.4|71984.9|71974.9|401
1709898600000|2024-03-08 11:50:00|71987.5|71977.5|71992.4|71982.4|71992.4|71982.4|71986.3|71976.3|366
1709898900000|2024-03-08 11:55:00|71992.7|71982.7|71985.1|71975.1|71997.8|71987.8|71984.9|71974.9|409
1709899200000|2024-03-08 12:00:00|71985.2|71975.2|71985|71975|71990.5|71980.5|71983.6|71973.6|411
1709899500000|2024-03-08 12:05:00|71985.1|71975.1|71982.5|71972.5|71985.7|71975.7|71981.4|71971.4|328
1709899800000|2024-03-08 12:10:00|71982.4|71972.4|71982.7|71962.7|71982.9|71972.7|71973.2|71962.6|409
1709900100000|2024-03-08 12:15:00|71982.8|71962.8|71968.2|71958.2|71982.8|71966.7|71968|71958|407
1709900400000|2024-03-08 12:20:00|71968.1|71958.1|71978.2|71968.2|71978.4|71968.4|71966.9|71956.9|440
1709900700000|2024-03-08 12:25:00|71978.3|71968.3|71991.4|71981.4|71993|71983|71978.3|71968.3|341
1709901000000|2024-03-08 12:30:00|71991.3|71981.3|71989.8|71979.8|71994.5|71984.5|71985.4|71975.4|386
1709901300000|2024-03-08 12:35:00|71989.1|71979.1|71991.7|71981.7|71993.4|71983.4|71986.5|71976.5|512
1709901600000|2024-03-08 12:40:00|71992.2|71982.2|71988.6|71978.6|71993.7|71983.7|71985.3|71975.3|400
1709901900000|2024-03-08 12:45:00|71988.7|71978.7|71990.6|71980.6|71994.9|71984.9|71987.5|71977.5|353
1709902200000|2024-03-08 12:50:00|71990.5|71980.5|71995.7|71985.7|71996.4|71986.4|71990.4|71980.4|364
1709902500000|2024-03-08 12:55:00|71995.6|71985.6|71993.1|71983.1|71996|71986|71989.2|71979.2|311
1709902800000|2024-03-08 13:00:00|71992.4|71982.4|71996.5|71986.5|71996.6|71986.6|71989.9|71979.9|317
1709903100000|2024-03-08 13:05:00|71996.8|71986.8|71994.4|71984.4|71996.8|71986.8|71991.5|71981.5|288
1709903400000|2024-03-08 13:10:00|71994.3|71984.3|71990.9|71980.9|71995.4|71985.4|71984.3|71974.3|358
1709903700000|2024-03-08 13:15:00|71990.7|71980.7|71986.1|71976.1|71994.2|71984.2|71985.8|71975.8|368
1709904000000|2024-03-08 13:20:00|71986|71976|71991.9|71971.9|71992|71980.6|71984.1|71971.6|418
1709904300000|2024-03-08 13:25:00|71991.8|71971.8|71997.1|71966.6|71998|71976.5|71983.9|71966.6|526
1709904600000|2024-03-08 13:30:00|71998.8|71964.6|71930.6|71910.6|72036|72005.6|71883|71863|1121
1709904900000|2024-03-08 13:35:00|71931.2|71911.2|71896.3|71876.3|71943.4|71923.4|71892.8|71875.6|1021
1709905200000|2024-03-08 13:40:00|71896.9|71876.9|71865.2|71855.2|71899|71883.9|71852.1|71840.7|923
1709905500000|2024-03-08 13:45:00|71865.6|71855.6|71894.9|71874.9|71903.9|71886.5|71865.6|71852.6|891
1709905800000|2024-03-08 13:50:00|71895.1|71875.1|71909|71899|71910|71900|71890.4|71874.6|784
1709906100000|2024-03-08 13:55:00|71908.8|71898.8|71947.4|71927.4|71947.5|71927.5|71903.8|71892.7|741
1709906400000|2024-03-08 14:00:00|71948.6|71928.6|71929.9|71919.9|71962.7|71947.6|71926.5|71913.5|820
1709906700000|2024-03-08 14:05:00|71930.5|71920.5|71968.4|71958.4|71968.8|71958.8|71930.1|71920.1|762
1709907000000|2024-03-08 14:10:00|71968.3|71958.3|71958.4|71948.4|71968.5|71958.5|71937.2|71922.7|724
1709907300000|2024-03-08 14:15:00|71958.1|71948.1|71971.5|71961.5|71983.9|71968.4|71957.1|71947.1|738
1709907600000|2024-03-08 14:20:00|71971.4|71961.4|71970.4|71960.4|71976.5|71966.5|71961.3|71951.3|637
1709907900000|2024-03-08 14:25:00|71970.5|71960.5|71965.5|71955.5|71975.5|71965.5|71962.3|71952.3|647
1709908200000|2024-03-08 14:30:00|71965.4|71955.4|71963|71953|71971.7|71959.3|71953.4|71936.5|823
1709908500000|2024-03-08 14:35:00|71963.1|71953.1|71969.5|71959.5|71986.1|71970.9|71962.8|71952.5|743
1709908800000|2024-03-08 14:40:00|71969.2|71959.2|71967.4|71957.4|71974.3|71962.8|71960.3|71949.1|574
1709909100000|2024-03-08 14:45:00|71967.2|71957.2|71957.9|71947.9|71968.8|71958.8|71956|71946|585
1709909400000|2024-03-08 14:50:00|71957.8|71947.8|71961.9|71951.9|71968|71956.3|71953.9|71943.9|660
1709909700000|2024-03-08 14:55:00|71962|71952|71957.3|71947.3|71971.4|71956.7|71956.3|71946|501
1709910000000|2024-03-08 15:00:00|71957.1|71947.1|71960.6|71950.6|71960.6|71950.6|71947.7|71937.7|540
1709910300000|2024-03-08 15:05:00|71960.7|71950.7|71966.4|71956.4|71966.4|71956.4|71954.1|71944.1|499
1709910600000|2024-03-08 15:10:00|71966.3|71956.3|71992|71982|71992|71982|71964.8|71954.8|538
1709910900000|2024-03-08 15:15:00|71991.2|71981.2|71999.4|71989.4|72001.4|71990.6|71988.1|71977.8|453
1709911200000|2024-03-08 15:20:00|71999.3|71989.3|71992.7|71982.7|71999.6|71989.6|71990.3|71980.3|427
1709911500000|2024-03-08 15:25:00|71992.6|71982.6|71980|71970|71993.8|71983.8|71978.6|71968.6|428
1709911800000|2024-03-08 15:30:00|71979.9|71969.9|71980.3|71970.3|71987.9|71977.9|71974.6|71964.6|498
1709912100000|2024-03-08 15:35:00|71980.2|71970.2|71980.9|71970.9|71986.6|71974.7|71977.5|71965.9|424
1709912400000|2024-03-08 15:40:00|71980.7|71970.7|71983.9|71973.9|71987.2|71977.2|71980.7|71970.7|398
1709912700000|2024-03-08 15:45:00|71983.8|71973.8|71958.3|71948.3|71986.3|71976.3|71958|71948|416
1709913000000|2024-03-08 15:50:00|71958.4|71948.4|71953|71943|71960|71950|71951|71941|356
1709913300000|2024-03-08 15:55:00|71953.1|71943.1|71954.1|71944.1|71962.2|71952.2|71952.2|71942.2|395
1709913600000|2024-03-08 16:00:00|71954|71944|71984.1|71974.1|71985.3|71975.3|71953.6|71943.6|543
1709913900000|2024-03-08 16:05:00|71984.9|71974.9|71979.3|71969.3|71988.4|71978.4|71976.1|71966.1|485
1709914200000|2024-03-08 16:10:00|71979.4|71969.4|71986|71976|71990.1|71980.1|71978.4|71968.4|459
1709914500000|2024-03-08 16:15:00|71986.1|71976.1|71992.5|71982.5|71994.8|71984.8|71979.8|71969.8|458
1709914800000|2024-03-08 16:20:00|71992.3|71982.3|71990.1|71980.1|71994.1|71984.1|71989.1|71979.1|371
1709915100000|2024-03-08 16:25:00|71990|71980|71985.4|71975.4|71991.9|71981.9|71982.7|71972.7|406
1709915400000|2024-03-08 16:30:00|71985.5|71975.5|71980.5|71970.5|71990.6|71980.6|71977.8|71967.8|498
1709915700000|2024-03-08 16:35:00|71980.4|71970.4|71978.4|71968.4|71980.9|71970.9|71977.5|71967.5|348
1709916000000|2024-03-08 16:40:00|71978.3|71968.3|71985.2|71975.2|71986.4|71976.4|71977.9|71967.9|338
1709916300000|2024-03-08 16:45:00|71985.1|71975.1|71992.4|71982.4|71993.8|71983.8|71984|71974|362
1709916600000|2024-03-08 16:50:00|71992.5|71982.5|71990|71980|71992.5|71982.5|71981|71971|350
1709916900000|2024-03-08 16:55:00|71990.1|71980.1|71981.2|71971.2|71991.5|71981.5|71980.2|71970.2|307
1709917200000|2024-03-08 17:00:00|71981.3|71971.3|71967.5|71957.5|71986.3|71971.3|71965.8|71955.8|491
1709917500000|2024-03-08 17:05:00|71967.4|71957.4|71965.6|71955.6|71969.5|71959.5|71960.4|71950.4|490
1709917800000|2024-03-08 17:10:00|71965.5|71955.5|71970|71960|71972|71962|71964.5|71954.5|421
1709918100000|2024-03-08 17:15:00|71969.8|71959.8|71966.1|71956.1|71970.1|71960.1|71963.8|71953.8|333
1709918400000|2024-03-08 17:20:00|71966|71956|71973.3|71963.3|71973.5|71963.5|71965.8|71955.8|388
1709918700000|2024-03-08 17:25:00|71973.2|71963.2|71967.5|71957.5|71973.2|71963.2|71965.2|71955.2|331
1709919000000|2024-03-08 17:30:00|71967.4|71957.4|71971.7|71961.7|71972.3|71962.3|71963.3|71953.3|264
1709919300000|2024-03-08 17:35:00|71971.8|71961.8|71981.7|71971.7|71982.6|71972.6|71971.6|71961.6|281
1709919600000|2024-03-08 17:40:00|71981.6|71971.6|71990.1|71980.1|71991.2|71981.2|71981.3|71971.3|345
1709919900000|2024-03-08 17:45:00|71990.2|71980.2|71989.2|71979.2|71992.5|71982.5|71986.6|71976.6|278
1709920200000|2024-03-08 17:50:00|71988.6|71978.6|71994|71984|71995.9|71985.9|71984.8|71974.8|373
1709920500000|2024-03-08 17:55:00|71993.8|71983.8|72000.9|71980.9|72000.9|71988.8|71993.8|71980.8|368
1709920800000|2024-03-08 18:00:00|72000.2|71980.2|72003.9|71993.9|72008.7|71994.7|71993.6|71979.5|412
1709921100000|2024-03-08 18:05:00|72003.8|71993.8|72024|72014|72024.3|72014.3|72003.7|71993.7|344
1709921400000|2024-03-08 18:10:00|72024.1|72014.1|72030.4|72020.4|72030.7|72020.7|72022.9|72012.9|199
1709921700000|2024-03-08 18:15:00|72030.5|72020.5|72044.9|72024.9|72045.1|72028.5|72029.5|72018.5|186
1709922000000|2024-03-08 18:20:00|72045|72025|72039|72029|72045|72029|72037.2|72023|223
1709922300000|2024-03-08 18:25:00|72039.7|72029.7|72035.1|72025.1|72042.5|72032.5|72034.9|72020.1|208
1709922600000|2024-03-08 18:30:00|72035|72025|72016.2|72006.2|72035.4|72025.4|72015.7|72004.6|320
1709922900000|2024-03-08 18:35:00|72015.2|72005.2|72021.2|72011.2|72021.2|72011.2|72009.1|71994|344
1709923200000|2024-03-08 18:40:00|72021.3|72011.3|72022.8|72012.8|72027|72014.1|72020.4|72005.4|243
1709923500000|2024-03-08 18:45:00|72022.9|72012.9|72023|72013|72030.2|72015.9|72022.6|72010|245
1709923800000|2024-03-08 18:50:00|72022.9|72012.9|72032.4|72022.4|72040.1|72024.7|72020.8|72010.8|383
1709924100000|2024-03-08 18:55:00|72032.6|72022.6|72029.4|72019.4|72035.4|72025.4|72028.8|72018.8|226
1709924400000|2024-03-08 19:00:00|72029.3|72019.3|72026.6|72016.6|72030|72020|72022.1|72012.1|290
1709924700000|2024-03-08 19:05:00|72026.5|72016.5|72032.9|72022.9|72036.6|72025.1|72026.5|72012|288
1709925000000|2024-03-08 19:10:00|72033.7|72023.7|72034.1|72024.1|72035.2|72025.2|72031.7|72021.7|219
1709925300000|2024-03-08 19:15:00|72034|72024|72030.2|72020.2|72035.1|72025.1|72028.4|72018.4|215
1709925600000|2024-03-08 19:20:00|72030.1|72020.1|72027|72017|72030.2|72020.2|72024.3|72014.3|174
1709925900000|2024-03-08 19:25:00|72026.8|72016.8|72030.8|72010.8|72033|72019.8|72026.8|72009.4|197
1709926200000|2024-03-08 19:30:00|72030.9|72010.9|72034.6|72014.6|72035.2|72020.7|72022.2|72010.3|246
1709926500000|2024-03-08 19:35:00|72034.5|72014.5|72028.2|72018.2|72034.6|72019|72026.3|72010.8|183
1709926800000|2024-03-08 19:40:00|72028.3|72018.3|72023.5|72013.5|72034|72018.3|72021.9|72007|198
1709927100000|2024-03-08 19:45:00|72023.4|72013.4|72018.8|72008.8|72029.2|72014|72018.6|72002.8|224
1709927400000|2024-03-08 19:50:00|72018.7|72008.7|72021.3|72001.3|72023.8|72009.1|72017.9|71999.4|220
1709927700000|2024-03-08 19:55:00|72021.4|72001.4|72018.8|72008.8|72023.9|72009|72017.4|71998.5|256
1709928000000|2024-03-08 20:00:00|72018.7|72008.7|72022.7|72002.7|72024.1|72009.1|72018.6|72002.6|141
1709928300000|2024-03-08 20:05:00|72022.6|72002.6|72022.8|72002.8|72024.1|72004.1|72022.5|72002.5|179
1709928600000|2024-03-08 20:10:00|72023|72003|72023.5|72003.5|72024.6|72004.6|72022.3|72002.3|207
1709928900000|2024-03-08 20:15:00|72023.4|72003.4|72020.7|72000.7|72024.3|72007.8|72015|72000.1|163
1709929200000|2024-03-08 20:20:00|72020.6|72000.6|72019|72009|72024.1|72009.1|72018.4|72000.6|156
1709929500000|2024-03-08 20:25:00|72018.9|72008.9|72024|72004|72026|72010.3|72015.4|72000.9|215
1709929800000|2024-03-08 20:30:00|72024.1|72004.1|72023|72003|72024.4|72008.8|72017.3|72002.5|199
1709930100000|2024-03-08 20:35:00|72023.1|72003.1|72026.8|72006.8|72028.1|72010.1|72018.7|72003.1|98
1709930400000|2024-03-08 20:40:00|72026.7|72006.7|72021.3|72011.3|72026.8|72011.6|72020.9|72006.1|155
1709930700000|2024-03-08 20:45:00|72021.2|72011.2|72032.4|72012.4|72033.8|72019.9|72021.2|72011.2|199
1709931000000|2024-03-08 20:50:00|72032.5|72012.5|72032.7|72012.7|72033.1|72013.1|72031.8|72011.8|207
1709931300000|2024-03-08 20:55:00|72032.9|72012.9|72038.6|72018.6|72039.2|72019.2|72032.7|72012.7|230
1709931600000|2024-03-08 21:00:00|72038.4|72018.4|72037|72017|72038.9|72018.9|72036.3|72016.3|200
1709931900000|2024-03-08 21:05:00|72037.4|72017.4|72028.1|72008.1|72038.3|72018.3|72025|72005|239
1709932200000|2024-03-08 21:10:00|72028|72008|72027.7|72007.7|72031.1|72011.1|72027.5|72007.5|176
1709932500000|2024-03-08 21:15:00|72027.6|72007.6|72017.6|71997.6|72027.7|72007.7|72016.5|71996.5|715
1709932800000|2024-03-08 21:20:00|72017.9|71997.9|72011|71991|72018.4|71998.4|72010.2|71990.2|755
1709933100000|2024-03-08 21:25:00|72011.6|71991.6|72012.1|71992.1|72015.5|71995.5|72010.6|71990.6|687
1709933400000|2024-03-08 21:30:00|72011.9|71991.9|72012.1|71992.1|72013.4|71993.4|72011.8|71991.8|156
1709933700000|2024-03-08 21:35:00|72012|71992|72012.4|71992.4|72013|71993|72008.8|71988.8|101
1709934000000|2024-03-08 21:40:00|72011.7|71991.7|72011.6|71991.6|72012.8|71992.8|72011.2|71991.2|137
1709934300000|2024-03-08 21:45:00|72011.1|71991.1|72015.4|71995.4|72015.8|71995.8|72011.1|71991.1|197
1709934600000|2024-03-08 21:50:00|72015.5|71995.5|72015.3|71995.3|72016.2|71996.2|72014.6|71994.6|209
1709934900000|2024-03-08 21:55:00|72015|71995|72017.2|71997.2|72020|72000|72014.5|71994.5|177
1710104400000|2024-03-10 21:00:00|72021|71999|72022.3|72000.3|72022.7|72000.7|72021|71999|20
1710104700000|2024-03-10 21:05:00|72022.6|72000.6|72021.5|71999.5|72022.6|72000.6|72020.4|71998.4|61
1710105000000|2024-03-10 21:10:00|72021.1|71999.1|72022.4|72000.4|72023.4|72001.4|72016.4|71994.4|103
1710105300000|2024-03-10 21:15:00|72020|71998|72021.2|71999.2|72022.5|72000.5|72019.6|71997.6|70
1710105600000|2024-03-10 21:20:00|72021|71999|72021.9|71999.9|72023.1|72001.1|72020.7|71998.7|55
1710105900000|2024-03-10 21:25:00|72022|72000|72021.9|71999.9|72022.8|72000.8|72021.6|71999.6|30
1710106200000|2024-03-10 21:30:00|72021.7|71999.7|72022.3|72000.3|72022.4|72000.4|72020.2|71998.2|63
1710106500000|2024-03-10 21:35:00|72021.6|71999.6|72021.3|71999.3|72022.7|72000.7|72021.2|71999.2|165
1710106800000|2024-03-10 21:40:00|72021.4|71999.4|72021.4|71999.4|72022.6|72000.6|72021.3|71999.3|243
1710107100000|2024-03-10 21:45:00|72021.3|71999.3|72034.8|71986.7|72039.2|72000.5|72021.3|71983.5|262
1710107400000|2024-03-10 21:50:00|72034|71989.9|72031.1|71990.1|72036.3|71990.3|72029.9|71986.4|232
1710107700000|2024-03-10 21:55:00|72030.9|71990|72036|71986.5|72036.5|71990.2|72030.8|71986.4|126
1710108000000|2024-03-10 22:00:00|72033.6|71986.3|72034.3|71988.4|72043.5|71990.3|72031.6|71977.3|107
1710108300000|2024-03-10 22:05:00|72034.2|71990.4|72035.3|71986.8|72037.9|71994.4|72032.2|71983.9|192
1710108600000|2024-03-10 22:10:00|72035.7|71987.2|72033.3|71989.6|72036.2|71992.4|72032.7|71986.4|230
1710108900000|2024-03-10 22:15:00|72033.4|71990.1|72030.3|71992.6|72033.7|71996.2|72027.4|71989.6|310
1710109200000|2024-03-10 22:20:00|72030.7|71992.5|72031.1|71994.2|72031.7|71996.6|72028.8|71991|180
1710109500000|2024-03-10 22:25:00|72031|71994|72029.8|71993.3|72032.1|71997.7|72026.3|71992.4|219
1710109800000|2024-03-10 22:30:00|72029.4|71992.8|72026.9|71993.7|72030.2|71997.7|72025.5|71990.3|170
1710110100000|2024-03-10 22:35:00|72025.5|71995.1|72026.9|71993.7|72030|71997.3|72025.4|71990.9|163
1710110400000|2024-03-10 22:40:00|72027.8|71994.5|72027.8|71993.2|72030.1|71997|72025.4|71991.2|156
1710110700000|2024-03-10 22:45:00|72027.5|71993.1|72025|71992.7|72029.6|71997|72025|71991.8|178
1710111000000|2024-03-10 22:50:00|72026.8|71994|72026.6|71991.3|72030.2|71998.2|72026.1|71991.2|174
1710111300000|2024-03-10 22:55:00|72027.5|71992.1|72023.7|71991.4|72028.5|71999.9|72019.9|71990.7|112
1710111600000|2024-03-10 23:00:00|72018.7|71998.7|72020.1|72000.1|72026.1|72001|72018.7|71993.6|106
1710111900000|2024-03-10 23:05:00|72021.3|72001.3|72019.7|71999.7|72021.3|72001.3|72019.4|71999.4|94
1710112200000|2024-03-10 23:10:00|72020.2|72000.2|72019.4|71999.4|72021.1|72001.1|72018.5|71998.5|99
1710112500000|2024-03-10 23:15:00|72020.8|72000.8|72021.2|72001.2|72022.8|72002.8|72019.6|71999.6|113
1710112800000|2024-03-10 23:20:00|72021.6|72001.6|72021.6|72001.6|72022.5|72002.5|72020.2|72000.2|157
1710113100000|2024-03-10 23:25:00|72020.2|72000.2|72020.5|72000.5|72023|72003|72019.9|71999.9|162
1710113400000|2024-03-10 23:30:00|72020.4|72000.4|72018.4|71998.4|72025.2|72002.6|72008.5|71988.5|344
1710113700000|2024-03-10 23:35:00|72017.8|71997.8|72015.9|71995.9|72023.2|71999.2|72012|71989.8|440
1710114000000|2024-03-10 23:40:00|72016|71996|72016.4|71996.4|72022.2|71999.9|72013.3|71989.8|343
1710114300000|2024-03-10 23:45:00|72016.5|71996.5|72006|71986|72016.6|71996.6|71999.8|71979.8|227
1710114600000|2024-03-10 23:50:00|72006.1|71986.1|71999|71979|72008.2|71988.2|71995.7|71975.7|268
1710114900000|2024-03-10 23:55:00|71999.1|71979.1|72002.4|71982.4|72004.8|71984.8|71994.5|71974.5|270
1710115200000|2024-03-11 00:00:00|72001.9|71981.9|72001.5|71981.5|72004.1|71984.1|72000.5|71980.5|248
1710115500000|2024-03-11 00:05:00|72001.4|71981.4|72004.9|71984.9|72011.9|71991.9|72001.4|71981.4|334
1710115800000|2024-03-11 00:10:00|72005.1|71985.1|72007|71987|72010.6|71990.6|72005.1|71985.1|320
1710116100000|2024-03-11 00:15:00|72006.9|71986.9|71995.4|71975.4|72006.9|71986.9|71993.1|71973.1|291
1710116400000|2024-03-11 00:20:00|71995.5|71975.5|71989.6|71969.6|71995.9|71975.9|71979.6|71959.6|345
1710116700000|2024-03-11 00:25:00|71989.7|71969.7|71990.5|71970.5|71992.1|71972.1|71984.5|71964.5|195
1710117000000|2024-03-11 00:30:00|71990.6|71970.6|71982.8|71962.8|71997|71977|71980.2|71960.2|299
1710117300000|2024-03-11 00:35:00|71982.9|71962.9|71975.5|71955.5|71983.1|71967.3|71972.3|71952.3|263
1710117600000|2024-03-11 00:40:00|71975.7|71955.7|71986.4|71966.4|71987|71967|71968.5|71954.4|192
1710117900000|2024-03-11 00:45:00|71986.5|71966.5|71974.1|71964.1|71986.9|71971.6|71968.9|71954.2|291
1710118200000|2024-03-11 00:50:00|71974.7|71964.7|71962.7|71952.7|71976.1|71966.1|71959.2|71945.8|283
1710118500000|2024-03-11 00:55:00|71962.6|71952.6|71976.2|71956.2|71978.5|71960.1|71958.3|71946.6|263
1710118800000|2024-03-11 01:00:00|71976.5|71956.5|71956.2|71946.2|71976.5|71961.8|71952.7|71937.4|416
1710119100000|2024-03-11 01:05:00|71956.6|71946.6|71967.4|71947.4|71974.1|71956.7|71956.6|71946.6|302
1710119400000|2024-03-11 01:10:00|71967.2|71947.2|71953.6|71933.6|71967.3|71951.8|71952.8|71932.8|334
1710119700000|2024-03-11 01:15:00|71953.8|71933.8|71957.3|71937.3|71958.4|71938.4|71946.7|71926.7|332
1710120000000|2024-03-11 01:20:00|71957.2|71937.2|71965.7|71955.7|71968|71958|71957.2|71937.2|288
1710120300000|2024-03-11 01:25:00|71965.8|71955.8|71972|71962|71975.1|71965.1|71961.6|71951.6|264
1710120600000|2024-03-11 01:30:00|71972.1|71962.1|71977.9|71967.9|71987|71977|71962.2|71943.4|520
1710120900000|2024-03-11 01:35:00|71978|71968|71996.2|71986.2|71997.4|71987.4|71974.3|71964.3|448
1710121200000|2024-03-11 01:40:00|71996.3|71986.3|71974.3|71964.3|71996.3|71986.3|71960.7|71945.9|478
1710121500000|2024-03-11 01:45:00|71973.7|71963.7|71981.1|71971.1|71981.5|71971.5|71972|71962|308
1710121800000|2024-03-11 01:50:00|71981|71971|71995.2|71985.2|71997|71987|71979.7|71969.7|306
1710122100000|2024-03-11 01:55:00|71994.6|71984.6|71996.1|71986.1|71999.8|71989.8|71991.4|71981.4|303
1710122400000|2024-03-11 02:00:00|71996|71986|72003|71993|72006.5|71996.5|71996|71986|364
1710122700000|2024-03-11 02:05:00|72002.9|71992.9|71995.7|71985.7|72009.6|71999.6|71995.5|71985.5|383
1710123000000|2024-03-11 02:10:00|71995.6|71985.6|72003.7|71993.7|72006.4|71996.4|71995.5|71985.5|302
1710123300000|2024-03-11 02:15:00|72003.6|71993.6|72004.9|71994.9|72005.1|71995.1|71999.3|71989.3|320
1710123600000|2024-03-11 02:20:00|72005|71995|72004.7|71994.7|72009|71999|72004.2|71994.2|203
1710123900000|2024-03-11 02:25:00|72004.6|71994.6|71998.9|71988.9|72005.1|71995.1|71997.5|71987.5|298
1710124200000|2024-03-11 02:30:00|71998.8|71988.8|72005.7|71985.7|72007.7|71992|71995.5|71985.5|282
1710124500000|2024-03-11 02:35:00|72005.9|71985.9|72002.5|71992.5|72008.8|71993.3|71999.5|71984.4|328
1710124800000|2024-03-11 02:40:00|72002.4|71992.4|72000|71990|72002.8|71992.8|71998|71988|274
1710125100000|2024-03-11 02:45:00|72000.3|71990.3|71999.9|71989.9|72001.2|71991.2|71999|71989|188
1710125400000|2024-03-11 02:50:00|71999.8|71989.8|72002.4|71992.4|72002.6|71992.6|71997.8|71987.8|176
1710125700000|2024-03-11 02:55:00|72002.3|71992.3|72001.5|71991.5|72003.4|71993.4|71999.1|71989.1|205
1710126000000|2024-03-11 03:00:00|72001.4|71991.4|72002.8|71992.8|72002.8|71992.8|72000.5|71990.5|175
1710126300000|2024-03-11 03:05:00|72002.7|71992.7|72003.4|71993.4|72007|71997|72002.7|71992.7|122
1710126600000|2024-03-11 03:10:00|72001.9|71991.9|72000|71990|72002.4|71992.4|71999.6|71989.6|163
1710126900000|2024-03-11 03:15:00|71999.4|71989.4|71996.3|71986.3|71999.5|71989.5|71995.3|71985.3|222
1710127200000|2024-03-11 03:20:00|71996.2|71986.2|72000.2|71990.2|72002.9|71992.9|71996.1|71986.1|258
1710127500000|2024-03-11 03:25:00|72000.1|71990.1|71996.7|71986.7|72000.2|71990.2|71996.7|71986.7|192
1710127800000|2024-03-11 03:30:00|71996.8|71986.8|71994.4|71984.4|71999.9|71989.9|71994.1|71984.1|168
1710128100000|2024-03-11 03:35:00|71994.5|71984.5|71992.8|71982.8|71996.6|71986.6|71989.1|71979.1|229
1710128400000|2024-03-11 03:40:00|71992.9|71982.9|71988.7|71978.7|71997.1|71984.7|71987|71971.8|240
1710128700000|2024-03-11 03:45:00|71988.8|71978.8|71992.4|71982.4|71992.9|71982.9|71988.1|71978.1|191
1710129000000|2024-03-11 03:50:00|71992.3|71982.3|71987.5|71977.5|71992.4|71982.4|71987.3|71977.3|179
1710129300000|2024-03-11 03:55:00|71987.7|71977.7|71990.3|71980.3|71991.5|71981.5|71986.6|71976.6|171
1710129600000|2024-03-11 04:00:00|71990.4|71980.4|71992.7|71982.7|71994.5|71984.5|71990.4|71980.4|185
1710129900000|2024-03-11 04:05:00|71992.8|71982.8|71989.3|71979.3|71993.6|71983.6|71989.2|71979.2|142
1710130200000|2024-03-11 04:10:00|71989.4|71979.4|71990.8|71980.8|71992.5|71982.5|71988.4|71978.4|166
1710130500000|2024-03-11 04:15:00|71990.6|71980.6|71989.6|71979.6|71995.9|71981|71989.3|71975.5|132
1710130800000|2024-03-11 04:20:00|71989.5|71979.5|71987.4|71977.4|71989.7|71979.7|71987.3|71977.3|121
1710131100000|2024-03-11 04:25:00|71987.5|71977.5|71988.4|71978.4|71988.6|71978.6|71987.3|71977.3|82
1710131400000|2024-03-11 04:30:00|71988.5|71978.5|71985.4|71975.4|71988.8|71978.8|71984.6|71974.6|121
1710131700000|2024-03-11 04:35:00|71985.5|71975.5|71985.4|71975.4|71986|71976|71984.2|71974.2|80
1710132000000|2024-03-11 04:40:00|71985.5|71975.5|71984.7|71974.7|71985.8|71975.8|71983.9|71973.9|78
1710132300000|2024-03-11 04:45:00|71984.6|71974.6|71986.1|71976.1|71986.4|71976.4|71984.3|71974.3|97
1710132600000|2024-03-11 04:50:00|71986.2|71976.2|71986|71976|71986.4|71976.4|71985.7|71975.7|108
1710132900000|2024-03-11 04:55:00|71985.9|71975.9|71980.2|71970.2|71988|71978|71980|71970|131
1710133200000|2024-03-11 05:00:00|71980.1|71970.1|71979.8|71969.8|71982.4|71972.4|71978.8|71968.8|221
1710133500000|2024-03-11 05:05:00|71979.6|71969.6|71979.8|71969.8|71984|71974|71978.7|71968.7|198
1710133800000|2024-03-11 05:10:00|71979.7|71969.7|71981.7|71961.7|71981.7|71969.9|71974|71959.2|176
1710134100000|2024-03-11 05:15:00|71981.6|71961.6|71980.3|71960.3|71984.3|71969.2|71976.8|71960.3|162
1710134400000|2024-03-11 05:20:00|71979.9|71959.9|71977|71967|71982.4|71967.9|71976.7|71958.6|178
1710134700000|2024-03-11 05:25:00|71976.9|71966.9|71979.7|71959.7|71983.6|71967.2|71975.8|71959.2|161
1710135000000|2024-03-11 05:30:00|71974.7|71964.7|71980|71960|71981.8|71967.1|71974.3|71959.6|213
1710135300000|2024-03-11 05:35:00|71979.9|71959.9|71975|71965|71982.5|71967.3|71974.5|71959.9|161
1710135600000|2024-03-11 05:40:00|71975.1|71965.1|71978.4|71968.4|71981.4|71971.2|71974.7|71960.6|210
1710135900000|2024-03-11 05:45:00|71978.3|71968.3|71986.7|71976.7|71992.1|71977.1|71974.8|71964.8|188
1710136200000|2024-03-11 05:50:00|71987|71977|71968.1|71948.1|71987|71977|71963.1|71948|423
1710136500000|2024-03-11 05:55:00|71968|71948|71918.9|71898.9|71968|71951.7|71877.7|71857.8|810
1710136800000|2024-03-11 06:00:00|71918.8|71898.8|71934.8|71924.8|71936.6|71925|71912.5|71896.5|610
1710137100000|2024-03-11 06:05:00|71934.4|71924.4|71923.7|71913.7|71950.5|71940|71923.6|71913.6|514
1710137400000|2024-03-11 06:10:00|71923|71913|71918.8|71908.8|71931.6|71921.6|71915.1|71905.1|450
1710137700000|2024-03-11 06:15:00|71918.6|71908.6|71919.5|71909.5|71927.6|71917.6|71917.7|71907.7|419
1710138000000|2024-03-11 06:20:00|71919.6|71909.6|71917.2|71907.2|71924.1|71914.1|71899.6|71889.6|429
1710138300000|2024-03-11 06:25:00|71917.4|71907.4|71914.7|71904.7|71918.9|71908.9|71910.7|71900.7|380
1710138600000|2024-03-11 06:30:00|71914.6|71904.6|71921.5|71911.5|71929.1|71919.1|71913.2|71903.2|410
1710138900000|2024-03-11 06:35:00|71921|71911|71918.4|71908.4|71923.4|71913.4|71915.6|71905.6|367
1710139200000|2024-03-11 06:40:00|71918.5|71908.5|71923.1|71913.1|71931.3|71921.3|71918.2|71908.2|321
1710139500000|2024-03-11 06:45:00|71922.9|71912.9|71918.8|71908.8|71928.9|71913.1|71903.9|71892.7|399
1710139800000|2024-03-11 06:50:00|71918.6|71908.6|71911|71901|71922.8|71912.8|71903.9|71892.1|358
1710140100000|2024-03-11 06:55:00|71910.9|71900.9|71905.5|71895.5|71916|71906|71898.1|71888.1|414
1710140400000|2024-03-11 07:00:00|71905.6|71895.6|71895|71885|71905.6|71895.6|71885.1|71875.1|485
1710140700000|2024-03-11 07:05:00|71895.1|71885.1|71899.4|71889.4|71901.6|71891.6|71893.3|71883.3|369
1710141000000|2024-03-11 07:10:00|71899.5|71889.5|71909.6|71899.6|71919|71908.1|71899.4|71889.4|392
1710141300000|2024-03-11 07:15:00|71909.7|71899.7|71912.4|71902.4|71912.7|71902.7|71906.3|71896.3|342
1710141600000|2024-03-11 07:20:00|71912.3|71902.3|71909.2|71899.2|71917.2|71907.2|71908.8|71898.8|295
1710141900000|2024-03-11 07:25:00|71909.4|71899.4|71903.5|71893.5|71912.9|71902.9|71901.5|71891.5|282
1710142200000|2024-03-11 07:30:00|71903.4|71893.4|71901.4|71891.4|71908.3|71898.3|71895.5|71884.3|376
1710142500000|2024-03-11 07:35:00|71901.3|71891.3|71906.3|71896.3|71907.4|71897.4|71901.3|71891.3|371
1710142800000|2024-03-11 07:40:00|71906.9|71896.9|71895.9|71885.9|71907.7|71897.7|71892.6|71882.6|329
1710143100000|2024-03-11 07:45:00|71896|71886|71879.8|71869.8|71902.5|71888.5|71878.8|71866.1|363
1710143400000|2024-03-11 07:50:00|71879.7|71869.7|71871.1|71861.1|71879.7|71869.7|71855.5|71845.5|539
1710143700000|2024-03-11 07:55:00|71870.9|71860.9|71873.1|71863.1|71873.9|71863.9|71861.1|71851.1|476
1710144000000|2024-03-11 08:00:00|71873.2|71863.2|71877.5|71867.5|71878.8|71868.8|71871.9|71856.5|386
1710144300000|2024-03-11 08:05:00|71877.6|71867.6|71869.5|71859.5|71882.5|71872.5|71869.3|71859.3|356
1710144600000|2024-03-11 08:10:00|71869.4|71859.4|71878.8|71868.8|71881.4|71871.4|71867|71857|392
1710144900000|2024-03-11 08:15:00|71878.9|71868.9|71879.5|71869.5|71881.1|71871.1|71878|71868|285
1710145200000|2024-03-11 08:20:00|71879.6|71869.6|71878.3|71868.3|71880.6|71870.6|71873.4|71863.4|341
1710145500000|2024-03-11 08:25:00|71878.9|71868.9|71891.2|71881.2|71895.9|71885.9|71878.9|71868.9|366
1710145800000|2024-03-11 08:30:00|71891|71881|71895.9|71885.9|71900.7|71890.7|71890.5|71880.5|411
1710146100000|2024-03-11 08:35:00|71896|71886|71897.6|71887.6|71903.3|71893.3|71892.1|71882.1|323
1710146400000|2024-03-11 08:40:00|71897.7|71887.7|71896|71886|71898.1|71888.1|71891.7|71881.7|256
1710146700000|2024-03-11 08:45:00|71896.1|71886.1|71909.1|71899.1|71909.1|71899.1|71894.5|71884.5|334
1710147000000|2024-03-11 08:50:00|71909|71899|71910.9|71900.9|71916.1|71906.1|71907.4|71897.4|317
1710147300000|2024-03-11 08:55:00|71910.8|71900.8|71915.3|71905.3|71917.5|71907.5|71908.8|71898.8|395
1710147600000|2024-03-11 09:00:00|71915.6|71905.6|71911.5|71901.5|71920.6|71910.6|71911.1|71901.1|360
1710147900000|2024-03-11 09:05:00|71911.6|71901.6|71912.3|71902.3|71919.1|71902.9|71909.3|71897.9|306
1710148200000|2024-03-11 09:10:00|71912.2|71902.2|71912.3|71902.3|71915|71905|71911.8|71901.8|239
1710148500000|2024-03-11 09:15:00|71912.2|71902.2|71902.7|71892.7|71913.7|71903.7|71901.5|71891.5|306
1710148800000|2024-03-11 09:20:00|71902.1|71892.1|71898|71888|71904.9|71892.2|71894.9|71877.9|276
1710149100000|2024-03-11 09:25:00|71897.9|71887.9|71890.3|71880.3|71898.1|71888.1|71890.1|71880.1|258
1710149400000|2024-03-11 09:30:00|71890.1|71880.1|71895.4|71885.4|71898.8|71888.8|71886.7|71876.7|274
1710149700000|2024-03-11 09:35:00|71895.3|71885.3|71903.3|71893.3|71903.3|71893.3|71893.3|71883.3|235
1710150000000|2024-03-11 09:40:00|71903.4|71893.4|71905.9|71895.9|71909.6|71899.6|71902.3|71892.3|313
1710150300000|2024-03-11 09:45:00|71905.8|71895.8|71898.3|71888.3|71905.8|71895.8|71895.1|71885.1|325
1710150600000|2024-03-11 09:50:00|71898.2|71888.2|71893.2|71883.2|71900.2|71890.2|71892|71882|255
1710150900000|2024-03-11 09:55:00|71893.3|71883.3|71897.6|71887.6|71906|71894.1|71886.9|71876.9|367
1710151200000|2024-03-11 10:00:00|71897.7|71887.7|71899.2|71889.2|71900.4|71890.4|71892.2|71882.2|258
1710151500000|2024-03-11 10:05:00|71899.3|71889.3|71896.7|71886.7|71900.2|71890.2|71895.2|71885.2|158
1710151800000|2024-03-11 10:10:00|71896.6|71886.6|71887.8|71877.8|71900.5|71888.4|71886.5|71876.5|269
1710152100000|2024-03-11 10:15:00|71889.5|71879.5|71891.1|71881.1|71899.3|71883.7|71882.3|71866.7|322
1710152400000|2024-03-11 10:20:00|71891|71881|71902.4|71892.4|71903.3|71893.3|71889|71879|229
1710152700000|2024-03-11 10:25:00|71902.5|71892.5|71902.4|71892.4|71903.2|71893.2|71899.3|71889.3|179
1710153000000|2024-03-11 10:30:00|71902.7|71892.7|71893.6|71883.6|71906.1|71896.1|71893|71883|245
1710153300000|2024-03-11 10:35:00|71894.1|71884.1|71894.5|71884.5|71895.6|71885.6|71891.1|71881.1|241
1710153600000|2024-03-11 10:40:00|71893.9|71883.9|71890.8|71880.8|71894.9|71884.9|71889.9|71879.9|203
1710153900000|2024-03-11 10:45:00|71890.9|71880.9|71889.6|71879.6|71891.6|71881.6|71887.6|71877.6|201
1710154200000|2024-03-11 10:50:00|71889.4|71879.4|71895.8|71885.8|71895.8|71885.8|71889.2|71879.2|152
1710154500000|2024-03-11 10:55:00|71895.9|71885.9|71899.5|71889.5|71900.2|71890.2|71894.7|71884.7|180
1710154800000|2024-03-11 11:00:00|71899.4|71889.4|71897.1|71887.1|71899.6|71889.6|71897|71887|160
1710155100000|2024-03-11 11:05:00|71897.2|71887.2|71893.4|71883.4|71907.5|71888.7|71893.4|71883.4|154
1710155400000|2024-03-11 11:10:00|71893.5|71883.5|71893.6|71883.6|71893.7|71883.7|71888.8|71878.8|140
1710155700000|2024-03-11 11:15:00|71893.7|71883.7|71897.6|71887.6|71899.2|71889.2|71892.5|71882.5|162
1710156000000|2024-03-11 11:20:00|71897.7|71887.7|71896.9|71886.9|71898.7|71888.7|71896.3|71886.3|148
1710156300000|2024-03-11 11:25:00|71897|71887|71897.8|71887.8|71904.3|71894.3|71896.5|71886.5|213
1710156600000|2024-03-11 11:30:00|71897.7|71887.7|71902.6|71892.6|71903.9|71893.4|71897.7|71883.5|187
1710156900000|2024-03-11 11:35:00|71902.5|71892.5|71901|71891|71902.6|71892.6|71896.2|71886.2|197
1710157200000|2024-03-11 11:40:00|71900.9|71890.9|71901.2|71891.2|71902.4|71892.4|71898.8|71888.8|173
1710157500000|2024-03-11 11:45:00|71901.3|71891.3|71900.9|71890.9|71901.6|71891.6|71899.2|71889.2|191
1710157800000|2024-03-11 11:50:00|71900.7|71890.7|71899.9|71889.9|71904.7|71894.7|71899.4|71889.4|175
1710158100000|2024-03-11 11:55:00|71900|71890|71900.4|71890.4|71901.8|71891.8|71899|71889|189
1710158400000|2024-03-11 12:00:00|71900.6|71890.6|71901|71891|71902.1|71892.1|71899.6|71889.6|373
1710158700000|2024-03-11 12:05:00|71901.1|71891.1|71895.5|71885.5|71901.2|71891.2|71892.4|71882.4|342
1710159000000|2024-03-11 12:10:00|71895.6|71885.6|71893.2|71883.2|71896.3|71886.3|71893.1|71883.1|297
1710159300000|2024-03-11 12:15:00|71893.3|71883.3|71898.5|71888.5|71898.8|71888.8|71889.4|71879.4|412
1710159600000|2024-03-11 12:20:00|71898.4|71888.4|71882.3|71872.3|71898.4|71888.4|71878.5|71866.1|475
1710159900000|2024-03-11 12:25:00|71882.4|71872.4|71859.1|71849.1|71882.4|71872.4|71858.2|71843.7|545
1710160200000|2024-03-11 12:30:00|71859.3|71849.3|71845.3|71835.3|71874.5|71860.1|71845.2|71835.2|333
1710160500000|2024-03-11 12:35:00|71845.4|71835.4|71822.1|71802.1|71847.1|71835.4|71816.2|71801.6|376
1710160800000|2024-03-11 12:40:00|71822|71802|71831.6|71821.6|71838.8|71828.8|71816.2|71800|372
1710161100000|2024-03-11 12:45:00|71831.4|71821.4|71806.3|71796.3|71831.4|71821.4|71805.7|71795.5|483
1710161400000|2024-03-11 12:50:00|71806.4|71796.4|71809|71799|71812.2|71802.2|71805.4|71795.4|344
1710161700000|2024-03-11 12:55:00|71808.9|71798.9|71812.1|71802.1|71815.9|71805.9|71808.1|71795.2|374
1710162000000|2024-03-11 13:00:00|71812.2|71802.2|71832|71812|71837.4|71818.3|71808.3|71798.3|476
1710162300000|2024-03-11 13:05:00|71831.9|71811.9|71839.8|71829.8|71845.3|71830.6|71823.9|71808.7|367
1710162600000|2024-03-11 13:10:00|71839.7|71829.7|71836.4|71826.4|71843.6|71830.8|71830.1|71820.1|498
1710162900000|2024-03-11 13:15:00|71836.8|71826.8|71837.8|71827.8|71841.3|71831.3|71833.4|71818.6|539
1710163200000|2024-03-11 13:20:00|71837.6|71827.6|71838.9|71828.9|71839.9|71829.9|71835.7|71825.7|494
1710163500000|2024-03-11 13:25:00|71839|71829|71842.6|71832.6|71845.6|71835.6|71835.7|71821.5|454
1710163800000|2024-03-11 13:30:00|71842.5|71832.5|71840.2|71830.2|71843.7|71833.7|71831.5|71820.2|554
1710164100000|2024-03-11 13:35:00|71839.1|71829.1|71831.6|71821.6|71839.1|71829.1|71829.7|71819.7|495
1710164400000|2024-03-11 13:40:00|71831.5|71821.5|71848.7|71838.7|71851|71839.7|71831.4|71821.4|579
1710164700000|2024-03-11 13:45:00|71849.1|71839.1|71853.5|71843.5|71854.9|71844.9|71845.5|71835.5|485
1710165000000|2024-03-11 13:50:00|71854|71844|71852.2|71842.2|71855.1|71845.1|71847.9|71837.9|452
1710165300000|2024-03-11 13:55:00|71852.1|71842.1|71859.1|71849.1|71859.3|71849.3|71851.6|71841.6|508
1710165600000|2024-03-11 14:00:00|71859|71849|71876.5|71866.5|71877|71867|71852|71842|571
1710165900000|2024-03-11 14:05:00|71876.4|71866.4|71876.2|71866.2|71879.5|71869.5|71870.6|71860.6|483
1710166200000|2024-03-11 14:10:00|71876.3|71866.3|71875.4|71865.4|71887.3|71877.3|71872.7|71862.7|566
1710166500000|2024-03-11 14:15:00|71875.5|71865.5|71880.1|71870.1|71881|71871|71866.8|71856.8|542
1710166800000|2024-03-11 14:20:00|71880.3|71870.3|71882.8|71872.8|71885.5|71875.5|71872.5|71862.5|610
1710167100000|2024-03-11 14:25:00|71882.7|71872.7|71865.2|71855.2|71886|71876|71864.5|71854.5|514
1710167400000|2024-03-11 14:30:00|71865.1|71855.1|71861.4|71851.4|71873.7|71863.7|71859.5|71849.5|481
1710167700000|2024-03-11 14:35:00|71861.2|71851.2|71880.5|71860.5|71880.7|71870.7|71858.8|71848.8|494
1710168000000|2024-03-11 14:40:00|71880.7|71860.7|71892.5|71872.5|71892.6|71877.4|71870.1|71857.3|506
1710168300000|2024-03-11 14:45:00|71892.6|71872.6|71881.7|71871.7|71897.4|71885.4|71878.7|71868.7|469
1710168600000|2024-03-11 14:50:00|71881.8|71871.8|71874|71864|71887.3|71877.3|71873.6|71863.6|477
1710168900000|2024-03-11 14:55:00|71874.1|71864.1|71871.1|71861.1|71883.9|71868.2|71870.4|71855.6|532
1710169200000|2024-03-11 15:00:00|71871|71861|71877.6|71857.6|71880.1|71867.3|71869.9|71855.9|594
1710169500000|2024-03-11 15:05:00|71877.7|71857.7|71878.5|71868.5|71882.7|71871.9|71875|71857.1|519
1710169800000|2024-03-11 15:10:00|71878.2|71868.2|71871.3|71861.3|71878.2|71868.2|71869.3|71859.3|467
1710170100000|2024-03-11 15:15:00|71871.2|71861.2|71868.4|71858.4|71873|71863|71860.1|71850.1|450
1710170400000|2024-03-11 15:20:00|71868.5|71858.5|71851.9|71841.9|71874.7|71864.7|71851.8|71841.8|442
1710170700000|2024-03-11 15:25:00|71851.7|71841.7|71856.2|71846.2|71859.1|71849.1|71848.6|71838.6|503
1710171000000|2024-03-11 15:30:00|71856.1|71846.1|71859.6|71849.6|71861.7|71851.7|71856|71846|508
1710171300000|2024-03-11 15:35:00|71859.1|71849.1|71855|71845|71859.4|71849.4|71847.2|71837.2|573
1710171600000|2024-03-11 15:40:00|71855.1|71845.1|71857.9|71847.9|71859.5|71849.5|71854.5|71844.5|516
1710171900000|2024-03-11 15:45:00|71857.7|71847.7|71852.5|71842.5|71859.9|71849.9|71850.5|71835.7|494
1710172200000|2024-03-11 15:50:00|71852.6|71842.6|71844.4|71824.4|71855.8|71843.6|71841.1|71822.8|463
1710172500000|2024-03-11 15:55:00|71844.5|71824.5|71832.5|71822.5|71845.2|71825.6|71831.8|71816.2|457
1710172800000|2024-03-11 16:00:00|71832.6|71822.6|71844|71834|71846.1|71836.1|71832.2|71822.2|399
1710173100000|2024-03-11 16:05:00|71843.9|71833.9|71834.2|71824.2|71844|71834|71832.5|71822.5|438
1710173400000|2024-03-11 16:10:00|71834|71824|71838.9|71828.9|71840.6|71830.6|71832.1|71822.1|382
1710173700000|2024-03-11 16:15:00|71838.8|71828.8|71842.3|71832.3|71842.6|71832.6|71836.6|71826.6|343
1710174000000|2024-03-11 16:20:00|71842.4|71832.4|71842.4|71832.4|71845.8|71835.8|71842.1|71832.1|261
1710174300000|2024-03-11 16:25:00|71842.3|71832.3|71842.5|71832.5|71845.3|71835.3|71835.2|71825.2|424
1710174600000|2024-03-11 16:30:00|71842.6|71832.6|71843.1|71833.1|71846.4|71836.4|71840.2|71825.8|479
1710174900000|2024-03-11 16:35:00|71843|71833|71837.4|71827.4|71843.1|71833.1|71837.4|71827.4|383
1710175200000|2024-03-11 16:40:00|71837.2|71827.2|71833.5|71823.5|71837.8|71827.8|71831.8|71821.8|354
1710175500000|2024-03-11 16:45:00|71834.6|71824.6|71832.2|71822.2|71843.3|71830.6|71832.1|71819|395
1710175800000|2024-03-11 16:50:00|71832.4|71822.4|71831.4|71821.4|71832.9|71822.9|71831.3|71821.3|312
1710176100000|2024-03-11 16:55:00|71831.3|71821.3|71831.3|71821.3|71832.2|71822.2|71830.9|71820.9|336
1710176400000|2024-03-11 17:00:00|71836.4|71816.4|71826.6|71806.6|71837|71817|71815.8|71801|508
1710176700000|2024-03-11 17:05:00|71826.5|71806.5|71824.3|71804.3|71828.3|71813.7|71820.1|71801.9|464
1710177000000|2024-03-11 17:10:00|71824.4|71804.4|71823.6|71803.6|71829.5|71811.7|71820.9|71802.8|447
1710177300000|2024-03-11 17:15:00|71823.7|71803.7|71813.6|71803.6|71825.5|71810.2|71813.2|71801.1|476
1710177600000|2024-03-11 17:20:00|71813.5|71803.5|71814.9|71804.9|71819.6|71805.1|71809.9|71796.6|498
1710177900000|2024-03-11 17:25:00|71815|71805|71809.9|71799.9|71818.2|71805.1|71808.3|71797.4|375
1710178200000|2024-03-11 17:30:00|71809.8|71799.8|71814|71804|71817.2|71807.2|71808.3|71798.3|372
1710178500000|2024-03-11 17:35:00|71813.8|71803.8|71813.7|71803.7|71820.7|71805.9|71811.1|71797.8|363
1710178800000|2024-03-11 17:40:00|71813.6|71803.6|71813.3|71803.3|71818.7|71803.7|71812.8|71797.8|300
1710179100000|2024-03-11 17:45:00|71813.2|71803.2|71815.5|71805.5|71815.7|71805.7|71812.8|71802.8|212
1710179400000|2024-03-11 17:50:00|71815.6|71805.6|71815.7|71805.7|71816.1|71806.1|71815.1|71805.1|210
1710179700000|2024-03-11 17:55:00|71815.9|71805.9|71810.9|71800.9|71816.1|71806.1|71810.5|71800.5|322
1710180000000|2024-03-11 18:00:00|71811|71801|71812.5|71802.5|71817.6|71805.4|71810.9|71797.4|278
1710180300000|2024-03-11 18:05:00|71812.4|71802.4|71811|71801|71813|71803|71811|71801|280
1710180600000|2024-03-11 18:10:00|71811.1|71801.1|71816.7|71806.7|71819.1|71809.1|71810.9|71800.9|235
1710180900000|2024-03-11 18:15:00|71816.6|71806.6|71823.6|71813.6|71823.7|71813.7|71815.7|71805.7|262
1710181200000|2024-03-11 18:20:00|71823.5|71813.5|71827.9|71817.9|71833.3|71819.5|71823.5|71813.2|161
1710181500000|2024-03-11 18:25:00|71828|71818|71831.9|71821.9|71833.1|71823.1|71827.6|71817.6|242
1710181800000|2024-03-11 18:30:00|71832|71822|71832.8|71822.8|71832.8|71822.8|71829.5|71819.5|197
1710182100000|2024-03-11 18:35:00|71832.7|71822.7|71831.9|71821.9|71834.1|71824.1|71830.8|71820.8|190
1710182400000|2024-03-11 18:40:00|71831.8|71821.8|71826.3|71816.3|71832.1|71822.1|71825.9|71815.9|233
1710182700000|2024-03-11 18:45:00|71826.4|71816.4|71821.1|71811.1|71826.5|71816.5|71820.7|71810.7|208
1710183000000|2024-03-11 18:50:00|71821|71811|71816.1|71806.1|71822.4|71812.4|71815.9|71805.9|282
1710183300000|2024-03-11 18:55:00|71816|71806|71816.2|71806.2|71816.5|71806.5|71814.2|71804.2|216
1710183600000|2024-03-11 19:00:00|71816|71806|71812.4|71802.4|71822.7|71808.1|71812.3|71802.3|281
1710183900000|2024-03-11 19:05:00|71812.3|71802.3|71812.6|71802.6|71813.2|71803.2|71811.2|71801.2|257
1710184200000|2024-03-11 19:10:00|71812.7|71802.7|71815.4|71805.4|71815.5|71805.5|71812.3|71802.3|301
1710184500000|2024-03-11 19:15:00|71815.5|71805.5|71811.1|71801.1|71816.8|71806.8|71810.5|71800.5|218
1710184800000|2024-03-11 19:20:00|71811.2|71801.2|71809.3|71799.3|71811.3|71801.3|71808.8|71798.8|226
1710185100000|2024-03-11 19:25:00|71809.2|71799.2|71810.1|71800.1|71811.5|71801.5|71809.1|71799.1|281
1710185400000|2024-03-11 19:30:00|71811.1|71801.1|71818.3|71798.3|71818.7|71801.7|71810.5|71795.5|346
1710185700000|2024-03-11 19:35:00|71818.4|71798.4|71816.2|71796.2|71818.4|71798.4|71815.8|71795.8|400
1710186000000|2024-03-11 19:40:00|71816.3|71796.3|71815.2|71795.2|71816.6|71796.6|71815.2|71795.2|305
1710186300000|2024-03-11 19:45:00|71815.3|71795.3|71815|71795|71815.9|71801|71810.9|71794.2|293
1710186600000|2024-03-11 19:50:00|71814.9|71794.9|71814.8|71794.8|71815.9|71800.7|71809.4|71794.5|291
1710186900000|2024-03-11 19:55:00|71815|71795|71814.4|71794.4|71815.9|71795.9|71814.2|71794.2|228
1710187200000|2024-03-11 20:00:00|71814.2|71794.2|71813.1|71793.1|71815.1|71795.1|71813.1|71793.1|90
1710187500000|2024-03-11 20:05:00|71813|71793|71811.4|71791.4|71813|71793|71810.8|71790.8|82
1710187800000|2024-03-11 20:10:00|71811.5|71791.5|71810.5|71790.5|71811.5|71791.5|71810.4|71790.4|31
1710188100000|2024-03-11 20:15:00|71810.4|71790.4|71810.2|71790.2|71811.6|71791.6|71810|71790|133
1710188400000|2024-03-11 20:20:00|71810.3|71790.3|71810.7|71790.7|71811.5|71791.5|71810.1|71790.1|127
1710188700000|2024-03-11 20:25:00|71810.6|71790.6|71810|71790|71810.9|71790.9|71809.5|71789.5|125
1710189000000|2024-03-11 20:30:00|71810.2|71790.2|71809.7|71789.7|71810.3|71790.3|71808.8|71788.8|93
1710189300000|2024-03-11 20:35:00|71809.9|71789.9|71809.1|71789.1|71810.1|71790.1|71808.8|71788.8|96
1710189600000|2024-03-11 20:40:00|71809|71789|71810|71790|71810.2|71790.2|71808.2|71788.2|73
1710189900000|2024-03-11 20:45:00|71809.8|71789.8|71806.1|71786.1|71810.1|71790.1|71804.2|71784.2|111
1710190200000|2024-03-11 20:50:00|71806.3|71786.3|71805.6|71785.6|71806.6|71786.6|71804.5|71784.5|129
1710190500000|2024-03-11 20:55:00|71805.5|71785.5|71810.5|71790.5|71810.7|71790.7|71805.3|71785.3|110
1710190800000|2024-03-11 21:00:00|71810.8|71790.8|71810.8|71790.8|71811.3|71791.3|71810|71790|30
1710191100000|2024-03-11 21:05:00|71811.1|71791.1|71810.5|71790.5|71811.8|71791.8|71809.9|71789.9|81
1710191400000|2024-03-11 21:10:00|71810.4|71790.4|71810.3|71790.3|71811.1|71791.1|71809.8|71789.8|134
1710191700000|2024-03-11 21:15:00|71810.6|71790.6|71810|71790|71811|71791|71809.4|71789.4|118
1710192000000|2024-03-11 21:20:00|71809.6|71789.6|71809.7|71789.7|71811|71791|71809|71789|127
1710192300000|2024-03-11 21:25:00|71810.1|71790.1|71810.3|71790.3|71810.7|71790.7|71809.7|71789.7|56
1710192600000|2024-03-11 21:30:00|71810.1|71790.1|71810.2|71790.2|71810.7|71790.7|71809.8|71789.8|92
1710192900000|2024-03-11 21:35:00|71810.1|71790.1|71811.1|71791.1|71811.2|71791.2|71809.8|71789.8|113
1710193200000|2024-03-11 21:40:00|71810.6|71790.6|71810.1|71790.1|71812.1|71792.1|71809.8|71789.8|109
1710193500000|2024-03-11 21:45:00|71810|71790|71812.4|71792.4|71816.6|71792.8|71808.8|71785.1|169
1710193800000|2024-03-11 21:50:00|71811.6|71791.6|71812.3|71792.3|71812.7|71792.7|71811|71791|205
1710194100000|2024-03-11 21:55:00|71812|71792|71812.2|71792.2|71813.6|71793.6|71811.6|71791.6|187
1710194400000|2024-03-11 22:00:00|71811.7|71791.7|71808.5|71788.5|71811.7|71791.7|71804.8|71784.8|175
1710194700000|2024-03-11 22:05:00|71809.4|71789.4|71809.8|71789.8|71811.7|71791.7|71807.5|71787.5|644
1710195000000|2024-03-11 22:10:00|71811.1|71791.1|71809.1|71789.1|71811.6|71791.6|71807.3|71787.3|1010
1710195300000|2024-03-11 22:15:00|71809.4|71789.4|71806.6|71786.6|71812.2|71792.2|71805.2|71785.2|531
1710195600000|2024-03-11 22:20:00|71806.7|71786.7|71808.2|71788.2|71809.1|71789.1|71806.2|71786.2|409
1710195900000|2024-03-11 22:25:00|71808.3|71788.3|71808.1|71788.1|71810.3|71790.3|71807.3|71787.3|365
1710196200000|2024-03-11 22:30:00|71808.4|71788.4|71808.7|71788.7|71809.4|71789.4|71807.9|71787.9|299
1710196500000|2024-03-11 22:35:00|71808.5|71788.5|71808.7|71788.7|71809.2|71789.2|71808|71788|193
1710196800000|2024-03-11 22:40:00|71808.9|71788.9|71809.6|71789.6|71811.1|71791.1|71808.9|71788.9|162
1710197100000|2024-03-11 22:45:00|71809.7|71789.7|71811|71791|71812|71792|71808.8|71788.8|222
1710197400000|2024-03-11 22:50:00|71811.1|71791.1|71811.6|71791.6|71812.1|71792.1|71810.4|71790.4|256
1710197700000|2024-03-11 22:55:00|71811.5|71791.5|71808.9|71788.9|71812.5|71792.5|71808.5|71788.5|198
1710198000000|2024-03-11 23:00:00|71809|71789|71806.8|71786.8|71809.1|71789.1|71805.1|71785.1|226
1710198300000|2024-03-11 23:05:00|71807.1|71787.1|71806.3|71786.3|71807.1|71787.1|71805.7|71785.7|367
1710198600000|2024-03-11 23:10:00|71806.4|71786.4|71807.6|71787.6|71809|71789|71806.1|71786.1|442
1710198900000|2024-03-11 23:15:00|71807.5|71787.5|71809.2|71789.2|71810.6|71790.6|71804.3|71784.3|260
1710199200000|2024-03-11 23:20:00|71809.1|71789.1|71807.2|71787.2|71809.2|71789.2|71806.5|71786.5|113
1710199500000|2024-03-11 23:25:00|71807.3|71787.3|71806.8|71786.8|71809.2|71789.2|71806.8|71786.8|230
1710199800000|2024-03-11 23:30:00|71806.9|71786.9|71804.4|71784.4|71807.1|71787.1|71800.9|71780.9|238
1710200100000|2024-03-11 23:35:00|71804.3|71784.3|71803.7|71783.7|71805.6|71785.6|71802.2|71782.2|215
1710200400000|2024-03-11 23:40:00|71803.8|71783.8|71801.9|71781.9|71810.1|71790.1|71801.6|71781.6|259
1710200700000|2024-03-11 23:45:00|71802.4|71782.4|71804.1|71784.1|71804.1|71787.9|71795.8|71781|221
1710201000000|2024-03-11 23:50:00|71804|71784|71803.2|71783.2|71807.5|71791.1|71800.5|71782.5|199
1710201300000|2024-03-11 23:55:00|71803.1|71783.1|71801|71781|71803.3|71786.4|71791.6|71779.3|202
1710201600000|2024-03-12 00:00:00|71796.1|71786.1|71794.3|71774.3|71796.2|71786.1|71780.8|71764.6|220
1710201900000|2024-03-12 00:05:00|71794.4|71774.4|71787.5|71777.5|71799.3|71783.3|71787.5|71772.2|262
1710202200000|2024-03-12 00:10:00|71787.6|71777.6|71784.6|71774.6|71792.3|71782.3|71780.4|71770.4|278
1710202500000|2024-03-12 00:15:00|71784.7|71774.7|71781.6|71771.6|71788.2|71774.7|71777.3|71762.3|222
1710202800000|2024-03-12 00:20:00|71781.7|71771.7|71779.9|71759.9|71787.9|71773.5|71769.6|71753.6|268
1710203100000|2024-03-12 00:25:00|71779.8|71759.8|71776.8|71756.8|71784.5|71764.5|71770.8|71752.9|456
1710203400000|2024-03-12 00:30:00|71777|71757|71782.6|71762.6|71793.8|71774|71773.5|71755.1|394
1710203700000|2024-03-12 00:35:00|71782.5|71762.5|71799|71779|71802.1|71782.1|71782|71762|374
1710204000000|2024-03-12 00:40:00|71799.2|71779.2|71802.3|71782.3|71803.7|71788.9|71796.9|71778.8|271
1710204300000|2024-03-12 00:45:00|71802.4|71782.4|71805.6|71785.6|71814.4|71794.4|71802.3|71782.3|404
1710204600000|2024-03-12 00:50:00|71805.7|71785.7|71813.1|71793.1|71813.5|71793.5|71805.4|71785.4|348
1710204900000|2024-03-12 00:55:00|71815.3|71795.3|71803.2|71793.2|71820.9|71803.6|71803.1|71793.1|258
1710205200000|2024-03-12 01:00:00|71802.9|71792.9|71810.6|71800.6|71811.3|71801.3|71801.5|71787.1|360
1710205500000|2024-03-12 01:05:00|71810.5|71800.5|71807.1|71797.1|71810.6|71800.6|71793|71783|355
1710205800000|2024-03-12 01:10:00|71807.2|71797.2|71807.8|71787.8|71807.8|71797.2|71795.9|71785.9|264
1710206100000|2024-03-12 01:15:00|71807.9|71787.9|71800.8|71780.8|71812.9|71792.9|71798.8|71778.8|398
1710206400000|2024-03-12 01:20:00|71800.7|71780.7|71791.2|71781.2|71800.8|71784.9|71786.2|71776.2|414
1710206700000|2024-03-12 01:25:00|71791.3|71781.3|71785.3|71775.3|71793.2|71783.2|71784.1|71774.1|485
1710207000000|2024-03-12 01:30:00|71785.4|71775.4|71820.7|71800.7|71825|71811.1|71784.6|71774.6|718
1710207300000|2024-03-12 01:35:00|71820.6|71800.6|71803.7|71793.7|71820.6|71806.5|71796|71786|530
1710207600000|2024-03-12 01:40:00|71804.3|71794.3|71805.9|71795.9|71820.1|71810.1|71801.1|71786.3|519
1710207900000|2024-03-12 01:45:00|71806|71796|71786.8|71776.8|71806.9|71796.9|71771.7|71761.7|547
1710208200000|2024-03-12 01:50:00|71786.9|71776.9|71780.2|71770.2|71796.6|71786.6|71772.1|71762.1|574
1710208500000|2024-03-12 01:55:00|71780.1|71770.1|71789.8|71779.8|71799.6|71789.6|71779.7|71769.7|508
1710208800000|2024-03-12 02:00:00|71789.9|71779.9|71798.4|71788.4|71799.4|71789.4|71789.5|71779.5|452
1710209100000|2024-03-12 02:05:00|71798.3|71788.3|71815.2|71805.2|71821.7|71811.7|71798.3|71788.3|508
1710209400000|2024-03-12 02:10:00|71815.3|71805.3|71831.3|71821.3|71831.3|71821.3|71812.8|71802.8|477
1710209700000|2024-03-12 02:15:00|71831.2|71821.2|71833.5|71823.5|71848.2|71838.2|71831.1|71821.1|554
1710210000000|2024-03-12 02:20:00|71833.4|71823.4|71833.9|71823.9|71842.4|71832.4|71830.9|71820.9|515
1710210300000|2024-03-12 02:25:00|71834.7|71824.7|71827.5|71817.5|71841.2|71831.2|71824.9|71814.9|443
1710210600000|2024-03-12 02:30:00|71827.6|71817.6|71828.3|71818.3|71831.8|71821.8|71825.8|71815.8|317
1710210900000|2024-03-12 02:35:00|71828.4|71818.4|71840.1|71830.1|71841.4|71831.4|71828.3|71818.3|380
1710211200000|2024-03-12 02:40:00|71840|71830|71842.4|71832.4|71844.2|71834.2|71836.3|71826.3|348
1710211500000|2024-03-12 02:45:00|71842|71832|71838.7|71828.7|71846.8|71836.8|71837.3|71827.3|421
1710211800000|2024-03-12 02:50:00|71838.8|71828.8|71850.1|71840.1|71853.7|71843.7|71838.7|71828.7|380
1710212100000|2024-03-12 02:55:00|71850.2|71840.2|71847.7|71837.7|71859.7|71849.7|71846|71836|380
1710212400000|2024-03-12 03:00:00|71849.3|71839.3|71848.1|71838.1|71853.9|71843.9|71845.6|71835.6|420
1710212700000|2024-03-12 03:05:00|71848|71838|71838.2|71828.2|71852.9|71842.9|71836.3|71826.3|384
1710213000000|2024-03-12 03:10:00|71838.9|71828.9|71839.2|71829.2|71842.6|71832.6|71833.6|71823.6|390
1710213300000|2024-03-12 03:15:00|71839.1|71829.1|71822.4|71812.4|71840.5|71830.5|71821.9|71811.9|405
1710213600000|2024-03-12 03:20:00|71822.3|71812.3|71828|71818|71831.8|71821.8|71822|71812|314
1710213900000|2024-03-12 03:25:00|71827.9|71817.9|71829.4|71819.4|71829.8|71819.8|71820.6|71810.6|361
1710214200000|2024-03-12 03:30:00|71829.5|71819.5|71828|71818|71829.7|71819.7|71815.8|71805.8|393
1710214500000|2024-03-12 03:35:00|71828.1|71818.1|71821.7|71811.7|71833.1|71823.1|71821.3|71811.3|323
1710214800000|2024-03-12 03:40:00|71821.6|71811.6|71817.6|71807.6|71821.6|71811.6|71809.5|71799.5|367
1710215100000|2024-03-12 03:45:00|71817.7|71807.7|71818.8|71808.8|71818.8|71808.8|71815.3|71805.3|310
1710215400000|2024-03-12 03:50:00|71818.7|71808.7|71821.1|71811.1|71823.7|71813.7|71818.7|71808.7|383
1710215700000|2024-03-12 03:55:00|71819.9|71809.9|71818.4|71808.4|71824.1|71814.1|71818|71808|336
1710216000000|2024-03-12 04:00:00|71818.3|71808.3|71820.1|71810.1|71820.7|71810.7|71817.9|71807.9|353
1710216300000|2024-03-12 04:05:00|71820.2|71810.2|71819.4|71809.4|71821.1|71811.1|71818|71808|260
1710216600000|2024-03-12 04:10:00|71819.3|71809.3|71824.2|71814.2|71824.4|71814.4|71815.6|71805.6|234
1710216900000|2024-03-12 04:15:00|71824|71814|71822.2|71812.2|71826.1|71816.1|71821.7|71811.7|226
1710217200000|2024-03-12 04:20:00|71822.1|71812.1|71818.5|71808.5|71822.8|71812.8|71818|71808|278
1710217500000|2024-03-12 04:25:00|71818.6|71808.6|71816|71806|71818.6|71808.6|71815.4|71805.4|222
1710217800000|2024-03-12 04:30:00|71815.9|71805.9|71813.7|71803.7|71816|71806|71813.2|71803.2|171
1710218100000|2024-03-12 04:35:00|71813.8|71803.8|71820|71810|71820.7|71810.7|71813.4|71803.4|254
1710218400000|2024-03-12 04:40:00|71819.9|71809.9|71822.6|71812.6|71824.3|71814.3|71819.6|71809.6|225
1710218700000|2024-03-12 04:45:00|71822.5|71812.5|71824.5|71814.5|71824.9|71814.9|71821.9|71811.9|246
1710219000000|2024-03-12 04:50:00|71824.6|71814.6|71827.6|71817.6|71827.9|71817.9|71824.4|71814.4|203
1710219300000|2024-03-12 04:55:00|71827.5|71817.5|71820.1|71810.1|71827.8|71817.8|71819|71809|247
1710219600000|2024-03-12 05:00:00|71820.4|71810.4|71819.5|71809.5|71820.5|71810.5|71813.7|71803.7|394
1710219900000|2024-03-12 05:05:00|71819.6|71809.6|71814.4|71804.4|71819.6|71809.6|71812.9|71802.9|263
1710220200000|2024-03-12 05:10:00|71814.5|71804.5|71808|71798|71818|71808|71806.6|71796.6|306
1710220500000|2024-03-12 05:15:00|71807.9|71797.9|71810.4|71800.4|71811.7|71801.7|71804.2|71794.2|304
1710220800000|2024-03-12 05:20:00|71810.5|71800.5|71813.3|71803.3|71813.9|71803.9|71809.4|71799.4|219
1710221100000|2024-03-12 05:25:00|71813.4|71803.4|71823.8|71813.8|71824.9|71814.9|71813|71803|303
1710221400000|2024-03-12 05:30:00|71823.6|71813.6|71824.8|71814.8|71827.6|71817.6|71817.8|71807.8|304
1710221700000|2024-03-12 05:35:00|71824.7|71814.7|71823.8|71813.8|71828.4|71818.4|71822.1|71812.1|281
1710222000000|2024-03-12 05:40:00|71823.7|71813.7|71826.3|71816.3|71828.6|71818.6|71820.9|71810.9|312
1710222300000|2024-03-12 05:45:00|71826|71816|71837.6|71827.6|71837.9|71827.9|71824.3|71814.3|297
1710222600000|2024-03-12 05:50:00|71837.5|71827.5|71832.5|71822.5|71839.1|71829.1|71831.1|71821.1|299
1710222900000|2024-03-12 05:55:00|71832.4|71822.4|71835.3|71825.3|71841.7|71831.7|71832.4|71822.4|407
1710223200000|2024-03-12 06:00:00|71835.4|71825.4|71840|71830|71844.5|71834.5|71834.6|71824.6|473
1710223500000|2024-03-12 06:05:00|71840.1|71830.1|71827|71817|71840.1|71830.1|71821.6|71808.7|519
1710223800000|2024-03-12 06:10:00|71827.4|71817.4|71825.9|71815.9|71833.1|71823.1|71823.8|71813.8|521
1710224100000|2024-03-12 06:15:00|71825.7|71815.7|71833.7|71823.7|71834|71824|71822.7|71812.7|409
1710224400000|2024-03-12 06:20:00|71833.8|71823.8|71831.6|71821.6|71836.8|71826.8|71829.7|71819.7|354
1710224700000|2024-03-12 06:25:00|71831.5|71821.5|71826.4|71816.4|71831.5|71821.5|71824.6|71814.6|381
1710225000000|2024-03-12 06:30:00|71826.5|71816.5|71819.2|71809.2|71826.8|71816.8|71811.3|71801.3|425
1710225300000|2024-03-12 06:35:00|71819.1|71809.1|71806.9|71796.9|71819.4|71809.4|71804.8|71794.8|413
1710225600000|2024-03-12 06:40:00|71806.8|71796.8|71800.1|71790.1|71812.9|71798|71800.1|71790.1|317
1710225900000|2024-03-12 06:45:00|71799.5|71789.5|71804.9|71794.9|71806.6|71796.6|71792|71782|443
1710226200000|2024-03-12 06:50:00|71806.1|71796.1|71808.8|71798.8|71813.5|71803.5|71805.7|71795.7|471
1710226500000|2024-03-12 06:55:00|71808.9|71798.9|71801.1|71791.1|71814.4|71804.4|71798.5|71788.5|340
1710226800000|2024-03-12 07:00:00|71801|71791|71813.3|71803.3|71815.1|71804.9|71800.1|71786.1|469
1710227100000|2024-03-12 07:05:00|71813.2|71803.2|71809|71799|71813.3|71803.3|71801.3|71791.3|540
1710227400000|2024-03-12 07:10:00|71808.9|71798.9|71809|71799|71817.2|71807.2|71806.1|71796.1|518
1710227700000|2024-03-12 07:15:00|71809.5|71799.5|71808.4|71798.4|71817.1|71807.1|71808.2|71798.2|538
1710228000000|2024-03-12 07:20:00|71808.5|71798.5|71794.6|71784.6|71811.4|71801.4|71791.4|71781.4|432
1710228300000|2024-03-12 07:25:00|71794.5|71784.5|71795|71785|71797.6|71787.4|71781.6|71771.6|568
1710228600000|2024-03-12 07:30:00|71795.1|71785.1|71792.8|71782.8|71800.2|71790.2|71788.2|71778.2|472
1710228900000|2024-03-12 07:35:00|71793.2|71783.2|71792.7|71782.7|71801.4|71791.4|71791.4|71781.4|466
1710229200000|2024-03-12 07:40:00|71792.8|71782.8|71804.7|71794.7|71805.6|71795.6|71790.5|71780.5|475
1710229500000|2024-03-12 07:45:00|71804.6|71794.6|71805.8|71795.8|71807.1|71797.1|71801|71791|390
1710229800000|2024-03-12 07:50:00|71805.9|71795.9|71796.8|71786.8|71805.9|71795.9|71796.2|71786.2|281
1710230100000|2024-03-12 07:55:00|71796.9|71786.9|71799.3|71789.3|71803.7|71793.7|71796.8|71786.8|313
1710230400000|2024-03-12 08:00:00|71799.4|71789.4|71804.4|71794.4|71811|71801|71798.7|71788.7|412
1710230700000|2024-03-12 08:05:00|71804.5|71794.5|71804.6|71794.6|71808.1|71798.1|71802.5|71792.5|301
1710231000000|2024-03-12 08:10:00|71804.7|71794.7|71803.7|71793.7|71806.1|71796.1|71799.8|71789.8|238
1710231300000|2024-03-12 08:15:00|71803.6|71793.6|71801.7|71791.7|71805.6|71795.6|71799.8|71789.8|298
1710231600000|2024-03-12 08:20:00|71801.8|71791.8|71801.8|71791.8|71802.4|71792.4|71795|71785|355
1710231900000|2024-03-12 08:25:00|71801.9|71791.9|71791.8|71781.8|71802.3|71792.3|71791|71781|340
1710232200000|2024-03-12 08:30:00|71791.9|71781.9|71785.8|71775.8|71792.5|71782.5|71783.3|71773.3|441
1710232500000|2024-03-12 08:35:00|71785.9|71775.9|71786.3|71776.3|71791.3|71781.3|71775.3|71765.3|486
1710232800000|2024-03-12 08:40:00|71786.4|71776.4|71791.8|71781.8|71795.1|71785.1|71783.4|71773.4|415
1710233100000|2024-03-12 08:45:00|71791.9|71781.9|71793.5|71783.5|71796.9|71786.9|71791.1|71781.1|381
1710233400000|2024-03-12 08:50:00|71793.6|71783.6|71789.3|71779.3|71794.5|71784.5|71788.9|71778.9|333
1710233700000|2024-03-12 08:55:00|71787|71777|71774.8|71764.8|71787|71777|71771.1|71761.1|369
1710234000000|2024-03-12 09:00:00|71774.7|71764.7|71771.7|71761.7|71777.7|71767.7|71770.9|71760.9|361
1710234300000|2024-03-12 09:05:00|71771.6|71761.6|71776.3|71766.3|71776.9|71766.9|71764.6|71754.6|340
1710234600000|2024-03-12 09:10:00|71776.4|71766.4|71771.6|71761.6|71778.7|71768.7|71770.8|71760.8|273
1710234900000|2024-03-12 09:15:00|71771.7|71761.7|71779.7|71769.7|71780|71770|71770.8|71760.8|235
1710235200000|2024-03-12 09:20:00|71779.8|71769.8|71772.4|71762.4|71786|71772.9|71772.3|71762.3|335
1710235500000|2024-03-12 09:25:00|71772.3|71762.3|71771.5|71761.5|71778.2|71768.2|71769|71759|283
1710235800000|2024-03-12 09:30:00|71771.4|71761.4|71761|71751|71776.6|71762.6|71760.4|71748.4|418
1710236100000|2024-03-12 09:35:00|71761.1|71751.1|71762.5|71752.5|71767.3|71757.3|71761.1|71751.1|408
1710236400000|2024-03-12 09:40:00|71762.4|71752.4|71767.9|71757.9|71774.5|71764.5|71760.8|71750.8|497
1710236700000|2024-03-12 09:45:00|71767.8|71757.8|71769.8|71759.8|71776.7|71766.7|71767.4|71757.4|414
1710237000000|2024-03-12 09:50:00|71769.7|71759.7|71784.3|71774.3|71785|71775|71764.3|71754.3|434
1710237300000|2024-03-12 09:55:00|71784.2|71774.2|71783.3|71773.3|71791.4|71781.4|71782.7|71772.7|390
1710237600000|2024-03-12 10:00:00|71783.2|71773.2|71786.7|71776.7|71788.7|71778.7|71782.5|71772.5|411
1710237900000|2024-03-12 10:05:00|71786.6|71776.6|71787.1|71777.1|71788.3|71778.3|71783.4|71773.4|270
1710238200000|2024-03-12 10:10:00|71787.2|71777.2|71791.3|71781.3|71793.6|71783.6|71787.2|71777.2|301
1710238500000|2024-03-12 10:15:00|71790.9|71780.9|71798.7|71788.7|71804.6|71794.6|71790.5|71780.5|468
1710238800000|2024-03-12 10:20:00|71798.8|71788.8|71796.3|71786.3|71799.9|71789.9|71795.5|71785.5|369
1710239100000|2024-03-12 10:25:00|71796.2|71786.2|71803.4|71793.4|71806|71796|71795.9|71785.9|432
1710239400000|2024-03-12 10:30:00|71803.3|71793.3|71812|71802|71812.6|71802.6|71803|71793|355
1710239700000|2024-03-12 10:35:00|71811.9|71801.9|71813.5|71803.5|71813.9|71803.9|71809.1|71799.1|292
1710240000000|2024-03-12 10:40:00|71813.4|71803.4|71811|71801|71813.6|71803.6|71810.5|71800.5|268
1710240300000|2024-03-12 10:45:00|71810.9|71800.9|71811.6|71801.6|71812.4|71802.4|71806.9|71796.9|255
1710240600000|2024-03-12 10:50:00|71811.5|71801.5|71811.8|71801.8|71812.4|71802.4|71810.6|71800.6|271
1710240900000|2024-03-12 10:55:00|71811.7|71801.7|71811.5|71801.5|71811.9|71801.9|71811.2|71801.2|237
1710241200000|2024-03-12 11:00:00|71811.6|71801.6|71805.8|71795.8|71812.3|71802.3|71805.3|71795.3|363
1710241500000|2024-03-12 11:05:00|71805.7|71795.7|71804|71794|71806.3|71796.3|71800.2|71790.2|342
1710241800000|2024-03-12 11:10:00|71804.3|71794.3|71812.9|71802.9|71813.9|71803.9|71804.3|71794.3|347
1710242100000|2024-03-12 11:15:00|71812.8|71802.8|71813.5|71803.5|71814.2|71804.2|71805.8|71795.8|412
1710242400000|2024-03-12 11:20:00|71813.6|71803.6|71816.6|71806.6|71819.5|71809.5|71812.2|71802.2|331
1710242700000|2024-03-12 11:25:00|71816.7|71806.7|71813.2|71803.2|71817.3|71807.3|71810.6|71800.6|358
1710243000000|2024-03-12 11:30:00|71813.1|71803.1|71807.9|71797.9|71813.1|71803.1|71803.5|71793.5|395
1710243300000|2024-03-12 11:35:00|71807.8|71797.8|71804.3|71794.3|71808|71798|71802.1|71792.1|399
1710243600000|2024-03-12 11:40:00|71804.2|71794.2|71798.2|71788.2|71805.6|71795.6|71797.4|71787.4|407
1710243900000|2024-03-12 11:45:00|71798.3|71788.3|71794.5|71784.5|71802.4|71792.4|71791.9|71781.9|390
1710244200000|2024-03-12 11:50:00|71794.4|71784.4|71800.7|71790.7|71802.5|71792.5|71794.3|71784.3|250
1710244500000|2024-03-12 11:55:00|71800.6|71790.6|71792.9|71782.9|71802.9|71792.9|71790.3|71780.3|370
1710244800000|2024-03-12 12:00:00|71793|71783|71795.9|71785.9|71801.5|71791.5|71791.3|71781.3|356
1710245100000|2024-03-12 12:05:00|71795.8|71785.8|71791.3|71781.3|71795.8|71785.8|71788.4|71778.4|263
1710245400000|2024-03-12 12:10:00|71791.2|71781.2|71790.9|71780.9|71796.3|71783.6|71788.5|71772.7|301
1710245700000|2024-03-12 12:15:00|71791.1|71781.1|71794.5|71774.5|71796.3|71781.8|71785.9|71765.9|360
1710246000000|2024-03-12 12:20:00|71794.7|71774.7|71804.2|71794.2|71809.7|71795|71794.7|71774.7|448
1710246300000|2024-03-12 12:25:00|71804.3|71794.3|71825.5|71770.3|71825.5|71799.5|71796.5|71770.3|489
1710246600000|2024-03-12 12:30:00|71826.6|71768.2|71802.8|71782.8|71851.2|71831.2|71769|71749|1093
1710246900000|2024-03-12 12:35:00|71802.7|71782.7|71779.2|71759.2|71809.5|71789.5|71766.8|71750.4|1042
1710247200000|2024-03-12 12:40:00|71779.1|71759.1|71739.8|71729.8|71780.9|71760.9|71737.2|71727.2|873
1710247500000|2024-03-12 12:45:00|71739.9|71729.9|71748.8|71738.8|71759.4|71744|71723.2|71708.9|839
1710247800000|2024-03-12 12:50:00|71748.7|71738.7|71802.6|71792.6|71808.8|71795.8|71748.7|71738.7|776
1710248100000|2024-03-12 12:55:00|71802.9|71792.9|71818.8|71808.8|71818.9|71808.9|71789.3|71779.3|782
1710248400000|2024-03-12 13:00:00|71824.8|71804.8|71850.6|71830.6|71853.2|71839.1|71816.6|71804.8|817
1710248700000|2024-03-12 13:05:00|71851.2|71831.2|71871.2|71861.2|71875.2|71865.2|71847|71829.4|837
1710249000000|2024-03-12 13:10:00|71870.9|71860.9|71857.9|71847.9|71888.8|71878.8|71855.5|71845.5|759
1710249300000|2024-03-12 13:15:00|71858.3|71848.3|71864.2|71854.2|71875.1|71860|71852.7|71842.7|711
1710249600000|2024-03-12 13:20:00|71864.4|71854.4|71842.4|71832.4|71865.5|71855.5|71840|71830|604
1710249900000|2024-03-12 13:25:00|71842.6|71832.6|71846.8|71836.8|71853.1|71843.1|71834.2|71824.2|603
1710250200000|2024-03-12 13:30:00|71846.9|71836.9|71877.2|71867.2|71878.9|71868.9|71840.7|71830.7|767
1710250500000|2024-03-12 13:35:00|71877.4|71867.4|71904.1|71894.1|71906.4|71896.4|71876.9|71866.9|725
1710250800000|2024-03-12 13:40:00|71903.7|71893.7|71914.2|71904.2|71926.9|71906.9|71895.9|71882.2|717
1710251100000|2024-03-12 13:45:00|71914.3|71904.3|71899.7|71889.7|71928.7|71913.8|71899|71889|659
1710251400000|2024-03-12 13:50:00|71899.6|71889.6|71877.4|71867.4|71899.8|71889.8|71876.9|71866.9|580
1710251700000|2024-03-12 13:55:00|71877.6|71867.6|71890|71880|71894.5|71880.8|71875.1|71865.1|565
1710252000000|2024-03-12 14:00:00|71889.1|71879.1|71905.2|71895.2|71905.9|71895.9|71883.3|71869.2|627
1710252300000|2024-03-12 14:05:00|71905.4|71895.4|71914.5|71904.5|71919.7|71906.3|71896.8|71884.4|602
1710252600000|2024-03-12 14:10:00|71914.6|71904.6|71914|71904|71921.1|71911.1|71905.3|71895.3|561
1710252900000|2024-03-12 14:15:00|71914.5|71904.5|71894.9|71884.9|71915.3|71905.3|71894.2|71884.2|600
1710253200000|2024-03-12 14:20:00|71894.7|71884.7|71881.9|71871.9|71896.4|71886.1|71879.8|71869.8|542
1710253500000|2024-03-12 14:25:00|71881.5|71871.5|71878.3|71868.3|71884.1|71874.1|71876.6|71866.6|385
1710253800000|2024-03-12 14:30:00|71878.7|71868.7|71877.2|71867.2|71885.5|71875.5|71873.7|71863.7|446
1710254100000|2024-03-12 14:35:00|71877.6|71867.6|71886.6|71876.6|71890|71880|71874.6|71864.6|444
1710254400000|2024-03-12 14:40:00|71886.7|71876.7|71899.6|71889.6|71903.2|71893.2|71884.6|71874.6|451
1710254700000|2024-03-12 14:45:00|71899.7|71889.7|71895.2|71885.2|71904.4|71894.4|71891.3|71881.3|397
1710255000000|2024-03-12 14:50:00|71895.3|71885.3|71886|71876|71900.4|71886.5|71881.5|71871.5|478
1710255300000|2024-03-12 14:55:00|71885.9|71875.9|71895.5|71885.5|71900.1|71890.1|71885.1|71875.1|502
1710255600000|2024-03-12 15:00:00|71895.6|71885.6|71905.8|71895.8|71906.4|71896.4|71889|71879|492
1710255900000|2024-03-12 15:05:00|71905.7|71895.7|71899.8|71889.8|71905.7|71895.7|71898.9|71888.9|385
1710256200000|2024-03-12 15:10:00|71899.7|71889.7|71902.5|71892.5|71908.4|71898.4|71898.3|71888.3|325
1710256500000|2024-03-12 15:15:00|71902.6|71892.6|71914|71904|71914|71904|71898.8|71888.8|311
1710256800000|2024-03-12 15:20:00|71913.9|71903.9|71904.5|71894.5|71919.6|71909.6|71899.9|71886.9|425
1710257100000|2024-03-12 15:25:00|71904.4|71894.4|71910.3|71900.3|71914.4|71904.4|71904.2|71894.2|362
1710257400000|2024-03-12 15:30:00|71910.1|71900.1|71904.9|71894.9|71913.7|71900.6|71901.4|71890.6|460
1710257700000|2024-03-12 15:35:00|71904.8|71894.8|71903.7|71893.7|71908.3|71898.3|71899.7|71889.7|414
1710258000000|2024-03-12 15:40:00|71903.6|71893.6|71898.8|71888.8|71905|71895|71895|71885|304
1710258300000|2024-03-12 15:45:00|71899.6|71889.6|71892.3|71882.3|71901.6|71891.6|71889.1|71879.1|341
1710258600000|2024-03-12 15:50:00|71892.2|71882.2|71883.1|71873.1|71892.2|71882.2|71880.1|71870.1|365
1710258900000|2024-03-12 15:55:00|71883|71873|71882.2|71872.2|71884.3|71874.3|71879.4|71869.4|347
1710259200000|2024-03-12 16:00:00|71882.1|71872.1|71890|71880|71890|71880|71879.1|71869.1|306
1710259500000|2024-03-12 16:05:00|71890.1|71880.1|71889|71879|71890.8|71880.8|71885.4|71875.4|286
1710259800000|2024-03-12 16:10:00|71888.9|71878.9|71879.7|71869.7|71888.9|71878.9|71879.2|71869.2|280
1710260100000|2024-03-12 16:15:00|71879.6|71869.6|71891.8|71881.8|71896.1|71886.1|71877.9|71867.9|304
1710260400000|2024-03-12 16:20:00|71891.7|71881.7|71881.5|71871.5|71893.3|71883.3|71881.3|71871.3|250
1710260700000|2024-03-12 16:25:00|71881.4|71871.4|71879.7|71869.7|71883.2|71873.2|71876|71866|210
1710261000000|2024-03-12 16:30:00|71880.1|71870.1|71879.6|71869.6|71882.7|71872.7|71879.2|71869.2|284
1710261300000|2024-03-12 16:35:00|71879.7|71869.7|71873.5|71863.5|71880|71870|71872.7|71862.7|251
1710261600000|2024-03-12 16:40:00|71873.6|71863.6|71876.1|71866.1|71876.9|71866.9|71869.6|71859.6|235
1710261900000|2024-03-12 16:45:00|71876|71866|71878.2|71868.2|71881.3|71871.3|71875.4|71865.4|322
1710262200000|2024-03-12 16:50:00|71878|71868|71881.1|71871.1|71887.5|71871.5|71877.1|71861.1|332
1710262500000|2024-03-12 16:55:00|71881|71871|71885.3|71875.3|71891|71876|71879.9|71869.7|313
1710262800000|2024-03-12 17:00:00|71885.2|71875.2|71907.7|71887.7|71907.7|71891|71883|71867.2|477
1710263100000|2024-03-12 17:05:00|71907.2|71887.2|71905.1|71895.1|71909.8|71899.8|71896.9|71886.8|417
1710263400000|2024-03-12 17:10:00|71905.2|71895.2|71910|71890|71915.1|71903.3|71905.1|71889.8|338
1710263700000|2024-03-12 17:15:00|71909.9|71889.9|71904.7|71884.7|71911|71891|71904|71884|391
1710264000000|2024-03-12 17:20:00|71904.8|71884.8|71908.6|71888.6|71910.1|71890.1|71903.6|71883.6|275
1710264300000|2024-03-12 17:25:00|71908.7|71888.7|71906.4|71896.4|71916.2|71899.3|71906.3|71886.6|324
1710264600000|2024-03-12 17:30:00|71906.3|71896.3|71906.3|71896.3|71907.1|71897.1|71901.6|71891.6|231
1710264900000|2024-03-12 17:35:00|71906.4|71896.4|71892.4|71882.4|71906.4|71896.4|71889.8|71879.8|234
1710265200000|2024-03-12 17:40:00|71892.5|71882.5|71899.4|71889.4|71901.8|71891.8|71891.8|71881.8|241
1710265500000|2024-03-12 17:45:00|71899.5|71889.5|71889.6|71879.6|71902.2|71892.2|71889.6|71879.6|265
1710265800000|2024-03-12 17:50:00|71889.8|71879.8|71890.8|71880.8|71894.6|71884.6|71888|71878|197
1710266100000|2024-03-12 17:55:00|71890.7|71880.7|71889.8|71879.8|71892.6|71882.6|71887.6|71877.6|258
1710266400000|2024-03-12 18:00:00|71889.9|71879.9|71891.9|71881.9|71902|71892|71888.5|71878.5|315
1710266700000|2024-03-12 18:05:00|71891.8|71881.8|71888.1|71878.1|71891.9|71881.9|71885.6|71875.6|246
1710267000000|2024-03-12 18:10:00|71888|71878|71889.6|71879.6|71892|71882|71887.9|71877.9|303
1710267300000|2024-03-12 18:15:00|71889.7|71879.7|71883.7|71873.7|71891.8|71881.8|71881.9|71871.9|312
1710267600000|2024-03-12 18:20:00|71883.8|71873.8|71884.5|71874.5|71886.4|71876.4|71878.4|71868.4|224
1710267900000|2024-03-12 18:25:00|71884.6|71874.6|71879.5|71869.5|71886.5|71876.5|71879.5|71869.5|191
1710268200000|2024-03-12 18:30:00|71879.4|71869.4|71878.3|71868.3|71879.5|71869.5|71874.4|71864.4|219
1710268500000|2024-03-12 18:35:00|71878.4|71868.4|71876.7|71866.7|71880.9|71870.9|71876.7|71866.7|188
1710268800000|2024-03-12 18:40:00|71876.6|71866.6|71891.5|71871.5|71891.7|71876.2|71875.2|71865.2|219
1710269100000|2024-03-12 18:45:00|71886.4|71876.4|71883.5|71873.5|71886.5|71876.5|71881.4|71871.4|164
1710269400000|2024-03-12 18:50:00|71883.6|71873.6|71884.1|71874.1|71886|71876|71881.5|71871.5|182
1710269700000|2024-03-12 18:55:00|71884|71874|71883.7|71873.7|71884.3|71874.3|71880.7|71870.7|168
1710270000000|2024-03-12 19:00:00|71883.6|71873.6|71881.4|71871.4|71884.5|71874.5|71880.8|71870.8|204
1710270300000|2024-03-12 19:05:00|71881.3|71871.3|71879.5|71869.5|71881.9|71871.9|71879.2|71869.2|208
1710270600000|2024-03-12 19:10:00|71879.4|71869.4|71880.6|71870.6|71884.7|71874.7|71879.4|71869.4|177
1710270900000|2024-03-12 19:15:00|71880.7|71870.7|71883.7|71873.7|71884.1|71874.1|71880.7|71870.7|167
1710271200000|2024-03-12 19:20:00|71883.8|71873.8|71881.5|71871.5|71883.9|71873.9|71881.1|71871.1|100
1710271500000|2024-03-12 19:25:00|71881.4|71871.4|71879.4|71869.4|71881.6|71871.6|71879|71869|118
1710271800000|2024-03-12 19:30:00|71879.1|71869.1|71879.9|71869.9|71880.4|71870.4|71879|71869|119
1710272100000|2024-03-12 19:35:00|71879.8|71869.8|71877.5|71867.5|71880|71870|71876.6|71866.6|119
1710272400000|2024-03-12 19:40:00|71877.4|71867.4|71881.1|71871.1|71881.7|71871.7|71877|71867|118
1710272700000|2024-03-12 19:45:00|71881|71871|71880.4|71870.4|71881.1|71871.1|71876.8|71866.8|140
1710273000000|2024-03-12 19:50:00|71880.3|71870.3|71883.1|71873.1|71883.3|71873.3|71879.8|71869.8|125
1710273300000|2024-03-12 19:55:00|71883.2|71873.2|71880|71870|71883.2|71873.2|71879.1|71869.1|166
1710273600000|2024-03-12 20:00:00|71880.1|71870.1|71878.2|71858.2|71885|71870.1|71876.8|71856.8|145
1710273900000|2024-03-12 20:05:00|71878.1|71858.1|71878.9|71858.9|71878.9|71858.9|71878.1|71858.1|75
1710274200000|2024-03-12 20:10:00|71879|71859|71881.6|71861.6|71881.9|71861.9|71879|71859|72
1710274500000|2024-03-12 20:15:00|71881.5|71861.5|71879.3|71859.3|71881.5|71861.5|71878.2|71858.2|363
1710274800000|2024-03-12 20:20:00|71879.2|71859.2|71878.7|71858.7|71879.7|71859.7|71878.5|71858.5|405
1710275100000|2024-03-12 20:25:00|71878.6|71858.6|71874.2|71854.2|71878.8|71858.8|71873.6|71853.6|139
1710275400000|2024-03-12 20:30:00|71874.1|71854.1|71878.2|71858.2|71879|71859|71874.1|71854.1|109
1710275700000|2024-03-12 20:35:00|71878.1|71858.1|71877.3|71857.3|71878.2|71858.2|71877.1|71857.1|102
1710276000000|2024-03-12 20:40:00|71877.2|71857.2|71873.7|71853.7|71877.3|71857.3|71870.7|71850.7|87
1710276300000|2024-03-12 20:45:00|71873.6|71853.6|71873.5|71853.5|71874.6|71854.6|71872.9|71852.9|51
1710276600000|2024-03-12 20:50:00|71873.8|71853.8|71873.7|71853.7|71874.7|71854.7|71873.2|71853.2|157
1710276900000|2024-03-12 20:55:00|71874|71854|71880.3|71860.3|71881.2|71861.2|71873.8|71853.8|142
1710277200000|2024-03-12 21:00:00|71884|71864|71914.3|71858.1|71917.3|71866.4|71883.9|71854.8|22
1710277500000|2024-03-12 21:05:00|71914.7|71857.8|71909.3|71860.3|71914.7|71860.4|71906.6|71857|170
1710277800000|2024-03-12 21:10:00|71914|71858.4|71917.2|71855.9|71917.8|71858.8|71907.3|71854.9|238
1710278100000|2024-03-12 21:15:00|71917.5|71856.2|71912|71857.1|71918.4|71858.4|71910.7|71854.9|342
1710278400000|2024-03-12 21:20:00|71912.3|71856.5|71912.2|71857.4|71918.6|71858.6|71909|71856|634
1710278700000|2024-03-12 21:25:00|71912|71857.5|71910|71858.4|71924.3|71859.5|71907.1|71854.3|762
1710279000000|2024-03-12 21:30:00|71910.1|71858.5|71907.6|71860.3|71917.4|71861.1|71905.7|71855.4|535
1710279300000|2024-03-12 21:35:00|71907.4|71860.2|71913.3|71857.9|71915.5|71860.5|71905.1|71856.6|985
1710279600000|2024-03-12 21:40:00|71914.2|71858.4|71909.7|71859.5|71915.5|71860.2|71906.2|71857|1074
1710279900000|2024-03-12 21:45:00|71909.3|71859.4|71911.7|71856.3|71915.8|71859.7|71908.6|71855.3|628
1710280200000|2024-03-12 21:50:00|71912.4|71856.2|71912.4|71854.7|71913.2|71857.7|71909.3|71853.9|24
1710280500000|2024-03-12 21:55:00|71913.3|71854.6|71911.3|71855.3|71913.3|71857.5|71907.1|71852.7|51
1710280800000|2024-03-12 22:00:00|71912.5|71856.7|71908.8|71858.7|71917.9|71863.7|71903|71853.4|494
1710281100000|2024-03-12 22:05:00|71904.9|71857.9|71899.4|71860.3|71905.6|71865.8|71896.8|71857.2|278
1710281400000|2024-03-12 22:10:00|71898.8|71864.3|71901.5|71861|71905|71866.6|71896.4|71860|450
1710281700000|2024-03-12 22:15:00|71901.7|71860.9|71900.2|71861.4|71902.2|71866.6|71896.5|71860|568
1710282000000|2024-03-12 22:20:00|71899.6|71861.1|71897.6|71865.2|71902.8|71866.9|71896.7|71860.1|592
1710282300000|2024-03-12 22:25:00|71897.9|71862.6|71901.8|71862.2|71902.7|71867|71895.9|71859.6|656
1710282600000|2024-03-12 22:30:00|71901.6|71862.9|71898.5|71865.7|71901.6|71866.8|71897.1|71861.7|218
1710282900000|2024-03-12 22:35:00|71898.3|71865.8|71898|71860.9|71899.9|71870|71889.7|71860.9|150
1710283200000|2024-03-12 22:40:00|71897.9|71860.8|71892.4|71872.4|71898.8|71872.9|71890.7|71860.8|178
1710283500000|2024-03-12 22:45:00|71892.2|71872.2|71897.3|71863.9|71897.8|71872.7|71889.3|71861.8|208
1710283800000|2024-03-12 22:50:00|71897.4|71864|71890.7|71870.7|71897.7|71871.6|71888.7|71861.1|158
1710284100000|2024-03-12 22:55:00|71890.6|71870.6|71893.8|71873.8|71897.4|71874.9|71890.2|71862.6|175
1710284400000|2024-03-12 23:00:00|71893.4|71873.4|71885.5|71865.5|71894.1|71874.1|71884.7|71864.7|224
1710284700000|2024-03-12 23:05:00|71885.4|71865.4|71889.5|71869.5|71893.3|71873.3|71884.9|71864.9|393
1710285000000|2024-03-12 23:10:00|71889.4|71869.4|71884.7|71864.7|71889.5|71869.5|71884.3|71864.3|150
1710285300000|2024-03-12 23:15:00|71884.8|71864.8|71891.4|71871.4|71898.3|71878.3|71884.5|71864.5|334
1710285600000|2024-03-12 23:20:00|71891.9|71871.9|71890.3|71870.3|71891.9|71871.9|71885.8|71865.8|196
1710285900000|2024-03-12 23:25:00|71890.2|71870.2|71884.2|71864.2|71892.9|71872.9|71880.9|71860.9|349
1710286200000|2024-03-12 23:30:00|71884.4|71864.4|71889.9|71869.9|71899|71879|71878.6|71858.6|389
1710286500000|2024-03-12 23:35:00|71890|71870|71890.7|71870.7|71892.5|71872.5|71889.7|71869.7|369
1710286800000|2024-03-12 23:40:00|71890.8|71870.8|71890.6|71870.6|71894|71874|71888.6|71868.6|228
1710287100000|2024-03-12 23:45:00|71894.1|71874.1|71888.5|71868.5|71895.7|71875.7|71888.1|71868.1|280
1710287400000|2024-03-12 23:50:00|71888.6|71868.6|71895|71875|71895.6|71875.6|71886.5|71866.5|291
1710287700000|2024-03-12 23:55:00|71894.9|71874.9|71899.3|71879.3|71899.5|71879.5|71893.2|71873.2|240
1710288000000|2024-03-13 00:00:00|71899.2|71879.2|71888.7|71868.7|71900.6|71880.6|71887.5|71867.5|283
1710288300000|2024-03-13 00:05:00|71888.6|71868.6|71889|71869|71890.1|71870.1|71874.1|71854.1|210
1710288600000|2024-03-13 00:10:00|71888.9|71868.9|71882|71862|71889|71871|71877.8|71859.8|171
1710288900000|2024-03-13 00:15:00|71882.1|71862.1|71869.1|71849.1|71882.2|71862.2|71863.2|71847.6|205
1710289200000|2024-03-13 00:20:00|71869.3|71849.3|71859.2|71849.2|71871.6|71855.1|71858|71843.1|197
1710289500000|2024-03-13 00:25:00|71859.4|71849.4|71868|71848|71868.3|71852.9|71859.4|71844.4|138
1710289800000|2024-03-13 00:30:00|71868.2|71848.2|71867.1|71857.1|71868.3|71857.4|71858|71846.8|157
1710290100000|2024-03-13 00:35:00|71872.2|71852.2|71866.6|71856.6|71872.5|71856.9|71865.1|71852.1|171
1710290400000|2024-03-13 00:40:00|71866.8|71856.8|71872.1|71862.1|71881|71866|71866.6|71855.2|236
1710290700000|2024-03-13 00:45:00|71871.7|71861.7|71865.7|71855.7|71871.8|71861.8|71864|71854|168
1710291000000|2024-03-13 00:50:00|71865.8|71855.8|71879.8|71869.8|71879.8|71869.8|71865.8|71855.8|237
1710291300000|2024-03-13 00:55:00|71882.3|71872.3|71871.6|71861.6|71882.3|71872.3|71871.5|71861.5|230
1710291600000|2024-03-13 01:00:00|71871.7|71861.7|71866.6|71856.6|71871.7|71861.7|71861|71851|398
1710291900000|2024-03-13 01:05:00|71866.5|71856.5|71863|71853|71866.6|71856.6|71852.4|71842.4|342
1710292200000|2024-03-13 01:10:00|71863.1|71853.1|71888.7|71868.7|71891|71871|71863.1|71852.2|317
1710292500000|2024-03-13 01:15:00|71888.9|71868.9|71872.2|71862.2|71890.8|71870.8|71866.9|71851.2|340
1710292800000|2024-03-13 01:20:00|71872|71862|71874.6|71864.6|71881.4|71870.7|71872|71860.4|321
1710293100000|2024-03-13 01:25:00|71874.5|71864.5|71894.3|71884.3|71900|71890|71873.9|71863.9|399
1710293400000|2024-03-13 01:30:00|71894.2|71884.2|71905.2|71895.2|71914.6|71904.6|71888.3|71873.5|519
1710293700000|2024-03-13 01:35:00|71904.6|71894.6|71908.8|71898.8|71914.5|71904.5|71901.8|71891.8|472
1710294000000|2024-03-13 01:40:00|71908.7|71898.7|71908|71898|71917.4|71907.4|71907.2|71897.2|340
1710294300000|2024-03-13 01:45:00|71907.9|71897.9|71911.1|71901.1|71914.5|71904.5|71905.2|71895.2|317
1710294600000|2024-03-13 01:50:00|71911.2|71901.2|71912.5|71902.5|71914.4|71904.4|71904.9|71894.9|253
1710294900000|2024-03-13 01:55:00|71912.4|71902.4|71920.9|71910.9|71922.4|71912.4|71912.2|71902.2|291
1710295200000|2024-03-13 02:00:00|71921|71911|71922.4|71912.4|71922.5|71912.5|71912.7|71902.7|360
1710295500000|2024-03-13 02:05:00|71922.3|71912.3|71927.4|71917.4|71937.3|71926|71922.2|71912.2|411
1710295800000|2024-03-13 02:10:00|71927.8|71917.8|71918.1|71908.1|71928.5|71918.5|71917.7|71907.7|277
1710296100000|2024-03-13 02:15:00|71918.2|71908.2|71927.9|71917.9|71931.3|71921.3|71918.2|71908.2|284
1710296400000|2024-03-13 02:20:00|71928|71918|71938.9|71928.9|71945.7|71932.5|71927.9|71917.9|346
1710296700000|2024-03-13 02:25:00|71939|71929|71935.5|71925.5|71946|71936|71934.8|71924.8|262
1710297000000|2024-03-13 02:30:00|71935.8|71925.8|71936.1|71926.1|71940|71930|71931.8|71921.8|299
1710297300000|2024-03-13 02:35:00|71934.7|71924.7|71939.4|71929.4|71939.5|71929.5|71933.8|71923.8|219
1710297600000|2024-03-13 02:40:00|71939.3|71929.3|71936.8|71926.8|71939.3|71929.3|71931.6|71921.6|263
1710297900000|2024-03-13 02:45:00|71936.7|71926.7|71938.7|71928.7|71943.6|71933.6|71935.8|71925.8|232
1710298200000|2024-03-13 02:50:00|71938.8|71928.8|71932.1|71922.1|71938.8|71928.8|71927.6|71917.6|251
1710298500000|2024-03-13 02:55:00|71932.2|71922.2|71930.1|71920.1|71932.6|71922.6|71926.6|71916.6|235
1710298800000|2024-03-13 03:00:00|71930|71920|71935.5|71925.5|71937.8|71927.8|71929.2|71919.2|289
1710299100000|2024-03-13 03:05:00|71935.6|71925.6|71931.9|71921.9|71937.7|71927.7|71931.7|71921.7|159
1710299400000|2024-03-13 03:10:00|71931.8|71921.8|71933.7|71923.7|71934.4|71924.4|71930.8|71920.8|190
1710299700000|2024-03-13 03:15:00|71933.6|71923.6|71934.7|71924.7|71937|71927|71933.5|71923.5|204
1710300000000|2024-03-13 03:20:00|71934.6|71924.6|71927.2|71917.2|71935.2|71925.2|71925|71915|200
1710300300000|2024-03-13 03:25:00|71927.1|71917.1|71934.9|71924.9|71940.3|71925.2|71925.8|71915.8|247
1710300600000|2024-03-13 03:30:00|71933.7|71923.7|71933.2|71923.2|71934|71924|71928.9|71918.9|222
1710300900000|2024-03-13 03:35:00|71933.3|71923.3|71930.5|71920.5|71933.4|71923.4|71928.3|71918.3|181
1710301200000|2024-03-13 03:40:00|71930.6|71920.6|71933.8|71923.8|71934.3|71924.3|71930.5|71920.5|155
1710301500000|2024-03-13 03:45:00|71933.9|71923.9|71932.6|71922.6|71934.6|71924.6|71932.2|71922.2|138
1710301800000|2024-03-13 03:50:00|71932.5|71922.5|71933.6|71923.6|71936|71926|71932.4|71922.4|159
1710302100000|2024-03-13 03:55:00|71933.7|71923.7|71937.1|71927.1|71937.7|71927.7|71931.8|71921.8|196
1710302400000|2024-03-13 04:00:00|71937.2|71927.2|71940.3|71930.3|71942.3|71932.3|71936.8|71926.8|254
1710302700000|2024-03-13 04:05:00|71940.4|71930.4|71943.6|71933.6|71944|71934|71938.3|71928.3|251
1710303000000|2024-03-13 04:10:00|71943.7|71933.7|71938.6|71928.6|71946.9|71936.9|71936.9|71926.9|206
1710303300000|2024-03-13 04:15:00|71938.5|71928.5|71944|71934|71944.9|71934.9|71938.2|71928.2|191
1710303600000|2024-03-13 04:20:00|71943.9|71933.9|71947.8|71937.8|71947.8|71937.8|71943.8|71933.8|172
1710303900000|2024-03-13 04:25:00|71947.7|71937.7|71954|71944|71958|71948|71947.6|71937.6|177
1710304200000|2024-03-13 04:30:00|71953.9|71943.9|71956.5|71946.5|71958.8|71948.8|71952|71942|171
1710304500000|2024-03-13 04:35:00|71956.6|71946.6|71962.8|71952.8|71964.4|71954.4|71953.9|71943.9|197
1710304800000|2024-03-13 04:40:00|71962.7|71952.7|71955.4|71945.4|71964.2|71954.2|71955.4|71945.4|143
1710305100000|2024-03-13 04:45:00|71955.5|71945.5|71951.3|71941.3|71956.2|71946.2|71951.2|71941.2|171
1710305400000|2024-03-13 04:50:00|71951.2|71941.2|71952.7|71942.7|71954.6|71944.6|71948|71938|157
1710305700000|2024-03-13 04:55:00|71952.8|71942.8|71953|71943|71954.1|71944.1|71951.9|71941.9|164
1710306000000|2024-03-13 05:00:00|71952.9|71942.9|71953.5|71943.5|71954|71944|71948.6|71938.6|225
1710306300000|2024-03-13 05:05:00|71953.6|71943.6|71948.1|71938.1|71955.1|71945.1|71945.6|71935.6|225
1710306600000|2024-03-13 05:10:00|71948|71938|71947|71937|71948.3|71938.3|71944.8|71934.8|157
1710306900000|2024-03-13 05:15:00|71947.2|71937.2|71944.8|71934.8|71947.8|71937.8|71939.6|71929.6|232
1710307200000|2024-03-13 05:20:00|71944.9|71934.9|71936.9|71926.9|71946.5|71936.5|71934.1|71924.1|218
1710307500000|2024-03-13 05:25:00|71937|71927|71938.3|71928.3|71939.6|71929.6|71936.2|71926.2|178
1710307800000|2024-03-13 05:30:00|71938.2|71928.2|71937.6|71927.6|71938.8|71928.8|71935.4|71925.4|156
1710308100000|2024-03-13 05:35:00|71937.8|71927.8|71936.6|71926.6|71938.3|71928.3|71929.3|71919.3|257
1710308400000|2024-03-13 05:40:00|71937.7|71927.7|71936.4|71926.4|71938.5|71928.5|71931.1|71921.1|183
1710308700000|2024-03-13 05:45:00|71936.5|71926.5|71940.3|71930.3|71942.1|71932.1|71934.8|71924.8|227
1710309000000|2024-03-13 05:50:00|71940.1|71930.1|71943.6|71933.6|71944.4|71934.4|71938.1|71928.1|213
1710309300000|2024-03-13 05:55:00|71943.5|71933.5|71927.1|71917.1|71943.5|71933.5|71923.9|71913.9|389
1710309600000|2024-03-13 06:00:00|71927.2|71917.2|71933.3|71923.3|71935.8|71924.4|71927.2|71914.9|314
1710309900000|2024-03-13 06:05:00|71933.4|71923.4|71932.6|71922.6|71939.7|71926.3|71931.9|71918.8|325
1710310200000|2024-03-13 06:10:00|71932.9|71922.9|71935.8|71925.8|71937.6|71927.6|71929.4|71919.4|235
1710310500000|2024-03-13 06:15:00|71935.9|71925.9|71939.1|71929.1|71939.1|71929.1|71935.8|71925.8|185
1710310800000|2024-03-13 06:20:00|71941.9|71931.9|71944.5|71934.5|71947.7|71937.7|71940|71930|235
1710311100000|2024-03-13 06:25:00|71944.4|71934.4|71952.1|71942.1|71952.3|71942.3|71944|71934|218
1710311400000|2024-03-13 06:30:00|71952.2|71942.2|71946|71936|71953.9|71943.9|71946|71936|233
1710311700000|2024-03-13 06:35:00|71946.1|71936.1|71970.3|71960.3|71974.6|71964.6|71945.2|71935.2|356
1710312000000|2024-03-13 06:40:00|71970.4|71960.4|71975.3|71965.3|71975.4|71965.4|71966.1|71956.1|269
1710312300000|2024-03-13 06:45:00|71975.2|71965.2|71978.4|71968.4|71981.1|71971.1|71974.4|71964.4|305
1710312600000|2024-03-13 06:50:00|71978.5|71968.5|71981.5|71971.5|71982.2|71972.2|71974.9|71964.9|277
1710312900000|2024-03-13 06:55:00|71981.7|71971.7|71986.3|71976.3|71991.9|71981.9|71980.9|71970.9|399
1710313200000|2024-03-13 07:00:00|71986.4|71976.4|71985.5|71975.5|71991.9|71978.2|71984.2|71970.4|413
1710313500000|2024-03-13 07:05:00|71985.6|71975.6|71980.4|71970.4|71987.4|71977.4|71978.2|71968.2|356
1710313800000|2024-03-13 07:10:00|71980.3|71970.3|71987.1|71977.1|71987.1|71977.1|71976.7|71966.7|372
1710314100000|2024-03-13 07:15:00|71987|71977|71989.3|71979.3|71992.4|71982.4|71980.3|71970.3|381
1710314400000|2024-03-13 07:20:00|71989.2|71979.2|71992.6|71982.6|71995.8|71985.8|71979.7|71969.7|362
1710314700000|2024-03-13 07:25:00|71992.7|71982.7|71995.8|71985.8|71999.2|71989.2|71992.5|71982.5|416
1710315000000|2024-03-13 07:30:00|71995.9|71985.9|71999.2|71989.2|72002.5|71992.5|71995.8|71985.8|358
1710315300000|2024-03-13 07:35:00|71999.1|71989.1|71998.7|71988.7|71999.3|71989.3|71993|71983|187
1710315600000|2024-03-13 07:40:00|71998.6|71988.6|72000.8|71990.8|72005.5|71995.5|71996.4|71986.4|318
1710315900000|2024-03-13 07:45:00|72000.7|71990.7|72000.9|71990.9|72004.6|71994.6|72000.4|71990.4|221
1710316200000|2024-03-13 07:50:00|72000.8|71990.8|71998.2|71988.2|72001.1|71991.1|71995.6|71985.6|215
1710316500000|2024-03-13 07:55:00|71998.1|71988.1|71993.6|71983.6|72001.2|71991.2|71993.3|71983.3|272
1710316800000|2024-03-13 08:00:00|71993.9|71983.9|71994.4|71984.4|72000.3|71990.3|71992.2|71982.2|332
1710317100000|2024-03-13 08:05:00|71994.3|71984.3|71998.4|71988.4|72000|71990|71994.2|71984.2|248
1710317400000|2024-03-13 08:10:00|71998.3|71988.3|72005.3|71995.3|72005.3|71995.3|71995.3|71985.3|238
1710317700000|2024-03-13 08:15:00|72005.4|71995.4|72002.4|71992.4|72006.3|71996.3|71995.9|71985.9|286
1710318000000|2024-03-13 08:20:00|72002.5|71992.5|72019|72009|72022.4|72012.4|72002.3|71992.3|371
1710318300000|2024-03-13 08:25:00|72018.7|72008.7|72021.1|72011.1|72027.3|72017.3|72014|72004|403
1710318600000|2024-03-13 08:30:00|72021.2|72011.2|72020.8|72010.8|72030.2|72020.2|72014.1|72004.1|410
1710318900000|2024-03-13 08:35:00|72021.5|72011.5|72022.5|72012.5|72027.3|72017.3|72020.5|72010.5|241
1710319200000|2024-03-13 08:40:00|72022.9|72012.9|72017|72007|72022.9|72012.9|72013.8|72003.8|245
1710319500000|2024-03-13 08:45:00|72017.1|72007.1|72021.4|72011.4|72026|72016|72012.6|72002.6|275
1710319800000|2024-03-13 08:50:00|72021.5|72011.5|72015.5|72005.5|72022.3|72012.3|72014.6|72004.6|267
1710320100000|2024-03-13 08:55:00|72015.7|72005.7|72004.6|71994.6|72017.1|72007.1|72002.7|71992.7|400
1710320400000|2024-03-13 09:00:00|72004.4|71994.4|72000.7|71990.7|72007.3|71997.3|71998.5|71988.5|394
1710320700000|2024-03-13 09:05:00|72000.8|71990.8|72009.9|71999.9|72012.4|72002.4|72000.8|71990.8|328
1710321000000|2024-03-13 09:10:00|72009.7|71999.7|72005.7|71995.7|72009.7|71999.7|72001.9|71991.9|266
1710321300000|2024-03-13 09:15:00|72005.6|71995.6|72004.2|71994.2|72008.4|71998.4|72001.3|71991.3|321
1710321600000|2024-03-13 09:20:00|72004.4|71994.4|72004.2|71994.2|72006.7|71996.7|72003.9|71993.9|256
1710321900000|2024-03-13 09:25:00|72004.4|71994.4|72009.4|71999.4|72009.7|71999.7|72003.2|71993.2|287
1710322200000|2024-03-13 09:30:00|72009.5|71999.5|72007.4|71997.4|72012.2|72002.2|72003.2|71993.2|310
1710322500000|2024-03-13 09:35:00|72007.5|71997.5|72012.7|72002.7|72015.7|72005.7|72006.6|71996.6|258
1710322800000|2024-03-13 09:40:00|72012.6|72002.6|72014.9|72004.9|72015.2|72005.2|72006|71996|237
1710323100000|2024-03-13 09:45:00|72014.7|72004.7|72016.3|72006.3|72017.7|72007.7|72010.6|72000.6|287
1710323400000|2024-03-13 09:50:00|72016.4|72006.4|72014|72004|72018.5|72008.5|72011.9|72001.9|290
1710323700000|2024-03-13 09:55:00|72014.9|72004.9|72002|71992|72015|72005|72000.8|71990.8|321
1710324000000|2024-03-13 10:00:00|72002.4|71992.4|71997.4|71987.4|72002.9|71992.9|71984|71974|463
1710324300000|2024-03-13 10:05:00|71997.3|71987.3|71998.8|71988.8|72004.6|71994.6|71995.4|71985.4|282
1710324600000|2024-03-13 10:10:00|71998.7|71988.7|71997.7|71987.7|71998.8|71988.8|71992.7|71982.7|249
1710324900000|2024-03-13 10:15:00|71997.8|71987.8|71993.8|71983.8|71998.8|71988.8|71992.1|71982.1|247
1710325200000|2024-03-13 10:20:00|71993.6|71983.6|71995.8|71985.8|71998.5|71988.5|71993.5|71983.5|224
1710325500000|2024-03-13 10:25:00|71995.7|71985.7|71999.3|71989.3|72000.3|71990.3|71990.9|71980.9|341
1710325800000|2024-03-13 10:30:00|71997.5|71987.5|71996|71986|71999.4|71989.4|71993.1|71983.1|344
1710326100000|2024-03-13 10:35:00|71995.9|71985.9|71994|71984|71996.3|71986.3|71990.9|71980.9|299
1710326400000|2024-03-13 10:40:00|71993.9|71983.9|71994.4|71984.4|71997.7|71987.7|71991.3|71981.3|173
1710326700000|2024-03-13 10:45:00|71994.3|71984.3|71990.5|71980.5|71996|71986|71989.2|71979.2|207
1710327000000|2024-03-13 10:50:00|71990.4|71980.4|71989.7|71979.7|71990.9|71980.9|71988.8|71978.8|214
1710327300000|2024-03-13 10:55:00|71989.8|71979.8|71989.5|71979.5|71990.3|71980.3|71988.2|71978.2|235
1710327600000|2024-03-13 11:00:00|71989.6|71979.6|71984.6|71974.6|71989.9|71979.9|71983.7|71973.7|176
1710327900000|2024-03-13 11:05:00|71984.5|71974.5|71991.5|71981.5|71991.5|71981.5|71983.3|71973.3|175
1710328200000|2024-03-13 11:10:00|71991.4|71981.4|71992.5|71982.5|71996.4|71986.4|71990.1|71980.1|182
1710328500000|2024-03-13 11:15:00|71992.8|71982.8|71990.1|71980.1|71994.2|71984.2|71988.5|71978.5|196
1710328800000|2024-03-13 11:20:00|71990|71980|71988.8|71978.8|71990.5|71980.5|71986.1|71976.1|206
1710329100000|2024-03-13 11:25:00|71988.9|71978.9|71989.4|71979.4|71992.8|71982.8|71987.5|71977.5|212
1710329400000|2024-03-13 11:30:00|71989.2|71979.2|71986.7|71976.7|71995|71985|71986.3|71976.3|221
1710329700000|2024-03-13 11:35:00|71986.8|71976.8|71985.4|71975.4|71990.2|71980.2|71984.3|71974.3|194
1710330000000|2024-03-13 11:40:00|71985.3|71975.3|71983.5|71973.5|71986.5|71976.5|71981.5|71971.5|176
1710330300000|2024-03-13 11:45:00|71983.4|71973.4|71991.2|71981.2|71994.1|71984.1|71983.3|71973.3|186
1710330600000|2024-03-13 11:50:00|71991.1|71981.1|71984.2|71974.2|71992.1|71982.1|71983.7|71973.7|282
1710330900000|2024-03-13 11:55:00|71984.3|71974.3|71986|71976|71987.6|71977.6|71982.8|71972.8|272
1710331200000|2024-03-13 12:00:00|71985.7|71975.7|71990.4|71980.4|71991.8|71981.8|71985.5|71975.5|553
1710331500000|2024-03-13 12:05:00|71990.6|71980.6|71986.1|71976.1|71990.6|71980.6|71985.5|71975.5|425
1710331800000|2024-03-13 12:10:00|71986|71976|71988|71978|71990.4|71980.4|71984.7|71974.7|411
1710332100000|2024-03-13 12:15:00|71988.1|71978.1|71983.4|71973.4|71988.1|71978.1|71980.3|71970.3|398
1710332400000|2024-03-13 12:20:00|71983.3|71973.3|71988.6|71968.6|71988.6|71973.7|71977.5|71966.8|392
1710332700000|2024-03-13 12:25:00|71988.5|71968.5|71986.1|71976.1|71990|71976.3|71981.6|71967.3|492
1710333000000|2024-03-13 12:30:00|71985.9|71975.9|71994.2|71984.2|71994.2|71984.2|71985.9|71975.9|470
1710333300000|2024-03-13 12:35:00|71994.3|71984.3|71987.7|71977.7|71994.6|71984.6|71987.2|71977.2|483
1710333600000|2024-03-13 12:40:00|71988|71978|71981.1|71971.1|71988|71978|71981.1|71971.1|518
1710333900000|2024-03-13 12:45:00|71981.2|71971.2|71978.2|71968.2|71981.9|71971.9|71977.6|71967.6|386
1710334200000|2024-03-13 12:50:00|71978.3|71968.3|71978.5|71968.5|71981.4|71971.4|71968.6|71958.6|467
1710334500000|2024-03-13 12:55:00|71978.4|71968.4|71964.9|71954.9|71981.3|71971.3|71964.5|71954.5|471
1710334800000|2024-03-13 13:00:00|71964.8|71954.8|71942.4|71932.4|71964.8|71954.8|71937.9|71926.4|675
1710335100000|2024-03-13 13:05:00|71942.5|71932.5|71939.7|71929.7|71951.7|71941.7|71938.7|71928.7|544
1710335400000|2024-03-13 13:10:00|71939.6|71929.6|71934.5|71924.5|71948.5|71938.5|71931.8|71921.8|502
1710335700000|2024-03-13 13:15:00|71934.4|71924.4|71934.5|71924.5|71940.7|71930.7|71934|71924|445
1710336000000|2024-03-13 13:20:00|71934.4|71924.4|71930.9|71920.9|71939.7|71929.7|71926.9|71916.9|406
1710336300000|2024-03-13 13:25:00|71931|71921|71931.8|71921.8|71934.5|71924.5|71927.8|71917.8|480
1710336600000|2024-03-13 13:30:00|71931.9|71921.9|71932.7|71922.7|71941.3|71928.3|71927.5|71917.5|593
1710336900000|2024-03-13 13:35:00|71932.8|71922.8|71931.3|71921.3|71936.2|71926.2|71925.8|71915.8|499
1710337200000|2024-03-13 13:40:00|71931.4|71921.4|71935.8|71925.8|71936|71926|71925.2|71915.2|572
1710337500000|2024-03-13 13:45:00|71935.7|71925.7|71935.8|71915.8|71939|71929|71929.1|71914.8|563
1710337800000|2024-03-13 13:50:00|71935.9|71915.9|71940.2|71930.2|71942.3|71932.3|71930.1|71914.9|588
1710338100000|2024-03-13 13:55:00|71939.9|71929.9|71942.2|71932.2|71950|71940|71939.5|71929.5|542
1710338400000|2024-03-13 14:00:00|71942|71932|71945.4|71935.4|71952.3|71942.3|71936.4|71926.4|577
1710338700000|2024-03-13 14:05:00|71945.5|71935.5|71949.4|71939.4|71959.2|71949.2|71944.3|71934.3|484
1710339000000|2024-03-13 14:10:00|71948.9|71938.9|71954|71944|71956.7|71946.7|71944.6|71934.6|569
1710339300000|2024-03-13 14:15:00|71953.3|71943.3|71955.1|71945.1|71956.4|71946.4|71951.8|71941.8|540
1710339600000|2024-03-13 14:20:00|71955.2|71945.2|71950|71940|71956.4|71946.4|71945.2|71935.2|557
1710339900000|2024-03-13 14:25:00|71950.1|71940.1|71941.8|71931.8|71956.1|71946.1|71940.2|71930.2|516
1710340200000|2024-03-13 14:30:00|71942.3|71932.3|71950.2|71940.2|71950.3|71940.3|71940.2|71930.2|418
1710340500000|2024-03-13 14:35:00|71950|71940|71941.8|71931.8|71951|71941|71941|71931|403
1710340800000|2024-03-13 14:40:00|71941.6|71931.6|71926.8|71916.8|71941.6|71931.6|71923.5|71913.5|514
1710341100000|2024-03-13 14:45:00|71926.2|71916.2|71933.6|71923.6|71936.5|71926.5|71925.6|71915.6|427
1710341400000|2024-03-13 14:50:00|71933.5|71923.5|71938|71928|71940.5|71930.5|71931.9|71921.9|459
1710341700000|2024-03-13 14:55:00|71938.6|71928.6|71939.4|71929.4|71939.6|71929.6|71930.3|71920.3|443
1710342000000|2024-03-13 15:00:00|71939.3|71929.3|71935.2|71925.2|71943|71933|71933.8|71923.8|515
1710342300000|2024-03-13 15:05:00|71935|71925|71929.2|71919.2|71935.8|71925.8|71926|71916|476
1710342600000|2024-03-13 15:10:00|71929|71919|71925.3|71915.3|71931.7|71921.7|71924.7|71914.7|520
1710342900000|2024-03-13 15:15:00|71925.2|71915.2|71926.5|71916.5|71926.7|71916.7|71924.2|71914.2|477
1710343200000|2024-03-13 15:20:00|71926.3|71916.3|71925.1|71915.1|71926.8|71916.8|71924.8|71914.8|396
1710343500000|2024-03-13 15:25:00|71923.7|71913.7|71931|71921|71931.3|71921.3|71922.9|71912.9|514
1710343800000|2024-03-13 15:30:00|71931.1|71921.1|71932.3|71922.3|71933.7|71923.7|71930.6|71920.6|419
1710344100000|2024-03-13 15:35:00|71932.4|71922.4|71936.8|71926.8|71936.8|71926.8|71928.8|71918.8|460
1710344400000|2024-03-13 15:40:00|71937|71927|71940.8|71930.8|71941.1|71931.1|71935.2|71925.2|470
1710344700000|2024-03-13 15:45:00|71940.9|71930.9|71941.7|71931.7|71947.7|71937.7|71937.6|71927.6|474
1710345000000|2024-03-13 15:50:00|71941.6|71931.6|71938|71928|71946.4|71936.4|71936.6|71926.6|458
1710345300000|2024-03-13 15:55:00|71937.8|71927.8|71941.3|71931.3|71942.5|71932.5|71933.8|71923.8|357
1710345600000|2024-03-13 16:00:00|71941.1|71931.1|71947|71937|71950.2|71940.2|71940.8|71930.8|462
1710345900000|2024-03-13 16:05:00|71947.3|71937.3|71941.5|71931.5|71947.8|71937.8|71940.2|71930.2|416
1710346200000|2024-03-13 16:10:00|71941.4|71931.4|71929.8|71919.8|71942|71932|71929.3|71915.9|498
1710346500000|2024-03-13 16:15:00|71929.6|71919.6|71924.4|71914.4|71930.2|71920.2|71921.7|71911.7|380
1710346800000|2024-03-13 16:20:00|71924.2|71914.2|71926.2|71916.2|71926.8|71916.8|71922.3|71912.3|324
1710347100000|2024-03-13 16:25:00|71926.3|71916.3|71924.1|71904.1|71931.9|71918.5|71917.6|71901.8|464
1710347400000|2024-03-13 16:30:00|71924.2|71904.2|71922.9|71912.9|71928.7|71913.6|71919.1|71901.1|423
1710347700000|2024-03-13 16:35:00|71923|71913|71922.2|71912.2|71928.7|71913.7|71918.2|71903.9|422
1710348000000|2024-03-13 16:40:00|71922.3|71912.3|71923.7|71913.7|71924.2|71914.2|71916.5|71906.5|384
1710348300000|2024-03-13 16:45:00|71923.6|71913.6|71925.6|71905.6|71928.4|71913.6|71920.1|71905.1|401
1710348600000|2024-03-13 16:50:00|71925.7|71905.7|71923.9|71913.9|71927.8|71914.2|71922.4|71904.4|429
1710348900000|2024-03-13 16:55:00|71923.8|71913.8|71925.4|71915.4|71927.8|71917.8|71922.2|71912.2|404
1710349200000|2024-03-13 17:00:00|71925.5|71915.5|71915.8|71905.8|71927.9|71917.9|71914.2|71900.9|592
1710349500000|2024-03-13 17:05:00|71915.6|71905.6|71913.7|71903.7|71921.3|71906.6|71910.9|71898.6|426
1710349800000|2024-03-13 17:10:00|71914|71904|71910.5|71900.5|71918|71904.7|71907|71891.9|442
1710350100000|2024-03-13 17:15:00|71910.4|71900.4|71916|71896|71920.3|71904.5|71909.2|71895.9|357
1710350400000|2024-03-13 17:20:00|71915.9|71895.9|71910.5|71890.5|71917|71900.6|71905.5|71890|264
1710350700000|2024-03-13 17:25:00|71910.4|71890.4|71903.4|71893.4|71911.1|71896.1|71901.6|71889.5|235
1710351000000|2024-03-13 17:30:00|71903.3|71893.3|71910.8|71900.8|71910.9|71900.9|71903.2|71893.2|171
1710351300000|2024-03-13 17:35:00|71910.7|71900.7|71912.7|71902.7|71915.6|71905.6|71910.1|71900.1|281
1710351600000|2024-03-13 17:40:00|71912.6|71902.6|71913.9|71893.9|71915.7|71902.9|71907.1|71891.9|287
1710351900000|2024-03-13 17:45:00|71913.6|71893.6|71915.8|71895.8|71915.9|71895.9|71913|71893|301
1710352200000|2024-03-13 17:50:00|71915.9|71895.9|71911|71901|71918.7|71902|71910.9|71894.7|393
1710352500000|2024-03-13 17:55:00|71910.9|71900.9|71918.9|71908.9|71921.6|71911.6|71909.6|71899.6|354
1710352800000|2024-03-13 18:00:00|71919|71909|71917.4|71907.4|71921.5|71911.5|71917|71907|333
1710353100000|2024-03-13 18:05:00|71917.3|71907.3|71917.4|71907.4|71918.4|71908.4|71916.4|71906.4|345
1710353400000|2024-03-13 18:10:00|71917.3|71907.3|71918.2|71908.2|71919.4|71909.4|71916.5|71906.5|239
1710353700000|2024-03-13 18:15:00|71918|71908|71920|71910|71920|71910|71917|71907|296
1710354000000|2024-03-13 18:20:00|71920.1|71910.1|71927.1|71907.1|71928.7|71910.1|71919.9|71904.9|239
1710354300000|2024-03-13 18:25:00|71927|71907|71926.8|71906.8|71928.1|71908.1|71926.2|71906.2|253
1710354600000|2024-03-13 18:30:00|71926.7|71906.7|71919.4|71909.4|71928.1|71912|71918.4|71906.6|252
1710354900000|2024-03-13 18:35:00|71919.3|71909.3|71918.3|71908.3|71924.4|71911|71916.5|71902.8|243
1710355200000|2024-03-13 18:40:00|71918.2|71908.2|71920|71910|71920.1|71910.1|71917.6|71907.6|231
1710355500000|2024-03-13 18:45:00|71919.9|71909.9|71922.1|71912.1|71922.9|71912.9|71919.9|71909.9|291
1710355800000|2024-03-13 18:50:00|71922.2|71912.2|71926.1|71916.1|71926.4|71916.4|71921.9|71911.9|280
1710356100000|2024-03-13 18:55:00|71926.2|71916.2|71926.1|71916.1|71926.4|71916.4|71925.8|71915.8|316
1710356400000|2024-03-13 19:00:00|71926|71916|71927|71917|71927|71917|71924|71914|244
1710356700000|2024-03-13 19:05:00|71926.9|71916.9|71927.9|71917.9|71932.8|71918.9|71926.6|71912.6|309
1710357000000|2024-03-13 19:10:00|71928|71918|71933.8|71923.8|71935.8|71924.3|71927.8|71915.3|286
1710357300000|2024-03-13 19:15:00|71933.7|71923.7|71932.1|71922.1|71934.2|71924.2|71931.7|71921.7|265
1710357600000|2024-03-13 19:20:00|71932.3|71922.3|71932.6|71922.6|71933.6|71923.6|71931.8|71921.8|312
1710357900000|2024-03-13 19:25:00|71932.5|71922.5|71933.8|71923.8|71935.3|71925.3|71930.6|71920.6|347
1710358200000|2024-03-13 19:30:00|71933.9|71923.9|71932.3|71922.3|71934|71924|71931.7|71921.7|392
1710358500000|2024-03-13 19:35:00|71932.4|71922.4|71933.6|71923.6|71936.5|71926.5|71931.9|71921.9|273
1710358800000|2024-03-13 19:40:00|71933.7|71923.7|71938.3|71928.3|71939.8|71929.8|71933.7|71923.7|205
1710359100000|2024-03-13 19:45:00|71938.4|71928.4|71937.1|71927.1|71939|71929|71933.4|71923.4|279
1710359400000|2024-03-13 19:50:00|71937.2|71927.2|71944.2|71924.2|71944.6|71929.7|71936.6|71923.8|308
1710359700000|2024-03-13 19:55:00|71944.3|71924.3|71934.9|71924.9|71944.3|71929.7|71934.9|71924.2|337
1710360000000|2024-03-13 20:00:00|71934.2|71924.2|71940.1|71920.1|71942.8|71926.1|71933.4|71919.9|234
1710360300000|2024-03-13 20:05:00|71940.2|71920.2|71936.7|71916.7|71940.2|71920.2|71936.2|71916.2|124
1710360600000|2024-03-13 20:10:00|71936.6|71916.6|71934.8|71914.8|71937.4|71917.4|71934.5|71914.5|115
1710360900000|2024-03-13 20:15:00|71934.7|71914.7|71934.5|71914.5|71935.1|71915.1|71934.4|71914.4|168
1710361200000|2024-03-13 20:20:00|71934.6|71914.6|71937.4|71917.4|71937.5|71917.5|71933.9|71913.9|215
1710361500000|2024-03-13 20:25:00|71937.3|71917.3|71938.6|71918.6|71939.8|71919.8|71937.3|71917.3|151
1710361800000|2024-03-13 20:30:00|71938.4|71918.4|71935.8|71915.8|71938.7|71918.7|71935.3|71915.3|231
1710362100000|2024-03-13 20:35:00|71935.9|71915.9|71938.3|71918.3|71938.5|71918.5|71935.6|71915.6|193
1710362400000|2024-03-13 20:40:00|71938.4|71918.4|71938.1|71918.1|71938.5|71918.5|71937.4|71917.4|96
1710362700000|2024-03-13 20:45:00|71938.2|71918.2|71939.2|71919.2|71939.9|71919.9|71938.2|71918.2|87
1710363000000|2024-03-13 20:50:00|71939.3|71919.3|71940.6|71920.6|71942|71922|71938.8|71918.8|148
1710363300000|2024-03-13 20:55:00|71940.5|71920.5|71945.7|71925.7|71951|71931|71939.9|71919.9|148
1710363600000|2024-03-13 21:00:00|71945.5|71925.5|71964.2|71904.2|71964.2|71925.5|71945.5|71904.2|20
1710363900000|2024-03-13 21:05:00|71966|71904.1|71965.6|71903.3|71969|71904.7|71964.7|71893.6|118
1710364200000|2024-03-13 21:10:00|71966.7|71902|71966.8|71902.2|71967.8|71904.4|71965.7|71901.4|271
1710364500000|2024-03-13 21:15:00|71967.1|71902.5|71965.1|71903.7|71967.1|71905.1|71963.6|71902.2|200
1710364800000|2024-03-13 21:20:00|71964.9|71903.4|71964.8|71904.4|71966.3|71906.5|71963.3|71901.6|543
1710365100000|2024-03-13 21:25:00|71965.1|71903.5|71965.2|71903.4|71965.6|71905.4|71964.1|71901.9|559
1710365400000|2024-03-13 21:30:00|71963.9|71903.1|71965|71907.3|71968|71908.9|71962.5|71902.1|1033
1710365700000|2024-03-13 21:35:00|71965.2|71906.8|71965|71906.1|71967|71908.6|71961.9|71902.6|1161
1710366000000|2024-03-13 21:40:00|71966|71906.5|71965.8|71900.8|71967.2|71908.8|71962.4|71900.8|1148
1710366300000|2024-03-13 21:45:00|71965|71902.3|71964.7|71907.6|71968.6|71909.6|71960.8|71899|1160
1710366600000|2024-03-13 21:50:00|71964.3|71908.1|71954.2|71902.2|71966.6|71909.7|71953.7|71902.1|276
1710366900000|2024-03-13 21:55:00|71954.3|71901.9|71953.8|71909.5|71964|71926.8|71951.4|71901.4|184
1710367200000|2024-03-13 22:00:00|71952.2|71910.8|71953.9|71907.1|71958.6|71915.5|71947.5|71905.3|344
1710367500000|2024-03-13 22:05:00|71953.6|71908.2|71946.9|71911.7|71954.1|71913.3|71946.7|71907.8|290
1710367800000|2024-03-13 22:10:00|71946.7|71911.6|71945.6|71913.5|71949.7|71913.8|71943.8|71906.7|155
1710368100000|2024-03-13 22:15:00|71945.9|71912.4|71947.8|71913.9|71947.9|71915.7|71945|71911.1|128
1710368400000|2024-03-13 22:20:00|71947.7|71913.8|71947.2|71913.7|71947.9|71921.1|71940.6|71912.3|119
1710368700000|2024-03-13 22:25:00|71945.5|71915.5|71945.8|71911.8|71948.3|71928.3|71940.6|71909.6|170
1710369000000|2024-03-13 22:30:00|71944.6|71912.8|71947.9|71907.6|71949.5|71913.7|71942.5|71907.1|192
1710369300000|2024-03-13 22:35:00|71947.7|71907.7|71944.5|71909.2|71948.1|71912.6|71941.1|71907.1|399
1710369600000|2024-03-13 22:40:00|71944.1|71910.1|71945.3|71907.4|71947.3|71911.1|71941.5|71906.6|358
1710369900000|2024-03-13 22:45:00|71945.1|71907.5|71943.1|71909.7|71949.2|71912.8|71940.1|71906.6|427
1710370200000|2024-03-13 22:50:00|71943|71910.8|71933.6|71913.6|71945.4|71915.7|71932|71906.7|267
1710370500000|2024-03-13 22:55:00|71933.5|71913.5|71945.5|71912.9|71948.5|71920.8|71933.5|71907.4|331
1710370800000|2024-03-13 23:00:00|71945|71912.5|71945.9|71915.3|71948.7|71922.5|71936.8|71911.1|432
1710371100000|2024-03-13 23:05:00|71945.6|71920.8|71936.4|71916.4|71947.9|71922.6|71935.9|71913.3|312
1710371400000|2024-03-13 23:10:00|71936.5|71916.5|71937.7|71917.7|71942.1|71922.1|71935.9|71915.9|442
1710371700000|2024-03-13 23:15:00|71937.6|71917.6|71938.1|71918.1|71939.8|71919.8|71936.2|71916.2|391
1710372000000|2024-03-13 23:20:00|71938.6|71918.6|71937.8|71917.8|71939.8|71919.8|71934.8|71914.8|283
1710372300000|2024-03-13 23:25:00|71937.3|71917.3|71936.8|71916.8|71939.4|71919.4|71935.2|71915.2|300
1710372600000|2024-03-13 23:30:00|71936.6|71916.6|71934|71914|71938.1|71918.1|71932.9|71912.9|370
1710372900000|2024-03-13 23:35:00|71934.9|71914.9|71933.4|71913.4|71937|71917|71932.1|71912.1|796
1710373200000|2024-03-13 23:40:00|71933.3|71913.3|71935.2|71915.2|71936|71916|71931.7|71911.7|465
1710373500000|2024-03-13 23:45:00|71935.1|71915.1|71945.2|71925.2|71945.2|71925.2|71926.3|71906.3|313
1710373800000|2024-03-13 23:50:00|71945.3|71925.3|71943.4|71923.4|71945.3|71925.3|71942.3|71922.3|240
1710374100000|2024-03-13 23:55:00|71943.5|71923.5|71944.5|71924.5|71947.6|71927.6|71941.4|71921.4|291
1710374400000|2024-03-14 00:00:00|71944.6|71924.6|71950|71930|71956.4|71936.4|71935.6|71915.6|445
1710374700000|2024-03-14 00:05:00|71949.9|71929.9|71954.8|71934.8|71954.8|71934.8|71949.7|71929.7|252
1710375000000|2024-03-14 00:10:00|71956.3|71936.3|71960.9|71940.9|71971.7|71951.7|71956.3|71936.3|341
1710375300000|2024-03-14 00:15:00|71960.8|71940.8|71960.8|71940.8|71966.3|71946.3|71958.7|71938.7|416
1710375600000|2024-03-14 00:20:00|71960.6|71940.6|71955.1|71935.1|71960.8|71940.8|71953.2|71933.2|258
1710375900000|2024-03-14 00:25:00|71955|71935|71952.2|71932.2|71956.7|71936.7|71952.1|71932.1|267
1710376200000|2024-03-14 00:30:00|71952.1|71932.1|71954.3|71934.3|71954.4|71938|71948|71929.8|181
1710376500000|2024-03-14 00:35:00|71954.2|71934.2|71948.7|71938.7|71955.1|71939.8|71947|71928.3|179
1710376800000|2024-03-14 00:40:00|71948.8|71938.8|71961.7|71941.7|71970.2|71950.2|71948.8|71933.9|375
1710377100000|2024-03-14 00:45:00|71962.1|71942.1|71961.1|71941.1|71968.1|71948.1|71958.6|71938.6|381
1710377400000|2024-03-14 00:50:00|71961.4|71941.4|71940.3|71920.3|71961.4|71946.5|71939.4|71919.4|399
1710377700000|2024-03-14 00:55:00|71940.4|71920.4|71950|71930|71950|71931.4|71935|71915.5|452
1710378000000|2024-03-14 01:00:00|71950.5|71930.5|71937.3|71917.3|71951|71931.5|71931.5|71916.9|531
1710378300000|2024-03-14 01:05:00|71937.6|71917.6|71933|71923|71942.4|71928.2|71929.1|71914.2|569
1710378600000|2024-03-14 01:10:00|71932.9|71922.9|71949.1|71929.1|71949.1|71929.1|71930.1|71920.1|351
1710378900000|2024-03-14 01:15:00|71949.2|71929.2|71941.8|71931.8|71949.7|71938|71938.7|71926.8|229
1710379200000|2024-03-14 01:20:00|71941.9|71931.9|71943.7|71933.7|71950.1|71940.1|71941.3|71931.3|328
1710379500000|2024-03-14 01:25:00|71943.6|71933.6|71941.3|71931.3|71945.4|71935.4|71940.8|71930.8|252
1710379800000|2024-03-14 01:30:00|71941.4|71931.4|71963.9|71953.9|71969|71953.9|71934|71917.8|638
1710380100000|2024-03-14 01:35:00|71963.7|71953.7|71959.9|71949.9|71972.5|71962.5|71958.6|71948.6|470
1710380400000|2024-03-14 01:40:00|71960|71950|71968.9|71958.9|71974.6|71964.6|71957.5|71947.5|499
1710380700000|2024-03-14 01:45:00|71969|71959|71968.3|71958.3|71969|71959|71962.2|71946.3|390
1710381000000|2024-03-14 01:50:00|71968.4|71958.4|71966.9|71956.9|71971.1|71961.1|71965.5|71955.5|370
1710381300000|2024-03-14 01:55:00|71966.8|71956.8|71956.9|71946.9|71968.7|71958.7|71956.6|71944.7|460
1710381600000|2024-03-14 02:00:00|71956.8|71946.8|71957|71947|71959.6|71949.6|71950.9|71935.3|478
1710381900000|2024-03-14 02:05:00|71956.9|71946.9|71968|71958|71970.1|71960.1|71956|71946|388
1710382200000|2024-03-14 02:10:00|71968.1|71958.1|71969.5|71959.5|71973|71963|71964.5|71954.5|381
1710382500000|2024-03-14 02:15:00|71969.4|71959.4|71971.2|71961.2|71976|71966|71969.4|71959.4|403
1710382800000|2024-03-14 02:20:00|71971.3|71961.3|71976.2|71966.2|71977.3|71967.3|71969.6|71959.6|385
1710383100000|2024-03-14 02:25:00|71976.1|71966.1|71979|71969|71980.2|71970.2|71971.2|71961.2|364
1710383400000|2024-03-14 02:30:00|71977.9|71967.9|71977.9|71967.9|71978.1|71968.1|71973.8|71963.8|385
1710383700000|2024-03-14 02:35:00|71978|71968|71984.3|71974.3|71990.1|71980.1|71977.8|71967.8|353
1710384000000|2024-03-14 02:40:00|71984|71974|71984.8|71974.8|71986.9|71976.9|71981.9|71971.9|350
1710384300000|2024-03-14 02:45:00|71984.7|71974.7|71985.3|71975.3|71985.8|71975.8|71982.2|71972.2|277
1710384600000|2024-03-14 02:50:00|71985.2|71975.2|71989.8|71979.8|71991.5|71981.5|71985|71975|332
1710384900000|2024-03-14 02:55:00|71989.9|71979.9|71989.6|71979.6|71994.2|71984.2|71988.8|71978.8|339
1710385200000|2024-03-14 03:00:00|71989.5|71979.5|71995.7|71985.7|71997.1|71987.1|71987.9|71977.9|371
1710385500000|2024-03-14 03:05:00|71995.6|71985.6|71995.4|71985.4|71997.6|71987.6|71994.4|71984.4|325
1710385800000|2024-03-14 03:10:00|71995.5|71985.5|71987.7|71977.7|71995.5|71985.5|71984.7|71974.7|349
1710386100000|2024-03-14 03:15:00|71987.9|71977.9|71992.8|71982.8|71993.8|71983.8|71986.4|71976.4|412
1710386400000|2024-03-14 03:20:00|71992.7|71982.7|71976.6|71966.6|71992.9|71982.9|71976.6|71966.6|374
1710386700000|2024-03-14 03:25:00|71976.5|71966.5|71975.1|71965.1|71977.2|71967.2|71971.3|71961.3|350
1710387000000|2024-03-14 03:30:00|71975.2|71965.2|71976.9|71966.9|71980.3|71970.3|71973.8|71963.8|338
1710387300000|2024-03-14 03:35:00|71976.8|71966.8|71971.3|71961.3|71977.2|71967.2|71970.9|71960.9|271
1710387600000|2024-03-14 03:40:00|71971.5|71961.5|71973.8|71963.8|71977|71967|71971.2|71961.2|370
1710387900000|2024-03-14 03:45:00|71973.7|71963.7|71974.5|71964.5|71977.1|71967.1|71971.6|71961.6|350
1710388200000|2024-03-14 03:50:00|71974.4|71964.4|71973.3|71963.3|71975.5|71965.5|71971.6|71961.6|304
1710388500000|2024-03-14 03:55:00|71973.4|71963.4|71974.2|71964.2|71974.9|71964.9|71972.4|71962.4|332
1710388800000|2024-03-14 04:00:00|71974.1|71964.1|71980.5|71970.5|71980.9|71970.9|71973.7|71963.7|312
1710389100000|2024-03-14 04:05:00|71980.4|71970.4|71982|71972|71983.7|71973.7|71980.3|71970.3|379
1710389400000|2024-03-14 04:10:00|71982.1|71972.1|71986.6|71976.6|71987.5|71977.5|71982|71972|276
1710389700000|2024-03-14 04:15:00|71986.5|71976.5|71987.2|71977.2|71989.2|71979.2|71985.8|71975.8|239
1710390000000|2024-03-14 04:20:00|71987.1|71977.1|71986.9|71976.9|71987.4|71977.4|71985.8|71975.8|283
1710390300000|2024-03-14 04:25:00|71986.8|71976.8|71987.7|71977.7|71988.2|71978.2|71986.8|71976.8|196
1710390600000|2024-03-14 04:30:00|71987.8|71977.8|71989.1|71979.1|71990.2|71980.2|71987.5|71977.5|261
1710390900000|2024-03-14 04:35:00|71989|71979|71986.1|71976.1|71989.2|71979.2|71986.1|71976.1|262
1710391200000|2024-03-14 04:40:00|71986.2|71976.2|71986.1|71976.1|71988.5|71978.5|71984.9|71974.9|208
1710391500000|2024-03-14 04:45:00|71986|71976|71987.9|71977.9|71988.4|71978.4|71984.7|71974.7|205
1710391800000|2024-03-14 04:50:00|71987.8|71977.8|71988.6|71978.6|71989.1|71979.1|71987.7|71977.7|202
1710392100000|2024-03-14 04:55:00|71988.5|71978.5|71989.3|71979.3|71989.5|71979.5|71988.3|71978.3|221
1710392400000|2024-03-14 05:00:00|71989.2|71979.2|71996.4|71986.4|71998.2|71986.9|71989.2|71977.4|352
1710392700000|2024-03-14 05:05:00|71996.5|71986.5|71990.6|71980.6|71997.6|71987.6|71989|71979|302
1710393000000|2024-03-14 05:10:00|71990.7|71980.7|71990|71980|71991.5|71981.5|71989.9|71979.9|267
1710393300000|2024-03-14 05:15:00|71990.1|71980.1|71996.2|71986.2|71996.3|71986.3|71990.1|71980.1|295
1710393600000|2024-03-14 05:20:00|71996.3|71986.3|71998.6|71988.6|72000.3|71990.3|71996|71986|364
1710393900000|2024-03-14 05:25:00|71998.7|71988.7|71996.7|71986.7|72008.5|71993.4|71996.4|71983.8|357
1710394200000|2024-03-14 05:30:00|71996.8|71986.8|71992.8|71982.8|71998|71988|71992.5|71982.5|370
1710394500000|2024-03-14 05:35:00|71992.7|71982.7|71989.4|71979.4|71992.8|71982.8|71988.2|71978.2|303
1710394800000|2024-03-14 05:40:00|71989.5|71979.5|71990.2|71980.2|71990.5|71980.5|71987.7|71977.7|279
1710395100000|2024-03-14 05:45:00|71990.3|71980.3|71988.6|71978.6|71991.1|71981.1|71988.6|71978.6|216
1710395400000|2024-03-14 05:50:00|71988.7|71978.7|71986.2|71976.2|71989.5|71979.5|71985.5|71975.5|308
1710395700000|2024-03-14 05:55:00|71986.1|71976.1|71990.5|71980.5|71994.8|71981.5|71981.8|71971.8|392
1710396000000|2024-03-14 06:00:00|71990.8|71980.8|71996.8|71986.8|71997|71987|71989.7|71979.7|331
1710396300000|2024-03-14 06:05:00|71996.7|71986.7|71999.2|71989.2|71999.6|71989.6|71993.8|71983.8|369
1710396600000|2024-03-14 06:10:00|71999.1|71989.1|71992.9|71982.9|71999.2|71989.2|71992|71982|352
1710396900000|2024-03-14 06:15:00|71992.8|71982.8|71992.4|71982.4|71993.4|71983.4|71989.4|71979.4|260
1710397200000|2024-03-14 06:20:00|71992.6|71982.6|71989.2|71969.2|71992.7|71982.7|71982.6|71969.1|346
1710397500000|2024-03-14 06:25:00|71989.1|71969.1|71978.4|71968.4|71991.1|71975.9|71978.4|71961.6|310
1710397800000|2024-03-14 06:30:00|71978.6|71968.6|71981.3|71971.3|71984.1|71974.1|71978|71968|286
1710398100000|2024-03-14 06:35:00|71981.2|71971.2|71978|71968|71982|71971.9|71976.3|71961.4|277
1710398400000|2024-03-14 06:40:00|71977.9|71967.9|71985.8|71975.8|71985.8|71975.8|71977.5|71967.5|325
1710398700000|2024-03-14 06:45:00|71985.9|71975.9|71985.4|71975.4|71987.1|71977.1|71984.4|71974.4|315
1710399000000|2024-03-14 06:50:00|71985.3|71975.3|71988.7|71978.7|71989.8|71979.8|71985.2|71975.2|267
1710399300000|2024-03-14 06:55:00|71989.1|71979.1|71987.2|71977.2|71991.3|71981.3|71986|71976|359
1710399600000|2024-03-14 07:00:00|71987.1|71977.1|71997.5|71987.5|71998.9|71988.9|71987.1|71977.1|396
1710399900000|2024-03-14 07:05:00|71997.4|71987.4|71985.4|71975.4|71997.6|71987.6|71984|71974|462
1710400200000|2024-03-14 07:10:00|71985.3|71975.3|71989|71979|71991.3|71981.3|71984.8|71974.8|314
1710400500000|2024-03-14 07:15:00|71990.7|71980.7|71989.8|71979.8|71991|71981|71986.7|71976.7|321
1710400800000|2024-03-14 07:20:00|71989.9|71979.9|71991.7|71981.7|71995.6|71985.6|71989.6|71979.6|372
1710401100000|2024-03-14 07:25:00|71991.8|71981.8|71990.4|71980.4|71991.8|71981.8|71986.4|71976.4|429
1710401400000|2024-03-14 07:30:00|71991.1|71981.1|71994|71984|72001.1|71986.1|71990.3|71978.6|468
1710401700000|2024-03-14 07:35:00|71993.9|71983.9|71995.4|71985.4|71998.5|71988.5|71993.5|71983.5|437
1710402000000|2024-03-14 07:40:00|71995.3|71985.3|71989.9|71979.9|71995.3|71985.3|71989.2|71979.2|387
1710402300000|2024-03-14 07:45:00|71989.7|71979.7|71989.9|71979.9|71990.6|71980.6|71983.4|71973.4|407
1710402600000|2024-03-14 07:50:00|71990|71980|71988.3|71978.3|71990|71980|71986|71976|355
1710402900000|2024-03-14 07:55:00|71988.5|71978.5|71988.6|71978.6|71989.2|71979.2|71986.9|71976.9|284
1710403200000|2024-03-14 08:00:00|71988.5|71978.5|71986.2|71976.2|71988.6|71978.6|71983.5|71973.5|423
1710403500000|2024-03-14 08:05:00|71986.1|71976.1|71983.1|71973.1|71988.3|71978.3|71981.7|71971.7|422
1710403800000|2024-03-14 08:10:00|71983|71973|71968.3|71958.3|71986.9|71976.9|71966.1|71952.9|484
1710404100000|2024-03-14 08:15:00|71968.4|71958.4|71961.2|71951.2|71974.2|71959|71951.8|71941.8|539
1710404400000|2024-03-14 08:20:00|71961.4|71951.4|71964.2|71954.2|71969.1|71954.2|71947.8|71937.8|477
1710404700000|2024-03-14 08:25:00|71964.5|71954.5|71964|71954|71976.2|71962.7|71954.2|71944.2|487
1710405000000|2024-03-14 08:30:00|71963.9|71953.9|71954.8|71944.8|71964.5|71954.5|71954.4|71944.4|370
1710405300000|2024-03-14 08:35:00|71954.7|71944.7|71973.7|71963.7|71982.3|71966.4|71954.5|71944.5|408
1710405600000|2024-03-14 08:40:00|71973.8|71963.8|71974.2|71964.2|71978.1|71968.1|71971.8|71961.8|485
1710405900000|2024-03-14 08:45:00|71974.1|71964.1|71976.1|71966.1|71976.7|71966.7|71973.1|71963.1|508
1710406200000|2024-03-14 08:50:00|71976|71966|71977.1|71967.1|71977.2|71967.2|71972.8|71962.8|400
1710406500000|2024-03-14 08:55:00|71977.2|71967.2|71983.2|71973.2|71983.3|71973.3|71972.9|71962.9|466
1710406800000|2024-03-14 09:00:00|71983.3|71973.3|71972.1|71962.1|71986.3|71976.3|71970.7|71960.7|496
1710407100000|2024-03-14 09:05:00|71972|71962|71976.8|71966.8|71976.8|71966.8|71965.6|71955.6|441
1710407400000|2024-03-14 09:10:00|71976.7|71966.7|71975.4|71965.4|71978.2|71968.2|71973.7|71963.7|342
1710407700000|2024-03-14 09:15:00|71975.5|71965.5|71975.3|71965.3|71980.2|71970.2|71970.4|71960.4|347
1710408000000|2024-03-14 09:20:00|71975|71965|71973.6|71963.6|71975.6|71965.6|71972.6|71962.6|369
1710408300000|2024-03-14 09:25:00|71973.5|71963.5|71969.8|71959.8|71973.8|71963.8|71969.1|71959.1|332
1710408600000|2024-03-14 09:30:00|71969.6|71959.6|71959.3|71949.3|71973.3|71963.3|71959.2|71949.2|436
1710408900000|2024-03-14 09:35:00|71959.2|71949.2|71967.7|71947.7|71970.1|71954.4|71958.4|71947.7|423
1710409200000|2024-03-14 09:40:00|71967.8|71947.8|71962.4|71952.4|71967.8|71955.4|71958.8|71947.8|400
1710409500000|2024-03-14 09:45:00|71962.3|71952.3|71951.6|71941.6|71966.5|71954.5|71951.5|71941.5|498
1710409800000|2024-03-14 09:50:00|71951.7|71941.7|71952|71942|71964.4|71954.4|71948.3|71938.3|489
1710410100000|2024-03-14 09:55:00|71952.3|71942.3|71926.5|71916.5|71952.3|71942.3|71925.5|71915.5|475
1710410400000|2024-03-14 10:00:00|71926.6|71916.6|71948.3|71928.3|71950.9|71930.9|71924.4|71909.6|400
1710410700000|2024-03-14 10:05:00|71948.5|71928.5|71944.1|71924.1|71953.8|71936|71938|71922.6|362
1710411000000|2024-03-14 10:10:00|71944.2|71924.2|71941.3|71931.3|71947.6|71937.6|71938.6|71924.2|341
1710411300000|2024-03-14 10:15:00|71941.2|71931.2|71940.1|71930.1|71944|71931.3|71932.1|71918.8|323
1710411600000|2024-03-14 10:20:00|71940.2|71930.2|71940.5|71930.5|71945|71931.1|71938.5|71924.1|333
1710411900000|2024-03-14 10:25:00|71940.6|71930.6|71938.4|71928.4|71942|71932|71936.1|71926.1|283
1710412200000|2024-03-14 10:30:00|71938.3|71928.3|71939.9|71929.9|71943.3|71933.3|71933.6|71923.6|267
1710412500000|2024-03-14 10:35:00|71940|71930|71946.5|71936.5|71946.6|71936.6|71937.9|71927.9|255
1710412800000|2024-03-14 10:40:00|71946.9|71936.9|71945.7|71935.7|71955|71945|71945.5|71928.8|355
1710413100000|2024-03-14 10:45:00|71945.8|71935.8|71951.9|71941.9|71953.1|71943.1|71943.7|71933.7|288
1710413400000|2024-03-14 10:50:00|71951.8|71941.8|71952.5|71942.5|71954.8|71944.8|71951.4|71941.4|207
1710413700000|2024-03-14 10:55:00|71952.4|71942.4|71948.2|71938.2|71953|71943|71948|71938|385
1710414000000|2024-03-14 11:00:00|71948.4|71938.4|71946|71936|71948.5|71938.5|71945|71935|421
1710414300000|2024-03-14 11:05:00|71946.1|71936.1|71945.5|71935.5|71947.7|71937.7|71944.9|71934.9|332
1710414600000|2024-03-14 11:10:00|71945.6|71935.6|71946.5|71936.5|71949.5|71939.5|71945.6|71935.6|334
1710414900000|2024-03-14 11:15:00|71947|71937|71949.1|71939.1|71953.4|71943.4|71946.5|71936.5|411
1710415200000|2024-03-14 11:20:00|71948.7|71938.7|71947.8|71937.8|71949.1|71939.1|71940.8|71930.8|390
1710415500000|2024-03-14 11:25:00|71949|71939|71952.1|71942.1|71953|71943|71947.7|71937.7|332
1710415800000|2024-03-14 11:30:00|71951.9|71941.9|71952.3|71942.3|71952.6|71942.6|71949.8|71939.8|429
1710416100000|2024-03-14 11:35:00|71952.5|71942.5|71953.3|71943.3|71957.9|71947.9|71952.1|71942.1|324
1710416400000|2024-03-14 11:40:00|71953.8|71943.8|71952.7|71942.7|71956.2|71946.2|71950.2|71940.2|364
1710416700000|2024-03-14 11:45:00|71952.8|71942.8|71960.7|71950.7|71960.8|71950.8|71950.9|71940.9|343
1710417000000|2024-03-14 11:50:00|71960.8|71950.8|71955.8|71935.8|71965.2|71951.5|71954.8|71935.5|410
1710417300000|2024-03-14 11:55:00|71955.6|71935.6|71951.1|71941.1|71955.8|71944.3|71948.5|71932.4|440
1710417600000|2024-03-14 12:00:00|71950.7|71940.7|71953.6|71943.6|71956.8|71946.8|71946.4|71936.4|418
1710417900000|2024-03-14 12:05:00|71953.5|71943.5|71959|71949|71959.1|71949.1|71948.9|71938.9|300
1710418200000|2024-03-14 12:10:00|71958.9|71948.9|71960.9|71940.9|71970.2|71955.5|71956.5|71940.5|369
1710418500000|2024-03-14 12:15:00|71960.7|71940.7|71961.3|71941.3|71965.9|71951.9|71956.5|71939.4|286
1710418800000|2024-03-14 12:20:00|71961.4|71941.4|71965.3|71955.3|71966.9|71956.4|71954.2|71937.5|347
1710419100000|2024-03-14 12:25:00|71964.7|71954.7|71965.8|71934.1|71965.8|71954.7|71950.4|71930.4|500
1710419400000|2024-03-14 12:30:00|71966|71933.8|71980|71960|71985.9|71967.9|71956.7|71933.8|848
1710419700000|2024-03-14 12:35:00|71979.9|71959.9|71954.4|71944.4|71979.9|71965.9|71954.3|71939.5|809
1710420000000|2024-03-14 12:40:00|71954.2|71944.2|71947|71937|71957.8|71944.4|71938.7|71925.9|773
1710420300000|2024-03-14 12:45:00|71946.9|71936.9|71958.1|71948.1|71961.6|71951.6|71944.6|71934.6|599
1710420600000|2024-03-14 12:50:00|71958.2|71948.2|71968.8|71958.8|71970|71960|71958.2|71948.2|571
1710420900000|2024-03-14 12:55:00|71968.7|71958.7|71973.4|71963.4|71976.8|71966.8|71963.1|71953.1|504
1710421200000|2024-03-14 13:00:00|71973.6|71963.6|71967.5|71957.5|71979.9|71969.9|71965.7|71955.7|559
1710421500000|2024-03-14 13:05:00|71967.6|71957.6|71974.5|71964.5|71980.3|71970.3|71966.2|71956.2|583
1710421800000|2024-03-14 13:10:00|71974.4|71964.4|71961.5|71951.5|71975.1|71965.1|71961.3|71951.3|433
1710422100000|2024-03-14 13:15:00|71961.4|71951.4|71958|71948|71963.1|71953.1|71952.4|71942.4|484
1710422400000|2024-03-14 13:20:00|71957.9|71947.9|71948.7|71938.7|71959.3|71949.3|71940.2|71926.1|730
1710422700000|2024-03-14 13:25:00|71948.6|71938.6|71962|71952|71963.1|71952.3|71942.1|71927|601
1710423000000|2024-03-14 13:30:00|71961.8|71951.8|71978.2|71968.2|71979.3|71969.3|71954.4|71944.4|593
1710423300000|2024-03-14 13:35:00|71978.1|71968.1|71973.7|71963.7|71984.6|71974.6|71971.3|71961.3|600
1710423600000|2024-03-14 13:40:00|71973.8|71963.8|71978.9|71968.9|71982.5|71972.5|71967.9|71957.9|584
1710423900000|2024-03-14 13:45:00|71979.2|71969.2|71993.7|71983.7|72002|71988.6|71977.2|71967.2|588
1710424200000|2024-03-14 13:50:00|71993.6|71983.6|71988.5|71978.5|71995.9|71985.9|71986.6|71976.6|510
1710424500000|2024-03-14 13:55:00|71988.4|71978.4|71979.3|71969.3|71990.6|71980.6|71977.7|71966.5|448
1710424800000|2024-03-14 14:00:00|71979.4|71969.4|71975.2|71965.2|71989.9|71979.9|71972.9|71962.9|477
1710425100000|2024-03-14 14:05:00|71975.1|71965.1|71983.2|71973.2|71986.2|71976.2|71975|71965|449
1710425400000|2024-03-14 14:10:00|71983.3|71973.3|71986.7|71976.7|71989.4|71979.4|71983.1|71973.1|434
1710425700000|2024-03-14 14:15:00|71986.6|71976.6|71992|71982|71996.4|71982.5|71983.9|71971.2|485
1710426000000|2024-03-14 14:20:00|71991.9|71981.9|71998|71988|72000.2|71990.2|71991.7|71981.7|411
1710426300000|2024-03-14 14:25:00|71997.9|71987.9|71993.1|71983.1|72002.3|71989.5|71992|71977.6|462
1710426600000|2024-03-14 14:30:00|71992.9|71982.9|71985.4|71975.4|71993.2|71983.2|71978.4|71968.4|433
1710426900000|2024-03-14 14:35:00|71985.5|71975.5|71992.7|71982.7|71993.1|71983.1|71981|71971|438
1710427200000|2024-03-14 14:40:00|71992.6|71982.6|71996.5|71986.5|71999.4|71989.4|71991.6|71981.6|327
1710427500000|2024-03-14 14:45:00|71996.9|71986.9|71998.7|71988.7|71999.5|71989.5|71993.2|71983.2|357
1710427800000|2024-03-14 14:50:00|71998.8|71988.8|72004.4|71994.4|72006.5|71996.5|71997|71987|423
1710428100000|2024-03-14 14:55:00|72004.3|71994.3|72003.9|71993.9|72008.7|71998.7|72003.6|71993.6|433
1710428400000|2024-03-14 15:00:00|72004.6|71994.6|72006.1|71996.1|72007.9|71997.9|72000.1|71990.1|447
1710428700000|2024-03-14 15:05:00|72005.9|71995.9|72011.9|72001.9|72012.4|72002.4|72001.5|71991.5|464
1710429000000|2024-03-14 15:10:00|72011.8|72001.8|72022.8|72012.8|72023.6|72013.6|72011.2|72001.2|453
1710429300000|2024-03-14 15:15:00|72022.4|72012.4|72022|72012|72025|72015|72014.1|72004.1|491
1710429600000|2024-03-14 15:20:00|72021.9|72011.9|72022.6|72012.6|72025.5|72015.5|72017|72007|410
1710429900000|2024-03-14 15:25:00|72022.5|72012.5|72036.5|72026.5|72036.8|72026.8|72021.6|72011.6|456
1710430200000|2024-03-14 15:30:00|72036.4|72026.4|72023.2|72013.2|72036.4|72026.4|72023.1|72013.1|458
1710430500000|2024-03-14 15:35:00|72023.1|72013.1|72032.1|72022.1|72032.3|72022.3|72020.7|72010.7|388
1710430800000|2024-03-14 15:40:00|72032.4|72022.4|72040|72030|72044.5|72034.5|72032.4|72022.4|428
1710431100000|2024-03-14 15:45:00|72039.8|72029.8|72026.1|72016.1|72039.9|72029.9|72026|72016|483
1710431400000|2024-03-14 15:50:00|72025.9|72015.9|72011.4|72001.4|72027.9|72017.9|72011.3|72001.3|458
1710431700000|2024-03-14 15:55:00|72011.5|72001.5|71995|71985|72011.6|72001.6|71993.5|71983.5|426
1710432000000|2024-03-14 16:00:00|71994.9|71984.9|72016.1|72006.1|72018|72008|71993|71983|411
1710432300000|2024-03-14 16:05:00|72016.2|72006.2|72028.5|72018.5|72030.4|72020.4|72016.2|72006.2|402
1710432600000|2024-03-14 16:10:00|72028.4|72018.4|72021.2|72011.2|72029.1|72019.1|72018.6|72008.6|391
1710432900000|2024-03-14 16:15:00|72021.3|72011.3|72022.5|72012.5|72023.6|72013.6|72020.2|72010.2|348
1710433200000|2024-03-14 16:20:00|72022.7|72012.7|72001.1|71991.1|72023|72013|72000.6|71990.6|345
1710433500000|2024-03-14 16:25:00|72001.2|71991.2|72009.9|71999.9|72010.2|72000.2|71999.5|71988.3|361
1710433800000|2024-03-14 16:30:00|72009.8|71999.8|72012.8|71992.8|72015.7|72005.7|72004.8|71991.2|382
1710434100000|2024-03-14 16:35:00|72012.7|71992.7|71999|71989|72013.5|71998.1|71998.8|71985.8|364
1710434400000|2024-03-14 16:40:00|71999.2|71989.2|72001|71991|72004|71994|71998.8|71988.8|302
1710434700000|2024-03-14 16:45:00|72000.7|71990.7|72010|72000|72010.9|72000.9|71994.8|71984.8|312
1710435000000|2024-03-14 16:50:00|72009.8|71999.8|72004.5|71994.5|72010.6|72000.6|72002.2|71992.2|252
1710435300000|2024-03-14 16:55:00|72004.8|71994.8|72009|71989|72012.2|72002|72004.8|71988.9|339
1710435600000|2024-03-14 17:00:00|72008.7|71988.7|72011.4|71991.4|72014.7|71998.5|72004.2|71988|399
1710435900000|2024-03-14 17:05:00|72011.1|71991.1|72005.9|71995.9|72013.5|71997.7|72001.3|71985.6|376
1710436200000|2024-03-14 17:10:00|72005.6|71995.6|72004.1|71994.1|72010.5|71996|72002.7|71987.8|294
1710436500000|2024-03-14 17:15:00|72004.2|71994.2|72001.1|71991.1|72004.2|71994.2|71997.8|71987.8|287
1710436800000|2024-03-14 17:20:00|72001.2|71991.2|72006.9|71996.9|72007.2|71997.2|72001.2|71991.2|187
1710437100000|2024-03-14 17:25:00|72007|71997|72008.1|71998.1|72009|71999|72006.7|71996.7|137
1710437400000|2024-03-14 17:30:00|72008|71998|72016.1|72006.1|72017.9|72007.9|72008|71998|294
1710437700000|2024-03-14 17:35:00|72016.2|72006.2|72026|72016|72033.9|72019.1|72016.1|72006.1|287
1710438000000|2024-03-14 17:40:00|72025.9|72015.9|72041.8|72031.8|72044.1|72031.8|72022.2|72012.2|360
1710438300000|2024-03-14 17:45:00|72041.7|72031.7|72034.1|72024.1|72043.6|72033.6|72032.1|72022.1|298
1710438600000|2024-03-14 17:50:00|72034.2|72024.2|72027.4|72017.4|72034.7|72024.7|72024.8|72014.8|282
1710438900000|2024-03-14 17:55:00|72027.3|72017.3|72023.7|72013.7|72030|72020|72023.6|72013.6|383
1710439200000|2024-03-14 18:00:00|72023.6|72013.6|72026.7|72016.7|72034.2|72019.2|72022.2|72011.9|295
1710439500000|2024-03-14 18:05:00|72026.8|72016.8|72026.4|72016.4|72031.6|72021.6|72019.8|72009.8|311
1710439800000|2024-03-14 18:10:00|72025.7|72015.7|72025.7|72015.7|72032.4|72019.3|72022.5|72010|312
1710440100000|2024-03-14 18:15:00|72025.8|72015.8|72024.5|72014.5|72033.7|72018.8|72023.3|72009.4|253
1710440400000|2024-03-14 18:20:00|72024.6|72014.6|72027.1|72017.1|72032.5|72018.2|72024.2|72012.1|262
1710440700000|2024-03-14 18:25:00|72027|72017|72034.9|72014.9|72035|72020|72026.2|72012.1|267
1710441000000|2024-03-14 18:30:00|72034.8|72014.8|72020.5|72010.5|72035.1|72020.6|72018.9|72006.2|395
1710441300000|2024-03-14 18:35:00|72020.7|72010.7|72024.1|72014.1|72025.3|72015.3|72020.7|72010.7|295
1710441600000|2024-03-14 18:40:00|72024|72014|72022.4|72012.4|72025.1|72015.1|72021.6|72011.6|238
1710441900000|2024-03-14 18:45:00|72022.3|72012.3|72026.3|72006.3|72026.3|72012.3|72015.5|71999.6|273
1710442200000|2024-03-14 18:50:00|72021.3|72011.3|72019|72009|72028.5|72012.6|72016.7|72000.2|313
1710442500000|2024-03-14 18:55:00|72018.8|72008.8|72020.6|72010.6|72027.2|72012.4|72018|72004.5|246
1710442800000|2024-03-14 19:00:00|72020.5|72010.5|72027.6|72007.6|72030.7|72014.3|72020.5|72006.8|326
1710443100000|2024-03-14 19:05:00|72027.5|72007.5|72029.1|72009.1|72030.9|72010.9|72027.5|72007.5|317
1710443400000|2024-03-14 19:10:00|72029|72009|72028.7|72008.7|72029.8|72009.8|72025|72005|283
1710443700000|2024-03-14 19:15:00|72028.8|72008.8|72028.3|72008.3|72030.2|72014.6|72022.8|72007.9|311
1710444000000|2024-03-14 19:20:00|72028.1|72008.1|72029.6|72009.6|72030.6|72010.6|72027.6|72007.6|236
1710444300000|2024-03-14 19:25:00|72029.5|72009.5|72025.4|72005.4|72029.7|72009.7|72025.4|72005.4|242
1710444600000|2024-03-14 19:30:00|72025.3|72005.3|72031.3|72011.3|72032.9|72017.8|72020.7|72005.2|280
1710444900000|2024-03-14 19:35:00|72031.4|72011.4|72023.7|72013.7|72034|72016.9|72022.3|72011.4|213
1710445200000|2024-03-14 19:40:00|72023.8|72013.8|72023.6|72013.6|72025|72015|72023.3|72013.3|195
1710445500000|2024-03-14 19:45:00|72023.5|72013.5|72017.9|72007.9|72027.2|72017.2|72016.3|72006.3|221
1710445800000|2024-03-14 19:50:00|72017.8|72007.8|72026.2|72006.2|72026.8|72011.1|72016.8|72002.9|304
1710446100000|2024-03-14 19:55:00|72026.7|72006.7|72024.2|72004.2|72027|72007|72022.8|72002.8|260
1710446400000|2024-03-14 20:00:00|72024|72004|72024.1|72004.1|72025.1|72005.1|72021.6|72001.6|205
1710446700000|2024-03-14 20:05:00|72022.1|72002.1|72015.6|71995.6|72022.1|72002.1|72014.9|71994.9|188
1710447000000|2024-03-14 20:10:00|72015.7|71995.7|72017.6|71997.6|72017.6|71997.6|72015.1|71995.1|66
1710447300000|2024-03-14 20:15:00|72017.7|71997.7|72024|72004|72024|72004|72017.7|71997.7|141
1710447600000|2024-03-14 20:20:00|72023.9|72003.9|72022.7|72002.7|72024|72004|72021.9|72001.9|99
1710447900000|2024-03-14 20:25:00|72022.6|72002.6|72022.5|72002.5|72022.9|72002.9|72022.2|72002.2|103
1710448200000|2024-03-14 20:30:00|72022.4|72002.4|72022.8|72002.8|72023.1|72003.1|72022.4|72002.4|73
1710448500000|2024-03-14 20:35:00|72022.7|72002.7|72023.2|72003.2|72023.2|72003.2|72022.6|72002.6|45
1710448800000|2024-03-14 20:40:00|72023|72003|72023.8|72003.8|72024.3|72004.3|72021.7|72001.7|89
1710449100000|2024-03-14 20:45:00|72024.1|72004.1|72029.1|72009.1|72029.7|72009.7|72023.4|72003.4|177
1710449400000|2024-03-14 20:50:00|72032.5|72012.5|72034.1|72014.1|72038.3|72018.3|72032.5|72012.5|153
1710449700000|2024-03-14 20:55:00|72033.6|72013.6|72034.7|72014.7|72038.4|72018.4|72033.5|72013.5|128
1710450000000|2024-03-14 21:00:00|72035.1|72015.1|72044.7|71994.3|72049.1|72015.1|72035.1|71994.2|25
1710450300000|2024-03-14 21:05:00|72041.8|71993.3|72043|71990.8|72050|71994.4|72041.8|71987.9|66
1710450600000|2024-03-14 21:10:00|72043.2|71990.9|72038.7|71992.6|72044.3|71994|72035.5|71990.6|129
1710450900000|2024-03-14 21:15:00|72039.1|71992.8|72042.1|71992.5|72045.2|71993.4|72038.6|71990.1|139
1710451200000|2024-03-14 21:20:00|72042.2|71992.6|72044.8|71993.6|72044.9|71993.9|72042.2|71991.8|89
1710451500000|2024-03-14 21:25:00|72044.2|71992.7|72041.1|71994.7|72045.1|71994.8|72040.9|71992.6|43
1710451800000|2024-03-14 21:30:00|72040.7|71994.6|72043.5|71993.5|72048.7|71996|72039.6|71987.4|178
1710452100000|2024-03-14 21:35:00|72043.4|71993.4|72044.9|71993.8|72046.8|71996.2|72039.2|71990.5|411
1710452400000|2024-03-14 21:40:00|72044.1|71994.2|72039.8|71993|72045.4|71997.9|72039|71992.1|856
1710452700000|2024-03-14 21:45:00|72039.6|71994.7|72039.9|71993.7|72040.8|71996.2|72038.3|71992.1|279
1710453000000|2024-03-14 21:50:00|72040|71994.2|72039.3|71995|72042.1|71995.7|72038.7|71993.8|50
1710453300000|2024-03-14 21:55:00|72040.3|71994.2|72038.6|71994.9|72042.5|71995|72038.4|71992|59
1710453600000|2024-03-14 22:00:00|72039.3|71994.6|72042.2|71985.7|72047.7|72000.5|72031.6|71985.5|404
1710453900000|2024-03-14 22:05:00|72044.6|71987.8|72033.4|71992.6|72045|71998.3|72031|71986.9|181
1710454200000|2024-03-14 22:10:00|72033.3|71992.5|72037.2|71994.2|72038.1|71996|72029.3|71991.5|280
1710454500000|2024-03-14 22:15:00|72037.1|71994.1|72035.9|71998|72037.8|71998|72029.2|71993.6|98
1710454800000|2024-03-14 22:20:00|72034.3|71998.1|72033.3|71997.4|72037.6|72003.5|72031.1|71995.8|146
1710455100000|2024-03-14 22:25:00|72032.6|71998.7|72033.2|72000.2|72034.2|72007.3|72025.5|71998.4|82
1710455400000|2024-03-14 22:30:00|72032.8|71999.7|72023.5|72003.5|72033.3|72007.4|72023.5|71998.3|119
1710455700000|2024-03-14 22:35:00|72023.6|72003.6|72023.8|72003.8|72031.2|72006|72023.5|71996.7|98
1710456000000|2024-03-14 22:40:00|72023.9|72003.9|72025|72005|72032.6|72006.3|72023.6|71997.8|135
1710456300000|2024-03-14 22:45:00|72025.1|72005.1|72036|72000.6|72036|72009.8|72023.8|71998.5|406
1710456600000|2024-03-14 22:50:00|72034.5|72000|72029.1|72009.1|72035.6|72009.7|72027.8|72000|304
1710456900000|2024-03-14 22:55:00|72029.3|72009.3|72032.9|72012.9|72035.1|72013.6|72027.1|72001|546
1710457200000|2024-03-14 23:00:00|72033|72013|72032.8|72012.8|72036.3|72016.3|72031.5|72011.5|203
1710457500000|2024-03-14 23:05:00|72033.2|72013.2|72033.2|72013.2|72034.8|72014.8|72029.5|72009.5|370
1710457800000|2024-03-14 23:10:00|72033.5|72013.5|72033.7|72013.7|72036.4|72016.4|72032.9|72012.9|342
1710458100000|2024-03-14 23:15:00|72033.9|72013.9|72034.9|72014.9|72035.5|72015.5|72031|72011|368
1710458400000|2024-03-14 23:20:00|72035|72015|72033.2|72013.2|72035.7|72015.7|72032.8|72012.8|197
1710458700000|2024-03-14 23:25:00|72033.1|72013.1|72033.7|72013.7|72034.6|72014.6|72031.3|72011.3|311
1710459000000|2024-03-14 23:30:00|72033.5|72013.5|72033.3|72013.3|72035.7|72015.7|72032.1|72012.1|307
1710459300000|2024-03-14 23:35:00|72033.4|72013.4|72037|72017|72038.6|72018.6|72032.3|72012.3|347
1710459600000|2024-03-14 23:40:00|72037.1|72017.1|72041.1|72021.1|72047.4|72027.4|72032.6|72012.6|269
1710459900000|2024-03-14 23:45:00|72041.2|72021.2|72042.6|72022.6|72044.1|72024.1|72040.5|72020.5|201
1710460200000|2024-03-14 23:50:00|72042.2|72022.2|72039.7|72019.7|72043.8|72023.8|72039.4|72019.4|159
1710460500000|2024-03-14 23:55:00|72039.6|72019.6|72038.4|72018.4|72042.3|72022.3|72038.3|72018.3|164
1710460800000|2024-03-15 00:00:00|72038.3|72018.3|72046.4|72026.4|72046.9|72026.9|72035.4|72015.4|250
1710461100000|2024-03-15 00:05:00|72046.5|72026.5|72056.8|72036.8|72058.3|72038.3|72046.5|72026.5|267
1710461400000|2024-03-15 00:10:00|72057.9|72037.9|72057.3|72037.3|72058.9|72038.9|72056.9|72036.9|196
1710461700000|2024-03-15 00:15:00|72057.4|72037.4|72053.4|72033.4|72057.6|72037.6|72053|72033|208
1710462000000|2024-03-15 00:20:00|72053.5|72033.5|72057.5|72037.5|72058.1|72038.1|72053.4|72033.4|224
1710462300000|2024-03-15 00:25:00|72057.6|72037.6|72057.1|72037.1|72058|72038|72054.3|72034.3|230
1710462600000|2024-03-15 00:30:00|72057.5|72037.5|72056.7|72036.7|72058.8|72038.8|72053.8|72033.8|248
1710462900000|2024-03-15 00:35:00|72055.9|72035.9|72053.1|72033.1|72056.8|72036.8|72052.5|72032.5|192
1710463200000|2024-03-15 00:40:00|72053.2|72033.2|72055.8|72035.8|72057|72037|72053.1|72033.1|263
1710463500000|2024-03-15 00:45:00|72055.7|72035.7|72055.9|72035.9|72056.7|72036.7|72053.7|72033.7|247
1710463800000|2024-03-15 00:50:00|72056|72036|72040.4|72030.4|72056.1|72036.1|72038.6|72023.5|308
1710464100000|2024-03-15 00:55:00|72041.2|72031.2|72045.7|72035.7|72049.5|72039.5|72041.1|72031.1|231
1710464400000|2024-03-15 01:00:00|72045.9|72035.9|72044.3|72034.3|72052.9|72038.4|72042.8|72032.4|270
1710464700000|2024-03-15 01:05:00|72044.4|72034.4|72039.7|72029.7|72044.4|72034.4|72030.9|72020.9|274
1710465000000|2024-03-15 01:10:00|72039.8|72029.8|72040.3|72020.3|72040.9|72030.8|72030.3|72015.3|221
1710465300000|2024-03-15 01:15:00|72040.2|72020.2|72014.7|71994.7|72040.8|72020.8|72008|71991.9|346
1710465600000|2024-03-15 01:20:00|72014.6|71994.6|72020.4|72010.4|72031.6|72021.6|72007.5|71991.6|368
1710465900000|2024-03-15 01:25:00|72020.3|72010.3|72030.3|72010.3|72030.4|72016.3|72015.7|72001.6|297
1710466200000|2024-03-15 01:30:00|72030.5|72010.5|72022.2|72012.2|72030.6|72014.2|72013.5|72003.5|400
1710466500000|2024-03-15 01:35:00|72021.9|72011.9|72029.5|72019.5|72037.4|72027.4|72021.9|72011.9|399
1710466800000|2024-03-15 01:40:00|72030.2|72020.2|72026.2|72016.2|72035.2|72025.2|72022.4|72012.4|370
1710467100000|2024-03-15 01:45:00|72026.3|72016.3|72024.2|72014.2|72029.4|72019.4|72021.9|72011.9|277
1710467400000|2024-03-15 01:50:00|72024.1|72014.1|72022.9|72012.9|72029.8|72019.8|72022.3|72012.3|280
1710467700000|2024-03-15 01:55:00|72022.8|72012.8|72030.9|72020.9|72031.5|72021.5|72022.6|72012.6|332
1710468000000|2024-03-15 02:00:00|72030.8|72020.8|72041.8|72031.8|72041.8|72031.8|72030.7|72020.7|331
1710468300000|2024-03-15 02:05:00|72041.7|72031.7|72044|72034|72048.5|72038.5|72038.7|72028.7|341
1710468600000|2024-03-15 02:10:00|72043.9|72033.9|72045.4|72035.4|72048.6|72038.6|72042|72032|333
1710468900000|2024-03-15 02:15:00|72045.2|72035.2|72047.9|72037.9|72051.2|72041.2|72044.5|72034.5|192
1710469200000|2024-03-15 02:20:00|72048|72038|72044.7|72034.7|72048|72038|72043.7|72033.7|231
1710469500000|2024-03-15 02:25:00|72044.8|72034.8|72044.4|72034.4|72045.2|72035.2|72040|72030|213
1710469800000|2024-03-15 02:30:00|72044.3|72034.3|72049.9|72039.9|72052.1|72042.1|72043.4|72033.4|256
1710470100000|2024-03-15 02:35:00|72050.2|72040.2|72048.4|72038.4|72051.2|72041.2|72047.6|72037.6|170
1710470400000|2024-03-15 02:40:00|72048.3|72038.3|72050.8|72040.8|72052|72042|72047.3|72037.3|331
1710470700000|2024-03-15 02:45:00|72050.9|72040.9|72049.6|72039.6|72051.2|72041.2|72047.4|72037.4|227
1710471000000|2024-03-15 02:50:00|72049.5|72039.5|72043.6|72033.6|72050.9|72040.9|72043.5|72033.5|220
1710471300000|2024-03-15 02:55:00|72043.5|72033.5|72046.6|72036.6|72048.1|72038.1|72043.5|72033.5|345
1710471600000|2024-03-15 03:00:00|72047.5|72037.5|72043.5|72033.5|72047.8|72037.8|72043.3|72033.3|266
1710471900000|2024-03-15 03:05:00|72043.7|72033.7|72047|72037|72047.3|72037.3|72043.7|72033.7|256
1710472200000|2024-03-15 03:10:00|72047.1|72037.1|72040.6|72030.6|72047.2|72037.2|72040.4|72030.4|191
1710472500000|2024-03-15 03:15:00|72040.7|72030.7|72045.8|72035.8|72045.8|72035.8|72038.7|72028.7|203
1710472800000|2024-03-15 03:20:00|72045.9|72035.9|72038.6|72028.6|72046.1|72036.1|72037.6|72027.6|248
1710473100000|2024-03-15 03:25:00|72038.7|72028.7|72039.7|72029.7|72040.7|72030.7|72038.7|72028.7|175
1710473400000|2024-03-15 03:30:00|72039.8|72029.8|72038.8|72028.8|72040.4|72030.4|72034.5|72024.5|215
1710473700000|2024-03-15 03:35:00|72038.7|72028.7|72048.3|72038.3|72048.4|72038.4|72038.7|72028.7|198
1710474000000|2024-03-15 03:40:00|72048.1|72038.1|72049.1|72039.1|72050.6|72040.6|72046.5|72036.5|230
1710474300000|2024-03-15 03:45:00|72049|72039|72047.4|72037.4|72050.2|72040.2|72046.4|72036.4|155
1710474600000|2024-03-15 03:50:00|72047.5|72037.5|72045.9|72035.9|72049.8|72039.8|72045.7|72035.7|155
1710474900000|2024-03-15 03:55:00|72046|72036|72046.6|72036.6|72047|72037|72043.4|72033.4|173
1710475200000|2024-03-15 04:00:00|72046.5|72036.5|72042.7|72032.7|72046.6|72036.6|72042.7|72032.7|159
1710475500000|2024-03-15 04:05:00|72042.6|72032.6|72042.1|72032.1|72043.1|72033.1|72041.8|72031.8|117
1710475800000|2024-03-15 04:10:00|72041.9|72031.9|72041.2|72031.2|72042.9|72032.9|72039.9|72029.9|129
1710476100000|2024-03-15 04:15:00|72041.1|72031.1|72044.1|72034.1|72044.2|72034.2|72040.7|72030.7|156
1710476400000|2024-03-15 04:20:00|72044.2|72034.2|72045.7|72035.7|72045.8|72035.8|72044|72034|114
1710476700000|2024-03-15 04:25:00|72045.6|72035.6|72044.6|72034.6|72045.6|72035.6|72043.3|72033.3|110
1710477000000|2024-03-15 04:30:00|72044.5|72034.5|72041.9|72031.9|72044.9|72034.9|72041.6|72031.6|96
1710477300000|2024-03-15 04:35:00|72042|72032|72042.2|72032.2|72043|72033|72041.9|72031.9|89
1710477600000|2024-03-15 04:40:00|72042.1|72032.1|72039.5|72029.5|72042.2|72032.2|72038.9|72028.9|151
1710477900000|2024-03-15 04:45:00|72039.6|72029.6|72041.7|72031.7|72042.2|72032.2|72037.8|72027.8|165
1710478200000|2024-03-15 04:50:00|72041.8|72031.8|72041.6|72031.6|72042|72032|72038.4|72028.4|93
1710478500000|2024-03-15 04:55:00|72041.7|72031.7|72039.8|72029.8|72043.9|72033.9|72038.8|72028.8|183
1710478800000|2024-03-15 05:00:00|72039.9|72029.9|72042.9|72032.9|72043.7|72033.7|72039.6|72029.6|254
1710479100000|2024-03-15 05:05:00|72043|72033|72036.3|72026.3|72046.1|72036.1|72035.8|72023.9|196
1710479400000|2024-03-15 05:10:00|72036.1|72026.1|72036.4|72026.4|72041.2|72027.6|72034.9|72021.1|179
1710479700000|2024-03-15 05:15:00|72036.3|72026.3|72039.5|72029.5|72040.3|72030.3|72034.3|72024.3|166
1710480000000|2024-03-15 05:20:00|72039.3|72029.3|72037.3|72027.3|72040|72030|72036.6|72026.6|145
1710480300000|2024-03-15 05:25:00|72037.4|72027.4|72036.6|72026.6|72038.3|72028.3|72035.7|72025.7|144
1710480600000|2024-03-15 05:30:00|72037.1|72027.1|72034.6|72024.6|72037.2|72027.2|72030.3|72020.3|274
1710480900000|2024-03-15 05:35:00|72034.5|72024.5|72031.8|72021.8|72034.5|72024.5|72030.1|72020.1|161
1710481200000|2024-03-15 05:40:00|72032|72022|72031.4|72021.4|72033.5|72023.5|72030|72020|235
1710481500000|2024-03-15 05:45:00|72031.3|72021.3|72025.9|72015.9|72032|72022|72020|72010|280
1710481800000|2024-03-15 05:50:00|72026|72016|72027.7|72017.7|72032.3|72022.3|72024.2|72014.2|203
1710482100000|2024-03-15 05:55:00|72027.9|72017.9|72031.4|72021.4|72031.4|72021.4|72025.8|72015.8|294
1710482400000|2024-03-15 06:00:00|72031.8|72021.8|72036.8|72026.8|72037|72027|72030.5|72020.5|261
1710482700000|2024-03-15 06:05:00|72036.9|72026.9|72043.6|72033.6|72046.6|72036.6|72034.6|72024.6|279
1710483000000|2024-03-15 06:10:00|72043.7|72033.7|72040|72030|72044.2|72034.2|72039.5|72029.5|249
1710483300000|2024-03-15 06:15:00|72040.1|72030.1|72039.5|72029.5|72041.7|72031.7|72037.6|72027.6|272
1710483600000|2024-03-15 06:20:00|72039.6|72029.6|72038.4|72028.4|72042.7|72032.7|72036.2|72026.2|304
1710483900000|2024-03-15 06:25:00|72038.3|72028.3|72040.2|72030.2|72040.3|72030.3|72034.8|72024.8|321
1710484200000|2024-03-15 06:30:00|72040.1|72030.1|72039.6|72029.6|72042.5|72032.5|72038.4|72028.4|246
1710484500000|2024-03-15 06:35:00|72039.7|72029.7|72042.8|72032.8|72044.5|72034.5|72039.5|72029.5|174
1710484800000|2024-03-15 06:40:00|72042.7|72032.7|72044.4|72034.4|72045.6|72035.6|72040.9|72030.9|216
1710485100000|2024-03-15 06:45:00|72044.3|72034.3|72041.9|72031.9|72044.9|72034.9|72035.1|72025.1|298
1710485400000|2024-03-15 06:50:00|72041.8|72031.8|72025.5|72015.5|72042.2|72032.2|72022.5|72012.5|462
1710485700000|2024-03-15 06:55:00|72025.3|72015.3|72008.8|71998.8|72031.2|72021.2|72005.5|71995.5|716
1710486000000|2024-03-15 07:00:00|72010.8|72000.8|72016.2|72006.2|72022.4|72012.4|72010.8|72000.8|397
1710486300000|2024-03-15 07:05:00|72016.1|72006.1|72024.1|72014.1|72025.8|72015.8|72012.9|72002.9|447
1710486600000|2024-03-15 07:10:00|72024|72014|72033.5|72023.5|72033.6|72023.6|72023.9|72013.9|339
1710486900000|2024-03-15 07:15:00|72033.4|72023.4|72034.2|72024.2|72038|72028|72031.6|72021.6|351
1710487200000|2024-03-15 07:20:00|72034|72024|72038|72028|72046.2|72036.2|72033.5|72023.5|388
1710487500000|2024-03-15 07:25:00|72038.8|72028.8|72035.9|72025.9|72039.6|72029.6|72033|72023|279
1710487800000|2024-03-15 07:30:00|72036.1|72026.1|72045.1|72035.1|72045.7|72035.7|72033.7|72023.7|343
1710488100000|2024-03-15 07:35:00|72045.2|72035.2|72043.2|72033.2|72045.5|72035.5|72042.7|72032.7|194
1710488400000|2024-03-15 07:40:00|72043.3|72033.3|72042.8|72032.8|72045.2|72035.2|72041.9|72031.9|272
1710488700000|2024-03-15 07:45:00|72042.7|72032.7|72044|72034|72045.4|72035.4|72038.2|72028.2|287
1710489000000|2024-03-15 07:50:00|72044.1|72034.1|72052.5|72042.5|72052.9|72042.9|72044.1|72034.1|336
1710489300000|2024-03-15 07:55:00|72052.6|72042.6|72054.1|72044.1|72054.1|72044.1|72047.5|72037.5|355
1710489600000|2024-03-15 08:00:00|72057|72047|72053.4|72043.4|72057.7|72047.7|72050.7|72040.7|449
1710489900000|2024-03-15 08:05:00|72053.3|72043.3|72049|72039|72054.7|72044.7|72047.5|72037.5|332
1710490200000|2024-03-15 08:10:00|72049.1|72039.1|72055.9|72045.9|72057.3|72047.3|72048.6|72038.6|308
1710490500000|2024-03-15 08:15:00|72056.2|72046.2|72051.9|72041.9|72057.8|72047.8|72051.1|72041.1|281
1710490800000|2024-03-15 08:20:00|72051.8|72041.8|72053.6|72043.6|72053.6|72043.6|72049.3|72039.3|284
1710491100000|2024-03-15 08:25:00|72053.5|72043.5|72051.1|72041.1|72054.1|72044.1|72047.1|72037.1|334
1710491400000|2024-03-15 08:30:00|72051|72041|72049.5|72039.5|72057|72043.6|72044.1|72034.1|410
1710491700000|2024-03-15 08:35:00|72049.4|72039.4|72050|72040|72053.6|72043.6|72048.8|72038.8|329
1710492000000|2024-03-15 08:40:00|72050.1|72040.1|72045.4|72035.4|72052.6|72042.6|72044.9|72034.9|254
1710492300000|2024-03-15 08:45:00|72045.5|72035.5|72044.7|72034.7|72046|72036|72041.5|72031.5|279
1710492600000|2024-03-15 08:50:00|72044.6|72034.6|72043.8|72033.8|72044.9|72034.9|72041.2|72031.2|191
1710492900000|2024-03-15 08:55:00|72044.2|72034.2|72049.6|72039.6|72050.6|72040.6|72043.4|72033.4|269
1710493200000|2024-03-15 09:00:00|72049.4|72039.4|72050.5|72040.5|72053.8|72043.8|72049.4|72039.4|265
1710493500000|2024-03-15 09:05:00|72050.4|72040.4|72048.9|72038.9|72053|72043|72048.6|72038.6|258
1710493800000|2024-03-15 09:10:00|72049|72039|72050|72040|72050.9|72040.9|72048.9|72038.9|257
1710494100000|2024-03-15 09:15:00|72049.6|72039.6|72049.3|72039.3|72051.8|72041.8|72046.5|72036.5|296
1710494400000|2024-03-15 09:20:00|72049.2|72039.2|72047.2|72037.2|72049.8|72039.8|72045.7|72035.7|249
1710494700000|2024-03-15 09:25:00|72047.1|72037.1|72043|72033|72047.6|72037.6|72040|72030|276
1710495000000|2024-03-15 09:30:00|72042.5|72032.5|72037.1|72027.1|72042.6|72032.6|72033|72023|326
1710495300000|2024-03-15 09:35:00|72037.2|72027.2|72037|72027|72041.6|72031.6|72030.6|72020.6|370
1710495600000|2024-03-15 09:40:00|72037.2|72027.2|72036.1|72026.1|72039.3|72029.3|72035.4|72025.4|279
1710495900000|2024-03-15 09:45:00|72036|72026|72040.9|72030.9|72041.1|72031.1|72034.5|72024.5|255
1710496200000|2024-03-15 09:50:00|72040.7|72030.7|72033.9|72023.9|72041.4|72031.4|72033.8|72023.8|281
1710496500000|2024-03-15 09:55:00|72034|72024|72034.4|72014.4|72038.7|72028.7|72026.3|72013.9|376
1710496800000|2024-03-15 10:00:00|72034.7|72014.7|72033.7|72023.7|72038.8|72024.6|72024.9|72014.7|319
1710497100000|2024-03-15 10:05:00|72033.8|72023.8|72037.2|72027.2|72037.3|72027.3|72033|72023|298
1710497400000|2024-03-15 10:10:00|72037.7|72027.7|72035.2|72025.2|72037.8|72027.8|72033.2|72023.2|224
1710497700000|2024-03-15 10:15:00|72035.4|72025.4|72031.8|72021.8|72037.6|72027.6|72031.7|72021.7|299
1710498000000|2024-03-15 10:20:00|72031.7|72021.7|72034.5|72024.5|72034.5|72024.5|72024.5|72014.5|245
1710498300000|2024-03-15 10:25:00|72034.4|72024.4|72036.4|72026.4|72039.4|72029.4|72032.5|72022.5|301
1710498600000|2024-03-15 10:30:00|72035.9|72025.9|72035.6|72025.6|72038.7|72028.7|72034.6|72024.6|225
1710498900000|2024-03-15 10:35:00|72035.5|72025.5|72037.7|72027.7|72037.7|72027.7|72033.3|72023.3|176
1710499200000|2024-03-15 10:40:00|72037.6|72027.6|72044.1|72034.1|72044.1|72034.1|72036.8|72026.8|174
1710499500000|2024-03-15 10:45:00|72044|72034|72043.9|72033.9|72046.6|72036.6|72043.5|72033.5|159
1710499800000|2024-03-15 10:50:00|72043.8|72033.8|72040.3|72030.3|72044.3|72034.3|72037.9|72027.9|140
1710500100000|2024-03-15 10:55:00|72040.4|72030.4|72044.1|72034.1|72046|72036|72039.5|72029.5|193
1710500400000|2024-03-15 11:00:00|72044|72034|72042.6|72032.6|72044.6|72034.6|72041.3|72031.3|205
1710500700000|2024-03-15 11:05:00|72042.5|72032.5|72044.6|72034.6|72046.6|72036.6|72042.5|72032.5|244
1710501000000|2024-03-15 11:10:00|72044.7|72034.7|72043.5|72033.5|72047|72037|72042.5|72032.5|204
1710501300000|2024-03-15 11:15:00|72042.6|72032.6|72042|72032|72044|72034|72041.4|72031.4|165
1710501600000|2024-03-15 11:20:00|72042.1|72032.1|72039.1|72029.1|72042.2|72032.2|72037.8|72027.8|143
1710501900000|2024-03-15 11:25:00|72039.2|72029.2|72041.7|72031.7|72042.1|72032.1|72036.8|72026.8|147
1710502200000|2024-03-15 11:30:00|72041.6|72031.6|72041.2|72031.2|72042.3|72032.3|72040.1|72030.1|188
1710502500000|2024-03-15 11:35:00|72041.3|72031.3|72040.5|72030.5|72041.4|72031.4|72038.5|72028.5|170
1710502800000|2024-03-15 11:40:00|72040.6|72030.6|72035.3|72025.3|72041.1|72031.1|72033.5|72023.5|220
1710503100000|2024-03-15 11:45:00|72035.2|72025.2|72031.6|72021.6|72036.2|72026.2|72028.7|72018.7|151
1710503400000|2024-03-15 11:50:00|72031.7|72021.7|72030.9|72020.9|72033.4|72023.4|72029.4|72019.4|198
1710503700000|2024-03-15 11:55:00|72031|72021|72031.4|72021.4|72032.3|72022.3|72029.3|72019.3|197
1710504000000|2024-03-15 12:00:00|72031.5|72021.5|72036.6|72026.6|72036.6|72026.6|72031.5|72021.5|409
1710504300000|2024-03-15 12:05:00|72036.7|72026.7|72040.8|72030.8|72041.4|72031.4|72034.2|72024.2|365
1710504600000|2024-03-15 12:10:00|72040.7|72030.7|72038.5|72028.5|72043.6|72033.6|72036.6|72026.6|233
1710504900000|2024-03-15 12:15:00|72038.6|72028.6|72035.6|72025.6|72038.7|72028.7|72033|72023|304
1710505200000|2024-03-15 12:20:00|72035.5|72025.5|72043.8|72033.8|72046.1|72036.1|72035.5|72025.5|412
1710505500000|2024-03-15 12:25:00|72043.9|72033.9|72057.5|72037.5|72059.8|72043.9|72042.6|72032.6|457
1710505800000|2024-03-15 12:30:00|72055.5|72035.5|72049.9|72039.9|72055.5|72045.1|72044.1|72024.1|750
1710506100000|2024-03-15 12:35:00|72049.8|72039.8|72052.2|72042.2|72053.4|72043.4|72048.9|72038.9|554
1710506400000|2024-03-15 12:40:00|72052.1|72042.1|72052.2|72042.2|72054.2|72044.2|72051|72041|501
1710506700000|2024-03-15 12:45:00|72052|72042|72046.9|72036.9|72054.9|72044.9|72046.5|72036.5|440
1710507000000|2024-03-15 12:50:00|72047|72037|72046.6|72036.6|72049.7|72039.7|72044.5|72034.5|389
1710507300000|2024-03-15 12:55:00|72046.7|72036.7|72044.6|72034.6|72049.3|72039.3|72043.9|72033.9|347
1710507600000|2024-03-15 13:00:00|72044.4|72034.4|72041.2|72031.2|72049.4|72039.4|72041|72031|611
1710507900000|2024-03-15 13:05:00|72040.9|72030.9|72042.2|72032.2|72047.5|72033.8|72035|72024.5|507
1710508200000|2024-03-15 13:10:00|72042.1|72032.1|72045.8|72025.8|72047.8|72032.2|72035.2|72020.4|406
1710508500000|2024-03-15 13:15:00|72045.7|72025.7|72034.4|72024.4|72045.9|72027.3|72025.6|72013.5|594
1710508800000|2024-03-15 13:20:00|72034.3|72024.3|72043.7|72033.7|72044.6|72034.6|72032.5|72022.5|610
1710509100000|2024-03-15 13:25:00|72043.9|72033.9|72048.6|72038.6|72049|72039|72041.6|72031.6|550
1710509400000|2024-03-15 13:30:00|72048.7|72038.7|72050.9|72040.9|72054.9|72044.9|72048.5|72038.5|641
1710509700000|2024-03-15 13:35:00|72050.8|72040.8|72049.7|72039.7|72058|72048|72045.9|72035.9|605
1710510000000|2024-03-15 13:40:00|72049.8|72039.8|72053.2|72043.2|72054|72044|72046.8|72036.8|545
1710510300000|2024-03-15 13:45:00|72053.3|72043.3|72048.8|72038.8|72054.3|72044.3|72044.1|72034.1|509
1710510600000|2024-03-15 13:50:00|72048.7|72038.7|72047.2|72037.2|72052.2|72042.2|72046.3|72036.3|458
1710510900000|2024-03-15 13:55:00|72047.5|72037.5|72044.3|72024.3|72047.8|72037.6|72040.6|72024.3|340
1710511200000|2024-03-15 14:00:00|72044.6|72024.6|72033.6|72023.6|72045.5|72026.8|72030.5|72018.7|543
1710511500000|2024-03-15 14:05:00|72033.7|72023.7|72045.2|72025.2|72049.2|72039.2|72033.6|72023.4|572
1710511800000|2024-03-15 14:10:00|72045.3|72025.3|72026.8|72016.8|72045.3|72026.3|72023.3|72013.3|598
1710512100000|2024-03-15 14:15:00|72026.6|72016.6|72019.4|72009.4|72027.4|72017.4|72013.9|72003.9|543
1710512400000|2024-03-15 14:20:00|72019.5|72009.5|72029.1|72019.1|72032|72022|72017.5|72007.5|494
1710512700000|2024-03-15 14:25:00|72029|72019|72042.4|72022.4|72042.5|72026.8|72028.4|72016.7|483
1710513000000|2024-03-15 14:30:00|72042.5|72022.5|72044.8|72024.8|72046.6|72032.6|72036.4|72020.4|495
1710513300000|2024-03-15 14:35:00|72044.9|72024.9|72038.7|72028.7|72052|72035.2|72037.9|72019.5|420
1710513600000|2024-03-15 14:40:00|72038.6|72028.6|72042.5|72022.5|72043.1|72029.2|72035|72015.4|470
1710513900000|2024-03-15 14:45:00|72042.4|72022.4|72031.9|72011.9|72042.6|72027.4|72028.6|72011.9|426
1710514200000|2024-03-15 14:50:00|72032|72012|72024.1|72014.1|72033.1|72017.1|72020.6|72003.6|464
1710514500000|2024-03-15 14:55:00|72024|72014|72024|72014|72030.5|72018.2|72022.4|72008.3|530
1710514800000|2024-03-15 15:00:00|72024.5|72014.5|72030.6|72020.6|72031.8|72021.8|72023.9|72013.9|520
1710515100000|2024-03-15 15:05:00|72030.7|72020.7|72037.8|72027.8|72038.5|72028.5|72029.1|72019.1|375
1710515400000|2024-03-15 15:10:00|72037.5|72027.5|72032.4|72022.4|72037.6|72027.6|72029.4|72019.4|370
1710515700000|2024-03-15 15:15:00|72032.5|72022.5|72034.9|72024.9|72035.4|72025.4|72031.1|72021.1|409
1710516000000|2024-03-15 15:20:00|72034.8|72024.8|72029.4|72019.4|72036.8|72026.8|72028.4|72018.4|397
1710516300000|2024-03-15 15:25:00|72029.5|72019.5|72033.4|72023.4|72034.4|72024.4|72028.8|72018.8|306
1710516600000|2024-03-15 15:30:00|72033.5|72023.5|72047.6|72027.6|72047.7|72030.2|72033.5|72023.5|338
1710516900000|2024-03-15 15:35:00|72047.5|72027.5|72045.6|72035.6|72055.2|72039.6|72043.1|72026.6|380
1710517200000|2024-03-15 15:40:00|72045.5|72035.5|72049.8|72039.8|72050.3|72040.3|72045.2|72035.2|390
1710517500000|2024-03-15 15:45:00|72049.7|72039.7|72057.4|72047.4|72058.1|72048.1|72049.6|72039.6|456
1710517800000|2024-03-15 15:50:00|72057.3|72047.3|72054.8|72044.8|72058.2|72048.2|72048.3|72038.3|351
1710518100000|2024-03-15 15:55:00|72056|72046|72065.7|72055.7|72065.8|72055.8|72055.7|72045.7|360
1710518400000|2024-03-15 16:00:00|72065.9|72055.9|72053|72043|72068.5|72058.5|72052.9|72042.9|325
1710518700000|2024-03-15 16:05:00|72052.9|72042.9|72047.8|72037.8|72053|72043|72046.7|72036.7|340
1710519000000|2024-03-15 16:10:00|72047.7|72037.7|72046.4|72036.4|72051.5|72041.5|72045.1|72035.1|262
1710519300000|2024-03-15 16:15:00|72046.5|72036.5|72054.8|72044.8|72055.2|72045.2|72046.2|72036.2|287
1710519600000|2024-03-15 16:20:00|72054.9|72044.9|72056.2|72046.2|72056.9|72046.9|72050.4|72040.4|401
1710519900000|2024-03-15 16:25:00|72056.3|72046.3|72052.7|72042.7|72062.8|72052.8|72052.3|72042.3|476
1710520200000|2024-03-15 16:30:00|72052.6|72042.6|72056.7|72046.7|72057.6|72047.6|72050.5|72040.5|550
1710520500000|2024-03-15 16:35:00|72056.6|72046.6|72057|72047|72059.6|72049.6|72053.5|72043.5|457
1710520800000|2024-03-15 16:40:00|72056.9|72046.9|72058.1|72048.1|72059.9|72049.9|72056.5|72046.5|494
1710521100000|2024-03-15 16:45:00|72058.3|72048.3|72057.4|72047.4|72059.3|72049.3|72054.6|72044.6|418
1710521400000|2024-03-15 16:50:00|72057.5|72047.5|72066.2|72056.2|72067.8|72057.8|72057.4|72047.4|441
1710521700000|2024-03-15 16:55:00|72066.3|72056.3|72067.1|72057.1|72067.4|72057.4|72063.2|72053.2|309
1710522000000|2024-03-15 17:00:00|72067|72057|72065.6|72055.6|72067.7|72057.7|72063.6|72053.6|366
1710522300000|2024-03-15 17:05:00|72065.4|72055.4|72063.8|72053.8|72066|72056|72062.7|72052.7|316
1710522600000|2024-03-15 17:10:00|72064.1|72054.1|72067.3|72057.3|72068.1|72058.1|72064.1|72054.1|263
1710522900000|2024-03-15 17:15:00|72067.5|72057.5|72066.7|72056.7|72067.6|72057.6|72066.3|72056.3|285
1710523200000|2024-03-15 17:20:00|72066.6|72056.6|72066.5|72056.5|72066.8|72056.8|72063.7|72053.7|319
1710523500000|2024-03-15 17:25:00|72066.8|72056.8|72067|72057|72067.2|72057.2|72064.4|72054.4|363
1710523800000|2024-03-15 17:30:00|72067.2|72057.2|72066.6|72056.6|72069.9|72057.8|72064|72049.9|322
1710524100000|2024-03-15 17:35:00|72066.7|72056.7|72064.8|72054.8|72067.5|72057.5|72064.7|72054.7|300
1710524400000|2024-03-15 17:40:00|72064.9|72054.9|72067.6|72057.6|72071.2|72057.7|72064.2|72050.8|360
1710524700000|2024-03-15 17:45:00|72067.7|72057.7|72068.2|72058.2|72068.7|72058.7|72067.5|72057.5|248
1710525000000|2024-03-15 17:50:00|72068.1|72058.1|72067|72057|72069.5|72059.5|72066.6|72056.6|229
1710525300000|2024-03-15 17:55:00|72067.1|72057.1|72070.2|72060.2|72073.6|72063.6|72066.8|72056.8|367
1710525600000|2024-03-15 18:00:00|72070.3|72060.3|72066.7|72056.7|72072.2|72062.2|72066.4|72056.4|343
1710525900000|2024-03-15 18:05:00|72066.8|72056.8|72068.9|72058.9|72068.9|72058.9|72066.6|72056.6|348
1710526200000|2024-03-15 18:10:00|72068.8|72058.8|72074.6|72054.6|72075.9|72059.9|72068.2|72053|410
1710526500000|2024-03-15 18:15:00|72074.7|72054.7|72075.1|72055.1|72075.5|72060.6|72068.8|72054|377
1710526800000|2024-03-15 18:20:00|72075|72055|72072.2|72062.2|72078|72062.9|72072.1|72054.6|378
1710527100000|2024-03-15 18:25:00|72072.3|72062.3|72072.8|72062.8|72077.9|72062.9|72072|72057.1|377
1710527400000|2024-03-15 18:30:00|72072.7|72062.7|72070.4|72060.4|72072.7|72062.7|72070|72060|257
1710527700000|2024-03-15 18:35:00|72070.5|72060.5|72068.2|72058.2|72070.9|72060.9|72068.1|72058.1|148
1710528000000|2024-03-15 18:40:00|72068.4|72058.4|72066.2|72056.2|72068.5|72058.5|72065.7|72055.7|160
1710528300000|2024-03-15 18:45:00|72066.1|72056.1|72068.1|72058.1|72068.7|72058.7|72065.9|72055.9|191
1710528600000|2024-03-15 18:50:00|72068|72058|72066.4|72056.4|72068.3|72058.3|72065.9|72055.9|187
1710528900000|2024-03-15 18:55:00|72066.5|72056.5|72067.7|72057.7|72068.5|72058.5|72065.8|72055.8|214
1710529200000|2024-03-15 19:00:00|72067.6|72057.6|72063.8|72053.8|72068|72058|72062.6|72052.6|182
1710529500000|2024-03-15 19:05:00|72063.9|72053.9|72062.8|72052.8|72064.2|72054.2|72061.6|72051.6|123
1710529800000|2024-03-15 19:10:00|72062.7|72052.7|72063.8|72053.8|72064.1|72054.1|72061|72051|168
1710530100000|2024-03-15 19:15:00|72063.9|72053.9|72064.5|72054.5|72065.9|72055.9|72063.6|72053.6|205
1710530400000|2024-03-15 19:20:00|72064.3|72054.3|72061.8|72051.8|72064.5|72054.5|72061.7|72051.7|115
1710530700000|2024-03-15 19:25:00|72061.9|72051.9|72064.6|72054.6|72065.1|72055.1|72060.4|72050.4|191
1710531000000|2024-03-15 19:30:00|72064.5|72054.5|72066.2|72056.2|72066.7|72056.7|72064.4|72054.4|158
1710531300000|2024-03-15 19:35:00|72066.1|72056.1|72066.1|72056.1|72066.4|72056.4|72065.4|72055.4|143
1710531600000|2024-03-15 19:40:00|72066.2|72056.2|72067.4|72057.4|72067.9|72057.9|72066|72056|137
1710531900000|2024-03-15 19:45:00|72067.5|72057.5|72063.1|72053.1|72072.4|72062.4|72061.3|72051.3|355
1710532200000|2024-03-15 19:50:00|72062.1|72052.1|72068.6|72058.6|72069.1|72059.1|72059.1|72049.1|318
1710532500000|2024-03-15 19:55:00|72068.7|72058.7|72068.7|72058.7|72069.1|72059.1|72067.5|72057.5|261
1710532800000|2024-03-15 20:00:00|72067.2|72057.2|72068.9|72048.9|72069.6|72057.2|72064.3|72047.8|171
1710533100000|2024-03-15 20:05:00|72069|72049|72070.9|72050.9|72071.1|72051.1|72068.7|72048.7|133
1710533400000|2024-03-15 20:10:00|72071|72051|72071.4|72051.4|72071.7|72051.7|72070.8|72050.8|162
1710533700000|2024-03-15 20:15:00|72071.3|72051.3|72070.5|72050.5|72071.5|72051.5|72070|72050|215
1710534000000|2024-03-15 20:20:00|72070.4|72050.4|72070.5|72050.5|72070.6|72050.6|72069.6|72049.6|161
1710534300000|2024-03-15 20:25:00|72070.4|72050.4|72068.6|72048.6|72070.9|72050.9|72067.3|72047.3|168
1710534600000|2024-03-15 20:30:00|72068.7|72048.7|72068.5|72048.5|72069.1|72049.1|72067.3|72047.3|152
1710534900000|2024-03-15 20:35:00|72068.6|72048.6|72070.8|72050.8|72070.8|72050.8|72068.4|72048.4|143
1710535200000|2024-03-15 20:40:00|72071.2|72051.2|72069.2|72049.2|72071.2|72051.2|72067.1|72047.1|183
1710535500000|2024-03-15 20:45:00|72069.4|72049.4|72071.5|72051.5|72072.3|72052.3|72069.4|72049.4|122
1710535800000|2024-03-15 20:50:00|72071.6|72051.6|72073.5|72053.5|72073.5|72053.5|72071.5|72051.5|142
1710536100000|2024-03-15 20:55:00|72073.4|72053.4|72059.6|72039.6|72075.9|72055.9|72059.6|72039.6|188
1710709200000|2024-03-17 21:00:00|72088.2|71982.2|72048.8|72026.8|72088.2|72034.9|72048.7|71982.2|12
1710709500000|2024-03-17 21:05:00|72048.7|72026.7|72053.2|72031.2|72053.5|72031.5|72048.7|72026.7|28
1710709800000|2024-03-17 21:10:00|72053.7|72031.7|72053.8|72031.8|72057.3|72035.3|72052.6|72030.6|25
1710710100000|2024-03-17 21:15:00|72053.4|72031.4|72053.4|72031.4|72053.7|72031.7|72052.9|72030.9|30
1710710400000|2024-03-17 21:20:00|72052.9|72030.9|72050|72028|72054|72032|72049.9|72027.9|43
1710710700000|2024-03-17 21:25:00|72047.7|72025.7|72054.4|72032.4|72054.4|72032.4|72047.7|72025.7|33
1710711000000|2024-03-17 21:30:00|72054.2|72032.2|72055.5|72033.5|72056.2|72034.2|72054.2|72032.2|30
1710711300000|2024-03-17 21:35:00|72055.6|72033.6|72055.2|72033.2|72055.6|72033.6|72054.8|72032.8|35
1710711600000|2024-03-17 21:40:00|72055.1|72033.1|72055|72033|72083.9|72033.7|72053.8|72004|98
1710711900000|2024-03-17 21:45:00|72081.9|72004.9|72082.6|72008.3|72083.8|72034.3|72053.3|72000.8|140
1710712200000|2024-03-17 21:50:00|72082.4|72008.1|72078.5|72032.5|72083.6|72036.1|72073.5|72000.8|221
1710712500000|2024-03-17 21:55:00|72078.4|72031.6|72074.5|72009.8|72078.5|72033.3|72070.6|72005.5|119
1710712800000|2024-03-17 22:00:00|72072.4|72013.8|72072.2|72011.4|72079.1|72013.8|72070.2|72002.2|185
1710713100000|2024-03-17 22:05:00|72070|72017|72072.3|72017.5|72076.4|72023|72067.9|72013.7|82
1710713400000|2024-03-17 22:10:00|72072.5|72017.7|72071.4|72019.8|72075|72026|72066|72012.8|107
1710713700000|2024-03-17 22:15:00|72068.3|72025.1|72070.6|72023.8|72071.4|72027.2|72066.1|72021.8|117
1710714000000|2024-03-17 22:20:00|72070.7|72024|72063|72031.8|72071.3|72032.4|72062.8|72023.6|202
1710714300000|2024-03-17 22:25:00|72063.1|72031.9|72064.1|72030.1|72064.8|72032.2|72062.2|72027.7|180
1710714600000|2024-03-17 22:30:00|72064.2|72030.2|72062.5|72032|72064.2|72037.7|72056.7|72029.8|133
1710714900000|2024-03-17 22:35:00|72057.2|72037.2|72063.8|72032.5|72064.2|72038.6|72056.5|72030.8|228
1710715200000|2024-03-17 22:40:00|72063.7|72032.4|72059.9|72039.9|72066.2|72044.9|72055.7|72029.8|302
1710715500000|2024-03-17 22:45:00|72059.7|72039.7|72061.9|72041.9|72068.5|72047.7|72059.1|72035.8|668
1710715800000|2024-03-17 22:50:00|72062.2|72042.2|72063.2|72043.2|72065.3|72045.3|72060.3|72040.3|291
1710716100000|2024-03-17 22:55:00|72063|72043|72062.1|72042.1|72068.2|72048|72060.7|72038.2|606
1710716400000|2024-03-17 23:00:00|72061.8|72041.8|72061.6|72041.6|72067.5|72047.5|72060.5|72040.5|519
1710716700000|2024-03-17 23:05:00|72061.5|72041.5|72062.5|72042.5|72069|72049|72061.1|72041.1|904
1710717000000|2024-03-17 23:10:00|72063|72043|72066.4|72046.4|72069.3|72049.3|72058.2|72038.2|787
1710717300000|2024-03-17 23:15:00|72066|72046|72066.7|72046.7|72069.2|72049.2|72065.7|72045.7|725
1710717600000|2024-03-17 23:20:00|72066.8|72046.8|72065.3|72045.3|72068.6|72048.6|72064.4|72044.4|393
1710717900000|2024-03-17 23:25:00|72065.4|72045.4|72067.6|72047.6|72069.3|72049.3|72065|72045|388
1710718200000|2024-03-17 23:30:00|72067.3|72047.3|72067.9|72047.9|72069.4|72049.4|72067.1|72047.1|154
1710718500000|2024-03-17 23:35:00|72068|72048|72066|72046|72070.7|72050.7|72064.4|72044.4|269
1710718800000|2024-03-17 23:40:00|72066.1|72046.1|72069|72049|72069.5|72049.5|72064.5|72044.5|487
1710719100000|2024-03-17 23:45:00|72069.1|72049.1|72067.2|72047.2|72069.5|72049.5|72066|72046|619
1710719400000|2024-03-17 23:50:00|72066.9|72046.9|72073.3|72053.3|72073.5|72053.5|72066.9|72046.9|275
1710719700000|2024-03-17 23:55:00|72073.4|72053.4|72073.5|72053.5|72074.2|72054.2|72072.2|72052.2|209
1710720000000|2024-03-18 00:00:00|72072.9|72052.9|72070.4|72060.4|72075.5|72060.4|72066.7|72051.6|231
1710720300000|2024-03-18 00:05:00|72070.5|72060.5|72078.2|72058.2|72078.7|72063.4|72070.4|72056.9|230
1710720600000|2024-03-18 00:10:00|72078.3|72058.3|72077.3|72067.3|72082.6|72068|72076.2|72057|291
1710720900000|2024-03-18 00:15:00|72077.4|72067.4|72078|72068|72078.7|72068.7|72073.3|72063.3|223
1710721200000|2024-03-18 00:20:00|72078.1|72068.1|72079.4|72059.4|72084.8|72070|72074.4|72058.6|301
1710721500000|2024-03-18 00:25:00|72079.6|72059.6|72071.3|72061.3|72080|72064.1|72071.1|72056.7|188
1710721800000|2024-03-18 00:30:00|72071.1|72061.1|72071.1|72061.1|72076.5|72062.8|72071.1|72056.1|189
1710722100000|2024-03-18 00:35:00|72071.2|72061.2|72071.3|72061.3|72076.7|72062|72070.5|72056|241
1710722400000|2024-03-18 00:40:00|72071.6|72061.6|72072.1|72062.1|72073.4|72063.4|72071.3|72061.3|204
1710722700000|2024-03-18 00:45:00|72072.2|72062.2|72070.9|72060.9|72072.7|72062.7|72070.7|72060.7|140
1710723000000|2024-03-18 00:50:00|72070.8|72060.8|72068.1|72058.1|72077.2|72062.5|72067.4|72055.8|207
1710723300000|2024-03-18 00:55:00|72067.9|72057.9|72073.2|72063.2|72078.5|72063.7|72065.6|72055.6|174
1710723600000|2024-03-18 01:00:00|72073.1|72063.1|72074.2|72064.2|72077.4|72067.4|72072.6|72062.6|297
1710723900000|2024-03-18 01:05:00|72074.1|72064.1|72076|72066|72076.8|72066.8|72070.3|72060.3|284
1710724200000|2024-03-18 01:10:00|72075.9|72065.9|72084.9|72064.9|72090.6|72073.5|72075.2|72062.8|285
1710724500000|2024-03-18 01:15:00|72084.5|72064.5|72070.4|72060.4|72086.2|72066.2|72069.1|72054.1|299
1710724800000|2024-03-18 01:20:00|72070.5|72060.5|72071.3|72061.3|72079.6|72069.6|72069.7|72059.7|349
1710725100000|2024-03-18 01:25:00|72071.4|72061.4|72076.7|72066.7|72077.3|72067.3|72070.3|72060.3|416
1710725400000|2024-03-18 01:30:00|72076.2|72066.2|72063|72053|72076.2|72066.2|72060.3|72050.3|566
1710725700000|2024-03-18 01:35:00|72063.3|72053.3|72069.4|72059.4|72069.5|72059.5|72060.9|72050.9|468
1710726000000|2024-03-18 01:40:00|72069.5|72059.5|72056.8|72046.8|72070.5|72060.5|72056.8|72046.8|422
1710726300000|2024-03-18 01:45:00|72056.9|72046.9|72059|72049|72059.2|72049.2|72053.2|72043.2|378
1710726600000|2024-03-18 01:50:00|72058.5|72048.5|72056.9|72046.9|72058.6|72048.6|72054.7|72044.7|379
1710726900000|2024-03-18 01:55:00|72056.8|72046.8|72044.9|72024.9|72056.8|72046.8|72039.9|72024.9|479
1710727200000|2024-03-18 02:00:00|72044.6|72024.6|72043.8|72033.8|72046.1|72036.1|72031.4|72011.4|609
1710727500000|2024-03-18 02:05:00|72043.7|72033.7|72051.1|72041.1|72052.1|72042.1|72041.6|72031.6|386
1710727800000|2024-03-18 02:10:00|72051|72041|72053.8|72043.8|72056.2|72046.2|72050.3|72040.3|330
1710728100000|2024-03-18 02:15:00|72053.7|72043.7|72050.9|72040.9|72055.6|72045.6|72050.1|72040.1|428
1710728400000|2024-03-18 02:20:00|72051|72041|72047.3|72037.3|72053.4|72043.4|72046.2|72036.2|399
1710728700000|2024-03-18 02:25:00|72047.4|72037.4|72047.2|72037.2|72050.4|72040.4|72043.3|72033.3|349
1710729000000|2024-03-18 02:30:00|72047.4|72037.4|72037.4|72027.4|72048.4|72038.4|72035.5|72025.5|386
1710729300000|2024-03-18 02:35:00|72037.5|72027.5|72031.7|72021.7|72037.6|72027.6|72027.4|72017.4|413
1710729600000|2024-03-18 02:40:00|72031.9|72021.9|72040.1|72030.1|72040.1|72030.1|72031.8|72021.8|363
1710729900000|2024-03-18 02:45:00|72040.3|72030.3|72037.1|72027.1|72041.5|72031.5|72035|72025|426
1710730200000|2024-03-18 02:50:00|72037|72027|72033.2|72023.2|72037|72027|72029.9|72019.9|318
1710730500000|2024-03-18 02:55:00|72033.1|72023.1|72028.9|72018.9|72034.8|72024.8|72028.7|72018.7|356
1710730800000|2024-03-18 03:00:00|72028.8|72018.8|72037.3|72027.3|72037.4|72027.4|72028.8|72018.8|302
1710731100000|2024-03-18 03:05:00|72037.2|72027.2|72035.2|72025.2|72038.2|72028.2|72033.7|72023.7|323
1710731400000|2024-03-18 03:10:00|72035.5|72025.5|72028.5|72018.5|72036.6|72026.6|72023.8|72013.8|338
1710731700000|2024-03-18 03:15:00|72028.1|72018.1|72034.9|72024.9|72035.9|72025.9|72027.9|72017.9|184
1710732000000|2024-03-18 03:20:00|72035|72025|72041.5|72031.5|72041.6|72031.6|72033.5|72023.5|291
1710732300000|2024-03-18 03:25:00|72041.6|72031.6|72042.4|72032.4|72049.1|72039.1|72040.9|72030.9|288
1710732600000|2024-03-18 03:30:00|72042.1|72032.1|72041.6|72031.6|72042.3|72032.3|72038.3|72028.3|261
1710732900000|2024-03-18 03:35:00|72041.7|72031.7|72036.3|72026.3|72042.7|72032.7|72036.1|72026.1|217
1710733200000|2024-03-18 03:40:00|72036.2|72026.2|72043.6|72033.6|72044|72034|72035.7|72025.7|176
1710733500000|2024-03-18 03:45:00|72043.7|72033.7|72043.7|72033.7|72044.3|72034.3|72042.9|72032.9|189
1710733800000|2024-03-18 03:50:00|72043.8|72033.8|72045.8|72035.8|72049.5|72039.5|72043.4|72033.4|217
1710734100000|2024-03-18 03:55:00|72045.9|72035.9|72036.3|72026.3|72049.2|72039.2|72036.3|72026.3|307
1710734400000|2024-03-18 04:00:00|72036.2|72026.2|72034.2|72024.2|72040.5|72030.5|72033.6|72023.6|307
1710734700000|2024-03-18 04:05:00|72034|72024|72038.4|72028.4|72039.2|72029.2|72034|72024|201
1710735000000|2024-03-18 04:10:00|72038.5|72028.5|72044.4|72034.4|72046.3|72036.3|72038.3|72028.3|141
1710735300000|2024-03-18 04:15:00|72044.2|72034.2|72046.6|72036.6|72047.5|72037.5|72044.1|72034.1|153
1710735600000|2024-03-18 04:20:00|72046.8|72036.8|72051.9|72041.9|72052.4|72042.4|72045.9|72035.9|155
1710735900000|2024-03-18 04:25:00|72051.8|72041.8|72052.9|72042.9|72054.2|72044.2|72049.4|72039.4|215
1710736200000|2024-03-18 04:30:00|72052.8|72042.8|72055.1|72045.1|72055.3|72045.3|72051.9|72041.9|192
1710736500000|2024-03-18 04:35:00|72055.2|72045.2|72054.5|72044.5|72056.2|72046.2|72052.2|72042.2|152
1710736800000|2024-03-18 04:40:00|72054.6|72044.6|72055.7|72045.7|72056|72046|72054.3|72044.3|218
1710737100000|2024-03-18 04:45:00|72055.6|72045.6|72056.7|72046.7|72056.7|72046.7|72055.2|72045.2|178
1710737400000|2024-03-18 04:50:00|72056.6|72046.6|72057.5|72047.5|72057.5|72047.5|72053.9|72043.9|187
1710737700000|2024-03-18 04:55:00|72057.3|72047.3|72054.1|72044.1|72057.6|72047.6|72051.7|72041.7|275
1710738000000|2024-03-18 05:00:00|72054|72044|72054.9|72044.9|72057.2|72047.2|72053.2|72043.2|353
1710738300000|2024-03-18 05:05:00|72054.8|72044.8|72052.1|72042.1|72055.5|72045.5|72051.3|72041.3|253
1710738600000|2024-03-18 05:10:00|72052.2|72042.2|72051.8|72041.8|72053|72043|72050.9|72040.9|282
1710738900000|2024-03-18 05:15:00|72051.9|72041.9|72053.8|72043.8|72056|72046|72051.8|72041.8|349
1710739200000|2024-03-18 05:20:00|72053.7|72043.7|72050.9|72040.9|72053.8|72043.8|72048.6|72038.6|313
1710739500000|2024-03-18 05:25:00|72050.8|72040.8|72053.9|72043.9|72054.1|72044.1|72050.4|72040.4|262
1710739800000|2024-03-18 05:30:00|72054|72044|72049.2|72039.2|72054.3|72044.3|72047.3|72037.3|313
1710740100000|2024-03-18 05:35:00|72049.3|72039.3|72049|72039|72049.5|72039.5|72045.5|72035.5|281
1710740400000|2024-03-18 05:40:00|72048.9|72038.9|72049.9|72039.9|72052.5|72042.5|72048|72038|214
1710740700000|2024-03-18 05:45:00|72049.8|72039.8|72046.5|72036.5|72050.2|72040.2|72044.9|72034.9|194
1710741000000|2024-03-18 05:50:00|72046.7|72036.7|72046.5|72036.5|72047.8|72037.8|72045.2|72035.2|205
1710741300000|2024-03-18 05:55:00|72046.6|72036.6|72055.4|72045.4|72056.4|72046.4|72046.3|72036.3|257
1710741600000|2024-03-18 06:00:00|72055.1|72045.1|72051.9|72041.9|72055.3|72045.3|72049.8|72039.8|433
1710741900000|2024-03-18 06:05:00|72051.8|72041.8|72051.5|72041.5|72053.5|72043.5|72049.4|72039.4|332
1710742200000|2024-03-18 06:10:00|72051.4|72041.4|72053.2|72043.2|72053.7|72043.7|72050.5|72040.5|299
1710742500000|2024-03-18 06:15:00|72053.1|72043.1|72054.4|72044.4|72054.5|72044.5|72052|72042|176
1710742800000|2024-03-18 06:20:00|72054.3|72044.3|72056.2|72046.2|72058.1|72048.1|72052.8|72042.8|284
1710743100000|2024-03-18 06:25:00|72056.3|72046.3|72060.3|72050.3|72061.6|72051.6|72053.8|72043.8|270
1710743400000|2024-03-18 06:30:00|72060.4|72050.4|72056.2|72046.2|72060.6|72050.6|72055.3|72045.3|231
1710743700000|2024-03-18 06:35:00|72056.3|72046.3|72056.7|72046.7|72061|72051|72056.2|72046.2|208
1710744000000|2024-03-18 06:40:00|72056.6|72046.6|72055.5|72045.5|72057.7|72047.7|72053.4|72043.4|181
1710744300000|2024-03-18 06:45:00|72055.6|72045.6|72041.2|72031.2|72056.2|72046.2|72040.9|72025.9|334
1710744600000|2024-03-18 06:50:00|72041.1|72031.1|72048.2|72038.2|72054.7|72040.5|72040.8|72030.8|334
1710744900000|2024-03-18 06:55:00|72048.3|72038.3|72052.5|72042.5|72054.8|72044.8|72047.9|72037.9|311
1710745200000|2024-03-18 07:00:00|72051.9|72041.9|72052.8|72042.8|72054.1|72044.1|72049|72039|427
1710745500000|2024-03-18 07:05:00|72052.9|72042.9|72050.8|72040.8|72053.2|72043.2|72049.9|72039.9|363
1710745800000|2024-03-18 07:10:00|72050.7|72040.7|72058.3|72048.3|72061.4|72051.4|72050.4|72040.4|383
1710746100000|2024-03-18 07:15:00|72058.2|72048.2|72057|72047|72062.3|72052.3|72056|72046|460
1710746400000|2024-03-18 07:20:00|72056.9|72046.9|72055.9|72045.9|72057|72047|72052.1|72042.1|360
1710746700000|2024-03-18 07:25:00|72056|72046|72058.5|72048.5|72059.4|72049.4|72053.6|72043.6|286
1710747000000|2024-03-18 07:30:00|72058.4|72048.4|72061.5|72051.5|72061.5|72051.5|72055.9|72045.9|356
1710747300000|2024-03-18 07:35:00|72062.7|72052.7|72055.2|72045.2|72067.8|72057.8|72054.2|72044.2|385
1710747600000|2024-03-18 07:40:00|72055.1|72045.1|72058.9|72048.9|72059.8|72049.8|72054.3|72044.3|294
1710747900000|2024-03-18 07:45:00|72059|72049|72062.5|72052.5|72062.7|72052.7|72056.7|72046.7|379
1710748200000|2024-03-18 07:50:00|72062.6|72052.6|72062.4|72052.4|72063.7|72053.7|72061.7|72051.7|286
1710748500000|2024-03-18 07:55:00|72062.6|72052.6|72062.1|72052.1|72062.8|72052.8|72058.6|72048.6|450
1710748800000|2024-03-18 08:00:00|72062|72052|72059.9|72049.9|72065.6|72055.6|72059.8|72049.8|460
1710749100000|2024-03-18 08:05:00|72060|72050|72059.7|72049.7|72060.5|72050.5|72057.6|72047.6|361
1710749400000|2024-03-18 08:10:00|72059.9|72049.9|72060.1|72050.1|72060.3|72050.3|72057.5|72047.5|371
1710749700000|2024-03-18 08:15:00|72059.8|72049.8|72058.2|72048.2|72059.8|72049.8|72057.8|72047.8|352
1710750000000|2024-03-18 08:20:00|72058.4|72048.4|72064.7|72054.7|72064.8|72054.8|72058.2|72048.2|382
1710750300000|2024-03-18 08:25:00|72064.8|72054.8|72065|72055|72065.4|72055.4|72061.1|72051.1|328
1710750600000|2024-03-18 08:30:00|72065.2|72055.2|72061.8|72051.8|72065.3|72055.3|72058.8|72048.8|308
1710750900000|2024-03-18 08:35:00|72061.7|72051.7|72062.1|72052.1|72062.1|72052.1|72059.7|72049.7|335
1710751200000|2024-03-18 08:40:00|72062|72052|72056.8|72046.8|72062.2|72052.2|72055.2|72045.2|283
1710751500000|2024-03-18 08:45:00|72056.9|72046.9|72058.7|72048.7|72059.5|72049.5|72055.8|72045.8|341
1710751800000|2024-03-18 08:50:00|72058.6|72048.6|72062.8|72052.8|72064.9|72054.9|72058.6|72048.6|332
1710752100000|2024-03-18 08:55:00|72062.7|72052.7|72067.5|72057.5|72068.9|72058.9|72062.7|72052.7|445
1710752400000|2024-03-18 09:00:00|72067.6|72057.6|72067.6|72057.6|72070.1|72060.1|72066.4|72056.4|399
1710752700000|2024-03-18 09:05:00|72067.7|72057.7|72072.3|72062.3|72073.7|72063.7|72066.2|72056.2|385
1710753000000|2024-03-18 09:10:00|72072.8|72062.8|72067|72057|72073.2|72063.2|72066.9|72056.9|409
1710753300000|2024-03-18 09:15:00|72067.1|72057.1|72068.1|72058.1|72068.4|72058.4|72063|72053|443
1710753600000|2024-03-18 09:20:00|72068|72058|72069.5|72059.5|72070.5|72060.5|72067.8|72057.8|348
1710753900000|2024-03-18 09:25:00|72070.3|72060.3|72072.2|72062.2|72072.8|72062.8|72070.3|72060.3|289
1710754200000|2024-03-18 09:30:00|72071.9|72061.9|72068|72058|72072.4|72062.4|72067.2|72057.2|289
1710754500000|2024-03-18 09:35:00|72068.1|72058.1|72068.9|72058.9|72069|72059|72065.1|72055.1|351
1710754800000|2024-03-18 09:40:00|72068.8|72058.8|72066.6|72056.6|72071.2|72061.2|72066.5|72056.5|358
1710755100000|2024-03-18 09:45:00|72066.5|72056.5|72066.4|72056.4|72067.2|72057.2|72065|72055|339
1710755400000|2024-03-18 09:50:00|72066.5|72056.5|72055.7|72045.7|72066.9|72056.9|72055|72045|346
1710755700000|2024-03-18 09:55:00|72055.6|72045.6|72057.6|72047.6|72060.7|72050.7|72050.8|72040.8|305
1710756000000|2024-03-18 10:00:00|72057.4|72047.4|72061.6|72051.6|72061.8|72051.8|72054.5|72044.5|348
1710756300000|2024-03-18 10:05:00|72061.7|72051.7|72061.4|72051.4|72061.8|72051.8|72058.6|72048.6|332
1710756600000|2024-03-18 10:10:00|72061.5|72051.5|72055.2|72045.2|72061.5|72051.5|72053.6|72043.6|322
1710756900000|2024-03-18 10:15:00|72055.4|72045.4|72060.7|72050.7|72061.7|72051.7|72052.5|72042.5|419
1710757200000|2024-03-18 10:20:00|72060.6|72050.6|72062.2|72052.2|72064.7|72054.7|72059|72049|313
1710757500000|2024-03-18 10:25:00|72062.3|72052.3|72061.9|72051.9|72067.8|72057.8|72061.9|72051.9|413
1710757800000|2024-03-18 10:30:00|72062.1|72052.1|72066|72056|72066.3|72056.3|72061.2|72051.2|361
1710758100000|2024-03-18 10:35:00|72065.7|72055.7|72067.7|72057.7|72070.1|72060.1|72064.1|72054.1|404
1710758400000|2024-03-18 10:40:00|72067.8|72057.8|72063.9|72053.9|72068.4|72058.4|72063.1|72053.1|353
1710758700000|2024-03-18 10:45:00|72064|72054|72063.6|72053.6|72064.3|72054.3|72062.5|72052.5|315
1710759000000|2024-03-18 10:50:00|72063.5|72053.5|72061.8|72051.8|72064.1|72054.1|72060.6|72050.6|343
1710759300000|2024-03-18 10:55:00|72061.7|72051.7|72060.1|72050.1|72063.2|72053.2|72059.6|72049.6|351
1710759600000|2024-03-18 11:00:00|72060.2|72050.2|72058.9|72048.9|72062.7|72052.7|72058.1|72048.1|397
1710759900000|2024-03-18 11:05:00|72059.3|72049.3|72060.2|72050.2|72062.7|72052.7|72059.1|72049.1|362
1710760200000|2024-03-18 11:10:00|72060.3|72050.3|72059.5|72049.5|72061|72051|72057.7|72047.7|337
1710760500000|2024-03-18 11:15:00|72059.6|72049.6|72063.5|72053.5|72063.8|72053.8|72058.1|72048.1|317
1710760800000|2024-03-18 11:20:00|72063.4|72053.4|72062.7|72052.7|72064.6|72054.6|72062.5|72052.5|306
1710761100000|2024-03-18 11:25:00|72062.8|72052.8|72058|72048|72063.1|72053.1|72057.9|72047.9|290
1710761400000|2024-03-18 11:30:00|72058.1|72048.1|72052.9|72042.9|72058.2|72048.2|72052.1|72042.1|331
1710761700000|2024-03-18 11:35:00|72053|72043|72050.7|72040.7|72053.5|72043.5|72048.6|72038.6|332
1710762000000|2024-03-18 11:40:00|72050.5|72040.5|72044.9|72034.9|72051|72041|72044.9|72034.9|326
1710762300000|2024-03-18 11:45:00|72045.1|72035.1|72045.4|72035.4|72048.6|72038.6|72044.5|72034.5|345
1710762600000|2024-03-18 11:50:00|72045.5|72035.5|72045.4|72035.4|72045.6|72035.6|72042.7|72032.7|357
1710762900000|2024-03-18 11:55:00|72045.3|72035.3|72042.1|72032.1|72045.6|72035.6|72040|72030|314
1710763200000|2024-03-18 12:00:00|72042|72032|72043.2|72033.2|72043.5|72033.5|72039.4|72029.4|272
1710763500000|2024-03-18 12:05:00|72043.3|72033.3|72040.4|72030.4|72045|72035|72040.2|72030.2|230
1710763800000|2024-03-18 12:10:00|72040.3|72030.3|72038.8|72028.8|72041.4|72031.4|72038.3|72028.3|191
1710764100000|2024-03-18 12:15:00|72038.9|72028.9|72040|72030|72040|72030|72036.4|72026.4|175
1710764400000|2024-03-18 12:20:00|72039.9|72029.9|72037.7|72027.7|72044.5|72034.5|72036|72026|273
1710764700000|2024-03-18 12:25:00|72037.8|72027.8|72037.5|72027.5|72037.9|72027.9|72032.9|72022.9|259
1710765000000|2024-03-18 12:30:00|72037|72027|72039.6|72029.6|72040|72030|72037|72027|279
1710765300000|2024-03-18 12:35:00|72039.7|72029.7|72044.3|72034.3|72045.9|72035.9|72038|72028|262
1710765600000|2024-03-18 12:40:00|72044.4|72034.4|72050.3|72040.3|72051.7|72041.7|72043.4|72033.4|278
1710765900000|2024-03-18 12:45:00|72050.4|72040.4|72050.9|72040.9|72052.3|72042.3|72047.8|72037.8|246
1710766200000|2024-03-18 12:50:00|72050.7|72040.7|72049.8|72039.8|72055.1|72045.1|72049.8|72039.8|185
1710766500000|2024-03-18 12:55:00|72049.9|72039.9|72048.4|72038.4|72051.7|72041.7|72047.9|72037.9|276
1710766800000|2024-03-18 13:00:00|72048.5|72038.5|72038.1|72028.1|72048.5|72038.5|72035.8|72025.8|434
1710767100000|2024-03-18 13:05:00|72038|72028|72038.6|72028.6|72041.2|72031.2|72035.3|72025.3|295
1710767400000|2024-03-18 13:10:00|72038.7|72028.7|72040.8|72030.8|72041.9|72031.9|72036|72026|293
1710767700000|2024-03-18 13:15:00|72041|72031|72044|72034|72045.5|72035.5|72038.4|72028.4|292
1710768000000|2024-03-18 13:20:00|72044.1|72034.1|72043.6|72033.6|72044.2|72034.2|72039.1|72029.1|257
1710768300000|2024-03-18 13:25:00|72043.4|72033.4|72046.8|72036.8|72047|72037|72040.9|72030.9|240
1710768600000|2024-03-18 13:30:00|72047.1|72037.1|72047.2|72037.2|72049.3|72039.3|72042.1|72032.1|436
1710768900000|2024-03-18 13:35:00|72047.3|72037.3|72052.9|72042.9|72054|72044|72042.1|72032.1|354
1710769200000|2024-03-18 13:40:00|72052.8|72042.8|72052|72042|72052.8|72042.8|72045.7|72035.7|285
1710769500000|2024-03-18 13:45:00|72051.8|72041.8|72049.6|72039.6|72055.6|72045.6|72046.8|72036.8|325
1710769800000|2024-03-18 13:50:00|72049.5|72039.5|72051.5|72041.5|72051.9|72041.9|72045.6|72035.6|331
1710770100000|2024-03-18 13:55:00|72051.4|72041.4|72054.7|72044.7|72056.7|72046.7|72050.7|72040.7|312
1710770400000|2024-03-18 14:00:00|72054.6|72044.6|72054.6|72044.6|72058.7|72048.7|72051.4|72041.4|337
1710770700000|2024-03-18 14:05:00|72054.5|72044.5|72048.8|72038.8|72055.1|72045.1|72046|72036|390
1710771000000|2024-03-18 14:10:00|72048.6|72038.6|72052.5|72042.5|72054|72044|72048.2|72038.2|297
1710771300000|2024-03-18 14:15:00|72052.4|72042.4|72044.1|72034.1|72053|72043|72042.3|72032.3|330
1710771600000|2024-03-18 14:20:00|72044|72034|72046.3|72036.3|72048.4|72038.4|72043.7|72033.7|291
1710771900000|2024-03-18 14:25:00|72046.2|72036.2|72046.8|72036.8|72047.8|72037.8|72042.1|72032.1|277
1710772200000|2024-03-18 14:30:00|72046.9|72036.9|72052.8|72042.8|72056.3|72046.3|72046.2|72036.2|336
1710772500000|2024-03-18 14:35:00|72052.6|72042.6|72052|72042|72053.6|72043.6|72048.6|72038.6|305
1710772800000|2024-03-18 14:40:00|72051.9|72041.9|72056.1|72046.1|72056.3|72046.3|72051.3|72041.3|282
1710773100000|2024-03-18 14:45:00|72056.2|72046.2|72054.8|72044.8|72057|72047|72054.3|72044.3|231
1710773400000|2024-03-18 14:50:00|72054.9|72044.9|72060.6|72050.6|72062.4|72052.4|72054.9|72044.9|240
1710773700000|2024-03-18 14:55:00|72060.5|72050.5|72059.6|72049.6|72062.4|72052.4|72057.8|72047.8|204
1710774000000|2024-03-18 15:00:00|72059.7|72049.7|72058.5|72048.5|72061.1|72051.1|72057.9|72047.9|290
1710774300000|2024-03-18 15:05:00|72058.4|72048.4|72062.8|72052.8|72063.6|72053.6|72058.2|72048.2|237
1710774600000|2024-03-18 15:10:00|72063|72053|72059.9|72049.9|72063.1|72053.1|72057.9|72047.9|213
1710774900000|2024-03-18 15:15:00|72059.8|72049.8|72060.5|72050.5|72061.8|72051.8|72058.2|72048.2|260
1710775200000|2024-03-18 15:20:00|72060.4|72050.4|72068.3|72058.3|72068.9|72058.9|72060.4|72050.4|208
1710775500000|2024-03-18 15:25:00|72068.2|72058.2|72066.5|72056.5|72070.3|72060.3|72065.6|72055.6|200
1710775800000|2024-03-18 15:30:00|72066.6|72056.6|72069.4|72059.4|72072.2|72062.2|72066.3|72056.3|221
1710776100000|2024-03-18 15:35:00|72069.5|72059.5|72072.6|72062.6|72073.4|72063.4|72069.5|72059.5|151
1710776400000|2024-03-18 15:40:00|72072.7|72062.7|72074.2|72064.2|72076|72066|72071.5|72061.5|173
1710776700000|2024-03-18 15:45:00|72073.9|72063.9|72073.8|72063.8|72074.2|72064.2|72072.1|72062.1|193
1710777000000|2024-03-18 15:50:00|72074|72064|72072.3|72062.3|72074.1|72064.1|72070|72060|223
1710777300000|2024-03-18 15:55:00|72072.4|72062.4|72073.4|72063.4|72074.2|72064.2|72066.9|72056.9|339
1710777600000|2024-03-18 16:00:00|72073.5|72063.5|72081.7|72071.7|72081.8|72071.8|72073.5|72063.5|291
1710777900000|2024-03-18 16:05:00|72081.8|72071.8|72083.3|72073.3|72085.8|72075.8|72080.6|72070.6|223
1710778200000|2024-03-18 16:10:00|72083.2|72073.2|72085.1|72075.1|72086.6|72076.6|72081.3|72071.3|239
1710778500000|2024-03-18 16:15:00|72085|72075|72085.5|72075.5|72086.5|72076.5|72084.8|72074.8|201
1710778800000|2024-03-18 16:20:00|72085.6|72075.6|72089.4|72079.4|72090|72080|72085.1|72075.1|231
1710779100000|2024-03-18 16:25:00|72089.1|72079.1|72086|72076|72089.7|72079.7|72082.9|72072.9|274
1710779400000|2024-03-18 16:30:00|72086.1|72076.1|72086.5|72076.5|72087.8|72077.8|72081.2|72071.2|291
1710779700000|2024-03-18 16:35:00|72086.4|72076.4|72081.5|72071.5|72086.8|72076.8|72079.7|72069.7|238
1710780000000|2024-03-18 16:40:00|72081.6|72071.6|72079.2|72069.2|72081.8|72071.8|72078.5|72068.5|183
1710780300000|2024-03-18 16:45:00|72079.3|72069.3|72083.5|72073.5|72084|72074|72079.3|72069.3|166
1710780600000|2024-03-18 16:50:00|72084|72074|72082.7|72072.7|72085.6|72075.6|72081.8|72071.8|183
1710780900000|2024-03-18 16:55:00|72083.1|72073.1|72083.4|72073.4|72087.5|72077.5|72082.1|72072.1|286
1710781200000|2024-03-18 17:00:00|72083.3|72073.3|72075.8|72065.8|72083.6|72073.6|72075.8|72065.8|343
1710781500000|2024-03-18 17:05:00|72075.9|72065.9|72067.9|72057.9|72076.8|72066.8|72062.7|72052.7|381
1710781800000|2024-03-18 17:10:00|72068|72058|72069.9|72059.9|72076.3|72066.3|72067.2|72057.2|282
1710782100000|2024-03-18 17:15:00|72069.2|72059.2|72071.9|72061.9|72072.3|72062.3|72067.8|72057.8|310
1710782400000|2024-03-18 17:20:00|72071.8|72061.8|72074.5|72064.5|72078.8|72068.8|72071.6|72061.6|219
1710782700000|2024-03-18 17:25:00|72074.4|72064.4|72089.7|72069.7|72090|72074.5|72074.4|72064.4|228
1710783000000|2024-03-18 17:30:00|72089.8|72069.8|72084.7|72074.7|72089.8|72074.8|72082|72069.8|222
1710783300000|2024-03-18 17:35:00|72084.8|72074.8|72087.5|72077.5|72093.4|72077.9|72083.5|72068.6|229
1710783600000|2024-03-18 17:40:00|72087.6|72077.6|72090.8|72080.8|72095.6|72081.7|72087.3|72073|226
1710783900000|2024-03-18 17:45:00|72090.7|72080.7|72089.2|72079.2|72090.9|72080.9|72087.6|72077.6|115
1710784200000|2024-03-18 17:50:00|72089.1|72079.1|72083.5|72073.5|72089.4|72079.4|72083.3|72073.3|115
1710784500000|2024-03-18 17:55:00|72083.4|72073.4|72084.2|72074.2|72084.5|72074.5|72081.8|72071.8|153
1710784800000|2024-03-18 18:00:00|72084.1|72074.1|72083.4|72073.4|72084.8|72074.8|72081.3|72071.3|169
1710785100000|2024-03-18 18:05:00|72083.3|72073.3|72081|72071|72083.4|72073.4|72080.1|72070.1|157
1710785400000|2024-03-18 18:10:00|72081.1|72071.1|72077.6|72067.6|72081.2|72071.2|72076.4|72066.4|183
1710785700000|2024-03-18 18:15:00|72077.5|72067.5|72078.9|72068.9|72080.1|72070.1|72076.5|72066.5|178
1710786000000|2024-03-18 18:20:00|72079|72069|72074.4|72064.4|72079.8|72069.8|72074.1|72064.1|169
1710786300000|2024-03-18 18:25:00|72074.5|72064.5|72070.4|72060.4|72074.8|72064.8|72069.7|72059.7|152
1710786600000|2024-03-18 18:30:00|72070.5|72060.5|72071.9|72061.9|72072.1|72062.1|72069.6|72059.6|122
1710786900000|2024-03-18 18:35:00|72071.8|72061.8|72075|72065|72075|72065|72071.8|72061.8|109
1710787200000|2024-03-18 18:40:00|72074.9|72064.9|72076.2|72066.2|72077.3|72067.3|72074.3|72064.3|152
1710787500000|2024-03-18 18:45:00|72076.3|72066.3|72073.6|72063.6|72076.6|72066.6|72073.6|72063.6|149
1710787800000|2024-03-18 18:50:00|72073.5|72063.5|72075.3|72065.3|72075.5|72065.5|72073.2|72063.2|114
1710788100000|2024-03-18 18:55:00|72075.8|72065.8|72075.3|72065.3|72077.1|72067.1|72074.9|72064.9|133
1710788400000|2024-03-18 19:00:00|72075.2|72065.2|72075.7|72065.7|72076|72066|72074|72064|177
1710788700000|2024-03-18 19:05:00|72075.9|72065.9|72073.5|72063.5|72076.4|72066.4|72073.2|72063.2|142
1710789000000|2024-03-18 19:10:00|72073.4|72063.4|72071.6|72061.6|72073.6|72063.6|72070.9|72060.9|93
1710789300000|2024-03-18 19:15:00|72071.5|72061.5|72070.1|72060.1|72071.5|72061.5|72069.9|72059.9|86
1710789600000|2024-03-18 19:20:00|72070.2|72060.2|72064.5|72054.5|72070.2|72060.2|72063|72053|90
1710789900000|2024-03-18 19:25:00|72064.4|72054.4|72063.2|72053.2|72065|72055|72063|72053|97
1710790200000|2024-03-18 19:30:00|72063.3|72053.3|72061.7|72051.7|72063.5|72053.5|72061.6|72051.6|135
1710790500000|2024-03-18 19:35:00|72061.8|72051.8|72062.1|72052.1|72062.7|72052.7|72061.4|72051.4|151
1710790800000|2024-03-18 19:40:00|72062.2|72052.2|72063.1|72053.1|72063.6|72053.6|72061.7|72051.7|174
1710791100000|2024-03-18 19:45:00|72063.2|72053.2|72063.3|72053.3|72063.8|72053.8|72062.2|72052.2|165
1710791400000|2024-03-18 19:50:00|72063.4|72053.4|72070.5|72060.5|72071.4|72061.4|72063.4|72053.4|176
1710791700000|2024-03-18 19:55:00|72069.2|72059.2|72069.3|72059.3|72069.3|72059.3|72064.5|72054.5|221
1710792000000|2024-03-18 20:00:00|72069.4|72059.4|72072.4|72052.4|72074.5|72059.4|72069.4|72051.7|113
1710792300000|2024-03-18 20:05:00|72072.5|72052.5|72077.8|72057.8|72078|72058|72069.7|72049.7|179
1710792600000|2024-03-18 20:10:00|72078|72058|72077.4|72057.4|72078.2|72058.2|72077.2|72057.2|208
1710792900000|2024-03-18 20:15:00|72077.6|72057.6|72077|72057|72077.6|72057.6|72076.8|72056.8|153
1710793200000|2024-03-18 20:20:00|72076.9|72056.9|72076.7|72056.7|72077.4|72057.4|72076|72056|183
1710793500000|2024-03-18 20:25:00|72076.9|72056.9|72074|72054|72077.1|72057.1|72073.6|72053.6|152
1710793800000|2024-03-18 20:30:00|72073.9|72053.9|72073.6|72053.6|72074.3|72054.3|72073.2|72053.2|143
1710794100000|2024-03-18 20:35:00|72073.4|72053.4|72073.9|72053.9|72074.2|72054.2|72073.4|72053.4|120
1710794400000|2024-03-18 20:40:00|72073.8|72053.8|72073.1|72053.1|72074.1|72054.1|72073|72053|100
1710794700000|2024-03-18 20:45:00|72072.9|72052.9|72072.3|72052.3|72073.5|72053.5|72072|72052|87
1710795000000|2024-03-18 20:50:00|72072.1|72052.1|72071|72051|72072.1|72052.1|72070.3|72050.3|212
1710795300000|2024-03-18 20:55:00|72070.9|72050.9|72070.1|72050.1|72073|72053|72069.4|72049.4|139
1710795600000|2024-03-18 21:00:00|72070.2|72050.2|72090|72047.3|72090.1|72055.4|72070.2|72046.9|30
1710795900000|2024-03-18 21:05:00|72089.8|72048.4|72084.7|72052.2|72091.1|72052.7|72084.1|72047.2|188
1710796200000|2024-03-18 21:10:00|72087.8|72049.5|72087.3|72050.1|72087.9|72050.7|72086.5|72048.9|245
1710796500000|2024-03-18 21:15:00|72087.5|72049.7|72087.5|72049.9|72087.9|72052.8|72084.2|72049.4|218
1710796800000|2024-03-18 21:20:00|72087.6|72049.8|72087.6|72050.2|72092.7|72051.6|72085.8|72045|137
1710797100000|2024-03-18 21:25:00|72087.5|72050.1|72085.2|72051.7|72091.9|72057.1|72077.1|72044.3|123
1710797400000|2024-03-18 21:30:00|72085.6|72052.1|72086.1|72051.9|72089.9|72052.8|72083.8|72046.3|127
1710797700000|2024-03-18 21:35:00|72086|72051.7|72083.8|72053.7|72087|72054.1|72083.8|72050.4|82
1710798000000|2024-03-18 21:40:00|72078.9|72058.9|72086.1|72052.1|72087|72058.9|72078.9|72051.3|92
1710798300000|2024-03-18 21:45:00|72086.8|72052.5|72086.9|72051.5|72088.8|72052.9|72083.9|72048|170
1710798600000|2024-03-18 21:50:00|72087|72051.7|72086.9|72051.3|72089.9|72051.7|72085.6|72045.9|230
1710798900000|2024-03-18 21:55:00|72084.4|72053.4|72084|72053|72090.1|72053.7|72083.7|72047.2|128
1710799200000|2024-03-18 22:00:00|72085.3|72052.6|72082.8|72052|72085.4|72058|72076.7|72048.9|243
1710799500000|2024-03-18 22:05:00|72077.3|72057.3|72077.1|72057.1|72083.4|72058.4|72077.1|72052.3|163
1710799800000|2024-03-18 22:10:00|72077.4|72057.4|72077.6|72057.6|72078|72058|72076.8|72056.8|132
1710800100000|2024-03-18 22:15:00|72077.5|72057.5|72077.1|72057.1|72077.7|72057.7|72076|72056|94
1710800400000|2024-03-18 22:20:00|72076.9|72056.9|72077.1|72057.1|72077.3|72057.3|72075.4|72055.4|126
1710800700000|2024-03-18 22:25:00|72077.2|72057.2|72077|72057|72077.6|72057.6|72076.2|72056.2|123
1710801000000|2024-03-18 22:30:00|72076.9|72056.9|72079.3|72059.3|72082.5|72062.5|72074|72054|233
1710801300000|2024-03-18 22:35:00|72079.8|72059.8|72082.8|72062.8|72084.4|72064.4|72078.8|72058.8|399
1710801600000|2024-03-18 22:40:00|72083|72063|72082.3|72062.3|72084.4|72064.4|72080.4|72060.4|210
1710801900000|2024-03-18 22:45:00|72082.2|72062.2|72078|72058|72083|72063|72077|72057|221
1710802200000|2024-03-18 22:50:00|72077.9|72057.9|72080.1|72060.1|72081|72061|72077.7|72057.7|138
1710802500000|2024-03-18 22:55:00|72080|72060|72080.3|72060.3|72082.9|72062.9|72077.4|72057.4|295
1710802800000|2024-03-18 23:00:00|72080|72060|72081|72061|72082.9|72062.9|72075.3|72055.3|337
1710803100000|2024-03-18 23:05:00|72081.3|72061.3|72085.7|72065.7|72086.7|72066.7|72080.2|72060.2|426
1710803400000|2024-03-18 23:10:00|72085.6|72065.6|72085|72065|72086.1|72066.1|72082.1|72062.1|235
1710803700000|2024-03-18 23:15:00|72085.5|72065.5|72085.1|72065.1|72086.7|72066.7|72083.1|72063.1|482
1710804000000|2024-03-18 23:20:00|72085.2|72065.2|72084.9|72064.9|72086.5|72066.5|72084.6|72064.6|249
1710804300000|2024-03-18 23:25:00|72085.2|72065.2|72085.7|72065.7|72087.7|72067.7|72082.7|72062.7|644
1710804600000|2024-03-18 23:30:00|72085.9|72065.9|72087.2|72067.2|72089.5|72069.5|72083.9|72063.9|291
1710804900000|2024-03-18 23:35:00|72087.3|72067.3|72089.3|72069.3|72090|72070|72085.8|72065.8|203
1710805200000|2024-03-18 23:40:00|72089.4|72069.4|72090.3|72070.3|72091.3|72071.3|72087.1|72067.1|257
1710805500000|2024-03-18 23:45:00|72090.4|72070.4|72091.1|72071.1|72092|72072|72087.6|72067.6|205
1710805800000|2024-03-18 23:50:00|72091.4|72071.4|72088.5|72068.5|72091.4|72071.4|72085.4|72065.4|158
1710806100000|2024-03-18 23:55:00|72088.6|72068.6|72089|72069|72090.9|72070.9|72085.9|72065.9|207
1710806400000|2024-03-19 00:00:00|72088.8|72068.8|72089.9|72069.9|72090.9|72070.9|72084.1|72064.1|298
1710806700000|2024-03-19 00:05:00|72090|72070|72090.6|72070.6|72092.4|72072.4|72088.5|72068.5|188
1710807000000|2024-03-19 00:10:00|72090.7|72070.7|72090.1|72070.1|72092.6|72072.6|72089.5|72069.5|165
1710807300000|2024-03-19 00:15:00|72090|72070|72089.7|72069.7|72090.9|72070.9|72088.9|72068.9|126
1710807600000|2024-03-19 00:20:00|72089.8|72069.8|72089.2|72069.2|72090.4|72070.4|72089|72069|136
1710807900000|2024-03-19 00:25:00|72089.3|72069.3|72092|72072|72092.2|72075.2|72084.8|72069.2|79
1710808200000|2024-03-19 00:30:00|72092.1|72072.1|72087.4|72067.4|72092.1|72072.1|72085.9|72065.9|136
1710808500000|2024-03-19 00:35:00|72087.5|72067.5|72080.2|72060.2|72087.6|72067.6|72075.5|72055.5|174
1710808800000|2024-03-19 00:40:00|72080.1|72060.1|72073.4|72053.4|72081.3|72064.6|72069.4|72049.4|257
1710809100000|2024-03-19 00:45:00|72073.3|72053.3|72078.3|72058.3|72079.4|72059.4|72071.5|72051.5|268
1710809400000|2024-03-19 00:50:00|72078.4|72058.4|72064.1|72054.1|72078.5|72059.4|72061.6|72046.6|279
1710809700000|2024-03-19 00:55:00|72063.4|72053.4|72064.3|72054.3|72064.6|72054.6|72062.4|72052.4|204
1710810000000|2024-03-19 01:00:00|72064.5|72054.5|72069.5|72059.5|72070.6|72060.6|72064.5|72054.5|298
1710810300000|2024-03-19 01:05:00|72069.6|72059.6|72071.5|72061.5|72071.8|72061.8|72067.8|72057.8|191
1710810600000|2024-03-19 01:10:00|72071.7|72061.7|72078.8|72058.8|72088.4|72070.1|72071.7|72058.6|275
1710810900000|2024-03-19 01:15:00|72078.9|72058.9|72086.9|72066.9|72089.7|72069.7|72073.4|72054|259
1710811200000|2024-03-19 01:20:00|72086.8|72066.8|72085.5|72075.5|72089.2|72078.6|72081.6|72066.8|227
1710811500000|2024-03-19 01:25:00|72085.4|72075.4|72081.7|72071.7|72085.4|72075.4|72078.1|72068.1|226
1710811800000|2024-03-19 01:30:00|72081.8|72071.8|72083.8|72073.8|72086.1|72076.1|72081.4|72071.4|308
1710812100000|2024-03-19 01:35:00|72083.5|72073.5|72073.3|72063.3|72084.3|72074.3|72073.3|72063.3|313
1710812400000|2024-03-19 01:40:00|72073.1|72063.1|72074.1|72064.1|72077.3|72067.3|72069.5|72059.5|286
1710812700000|2024-03-19 01:45:00|72074.2|72064.2|72072.5|72062.5|72077.6|72067.6|72071.4|72061.4|161
1710813000000|2024-03-19 01:50:00|72072.4|72062.4|72070.6|72060.6|72072.4|72062.4|72066.5|72056.5|212
1710813300000|2024-03-19 01:55:00|72070.7|72060.7|72071|72061|72074.9|72064.9|72068.7|72058.7|374
1710813600000|2024-03-19 02:00:00|72071.1|72061.1|72064.4|72054.4|72074|72064|72064.4|72054.4|394
1710813900000|2024-03-19 02:05:00|72064.5|72054.5|72070.3|72060.3|72072.8|72062.8|72063.2|72053.2|311
1710814200000|2024-03-19 02:10:00|72070.4|72060.4|72062|72052|72070.5|72060.5|72053.4|72043.4|368
1710814500000|2024-03-19 02:15:00|72061.9|72051.9|72069.1|72059.1|72069.1|72059.1|72060.1|72050.1|302
1710814800000|2024-03-19 02:20:00|72069|72059|72071.8|72061.8|72077.9|72067.9|72068.6|72058.6|255
1710815100000|2024-03-19 02:25:00|72071.7|72061.7|72076.3|72066.3|72076.5|72066.5|72069.7|72059.7|223
1710815400000|2024-03-19 02:30:00|72075.9|72065.9|72078.2|72068.2|72078.2|72068.2|72073.6|72063.6|208
1710815700000|2024-03-19 02:35:00|72078.3|72068.3|72078.6|72068.6|72079|72069|72073.4|72063.4|283
1710816000000|2024-03-19 02:40:00|72078.7|72068.7|72076.3|72066.3|72078.7|72068.7|72075.7|72065.7|152
1710816300000|2024-03-19 02:45:00|72076.2|72066.2|72071.8|72061.8|72076.2|72066.2|72071.6|72061.6|186
1710816600000|2024-03-19 02:50:00|72071.9|72061.9|72074.4|72054.4|72075.9|72062.3|72070.5|72052.1|292
1710816900000|2024-03-19 02:55:00|72074.6|72054.6|72069.2|72049.2|72075.2|72057.9|72061.6|72046.5|339
1710817200000|2024-03-19 03:00:00|72069.3|72049.3|72067.6|72047.6|72071.9|72051.9|72066.5|72046.5|306
1710817500000|2024-03-19 03:05:00|72067.7|72047.7|72071|72051|72072.2|72052.2|72066.4|72046.4|264
1710817800000|2024-03-19 03:10:00|72071.1|72051.1|72065.4|72045.4|72074.7|72054.7|72063.5|72043.5|308
1710818100000|2024-03-19 03:15:00|72063.5|72043.5|72069.8|72049.8|72070.4|72050.4|72061.7|72041.7|303
1710818400000|2024-03-19 03:20:00|72069.6|72049.6|72072|72052|72074.9|72054.9|72068.1|72048.1|276
1710818700000|2024-03-19 03:25:00|72072.1|72052.1|72068.4|72048.4|72072.6|72052.6|72067.5|72047.5|247
1710819000000|2024-03-19 03:30:00|72068.5|72048.5|72074.2|72054.2|72077.3|72057.3|72067.6|72047.6|465
1710819300000|2024-03-19 03:35:00|72074.3|72054.3|72077.2|72057.2|72081.7|72061.7|72067.8|72047.8|591
1710819600000|2024-03-19 03:40:00|72077.3|72057.3|72075.1|72065.1|72088.2|72068.2|72074|72057.2|571
1710819900000|2024-03-19 03:45:00|72075|72065|72080.4|72070.4|72083|72071.1|72074.5|72060.6|381
1710820200000|2024-03-19 03:50:00|72080.3|72070.3|72087.2|72067.2|72087.4|72072.8|72075.9|72065.9|301
1710820500000|2024-03-19 03:55:00|72087.1|72067.1|72077.3|72067.3|72087.1|72071.9|72076.4|72061.9|273
1710820800000|2024-03-19 04:00:00|72077.2|72067.2|72086.8|72076.8|72087.6|72077.6|72077|72067|264
1710821100000|2024-03-19 04:05:00|72086.2|72076.2|72083.7|72073.7|72086.6|72076.6|72079.9|72069.9|263
1710821400000|2024-03-19 04:10:00|72083.6|72073.6|72084.1|72074.1|72085.8|72075.8|72081.8|72071.8|260
1710821700000|2024-03-19 04:15:00|72084.2|72074.2|72085.2|72075.2|72086.7|72076.7|72081.3|72071.3|217
1710822000000|2024-03-19 04:20:00|72085.1|72075.1|72084.1|72074.1|72087.9|72077.9|72082.8|72072.8|292
1710822300000|2024-03-19 04:25:00|72084|72074|72085.3|72075.3|72089|72079|72083.8|72073.8|206
1710822600000|2024-03-19 04:30:00|72085.4|72075.4|72083.2|72073.2|72089.3|72079.3|72082.2|72072.2|268
1710822900000|2024-03-19 04:35:00|72083.1|72073.1|72091.7|72081.7|72096.4|72086.4|72083.1|72073.1|234
1710823200000|2024-03-19 04:40:00|72091.8|72081.8|72098.6|72088.6|72098.7|72088.7|72091.3|72081.3|307
1710823500000|2024-03-19 04:45:00|72098.5|72088.5|72097.6|72087.6|72101.8|72091.8|72095.9|72085.9|210
1710823800000|2024-03-19 04:50:00|72097.7|72087.7|72096.9|72086.9|72099|72089|72093|72083|284
1710824100000|2024-03-19 04:55:00|72096.1|72086.1|72095.4|72085.4|72097.8|72087.8|72092.9|72082.9|234
1710824400000|2024-03-19 05:00:00|72095.2|72085.2|72102.6|72092.6|72102.6|72092.6|72095.1|72085.1|292
1710824700000|2024-03-19 05:05:00|72102.8|72092.8|72100.9|72090.9|72104.1|72094.1|72098.2|72088.2|334
1710825000000|2024-03-19 05:10:00|72101|72091|72093.8|72083.8|72101.8|72091.8|72093.4|72083.4|302
1710825300000|2024-03-19 05:15:00|72093.9|72083.9|72094|72084|72099.9|72089.9|72092.9|72082.9|271
1710825600000|2024-03-19 05:20:00|72094.2|72084.2|72100.5|72090.5|72101.1|72091.1|72093.9|72083.9|260
1710825900000|2024-03-19 05:25:00|72101|72091|72099.6|72089.6|72102.4|72092.4|72098.7|72088.7|302
1710826200000|2024-03-19 05:30:00|72099.5|72089.5|72096.3|72086.3|72100.8|72090.8|72095.7|72085.7|301
1710826500000|2024-03-19 05:35:00|72096.2|72086.2|72096.4|72086.4|72096.7|72086.7|72092.8|72082.8|276
1710826800000|2024-03-19 05:40:00|72096.3|72086.3|72098.5|72088.5|72098.7|72088.7|72092.7|72082.7|260
1710827100000|2024-03-19 05:45:00|72098.4|72088.4|72097.3|72087.3|72100.1|72090.1|72095.3|72085.3|242
1710827400000|2024-03-19 05:50:00|72097.5|72087.5|72101.4|72091.4|72101.9|72091.9|72096.7|72086.7|261
1710827700000|2024-03-19 05:55:00|72101.1|72091.1|72096.4|72086.4|72101.1|72091.1|72094.4|72084.4|338
1710828000000|2024-03-19 06:00:00|72096.5|72086.5|72097.1|72087.1|72099.7|72089.7|72095.1|72085.1|372
1710828300000|2024-03-19 06:05:00|72097.2|72087.2|72100.5|72090.5|72100.6|72090.6|72097.2|72087.2|310
1710828600000|2024-03-19 06:10:00|72100.4|72090.4|72100.3|72090.3|72103.6|72093.6|72099.9|72089.9|314
1710828900000|2024-03-19 06:15:00|72100.4|72090.4|72092.8|72082.8|72102.7|72092.7|72090|72080|407
1710829200000|2024-03-19 06:20:00|72092.7|72082.7|72093.6|72083.6|72096.9|72086.9|72089.8|72079.8|336
1710829500000|2024-03-19 06:25:00|72093.5|72083.5|72095.1|72085.1|72096.2|72086.2|72092.9|72082.9|314
1710829800000|2024-03-19 06:30:00|72095|72085|72100.9|72090.9|72101.4|72091.4|72093.8|72083.8|303
1710830100000|2024-03-19 06:35:00|72100.8|72090.8|72099.6|72089.6|72104.9|72094.9|72097.6|72087.6|387
1710830400000|2024-03-19 06:40:00|72099.5|72089.5|72097.8|72087.8|72100.4|72090.4|72095.9|72085.9|364
1710830700000|2024-03-19 06:45:00|72097.7|72087.7|72093.5|72083.5|72098.8|72088.8|72091.4|72081.4|322
1710831000000|2024-03-19 06:50:00|72093.6|72083.6|72098.3|72088.3|72100.2|72090.2|72089.4|72079.4|323
1710831300000|2024-03-19 06:55:00|72098.2|72088.2|72099.3|72089.3|72100.8|72090.8|72084.2|72074.2|493
1710831600000|2024-03-19 07:00:00|72099.2|72089.2|72095.5|72085.5|72102.5|72092.5|72095.3|72085.3|292
1710831900000|2024-03-19 07:05:00|72095.6|72085.6|72100.9|72090.9|72102.8|72092.8|72094.4|72084.4|273
1710832200000|2024-03-19 07:10:00|72101.1|72091.1|72104.5|72094.5|72104.5|72094.5|72100.7|72090.7|242
1710832500000|2024-03-19 07:15:00|72104.4|72094.4|72102.3|72092.3|72105.1|72095.1|72101.6|72091.6|241
1710832800000|2024-03-19 07:20:00|72102.4|72092.4|72110.6|72100.6|72111.2|72101.2|72102.3|72092.3|368
1710833100000|2024-03-19 07:25:00|72110.7|72100.7|72105.7|72095.7|72116.1|72106.1|72105.1|72095.1|363
1710833400000|2024-03-19 07:30:00|72105.5|72095.5|72107.7|72097.7|72107.9|72097.9|72097.7|72087.7|410
1710833700000|2024-03-19 07:35:00|72107.8|72097.8|72113.7|72103.7|72116|72106|72106.1|72096.1|311
1710834000000|2024-03-19 07:40:00|72113.8|72103.8|72111.9|72101.9|72117.9|72107.9|72110.6|72100.6|273
1710834300000|2024-03-19 07:45:00|72111.8|72101.8|72112.7|72102.7|72113.5|72103.5|72108.5|72098.5|281
1710834600000|2024-03-19 07:50:00|72112.6|72102.6|72117.4|72107.4|72119.2|72109.2|72112.5|72102.5|293
1710834900000|2024-03-19 07:55:00|72118.5|72108.5|72119.6|72109.6|72123.9|72113.9|72116.3|72106.3|315
1710835200000|2024-03-19 08:00:00|72119.5|72109.5|72122.4|72112.4|72123.3|72113.3|72117.3|72107.3|426
1710835500000|2024-03-19 08:05:00|72122.5|72112.5|72120.2|72110.2|72122.6|72112.6|72119|72109|288
1710835800000|2024-03-19 08:10:00|72120.1|72110.1|72121.1|72111.1|72122.4|72112.4|72119.5|72109.5|307
1710836100000|2024-03-19 08:15:00|72121|72111|72129|72119|72129|72119|72120.4|72110.4|302
1710836400000|2024-03-19 08:20:00|72128.9|72118.9|72125.8|72115.8|72129|72119|72122.9|72112.9|371
1710836700000|2024-03-19 08:25:00|72126|72116|72128.5|72118.5|72135.5|72125.5|72123.6|72113.6|417
1710837000000|2024-03-19 08:30:00|72128.6|72118.6|72124.4|72114.4|72131.1|72121.1|72121.6|72111.6|317
1710837300000|2024-03-19 08:35:00|72124.3|72114.3|72123.2|72113.2|72125.8|72115.8|72121.9|72111.9|284
1710837600000|2024-03-19 08:40:00|72123.4|72113.4|72116.4|72106.4|72123.4|72113.4|72116.3|72106.3|232
1710837900000|2024-03-19 08:45:00|72116.5|72106.5|72112.7|72102.7|72117.6|72107.6|72109.4|72099.4|358
1710838200000|2024-03-19 08:50:00|72112.6|72102.6|72110.9|72100.9|72116.4|72106.4|72110.6|72100.6|352
1710838500000|2024-03-19 08:55:00|72110.5|72100.5|72110.1|72100.1|72112.8|72102.8|72104.7|72094.7|367
1710838800000|2024-03-19 09:00:00|72110|72100|72105|72095|72113.2|72103.2|72103.2|72089.6|365
1710839100000|2024-03-19 09:05:00|72105.1|72095.1|72104|72094|72105.4|72095.4|72101.2|72091.2|342
1710839400000|2024-03-19 09:10:00|72103.9|72093.9|72119.9|72109.9|72120.2|72110.2|72103.4|72093.4|303
1710839700000|2024-03-19 09:15:00|72120|72110|72113.9|72103.9|72120.9|72110.9|72113.8|72103.8|306
1710840000000|2024-03-19 09:20:00|72114|72104|72115.4|72105.4|72118.4|72108.4|72110.6|72100.6|238
1710840300000|2024-03-19 09:25:00|72115.2|72105.2|72125.2|72115.2|72126.3|72116.3|72115.2|72105.2|298
1710840600000|2024-03-19 09:30:00|72125.1|72115.1|72133.2|72123.2|72133.8|72123.8|72124.3|72114.3|279
1710840900000|2024-03-19 09:35:00|72133.1|72123.1|72128.3|72118.3|72136|72126|72127|72117|210
1710841200000|2024-03-19 09:40:00|72128.4|72118.4|72132.8|72122.8|72133.6|72123.6|72127.2|72117.2|235
1710841500000|2024-03-19 09:45:00|72132.7|72122.7|72130.6|72120.6|72133.3|72123.3|72128.8|72118.8|217
1710841800000|2024-03-19 09:50:00|72130.4|72120.4|72125.8|72115.8|72132.1|72122.1|72121.3|72111.3|307
1710842100000|2024-03-19 09:55:00|72125.9|72115.9|72119.4|72109.4|72127.1|72117.1|72116.3|72106.3|332
1710842400000|2024-03-19 10:00:00|72119.3|72109.3|72124.8|72114.8|72125.5|72115.5|72113.6|72103.6|314
1710842700000|2024-03-19 10:05:00|72124.7|72114.7|72124.2|72114.2|72126.4|72116.4|72122.5|72112.5|302
1710843000000|2024-03-19 10:10:00|72124.1|72114.1|72123.3|72113.3|72125.9|72115.9|72122|72112|186
1710843300000|2024-03-19 10:15:00|72123.2|72113.2|72124.7|72114.7|72125|72115|72123.1|72113.1|174
1710843600000|2024-03-19 10:20:00|72125|72115|72120.5|72110.5|72125.2|72115.2|72119.4|72109.4|217
1710843900000|2024-03-19 10:25:00|72120.4|72110.4|72130|72120|72131.3|72121.3|72120.3|72110.3|311
1710844200000|2024-03-19 10:30:00|72129.7|72119.7|72132.7|72122.7|72132.7|72122.7|72125.8|72115.8|245
1710844500000|2024-03-19 10:35:00|72132.8|72122.8|72122.1|72112.1|72132.9|72122.9|72121.7|72111.7|207
1710844800000|2024-03-19 10:40:00|72122|72112|72123.7|72113.7|72126.4|72116.4|72117.1|72107.1|212
1710845100000|2024-03-19 10:45:00|72123.6|72113.6|72125.9|72115.9|72128.8|72118.8|72123.6|72113.6|219
1710845400000|2024-03-19 10:50:00|72125.8|72115.8|72129.7|72119.7|72133.3|72123.3|72125.6|72115.6|261
1710845700000|2024-03-19 10:55:00|72129.6|72119.6|72123.7|72113.7|72129.6|72119.6|72120.1|72110.1|248
1710846000000|2024-03-19 11:00:00|72123.8|72113.8|72125.1|72115.1|72126.6|72116.6|72120.9|72110.9|327
1710846300000|2024-03-19 11:05:00|72125.2|72115.2|72123.6|72113.6|72126.3|72116.3|72119.1|72109.1|332
1710846600000|2024-03-19 11:10:00|72123.7|72113.7|72124.8|72114.8|72126|72116|72123.2|72113.2|274
1710846900000|2024-03-19 11:15:00|72124.7|72114.7|72118.8|72108.8|72124.9|72114.9|72116.8|72106.8|268
1710847200000|2024-03-19 11:20:00|72118.7|72108.7|72118.7|72108.7|72120.9|72110.9|72117.3|72107.3|228
1710847500000|2024-03-19 11:25:00|72118.8|72108.8|72119.7|72109.7|72121.5|72111.5|72116.6|72106.6|210
1710847800000|2024-03-19 11:30:00|72119.5|72109.5|72118|72108|72119.6|72109.6|72117|72107|214
1710848100000|2024-03-19 11:35:00|72118.1|72108.1|72111|72101|72118.5|72108.5|72110.6|72100.6|171
1710848400000|2024-03-19 11:40:00|72111.1|72101.1|72113|72103|72113.3|72103.3|72109.4|72099.4|162
1710848700000|2024-03-19 11:45:00|72113.1|72103.1|72113|72103|72115.9|72105.9|72110.7|72100.7|157
1710849000000|2024-03-19 11:50:00|72112.2|72102.2|72111.5|72101.5|72114.1|72104.1|72111.4|72101.4|168
1710849300000|2024-03-19 11:55:00|72111.4|72101.4|72113.9|72103.9|72114.1|72104.1|72106.7|72096.7|202
1710849600000|2024-03-19 12:00:00|72113.6|72103.6|72114.3|72104.3|72114.3|72104.3|72109.6|72099.6|422
1710849900000|2024-03-19 12:05:00|72114.2|72104.2|72121.6|72111.6|72121.6|72111.6|72113.4|72103.4|324
1710850200000|2024-03-19 12:10:00|72121.5|72111.5|72117.2|72107.2|72121.5|72111.5|72115.7|72105.7|337
1710850500000|2024-03-19 12:15:00|72117.1|72107.1|72123.1|72113.1|72123.1|72113.1|72117|72107|261
1710850800000|2024-03-19 12:20:00|72124|72114|72131.7|72121.7|72131.8|72121.8|72122.9|72112.9|329
1710851100000|2024-03-19 12:25:00|72131.8|72121.8|72137.2|72117.2|72138.1|72122.6|72129.9|72116.5|265
1710851400000|2024-03-19 12:30:00|72137.3|72117.3|72119.9|72109.9|72137.9|72120.3|72119.6|72109|470
1710851700000|2024-03-19 12:35:00|72119.8|72109.8|72117.7|72107.7|72124.7|72114.7|72113.8|72103.8|399
1710852000000|2024-03-19 12:40:00|72117.8|72107.8|72113.4|72103.4|72117.8|72107.8|72111.3|72101.3|442
1710852300000|2024-03-19 12:45:00|72113.5|72103.5|72120.1|72110.1|72120.2|72110.2|72112.8|72102.8|346
1710852600000|2024-03-19 12:50:00|72120|72110|72121.7|72111.7|72121.8|72111.8|72118|72108|412
1710852900000|2024-03-19 12:55:00|72121.6|72111.6|72122.7|72112.7|72125|72115|72120|72110|523
1710853200000|2024-03-19 13:00:00|72122.6|72112.6|72118.8|72108.8|72126.3|72116.3|72118.1|72108.1|583
1710853500000|2024-03-19 13:05:00|72119.2|72109.2|72122.8|72112.8|72125.1|72115.1|72119.1|72109.1|501
1710853800000|2024-03-19 13:10:00|72122.9|72112.9|72119.7|72109.7|72130.2|72120.2|72119.4|72109.4|526
1710854100000|2024-03-19 13:15:00|72119.6|72109.6|72121.4|72111.4|72124.8|72114.8|72119.5|72109.5|404
1710854400000|2024-03-19 13:20:00|72121.5|72111.5|72120.4|72110.4|72123.5|72113.5|72119.2|72109.2|445
1710854700000|2024-03-19 13:25:00|72120.3|72110.3|72121.9|72111.9|72122.6|72112.6|72116.5|72106.5|449
1710855000000|2024-03-19 13:30:00|72122|72112|72123.6|72113.6|72129.1|72119.1|72122|72112|589
1710855300000|2024-03-19 13:35:00|72123.8|72113.8|72129.9|72119.9|72130.5|72120.5|72123.2|72113.2|493
1710855600000|2024-03-19 13:40:00|72130|72120|72132.9|72122.9|72136.1|72126.1|72125.9|72115.9|407
1710855900000|2024-03-19 13:45:00|72132.8|72122.8|72133|72123|72137.5|72127.5|72129.4|72119.4|437
1710856200000|2024-03-19 13:50:00|72132.9|72122.9|72129.9|72119.9|72133.2|72123.2|72129.4|72119.4|387
1710856500000|2024-03-19 13:55:00|72130|72120|72133.1|72123.1|72133.7|72123.7|72129.8|72119.8|382
1710856800000|2024-03-19 14:00:00|72133.2|72123.2|72129.5|72119.5|72133.4|72123.4|72127.5|72117.5|501
1710857100000|2024-03-19 14:05:00|72129.4|72119.4|72129.2|72119.2|72130.5|72120.5|72125.8|72115.8|473
1710857400000|2024-03-19 14:10:00|72129.1|72119.1|72129.4|72119.4|72131.5|72121.5|72126.8|72116.8|384
1710857700000|2024-03-19 14:15:00|72129.3|72119.3|72128.5|72118.5|72130|72120|72126.1|72116.1|411
1710858000000|2024-03-19 14:20:00|72128.4|72118.4|72126.6|72116.6|72130.4|72120.4|72126.6|72116.6|391
1710858300000|2024-03-19 14:25:00|72126.5|72116.5|72131.2|72121.2|72132.3|72122.3|72125.9|72115.9|436
1710858600000|2024-03-19 14:30:00|72131.1|72121.1|72130.6|72120.6|72131.9|72121.9|72125.9|72115.9|460
1710858900000|2024-03-19 14:35:00|72130.5|72120.5|72126.1|72116.1|72132.2|72122.2|72126|72116|463
1710859200000|2024-03-19 14:40:00|72126|72116|72129.9|72119.9|72131.4|72121.4|72125.5|72115.5|478
1710859500000|2024-03-19 14:45:00|72130|72120|72130.6|72120.6|72131.2|72121.2|72125.6|72115.6|432
1710859800000|2024-03-19 14:50:00|72130.5|72120.5|72130.4|72120.4|72131.3|72121.3|72127.7|72117.7|432
1710860100000|2024-03-19 14:55:00|72130.3|72120.3|72125.7|72115.7|72130.5|72120.5|72125.2|72115.2|369
1710860400000|2024-03-19 15:00:00|72125.6|72115.6|72125.4|72115.4|72128.3|72118.3|72124.7|72114.7|393
1710860700000|2024-03-19 15:05:00|72125.5|72115.5|72128.7|72118.7|72131.4|72121.4|72124.8|72114.8|319
1710861000000|2024-03-19 15:10:00|72128.8|72118.8|72132.7|72122.7|72133.9|72123.9|72128.1|72118.1|314
1710861300000|2024-03-19 15:15:00|72132.5|72122.5|72130.5|72120.5|72132.5|72122.5|72130.3|72120.3|258
1710861600000|2024-03-19 15:20:00|72130.4|72120.4|72130.8|72120.8|72134.1|72124.1|72130.3|72120.3|228
1710861900000|2024-03-19 15:25:00|72130.7|72120.7|72126.8|72116.8|72130.8|72120.8|72124.9|72114.9|211
1710862200000|2024-03-19 15:30:00|72126.7|72116.7|72130.1|72120.1|72131.8|72121.8|72126.2|72116.2|322
1710862500000|2024-03-19 15:35:00|72130.2|72120.2|72130.2|72120.2|72132.8|72122.8|72129.3|72119.3|299
1710862800000|2024-03-19 15:40:00|72130.3|72120.3|72130.4|72120.4|72132.7|72122.7|72129.6|72119.6|294
1710863100000|2024-03-19 15:45:00|72130.3|72120.3|72125.6|72115.6|72132.6|72122.6|72125.6|72115.6|356
1710863400000|2024-03-19 15:50:00|72125.4|72115.4|72131.9|72121.9|72132|72122|72125.3|72115.3|387
1710863700000|2024-03-19 15:55:00|72132.9|72122.9|72145.3|72135.3|72145.4|72135.4|72132.7|72122.7|421
1710864000000|2024-03-19 16:00:00|72145.4|72135.4|72142|72132|72148.4|72138.4|72139.6|72129.6|428
1710864300000|2024-03-19 16:05:00|72141.9|72131.9|72136|72126|72143.5|72133.5|72135.6|72125.6|332
1710864600000|2024-03-19 16:10:00|72135.9|72125.9|72135|72125|72137.4|72127.4|72132.4|72122.4|374
1710864900000|2024-03-19 16:15:00|72134.9|72124.9|72127.4|72117.4|72135.1|72125.1|72125.4|72115.4|357
1710865200000|2024-03-19 16:20:00|72127.5|72117.5|72125|72115|72130.1|72120.1|72125|72115|317
1710865500000|2024-03-19 16:25:00|72124.9|72114.9|72130|72120|72130.5|72120.5|72123.9|72113.9|305
1710865800000|2024-03-19 16:30:00|72129.5|72119.5|72131.9|72121.9|72132.1|72122.1|72127.4|72117.4|350
1710866100000|2024-03-19 16:35:00|72131.8|72121.8|72133|72123|72133.4|72123.4|72131.3|72121.3|355
1710866400000|2024-03-19 16:40:00|72132.9|72122.9|72131.3|72121.3|72134.1|72124.1|72130.8|72120.8|348
1710866700000|2024-03-19 16:45:00|72131.2|72121.2|72130.3|72120.3|72132.3|72122.3|72130|72120|373
1710867000000|2024-03-19 16:50:00|72130.2|72120.2|72134.3|72124.3|72135.9|72125.9|72130.1|72120.1|369
1710867300000|2024-03-19 16:55:00|72134.4|72124.4|72136.4|72126.4|72141.2|72131.2|72132.4|72122.4|414
1710867600000|2024-03-19 17:00:00|72136.3|72126.3|72138.2|72128.2|72143.8|72131.6|72128.2|72112.3|646
1710867900000|2024-03-19 17:05:00|72137.9|72127.9|72142.4|72132.4|72142.5|72132.5|72136.8|72126.8|482
1710868200000|2024-03-19 17:10:00|72142.3|72132.3|72144.2|72134.2|72144.2|72134.2|72139.7|72129.7|471
1710868500000|2024-03-19 17:15:00|72143.9|72133.9|72145|72135|72145.5|72135.5|72143.4|72133.4|342
1710868800000|2024-03-19 17:20:00|72145.1|72135.1|72142.3|72132.3|72145.5|72135.5|72142.2|72132.2|336
1710869100000|2024-03-19 17:25:00|72142.2|72132.2|72141.1|72131.1|72143.2|72133.2|72140.9|72130.9|355
1710869400000|2024-03-19 17:30:00|72141.2|72131.2|72142.7|72132.7|72143.2|72133.2|72139.4|72129.4|364
1710869700000|2024-03-19 17:35:00|72142.9|72132.9|72144.3|72134.3|72144.7|72134.7|72142.6|72132.6|235
1710870000000|2024-03-19 17:40:00|72144.2|72134.2|72136.5|72126.5|72144.9|72134.9|72135.1|72120.4|282
1710870300000|2024-03-19 17:45:00|72136.4|72126.4|72141.3|72131.3|72144.5|72134.5|72133.8|72123.8|332
1710870600000|2024-03-19 17:50:00|72141.4|72131.4|72139.4|72129.4|72142.2|72132.2|72138.6|72128.6|190
1710870900000|2024-03-19 17:55:00|72139.5|72129.5|72136.4|72126.4|72141|72131|72136|72126|235
1710871200000|2024-03-19 18:00:00|72136.5|72126.5|72137.7|72127.7|72138.4|72128.4|72136.2|72126.2|259
1710871500000|2024-03-19 18:05:00|72137.8|72127.8|72138.6|72128.6|72140|72130|72137.4|72127.4|288
1710871800000|2024-03-19 18:10:00|72138.7|72128.7|72138.9|72128.9|72139|72129|72138.2|72128.2|271
1710872100000|2024-03-19 18:15:00|72138.8|72128.8|72140.5|72130.5|72146.5|72131.9|72138.1|72123.3|304
1710872400000|2024-03-19 18:20:00|72140.4|72130.4|72139.3|72129.3|72142|72132|72137.7|72127.7|389
1710872700000|2024-03-19 18:25:00|72139.2|72129.2|72137|72127|72143.4|72133.4|72136|72126|323
1710873000000|2024-03-19 18:30:00|72137.1|72127.1|72137.2|72127.2|72142.4|72128.1|72136.6|72121.4|332
1710873300000|2024-03-19 18:35:00|72137.1|72127.1|72136.1|72126.1|72140.8|72127.4|72135.1|72120.4|226
1710873600000|2024-03-19 18:40:00|72136|72126|72135.8|72125.8|72137.2|72127.2|72135.3|72125.3|223
1710873900000|2024-03-19 18:45:00|72135.9|72125.9|72142.8|72122.8|72142.8|72128|72135.1|72122.3|217
1710874200000|2024-03-19 18:50:00|72143|72123|72138|72128|72143|72128.3|72137.1|72122.8|173
1710874500000|2024-03-19 18:55:00|72137.9|72127.9|72138.2|72128.2|72140.2|72130.2|72137.8|72127.8|225
1710874800000|2024-03-19 19:00:00|72138.4|72128.4|72138.1|72128.1|72138.5|72128.5|72137.8|72127.8|299
1710875100000|2024-03-19 19:05:00|72138.2|72128.2|72138.2|72128.2|72139.9|72129.9|72138|72128|249
1710875400000|2024-03-19 19:10:00|72138.4|72128.4|72137.7|72127.7|72138.6|72128.6|72137.5|72127.5|238
1710875700000|2024-03-19 19:15:00|72137.8|72127.8|72138|72128|72143.1|72129.7|72137.4|72122.7|262
1710876000000|2024-03-19 19:20:00|72138.1|72128.1|72138.1|72128.1|72138.2|72128.2|72135.7|72125.7|254
1710876300000|2024-03-19 19:25:00|72138.2|72128.2|72138.5|72128.5|72138.7|72128.7|72137.8|72127.8|329
1710876600000|2024-03-19 19:30:00|72138.6|72128.6|72138.6|72128.6|72139.4|72129.4|72137.8|72127.8|311
1710876900000|2024-03-19 19:35:00|72138.5|72128.5|72138|72128|72139|72129|72137.9|72127.9|224
1710877200000|2024-03-19 19:40:00|72137.9|72127.9|72138.2|72128.2|72138.6|72128.6|72137.8|72127.8|280
1710877500000|2024-03-19 19:45:00|72138.3|72128.3|72139.5|72129.5|72140.2|72130.2|72138|72128|279
1710877800000|2024-03-19 19:50:00|72139.6|72129.6|72139.4|72129.4|72144.8|72130.5|72139|72124.4|304
1710878100000|2024-03-19 19:55:00|72139.3|72129.3|72145.6|72125.6|72147|72132|72139.3|72125.6|354
1710878400000|2024-03-19 20:00:00|72145.1|72125.1|72143.9|72123.9|72145.1|72125.1|72142.7|72122.7|99
1710878700000|2024-03-19 20:05:00|72142.8|72122.8|72143.2|72123.2|72143.6|72123.6|72141.4|72121.4|70
1710879000000|2024-03-19 20:10:00|72143.3|72123.3|72142.6|72122.6|72143.3|72123.3|72142.6|72122.6|47
1710879300000|2024-03-19 20:15:00|72142.5|72122.5|72142.4|72122.4|72143.2|72123.2|72141.8|72121.8|138
1710879600000|2024-03-19 20:20:00|72142.5|72122.5|72142.1|72122.1|72142.6|72122.6|72142|72122|87
1710879900000|2024-03-19 20:25:00|72142.3|72122.3|72139.8|72119.8|72142.4|72122.4|72139.2|72119.2|173
1710880200000|2024-03-19 20:30:00|72139.7|72119.7|72139.3|72119.3|72139.8|72119.8|72139.1|72119.1|300
1710880500000|2024-03-19 20:35:00|72139.2|72119.2|72125.3|72105.3|72140.2|72120.2|72119.2|72099.2|228
1710880800000|2024-03-19 20:40:00|72125.2|72105.2|72126.8|72106.8|72127.7|72107.7|72125.1|72105.1|121
1710881100000|2024-03-19 20:45:00|72126.6|72106.6|72126.4|72106.4|72126.6|72106.6|72126.2|72106.2|42
1710881400000|2024-03-19 20:50:00|72126.5|72106.5|72126.4|72106.4|72126.7|72106.7|72126.2|72106.2|32
1710881700000|2024-03-19 20:55:00|72126.3|72106.3|72129.8|72109.8|72130.1|72110.1|72125.7|72105.7|102
1710882000000|2024-03-19 21:00:00|72129.7|72109.7|72148.7|72102.3|72149.3|72111.9|72129.7|72101|15
1710882300000|2024-03-19 21:05:00|72148.5|72101.4|72146.4|72101.3|72151.4|72104.8|72145.3|72098.6|92
1710882600000|2024-03-19 21:10:00|72147.3|72102.3|72148.1|72100.1|72149.1|72102.3|72147.3|72099.1|135
1710882900000|2024-03-19 21:15:00|72146.4|72100.2|72147.9|72103|72148.2|72103.7|72146.2|72099.9|62
1710883200000|2024-03-19 21:20:00|72148.2|72102.6|72148.8|72102.8|72150.4|72105.2|72147.5|72101.3|95
1710883500000|2024-03-19 21:25:00|72146.3|72103.2|72146.3|72105.4|72146.3|72108.3|72140.4|72101.3|85
1710883800000|2024-03-19 21:30:00|72146.2|72105.2|72146.3|72103.3|72151.7|72106.1|72145.3|72101.9|123
1710884100000|2024-03-19 21:35:00|72146|72102.9|72146.3|72103.8|72151.4|72105.2|72145.6|72102.1|266
1710884400000|2024-03-19 21:40:00|72146|72103.9|72144.4|72102.4|72151.4|72106.5|72144.3|72102.1|51
1710884700000|2024-03-19 21:45:00|72142.2|72103|72142|72101.2|72143|72104.5|72141|72101|35
1710885000000|2024-03-19 21:50:00|72142.3|72101.1|72143.3|72102.9|72144.3|72103.4|72141.1|72100.2|36
1710885300000|2024-03-19 21:55:00|72143.4|72102.3|72142.1|72105.4|72144.7|72107.1|72140.8|72100.3|49
1710885600000|2024-03-19 22:00:00|72143.3|72103.5|72145.6|72102|72147.3|72107.4|72138.9|72097.9|541
1710885900000|2024-03-19 22:05:00|72145.5|72101.8|72140.7|72104.2|72145.5|72114.3|72134.2|72101.7|419
1710886200000|2024-03-19 22:10:00|72141.3|72104.1|72141.8|72105.6|72144|72115.4|72134.5|72104.1|282
1710886500000|2024-03-19 22:15:00|72142.9|72106.2|72144|72107.2|72146.7|72112.2|72138.3|72106|477
1710886800000|2024-03-19 22:20:00|72143.8|72107.1|72142.1|72109.8|72144.4|72114.4|72134.4|72105.6|621
1710887100000|2024-03-19 22:25:00|72141.8|72108.1|72140.2|72107|72147.5|72114.6|72132.4|72104.4|627
1710887400000|2024-03-19 22:30:00|72140.1|72106.9|72134.3|72114.3|72140.8|72114.4|72131.2|72106.9|115
1710887700000|2024-03-19 22:35:00|72133.5|72113.5|72132.2|72112.2|72134.5|72114.5|72131.4|72111.4|67
1710888000000|2024-03-19 22:40:00|72132.1|72112.1|72137.1|72117.1|72138.5|72118.5|72131.5|72111.5|79
1710888300000|2024-03-19 22:45:00|72138.3|72118.3|72132.4|72112.4|72138.3|72118.3|72131.6|72111.6|118
1710888600000|2024-03-19 22:50:00|72132.3|72112.3|72132.3|72112.3|72134.2|72114.2|72131.9|72111.9|66
1710888900000|2024-03-19 22:55:00|72133.2|72113.2|72141|72108.7|72141|72116.1|72132|72107.8|84
1710889200000|2024-03-19 23:00:00|72133.9|72113.9|72133.1|72113.1|72141.3|72121.3|72131.2|72111.2|439
1710889500000|2024-03-19 23:05:00|72133.4|72113.4|72137.1|72117.1|72138.3|72118.3|72132.4|72112.4|614
1710889800000|2024-03-19 23:10:00|72137.3|72117.3|72139.4|72119.4|72140.8|72120.8|72136.1|72116.1|781
1710890100000|2024-03-19 23:15:00|72139.6|72119.6|72140.1|72120.1|72141|72121|72136.8|72116.8|632
1710890400000|2024-03-19 23:20:00|72140.2|72120.2|72139.5|72119.5|72142|72122|72135.4|72115.4|527
1710890700000|2024-03-19 23:25:00|72139.7|72119.7|72136.4|72116.4|72142|72122|72134.9|72114.9|455
1710891000000|2024-03-19 23:30:00|72136.5|72116.5|72137.9|72117.9|72139.3|72119.3|72134|72114|639
1710891300000|2024-03-19 23:35:00|72137.8|72117.8|72138|72118|72139|72119|72135.5|72115.5|589
1710891600000|2024-03-19 23:40:00|72138.1|72118.1|72138|72118|72139.8|72119.8|72135.6|72115.6|673
1710891900000|2024-03-19 23:45:00|72138.4|72118.4|72145|72125|72146.6|72126.6|72136.1|72116.1|340
1710892200000|2024-03-19 23:50:00|72145.1|72125.1|72143.8|72123.8|72145.6|72125.6|72142|72122|483
1710892500000|2024-03-19 23:55:00|72144.4|72124.4|72144.7|72124.7|72146.9|72126.9|72141.2|72121.2|276
1710892800000|2024-03-20 00:00:00|72144.9|72124.9|72146.4|72126.4|72147.5|72127.5|72143.3|72123.3|282
1710893100000|2024-03-20 00:05:00|72146.5|72126.5|72139.7|72119.7|72147.8|72127.8|72135.3|72115.3|390
1710893400000|2024-03-20 00:10:00|72139.8|72119.8|72148.1|72128.1|72148.2|72128.2|72138|72118|338
1710893700000|2024-03-20 00:15:00|72147.9|72127.9|72151.8|72131.8|72152|72132|72147.9|72127.9|249
1710894000000|2024-03-20 00:20:00|72152|72132|72155.9|72135.9|72157|72137|72150.6|72130.6|320
1710894300000|2024-03-20 00:25:00|72155.8|72135.8|72159.6|72139.6|72161.4|72143.2|72151.2|72135.8|209
1710894600000|2024-03-20 00:30:00|72158.8|72138.8|72147|72137|72162.6|72143.1|72142.9|72129.6|179
1710894900000|2024-03-20 00:35:00|72146.8|72136.8|72153.8|72133.8|72154|72138.8|72146.6|72133|208
1710895200000|2024-03-20 00:40:00|72154.1|72134.1|72149|72139|72156.7|72142.1|72147.3|72133.5|228
1710895500000|2024-03-20 00:45:00|72149.1|72139.1|72146.3|72136.3|72149.5|72139.5|72146.3|72136.3|168
1710895800000|2024-03-20 00:50:00|72146.2|72136.2|72140.6|72130.6|72148.1|72138.1|72137.5|72127.5|257
1710896100000|2024-03-20 00:55:00|72140.5|72130.5|72127.7|72117.7|72140.7|72130.7|72127.7|72117.7|252
1710896400000|2024-03-20 01:00:00|72126.2|72116.2|72134.2|72124.2|72139.9|72129.9|72123.6|72113.6|412
1710896700000|2024-03-20 01:05:00|72134.1|72124.1|72147.9|72127.9|72147.9|72130.7|72134.1|72124.1|229
1710897000000|2024-03-20 01:10:00|72147.8|72127.8|72140.3|72120.3|72148.7|72128.7|72134.2|72114.2|281
1710897300000|2024-03-20 01:15:00|72140.1|72120.1|72134.9|72124.9|72143.4|72125.1|72131.3|72115|287
1710897600000|2024-03-20 01:20:00|72134.8|72124.8|72142.1|72132.1|72142.4|72132.4|72131.6|72118.2|408
1710897900000|2024-03-20 01:25:00|72142|72132|72137.1|72127.1|72152.4|72140.7|72136.7|72126.1|355
1710898200000|2024-03-20 01:30:00|72137|72127|72140.6|72130.6|72148.3|72132.2|72131.8|72114.9|529
1710898500000|2024-03-20 01:35:00|72140.5|72130.5|72128.3|72118.3|72141.2|72131.2|72124.9|72114.9|483
1710898800000|2024-03-20 01:40:00|72128.6|72118.6|72126.7|72116.7|72131.6|72121.6|72124.7|72114.7|429
1710899100000|2024-03-20 01:45:00|72126.8|72116.8|72123.9|72113.9|72131.1|72121.1|72119.9|72109.9|474
1710899400000|2024-03-20 01:50:00|72123.8|72113.8|72123.7|72113.7|72126.6|72116.6|72121.1|72111.1|441
1710899700000|2024-03-20 01:55:00|72123.4|72113.4|72123.8|72113.8|72129.6|72119.6|72122.4|72112.4|489
1710900000000|2024-03-20 02:00:00|72123.6|72113.6|72129.1|72119.1|72129.4|72119.4|72122.4|72112.4|509
1710900300000|2024-03-20 02:05:00|72129.2|72119.2|72118.8|72108.8|72129.9|72119.9|72115.9|72105.9|341
1710900600000|2024-03-20 02:10:00|72118.7|72108.7|72126.1|72116.1|72127.2|72117.2|72118.7|72108.7|281
1710900900000|2024-03-20 02:15:00|72126|72116|72123|72113|72128.4|72118.4|72122.1|72112.1|260
1710901200000|2024-03-20 02:20:00|72123.1|72113.1|72121.5|72111.5|72125.3|72115.3|72120.4|72110.4|371
1710901500000|2024-03-20 02:25:00|72121.4|72111.4|72120.8|72110.8|72122.2|72112.2|72119.4|72109.4|275
1710901800000|2024-03-20 02:30:00|72120.9|72110.9|72123.9|72113.9|72127.9|72117.9|72120.6|72110.6|265
1710902100000|2024-03-20 02:35:00|72123.8|72113.8|72121.1|72111.1|72124|72114|72118|72108|367
1710902400000|2024-03-20 02:40:00|72121.3|72111.3|72114.4|72104.4|72121.3|72111.3|72114.2|72104.2|267
1710902700000|2024-03-20 02:45:00|72114.3|72104.3|72108.9|72098.9|72115.1|72105.1|72105.7|72095.7|310
1710903000000|2024-03-20 02:50:00|72108.8|72098.8|72114.1|72104.1|72116.2|72106.2|72108.7|72098.7|305
1710903300000|2024-03-20 02:55:00|72114|72104|72112.2|72102.2|72114.4|72104.4|72110.1|72100.1|347
1710903600000|2024-03-20 03:00:00|72112.1|72102.1|72111.6|72101.6|72112.1|72102.1|72109.7|72099.7|306
1710903900000|2024-03-20 03:05:00|72111.7|72101.7|72116.9|72106.9|72117|72107|72110.8|72100.8|270
1710904200000|2024-03-20 03:10:00|72116.8|72106.8|72113.7|72103.7|72117.1|72107.1|72110.6|72100.6|333
1710904500000|2024-03-20 03:15:00|72113.8|72103.8|72117.5|72107.5|72118.8|72108.8|72113.2|72103.2|277
1710904800000|2024-03-20 03:20:00|72117.4|72107.4|72113|72103|72117.4|72107.4|72109.8|72099.8|285
1710905100000|2024-03-20 03:25:00|72113.1|72103.1|72113.7|72103.7|72113.8|72103.8|72111.6|72101.6|205
1710905400000|2024-03-20 03:30:00|72113.8|72103.8|72110.4|72100.4|72114|72104|72109.9|72099.9|357
1710905700000|2024-03-20 03:35:00|72110.5|72100.5|72109.6|72099.6|72110.6|72100.6|72107|72097|271
1710906000000|2024-03-20 03:40:00|72109.5|72099.5|72112|72102|72112.1|72102.1|72109.5|72099.5|364
1710906300000|2024-03-20 03:45:00|72111.9|72101.9|72110.2|72100.2|72112.1|72102.1|72109.9|72099.9|224
1710906600000|2024-03-20 03:50:00|72110.1|72100.1|72110|72100|72110.5|72100.5|72109.1|72099.1|248
1710906900000|2024-03-20 03:55:00|72110.1|72100.1|72115.4|72105.4|72115.9|72105.9|72110|72100|281
1710907200000|2024-03-20 04:00:00|72115.5|72105.5|72117.8|72107.8|72118.2|72108.2|72115.5|72105.5|320
1710907500000|2024-03-20 04:05:00|72117.9|72107.9|72117.7|72107.7|72118.7|72108.7|72117.5|72107.5|232
1710907800000|2024-03-20 04:10:00|72117.8|72107.8|72117.5|72107.5|72118.3|72108.3|72117.5|72107.5|246
1710908100000|2024-03-20 04:15:00|72117.6|72107.6|72122.7|72112.7|72123|72113|72117.2|72107.2|199
1710908400000|2024-03-20 04:20:00|72122.6|72112.6|72121.5|72111.5|72126.7|72116.7|72121.2|72111.2|279
1710908700000|2024-03-20 04:25:00|72121.6|72111.6|72124.7|72114.7|72126.4|72116.4|72121.1|72111.1|230
1710909000000|2024-03-20 04:30:00|72124.6|72114.6|72124|72114|72126.8|72116.8|72123.6|72113.6|255
1710909300000|2024-03-20 04:35:00|72124.1|72114.1|72126.5|72116.5|72128|72118|72124|72114|187
1710909600000|2024-03-20 04:40:00|72126.6|72116.6|72128.3|72118.3|72128.4|72118.4|72126.3|72116.3|280
1710909900000|2024-03-20 04:45:00|72128.4|72118.4|72128.4|72118.4|72128.6|72118.6|72128.2|72118.2|177
1710910200000|2024-03-20 04:50:00|72128.3|72118.3|72137.6|72127.6|72141.8|72131.8|72127.6|72117.6|363
1710910500000|2024-03-20 04:55:00|72137.5|72127.5|72146.4|72136.4|72147.4|72137.4|72136.5|72126.5|354
1710910800000|2024-03-20 05:00:00|72146.3|72136.3|72138.7|72128.7|72148|72138|72134.7|72124.7|483
1710911100000|2024-03-20 05:05:00|72138.8|72128.8|72133|72123|72140.4|72130.4|72130.8|72120.8|329
1710911400000|2024-03-20 05:10:00|72132.9|72122.9|72131.6|72121.6|72133.6|72123.6|72130.7|72120.7|328
1710911700000|2024-03-20 05:15:00|72132.6|72122.6|72135.8|72125.8|72135.9|72125.9|72131.3|72121.3|310
1710912000000|2024-03-20 05:20:00|72135.9|72125.9|72134.7|72124.7|72139.1|72129.1|72133|72123|346
1710912300000|2024-03-20 05:25:00|72134.8|72124.8|72133.9|72123.9|72135.8|72125.8|72132.2|72122.2|351
1710912600000|2024-03-20 05:30:00|72134|72124|72136.5|72126.5|72137.8|72127.8|72134|72124|428
1710912900000|2024-03-20 05:35:00|72136.6|72126.6|72141.2|72131.2|72144.2|72134.2|72136.3|72126.3|312
1710913200000|2024-03-20 05:40:00|72141.3|72131.3|72135.9|72125.9|72141.3|72131.3|72134.5|72124.5|343
1710913500000|2024-03-20 05:45:00|72136|72126|72136.4|72126.4|72141.2|72131.2|72133.8|72123.8|370
1710913800000|2024-03-20 05:50:00|72136.3|72126.3|72135.3|72125.3|72136.6|72126.6|72134|72124|352
1710914100000|2024-03-20 05:55:00|72135|72125|72118.1|72108.1|72135|72125|72115|72105|549
1710914400000|2024-03-20 06:00:00|72119.3|72109.3|72122.4|72112.4|72124.5|72114.5|72118.8|72108.8|378
1710914700000|2024-03-20 06:05:00|72122.7|72112.7|72132.6|72122.6|72132.8|72122.8|72122|72112|341
1710915000000|2024-03-20 06:10:00|72133.9|72123.9|72130.3|72120.3|72134.6|72124.6|72127.1|72117.1|309
1710915300000|2024-03-20 06:15:00|72130.2|72120.2|72119.2|72109.2|72131.1|72121.1|72119.1|72109.1|451
1710915600000|2024-03-20 06:20:00|72119.5|72109.5|72124.1|72114.1|72125.9|72115.9|72115.5|72105.5|409
1710915900000|2024-03-20 06:25:00|72124|72114|72128.3|72118.3|72131|72121|72123.9|72113.9|385
1710916200000|2024-03-20 06:30:00|72128.4|72118.4|72132.5|72122.5|72133.1|72123.1|72126.9|72116.9|377
1710916500000|2024-03-20 06:35:00|72132.4|72122.4|72132.5|72122.5|72138.4|72128.4|72130.7|72120.7|312
1710916800000|2024-03-20 06:40:00|72132.6|72122.6|72133.8|72123.8|72135.7|72125.7|72132|72122|349
1710917100000|2024-03-20 06:45:00|72134|72124|72130|72120|72134.9|72124.9|72127.5|72117.5|337
1710917400000|2024-03-20 06:50:00|72130.1|72120.1|72128.6|72118.6|72130.5|72120.5|72126.9|72116.9|284
1710917700000|2024-03-20 06:55:00|72128.3|72118.3|72128.5|72118.5|72131.2|72121.2|72127.7|72117.7|229
1710918000000|2024-03-20 07:00:00|72128.6|72118.6|72128.9|72118.9|72131|72121|72127.6|72117.6|275
1710918300000|2024-03-20 07:05:00|72129|72119|72123.7|72113.7|72129|72119|72123.7|72113.7|372
1710918600000|2024-03-20 07:10:00|72124|72114|72125.9|72115.9|72127.3|72117.3|72122|72112|429
1710918900000|2024-03-20 07:15:00|72125.8|72115.8|72128.6|72118.6|72129|72119|72125.6|72115.6|399
1710919200000|2024-03-20 07:20:00|72128.5|72118.5|72129.3|72119.3|72129.4|72119.4|72127.5|72117.5|376
1710919500000|2024-03-20 07:25:00|72129.2|72119.2|72125.2|72115.2|72129.3|72119.3|72123.8|72113.8|363
1710919800000|2024-03-20 07:30:00|72125.3|72115.3|72123.1|72113.1|72125.3|72115.3|72121.3|72111.3|401
1710920100000|2024-03-20 07:35:00|72123|72113|72120.4|72110.4|72123.4|72113.4|72117.5|72107.5|369
1710920400000|2024-03-20 07:40:00|72120.5|72110.5|72118.6|72108.6|72122.7|72112.7|72117.2|72107.2|309
1710920700000|2024-03-20 07:45:00|72118.5|72108.5|72121.6|72111.6|72122|72112|72117.6|72107.6|371
1710921000000|2024-03-20 07:50:00|72121.5|72111.5|72131.3|72121.3|72132.2|72122.2|72121.3|72111.3|298
1710921300000|2024-03-20 07:55:00|72131.4|72121.4|72132.5|72122.5|72132.5|72122.5|72123.7|72113.7|257
1710921600000|2024-03-20 08:00:00|72132.4|72122.4|72135.2|72125.2|72136.8|72126.8|72131.3|72121.3|396
1710921900000|2024-03-20 08:05:00|72135.1|72125.1|72137.1|72127.1|72140.8|72130.8|72134|72124|414
1710922200000|2024-03-20 08:10:00|72137|72127|72136.2|72126.2|72137|72127|72134.3|72124.3|341
1710922500000|2024-03-20 08:15:00|72136.1|72126.1|72141.9|72131.9|72142|72132|72136|72126|402
1710922800000|2024-03-20 08:20:00|72142|72132|72145.1|72135.1|72148.5|72138.5|72139.8|72129.8|355
1710923100000|2024-03-20 08:25:00|72145.2|72135.2|72145.4|72135.4|72148.1|72138.1|72140.3|72130.3|349
1710923400000|2024-03-20 08:30:00|72145.7|72135.7|72141.6|72131.6|72147.5|72137.5|72140.4|72130.4|359
1710923700000|2024-03-20 08:35:00|72141.8|72131.8|72135.7|72125.7|72142.6|72132.6|72132.5|72122.5|386
1710924000000|2024-03-20 08:40:00|72135.8|72125.8|72139.4|72129.4|72141.8|72131.8|72134.6|72119.8|307
1710924300000|2024-03-20 08:45:00|72139.3|72129.3|72140.9|72130.9|72143.4|72133.4|72136.6|72126.6|327
1710924600000|2024-03-20 08:50:00|72140.8|72130.8|72136.4|72126.4|72140.9|72130.9|72135.8|72125.8|342
1710924900000|2024-03-20 08:55:00|72136.3|72126.3|72132.5|72122.5|72138.5|72128.5|72127.7|72117.7|338
1710925200000|2024-03-20 09:00:00|72132.8|72122.8|72134.4|72124.4|72135.8|72125.8|72128.2|72118.2|464
1710925500000|2024-03-20 09:05:00|72134.3|72124.3|72142.2|72132.2|72144.9|72134.9|72134.3|72124.3|293
1710925800000|2024-03-20 09:10:00|72142.3|72132.3|72144.4|72134.4|72144.7|72134.7|72142.1|72132.1|299
1710926100000|2024-03-20 09:15:00|72144.3|72134.3|72145.1|72135.1|72146.4|72136.4|72142.1|72132.1|204
1710926400000|2024-03-20 09:20:00|72145.2|72135.2|72151.1|72141.1|72154.3|72144.3|72145.1|72135.1|314
1710926700000|2024-03-20 09:25:00|72151.2|72141.2|72155.7|72145.7|72156.6|72146.6|72149|72139|343
1710927000000|2024-03-20 09:30:00|72155.8|72145.8|72159.1|72149.1|72162.3|72152.3|72152.9|72142.9|405
1710927300000|2024-03-20 09:35:00|72159.2|72149.2|72158.2|72148.2|72160.4|72150.4|72154.3|72144.3|441
1710927600000|2024-03-20 09:40:00|72158.3|72148.3|72161.9|72151.9|72162.5|72152.5|72156|72146|385
1710927900000|2024-03-20 09:45:00|72162|72152|72159.2|72149.2|72162.7|72152.7|72157.2|72147.2|399
1710928200000|2024-03-20 09:50:00|72159.5|72149.5|72163|72153|72164.9|72154.9|72157.7|72147.7|378
1710928500000|2024-03-20 09:55:00|72163.1|72153.1|72155.6|72145.6|72163.4|72153.4|72155.1|72145.1|320
1710928800000|2024-03-20 10:00:00|72155.5|72145.5|72150.7|72140.7|72156.9|72146.9|72149.5|72139.5|367
1710929100000|2024-03-20 10:05:00|72150.8|72140.8|72148.5|72138.5|72151|72141|72145.7|72135.7|381
1710929400000|2024-03-20 10:10:00|72148.4|72138.4|72142.1|72132.1|72148.5|72138.5|72137.3|72123.6|283
1710929700000|2024-03-20 10:15:00|72144.6|72134.6|72149.7|72139.7|72150.8|72140.8|72144.6|72134.6|323
1710930000000|2024-03-20 10:20:00|72149.8|72139.8|72151.8|72141.8|72152.1|72142.1|72148.6|72138.6|365
1710930300000|2024-03-20 10:25:00|72151.9|72141.9|72144.6|72134.6|72152|72142|72144.5|72134.5|430
1710930600000|2024-03-20 10:30:00|72144.7|72134.7|72144.1|72134.1|72144.9|72134.9|72141.9|72131.9|373
1710930900000|2024-03-20 10:35:00|72144.2|72134.2|72141.5|72131.5|72144.9|72134.9|72140.4|72130.4|367
1710931200000|2024-03-20 10:40:00|72141.4|72131.4|72138.7|72128.7|72142|72132|72138.4|72128.4|314
1710931500000|2024-03-20 10:45:00|72138.2|72128.2|72143.1|72133.1|72145.3|72135.3|72138.1|72128.1|375
1710931800000|2024-03-20 10:50:00|72143.2|72133.2|72137.7|72127.7|72143.2|72133.2|72137.7|72127.7|250
1710932100000|2024-03-20 10:55:00|72137.6|72127.6|72135.9|72125.9|72141.6|72131.6|72135.3|72125.3|238
1710932400000|2024-03-20 11:00:00|72136|72126|72126.5|72116.5|72139.4|72129.4|72125.8|72115.8|346
1710932700000|2024-03-20 11:05:00|72126.4|72116.4|72135.6|72125.6|72137.4|72127.4|72126.4|72116.4|422
1710933000000|2024-03-20 11:10:00|72135.7|72125.7|72135.6|72125.6|72136.5|72126.5|72132.9|72122.9|324
1710933300000|2024-03-20 11:15:00|72135.7|72125.7|72136.2|72126.2|72139.9|72129.9|72135.7|72125.7|245
1710933600000|2024-03-20 11:20:00|72136.3|72126.3|72143.7|72133.7|72144.9|72134.9|72136.1|72126.1|391
1710933900000|2024-03-20 11:25:00|72143.8|72133.8|72142.4|72132.4|72144.6|72134.6|72140.8|72130.8|318
1710934200000|2024-03-20 11:30:00|72142.3|72132.3|72144.4|72134.4|72144.5|72134.5|72141.6|72131.6|293
1710934500000|2024-03-20 11:35:00|72143.1|72133.1|72141.7|72131.7|72144|72134|72141.2|72131.2|405
1710934800000|2024-03-20 11:40:00|72141.6|72131.6|72141.4|72131.4|72142.2|72132.2|72141.2|72131.2|323
1710935100000|2024-03-20 11:45:00|72141.5|72131.5|72143.1|72133.1|72144.2|72134.2|72141.2|72131.2|266
1710935400000|2024-03-20 11:50:00|72143.2|72133.2|72145|72135|72150|72140|72142|72132|317
1710935700000|2024-03-20 11:55:00|72144.9|72134.9|72147.9|72137.9|72150.4|72140.4|72144.8|72134.8|343
1710936000000|2024-03-20 12:00:00|72148|72138|72145.9|72135.9|72148|72138|72142|72132|276
1710936300000|2024-03-20 12:05:00|72146|72136|72146.4|72136.4|72146.9|72136.9|72145.5|72135.5|166
1710936600000|2024-03-20 12:10:00|72146|72136|72146.4|72136.4|72146.4|72136.4|72142.7|72132.7|222
1710936900000|2024-03-20 12:15:00|72146.3|72136.3|72148.6|72138.6|72150.6|72140.6|72145.3|72135.3|189
1710937200000|2024-03-20 12:20:00|72148.5|72138.5|72144|72134|72148.7|72138.7|72143.5|72133.5|234
1710937500000|2024-03-20 12:25:00|72144.1|72134.1|72146.6|72136.6|72147.1|72137.1|72142.5|72132.5|184
1710937800000|2024-03-20 12:30:00|72146.5|72136.5|72150.1|72140.1|72153|72143|72142.2|72132.2|237
1710938100000|2024-03-20 12:35:00|72150|72140|72157.3|72147.3|72157.6|72147.6|72147.8|72137.8|219
1710938400000|2024-03-20 12:40:00|72157.2|72147.2|72153.8|72143.8|72158.1|72148.1|72151.2|72141.2|252
1710938700000|2024-03-20 12:45:00|72153.6|72143.6|72146.3|72136.3|72154.6|72144.6|72144.1|72134.1|247
1710939000000|2024-03-20 12:50:00|72145.8|72135.8|72146.4|72136.4|72148.7|72138.7|72144.5|72134.5|248
1710939300000|2024-03-20 12:55:00|72146.5|72136.5|72152.2|72142.2|72152.3|72142.3|72145.2|72135.2|248
1710939600000|2024-03-20 13:00:00|72153.1|72143.1|72159.7|72149.7|72163.1|72153.1|72152.9|72142.9|461
1710939900000|2024-03-20 13:05:00|72159.8|72149.8|72156.7|72146.7|72160.1|72150.1|72156|72146|286
1710940200000|2024-03-20 13:10:00|72156.6|72146.6|72156.5|72146.5|72159.8|72149.8|72154.5|72144.5|274
1710940500000|2024-03-20 13:15:00|72156.6|72146.6|72163.2|72153.2|72163.8|72153.8|72155.7|72145.7|221
1710940800000|2024-03-20 13:20:00|72163.3|72153.3|72172.7|72162.7|72173.6|72163.6|72162.9|72152.9|249
1710941100000|2024-03-20 13:25:00|72172.9|72162.9|72163.7|72153.7|72172.9|72162.9|72163|72153|271
1710941400000|2024-03-20 13:30:00|72163.5|72153.5|72156.4|72146.4|72166.2|72156.2|72151.1|72141.1|396
1710941700000|2024-03-20 13:35:00|72156.5|72146.5|72159.4|72149.4|72161.6|72151.6|72155.3|72145.3|372
1710942000000|2024-03-20 13:40:00|72159.6|72149.6|72162.5|72152.5|72165.7|72155.7|72158.8|72148.8|252
1710942300000|2024-03-20 13:45:00|72162.6|72152.6|72159.8|72149.8|72163.6|72153.6|72159.7|72149.7|193
1710942600000|2024-03-20 13:50:00|72159.7|72149.7|72162.4|72152.4|72166.2|72156.2|72159.7|72149.7|308
1710942900000|2024-03-20 13:55:00|72162.5|72152.5|72163.3|72153.3|72164.2|72154.2|72159|72149|240
1710943200000|2024-03-20 14:00:00|72163.4|72153.4|72151.9|72141.9|72164.3|72154.3|72146.9|72136.9|386
1710943500000|2024-03-20 14:05:00|72151.8|72141.8|72148.3|72138.3|72152.7|72142.7|72146.7|72136.7|282
1710943800000|2024-03-20 14:10:00|72148.4|72138.4|72153|72143|72155.7|72145.7|72146.6|72136.6|283
1710944100000|2024-03-20 14:15:00|72152.9|72142.9|72154.9|72144.9|72155.5|72145.5|72151.2|72141.2|196
1710944400000|2024-03-20 14:20:00|72155.2|72145.2|72155.7|72145.7|72160.7|72150.7|72155.2|72145.2|228
1710944700000|2024-03-20 14:25:00|72155.8|72145.8|72154.9|72144.9|72158.9|72148.9|72152.9|72142.9|252
1710945000000|2024-03-20 14:30:00|72154.8|72144.8|72153.3|72143.3|72155.6|72145.6|72152.8|72142.8|211
1710945300000|2024-03-20 14:35:00|72153.4|72143.4|72152.2|72142.2|72154.9|72144.9|72146.3|72136.3|205
1710945600000|2024-03-20 14:40:00|72152.3|72142.3|72154|72144|72155.2|72145.2|72152.3|72142.3|233
1710945900000|2024-03-20 14:45:00|72153.9|72143.9|72154.8|72144.8|72155.1|72145.1|72152.5|72142.5|201
1710946200000|2024-03-20 14:50:00|72154.7|72144.7|72153.3|72143.3|72154.9|72144.9|72151.4|72141.4|226
1710946500000|2024-03-20 14:55:00|72153.2|72143.2|72149.6|72139.6|72153.5|72143.5|72149.2|72139.2|179
1710946800000|2024-03-20 15:00:00|72149.5|72139.5|72149.3|72139.3|72149.9|72139.9|72145.1|72135.1|252
1710947100000|2024-03-20 15:05:00|72149.1|72139.1|72150.7|72140.7|72151.3|72141.3|72149.1|72139.1|166
1710947400000|2024-03-20 15:10:00|72150.6|72140.6|72148.8|72138.8|72151|72141|72147.3|72137.3|218
1710947700000|2024-03-20 15:15:00|72148.9|72138.9|72152.2|72142.2|72152.9|72142.9|72148.4|72138.4|204
1710948000000|2024-03-20 15:20:00|72152.1|72142.1|72153.8|72143.8|72155.1|72145.1|72151.4|72141.4|191
1710948300000|2024-03-20 15:25:00|72153.9|72143.9|72152.3|72142.3|72156.3|72146.3|72150.9|72140.9|187
1710948600000|2024-03-20 15:30:00|72152.4|72142.4|72155.8|72145.8|72156.3|72146.3|72152.4|72142.4|180
1710948900000|2024-03-20 15:35:00|72155.9|72145.9|72159.1|72149.1|72159.6|72149.6|72154.3|72144.3|188
1710949200000|2024-03-20 15:40:00|72159.2|72149.2|72163.2|72153.2|72165.1|72155.1|72159|72149|168
1710949500000|2024-03-20 15:45:00|72163.3|72153.3|72166|72156|72172.7|72162.7|72163.2|72153.2|354
1710949800000|2024-03-20 15:50:00|72166.1|72156.1|72172.1|72162.1|72173.4|72163.4|72166|72156|210
1710950100000|2024-03-20 15:55:00|72172.2|72162.2|72188.8|72178.8|72188.8|72178.8|72172|72162|358
1710950400000|2024-03-20 16:00:00|72189|72179|72178.3|72168.3|72192.4|72182.4|72177.1|72167.1|376
1710950700000|2024-03-20 16:05:00|72178.4|72168.4|72175.6|72165.6|72180.8|72170.8|72174.3|72164.3|220
1710951000000|2024-03-20 16:10:00|72175.4|72165.4|72174.2|72164.2|72176.4|72166.4|72171.6|72161.6|204
1710951300000|2024-03-20 16:15:00|72174.3|72164.3|72175.8|72165.8|72176.5|72166.5|72174.1|72164.1|175
1710951600000|2024-03-20 16:20:00|72176|72166|72177.4|72167.4|72178.5|72168.5|72175.2|72165.2|166
1710951900000|2024-03-20 16:25:00|72177.3|72167.3|72178.6|72168.6|72181.6|72171.6|72175.9|72165.9|139
1710952200000|2024-03-20 16:30:00|72178.5|72168.5|72178|72168|72178.6|72168.6|72177|72167|157
1710952500000|2024-03-20 16:35:00|72178.1|72168.1|72178.6|72168.6|72178.7|72168.7|72175|72165|207
1710952800000|2024-03-20 16:40:00|72178.5|72168.5|72176.5|72166.5|72178.5|72168.5|72176.4|72166.4|160
1710953100000|2024-03-20 16:45:00|72176.4|72166.4|72177.1|72167.1|72179.4|72169.4|72174.4|72164.4|179
1710953400000|2024-03-20 16:50:00|72177|72167|72178.3|72168.3|72179.8|72169.8|72175.5|72165.5|194
1710953700000|2024-03-20 16:55:00|72178.2|72168.2|72177.7|72167.7|72178.8|72168.8|72175.4|72165.4|200
1710954000000|2024-03-20 17:00:00|72177.6|72167.6|72182|72172|72183.5|72173.5|72177.6|72167.6|208
1710954300000|2024-03-20 17:05:00|72182.1|72172.1|72179.4|72169.4|72183.4|72173.4|72179.3|72169.3|137
1710954600000|2024-03-20 17:10:00|72179.3|72169.3|72177.2|72167.2|72179.5|72169.5|72175.4|72165.4|134
1710954900000|2024-03-20 17:15:00|72177.3|72167.3|72181.9|72171.9|72182.1|72172.1|72172.5|72162.5|273
1710955200000|2024-03-20 17:20:00|72182|72172|72183.5|72173.5|72191.3|72176.9|72180.8|72170.8|236
1710955500000|2024-03-20 17:25:00|72183.4|72173.4|72181.2|72171.2|72186.1|72176.1|72179.3|72169.3|195
1710955800000|2024-03-20 17:30:00|72181.1|72171.1|72181.1|72171.1|72188.7|72173.7|72177.8|72166.1|222
1710956100000|2024-03-20 17:35:00|72181.2|72171.2|72178.3|72168.3|72181.5|72171.5|72176.5|72166.5|229
1710956400000|2024-03-20 17:40:00|72178.5|72168.5|72174.4|72164.4|72179.8|72169.8|72174.4|72164.4|193
1710956700000|2024-03-20 17:45:00|72174.5|72164.5|72174.4|72164.4|72181|72171|72173.1|72163.1|189
1710957000000|2024-03-20 17:50:00|72174.5|72164.5|72169.9|72159.9|72183.1|72170.4|72169.8|72159.8|248
1710957300000|2024-03-20 17:55:00|72169.8|72159.8|72186.9|72132.4|72186.9|72165.4|72169.6|72132.4|401
1710957600000|2024-03-20 18:00:00|72187.1|72130.8|72141|72121|72187.1|72158.7|72131.1|72111.1|981
1710957900000|2024-03-20 18:05:00|72141.3|72121.3|72151.4|72131.4|72162.2|72146.8|72130.1|72115.1|1029
1710958200000|2024-03-20 18:10:00|72151.6|72131.6|72163.4|72143.4|72166.1|72150.9|72135.4|72118.8|836
1710958500000|2024-03-20 18:15:00|72163.6|72143.6|72168.6|72158.6|72179|72162.1|72152.4|72138.1|840
1710958800000|2024-03-20 18:20:00|72168.4|72158.4|72168.5|72158.5|72178.8|72163.8|72159.4|72143.6|722
1710959100000|2024-03-20 18:25:00|72168.6|72158.6|72152.2|72142.2|72174.5|72164.5|72152|72137.3|618
1710959400000|2024-03-20 18:30:00|72152.1|72142.1|72180.7|72160.7|72182.6|72168.7|72145.6|72135.6|956
1710959700000|2024-03-20 18:35:00|72180.6|72160.6|72154.3|72134.3|72181.9|72161.9|72134.8|72118.1|1058
1710960000000|2024-03-20 18:40:00|72154.8|72134.8|72136.8|72116.8|72161.5|72141.5|72136.6|72116.6|924
1710960300000|2024-03-20 18:45:00|72136.4|72116.4|72102.8|72092.8|72136.4|72119.4|72092.7|72077.9|877
1710960600000|2024-03-20 18:50:00|72103|72093|72109.2|72089.2|72124.1|72109.8|72102.9|72082.9|834
1710960900000|2024-03-20 18:55:00|72109|72089|72092.9|72072.9|72110.8|72090.8|72090.8|72070.8|798
1710961200000|2024-03-20 19:00:00|72091.8|72071.8|72105.8|72095.8|72112.3|72098|72084.1|72066.9|716
1710961500000|2024-03-20 19:05:00|72106.1|72096.1|72095.9|72085.9|72107.8|72097.8|72091|72076.9|644
1710961800000|2024-03-20 19:10:00|72096.1|72086.1|72118.2|72098.2|72120.4|72104.6|72091.4|72080.2|691
1710962100000|2024-03-20 19:15:00|72118.3|72098.3|72114.2|72104.2|72127.3|72113.2|72113.9|72098.3|605
1710962400000|2024-03-20 19:20:00|72114.1|72104.1|72124.4|72114.4|72128.6|72115|72104.9|72094.9|586
1710962700000|2024-03-20 19:25:00|72124.5|72114.5|72117.9|72097.9|72128|72118|72114.5|72097.9|458
1710963000000|2024-03-20 19:30:00|72117.7|72097.7|72101|72091|72118.7|72101.8|72100.1|72086.3|442
1710963300000|2024-03-20 19:35:00|72101.1|72091.1|72106.4|72086.4|72109.9|72092.9|72101|72082.7|318
1710963600000|2024-03-20 19:40:00|72106.5|72086.5|72106.1|72096.1|72112.6|72097.4|72102|72082|421
1710963900000|2024-03-20 19:45:00|72106|72096|72115.2|72105.2|72120.5|72109.1|72106|72096|399
1710964200000|2024-03-20 19:50:00|72115.1|72105.1|72108.2|72098.2|72115.4|72105.4|72106.4|72096.4|433
1710964500000|2024-03-20 19:55:00|72107.6|72097.6|72106.5|72096.5|72108.3|72098.3|72104.9|72094.9|365
1710964800000|2024-03-20 20:00:00|72106.6|72096.6|72112|72092|72112.1|72097.2|72106.6|72091.1|171
1710965100000|2024-03-20 20:05:00|72112.1|72092.1|72114|72094|72114.3|72094.3|72112|72092|131
1710965400000|2024-03-20 20:10:00|72113.9|72093.9|72113.6|72093.6|72114.1|72094.1|72113.5|72093.5|182
1710965700000|2024-03-20 20:15:00|72113.7|72093.7|72119.6|72099.6|72121.7|72101.7|72113.1|72093.1|194
1710966000000|2024-03-20 20:20:00|72119.7|72099.7|72120.2|72100.2|72120.4|72100.4|72119.4|72099.4|195
1710966300000|2024-03-20 20:25:00|72120|72100|72120.2|72100.2|72120.8|72100.8|72118.9|72098.9|212
1710966600000|2024-03-20 20:30:00|72120.3|72100.3|72121.1|72101.1|72121.4|72101.4|72119.9|72099.9|112
1710966900000|2024-03-20 20:35:00|72121.2|72101.2|72120.7|72100.7|72121.8|72101.8|72120.6|72100.6|137
1710967200000|2024-03-20 20:40:00|72120.6|72100.6|72120.3|72100.3|72121.8|72101.8|72120.3|72100.3|130
1710967500000|2024-03-20 20:45:00|72120.4|72100.4|72117|72097|72120.4|72100.4|72116.7|72096.7|92
1710967800000|2024-03-20 20:50:00|72116.9|72096.9|72116.9|72096.9|72118.4|72098.4|72116.5|72096.5|86
1710968100000|2024-03-20 20:55:00|72117|72097|72122.4|72102.4|72122.6|72102.6|72115.1|72095.1|133
1710968400000|2024-03-20 21:00:00|72121.9|72101.9|72144.5|72098.9|72144.5|72103.8|72121.1|72095.8|80
1710968700000|2024-03-20 21:05:00|72144.8|72099.2|72154.2|72094.9|72157.8|72099.2|72133|72089.4|143
1710969000000|2024-03-20 21:10:00|72154.1|72094.8|72150.5|72094|72154.7|72094.9|72146.8|72092.3|174
1710969300000|2024-03-20 21:15:00|72150.4|72094.5|72139.6|72095.6|72153|72096.2|72138.1|72089.8|193
1710969600000|2024-03-20 21:20:00|72139.5|72095.5|72139.9|72096|72140.3|72097.5|72137.9|72095.3|311
1710969900000|2024-03-20 21:25:00|72140|72095.7|72139.3|72119.3|72148|72119.7|72137.9|72090.3|284
1710970200000|2024-03-20 21:30:00|72139.1|72119.1|72140.7|72120.7|72145.8|72121.5|72136|72114.5|520
1710970500000|2024-03-20 21:35:00|72140.5|72120.5|72140|72120|72146.1|72121.2|72139.2|72115.2|373
1710970800000|2024-03-20 21:40:00|72139.9|72119.9|72145.6|72115.5|72145.9|72121.1|72137.4|72114.7|449
1710971100000|2024-03-20 21:45:00|72140.6|72120.6|72136.1|72116.1|72148.6|72122.3|72134.4|72110.9|927
1710971400000|2024-03-20 21:50:00|72136.5|72116.5|72134|72114|72145.2|72118.9|72133.4|72110.2|768
1710971700000|2024-03-20 21:55:00|72133.9|72113.9|72133.8|72113.8|72134.5|72114.5|72132.4|72112.4|119
1710972000000|2024-03-20 22:00:00|72134.1|72114.1|72128.4|72108.4|72134.8|72114.8|72125.3|72105.3|276
1710972300000|2024-03-20 22:05:00|72128.8|72108.8|72128.6|72095.2|72130.1|72109.2|72118.1|72094.5|529
1710972600000|2024-03-20 22:10:00|72128.1|72094.7|72126.6|72094.4|72129.3|72102.5|72119.3|72089.8|371
1710972900000|2024-03-20 22:15:00|72126.5|72094|72122.1|72102.1|72128.5|72104.8|72119.2|72092.5|360
1710973200000|2024-03-20 22:20:00|72122.2|72102.2|72120.9|72100.9|72125.6|72103.1|72119|72095.5|294
1710973500000|2024-03-20 22:25:00|72120.7|72100.7|72114.8|72094.8|72121.1|72101.1|72114.6|72094.6|295
1710973800000|2024-03-20 22:30:00|72114.9|72094.9|72111.7|72091.7|72115.2|72095.2|72111.7|72091.7|234
1710974100000|2024-03-20 22:35:00|72112.5|72092.5|72113.9|72093.9|72115.2|72095.2|72112.1|72092.1|214
1710974400000|2024-03-20 22:40:00|72113.8|72093.8|72099.2|72079.2|72113.8|72093.8|72098.1|72078.1|261
1710974700000|2024-03-20 22:45:00|72099.1|72079.1|72099.2|72079.2|72101|72081|72097.8|72077.8|366
1710975000000|2024-03-20 22:50:00|72099.3|72079.3|72101|72081|72101|72081|72096.7|72076.7|363
1710975300000|2024-03-20 22:55:00|72101.1|72081.1|72099.5|72079.5|72101.9|72081.9|72097.1|72077.1|361
1710975600000|2024-03-20 23:00:00|72099.6|72079.6|72098|72078|72102.1|72082.1|72097.7|72077.7|459
1710975900000|2024-03-20 23:05:00|72097.6|72077.6|72093.5|72073.5|72099.2|72079.2|72091.8|72071.8|273
1710976200000|2024-03-20 23:10:00|72093.4|72073.4|72094.1|72074.1|72095.6|72075.6|72092.6|72072.6|153
1710976500000|2024-03-20 23:15:00|72093.9|72073.9|72086.7|72066.7|72095.2|72075.2|72085.2|72065.2|292
1710976800000|2024-03-20 23:20:00|72086.6|72066.6|72086.9|72066.9|72088.1|72068.1|72082.9|72062.9|180
1710977100000|2024-03-20 23:25:00|72087|72067|72092.5|72072.5|72093.5|72073.5|72086.1|72066.1|189
1710977400000|2024-03-20 23:30:00|72092.4|72072.4|72090.9|72070.9|72092.4|72072.4|72090.1|72070.1|209
1710977700000|2024-03-20 23:35:00|72091.4|72071.4|72087|72067|72092.3|72072.3|72086.9|72066.9|197
1710978000000|2024-03-20 23:40:00|72087.1|72067.1|72087.1|72067.1|72088.2|72068.2|72085.8|72065.8|188
1710978300000|2024-03-20 23:45:00|72087.3|72067.3|72088.8|72068.8|72091.2|72071.2|72086.2|72066.2|191
1710978600000|2024-03-20 23:50:00|72088.7|72068.7|72091.3|72071.3|72093.6|72073.6|72087.9|72067.9|200
1710978900000|2024-03-20 23:55:00|72091.1|72071.1|72089.4|72069.4|72091.7|72071.7|72088.1|72068.1|186
1710979200000|2024-03-21 00:00:00|72089.5|72069.5|72095|72075|72098.6|72078.6|72089.5|72069.5|256
1710979500000|2024-03-21 00:05:00|72095.7|72075.7|72077.9|72057.9|72095.7|72075.7|72068.9|72053.8|351
1710979800000|2024-03-21 00:10:00|72078.1|72058.1|72069.7|72049.7|72080.5|72060.5|72067.8|72049.7|279
1710980100000|2024-03-21 00:15:00|72069.8|72049.8|72074.2|72054.2|72079.9|72060.9|72069.1|72049.1|342
1710980400000|2024-03-21 00:20:00|72074.1|72054.1|72078.1|72058.1|72078.1|72058.1|72066.2|72047.1|306
1710980700000|2024-03-21 00:25:00|72078.7|72058.7|72086.7|72066.7|72089.5|72069.5|72077|72058.1|223
1710981000000|2024-03-21 00:30:00|72086.5|72066.5|72068.8|72048.8|72086.5|72066.5|72061.3|72046.6|426
1710981300000|2024-03-21 00:35:00|72068.9|72048.9|72080.3|72070.3|72084.6|72071.2|72068.4|72048.4|277
1710981600000|2024-03-21 00:40:00|72080.2|72070.2|72095.5|72075.5|72101.1|72086|72080.2|72070.2|239
1710981900000|2024-03-21 00:45:00|72095.7|72075.7|72088.2|72078.2|72095.7|72081.9|72084.5|72072.4|169
1710982200000|2024-03-21 00:50:00|72088.3|72078.3|72081.7|72071.7|72091.3|72081.3|72081.7|72071.7|264
1710982500000|2024-03-21 00:55:00|72080.3|72070.3|72077.4|72067.4|72083.1|72073.1|72072.1|72062.1|258
1710982800000|2024-03-21 01:00:00|72077.3|72067.3|72067.4|72057.4|72077.3|72067.3|72066.3|72056.3|284
1710983100000|2024-03-21 01:05:00|72067.5|72057.5|72054.3|72044.3|72068.1|72058.1|72054.3|72044.3|244
1710983400000|2024-03-21 01:10:00|72054.4|72044.4|72058.9|72038.9|72062.3|72047.7|72048.6|72033.9|292
1710983700000|2024-03-21 01:15:00|72058.8|72038.8|72049.9|72039.9|72059|72039.9|72042.4|72027.9|309
1710984000000|2024-03-21 01:20:00|72049.8|72039.8|72049.9|72039.9|72049.9|72039.9|72039.8|72029.8|240
1710984300000|2024-03-21 01:25:00|72050|72040|72054.3|72044.3|72056.2|72046.2|72048.9|72038.9|259
1710984600000|2024-03-21 01:30:00|72054.4|72044.4|72063|72053|72063|72053|72044.2|72034.2|384
1710984900000|2024-03-21 01:35:00|72063.2|72053.2|72069.5|72059.5|72070.1|72060.1|72062|72052|330
1710985200000|2024-03-21 01:40:00|72069.6|72059.6|72069.5|72059.5|72071.8|72061.8|72064.4|72054.4|309
1710985500000|2024-03-21 01:45:00|72070.3|72060.3|72062.2|72052.2|72072|72062|72061.4|72051.4|337
1710985800000|2024-03-21 01:50:00|72061.9|72051.9|72072.6|72062.6|72072.8|72062.8|72060.8|72050.8|280
1710986100000|2024-03-21 01:55:00|72072.7|72062.7|72076.1|72066.1|72080.4|72070.4|72072.6|72062.6|278
1710986400000|2024-03-21 02:00:00|72076.2|72066.2|72071.3|72061.3|72079.3|72069.3|72069.1|72059.1|352
1710986700000|2024-03-21 02:05:00|72071.4|72061.4|72076.9|72066.9|72081.6|72071.6|72069.4|72059.4|319
1710987000000|2024-03-21 02:10:00|72077|72067|72079|72069|72080.9|72070.9|72075.6|72065.6|294
1710987300000|2024-03-21 02:15:00|72079.1|72069.1|72082.2|72072.2|72083.9|72073.9|72078.8|72068.8|286
1710987600000|2024-03-21 02:20:00|72082.3|72072.3|72096.1|72086.1|72098.2|72088.2|72082.3|72072.3|324
1710987900000|2024-03-21 02:25:00|72096|72086|72096|72086|72100.8|72090.8|72094.9|72084.9|243
1710988200000|2024-03-21 02:30:00|72096.1|72086.1|72092.7|72082.7|72101|72091|72092.2|72082.2|278
1710988500000|2024-03-21 02:35:00|72092.5|72082.5|72086.8|72076.8|72094.2|72084.2|72085.1|72075.1|214
1710988800000|2024-03-21 02:40:00|72086.9|72076.9|72086.9|72076.9|72090.2|72080.2|72084.1|72074.1|291
1710989100000|2024-03-21 02:45:00|72086.8|72076.8|72087.6|72077.6|72089.1|72079.1|72085.8|72075.8|210
1710989400000|2024-03-21 02:50:00|72087.8|72077.8|72096.9|72086.9|72099.1|72087|72087.8|72077.8|247
1710989700000|2024-03-21 02:55:00|72097.2|72087.2|72103.6|72093.6|72104|72094|72094.9|72084.9|312
1710990000000|2024-03-21 03:00:00|72103.7|72093.7|72111.9|72091.9|72112.1|72098.9|72101.5|72086.3|323
1710990300000|2024-03-21 03:05:00|72111.7|72091.7|72104.8|72094.8|72111.9|72100.3|72104.8|72091.6|176
1710990600000|2024-03-21 03:10:00|72104.7|72094.7|72106|72096|72111.5|72097.6|72102|72089.7|241
1710990900000|2024-03-21 03:15:00|72106.1|72096.1|72106.8|72096.8|72107.5|72097.5|72105.4|72095.4|223
1710991200000|2024-03-21 03:20:00|72106.7|72096.7|72109.7|72099.7|72114.1|72104.1|72103.1|72093.1|289
1710991500000|2024-03-21 03:25:00|72109.8|72099.8|72103.7|72093.7|72110.9|72100.9|72102.1|72092.1|243
1710991800000|2024-03-21 03:30:00|72103.8|72093.8|72107|72097|72108.3|72098.3|72103.8|72093.8|197
1710992100000|2024-03-21 03:35:00|72106.9|72096.9|72112.6|72102.6|72112.6|72102.6|72104.6|72094.6|225
1710992400000|2024-03-21 03:40:00|72112.7|72102.7|72114.4|72104.4|72120.2|72105.6|72111.5|72099.8|194
1710992700000|2024-03-21 03:45:00|72114.5|72104.5|72114.1|72104.1|72115.2|72105.2|72112.4|72102.4|191
1710993000000|2024-03-21 03:50:00|72114|72104|72115.8|72105.8|72120.2|72110.2|72113.9|72103.9|188
1710993300000|2024-03-21 03:55:00|72115.9|72105.9|72121.2|72111.2|72121.2|72111.2|72113.8|72103.8|196
1710993600000|2024-03-21 04:00:00|72121.3|72111.3|72119.9|72109.9|72123.8|72113.8|72118.8|72108.8|145
1710993900000|2024-03-21 04:05:00|72120|72110|72120.2|72110.2|72120.6|72110.6|72119.2|72109.2|109
1710994200000|2024-03-21 04:10:00|72120.1|72110.1|72118.1|72108.1|72120.3|72110.3|72117.8|72107.8|92
1710994500000|2024-03-21 04:15:00|72118.2|72108.2|72118.6|72108.6|72119|72109|72118|72108|114
1710994800000|2024-03-21 04:20:00|72118.5|72108.5|72117.2|72107.2|72125|72110.1|72116.7|72102.1|233
1710995100000|2024-03-21 04:25:00|72117.1|72107.1|72123|72113|72123.2|72113.2|72117.1|72107.1|195
1710995400000|2024-03-21 04:30:00|72122.9|72112.9|72122.4|72112.4|72125.2|72115.2|72122.4|72112.4|153
1710995700000|2024-03-21 04:35:00|72122.3|72112.3|72123.8|72113.8|72124.3|72114.3|72121.6|72111.6|122
1710996000000|2024-03-21 04:40:00|72123.9|72113.9|72124.1|72114.1|72125.4|72115.4|72123.6|72113.6|94
1710996300000|2024-03-21 04:45:00|72124.2|72114.2|72125.4|72115.4|72127.4|72117.4|72123.9|72113.9|95
1710996600000|2024-03-21 04:50:00|72125.5|72115.5|72125.6|72115.6|72126.2|72116.2|72124.7|72114.7|95
1710996900000|2024-03-21 04:55:00|72125.7|72115.7|72126.9|72116.9|72128.1|72118.1|72125.3|72115.3|134
1710997200000|2024-03-21 05:00:00|72127|72117|72121.9|72111.9|72127.3|72117.3|72121.7|72111.7|186
1710997500000|2024-03-21 05:05:00|72121.7|72111.7|72124.2|72114.2|72127.5|72117.5|72121.7|72111.7|149
1710997800000|2024-03-21 05:10:00|72123.9|72113.9|72123.5|72113.5|72125.7|72115.7|72118.4|72108.4|217
1710998100000|2024-03-21 05:15:00|72123.4|72113.4|72122.1|72112.1|72124.7|72114.7|72118.9|72108.9|165
1710998400000|2024-03-21 05:20:00|72122|72112|72125.7|72115.7|72126|72116|72121.4|72111.4|120
1710998700000|2024-03-21 05:25:00|72125.6|72115.6|72127|72117|72127.1|72117.1|72123.7|72113.7|169
1710999000000|2024-03-21 05:30:00|72126.9|72116.9|72122.2|72112.2|72128.2|72118.2|72121.7|72111.7|223
1710999300000|2024-03-21 05:35:00|72122.3|72112.3|72120.9|72110.9|72122.3|72112.3|72120.2|72110.2|154
1710999600000|2024-03-21 05:40:00|72121.1|72111.1|72118.9|72108.9|72121.8|72111.8|72118.5|72108.5|149
1710999900000|2024-03-21 05:45:00|72118.8|72108.8|72123.5|72113.5|72125.7|72115.7|72118.8|72108.8|180
1711000200000|2024-03-21 05:50:00|72123.4|72113.4|72124.9|72114.9|72125|72115|72123|72113|160
1711000500000|2024-03-21 05:55:00|72124.7|72114.7|72124.8|72114.8|72128.9|72118.9|72122.7|72112.7|201
1711000800000|2024-03-21 06:00:00|72125|72115|72119.8|72109.8|72125|72115|72118.9|72108.9|286
1711001100000|2024-03-21 06:05:00|72119.9|72109.9|72108.7|72098.7|72120.7|72110.7|72108.1|72098.1|269
1711001400000|2024-03-21 06:10:00|72109|72099|72109.5|72099.5|72115.5|72105.5|72105.5|72095.5|295
1711001700000|2024-03-21 06:15:00|72109.6|72099.6|72112|72102|72112.6|72102.6|72103.9|72093.9|260
1711002000000|2024-03-21 06:20:00|72111.9|72101.9|72109.8|72099.8|72113|72103|72106.5|72096.5|234
1711002300000|2024-03-21 06:25:00|72109.7|72099.7|72113.5|72103.5|72113.5|72103.5|72109.2|72099.2|203
1711002600000|2024-03-21 06:30:00|72113.6|72103.6|72112.5|72102.5|72114.2|72104.2|72112|72102|155
1711002900000|2024-03-21 06:35:00|72112.4|72102.4|72112.9|72102.9|72114.2|72104.2|72111.8|72101.8|141
1711003200000|2024-03-21 06:40:00|72112.8|72102.8|72112.1|72102.1|72113.6|72103.6|72111.9|72101.9|152
1711003500000|2024-03-21 06:45:00|72112.3|72102.3|72110.3|72100.3|72113.3|72103.3|72108|72098|167
1711003800000|2024-03-21 06:50:00|72110.2|72100.2|72112|72102|72114.1|72104.1|72110.2|72100.2|191
1711004100000|2024-03-21 06:55:00|72112.1|72102.1|72113.3|72103.3|72114.5|72104.5|72110.8|72100.8|171
1711004400000|2024-03-21 07:00:00|72113.4|72103.4|72112.2|72102.2|72115.9|72105.9|72109.9|72099.9|249
1711004700000|2024-03-21 07:05:00|72112.3|72102.3|72112.8|72102.8|72114.1|72104.1|72109.2|72099.2|274
1711005000000|2024-03-21 07:10:00|72112.7|72102.7|72115.1|72105.1|72115.7|72105.7|72109.3|72099.3|286
1711005300000|2024-03-21 07:15:00|72115.2|72105.2|72117.5|72107.5|72118.4|72108.4|72112.9|72102.9|315
1711005600000|2024-03-21 07:20:00|72118.1|72108.1|72116.5|72106.5|72119.5|72109.5|72116.5|72106.5|221
1711005900000|2024-03-21 07:25:00|72116.6|72106.6|72115.2|72105.2|72118.5|72108.5|72114.9|72104.9|250
1711006200000|2024-03-21 07:30:00|72114.9|72104.9|72112.1|72102.1|72117.6|72107.6|72112.1|72102.1|296
1711006500000|2024-03-21 07:35:00|72112.2|72102.2|72118.3|72108.3|72120.2|72110.2|72111.8|72101.8|260
1711006800000|2024-03-21 07:40:00|72118.2|72108.2|72117.4|72107.4|72118.2|72108.2|72113.9|72103.9|342
1711007100000|2024-03-21 07:45:00|72117.3|72107.3|72122.8|72112.8|72125.7|72115.7|72117.1|72107.1|269
1711007400000|2024-03-21 07:50:00|72122.7|72112.7|72125.9|72115.9|72128.9|72118.9|72122.6|72112.6|242
1711007700000|2024-03-21 07:55:00|72125.4|72115.4|72129|72119|72130.9|72120.9|72125.3|72115.3|241
1711008000000|2024-03-21 08:00:00|72129.1|72119.1|72133|72123|72136.9|72126.9|72129|72119|395
1711008300000|2024-03-21 08:05:00|72132.9|72122.9|72143|72133|72143.4|72133.4|72131.1|72121.1|344
1711008600000|2024-03-21 08:10:00|72142.9|72132.9|72138.7|72128.7|72143.4|72133.4|72135.7|72125.7|405
1711008900000|2024-03-21 08:15:00|72142.2|72132.2|72143.6|72133.6|72147.2|72136.9|72137.6|72125.8|464
1711009200000|2024-03-21 08:20:00|72143.7|72133.7|72146.1|72136.1|72150.6|72140.6|72142.3|72132.3|316
1711009500000|2024-03-21 08:25:00|72146.3|72136.3|72163.3|72143.3|72163.3|72148.6|72145.9|72135.9|239
1711009800000|2024-03-21 08:30:00|72162.8|72142.8|72158.7|72138.7|72173.9|72163.9|72149.9|72135.2|539
1711010100000|2024-03-21 08:35:00|72159.8|72139.8|72143.8|72133.8|72160.1|72145.8|72142|72123.8|467
1711010400000|2024-03-21 08:40:00|72144.3|72134.3|72154.4|72144.4|72155.8|72145.8|72142.8|72132.8|451
1711010700000|2024-03-21 08:45:00|72154.5|72144.5|72149.9|72139.9|72154.6|72144.6|72144.3|72134.3|375
1711011000000|2024-03-21 08:50:00|72150|72140|72143.4|72133.4|72150|72140|72142.2|72132.2|344
1711011300000|2024-03-21 08:55:00|72143.3|72133.3|72144|72134|72144.2|72134.2|72135.3|72125.3|311
1711011600000|2024-03-21 09:00:00|72143.5|72133.5|72131.2|72121.2|72144.8|72134.8|72129.5|72119.5|336
1711011900000|2024-03-21 09:05:00|72130.8|72120.8|72125.2|72115.2|72133.8|72123.8|72124.8|72114.8|385
1711012200000|2024-03-21 09:10:00|72125.8|72115.8|72131.9|72121.9|72132.5|72122.5|72125.7|72115.7|322
1711012500000|2024-03-21 09:15:00|72132.3|72122.3|72131.3|72121.3|72138.4|72128.4|72131|72121|318
1711012800000|2024-03-21 09:20:00|72131.2|72121.2|72125.4|72115.4|72135.5|72125.5|72125|72115|386
1711013100000|2024-03-21 09:25:00|72125.6|72115.6|72124|72114|72125.7|72115.7|72119.5|72109.5|354
1711013400000|2024-03-21 09:30:00|72124.1|72114.1|72128.2|72118.2|72128.3|72118.3|72119.6|72109.6|367
1711013700000|2024-03-21 09:35:00|72128.3|72118.3|72131|72121|72136.2|72126.2|72128.3|72118.3|340
1711014000000|2024-03-21 09:40:00|72131.1|72121.1|72127.7|72117.7|72131.9|72121.9|72125.9|72115.9|266
1711014300000|2024-03-21 09:45:00|72127.6|72117.6|72130.9|72120.9|72135.9|72125.9|72125.5|72115.5|330
1711014600000|2024-03-21 09:50:00|72130.8|72120.8|72127.2|72117.2|72137.7|72127.7|72121.2|72111.2|318
1711014900000|2024-03-21 09:55:00|72127|72117|72125.4|72115.4|72128.6|72118.6|72120.4|72110.4|286
1711015200000|2024-03-21 10:00:00|72125.3|72115.3|72130|72120|72130.5|72120.5|72125.2|72115.2|236
1711015500000|2024-03-21 10:05:00|72129.9|72119.9|72131.1|72121.1|72131.6|72121.6|72127.2|72117.2|217
1711015800000|2024-03-21 10:10:00|72131.2|72121.2|72131.3|72121.3|72131.5|72121.5|72130|72120|167
1711016100000|2024-03-21 10:15:00|72131.4|72121.4|72141|72131|72141.3|72131.3|72131.1|72121.1|245
1711016400000|2024-03-21 10:20:00|72141.1|72131.1|72139.5|72129.5|72141.1|72131.1|72136.9|72126.9|238
1711016700000|2024-03-21 10:25:00|72139.4|72129.4|72135.3|72125.3|72139.9|72129.9|72133.6|72123.6|250
1711017000000|2024-03-21 10:30:00|72135.2|72125.2|72135.3|72125.3|72144.3|72134.3|72133.6|72123.6|312
1711017300000|2024-03-21 10:35:00|72135.4|72125.4|72137.3|72127.3|72142.1|72132.1|72135.4|72125.4|236
1711017600000|2024-03-21 10:40:00|72137.2|72127.2|72140.1|72130.1|72141.8|72131.8|72136.5|72126.5|228
1711017900000|2024-03-21 10:45:00|72140.2|72130.2|72142.5|72132.5|72144.9|72134.9|72134.4|72124.4|206
1711018200000|2024-03-21 10:50:00|72142.6|72132.6|72142.8|72132.8|72144.3|72134.3|72140.2|72130.2|264
1711018500000|2024-03-21 10:55:00|72142.9|72132.9|72145.2|72135.2|72146|72136|72140.2|72130.2|288
1711018800000|2024-03-21 11:00:00|72145.1|72135.1|72138.5|72128.5|72145.4|72135.4|72136.6|72126.6|254
1711019100000|2024-03-21 11:05:00|72139|72129|72142.5|72132.5|72146|72136|72137.7|72127.7|240
1711019400000|2024-03-21 11:10:00|72142.6|72132.6|72145.2|72135.2|72145.5|72135.5|72141.3|72131.3|232
1711019700000|2024-03-21 11:15:00|72145.6|72135.6|72141.9|72131.9|72148.3|72138.3|72141.3|72131.3|240
1711020000000|2024-03-21 11:20:00|72142.1|72132.1|72144.7|72134.7|72144.8|72134.8|72141.2|72131.2|202
1711020300000|2024-03-21 11:25:00|72144.6|72134.6|72146.2|72136.2|72148.8|72138.8|72141|72131|257
1711020600000|2024-03-21 11:30:00|72145.8|72135.8|72147.5|72137.5|72149.6|72139.6|72143.2|72133.2|278
1711020900000|2024-03-21 11:35:00|72147.4|72137.4|72145.3|72135.3|72149.6|72139.6|72139.5|72129.5|229
1711021200000|2024-03-21 11:40:00|72145.4|72135.4|72152.2|72142.2|72153|72143|72143.2|72133.2|236
1711021500000|2024-03-21 11:45:00|72152.1|72142.1|72153.3|72143.3|72153.8|72143.8|72150.4|72140.4|214
1711021800000|2024-03-21 11:50:00|72153.4|72143.4|72152.4|72142.4|72154.8|72144.8|72150.8|72140.8|194
1711022100000|2024-03-21 11:55:00|72152.3|72142.3|72153.8|72133.8|72154.2|72143.6|72148.5|72133.8|205
1711022400000|2024-03-21 12:00:00|72153.5|72133.5|72142.4|72132.4|72153.7|72136.5|72137.7|72122.7|436
1711022700000|2024-03-21 12:05:00|72142.7|72132.7|72146.4|72136.4|72147.3|72137.3|72141|72131|461
1711023000000|2024-03-21 12:10:00|72146.5|72136.5|72147.6|72137.6|72150.2|72140.2|72141.8|72131.8|483
1711023300000|2024-03-21 12:15:00|72147.5|72137.5|72151.6|72141.6|72152.2|72142.2|72146|72136|402
1711023600000|2024-03-21 12:20:00|72151.8|72141.8|72151.8|72141.8|72153.1|72143.1|72151|72141|302
1711023900000|2024-03-21 12:25:00|72151.9|72141.9|72137.7|72117.7|72152.1|72142.1|72134.2|72116|340
1711024200000|2024-03-21 12:30:00|72137.5|72117.5|72143.4|72133.4|72149.2|72135.1|72135.1|72115.3|493
1711024500000|2024-03-21 12:35:00|72143.3|72133.3|72144.9|72134.9|72151.9|72141.9|72143.2|72133.2|566
1711024800000|2024-03-21 12:40:00|72144.7|72134.7|72147.7|72137.7|72150.3|72140.3|72143.6|72133.6|513
1711025100000|2024-03-21 12:45:00|72147.8|72137.8|72147.9|72137.9|72149|72139|72145.1|72135.1|433
1711025400000|2024-03-21 12:50:00|72148|72138|72152.4|72142.4|72155|72145|72148|72138|421
1711025700000|2024-03-21 12:55:00|72152.3|72142.3|72145.4|72135.4|72152.5|72142.5|72136.9|72126.9|393
1711026000000|2024-03-21 13:00:00|72145.5|72135.5|72156.6|72146.6|72156.8|72146.8|72145.4|72135.4|604
1711026300000|2024-03-21 13:05:00|72156.7|72146.7|72166.1|72156.1|72167.6|72157.2|72156.7|72145.2|460
1711026600000|2024-03-21 13:10:00|72166|72156|72168.8|72158.8|72171|72161|72165.6|72155.6|380
1711026900000|2024-03-21 13:15:00|72168.7|72158.7|72180|72170|72180.3|72170.3|72168.6|72158.6|430
1711027200000|2024-03-21 13:20:00|72179.9|72169.9|72173.8|72163.8|72181.5|72171.5|72168.2|72158.2|416
1711027500000|2024-03-21 13:25:00|72173.9|72163.9|72178.6|72168.6|72178.7|72168.7|72170.6|72160.6|503
1711027800000|2024-03-21 13:30:00|72178.5|72168.5|72179.6|72169.6|72187.2|72173.7|72174.1|72164.1|544
1711028100000|2024-03-21 13:35:00|72179.7|72169.7|72169.4|72159.4|72181.5|72171.5|72169.3|72159.3|413
1711028400000|2024-03-21 13:40:00|72168.8|72158.8|72166.3|72146.3|72171|72161|72159.7|72142.2|591
1711028700000|2024-03-21 13:45:00|72166.1|72146.1|72177.8|72167.8|72181.5|72169.6|72159|72139|796
1711029000000|2024-03-21 13:50:00|72177.9|72167.9|72179.5|72169.5|72186.1|72176.1|72174.3|72164.3|616
1711029300000|2024-03-21 13:55:00|72178.8|72168.8|72180.8|72160.8|72185.4|72170.2|72170.8|72159.7|544
1711029600000|2024-03-21 14:00:00|72183.2|72163.2|72188.3|72178.3|72189.4|72179.4|72170.2|72152.3|673
1711029900000|2024-03-21 14:05:00|72188.5|72178.5|72195.4|72185.4|72203.1|72190.4|72188.1|72178.1|611
1711030200000|2024-03-21 14:10:00|72195.3|72185.3|72194.7|72184.7|72200|72189|72192.2|72177.7|500
1711030500000|2024-03-21 14:15:00|72194.5|72184.5|72184.7|72174.7|72194.5|72184.5|72184.5|72174.5|503
1711030800000|2024-03-21 14:20:00|72184.6|72174.6|72189.2|72179.2|72189.6|72179.6|72182.6|72172.6|451
1711031100000|2024-03-21 14:25:00|72189.3|72179.3|72191.3|72181.3|72194.9|72184.9|72188.5|72178.5|477
1711031400000|2024-03-21 14:30:00|72191.4|72181.4|72191.8|72181.8|72192.5|72182.5|72186.1|72176.1|558
1711031700000|2024-03-21 14:35:00|72191.9|72181.9|72198.3|72188.3|72203.4|72193.4|72191.2|72181.2|484
1711032000000|2024-03-21 14:40:00|72198|72188|72196.3|72186.3|72204.9|72189.8|72193.2|72178.7|535
1711032300000|2024-03-21 14:45:00|72196.2|72186.2|72194.5|72184.5|72197.2|72187.2|72189|72179|506
1711032600000|2024-03-21 14:50:00|72194.2|72184.2|72196.8|72186.8|72199|72189|72193.1|72183.1|410
1711032900000|2024-03-21 14:55:00|72196.7|72186.7|72196.1|72186.1|72197.7|72187.7|72194.5|72184.5|518
1711033200000|2024-03-21 15:00:00|72195.8|72185.8|72205.4|72195.4|72205.7|72195.7|72195.2|72181|436
1711033500000|2024-03-21 15:05:00|72205.3|72195.3|72209.8|72189.8|72211.2|72201.2|72203.1|72188.4|442
1711033800000|2024-03-21 15:10:00|72209.7|72189.7|72217.3|72207.3|72223.8|72209.2|72203.8|72188.3|334
1711034100000|2024-03-21 15:15:00|72217.2|72207.2|72220.5|72210.5|72226.9|72214.7|72217.1|72201.9|379
1711034400000|2024-03-21 15:20:00|72220.6|72210.6|72221.2|72211.2|72221.9|72211.9|72220|72210|293
1711034700000|2024-03-21 15:25:00|72221.3|72211.3|72216.6|72206.6|72224.1|72214.1|72215.8|72205.8|444
1711035000000|2024-03-21 15:30:00|72216.7|72206.7|72206.2|72196.2|72217.5|72207.5|72206.2|72196.2|491
1711035300000|2024-03-21 15:35:00|72206.5|72196.5|72210.3|72200.3|72211.5|72201.5|72205.5|72195.5|360
1711035600000|2024-03-21 15:40:00|72210.4|72200.4|72223.3|72213.3|72228.6|72213.8|72210.4|72200.4|330
1711035900000|2024-03-21 15:45:00|72223.4|72213.4|72223.2|72213.2|72228.6|72215.1|72222|72208.4|374
1711036200000|2024-03-21 15:50:00|72223.1|72213.1|72227.1|72217.1|72229.8|72218.7|72222.3|72209.3|351
1711036500000|2024-03-21 15:55:00|72228.1|72218.1|72239.8|72229.8|72239.9|72229.9|72228.1|72218.1|511
1711036800000|2024-03-21 16:00:00|72240.1|72230.1|72228.1|72218.1|72242.5|72232.5|72227.4|72217.4|474
1711037100000|2024-03-21 16:05:00|72228.2|72218.2|72222|72212|72229|72219|72221.6|72211.6|356
1711037400000|2024-03-21 16:10:00|72221.9|72211.9|72225|72215|72227.7|72217.7|72221.4|72211.4|398
1711037700000|2024-03-21 16:15:00|72224.5|72214.5|72224.1|72214.1|72226.5|72216.5|72222.1|72212.1|395
1711038000000|2024-03-21 16:20:00|72224.2|72214.2|72222.1|72212.1|72226.5|72216.5|72221.8|72211.8|268
1711038300000|2024-03-21 16:25:00|72222.2|72212.2|72218.8|72208.8|72223.5|72213.5|72217.8|72207.8|351
1711038600000|2024-03-21 16:30:00|72218.9|72208.9|72212.8|72202.8|72218.9|72208.9|72211.4|72201.4|462
1711038900000|2024-03-21 16:35:00|72212.9|72202.9|72211.6|72201.6|72214.1|72204.1|72211.1|72201.1|394
1711039200000|2024-03-21 16:40:00|72211.5|72201.5|72222.9|72212.9|72223.4|72213.4|72210.9|72200.9|357
1711039500000|2024-03-21 16:45:00|72222.8|72212.8|72224.6|72214.6|72225.3|72215.3|72221.6|72211.6|357
1711039800000|2024-03-21 16:50:00|72224.5|72214.5|72223.9|72213.9|72224.5|72214.5|72221.4|72211.4|313
1711040100000|2024-03-21 16:55:00|72223.8|72213.8|72223.1|72213.1|72224.2|72214.2|72221.9|72211.9|432
1711040400000|2024-03-21 17:00:00|72223|72213|72227.7|72217.7|72231.8|72221.8|72222.5|72212.5|428
1711040700000|2024-03-21 17:05:00|72227.8|72217.8|72228.9|72218.9|72230|72220|72226.6|72216.6|294
1711041000000|2024-03-21 17:10:00|72229.1|72219.1|72222.8|72212.8|72229.1|72219.1|72221.7|72211.7|388
1711041300000|2024-03-21 17:15:00|72222.7|72212.7|72223.8|72213.8|72224.4|72214.4|72221.9|72211.9|371
1711041600000|2024-03-21 17:20:00|72223.7|72213.7|72223.6|72213.6|72224.7|72214.7|72221.7|72211.7|316
1711041900000|2024-03-21 17:25:00|72223.5|72213.5|72225.6|72215.6|72228.2|72218.2|72222.8|72212.8|302
1711042200000|2024-03-21 17:30:00|72225.5|72215.5|72232.3|72222.3|72232.4|72222.4|72225.5|72215.5|380
1711042500000|2024-03-21 17:35:00|72232.2|72222.2|72232.4|72222.4|72233|72223|72230.8|72220.8|320
1711042800000|2024-03-21 17:40:00|72232.3|72222.3|72232.3|72222.3|72233.4|72223.4|72231|72221|255
1711043100000|2024-03-21 17:45:00|72232.4|72222.4|72233|72223|72233.3|72223.3|72232.2|72222.2|199
1711043400000|2024-03-21 17:50:00|72233.1|72223.1|72237.2|72227.2|72237.3|72227.3|72233|72223|209
1711043700000|2024-03-21 17:55:00|72237.1|72227.1|72233.8|72223.8|72240.4|72230.4|72233.1|72223.1|329
1711044000000|2024-03-21 18:00:00|72233.9|72223.9|72234.6|72224.6|72235.9|72225.9|72232.8|72222.8|397
1711044300000|2024-03-21 18:05:00|72234.5|72224.5|72237.5|72227.5|72237.7|72227.7|72234.2|72224.2|377
1711044600000|2024-03-21 18:10:00|72237.6|72227.6|72233.2|72223.2|72239|72229|72232.2|72222.2|400
1711044900000|2024-03-21 18:15:00|72233|72223|72232.3|72222.3|72233.9|72223.9|72232.2|72222.2|276
1711045200000|2024-03-21 18:20:00|72232.4|72222.4|72232.8|72222.8|72232.8|72222.8|72230.9|72220.9|290
1711045500000|2024-03-21 18:25:00|72232.9|72222.9|72230.3|72220.3|72233.3|72223.3|72228.6|72218.6|298
1711045800000|2024-03-21 18:30:00|72230.4|72220.4|72227.8|72217.8|72230.7|72220.7|72227.3|72217.3|276
1711046100000|2024-03-21 18:35:00|72227.9|72217.9|72225.8|72215.8|72230.2|72220.2|72225.6|72215.6|378
1711046400000|2024-03-21 18:40:00|72226|72216|72223.7|72213.7|72226.6|72216.6|72223.6|72213.6|353
1711046700000|2024-03-21 18:45:00|72223.8|72213.8|72224.2|72214.2|72224.5|72214.5|72223|72213|353
1711047000000|2024-03-21 18:50:00|72224.4|72214.4|72223.2|72213.2|72224.4|72214.4|72222.8|72212.8|261
1711047300000|2024-03-21 18:55:00|72223|72213|72223.8|72213.8|72224.1|72214.1|72223|72213|288
1711047600000|2024-03-21 19:00:00|72224.1|72214.1|72225.1|72215.1|72226.9|72216.9|72223.5|72213.5|323
1711047900000|2024-03-21 19:05:00|72225|72215|72224.8|72214.8|72225.5|72215.5|72224.2|72214.2|302
1711048200000|2024-03-21 19:10:00|72224.9|72214.9|72225.9|72215.9|72228.5|72218.5|72224.6|72214.6|243
1711048500000|2024-03-21 19:15:00|72225.8|72215.8|72225.9|72215.9|72226.3|72216.3|72224.2|72214.2|323
1711048800000|2024-03-21 19:20:00|72226|72216|72232.5|72212.5|72233.8|72218.9|72225.7|72210.9|331
1711049100000|2024-03-21 19:25:00|72232.4|72212.4|72226.3|72216.3|72233.1|72218|72225.9|72212.2|390
1711049400000|2024-03-21 19:30:00|72226.4|72216.4|72231.4|72221.4|72232.4|72222.4|72226.2|72216.2|353
1711049700000|2024-03-21 19:35:00|72231.3|72221.3|72230.6|72220.6|72239.1|72224.5|72230.4|72219.1|228
1711050000000|2024-03-21 19:40:00|72230.5|72220.5|72229|72219|72230.6|72220.6|72224.8|72214.8|272
1711050300000|2024-03-21 19:45:00|72228.9|72218.9|72226.7|72216.7|72229.7|72219.7|72225.5|72215.5|256
1711050600000|2024-03-21 19:50:00|72226.6|72216.6|72227.2|72217.2|72228.4|72218.4|72225.6|72215.6|224
1711050900000|2024-03-21 19:55:00|72227.1|72217.1|72226.1|72216.1|72228.4|72218.4|72225.9|72215.9|303
1711051200000|2024-03-21 20:00:00|72226.2|72216.2|72231.8|72211.8|72231.8|72216.2|72226.1|72211.1|64
1711051500000|2024-03-21 20:05:00|72231.6|72211.6|72229.3|72209.3|72231.8|72211.8|72229|72209|97
1711051800000|2024-03-21 20:10:00|72229.1|72209.1|72229.6|72209.6|72230|72210|72229|72209|134
1711052100000|2024-03-21 20:15:00|72229.5|72209.5|72231.4|72211.4|72231.7|72211.7|72229.3|72209.3|250
1711052400000|2024-03-21 20:20:00|72231.5|72211.5|72231.6|72211.6|72231.8|72211.8|72231.2|72211.2|75
1711052700000|2024-03-21 20:25:00|72231.5|72211.5|72230.8|72210.8|72231.7|72211.7|72230.7|72210.7|111
1711053000000|2024-03-21 20:30:00|72231|72211|72229.7|72209.7|72231.1|72211.1|72229.6|72209.6|249
1711053300000|2024-03-21 20:35:00|72229.8|72209.8|72229.9|72209.9|72230.6|72210.6|72229.6|72209.6|150
1711053600000|2024-03-21 20:40:00|72230.1|72210.1|72230.6|72210.6|72231.2|72211.2|72229.8|72209.8|67
1711053900000|2024-03-21 20:45:00|72230.7|72210.7|72230.4|72210.4|72230.7|72210.7|72230.3|72210.3|104
1711054200000|2024-03-21 20:50:00|72230.3|72210.3|72230.5|72210.5|72230.8|72210.8|72229.8|72209.8|160
1711054500000|2024-03-21 20:55:00|72230.7|72210.7|72226.2|72206.2|72231.9|72211.9|72224.9|72204.9|251
1711054800000|2024-03-21 21:00:00|72225.9|72205.9|72226|72206|72226.3|72206.3|72225.2|72205.2|22
1711055100000|2024-03-21 21:05:00|72225.6|72205.6|72225|72205|72226.1|72206.1|72224.1|72204.1|69
1711055400000|2024-03-21 21:10:00|72225.1|72205.1|72225|72205|72225.9|72205.9|72224.8|72204.8|55
1711055700000|2024-03-21 21:15:00|72225.1|72205.1|72225.5|72205.5|72225.9|72205.9|72224.8|72204.8|88
1711056000000|2024-03-21 21:20:00|72225.4|72205.4|72225.3|72205.3|72225.7|72205.7|72224.8|72204.8|63
1711056300000|2024-03-21 21:25:00|72225.4|72205.4|72225.4|72205.4|72225.6|72205.6|72224.9|72204.9|97
1711056600000|2024-03-21 21:30:00|72225.3|72205.3|72225.1|72205.1|72225.6|72205.6|72224.5|72204.5|109
1711056900000|2024-03-21 21:35:00|72225.3|72205.3|72225.5|72205.5|72225.9|72205.9|72224.8|72204.8|111
1711057200000|2024-03-21 21:40:00|72225.4|72205.4|72225.8|72205.8|72226.2|72206.2|72225.1|72205.1|89
1711057500000|2024-03-21 21:45:00|72226|72206|72225.6|72205.6|72226.6|72206.6|72225.2|72205.2|138
1711057800000|2024-03-21 21:50:00|72225.7|72205.7|72227.1|72207.1|72227.4|72207.4|72225.5|72205.5|73
1711058100000|2024-03-21 21:55:00|72227.2|72207.2|72228.3|72208.3|72229.3|72209.3|72226.3|72206.3|112
1711058400000|2024-03-21 22:00:00|72228.2|72208.2|72228.1|72208.1|72229|72209|72227.9|72207.9|268
1711058700000|2024-03-21 22:05:00|72228.2|72208.2|72228.3|72208.3|72228.7|72208.7|72227.8|72207.8|903
1711059000000|2024-03-21 22:10:00|72228.1|72208.1|72228.4|72208.4|72228.5|72208.5|72227.8|72207.8|939
1711059300000|2024-03-21 22:15:00|72228.2|72208.2|72228|72208|72228.5|72208.5|72227.5|72207.5|260
1711059600000|2024-03-21 22:20:00|72228.1|72208.1|72228.1|72208.1|72228.4|72208.4|72227.8|72207.8|176
1711059900000|2024-03-21 22:25:00|72227.8|72207.8|72228.2|72208.2|72228.6|72208.6|72227.7|72207.7|220
1711060200000|2024-03-21 22:30:00|72228.1|72208.1|72228|72208|72228.5|72208.5|72227.5|72207.5|316
1711060500000|2024-03-21 22:35:00|72227.9|72207.9|72228.4|72208.4|72228.5|72208.5|72227.9|72207.9|138
1711060800000|2024-03-21 22:40:00|72228.3|72208.3|72228.2|72208.2|72228.9|72208.9|72227.8|72207.8|259
1711061100000|2024-03-21 22:45:00|72228.3|72208.3|72228.1|72208.1|72229|72209|72226.7|72206.7|196
1711061400000|2024-03-21 22:50:00|72228|72208|72229.1|72209.1|72230|72210|72227.9|72207.9|700
1711061700000|2024-03-21 22:55:00|72228.7|72208.7|72226.8|72206.8|72229.9|72209.9|72226.1|72206.1|408
1711062000000|2024-03-21 23:00:00|72226.9|72206.9|72228.6|72208.6|72229.7|72209.7|72226.3|72206.3|209
1711062300000|2024-03-21 23:05:00|72228.5|72208.5|72229.1|72209.1|72229.9|72209.9|72228|72208|180
1711062600000|2024-03-21 23:10:00|72229|72209|72228.9|72208.9|72229.6|72209.6|72228.1|72208.1|172
1711062900000|2024-03-21 23:15:00|72229|72209|72230.1|72210.1|72230.3|72210.3|72228.6|72208.6|275
1711063200000|2024-03-21 23:20:00|72230|72210|72226|72206|72230.2|72210.2|72226|72206|149
1711063500000|2024-03-21 23:25:00|72226.1|72206.1|72225.9|72205.9|72227.9|72207.9|72225.6|72205.6|106
1711063800000|2024-03-21 23:30:00|72225.8|72205.8|72229.2|72209.2|72230.7|72210.7|72225.6|72205.6|201
1711064100000|2024-03-21 23:35:00|72229.3|72209.3|72229|72209|72229.3|72209.3|72226.9|72206.9|219
1711064400000|2024-03-21 23:40:00|72228.9|72208.9|72223.3|72203.3|72228.9|72208.9|72223|72203|172
1711064700000|2024-03-21 23:45:00|72223.7|72203.7|72224.7|72204.7|72225|72205|72223.4|72203.4|109
1711065000000|2024-03-21 23:50:00|72224.8|72204.8|72227.6|72207.6|72228.7|72208.7|72224.8|72204.8|237
1711065300000|2024-03-21 23:55:00|72227.5|72207.5|72228.3|72208.3|72229|72209|72227|72207|169
1711065600000|2024-03-22 00:00:00|72227.5|72207.5|72217.5|72207.5|72228.2|72208.2|72216.8|72200.6|217
1711065900000|2024-03-22 00:05:00|72217.4|72207.4|72224.3|72204.3|72224.7|72207.5|72215.9|72201.3|217
1711066200000|2024-03-22 00:10:00|72224.5|72204.5|72227.6|72207.6|72229.1|72211|72220.8|72204.2|242
1711066500000|2024-03-22 00:15:00|72227.7|72207.7|72203.9|72193.9|72227.8|72209.9|72203.3|72189.9|239
1711066800000|2024-03-22 00:20:00|72204|72194|72205.1|72195.1|72216.1|72197.7|72200.1|72190.1|335
1711067100000|2024-03-22 00:25:00|72205.2|72195.2|72207.3|72197.3|72211.8|72198.3|72204.8|72190.8|221
1711067400000|2024-03-22 00:30:00|72207.2|72197.2|72198.6|72188.6|72212.1|72197.8|72198.5|72183.8|239
1711067700000|2024-03-22 00:35:00|72199.2|72189.2|72201.5|72181.5|72202.4|72189.2|72189.9|72174.2|250
1711068000000|2024-03-22 00:40:00|72201.6|72181.6|72197.2|72187.2|72205.9|72188|72195.4|72181.3|235
1711068300000|2024-03-22 00:45:00|72197.3|72187.3|72189.7|72179.7|72201.7|72191.7|72189.2|72179.2|245
1711068600000|2024-03-22 00:50:00|72189.8|72179.8|72182.1|72172.1|72193.7|72183.7|72182|72172|337
1711068900000|2024-03-22 00:55:00|72182.9|72172.9|72195.9|72185.9|72196.1|72186.1|72182.3|72172.3|228
1711069200000|2024-03-22 01:00:00|72195.6|72185.6|72203.2|72193.2|72203.7|72193.7|72195.6|72185.6|450
1711069500000|2024-03-22 01:05:00|72203.1|72193.1|72197.5|72187.5|72207.6|72194.1|72194.8|72184.8|335
1711069800000|2024-03-22 01:10:00|72197.6|72187.6|72205.2|72185.2|72207.1|72196.4|72197.4|72184.6|311
1711070100000|2024-03-22 01:15:00|72205.1|72185.1|72196.6|72186.6|72213.2|72198.1|72196.6|72181.4|313
1711070400000|2024-03-22 01:20:00|72196.7|72186.7|72206.3|72196.3|72207.6|72197.6|72196.4|72186.4|327
1711070700000|2024-03-22 01:25:00|72206.1|72196.1|72201|72191|72209|72199|72200.7|72190.7|431
1711071000000|2024-03-22 01:30:00|72200.9|72190.9|72195.4|72175.4|72208.4|72195|72194.6|72174.6|628
1711071300000|2024-03-22 01:35:00|72195.6|72175.6|72397.4|72377.4|72432.5|72412.5|72192.3|72175.6|1037
1711071600000|2024-03-22 01:40:00|72398.4|72378.4|72381.5|72361.5|72399.7|72379.7|72346.8|72329.5|806
1711071900000|2024-03-22 01:45:00|72381.6|72361.6|72453.4|72433.4|72453.4|72433.4|72376.7|72356.7|828
1711072200000|2024-03-22 01:50:00|72451.8|72431.8|72456.8|72436.8|72479.7|72459.7|72426|72406|802
1711072500000|2024-03-22 01:55:00|72456.6|72436.6|72453.9|72433.9|72475.3|72455.3|72436.3|72417.8|890
1711072800000|2024-03-22 02:00:00|72453.8|72433.8|72479.5|72459.5|72487.7|72470.5|72443|72423|716
1711073100000|2024-03-22 02:05:00|72479.6|72459.6|72475.5|72455.5|72506|72486|72466.6|72451|768
1711073400000|2024-03-22 02:10:00|72475.4|72455.4|72448.7|72428.7|72475.5|72460.5|72430.5|72413.6|786
1711073700000|2024-03-22 02:15:00|72449.1|72429.1|72465.3|72445.3|72471.9|72453.2|72442.3|72425.7|578
1711074000000|2024-03-22 02:20:00|72465.4|72445.4|72448.5|72438.5|72469.4|72449.4|72428.3|72414.5|568
1711074300000|2024-03-22 02:25:00|72448.6|72438.6|72433.4|72413.4|72453.6|72438.6|72404|72387.8|646
1711074600000|2024-03-22 02:30:00|72433.5|72413.5|72460.8|72440.8|72461.7|72441.7|72432.3|72412.3|571
1711074900000|2024-03-22 02:35:00|72460.9|72440.9|72501.8|72481.8|72503.6|72490.9|72460.2|72440.9|672
1711075200000|2024-03-22 02:40:00|72501.9|72481.9|72505.1|72485.1|72535.7|72515.7|72498.5|72481.2|774
1711075500000|2024-03-22 02:45:00|72504.7|72484.7|72492.2|72472.2|72505.8|72490.4|72472.7|72452.7|739
1711075800000|2024-03-22 02:50:00|72492.3|72472.3|72512|72502|72520.3|72502.4|72487.3|72467.6|636
1711076100000|2024-03-22 02:55:00|72518.9|72498.9|72562.4|72542.4|72571.7|72551.7|72514.1|72498.7|645
1711076400000|2024-03-22 03:00:00|72562.5|72542.5|72539.4|72519.4|72565|72545|72538.6|72518.8|567
1711076700000|2024-03-22 03:05:00|72539.3|72519.3|72557.7|72537.7|72559.4|72547.7|72532.3|72517.2|494
1711077000000|2024-03-22 03:10:00|72557.8|72537.8|72549.1|72539.1|72566.8|72555.4|72547.4|72533.5|484
1711077300000|2024-03-22 03:15:00|72549.3|72539.3|72546.5|72536.5|72553.6|72540.7|72540.1|72525.4|407
1711077600000|2024-03-22 03:20:00|72546.8|72536.8|72527|72517|72553.6|72538|72525.6|72515.6|461
1711077900000|2024-03-22 03:25:00|72527.1|72517.1|72511.7|72501.7|72535|72519.7|72510.4|72500.4|482
1711078200000|2024-03-22 03:30:00|72511.6|72501.6|72524.9|72514.9|72531.6|72518.3|72511.5|72501.5|453
1711078500000|2024-03-22 03:35:00|72525|72515|72547.3|72527.3|72548.3|72532.2|72525|72511.9|417
1711078800000|2024-03-22 03:40:00|72547.2|72527.2|72540.2|72530.2|72547.7|72537.3|72534.7|72523.7|403
1711079100000|2024-03-22 03:45:00|72540.3|72530.3|72547.4|72527.4|72548.5|72533.7|72540|72524.5|415
1711079400000|2024-03-22 03:50:00|72547.3|72527.3|72586.6|72576.6|72591.9|72576.7|72540.9|72527.1|522
1711079700000|2024-03-22 03:55:00|72586.5|72576.5|72608.7|72598.7|72614.6|72600.1|72585|72575|520
1711080000000|2024-03-22 04:00:00|72608.8|72598.8|72604.5|72594.5|72619.9|72605.2|72589.2|72579.2|503
1711080300000|2024-03-22 04:05:00|72604.4|72594.4|72608.3|72598.3|72609.8|72599.8|72598.2|72588.2|362
1711080600000|2024-03-22 04:10:00|72608.2|72598.2|72647.1|72627.1|72651.3|72636.2|72604.7|72594.7|447
1711080900000|2024-03-22 04:15:00|72646.9|72626.9|72614.2|72594.2|72655.5|72640.3|72608.6|72592.9|558
1711081200000|2024-03-22 04:20:00|72614.1|72594.1|72620|72610|72622.2|72611.5|72610.9|72593.6|348
1711081500000|2024-03-22 04:25:00|72619.8|72609.8|72623.2|72613.2|72623.5|72613.5|72612.8|72596.5|363
1711081800000|2024-03-22 04:30:00|72623.3|72613.3|72605.2|72595.2|72623.3|72613.3|72604.5|72589|348
1711082100000|2024-03-22 04:35:00|72605.4|72595.4|72607.5|72597.5|72614|72599.8|72602.3|72590.2|306
1711082400000|2024-03-22 04:40:00|72607.4|72597.4|72618.2|72608.2|72632.8|72619.5|72603.8|72593.8|395
1711082700000|2024-03-22 04:45:00|72618.3|72608.3|72625.9|72615.9|72629.5|72619.5|72618.3|72608.3|293
1711083000000|2024-03-22 04:50:00|72625.7|72615.7|72644.1|72634.1|72651|72634.8|72625.7|72615.7|348
1711083300000|2024-03-22 04:55:00|72644|72634|72648|72638|72666.3|72648.4|72641.4|72626.5|447
1711083600000|2024-03-22 05:00:00|72648.1|72638.1|72629.6|72619.6|72659.4|72648.6|72623.3|72613.3|516
1711083900000|2024-03-22 05:05:00|72629.5|72619.5|72624.8|72614.8|72630.5|72620.5|72620.4|72610.4|395
1711084200000|2024-03-22 05:10:00|72624.9|72614.9|72617.4|72607.4|72627.2|72615.3|72615.6|72605.6|418
1711084500000|2024-03-22 05:15:00|72617.5|72607.5|72586.1|72576.1|72617.5|72607.5|72586.1|72571.8|470
1711084800000|2024-03-22 05:20:00|72586|72576|72636.6|72616.6|72643.9|72626.8|72586|72576|576
1711085100000|2024-03-22 05:25:00|72636.7|72616.7|72631.7|72621.7|72645.8|72631.9|72627|72613|448
1711085400000|2024-03-22 05:30:00|72631.6|72621.6|72616.2|72606.2|72635.5|72621.6|72615.9|72605.9|431
1711085700000|2024-03-22 05:35:00|72616.5|72606.5|72596.9|72586.9|72623.5|72613.5|72591.5|72581.5|492
1711086000000|2024-03-22 05:40:00|72597|72587|72602.5|72592.5|72604.6|72593.6|72592.3|72578.1|469
1711086300000|2024-03-22 05:45:00|72602.6|72592.6|72615.4|72595.4|72623.1|72603.1|72597.3|72584.6|581
1711086600000|2024-03-22 05:50:00|72615.3|72595.3|72618.6|72608.6|72631.8|72617.4|72607.2|72595.3|492
1711086900000|2024-03-22 05:55:00|72618.7|72608.7|72617.4|72607.4|72628.4|72615.8|72610.1|72600.1|634
1711087200000|2024-03-22 06:00:00|72618|72608|72624.7|72614.7|72634.4|72624.4|72617.8|72607.8|470
1711087500000|2024-03-22 06:05:00|72624.8|72614.8|72626|72616|72631|72621|72619.7|72609.7|450
1711087800000|2024-03-22 06:10:00|72625.9|72615.9|72613|72593|72627.5|72617.5|72598.3|72585.5|484
1711088100000|2024-03-22 06:15:00|72612.9|72592.9|72599.7|72589.7|72613.3|72598.1|72590.7|72579.7|539
1711088400000|2024-03-22 06:20:00|72599.8|72589.8|72608.1|72598.1|72612.5|72598.2|72599.6|72589.6|449
1711088700000|2024-03-22 06:25:00|72608|72598|72616.6|72606.6|72621.9|72611.9|72608|72597.4|404
1711089000000|2024-03-22 06:30:00|72615.5|72605.5|72624.7|72614.7|72628.5|72616.1|72615.3|72600.2|481
1711089300000|2024-03-22 06:35:00|72624.6|72614.6|72633|72623|72636.3|72626.3|72617.5|72602|444
1711089600000|2024-03-22 06:40:00|72633.1|72623.1|72642.9|72632.9|72649.1|72634.5|72626.7|72614|493
1711089900000|2024-03-22 06:45:00|72643|72633|72652.6|72632.6|72654.7|72639.7|72641.5|72624.1|527
1711090200000|2024-03-22 06:50:00|72652.7|72632.7|72645.5|72625.5|72654.6|72638.4|72635.9|72615.9|506
1711090500000|2024-03-22 06:55:00|72646|72626|72646.4|72636.4|72652.9|72637.8|72639.1|72625.7|471
1711090800000|2024-03-22 07:00:00|72646.5|72636.5|72628.5|72618.5|72646.7|72636.5|72627.2|72612.8|393
1711091100000|2024-03-22 07:05:00|72628.6|72618.6|72641.4|72631.4|72641.9|72631.9|72625.9|72612.2|438
1711091400000|2024-03-22 07:10:00|72641.3|72631.3|72648.2|72638.2|72657.7|72644.3|72641.3|72631.3|538
1711091700000|2024-03-22 07:15:00|72647.9|72637.9|72683.6|72673.6|72695.7|72679.3|72645.5|72635.5|559
1711092000000|2024-03-22 07:20:00|72683.5|72673.5|72685.5|72675.5|72693.7|72681.9|72681.3|72668|581
1711092300000|2024-03-22 07:25:00|72685.4|72675.4|72663.3|72653.3|72692.9|72682.9|72661.8|72651.8|520
1711092600000|2024-03-22 07:30:00|72663.2|72653.2|72663.4|72653.4|72670.9|72656.4|72652.4|72642.4|546
1711092900000|2024-03-22 07:35:00|72662.5|72652.5|72646.6|72636.6|72666.9|72652.7|72643.3|72632.5|480
1711093200000|2024-03-22 07:40:00|72646.1|72636.1|72651.9|72641.9|72655.7|72642.5|72641.4|72627.9|486
1711093500000|2024-03-22 07:45:00|72651.5|72641.5|72635.5|72625.5|72652.3|72642.3|72631.2|72615.7|392
1711093800000|2024-03-22 07:50:00|72635.6|72625.6|72626.6|72616.6|72639.2|72629.2|72626.4|72616.4|453
1711094100000|2024-03-22 07:55:00|72626.7|72616.7|72609.1|72589.1|72627.2|72617.2|72589.5|72579.5|618
1711094400000|2024-03-22 08:00:00|72609.3|72589.3|72615.7|72605.7|72615.7|72605.7|72574.4|72559.2|606
1711094700000|2024-03-22 08:05:00|72615.6|72605.6|72638.5|72628.5|72643.4|72633.4|72615.4|72601.9|574
1711095000000|2024-03-22 08:10:00|72638.6|72628.6|72647.1|72637.1|72664.2|72654.2|72638.5|72628.5|623
1711095300000|2024-03-22 08:15:00|72647.2|72637.2|72675.5|72665.5|72676.4|72666.4|72645.3|72633.3|602
1711095600000|2024-03-22 08:20:00|72675.6|72665.6|72690.1|72680.1|72696.1|72684.5|72656.1|72642.1|614
1711095900000|2024-03-22 08:25:00|72689.8|72679.8|72713.8|72703.8|72719.3|72705.2|72689.7|72674.3|621
1711096200000|2024-03-22 08:30:00|72713.7|72703.7|72696|72686|72718.1|72708.1|72694.2|72681.9|504
1711096500000|2024-03-22 08:35:00|72695.9|72685.9|72685.3|72675.3|72704|72694|72678.7|72663.3|542
1711096800000|2024-03-22 08:40:00|72685.4|72675.4|72659|72649|72688.7|72678.7|72653.7|72643.7|519
1711097100000|2024-03-22 08:45:00|72659.8|72649.8|72666|72656|72673.7|72663.7|72658.8|72648.8|376
1711097400000|2024-03-22 08:50:00|72665.9|72655.9|72695.4|72675.4|72705.5|72695.5|72665.9|72655.9|417
1711097700000|2024-03-22 08:55:00|72695.5|72675.5|72685.1|72675.1|72695.5|72680|72678.7|72663.9|440
1711098000000|2024-03-22 09:00:00|72685|72675|72667.7|72657.7|72688.3|72675|72657.3|72647.3|543
1711098300000|2024-03-22 09:05:00|72667.8|72657.8|72675.7|72665.7|72679|72669|72666.8|72656.8|398
1711098600000|2024-03-22 09:10:00|72675.8|72665.8|72684.3|72674.3|72684.5|72674.5|72663.7|72653.7|465
1711098900000|2024-03-22 09:15:00|72684.2|72674.2|72675.2|72665.2|72684.3|72674.3|72672.2|72662.2|514
1711099200000|2024-03-22 09:20:00|72675.1|72665.1|72665.2|72655.2|72675.1|72665.1|72655|72645|527
1711099500000|2024-03-22 09:25:00|72665.4|72655.4|72661|72651|72670|72660|72660.7|72650.7|469
1711099800000|2024-03-22 09:30:00|72660.9|72650.9|72667.3|72657.3|72670.3|72660.3|72657|72647|418
1711100100000|2024-03-22 09:35:00|72667.2|72657.2|72693.4|72683.4|72696.5|72686.5|72667.2|72657.2|500
1711100400000|2024-03-22 09:40:00|72693.3|72683.3|72714.7|72704.7|72727|72711|72693.1|72683.1|338
1711100700000|2024-03-22 09:45:00|72714.8|72704.8|72717.6|72707.6|72729.8|72719.8|72714.7|72701.9|477
1711101000000|2024-03-22 09:50:00|72725.3|72705.3|72710.7|72690.7|72728.1|72716.1|72700.4|72680.6|508
1711101300000|2024-03-22 09:55:00|72710.4|72690.4|72707.1|72697.1|72716.5|72704.9|72702.2|72687.7|477
1711101600000|2024-03-22 10:00:00|72706.2|72696.2|72714.1|72694.1|72715.5|72702.7|72692.8|72678.7|413
1711101900000|2024-03-22 10:05:00|72714|72694|72695|72685|72714|72694.2|72694.8|72682.7|278
1711102200000|2024-03-22 10:10:00|72694.9|72684.9|72681.3|72671.3|72697.7|72687.7|72681.2|72665.2|304
1711102500000|2024-03-22 10:15:00|72681.2|72671.2|72690.2|72670.2|72694.6|72681.6|72681.2|72666|355
1711102800000|2024-03-22 10:20:00|72690.3|72670.3|72689.8|72669.8|72698.4|72683.5|72688.6|72668.8|404
1711103100000|2024-03-22 10:25:00|72689.9|72669.9|72683.2|72673.2|72692.8|72676.3|72682.4|72667.7|370
1711103400000|2024-03-22 10:30:00|72683.1|72673.1|72679.6|72669.6|72685.6|72675.6|72670|72657|520
1711103700000|2024-03-22 10:35:00|72679.5|72669.5|72693.8|72683.8|72696.3|72686.3|72679.3|72669.3|353
1711104000000|2024-03-22 10:40:00|72693.7|72683.7|72706.4|72696.4|72706.4|72696.4|72693.2|72683.2|412
1711104300000|2024-03-22 10:45:00|72706.3|72696.3|72717.4|72707.4|72722|72712|72706.3|72696.3|416
1711104600000|2024-03-22 10:50:00|72717.3|72707.3|72748.8|72738.8|72758.7|72744.9|72710.3|72700.3|410
1711104900000|2024-03-22 10:55:00|72748.7|72738.7|72754.5|72744.5|72757.2|72747.2|72742.6|72732.6|398
1711105200000|2024-03-22 11:00:00|72754.7|72744.7|72778.1|72768.1|72780.4|72768.7|72750.4|72740.4|475
1711105500000|2024-03-22 11:05:00|72778.2|72768.2|72764.2|72754.2|72794|72784|72760.6|72750.6|387
1711105800000|2024-03-22 11:10:00|72764.3|72754.3|72757.8|72747.8|72768.1|72758.1|72748.1|72737|473
1711106100000|2024-03-22 11:15:00|72757.7|72747.7|72779.9|72769.9|72782.1|72772.1|72752.8|72742.8|543
1711106400000|2024-03-22 11:20:00|72779.8|72769.8|72798|72788|72803.5|72793.5|72778.6|72768.6|588
1711106700000|2024-03-22 11:25:00|72797.9|72787.9|72780.4|72770.4|72801.3|72791.3|72770.6|72757.1|574
1711107000000|2024-03-22 11:30:00|72779.5|72769.5|72771.4|72761.4|72779.5|72769.5|72760.4|72750.4|476
1711107300000|2024-03-22 11:35:00|72771.2|72761.2|72770.3|72760.3|72772.1|72762.1|72758.4|72748.4|430
1711107600000|2024-03-22 11:40:00|72770.6|72760.6|72773.7|72763.7|72778.2|72768.2|72765.9|72755.9|335
1711107900000|2024-03-22 11:45:00|72773.6|72763.6|72796.9|72786.9|72796.9|72786.9|72773.6|72763.6|374
1711108200000|2024-03-22 11:50:00|72796.8|72786.8|72779.5|72769.5|72798.4|72788.4|72775.2|72765.2|443
1711108500000|2024-03-22 11:55:00|72781|72771|72781.9|72771.9|72787.1|72777.1|72774.3|72762.5|455
1711108800000|2024-03-22 12:00:00|72781.7|72771.7|72784.4|72774.4|72793|72783|72779|72768.7|386
1711109100000|2024-03-22 12:05:00|72784.5|72774.5|72777|72757|72798|72788|72774.6|72754.6|438
1711109400000|2024-03-22 12:10:00|72776.8|72756.8|72779|72759|72781.9|72766|72766|72749.4|468
1711109700000|2024-03-22 12:15:00|72778.9|72758.9|72720.1|72700.1|72779.1|72763.7|72719.6|72699.6|565
1711110000000|2024-03-22 12:20:00|72720|72700|72696|72676|72724.6|72709.3|72682.7|72667.2|523
1711110300000|2024-03-22 12:25:00|72696.1|72676.1|72714|72694|72714.1|72694.1|72680.3|72660.3|507
1711110600000|2024-03-22 12:30:00|72714.1|72694.1|72695|72685|72724.2|72704.2|72685.6|72667.2|531
1711110900000|2024-03-22 12:35:00|72694.9|72684.9|72691.2|72681.2|72706.1|72691.4|72681.6|72665.4|572
1711111200000|2024-03-22 12:40:00|72691.3|72681.3|72691.7|72681.7|72702.2|72692.1|72690.6|72677.2|446
1711111500000|2024-03-22 12:45:00|72692|72682|72686|72666|72699|72684.8|72680.4|72666|405
1711111800000|2024-03-22 12:50:00|72687.1|72667.1|72676.7|72656.7|72698.7|72682.6|72675.4|72655.4|364
1711112100000|2024-03-22 12:55:00|72676.5|72656.5|72681.6|72661.6|72686.5|72666.5|72670.3|72655.2|281
1711112400000|2024-03-22 13:00:00|72681.4|72661.4|72716.8|72696.8|72719.9|72699.9|72673.3|72661|578
1711112700000|2024-03-22 13:05:00|72715.9|72695.9|72715|72705|72730|72714.1|72705.1|72685.2|523
1711113000000|2024-03-22 13:10:00|72715.1|72705.1|72706.8|72696.8|72720.9|72707.2|72705.3|72692.9|453
1711113300000|2024-03-22 13:15:00|72706.7|72696.7|72703.9|72693.9|72714.7|72701.8|72697.7|72687.7|459
1711113600000|2024-03-22 13:20:00|72704.1|72694.1|72704.3|72694.3|72720.2|72710.2|72702.3|72692.3|447
1711113900000|2024-03-22 13:25:00|72704.4|72694.4|72709.4|72699.4|72719.3|72704|72703.4|72693.4|365
1711114200000|2024-03-22 13:30:00|72709.1|72699.1|72722.4|72712.4|72722.5|72712.5|72696.3|72677.9|674
1711114500000|2024-03-22 13:35:00|72722.2|72712.2|72708.9|72698.9|72726.6|72713.1|72701.6|72691.6|528
1711114800000|2024-03-22 13:40:00|72708.8|72698.8|72709.3|72689.3|72716.8|72704.5|72701.5|72687.2|519
1711115100000|2024-03-22 13:45:00|72708.6|72688.6|72717.4|72707.4|72718.3|72708.3|72701.1|72687.8|512
1711115400000|2024-03-22 13:50:00|72717.3|72707.3|72709.7|72699.7|72720.3|72710.3|72704.9|72694.9|461
1711115700000|2024-03-22 13:55:00|72709.6|72699.6|72720.7|72700.7|72732.2|72720.9|72706.7|72695.5|559
1711116000000|2024-03-22 14:00:00|72719.6|72699.6|72701.1|72691.1|72719.6|72701.6|72699.4|72688.1|495
1711116300000|2024-03-22 14:05:00|72701|72691|72721.3|72711.3|72721.6|72711.6|72698.7|72688.7|517
1711116600000|2024-03-22 14:10:00|72721.2|72711.2|72729.7|72719.7|72729.8|72719.8|72717|72707|481
1711116900000|2024-03-22 14:15:00|72729.8|72719.8|72734|72724|72736.1|72726.1|72726.3|72716.3|486
1711117200000|2024-03-22 14:20:00|72733.8|72723.8|72723|72713|72736.1|72726.1|72722.7|72712.7|477
1711117500000|2024-03-22 14:25:00|72723.2|72713.2|72710|72700|72725.4|72715.4|72710|72700|348
1711117800000|2024-03-22 14:30:00|72710.1|72700.1|72704.2|72694.2|72713.5|72703.5|72703.9|72693.9|382
1711118100000|2024-03-22 14:35:00|72704.3|72694.3|72691.8|72681.8|72704.3|72694.3|72690.7|72680.7|330
1711118400000|2024-03-22 14:40:00|72691.7|72681.7|72688.8|72678.8|72692.3|72682.3|72680.6|72670.6|294
1711118700000|2024-03-22 14:45:00|72688.7|72678.7|72691.9|72681.9|72702.4|72692.4|72687.2|72677.2|358
1711119000000|2024-03-22 14:50:00|72692|72682|72690.6|72680.6|72693.2|72683.2|72681.5|72667.9|319
1711119300000|2024-03-22 14:55:00|72690.8|72680.8|72700.7|72690.7|72701.4|72691.4|72690.6|72680.6|393
1711119600000|2024-03-22 15:00:00|72700.8|72690.8|72704.7|72694.7|72707.5|72697.5|72697.6|72687.6|495
1711119900000|2024-03-22 15:05:00|72705.2|72695.2|72707.9|72697.9|72712|72698.2|72701|72691|340
1711120200000|2024-03-22 15:10:00|72707.8|72697.8|72702.3|72692.3|72715|72698.7|72700.8|72686.2|320
1711120500000|2024-03-22 15:15:00|72702.4|72692.4|72711|72701|72717.3|72707.3|72702.3|72692.3|427
1711120800000|2024-03-22 15:20:00|72710.9|72700.9|72701.7|72691.7|72718|72708|72701.7|72691.7|397
1711121100000|2024-03-22 15:25:00|72701.5|72691.5|72688.6|72678.6|72702.8|72692.8|72687.6|72672.7|371
1711121400000|2024-03-22 15:30:00|72688.7|72678.7|72694.6|72684.6|72699.1|72689.1|72688.3|72678.3|350
1711121700000|2024-03-22 15:35:00|72694.5|72684.5|72702.5|72692.5|72706.3|72696.3|72690.7|72680.7|345
1711122000000|2024-03-22 15:40:00|72702.3|72692.3|72696.3|72686.3|72702.6|72692.6|72696.1|72686.1|347
1711122300000|2024-03-22 15:45:00|72696.4|72686.4|72695.3|72685.3|72699.2|72686.4|72688.7|72677.7|345
1711122600000|2024-03-22 15:50:00|72695.4|72685.4|72699.7|72689.7|72700.5|72690.5|72690.4|72680.4|336
1711122900000|2024-03-22 15:55:00|72699.8|72689.8|72713.9|72703.9|72721.4|72711.4|72699.7|72689.7|435
1711123200000|2024-03-22 16:00:00|72714.1|72704.1|72706.8|72696.8|72718.2|72708.2|72704.8|72694.8|474
1711123500000|2024-03-22 16:05:00|72706.7|72696.7|72709.3|72699.3|72714|72704|72704|72694|496
1711123800000|2024-03-22 16:10:00|72709.4|72699.4|72729.4|72709.4|72729.4|72713.3|72708.3|72698.3|329
1711124100000|2024-03-22 16:15:00|72729.5|72709.5|72732.4|72722.4|72734.3|72724.3|72726.5|72709.5|321
1711124400000|2024-03-22 16:20:00|72732.3|72722.3|72727.7|72717.7|72732.9|72722.9|72718.2|72708.2|313
1711124700000|2024-03-22 16:25:00|72727.8|72717.8|72727.9|72717.9|72729.6|72719.6|72723.3|72713.3|308
1711125000000|2024-03-22 16:30:00|72727.6|72717.6|72731.2|72721.2|72733|72723|72725.4|72715.4|268
1711125300000|2024-03-22 16:35:00|72731.3|72721.3|72730.1|72720.1|72741.6|72730.3|72728.3|72718.3|342
1711125600000|2024-03-22 16:40:00|72729.9|72719.9|72737.6|72727.6|72737.6|72727.6|72726.4|72716.4|279
1711125900000|2024-03-22 16:45:00|72737.8|72727.8|72736|72726|72740|72730|72733.2|72723.2|360
1711126200000|2024-03-22 16:50:00|72735.7|72725.7|72747.7|72737.7|72759.3|72749.3|72733.8|72723.8|389
1711126500000|2024-03-22 16:55:00|72747.6|72737.6|72744.2|72734.2|72752.9|72742.9|72744.2|72734.2|273
1711126800000|2024-03-22 17:00:00|72749.6|72729.6|72752.5|72732.5|72753.7|72739.8|72744.6|72724.6|371
1711127100000|2024-03-22 17:05:00|72752.4|72732.4|72742.4|72732.4|72753.4|72736.5|72739.3|72723.7|328
1711127400000|2024-03-22 17:10:00|72742.7|72732.7|72746.3|72736.3|72749.9|72736.7|72741.9|72729.9|222
1711127700000|2024-03-22 17:15:00|72746.5|72736.5|72744.5|72734.5|72748.2|72738.2|72741.8|72731.8|151
1711128000000|2024-03-22 17:20:00|72744.2|72734.2|72743.8|72733.8|72751.8|72741.8|72739.7|72729.7|236
1711128300000|2024-03-22 17:25:00|72743.5|72733.5|72758.5|72748.5|72760.9|72750.9|72741.5|72731.5|268
1711128600000|2024-03-22 17:30:00|72758.6|72748.6|72761.5|72741.5|72763.5|72748.6|72755.5|72735.5|224
1711128900000|2024-03-22 17:35:00|72761.6|72741.6|72756.7|72746.7|72761.6|72747.5|72755.8|72740.8|192
1711129200000|2024-03-22 17:40:00|72756.5|72746.5|72757.8|72747.8|72759.1|72749.1|72754.4|72744.4|220
1711129500000|2024-03-22 17:45:00|72757.7|72747.7|72777.3|72757.3|72778|72763.4|72757.6|72742.6|289
1711129800000|2024-03-22 17:50:00|72777|72757|72782.6|72762.6|72786.5|72770.6|72769.7|72755.1|300
1711130100000|2024-03-22 17:55:00|72782.5|72762.5|72777.4|72767.4|72789.6|72774.6|72775.8|72757.1|318
1711130400000|2024-03-22 18:00:00|72777.5|72767.5|72767.8|72757.8|72787.3|72772.4|72767.1|72757.1|458
1711130700000|2024-03-22 18:05:00|72767.9|72757.9|72771|72761|72771.5|72761.5|72767.3|72757.3|336
1711131000000|2024-03-22 18:10:00|72771.1|72761.1|72768.9|72758.9|72773.5|72763.5|72767.1|72757.1|362
1711131300000|2024-03-22 18:15:00|72769|72759|72782.4|72772.4|72783.1|72773.1|72763.7|72753.7|354
1711131600000|2024-03-22 18:20:00|72782.3|72772.3|72779.5|72769.5|72791.5|72781.5|72777.7|72767.7|386
1711131900000|2024-03-22 18:25:00|72779.4|72769.4|72775.4|72765.4|72782.7|72771.9|72769.4|72757.9|463
1711132200000|2024-03-22 18:30:00|72775.2|72765.2|72771.8|72761.8|72775.4|72765.4|72771.7|72761.7|289
1711132500000|2024-03-22 18:35:00|72771.7|72761.7|72770.2|72760.2|72773.1|72763.1|72768.9|72758.9|219
1711132800000|2024-03-22 18:40:00|72770.4|72760.4|72773.2|72763.2|72778|72763.2|72769.2|72757.9|302
1711133100000|2024-03-22 18:45:00|72772.2|72762.2|72775.6|72765.6|72776.7|72766.7|72769.1|72759.1|352
1711133400000|2024-03-22 18:50:00|72780.7|72760.7|72776.8|72756.8|72780.9|72767.3|72770.3|72754.5|290
1711133700000|2024-03-22 18:55:00|72776.9|72756.9|72778.7|72768.7|72787|72776.8|72776.8|72756.8|299
1711134000000|2024-03-22 19:00:00|72779.9|72769.9|72771.3|72751.3|72780.8|72770.8|72770.2|72750.2|271
1711134300000|2024-03-22 19:05:00|72771.1|72751.1|72772.5|72752.5|72774.3|72754.3|72770.6|72750.6|158
1711134600000|2024-03-22 19:10:00|72772.4|72752.4|72781.1|72761.1|72783.4|72763.4|72772.2|72752.2|282
1711134900000|2024-03-22 19:15:00|72781|72761|72773.9|72763.9|72785.3|72767.8|72771.9|72760.7|228
1711135200000|2024-03-22 19:20:00|72773.8|72763.8|72774|72764|72779.4|72764.9|72769.1|72756.9|266
1711135500000|2024-03-22 19:25:00|72774.1|72764.1|72772|72752|72779|72764.9|72766|72747.3|280
1711135800000|2024-03-22 19:30:00|72772.1|72752.1|72778.9|72758.9|72779.1|72759.1|72765|72750.2|259
1711136100000|2024-03-22 19:35:00|72779.1|72759.1|72786.5|72766.5|72787.3|72767.3|72776.8|72756.8|220
1711136400000|2024-03-22 19:40:00|72786.6|72766.6|72790.1|72770.1|72797.3|72777.3|72784.3|72764.3|295
1711136700000|2024-03-22 19:45:00|72790.2|72770.2|72776.7|72756.7|72790.3|72770.3|72765.8|72750.7|333
1711137000000|2024-03-22 19:50:00|72776.4|72756.4|72764.7|72754.7|72776.8|72761.2|72760.1|72745.2|393
1711137300000|2024-03-22 19:55:00|72764.6|72754.6|72767.6|72747.6|72778.9|72758.9|72762.7|72747.5|495
1711137600000|2024-03-22 20:00:00|72767.5|72747.5|72767|72747|72775.4|72755.4|72764.9|72744.9|431
1711137900000|2024-03-22 20:05:00|72766.7|72746.7|72759.4|72739.4|72766.7|72746.7|72757.9|72737.9|474
1711138200000|2024-03-22 20:10:00|72759.1|72739.1|72758|72738|72759.5|72739.5|72751.9|72731.9|421
1711138500000|2024-03-22 20:15:00|72757.9|72737.9|72757.9|72737.9|72758.6|72738.6|72757.1|72737.1|279
1711138800000|2024-03-22 20:20:00|72757.8|72737.8|72742.5|72722.5|72757.8|72737.8|72740.8|72720.8|299
1711139100000|2024-03-22 20:25:00|72742.7|72722.7|72732|72712|72744.1|72724.1|72730|72710|912
1711139400000|2024-03-22 20:30:00|72732.7|72712.7|72741.1|72721.1|72744.4|72724.4|72732.7|72712.7|759
1711139700000|2024-03-22 20:35:00|72741.4|72721.4|72737.7|72717.7|72743.8|72723.8|72737.5|72717.5|413
1711140000000|2024-03-22 20:40:00|72737.5|72717.5|72741.2|72721.2|72741.7|72721.7|72737.2|72717.2|690
1711140300000|2024-03-22 20:45:00|72741.9|72721.9|72766.8|72746.8|72769.5|72749.5|72740.9|72720.9|890
1711140600000|2024-03-22 20:50:00|72767.1|72747.1|72774.5|72754.5|72779.5|72759.5|72763.6|72743.6|693
1711140900000|2024-03-22 20:55:00|72774.2|72754.2|72767.1|72747.1|72806.3|72763.5|72767.1|72707.7|780
1711141200000|2024-03-22 21:00:00|72772|72752|72772|72752|72772|72752|72772|72752|1
1711314000000|2024-03-24 21:00:00|72824.4|72717.5|72793.2|72698.7|72824.4|72717.8|72793.2|72698.7|9
1711314300000|2024-03-24 21:05:00|72811|72700|72803.3|72695.5|72811|72702.2|72790.9|72693.7|11
1711314600000|2024-03-24 21:10:00|72803.5|72696|72802.8|72690.4|72806.4|72699.2|72793.8|72689.9|33
1711314900000|2024-03-24 21:15:00|72802.9|72690.3|72808.8|72682.8|72809.8|72690.3|72802.9|72682.5|17
1711315200000|2024-03-24 21:20:00|72810.2|72684.2|72808.7|72682.7|72810.2|72684.2|72808.7|72682.7|4
1711315500000|2024-03-24 21:25:00|72808|72682|72808.1|72682.1|72808.2|72682.2|72808|72682|4
1711315800000|2024-03-24 21:30:00|72808.8|72682.8|72810.3|72684.3|72810.4|72684.4|72808.8|72682.8|29
1711316100000|2024-03-24 21:35:00|72810.4|72684.4|72809.5|72683.5|72810.4|72684.4|72808.6|72682.6|18
1711316400000|2024-03-24 21:40:00|72808.7|72682.7|72808.7|72682.7|72810.6|72684.6|72808.3|72682.3|26
1711316700000|2024-03-24 21:45:00|72808.6|72682.6|72804.5|72690.4|72810.9|72695.9|72796.6|72682.6|28
1711317000000|2024-03-24 21:50:00|72796.7|72695.1|72804.5|72687.8|72806.4|72695.1|72796.7|72687.2|31
1711317300000|2024-03-24 21:55:00|72806.3|72687.5|72804.9|72697.4|72810|72700.6|72797|72687.1|50
1711317600000|2024-03-24 22:00:00|72806.7|72687.7|72811.7|72699.6|72819.1|72703.3|72804.1|72687.7|80
1711317900000|2024-03-24 22:05:00|72806|72698.1|72799.9|72706.3|72809.3|72708.5|72795.4|72697.6|135
1711318200000|2024-03-24 22:10:00|72800.3|72705.9|72797.5|72705.4|72800.3|72712.7|72791.8|72702.9|310
1711318500000|2024-03-24 22:15:00|72796.6|72704.8|72792|72709.7|72797.4|72713|72791.9|72704.8|61
1711318800000|2024-03-24 22:20:00|72793|72710.9|72796.1|72709.8|72798.7|72713.6|72792.1|72706.5|44
1711319100000|2024-03-24 22:25:00|72796.2|72713|72797.5|72712.3|72799.4|72713.8|72794.1|72705.7|43
1711319400000|2024-03-24 22:30:00|72796.1|72712.2|72796.6|72712|72799|72714.5|72794.7|72707.9|50
1711319700000|2024-03-24 22:35:00|72795.5|72710.5|72791|72714.3|72799.1|72714.3|72790.4|72708|52
1711320000000|2024-03-24 22:40:00|72790.5|72713.8|72787.1|72716.4|72796.2|72716.6|72787|72711|34
1711320300000|2024-03-24 22:45:00|72787|72716.8|72790|72770|72800.6|72770.4|72783.8|72713.5|152
1711320600000|2024-03-24 22:50:00|72789.8|72769.8|72788.6|72768.6|72796|72776|72788.3|72768.3|158
1711320900000|2024-03-24 22:55:00|72788.8|72768.8|72794.9|72774.9|72795.1|72775.1|72788.5|72768.5|268
1711321200000|2024-03-24 23:00:00|72794.8|72774.8|72788.7|72768.7|72794.9|72774.9|72787.4|72767.4|138
1711321500000|2024-03-24 23:05:00|72788.6|72768.6|72788.1|72768.1|72790.5|72770.5|72787.6|72767.6|115
1711321800000|2024-03-24 23:10:00|72787.8|72767.8|72788.7|72768.7|72789.5|72769.5|72787|72767|192
1711322100000|2024-03-24 23:15:00|72788.8|72768.8|72786.7|72766.7|72791.8|72771.8|72786.7|72766.7|136
1711322400000|2024-03-24 23:20:00|72786.9|72766.9|72789.1|72769.1|72789.7|72769.7|72786.8|72766.8|402
1711322700000|2024-03-24 23:25:00|72788.8|72768.8|72808.3|72788.3|72808.3|72788.3|72788.4|72768.4|396
1711323000000|2024-03-24 23:30:00|72808.1|72788.1|72808.3|72788.3|72810.1|72790.1|72806.9|72786.9|246
1711323300000|2024-03-24 23:35:00|72808.2|72788.2|72812.7|72792.7|72817.6|72797.6|72807.4|72787.4|229
1711323600000|2024-03-24 23:40:00|72813.2|72793.2|72813.4|72793.4|72816|72796|72809.6|72789.6|345
1711323900000|2024-03-24 23:45:00|72813.5|72793.5|72808|72788|72813.8|72793.8|72797.1|72777.1|339
1711324200000|2024-03-24 23:50:00|72808.2|72788.2|72788.2|72768.2|72809.9|72789.9|72787.7|72767.7|215
1711324500000|2024-03-24 23:55:00|72788.4|72768.4|72787.1|72767.1|72793.8|72773.8|72784.6|72764.6|224
1711324800000|2024-03-25 00:00:00|72786.8|72766.8|72768.4|72748.4|72787.1|72767.1|72767.7|72747.7|332
1711325100000|2024-03-25 00:05:00|72768.5|72748.5|72770.9|72750.9|72778.6|72758.6|72765.2|72745.2|276
1711325400000|2024-03-25 00:10:00|72770.8|72750.8|72766.8|72746.8|72781.9|72761.9|72761.4|72741.4|265
1711325700000|2024-03-25 00:15:00|72767|72747|72763.2|72743.2|72778.6|72758.6|72761|72741|350
1711326000000|2024-03-25 00:20:00|72764.1|72744.1|72784.1|72764.1|72784.5|72764.5|72761|72741|382
1711326300000|2024-03-25 00:25:00|72784|72764|72815|72795|72829.9|72809.9|72784|72764|391
1711326600000|2024-03-25 00:30:00|72815.1|72795.1|72782.1|72772.1|72818.5|72798.5|72781.9|72766.7|461
1711326900000|2024-03-25 00:35:00|72782.2|72772.2|72772.8|72752.8|72786.5|72772.3|72758.8|72744.9|338
1711327200000|2024-03-25 00:40:00|72773.6|72753.6|72762.4|72742.4|72778.3|72758.3|72751.9|72736.9|348
1711327500000|2024-03-25 00:45:00|72762.5|72742.5|72765.6|72745.6|72766|72749.5|72752.9|72736.4|316
1711327800000|2024-03-25 00:50:00|72765.5|72745.5|72753.1|72733.1|72773.5|72757.9|72745.4|72725.4|498
1711328100000|2024-03-25 00:55:00|72752.9|72732.9|72776.2|72756.2|72792.1|72774.4|72750.7|72730.7|498
1711328400000|2024-03-25 01:00:00|72776.7|72756.7|72782.2|72772.2|72784.1|72772.6|72767.5|72753.4|502
1711328700000|2024-03-25 01:05:00|72782.1|72772.1|72786.2|72766.2|72795.2|72781.9|72762.6|72749.4|489
1711329000000|2024-03-25 01:10:00|72786.3|72766.3|72780.2|72760.2|72786.8|72767.3|72764.7|72748|434
1711329300000|2024-03-25 01:15:00|72780.5|72760.5|72620.3|72600.3|72783.3|72763.3|72588.2|72568.2|834
1711329600000|2024-03-25 01:20:00|72619.1|72599.1|72583.7|72563.7|72619.1|72599.1|72541|72521|880
1711329900000|2024-03-25 01:25:00|72582.5|72562.5|72562.1|72542.1|72603.7|72583.7|72557.3|72537.3|612
1711330200000|2024-03-25 01:30:00|72565.2|72545.2|72533.9|72513.9|72596.8|72576.8|72506.8|72486.8|955
1711330500000|2024-03-25 01:35:00|72533.3|72513.3|72424.7|72404.7|72540.8|72520.8|72413.7|72393.7|925
1711330800000|2024-03-25 01:40:00|72424.8|72404.8|72423.5|72403.5|72484.9|72464.9|72421.4|72401.4|897
1711331100000|2024-03-25 01:45:00|72423.9|72403.9|72409.1|72389.1|72430.2|72410.2|72386.9|72366.9|791
1711331400000|2024-03-25 01:50:00|72409.3|72389.3|72418|72398|72429.1|72409.1|72394.9|72374.9|593
1711331700000|2024-03-25 01:55:00|72418.2|72398.2|72429.4|72419.4|72455.1|72435.1|72418.2|72398.2|557
1711332000000|2024-03-25 02:00:00|72430|72420|72376.4|72356.4|72438.9|72426.1|72370.6|72350.6|577
1711332300000|2024-03-25 02:05:00|72375.9|72355.9|72388.7|72368.7|72410.4|72394.5|72364.3|72349.3|683
1711332600000|2024-03-25 02:10:00|72389.5|72369.5|72394.4|72374.4|72414.4|72399.8|72389.5|72369.5|607
1711332900000|2024-03-25 02:15:00|72394|72374|72415|72395|72419.7|72406.6|72392|72373.8|533
1711333200000|2024-03-25 02:20:00|72414.6|72394.6|72385.5|72375.5|72418.8|72406.9|72383.7|72367.5|559
1711333500000|2024-03-25 02:25:00|72385.4|72375.4|72395|72385|72413.7|72399.8|72383.1|72373.1|397
1711333800000|2024-03-25 02:30:00|72394.7|72384.7|72379.8|72369.8|72400.9|72385.4|72377.1|72362|460
1711334100000|2024-03-25 02:35:00|72380.6|72370.6|72381.3|72371.3|72387.8|72377.8|72377.1|72362.6|417
1711334400000|2024-03-25 02:40:00|72382.9|72372.9|72368.8|72348.8|72386.6|72373.9|72365.4|72348.6|385
1711334700000|2024-03-25 02:45:00|72368.9|72348.9|72360.6|72350.6|72368.9|72353.6|72331.1|72315|630
1711335000000|2024-03-25 02:50:00|72360.4|72350.4|72357.7|72347.7|72371.6|72355.7|72354.6|72340.9|348
1711335300000|2024-03-25 02:55:00|72357.8|72347.8|72348.9|72338.9|72363.3|72353.3|72339.1|72322.1|343
1711335600000|2024-03-25 03:00:00|72349|72339|72372.5|72362.5|72373.1|72363.1|72347.9|72332.7|380
1711335900000|2024-03-25 03:05:00|72372.6|72362.6|72378.3|72368.3|72386.3|72373.6|72366.4|72351.3|402
1711336200000|2024-03-25 03:10:00|72378.4|72368.4|72382.8|72362.8|72384.8|72374.1|72373.2|72357.5|260
1711336500000|2024-03-25 03:15:00|72382.9|72362.9|72367.3|72357.3|72385.4|72367.2|72356.2|72340.2|327
1711336800000|2024-03-25 03:20:00|72367.4|72357.4|72373.5|72363.5|72386.1|72371.3|72367.4|72357.4|297
1711337100000|2024-03-25 03:25:00|72373.6|72363.6|72460.5|72440.5|72460.7|72440.7|72372.4|72362.4|427
1711337400000|2024-03-25 03:30:00|72459.5|72439.5|72459.1|72439.1|72469.5|72449.5|72423.8|72403.8|747
1711337700000|2024-03-25 03:35:00|72459|72439|72472.7|72452.7|72493.6|72473.6|72449.8|72431.3|627
1711338000000|2024-03-25 03:40:00|72472.5|72452.5|72459.5|72449.5|72477.1|72461.7|72459.3|72445.3|399
1711338300000|2024-03-25 03:45:00|72459.4|72449.4|72417.8|72397.8|72463.1|72453.1|72401.3|72381.3|477
1711338600000|2024-03-25 03:50:00|72417.9|72397.9|72405.1|72395.1|72421.5|72406.7|72404.2|72389.2|367
1711338900000|2024-03-25 03:55:00|72404.9|72394.9|72447.3|72437.3|72457|72443|72404.6|72392.7|416
1711339200000|2024-03-25 04:00:00|72447.2|72437.2|72451.2|72431.2|72457.2|72442.3|72446.8|72426.8|270
1711339500000|2024-03-25 04:05:00|72451.3|72431.3|72459.8|72449.8|72472.2|72454.9|72450.7|72431.3|338
1711339800000|2024-03-25 04:10:00|72459.7|72449.7|72443.7|72433.7|72467.3|72457.3|72434.5|72424.5|308
1711340100000|2024-03-25 04:15:00|72443.6|72433.6|72443.2|72433.2|72449.8|72439.8|72440.3|72430.3|259
1711340400000|2024-03-25 04:20:00|72443.1|72433.1|72451.9|72441.9|72459.6|72446.6|72440.7|72430.7|240
1711340700000|2024-03-25 04:25:00|72452|72442|72454.4|72444.4|72461.4|72451.4|72451.3|72441.3|258
1711341000000|2024-03-25 04:30:00|72454.5|72444.5|72452.2|72442.2|72456.1|72446.1|72445.6|72435.6|261
1711341300000|2024-03-25 04:35:00|72452.3|72442.3|72458.3|72438.3|72458.4|72447|72452|72437.2|180
1711341600000|2024-03-25 04:40:00|72458.2|72438.2|72451|72441|72458.2|72444.9|72441.2|72425.9|247
1711341900000|2024-03-25 04:45:00|72451.1|72441.1|72451.8|72441.8|72455.1|72445.1|72444.7|72434.7|173
1711342200000|2024-03-25 04:50:00|72451.9|72441.9|72469.3|72449.3|72472.2|72457.5|72449|72439|247
1711342500000|2024-03-25 04:55:00|72469.2|72449.2|72464.1|72454.1|72469.3|72455|72460.2|72446.9|182
1711342800000|2024-03-25 05:00:00|72464|72454|72459.3|72449.3|72466.4|72456.4|72455.9|72445.9|301
1711343100000|2024-03-25 05:05:00|72459.2|72449.2|72487.5|72477.5|72487.8|72477.8|72458.7|72446|314
1711343400000|2024-03-25 05:10:00|72487.4|72477.4|72484.4|72474.4|72491.6|72481.6|72482|72472|239
1711343700000|2024-03-25 05:15:00|72484.5|72474.5|72478.7|72468.7|72496.1|72480.9|72474.8|72458.4|387
1711344000000|2024-03-25 05:20:00|72478.9|72468.9|72482.9|72472.9|72483.1|72473.1|72476.7|72466.7|249
1711344300000|2024-03-25 05:25:00|72482.8|72472.8|72477.6|72467.6|72492.1|72481.6|72471.7|72455.9|294
1711344600000|2024-03-25 05:30:00|72477.3|72457.3|72470.4|72460.4|72477.3|72462.6|72458.6|72442.6|419
1711344900000|2024-03-25 05:35:00|72470.6|72460.6|72470.6|72460.6|72477.4|72467.4|72470.3|72460.3|211
1711345200000|2024-03-25 05:40:00|72470|72460|72462.2|72452.2|72470.5|72460.5|72457.6|72447.6|283
1711345500000|2024-03-25 05:45:00|72462.3|72452.3|72466.6|72456.6|72478.3|72467.6|72462.3|72448.2|397
1711345800000|2024-03-25 05:50:00|72466.7|72456.7|72485.7|72475.7|72485.7|72475.7|72465.7|72455.7|441
1711346100000|2024-03-25 05:55:00|72485.9|72475.9|72493.2|72473.2|72494.2|72480.3|72474.9|72463.1|453
1711346400000|2024-03-25 06:00:00|72493.4|72473.4|72521.2|72511.2|72526.9|72511.9|72482.4|72472.4|407
1711346700000|2024-03-25 06:05:00|72521.1|72511.1|72492.9|72482.9|72522.5|72512.5|72492.9|72475.5|461
1711347000000|2024-03-25 06:10:00|72493|72483|72488.5|72478.5|72505.4|72492.5|72486|72476|414
1711347300000|2024-03-25 06:15:00|72488.7|72478.7|72490|72480|72502.8|72487.1|72488.6|72478.1|369
1711347600000|2024-03-25 06:20:00|72490.1|72480.1|72498.3|72488.3|72506.8|72496.7|72480.7|72470.7|502
1711347900000|2024-03-25 06:25:00|72498.7|72488.7|72504|72494|72505.9|72495.9|72495.1|72485.1|342
1711348200000|2024-03-25 06:30:00|72503.9|72493.9|72519.7|72509.7|72529|72519|72502.7|72492.7|367
1711348500000|2024-03-25 06:35:00|72519.8|72509.8|72508.6|72498.6|72527.3|72514.5|72508.5|72498.5|370
1711348800000|2024-03-25 06:40:00|72508.7|72498.7|72502.2|72492.2|72515.1|72505.1|72502.2|72492.2|323
1711349100000|2024-03-25 06:45:00|72502.6|72492.6|72500.6|72490.6|72503.7|72493.6|72485.7|72475.7|403
1711349400000|2024-03-25 06:50:00|72500.4|72490.4|72511.9|72501.9|72514.5|72503.2|72496.4|72486.4|370
1711349700000|2024-03-25 06:55:00|72511.7|72501.7|72494.9|72484.9|72513.9|72503.9|72491.9|72476.8|411
1711350000000|2024-03-25 07:00:00|72495|72485|72502.8|72492.8|72509|72494.6|72495|72485|306
1711350300000|2024-03-25 07:05:00|72502.9|72492.9|72504.2|72494.2|72505.4|72495.4|72501.8|72491.8|240
1711350600000|2024-03-25 07:10:00|72504.1|72494.1|72488.8|72478.8|72505.4|72495.4|72484.7|72474.7|348
1711350900000|2024-03-25 07:15:00|72488.9|72478.9|72509.2|72499.2|72514|72504|72486.4|72475.3|316
1711351200000|2024-03-25 07:20:00|72509.1|72499.1|72500|72490|72512.1|72502.1|72499.9|72489.9|257
1711351500000|2024-03-25 07:25:00|72499.9|72489.9|72487.5|72477.5|72501.3|72491.3|72484.8|72474.8|312
1711351800000|2024-03-25 07:30:00|72489|72479|72483|72473|72509.5|72499.5|72482.4|72466.4|386
1711352100000|2024-03-25 07:35:00|72482.9|72472.9|72447.1|72427.1|72483.1|72473.1|72416|72396|601
1711352400000|2024-03-25 07:40:00|72447|72427|72431.7|72421.7|72451.5|72431.5|72416.8|72396.8|481
1711352700000|2024-03-25 07:45:00|72431.8|72421.8|72437.4|72417.4|72441.3|72423.2|72411.4|72396.6|408
1711353000000|2024-03-25 07:50:00|72437.3|72417.3|72437.7|72427.7|72447.8|72432.8|72433.5|72415.8|268
1711353300000|2024-03-25 07:55:00|72437.8|72427.8|72477.8|72467.8|72478.3|72468.3|72437.4|72427.4|466
1711353600000|2024-03-25 08:00:00|72477.5|72467.5|72478.6|72468.6|72481.6|72470.7|72466.3|72450.7|566
1711353900000|2024-03-25 08:05:00|72478.7|72468.7|72458.7|72448.7|72478.9|72468.9|72451.2|72441.2|391
1711354200000|2024-03-25 08:10:00|72458.9|72448.9|72462.1|72452.1|72469.9|72459.9|72452.7|72442.7|396
1711354500000|2024-03-25 08:15:00|72462|72452|72435.3|72425.3|72468.2|72458.2|72431|72419.7|436
1711354800000|2024-03-25 08:20:00|72436.5|72426.5|72451.8|72441.8|72452|72442|72422|72405.2|467
1711355100000|2024-03-25 08:25:00|72451.7|72441.7|72476.3|72466.3|72480.6|72467.6|72450|72437|486
1711355400000|2024-03-25 08:30:00|72476.4|72466.4|72521.1|72511.1|72521.2|72511.2|72475.1|72465.1|530
1711355700000|2024-03-25 08:35:00|72521.2|72511.2|72511.8|72501.8|72530.4|72520.4|72509|72499|471
1711356000000|2024-03-25 08:40:00|72511.9|72501.9|72523.3|72513.3|72525.3|72515.3|72498.6|72488.6|498
1711356300000|2024-03-25 08:45:00|72523.2|72513.2|72533|72523|72542.1|72532.1|72522.6|72512.6|405
1711356600000|2024-03-25 08:50:00|72533.1|72523.1|72514.1|72504.1|72538.5|72524.6|72513.2|72503.2|332
1711356900000|2024-03-25 08:55:00|72514.7|72504.7|72494.4|72484.4|72514.9|72504.9|72482.3|72465.4|427
1711357200000|2024-03-25 09:00:00|72494.5|72484.5|72520.1|72510.1|72522.2|72512.2|72488.3|72478.3|432
1711357500000|2024-03-25 09:05:00|72520|72510|72523.4|72513.4|72524.9|72514.9|72508|72498|317
1711357800000|2024-03-25 09:10:00|72523.3|72513.3|72509.9|72499.9|72524.9|72514.9|72507.8|72497.8|263
1711358100000|2024-03-25 09:15:00|72510|72500|72518.9|72508.9|72519.7|72509.7|72505.6|72495.6|313
1711358400000|2024-03-25 09:20:00|72519|72509|72524.3|72514.3|72525.3|72515.3|72512.8|72502.8|353
1711358700000|2024-03-25 09:25:00|72524.2|72514.2|72530.6|72520.6|72538.2|72528.2|72522.2|72512.2|267
1711359000000|2024-03-25 09:30:00|72530.5|72520.5|72524.1|72514.1|72531.7|72521.7|72512.6|72502.6|332
1711359300000|2024-03-25 09:35:00|72523.9|72513.9|72527.1|72517.1|72533.8|72521.4|72521.2|72511.2|298
1711359600000|2024-03-25 09:40:00|72527|72517|72520.2|72510.2|72530.6|72520.6|72516|72506|343
1711359900000|2024-03-25 09:45:00|72520.6|72510.6|72498.2|72488.2|72520.6|72510.6|72484.1|72474.1|449
1711360200000|2024-03-25 09:50:00|72498.4|72488.4|72513.6|72503.6|72515.7|72505.7|72498.3|72488.3|372
1711360500000|2024-03-25 09:55:00|72513.7|72503.7|72527.4|72517.4|72529.8|72519.8|72511.5|72497.5|336
1711360800000|2024-03-25 10:00:00|72527.5|72517.5|72525.3|72515.3|72528.1|72518.1|72520.4|72510.4|287
1711361100000|2024-03-25 10:05:00|72525.2|72515.2|72521.8|72511.8|72525.2|72515.2|72519.5|72509.5|205
1711361400000|2024-03-25 10:10:00|72521.7|72511.7|72525|72515|72525.5|72515.5|72521.5|72511.5|143
1711361700000|2024-03-25 10:15:00|72524.4|72514.4|72513.4|72503.4|72526|72516|72508|72497.9|255
1711362000000|2024-03-25 10:20:00|72513.3|72503.3|72507.5|72497.5|72514.2|72504.2|72502.8|72489.7|317
1711362300000|2024-03-25 10:25:00|72507.4|72497.4|72507.1|72497.1|72511.6|72501.6|72503.3|72493.3|286
1711362600000|2024-03-25 10:30:00|72507.2|72497.2|72513.3|72503.3|72515.7|72505.7|72506.9|72496.9|262
1711362900000|2024-03-25 10:35:00|72513.4|72503.4|72523.5|72513.5|72524.1|72514.1|72510|72500|252
1711363200000|2024-03-25 10:40:00|72523.6|72513.6|72532.7|72522.7|72536.7|72522.7|72520.5|72509.4|265
1711363500000|2024-03-25 10:45:00|72532.8|72522.8|72542.3|72532.3|72546.7|72534.5|72532.3|72522.3|265
1711363800000|2024-03-25 10:50:00|72542.1|72532.1|72539.1|72529.1|72544.3|72534.3|72538.7|72528.7|271
1711364100000|2024-03-25 10:55:00|72539.2|72529.2|72537.9|72527.9|72539.8|72529.8|72534.1|72524.1|269
1711364400000|2024-03-25 11:00:00|72537.8|72527.8|72536.5|72526.5|72540.8|72530.8|72536.2|72526.2|200
1711364700000|2024-03-25 11:05:00|72536.4|72526.4|72544.4|72524.4|72546.4|72532.9|72536.4|72523.2|176
1711365000000|2024-03-25 11:10:00|72544.5|72524.5|72542.1|72532.1|72551.5|72535.3|72541.7|72524.5|199
1711365300000|2024-03-25 11:15:00|72542.2|72532.2|72529.4|72509.4|72542.2|72532.2|72524.3|72508.7|178
1711365600000|2024-03-25 11:20:00|72524.3|72514.3|72511.9|72501.9|72528.5|72514.3|72509|72497.1|239
1711365900000|2024-03-25 11:25:00|72511.8|72501.8|72509.7|72499.7|72515.3|72505.3|72504.6|72494.6|234
1711366200000|2024-03-25 11:30:00|72509.4|72499.4|72516|72506|72518.9|72506|72509.1|72498.7|219
1711366500000|2024-03-25 11:35:00|72516.1|72506.1|72526.9|72516.9|72529|72519|72513.6|72503.6|228
1711366800000|2024-03-25 11:40:00|72527|72517|72529.5|72519.5|72530.1|72520.1|72517.1|72507.1|298
1711367100000|2024-03-25 11:45:00|72529.6|72519.6|72518.4|72508.4|72530|72520|72518.3|72505.4|299
1711367400000|2024-03-25 11:50:00|72518.5|72508.5|72516.1|72506.1|72522.9|72512.9|72515.7|72505.7|266
1711367700000|2024-03-25 11:55:00|72516|72506|72514.5|72504.5|72518.7|72508.7|72511.9|72501.9|313
1711368000000|2024-03-25 12:00:00|72514.4|72504.4|72512.1|72492.1|72516.3|72505.6|72503.4|72491.1|465
1711368300000|2024-03-25 12:05:00|72512|72492|72507|72497|72516|72501.2|72505.5|72491.8|342
1711368600000|2024-03-25 12:10:00|72507.1|72497.1|72506.2|72496.2|72507.6|72497.6|72505.5|72495.5|433
1711368900000|2024-03-25 12:15:00|72506.3|72496.3|72503.2|72493.2|72507|72497|72496|72486|421
1711369200000|2024-03-25 12:20:00|72503.1|72493.1|72502.4|72492.4|72510|72495.1|72500.9|72484.6|369
1711369500000|2024-03-25 12:25:00|72502.2|72492.2|72505.7|72485.7|72506.8|72493.4|72495.1|72485.1|283
1711369800000|2024-03-25 12:30:00|72505.5|72485.5|72493.7|72483.7|72505.5|72488.4|72493.7|72479.8|390
1711370100000|2024-03-25 12:35:00|72493.5|72483.5|72493.8|72483.8|72497.2|72487.2|72493.5|72483.5|437
1711370400000|2024-03-25 12:40:00|72494|72484|72481.4|72471.4|72495.4|72485.4|72481|72471|489
1711370700000|2024-03-25 12:45:00|72481.6|72471.6|72463.2|72453.2|72481.6|72471.6|72459.8|72449.8|537
1711371000000|2024-03-25 12:50:00|72463.3|72453.3|72480.2|72470.2|72480.3|72470.3|72461.8|72451.8|539
1711371300000|2024-03-25 12:55:00|72480.1|72470.1|72483.1|72473.1|72490.4|72480.4|72479.9|72469.9|540
1711371600000|2024-03-25 13:00:00|72483.2|72473.2|72488.8|72478.8|72491.8|72481.8|72479.2|72469.2|522
1711371900000|2024-03-25 13:05:00|72488.9|72478.9|72489.1|72479.1|72490.8|72480.8|72475.8|72465.8|493
1711372200000|2024-03-25 13:10:00|72489.2|72479.2|72477.8|72457.8|72494.4|72484.4|72469.7|72453.7|479
1711372500000|2024-03-25 13:15:00|72477.9|72457.9|72488.7|72478.7|72488.7|72478.7|72472.1|72457.9|381
1711372800000|2024-03-25 13:20:00|72488.5|72478.5|72496.9|72486.9|72500.1|72490.1|72483.4|72473.4|426
1711373100000|2024-03-25 13:25:00|72496.7|72486.7|72526|72516|72529|72516.3|72496.7|72486.7|468
1711373400000|2024-03-25 13:30:00|72525.2|72515.2|72494.7|72484.7|72529.2|72519.2|72494|72482.9|514
1711373700000|2024-03-25 13:35:00|72495.2|72485.2|72494.2|72484.2|72496.7|72486.7|72490.2|72480.2|340
1711374000000|2024-03-25 13:40:00|72494.3|72484.3|72498.8|72488.8|72499.1|72489.1|72486.8|72476.8|425
1711374300000|2024-03-25 13:45:00|72499.1|72489.1|72491.7|72481.7|72499.5|72489.5|72488.3|72478.3|474
1711374600000|2024-03-25 13:50:00|72491.6|72481.6|72504|72494|72505.6|72495.6|72491.3|72481.3|311
1711374900000|2024-03-25 13:55:00|72503.9|72493.9|72530.8|72510.8|72530.8|72511.7|72502.6|72492.6|386
1711375200000|2024-03-25 14:00:00|72531.2|72511.2|72508.6|72498.6|72534.3|72514.3|72506.1|72490.1|544
1711375500000|2024-03-25 14:05:00|72508.8|72498.8|72505.3|72495.3|72515.7|72505.7|72502.2|72492.2|458
1711375800000|2024-03-25 14:10:00|72505.4|72495.4|72500.8|72490.8|72507.9|72497.9|72499.4|72489.4|457
1711376100000|2024-03-25 14:15:00|72500.9|72490.9|72502.5|72492.5|72504.4|72494.4|72498.7|72488.7|317
1711376400000|2024-03-25 14:20:00|72502.8|72492.8|72498.5|72488.5|72504.2|72494.2|72497.3|72487.3|300
1711376700000|2024-03-25 14:25:00|72498.4|72488.4|72518.8|72498.8|72518.9|72504|72498.3|72488.3|333
1711377000000|2024-03-25 14:30:00|72519.4|72499.4|72527.8|72517.8|72530.9|72520.9|72513.9|72499.1|381
1711377300000|2024-03-25 14:35:00|72526.2|72516.2|72526.7|72516.7|72528.9|72518.9|72524.1|72514.1|389
1711377600000|2024-03-25 14:40:00|72526.8|72516.8|72528.7|72518.7|72530.8|72520.8|72518.5|72508.5|370
1711377900000|2024-03-25 14:45:00|72528.4|72518.4|72523.2|72513.2|72529.1|72519.1|72521.4|72511.4|293
1711378200000|2024-03-25 14:50:00|72523.1|72513.1|72513|72503|72523.1|72513.1|72512|72502|341
1711378500000|2024-03-25 14:55:00|72512.9|72502.9|72517.9|72507.9|72517.9|72507.9|72510|72500|305
1711378800000|2024-03-25 15:00:00|72517.8|72507.8|72512.5|72502.5|72518.3|72508.3|72510.9|72500.9|401
1711379100000|2024-03-25 15:05:00|72512.6|72502.6|72519.5|72509.5|72523.4|72513.4|72512.5|72502.5|274
1711379400000|2024-03-25 15:10:00|72519.6|72509.6|72504.5|72494.5|72519.6|72509.6|72500.6|72490.6|336
1711379700000|2024-03-25 15:15:00|72504.4|72494.4|72516.1|72506.1|72516.2|72506.2|72504.4|72494.4|315
1711380000000|2024-03-25 15:20:00|72516|72506|72508.2|72498.2|72516|72506|72507.7|72497.7|267
1711380300000|2024-03-25 15:25:00|72508.1|72498.1|72508.2|72498.2|72513.1|72503.1|72507.1|72497.1|325
1711380600000|2024-03-25 15:30:00|72508.1|72498.1|72512.7|72502.7|72512.9|72502.9|72507.2|72497.2|280
1711380900000|2024-03-25 15:35:00|72512.9|72502.9|72509.9|72499.9|72518.3|72506|72503.2|72489.3|338
1711381200000|2024-03-25 15:40:00|72510|72500|72506.9|72496.9|72518.8|72503.7|72505.8|72491.6|324
1711381500000|2024-03-25 15:45:00|72506.8|72496.8|72507.9|72497.9|72514.4|72499.5|72504.5|72490.6|336
1711381800000|2024-03-25 15:50:00|72507.8|72497.8|72495.3|72475.3|72507.9|72497.9|72491.3|72473.7|277
1711382100000|2024-03-25 15:55:00|72495.1|72475.1|72482.2|72472.2|72495.1|72479.1|72477.3|72467.3|359
1711382400000|2024-03-25 16:00:00|72482.4|72472.4|72482.9|72472.9|72485.8|72475.8|72479.7|72469.7|410
1711382700000|2024-03-25 16:05:00|72483|72473|72488.3|72478.3|72488.4|72478.4|72482.5|72472.5|310
1711383000000|2024-03-25 16:10:00|72488.2|72478.2|72488.1|72478.1|72492.4|72482.4|72486.3|72476.3|249
1711383300000|2024-03-25 16:15:00|72488.2|72478.2|72493.7|72483.7|72494.1|72484.1|72487.5|72477.5|222
1711383600000|2024-03-25 16:20:00|72493.6|72483.6|72496.3|72486.3|72496.9|72486.9|72492.8|72482.8|290
1711383900000|2024-03-25 16:25:00|72496.4|72486.4|72501.2|72491.2|72503.6|72492.1|72495.8|72483.4|288
1711384200000|2024-03-25 16:30:00|72501.1|72491.1|72505.7|72495.7|72506.4|72496.4|72500.4|72490.4|373
1711384500000|2024-03-25 16:35:00|72505.8|72495.8|72507.7|72497.7|72508.3|72498.3|72504.5|72494.5|417
1711384800000|2024-03-25 16:40:00|72507.8|72497.8|72504.4|72494.4|72511.7|72497.8|72503.6|72488.8|321
1711385100000|2024-03-25 16:45:00|72504.3|72494.3|72512|72502|72512.2|72502.2|72500.9|72490.9|273
1711385400000|2024-03-25 16:50:00|72512.1|72502.1|72515.8|72505.8|72518.1|72507.6|72512.1|72497.6|330
1711385700000|2024-03-25 16:55:00|72515.9|72505.9|72519.7|72509.7|72519.8|72509.8|72513.9|72503.9|256
1711386000000|2024-03-25 17:00:00|72519.8|72509.8|72518|72498|72532.1|72515.9|72514.9|72494.9|416
1711386300000|2024-03-25 17:05:00|72518.3|72498.3|72517.1|72497.1|72521.1|72504.4|72513|72497.1|358
1711386600000|2024-03-25 17:10:00|72517|72497|72512.4|72502.4|72517.1|72506|72509.2|72492.7|397
1711386900000|2024-03-25 17:15:00|72511.6|72501.6|72516.2|72506.2|72520.4|72510.4|72510.2|72500.2|442
1711387200000|2024-03-25 17:20:00|72516.4|72506.4|72509.4|72499.4|72518.7|72508.7|72509.4|72499.4|379
1711387500000|2024-03-25 17:25:00|72509.3|72499.3|72518.3|72508.3|72518.4|72508.4|72506.8|72496.8|346
1711387800000|2024-03-25 17:30:00|72518.2|72508.2|72517|72507|72522|72511.5|72516.2|72501.1|325
1711388100000|2024-03-25 17:35:00|72517.1|72507.1|72529|72509|72532.7|72518.3|72516.9|72506.9|285
1711388400000|2024-03-25 17:40:00|72528.9|72508.9|72525.1|72515.1|72529.1|72515.1|72520.2|72505.1|253
1711388700000|2024-03-25 17:45:00|72525.2|72515.2|72529.4|72519.4|72530.6|72520.6|72525.1|72515.1|254
1711389000000|2024-03-25 17:50:00|72529.5|72519.5|72529.8|72519.8|72535.8|72521|72528.1|72515.2|210
1711389300000|2024-03-25 17:55:00|72529.6|72519.6|72526.7|72516.7|72532.9|72522.9|72525.3|72515.3|230
1711389600000|2024-03-25 18:00:00|72526.9|72516.9|72530.5|72520.5|72530.8|72520.8|72526.8|72516.8|198
1711389900000|2024-03-25 18:05:00|72530.4|72520.4|72530.4|72520.4|72531.7|72521.7|72529|72519|273
1711390200000|2024-03-25 18:10:00|72530.5|72520.5|72531|72521|72531.8|72521.8|72530|72520|232
1711390500000|2024-03-25 18:15:00|72530.9|72520.9|72530.5|72520.5|72531|72521|72529.3|72519.3|117
1711390800000|2024-03-25 18:20:00|72530.6|72520.6|72532.5|72522.5|72533.9|72523.9|72530.3|72520.3|159
1711391100000|2024-03-25 18:25:00|72532.4|72522.4|72537|72527|72537.4|72527.4|72532.3|72522.3|209
1711391400000|2024-03-25 18:30:00|72536.9|72526.9|72537.8|72527.8|72543.5|72528.5|72536.7|72523.1|235
1711391700000|2024-03-25 18:35:00|72537.7|72527.7|72540.5|72530.5|72541.4|72531.4|72536.5|72526.5|216
1711392000000|2024-03-25 18:40:00|72540.6|72530.6|72545.4|72525.4|72546.4|72531.9|72538.1|72523.4|243
1711392300000|2024-03-25 18:45:00|72545.3|72525.3|72541.8|72531.8|72545.5|72531.8|72538.9|72525.2|159
1711392600000|2024-03-25 18:50:00|72541.9|72531.9|72539.6|72529.6|72543.3|72533.3|72539.3|72529.3|262
1711392900000|2024-03-25 18:55:00|72539.7|72529.7|72540.5|72530.5|72542.3|72532.3|72539.3|72529.3|339
1711393200000|2024-03-25 19:00:00|72540.4|72530.4|72540.6|72530.6|72541.4|72531.4|72540.1|72530.1|242
1711393500000|2024-03-25 19:05:00|72540.5|72530.5|72542|72532|72547.6|72532.9|72539.1|72527|274
1711393800000|2024-03-25 19:10:00|72547.1|72527.1|72545.1|72525.1|72547.4|72532.2|72541.6|72524.8|202
1711394100000|2024-03-25 19:15:00|72545|72525|72543.2|72523.2|72545.5|72525.5|72542.8|72522.8|263
1711394400000|2024-03-25 19:20:00|72543.3|72523.3|72542.8|72522.8|72543.7|72528.3|72537.5|72522.5|231
1711394700000|2024-03-25 19:25:00|72542.9|72522.9|72536|72526|72542.9|72528|72535.6|72522.8|214
1711395000000|2024-03-25 19:30:00|72536.1|72526.1|72534.7|72524.7|72536.2|72526.2|72532.8|72522.8|370
1711395300000|2024-03-25 19:35:00|72534.6|72524.6|72535.2|72525.2|72535.9|72525.9|72534.2|72524.2|348
1711395600000|2024-03-25 19:40:00|72535.3|72525.3|72535.6|72525.6|72535.8|72525.8|72534.9|72524.9|222
1711395900000|2024-03-25 19:45:00|72535.8|72525.8|72537.4|72517.4|72540.5|72530.5|72533.2|72517|321
1711396200000|2024-03-25 19:50:00|72538.3|72518.3|72541.9|72521.9|72541.9|72526.8|72533.8|72518.3|242
1711396500000|2024-03-25 19:55:00|72541.8|72521.8|72536.6|72526.6|72542|72527.9|72536.2|72521.6|217
1711396800000|2024-03-25 20:00:00|72536.5|72526.5|72544.2|72524.2|72544.3|72526.6|72536.4|72521.4|101
1711397100000|2024-03-25 20:05:00|72544.3|72524.3|72540.4|72520.4|72544.6|72524.6|72540.4|72520.4|75
1711397400000|2024-03-25 20:10:00|72540.3|72520.3|72540.1|72520.1|72540.4|72520.4|72540|72520|31
1711397700000|2024-03-25 20:15:00|72540|72520|72539.2|72519.2|72540|72520|72538.2|72518.2|65
1711398000000|2024-03-25 20:20:00|72539.1|72519.1|72541.2|72521.2|72543.3|72523.3|72539|72519|210
1711398300000|2024-03-25 20:25:00|72541.3|72521.3|72545.9|72525.9|72546.1|72526.1|72540.7|72520.7|337
1711398600000|2024-03-25 20:30:00|72545.8|72525.8|72543.8|72523.8|72546|72526|72543.3|72523.3|144
1711398900000|2024-03-25 20:35:00|72543.5|72523.5|72543.5|72523.5|72544.3|72524.3|72542.8|72522.8|69
1711399200000|2024-03-25 20:40:00|72542.9|72522.9|72542.8|72522.8|72543.5|72523.5|72542.6|72522.6|70
1711399500000|2024-03-25 20:45:00|72542.6|72522.6|72539.9|72519.9|72544.6|72524.6|72538.8|72518.8|119
1711399800000|2024-03-25 20:50:00|72539.8|72519.8|72540.1|72520.1|72540.1|72520.1|72538.9|72518.9|63
1711400100000|2024-03-25 20:55:00|72540|72520|72539.7|72519.7|72540.3|72520.3|72538.8|72518.8|71
1711400400000|2024-03-25 21:00:00|72541.1|72521.1|72549.5|72509.7|72554.3|72521.6|72539.8|72505.5|33
1711400700000|2024-03-25 21:05:00|72549.2|72510.2|72550.2|72516.6|72553.1|72519.4|72538.5|72509.4|59
1711401000000|2024-03-25 21:10:00|72549.9|72517.2|72554.3|72511.3|72554.6|72518.1|72549.8|72510.8|126
1711401300000|2024-03-25 21:15:00|72554.2|72511|72552.7|72512.5|72554.8|72515.8|72551.2|72510.2|137
1711401600000|2024-03-25 21:20:00|72552.6|72512.3|72553.5|72509.2|72562|72515.6|72552.3|72508.8|448
1711401900000|2024-03-25 21:25:00|72558.3|72510.1|72555.6|72516.7|72560.4|72517.1|72552.4|72507.5|545
1711402200000|2024-03-25 21:30:00|72555.8|72517.4|72552.7|72514.5|72559.5|72520.1|72550.4|72511|786
1711402500000|2024-03-25 21:35:00|72553|72514.4|72557.6|72512.5|72566.2|72515.8|72552.6|72502.4|735
1711402800000|2024-03-25 21:40:00|72558.7|72512.7|72551.4|72516.7|72566|72517.7|72550.4|72502.2|662
1711403100000|2024-03-25 21:45:00|72551.3|72516.6|72550.4|72517.2|72554.6|72519.3|72550.3|72515.9|581
1711403400000|2024-03-25 21:50:00|72550.3|72517.1|72554.4|72516.5|72555.6|72519.4|72550.2|72514.1|690
1711403700000|2024-03-25 21:55:00|72551.9|72516.7|72546.2|72490.5|72554.2|72526.2|72545|72471.6|360
1711404000000|2024-03-25 22:00:00|72545.2|72488|72538.9|72490.8|72553.4|72506.3|72536.7|72484.7|640
1711404300000|2024-03-25 22:05:00|72538.7|72488.7|72547.3|72493.8|72548.2|72499.4|72538.7|72486.6|141
1711404600000|2024-03-25 22:10:00|72550.1|72495.7|72546.2|72495|72550.2|72500.3|72543.7|72491.4|150
1711404900000|2024-03-25 22:15:00|72546.8|72493.8|72550.6|72500.8|72550.6|72501|72544.5|72491.7|68
1711405200000|2024-03-25 22:20:00|72550.5|72500.7|72549.2|72501.4|72551.6|72502.5|72540.1|72494.2|124
1711405500000|2024-03-25 22:25:00|72549.3|72501.5|72548.5|72502.6|72551.1|72505.4|72542.2|72495.9|61
1711405800000|2024-03-25 22:30:00|72548.4|72501.9|72539.9|72506.7|72550.5|72515.5|72533.4|72494.4|296
1711406100000|2024-03-25 22:35:00|72540|72506.8|72537.2|72517.2|72545.9|72518.4|72533.5|72504.4|217
1711406400000|2024-03-25 22:40:00|72537.6|72517.6|72538.6|72504.6|72544|72518|72535.6|72485.9|272
1711406700000|2024-03-25 22:45:00|72538.2|72504.5|72535.4|72499.5|72542.7|72510|72534.5|72494.2|303
1711407000000|2024-03-25 22:50:00|72535.1|72499.7|72542.5|72498|72544.4|72501.8|72534.3|72493|293
1711407300000|2024-03-25 22:55:00|72544.1|72497.9|72543.4|72507|72546.3|72507|72536.3|72491.8|476
1711407600000|2024-03-25 23:00:00|72543|72509.5|72532.4|72512.4|72544.3|72516.7|72529.5|72501|221
1711407900000|2024-03-25 23:05:00|72532.8|72512.8|72533.4|72513.4|72539.3|72516|72531.9|72506.1|123
1711408200000|2024-03-25 23:10:00|72533.2|72513.2|72544.6|72514.5|72547.9|72525|72532.3|72512.3|148
1711408500000|2024-03-25 23:15:00|72544.7|72514.6|72538|72518|72544.7|72522|72537.9|72514.6|95
1711408800000|2024-03-25 23:20:00|72538.8|72518.8|72539.9|72519.9|72546.8|72525.5|72537.2|72512.6|128
1711409100000|2024-03-25 23:25:00|72540|72520|72546.5|72509.7|72546.5|72521|72535.8|72504.9|288
1711409400000|2024-03-25 23:30:00|72547|72510|72543.3|72523.3|72548.7|72525.1|72535.8|72509.1|245
1711409700000|2024-03-25 23:35:00|72543.2|72523.2|72543.1|72523.1|72544.5|72524.5|72541.6|72521.6|137
1711410000000|2024-03-25 23:40:00|72543|72523|72541.8|72521.8|72552.3|72532.3|72541.8|72521.8|288
1711410300000|2024-03-25 23:45:00|72542|72522|72550.4|72530.4|72551.8|72531.8|72538.9|72518.9|239
1711410600000|2024-03-25 23:50:00|72550.5|72530.5|72548.8|72528.8|72550.8|72530.8|72543.4|72523.4|268
1711410900000|2024-03-25 23:55:00|72548.5|72528.5|72550.3|72530.3|72550.5|72530.5|72546.3|72526.3|266
1711411200000|2024-03-26 00:00:00|72549.8|72529.8|72525.2|72505.2|72549.8|72529.8|72515.2|72495.2|384
1711411500000|2024-03-26 00:05:00|72525.3|72505.3|72538.3|72518.3|72550.7|72530.7|72519.7|72499.7|414
1711411800000|2024-03-26 00:10:00|72537.9|72517.9|72536.7|72516.7|72539.8|72519.8|72534.6|72514.6|287
1711412100000|2024-03-26 00:15:00|72536.6|72516.6|72537.4|72517.4|72540.3|72520.3|72534.8|72514.8|226
1711412400000|2024-03-26 00:20:00|72537.5|72517.5|72519|72499|72537.9|72517.9|72519|72499|281
1711412700000|2024-03-26 00:25:00|72519.1|72499.1|72496.7|72476.7|72524.2|72504.2|72481.6|72461.6|457
1711413000000|2024-03-26 00:30:00|72496.6|72476.6|72510.4|72490.4|72510.4|72490.4|72495.6|72475.6|267
1711413300000|2024-03-26 00:35:00|72512|72492|72516.9|72496.9|72521.7|72501.7|72507.6|72487.6|349
1711413600000|2024-03-26 00:40:00|72517|72497|72516.8|72496.8|72528.2|72508.2|72509.2|72489.2|415
1711413900000|2024-03-26 00:45:00|72516.9|72496.9|72499.4|72479.4|72518|72498|72498.6|72478.6|371
1711414200000|2024-03-26 00:50:00|72499.3|72479.3|72479.4|72459.4|72503|72483|72479.4|72459.4|306
1711414500000|2024-03-26 00:55:00|72479.1|72459.1|72481.7|72461.7|72496.9|72476.9|72479.1|72459.1|440
1711414800000|2024-03-26 01:00:00|72479.8|72459.8|72497.4|72477.4|72497.9|72477.9|72477.2|72457.2|538
1711415100000|2024-03-26 01:05:00|72497.2|72477.2|72511.4|72491.4|72511.4|72491.4|72489.4|72469.4|498
1711415400000|2024-03-26 01:10:00|72511.2|72491.2|72501.6|72481.6|72511.4|72491.4|72494.8|72474.8|460
1711415700000|2024-03-26 01:15:00|72501.7|72481.7|72413.6|72393.6|72509.2|72489.2|72384.4|72364.4|707
1711416000000|2024-03-26 01:20:00|72413.7|72393.7|72437.8|72417.8|72438.2|72418.2|72404.7|72384.7|675
1711416300000|2024-03-26 01:25:00|72438|72418|72417|72397|72453|72433|72416.9|72396.9|693
1711416600000|2024-03-26 01:30:00|72416.1|72396.1|72456.3|72436.3|72456.4|72436.4|72394.1|72374.1|935
1711416900000|2024-03-26 01:35:00|72456.2|72436.2|72467.4|72447.4|72482.9|72462.9|72440|72420|779
1711417200000|2024-03-26 01:40:00|72467.5|72447.5|72473.6|72453.6|72492.9|72472.9|72467.5|72447.5|710
1711417500000|2024-03-26 01:45:00|72473.3|72453.3|72483.6|72463.6|72493.2|72477.6|72470.8|72450.8|639
1711417800000|2024-03-26 01:50:00|72483.2|72463.2|72480.1|72460.1|72486|72467.1|72471.5|72451.5|544
1711418100000|2024-03-26 01:55:00|72480|72460|72471.5|72461.5|72491.5|72471.5|72469.1|72454.4|515
1711418400000|2024-03-26 02:00:00|72471.4|72461.4|72473.9|72463.9|72483.1|72465.6|72467.7|72452.1|568
1711418700000|2024-03-26 02:05:00|72473.5|72463.5|72476.2|72466.2|72484.4|72474.4|72469.3|72453.5|537
1711419000000|2024-03-26 02:10:00|72476.3|72466.3|72479.7|72469.7|72481.2|72471.2|72472.2|72460.1|416
1711419300000|2024-03-26 02:15:00|72479.2|72469.2|72474.4|72464.4|72487.2|72476.4|72474|72457.6|432
1711419600000|2024-03-26 02:20:00|72474.5|72464.5|72452.4|72442.4|72478.4|72468.4|72452|72434.8|435
1711419900000|2024-03-26 02:25:00|72452.6|72442.6|72458.2|72438.2|72469.4|72454.1|72450.4|72435.2|438
1711420200000|2024-03-26 02:30:00|72453.2|72443.2|72455.8|72445.8|72460.1|72448.3|72448.3|72434|412
1711420500000|2024-03-26 02:35:00|72455.7|72445.7|72454|72444|72462|72451.3|72451.9|72439.3|499
1711420800000|2024-03-26 02:40:00|72454.3|72444.3|72468.4|72448.4|72471.3|72456.7|72453.3|72443.3|476
1711421100000|2024-03-26 02:45:00|72468.5|72448.5|72472.6|72452.6|72476.1|72461.1|72463|72447.6|408
1711421400000|2024-03-26 02:50:00|72472.9|72452.9|72473.3|72463.3|72476.3|72466.3|72466.8|72452.6|372
1711421700000|2024-03-26 02:55:00|72473.4|72463.4|72461.3|72451.3|72474.5|72464.5|72461.1|72451.1|418
1711422000000|2024-03-26 03:00:00|72461.2|72451.2|72462.4|72452.4|72465.1|72455.1|72458.5|72448.5|320
1711422300000|2024-03-26 03:05:00|72462.5|72452.5|72458.5|72448.5|72462.6|72452.6|72450.8|72440.8|362
1711422600000|2024-03-26 03:10:00|72458.7|72448.7|72473.9|72463.9|72477.3|72467.3|72458.3|72448.3|360
1711422900000|2024-03-26 03:15:00|72473.7|72463.7|72469.7|72459.7|72474.4|72464.4|72464|72454|279
1711423200000|2024-03-26 03:20:00|72469.8|72459.8|72469|72459|72472.9|72461.5|72465.9|72452.2|285
1711423500000|2024-03-26 03:25:00|72468.9|72458.9|72456.5|72446.5|72476.4|72461.3|72450.1|72440.1|310
1711423800000|2024-03-26 03:30:00|72456.4|72446.4|72463.9|72453.9|72464.8|72454.8|72455.6|72445.6|298
1711424100000|2024-03-26 03:35:00|72463.8|72453.8|72468.7|72458.7|72470.9|72460.9|72463.8|72453.8|450
1711424400000|2024-03-26 03:40:00|72468.8|72458.8|72471.7|72461.7|72474.1|72464.1|72464|72454|447
1711424700000|2024-03-26 03:45:00|72471.8|72461.8|72467.2|72457.2|72473|72463|72467.2|72457.2|309
1711425000000|2024-03-26 03:50:00|72467.3|72457.3|72468.2|72458.2|72469.5|72459.5|72466.5|72456.5|335
1711425300000|2024-03-26 03:55:00|72468.4|72458.4|72467.6|72457.6|72473.9|72463.9|72467.5|72457.5|301
1711425600000|2024-03-26 04:00:00|72467.5|72457.5|72468.7|72458.7|72469.5|72459.5|72467|72457|252
1711425900000|2024-03-26 04:05:00|72468.6|72458.6|72466.5|72456.5|72469|72459|72466.5|72456.5|199
1711426200000|2024-03-26 04:10:00|72466.6|72456.6|72466.9|72456.9|72468.1|72458.1|72464.6|72454.6|146
1711426500000|2024-03-26 04:15:00|72467|72457|72473.1|72463.1|72474.2|72464.2|72464|72454|146
1711426800000|2024-03-26 04:20:00|72473|72463|72478.9|72468.9|72479.4|72469.4|72469.3|72459.3|161
1711427100000|2024-03-26 04:25:00|72478.8|72468.8|72471.7|72461.7|72479.4|72469.4|72471.7|72461.7|203
1711427400000|2024-03-26 04:30:00|72471.6|72461.6|72469.1|72459.1|72472.2|72462.2|72467.4|72457.4|213
1711427700000|2024-03-26 04:35:00|72469.7|72459.7|72466.3|72456.3|72469.7|72459.7|72463|72453|202
1711428000000|2024-03-26 04:40:00|72466.4|72456.4|72469.4|72459.4|72469.4|72459.4|72466.3|72456.3|105
1711428300000|2024-03-26 04:45:00|72469.3|72459.3|72468.4|72458.4|72470|72460|72468|72458|105
1711428600000|2024-03-26 04:50:00|72468.6|72458.6|72470.2|72460.2|72470.3|72460.3|72467.2|72457.2|166
1711428900000|2024-03-26 04:55:00|72470.1|72460.1|72472.8|72462.8|72474.5|72464.5|72470.1|72460.1|139
1711429200000|2024-03-26 05:00:00|72472.9|72462.9|72475.7|72465.7|72478.5|72468.5|72472.6|72462.6|340
1711429500000|2024-03-26 05:05:00|72475.6|72465.6|72464.5|72454.5|72475.6|72465.6|72462.9|72452.9|377
1711429800000|2024-03-26 05:10:00|72464.6|72454.6|72469.7|72459.7|72473.9|72461.6|72464.4|72453.2|299
1711430100000|2024-03-26 05:15:00|72469.8|72459.8|72470.2|72460.2|72472.1|72462.1|72469.5|72459.5|208
1711430400000|2024-03-26 05:20:00|72470.1|72460.1|72475.7|72465.7|72475.8|72465.8|72470.1|72460.1|245
1711430700000|2024-03-26 05:25:00|72475.8|72465.8|72469.3|72459.3|72475.8|72465.8|72469.1|72459.1|254
1711431000000|2024-03-26 05:30:00|72469.4|72459.4|72472.5|72462.5|72473.1|72463.1|72459.6|72449.6|349
1711431300000|2024-03-26 05:35:00|72472.6|72462.6|72466|72456|72474.1|72464.1|72464.7|72454.7|307
1711431600000|2024-03-26 05:40:00|72465.9|72455.9|72468.2|72458.2|72469.4|72459.4|72464.5|72454.5|261
1711431900000|2024-03-26 05:45:00|72468.3|72458.3|72446.8|72436.8|72468.9|72458.9|72444|72434|336
1711432200000|2024-03-26 05:50:00|72446.6|72436.6|72455.1|72445.1|72462.3|72452.3|72442.9|72432.4|440
1711432500000|2024-03-26 05:55:00|72454.8|72444.8|72462.7|72452.7|72462.9|72452.9|72454.8|72444.8|483
1711432800000|2024-03-26 06:00:00|72463.1|72453.1|72456.1|72446.1|72465.9|72455.9|72454.5|72444.5|361
1711433100000|2024-03-26 06:05:00|72456|72446|72446.4|72436.4|72456.6|72446.6|72445.1|72435.1|431
1711433400000|2024-03-26 06:10:00|72446.3|72436.3|72451.8|72441.8|72452.6|72442.6|72438.7|72428.7|332
1711433700000|2024-03-26 06:15:00|72451.7|72441.7|72456|72446|72457.4|72447.4|72448|72438|419
1711434000000|2024-03-26 06:20:00|72456.1|72446.1|72444.1|72434.1|72459.2|72449.2|72444.1|72434.1|363
1711434300000|2024-03-26 06:25:00|72444.2|72434.2|72444.1|72434.1|72450.8|72440.8|72440.4|72430.4|309
1711434600000|2024-03-26 06:30:00|72444.2|72434.2|72426.8|72416.8|72444.2|72434.2|72412.9|72395.2|590
1711434900000|2024-03-26 06:35:00|72427.1|72417.1|72433.7|72423.7|72437.5|72427.5|72427|72412.6|396
1711435200000|2024-03-26 06:40:00|72433.6|72423.6|72439.6|72429.6|72441.4|72431.4|72433.5|72423.5|281
1711435500000|2024-03-26 06:45:00|72439.7|72429.7|72440.6|72430.6|72442.7|72432.7|72439|72429|258
1711435800000|2024-03-26 06:50:00|72440.5|72430.5|72433.1|72423.1|72442.1|72432.1|72428.5|72418.5|361
1711436100000|2024-03-26 06:55:00|72433|72423|72436|72416|72436.1|72424.4|72426.3|72414.7|303
1711436400000|2024-03-26 07:00:00|72435.9|72415.9|72424.7|72414.7|72436.3|72422.2|72422.5|72406.6|355
1711436700000|2024-03-26 07:05:00|72424.8|72414.8|72434.6|72424.6|72442.9|72430.3|72424.7|72414.7|415
1711437000000|2024-03-26 07:10:00|72434.7|72424.7|72453.8|72443.8|72453.8|72443.8|72432.9|72422.9|438
1711437300000|2024-03-26 07:15:00|72453.7|72443.7|72468.6|72458.6|72471.1|72461.1|72451|72441|437
1711437600000|2024-03-26 07:20:00|72468.5|72458.5|72481.1|72471.1|72482.1|72472.1|72468.3|72458.3|335
1711437900000|2024-03-26 07:25:00|72481.2|72471.2|72465.3|72455.3|72481.3|72471.3|72462.3|72452.3|446
1711438200000|2024-03-26 07:30:00|72465.4|72455.4|72472.5|72462.5|72473.4|72463.4|72461.7|72451.7|409
1711438500000|2024-03-26 07:35:00|72472.3|72462.3|72485.4|72475.4|72486.6|72476.6|72472.3|72462.3|348
1711438800000|2024-03-26 07:40:00|72485.3|72475.3|72491.6|72481.6|72495|72485|72484.5|72474.5|420
1711439100000|2024-03-26 07:45:00|72491.7|72481.7|72502.3|72492.3|72503.4|72493.4|72491.2|72481.2|464
1711439400000|2024-03-26 07:50:00|72502.4|72492.4|72496.1|72486.1|72503.7|72493.7|72492|72482|381
1711439700000|2024-03-26 07:55:00|72496|72486|72488|72478|72498.2|72488.2|72487.1|72477.1|425
1711440000000|2024-03-26 08:00:00|72487.9|72477.9|72487.9|72477.9|72492.4|72482.4|72484.6|72469.6|450
1711440300000|2024-03-26 08:05:00|72487.8|72477.8|72482|72472|72496.5|72486.5|72481.3|72471.3|405
1711440600000|2024-03-26 08:10:00|72481.9|72471.9|72483|72473|72486.5|72476.5|72481.2|72471.2|386
1711440900000|2024-03-26 08:15:00|72482.9|72472.9|72474.3|72464.3|72484.2|72474.2|72473|72463|431
1711441200000|2024-03-26 08:20:00|72474.2|72464.2|72490.6|72480.6|72493.5|72483.5|72474.1|72464.1|491
1711441500000|2024-03-26 08:25:00|72490.1|72480.1|72488.9|72478.9|72499.6|72488.7|72484.6|72470.2|493
1711441800000|2024-03-26 08:30:00|72488.8|72478.8|72478.1|72468.1|72490|72480|72476.5|72466.5|436
1711442100000|2024-03-26 08:35:00|72478.2|72468.2|72483.7|72473.7|72486.6|72476.6|72472.6|72462.6|439
1711442400000|2024-03-26 08:40:00|72483.8|72473.8|72484.2|72474.2|72484.3|72474.3|72476.8|72466.8|388
1711442700000|2024-03-26 08:45:00|72484.1|72474.1|72483.7|72473.7|72484.8|72474.8|72479.2|72469.2|363
1711443000000|2024-03-26 08:50:00|72483.6|72473.6|72484.5|72474.5|72495.8|72485.8|72483.6|72473.6|349
1711443300000|2024-03-26 08:55:00|72484.6|72474.6|72493.3|72483.3|72495.8|72485.8|72476.7|72466.7|437
1711443600000|2024-03-26 09:00:00|72493.4|72483.4|72477.8|72467.8|72499.6|72489.6|72476.7|72466.7|500
1711443900000|2024-03-26 09:05:00|72477.9|72467.9|72470.5|72460.5|72482.2|72472.2|72470.5|72460.5|444
1711444200000|2024-03-26 09:10:00|72470.6|72460.6|72466.2|72456.2|72473.7|72463.7|72461.5|72451.5|419
1711444500000|2024-03-26 09:15:00|72466.1|72456.1|72473.3|72463.3|72479.4|72469.4|72466.1|72456.1|387
1711444800000|2024-03-26 09:20:00|72473.4|72463.4|72465|72455|72474.4|72464.4|72464.4|72454.4|418
1711445100000|2024-03-26 09:25:00|72465.2|72455.2|72454.3|72444.3|72465.2|72455.2|72453.7|72443.7|419
1711445400000|2024-03-26 09:30:00|72454.2|72444.2|72447.6|72437.6|72455.7|72445.7|72444.8|72428.5|347
1711445700000|2024-03-26 09:35:00|72447.5|72437.5|72458.4|72448.4|72458.4|72448.4|72444.9|72434.9|308
1711446000000|2024-03-26 09:40:00|72458.6|72448.6|72455.8|72445.8|72462.3|72452.3|72452|72442|411
1711446300000|2024-03-26 09:45:00|72455.9|72445.9|72455.6|72445.6|72464.3|72454.3|72455|72445|436
1711446600000|2024-03-26 09:50:00|72455.5|72445.5|72454|72444|72458.1|72448.1|72450.6|72440.6|487
1711446900000|2024-03-26 09:55:00|72453.9|72443.9|72461|72451|72462.6|72452.6|72452.9|72442.9|360
1711447200000|2024-03-26 10:00:00|72461.1|72451.1|72446.9|72436.9|72461.1|72451.1|72446.1|72432.9|415
1711447500000|2024-03-26 10:05:00|72447|72437|72453|72443|72456|72446|72444.2|72428.6|302
1711447800000|2024-03-26 10:10:00|72453.1|72443.1|72449.9|72439.9|72461.9|72451.9|72449|72434.1|406
1711448100000|2024-03-26 10:15:00|72451.6|72441.6|72452.6|72432.6|72457.9|72444.6|72447.6|72432.5|319
1711448400000|2024-03-26 10:20:00|72452.5|72432.5|72456.6|72446.6|72469.2|72452.6|72443.4|72432.4|336
1711448700000|2024-03-26 10:25:00|72456.5|72446.5|72449.7|72439.7|72456.9|72446.9|72448.9|72438.9|324
1711449000000|2024-03-26 10:30:00|72449.6|72439.6|72452.9|72442.9|72459.2|72444|72448|72436.8|389
1711449300000|2024-03-26 10:35:00|72452.8|72442.8|72455.8|72445.8|72455.8|72445.8|72452.2|72442.2|313
1711449600000|2024-03-26 10:40:00|72455.9|72445.9|72457.6|72447.6|72461|72451|72454.8|72444.8|344
1711449900000|2024-03-26 10:45:00|72457.5|72447.5|72465.6|72455.6|72470.8|72460.8|72457.5|72447.5|406
1711450200000|2024-03-26 10:50:00|72465.5|72455.5|72464|72454|72472.6|72458.7|72463.3|72450|335
1711450500000|2024-03-26 10:55:00|72464.1|72454.1|72464.7|72454.7|72468.4|72455.2|72463.4|72448.4|393
1711450800000|2024-03-26 11:00:00|72464.9|72454.9|72464.3|72454.3|72466.1|72456.1|72464|72454|350
1711451100000|2024-03-26 11:05:00|72464.2|72454.2|72462.7|72442.7|72464.5|72454.5|72456.6|72442.7|431
1711451400000|2024-03-26 11:10:00|72462.6|72442.6|72460.7|72440.7|72462.7|72448.1|72454.4|72439.4|288
1711451700000|2024-03-26 11:15:00|72460.9|72440.9|72453.2|72443.2|72461.7|72446.3|72453.1|72438.7|357
1711452000000|2024-03-26 11:20:00|72453.3|72443.3|72452.4|72442.4|72454|72444|72450.9|72440.9|327
1711452300000|2024-03-26 11:25:00|72452.5|72442.5|72450.5|72440.5|72452.9|72442.9|72443.9|72433.9|392
1711452600000|2024-03-26 11:30:00|72450.4|72440.4|72453.2|72443.2|72453.7|72443.7|72448.8|72438.8|345
1711452900000|2024-03-26 11:35:00|72453.1|72443.1|72450.9|72440.9|72454|72444|72450.2|72440.2|366
1711453200000|2024-03-26 11:40:00|72451|72441|72450.7|72440.7|72454.4|72444.4|72449.4|72439.4|384
1711453500000|2024-03-26 11:45:00|72450.8|72440.8|72455.9|72445.9|72456.4|72446.4|72450.8|72440.8|356
1711453800000|2024-03-26 11:50:00|72455.8|72445.8|72453.7|72443.7|72458.3|72448.3|72453.2|72443.2|297
1711454100000|2024-03-26 11:55:00|72454.2|72444.2|72454.2|72444.2|72455.8|72445.8|72452.1|72442.1|312
1711454400000|2024-03-26 12:00:00|72454.3|72444.3|72456.2|72446.2|72460.5|72450.5|72453|72443|258
1711454700000|2024-03-26 12:05:00|72456.1|72446.1|72458.8|72448.8|72459.3|72449.3|72455.1|72445.1|180
1711455000000|2024-03-26 12:10:00|72458.5|72448.5|72450.8|72440.8|72459.1|72449.1|72450.2|72440.2|182
1711455300000|2024-03-26 12:15:00|72450.7|72440.7|72464|72444|72464.4|72448.8|72450.1|72435.5|197
1711455600000|2024-03-26 12:20:00|72464.3|72444.3|72473.3|72453.3|72474.4|72458.9|72462.7|72442.7|338
1711455900000|2024-03-26 12:25:00|72473.4|72453.4|72483.8|72463.8|72484.6|72466.9|72467.9|72452.9|283
1711456200000|2024-03-26 12:30:00|72485.7|72465.7|72481.1|72471.1|72487.5|72471.5|72474.3|72460|362
1711456500000|2024-03-26 12:35:00|72481.2|72471.2|72479|72469|72483.2|72473.2|72474.8|72464.8|317
1711456800000|2024-03-26 12:40:00|72479.1|72469.1|72482|72472|72487.3|72477.3|72478.5|72468.5|410
1711457100000|2024-03-26 12:45:00|72482.2|72472.2|72489.9|72479.9|72490.2|72480.2|72481.2|72471.2|246
1711457400000|2024-03-26 12:50:00|72490|72480|72493.7|72483.7|72496.4|72486.4|72489.9|72479.9|289
1711457700000|2024-03-26 12:55:00|72493.6|72483.6|72489.2|72479.2|72493.7|72483.7|72488.5|72478.5|280
1711458000000|2024-03-26 13:00:00|72489.1|72479.1|72475.5|72465.5|72489.1|72479.1|72467.4|72457.4|535
1711458300000|2024-03-26 13:05:00|72475.7|72465.7|72493.7|72473.7|72493.7|72474|72473.2|72462.5|357
1711458600000|2024-03-26 13:10:00|72493.8|72473.8|72491.9|72481.9|72497.9|72485.4|72488.9|72473.4|267
1711458900000|2024-03-26 13:15:00|72492|72482|72497.2|72487.2|72499.7|72487.5|72488.9|72478.7|259
1711459200000|2024-03-26 13:20:00|72497.3|72487.3|72502.9|72492.9|72502.9|72492.9|72495.4|72485.4|310
1711459500000|2024-03-26 13:25:00|72502.8|72492.8|72493.3|72483.3|72502.9|72492.9|72492.8|72482.8|296
1711459800000|2024-03-26 13:30:00|72492.9|72482.9|72490.5|72480.5|72498|72488|72487.4|72477.4|418
1711460100000|2024-03-26 13:35:00|72490.4|72480.4|72489.9|72479.9|72492.5|72482.5|72485.9|72475.9|341
1711460400000|2024-03-26 13:40:00|72490|72480|72491.9|72481.9|72510|72499.7|72490|72479.8|428
1711460700000|2024-03-26 13:45:00|72492|72482|72485.2|72475.2|72499.2|72485|72485|72475|367
1711461000000|2024-03-26 13:50:00|72485.3|72475.3|72492|72482|72493.5|72483.5|72477.8|72467.8|411
1711461300000|2024-03-26 13:55:00|72491.9|72481.9|72487.2|72467.2|72495.4|72485.4|72483.7|72466.7|281
1711461600000|2024-03-26 14:00:00|72487.1|72467.1|72485.2|72475.2|72488.9|72476.3|72479.3|72464.6|407
1711461900000|2024-03-26 14:05:00|72485.5|72475.5|72481.8|72471.8|72486.1|72476.1|72481.8|72471.8|291
1711462200000|2024-03-26 14:10:00|72481.9|72471.9|72501.3|72491.3|72501.8|72491.8|72481.7|72471.7|325
1711462500000|2024-03-26 14:15:00|72501.1|72491.1|72502|72492|72509.5|72499.5|72498.1|72488.1|366
1711462800000|2024-03-26 14:20:00|72501.9|72491.9|72500.1|72490.1|72502.5|72492.5|72498.4|72488.4|329
1711463100000|2024-03-26 14:25:00|72500.2|72490.2|72515.9|72505.9|72516.2|72506.2|72500|72490|355
1711463400000|2024-03-26 14:30:00|72515.7|72505.7|72523.8|72513.8|72524.5|72514.5|72510.3|72500.3|325
1711463700000|2024-03-26 14:35:00|72523.9|72513.9|72519.5|72499.5|72528.1|72518.1|72510.8|72495.8|397
1711464000000|2024-03-26 14:40:00|72519.4|72499.4|72523.4|72513.4|72523.7|72513.7|72513.8|72498.7|374
1711464300000|2024-03-26 14:45:00|72523.6|72513.6|72531.6|72511.6|72533.2|72523.2|72523.4|72509.6|335
1711464600000|2024-03-26 14:50:00|72531.5|72511.5|72522.1|72502.1|72531.6|72518.1|72515.1|72500.6|379
1711464900000|2024-03-26 14:55:00|72522.2|72502.2|72517.9|72507.9|72523.8|72508.4|72511.7|72500.8|369
1711465200000|2024-03-26 15:00:00|72517.7|72507.7|72520.7|72510.7|72521.3|72511.3|72512.5|72497.8|362
1711465500000|2024-03-26 15:05:00|72520.8|72510.8|72518.2|72508.2|72523.4|72513.4|72516|72506|229
1711465800000|2024-03-26 15:10:00|72518.1|72508.1|72523.3|72513.3|72526.6|72516.6|72517.3|72507.3|256
1711466100000|2024-03-26 15:15:00|72523.2|72513.2|72513.9|72503.9|72524.8|72514.8|72511.4|72501.4|263
1711466400000|2024-03-26 15:20:00|72514|72504|72517.2|72507.2|72518.7|72508.7|72511.7|72501.7|242
1711466700000|2024-03-26 15:25:00|72517.1|72507.1|72511.9|72501.9|72517.2|72507.2|72511.9|72501.9|232
1711467000000|2024-03-26 15:30:00|72511.8|72501.8|72509.1|72499.1|72516|72506|72509.1|72499.1|198
1711467300000|2024-03-26 15:35:00|72509.2|72499.2|72514.1|72504.1|72516.8|72506.8|72509|72499|237
1711467600000|2024-03-26 15:40:00|72514.4|72504.4|72511.9|72501.9|72514.5|72504.5|72508.1|72498.1|233
1711467900000|2024-03-26 15:45:00|72511.1|72501.1|72510|72500|72513.9|72503.9|72507.3|72497.3|263
1711468200000|2024-03-26 15:50:00|72509.9|72499.9|72509.1|72499.1|72510.9|72500.9|72502.8|72492.8|228
1711468500000|2024-03-26 15:55:00|72509|72499|72487|72477|72510|72500|72483.3|72473.3|582
1711468800000|2024-03-26 16:00:00|72487.1|72477.1|72491.1|72481.1|72497.1|72484.3|72479.7|72469.5|498
1711469100000|2024-03-26 16:05:00|72491|72481|72503.2|72493.2|72512.1|72499.4|72490.5|72480.5|312
1711469400000|2024-03-26 16:10:00|72503.1|72493.1|72513|72493|72517.2|72501|72502.2|72490.7|286
1711469700000|2024-03-26 16:15:00|72512.5|72492.5|72512.7|72502.7|72515.1|72503|72507.8|72492.2|239
1711470000000|2024-03-26 16:20:00|72512.8|72502.8|72512.7|72502.7|72516.1|72506.1|72507.9|72497.9|243
1711470300000|2024-03-26 16:25:00|72512.6|72502.6|72498.1|72488.1|72515|72505|72498|72488|219
1711470600000|2024-03-26 16:30:00|72498.2|72488.2|72490.3|72480.3|72498.2|72488.2|72490.1|72480.1|308
1711470900000|2024-03-26 16:35:00|72490.6|72480.6|72492.4|72482.4|72493.6|72483.6|72490.6|72480.6|236
1711471200000|2024-03-26 16:40:00|72492.3|72482.3|72496|72486|72496.8|72486.8|72492.2|72482.2|219
1711471500000|2024-03-26 16:45:00|72495.9|72485.9|72492.9|72482.9|72498|72488|72490|72480|202
1711471800000|2024-03-26 16:50:00|72492.8|72482.8|72489.7|72479.7|72493.2|72483.2|72488.5|72478.5|238
1711472100000|2024-03-26 16:55:00|72489.6|72479.6|72494.9|72484.9|72495|72485|72489.4|72479.4|261
1711472400000|2024-03-26 17:00:00|72495|72485|72490.1|72480.1|72497|72487|72485.3|72475.3|345
1711472700000|2024-03-26 17:05:00|72490.2|72480.2|72486.3|72476.3|72490.6|72480.6|72485.6|72475.6|185
1711473000000|2024-03-26 17:10:00|72486.5|72476.5|72487.9|72477.9|72490.6|72480.6|72486.3|72476.3|174
1711473300000|2024-03-26 17:15:00|72488|72478|72487.7|72477.7|72489.1|72479.1|72486.1|72476.1|136
1711473600000|2024-03-26 17:20:00|72487.6|72477.6|72492.1|72482.1|72493.1|72483.1|72487.6|72477.6|82
1711473900000|2024-03-26 17:25:00|72492.2|72482.2|72491.7|72481.7|72496|72486|72491.1|72481.1|204
1711474200000|2024-03-26 17:30:00|72491.8|72481.8|72485.4|72475.4|72491.8|72481.8|72484.7|72474.7|204
1711474500000|2024-03-26 17:35:00|72485.5|72475.5|72488|72478|72490.4|72478.2|72481.9|72469.7|170
1711474800000|2024-03-26 17:40:00|72488.1|72478.1|72489|72479|72489.3|72479.3|72486.2|72476.2|145
1711475100000|2024-03-26 17:45:00|72489.1|72479.1|72487.3|72477.3|72491.3|72481.3|72486.5|72476.5|170
1711475400000|2024-03-26 17:50:00|72487.4|72477.4|72492.6|72482.6|72494|72484|72487.4|72477.4|206
1711475700000|2024-03-26 17:55:00|72492.7|72482.7|72490.8|72480.8|72492.8|72482.8|72487.7|72477.7|251
1711476000000|2024-03-26 18:00:00|72490.7|72480.7|72486.9|72476.9|72491.2|72481.2|72486.6|72476.6|191
1711476300000|2024-03-26 18:05:00|72486.8|72476.8|72488.2|72478.2|72490|72480|72484.7|72474.7|188
1711476600000|2024-03-26 18:10:00|72488.1|72478.1|72487.7|72477.7|72489.7|72479.7|72486.8|72476.8|192
1711476900000|2024-03-26 18:15:00|72487.8|72477.8|72482.5|72472.5|72489.6|72479.6|72480.6|72470.6|158
1711477200000|2024-03-26 18:20:00|72482.4|72472.4|72483.8|72473.8|72483.9|72473.9|72480.6|72470.6|139
1711477500000|2024-03-26 18:25:00|72483.7|72473.7|72486.6|72466.6|72487.2|72474|72481.3|72466.4|186
1711477800000|2024-03-26 18:30:00|72486.4|72466.4|72488|72468|72489.3|72472.3|72481.8|72466.3|148
1711478100000|2024-03-26 18:35:00|72488.2|72468.2|72487.9|72467.9|72488.3|72468.3|72485|72465|168
1711478400000|2024-03-26 18:40:00|72488|72468|72486.1|72466.1|72488.3|72468.3|72485.8|72465.8|144
1711478700000|2024-03-26 18:45:00|72486.2|72466.2|72490.3|72470.3|72490.6|72470.6|72486.1|72466.1|159
1711479000000|2024-03-26 18:50:00|72490.4|72470.4|72490.3|72470.3|72490.9|72475.8|72484.8|72469.7|125
1711479300000|2024-03-26 18:55:00|72490.4|72470.4|72484.4|72464.4|72490.5|72470.5|72483.6|72463.6|200
1711479600000|2024-03-26 19:00:00|72484.5|72464.5|72481.7|72471.7|72486.9|72471.7|72481.7|72463|169
1711479900000|2024-03-26 19:05:00|72481.8|72471.8|72482.8|72472.8|72488|72472.9|72481.2|72466.3|118
1711480200000|2024-03-26 19:10:00|72482.7|72472.7|72482.6|72472.6|72487.9|72473.6|72482.2|72465.8|145
1711480500000|2024-03-26 19:15:00|72482.5|72472.5|72487.2|72467.2|72487.5|72472.7|72481.9|72466.8|187
1711480800000|2024-03-26 19:20:00|72487.3|72467.3|72488.2|72468.2|72488.3|72472.3|72481.3|72464.8|157
1711481100000|2024-03-26 19:25:00|72488.3|72468.3|72488.8|72468.8|72489.1|72475.4|72484|72467.2|191
1711481400000|2024-03-26 19:30:00|72488.9|72468.9|72483.5|72473.5|72488.9|72474.3|72482.7|72468.8|184
1711481700000|2024-03-26 19:35:00|72483.4|72473.4|72486|72476|72486.7|72476.7|72483.4|72473.4|162
1711482000000|2024-03-26 19:40:00|72486.1|72476.1|72491.3|72471.3|72492.4|72478.8|72485.2|72471.3|186
1711482300000|2024-03-26 19:45:00|72491.4|72471.4|72479.8|72469.8|72492.5|72476.2|72478.2|72468.2|187
1711482600000|2024-03-26 19:50:00|72480.3|72470.3|72486.9|72466.9|72486.9|72471.2|72480.3|72465.6|199
1711482900000|2024-03-26 19:55:00|72487|72467|72484.6|72474.6|72490.8|72476.1|72484.5|72467|233
1711483200000|2024-03-26 20:00:00|72485|72475|72495.4|72475.4|72495.8|72475.8|72484.8|72473.3|137
1711483500000|2024-03-26 20:05:00|72495.3|72475.3|72501.4|72481.4|72501.5|72481.5|72495|72475|146
1711483800000|2024-03-26 20:10:00|72501.3|72481.3|72497|72477|72501.4|72481.4|72497|72477|322
1711484100000|2024-03-26 20:15:00|72497.1|72477.1|72495.2|72475.2|72497.5|72477.5|72494.9|72474.9|109
1711484400000|2024-03-26 20:20:00|72495.1|72475.1|72495|72475|72495.5|72475.5|72494.8|72474.8|53
1711484700000|2024-03-26 20:25:00|72494.9|72474.9|72492|72472|72495|72475|72491.8|72471.8|119
1711485000000|2024-03-26 20:30:00|72492.1|72472.1|72493.1|72473.1|72493.5|72473.5|72491.9|72471.9|73
1711485300000|2024-03-26 20:35:00|72493|72473|72493.2|72473.2|72493.5|72473.5|72492.6|72472.6|82
1711485600000|2024-03-26 20:40:00|72493.4|72473.4|72492.8|72472.8|72495.3|72475.3|72492.8|72472.8|127
1711485900000|2024-03-26 20:45:00|72492.9|72472.9|72497.1|72477.1|72497.3|72477.3|72492.7|72472.7|162
1711486200000|2024-03-26 20:50:00|72497|72477|72496.8|72476.8|72497.5|72477.5|72496.5|72476.5|143
1711486500000|2024-03-26 20:55:00|72497|72477|72496|72476|72497.3|72477.3|72496|72476|87
1711486800000|2024-03-26 21:00:00|72497.8|72477.8|72497.9|72477.9|72508.7|72479.3|72497.4|72468.4|30
1711487100000|2024-03-26 21:05:00|72498.5|72478.5|72498|72478|72499.1|72479.1|72496.7|72476.7|193
1711487400000|2024-03-26 21:10:00|72498.4|72478.4|72497.4|72477.4|72498.4|72478.4|72497.2|72477.2|209
1711487700000|2024-03-26 21:15:00|72497.3|72477.3|72497.1|72477.1|72497.5|72477.5|72496.4|72476.4|106
1711488000000|2024-03-26 21:20:00|72497.5|72477.5|72497.4|72477.4|72497.7|72477.7|72496.9|72476.9|92
1711488300000|2024-03-26 21:25:00|72497|72477|72496.6|72476.6|72497.4|72477.4|72496.5|72476.5|86
1711488600000|2024-03-26 21:30:00|72496.5|72476.5|72497.3|72477.3|72497.7|72477.7|72496.3|72476.3|121
1711488900000|2024-03-26 21:35:00|72497.2|72477.2|72497.2|72477.2|72497.7|72477.7|72496.9|72476.9|132
1711489200000|2024-03-26 21:40:00|72497.3|72477.3|72497.2|72477.2|72498|72478|72496.9|72476.9|72
1711489500000|2024-03-26 21:45:00|72497.5|72477.5|72499.7|72479.7|72500.5|72480.5|72497.5|72477.5|150
1711489800000|2024-03-26 21:50:00|72499.5|72479.5|72499.4|72479.4|72499.8|72479.8|72498.9|72478.9|67
1711490100000|2024-03-26 21:55:00|72500.3|72480.3|72496.1|72476.1|72500.3|72480.3|72494|72474|127
1711490400000|2024-03-26 22:00:00|72496.9|72476.9|72506.5|72474.9|72537.9|72479.5|72496.9|72468.4|510
1711490700000|2024-03-26 22:05:00|72506.3|72475|72511.1|72472.9|72516.2|72477.6|72505.5|72471.2|453
1711491000000|2024-03-26 22:10:00|72510.7|72472.5|72496.3|72476.3|72511.3|72482.3|72495.5|72472|354
1711491300000|2024-03-26 22:15:00|72496.6|72476.6|72497.5|72477.5|72498.5|72478.5|72494.5|72474.5|141
1711491600000|2024-03-26 22:20:00|72497.3|72477.3|72495.6|72475.6|72503.4|72478.2|72494.3|72473.3|70
1711491900000|2024-03-26 22:25:00|72497.2|72477.2|72495.6|72475.6|72498.3|72478.3|72492.8|72472.8|94
1711492200000|2024-03-26 22:30:00|72495.7|72475.7|72497.2|72477.2|72498.1|72478.1|72494.2|72474.2|91
1711492500000|2024-03-26 22:35:00|72496.9|72476.9|72496.6|72476.6|72497.9|72477.9|72495.5|72475.5|64
1711492800000|2024-03-26 22:40:00|72496.7|72476.7|72497.3|72477.3|72497.9|72477.9|72496.4|72476.4|73
1711493100000|2024-03-26 22:45:00|72497.4|72477.4|72496.9|72476.9|72497.9|72477.9|72496.8|72476.8|62
1711493400000|2024-03-26 22:50:00|72497|72477|72497.1|72477.1|72498.1|72478.1|72496|72476|151
1711493700000|2024-03-26 22:55:00|72497.2|72477.2|72498.3|72478.3|72500.1|72480.1|72496.8|72476.8|130
1711494000000|2024-03-26 23:00:00|72500.4|72480.4|72500.3|72480.3|72503.6|72483.6|72499.3|72479.3|118
1711494300000|2024-03-26 23:05:00|72500.2|72480.2|72496.6|72476.6|72500.4|72480.4|72495.7|72475.7|172
1711494600000|2024-03-26 23:10:00|72497.2|72477.2|72495.6|72475.6|72497.2|72477.2|72494.7|72474.7|76
1711494900000|2024-03-26 23:15:00|72495.7|72475.7|72498.9|72478.9|72499.9|72479.9|72495.7|72475.7|106
1711495200000|2024-03-26 23:20:00|72498.8|72478.8|72498.7|72478.7|72499|72479|72495.6|72475.6|143
1711495500000|2024-03-26 23:25:00|72498.6|72478.6|72498.3|72478.3|72499.2|72479.2|72496.1|72476.1|165
1711495800000|2024-03-26 23:30:00|72498.1|72478.1|72493.9|72473.9|72506.6|72486.6|72489.2|72469.2|293
1711496100000|2024-03-26 23:35:00|72494|72474|72499.9|72479.9|72502.7|72482.7|72493.7|72473.7|202
1711496400000|2024-03-26 23:40:00|72500.2|72480.2|72488.6|72468.6|72500.5|72480.5|72488.6|72468.6|167
1711496700000|2024-03-26 23:45:00|72489|72469|72482.3|72462.3|72489.3|72469.3|72481.5|72461.5|127
1711497000000|2024-03-26 23:50:00|72482.2|72462.2|72482.9|72462.9|72483.6|72463.6|72482.1|72462.1|125
1711497300000|2024-03-26 23:55:00|72482.8|72462.8|72486.7|72466.7|72489.7|72469.7|72482.6|72462.6|116
1711497600000|2024-03-27 00:00:00|72486.3|72466.3|72487|72467|72487.7|72467.7|72485.7|72465.7|160
1711497900000|2024-03-27 00:05:00|72486.8|72466.8|72480.8|72460.8|72487.5|72467.5|72480.5|72460.5|165
1711498200000|2024-03-27 00:10:00|72480.9|72460.9|72483.4|72463.4|72484.2|72464.2|72473.3|72453.3|194
1711498500000|2024-03-27 00:15:00|72483.3|72463.3|72486.8|72466.8|72493.6|72473.6|72483.2|72463.2|184
1711498800000|2024-03-27 00:20:00|72486.7|72466.7|72488.9|72468.9|72491.1|72471.1|72485.8|72465.8|222
1711499100000|2024-03-27 00:25:00|72488.8|72468.8|72480.3|72460.3|72490|72470|72480.1|72460.1|264
1711499400000|2024-03-27 00:30:00|72480.4|72460.4|72500.6|72480.6|72501.3|72481.3|72480.4|72460.4|339
1711499700000|2024-03-27 00:35:00|72500.8|72480.8|72495.7|72475.7|72507.9|72487.9|72495|72475|294
1711500000000|2024-03-27 00:40:00|72495.8|72475.8|72491.2|72471.2|72501|72481|72490.6|72470.6|274
1711500300000|2024-03-27 00:45:00|72491.5|72471.5|72499.5|72479.5|72501.8|72481.8|72483.5|72463.5|333
1711500600000|2024-03-27 00:50:00|72499.4|72479.4|72489.5|72479.5|72505.2|72491.5|72488.6|72472.5|316
1711500900000|2024-03-27 00:55:00|72490.2|72480.2|72490.7|72470.7|72496.7|72480.6|72482.1|72467.2|254
1711501200000|2024-03-27 01:00:00|72490.8|72470.8|72484.4|72474.4|72491.1|72475.6|72479.8|72464.5|347
1711501500000|2024-03-27 01:05:00|72484.6|72474.6|72495.3|72475.3|72496.5|72480.8|72483.9|72469.7|369
1711501800000|2024-03-27 01:10:00|72495.4|72475.4|72479.6|72459.6|72499|72479|72479.6|72459.6|281
1711502100000|2024-03-27 01:15:00|72479.7|72459.7|72501.6|72481.6|72518.2|72498.2|72476.1|72456.1|453
1711502400000|2024-03-27 01:20:00|72501.8|72481.8|72527.3|72507.3|72527.4|72512.5|72495.9|72479.7|500
1711502700000|2024-03-27 01:25:00|72526.8|72506.8|72530.6|72510.6|72537.3|72519.3|72512.5|72499.8|388
1711503000000|2024-03-27 01:30:00|72530.9|72510.9|72559.8|72539.8|72563.6|72543.6|72528.7|72508.7|615
1711503300000|2024-03-27 01:35:00|72559.9|72539.9|72577.5|72557.5|72584.4|72570.8|72544.7|72534.7|459
1711503600000|2024-03-27 01:40:00|72577.4|72557.4|72564.3|72554.3|72594.1|72578.9|72562.1|72545.7|612
1711503900000|2024-03-27 01:45:00|72564|72554|72569.3|72559.3|72582.6|72568.9|72562.3|72546.4|481
1711504200000|2024-03-27 01:50:00|72569.1|72559.1|72571.9|72561.9|72581.4|72571.4|72563.5|72553.5|475
1711504500000|2024-03-27 01:55:00|72572|72562|72576.6|72566.6|72584.1|72569.4|72561.9|72545|462
1711504800000|2024-03-27 02:00:00|72578.8|72568.8|72563.3|72553.3|72582.9|72572.9|72562.6|72546.4|430
1711505100000|2024-03-27 02:05:00|72563.7|72553.7|72576.3|72566.3|72576.8|72566.8|72561.1|72551.1|394
1711505400000|2024-03-27 02:10:00|72576.4|72566.4|72554.3|72544.3|72577.2|72567.2|72554.2|72544.2|392
1711505700000|2024-03-27 02:15:00|72554.4|72544.4|72565.6|72555.6|72566.4|72556.4|72553|72543|370
1711506000000|2024-03-27 02:20:00|72565.5|72555.5|72567.5|72557.5|72570.1|72560.1|72561.6|72551.6|348
1711506300000|2024-03-27 02:25:00|72567.2|72557.2|72564.2|72554.2|72578|72568|72564.2|72554.2|344
1711506600000|2024-03-27 02:30:00|72564.3|72554.3|72564.4|72554.4|72570.7|72560.7|72563.8|72553.8|306
1711506900000|2024-03-27 02:35:00|72564.3|72554.3|72567.7|72557.7|72568.6|72558.6|72560.2|72550.2|334
1711507200000|2024-03-27 02:40:00|72567.6|72557.6|72573.1|72563.1|72582.1|72572.1|72567.6|72557.6|356
1711507500000|2024-03-27 02:45:00|72573|72563|72567.1|72557.1|72577.2|72566.4|72565.6|72555.6|297
1711507800000|2024-03-27 02:50:00|72567.2|72557.2|72576.2|72566.2|72582.7|72570.4|72567.2|72557.2|367
1711508100000|2024-03-27 02:55:00|72576.3|72566.3|72575.1|72565.1|72586.6|72576.6|72574|72556.9|339
1711508400000|2024-03-27 03:00:00|72575.2|72565.2|72574.8|72564.8|72579.7|72569.7|72573.6|72563.6|325
1711508700000|2024-03-27 03:05:00|72574.9|72564.9|72572.6|72562.6|72581.3|72571.3|72567|72557|232
1711509000000|2024-03-27 03:10:00|72572.7|72562.7|72561.8|72551.8|72573|72563|72552.6|72542.6|324
1711509300000|2024-03-27 03:15:00|72561.7|72551.7|72567.9|72557.9|72568.2|72557.9|72553.4|72540.5|375
1711509600000|2024-03-27 03:20:00|72567.8|72557.8|72566.4|72556.4|72568.9|72558.9|72558.8|72548.8|352
1711509900000|2024-03-27 03:25:00|72566.3|72556.3|72567.5|72557.5|72572.4|72562.4|72565|72555|286
1711510200000|2024-03-27 03:30:00|72568.3|72558.3|72573.2|72563.2|72581.9|72571.9|72568|72558|295
1711510500000|2024-03-27 03:35:00|72573.3|72563.3|72576.6|72566.6|72578.6|72566.9|72572.1|72558.6|235
1711510800000|2024-03-27 03:40:00|72576.7|72566.7|72570.6|72560.6|72578|72568|72570.3|72560.3|231
1711511100000|2024-03-27 03:45:00|72570.7|72560.7|72561.4|72551.4|72570.7|72560.7|72561|72551|262
1711511400000|2024-03-27 03:50:00|72561.3|72551.3|72548.4|72538.4|72561.3|72551.3|72548.1|72538.1|323
1711511700000|2024-03-27 03:55:00|72548.3|72538.3|72542.2|72532.2|72548.3|72538.3|72539.8|72525.2|198
1711512000000|2024-03-27 04:00:00|72542.3|72532.3|72546.6|72536.6|72551.8|72541.8|72539.7|72529.7|223
1711512300000|2024-03-27 04:05:00|72546.5|72536.5|72537.2|72527.2|72548.8|72538.8|72536.4|72526.4|216
1711512600000|2024-03-27 04:10:00|72537.1|72527.1|72535.2|72525.2|72538.2|72528.2|72533.7|72523.7|177
1711512900000|2024-03-27 04:15:00|72535.1|72525.1|72536.9|72526.9|72537.2|72527.2|72531.3|72521.3|187
1711513200000|2024-03-27 04:20:00|72536.8|72526.8|72541.7|72531.7|72542|72532|72534.8|72524.8|188
1711513500000|2024-03-27 04:25:00|72541.8|72531.8|72544.5|72534.5|72545.4|72535.4|72540.9|72530.9|148
1711513800000|2024-03-27 04:30:00|72544.3|72534.3|72550.9|72540.9|72550.9|72540.9|72544|72534|150
1711514100000|2024-03-27 04:35:00|72551.1|72541.1|72555.7|72545.7|72556|72546|72548.1|72538.1|152
1711514400000|2024-03-27 04:40:00|72555.8|72545.8|72557.7|72547.7|72558.6|72548.6|72551.4|72541.4|138
1711514700000|2024-03-27 04:45:00|72557.8|72547.8|72558.9|72548.9|72562.4|72552.4|72556.6|72546.6|116
1711515000000|2024-03-27 04:50:00|72558.8|72548.8|72558.3|72548.3|72559.3|72549.3|72557.5|72547.5|104
1711515300000|2024-03-27 04:55:00|72558.2|72548.2|72558.8|72548.8|72558.8|72548.8|72557.6|72547.6|98
1711515600000|2024-03-27 05:00:00|72558.7|72548.7|72560.8|72550.8|72563.9|72553.9|72558.3|72548.3|223
1711515900000|2024-03-27 05:05:00|72560.7|72550.7|72564.2|72554.2|72568.7|72554.2|72560.7|72546|184
1711516200000|2024-03-27 05:10:00|72564.3|72554.3|72567.9|72557.9|72568.8|72558.8|72564|72554|176
1711516500000|2024-03-27 05:15:00|72567.8|72557.8|72569.2|72559.2|72574|72564|72567.8|72557.8|169
1711516800000|2024-03-27 05:20:00|72569.1|72559.1|72575.2|72565.2|72575.2|72565.2|72569.1|72559.1|187
1711517100000|2024-03-27 05:25:00|72575.3|72565.3|72574.2|72564.2|72576.3|72566.3|72570.2|72560.2|222
1711517400000|2024-03-27 05:30:00|72574.3|72564.3|72574.5|72564.5|72576.6|72566.6|72572.9|72562.9|232
1711517700000|2024-03-27 05:35:00|72574.6|72564.6|72575.9|72565.9|72581.6|72571.6|72574.4|72564.4|233
1711518000000|2024-03-27 05:40:00|72576|72566|72571.8|72561.8|72578.4|72568.4|72569.6|72559.6|220
1711518300000|2024-03-27 05:45:00|72571.7|72561.7|72568.5|72558.5|72576|72566|72567.5|72557.5|262
1711518600000|2024-03-27 05:50:00|72568.4|72558.4|72566.8|72556.8|72573.3|72562.3|72563.5|72553.3|395
1711518900000|2024-03-27 05:55:00|72566.9|72556.9|72576.7|72566.7|72577.9|72567.9|72566.4|72556.4|444
1711519200000|2024-03-27 06:00:00|72576.8|72566.8|72564.2|72554.2|72577.5|72567.5|72564.2|72554.2|397
1711519500000|2024-03-27 06:05:00|72564.3|72554.3|72554.3|72544.3|72564.7|72554.7|72554.1|72544.1|375
1711519800000|2024-03-27 06:10:00|72554.4|72544.4|72551.8|72541.8|72555.9|72545.9|72544.2|72534.2|376
1711520100000|2024-03-27 06:15:00|72551.9|72541.9|72552|72542|72556|72546|72547.8|72537.8|273
1711520400000|2024-03-27 06:20:00|72552.1|72542.1|72541.7|72531.7|72552.9|72542.9|72537.7|72527.7|235
1711520700000|2024-03-27 06:25:00|72541.8|72531.8|72551.9|72541.9|72554.3|72544.3|72541.7|72531.7|312
1711521000000|2024-03-27 06:30:00|72552|72542|72567.4|72547.4|72567.6|72548.7|72543.7|72533.7|342
1711521300000|2024-03-27 06:35:00|72567.3|72547.3|72561.2|72551.2|72571.3|72556.2|72560.4|72547.2|256
1711521600000|2024-03-27 06:40:00|72561.1|72551.1|72558.6|72548.6|72562.8|72552.8|72557.9|72547.9|318
1711521900000|2024-03-27 06:45:00|72558.9|72548.9|72561.1|72551.1|72565.4|72555.4|72558.5|72548.5|267
1711522200000|2024-03-27 06:50:00|72561|72551|72562|72552|72563.1|72553.1|72558.2|72548.2|294
1711522500000|2024-03-27 06:55:00|72561.9|72551.9|72568.1|72558.1|72576.3|72566.3|72561.9|72551.9|377
1711522800000|2024-03-27 07:00:00|72567.8|72557.8|72569.8|72559.8|72574.4|72564.4|72567.4|72557.4|307
1711523100000|2024-03-27 07:05:00|72569.9|72559.9|72574.5|72564.5|72579|72569|72569.7|72559.7|298
1711523400000|2024-03-27 07:10:00|72574|72564|72577|72567|72578.5|72568.5|72572.6|72562.6|256
1711523700000|2024-03-27 07:15:00|72576.9|72566.9|72578.1|72568.1|72581.2|72571.2|72572.9|72562.9|267
1711524000000|2024-03-27 07:20:00|72578|72568|72569.2|72559.2|72578.8|72568.3|72568.9|72558.6|354
1711524300000|2024-03-27 07:25:00|72569.1|72559.1|72561.4|72551.4|72569.8|72559.8|72560.1|72550.1|322
1711524600000|2024-03-27 07:30:00|72561.3|72551.3|72571.5|72561.5|72571.9|72561.9|72558.9|72548.9|277
1711524900000|2024-03-27 07:35:00|72571.4|72561.4|72558.1|72548.1|72573.1|72563.1|72558.1|72548.1|280
1711525200000|2024-03-27 07:40:00|72558|72548|72561.3|72551.3|72566.3|72556.3|72557.6|72547.6|266
1711525500000|2024-03-27 07:45:00|72561.4|72551.4|72559.5|72549.5|72563.9|72553.9|72558|72548|255
1711525800000|2024-03-27 07:50:00|72559.4|72549.4|72554.4|72544.4|72564|72549.9|72544.6|72534.6|325
1711526100000|2024-03-27 07:55:00|72554.8|72544.8|72553.1|72543.1|72557.7|72547.7|72548|72538|392
1711526400000|2024-03-27 08:00:00|72552.7|72542.7|72565.3|72545.3|72566.9|72552.1|72548.9|72535|399
1711526700000|2024-03-27 08:05:00|72565.2|72545.2|72556|72546|72566.8|72551.9|72554.2|72544.2|328
1711527000000|2024-03-27 08:10:00|72555.9|72545.9|72566.7|72556.7|72567|72557|72555.8|72545.8|272
1711527300000|2024-03-27 08:15:00|72566.8|72556.8|72569.4|72559.4|72569.5|72559.5|72565.8|72555.8|176
1711527600000|2024-03-27 08:20:00|72569.5|72559.5|72565.8|72555.8|72571.3|72561.3|72556.1|72546.1|340
1711527900000|2024-03-27 08:25:00|72565.9|72555.9|72573.8|72563.8|72576.1|72566.1|72563.5|72551.2|336
1711528200000|2024-03-27 08:30:00|72573.2|72563.2|72564.4|72554.4|72574.6|72564.6|72554.2|72544.2|350
1711528500000|2024-03-27 08:35:00|72564.5|72554.5|72571.8|72561.8|72573.9|72563.9|72562.9|72552.9|362
1711528800000|2024-03-27 08:40:00|72571.9|72561.9|72575.3|72565.3|72576.6|72566.6|72571.7|72561.7|279
1711529100000|2024-03-27 08:45:00|72575.4|72565.4|72570|72560|72575.8|72565.8|72567.8|72557.8|286
1711529400000|2024-03-27 08:50:00|72569.9|72559.9|72565.9|72555.9|72570.5|72560.5|72565.9|72555.9|196
1711529700000|2024-03-27 08:55:00|72566|72556|72554.9|72544.9|72566.2|72556.2|72553.7|72540.4|343
1711530000000|2024-03-27 09:00:00|72555.2|72545.2|72545|72525|72559.9|72549.9|72528.9|72518.9|555
1711530300000|2024-03-27 09:05:00|72544.6|72524.6|72552.3|72542.3|72552.8|72542.8|72540|72524.6|348
1711530600000|2024-03-27 09:10:00|72552|72542|72529.9|72519.9|72553.4|72543.4|72525.4|72515.4|408
1711530900000|2024-03-27 09:15:00|72530.1|72520.1|72521.8|72511.8|72533.8|72523.8|72511.3|72501|469
1711531200000|2024-03-27 09:20:00|72521.7|72511.7|72507.6|72497.6|72526.6|72515.3|72506.9|72496.9|361
1711531500000|2024-03-27 09:25:00|72507.8|72497.8|72522.4|72512.4|72524.3|72514.3|72506.3|72496.3|342
1711531800000|2024-03-27 09:30:00|72522.3|72512.3|72523.4|72513.4|72528.2|72518.2|72520.9|72510.9|235
1711532100000|2024-03-27 09:35:00|72523.5|72513.5|72525.8|72515.8|72533.2|72523.2|72523.5|72513.5|250
1711532400000|2024-03-27 09:40:00|72525.7|72515.7|72535.1|72525.1|72542.5|72527.4|72522.6|72512.6|459
1711532700000|2024-03-27 09:45:00|72535.2|72525.2|72551.4|72541.4|72551.5|72541.5|72535.1|72525.1|416
1711533000000|2024-03-27 09:50:00|72551.5|72541.5|72534.3|72524.3|72559.1|72549.1|72532.9|72522.9|358
1711533300000|2024-03-27 09:55:00|72534.2|72524.2|72542.1|72532.1|72542.1|72532.1|72532.2|72522.2|281
1711533600000|2024-03-27 10:00:00|72541.4|72531.4|72542.4|72532.4|72549.2|72539.2|72541.3|72526.3|172
1711533900000|2024-03-27 10:05:00|72541.8|72531.8|72531.8|72521.8|72541.8|72531.8|72528.3|72513.4|320
1711534200000|2024-03-27 10:10:00|72531.7|72521.7|72528.4|72518.4|72535.6|72525.6|72523.9|72513.9|366
1711534500000|2024-03-27 10:15:00|72527.4|72517.4|72510.6|72500.6|72527.4|72517.4|72508.3|72498.3|284
1711534800000|2024-03-27 10:20:00|72510.5|72500.5|72504.1|72494.1|72514.6|72503.6|72503.6|72493.6|239
1711535100000|2024-03-27 10:25:00|72504|72494|72515.4|72505.4|72519.9|72509.9|72503.8|72493.8|379
1711535400000|2024-03-27 10:30:00|72514.9|72504.9|72490.5|72480.5|72516|72506|72483.2|72470.3|463
1711535700000|2024-03-27 10:35:00|72490.4|72480.4|72505.4|72495.4|72505.4|72495.4|72479.6|72469.6|381
1711536000000|2024-03-27 10:40:00|72507.3|72497.3|72523.1|72513.1|72523.7|72513.7|72507.3|72497.3|204
1711536300000|2024-03-27 10:45:00|72523|72513|72539.5|72529.5|72540.5|72530.5|72523|72513|316
1711536600000|2024-03-27 10:50:00|72539.4|72529.4|72538.1|72528.1|72541.7|72531.7|72528.8|72518.8|272
1711536900000|2024-03-27 10:55:00|72538.2|72528.2|72541.2|72531.2|72541.2|72531.2|72530.9|72520.9|261
1711537200000|2024-03-27 11:00:00|72541.3|72531.3|72543.5|72533.5|72548.7|72534.1|72536.3|72520.4|349
1711537500000|2024-03-27 11:05:00|72543.7|72533.7|72530.1|72520.1|72544.1|72534.1|72527.8|72517.8|270
1711537800000|2024-03-27 11:10:00|72530.2|72520.2|72536.6|72526.6|72537.6|72527.6|72526.8|72516.8|270
1711538100000|2024-03-27 11:15:00|72536.5|72526.5|72541.8|72531.8|72542.4|72532.4|72534.4|72524.4|240
1711538400000|2024-03-27 11:20:00|72541.9|72531.9|72534.3|72524.3|72544.2|72534.2|72533.8|72523.8|256
1711538700000|2024-03-27 11:25:00|72534.5|72524.5|72523.1|72513.1|72535.6|72525.6|72516.8|72506.8|337
1711539000000|2024-03-27 11:30:00|72522.3|72512.3|72536.1|72526.1|72536.3|72526.3|72518.6|72508.6|277
1711539300000|2024-03-27 11:35:00|72536.2|72526.2|72540.9|72530.9|72541.3|72531.3|72530.7|72520.7|309
1711539600000|2024-03-27 11:40:00|72541|72531|72557.8|72547.8|72560.4|72550.4|72541|72531|263
1711539900000|2024-03-27 11:45:00|72557.9|72547.9|72553.7|72543.7|72558|72548|72550.1|72540.1|203
1711540200000|2024-03-27 11:50:00|72553.9|72543.9|72553.1|72543.1|72563.8|72553.8|72549.4|72539.4|294
1711540500000|2024-03-27 11:55:00|72553|72543|72552.4|72542.4|72563.3|72553.3|72550.4|72540.4|361
1711540800000|2024-03-27 12:00:00|72552.9|72542.9|72563.1|72553.1|72563.3|72553.3|72550.5|72540.5|599
1711541100000|2024-03-27 12:05:00|72563.2|72553.2|72556.8|72546.8|72563.5|72553.5|72551.9|72541.9|554
1711541400000|2024-03-27 12:10:00|72556.9|72546.9|72564|72554|72564.3|72554.3|72555.7|72545.7|379
1711541700000|2024-03-27 12:15:00|72564.1|72554.1|72572.5|72562.5|72572.7|72562.7|72562.1|72552.1|379
1711542000000|2024-03-27 12:20:00|72572.6|72562.6|72573.6|72563.6|72579.6|72569.6|72570.4|72560.4|468
1711542300000|2024-03-27 12:25:00|72573.7|72563.7|72574.1|72564.1|72574.9|72564.9|72564.3|72554.3|520
1711542600000|2024-03-27 12:30:00|72574.2|72564.2|72571.8|72561.8|72580.5|72570.5|72571.8|72561.8|356
1711542900000|2024-03-27 12:35:00|72572.1|72562.1|72568|72558|72579.8|72567.6|72568|72554.5|423
1711543200000|2024-03-27 12:40:00|72568.2|72558.2|72573.1|72563.1|72574|72564|72565.9|72555.9|332
1711543500000|2024-03-27 12:45:00|72573|72563|72583.1|72573.1|72583.7|72573.7|72572.9|72562.9|262
1711543800000|2024-03-27 12:50:00|72583.2|72573.2|72579.9|72569.9|72583.9|72573.9|72576.9|72566.9|283
1711544100000|2024-03-27 12:55:00|72580|72570|72581.7|72571.7|72585.2|72575.2|72576.6|72566.6|368
1711544400000|2024-03-27 13:00:00|72581.8|72571.8|72586|72576|72598.8|72588.8|72579.3|72569.3|694
1711544700000|2024-03-27 13:05:00|72585.8|72575.8|72593.3|72583.3|72598|72588|72582.3|72572.3|548
1711545000000|2024-03-27 13:10:00|72593.4|72583.4|72590|72580|72596.5|72586.5|72587.7|72577.7|480
1711545300000|2024-03-27 13:15:00|72589.9|72579.9|72591.6|72581.6|72599.7|72584.7|72586.6|72576.6|438
1711545600000|2024-03-27 13:20:00|72591.7|72581.7|72596.7|72586.7|72601.5|72591.5|72591.7|72581.7|434
1711545900000|2024-03-27 13:25:00|72596.2|72586.2|72602.1|72592.1|72608.8|72598.8|72596.2|72586.2|416
1711546200000|2024-03-27 13:30:00|72602.2|72592.2|72603.3|72593.3|72609.9|72599.9|72594.4|72578.8|506
1711546500000|2024-03-27 13:35:00|72603.9|72593.9|72607.7|72597.7|72608.7|72598.7|72602|72592|408
1711546800000|2024-03-27 13:40:00|72608|72598|72608.5|72598.5|72610|72600|72607|72597|357
1711547100000|2024-03-27 13:45:00|72608.6|72598.6|72608.4|72598.4|72609.5|72599.5|72605.8|72595.8|367
1711547400000|2024-03-27 13:50:00|72608.3|72598.3|72600.1|72590.1|72608.4|72598.4|72598.6|72588.6|396
1711547700000|2024-03-27 13:55:00|72600|72590|72596.1|72586.1|72605.1|72595.1|72592.6|72582.6|554
1711548000000|2024-03-27 14:00:00|72596|72586|72598.3|72588.3|72600.2|72590.2|72590.5|72580.5|477
1711548300000|2024-03-27 14:05:00|72598.2|72588.2|72595.3|72585.3|72601.9|72591.9|72595.1|72585.1|393
1711548600000|2024-03-27 14:10:00|72595.2|72585.2|72582.6|72572.6|72598.4|72588.4|72580.9|72570.9|463
1711548900000|2024-03-27 14:15:00|72582.5|72572.5|72574|72564|72584|72574|72573.4|72563.4|469
1711549200000|2024-03-27 14:20:00|72574.1|72564.1|72565.6|72555.6|72574.7|72564.7|72565.5|72555.5|472
1711549500000|2024-03-27 14:25:00|72565.7|72555.7|72560.2|72550.2|72566.2|72555.9|72559.4|72545.7|443
1711549800000|2024-03-27 14:30:00|72560.3|72550.3|72549.5|72539.5|72560.6|72550.6|72547.3|72534.2|472
1711550100000|2024-03-27 14:35:00|72549.4|72539.4|72551.2|72541.2|72552.3|72542.3|72547.6|72537.6|434
1711550400000|2024-03-27 14:40:00|72551.3|72541.3|72557.4|72547.4|72558.4|72548.4|72547.9|72537.9|439
1711550700000|2024-03-27 14:45:00|72557.3|72547.3|72546.1|72536.1|72557.5|72547.5|72545.4|72535.4|396
1711551000000|2024-03-27 14:50:00|72546|72536|72538.3|72528.3|72552.4|72542.4|72538.3|72528.3|410
1711551300000|2024-03-27 14:55:00|72537.9|72527.9|72553.2|72543.2|72553.2|72543.2|72537.3|72527.3|511
1711551600000|2024-03-27 15:00:00|72553.3|72543.3|72545.6|72535.6|72554.6|72544.6|72544.2|72534.2|534
1711551900000|2024-03-27 15:05:00|72545.4|72535.4|72545.1|72535.1|72547.9|72537.9|72542|72532|510
1711552200000|2024-03-27 15:10:00|72544.9|72534.9|72543.6|72533.6|72546|72536|72541.6|72531.6|589
1711552500000|2024-03-27 15:15:00|72543.5|72533.5|72544|72534|72545.6|72535.6|72540.3|72530.3|429
1711552800000|2024-03-27 15:20:00|72544.4|72534.4|72537.5|72527.5|72544.9|72534.9|72534.2|72524.2|496
1711553100000|2024-03-27 15:25:00|72537.8|72527.8|72536|72526|72540.4|72530.4|72535.7|72525.7|485
1711553400000|2024-03-27 15:30:00|72535.9|72525.9|72549.9|72539.9|72550.7|72540.7|72535.8|72525.8|338
1711553700000|2024-03-27 15:35:00|72550|72540|72553.9|72543.9|72553.9|72543.9|72545.7|72535.7|376
1711554000000|2024-03-27 15:40:00|72554|72544|72551.6|72541.6|72554.1|72544.1|72548.6|72538.6|406
1711554300000|2024-03-27 15:45:00|72551.7|72541.7|72553|72543|72553.7|72543.7|72549.6|72539.6|389
1711554600000|2024-03-27 15:50:00|72553.2|72543.2|72554.6|72544.6|72555.4|72545.4|72550.8|72540.8|506
1711554900000|2024-03-27 15:55:00|72554.7|72544.7|72559.3|72549.3|72562.6|72552.6|72554.4|72544.4|503
1711555200000|2024-03-27 16:00:00|72559.4|72549.4|72556.2|72546.2|72562.9|72552.9|72555.7|72545.7|414
1711555500000|2024-03-27 16:05:00|72556.3|72546.3|72559.8|72549.8|72560.6|72550.6|72555.9|72545.9|297
1711555800000|2024-03-27 16:10:00|72559.7|72549.7|72557.8|72547.8|72559.7|72549.7|72554.4|72544.4|298
1711556100000|2024-03-27 16:15:00|72557.9|72547.9|72556.1|72546.1|72558.4|72548.4|72555.8|72545.8|281
1711556400000|2024-03-27 16:20:00|72556|72546|72552.8|72542.8|72556.1|72546.1|72552.2|72542.2|296
1711556700000|2024-03-27 16:25:00|72552.7|72542.7|72551.5|72541.5|72552.7|72542.7|72551|72541|259
1711557000000|2024-03-27 16:30:00|72551.6|72541.6|72551.5|72541.5|72552.2|72542.2|72549.7|72539.7|423
1711557300000|2024-03-27 16:35:00|72551.7|72541.7|72551.4|72541.4|72553.2|72543.2|72551.2|72541.2|337
1711557600000|2024-03-27 16:40:00|72551.5|72541.5|72550.5|72540.5|72551.5|72541.5|72549.3|72539.3|316
1711557900000|2024-03-27 16:45:00|72550.2|72540.2|72546|72536|72550.7|72540.7|72541.4|72531.4|414
1711558200000|2024-03-27 16:50:00|72545.9|72535.9|72554.8|72544.8|72554.9|72544.9|72545.6|72535.6|396
1711558500000|2024-03-27 16:55:00|72554.9|72544.9|72558.3|72548.3|72558.5|72548.5|72554.4|72544.4|326
1711558800000|2024-03-27 17:00:00|72558.2|72548.2|72554.2|72544.2|72558.2|72548.2|72549.3|72539.3|388
1711559100000|2024-03-27 17:05:00|72554.3|72544.3|72563.7|72553.7|72564.7|72554.7|72554.1|72544.1|351
1711559400000|2024-03-27 17:10:00|72563.8|72553.8|72565.4|72555.4|72565.8|72555.8|72563.7|72553.7|262
1711559700000|2024-03-27 17:15:00|72565.3|72555.3|72562|72552|72565.9|72555.9|72561.3|72551.3|277
1711560000000|2024-03-27 17:20:00|72561.9|72551.9|72560.3|72550.3|72562.3|72552.3|72558.9|72548.9|322
1711560300000|2024-03-27 17:25:00|72560.2|72550.2|72553.4|72543.4|72560.4|72550.4|72551.8|72541.8|308
1711560600000|2024-03-27 17:30:00|72553.3|72543.3|72549.4|72539.4|72553.9|72543.9|72548.7|72538.7|345
1711560900000|2024-03-27 17:35:00|72549.5|72539.5|72547.7|72537.7|72549.7|72539.7|72547.3|72537.3|254
1711561200000|2024-03-27 17:40:00|72547.8|72537.8|72548.3|72538.3|72549.9|72539.9|72547.5|72537.5|320
1711561500000|2024-03-27 17:45:00|72548.4|72538.4|72550.5|72540.5|72551|72541|72547.6|72537.6|337
1711561800000|2024-03-27 17:50:00|72550.6|72540.6|72553.2|72543.2|72554.7|72544.7|72550.5|72540.5|232
1711562100000|2024-03-27 17:55:00|72553.1|72543.1|72551.5|72541.5|72554.4|72544.4|72550.1|72540.1|395
1711562400000|2024-03-27 18:00:00|72551.4|72541.4|72554.1|72544.1|72554.8|72544.8|72551.4|72541.4|345
1711562700000|2024-03-27 18:05:00|72554|72544|72552.5|72542.5|72554.1|72544.1|72550.7|72540.7|339
1711563000000|2024-03-27 18:10:00|72552.4|72542.4|72556.1|72546.1|72557.7|72547.7|72549.7|72539.7|283
1711563300000|2024-03-27 18:15:00|72556.2|72546.2|72557.6|72547.6|72558.9|72548.9|72555.9|72545.9|379
1711563600000|2024-03-27 18:20:00|72557.7|72547.7|72556.8|72546.8|72559.1|72549.1|72556|72546|277
1711563900000|2024-03-27 18:25:00|72557.6|72547.6|72559.3|72549.3|72559.9|72549.9|72555.6|72545.6|313
1711564200000|2024-03-27 18:30:00|72559.4|72549.4|72557.7|72547.7|72559.5|72549.5|72555.8|72545.8|349
1711564500000|2024-03-27 18:35:00|72557.9|72547.9|72557.5|72547.5|72558.1|72548.1|72556.7|72546.7|268
1711564800000|2024-03-27 18:40:00|72557.4|72547.4|72558.3|72548.3|72558.9|72548.9|72556.5|72546.5|183
1711565100000|2024-03-27 18:45:00|72558.4|72548.4|72557.7|72547.7|72563.6|72549|72557.5|72543.1|256
1711565400000|2024-03-27 18:50:00|72557.6|72547.6|72559.3|72549.3|72559.7|72549.7|72557.6|72547.6|268
1711565700000|2024-03-27 18:55:00|72559.4|72549.4|72555.3|72545.3|72559.4|72549.4|72555.3|72545.3|209
1711566000000|2024-03-27 19:00:00|72554.9|72544.9|72555.6|72545.6|72556.9|72546.9|72554.9|72544.9|310
1711566300000|2024-03-27 19:05:00|72555.7|72545.7|72554|72544|72555.8|72545.8|72549.6|72539.6|281
1711566600000|2024-03-27 19:10:00|72553.9|72543.9|72553.7|72543.7|72554.2|72544.2|72552.7|72542.7|379
1711566900000|2024-03-27 19:15:00|72553.8|72543.8|72553|72543|72554|72544|72551.4|72541.4|319
1711567200000|2024-03-27 19:20:00|72553.1|72543.1|72552|72542|72553.5|72543.5|72551.6|72541.6|257
1711567500000|2024-03-27 19:25:00|72552.1|72542.1|72554.5|72544.5|72554.8|72544.8|72550.4|72540.4|280
1711567800000|2024-03-27 19:30:00|72554.4|72544.4|72543.8|72533.8|72554.9|72544.9|72543.1|72533.1|403
1711568100000|2024-03-27 19:35:00|72543.7|72533.7|72546.6|72536.6|72546.9|72536.9|72543.6|72533.6|421
1711568400000|2024-03-27 19:40:00|72546.5|72536.5|72547.7|72537.7|72550.8|72539|72545.4|72530.1|393
1711568700000|2024-03-27 19:45:00|72547.8|72537.8|72543|72533|72548.2|72538.2|72542.6|72532.6|385
1711569000000|2024-03-27 19:50:00|72543.1|72533.1|72544.6|72534.6|72547.3|72537.3|72540.6|72530.6|363
1711569300000|2024-03-27 19:55:00|72544.8|72534.8|72541|72531|72544.9|72534.9|72541|72531|314
1711569600000|2024-03-27 20:00:00|72541.2|72531.2|72545.8|72525.8|72546.8|72531.7|72541.2|72525.3|176
1711569900000|2024-03-27 20:05:00|72545.6|72525.6|72548|72528|72548.3|72528.3|72545.5|72525.5|169
1711570200000|2024-03-27 20:10:00|72547.8|72527.8|72547.8|72527.8|72548.2|72528.2|72545.8|72525.8|140
1711570500000|2024-03-27 20:15:00|72548.2|72528.2|72548.2|72528.2|72548.5|72528.5|72547.5|72527.5|106
1711570800000|2024-03-27 20:20:00|72548.1|72528.1|72549.2|72529.2|72549.2|72529.2|72547.7|72527.7|140
1711571100000|2024-03-27 20:25:00|72549.3|72529.3|72550.2|72530.2|72550.2|72530.2|72547.9|72527.9|167
1711571400000|2024-03-27 20:30:00|72550|72530|72549.4|72529.4|72550.1|72530.1|72549.2|72529.2|137
1711571700000|2024-03-27 20:35:00|72549.3|72529.3|72549.4|72529.4|72549.6|72529.6|72549|72529|74
1711572000000|2024-03-27 20:40:00|72549.1|72529.1|72548.9|72528.9|72549.3|72529.3|72548.7|72528.7|95
1711572300000|2024-03-27 20:45:00|72548.2|72528.2|72551.2|72531.2|72551.6|72531.6|72544.1|72524.1|126
1711572600000|2024-03-27 20:50:00|72551.3|72531.3|72551.1|72531.1|72551.3|72531.3|72548.4|72528.4|307
1711572900000|2024-03-27 20:55:00|72550.9|72530.9|72548.7|72528.7|72552.4|72532.4|72546.8|72526.8|125
1711573200000|2024-03-27 21:00:00|72549.4|72529.4|72548.5|72528.5|72555.5|72529.5|72547.4|72522.3|25
1711573500000|2024-03-27 21:05:00|72548.7|72528.7|72548.1|72528.1|72553.7|72529|72547.2|72522.5|82
1711573800000|2024-03-27 21:10:00|72548.2|72528.2|72547.1|72527.1|72548.4|72528.4|72546.9|72526.9|89
1711574100000|2024-03-27 21:15:00|72547.3|72527.3|72547.1|72527.1|72547.5|72527.5|72547|72527|59
1711574400000|2024-03-27 21:20:00|72547.2|72527.2|72547|72527|72547.4|72527.4|72546.9|72526.9|61
1711574700000|2024-03-27 21:25:00|72547.1|72527.1|72546.7|72526.7|72547.4|72527.4|72546.7|72526.7|60
1711575000000|2024-03-27 21:30:00|72546.8|72526.8|72547.5|72527.5|72548.5|72528.5|72546.7|72526.7|75
1711575300000|2024-03-27 21:35:00|72547.8|72527.8|72547.8|72527.8|72548.2|72528.2|72547.4|72527.4|91
1711575600000|2024-03-27 21:40:00|72547.7|72527.7|72547.3|72527.3|72547.8|72527.8|72546.8|72526.8|38
1711575900000|2024-03-27 21:45:00|72546.7|72526.7|72546.8|72526.8|72546.9|72526.9|72546.4|72526.4|24
1711576200000|2024-03-27 21:50:00|72546.7|72526.7|72559.3|72520.3|72559.4|72530.9|72546.7|72519.8|76
1711576500000|2024-03-27 21:55:00|72559.4|72520.1|72556.4|72520.4|72559.5|72521.8|72552|72518.2|44
1711576800000|2024-03-27 22:00:00|72558.3|72519.7|72561.8|72516.2|72565.1|72524|72553.7|72514.4|321
1711577100000|2024-03-27 22:05:00|72562.2|72515.6|72560.1|72529.3|72564|72531.3|72552.1|72515.6|205
1711577400000|2024-03-27 22:10:00|72560.2|72528|72569.8|72549.8|72571.1|72551.1|72553.3|72523.3|345
1711577700000|2024-03-27 22:15:00|72567.9|72547.9|72567.8|72547.8|72570.4|72550.4|72565.9|72545.9|240
1711578000000|2024-03-27 22:20:00|72567.9|72547.9|72569.7|72549.7|72569.7|72549.7|72564.7|72544.7|306
1711578300000|2024-03-27 22:25:00|72568.2|72548.2|72559|72539|72570.1|72550.1|72558.6|72532.9|444
1711578600000|2024-03-27 22:30:00|72559.1|72539.1|72560.5|72540.5|72561.4|72541.4|72558.6|72538.6|121
1711578900000|2024-03-27 22:35:00|72560.9|72540.9|72568.1|72537|72570.3|72547.6|72560.7|72534.7|282
1711579200000|2024-03-27 22:40:00|72564.1|72544.1|72564|72544|72574|72554|72562.4|72534.2|314
1711579500000|2024-03-27 22:45:00|72564.1|72544.1|72584.3|72564.3|72588.9|72565.3|72561.8|72531.5|529
1711579800000|2024-03-27 22:50:00|72583.9|72563.9|72584|72564|72586|72566|72582.7|72562.7|240
1711580100000|2024-03-27 22:55:00|72584.1|72564.1|72583.1|72563.1|72585.5|72565.5|72582.8|72562.8|213
1711580400000|2024-03-27 23:00:00|72583.4|72563.4|72586.6|72566.6|72587.4|72567.4|72580.6|72560.6|224
1711580700000|2024-03-27 23:05:00|72586.9|72566.9|72587.1|72567.1|72587.9|72567.9|72586.3|72566.3|169
1711581000000|2024-03-27 23:10:00|72587.2|72567.2|72587.8|72567.8|72588.1|72568.1|72587.1|72567.1|165
1711581300000|2024-03-27 23:15:00|72588|72568|72588.1|72568.1|72588.6|72568.6|72587.4|72567.4|56
1711581600000|2024-03-27 23:20:00|72588.2|72568.2|72589.2|72569.2|72589.3|72569.3|72587.7|72567.7|71
1711581900000|2024-03-27 23:25:00|72588.9|72568.9|72595.3|72575.3|72595.9|72575.9|72588.9|72568.9|153
1711582200000|2024-03-27 23:30:00|72594.9|72574.9|72595.3|72575.3|72596|72576|72594|72574|123
1711582500000|2024-03-27 23:35:00|72595.4|72575.4|72589.8|72569.8|72595.7|72575.7|72589.6|72569.6|90
1711582800000|2024-03-27 23:40:00|72589.9|72569.9|72593.4|72573.4|72594.5|72574.5|72589.6|72569.6|126
1711583100000|2024-03-27 23:45:00|72593.8|72573.8|72589.9|72569.9|72594.3|72574.3|72589.3|72569.3|325
1711583400000|2024-03-27 23:50:00|72590|72570|72592.8|72572.8|72595.2|72575.2|72589.8|72569.8|339
1711583700000|2024-03-27 23:55:00|72592.7|72572.7|72596|72576|72597.1|72579.2|72589.2|72570.8|321
1711584000000|2024-03-28 00:00:00|72595.8|72575.8|72597.7|72577.7|72603.6|72583.6|72594.7|72574.7|580
1711584300000|2024-03-28 00:05:00|72597.6|72577.6|72598.7|72578.7|72602.7|72582.7|72596.9|72576.9|440
1711584600000|2024-03-28 00:10:00|72598.8|72578.8|72599.9|72579.9|72601.2|72581.2|72598.2|72578.2|318
1711584900000|2024-03-28 00:15:00|72599.7|72579.7|72591.8|72571.8|72600.2|72580.2|72591.5|72571.5|290
1711585200000|2024-03-28 00:20:00|72592|72572|72580.8|72560.8|72592.6|72572.6|72577.4|72557.4|296
1711585500000|2024-03-28 00:25:00|72580.7|72560.7|72575.3|72555.3|72581.2|72561.2|72563.7|72543.7|279
1711585800000|2024-03-28 00:30:00|72575.2|72555.2|72578.5|72558.5|72579.9|72559.9|72573.1|72553.1|305
1711586100000|2024-03-28 00:35:00|72578.4|72558.4|72589.4|72569.4|72590.1|72570.1|72578.4|72558.4|310
1711586400000|2024-03-28 00:40:00|72589.3|72569.3|72583.2|72563.2|72590.7|72570.7|72581.9|72561.9|321
1711586700000|2024-03-28 00:45:00|72583.3|72563.3|72582.5|72562.5|72585.7|72568.9|72577.1|72561.3|262
1711587000000|2024-03-28 00:50:00|72582.4|72562.4|72614.5|72594.5|72614.9|72594.9|72577.7|72557.7|426
1711587300000|2024-03-28 00:55:00|72612.4|72592.4|72603.7|72583.7|72615.1|72595.1|72597.2|72582.2|375
1711587600000|2024-03-28 01:00:00|72603.6|72583.6|72607.6|72587.6|72610.2|72593.6|72593.1|72577.8|561
1711587900000|2024-03-28 01:05:00|72607.7|72587.7|72607.8|72597.8|72616.3|72600.1|72607.1|72587.7|322
1711588200000|2024-03-28 01:10:00|72608|72598|72611.5|72591.5|72615.3|72599.4|72603.6|72583.6|358
1711588500000|2024-03-28 01:15:00|72611.4|72591.4|72583.7|72563.7|72611.8|72591.8|72575.3|72555.3|497
1711588800000|2024-03-28 01:20:00|72583.6|72563.6|72566.5|72546.5|72583.6|72563.6|72564.1|72544.1|359
1711589100000|2024-03-28 01:25:00|72566.6|72546.6|72551.2|72531.2|72566.6|72552.4|72547.8|72527.8|354
1711589400000|2024-03-28 01:30:00|72545.9|72535.9|72568.7|72548.7|72569.4|72552.8|72542.5|72528.3|601
1711589700000|2024-03-28 01:35:00|72568.6|72548.6|72558.3|72548.3|72578.8|72564.1|72558.3|72546.4|642
1711590000000|2024-03-28 01:40:00|72558.2|72548.2|72572.2|72562.2|72573|72563|72555.8|72540.9|352
1711590300000|2024-03-28 01:45:00|72572.3|72562.3|72551|72541|72573.7|72563.7|72544|72534|525
1711590600000|2024-03-28 01:50:00|72551.1|72541.1|72560.5|72540.5|72567.6|72552|72549.8|72535.6|415
1711590900000|2024-03-28 01:55:00|72560.6|72540.6|72556.3|72546.3|72566.3|72551.9|72554.4|72538.2|448
1711591200000|2024-03-28 02:00:00|72556.2|72546.2|72560.2|72550.2|72560.4|72550.4|72551.1|72541.1|501
1711591500000|2024-03-28 02:05:00|72560.3|72550.3|72556.4|72546.4|72567.4|72554.4|72555.8|72545.8|404
1711591800000|2024-03-28 02:10:00|72556.3|72546.3|72536.8|72526.8|72561.6|72551.6|72535.1|72525.1|424
1711592100000|2024-03-28 02:15:00|72536.7|72526.7|72513.5|72503.5|72541.4|72526.8|72490.4|72470.4|663
1711592400000|2024-03-28 02:20:00|72513.4|72503.4|72497.8|72487.8|72517.5|72507.3|72492.2|72477.3|516
1711592700000|2024-03-28 02:25:00|72497.7|72487.7|72488.1|72478.1|72500.9|72488.3|72480.9|72470.9|612
1711593000000|2024-03-28 02:30:00|72488|72478|72499.9|72479.9|72501.3|72486.1|72473.3|72463.3|566
1711593300000|2024-03-28 02:35:00|72500|72480|72502.7|72492.7|72509|72495.1|72495.5|72480|602
1711593600000|2024-03-28 02:40:00|72502.8|72492.8|72515|72495|72515.5|72498.4|72496.3|72486.3|446
1711593900000|2024-03-28 02:45:00|72510|72500|72514.1|72504.1|72525.2|72514.7|72509.6|72497.5|433
1711594200000|2024-03-28 02:50:00|72513.9|72503.9|72505.5|72495.5|72518.9|72508|72504.1|72494.1|417
1711594500000|2024-03-28 02:55:00|72505.9|72495.9|72525.7|72505.7|72527.1|72513|72502.2|72492.2|357
1711594800000|2024-03-28 03:00:00|72526.2|72506.2|72525.9|72515.9|72532.5|72522.5|72518.4|72504.7|419
1711595100000|2024-03-28 03:05:00|72525.8|72515.8|72526.4|72516.4|72528.6|72518.6|72524.9|72514.9|319
1711595400000|2024-03-28 03:10:00|72526.3|72516.3|72522.6|72512.6|72527.6|72517.6|72522.2|72512.2|305
1711595700000|2024-03-28 03:15:00|72522.7|72512.7|72515|72505|72522.7|72512.7|72512.4|72501.3|379
1711596000000|2024-03-28 03:20:00|72515.1|72505.1|72501.1|72491.1|72515.5|72505.5|72496.7|72486.7|512
1711596300000|2024-03-28 03:25:00|72500.6|72490.6|72492.6|72482.6|72506|72496|72492.6|72478.8|511
1711596600000|2024-03-28 03:30:00|72492.5|72482.5|72487.8|72477.8|72498.1|72484.2|72483.7|72473.7|359
1711596900000|2024-03-28 03:35:00|72487.7|72477.7|72486.5|72476.5|72488.9|72478.9|72481|72466.7|257
1711597200000|2024-03-28 03:40:00|72486.7|72476.7|72503.1|72493.1|72508.6|72498.6|72486.7|72476.7|372
1711597500000|2024-03-28 03:45:00|72503.2|72493.2|72508.5|72498.5|72512.9|72502.9|72502.3|72492.3|416
1711597800000|2024-03-28 03:50:00|72508.4|72498.4|72510.9|72500.9|72513.8|72503.8|72508.2|72498.2|325
1711598100000|2024-03-28 03:55:00|72511|72501|72513.9|72503.9|72516.3|72506.3|72510.8|72500.8|354
1711598400000|2024-03-28 04:00:00|72514.4|72504.4|72513.8|72503.8|72517.2|72507.2|72512.1|72502.1|358
1711598700000|2024-03-28 04:05:00|72513.9|72503.9|72514.1|72504.1|72516.2|72506.2|72512.6|72502.6|247
1711599000000|2024-03-28 04:10:00|72513.9|72503.9|72515|72495|72517.9|72504.1|72510.4|72494.9|266
1711599300000|2024-03-28 04:15:00|72514.9|72494.9|72502.5|72482.5|72515.1|72495.1|72502.5|72482.5|373
1711599600000|2024-03-28 04:20:00|72502|72482|72502.3|72482.3|72504.1|72484.1|72500.3|72480.3|268
1711599900000|2024-03-28 04:25:00|72502.2|72482.2|72492.7|72472.7|72502.2|72483.3|72484.1|72472.3|364
1711600200000|2024-03-28 04:30:00|72492.5|72472.5|72489.7|72479.7|72495|72480.4|72485.5|72472.5|344
1711600500000|2024-03-28 04:35:00|72489.8|72479.8|72490.8|72480.8|72496.1|72486.1|72489.6|72479.6|325
1711600800000|2024-03-28 04:40:00|72490.3|72480.3|72489.8|72479.8|72494|72484|72489.6|72479.6|372
1711601100000|2024-03-28 04:45:00|72488.9|72478.9|72476.2|72466.2|72488.9|72478.9|72473.8|72463.8|346
1711601400000|2024-03-28 04:50:00|72476.3|72466.3|72476.3|72466.3|72477.3|72467.3|72474|72464|198
1711601700000|2024-03-28 04:55:00|72476.2|72466.2|72485.3|72475.3|72485.3|72475.3|72475.5|72465.5|345
1711602000000|2024-03-28 05:00:00|72486.2|72476.2|72481.9|72471.9|72490.7|72480.7|72479.1|72469.1|524
1711602300000|2024-03-28 05:05:00|72482|72472|72485|72475|72485.8|72475.8|72480.2|72470.2|454
1711602600000|2024-03-28 05:10:00|72485.1|72475.1|72485.1|72475.1|72486.8|72476.8|72483.6|72473.6|367
1711602900000|2024-03-28 05:15:00|72485|72475|72484.2|72474.2|72485.3|72475.3|72483.7|72473.7|228
1711603200000|2024-03-28 05:20:00|72484.1|72474.1|72478.8|72468.8|72486.6|72476.6|72478|72468|332
1711603500000|2024-03-28 05:25:00|72478.9|72468.9|72475.8|72465.8|72479|72469|72473|72463|309
1711603800000|2024-03-28 05:30:00|72475.7|72465.7|72457.5|72447.5|72476.4|72466.4|72456.4|72442.4|452
1711604100000|2024-03-28 05:35:00|72457.3|72447.3|72469.5|72459.5|72470.5|72460.5|72451.1|72441.1|382
1711604400000|2024-03-28 05:40:00|72469.6|72459.6|72454.5|72444.5|72471.2|72459.9|72446|72436|497
1711604700000|2024-03-28 05:45:00|72454.6|72444.6|72454.3|72444.3|72466.4|72456.4|72454.1|72444.1|526
1711605000000|2024-03-28 05:50:00|72454.5|72444.5|72486.4|72476.4|72488.6|72478.6|72453.9|72443.9|556
1711605300000|2024-03-28 05:55:00|72486.5|72476.5|72522.8|72512.8|72529.3|72519.3|72486.2|72476.2|637
1711605600000|2024-03-28 06:00:00|72522.7|72512.7|72526.9|72506.9|72528.9|72517.8|72516.6|72505.6|423
1711605900000|2024-03-28 06:05:00|72527|72507|72519.2|72509.2|72527|72513.7|72513.8|72502|465
1711606200000|2024-03-28 06:10:00|72519.1|72509.1|72522.7|72512.7|72528.6|72518.6|72519|72509|417
1711606500000|2024-03-28 06:15:00|72522.8|72512.8|72528.2|72518.2|72532.6|72522.6|72520.7|72510.7|380
1711606800000|2024-03-28 06:20:00|72528.3|72518.3|72525.7|72515.7|72529.1|72519.1|72523.7|72513.7|373
1711607100000|2024-03-28 06:25:00|72525.6|72515.6|72531.2|72521.2|72532.5|72522.5|72525.1|72515.1|452
1711607400000|2024-03-28 06:30:00|72531.4|72521.4|72532.5|72522.5|72542.8|72532.8|72530.7|72520.7|456
1711607700000|2024-03-28 06:35:00|72532.6|72522.6|72525.8|72515.8|72536.3|72526.3|72523.7|72513.7|422
1711608000000|2024-03-28 06:40:00|72525.7|72515.7|72528.6|72518.6|72535.7|72521.7|72521.7|72511.7|280
1711608300000|2024-03-28 06:45:00|72528.7|72518.7|72528.1|72518.1|72534|72524|72527.7|72517.7|385
1711608600000|2024-03-28 06:50:00|72528.2|72518.2|72530.4|72520.4|72532.7|72522.7|72528|72518|395
1711608900000|2024-03-28 06:55:00|72530.3|72520.3|72537.3|72527.3|72543.2|72533.2|72530.3|72520.3|290
1711609200000|2024-03-28 07:00:00|72537.2|72527.2|72542.7|72532.7|72547.3|72537.3|72536.7|72526.7|239
1711609500000|2024-03-28 07:05:00|72542.5|72532.5|72551.7|72541.7|72552|72542|72540.2|72530.2|404
1711609800000|2024-03-28 07:10:00|72551.6|72541.6|72567.4|72557.4|72567.6|72557.6|72547.8|72537.8|448
1711610100000|2024-03-28 07:15:00|72567.3|72557.3|72565.5|72555.5|72582|72567|72563.2|72553.2|484
1711610400000|2024-03-28 07:20:00|72565.6|72555.6|72576.3|72566.3|72584.8|72571.3|72565.6|72551.6|379
1711610700000|2024-03-28 07:25:00|72576.4|72566.4|72572.3|72562.3|72576.6|72566.6|72564.6|72550.8|304
1711611000000|2024-03-28 07:30:00|72572.2|72562.2|72562.9|72552.9|72576.4|72566.4|72562.6|72552.6|395
1711611300000|2024-03-28 07:35:00|72563|72553|72568.3|72558.3|72570.9|72560.9|72562.2|72552.2|347
1711611600000|2024-03-28 07:40:00|72568.2|72558.2|72574.5|72564.5|72576|72566|72566.2|72556.2|364
1711611900000|2024-03-28 07:45:00|72574.6|72564.6|72565.6|72555.6|72576.7|72566.7|72563.4|72553.4|351
1711612200000|2024-03-28 07:50:00|72565.7|72555.7|72562.6|72552.6|72569.1|72559.1|72559.5|72549.5|352
1711612500000|2024-03-28 07:55:00|72562.5|72552.5|72574.4|72564.4|72576.4|72566.4|72562.1|72552.1|306
1711612800000|2024-03-28 08:00:00|72574.5|72564.5|72573.4|72563.4|72580.7|72570.7|72566.2|72556.2|404
1711613100000|2024-03-28 08:05:00|72573.5|72563.5|72586.1|72576.1|72587.7|72577.7|72573.5|72563.5|470
1711613400000|2024-03-28 08:10:00|72586.2|72576.2|72581.8|72571.8|72590.2|72580.2|72580.9|72570.9|480
1711613700000|2024-03-28 08:15:00|72581.9|72571.9|72598.1|72588.1|72598.6|72588.6|72581|72571|414
1711614000000|2024-03-28 08:20:00|72598.2|72588.2|72589.2|72579.2|72598.6|72588.6|72586.5|72576.5|440
1711614300000|2024-03-28 08:25:00|72589.1|72579.1|72594.2|72584.2|72595.2|72585.2|72580.6|72570.6|455
1711614600000|2024-03-28 08:30:00|72594.1|72584.1|72594|72584|72599.3|72589.3|72593.6|72583.6|339
1711614900000|2024-03-28 08:35:00|72593.9|72583.9|72594|72584|72597.5|72587.5|72591.4|72581.4|357
1711615200000|2024-03-28 08:40:00|72593.9|72583.9|72594|72574|72600.4|72586|72589.2|72573.7|361
1711615500000|2024-03-28 08:45:00|72594.2|72574.2|72584.1|72574.1|72594.9|72579.9|72582.4|72572.4|234
1711615800000|2024-03-28 08:50:00|72584.7|72574.7|72592.5|72582.5|72595.5|72585.5|72584.7|72574.7|213
1711616100000|2024-03-28 08:55:00|72592.6|72582.6|72605|72595|72609.4|72597.1|72592.6|72582.6|288
1711616400000|2024-03-28 09:00:00|72605.5|72595.5|72633.1|72623.1|72635|72625|72604.3|72590.2|451
1711616700000|2024-03-28 09:05:00|72632.9|72622.9|72625.3|72615.3|72635|72625|72619.8|72608.1|371
1711617000000|2024-03-28 09:10:00|72625.4|72615.4|72628.2|72618.2|72633.5|72623.5|72617.1|72607.1|476
1711617300000|2024-03-28 09:15:00|72628.3|72618.3|72644.5|72634.5|72650.5|72640.5|72628.3|72618.3|532
1711617600000|2024-03-28 09:20:00|72644.4|72634.4|72644.5|72634.5|72645.4|72635.4|72630.2|72620.2|477
1711617900000|2024-03-28 09:25:00|72644.6|72634.6|72637.1|72627.1|72645.1|72635.1|72636.6|72622|464
1711618200000|2024-03-28 09:30:00|72637|72627|72645.5|72635.5|72659.2|72645.5|72636.6|72626.6|451
1711618500000|2024-03-28 09:35:00|72645.4|72635.4|72639.7|72629.7|72647.9|72637.9|72637.6|72627.6|404
1711618800000|2024-03-28 09:40:00|72639.6|72629.6|72640.1|72630.1|72644.1|72634.1|72638.5|72628.5|314
1711619100000|2024-03-28 09:45:00|72640|72630|72640.4|72630.4|72641.5|72631.5|72634.3|72624.3|297
1711619400000|2024-03-28 09:50:00|72640.3|72630.3|72645.9|72635.9|72646.1|72636.1|72636.6|72626.6|345
1711619700000|2024-03-28 09:55:00|72646|72636|72646.9|72636.9|72658.2|72648.2|72639.8|72629.8|484
1711620000000|2024-03-28 10:00:00|72647|72637|72642.8|72632.8|72647.1|72637.1|72636.7|72626.7|302
1711620300000|2024-03-28 10:05:00|72642.7|72632.7|72638.1|72628.1|72643.3|72633.3|72636.5|72626.5|314
1711620600000|2024-03-28 10:10:00|72638.2|72628.2|72637.5|72627.5|72642.3|72631.2|72626.3|72609.4|346
1711620900000|2024-03-28 10:15:00|72637.6|72627.6|72643.6|72633.6|72643.9|72633.9|72637.1|72627.1|253
1711621200000|2024-03-28 10:20:00|72643.7|72633.7|72642.8|72632.8|72647.1|72637.1|72639.2|72629.2|454
1711621500000|2024-03-28 10:25:00|72642.9|72632.9|72637.5|72627.5|72644|72634|72634.3|72624.3|439
1711621800000|2024-03-28 10:30:00|72637.4|72627.4|72626.7|72616.7|72639.1|72629.1|72626.7|72616.7|437
1711622100000|2024-03-28 10:35:00|72626.8|72616.8|72638|72628|72641|72631|72626.7|72616.7|453
1711622400000|2024-03-28 10:40:00|72637.9|72627.9|72620.9|72610.9|72639.6|72628|72620.8|72605.4|441
1711622700000|2024-03-28 10:45:00|72620.8|72610.8|72624.7|72614.7|72627.7|72617.7|72617.3|72607.3|344
1711623000000|2024-03-28 10:50:00|72624.6|72614.6|72628.8|72618.8|72633.3|72620|72623|72610.5|377
1711623300000|2024-03-28 10:55:00|72628.9|72618.9|72638.2|72628.2|72642.9|72629.3|72628.1|72615.3|348
1711623600000|2024-03-28 11:00:00|72638.4|72628.4|72632.2|72622.2|72639.5|72629.5|72631.6|72621.6|361
1711623900000|2024-03-28 11:05:00|72632.1|72622.1|72633.7|72623.7|72633.7|72623.7|72624.6|72610.7|433
1711624200000|2024-03-28 11:10:00|72633.5|72623.5|72632.9|72622.9|72636|72626|72628.9|72618.9|386
1711624500000|2024-03-28 11:15:00|72634.3|72624.3|72645.2|72635.2|72646|72636|72632.8|72622.8|443
1711624800000|2024-03-28 11:20:00|72646.1|72636.1|72648.9|72638.9|72657.6|72641.4|72646.1|72634.8|212
1711625100000|2024-03-28 11:25:00|72648.8|72638.8|72648|72638|72650.4|72640.4|72647|72637|380
1711625400000|2024-03-28 11:30:00|72648.1|72638.1|72650.7|72640.7|72650.7|72640.7|72644.6|72634.6|407
1711625700000|2024-03-28 11:35:00|72650.5|72640.5|72671.5|72651.5|72671.6|72658.1|72650|72640|351
1711626000000|2024-03-28 11:40:00|72671.3|72651.3|72672.9|72662.9|72683.7|72666.5|72668.7|72650.3|428
1711626300000|2024-03-28 11:45:00|72673|72663|72664.6|72654.6|72673|72663|72662.8|72652.8|322
1711626600000|2024-03-28 11:50:00|72664.7|72654.7|72656.9|72646.9|72666.7|72656.7|72654.8|72644.8|383
1711626900000|2024-03-28 11:55:00|72656.8|72646.8|72653.9|72643.9|72658.8|72648.8|72652.6|72642.6|407
1711627200000|2024-03-28 12:00:00|72654|72644|72652.1|72642.1|72657.7|72647.7|72650.1|72640.1|290
1711627500000|2024-03-28 12:05:00|72652|72642|72649.5|72639.5|72652.7|72642.7|72646.4|72636.4|258
1711627800000|2024-03-28 12:10:00|72649.4|72639.4|72655.3|72645.3|72655.3|72645.3|72646.3|72636.3|197
1711628100000|2024-03-28 12:15:00|72655.2|72645.2|72663.9|72653.9|72667.3|72657.3|72652.7|72638.7|331
1711628400000|2024-03-28 12:20:00|72664|72654|72666.1|72646.1|72667.8|72657.2|72662.1|72645.6|266
1711628700000|2024-03-28 12:25:00|72666|72646|72656.4|72636.4|72666.6|72646.6|72655.4|72635.4|255
1711629000000|2024-03-28 12:30:00|72655.5|72635.5|72653.4|72643.4|72663.3|72648.9|72650|72631.6|561
1711629300000|2024-03-28 12:35:00|72652.7|72642.7|72645|72635|72662.1|72652.1|72644.9|72634.9|517
1711629600000|2024-03-28 12:40:00|72644.8|72634.8|72643.7|72633.7|72649.2|72636.1|72633.6|72623.6|467
1711629900000|2024-03-28 12:45:00|72643.5|72633.5|72650.4|72640.4|72650.9|72640.9|72640.9|72630.1|384
1711630200000|2024-03-28 12:50:00|72650.5|72640.5|72644.3|72634.3|72652.2|72641|72642.8|72629|379
1711630500000|2024-03-28 12:55:00|72645.4|72635.4|72621.6|72611.6|72645.8|72635.8|72619.6|72606.5|499
1711630800000|2024-03-28 13:00:00|72621.7|72611.7|72607.3|72597.3|72626.1|72616.1|72607.3|72595.5|631
1711631100000|2024-03-28 13:05:00|72607.5|72597.5|72608.6|72598.6|72617.2|72602.8|72606.1|72594|420
1711631400000|2024-03-28 13:10:00|72608.5|72598.5|72613.3|72603.3|72614.4|72604.4|72606.1|72596.1|296
1711631700000|2024-03-28 13:15:00|72613.2|72603.2|72620.1|72610.1|72628.8|72618.8|72612|72602|285
1711632000000|2024-03-28 13:20:00|72619.9|72609.9|72624.4|72614.4|72629.2|72619.2|72618.6|72608.6|364
1711632300000|2024-03-28 13:25:00|72624.3|72614.3|72624.6|72614.6|72630.7|72620.7|72623.4|72613.4|362
1711632600000|2024-03-28 13:30:00|72624.5|72614.5|72616.9|72606.9|72626.8|72616.8|72613.4|72603.4|387
1711632900000|2024-03-28 13:35:00|72617.3|72607.3|72633.1|72613.1|72633.2|72618.1|72617.2|72607.2|347
1711633200000|2024-03-28 13:40:00|72632.4|72612.4|72629.3|72609.3|72634.7|72620.2|72623.4|72606.7|241
1711633500000|2024-03-28 13:45:00|72629|72609|72615.4|72605.4|72634.5|72621.1|72613.6|72603.6|417
1711633800000|2024-03-28 13:50:00|72614.2|72604.2|72593.5|72583.5|72615.4|72605.4|72586.9|72576.9|457
1711634100000|2024-03-28 13:55:00|72593.6|72583.6|72591.2|72571.2|72606.2|72587.3|72585.4|72566.7|393
1711634400000|2024-03-28 14:00:00|72590.6|72570.6|72620.8|72600.8|72623.7|72608.9|72572.5|72552.5|681
1711634700000|2024-03-28 14:05:00|72620.9|72600.9|72620.5|72610.5|72623.5|72613.5|72607.3|72597.3|581
1711635000000|2024-03-28 14:10:00|72620.4|72610.4|72621.8|72611.8|72628.3|72618.3|72611.6|72601.6|474
1711635300000|2024-03-28 14:15:00|72621.4|72611.4|72632.1|72622.1|72633.7|72623.7|72621|72611|360
1711635600000|2024-03-28 14:20:00|72632.2|72622.2|72616.1|72606.1|72632.6|72622.6|72612.9|72602.9|420
1711635900000|2024-03-28 14:25:00|72616|72606|72623.9|72613.9|72624.1|72614.1|72611.6|72601.6|413
1711636200000|2024-03-28 14:30:00|72623.5|72613.5|72611|72601|72623.5|72613.5|72604.5|72594.5|394
1711636500000|2024-03-28 14:35:00|72611.1|72601.1|72605.5|72595.5|72613.8|72603.8|72604.8|72594.8|316
1711636800000|2024-03-28 14:40:00|72605.7|72595.7|72599.2|72589.2|72607.7|72597.7|72592.9|72582.9|389
1711637100000|2024-03-28 14:45:00|72599.1|72589.1|72604.2|72594.2|72605.7|72595.7|72588|72578|466
1711637400000|2024-03-28 14:50:00|72604.3|72594.3|72604.6|72584.6|72609.3|72595.4|72596.8|72584|392
1711637700000|2024-03-28 14:55:00|72605.5|72585.5|72601.8|72581.8|72605.8|72589.2|72594.9|72579.5|460
1711638000000|2024-03-28 15:00:00|72601|72581|72589.9|72579.9|72601|72587.2|72586.2|72576.2|455
1711638300000|2024-03-28 15:05:00|72590|72580|72604.1|72594.1|72609.2|72594.3|72589.7|72579.7|372
1711638600000|2024-03-28 15:10:00|72604|72594|72605|72595|72610.8|72600.8|72604|72594|370
1711638900000|2024-03-28 15:15:00|72604.9|72594.9|72600.1|72590.1|72607.5|72597.5|72598.9|72588.9|306
1711639200000|2024-03-28 15:20:00|72600|72590|72594.6|72584.6|72602.4|72592.4|72594.4|72584.4|275
1711639500000|2024-03-28 15:25:00|72594.5|72584.5|72589.3|72579.3|72595.9|72585.9|72589|72579|269
1711639800000|2024-03-28 15:30:00|72589.4|72579.4|72596.2|72586.2|72597.6|72587.6|72589.3|72579.3|268
1711640100000|2024-03-28 15:35:00|72596.3|72586.3|72583.3|72573.3|72601.7|72591.7|72580.4|72570.4|280
1711640400000|2024-03-28 15:40:00|72582.4|72572.4|72594.2|72584.2|72595|72585|72581.2|72571.2|282
1711640700000|2024-03-28 15:45:00|72594.1|72584.1|72611.3|72601.3|72616.6|72601.4|72593.1|72583.1|350
1711641000000|2024-03-28 15:50:00|72611.2|72601.2|72619.5|72609.5|72626.7|72616.7|72611.2|72601.2|341
1711641300000|2024-03-28 15:55:00|72619.6|72609.6|72615.7|72605.7|72622.2|72612.2|72604.5|72594.5|409
1711641600000|2024-03-28 16:00:00|72615.6|72605.6|72601.7|72591.7|72617.3|72607.3|72598.2|72588.2|518
1711641900000|2024-03-28 16:05:00|72601.1|72591.1|72623.1|72613.1|72631.7|72616.8|72599.7|72589.7|363
1711642200000|2024-03-28 16:10:00|72622.9|72612.9|72605.4|72595.4|72628.4|72612.9|72601.5|72591.5|292
1711642500000|2024-03-28 16:15:00|72605|72595|72603.5|72593.5|72606.4|72596.4|72599.7|72589.7|263
1711642800000|2024-03-28 16:20:00|72603.4|72593.4|72596.3|72586.3|72604.3|72594.3|72595.5|72585.5|351
1711643100000|2024-03-28 16:25:00|72596.4|72586.4|72604.4|72594.4|72605|72595|72592|72582|304
1711643400000|2024-03-28 16:30:00|72604.6|72594.6|72608.4|72598.4|72613.9|72603.9|72604.2|72594.2|313
1711643700000|2024-03-28 16:35:00|72608.3|72598.3|72602.4|72592.4|72610|72600|72601.8|72591.8|295
1711644000000|2024-03-28 16:40:00|72602.5|72592.5|72601.1|72591.1|72605.1|72595.1|72598.5|72588.5|302
1711644300000|2024-03-28 16:45:00|72601.2|72591.2|72602.6|72592.6|72604.2|72594.2|72600|72590|270
1711644600000|2024-03-28 16:50:00|72602.7|72592.7|72601.6|72591.6|72608.6|72598.6|72601.4|72591.4|294
1711644900000|2024-03-28 16:55:00|72601.5|72591.5|72613.2|72603.2|72614.8|72604.8|72600.5|72590.5|286
1711645200000|2024-03-28 17:00:00|72618.2|72598.2|72614.7|72604.7|72620.7|72604.9|72612.2|72598.1|210
1711645500000|2024-03-28 17:05:00|72614.6|72604.6|72616.3|72596.3|72618.9|72608.9|72609.9|72593.5|239
1711645800000|2024-03-28 17:10:00|72616.4|72596.4|72622|72602|72622.5|72607.1|72615.9|72596.4|200
1711646100000|2024-03-28 17:15:00|72622.1|72602.1|72622.3|72612.3|72624.4|72612.3|72615.5|72600.7|233
1711646400000|2024-03-28 17:20:00|72622|72612|72625.6|72615.6|72625.8|72615.8|72621.6|72611.6|146
1711646700000|2024-03-28 17:25:00|72625.7|72615.7|72631|72621|72631.2|72621.2|72625.4|72615.4|162
1711647000000|2024-03-28 17:30:00|72630.7|72620.7|72631.9|72621.9|72632.3|72622.3|72630.6|72620.6|138
1711647300000|2024-03-28 17:35:00|72632|72622|72630|72620|72632.1|72622.1|72628.7|72618.7|103
1711647600000|2024-03-28 17:40:00|72630.1|72620.1|72630.2|72620.2|72631.6|72621.6|72625.3|72615.3|129
1711647900000|2024-03-28 17:45:00|72630.5|72620.5|72628.8|72618.8|72630.8|72620.8|72628.1|72618.1|92
1711648200000|2024-03-28 17:50:00|72628.9|72618.9|72633.6|72623.6|72634.1|72624.1|72628.8|72618.8|109
1711648500000|2024-03-28 17:55:00|72633.5|72623.5|72633.5|72623.5|72633.7|72623.7|72629.9|72619.9|126
1711648800000|2024-03-28 18:00:00|72633.4|72623.4|72627.9|72617.9|72633.4|72623.4|72627.6|72617.6|158
1711649100000|2024-03-28 18:05:00|72628|72618|72627|72617|72628.2|72618.2|72626.5|72616.5|120
1711649400000|2024-03-28 18:10:00|72627.1|72617.1|72633.2|72613.2|72633.7|72618.7|72626.1|72613.2|135
1711649700000|2024-03-28 18:15:00|72633.3|72613.3|72627.8|72617.8|72633.5|72618.4|72627.4|72613.2|128
1711650000000|2024-03-28 18:20:00|72627.7|72617.7|72627.3|72617.3|72628.2|72618.2|72626.9|72616.9|158
1711650300000|2024-03-28 18:25:00|72627.4|72617.4|72627.2|72617.2|72627.9|72617.9|72626.9|72616.9|108
1711650600000|2024-03-28 18:30:00|72627.3|72617.3|72628.5|72618.5|72628.6|72618.6|72626.9|72616.9|106
1711650900000|2024-03-28 18:35:00|72628.4|72618.4|72628.3|72618.3|72628.7|72618.7|72628.1|72618.1|96
1711651200000|2024-03-28 18:40:00|72628.4|72618.4|72628|72618|72628.8|72618.8|72627.3|72617.3|99
1711651500000|2024-03-28 18:45:00|72628.1|72618.1|72629.4|72619.4|72634.4|72619.6|72627.9|72613.9|163
1711651800000|2024-03-28 18:50:00|72629.6|72619.6|72629.3|72619.3|72630.2|72620.2|72628.7|72618.7|128
1711652100000|2024-03-28 18:55:00|72629.4|72619.4|72627.2|72617.2|72634.2|72619.6|72626.6|72611.9|99
1711652400000|2024-03-28 19:00:00|72627.3|72617.3|72628.1|72618.1|72631.8|72618.2|72626.3|72611.2|83
1711652700000|2024-03-28 19:05:00|72628|72618|72628.1|72618.1|72628.3|72618.3|72627.6|72617.6|70
1711653000000|2024-03-28 19:10:00|72628.2|72618.2|72627.3|72617.3|72628.3|72618.3|72627.3|72617.3|90
1711653300000|2024-03-28 19:15:00|72627.4|72617.4|72625.1|72615.1|72627.7|72617.7|72624.8|72614.8|97
1711653600000|2024-03-28 19:20:00|72625|72615|72624.9|72614.9|72627.1|72617.1|72624.3|72614.3|102
1711653900000|2024-03-28 19:25:00|72624.8|72614.8|72625.1|72615.1|72625.2|72615.2|72624.2|72614.2|50
1711654200000|2024-03-28 19:30:00|72625|72615|72627.3|72617.3|72627.9|72617.9|72624.8|72614.8|134
1711654500000|2024-03-28 19:35:00|72627.4|72617.4|72627.6|72617.6|72627.7|72617.7|72626.5|72616.5|81
1711654800000|2024-03-28 19:40:00|72627.5|72617.5|72627.4|72617.4|72628|72618|72627.3|72617.3|87
1711655100000|2024-03-28 19:45:00|72627.3|72617.3|72626.8|72616.8|72628|72618|72626|72616|120
1711655400000|2024-03-28 19:50:00|72627.1|72617.1|72627.5|72617.5|72627.8|72617.8|72626.4|72616.4|158
1711655700000|2024-03-28 19:55:00|72627.6|72617.6|72628.5|72618.5|72628.8|72618.8|72626.5|72616.5|160
1711656000000|2024-03-28 20:00:00|72628.6|72618.6|72628.8|72618.8|72634|72618.8|72628.3|72613.1|107
1711656300000|2024-03-28 20:05:00|72633.6|72613.6|72630.6|72620.6|72635.9|72620.6|72630.6|72613.6|48
1711656600000|2024-03-28 20:10:00|72630.5|72620.5|72631|72611|72635.7|72620.7|72630.5|72611|49
1711656900000|2024-03-28 20:15:00|72631.1|72611.1|72634.7|72614.7|72634.8|72614.8|72631|72611|86
1711657200000|2024-03-28 20:20:00|72634.6|72614.6|72634.7|72614.7|72635|72615|72634.3|72614.3|46
1711657500000|2024-03-28 20:25:00|72634.8|72614.8|72636.4|72616.4|72637.1|72617.1|72634.4|72614.4|115
1711657800000|2024-03-28 20:30:00|72636.5|72616.5|72636.2|72616.2|72637.1|72617.1|72634.9|72614.9|107
1711658100000|2024-03-28 20:35:00|72636|72616|72636.3|72616.3|72636.7|72616.7|72635.9|72615.9|38
1711658400000|2024-03-28 20:40:00|72636.2|72616.2|72637.2|72617.2|72637.7|72617.7|72635.4|72615.4|294
1711658700000|2024-03-28 20:45:00|72637.3|72617.3|72633.5|72613.5|72637.7|72617.7|72631.5|72611.5|146
1711659000000|2024-03-28 20:50:00|72633.7|72613.7|72635.8|72615.8|72635.9|72615.9|72633.6|72613.6|261
1711659300000|2024-03-28 20:55:00|72635.6|72615.6|72632.6|72612.6|72638.4|72618.4|72631.2|72611.2|151
1711659600000|2024-03-28 21:00:00|72632|72612|72632.8|72612.8|72637.2|72614.9|72632|72607.2|25
1711659900000|2024-03-28 21:05:00|72632.6|72612.6|72632.4|72612.4|72633.7|72613.7|72631.2|72611.2|233
1711660200000|2024-03-28 21:10:00|72633|72613|72633.6|72613.6|72634.7|72614.7|72631|72611|66
1711660500000|2024-03-28 21:15:00|72633.5|72613.5|72632.8|72612.8|72633.9|72613.9|72632.1|72612.1|88
1711660800000|2024-03-28 21:20:00|72633.1|72613.1|72632.7|72612.7|72641.4|72615.2|72632.5|72610.7|41
1711661100000|2024-03-28 21:25:00|72632.8|72612.8|72632.6|72612.6|72633|72613|72632.2|72612.2|24
1711661400000|2024-03-28 21:30:00|72632.7|72612.7|72631.4|72611.4|72633.1|72613.1|72631|72611|53
1711661700000|2024-03-28 21:35:00|72633|72613|72632|72612|72633.1|72613.1|72632|72612|82
1711662000000|2024-03-28 21:40:00|72632.6|72612.6|72632.4|72612.4|72632.7|72612.7|72632.1|72612.1|30
1711662300000|2024-03-28 21:45:00|72632.1|72612.1|72631.9|72611.9|72632.6|72612.6|72631.1|72611.1|56
1711662600000|2024-03-28 21:50:00|72631.7|72611.7|72631.3|72611.3|72632.1|72612.1|72631.2|72611.2|78
1711662900000|2024-03-28 21:55:00|72631.5|72611.5|72631.9|72611.9|72632|72612|72631.1|72611.1|101
1711663200000|2024-03-28 22:00:00|72632|72612|72631.8|72611.8|72633.3|72613.3|72629.3|72609.3|239
1711663500000|2024-03-28 22:05:00|72632|72612|72631.6|72611.6|72632.7|72612.7|72630.2|72610.2|170
1711663800000|2024-03-28 22:10:00|72631.9|72611.9|72632.1|72612.1|72633.1|72613.1|72630.5|72610.5|81
1711664100000|2024-03-28 22:15:00|72632|72612|72632|72612|72635.1|72612.7|72630.5|72604.9|96
1711664400000|2024-03-28 22:20:00|72632.4|72612.4|72632.1|72612.1|72632.8|72612.8|72631.3|72611.3|59
1711664700000|2024-03-28 22:25:00|72632.2|72612.2|72632.1|72612.1|72632.8|72612.8|72631.4|72611.4|92
1711665000000|2024-03-28 22:30:00|72632.2|72612.2|72632.3|72612.3|72633|72613|72631.3|72611.3|123
1711665300000|2024-03-28 22:35:00|72632.1|72612.1|72632|72612|72633|72613|72631|72611|87
1711665600000|2024-03-28 22:40:00|72632.2|72612.2|72629.8|72609.8|72632.7|72612.7|72625.7|72605.7|142
1711665900000|2024-03-28 22:45:00|72629.5|72609.5|72629.3|72609.3|72630.8|72610.8|72624.8|72604.8|194
1711666200000|2024-03-28 22:50:00|72629.2|72609.2|72628.9|72608.9|72629.8|72609.8|72625.3|72605.3|131
1711666500000|2024-03-28 22:55:00|72629|72609|72629.6|72609.6|72630.9|72610.9|72628.2|72608.2|137
1711666800000|2024-03-28 23:00:00|72629.5|72609.5|72629.1|72609.1|72630.4|72610.4|72629.1|72609.1|128
1711667100000|2024-03-28 23:05:00|72629.2|72609.2|72630.9|72610.9|72631.9|72611.9|72629|72609|95
1711667400000|2024-03-28 23:10:00|72631.6|72611.6|72630.8|72610.8|72632|72612|72630.4|72610.4|103
1711667700000|2024-03-28 23:15:00|72630.7|72610.7|72631.5|72611.5|72632.3|72612.3|72630.6|72610.6|27
1711668000000|2024-03-28 23:20:00|72631|72611|72630.9|72610.9|72632.2|72612.2|72630.3|72610.3|109
1711668300000|2024-03-28 23:25:00|72630.8|72610.8|72630.5|72610.5|72631.8|72611.8|72630|72610|91
1711668600000|2024-03-28 23:30:00|72630.4|72610.4|72631.4|72611.4|72632.1|72612.1|72630.3|72610.3|85
1711668900000|2024-03-28 23:35:00|72631.9|72611.9|72632.9|72612.9|72633.1|72613.1|72629.8|72609.8|93
1711669200000|2024-03-28 23:40:00|72632.8|72612.8|72631.1|72611.1|72633.2|72613.2|72630|72610|145
1711669500000|2024-03-28 23:45:00|72630.9|72610.9|72631.5|72611.5|72632.6|72612.6|72630|72610|111
1711669800000|2024-03-28 23:50:00|72631.3|72611.3|72631.9|72611.9|72632.2|72612.2|72628.9|72608.9|126
1711670100000|2024-03-28 23:55:00|72631.4|72611.4|72630.4|72610.4|72631.4|72611.4|72628.7|72608.7|121
1711670400000|2024-03-29 00:00:00|72630.6|72610.6|72632.3|72612.3|72632.6|72612.6|72630.2|72610.2|167
1711670700000|2024-03-29 00:05:00|72632.1|72612.1|72634|72614|72635.5|72615.5|72631.4|72611.4|165
1711671000000|2024-03-29 00:10:00|72634.2|72614.2|72637|72617|72637.8|72617.8|72634|72614|168
1711671300000|2024-03-29 00:15:00|72637.1|72617.1|72639.8|72619.8|72641.5|72621.5|72637|72617|150
1711671600000|2024-03-29 00:20:00|72639.7|72619.7|72640|72620|72640.1|72620.1|72638.9|72618.9|88
1711671900000|2024-03-29 00:25:00|72639.9|72619.9|72641.1|72621.1|72641.9|72621.9|72639.9|72619.9|99
1711672200000|2024-03-29 00:30:00|72640.8|72620.8|72641.1|72621.1|72641.7|72621.7|72635.9|72615.9|188
1711672500000|2024-03-29 00:35:00|72641.4|72621.4|72639.9|72619.9|72641.7|72621.7|72639.4|72619.4|110
1711672800000|2024-03-29 00:40:00|72639.7|72619.7|72641.6|72621.6|72641.9|72621.9|72639.7|72619.7|101
1711673100000|2024-03-29 00:45:00|72641.4|72621.4|72642|72622|72642.3|72622.3|72641.3|72621.3|393
1711673400000|2024-03-29 00:50:00|72641.8|72621.8|72651.9|72631.9|72651.9|72631.9|72640.9|72620.9|455
1711673700000|2024-03-29 00:55:00|72651.8|72631.8|72640.4|72620.4|72654.9|72634.9|72640.3|72620.3|156
1711674000000|2024-03-29 01:00:00|72640.5|72620.5|72634.1|72614.1|72640.5|72620.5|72633.6|72613.6|150
1711674300000|2024-03-29 01:05:00|72633.7|72613.7|72635.1|72615.1|72635.2|72615.2|72630.7|72610.7|137
1711674600000|2024-03-29 01:10:00|72635.2|72615.2|72639.7|72619.7|72642|72622|72635.2|72615.2|148
1711674900000|2024-03-29 01:15:00|72639.6|72619.6|72622.1|72602.1|72640.1|72620.1|72621.6|72601.6|166
1711675200000|2024-03-29 01:20:00|72622.2|72602.2|72599.4|72579.4|72622.2|72602.2|72585.3|72565.3|247
1711675500000|2024-03-29 01:25:00|72599.5|72579.5|72601.4|72581.4|72604.2|72584.2|72594|72574|153
1711675800000|2024-03-29 01:30:00|72602.2|72582.2|72587.6|72567.6|72608.7|72588.7|72587|72567|230
1711676100000|2024-03-29 01:35:00|72587.3|72567.3|72598.3|72578.3|72602.9|72582.9|72586.7|72566.7|202
1711676400000|2024-03-29 01:40:00|72598.4|72578.4|72602.2|72582.2|72602.3|72585.5|72595.5|72578.1|119
1711676700000|2024-03-29 01:45:00|72602.1|72582.1|72618|72598|72618.1|72598.1|72602.1|72582.1|177
1711677000000|2024-03-29 01:50:00|72617.9|72597.9|72617.9|72597.9|72620.8|72605|72615|72597.5|95
1711677300000|2024-03-29 01:55:00|72618|72598|72600.1|72580.1|72618.3|72598.3|72595.6|72575.6|257
1711677600000|2024-03-29 02:00:00|72600|72580|72595.6|72575.6|72600|72580|72585.2|72565.2|153
1711677900000|2024-03-29 02:05:00|72595.5|72575.5|72601.9|72581.9|72601.9|72581.9|72593.8|72573.8|110
1711678200000|2024-03-29 02:10:00|72602|72582|72597.1|72577.1|72604.9|72584.9|72597.1|72577.1|88
1711678500000|2024-03-29 02:15:00|72597.2|72577.2|72585.1|72565.1|72597.2|72577.2|72574.1|72554.1|191
1711678800000|2024-03-29 02:20:00|72584.9|72564.9|72587.5|72567.5|72588.4|72568.4|72581.9|72561.9|116
1711679100000|2024-03-29 02:25:00|72587.6|72567.6|72587.4|72567.4|72591.6|72573.2|72582.9|72565.8|157
1711679400000|2024-03-29 02:30:00|72587.5|72567.5|72573.8|72563.8|72587.6|72567.6|72573.3|72557|114
1711679700000|2024-03-29 02:35:00|72573.7|72563.7|72583.2|72563.2|72583.3|72564.1|72571.9|72556.8|87
1711680000000|2024-03-29 02:40:00|72583.3|72563.3|72587.7|72567.7|72591.3|72576.5|72583.3|72563.3|107
1711680300000|2024-03-29 02:45:00|72587.8|72567.8|72594.2|72574.2|72594.2|72574.2|72587.7|72567.7|70
1711680600000|2024-03-29 02:50:00|72594.3|72574.3|72596.4|72576.4|72598.8|72579.5|72589.1|72573.9|69
1711680900000|2024-03-29 02:55:00|72596.5|72576.5|72595.5|72575.5|72596.8|72581.4|72590.7|72575.3|61
1711681200000|2024-03-29 03:00:00|72595.4|72575.4|72596.1|72576.1|72597.9|72581.6|72591.1|72574.9|92
1711681500000|2024-03-29 03:05:00|72596.3|72576.3|72597.1|72577.1|72597.5|72577.5|72596.3|72576.3|66
1711681800000|2024-03-29 03:10:00|72597.2|72577.2|72595.1|72575.1|72597.4|72582.6|72592.1|72575.1|90
1711682100000|2024-03-29 03:15:00|72595.2|72575.2|72595.1|72575.1|72595.3|72579.7|72589.6|72574.6|69
1711682400000|2024-03-29 03:20:00|72595.9|72575.9|72598.3|72588.3|72603.6|72589.4|72595.9|72575.9|84
1711682700000|2024-03-29 03:25:00|72598.2|72588.2|72597|72587|72603.4|72588.5|72597|72581.8|52
1711683000000|2024-03-29 03:30:00|72596.9|72586.9|72599.1|72579.1|72599.6|72587.4|72594.3|72578.9|105
1711683300000|2024-03-29 03:35:00|72599|72579|72595.2|72575.2|72599.1|72579.1|72595.1|72575.1|68
1711683600000|2024-03-29 03:40:00|72595.1|72575.1|72584.3|72564.3|72595.3|72580.3|72584.3|72564.3|77
1711683900000|2024-03-29 03:45:00|72584.8|72564.8|72584.3|72564.3|72585|72565|72584|72564|86
1711684200000|2024-03-29 03:50:00|72584.2|72564.2|72587.5|72567.5|72588.3|72568.3|72584|72564|76
1711684500000|2024-03-29 03:55:00|72587.6|72567.6|72587|72567|72587.8|72571.5|72581.5|72565.7|66
1711684800000|2024-03-29 04:00:00|72587.1|72567.1|72587.3|72567.3|72587.6|72567.6|72586.7|72566.7|48
1711685100000|2024-03-29 04:05:00|72587.2|72567.2|72580.9|72560.9|72587.4|72567.4|72580.9|72560.9|51
1711685400000|2024-03-29 04:10:00|72581|72561|72580.9|72560.9|72582.2|72566.9|72576.3|72560.5|82
1711685700000|2024-03-29 04:15:00|72581|72561|72575.4|72565.4|72581|72565.6|72574.8|72559.8|87
1711686000000|2024-03-29 04:20:00|72575.3|72565.3|72581.1|72561.1|72581.1|72565.5|72575|72560.1|55
1711686300000|2024-03-29 04:25:00|72581|72561|72581.1|72561.1|72581.2|72566.4|72575.9|72560.3|70
1711686600000|2024-03-29 04:30:00|72581|72561|72585.3|72565.3|72585.5|72570.4|72576.5|72561|72
1711686900000|2024-03-29 04:35:00|72585.4|72565.4|72590.9|72570.9|72591|72575.8|72580.3|72565|91
1711687200000|2024-03-29 04:40:00|72591|72571|72593.3|72573.3|72597.7|72578.8|72588.7|72570.3|108
1711687500000|2024-03-29 04:45:00|72593.4|72573.4|72593.2|72573.2|72594.2|72578.8|72588.2|72573.1|64
1711687800000|2024-03-29 04:50:00|72593.1|72573.1|72583.2|72563.2|72593.1|72573.1|72579.5|72563.1|117
1711688100000|2024-03-29 04:55:00|72583.1|72563.1|72585.5|72565.5|72585.5|72568.7|72578.2|72562.8|48
1711688400000|2024-03-29 05:00:00|72585.6|72565.6|72584|72564|72587.3|72567.3|72583.3|72563.3|39
1711688700000|2024-03-29 05:05:00|72584.1|72564.1|72588.4|72568.4|72589|72574|72583.5|72564.1|65
1711689000000|2024-03-29 05:10:00|72588.6|72568.6|72588.5|72568.5|72588.8|72573.5|72583.3|72567.8|104
1711689300000|2024-03-29 05:15:00|72588.4|72568.4|72589.4|72569.4|72590.2|72570.2|72587.9|72567.9|96
1711689600000|2024-03-29 05:20:00|72589.3|72569.3|72586.1|72566.1|72589.7|72569.7|72586|72566|83
1711689900000|2024-03-29 05:25:00|72586.3|72566.3|72584.7|72564.7|72586.9|72566.9|72583.6|72563.6|83
1711690200000|2024-03-29 05:30:00|72584.6|72564.6|72587.5|72567.5|72587.8|72567.8|72584.2|72564.2|67
1711690500000|2024-03-29 05:35:00|72587.4|72567.4|72587.9|72567.9|72588.6|72568.6|72587.4|72567.4|46
1711690800000|2024-03-29 05:40:00|72587.8|72567.8|72585.6|72565.6|72588.9|72568.9|72585.5|72565.5|89
1711691100000|2024-03-29 05:45:00|72585.7|72565.7|72583.3|72563.3|72586.7|72571.5|72580.6|72563.3|98
1711691400000|2024-03-29 05:50:00|72583.4|72563.4|72571.1|72551.1|72583.4|72563.4|72571.1|72551.1|117
1711691700000|2024-03-29 05:55:00|72571.2|72551.2|72565.4|72545.4|72571.2|72551.2|72551.8|72531.8|163
1711692000000|2024-03-29 06:00:00|72565.5|72545.5|72583.6|72563.6|72584.1|72564.1|72563.3|72543.3|171
1711692300000|2024-03-29 06:05:00|72583.7|72563.7|72578.1|72558.1|72588.4|72568.4|72577.1|72557.1|126
1711692600000|2024-03-29 06:10:00|72578.7|72558.7|72582.4|72562.4|72582.5|72562.5|72578.7|72558.7|89
1711692900000|2024-03-29 06:15:00|72582.5|72562.5|72577.7|72557.7|72583.1|72563.1|72574.7|72554.7|118
1711693200000|2024-03-29 06:20:00|72577.8|72557.8|72580.8|72560.8|72582|72566.7|72572.3|72556.4|82
1711693500000|2024-03-29 06:25:00|72580.9|72560.9|72578.7|72558.7|72580.9|72566.1|72573|72557.9|80
1711693800000|2024-03-29 06:30:00|72578.8|72558.8|72578.1|72558.1|72578.8|72563.9|72572.6|72558|64
1711694100000|2024-03-29 06:35:00|72578.2|72558.2|72574.5|72554.5|72578.6|72558.6|72573.9|72553.9|97
1711694400000|2024-03-29 06:40:00|72574.6|72554.6|72568|72548|72574.7|72554.7|72567.7|72547.7|145
1711694700000|2024-03-29 06:45:00|72567.8|72547.8|72568.3|72548.3|72569|72549|72567.8|72547.8|107
1711695000000|2024-03-29 06:50:00|72568.2|72548.2|72570.4|72550.4|72571.1|72553.7|72563.4|72548.2|116
1711695300000|2024-03-29 06:55:00|72570.8|72550.8|72563.6|72543.6|72573|72553|72563.4|72543.4|160
1711695600000|2024-03-29 07:00:00|72563.7|72543.7|72563.2|72543.2|72564.1|72544.1|72553.8|72533.8|173
1711695900000|2024-03-29 07:05:00|72563.3|72543.3|72557.5|72537.5|72563.8|72543.8|72557.5|72537.5|116
1711696200000|2024-03-29 07:10:00|72557.4|72537.4|72559.7|72539.7|72562.7|72542.7|72556.1|72536.1|92
1711696500000|2024-03-29 07:15:00|72559.6|72539.6|72561|72541|72562.4|72542.4|72559.5|72539.5|135
1711696800000|2024-03-29 07:20:00|72561.1|72541.1|72566.5|72546.5|72566.5|72546.5|72561|72541|103
1711697100000|2024-03-29 07:25:00|72566.4|72546.4|72563.8|72543.8|72581.6|72561.6|72563.4|72543.4|197
1711697400000|2024-03-29 07:30:00|72563.7|72543.7|72573.8|72553.8|72574.5|72554.5|72560.9|72540.9|147
1711697700000|2024-03-29 07:35:00|72573.7|72553.7|72587.1|72567.1|72587.1|72567.1|72573.5|72553.5|154
1711698000000|2024-03-29 07:40:00|72585.8|72565.8|72583.8|72563.8|72591.6|72571.6|72578.3|72563.3|165
1711698300000|2024-03-29 07:45:00|72583.3|72563.3|72581.6|72561.6|72585.8|72565.8|72578.1|72558.1|127
1711698600000|2024-03-29 07:50:00|72581.2|72561.2|72581.9|72561.9|72583|72566.1|72576|72560.3|123
1711698900000|2024-03-29 07:55:00|72581.8|72561.8|72592.3|72572.3|72592.6|72572.6|72581.1|72561.1|338
1711699200000|2024-03-29 08:00:00|72592.4|72572.4|72595.1|72575.1|72595.2|72575.2|72590|72570|348
1711699500000|2024-03-29 08:05:00|72595|72575|72592.1|72572.1|72596.2|72576.2|72590.3|72570.3|314
1711699800000|2024-03-29 08:10:00|72592|72572|72594|72574|72595.2|72575.2|72591.9|72571.9|200
1711700100000|2024-03-29 08:15:00|72594.3|72574.3|72594.6|72574.6|72595.9|72575.9|72593.9|72573.9|275
1711700400000|2024-03-29 08:20:00|72594.2|72574.2|72593.1|72573.1|72594.4|72574.4|72590.4|72570.4|341
1711700700000|2024-03-29 08:25:00|72593.2|72573.2|72588.7|72568.7|72593.2|72573.2|72586.1|72566.1|258
1711701000000|2024-03-29 08:30:00|72588.6|72568.6|72592.9|72572.9|72593.3|72573.3|72582.4|72567.3|124
1711701300000|2024-03-29 08:35:00|72593|72573|72587.4|72577.4|72593.4|72578|72587.3|72572.5|142
1711701600000|2024-03-29 08:40:00|72587.5|72577.5|72580.4|72560.4|72589|72577.5|72577.5|72557.5|224
1711701900000|2024-03-29 08:45:00|72580.5|72560.5|72586.6|72566.6|72587.1|72567.1|72576.9|72556.9|216
1711702200000|2024-03-29 08:50:00|72586.7|72566.7|72586.6|72566.6|72587.5|72567.5|72585.9|72565.9|201
1711702500000|2024-03-29 08:55:00|72586.7|72566.7|72581.6|72561.6|72586.7|72566.7|72580.5|72560.5|259
1711702800000|2024-03-29 09:00:00|72582.9|72562.9|72580.5|72560.5|72584.2|72564.2|72579.3|72559.3|301
1711703100000|2024-03-29 09:05:00|72580.3|72560.3|72573.5|72553.5|72580.6|72560.6|72573.5|72553.5|213
1711703400000|2024-03-29 09:10:00|72573.8|72553.8|72578.5|72558.5|72580.2|72560.2|72573.3|72553.3|147
1711703700000|2024-03-29 09:15:00|72578.4|72558.4|72578.3|72558.3|72579.2|72559.2|72575.1|72555.1|172
1711704000000|2024-03-29 09:20:00|72579|72559|72590.6|72570.6|72594.2|72574.2|72577.5|72557.5|267
1711704300000|2024-03-29 09:25:00|72590.5|72570.5|72586.5|72576.5|72591.8|72576.6|72586.5|72568.5|117
1711704600000|2024-03-29 09:30:00|72586.4|72576.4|72588.1|72568.1|72591.1|72576.4|72586.3|72567.8|91
1711704900000|2024-03-29 09:35:00|72588.2|72568.2|72571.6|72551.6|72588.3|72568.3|72565.8|72545.8|257
1711705200000|2024-03-29 09:40:00|72571.1|72551.1|72574.4|72554.4|72574.9|72554.9|72569.7|72549.7|145
1711705500000|2024-03-29 09:45:00|72574.5|72554.5|72564.9|72544.9|72575.3|72555.3|72563|72543|163
1711705800000|2024-03-29 09:50:00|72564.8|72544.8|72580.7|72560.7|72581.2|72561.2|72560.3|72540.3|335
1711706100000|2024-03-29 09:55:00|72580.2|72560.2|72570.4|72550.4|72582.1|72562.1|72570.4|72550.4|155
1711706400000|2024-03-29 10:00:00|72572.4|72552.4|72556.1|72536.1|72573.5|72553.5|72554.2|72534.2|451
1711706700000|2024-03-29 10:05:00|72556|72536|72555|72535|72556.7|72536.7|72553.5|72533.5|199
1711707000000|2024-03-29 10:10:00|72555.1|72535.1|72555.5|72535.5|72555.6|72535.6|72554.2|72534.2|118
1711707300000|2024-03-29 10:15:00|72555.4|72535.4|72557|72537|72558.4|72538.4|72554.2|72534.2|185
1711707600000|2024-03-29 10:20:00|72556.9|72536.9|72555.6|72535.6|72557.1|72537.1|72554.4|72534.4|249
1711707900000|2024-03-29 10:25:00|72555.8|72535.8|72558.2|72538.2|72558.2|72538.2|72555.2|72535.2|315
1711708200000|2024-03-29 10:30:00|72558.3|72538.3|72553.4|72533.4|72560|72540|72553.1|72533.1|198
1711708500000|2024-03-29 10:35:00|72553.5|72533.5|72558.3|72538.3|72564.5|72544.5|72552.5|72532.5|101
1711708800000|2024-03-29 10:40:00|72558.2|72538.2|72556.9|72536.9|72558.6|72538.6|72556.6|72536.6|89
1711709100000|2024-03-29 10:45:00|72556.7|72536.7|72558|72538|72558.4|72538.4|72556.4|72536.4|102
1711709400000|2024-03-29 10:50:00|72557.9|72537.9|72551.9|72531.9|72557.9|72537.9|72551.5|72531.5|132
1711709700000|2024-03-29 10:55:00|72551.8|72531.8|72552.5|72532.5|72554|72534|72551.4|72531.4|155
1711710000000|2024-03-29 11:00:00|72552.7|72532.7|72552.4|72532.4|72553.8|72533.8|72552.2|72532.2|115
1711710300000|2024-03-29 11:05:00|72552.5|72532.5|72552.9|72532.9|72552.9|72532.9|72551.9|72531.9|86
1711710600000|2024-03-29 11:10:00|72552.8|72532.8|72554.8|72534.8|72560.6|72540.6|72552.5|72532.5|127
1711710900000|2024-03-29 11:15:00|72554.9|72534.9|72554|72534|72558.5|72538.5|72553.4|72533.4|127
1711711200000|2024-03-29 11:20:00|72554.2|72534.2|72553.6|72533.6|72554.6|72534.6|72553.5|72533.5|96
1711711500000|2024-03-29 11:25:00|72553.7|72533.7|72556.2|72536.2|72556.9|72536.9|72553.2|72533.2|119
1711711800000|2024-03-29 11:30:00|72556.3|72536.3|72555.8|72535.8|72556.3|72540.7|72550.2|72535.2|67
1711712100000|2024-03-29 11:35:00|72555.7|72535.7|72564.2|72544.2|72568.9|72548.9|72550.7|72535.7|184
1711712400000|2024-03-29 11:40:00|72564.3|72544.3|72564.1|72544.1|72564.5|72544.5|72563.4|72543.4|94
1711712700000|2024-03-29 11:45:00|72564.2|72544.2|72564.1|72544.1|72564.5|72549.4|72559|72543.5|86
1711713000000|2024-03-29 11:50:00|72564|72544|72563.6|72543.6|72564.3|72549.2|72558.9|72543|85
1711713300000|2024-03-29 11:55:00|72563.5|72543.5|72563.1|72543.1|72564|72544|72563|72543|109
1711713600000|2024-03-29 12:00:00|72563|72543|72562.8|72542.8|72563.3|72548.1|72557.6|72542.5|116
1711713900000|2024-03-29 12:05:00|72562.9|72542.9|72565.8|72545.8|72565.9|72547.8|72557.6|72542.5|238
1711714200000|2024-03-29 12:10:00|72565.9|72545.9|72565.3|72545.3|72566.1|72546.1|72564.6|72544.6|134
1711714500000|2024-03-29 12:15:00|72565.4|72545.4|72569.1|72549.1|72569.9|72549.9|72564.8|72544.8|185
1711714800000|2024-03-29 12:20:00|72569.3|72549.3|72568.9|72548.9|72570.9|72550.9|72567.1|72547.1|288
1711715100000|2024-03-29 12:25:00|72568.8|72548.8|72569.9|72549.9|72570.1|72550.1|72567.2|72547.2|199
1711715400000|2024-03-29 12:30:00|72570.7|72550.7|72567.4|72547.4|72570.7|72550.7|72565.1|72545.1|301
1711715700000|2024-03-29 12:35:00|72567.7|72547.7|72567.6|72547.6|72568.6|72548.6|72566.5|72546.5|159
1711716000000|2024-03-29 12:40:00|72567|72547|72553.6|72533.6|72567.6|72547.6|72549.7|72529.7|282
1711716300000|2024-03-29 12:45:00|72553.5|72533.5|72552.9|72532.9|72555.6|72535.6|72551|72531|693
1711716600000|2024-03-29 12:50:00|72552.7|72532.7|72551.7|72531.7|72554|72534|72550.3|72530.3|732
1711716900000|2024-03-29 12:55:00|72551.6|72531.6|72552.1|72532.1|72553.8|72533.8|72548.5|72528.5|245
1711717200000|2024-03-29 13:00:00|72552.4|72532.4|72549.6|72529.6|72552.6|72532.6|72547.3|72527.3|284
1711717500000|2024-03-29 13:05:00|72550.3|72530.3|72551|72531|72553.6|72533.6|72549.5|72529.5|180
1711717800000|2024-03-29 13:10:00|72551.1|72531.1|72554.9|72534.9|72555.9|72535.9|72548.7|72528.7|204
1711718100000|2024-03-29 13:15:00|72555.2|72535.2|72559|72539|72559.4|72539.4|72551|72531|306
1711718400000|2024-03-29 13:20:00|72559.2|72539.2|72555.7|72535.7|72559.9|72539.9|72552.6|72532.6|325
1711718700000|2024-03-29 13:25:00|72555.8|72535.8|72551.9|72531.9|72556.3|72536.3|72550.7|72530.7|329
1711719000000|2024-03-29 13:30:00|72551.8|72531.8|72550|72530|72553|72533|72546|72526|392
1711719300000|2024-03-29 13:35:00|72550.2|72530.2|72548.6|72528.6|72551.2|72531.2|72548.2|72528.2|189
1711719600000|2024-03-29 13:40:00|72548.8|72528.8|72553|72533|72553.5|72533.5|72548.6|72528.6|262
1711719900000|2024-03-29 13:45:00|72553.2|72533.2|72552.9|72532.9|72554.1|72534.1|72551.7|72531.7|256
1711720200000|2024-03-29 13:50:00|72553|72533|72552.2|72532.2|72553.8|72533.8|72551.9|72531.9|197
1711720500000|2024-03-29 13:55:00|72552.1|72532.1|72550.9|72530.9|72552.9|72532.9|72550.2|72530.2|257
1711720800000|2024-03-29 14:00:00|72550.8|72530.8|72552|72532|72552.8|72532.8|72550.1|72530.1|254
1711721100000|2024-03-29 14:05:00|72552.1|72532.1|72551.6|72531.6|72552.8|72532.8|72551.2|72531.2|173
1711721400000|2024-03-29 14:10:00|72551.8|72531.8|72549.7|72529.7|72552.5|72532.5|72549.7|72529.7|207
1711721700000|2024-03-29 14:15:00|72549.8|72529.8|72549.7|72529.7|72551.4|72531.4|72548.2|72528.2|219
1711722000000|2024-03-29 14:20:00|72549.5|72529.5|72549.4|72529.4|72550.7|72530.7|72548.4|72528.4|137
1711722300000|2024-03-29 14:25:00|72549.3|72529.3|72550.8|72530.8|72551.4|72531.4|72549.2|72529.2|109
1711722600000|2024-03-29 14:30:00|72550.7|72530.7|72551.6|72531.6|72551.8|72531.8|72550.4|72530.4|114
1711722900000|2024-03-29 14:35:00|72551.7|72531.7|72552.2|72532.2|72552.9|72532.9|72551.3|72531.3|134
1711723200000|2024-03-29 14:40:00|72552.3|72532.3|72552.2|72532.2|72552.8|72532.8|72551.5|72531.5|132
1711723500000|2024-03-29 14:45:00|72552.4|72532.4|72551.8|72531.8|72552.9|72532.9|72551.1|72531.1|119
1711723800000|2024-03-29 14:50:00|72551.7|72531.7|72550.7|72530.7|72552.5|72532.5|72550.6|72530.6|120
1711724100000|2024-03-29 14:55:00|72550.6|72530.6|72549.6|72529.6|72551.6|72531.6|72549.3|72529.3|99
1711724400000|2024-03-29 15:00:00|72549.7|72529.7|72547.5|72527.5|72551.3|72531.3|72546.9|72526.9|97
1711724700000|2024-03-29 15:05:00|72547.4|72527.4|72547.6|72527.6|72552.4|72532.4|72547.4|72527.4|107
1711725000000|2024-03-29 15:10:00|72547.5|72527.5|72547.9|72527.9|72550.5|72530.5|72547.5|72527.5|70
1711725300000|2024-03-29 15:15:00|72547.8|72527.8|72552.2|72532.2|72553.6|72533.6|72547.7|72527.7|128
1711725600000|2024-03-29 15:20:00|72551.9|72531.9|72551.9|72531.9|72552.4|72532.4|72550.6|72530.6|49
1711725900000|2024-03-29 15:25:00|72552|72532|72551.7|72531.7|72552.3|72532.3|72550.6|72530.6|104
1711726200000|2024-03-29 15:30:00|72551.6|72531.6|72551.5|72531.5|72552.3|72532.3|72550|72530|176
1711726500000|2024-03-29 15:35:00|72551.9|72531.9|72551.3|72531.3|72551.9|72536.7|72546.7|72530.8|107
1711726800000|2024-03-29 15:40:00|72551.2|72531.2|72552|72532|72552.2|72536.9|72546.4|72531.2|100
1711727100000|2024-03-29 15:45:00|72552.1|72532.1|72552.6|72532.6|72552.8|72532.8|72551.6|72531.6|112
1711727400000|2024-03-29 15:50:00|72552.4|72532.4|72552.5|72532.5|72552.6|72532.6|72552|72532|93
1711727700000|2024-03-29 15:55:00|72552.4|72532.4|72552.4|72532.4|72553.3|72533.3|72552|72532|90
1711728000000|2024-03-29 16:00:00|72552.3|72532.3|72557.7|72537.7|72557.7|72537.7|72552.3|72532.3|109
1711728300000|2024-03-29 16:05:00|72557.6|72537.6|72556.4|72536.4|72557.6|72537.6|72556.1|72536.1|92
1711728600000|2024-03-29 16:10:00|72556.3|72536.3|72554.2|72534.2|72556.8|72536.8|72554|72534|98
1711728900000|2024-03-29 16:15:00|72554.3|72534.3|72554.9|72534.9|72555|72535|72553.5|72533.5|65
1711729200000|2024-03-29 16:20:00|72554.8|72534.8|72552.7|72532.7|72555.3|72535.3|72552.5|72532.5|136
1711729500000|2024-03-29 16:25:00|72552.9|72532.9|72555.5|72535.5|72556.6|72536.6|72552.9|72532.9|114
1711729800000|2024-03-29 16:30:00|72555|72535|72556.6|72536.6|72558.1|72538.1|72554.5|72534.5|116
1711730100000|2024-03-29 16:35:00|72556.5|72536.5|72563.5|72543.5|72571.9|72551.9|72555.3|72535.3|162
1711730400000|2024-03-29 16:40:00|72563.3|72543.3|72567.3|72547.3|72568.9|72548.9|72563.3|72543.3|170
1711730700000|2024-03-29 16:45:00|72567.2|72547.2|72568.2|72548.2|72570|72550|72565.1|72545.1|175
1711731000000|2024-03-29 16:50:00|72568|72548|72570.1|72550.1|72572.2|72552.2|72565|72545|219
1711731300000|2024-03-29 16:55:00|72569.4|72549.4|72573|72553|72584.8|72562.6|72567.3|72546.4|297
1711731600000|2024-03-29 17:00:00|72573.2|72553.2|72569.7|72549.7|72573.3|72553.3|72568.1|72548.1|195
1711731900000|2024-03-29 17:05:00|72569.8|72549.8|72570|72550|72572.1|72552.1|72568.5|72548.5|149
1711732200000|2024-03-29 17:10:00|72569.8|72549.8|72568|72548|72570.6|72550.6|72567.3|72547.3|136
1711732500000|2024-03-29 17:15:00|72568.1|72548.1|72575.4|72555.4|72579.2|72559.2|72568.1|72548.1|208
1711732800000|2024-03-29 17:20:00|72575.3|72555.3|72575|72555|72576.8|72556.8|72572.4|72552.4|197
1711733100000|2024-03-29 17:25:00|72575.2|72555.2|72569.7|72549.7|72577.6|72557.6|72569.5|72549.5|236
1711733400000|2024-03-29 17:30:00|72569.8|72549.8|72579.1|72559.1|72579.6|72559.6|72569.3|72549.3|134
1711733700000|2024-03-29 17:35:00|72579|72559|72577|72557|72581.1|72561.1|72574.7|72554.7|131
1711734000000|2024-03-29 17:40:00|72576.5|72556.5|72574.7|72554.7|72577.5|72557.5|72570.2|72550.2|308
1711734300000|2024-03-29 17:45:00|72574.4|72554.4|72582.3|72562.3|72584.4|72564.4|72572.2|72552.2|284
1711734600000|2024-03-29 17:50:00|72582.2|72562.2|72583.2|72563.2|72584.3|72564.3|72575.6|72555.6|187
1711734900000|2024-03-29 17:55:00|72583.1|72563.1|72582.7|72562.7|72585.2|72565.2|72580.5|72560.5|226
1711735200000|2024-03-29 18:00:00|72582.9|72562.9|72583.7|72563.7|72586.1|72566.1|72581.4|72561.4|124
1711735500000|2024-03-29 18:05:00|72583.3|72563.3|72585.1|72565.1|72586.1|72566.1|72583.2|72563.2|121
1711735800000|2024-03-29 18:10:00|72584.8|72564.8|72583.6|72563.6|72586|72566|72582|72562|113
1711736100000|2024-03-29 18:15:00|72582.7|72562.7|72588.2|72568.2|72589.6|72569.6|72582.2|72562.2|137
1711736400000|2024-03-29 18:20:00|72588.4|72568.4|72583.5|72563.5|72589.4|72569.4|72582|72562|133
1711736700000|2024-03-29 18:25:00|72583.4|72563.4|72584.6|72564.6|72586.2|72566.2|72583.2|72563.2|73
1711737000000|2024-03-29 18:30:00|72584.7|72564.7|72584.4|72564.4|72590|72566.6|72583.1|72557.6|184
1711737300000|2024-03-29 18:35:00|72584.8|72564.8|72587.3|72567.3|72592.4|72567.3|72583.7|72560.3|112
1711737600000|2024-03-29 18:40:00|72587.1|72567.1|72584|72564|72592.4|72567.7|72583.3|72556.7|89
1711737900000|2024-03-29 18:45:00|72584.4|72564.4|72583.8|72563.8|72593|72565.9|72580.2|72556.8|93
1711738200000|2024-03-29 18:50:00|72583.9|72563.9|72581.5|72561.5|72587.2|72567.2|72581.3|72561.3|130
1711738500000|2024-03-29 18:55:00|72581.3|72561.3|72583.5|72563.5|72593.9|72564.5|72581.2|72554.3|210
1711738800000|2024-03-29 19:00:00|72584|72564|72590.7|72560.4|72590.7|72565.6|72582.3|72560.3|84
1711739100000|2024-03-29 19:05:00|72582.9|72560.3|72589|72558.6|72589.3|72564.9|72581.5|72558|109
1711739400000|2024-03-29 19:10:00|72589.1|72558.9|72582.6|72562.6|72596.9|72565|72581.5|72555.7|97
1711739700000|2024-03-29 19:15:00|72589.5|72557.7|72589.2|72558.2|72591.2|72565.4|72582.2|72557.2|79
1711740000000|2024-03-29 19:20:00|72588.6|72558.6|72583.5|72563.5|72597.1|72570.6|72582.1|72554.7|79
1711740300000|2024-03-29 19:25:00|72583.2|72563.2|72582|72562|72600.3|72565.2|72579.2|72551.3|153
1711740600000|2024-03-29 19:30:00|72581.4|72561.4|72583.6|72563.6|72584.7|72564.7|72580.9|72560.9|157
1711740900000|2024-03-29 19:35:00|72583.5|72563.5|72582.4|72562.4|72592.2|72564.6|72579.8|72552.3|149
1711741200000|2024-03-29 19:40:00|72582.8|72562.8|72582|72562|72590|72563.7|72580.9|72552.9|138
1711741500000|2024-03-29 19:45:00|72581.8|72561.8|72586.6|72554.4|72600.9|72562.7|72580.4|72546.1|335
1711741800000|2024-03-29 19:50:00|72586.7|72554.9|72579.7|72559.7|72591.5|72561.4|72578.7|72551.6|479
1711742100000|2024-03-29 19:55:00|72585.2|72554.5|72580.4|72560.4|72588.2|72561.3|72578.6|72552.8|609
1711742400000|2024-03-29 20:00:00|72580.8|72560.8|72588.6|72555.2|72588.9|72563|72579.9|72553|350
1711742700000|2024-03-29 20:05:00|72588.5|72555.3|72593|72553.8|72611.5|72561.5|72581.3|72539.1|759
1711743000000|2024-03-29 20:10:00|72588.5|72556.3|72588.5|72557.2|72600.2|72562.3|72581.2|72552.1|651
1711743300000|2024-03-29 20:15:00|72590.5|72556.8|72581.8|72561.8|72610.1|72562.9|72580.8|72538.1|608
1711743600000|2024-03-29 20:20:00|72581.9|72561.9|72580.7|72560.7|72597|72563.2|72580.1|72551.9|70
1711743900000|2024-03-29 20:25:00|72580.8|72560.8|72589|72557.9|72602.8|72562.7|72580.7|72546.3|240
1711744200000|2024-03-29 20:30:00|72590|72557.5|72580.8|72560.8|72592.3|72564.3|72579.2|72554.3|174
1711744500000|2024-03-29 20:35:00|72580.7|72560.7|72582.9|72562.9|72583.7|72563.7|72580.7|72560.7|81
1711744800000|2024-03-29 20:40:00|72583|72563|72584.4|72564.4|72586.9|72566.9|72578.6|72558.6|106
1711745100000|2024-03-29 20:45:00|72584.3|72564.3|72579.1|72559.1|72589.6|72569.6|72576.2|72556.2|124
1711745400000|2024-03-29 20:50:00|72579|72559|72584.6|72564.6|72586.7|72566.7|72578.5|72558.5|189
1711745700000|2024-03-29 20:55:00|72583|72563|72588.6|72568.6|72588.6|72568.6|72581.1|72561.1|68
1711746000000|2024-03-29 21:00:00|72587|72567|72590.5|72570.5|72590.5|72570.5|72587|72567|2
1711915200000|2024-03-31 20:00:00|72584.9|72562.9|72584.7|72562.7|72585|72563|72567.5|72545.5|7
1711915500000|2024-03-31 20:05:00|72567.5|72545.5|72567.5|72545.5|72579.1|72557.1|72567.5|72545.5|3
1711915800000|2024-03-31 20:10:00|72584.8|72562.8|72584.8|72562.8|72584.8|72562.8|72584.8|72562.8|1
1711916100000|2024-03-31 20:15:00|72577.9|72555.9|72564|72542|72577.9|72555.9|72564|72542|2
1711916400000|2024-03-31 20:20:00|72578.1|72556.1|72574.4|72552.4|72578.1|72556.1|72564|72542|5
1711916700000|2024-03-31 20:25:00|72564|72542|72574.1|72552.1|72574.4|72552.4|72564|72542|4
1711917000000|2024-03-31 20:30:00|72574.3|72552.3|72578.5|72556.5|72618.4|72556.5|72574.2|72492.4|4
1711917300000|2024-03-31 20:35:00|72564|72542|72618.4|72492.4|72618.4|72542|72564|72492.4|2
1711917600000|2024-03-31 20:40:00|72578.8|72556.8|72618.7|72492.7|72618.7|72556.8|72564|72492.7|4
1711917900000|2024-03-31 20:45:00|72578.8|72556.8|72616|72490|72618.7|72556.8|72564|72490|7
1711918200000|2024-03-31 20:50:00|72579.1|72557.1|72579.1|72557.1|72579.1|72557.1|72579.1|72557.1|1
1711918500000|2024-03-31 20:55:00|72616|72490|72570.3|72548.3|72616|72555.2|72570.3|72490|4
1711918800000|2024-03-31 21:00:00|72576.7|72554.7|72624.5|72505.5|72627.4|72557.6|72575.6|72503.9|35
1711919100000|2024-03-31 21:05:00|72631.4|72512.4|72638.1|72532.3|72639|72538.7|72596.9|72512.4|44
1711919400000|2024-03-31 21:10:00|72620|72536.9|72609.5|72527.9|72625.2|72539.2|72608|72513.4|51
1711919700000|2024-03-31 21:15:00|72611.3|72527.7|72611.9|72516.4|72620.9|72529.8|72610.4|72508.2|24
1711920000000|2024-03-31 21:20:00|72620.9|72508.2|72611.9|72516.4|72620.9|72527.8|72611.9|72508.2|17
1711920300000|2024-03-31 21:25:00|72620.9|72508.2|72614|72522|72620.9|72527.5|72611.9|72508.2|15
1711920600000|2024-03-31 21:30:00|72620.4|72507.8|72615.5|72509.4|72620.4|72525.3|72602.6|72507.8|48
1711920900000|2024-03-31 21:35:00|72602.6|72520.3|72604.4|72527.3|72615.2|72535.6|72602.4|72509.3|22
1711921200000|2024-03-31 21:40:00|72609.2|72521.6|72609.9|72521.4|72615.4|72533.3|72601.8|72510.1|21
1711921500000|2024-03-31 21:45:00|72610|72521.2|72605.6|72526.5|72613.3|72532.6|72605.3|72517.2|18
1711921800000|2024-03-31 21:50:00|72604.7|72526.1|72605.3|72526.8|72605.8|72528.6|72603|72526|17
1711922100000|2024-03-31 21:55:00|72605.2|72531.6|72601.7|72529.8|72605.3|72537.2|72600.5|72526.3|20
1711922400000|2024-03-31 22:00:00|72601.6|72531.1|72624.8|72505.8|72626.1|72531.1|72600.3|72505.5|72
1711922700000|2024-03-31 22:05:00|72625.3|72506.3|72622.6|72510.3|72626.7|72513.2|72621.6|72505.8|99
1711923000000|2024-03-31 22:10:00|72622.5|72510.4|72616.2|72512.7|72626.7|72512.7|72615.5|72504.4|212
1711923300000|2024-03-31 22:15:00|72621.5|72507.8|72588.9|72522.3|72621.5|72530.4|72587.1|72507.8|331
1711923600000|2024-03-31 22:20:00|72588.8|72524.7|72589.9|72523.6|72596.3|72530.8|72579|72514.3|334
1711923900000|2024-03-31 22:25:00|72590.1|72523.5|72582.6|72523.4|72600.1|72529.5|72582.5|72513|280
1711924200000|2024-03-31 22:30:00|72582.8|72523.1|72580.9|72524.7|72584|72525.5|72573.4|72520.8|196
1711924500000|2024-03-31 22:35:00|72576.5|72524.3|72582.6|72529|72586.2|72536.2|72574.7|72522.8|367
1711924800000|2024-03-31 22:40:00|72582.5|72529.2|72571.2|72532.8|72586.7|72533.7|72564.1|72523.7|448
1711925100000|2024-03-31 22:45:00|72572|72533.1|72576.5|72528.6|72577.6|72533.2|72568.6|72525.9|332
1711925400000|2024-03-31 22:50:00|72576.6|72528.7|72577.6|72532.9|72579.4|72534.2|72571.5|72527.6|108
1711925700000|2024-03-31 22:55:00|72579.4|72529.7|72580|72525|72597.3|72534|72556.7|72520.8|249
1711926000000|2024-03-31 23:00:00|72580.9|72524.1|72560.7|72540.7|72580.9|72544|72560.7|72524.1|241
1711926300000|2024-03-31 23:05:00|72560.8|72540.8|72561.2|72541.2|72571.3|72542.4|72560.1|72531|193
1711926600000|2024-03-31 23:10:00|72561.1|72541.1|72560.3|72540.3|72571.5|72541.9|72559.8|72531.6|168
1711926900000|2024-03-31 23:15:00|72565.2|72535.2|72564.4|72533.5|72584.4|72547.6|72559.8|72532.1|290
1711927200000|2024-03-31 23:20:00|72564.2|72533.4|72557.2|72537.2|72566.1|72541.2|72556.1|72531.7|183
1711927500000|2024-03-31 23:25:00|72558.3|72538.3|72554.5|72534.5|72565.6|72538.9|72554|72525|258
1711927800000|2024-03-31 23:30:00|72554.1|72534.1|72551.5|72531.5|72563.8|72537.8|72546.7|72526.7|336
1711928100000|2024-03-31 23:35:00|72551.2|72531.2|72551.3|72531.3|72552.4|72532.4|72549.9|72529.9|215
1711928400000|2024-03-31 23:40:00|72566.8|72530.3|72545.5|72525.5|72567|72536.5|72541.7|72521.7|538
1711928700000|2024-03-31 23:45:00|72545.2|72525.2|72528.6|72508.6|72549.8|72529.8|72528.1|72508.1|687
1711929000000|2024-03-31 23:50:00|72528.3|72508.3|72524.2|72504.2|72531.2|72511.2|72520.6|72500.6|728
1711929300000|2024-03-31 23:55:00|72524.8|72504.8|72518.7|72498.7|72530.5|72510.5|72512.6|72492.6|787
1711929600000|2024-04-01 00:00:00|72518.3|72498.3|72511.6|72491.6|72520.7|72500.7|72510.4|72490.4|413
1711929900000|2024-04-01 00:05:00|72511.5|72491.5|72518.8|72498.8|72519.2|72499.2|72505.8|72485.8|392
1711930200000|2024-04-01 00:10:00|72517.9|72497.9|72531.4|72511.4|72533.8|72513.8|72517.7|72497.7|424
1711930500000|2024-04-01 00:15:00|72531.5|72511.5|72530.2|72510.2|72537.2|72517.2|72527.9|72507.9|421
1711930800000|2024-04-01 00:20:00|72530.3|72510.3|72539.7|72519.7|72542.8|72522.8|72528.7|72508.7|412
1711931100000|2024-04-01 00:25:00|72539.6|72519.6|72545.8|72525.8|72546.7|72526.7|72536.9|72516.9|519
1711931400000|2024-04-01 00:30:00|72546.8|72526.8|72539.4|72519.4|72547.2|72527.2|72534|72514|442
1711931700000|2024-04-01 00:35:00|72538.7|72518.7|72529.9|72509.9|72542|72522|72529.7|72509.7|485
1711932000000|2024-04-01 00:40:00|72530|72510|72530.4|72510.4|72531.9|72511.9|72524.2|72504.2|426
1711932300000|2024-04-01 00:45:00|72529.8|72509.8|72521.6|72501.6|72536.8|72516.8|72521.6|72501.6|382
1711932600000|2024-04-01 00:50:00|72521.8|72501.8|72527.7|72507.7|72528.1|72508.1|72507.8|72487.8|471
1711932900000|2024-04-01 00:55:00|72529.3|72509.3|72527.3|72507.3|72544.4|72524.4|72521.4|72505.6|367
1711933200000|2024-04-01 01:00:00|72527.2|72507.2|72525.7|72515.7|72533.4|72520|72521.4|72503|592
1711933500000|2024-04-01 01:05:00|72525.9|72515.9|72526|72506|72529.9|72516.3|72518.2|72498.2|450
1711933800000|2024-04-01 01:10:00|72525.7|72505.7|72532.1|72512.1|72533|72513|72522.2|72502.2|497
1711934100000|2024-04-01 01:15:00|72532.9|72512.9|72532.2|72512.2|72536|72516|72495.2|72475.2|447
1711934400000|2024-04-01 01:20:00|72532.1|72512.1|72535.5|72515.5|72545.8|72525.8|72532.1|72512.1|362
1711934700000|2024-04-01 01:25:00|72536.5|72516.5|72533.6|72513.6|72541.9|72521.9|72526.6|72506.6|431
1711935000000|2024-04-01 01:30:00|72533.7|72513.7|72535.7|72515.7|72545.1|72525.1|72528.3|72508.3|448
1711935300000|2024-04-01 01:35:00|72534.3|72514.3|72562.5|72542.5|72564.2|72544.2|72533.9|72513.9|512
1711935600000|2024-04-01 01:40:00|72562.1|72542.1|72576.8|72556.8|72578.1|72558.1|72556.3|72538.6|544
1711935900000|2024-04-01 01:45:00|72576.3|72556.3|72569.4|72549.4|72581.9|72561.9|72561.6|72541.6|608
1711936200000|2024-04-01 01:50:00|72568.9|72548.9|72555.7|72535.7|72568.9|72548.9|72552.4|72532.4|454
1711936500000|2024-04-01 01:55:00|72555.6|72535.6|72543.6|72533.6|72561.6|72541.6|72539.7|72523.4|510
1711936800000|2024-04-01 02:00:00|72543.7|72533.7|72535.8|72525.8|72548.8|72534.1|72534.3|72519|473
1711937100000|2024-04-01 02:05:00|72536.3|72526.3|72532|72522|72543.2|72527.8|72530.2|72514.4|444
1711937400000|2024-04-01 02:10:00|72531.8|72521.8|72526.7|72506.7|72538.7|72523.1|72522.6|72506.6|319
1711937700000|2024-04-01 02:15:00|72526.6|72506.6|72515.4|72505.4|72526.8|72510.4|72510.6|72495.7|457
1711938000000|2024-04-01 02:20:00|72515.9|72505.9|72516.6|72506.6|72517.5|72507.5|72514.5|72504.5|266
1711938300000|2024-04-01 02:25:00|72516.7|72506.7|72523.1|72513.1|72530.8|72515.8|72516.6|72506|335
1711938600000|2024-04-01 02:30:00|72523|72513|72531.6|72511.6|72532.2|72516.2|72522.5|72510.8|322
1711938900000|2024-04-01 02:35:00|72531.7|72511.7|72512.1|72492.1|72532.5|72513.9|72511.9|72491.9|354
1711939200000|2024-04-01 02:40:00|72512|72492|72507.2|72487.2|72512|72496|72490.4|72470.4|385
1711939500000|2024-04-01 02:45:00|72507.1|72487.1|72499.2|72479.2|72507.1|72491.9|72487.6|72471.5|346
1711939800000|2024-04-01 02:50:00|72499.3|72479.3|72509.8|72489.8|72511.5|72495.2|72496.7|72478.9|321
1711940100000|2024-04-01 02:55:00|72509.7|72489.7|72509.1|72489.1|72510.3|72490.3|72507.2|72487.2|278
1711940400000|2024-04-01 03:00:00|72508.9|72488.9|72511.2|72501.2|72518.3|72503.2|72504.7|72488.7|351
1711940700000|2024-04-01 03:05:00|72511.3|72501.3|72517.5|72507.5|72523.6|72511.2|72510.3|72498|347
1711941000000|2024-04-01 03:10:00|72517.4|72507.4|72528|72508|72528.7|72512.9|72517.4|72503.3|284
1711941300000|2024-04-01 03:15:00|72528.1|72508.1|72528.1|72508.1|72531.3|72516|72522.1|72507.7|340
1711941600000|2024-04-01 03:20:00|72528|72508|72524.2|72514.2|72530.1|72514.8|72523.1|72508|137
1711941900000|2024-04-01 03:25:00|72524.6|72514.6|72520.4|72500.4|72529.1|72515.1|72515.4|72499.9|247
1711942200000|2024-04-01 03:30:00|72519.7|72499.7|72511.9|72491.9|72519.7|72499.7|72507.6|72487.6|280
1711942500000|2024-04-01 03:35:00|72511.8|72491.8|72508.8|72488.8|72512.1|72492.1|72507.7|72487.7|341
1711942800000|2024-04-01 03:40:00|72508.9|72488.9|72510.1|72500.1|72516.6|72500.4|72508.8|72488.8|192
1711943100000|2024-04-01 03:45:00|72509.9|72499.9|72502.7|72482.7|72510|72500|72497.1|72482.2|244
1711943400000|2024-04-01 03:50:00|72502.8|72482.8|72492.4|72482.4|72503|72487.9|72491.1|72481.1|211
1711943700000|2024-04-01 03:55:00|72494.1|72484.1|72488.6|72478.6|72500.3|72485|72488.6|72476.5|256
1711944000000|2024-04-01 04:00:00|72488.5|72478.5|72488.5|72478.5|72500.2|72483.4|72488|72473.3|298
1711944300000|2024-04-01 04:05:00|72488.6|72478.6|72499.6|72479.6|72499.9|72482.2|72486.6|72471.5|259
1711944600000|2024-04-01 04:10:00|72499.9|72479.9|72509.7|72489.7|72512.2|72492.2|72498.3|72479.8|263
1711944900000|2024-04-01 04:15:00|72509.8|72489.8|72509.9|72489.9|72511.8|72491.8|72509.4|72489.4|367
1711945200000|2024-04-01 04:20:00|72509.8|72489.8|72514.2|72494.2|72515.1|72496|72505.4|72489.8|324
1711945500000|2024-04-01 04:25:00|72514.3|72494.3|72513.2|72493.2|72515.7|72495.7|72512|72492|263
1711945800000|2024-04-01 04:30:00|72513.3|72493.3|72515|72495|72518.2|72498.2|72512.3|72492.3|306
1711946100000|2024-04-01 04:35:00|72515.1|72495.1|72520.9|72500.9|72523.5|72503.5|72514.2|72494.2|253
1711946400000|2024-04-01 04:40:00|72520.8|72500.8|72521.7|72501.7|72522.8|72507.8|72516.4|72499.7|270
1711946700000|2024-04-01 04:45:00|72521.8|72501.8|72527.6|72507.6|72527.6|72507.9|72511.1|72496.1|243
1711947000000|2024-04-01 04:50:00|72527.7|72507.7|72528.5|72508.5|72528.9|72508.9|72527.2|72507.2|165
1711947300000|2024-04-01 04:55:00|72528.6|72508.6|72528.9|72508.9|72531.3|72516.2|72526.1|72506.1|338
1711947600000|2024-04-01 05:00:00|72529.5|72509.5|72529.1|72519.1|72534.4|72519.3|72526.2|72509.3|300
1711947900000|2024-04-01 05:05:00|72529.2|72519.2|72530.2|72510.2|72533.7|72519.3|72527|72510.2|182
1711948200000|2024-04-01 05:10:00|72530.3|72510.3|72529.1|72509.1|72532.9|72517.2|72522.1|72507.2|255
1711948500000|2024-04-01 05:15:00|72529.2|72509.2|72537.7|72517.7|72538.3|72518.3|72528|72508|273
1711948800000|2024-04-01 05:20:00|72537.5|72517.5|72537.9|72517.9|72541.8|72521.8|72536.3|72516.3|220
1711949100000|2024-04-01 05:25:00|72537.8|72517.8|72538.6|72518.6|72538.7|72523.1|72533.1|72516.8|284
1711949400000|2024-04-01 05:30:00|72538.5|72518.5|72541.7|72521.7|72547|72527|72533.9|72516.2|273
1711949700000|2024-04-01 05:35:00|72541.8|72521.8|72548.2|72528.2|72551.6|72531.6|72538.6|72518.6|288
1711950000000|2024-04-01 05:40:00|72548.5|72528.5|72548|72528|72558.3|72538.3|72545.5|72525.5|349
1711950300000|2024-04-01 05:45:00|72547.8|72527.8|72541|72521|72549.8|72529.8|72536.7|72516.7|248
1711950600000|2024-04-01 05:50:00|72540.9|72520.9|72533.7|72513.7|72541.1|72521.1|72530.5|72510.5|326
1711950900000|2024-04-01 05:55:00|72533.8|72513.8|72529.3|72509.3|72535.2|72515.2|72526.1|72506.1|236
1711951200000|2024-04-01 06:00:00|72531|72511|72524.8|72504.8|72532.5|72512.5|72519.6|72499.6|329
1711951500000|2024-04-01 06:05:00|72524.7|72504.7|72529.4|72509.4|72530.2|72514.9|72521.1|72501.2|277
1711951800000|2024-04-01 06:10:00|72529.1|72509.1|72529.3|72509.3|72531.4|72511.4|72527.6|72507.6|225
1711952100000|2024-04-01 06:15:00|72529.9|72509.9|72526.7|72506.7|72530.6|72510.9|72520.7|72505.3|232
1711952400000|2024-04-01 06:20:00|72526.6|72506.6|72528.9|72508.9|72538|72518|72526.3|72506.3|334
1711952700000|2024-04-01 06:25:00|72529|72509|72529.8|72509.8|72532.5|72512.5|72528.3|72508.3|243
1711953000000|2024-04-01 06:30:00|72529.9|72509.9|72534.2|72524.2|72543.9|72526.9|72529.3|72509.3|301
1711953300000|2024-04-01 06:35:00|72534.3|72524.3|72536.2|72526.2|72539.7|72527.1|72530.9|72517.8|241
1711953600000|2024-04-01 06:40:00|72536.3|72526.3|72529.9|72509.9|72540.8|72526.3|72529.5|72509.7|280
1711953900000|2024-04-01 06:45:00|72529.8|72509.8|72531.5|72521.5|72533.2|72522.8|72524.1|72508.2|206
1711954200000|2024-04-01 06:50:00|72531.3|72521.3|72537.5|72517.5|72537.9|72523.6|72529.4|72515.6|254
1711954500000|2024-04-01 06:55:00|72537.6|72517.6|72534.3|72514.3|72538.3|72524.1|72531.3|72511.3|263
1711954800000|2024-04-01 07:00:00|72534.4|72514.4|72523.2|72513.2|72534.5|72517|72522.5|72509.2|361
1711955100000|2024-04-01 07:05:00|72523.3|72513.3|72528.7|72508.7|72533.1|72518.1|72523.2|72507.8|334
1711955400000|2024-04-01 07:10:00|72528.8|72508.8|72526.5|72506.5|72530.6|72511.7|72521.5|72502.8|258
1711955700000|2024-04-01 07:15:00|72526.6|72506.6|72518.6|72498.6|72530.3|72510.3|72518.6|72498.6|256
1711956000000|2024-04-01 07:20:00|72518.4|72498.4|72516.5|72496.5|72522.5|72502.5|72513.5|72493.5|328
1711956300000|2024-04-01 07:25:00|72516.6|72496.6|72510.8|72490.8|72518.7|72498.7|72506.9|72490.4|287
1711956600000|2024-04-01 07:30:00|72510.7|72490.7|72510.9|72490.9|72511.8|72491.8|72505.8|72485.8|375
1711956900000|2024-04-01 07:35:00|72511|72491|72516.5|72496.5|72517|72501.4|72505|72489.3|416
1711957200000|2024-04-01 07:40:00|72516.4|72496.4|72524.7|72504.7|72525.1|72510.3|72508.9|72494|227
1711957500000|2024-04-01 07:45:00|72524.6|72504.6|72526.6|72506.6|72526.7|72506.7|72522.5|72502.5|211
1711957800000|2024-04-01 07:50:00|72526.7|72506.7|72511.4|72491.4|72526.7|72506.7|72511.4|72491.4|289
1711958100000|2024-04-01 07:55:00|72511.5|72491.5|72512.9|72492.9|72514.4|72494.4|72508.5|72488.5|250
1711958400000|2024-04-01 08:00:00|72512.8|72492.8|72511.1|72491.1|72513.6|72493.6|72507|72487|272
1711958700000|2024-04-01 08:05:00|72511|72491|72507.9|72487.9|72511.8|72494.7|72503|72487.5|199
1711959000000|2024-04-01 08:10:00|72507.8|72487.8|72506.1|72496.1|72508.1|72496.1|72502.6|72487.5|193
1711959300000|2024-04-01 08:15:00|72505.8|72495.8|72515|72495|72515.3|72498.9|72504.9|72490|143
1711959600000|2024-04-01 08:20:00|72515.1|72495.1|72508.1|72488.1|72515.1|72500.1|72505.1|72485.1|205
1711959900000|2024-04-01 08:25:00|72508|72488|72502.2|72482.2|72508.2|72488.2|72501.3|72481.3|236
1711960200000|2024-04-01 08:30:00|72502.4|72482.4|72499.9|72489.9|72505.4|72489.9|72495|72480|171
1711960500000|2024-04-01 08:35:00|72499.4|72489.4|72504.6|72484.6|72504.9|72489.4|72499.3|72483.3|200
1711960800000|2024-04-01 08:40:00|72504.7|72484.7|72511.9|72491.9|72513.1|72493.1|72504.5|72484.5|202
1711961100000|2024-04-01 08:45:00|72511.8|72491.8|72511.3|72491.3|72512.3|72492.3|72510|72490|142
1711961400000|2024-04-01 08:50:00|72511.5|72491.5|72513.2|72493.2|72513.2|72496.9|72505.1|72490.9|209
1711961700000|2024-04-01 08:55:00|72513.1|72493.1|72504.5|72494.5|72513.3|72497.5|72504.1|72488.3|162
1711962000000|2024-04-01 09:00:00|72505.3|72495.3|72507.5|72497.5|72511|72498|72504.6|72489.4|213
1711962300000|2024-04-01 09:05:00|72507.4|72497.4|72507|72487|72512.6|72497.5|72500.2|72485.2|194
1711962600000|2024-04-01 09:10:00|72507.1|72487.1|72506.6|72496.6|72508.1|72498.1|72500.3|72486.8|142
1711962900000|2024-04-01 09:15:00|72506.7|72496.7|72504.2|72494.2|72506.8|72496.8|72504.2|72494.2|181
1711963200000|2024-04-01 09:20:00|72504.1|72494.1|72506|72496|72511.1|72496.2|72503.5|72490.9|190
1711963500000|2024-04-01 09:25:00|72506.1|72496.1|72510.8|72490.8|72512|72496.9|72503.6|72490.8|212
1711963800000|2024-04-01 09:30:00|72510.7|72490.7|72510.6|72490.6|72511.5|72491.5|72510|72490|209
1711964100000|2024-04-01 09:35:00|72510.5|72490.5|72506.5|72496.5|72511.6|72496.8|72506.2|72490.4|201
1711964400000|2024-04-01 09:40:00|72506.6|72496.6|72513.2|72493.2|72514|72497.9|72506.6|72492.1|348
1711964700000|2024-04-01 09:45:00|72513.3|72493.3|72516.8|72496.8|72521|72506.1|72508.2|72493.1|204
1711965000000|2024-04-01 09:50:00|72513|72503|72514.9|72494.9|72518.9|72503.6|72513|72494.8|194
1711965300000|2024-04-01 09:55:00|72514.8|72494.8|72519.9|72499.9|72520.2|72500.2|72514.8|72494.8|227
1711965600000|2024-04-01 10:00:00|72520|72500|72532.7|72512.7|72532.7|72512.7|72519.7|72499.7|267
1711965900000|2024-04-01 10:05:00|72532.8|72512.8|72533.3|72513.3|72534.8|72519.8|72527.8|72512.8|167
1711966200000|2024-04-01 10:10:00|72533.4|72513.4|72527.5|72517.5|72533.4|72518.4|72527.5|72512.2|180
1711966500000|2024-04-01 10:15:00|72527.4|72517.4|72533.3|72513.3|72535|72518.4|72527.2|72512.3|169
1711966800000|2024-04-01 10:20:00|72533.4|72513.4|72527.2|72517.2|72533.8|72518|72525.9|72512|170
1711967100000|2024-04-01 10:25:00|72527.3|72517.3|72528.2|72518.2|72528.7|72518.7|72527.2|72517.2|173
1711967400000|2024-04-01 10:30:00|72528.1|72518.1|72534.8|72514.8|72535|72518.4|72526.9|72512.6|218
1711967700000|2024-04-01 10:35:00|72534.9|72514.9|72533.9|72513.9|72542.7|72523.7|72530.1|72513.6|193
1711968000000|2024-04-01 10:40:00|72534|72514|72540.6|72520.6|72541.4|72521.4|72533.9|72513.9|169
1711968300000|2024-04-01 10:45:00|72540.5|72520.5|72540.8|72520.8|72541|72521|72538.7|72518.7|200
1711968600000|2024-04-01 10:50:00|72540.9|72520.9|72544.6|72524.6|72544.9|72524.9|72538.4|72518.4|240
1711968900000|2024-04-01 10:55:00|72544.7|72524.7|72537.6|72527.6|72546.8|72529.4|72535.5|72524.5|255
1711969200000|2024-04-01 11:00:00|72537.2|72527.2|72533.9|72513.9|72539.1|72527.5|72532|72512|266
1711969500000|2024-04-01 11:05:00|72534.3|72514.3|72534.5|72514.5|72537.8|72518.4|72528.2|72513.2|242
1711969800000|2024-04-01 11:10:00|72534.6|72514.6|72534|72514|72534.9|72519.7|72527.2|72512.1|351
1711970100000|2024-04-01 11:15:00|72534.1|72514.1|72528.2|72518.2|72536.5|72518.3|72527.4|72512.7|400
1711970400000|2024-04-01 11:20:00|72528.1|72518.1|72533.4|72513.4|72534.7|72518.7|72527.9|72512.2|333
1711970700000|2024-04-01 11:25:00|72533.5|72513.5|72535.8|72515.8|72540.7|72522.1|72532.1|72513.3|396
1711971000000|2024-04-01 11:30:00|72535.7|72515.7|72539.4|72519.4|72541|72525.5|72533.3|72515.6|309
1711971300000|2024-04-01 11:35:00|72539.5|72519.5|72537.6|72517.6|72542.6|72527.1|72536.5|72517.6|282
1711971600000|2024-04-01 11:40:00|72537.9|72517.9|72541.6|72521.6|72542.5|72526.4|72536.4|72516.9|255
1711971900000|2024-04-01 11:45:00|72541.7|72521.7|72543.7|72523.7|72545.6|72525.6|72538.9|72518.9|364
1711972200000|2024-04-01 11:50:00|72543.6|72523.6|72534.8|72524.8|72543.8|72527|72534.1|72519|373
1711972500000|2024-04-01 11:55:00|72534.9|72524.9|72538.6|72518.6|72541.3|72526.6|72533.7|72518.6|204
1711972800000|2024-04-01 12:00:00|72537.8|72517.8|72536.2|72526.2|72541.7|72526.8|72535.3|72517.5|423
1711973100000|2024-04-01 12:05:00|72536.1|72526.1|72547|72537|72554.2|72538.8|72536|72526|449
1711973400000|2024-04-01 12:10:00|72546.9|72536.9|72549.4|72539.4|72557.2|72542.1|72546.7|72531.3|490
1711973700000|2024-04-01 12:15:00|72549.5|72539.5|72547|72537|72550.3|72540.3|72541.5|72531.5|372
1711974000000|2024-04-01 12:20:00|72547.2|72537.2|72547.6|72537.6|72556.4|72540.3|72544|72533.5|446
1711974300000|2024-04-01 12:25:00|72547.7|72537.7|72542.2|72532.2|72548.1|72538.1|72541.6|72531.6|391
1711974600000|2024-04-01 12:30:00|72542.1|72532.1|72536.1|72526.1|72542.4|72532.4|72534.9|72524.9|353
1711974900000|2024-04-01 12:35:00|72536.2|72526.2|72526.6|72506.6|72536.8|72526.8|72520.9|72505.9|340
1711975200000|2024-04-01 12:40:00|72526.4|72506.4|72523.2|72513.2|72534.7|72518.9|72522.4|72506.2|396
1711975500000|2024-04-01 12:45:00|72523.3|72513.3|72535|72515|72535.1|72516.1|72521|72505.9|503
1711975800000|2024-04-01 12:50:00|72535.1|72515.1|72531.4|72521.4|72542.4|72527.5|72529.3|72515.1|418
1711976100000|2024-04-01 12:55:00|72531.3|72521.3|72528.9|72518.9|72532.7|72522.7|72528.5|72518.5|437
1711976400000|2024-04-01 13:00:00|72529.1|72519.1|72535.8|72515.8|72542.7|72525.5|72528.7|72512.7|523
1711976700000|2024-04-01 13:05:00|72535.4|72515.4|72531.3|72521.3|72537.8|72521.6|72531.1|72515.1|367
1711977000000|2024-04-01 13:10:00|72531.4|72521.4|72543.4|72523.4|72543.8|72528.8|72527.3|72517.3|425
1711977300000|2024-04-01 13:15:00|72543.3|72523.3|72538|72528|72543.4|72528|72532.2|72518.2|418
1711977600000|2024-04-01 13:20:00|72538.1|72528.1|72532.4|72522.4|72543.6|72533.6|72530|72520|439
1711977900000|2024-04-01 13:25:00|72532.3|72522.3|72543.7|72523.7|72543.7|72528.1|72528|72518|432
1711978200000|2024-04-01 13:30:00|72543.2|72523.2|72548|72528|72548.8|72532.5|72532.4|72520.6|658
1711978500000|2024-04-01 13:35:00|72547.9|72527.9|72537|72527|72548.7|72529|72534.4|72520.1|465
1711978800000|2024-04-01 13:40:00|72537.1|72527.1|72542.7|72522.7|72545.8|72528.6|72536.2|72521.2|367
1711979100000|2024-04-01 13:45:00|72542.2|72522.2|72554.9|72534.9|72558.5|72542.4|72537.2|72517.2|614
1711979400000|2024-04-01 13:50:00|72554.8|72534.8|72553.4|72533.4|72558.9|72543.7|72547.8|72527.8|575
1711979700000|2024-04-01 13:55:00|72551.5|72531.5|72548.9|72528.9|72556.1|72536.1|72548.5|72528.5|459
1711980000000|2024-04-01 14:00:00|72550.8|72530.8|72585.4|72565.4|72587.3|72567.3|72550.8|72529.7|741
1711980300000|2024-04-01 14:05:00|72585.2|72565.2|72587.2|72567.2|72591.2|72572.1|72581.2|72561.2|731
1711980600000|2024-04-01 14:10:00|72587.4|72567.4|72590|72570|72593.8|72573.8|72583.9|72563.9|581
1711980900000|2024-04-01 14:15:00|72589.9|72569.9|72599.9|72579.9|72600|72582.6|72588.1|72569.1|569
1711981200000|2024-04-01 14:20:00|72599.8|72579.8|72591.6|72581.6|72603.7|72589.8|72591.6|72579.8|528
1711981500000|2024-04-01 14:25:00|72591.8|72581.8|72592|72582|72594|72584|72588.3|72578.3|354
1711981800000|2024-04-01 14:30:00|72592.1|72582.1|72592.6|72582.6|72601.6|72587.3|72587.3|72574.5|466
1711982100000|2024-04-01 14:35:00|72592.5|72582.5|72604.9|72584.9|72607|72592.6|72592.2|72582.2|558
1711982400000|2024-04-01 14:40:00|72604.8|72584.8|72606|72586|72608.3|72592|72600.8|72583.6|356
1711982700000|2024-04-01 14:45:00|72606.1|72586.1|72582.4|72572.4|72606.1|72591.2|72582.4|72567.3|428
1711983000000|2024-04-01 14:50:00|72582.2|72572.2|72593.3|72573.3|72595.8|72578.6|72581.8|72567.4|375
1711983300000|2024-04-01 14:55:00|72593.4|72573.4|72597.4|72577.4|72597.7|72580|72590|72571.6|328
1711983600000|2024-04-01 15:00:00|72597.3|72577.3|72606.7|72586.7|72607.4|72587.4|72590|72573.2|465
1711983900000|2024-04-01 15:05:00|72606.6|72586.6|72615.8|72595.8|72616.9|72596.9|72606.3|72586.3|399
1711984200000|2024-04-01 15:10:00|72615.7|72595.7|72612.5|72592.5|72624.5|72604.5|72612.4|72592.4|376
1711984500000|2024-04-01 15:15:00|72612.6|72592.6|72609.9|72589.9|72614.2|72594.2|72609.4|72589.4|393
1711984800000|2024-04-01 15:20:00|72609.8|72589.8|72610.1|72590.1|72616.4|72596.4|72605.8|72585.8|408
1711985100000|2024-04-01 15:25:00|72610.2|72590.2|72616.4|72596.4|72622.4|72602.4|72610.2|72590.2|445
1711985400000|2024-04-01 15:30:00|72615.8|72595.8|72623.8|72603.8|72627.8|72607.8|72615.8|72595.8|419
1711985700000|2024-04-01 15:35:00|72623.7|72603.7|72631.5|72611.5|72631.8|72611.8|72623.7|72603.7|399
1711986000000|2024-04-01 15:40:00|72631.4|72611.4|72627.8|72607.8|72632|72612|72627.3|72607.3|376
1711986300000|2024-04-01 15:45:00|72627.9|72607.9|72628.2|72608.2|72630.3|72610.3|72625.8|72605.8|403
1711986600000|2024-04-01 15:50:00|72628.3|72608.3|72626.1|72606.1|72631.6|72611.6|72624.7|72604.7|418
1711986900000|2024-04-01 15:55:00|72626.2|72606.2|72623.4|72603.4|72626.3|72608.8|72616.8|72600.8|390
1711987200000|2024-04-01 16:00:00|72623.5|72603.5|72627.2|72607.2|72628.1|72610.2|72620.2|72603.2|334
1711987500000|2024-04-01 16:05:00|72627.3|72607.3|72632.2|72612.2|72632.5|72612.5|72626.5|72606.5|278
1711987800000|2024-04-01 16:10:00|72632.1|72612.1|72628|72608|72634.3|72614.3|72627|72607|296
1711988100000|2024-04-01 16:15:00|72628.2|72608.2|72630.9|72610.9|72631.7|72614.4|72623|72606.9|259
1711988400000|2024-04-01 16:20:00|72631|72611|72621.3|72601.3|72631.6|72615.6|72619.3|72599.3|315
1711988700000|2024-04-01 16:25:00|72621.5|72601.5|72627.6|72607.6|72627.6|72607.6|72621.2|72601.2|293
1711989000000|2024-04-01 16:30:00|72627.5|72607.5|72630|72610|72632.4|72617.5|72620.1|72604.1|350
1711989300000|2024-04-01 16:35:00|72629.8|72609.8|72618.3|72598.3|72630.6|72615.4|72618.3|72598.3|330
1711989600000|2024-04-01 16:40:00|72618.4|72598.4|72617.4|72597.4|72623.7|72603.7|72616.5|72596.5|327
1711989900000|2024-04-01 16:45:00|72617.5|72597.5|72621.4|72601.4|72622.5|72602.5|72617.5|72597.5|375
1711990200000|2024-04-01 16:50:00|72621.6|72601.6|72621.7|72601.7|72622.3|72602.3|72618.1|72598.1|337
1711990500000|2024-04-01 16:55:00|72621.8|72601.8|72621.7|72601.7|72622.6|72602.6|72618.2|72598.2|325
1711990800000|2024-04-01 17:00:00|72621.6|72601.6|72615.2|72595.2|72621.8|72601.8|72614.2|72594.2|322
1711991100000|2024-04-01 17:05:00|72615.1|72595.1|72607.8|72587.8|72617.9|72597.9|72606|72586|384
1711991400000|2024-04-01 17:10:00|72607.6|72587.6|72611.1|72591.1|72612.6|72592.6|72607.6|72587.6|401
1711991700000|2024-04-01 17:15:00|72611.2|72591.2|72618.8|72598.8|72619.7|72599.7|72611.2|72591.2|295
1711992000000|2024-04-01 17:20:00|72618.9|72598.9|72618.8|72598.8|72620.1|72600.1|72612.9|72592.9|360
1711992300000|2024-04-01 17:25:00|72618.9|72598.9|72619.8|72599.8|72619.9|72599.9|72616.7|72596.7|329
1711992600000|2024-04-01 17:30:00|72619.9|72599.9|72617.6|72597.6|72620.2|72600.2|72616.7|72596.7|354
1711992900000|2024-04-01 17:35:00|72617.7|72597.7|72618|72598|72618.3|72598.3|72614.9|72594.9|281
1711993200000|2024-04-01 17:40:00|72618.1|72598.1|72617.5|72597.5|72618.2|72598.2|72617|72597|240
1711993500000|2024-04-01 17:45:00|72617.6|72597.6|72617.4|72597.4|72617.9|72597.9|72615.8|72595.8|229
1711993800000|2024-04-01 17:50:00|72617.3|72597.3|72613.6|72593.6|72620.2|72600.2|72613.3|72593.3|356
1711994100000|2024-04-01 17:55:00|72613.7|72593.7|72611.5|72591.5|72613.8|72593.8|72609.8|72589.8|380
1711994400000|2024-04-01 18:00:00|72611.4|72591.4|72616.6|72596.6|72617|72601.8|72611.1|72591.1|353
1711994700000|2024-04-01 18:05:00|72616.7|72596.7|72614.1|72594.1|72616.9|72600.5|72610.5|72593.9|312
1711995000000|2024-04-01 18:10:00|72614|72594|72611.4|72591.4|72618.7|72598.7|72611|72591|350
1711995300000|2024-04-01 18:15:00|72611.5|72591.5|72611.2|72591.2|72611.8|72596.1|72605.9|72590.7|279
1711995600000|2024-04-01 18:20:00|72611|72591|72611.4|72591.4|72611.6|72596.2|72605.5|72590.6|321
1711995900000|2024-04-01 18:25:00|72611.3|72591.3|72617.4|72597.4|72617.5|72597.5|72611.3|72591.3|281
1711996200000|2024-04-01 18:30:00|72617.5|72597.5|72612.1|72592.1|72618.2|72598.2|72610.6|72590.6|269
1711996500000|2024-04-01 18:35:00|72612|72592|72612.8|72592.8|72614.7|72594.7|72611|72591|239
1711996800000|2024-04-01 18:40:00|72612.2|72592.2|72614.7|72594.7|72615.4|72595.4|72610.3|72590.3|277
1711997100000|2024-04-01 18:45:00|72614.6|72594.6|72615.4|72595.4|72617.5|72597.5|72612.9|72592.9|216
1711997400000|2024-04-01 18:50:00|72615.5|72595.5|72616.6|72596.6|72617.2|72597.2|72615.2|72595.2|265
1711997700000|2024-04-01 18:55:00|72616.3|72596.3|72617|72597|72617.9|72597.9|72616.2|72596.2|212
1711998000000|2024-04-01 19:00:00|72616.9|72596.9|72616.5|72596.5|72617.3|72597.3|72615.2|72595.2|236
1711998300000|2024-04-01 19:05:00|72616.6|72596.6|72615.5|72595.5|72616.9|72596.9|72615.2|72595.2|253
1711998600000|2024-04-01 19:10:00|72615.4|72595.4|72615.8|72595.8|72618.6|72598.6|72615.4|72595.4|219
1711998900000|2024-04-01 19:15:00|72615.9|72595.9|72608.5|72588.5|72615.9|72595.9|72608.5|72588.5|222
1711999200000|2024-04-01 19:20:00|72608.6|72588.6|72605.9|72585.9|72611.5|72595.2|72604.1|72584.1|307
1711999500000|2024-04-01 19:25:00|72606|72586|72607.6|72587.6|72608.4|72588.4|72606|72586|210
1711999800000|2024-04-01 19:30:00|72607.7|72587.7|72605.1|72585.1|72607.9|72587.9|72604.4|72584.4|374
1712000100000|2024-04-01 19:35:00|72605|72585|72597.5|72577.5|72605.5|72585.5|72597.1|72577.1|249
1712000400000|2024-04-01 19:40:00|72597.4|72577.4|72597|72577|72597.5|72577.5|72596.1|72576.1|212
1712000700000|2024-04-01 19:45:00|72596.9|72576.9|72603.5|72583.5|72603.6|72583.6|72596.6|72576.6|260
1712001000000|2024-04-01 19:50:00|72603.4|72583.4|72603.8|72583.8|72604.9|72584.9|72599.8|72579.8|293
1712001300000|2024-04-01 19:55:00|72603.7|72583.7|72609.7|72589.7|72611.2|72591.2|72602.9|72582.9|335
1712001600000|2024-04-01 20:00:00|72609.8|72589.8|72611.7|72591.7|72613.4|72593.4|72608.8|72588.8|183
1712001900000|2024-04-01 20:05:00|72611.9|72591.9|72610.4|72590.4|72612.7|72592.7|72609.3|72589.3|171
1712002200000|2024-04-01 20:10:00|72610.2|72590.2|72610.6|72590.6|72610.7|72590.7|72609.7|72589.7|24
1712002500000|2024-04-01 20:15:00|72610.4|72590.4|72610.8|72590.8|72611.1|72591.1|72609.3|72589.3|134
1712002800000|2024-04-01 20:20:00|72610.7|72590.7|72611.1|72591.1|72611.7|72591.7|72609.7|72589.7|136
1712003100000|2024-04-01 20:25:00|72610.4|72590.4|72611.1|72591.1|72611.3|72591.3|72610.1|72590.1|102
1712003400000|2024-04-01 20:30:00|72610.8|72590.8|72609.3|72589.3|72610.9|72590.9|72609.1|72589.1|60
1712003700000|2024-04-01 20:35:00|72609.4|72589.4|72608.9|72588.9|72609.4|72589.4|72608.8|72588.8|42
1712004000000|2024-04-01 20:40:00|72609|72589|72608.6|72588.6|72609.4|72589.4|72608.4|72588.4|69
1712004300000|2024-04-01 20:45:00|72609.3|72589.3|72608.6|72588.6|72609.7|72589.7|72608.1|72588.1|68
1712004600000|2024-04-01 20:50:00|72608.5|72588.5|72607.6|72587.6|72608.7|72588.7|72607.5|72587.5|82
1712004900000|2024-04-01 20:55:00|72607.5|72587.5|72605.3|72585.3|72607.7|72587.7|72601.1|72581.1|428
1712005200000|2024-04-01 21:00:00|72605.4|72585.4|72633.2|72570.1|72635.4|72585.4|72605.4|72567.1|55
1712005500000|2024-04-01 21:05:00|72633.1|72570.3|72632.2|72571.1|72633.4|72573|72630.9|72568.7|76
1712005800000|2024-04-01 21:10:00|72632|72572.5|72620|72571.1|72637.3|72573.5|72620|72570.7|111
1712006100000|2024-04-01 21:15:00|72620.4|72571|72618.9|72572.3|72620.5|72573.2|72618.3|72568.9|176
1712006400000|2024-04-01 21:20:00|72619.1|72572.2|72619.1|72571.8|72620.2|72574.7|72617.9|72570.5|290
1712006700000|2024-04-01 21:25:00|72618.9|72572|72617.4|72575.3|72621.7|72575.6|72617|72567.2|266
1712007000000|2024-04-01 21:30:00|72617.9|72575.6|72617.2|72573.4|72618.2|72576.4|72616.7|72572.7|310
1712007300000|2024-04-01 21:35:00|72617.1|72573.5|72619.7|72570.2|72619.8|72575.8|72616.5|72569.8|341
1712007600000|2024-04-01 21:40:00|72619.8|72569.8|72619.5|72570.1|72620.1|72572.6|72618.1|72568.8|513
1712007900000|2024-04-01 21:45:00|72622|72570|72617.4|72570.3|72623.2|72572.6|72615.8|72567.1|635
1712008200000|2024-04-01 21:50:00|72618.7|72570.6|72615.1|72574.5|72618.7|72575.7|72614.6|72570.3|89
1712008500000|2024-04-01 21:55:00|72615.2|72574.6|72616.9|72575.9|72620|72578|72614.8|72569.8|97
1712008800000|2024-04-01 22:00:00|72617.2|72574.4|72616.7|72575.8|72619.4|72581.2|72613.1|72570.9|162
1712009100000|2024-04-01 22:05:00|72615.8|72577.1|72615.5|72583|72616.8|72583.9|72612.7|72576.8|136
1712009400000|2024-04-01 22:10:00|72615|72582.3|72614.1|72581.4|72617.3|72583.5|72613.7|72578.1|186
1712009700000|2024-04-01 22:15:00|72614.3|72581.2|72612.7|72581.8|72615|72588.5|72607.4|72579.5|141
1712010000000|2024-04-01 22:20:00|72613|72582.1|72614.2|72580.3|72615.1|72589.3|72606.8|72579.2|213
1712010300000|2024-04-01 22:25:00|72614|72579.4|72614.5|72578.8|72615|72588.3|72605.1|72578.8|212
1712010600000|2024-04-01 22:30:00|72614.6|72578.9|72611.6|72581.3|72615.2|72588.2|72606.4|72578.9|178
1712010900000|2024-04-01 22:35:00|72611.8|72581.1|72610.3|72580.1|72614|72588.2|72605|72579|386
1712011200000|2024-04-01 22:40:00|72610.4|72580|72607|72587|72613.3|72587.6|72603.7|72578.7|226
1712011500000|2024-04-01 22:45:00|72606.8|72586.8|72612.6|72582|72612.7|72588|72605.8|72580.7|396
1712011800000|2024-04-01 22:50:00|72607.6|72587.6|72604.3|72584.3|72612.5|72588.3|72602.9|72581.9|184
1712012100000|2024-04-01 22:55:00|72604.2|72584.2|72599|72579|72604.7|72584.7|72598.5|72578.5|197
1712012400000|2024-04-01 23:00:00|72598.9|72578.9|72603|72583|72609.1|72589.1|72596.1|72576.1|345
1712012700000|2024-04-01 23:05:00|72603.1|72583.1|72616.2|72596.2|72619.3|72599.3|72602.2|72582.2|427
1712013000000|2024-04-01 23:10:00|72616|72596|72615.3|72595.3|72617.2|72597.2|72614.8|72594.8|142
1712013300000|2024-04-01 23:15:00|72615.2|72595.2|72616|72596|72616.8|72596.8|72615.2|72595.2|136
1712013600000|2024-04-01 23:20:00|72615.8|72595.8|72616.3|72596.3|72617|72597|72615.8|72595.8|140
1712013900000|2024-04-01 23:25:00|72616.2|72596.2|72610.8|72590.8|72616.5|72596.5|72609.2|72589.2|224
1712014200000|2024-04-01 23:30:00|72611.6|72591.6|72610.9|72590.9|72612|72592|72610.1|72590.1|173
1712014500000|2024-04-01 23:35:00|72610.3|72590.3|72614.3|72594.3|72616.8|72596.8|72607.1|72587.1|400
1712014800000|2024-04-01 23:40:00|72613.8|72593.8|72615.2|72595.2|72616.6|72596.6|72604.4|72584.4|424
1712015100000|2024-04-01 23:45:00|72615.1|72595.1|72613.7|72593.7|72616.7|72596.7|72609.5|72589.5|529
1712015400000|2024-04-01 23:50:00|72613.9|72593.9|72617.6|72597.6|72618.5|72598.5|72613.9|72593.9|582
1712015700000|2024-04-01 23:55:00|72617.8|72597.8|72618.1|72598.1|72619.1|72599.1|72613.3|72593.3|480
1712016000000|2024-04-02 00:00:00|72618.2|72598.2|72612.2|72592.2|72619.6|72599.6|72607.3|72587.3|547
1712016300000|2024-04-02 00:05:00|72612.1|72592.1|72608.4|72588.4|72614.7|72594.7|72603|72583|476
1712016600000|2024-04-02 00:10:00|72608.5|72588.5|72606.9|72586.9|72613.2|72593.2|72606.4|72586.4|594
1712016900000|2024-04-02 00:15:00|72607.3|72587.3|72605.9|72585.9|72610.9|72590.9|72602.5|72582.5|502
1712017200000|2024-04-02 00:20:00|72606|72586|72607.1|72587.1|72609.4|72589.4|72595.8|72575.8|392
1712017500000|2024-04-02 00:25:00|72607|72587|72612.7|72592.7|72619.2|72599.2|72606.9|72586.9|267
1712017800000|2024-04-02 00:30:00|72612.8|72592.8|72609.3|72589.3|72612.8|72592.8|72601.8|72581.8|340
1712018100000|2024-04-02 00:35:00|72609.2|72589.2|72618|72598|72618.8|72598.8|72604.6|72589.1|482
1712018400000|2024-04-02 00:40:00|72617.9|72597.9|72624.4|72604.4|72626.9|72606.9|72617.6|72597.6|429
1712018700000|2024-04-02 00:45:00|72624.3|72604.3|72618.8|72598.8|72624.3|72604.3|72616.8|72596.8|427
1712019000000|2024-04-02 00:50:00|72618.7|72598.7|72617.6|72597.6|72618.7|72598.7|72607.8|72587.8|367
1712019300000|2024-04-02 00:55:00|72616.9|72596.9|72621.9|72601.9|72628.9|72608.9|72611.9|72591.9|429
1712019600000|2024-04-02 01:00:00|72622|72602|72633.6|72613.6|72638.4|72618.4|72620.9|72600.9|418
1712019900000|2024-04-02 01:05:00|72633.7|72613.7|72638.1|72618.1|72641.6|72621.6|72633.3|72613.3|368
1712020200000|2024-04-02 01:10:00|72638|72618|72631.1|72611.1|72639.5|72624.4|72622.6|72605.9|301
1712020500000|2024-04-02 01:15:00|72631|72611|72617.2|72597.2|72642.1|72622.1|72615.4|72595.4|440
1712020800000|2024-04-02 01:20:00|72617.3|72597.3|72610|72590|72622.9|72602.9|72608.5|72588.5|482
1712021100000|2024-04-02 01:25:00|72610.2|72590.2|72594.2|72574.2|72610.2|72590.5|72593|72573|568
1712021400000|2024-04-02 01:30:00|72594.1|72574.1|72608.3|72588.3|72610.1|72590.1|72585|72570.1|716
1712021700000|2024-04-02 01:35:00|72608.4|72588.4|72601.1|72591.1|72618.9|72603.8|72595.4|72578.2|614
1712022000000|2024-04-02 01:40:00|72601.6|72591.6|72598.9|72588.9|72612.8|72598.8|72596.4|72584|609
1712022300000|2024-04-02 01:45:00|72598.7|72588.7|72611|72591|72617.5|72601|72596.1|72586.1|522
1712022600000|2024-04-02 01:50:00|72610.9|72590.9|72618.6|72608.6|72627.5|72612.2|72602.1|72586.9|589
1712022900000|2024-04-02 01:55:00|72618.7|72608.7|72621.5|72601.5|72631.2|72621.2|72615.5|72600.2|554
1712023200000|2024-04-02 02:00:00|72616.2|72606.2|72618.1|72608.1|72620.7|72610.7|72607.9|72597.9|540
1712023500000|2024-04-02 02:05:00|72618|72608|72619.2|72609.2|72626.1|72611|72614.9|72601.4|470
1712023800000|2024-04-02 02:10:00|72619.3|72609.3|72633.9|72623.9|72638.2|72623.9|72618.3|72608.2|401
1712024100000|2024-04-02 02:15:00|72634|72624|72648|72638|72653.6|72640.3|72633.2|72618.2|489
1712024400000|2024-04-02 02:20:00|72648.3|72638.3|72651.3|72641.3|72666.4|72647.8|72642.9|72632.9|502
1712024700000|2024-04-02 02:25:00|72651.2|72641.2|72656.3|72646.3|72667.8|72657.8|72651|72641|486
1712025000000|2024-04-02 02:30:00|72656.1|72646.1|72651.9|72641.9|72660.1|72650.1|72646.5|72635|478
1712025300000|2024-04-02 02:35:00|72651.8|72641.8|72643.9|72633.9|72652.9|72642.9|72642.7|72632.7|428
1712025600000|2024-04-02 02:40:00|72644|72634|72653.6|72633.6|72655.3|72641.6|72643.8|72632.4|437
1712025900000|2024-04-02 02:45:00|72653.7|72633.7|72644.3|72634.3|72658|72642.9|72641.5|72631.5|467
1712026200000|2024-04-02 02:50:00|72644.4|72634.4|72626.7|72616.7|72647.2|72636.6|72626.4|72610.5|429
1712026500000|2024-04-02 02:55:00|72626.6|72616.6|72627.1|72617.1|72633|72618|72619.7|72604.2|459
1712026800000|2024-04-02 03:00:00|72627.2|72617.2|72619|72609|72629.7|72617.6|72613.4|72603.4|458
1712027100000|2024-04-02 03:05:00|72618.9|72608.9|72623|72613|72626.9|72616.9|72616.1|72606.1|449
1712027400000|2024-04-02 03:10:00|72622.8|72612.8|72623.9|72613.9|72626.2|72616.2|72621.2|72611.2|412
1712027700000|2024-04-02 03:15:00|72623.8|72613.8|72621.8|72611.8|72626.1|72616.1|72620.9|72610.9|316
1712028000000|2024-04-02 03:20:00|72621.9|72611.9|72623.4|72613.4|72625.8|72615.8|72621.3|72611.3|372
1712028300000|2024-04-02 03:25:00|72623.5|72613.5|72622|72612|72625.6|72615.6|72620.2|72610.2|335
1712028600000|2024-04-02 03:30:00|72621.6|72611.6|72631|72621|72632.4|72622.4|72619.9|72609.9|398
1712028900000|2024-04-02 03:35:00|72631.3|72621.3|72630.7|72620.7|72632.7|72622.7|72628.8|72618.8|309
1712029200000|2024-04-02 03:40:00|72630.8|72620.8|72628.7|72618.7|72636.3|72620.9|72627.8|72613|254
1712029500000|2024-04-02 03:45:00|72628.6|72618.6|72630.3|72620.3|72636.5|72626.5|72628.6|72618.6|231
1712029800000|2024-04-02 03:50:00|72630.4|72620.4|72632.2|72622.2|72632.3|72622.3|72628.6|72618.6|351
1712030100000|2024-04-02 03:55:00|72632.3|72622.3|72631.3|72621.3|72632.4|72622.4|72629.7|72619.7|319
1712030400000|2024-04-02 04:00:00|72631.2|72621.2|72631.9|72621.9|72633.8|72623.8|72631|72621|209
1712030700000|2024-04-02 04:05:00|72631.8|72621.8|72628.5|72618.5|72633.9|72623.9|72628.5|72618.5|153
1712031000000|2024-04-02 04:10:00|72628.7|72618.7|72628.3|72618.3|72630|72620|72626.9|72616.9|200
1712031300000|2024-04-02 04:15:00|72628.4|72618.4|72628.9|72618.9|72630.1|72620.1|72628.4|72618.4|197
1712031600000|2024-04-02 04:20:00|72628.8|72618.8|72628.7|72618.7|72631.9|72621.9|72628.3|72618.3|154
1712031900000|2024-04-02 04:25:00|72628.8|72618.8|72628.8|72618.8|72630.7|72620.7|72628|72618|302
1712032200000|2024-04-02 04:30:00|72628.9|72618.9|72625|72615|72629.3|72619.3|72624.2|72614.2|354
1712032500000|2024-04-02 04:35:00|72624.9|72614.9|72627.2|72617.2|72632.5|72618|72624.8|72612.1|293
1712032800000|2024-04-02 04:40:00|72627.3|72617.3|72635.2|72625.2|72643|72626.4|72627.2|72615.1|412
1712033100000|2024-04-02 04:45:00|72635.3|72625.3|72642|72632|72642.1|72632.1|72633.9|72623.9|407
1712033400000|2024-04-02 04:50:00|72642.1|72632.1|72645.2|72635.2|72648.3|72638.3|72642|72632|337
1712033700000|2024-04-02 04:55:00|72645.1|72635.1|72642.2|72632.2|72645.2|72635.2|72642.1|72632.1|254
1712034000000|2024-04-02 05:00:00|72642|72632|72642.1|72632.1|72644.9|72634.9|72637.4|72627.4|423
1712034300000|2024-04-02 05:05:00|72642.2|72632.2|72643.4|72633.4|72644.8|72634.8|72641.6|72631.6|326
1712034600000|2024-04-02 05:10:00|72643.6|72633.6|72643.6|72633.6|72644.1|72634.1|72642.4|72632.4|266
1712034900000|2024-04-02 05:15:00|72643.7|72633.7|72652.8|72642.8|72653.1|72643.1|72643.5|72633.5|326
1712035200000|2024-04-02 05:20:00|72653|72643|72652.3|72642.3|72653.8|72643.8|72651.4|72641.4|187
1712035500000|2024-04-02 05:25:00|72652.2|72642.2|72652.4|72642.4|72652.7|72642.7|72650.8|72640.8|278
1712035800000|2024-04-02 05:30:00|72652.3|72642.3|72649.4|72639.4|72653.4|72643.4|72647.4|72637.4|429
1712036100000|2024-04-02 05:35:00|72649.5|72639.5|72650|72640|72650.7|72640.7|72647.5|72637.5|407
1712036400000|2024-04-02 05:40:00|72650.1|72640.1|72650.4|72640.4|72653.2|72643.2|72648.9|72638.9|381
1712036700000|2024-04-02 05:45:00|72650.6|72640.6|72650.1|72640.1|72653.1|72643.1|72649.5|72639.5|334
1712037000000|2024-04-02 05:50:00|72650|72640|72650.2|72640.2|72652.4|72642.4|72649.3|72639.3|345
1712037300000|2024-04-02 05:55:00|72649.8|72639.8|72651.5|72641.5|72653.7|72643.7|72648.8|72638.8|353
1712037600000|2024-04-02 06:00:00|72650.4|72640.4|72646.4|72636.4|72651.6|72641.6|72645.3|72635.3|262
1712037900000|2024-04-02 06:05:00|72646.5|72636.5|72647.4|72637.4|72648.1|72638.1|72639.3|72629.3|275
1712038200000|2024-04-02 06:10:00|72647.8|72637.8|72650.5|72630.5|72652.9|72638|72644.4|72629.9|230
1712038500000|2024-04-02 06:15:00|72650.4|72630.4|72641.7|72631.7|72650.6|72639.6|72639.8|72627.3|289
1712038800000|2024-04-02 06:20:00|72641.8|72631.8|72640.3|72630.3|72646.8|72633.7|72640.3|72625.6|218
1712039100000|2024-04-02 06:25:00|72640.4|72630.4|72642.5|72622.5|72646.2|72631.7|72640.4|72621.3|233
1712039400000|2024-04-02 06:30:00|72642.6|72622.6|72635.2|72625.2|72642.7|72631|72631.6|72616.7|266
1712039700000|2024-04-02 06:35:00|72635.3|72625.3|72639.8|72629.8|72639.9|72629.9|72632.3|72622.3|202
1712040000000|2024-04-02 06:40:00|72639.9|72629.9|72646|72636|72650.2|72638.7|72639.6|72625.2|240
1712040300000|2024-04-02 06:45:00|72646.1|72636.1|72645.6|72635.6|72646.1|72636.1|72641.4|72631.4|211
1712040600000|2024-04-02 06:50:00|72645.7|72635.7|72642.6|72632.6|72645.8|72635.8|72641.1|72631.1|260
1712040900000|2024-04-02 06:55:00|72642.5|72632.5|72643|72633|72645.1|72635.1|72640.5|72630.5|242
1712041200000|2024-04-02 07:00:00|72643.1|72633.1|72637.1|72627.1|72647.6|72637.6|72633.5|72623.5|336
1712041500000|2024-04-02 07:05:00|72637.2|72627.2|72634|72624|72637.2|72627.2|72627.6|72617.6|251
1712041800000|2024-04-02 07:10:00|72633.9|72623.9|72633.8|72623.8|72636.8|72626.8|72629.7|72619.7|270
1712042100000|2024-04-02 07:15:00|72633.9|72623.9|72638.3|72628.3|72638.5|72628.5|72614|72604|345
1712042400000|2024-04-02 07:20:00|72638.4|72628.4|72640.1|72630.1|72644.9|72634.9|72635|72620.3|324
1712042700000|2024-04-02 07:25:00|72640|72630|72633.8|72623.8|72643.2|72630|72631.2|72619.4|234
1712043000000|2024-04-02 07:30:00|72633.7|72623.7|72639.6|72629.6|72642.7|72629.8|72632|72617|280
1712043300000|2024-04-02 07:35:00|72640|72630|72633.6|72623.6|72641.1|72631.1|72628.5|72618.5|307
1712043600000|2024-04-02 07:40:00|72633.7|72623.7|72631|72621|72646|72636|72630.1|72620.1|344
1712043900000|2024-04-02 07:45:00|72631.1|72621.1|72640.9|72630.9|72643.2|72633.2|72629.9|72619.9|268
1712044200000|2024-04-02 07:50:00|72640.8|72630.8|72627.6|72617.6|72641.5|72631.5|72626.1|72616.1|248
1712044500000|2024-04-02 07:55:00|72627.7|72617.7|72621.5|72611.5|72630.2|72620.2|72614.4|72604.4|409
1712044800000|2024-04-02 08:00:00|72621.7|72611.7|72626.8|72616.8|72632.2|72616.9|72618.9|72604.7|427
1712045100000|2024-04-02 08:05:00|72626.7|72616.7|72631.7|72611.7|72635.5|72623.8|72618|72601.3|405
1712045400000|2024-04-02 08:10:00|72626.7|72616.7|72618.1|72608.1|72628.8|72618.8|72614.6|72604.6|273
1712045700000|2024-04-02 08:15:00|72618.2|72608.2|72617.6|72597.6|72620|72608.9|72615|72596.3|275
1712046000000|2024-04-02 08:20:00|72617.5|72597.5|72615.1|72605.1|72622.5|72612.5|72607.2|72591.9|330
1712046300000|2024-04-02 08:25:00|72615.2|72605.2|72627.9|72617.9|72628|72618|72615.1|72605.1|269
1712046600000|2024-04-02 08:30:00|72627.8|72617.8|72616.2|72606.2|72629.8|72619.8|72615.6|72605.6|282
1712046900000|2024-04-02 08:35:00|72616.3|72606.3|72621.6|72611.6|72623.2|72613.2|72615|72605|233
1712047200000|2024-04-02 08:40:00|72621.7|72611.7|72624.4|72614.4|72628.5|72618.5|72621.7|72611.7|244
1712047500000|2024-04-02 08:45:00|72624.5|72614.5|72624.8|72614.8|72631.5|72621.5|72621.1|72611.1|219
1712047800000|2024-04-02 08:50:00|72624.9|72614.9|72621.9|72611.9|72631.9|72618|72621.6|72610.6|214
1712048100000|2024-04-02 08:55:00|72621.8|72611.8|72621.4|72611.4|72622.6|72612.6|72620.2|72610.2|212
1712048400000|2024-04-02 09:00:00|72621.5|72611.5|72630.6|72610.6|72631.8|72617.4|72621.4|72609.9|238
1712048700000|2024-04-02 09:05:00|72630.5|72610.5|72614.9|72604.9|72630.7|72615.8|72613.2|72598|320
1712049000000|2024-04-02 09:10:00|72614.8|72604.8|72616.7|72596.7|72620.6|72607.1|72609.1|72593.6|306
1712049300000|2024-04-02 09:15:00|72616.8|72596.8|72616.7|72596.7|72620|72604.3|72611.7|72595.9|196
1712049600000|2024-04-02 09:20:00|72616.6|72596.6|72611.7|72601.7|72616.8|72603.5|72608|72593.5|213
1712049900000|2024-04-02 09:25:00|72611.8|72601.8|72616.5|72596.5|72618.8|72602.2|72610.7|72593.5|199
1712050200000|2024-04-02 09:30:00|72616.3|72596.3|72616.9|72606.9|72620.9|72609|72609.4|72595.8|228
1712050500000|2024-04-02 09:35:00|72616.8|72606.8|72607.7|72597.7|72616.9|72606.9|72605.9|72595.9|207
1712050800000|2024-04-02 09:40:00|72607.8|72597.8|72605.2|72595.2|72612.8|72598.6|72605.1|72590.7|207
1712051100000|2024-04-02 09:45:00|72605.3|72595.3|72611.1|72601.1|72612.4|72602.4|72605.2|72595.2|225
1712051400000|2024-04-02 09:50:00|72611|72601|72609|72599|72611|72601|72606.6|72596.6|238
1712051700000|2024-04-02 09:55:00|72609.1|72599.1|72623|72613|72623.9|72613.9|72609.1|72599.1|211
1712052000000|2024-04-02 10:00:00|72623.1|72613.1|72625|72615|72627.7|72617.7|72622.8|72612.8|301
1712052300000|2024-04-02 10:05:00|72625.1|72615.1|72626.1|72616.1|72626.1|72616.1|72622.3|72612.3|196
1712052600000|2024-04-02 10:10:00|72626.2|72616.2|72628.6|72618.6|72632.8|72622.8|72625|72615|187
1712052900000|2024-04-02 10:15:00|72627|72617|72627.5|72617.5|72628.7|72618.7|72624.9|72614.9|256
1712053200000|2024-04-02 10:20:00|72627.4|72617.4|72632.2|72622.2|72632.2|72622.2|72625.8|72615.8|207
1712053500000|2024-04-02 10:25:00|72632.1|72622.1|72628.2|72618.2|72632.1|72622.1|72624.9|72614.9|214
1712053800000|2024-04-02 10:30:00|72628.1|72618.1|72627.3|72617.3|72629.1|72619.1|72625.9|72615.9|166
1712054100000|2024-04-02 10:35:00|72627.2|72617.2|72630.6|72620.6|72630.9|72620.9|72626.2|72616.2|196
1712054400000|2024-04-02 10:40:00|72630.7|72620.7|72640.1|72630.1|72648.3|72633.4|72630.3|72620.3|271
1712054700000|2024-04-02 10:45:00|72640|72630|72641.5|72631.5|72645.8|72631.8|72636|72621|270
1712055000000|2024-04-02 10:50:00|72641.4|72631.4|72641.1|72631.1|72641.6|72631.6|72638.6|72628.6|201
1712055300000|2024-04-02 10:55:00|72641|72631|72634.2|72624.2|72642.9|72632.9|72633.1|72623.1|272
1712055600000|2024-04-02 11:00:00|72634.1|72624.1|72637.2|72627.2|72637.8|72627.8|72633.4|72623.4|291
1712055900000|2024-04-02 11:05:00|72637.3|72627.3|72637.3|72627.3|72638.6|72628.6|72636.7|72626.7|206
1712056200000|2024-04-02 11:10:00|72637.2|72627.2|72636.1|72626.1|72638.2|72628.2|72635.2|72625.2|162
1712056500000|2024-04-02 11:15:00|72636.2|72626.2|72640.2|72630.2|72640.5|72630.5|72636|72626|157
1712056800000|2024-04-02 11:20:00|72640.3|72630.3|72634|72624|72644.1|72634.1|72633.1|72623.1|246
1712057100000|2024-04-02 11:25:00|72633.9|72623.9|72630|72620|72634|72624|72629.1|72619.1|159
1712057400000|2024-04-02 11:30:00|72629.9|72619.9|72629.5|72619.5|72631.2|72621.2|72629|72619|193
1712057700000|2024-04-02 11:35:00|72628.9|72618.9|72636.6|72616.6|72638.7|72619.9|72628.9|72615.5|162
1712058000000|2024-04-02 11:40:00|72636.7|72616.7|72636.8|72616.8|72637.6|72622.1|72631.2|72616|189
1712058300000|2024-04-02 11:45:00|72636.9|72616.9|72635.5|72625.5|72640.2|72625.9|72633|72616.9|194
1712058600000|2024-04-02 11:50:00|72635.4|72625.4|72632|72622|72636.2|72626.2|72630|72620|161
1712058900000|2024-04-02 11:55:00|72632.2|72622.2|72626.5|72616.5|72634.1|72623.1|72624.6|72609.2|230
1712059200000|2024-04-02 12:00:00|72626.3|72616.3|72625|72615|72631.7|72616.8|72616.6|72606.6|349
1712059500000|2024-04-02 12:05:00|72625.1|72615.1|72625.9|72615.9|72628.7|72618.7|72624|72614|295
1712059800000|2024-04-02 12:10:00|72626|72616|72634.9|72624.9|72635.3|72625.3|72625|72615|270
1712060100000|2024-04-02 12:15:00|72634.8|72624.8|72638.8|72628.8|72641.2|72631.2|72633.5|72623.5|273
1712060400000|2024-04-02 12:20:00|72639.1|72629.1|72636.8|72626.8|72639.5|72629.5|72636.1|72626.1|275
1712060700000|2024-04-02 12:25:00|72636.5|72626.5|72636|72626|72636.9|72626.9|72631.5|72621.5|298
1712061000000|2024-04-02 12:30:00|72636.1|72626.1|72640|72630|72640.4|72630.4|72632.7|72622.7|375
1712061300000|2024-04-02 12:35:00|72639.9|72629.9|72632.6|72622.6|72639.9|72629.9|72628.9|72618.9|438
1712061600000|2024-04-02 12:40:00|72632.7|72622.7|72635.5|72625.5|72637.2|72627.2|72630.6|72620.6|443
1712061900000|2024-04-02 12:45:00|72635.6|72625.6|72632.8|72622.8|72636.4|72626.4|72631.4|72621.4|364
1712062200000|2024-04-02 12:50:00|72632.7|72622.7|72630.3|72620.3|72633.7|72623.7|72627.9|72617.9|369
1712062500000|2024-04-02 12:55:00|72630.2|72620.2|72631.2|72621.2|72632.2|72622.2|72629.7|72619.7|250
1712062800000|2024-04-02 13:00:00|72631.3|72621.3|72618|72608|72631.4|72621.4|72615.1|72604.7|646
1712063100000|2024-04-02 13:05:00|72618.1|72608.1|72630|72620|72630.6|72620.6|72615.1|72605.1|425
1712063400000|2024-04-02 13:10:00|72629.9|72619.9|72620.9|72610.9|72632.5|72622.5|72617.2|72607.2|426
1712063700000|2024-04-02 13:15:00|72621|72611|72613.2|72603.2|72624.4|72614.4|72612.5|72602.5|380
1712064000000|2024-04-02 13:20:00|72613.3|72603.3|72613.4|72603.4|72614.2|72604.2|72609.1|72599.1|387
1712064300000|2024-04-02 13:25:00|72613.5|72603.5|72612.8|72592.8|72615.5|72603.7|72602.9|72582.9|464
1712064600000|2024-04-02 13:30:00|72613.3|72593.3|72594.3|72584.3|72615.1|72595.6|72590.7|72580.5|595
1712064900000|2024-04-02 13:35:00|72594.4|72584.4|72589.4|72579.4|72595.2|72585.2|72588.1|72578.1|410
1712065200000|2024-04-02 13:40:00|72589.3|72579.3|72594.7|72584.7|72596.4|72586.4|72588.9|72578.9|369
1712065500000|2024-04-02 13:45:00|72594.8|72584.8|72588|72578|72596.8|72586.8|72586|72576|413
1712065800000|2024-04-02 13:50:00|72587.6|72577.6|72582.9|72572.9|72588.4|72578.4|72582|72572|344
1712066100000|2024-04-02 13:55:00|72583.1|72573.1|72579.3|72559.3|72587.6|72574.7|72573.8|72553.8|502
1712066400000|2024-04-02 14:00:00|72578|72558|72556.7|72536.7|72590.3|72570.3|72553.1|72534.7|640
1712066700000|2024-04-02 14:05:00|72556.8|72536.8|72557.7|72547.7|72565|72551.9|72548.4|72530.8|529
1712067000000|2024-04-02 14:10:00|72557.8|72547.8|72561.2|72551.2|72562.2|72552.2|72555.2|72545.2|516
1712067300000|2024-04-02 14:15:00|72560.2|72550.2|72559.5|72549.5|72560.2|72550.2|72550.6|72540.6|388
1712067600000|2024-04-02 14:20:00|72559.8|72549.8|72536.7|72526.7|72559.9|72549.9|72535.7|72525.7|439
1712067900000|2024-04-02 14:25:00|72536.6|72526.6|72539.2|72529.2|72539.2|72529.2|72526.5|72516.5|450
1712068200000|2024-04-02 14:30:00|72538.9|72528.9|72550.4|72540.4|72554.3|72541.4|72537.9|72525.7|404
1712068500000|2024-04-02 14:35:00|72550.5|72540.5|72542.9|72532.9|72552.5|72540.5|72541.3|72529.8|462
1712068800000|2024-04-02 14:40:00|72542.8|72532.8|72554.9|72534.9|72558.5|72538.5|72540.7|72527.1|446
1712069100000|2024-04-02 14:45:00|72554.8|72534.8|72560.4|72550.4|72563.9|72550.5|72550.9|72533.9|434
1712069400000|2024-04-02 14:50:00|72560.5|72550.5|72562.9|72542.9|72567.1|72551.8|72556.5|72541.2|358
1712069700000|2024-04-02 14:55:00|72562.8|72542.8|72562.3|72552.3|72578.2|72563.1|72560.6|72542.2|467
1712070000000|2024-04-02 15:00:00|72562.4|72552.4|72561.1|72551.1|72575.2|72565.2|72560.5|72550.5|432
1712070300000|2024-04-02 15:05:00|72561.7|72551.7|72554.4|72544.4|72562|72552|72552.7|72542.7|303
1712070600000|2024-04-02 15:10:00|72554.7|72544.7|72551.2|72541.2|72557.7|72546.7|72550.2|72537.7|401
1712070900000|2024-04-02 15:15:00|72551.1|72541.1|72545.2|72535.2|72552.1|72542.1|72544.5|72534.5|297
1712071200000|2024-04-02 15:20:00|72545.3|72535.3|72546.8|72536.8|72548.3|72538.3|72542.5|72532.5|308
1712071500000|2024-04-02 15:25:00|72546.6|72536.6|72548.9|72528.9|72549|72538.1|72541.4|72526.5|319
1712071800000|2024-04-02 15:30:00|72549.6|72529.6|72567.5|72547.5|72568|72548.6|72546.5|72529.6|397
1712072100000|2024-04-02 15:35:00|72567.6|72547.6|72572.6|72552.6|72576.7|72560.7|72563.8|72547.5|412
1712072400000|2024-04-02 15:40:00|72572.7|72552.7|72566.7|72546.7|72572.7|72557.6|72560|72546.3|360
1712072700000|2024-04-02 15:45:00|72566.9|72546.9|72558.8|72548.8|72567.1|72553.2|72555.7|72540.4|431
1712073000000|2024-04-02 15:50:00|72558.3|72548.3|72551.9|72541.9|72560.1|72550.1|72550.7|72540.7|353
1712073300000|2024-04-02 15:55:00|72551.8|72541.8|72560.6|72550.6|72565.6|72551.1|72550.3|72540.3|371
1712073600000|2024-04-02 16:00:00|72560.8|72550.8|72563.8|72543.8|72567|72550.8|72560.7|72540.8|237
1712073900000|2024-04-02 16:05:00|72563.9|72543.9|72568.6|72548.6|72572.3|72552.3|72561.4|72541.4|227
1712074200000|2024-04-02 16:10:00|72568.5|72548.5|72582.1|72562.1|72582.2|72562.2|72568|72548|230
1712074500000|2024-04-02 16:15:00|72582|72562|72584.3|72564.3|72584.5|72568.8|72576.6|72561.6|233
1712074800000|2024-04-02 16:20:00|72583.9|72563.9|72577.3|72567.3|72583.9|72569.6|72575.9|72563.6|213
1712075100000|2024-04-02 16:25:00|72577.4|72567.4|72572.8|72562.8|72578.6|72567.4|72572|72558.1|267
1712075400000|2024-04-02 16:30:00|72572.9|72562.9|72572.6|72562.6|72573.3|72563.3|72569.7|72559.7|259
1712075700000|2024-04-02 16:35:00|72572.5|72562.5|72569.7|72559.7|72572.7|72562.7|72568.3|72558.3|277
1712076000000|2024-04-02 16:40:00|72569.8|72559.8|72569.9|72559.9|72572.1|72562.1|72563.7|72553.7|243
1712076300000|2024-04-02 16:45:00|72569.8|72559.8|72569.8|72559.8|72572.2|72562.2|72567.9|72557.9|213
1712076600000|2024-04-02 16:50:00|72569.7|72559.7|72570|72560|72573.9|72563.9|72569.7|72559.7|227
1712076900000|2024-04-02 16:55:00|72569.9|72559.9|72568.2|72558.2|72569.9|72559.9|72566.2|72556.2|171
1712077200000|2024-04-02 17:00:00|72568|72558|72567.1|72557.1|72568.5|72558.5|72566.2|72556.2|233
1712077500000|2024-04-02 17:05:00|72566.9|72556.9|72572.4|72552.4|72572.8|72558.4|72565.1|72552.2|221
1712077800000|2024-04-02 17:10:00|72572.3|72552.3|72564.2|72554.2|72573.1|72557.5|72563.7|72551.5|173
1712078100000|2024-04-02 17:15:00|72564.1|72554.1|72562.3|72552.3|72568.2|72554.4|72562.1|72547.4|180
1712078400000|2024-04-02 17:20:00|72562.2|72552.2|72559.5|72549.5|72562.5|72552.5|72559.2|72549.2|248
1712078700000|2024-04-02 17:25:00|72559.8|72549.8|72563.1|72553.1|72563.6|72553.6|72559.3|72549.3|178
1712079000000|2024-04-02 17:30:00|72562.9|72552.9|72562.9|72552.9|72569.1|72554.3|72562.7|72548.3|222
1712079300000|2024-04-02 17:35:00|72562.8|72552.8|72563.9|72553.9|72568.7|72554.1|72562.8|72548.5|199
1712079600000|2024-04-02 17:40:00|72564|72554|72566.2|72556.2|72573|72557.9|72562.5|72546.5|216
1712079900000|2024-04-02 17:45:00|72566.3|72556.3|72571.6|72551.6|72573.1|72557.8|72565.8|72550.8|251
1712080200000|2024-04-02 17:50:00|72571.5|72551.5|72569.9|72559.9|72574.2|72560|72566|72550.7|289
1712080500000|2024-04-02 17:55:00|72570|72560|72566.6|72556.6|72570|72560|72566.3|72556.3|231
1712080800000|2024-04-02 18:00:00|72566.5|72556.5|72564.2|72554.2|72567.7|72557.7|72564.1|72554.1|184
1712081100000|2024-04-02 18:05:00|72564.1|72554.1|72555.5|72545.5|72564.5|72554.5|72555.4|72545.4|148
1712081400000|2024-04-02 18:10:00|72556|72546|72570.4|72550.4|72570.4|72555.4|72556|72545.9|305
1712081700000|2024-04-02 18:15:00|72570.3|72550.3|72565.8|72555.8|72571.9|72556.9|72564|72549.2|217
1712082000000|2024-04-02 18:20:00|72565.6|72555.6|72568.9|72558.9|72574|72559|72565.5|72550.3|226
1712082300000|2024-04-02 18:25:00|72569|72559|72570.2|72560.2|72575.5|72560.8|72568.8|72553.5|254
1712082600000|2024-04-02 18:30:00|72570.3|72560.3|72573.3|72563.3|72579.4|72564.4|72570.1|72555.2|220
1712082900000|2024-04-02 18:35:00|72573.4|72563.4|72575.1|72565.1|72580.6|72565.3|72573.1|72559.4|189
1712083200000|2024-04-02 18:40:00|72575|72565|72573.7|72563.7|72576.4|72566.4|72573.1|72563.1|173
1712083500000|2024-04-02 18:45:00|72573.8|72563.8|72576.7|72566.7|72578.2|72568.2|72573.7|72563.7|224
1712083800000|2024-04-02 18:50:00|72576.8|72566.8|72579.9|72559.9|72583|72568.2|72574.8|72559.3|328
1712084100000|2024-04-02 18:55:00|72580|72560|72585.1|72565.1|72585.6|72570.3|72574.9|72559.8|267
1712084400000|2024-04-02 19:00:00|72585|72565|72582|72562|72585.1|72569.8|72578.7|72561.4|360
1712084700000|2024-04-02 19:05:00|72581.9|72561.9|72577.2|72567.2|72582.1|72567.3|72575|72560.2|330
1712085000000|2024-04-02 19:10:00|72577.1|72567.1|72579.2|72569.2|72584.7|72569.6|72576.9|72563.9|317
1712085300000|2024-04-02 19:15:00|72579.1|72569.1|72579.8|72569.8|72585.1|72569.8|72579.1|72563.5|259
1712085600000|2024-04-02 19:20:00|72579.7|72569.7|72573.3|72563.3|72585.5|72570.1|72573.2|72557.5|268
1712085900000|2024-04-02 19:25:00|72573.2|72563.2|72580|72560|72581.1|72564.4|72573.1|72558.9|225
1712086200000|2024-04-02 19:30:00|72579.9|72559.9|72581.2|72561.2|72582.7|72562.7|72579.8|72559.8|281
1712086500000|2024-04-02 19:35:00|72581.4|72561.4|72577.3|72557.3|72582.8|72562.8|72577.3|72557.3|205
1712086800000|2024-04-02 19:40:00|72577.2|72557.2|72575|72555|72579|72562.1|72568.1|72552.2|250
1712087100000|2024-04-02 19:45:00|72575.1|72555.1|72569.7|72549.7|72575.1|72556.6|72564.7|72544.7|410
1712087400000|2024-04-02 19:50:00|72569.6|72549.6|72559.8|72549.8|72569.7|72550|72558.6|72542.7|306
1712087700000|2024-04-02 19:55:00|72559.9|72549.9|72560.7|72540.7|72562|72551.9|72557.5|72540.5|355
1712088000000|2024-04-02 20:00:00|72560.4|72540.4|72564.5|72544.5|72565.9|72545.9|72560.3|72540.3|297
1712088300000|2024-04-02 20:05:00|72564.6|72544.6|72564.3|72544.3|72565.2|72545.2|72562.5|72542.5|134
1712088600000|2024-04-02 20:10:00|72564.4|72544.4|72564.1|72544.1|72564.4|72544.4|72563.7|72543.7|46
1712088900000|2024-04-02 20:15:00|72564.2|72544.2|72565.7|72545.7|72566.5|72546.5|72562.5|72542.5|67
1712089200000|2024-04-02 20:20:00|72565.8|72545.8|72566.7|72546.7|72567.1|72547.1|72565.5|72545.5|194
1712089500000|2024-04-02 20:25:00|72566.8|72546.8|72565.4|72545.4|72567.5|72547.5|72565.3|72545.3|210
1712089800000|2024-04-02 20:30:00|72565.5|72545.5|72562.7|72542.7|72565.5|72545.5|72562.5|72542.5|84
1712090100000|2024-04-02 20:35:00|72562.8|72542.8|72560|72540|72563|72543|72560|72540|104
1712090400000|2024-04-02 20:40:00|72560.1|72540.1|72557.9|72537.9|72560.5|72540.5|72557.6|72537.6|153
1712090700000|2024-04-02 20:45:00|72558|72538|72556.7|72536.7|72558.1|72538.1|72556.2|72536.2|317
1712091000000|2024-04-02 20:50:00|72556.5|72536.5|72553.7|72533.7|72560.5|72540.5|72553.2|72533.2|583
1712091300000|2024-04-02 20:55:00|72553.9|72533.9|72554.5|72534.5|72558.8|72538.8|72553.8|72533.8|95
1712091600000|2024-04-02 21:00:00|72554.4|72534.4|72577|72535.7|72582|72538|72553.8|72529|26
1712091900000|2024-04-02 21:05:00|72575.3|72536.9|72586.3|72530.5|72590.2|72537|72575.3|72530.5|79
1712092200000|2024-04-02 21:10:00|72585.6|72531.1|72587.8|72531|72587.9|72533.2|72585|72530.9|45
1712092500000|2024-04-02 21:15:00|72587.3|72530.9|72583.3|72533.6|72587.3|72536.3|72579.9|72530.9|61
1712092800000|2024-04-02 21:20:00|72583.2|72533.7|72573.7|72535.2|72583.3|72536.1|72573.4|72532.7|232
1712093100000|2024-04-02 21:25:00|72573.8|72535.1|72575|72536|72575.2|72538.2|72572.6|72534.8|291
1712093400000|2024-04-02 21:30:00|72575.1|72535.8|72573.8|72534.5|72576.5|72536.7|72572.8|72533.1|429
1712093700000|2024-04-02 21:35:00|72574|72535.6|72572.5|72538.3|72574.7|72538.8|72572.1|72533.9|393
1712094000000|2024-04-02 21:40:00|72572.6|72538|72572|72537.2|72575.3|72538.9|72571.2|72533.7|683
1712094300000|2024-04-02 21:45:00|72571.4|72536.9|72573.5|72536.2|72575.1|72538.9|72571.4|72533.9|143
1712094600000|2024-04-02 21:50:00|72573.9|72536.3|72573.7|72536.1|72574.1|72537.7|72573|72535.2|66
1712094900000|2024-04-02 21:55:00|72573.8|72536|72572.4|72537.1|72575.5|72538.6|72572.4|72534.6|32
1712095200000|2024-04-02 22:00:00|72572.8|72537.2|72570.2|72535.9|72572.8|72544.7|72562.2|72534.2|292
1712095500000|2024-04-02 22:05:00|72568|72537.1|72571.3|72536.6|72571.6|72544.4|72560.4|72535.3|103
1712095800000|2024-04-02 22:10:00|72571.4|72536.7|72569.7|72539.5|72571.5|72545.5|72562.6|72534.7|160
1712096100000|2024-04-02 22:15:00|72569.8|72539.4|72567|72547|72570.2|72549|72564.2|72539.4|306
1712096400000|2024-04-02 22:20:00|72566.9|72546.9|72566.7|72546.7|72567.5|72547.5|72565.9|72545.9|244
1712096700000|2024-04-02 22:25:00|72566.5|72546.5|72565.9|72545.9|72566.9|72546.9|72565.1|72545.1|204
1712097000000|2024-04-02 22:30:00|72566|72546|72567|72547|72567.6|72547.6|72565.4|72545.4|212
1712097300000|2024-04-02 22:35:00|72566.9|72546.9|72565.1|72545.1|72567.1|72547.1|72564|72544|169
1712097600000|2024-04-02 22:40:00|72564.6|72544.6|72564.3|72544.3|72565.6|72545.6|72563.4|72543.4|147
1712097900000|2024-04-02 22:45:00|72564.2|72544.2|72568.4|72548.4|72568.4|72548.4|72563.2|72543.2|230
1712098200000|2024-04-02 22:50:00|72568.3|72548.3|72568.8|72548.8|72569.9|72549.9|72566.1|72546.1|178
1712098500000|2024-04-02 22:55:00|72568.9|72548.9|72569.9|72549.9|72570.5|72550.5|72566.6|72546.6|188
1712098800000|2024-04-02 23:00:00|72569.8|72549.8|72566.2|72546.2|72571.1|72551.1|72565.9|72545.9|233
1712099100000|2024-04-02 23:05:00|72566.3|72546.3|72567.7|72547.7|72571.2|72551.2|72565.8|72545.8|356
1712099400000|2024-04-02 23:10:00|72567.8|72547.8|72570|72550|72571.2|72551.2|72566.9|72546.9|193
1712099700000|2024-04-02 23:15:00|72569.9|72549.9|72568.3|72548.3|72569.9|72549.9|72568.1|72548.1|80
1712100000000|2024-04-02 23:20:00|72568.4|72548.4|72575.7|72555.7|72576.4|72556.4|72567|72547|205
1712100300000|2024-04-02 23:25:00|72575.6|72555.6|72575.1|72555.1|72575.8|72555.8|72574.8|72554.8|161
1712100600000|2024-04-02 23:30:00|72575.2|72555.2|72572.5|72552.5|72577.9|72557.9|72570.9|72550.9|154
1712100900000|2024-04-02 23:35:00|72572.6|72552.6|72571.4|72551.4|72575.6|72555.6|72568.7|72548.7|232
1712101200000|2024-04-02 23:40:00|72571.5|72551.5|72569.5|72549.5|72575.4|72555.4|72569|72549|309
1712101500000|2024-04-02 23:45:00|72569.6|72549.6|72575.6|72555.6|72575.6|72555.6|72569.4|72549.4|225
1712101800000|2024-04-02 23:50:00|72575.7|72555.7|72570.7|72550.7|72576.3|72556.3|72566.6|72546.6|310
1712102100000|2024-04-02 23:55:00|72570.4|72550.4|72573.1|72553.1|72574|72554|72569.9|72549.9|317
1712102400000|2024-04-03 00:00:00|72572.8|72552.8|72566|72546|72572.8|72552.8|72559.5|72539.5|365
1712102700000|2024-04-03 00:05:00|72567.4|72547.4|72568.6|72548.6|72573.8|72553.8|72560.1|72540.1|375
1712103000000|2024-04-03 00:10:00|72568.5|72548.5|72566|72546|72572.2|72552.2|72565.5|72545.5|386
1712103300000|2024-04-03 00:15:00|72566.2|72546.2|72573|72553|72574.1|72554.1|72563.7|72543.7|414
1712103600000|2024-04-03 00:20:00|72573.1|72553.1|72575.2|72555.2|72576.2|72556.2|72572.8|72552.8|387
1712103900000|2024-04-03 00:25:00|72575.3|72555.3|72580.9|72560.9|72584.3|72566.7|72571.2|72551.2|432
1712104200000|2024-04-03 00:30:00|72580.2|72560.2|72582.3|72562.3|72583|72563|72577.9|72557.9|360
1712104500000|2024-04-03 00:35:00|72582.2|72562.2|72582.2|72562.2|72584.6|72564.6|72580|72560|326
1712104800000|2024-04-03 00:40:00|72582|72562|72580.4|72560.4|72583.8|72563.8|72569.3|72551.7|340
1712105100000|2024-04-03 00:45:00|72580.3|72560.3|72570.5|72550.5|72580.4|72565.1|72570|72550|311
1712105400000|2024-04-03 00:50:00|72570.4|72550.4|72570.2|72550.2|72579.7|72559.7|72568.5|72548.5|427
1712105700000|2024-04-03 00:55:00|72570.3|72550.3|72581.8|72561.8|72581.9|72566|72565.1|72545.1|360
1712106000000|2024-04-03 01:00:00|72581.7|72561.7|72573.6|72553.6|72582.6|72566.8|72571.3|72553.1|381
1712106300000|2024-04-03 01:05:00|72573.5|72553.5|72581.9|72561.9|72584|72564|72570.4|72553.4|339
1712106600000|2024-04-03 01:10:00|72581.8|72561.8|72593.9|72573.9|72596.9|72576.9|72581.7|72561.7|380
1712106900000|2024-04-03 01:15:00|72593.4|72573.4|72598.5|72578.5|72599.4|72579.4|72583.8|72563.8|470
1712107200000|2024-04-03 01:20:00|72598.4|72578.4|72579.4|72559.4|72598.4|72578.4|72574.8|72554.8|392
1712107500000|2024-04-03 01:25:00|72579.5|72559.5|72586.4|72576.4|72594|72578.4|72578.5|72558.5|260
1712107800000|2024-04-03 01:30:00|72586.3|72576.3|72598.3|72588.3|72606.7|72591.4|72586|72567.1|456
1712108100000|2024-04-03 01:35:00|72598.2|72588.2|72591.8|72581.8|72606.4|72593.7|72590.6|72580.6|397
1712108400000|2024-04-03 01:40:00|72591.9|72581.9|72594.1|72574.1|72594.3|72584.3|72579.5|72563.3|453
1712108700000|2024-04-03 01:45:00|72593.4|72573.4|72580.6|72570.6|72596.7|72580.8|72578.9|72559.4|572
1712109000000|2024-04-03 01:50:00|72580.3|72570.3|72578.4|72568.4|72582.7|72572.7|72577.3|72567.3|442
1712109300000|2024-04-03 01:55:00|72578.3|72568.3|72571.1|72561.1|72579.9|72569.9|72568.9|72558.9|465
1712109600000|2024-04-03 02:00:00|72571.2|72561.2|72567.7|72557.7|72576.4|72566.4|72559.8|72549.8|409
1712109900000|2024-04-03 02:05:00|72567.8|72557.8|72552.4|72542.4|72572|72558.7|72552.4|72538.9|458
1712110200000|2024-04-03 02:10:00|72552.3|72542.3|72546.9|72526.9|72564.2|72553.4|72531.8|72511.8|561
1712110500000|2024-04-03 02:15:00|72547.2|72527.2|72544.9|72534.9|72549.9|72535.6|72533.1|72517.9|412
1712110800000|2024-04-03 02:20:00|72544.8|72534.8|72552|72542|72562.1|72549.4|72544.8|72534.8|422
1712111100000|2024-04-03 02:25:00|72552.1|72542.1|72555.9|72545.9|72556.5|72546.5|72545.4|72535.4|296
1712111400000|2024-04-03 02:30:00|72556|72546|72549.1|72539.1|72556.3|72546.3|72546.7|72536.7|302
1712111700000|2024-04-03 02:35:00|72549.2|72539.2|72549.7|72539.7|72556.3|72546.3|72549|72539|272
1712112000000|2024-04-03 02:40:00|72549.8|72539.8|72552.9|72542.9|72555.2|72545.2|72548.9|72538.9|244
1712112300000|2024-04-03 02:45:00|72552.8|72542.8|72554.5|72544.5|72559.9|72546.8|72551.3|72538.8|314
1712112600000|2024-04-03 02:50:00|72554.6|72544.6|72554|72544|72557.3|72547.3|72553.2|72543.2|249
1712112900000|2024-04-03 02:55:00|72554.5|72544.5|72553.3|72543.3|72557.1|72547.1|72551.1|72541.1|252
1712113200000|2024-04-03 03:00:00|72553.4|72543.4|72553.7|72543.7|72554.5|72544.5|72552.6|72542.6|170
1712113500000|2024-04-03 03:05:00|72553.6|72543.6|72534.5|72524.5|72553.7|72543.7|72530.6|72518.6|332
1712113800000|2024-04-03 03:10:00|72534.7|72524.7|72529.8|72519.8|72541.2|72531.2|72527.1|72517.1|347
1712114100000|2024-04-03 03:15:00|72529.7|72519.7|72524.1|72514.1|72530.9|72520.9|72519.3|72504.2|271
1712114400000|2024-04-03 03:20:00|72524.2|72514.2|72529.3|72519.3|72530.1|72520.1|72523.8|72513.8|382
1712114700000|2024-04-03 03:25:00|72529.4|72519.4|72534|72524|72535.3|72525.3|72528.8|72518.8|247
1712115000000|2024-04-03 03:30:00|72534.7|72524.7|72534.8|72524.8|72537.5|72527.5|72532.1|72522.1|208
1712115300000|2024-04-03 03:35:00|72534.7|72524.7|72530.4|72520.4|72535.8|72525.8|72528.7|72518.7|229
1712115600000|2024-04-03 03:40:00|72530.5|72520.5|72531|72521|72534|72524|72528.8|72518.8|200
1712115900000|2024-04-03 03:45:00|72530.8|72520.8|72530.1|72520.1|72534.1|72524.1|72525.3|72515.3|208
1712116200000|2024-04-03 03:50:00|72530|72520|72526|72516|72530.8|72520.8|72525.8|72515.8|165
1712116500000|2024-04-03 03:55:00|72526.1|72516.1|72520.4|72510.4|72526.1|72516.1|72520.4|72510.4|200
1712116800000|2024-04-03 04:00:00|72520.5|72510.5|72521.7|72511.7|72523.7|72513.7|72517.7|72507.7|228
1712117100000|2024-04-03 04:05:00|72521.8|72511.8|72523.7|72513.7|72524|72514|72520.4|72510.4|258
1712117400000|2024-04-03 04:10:00|72523.8|72513.8|72520.1|72510.1|72523.9|72513.9|72517|72507|226
1712117700000|2024-04-03 04:15:00|72520|72510|72523.9|72513.9|72526.7|72516.7|72518.5|72508.5|179
1712118000000|2024-04-03 04:20:00|72523.8|72513.8|72526.3|72516.3|72527.6|72517.6|72523.1|72513.1|111
1712118300000|2024-04-03 04:25:00|72526.4|72516.4|72529.8|72519.8|72529.9|72519.9|72525|72515|117
1712118600000|2024-04-03 04:30:00|72529.7|72519.7|72526.7|72516.7|72531.2|72521.2|72526.4|72516.4|138
1712118900000|2024-04-03 04:35:00|72526.6|72516.6|72524.1|72514.1|72528|72518|72520.4|72510.4|210
1712119200000|2024-04-03 04:40:00|72524|72514|72525.5|72515.5|72526.8|72516.8|72523.5|72513.5|137
1712119500000|2024-04-03 04:45:00|72525.6|72515.6|72524.4|72514.4|72525.8|72515.8|72524|72514|163
1712119800000|2024-04-03 04:50:00|72524.5|72514.5|72527.5|72517.5|72533.3|72519.9|72524.3|72512.9|190
1712120100000|2024-04-03 04:55:00|72527.6|72517.6|72535.2|72525.2|72535.5|72525.5|72527.5|72517.5|237
1712120400000|2024-04-03 05:00:00|72534.9|72524.9|72533.5|72523.5|72536.8|72526.8|72532.7|72522.7|297
1712120700000|2024-04-03 05:05:00|72533.3|72523.3|72537.1|72527.1|72540.8|72530.8|72533.2|72523.2|359
1712121000000|2024-04-03 05:10:00|72537.7|72527.7|72542.1|72522.1|72543.7|72529.4|72533.4|72521.8|289
1712121300000|2024-04-03 05:15:00|72542.2|72522.2|72538|72528|72542.3|72528.3|72534.4|72522.1|208
1712121600000|2024-04-03 05:20:00|72537.9|72527.9|72537.5|72527.5|72539.8|72529.8|72537|72527|211
1712121900000|2024-04-03 05:25:00|72537.4|72527.4|72536.1|72526.1|72539.3|72529.3|72536.1|72526.1|173
1712122200000|2024-04-03 05:30:00|72536|72526|72541.2|72531.2|72541.2|72531.2|72533.7|72518.2|262
1712122500000|2024-04-03 05:35:00|72541.1|72531.1|72542.4|72532.4|72544|72532.6|72536.5|72521.8|328
1712122800000|2024-04-03 05:40:00|72542.3|72532.3|72542.6|72532.6|72543.1|72533.1|72540.5|72530.5|197
1712123100000|2024-04-03 05:45:00|72542.7|72532.7|72544.5|72534.5|72545.7|72535.7|72541.9|72531.9|326
1712123400000|2024-04-03 05:50:00|72544.6|72534.6|72545.3|72535.3|72547.2|72537.2|72542.2|72532.2|265
1712123700000|2024-04-03 05:55:00|72545.1|72535.1|72535.4|72525.4|72547.1|72535.1|72535.3|72525.3|322
1712124000000|2024-04-03 06:00:00|72535.5|72525.5|72549.8|72539.8|72550.4|72540.4|72535.5|72525.5|288
1712124300000|2024-04-03 06:05:00|72549.7|72539.7|72555.4|72545.4|72556.1|72546.1|72546.5|72536.5|261
1712124600000|2024-04-03 06:10:00|72555.6|72545.6|72549.5|72539.5|72558.2|72548.2|72549.4|72539.4|206
1712124900000|2024-04-03 06:15:00|72549.6|72539.6|72567.4|72557.4|72567.6|72557.6|72549.6|72539.6|271
1712125200000|2024-04-03 06:20:00|72567.3|72557.3|72566.2|72556.2|72574.6|72564.6|72563.2|72550|291
1712125500000|2024-04-03 06:25:00|72566.1|72556.1|72572.8|72552.8|72574|72561.8|72562|72552|330
1712125800000|2024-04-03 06:30:00|72572.9|72552.9|72559.8|72549.8|72573.6|72559.1|72558.3|72544.8|318
1712126100000|2024-04-03 06:35:00|72559.9|72549.9|72565.2|72555.2|72566.5|72556.5|72559.2|72549.2|282
1712126400000|2024-04-03 06:40:00|72565.3|72555.3|72563.9|72553.9|72566.1|72556.1|72563.3|72553.3|229
1712126700000|2024-04-03 06:45:00|72564|72554|72557.7|72547.7|72565.3|72555.3|72555.9|72545.9|274
1712127000000|2024-04-03 06:50:00|72557.8|72547.8|72557.1|72547.1|72562.8|72552.8|72555.8|72545.8|296
1712127300000|2024-04-03 06:55:00|72557.2|72547.2|72563.5|72553.5|72563.6|72553.6|72553.3|72543.3|407
1712127600000|2024-04-03 07:00:00|72563.4|72553.4|72576|72566|72583|72566|72562.6|72547|311
1712127900000|2024-04-03 07:05:00|72576.2|72566.2|72575.3|72565.3|72578.5|72566.3|72572.3|72557.8|214
1712128200000|2024-04-03 07:10:00|72575.2|72565.2|72577|72567|72582|72572|72573.6|72563.6|272
1712128500000|2024-04-03 07:15:00|72577.1|72567.1|72587.7|72577.7|72592.6|72578.6|72575.2|72562.1|306
1712128800000|2024-04-03 07:20:00|72587.8|72577.8|72583.9|72573.9|72594.1|72578.5|72581.7|72568.3|309
1712129100000|2024-04-03 07:25:00|72584|72574|72584|72574|72587.7|72577.7|72581.8|72571.8|341
1712129400000|2024-04-03 07:30:00|72583.9|72573.9|72579.9|72569.9|72584.7|72574.7|72579|72569|348
1712129700000|2024-04-03 07:35:00|72579.6|72569.6|72572.3|72562.3|72582.1|72572.1|72572.3|72562.3|287
1712130000000|2024-04-03 07:40:00|72572.2|72562.2|72582.2|72572.2|72584.3|72574.3|72572.2|72562.2|296
1712130300000|2024-04-03 07:45:00|72582.4|72572.4|72583.7|72573.7|72583.7|72573.7|72576.6|72566.6|258
1712130600000|2024-04-03 07:50:00|72583.8|72573.8|72583.8|72573.8|72586.5|72576.5|72581|72571|220
1712130900000|2024-04-03 07:55:00|72584|72574|72583.5|72573.5|72584.2|72574.2|72581.3|72571.3|217
1712131200000|2024-04-03 08:00:00|72583.4|72573.4|72578.7|72568.7|72594.2|72578.8|72576.5|72566.5|346
1712131500000|2024-04-03 08:05:00|72578.6|72568.6|72580.1|72570.1|72581.8|72571.8|72578.5|72568.5|228
1712131800000|2024-04-03 08:10:00|72580|72570|72589.2|72579.2|72594.9|72584.5|72579.8|72569.8|293
1712132100000|2024-04-03 08:15:00|72589.3|72579.3|72612.5|72592.5|72613.2|72593.2|72588.1|72578.1|274
1712132400000|2024-04-03 08:20:00|72612.4|72592.4|72609.5|72599.5|72614.9|72604.9|72603.6|72589.2|252
1712132700000|2024-04-03 08:25:00|72609.4|72599.4|72606.4|72596.4|72617.4|72607.4|72604.4|72594.4|365
1712133000000|2024-04-03 08:30:00|72606.7|72596.7|72595.3|72585.3|72606.8|72596.8|72594.2|72579.4|224
1712133300000|2024-04-03 08:35:00|72600.3|72580.3|72592.1|72582.1|72600.3|72590|72591.3|72579.3|213
1712133600000|2024-04-03 08:40:00|72592|72582|72594|72584|72596.8|72586.8|72592|72582|319
1712133900000|2024-04-03 08:45:00|72594.1|72584.1|72597.5|72587.5|72600.9|72589.5|72593|72580|269
1712134200000|2024-04-03 08:50:00|72597.4|72587.4|72595.9|72585.9|72600.2|72590.2|72595.6|72585.6|271
1712134500000|2024-04-03 08:55:00|72596|72586|72603.1|72593.1|72603.9|72593.9|72595.9|72585.9|273
1712134800000|2024-04-03 09:00:00|72603|72593|72600.8|72590.8|72606.9|72596.9|72599.8|72589.8|252
1712135100000|2024-04-03 09:05:00|72600.9|72590.9|72604.3|72584.3|72609.5|72590.9|72586.5|72567.8|485
1712135400000|2024-04-03 09:10:00|72604.2|72584.2|72604.5|72594.5|72613.5|72594.8|72602.7|72582.9|388
1712135700000|2024-04-03 09:15:00|72604.6|72594.6|72602.1|72592.1|72608.2|72595.5|72594|72584|311
1712136000000|2024-04-03 09:20:00|72602|72592|72612.7|72602.7|72616.3|72604.5|72600.7|72588.1|235
1712136300000|2024-04-03 09:25:00|72612.8|72602.8|72616.1|72606.1|72621.6|72606.6|72611.8|72597.9|211
1712136600000|2024-04-03 09:30:00|72616.2|72606.2|72633.8|72613.8|72633.8|72613.8|72613.3|72599|320
1712136900000|2024-04-03 09:35:00|72634.4|72614.4|72623.4|72613.4|72638.7|72618.7|72622.2|72606.4|313
1712137200000|2024-04-03 09:40:00|72623.5|72613.5|72613.5|72603.5|72624.3|72614|72613|72603|267
1712137500000|2024-04-03 09:45:00|72613.4|72603.4|72612.1|72602.1|72617.6|72607.6|72612|72602|276
1712137800000|2024-04-03 09:50:00|72612|72602|72618.4|72598.4|72619.3|72606.7|72611|72596.7|264
1712138100000|2024-04-03 09:55:00|72618.6|72598.6|72620.3|72600.3|72622.3|72606.7|72612.5|72594|290
1712138400000|2024-04-03 10:00:00|72619.5|72599.5|72620|72600|72622.3|72607.6|72615.8|72597.2|296
1712138700000|2024-04-03 10:05:00|72619.9|72599.9|72624|72604|72624.9|72604.9|72619.8|72599.8|140
1712139000000|2024-04-03 10:10:00|72623.3|72603.3|72623.4|72603.4|72623.7|72603.7|72621.1|72601.1|140
1712139300000|2024-04-03 10:15:00|72623.5|72603.5|72616.6|72596.6|72623.5|72608.2|72609.4|72593.4|266
1712139600000|2024-04-03 10:20:00|72616.5|72596.5|72618|72598|72619.1|72603.5|72612|72596.4|98
1712139900000|2024-04-03 10:25:00|72618.1|72598.1|72619.5|72609.5|72619.7|72609.7|72611.7|72596.6|251
1712140200000|2024-04-03 10:30:00|72619.8|72609.8|72614|72604|72621.5|72611.5|72613.3|72603.3|324
1712140500000|2024-04-03 10:35:00|72613.9|72603.9|72613.9|72603.9|72614.8|72604.8|72611|72601|249
1712140800000|2024-04-03 10:40:00|72614|72604|72621.9|72601.9|72621.9|72609.1|72611.7|72601.7|228
1712141100000|2024-04-03 10:45:00|72621.8|72601.8|72623.8|72613.8|72630.8|72615.3|72614|72601.7|287
1712141400000|2024-04-03 10:50:00|72623.7|72613.7|72617|72607|72623.9|72613.9|72617|72607|214
1712141700000|2024-04-03 10:55:00|72616.9|72606.9|72615.5|72605.5|72616.9|72606.9|72613.7|72603.7|153
1712142000000|2024-04-03 11:00:00|72615.7|72605.7|72609.6|72599.6|72616|72606|72609.6|72599.6|197
1712142300000|2024-04-03 11:05:00|72609.8|72599.8|72608.8|72598.8|72609.9|72599.9|72608.6|72598.6|132
1712142600000|2024-04-03 11:10:00|72608.7|72598.7|72603|72593|72608.7|72598.7|72600.9|72590.9|129
1712142900000|2024-04-03 11:15:00|72602.9|72592.9|72594.1|72584.1|72604|72593|72593.7|72578|210
1712143200000|2024-04-03 11:20:00|72594.3|72584.3|72602.3|72592.3|72602.5|72592.5|72594|72579.4|177
1712143500000|2024-04-03 11:25:00|72602.2|72592.2|72606.2|72596.2|72607|72597|72600.4|72590.4|292
1712143800000|2024-04-03 11:30:00|72606.3|72596.3|72607.4|72597.4|72609.6|72599.6|72602.1|72592.1|377
1712144100000|2024-04-03 11:35:00|72607.5|72597.5|72614.2|72604.2|72618.3|72608.3|72606.3|72594.5|321
1712144400000|2024-04-03 11:40:00|72613.9|72603.9|72612.5|72602.5|72614.3|72604.3|72610.5|72600.5|207
1712144700000|2024-04-03 11:45:00|72612.6|72602.6|72612.1|72602.1|72613.5|72603.5|72608.7|72598.7|213
1712145000000|2024-04-03 11:50:00|72612.2|72602.2|72623.5|72613.5|72624.1|72614.1|72612|72602|306
1712145300000|2024-04-03 11:55:00|72623.6|72613.6|72617|72607|72628.1|72613.6|72615.2|72605.2|218
1712145600000|2024-04-03 12:00:00|72617.1|72607.1|72615.8|72605.8|72621|72609.2|72614.6|72600.7|417
1712145900000|2024-04-03 12:05:00|72615.7|72605.7|72612.2|72602.2|72619.4|72606.4|72611.5|72597.8|374
1712146200000|2024-04-03 12:10:00|72617.1|72597.1|72604.2|72584.2|72617.8|72597.8|72603.9|72583.9|473
1712146500000|2024-04-03 12:15:00|72609.6|72579.1|72616.1|72606.1|72622.3|72606.1|72603.2|72579.1|537
1712146800000|2024-04-03 12:20:00|72616.2|72606.2|72637.4|72617.4|72637.4|72624.1|72615.9|72605.9|577
1712147100000|2024-04-03 12:25:00|72637.3|72617.3|72631.4|72621.4|72638.6|72627.8|72631.2|72617|578
1712147400000|2024-04-03 12:30:00|72631.5|72621.5|72621.8|72611.8|72632|72622|72620.9|72610.9|592
1712147700000|2024-04-03 12:35:00|72621.7|72611.7|72623|72613|72627.5|72617.5|72619.5|72609.5|590
1712148000000|2024-04-03 12:40:00|72623.1|72613.1|72624.1|72614.1|72631.7|72621.7|72622.3|72612.3|597
1712148300000|2024-04-03 12:45:00|72624|72614|72618.6|72608.6|72625.8|72615.8|72612.2|72602.2|511
1712148600000|2024-04-03 12:50:00|72618.7|72608.7|72619.8|72609.8|72627.2|72612.8|72615.2|72605.2|610
1712148900000|2024-04-03 12:55:00|72618.8|72608.8|72619|72609|72621.4|72611.4|72617.6|72607.6|540
1712149200000|2024-04-03 13:00:00|72618.9|72608.9|72614.9|72594.9|72619.5|72609.5|72598.9|72585.9|478
1712149500000|2024-04-03 13:05:00|72614.8|72594.8|72601.8|72591.8|72616|72604.5|72598|72588|505
1712149800000|2024-04-03 13:10:00|72601.9|72591.9|72609.1|72599.1|72612.8|72602.8|72601.7|72591.7|491
1712150100000|2024-04-03 13:15:00|72609.2|72599.2|72611.9|72601.9|72614.3|72604.3|72608.1|72598.1|400
1712150400000|2024-04-03 13:20:00|72611.8|72601.8|72613.3|72603.3|72618.9|72608.9|72610.6|72600.6|475
1712150700000|2024-04-03 13:25:00|72613.5|72603.5|72612.2|72602.2|72616.9|72606.9|72611.2|72601.2|447
1712151000000|2024-04-03 13:30:00|72612.3|72602.3|72596.8|72586.8|72612.5|72602.5|72596.3|72583.9|508
1712151300000|2024-04-03 13:35:00|72597|72587|72602.2|72592.2|72605.3|72595.3|72596.9|72586.9|461
1712151600000|2024-04-03 13:40:00|72602|72592|72609.5|72589.5|72612.8|72598|72598.8|72588.3|475
1712151900000|2024-04-03 13:45:00|72609.6|72589.6|72603.9|72593.9|72610.5|72599.7|72601.3|72588.2|470
1712152200000|2024-04-03 13:50:00|72603.6|72593.6|72608.9|72598.9|72609.3|72599.3|72602.4|72592.4|336
1712152500000|2024-04-03 13:55:00|72609|72599|72625.1|72605.1|72628.8|72608.8|72607.9|72597.9|449
1712152800000|2024-04-03 14:00:00|72623.4|72603.4|72575.9|72565.9|72623.4|72603.4|72557.1|72537.1|822
1712153100000|2024-04-03 14:05:00|72575.7|72565.7|72589.3|72579.3|72592.8|72582.8|72571.5|72557|667
1712153400000|2024-04-03 14:10:00|72589.4|72579.4|72583.8|72573.8|72603.1|72585.6|72578|72568|642
1712153700000|2024-04-03 14:15:00|72583.7|72573.7|72567.7|72547.7|72589.9|72576.7|72564.5|72547.4|618
1712154000000|2024-04-03 14:20:00|72566.6|72546.6|72566.5|72556.5|72571.3|72561.3|72559.2|72541.1|593
1712154300000|2024-04-03 14:25:00|72566.1|72556.1|72576.8|72566.8|72577.8|72567.8|72558.6|72548.6|576
1712154600000|2024-04-03 14:30:00|72576.7|72566.7|72586.1|72576.1|72588.3|72578.3|72576.7|72566.7|598
1712154900000|2024-04-03 14:35:00|72586.4|72576.4|72583.2|72573.2|72588|72578|72580.8|72570.8|491
1712155200000|2024-04-03 14:40:00|72583.1|72573.1|72553.3|72543.3|72583.6|72573.6|72553.3|72543.3|556
1712155500000|2024-04-03 14:45:00|72553.5|72543.5|72547.6|72537.6|72557.3|72547.3|72541.8|72529.3|561
1712155800000|2024-04-03 14:50:00|72547.7|72537.7|72550.4|72540.4|72551.9|72541.9|72544.2|72534.2|485
1712156100000|2024-04-03 14:55:00|72550.5|72540.5|72536.8|72526.8|72552|72542|72535.3|72525.3|416
1712156400000|2024-04-03 15:00:00|72536.9|72526.9|72545.9|72535.9|72555.1|72545.1|72536.9|72526.9|496
1712156700000|2024-04-03 15:05:00|72545.6|72535.6|72536|72526|72549.1|72536.4|72532|72521.9|407
1712157000000|2024-04-03 15:10:00|72536.1|72526.1|72542.4|72532.4|72545.4|72532.8|72524.7|72509.6|450
1712157300000|2024-04-03 15:15:00|72542.5|72532.5|72536|72526|72547.9|72534.3|72533.5|72519.3|469
1712157600000|2024-04-03 15:20:00|72536.1|72526.1|72524.8|72514.8|72536.8|72526.8|72523.7|72513.7|408
1712157900000|2024-04-03 15:25:00|72524.7|72514.7|72528.2|72518.2|72536.7|72521.9|72523|72513|370
1712158200000|2024-04-03 15:30:00|72528.1|72518.1|72518.6|72508.6|72528.1|72518.1|72518.6|72508.6|360
1712158500000|2024-04-03 15:35:00|72518.5|72508.5|72529|72509|72529.9|72514.1|72518.2|72508.2|383
1712158800000|2024-04-03 15:40:00|72529.1|72509.1|72524.3|72514.3|72529.9|72518.5|72518|72503.9|469
1712159100000|2024-04-03 15:45:00|72523.7|72513.7|72521.9|72511.9|72528.7|72515.4|72521.2|72507.4|483
1712159400000|2024-04-03 15:50:00|72522|72512|72526.9|72516.9|72528.7|72517.4|72518.7|72505.8|437
1712159700000|2024-04-03 15:55:00|72526.8|72516.8|72524.3|72514.3|72528.3|72518.3|72523.6|72513.6|467
1712160000000|2024-04-03 16:00:00|72524|72514|72527.4|72517.4|72528.6|72518.6|72523.6|72513.6|387
1712160300000|2024-04-03 16:05:00|72527.5|72517.5|72544.5|72524.5|72545.3|72525.4|72527.3|72517.3|258
1712160600000|2024-04-03 16:10:00|72544.6|72524.6|72538.5|72518.5|72550.7|72530.7|72530.3|72516.1|490
1712160900000|2024-04-03 16:15:00|72538.8|72518.8|72523.9|72513.9|72543.1|72527.4|72523.9|72508.5|565
1712161200000|2024-04-03 16:20:00|72522.9|72512.9|72509.9|72499.9|72529.3|72514.7|72506.4|72494.5|496
1712161500000|2024-04-03 16:25:00|72510.1|72500.1|72501.1|72491.1|72512.9|72502.9|72499|72489|366
1712161800000|2024-04-03 16:30:00|72501|72491|72501.6|72481.6|72506.8|72495.5|72487.1|72471|474
1712162100000|2024-04-03 16:35:00|72501.7|72481.7|72510.1|72500.1|72515.8|72501.3|72495.3|72481.5|460
1712162400000|2024-04-03 16:40:00|72510.2|72500.2|72507.9|72497.9|72510.2|72500.2|72505.4|72495.4|368
1712162700000|2024-04-03 16:45:00|72508|72498|72512.1|72502.1|72514.4|72504.4|72507.8|72497.8|357
1712163000000|2024-04-03 16:50:00|72512|72502|72510|72500|72513.4|72503.4|72504.8|72494.8|343
1712163300000|2024-04-03 16:55:00|72510.1|72500.1|72511.6|72501.6|72512.3|72502.3|72505.6|72495.6|346
1712163600000|2024-04-03 17:00:00|72511.3|72501.3|72521.6|72511.6|72521.6|72511.6|72509.7|72499.7|428
1712163900000|2024-04-03 17:05:00|72522|72512|72520.5|72510.5|72529.5|72516|72520|72505|349
1712164200000|2024-04-03 17:10:00|72520.6|72510.6|72520.9|72510.9|72525.4|72512.1|72519.5|72505.1|325
1712164500000|2024-04-03 17:15:00|72521|72511|72519.7|72509.7|72521|72511|72516|72506|295
1712164800000|2024-04-03 17:20:00|72519.9|72509.9|72517.1|72507.1|72521.2|72510.4|72513.1|72498.9|416
1712165100000|2024-04-03 17:25:00|72517|72507|72515.4|72505.4|72518|72508|72513.2|72503.2|338
1712165400000|2024-04-03 17:30:00|72515.3|72505.3|72518.3|72508.3|72519.7|72509.7|72515.2|72505.2|307
1712165700000|2024-04-03 17:35:00|72518.5|72508.5|72517.4|72507.4|72519.5|72509.5|72515.5|72505.5|199
1712166000000|2024-04-03 17:40:00|72517.3|72507.3|72516.1|72506.1|72517.8|72507.8|72515.2|72505.2|242
1712166300000|2024-04-03 17:45:00|72516|72506|72511.9|72501.9|72516.1|72506.1|72509.8|72499.8|266
1712166600000|2024-04-03 17:50:00|72511.6|72501.6|72508.7|72498.7|72516.6|72502|72506.9|72490.4|290
1712166900000|2024-04-03 17:55:00|72508.6|72498.6|72500.7|72490.7|72508.7|72498.7|72500.3|72483.8|248
1712167200000|2024-04-03 18:00:00|72500.6|72490.6|72499.2|72479.2|72507.4|72492.8|72498.9|72478.9|346
1712167500000|2024-04-03 18:05:00|72499.1|72479.1|72502.9|72482.9|72504.6|72489|72493.8|72478.9|360
1712167800000|2024-04-03 18:10:00|72503|72483|72499.2|72489.2|72504.2|72489.5|72498|72481.7|296
1712168100000|2024-04-03 18:15:00|72499.3|72489.3|72503.5|72483.5|72505.6|72489.3|72499.2|72482.9|234
1712168400000|2024-04-03 18:20:00|72503.6|72483.6|72492|72482|72503.6|72484|72491.7|72478.4|246
1712168700000|2024-04-03 18:25:00|72492.1|72482.1|72494.4|72484.4|72497.2|72485.5|72490.1|72476.2|236
1712169000000|2024-04-03 18:30:00|72494.6|72484.6|72495|72485|72496|72486|72494.4|72484.4|254
1712169300000|2024-04-03 18:35:00|72495.1|72485.1|72500|72480|72502.1|72487|72494.3|72479.2|232
1712169600000|2024-04-03 18:40:00|72500.1|72480.1|72499.2|72479.2|72500.8|72480.8|72499.1|72479.1|199
1712169900000|2024-04-03 18:45:00|72494.1|72484.1|72494.4|72484.4|72494.8|72484.8|72493.8|72483.8|203
1712170200000|2024-04-03 18:50:00|72494.3|72484.3|72490|72480|72499.4|72484.4|72489.1|72475|246
1712170500000|2024-04-03 18:55:00|72489.9|72479.9|72489.7|72479.7|72490|72480|72488.3|72478.3|192
1712170800000|2024-04-03 19:00:00|72489.8|72479.8|72487.7|72477.7|72492.6|72482.6|72487.5|72477.5|264
1712171100000|2024-04-03 19:05:00|72487.6|72477.6|72486.8|72476.8|72488.6|72478.6|72486.5|72476.5|216
1712171400000|2024-04-03 19:10:00|72486.7|72476.7|72495|72475|72495.3|72480.4|72486.4|72475|233
1712171700000|2024-04-03 19:15:00|72495.3|72475.3|72496|72486|72496.7|72486.7|72490.4|72475.1|232
1712172000000|2024-04-03 19:20:00|72496.1|72486.1|72503.9|72483.9|72504.2|72490|72495.8|72481.3|197
1712172300000|2024-04-03 19:25:00|72503.8|72483.8|72499.2|72489.2|72504.2|72489.3|72497.4|72482.4|222
1712172600000|2024-04-03 19:30:00|72499.4|72489.4|72502.1|72482.1|72507|72491.1|72497.7|72482|305
1712172900000|2024-04-03 19:35:00|72502.2|72482.2|72502|72482|72502.5|72488.4|72496.6|72481.6|263
1712173200000|2024-04-03 19:40:00|72501.9|72481.9|72501|72481|72502.2|72488.1|72496.1|72480.9|263
1712173500000|2024-04-03 19:45:00|72501.1|72481.1|72495.3|72475.3|72501.5|72486.6|72492.8|72474.7|295
1712173800000|2024-04-03 19:50:00|72495.4|72475.4|72496.6|72476.6|72497.8|72477.8|72494.5|72474.5|307
1712174100000|2024-04-03 19:55:00|72496.7|72476.7|72497|72477|72497.8|72477.8|72495.8|72475.8|327
1712174400000|2024-04-03 20:00:00|72496.9|72476.9|72497|72477|72497.1|72477.1|72496.5|72476.5|147
1712174700000|2024-04-03 20:05:00|72496.9|72476.9|72494.6|72474.6|72497.4|72477.4|72494.5|72474.5|83
1712175000000|2024-04-03 20:10:00|72494.7|72474.7|72494.9|72474.9|72495.3|72475.3|72494.5|72474.5|78
1712175300000|2024-04-03 20:15:00|72494.8|72474.8|72495.5|72475.5|72495.7|72475.7|72494.8|72474.8|64
1712175600000|2024-04-03 20:20:00|72495.6|72475.6|72495.2|72475.2|72495.7|72475.7|72495.2|72475.2|79
1712175900000|2024-04-03 20:25:00|72495.3|72475.3|72494.8|72474.8|72495.5|72475.5|72494.6|72474.6|139
1712176200000|2024-04-03 20:30:00|72494.9|72474.9|72495.6|72475.6|72495.9|72475.9|72494.6|72474.6|77
1712176500000|2024-04-03 20:35:00|72495.7|72475.7|72498.4|72478.4|72498.9|72478.9|72495.6|72475.6|121
1712176800000|2024-04-03 20:40:00|72498.3|72478.3|72496.8|72476.8|72499|72479|72496.4|72476.4|102
1712177100000|2024-04-03 20:45:00|72496.7|72476.7|72496.9|72476.9|72497.1|72477.1|72495.6|72475.6|73
1712177400000|2024-04-03 20:50:00|72497|72477|72497.5|72477.5|72497.7|72477.7|72496.7|72476.7|77
1712177700000|2024-04-03 20:55:00|72497.4|72477.4|72497.6|72477.6|72498.3|72478.3|72496.9|72476.9|78
1712178000000|2024-04-03 21:00:00|72497.5|72477.5|72506.5|72473.7|72515|72482.5|72497.5|72466.5|36
1712178300000|2024-04-03 21:05:00|72504.9|72474.2|72509.8|72476.6|72511.7|72479.1|72496.7|72471.1|207
1712178600000|2024-04-03 21:10:00|72511.6|72476.8|72499.4|72479.4|72521.2|72481.6|72498|72473.2|213
1712178900000|2024-04-03 21:15:00|72499.5|72479.5|72510|72475.8|72510.3|72479.7|72499.4|72475.7|99
1712179200000|2024-04-03 21:20:00|72510.1|72476|72499.2|72479.2|72510.1|72482|72498.6|72475.7|242
1712179500000|2024-04-03 21:25:00|72501|72481|72499.6|72479.6|72501.2|72481.2|72498.6|72478.6|266
1712179800000|2024-04-03 21:30:00|72500.9|72480.9|72499.8|72479.8|72509.8|72481.4|72499.3|72474.1|296
1712180100000|2024-04-03 21:35:00|72501.1|72481.1|72501|72481|72501.6|72481.6|72499.4|72479.4|358
1712180400000|2024-04-03 21:40:00|72501.4|72481.4|72507.3|72475.6|72508.1|72481.6|72500.5|72475.2|329
1712180700000|2024-04-03 21:45:00|72508.2|72475.9|72501|72481|72510.7|72482.7|72499.7|72474.6|261
1712181000000|2024-04-03 21:50:00|72501.2|72481.2|72501.6|72481.6|72501.9|72481.9|72499.8|72479.8|38
1712181300000|2024-04-03 21:55:00|72500.4|72480.4|72501.3|72481.3|72511.2|72482.3|72499.6|72475.1|55
1712181600000|2024-04-03 22:00:00|72500.7|72480.7|72497.6|72477.6|72503|72483|72496.7|72476.7|253
1712181900000|2024-04-03 22:05:00|72497.5|72477.5|72497.3|72477.3|72501|72481|72496.5|72476.5|502
1712182200000|2024-04-03 22:10:00|72496.3|72476.3|72498.4|72478.4|72499.1|72479.1|72495.4|72475.4|313
1712182500000|2024-04-03 22:15:00|72497.9|72477.9|72497.5|72477.5|72499.2|72479.2|72495|72475|511
1712182800000|2024-04-03 22:20:00|72497.6|72477.6|72497.6|72477.6|72498|72478|72495.8|72475.8|133
1712183100000|2024-04-03 22:25:00|72497.7|72477.7|72497.1|72477.1|72499.3|72479.3|72495.3|72475.3|159
1712183400000|2024-04-03 22:30:00|72497.4|72477.4|72498.7|72478.7|72499|72479|72496.5|72476.5|83
1712183700000|2024-04-03 22:35:00|72498.5|72478.5|72496.8|72476.8|72498.9|72478.9|72496.8|72476.8|80
1712184000000|2024-04-03 22:40:00|72497|72477|72501.1|72481.1|72501.4|72481.4|72497|72477|158
1712184300000|2024-04-03 22:45:00|72500.9|72480.9|72500.8|72480.8|72502.1|72482.1|72500.5|72480.5|290
1712184600000|2024-04-03 22:50:00|72500.9|72480.9|72500.9|72480.9|72502.2|72482.2|72500.4|72480.4|282
1712184900000|2024-04-03 22:55:00|72501|72481|72500.6|72480.6|72502.4|72482.4|72498.8|72478.8|346
1712185200000|2024-04-03 23:00:00|72500.7|72480.7|72502.1|72482.1|72504|72484|72500.7|72480.7|205
1712185500000|2024-04-03 23:05:00|72502|72482|72503.2|72483.2|72503.7|72483.7|72500.8|72480.8|161
1712185800000|2024-04-03 23:10:00|72503.3|72483.3|72500.4|72480.4|72503.4|72483.4|72499.5|72479.5|183
1712186100000|2024-04-03 23:15:00|72500.5|72480.5|72500.8|72480.8|72501.8|72481.8|72499.6|72479.6|133
1712186400000|2024-04-03 23:20:00|72500.6|72480.6|72502|72482|72502.3|72482.3|72500.6|72480.6|122
1712186700000|2024-04-03 23:25:00|72502.3|72482.3|72502.1|72482.1|72502.9|72482.9|72501.2|72481.2|91
1712187000000|2024-04-03 23:30:00|72502|72482|72501|72481|72502.3|72482.3|72499.7|72479.7|150
1712187300000|2024-04-03 23:35:00|72501.1|72481.1|72499.7|72479.7|72501.3|72481.3|72499.5|72479.5|144
1712187600000|2024-04-03 23:40:00|72499.6|72479.6|72501.1|72481.1|72501.7|72481.7|72496.5|72476.5|185
1712187900000|2024-04-03 23:45:00|72501|72481|72492.4|72472.4|72508|72488|72492.1|72472.1|291
1712188200000|2024-04-03 23:50:00|72492.3|72472.3|72503.8|72483.8|72504.5|72484.5|72492.3|72472.3|267
1712188500000|2024-04-03 23:55:00|72503.7|72483.7|72504.6|72484.6|72505.8|72485.8|72502|72482|249
1712188800000|2024-04-04 00:00:00|72504.5|72484.5|72499.9|72479.9|72505.5|72485.5|72498.9|72478.9|323
1712189100000|2024-04-04 00:05:00|72500|72480|72508.3|72488.3|72508.3|72488.3|72499.3|72479.3|229
1712189400000|2024-04-04 00:10:00|72508.2|72488.2|72500.6|72480.6|72508.2|72488.2|72499.5|72479.5|296
1712189700000|2024-04-04 00:15:00|72500.5|72480.5|72499.5|72479.5|72503.1|72483.1|72499.4|72479.4|223
1712190000000|2024-04-04 00:20:00|72499.6|72479.6|72507.9|72487.9|72508.4|72488.4|72498.3|72479.6|282
1712190300000|2024-04-04 00:25:00|72508.1|72488.1|72503.7|72483.7|72508.2|72488.2|72501.5|72481.5|355
1712190600000|2024-04-04 00:30:00|72503.8|72483.8|72507.9|72487.9|72510|72490|72502.9|72482.9|322
1712190900000|2024-04-04 00:35:00|72507.8|72487.8|72500.6|72480.6|72508.3|72488.3|72499.3|72479.3|354
1712191200000|2024-04-04 00:40:00|72500.5|72480.5|72501|72481|72502.9|72482.9|72499.7|72479.7|241
1712191500000|2024-04-04 00:45:00|72501.1|72481.1|72501|72481|72502.2|72482.2|72498.8|72478.8|266
1712191800000|2024-04-04 00:50:00|72501.1|72481.1|72492|72472|72501.1|72481.1|72490.8|72470.8|392
1712192100000|2024-04-04 00:55:00|72491.3|72471.3|72493.2|72473.2|72496.2|72476.2|72485.1|72465.1|431
1712192400000|2024-04-04 01:00:00|72493.3|72473.3|72497|72477|72499.2|72479.2|72490.7|72470.7|432
1712192700000|2024-04-04 01:05:00|72496.9|72476.9|72498.2|72478.2|72501.1|72481.1|72494.6|72474.6|339
1712193000000|2024-04-04 01:10:00|72497.7|72477.7|72507.9|72487.9|72511.7|72491.7|72495.8|72475.8|276
1712193300000|2024-04-04 01:15:00|72507.8|72487.8|72503.6|72483.6|72508.6|72488.6|72501.2|72481.2|264
1712193600000|2024-04-04 01:20:00|72503.5|72483.5|72495.3|72475.3|72504|72484|72495.1|72475.1|309
1712193900000|2024-04-04 01:25:00|72492|72472|72501.9|72481.9|72503.5|72483.5|72490.9|72470.9|399
1712194200000|2024-04-04 01:30:00|72501.5|72481.5|72500.8|72480.8|72508|72488|72494.5|72477.2|485
1712194500000|2024-04-04 01:35:00|72500.7|72480.7|72497.5|72487.5|72504.7|72489.2|72495.8|72479.6|378
1712194800000|2024-04-04 01:40:00|72497.1|72487.1|72495.5|72475.5|72503.7|72488.7|72493.2|72475.4|334
1712195100000|2024-04-04 01:45:00|72495.4|72475.4|72498.7|72478.7|72501.2|72486.3|72491.5|72474.6|406
1712195400000|2024-04-04 01:50:00|72498.6|72478.6|72498.8|72488.8|72500.9|72488.8|72490.3|72474.7|400
1712195700000|2024-04-04 01:55:00|72498.5|72488.5|72500.7|72480.7|72503.4|72489|72495.5|72478|328
1712196000000|2024-04-04 02:00:00|72501.1|72481.1|72500.8|72480.8|72509.2|72491.5|72497.7|72477.7|469
1712196300000|2024-04-04 02:05:00|72500.7|72480.7|72497.2|72477.2|72501.6|72487.1|72493.2|72477|403
1712196600000|2024-04-04 02:10:00|72497.1|72477.1|72488.4|72468.4|72497.4|72481.6|72483.2|72468|393
1712196900000|2024-04-04 02:15:00|72488.3|72468.3|72499.1|72479.1|72500.3|72480.3|72483.4|72468.3|250
1712197200000|2024-04-04 02:20:00|72499|72479|72499.6|72479.6|72505.4|72485.4|72499|72479|274
1712197500000|2024-04-04 02:25:00|72500.7|72480.7|72503|72483|72505.3|72485.3|72500.7|72480.7|203
1712197800000|2024-04-04 02:30:00|72502.7|72482.7|72500.5|72480.5|72502.7|72482.7|72498.6|72478.6|175
1712198100000|2024-04-04 02:35:00|72500.4|72480.4|72500.9|72480.9|72501.9|72484.7|72494.3|72478.3|287
1712198400000|2024-04-04 02:40:00|72500.8|72480.8|72498.6|72478.6|72502.8|72486.3|72493.9|72478.5|282
1712198700000|2024-04-04 02:45:00|72498.5|72478.5|72497.3|72477.3|72498.8|72482.5|72489.1|72469.1|263
1712199000000|2024-04-04 02:50:00|72497.2|72477.2|72503.2|72483.2|72503.4|72485.9|72493.2|72477.2|260
1712199300000|2024-04-04 02:55:00|72503.1|72483.1|72500.3|72490.3|72504.4|72492.5|72497|72483|301
1712199600000|2024-04-04 03:00:00|72500.5|72490.5|72499.2|72489.2|72503.8|72490.7|72496.7|72481.7|340
1712199900000|2024-04-04 03:05:00|72499.1|72489.1|72505.6|72485.6|72506|72489.4|72498.2|72484.1|242
1712200200000|2024-04-04 03:10:00|72505.5|72485.5|72505.9|72485.9|72506|72486|72504.6|72484.6|265
1712200500000|2024-04-04 03:15:00|72505.8|72485.8|72508.9|72488.9|72509|72492.2|72501.9|72485.2|178
1712200800000|2024-04-04 03:20:00|72508.8|72488.8|72508.5|72488.5|72509.6|72489.6|72507.3|72487.3|135
1712201100000|2024-04-04 03:25:00|72508.4|72488.4|72503.4|72493.4|72508.5|72494|72502.9|72488.4|181
1712201400000|2024-04-04 03:30:00|72503.3|72493.3|72514.8|72504.8|72517.6|72507.6|72503.3|72493.3|206
1712201700000|2024-04-04 03:35:00|72514.7|72504.7|72514.6|72494.6|72516.5|72504.7|72510.9|72493.5|232
1712202000000|2024-04-04 03:40:00|72514.8|72494.8|72502.7|72482.7|72514.8|72494.8|72500.4|72480.4|329
1712202300000|2024-04-04 03:45:00|72502.6|72482.6|72503.8|72483.8|72505.4|72489.2|72499|72482.5|246
1712202600000|2024-04-04 03:50:00|72503.7|72483.7|72500.6|72480.6|72505.5|72485.5|72500.4|72480.4|232
1712202900000|2024-04-04 03:55:00|72500.5|72480.5|72501.2|72481.2|72502.1|72482.1|72499.4|72479.4|266
1712203200000|2024-04-04 04:00:00|72501.1|72481.1|72497.5|72477.5|72501.5|72483.8|72490.8|72475.2|255
1712203500000|2024-04-04 04:05:00|72497.4|72477.4|72492.6|72482.6|72499.5|72482.7|72490.7|72475.2|269
1712203800000|2024-04-04 04:10:00|72491.3|72481.3|72497.4|72477.4|72499.5|72484.5|72491.1|72474.2|327
1712204100000|2024-04-04 04:15:00|72497.3|72477.3|72500.1|72480.1|72500.9|72482.6|72492|72476.8|321
1712204400000|2024-04-04 04:20:00|72500|72480|72498.1|72478.1|72500.2|72483.6|72492.6|72476.8|386
1712204700000|2024-04-04 04:25:00|72498.2|72478.2|72499.3|72479.3|72499.7|72484.6|72492.8|72478.1|297
1712205000000|2024-04-04 04:30:00|72499.4|72479.4|72499.7|72479.7|72499.9|72484.8|72494.2|72478.6|226
1712205300000|2024-04-04 04:35:00|72499.6|72479.6|72494.3|72484.3|72499.7|72484.9|72494.2|72477.8|128
1712205600000|2024-04-04 04:40:00|72494.2|72484.2|72496.7|72486.7|72501.2|72486.8|72494.2|72480.6|203
1712205900000|2024-04-04 04:45:00|72496.9|72486.9|72501.1|72481.1|72501.2|72486.9|72495.3|72480.9|177
1712206200000|2024-04-04 04:50:00|72501|72481|72501|72481|72501.2|72486.4|72496|72481|183
1712206500000|2024-04-04 04:55:00|72501.1|72481.1|72500.9|72480.9|72501.4|72486.4|72496|72480.9|156
1712206800000|2024-04-04 05:00:00|72500.5|72480.5|72500|72480|72500.5|72485.4|72494.1|72479.6|196
1712207100000|2024-04-04 05:05:00|72500.1|72480.1|72495.9|72485.9|72500.5|72486.2|72494.5|72479.6|223
1712207400000|2024-04-04 05:10:00|72495.8|72485.8|72495.3|72485.3|72496|72486|72494.8|72484.8|136
1712207700000|2024-04-04 05:15:00|72495.4|72485.4|72494.4|72484.4|72501.2|72486.2|72494.3|72480.8|204
1712208000000|2024-04-04 05:20:00|72494.3|72484.3|72500.8|72480.8|72500.8|72484.6|72493.8|72478.2|284
1712208300000|2024-04-04 05:25:00|72500.7|72480.7|72497.4|72477.4|72500.9|72480.9|72496|72476|297
1712208600000|2024-04-04 05:30:00|72497.3|72477.3|72493.1|72483.1|72498.2|72483.3|72491.9|72474.3|275
1712208900000|2024-04-04 05:35:00|72493.2|72483.2|72491.2|72481.2|72498.3|72483.5|72491.1|72475.1|234
1712209200000|2024-04-04 05:40:00|72491.3|72481.3|72491.3|72481.3|72492|72482|72490.8|72480.8|241
1712209500000|2024-04-04 05:45:00|72496.3|72476.3|72481.9|72471.9|72496.4|72477.7|72481.7|72466.7|288
1712209800000|2024-04-04 05:50:00|72482|72472|72487|72467|72490.6|72475.5|72481.6|72467|274
1712210100000|2024-04-04 05:55:00|72486.9|72466.9|72482.1|72462.1|72487.5|72468.4|72475.3|72460.4|390
1712210400000|2024-04-04 06:00:00|72482|72462|72477.2|72457.2|72482|72462|72467.9|72447.9|528
1712210700000|2024-04-04 06:05:00|72477.1|72457.1|72468|72458|72477.8|72459|72466.7|72446.7|421
1712211000000|2024-04-04 06:10:00|72467.6|72457.6|72466.9|72456.9|72474.1|72460.6|72466.4|72451.1|409
1712211300000|2024-04-04 06:15:00|72467.3|72457.3|72478.6|72458.6|72479.6|72462.9|72463.4|72448.5|316
1712211600000|2024-04-04 06:20:00|72478.7|72458.7|72478|72458|72478.9|72463.8|72471.5|72451.5|243
1712211900000|2024-04-04 06:25:00|72477.7|72457.7|72473.1|72453.1|72477.8|72457.8|72472.7|72452.7|197
1712212200000|2024-04-04 06:30:00|72474.5|72454.5|72474.8|72464.8|72483.8|72468.2|72472.7|72454.5|360
1712212500000|2024-04-04 06:35:00|72474.9|72464.9|72484.7|72474.7|72495.4|72481.1|72464.2|72454.2|471
1712212800000|2024-04-04 06:40:00|72484.8|72474.8|72486.8|72476.8|72501.1|72485.8|72483.9|72467.8|409
1712213100000|2024-04-04 06:45:00|72486.7|72476.7|72497|72487|72497.6|72487.6|72483.9|72473.9|389
1712213400000|2024-04-04 06:50:00|72497.1|72487.1|72511.5|72501.5|72522.5|72507|72494.7|72484.7|417
1712213700000|2024-04-04 06:55:00|72511.4|72501.4|72514.9|72494.9|72515.6|72502.2|72507|72492.1|308
1712214000000|2024-04-04 07:00:00|72515|72495|72506.8|72496.8|72515.5|72503.5|72506.6|72492.6|330
1712214300000|2024-04-04 07:05:00|72506.7|72496.7|72507.5|72497.5|72510.8|72500.8|72502.6|72492.6|424
1712214600000|2024-04-04 07:10:00|72507.6|72497.6|72503.4|72483.4|72515.1|72502.4|72502|72483|374
1712214900000|2024-04-04 07:15:00|72503.2|72483.2|72495.7|72475.7|72504.5|72492.8|72493.5|72475.7|390
1712215200000|2024-04-04 07:20:00|72495.6|72475.6|72497.5|72477.5|72501.1|72485.5|72490.2|72472.3|444
1712215500000|2024-04-04 07:25:00|72497.6|72477.6|72483.8|72463.8|72499.6|72479.6|72481|72461|490
1712215800000|2024-04-04 07:30:00|72483.6|72463.6|72471.9|72451.9|72487|72467|72471.5|72451.5|426
1712216100000|2024-04-04 07:35:00|72472|72452|72462.7|72442.7|72472.7|72452.7|72456.8|72441.3|406
1712216400000|2024-04-04 07:40:00|72462.8|72442.8|72467.6|72447.6|72470.1|72453.5|72460.8|72442.3|336
1712216700000|2024-04-04 07:45:00|72467.9|72447.9|72465.4|72445.4|72468.2|72450.9|72459.4|72443|338
1712217000000|2024-04-04 07:50:00|72465.1|72445.1|72471.9|72451.9|72472.8|72452.8|72460.8|72444.1|346
1712217300000|2024-04-04 07:55:00|72472.1|72452.1|72458.1|72448.1|72472.1|72457.5|72457.8|72443.7|404
1712217600000|2024-04-04 08:00:00|72458|72448|72465.4|72455.4|72471.9|72457|72457.9|72443.5|383
1712217900000|2024-04-04 08:05:00|72465.3|72455.3|72464.9|72444.9|72468.9|72458.9|72456.9|72441.8|417
1712218200000|2024-04-04 08:10:00|72464.7|72444.7|72465.9|72455.9|72468.4|72456|72462.8|72444.4|345
1712218500000|2024-04-04 08:15:00|72466|72456|72478.4|72468.4|72482.1|72472.1|72466|72456|418
1712218800000|2024-04-04 08:20:00|72478|72468|72483.2|72473.2|72493.7|72478.6|72477.8|72467.3|412
1712219100000|2024-04-04 08:25:00|72483.3|72473.3|72482.3|72462.3|72488.5|72478.5|72477.1|72461.9|263
1712219400000|2024-04-04 08:30:00|72482.4|72462.4|72477.9|72457.9|72487|72475.2|72473.5|72457.2|322
1712219700000|2024-04-04 08:35:00|72478|72458|72479|72459|72481.9|72461.9|72477.1|72457.1|312
1712220000000|2024-04-04 08:40:00|72478.9|72458.9|72477.8|72467.8|72482.9|72468.1|72474.6|72458.6|354
1712220300000|2024-04-04 08:45:00|72477.9|72467.9|72483.1|72473.1|72484.2|72473.8|72473.9|72459.7|409
1712220600000|2024-04-04 08:50:00|72483.2|72473.2|72489.5|72479.5|72490.4|72480.4|72482.7|72468.5|346
1712220900000|2024-04-04 08:55:00|72489.3|72479.3|72485.2|72475.2|72491.3|72481.3|72483.9|72473.9|328
1712221200000|2024-04-04 09:00:00|72485.1|72475.1|72482.8|72472.8|72488.9|72477.5|72481.8|72468.3|357
1712221500000|2024-04-04 09:05:00|72482.7|72472.7|72486.5|72476.5|72486.7|72476.7|72482.7|72472.7|312
1712221800000|2024-04-04 09:10:00|72486.4|72476.4|72482.5|72472.5|72488.5|72478.1|72481.1|72467.7|372
1712222100000|2024-04-04 09:15:00|72482.4|72472.4|72501.9|72481.9|72503.4|72485|72481.6|72471.6|456
1712222400000|2024-04-04 09:20:00|72502.7|72482.7|72501.9|72481.9|72502.8|72488.4|72493.8|72478.1|405
1712222700000|2024-04-04 09:25:00|72502|72482|72499|72479|72502.2|72487.3|72492.2|72479|389
1712223000000|2024-04-04 09:30:00|72499.1|72479.1|72499.3|72489.3|72499.4|72489.4|72493.5|72478.9|339
1712223300000|2024-04-04 09:35:00|72499.4|72489.4|72496.7|72486.7|72500.5|72490.5|72496.6|72486.6|231
1712223600000|2024-04-04 09:40:00|72496.8|72486.8|72496.9|72486.9|72508.8|72491.7|72496.3|72486.3|364
1712223900000|2024-04-04 09:45:00|72497|72487|72486.2|72476.2|72497|72487|72485.7|72475.7|350
1712224200000|2024-04-04 09:50:00|72486.3|72476.3|72488|72478|72492.3|72482.3|72485.9|72475.9|339
1712224500000|2024-04-04 09:55:00|72487.9|72477.9|72483.9|72473.9|72488.2|72478|72478.9|72468.1|365
1712224800000|2024-04-04 10:00:00|72484|72474|72488|72468|72489|72475.7|72479.2|72465.7|365
1712225100000|2024-04-04 10:05:00|72488.1|72468.1|72478.4|72468.4|72488.7|72474|72478.1|72467|327
1712225400000|2024-04-04 10:10:00|72478.3|72468.3|72474.6|72454.6|72488.1|72473.7|72474.5|72454.5|343
1712225700000|2024-04-04 10:15:00|72479|72459|72470.6|72460.6|72479|72461|72470|72455|170
1712226000000|2024-04-04 10:20:00|72475.7|72455.7|72470.2|72460.2|72478.3|72460.8|72470.2|72455.1|161
1712226300000|2024-04-04 10:25:00|72470.3|72460.3|72482.2|72462.2|72484.4|72467.4|72470.2|72455.3|238
1712226600000|2024-04-04 10:30:00|72482.3|72462.3|72481.8|72471.8|72486.6|72473.5|72477.3|72462.1|295
1712226900000|2024-04-04 10:35:00|72481.7|72471.7|72482.8|72472.8|72484|72474|72480.6|72470.6|284
1712227200000|2024-04-04 10:40:00|72482.9|72472.9|72484|72474|72484|72474|72479.4|72469.4|290
1712227500000|2024-04-04 10:45:00|72484.1|72474.1|72480.6|72470.6|72484.2|72474.2|72480.2|72470.2|327
1712227800000|2024-04-04 10:50:00|72480.5|72470.5|72478.2|72468.2|72481.5|72471.5|72476.3|72466.3|349
1712228100000|2024-04-04 10:55:00|72478.3|72468.3|72477.3|72467.3|72479.8|72469.8|72476.6|72466.6|343
1712228400000|2024-04-04 11:00:00|72476.8|72466.8|72482.3|72472.3|72482.3|72472.3|72475.1|72465.1|386
1712228700000|2024-04-04 11:05:00|72481.9|72471.9|72481.6|72471.6|72484.8|72474.8|72479.9|72469.9|337
1712229000000|2024-04-04 11:10:00|72481.5|72471.5|72480.9|72470.9|72482.1|72472.1|72479|72469|359
1712229300000|2024-04-04 11:15:00|72480.8|72470.8|72480.2|72470.2|72482.3|72472.3|72479.3|72469.3|343
1712229600000|2024-04-04 11:20:00|72480.1|72470.1|72481.9|72471.9|72483.4|72473.4|72480|72470|281
1712229900000|2024-04-04 11:25:00|72482|72472|72482.4|72472.4|72482.5|72472.5|72481.6|72471.6|166
1712230200000|2024-04-04 11:30:00|72482.3|72472.3|72481.1|72471.1|72490.6|72473.3|72478.1|72467.5|217
1712230500000|2024-04-04 11:35:00|72481.5|72471.5|72482.4|72472.4|72490.4|72476.1|72481.5|72464.9|337
1712230800000|2024-04-04 11:40:00|72482.5|72472.5|72494.7|72484.7|72502|72487.1|72482.5|72468.8|338
1712231100000|2024-04-04 11:45:00|72494.6|72484.6|72498.3|72488.3|72503|72489.3|72493.1|72478.3|340
1712231400000|2024-04-04 11:50:00|72498.4|72488.4|72503.7|72483.7|72504.8|72492.9|72497.3|72481.8|372
1712231700000|2024-04-04 11:55:00|72503.5|72483.5|72514.3|72494.3|72515.2|72500.1|72499.3|72482.8|384
1712232000000|2024-04-04 12:00:00|72513.3|72493.3|72509.7|72499.7|72515.2|72502.8|72505|72490.5|313
1712232300000|2024-04-04 12:05:00|72509.6|72499.6|72509.1|72499.1|72515.7|72502.1|72507.9|72493.8|239
1712232600000|2024-04-04 12:10:00|72509|72499|72510.5|72500.5|72512.2|72502.2|72507.6|72497.6|192
1712232900000|2024-04-04 12:15:00|72510.4|72500.4|72512.3|72502.3|72512.6|72502.6|72507.3|72497.3|206
1712233200000|2024-04-04 12:20:00|72512.2|72502.2|72512.3|72502.3|72513.3|72503.3|72511.9|72501.9|167
1712233500000|2024-04-04 12:25:00|72512.4|72502.4|72505.3|72485.3|72513.8|72502.4|72501.6|72481.6|244
1712233800000|2024-04-04 12:30:00|72504.5|72484.5|72511.2|72501.2|72516.8|72501.2|72495|72475|514
1712234100000|2024-04-04 12:35:00|72511.1|72501.1|72513.8|72493.8|72516.7|72502.2|72508.2|72492|365
1712234400000|2024-04-04 12:40:00|72513.7|72493.7|72506.5|72496.5|72513.9|72500.4|72506.4|72491.4|337
1712234700000|2024-04-04 12:45:00|72506.8|72496.8|72499.2|72479.2|72508.9|72497.7|72495.4|72475.4|384
1712235000000|2024-04-04 12:50:00|72499.1|72479.1|72481.9|72461.9|72500.9|72480.9|72481|72461|419
1712235300000|2024-04-04 12:55:00|72481.8|72461.8|72481.8|72461.8|72482.5|72462.5|72476.6|72456.6|320
1712235600000|2024-04-04 13:00:00|72481.4|72461.4|72468.9|72448.9|72482.7|72462.7|72461.9|72448.3|416
1712235900000|2024-04-04 13:05:00|72468.5|72448.5|72469.3|72459.3|72473.7|72459.9|72463.1|72448.5|320
1712236200000|2024-04-04 13:10:00|72469.2|72459.2|72478.7|72458.7|72479.1|72463.2|72469.2|72455.1|280
1712236500000|2024-04-04 13:15:00|72478.6|72458.6|72462.3|72452.3|72479.3|72459.3|72461.9|72444.7|327
1712236800000|2024-04-04 13:20:00|72462.2|72452.2|72466|72446|72470.2|72453.9|72460.1|72444.4|265
1712237100000|2024-04-04 13:25:00|72466.1|72446.1|72453.6|72433.6|72467.4|72447.4|72450.6|72430.6|253
1712237400000|2024-04-04 13:30:00|72453.7|72433.7|72446.8|72426.8|72455.9|72435.9|72441.7|72421.7|434
1712237700000|2024-04-04 13:35:00|72446.7|72426.7|72440.1|72430.1|72448|72433.6|72433.9|72420.5|365
1712238000000|2024-04-04 13:40:00|72440|72430|72438|72428|72449.4|72431.3|72435.7|72420.6|373
1712238300000|2024-04-04 13:45:00|72438.1|72428.1|72434.7|72424.7|72443.2|72429.6|72434.6|72420.9|317
1712238600000|2024-04-04 13:50:00|72434.8|72424.8|72434.2|72414.2|72440.5|72425.2|72428.1|72414.2|270
1712238900000|2024-04-04 13:55:00|72434.4|72414.4|72439.6|72419.6|72439.6|72426.8|72429.2|72414|349
1712239200000|2024-04-04 14:00:00|72439.7|72419.7|72434|72414|72439.7|72425.1|72424.5|72408.1|446
1712239500000|2024-04-04 14:05:00|72434.1|72414.1|72435.5|72415.5|72438|72418|72434.1|72414.1|308
1712239800000|2024-04-04 14:10:00|72435.4|72415.4|72436.6|72416.6|72437.4|72421.2|72428.4|72412|239
1712240100000|2024-04-04 14:15:00|72436.7|72416.7|72437.3|72417.3|72437.9|72422.1|72431.7|72416.4|206
1712240400000|2024-04-04 14:20:00|72437.2|72417.2|72443.8|72423.8|72443.8|72428.2|72432.8|72417.1|212
1712240700000|2024-04-04 14:25:00|72443.9|72423.9|72437.9|72417.9|72443.9|72428.8|72429.4|72415.8|262
1712241000000|2024-04-04 14:30:00|72438|72418|72431.9|72421.9|72438.9|72424.1|72431.2|72416.3|182
1712241300000|2024-04-04 14:35:00|72432|72422|72444.5|72424.5|72445.1|72428.8|72432|72416.4|282
1712241600000|2024-04-04 14:40:00|72444.6|72424.6|72449|72429|72451.4|72431.4|72439.6|72421.6|261
1712241900000|2024-04-04 14:45:00|72449.2|72429.2|72460.9|72440.9|72461.5|72441.6|72448.8|72429|288
1712242200000|2024-04-04 14:50:00|72460.8|72440.8|72456.3|72436.3|72462.8|72447.4|72453.1|72436.3|242
1712242500000|2024-04-04 14:55:00|72456.4|72436.4|72455.4|72435.4|72456.4|72439.1|72441.6|72425.1|373
1712242800000|2024-04-04 15:00:00|72455.5|72435.5|72457.1|72437.1|72462|72442|72455.5|72435.5|306
1712243100000|2024-04-04 15:05:00|72457|72437|72456.5|72446.5|72462.3|72447.7|72454.8|72436.9|210
1712243400000|2024-04-04 15:10:00|72456.6|72446.6|72457.5|72437.5|72462.8|72447.1|72455.9|72437|205
1712243700000|2024-04-04 15:15:00|72457.6|72437.6|72462.9|72442.9|72462.9|72442.9|72457.1|72437.1|200
1712244000000|2024-04-04 15:20:00|72463|72443|72468.9|72448.9|72469|72449|72460.4|72440.4|201
1712244300000|2024-04-04 15:25:00|72469|72449|72461.3|72441.3|72469.1|72449.1|72461.3|72441.3|213
1712244600000|2024-04-04 15:30:00|72461.4|72441.4|72461.6|72441.6|72462.4|72442.4|72457.9|72437.9|212
1712244900000|2024-04-04 15:35:00|72461.7|72441.7|72458.9|72438.9|72463.7|72443.7|72457.9|72437.9|218
1712245200000|2024-04-04 15:40:00|72458.8|72438.8|72458.8|72438.8|72459.6|72439.6|72457.8|72437.8|173
1712245500000|2024-04-04 15:45:00|72458.9|72438.9|72455.5|72445.5|72461|72446|72453.4|72438.1|144
1712245800000|2024-04-04 15:50:00|72455.6|72445.6|72456|72446|72461.4|72446.5|72455.6|72439.1|108
1712246100000|2024-04-04 15:55:00|72456.1|72446.1|72460.5|72440.5|72461.2|72446.3|72455.6|72439.9|192
1712246400000|2024-04-04 16:00:00|72460.6|72440.6|72461|72441|72464.2|72444.2|72459.5|72439.5|177
1712246700000|2024-04-04 16:05:00|72460.9|72440.9|72458.6|72438.6|72461.3|72441.3|72458.5|72438.5|147
1712247000000|2024-04-04 16:10:00|72458.7|72438.7|72456.4|72436.4|72459.3|72439.3|72454.7|72434.7|121
1712247300000|2024-04-04 16:15:00|72456.3|72436.3|72455|72435|72456.6|72436.6|72454.6|72434.6|119
1712247600000|2024-04-04 16:20:00|72455.1|72435.1|72456.5|72436.5|72457.3|72437.3|72454.4|72434.4|144
1712247900000|2024-04-04 16:25:00|72456.6|72436.6|72458.6|72438.6|72459.2|72439.2|72456|72436|136
1712248200000|2024-04-04 16:30:00|72458.5|72438.5|72458.9|72438.9|72459.4|72439.4|72456|72436|139
1712248500000|2024-04-04 16:35:00|72458.8|72438.8|72468.5|72448.5|72468.8|72448.8|72458.6|72438.6|212
1712248800000|2024-04-04 16:40:00|72468.6|72448.6|72467.5|72447.5|72470.2|72450.2|72466.7|72446.7|172
1712249100000|2024-04-04 16:45:00|72467.6|72447.6|72470.4|72450.4|72470.7|72450.7|72465.6|72445.6|162
1712249400000|2024-04-04 16:50:00|72470.3|72450.3|72474.6|72454.6|72475|72455|72470|72450|145
1712249700000|2024-04-04 16:55:00|72474.5|72454.5|72475.8|72455.8|72476.6|72456.6|72474.3|72454.3|166
1712250000000|2024-04-04 17:00:00|72475.9|72455.9|72470.6|72460.6|72476.3|72460.8|72470.6|72455.4|99
1712250300000|2024-04-04 17:05:00|72470.5|72460.5|72476.2|72456.2|72476.4|72460.8|72470.5|72455.6|118
1712250600000|2024-04-04 17:10:00|72476.3|72456.3|72471.2|72451.2|72476.8|72456.8|72469.3|72449.3|187
1712250900000|2024-04-04 17:15:00|72471.1|72451.1|72470.3|72450.3|72471.7|72451.7|72470|72450|178
1712251200000|2024-04-04 17:20:00|72470.2|72450.2|72471.2|72451.2|72471.6|72451.6|72469.9|72449.9|151
1712251500000|2024-04-04 17:25:00|72471.1|72451.1|72475.3|72455.3|72475.6|72455.6|72471.1|72451.1|148
1712251800000|2024-04-04 17:30:00|72475.2|72455.2|72475.3|72455.3|72475.6|72455.6|72475|72455|86
1712252100000|2024-04-04 17:35:00|72475.2|72455.2|72477|72457|72477.3|72457.3|72474.8|72454.8|155
1712252400000|2024-04-04 17:40:00|72476.9|72456.9|72480.2|72460.2|72480.3|72462.3|72471.9|72456.9|144
1712252700000|2024-04-04 17:45:00|72480.3|72460.3|72478.6|72458.6|72481.8|72461.8|72478|72458|175
1712253000000|2024-04-04 17:50:00|72478.7|72458.7|72481|72461|72481.4|72461.4|72477.8|72457.8|183
1712253300000|2024-04-04 17:55:00|72480.9|72460.9|72487|72467|72487.1|72467.1|72477.3|72457.3|268
1712253600000|2024-04-04 18:00:00|72487.4|72467.4|72486.2|72466.2|72487.5|72467.5|72484.8|72464.8|239
1712253900000|2024-04-04 18:05:00|72486.1|72466.1|72496.2|72476.2|72497.4|72477.4|72485.9|72465.9|330
1712254200000|2024-04-04 18:10:00|72496.3|72476.3|72493.9|72473.9|72497.4|72477.4|72491.3|72471.3|357
1712254500000|2024-04-04 18:15:00|72493.8|72473.8|72492.7|72472.7|72494.3|72474.3|72492.3|72472.3|300
1712254800000|2024-04-04 18:20:00|72492.6|72472.6|72496|72476|72496.4|72476.4|72491.3|72471.3|193
1712255100000|2024-04-04 18:25:00|72496.1|72476.1|72497.4|72477.4|72497.5|72477.5|72495.4|72475.4|217
1712255400000|2024-04-04 18:30:00|72497.6|72477.6|72493.8|72473.8|72498.9|72478.9|72486.1|72466.1|456
1712255700000|2024-04-04 18:35:00|72493.6|72473.6|72497|72477|72499|72479|72491.2|72471.2|354
1712256000000|2024-04-04 18:40:00|72497.1|72477.1|72504.1|72484.1|72506.4|72486.4|72497.1|72477.1|387
1712256300000|2024-04-04 18:45:00|72504|72484|72503|72483|72504.7|72484.7|72497.9|72477.9|377
1712256600000|2024-04-04 18:50:00|72503.1|72483.1|72500.8|72480.8|72504.6|72484.6|72500.2|72480.2|401
1712256900000|2024-04-04 18:55:00|72500.9|72480.9|72495.4|72475.4|72500.9|72480.9|72492|72472|489
1712257200000|2024-04-04 19:00:00|72495.3|72475.3|72510.7|72490.7|72512.3|72492.3|72494.5|72474.5|617
1712257500000|2024-04-04 19:05:00|72510.5|72490.5|72505.6|72485.6|72510.7|72490.7|72504.6|72484.6|549
1712257800000|2024-04-04 19:10:00|72505.8|72485.8|72508.7|72488.7|72509.4|72489.4|72504.2|72484.2|506
1712258100000|2024-04-04 19:15:00|72509.1|72489.1|72514|72494|72514.4|72494.4|72508.1|72488.1|398
1712258400000|2024-04-04 19:20:00|72514.1|72494.1|72515.7|72495.7|72517.5|72497.5|72512.6|72492.6|362
1712258700000|2024-04-04 19:25:00|72515.5|72495.5|72519.6|72499.6|72519.7|72503.1|72513|72493.9|354
1712259000000|2024-04-04 19:30:00|72519|72499|72533.1|72513.1|72533.1|72513.1|72517.7|72497.7|440
1712259300000|2024-04-04 19:35:00|72533|72513|72537.1|72517.1|72537.4|72517.4|72531.6|72511.6|338
1712259600000|2024-04-04 19:40:00|72537|72517|72524.7|72504.7|72537.7|72517.7|72523.7|72503.7|345
1712259900000|2024-04-04 19:45:00|72524.6|72504.6|72523.5|72503.5|72526|72506|72520|72500|328
1712260200000|2024-04-04 19:50:00|72523.1|72503.1|72521.3|72501.3|72524|72504|72521.2|72501.2|328
1712260500000|2024-04-04 19:55:00|72521.4|72501.4|72519.1|72499.1|72521.7|72501.7|72517.5|72497.5|228
1712260800000|2024-04-04 20:00:00|72519|72499|72518.6|72498.6|72521.6|72501.6|72518.3|72498.3|100
1712261100000|2024-04-04 20:05:00|72518.8|72498.8|72519.2|72499.2|72521.6|72501.6|72518.5|72498.5|77
1712261400000|2024-04-04 20:10:00|72519.1|72499.1|72523.6|72503.6|72523.9|72503.9|72518.4|72498.4|93
1712261700000|2024-04-04 20:15:00|72523.7|72503.7|72525.1|72505.1|72525.3|72505.3|72523.6|72503.6|104
1712262000000|2024-04-04 20:20:00|72525|72505|72525|72505|72525.3|72505.3|72524.8|72504.8|71
1712262300000|2024-04-04 20:25:00|72525.1|72505.1|72524.2|72504.2|72525.2|72505.2|72523.7|72503.7|49
1712262600000|2024-04-04 20:30:00|72524.1|72504.1|72521.7|72501.7|72524.7|72504.7|72521.3|72501.3|106
1712262900000|2024-04-04 20:35:00|72521.6|72501.6|72520.4|72500.4|72521.7|72501.7|72520.3|72500.3|125
1712263200000|2024-04-04 20:40:00|72520.3|72500.3|72521.7|72501.7|72522|72502|72519.6|72499.6|189
1712263500000|2024-04-04 20:45:00|72521.6|72501.6|72519.3|72499.3|72522.9|72502.9|72518.3|72498.3|139
1712263800000|2024-04-04 20:50:00|72519.4|72499.4|72517.2|72497.2|72520.9|72500.9|72517.1|72497.1|102
1712264100000|2024-04-04 20:55:00|72517.3|72497.3|72522|72470.2|72522|72499.2|72512.6|72454.5|127
1712264400000|2024-04-04 21:00:00|72521.3|72467.2|72523|72444.6|72541.2|72467.2|72521.3|72440.7|322
1712264700000|2024-04-04 21:05:00|72523.5|72444.5|72532.5|72448.1|72549.9|72456.4|72518.5|72440.7|1160
1712265000000|2024-04-04 21:10:00|72531|72446.2|72521.4|72454.2|72548.5|72461.6|72516.6|72440.3|1198
1712265300000|2024-04-04 21:15:00|72524.8|72451.2|72534.8|72452|72541.5|72457.3|72517.1|72447|1200
1712265600000|2024-04-04 21:20:00|72521.6|72453.6|72520.3|72453.6|72541.1|72461.2|72517.3|72449.6|1199
1712265900000|2024-04-04 21:25:00|72533.7|72456.4|72524.4|72453.4|72540.3|72459.8|72516.8|72450.8|1200
1712266200000|2024-04-04 21:30:00|72537.5|72453.1|72534.1|72456.4|72541.3|72464.4|72518.7|72447.7|1114
1712266500000|2024-04-04 21:35:00|72533.9|72456.2|72528|72464.9|72543.4|72471|72519.8|72446.8|1188
1712266800000|2024-04-04 21:40:00|72533.4|72470|72511|72473.3|72537|72473.3|72510.5|72464.9|1106
1712267100000|2024-04-04 21:45:00|72516.1|72472.3|72522.1|72470.8|72533.9|72473.7|72516.1|72465.5|1198
1712267400000|2024-04-04 21:50:00|72522.2|72470.6|72529|72468.9|72532|72473.3|72512|72464.7|787
1712267700000|2024-04-04 21:55:00|72523.9|72468.1|72526.5|72470.2|72534.7|72471.9|72518|72464.5|974
1712268000000|2024-04-04 22:00:00|72519.9|72469.7|72518.1|72470.4|72534.3|72474.7|72511|72466|955
1712268300000|2024-04-04 22:05:00|72525.8|72470.2|72521.8|72470.3|72533.1|72482.9|72502.9|72467.2|760
1712268600000|2024-04-04 22:10:00|72527.1|72470.1|72527.7|72455.4|72533.7|72473.9|72513.4|72452.7|1111
1712268900000|2024-04-04 22:15:00|72529.9|72455.8|72522.3|72454.9|72532.4|72463.2|72509.1|72451.3|1100
1712269200000|2024-04-04 22:20:00|72525.5|72455.1|72522.2|72455.5|72528.2|72460.2|72512.7|72452.4|1157
1712269500000|2024-04-04 22:25:00|72523.6|72457.2|72508.9|72459.6|72525.3|72460.3|72508.5|72453.8|1039
1712269800000|2024-04-04 22:30:00|72509|72459.7|72508.7|72454.4|72511.9|72465.3|72503.9|72453.6|225
1712270100000|2024-04-04 22:35:00|72508.8|72454.2|72518.8|72455.6|72521.2|72462.4|72501.7|72453.9|272
1712270400000|2024-04-04 22:40:00|72518.9|72455.9|72516.2|72485.3|72531.1|72494.3|72509.2|72454.1|549
1712270700000|2024-04-04 22:45:00|72516.3|72489.3|72513.1|72458.9|72525.9|72492.1|72507.7|72455.2|618
1712271000000|2024-04-04 22:50:00|72512.9|72459.1|72527.7|72482.6|72532.2|72486.1|72509.3|72457.4|650
1712271300000|2024-04-04 22:55:00|72527.8|72482.9|72523.1|72481.1|72529.5|72497.7|72514.1|72476.6|328
1712271600000|2024-04-04 23:00:00|72521.5|72482.5|72515.8|72495.8|72528.4|72499.2|72512.6|72479|295
1712271900000|2024-04-04 23:05:00|72515.7|72495.7|72519.3|72487.8|72521.2|72497.1|72513.4|72487.4|162
1712272200000|2024-04-04 23:10:00|72519.4|72488|72520.4|72484.7|72522.9|72494.1|72512.4|72479.5|550
1712272500000|2024-04-04 23:15:00|72519.7|72484.5|72520.5|72483.1|72523.3|72492.5|72511.8|72481.6|709
1712272800000|2024-04-04 23:20:00|72522.3|72482.5|72509.7|72489.7|72523.3|72491.2|72509.5|72482.3|384
1712273100000|2024-04-04 23:25:00|72509.6|72489.6|72518.3|72480.3|72528.3|72490.5|72509.6|72479.7|454
1712273400000|2024-04-04 23:30:00|72520.6|72477.4|72499.6|72479.6|72520.6|72497.3|72498.9|72475.2|508
1712273700000|2024-04-04 23:35:00|72499.5|72479.5|72502.7|72482.7|72504.1|72484.1|72498|72478|323
1712274000000|2024-04-04 23:40:00|72502.5|72482.5|72507.1|72487.1|72510.6|72490.6|72495.8|72475.8|445
1712274300000|2024-04-04 23:45:00|72507|72487|72509|72489|72510.1|72490.1|72502.7|72482.7|703
1712274600000|2024-04-04 23:50:00|72509.1|72489.1|72501.7|72481.7|72510.8|72490.8|72501.5|72481.5|612
1712274900000|2024-04-04 23:55:00|72502.3|72482.3|72506.6|72486.6|72507.2|72487.2|72501.7|72481.7|158
1712275200000|2024-04-05 00:00:00|72506.5|72486.5|72503.5|72483.5|72513.4|72493.4|72501.5|72481.5|402
1712275500000|2024-04-05 00:05:00|72503.6|72483.6|72496.9|72476.9|72505.8|72485.8|72493.2|72473.2|409
1712275800000|2024-04-05 00:10:00|72497|72477|72489.9|72469.9|72498.2|72478.2|72484.5|72464.5|377
1712276100000|2024-04-05 00:15:00|72490|72470|72488.8|72468.8|72490|72470|72478.1|72458.1|438
1712276400000|2024-04-05 00:20:00|72488.7|72468.7|72487.5|72467.5|72492.8|72472.8|72479.6|72459.6|371
1712276700000|2024-04-05 00:25:00|72487.6|72467.6|72489.1|72469.1|72492.4|72472.4|72481.3|72461.3|502
1712277000000|2024-04-05 00:30:00|72489.4|72469.4|72485|72465|72492.5|72472.5|72482.8|72462.8|412
1712277300000|2024-04-05 00:35:00|72485.2|72465.2|72491.9|72471.9|72492.5|72472.5|72484.9|72464.9|420
1712277600000|2024-04-05 00:40:00|72491.8|72471.8|72480.7|72460.7|72493|72473|72476.2|72456.2|396
1712277900000|2024-04-05 00:45:00|72481.8|72461.8|72465.2|72445.2|72483.5|72463.5|72463.7|72443.7|369
1712278200000|2024-04-05 00:50:00|72465.1|72445.1|72453.9|72433.9|72468.1|72448.1|72451.4|72431.4|332
1712278500000|2024-04-05 00:55:00|72454.2|72434.2|72459.5|72439.5|72460.6|72440.6|72448.9|72428.9|456
1712278800000|2024-04-05 01:00:00|72459.9|72439.9|72467.4|72447.4|72468.8|72448.8|72458.9|72438.9|359
1712279100000|2024-04-05 01:05:00|72467.3|72447.3|72468.8|72448.8|72471.1|72451.1|72464|72444|298
1712279400000|2024-04-05 01:10:00|72469|72449|72471.6|72451.6|72477.1|72457.1|72464.1|72444.1|318
1712279700000|2024-04-05 01:15:00|72471.5|72451.5|72469.9|72449.9|72485|72465|72469.9|72449.9|441
1712280000000|2024-04-05 01:20:00|72470|72450|72479.2|72459.2|72483.8|72463.8|72469.7|72449.7|414
1712280300000|2024-04-05 01:25:00|72479.3|72459.3|72501.8|72481.8|72502.5|72482.5|72478.1|72458.1|464
1712280600000|2024-04-05 01:30:00|72501.7|72481.7|72513.1|72493.1|72514|72494|72486|72470.6|583
1712280900000|2024-04-05 01:35:00|72513.3|72493.3|72499|72489|72516|72501.3|72498.6|72483.8|409
1712281200000|2024-04-05 01:40:00|72498.9|72488.9|72506.8|72486.8|72507.5|72490|72492.5|72477.4|362
1712281500000|2024-04-05 01:45:00|72506.5|72486.5|72517|72497|72519.5|72504.3|72500.6|72485.5|487
1712281800000|2024-04-05 01:50:00|72516.8|72496.8|72530.6|72510.6|72533.9|72517.2|72511.2|72495.1|478
1712282100000|2024-04-05 01:55:00|72530.7|72510.7|72522.3|72502.3|72534.1|72517.6|72519.1|72499.1|623
1712282400000|2024-04-05 02:00:00|72522.4|72502.4|72521.1|72501.1|72522.9|72502.9|72510.2|72494|439
1712282700000|2024-04-05 02:05:00|72521.2|72501.2|72520|72500|72530.1|72512.8|72519.2|72499.2|406
1712283000000|2024-04-05 02:10:00|72519.9|72499.9|72516|72496|72523.2|72503.2|72509.3|72495.5|355
1712283300000|2024-04-05 02:15:00|72516.4|72496.4|72516.1|72506.1|72522|72506.3|72512.7|72496.4|259
1712283600000|2024-04-05 02:20:00|72516.3|72506.3|72527.1|72507.1|72530.4|72510.4|72516|72501.3|303
1712283900000|2024-04-05 02:25:00|72527.3|72507.3|72526.4|72506.4|72527.4|72507.4|72513.3|72500.7|250
1712284200000|2024-04-05 02:30:00|72526.3|72506.3|72529.8|72509.8|72531.5|72511.5|72525.7|72505.7|290
1712284500000|2024-04-05 02:35:00|72529.7|72509.7|72536.3|72516.3|72539.6|72519.6|72527.9|72507.9|278
1712284800000|2024-04-05 02:40:00|72536.2|72516.2|72538.6|72518.6|72539.1|72519.1|72535.6|72515.6|246
1712285100000|2024-04-05 02:45:00|72538.5|72518.5|72534.5|72514.5|72538.5|72518.5|72531.1|72511.1|273
1712285400000|2024-04-05 02:50:00|72534.4|72514.4|72532.5|72512.5|72536.2|72516.2|72530.4|72510.4|260
1712285700000|2024-04-05 02:55:00|72532.6|72512.6|72526.7|72506.7|72533.3|72513.3|72525.6|72505.6|305
1712286000000|2024-04-05 03:00:00|72526.8|72506.8|72528.8|72508.8|72531.7|72515.9|72523.9|72506.5|368
1712286300000|2024-04-05 03:05:00|72528.7|72508.7|72527.9|72507.9|72530.6|72514.8|72520.3|72505.1|336
1712286600000|2024-04-05 03:10:00|72528|72508|72531.1|72511.1|72532.8|72516.7|72524.8|72507.4|316
1712286900000|2024-04-05 03:15:00|72531.2|72511.2|72519.1|72509.1|72531.3|72514|72517.8|72503.2|234
1712287200000|2024-04-05 03:20:00|72519.2|72509.2|72518.2|72508.2|72525.2|72510.2|72511.1|72497.3|293
1712287500000|2024-04-05 03:25:00|72518.3|72508.3|72518.7|72508.7|72518.9|72508.9|72517.8|72507.8|195
1712287800000|2024-04-05 03:30:00|72518.5|72508.5|72519.2|72509.2|72524|72509.7|72517.1|72503.1|234
1712288100000|2024-04-05 03:35:00|72519.3|72509.3|72520.6|72510.6|72524.6|72512.4|72519|72503.9|158
1712288400000|2024-04-05 03:40:00|72520.5|72510.5|72526.3|72506.3|72527.1|72511.7|72520.2|72505.4|251
1712288700000|2024-04-05 03:45:00|72526.5|72506.5|72520.6|72510.6|72527.4|72512.4|72519.9|72506.4|213
1712289000000|2024-04-05 03:50:00|72520.5|72510.5|72525.9|72505.9|72526.4|72511.5|72519.4|72505.9|190
1712289300000|2024-04-05 03:55:00|72525.8|72505.8|72513.8|72503.8|72525.9|72507.6|72512.4|72495.2|227
1712289600000|2024-04-05 04:00:00|72513.6|72503.6|72512.2|72502.2|72518.9|72503.6|72511.7|72495.9|224
1712289900000|2024-04-05 04:05:00|72512.3|72502.3|72504.2|72484.2|72512.4|72502.4|72500|72484|190
1712290200000|2024-04-05 04:10:00|72504.4|72484.4|72506.1|72496.1|72509.2|72497.3|72503.3|72483.3|138
1712290500000|2024-04-05 04:15:00|72505.8|72495.8|72506|72496|72510.4|72496.3|72505.4|72490.4|168
1712290800000|2024-04-05 04:20:00|72505.9|72495.9|72508.9|72488.9|72511.3|72496.3|72503.8|72488.8|127
1712291100000|2024-04-05 04:25:00|72509.1|72489.1|72500|72490|72509.1|72493.8|72499.9|72482.9|154
1712291400000|2024-04-05 04:30:00|72500.1|72490.1|72502.8|72482.8|72504.4|72490.1|72498|72482.6|157
1712291700000|2024-04-05 04:35:00|72502.7|72482.7|72500.9|72480.9|72502.7|72486.3|72495.1|72480|138
1712292000000|2024-04-05 04:40:00|72500.8|72480.8|72501|72481|72501.3|72486.4|72495.7|72480.6|105
1712292300000|2024-04-05 04:45:00|72501.1|72481.1|72494.1|72484.1|72501.3|72486.2|72492|72477|140
1712292600000|2024-04-05 04:50:00|72494|72484|72489.6|72479.6|72499.1|72484.1|72489.6|72475.3|186
1712292900000|2024-04-05 04:55:00|72489.7|72479.7|72489|72479|72496.5|72481.5|72488.6|72473.6|142
1712293200000|2024-04-05 05:00:00|72489.1|72479.1|72484.7|72464.7|72496.3|72481.3|72479.8|72463.2|335
1712293500000|2024-04-05 05:05:00|72484.6|72464.6|72472|72462|72485.5|72465.5|72471.9|72456.1|208
1712293800000|2024-04-05 05:10:00|72472.2|72462.2|72476.9|72466.9|72482.9|72467|72471.7|72456.5|324
1712294100000|2024-04-05 05:15:00|72477|72467|72477.7|72457.7|72482.9|72467.3|72476.8|72457.6|244
1712294400000|2024-04-05 05:20:00|72477.8|72457.8|72476.8|72456.8|72478|72458|72476.3|72456.3|147
1712294700000|2024-04-05 05:25:00|72476.7|72456.7|72468.4|72458.4|72477.2|72458.7|72468.4|72452.6|161
1712295000000|2024-04-05 05:30:00|72468.3|72458.3|72477.7|72457.7|72481.5|72463|72468.2|72453.4|238
1712295300000|2024-04-05 05:35:00|72477.6|72457.6|72470.6|72450.6|72478.3|72458.3|72466.4|72446.4|255
1712295600000|2024-04-05 05:40:00|72470.5|72450.5|72467.4|72447.4|72471|72455.4|72463.6|72447|233
1712295900000|2024-04-05 05:45:00|72467|72447|72462.1|72442.1|72467.9|72447.9|72459.2|72439.2|257
1712296200000|2024-04-05 05:50:00|72462|72442|72467.4|72447.4|72467.5|72447.5|72454.2|72439.8|231
1712296500000|2024-04-05 05:55:00|72467.6|72447.6|72462.4|72442.4|72468.5|72453.3|72457.5|72441.7|301
1712296800000|2024-04-05 06:00:00|72462.5|72442.5|72455.9|72445.9|72463.3|72448.7|72455.7|72437.7|359
1712297100000|2024-04-05 06:05:00|72455.8|72445.8|72462.3|72442.3|72466.4|72448.9|72455.6|72441.3|287
1712297400000|2024-04-05 06:10:00|72462.2|72442.2|72472.2|72462.2|72477.9|72463.3|72460.5|72440.5|369
1712297700000|2024-04-05 06:15:00|72472.3|72462.3|72478.6|72458.6|72479.3|72465.1|72472.2|72456.5|281
1712298000000|2024-04-05 06:20:00|72478.7|72458.7|72474.3|72464.3|72479.3|72465|72473.8|72455.7|210
1712298300000|2024-04-05 06:25:00|72474.4|72464.4|72471.7|72461.7|72477.7|72464.4|72470.2|72455.3|241
1712298600000|2024-04-05 06:30:00|72471.6|72461.6|72471.4|72461.4|72477.2|72463.2|72469.9|72454.8|212
1712298900000|2024-04-05 06:35:00|72471.5|72461.5|72471.8|72461.8|72479|72463.5|72471.1|72455.7|230
1712299200000|2024-04-05 06:40:00|72471.9|72461.9|72470.8|72460.8|72477.3|72462.2|72467.5|72451.1|244
1712299500000|2024-04-05 06:45:00|72470.6|72460.6|72475.8|72455.8|72476.3|72461.4|72469.6|72454.9|223
1712299800000|2024-04-05 06:50:00|72475.7|72455.7|72473.2|72463.2|72476.6|72463.3|72469.5|72454.9|227
1712300100000|2024-04-05 06:55:00|72473.3|72463.3|72474.1|72464.1|72478.1|72468.1|72473.1|72463.1|225
1712300400000|2024-04-05 07:00:00|72474.2|72464.2|72473.8|72463.8|72479.7|72466.7|72473.4|72458.6|341
1712300700000|2024-04-05 07:05:00|72474|72464|72478.5|72458.5|72479.5|72464.9|72470.8|72455.8|350
1712301000000|2024-04-05 07:10:00|72478.6|72458.6|72470.4|72460.4|72478.6|72464.3|72470.1|72454.5|316
1712301300000|2024-04-05 07:15:00|72470.3|72460.3|72473.6|72463.6|72476.7|72466.7|72470.1|72460.1|247
1712301600000|2024-04-05 07:20:00|72473.5|72463.5|72470.6|72460.6|72473.7|72463.7|72469.8|72459.8|194
1712301900000|2024-04-05 07:25:00|72470.5|72460.5|72475|72455|72476.5|72460.7|72469.4|72454.7|208
1712302200000|2024-04-05 07:30:00|72475.1|72455.1|72474.9|72454.9|72475.9|72461.3|72469.2|72454.4|279
1712302500000|2024-04-05 07:35:00|72475.1|72455.1|72464.7|72454.7|72475.1|72459.8|72461.4|72451.4|196
1712302800000|2024-04-05 07:40:00|72464.8|72454.8|72458.1|72448.1|72465|72455|72454.6|72444.6|270
1712303100000|2024-04-05 07:45:00|72457.9|72447.9|72456|72446|72462.9|72449.3|72451.6|72441.1|328
1712303400000|2024-04-05 07:50:00|72455.9|72445.9|72462.5|72442.5|72462.5|72450.1|72454.2|72442.4|189
1712303700000|2024-04-05 07:55:00|72462.4|72442.4|72455.5|72445.5|72463.1|72446.3|72455.4|72441.1|192
1712304000000|2024-04-05 08:00:00|72455.4|72445.4|72444.7|72434.7|72460.5|72445.6|72444.5|72429.4|248
1712304300000|2024-04-05 08:05:00|72444.8|72434.8|72445.5|72425.5|72445.6|72435.1|72435.9|72422.8|307
1712304600000|2024-04-05 08:10:00|72445.6|72425.6|72450.5|72430.5|72454.2|72438.2|72440.9|72423.7|298
1712304900000|2024-04-05 08:15:00|72450.6|72430.6|72460.5|72440.5|72464|72448.3|72447.4|72430.5|328
1712305200000|2024-04-05 08:20:00|72460.6|72440.6|72452.8|72442.8|72462.8|72443.9|72448.1|72434.4|379
1712305500000|2024-04-05 08:25:00|72452.9|72442.9|72452.8|72432.8|72453.6|72443.6|72447.5|72432.7|200
1712305800000|2024-04-05 08:30:00|72452.7|72432.7|72444.5|72424.5|72452.7|72435.6|72436.2|72422.7|335
1712306100000|2024-04-05 08:35:00|72444.8|72424.8|72440|72430|72451.5|72431.5|72440|72424.3|347
1712306400000|2024-04-05 08:40:00|72439.9|72429.9|72437.9|72417.9|72446|72432.5|72437.5|72417.5|311
1712306700000|2024-04-05 08:45:00|72437.8|72417.8|72441|72431|72444.1|72434.1|72428.8|72414|309
1712307000000|2024-04-05 08:50:00|72441.2|72431.2|72440.7|72430.7|72441.9|72431.9|72436.8|72426.8|290
1712307300000|2024-04-05 08:55:00|72440.6|72430.6|72440.5|72430.5|72446.2|72434.9|72439.4|72425.1|235
1712307600000|2024-04-05 09:00:00|72445.5|72425.5|72437.3|72427.3|72446.3|72432.1|72437.1|72422.6|243
1712307900000|2024-04-05 09:05:00|72437.4|72427.4|72424.3|72414.3|72440.9|72427.5|72423.5|72413.5|305
1712308200000|2024-04-05 09:10:00|72424|72414|72425|72405|72430.1|72414.7|72422.3|72404.9|272
1712308500000|2024-04-05 09:15:00|72424.9|72404.9|72419.4|72409.4|72425.8|72410|72416.7|72399.3|323
1712308800000|2024-04-05 09:20:00|72419.3|72409.3|72434.5|72414.5|72435.4|72419.8|72418.5|72404.9|256
1712309100000|2024-04-05 09:25:00|72434.3|72414.3|72441|72421|72441.2|72426.4|72428.7|72414.3|237
1712309400000|2024-04-05 09:30:00|72441.1|72421.1|72432.9|72422.9|72441.3|72423.6|72430.3|72411.9|233
1712309700000|2024-04-05 09:35:00|72432.8|72422.8|72428.4|72408.4|72435.9|72423.1|72421.2|72403.5|371
1712310000000|2024-04-05 09:40:00|72428.3|72408.3|72419.1|72409.1|72428.3|72413.9|72418.6|72403.6|226
1712310300000|2024-04-05 09:45:00|72419|72409|72410.8|72400.8|72419.2|72409.2|72410.1|72395.8|275
1712310600000|2024-04-05 09:50:00|72410.9|72400.9|72414.4|72394.4|72417.1|72402.1|72408.4|72390.6|320
1712310900000|2024-04-05 09:55:00|72414.5|72394.5|72424|72404|72424.5|72404.5|72409.8|72394.3|153
1712311200000|2024-04-05 10:00:00|72424.1|72404.1|72426.4|72406.4|72431.9|72416.5|72421.8|72404|169
1712311500000|2024-04-05 10:05:00|72426.5|72406.5|72423.1|72413.1|72430.4|72413.3|72422.6|72405.6|242
1712311800000|2024-04-05 10:10:00|72423|72413|72427.2|72407.2|72438.5|72422.2|72423|72405.9|244
1712312100000|2024-04-05 10:15:00|72427.1|72407.1|72414.5|72404.5|72427.4|72411.4|72414.2|72400.3|295
1712312400000|2024-04-05 10:20:00|72414.6|72404.6|72434.3|72414.3|72439|72419|72411.4|72395.6|373
1712312700000|2024-04-05 10:25:00|72434.2|72414.2|72426.3|72416.3|72434.3|72417.3|72426|72409.4|386
1712313000000|2024-04-05 10:30:00|72426.6|72416.6|72420.6|72410.6|72426.7|72416.7|72417.3|72405|315
1712313300000|2024-04-05 10:35:00|72420.8|72410.8|72420.7|72410.7|72427.3|72414.3|72420.1|72406.5|271
1712313600000|2024-04-05 10:40:00|72420.8|72410.8|72417.9|72407.9|72424.2|72414.2|72416.4|72406.4|279
1712313900000|2024-04-05 10:45:00|72418.7|72408.7|72416.8|72406.8|72419.2|72409.2|72416.3|72406.3|237
1712314200000|2024-04-05 10:50:00|72416.7|72406.7|72416.4|72406.4|72417.5|72407.5|72414.7|72404.7|232
1712314500000|2024-04-05 10:55:00|72416.3|72406.3|72419.7|72409.7|72419.9|72409.9|72415.8|72405.8|239
1712314800000|2024-04-05 11:00:00|72419.5|72409.5|72420.7|72410.7|72422.2|72412.2|72418.9|72408.9|334
1712315100000|2024-04-05 11:05:00|72420.8|72410.8|72423.5|72413.5|72423.9|72413.9|72420.3|72410.3|214
1712315400000|2024-04-05 11:10:00|72423.7|72413.7|72435.1|72425.1|72435.2|72425.2|72423.3|72413.3|220
1712315700000|2024-04-05 11:15:00|72435|72425|72432.7|72422.7|72436.4|72426.4|72428.5|72415.6|250
1712316000000|2024-04-05 11:20:00|72432.6|72422.6|72442.1|72432.1|72445.7|72432.8|72432.5|72422.5|223
1712316300000|2024-04-05 11:25:00|72442.3|72432.3|72445.6|72425.6|72449.1|72437|72441.4|72425.3|228
1712316600000|2024-04-05 11:30:00|72445.3|72425.3|72438.7|72418.7|72446.4|72426.4|72438.4|72418.4|251
1712316900000|2024-04-05 11:35:00|72438.8|72418.8|72432.5|72422.5|72438.8|72423.7|72431.9|72418.2|160
1712317200000|2024-04-05 11:40:00|72432.6|72422.6|72430.1|72420.1|72437.9|72423|72430.1|72416.8|189
1712317500000|2024-04-05 11:45:00|72430.3|72420.3|72427.9|72417.9|72432.7|72422.7|72427.7|72417.7|260
1712317800000|2024-04-05 11:50:00|72427.8|72417.8|72435.7|72415.7|72436.5|72420.7|72426.9|72411.7|297
1712318100000|2024-04-05 11:55:00|72435.8|72415.8|72436.8|72416.8|72438|72418|72435.2|72415.2|221
1712318400000|2024-04-05 12:00:00|72436.9|72416.9|72417|72407|72437.2|72417.2|72416.5|72406.5|422
1712318700000|2024-04-05 12:05:00|72417.2|72407.2|72419.9|72399.9|72424.8|72409.9|72414|72398.4|471
1712319000000|2024-04-05 12:10:00|72420|72400|72417.8|72397.8|72424.8|72404.8|72411.6|72395|464
1712319300000|2024-04-05 12:15:00|72417.7|72397.7|72421.1|72401.1|72427|72407|72415.3|72395.3|480
1712319600000|2024-04-05 12:20:00|72421|72401|72431.7|72411.7|72434.1|72414.1|72418.9|72398.9|454
1712319900000|2024-04-05 12:25:00|72432|72412|72473.3|72375.9|72473.3|72420.9|72427.1|72375.9|489
1712320200000|2024-04-05 12:30:00|72466.2|72383.2|72512|72492|72528.7|72508.7|72465.2|72383.2|1002
1712320500000|2024-04-05 12:35:00|72512.1|72492.1|72508.9|72488.9|72520.8|72500.8|72488|72468|920
1712320800000|2024-04-05 12:40:00|72509.4|72489.4|72483.4|72473.4|72514.6|72494.6|72482.9|72462.9|762
1712321100000|2024-04-05 12:45:00|72483.5|72473.5|72515.8|72495.8|72520.7|72504.4|72483.1|72468.1|706
1712321400000|2024-04-05 12:50:00|72516.2|72496.2|72520.1|72510.1|72527.5|72510.3|72510.5|72490.5|594
1712321700000|2024-04-05 12:55:00|72520.2|72510.2|72503.8|72483.8|72524.2|72510.2|72500.1|72480.1|557
1712322000000|2024-04-05 13:00:00|72503|72483|72492.1|72482.1|72505.2|72489.9|72491.5|72471.5|654
1712322300000|2024-04-05 13:05:00|72492.5|72482.5|72522.1|72502.1|72524.9|72509.3|72492.5|72482.5|678
1712322600000|2024-04-05 13:10:00|72522.2|72502.2|72522|72502|72527.1|72511.9|72514.7|72498.5|579
1712322900000|2024-04-05 13:15:00|72521.7|72501.7|72503.7|72493.7|72522.1|72502.1|72502.7|72488.6|557
1712323200000|2024-04-05 13:20:00|72502.7|72492.7|72494.1|72484.1|72507|72492.7|72491.6|72476|588
1712323500000|2024-04-05 13:25:00|72494.2|72484.2|72505.9|72495.9|72512.6|72502.6|72493.2|72480.7|561
1712323800000|2024-04-05 13:30:00|72506|72496|72519.4|72509.4|72525.5|72510.5|72503.4|72488.8|621
1712324100000|2024-04-05 13:35:00|72519.5|72509.5|72529.1|72519.1|72529.6|72519.4|72515.4|72500.8|482
1712324400000|2024-04-05 13:40:00|72529|72519|72535.4|72525.4|72543.4|72527.8|72523.1|72511.3|483
1712324700000|2024-04-05 13:45:00|72535.3|72525.3|72550.3|72530.3|72551.7|72536.4|72535.3|72520.9|487
1712325000000|2024-04-05 13:50:00|72550.4|72530.4|72531.4|72511.4|72551|72531|72524.9|72510.1|585
1712325300000|2024-04-05 13:55:00|72530.9|72510.9|72531.4|72521.4|72536.1|72523.7|72525.5|72510.9|472
1712325600000|2024-04-05 14:00:00|72531.5|72521.5|72546|72536|72557.5|72541.9|72528.7|72518.7|477
1712325900000|2024-04-05 14:05:00|72545.9|72535.9|72543|72523|72553|72536.9|72537.5|72520.7|534
1712326200000|2024-04-05 14:10:00|72542.9|72522.9|72526.4|72516.4|72542.9|72525.5|72522.8|72507.8|698
1712326500000|2024-04-05 14:15:00|72526.3|72516.3|72537.8|72527.8|72541.2|72531.2|72525|72515|589
1712326800000|2024-04-05 14:20:00|72537.9|72527.9|72525.9|72515.9|72540.8|72529.4|72524.2|72514.2|515
1712327100000|2024-04-05 14:25:00|72525.8|72515.8|72523.2|72513.2|72531.7|72521.7|72519.9|72509.9|650
1712327400000|2024-04-05 14:30:00|72523.1|72513.1|72523.4|72513.4|72529.1|72519.1|72518|72508|662
1712327700000|2024-04-05 14:35:00|72523.7|72513.7|72533.5|72523.5|72534.6|72524.6|72520.5|72510.5|670
1712328000000|2024-04-05 14:40:00|72533.6|72523.6|72521|72511|72533.8|72523.8|72517.4|72507.4|671
1712328300000|2024-04-05 14:45:00|72520.8|72510.8|72520.3|72510.3|72525.9|72515.9|72514.2|72504.2|611
1712328600000|2024-04-05 14:50:00|72520.4|72510.4|72524.4|72504.4|72527.8|72514.2|72516.5|72504.2|606
1712328900000|2024-04-05 14:55:00|72524.6|72504.6|72533.7|72513.7|72534.4|72519.3|72517.7|72503.3|572
1712329200000|2024-04-05 15:00:00|72533.6|72513.6|72543.3|72533.3|72549.9|72534.5|72526.1|72512.3|668
1712329500000|2024-04-05 15:05:00|72543.4|72533.4|72537.1|72527.1|72551.2|72534.9|72532|72520.7|554
1712329800000|2024-04-05 15:10:00|72536.9|72526.9|72532.9|72522.9|72541.7|72528.3|72530|72520|452
1712330100000|2024-04-05 15:15:00|72532.8|72522.8|72528.9|72508.9|72539.6|72527.6|72523.5|72508.8|551
1712330400000|2024-04-05 15:20:00|72528.7|72508.7|72531|72511|72534.6|72519.1|72521.1|72502.1|499
1712330700000|2024-04-05 15:25:00|72531.4|72511.4|72529.8|72509.8|72532.1|72517.1|72521.9|72508.8|483
1712331000000|2024-04-05 15:30:00|72529.2|72509.2|72522.8|72512.8|72529.2|72518.3|72511.9|72497.1|509
1712331300000|2024-04-05 15:35:00|72522.7|72512.7|72506.2|72496.2|72527.3|72517.3|72505.5|72495.5|441
1712331600000|2024-04-05 15:40:00|72506.3|72496.3|72505.8|72485.8|72510.9|72498.5|72497.5|72482|518
1712331900000|2024-04-05 15:45:00|72505.9|72485.9|72494.2|72484.2|72506.3|72486.3|72491.9|72476.7|459
1712332200000|2024-04-05 15:50:00|72494.3|72484.3|72476.8|72466.8|72494.4|72484.4|72476.1|72461.3|354
1712332500000|2024-04-05 15:55:00|72476.9|72466.9|72473.7|72463.7|72478|72468|72471|72461|432
1712332800000|2024-04-05 16:00:00|72473.4|72463.4|72474.7|72464.7|72475.6|72465.6|72472.8|72462.8|453
1712333100000|2024-04-05 16:05:00|72474.8|72464.8|72473|72453|72479.7|72466.5|72472.8|72452.8|311
1712333400000|2024-04-05 16:10:00|72473.2|72453.2|72471.1|72451.1|72473.5|72456.7|72466.3|72450.9|339
1712333700000|2024-04-05 16:15:00|72471.2|72451.2|72467.7|72457.7|72471.2|72457.9|72465.6|72451.2|272
1712334000000|2024-04-05 16:20:00|72467.6|72457.6|72480.8|72460.8|72481.9|72465|72467.3|72452.6|264
1712334300000|2024-04-05 16:25:00|72480.7|72460.7|72473.6|72463.6|72481.1|72464.5|72472.7|72458.4|313
1712334600000|2024-04-05 16:30:00|72473.9|72463.9|72485.4|72465.4|72486.9|72471.2|72471.6|72461.6|342
1712334900000|2024-04-05 16:35:00|72485.3|72465.3|72480.7|72460.7|72485.5|72467.2|72476.3|72460.7|366
1712335200000|2024-04-05 16:40:00|72480.8|72460.8|72477|72457|72481.2|72462.7|72471.9|72456.7|344
1712335500000|2024-04-05 16:45:00|72476.9|72456.9|72479.8|72459.8|72480.7|72460.7|72476.8|72456.8|345
1712335800000|2024-04-05 16:50:00|72480|72460|72473.2|72453.2|72480.1|72460.1|72473.1|72453.1|340
1712336100000|2024-04-05 16:55:00|72473.3|72453.3|72466.3|72456.3|72473.4|72459.2|72465.4|72451.2|332
1712336400000|2024-04-05 17:00:00|72466.1|72456.1|72461.4|72441.4|72466.5|72456.5|72456.5|72441.2|403
1712336700000|2024-04-05 17:05:00|72461.5|72441.5|72462.2|72442.2|72463.8|72443.8|72461.1|72441.1|310
1712337000000|2024-04-05 17:10:00|72462.1|72442.1|72466.2|72446.2|72466.5|72448.8|72457.2|72441.4|385
1712337300000|2024-04-05 17:15:00|72466.1|72446.1|72466.6|72446.6|72466.7|72446.7|72464.7|72444.7|347
1712337600000|2024-04-05 17:20:00|72466.7|72446.7|72462|72442|72466.7|72446.7|72461.4|72441.4|405
1712337900000|2024-04-05 17:25:00|72461.8|72441.8|72455.6|72435.6|72462.4|72442.4|72454.5|72434.5|306
1712338200000|2024-04-05 17:30:00|72455.5|72435.5|72459.4|72439.4|72459.5|72442|72450.3|72435.1|252
1712338500000|2024-04-05 17:35:00|72459.5|72439.5|72464.6|72454.6|72472.1|72456.1|72454.6|72439.4|292
1712338800000|2024-04-05 17:40:00|72464.5|72454.5|72470.8|72450.8|72474.1|72459.3|72463.8|72448.9|370
1712339100000|2024-04-05 17:45:00|72470.5|72450.5|72482.5|72462.5|72484.3|72468.8|72470.5|72450.5|389
1712339400000|2024-04-05 17:50:00|72482.4|72462.4|72486.5|72466.5|72486.6|72469.6|72475|72460.3|432
1712339700000|2024-04-05 17:55:00|72486.6|72466.6|72491.3|72471.3|72493.4|72473.6|72480.5|72463.5|428
1712340000000|2024-04-05 18:00:00|72491.4|72471.4|72489.8|72469.8|72495.3|72475.3|72489.5|72469.5|433
1712340300000|2024-04-05 18:05:00|72489.9|72469.9|72484.2|72474.2|72491.1|72474.8|72480.4|72464.9|393
1712340600000|2024-04-05 18:10:00|72484.3|72474.3|72487.8|72467.8|72488.9|72474.3|72478.2|72462.4|440
1712340900000|2024-04-05 18:15:00|72487.7|72467.7|72487.6|72467.6|72488.8|72468.8|72486.8|72466.8|378
1712341200000|2024-04-05 18:20:00|72487.7|72467.7|72490|72470|72490.7|72470.7|72485.8|72465.8|399
1712341500000|2024-04-05 18:25:00|72489.9|72469.9|72491.9|72471.9|72491.9|72473.6|72483.5|72467.7|364
1712341800000|2024-04-05 18:30:00|72491.3|72471.3|72488.9|72468.9|72493.4|72475.5|72485.3|72466.8|405
1712342100000|2024-04-05 18:35:00|72488.8|72468.8|72487.6|72467.6|72490.9|72470.9|72487|72467|384
1712342400000|2024-04-05 18:40:00|72487.5|72467.5|72486.1|72466.1|72487.7|72472.6|72482.2|72465.2|259
1712342700000|2024-04-05 18:45:00|72486.2|72466.2|72481.8|72471.8|72487.8|72472|72481.8|72465.1|287
1712343000000|2024-04-05 18:50:00|72481.7|72471.7|72493.1|72473.1|72493.5|72473.5|72481.7|72466.8|324
1712343300000|2024-04-05 18:55:00|72493|72473|72495.7|72475.7|72496.1|72481.1|72490.4|72473|253
1712343600000|2024-04-05 19:00:00|72495.8|72475.8|72491.5|72471.5|72496.4|72480.7|72490.3|72470.8|389
1712343900000|2024-04-05 19:05:00|72491.7|72471.7|72496.8|72476.8|72496.8|72481.9|72487.3|72471.6|400
1712344200000|2024-04-05 19:10:00|72496.7|72476.7|72499.1|72479.1|72499.9|72479.9|72492.6|72472.6|352
1712344500000|2024-04-05 19:15:00|72498.9|72478.9|72498.3|72478.3|72500.4|72480.4|72497.4|72477.4|380
1712344800000|2024-04-05 19:20:00|72498.2|72478.2|72497.4|72477.4|72498.4|72478.4|72493.5|72473.5|242
1712345100000|2024-04-05 19:25:00|72497.3|72477.3|72494.4|72474.4|72497.5|72477.5|72493.9|72473.9|314
1712345400000|2024-04-05 19:30:00|72494.2|72474.2|72494|72474|72494.9|72474.9|72490.9|72470.9|395
1712345700000|2024-04-05 19:35:00|72493.9|72473.9|72500.1|72480.1|72500.5|72480.6|72490.6|72473.8|399
1712346000000|2024-04-05 19:40:00|72500|72480|72499.7|72479.7|72501.7|72481.7|72499.3|72479.3|329
1712346300000|2024-04-05 19:45:00|72499.8|72479.8|72503.3|72483.3|72504.2|72484.2|72495.7|72475.7|328
1712346600000|2024-04-05 19:50:00|72503.4|72483.4|72497.5|72477.5|72503.6|72483.6|72497.4|72477.4|271
1712346900000|2024-04-05 19:55:00|72497.6|72477.6|72496.5|72476.5|72498.1|72478.1|72495.4|72475.4|371
1712347200000|2024-04-05 20:00:00|72496.6|72476.6|72500.1|72480.1|72500.5|72480.5|72496.3|72476.3|269
1712347500000|2024-04-05 20:05:00|72500|72480|72494.7|72474.7|72500.4|72480.4|72494.6|72474.6|180
1712347800000|2024-04-05 20:10:00|72494.9|72474.9|72494.2|72474.2|72496.8|72476.8|72494.1|72474.1|82
1712348100000|2024-04-05 20:15:00|72494.3|72474.3|72492.7|72472.7|72494.7|72474.7|72492.1|72472.1|48
1712348400000|2024-04-05 20:20:00|72492.6|72472.6|72490.9|72470.9|72492.7|72472.7|72489.9|72469.9|85
1712348700000|2024-04-05 20:25:00|72490.8|72470.8|72487.2|72467.2|72491|72471|72484|72464|124
1712349000000|2024-04-05 20:30:00|72487.1|72467.1|72481.8|72461.8|72487.2|72467.2|72481.4|72461.4|293
1712349300000|2024-04-05 20:35:00|72481.7|72461.7|72484.7|72464.7|72484.8|72464.8|72481.6|72461.6|189
1712349600000|2024-04-05 20:40:00|72484.8|72464.8|72486.7|72466.7|72486.8|72466.8|72484.8|72464.8|161
1712349900000|2024-04-05 20:45:00|72486.8|72466.8|72485.3|72465.3|72487|72467|72483.9|72463.9|234
1712350200000|2024-04-05 20:50:00|72484.5|72464.5|72490|72470|72490|72470|72484.5|72464.5|289
1712350500000|2024-04-05 20:55:00|72490.2|72470.2|72493.8|72473.8|72494.6|72474.6|72485.3|72465.3|164
1712520000000|2024-04-07 20:00:00|72501|72479|72501|72479|72533.8|72486.1|72501|72429.9|433
1712520300000|2024-04-07 20:05:00|72508.1|72486.1|72491|72469|72508.1|72486.1|72491|72469|543
1712520600000|2024-04-07 20:10:00|72497.5|72475.5|72500.9|72478.9|72508.1|72486.1|72491|72469|330
1712520900000|2024-04-07 20:15:00|72508|72486|72496.5|72474.5|72508|72486|72491|72469|509
1712521200000|2024-04-07 20:20:00|72499.8|72477.8|72496.5|72474.5|72508|72486|72496.2|72474.2|531
1712521500000|2024-04-07 20:25:00|72499.8|72477.8|72503.4|72481.4|72531.8|72487|72495.6|72436.8|622
1712521800000|2024-04-07 20:30:00|72509|72487|72496.4|72474.4|72521.8|72487|72493.7|72443.5|200
1712522100000|2024-04-07 20:35:00|72501.6|72479.6|72539|72413|72547.2|72484.5|72501.6|72413|7
1712522400000|2024-04-07 20:40:00|72547.4|72421.4|72547.5|72421.5|72555.3|72429.3|72547.4|72421.4|3
1712522700000|2024-04-07 20:45:00|72507.1|72485.1|72504.5|72484.5|72533.9|72485.1|72498.5|72442.1|8
1712523000000|2024-04-07 20:50:00|72506.1|72486.1|72514.5|72466.2|72515.4|72486.1|72498.8|72466.2|5
1712523300000|2024-04-07 20:55:00|72512.7|72475.2|72512.6|72466.4|72512.7|72475.2|72512.6|72466.2|12
1712523600000|2024-04-07 21:00:00|72515.2|72463.8|72512.2|72464.8|72523.7|72490|72498.1|72448.8|208
1712523900000|2024-04-07 21:05:00|72508.1|72465.9|72517.7|72449.4|72520.6|72479.7|72505.4|72448.2|934
1712524200000|2024-04-07 21:10:00|72517.9|72449.2|72519.9|72457.3|72530.5|72469.7|72511.9|72445.6|986
1712524500000|2024-04-07 21:15:00|72520.8|72453.8|72514.7|72457|72520.8|72472.4|72511.5|72452.5|866
1712524800000|2024-04-07 21:20:00|72514.1|72467|72517.1|72458|72519.2|72469.4|72513.1|72452.9|1040
1712525100000|2024-04-07 21:25:00|72517.4|72459.4|72514.3|72462.3|72519.4|72469.7|72512.4|72448.8|1168
1712525400000|2024-04-07 21:30:00|72514.5|72457.4|72517.3|72460.4|72519.8|72469.8|72513|72452.6|1069
1712525700000|2024-04-07 21:35:00|72517.1|72463.5|72524.9|72446.8|72528|72469.7|72513|72444.1|1044
1712526000000|2024-04-07 21:40:00|72524.8|72446.7|72526|72445.5|72527.6|72462|72521.4|72444.2|1078
1712526300000|2024-04-07 21:45:00|72525.5|72450.4|72521.2|72448.3|72526|72461.6|72519.9|72444.5|1130
1712526600000|2024-04-07 21:50:00|72520.9|72455.4|72521.3|72447.2|72523.1|72477.2|72516.4|72446.9|752
1712526900000|2024-04-07 21:55:00|72521|72449.4|72520.7|72452.1|72522.9|72459.9|72520|72446.6|1119
1712527200000|2024-04-07 22:00:00|72521.1|72448.2|72521|72463.4|72526.5|72465.5|72514.2|72439.5|998
1712527500000|2024-04-07 22:05:00|72518.8|72460.4|72569.8|72467.4|72579.7|72479|72518|72451.3|585
1712527800000|2024-04-07 22:10:00|72569.7|72467.2|72566.4|72467.7|72574.6|72476.1|72559.1|72458.3|596
1712528100000|2024-04-07 22:15:00|72564.8|72469.3|72544.9|72478.6|72564.8|72488.6|72543.6|72469.3|331
1712528400000|2024-04-07 22:20:00|72544.7|72478.4|72543.1|72480.6|72547.4|72487.8|72538.2|72474.6|321
1712528700000|2024-04-07 22:25:00|72542.8|72480.3|72538.5|72482.7|72549.2|72487.5|72538.5|72470.4|540
1712529000000|2024-04-07 22:30:00|72538.6|72482.3|72534.2|72479.3|72545.7|72489.2|72531.2|72474.6|417
1712529300000|2024-04-07 22:35:00|72534|72479.4|72530.1|72486.9|72538.3|72489.3|72529.2|72477.2|310
1712529600000|2024-04-07 22:40:00|72529.7|72486.8|72537.7|72478.5|72542.6|72491.1|72526.8|72474.4|260
1712529900000|2024-04-07 22:45:00|72537.6|72478.6|72543.7|72494|72547.2|72494|72536.9|72477.7|190
1712530200000|2024-04-07 22:50:00|72540.8|72491|72554.9|72491.4|72556|72494.2|72540.4|72486.6|182
1712530500000|2024-04-07 22:55:00|72554.6|72492.8|72555.4|72490.9|72558.2|72504.4|72552.6|72485.3|310
1712530800000|2024-04-07 23:00:00|72552.7|72497.1|72553.5|72476|72564.8|72503.8|72531.2|72467.2|818
1712531100000|2024-04-07 23:05:00|72552.1|72473.6|72527.1|72481|72552.9|72483.6|72523.8|72467|582
1712531400000|2024-04-07 23:10:00|72530|72482|72526.6|72477.4|72535.8|72487.7|72517.3|72472.6|919
1712531700000|2024-04-07 23:15:00|72526.5|72477.5|72531.3|72484.5|72554.6|72496.4|72520.7|72473.4|922
1712532000000|2024-04-07 23:20:00|72531.1|72484.8|72554.8|72494.5|72558.4|72497.2|72524.7|72476.1|1046
1712532300000|2024-04-07 23:25:00|72554.7|72493.6|72542.7|72486.5|72559.3|72499.6|72533.4|72473.2|1103
1712532600000|2024-04-07 23:30:00|72544.3|72486.9|72530.3|72496.6|72557.2|72499.2|72528|72478.5|925
1712532900000|2024-04-07 23:35:00|72530.6|72496.9|72522.4|72502.4|72533.1|72505|72521.1|72491.8|598
1712533200000|2024-04-07 23:40:00|72527.8|72496.9|72535|72486.8|72543.5|72504.1|72518.8|72478|632
1712533500000|2024-04-07 23:45:00|72534.8|72486.6|72532.1|72512.1|72540.9|72518.3|72512.9|72477.4|756
1712533800000|2024-04-07 23:50:00|72532.2|72512.2|72528.6|72508.6|72535.9|72515.9|72521.1|72501.1|667
1712534100000|2024-04-07 23:55:00|72529|72509|72528.1|72508.1|72532.9|72512.9|72526.6|72506.6|940
1712534400000|2024-04-08 00:00:00|72528|72508|72541.4|72521.4|72544.5|72524.5|72527.3|72507.3|482
1712534700000|2024-04-08 00:05:00|72541.5|72521.5|72549.8|72529.8|72551.2|72531.2|72541.3|72521.3|498
1712535000000|2024-04-08 00:10:00|72549.5|72529.5|72550.3|72530.3|72551.1|72531.1|72536.9|72516.9|436
1712535300000|2024-04-08 00:15:00|72550.5|72530.5|72550.3|72530.3|72553.9|72533.9|72541.4|72521.4|462
1712535600000|2024-04-08 00:20:00|72551.2|72531.2|72541.1|72521.1|72558.8|72538.8|72539.1|72519.1|482
1712535900000|2024-04-08 00:25:00|72541|72521|72545.4|72525.4|72548.6|72528.6|72539.6|72519.6|468
1712536200000|2024-04-08 00:30:00|72545.2|72525.2|72544.5|72524.5|72546.1|72526.1|72542.6|72522.6|343
1712536500000|2024-04-08 00:35:00|72544.4|72524.4|72545.6|72525.6|72546.4|72526.4|72542.6|72522.6|294
1712536800000|2024-04-08 00:40:00|72545.5|72525.5|72549.1|72529.1|72551.1|72531.1|72544.5|72524.5|379
1712537100000|2024-04-08 00:45:00|72549.2|72529.2|72552.3|72532.3|72552.7|72532.7|72545.5|72525.5|290
1712537400000|2024-04-08 00:50:00|72552.2|72532.2|72550.8|72530.8|72557.6|72537.6|72547.3|72528.3|325
1712537700000|2024-04-08 00:55:00|72550.7|72530.7|72545.1|72525.1|72557.3|72540.1|72536.2|72516.2|506
1712538000000|2024-04-08 01:00:00|72545.4|72525.4|72506.2|72486.2|72545.4|72525.4|72436.8|72416.8|877
1712538300000|2024-04-08 01:05:00|72506.4|72486.4|72490.5|72470.5|72516|72496|72479.2|72459.2|849
1712538600000|2024-04-08 01:10:00|72491.8|72471.8|72473|72453|72493.9|72473.9|72458.8|72438.8|757
1712538900000|2024-04-08 01:15:00|72472.6|72452.6|72488.4|72468.4|72509|72489|72471.9|72451.9|633
1712539200000|2024-04-08 01:20:00|72488.2|72468.2|72477.6|72457.6|72490.6|72470.6|72476.2|72456.2|721
1712539500000|2024-04-08 01:25:00|72477.5|72457.5|72483|72463|72493.3|72473.3|72476.7|72456.7|579
1712539800000|2024-04-08 01:30:00|72483.1|72463.1|72503.8|72483.8|72504.7|72484.7|72479.2|72459.2|662
1712540100000|2024-04-08 01:35:00|72504|72484|72500.3|72480.3|72507.4|72487.4|72492.3|72475.2|549
1712540400000|2024-04-08 01:40:00|72500.2|72480.2|72484.9|72464.9|72502.3|72487.2|72482.1|72464.9|554
1712540700000|2024-04-08 01:45:00|72483.1|72463.1|72499.5|72489.5|72507|72492.2|72482.1|72462.1|609
1712541000000|2024-04-08 01:50:00|72499.4|72489.4|72504.6|72484.6|72505.6|72489.8|72491.3|72479.6|417
1712541300000|2024-04-08 01:55:00|72504.5|72484.5|72509.3|72499.3|72517.9|72501|72499|72480.6|712
1712541600000|2024-04-08 02:00:00|72509.1|72499.1|72508.7|72498.7|72511.3|72501.3|72503.4|72493.4|547
1712541900000|2024-04-08 02:05:00|72508.9|72498.9|72504.8|72494.8|72509.6|72499.6|72503.9|72493.9|475
1712542200000|2024-04-08 02:10:00|72504.9|72494.9|72493.9|72483.9|72506.7|72496.7|72491.4|72477.4|538
1712542500000|2024-04-08 02:15:00|72494|72484|72487|72477|72494.6|72484.6|72486.7|72476.7|434
1712542800000|2024-04-08 02:20:00|72486.9|72476.9|72487.5|72477.5|72493.3|72483.3|72482.3|72472.3|495
1712543100000|2024-04-08 02:25:00|72487.4|72477.4|72487.2|72477.2|72495.8|72485.8|72485.2|72475.2|459
1712543400000|2024-04-08 02:30:00|72487.3|72477.3|72498.9|72488.9|72499.3|72489.3|72487.3|72477.3|550
1712543700000|2024-04-08 02:35:00|72498.8|72488.8|72497.7|72487.7|72504|72494|72493.9|72483.9|636
1712544000000|2024-04-08 02:40:00|72497.8|72487.8|72497.8|72487.8|72505.6|72495.6|72495.4|72485.4|496
1712544300000|2024-04-08 02:45:00|72497.6|72487.6|72485.9|72475.9|72500.2|72489.3|72485.3|72470.5|558
1712544600000|2024-04-08 02:50:00|72485.8|72475.8|72481.3|72471.3|72496.6|72482.2|72480.9|72470.2|603
1712544900000|2024-04-08 02:55:00|72481.5|72471.5|72480.8|72470.8|72484.1|72474.1|72477.8|72467.8|569
1712545200000|2024-04-08 03:00:00|72480.7|72470.7|72479.5|72469.5|72487.3|72477.3|72478.9|72468.9|516
1712545500000|2024-04-08 03:05:00|72479|72469|72476.1|72466.1|72480|72470|72471.9|72461.9|478
1712545800000|2024-04-08 03:10:00|72476.2|72466.2|72473.3|72463.3|72481.7|72471.7|72473|72463|499
1712546100000|2024-04-08 03:15:00|72473.2|72463.2|72476.9|72466.9|72480.7|72470.7|72469.4|72459.4|474
1712546400000|2024-04-08 03:20:00|72477|72467|72476.4|72466.4|72478.5|72468.5|72468.9|72458.9|498
1712546700000|2024-04-08 03:25:00|72476.3|72466.3|72481.4|72471.4|72481.4|72471.4|72475|72465|517
1712547000000|2024-04-08 03:30:00|72481.3|72471.3|72496.6|72486.6|72497|72487|72481.3|72471.3|464
1712547300000|2024-04-08 03:35:00|72496.7|72486.7|72495|72485|72497.7|72487.7|72492.9|72482.9|497
1712547600000|2024-04-08 03:40:00|72495.1|72485.1|72496.3|72486.3|72498.6|72488.6|72492.8|72482.8|437
1712547900000|2024-04-08 03:45:00|72496.4|72486.4|72491.4|72481.4|72498|72488|72491.2|72481.2|379
1712548200000|2024-04-08 03:50:00|72491.2|72481.2|72492.8|72482.8|72493.2|72483.2|72488.2|72478.2|440
1712548500000|2024-04-08 03:55:00|72492.7|72482.7|72493.5|72483.5|72503|72487.2|72491.5|72477.9|470
1712548800000|2024-04-08 04:00:00|72493.6|72483.6|72495.3|72485.3|72496.1|72486.1|72493.5|72483.5|339
1712549100000|2024-04-08 04:05:00|72495.4|72485.4|72495.9|72485.9|72496|72486|72493.6|72483.6|282
1712549400000|2024-04-08 04:10:00|72496|72486|72497.1|72487.1|72497.7|72487.7|72495.6|72485.6|259
1712549700000|2024-04-08 04:15:00|72497.2|72487.2|72497.1|72487.1|72497.4|72487.4|72496.3|72486.3|264
1712550000000|2024-04-08 04:20:00|72497.2|72487.2|72495.1|72485.1|72497.2|72487.2|72494.8|72484.8|251
1712550300000|2024-04-08 04:25:00|72495|72485|72495.4|72485.4|72496.6|72486.6|72495|72485|314
1712550600000|2024-04-08 04:30:00|72495.5|72485.5|72495.1|72485.1|72496|72486|72494.7|72484.7|237
1712550900000|2024-04-08 04:35:00|72495.2|72485.2|72493.8|72483.8|72495.9|72485.9|72493.6|72483.6|199
1712551200000|2024-04-08 04:40:00|72493.7|72483.7|72494.2|72484.2|72494.7|72484.7|72493.6|72483.6|172
1712551500000|2024-04-08 04:45:00|72494.1|72484.1|72492.7|72482.7|72494.5|72484.5|72492.6|72482.6|212
1712551800000|2024-04-08 04:50:00|72492.6|72482.6|72492.3|72482.3|72493|72483|72492.2|72482.2|182
1712552100000|2024-04-08 04:55:00|72492.2|72482.2|72492.7|72482.7|72492.9|72482.9|72491.9|72481.9|236
1712552400000|2024-04-08 05:00:00|72492.8|72482.8|72490.3|72480.3|72493.1|72483.1|72490.1|72480.1|366
1712552700000|2024-04-08 05:05:00|72490.4|72480.4|72488.5|72478.5|72491.2|72481.2|72488.5|72478.5|275
1712553000000|2024-04-08 05:10:00|72488.4|72478.4|72487.8|72477.8|72489.7|72479.7|72487.4|72477.4|223
1712553300000|2024-04-08 05:15:00|72488.3|72478.3|72488.6|72478.6|72488.8|72478.8|72488.2|72478.2|135
1712553600000|2024-04-08 05:20:00|72488.7|72478.7|72487.1|72477.1|72490|72480|72486.5|72476.5|180
1712553900000|2024-04-08 05:25:00|72487|72477|72486.6|72476.6|72488.1|72478.1|72485.9|72475.9|206
1712554200000|2024-04-08 05:30:00|72486.5|72476.5|72464.1|72454.1|72486.5|72476.5|72460.5|72445.3|569
1712554500000|2024-04-08 05:35:00|72464|72454|72469.7|72459.7|72484.6|72467.2|72463.4|72451.8|562
1712554800000|2024-04-08 05:40:00|72469.6|72459.6|72478.8|72468.8|72479.1|72469.1|72468.6|72453.8|468
1712555100000|2024-04-08 05:45:00|72478.5|72468.5|72484.2|72474.2|72489.1|72477.8|72475.6|72465.6|531
1712555400000|2024-04-08 05:50:00|72484.4|72474.4|72490.5|72470.5|72492.3|72478.6|72476.9|72466.9|608
1712555700000|2024-04-08 05:55:00|72491.1|72471.1|72486.4|72476.4|72492.4|72481.2|72481.3|72471.1|479
1712556000000|2024-04-08 06:00:00|72486|72476|72484.1|72474.1|72486.7|72476.7|72477.9|72467.9|411
1712556300000|2024-04-08 06:05:00|72484.4|72474.4|72474.1|72464.1|72484.8|72474.8|72468.9|72458.9|442
1712556600000|2024-04-08 06:10:00|72474.2|72464.2|72472.4|72462.4|72474.2|72464.2|72464.9|72454.9|371
1712556900000|2024-04-08 06:15:00|72472.5|72462.5|72470|72460|72475.6|72465.6|72468.1|72458.1|363
1712557200000|2024-04-08 06:20:00|72469.9|72459.9|72476.5|72466.5|72477.3|72467.3|72466.7|72456.7|456
1712557500000|2024-04-08 06:25:00|72476.3|72466.3|72474.1|72464.1|72480.6|72470.6|72474.1|72464.1|348
1712557800000|2024-04-08 06:30:00|72474|72464|72475.8|72465.8|72476|72466|72470.7|72460.7|360
1712558100000|2024-04-08 06:35:00|72475.7|72465.7|72475.9|72465.9|72478.3|72468.3|72473.7|72463.7|378
1712558400000|2024-04-08 06:40:00|72475.8|72465.8|72477.5|72467.5|72480.9|72470.9|72474.6|72464.6|429
1712558700000|2024-04-08 06:45:00|72477.6|72467.6|72474.7|72464.7|72479.5|72469.5|72472.3|72462.3|378
1712559000000|2024-04-08 06:50:00|72474.4|72464.4|72472.4|72462.4|72474.4|72464.4|72468.4|72458.4|358
1712559300000|2024-04-08 06:55:00|72472.2|72462.2|72465.9|72455.9|72474|72464|72464.3|72454.3|388
1712559600000|2024-04-08 07:00:00|72465.4|72455.4|72466.2|72456.2|72467.3|72457.3|72464|72454|378
1712559900000|2024-04-08 07:05:00|72466.3|72456.3|72473.1|72463.1|72475.7|72465.7|72466|72456|419
1712560200000|2024-04-08 07:10:00|72473|72463|72474.6|72464.6|72475.7|72465.7|72470.4|72460.4|428
1712560500000|2024-04-08 07:15:00|72474.7|72464.7|72474.6|72464.6|72475|72465|72466.9|72456.9|396
1712560800000|2024-04-08 07:20:00|72474.5|72464.5|72473.4|72463.4|72476|72466|72473.3|72463.3|387
1712561100000|2024-04-08 07:25:00|72473.5|72463.5|72474.1|72464.1|72479.3|72469.3|72469.8|72459.8|403
1712561400000|2024-04-08 07:30:00|72474.2|72464.2|72470.2|72450.2|72476.8|72466.5|72465.6|72450.2|363
1712561700000|2024-04-08 07:35:00|72470|72450|72466.3|72456.3|72471.5|72461.5|72462.7|72450|359
1712562000000|2024-04-08 07:40:00|72466|72456|72465.8|72455.8|72467.2|72457.2|72462.5|72452.5|352
1712562300000|2024-04-08 07:45:00|72465.9|72455.9|72467.4|72457.4|72468.3|72458.3|72465.7|72455.7|271
1712562600000|2024-04-08 07:50:00|72467.3|72457.3|72466.3|72456.3|72468|72458|72465.9|72455.9|206
1712562900000|2024-04-08 07:55:00|72466.4|72456.4|72473|72463|72474.5|72464.5|72465.9|72455.9|264
1712563200000|2024-04-08 08:00:00|72473.1|72463.1|72474.9|72464.9|72474.9|72464.9|72471.3|72461.3|391
1712563500000|2024-04-08 08:05:00|72475.9|72465.9|72470.3|72460.3|72476.4|72466.4|72467.4|72457.4|350
1712563800000|2024-04-08 08:10:00|72470.4|72460.4|72469.2|72459.2|72472.3|72462.3|72466.7|72456.7|382
1712564100000|2024-04-08 08:15:00|72469|72459|72476.8|72466.8|72478.2|72468.2|72468.8|72458.8|416
1712564400000|2024-04-08 08:20:00|72476.9|72466.9|72478.1|72468.1|72479.9|72469.9|72473.9|72463.9|463
1712564700000|2024-04-08 08:25:00|72478.3|72468.3|72486.3|72476.3|72486.7|72476.7|72477.7|72467.7|460
1712565000000|2024-04-08 08:30:00|72486.4|72476.4|72477.9|72467.9|72489.4|72479.4|72477.8|72467.8|403
1712565300000|2024-04-08 08:35:00|72478|72468|72479.6|72469.6|72483|72473|72476.3|72466.3|400
1712565600000|2024-04-08 08:40:00|72479.7|72469.7|72482|72472|72483.1|72473.1|72475.4|72465.4|414
1712565900000|2024-04-08 08:45:00|72482.1|72472.1|72479.3|72469.3|72483.8|72473.8|72478.3|72468.3|391
1712566200000|2024-04-08 08:50:00|72479.2|72469.2|72474.5|72464.5|72479.4|72469.4|72471.8|72461.8|324
1712566500000|2024-04-08 08:55:00|72474.6|72464.6|72483|72473|72483.2|72473.2|72474.6|72464.6|325
1712566800000|2024-04-08 09:00:00|72483.1|72473.1|72483.9|72473.9|72484.6|72474.6|72482.1|72472.1|215
1712567100000|2024-04-08 09:05:00|72483.7|72473.7|72492.1|72482.1|72495.3|72482.7|72483.5|72470.7|253
1712567400000|2024-04-08 09:10:00|72492|72482|72496.6|72476.6|72499.1|72483.4|72486.1|72471.3|390
1712567700000|2024-04-08 09:15:00|72496.4|72476.4|72488.7|72478.7|72497.4|72478.9|72485|72471.3|344
1712568000000|2024-04-08 09:20:00|72488.5|72478.5|72492.2|72482.2|72494.3|72482.3|72487.5|72473.5|392
1712568300000|2024-04-08 09:25:00|72492.3|72482.3|72494.5|72484.5|72494.5|72484.5|72491.2|72481.2|295
1712568600000|2024-04-08 09:30:00|72494.6|72484.6|72487.5|72477.5|72494.6|72484.6|72484.4|72474.4|369
1712568900000|2024-04-08 09:35:00|72487.6|72477.6|72491.6|72481.6|72492.1|72482.1|72486.3|72476.3|344
1712569200000|2024-04-08 09:40:00|72491.5|72481.5|72490.9|72480.9|72491.8|72481.8|72487.3|72477.3|328
1712569500000|2024-04-08 09:45:00|72491|72481|72490.8|72480.8|72491|72481|72489.5|72479.5|395
1712569800000|2024-04-08 09:50:00|72490.7|72480.7|72485|72475|72490.9|72480.9|72484.2|72474.2|345
1712570100000|2024-04-08 09:55:00|72484.9|72474.9|72485|72475|72485.7|72475.7|72484.7|72474.7|234
1712570400000|2024-04-08 10:00:00|72485.1|72475.1|72487.6|72467.6|72487.8|72476.1|72483.1|72467.3|225
1712570700000|2024-04-08 10:05:00|72487.5|72467.5|72486.1|72476.1|72488.3|72476.1|72482.8|72467.4|316
1712571000000|2024-04-08 10:10:00|72485.9|72475.9|72493|72483|72493|72483|72485.1|72475.1|240
1712571300000|2024-04-08 10:15:00|72493.1|72483.1|72492.7|72482.7|72493.8|72483.8|72488.7|72478.7|313
1712571600000|2024-04-08 10:20:00|72492.2|72482.2|72485.5|72475.5|72492.2|72482.2|72483.6|72473.6|403
1712571900000|2024-04-08 10:25:00|72485.6|72475.6|72478.3|72468.3|72486.7|72476.2|72474.5|72464.5|324
1712572200000|2024-04-08 10:30:00|72478.2|72468.2|72471.7|72461.7|72478.9|72468.9|72469.8|72459.8|342
1712572500000|2024-04-08 10:35:00|72471.6|72461.6|72465.8|72455.8|72472.2|72462.2|72464.4|72454.4|313
1712572800000|2024-04-08 10:40:00|72465.7|72455.7|72465.6|72445.6|72467.7|72456.1|72457.7|72442.7|282
1712573100000|2024-04-08 10:45:00|72465.5|72445.5|72457.7|72447.7|72466.7|72450.1|72457.5|72439.8|294
1712573400000|2024-04-08 10:50:00|72457.6|72447.6|72451|72441|72461|72448.8|72449.3|72438.7|321
1712573700000|2024-04-08 10:55:00|72451.1|72441.1|72453.9|72443.9|72455.8|72445.8|72450.7|72440.7|299
1712574000000|2024-04-08 11:00:00|72454.2|72444.2|72455.1|72445.1|72457.3|72447.3|72453.2|72443.2|295
1712574300000|2024-04-08 11:05:00|72455.2|72445.2|72454.1|72444.1|72459.2|72449.2|72453.8|72443.8|284
1712574600000|2024-04-08 11:10:00|72454|72444|72455.8|72445.8|72456.3|72446.3|72450.9|72440.9|229
1712574900000|2024-04-08 11:15:00|72456.1|72446.1|72456.4|72446.4|72461.4|72451.4|72456|72446|276
1712575200000|2024-04-08 11:20:00|72456.5|72446.5|72458.2|72448.2|72458.3|72448.3|72454.3|72444.3|285
1712575500000|2024-04-08 11:25:00|72458.3|72448.3|72464.5|72454.5|72466.4|72456.4|72458.3|72448.3|342
1712575800000|2024-04-08 11:30:00|72465.1|72455.1|72466.6|72456.6|72471.8|72461.8|72464.9|72454.9|350
1712576100000|2024-04-08 11:35:00|72466.7|72456.7|72466.3|72456.3|72468.1|72458.1|72464.1|72454.1|358
1712576400000|2024-04-08 11:40:00|72466.2|72456.2|72467.1|72457.1|72468.1|72458.1|72465|72455|365
1712576700000|2024-04-08 11:45:00|72467|72457|72466.9|72456.9|72471.9|72461.9|72466.9|72456.9|412
1712577000000|2024-04-08 11:50:00|72467|72457|72478.4|72458.4|72478.5|72460.5|72466.4|72451.3|453
1712577300000|2024-04-08 11:55:00|72479.2|72459.2|72472.6|72462.6|72481.5|72462.7|72471.1|72456|381
1712577600000|2024-04-08 12:00:00|72472.7|72462.7|72472.3|72462.3|72475.4|72465.4|72469.7|72459.7|346
1712577900000|2024-04-08 12:05:00|72471.9|72461.9|72474.8|72464.8|72477.4|72467.4|72470.1|72460.1|277
1712578200000|2024-04-08 12:10:00|72474.7|72464.7|72477|72467|72478.2|72468.2|72472|72462|338
1712578500000|2024-04-08 12:15:00|72477.1|72467.1|72475.1|72465.1|72477.8|72467.8|72473.1|72463.1|251
1712578800000|2024-04-08 12:20:00|72475|72465|72481.8|72471.8|72486.8|72476.8|72475|72465|325
1712579100000|2024-04-08 12:25:00|72481.6|72471.6|72488.5|72478.5|72492.4|72480|72480.9|72467.7|403
1712579400000|2024-04-08 12:30:00|72488.4|72478.4|72483.6|72473.6|72489.3|72479.3|72481.9|72471.9|357
1712579700000|2024-04-08 12:35:00|72483.8|72473.8|72481|72471|72484.1|72474.1|72472.9|72462.9|357
1712580000000|2024-04-08 12:40:00|72481.1|72471.1|72491|72481|72491.3|72481.3|72478.2|72468.2|350
1712580300000|2024-04-08 12:45:00|72491.9|72481.9|72476.6|72466.6|72493.7|72483.7|72474.7|72461.4|415
1712580600000|2024-04-08 12:50:00|72477.5|72467.5|72474|72464|72477.6|72467.6|72473.5|72463.5|263
1712580900000|2024-04-08 12:55:00|72473.9|72463.9|72474.5|72464.5|72476.9|72466.9|72473.9|72463.9|229
1712581200000|2024-04-08 13:00:00|72474.4|72464.4|72442|72432|72474.4|72464.4|72442|72432|663
1712581500000|2024-04-08 13:05:00|72441.7|72431.7|72445.5|72435.5|72454|72444|72435.3|72425.3|495
1712581800000|2024-04-08 13:10:00|72445.6|72435.6|72435.8|72425.8|72449.3|72439.3|72435.4|72425.4|398
1712582100000|2024-04-08 13:15:00|72435.9|72425.9|72436.2|72426.2|72441.1|72431.1|72435.4|72425.4|391
1712582400000|2024-04-08 13:20:00|72436.3|72426.3|72433.6|72423.6|72441.5|72426.3|72429.1|72419.1|348
1712582700000|2024-04-08 13:25:00|72433.7|72423.7|72433.5|72423.5|72440.4|72430.4|72432.5|72422.5|384
1712583000000|2024-04-08 13:30:00|72433.4|72423.4|72429|72419|72435.8|72425.8|72428.7|72418.7|461
1712583300000|2024-04-08 13:35:00|72428.9|72418.9|72428.1|72418.1|72433.6|72423.6|72426.2|72416.2|472
1712583600000|2024-04-08 13:40:00|72429|72419|72424.9|72414.9|72433.9|72423.9|72423.2|72413.2|420
1712583900000|2024-04-08 13:45:00|72425|72415|72421.6|72411.6|72427.7|72417.7|72418.8|72408.8|420
1712584200000|2024-04-08 13:50:00|72421.7|72411.7|72423.4|72413.4|72423.8|72413.8|72418.7|72408.7|467
1712584500000|2024-04-08 13:55:00|72423.2|72413.2|72421.8|72411.8|72424.3|72414.3|72416|72406|401
1712584800000|2024-04-08 14:00:00|72421.9|72411.9|72433.7|72423.7|72437.5|72427.5|72421.9|72411.9|475
1712585100000|2024-04-08 14:05:00|72433.6|72423.6|72441.8|72431.8|72442.2|72432.2|72432.7|72422.7|452
1712585400000|2024-04-08 14:10:00|72441.9|72431.9|72446.5|72436.5|72446.5|72436.5|72439.2|72422.7|482
1712585700000|2024-04-08 14:15:00|72446.6|72436.6|72447.6|72437.6|72453.6|72443.6|72444.6|72434.6|486
1712586000000|2024-04-08 14:20:00|72447.7|72437.7|72436.5|72426.5|72447.7|72437.7|72435.1|72425.1|416
1712586300000|2024-04-08 14:25:00|72436.6|72426.6|72431.6|72421.6|72436.6|72426.6|72427.1|72417.1|309
1712586600000|2024-04-08 14:30:00|72431.5|72421.5|72436|72426|72438.4|72428.4|72427.6|72417.6|478
1712586900000|2024-04-08 14:35:00|72436.1|72426.1|72438.1|72428.1|72440.1|72430.1|72433.9|72423.9|366
1712587200000|2024-04-08 14:40:00|72438.2|72428.2|72444.9|72434.9|72448.8|72438.8|72436.7|72426.7|324
1712587500000|2024-04-08 14:45:00|72445|72435|72443|72433|72446|72436|72440.5|72430.5|317
1712587800000|2024-04-08 14:50:00|72442.9|72432.9|72436|72426|72442.9|72432.9|72435|72425|299
1712588100000|2024-04-08 14:55:00|72435.9|72425.9|72441.3|72431.3|72448.8|72438.8|72435|72425|459
1712588400000|2024-04-08 15:00:00|72441.2|72431.2|72433.6|72423.6|72443.6|72433.6|72432.3|72422.3|490
1712588700000|2024-04-08 15:05:00|72433.5|72423.5|72426|72416|72433.9|72423.9|72424|72408.9|403
1712589000000|2024-04-08 15:10:00|72426.1|72416.1|72434.6|72424.6|72434.6|72424.6|72423.6|72413.6|402
1712589300000|2024-04-08 15:15:00|72434.7|72424.7|72434.4|72424.4|72437.7|72427.7|72432.8|72422.8|335
1712589600000|2024-04-08 15:20:00|72434.5|72424.5|72431.8|72421.8|72436.6|72426.6|72431.4|72421.4|342
1712589900000|2024-04-08 15:25:00|72431.6|72421.6|72434.8|72424.8|72438.1|72428.1|72431.3|72421.3|327
1712590200000|2024-04-08 15:30:00|72434.9|72424.9|72434.3|72424.3|72437.6|72427.6|72429.8|72419.8|319
1712590500000|2024-04-08 15:35:00|72433.8|72423.8|72440.2|72430.2|72441.3|72431.3|72433.7|72423.7|262
1712590800000|2024-04-08 15:40:00|72440.3|72430.3|72444.2|72434.2|72449.4|72435|72437.9|72427.9|283
1712591100000|2024-04-08 15:45:00|72444.3|72434.3|72434.3|72424.3|72446.1|72436.1|72432.5|72422.5|323
1712591400000|2024-04-08 15:50:00|72434.1|72424.1|72436.3|72426.3|72439.6|72429.6|72433.6|72423.6|228
1712591700000|2024-04-08 15:55:00|72436.2|72426.2|72429.9|72419.9|72438.6|72428.6|72429.7|72419.7|239
1712592000000|2024-04-08 16:00:00|72434.7|72414.7|72435.2|72415.2|72437.8|72417.8|72433.4|72413.4|322
1712592300000|2024-04-08 16:05:00|72435.4|72415.4|72437.5|72417.5|72440.9|72420.9|72435.4|72415.4|207
1712592600000|2024-04-08 16:10:00|72437.6|72417.6|72443.4|72423.4|72443.7|72423.7|72437.6|72417.6|192
1712592900000|2024-04-08 16:15:00|72443.8|72423.8|72452.2|72442.2|72452.5|72442.5|72441.9|72423.8|275
1712593200000|2024-04-08 16:20:00|72452.3|72442.3|72461|72441|72463.1|72446.6|72451|72439.6|319
1712593500000|2024-04-08 16:25:00|72461.1|72441.1|72456.4|72436.4|72461.1|72441.1|72456.2|72436.2|208
1712593800000|2024-04-08 16:30:00|72456.3|72436.3|72453.3|72433.3|72456.5|72436.5|72452.8|72432.8|211
1712594100000|2024-04-08 16:35:00|72453.2|72433.2|72446.6|72436.6|72454.8|72436.6|72444.1|72428.4|266
1712594400000|2024-04-08 16:40:00|72446.8|72436.8|72446.6|72436.6|72447.3|72437.3|72444.5|72434.5|278
1712594700000|2024-04-08 16:45:00|72446.7|72436.7|72452|72442|72452.9|72442.9|72446.2|72436.2|260
1712595000000|2024-04-08 16:50:00|72452.1|72442.1|72450.4|72440.4|72454.3|72444.3|72449.5|72439.5|257
1712595300000|2024-04-08 16:55:00|72450.5|72440.5|72445.3|72435.3|72454.6|72440.5|72445.1|72430.6|252
1712595600000|2024-04-08 17:00:00|72445.2|72435.2|72453.2|72433.2|72454.6|72435.7|72444.8|72431.2|307
1712595900000|2024-04-08 17:05:00|72453.3|72433.3|72452|72432|72453.5|72436.9|72446.9|72430.9|221
1712596200000|2024-04-08 17:10:00|72452.1|72432.1|72448.9|72428.9|72454|72434|72447.4|72427.4|190
1712596500000|2024-04-08 17:15:00|72448.8|72428.8|72452.3|72432.3|72453.2|72434.6|72444.2|72428.8|197
1712596800000|2024-04-08 17:20:00|72452.4|72432.4|72444.8|72424.8|72452.4|72432.4|72444.6|72424.6|196
1712597100000|2024-04-08 17:25:00|72444.7|72424.7|72438.8|72428.8|72447.4|72432.4|72438.8|72424.7|151
1712597400000|2024-04-08 17:30:00|72438.7|72428.7|72436.1|72416.1|72438.7|72428.7|72433.2|72415.8|217
1712597700000|2024-04-08 17:35:00|72436|72416|72438.2|72418.2|72438.8|72425.2|72431.7|72416|179
1712598000000|2024-04-08 17:40:00|72438.1|72418.1|72432.4|72422.4|72438.6|72422.6|72431.4|72414.6|222
1712598300000|2024-04-08 17:45:00|72432.7|72422.7|72440.7|72430.7|72440.7|72430.7|72432.7|72422.7|149
1712598600000|2024-04-08 17:50:00|72440.8|72430.8|72445.4|72425.4|72446.3|72431.4|72440.8|72424.4|135
1712598900000|2024-04-08 17:55:00|72445.5|72425.5|72449.2|72429.2|72449.4|72430.4|72438.5|72422.3|231
1712599200000|2024-04-08 18:00:00|72449.1|72429.1|72442.7|72432.7|72449.5|72433.8|72441.1|72427.9|183
1712599500000|2024-04-08 18:05:00|72442.8|72432.8|72443.7|72433.7|72444.2|72434.2|72442.3|72432.3|149
1712599800000|2024-04-08 18:10:00|72443.8|72433.8|72440.2|72430.2|72444.2|72434.2|72439.9|72429.9|149
1712600100000|2024-04-08 18:15:00|72440.1|72430.1|72435.5|72415.5|72440.8|72430.2|72428.6|72414.6|234
1712600400000|2024-04-08 18:20:00|72435.4|72415.4|72425.7|72405.7|72435.6|72417|72425.2|72405.2|250
1712600700000|2024-04-08 18:25:00|72425.5|72405.5|72426.6|72406.6|72428.4|72408.4|72425.4|72405.4|200
1712601000000|2024-04-08 18:30:00|72426.7|72406.7|72420.9|72410.9|72428.3|72412.1|72420.2|72406.4|289
1712601300000|2024-04-08 18:35:00|72420.8|72410.8|72417.7|72407.7|72422.8|72412.2|72416.8|72401.9|256
1712601600000|2024-04-08 18:40:00|72417.6|72407.6|72419.5|72409.5|72422.2|72412.2|72417.4|72407.4|231
1712601900000|2024-04-08 18:45:00|72419.4|72409.4|72417.4|72407.4|72420.1|72410.1|72417.3|72407.3|224
1712602200000|2024-04-08 18:50:00|72417.3|72407.3|72417.6|72407.6|72417.8|72407.8|72416.6|72406.6|158
1712602500000|2024-04-08 18:55:00|72417.5|72407.5|72415.8|72405.8|72422|72410.6|72414.8|72400.6|224
1712602800000|2024-04-08 19:00:00|72415.9|72405.9|72416.1|72406.1|72420.5|72406.6|72415.2|72399.6|176
1712603100000|2024-04-08 19:05:00|72416|72406|72423.7|72413.7|72428.6|72414.2|72416|72406|180
1712603400000|2024-04-08 19:10:00|72423.8|72413.8|72423.8|72413.8|72429.1|72414.3|72423.5|72407.3|117
1712603700000|2024-04-08 19:15:00|72423.9|72413.9|72427.9|72407.9|72429.9|72415.1|72423.8|72407.9|133
1712604000000|2024-04-08 19:20:00|72427.8|72407.8|72428.1|72408.1|72428.7|72413.6|72422|72407.8|120
1712604300000|2024-04-08 19:25:00|72428|72408|72424.4|72404.4|72429.1|72414|72424|72404.2|181
1712604600000|2024-04-08 19:30:00|72424.5|72404.5|72425.1|72405.1|72425.5|72405.5|72423.8|72403.8|269
1712604900000|2024-04-08 19:35:00|72425|72405|72424.8|72404.8|72426|72409.7|72419.7|72404.6|212
1712605200000|2024-04-08 19:40:00|72424.9|72404.9|72421.9|72411.9|72431.2|72412|72421.8|72404.7|190
1712605500000|2024-04-08 19:45:00|72422.1|72412.1|72422.3|72402.3|72430.9|72416.2|72420.7|72400.7|274
1712605800000|2024-04-08 19:50:00|72422.4|72402.4|72425.5|72405.5|72426.2|72406.2|72422.3|72402.3|238
1712606100000|2024-04-08 19:55:00|72426.1|72406.1|72425.4|72405.4|72426.6|72406.6|72425|72405|304
1712606400000|2024-04-08 20:00:00|72425.3|72405.3|72425|72405|72426.4|72406.4|72424.6|72404.6|280
1712606700000|2024-04-08 20:05:00|72425.1|72405.1|72423.2|72403.2|72425.2|72405.2|72422.5|72402.5|259
1712607000000|2024-04-08 20:10:00|72423.3|72403.3|72423.3|72403.3|72423.7|72403.7|72422.8|72402.8|177
1712607300000|2024-04-08 20:15:00|72423.4|72403.4|72427.4|72407.4|72429.9|72409.9|72423.4|72403.4|223
1712607600000|2024-04-08 20:20:00|72427.3|72407.3|72426.6|72406.6|72430.8|72410.8|72426.4|72406.4|119
1712607900000|2024-04-08 20:25:00|72426.7|72406.7|72426.2|72406.2|72426.7|72406.7|72425.7|72405.7|139
1712608200000|2024-04-08 20:30:00|72425.9|72405.9|72426.5|72406.5|72426.5|72406.5|72424.5|72404.5|130
1712608500000|2024-04-08 20:35:00|72426.7|72406.7|72425.6|72405.6|72430.1|72410.1|72425.3|72405.3|132
1712608800000|2024-04-08 20:40:00|72425.8|72405.8|72425.9|72405.9|72426.3|72406.3|72425.5|72405.5|71
1712609100000|2024-04-08 20:45:00|72425.8|72405.8|72426.2|72406.2|72426.6|72406.6|72425.4|72405.4|93
1712609400000|2024-04-08 20:50:00|72426|72406|72430.8|72410.8|72434.2|72414.2|72425.2|72405.2|251
1712609700000|2024-04-08 20:55:00|72431.6|72411.6|72449.5|72403.2|72449.5|72412.8|72430.6|72403.1|1075
1712610000000|2024-04-08 21:00:00|72449.2|72403|72447.2|72402.2|72456.8|72408.8|72446.3|72392.8|47
1712610300000|2024-04-08 21:05:00|72448|72406.3|72450.6|72398.1|72451.9|72406.3|72446.2|72397|261
1712610600000|2024-04-08 21:10:00|72450.3|72398.4|72448.6|72398.7|72453.6|72400.8|72447.6|72393.9|252
1712610900000|2024-04-08 21:15:00|72450|72400.1|72451.1|72397.7|72457.6|72402.6|72448|72394.9|133
1712611200000|2024-04-08 21:20:00|72451.7|72401.5|72446.3|72402.5|72452.7|72404.7|72442.4|72394.5|145
1712611500000|2024-04-08 21:25:00|72446.2|72402.6|72461.2|72399|72461.2|72404.3|72444.5|72394.9|338
1712611800000|2024-04-08 21:30:00|72461.1|72400.4|72461.2|72403.6|72463.8|72403.6|72459.5|72397.7|318
1712612100000|2024-04-08 21:35:00|72461.5|72402.8|72461|72399.7|72463.8|72404.7|72458.7|72396.6|905
1712612400000|2024-04-08 21:40:00|72460.1|72398.3|72460.8|72398.8|72463.4|72401.6|72458|72396.2|992
1712612700000|2024-04-08 21:45:00|72460|72398.3|72456.7|72400.1|72464.6|72403.5|72455.6|72396.3|997
1712613000000|2024-04-08 21:50:00|72459.3|72400.4|72458.4|72397.3|72463.6|72402.8|72456.4|72396|276
1712613300000|2024-04-08 21:55:00|72457.9|72396.5|72450.4|72396.6|72461.1|72398.7|72447.7|72393.7|88
1712613600000|2024-04-08 22:00:00|72449.9|72394.2|72442.8|72400.3|72457.3|72401.9|72432.9|72393.2|321
1712613900000|2024-04-08 22:05:00|72444.2|72401.5|72426.2|72406.2|72445.9|72409.2|72426|72398.9|327
1712614200000|2024-04-08 22:10:00|72426.3|72406.3|72441.1|72405.3|72442.5|72411|72425.9|72400.7|174
1712614500000|2024-04-08 22:15:00|72441.6|72405.2|72430.8|72410.8|72442.6|72414.8|72430.8|72403.4|224
1712614800000|2024-04-08 22:20:00|72431.1|72411.1|72442.6|72407.9|72442.9|72414.7|72430.7|72403.5|138
1712615100000|2024-04-08 22:25:00|72443.4|72408.3|72440.7|72410.4|72443.8|72421|72432.4|72406.7|147
1712615400000|2024-04-08 22:30:00|72440.4|72415.3|72442.7|72409.9|72443.4|72417|72430.5|72407.2|168
1712615700000|2024-04-08 22:35:00|72441.9|72409.3|72443.6|72410.2|72444|72417.9|72433.9|72408.6|238
1712616000000|2024-04-08 22:40:00|72443.4|72410.4|72442.2|72411.7|72444.3|72417.8|72433.9|72409|215
1712616300000|2024-04-08 22:45:00|72442.3|72412|72443.2|72411.3|72444.3|72417.7|72434|72408.8|195
1712616600000|2024-04-08 22:50:00|72437.4|72417.4|72437.4|72417.4|72444.9|72417.8|72435.7|72407.2|171
1712616900000|2024-04-08 22:55:00|72437.2|72417.2|72442.8|72408.3|72444.1|72419.4|72434.6|72406.8|169
1712617200000|2024-04-08 23:00:00|72452.6|72407.7|72439.7|72409.3|72453.6|72417.7|72436.1|72407.7|261
1712617500000|2024-04-08 23:05:00|72440|72409.6|72434.2|72414.2|72444.4|72415.9|72433.6|72407.8|364
1712617800000|2024-04-08 23:10:00|72434.1|72414.1|72434.5|72414.5|72447.1|72417.6|72433.7|72408.7|258
1712618100000|2024-04-08 23:15:00|72434.4|72414.4|72432.7|72412.7|72434.9|72414.9|72430.4|72410.4|148
1712618400000|2024-04-08 23:20:00|72432.5|72412.5|72433.3|72413.3|72437.4|72417.4|72432.1|72412.1|230
1712618700000|2024-04-08 23:25:00|72434.2|72414.2|72433.3|72413.3|72436|72416|72432.3|72412.3|139
1712619000000|2024-04-08 23:30:00|72433.2|72413.2|72434.1|72414.1|72435.5|72415.5|72432.6|72412.6|181
1712619300000|2024-04-08 23:35:00|72434|72414|72437.4|72417.4|72438.6|72418.6|72432.3|72412.3|302
1712619600000|2024-04-08 23:40:00|72437.3|72417.3|72435.2|72415.2|72438.4|72418.4|72435.1|72415.1|267
1712619900000|2024-04-08 23:45:00|72435.3|72415.3|72430.4|72410.4|72438.3|72418.3|72426|72406|449
1712620200000|2024-04-08 23:50:00|72430.2|72410.2|72434.9|72414.9|72437.6|72417.6|72426.1|72406.1|516
1712620500000|2024-04-08 23:55:00|72434.8|72414.8|72438.2|72418.2|72440.9|72420.9|72433.2|72413.2|416
1712620800000|2024-04-09 00:00:00|72438.3|72418.3|72444.9|72424.9|72445.3|72425.3|72429.3|72409.3|512
1712621100000|2024-04-09 00:05:00|72444.8|72424.8|72439.2|72419.2|72451.9|72431.9|72437|72417|382
1712621400000|2024-04-09 00:10:00|72439.3|72419.3|72432.6|72412.6|72441.6|72421.6|72430.7|72410.7|316
1712621700000|2024-04-09 00:15:00|72432.7|72412.7|72452.1|72432.1|72458|72438|72432.5|72412.5|310
1712622000000|2024-04-09 00:20:00|72450.8|72430.8|72449.3|72429.3|72450.8|72430.8|72445.8|72425.8|218
1712622300000|2024-04-09 00:25:00|72450.6|72430.6|72457.6|72437.6|72461.6|72444|72444.1|72429.4|230
1712622600000|2024-04-09 00:30:00|72457.5|72437.5|72453.4|72433.4|72457.7|72441|72447.7|72431.3|242
1712622900000|2024-04-09 00:35:00|72453.5|72433.5|72454.4|72434.4|72454.8|72434.8|72449.6|72429.6|197
1712623200000|2024-04-09 00:40:00|72454.5|72434.5|72459.9|72439.9|72461.7|72441.7|72454.5|72434.5|238
1712623500000|2024-04-09 00:45:00|72460|72440|72457.2|72437.2|72465.6|72445.6|72456.9|72436.9|236
1712623800000|2024-04-09 00:50:00|72457.1|72437.1|72457|72437|72460.1|72440.1|72453.9|72433.9|235
1712624100000|2024-04-09 00:55:00|72457.2|72437.2|72453.5|72433.5|72461.3|72441.3|72452.1|72432.1|243
1712624400000|2024-04-09 01:00:00|72453.6|72433.6|72443.4|72433.4|72455.6|72435.6|72440.9|72424.6|492
1712624700000|2024-04-09 01:05:00|72443.3|72433.3|72446.4|72426.4|72450.9|72437|72439.7|72425.1|353
1712625000000|2024-04-09 01:10:00|72446.5|72426.5|72452.3|72432.3|72460.8|72440.8|72441.7|72426.3|286
1712625300000|2024-04-09 01:15:00|72452.8|72432.8|72470.5|72450.5|72488.5|72468.5|72452.3|72432.3|611
1712625600000|2024-04-09 01:20:00|72470.3|72450.3|72472.1|72462.1|72473.9|72462.2|72460|72444|345
1712625900000|2024-04-09 01:25:00|72471.4|72461.4|72464.4|72454.4|72478.2|72462|72460.1|72450.1|369
1712626200000|2024-04-09 01:30:00|72463.3|72453.3|72454.1|72444.1|72473.5|72454.6|72451|72437.5|679
1712626500000|2024-04-09 01:35:00|72454|72444|72464.9|72454.9|72465.2|72455.2|72453.1|72443.1|464
1712626800000|2024-04-09 01:40:00|72464.8|72454.8|72469.1|72459.1|72471|72461|72461.8|72451.8|425
1712627100000|2024-04-09 01:45:00|72469.3|72459.3|72464.1|72454.1|72469.3|72459.3|72463.2|72453.2|407
1712627400000|2024-04-09 01:50:00|72464|72454|72459.1|72449.1|72466.9|72454|72454.5|72444.5|402
1712627700000|2024-04-09 01:55:00|72459.4|72449.4|72468.1|72458.1|72468.1|72458.1|72459.1|72449.1|475
1712628000000|2024-04-09 02:00:00|72468|72458|72469.9|72459.9|72471.2|72461.2|72464.1|72454.1|344
1712628300000|2024-04-09 02:05:00|72469.8|72459.8|72473.6|72463.6|72475.1|72465.1|72465.1|72455.1|333
1712628600000|2024-04-09 02:10:00|72473.5|72463.5|72464|72454|72473.5|72463.5|72463.1|72453.1|280
1712628900000|2024-04-09 02:15:00|72463.9|72453.9|72463|72453|72465.9|72455.9|72461.3|72451.3|266
1712629200000|2024-04-09 02:20:00|72462.9|72452.9|72453.9|72443.9|72463.5|72453.5|72451.5|72441.5|318
1712629500000|2024-04-09 02:25:00|72454|72444|72456.3|72446.3|72458.7|72448.7|72453.7|72443.7|345
1712629800000|2024-04-09 02:30:00|72456.2|72446.2|72465.2|72455.2|72465.9|72455.9|72456.2|72446.2|391
1712630100000|2024-04-09 02:35:00|72465.3|72455.3|72466.3|72456.3|72466.9|72456.9|72462.4|72452.4|290
1712630400000|2024-04-09 02:40:00|72466.4|72456.4|72469.1|72459.1|72469.4|72459.4|72464.9|72454.9|181
1712630700000|2024-04-09 02:45:00|72468.6|72458.6|72470.3|72460.3|72474.1|72464.1|72467|72457|237
1712631000000|2024-04-09 02:50:00|72470.1|72460.1|72463.6|72453.6|72471.3|72461.3|72462.8|72452.8|277
1712631300000|2024-04-09 02:55:00|72463.7|72453.7|72464.1|72454.1|72465.8|72455.8|72462.5|72452.5|244
1712631600000|2024-04-09 03:00:00|72464.2|72454.2|72457.5|72447.5|72464.2|72454.2|72457.4|72447.4|286
1712631900000|2024-04-09 03:05:00|72457.6|72447.6|72456.5|72446.5|72460.9|72448|72451.5|72439.7|327
1712632200000|2024-04-09 03:10:00|72456.6|72446.6|72447.9|72437.9|72460.6|72450.6|72446.1|72436.1|325
1712632500000|2024-04-09 03:15:00|72447.8|72437.8|72455.9|72445.9|72458.5|72448.5|72447.8|72437.8|326
1712632800000|2024-04-09 03:20:00|72456|72446|72454.5|72444.5|72457|72447|72450.9|72440.9|305
1712633100000|2024-04-09 03:25:00|72454.4|72444.4|72452|72442|72454.5|72444.5|72450.5|72440.5|257
1712633400000|2024-04-09 03:30:00|72451.9|72441.9|72456.2|72446.2|72462|72452|72450.1|72440.1|254
1712633700000|2024-04-09 03:35:00|72456.3|72446.3|72460.7|72450.7|72460.8|72450.8|72456.1|72446.1|157
1712634000000|2024-04-09 03:40:00|72460.8|72450.8|72463.4|72453.4|72463.4|72453.4|72460.6|72450.6|133
1712634300000|2024-04-09 03:45:00|72463.5|72453.5|72458.8|72448.8|72464.3|72454.3|72458.8|72448.8|159
1712634600000|2024-04-09 03:50:00|72457.7|72447.7|72456.3|72446.3|72459|72449|72456|72446|123
1712634900000|2024-04-09 03:55:00|72456.2|72446.2|72457.7|72447.7|72458.1|72448.1|72456.1|72446.1|126
1712635200000|2024-04-09 04:00:00|72457.9|72447.9|72456|72446|72458.1|72448.1|72455.4|72445.4|124
1712635500000|2024-04-09 04:05:00|72455.9|72445.9|72456.9|72446.9|72457.4|72447.4|72455.8|72445.8|77
1712635800000|2024-04-09 04:10:00|72456.7|72446.7|72457.4|72447.4|72458|72448|72456.7|72446.7|118
1712636100000|2024-04-09 04:15:00|72457.3|72447.3|72457.9|72447.9|72458.1|72448.1|72457.3|72447.3|100
1712636400000|2024-04-09 04:20:00|72457.8|72447.8|72456.4|72446.4|72462.1|72447.8|72455.7|72441.8|96
1712636700000|2024-04-09 04:25:00|72456.6|72446.6|72458.1|72448.1|72458.4|72448.4|72456.6|72446.6|156
1712637000000|2024-04-09 04:30:00|72458.2|72448.2|72459.3|72449.3|72459.6|72449.6|72457.6|72447.6|97
1712637300000|2024-04-09 04:35:00|72459.4|72449.4|72458.5|72448.5|72459.7|72449.7|72457.8|72447.8|92
1712637600000|2024-04-09 04:40:00|72458.4|72448.4|72458.4|72448.4|72458.6|72448.6|72458|72448|97
1712637900000|2024-04-09 04:45:00|72458.5|72448.5|72457.3|72447.3|72458.5|72448.5|72456.6|72446.6|104
1712638200000|2024-04-09 04:50:00|72457.2|72447.2|72458.8|72448.8|72459.5|72449.5|72457.1|72447.1|109
1712638500000|2024-04-09 04:55:00|72458.7|72448.7|72456.6|72446.6|72458.9|72448.9|72456.3|72446.3|97
1712638800000|2024-04-09 05:00:00|72456.7|72446.7|72455.6|72445.6|72457.2|72447.2|72455.3|72445.3|184
1712639100000|2024-04-09 05:05:00|72455.7|72445.7|72453.2|72443.2|72456|72446|72452|72442|206
1712639400000|2024-04-09 05:10:00|72453.3|72443.3|72453.9|72443.9|72454.8|72444.8|72452.8|72442.8|190
1712639700000|2024-04-09 05:15:00|72453.8|72443.8|72456.2|72446.2|72456.5|72446.5|72452.4|72442.4|174
1712640000000|2024-04-09 05:20:00|72456.3|72446.3|72457.8|72447.8|72458|72448|72455.8|72445.8|106
1712640300000|2024-04-09 05:25:00|72458|72448|72458.2|72448.2|72458.5|72448.5|72456.5|72446.5|150
1712640600000|2024-04-09 05:30:00|72458.3|72448.3|72456.1|72446.1|72458.7|72448.7|72455.9|72445.9|193
1712640900000|2024-04-09 05:35:00|72456|72446|72456.8|72446.8|72457.5|72447.5|72455.2|72445.2|179
1712641200000|2024-04-09 05:40:00|72456.9|72446.9|72456.6|72446.6|72457|72447|72455.8|72445.8|156
1712641500000|2024-04-09 05:45:00|72456.3|72446.3|72455.1|72445.1|72457.3|72447.3|72454.9|72444.9|127
1712641800000|2024-04-09 05:50:00|72455.2|72445.2|72455.8|72445.8|72456.5|72446.5|72453.3|72443.3|176
1712642100000|2024-04-09 05:55:00|72455.9|72445.9|72450.9|72440.9|72455.9|72445.9|72450.7|72440.7|260
1712642400000|2024-04-09 06:00:00|72450.7|72440.7|72444.2|72434.2|72450.8|72440.8|72442.3|72432.3|303
1712642700000|2024-04-09 06:05:00|72444.4|72434.4|72441.2|72431.2|72445.5|72435.5|72435.5|72425.5|344
1712643000000|2024-04-09 06:10:00|72441.3|72431.3|72445.9|72435.9|72446.5|72436.5|72437.7|72427.7|280
1712643300000|2024-04-09 06:15:00|72445.8|72435.8|72444.9|72434.9|72449.6|72439.6|72443.9|72433.9|315
1712643600000|2024-04-09 06:20:00|72444.8|72434.8|72445.7|72435.7|72446.7|72436.7|72441.1|72431.1|281
1712643900000|2024-04-09 06:25:00|72445.8|72435.8|72440.4|72430.4|72447.2|72437.2|72439.4|72429.4|328
1712644200000|2024-04-09 06:30:00|72440.5|72430.5|72439.9|72429.9|72443.3|72433.3|72433.8|72423.8|388
1712644500000|2024-04-09 06:35:00|72439.8|72429.8|72438.1|72428.1|72443.3|72433.3|72437.8|72427.8|271
1712644800000|2024-04-09 06:40:00|72437.9|72427.9|72431.7|72421.7|72439.5|72429.5|72430.2|72420.2|255
1712645100000|2024-04-09 06:45:00|72431.6|72421.6|72440.5|72430.5|72443.9|72433.9|72431.6|72421.6|243
1712645400000|2024-04-09 06:50:00|72440.2|72430.2|72437|72427|72441.9|72431.9|72436.8|72426.8|241
1712645700000|2024-04-09 06:55:00|72437.1|72427.1|72441.8|72431.8|72442.3|72432.3|72434.9|72424.9|302
1712646000000|2024-04-09 07:00:00|72441.5|72431.5|72438.3|72428.3|72441.5|72431.5|72433.7|72423.7|311
1712646300000|2024-04-09 07:05:00|72438.4|72428.4|72440.4|72430.4|72440.5|72430.5|72437.2|72427.2|273
1712646600000|2024-04-09 07:10:00|72440.5|72430.5|72443.8|72433.8|72444|72434|72434.8|72424.8|301
1712646900000|2024-04-09 07:15:00|72443.7|72433.7|72446|72436|72448.4|72438.4|72440.4|72430.4|284
1712647200000|2024-04-09 07:20:00|72446.1|72436.1|72444.3|72434.3|72446.3|72436.3|72441.2|72431.2|190
1712647500000|2024-04-09 07:25:00|72444.2|72434.2|72442.8|72432.8|72444.3|72434.3|72438.5|72428.5|258
1712647800000|2024-04-09 07:30:00|72442.9|72432.9|72444.8|72434.8|72445.3|72435.3|72439.8|72429.8|331
1712648100000|2024-04-09 07:35:00|72444.7|72434.7|72447.5|72437.5|72448.6|72438.6|72442.8|72432.8|289
1712648400000|2024-04-09 07:40:00|72447.4|72437.4|72445.9|72435.9|72449.6|72439.6|72445.2|72435.2|202
1712648700000|2024-04-09 07:45:00|72446|72436|72440.7|72430.7|72453.1|72438.6|72440.6|72425|233
1712649000000|2024-04-09 07:50:00|72445.2|72425.2|72436.5|72426.5|72447|72432.7|72435.6|72420.3|231
1712649300000|2024-04-09 07:55:00|72436.6|72426.6|72440.3|72430.3|72442.6|72432.6|72436.2|72426.2|257
1712649600000|2024-04-09 08:00:00|72440.2|72430.2|72446.2|72436.2|72448.7|72438.7|72437.6|72427.6|333
1712649900000|2024-04-09 08:05:00|72446.3|72436.3|72452|72442|72452.2|72442.2|72446|72436|303
1712650200000|2024-04-09 08:10:00|72451.9|72441.9|72450.3|72440.3|72453|72443|72449.6|72439.6|180
1712650500000|2024-04-09 08:15:00|72451.5|72441.5|72453.9|72443.9|72456.5|72446.5|72451.5|72441.5|194
1712650800000|2024-04-09 08:20:00|72454|72444|72449.5|72439.5|72454.1|72444.1|72446.7|72430.8|239
1712651100000|2024-04-09 08:25:00|72449.4|72439.4|72456.5|72446.5|72456.7|72446.7|72449.4|72439.4|257
1712651400000|2024-04-09 08:30:00|72456.6|72446.6|72459.5|72449.5|72460|72450|72456.4|72446.4|202
1712651700000|2024-04-09 08:35:00|72459.4|72449.4|72451.5|72441.5|72460|72450|72450.8|72440.8|269
1712652000000|2024-04-09 08:40:00|72451.6|72441.6|72447.6|72437.6|72455.1|72445.1|72447.3|72437.3|249
1712652300000|2024-04-09 08:45:00|72447.5|72437.5|72443.5|72433.5|72448.1|72438.1|72443.4|72433.4|145
1712652600000|2024-04-09 08:50:00|72443.4|72433.4|72443.9|72433.9|72446.9|72436.9|72443.3|72433.3|191
1712652900000|2024-04-09 08:55:00|72443.8|72433.8|72443.9|72433.9|72445.8|72435.8|72442|72432|192
1712653200000|2024-04-09 09:00:00|72443.8|72433.8|72450.6|72440.6|72450.7|72440.7|72443.8|72433.8|181
1712653500000|2024-04-09 09:05:00|72450.5|72440.5|72448.6|72438.6|72452.4|72442.4|72444.2|72434.2|159
1712653800000|2024-04-09 09:10:00|72448.5|72438.5|72442.7|72432.7|72449.2|72439.2|72442.4|72432.4|145
1712654100000|2024-04-09 09:15:00|72442.5|72432.5|72438.6|72428.6|72442.9|72432.9|72438.2|72428.2|232
1712654400000|2024-04-09 09:20:00|72438.5|72428.5|72434.2|72424.2|72438.6|72428.6|72434|72424|229
1712654700000|2024-04-09 09:25:00|72434.3|72424.3|72417.5|72397.5|72434.3|72424.3|72408.8|72393.7|298
1712655000000|2024-04-09 09:30:00|72418.2|72398.2|72412.9|72402.9|72422.7|72410.4|72409.7|72394.3|374
1712655300000|2024-04-09 09:35:00|72412.8|72402.8|72423.2|72413.2|72424.1|72414.1|72412.8|72402.8|266
1712655600000|2024-04-09 09:40:00|72423.3|72413.3|72423.4|72413.4|72429.7|72419.7|72420.3|72410.3|250
1712655900000|2024-04-09 09:45:00|72423.2|72413.2|72423.6|72413.6|72425.5|72415.5|72421.9|72411.9|202
1712656200000|2024-04-09 09:50:00|72423.7|72413.7|72425.5|72415.5|72428.3|72418.3|72417.3|72407.3|294
1712656500000|2024-04-09 09:55:00|72425.2|72415.2|72429.4|72419.4|72433.6|72423.6|72425.2|72415.2|282
1712656800000|2024-04-09 10:00:00|72429.8|72419.8|72446.3|72436.3|72450|72439.6|72429.5|72419.5|318
1712657100000|2024-04-09 10:05:00|72446.4|72436.4|72443.5|72433.5|72447.7|72436.8|72439.5|72424.7|225
1712657400000|2024-04-09 10:10:00|72443.4|72433.4|72440.3|72430.3|72443.9|72433.9|72437.6|72427.6|279
1712657700000|2024-04-09 10:15:00|72440.2|72430.2|72437.6|72427.6|72446.5|72430.6|72435.8|72421.6|283
1712658000000|2024-04-09 10:20:00|72437.7|72427.7|72435.9|72425.9|72439.6|72429.6|72435.2|72425.2|232
1712658300000|2024-04-09 10:25:00|72435.8|72425.8|72442.5|72432.5|72447.4|72437.4|72434.6|72424.6|341
1712658600000|2024-04-09 10:30:00|72442.1|72432.1|72439.3|72429.3|72450.6|72435.7|72437.1|72427.1|309
1712658900000|2024-04-09 10:35:00|72439.4|72429.4|72449.1|72439.1|72449.1|72439.1|72438.5|72428.5|307
1712659200000|2024-04-09 10:40:00|72449.2|72439.2|72448.7|72438.7|72452.9|72442.9|72448.3|72438.3|288
1712659500000|2024-04-09 10:45:00|72448.8|72438.8|72445|72435|72449.4|72439.4|72441|72431|239
1712659800000|2024-04-09 10:50:00|72444.6|72434.6|72445.6|72435.6|72448|72438|72444|72434|250
1712660100000|2024-04-09 10:55:00|72445.7|72435.7|72450.1|72440.1|72455.4|72443|72445.4|72434.5|323
1712660400000|2024-04-09 11:00:00|72450|72440|72452.7|72442.7|72462.9|72444.2|72449.5|72437.6|335
1712660700000|2024-04-09 11:05:00|72452.9|72442.9|72453.8|72443.8|72458.7|72444.1|72447.4|72434.8|274
1712661000000|2024-04-09 11:10:00|72454.1|72444.1|72452.1|72442.1|72458.5|72444.1|72448|72434.1|337
1712661300000|2024-04-09 11:15:00|72452|72442|72457.7|72437.7|72459.9|72446.7|72449.2|72437.2|289
1712661600000|2024-04-09 11:20:00|72457.8|72437.8|72447.4|72437.4|72457.8|72443.4|72446.1|72436.1|247
1712661900000|2024-04-09 11:25:00|72447.3|72437.3|72447.8|72437.8|72449.9|72439.9|72447.1|72437.1|207
1712662200000|2024-04-09 11:30:00|72447.7|72437.7|72449.6|72439.6|72453.1|72443.1|72447.3|72437.3|281
1712662500000|2024-04-09 11:35:00|72449.5|72439.5|72457.9|72447.9|72458.5|72448.5|72449.5|72439.5|394
1712662800000|2024-04-09 11:40:00|72458|72448|72459|72449|72460|72450|72457.1|72447.1|222
1712663100000|2024-04-09 11:45:00|72459.4|72449.4|72459.8|72449.8|72470.3|72460.3|72459|72449|272
1712663400000|2024-04-09 11:50:00|72459.7|72449.7|72458.8|72448.8|72462.9|72452.9|72458.1|72448.1|232
1712663700000|2024-04-09 11:55:00|72458.7|72448.7|72457.5|72447.5|72459.4|72449.4|72455.8|72445.8|295
1712664000000|2024-04-09 12:00:00|72457.6|72447.6|72449.1|72439.1|72459.2|72449.2|72448.4|72438.4|574
1712664300000|2024-04-09 12:05:00|72449|72439|72443.4|72433.4|72449.8|72439.8|72441.9|72431.9|418
1712664600000|2024-04-09 12:10:00|72443.3|72433.3|72440.7|72430.7|72449.1|72439.1|72440.7|72430.7|629
1712664900000|2024-04-09 12:15:00|72440.8|72430.8|72442.9|72432.9|72443.5|72433.5|72433.8|72423.8|554
1712665200000|2024-04-09 12:20:00|72443.4|72433.4|72451.8|72441.8|72451.8|72441.8|72442.3|72432.3|533
1712665500000|2024-04-09 12:25:00|72451.7|72441.7|72442.4|72432.4|72455.1|72445.1|72442.1|72432.1|521
1712665800000|2024-04-09 12:30:00|72442.3|72432.3|72436.1|72426.1|72446.3|72436.3|72433.7|72423.7|429
1712666100000|2024-04-09 12:35:00|72436.3|72426.3|72436.8|72426.8|72446.9|72434.3|72434.1|72424.1|541
1712666400000|2024-04-09 12:40:00|72436.7|72426.7|72436.6|72416.6|72441.7|72427.5|72431.3|72416.3|530
1712666700000|2024-04-09 12:45:00|72436.4|72416.4|72422.3|72412.3|72437.1|72417.6|72421.7|72409.9|441
1712667000000|2024-04-09 12:50:00|72422.1|72412.1|72418.3|72398.3|72423.5|72413.2|72411.4|72396.6|555
1712667300000|2024-04-09 12:55:00|72418.2|72398.2|72411.6|72401.6|72419|72403.9|72410.4|72395.6|524
1712667600000|2024-04-09 13:00:00|72411.7|72401.7|72402.6|72392.6|72419.4|72405|72401.2|72391.2|633
1712667900000|2024-04-09 13:05:00|72402.7|72392.7|72396.9|72376.9|72404.1|72394.1|72387.1|72373|426
1712668200000|2024-04-09 13:10:00|72396.5|72376.5|72386|72376|72396.7|72380.3|72383.4|72373.4|424
1712668500000|2024-04-09 13:15:00|72386.1|72376.1|72400.3|72390.3|72404.6|72394.6|72385.5|72374.3|439
1712668800000|2024-04-09 13:20:00|72400.8|72390.8|72396|72386|72402.1|72392.1|72394.2|72384.2|450
1712669100000|2024-04-09 13:25:00|72396.2|72386.2|72391.6|72381.6|72397.5|72387.5|72390.8|72380.8|414
1712669400000|2024-04-09 13:30:00|72391.5|72381.5|72375.8|72365.8|72391.7|72381.7|72367.7|72355.9|640
1712669700000|2024-04-09 13:35:00|72375.6|72365.6|72379.3|72369.3|72387.7|72371|72372.2|72359|571
1712670000000|2024-04-09 13:40:00|72379.4|72369.4|72374|72364|72381.9|72369.4|72369.8|72354.9|565
1712670300000|2024-04-09 13:45:00|72374.1|72364.1|72374.9|72364.9|72380.1|72370|72362.6|72349|610
1712670600000|2024-04-09 13:50:00|72382.2|72362.2|72389.1|72379.1|72389.1|72379.1|72374.2|72359.8|448
1712670900000|2024-04-09 13:55:00|72389.2|72379.2|72388.7|72378.7|72401|72391|72386.9|72376.9|434
1712671200000|2024-04-09 14:00:00|72388.6|72378.6|72375.8|72365.8|72389.8|72379.8|72373.9|72359.7|572
1712671500000|2024-04-09 14:05:00|72376|72366|72377.3|72367.3|72381.3|72371.3|72372.1|72362.1|574
1712671800000|2024-04-09 14:10:00|72376.9|72366.9|72373.6|72363.6|72376.9|72366.9|72369.8|72359.8|509
1712672100000|2024-04-09 14:15:00|72373.7|72363.7|72377.9|72367.9|72383.1|72373.1|72372.2|72362.2|520
1712672400000|2024-04-09 14:20:00|72378.1|72368.1|72391.1|72381.1|72391.1|72381.1|72378.1|72368.1|480
1712672700000|2024-04-09 14:25:00|72391.2|72381.2|72393.7|72383.7|72397.8|72387.8|72391.1|72381.1|427
1712673000000|2024-04-09 14:30:00|72393.6|72383.6|72401.1|72391.1|72404.8|72394.8|72392.1|72382.1|588
1712673300000|2024-04-09 14:35:00|72401.2|72391.2|72415.8|72405.8|72417.3|72407.3|72400.2|72390.2|593
1712673600000|2024-04-09 14:40:00|72415.7|72405.7|72420.2|72410.2|72431.6|72421.6|72414.9|72404.9|658
1712673900000|2024-04-09 14:45:00|72420.1|72410.1|72421.8|72411.8|72424.5|72414.5|72414.4|72404.4|624
1712674200000|2024-04-09 14:50:00|72421.9|72411.9|72423.5|72403.5|72424.8|72413.7|72411.7|72398.6|629
1712674500000|2024-04-09 14:55:00|72424.4|72404.4|72419.8|72409.8|72430.2|72416.5|72416|72400.7|545
1712674800000|2024-04-09 15:00:00|72419.9|72409.9|72439.1|72429.1|72439.5|72429.5|72419|72409|636
1712675100000|2024-04-09 15:05:00|72439|72429|72445|72435|72452|72439|72436.3|72424.3|623
1712675400000|2024-04-09 15:10:00|72445.2|72435.2|72444.5|72434.5|72447.9|72437.9|72441.6|72431.6|517
1712675700000|2024-04-09 15:15:00|72444.4|72434.4|72435.3|72415.3|72445.4|72434.4|72431.1|72413.5|474
1712676000000|2024-04-09 15:20:00|72435.2|72415.2|72429.9|72409.9|72437.8|72423.2|72420.3|72402.3|514
1712676300000|2024-04-09 15:25:00|72429.4|72409.4|72427.5|72417.5|72435.3|72421.4|72419.8|72402.1|472
1712676600000|2024-04-09 15:30:00|72427.4|72417.4|72430.9|72410.9|72431.8|72419.7|72421.4|72406.3|517
1712676900000|2024-04-09 15:35:00|72430.5|72410.5|72421.7|72411.7|72431.2|72412.8|72415.1|72401.6|426
1712677200000|2024-04-09 15:40:00|72421.4|72411.4|72417.8|72407.8|72425.2|72415.2|72416|72406|468
1712677500000|2024-04-09 15:45:00|72417.9|72407.9|72420.7|72410.7|72423.5|72413.5|72415.4|72405.4|490
1712677800000|2024-04-09 15:50:00|72420.6|72410.6|72421.4|72411.4|72426.5|72413.5|72416.6|72406|469
1712678100000|2024-04-09 15:55:00|72421.3|72411.3|72426.8|72416.8|72429.3|72419.3|72419.5|72409.5|535
1712678400000|2024-04-09 16:00:00|72426.9|72416.9|72429.8|72419.8|72434.8|72424.8|72425|72415|505
1712678700000|2024-04-09 16:05:00|72429.6|72419.6|72421.7|72411.7|72431.8|72421.8|72421.4|72411.4|385
1712679000000|2024-04-09 16:10:00|72421.6|72411.6|72420.2|72410.2|72424.7|72414.7|72417.4|72402.2|335
1712679300000|2024-04-09 16:15:00|72420.3|72410.3|72425.6|72415.6|72425.8|72415.8|72419.8|72405|370
1712679600000|2024-04-09 16:20:00|72425.5|72415.5|72419.1|72409.1|72427|72417|72418|72408|336
1712679900000|2024-04-09 16:25:00|72419|72409|72418.6|72408.6|72419.1|72409.1|72417.8|72407.8|310
1712680200000|2024-04-09 16:30:00|72418.3|72408.3|72399.5|72389.5|72418.5|72408.5|72399.4|72389.4|303
1712680500000|2024-04-09 16:35:00|72399.4|72389.4|72406|72396|72407.1|72397.1|72399|72389|291
1712680800000|2024-04-09 16:40:00|72405.3|72395.3|72402.8|72392.8|72405.3|72395.3|72396|72386|331
1712681100000|2024-04-09 16:45:00|72402.7|72392.7|72395.5|72385.5|72402.8|72392.8|72394.5|72384.5|368
1712681400000|2024-04-09 16:50:00|72395.4|72385.4|72408.8|72398.8|72409.6|72399.6|72391.9|72381.9|421
1712681700000|2024-04-09 16:55:00|72408.9|72398.9|72414.2|72404.2|72415.5|72405.5|72408.2|72398.2|377
1712682000000|2024-04-09 17:00:00|72414.1|72404.1|72421.6|72401.6|72425|72405|72413.2|72398.4|397
1712682300000|2024-04-09 17:05:00|72421.1|72401.1|72412.4|72392.4|72422.2|72404.6|72412|72392|412
1712682600000|2024-04-09 17:10:00|72412.3|72392.3|72413.6|72393.6|72417.8|72400.7|72407|72392.1|422
1712682900000|2024-04-09 17:15:00|72413.4|72393.4|72406.4|72386.4|72416.7|72399.6|72404.4|72384.4|410
1712683200000|2024-04-09 17:20:00|72406.3|72386.3|72395|72375|72407.1|72387.1|72395|72375|354
1712683500000|2024-04-09 17:25:00|72395.1|72375.1|72400.7|72380.7|72401.2|72381.2|72395|72375|303
1712683800000|2024-04-09 17:30:00|72400.6|72380.6|72410.7|72390.7|72411|72391|72400.3|72380.3|380
1712684100000|2024-04-09 17:35:00|72410.6|72390.6|72406.9|72386.9|72411.9|72393.4|72403.4|72386.9|243
1712684400000|2024-04-09 17:40:00|72406.8|72386.8|72403.7|72383.7|72407.1|72387.1|72402.7|72382.7|181
1712684700000|2024-04-09 17:45:00|72403.8|72383.8|72400.2|72380.2|72403.8|72383.8|72400.2|72380.2|164
1712685000000|2024-04-09 17:50:00|72400.4|72380.4|72402.9|72382.9|72403.8|72383.8|72400|72380|208
1712685300000|2024-04-09 17:55:00|72403|72383|72409.2|72389.2|72409.5|72395.3|72403|72383|287
1712685600000|2024-04-09 18:00:00|72409.4|72389.4|72402.3|72392.3|72409.5|72393.7|72402.2|72387.3|238
1712685900000|2024-04-09 18:05:00|72402.5|72392.5|72406.7|72396.7|72414|72397.7|72402.1|72389.2|204
1712686200000|2024-04-09 18:10:00|72406.6|72396.6|72409.8|72389.8|72409.8|72396.8|72403.5|72388.7|257
1712686500000|2024-04-09 18:15:00|72409.7|72389.7|72402.1|72392.1|72410|72395|72402.1|72388.5|219
1712686800000|2024-04-09 18:20:00|72402|72392|72406.6|72386.6|72407.8|72392.3|72400.3|72384.2|279
1712687100000|2024-04-09 18:25:00|72406.5|72386.5|72404.7|72384.7|72407.7|72387.7|72402.7|72382.7|310
1712687400000|2024-04-09 18:30:00|72405.1|72385.1|72406.6|72386.6|72406.9|72389.1|72398.9|72384|371
1712687700000|2024-04-09 18:35:00|72406.7|72386.7|72403.9|72393.9|72409.7|72394.1|72401.2|72385.7|343
1712688000000|2024-04-09 18:40:00|72404|72394|72405|72385|72409.7|72394|72403.6|72384.8|318
1712688300000|2024-04-09 18:45:00|72405.1|72385.1|72403.3|72383.3|72408.8|72388.8|72403.2|72383.2|328
1712688600000|2024-04-09 18:50:00|72403.2|72383.2|72401.3|72381.3|72405|72386.6|72396.2|72379.2|312
1712688900000|2024-04-09 18:55:00|72401.2|72381.2|72398.3|72378.3|72401.6|72386.4|72393.3|72377.8|257
1712689200000|2024-04-09 19:00:00|72398.4|72378.4|72401.3|72381.3|72402.8|72386|72395.3|72378.4|350
1712689500000|2024-04-09 19:05:00|72401.4|72381.4|72402.6|72382.6|72403.3|72388.1|72397.9|72380.3|314
1712689800000|2024-04-09 19:10:00|72402.5|72382.5|72399.4|72379.4|72402.6|72382.6|72399.3|72379.3|152
1712690100000|2024-04-09 19:15:00|72399.5|72379.5|72398.2|72378.2|72400.4|72386.2|72393.5|72377.8|269
1712690400000|2024-04-09 19:20:00|72398.1|72378.1|72390.1|72380.1|72399.1|72384|72389.8|72377.5|252
1712690700000|2024-04-09 19:25:00|72390.2|72380.2|72382.3|72362.3|72394.2|72380.6|72382.3|72362.3|257
1712691000000|2024-04-09 19:30:00|72381.5|72361.5|72387.2|72367.2|72388.1|72370.2|72377.5|72361.5|304
1712691300000|2024-04-09 19:35:00|72387|72367|72387.6|72367.6|72387.8|72367.8|72385.9|72365.9|300
1712691600000|2024-04-09 19:40:00|72387.7|72367.7|72388.1|72368.1|72391.1|72371.1|72386.2|72366.2|331
1712691900000|2024-04-09 19:45:00|72387.9|72367.9|72386.6|72366.6|72390.5|72370.5|72385.9|72365.9|342
1712692200000|2024-04-09 19:50:00|72386.9|72366.9|72385.8|72365.8|72386.9|72366.9|72384.7|72364.7|316
1712692500000|2024-04-09 19:55:00|72386|72366|72392.3|72372.3|72393.5|72373.5|72385.4|72365.4|334
1712692800000|2024-04-09 20:00:00|72392.4|72372.4|72394.2|72374.2|72394.3|72374.3|72391.7|72371.7|313
1712693100000|2024-04-09 20:05:00|72394.1|72374.1|72393.4|72373.4|72394.5|72374.5|72392|72372|279
1712693400000|2024-04-09 20:10:00|72393.5|72373.5|72393.3|72373.3|72393.5|72373.5|72392.3|72372.3|172
1712693700000|2024-04-09 20:15:00|72393.2|72373.2|72392.7|72372.7|72394.2|72374.2|72391|72371|157
1712694000000|2024-04-09 20:20:00|72392.6|72372.6|72392.2|72372.2|72393.4|72373.4|72391.5|72371.5|227
1712694300000|2024-04-09 20:25:00|72392.4|72372.4|72392.8|72372.8|72394.4|72374.4|72392.4|72372.4|236
1712694600000|2024-04-09 20:30:00|72393|72373|72392.8|72372.8|72394.3|72374.3|72392.4|72372.4|207
1712694900000|2024-04-09 20:35:00|72392.7|72372.7|72392.9|72372.9|72393.1|72373.1|72392.3|72372.3|176
1712695200000|2024-04-09 20:40:00|72392.7|72372.7|72393|72373|72394.1|72374.1|72392.4|72372.4|100
1712695500000|2024-04-09 20:45:00|72392.8|72372.8|72393.3|72373.3|72394.3|72374.3|72392.1|72372.1|59
1712695800000|2024-04-09 20:50:00|72393.2|72373.2|72392.1|72372.1|72394|72374|72392|72372|86
1712696100000|2024-04-09 20:55:00|72392.2|72372.2|72395.6|72364.9|72397.1|72377.1|72390.7|72364.9|274
1712696400000|2024-04-09 21:00:00|72395.7|72364.8|72395.2|72375.2|72403.3|72375.4|72389.3|72360.2|53
1712696700000|2024-04-09 21:05:00|72395.1|72375.1|72393.9|72360.2|72395.9|72375.7|72393.1|72360|82
1712697000000|2024-04-09 21:10:00|72394.5|72357.1|72395.6|72360.5|72397.3|72362.7|72393|72357.1|124
1712697300000|2024-04-09 21:15:00|72396.9|72359.6|72396.9|72357.7|72398|72362.3|72393.8|72357.3|114
1712697600000|2024-04-09 21:20:00|72393.9|72359.9|72395.8|72361.2|72398.3|72361.4|72392.8|72356.8|88
1712697900000|2024-04-09 21:25:00|72395.5|72361.1|72393.9|72361|72397.3|72362|72391.9|72359.3|108
1712698200000|2024-04-09 21:30:00|72393.8|72360.8|72394.2|72360.1|72394.8|72361.7|72393.1|72359.9|138
1712698500000|2024-04-09 21:35:00|72394.3|72359.7|72399.2|72360.9|72400.6|72362.7|72394.2|72354.5|418
1712698800000|2024-04-09 21:40:00|72398.1|72359.3|72398.8|72362.7|72399.4|72362.7|72394.1|72354.6|270
1712699100000|2024-04-09 21:45:00|72397.5|72364.4|72395|72361.4|72399.2|72364.4|72392.2|72355.1|573
1712699400000|2024-04-09 21:50:00|72393.5|72362.2|72394.7|72362.9|72399.6|72369|72389|72355|383
1712699700000|2024-04-09 21:55:00|72394.8|72363.1|72394.1|72358.7|72396.6|72363.5|72391.3|72357.1|99
1712700000000|2024-04-09 22:00:00|72395|72358.3|72389.2|72369.2|72395.8|72369.4|72387|72358.3|177
1712700300000|2024-04-09 22:05:00|72389.1|72369.1|72387.9|72367.9|72392.4|72369.2|72385|72360.4|149
1712700600000|2024-04-09 22:10:00|72387.7|72367.7|72387.8|72367.8|72393.5|72368.7|72387.6|72362.5|138
1712700900000|2024-04-09 22:15:00|72387.7|72367.7|72389.3|72369.3|72394.7|72370.4|72387.7|72364.4|166
1712701200000|2024-04-09 22:20:00|72389.5|72369.5|72389.9|72369.9|72394.2|72371.7|72388.4|72363.6|333
1712701500000|2024-04-09 22:25:00|72389.6|72369.6|72391.3|72371.3|72391.7|72371.7|72389.3|72369.3|231
1712701800000|2024-04-09 22:30:00|72391.1|72371.1|72389.5|72369.5|72391.3|72371.3|72389|72369|128
1712702100000|2024-04-09 22:35:00|72389.6|72369.6|72388.2|72368.2|72389.8|72369.8|72387.9|72367.9|333
1712702400000|2024-04-09 22:40:00|72388.4|72368.4|72390.2|72370.2|72391.2|72371.2|72388.2|72368.2|217
1712702700000|2024-04-09 22:45:00|72390.3|72370.3|72389.4|72369.4|72391.8|72371.8|72388.4|72368.4|289
1712703000000|2024-04-09 22:50:00|72389.5|72369.5|72392.3|72372.3|72392.5|72372.5|72388.6|72368.6|289
1712703300000|2024-04-09 22:55:00|72392.6|72372.6|72392.1|72372.1|72394|72374|72388.5|72368.5|515
1712703600000|2024-04-09 23:00:00|72391.9|72371.9|72391|72371|72393.1|72373.1|72385.7|72365.7|357
1712703900000|2024-04-09 23:05:00|72390.5|72370.5|72392.1|72372.1|72392.8|72372.8|72390.4|72370.4|150
1712704200000|2024-04-09 23:10:00|72392.2|72372.2|72390.3|72370.3|72393.2|72373.2|72389.8|72369.8|166
1712704500000|2024-04-09 23:15:00|72390.1|72370.1|72391.7|72371.7|72392.2|72372.2|72389.9|72369.9|117
1712704800000|2024-04-09 23:20:00|72391.8|72371.8|72393.6|72373.6|72393.8|72373.8|72391.3|72371.3|236
1712705100000|2024-04-09 23:25:00|72393.7|72373.7|72393.8|72373.8|72394.4|72374.4|72392.6|72372.6|248
1712705400000|2024-04-09 23:30:00|72393.9|72373.9|72395.8|72375.8|72395.9|72375.9|72393.1|72373.1|134
1712705700000|2024-04-09 23:35:00|72396.1|72376.1|72395.2|72375.2|72396.3|72376.3|72395.2|72375.2|111
1712706000000|2024-04-09 23:40:00|72395.4|72375.4|72393.3|72373.3|72396.1|72376.1|72392.7|72372.7|161
1712706300000|2024-04-09 23:45:00|72393.2|72373.2|72389|72369|72398.9|72378.9|72388.8|72368.8|269
1712706600000|2024-04-09 23:50:00|72389.5|72369.5|72396.4|72376.4|72397.3|72377.3|72388.5|72368.5|238
1712706900000|2024-04-09 23:55:00|72396.5|72376.5|72397.9|72377.9|72398.5|72378.5|72396.4|72376.4|157
1712707200000|2024-04-10 00:00:00|72397.8|72377.8|72398.4|72378.4|72398.7|72378.7|72393.3|72373.3|384
1712707500000|2024-04-10 00:05:00|72398.3|72378.3|72403.7|72383.7|72408.9|72388.9|72397.1|72377.1|374
1712707800000|2024-04-10 00:10:00|72403.8|72383.8|72413.8|72393.8|72413.8|72393.8|72402.8|72382.8|379
1712708100000|2024-04-10 00:15:00|72413.6|72393.6|72417.3|72397.3|72420|72400|72411|72391|339
1712708400000|2024-04-10 00:20:00|72417.2|72397.2|72412.2|72392.2|72418.1|72398.1|72412|72392|240
1712708700000|2024-04-10 00:25:00|72412.1|72392.1|72411.2|72391.2|72414.8|72394.8|72410|72390|205
1712709000000|2024-04-10 00:30:00|72411.1|72391.1|72413.7|72393.7|72415.6|72395.6|72407.7|72387.7|250
1712709300000|2024-04-10 00:35:00|72413.5|72393.5|72411.4|72391.4|72416|72396|72408.2|72388.2|363
1712709600000|2024-04-10 00:40:00|72411.3|72391.3|72408.4|72388.4|72412.7|72392.7|72404.5|72384.5|296
1712709900000|2024-04-10 00:45:00|72408.3|72388.3|72409.2|72389.2|72410.7|72390.7|72407.8|72387.8|300
1712710200000|2024-04-10 00:50:00|72409.3|72389.3|72388.7|72368.7|72411|72391|72388.7|72368.7|313
1712710500000|2024-04-10 00:55:00|72388.4|72368.4|72387.6|72367.6|72394|72374|72382.7|72362.7|365
1712710800000|2024-04-10 01:00:00|72387.8|72367.8|72388.4|72368.4|72393.6|72373.6|72378.6|72358.6|655
1712711100000|2024-04-10 01:05:00|72388.5|72368.5|72406.5|72386.5|72407.1|72387.1|72386.3|72366.3|590
1712711400000|2024-04-10 01:10:00|72406.4|72386.4|72415.6|72395.6|72416.1|72396.1|72403.7|72383.7|380
1712711700000|2024-04-10 01:15:00|72415.7|72395.7|72415.7|72395.7|72419|72399|72392.6|72372.6|396
1712712000000|2024-04-10 01:20:00|72415.8|72395.8|72428.2|72408.2|72430.5|72410.5|72414.5|72394.5|541
1712712300000|2024-04-10 01:25:00|72428.5|72408.5|72437.5|72417.5|72438|72422.1|72422.2|72403.2|441
1712712600000|2024-04-10 01:30:00|72437.7|72417.7|72425.7|72415.7|72443|72423|72421.4|72405.2|499
1712712900000|2024-04-10 01:35:00|72425.6|72415.6|72427.5|72417.5|72446.5|72431.7|72425|72415|568
1712713200000|2024-04-10 01:40:00|72427.7|72417.7|72428.5|72418.5|72429.4|72419.4|72424.2|72414.2|499
1712713500000|2024-04-10 01:45:00|72428.4|72418.4|72421.5|72411.5|72428.5|72418.5|72415.2|72405.2|440
1712713800000|2024-04-10 01:50:00|72421.4|72411.4|72410.2|72400.2|72421.6|72411.6|72407.7|72388.6|594
1712714100000|2024-04-10 01:55:00|72408.1|72398.1|72387.1|72367.1|72408.1|72398.1|72381.5|72361.5|527
1712714400000|2024-04-10 02:00:00|72386.8|72366.8|72384|72364|72393.3|72377.7|72367.3|72347.3|687
1712714700000|2024-04-10 02:05:00|72384.2|72364.2|72392.3|72382.3|72395.9|72382.6|72380.1|72363.9|635
1712715000000|2024-04-10 02:10:00|72392.4|72382.4|72394.7|72384.7|72405.5|72390|72391.2|72377.5|589
1712715300000|2024-04-10 02:15:00|72394.6|72384.6|72404.3|72384.3|72405.4|72388.8|72389.9|72379.9|474
1712715600000|2024-04-10 02:20:00|72403.6|72383.6|72398.5|72388.5|72407.5|72390|72397.3|72382.3|422
1712715900000|2024-04-10 02:25:00|72398.4|72388.4|72398.1|72388.1|72400.7|72390.7|72392.8|72382.8|360
1712716200000|2024-04-10 02:30:00|72398.2|72388.2|72393.8|72383.8|72400.4|72390.4|72393.7|72383.7|450
1712716500000|2024-04-10 02:35:00|72393.9|72383.9|72398.3|72388.3|72406.7|72391.3|72393.5|72383.5|397
1712716800000|2024-04-10 02:40:00|72398.4|72388.4|72387.6|72377.6|72403.1|72389.5|72387.4|72372.6|438
1712717100000|2024-04-10 02:45:00|72387.8|72377.8|72403.9|72383.9|72404.1|72387.9|72385.8|72375.8|457
1712717400000|2024-04-10 02:50:00|72403.8|72383.8|72402.9|72392.9|72407.3|72392.9|72400.3|72383.8|302
1712717700000|2024-04-10 02:55:00|72402.4|72392.4|72399.6|72389.6|72405.5|72392.9|72395.6|72382.4|412
1712718000000|2024-04-10 03:00:00|72399.7|72389.7|72394|72384|72399.9|72389.9|72391.7|72379.1|375
1712718300000|2024-04-10 03:05:00|72394.3|72384.3|72400.8|72390.8|72402.1|72392.1|72393.5|72383.5|443
1712718600000|2024-04-10 03:10:00|72400.9|72390.9|72401|72391|72402.8|72392.8|72400.8|72390.8|416
1712718900000|2024-04-10 03:15:00|72400.9|72390.9|72400.7|72390.7|72403.9|72391.9|72396.2|72382.9|331
1712719200000|2024-04-10 03:20:00|72400.6|72390.6|72401.9|72391.9|72403.7|72393.7|72400|72390|257
1712719500000|2024-04-10 03:25:00|72401.7|72391.7|72396.1|72386.1|72402.2|72392.2|72394.9|72384.9|243
1712719800000|2024-04-10 03:30:00|72396|72386|72393.8|72383.8|72396.9|72386.9|72389|72374.7|354
1712720100000|2024-04-10 03:35:00|72393.9|72383.9|72392.1|72382.1|72398.9|72385.2|72389.6|72374.7|364
1712720400000|2024-04-10 03:40:00|72391.9|72381.9|72388.8|72378.8|72395.3|72385.3|72386.8|72376.8|366
1712720700000|2024-04-10 03:45:00|72388.9|72378.9|72388.5|72378.5|72391.3|72381.3|72387.6|72377.6|294
1712721000000|2024-04-10 03:50:00|72388.4|72378.4|72389.3|72379.3|72391.1|72381.1|72387.9|72377.9|312
1712721300000|2024-04-10 03:55:00|72389.4|72379.4|72389.6|72379.6|72390.6|72380.6|72387.8|72377.8|407
1712721600000|2024-04-10 04:00:00|72389.7|72379.7|72397.1|72377.1|72397.3|72380.4|72389.6|72375.3|178
1712721900000|2024-04-10 04:05:00|72397|72377|72392.2|72382.2|72400.8|72384.8|72391.5|72376.1|206
1712722200000|2024-04-10 04:10:00|72392.1|72382.1|72392.2|72382.2|72393.8|72383.8|72391.4|72381.4|211
1712722500000|2024-04-10 04:15:00|72392.1|72382.1|72392.9|72382.9|72393.5|72383.5|72391.9|72381.9|216
1712722800000|2024-04-10 04:20:00|72392.8|72382.8|72391.5|72381.5|72392.8|72382.8|72391.2|72381.2|232
1712723100000|2024-04-10 04:25:00|72391.4|72381.4|72391.1|72381.1|72392.3|72382.3|72389.1|72379.1|317
1712723400000|2024-04-10 04:30:00|72391.2|72381.2|72392|72382|72392.3|72382.3|72389.4|72379.4|248
1712723700000|2024-04-10 04:35:00|72392.1|72382.1|72392|72382|72392.3|72382.3|72391.7|72381.7|227
1712724000000|2024-04-10 04:40:00|72392.1|72382.1|72391.9|72381.9|72392.2|72382.2|72391.7|72381.7|186
1712724300000|2024-04-10 04:45:00|72391.8|72381.8|72393.2|72383.2|72393.5|72383.5|72391.7|72381.7|220
1712724600000|2024-04-10 04:50:00|72393.3|72383.3|72394|72384|72394.2|72384.2|72392.8|72382.8|223
1712724900000|2024-04-10 04:55:00|72394.2|72384.2|72394.3|72384.3|72395.1|72385.1|72393.9|72383.9|182
1712725200000|2024-04-10 05:00:00|72394.2|72384.2|72394.7|72384.7|72395.5|72385.5|72393.8|72383.8|370
1712725500000|2024-04-10 05:05:00|72394.8|72384.8|72393.7|72383.7|72395.3|72385.3|72392.7|72382.7|260
1712725800000|2024-04-10 05:10:00|72393.6|72383.6|72392|72382|72393.6|72383.6|72389.5|72379.5|254
1712726100000|2024-04-10 05:15:00|72392.1|72382.1|72391.8|72381.8|72392.7|72382.7|72388.6|72378.6|287
1712726400000|2024-04-10 05:20:00|72391.9|72381.9|72393.1|72383.1|72393.4|72383.4|72391.6|72381.6|263
1712726700000|2024-04-10 05:25:00|72393.2|72383.2|72392.7|72382.7|72393.4|72383.4|72389.6|72379.6|330
1712727000000|2024-04-10 05:30:00|72392.5|72382.5|72389.4|72379.4|72392.5|72382.5|72387.9|72377.9|499
1712727300000|2024-04-10 05:35:00|72389.5|72379.5|72392.5|72382.5|72394.3|72384.3|72389.1|72379.1|442
1712727600000|2024-04-10 05:40:00|72392.4|72382.4|72398.8|72388.8|72401.7|72391.7|72391.8|72381.8|375
1712727900000|2024-04-10 05:45:00|72398.9|72388.9|72407.9|72397.9|72408.8|72398.8|72398.9|72388.9|389
1712728200000|2024-04-10 05:50:00|72407.8|72397.8|72416.3|72406.3|72418.5|72408.5|72407.1|72397.1|458
1712728500000|2024-04-10 05:55:00|72415.8|72405.8|72425.6|72415.6|72428.4|72418.4|72415.4|72405.4|566
1712728800000|2024-04-10 06:00:00|72424.2|72414.2|72420.4|72410.4|72424.2|72414.2|72416.9|72406.9|347
1712729100000|2024-04-10 06:05:00|72419.4|72409.4|72415.1|72405.1|72422.5|72412.5|72414.4|72404.4|332
1712729400000|2024-04-10 06:10:00|72415.4|72405.4|72417|72407|72419.7|72409.7|72413.2|72403.2|422
1712729700000|2024-04-10 06:15:00|72417.1|72407.1|72412.6|72402.6|72417.1|72407.1|72411.9|72401.9|323
1712730000000|2024-04-10 06:20:00|72412.5|72402.5|72411.6|72401.6|72413.1|72403.1|72409.7|72399.7|372
1712730300000|2024-04-10 06:25:00|72411.7|72401.7|72408.9|72398.9|72414.4|72404.4|72406.7|72396.7|386
1712730600000|2024-04-10 06:30:00|72409|72399|72406.6|72396.6|72409.1|72399.1|72405.5|72395.5|316
1712730900000|2024-04-10 06:35:00|72406.7|72396.7|72411.6|72401.6|72416.8|72406.8|72406.1|72396.1|322
1712731200000|2024-04-10 06:40:00|72411.5|72401.5|72411.5|72401.5|72414.5|72404.5|72409.4|72399.4|377
1712731500000|2024-04-10 06:45:00|72411.4|72401.4|72409|72399|72411.8|72401.8|72403.2|72393.2|358
1712731800000|2024-04-10 06:50:00|72409.1|72399.1|72408.9|72398.9|72411.9|72401.9|72407.4|72397.4|299
1712732100000|2024-04-10 06:55:00|72409|72399|72413|72403|72418.8|72404|72409|72395|475
1712732400000|2024-04-10 07:00:00|72412.9|72402.9|72409.9|72399.9|72415.4|72403.2|72405.6|72393.4|380
1712732700000|2024-04-10 07:05:00|72410|72400|72413.2|72403.2|72413.7|72403.7|72408.2|72398.2|367
1712733000000|2024-04-10 07:10:00|72413.3|72403.3|72413.3|72403.3|72413.7|72403.7|72411.3|72401.3|370
1712733300000|2024-04-10 07:15:00|72413.1|72403.1|72414.6|72404.6|72416.9|72406.9|72412.5|72402.5|342
1712733600000|2024-04-10 07:20:00|72414.9|72404.9|72412.2|72402.2|72416.5|72406.5|72410.8|72400.8|429
1712733900000|2024-04-10 07:25:00|72412.3|72402.3|72406.3|72396.3|72413.2|72403.2|72403.1|72390.2|294
1712734200000|2024-04-10 07:30:00|72406.4|72396.4|72401.6|72391.6|72410.6|72396.4|72396.9|72386.9|375
1712734500000|2024-04-10 07:35:00|72401.7|72391.7|72404.5|72394.5|72404.5|72394.5|72399.8|72389.8|340
1712734800000|2024-04-10 07:40:00|72404.4|72394.4|72409|72399|72410.9|72400.9|72404.2|72394.2|309
1712735100000|2024-04-10 07:45:00|72409.1|72399.1|72415.6|72405.6|72415.7|72405.7|72408.9|72398.9|286
1712735400000|2024-04-10 07:50:00|72415.5|72405.5|72416.7|72406.7|72417.8|72407.8|72414.6|72404.6|346
1712735700000|2024-04-10 07:55:00|72416.8|72406.8|72422.1|72412.1|72423.7|72413.7|72412.2|72402.2|316
1712736000000|2024-04-10 08:00:00|72422.2|72412.2|72423.8|72413.8|72424.1|72414.1|72416.3|72406.3|450
1712736300000|2024-04-10 08:05:00|72423.7|72413.7|72423.2|72413.2|72423.7|72413.7|72421.2|72411.2|301
1712736600000|2024-04-10 08:10:00|72423.1|72413.1|72424.2|72414.2|72424.3|72414.3|72422.3|72412.3|225
1712736900000|2024-04-10 08:15:00|72424.3|72414.3|72427.3|72417.3|72427.8|72417.8|72423.5|72413.5|261
1712737200000|2024-04-10 08:20:00|72427.2|72417.2|72431.9|72421.9|72433.6|72423.6|72426.3|72416.3|336
1712737500000|2024-04-10 08:25:00|72431.8|72421.8|72426.6|72416.6|72432.6|72422.6|72423.6|72413.6|374
1712737800000|2024-04-10 08:30:00|72426.5|72416.5|72424.1|72414.1|72426.6|72416.6|72423.3|72413.3|376
1712738100000|2024-04-10 08:35:00|72424.2|72414.2|72427.6|72417.6|72428.8|72418.8|72424|72414|253
1712738400000|2024-04-10 08:40:00|72427.4|72417.4|72423.7|72413.7|72428|72418|72423|72413|334
1712738700000|2024-04-10 08:45:00|72423.8|72413.8|72420.7|72410.7|72423.8|72413.8|72418|72408|352
1712739000000|2024-04-10 08:50:00|72420.6|72410.6|72413.6|72403.6|72420.6|72410.6|72411.3|72401.3|315
1712739300000|2024-04-10 08:55:00|72413.7|72403.7|72413.3|72403.3|72416.8|72406|72409.1|72396.5|347
1712739600000|2024-04-10 09:00:00|72413.2|72403.2|72415.3|72405.3|72417.1|72407.1|72411.9|72401.9|328
1712739900000|2024-04-10 09:05:00|72415.2|72405.2|72410.2|72400.2|72415.9|72405.9|72409.8|72399.8|269
1712740200000|2024-04-10 09:10:00|72410.1|72400.1|72411.9|72401.9|72413.4|72403.4|72410|72400|370
1712740500000|2024-04-10 09:15:00|72412|72402|72410.6|72400.6|72413.6|72403.6|72410.2|72400.2|257
1712740800000|2024-04-10 09:20:00|72410.5|72400.5|72410.9|72400.9|72414.8|72404.8|72407.4|72397.4|360
1712741100000|2024-04-10 09:25:00|72411.1|72401.1|72415.2|72405.2|72419|72409|72410.2|72400.2|371
1712741400000|2024-04-10 09:30:00|72415.1|72405.1|72417.3|72407.3|72423.9|72413.9|72415.1|72405.1|310
1712741700000|2024-04-10 09:35:00|72417.2|72407.2|72414.8|72404.8|72417.5|72407.5|72413.9|72403.9|279
1712742000000|2024-04-10 09:40:00|72414.9|72404.9|72413.9|72403.9|72420.9|72410.9|72413.8|72403.8|327
1712742300000|2024-04-10 09:45:00|72414|72404|72421|72411|72426.2|72416.2|72414|72404|337
1712742600000|2024-04-10 09:50:00|72421.2|72411.2|72421.5|72411.5|72422.9|72412.9|72420.5|72410.5|228
1712742900000|2024-04-10 09:55:00|72421.4|72411.4|72421.7|72411.7|72425|72415|72418.7|72408.7|411
1712743200000|2024-04-10 10:00:00|72421.8|72411.8|72419|72409|72424.2|72414.2|72417.7|72407.7|378
1712743500000|2024-04-10 10:05:00|72418.9|72408.9|72421|72411|72421.3|72411.3|72416.2|72406.2|262
1712743800000|2024-04-10 10:10:00|72421.1|72411.1|72420.7|72400.7|72424.2|72411.1|72418.6|72400.6|257
1712744100000|2024-04-10 10:15:00|72420.6|72400.6|72414.6|72404.6|72420.7|72406|72409.9|72395|260
1712744400000|2024-04-10 10:20:00|72414.5|72404.5|72413.2|72403.2|72421|72406.4|72412.6|72399.4|294
1712744700000|2024-04-10 10:25:00|72413.1|72403.1|72411.7|72401.7|72413.3|72403.3|72410.7|72400.7|275
1712745000000|2024-04-10 10:30:00|72411.6|72401.6|72409.2|72399.2|72416|72406|72408.1|72398.1|362
1712745300000|2024-04-10 10:35:00|72409.1|72399.1|72408|72398|72411.6|72399.3|72405.9|72391.3|311
1712745600000|2024-04-10 10:40:00|72407.9|72397.9|72410.3|72400.3|72411|72401|72406.5|72396.5|263
1712745900000|2024-04-10 10:45:00|72410.4|72400.4|72413.1|72403.1|72415.4|72405.4|72410.4|72400.4|291
1712746200000|2024-04-10 10:50:00|72412.9|72402.9|72406.9|72396.9|72414.5|72403.5|72406.6|72392.9|177
1712746500000|2024-04-10 10:55:00|72407|72397|72406.9|72396.9|72407.8|72397.8|72402.7|72392.7|188
1712746800000|2024-04-10 11:00:00|72412.8|72392.8|72403.4|72393.4|72413.7|72399|72400.8|72390.8|244
1712747100000|2024-04-10 11:05:00|72403.5|72393.5|72402.1|72392.1|72403.6|72393.6|72401.7|72391.7|281
1712747400000|2024-04-10 11:10:00|72402|72392|72410|72400|72410|72400|72401.9|72391.9|261
1712747700000|2024-04-10 11:15:00|72409.9|72399.9|72409.2|72399.2|72412|72402|72408.9|72398.9|313
1712748000000|2024-04-10 11:20:00|72409|72399|72408.9|72398.9|72412.4|72402.4|72407|72397|263
1712748300000|2024-04-10 11:25:00|72408.6|72398.6|72409.9|72399.9|72410.7|72400.7|72403.7|72393.7|349
1712748600000|2024-04-10 11:30:00|72409.8|72399.8|72411.7|72401.7|72415|72405|72409.8|72399.8|372
1712748900000|2024-04-10 11:35:00|72411.8|72401.8|72414.7|72404.7|72416|72406|72410.8|72400.8|306
1712749200000|2024-04-10 11:40:00|72414.8|72404.8|72412.8|72402.8|72416.1|72406.1|72412.8|72402.8|359
1712749500000|2024-04-10 11:45:00|72412.9|72402.9|72409.7|72399.7|72412.9|72402.9|72408.1|72398.1|340
1712749800000|2024-04-10 11:50:00|72409.6|72399.6|72409.6|72399.6|72410.4|72400.4|72409.5|72399.5|271
1712750100000|2024-04-10 11:55:00|72409.5|72399.5|72410.6|72400.6|72413|72403|72407.8|72397.8|332
1712750400000|2024-04-10 12:00:00|72410.7|72400.7|72407.9|72397.9|72411.5|72401.5|72407|72397|348
1712750700000|2024-04-10 12:05:00|72407.8|72397.8|72411.4|72401.4|72412.3|72402.3|72407.8|72397.8|330
1712751000000|2024-04-10 12:10:00|72411.3|72401.3|72409.5|72399.5|72411.3|72401.3|72400.9|72390.9|346
1712751300000|2024-04-10 12:15:00|72409.6|72399.6|72410.1|72400.1|72411.9|72401.9|72408.9|72398.9|325
1712751600000|2024-04-10 12:20:00|72410|72400|72411.2|72391.2|72413.1|72400.5|72398.9|72385.3|282
1712751900000|2024-04-10 12:25:00|72411.3|72391.3|72400.1|72355.4|72412.4|72392.4|72389.8|72355.4|429
1712752200000|2024-04-10 12:30:00|72399.5|72356.4|72545.2|72525.2|72566.2|72546.2|72399.5|72350.4|1074
1712752500000|2024-04-10 12:35:00|72548.6|72528.6|72574.5|72554.5|72576.5|72556.5|72535.2|72515.2|963
1712752800000|2024-04-10 12:40:00|72574.9|72554.9|72579.1|72559.1|72579.5|72563.1|72562|72543.4|836
1712753100000|2024-04-10 12:45:00|72579.2|72559.2|72528|72508|72586.4|72566.4|72524.9|72504.9|917
1712753400000|2024-04-10 12:50:00|72527.9|72507.9|72561.2|72541.2|72561.7|72546.4|72525.5|72505.5|803
1712753700000|2024-04-10 12:55:00|72559.6|72539.6|72558.9|72538.9|72571.5|72551.5|72544.5|72528.2|722
1712754000000|2024-04-10 13:00:00|72558.1|72538.1|72564.2|72544.2|72585.1|72565.1|72551.1|72531.1|934
1712754300000|2024-04-10 13:05:00|72563.7|72543.7|72577.7|72557.7|72585.3|72565.3|72552.7|72532.7|825
1712754600000|2024-04-10 13:10:00|72577.9|72557.9|72594.3|72574.3|72601.2|72586.9|72577.8|72557.8|717
1712754900000|2024-04-10 13:15:00|72593.7|72573.7|72564.6|72554.6|72594.1|72578.1|72561.9|72547.9|654
1712755200000|2024-04-10 13:20:00|72564.5|72554.5|72583.4|72563.4|72585.1|72565.1|72558.4|72541.3|571
1712755500000|2024-04-10 13:25:00|72583.9|72563.9|72566.9|72556.9|72586.5|72567.5|72564.9|72550.4|580
1712755800000|2024-04-10 13:30:00|72567|72557|72567.9|72557.9|72588.9|72572.1|72564.7|72549.6|781
1712756100000|2024-04-10 13:35:00|72567.5|72557.5|72589.3|72569.3|72589.6|72569.6|72555|72540.2|706
1712756400000|2024-04-10 13:40:00|72589.5|72569.5|72585.8|72575.8|72602.9|72582.9|72584.2|72569|542
1712756700000|2024-04-10 13:45:00|72585.9|72575.9|72603|72593|72610.4|72595.2|72585.9|72571.7|700
1712757000000|2024-04-10 13:50:00|72602.9|72592.9|72582|72572|72603.5|72593.5|72577.3|72565.7|714
1712757300000|2024-04-10 13:55:00|72582.7|72572.7|72590.9|72570.9|72592.7|72578.2|72579.2|72568|703
1712757600000|2024-04-10 14:00:00|72590.5|72570.5|72584.5|72574.5|72591.7|72578.4|72578.5|72568.5|633
1712757900000|2024-04-10 14:05:00|72584.3|72574.3|72573.6|72563.6|72598|72582|72572.4|72562.4|666
1712758200000|2024-04-10 14:10:00|72574.8|72564.8|72574.3|72564.3|72590.8|72577.8|72574|72564|596
1712758500000|2024-04-10 14:15:00|72574.2|72564.2|72557.8|72547.8|72579.1|72569|72554.3|72544.3|558
1712758800000|2024-04-10 14:20:00|72557.9|72547.9|72544.9|72534.9|72561|72551|72544.5|72534.5|634
1712759100000|2024-04-10 14:25:00|72544.8|72534.8|72563.7|72553.7|72565.4|72555.4|72543.4|72533.4|579
1712759400000|2024-04-10 14:30:00|72563.3|72553.3|72551.7|72541.7|72569|72559|72551.1|72540.3|618
1712759700000|2024-04-10 14:35:00|72551.6|72541.6|72541.7|72531.7|72564|72553.2|72538.9|72523.8|639
1712760000000|2024-04-10 14:40:00|72541.5|72531.5|72561.9|72551.9|72564|72554|72541.5|72528.6|534
1712760300000|2024-04-10 14:45:00|72561.8|72551.8|72557.6|72547.6|72565.3|72555.3|72552|72542|536
1712760600000|2024-04-10 14:50:00|72557.1|72547.1|72563.9|72553.9|72570.6|72554.5|72554.2|72544|554
1712760900000|2024-04-10 14:55:00|72564|72554|72550.9|72540.9|72574.3|72559.1|72548.9|72538.9|532
1712761200000|2024-04-10 15:00:00|72550.8|72540.8|72580.4|72570.4|72585.6|72571.3|72548.5|72538.5|593
1712761500000|2024-04-10 15:05:00|72585.4|72565.4|72581.1|72571.1|72592.9|72580|72574.3|72564.3|530
1712761800000|2024-04-10 15:10:00|72581|72571|72602.1|72582.1|72607.4|72591.9|72581|72571|599
1712762100000|2024-04-10 15:15:00|72602|72582|72603.5|72593.5|72608|72596.8|72596.3|72582|389
1712762400000|2024-04-10 15:20:00|72603.6|72593.6|72598.8|72588.8|72605.7|72595.7|72597.9|72587.9|423
1712762700000|2024-04-10 15:25:00|72598.7|72588.7|72599|72589|72609.6|72598.4|72598.1|72588.1|456
1712763000000|2024-04-10 15:30:00|72598.9|72588.9|72599.6|72589.6|72605.9|72595.9|72596.4|72586.4|461
1712763300000|2024-04-10 15:35:00|72599.3|72589.3|72600.1|72590.1|72605.9|72595.9|72598.5|72588.5|463
1712763600000|2024-04-10 15:40:00|72599.7|72589.7|72613.3|72593.3|72614.5|72599.2|72599.7|72589.7|397
1712763900000|2024-04-10 15:45:00|72613.4|72593.4|72606.7|72596.7|72614.9|72604.6|72604.1|72593.4|381
1712764200000|2024-04-10 15:50:00|72606.5|72596.5|72605.2|72595.2|72609.7|72599.7|72604.3|72594.3|300
1712764500000|2024-04-10 15:55:00|72605.3|72595.3|72608.7|72598.7|72613.2|72603.2|72605.1|72595.1|361
1712764800000|2024-04-10 16:00:00|72608.4|72598.4|72610.7|72600.7|72618.7|72608.7|72608.4|72598.4|401
1712765100000|2024-04-10 16:05:00|72610.8|72600.8|72611.2|72601.2|72616.7|72606.6|72609.5|72595.3|324
1712765400000|2024-04-10 16:10:00|72611.3|72601.3|72617.1|72597.1|72618.3|72607.7|72608.5|72597|305
1712765700000|2024-04-10 16:15:00|72617|72597|72615.4|72595.4|72619.1|72603.8|72609.7|72594.5|335
1712766000000|2024-04-10 16:20:00|72615.5|72595.5|72615.5|72595.5|72618.2|72603.1|72610.1|72593.8|214
1712766300000|2024-04-10 16:25:00|72615.3|72595.3|72613.5|72603.5|72617|72604.5|72610.1|72594.9|298
1712766600000|2024-04-10 16:30:00|72613.4|72603.4|72614.3|72604.3|72623.9|72612.2|72613.4|72598.6|340
1712766900000|2024-04-10 16:35:00|72614.4|72604.4|72614.3|72604.3|72617|72607|72610.8|72600.8|339
1712767200000|2024-04-10 16:40:00|72614.4|72604.4|72615.8|72605.8|72616.7|72606.7|72610.7|72600.7|301
1712767500000|2024-04-10 16:45:00|72616.2|72606.2|72611.3|72601.3|72616.7|72606.7|72611.3|72601.3|289
1712767800000|2024-04-10 16:50:00|72611.2|72601.2|72610.6|72600.6|72614.3|72604.3|72610.1|72600.1|331
1712768100000|2024-04-10 16:55:00|72610.5|72600.5|72608.9|72598.9|72610.6|72600.6|72607|72597|322
1712768400000|2024-04-10 17:00:00|72608.4|72598.4|72627.9|72607.9|72628.5|72608.6|72602.9|72592.9|576
1712768700000|2024-04-10 17:05:00|72627.7|72607.7|72619.3|72609.3|72629.8|72613.4|72615.2|72599.8|557
1712769000000|2024-04-10 17:10:00|72619.2|72609.2|72626.8|72606.8|72628.8|72613|72618.2|72603.2|391
1712769300000|2024-04-10 17:15:00|72626.9|72606.9|72607.4|72597.4|72626.9|72611|72606.4|72594.7|371
1712769600000|2024-04-10 17:20:00|72607.5|72597.5|72598.1|72588.1|72609.2|72599.2|72598|72588|426
1712769900000|2024-04-10 17:25:00|72598.3|72588.3|72610.3|72600.3|72611.4|72601.4|72597|72587|440
1712770200000|2024-04-10 17:30:00|72610.5|72600.5|72612.3|72592.3|72621.1|72604.7|72600.4|72580.4|785
1712770500000|2024-04-10 17:35:00|72612.9|72592.9|72628.5|72608.5|72628.8|72608.8|72612.9|72592.9|632
1712770800000|2024-04-10 17:40:00|72628.7|72608.7|72623.4|72613.4|72629.2|72614.2|72621.7|72603.6|379
1712771100000|2024-04-10 17:45:00|72623.5|72613.5|72630|72610|72631.6|72614.5|72619.8|72604.4|412
1712771400000|2024-04-10 17:50:00|72630.2|72610.2|72625.3|72605.3|72630.6|72611.3|72616.8|72601.8|450
1712771700000|2024-04-10 17:55:00|72625.6|72605.6|72623.5|72603.5|72628.2|72608.2|72614.6|72598.5|406
1712772000000|2024-04-10 18:00:00|72622.9|72602.9|72623.1|72603.1|72626.9|72606.9|72618.1|72598.1|616
1712772300000|2024-04-10 18:05:00|72623|72603|72623.8|72603.8|72627.3|72607.3|72621.3|72601.3|487
1712772600000|2024-04-10 18:10:00|72623.1|72603.1|72621.1|72601.1|72631.1|72611.1|72616.3|72600.9|558
1712772900000|2024-04-10 18:15:00|72621|72601|72630.2|72620.2|72634.9|72620.5|72617.9|72597.9|496
1712773200000|2024-04-10 18:20:00|72630|72620|72640.3|72630.3|72640.6|72630.6|72627.4|72612.6|357
1712773500000|2024-04-10 18:25:00|72640.2|72630.2|72641|72621|72645.6|72630.6|72635.4|72620.7|431
1712773800000|2024-04-10 18:30:00|72641.1|72621.1|72640|72620|72644|72628.8|72636.3|72619.7|317
1712774100000|2024-04-10 18:35:00|72640.1|72620.1|72641.3|72621.3|72643.4|72623.4|72638.1|72618.1|344
1712774400000|2024-04-10 18:40:00|72641.4|72621.4|72637.5|72617.5|72642.7|72622.7|72633.5|72613.5|362
1712774700000|2024-04-10 18:45:00|72637.4|72617.4|72636.7|72616.7|72639.5|72623.4|72631.7|72616|285
1712775000000|2024-04-10 18:50:00|72637.5|72617.5|72638.8|72618.8|72640.1|72620.1|72637.1|72617.1|304
1712775300000|2024-04-10 18:55:00|72638.7|72618.7|72642.8|72622.8|72644.3|72624.3|72638.7|72618.7|376
1712775600000|2024-04-10 19:00:00|72642.6|72622.6|72644.6|72624.6|72647.1|72627.1|72640.2|72620.2|408
1712775900000|2024-04-10 19:05:00|72644.4|72624.4|72643|72623|72645.3|72630.1|72639.2|72622.1|306
1712776200000|2024-04-10 19:10:00|72643.2|72623.2|72645.8|72625.8|72646.2|72626.2|72641.7|72621.7|382
1712776500000|2024-04-10 19:15:00|72645.6|72625.6|72639.4|72629.4|72648|72630.3|72639.2|72623.9|343
1712776800000|2024-04-10 19:20:00|72639.3|72629.3|72647.8|72627.8|72649|72634.9|72639|72627.8|278
1712777100000|2024-04-10 19:25:00|72647.9|72627.9|72650.9|72630.9|72650.9|72630.9|72639.2|72623.3|381
1712777400000|2024-04-10 19:30:00|72651.1|72631.1|72642|72622|72651.1|72631.1|72641.8|72621.8|318
1712777700000|2024-04-10 19:35:00|72642.1|72622.1|72644.2|72624.2|72644.2|72624.2|72638.4|72618.4|420
1712778000000|2024-04-10 19:40:00|72644.3|72624.3|72638.5|72618.5|72646.7|72626.7|72638.5|72618.5|247
1712778300000|2024-04-10 19:45:00|72638.7|72618.7|72646.2|72626.2|72647.1|72627.1|72638.7|72618.7|289
1712778600000|2024-04-10 19:50:00|72646.3|72626.3|72645.9|72625.9|72647.5|72627.5|72643.7|72623.7|333
1712778900000|2024-04-10 19:55:00|72646|72626|72642.8|72622.8|72646.2|72626.2|72641.5|72621.5|382
1712779200000|2024-04-10 20:00:00|72642.7|72622.7|72642|72622|72643.2|72623.2|72640.5|72620.5|340
1712779500000|2024-04-10 20:05:00|72641.9|72621.9|72642.5|72622.5|72643|72623|72640.8|72620.8|290
1712779800000|2024-04-10 20:10:00|72642.7|72622.7|72642.3|72622.3|72643.1|72623.1|72641.2|72621.2|138
1712780100000|2024-04-10 20:15:00|72642.4|72622.4|72637.5|72617.5|72642.5|72622.5|72637.4|72617.4|212
1712780400000|2024-04-10 20:20:00|72637.8|72617.8|72637|72617|72638.2|72618.2|72636|72616|70
1712780700000|2024-04-10 20:25:00|72637.1|72617.1|72633.8|72613.8|72637.2|72617.2|72633.4|72613.4|148
1712781000000|2024-04-10 20:30:00|72633.6|72613.6|72633.3|72613.3|72634.1|72614.1|72632.7|72612.7|103
1712781300000|2024-04-10 20:35:00|72633.2|72613.2|72631.7|72611.7|72633.5|72613.5|72630.7|72610.7|182
1712781600000|2024-04-10 20:40:00|72631.8|72611.8|72630.9|72610.9|72631.8|72611.8|72630.8|72610.8|172
1712781900000|2024-04-10 20:45:00|72631|72611|72626.5|72606.5|72631.2|72611.2|72624.1|72604.1|194
1712782200000|2024-04-10 20:50:00|72626.6|72606.6|72627.2|72607.2|72627.8|72607.8|72620.8|72600.8|119
1712782500000|2024-04-10 20:55:00|72627.1|72607.1|72640.1|72603.8|72640.2|72608.6|72625.8|72603.8|399
1712782800000|2024-04-10 21:00:00|72643.2|72603.7|72652.4|72564.5|72656.2|72605.7|72639.8|72562|61
1712783100000|2024-04-10 21:05:00|72651.9|72562.7|72651.6|72567.7|72652.9|72583.7|72647.3|72562.7|106
1712783400000|2024-04-10 21:10:00|72649.3|72567.3|72644.7|72571.7|72655.3|72574.4|72642.3|72562.5|123
1712783700000|2024-04-10 21:15:00|72649|72572.9|72642.2|72580.6|72650.3|72581.6|72642.2|72567.2|105
1712784000000|2024-04-10 21:20:00|72642.1|72580.5|72647.3|72588.8|72647.4|72589.5|72641.7|72579.8|112
1712784300000|2024-04-10 21:25:00|72647.4|72588.9|72645.2|72589.7|72647.7|72590.8|72643.3|72587.5|60
1712784600000|2024-04-10 21:30:00|72644.5|72589.8|72639.3|72578.5|72646.2|72593.8|72638.5|72573.2|165
1712784900000|2024-04-10 21:35:00|72639.2|72578.8|72644|72582|72644|72584.8|72638.5|72575.7|179
1712785200000|2024-04-10 21:40:00|72642.6|72583.3|72642.4|72583.9|72645.6|72589.5|72639|72578.2|405
1712785500000|2024-04-10 21:45:00|72637.7|72586.1|72636.2|72588.1|72642|72593|72636.2|72585.7|184
1712785800000|2024-04-10 21:50:00|72636.1|72588.2|72639|72584.2|72642.8|72588.5|72634.7|72578.6|127
1712786100000|2024-04-10 21:55:00|72638.2|72582.1|72635.6|72583.3|72644|72585.5|72633.5|72577.3|56
1712786400000|2024-04-10 22:00:00|72635.4|72583.1|72640|72606|72649.7|72608.2|72627.5|72575.9|467
1712786700000|2024-04-10 22:05:00|72632|72612|72639|72606.1|72641.9|72612.6|72629.7|72603.8|227
1712787000000|2024-04-10 22:10:00|72631.2|72611.2|72635.9|72605.8|72640.8|72612.9|72630.5|72605.6|159
1712787300000|2024-04-10 22:15:00|72630.9|72610.9|72639.1|72606.3|72640.6|72612.1|72630.8|72605.1|116
1712787600000|2024-04-10 22:20:00|72640.5|72605.9|72633.9|72613.9|72641.8|72619.3|72630.8|72605.7|172
1712787900000|2024-04-10 22:25:00|72638.8|72608.8|72639.3|72608.5|72639.8|72614.1|72631.4|72607.4|354
1712788200000|2024-04-10 22:30:00|72638.9|72608.1|72633|72613|72639.3|72613.8|72631.4|72608|285
1712788500000|2024-04-10 22:35:00|72632.9|72612.9|72633.5|72613.5|72635.8|72615.8|72631.7|72611.7|182
1712788800000|2024-04-10 22:40:00|72633.4|72613.4|72633.1|72613.1|72634.3|72614.3|72631.5|72611.5|160
1712789100000|2024-04-10 22:45:00|72632.6|72612.6|72634.1|72614.1|72635|72615|72631.6|72611.6|212
1712789400000|2024-04-10 22:50:00|72634.2|72614.2|72634.3|72614.3|72634.9|72614.9|72632.9|72612.9|253
1712789700000|2024-04-10 22:55:00|72634.4|72614.4|72634.3|72614.3|72634.9|72614.9|72632.9|72612.9|220
1712790000000|2024-04-10 23:00:00|72633.7|72613.7|72635|72615|72636.8|72616.8|72632.9|72612.9|160
1712790300000|2024-04-10 23:05:00|72635.1|72615.1|72634.5|72614.5|72635.5|72615.5|72634|72614|100
1712790600000|2024-04-10 23:10:00|72634.4|72614.4|72634.7|72614.7|72635.5|72615.5|72633.6|72613.6|113
1712790900000|2024-04-10 23:15:00|72634.8|72614.8|72633.6|72613.6|72635.5|72615.5|72632.9|72612.9|145
1712791200000|2024-04-10 23:20:00|72633.7|72613.7|72633.5|72613.5|72634.4|72614.4|72631.8|72611.8|213
1712791500000|2024-04-10 23:25:00|72633.6|72613.6|72632.1|72612.1|72634.3|72614.3|72630.9|72610.9|192
1712791800000|2024-04-10 23:30:00|72631.7|72611.7|72629.4|72609.4|72633.2|72613.2|72628.6|72608.6|201
1712792100000|2024-04-10 23:35:00|72629.3|72609.3|72630.1|72610.1|72632.9|72612.9|72627.9|72607.9|173
1712792400000|2024-04-10 23:40:00|72629.9|72609.9|72633.9|72613.9|72634.9|72614.9|72629.5|72609.5|199
1712792700000|2024-04-10 23:45:00|72633.8|72613.8|72634.1|72614.1|72634.5|72614.5|72632.8|72612.8|121
1712793000000|2024-04-10 23:50:00|72634.4|72614.4|72643.5|72623.5|72644.8|72624.8|72634.4|72614.4|183
1712793300000|2024-04-10 23:55:00|72643.4|72623.4|72647|72627|72648.6|72628.6|72642.5|72622.5|328
1712793600000|2024-04-11 00:00:00|72646.5|72626.5|72643.7|72623.7|72651.7|72631.7|72643.2|72623.2|511
1712793900000|2024-04-11 00:05:00|72643.5|72623.5|72644.3|72624.3|72647.4|72627.4|72641.9|72621.9|386
1712794200000|2024-04-11 00:10:00|72644.5|72624.5|72632.8|72612.8|72647.2|72627.2|72626.9|72606.9|376
1712794500000|2024-04-11 00:15:00|72632.9|72612.9|72629.7|72609.7|72636.2|72619.9|72626.2|72606.2|375
1712794800000|2024-04-11 00:20:00|72628.8|72608.8|72627.5|72607.5|72634.6|72614.6|72624.3|72604.3|302
1712795100000|2024-04-11 00:25:00|72627.6|72607.6|72629.4|72609.4|72633.4|72613.4|72626.6|72606.6|406
1712795400000|2024-04-11 00:30:00|72627.7|72607.7|72617.9|72597.9|72629.6|72609.6|72615.2|72595.2|413
1712795700000|2024-04-11 00:35:00|72618|72598|72612.7|72592.7|72618.3|72598.3|72612.2|72592.2|302
1712796000000|2024-04-11 00:40:00|72612.8|72592.8|72624.3|72604.3|72626.3|72606.3|72612.3|72592.3|265
1712796300000|2024-04-11 00:45:00|72624.4|72604.4|72622.5|72602.5|72629.8|72609.8|72621.7|72601.7|314
1712796600000|2024-04-11 00:50:00|72622.4|72602.4|72618|72598|72624.1|72604.1|72611.1|72591.1|387
1712796900000|2024-04-11 00:55:00|72618.1|72598.1|72616.7|72596.7|72626.3|72607.9|72614.1|72594.1|372
1712797200000|2024-04-11 01:00:00|72616.6|72596.6|72608.9|72588.9|72621.9|72601.9|72607.5|72587.5|420
1712797500000|2024-04-11 01:05:00|72608.7|72588.7|72596.6|72576.6|72609.2|72589.2|72590.7|72570.7|385
1712797800000|2024-04-11 01:10:00|72596.7|72576.7|72617.2|72597.2|72626.6|72606.6|72594.8|72574.8|435
1712798100000|2024-04-11 01:15:00|72616.6|72596.6|72575.6|72555.6|72625.6|72605.6|72570.2|72550.2|639
1712798400000|2024-04-11 01:20:00|72576|72556|72583.6|72563.6|72591.6|72573|72573.4|72555.7|458
1712798700000|2024-04-11 01:25:00|72583.7|72563.7|72570.5|72550.5|72583.7|72563.7|72566.5|72546.5|393
1712799000000|2024-04-11 01:30:00|72569.7|72549.7|72566.4|72546.4|72606|72586|72561.7|72541.7|753
1712799300000|2024-04-11 01:35:00|72566.5|72546.5|72560.5|72550.5|72570.6|72556.7|72554.3|72539.9|486
1712799600000|2024-04-11 01:40:00|72560.4|72550.4|72538.4|72518.4|72566.2|72551.7|72538.4|72518.4|446
1712799900000|2024-04-11 01:45:00|72538.3|72518.3|72532.3|72512.3|72550.1|72535.1|72522.6|72510.3|526
1712800200000|2024-04-11 01:50:00|72532.5|72512.5|72521.8|72511.8|72532.6|72517.7|72520.8|72506.3|445
1712800500000|2024-04-11 01:55:00|72521.9|72511.9|72528.8|72518.8|72532.2|72522.2|72521.9|72507.3|378
1712800800000|2024-04-11 02:00:00|72528.7|72518.7|72531.5|72521.5|72540.8|72526|72528.5|72518.4|446
1712801100000|2024-04-11 02:05:00|72531.4|72521.4|72533.4|72523.4|72534.6|72524.6|72528|72518|351
1712801400000|2024-04-11 02:10:00|72533.3|72523.3|72533.1|72523.1|72542.5|72532.5|72528.4|72518.4|349
1712801700000|2024-04-11 02:15:00|72532.8|72522.8|72532.9|72522.9|72533.4|72523.4|72526.9|72516.9|289
1712802000000|2024-04-11 02:20:00|72533|72523|72533.4|72523.4|72536.9|72526.9|72533|72523|245
1712802300000|2024-04-11 02:25:00|72533.3|72523.3|72532.3|72522.3|72535.7|72524|72528.4|72514.5|272
1712802600000|2024-04-11 02:30:00|72532.5|72522.5|72543.7|72533.7|72547.4|72537.4|72532.1|72522.1|358
1712802900000|2024-04-11 02:35:00|72543.9|72533.9|72545.4|72535.4|72551.6|72541.6|72542.1|72532.1|392
1712803200000|2024-04-11 02:40:00|72545.3|72535.3|72546.1|72536.1|72552.9|72542.9|72544.4|72534.4|333
1712803500000|2024-04-11 02:45:00|72545.7|72535.7|72538.2|72528.2|72545.7|72535.7|72536.5|72521.5|363
1712803800000|2024-04-11 02:50:00|72538.3|72528.3|72551|72541|72551.7|72541.7|72537.9|72523|365
1712804100000|2024-04-11 02:55:00|72550.9|72540.9|72545.3|72535.3|72550.9|72540.9|72542.6|72532.6|310
1712804400000|2024-04-11 03:00:00|72545.2|72535.2|72545.2|72535.2|72547.5|72537.5|72540.5|72530.5|313
1712804700000|2024-04-11 03:05:00|72545.4|72535.4|72540.9|72530.9|72547.2|72537.2|72538.2|72528.2|279
1712805000000|2024-04-11 03:10:00|72540.8|72530.8|72541.7|72531.7|72543.5|72533.5|72538.6|72528.6|244
1712805300000|2024-04-11 03:15:00|72541.6|72531.6|72530.9|72520.9|72541.8|72531.8|72530.8|72520.8|264
1712805600000|2024-04-11 03:20:00|72530.8|72520.8|72534.1|72524.1|72535.7|72525.7|72530.6|72520.6|209
1712805900000|2024-04-11 03:25:00|72534.3|72524.3|72531.8|72521.8|72534.9|72524.9|72529|72519|207
1712806200000|2024-04-11 03:30:00|72531.7|72521.7|72532.7|72522.7|72533.9|72523.9|72529.8|72519.8|202
1712806500000|2024-04-11 03:35:00|72532.8|72522.8|72544.8|72534.8|72545.7|72535.7|72532.6|72522.6|247
1712806800000|2024-04-11 03:40:00|72544.9|72534.9|72565.7|72545.7|72571|72555.4|72544.6|72529.6|481
1712807100000|2024-04-11 03:45:00|72565.8|72545.8|72563.1|72543.1|72568.4|72548.4|72561.2|72541.2|404
1712807400000|2024-04-11 03:50:00|72563.2|72543.2|72551.3|72541.3|72564.2|72548.5|72551.3|72537|209
1712807700000|2024-04-11 03:55:00|72551.4|72541.4|72556.9|72546.9|72560.3|72547.7|72551.1|72538.5|215
1712808000000|2024-04-11 04:00:00|72557|72547|72549.9|72529.9|72561.9|72547.2|72549.9|72529.9|205
1712808300000|2024-04-11 04:05:00|72550|72530|72549|72529|72553|72538.9|72546.9|72528.8|168
1712808600000|2024-04-11 04:10:00|72548.9|72528.9|72548.9|72528.9|72552.1|72532.1|72547.5|72527.5|249
1712808900000|2024-04-11 04:15:00|72548.8|72528.8|72547.3|72527.3|72553.7|72533.7|72547.1|72527.1|225
1712809200000|2024-04-11 04:20:00|72547.2|72527.2|72542.8|72522.8|72547.2|72527.2|72541.5|72521.5|209
1712809500000|2024-04-11 04:25:00|72541.8|72521.8|72536.8|72526.8|72542.6|72526.8|72535.8|72520.4|150
1712809800000|2024-04-11 04:30:00|72536.7|72526.7|72544|72524|72544.4|72528.4|72535.5|72520.4|172
1712810100000|2024-04-11 04:35:00|72543.9|72523.9|72555.1|72535.1|72555.4|72538.8|72538.8|72523.6|204
1712810400000|2024-04-11 04:40:00|72555|72535|72549.7|72539.7|72555.2|72544.7|72548.6|72533.4|206
1712810700000|2024-04-11 04:45:00|72549.3|72539.3|72554.4|72534.4|72555.9|72541.5|72548.9|72530.8|197
1712811000000|2024-04-11 04:50:00|72554.3|72534.3|72551.9|72531.9|72554.4|72537.8|72546.3|72531.4|189
1712811300000|2024-04-11 04:55:00|72551.8|72531.8|72542.9|72532.9|72554.9|72539.6|72541.9|72531.2|196
1712811600000|2024-04-11 05:00:00|72542.3|72532.3|72541.1|72531.1|72542.3|72532.3|72535.3|72520.6|357
1712811900000|2024-04-11 05:05:00|72541.2|72531.2|72547.6|72527.6|72549.8|72534.6|72540.4|72525.4|239
1712812200000|2024-04-11 05:10:00|72547.5|72527.5|72542|72522|72547.5|72529.1|72535.5|72519.9|343
1712812500000|2024-04-11 05:15:00|72542.4|72522.4|72548.2|72528.2|72548.4|72528.4|72538|72520.7|261
1712812800000|2024-04-11 05:20:00|72548.3|72528.3|72541.8|72531.8|72549.2|72533.7|72539.5|72523.7|258
1712813100000|2024-04-11 05:25:00|72541.7|72531.7|72542.8|72522.8|72545.9|72531.9|72538.5|72522.4|286
1712813400000|2024-04-11 05:30:00|72542.9|72522.9|72540.5|72520.5|72545.2|72528.5|72533.3|72518.5|356
1712813700000|2024-04-11 05:35:00|72540.6|72520.6|72540.8|72520.8|72547.1|72527.1|72532.9|72515.5|300
1712814000000|2024-04-11 05:40:00|72540.7|72520.7|72543.3|72523.3|72547.3|72527.3|72539.4|72519.4|279
1712814300000|2024-04-11 05:45:00|72543.4|72523.4|72540.6|72520.6|72546.6|72526.6|72539.2|72519.2|288
1712814600000|2024-04-11 05:50:00|72540.5|72520.5|72552.5|72532.5|72553.1|72533.1|72540.4|72520.4|339
1712814900000|2024-04-11 05:55:00|72552.6|72532.6|72555.9|72545.9|72568.3|72554.1|72545.7|72532.6|579
1712815200000|2024-04-11 06:00:00|72556|72546|72556.8|72546.8|72561.8|72551.8|72548.8|72538.8|492
1712815500000|2024-04-11 06:05:00|72556.7|72546.7|72559.4|72549.4|72563.8|72553.8|72555.5|72545.5|399
1712815800000|2024-04-11 06:10:00|72559.3|72549.3|72558.9|72548.9|72562.8|72552.8|72553|72543|336
1712816100000|2024-04-11 06:15:00|72558.8|72548.8|72555.7|72545.7|72560|72550|72551.8|72541.8|389
1712816400000|2024-04-11 06:20:00|72555.6|72545.6|72556.5|72546.5|72559.3|72549.3|72550.1|72540.1|393
1712816700000|2024-04-11 06:25:00|72556.4|72546.4|72546.7|72536.7|72557|72547|72546.5|72536.5|373
1712817000000|2024-04-11 06:30:00|72547.3|72537.3|72542.4|72532.4|72552.6|72539.8|72542.3|72530|421
1712817300000|2024-04-11 06:35:00|72542.3|72532.3|72533.7|72523.7|72548.8|72535.1|72533.7|72523.7|434
1712817600000|2024-04-11 06:40:00|72533.6|72523.6|72539.9|72529.9|72542.4|72532.4|72529.3|72519.3|447
1712817900000|2024-04-11 06:45:00|72540.2|72530.2|72548|72538|72550.5|72540.5|72539.2|72529.2|353
1712818200000|2024-04-11 06:50:00|72547.9|72537.9|72554.3|72544.3|72558.1|72548.1|72547.7|72537.7|315
1712818500000|2024-04-11 06:55:00|72555|72545|72560.7|72550.7|72564.5|72554.5|72554.8|72544.8|349
1712818800000|2024-04-11 07:00:00|72560.6|72550.6|72561.2|72551.2|72563.8|72553.8|72558.3|72548.3|386
1712819100000|2024-04-11 07:05:00|72561.1|72551.1|72554.5|72544.5|72561.1|72551.1|72552|72542|442
1712819400000|2024-04-11 07:10:00|72554.6|72544.6|72551.1|72541.1|72555.2|72545.2|72546.9|72536.9|335
1712819700000|2024-04-11 07:15:00|72551|72541|72565|72545|72565.2|72552.1|72549.6|72539.6|339
1712820000000|2024-04-11 07:20:00|72564.9|72544.9|72554.2|72544.2|72565.5|72549.6|72551.2|72541.2|355
1712820300000|2024-04-11 07:25:00|72554.1|72544.1|72555.9|72545.9|72559.5|72546.5|72551.3|72536|273
1712820600000|2024-04-11 07:30:00|72555.8|72545.8|72555.6|72545.6|72560.6|72546.2|72554.2|72539.2|301
1712820900000|2024-04-11 07:35:00|72555.4|72545.4|72563.4|72553.4|72570.7|72558.1|72555.3|72545.3|332
1712821200000|2024-04-11 07:40:00|72563.3|72553.3|72570.6|72550.6|72576.7|72564.4|72563.3|72548.4|475
1712821500000|2024-04-11 07:45:00|72565.5|72555.5|72566.7|72556.7|72571.6|72557.5|72562.4|72549.2|410
1712821800000|2024-04-11 07:50:00|72566.6|72556.6|72564.7|72554.7|72571.3|72556.6|72560.9|72546.5|376
1712822100000|2024-04-11 07:55:00|72564.6|72554.6|72559.3|72539.3|72570.1|72555.9|72557.6|72538.8|369
1712822400000|2024-04-11 08:00:00|72559.4|72539.4|72552.5|72542.5|72559.5|72545.2|72548.4|72533.4|374
1712822700000|2024-04-11 08:05:00|72552.4|72542.4|72554.2|72544.2|72556.3|72546.3|72552.4|72542.4|331
1712823000000|2024-04-11 08:10:00|72554.1|72544.1|72559.3|72549.3|72559.3|72549.3|72553.8|72543.8|251
1712823300000|2024-04-11 08:15:00|72559.2|72549.2|72560.4|72550.4|72562.2|72552.2|72559|72549|242
1712823600000|2024-04-11 08:20:00|72560.5|72550.5|72571.9|72561.9|72572.3|72562.3|72560.3|72550.3|299
1712823900000|2024-04-11 08:25:00|72571.8|72561.8|72579.2|72569.2|72582.7|72572.7|72571.1|72561.1|302
1712824200000|2024-04-11 08:30:00|72579.8|72569.8|72565|72555|72583.6|72573.6|72563.8|72550.7|337
1712824500000|2024-04-11 08:35:00|72566|72556|72566.3|72556.3|72567.9|72557.9|72565.3|72555.3|273
1712824800000|2024-04-11 08:40:00|72566.1|72556.1|72567.7|72557.7|72568.2|72558.2|72565.2|72555.2|221
1712825100000|2024-04-11 08:45:00|72567.8|72557.8|72575.6|72565.6|72578.1|72568.1|72566.4|72556.4|261
1712825400000|2024-04-11 08:50:00|72575.7|72565.7|72574.9|72564.9|72585.5|72570.7|72574.1|72560.8|321
1712825700000|2024-04-11 08:55:00|72574.8|72564.8|72579.7|72569.7|72579.7|72569.7|72574.6|72564.6|291
1712826000000|2024-04-11 09:00:00|72579.6|72569.6|72575.5|72565.5|72588.5|72575.7|72570.4|72560.4|386
1712826300000|2024-04-11 09:05:00|72575.4|72565.4|72579.8|72569.8|72583.1|72569.9|72574.6|72561.3|293
1712826600000|2024-04-11 09:10:00|72579.9|72569.9|72580.1|72560.1|72584.9|72570|72576.1|72556.1|399
1712826900000|2024-04-11 09:15:00|72580|72560|72569.8|72559.8|72580.7|72562.6|72569.6|72555.7|405
1712827200000|2024-04-11 09:20:00|72570|72560|72572.4|72562.4|72574.9|72564.9|72568.5|72558.5|382
1712827500000|2024-04-11 09:25:00|72572.3|72562.3|72572.2|72562.2|72575.1|72565.1|72570.8|72560.8|312
1712827800000|2024-04-11 09:30:00|72572.1|72562.1|72564.2|72554.2|72573.1|72563.1|72563.3|72553.3|391
1712828100000|2024-04-11 09:35:00|72564.4|72554.4|72574.3|72564.3|72581.9|72567.8|72564.3|72554.3|393
1712828400000|2024-04-11 09:40:00|72574.4|72564.4|72574.7|72564.7|72587.8|72571.9|72573.2|72563.2|287
1712828700000|2024-04-11 09:45:00|72574.6|72564.6|72573.9|72563.9|72576.6|72566.6|72572.5|72562.5|278
1712829000000|2024-04-11 09:50:00|72573.8|72563.8|72564.6|72554.6|72576.1|72566.1|72564.3|72554.3|300
1712829300000|2024-04-11 09:55:00|72564.5|72554.5|72573.3|72563.3|72580|72570|72562.6|72552.6|460
1712829600000|2024-04-11 10:00:00|72573.1|72563.1|72568.2|72558.2|72575.6|72565.6|72567.4|72557.4|459
1712829900000|2024-04-11 10:05:00|72568.4|72558.4|72570.6|72560.6|72571.8|72561.8|72566.4|72556.4|288
1712830200000|2024-04-11 10:10:00|72570.7|72560.7|72566.7|72556.7|72570.7|72560.7|72565.7|72555.7|316
1712830500000|2024-04-11 10:15:00|72566.2|72556.2|72567.2|72557.2|72571.8|72561.8|72563.4|72553.4|369
1712830800000|2024-04-11 10:20:00|72567.3|72557.3|72569.8|72559.8|72569.8|72559.8|72565.2|72555.2|299
1712831100000|2024-04-11 10:25:00|72569.7|72559.7|72563.6|72553.6|72572.5|72562.5|72563.4|72553.4|329
1712831400000|2024-04-11 10:30:00|72563.7|72553.7|72560.2|72550.2|72564.1|72554.1|72559.5|72549.5|275
1712831700000|2024-04-11 10:35:00|72560.3|72550.3|72560.9|72550.9|72561.5|72551.5|72558.7|72548.7|214
1712832000000|2024-04-11 10:40:00|72561|72551|72560.4|72550.4|72561.5|72551.5|72559.9|72549.9|189
1712832300000|2024-04-11 10:45:00|72560.2|72550.2|72558.1|72548.1|72560.9|72550.9|72557.9|72547.9|284
1712832600000|2024-04-11 10:50:00|72558|72548|72563|72553|72563.3|72553.3|72558|72548|272
1712832900000|2024-04-11 10:55:00|72562.9|72552.9|72552.4|72542.4|72563.4|72553.4|72552.3|72542.3|284
1712833200000|2024-04-11 11:00:00|72552.5|72542.5|72560.4|72550.4|72560.8|72550.8|72551.6|72541.6|323
1712833500000|2024-04-11 11:05:00|72560.3|72550.3|72559.9|72549.9|72562.3|72552.3|72557.1|72547.1|342
1712833800000|2024-04-11 11:10:00|72559.3|72549.3|72560.2|72550.2|72560.2|72550.2|72556|72546|309
1712834100000|2024-04-11 11:15:00|72560.3|72550.3|72560.3|72550.3|72563.6|72553.6|72558.4|72548.4|244
1712834400000|2024-04-11 11:20:00|72560.4|72550.4|72552.6|72542.6|72561.2|72551.2|72552.6|72542.6|328
1712834700000|2024-04-11 11:25:00|72552.7|72542.7|72548.1|72538.1|72557.5|72542.7|72546.1|72531.1|344
1712835000000|2024-04-11 11:30:00|72548|72538|72542.8|72532.8|72550.7|72538.8|72542.4|72525|409
1712835300000|2024-04-11 11:35:00|72542.9|72532.9|72544.1|72534.1|72549.5|72534.4|72539.4|72527.3|364
1712835600000|2024-04-11 11:40:00|72545|72535|72544.1|72534.1|72546.2|72536.2|72540.5|72530.5|385
1712835900000|2024-04-11 11:45:00|72544.2|72534.2|72550.9|72540.9|72551.2|72541.2|72543.4|72533.4|306
1712836200000|2024-04-11 11:50:00|72550.8|72540.8|72554.6|72544.6|72556.9|72546.9|72550.5|72540.5|393
1712836500000|2024-04-11 11:55:00|72554.7|72544.7|72562.2|72552.2|72567.7|72552.4|72554|72541.1|331
1712836800000|2024-04-11 12:00:00|72561.8|72551.8|72552.4|72542.4|72563|72553|72551.6|72541.6|558
1712837100000|2024-04-11 12:05:00|72552.5|72542.5|72546.3|72536.3|72553.7|72543.7|72543.2|72533.2|540
1712837400000|2024-04-11 12:10:00|72546.2|72536.2|72553.8|72533.8|72554|72538|72545.4|72531.4|236
1712837700000|2024-04-11 12:15:00|72553.9|72533.9|72561.3|72551.3|72572.6|72552.8|72539.1|72519.1|696
1712838000000|2024-04-11 12:20:00|72561.5|72551.5|72574.9|72554.9|72582.4|72562.4|72561.4|72547.5|854
1712838300000|2024-04-11 12:25:00|72575.1|72555.1|72562.6|72542.6|72576.8|72556.8|72559.2|72534.5|599
1712838600000|2024-04-11 12:30:00|72562.8|72542.8|72517|72497|72581|72542.8|72507.2|72487.2|1000
1712838900000|2024-04-11 12:35:00|72516.8|72496.8|72513.6|72493.6|72523.5|72503.5|72503.8|72483.8|941
1712839200000|2024-04-11 12:40:00|72513.7|72493.7|72546.5|72526.5|72547.4|72527.4|72511.7|72491.7|782
1712839500000|2024-04-11 12:45:00|72546.4|72526.4|72519.1|72509.1|72547.6|72528.9|72517.1|72501.7|980
1712839800000|2024-04-11 12:50:00|72523.6|72503.6|72536.6|72526.6|72537.5|72527.5|72514.5|72501.7|835
1712840100000|2024-04-11 12:55:00|72536.5|72526.5|72537.5|72517.5|72544.6|72532.2|72527.8|72510.2|780
1712840400000|2024-04-11 13:00:00|72537.6|72517.6|72536.3|72526.3|72543.5|72533.5|72529.5|72516.3|843
1712840700000|2024-04-11 13:05:00|72536.4|72526.4|72532.9|72522.9|72543.4|72530.5|72527|72517|675
1712841000000|2024-04-11 13:10:00|72532.8|72522.8|72528.5|72518.5|72533.8|72523.8|72517.7|72502.3|657
1712841300000|2024-04-11 13:15:00|72528.6|72518.6|72534.1|72524.1|72534.4|72524.4|72525|72515|539
1712841600000|2024-04-11 13:20:00|72533.9|72523.9|72545.6|72535.6|72546.6|72536.6|72529.9|72519.9|583
1712841900000|2024-04-11 13:25:00|72545.7|72535.7|72541|72521|72551.1|72540.4|72537.5|72520.9|668
1712842200000|2024-04-11 13:30:00|72541.8|72521.8|72542.5|72532.5|72555.9|72540.9|72530.8|72515.7|725
1712842500000|2024-04-11 13:35:00|72542.2|72532.2|72546|72536|72554.7|72541|72541|72531|695
1712842800000|2024-04-11 13:40:00|72546.2|72536.2|72562.5|72552.5|72566.7|72554.1|72544.9|72532.1|673
1712843100000|2024-04-11 13:45:00|72562.6|72552.6|72555.1|72545.1|72562.6|72552.6|72550|72540|694
1712843400000|2024-04-11 13:50:00|72555.2|72545.2|72564|72554|72564.2|72554.2|72553|72543|576
1712843700000|2024-04-11 13:55:00|72563.6|72553.6|72585.1|72575.1|72585.1|72575.1|72563|72553|502
1712844000000|2024-04-11 14:00:00|72585|72575|72573.9|72563.9|72589.2|72579.2|72569.9|72559.9|659
1712844300000|2024-04-11 14:05:00|72573.8|72563.8|72575.5|72565.5|72583.7|72573.7|72569|72559|543
1712844600000|2024-04-11 14:10:00|72575.3|72565.3|72575.9|72565.9|72578.4|72568|72564.4|72554.2|702
1712844900000|2024-04-11 14:15:00|72576.2|72566.2|72587.3|72577.3|72589.7|72579.7|72574.7|72564.7|625
1712845200000|2024-04-11 14:20:00|72587.6|72577.6|72599.6|72589.6|72605.2|72590.5|72581.8|72571.8|531
1712845500000|2024-04-11 14:25:00|72599.5|72589.5|72601.4|72591.4|72609.4|72596.8|72595.4|72585.4|498
1712845800000|2024-04-11 14:30:00|72601.3|72591.3|72600.2|72590.2|72611.9|72601.9|72599.1|72589.1|590
1712846100000|2024-04-11 14:35:00|72600.1|72590.1|72608.6|72598.6|72614.7|72603.6|72599.4|72589.4|651
1712846400000|2024-04-11 14:40:00|72608.5|72598.5|72610|72600|72620.1|72610.1|72608.4|72593.8|482
1712846700000|2024-04-11 14:45:00|72609.9|72599.9|72605.5|72595.5|72610|72600|72604.5|72594.5|452
1712847000000|2024-04-11 14:50:00|72605.6|72595.6|72605.5|72595.5|72607.9|72597.9|72601.4|72591.4|438
1712847300000|2024-04-11 14:55:00|72605.4|72595.4|72599.4|72589.4|72607|72597|72595.4|72585.4|540
1712847600000|2024-04-11 15:00:00|72598.6|72588.6|72583.1|72573.1|72598.6|72588.6|72581.8|72571.8|534
1712847900000|2024-04-11 15:05:00|72583.2|72573.2|72587.6|72577.6|72588.4|72578.4|72580.6|72570.6|425
1712848200000|2024-04-11 15:10:00|72587.4|72577.4|72588|72578|72589.8|72579.8|72583.2|72573.2|404
1712848500000|2024-04-11 15:15:00|72587.9|72577.9|72583.4|72573.4|72588.1|72578.1|72573.1|72563.1|469
1712848800000|2024-04-11 15:20:00|72583.5|72573.5|72589.5|72579.5|72593.9|72579.8|72581.2|72567.2|477
1712849100000|2024-04-11 15:25:00|72589.9|72579.9|72598.2|72588.2|72602.3|72588.6|72589.6|72578.8|418
1712849400000|2024-04-11 15:30:00|72598.4|72588.4|72606.9|72586.9|72610.4|72597|72597.8|72585.3|472
1712849700000|2024-04-11 15:35:00|72607|72587|72578.2|72568.2|72607|72587|72577.4|72564.7|448
1712850000000|2024-04-11 15:40:00|72578.1|72568.1|72582.1|72572.1|72582.5|72572.5|72571.9|72561.9|482
1712850300000|2024-04-11 15:45:00|72582.2|72572.2|72581.4|72571.4|72582.2|72572.2|72570.6|72559.8|487
1712850600000|2024-04-11 15:50:00|72581.3|72571.3|72579.6|72569.6|72581.3|72571.3|72574.6|72564.6|469
1712850900000|2024-04-11 15:55:00|72579.5|72569.5|72569.7|72559.7|72585.9|72575.9|72569.5|72559.5|550
1712851200000|2024-04-11 16:00:00|72569.3|72559.3|72585.5|72565.5|72585.6|72567.8|72569.1|72549.1|658
1712851500000|2024-04-11 16:05:00|72585.7|72565.7|72582.3|72572.3|72587.4|72575|72579.9|72565.2|473
1712851800000|2024-04-11 16:10:00|72582.2|72572.2|72580.6|72570.6|72583|72573|72578.7|72568.7|497
1712852100000|2024-04-11 16:15:00|72580.7|72570.7|72596.1|72576.1|72596.6|72581.7|72579.4|72565.7|444
1712852400000|2024-04-11 16:20:00|72596.2|72576.2|72606.1|72586.1|72606.4|72589.4|72588.8|72572.4|372
1712852700000|2024-04-11 16:25:00|72606.2|72586.2|72598.7|72578.7|72607.5|72592.6|72596.5|72576.5|327
1712853000000|2024-04-11 16:30:00|72598.9|72578.9|72593|72583|72601.8|72585.7|72592.7|72576.4|364
1712853300000|2024-04-11 16:35:00|72592.9|72582.9|72599.8|72579.8|72601.6|72586.5|72591.7|72579.8|331
1712853600000|2024-04-11 16:40:00|72599.6|72579.6|72581.1|72571.1|72599.6|72583.9|72576.1|72566.1|373
1712853900000|2024-04-11 16:45:00|72581|72571|72575.3|72555.3|72588|72573|72575.1|72555.1|412
1712854200000|2024-04-11 16:50:00|72575.4|72555.4|72566.4|72556.4|72575.6|72557.6|72566.2|72547.8|408
1712854500000|2024-04-11 16:55:00|72566.5|72556.5|72564.1|72554.1|72570.1|72558.6|72562.9|72548.6|350
1712854800000|2024-04-11 17:00:00|72566|72556|72554.3|72544.3|72571.9|72556.9|72551.6|72541.6|556
1712855100000|2024-04-11 17:05:00|72555.1|72545.1|72543.8|72523.8|72559.6|72547.8|72539.8|72523.7|508
1712855400000|2024-04-11 17:10:00|72543.7|72523.7|72526.9|72516.9|72546.6|72529|72526.6|72515.6|360
1712855700000|2024-04-11 17:15:00|72526.8|72516.8|72539.1|72519.1|72539.2|72519.2|72526.8|72511.6|417
1712856000000|2024-04-11 17:20:00|72539.2|72519.2|72547.3|72527.3|72551|72531|72539.2|72519.2|455
1712856300000|2024-04-11 17:25:00|72547.2|72527.2|72558.5|72538.5|72559.4|72539.4|72542.8|72522.8|532
1712856600000|2024-04-11 17:30:00|72558.8|72538.8|72558.8|72538.8|72562.8|72542.8|72546.9|72526.9|467
1712856900000|2024-04-11 17:35:00|72558.7|72538.7|72554.9|72534.9|72560.6|72541.8|72548.2|72532.8|427
1712857200000|2024-04-11 17:40:00|72554.8|72534.8|72555.8|72535.8|72558.2|72543.7|72549.1|72533.6|351
1712857500000|2024-04-11 17:45:00|72555.7|72535.7|72559.9|72539.9|72562.3|72542.3|72555.5|72535.5|389
1712857800000|2024-04-11 17:50:00|72559.8|72539.8|72556.4|72536.4|72560.7|72540.7|72553.3|72533.3|267
1712858100000|2024-04-11 17:55:00|72556.3|72536.3|72552.4|72542.4|72557.5|72544.1|72548.3|72533.2|365
1712858400000|2024-04-11 18:00:00|72552.6|72542.6|72557.1|72537.1|72558.4|72545.1|72548.8|72536.6|402
1712858700000|2024-04-11 18:05:00|72557|72537|72543.3|72523.3|72557.3|72537.3|72535.3|72520.2|494
1712859000000|2024-04-11 18:10:00|72543.4|72523.4|72553|72533|72559.2|72539.2|72539.4|72523.2|435
1712859300000|2024-04-11 18:15:00|72553.1|72533.1|72558.4|72538.4|72558.8|72538.8|72542.4|72526.4|536
1712859600000|2024-04-11 18:20:00|72558.2|72538.2|72555.8|72535.8|72558.7|72538.7|72554.8|72534.8|464
1712859900000|2024-04-11 18:25:00|72555.9|72535.9|72552.3|72542.3|72557.2|72543.5|72544.4|72529.4|500
1712860200000|2024-04-11 18:30:00|72552.2|72542.2|72553.2|72543.2|72558.7|72544|72551|72535.2|428
1712860500000|2024-04-11 18:35:00|72553.1|72543.1|72558.7|72538.7|72559.3|72544.7|72551.1|72536|423
1712860800000|2024-04-11 18:40:00|72558.8|72538.8|72554.9|72534.9|72559.3|72544.2|72550.4|72533.4|359
1712861100000|2024-04-11 18:45:00|72554.8|72534.8|72560.7|72540.7|72561|72546.2|72554.2|72534.2|301
1712861400000|2024-04-11 18:50:00|72560.8|72540.8|72560.2|72540.2|72563.3|72546|72555|72539.4|338
1712861700000|2024-04-11 18:55:00|72560.4|72540.4|72554|72534|72560.9|72540.9|72552.7|72532.7|392
1712862000000|2024-04-11 19:00:00|72553.9|72533.9|72552.9|72532.9|72554.1|72534.1|72552.2|72532.2|295
1712862300000|2024-04-11 19:05:00|72553|72533|72557.5|72537.5|72560.9|72540.9|72552.4|72532.4|248
1712862600000|2024-04-11 19:10:00|72557.7|72537.7|72555.3|72535.3|72557.7|72537.7|72553.4|72533.4|224
1712862900000|2024-04-11 19:15:00|72555.2|72535.2|72544.3|72524.3|72557|72537|72543.9|72523.9|346
1712863200000|2024-04-11 19:20:00|72544.5|72524.5|72548|72528|72548|72528|72536.4|72516.4|431
1712863500000|2024-04-11 19:25:00|72548.1|72528.1|72538.8|72518.8|72548.1|72528.1|72538.2|72518.2|238
1712863800000|2024-04-11 19:30:00|72538.9|72518.9|72545.4|72525.4|72547.2|72527.2|72538.7|72518.7|307
1712864100000|2024-04-11 19:35:00|72545.3|72525.3|72547.3|72527.3|72547.3|72527.3|72544.7|72524.7|257
1712864400000|2024-04-11 19:40:00|72547.2|72527.2|72548.8|72528.8|72552.1|72532.1|72545.8|72525.8|416
1712864700000|2024-04-11 19:45:00|72548.9|72528.9|72546.2|72526.2|72549.3|72529.3|72544.3|72524.3|435
1712865000000|2024-04-11 19:50:00|72546.5|72526.5|72542.1|72522.1|72547.8|72527.8|72542.1|72522.1|282
1712865300000|2024-04-11 19:55:00|72542|72522|72543.6|72523.6|72543.6|72523.6|72541.7|72521.7|327
1712865600000|2024-04-11 20:00:00|72543.7|72523.7|72545.6|72525.6|72546.3|72526.3|72543.7|72523.7|266
1712865900000|2024-04-11 20:05:00|72545.7|72525.7|72547.3|72527.3|72548.4|72528.4|72544.9|72524.9|157
1712866200000|2024-04-11 20:10:00|72547.2|72527.2|72547|72527|72548.1|72528.1|72544.1|72524.1|179
1712866500000|2024-04-11 20:15:00|72547.1|72527.1|72549.1|72529.1|72549.4|72529.4|72547|72527|221
1712866800000|2024-04-11 20:20:00|72549.2|72529.2|72550.3|72530.3|72550.6|72530.6|72549.1|72529.1|260
1712867100000|2024-04-11 20:25:00|72549.9|72529.9|72553.8|72533.8|72555|72535|72549.7|72529.7|316
1712867400000|2024-04-11 20:30:00|72553.9|72533.9|72550.8|72530.8|72553.9|72533.9|72549|72529|176
1712867700000|2024-04-11 20:35:00|72550.9|72530.9|72557.1|72537.1|72557.8|72537.8|72550.8|72530.8|214
1712868000000|2024-04-11 20:40:00|72557.2|72537.2|72557.6|72537.6|72557.7|72537.7|72557|72537|79
1712868300000|2024-04-11 20:45:00|72557.5|72537.5|72571.3|72551.3|72576.1|72556.1|72556.1|72536.1|652
1712868600000|2024-04-11 20:50:00|72571.1|72551.1|72566.2|72546.2|72572.7|72552.7|72564.2|72544.2|433
1712868900000|2024-04-11 20:55:00|72566.1|72546.1|72587.7|72528.7|72587.7|72546.9|72565.2|72528.5|657
1712869200000|2024-04-11 21:00:00|72587.4|72529.9|72585.7|72519.7|72593.1|72529.9|72580.7|72512.7|38
1712869500000|2024-04-11 21:05:00|72585.9|72521.8|72590.5|72519|72590.5|72522.2|72584|72518.6|37
1712869800000|2024-04-11 21:10:00|72588.6|72520.9|72582.6|72522.2|72589.9|72525.1|72581.8|72519.6|63
1712870100000|2024-04-11 21:15:00|72584.1|72523.7|72578.7|72529|72584.6|72530.2|72578.7|72522|49
1712870400000|2024-04-11 21:20:00|72578.6|72529.1|72579.5|72529.4|72579.8|72531.1|72578.5|72527.7|57
1712870700000|2024-04-11 21:25:00|72578.7|72529.3|72583.8|72524.7|72585|72530.7|72578.7|72522.5|74
1712871000000|2024-04-11 21:30:00|72583.9|72526.2|72577.2|72529.6|72584.7|72531.5|72577.1|72523.8|83
1712871300000|2024-04-11 21:35:00|72577.1|72529.5|72577.5|72530.5|72578.6|72533.1|72576.1|72529.2|71
1712871600000|2024-04-11 21:40:00|72577.9|72530.3|72577.9|72532|72583.6|72532.9|72575.2|72522.6|134
1712871900000|2024-04-11 21:45:00|72577.8|72531.9|72578|72529.6|72578.4|72533.5|72576.6|72529.6|92
1712872200000|2024-04-11 21:50:00|72577.5|72529.5|72582.6|72527.5|72582.6|72532.6|72575.4|72527.5|81
1712872500000|2024-04-11 21:55:00|72582.1|72527.4|72583.2|72525.8|72585.6|72528|72578.4|72519|34
1712872800000|2024-04-11 22:00:00|72582|72527|72585.6|72535.1|72587.1|72536.7|72581.6|72522.8|628
1712873100000|2024-04-11 22:05:00|72585.4|72533.2|72585.6|72533.2|72589.7|72540.4|72582|72526.7|722
1712873400000|2024-04-11 22:10:00|72585.8|72533|72580.7|72513.1|72587.8|72536.5|72573.9|72510.3|597
1712873700000|2024-04-11 22:15:00|72579.5|72513.2|72577.4|72521.2|72588.9|72529.1|72572.3|72510.2|734
1712874000000|2024-04-11 22:20:00|72577.7|72521.8|72569.2|72520.1|72579.1|72522.7|72566.6|72518.3|395
1712874300000|2024-04-11 22:25:00|72569.3|72520.2|72568.8|72521.9|72570.4|72522.9|72567.1|72518.8|196
1712874600000|2024-04-11 22:30:00|72569|72521.8|72569.7|72530.6|72573.1|72532|72565.6|72519.6|196
1712874900000|2024-04-11 22:35:00|72569.8|72530.7|72565.5|72527.6|72572.1|72531.8|72562.4|72523.6|134
1712875200000|2024-04-11 22:40:00|72566.6|72528.7|72567.6|72524.1|72574.5|72528.7|72565.4|72522.6|274
1712875500000|2024-04-11 22:45:00|72567.8|72523.8|72571.6|72524.7|72573.6|72526.4|72567.5|72522.4|585
1712875800000|2024-04-11 22:50:00|72571.3|72524.5|72568.2|72527.2|72571.9|72529.9|72558.8|72512.4|410
1712876100000|2024-04-11 22:55:00|72568|72527.3|72573.3|72525.5|72575.8|72532.5|72565.5|72523.7|260
1712876400000|2024-04-11 23:00:00|72573.2|72525.4|72573.5|72533.2|72575.5|72537.7|72549.9|72521.1|618
1712876700000|2024-04-11 23:05:00|72573.4|72533.3|72567|72534.5|72574.5|72542.2|72562.2|72532.9|449
1712877000000|2024-04-11 23:10:00|72567.2|72534.6|72567.1|72533.8|72573.1|72536.3|72565.5|72531|360
1712877300000|2024-04-11 23:15:00|72566.8|72533.7|72567.9|72536.1|72571.7|72542.4|72557.3|72528.9|379
1712877600000|2024-04-11 23:20:00|72567.7|72536|72573|72538|72574.8|72538.9|72567.5|72530|362
1712877900000|2024-04-11 23:25:00|72574.4|72536.4|72574.5|72539.2|72575.5|72542|72571.1|72533.6|424
1712878200000|2024-04-11 23:30:00|72574.2|72539.3|72572.4|72541|72581.4|72544.3|72563.1|72537|371
1712878500000|2024-04-11 23:35:00|72572.3|72540.9|72571.2|72551.2|72577.9|72552.4|72564.1|72538.5|393
1712878800000|2024-04-11 23:40:00|72571.3|72551.3|72566.1|72546.1|72572.8|72552.8|72557.6|72534.1|408
1712879100000|2024-04-11 23:45:00|72566.3|72546.3|72567.8|72547.8|72569|72549|72564.8|72544.8|210
1712879400000|2024-04-11 23:50:00|72567.6|72547.6|72565.1|72545.1|72569.1|72549.1|72564.6|72544.6|244
1712879700000|2024-04-11 23:55:00|72564.9|72544.9|72559.7|72539.7|72565.2|72545.2|72558.8|72538.8|272
1712880000000|2024-04-12 00:00:00|72559.8|72539.8|72582.1|72562.1|72585.7|72565.7|72559.4|72539.4|484
1712880300000|2024-04-12 00:05:00|72581.6|72561.6|72571.4|72551.4|72582.2|72562.2|72569.3|72549.3|490
1712880600000|2024-04-12 00:10:00|72571.5|72551.5|72568.6|72548.6|72571.7|72551.7|72562.5|72542.5|442
1712880900000|2024-04-12 00:15:00|72568.5|72548.5|72576|72556|72576.6|72561.5|72568.5|72548.5|282
1712881200000|2024-04-12 00:20:00|72576.1|72556.1|72577.9|72557.9|72578.2|72558.2|72572.2|72552.2|282
1712881500000|2024-04-12 00:25:00|72578|72558|72581.4|72561.4|72582|72562|72577.9|72557.9|186
1712881800000|2024-04-12 00:30:00|72581.3|72561.3|72568.3|72548.3|72581.3|72561.3|72567.8|72547.8|232
1712882100000|2024-04-12 00:35:00|72568.2|72548.2|72571.3|72551.3|72571.6|72551.6|72563.1|72543.1|321
1712882400000|2024-04-12 00:40:00|72571.4|72551.4|72577|72557|72584.2|72564.2|72571.2|72551.2|372
1712882700000|2024-04-12 00:45:00|72577.1|72557.1|72579.6|72559.6|72580.8|72560.8|72575|72555|447
1712883000000|2024-04-12 00:50:00|72579.5|72559.5|72575.1|72555.1|72584.2|72564.2|72572.8|72552.8|442
1712883300000|2024-04-12 00:55:00|72576.2|72556.2|72572.4|72552.4|72580.6|72560.6|72569|72549|386
1712883600000|2024-04-12 01:00:00|72572.5|72552.5|72571.4|72551.4|72578|72560.5|72563.1|72547.2|594
1712883900000|2024-04-12 01:05:00|72571.5|72551.5|72574.9|72554.9|72582.1|72562.1|72568|72548|447
1712884200000|2024-04-12 01:10:00|72575|72555|72586.5|72566.5|72593.3|72573.3|72575|72555|337
1712884500000|2024-04-12 01:15:00|72586.6|72566.6|72564.8|72544.8|72595.2|72575.2|72556.6|72536.6|525
1712884800000|2024-04-12 01:20:00|72564.9|72544.9|72567.7|72547.7|72570.2|72557.1|72559.1|72540|496
1712885100000|2024-04-12 01:25:00|72567.6|72547.6|72571.4|72551.4|72572.7|72555.4|72563.4|72544.4|401
1712885400000|2024-04-12 01:30:00|72571.3|72551.3|72557.3|72537.3|72571.3|72552.3|72541.9|72526|631
1712885700000|2024-04-12 01:35:00|72557.7|72537.7|72555.2|72545.2|72566.3|72550.3|72553.6|72537.7|608
1712886000000|2024-04-12 01:40:00|72555.3|72545.3|72566.1|72556.1|72571.5|72556.1|72553.7|72543.7|655
1712886300000|2024-04-12 01:45:00|72565.3|72555.3|72553.5|72543.5|72567.1|72557.1|72547.3|72537.3|542
1712886600000|2024-04-12 01:50:00|72553.4|72543.4|72556.6|72546.6|72557.9|72547.9|72547|72537|585
1712886900000|2024-04-12 01:55:00|72556.5|72546.5|72560.5|72550.5|72563.1|72551.6|72549.4|72539.4|578
1712887200000|2024-04-12 02:00:00|72560.6|72550.6|72554.3|72544.3|72563.7|72552.6|72552.1|72534.9|562
1712887500000|2024-04-12 02:05:00|72554.4|72544.4|72555.8|72545.8|72558.5|72548.5|72551.8|72541.8|481
1712887800000|2024-04-12 02:10:00|72554.5|72544.5|72554.1|72544.1|72559.2|72545.8|72552.5|72538.5|352
1712888100000|2024-04-12 02:15:00|72554.2|72544.2|72556.4|72546.4|72558.2|72548.2|72554.2|72544.2|325
1712888400000|2024-04-12 02:20:00|72556.5|72546.5|72550|72540|72556.6|72546.6|72548.7|72538.7|379
1712888700000|2024-04-12 02:25:00|72549.9|72539.9|72551.7|72541.7|72552.3|72542.3|72549.7|72539.7|452
1712889000000|2024-04-12 02:30:00|72552.8|72542.8|72553.1|72543.1|72555.5|72545.5|72551.2|72541.2|476
1712889300000|2024-04-12 02:35:00|72552.8|72542.8|72552.1|72542.1|72553.5|72543.5|72546|72536|361
1712889600000|2024-04-12 02:40:00|72552.3|72542.3|72553.3|72543.3|72553.8|72543.8|72549.5|72539.5|337
1712889900000|2024-04-12 02:45:00|72553.2|72543.2|72557.6|72547.6|72558.6|72548.6|72553.2|72543.2|285
1712890200000|2024-04-12 02:50:00|72557.7|72547.7|72556.5|72546.5|72557.7|72547.7|72553.4|72543.4|368
1712890500000|2024-04-12 02:55:00|72556.4|72546.4|72560|72540|72560.2|72546.6|72551.4|72536.8|410
1712890800000|2024-04-12 03:00:00|72560.2|72540.2|72558.2|72548.2|72562.6|72548.6|72550.9|72540.1|461
1712891100000|2024-04-12 03:05:00|72558.1|72548.1|72561.2|72551.2|72561.7|72551.7|72556|72546|437
1712891400000|2024-04-12 03:10:00|72561.3|72551.3|72561.3|72551.3|72561.7|72551.7|72558.7|72548.7|394
1712891700000|2024-04-12 03:15:00|72561.4|72551.4|72561.3|72551.3|72566.6|72556.6|72558.7|72548.7|369
1712892000000|2024-04-12 03:20:00|72561.6|72551.6|72562.8|72552.8|72563.8|72553.8|72558.4|72548.4|415
1712892300000|2024-04-12 03:25:00|72562.9|72552.9|72566.6|72556.6|72567.6|72557.6|72562.4|72552.4|457
1712892600000|2024-04-12 03:30:00|72566.5|72556.5|72570|72560|72571.5|72561.5|72565.9|72555.9|390
1712892900000|2024-04-12 03:35:00|72569.9|72559.9|72572.4|72562.4|72577.2|72567.2|72569.8|72559.8|351
1712893200000|2024-04-12 03:40:00|72572.5|72562.5|72573.6|72563.6|72575.3|72565.3|72572.5|72562.5|462
1712893500000|2024-04-12 03:45:00|72573.5|72563.5|72580.6|72570.6|72581|72571|72573.5|72563.5|345
1712893800000|2024-04-12 03:50:00|72580.7|72570.7|72578.3|72568.3|72581.2|72571.2|72578.1|72568.1|332
1712894100000|2024-04-12 03:55:00|72578.2|72568.2|72575.9|72565.9|72579.5|72569.5|72575.8|72565.8|234
1712894400000|2024-04-12 04:00:00|72575.8|72565.8|72567.9|72557.9|72581.2|72566.1|72566.7|72556.7|231
1712894700000|2024-04-12 04:05:00|72567.8|72557.8|72570.4|72560.4|72572.2|72562.2|72566.8|72556.8|212
1712895000000|2024-04-12 04:10:00|72570.3|72560.3|72570.9|72560.9|72572|72562|72570.3|72560.3|108
1712895300000|2024-04-12 04:15:00|72570.8|72560.8|72570.5|72560.5|72573.6|72563.6|72569.9|72559.9|276
1712895600000|2024-04-12 04:20:00|72570.4|72560.4|72568|72558|72570.8|72560.8|72567.9|72557.9|209
1712895900000|2024-04-12 04:25:00|72567.9|72557.9|72568.3|72558.3|72568.6|72558.6|72567.9|72557.9|181
1712896200000|2024-04-12 04:30:00|72568.4|72558.4|72568.6|72558.6|72569|72559|72567.7|72557.7|215
1712896500000|2024-04-12 04:35:00|72568.8|72558.8|72569.2|72559.2|72569.5|72559.5|72567.1|72557.1|259
1712896800000|2024-04-12 04:40:00|72569.3|72559.3|72572.8|72562.8|72574.7|72564.4|72569|72554.4|267
1712897100000|2024-04-12 04:45:00|72572.7|72562.7|72572|72562|72574.3|72564.3|72571.9|72561.9|159
1712897400000|2024-04-12 04:50:00|72571.9|72561.9|72571|72561|72572|72562|72570.3|72560.3|126
1712897700000|2024-04-12 04:55:00|72571.1|72561.1|72576.6|72566.6|72577.3|72567.3|72570.9|72560.9|272
1712898000000|2024-04-12 05:00:00|72576.5|72566.5|72574.1|72564.1|72577.3|72567.3|72572.6|72562.6|385
1712898300000|2024-04-12 05:05:00|72574|72564|72571.3|72561.3|72574.2|72564.2|72571.1|72561.1|283
1712898600000|2024-04-12 05:10:00|72571.4|72561.4|72578.4|72568.4|72578.5|72568.5|72571.2|72561.2|390
1712898900000|2024-04-12 05:15:00|72578.2|72568.2|72575|72565|72578.2|72568.2|72573.4|72563.4|314
1712899200000|2024-04-12 05:20:00|72575.1|72565.1|72577.7|72567.7|72578.5|72568.5|72574.5|72564.5|202
1712899500000|2024-04-12 05:25:00|72577.8|72567.8|72580.9|72570.9|72582.5|72572.5|72577.5|72567.5|260
1712899800000|2024-04-12 05:30:00|72581.5|72571.5|72579.3|72569.3|72583.4|72573.4|72573.8|72563.8|361
1712900100000|2024-04-12 05:35:00|72579.5|72569.5|72580.9|72570.9|72584.4|72574.4|72579.5|72569.5|320
1712900400000|2024-04-12 05:40:00|72581|72571|72572.4|72562.4|72581.1|72571.1|72572.2|72562.2|325
1712900700000|2024-04-12 05:45:00|72572.5|72562.5|72575.9|72565.9|72579.2|72569.2|72572.3|72562.3|407
1712901000000|2024-04-12 05:50:00|72576|72566|72577.5|72567.5|72578.6|72568.6|72575.9|72565.9|452
1712901300000|2024-04-12 05:55:00|72577.4|72567.4|72578.4|72568.4|72579.2|72569.2|72571.9|72558.8|369
1712901600000|2024-04-12 06:00:00|72583.5|72563.5|72584.2|72574.2|72596.5|72581.2|72580.5|72563.5|451
1712901900000|2024-04-12 06:05:00|72583.9|72573.9|72587|72577|72587|72577|72581.4|72571.4|459
1712902200000|2024-04-12 06:10:00|72587.8|72577.8|72588.6|72578.6|72589.9|72579.9|72582.3|72572.3|433
1712902500000|2024-04-12 06:15:00|72588.5|72578.5|72587.6|72577.6|72590.1|72580.1|72585.3|72575.3|422
1712902800000|2024-04-12 06:20:00|72587.7|72577.7|72593.1|72583.1|72594.6|72584.6|72587.2|72577.2|423
1712903100000|2024-04-12 06:25:00|72593.2|72583.2|72591.9|72581.9|72594.1|72584.1|72587.2|72577.2|348
1712903400000|2024-04-12 06:30:00|72592.3|72582.3|72592.5|72582.5|72604.7|72592.9|72592.3|72580|462
1712903700000|2024-04-12 06:35:00|72592.6|72582.6|72606.9|72586.9|72606.9|72595|72592.4|72582.4|516
1712904000000|2024-04-12 06:40:00|72606.8|72586.8|72618.9|72598.9|72620.8|72603.9|72598.9|72578.9|528
1712904300000|2024-04-12 06:45:00|72619.2|72599.2|72610.4|72600.4|72622.1|72607|72605.5|72590|593
1712904600000|2024-04-12 06:50:00|72610.5|72600.5|72620.3|72600.3|72620.5|72605.9|72610.4|72596.1|482
1712904900000|2024-04-12 06:55:00|72620.4|72600.4|72621.6|72611.6|72627.4|72611.9|72615.6|72600.3|590
1712905200000|2024-04-12 07:00:00|72620|72610|72617.6|72607.6|72625.6|72610|72610|72595.1|573
1712905500000|2024-04-12 07:05:00|72617.8|72607.8|72622.3|72612.3|72625.5|72615.5|72614.2|72604.2|466
1712905800000|2024-04-12 07:10:00|72622.6|72612.6|72632.2|72622.2|72643.4|72633.4|72620.3|72610.3|609
1712906100000|2024-04-12 07:15:00|72632.4|72622.4|72617.9|72607.9|72632.4|72622.4|72610.7|72600.7|614
1712906400000|2024-04-12 07:20:00|72618.7|72608.7|72624.7|72614.7|72627.5|72617.5|72618|72608|508
1712906700000|2024-04-12 07:25:00|72624.4|72614.4|72625.4|72615.4|72631.3|72621.3|72622.9|72612.9|452
1712907000000|2024-04-12 07:30:00|72625|72615|72613.5|72603.5|72626.2|72616.2|72609.4|72599.4|568
1712907300000|2024-04-12 07:35:00|72613.7|72603.7|72613.4|72603.4|72614.1|72604.1|72608.9|72598.9|430
1712907600000|2024-04-12 07:40:00|72613.7|72603.7|72619.3|72609.3|72620.7|72610.7|72609.4|72599.4|422
1712907900000|2024-04-12 07:45:00|72619.2|72609.2|72617|72607|72619.2|72609.2|72613.8|72603.8|386
1712908200000|2024-04-12 07:50:00|72616.9|72606.9|72614.1|72604.1|72618.6|72608.6|72612.4|72602.4|445
1712908500000|2024-04-12 07:55:00|72614|72604|72600.9|72590.9|72615.6|72605.6|72600.2|72585.8|403
1712908800000|2024-04-12 08:00:00|72600.8|72590.8|72610.9|72600.9|72613|72603|72599.5|72589.5|393
1712909100000|2024-04-12 08:05:00|72610.8|72600.8|72610.5|72600.5|72611|72601|72607.4|72597.4|284
1712909400000|2024-04-12 08:10:00|72610.3|72600.3|72621.7|72611.7|72625.1|72615.1|72610.1|72600.1|369
1712909700000|2024-04-12 08:15:00|72621.8|72611.8|72621.4|72611.4|72622.7|72612.7|72618.1|72608.1|385
1712910000000|2024-04-12 08:20:00|72621.3|72611.3|72623.1|72613.1|72630.1|72620.1|72621.1|72611.1|405
1712910300000|2024-04-12 08:25:00|72622.9|72612.9|72634.9|72624.9|72635|72625|72622.7|72612.7|400
1712910600000|2024-04-12 08:30:00|72634.8|72624.8|72633.4|72623.4|72635.7|72625.7|72631|72621|361
1712910900000|2024-04-12 08:35:00|72633.5|72623.5|72631.4|72621.4|72638.8|72628.8|72630.8|72620.8|319
1712911200000|2024-04-12 08:40:00|72631.3|72621.3|72630.7|72620.7|72632.3|72622.3|72627.6|72617.6|325
1712911500000|2024-04-12 08:45:00|72630|72620|72624.4|72614.4|72630.5|72620.5|72624.3|72614.3|272
1712911800000|2024-04-12 08:50:00|72624.3|72614.3|72622.5|72612.5|72626.4|72616.4|72621.9|72611.9|246
1712912100000|2024-04-12 08:55:00|72623|72613|72627.5|72617.5|72629.6|72619.6|72622.2|72612.2|386
1712912400000|2024-04-12 09:00:00|72627.4|72617.4|72627.4|72617.4|72634|72624|72627.4|72617.4|412
1712912700000|2024-04-12 09:05:00|72627.5|72617.5|72632|72622|72632|72622|72623.7|72613.7|322
1712913000000|2024-04-12 09:10:00|72631.9|72621.9|72629.8|72619.8|72633.4|72623.4|72627.2|72617.2|354
1712913300000|2024-04-12 09:15:00|72630|72620|72629.9|72619.9|72631.8|72621.8|72627.6|72617.6|463
1712913600000|2024-04-12 09:20:00|72630|72620|72632|72622|72633.7|72623.7|72627.8|72617.8|427
1712913900000|2024-04-12 09:25:00|72632.1|72622.1|72645.5|72635.5|72659.6|72640.3|72632|72622|485
1712914200000|2024-04-12 09:30:00|72645.6|72635.6|72641.8|72631.8|72646.8|72636.8|72640.7|72630.7|333
1712914500000|2024-04-12 09:35:00|72641.9|72631.9|72640.8|72630.8|72642.7|72632.7|72640.5|72630.5|430
1712914800000|2024-04-12 09:40:00|72640.9|72630.9|72641|72631|72642.1|72632.1|72640.1|72630.1|303
1712915100000|2024-04-12 09:45:00|72641.1|72631.1|72640.5|72630.5|72644.1|72634.1|72640.5|72630.5|350
1712915400000|2024-04-12 09:50:00|72640.4|72630.4|72631.8|72621.8|72641.3|72631.3|72631.6|72621.6|350
1712915700000|2024-04-12 09:55:00|72631.9|72621.9|72638.2|72628.2|72644.2|72629.7|72631|72615.9|444
1712916000000|2024-04-12 10:00:00|72638.3|72628.3|72642.7|72632.7|72644.1|72634.1|72637.1|72627.1|383
1712916300000|2024-04-12 10:05:00|72642.6|72632.6|72638.3|72628.3|72642.7|72632.7|72635.9|72625.9|264
1712916600000|2024-04-12 10:10:00|72638.2|72628.2|72638|72628|72641.4|72631.4|72637.9|72627.9|284
1712916900000|2024-04-12 10:15:00|72638.1|72628.1|72643.1|72633.1|72645.1|72635.1|72632.8|72622.8|398
1712917200000|2024-04-12 10:20:00|72643|72633|72655.7|72645.7|72656|72646|72642.2|72632.2|331
1712917500000|2024-04-12 10:25:00|72655.6|72645.6|72655.9|72645.9|72658.8|72648.8|72655.6|72645.6|341
1712917800000|2024-04-12 10:30:00|72656|72646|72655.3|72645.3|72656.4|72646.4|72648.6|72638.6|344
1712918100000|2024-04-12 10:35:00|72655.4|72645.4|72654.1|72644.1|72656.9|72646.9|72652|72642|305
1712918400000|2024-04-12 10:40:00|72654|72644|72658.8|72648.8|72659.3|72649.3|72652|72642|348
1712918700000|2024-04-12 10:45:00|72659.9|72649.9|72679|72669|72680|72670|72659.5|72649.5|396
1712919000000|2024-04-12 10:50:00|72678.9|72668.9|72663.7|72653.7|72686.6|72676.6|72659|72643.6|485
1712919300000|2024-04-12 10:55:00|72663.6|72653.6|72684.9|72674.9|72685|72675|72663.5|72653.5|464
1712919600000|2024-04-12 11:00:00|72684.8|72674.8|72687.6|72667.6|72690.2|72676.6|72684.3|72665.8|347
1712919900000|2024-04-12 11:05:00|72687.7|72667.7|72689.4|72669.4|72693.4|72682.7|72687.5|72667.5|297
1712920200000|2024-04-12 11:10:00|72689.3|72669.3|72667.1|72647.1|72689.5|72669.5|72664.4|72646.6|402
1712920500000|2024-04-12 11:15:00|72667|72647|72661.9|72651.9|72668.9|72658.4|72655.2|72645.2|456
1712920800000|2024-04-12 11:20:00|72661.8|72651.8|72654.6|72644.6|72662.5|72652.3|72653.7|72642.2|380
1712921100000|2024-04-12 11:25:00|72654.5|72644.5|72641.9|72631.9|72658.7|72648.7|72641.7|72631.7|501
1712921400000|2024-04-12 11:30:00|72641.8|72631.8|72632.7|72622.7|72644.6|72634.6|72632.4|72622.4|443
1712921700000|2024-04-12 11:35:00|72632.3|72622.3|72630.3|72620.3|72633.7|72623.7|72629.7|72619.7|369
1712922000000|2024-04-12 11:40:00|72630.4|72620.4|72627.8|72617.8|72636|72624.5|72625.1|72614|364
1712922300000|2024-04-12 11:45:00|72627.6|72617.6|72628.9|72618.9|72633.2|72623.2|72627.6|72617.6|325
1712922600000|2024-04-12 11:50:00|72629|72619|72645.6|72635.6|72648.6|72638.6|72629|72619|340
1712922900000|2024-04-12 11:55:00|72645.5|72635.5|72649.2|72639.2|72654.2|72644.2|72641.4|72631.4|383
1712923200000|2024-04-12 12:00:00|72649|72639|72634.9|72624.9|72649.5|72639.5|72634.9|72624.9|471
1712923500000|2024-04-12 12:05:00|72635.4|72625.4|72645.1|72635.1|72645.3|72635.3|72630.5|72620.5|340
1712923800000|2024-04-12 12:10:00|72645|72635|72658.9|72638.9|72659|72639|72643.8|72628.9|337
1712924100000|2024-04-12 12:15:00|72659|72639|72641.9|72621.9|72663.9|72643.9|72638.6|72620.5|334
1712924400000|2024-04-12 12:20:00|72641.7|72621.7|72643.1|72633.1|72654.9|72640.8|72636.9|72621.7|423
1712924700000|2024-04-12 12:25:00|72643.3|72633.3|72660|72640|72663.9|72644.4|72640.4|72630.4|432
1712925000000|2024-04-12 12:30:00|72659.9|72639.9|72645.6|72635.6|72662|72644.2|72644.5|72634.5|512
1712925300000|2024-04-12 12:35:00|72645.8|72635.8|72656.9|72646.9|72657.3|72647.3|72635.9|72625.9|634
1712925600000|2024-04-12 12:40:00|72657|72647|72650.3|72640.3|72658.5|72648.5|72644.2|72634.2|590
1712925900000|2024-04-12 12:45:00|72650.2|72640.2|72651.8|72641.8|72653.4|72641.8|72639.1|72626.2|547
1712926200000|2024-04-12 12:50:00|72651.9|72641.9|72635.8|72625.8|72662.7|72648.4|72630.5|72611.2|699
1712926500000|2024-04-12 12:55:00|72636.1|72626.1|72641.8|72621.8|72647.5|72631.8|72630.8|72620.7|609
1712926800000|2024-04-12 13:00:00|72642|72622|72627.3|72617.3|72642.5|72632.5|72625.9|72615.9|619
1712927100000|2024-04-12 13:05:00|72627.4|72617.4|72642|72632|72642.2|72632.2|72624.2|72614.2|580
1712927400000|2024-04-12 13:10:00|72642.1|72632.1|72634.7|72624.7|72643.6|72633.6|72630.7|72617.2|542
1712927700000|2024-04-12 13:15:00|72634.6|72624.6|72644|72634|72651.7|72641.7|72631.2|72616.3|561
1712928000000|2024-04-12 13:20:00|72643.8|72633.8|72653|72633|72654.1|72638.7|72630.5|72615.5|549
1712928300000|2024-04-12 13:25:00|72653.1|72633.1|72645|72635|72661.5|72648|72644.1|72631.9|494
1712928600000|2024-04-12 13:30:00|72644.8|72634.8|72655.6|72645.6|72657.9|72647.9|72644.7|72634.7|523
1712928900000|2024-04-12 13:35:00|72655.7|72645.7|72667.9|72657.9|72673.7|72663.7|72655.2|72645.2|511
1712929200000|2024-04-12 13:40:00|72668|72658|72655.9|72645.9|72669.2|72659.2|72653.9|72639.9|484
1712929500000|2024-04-12 13:45:00|72656|72646|72672.6|72662.6|72678.4|72668.4|72652.3|72642.3|576
1712929800000|2024-04-12 13:50:00|72672.7|72662.7|72681.5|72661.5|72695.3|72677.2|72669.2|72659.2|587
1712930100000|2024-04-12 13:55:00|72682.3|72662.3|72671.9|72651.9|72686.7|72668|72670.8|72650.8|497
1712930400000|2024-04-12 14:00:00|72674.2|72654.2|72683|72663|72683.7|72663.7|72663.6|72643.6|673
1712930700000|2024-04-12 14:05:00|72682.9|72662.9|72692.5|72672.5|72699.9|72681.9|72675.4|72655.4|643
1712931000000|2024-04-12 14:10:00|72692.6|72672.6|72671.7|72661.7|72693.4|72677.6|72671.4|72656.9|573
1712931300000|2024-04-12 14:15:00|72672|72662|72677.7|72667.7|72677.7|72667.7|72663.7|72653.7|562
1712931600000|2024-04-12 14:20:00|72677.6|72667.6|72676.5|72666.5|72681.9|72669.6|72669.9|72659.9|528
1712931900000|2024-04-12 14:25:00|72677|72667|72682.1|72672.1|72693|72675.5|72675.2|72665.2|541
1712932200000|2024-04-12 14:30:00|72682.5|72672.5|72679.6|72669.6|72686.5|72673.4|72673.3|72660.1|518
1712932500000|2024-04-12 14:35:00|72679.5|72669.5|72682.7|72672.7|72690.9|72673.3|72677|72663.2|487
1712932800000|2024-04-12 14:40:00|72682.8|72672.8|72688.7|72678.7|72692.2|72682.2|72678.8|72665|445
1712933100000|2024-04-12 14:45:00|72688.6|72678.6|72690.3|72680.3|72698.4|72684.5|72686.6|72675.2|441
1712933400000|2024-04-12 14:50:00|72690.4|72680.4|72669|72659|72690.4|72680.4|72667|72657|491
1712933700000|2024-04-12 14:55:00|72669.1|72659.1|72670.9|72660.9|72672.5|72662.5|72664.3|72654.3|472
1712934000000|2024-04-12 15:00:00|72671|72661|72663.9|72653.9|72675.3|72665.3|72663.8|72653.8|574
1712934300000|2024-04-12 15:05:00|72664|72654|72680.9|72670.9|72685.7|72675.7|72663.9|72653.9|566
1712934600000|2024-04-12 15:10:00|72680.6|72670.6|72692.1|72672.1|72692.2|72676|72678.8|72665|535
1712934900000|2024-04-12 15:15:00|72692.2|72672.2|72688.8|72678.8|72693.8|72681.8|72683.9|72672.1|502
1712935200000|2024-04-12 15:20:00|72688.9|72678.9|72690.4|72680.4|72692.7|72682.7|72682.9|72672.9|492
1712935500000|2024-04-12 15:25:00|72690.3|72680.3|72684.4|72674.4|72697|72682.1|72682.2|72670.5|489
1712935800000|2024-04-12 15:30:00|72683.7|72673.7|72677.6|72667.6|72691.2|72676.3|72674.8|72661.3|561
1712936100000|2024-04-12 15:35:00|72677.5|72667.5|72675.9|72665.9|72685.3|72671.9|72669.2|72655.1|638
1712936400000|2024-04-12 15:40:00|72675.8|72665.8|72674|72664|72687.8|72677.8|72671.4|72660.9|581
1712936700000|2024-04-12 15:45:00|72674.4|72664.4|72672.3|72662.3|72676.9|72666.9|72671.2|72661.2|345
1712937000000|2024-04-12 15:50:00|72672.4|72662.4|72674.8|72664.8|72678.8|72668.8|72672.2|72662.2|423
1712937300000|2024-04-12 15:55:00|72675.1|72665.1|72676.2|72666.2|72677.8|72667.8|72672.4|72662.4|352
1712937600000|2024-04-12 16:00:00|72676.5|72666.5|72685.1|72665.1|72685.4|72670.2|72671.5|72657.7|306
1712937900000|2024-04-12 16:05:00|72685.2|72665.2|72677.5|72667.5|72686|72669.4|72670.2|72655.9|367
1712938200000|2024-04-12 16:10:00|72677.2|72667.2|72668.3|72658.3|72681.9|72671.9|72665.6|72649.5|472
1712938500000|2024-04-12 16:15:00|72668.1|72658.1|72664.7|72654.7|72673.6|72663.6|72663.2|72653.2|451
1712938800000|2024-04-12 16:20:00|72664.6|72654.6|72671.6|72661.6|72676.1|72666.1|72663.9|72653.9|439
1712939100000|2024-04-12 16:25:00|72671.7|72661.7|72678.6|72658.6|72687.7|72668.2|72666.7|72653.6|492
1712939400000|2024-04-12 16:30:00|72678.4|72658.4|72680.4|72660.4|72682.5|72667.8|72669.6|72653.2|515
1712939700000|2024-04-12 16:35:00|72679.8|72659.8|72684.2|72664.2|72687.5|72672.3|72667.5|72654.1|443
1712940000000|2024-04-12 16:40:00|72679.1|72669.1|72679.8|72669.8|72683.7|72673.7|72677.3|72667.3|455
1712940300000|2024-04-12 16:45:00|72679.9|72669.9|72687.2|72677.2|72688.3|72678.3|72679.2|72669.2|432
1712940600000|2024-04-12 16:50:00|72687.1|72677.1|72677.2|72667.2|72687.1|72677.1|72673.7|72663.7|448
1712940900000|2024-04-12 16:55:00|72677.1|72667.1|72684.5|72674.5|72684.5|72674.5|72676.4|72666.4|302
1712941200000|2024-04-12 17:00:00|72684.3|72674.3|72681.9|72671.9|72684.3|72674.3|72681.3|72671.3|313
1712941500000|2024-04-12 17:05:00|72681.8|72671.8|72691.7|72681.7|72693.3|72683.3|72681.7|72671.7|365
1712941800000|2024-04-12 17:10:00|72691.6|72681.6|72687.9|72677.9|72693.7|72683.7|72686.4|72676.4|339
1712942100000|2024-04-12 17:15:00|72687.8|72677.8|72689.1|72679.1|72691.1|72681.1|72682.9|72672.9|302
1712942400000|2024-04-12 17:20:00|72688.9|72678.9|72690.1|72670.1|72693|72679|72687.2|72667.4|249
1712942700000|2024-04-12 17:25:00|72690|72670|72687.4|72667.4|72691.3|72672|72680|72663.7|347
1712943000000|2024-04-12 17:30:00|72687.3|72667.3|72693.4|72673.4|72693.7|72673.7|72685.4|72665.4|307
1712943300000|2024-04-12 17:35:00|72693.6|72673.6|72691.7|72671.7|72696.3|72676.3|72688.9|72668.9|385
1712943600000|2024-04-12 17:40:00|72691.9|72671.9|72691.4|72671.4|72692.1|72674.1|72684.1|72668.1|413
1712943900000|2024-04-12 17:45:00|72691.3|72671.3|72684.6|72664.6|72692.2|72674|72676.1|72660.5|335
1712944200000|2024-04-12 17:50:00|72684.5|72664.5|72681.1|72671.1|72688|72671.1|72681.1|72662.4|341
1712944500000|2024-04-12 17:55:00|72680.5|72670.5|72677.2|72667.2|72684.8|72671.1|72673.6|72657.8|360
1712944800000|2024-04-12 18:00:00|72682.9|72662.9|72676|72666|72685.3|72669.8|72673.8|72662.9|356
1712945100000|2024-04-12 18:05:00|72676.1|72666.1|72675.9|72655.9|72677.1|72666.8|72669|72655.5|298
1712945400000|2024-04-12 18:10:00|72676|72656|72672.8|72662.8|72676|72662.8|72666.9|72655.9|177
1712945700000|2024-04-12 18:15:00|72673.1|72663.1|72676.1|72666.1|72676.8|72666.8|72671.2|72661.2|281
1712946000000|2024-04-12 18:20:00|72681.5|72661.5|72677.7|72667.7|72682.6|72668|72675.8|72658.5|279
1712946300000|2024-04-12 18:25:00|72677.8|72667.8|72686.3|72666.3|72687.6|72671.7|72677.4|72662.9|331
1712946600000|2024-04-12 18:30:00|72686.4|72666.4|72678.5|72658.5|72686.8|72666.8|72677.9|72657.9|250
1712946900000|2024-04-12 18:35:00|72678.4|72658.4|72678.5|72658.5|72678.9|72658.9|72677.8|72657.8|268
1712947200000|2024-04-12 18:40:00|72678.6|72658.6|72679.3|72659.3|72679.6|72659.6|72678.2|72658.2|286
1712947500000|2024-04-12 18:45:00|72679.2|72659.2|72685.2|72665.2|72685.3|72665.3|72678.7|72658.7|292
1712947800000|2024-04-12 18:50:00|72685.5|72665.5|72688.3|72668.3|72689.8|72669.8|72685.5|72665.5|154
1712948100000|2024-04-12 18:55:00|72688.4|72668.4|72690.1|72670.1|72690.1|72670.1|72686.4|72666.4|256
1712948400000|2024-04-12 19:00:00|72690.2|72670.2|72685.3|72675.3|72693.8|72678.7|72684.9|72669.9|262
1712948700000|2024-04-12 19:05:00|72685.2|72675.2|72685.3|72675.3|72686.4|72676.4|72684.4|72674.4|179
1712949000000|2024-04-12 19:10:00|72685.4|72675.4|72687.4|72677.4|72687.4|72677.4|72684|72674|134
1712949300000|2024-04-12 19:15:00|72687.5|72677.5|72689.1|72669.1|72689.2|72678.1|72683|72668.2|224
1712949600000|2024-04-12 19:20:00|72689.2|72669.2|72686.9|72666.9|72689.5|72669.5|72686.6|72666.6|234
1712949900000|2024-04-12 19:25:00|72685.8|72665.8|72686|72666|72688.5|72668.5|72675.3|72655.3|312
1712950200000|2024-04-12 19:30:00|72685.9|72665.9|72686.6|72666.6|72687|72667|72681.2|72661.2|244
1712950500000|2024-04-12 19:35:00|72686.7|72666.7|72689.2|72669.2|72689.4|72669.4|72686|72666|131
1712950800000|2024-04-12 19:40:00|72688.9|72668.9|72693.2|72673.2|72693.4|72673.4|72688.1|72668.1|228
1712951100000|2024-04-12 19:45:00|72693.1|72673.1|72694.4|72674.4|72696|72676|72692.3|72672.3|219
1712951400000|2024-04-12 19:50:00|72694.3|72674.3|72695.6|72675.6|72697.6|72677.6|72692|72672|179
1712951700000|2024-04-12 19:55:00|72695.4|72675.4|72695.3|72675.3|72696.3|72676.3|72694.2|72674.2|347
1712952000000|2024-04-12 20:00:00|72695.5|72675.5|72696.1|72676.1|72696.5|72676.5|72695.4|72675.4|285
1712952300000|2024-04-12 20:05:00|72696|72676|72693.8|72673.8|72696.3|72676.3|72692.7|72672.7|226
1712952600000|2024-04-12 20:10:00|72693.7|72673.7|72693.8|72673.8|72695.7|72675.7|72691.5|72671.5|189
1712952900000|2024-04-12 20:15:00|72693.9|72673.9|72692.6|72672.6|72694.9|72674.9|72692|72672|181
1712953200000|2024-04-12 20:20:00|72692.1|72672.1|72694.6|72674.6|72695|72675|72692.1|72672.1|231
1712953500000|2024-04-12 20:25:00|72694.7|72674.7|72694.2|72674.2|72695.3|72675.3|72693.9|72673.9|278
1712953800000|2024-04-12 20:30:00|72694|72674|72693.1|72673.1|72694.9|72674.9|72692.2|72672.2|274
1712954100000|2024-04-12 20:35:00|72693.2|72673.2|72693|72673|72693.4|72673.4|72692.8|72672.8|313
1712954400000|2024-04-12 20:40:00|72692.9|72672.9|72687.6|72667.6|72693|72673|72686.8|72666.8|523
1712954700000|2024-04-12 20:45:00|72688.1|72668.1|72683.8|72663.8|72688.5|72668.5|72681.2|72661.2|812
1712955000000|2024-04-12 20:50:00|72683.5|72663.5|72681.2|72661.2|72684.3|72664.3|72680.5|72660.5|543
1712955300000|2024-04-12 20:55:00|72681.6|72661.6|72680.7|72660.7|72687.2|72667.2|72679.9|72659.9|292
1713124800000|2024-04-14 20:00:00|72677.5|72655.5|72671.4|72649.4|72677.5|72655.5|72668.7|72646.7|5
1713125100000|2024-04-14 20:05:00|72677.5|72655.5|72677.4|72655.4|72698.3|72655.5|72677.4|72572.3|3
1713125700000|2024-04-14 20:15:00|72703|72598|72677.4|72655.4|72703|72655.4|72677.4|72598|4
1713126000000|2024-04-14 20:20:00|72677.3|72655.3|72678|72656|72678|72656|72677.3|72655.3|4
1713126300000|2024-04-14 20:25:00|72677.9|72655.9|72677.9|72655.9|72678|72656|72677.9|72655.9|3
1713126600000|2024-04-14 20:30:00|72678|72656|72678|72656|72678|72656|72678|72656|1
1713126900000|2024-04-14 20:35:00|72677.9|72655.9|72681.6|72659.6|72681.6|72659.6|72677.8|72655.8|3
1713127200000|2024-04-14 20:40:00|72677.8|72655.8|72677.8|72655.8|72677.8|72655.8|72677.8|72655.8|1
1713127500000|2024-04-14 20:45:00|72683.5|72661.5|72708|72589|72711.5|72661.5|72676.8|72585.5|6
1713127800000|2024-04-14 20:50:00|72676.8|72656.8|72698.3|72579.3|72708|72656.8|72676.8|72579.3|3
1713128100000|2024-04-14 20:55:00|72682.6|72662.6|72685|72649|72715.1|72662.6|72676.7|72627.8|10
1713128400000|2024-04-14 21:00:00|72687.5|72654.1|72687.4|72651.2|72697.5|72654.1|72684.9|72642.7|18
1713128700000|2024-04-14 21:05:00|72684.9|72648.8|72703.5|72637.5|72709.2|72655|72684.9|72632.5|22
1713129000000|2024-04-14 21:10:00|72709.2|72632.5|72707.8|72634.6|72709.2|72640.1|72701.9|72632.5|26
1713129300000|2024-04-14 21:15:00|72688.6|72652.5|72697.9|72643.9|72707.5|72652.5|72688.6|72634.1|45
1713129600000|2024-04-14 21:20:00|72702.9|72639.4|72707.4|72634.1|72707.4|72651.8|72688.1|72634.1|22
1713129900000|2024-04-14 21:25:00|72701.4|72639.4|72699.2|72643.3|72707.5|72644.1|72697.9|72633.9|27
1713130200000|2024-04-14 21:30:00|72697.9|72643.9|72702.9|72639.3|72702.9|72652.8|72688.1|72639.2|29
1713130500000|2024-04-14 21:35:00|72697.9|72643.8|72688.4|72652.7|72707.5|72652.8|72688.1|72633.9|26
1713130800000|2024-04-14 21:40:00|72695.4|72646.3|72695.5|72646.3|72702.9|72652.8|72688.2|72639.1|27
1713131100000|2024-04-14 21:45:00|72702.9|72639.3|72688.5|72652.7|72702.9|72652.8|72688.2|72639.3|23
1713131400000|2024-04-14 21:50:00|72688.2|72651.2|72692.9|72647.6|72692.9|72652.8|72688.2|72647.6|31
1713131700000|2024-04-14 21:55:00|72688.2|72651.1|72688.1|72651.7|72704.3|72651.7|72688.1|72637.7|20
1713132000000|2024-04-14 22:00:00|72701.5|72639.4|72706.2|72634|72706.9|72647.9|72692.7|72634|92
1713132300000|2024-04-14 22:05:00|72702|72639.2|72680.4|72648.9|72706.3|72654.4|72674.4|72633.2|75
1713132600000|2024-04-14 22:10:00|72680.3|72649|72675|72655|72682.2|72655.7|72674.3|72648.5|55
1713132900000|2024-04-14 22:15:00|72675.1|72655.1|72670|72650|72675.1|72655.1|72669.7|72649.7|121
1713133200000|2024-04-14 22:20:00|72670.3|72650.3|72670.7|72650.7|72671.1|72651.1|72669.2|72649.2|120
1713133500000|2024-04-14 22:25:00|72667.7|72647.7|72668.8|72648.8|72671.3|72651.3|72667.7|72647.7|87
1713133800000|2024-04-14 22:30:00|72668.7|72648.7|72650|72630|72669.6|72649.6|72649.3|72629.3|190
1713134100000|2024-04-14 22:35:00|72649.8|72629.8|72654.8|72634.8|72655.5|72635.5|72648.3|72628.3|190
1713134400000|2024-04-14 22:40:00|72654.2|72634.2|72652.9|72632.9|72654.8|72634.8|72652.2|72632.2|167
1713134700000|2024-04-14 22:45:00|72653.5|72633.5|72649.1|72629.1|72654.2|72634.2|72647.7|72627.7|198
1713135000000|2024-04-14 22:50:00|72649.2|72629.2|72651|72631|72651.9|72631.9|72648.7|72628.7|489
1713135300000|2024-04-14 22:55:00|72651.3|72631.3|72649.6|72629.6|72651.7|72631.7|72648.3|72628.3|102
1713135600000|2024-04-14 23:00:00|72649.5|72629.5|72650.1|72630.1|72651.6|72631.6|72649.4|72629.4|70
1713135900000|2024-04-14 23:05:00|72649.9|72629.9|72650|72630|72650.7|72630.7|72649.4|72629.4|98
1713136200000|2024-04-14 23:10:00|72650.2|72630.2|72646.7|72626.7|72651.2|72631.2|72643.6|72623.6|246
1713136500000|2024-04-14 23:15:00|72647|72627|72648.4|72628.4|72649.5|72629.5|72642.5|72622.5|267
1713136800000|2024-04-14 23:20:00|72648.5|72628.5|72650.1|72630.1|72651.6|72631.6|72643.5|72623.5|147
1713137100000|2024-04-14 23:25:00|72650.2|72630.2|72652|72632|72653.5|72633.5|72650.2|72630.2|126
1713137400000|2024-04-14 23:30:00|72651.9|72631.9|72646|72626|72652|72632|72644.3|72624.3|168
1713137700000|2024-04-14 23:35:00|72646.1|72626.1|72643.8|72623.8|72646.1|72626.1|72643.2|72623.2|102
1713138000000|2024-04-14 23:40:00|72643.7|72623.7|72643.3|72623.3|72646.5|72626.5|72643.1|72623.1|153
1713138300000|2024-04-14 23:45:00|72643|72623|72639.2|72619.2|72645.5|72625.5|72637.3|72617.3|382
1713138600000|2024-04-14 23:50:00|72639.1|72619.1|72647.9|72627.9|72649.8|72629.8|72639.1|72619.1|538
1713138900000|2024-04-14 23:55:00|72648.3|72628.3|72654.3|72634.3|72660.5|72640.5|72647|72627|836
1713139200000|2024-04-15 00:00:00|72654.4|72634.4|72656.4|72636.4|72657.9|72637.9|72650.3|72630.3|649
1713139500000|2024-04-15 00:05:00|72656.2|72636.2|72647.3|72627.3|72656.8|72636.8|72646.2|72626.2|476
1713139800000|2024-04-15 00:10:00|72647.4|72627.4|72651|72631|72654.2|72634.2|72644.7|72624.7|365
1713140100000|2024-04-15 00:15:00|72651.1|72631.1|72668.9|72648.9|72669.1|72649.1|72651.1|72631.1|524
1713140400000|2024-04-15 00:20:00|72668.7|72648.7|72662|72642|72668.7|72648.7|72660.9|72640.9|419
1713140700000|2024-04-15 00:25:00|72660.8|72640.8|72654.9|72634.9|72660.8|72640.8|72654.4|72634.4|325
1713141000000|2024-04-15 00:30:00|72653.8|72633.8|72651.7|72631.7|72661.9|72641.9|72645.9|72625.9|590
1713141300000|2024-04-15 00:35:00|72652|72632|72644.8|72624.8|72653.5|72633.5|72641.8|72621.8|547
1713141600000|2024-04-15 00:40:00|72644.9|72624.9|72642.8|72622.8|72645.8|72625.8|72638.6|72618.6|354
1713141900000|2024-04-15 00:45:00|72642.7|72622.7|72636.1|72626.1|72645.1|72629.8|72634.5|72620.3|378
1713142200000|2024-04-15 00:50:00|72636.4|72626.4|72636.5|72626.5|72643.8|72628.6|72636|72620.8|351
1713142500000|2024-04-15 00:55:00|72635.5|72625.5|72645.4|72635.4|72651|72641|72635.5|72619.4|494
1713142800000|2024-04-15 01:00:00|72645.5|72635.5|72645.5|72635.5|72653.6|72639.2|72636.3|72617.8|627
1713143100000|2024-04-15 01:05:00|72645.2|72635.2|72657.7|72637.7|72667.6|72652.3|72644.7|72630.8|605
1713143400000|2024-04-15 01:10:00|72657.4|72637.4|72664.3|72644.3|72668.3|72648.3|72650.8|72632.3|470
1713143700000|2024-04-15 01:15:00|72663.9|72643.9|72642.2|72622.2|72667.8|72647.8|72639.1|72619.1|509
1713144000000|2024-04-15 01:20:00|72642.1|72622.1|72649.8|72629.8|72649.9|72635.4|72634.3|72618.9|512
1713144300000|2024-04-15 01:25:00|72649.5|72629.5|72636.1|72616.1|72649.5|72634.3|72632.1|72612.1|429
1713144600000|2024-04-15 01:30:00|72636.2|72616.2|72631.9|72611.9|72643.4|72628.2|72624.4|72604.4|546
1713144900000|2024-04-15 01:35:00|72631.8|72611.8|72629.3|72609.3|72635.4|72618.7|72618|72606.1|493
1713145200000|2024-04-15 01:40:00|72629.4|72609.4|72622.1|72612.1|72632.7|72614.2|72615|72600.2|458
1713145500000|2024-04-15 01:45:00|72622|72612|72626.6|72616.6|72633.8|72618.9|72620.4|72607|377
1713145800000|2024-04-15 01:50:00|72626.7|72616.7|72617.9|72597.9|72627.5|72616.9|72615.5|72595.7|490
1713146100000|2024-04-15 01:55:00|72618|72598|72606.5|72596.5|72618.1|72598.1|72596.8|72583.3|449
1713146400000|2024-04-15 02:00:00|72606.7|72596.7|72591.7|72581.7|72609.7|72599.7|72588.5|72574.7|518
1713146700000|2024-04-15 02:05:00|72591.5|72581.5|72588.4|72578.4|72594.6|72583.1|72586.8|72569.3|493
1713147000000|2024-04-15 02:10:00|72588.5|72578.5|72582.6|72572.6|72595.1|72579.7|72581.5|72571.5|379
1713147300000|2024-04-15 02:15:00|72582.7|72572.7|72581.7|72571.7|72590.7|72574.8|72579.7|72560.5|405
1713147600000|2024-04-15 02:20:00|72581.4|72571.4|72593|72583|72598.2|72583.7|72581.1|72571.1|335
1713147900000|2024-04-15 02:25:00|72592.9|72582.9|72596.2|72586.2|72605.6|72588.4|72592.5|72578|362
1713148200000|2024-04-15 02:30:00|72596.1|72586.1|72602.6|72592.6|72607.1|72593|72595.7|72582|374
1713148500000|2024-04-15 02:35:00|72603.1|72593.1|72606|72596|72606.2|72596.2|72603.1|72593.1|250
1713148800000|2024-04-15 02:40:00|72606.1|72596.1|72613.8|72603.8|72617.1|72607.1|72605.5|72595.5|393
1713149100000|2024-04-15 02:45:00|72613.7|72603.7|72599.8|72589.8|72613.9|72603.9|72599.1|72589.1|362
1713149400000|2024-04-15 02:50:00|72599.7|72589.7|72609.4|72599.4|72611.3|72601.3|72598.7|72588.7|366
1713149700000|2024-04-15 02:55:00|72609.5|72599.5|72613|72603|72614.4|72604.4|72607|72597|312
1713150000000|2024-04-15 03:00:00|72612.3|72602.3|72610.7|72600.7|72616.4|72606.4|72609.3|72599.3|358
1713150300000|2024-04-15 03:05:00|72610.6|72600.6|72604.8|72594.8|72615.8|72605.8|72603.5|72593.5|338
1713150600000|2024-04-15 03:10:00|72604.7|72594.7|72594|72584|72605|72595|72593.6|72579.2|308
1713150900000|2024-04-15 03:15:00|72594.1|72584.1|72592.9|72582.9|72595.2|72585.2|72592.8|72582.8|210
1713151200000|2024-04-15 03:20:00|72593|72583|72588.6|72578.6|72594.8|72584.8|72586.1|72576.1|257
1713151500000|2024-04-15 03:25:00|72588.5|72578.5|72586.3|72576.3|72598.1|72588.1|72586.2|72576.2|323
1713151800000|2024-04-15 03:30:00|72586.2|72576.2|72592.6|72582.6|72597.4|72587.4|72586.1|72576.1|284
1713152100000|2024-04-15 03:35:00|72592.5|72582.5|72589.5|72579.5|72593.7|72583.7|72585.6|72575.6|340
1713152400000|2024-04-15 03:40:00|72589.4|72579.4|72584.6|72574.6|72589.7|72579.7|72584.4|72574.4|255
1713152700000|2024-04-15 03:45:00|72584.5|72574.5|72577.9|72567.9|72584.7|72574.7|72571.7|72561|281
1713153000000|2024-04-15 03:50:00|72578|72568|72582.2|72572.2|72582.9|72572.9|72577.5|72567.5|213
1713153300000|2024-04-15 03:55:00|72582.3|72572.3|72587.2|72577.2|72588.1|72578.1|72581.3|72571.3|172
1713153600000|2024-04-15 04:00:00|72592.3|72572.3|72587.4|72577.4|72594.3|72582|72587.4|72571.5|248
1713153900000|2024-04-15 04:05:00|72587.5|72577.5|72591.7|72581.7|72591.8|72581.8|72587.5|72577.5|192
1713154200000|2024-04-15 04:10:00|72591.8|72581.8|72596.1|72586.1|72600.3|72588.7|72591.7|72577.4|248
1713154500000|2024-04-15 04:15:00|72596|72586|72596.5|72586.5|72597.2|72587.2|72595.3|72585.3|168
1713154800000|2024-04-15 04:20:00|72596.6|72586.6|72598.9|72588.9|72600.4|72590.4|72596.4|72586.4|136
1713155100000|2024-04-15 04:25:00|72598.8|72588.8|72599.2|72589.2|72600.4|72590.4|72597.9|72587.9|150
1713155400000|2024-04-15 04:30:00|72599.3|72589.3|72598.2|72588.2|72599.4|72589.4|72597.4|72587.4|135
1713155700000|2024-04-15 04:35:00|72598.1|72588.1|72597.1|72587.1|72599.2|72589.2|72595.2|72585.2|146
1713156000000|2024-04-15 04:40:00|72597|72587|72596.3|72586.3|72597.8|72587.8|72595.3|72585.3|168
1713156300000|2024-04-15 04:45:00|72596.2|72586.2|72597.9|72587.9|72598.1|72588.1|72592.3|72582.3|146
1713156600000|2024-04-15 04:50:00|72598|72588|72593.2|72583.2|72598.1|72588.1|72591.1|72581.1|171
1713156900000|2024-04-15 04:55:00|72593.1|72583.1|72589.7|72579.7|72593.7|72583.7|72589.4|72579.4|198
1713157200000|2024-04-15 05:00:00|72589.9|72579.9|72588.3|72578.3|72591.8|72581.8|72586.3|72576.3|328
1713157500000|2024-04-15 05:05:00|72588.2|72578.2|72589.3|72579.3|72594.7|72584.7|72588.1|72578.1|258
1713157800000|2024-04-15 05:10:00|72589|72579|72590.1|72580.1|72591.2|72581.2|72588.1|72578.1|188
1713158100000|2024-04-15 05:15:00|72590.2|72580.2|72595|72585|72595.1|72585.1|72589.6|72579.6|220
1713158400000|2024-04-15 05:20:00|72595.1|72585.1|72594.4|72584.4|72598.7|72588.7|72593.4|72583.4|229
1713158700000|2024-04-15 05:25:00|72594.3|72584.3|72590.8|72580.8|72595.3|72585.3|72588.2|72578.2|234
1713159000000|2024-04-15 05:30:00|72590.7|72580.7|72589.2|72579.2|72593.3|72583.3|72589.2|72579.2|236
1713159300000|2024-04-15 05:35:00|72589.3|72579.3|72589.7|72579.7|72592.7|72582.7|72584.3|72574.3|352
1713159600000|2024-04-15 05:40:00|72589.6|72579.6|72583.2|72573.2|72591|72581|72579.4|72569.4|331
1713159900000|2024-04-15 05:45:00|72583.3|72573.3|72580.3|72570.3|72583.8|72573.8|72575.8|72565.8|277
1713160200000|2024-04-15 05:50:00|72580.4|72570.4|72588.2|72578.2|72588.6|72578.6|72579.5|72569.5|239
1713160500000|2024-04-15 05:55:00|72588.1|72578.1|72586.5|72576.5|72589.3|72579.3|72583.7|72573.7|362
1713160800000|2024-04-15 06:00:00|72587|72577|72595.7|72585.7|72598.7|72588.7|72586.8|72576.8|417
1713161100000|2024-04-15 06:05:00|72595.9|72585.9|72602|72592|72607.3|72597.3|72595.9|72585.9|476
1713161400000|2024-04-15 06:10:00|72602.6|72592.6|72601|72591|72603|72593|72597.2|72587.2|333
1713161700000|2024-04-15 06:15:00|72601.2|72591.2|72599.9|72589.9|72602.8|72592.8|72597.1|72587.1|302
1713162000000|2024-04-15 06:20:00|72600|72590|72602.4|72592.4|72604.4|72594.4|72599.7|72589.7|338
1713162300000|2024-04-15 06:25:00|72602.3|72592.3|72598.3|72588.3|72603.3|72593|72596.7|72583.1|382
1713162600000|2024-04-15 06:30:00|72597.9|72587.9|72591.8|72581.8|72599.9|72589.9|72591.8|72581.8|326
1713162900000|2024-04-15 06:35:00|72591.7|72581.7|72591|72581|72593.2|72583.2|72586.8|72576.8|301
1713163200000|2024-04-15 06:40:00|72590.9|72580.9|72592|72582|72594|72584|72590|72580|295
1713163500000|2024-04-15 06:45:00|72592.1|72582.1|72595.5|72585.5|72597.3|72587.3|72591.9|72581.9|309
1713163800000|2024-04-15 06:50:00|72595.7|72585.7|72600|72590|72602.2|72592.2|72595.7|72585.7|336
1713164100000|2024-04-15 06:55:00|72599.9|72589.9|72603.4|72583.4|72603.6|72593.5|72597.4|72582.8|435
1713164400000|2024-04-15 07:00:00|72603.3|72583.3|72595.9|72585.9|72604.4|72593.5|72594.1|72579.5|415
1713164700000|2024-04-15 07:05:00|72596|72586|72586.4|72576.4|72596.3|72586.3|72583.4|72573.4|359
1713165000000|2024-04-15 07:10:00|72586.5|72576.5|72581.1|72571.1|72586.5|72576.5|72578.4|72568.4|438
1713165300000|2024-04-15 07:15:00|72581.2|72571.2|72578.2|72568.2|72583.6|72573.6|72576.2|72566.2|291
1713165600000|2024-04-15 07:20:00|72578.3|72568.3|72597.4|72577.4|72597.8|72581.3|72575.9|72565.9|308
1713165900000|2024-04-15 07:25:00|72598.3|72578.3|72592.4|72582.4|72599.7|72584.8|72588.5|72577.5|349
1713166200000|2024-04-15 07:30:00|72592.6|72582.6|72590.2|72580.2|72595.7|72585.7|72589.5|72579.5|362
1713166500000|2024-04-15 07:35:00|72591.4|72581.4|72594.1|72584.1|72595.4|72585.4|72589|72579|354
1713166800000|2024-04-15 07:40:00|72594|72584|72594.5|72584.5|72595|72585|72590.9|72580.9|271
1713167100000|2024-04-15 07:45:00|72594.6|72584.6|72599.9|72589.9|72601|72591|72594.4|72584.4|331
1713167400000|2024-04-15 07:50:00|72600|72590|72593.6|72583.6|72600.3|72590.3|72593|72583|246
1713167700000|2024-04-15 07:55:00|72593.7|72583.7|72593.6|72583.6|72594.6|72584.6|72591.5|72581.5|335
1713168000000|2024-04-15 08:00:00|72593.8|72583.8|72592.3|72582.3|72595.2|72585.2|72591.4|72581.4|405
1713168300000|2024-04-15 08:05:00|72592.4|72582.4|72592.4|72582.4|72593.6|72583.6|72590.3|72580.3|299
1713168600000|2024-04-15 08:10:00|72592.3|72582.3|72580.9|72570.9|72594.7|72584.7|72579.9|72569.9|402
1713168900000|2024-04-15 08:15:00|72581|72571|72582.2|72572.2|72584.6|72572.3|72574.9|72564.2|369
1713169200000|2024-04-15 08:20:00|72582.1|72572.1|72590.3|72580.3|72590.3|72580.3|72581.3|72571.3|337
1713169500000|2024-04-15 08:25:00|72590.4|72580.4|72591.1|72581.1|72591.5|72581.5|72587.8|72577.8|241
1713169800000|2024-04-15 08:30:00|72591|72581|72584.7|72574.7|72596.7|72583.7|72584.7|72574.7|318
1713170100000|2024-04-15 08:35:00|72584.8|72574.8|72575.8|72565.8|72585.2|72575.2|72571.2|72561.2|421
1713170400000|2024-04-15 08:40:00|72575.6|72565.6|72574|72564|72577.6|72567.6|72573.7|72563.7|307
1713170700000|2024-04-15 08:45:00|72574.1|72564.1|72570.6|72560.6|72574.1|72564.1|72566|72556|329
1713171000000|2024-04-15 08:50:00|72570.5|72560.5|72569.1|72559.1|72573.8|72563.8|72567.9|72557.9|305
1713171300000|2024-04-15 08:55:00|72569.2|72559.2|72569.8|72559.8|72576.6|72563.6|72568.9|72555.5|263
1713171600000|2024-04-15 09:00:00|72569.7|72559.7|72560.8|72550.8|72569.7|72559.7|72560.7|72550.7|298
1713171900000|2024-04-15 09:05:00|72560.7|72550.7|72557.1|72547.1|72561.6|72551.6|72553.9|72543.9|256
1713172200000|2024-04-15 09:10:00|72557|72547|72562.4|72552.4|72562.5|72552.5|72553.2|72543.2|290
1713172500000|2024-04-15 09:15:00|72562.3|72552.3|72556.4|72546.4|72566.8|72556.8|72556.4|72546.4|299
1713172800000|2024-04-15 09:20:00|72556.8|72546.8|72560.6|72550.6|72561.9|72551.9|72555.1|72545.1|276
1713173100000|2024-04-15 09:25:00|72560.5|72550.5|72560.5|72550.5|72562.5|72552.5|72558.5|72548.5|275
1713173400000|2024-04-15 09:30:00|72560.3|72550.3|72559.9|72549.9|72561.7|72551.7|72559.3|72549.3|231
1713173700000|2024-04-15 09:35:00|72560|72550|72568|72558|72568.3|72558.3|72558.4|72548.4|265
1713174000000|2024-04-15 09:40:00|72568.1|72558.1|72576.1|72566.1|72577.7|72567.7|72564.7|72554.7|310
1713174300000|2024-04-15 09:45:00|72576.2|72566.2|72590.3|72570.3|72590.3|72577.1|72575.8|72565.8|314
1713174600000|2024-04-15 09:50:00|72590.2|72570.2|72587.5|72577.5|72594|72579.3|72587.4|72570.2|165
1713174900000|2024-04-15 09:55:00|72587.4|72577.4|72588.5|72578.5|72589.1|72579.1|72587.1|72577.1|180
1713175200000|2024-04-15 10:00:00|72588.6|72578.6|72586.9|72576.9|72590|72580|72584|72574|241
1713175500000|2024-04-15 10:05:00|72586.8|72576.8|72595|72585|72595.2|72585.2|72578.9|72568.9|210
1713175800000|2024-04-15 10:10:00|72595.1|72585.1|72599|72589|72602.2|72592.2|72594.9|72584.9|195
1713176100000|2024-04-15 10:15:00|72598.8|72588.8|72599.1|72589.1|72601|72589.6|72594|72580.3|276
1713176400000|2024-04-15 10:20:00|72599.2|72589.2|72600.5|72590.5|72602.4|72592.4|72597.1|72587.1|246
1713176700000|2024-04-15 10:25:00|72600.6|72590.6|72600.8|72590.8|72602.5|72592.5|72599.7|72589.7|227
1713177000000|2024-04-15 10:30:00|72600.7|72590.7|72603.5|72593.5|72603.5|72593.5|72600.2|72590.2|245
1713177300000|2024-04-15 10:35:00|72603.8|72593.8|72608.5|72598.5|72608.9|72598.9|72603.8|72593.8|251
1713177600000|2024-04-15 10:40:00|72608.4|72598.4|72609.3|72599.3|72610.8|72600.8|72607|72597|233
1713177900000|2024-04-15 10:45:00|72609.4|72599.4|72617.8|72607.8|72619.7|72609.7|72609.4|72599.4|226
1713178200000|2024-04-15 10:50:00|72617.9|72607.9|72613.5|72603.5|72619.3|72609.3|72612|72602|279
1713178500000|2024-04-15 10:55:00|72613.6|72603.6|72615.4|72605.4|72616.2|72606.2|72613.3|72603.3|229
1713178800000|2024-04-15 11:00:00|72615.3|72605.3|72611|72601|72615.3|72605.3|72608.6|72598.6|329
1713179100000|2024-04-15 11:05:00|72611.3|72601.3|72612.1|72602.1|72614.4|72604.4|72609|72599|307
1713179400000|2024-04-15 11:10:00|72612|72602|72606|72596|72612.7|72602.7|72604.5|72594.5|317
1713179700000|2024-04-15 11:15:00|72605.9|72595.9|72605.1|72585.1|72609.7|72597.5|72601|72585.1|433
1713180000000|2024-04-15 11:20:00|72600|72590|72596.6|72586.6|72603.5|72590.8|72590.9|72577|362
1713180300000|2024-04-15 11:25:00|72596.7|72586.7|72603.1|72583.1|72603.9|72590|72591.9|72578.7|458
1713180600000|2024-04-15 11:30:00|72603|72583|72608.6|72598.6|72616.6|72603.3|72596.5|72579.9|360
1713180900000|2024-04-15 11:35:00|72608.4|72598.4|72611.3|72591.3|72618|72602.3|72605.5|72589.3|357
1713181200000|2024-04-15 11:40:00|72611|72591|72606|72586|72611.4|72595.4|72599|72584.2|433
1713181500000|2024-04-15 11:45:00|72605.9|72585.9|72607.7|72597.7|72612.7|72598.8|72600.5|72585.3|397
1713181800000|2024-04-15 11:50:00|72607.8|72597.8|72603.3|72593.3|72613.4|72598.4|72602.5|72591.2|313
1713182100000|2024-04-15 11:55:00|72603.2|72593.2|72593.7|72583.7|72608.5|72593.5|72593.4|72582.3|372
1713182400000|2024-04-15 12:00:00|72593.3|72583.3|72588.1|72578.1|72594.6|72584.6|72587.1|72577.1|532
1713182700000|2024-04-15 12:05:00|72588.2|72578.2|72596|72586|72596.1|72586.1|72587.1|72577.1|482
1713183000000|2024-04-15 12:10:00|72595.9|72585.9|72595.5|72585.5|72597|72587|72592.6|72582.6|441
1713183300000|2024-04-15 12:15:00|72595.7|72585.7|72600.8|72580.8|72600.9|72586.4|72593|72580.7|428
1713183600000|2024-04-15 12:20:00|72600.9|72580.9|72593.7|72583.7|72602.5|72585.7|72592.4|72580.9|410
1713183900000|2024-04-15 12:25:00|72593.8|72583.8|72588|72568|72593.8|72583.8|72578.8|72564.7|386
1713184200000|2024-04-15 12:30:00|72593.4|72562|72625.4|72615.4|72639.1|72619.1|72593.4|72562|803
1713184500000|2024-04-15 12:35:00|72625.3|72615.3|72628.3|72608.3|72632.8|72617.6|72611.2|72599.3|853
1713184800000|2024-04-15 12:40:00|72628.2|72608.2|72605.6|72595.6|72628.4|72608.4|72603.5|72590.4|836
1713185100000|2024-04-15 12:45:00|72606.7|72596.7|72603.6|72593.6|72609.5|72599.5|72601.3|72591.3|665
1713185400000|2024-04-15 12:50:00|72603.7|72593.7|72599.2|72589.2|72608.5|72598.5|72596.6|72586.6|682
1713185700000|2024-04-15 12:55:00|72598.2|72588.2|72593.1|72583.1|72599.8|72589.8|72590.6|72580.6|634
1713186000000|2024-04-15 13:00:00|72592.9|72582.9|72577.1|72567.1|72593.6|72582.9|72568.5|72558.5|662
1713186300000|2024-04-15 13:05:00|72577.3|72567.3|72576.1|72566.1|72585.8|72575.8|72573.1|72561.9|655
1713186600000|2024-04-15 13:10:00|72576|72566|72584.7|72564.7|72592.3|72577.2|72575|72562.9|612
1713186900000|2024-04-15 13:15:00|72584.8|72564.8|72597.8|72577.8|72598.6|72578.6|72583.8|72563.8|562
1713187200000|2024-04-15 13:20:00|72597.9|72577.9|72602.6|72592.6|72609.4|72594.1|72597.4|72577.4|570
1713187500000|2024-04-15 13:25:00|72602.7|72592.7|72608.5|72588.5|72610.4|72595.7|72596.7|72581|561
1713187800000|2024-04-15 13:30:00|72608.8|72588.8|72608.7|72598.7|72613.9|72600.2|72603|72588.5|749
1713188100000|2024-04-15 13:35:00|72608.8|72598.8|72608|72598|72623.4|72608.8|72606.7|72595.7|670
1713188400000|2024-04-15 13:40:00|72607.8|72597.8|72628.7|72608.7|72629.4|72613.8|72606.3|72592.9|655
1713188700000|2024-04-15 13:45:00|72628.6|72608.6|72625.4|72615.4|72629.1|72615.5|72619.6|72606.5|644
1713189000000|2024-04-15 13:50:00|72625.5|72615.5|72633|72613|72633.3|72616.8|72619.3|72607.5|540
1713189300000|2024-04-15 13:55:00|72632.9|72612.9|72612.7|72602.7|72634.3|72619.2|72611.5|72601.5|427
1713189600000|2024-04-15 14:00:00|72612.8|72602.8|72623.1|72613.1|72624|72614|72612.5|72598.8|530
1713189900000|2024-04-15 14:05:00|72623.3|72613.3|72634.8|72624.8|72636.7|72625.7|72620.3|72610.3|584
1713190200000|2024-04-15 14:10:00|72634.9|72624.9|72634.7|72624.7|72641.8|72627.8|72631.6|72618.1|610
1713190500000|2024-04-15 14:15:00|72634.6|72624.6|72635.7|72615.7|72641.8|72627.3|72628.4|72615.2|471
1713190800000|2024-04-15 14:20:00|72635.6|72615.6|72635.2|72625.2|72643|72627.9|72627.5|72611.9|462
1713191100000|2024-04-15 14:25:00|72635.1|72625.1|72639.3|72629.3|72641.1|72631.1|72634.6|72624.6|374
1713191400000|2024-04-15 14:30:00|72639.1|72629.1|72629|72619|72639.2|72629.2|72626.7|72616.7|454
1713191700000|2024-04-15 14:35:00|72629.2|72619.2|72628.8|72608.8|72630|72620|72604.5|72594.5|808
1713192000000|2024-04-15 14:40:00|72629.2|72609.2|72620.4|72610.4|72630.8|72615.3|72614.8|72604.8|730
1713192300000|2024-04-15 14:45:00|72620.3|72610.3|72624.5|72614.5|72633.5|72623.5|72620|72610|602
1713192600000|2024-04-15 14:50:00|72624.4|72614.4|72628.2|72618.2|72629.4|72619.4|72617.7|72607.7|611
1713192900000|2024-04-15 14:55:00|72627.6|72617.6|72625|72615|72627.6|72617.6|72617.7|72607.7|551
1713193200000|2024-04-15 15:00:00|72624.8|72614.8|72620|72610|72627.9|72617.9|72617.6|72607.6|544
1713193500000|2024-04-15 15:05:00|72619.9|72609.9|72610.2|72600.2|72621.1|72611.1|72609.1|72599.1|571
1713193800000|2024-04-15 15:10:00|72610.4|72600.4|72596.4|72586.4|72610.8|72600.8|72596.2|72586.2|532
1713194100000|2024-04-15 15:15:00|72597.1|72587.1|72602|72592|72602.9|72592.9|72589.5|72579.5|566
1713194400000|2024-04-15 15:20:00|72601.9|72591.9|72597.4|72587.4|72604.2|72594.2|72594.1|72584.1|578
1713194700000|2024-04-15 15:25:00|72597.5|72587.5|72581.7|72571.7|72598.6|72588.6|72578.9|72568.9|505
1713195000000|2024-04-15 15:30:00|72581.8|72571.8|72588.7|72578.7|72589|72579|72580.7|72570.7|475
1713195300000|2024-04-15 15:35:00|72588.6|72578.6|72587.6|72577.6|72592.8|72582.8|72583.7|72573.7|570
1713195600000|2024-04-15 15:40:00|72587.7|72577.7|72584.5|72574.5|72587.7|72577.7|72581.9|72571.9|508
1713195900000|2024-04-15 15:45:00|72584.6|72574.6|72585.4|72575.4|72585.7|72575.7|72581.3|72571.3|460
1713196200000|2024-04-15 15:50:00|72585.3|72575.3|72568.9|72558.9|72585.4|72575.4|72568.9|72558.9|418
1713196500000|2024-04-15 15:55:00|72568.8|72558.8|72576.4|72566.4|72577.8|72567.8|72567.8|72557.8|495
1713196800000|2024-04-15 16:00:00|72576.5|72566.5|72568.3|72558.3|72582.4|72572.4|72567.4|72557.4|444
1713197100000|2024-04-15 16:05:00|72568.2|72558.2|72575.5|72565.5|72578.6|72568.6|72567.8|72557.8|398
1713197400000|2024-04-15 16:10:00|72575.6|72565.6|72573.4|72563.4|72588.6|72572.3|72572.4|72562.4|427
1713197700000|2024-04-15 16:15:00|72573.5|72563.5|72589.4|72569.4|72589.4|72569.4|72573.4|72561.1|322
1713198000000|2024-04-15 16:20:00|72589.5|72569.5|72595.9|72575.9|72596.3|72578.4|72585.7|72569.1|414
1713198300000|2024-04-15 16:25:00|72596|72576|72589.6|72579.6|72603.4|72588.1|72585.3|72573.8|453
1713198600000|2024-04-15 16:30:00|72589.7|72579.7|72590.8|72580.8|72598.1|72584|72589.6|72577.2|570
1713198900000|2024-04-15 16:35:00|72590.9|72580.9|72591.3|72581.3|72599.7|72587|72588.5|72574.6|542
1713199200000|2024-04-15 16:40:00|72591.1|72581.1|72595|72585|72597.8|72587.8|72590.3|72580.3|421
1713199500000|2024-04-15 16:45:00|72595.1|72585.1|72601.4|72591.4|72605.5|72591.5|72595|72581.6|460
1713199800000|2024-04-15 16:50:00|72601.8|72591.8|72606.1|72586.1|72613.3|72598.1|72600.3|72584.8|428
1713200100000|2024-04-15 16:55:00|72606|72586|72599.7|72589.7|72612.2|72596.4|72598.1|72586|341
1713200400000|2024-04-15 17:00:00|72599.8|72589.8|72601.3|72591.3|72605.4|72595.4|72597.4|72587.4|418
1713200700000|2024-04-15 17:05:00|72601.2|72591.2|72600.5|72590.5|72601.7|72591.7|72596.3|72586.3|361
1713201000000|2024-04-15 17:10:00|72600.4|72590.4|72604.8|72594.8|72605|72595|72600.4|72590.4|408
1713201300000|2024-04-15 17:15:00|72604.9|72594.9|72611.3|72591.3|72611.6|72595.9|72601.6|72590.6|430
1713201600000|2024-04-15 17:20:00|72611.4|72591.4|72615.1|72595.1|72615.1|72595.1|72609.8|72589.8|413
1713201900000|2024-04-15 17:25:00|72615|72595|72617.1|72597.1|72618.8|72598.8|72613.5|72593.5|440
1713202200000|2024-04-15 17:30:00|72617.2|72597.2|72614.8|72604.8|72622.6|72607.9|72612.2|72596.9|494
1713202500000|2024-04-15 17:35:00|72614.5|72604.5|72608.7|72598.7|72620.8|72605.8|72608.3|72592.5|431
1713202800000|2024-04-15 17:40:00|72608.6|72598.6|72610.6|72600.6|72613.2|72603.2|72604.5|72594.5|426
1713203100000|2024-04-15 17:45:00|72610.7|72600.7|72616.5|72606.5|72621.6|72607.3|72610.3|72599.7|613
1713203400000|2024-04-15 17:50:00|72617.5|72607.5|72612.2|72602.2|72625.9|72610.1|72612.1|72599.1|462
1713203700000|2024-04-15 17:55:00|72612.1|72602.1|72598|72578|72612.2|72602.2|72591.9|72577.8|359
1713204000000|2024-04-15 18:00:00|72598.1|72578.1|72598.7|72588.7|72602.3|72592.3|72592.5|72578.1|461
1713204300000|2024-04-15 18:05:00|72598.6|72588.6|72604.7|72584.7|72605.2|72592.4|72594.3|72584.3|393
1713204600000|2024-04-15 18:10:00|72604.6|72584.6|72604.2|72594.2|72605.6|72594.4|72598.3|72584.6|331
1713204900000|2024-04-15 18:15:00|72604.1|72594.1|72592.4|72572.4|72604.2|72594.2|72589.3|72570.3|411
1713205200000|2024-04-15 18:20:00|72592.3|72572.3|72596.5|72586.5|72596.7|72586.7|72584|72572.1|365
1713205500000|2024-04-15 18:25:00|72596.6|72586.6|72592|72582|72596.6|72586.6|72591.8|72581.8|382
1713205800000|2024-04-15 18:30:00|72592.4|72582.4|72593.2|72583.2|72595.9|72585.9|72592.3|72582.3|392
1713206100000|2024-04-15 18:35:00|72593.4|72583.4|72591|72581|72593.6|72583.6|72586.9|72576.9|347
1713206400000|2024-04-15 18:40:00|72590.9|72580.9|72591.6|72581.6|72592.8|72582.8|72590.1|72580.1|353
1713206700000|2024-04-15 18:45:00|72591.5|72581.5|72590.3|72580.3|72592.7|72582.7|72589.8|72579.8|307
1713207000000|2024-04-15 18:50:00|72590.2|72580.2|72584|72574|72592.9|72582.9|72583.6|72573.6|342
1713207300000|2024-04-15 18:55:00|72584.1|72574.1|72576.4|72556.4|72587.4|72575.5|72576.3|72556.3|453
1713207600000|2024-04-15 19:00:00|72576.3|72556.3|72580.2|72560.2|72580.4|72560.4|72574.6|72554.6|432
1713207900000|2024-04-15 19:05:00|72580.3|72560.3|72575.9|72565.9|72582.6|72570.6|72575.9|72560.3|298
1713208200000|2024-04-15 19:10:00|72576|72566|72582.5|72572.5|72582.6|72572.6|72575.4|72565.4|254
1713208500000|2024-04-15 19:15:00|72582.6|72572.6|72580.7|72570.7|72582.7|72572.7|72578.7|72568.7|303
1713208800000|2024-04-15 19:20:00|72580.6|72570.6|72577.6|72567.6|72582.2|72572.2|72576.1|72566.1|359
1713209100000|2024-04-15 19:25:00|72577.7|72567.7|72577.7|72567.7|72579.1|72569.1|72575.1|72565.1|407
1713209400000|2024-04-15 19:30:00|72577.9|72567.9|72581.3|72561.3|72583.3|72568.1|72577.3|72561.1|343
1713209700000|2024-04-15 19:35:00|72581.4|72561.4|72582.4|72562.4|72585.3|72568.3|72577.5|72561|317
1713210000000|2024-04-15 19:40:00|72582.3|72562.3|72575.4|72565.4|72582.4|72567.2|72573.9|72561.6|312
1713210300000|2024-04-15 19:45:00|72575.3|72565.3|72570.3|72560.3|72576|72566|72569.3|72559.3|395
1713210600000|2024-04-15 19:50:00|72570.4|72560.4|72585.3|72565.3|72585.8|72571|72570.3|72559.3|380
1713210900000|2024-04-15 19:55:00|72585.2|72565.2|72582.6|72572.6|72586.4|72572.6|72579.8|72564.6|297
1713211200000|2024-04-15 20:00:00|72582.7|72572.7|72586|72576|72594.1|72579|72582.7|72567.6|229
1713211500000|2024-04-15 20:05:00|72586.1|72576.1|72588.7|72578.7|72593.9|72578.8|72585.8|72568.7|208
1713211800000|2024-04-15 20:10:00|72593.7|72573.7|72599.9|72579.9|72600|72583.1|72588.5|72573.5|145
1713212100000|2024-04-15 20:15:00|72600|72580|72602.1|72582.1|72602.4|72585.6|72594.9|72579.7|60
1713212400000|2024-04-15 20:20:00|72602.4|72582.4|72601.2|72581.2|72604.1|72584.1|72595.2|72575.2|226
1713212700000|2024-04-15 20:25:00|72601.1|72581.1|72607.4|72587.4|72607.6|72587.6|72598.5|72578.5|280
1713213000000|2024-04-15 20:30:00|72607.3|72587.3|72607.3|72587.3|72607.7|72587.7|72606.9|72586.9|63
1713213300000|2024-04-15 20:35:00|72607.1|72587.1|72608.7|72588.7|72609.3|72589.3|72607.1|72587.1|97
1713213600000|2024-04-15 20:40:00|72608.6|72588.6|72608.5|72588.5|72609|72589|72608.4|72588.4|82
1713213900000|2024-04-15 20:45:00|72608.4|72588.4|72607.7|72587.7|72608.5|72588.5|72607.3|72587.3|648
1713214200000|2024-04-15 20:50:00|72607.6|72587.6|72595.5|72575.5|72607.9|72587.9|72595.3|72575.3|484
1713214500000|2024-04-15 20:55:00|72595.2|72575.2|72599.5|72579.5|72602.8|72582.8|72595.2|72575.2|447
1713214800000|2024-04-15 21:00:00|72599.4|72579.4|72605.5|72570.7|72608.5|72580.7|72596.4|72566.8|17
1713215100000|2024-04-15 21:05:00|72605.7|72570.4|72597.1|72577.1|72605.9|72577.5|72596.6|72570.4|67
1713215400000|2024-04-15 21:10:00|72597.2|72577.2|72602.9|72572.9|72606.8|72577.4|72596.3|72572.2|37
1713215700000|2024-04-15 21:15:00|72597.1|72577.1|72602.2|72571.9|72603.3|72578.5|72596.1|72569.1|38
1713216000000|2024-04-15 21:20:00|72597.3|72577.3|72597.8|72577.8|72598.1|72578.1|72597|72577|33
1713216300000|2024-04-15 21:25:00|72597.9|72577.9|72597.9|72577.9|72598.3|72578.3|72596.9|72576.9|22
1713216600000|2024-04-15 21:30:00|72598|72578|72597.6|72577.6|72598.1|72578.1|72597.5|72577.5|19
1713216900000|2024-04-15 21:35:00|72597.7|72577.7|72597.8|72577.8|72602.7|72579.9|72597.3|72572.1|20
1713217200000|2024-04-15 21:40:00|72602|72570.9|72597.3|72577.3|72602.7|72578.5|72597.2|72570.5|49
1713217500000|2024-04-15 21:45:00|72597.6|72577.6|72597.5|72577.5|72603.8|72578.3|72597.2|72570.9|33
1713217800000|2024-04-15 21:50:00|72597.3|72577.3|72600.5|72580.5|72604.1|72580.5|72597.2|72572.4|39
1713218100000|2024-04-15 21:55:00|72600.4|72580.4|72600|72580|72600.7|72580.7|72600|72580|15
1713218400000|2024-04-15 22:00:00|72600.1|72580.1|72600.4|72580.4|72605.5|72580.7|72599|72575.1|88
1713218700000|2024-04-15 22:05:00|72600.3|72580.3|72604.1|72584.1|72604.6|72584.6|72600.2|72580.2|86
1713219000000|2024-04-15 22:10:00|72604.6|72584.6|72605.8|72585.8|72606.3|72586.3|72603.6|72583.6|102
1713219300000|2024-04-15 22:15:00|72605.6|72585.6|72612.3|72592.3|72612.3|72592.3|72605.3|72585.3|111
1713219600000|2024-04-15 22:20:00|72612|72592|72610.5|72590.5|72612.3|72592.3|72610.3|72590.3|80
1713219900000|2024-04-15 22:25:00|72610.6|72590.6|72611.6|72591.6|72611.9|72591.9|72610.3|72590.3|74
1713220200000|2024-04-15 22:30:00|72611.8|72591.8|72610.7|72590.7|72611.9|72591.9|72610.2|72590.2|62
1713220500000|2024-04-15 22:35:00|72611|72591|72611.2|72591.2|72612.6|72592.6|72609.9|72589.9|102
1713220800000|2024-04-15 22:40:00|72611|72591|72608.6|72588.6|72612.7|72592.7|72606.2|72586.2|149
1713221100000|2024-04-15 22:45:00|72608.4|72588.4|72609.5|72589.5|72610.6|72590.6|72608|72588|100
1713221400000|2024-04-15 22:50:00|72609.1|72589.1|72608.9|72588.9|72610.5|72590.5|72608.2|72588.2|50
1713221700000|2024-04-15 22:55:00|72609|72589|72608.6|72588.6|72609.6|72589.6|72608|72588|53
1713222000000|2024-04-15 23:00:00|72609.9|72589.9|72610|72590|72611.4|72591.4|72609.6|72589.6|70
1713222300000|2024-04-15 23:05:00|72610.1|72590.1|72613.7|72593.7|72614.6|72594.6|72609.4|72589.4|72
1713222600000|2024-04-15 23:10:00|72613.6|72593.6|72614.4|72594.4|72614.6|72594.6|72612.9|72592.9|80
1713222900000|2024-04-15 23:15:00|72614.5|72594.5|72613.4|72593.4|72616|72596|72612.7|72592.7|138
1713223200000|2024-04-15 23:20:00|72613.3|72593.3|72613.6|72593.6|72615.1|72595.1|72612.9|72592.9|200
1713223500000|2024-04-15 23:25:00|72613.5|72593.5|72616.3|72596.3|72616.6|72596.6|72612.9|72592.9|273
1713223800000|2024-04-15 23:30:00|72616.6|72596.6|72616.4|72596.4|72617.8|72597.8|72616|72596|175
1713224100000|2024-04-15 23:35:00|72616.5|72596.5|72618.9|72598.9|72619.2|72599.2|72616.3|72596.3|235
1713224400000|2024-04-15 23:40:00|72618.7|72598.7|72618.8|72598.8|72619.2|72599.2|72616.5|72596.5|541
1713224700000|2024-04-15 23:45:00|72618.5|72598.5|72620.8|72600.8|72623.4|72603.4|72617.9|72597.9|560
1713225000000|2024-04-15 23:50:00|72620.9|72600.9|72619.9|72599.9|72622.2|72602.2|72617.9|72597.9|310
1713225300000|2024-04-15 23:55:00|72619.6|72599.6|72619|72599|72624.3|72604.3|72618.7|72598.7|212
1713225600000|2024-04-16 00:00:00|72619.3|72599.3|72619.7|72599.7|72623.4|72607.2|72612.7|72598.6|333
1713225900000|2024-04-16 00:05:00|72619.8|72599.8|72623|72613|72627.6|72613.1|72614.8|72599.3|285
1713226200000|2024-04-16 00:10:00|72623.1|72613.1|72630|72620|72633.6|72623.3|72623.1|72608.5|257
1713226500000|2024-04-16 00:15:00|72629.9|72619.9|72626.4|72606.4|72634.5|72621.1|72622.9|72605.1|371
1713226800000|2024-04-16 00:20:00|72626.5|72606.5|72633.3|72613.3|72635.8|72621|72625|72605|302
1713227100000|2024-04-16 00:25:00|72633.4|72613.4|72631.6|72621.6|72634.1|72623.5|72627.6|72612.8|251
1713227400000|2024-04-16 00:30:00|72632|72622|72630.4|72620.4|72633.8|72623.8|72629.9|72619.9|178
1713227700000|2024-04-16 00:35:00|72630.3|72620.3|72629|72619|72637.8|72622.3|72628.5|72611.7|253
1713228000000|2024-04-16 00:40:00|72628.9|72618.9|72627.5|72607.5|72633.9|72619|72620.4|72605.1|298
1713228300000|2024-04-16 00:45:00|72627.4|72607.4|72629|72619|72633.7|72619.8|72621.8|72606.9|232
1713228600000|2024-04-16 00:50:00|72628.9|72618.9|72633.2|72613.2|72637.2|72623|72625.8|72611.7|274
1713228900000|2024-04-16 00:55:00|72634.7|72614.7|72631.3|72621.3|72635|72623.2|72623.5|72613.5|357
1713229200000|2024-04-16 01:00:00|72631.4|72621.4|72619.2|72609.2|72632.3|72622.3|72619.1|72609.1|364
1713229500000|2024-04-16 01:05:00|72619.1|72609.1|72629|72609|72630.9|72615.7|72614.3|72600.1|384
1713229800000|2024-04-16 01:10:00|72629.2|72609.2|72619.9|72599.9|72629.2|72613.7|72609.5|72594.5|405
1713230100000|2024-04-16 01:15:00|72619.7|72599.7|72798.3|72778.3|72842.4|72822.4|72617.6|72597.6|986
1713230400000|2024-04-16 01:20:00|72796.9|72776.9|72791.9|72771.9|72801.1|72782.7|72765.8|72750.2|798
1713230700000|2024-04-16 01:25:00|72791.8|72771.8|72806|72786|72826.7|72810.3|72784.5|72769.4|704
1713231000000|2024-04-16 01:30:00|72806.5|72786.5|72777.1|72767.1|72806.5|72786.5|72774.9|72759.7|763
1713231300000|2024-04-16 01:35:00|72777.2|72767.2|72772.9|72762.9|72791.1|72776.2|72767.1|72751.3|541
1713231600000|2024-04-16 01:40:00|72772.8|72762.8|72766.3|72756.3|72778.7|72768.7|72766.2|72756.2|469
1713231900000|2024-04-16 01:45:00|72765.9|72755.9|72766.2|72746.2|72772.1|72758.9|72751.2|72731.2|504
1713232200000|2024-04-16 01:50:00|72766.1|72746.1|72754.4|72734.4|72767.6|72750.7|72747|72734.4|505
1713232500000|2024-04-16 01:55:00|72753.9|72733.9|72726.2|72706.2|72754.3|72738.5|72725.8|72705.8|543
1713232800000|2024-04-16 02:00:00|72723.2|72703.2|72720|72700|72745.2|72725.2|72682.9|72662.9|759
1713233100000|2024-04-16 02:05:00|72719.3|72699.3|72733.4|72723.4|72738.4|72726.9|72718.6|72698.6|605
1713233400000|2024-04-16 02:10:00|72733.3|72723.3|72733.4|72723.4|72736.7|72726.7|72727.7|72717.7|568
1713233700000|2024-04-16 02:15:00|72733.5|72723.5|72728.8|72718.8|72734.1|72724.1|72728.4|72718.4|379
1713234000000|2024-04-16 02:20:00|72728.9|72718.9|72723.3|72713.3|72731.4|72721.4|72722.3|72712.3|329
1713234300000|2024-04-16 02:25:00|72723.4|72713.4|72740.7|72730.7|72740.8|72730.8|72720.4|72704.6|384
1713234600000|2024-04-16 02:30:00|72740.8|72730.8|72733.1|72723.1|72749.8|72736.9|72728.3|72717.7|390
1713234900000|2024-04-16 02:35:00|72733|72723|72723.2|72713.2|72733.2|72723.2|72718|72708|438
1713235200000|2024-04-16 02:40:00|72723.1|72713.1|72729.3|72719.3|72730|72720|72718.3|72708.3|287
1713235500000|2024-04-16 02:45:00|72729.2|72719.2|72742.5|72732.5|72744.2|72734.2|72728.6|72718.6|339
1713235800000|2024-04-16 02:50:00|72742.3|72732.3|72734.5|72724.5|72742.3|72732.3|72732.8|72722.8|305
1713236100000|2024-04-16 02:55:00|72734.6|72724.6|72733.1|72723.1|72736.6|72726.6|72730.1|72720.1|256
1713236400000|2024-04-16 03:00:00|72733.2|72723.2|72733.4|72723.4|72734.8|72724.8|72730.6|72720.6|339
1713236700000|2024-04-16 03:05:00|72733.8|72723.8|72726.7|72716.7|72734.1|72724.1|72726|72716|345
1713237000000|2024-04-16 03:10:00|72726.9|72716.9|72726.3|72716.3|72731.1|72721.1|72724.9|72714.9|369
1713237300000|2024-04-16 03:15:00|72726.4|72716.4|72721.5|72711.5|72729.2|72719.2|72719.8|72709.8|332
1713237600000|2024-04-16 03:20:00|72721.6|72711.6|72719.4|72699.4|72725|72713|72714.9|72699.4|318
1713237900000|2024-04-16 03:25:00|72719.3|72699.3|72721.9|72711.9|72723.5|72713.5|72714.5|72699.2|320
1713238200000|2024-04-16 03:30:00|72722|72712|72732.5|72722.5|72736.2|72726.2|72721.8|72711.8|294
1713238500000|2024-04-16 03:35:00|72732.4|72722.4|72729.1|72719.1|72734.2|72724.2|72728.3|72718.3|291
1713238800000|2024-04-16 03:40:00|72729.2|72719.2|72723.1|72713.1|72731.5|72721.5|72721.5|72711.5|279
1713239100000|2024-04-16 03:45:00|72723.2|72713.2|72727.6|72717.6|72730.3|72720.3|72723.1|72713.1|250
1713239400000|2024-04-16 03:50:00|72727.7|72717.7|72728.8|72718.8|72730.8|72720.8|72727.7|72717.7|268
1713239700000|2024-04-16 03:55:00|72728.3|72718.3|72727.4|72717.4|72730.3|72720.3|72727|72717|199
1713240000000|2024-04-16 04:00:00|72727.5|72717.5|72728.4|72718.4|72728.7|72718.7|72726.3|72716.3|231
1713240300000|2024-04-16 04:05:00|72728.3|72718.3|72728.1|72718.1|72732.7|72719.4|72726.7|72712.2|194
1713240600000|2024-04-16 04:10:00|72729.1|72719.1|72727.8|72717.8|72729.2|72719.2|72726.9|72716.9|127
1713240900000|2024-04-16 04:15:00|72727.7|72717.7|72728.3|72718.3|72728.5|72718.5|72727.6|72717.6|136
1713241200000|2024-04-16 04:20:00|72728.2|72718.2|72728.6|72718.6|72728.8|72718.8|72728.2|72718.2|108
1713241500000|2024-04-16 04:25:00|72728.9|72718.9|72728.6|72718.6|72729.3|72719.3|72728.4|72718.4|95
1713241800000|2024-04-16 04:30:00|72728.5|72718.5|72733.5|72723.5|72734.2|72724.2|72727.7|72717.7|118
1713242100000|2024-04-16 04:35:00|72733.6|72723.6|72734.4|72724.4|72734.8|72724.8|72730.5|72720.5|141
1713242400000|2024-04-16 04:40:00|72734.5|72724.5|72729.3|72719.3|72734.5|72724.5|72729|72719|222
1713242700000|2024-04-16 04:45:00|72729.2|72719.2|72728.5|72718.5|72732|72722|72728.2|72718.2|214
1713243000000|2024-04-16 04:50:00|72728.4|72718.4|72720.6|72710.6|72728.5|72718.5|72720.5|72710.5|210
1713243300000|2024-04-16 04:55:00|72720.3|72710.3|72713.8|72703.8|72720.3|72710.3|72710.9|72700.9|207
1713243600000|2024-04-16 05:00:00|72713.9|72703.9|72705.4|72695.4|72714.4|72704.4|72704.4|72694.4|328
1713243900000|2024-04-16 05:05:00|72705.5|72695.5|72700.1|72690.1|72709.3|72695.5|72697.5|72680.8|368
1713244200000|2024-04-16 05:10:00|72700|72690|72702.4|72692.4|72704|72692.7|72695.2|72680.5|255
1713244500000|2024-04-16 05:15:00|72702.3|72692.3|72699.7|72689.7|72704.2|72694.2|72699|72689|269
1713244800000|2024-04-16 05:20:00|72699.6|72689.6|72703.1|72693.1|72703.7|72693.7|72698.6|72688.6|234
1713245100000|2024-04-16 05:25:00|72703.3|72693.3|72703.4|72693.4|72703.7|72693.7|72702.6|72692.6|204
1713245400000|2024-04-16 05:30:00|72703.3|72693.3|72706.8|72696.8|72711.7|72701.7|72703.2|72693.2|349
1713245700000|2024-04-16 05:35:00|72707.1|72697.1|72711.3|72701.3|72718.1|72708.1|72707.1|72697.1|355
1713246000000|2024-04-16 05:40:00|72710.3|72700.3|72718.9|72708.9|72721.2|72711.2|72708.8|72698.8|275
1713246300000|2024-04-16 05:45:00|72718.8|72708.8|72719.3|72709.3|72722.6|72712.6|72713.6|72703.6|281
1713246600000|2024-04-16 05:50:00|72719.4|72709.4|72722.5|72712.5|72723|72713|72717.1|72707.1|292
1713246900000|2024-04-16 05:55:00|72721.8|72711.8|72721.7|72711.7|72722|72712|72712.5|72702.5|404
1713247200000|2024-04-16 06:00:00|72721.8|72711.8|72725.9|72715.9|72727|72717|72713.9|72703.3|306
1713247500000|2024-04-16 06:05:00|72726.2|72716.2|72734.2|72724.2|72739|72729|72721.8|72711.8|365
1713247800000|2024-04-16 06:10:00|72734.3|72724.3|72755.1|72745.1|72758.4|72745.1|72733.7|72723.7|406
1713248100000|2024-04-16 06:15:00|72754.9|72744.9|72753.3|72743.3|72757.9|72747.9|72742.6|72730.5|420
1713248400000|2024-04-16 06:20:00|72753.8|72743.8|72749.4|72739.4|72756.4|72746.4|72747.1|72737.1|355
1713248700000|2024-04-16 06:25:00|72749.5|72739.5|72755|72745|72756.4|72746.4|72749.2|72739.2|372
1713249000000|2024-04-16 06:30:00|72754.9|72744.9|72756.6|72746.6|72764.6|72754.6|72752.4|72742.4|497
1713249300000|2024-04-16 06:35:00|72756.5|72746.5|72747.4|72737.4|72757.8|72747.8|72743.1|72730|360
1713249600000|2024-04-16 06:40:00|72746.7|72736.7|72744.8|72734.8|72752.1|72740.3|72742.9|72730.8|323
1713249900000|2024-04-16 06:45:00|72744.9|72734.9|72740.6|72730.6|72746.2|72736.2|72737.7|72727.7|390
1713250200000|2024-04-16 06:50:00|72740.4|72730.4|72728.5|72718.5|72743.5|72733.5|72725.1|72715.1|409
1713250500000|2024-04-16 06:55:00|72728.6|72718.6|72731.4|72721.4|72734|72724|72719|72709|418
1713250800000|2024-04-16 07:00:00|72731.5|72721.5|72717.6|72707.6|72731.7|72721.7|72712.4|72702.4|431
1713251100000|2024-04-16 07:05:00|72717.8|72707.8|72710.8|72700.8|72721.7|72711.7|72703.1|72693.1|441
1713251400000|2024-04-16 07:10:00|72710.7|72700.7|72716.5|72706.5|72718.9|72708.9|72710.6|72700.6|358
1713251700000|2024-04-16 07:15:00|72716.6|72706.6|72705.4|72695.4|72718.7|72708.7|72705.4|72695.4|367
1713252000000|2024-04-16 07:20:00|72705.5|72695.5|72710.9|72700.9|72712.2|72702.2|72702.7|72692.7|273
1713252300000|2024-04-16 07:25:00|72710.8|72700.8|72710.8|72700.8|72723|72713|72710.5|72700.5|354
1713252600000|2024-04-16 07:30:00|72711.4|72701.4|72722.5|72712.5|72723.3|72713.3|72711.4|72701.4|345
1713252900000|2024-04-16 07:35:00|72722.7|72712.7|72709.9|72699.9|72724.6|72714.6|72708|72698|341
1713253200000|2024-04-16 07:40:00|72710.4|72700.4|72714.1|72704.1|72716.3|72706.3|72710.4|72700.4|330
1713253500000|2024-04-16 07:45:00|72714.2|72704.2|72716.9|72706.9|72719.1|72709.1|72710.5|72700.5|289
1713253800000|2024-04-16 07:50:00|72716.8|72706.8|72726.6|72716.6|72727.1|72717.1|72716.8|72706.8|302
1713254100000|2024-04-16 07:55:00|72726.5|72716.5|72726|72716|72728.6|72718.6|72722|72712|297
1713254400000|2024-04-16 08:00:00|72726.1|72716.1|72734.5|72724.5|72738.2|72728.2|72725.7|72715.7|350
1713254700000|2024-04-16 08:05:00|72734.4|72724.4|72744.4|72734.4|72746|72736|72734.2|72724.2|389
1713255000000|2024-04-16 08:10:00|72744.5|72734.5|72737.7|72727.7|72745.6|72735.6|72733.8|72723.8|339
1713255300000|2024-04-16 08:15:00|72737.6|72727.6|72730.9|72720.9|72740.3|72730.3|72730.4|72720.4|279
1713255600000|2024-04-16 08:20:00|72730.8|72720.8|72739.6|72729.6|72742.1|72732.1|72730.5|72720.5|331
1713255900000|2024-04-16 08:25:00|72739.7|72729.7|72741.1|72731.1|72746.4|72736.4|72736.7|72726.7|331
1713256200000|2024-04-16 08:30:00|72741.2|72731.2|72724.1|72714.1|72741.8|72731.3|72720.4|72710.4|301
1713256500000|2024-04-16 08:35:00|72723.9|72713.9|72720.6|72710.6|72727.5|72717.5|72717.9|72707.9|306
1713256800000|2024-04-16 08:40:00|72720.4|72710.4|72705|72695|72720.4|72710.4|72701.6|72691.6|398
1713257100000|2024-04-16 08:45:00|72704.9|72694.9|72704.6|72694.6|72714.1|72704.1|72700.9|72690.9|331
1713257400000|2024-04-16 08:50:00|72704.7|72694.7|72705.6|72695.6|72712.1|72702.1|72702.2|72692.2|198
1713257700000|2024-04-16 08:55:00|72705.7|72695.7|72711.2|72701.2|72713.2|72703.2|72701.6|72691.6|237
1713258000000|2024-04-16 09:00:00|72708.3|72698.3|72699.4|72689.4|72710.6|72700.6|72698.7|72688.7|298
1713258300000|2024-04-16 09:05:00|72699.6|72689.6|72698.1|72688.1|72700.2|72690.2|72690.8|72680.8|308
1713258600000|2024-04-16 09:10:00|72698.3|72688.3|72676.1|72666.1|72700.3|72690.3|72676.1|72666.1|344
1713258900000|2024-04-16 09:15:00|72676|72666|72687.8|72677.8|72692.2|72682.2|72671.3|72661.3|404
1713259200000|2024-04-16 09:20:00|72687.7|72677.7|72695|72685|72696.1|72686.1|72684.4|72674.4|337
1713259500000|2024-04-16 09:25:00|72694.9|72684.9|72702.9|72692.9|72705.3|72695.3|72694.3|72684.3|337
1713259800000|2024-04-16 09:30:00|72703.1|72693.1|72705.6|72695.6|72706.1|72696.1|72701.7|72691.7|235
1713260100000|2024-04-16 09:35:00|72705.5|72695.5|72699.8|72689.8|72705.5|72695.5|72695.7|72685.7|288
1713260400000|2024-04-16 09:40:00|72699.2|72689.2|72691.3|72681.3|72702|72692|72690.7|72680.7|294
1713260700000|2024-04-16 09:45:00|72691.8|72681.8|72698.3|72688.3|72699.1|72689.1|72686.8|72676.8|372
1713261000000|2024-04-16 09:50:00|72698.5|72688.5|72694.9|72684.9|72700.1|72689.4|72690.2|72671.4|341
1713261300000|2024-04-16 09:55:00|72694.8|72684.8|72686.4|72676.4|72694.8|72684.8|72685.1|72675.1|333
1713261600000|2024-04-16 10:00:00|72686.2|72676.2|72683.2|72673.2|72689.6|72679.6|72682.1|72672.1|268
1713261900000|2024-04-16 10:05:00|72683.1|72673.1|72684.3|72674.3|72686.6|72676.6|72682.4|72672.4|232
1713262200000|2024-04-16 10:10:00|72684.4|72674.4|72687.3|72677.3|72693.2|72683.2|72684.2|72674.2|237
1713262500000|2024-04-16 10:15:00|72686.7|72676.7|72690.2|72680.2|72691.4|72681.4|72686.2|72676.2|259
1713262800000|2024-04-16 10:20:00|72690.3|72680.3|72691.4|72681.4|72696.3|72686.3|72687.8|72677.8|371
1713263100000|2024-04-16 10:25:00|72691.1|72681.1|72694.7|72684.7|72695|72685|72684|72674|428
1713263400000|2024-04-16 10:30:00|72694.6|72684.6|72694.7|72684.7|72702.1|72692.1|72692.7|72682.7|398
1713263700000|2024-04-16 10:35:00|72694.9|72684.9|72703.4|72693.4|72704.3|72694.3|72694.3|72684.3|286
1713264000000|2024-04-16 10:40:00|72703.5|72693.5|72703.9|72693.9|72712.2|72702.2|72702.2|72692.2|264
1713264300000|2024-04-16 10:45:00|72704.1|72694.1|72700.1|72690.1|72704.1|72694.1|72696.3|72686.3|236
1713264600000|2024-04-16 10:50:00|72700|72690|72710.4|72700.4|72713.1|72703.1|72698.9|72688.9|187
1713264900000|2024-04-16 10:55:00|72710.5|72700.5|72711.4|72701.4|72718.3|72708.3|72708.6|72698.6|379
1713265200000|2024-04-16 11:00:00|72711.3|72701.3|72708.2|72698.2|72713.7|72703.7|72708.2|72698.2|276
1713265500000|2024-04-16 11:05:00|72708.4|72698.4|72704.6|72694.6|72708.7|72698.7|72700.9|72690.9|225
1713265800000|2024-04-16 11:10:00|72704.7|72694.7|72710.6|72700.6|72714.2|72704.2|72703.8|72693.8|242
1713266100000|2024-04-16 11:15:00|72710.5|72700.5|72699.7|72689.7|72710.9|72700.9|72699.5|72684.2|381
1713266400000|2024-04-16 11:20:00|72699.8|72689.8|72699.1|72679.1|72702.9|72692.8|72693.7|72679|292
1713266700000|2024-04-16 11:25:00|72699.2|72679.2|72685.9|72675.9|72699.7|72683.9|72684.8|72670.3|295
1713267000000|2024-04-16 11:30:00|72686|72676|72683|72663|72687.8|72676|72677.6|72660.9|202
1713267300000|2024-04-16 11:35:00|72683.1|72663.1|72674.1|72664.1|72684.3|72664.8|72666.2|72656.2|248
1713267600000|2024-04-16 11:40:00|72674.2|72664.2|72679.2|72669.2|72683.1|72671.8|72674.1|72662.1|294
1713267900000|2024-04-16 11:45:00|72679.3|72669.3|72678.6|72668.6|72683.9|72669.7|72673.1|72661.2|341
1713268200000|2024-04-16 11:50:00|72678.5|72668.5|72670.9|72660.9|72678.6|72668.6|72669|72659|336
1713268500000|2024-04-16 11:55:00|72670.8|72660.8|72672.8|72652.8|72674.8|72663.7|72666.1|72650.9|270
1713268800000|2024-04-16 12:00:00|72673|72653|72682.1|72672.1|72683|72673|72670.7|72653|448
1713269100000|2024-04-16 12:05:00|72682.6|72672.6|72688.6|72678.6|72689|72679|72680.7|72670.7|372
1713269400000|2024-04-16 12:10:00|72688.5|72678.5|72686.7|72676.7|72690.5|72680.5|72682.2|72672.2|294
1713269700000|2024-04-16 12:15:00|72686.6|72676.6|72687.5|72677.5|72690.7|72680.7|72685.8|72675.8|338
1713270000000|2024-04-16 12:20:00|72687.4|72677.4|72688.5|72678.5|72691.6|72681.6|72685.3|72675.3|463
1713270300000|2024-04-16 12:25:00|72688.7|72678.7|72701.6|72681.6|72701.6|72681.6|72684.7|72674.7|323
1713270600000|2024-04-16 12:30:00|72701.1|72681.1|72677|72667|72701.4|72681.4|72675.5|72659.7|601
1713270900000|2024-04-16 12:35:00|72677.3|72667.3|72661.6|72651.6|72679|72669|72658.3|72644.7|591
1713271200000|2024-04-16 12:40:00|72661.5|72651.5|72661.5|72651.5|72670.2|72660.2|72658.6|72644.1|410
1713271500000|2024-04-16 12:45:00|72661.6|72651.6|72673.8|72663.8|72677.2|72667.2|72660.4|72649.2|442
1713271800000|2024-04-16 12:50:00|72673.7|72663.7|72683.8|72673.8|72684.9|72674.9|72672.7|72662.7|454
1713272100000|2024-04-16 12:55:00|72683.4|72673.4|72688.4|72678.4|72689.6|72679.6|72680.5|72670.5|356
1713272400000|2024-04-16 13:00:00|72688.3|72678.3|72711.1|72701.1|72711.6|72701.6|72687.9|72677.9|838
1713272700000|2024-04-16 13:05:00|72710.8|72700.8|72710.4|72700.4|72719.4|72709.4|72701.5|72691.5|635
1713273000000|2024-04-16 13:10:00|72709.6|72699.6|72723|72703|72725.3|72709.2|72709.6|72699.6|363
1713273300000|2024-04-16 13:15:00|72723.2|72703.2|72724.6|72704.6|72724.7|72708.8|72711.8|72691.8|402
1713273600000|2024-04-16 13:20:00|72724.4|72704.4|72728.8|72708.8|72729.4|72715.5|72718.4|72704.1|432
1713273900000|2024-04-16 13:25:00|72728.7|72708.7|72723.8|72713.8|72732.8|72715.8|72716.7|72706.7|453
1713274200000|2024-04-16 13:30:00|72724.4|72714.4|72724.8|72714.8|72731.3|72721.3|72719.4|72709.4|617
1713274500000|2024-04-16 13:35:00|72724.7|72714.7|72718.5|72698.5|72737.9|72721.7|72699.9|72679.9|739
1713274800000|2024-04-16 13:40:00|72718.4|72698.4|72710.2|72700.2|72725.7|72710.9|72697.7|72687.7|830
1713275100000|2024-04-16 13:45:00|72710.4|72700.4|72708.5|72698.5|72715.9|72705.8|72703.6|72692.6|590
1713275400000|2024-04-16 13:50:00|72708.7|72698.7|72705.4|72695.4|72716.3|72702.6|72702.7|72691.9|567
1713275700000|2024-04-16 13:55:00|72706.1|72696.1|72707.3|72697.3|72714.5|72704.5|72704|72694|527
1713276000000|2024-04-16 14:00:00|72707.4|72697.4|72700|72690|72715.5|72705.5|72699.3|72689.3|668
1713276300000|2024-04-16 14:05:00|72700.1|72690.1|72694.5|72684.5|72713.4|72703.4|72694.5|72684.5|589
1713276600000|2024-04-16 14:10:00|72694.7|72684.7|72681.8|72671.8|72704.2|72693.1|72681.8|72671.8|577
1713276900000|2024-04-16 14:15:00|72681.3|72671.3|72674.8|72664.8|72681.9|72671.9|72669.6|72654.5|551
1713277200000|2024-04-16 14:20:00|72674.9|72664.9|72686.5|72676.5|72691.6|72676.7|72672|72662|533
1713277500000|2024-04-16 14:25:00|72686.3|72676.3|72689.5|72679.5|72693.7|72681.1|72682.9|72668.7|472
1713277800000|2024-04-16 14:30:00|72689.9|72679.9|72691.1|72681.1|72695.9|72685.9|72681.1|72666.4|468
1713278100000|2024-04-16 14:35:00|72691|72681|72686.5|72676.5|72697.2|72687.2|72684.9|72674.9|485
1713278400000|2024-04-16 14:40:00|72686.4|72676.4|72673.8|72663.8|72689.6|72679.6|72672.7|72662.7|529
1713278700000|2024-04-16 14:45:00|72674.8|72664.8|72667|72657|72678.9|72668.9|72665.6|72655.6|488
1713279000000|2024-04-16 14:50:00|72667.5|72657.5|72667.5|72657.5|72674.4|72664.4|72662.4|72652.4|616
1713279300000|2024-04-16 14:55:00|72667.6|72657.6|72660.2|72650.2|72673.4|72663.4|72656.4|72646.4|499
1713279600000|2024-04-16 15:00:00|72660.3|72650.3|72638.4|72628.4|72662.1|72652.1|72638.3|72622.5|481
1713279900000|2024-04-16 15:05:00|72638.6|72628.6|72634.1|72624.1|72649.3|72633.7|72633.4|72623.1|410
1713280200000|2024-04-16 15:10:00|72634.2|72624.2|72645.2|72635.2|72645.7|72635.7|72633.8|72619.3|447
1713280500000|2024-04-16 15:15:00|72645.3|72635.3|72637.3|72627.3|72647|72637|72636.9|72626.9|372
1713280800000|2024-04-16 15:20:00|72637.5|72627.5|72645.3|72635.3|72652.4|72638.8|72636.6|72626.6|431
1713281100000|2024-04-16 15:25:00|72645.4|72635.4|72643.3|72633.3|72647.2|72637.2|72643.1|72633.1|392
1713281400000|2024-04-16 15:30:00|72644|72634|72646.1|72636.1|72647.7|72637.7|72643.6|72633.6|432
1713281700000|2024-04-16 15:35:00|72646|72636|72647.2|72637.2|72647.8|72637.8|72641.7|72631.7|327
1713282000000|2024-04-16 15:40:00|72647.3|72637.3|72645.9|72635.9|72647.8|72637.8|72642|72632|287
1713282300000|2024-04-16 15:45:00|72645.8|72635.8|72648.3|72638.3|72654.1|72644.1|72645.1|72635.1|366
1713282600000|2024-04-16 15:50:00|72648.5|72638.5|72643.5|72633.5|72649|72639|72642.5|72632.5|384
1713282900000|2024-04-16 15:55:00|72643.4|72633.4|72646.9|72636.9|72647.7|72637.7|72642.6|72632.6|354
1713283200000|2024-04-16 16:00:00|72647.2|72637.2|72652.1|72642.1|72655.1|72645.1|72646.1|72636.1|339
1713283500000|2024-04-16 16:05:00|72652.3|72642.3|72648.4|72638.4|72657.2|72644.1|72648|72632|322
1713283800000|2024-04-16 16:10:00|72648.3|72638.3|72651.9|72641.9|72654.9|72644.9|72648.2|72638.2|304
1713284100000|2024-04-16 16:15:00|72652|72642|72649.1|72639.1|72657|72642|72647.4|72634.2|216
1713284400000|2024-04-16 16:20:00|72649|72639|72659.1|72639.1|72659.3|72644.5|72647.8|72637.8|213
1713284700000|2024-04-16 16:25:00|72659|72639|72663|72643|72663.4|72643.4|72659|72639|210
1713285000000|2024-04-16 16:30:00|72663.1|72643.1|72670.7|72650.7|72670.8|72650.8|72657.3|72641.7|273
1713285300000|2024-04-16 16:35:00|72670.8|72650.8|72673.9|72653.9|72674.7|72659.9|72665.5|72650.4|288
1713285600000|2024-04-16 16:40:00|72673.8|72653.8|72663.1|72653.1|72674|72655.9|72663.1|72650.4|246
1713285900000|2024-04-16 16:45:00|72663.2|72653.2|72650.3|72640.3|72663.6|72653.6|72650.3|72640.3|253
1713286200000|2024-04-16 16:50:00|72650.5|72640.5|72649.5|72639.5|72650.9|72640.9|72643.4|72633.4|292
1713286500000|2024-04-16 16:55:00|72649.6|72639.6|72647.4|72637.4|72660.6|72643.6|72643.8|72628.4|373
1713286800000|2024-04-16 17:00:00|72646.8|72636.8|72650.3|72640.3|72651.7|72641.7|72642.9|72632.9|350
1713287100000|2024-04-16 17:05:00|72650.2|72640.2|72652.4|72642.4|72656.1|72646.1|72650.2|72640.2|325
1713287400000|2024-04-16 17:10:00|72652.3|72642.3|72657.8|72637.8|72662.9|72643.9|72650.9|72637.6|237
1713287700000|2024-04-16 17:15:00|72658|72638|72662.4|72642.4|72662.7|72642.7|72658|72638|192
1713288000000|2024-04-16 17:20:00|72662.6|72642.6|72660.8|72640.8|72667.6|72647.6|72660.8|72640.8|348
1713288300000|2024-04-16 17:25:00|72660.7|72640.7|72670.2|72660.2|72676.8|72660.7|72653.7|72637.5|447
1713288600000|2024-04-16 17:30:00|72669.7|72659.7|72686.1|72666.1|72694.9|72674.9|72669.1|72655.7|857
1713288900000|2024-04-16 17:35:00|72686.3|72666.3|72676.3|72656.3|72687.2|72667.2|72665.9|72645.9|911
1713289200000|2024-04-16 17:40:00|72676.1|72656.1|72676.9|72656.9|72684|72664|72662.8|72642.8|793
1713289500000|2024-04-16 17:45:00|72676.4|72656.4|72698.8|72678.8|72698.8|72678.8|72672.8|72652.8|730
1713289800000|2024-04-16 17:50:00|72698.1|72678.1|72691.1|72671.1|72698.2|72678.2|72686.1|72667.5|652
1713290100000|2024-04-16 17:55:00|72691.2|72671.2|72681.9|72661.9|72696.4|72676.4|72677.9|72657.9|624
1713290400000|2024-04-16 18:00:00|72684.9|72664.9|72685.6|72665.6|72692.8|72676.4|72681.7|72664.9|519
1713290700000|2024-04-16 18:05:00|72685.5|72665.5|72639.3|72619.3|72686.8|72673.4|72633.6|72613.6|686
1713291000000|2024-04-16 18:10:00|72639.4|72619.4|72647.9|72627.9|72648.7|72628.7|72626.8|72606.8|688
1713291300000|2024-04-16 18:15:00|72647.5|72627.5|72664.7|72644.7|72668|72648|72647.2|72627.2|679
1713291600000|2024-04-16 18:20:00|72664.6|72644.6|72665.3|72645.3|72676|72656|72658|72642.8|594
1713291900000|2024-04-16 18:25:00|72665|72645|72655.3|72635.3|72665.2|72647.6|72650.2|72635.3|427
1713292200000|2024-04-16 18:30:00|72655.4|72635.4|72644.4|72624.4|72656.1|72640.4|72638.4|72618.4|455
1713292500000|2024-04-16 18:35:00|72643.9|72623.9|72653.4|72633.4|72653.6|72638.8|72632|72613.1|555
1713292800000|2024-04-16 18:40:00|72653.5|72633.5|72647.3|72627.3|72657.8|72642.4|72641.8|72622.4|483
1713293100000|2024-04-16 18:45:00|72647.2|72627.2|72646.1|72626.1|72649.7|72629.7|72640.8|72620.8|411
1713293400000|2024-04-16 18:50:00|72646|72626|72636.5|72616.5|72647.2|72627.2|72633.8|72613.8|505
1713293700000|2024-04-16 18:55:00|72636.4|72616.4|72642.7|72622.7|72643.8|72623.8|72636.4|72616.4|366
1713294000000|2024-04-16 19:00:00|72642.9|72622.9|72648|72628|72648.8|72628.8|72642.6|72622.6|339
1713294300000|2024-04-16 19:05:00|72648.1|72628.1|72648.9|72628.9|72652.7|72632.7|72647.2|72627.2|303
1713294600000|2024-04-16 19:10:00|72648.8|72628.8|72650.7|72630.7|72652.8|72632.8|72647.5|72627.5|286
1713294900000|2024-04-16 19:15:00|72650.6|72630.6|72651.1|72631.1|72657.1|72637.1|72647|72630.2|318
1713295200000|2024-04-16 19:20:00|72651.2|72631.2|72652|72632|72653.5|72633.5|72651.2|72631.2|240
1713295500000|2024-04-16 19:25:00|72652.1|72632.1|72655|72635|72655.5|72635.5|72651.2|72631.2|166
1713295800000|2024-04-16 19:30:00|72655.2|72635.2|72657.7|72637.7|72659.2|72639.8|72649.6|72632.9|401
1713296100000|2024-04-16 19:35:00|72657.6|72637.6|72667.2|72647.2|72669.9|72649.9|72655.6|72635.6|519
1713296400000|2024-04-16 19:40:00|72667.1|72647.1|72636.7|72616.7|72667.5|72647.5|72636.5|72616.5|504
1713296700000|2024-04-16 19:45:00|72636.8|72616.8|72638.5|72618.5|72641.1|72621.1|72635.2|72615.2|472
1713297000000|2024-04-16 19:50:00|72638.3|72618.3|72628.8|72608.8|72639.8|72619.8|72627.1|72607.1|438
1713297300000|2024-04-16 19:55:00|72628.7|72608.7|72630.4|72610.4|72636.6|72616.6|72626.4|72606.4|399
1713297600000|2024-04-16 20:00:00|72630.5|72610.5|72639.1|72619.1|72640.9|72620.9|72627.7|72607.7|251
1713297900000|2024-04-16 20:05:00|72639|72619|72636.6|72616.6|72639.2|72619.2|72634.1|72614.1|135
1713298200000|2024-04-16 20:10:00|72636.7|72616.7|72634.8|72614.8|72639.9|72619.9|72633.6|72613.6|150
1713298500000|2024-04-16 20:15:00|72634.9|72614.9|72632.9|72612.9|72635.7|72615.7|72632|72612|143
1713298800000|2024-04-16 20:20:00|72633|72613|72636|72616|72636.2|72616.2|72632.7|72612.7|111
1713299100000|2024-04-16 20:25:00|72635.8|72615.8|72635.9|72615.9|72636.3|72616.3|72635.1|72615.1|88
1713299400000|2024-04-16 20:30:00|72635.6|72615.6|72636.5|72616.5|72636.6|72616.6|72635|72615|106
1713299700000|2024-04-16 20:35:00|72636.4|72616.4|72635.2|72615.2|72636.5|72616.5|72634|72614|112
1713300000000|2024-04-16 20:40:00|72634.9|72614.9|72639.5|72619.5|72640.9|72620.9|72634.1|72614.1|194
1713300300000|2024-04-16 20:45:00|72639.7|72619.7|72639.1|72619.1|72639.7|72619.7|72638.6|72618.6|69
1713300600000|2024-04-16 20:50:00|72638.8|72618.8|72642.7|72622.7|72644.5|72624.5|72638.8|72618.8|134
1713300900000|2024-04-16 20:55:00|72643|72623|72672.9|72614.6|72673.8|72624.1|72625.6|72605.6|414
1713301200000|2024-04-16 21:00:00|72673.1|72615.8|72675.2|72603|72695.1|72615.9|72673.1|72601.3|41
1713301500000|2024-04-16 21:05:00|72671.1|72607.5|72663.8|72607|72671.1|72608.1|72663.7|72603.9|65
1713301800000|2024-04-16 21:10:00|72663.3|72608|72663.2|72608.4|72664.3|72614|72660.7|72606.8|100
1713302100000|2024-04-16 21:15:00|72663.6|72608.5|72661.3|72614.5|72664.8|72614.5|72661.3|72605.8|67
1713302400000|2024-04-16 21:20:00|72661.4|72614.4|72661.2|72614.5|72662.3|72616.6|72656.8|72613.4|45
1713302700000|2024-04-16 21:25:00|72661.9|72616|72661.2|72616.2|72662.2|72617.8|72657.4|72613.8|56
1713303000000|2024-04-16 21:30:00|72662.7|72616.3|72655|72616.4|72662.7|72618.2|72654|72613.3|79
1713303300000|2024-04-16 21:35:00|72655.1|72616.5|72654.6|72614.4|72658.6|72618.1|72652.8|72614.2|84
1713303600000|2024-04-16 21:40:00|72658.3|72615.3|72655|72615|72663.5|72616.7|72652.7|72611.6|190
1713303900000|2024-04-16 21:45:00|72657.5|72615.2|72657|72610.1|72663.6|72615.9|72656.5|72606.2|176
1713304200000|2024-04-16 21:50:00|72658.7|72608.6|72667|72606.1|72669.5|72610.9|72656.6|72604.6|125
1713304500000|2024-04-16 21:55:00|72667.1|72605.9|72661|72612.6|72672.9|72612.8|72660.1|72599.7|133
1713304800000|2024-04-16 22:00:00|72658.7|72618.2|72662.6|72612.3|72663.3|72618.2|72648.7|72607.6|635
1713305100000|2024-04-16 22:05:00|72662.2|72612.7|72664.1|72619.1|72666.4|72620.1|72651.1|72609.8|611
1713305400000|2024-04-16 22:10:00|72664|72619|72653.8|72615.3|72666.9|72630.8|72649.3|72612.4|497
1713305700000|2024-04-16 22:15:00|72653.7|72615.4|72654.1|72619.5|72666.5|72620.4|72651.9|72614.1|98
1713306000000|2024-04-16 22:20:00|72654|72616.5|72654.6|72634.6|72667.2|72636.2|72653.9|72611|128
1713306300000|2024-04-16 22:25:00|72654.7|72634.7|72677.4|72633.5|72682.2|72639.7|72654.7|72629.4|262
1713306600000|2024-04-16 22:30:00|72677.2|72633.3|72674.9|72634.7|72679.1|72646.9|72666.9|72632.9|288
1713306900000|2024-04-16 22:35:00|72675|72634.8|72673.8|72631.5|72677.7|72648|72664.8|72631.1|253
1713307200000|2024-04-16 22:40:00|72673.4|72631.2|72671.2|72633|72676.4|72637.3|72670.1|72629.8|300
1713307500000|2024-04-16 22:45:00|72671.1|72631.9|72669.2|72632.7|72672.8|72635|72664.8|72629.9|356
1713307800000|2024-04-16 22:50:00|72669.1|72632.5|72669.7|72635.6|72678|72641.6|72657.3|72630.4|298
1713308100000|2024-04-16 22:55:00|72669.6|72635.9|72657|72637|72672|72642|72656.3|72632|334
1713308400000|2024-04-16 23:00:00|72656.8|72636.8|72667.9|72647.9|72673.5|72653.5|72656.8|72636.8|294
1713308700000|2024-04-16 23:05:00|72667.8|72647.8|72664.1|72644.1|72668.8|72648.8|72663.4|72643.4|232
1713309000000|2024-04-16 23:10:00|72664|72644|72664.1|72644.1|72664.6|72644.6|72662.7|72642.7|153
1713309300000|2024-04-16 23:15:00|72664|72644|72664.7|72644.7|72664.7|72644.7|72662.6|72642.6|142
1713309600000|2024-04-16 23:20:00|72664.6|72644.6|72669.5|72649.5|72670.4|72650.4|72664.6|72644.6|178
1713309900000|2024-04-16 23:25:00|72669.4|72649.4|72669.3|72649.3|72669.6|72649.6|72668.5|72648.5|94
1713310200000|2024-04-16 23:30:00|72669.2|72649.2|72668.5|72648.5|72670.4|72650.4|72668.4|72648.4|161
1713310500000|2024-04-16 23:35:00|72668.1|72648.1|72658.4|72638.4|72668.6|72648.6|72656.6|72636.6|178
1713310800000|2024-04-16 23:40:00|72658.5|72638.5|72655.7|72635.7|72658.6|72638.6|72653.4|72633.4|441
1713311100000|2024-04-16 23:45:00|72656|72636|72658.5|72638.5|72664.3|72644.3|72655.3|72635.3|490
1713311400000|2024-04-16 23:50:00|72658.9|72638.9|72657.2|72637.2|72658.9|72638.9|72657|72637|495
1713311700000|2024-04-16 23:55:00|72657.4|72637.4|72646.1|72626.1|72658.4|72638.4|72645.8|72625.8|333
1713312000000|2024-04-17 00:00:00|72645.9|72625.9|72652.4|72632.4|72652.5|72632.5|72642.5|72622.5|416
1713312300000|2024-04-17 00:05:00|72652.5|72632.5|72660.4|72640.4|72661.1|72641.1|72649.9|72629.9|295
1713312600000|2024-04-17 00:10:00|72660.5|72640.5|72658.9|72648.9|72667.4|72650.5|72655.6|72639.9|318
1713312900000|2024-04-17 00:15:00|72658.8|72648.8|72660.5|72640.5|72667.9|72650.2|72652.7|72637.6|268
1713313200000|2024-04-17 00:20:00|72660.6|72640.6|72657.7|72647.7|72665.3|72651.3|72657.2|72639|327
1713313500000|2024-04-17 00:25:00|72657.8|72647.8|72665.2|72655.2|72667.8|72655.2|72657.3|72646.7|213
1713313800000|2024-04-17 00:30:00|72665.1|72655.1|72661|72651|72666.1|72656.1|72658.7|72648.7|215
1713314100000|2024-04-17 00:35:00|72661.1|72651.1|72666.4|72656.4|72677.6|72661.8|72660.4|72645.4|227
1713314400000|2024-04-17 00:40:00|72666.5|72656.5|72661.3|72651.3|72667.7|72656.8|72660|72645.3|217
1713314700000|2024-04-17 00:45:00|72661.2|72651.2|72664|72654|72667.4|72657.4|72660.3|72650.3|232
1713315000000|2024-04-17 00:50:00|72664.1|72654.1|72654.9|72644.9|72669.3|72654.4|72650.6|72640.6|211
1713315300000|2024-04-17 00:55:00|72655.8|72645.8|72674.9|72654.9|72678.6|72663|72655.8|72645.8|430
1713315600000|2024-04-17 01:00:00|72675.4|72655.4|72674.4|72664.4|72679.9|72668.5|72666.3|72649.6|379
1713315900000|2024-04-17 01:05:00|72674.3|72664.3|72674.3|72664.3|72683.1|72667.6|72664.6|72649.3|339
1713316200000|2024-04-17 01:10:00|72674.2|72664.2|72693.7|72673.7|72696|72676|72668.8|72648.8|378
1713316500000|2024-04-17 01:15:00|72693.5|72673.5|72649.5|72629.5|72693.6|72673.6|72642.6|72622.6|441
1713316800000|2024-04-17 01:20:00|72649.6|72629.6|72595.3|72585.3|72649.9|72629.9|72572.2|72552.2|681
1713317100000|2024-04-17 01:25:00|72595.4|72585.4|72606.8|72596.8|72615.1|72598.1|72595.2|72576.4|503
1713317400000|2024-04-17 01:30:00|72607.3|72597.3|72617.9|72607.9|72621.7|72611.6|72599|72584.8|697
1713317700000|2024-04-17 01:35:00|72618.1|72608.1|72630.4|72620.4|72632.9|72622.9|72612.5|72602.5|518
1713318000000|2024-04-17 01:40:00|72630.5|72620.5|72628.6|72618.6|72634.1|72624.1|72619.9|72606.2|509
1713318300000|2024-04-17 01:45:00|72629.4|72619.4|72629.9|72619.9|72635.8|72621.4|72623.6|72607|448
1713318600000|2024-04-17 01:50:00|72629.8|72619.8|72620.7|72600.7|72630.1|72620.1|72611.6|72595.9|487
1713318900000|2024-04-17 01:55:00|72621.2|72601.2|72616.3|72606.3|72622.1|72611.9|72605.4|72593.8|538
1713319200000|2024-04-17 02:00:00|72616.4|72606.4|72619.6|72609.6|72624.7|72614.7|72615.8|72600.8|441
1713319500000|2024-04-17 02:05:00|72619.8|72609.8|72623.4|72603.4|72629.4|72614.5|72615.2|72601.8|353
1713319800000|2024-04-17 02:10:00|72623.3|72603.3|72612.1|72602.1|72623.9|72607.9|72612|72601.2|232
1713320100000|2024-04-17 02:15:00|72612|72602|72614.4|72604.4|72621.5|72607.7|72611.9|72600.8|250
1713320400000|2024-04-17 02:20:00|72614.3|72604.3|72597.6|72587.6|72614.4|72604.4|72594.9|72584.9|286
1713320700000|2024-04-17 02:25:00|72597.5|72587.5|72597.8|72587.8|72602.3|72592.3|72594.7|72584.7|388
1713321000000|2024-04-17 02:30:00|72597.9|72587.9|72607.7|72597.7|72608.1|72598.1|72596.1|72586.1|345
1713321300000|2024-04-17 02:35:00|72607.8|72597.8|72604.8|72594.8|72615|72605|72602.4|72592.4|292
1713321600000|2024-04-17 02:40:00|72604.9|72594.9|72606.9|72596.9|72609.6|72599.6|72599.6|72589.6|342
1713321900000|2024-04-17 02:45:00|72607.1|72597.1|72611|72601|72613.5|72603.5|72606.7|72596.7|348
1713322200000|2024-04-17 02:50:00|72610.9|72600.9|72608.4|72598.4|72611.2|72601.2|72606.2|72596.2|330
1713322500000|2024-04-17 02:55:00|72608.3|72598.3|72616.4|72606.4|72616.5|72606.5|72607.1|72597.1|286
1713322800000|2024-04-17 03:00:00|72616.5|72606.5|72612|72602|72617.3|72607.3|72609.7|72599.7|287
1713323100000|2024-04-17 03:05:00|72612.1|72602.1|72606.5|72596.5|72613.8|72603.8|72603.8|72593.8|293
1713323400000|2024-04-17 03:10:00|72606.2|72596.2|72604.9|72594.9|72607.1|72597.1|72599.9|72589.9|357
1713323700000|2024-04-17 03:15:00|72604.8|72594.8|72608.5|72598.5|72610.8|72600.8|72603.7|72593.7|271
1713324000000|2024-04-17 03:20:00|72609.4|72599.4|72612.4|72602.4|72613.9|72603.9|72606.3|72596.3|262
1713324300000|2024-04-17 03:25:00|72612.5|72602.5|72613.4|72603.4|72613.6|72603.6|72611.8|72601.8|186
1713324600000|2024-04-17 03:30:00|72613.7|72603.7|72614.5|72604.5|72616.4|72606.4|72613.3|72603.3|212
1713324900000|2024-04-17 03:35:00|72614.6|72604.6|72616.4|72606.4|72617.4|72607.4|72613.9|72603.9|162
1713325200000|2024-04-17 03:40:00|72616.5|72606.5|72611.1|72601.1|72618.9|72608.9|72611.1|72601.1|134
1713325500000|2024-04-17 03:45:00|72611.2|72601.2|72611.6|72601.6|72613.3|72603.3|72605.8|72595.8|169
1713325800000|2024-04-17 03:50:00|72611.7|72601.7|72609|72599|72613.7|72603.7|72608.5|72598.5|142
1713326100000|2024-04-17 03:55:00|72608.9|72598.9|72608.3|72598.3|72612.4|72602.4|72607.9|72597.9|226
1713326400000|2024-04-17 04:00:00|72608|72598|72608.4|72598.4|72609.6|72599.6|72607.1|72597.1|149
1713326700000|2024-04-17 04:05:00|72608.3|72598.3|72604|72594|72611.3|72598.7|72603.5|72590.8|175
1713327000000|2024-04-17 04:10:00|72603.9|72593.9|72600.2|72590.2|72609.2|72594.2|72599.6|72588.6|193
1713327300000|2024-04-17 04:15:00|72600.1|72590.1|72599.6|72589.6|72602.1|72592.1|72599.3|72589.3|146
1713327600000|2024-04-17 04:20:00|72599.7|72589.7|72586.9|72576.9|72599.7|72589.7|72586.9|72576.9|189
1713327900000|2024-04-17 04:25:00|72586.8|72576.8|72589.2|72579.2|72590|72580|72586.8|72576.8|111
1713328200000|2024-04-17 04:30:00|72589.3|72579.3|72598.8|72588.8|72598.9|72588.9|72589.3|72579.3|216
1713328500000|2024-04-17 04:35:00|72598.9|72588.9|72595.7|72585.7|72601|72591|72595.5|72585.5|186
1713328800000|2024-04-17 04:40:00|72595.8|72585.8|72592|72582|72595.9|72585.9|72591.3|72581.3|179
1713329100000|2024-04-17 04:45:00|72592.1|72582.1|72589.1|72579.1|72593.2|72583.2|72589.1|72579.1|186
1713329400000|2024-04-17 04:50:00|72589.2|72579.2|72589|72579|72590.8|72580.8|72589|72579|182
1713329700000|2024-04-17 04:55:00|72589.1|72579.1|72586.8|72576.8|72590|72580|72586.6|72576.6|118
1713330000000|2024-04-17 05:00:00|72586.7|72576.7|72598|72588|72598.1|72588.1|72586.7|72576.7|261
1713330300000|2024-04-17 05:05:00|72598.1|72588.1|72600.7|72590.7|72600.9|72590.9|72597.5|72587.5|227
1713330600000|2024-04-17 05:10:00|72600.6|72590.6|72598.9|72588.9|72601.5|72591.5|72597.1|72587.1|247
1713330900000|2024-04-17 05:15:00|72599|72589|72605.8|72595.8|72610.8|72600.8|72599|72588.6|314
1713331200000|2024-04-17 05:20:00|72605.9|72595.9|72605.8|72595.8|72612|72600.6|72605.3|72591.1|279
1713331500000|2024-04-17 05:25:00|72605.7|72595.7|72606.1|72596.1|72609|72599|72603.5|72593.5|228
1713331800000|2024-04-17 05:30:00|72606.2|72596.2|72612.1|72602.1|72612.4|72602.4|72606.1|72596.1|346
1713332100000|2024-04-17 05:35:00|72612|72602|72620.1|72610.1|72623.4|72613.4|72611.3|72601.3|445
1713332400000|2024-04-17 05:40:00|72620|72610|72612.5|72602.5|72623.3|72613.3|72612.5|72602.5|338
1713332700000|2024-04-17 05:45:00|72612.3|72602.3|72610|72600|72616.9|72606.9|72608.5|72598.5|295
1713333000000|2024-04-17 05:50:00|72609.9|72599.9|72611.5|72601.5|72613.2|72603.2|72608.5|72598.5|378
1713333300000|2024-04-17 05:55:00|72611.6|72601.6|72602.7|72592.7|72613.1|72603.1|72602.7|72592.7|358
1713333600000|2024-04-17 06:00:00|72602.8|72592.8|72612.1|72602.1|72617.7|72604.5|72595.7|72582.8|527
1713333900000|2024-04-17 06:05:00|72612.3|72602.3|72601.6|72591.6|72612.3|72602.3|72600.5|72590.5|463
1713334200000|2024-04-17 06:10:00|72601.7|72591.7|72592|72582|72605.6|72595.6|72588.9|72578.9|482
1713334500000|2024-04-17 06:15:00|72592.1|72582.1|72584.8|72574.8|72597.5|72583.5|72582.2|72567.1|479
1713334800000|2024-04-17 06:20:00|72584.9|72574.9|72577.4|72567.4|72586.2|72576.2|72573.1|72563.1|454
1713335100000|2024-04-17 06:25:00|72577.3|72567.3|72582.2|72572.2|72583.3|72573.3|72576|72566|312
1713335400000|2024-04-17 06:30:00|72582.6|72572.6|72575.1|72565.1|72587.3|72577.3|72573.3|72563.3|320
1713335700000|2024-04-17 06:35:00|72575.2|72565.2|72565.9|72555.9|72578.5|72568.5|72552.1|72542.1|458
1713336000000|2024-04-17 06:40:00|72566|72556|72557.6|72547.6|72568|72558|72555.7|72545.7|354
1713336300000|2024-04-17 06:45:00|72557.2|72547.2|72534.3|72524.3|72557.2|72547.2|72530.7|72520.7|449
1713336600000|2024-04-17 06:50:00|72534.2|72524.2|72496.4|72476.4|72534.2|72524.2|72463.5|72443.5|721
1713336900000|2024-04-17 06:55:00|72497.2|72477.2|72512.9|72502.9|72520.6|72503.6|72494.3|72474.6|656
1713337200000|2024-04-17 07:00:00|72513.3|72503.3|72513.9|72503.9|72530.5|72520.5|72509.4|72495.3|539
1713337500000|2024-04-17 07:05:00|72514.1|72504.1|72531.9|72521.9|72533.5|72523.5|72513.4|72498.6|571
1713337800000|2024-04-17 07:10:00|72532|72522|72512.5|72502.5|72538|72523|72511.9|72501.9|445
1713338100000|2024-04-17 07:15:00|72512.4|72502.4|72522.9|72512.9|72524|72514|72512.2|72502.2|369
1713338400000|2024-04-17 07:20:00|72523.5|72513.5|72523.4|72513.4|72523.9|72513.9|72515.9|72505.9|365
1713338700000|2024-04-17 07:25:00|72523.2|72513.2|72519.8|72509.8|72523.2|72513.2|72515.7|72505.7|328
1713339000000|2024-04-17 07:30:00|72520.1|72510.1|72530.6|72520.6|72532.2|72522.2|72520|72510|366
1713339300000|2024-04-17 07:35:00|72530.7|72520.7|72531.1|72521.1|72533.3|72523.3|72526.2|72516.2|405
1713339600000|2024-04-17 07:40:00|72530.9|72520.9|72528.7|72518.7|72533.1|72523.1|72528.1|72518.1|300
1713339900000|2024-04-17 07:45:00|72528.6|72518.6|72515.9|72505.9|72530.8|72520.8|72515.4|72505.4|312
1713340200000|2024-04-17 07:50:00|72516|72506|72522.7|72512.7|72526.4|72516.4|72514.5|72504.5|414
1713340500000|2024-04-17 07:55:00|72522.8|72512.8|72522.9|72512.9|72528.3|72518.3|72522.2|72512.2|332
1713340800000|2024-04-17 08:00:00|72523|72513|72522.1|72512.1|72525.7|72515.7|72518.7|72508.7|349
1713341100000|2024-04-17 08:05:00|72522|72512|72517.1|72497.1|72524.4|72514.4|72511.6|72497|280
1713341400000|2024-04-17 08:10:00|72517.4|72497.4|72477.1|72467.1|72517.4|72502|72473.1|72459|459
1713341700000|2024-04-17 08:15:00|72477|72467|72464.7|72454.7|72481.1|72467.1|72464.6|72454.6|418
1713342000000|2024-04-17 08:20:00|72464.6|72454.6|72463.5|72453.5|72477.3|72458.6|72439.5|72429.5|529
1713342300000|2024-04-17 08:25:00|72463.4|72453.4|72472.4|72462.4|72482.7|72467.9|72457.3|72447.3|405
1713342600000|2024-04-17 08:30:00|72473.2|72463.2|72469.1|72459.1|72484.5|72474.5|72466|72456|401
1713342900000|2024-04-17 08:35:00|72468.7|72458.7|72474.8|72464.8|72480.3|72470.3|72468.5|72458.5|429
1713343200000|2024-04-17 08:40:00|72476.2|72466.2|72474.4|72464.4|72479.9|72469.9|72471.4|72461.4|383
1713343500000|2024-04-17 08:45:00|72474.5|72464.5|72486.7|72476.7|72488.5|72478.5|72474.5|72464.5|356
1713343800000|2024-04-17 08:50:00|72486.8|72476.8|72494.4|72484.4|72500.4|72490.4|72486.8|72476.8|450
1713344100000|2024-04-17 08:55:00|72494.5|72484.5|72498.8|72488.8|72500.1|72490.1|72490.7|72480.7|395
1713344400000|2024-04-17 09:00:00|72498.2|72488.2|72552.1|72532.1|72597.3|72577.3|72496.9|72482.6|922
1713344700000|2024-04-17 09:05:00|72552.7|72532.7|72544.1|72524.1|72556.2|72538.1|72527.1|72507.1|674
1713345000000|2024-04-17 09:10:00|72544|72524|72524.9|72514.9|72545.1|72530.5|72518.8|72501.1|558
1713345300000|2024-04-17 09:15:00|72524.8|72514.8|72519|72509|72536|72519.7|72513.9|72503.9|433
1713345600000|2024-04-17 09:20:00|72518.4|72508.4|72515.2|72505.2|72531|72516.6|72513.3|72503.3|447
1713345900000|2024-04-17 09:25:00|72515.1|72505.1|72520.7|72510.7|72521|72511|72510.5|72500.5|430
1713346200000|2024-04-17 09:30:00|72520.5|72510.5|72528.9|72518.9|72531.7|72521.7|72517.9|72507.9|346
1713346500000|2024-04-17 09:35:00|72528.8|72518.8|72518.2|72508.2|72538.9|72524.7|72517.4|72507.4|456
1713346800000|2024-04-17 09:40:00|72518|72508|72522.4|72502.4|72525.5|72513.2|72516|72499.2|395
1713347100000|2024-04-17 09:45:00|72521.9|72501.9|72520.3|72510.3|72526|72512.3|72515.9|72501.8|400
1713347400000|2024-04-17 09:50:00|72520.2|72510.2|72509|72499|72524.3|72514.3|72508.3|72498.3|384
1713347700000|2024-04-17 09:55:00|72509.1|72499.1|72515.3|72505.3|72520.8|72510.8|72507.8|72497.8|451
1713348000000|2024-04-17 10:00:00|72515.2|72505.2|72528.6|72518.6|72534.2|72524.2|72515.2|72505.2|408
1713348300000|2024-04-17 10:05:00|72528.7|72518.7|72522.1|72512.1|72531|72521|72519.4|72509.4|329
1713348600000|2024-04-17 10:10:00|72522|72512|72528.8|72518.8|72529.7|72519.7|72522|72512|333
1713348900000|2024-04-17 10:15:00|72528.7|72518.7|72536.3|72526.3|72536.9|72526.9|72528.4|72518.4|294
1713349200000|2024-04-17 10:20:00|72535.6|72525.6|72540.7|72530.7|72544|72534|72534.4|72524.4|320
1713349500000|2024-04-17 10:25:00|72540.6|72530.6|72546.3|72526.3|72546.3|72533.3|72537.2|72526.2|315
1713349800000|2024-04-17 10:30:00|72546.5|72526.5|72541.3|72531.3|72547.4|72536.5|72541.2|72524.4|292
1713350100000|2024-04-17 10:35:00|72541.4|72531.4|72548.2|72538.2|72551.1|72541.1|72541.4|72531.4|308
1713350400000|2024-04-17 10:40:00|72548.1|72538.1|72552.5|72542.5|72559.4|72542.9|72548|72533.3|283
1713350700000|2024-04-17 10:45:00|72552.4|72542.4|72546.7|72536.7|72554.8|72544.8|72544|72534|273
1713351000000|2024-04-17 10:50:00|72546.8|72536.8|72553.2|72543.2|72554.2|72544.2|72546.8|72536.8|219
1713351300000|2024-04-17 10:55:00|72553.1|72543.1|72553.1|72543.1|72553.6|72543.6|72552.5|72542.5|157
1713351600000|2024-04-17 11:00:00|72552.9|72542.9|72551.2|72541.2|72558.1|72548.1|72551|72541|214
1713351900000|2024-04-17 11:05:00|72551.1|72541.1|72540.4|72530.4|72551.2|72541.2|72539.9|72529.9|209
1713352200000|2024-04-17 11:10:00|72540.3|72530.3|72545.1|72535.1|72547.3|72537.3|72540.1|72530.1|235
1713352500000|2024-04-17 11:15:00|72545|72535|72547.1|72537.1|72547.6|72537.6|72543.7|72533.7|282
1713352800000|2024-04-17 11:20:00|72547.2|72537.2|72556.9|72546.9|72559.1|72549.1|72547.2|72537.2|281
1713353100000|2024-04-17 11:25:00|72556.8|72546.8|72551.6|72541.6|72557.1|72547.1|72551.5|72541.5|233
1713353400000|2024-04-17 11:30:00|72551.5|72541.5|72547.3|72537.3|72553|72543|72542.2|72532.2|306
1713353700000|2024-04-17 11:35:00|72547.8|72537.8|72560.8|72550.8|72560.8|72550.8|72547.5|72537.5|187
1713354000000|2024-04-17 11:40:00|72561.3|72551.3|72556.1|72546.1|72566.9|72556.9|72554.8|72544.8|252
1713354300000|2024-04-17 11:45:00|72556|72546|72554|72544|72561.2|72551.2|72552.1|72537|316
1713354600000|2024-04-17 11:50:00|72554.1|72544.1|72561.7|72551.7|72564.8|72554.8|72553.2|72543.2|272
1713354900000|2024-04-17 11:55:00|72561.8|72551.8|72567.9|72557.9|72568.6|72558.6|72560.1|72550.1|348
1713355200000|2024-04-17 12:00:00|72567.8|72557.8|72554.1|72544.1|72567.8|72557.8|72551.5|72541.5|360
1713355500000|2024-04-17 12:05:00|72551.7|72541.7|72551.4|72541.4|72559.9|72547|72549.4|72537.6|397
1713355800000|2024-04-17 12:10:00|72550.5|72540.5|72556.1|72546.1|72558.4|72548.4|72548.2|72538.2|366
1713356100000|2024-04-17 12:15:00|72556|72546|72549.4|72539.4|72556.7|72546.7|72548.3|72538.3|265
1713356400000|2024-04-17 12:20:00|72549.1|72539.1|72564.2|72554.2|72566.1|72556.1|72549.1|72539.1|383
1713356700000|2024-04-17 12:25:00|72564.1|72554.1|72564.9|72554.9|72572|72562|72558.4|72548.4|331
1713357000000|2024-04-17 12:30:00|72565|72555|72568.5|72558.5|72570.5|72560.5|72562.5|72552.5|425
1713357300000|2024-04-17 12:35:00|72568.4|72558.4|72564.1|72554.1|72570.5|72560.5|72562.5|72552.5|357
1713357600000|2024-04-17 12:40:00|72564.2|72554.2|72560.4|72550.4|72569.9|72559.9|72559.7|72549.7|409
1713357900000|2024-04-17 12:45:00|72560.9|72550.9|72559.7|72549.7|72566.8|72551.4|72550.8|72535.4|518
1713358200000|2024-04-17 12:50:00|72559.6|72549.6|72557|72547|72559.8|72549.8|72552.9|72542.9|333
1713358500000|2024-04-17 12:55:00|72556.9|72546.9|72560.1|72550.1|72565.1|72555.1|72552.1|72542.1|330
1713358800000|2024-04-17 13:00:00|72560.8|72550.8|72550.8|72540.8|72561.9|72551.9|72550.3|72540.3|462
1713359100000|2024-04-17 13:05:00|72550.7|72540.7|72539.3|72529.3|72550.8|72540.8|72538.9|72528.9|444
1713359400000|2024-04-17 13:10:00|72539.2|72529.2|72523.6|72513.6|72540.5|72530.5|72521.6|72511.6|457
1713359700000|2024-04-17 13:15:00|72524.1|72514.1|72532|72522|72533.6|72523.6|72519.2|72509.2|434
1713360000000|2024-04-17 13:20:00|72531.9|72521.9|72532.2|72522.2|72542.2|72532.2|72531.7|72521.7|424
1713360300000|2024-04-17 13:25:00|72532.3|72522.3|72538.8|72518.8|72541.3|72527.1|72528.6|72515.4|486
1713360600000|2024-04-17 13:30:00|72538.7|72518.7|72537.1|72527.1|72540.4|72528|72530.5|72515.8|653
1713360900000|2024-04-17 13:35:00|72537.2|72527.2|72544.9|72534.9|72546.2|72535|72535.8|72522|477
1713361200000|2024-04-17 13:40:00|72544.7|72534.7|72544.3|72534.3|72555.6|72545.6|72544|72534|530
1713361500000|2024-04-17 13:45:00|72544.2|72534.2|72541.3|72531.3|72548.1|72538.1|72539.1|72527.4|574
1713361800000|2024-04-17 13:50:00|72541.2|72531.2|72537.7|72527.7|72550.8|72534.4|72535.9|72525.9|489
1713362100000|2024-04-17 13:55:00|72537.6|72527.6|72536.6|72526.6|72540.1|72528.9|72532.5|72518.1|389
1713362400000|2024-04-17 14:00:00|72536.5|72526.5|72545.4|72535.4|72554.4|72538.6|72536.4|72524.4|550
1713362700000|2024-04-17 14:05:00|72545.5|72535.5|72535.8|72525.8|72548.3|72538.3|72535.8|72525.8|495
1713363000000|2024-04-17 14:10:00|72535.7|72525.7|72535|72525|72539.7|72529.7|72531.1|72521.1|541
1713363300000|2024-04-17 14:15:00|72535.2|72525.2|72539.9|72529.9|72543.6|72533.6|72534.3|72524.3|499
1713363600000|2024-04-17 14:20:00|72540|72530|72538.3|72528.3|72544.6|72534.6|72536.1|72526.1|408
1713363900000|2024-04-17 14:25:00|72538.2|72528.2|72532.5|72522.5|72540.2|72530.2|72529.2|72519.2|430
1713364200000|2024-04-17 14:30:00|72532.6|72522.6|72526.8|72516.8|72537.3|72527.3|72526.2|72516.2|382
1713364500000|2024-04-17 14:35:00|72526.9|72516.9|72526|72516|72531.9|72521.9|72522.9|72512.9|403
1713364800000|2024-04-17 14:40:00|72526.1|72516.1|72529.4|72519.4|72532.2|72522.2|72523.9|72513.9|373
1713365100000|2024-04-17 14:45:00|72529.5|72519.5|72527.7|72517.7|72531.1|72521.1|72523.6|72513.6|473
1713365400000|2024-04-17 14:50:00|72527.5|72517.5|72538.4|72528.4|72540.4|72530.4|72527.5|72517.5|415
1713365700000|2024-04-17 14:55:00|72538.5|72528.5|72542.2|72532.2|72544.6|72534.6|72534.5|72524.5|393
1713366000000|2024-04-17 15:00:00|72542.1|72532.1|72531.4|72521.4|72542.6|72532.6|72529.8|72519.8|421
1713366300000|2024-04-17 15:05:00|72531.3|72521.3|72533.9|72523.9|72537.7|72527.7|72530.9|72520.9|457
1713366600000|2024-04-17 15:10:00|72533.8|72523.8|72531.4|72521.4|72533.9|72523.9|72526.2|72516.2|435
1713366900000|2024-04-17 15:15:00|72531.5|72521.5|72546.4|72536.4|72547|72537|72530.3|72520.3|457
1713367200000|2024-04-17 15:20:00|72546.5|72536.5|72543.5|72533.5|72547|72537|72541.8|72531.8|341
1713367500000|2024-04-17 15:25:00|72543.4|72533.4|72541.6|72531.6|72545.8|72535.8|72533.2|72523.2|387
1713367800000|2024-04-17 15:30:00|72541.9|72531.9|72537.6|72527.6|72545.5|72535.5|72537.4|72527.4|473
1713368100000|2024-04-17 15:35:00|72537.4|72527.4|72531.8|72521.8|72537.8|72527.8|72531.6|72521.6|356
1713368400000|2024-04-17 15:40:00|72532.4|72522.4|72533.8|72523.8|72535.6|72525.6|72530.4|72520.4|392
1713368700000|2024-04-17 15:45:00|72533.7|72523.7|72531.6|72521.6|72536.4|72526.4|72531.6|72521.6|374
1713369000000|2024-04-17 15:50:00|72531.7|72521.7|72540|72530|72543|72533|72531.7|72521.7|393
1713369300000|2024-04-17 15:55:00|72540.1|72530.1|72543.1|72533.1|72547.4|72537.4|72539.8|72529.8|320
1713369600000|2024-04-17 16:00:00|72543|72533|72551.5|72541.5|72554.7|72544.7|72542.1|72532.1|344
1713369900000|2024-04-17 16:05:00|72551.4|72541.4|72557|72547|72559.7|72549.7|72550|72540|429
1713370200000|2024-04-17 16:10:00|72556.9|72546.9|72542.6|72532.6|72556.9|72546.9|72538.1|72528.1|461
1713370500000|2024-04-17 16:15:00|72542.5|72532.5|72546.3|72536.3|72547|72537|72537.7|72527.7|430
1713370800000|2024-04-17 16:20:00|72546.4|72536.4|72541.3|72531.3|72547.1|72537.1|72537.7|72526.9|436
1713371100000|2024-04-17 16:25:00|72541.4|72531.4|72517.3|72507.3|72541.7|72531.7|72516.7|72501.2|680
1713371400000|2024-04-17 16:30:00|72517.4|72507.4|72510.3|72500.3|72529.3|72513.7|72508.4|72494.1|601
1713371700000|2024-04-17 16:35:00|72510.2|72500.2|72503.6|72483.6|72521.5|72507.9|72503.3|72483.3|583
1713372000000|2024-04-17 16:40:00|72498.8|72488.8|72502.8|72492.8|72510.5|72496|72496.9|72481.8|559
1713372300000|2024-04-17 16:45:00|72502.7|72492.7|72496.1|72486.1|72505.5|72495.5|72493.9|72483.9|558
1713372600000|2024-04-17 16:50:00|72496.4|72486.4|72496.5|72486.5|72499.7|72489.7|72491.9|72481.9|464
1713372900000|2024-04-17 16:55:00|72496.6|72486.6|72496.8|72486.8|72511|72496|72492.8|72482.8|455
1713373200000|2024-04-17 17:00:00|72496.6|72486.6|72492.5|72472.5|72503.2|72488.8|72489|72470.7|553
1713373500000|2024-04-17 17:05:00|72492.6|72472.6|72473.7|72453.7|72495.6|72475.6|72461.2|72441.2|551
1713373800000|2024-04-17 17:10:00|72473.6|72453.6|72485.7|72465.7|72489.7|72471.8|72472.5|72452.5|434
1713374100000|2024-04-17 17:15:00|72485.8|72465.8|72492.8|72472.8|72493.1|72473.1|72479.7|72460.7|425
1713374400000|2024-04-17 17:20:00|72492.7|72472.7|72489.5|72469.5|72495.3|72475.3|72488.2|72468.2|440
1713374700000|2024-04-17 17:25:00|72489.2|72469.2|72490.1|72470.1|72495.3|72477|72484.2|72465.4|373
1713375000000|2024-04-17 17:30:00|72490|72470|72488.7|72468.7|72490.1|72475.5|72483.1|72465.1|288
1713375300000|2024-04-17 17:35:00|72488.6|72468.6|72477.6|72457.6|72489.9|72474.5|72476.9|72457.2|272
1713375600000|2024-04-17 17:40:00|72477.5|72457.5|72475.7|72465.7|72486.3|72468.7|72471.9|72456.7|333
1713375900000|2024-04-17 17:45:00|72480.7|72460.7|72471.6|72451.6|72487.6|72467.6|72471.5|72451.5|302
1713376200000|2024-04-17 17:50:00|72471.3|72451.3|72468.6|72448.6|72471.3|72454|72463.8|72446.2|343
1713376500000|2024-04-17 17:55:00|72468.7|72448.7|72468.5|72448.5|72473.5|72453.5|72466.1|72446.1|329
1713376800000|2024-04-17 18:00:00|72468.1|72448.1|72460.4|72440.4|72468.7|72448.7|72456.6|72439.2|337
1713377100000|2024-04-17 18:05:00|72460.9|72440.9|72443.1|72423.1|72460.9|72443.3|72437.6|72418.9|321
1713377400000|2024-04-17 18:10:00|72444.1|72424.1|72446.5|72426.5|72449.8|72433.3|72441.7|72424.1|280
1713377700000|2024-04-17 18:15:00|72446.3|72426.3|72457.3|72437.3|72459.7|72439.7|72441.3|72425.9|342
1713378000000|2024-04-17 18:20:00|72457.4|72437.4|72462.7|72442.7|72466.5|72451.6|72452.9|72437.4|308
1713378300000|2024-04-17 18:25:00|72462.6|72442.6|72466|72446|72466.4|72450.1|72455.6|72440.8|344
1713378600000|2024-04-17 18:30:00|72466.1|72446.1|72467|72447|72468.2|72451.4|72459.2|72442.2|294
1713378900000|2024-04-17 18:35:00|72466.9|72446.9|72459.3|72439.3|72467.8|72447.8|72454.7|72438.1|299
1713379200000|2024-04-17 18:40:00|72459.2|72439.2|72461.1|72441.1|72461.3|72442.6|72447.9|72429.5|358
1713379500000|2024-04-17 18:45:00|72461|72441|72444.8|72424.8|72461|72441|72440.7|72420.7|449
1713379800000|2024-04-17 18:50:00|72444.2|72424.2|72457.9|72437.9|72458.3|72440.8|72443.6|72423.6|403
1713380100000|2024-04-17 18:55:00|72458|72438|72460.7|72440.7|72461.8|72445.4|72451.5|72434.9|324
1713380400000|2024-04-17 19:00:00|72460.8|72440.8|72463.1|72453.1|72469.6|72453.7|72459.5|72440.8|353
1713380700000|2024-04-17 19:05:00|72463.2|72453.2|72470.7|72450.7|72472.2|72455.8|72462|72446.7|306
1713381000000|2024-04-17 19:10:00|72470.8|72450.8|72472.9|72462.9|72477.7|72463|72466|72450.6|260
1713381300000|2024-04-17 19:15:00|72473|72463|72484.5|72464.5|72484.7|72464.7|72472|72456.4|355
1713381600000|2024-04-17 19:20:00|72484.4|72464.4|72472.1|72452.1|72484.5|72469.3|72469.2|72449.2|342
1713381900000|2024-04-17 19:25:00|72472.2|72452.2|72476.2|72456.2|72476.4|72456.4|72471.8|72451.8|264
1713382200000|2024-04-17 19:30:00|72475.8|72455.8|72475.1|72455.1|72478.2|72459.2|72468.7|72453.5|307
1713382500000|2024-04-17 19:35:00|72475|72455|72469.1|72449.1|72475.3|72455.3|72464.6|72449.1|360
1713382800000|2024-04-17 19:40:00|72469|72449|72468.4|72448.4|72469.8|72449.8|72467.7|72447.7|322
1713383100000|2024-04-17 19:45:00|72468.3|72448.3|72472.4|72452.4|72473.7|72453.7|72467.6|72447.6|297
1713383400000|2024-04-17 19:50:00|72472.3|72452.3|72466|72446|72473|72453|72464.6|72444.6|388
1713383700000|2024-04-17 19:55:00|72466.3|72446.3|72462.4|72442.4|72466.4|72446.4|72461.8|72441.8|364
1713384000000|2024-04-17 20:00:00|72462.5|72442.5|72456.2|72436.2|72462.9|72442.9|72455.2|72435.2|220
1713384300000|2024-04-17 20:05:00|72456.3|72436.3|72458.3|72438.3|72459.1|72439.1|72456|72436|191
1713384600000|2024-04-17 20:10:00|72458.1|72438.1|72444.6|72424.6|72458.4|72438.4|72444.6|72424.6|220
1713384900000|2024-04-17 20:15:00|72444.7|72424.7|72445.7|72425.7|72445.8|72425.8|72434.9|72414.9|189
1713385200000|2024-04-17 20:20:00|72445.8|72425.8|72447.8|72427.8|72451.3|72431.3|72445.5|72425.5|131
1713385500000|2024-04-17 20:25:00|72447.9|72427.9|72443.7|72423.7|72449|72429|72442.9|72422.9|222
1713385800000|2024-04-17 20:30:00|72443.6|72423.6|72438.4|72418.4|72444.6|72424.6|72438.4|72418.4|176
1713386100000|2024-04-17 20:35:00|72438.5|72418.5|72436.7|72416.7|72438.7|72418.7|72436.6|72416.6|131
1713386400000|2024-04-17 20:40:00|72436.5|72416.5|72465.1|72445.1|72466.9|72446.9|72436.5|72416.5|479
1713386700000|2024-04-17 20:45:00|72465.6|72445.6|72455.2|72435.2|72466.5|72446.5|72455.1|72435.1|605
1713387000000|2024-04-17 20:50:00|72455.3|72435.3|72452.5|72432.5|72455.3|72435.3|72452.4|72432.4|571
1713387300000|2024-04-17 20:55:00|72452.9|72432.9|72462.8|72421.8|72462.9|72432.9|72447.8|72421.8|292
1713387600000|2024-04-17 21:00:00|72462.9|72421.6|72467.5|72416.8|72467.6|72421.6|72462.7|72415.4|34
1713387900000|2024-04-17 21:05:00|72463.8|72420|72468.8|72409.9|72470.5|72420|72460.3|72408.9|72
1713388200000|2024-04-17 21:10:00|72467.2|72410.4|72466.7|72411|72468.4|72419.1|72464.2|72410|49
1713388500000|2024-04-17 21:15:00|72466.5|72411.2|72464.6|72417.1|72468.9|72417.5|72464.6|72411.2|42
1713388800000|2024-04-17 21:20:00|72464.7|72421.4|72465|72417.2|72467.3|72421.9|72464.7|72412.3|44
1713389100000|2024-04-17 21:25:00|72465.4|72418.2|72468.4|72412.6|72468.4|72419.5|72463.8|72410.6|42
1713389400000|2024-04-17 21:30:00|72467.7|72413.2|72467.1|72411.5|72468.1|72414.6|72465.6|72410.2|93
1713389700000|2024-04-17 21:35:00|72466.2|72411.6|72464.3|72416.3|72468.3|72416.7|72463.4|72410.9|99
1713390000000|2024-04-17 21:40:00|72464.5|72416.5|72467|72411.2|72468|72416.6|72464.4|72411.2|85
1713390300000|2024-04-17 21:45:00|72467.3|72410.9|72463.7|72416.9|72467.9|72422.7|72463.6|72410.1|124
1713390600000|2024-04-17 21:50:00|72463.6|72416.8|72463.9|72416.8|72465.8|72423.7|72463.6|72416.5|122
1713390900000|2024-04-17 21:55:00|72464.1|72418.1|72464.9|72416.7|72468.6|72418.1|72459.3|72409.6|175
1713391200000|2024-04-17 22:00:00|72466|72416.8|72457.6|72418.3|72469.5|72428|72447.7|72411.3|407
1713391500000|2024-04-17 22:05:00|72457.1|72417.7|72457.3|72423|72460.8|72426.1|72455.2|72417|371
1713391800000|2024-04-17 22:10:00|72457.8|72423.7|72452.6|72432.6|72463|72434|72450.1|72416.8|325
1713392100000|2024-04-17 22:15:00|72452.4|72432.4|72457.7|72425.2|72465.2|72435.1|72451.6|72418.4|307
1713392400000|2024-04-17 22:20:00|72457.6|72425.1|72452.5|72432.5|72462.2|72434.1|72449.4|72417.3|332
1713392700000|2024-04-17 22:25:00|72452.3|72432.3|72448|72428|72456.6|72435|72447|72426.1|356
1713393000000|2024-04-17 22:30:00|72448.9|72428.9|72450.3|72430.3|72450.8|72430.8|72447.8|72427.8|271
1713393300000|2024-04-17 22:35:00|72449.7|72429.7|72451.1|72431.1|72451.5|72431.5|72445|72425|253
1713393600000|2024-04-17 22:40:00|72451.2|72431.2|72458.6|72428.2|72459.9|72435.4|72445|72420|254
1713393900000|2024-04-17 22:45:00|72458.7|72428.1|72454.1|72434.1|72460.2|72435.6|72444.9|72420.3|235
1713394200000|2024-04-17 22:50:00|72454|72434|72453.3|72421.3|72458|72436|72446.3|72420.6|275
1713394500000|2024-04-17 22:55:00|72453|72421.4|72454.2|72434.2|72460|72435.5|72445.8|72420.8|264
1713394800000|2024-04-17 23:00:00|72454|72434|72450.4|72430.4|72454.5|72434.5|72449.4|72429.4|308
1713395100000|2024-04-17 23:05:00|72450.3|72430.3|72451.2|72431.2|72452.7|72432.7|72449|72429|376
1713395400000|2024-04-17 23:10:00|72450.9|72430.9|72448.6|72428.6|72452.6|72432.6|72448.6|72428.6|330
1713395700000|2024-04-17 23:15:00|72448.7|72428.7|72443.1|72423.1|72452.1|72432.1|72442.6|72422.6|317
1713396000000|2024-04-17 23:20:00|72442.9|72422.9|72441.3|72421.3|72448.8|72428.8|72439.8|72419.8|394
1713396300000|2024-04-17 23:25:00|72441.7|72421.7|72441.6|72421.6|72442.4|72422.4|72438.3|72418.3|315
1713396600000|2024-04-17 23:30:00|72441.7|72421.7|72450.1|72430.1|72450.4|72430.4|72439.3|72419.3|323
1713396900000|2024-04-17 23:35:00|72450.2|72430.2|72452.3|72432.3|72455.3|72435.3|72450.2|72430.2|563
1713397200000|2024-04-17 23:40:00|72452|72432|72454.8|72434.8|72457.8|72437.8|72448|72428|463
1713397500000|2024-04-17 23:45:00|72455.4|72435.4|72460.8|72440.8|72462.4|72442.4|72454.9|72434.9|494
1713397800000|2024-04-17 23:50:00|72461.2|72441.2|72455.2|72435.2|72463.3|72443.3|72453.6|72433.6|357
1713398100000|2024-04-17 23:55:00|72455.3|72435.3|72456.2|72436.2|72459.9|72439.9|72453|72433|565
1713398400000|2024-04-18 00:00:00|72456.4|72436.4|72467.3|72447.3|72467.5|72447.5|72449|72429|448
1713398700000|2024-04-18 00:05:00|72467.9|72447.9|72467.6|72447.6|72469.2|72449.2|72458.9|72438.9|454
1713399000000|2024-04-18 00:10:00|72467.7|72447.7|72464.1|72444.1|72473.1|72453.1|72463.9|72443.9|232
1713399300000|2024-04-18 00:15:00|72464|72444|72467.6|72447.6|72470.3|72450.3|72461.9|72441.9|311
1713399600000|2024-04-18 00:20:00|72467.7|72447.7|72455.5|72435.5|72467.8|72447.8|72455.2|72435.2|232
1713399900000|2024-04-18 00:25:00|72455.6|72435.6|72460.1|72440.1|72461.7|72441.7|72445.8|72428.8|270
1713400200000|2024-04-18 00:30:00|72460.2|72440.2|72459.3|72439.3|72463.5|72443.5|72455|72435|247
1713400500000|2024-04-18 00:35:00|72459.4|72439.4|72461.8|72441.8|72463.7|72443.7|72451|72431|275
1713400800000|2024-04-18 00:40:00|72461.9|72441.9|72455.3|72435.3|72462|72444|72452.3|72435.3|236
1713401100000|2024-04-18 00:45:00|72455.2|72435.2|72458.4|72448.4|72459.5|72448.5|72452.3|72433|225
1713401400000|2024-04-18 00:50:00|72458.3|72448.3|72455.7|72445.7|72463.9|72451.1|72453.8|72439|244
1713401700000|2024-04-18 00:55:00|72455.3|72445.3|72452.3|72442.3|72459.8|72446.7|72451.8|72438|229
1713402000000|2024-04-18 01:00:00|72451.8|72441.8|72450.4|72440.4|72459.4|72447.9|72441.9|72431.9|373
1713402300000|2024-04-18 01:05:00|72450.5|72440.5|72449.4|72439.4|72453.2|72443.2|72442.6|72432.6|321
1713402600000|2024-04-18 01:10:00|72449.3|72439.3|72451.2|72431.2|72455.8|72440|72440.8|72423.9|344
1713402900000|2024-04-18 01:15:00|72450.6|72430.6|72476.7|72456.7|72494.1|72474.1|72449.6|72429.6|475
1713403200000|2024-04-18 01:20:00|72476.8|72456.8|72482.8|72462.8|72484.3|72468.2|72472|72452.1|442
1713403500000|2024-04-18 01:25:00|72482.7|72462.7|72471.5|72451.5|72482.7|72462.7|72463.4|72445.8|319
1713403800000|2024-04-18 01:30:00|72471.7|72451.7|72492.7|72472.7|72505.3|72489.9|72467|72447|728
1713404100000|2024-04-18 01:35:00|72492.8|72472.8|72494.1|72484.1|72505.9|72494|72489.8|72472.2|552
1713404400000|2024-04-18 01:40:00|72494|72484|72499|72489|72503.2|72493.2|72483.9|72473.9|570
1713404700000|2024-04-18 01:45:00|72499.3|72489.3|72491.5|72471.5|72505.2|72495.2|72489.2|72471.5|527
1713405000000|2024-04-18 01:50:00|72491.4|72471.4|72486.6|72476.6|72496.6|72481.1|72481.1|72464.4|432
1713405300000|2024-04-18 01:55:00|72486.7|72476.7|72481.7|72471.7|72494.4|72484.4|72476.7|72466.7|475
1713405600000|2024-04-18 02:00:00|72481.8|72471.8|72468.6|72458.6|72481.9|72471.9|72465.5|72455.5|433
1713405900000|2024-04-18 02:05:00|72468.7|72458.7|72457.9|72447.9|72475.4|72465.4|72457.8|72447.8|298
1713406200000|2024-04-18 02:10:00|72457.8|72447.8|72426.6|72406.6|72460.5|72450.5|72426.1|72406.1|627
1713406500000|2024-04-18 02:15:00|72427.1|72407.1|72435.6|72425.6|72445.7|72430.5|72425.2|72405.2|650
1713406800000|2024-04-18 02:20:00|72435.5|72425.5|72443.8|72433.8|72458.9|72444.2|72435.5|72425.5|493
1713407100000|2024-04-18 02:25:00|72443.7|72433.7|72443.9|72433.9|72453.8|72443.8|72437.6|72427.6|441
1713407400000|2024-04-18 02:30:00|72444|72434|72447|72437|72449.2|72439.2|72436.6|72426.6|525
1713407700000|2024-04-18 02:35:00|72447.1|72437.1|72434.1|72424.1|72452.6|72438.5|72426.6|72411.5|452
1713408000000|2024-04-18 02:40:00|72434|72424|72439.1|72419.1|72443.7|72428.2|72426.4|72411.2|483
1713408300000|2024-04-18 02:45:00|72439.2|72419.2|72435.9|72425.9|72439.7|72429.7|72433.6|72418.8|356
1713408600000|2024-04-18 02:50:00|72435.7|72425.7|72442.6|72422.6|72445.7|72432.1|72428.7|72418.7|381
1713408900000|2024-04-18 02:55:00|72442.7|72422.7|72442.1|72432.1|72445.4|72435.4|72437.4|72422.7|361
1713409200000|2024-04-18 03:00:00|72442|72432|72435.3|72425.3|72442|72432|72431.9|72421.9|289
1713409500000|2024-04-18 03:05:00|72435.1|72425.1|72443.2|72433.2|72443.3|72433.3|72434.2|72424.2|282
1713409800000|2024-04-18 03:10:00|72443.3|72433.3|72452.9|72442.9|72455.9|72445.9|72441.9|72431.9|311
1713410100000|2024-04-18 03:15:00|72453.1|72443.1|72457.2|72447.2|72460.6|72450.6|72452.2|72442.2|328
1713410400000|2024-04-18 03:20:00|72457.8|72447.8|72461.6|72451.6|72462.2|72452.2|72455.9|72445.9|251
1713410700000|2024-04-18 03:25:00|72461.5|72451.5|72461.2|72451.2|72462.4|72452.4|72455.8|72445.8|308
1713411000000|2024-04-18 03:30:00|72461.1|72451.1|72472.6|72462.6|72476.6|72466.1|72461.1|72450.2|353
1713411300000|2024-04-18 03:35:00|72473.1|72463.1|72470.6|72460.6|72477.7|72464.6|72469.9|72457.5|213
1713411600000|2024-04-18 03:40:00|72470.5|72460.5|72459.1|72449.1|72472.1|72461.2|72458.5|72444.6|255
1713411900000|2024-04-18 03:45:00|72459.2|72449.2|72457.5|72447.5|72461.2|72451.2|72455.7|72445.7|211
1713412200000|2024-04-18 03:50:00|72457.6|72447.6|72455.9|72445.9|72461.8|72451.8|72454.7|72444.7|268
1713412500000|2024-04-18 03:55:00|72456|72446|72450.5|72440.5|72457.5|72447.5|72450.3|72440.3|266
1713412800000|2024-04-18 04:00:00|72450.7|72440.7|72452.5|72442.5|72457.8|72447.8|72448.6|72438.6|282
1713413100000|2024-04-18 04:05:00|72452.6|72442.6|72456.7|72446.7|72458.9|72448.9|72452.5|72442.5|238
1713413400000|2024-04-18 04:10:00|72456.3|72446.3|72458.3|72448.3|72458.8|72448.8|72455.8|72445.8|241
1713413700000|2024-04-18 04:15:00|72458.4|72448.4|72459.8|72449.8|72462.5|72452.5|72457.1|72447.1|255
1713414000000|2024-04-18 04:20:00|72460.2|72450.2|72460.5|72450.5|72464.1|72454.1|72459.8|72449.8|247
1713414300000|2024-04-18 04:25:00|72460.6|72450.6|72460.5|72450.5|72462|72452|72460.2|72450.2|158
1713414600000|2024-04-18 04:30:00|72460.6|72450.6|72465.6|72455.6|72466.2|72456.2|72460.5|72450.5|235
1713414900000|2024-04-18 04:35:00|72465.5|72455.5|72464|72454|72466.8|72456.8|72462.1|72452.1|215
1713415200000|2024-04-18 04:40:00|72463.9|72453.9|72463.7|72453.7|72466.6|72456.6|72463.2|72453.2|180
1713415500000|2024-04-18 04:45:00|72464.4|72454.4|72471.7|72461.7|72471.7|72461.7|72464|72454|184
1713415800000|2024-04-18 04:50:00|72471.4|72461.4|72471.8|72461.8|72473.2|72463.2|72471.2|72461.2|162
1713416100000|2024-04-18 04:55:00|72471.7|72461.7|72474.9|72464.9|72479.1|72469.1|72471.4|72461.4|155
1713416400000|2024-04-18 05:00:00|72474.8|72464.8|72478.8|72468.8|72479.1|72469.1|72471.9|72461.9|316
1713416700000|2024-04-18 05:05:00|72479|72469|72480.5|72470.5|72480.8|72470.8|72475.1|72465.1|384
1713417000000|2024-04-18 05:10:00|72480.4|72470.4|72475.6|72465.6|72480.7|72470.7|72467.4|72457.4|346
1713417300000|2024-04-18 05:15:00|72475.7|72465.7|72484.1|72474.1|72485.1|72475.1|72475.6|72465.6|310
1713417600000|2024-04-18 05:20:00|72484|72474|72474.9|72464.9|72485.1|72475.1|72474.7|72464.7|283
1713417900000|2024-04-18 05:25:00|72475|72465|72471.4|72461.4|72475.8|72465.8|72471.1|72461.1|291
1713418200000|2024-04-18 05:30:00|72471.8|72461.8|72466.7|72456.7|72473.5|72463.5|72463.5|72453.5|305
1713418500000|2024-04-18 05:35:00|72466.6|72456.6|72471.6|72461.6|72474.6|72464.6|72466.3|72456.3|364
1713418800000|2024-04-18 05:40:00|72471.7|72461.7|72463.3|72453.3|72472.8|72462.8|72459.9|72449.9|327
1713419100000|2024-04-18 05:45:00|72463.2|72453.2|72467.7|72447.7|72467.9|72456.3|72458.6|72446.1|373
1713419400000|2024-04-18 05:50:00|72467.8|72447.8|72455.2|72445.2|72467.9|72456.7|72453.6|72439.5|387
1713419700000|2024-04-18 05:55:00|72455.1|72445.1|72450.8|72440.8|72456.2|72446.2|72448.9|72438.9|445
1713420000000|2024-04-18 06:00:00|72451.5|72441.5|72453.9|72443.9|72456.6|72446.6|72450.5|72440.5|366
1713420300000|2024-04-18 06:05:00|72454|72444|72443.3|72433.3|72454|72444|72442|72432|464
1713420600000|2024-04-18 06:10:00|72443.4|72433.4|72450.3|72440.3|72452.4|72442.4|72443.3|72433.3|393
1713420900000|2024-04-18 06:15:00|72450.2|72440.2|72440.5|72430.5|72450.5|72440.5|72439.5|72429.5|399
1713421200000|2024-04-18 06:20:00|72439.2|72429.2|72447.9|72437.9|72449.8|72439.8|72438.9|72428.9|309
1713421500000|2024-04-18 06:25:00|72447.8|72437.8|72458.1|72448.1|72461.8|72451.8|72447.7|72437.7|341
1713421800000|2024-04-18 06:30:00|72458.2|72448.2|72472.3|72462.3|72472.7|72462.7|72457.5|72447.5|350
1713422100000|2024-04-18 06:35:00|72472.2|72462.2|72470|72460|72474.5|72464.5|72465.9|72455.9|382
1713422400000|2024-04-18 06:40:00|72469.9|72459.9|72474|72464|72480.6|72468|72465.8|72455.8|422
1713422700000|2024-04-18 06:45:00|72474.1|72464.1|72477.1|72467.1|72481.2|72471.2|72473.6|72463.6|311
1713423000000|2024-04-18 06:50:00|72477.2|72467.2|72490.8|72480.8|72492|72482|72475.5|72465.5|315
1713423300000|2024-04-18 06:55:00|72490.9|72480.9|72497.6|72487.6|72498.4|72488.4|72490.4|72480.4|398
1713423600000|2024-04-18 07:00:00|72497.4|72487.4|72490.2|72480.2|72497.4|72487.4|72485.2|72475.2|462
1713423900000|2024-04-18 07:05:00|72490.1|72480.1|72500.4|72490.4|72507.9|72497.9|72490|72480|477
1713424200000|2024-04-18 07:10:00|72500.3|72490.3|72504.4|72494.4|72506.8|72496.8|72497.4|72487.4|333
1713424500000|2024-04-18 07:15:00|72504.5|72494.5|72511|72501|72518|72508|72504.5|72494.5|385
1713424800000|2024-04-18 07:20:00|72510.9|72500.9|72516.9|72506.9|72528.3|72518.3|72510.8|72500.8|322
1713425100000|2024-04-18 07:25:00|72516.8|72506.8|72510.5|72500.5|72517.8|72507.8|72505.8|72495.8|380
1713425400000|2024-04-18 07:30:00|72509.8|72499.8|72509.2|72499.2|72514.1|72504.1|72503.5|72493.5|420
1713425700000|2024-04-18 07:35:00|72509|72499|72497.1|72487.1|72509.6|72499.6|72495.7|72485.7|313
1713426000000|2024-04-18 07:40:00|72497.2|72487.2|72499.8|72489.8|72500.1|72490.1|72489.8|72479.8|272
1713426300000|2024-04-18 07:45:00|72499.7|72489.7|72496.9|72486.9|72500|72490|72495.4|72485.4|287
1713426600000|2024-04-18 07:50:00|72497|72487|72510.2|72500.2|72510.2|72500.2|72496.9|72486.9|308
1713426900000|2024-04-18 07:55:00|72510.3|72500.3|72513.1|72503.1|72515.3|72505.3|72506.5|72496.5|284
1713427200000|2024-04-18 08:00:00|72513.2|72503.2|72513.8|72503.8|72521.7|72511.7|72512.9|72502.9|337
1713427500000|2024-04-18 08:05:00|72513.5|72503.5|72512.7|72502.7|72515.6|72505.6|72509.3|72499.3|328
1713427800000|2024-04-18 08:10:00|72512.8|72502.8|72506.6|72496.6|72514.2|72504.2|72506.5|72496.5|336
1713428100000|2024-04-18 08:15:00|72506.5|72496.5|72510.9|72500.9|72511.4|72501.4|72506.5|72496.5|294
1713428400000|2024-04-18 08:20:00|72511|72501|72508.1|72498.1|72512.4|72502.4|72508.1|72498.1|280
1713428700000|2024-04-18 08:25:00|72508|72498|72501.6|72491.6|72511.5|72498.3|72498|72486.1|383
1713429000000|2024-04-18 08:30:00|72501.7|72491.7|72495.4|72485.4|72503.3|72491.7|72492.4|72478.4|334
1713429300000|2024-04-18 08:35:00|72495.5|72485.5|72492.6|72482.6|72498.1|72488.1|72492.6|72482.6|344
1713429600000|2024-04-18 08:40:00|72492.5|72482.5|72480.9|72470.9|72496.1|72483.6|72476.1|72466.1|362
1713429900000|2024-04-18 08:45:00|72480.8|72470.8|72485.6|72475.6|72489.1|72479.1|72480.7|72470.7|299
1713430200000|2024-04-18 08:50:00|72485.4|72475.4|72488.5|72478.5|72489.3|72479.3|72479|72469|279
1713430500000|2024-04-18 08:55:00|72488.4|72478.4|72496.8|72486.8|72497.6|72487.6|72487.9|72477.9|277
1713430800000|2024-04-18 09:00:00|72496.4|72486.4|72490.3|72480.3|72496.7|72486.7|72487.8|72477.8|298
1713431100000|2024-04-18 09:05:00|72490.4|72480.4|72491.7|72481.7|72494.1|72484.1|72489.8|72479.8|236
1713431400000|2024-04-18 09:10:00|72491.6|72481.6|72486.5|72476.5|72492.4|72482.4|72485.7|72475.7|190
1713431700000|2024-04-18 09:15:00|72486.9|72476.9|72500.2|72490.2|72502|72492|72486.4|72476.4|313
1713432000000|2024-04-18 09:20:00|72499.9|72489.9|72510.3|72500.3|72512.1|72502.1|72495.7|72485.7|268
1713432300000|2024-04-18 09:25:00|72510.2|72500.2|72507.6|72497.6|72511.7|72501.7|72505.6|72495.6|296
1713432600000|2024-04-18 09:30:00|72507.4|72497.4|72503.4|72493.4|72507.9|72497.9|72501|72491|283
1713432900000|2024-04-18 09:35:00|72503.3|72493.3|72505.8|72495.8|72508|72498|72503.3|72493.3|255
1713433200000|2024-04-18 09:40:00|72505.7|72495.7|72504.4|72494.4|72505.8|72495.8|72499.2|72489.2|261
1713433500000|2024-04-18 09:45:00|72504.3|72494.3|72505.9|72495.9|72509.4|72499.4|72502.7|72492.7|191
1713433800000|2024-04-18 09:50:00|72505.8|72495.8|72520.3|72510.3|72520.4|72510.4|72505.8|72495.8|245
1713434100000|2024-04-18 09:55:00|72520.4|72510.4|72520.6|72510.6|72530.7|72520.7|72519.6|72509.6|331
1713434400000|2024-04-18 10:00:00|72520.7|72510.7|72506.2|72496.2|72520.9|72510.9|72505.1|72495.1|276
1713434700000|2024-04-18 10:05:00|72506|72496|72494.8|72484.8|72506|72496|72494.8|72484.8|213
1713435000000|2024-04-18 10:10:00|72494.9|72484.9|72492.6|72482.6|72497.8|72487.8|72488.5|72478.5|214
1713435300000|2024-04-18 10:15:00|72494.5|72484.5|72496.6|72486.6|72500.9|72490.9|72494.5|72484.5|268
1713435600000|2024-04-18 10:20:00|72496.5|72486.5|72492.9|72482.9|72496.7|72486.7|72487.5|72477.5|281
1713435900000|2024-04-18 10:25:00|72493|72483|72492|72482|72493.5|72483.5|72488.8|72478.8|263
1713436200000|2024-04-18 10:30:00|72492.1|72482.1|72486.5|72476.5|72493.5|72483.5|72485.2|72475.2|191
1713436500000|2024-04-18 10:35:00|72486.6|72476.6|72484.1|72474.1|72486.9|72476.9|72482.6|72472.6|190
1713436800000|2024-04-18 10:40:00|72484|72474|72485.9|72475.9|72487.9|72477.9|72483.4|72473.4|160
1713437100000|2024-04-18 10:45:00|72486|72476|72478.5|72468.5|72486.8|72476.8|72472.2|72462.2|241
1713437400000|2024-04-18 10:50:00|72478.4|72468.4|72477.3|72467.3|72481.3|72471.3|72475.7|72465.7|259
1713437700000|2024-04-18 10:55:00|72477.4|72467.4|72481.7|72461.7|72482.3|72468.5|72475.1|72461.2|250
1713438000000|2024-04-18 11:00:00|72481.6|72461.6|72464.5|72454.5|72481.6|72461.6|72464.4|72450.2|300
1713438300000|2024-04-18 11:05:00|72464.4|72454.4|72467|72457|72467.4|72457.4|72464.4|72454.4|256
1713438600000|2024-04-18 11:10:00|72466.9|72456.9|72473.6|72463.6|72475.1|72465.1|72466.5|72456.5|272
1713438900000|2024-04-18 11:15:00|72474.2|72464.2|72468.4|72458.4|72474.9|72464.9|72465.4|72455.4|307
1713439200000|2024-04-18 11:20:00|72468.5|72458.5|72475.9|72465.9|72476|72466|72465.6|72455.6|264
1713439500000|2024-04-18 11:25:00|72476|72466|72477|72467|72478.6|72468.6|72474.2|72464.2|268
1713439800000|2024-04-18 11:30:00|72477.1|72467.1|72466.3|72456.3|72477.1|72467.1|72465.9|72455.9|284
1713440100000|2024-04-18 11:35:00|72466.2|72456.2|72476.7|72466.7|72477|72467|72466.2|72456.2|236
1713440400000|2024-04-18 11:40:00|72476.6|72466.6|72486.6|72476.6|72487.3|72477.3|72476.3|72466.3|208
1713440700000|2024-04-18 11:45:00|72486.7|72476.7|72474.2|72464.2|72486.7|72476.7|72472.2|72462.2|325
1713441000000|2024-04-18 11:50:00|72474.1|72464.1|72474.8|72464.8|72477.6|72467.6|72471.2|72461.2|255
1713441300000|2024-04-18 11:55:00|72474.9|72464.9|72474.5|72464.5|72477.6|72467.6|72473.3|72463.3|252
1713441600000|2024-04-18 12:00:00|72474.6|72464.6|72476.5|72466.5|72480.8|72470.8|72473.7|72463.7|361
1713441900000|2024-04-18 12:05:00|72476.6|72466.6|72473.9|72463.9|72476.9|72466.9|72469.8|72459.8|300
1713442200000|2024-04-18 12:10:00|72474|72464|72480.2|72470.2|72482|72472|72472.4|72462.4|258
1713442500000|2024-04-18 12:15:00|72480.3|72470.3|72484.4|72474.4|72484.9|72474.9|72476.4|72466.4|362
1713442800000|2024-04-18 12:20:00|72484|72474|72506.9|72496.9|72509|72497.4|72483|72473|426
1713443100000|2024-04-18 12:25:00|72507.5|72497.5|72497.3|72477.3|72507.5|72497.5|72494.1|72474.8|332
1713443400000|2024-04-18 12:30:00|72497.8|72477.8|72516.5|72506.5|72527.4|72509.6|72494.4|72474.4|755
1713443700000|2024-04-18 12:35:00|72516.6|72506.6|72514.4|72504.4|72519.6|72509.6|72503.1|72493.1|612
1713444000000|2024-04-18 12:40:00|72514.5|72504.5|72513.7|72503.7|72515.8|72505.8|72508.5|72498.5|426
1713444300000|2024-04-18 12:45:00|72513.6|72503.6|72502|72492|72515.9|72505.9|72493.7|72483.7|514
1713444600000|2024-04-18 12:50:00|72501.9|72491.9|72498.6|72478.6|72501.9|72491.9|72492.4|72478.2|416
1713444900000|2024-04-18 12:55:00|72498.5|72478.5|72503.2|72483.2|72508.9|72488.9|72497.4|72477.4|441
1713445200000|2024-04-18 13:00:00|72503.1|72483.1|72511|72491|72517|72504.1|72502.1|72482.1|653
1713445500000|2024-04-18 13:05:00|72510.9|72490.9|72506.3|72496.3|72513.6|72503.6|72498.2|72484.4|558
1713445800000|2024-04-18 13:10:00|72506.4|72496.4|72507.4|72497.4|72511.9|72501.9|72503.9|72493.9|476
1713446100000|2024-04-18 13:15:00|72506.8|72496.8|72501.4|72491.4|72508.1|72498.1|72501.4|72491.4|481
1713446400000|2024-04-18 13:20:00|72501.1|72491.1|72505.1|72495.1|72505.2|72495.2|72492.3|72482.3|429
1713446700000|2024-04-18 13:25:00|72505.2|72495.2|72514.1|72504.1|72516.4|72506.4|72504.6|72494.6|411
1713447000000|2024-04-18 13:30:00|72514.2|72504.2|72516.5|72506.5|72518.8|72508.8|72501.8|72491.8|674
1713447300000|2024-04-18 13:35:00|72516.4|72506.4|72533.5|72523.5|72537.4|72527.4|72514.7|72504.7|677
1713447600000|2024-04-18 13:40:00|72533.4|72523.4|72541.2|72531.2|72544.8|72533.6|72532.2|72522.2|584
1713447900000|2024-04-18 13:45:00|72540.9|72530.9|72529.6|72519.6|72541.8|72531.8|72525.1|72515.1|594
1713448200000|2024-04-18 13:50:00|72528.8|72518.8|72521.5|72511.5|72530.1|72520.1|72516.3|72506.3|581
1713448500000|2024-04-18 13:55:00|72522|72512|72524.4|72504.4|72526.2|72514.5|72513.2|72500|482
1713448800000|2024-04-18 14:00:00|72524|72504|72526|72516|72530.8|72520.8|72510.6|72492.3|671
1713449100000|2024-04-18 14:05:00|72525.3|72515.3|72511.1|72501.1|72525.4|72515.4|72508.5|72498.5|620
1713449400000|2024-04-18 14:10:00|72511.4|72501.4|72518.3|72508.3|72518.8|72508.8|72508.3|72498.3|497
1713449700000|2024-04-18 14:15:00|72518.2|72508.2|72513.9|72503.9|72521.3|72511.3|72510.6|72500.6|516
1713450000000|2024-04-18 14:20:00|72514|72504|72518.7|72508.7|72523.2|72513.2|72513.6|72503.6|545
1713450300000|2024-04-18 14:25:00|72518.8|72508.8|72523.4|72513.4|72524.8|72514.8|72516.2|72506.2|387
1713450600000|2024-04-18 14:30:00|72523.3|72513.3|72512.2|72502.2|72523.3|72513.3|72511.4|72501.4|477
1713450900000|2024-04-18 14:35:00|72512.1|72502.1|72506.6|72496.6|72514.8|72504.8|72501.6|72491.6|487
1713451200000|2024-04-18 14:40:00|72506.7|72496.7|72507.3|72497.3|72514.9|72504.9|72501.9|72491.9|467
1713451500000|2024-04-18 14:45:00|72507.4|72497.4|72505.4|72495.4|72510.1|72500.1|72497.9|72487.9|383
1713451800000|2024-04-18 14:50:00|72505.5|72495.5|72508.3|72498.3|72514.8|72504.8|72505.5|72495.5|355
1713452100000|2024-04-18 14:55:00|72508.4|72498.4|72517.3|72507.3|72517.3|72507.3|72504.3|72494.3|410
1713452400000|2024-04-18 15:00:00|72517.2|72507.2|72505.9|72495.9|72517.3|72507.3|72500.5|72490.5|486
1713452700000|2024-04-18 15:05:00|72505.8|72495.8|72497.5|72487.5|72506|72496|72496.5|72486.5|380
1713453000000|2024-04-18 15:10:00|72497.6|72487.6|72497.8|72487.8|72504.7|72494.7|72496.4|72486.4|322
1713453300000|2024-04-18 15:15:00|72497.7|72487.7|72489.2|72479.2|72497.8|72487.8|72486.9|72476.9|313
1713453600000|2024-04-18 15:20:00|72489.1|72479.1|72494.5|72484.5|72494.6|72484.6|72484.6|72474.6|361
1713453900000|2024-04-18 15:25:00|72494.4|72484.4|72492.3|72482.3|72496.6|72486.6|72488.2|72478.2|377
1713454200000|2024-04-18 15:30:00|72492.2|72482.2|72494|72484|72498|72488|72488|72478|433
1713454500000|2024-04-18 15:35:00|72494.1|72484.1|72500.7|72490.7|72500.8|72490.8|72490.1|72480.1|353
1713454800000|2024-04-18 15:40:00|72501|72491|72505.7|72495.7|72509.7|72499.7|72495.4|72485.4|409
1713455100000|2024-04-18 15:45:00|72505.6|72495.6|72510.7|72500.7|72519.1|72509.1|72505.6|72495.6|434
1713455400000|2024-04-18 15:50:00|72510.6|72500.6|72511|72501|72516.1|72506.1|72508.7|72498.7|361
1713455700000|2024-04-18 15:55:00|72510.9|72500.9|72507|72497|72512.6|72502.6|72503.8|72493.8|462
1713456000000|2024-04-18 16:00:00|72507.1|72497.1|72511|72491|72511.1|72497.1|72501|72485.2|379
1713456300000|2024-04-18 16:05:00|72511.2|72491.2|72507.8|72497.8|72512.8|72502.8|72504.5|72490.2|306
1713456600000|2024-04-18 16:10:00|72507.9|72497.9|72502.6|72492.6|72508.2|72498.2|72502.3|72492.3|249
1713456900000|2024-04-18 16:15:00|72502.9|72492.9|72501.6|72491.6|72503.9|72493.9|72500.4|72490.4|269
1713457200000|2024-04-18 16:20:00|72501.4|72491.4|72501.8|72491.8|72504|72494|72499.4|72489.4|207
1713457500000|2024-04-18 16:25:00|72501.7|72491.7|72503.5|72493.5|72504.1|72494.1|72501.7|72491.7|160
1713457800000|2024-04-18 16:30:00|72503.6|72493.6|72504|72494|72507|72497|72499.5|72489.5|251
1713458100000|2024-04-18 16:35:00|72503.9|72493.9|72506|72496|72507.1|72497.1|72498.6|72488.6|332
1713458400000|2024-04-18 16:40:00|72505.9|72495.9|72500.6|72490.6|72510.1|72500.1|72500.3|72490.3|347
1713458700000|2024-04-18 16:45:00|72500.1|72490.1|72504.3|72494.3|72507.9|72497.9|72499.3|72489.3|285
1713459000000|2024-04-18 16:50:00|72504.4|72494.4|72506|72496|72506.1|72496.1|72500.6|72490.6|242
1713459300000|2024-04-18 16:55:00|72505.9|72495.9|72505.2|72495.2|72507.3|72497.3|72502.6|72492.6|246
1713459600000|2024-04-18 17:00:00|72505.3|72495.3|72505.3|72495.3|72506.9|72496.9|72503.6|72493.6|257
1713459900000|2024-04-18 17:05:00|72505.5|72495.5|72512.3|72502.3|72513.3|72503.3|72505.5|72495.5|277
1713460200000|2024-04-18 17:10:00|72512.7|72502.7|72514|72504|72514.6|72504.6|72511.4|72501.4|311
1713460500000|2024-04-18 17:15:00|72513.5|72503.5|72519.7|72509.7|72523.3|72513.3|72513.2|72503.2|331
1713460800000|2024-04-18 17:20:00|72519.6|72509.6|72521.4|72511.4|72521.4|72511.4|72513.4|72503.4|357
1713461100000|2024-04-18 17:25:00|72521.3|72511.3|72519.7|72509.7|72523.9|72513.9|72518.2|72508.2|244
1713461400000|2024-04-18 17:30:00|72519.8|72509.8|72523.5|72513.5|72524.1|72514.1|72519.6|72509.6|254
1713461700000|2024-04-18 17:35:00|72523.4|72513.4|72521.9|72511.9|72524.6|72514.6|72521.3|72511.3|213
1713462000000|2024-04-18 17:40:00|72522|72512|72518.4|72508.4|72523.2|72513.2|72518.2|72508.2|208
1713462300000|2024-04-18 17:45:00|72518.5|72508.5|72518.5|72508.5|72519|72509|72514.7|72504.7|196
1713462600000|2024-04-18 17:50:00|72518.6|72508.6|72519.5|72509.5|72523.6|72513.6|72518.6|72508.6|261
1713462900000|2024-04-18 17:55:00|72519.4|72509.4|72521.1|72511.1|72522.8|72512.8|72519.3|72509.3|235
1713463200000|2024-04-18 18:00:00|72521|72511|72522.6|72512.6|72524.4|72514.4|72521|72511|223
1713463500000|2024-04-18 18:05:00|72522.7|72512.7|72520.1|72510.1|72523.6|72513.6|72516.9|72506.9|212
1713463800000|2024-04-18 18:10:00|72520|72510|72517.7|72507.7|72520|72510|72517.4|72507.4|216
1713464100000|2024-04-18 18:15:00|72517.8|72507.8|72517|72507|72519|72509|72515.6|72505.6|157
1713464400000|2024-04-18 18:20:00|72517.1|72507.1|72516|72506|72517.5|72507.5|72513.5|72503.5|243
1713464700000|2024-04-18 18:25:00|72516.1|72506.1|72516.6|72506.6|72517.7|72507.7|72515.1|72505.1|187
1713465000000|2024-04-18 18:30:00|72516.1|72506.1|72515|72505|72516.8|72506.8|72513.4|72503.4|183
1713465300000|2024-04-18 18:35:00|72514.9|72504.9|72513.5|72503.5|72515.1|72505.1|72512.2|72502.2|147
1713465600000|2024-04-18 18:40:00|72513.4|72503.4|72509.2|72499.2|72513.5|72503.5|72509|72499|141
1713465900000|2024-04-18 18:45:00|72509.3|72499.3|72507.1|72497.1|72509.6|72499.6|72505.8|72495.8|195
1713466200000|2024-04-18 18:50:00|72507.2|72497.2|72507.4|72497.4|72509.1|72499.1|72506.3|72496.3|189
1713466500000|2024-04-18 18:55:00|72507.5|72497.5|72507.7|72497.7|72507.8|72497.8|72505.9|72495.9|193
1713466800000|2024-04-18 19:00:00|72507.8|72497.8|72503.4|72493.4|72508.2|72498.2|72502.5|72492.5|216
1713467100000|2024-04-18 19:05:00|72503.5|72493.5|72504|72494|72508.1|72494.1|72501.9|72486.7|280
1713467400000|2024-04-18 19:10:00|72503.9|72493.9|72502.1|72492.1|72504.1|72494.1|72501.6|72491.6|241
1713467700000|2024-04-18 19:15:00|72502|72492|72501.9|72491.9|72503.9|72493.9|72501.2|72491.2|227
1713468000000|2024-04-18 19:20:00|72501.8|72491.8|72499.1|72489.1|72502.2|72492.2|72498.2|72488.2|246
1713468300000|2024-04-18 19:25:00|72499.2|72489.2|72502.2|72492.2|72502.6|72492.6|72499.1|72489.1|135
1713468600000|2024-04-18 19:30:00|72502.1|72492.1|72503.3|72483.3|72506.6|72492.3|72500.9|72482.6|220
1713468900000|2024-04-18 19:35:00|72503.4|72483.4|72499.9|72479.9|72504|72484|72499.1|72479.1|228
1713469200000|2024-04-18 19:40:00|72500|72480|72502.9|72482.9|72503.1|72483.1|72499.9|72479.9|220
1713469500000|2024-04-18 19:45:00|72502.8|72482.8|72500.2|72480.2|72504.3|72484.3|72496.7|72476.7|257
1713469800000|2024-04-18 19:50:00|72500.4|72480.4|72500.4|72480.4|72500.9|72480.9|72498.8|72478.8|254
1713470100000|2024-04-18 19:55:00|72501|72481|72498.8|72478.8|72501.3|72486.3|72494.1|72478.6|232
1713470400000|2024-04-18 20:00:00|72498.7|72478.7|72498.7|72478.7|72499.6|72479.6|72498.6|72478.6|109
1713470700000|2024-04-18 20:05:00|72498.5|72478.5|72493.8|72473.8|72498.5|72478.5|72490.9|72470.9|131
1713471000000|2024-04-18 20:10:00|72493.7|72473.7|72491.8|72471.8|72493.7|72478.2|72488|72471.8|56
1713471300000|2024-04-18 20:15:00|72491.3|72471.3|72489.2|72469.2|72491.3|72471.3|72487.6|72467.6|156
1713471600000|2024-04-18 20:20:00|72489.1|72469.1|72496|72476|72496.1|72476.1|72489.1|72469.1|240
1713471900000|2024-04-18 20:25:00|72495.9|72475.9|72506.6|72486.6|72507|72487|72495.2|72475.2|444
1713472200000|2024-04-18 20:30:00|72506.9|72486.9|72506.5|72486.5|72507.9|72487.9|72505.8|72485.8|519
1713472500000|2024-04-18 20:35:00|72506.6|72486.6|72505.7|72485.7|72506.7|72486.7|72503.7|72483.7|829
1713472800000|2024-04-18 20:40:00|72504.8|72484.8|72507|72487|72509.4|72489.4|72504.7|72484.7|850
1713473100000|2024-04-18 20:45:00|72505.7|72485.7|72509.8|72489.8|72510.8|72490.8|72505.7|72485.7|676
1713473400000|2024-04-18 20:50:00|72509.7|72489.7|72509.8|72489.8|72510.2|72490.2|72508.9|72488.9|383
1713473700000|2024-04-18 20:55:00|72510.4|72490.4|72512.8|72471.3|72517.4|72497.4|72506.6|72469.7|288
1713474000000|2024-04-18 21:00:00|72513.1|72471|72519.7|72445.8|72519.7|72471.4|72512.7|72445.8|17
1713474300000|2024-04-18 21:05:00|72514.9|72451.6|72519.6|72452.6|72521.9|72454.9|72512.8|72449.8|103
1713474600000|2024-04-18 21:10:00|72519.8|72452.9|72517|72451.5|72520.2|72453.6|72516.9|72450.3|70
1713474900000|2024-04-18 21:15:00|72517.6|72452.3|72516.3|72458.9|72520.9|72459.9|72515.7|72452.3|60
1713475200000|2024-04-18 21:20:00|72516.2|72459.5|72517.9|72459.4|72517.9|72461|72515.2|72457.9|87
1713475500000|2024-04-18 21:25:00|72517.8|72459.5|72524.4|72480.2|72525.2|72482.7|72517.8|72454.3|121
1713475800000|2024-04-18 21:30:00|72523.9|72479.8|72521.9|72482.3|72526.1|72486.6|72520.4|72479.3|119
1713476100000|2024-04-18 21:35:00|72521.8|72482.2|72521.1|72484.5|72523.5|72487.3|72517.7|72482.2|44
1713476400000|2024-04-18 21:40:00|72521|72483.1|72514.2|72494.2|72521.3|72494.9|72513.4|72483.1|409
1713476700000|2024-04-18 21:45:00|72514.5|72494.5|72520.5|72487.3|72522.4|72495.8|72514.5|72484.7|126
1713477000000|2024-04-18 21:50:00|72520.4|72487.4|72521.7|72486.8|72522.7|72494.4|72514.1|72484.3|288
1713477300000|2024-04-18 21:55:00|72521.5|72486.3|72521.6|72488.2|72523.2|72496.8|72513.3|72483.6|308
1713477600000|2024-04-18 22:00:00|72521.7|72487.5|72521.9|72483.5|72524|72497.9|72512.5|72483.1|1005
1713477900000|2024-04-18 22:05:00|72521.6|72483.3|72519.7|72484.2|72524.3|72488.2|72517.4|72480.7|257
1713478200000|2024-04-18 22:10:00|72519.5|72484|72519.5|72483|72522.1|72494.6|72510.9|72481.3|295
1713478500000|2024-04-18 22:15:00|72519.3|72484.1|72513.5|72493.5|72519.5|72493.5|72508.9|72483.3|251
1713478800000|2024-04-18 22:20:00|72513.4|72493.4|72518.3|72485.5|72521.3|72494.8|72511.4|72483.9|209
1713479100000|2024-04-18 22:25:00|72518.5|72485.7|72515|72495|72520.4|72495.9|72511.9|72484.9|354
1713479400000|2024-04-18 22:30:00|72513.6|72493.6|72514.4|72494.4|72515.9|72495.9|72509.2|72489.2|389
1713479700000|2024-04-18 22:35:00|72514.3|72494.3|72516.3|72496.3|72520.2|72497.7|72512.3|72489.6|870
1713480000000|2024-04-18 22:40:00|72517.1|72497.1|72514.6|72494.6|72517.5|72497.5|72513.5|72493.5|1024
1713480300000|2024-04-18 22:45:00|72514.9|72494.9|72517.3|72497.3|72518.9|72498.9|72514.1|72494.1|371
1713480600000|2024-04-18 22:50:00|72517.4|72497.4|72521.3|72501.3|72521.6|72501.6|72515.3|72495.3|231
1713480900000|2024-04-18 22:55:00|72521.4|72501.4|72520.4|72500.4|72522.1|72502.1|72519.5|72499.5|158
1713481200000|2024-04-18 23:00:00|72520.3|72500.3|72521.1|72501.1|72522.2|72502.2|72516.3|72491.6|402
1713481500000|2024-04-18 23:05:00|72521.6|72501.6|72524|72504|72525.5|72505.5|72520.7|72500.7|234
1713481800000|2024-04-18 23:10:00|72523.8|72503.8|72522.6|72502.6|72526.1|72506.1|72522.4|72502.4|251
1713482100000|2024-04-18 23:15:00|72522.3|72502.3|72520.9|72500.9|72523.2|72503.2|72520.1|72500.1|249
1713482400000|2024-04-18 23:20:00|72520.5|72500.5|72519.9|72499.9|72522.2|72502.2|72519.4|72499.4|208
1713482700000|2024-04-18 23:25:00|72520|72500|72524|72504|72525|72505|72519.9|72499.9|190
1713483000000|2024-04-18 23:30:00|72523.9|72503.9|72524.8|72504.8|72525.7|72505.7|72523|72503|105
1713483300000|2024-04-18 23:35:00|72524.2|72504.2|72525.9|72505.9|72526.9|72506.9|72524.2|72504.2|113
1713483600000|2024-04-18 23:40:00|72526.5|72506.5|72523.6|72503.6|72526.5|72506.5|72521.9|72501.9|358
1713483900000|2024-04-18 23:45:00|72523.7|72503.7|72520.4|72500.4|72525|72505|72518.2|72498.2|379
1713484200000|2024-04-18 23:50:00|72520.6|72500.6|72522.4|72502.4|72526|72506|72520.6|72500.6|399
1713484500000|2024-04-18 23:55:00|72522.5|72502.5|72520.7|72500.7|72522.8|72502.8|72520.6|72500.6|262
1713484800000|2024-04-19 00:00:00|72520.6|72500.6|72528|72508|72528|72508|72518.9|72498.9|346
1713485100000|2024-04-19 00:05:00|72528.4|72508.4|72536.4|72516.4|72539.1|72519.1|72527.6|72507.6|314
1713485400000|2024-04-19 00:10:00|72536.3|72516.3|72539.5|72519.5|72546.1|72526.1|72536.3|72516.3|320
1713485700000|2024-04-19 00:15:00|72539.4|72519.4|72547.5|72527.5|72548.4|72528.4|72537.9|72517.9|322
1713486000000|2024-04-19 00:20:00|72547.8|72527.8|72534|72524|72548.3|72530.7|72533.7|72518.7|216
1713486300000|2024-04-19 00:25:00|72534.1|72524.1|72529.3|72519.3|72534.9|72524.9|72529.2|72519.2|182
1713486600000|2024-04-19 00:30:00|72529.4|72519.4|72536.9|72516.9|72538.4|72523.8|72524.2|72509.2|215
1713486900000|2024-04-19 00:35:00|72537|72517|72541.2|72521.2|72541.9|72525.3|72528|72512.8|296
1713487200000|2024-04-19 00:40:00|72541.3|72521.3|72544.1|72524.1|72544.3|72528.9|72534.6|72520.5|251
1713487500000|2024-04-19 00:45:00|72544.2|72524.2|72540|72530|72545.8|72531.3|72538.8|72522.3|241
1713487800000|2024-04-19 00:50:00|72540.1|72530.1|72543.7|72523.7|72555.9|72541.3|72540|72523.7|292
1713488100000|2024-04-19 00:55:00|72541.5|72521.5|72549.2|72539.2|72557.1|72542.1|72537.8|72521.5|368
1713488400000|2024-04-19 01:00:00|72549.3|72539.3|72543.2|72533.2|72549.3|72539.3|72537|72524.5|467
1713488700000|2024-04-19 01:05:00|72543.3|72533.3|72561|72541|72562.3|72543.3|72539.7|72521.6|547
1713489000000|2024-04-19 01:10:00|72560.6|72540.6|72578|72558|72578.8|72558.8|72557.8|72537.8|600
1713489300000|2024-04-19 01:15:00|72577.9|72557.9|72580.7|72560.7|72609.4|72589.4|72570|72550|700
1713489600000|2024-04-19 01:20:00|72580.8|72560.8|72592.6|72582.6|72599.3|72583.2|72578.3|72558.3|639
1713489900000|2024-04-19 01:25:00|72592.5|72582.5|72589.3|72569.3|72598|72582.7|72576|72560.5|535
1713490200000|2024-04-19 01:30:00|72589|72569|72603|72583|72605.1|72588|72576.2|72558.6|764
1713490500000|2024-04-19 01:35:00|72603.1|72583.1|72633|72613|72639.5|72619.5|72594.8|72579.7|843
1713490800000|2024-04-19 01:40:00|72632.9|72612.9|72623.2|72603.2|72638.3|72618.3|72615.1|72595.1|785
1713491100000|2024-04-19 01:45:00|72623.3|72603.3|72597.9|72577.9|72623.5|72603.5|72585.2|72565.2|681
1713491400000|2024-04-19 01:50:00|72596.8|72576.8|72562.5|72542.5|72599.7|72579.7|72543.4|72523.4|819
1713491700000|2024-04-19 01:55:00|72562.6|72542.6|72581.7|72561.7|72582.2|72562.2|72559.5|72539.5|743
1713492000000|2024-04-19 02:00:00|72581.4|72561.4|72578.5|72558.5|72585.3|72565.3|72567.2|72547.2|585
1713492300000|2024-04-19 02:05:00|72578.4|72558.4|72584.6|72564.6|72584.6|72564.6|72572.1|72552.1|575
1713492600000|2024-04-19 02:10:00|72586.7|72566.7|72585.9|72565.9|72592.4|72572.4|72576.9|72556.9|666
1713492900000|2024-04-19 02:15:00|72585.8|72565.8|72580.3|72560.3|72587|72567|72566.8|72546.8|545
1713493200000|2024-04-19 02:20:00|72580.5|72560.5|72594.3|72574.3|72594.3|72574.3|72577.6|72557.6|516
1713493500000|2024-04-19 02:25:00|72595.4|72575.4|72586.6|72566.6|72597.7|72577.7|72580.2|72560.2|554
1713493800000|2024-04-19 02:30:00|72586|72566|72572.7|72552.7|72590.3|72570.3|72569.3|72549.3|582
1713494100000|2024-04-19 02:35:00|72572.6|72552.6|72577|72557|72578.2|72558.2|72568.9|72548.9|477
1713494400000|2024-04-19 02:40:00|72577.1|72557.1|72580.1|72560.1|72583.8|72563.8|72572.3|72552.3|489
1713494700000|2024-04-19 02:45:00|72579.6|72559.6|72586.2|72566.2|72591.9|72571.9|72578.3|72558.3|359
1713495000000|2024-04-19 02:50:00|72586.1|72566.1|72580.9|72560.9|72587.6|72567.6|72569.3|72549.3|450
1713495300000|2024-04-19 02:55:00|72581|72561|72579.5|72559.5|72581.5|72561.5|72568.4|72548.4|454
1713495600000|2024-04-19 03:00:00|72579.4|72559.4|72568.8|72548.8|72587.8|72567.8|72568.7|72548.7|546
1713495900000|2024-04-19 03:05:00|72568.7|72548.7|72557.1|72537.1|72570.4|72550.4|72554.6|72534.6|545
1713496200000|2024-04-19 03:10:00|72557.2|72537.2|72544.2|72524.2|72559.4|72539.4|72541.8|72521.8|617
1713496500000|2024-04-19 03:15:00|72546.6|72526.6|72537.3|72517.3|72551.1|72531.1|72530.4|72510.4|582
1713496800000|2024-04-19 03:20:00|72537.2|72517.2|72539.4|72529.4|72539.4|72529.4|72532.3|72512.9|397
1713497100000|2024-04-19 03:25:00|72539.2|72529.2|72519.1|72499.1|72543.4|72533.4|72509.8|72493.5|505
1713497400000|2024-04-19 03:30:00|72519|72499|72508.7|72498.7|72528.1|72508.1|72504|72484|610
1713497700000|2024-04-19 03:35:00|72508.6|72498.6|72512.4|72502.4|72521.9|72505.1|72500.2|72484.1|477
1713498000000|2024-04-19 03:40:00|72512.5|72502.5|72511.2|72501.2|72518.7|72507|72510.2|72495.8|419
1713498300000|2024-04-19 03:45:00|72511.6|72501.6|72502.8|72492.8|72512|72502|72501.1|72487.7|489
1713498600000|2024-04-19 03:50:00|72502.7|72492.7|72485|72475|72506|72492.9|72482.6|72472.6|400
1713498900000|2024-04-19 03:55:00|72484.9|72474.9|72495.2|72485.2|72501.1|72487.3|72484.9|72474.9|381
1713499200000|2024-04-19 04:00:00|72494.7|72484.7|72489.5|72479.5|72494.8|72484.8|72484|72474|437
1713499500000|2024-04-19 04:05:00|72489.6|72479.6|72492.4|72482.4|72494.9|72484.9|72482|72472|376
1713499800000|2024-04-19 04:10:00|72492.5|72482.5|72487.8|72477.8|72494.4|72484.4|72484.3|72474.3|337
1713500100000|2024-04-19 04:15:00|72487.9|72477.9|72482.9|72472.9|72494.7|72484.7|72479|72469|308
1713500400000|2024-04-19 04:20:00|72483|72473|72479|72469|72490.1|72478|72478.4|72465.7|388
1713500700000|2024-04-19 04:25:00|72478.7|72468.7|72477.8|72467.8|72483.3|72473.3|72470.4|72460.4|316
1713501000000|2024-04-19 04:30:00|72477.7|72467.7|72472.4|72462.4|72478.7|72468.7|72466|72454.7|314
1713501300000|2024-04-19 04:35:00|72472.5|72462.5|72468.1|72448.1|72472.7|72462.7|72465.6|72446.7|330
1713501600000|2024-04-19 04:40:00|72468.3|72448.3|72476.4|72456.4|72478|72462.2|72465.2|72448.3|276
1713501900000|2024-04-19 04:45:00|72476.5|72456.5|72474.1|72464.1|72476.6|72466.3|72464.5|72450.5|400
1713502200000|2024-04-19 04:50:00|72474.3|72464.3|72475|72465|72486.8|72471.2|72472.1|72460.4|369
1713502500000|2024-04-19 04:55:00|72475.1|72465.1|72474.3|72464.3|72482.2|72466.3|72472.6|72457.3|346
1713502800000|2024-04-19 05:00:00|72474.6|72464.6|72467.1|72457.1|72479|72469|72464.5|72454.5|432
1713503100000|2024-04-19 05:05:00|72467.2|72457.2|72474.4|72464.4|72474.7|72464.7|72463.2|72453.2|368
1713503400000|2024-04-19 05:10:00|72474.5|72464.5|72479.3|72469.3|72480.9|72470.9|72471.7|72461.7|404
1713503700000|2024-04-19 05:15:00|72479|72469|72492.3|72482.3|72505.6|72488.7|72477.8|72467.8|525
1713504000000|2024-04-19 05:20:00|72492.2|72482.2|72504|72484|72504.8|72485.6|72486.4|72475.2|461
1713504300000|2024-04-19 05:25:00|72503.9|72483.9|72498.4|72488.4|72507.6|72496.7|72495.3|72483.9|427
1713504600000|2024-04-19 05:30:00|72498.3|72488.3|72503.5|72493.5|72508.6|72498.6|72495.1|72485.1|469
1713504900000|2024-04-19 05:35:00|72503.4|72493.4|72502.2|72492.2|72507.8|72493.7|72498.5|72486.5|427
1713505200000|2024-04-19 05:40:00|72502.1|72492.1|72501.5|72491.5|72503|72493|72498.7|72488.7|296
1713505500000|2024-04-19 05:45:00|72501.4|72491.4|72502.4|72492.4|72507.4|72494.2|72499.3|72485.7|381
1713505800000|2024-04-19 05:50:00|72502.5|72492.5|72506.8|72496.8|72516.2|72506.2|72502.5|72487.4|476
1713506100000|2024-04-19 05:55:00|72506.9|72496.9|72513.8|72503.8|72513.8|72503.8|72504.2|72494.2|307
1713506400000|2024-04-19 06:00:00|72513.9|72503.9|72524.6|72514.6|72525.1|72515.1|72510.6|72500.6|431
1713506700000|2024-04-19 06:05:00|72524.5|72514.5|72535.2|72515.2|72535.9|72523.1|72522.5|72510.1|418
1713507000000|2024-04-19 06:10:00|72535.1|72515.1|72529|72509|72537|72522.4|72518|72504.5|471
1713507300000|2024-04-19 06:15:00|72529.1|72509.1|72531.4|72521.4|72531.6|72521.6|72519.4|72509|394
1713507600000|2024-04-19 06:20:00|72530.8|72520.8|72538.6|72528.6|72540.3|72530.3|72525.1|72515.1|372
1713507900000|2024-04-19 06:25:00|72538.7|72528.7|72533|72523|72538.7|72528.7|72521.6|72511.6|453
1713508200000|2024-04-19 06:30:00|72531.6|72521.6|72529.7|72519.7|72534.1|72523.5|72524.3|72513.7|450
1713508500000|2024-04-19 06:35:00|72530.3|72520.3|72506.2|72496.2|72530.4|72520.4|72505.1|72495.1|496
1713508800000|2024-04-19 06:40:00|72506.3|72496.3|72505.1|72495.1|72515.1|72505.1|72504.2|72494.2|492
1713509100000|2024-04-19 06:45:00|72504.6|72494.6|72512.3|72502.3|72516.4|72503.5|72503.9|72493.9|414
1713509400000|2024-04-19 06:50:00|72512.2|72502.2|72529.9|72519.9|72530.3|72520.3|72510.6|72500.6|414
1713509700000|2024-04-19 06:55:00|72530.2|72520.2|72544.9|72534.9|72549.6|72539.6|72530.2|72518.5|549
1713510000000|2024-04-19 07:00:00|72544.8|72534.8|72533.4|72523.4|72545.4|72535.4|72526.1|72513.4|487
1713510300000|2024-04-19 07:05:00|72533.3|72523.3|72510.4|72500.4|72540.8|72527.6|72505|72495|515
1713510600000|2024-04-19 07:10:00|72510.5|72500.5|72508.3|72498.3|72515.7|72505.7|72502.4|72492.4|467
1713510900000|2024-04-19 07:15:00|72508.2|72498.2|72523.3|72513.3|72525|72514.2|72507.6|72497.6|465
1713511200000|2024-04-19 07:20:00|72522.8|72512.8|72527|72517|72529.9|72519.9|72522.6|72512.6|346
1713511500000|2024-04-19 07:25:00|72527.2|72517.2|72523.1|72513.1|72530.5|72520.5|72522.1|72512.1|412
1713511800000|2024-04-19 07:30:00|72522.7|72512.7|72526.6|72516.6|72530.8|72520.8|72522.4|72512.4|302
1713512100000|2024-04-19 07:35:00|72526.7|72516.7|72520.4|72510.4|72527.5|72517.5|72517.9|72507.9|341
1713512400000|2024-04-19 07:40:00|72520.5|72510.5|72524.1|72514.1|72529|72519|72514.3|72504.3|376
1713512700000|2024-04-19 07:45:00|72524.2|72514.2|72514.6|72504.6|72524.5|72514.5|72514.6|72504.6|292
1713513000000|2024-04-19 07:50:00|72514.5|72504.5|72516.5|72506.5|72521.9|72511.9|72511.5|72498.7|413
1713513300000|2024-04-19 07:55:00|72516.6|72506.6|72518.6|72508.6|72520.1|72510.1|72511.6|72501.6|433
1713513600000|2024-04-19 08:00:00|72518.8|72508.8|72520|72510|72527.8|72517.8|72517.3|72507.3|402
1713513900000|2024-04-19 08:05:00|72520.1|72510.1|72525.9|72515.9|72528.5|72518.5|72516.6|72506.6|344
1713514200000|2024-04-19 08:10:00|72526|72516|72527.8|72517.8|72531.7|72521.7|72525.8|72515.8|337
1713514500000|2024-04-19 08:15:00|72527.7|72517.7|72531.6|72521.6|72531.6|72521.6|72526.5|72516.5|322
1713514800000|2024-04-19 08:20:00|72531.7|72521.7|72531.7|72521.7|72539.5|72529.5|72531|72521|358
1713515100000|2024-04-19 08:25:00|72531.8|72521.8|72526.8|72516.8|72535.3|72525.3|72525.2|72515.2|387
1713515400000|2024-04-19 08:30:00|72526.6|72516.6|72533|72523|72534.6|72524.6|72521.5|72511.5|331
1713515700000|2024-04-19 08:35:00|72532.9|72522.9|72521.7|72511.7|72533.6|72523.6|72518.7|72506.2|270
1713516000000|2024-04-19 08:40:00|72522.5|72512.5|72523.7|72513.7|72526.6|72516.6|72517.8|72507.8|387
1713516300000|2024-04-19 08:45:00|72524.3|72514.3|72525.1|72515.1|72530.2|72520.2|72516.1|72506.1|477
1713516600000|2024-04-19 08:50:00|72525.3|72515.3|72531.7|72521.7|72538.7|72528.7|72521.8|72511.8|390
1713516900000|2024-04-19 08:55:00|72531.8|72521.8|72538.7|72528.7|72541.1|72531.1|72531.8|72521.8|400
1713517200000|2024-04-19 09:00:00|72538.6|72528.6|72532|72522|72539.4|72529.4|72527.8|72517.8|363
1713517500000|2024-04-19 09:05:00|72532.1|72522.1|72533.7|72523.7|72537.6|72527.6|72532|72522|352
1713517800000|2024-04-19 09:10:00|72533.8|72523.8|72530.7|72520.7|72537.8|72527.8|72529.9|72519.9|400
1713518100000|2024-04-19 09:15:00|72531.1|72521.1|72530.7|72520.7|72535.4|72525.4|72530|72520|363
1713518400000|2024-04-19 09:20:00|72530.8|72520.8|72522.7|72512.7|72531.3|72521.3|72522.3|72512.3|294
1713518700000|2024-04-19 09:25:00|72522.8|72512.8|72509.6|72499.6|72527.8|72513.9|72509.6|72495.3|346
1713519000000|2024-04-19 09:30:00|72509.3|72499.3|72514.1|72504.1|72515|72505|72501.2|72491.2|349
1713519300000|2024-04-19 09:35:00|72514.2|72504.2|72522.9|72502.9|72524.3|72510.2|72507.3|72497.3|349
1713519600000|2024-04-19 09:40:00|72523|72503|72520.4|72510.4|72525|72512.1|72518.7|72502.3|269
1713519900000|2024-04-19 09:45:00|72520.5|72510.5|72515.6|72505.6|72521.6|72511.6|72513.8|72500.2|309
1713520200000|2024-04-19 09:50:00|72515.5|72505.5|72515.9|72505.9|72520.8|72510.8|72514|72504|334
1713520500000|2024-04-19 09:55:00|72515.8|72505.8|72509.8|72499.8|72520.5|72507.5|72508.8|72495|381
1713520800000|2024-04-19 10:00:00|72509.7|72499.7|72514.4|72494.4|72519.3|72503.9|72501.5|72486.4|476
1713521100000|2024-04-19 10:05:00|72515.2|72495.2|72508|72498|72516.5|72500|72501.2|72485.5|381
1713521400000|2024-04-19 10:10:00|72508.1|72498.1|72519.6|72509.6|72519.9|72509.9|72508|72492.7|306
1713521700000|2024-04-19 10:15:00|72519.7|72509.7|72520.2|72510.2|72523.3|72513.3|72514.9|72504.9|294
1713522000000|2024-04-19 10:20:00|72520.3|72510.3|72525.4|72515.4|72527.2|72517.2|72520.3|72510.3|278
1713522300000|2024-04-19 10:25:00|72525.3|72515.3|72518.8|72508.8|72526.5|72516.5|72516.3|72506.3|319
1713522600000|2024-04-19 10:30:00|72518.9|72508.9|72510.8|72490.8|72518.9|72508.9|72501.3|72481.3|328
1713522900000|2024-04-19 10:35:00|72510.9|72490.9|72507.2|72497.2|72510.9|72499.1|72503|72490.8|405
1713523200000|2024-04-19 10:40:00|72507.3|72497.3|72509.4|72499.4|72511.4|72501.4|72507.3|72497.3|306
1713523500000|2024-04-19 10:45:00|72509.2|72499.2|72505.7|72495.7|72509.4|72499.4|72504.1|72494.1|316
1713523800000|2024-04-19 10:50:00|72506|72496|72501|72491|72507.6|72497.6|72497.4|72487.4|324
1713524100000|2024-04-19 10:55:00|72500.9|72490.9|72503.4|72493.4|72505.4|72495.4|72500.9|72490.9|319
1713524400000|2024-04-19 11:00:00|72503.6|72493.6|72510|72500|72511|72501|72503.2|72493.2|330
1713524700000|2024-04-19 11:05:00|72510.1|72500.1|72506.1|72496.1|72510.1|72500.1|72505.1|72495.1|272
1713525000000|2024-04-19 11:10:00|72506|72496|72508|72498|72508.5|72498.5|72502.7|72492.7|244
1713525300000|2024-04-19 11:15:00|72508.9|72498.9|72507.3|72497.3|72509|72499|72502.4|72492.4|292
1713525600000|2024-04-19 11:20:00|72507.6|72497.6|72509.5|72499.5|72510.2|72500.2|72507.3|72497.3|254
1713525900000|2024-04-19 11:25:00|72509.6|72499.6|72504.1|72494.1|72509.6|72499.6|72501.5|72491.5|293
1713526200000|2024-04-19 11:30:00|72504|72494|72502.6|72492.6|72504.8|72494.8|72497.9|72487.9|337
1713526500000|2024-04-19 11:35:00|72502.5|72492.5|72501.7|72491.7|72504.1|72494.1|72500.4|72490.4|331
1713526800000|2024-04-19 11:40:00|72501.6|72491.6|72501.3|72491.3|72503.5|72493.5|72498.5|72488.5|384
1713527100000|2024-04-19 11:45:00|72501.2|72491.2|72509.4|72499.4|72512.9|72502.9|72501.2|72491.2|481
1713527400000|2024-04-19 11:50:00|72509.7|72499.7|72514.7|72504.7|72516.4|72506.4|72509.7|72499.7|286
1713527700000|2024-04-19 11:55:00|72514.8|72504.8|72511.6|72501.6|72515.9|72505.9|72511.3|72501.3|256
1713528000000|2024-04-19 12:00:00|72511.7|72501.7|72506.6|72496.6|72515.5|72505.5|72505.1|72495.1|385
1713528300000|2024-04-19 12:05:00|72506.8|72496.8|72505.4|72495.4|72512.1|72500.6|72500.1|72490.1|391
1713528600000|2024-04-19 12:10:00|72505.3|72495.3|72493.7|72483.7|72508.5|72498.5|72493.3|72483.3|360
1713528900000|2024-04-19 12:15:00|72493.4|72483.4|72490.9|72480.9|72496.3|72486.3|72490|72480|347
1713529200000|2024-04-19 12:20:00|72492.5|72482.5|72486.3|72476.3|72496.2|72486.2|72485.2|72471.5|356
1713529500000|2024-04-19 12:25:00|72486.4|72476.4|72483.3|72473.3|72495.1|72481.7|72483.1|72473.1|280
1713529800000|2024-04-19 12:30:00|72483.2|72473.2|72476|72466|72483.7|72473.7|72471.4|72461.4|451
1713530100000|2024-04-19 12:35:00|72475.4|72465.4|72482.1|72472.1|72484|72474|72474.2|72464.2|499
1713530400000|2024-04-19 12:40:00|72483|72473|72483.3|72473.3|72486.8|72476.8|72480.2|72470.2|382
1713530700000|2024-04-19 12:45:00|72483.2|72473.2|72485.8|72475.8|72488|72476.8|72481.1|72464.9|403
1713531000000|2024-04-19 12:50:00|72485.9|72475.9|72490.7|72480.7|72491.5|72481.5|72485|72475|337
1713531300000|2024-04-19 12:55:00|72490.6|72480.6|72490.6|72480.6|72495.8|72485.8|72489.7|72479.7|188
1713531600000|2024-04-19 13:00:00|72490.7|72480.7|72494.1|72484.1|72498.1|72488.1|72490.7|72480.7|420
1713531900000|2024-04-19 13:05:00|72494|72484|72489.2|72479.2|72499.7|72489.7|72489|72479|422
1713532200000|2024-04-19 13:10:00|72489|72479|72494.1|72484.1|72495.6|72485.6|72487.9|72477.9|399
1713532500000|2024-04-19 13:15:00|72494.2|72484.2|72494.2|72484.2|72503.5|72493.5|72493.6|72483.6|425
1713532800000|2024-04-19 13:20:00|72494.1|72484.1|72484.1|72474.1|72499.1|72489.1|72483.6|72473.6|408
1713533100000|2024-04-19 13:25:00|72484.2|72474.2|72487.9|72477.9|72492.5|72482.5|72484.2|72474.2|469
1713533400000|2024-04-19 13:30:00|72488|72478|72484.2|72474.2|72493.5|72483.5|72481.5|72471.5|523
1713533700000|2024-04-19 13:35:00|72484.1|72474.1|72492.9|72482.9|72493.1|72483.1|72483|72473|432
1713534000000|2024-04-19 13:40:00|72492.7|72482.7|72486.9|72476.9|72493.5|72483.5|72485.7|72475.7|468
1713534300000|2024-04-19 13:45:00|72487|72477|72499.2|72489.2|72501|72491|72487|72477|386
1713534600000|2024-04-19 13:50:00|72499.3|72489.3|72497.9|72487.9|72503.5|72493.5|72496|72486|343
1713534900000|2024-04-19 13:55:00|72498|72488|72500.7|72490.7|72503.2|72493.2|72496.1|72486.1|392
1713535200000|2024-04-19 14:00:00|72500.8|72490.8|72493.1|72483.1|72500.8|72490.8|72492.7|72482.7|304
1713535500000|2024-04-19 14:05:00|72493|72483|72487.4|72477.4|72499.6|72489.6|72486.5|72476.5|437
1713535800000|2024-04-19 14:10:00|72487.6|72477.6|72494|72484|72497.4|72487.4|72483.7|72473.7|561
1713536100000|2024-04-19 14:15:00|72493.9|72483.9|72492.4|72482.4|72494.1|72484.1|72486|72476|475
1713536400000|2024-04-19 14:20:00|72492.2|72482.2|72488.1|72478.1|72492.2|72482.2|72482.9|72472.9|537
1713536700000|2024-04-19 14:25:00|72488.5|72478.5|72479.6|72469.6|72489.4|72479.4|72478.3|72468.3|464
1713537000000|2024-04-19 14:30:00|72479.5|72469.5|72481.5|72471.5|72485.1|72475.1|72471.6|72461.6|492
1713537300000|2024-04-19 14:35:00|72482.3|72472.3|72484.1|72474.1|72490|72480|72482|72472|363
1713537600000|2024-04-19 14:40:00|72484|72474|72479.6|72469.6|72486.1|72476.1|72476.8|72466.8|422
1713537900000|2024-04-19 14:45:00|72479.7|72469.7|72480.1|72470.1|72481.5|72471.5|72473.7|72463.7|424
1713538200000|2024-04-19 14:50:00|72480.2|72470.2|72485.1|72475.1|72487.5|72477.5|72474.2|72464.2|431
1713538500000|2024-04-19 14:55:00|72484.9|72474.9|72481|72471|72489.5|72479.5|72480.4|72470.4|416
1713538800000|2024-04-19 15:00:00|72480.9|72470.9|72480.2|72470.2|72482.4|72472.4|72474.6|72464.6|381
1713539100000|2024-04-19 15:05:00|72480.1|72470.1|72470|72460|72480.1|72470.1|72468.9|72458.9|392
1713539400000|2024-04-19 15:10:00|72470.1|72460.1|72473|72463|72474.8|72464.8|72468.8|72458.8|391
1713539700000|2024-04-19 15:15:00|72472.9|72462.9|72470.4|72460.4|72474.5|72464.5|72467.1|72457.1|422
1713540000000|2024-04-19 15:20:00|72470.3|72460.3|72473.1|72463.1|72476.3|72466.3|72468.8|72458.8|389
1713540300000|2024-04-19 15:25:00|72473.2|72463.2|72471.4|72461.4|72476.5|72466.5|72468.7|72458.7|340
1713540600000|2024-04-19 15:30:00|72471.5|72461.5|72476.8|72466.8|72477.6|72467.6|72470.2|72460.2|252
1713540900000|2024-04-19 15:35:00|72476.7|72466.7|72475.3|72465.3|72476.9|72466.9|72471.6|72461.6|229
1713541200000|2024-04-19 15:40:00|72475.2|72465.2|72476|72466|72481.9|72471.9|72474.2|72464.2|389
1713541500000|2024-04-19 15:45:00|72475.9|72465.9|72477.5|72467.5|72478.2|72468.2|72474.4|72464.4|299
1713541800000|2024-04-19 15:50:00|72477.6|72467.6|72481.4|72471.4|72482.6|72472.6|72475.8|72465.8|332
1713542100000|2024-04-19 15:55:00|72481.3|72471.3|72480.1|72470.1|72484.6|72474.6|72477.6|72467.6|354
1713542400000|2024-04-19 16:00:00|72480.2|72470.2|72486.2|72476.2|72487|72477|72478.7|72468.7|279
1713542700000|2024-04-19 16:05:00|72486.3|72476.3|72487.7|72477.7|72490.9|72480.9|72483.7|72473.7|226
1713543000000|2024-04-19 16:10:00|72487.6|72477.6|72500.7|72490.7|72500.8|72490.8|72487.6|72477.6|247
1713543300000|2024-04-19 16:15:00|72500.6|72490.6|72516.8|72496.8|72516.8|72500.3|72499.6|72485.7|329
1713543600000|2024-04-19 16:20:00|72516.9|72496.9|72519.4|72509.4|72522.2|72512.2|72510.7|72495.9|264
1713543900000|2024-04-19 16:25:00|72519.5|72509.5|72522.8|72512.8|72523.2|72513.2|72517.5|72507.5|270
1713544200000|2024-04-19 16:30:00|72522.9|72512.9|72514.3|72504.3|72523.9|72512.9|72513.7|72503.4|358
1713544500000|2024-04-19 16:35:00|72514.2|72504.2|72510|72500|72520.1|72507.3|72508.7|72497.7|363
1713544800000|2024-04-19 16:40:00|72509.8|72499.8|72506.9|72496.9|72510.2|72500.2|72498.3|72488.3|337
1713545100000|2024-04-19 16:45:00|72507|72497|72505.5|72495.5|72508|72498|72505.4|72495.4|191
1713545400000|2024-04-19 16:50:00|72505.6|72495.6|72502.5|72492.5|72505.6|72495.6|72495.9|72485.9|319
1713545700000|2024-04-19 16:55:00|72502.6|72492.6|72502.9|72492.9|72506.5|72496.5|72500.4|72490.4|292
1713546000000|2024-04-19 17:00:00|72503|72493|72502.2|72492.2|72505.9|72495.9|72499.5|72489.5|335
1713546300000|2024-04-19 17:05:00|72502.3|72492.3|72503.5|72493.5|72505.6|72495.6|72501.6|72491.6|249
1713546600000|2024-04-19 17:10:00|72503.6|72493.6|72505|72495|72505.8|72495.8|72503.2|72493.2|200
1713546900000|2024-04-19 17:15:00|72504.8|72494.8|72499.4|72489.4|72504.8|72494.8|72499.2|72489.2|278
1713547200000|2024-04-19 17:20:00|72499.3|72489.3|72494.9|72484.9|72499.3|72489.3|72494.8|72484.8|218
1713547500000|2024-04-19 17:25:00|72495|72485|72502.7|72492.7|72502.7|72492.7|72493.3|72483.3|238
1713547800000|2024-04-19 17:30:00|72502.4|72492.4|72499.2|72489.2|72502.6|72492.6|72497.7|72487.7|325
1713548100000|2024-04-19 17:35:00|72499.3|72489.3|72502.4|72492.4|72502.4|72492.4|72497.7|72487.7|228
1713548400000|2024-04-19 17:40:00|72502.3|72492.3|72501.5|72481.5|72504.1|72494.1|72498.5|72480.3|254
1713548700000|2024-04-19 17:45:00|72501.4|72481.4|72497.8|72487.8|72504.2|72488.8|72497.4|72480.4|315
1713549000000|2024-04-19 17:50:00|72497.7|72487.7|72506.4|72486.4|72506.8|72487.7|72497.3|72482.3|295
1713549300000|2024-04-19 17:55:00|72506.5|72486.5|72502.6|72492.6|72510.8|72496.2|72500.9|72485.6|377
1713549600000|2024-04-19 18:00:00|72501.2|72491.2|72514.3|72494.3|72514.8|72494.8|72500.8|72488.6|341
1713549900000|2024-04-19 18:05:00|72514.2|72494.2|72504.1|72494.1|72514.2|72499.2|72500|72490|296
1713550200000|2024-04-19 18:10:00|72504.2|72494.2|72504|72494|72504.9|72494.9|72502.1|72492.1|345
1713550500000|2024-04-19 18:15:00|72503.9|72493.9|72509.4|72499.4|72511.4|72501.4|72503.6|72493.6|252
1713550800000|2024-04-19 18:20:00|72509.5|72499.5|72509.4|72499.4|72509.7|72499.7|72505.4|72495.4|210
1713551100000|2024-04-19 18:25:00|72509.5|72499.5|72514.9|72504.9|72515.6|72505.6|72509.5|72499.5|194
1713551400000|2024-04-19 18:30:00|72515.1|72505.1|72518.7|72508.7|72518.9|72508.9|72512.6|72502.6|210
1713551700000|2024-04-19 18:35:00|72518.8|72508.8|72527.8|72517.8|72527.8|72517.8|72518.7|72508.7|197
1713552000000|2024-04-19 18:40:00|72528.2|72518.2|72526.2|72516.2|72528.8|72518.8|72524|72514|163
1713552300000|2024-04-19 18:45:00|72526.1|72516.1|72527.8|72517.8|72531.6|72521.6|72526|72516|193
1713552600000|2024-04-19 18:50:00|72527.9|72517.9|72533.7|72523.7|72534|72524|72527.4|72517.4|196
1713552900000|2024-04-19 18:55:00|72533.8|72523.8|72533|72523|72533.8|72523.8|72529.7|72519.7|201
1713553200000|2024-04-19 19:00:00|72533.2|72523.2|72523.6|72513.6|72533.5|72523.5|72520.4|72510.4|259
1713553500000|2024-04-19 19:05:00|72523.7|72513.7|72523|72513|72526.2|72516.2|72522.3|72512.3|266
1713553800000|2024-04-19 19:10:00|72523.1|72513.1|72522.6|72512.6|72523.2|72513.2|72519.5|72509.5|185
1713554100000|2024-04-19 19:15:00|72522.7|72512.7|72522.4|72512.4|72523.4|72513.4|72522.2|72512.2|174
1713554400000|2024-04-19 19:20:00|72522.5|72512.5|72526.7|72516.7|72526.8|72516.8|72521.8|72511.8|137
1713554700000|2024-04-19 19:25:00|72526.6|72516.6|72527.7|72517.7|72529|72519|72525.8|72515.8|189
1713555000000|2024-04-19 19:30:00|72527.6|72517.6|72532.7|72512.7|72534.6|72518|72526.9|72511.6|227
1713555300000|2024-04-19 19:35:00|72532.6|72512.6|72526.7|72516.7|72534.4|72518.3|72526.5|72511.5|243
1713555600000|2024-04-19 19:40:00|72526.8|72516.8|72536.9|72516.9|72536.9|72521.9|72526.4|72515.8|187
1713555900000|2024-04-19 19:45:00|72537.2|72517.2|72532.4|72522.4|72539|72526.3|72527.4|72511.2|292
1713556200000|2024-04-19 19:50:00|72532.3|72522.3|72536.3|72516.3|72538.4|72524.5|72532.2|72514.9|184
1713556500000|2024-04-19 19:55:00|72536.4|72516.4|72532.6|72512.6|72536.4|72516.4|72532.2|72512.2|253
1713556800000|2024-04-19 20:00:00|72532.8|72512.8|72533.3|72513.3|72536.7|72516.7|72532.6|72512.6|231
1713557100000|2024-04-19 20:05:00|72533.2|72513.2|72532.5|72512.5|72533.5|72513.5|72532.4|72512.4|149
1713557400000|2024-04-19 20:10:00|72532.6|72512.6|72533|72513|72533|72513|72531.9|72511.9|113
1713557700000|2024-04-19 20:15:00|72532.7|72512.7|72533.8|72513.8|72536.3|72516.3|72532.5|72512.5|193
1713558000000|2024-04-19 20:20:00|72533.9|72513.9|72534.6|72514.6|72534.8|72514.8|72533.6|72513.6|101
1713558300000|2024-04-19 20:25:00|72534.7|72514.7|72529.4|72509.4|72534.7|72514.7|72526.6|72506.6|227
1713558600000|2024-04-19 20:30:00|72529.2|72509.2|72531.8|72511.8|72531.8|72511.8|72529|72509|143
1713558900000|2024-04-19 20:35:00|72531.7|72511.7|72530.6|72510.6|72531.8|72511.8|72530.3|72510.3|111
1713559200000|2024-04-19 20:40:00|72529.6|72509.6|72523|72503|72531.3|72511.3|72521.6|72501.6|885
1713559500000|2024-04-19 20:45:00|72524.1|72504.1|72523.3|72503.3|72525.9|72505.9|72520.8|72500.8|995
1713559800000|2024-04-19 20:50:00|72524.1|72504.1|72524.7|72504.7|72525.6|72505.6|72523.1|72503.1|954
1713560100000|2024-04-19 20:55:00|72523.7|72503.7|72552.9|72471|72553.7|72509.4|72522.2|72471|434
1713729600000|2024-04-21 20:00:00|72527.7|72505.7|72536.1|72514.1|72536.1|72514.1|72527.7|72505.7|2
1713731700000|2024-04-21 20:35:00|72578|72457|72536.1|72514.1|72578|72514.1|72536.1|72457|2
1713732600000|2024-04-21 20:50:00|72535.1|72515.1|72535.1|72515.1|72577|72515.1|72535.1|72458|3
1713732900000|2024-04-21 20:55:00|72535|72515|72535|72515|72577|72515|72535|72458|3
1713733200000|2024-04-21 21:00:00|72534.2|72514.2|72533.8|72513.8|72555.4|72514.2|72533.8|72471.8|9
1713733500000|2024-04-21 21:05:00|72533.7|72513.7|72552.9|72468.4|72555.3|72513.7|72533.7|72468.4|6
1713733800000|2024-04-21 21:10:00|72558.1|72446.3|72557.1|72464.5|72558.4|72464.5|72557.1|72446.3|13
1713734100000|2024-04-21 21:15:00|72557.2|72463.5|72557.3|72464.5|72557.3|72464.5|72557.2|72463.5|6
1713734400000|2024-04-21 21:20:00|72557.4|72463.5|72557.4|72464.5|72557.4|72464.5|72557.4|72463.5|5
1713734700000|2024-04-21 21:25:00|72557.5|72470.8|72548.8|72484.6|72557.5|72484.6|72548.8|72470.8|5
1713735000000|2024-04-21 21:30:00|72551.4|72472.8|72555.6|72471.5|72564.1|72484.6|72531.4|72463.7|32
1713735300000|2024-04-21 21:35:00|72546.7|72471.6|72555.2|72471.1|72555.5|72485.3|72531.3|72471|41
1713735600000|2024-04-21 21:40:00|72552.8|72474.9|72542.8|72482.8|72552.8|72488|72536.4|72466.6|39
1713735900000|2024-04-21 21:45:00|72551.3|72475.8|72539.3|72494.2|72551.3|72494.4|72538.6|72475.8|22
1713736200000|2024-04-21 21:50:00|72547.4|72479.7|72542.7|72483.5|72548|72494.2|72530.1|72479.7|29
1713736500000|2024-04-21 21:55:00|72542.6|72483.6|72546.9|72479.6|72552.3|72487.8|72540.8|72472.4|30
1713736800000|2024-04-21 22:00:00|72543.6|72480.5|72539.9|72484.2|72551.3|72484.3|72538.2|72472|78
1713737100000|2024-04-21 22:05:00|72544.5|72484.6|72542.6|72480.4|72548|72486.6|72535.7|72478.3|140
1713737400000|2024-04-21 22:10:00|72542.9|72482|72542.9|72481.7|72546.8|72484.4|72540.1|72479.7|124
1713737700000|2024-04-21 22:15:00|72541.4|72483.8|72535.8|72490|72541.4|72495.3|72533.9|72483.8|114
1713738000000|2024-04-21 22:20:00|72537.6|72490.9|72537.8|72488.9|72541.3|72498.2|72532|72485.8|117
1713738300000|2024-04-21 22:25:00|72537.7|72489.2|72536.5|72493.3|72539.8|72498.2|72535.1|72487.1|80
1713738600000|2024-04-21 22:30:00|72536.4|72487.6|72536.7|72490.1|72539|72493.4|72535.5|72486.1|81
1713738900000|2024-04-21 22:35:00|72536.3|72492.1|72536.1|72491.2|72537|72492.1|72535|72489.1|65
1713739200000|2024-04-21 22:40:00|72535.2|72490.1|72536|72487.6|72538.2|72491.7|72535.2|72487.1|59
1713739500000|2024-04-21 22:45:00|72535.8|72487.4|72536.8|72488.6|72537.1|72489.6|72535.2|72486.6|50
1713739800000|2024-04-21 22:50:00|72536.7|72488.7|72537.1|72487.2|72537.1|72489.6|72536.5|72487.2|25
1713740100000|2024-04-21 22:55:00|72536.6|72487.5|72536.9|72489.2|72539.3|72492.2|72536.3|72487.3|36
1713740400000|2024-04-21 23:00:00|72532.9|72496.4|72534.2|72492.8|72534.8|72499|72531.3|72492.7|125
1713740700000|2024-04-21 23:05:00|72534.5|72493.2|72529.1|72494.7|72534.5|72498.3|72528.6|72492.1|133
1713741000000|2024-04-21 23:10:00|72529.2|72494.8|72529.2|72493.2|72529.4|72497.1|72528.2|72493.1|157
1713741300000|2024-04-21 23:15:00|72529.3|72493.3|72529.1|72493.3|72529.5|72496.9|72527|72493.1|138
1713741600000|2024-04-21 23:20:00|72529|72493.5|72528.1|72494.6|72529.3|72496.6|72527.9|72493.2|155
1713741900000|2024-04-21 23:25:00|72528.2|72496.3|72527.1|72493.9|72534.6|72502.8|72525.3|72490.1|174
1713742200000|2024-04-21 23:30:00|72527.3|72494|72532|72496.3|72532.1|72498.7|72526.6|72492.2|148
1713742500000|2024-04-21 23:35:00|72531.8|72496.2|72531.4|72497.6|72531.8|72498.8|72530.3|72496.1|142
1713742800000|2024-04-21 23:40:00|72530.5|72497.5|72533.9|72500.4|72535.1|72502.5|72530.1|72495.3|184
1713743100000|2024-04-21 23:45:00|72534|72500.7|72531.1|72490.1|72537.6|72510.1|72529.1|72489.8|205
1713743400000|2024-04-21 23:50:00|72530.5|72490.2|72518.5|72498.5|72533.3|72499.9|72516.7|72488.4|217
1713743700000|2024-04-21 23:55:00|72518.4|72498.4|72521.2|72501.2|72521.4|72501.4|72517.3|72497.3|168
1713744000000|2024-04-22 00:00:00|72521.1|72501.1|72524.1|72504.1|72524.8|72504.8|72520.2|72500.2|285
1713744300000|2024-04-22 00:05:00|72524.3|72504.3|72524.7|72504.7|72524.8|72504.8|72518.1|72498.1|242
1713744600000|2024-04-22 00:10:00|72524.6|72504.6|72529|72509|72532.8|72512.8|72521.8|72501.8|299
1713744900000|2024-04-22 00:15:00|72531.6|72511.6|72534.9|72514.9|72536.3|72516.3|72529.7|72509.7|333
1713745200000|2024-04-22 00:20:00|72535|72515|72537|72517|72537.7|72517.7|72534.5|72514.5|283
1713745500000|2024-04-22 00:25:00|72537.1|72517.1|72537.7|72517.7|72538.1|72522.7|72532.5|72516.8|158
1713745800000|2024-04-22 00:30:00|72537.6|72517.6|72537.7|72517.7|72540.2|72523.3|72532.6|72517.2|193
1713746100000|2024-04-22 00:35:00|72537.9|72517.9|72538.2|72528.2|72543.3|72533.3|72533.2|72517.6|195
1713746400000|2024-04-22 00:40:00|72538.1|72528.1|72548.4|72538.4|72553.8|72538.9|72537.5|72525.2|259
1713746700000|2024-04-22 00:45:00|72548.3|72538.3|72550.9|72530.9|72551.5|72538.8|72544.7|72529.9|206
1713747000000|2024-04-22 00:50:00|72550.8|72530.8|72549.2|72539.2|72556.4|72543.9|72544.3|72529.9|290
1713747300000|2024-04-22 00:55:00|72552.7|72532.7|72558.3|72538.3|72559.1|72542.7|72548.9|72530.9|273
1713747600000|2024-04-22 01:00:00|72558.4|72538.4|72545.4|72535.4|72559.4|72549.2|72542|72532|394
1713747900000|2024-04-22 01:05:00|72545.3|72535.3|72544.1|72524.1|72561.4|72546.1|72540.1|72520.1|374
1713748200000|2024-04-22 01:10:00|72544|72524|72554.1|72534.1|72554.1|72534.1|72541.9|72521.9|350
1713748500000|2024-04-22 01:15:00|72554.8|72534.8|72547.5|72537.5|72554.9|72537.5|72536.8|72516.8|349
1713748800000|2024-04-22 01:20:00|72548.2|72538.2|72536.8|72526.8|72548.2|72538.2|72533.4|72523.4|401
1713749100000|2024-04-22 01:25:00|72536.7|72526.7|72545.8|72535.8|72545.8|72535.8|72535.7|72525.7|285
1713749400000|2024-04-22 01:30:00|72546|72536|72552|72542|72553.1|72543.1|72537.9|72522.4|576
1713749700000|2024-04-22 01:35:00|72551.9|72541.9|72555.1|72545.1|72559|72549|72547.5|72537.5|480
1713750000000|2024-04-22 01:40:00|72555.3|72545.3|72542.9|72532.9|72559|72549|72542.9|72532.9|437
1713750300000|2024-04-22 01:45:00|72543|72533|72516.7|72506.7|72543.7|72533.7|72511.9|72496.7|545
1713750600000|2024-04-22 01:50:00|72516.6|72506.6|72523.1|72513.1|72525.2|72515.2|72513.5|72503.5|500
1713750900000|2024-04-22 01:55:00|72523|72513|72511.9|72501.9|72523|72513|72498|72488|573
1713751200000|2024-04-22 02:00:00|72512|72502|72511|72501|72513.8|72503.8|72499.4|72489.4|478
1713751500000|2024-04-22 02:05:00|72511.1|72501.1|72507.6|72497.6|72514.7|72504.7|72499.5|72489.5|394
1713751800000|2024-04-22 02:10:00|72507.5|72497.5|72517.1|72507.1|72517.4|72507.4|72507.4|72497.4|366
1713752100000|2024-04-22 02:15:00|72517|72507|72517.8|72507.8|72517.9|72507.9|72513.9|72503.9|300
1713752400000|2024-04-22 02:20:00|72517.9|72507.9|72518|72508|72519.7|72509.7|72512.2|72502.2|238
1713752700000|2024-04-22 02:25:00|72517.9|72507.9|72523|72513|72525.1|72515.1|72516.4|72506.4|273
1713753000000|2024-04-22 02:30:00|72523.2|72513.2|72528.1|72518.1|72529.7|72519.7|72523.2|72513.2|252
1713753300000|2024-04-22 02:35:00|72528.2|72518.2|72525.9|72515.9|72533.8|72523.8|72524.9|72514.9|220
1713753600000|2024-04-22 02:40:00|72526|72516|72528.6|72518.6|72529.2|72519.2|72522|72507.3|325
1713753900000|2024-04-22 02:45:00|72528.1|72518.1|72516.4|72506.4|72532.2|72522.2|72516.3|72506.3|314
1713754200000|2024-04-22 02:50:00|72516.5|72506.5|72532.5|72522.5|72533.4|72523.4|72516.5|72506.5|302
1713754500000|2024-04-22 02:55:00|72533.2|72523.2|72534|72524|72534.4|72524.4|72530.7|72520.7|288
1713754800000|2024-04-22 03:00:00|72534.1|72524.1|72532.2|72522.2|72538.2|72528.2|72531.1|72521.1|293
1713755100000|2024-04-22 03:05:00|72532.1|72522.1|72533.7|72523.7|72536.2|72526.2|72526.2|72516.2|246
1713755400000|2024-04-22 03:10:00|72533.8|72523.8|72530.4|72520.4|72538.4|72528.4|72530.2|72520.2|310
1713755700000|2024-04-22 03:15:00|72530.5|72520.5|72529.6|72519.6|72531.3|72521.3|72509.9|72494|389
1713756000000|2024-04-22 03:20:00|72529.5|72519.5|72527.7|72517.7|72534.4|72524.4|72524.9|72514.9|307
1713756300000|2024-04-22 03:25:00|72527.8|72517.8|72523.1|72513.1|72528.2|72518.2|72521.1|72511.1|293
1713756600000|2024-04-22 03:30:00|72523.5|72513.5|72529.7|72519.7|72531.5|72521.5|72523.5|72513.5|214
1713756900000|2024-04-22 03:35:00|72529.5|72519.5|72529.5|72519.5|72535|72525|72528.6|72518.6|199
1713757200000|2024-04-22 03:40:00|72529.7|72519.7|72526.3|72516.3|72529.9|72519.9|72525.9|72515.9|139
1713757500000|2024-04-22 03:45:00|72526.2|72516.2|72527.2|72517.2|72528|72518|72525.9|72515.9|143
1713757800000|2024-04-22 03:50:00|72527.1|72517.1|72532.5|72522.5|72532.9|72522.9|72524.8|72514.8|155
1713758100000|2024-04-22 03:55:00|72532.6|72522.6|72528.4|72518.4|72532.8|72522.8|72527.2|72517.2|158
1713758400000|2024-04-22 04:00:00|72528.3|72518.3|72522.3|72512.3|72528.3|72518.3|72522.2|72512.2|125
1713758700000|2024-04-22 04:05:00|72522.2|72512.2|72521.2|72511.2|72523.5|72513.5|72521.1|72511.1|152
1713759000000|2024-04-22 04:10:00|72521.3|72511.3|72518.4|72508.4|72521.6|72511.6|72515.8|72505.8|132
1713759300000|2024-04-22 04:15:00|72518.3|72508.3|72517.2|72507.2|72518.6|72508.6|72517|72507|112
1713759600000|2024-04-22 04:20:00|72517.1|72507.1|72522.4|72512.4|72523.2|72513.2|72517.1|72507.1|130
1713759900000|2024-04-22 04:25:00|72522.6|72512.6|72521.3|72511.3|72522.7|72512.7|72521.3|72511.3|91
1713760200000|2024-04-22 04:30:00|72521.5|72511.5|72518.4|72508.4|72521.6|72511.6|72517.4|72507.4|147
1713760500000|2024-04-22 04:35:00|72518.3|72508.3|72511.4|72501.4|72518.6|72508.6|72510.8|72500.8|142
1713760800000|2024-04-22 04:40:00|72511.7|72501.7|72514|72504|72515.2|72505.2|72511.1|72501.1|151
1713761100000|2024-04-22 04:45:00|72513.9|72503.9|72514.4|72504.4|72514.6|72504.6|72513.6|72503.6|129
1713761400000|2024-04-22 04:50:00|72514.5|72504.5|72513.6|72503.6|72514.6|72504.6|72513.5|72503.5|96
1713761700000|2024-04-22 04:55:00|72513.7|72503.7|72515.8|72505.8|72517|72507|72513.7|72503.7|133
1713762000000|2024-04-22 05:00:00|72515.7|72505.7|72521.9|72511.9|72522|72512|72512.1|72502.1|188
1713762300000|2024-04-22 05:05:00|72522|72512|72520.1|72510.1|72524|72514|72519|72509|173
1713762600000|2024-04-22 05:10:00|72520|72510|72517.8|72507.8|72520.4|72510.4|72514.3|72504.3|165
1713762900000|2024-04-22 05:15:00|72517.7|72507.7|72520.3|72510.3|72522.5|72512.5|72517.6|72507.6|161
1713763200000|2024-04-22 05:20:00|72520.4|72510.4|72520.1|72510.1|72522.5|72512.5|72517.7|72507.7|174
1713763500000|2024-04-22 05:25:00|72520.4|72510.4|72520.9|72510.9|72522.1|72512.1|72518.5|72508.5|213
1713763800000|2024-04-22 05:30:00|72521|72511|72522.9|72512.9|72537.9|72522.9|72518.7|72508.7|306
1713764100000|2024-04-22 05:35:00|72523|72513|72515.8|72505.8|72523.1|72513.1|72513.5|72503.5|342
1713764400000|2024-04-22 05:40:00|72515.9|72505.9|72522.3|72512.3|72526.3|72516.3|72515.9|72505.9|412
1713764700000|2024-04-22 05:45:00|72522.2|72512.2|72515.3|72505.3|72522.7|72512.7|72514.3|72504.3|259
1713765000000|2024-04-22 05:50:00|72515.2|72505.2|72519.5|72499.5|72524|72508.8|72514.2|72499.3|377
1713765300000|2024-04-22 05:55:00|72519.4|72499.4|72522|72512|72528.4|72514.8|72515.3|72499.2|398
1713765600000|2024-04-22 06:00:00|72521.9|72511.9|72506.5|72496.5|72522.5|72512.5|72505.5|72495.5|430
1713765900000|2024-04-22 06:05:00|72506.4|72496.4|72511.6|72501.6|72515.3|72505.3|72505.3|72495.3|361
1713766200000|2024-04-22 06:10:00|72511.5|72501.5|72513.2|72503.2|72513.6|72503.6|72508.2|72498.2|355
1713766500000|2024-04-22 06:15:00|72513.3|72503.3|72507.9|72497.9|72514.4|72504.4|72506.2|72496.2|222
1713766800000|2024-04-22 06:20:00|72508|72498|72510.6|72500.6|72512.2|72502.2|72507.9|72497.9|218
1713767100000|2024-04-22 06:25:00|72510.5|72500.5|72512.9|72502.9|72513.5|72503.5|72508.8|72498.8|231
1713767400000|2024-04-22 06:30:00|72512.8|72502.8|72508.4|72498.4|72513.7|72503.7|72507.7|72497.7|202
1713767700000|2024-04-22 06:35:00|72508.5|72498.5|72510.4|72500.4|72511.1|72501.1|72508.5|72498.5|169
1713768000000|2024-04-22 06:40:00|72510.5|72500.5|72507.6|72497.6|72510.9|72500.9|72507.1|72497.1|180
1713768300000|2024-04-22 06:45:00|72507.5|72497.5|72504.6|72494.6|72508|72498|72501.1|72491.1|277
1713768600000|2024-04-22 06:50:00|72504.9|72494.9|72499.5|72489.5|72505.1|72495.1|72498|72488|233
1713768900000|2024-04-22 06:55:00|72499.6|72489.6|72492|72482|72504.8|72490.2|72491.8|72481.8|328
1713769200000|2024-04-22 07:00:00|72492.1|72482.1|72500.4|72490.4|72503.1|72493.1|72491.7|72481.7|349
1713769500000|2024-04-22 07:05:00|72500.5|72490.5|72502.8|72492.8|72503.4|72493.4|72497.1|72487.1|286
1713769800000|2024-04-22 07:10:00|72502.7|72492.7|72501.3|72491.3|72503.8|72493.8|72497.4|72487.4|300
1713770100000|2024-04-22 07:15:00|72501.2|72491.2|72515.1|72505.1|72515.6|72505.6|72500.5|72490.5|283
1713770400000|2024-04-22 07:20:00|72514.7|72504.7|72515.4|72505.4|72518.5|72508.5|72511.3|72501.3|236
1713770700000|2024-04-22 07:25:00|72515.5|72505.5|72517.2|72507.2|72518|72508|72513.2|72503.2|211
1713771000000|2024-04-22 07:30:00|72517.1|72507.1|72522.2|72512.2|72522.6|72512.6|72515.1|72505.1|218
1713771300000|2024-04-22 07:35:00|72522|72512|72522.8|72512.8|72523.5|72513.5|72518.9|72508.9|214
1713771600000|2024-04-22 07:40:00|72522.7|72512.7|72525.5|72515.5|72527.8|72517.8|72520.9|72510.9|215
1713771900000|2024-04-22 07:45:00|72525.6|72515.6|72523.3|72513.3|72526.2|72516.2|72521.3|72511.3|243
1713772200000|2024-04-22 07:50:00|72523.2|72513.2|72525.4|72515.4|72531.6|72521.6|72523.2|72513.2|228
1713772500000|2024-04-22 07:55:00|72525.5|72515.5|72525.9|72515.9|72529.1|72519.1|72524.4|72514.4|229
1713772800000|2024-04-22 08:00:00|72526.3|72516.3|72523.7|72513.7|72527.6|72517.6|72522.4|72512.4|276
1713773100000|2024-04-22 08:05:00|72523.8|72513.8|72520.5|72510.5|72523.8|72513.8|72516.5|72506.5|224
1713773400000|2024-04-22 08:10:00|72520.4|72510.4|72530.6|72520.6|72530.8|72520.8|72519.6|72509.6|281
1713773700000|2024-04-22 08:15:00|72530.1|72520.1|72527.6|72517.6|72532.7|72522.7|72527.4|72517.4|226
1713774000000|2024-04-22 08:20:00|72527.7|72517.7|72529.8|72519.8|72530.4|72520.4|72524.8|72514.8|205
1713774300000|2024-04-22 08:25:00|72529.7|72519.7|72529.2|72519.2|72533.4|72523.4|72527.6|72517.6|229
1713774600000|2024-04-22 08:30:00|72529.5|72519.5|72527.3|72517.3|72534.1|72524.1|72526.9|72516.9|210
1713774900000|2024-04-22 08:35:00|72527.2|72517.2|72528.3|72518.3|72528.4|72518.4|72527.2|72517.2|159
1713775200000|2024-04-22 08:40:00|72528.2|72518.2|72526.1|72516.1|72528.7|72518.7|72521.6|72511.6|235
1713775500000|2024-04-22 08:45:00|72526|72516|72520.6|72510.6|72527.6|72517.6|72519.9|72509.9|253
1713775800000|2024-04-22 08:50:00|72520.2|72510.2|72519.7|72509.7|72524|72514|72519.2|72509.2|265
1713776100000|2024-04-22 08:55:00|72519.6|72509.6|72526.5|72516.5|72529.2|72519.2|72518.9|72508.9|263
1713776400000|2024-04-22 09:00:00|72526.4|72516.4|72526.7|72516.7|72527.5|72517.5|72520.1|72510.1|277
1713776700000|2024-04-22 09:05:00|72526.6|72516.6|72520.6|72510.6|72527|72517|72520.5|72510.5|254
1713777000000|2024-04-22 09:10:00|72520.5|72510.5|72515.5|72505.5|72523.4|72513.4|72514.5|72504.5|263
1713777300000|2024-04-22 09:15:00|72515.4|72505.4|72518.2|72508.2|72520|72508.3|72513.2|72499.4|271
1713777600000|2024-04-22 09:20:00|72518.3|72508.3|72512.8|72502.8|72523.1|72513.1|72512.6|72497.2|302
1713777900000|2024-04-22 09:25:00|72512.9|72502.9|72514|72504|72520.8|72505.6|72512.6|72499|219
1713778200000|2024-04-22 09:30:00|72514.2|72504.2|72517.9|72507.9|72518.4|72508.4|72511.8|72501.8|265
1713778500000|2024-04-22 09:35:00|72517.8|72507.8|72511.9|72501.9|72520|72510|72511.8|72501.8|194
1713778800000|2024-04-22 09:40:00|72512|72502|72518.1|72508.1|72518.2|72508.2|72511.4|72501.4|260
1713779100000|2024-04-22 09:45:00|72518|72508|72513.9|72503.9|72519.8|72509.8|72513.8|72503.8|194
1713779400000|2024-04-22 09:50:00|72514|72504|72513.9|72503.9|72519.7|72509.7|72511.1|72501.1|271
1713779700000|2024-04-22 09:55:00|72514.1|72504.1|72519.7|72509.7|72522.7|72510.3|72514.1|72497.4|238
1713780000000|2024-04-22 10:00:00|72520.2|72510.2|72518.5|72508.5|72522.2|72512.2|72513.1|72503.1|222
1713780300000|2024-04-22 10:05:00|72518.4|72508.4|72521.5|72501.5|72521.5|72508.6|72512.7|72499.7|192
1713780600000|2024-04-22 10:10:00|72521.4|72501.4|72518.1|72498.1|72521.5|72507.6|72511.8|72495.3|230
1713780900000|2024-04-22 10:15:00|72517.9|72497.9|72510.1|72500.1|72521|72505.9|72508.8|72494.1|274
1713781200000|2024-04-22 10:20:00|72510.2|72500.2|72506.4|72496.4|72516.1|72501.5|72506.1|72492.9|204
1713781500000|2024-04-22 10:25:00|72511.4|72491.4|72512.3|72492.3|72514.1|72499.3|72506|72491.1|224
1713781800000|2024-04-22 10:30:00|72512.2|72492.2|72507.8|72497.8|72513.6|72498.8|72506.8|72491.4|182
1713782100000|2024-04-22 10:35:00|72507.9|72497.9|72515.2|72495.2|72515.9|72500.9|72506.8|72492|183
1713782400000|2024-04-22 10:40:00|72515.1|72495.1|72504.2|72494.2|72515.6|72500.5|72504.1|72489.1|198
1713782700000|2024-04-22 10:45:00|72504.3|72494.3|72497|72487|72504.4|72494.4|72496.9|72486.9|183
1713783000000|2024-04-22 10:50:00|72497.1|72487.1|72495.2|72485.2|72500.8|72490.8|72491|72481|199
1713783300000|2024-04-22 10:55:00|72495.3|72485.3|72494.7|72484.7|72496.7|72486.7|72486|72476|260
1713783600000|2024-04-22 11:00:00|72494.9|72484.9|72495|72485|72495.5|72485.5|72493.7|72483.7|211
1713783900000|2024-04-22 11:05:00|72494.9|72484.9|72498.1|72488.1|72498.4|72488.4|72493.8|72483.8|153
1713784200000|2024-04-22 11:10:00|72498.2|72488.2|72497.9|72487.9|72498.6|72488.6|72497.1|72487.1|127
1713784500000|2024-04-22 11:15:00|72497.8|72487.8|72502.4|72492.4|72503.9|72493.9|72497.6|72487.6|215
1713784800000|2024-04-22 11:20:00|72502.3|72492.3|72504.5|72494.5|72505|72495|72502.1|72492.1|208
1713785100000|2024-04-22 11:25:00|72504.9|72494.9|72510.4|72500.4|72511.1|72501.1|72504.4|72494.4|182
1713785400000|2024-04-22 11:30:00|72510.3|72500.3|72507.8|72497.8|72511.2|72501.2|72507.4|72497.4|154
1713785700000|2024-04-22 11:35:00|72507.7|72497.7|72506.1|72496.1|72507.9|72497.9|72503.9|72493.9|185
1713786000000|2024-04-22 11:40:00|72506.2|72496.2|72508.5|72498.5|72509|72499|72505.9|72495.9|161
1713786300000|2024-04-22 11:45:00|72508.4|72498.4|72512|72502|72512.1|72502.1|72508.4|72498.4|156
1713786600000|2024-04-22 11:50:00|72511.9|72501.9|72510.6|72500.6|72512.1|72502.1|72509.5|72499.5|126
1713786900000|2024-04-22 11:55:00|72510.3|72500.3|72506.6|72496.6|72511.1|72501.1|72504.4|72494.4|155
1713787200000|2024-04-22 12:00:00|72506.7|72496.7|72513.8|72503.8|72515.5|72505.5|72506.7|72496.7|345
1713787500000|2024-04-22 12:05:00|72513.7|72503.7|72515|72505|72516|72506|72512.8|72502.8|251
1713787800000|2024-04-22 12:10:00|72515.1|72505.1|72513.8|72503.8|72516.3|72506.3|72512.6|72502.6|222
1713788100000|2024-04-22 12:15:00|72513.7|72503.7|72514.5|72504.5|72515.5|72505.5|72513|72503|248
1713788400000|2024-04-22 12:20:00|72514.9|72504.9|72513.5|72503.5|72515.5|72505.5|72508.6|72498.6|381
1713788700000|2024-04-22 12:25:00|72513.6|72503.6|72511.2|72491.2|72515.3|72505.3|72505.7|72491|231
1713789000000|2024-04-22 12:30:00|72511.3|72491.3|72504.4|72494.4|72511.5|72497.9|72503.6|72491|240
1713789300000|2024-04-22 12:35:00|72504.6|72494.6|72511.9|72501.9|72512.5|72502.5|72504.5|72494.5|297
1713789600000|2024-04-22 12:40:00|72511.8|72501.8|72514|72504|72515.9|72505.9|72510.2|72500.2|281
1713789900000|2024-04-22 12:45:00|72514.1|72504.1|72517.6|72507.6|72519.9|72509.9|72513.3|72503.3|258
1713790200000|2024-04-22 12:50:00|72517.7|72507.7|72519.6|72509.6|72521.7|72511.7|72515.9|72505.9|270
1713790500000|2024-04-22 12:55:00|72519.7|72509.7|72522.2|72512.2|72523.3|72513.3|72519.4|72509.4|290
1713790800000|2024-04-22 13:00:00|72522.3|72512.3|72523.4|72513.4|72524.6|72514.6|72516.2|72506.2|403
1713791100000|2024-04-22 13:05:00|72522.8|72512.8|72510.9|72500.9|72523.7|72513.7|72510.9|72500.9|338
1713791400000|2024-04-22 13:10:00|72510.7|72500.7|72524.4|72514.4|72525|72515|72510.7|72500.7|392
1713791700000|2024-04-22 13:15:00|72523.9|72513.9|72520.7|72510.7|72523.9|72513.9|72518.2|72508.2|342
1713792000000|2024-04-22 13:20:00|72520.8|72510.8|72522.8|72512.8|72526.1|72516.1|72518.5|72508.5|276
1713792300000|2024-04-22 13:25:00|72522.9|72512.9|72523.5|72513.5|72526.5|72516.5|72520.3|72510.3|331
1713792600000|2024-04-22 13:30:00|72523.7|72513.7|72529.5|72519.5|72530.3|72520.3|72517|72501.7|519
1713792900000|2024-04-22 13:35:00|72529.4|72519.4|72524|72514|72530.5|72520.5|72522.4|72512.4|348
1713793200000|2024-04-22 13:40:00|72524.1|72514.1|72524.8|72514.8|72528.3|72518.3|72523.4|72513.4|330
1713793500000|2024-04-22 13:45:00|72524.7|72514.7|72519.5|72509.5|72528.2|72518.2|72519.3|72509.3|303
1713793800000|2024-04-22 13:50:00|72519.6|72509.6|72526.4|72516.4|72527.3|72517.3|72519.6|72509.6|260
1713794100000|2024-04-22 13:55:00|72526.3|72516.3|72522.7|72512.7|72527.4|72517.4|72521.2|72511.2|222
1713794400000|2024-04-22 14:00:00|72522.6|72512.6|72527.1|72517.1|72528.3|72518.3|72515.6|72505.6|349
1713794700000|2024-04-22 14:05:00|72526.9|72516.9|72528.4|72518.4|72530.4|72520.4|72524.2|72514.2|423
1713795000000|2024-04-22 14:10:00|72528.3|72518.3|72519.4|72509.4|72528.3|72518.3|72519.1|72509.1|436
1713795300000|2024-04-22 14:15:00|72519.3|72509.3|72519.6|72509.6|72524|72514|72517.3|72507.3|332
1713795600000|2024-04-22 14:20:00|72519|72509|72515.3|72505.3|72520.5|72510.5|72514.4|72504.4|272
1713795900000|2024-04-22 14:25:00|72514.9|72504.9|72516.6|72506.6|72520.4|72510.4|72514.2|72504.2|268
1713796200000|2024-04-22 14:30:00|72516.4|72506.4|72513.2|72503.2|72516.8|72506.8|72509.8|72499.8|266
1713796500000|2024-04-22 14:35:00|72513|72503|72505.7|72495.7|72514.7|72504.7|72505.3|72495.3|230
1713796800000|2024-04-22 14:40:00|72505.6|72495.6|72504.4|72494.4|72507|72497|72503.9|72493.9|182
1713797100000|2024-04-22 14:45:00|72504.5|72494.5|72501.7|72491.7|72504.6|72494.6|72499.6|72489.6|223
1713797400000|2024-04-22 14:50:00|72501.8|72491.8|72504.8|72494.8|72504.8|72494.8|72499.9|72489.9|259
1713797700000|2024-04-22 14:55:00|72505|72495|72510.9|72500.9|72512.5|72502.5|72505|72495|242
1713798000000|2024-04-22 15:00:00|72510.8|72500.8|72511.8|72501.8|72514.3|72504.3|72509.6|72499.6|247
1713798300000|2024-04-22 15:05:00|72511.9|72501.9|72517.1|72507.1|72517.5|72507.5|72507.9|72497.9|255
1713798600000|2024-04-22 15:10:00|72517|72507|72519|72509|72519.6|72509.6|72514.6|72504.6|271
1713798900000|2024-04-22 15:15:00|72519.1|72509.1|72521.4|72511.4|72522.3|72512.3|72517.3|72507.3|296
1713799200000|2024-04-22 15:20:00|72521.2|72511.2|72521.2|72511.2|72525.3|72515.3|72520.1|72510.1|196
1713799500000|2024-04-22 15:25:00|72521.1|72511.1|72519.6|72509.6|72522.1|72512.1|72518.2|72508.2|271
1713799800000|2024-04-22 15:30:00|72519.3|72509.3|72524.1|72514.1|72525.7|72515.7|72517.8|72507.8|221
1713800100000|2024-04-22 15:35:00|72524|72514|72525.9|72515.9|72528.3|72518.3|72523.5|72513.5|225
1713800400000|2024-04-22 15:40:00|72526|72516|72528.9|72518.9|72529.7|72519.7|72524.9|72514.9|201
1713800700000|2024-04-22 15:45:00|72528.8|72518.8|72526|72516|72529.6|72519.6|72525.3|72515.3|205
1713801000000|2024-04-22 15:50:00|72525.9|72515.9|72521.5|72511.5|72528|72518|72521.2|72511.2|167
1713801300000|2024-04-22 15:55:00|72521.6|72511.6|72518.1|72508.1|72522.1|72512.1|72517.7|72507.7|187
1713801600000|2024-04-22 16:00:00|72517.9|72507.9|72520.8|72510.8|72520.9|72510.9|72514.6|72504.6|213
1713801900000|2024-04-22 16:05:00|72520.9|72510.9|72520.2|72510.2|72523.3|72513.3|72518.4|72508.4|231
1713802200000|2024-04-22 16:10:00|72520.1|72510.1|72516.9|72506.9|72520.7|72510.7|72515.5|72505.5|173
1713802500000|2024-04-22 16:15:00|72517|72507|72520.2|72510.2|72520.3|72510.3|72514.6|72504.6|223
1713802800000|2024-04-22 16:20:00|72520.3|72510.3|72522.6|72512.6|72524.6|72514.6|72519.7|72509.7|199
1713803100000|2024-04-22 16:25:00|72522.5|72512.5|72521.7|72511.7|72524.6|72514.6|72520.3|72510.3|196
1713803400000|2024-04-22 16:30:00|72521.6|72511.6|72519|72509|72523.2|72513.2|72518.8|72508.8|177
1713803700000|2024-04-22 16:35:00|72519.2|72509.2|72521.9|72511.9|72522.3|72512.3|72518.8|72508.8|157
1713804000000|2024-04-22 16:40:00|72522.2|72512.2|72524.2|72514.2|72526.2|72516.2|72521.3|72511.3|199
1713804300000|2024-04-22 16:45:00|72524.3|72514.3|72526|72516|72526.1|72516.1|72521.8|72511.8|211
1713804600000|2024-04-22 16:50:00|72525.9|72515.9|72524.1|72514.1|72526|72516|72522.8|72512.8|154
1713804900000|2024-04-22 16:55:00|72524|72514|72520.6|72510.6|72524.2|72514.2|72520.5|72510.5|165
1713805200000|2024-04-22 17:00:00|72520.5|72510.5|72522.1|72512.1|72523.5|72513.5|72520.5|72510.5|161
1713805500000|2024-04-22 17:05:00|72522.2|72512.2|72523.5|72513.5|72525.6|72515.6|72521.6|72511.6|196
1713805800000|2024-04-22 17:10:00|72523.4|72513.4|72522|72512|72523.9|72513.9|72520.2|72510.2|186
1713806100000|2024-04-22 17:15:00|72521.9|72511.9|72522.5|72512.5|72523.6|72513.6|72521.6|72511.6|204
1713806400000|2024-04-22 17:20:00|72522.3|72512.3|72521.6|72511.6|72523.5|72513.5|72521.6|72511.6|164
1713806700000|2024-04-22 17:25:00|72521.5|72511.5|72526|72516|72526.4|72516.4|72521.3|72511.3|144
1713807000000|2024-04-22 17:30:00|72525.9|72515.9|72527.1|72517.1|72527.2|72517.2|72525.6|72515.6|159
1713807300000|2024-04-22 17:35:00|72527.2|72517.2|72527|72517|72528.1|72518.1|72526.6|72516.6|240
1713807600000|2024-04-22 17:40:00|72527.1|72517.1|72531.5|72511.5|72531.6|72517.4|72525.8|72510.4|166
1713807900000|2024-04-22 17:45:00|72531.4|72511.4|72522.7|72512.7|72531.5|72517.1|72522.1|72511.4|209
1713808200000|2024-04-22 17:50:00|72522.8|72512.8|72523.6|72513.6|72526.2|72516.2|72522.8|72512.8|182
1713808500000|2024-04-22 17:55:00|72523.7|72513.7|72529.8|72509.8|72529.8|72517.9|72522.6|72508.5|235
1713808800000|2024-04-22 18:00:00|72529.7|72509.7|72521.9|72511.9|72530.8|72517.1|72521.4|72509.7|202
1713809100000|2024-04-22 18:05:00|72522|72512|72525.7|72515.7|72529.7|72515.7|72521.9|72507.3|211
1713809400000|2024-04-22 18:10:00|72525.8|72515.8|72524.6|72514.6|72529.8|72516.2|72523.8|72508.7|185
1713809700000|2024-04-22 18:15:00|72524.7|72514.7|72523.1|72513.1|72528|72515.8|72522.4|72507.6|98
1713810000000|2024-04-22 18:20:00|72523|72513|72520.3|72510.3|72523.2|72513.2|72519.4|72509.4|174
1713810300000|2024-04-22 18:25:00|72520.4|72510.4|72520.7|72510.7|72522|72512|72520.1|72510.1|162
1713810600000|2024-04-22 18:30:00|72520.6|72510.6|72519.4|72509.4|72524.9|72511.1|72517.9|72503.6|202
1713810900000|2024-04-22 18:35:00|72519.1|72509.1|72526.4|72506.4|72526.6|72510.1|72519|72503.9|226
1713811200000|2024-04-22 18:40:00|72526.3|72506.3|72526.3|72506.3|72526.5|72511.7|72520.5|72505.1|186
1713811500000|2024-04-22 18:45:00|72526.2|72506.2|72527.2|72507.2|72527.7|72507.7|72525.7|72505.7|113
1713811800000|2024-04-22 18:50:00|72527.3|72507.3|72528.1|72508.1|72528.2|72508.2|72527.2|72507.2|95
1713812100000|2024-04-22 18:55:00|72528|72508|72525.4|72505.4|72528|72508|72523.8|72503.8|185
1713812400000|2024-04-22 19:00:00|72525.3|72505.3|72526.6|72506.6|72527.3|72507.3|72525.1|72505.1|177
1713812700000|2024-04-22 19:05:00|72526.5|72506.5|72527.3|72507.3|72527.7|72507.7|72526.2|72506.2|115
1713813000000|2024-04-22 19:10:00|72527.2|72507.2|72523|72513|72528.3|72513.3|72522.2|72506.9|138
1713813300000|2024-04-22 19:15:00|72523.1|72513.1|72522.1|72512.1|72523.7|72513.7|72521.9|72511.9|159
1713813600000|2024-04-22 19:20:00|72522.2|72512.2|72520.8|72510.8|72526.1|72513.2|72520.4|72505.6|196
1713813900000|2024-04-22 19:25:00|72521|72511|72521|72511|72526.6|72511.5|72518.1|72503.3|194
1713814200000|2024-04-22 19:30:00|72521.2|72511.2|72527.5|72507.5|72527.8|72512.7|72521|72505.3|175
1713814500000|2024-04-22 19:35:00|72527.6|72507.6|72525.4|72505.4|72528.4|72513.7|72520|72504.9|234
1713814800000|2024-04-22 19:40:00|72525.2|72505.2|72524.8|72504.8|72525.6|72505.6|72524.7|72504.7|234
1713815100000|2024-04-22 19:45:00|72525|72505|72525.3|72505.3|72526.5|72506.5|72522.5|72502.5|223
1713815400000|2024-04-22 19:50:00|72525.5|72505.5|72526.3|72506.3|72527.7|72512.5|72522.2|72505.5|172
1713815700000|2024-04-22 19:55:00|72526.2|72506.2|72524.6|72504.6|72526.4|72509.9|72518.7|72502.2|238
1713816000000|2024-04-22 20:00:00|72524.5|72504.5|72523.4|72503.4|72527.6|72507.6|72523.1|72503.1|157
1713816300000|2024-04-22 20:05:00|72523.3|72503.3|72523.7|72503.7|72523.7|72503.7|72522.8|72502.8|40
1713816600000|2024-04-22 20:10:00|72523.8|72503.8|72523.1|72503.1|72523.9|72503.9|72522.9|72502.9|138
1713816900000|2024-04-22 20:15:00|72523.2|72503.2|72528|72508|72528.1|72508.1|72522.8|72502.8|109
1713817200000|2024-04-22 20:20:00|72528.1|72508.1|72526.2|72506.2|72528.2|72508.2|72526.2|72506.2|69
1713817500000|2024-04-22 20:25:00|72526.4|72506.4|72526.5|72506.5|72526.8|72506.8|72525.8|72505.8|70
1713817800000|2024-04-22 20:30:00|72526.7|72506.7|72526.6|72506.6|72526.8|72506.8|72525.8|72505.8|55
1713818100000|2024-04-22 20:35:00|72526.3|72506.3|72525.7|72505.7|72526.5|72506.5|72525.5|72505.5|33
1713818400000|2024-04-22 20:40:00|72525.8|72505.8|72525.9|72505.9|72526.3|72506.3|72525.3|72505.3|42
1713818700000|2024-04-22 20:45:00|72526|72506|72525.7|72505.7|72526.6|72506.6|72525.7|72505.7|53
1713819000000|2024-04-22 20:50:00|72525.8|72505.8|72525.9|72505.9|72526.6|72506.6|72525.7|72505.7|41
1713819300000|2024-04-22 20:55:00|72525.7|72505.7|72518.7|72498.7|72527|72507|72518.2|72498.2|68
1713819600000|2024-04-22 21:00:00|72517.5|72497.5|72524.3|72473.1|72526.8|72497.5|72514.5|72473.1|37
1713819900000|2024-04-22 21:05:00|72520.9|72477.5|72522.3|72475.9|72523.6|72477.6|72519|72474.8|42
1713820200000|2024-04-22 21:10:00|72521.5|72476.2|72520.2|72478.1|72522.7|72478.3|72520.1|72475|27
1713820500000|2024-04-22 21:15:00|72520.1|72478|72520.2|72477.7|72520.4|72479.3|72517|72477|44
1713820800000|2024-04-22 21:20:00|72520|72477.2|72520.7|72477.2|72521.3|72478|72516.7|72473.6|39
1713821100000|2024-04-22 21:25:00|72520.4|72476.7|72520.7|72476.5|72521.4|72476.8|72519.1|72474.1|34
1713821400000|2024-04-22 21:30:00|72521.3|72476.6|72510.1|72490.1|72521.3|72490.1|72510|72476.6|69
1713821700000|2024-04-22 21:35:00|72510.6|72490.6|72520.3|72478.2|72520.9|72490.9|72510|72476.4|55
1713822000000|2024-04-22 21:40:00|72519.3|72478.1|72521.5|72475.4|72526.8|72480.9|72518.9|72475|86
1713822300000|2024-04-22 21:45:00|72522.3|72476.8|72522.6|72476|72522.7|72476.8|72522|72474.5|20
1713822600000|2024-04-22 21:50:00|72522.4|72476.1|72521.8|72480|72523.5|72481|72520.6|72474.9|123
1713822900000|2024-04-22 21:55:00|72522|72480.1|72520.8|72476|72522.4|72484.6|72518.2|72475.4|55
1713823200000|2024-04-22 22:00:00|72520.9|72481.7|72520.5|72485.6|72523.9|72487.3|72515.8|72479.5|171
1713823500000|2024-04-22 22:05:00|72520.4|72487.1|72517.6|72487.1|72520.8|72488.1|72516|72484.8|53
1713823800000|2024-04-22 22:10:00|72517|72486.3|72522.2|72481.9|72523.4|72488.9|72516.8|72481.9|59
1713824100000|2024-04-22 22:15:00|72521.9|72482.3|72515.9|72485.7|72521.9|72495.6|72511.7|72481.8|262
1713824400000|2024-04-22 22:20:00|72516|72485.8|72521.1|72484.1|72522.4|72494.6|72511.6|72482.3|244
1713824700000|2024-04-22 22:25:00|72521.2|72483.6|72520.4|72486.5|72522|72495.1|72511.9|72483.2|243
1713825000000|2024-04-22 22:30:00|72513.7|72486.6|72518.5|72488|72521.5|72494.8|72512.8|72484|256
1713825300000|2024-04-22 22:35:00|72518.4|72487.9|72520.9|72485.4|72521.6|72494.6|72512.1|72484.3|251
1713825600000|2024-04-22 22:40:00|72520.8|72483.9|72519.4|72489.3|72521.4|72494.6|72512.2|72483.6|225
1713825900000|2024-04-22 22:45:00|72519.5|72489.2|72519.2|72488.5|72521.8|72494.8|72512.3|72483.8|216
1713826200000|2024-04-22 22:50:00|72519.1|72488.6|72521.9|72487.5|72525.4|72489.4|72519.1|72483.5|259
1713826500000|2024-04-22 22:55:00|72521.8|72487.4|72525.3|72485|72525.3|72490.4|72521.8|72484.6|262
1713826800000|2024-04-22 23:00:00|72524.4|72485.9|72519.3|72486.9|72525|72495.1|72515.1|72485.6|254
1713827100000|2024-04-22 23:05:00|72519.4|72487.8|72512.8|72492.8|72520|72493.9|72509.7|72486.9|277
1713827400000|2024-04-22 23:10:00|72513.4|72493.4|72513.3|72493.3|72518.8|72493.9|72510.7|72488.3|286
1713827700000|2024-04-22 23:15:00|72513.6|72493.6|72512.3|72492.3|72516|72496|72510.8|72490.8|508
1713828000000|2024-04-22 23:20:00|72512.4|72492.4|72512.6|72492.6|72516.3|72496.3|72510.6|72490.6|387
1713828300000|2024-04-22 23:25:00|72512.4|72492.4|72520.7|72500.7|72521|72501|72512|72492|379
1713828600000|2024-04-22 23:30:00|72520|72500|72518.5|72498.5|72520.5|72500.5|72517.1|72497.1|438
1713828900000|2024-04-22 23:35:00|72518.6|72498.6|72518.7|72498.7|72519.5|72499.5|72516.5|72496.5|301
1713829200000|2024-04-22 23:40:00|72518.4|72498.4|72521.1|72501.1|72523.2|72503.2|72516.4|72496.4|412
1713829500000|2024-04-22 23:45:00|72521.2|72501.2|72522|72502|72522.3|72502.3|72520.1|72500.1|274
1713829800000|2024-04-22 23:50:00|72521.9|72501.9|72522.2|72502.2|72522.4|72502.4|72520.6|72500.6|232
1713830100000|2024-04-22 23:55:00|72522|72502|72523.8|72503.8|72525.7|72505.7|72521.7|72501.7|203
1713830400000|2024-04-23 00:00:00|72524|72504|72516|72496|72524|72504|72514.2|72494.2|288
1713830700000|2024-04-23 00:05:00|72515.9|72495.9|72522.3|72502.3|72522.5|72502.5|72513.6|72493.6|340
1713831000000|2024-04-23 00:10:00|72522.8|72502.8|72529.1|72509.1|72531.3|72511.3|72518.3|72498.3|367
1713831300000|2024-04-23 00:15:00|72529.2|72509.2|72535.1|72515.1|72535.2|72518.5|72525.1|72508.8|223
1713831600000|2024-04-23 00:20:00|72535.3|72515.3|72538.2|72518.2|72542.4|72527.3|72532.8|72513.4|295
1713831900000|2024-04-23 00:25:00|72538.3|72518.3|72532.6|72512.6|72538.5|72522.1|72531.8|72512.6|182
1713832200000|2024-04-23 00:30:00|72532.8|72512.8|72529.5|72509.5|72533.2|72523.2|72527.6|72508|143
1713832500000|2024-04-23 00:35:00|72524.6|72514.6|72533.1|72513.1|72533.2|72516.1|72524.1|72508.8|167
1713832800000|2024-04-23 00:40:00|72533.2|72513.2|72536.2|72526.2|72538.2|72527.1|72531|72513.2|150
1713833100000|2024-04-23 00:45:00|72536.3|72526.3|72531.9|72521.9|72540.1|72526.4|72531.8|72518.9|149
1713833400000|2024-04-23 00:50:00|72531.8|72521.8|72532.5|72522.5|72537.6|72523.6|72525.9|72512.4|272
1713833700000|2024-04-23 00:55:00|72532.8|72522.8|72531.5|72521.5|72532.9|72522.9|72530.1|72520.1|244
1713834000000|2024-04-23 01:00:00|72531.4|72521.4|72529.8|72519.8|72533.6|72523.6|72527.2|72517.2|261
1713834300000|2024-04-23 01:05:00|72530.1|72520.1|72531.5|72521.5|72535.6|72525.6|72529.9|72519.9|190
1713834600000|2024-04-23 01:10:00|72531.6|72521.6|72528.1|72508.1|72534.2|72524|72526.2|72507.8|276
1713834900000|2024-04-23 01:15:00|72528|72508|72522.8|72502.8|72546.8|72526.8|72521|72502.4|309
1713835200000|2024-04-23 01:20:00|72518.4|72508.4|72534.3|72524.3|72538.6|72527.7|72518.4|72506.4|356
1713835500000|2024-04-23 01:25:00|72534.6|72524.6|72532.7|72522.7|72538.4|72528.4|72531.4|72521.4|373
1713835800000|2024-04-23 01:30:00|72532.8|72522.8|72536.2|72526.2|72542.4|72531.1|72525.3|72514.6|520
1713836100000|2024-04-23 01:35:00|72538|72528|72536.9|72526.9|72542.3|72532.3|72531.6|72521.6|482
1713836400000|2024-04-23 01:40:00|72536.8|72526.8|72535.7|72525.7|72537.8|72527.8|72530.9|72520.9|381
1713836700000|2024-04-23 01:45:00|72535.8|72525.8|72549.6|72539.6|72551.1|72541.1|72534.5|72524.5|352
1713837000000|2024-04-23 01:50:00|72549.7|72539.7|72548.8|72538.8|72552.7|72542.7|72537.8|72527.8|478
1713837300000|2024-04-23 01:55:00|72548.7|72538.7|72546.6|72536.6|72552.6|72542.6|72542.8|72532.8|427
1713837600000|2024-04-23 02:00:00|72546.7|72536.7|72539.9|72529.9|72546.9|72536.9|72538.3|72528.3|349
1713837900000|2024-04-23 02:05:00|72540|72530|72537.9|72527.9|72541.8|72531.8|72537.5|72527.5|277
1713838200000|2024-04-23 02:10:00|72537.8|72527.8|72531.4|72521.4|72538.9|72528.9|72531.4|72521.4|198
1713838500000|2024-04-23 02:15:00|72531.3|72521.3|72532.1|72522.1|72532.4|72522.4|72524.6|72514.6|249
1713838800000|2024-04-23 02:20:00|72532|72522|72521.4|72511.4|72532.1|72522.1|72519.8|72509.8|300
1713839100000|2024-04-23 02:25:00|72521.5|72511.5|72523.9|72513.9|72525.9|72515.9|72519.3|72509.3|275
1713839400000|2024-04-23 02:30:00|72524|72514|72523.2|72513.2|72532.2|72522.2|72522.7|72512.7|262
1713839700000|2024-04-23 02:35:00|72523.1|72513.1|72532.6|72522.6|72534.3|72523.8|72522|72510.2|363
1713840000000|2024-04-23 02:40:00|72532.7|72522.7|72531.8|72521.8|72532.8|72522.8|72520.6|72510.6|290
1713840300000|2024-04-23 02:45:00|72531.7|72521.7|72529.2|72519.2|72534|72524|72528.8|72518.8|198
1713840600000|2024-04-23 02:50:00|72529.3|72519.3|72521.7|72511.7|72529.3|72519.3|72518.3|72501|273
1713840900000|2024-04-23 02:55:00|72521.6|72511.6|72529.1|72519.1|72532.8|72522.8|72521.3|72511.3|331
1713841200000|2024-04-23 03:00:00|72529.8|72519.8|72550.7|72540.7|72561.9|72547.6|72529.1|72518.6|381
1713841500000|2024-04-23 03:05:00|72550.8|72540.8|72553.4|72543.4|72558.3|72548.2|72546.6|72536.2|472
1713841800000|2024-04-23 03:10:00|72553.3|72543.3|72544.7|72534.7|72554.1|72544.1|72544.5|72532.7|314
1713842100000|2024-04-23 03:15:00|72544.8|72534.8|72544.5|72534.5|72550|72535.9|72541.9|72527.2|224
1713842400000|2024-04-23 03:20:00|72544.6|72534.6|72545.7|72535.7|72548.1|72538.1|72544.6|72534.6|189
1713842700000|2024-04-23 03:25:00|72545.8|72535.8|72544.2|72534.2|72547.3|72537.3|72543.3|72533.3|150
1713843000000|2024-04-23 03:30:00|72544.1|72534.1|72542.6|72532.6|72549.9|72539.9|72542|72532|147
1713843300000|2024-04-23 03:35:00|72542.7|72532.7|72544.6|72534.6|72547.3|72537.3|72542|72532|193
1713843600000|2024-04-23 03:40:00|72544.5|72534.5|72543.6|72533.6|72544.6|72534.6|72539.7|72529.7|209
1713843900000|2024-04-23 03:45:00|72543.7|72533.7|72545.4|72535.4|72545.6|72535.6|72540.1|72530.1|228
1713844200000|2024-04-23 03:50:00|72545.3|72535.3|72540.1|72530.1|72546.6|72536.6|72538.3|72528.3|180
1713844500000|2024-04-23 03:55:00|72540.2|72530.2|72536.1|72526.1|72540.3|72530.3|72533.8|72523.8|178
1713844800000|2024-04-23 04:00:00|72536|72526|72531|72521|72536.1|72526.1|72530.8|72520.8|159
1713845100000|2024-04-23 04:05:00|72531.1|72521.1|72531.3|72521.3|72531.8|72521.8|72530.6|72520.6|152
1713845400000|2024-04-23 04:10:00|72531.1|72521.1|72532.4|72522.4|72533.3|72523.3|72528.7|72518.7|189
1713845700000|2024-04-23 04:15:00|72532.3|72522.3|72534.5|72524.5|72536.3|72526.3|72532.1|72522.1|164
1713846000000|2024-04-23 04:20:00|72534.4|72524.4|72541|72531|72541|72531|72533.5|72523.5|149
1713846300000|2024-04-23 04:25:00|72540.9|72530.9|72542.6|72532.6|72542.7|72532.7|72540.8|72530.8|84
1713846600000|2024-04-23 04:30:00|72542.5|72532.5|72546.7|72536.7|72546.9|72536.9|72542.5|72532.5|176
1713846900000|2024-04-23 04:35:00|72546.8|72536.8|72546.6|72536.6|72547.8|72537.8|72544.7|72534.7|271
1713847200000|2024-04-23 04:40:00|72546.7|72536.7|72550.1|72540.1|72553.6|72543.6|72546.3|72536.3|255
1713847500000|2024-04-23 04:45:00|72550.2|72540.2|72552.5|72542.5|72554.6|72544.6|72550.1|72540.1|214
1713847800000|2024-04-23 04:50:00|72552.6|72542.6|72553.3|72543.3|72556|72546|72551.1|72541.1|220
1713848100000|2024-04-23 04:55:00|72553.4|72543.4|72555.8|72545.8|72556|72546|72553.1|72543.1|132
1713848400000|2024-04-23 05:00:00|72555.9|72545.9|72564.5|72554.5|72564.7|72554.7|72555.8|72545.8|330
1713848700000|2024-04-23 05:05:00|72564.6|72554.6|72585.9|72575.9|72590.9|72576|72564.6|72554.6|458
1713849000000|2024-04-23 05:10:00|72585.8|72575.8|72575.6|72565.6|72586.5|72576.5|72574.7|72564.7|357
1713849300000|2024-04-23 05:15:00|72575.7|72565.7|72579.9|72569.9|72581.8|72571.8|72574.2|72564.2|262
1713849600000|2024-04-23 05:20:00|72580|72570|72582.8|72572.8|72585.4|72575.4|72579.6|72569.6|252
1713849900000|2024-04-23 05:25:00|72583|72573|72581.9|72571.9|72583.8|72573.8|72576.9|72566.9|245
1713850200000|2024-04-23 05:30:00|72581.8|72571.8|72569.4|72559.4|72581.8|72571.8|72567.5|72557.5|494
1713850500000|2024-04-23 05:35:00|72568.8|72558.8|72571.8|72561.8|72576|72566|72566.2|72556.2|348
1713850800000|2024-04-23 05:40:00|72571.9|72561.9|72577.3|72557.3|72587.9|72572.8|72571.9|72556.7|349
1713851100000|2024-04-23 05:45:00|72577.4|72557.4|72572.9|72562.9|72578.8|72566.7|72570.8|72556.4|319
1713851400000|2024-04-23 05:50:00|72572.8|72562.8|72569.7|72559.7|72573|72563|72566.6|72556.6|339
1713851700000|2024-04-23 05:55:00|72569.6|72559.6|72575.4|72565.4|72577.8|72567.8|72569.5|72559.5|376
1713852000000|2024-04-23 06:00:00|72575.5|72565.5|72579.7|72569.7|72583.1|72573.1|72573.2|72563.2|311
1713852300000|2024-04-23 06:05:00|72579.8|72569.8|72579.2|72569.2|72581.8|72571.8|72576.2|72566.2|304
1713852600000|2024-04-23 06:10:00|72579.3|72569.3|72577.9|72567.9|72581.4|72571.4|72573.2|72563.2|338
1713852900000|2024-04-23 06:15:00|72578|72568|72568.3|72558.3|72578|72568|72566.7|72556.7|358
1713853200000|2024-04-23 06:20:00|72568.4|72558.4|72567.5|72557.5|72571.4|72561.4|72567|72557|356
1713853500000|2024-04-23 06:25:00|72567.4|72557.4|72566.2|72556.2|72568.2|72558.2|72565.1|72555.1|241
1713853800000|2024-04-23 06:30:00|72566.4|72556.4|72569.4|72559.4|72570.4|72560.4|72564.8|72554.8|218
1713854100000|2024-04-23 06:35:00|72569.5|72559.5|72577.9|72567.9|72583.7|72569.9|72568.9|72558.9|258
1713854400000|2024-04-23 06:40:00|72578|72568|72579.9|72569.9|72580.7|72570.7|72575.1|72565.1|198
1713854700000|2024-04-23 06:45:00|72580.2|72570.2|72574.5|72564.5|72581|72571|72573.7|72563.7|224
1713855000000|2024-04-23 06:50:00|72574.6|72564.6|72578.4|72568.4|72579.6|72569.6|72574.4|72564.4|221
1713855300000|2024-04-23 06:55:00|72578.5|72568.5|72582.8|72572.8|72585.1|72575.1|72574.7|72564.7|289
1713855600000|2024-04-23 07:00:00|72582.7|72572.7|72582.1|72572.1|72582.8|72572.8|72578.1|72568.1|263
1713855900000|2024-04-23 07:05:00|72582|72572|72573.4|72563.4|72582.2|72572.2|72573.3|72563.3|261
1713856200000|2024-04-23 07:10:00|72573.3|72563.3|72579.8|72559.8|72580.1|72563.7|72569.3|72557.1|344
1713856500000|2024-04-23 07:15:00|72578.2|72558.2|72576.9|72566.9|72580.4|72566.9|72572.2|72553|397
1713856800000|2024-04-23 07:20:00|72577|72567|72570.8|72560.8|72577.3|72567|72570.2|72554.7|269
1713857100000|2024-04-23 07:25:00|72570.6|72560.6|72566.9|72546.9|72570.7|72560.7|72561.9|72546.7|322
1713857400000|2024-04-23 07:30:00|72567.2|72547.2|72557.2|72547.2|72567.2|72549.1|72548.3|72533.8|554
1713857700000|2024-04-23 07:35:00|72558.4|72548.4|72565.1|72555.1|72569.1|72559.1|72557.2|72547.2|348
1713858000000|2024-04-23 07:40:00|72565.2|72555.2|72567|72557|72569.6|72559.6|72564.3|72554.3|328
1713858300000|2024-04-23 07:45:00|72567.1|72557.1|72571.2|72561.2|72572|72562|72566.2|72556.2|263
1713858600000|2024-04-23 07:50:00|72571.1|72561.1|72569.9|72559.9|72571.1|72561.1|72564|72554|240
1713858900000|2024-04-23 07:55:00|72570|72560|72570|72560|72571|72561|72565.4|72555.4|256
1713859200000|2024-04-23 08:00:00|72569.9|72559.9|72575.7|72565.7|72576.7|72566.7|72569.6|72559.6|252
1713859500000|2024-04-23 08:05:00|72575.8|72565.8|72573|72563|72577.8|72567.8|72572.6|72562.6|277
1713859800000|2024-04-23 08:10:00|72572.9|72562.9|72575.6|72565.6|72581.5|72571.5|72571.4|72561.4|253
1713860100000|2024-04-23 08:15:00|72575.9|72565.9|72573.7|72563.7|72580.6|72570.6|72573.7|72563.7|238
1713860400000|2024-04-23 08:20:00|72573.8|72563.8|72590.2|72580.2|72590.4|72580.4|72573.7|72563.7|272
1713860700000|2024-04-23 08:25:00|72590|72580|72598.4|72588.4|72602.2|72592.2|72587.1|72577.1|272
1713861000000|2024-04-23 08:30:00|72597.8|72587.8|72596.5|72586.5|72601.9|72591.9|72592.2|72582.2|390
1713861300000|2024-04-23 08:35:00|72596.6|72586.6|72607.8|72597.8|72611|72601|72596|72586|319
1713861600000|2024-04-23 08:40:00|72607.9|72597.9|72599.1|72589.1|72609.3|72599.3|72598.9|72588.9|243
1713861900000|2024-04-23 08:45:00|72599.2|72589.2|72610.5|72600.5|72613.8|72603.8|72599|72589|320
1713862200000|2024-04-23 08:50:00|72610.6|72600.6|72617.4|72607.4|72619.1|72609.1|72610|72600|271
1713862500000|2024-04-23 08:55:00|72616.6|72606.6|72611.1|72601.1|72618.4|72608.4|72610.4|72600.4|285
1713862800000|2024-04-23 09:00:00|72611.2|72601.2|72610.5|72600.5|72612.1|72602.1|72607.3|72597.3|368
1713863100000|2024-04-23 09:05:00|72610.4|72600.4|72613|72603|72616.7|72606.7|72608.5|72598.5|293
1713863400000|2024-04-23 09:10:00|72612.9|72602.9|72607.9|72597.9|72615.2|72605.2|72604.9|72594.9|326
1713863700000|2024-04-23 09:15:00|72608|72598|72611.6|72601.6|72613.3|72603.3|72604.3|72594.3|249
1713864000000|2024-04-23 09:20:00|72611.7|72601.7|72613.5|72603.5|72616.5|72606.5|72607.2|72597.2|278
1713864300000|2024-04-23 09:25:00|72613.6|72603.6|72616.1|72606.1|72616.4|72606.4|72612.4|72602.4|182
1713864600000|2024-04-23 09:30:00|72616|72606|72615.8|72605.8|72617.3|72607.3|72612.6|72602.6|259
1713864900000|2024-04-23 09:35:00|72615.7|72605.7|72614.5|72604.5|72617.1|72607.1|72613|72603|217
1713865200000|2024-04-23 09:40:00|72614.4|72604.4|72623.3|72613.3|72624.1|72614.1|72614.3|72603.4|321
1713865500000|2024-04-23 09:45:00|72623.5|72613.5|72635.2|72625.2|72637.2|72627.2|72621.8|72611.8|364
1713865800000|2024-04-23 09:50:00|72635|72625|72644.2|72634.2|72652.6|72638.3|72635|72624.4|364
1713866100000|2024-04-23 09:55:00|72644.3|72634.3|72640.3|72630.3|72644.3|72634.3|72636.2|72626.2|253
1713866400000|2024-04-23 10:00:00|72640.4|72630.4|72641.3|72631.3|72641.5|72631.5|72634.5|72624.5|259
1713866700000|2024-04-23 10:05:00|72641.4|72631.4|72639.6|72629.6|72641.4|72631.4|72636.8|72626.8|203
1713867000000|2024-04-23 10:10:00|72639.7|72629.7|72639.7|72629.7|72642|72632|72637.7|72627.7|163
1713867300000|2024-04-23 10:15:00|72638.3|72628.3|72641.1|72631.1|72642.4|72632.4|72636.3|72626.3|273
1713867600000|2024-04-23 10:20:00|72641.2|72631.2|72646.5|72636.5|72651.4|72636.7|72637.3|72627.3|250
1713867900000|2024-04-23 10:25:00|72646.6|72636.6|72647.2|72637.2|72649.1|72639.1|72641.5|72631.5|247
1713868200000|2024-04-23 10:30:00|72647.3|72637.3|72643.3|72633.3|72647.5|72637.5|72642.3|72632.3|237
1713868500000|2024-04-23 10:35:00|72643.2|72633.2|72656.7|72636.7|72657.5|72637.7|72642.7|72630.7|222
1713868800000|2024-04-23 10:40:00|72656.8|72636.8|72669.7|72659.7|72669.7|72659.7|72651.7|72636|262
1713869100000|2024-04-23 10:45:00|72669.8|72659.8|72667|72657|72671.2|72661.2|72666.9|72656.9|208
1713869400000|2024-04-23 10:50:00|72666.9|72656.9|72666|72656|72669.1|72659.1|72660.8|72650.8|215
1713869700000|2024-04-23 10:55:00|72665.9|72655.9|72663.6|72653.6|72666|72656|72661.8|72651.8|263
1713870000000|2024-04-23 11:00:00|72663.3|72653.3|72663.2|72653.2|72664.3|72654.3|72662.2|72652.2|196
1713870300000|2024-04-23 11:05:00|72663.1|72653.1|72660.5|72650.5|72664.9|72654.9|72657.4|72647.4|252
1713870600000|2024-04-23 11:10:00|72660.4|72650.4|72659.4|72649.4|72663.8|72653.8|72658.7|72648.7|240
1713870900000|2024-04-23 11:15:00|72659.5|72649.5|72660.4|72650.4|72662.1|72652.1|72649.8|72639.8|343
1713871200000|2024-04-23 11:20:00|72660.5|72650.5|72657.9|72647.9|72663.4|72653.4|72653.3|72643.3|331
1713871500000|2024-04-23 11:25:00|72657.8|72647.8|72658.6|72648.6|72658.6|72648.6|72651.6|72641.6|290
1713871800000|2024-04-23 11:30:00|72658.5|72648.5|72662.8|72652.8|72664.1|72654.1|72657.9|72647.9|252
1713872100000|2024-04-23 11:35:00|72662.7|72652.7|72670|72660|72670.7|72660.7|72662.3|72652.3|210
1713872400000|2024-04-23 11:40:00|72669.8|72659.8|72669.5|72659.5|72670.6|72660.6|72666.3|72656.3|229
1713872700000|2024-04-23 11:45:00|72669.4|72659.4|72658.9|72648.9|72670.8|72660.2|72656.8|72646.8|221
1713873000000|2024-04-23 11:50:00|72659|72649|72651.8|72641.8|72659.5|72649.5|72651.6|72641.6|270
1713873300000|2024-04-23 11:55:00|72651.9|72641.9|72646.8|72636.8|72652.5|72642.5|72642.2|72632.2|363
1713873600000|2024-04-23 12:00:00|72646.5|72636.5|72644.9|72624.9|72654.2|72637|72639|72624.9|350
1713873900000|2024-04-23 12:05:00|72644.8|72624.8|72642.6|72622.6|72646.6|72627.8|72636|72620.4|255
1713874200000|2024-04-23 12:10:00|72642.7|72622.7|72648.2|72628.2|72649.5|72629.5|72642.5|72622.5|307
1713874500000|2024-04-23 12:15:00|72648.1|72628.1|72641.4|72621.4|72649.1|72630.1|72637.3|72621.3|283
1713874800000|2024-04-23 12:20:00|72641.3|72621.3|72637.1|72627.1|72641.4|72627.2|72633.8|72616.9|263
1713875100000|2024-04-23 12:25:00|72637.2|72627.2|72636.1|72626.1|72643|72628.4|72632.8|72621.1|313
1713875400000|2024-04-23 12:30:00|72635.6|72625.6|72635.5|72625.5|72642.2|72627.5|72632.1|72618.4|308
1713875700000|2024-04-23 12:35:00|72635.6|72625.6|72633.8|72623.8|72641.6|72626.6|72631.7|72618.7|267
1713876000000|2024-04-23 12:40:00|72633.9|72623.9|72634.6|72624.6|72639.5|72624.8|72630.9|72617.2|278
1713876300000|2024-04-23 12:45:00|72634.5|72624.5|72640.4|72630.4|72642.5|72632.5|72634.5|72624.5|263
1713876600000|2024-04-23 12:50:00|72640.5|72630.5|72640|72630|72641.1|72631.1|72635.1|72625.1|268
1713876900000|2024-04-23 12:55:00|72640.1|72630.1|72634.9|72624.9|72641.8|72631.8|72634.4|72624.4|201
1713877200000|2024-04-23 13:00:00|72635.6|72625.6|72641.9|72631.9|72642.2|72632.2|72634.3|72624.3|462
1713877500000|2024-04-23 13:05:00|72641.8|72631.8|72640.3|72630.3|72644.3|72634.3|72636.6|72626.6|328
1713877800000|2024-04-23 13:10:00|72640.2|72630.2|72652.9|72642.9|72653|72643|72640.1|72630.1|368
1713878100000|2024-04-23 13:15:00|72653|72643|72663.1|72653.1|72664.1|72654.1|72653|72643|334
1713878400000|2024-04-23 13:20:00|72663.3|72653.3|72663.5|72653.5|72664.3|72654.3|72660.5|72650.5|298
1713878700000|2024-04-23 13:25:00|72663.4|72653.4|72661.5|72651.5|72663.7|72653.7|72656|72646|291
1713879000000|2024-04-23 13:30:00|72661.6|72651.6|72661|72651|72663.5|72653.5|72652.2|72642.2|376
1713879300000|2024-04-23 13:35:00|72661.2|72651.2|72659.9|72649.9|72668.8|72658.8|72659.3|72649.3|321
1713879600000|2024-04-23 13:40:00|72660|72650|72671.4|72651.4|72673.8|72658.5|72659.8|72649.8|398
1713879900000|2024-04-23 13:45:00|72670.8|72650.8|72622.8|72602.8|72670.8|72650.8|72600.9|72580.9|954
1713880200000|2024-04-23 13:50:00|72622.7|72602.7|72590.9|72570.9|72622.7|72604.3|72583.9|72565.3|753
1713880500000|2024-04-23 13:55:00|72591|72571|72581.3|72561.3|72592.1|72574.7|72572|72552|665
1713880800000|2024-04-23 14:00:00|72581.1|72561.1|72605.8|72585.8|72606.2|72590.2|72575.1|72555.1|724
1713881100000|2024-04-23 14:05:00|72606|72586|72585.1|72575.1|72611.7|72601.1|72580.7|72564.1|695
1713881400000|2024-04-23 14:10:00|72585|72575|72586.8|72566.8|72588.5|72576.6|72575.3|72555.3|697
1713881700000|2024-04-23 14:15:00|72586.4|72566.4|72569.5|72559.5|72587.9|72574|72569.3|72559.3|570
1713882000000|2024-04-23 14:20:00|72569.7|72559.7|72575.6|72565.6|72582|72571.9|72565.8|72554.3|470
1713882300000|2024-04-23 14:25:00|72575.7|72565.7|72579|72569|72587.9|72577.9|72575.6|72565.6|446
1713882600000|2024-04-23 14:30:00|72578|72568|72572.7|72562.7|72579.8|72569.8|72566.4|72556.4|497
1713882900000|2024-04-23 14:35:00|72572.8|72562.8|72574.3|72564.3|72577.4|72567.4|72568.9|72558.9|468
1713883200000|2024-04-23 14:40:00|72574.2|72564.2|72573.6|72563.6|72579.2|72567.7|72570|72555.9|432
1713883500000|2024-04-23 14:45:00|72574.1|72564.1|72597.9|72587.9|72597.9|72587.9|72572.6|72562.6|447
1713883800000|2024-04-23 14:50:00|72597.6|72587.6|72606.4|72596.4|72616.4|72606.4|72595.9|72585.9|403
1713884100000|2024-04-23 14:55:00|72606.5|72596.5|72612.1|72602.1|72618.6|72605.4|72606.5|72596.5|423
1713884400000|2024-04-23 15:00:00|72612|72602|72620.4|72610.4|72622.7|72612.7|72610.3|72600.3|410
1713884700000|2024-04-23 15:05:00|72620.3|72610.3|72615.5|72605.5|72620.4|72610.4|72609.5|72599.5|377
1713885000000|2024-04-23 15:10:00|72615.4|72605.4|72608.1|72598.1|72615.4|72605.4|72607|72597|369
1713885300000|2024-04-23 15:15:00|72607.4|72597.4|72613|72603|72614.4|72604.4|72607.4|72597.4|327
1713885600000|2024-04-23 15:20:00|72612.9|72602.9|72614.8|72604.8|72617.6|72607.6|72610.7|72600.7|341
1713885900000|2024-04-23 15:25:00|72614.7|72604.7|72614.1|72604.1|72616.8|72606.8|72611.8|72601.8|294
1713886200000|2024-04-23 15:30:00|72613.8|72603.8|72616.9|72606.9|72620.5|72610.5|72612.3|72602.3|383
1713886500000|2024-04-23 15:35:00|72616.5|72606.5|72619.8|72609.8|72623.9|72613.9|72616.5|72606.5|341
1713886800000|2024-04-23 15:40:00|72619.6|72609.6|72627.5|72617.5|72627.6|72617.6|72619.6|72609.6|267
1713887100000|2024-04-23 15:45:00|72628|72618|72624.5|72614.5|72629.1|72619.1|72624.3|72614.3|281
1713887400000|2024-04-23 15:50:00|72624.4|72614.4|72626.3|72616.3|72627.8|72617.8|72623.1|72613.1|271
1713887700000|2024-04-23 15:55:00|72626.5|72616.5|72632|72622|72634.1|72624.1|72626.2|72616.2|201
1713888000000|2024-04-23 16:00:00|72631.7|72621.7|72628.6|72618.6|72633.9|72623.9|72628.6|72618.6|285
1713888300000|2024-04-23 16:05:00|72628.5|72618.5|72630.1|72620.1|72631.4|72621.4|72627.3|72617.3|273
1713888600000|2024-04-23 16:10:00|72630|72620|72632.8|72622.8|72633.6|72623.6|72628.5|72618.5|283
1713888900000|2024-04-23 16:15:00|72632.9|72622.9|72630.6|72620.6|72633.5|72623.5|72629.5|72619.5|247
1713889200000|2024-04-23 16:20:00|72630.7|72620.7|72629.7|72619.7|72631.5|72621.5|72629|72619|214
1713889500000|2024-04-23 16:25:00|72629.8|72619.8|72628.3|72618.3|72632.7|72622.7|72625.9|72615.9|234
1713889800000|2024-04-23 16:30:00|72628.4|72618.4|72626|72616|72628.5|72618.5|72621.5|72611.5|229
1713890100000|2024-04-23 16:35:00|72625.9|72615.9|72621.3|72611.3|72625.9|72615.9|72621.2|72611.2|236
1713890400000|2024-04-23 16:40:00|72621.5|72611.5|72608.3|72598.3|72624.1|72611.5|72608.3|72598.3|319
1713890700000|2024-04-23 16:45:00|72608.4|72598.4|72607.5|72597.5|72611.3|72601.3|72606.9|72596.9|261
1713891000000|2024-04-23 16:50:00|72607.4|72597.4|72604.9|72594.9|72609.3|72599.3|72603.8|72593.8|212
1713891300000|2024-04-23 16:55:00|72605|72595|72608.7|72598.7|72609.5|72599.5|72603.5|72593.5|249
1713891600000|2024-04-23 17:00:00|72608.2|72598.2|72596.7|72586.7|72608.3|72598.3|72596|72586|396
1713891900000|2024-04-23 17:05:00|72597.8|72587.8|72601.1|72591.1|72601.8|72591.8|72593.9|72583.9|395
1713892200000|2024-04-23 17:10:00|72601|72591|72604.3|72594.3|72606.3|72596.3|72599.9|72589.9|300
1713892500000|2024-04-23 17:15:00|72604.4|72594.4|72597.2|72587.2|72605.2|72595.2|72596.6|72586.6|246
1713892800000|2024-04-23 17:20:00|72597.1|72587.1|72594|72584|72597.2|72587.2|72592.9|72582.9|268
1713893100000|2024-04-23 17:25:00|72594.1|72584.1|72599.2|72589.2|72600.6|72590.6|72593.9|72583.9|224
1713893400000|2024-04-23 17:30:00|72599.1|72589.1|72600.6|72590.6|72601.1|72591.1|72598.6|72588.6|202
1713893700000|2024-04-23 17:35:00|72600.7|72590.7|72601.2|72591.2|72602.1|72592.1|72599.3|72589.3|157
1713894000000|2024-04-23 17:40:00|72601.1|72591.1|72604.6|72594.6|72610.5|72595.4|72598.3|72583.1|317
1713894300000|2024-04-23 17:45:00|72604.7|72594.7|72606.7|72596.7|72608.1|72598.1|72604.6|72594.6|346
1713894600000|2024-04-23 17:50:00|72606.5|72596.5|72620.5|72600.5|72621.3|72605.8|72606.5|72592.1|365
1713894900000|2024-04-23 17:55:00|72620.8|72600.8|72614.8|72604.8|72622.2|72608.2|72614.8|72600.2|254
1713895200000|2024-04-23 18:00:00|72614.9|72604.9|72612.1|72602.1|72615.2|72605.2|72610.4|72600.4|267
1713895500000|2024-04-23 18:05:00|72612|72602|72613.5|72603.5|72613.5|72603.5|72610.4|72600.4|179
1713895800000|2024-04-23 18:10:00|72613.6|72603.6|72612.6|72602.6|72614.2|72604.2|72612.1|72602.1|223
1713896100000|2024-04-23 18:15:00|72612.5|72602.5|72612|72602|72612.8|72602.8|72611|72601|235
1713896400000|2024-04-23 18:20:00|72611.9|72601.9|72616.5|72606.5|72616.9|72606.9|72610.6|72600.6|259
1713896700000|2024-04-23 18:25:00|72616.6|72606.6|72616.5|72606.5|72616.9|72606.9|72614.9|72604.9|185
1713897000000|2024-04-23 18:30:00|72616.7|72606.7|72615.2|72605.2|72617.8|72607.8|72614.5|72604.5|213
1713897300000|2024-04-23 18:35:00|72615.1|72605.1|72616.4|72606.4|72616.5|72606.5|72614.4|72604.4|261
1713897600000|2024-04-23 18:40:00|72616.3|72606.3|72617.2|72607.2|72617.3|72607.3|72615.1|72605.1|218
1713897900000|2024-04-23 18:45:00|72617.1|72607.1|72621.8|72601.8|72621.9|72607.7|72616.2|72601.7|231
1713898200000|2024-04-23 18:50:00|72621.7|72601.7|72615.6|72595.6|72622.4|72607.2|72609.7|72589.7|211
1713898500000|2024-04-23 18:55:00|72615.7|72595.7|72612.5|72592.5|72616.7|72596.7|72612.2|72592.2|222
1713898800000|2024-04-23 19:00:00|72612.4|72592.4|72613.2|72593.2|72614|72597.6|72606|72589.6|253
1713899100000|2024-04-23 19:05:00|72613.3|72593.3|72614|72594|72614.1|72598.8|72606.8|72592|226
1713899400000|2024-04-23 19:10:00|72614.1|72594.1|72613.2|72593.2|72614.9|72599.8|72606.8|72592|149
1713899700000|2024-04-23 19:15:00|72613.1|72593.1|72608.6|72598.6|72614.8|72599.5|72608.5|72593.1|170
1713900000000|2024-04-23 19:20:00|72609.1|72599.1|72612|72592|72614.3|72599.2|72608.6|72591.2|162
1713900300000|2024-04-23 19:25:00|72611.9|72591.9|72607.1|72587.1|72613.6|72597.2|72606.6|72587|183
1713900600000|2024-04-23 19:30:00|72606.3|72586.3|72604.4|72584.4|72609.6|72589.6|72602.4|72582.4|310
1713900900000|2024-04-23 19:35:00|72604.1|72584.1|72605.9|72585.9|72606.6|72586.6|72604.1|72584.1|297
1713901200000|2024-04-23 19:40:00|72605.8|72585.8|72604.4|72584.4|72606.3|72586.3|72604.3|72584.3|292
1713901500000|2024-04-23 19:45:00|72604.5|72584.5|72608.1|72588.1|72610.7|72590.7|72601.8|72581.8|217
1713901800000|2024-04-23 19:50:00|72608.3|72588.3|72608|72588|72608.6|72593.7|72603.2|72587|169
1713902100000|2024-04-23 19:55:00|72608.1|72588.1|72611.9|72591.9|72613|72593|72608|72588|225
1713902400000|2024-04-23 20:00:00|72612|72592|72615.4|72595.4|72616.1|72596.1|72610.7|72590.7|234
1713902700000|2024-04-23 20:05:00|72615.3|72595.3|72618.4|72598.4|72618.6|72598.6|72615.3|72595.3|77
1713903000000|2024-04-23 20:10:00|72618.5|72598.5|72618.4|72598.4|72618.6|72598.6|72618|72598|54
1713903300000|2024-04-23 20:15:00|72617.2|72597.2|72615.2|72595.2|72617.3|72597.3|72614.6|72594.6|193
1713903600000|2024-04-23 20:20:00|72615.3|72595.3|72613.1|72593.1|72615.3|72595.3|72612.6|72592.6|162
1713903900000|2024-04-23 20:25:00|72612.9|72592.9|72613.3|72593.3|72613.4|72593.4|72612.6|72592.6|258
1713904200000|2024-04-23 20:30:00|72613.1|72593.1|72611.7|72591.7|72613.3|72593.3|72608.7|72588.7|178
1713904500000|2024-04-23 20:35:00|72611.6|72591.6|72611.1|72591.1|72612.3|72592.3|72610.6|72590.6|84
1713904800000|2024-04-23 20:40:00|72611|72591|72611.7|72591.7|72611.7|72591.7|72610.7|72590.7|96
1713905100000|2024-04-23 20:45:00|72611.8|72591.8|72612.8|72592.8|72613.1|72593.1|72610.1|72590.1|126
1713905400000|2024-04-23 20:50:00|72612.6|72592.6|72612.1|72592.1|72613|72593|72611.3|72591.3|144
1713905700000|2024-04-23 20:55:00|72612.6|72592.6|72624.5|72580.7|72624.5|72597.5|72611.9|72580.6|322
1713906000000|2024-04-23 21:00:00|72624.7|72582.3|72639.9|72571.8|72641.1|72582.3|72624.7|72568|32
1713906300000|2024-04-23 21:05:00|72637.3|72574.9|72636.8|72560.7|72637.5|72577.6|72632.1|72557.7|75
1713906600000|2024-04-23 21:10:00|72637.9|72561.7|72628.5|72565.5|72638.6|72574|72628.4|72558.5|80
1713906900000|2024-04-23 21:15:00|72628.4|72565.4|72622.9|72572.9|72630.6|72574|72618.3|72565.3|59
1713907200000|2024-04-23 21:20:00|72623|72573|72620.2|72573.8|72627.3|72574.4|72619.5|72572.1|57
1713907500000|2024-04-23 21:25:00|72620.1|72574.8|72621.7|72577|72626.8|72577.9|72611.3|72573.3|65
1713907800000|2024-04-23 21:30:00|72621.6|72576.7|72612.4|72579.1|72621.6|72579.5|72612.2|72576.7|63
1713908100000|2024-04-23 21:35:00|72612.5|72579.4|72629.7|72574.8|72631.1|72579.4|72612.2|72571.5|118
1713908400000|2024-04-23 21:40:00|72630.7|72574.7|72625.3|72573.6|72634.7|72581|72622.7|72573|120
1713908700000|2024-04-23 21:45:00|72624.4|72579.2|72622.6|72579.8|72627|72580.5|72620.6|72576.3|221
1713909000000|2024-04-23 21:50:00|72622.4|72580.6|72620.5|72580|72626.5|72592.6|72620.4|72577.3|155
1713909300000|2024-04-23 21:55:00|72621.4|72580.1|72623.9|72583.8|72629|72584.4|72620.5|72569.7|120
1713909600000|2024-04-23 22:00:00|72623.3|72579.8|72624|72586.8|72630.7|72588|72620.9|72566.8|507
1713909900000|2024-04-23 22:05:00|72623.8|72586.9|72626.9|72587.3|72632.6|72594.9|72622.8|72583.6|398
1713910200000|2024-04-23 22:10:00|72629.3|72586.8|72629.3|72585.9|72631.4|72590.4|72624.1|72584.3|139
1713910500000|2024-04-23 22:15:00|72629|72586.5|72625.1|72590.3|72630.4|72593.2|72624.1|72581.4|143
1713910800000|2024-04-23 22:20:00|72624.9|72590.1|72624.7|72590.2|72629.4|72591.9|72623.8|72585.3|141
1713911100000|2024-04-23 22:25:00|72624.6|72591.6|72626.4|72594.4|72629.5|72600.4|72620.4|72585.6|159
1713911400000|2024-04-23 22:30:00|72625.3|72591.4|72626.1|72593.6|72627.1|72602.2|72620.8|72589.4|262
1713911700000|2024-04-23 22:35:00|72625.9|72593.4|72626.9|72592.4|72627.9|72602.1|72620.6|72588.2|334
1713912000000|2024-04-23 22:40:00|72626.8|72592.6|72624.5|72587.3|72627.2|72597.8|72615.9|72583.5|327
1713912300000|2024-04-23 22:45:00|72625.4|72587.4|72623.2|72591.8|72625.6|72599.8|72617.1|72583.4|198
1713912600000|2024-04-23 22:50:00|72623.6|72592.2|72621.6|72587.9|72624.8|72598.6|72614.7|72583.4|186
1713912900000|2024-04-23 22:55:00|72621.8|72585.7|72621.5|72588.9|72623.3|72598.8|72614.4|72585.6|182
1713913200000|2024-04-23 23:00:00|72623.1|72593.1|72617.7|72597.7|72626.1|72600.2|72617.2|72590.2|306
1713913500000|2024-04-23 23:05:00|72617.6|72597.6|72618.5|72598.5|72619.3|72599.3|72617|72597|177
1713913800000|2024-04-23 23:10:00|72619.1|72599.1|72617.2|72597.2|72619.2|72599.2|72616.8|72596.8|218
1713914100000|2024-04-23 23:15:00|72617.4|72597.4|72617.3|72597.3|72619.4|72599.4|72616.2|72596.2|207
1713914400000|2024-04-23 23:20:00|72617.2|72597.2|72615.4|72595.4|72617.3|72597.3|72613.2|72593.2|241
1713914700000|2024-04-23 23:25:00|72615.3|72595.3|72605|72585|72616.8|72596.8|72604.1|72584.1|319
1713915000000|2024-04-23 23:30:00|72604.9|72584.9|72602.2|72582.2|72608.4|72588.4|72600.4|72580.4|422
1713915300000|2024-04-23 23:35:00|72602.5|72582.5|72598.6|72578.6|72602.7|72582.7|72597.6|72577.6|267
1713915600000|2024-04-23 23:40:00|72598.5|72578.5|72600.3|72580.3|72603.4|72583.4|72598|72578|254
1713915900000|2024-04-23 23:45:00|72600.2|72580.2|72600.7|72580.7|72601.9|72581.9|72599.4|72579.4|256
1713916200000|2024-04-23 23:50:00|72600.6|72580.6|72599|72579|72604.4|72584.4|72599|72579|303
1713916500000|2024-04-23 23:55:00|72598.9|72578.9|72604.8|72584.8|72605.1|72585.1|72598.4|72578.4|302
1713916800000|2024-04-24 00:00:00|72604.5|72584.5|72599.4|72579.4|72604.6|72584.6|72592.8|72572.8|232
1713917100000|2024-04-24 00:05:00|72599.3|72579.3|72604.2|72584.2|72604.4|72584.4|72599.3|72579.3|155
1713917400000|2024-04-24 00:10:00|72604.1|72584.1|72612.7|72592.7|72612.7|72592.7|72604|72584|179
1713917700000|2024-04-24 00:15:00|72613.4|72593.4|72618.8|72598.8|72622.9|72602.9|72612.2|72592.2|232
1713918000000|2024-04-24 00:20:00|72618.6|72598.6|72613.1|72593.1|72619.6|72599.6|72609.2|72592.7|202
1713918300000|2024-04-24 00:25:00|72613|72593|72603.5|72583.5|72614.1|72594.1|72603.4|72583.4|187
1713918600000|2024-04-24 00:30:00|72603.3|72583.3|72606.4|72586.4|72606.7|72586.7|72601.3|72581.3|168
1713918900000|2024-04-24 00:35:00|72606.3|72586.3|72599.4|72579.4|72606.5|72586.5|72598.6|72578.6|170
1713919200000|2024-04-24 00:40:00|72599.3|72579.3|72588|72568|72599.3|72579.3|72587.9|72567.9|190
1713919500000|2024-04-24 00:45:00|72588.1|72568.1|72598.2|72588.2|72601|72590.2|72585.6|72566.7|237
1713919800000|2024-04-24 00:50:00|72598.3|72588.3|72603.1|72583.1|72610.8|72595.9|72597.8|72583.1|239
1713920100000|2024-04-24 00:55:00|72602.9|72582.9|72607.4|72587.4|72608.2|72592.8|72598.4|72578.4|283
1713920400000|2024-04-24 01:00:00|72607.5|72587.5|72607.6|72587.6|72610.5|72595|72598.9|72585.3|404
1713920700000|2024-04-24 01:05:00|72607.7|72587.7|72606.2|72586.2|72608.6|72591.3|72595.6|72582.8|268
1713921000000|2024-04-24 01:10:00|72606.1|72586.1|72609.1|72589.1|72611.7|72591.7|72604.3|72584.3|248
1713921300000|2024-04-24 01:15:00|72608.7|72588.7|72591.9|72571.9|72608.7|72591|72586.2|72566.8|372
1713921600000|2024-04-24 01:20:00|72592|72572|72593|72583|72595|72585|72584.2|72571|294
1713921900000|2024-04-24 01:25:00|72593.1|72583.1|72591.8|72571.8|72593.4|72583.4|72586.2|72571.1|209
1713922200000|2024-04-24 01:30:00|72592.3|72572.3|72584.4|72564.4|72608.8|72589|72577.7|72561.3|683
1713922500000|2024-04-24 01:35:00|72584.5|72564.5|72583|72573|72586.7|72576.7|72569.8|72559.8|521
1713922800000|2024-04-24 01:40:00|72583.4|72573.4|72587.3|72577.3|72595.6|72581.6|72582.1|72572.1|422
1713923100000|2024-04-24 01:45:00|72587.2|72577.2|72582|72572|72588.1|72578.1|72579.7|72569.7|327
1713923400000|2024-04-24 01:50:00|72581.9|72571.9|72582.5|72572.5|72585.4|72575.4|72581.8|72571.8|328
1713923700000|2024-04-24 01:55:00|72582.8|72572.8|72584|72574|72589|72574.9|72580.3|72566.8|300
1713924000000|2024-04-24 02:00:00|72584.2|72574.2|72584|72574|72590.1|72580.1|72582.1|72572.1|337
1713924300000|2024-04-24 02:05:00|72583.8|72573.8|72569.6|72559.6|72584.1|72574.1|72568.5|72558.5|363
1713924600000|2024-04-24 02:10:00|72569.5|72559.5|72567.2|72557.2|72569.5|72559.5|72557.8|72547.8|353
1713924900000|2024-04-24 02:15:00|72567.1|72557.1|72571.7|72561.7|72572|72562|72561|72551|353
1713925200000|2024-04-24 02:20:00|72571.9|72561.9|72573.9|72563.9|72576.7|72566.7|72570.2|72556.2|269
1713925500000|2024-04-24 02:25:00|72574.4|72564.4|72575.8|72565.8|72576.8|72566.8|72570.4|72560.4|219
1713925800000|2024-04-24 02:30:00|72575.9|72565.9|72578.9|72568.9|72579.1|72569.1|72569.1|72559.1|332
1713926100000|2024-04-24 02:35:00|72578.3|72568.3|72576.7|72566.7|72579.8|72569.8|72576.1|72566.1|264
1713926400000|2024-04-24 02:40:00|72576.8|72566.8|72583.8|72573.8|72584.2|72574.2|72576.8|72566.8|239
1713926700000|2024-04-24 02:45:00|72583.9|72573.9|72578.7|72568.7|72585.2|72575.2|72577.6|72567.6|257
1713927000000|2024-04-24 02:50:00|72578.5|72568.5|72582.6|72572.6|72584.7|72574.7|72576.9|72566.9|251
1713927300000|2024-04-24 02:55:00|72582.7|72572.7|72582.7|72572.7|72585.3|72575.3|72582.1|72572.1|174
1713927600000|2024-04-24 03:00:00|72582.6|72572.6|72586.1|72576.1|72586.5|72576.5|72582.6|72572.6|242
1713927900000|2024-04-24 03:05:00|72586.3|72576.3|72591.8|72581.8|72592.1|72582.1|72585.6|72575.6|282
1713928200000|2024-04-24 03:10:00|72591.7|72581.7|72592.8|72582.8|72595.4|72585.4|72590|72580|255
1713928500000|2024-04-24 03:15:00|72592.9|72582.9|72594.8|72584.8|72596.2|72586.2|72592.1|72582.1|184
1713928800000|2024-04-24 03:20:00|72594.9|72584.9|72601|72591|72601.2|72591.2|72593.4|72583.4|240
1713929100000|2024-04-24 03:25:00|72600.9|72590.9|72600.3|72590.3|72602.9|72592.9|72597.6|72587.6|298
1713929400000|2024-04-24 03:30:00|72600.2|72590.2|72600.1|72590.1|72600.7|72590.7|72596.9|72586.9|189
1713929700000|2024-04-24 03:35:00|72600.2|72590.2|72599.5|72589.5|72600.9|72590.9|72597.3|72587.3|160
1713930000000|2024-04-24 03:40:00|72599.4|72589.4|72596.3|72586.3|72599.7|72589.7|72596.2|72586.2|123
1713930300000|2024-04-24 03:45:00|72596.4|72586.4|72595.2|72585.2|72597|72587|72594|72584|119
1713930600000|2024-04-24 03:50:00|72595.1|72585.1|72595.5|72585.5|72596.4|72586.4|72594.1|72584.1|124
1713930900000|2024-04-24 03:55:00|72595.7|72585.7|72597.6|72587.6|72598|72588|72595.5|72585.5|112
1713931200000|2024-04-24 04:00:00|72597.7|72587.7|72600.4|72590.4|72603.5|72593.5|72597.7|72587.7|141
1713931500000|2024-04-24 04:05:00|72600.5|72590.5|72602.3|72592.3|72602.5|72592.5|72600.5|72590.5|74
1713931800000|2024-04-24 04:10:00|72602.4|72592.4|72601.3|72591.3|72602.4|72592.4|72601.3|72591.3|99
1713932100000|2024-04-24 04:15:00|72601.4|72591.4|72598.4|72588.4|72601.6|72591.6|72597.6|72587.6|69
1713932400000|2024-04-24 04:20:00|72598.3|72588.3|72602.7|72592.7|72602.7|72592.7|72598.2|72588.2|94
1713932700000|2024-04-24 04:25:00|72602.8|72592.8|72612.8|72592.8|72613.4|72597.9|72602.8|72592.8|104
1713933000000|2024-04-24 04:30:00|72607.8|72597.8|72611.4|72601.4|72613.5|72603.5|72607.6|72597.6|158
1713933300000|2024-04-24 04:35:00|72611.3|72601.3|72610.8|72600.8|72613.3|72603.3|72609.5|72599.5|178
1713933600000|2024-04-24 04:40:00|72610.9|72600.9|72610.3|72600.3|72612.7|72602.7|72609.9|72599.9|121
1713933900000|2024-04-24 04:45:00|72610.4|72600.4|72609.8|72599.8|72610.5|72600.5|72609.6|72599.6|68
1713934200000|2024-04-24 04:50:00|72610|72600|72608.1|72598.1|72610.2|72600.2|72604.8|72594.8|130
1713934500000|2024-04-24 04:55:00|72608|72598|72608.3|72598.3|72608.5|72598.5|72606.4|72596.4|148
1713934800000|2024-04-24 05:00:00|72608.4|72598.4|72605.7|72595.7|72609.4|72599.4|72605|72595|210
1713935100000|2024-04-24 05:05:00|72605.6|72595.6|72602.1|72592.1|72605.6|72595.6|72601|72591|231
1713935400000|2024-04-24 05:10:00|72602.2|72592.2|72603.2|72593.2|72604.3|72594.3|72602|72592|189
1713935700000|2024-04-24 05:15:00|72603.3|72593.3|72606.6|72596.6|72606.7|72596.7|72602.8|72592.8|208
1713936000000|2024-04-24 05:20:00|72606.7|72596.7|72608.9|72598.9|72609.7|72599.7|72605.8|72595.8|128
1713936300000|2024-04-24 05:25:00|72608.8|72598.8|72606.8|72596.8|72610|72600|72605.9|72595.9|152
1713936600000|2024-04-24 05:30:00|72606.9|72596.9|72610.6|72600.6|72612.8|72602.8|72606.9|72596.9|273
1713936900000|2024-04-24 05:35:00|72610.5|72600.5|72609.2|72599.2|72612.3|72602.3|72608.5|72598.5|201
1713937200000|2024-04-24 05:40:00|72609.3|72599.3|72600.7|72590.7|72609.4|72599.4|72599.9|72589.9|168
1713937500000|2024-04-24 05:45:00|72600.8|72590.8|72595.6|72585.6|72605.5|72591.1|72595.3|72579.9|286
1713937800000|2024-04-24 05:50:00|72595.5|72585.5|72603.5|72593.5|72604.3|72594.3|72589.5|72579.5|264
1713938100000|2024-04-24 05:55:00|72604|72594|72610|72600|72617.4|72607.4|72603.8|72592.8|595
1713938400000|2024-04-24 06:00:00|72610.4|72600.4|72609.4|72599.4|72611.4|72601.4|72606.4|72596.4|320
1713938700000|2024-04-24 06:05:00|72609.5|72599.5|72612.6|72602.6|72618.2|72608.2|72607.4|72597.4|260
1713939000000|2024-04-24 06:10:00|72612.3|72602.3|72615.9|72605.9|72622.2|72612.2|72612|72602|243
1713939300000|2024-04-24 06:15:00|72615.8|72605.8|72616|72606|72619.9|72609.9|72611.4|72601.4|257
1713939600000|2024-04-24 06:20:00|72615.9|72605.9|72613.5|72603.5|72617.9|72607.9|72611.6|72601.6|230
1713939900000|2024-04-24 06:25:00|72613.6|72603.6|72616.3|72606.3|72617.8|72607.8|72613.6|72603.6|233
1713940200000|2024-04-24 06:30:00|72616.4|72606.4|72620.4|72610.4|72622.3|72612.3|72615.2|72605.2|178
1713940500000|2024-04-24 06:35:00|72620.5|72610.5|72613.4|72603.4|72624.1|72614.1|72612.9|72602.9|208
1713940800000|2024-04-24 06:40:00|72613.3|72603.3|72615.2|72605.2|72615.6|72605.6|72611.1|72601.1|218
1713941100000|2024-04-24 06:45:00|72615.3|72605.3|72616.6|72606.6|72619.8|72609.8|72614.3|72604.3|273
1713941400000|2024-04-24 06:50:00|72616.8|72606.8|72616.6|72606.6|72618.1|72608.1|72613.7|72603.7|217
1713941700000|2024-04-24 06:55:00|72616.7|72606.7|72613.2|72603.2|72619.2|72609.2|72612.3|72602.3|220
1713942000000|2024-04-24 07:00:00|72613|72603|72624.2|72614.2|72625|72615|72613|72603|294
1713942300000|2024-04-24 07:05:00|72624.3|72614.3|72633.2|72623.2|72637.1|72627.1|72624.3|72614.3|269
1713942600000|2024-04-24 07:10:00|72633.1|72623.1|72636.8|72626.8|72641.5|72631.5|72632.1|72622.1|410
1713942900000|2024-04-24 07:15:00|72636.7|72626.7|72643.4|72633.4|72648.6|72638.6|72636.7|72626.7|322
1713943200000|2024-04-24 07:20:00|72643.5|72633.5|72639.4|72629.4|72645.8|72635.8|72638.2|72628.2|294
1713943500000|2024-04-24 07:25:00|72639.3|72629.3|72643.4|72633.4|72647.4|72633.4|72635.3|72621.2|262
1713943800000|2024-04-24 07:30:00|72643.5|72633.5|72636.9|72626.9|72643.6|72633.6|72636.1|72626.1|227
1713944100000|2024-04-24 07:35:00|72636.8|72626.8|72643.5|72633.5|72643.7|72633.7|72636.8|72626.8|276
1713944400000|2024-04-24 07:40:00|72643.4|72633.4|72646.8|72636.8|72646.9|72636.9|72639.6|72629.6|269
1713944700000|2024-04-24 07:45:00|72646.6|72636.6|72646.5|72636.5|72647.6|72637.6|72644.5|72634.5|245
1713945000000|2024-04-24 07:50:00|72646.3|72636.3|72641.5|72631.5|72646.9|72636.9|72641.2|72631.2|248
1713945300000|2024-04-24 07:55:00|72641.4|72631.4|72646.5|72626.5|72647.1|72633.3|72639.1|72626.5|214
1713945600000|2024-04-24 08:00:00|72646.4|72626.4|72642.3|72632.3|72646.5|72633.1|72641|72626.4|254
1713945900000|2024-04-24 08:05:00|72642.6|72632.6|72646.6|72636.6|72646.8|72636.8|72641.8|72631.8|206
1713946200000|2024-04-24 08:10:00|72646.7|72636.7|72650.2|72640.2|72651.3|72641.3|72646.3|72636.3|234
1713946500000|2024-04-24 08:15:00|72650.3|72640.3|72654.5|72644.5|72655.2|72645.2|72648.9|72638.9|203
1713946800000|2024-04-24 08:20:00|72654.4|72644.4|72654|72644|72657.3|72647.3|72652.5|72642.5|164
1713947100000|2024-04-24 08:25:00|72654.1|72644.1|72660.8|72650.8|72663.8|72653.8|72652.5|72642.5|228
1713947400000|2024-04-24 08:30:00|72659.9|72649.9|72666.1|72656.1|72667.2|72657.2|72659.6|72649.6|213
1713947700000|2024-04-24 08:35:00|72666.2|72656.2|72661.5|72651.5|72667.7|72657.7|72656.6|72646.6|269
1713948000000|2024-04-24 08:40:00|72661.4|72651.4|72667.1|72657.1|72667.4|72657.4|72661.4|72651.4|199
1713948300000|2024-04-24 08:45:00|72667.2|72657.2|72665.2|72655.2|72667.7|72657.7|72663.9|72653.9|209
1713948600000|2024-04-24 08:50:00|72665.3|72655.3|72665.8|72655.8|72666.6|72656.6|72664|72654|196
1713948900000|2024-04-24 08:55:00|72665.9|72655.9|72664.8|72654.8|72668.3|72658.3|72664.5|72654.5|178
1713949200000|2024-04-24 09:00:00|72664.7|72654.7|72660.8|72650.8|72665|72655|72659.5|72649.5|224
1713949500000|2024-04-24 09:05:00|72660.5|72650.5|72646.3|72636.3|72660.7|72650.7|72642.1|72632.1|306
1713949800000|2024-04-24 09:10:00|72646.2|72636.2|72641.9|72631.9|72647.6|72637.6|72641.1|72631.1|271
1713950100000|2024-04-24 09:15:00|72641.8|72631.8|72646.3|72636.3|72653.1|72643.1|72641.6|72631.6|233
1713950400000|2024-04-24 09:20:00|72646.4|72636.4|72657.2|72647.2|72658.3|72648.3|72645.4|72635.4|284
1713950700000|2024-04-24 09:25:00|72657|72647|72657.6|72647.6|72658.7|72648.7|72655.6|72645.6|206
1713951000000|2024-04-24 09:30:00|72657.5|72647.5|72668.2|72658.2|72668.9|72658.9|72654.9|72644.9|316
1713951300000|2024-04-24 09:35:00|72668.3|72658.3|72678.4|72668.4|72682.1|72672.1|72668.3|72658.3|240
1713951600000|2024-04-24 09:40:00|72678.5|72668.5|72681.4|72671.4|72682.6|72672.6|72676.7|72666.7|249
1713951900000|2024-04-24 09:45:00|72681.3|72671.3|72671|72661|72681.3|72671.3|72669.1|72659.1|255
1713952200000|2024-04-24 09:50:00|72671.1|72661.1|72668.7|72658.7|72675.5|72665.5|72668|72658|204
1713952500000|2024-04-24 09:55:00|72668.5|72658.5|72677.9|72667.9|72678|72668|72668.4|72658.4|170
1713952800000|2024-04-24 10:00:00|72677.8|72667.8|72671|72661|72677.8|72667.8|72670.8|72660.8|200
1713953100000|2024-04-24 10:05:00|72670.9|72660.9|72668.8|72658.8|72671.1|72661.1|72664.1|72654.1|168
1713953400000|2024-04-24 10:10:00|72668.6|72658.6|72670.6|72660.6|72670.6|72660.6|72667.1|72657.1|132
1713953700000|2024-04-24 10:15:00|72670.5|72660.5|72666|72656|72670.5|72660.5|72665.9|72655.9|146
1713954000000|2024-04-24 10:20:00|72665.9|72655.9|72663.6|72653.6|72667.6|72657.6|72663.6|72653.6|150
1713954300000|2024-04-24 10:25:00|72663.7|72653.7|72666.4|72656.4|72666.7|72656.7|72659.8|72649.8|259
1713954600000|2024-04-24 10:30:00|72666.6|72656.6|72673.1|72663.1|72674.1|72664.1|72666.4|72656.4|198
1713954900000|2024-04-24 10:35:00|72673.3|72663.3|72678|72668|72678.5|72668.5|72672.2|72662.2|153
1713955200000|2024-04-24 10:40:00|72677.9|72667.9|72680.5|72670.5|72681.8|72671.8|72675.9|72665.9|168
1713955500000|2024-04-24 10:45:00|72680.4|72670.4|72674|72664|72680.9|72670.9|72673.4|72658.9|208
1713955800000|2024-04-24 10:50:00|72673.9|72663.9|72673.7|72663.7|72676|72666|72671.7|72661.7|147
1713956100000|2024-04-24 10:55:00|72673.6|72663.6|72678.8|72668.8|72680|72670|72673.4|72663.4|133
1713956400000|2024-04-24 11:00:00|72678.6|72668.6|72677.6|72667.6|72682.3|72669.2|72675.9|72661.3|152
1713956700000|2024-04-24 11:05:00|72677.7|72667.7|72678.1|72668.1|72679.5|72669.2|72673.4|72659.3|174
1713957000000|2024-04-24 11:10:00|72678|72668|72682.8|72672.8|72682.8|72672.8|72677.1|72667.1|190
1713957300000|2024-04-24 11:15:00|72682.9|72672.9|72687.3|72677.3|72688.1|72678.1|72682.8|72672.8|169
1713957600000|2024-04-24 11:20:00|72687.4|72677.4|72686.1|72676.1|72687.9|72677.9|72682.5|72672.5|135
1713957900000|2024-04-24 11:25:00|72686.3|72676.3|72687.3|72677.3|72688.6|72678.6|72686.3|72676.3|99
1713958200000|2024-04-24 11:30:00|72687.4|72677.4|72692|72682|72692|72682|72686|72676|108
1713958500000|2024-04-24 11:35:00|72692.1|72682.1|72696.8|72686.8|72698|72688|72691.4|72681.4|115
1713958800000|2024-04-24 11:40:00|72696.7|72686.7|72697.1|72687.1|72698.3|72688.3|72695.3|72685.3|124
1713959100000|2024-04-24 11:45:00|72697.2|72687.2|72700.1|72690.1|72703.6|72690.5|72696.5|72681.7|142
1713959400000|2024-04-24 11:50:00|72700|72690|72698.5|72688.5|72702.5|72692.5|72698.2|72688.2|151
1713959700000|2024-04-24 11:55:00|72698.4|72688.4|72705|72695|72705.9|72695.9|72698.3|72688.3|234
1713960000000|2024-04-24 12:00:00|72705.1|72695.1|72712.3|72702.3|72712.3|72702.3|72701.8|72691.8|291
1713960300000|2024-04-24 12:05:00|72712.2|72702.2|72713.8|72703.8|72719.1|72704|72709.8|72695.9|237
1713960600000|2024-04-24 12:10:00|72713.9|72703.9|72706|72696|72723.5|72710.8|72706|72696|347
1713960900000|2024-04-24 12:15:00|72706.1|72696.1|72695.5|72685.5|72711|72696.1|72689.9|72679.9|539
1713961200000|2024-04-24 12:20:00|72695.6|72685.6|72690.1|72680.1|72701|72691|72688.8|72678.8|366
1713961500000|2024-04-24 12:25:00|72690.2|72680.2|72688.1|72668.1|72693|72680.6|72675.5|72665.5|281
1713961800000|2024-04-24 12:30:00|72689.5|72669.5|72680.8|72670.8|72696.3|72676.3|72671.9|72657.1|566
1713962100000|2024-04-24 12:35:00|72680.9|72670.9|72677.9|72667.9|72690.2|72680.2|72677.9|72665.5|562
1713962400000|2024-04-24 12:40:00|72678|72668|72696.9|72686.9|72699.6|72686.9|72671.1|72657.1|461
1713962700000|2024-04-24 12:45:00|72696.7|72686.7|72696.6|72686.6|72708|72698|72695.4|72685.4|372
1713963000000|2024-04-24 12:50:00|72696.5|72686.5|72686.7|72676.7|72702.8|72692.8|72686.6|72676.6|321
1713963300000|2024-04-24 12:55:00|72686.8|72676.8|72686.4|72676.4|72693.9|72683.9|72684.8|72674.8|369
1713963600000|2024-04-24 13:00:00|72686.7|72676.7|72689|72679|72695.9|72685.9|72686.3|72676.3|533
1713963900000|2024-04-24 13:05:00|72688.8|72678.8|72686.5|72676.5|72690.6|72680.6|72682.4|72672.4|386
1713964200000|2024-04-24 13:10:00|72686.4|72676.4|72685.3|72675.3|72687.1|72677.1|72683|72673|290
1713964500000|2024-04-24 13:15:00|72685.4|72675.4|72689.1|72679.1|72690|72680|72684.3|72674.3|222
1713964800000|2024-04-24 13:20:00|72689.2|72679.2|72681.8|72671.8|72689.2|72679.2|72680.9|72670.9|273
1713965100000|2024-04-24 13:25:00|72681.9|72671.9|72680.9|72670.9|72682.1|72672.1|72675.9|72665.9|279
1713965400000|2024-04-24 13:30:00|72680.8|72670.8|72684.1|72674.1|72686.1|72676.1|72677.6|72667.6|414
1713965700000|2024-04-24 13:35:00|72684.2|72674.2|72688.7|72678.7|72696.5|72686.5|72682.3|72672.3|348
1713966000000|2024-04-24 13:40:00|72688.1|72678.1|72686.6|72676.6|72688.8|72678.8|72681.5|72671.5|437
1713966300000|2024-04-24 13:45:00|72686.5|72676.5|72688.4|72678.4|72696.1|72686.1|72685|72675|399
1713966600000|2024-04-24 13:50:00|72688.2|72678.2|72681.2|72671.2|72693.3|72683.3|72681.1|72671.1|407
1713966900000|2024-04-24 13:55:00|72681.1|72671.1|72685.9|72675.9|72689.5|72679.5|72680.9|72670.9|419
1713967200000|2024-04-24 14:00:00|72685.8|72675.8|72693.8|72683.8|72693.8|72683.8|72681.1|72671.1|465
1713967500000|2024-04-24 14:05:00|72693.7|72683.7|72689.6|72679.6|72693.9|72683.9|72684.6|72674.6|442
1713967800000|2024-04-24 14:10:00|72690|72680|72712.4|72702.4|72713|72703|72689.5|72679.5|395
1713968100000|2024-04-24 14:15:00|72712.3|72702.3|72711.5|72701.5|72716.7|72706.7|72710.1|72700.1|375
1713968400000|2024-04-24 14:20:00|72711.4|72701.4|72709.6|72699.6|72712.7|72702.7|72707.9|72697.9|265
1713968700000|2024-04-24 14:25:00|72709.5|72699.5|72723.7|72713.7|72724.9|72714.9|72707.7|72697.7|339
1713969000000|2024-04-24 14:30:00|72722.6|72712.6|72725.9|72715.9|72726.3|72716.3|72721|72711|386
1713969300000|2024-04-24 14:35:00|72726|72716|72720.9|72710.9|72729|72719|72720.5|72710.5|331
1713969600000|2024-04-24 14:40:00|72720.8|72710.8|72725.2|72715.2|72725.3|72715.3|72719.4|72709.4|333
1713969900000|2024-04-24 14:45:00|72725.3|72715.3|72718|72708|72726.1|72716.1|72717.7|72705.2|313
1713970200000|2024-04-24 14:50:00|72717.9|72707.9|72717.4|72707.4|72720.6|72710.6|72714.9|72704.9|435
1713970500000|2024-04-24 14:55:00|72717.3|72707.3|72717|72707|72720.4|72710.4|72714.9|72704.9|325
1713970800000|2024-04-24 15:00:00|72716.7|72706.7|72713|72703|72717.4|72707.4|72712.2|72702.2|411
1713971100000|2024-04-24 15:05:00|72712.9|72702.9|72714.8|72704.8|72715.3|72705.3|72711.2|72701.2|333
1713971400000|2024-04-24 15:10:00|72714.9|72704.9|72719.2|72709.2|72719.9|72709.9|72714.1|72704.1|241
1713971700000|2024-04-24 15:15:00|72719.1|72709.1|72717.8|72707.8|72719.2|72709.2|72709.7|72699.7|370
1713972000000|2024-04-24 15:20:00|72717.9|72707.9|72717.5|72707.5|72719.1|72709.1|72714.5|72704.5|321
1713972300000|2024-04-24 15:25:00|72717.6|72707.6|72715.3|72705.3|72719.8|72709.8|72712.3|72702.3|351
1713972600000|2024-04-24 15:30:00|72715.2|72705.2|72714.5|72704.5|72719.9|72709.9|72712.1|72702.1|337
1713972900000|2024-04-24 15:35:00|72714.8|72704.8|72718|72708|72719.5|72709.5|72713.3|72703.3|293
1713973200000|2024-04-24 15:40:00|72717.9|72707.9|72727.3|72717.3|72728.4|72718.4|72717.4|72707.4|309
1713973500000|2024-04-24 15:45:00|72727.2|72717.2|72724.3|72714.3|72728.1|72718.1|72723.8|72713.8|283
1713973800000|2024-04-24 15:50:00|72724.4|72714.4|72729.4|72719.4|72731.8|72721.8|72724.2|72714.2|227
1713974100000|2024-04-24 15:55:00|72729.6|72719.6|72734.2|72724.2|72734.2|72724.2|72729.6|72719.6|237
1713974400000|2024-04-24 16:00:00|72734.1|72724.1|72731.8|72721.8|72734.5|72724.5|72727|72717|295
1713974700000|2024-04-24 16:05:00|72731.7|72721.7|72735.8|72725.8|72736.7|72726.7|72730.5|72720.5|218
1713975000000|2024-04-24 16:10:00|72735.7|72725.7|72732|72722|72736.7|72726.7|72729.2|72719.2|224
1713975300000|2024-04-24 16:15:00|72732.2|72722.2|72734.5|72714.5|72734.5|72723.9|72729.4|72714.5|208
1713975600000|2024-04-24 16:20:00|72734.6|72714.6|72737.6|72717.6|72738.4|72723.1|72729.3|72714.6|182
1713975900000|2024-04-24 16:25:00|72737.8|72717.8|72735.8|72715.8|72738.4|72718.4|72734.9|72714.9|189
1713976200000|2024-04-24 16:30:00|72735.7|72715.7|72730.3|72720.3|72737.4|72725.4|72730.3|72715.7|211
1713976500000|2024-04-24 16:35:00|72730.4|72720.4|72732.4|72722.4|72733.4|72723.4|72728.5|72718.5|234
1713976800000|2024-04-24 16:40:00|72732.5|72722.5|72732|72722|72734.8|72724.8|72731.1|72721.1|256
1713977100000|2024-04-24 16:45:00|72732.3|72722.3|72733.6|72723.6|72733.8|72723.8|72731.5|72721.5|144
1713977400000|2024-04-24 16:50:00|72733.7|72723.7|72735.2|72725.2|72735.9|72725.9|72733|72723|189
1713977700000|2024-04-24 16:55:00|72735.3|72725.3|72734.5|72724.5|72735.7|72725.7|72733.7|72723.7|191
1713978000000|2024-04-24 17:00:00|72734.3|72724.3|72724.1|72714.1|72735.7|72725.7|72724|72714|312
1713978300000|2024-04-24 17:05:00|72724.4|72714.4|72730.7|72720.7|72731.1|72721.1|72723.8|72713.8|290
1713978600000|2024-04-24 17:10:00|72730.9|72720.9|72728.7|72718.7|72732.8|72722.8|72728.5|72718.5|222
1713978900000|2024-04-24 17:15:00|72728.6|72718.6|72728.3|72718.3|72729.7|72719.7|72727.7|72717.7|145
1713979200000|2024-04-24 17:20:00|72728.2|72718.2|72726.2|72716.2|72729.8|72719.8|72725.3|72715.3|228
1713979500000|2024-04-24 17:25:00|72726.3|72716.3|72735.5|72725.5|72735.7|72725.7|72726.1|72716.1|251
1713979800000|2024-04-24 17:30:00|72735.6|72725.6|72735.1|72725.1|72740.9|72726.7|72732.9|72717.5|230
1713980100000|2024-04-24 17:35:00|72735.2|72725.2|72730|72720|72735.3|72725.3|72730|72720|173
1713980400000|2024-04-24 17:40:00|72730.2|72720.2|72728.5|72718.5|72734.8|72724.8|72728.5|72718.5|200
1713980700000|2024-04-24 17:45:00|72728.6|72718.6|72736.5|72716.5|72737|72721.1|72728.6|72715.2|169
1713981000000|2024-04-24 17:50:00|72736.6|72716.6|72734.2|72714.2|72737|72717|72734.2|72714.2|106
1713981300000|2024-04-24 17:55:00|72734.4|72714.4|72728.3|72718.3|72734.4|72718.5|72726.7|72711.7|192
1713981600000|2024-04-24 18:00:00|72728.4|72718.4|72736.8|72716.8|72737.5|72722.4|72727.9|72716.4|240
1713981900000|2024-04-24 18:05:00|72736.9|72716.9|72733.3|72723.3|72737.7|72723.6|72732.3|72716.8|157
1713982200000|2024-04-24 18:10:00|72733.4|72723.4|72743.7|72723.7|72746|72732.2|72732.9|72722.8|221
1713982500000|2024-04-24 18:15:00|72743.8|72723.8|72743.5|72723.5|72745.5|72729.4|72739.2|72723|231
1713982800000|2024-04-24 18:20:00|72743.6|72723.6|72741.9|72721.9|72743.7|72723.7|72739.9|72719.9|225
1713983100000|2024-04-24 18:25:00|72741.7|72721.7|72741.6|72721.6|72742.4|72726|72735.9|72720.3|168
1713983400000|2024-04-24 18:30:00|72741.7|72721.7|72745.1|72725.1|72746.7|72731.2|72739.2|72721.7|194
1713983700000|2024-04-24 18:35:00|72745|72725|72737.3|72727.3|72745.1|72727.5|72737.1|72722|159
1713984000000|2024-04-24 18:40:00|72737.8|72727.8|72733.6|72723.6|72737.8|72727.8|72732.6|72722.6|163
1713984300000|2024-04-24 18:45:00|72733.7|72723.7|72734.1|72724.1|72734.7|72724.7|72733.4|72723.4|191
1713984600000|2024-04-24 18:50:00|72734|72724|72733.7|72723.7|72735.1|72725.1|72733.2|72723.2|219
1713984900000|2024-04-24 18:55:00|72733.9|72723.9|72742.5|72722.5|72742.5|72726.5|72733.4|72718.7|190
1713985200000|2024-04-24 19:00:00|72742.8|72722.8|72740|72730|72744.8|72730.4|72737.7|72721.6|208
1713985500000|2024-04-24 19:05:00|72740.1|72730.1|72736.1|72726.1|72744.3|72730.2|72735.7|72721.9|183
1713985800000|2024-04-24 19:10:00|72736.3|72726.3|72728.6|72718.6|72741.3|72726.7|72728.4|72716.1|234
1713986100000|2024-04-24 19:15:00|72728.7|72718.7|72729.1|72719.1|72730.6|72720.6|72728.6|72718.6|203
1713986400000|2024-04-24 19:20:00|72729.2|72719.2|72728.4|72718.4|72734.5|72719.3|72727.9|72713.6|146
1713986700000|2024-04-24 19:25:00|72728.3|72718.3|72731.6|72721.6|72731.6|72721.6|72727.5|72717.5|172
1713987000000|2024-04-24 19:30:00|72731.5|72721.5|72737.7|72717.7|72737.8|72722.8|72731|72717.3|188
1713987300000|2024-04-24 19:35:00|72737.8|72717.8|72738|72718|72738.5|72722.8|72732.7|72717.3|165
1713987600000|2024-04-24 19:40:00|72737.9|72717.9|72741|72721|72741.1|72724.2|72733.8|72717.7|126
1713987900000|2024-04-24 19:45:00|72740.9|72720.9|72730.8|72720.8|72741.3|72725.6|72730|72719.1|157
1713988200000|2024-04-24 19:50:00|72730.9|72720.9|72733.1|72723.1|72736.1|72724.3|72730.3|72715.5|177
1713988500000|2024-04-24 19:55:00|72733.2|72723.2|72732.6|72722.6|72739.2|72723.7|72732.4|72717.2|242
1713988800000|2024-04-24 20:00:00|72732.7|72722.7|72740.5|72720.5|72740.7|72722.7|72732.6|72717.6|220
1713989100000|2024-04-24 20:05:00|72740.6|72720.6|72741.2|72721.2|72742.3|72722.3|72740.5|72720.5|155
1713989400000|2024-04-24 20:10:00|72741.3|72721.3|72744.5|72724.5|72744.8|72724.8|72741.3|72721.3|129
1713989700000|2024-04-24 20:15:00|72744.6|72724.6|72743|72723|72744.6|72724.6|72742.2|72722.2|136
1713990000000|2024-04-24 20:20:00|72743.1|72723.1|72740.7|72720.7|72744.4|72724.4|72738.7|72718.7|176
1713990300000|2024-04-24 20:25:00|72740.6|72720.6|72740.2|72720.2|72741.4|72721.4|72739.4|72719.4|248
1713990600000|2024-04-24 20:30:00|72740.3|72720.3|72741.9|72721.9|72742.8|72722.8|72739|72719|194
1713990900000|2024-04-24 20:35:00|72742|72722|72739.6|72719.6|72742.1|72722.1|72739.3|72719.3|181
1713991200000|2024-04-24 20:40:00|72739.7|72719.7|72741.5|72721.5|72742.4|72722.4|72739.5|72719.5|69
1713991500000|2024-04-24 20:45:00|72741.3|72721.3|72739.1|72719.1|72743|72723|72736.6|72716.6|104
1713991800000|2024-04-24 20:50:00|72738.5|72718.5|72738.9|72718.9|72739.8|72719.8|72738.1|72718.1|49
1713992100000|2024-04-24 20:55:00|72738.5|72718.5|72739.4|72719.4|72740|72720|72738.1|72718.1|75
1713992400000|2024-04-24 21:00:00|72738.9|72718.9|72735.9|72715.9|72746.2|72719.9|72735.9|72706.4|30
1713992700000|2024-04-24 21:05:00|72736.9|72716.9|72737.5|72717.5|72737.8|72717.8|72735.9|72715.9|44
1713993000000|2024-04-24 21:10:00|72737.6|72717.6|72736.7|72716.7|72737.7|72717.7|72735.9|72715.9|37
1713993300000|2024-04-24 21:15:00|72736.5|72716.5|72736.3|72716.3|72737.1|72717.1|72735.9|72715.9|33
1713993600000|2024-04-24 21:20:00|72736.6|72716.6|72736.4|72716.4|72736.7|72716.7|72735.8|72715.8|35
1713993900000|2024-04-24 21:25:00|72736.2|72716.2|72736.4|72716.4|72736.6|72716.6|72735.9|72715.9|32
1713994200000|2024-04-24 21:30:00|72735.7|72715.7|72736.5|72716.5|72737|72717|72735.2|72715.2|61
1713994500000|2024-04-24 21:35:00|72736.4|72716.4|72736.3|72716.3|72737|72717|72735.7|72715.7|62
1713994800000|2024-04-24 21:40:00|72736.2|72716.2|72736|72716|72736.7|72716.7|72735.8|72715.8|286
1713995100000|2024-04-24 21:45:00|72737.1|72717.1|72737|72717|72737.4|72717.4|72735.8|72715.8|269
1713995400000|2024-04-24 21:50:00|72736.9|72716.9|72736.8|72716.8|72737.3|72717.3|72736.8|72716.8|162
1713995700000|2024-04-24 21:55:00|72736.9|72716.9|72739|72719|72739.5|72719.5|72736.6|72716.6|192
1713996000000|2024-04-24 22:00:00|72738.9|72718.9|72738.6|72718.6|72739.7|72719.7|72737.7|72717.7|137
1713996300000|2024-04-24 22:05:00|72738.7|72718.7|72737.9|72717.9|72739.6|72719.6|72737.9|72717.9|81
1713996600000|2024-04-24 22:10:00|72738.8|72718.8|72744.6|72724.6|72748.3|72728.3|72738.5|72718.5|134
1713996900000|2024-04-24 22:15:00|72744.7|72724.7|72744.6|72724.6|72745.4|72725.4|72743.4|72723.4|48
1713997200000|2024-04-24 22:20:00|72743.7|72723.7|72745|72725|72745.4|72725.4|72741.9|72721.9|63
1713997500000|2024-04-24 22:25:00|72745.4|72725.4|72745.5|72725.5|72746.2|72726.2|72741.5|72721.5|51
1713997800000|2024-04-24 22:30:00|72744.4|72724.4|72742.7|72722.7|72746|72726|72741.4|72721.4|98
1713998100000|2024-04-24 22:35:00|72742.9|72722.9|72745.1|72725.1|72746.6|72726.6|72742.3|72722.3|75
1713998400000|2024-04-24 22:40:00|72744.8|72724.8|72743.5|72723.5|72744.8|72724.8|72742.7|72722.7|147
1713998700000|2024-04-24 22:45:00|72743.6|72723.6|72743.4|72723.4|72744.1|72724.1|72742.2|72722.2|133
1713999000000|2024-04-24 22:50:00|72743.5|72723.5|72743.7|72723.7|72743.9|72723.9|72741.8|72721.8|96
1713999300000|2024-04-24 22:55:00|72743.8|72723.8|72743.5|72723.5|72744.2|72724.2|72742.8|72722.8|132
1713999600000|2024-04-24 23:00:00|72743.6|72723.6|72743.4|72723.4|72744.8|72724.8|72742.4|72722.4|112
1713999900000|2024-04-24 23:05:00|72743.5|72723.5|72743.5|72723.5|72744.9|72724.9|72742.9|72722.9|79
1714000200000|2024-04-24 23:10:00|72743.4|72723.4|72743.5|72723.5|72745.3|72725.3|72743|72723|63
1714000500000|2024-04-24 23:15:00|72743.7|72723.7|72743.5|72723.5|72745.3|72725.3|72742.9|72722.9|73
1714000800000|2024-04-24 23:20:00|72743.7|72723.7|72741.1|72721.1|72744.4|72724.4|72741.1|72721.1|108
1714001100000|2024-04-24 23:25:00|72740.5|72720.5|72743.1|72723.1|72743.6|72723.6|72740.3|72720.3|187
1714001400000|2024-04-24 23:30:00|72743|72723|72743.3|72723.3|72744.2|72724.2|72741.9|72721.9|145
1714001700000|2024-04-24 23:35:00|72742.6|72722.6|72742.5|72722.5|72743.3|72723.3|72741.8|72721.8|142
1714002000000|2024-04-24 23:40:00|72743|72723|72744.7|72724.7|72744.7|72724.7|72740.9|72720.9|112
1714002300000|2024-04-24 23:45:00|72745|72725|72744|72724|72746.9|72726.9|72743.5|72723.5|187
1714002600000|2024-04-24 23:50:00|72743.9|72723.9|72744.2|72724.2|72745.6|72725.6|72742.2|72722.2|199
1714002900000|2024-04-24 23:55:00|72744.1|72724.1|72742.5|72722.5|72744.9|72724.9|72742|72722|209
1714003200000|2024-04-25 00:00:00|72742.3|72722.3|72724.5|72704.5|72742.3|72722.3|72724.2|72704.2|255
1714003500000|2024-04-25 00:05:00|72724.6|72704.6|72719.5|72709.5|72724.7|72709.9|72715.9|72699|170
1714003800000|2024-04-25 00:10:00|72719.4|72709.4|72727.6|72717.6|72728.4|72718.3|72719.4|72707.2|172
1714004100000|2024-04-25 00:15:00|72727.7|72717.7|72719.1|72709.1|72727.7|72717.7|72718.3|72708.3|142
1714004400000|2024-04-25 00:20:00|72719.5|72709.5|72725|72715|72730.4|72717.2|72718.7|72708.7|160
1714004700000|2024-04-25 00:25:00|72724.9|72714.9|72720.1|72710.1|72729.8|72715.1|72719.2|72709.2|146
1714005000000|2024-04-25 00:30:00|72720.2|72710.2|72724|72714|72726.5|72716.5|72717.6|72707.6|194
1714005300000|2024-04-25 00:35:00|72723.9|72713.9|72726.8|72716.8|72730.1|72720.1|72722|72712|161
1714005600000|2024-04-25 00:40:00|72726.7|72716.7|72719.7|72709.7|72726.7|72716.7|72716.9|72702.7|156
1714005900000|2024-04-25 00:45:00|72719.6|72709.6|72726.1|72716.1|72726.3|72716.3|72719.5|72709.5|185
1714006200000|2024-04-25 00:50:00|72726.2|72716.2|72726.8|72716.8|72733.7|72723.7|72725.6|72715.6|193
1714006500000|2024-04-25 00:55:00|72724.6|72714.6|72727.4|72717.4|72730.8|72720.8|72721.6|72706.5|185
1714006800000|2024-04-25 01:00:00|72726.9|72716.9|72732.2|72722.2|72733.1|72723.1|72724.3|72714.3|285
1714007100000|2024-04-25 01:05:00|72732.1|72722.1|72731.7|72721.7|72742.8|72728.7|72731.5|72716.5|255
1714007400000|2024-04-25 01:10:00|72731.6|72721.6|72737.3|72717.3|72740|72724.5|72729.7|72713.6|281
1714007700000|2024-04-25 01:15:00|72737.4|72717.4|72702.7|72682.7|72737.5|72717.5|72697.3|72677.3|562
1714008000000|2024-04-25 01:20:00|72703|72683|72694.4|72684.4|72708.6|72697|72686.9|72675.6|372
1714008300000|2024-04-25 01:25:00|72694.5|72684.5|72692.4|72682.4|72696.6|72686.6|72690|72680|280
1714008600000|2024-04-25 01:30:00|72692.2|72682.2|72688.7|72678.7|72701.9|72687.9|72687.4|72672.5|381
1714008900000|2024-04-25 01:35:00|72688.9|72678.9|72687.9|72677.9|72697.2|72687.2|72687.3|72677.3|375
1714009200000|2024-04-25 01:40:00|72687.8|72677.8|72671.5|72661.5|72691.9|72678.6|72670.6|72660.6|388
1714009500000|2024-04-25 01:45:00|72671.8|72661.8|72664.4|72654.4|72677.1|72667.1|72663.8|72653.8|392
1714009800000|2024-04-25 01:50:00|72664.5|72654.5|72663.7|72653.7|72671.7|72660.6|72660.7|72649.7|327
1714010100000|2024-04-25 01:55:00|72663.6|72653.6|72668.5|72658.5|72668.8|72658.8|72651.4|72641.4|369
1714010400000|2024-04-25 02:00:00|72669.1|72659.1|72654.7|72644.7|72672.8|72662.8|72651.9|72641.9|460
1714010700000|2024-04-25 02:05:00|72654.6|72644.6|72662.2|72652.2|72662.3|72652.3|72651.6|72641.6|423
1714011000000|2024-04-25 02:10:00|72662.3|72652.3|72660.8|72650.8|72663.4|72653.4|72653.8|72643.8|396
1714011300000|2024-04-25 02:15:00|72660.9|72650.9|72657.5|72647.5|72664.1|72654.1|72656.4|72646.4|363
1714011600000|2024-04-25 02:20:00|72657.6|72647.6|72662.5|72652.5|72662.6|72652.6|72657|72647|308
1714011900000|2024-04-25 02:25:00|72662.4|72652.4|72659|72649|72663.5|72653.5|72656.8|72646.8|260
1714012200000|2024-04-25 02:30:00|72659.1|72649.1|72657.7|72647.7|72659.1|72649.1|72645.7|72635.7|439
1714012500000|2024-04-25 02:35:00|72657.4|72647.4|72666.4|72656.4|72671.5|72661.5|72655.8|72641.6|327
1714012800000|2024-04-25 02:40:00|72666.3|72656.3|72670.3|72660.3|72673.3|72663.3|72662|72652|298
1714013100000|2024-04-25 02:45:00|72670.4|72660.4|72662.2|72652.2|72670.4|72660.4|72659.3|72649.3|347
1714013400000|2024-04-25 02:50:00|72662.1|72652.1|72662.9|72652.9|72664.8|72654.3|72655.8|72638.9|321
1714013700000|2024-04-25 02:55:00|72662.5|72652.5|72667.9|72657.9|72668.5|72658.5|72660|72650|282
1714014000000|2024-04-25 03:00:00|72667.8|72657.8|72661.4|72651.4|72669.5|72659.5|72660.4|72650.4|252
1714014300000|2024-04-25 03:05:00|72661.3|72651.3|72668.7|72658.7|72672|72662|72660.8|72650.8|310
1714014600000|2024-04-25 03:10:00|72668.8|72658.8|72679.9|72669.9|72679.9|72669.9|72667.9|72657.8|390
1714014900000|2024-04-25 03:15:00|72680|72670|72680|72670|72688|72673.5|72678.4|72667.7|354
1714015200000|2024-04-25 03:20:00|72680.1|72670.1|72675.6|72665.6|72682.1|72672.1|72673.6|72663.6|309
1714015500000|2024-04-25 03:25:00|72675.7|72665.7|72671.2|72661.2|72680.4|72670.4|72670.8|72660.8|286
1714015800000|2024-04-25 03:30:00|72671.3|72661.3|72671.6|72661.6|72675.8|72665.8|72671|72661|259
1714016100000|2024-04-25 03:35:00|72671.7|72661.7|72669.9|72659.9|72675.9|72665.9|72669.9|72659.9|253
1714016400000|2024-04-25 03:40:00|72670.3|72660.3|72671|72661|72672.2|72662.2|72669.9|72659.9|204
1714016700000|2024-04-25 03:45:00|72670.4|72660.4|72667.2|72657.2|72671.6|72661.6|72663.8|72653.8|244
1714017000000|2024-04-25 03:50:00|72667.1|72657.1|72671.3|72661.3|72673.2|72663.2|72666.8|72656.8|189
1714017300000|2024-04-25 03:55:00|72671.2|72661.2|72672.2|72662.2|72672.3|72662.3|72667.7|72657.7|219
1714017600000|2024-04-25 04:00:00|72672.3|72662.3|72671.6|72661.6|72672.3|72662.3|72669.9|72659.9|154
1714017900000|2024-04-25 04:05:00|72671.8|72661.8|72674.1|72664.1|72677.1|72667.1|72670.9|72660.9|163
1714018200000|2024-04-25 04:10:00|72674|72664|72678.2|72668.2|72678.6|72668.6|72674|72664|147
1714018500000|2024-04-25 04:15:00|72678.3|72668.3|72674.9|72664.9|72678.8|72668.8|72674.9|72664.9|140
1714018800000|2024-04-25 04:20:00|72675|72665|72671.3|72661.3|72675.1|72665.1|72671.2|72661.2|125
1714019100000|2024-04-25 04:25:00|72671.4|72661.4|72670.7|72660.7|72671.7|72661.7|72670|72660|85
1714019400000|2024-04-25 04:30:00|72670.8|72660.8|72676|72666|72676|72666|72670.6|72660.6|158
1714019700000|2024-04-25 04:35:00|72675.9|72665.9|72678|72668|72678.3|72668.3|72675.9|72665.9|164
1714020000000|2024-04-25 04:40:00|72678.1|72668.1|72676.1|72666.1|72678.3|72668.3|72674.1|72664.1|124
1714020300000|2024-04-25 04:45:00|72676|72666|72680.3|72670.3|72681.3|72671.3|72675.8|72665.8|194
1714020600000|2024-04-25 04:50:00|72680.4|72670.4|72681.4|72671.4|72682.9|72672.9|72679.1|72669.1|171
1714020900000|2024-04-25 04:55:00|72681.3|72671.3|72689.9|72679.9|72690.1|72680.1|72681.2|72671.2|292
1714021200000|2024-04-25 05:00:00|72689.8|72679.8|72691.1|72681.1|72691.1|72681.1|72684.9|72674.9|308
1714021500000|2024-04-25 05:05:00|72691.2|72681.2|72694.4|72684.4|72695.8|72685.8|72690.6|72680.6|257
1714021800000|2024-04-25 05:10:00|72694.5|72684.5|72692|72682|72696.7|72686.7|72690.4|72680.4|241
1714022100000|2024-04-25 05:15:00|72692.1|72682.1|72693.5|72683.5|72697.2|72687.2|72692.1|72682.1|252
1714022400000|2024-04-25 05:20:00|72693.8|72683.8|72694.1|72684.1|72696.1|72686.1|72689.2|72679.2|212
1714022700000|2024-04-25 05:25:00|72694.2|72684.2|72695.8|72685.8|72699.8|72689.8|72694|72684|196
1714023000000|2024-04-25 05:30:00|72696|72686|72695.8|72685.8|72696|72686|72689.4|72679.4|267
1714023300000|2024-04-25 05:35:00|72695.7|72685.7|72692|72682|72699.5|72689.5|72691.1|72681.1|337
1714023600000|2024-04-25 05:40:00|72692.1|72682.1|72681.8|72671.8|72694.5|72684.5|72681.7|72671.7|231
1714023900000|2024-04-25 05:45:00|72682|72672|72681.3|72671.3|72684.5|72674.5|72675.9|72662.6|328
1714024200000|2024-04-25 05:50:00|72681.4|72671.4|72684.2|72674.2|72687.1|72677.1|72680.4|72670.4|241
1714024500000|2024-04-25 05:55:00|72684.1|72674.1|72682.5|72672.5|72686.4|72676.4|72668.1|72658.1|506
1714024800000|2024-04-25 06:00:00|72682.4|72672.4|72682.3|72672.3|72686.3|72675.5|72676.2|72663.1|370
1714025100000|2024-04-25 06:05:00|72682.2|72672.2|72679.8|72669.8|72683.5|72673.5|72675|72665|317
1714025400000|2024-04-25 06:10:00|72679.7|72669.7|72675.7|72665.7|72681.4|72671.4|72673.3|72663.3|292
1714025700000|2024-04-25 06:15:00|72675.8|72665.8|72665.4|72655.4|72676.3|72666.3|72665|72655|265
1714026000000|2024-04-25 06:20:00|72665.3|72655.3|72666.5|72656.5|72672.7|72662.7|72664.9|72654.9|226
1714026300000|2024-04-25 06:25:00|72666.6|72656.6|72654.7|72644.7|72669.9|72656.9|72652|72642|322
1714026600000|2024-04-25 06:30:00|72654.8|72644.8|72654.3|72644.3|72661.4|72651.4|72652|72639.8|379
1714026900000|2024-04-25 06:35:00|72654.2|72644.2|72645.6|72635.6|72659.4|72649.4|72645.2|72635.2|324
1714027200000|2024-04-25 06:40:00|72645.7|72635.7|72649.7|72639.7|72653.6|72643.6|72645.4|72635.4|343
1714027500000|2024-04-25 06:45:00|72649.2|72639.2|72656.1|72646.1|72658.2|72648.2|72649.2|72639.2|339
1714027800000|2024-04-25 06:50:00|72656.2|72646.2|72665.9|72655.9|72666.9|72656.9|72656.1|72646.1|399
1714028100000|2024-04-25 06:55:00|72666|72656|72672.8|72662.8|72673.2|72663.2|72663.8|72653.8|425
1714028400000|2024-04-25 07:00:00|72672.7|72662.7|72669.8|72659.8|72673.5|72663.5|72668.3|72658.3|308
1714028700000|2024-04-25 07:05:00|72669.9|72659.9|72673|72663|72676.2|72666.2|72665.5|72655.5|317
1714029000000|2024-04-25 07:10:00|72672.8|72662.8|72673.5|72663.5|72676.3|72666.3|72672.7|72662.7|257
1714029300000|2024-04-25 07:15:00|72673.3|72663.3|72675.5|72665.5|72679.1|72669.1|72670|72660|287
1714029600000|2024-04-25 07:20:00|72675.4|72665.4|72675.9|72665.9|72678.9|72668.9|72674.6|72664.6|260
1714029900000|2024-04-25 07:25:00|72675.8|72665.8|72676.2|72666.2|72677.3|72667.3|72674.4|72664.4|290
1714030200000|2024-04-25 07:30:00|72676.3|72666.3|72672.2|72662.2|72676.8|72666.8|72671.9|72661.9|180
1714030500000|2024-04-25 07:35:00|72672.1|72662.1|72672.3|72662.3|72676.4|72666.4|72670.2|72660.2|251
1714030800000|2024-04-25 07:40:00|72672.4|72662.4|72670|72660|72673.3|72663.3|72668.7|72658.7|287
1714031100000|2024-04-25 07:45:00|72670.1|72660.1|72667.4|72657.4|72670.2|72660.2|72666.5|72656.5|282
1714031400000|2024-04-25 07:50:00|72667.5|72657.5|72667.6|72657.6|72670.1|72660.1|72664.4|72654.4|283
1714031700000|2024-04-25 07:55:00|72667.4|72657.4|72663.1|72653.1|72669.6|72659.6|72655.7|72645.7|394
1714032000000|2024-04-25 08:00:00|72662.8|72652.8|72659.3|72649.3|72665.7|72655.7|72653.9|72643.9|337
1714032300000|2024-04-25 08:05:00|72659.2|72649.2|72655.6|72645.6|72660.6|72650.6|72654.8|72644.8|258
1714032600000|2024-04-25 08:10:00|72655.5|72645.5|72654.5|72644.5|72655.5|72645.5|72646.5|72636.5|314
1714032900000|2024-04-25 08:15:00|72654.6|72644.6|72657.1|72647.1|72661.4|72650.4|72651.1|72640.1|317
1714033200000|2024-04-25 08:20:00|72657.2|72647.2|72659.2|72649.2|72660.9|72650.9|72656.3|72646.3|269
1714033500000|2024-04-25 08:25:00|72659.1|72649.1|72659.1|72649.1|72661|72651|72656.1|72646.1|256
1714033800000|2024-04-25 08:30:00|72659|72649|72639.9|72629.9|72659|72649|72639.9|72629.9|314
1714034100000|2024-04-25 08:35:00|72640|72630|72644|72634|72649.4|72639.4|72635.2|72625.2|315
1714034400000|2024-04-25 08:40:00|72644.1|72634.1|72644.9|72634.9|72648.6|72638.6|72644.1|72634.1|353
1714034700000|2024-04-25 08:45:00|72645.1|72635.1|72640.4|72630.4|72647.8|72637.8|72639.8|72629.8|317
1714035000000|2024-04-25 08:50:00|72640.5|72630.5|72637.4|72627.4|72641.1|72631.1|72633.2|72623.2|359
1714035300000|2024-04-25 08:55:00|72637.3|72627.3|72632.2|72622.2|72639.8|72627.4|72632.1|72618.1|251
1714035600000|2024-04-25 09:00:00|72632.1|72622.1|72633.4|72623.4|72636.1|72626.1|72626.3|72616.3|313
1714035900000|2024-04-25 09:05:00|72633.5|72623.5|72636.2|72626.2|72636.2|72626.2|72631.1|72621.1|177
1714036200000|2024-04-25 09:10:00|72636.1|72626.1|72641.1|72631.1|72641.4|72631.4|72633.3|72623.3|304
1714036500000|2024-04-25 09:15:00|72641|72631|72637.1|72627.1|72641.9|72631.9|72636.4|72626.4|250
1714036800000|2024-04-25 09:20:00|72637|72627|72639.2|72629.2|72640.6|72630.6|72635.2|72625.2|221
1714037100000|2024-04-25 09:25:00|72639.3|72629.3|72637.7|72627.7|72639.4|72629.4|72633.8|72623.8|249
1714037400000|2024-04-25 09:30:00|72637.8|72627.8|72640.1|72630.1|72642.4|72632.4|72636.5|72626.5|231
1714037700000|2024-04-25 09:35:00|72640.2|72630.2|72633.6|72623.6|72648.7|72633|72632.9|72622.9|233
1714038000000|2024-04-25 09:40:00|72633.4|72623.4|72636.2|72626.2|72636.3|72626.3|72632.6|72622.6|225
1714038300000|2024-04-25 09:45:00|72636.1|72626.1|72636.7|72626.7|72643.9|72633.9|72635.6|72625.6|237
1714038600000|2024-04-25 09:50:00|72636.5|72626.5|72642|72632|72643.5|72633.5|72635.4|72625.4|295
1714038900000|2024-04-25 09:55:00|72641.9|72631.9|72642.2|72632.2|72647.4|72637.4|72637.1|72627.1|405
1714039200000|2024-04-25 10:00:00|72642.1|72632.1|72642.4|72632.4|72647.2|72637.2|72640.5|72630.5|227
1714039500000|2024-04-25 10:05:00|72642.5|72632.5|72640.8|72630.8|72645.6|72635.6|72640.6|72630.6|158
1714039800000|2024-04-25 10:10:00|72640.7|72630.7|72636|72626|72640.9|72630.9|72633.5|72623.5|184
1714040100000|2024-04-25 10:15:00|72638.3|72628.3|72646|72636|72646.8|72636.8|72637.3|72627.3|186
1714040400000|2024-04-25 10:20:00|72645.9|72635.9|72643.3|72633.3|72645.9|72635.9|72640.9|72630.9|162
1714040700000|2024-04-25 10:25:00|72643.2|72633.2|72634|72624|72643.4|72633.4|72634|72624|286
1714041000000|2024-04-25 10:30:00|72633.9|72623.9|72635.6|72625.6|72635.7|72625.7|72631.3|72621.3|216
1714041300000|2024-04-25 10:35:00|72635.5|72625.5|72643.6|72633.6|72645.3|72635.3|72635.5|72625.5|238
1714041600000|2024-04-25 10:40:00|72643.5|72633.5|72648.8|72638.8|72649.3|72639.3|72639.9|72629.9|241
1714041900000|2024-04-25 10:45:00|72648.6|72638.6|72648.4|72638.4|72651.1|72641.1|72647|72637|214
1714042200000|2024-04-25 10:50:00|72648.6|72638.6|72652.2|72642.2|72652.2|72642.2|72646.5|72636.5|209
1714042500000|2024-04-25 10:55:00|72652.3|72642.3|72649.7|72639.7|72652.3|72642.3|72648.3|72638.3|219
1714042800000|2024-04-25 11:00:00|72649.9|72639.9|72658|72648|72659.2|72649.2|72649.5|72639.5|219
1714043100000|2024-04-25 11:05:00|72658.1|72648.1|72659.6|72649.6|72660.7|72650.7|72657.6|72647.6|121
1714043400000|2024-04-25 11:10:00|72659.8|72649.8|72660.1|72650.1|72660.2|72650.2|72655.7|72645.7|167
1714043700000|2024-04-25 11:15:00|72660|72650|72659.6|72649.6|72663|72653|72659.6|72649.6|191
1714044000000|2024-04-25 11:20:00|72659.5|72649.5|72654|72644|72659.8|72649.8|72651.8|72641.8|175
1714044300000|2024-04-25 11:25:00|72654.1|72644.1|72650.5|72640.5|72654.4|72644.4|72650|72640|208
1714044600000|2024-04-25 11:30:00|72650.6|72640.6|72651.8|72641.8|72652.9|72642.9|72650.4|72640.4|234
1714044900000|2024-04-25 11:35:00|72651.7|72641.7|72655.9|72645.9|72659.7|72649.7|72651.2|72641.2|176
1714045200000|2024-04-25 11:40:00|72655.8|72645.8|72653.4|72643.4|72656.6|72646.6|72653.4|72643.4|167
1714045500000|2024-04-25 11:45:00|72653.5|72643.5|72656|72646|72656.5|72646.5|72653.4|72643.4|164
1714045800000|2024-04-25 11:50:00|72656.1|72646.1|72661.7|72651.7|72664.5|72654.5|72656.1|72646.1|217
1714046100000|2024-04-25 11:55:00|72661.6|72651.6|72665.2|72655.2|72666|72656|72661.6|72651.6|156
1714046400000|2024-04-25 12:00:00|72665.1|72655.1|72659.9|72649.9|72667.2|72657.2|72659.7|72649.7|215
1714046700000|2024-04-25 12:05:00|72660|72650|72660.7|72650.7|72663.7|72653.7|72658.2|72648.2|221
1714047000000|2024-04-25 12:10:00|72660.6|72650.6|72663.7|72653.7|72665.2|72655.2|72660.6|72650.6|176
1714047300000|2024-04-25 12:15:00|72663.8|72653.8|72664|72654|72668.1|72658.1|72660.9|72650.9|276
1714047600000|2024-04-25 12:20:00|72663.9|72653.9|72663.7|72653.7|72664.4|72654.4|72657.6|72647.6|257
1714047900000|2024-04-25 12:25:00|72663.6|72653.6|72673.9|72640.4|72676|72656|72658.5|72640.4|291
1714048200000|2024-04-25 12:30:00|72668.8|72648.8|72697.9|72677.9|72703.3|72683.3|72628.4|72608.4|1057
1714048500000|2024-04-25 12:35:00|72697.1|72677.1|72688.5|72678.5|72699.2|72682.3|72678.3|72659.3|857
1714048800000|2024-04-25 12:40:00|72688.9|72678.9|72676.9|72666.9|72694.1|72682.9|72667.6|72657.6|657
1714049100000|2024-04-25 12:45:00|72676.5|72666.5|72688.7|72678.7|72700.2|72685.5|72676|72666|625
1714049400000|2024-04-25 12:50:00|72688.4|72678.4|72702.4|72682.4|72705.9|72686.9|72686.5|72671.2|611
1714049700000|2024-04-25 12:55:00|72702.5|72682.5|72687.7|72677.7|72709.1|72693.4|72682.8|72672.8|524
1714050000000|2024-04-25 13:00:00|72686.4|72676.4|72685.9|72675.9|72692.5|72678.4|72669.3|72655.9|679
1714050300000|2024-04-25 13:05:00|72687.8|72677.8|72687|72677|72695.7|72682|72679.9|72669|562
1714050600000|2024-04-25 13:10:00|72686.5|72676.5|72684.6|72674.6|72695.8|72685.8|72681.8|72667|667
1714050900000|2024-04-25 13:15:00|72684.5|72674.5|72669|72659|72684.9|72674.9|72668.7|72658.7|509
1714051200000|2024-04-25 13:20:00|72667.9|72657.9|72677.5|72667.5|72684.6|72674.6|72665.8|72655.8|503
1714051500000|2024-04-25 13:25:00|72677.6|72667.6|72685|72675|72685.9|72675.9|72677|72667|395
1714051800000|2024-04-25 13:30:00|72685.1|72675.1|72687.2|72677.2|72693.5|72683.2|72677.3|72667.3|612
1714052100000|2024-04-25 13:35:00|72687|72677|72690.5|72680.5|72698.2|72685.3|72682.2|72669.6|557
1714052400000|2024-04-25 13:40:00|72690.6|72680.6|72667.7|72647.7|72690.6|72680.6|72661.1|72645.3|618
1714052700000|2024-04-25 13:45:00|72667.4|72647.4|72671.5|72661.5|72673.7|72663.7|72658.7|72641.4|542
1714053000000|2024-04-25 13:50:00|72671.6|72661.6|72687.1|72677.1|72692|72682|72665.4|72655.4|479
1714053300000|2024-04-25 13:55:00|72687.2|72677.2|72681.7|72661.7|72692.9|72682.9|72673.4|72656.9|521
1714053600000|2024-04-25 14:00:00|72682.4|72662.4|72671|72661|72689.3|72673.8|72671|72654.6|645
1714053900000|2024-04-25 14:05:00|72670.7|72660.7|72662.5|72652.5|72680.1|72665.1|72657.8|72647.8|553
1714054200000|2024-04-25 14:10:00|72662.4|72652.4|72641.4|72631.4|72664.6|72654.6|72638.1|72624.9|543
1714054500000|2024-04-25 14:15:00|72641.6|72631.6|72628.4|72618.4|72644.1|72631.7|72619.6|72601.3|549
1714054800000|2024-04-25 14:20:00|72629.1|72619.1|72623.2|72613.2|72639|72629|72622|72612|467
1714055100000|2024-04-25 14:25:00|72623.3|72613.3|72628.3|72618.3|72631.7|72621.7|72619|72609|479
1714055400000|2024-04-25 14:30:00|72628.2|72618.2|72628|72618|72632.3|72622.3|72622.1|72612.1|482
1714055700000|2024-04-25 14:35:00|72628.1|72618.1|72606.4|72596.4|72628.1|72618.1|72602.4|72592.4|555
1714056000000|2024-04-25 14:40:00|72606.3|72596.3|72602.3|72592.3|72618.3|72608.3|72601.4|72591.4|418
1714056300000|2024-04-25 14:45:00|72602.4|72592.4|72601|72591|72602.7|72592.7|72593.6|72583.6|433
1714056600000|2024-04-25 14:50:00|72600.7|72590.7|72621.4|72601.4|72624.4|72607.8|72595.1|72585.1|446
1714056900000|2024-04-25 14:55:00|72620.9|72600.9|72613.6|72603.6|72620.9|72607.5|72608.7|72598.7|467
1714057200000|2024-04-25 15:00:00|72613.7|72603.7|72616.8|72606.8|72616.8|72606.8|72606.3|72596.3|534
1714057500000|2024-04-25 15:05:00|72616.9|72606.9|72606.1|72596.1|72623.1|72613.1|72603.3|72593.3|418
1714057800000|2024-04-25 15:10:00|72605.6|72595.6|72606.2|72596.2|72607.8|72597.8|72601.9|72591.9|407
1714058100000|2024-04-25 15:15:00|72606.1|72596.1|72612.5|72602.5|72616.7|72606.7|72605.9|72595.9|385
1714058400000|2024-04-25 15:20:00|72612.6|72602.6|72610.3|72600.3|72616.5|72606.5|72606.9|72596.9|373
1714058700000|2024-04-25 15:25:00|72610.5|72600.5|72595.8|72585.8|72612.3|72602.3|72594.7|72584.7|262
1714059000000|2024-04-25 15:30:00|72595.7|72585.7|72599.3|72589.3|72599.3|72589.3|72593.5|72583.5|277
1714059300000|2024-04-25 15:35:00|72599.2|72589.2|72600.6|72590.6|72601|72591|72597|72587|251
1714059600000|2024-04-25 15:40:00|72600.5|72590.5|72605.8|72595.8|72609.2|72599.2|72600.5|72590.5|224
1714059900000|2024-04-25 15:45:00|72605.6|72595.6|72607.8|72597.8|72609.7|72599.7|72602|72592|303
1714060200000|2024-04-25 15:50:00|72607.9|72597.9|72605.6|72595.6|72612.5|72598|72601.8|72589.8|320
1714060500000|2024-04-25 15:55:00|72605.7|72595.7|72606|72596|72607.7|72597.7|72603.7|72593.7|263
1714060800000|2024-04-25 16:00:00|72606.1|72596.1|72610.7|72600.7|72611.9|72601.3|72604.8|72591.5|264
1714061100000|2024-04-25 16:05:00|72610.6|72600.6|72607.5|72597.5|72613.6|72603.6|72607.5|72597.5|326
1714061400000|2024-04-25 16:10:00|72607.4|72597.4|72612.9|72602.9|72618.7|72608.7|72606.7|72596.7|368
1714061700000|2024-04-25 16:15:00|72612.8|72602.8|72616|72606|72616.9|72606.9|72610.2|72600.2|231
1714062000000|2024-04-25 16:20:00|72616.1|72606.1|72611.7|72601.7|72617|72607|72608.7|72598.7|260
1714062300000|2024-04-25 16:25:00|72611.8|72601.8|72612.6|72602.6|72614.9|72604.9|72610.9|72600.9|205
1714062600000|2024-04-25 16:30:00|72612.7|72602.7|72614.6|72604.6|72615.1|72605.1|72612.6|72602.6|206
1714062900000|2024-04-25 16:35:00|72614.5|72604.5|72612.2|72602.2|72614.9|72604.9|72611.3|72601.3|170
1714063200000|2024-04-25 16:40:00|72612.1|72602.1|72604.1|72594.1|72612.1|72602.1|72604.1|72594.1|199
1714063500000|2024-04-25 16:45:00|72604.3|72594.3|72599.4|72579.4|72605.9|72595.9|72592.4|72576.4|255
1714063800000|2024-04-25 16:50:00|72599.3|72579.3|72589.1|72579.1|72599.3|72583.8|72587.2|72577.2|188
1714064100000|2024-04-25 16:55:00|72589.2|72579.2|72589.7|72579.7|72593.3|72583.3|72588.7|72578.7|162
1714064400000|2024-04-25 17:00:00|72589.6|72579.6|72586|72576|72590.1|72580.1|72584.7|72574.7|339
1714064700000|2024-04-25 17:05:00|72585.9|72575.9|72573.6|72563.6|72588.3|72578.3|72573.4|72563.4|313
1714065000000|2024-04-25 17:10:00|72573.7|72563.7|72576.4|72566.4|72581|72567.7|72573.7|72556.8|320
1714065300000|2024-04-25 17:15:00|72576.3|72566.3|72570.9|72560.9|72577.8|72567.8|72569.5|72559.5|214
1714065600000|2024-04-25 17:20:00|72570.8|72560.8|72576.8|72556.8|72576.8|72562.2|72569.2|72556.5|261
1714065900000|2024-04-25 17:25:00|72576.7|72556.7|72560.5|72550.5|72577.2|72562.1|72559.7|72549.7|281
1714066200000|2024-04-25 17:30:00|72560.6|72550.6|72554|72544|72564.6|72552.2|72553.5|72542.6|310
1714066500000|2024-04-25 17:35:00|72554.3|72544.3|72557.5|72537.5|72557.8|72545.4|72552|72537.3|213
1714066800000|2024-04-25 17:40:00|72557.4|72537.4|72547.2|72537.2|72557.8|72543.5|72547.2|72537.2|213
1714067100000|2024-04-25 17:45:00|72547.1|72537.1|72547.1|72537.1|72552.4|72538.2|72546.5|72531.9|181
1714067400000|2024-04-25 17:50:00|72547.2|72537.2|72545.2|72535.2|72547.3|72537.3|72543.8|72533.8|248
1714067700000|2024-04-25 17:55:00|72545.3|72535.3|72543.4|72533.4|72550.7|72536.1|72541.6|72528.9|217
1714068000000|2024-04-25 18:00:00|72543.3|72533.3|72556|72536|72556.7|72539.6|72542.9|72532.9|237
1714068300000|2024-04-25 18:05:00|72556.4|72536.4|72570.3|72560.3|72574.7|72561.3|72550.7|72535|306
1714068600000|2024-04-25 18:10:00|72570.4|72560.4|72572.2|72562.2|72575|72565|72570.4|72560.4|209
1714068900000|2024-04-25 18:15:00|72572.3|72562.3|72577.7|72557.7|72577.7|72565.3|72570.6|72556|235
1714069200000|2024-04-25 18:20:00|72577.8|72557.8|72573.3|72563.3|72578.4|72563.4|72570.3|72556.3|226
1714069500000|2024-04-25 18:25:00|72573.2|72563.2|72577.8|72567.8|72580.5|72567.8|72573.1|72559.1|218
1714069800000|2024-04-25 18:30:00|72577.7|72567.7|72581.2|72561.2|72583.5|72568.7|72574.6|72559.3|306
1714070100000|2024-04-25 18:35:00|72581.1|72561.1|72573.8|72563.8|72581.1|72565.1|72573.3|72559.3|276
1714070400000|2024-04-25 18:40:00|72573.9|72563.9|72573.4|72563.4|72577.2|72567.2|72572.7|72562.7|336
1714070700000|2024-04-25 18:45:00|72573.3|72563.3|72572.8|72562.8|72578.2|72564.4|72572.4|72558.1|254
1714071000000|2024-04-25 18:50:00|72572.9|72562.9|72573.8|72563.8|72574.1|72564.1|72571.8|72561.8|299
1714071300000|2024-04-25 18:55:00|72573.9|72563.9|72575|72565|72575.7|72565.7|72573.1|72563.1|365
1714071600000|2024-04-25 19:00:00|72575.1|72565.1|72571.3|72561.3|72575.3|72565.3|72571.3|72561.3|301
1714071900000|2024-04-25 19:05:00|72571.5|72561.5|72572|72562|72572.1|72562.1|72568.6|72558.6|326
1714072200000|2024-04-25 19:10:00|72572.1|72562.1|72575.1|72555.1|72575.4|72562.2|72569.6|72554.6|347
1714072500000|2024-04-25 19:15:00|72575.3|72555.3|72571.7|72551.7|72578.8|72563|72567.2|72550.4|284
1714072800000|2024-04-25 19:20:00|72571.9|72551.9|72561.5|72551.5|72572.1|72552.5|72556.3|72540.8|443
1714073100000|2024-04-25 19:25:00|72561.7|72551.7|72566.8|72546.8|72567.3|72552.5|72560.8|72545.5|259
1714073400000|2024-04-25 19:30:00|72566.9|72546.9|72567.5|72547.5|72571.4|72551.4|72566.4|72546.4|360
1714073700000|2024-04-25 19:35:00|72567.6|72547.6|72570.6|72550.6|72570.7|72553.5|72563.2|72547.5|288
1714074000000|2024-04-25 19:40:00|72570.7|72550.7|72570.8|72550.8|72571.5|72551.5|72569.7|72549.7|313
1714074300000|2024-04-25 19:45:00|72570.9|72550.9|72575.5|72555.5|72575.8|72555.8|72569.1|72549.1|294
1714074600000|2024-04-25 19:50:00|72575.4|72555.4|72568.8|72548.8|72576.8|72556.8|72568.8|72548.8|339
1714074900000|2024-04-25 19:55:00|72568.6|72548.6|72562.8|72542.8|72571.1|72556|72562.8|72542.8|332
1714075200000|2024-04-25 20:00:00|72561.9|72541.9|72557.1|72537.1|72562.1|72542.1|72556.2|72536.2|450
1714075500000|2024-04-25 20:05:00|72556.9|72536.9|72558.4|72538.4|72559.3|72539.3|72556.4|72536.4|410
1714075800000|2024-04-25 20:10:00|72558.3|72538.3|72560.1|72540.1|72562.1|72542.1|72557.5|72537.5|275
1714076100000|2024-04-25 20:15:00|72560.2|72540.2|72567.1|72547.1|72568.2|72548.2|72559.8|72539.8|122
1714076400000|2024-04-25 20:20:00|72567.2|72547.2|72559.5|72539.5|72567.3|72547.3|72558.9|72538.9|164
1714076700000|2024-04-25 20:25:00|72559.6|72539.6|72559.6|72539.6|72560.1|72540.1|72559|72539|96
1714077000000|2024-04-25 20:30:00|72559.5|72539.5|72566|72546|72567.4|72547.4|72558|72538|347
1714077300000|2024-04-25 20:35:00|72566.2|72546.2|72566|72546|72567.6|72547.6|72564.6|72544.6|428
1714077600000|2024-04-25 20:40:00|72565.9|72545.9|72566.1|72546.1|72566.9|72546.9|72565.6|72545.6|358
1714077900000|2024-04-25 20:45:00|72566|72546|72566.3|72546.3|72567.3|72547.3|72565.5|72545.5|681
1714078200000|2024-04-25 20:50:00|72566.7|72546.7|72564.1|72544.1|72566.7|72546.7|72562.8|72542.8|939
1714078500000|2024-04-25 20:55:00|72564.2|72544.2|72572.9|72534|72572.9|72547.1|72560.2|72534|443
1714078800000|2024-04-25 21:00:00|72572|72529.1|72581.3|72528.6|72583.4|72532|72571.8|72525.2|42
1714079100000|2024-04-25 21:05:00|72582.6|72528.3|72577|72535.7|72582.6|72537.2|72576.4|72528.3|41
1714079400000|2024-04-25 21:10:00|72576.9|72535.6|72577.8|72533.9|72578.6|72537.3|72576.2|72533.4|40
1714079700000|2024-04-25 21:15:00|72577|72533.8|72576.4|72537.1|72578.5|72537.8|72571.8|72532.7|72
1714080000000|2024-04-25 21:20:00|72576.3|72536.5|72576.3|72535.8|72579.1|72537.4|72573.5|72535.4|63
1714080300000|2024-04-25 21:25:00|72576.4|72535.9|72576.9|72536.4|72577|72537.2|72573.1|72535.1|81
1714080600000|2024-04-25 21:30:00|72576.5|72536.2|72575.9|72536.8|72576.9|72538.1|72573.4|72535.8|80
1714080900000|2024-04-25 21:35:00|72576.1|72537.1|72575.4|72536.9|72578.2|72538.1|72573.8|72536.4|60
1714081200000|2024-04-25 21:40:00|72575.6|72537.1|72569.9|72538.8|72575.6|72540.8|72569.6|72535.3|126
1714081500000|2024-04-25 21:45:00|72563.9|72543.9|72565.4|72545.4|72565.5|72545.5|72563.4|72543.4|108
1714081800000|2024-04-25 21:50:00|72565.3|72545.3|72566.6|72546.6|72566.6|72546.6|72563.7|72543.7|100
1714082100000|2024-04-25 21:55:00|72566.5|72546.5|72570|72538.6|72574|72546.5|72563.6|72534.1|118
1714082400000|2024-04-25 22:00:00|72570.1|72538.8|72570.9|72536.5|72573.1|72545.1|72559.1|72534.7|221
1714082700000|2024-04-25 22:05:00|72568.8|72536.3|72563|72543|72568.8|72544.4|72560.3|72536.3|141
1714083000000|2024-04-25 22:10:00|72562.9|72542.9|72560.8|72540.8|72565.4|72545.4|72560.3|72540.3|164
1714083300000|2024-04-25 22:15:00|72560.4|72540.4|72562.7|72542.7|72564.3|72544.3|72559.9|72539.9|178
1714083600000|2024-04-25 22:20:00|72562.9|72542.9|72561|72541|72569.1|72544.2|72559.7|72537.8|210
1714083900000|2024-04-25 22:25:00|72560.7|72540.7|72562.1|72542.1|72563.3|72543.3|72560.2|72540.2|247
1714084200000|2024-04-25 22:30:00|72562.3|72542.3|72560.3|72540.3|72563.3|72543.3|72559.4|72539.4|204
1714084500000|2024-04-25 22:35:00|72560.1|72540.1|72562.3|72542.3|72563.5|72543.5|72559.4|72539.4|231
1714084800000|2024-04-25 22:40:00|72562.4|72542.4|72560.8|72540.8|72563.5|72543.5|72559.2|72539.2|214
1714085100000|2024-04-25 22:45:00|72560.7|72540.7|72561.2|72541.2|72563.2|72543.2|72559.3|72539.3|220
1714085400000|2024-04-25 22:50:00|72561.4|72541.4|72561.4|72541.4|72561.9|72541.9|72560.4|72540.4|198
1714085700000|2024-04-25 22:55:00|72560.7|72540.7|72560.3|72540.3|72562.4|72542.4|72560.2|72540.2|193
1714086000000|2024-04-25 23:00:00|72560.2|72540.2|72562.1|72542.1|72562.5|72542.5|72559.8|72539.8|182
1714086300000|2024-04-25 23:05:00|72562|72542|72560.7|72540.7|72565.5|72545.5|72560.6|72540.6|242
1714086600000|2024-04-25 23:10:00|72560.6|72540.6|72564.8|72544.8|72565.6|72545.6|72560.5|72540.5|318
1714086900000|2024-04-25 23:15:00|72564.9|72544.9|72563.8|72543.8|72565|72545|72562.5|72542.5|165
1714087200000|2024-04-25 23:20:00|72563.6|72543.6|72566.8|72546.8|72567.2|72547.2|72562.4|72542.4|195
1714087500000|2024-04-25 23:25:00|72566.7|72546.7|72565.8|72545.8|72567.4|72547.4|72565|72545|253
1714087800000|2024-04-25 23:30:00|72565.9|72545.9|72573|72553|72573.4|72553.4|72565.8|72545.8|223
1714088100000|2024-04-25 23:35:00|72573.3|72553.3|72569.2|72549.2|72574.1|72554.1|72569.2|72549.2|219
1714088400000|2024-04-25 23:40:00|72568.8|72548.8|72573.3|72553.3|72573.6|72553.6|72565.6|72545.6|186
1714088700000|2024-04-25 23:45:00|72573.2|72553.2|72571|72551|72573.8|72553.8|72567.2|72547.2|180
1714089000000|2024-04-25 23:50:00|72571.7|72551.7|72571|72551|72572|72552|72570.2|72550.2|104
1714089300000|2024-04-25 23:55:00|72570.4|72550.4|72571.8|72551.8|72572.7|72552.7|72570.3|72550.3|173
1714089600000|2024-04-26 00:00:00|72571.9|72551.9|72580.4|72560.4|72580.6|72560.6|72570.6|72550.6|302
1714089900000|2024-04-26 00:05:00|72580.6|72560.6|72589.9|72569.9|72592.7|72572.7|72580.1|72560.1|261
1714090200000|2024-04-26 00:10:00|72590|72570|72578.1|72558.1|72590.2|72570.2|72577.8|72557.8|263
1714090500000|2024-04-26 00:15:00|72578|72558|72583.2|72563.2|72584.8|72564.8|72577.8|72557.8|197
1714090800000|2024-04-26 00:20:00|72583.3|72563.3|72594.3|72574.3|72596.6|72576.6|72581.7|72561.7|209
1714091100000|2024-04-26 00:25:00|72594.4|72574.4|72594.3|72574.3|72596.4|72576.4|72592.8|72572.8|215
1714091400000|2024-04-26 00:30:00|72594.2|72574.2|72605.9|72585.9|72607.8|72587.8|72594.1|72574.1|238
1714091700000|2024-04-26 00:35:00|72606|72586|72601.2|72581.2|72607.5|72587.5|72595.1|72579.4|173
1714092000000|2024-04-26 00:40:00|72601|72581|72593.9|72573.9|72601.4|72584.4|72588|72573|190
1714092300000|2024-04-26 00:45:00|72593.8|72573.8|72598|72578|72601.7|72586|72591.9|72571.9|172
1714092600000|2024-04-26 00:50:00|72597.9|72577.9|72577.9|72567.9|72599.4|72583.8|72572.8|72558.5|272
1714092900000|2024-04-26 00:55:00|72576.2|72566.2|72593.6|72573.6|72593.9|72577.9|72576.2|72557.6|252
1714093200000|2024-04-26 01:00:00|72593.5|72573.5|72587.3|72577.3|72600.9|72585.1|72585.7|72568.7|363
1714093500000|2024-04-26 01:05:00|72587.2|72577.2|72590.9|72580.9|72603.7|72589.9|72586.2|72571.9|287
1714093800000|2024-04-26 01:10:00|72590.8|72580.8|72611.8|72591.8|72613.7|72593.7|72590.7|72576.8|260
1714094100000|2024-04-26 01:15:00|72610.7|72590.7|72597.5|72577.5|72610.7|72590.7|72588.5|72571.7|317
1714094400000|2024-04-26 01:20:00|72597.8|72577.8|72600.8|72580.8|72602.3|72582.3|72591.9|72571.9|379
1714094700000|2024-04-26 01:25:00|72600.9|72580.9|72598.1|72578.1|72603.4|72584.5|72579.6|72559.6|381
1714095000000|2024-04-26 01:30:00|72597.7|72577.7|72579.7|72569.7|72598.2|72583.8|72579.2|72564.7|461
1714095300000|2024-04-26 01:35:00|72579.5|72569.5|72586.6|72576.6|72587.8|72577.8|72573|72563|430
1714095600000|2024-04-26 01:40:00|72586.5|72576.5|72579.3|72569.3|72588.6|72578.6|72576.8|72566.8|329
1714095900000|2024-04-26 01:45:00|72579.2|72569.2|72582.4|72572.4|72583.3|72573.3|72578.4|72568.4|302
1714096200000|2024-04-26 01:50:00|72582.5|72572.5|72577.6|72567.6|72586.8|72576.8|72576.4|72566.4|268
1714096500000|2024-04-26 01:55:00|72577.5|72567.5|72584.2|72574.2|72584.9|72574.9|72575.9|72565.9|290
1714096800000|2024-04-26 02:00:00|72584.3|72574.3|72576|72566|72584.4|72574.4|72575.8|72565.8|269
1714097100000|2024-04-26 02:05:00|72576.1|72566.1|72578.4|72568.4|72581.3|72571.3|72575|72565|266
1714097400000|2024-04-26 02:10:00|72578.3|72568.3|72574.6|72564.6|72580.4|72570.4|72569.3|72559.3|326
1714097700000|2024-04-26 02:15:00|72574.7|72564.7|72587.4|72577.4|72588.1|72578.1|72572.6|72562.2|330
1714098000000|2024-04-26 02:20:00|72586.9|72576.9|72583.9|72573.9|72588.5|72578.5|72581.5|72571.5|198
1714098300000|2024-04-26 02:25:00|72584|72574|72582.5|72572.5|72587.2|72576.6|72575.3|72565.3|299
1714098600000|2024-04-26 02:30:00|72582.6|72572.6|72586.2|72566.2|72589.7|72576.7|72580.2|72565.5|247
1714098900000|2024-04-26 02:35:00|72586.1|72566.1|72599|72579|72604|72584|72579.6|72559.6|319
1714099200000|2024-04-26 02:40:00|72598.9|72578.9|72619|72599|72619.4|72599.4|72596.1|72576.1|425
1714099500000|2024-04-26 02:45:00|72619.1|72599.1|72618.1|72598.1|72622.9|72602.9|72612.1|72592.1|415
1714099800000|2024-04-26 02:50:00|72618|72598|72618.5|72598.5|72619.9|72599.9|72615.4|72595.4|270
1714100100000|2024-04-26 02:55:00|72618.7|72598.7|72621.8|72601.8|72632.8|72612.8|72618.2|72598.2|487
1714100400000|2024-04-26 03:00:00|72621.9|72601.9|72617|72597|72622.9|72602.9|72614.4|72594.4|335
1714100700000|2024-04-26 03:05:00|72616.9|72596.9|72607.6|72587.6|72616.9|72596.9|72605.2|72585.2|273
1714101000000|2024-04-26 03:10:00|72607.5|72587.5|72609|72589|72616.9|72596.9|72605.2|72585.2|294
1714101300000|2024-04-26 03:15:00|72608.9|72588.9|72609.8|72589.8|72610.2|72590.2|72602.6|72582.6|253
1714101600000|2024-04-26 03:20:00|72609.7|72589.7|72619.4|72599.4|72623.6|72603.6|72608.4|72588.4|440
1714101900000|2024-04-26 03:25:00|72619.2|72599.2|72616.7|72596.7|72626.4|72606.4|72613.2|72593.2|398
1714102200000|2024-04-26 03:30:00|72616.6|72596.6|72629.7|72609.7|72633.7|72613.7|72616.4|72596.4|411
1714102500000|2024-04-26 03:35:00|72629.6|72609.6|72629.4|72619.4|72637.4|72623.1|72626.2|72606.2|338
1714102800000|2024-04-26 03:40:00|72629.2|72619.2|72634.1|72624.1|72634.7|72624.7|72628.6|72618.6|251
1714103100000|2024-04-26 03:45:00|72634|72624|72632.3|72622.3|72636.4|72626.4|72629.1|72619.1|278
1714103400000|2024-04-26 03:50:00|72632.2|72622.2|72626.3|72616.3|72634.4|72624.4|72624.8|72614.8|224
1714103700000|2024-04-26 03:55:00|72626.2|72616.2|72627|72617|72628.1|72618.1|72624.4|72614.4|212
1714104000000|2024-04-26 04:00:00|72626.9|72616.9|72628.3|72618.3|72628.9|72618.9|72626.7|72616.7|152
1714104300000|2024-04-26 04:05:00|72628.4|72618.4|72628.1|72618.1|72632.7|72622.7|72627.6|72617.6|159
1714104600000|2024-04-26 04:10:00|72628.2|72618.2|72625.9|72615.9|72629.4|72619.4|72625.7|72615.7|122
1714104900000|2024-04-26 04:15:00|72626|72616|72626.1|72616.1|72626.5|72616.5|72624.1|72614.1|88
1714105200000|2024-04-26 04:20:00|72626|72616|72630|72620|72631.2|72621.2|72625.4|72615.4|107
1714105500000|2024-04-26 04:25:00|72629.4|72619.4|72628.4|72618.4|72636.4|72626.4|72625.1|72615.1|239
1714105800000|2024-04-26 04:30:00|72628.5|72618.5|72619.9|72609.9|72628.9|72618.9|72619.4|72609.4|258
1714106100000|2024-04-26 04:35:00|72620|72610|72617|72607|72620.7|72610.7|72614.5|72604.5|208
1714106400000|2024-04-26 04:40:00|72616.9|72606.9|72613.5|72603.5|72617.5|72607.5|72612.1|72602.1|216
1714106700000|2024-04-26 04:45:00|72613.7|72603.7|72607.2|72597.2|72613.7|72603.7|72606.4|72596.4|194
1714107000000|2024-04-26 04:50:00|72608.4|72598.4|72618|72608|72618.3|72608.3|72608.4|72598.4|169
1714107300000|2024-04-26 04:55:00|72617.9|72607.9|72607.9|72597.9|72617.9|72607.9|72604.1|72588.3|197
1714107600000|2024-04-26 05:00:00|72608|72598|72609.4|72599.4|72615.5|72605.5|72606.5|72596.5|347
1714107900000|2024-04-26 05:05:00|72609.3|72599.3|72604.2|72594.2|72610.5|72600.5|72604.1|72594.1|246
1714108200000|2024-04-26 05:10:00|72603.6|72593.6|72590.1|72580.1|72606|72596|72589.7|72579.7|308
1714108500000|2024-04-26 05:15:00|72590|72580|72591.6|72581.6|72596.6|72585.8|72588.1|72574.6|263
1714108800000|2024-04-26 05:20:00|72591.5|72581.5|72586.3|72576.3|72592.2|72582.2|72585.1|72575.1|289
1714109100000|2024-04-26 05:25:00|72586.4|72576.4|72588|72578|72593.2|72582.4|72583.5|72571.6|293
1714109400000|2024-04-26 05:30:00|72587.9|72577.9|72587.2|72577.2|72592.7|72581.4|72584.1|72569|388
1714109700000|2024-04-26 05:35:00|72586.7|72576.7|72585.8|72575.8|72588.3|72578.3|72583.8|72573.8|308
1714110000000|2024-04-26 05:40:00|72585.9|72575.9|72598.2|72588.2|72603.2|72589.6|72585.9|72570.9|331
1714110300000|2024-04-26 05:45:00|72598.3|72588.3|72592.6|72582.6|72602.8|72588.4|72592|72580.1|312
1714110600000|2024-04-26 05:50:00|72592.5|72582.5|72604.1|72594.1|72604.5|72594.5|72592.5|72582.5|347
1714110900000|2024-04-26 05:55:00|72604.2|72594.2|72620.9|72610.9|72624|72614|72604.2|72594.2|453
1714111200000|2024-04-26 06:00:00|72621|72611|72608.4|72598.4|72621|72611|72605.2|72595.2|391
1714111500000|2024-04-26 06:05:00|72609.2|72599.2|72599.7|72589.7|72611.9|72601|72598.6|72588.6|316
1714111800000|2024-04-26 06:10:00|72599.8|72589.8|72584.3|72574.3|72603.8|72593.8|72580.8|72570.8|380
1714112100000|2024-04-26 06:15:00|72584.4|72574.4|72572.4|72562.4|72590.7|72580.7|72572.3|72562.3|443
1714112400000|2024-04-26 06:20:00|72572.3|72562.3|72588.9|72578.9|72588.9|72578.9|72570.4|72560.4|346
1714112700000|2024-04-26 06:25:00|72588.8|72578.8|72587.5|72577.5|72591.8|72581.8|72583.9|72573.9|323
1714113000000|2024-04-26 06:30:00|72587.4|72577.4|72586.5|72576.5|72593.3|72583.3|72584.8|72574.8|358
1714113300000|2024-04-26 06:35:00|72586.4|72576.4|72577.7|72567.7|72590.7|72576.4|72571.7|72555.4|451
1714113600000|2024-04-26 06:40:00|72577.6|72567.6|72566.8|72556.8|72585.3|72571.2|72564.8|72554.8|440
1714113900000|2024-04-26 06:45:00|72566.6|72556.6|72570|72560|72571.3|72561.3|72564.2|72549.7|353
1714114200000|2024-04-26 06:50:00|72570.1|72560.1|72569.7|72549.7|72573.9|72563.9|72565.1|72549.5|381
1714114500000|2024-04-26 06:55:00|72569|72549|72572.9|72562.9|72577.2|72567.2|72553.6|72538.8|632
1714114800000|2024-04-26 07:00:00|72572.8|72562.8|72582.1|72572.1|72583|72573|72571.2|72561.2|460
1714115100000|2024-04-26 07:05:00|72581.7|72571.7|72586.3|72576.3|72591.3|72576.6|72578.5|72567.6|436
1714115400000|2024-04-26 07:10:00|72586.4|72576.4|72581.4|72571.4|72592.9|72579|72580|72570|387
1714115700000|2024-04-26 07:15:00|72581.3|72571.3|72583.3|72573.3|72590.6|72576.6|72580.2|72569.3|312
1714116000000|2024-04-26 07:20:00|72583.4|72573.4|72595.5|72585.5|72596.3|72586.3|72583.2|72573.2|323
1714116300000|2024-04-26 07:25:00|72595.6|72585.6|72604.4|72594.4|72607.9|72597.9|72593.8|72583.8|445
1714116600000|2024-04-26 07:30:00|72604.3|72594.3|72597|72587|72604.6|72594.6|72593.5|72578.4|414
1714116900000|2024-04-26 07:35:00|72597.1|72587.1|72603|72593|72604.9|72594.9|72597.1|72587.1|300
1714117200000|2024-04-26 07:40:00|72602.9|72592.9|72614.5|72604.5|72620.7|72610.7|72602.8|72592.8|385
1714117500000|2024-04-26 07:45:00|72614.6|72604.6|72612.2|72602.2|72621.5|72611.5|72611.6|72601.6|363
1714117800000|2024-04-26 07:50:00|72612.3|72602.3|72602.7|72582.7|72612.5|72602.5|72597.6|72582.6|331
1714118100000|2024-04-26 07:55:00|72602.6|72582.6|72604.8|72594.8|72605.5|72595.5|72591.4|72576.5|379
1714118400000|2024-04-26 08:00:00|72605.5|72595.5|72575.5|72555.5|72605.8|72595.8|72530.4|72510.4|925
1714118700000|2024-04-26 08:05:00|72575.4|72555.4|72582.9|72562.9|72589|72569|72572.4|72552.4|611
1714119000000|2024-04-26 08:10:00|72583.2|72563.2|72582.2|72562.2|72593.6|72573.6|72579.6|72559.6|420
1714119300000|2024-04-26 08:15:00|72582.3|72562.3|72586|72576|72586.4|72576.4|72572|72552|449
1714119600000|2024-04-26 08:20:00|72586.1|72576.1|72595.3|72585.3|72610.1|72600.1|72582.4|72572.4|463
1714119900000|2024-04-26 08:25:00|72595.4|72585.4|72605.5|72585.5|72619.9|72604.4|72593.3|72583.3|368
1714120200000|2024-04-26 08:30:00|72605.4|72585.4|72597.9|72587.9|72611.4|72594.6|72595.3|72581.1|391
1714120500000|2024-04-26 08:35:00|72598|72588|72596.4|72586.4|72605.5|72595.5|72596.4|72586.4|326
1714120800000|2024-04-26 08:40:00|72596.5|72586.5|72597.2|72587.2|72597.3|72587.3|72585|72575|345
1714121100000|2024-04-26 08:45:00|72597.1|72587.1|72587.9|72577.9|72601.5|72591.5|72586.8|72576.8|378
1714121400000|2024-04-26 08:50:00|72587.8|72577.8|72594.4|72584.4|72594.4|72584.4|72584.2|72572|359
1714121700000|2024-04-26 08:55:00|72594.3|72584.3|72596.4|72586.4|72598.4|72588.4|72589.1|72579.1|287
1714122000000|2024-04-26 09:00:00|72596.5|72586.5|72600.1|72590.1|72605.6|72595.6|72596.5|72586.5|329
1714122300000|2024-04-26 09:05:00|72600.2|72590.2|72596|72586|72600.2|72590.2|72594.6|72584.6|389
1714122600000|2024-04-26 09:10:00|72596.1|72586.1|72602.2|72592.2|72604.9|72594.1|72591.9|72580.9|337
1714122900000|2024-04-26 09:15:00|72602.1|72592.1|72599.2|72589.2|72602.6|72592.6|72594.6|72584.6|314
1714123200000|2024-04-26 09:20:00|72599.3|72589.3|72617|72607|72619.7|72609.7|72599.3|72589.3|258
1714123500000|2024-04-26 09:25:00|72617.1|72607.1|72605.3|72595.3|72623.5|72613.5|72603.9|72590.2|371
1714123800000|2024-04-26 09:30:00|72605.4|72595.4|72616.1|72606.1|72617.8|72607.8|72604.8|72594.8|344
1714124100000|2024-04-26 09:35:00|72616.3|72606.3|72624.1|72614.1|72625.7|72615.7|72614.2|72604.2|297
1714124400000|2024-04-26 09:40:00|72624.2|72614.2|72620.3|72610.3|72628.6|72618.6|72620.3|72610.3|204
1714124700000|2024-04-26 09:45:00|72620.2|72610.2|72618.8|72608.8|72622.4|72612.4|72614.7|72604.7|225
1714125000000|2024-04-26 09:50:00|72620.2|72610.2|72623.3|72613.3|72626.3|72616.3|72620.2|72610.2|202
1714125300000|2024-04-26 09:55:00|72623.2|72613.2|72619.2|72609.2|72624|72614|72613.5|72599.9|220
1714125600000|2024-04-26 10:00:00|72619.4|72609.4|72614.4|72604.4|72619.4|72609.4|72607.9|72597.9|224
1714125900000|2024-04-26 10:05:00|72614.3|72604.3|72606.3|72596.3|72623.6|72613.6|72606.3|72590.1|257
1714126200000|2024-04-26 10:10:00|72606.4|72596.4|72613.9|72593.9|72618.8|72604.1|72606.4|72593.8|240
1714126500000|2024-04-26 10:15:00|72614|72594|72614.6|72594.6|72617.6|72601.3|72605.6|72590.7|272
1714126800000|2024-04-26 10:20:00|72614.5|72594.5|72616.1|72606.1|72617.5|72607.5|72608.9|72592.6|295
1714127100000|2024-04-26 10:25:00|72616.2|72606.2|72616.2|72606.2|72621|72611|72612.9|72602.9|238
1714127400000|2024-04-26 10:30:00|72616.3|72606.3|72599.9|72589.9|72618.7|72608.7|72599.9|72589.9|310
1714127700000|2024-04-26 10:35:00|72600|72590|72597.2|72587.2|72606.5|72596.5|72596|72586|365
1714128000000|2024-04-26 10:40:00|72597.1|72587.1|72604.6|72594.6|72606.9|72596.9|72597|72587|199
1714128300000|2024-04-26 10:45:00|72604.5|72594.5|72606.6|72596.6|72606.6|72596.6|72602.4|72592.4|189
1714128600000|2024-04-26 10:50:00|72606.7|72596.7|72600|72590|72608.3|72598.3|72600|72590|207
1714128900000|2024-04-26 10:55:00|72600.1|72590.1|72609|72599|72611.5|72601.5|72598.9|72588.9|271
1714129200000|2024-04-26 11:00:00|72609.3|72599.3|72615.5|72595.5|72616|72602.9|72607|72595.2|256
1714129500000|2024-04-26 11:05:00|72615.6|72595.6|72610.9|72600.9|72617.9|72603.4|72610.6|72595.3|229
1714129800000|2024-04-26 11:10:00|72611.1|72601.1|72613.7|72603.7|72614.5|72604.5|72610.6|72600.6|186
1714130100000|2024-04-26 11:15:00|72613.8|72603.8|72608.7|72598.7|72614|72604|72594.2|72584.2|381
1714130400000|2024-04-26 11:20:00|72608.6|72598.6|72603|72593|72608.9|72598.9|72599.5|72589.5|274
1714130700000|2024-04-26 11:25:00|72602.9|72592.9|72602.3|72592.3|72603.7|72593.7|72598.2|72588.2|268
1714131000000|2024-04-26 11:30:00|72602.2|72592.2|72603|72593|72604.2|72594.2|72600.1|72590.1|209
1714131300000|2024-04-26 11:35:00|72602.9|72592.9|72607.6|72597.6|72607.8|72597.8|72599.7|72589.7|252
1714131600000|2024-04-26 11:40:00|72608|72598|72618.8|72608.8|72619.7|72609.7|72608|72598|245
1714131900000|2024-04-26 11:45:00|72618.7|72608.7|72624.3|72614.3|72625.3|72615.3|72615.6|72605.6|238
1714132200000|2024-04-26 11:50:00|72624.2|72614.2|72634|72624|72634.3|72624.3|72624.1|72614.1|208
1714132500000|2024-04-26 11:55:00|72633.9|72623.9|72639.5|72629.5|72641.8|72630.4|72633.8|72621.4|194
1714132800000|2024-04-26 12:00:00|72639.6|72629.6|72635.2|72625.2|72640.7|72630.7|72630.8|72620.8|245
1714133100000|2024-04-26 12:05:00|72635.1|72625.1|72636.1|72626.1|72643.4|72633.4|72635|72625|248
1714133400000|2024-04-26 12:10:00|72636.2|72626.2|72644|72634|72648|72638|72636.2|72626.2|233
1714133700000|2024-04-26 12:15:00|72643.6|72633.6|72647.9|72637.9|72651.8|72641.8|72641.3|72631.3|243
1714134000000|2024-04-26 12:20:00|72648.1|72638.1|72654.4|72644.4|72662.1|72646.4|72647.2|72637.2|284
1714134300000|2024-04-26 12:25:00|72654|72644|72658.3|72638.3|72661.2|72645.1|72642.8|72631.2|484
1714134600000|2024-04-26 12:30:00|72658.1|72638.1|72661.4|72641.4|72664.7|72644.7|72615.1|72583.8|996
1714134900000|2024-04-26 12:35:00|72661.3|72641.3|72630.2|72610.2|72669.6|72649.6|72620.7|72605.9|848
1714135200000|2024-04-26 12:40:00|72630|72610|72638.8|72618.8|72646.2|72632.9|72629.6|72609.6|739
1714135500000|2024-04-26 12:45:00|72638.6|72618.6|72662.8|72652.8|72665.1|72655.1|72637.6|72617.6|642
1714135800000|2024-04-26 12:50:00|72662.7|72652.7|72658.3|72648.3|72663.2|72653.2|72653.2|72643.2|621
1714136100000|2024-04-26 12:55:00|72658.4|72648.4|72652|72642|72659.7|72649.7|72648.1|72638.1|574
1714136400000|2024-04-26 13:00:00|72651.9|72641.9|72641.7|72631.7|72651.9|72641.9|72634.7|72624.7|578
1714136700000|2024-04-26 13:05:00|72641.5|72631.5|72640.2|72630.2|72653.9|72640.9|72640.2|72630.2|550
1714137000000|2024-04-26 13:10:00|72640.3|72630.3|72642.4|72632.4|72647.7|72637.7|72636.4|72626.4|508
1714137300000|2024-04-26 13:15:00|72642.2|72632.2|72642.8|72632.8|72646.9|72636.9|72637.1|72627.1|525
1714137600000|2024-04-26 13:20:00|72643|72633|72645.3|72635.3|72650.7|72640.7|72638.7|72628.7|534
1714137900000|2024-04-26 13:25:00|72644.7|72634.7|72644.3|72624.3|72644.8|72634.7|72632.4|72622.4|462
1714138200000|2024-04-26 13:30:00|72644.2|72624.2|72630.2|72620.2|72645.3|72632|72626|72616|610
1714138500000|2024-04-26 13:35:00|72630.6|72620.6|72622.6|72612.6|72634.1|72624.1|72615.7|72605.7|595
1714138800000|2024-04-26 13:40:00|72622.7|72612.7|72630.3|72610.3|72639|72620|72621.8|72606.8|535
1714139100000|2024-04-26 13:45:00|72630.5|72610.5|72631.1|72611.1|72641.3|72626.1|72629.5|72610.2|449
1714139400000|2024-04-26 13:50:00|72631|72611|72640.3|72630.3|72642.4|72630.3|72620.8|72607.4|520
1714139700000|2024-04-26 13:55:00|72640.6|72630.6|72645.6|72625.6|72647.3|72632.2|72638.8|72622.5|388
1714140000000|2024-04-26 14:00:00|72642.6|72622.6|72638.8|72628.8|72649.6|72629.9|72632.2|72616.7|590
1714140300000|2024-04-26 14:05:00|72638.9|72628.9|72650.2|72630.2|72650.8|72635|72638.8|72621.3|493
1714140600000|2024-04-26 14:10:00|72650.5|72630.5|72658.7|72648.7|72658.8|72648.8|72647.5|72629.2|390
1714140900000|2024-04-26 14:15:00|72658.5|72648.5|72660.5|72650.5|72666.1|72656.1|72653.9|72643.9|443
1714141200000|2024-04-26 14:20:00|72660.3|72650.3|72653.6|72643.6|72661.6|72651.6|72645.9|72635.9|473
1714141500000|2024-04-26 14:25:00|72653.4|72643.4|72665.8|72655.8|72667|72657|72653.3|72643.3|380
1714141800000|2024-04-26 14:30:00|72665.9|72655.9|72667|72657|72672.5|72662.5|72664.6|72654.6|363
1714142100000|2024-04-26 14:35:00|72667.1|72657.1|72672.4|72662.4|72673.8|72663.8|72666.8|72656.8|350
1714142400000|2024-04-26 14:40:00|72672.3|72662.3|72670.7|72660.7|72672.3|72662.3|72667|72657|352
1714142700000|2024-04-26 14:45:00|72670.6|72660.6|72669.4|72659.4|72675.7|72663.8|72667.8|72654.5|381
1714143000000|2024-04-26 14:50:00|72669.3|72659.3|72668.2|72658.2|72672.6|72662.6|72664.3|72654.3|347
1714143300000|2024-04-26 14:55:00|72668.1|72658.1|72658.5|72648.5|72669.8|72659.8|72656.3|72646.3|526
1714143600000|2024-04-26 15:00:00|72657.4|72647.4|72669.6|72659.6|72671.7|72661.7|72654.2|72644.2|499
1714143900000|2024-04-26 15:05:00|72669.5|72659.5|72682|72672|72682.9|72672.9|72668.3|72658.3|384
1714144200000|2024-04-26 15:10:00|72682.1|72672.1|72674.8|72664.8|72684.2|72674.2|72674.6|72664.6|334
1714144500000|2024-04-26 15:15:00|72674.9|72664.9|72673.3|72663.3|72677.2|72667.2|72670.1|72660.1|384
1714144800000|2024-04-26 15:20:00|72673.1|72663.1|72680.8|72670.8|72681.3|72671.3|72672.8|72662.8|295
1714145100000|2024-04-26 15:25:00|72680.7|72670.7|72681.3|72671.3|72684.2|72673.8|72678.1|72664.1|239
1714145400000|2024-04-26 15:30:00|72681.6|72671.6|72682|72672|72682.2|72672.2|72674.4|72664.4|316
1714145700000|2024-04-26 15:35:00|72681.5|72671.5|72675.5|72665.5|72689.1|72673.7|72675|72661|318
1714146000000|2024-04-26 15:40:00|72675.6|72665.6|72671|72661|72675.9|72665.9|72670.9|72660.9|264
1714146300000|2024-04-26 15:45:00|72671.1|72661.1|72673|72663|72673.6|72663.6|72669.9|72659.9|268
1714146600000|2024-04-26 15:50:00|72673.1|72663.1|72672.1|72662.1|72678.8|72668.8|72672|72662|286
1714146900000|2024-04-26 15:55:00|72671.9|72661.9|72675.2|72665.2|72677.6|72667.6|72671.3|72661.3|252
1714147200000|2024-04-26 16:00:00|72675.1|72665.1|72673.6|72663.6|72680.1|72670.1|72673.2|72663.2|365
1714147500000|2024-04-26 16:05:00|72673.7|72663.7|72674.9|72664.9|72679.2|72669.2|72673.6|72663.6|254
1714147800000|2024-04-26 16:10:00|72675|72665|72672.4|72662.4|72676.4|72666.4|72671.8|72661.8|160
1714148100000|2024-04-26 16:15:00|72672.3|72662.3|72669.7|72659.7|72673.8|72663.8|72667.3|72657.3|158
1714148400000|2024-04-26 16:20:00|72669.8|72659.8|72673.3|72663.3|72673.6|72663.6|72669.8|72659.8|186
1714148700000|2024-04-26 16:25:00|72673.2|72663.2|72672.9|72662.9|72674.5|72664.5|72671.9|72661.9|189
1714149000000|2024-04-26 16:30:00|72673|72663|72673.2|72663.2|72673.8|72663.8|72672.2|72662.2|170
1714149300000|2024-04-26 16:35:00|72673.3|72663.3|72668|72658|72674.1|72664.1|72667.9|72657.9|129
1714149600000|2024-04-26 16:40:00|72668.1|72658.1|72670.4|72660.4|72672.4|72662.4|72667.2|72657.2|172
1714149900000|2024-04-26 16:45:00|72670.3|72660.3|72670.4|72660.4|72671.1|72661.1|72668.2|72658.2|152
1714150200000|2024-04-26 16:50:00|72670.3|72660.3|72668.8|72658.8|72671.4|72661.4|72668.8|72658.8|146
1714150500000|2024-04-26 16:55:00|72668.7|72658.7|72668.7|72658.7|72670.8|72660.8|72668.1|72658.1|181
1714150800000|2024-04-26 17:00:00|72668.8|72658.8|72688.2|72668.2|72688.4|72671.3|72667.9|72657.9|274
1714151100000|2024-04-26 17:05:00|72688.1|72668.1|72683.5|72673.5|72689.1|72674.3|72683.2|72667.8|128
1714151400000|2024-04-26 17:10:00|72683.7|72673.7|72683|72673|72687.6|72673.8|72681.6|72666.9|202
1714151700000|2024-04-26 17:15:00|72683.1|72673.1|72678.6|72668.6|72683.8|72673.8|72678.3|72668.3|169
1714152000000|2024-04-26 17:20:00|72678.7|72668.7|72683.8|72673.8|72684|72674|72678.6|72668.6|192
1714152300000|2024-04-26 17:25:00|72683.9|72673.9|72682.3|72672.3|72684.6|72674.6|72682.2|72672.2|158
1714152600000|2024-04-26 17:30:00|72682.4|72672.4|72680.1|72670.1|72682.5|72672.5|72680.1|72670.1|130
1714152900000|2024-04-26 17:35:00|72680.3|72670.3|72685.2|72665.2|72685.8|72670.5|72680.3|72664.8|91
1714153200000|2024-04-26 17:40:00|72685.3|72665.3|72683.2|72663.2|72686|72670.8|72678.8|72663|94
1714153500000|2024-04-26 17:45:00|72683.3|72663.3|72688.6|72668.6|72689.5|72670.1|72678.2|72663.3|150
1714153800000|2024-04-26 17:50:00|72688.5|72668.5|72681.4|72671.4|72688.7|72678|72680.7|72668.5|215
1714154100000|2024-04-26 17:55:00|72681.5|72671.5|72683.2|72673.2|72685.6|72675.6|72680.4|72670.4|188
1714154400000|2024-04-26 18:00:00|72683|72673|72683.7|72673.7|72684.3|72674.3|72682.4|72672.4|183
1714154700000|2024-04-26 18:05:00|72683.6|72673.6|72687.2|72667.2|72689.3|72673.9|72683.4|72666.8|129
1714155000000|2024-04-26 18:10:00|72687.3|72667.3|72689.3|72669.3|72690.2|72670.2|72687.3|72667.3|171
1714155300000|2024-04-26 18:15:00|72689.2|72669.2|72693.7|72673.7|72694.7|72674.7|72689.2|72669.2|151
1714155600000|2024-04-26 18:20:00|72693.8|72673.8|72687.7|72677.7|72693.8|72679.3|72684.4|72673.8|129
1714155900000|2024-04-26 18:25:00|72687.6|72677.6|72694.5|72674.5|72694.9|72678|72687.2|72673.6|90
1714156200000|2024-04-26 18:30:00|72694.6|72674.6|72693.6|72673.6|72694.6|72674.6|72691.1|72671.1|120
1714156500000|2024-04-26 18:35:00|72693.7|72673.7|72679.5|72669.5|72694.3|72674.3|72679.5|72665.2|191
1714156800000|2024-04-26 18:40:00|72679.6|72669.6|72677.4|72667.4|72684.4|72669.8|72676.6|72662|111
1714157100000|2024-04-26 18:45:00|72677.6|72667.6|72674.9|72664.9|72680.2|72667.6|72673.1|72659.6|123
1714157400000|2024-04-26 18:50:00|72674.8|72664.8|72672.2|72662.2|72678.9|72665.1|72671.6|72658.3|160
1714157700000|2024-04-26 18:55:00|72672.3|72662.3|72673.8|72663.8|72674.9|72664.9|72671|72661|208
1714158000000|2024-04-26 19:00:00|72673.6|72663.6|72674.5|72654.5|72679.5|72664.2|72672.2|72652.2|276
1714158300000|2024-04-26 19:05:00|72674.1|72654.1|72675.6|72655.6|72677.5|72657.5|72672.1|72652.1|254
1714158600000|2024-04-26 19:10:00|72675.7|72655.7|72679.8|72659.8|72679.9|72659.9|72675.4|72655.4|182
1714158900000|2024-04-26 19:15:00|72679.9|72659.9|72690.5|72670.5|72690.8|72670.8|72679.7|72659.7|300
1714159200000|2024-04-26 19:20:00|72690.6|72670.6|72693.1|72673.1|72694.2|72679.3|72686.2|72670.5|205
1714159500000|2024-04-26 19:25:00|72693.2|72673.2|72688.8|72678.8|72695.6|72680.6|72688.8|72672.4|177
1714159800000|2024-04-26 19:30:00|72693.8|72673.8|72694.3|72674.3|72694.6|72679.4|72688.9|72673.7|154
1714160100000|2024-04-26 19:35:00|72694.4|72674.4|72692|72672|72694.4|72677.7|72686|72671.1|160
1714160400000|2024-04-26 19:40:00|72691.9|72671.9|72698.9|72678.9|72699.1|72679.1|72691.3|72671.3|197
1714160700000|2024-04-26 19:45:00|72699|72679|72696.5|72676.5|72699.2|72682.6|72690.5|72675.5|125
1714161000000|2024-04-26 19:50:00|72696.6|72676.6|72691.5|72681.5|72697.5|72681.7|72691.4|72676.3|84
1714161300000|2024-04-26 19:55:00|72691.6|72681.6|72696.6|72676.6|72697.1|72682|72690.9|72675.7|112
1714161600000|2024-04-26 20:00:00|72696.7|72676.7|72696.2|72676.2|72696.8|72676.8|72695.7|72675.7|171
1714161900000|2024-04-26 20:05:00|72696.3|72676.3|72698|72678|72698.4|72683.5|72693|72676.3|83
1714162200000|2024-04-26 20:10:00|72697.9|72677.9|72697.7|72677.7|72698.1|72678.1|72697.1|72677.1|79
1714162500000|2024-04-26 20:15:00|72697.6|72677.6|72697.7|72677.7|72699.7|72679.7|72697.5|72677.5|201
1714162800000|2024-04-26 20:20:00|72697.6|72677.6|72701.7|72681.7|72702.5|72682.5|72697.4|72677.4|198
1714163100000|2024-04-26 20:25:00|72701.8|72681.8|72705.1|72685.1|72706.2|72686.2|72699.9|72679.9|166
1714163400000|2024-04-26 20:30:00|72705.3|72685.3|72704.2|72684.2|72709.5|72689.5|72702.1|72682.1|322
1714163700000|2024-04-26 20:35:00|72704.1|72684.1|72703.6|72683.6|72704.2|72684.2|72702.3|72682.3|146
1714164000000|2024-04-26 20:40:00|72703.5|72683.5|72698.5|72678.5|72708.6|72688.6|72695.3|72675.3|538
1714164300000|2024-04-26 20:45:00|72698.8|72678.8|72706.6|72686.6|72707.2|72687.2|72696.1|72676.1|737
1714164600000|2024-04-26 20:50:00|72706.5|72686.5|72708.7|72688.7|72710.6|72690.6|72704.3|72684.3|480
1714164900000|2024-04-26 20:55:00|72708.4|72688.4|72694.1|72674.1|72709|72689|72691.3|72671.3|606
1714334400000|2024-04-28 20:00:00|72678|72656|72678|72656|72712.5|72656|72678|72618.1|4
1714334700000|2024-04-28 20:05:00|72727|72601|72712.5|72618.1|72727|72656|72678|72601|3
1714335000000|2024-04-28 20:10:00|72710.9|72619.6|72710.9|72624|72710.9|72656|72678|72619.6|3
1714335300000|2024-04-28 20:15:00|72678|72656|72678|72656|72678|72656|72678|72656|1
1714335900000|2024-04-28 20:25:00|72704.3|72682.3|72688.2|72666.2|72742|72682.3|72684.8|72593.1|15
1714336200000|2024-04-28 20:30:00|72688.1|72666.1|72686.6|72664.6|72703.8|72681.8|72684.8|72662.8|22
1714336500000|2024-04-28 20:35:00|72686.5|72664.5|72724.5|72631.4|72724.5|72672.5|72685.1|72588.2|12
1714336800000|2024-04-28 20:40:00|72694.5|72672.5|72694.5|72672.5|72724.5|72672.5|72694.5|72631.4|3
1714337100000|2024-04-28 20:45:00|72739|72613|72694.5|72672.5|72739|72672.5|72694.5|72613|2
1714337700000|2024-04-28 20:55:00|72693.5|72673.5|72705.9|72668.1|72706.3|72673.5|72693.5|72656.7|9
1714338000000|2024-04-28 21:00:00|72705.8|72668.7|72702.8|72669.5|72705.8|72672.1|72692|72657.7|31
1714338300000|2024-04-28 21:05:00|72702.7|72668.4|72710.7|72652.3|72722.8|72669.6|72701.7|72645.9|29
1714338600000|2024-04-28 21:10:00|72715.5|72647.7|72709.7|72654.5|72715.6|72662|72709.7|72647.3|34
1714338900000|2024-04-28 21:15:00|72709.6|72654.2|72715.6|72647.3|72715.6|72661.1|72709.6|72647.3|22
1714339200000|2024-04-28 21:20:00|72709.8|72653.9|72709.5|72654.5|72717.3|72655|72708.9|72645.9|19
1714339500000|2024-04-28 21:25:00|72717.2|72654.4|72717.3|72644.5|72717.3|72654.4|72709.5|72644.5|19
1714339800000|2024-04-28 21:30:00|72715.4|72646.5|72712.9|72648.1|72715.8|72656.1|72706.4|72646.1|196
1714340100000|2024-04-28 21:35:00|72712.8|72648.2|72705|72660.5|72714.4|72660.7|72705|72647.6|46
1714340400000|2024-04-28 21:40:00|72707.3|72660.6|72712.1|72665.2|72716.4|72681|72693.3|72649.9|126
1714340700000|2024-04-28 21:45:00|72712.4|72665.4|72710.9|72674.6|72714.1|72683|72700.6|72654.4|80
1714341000000|2024-04-28 21:50:00|72703|72683|72704.5|72662.3|72707.3|72683|72700.9|72659.4|96
1714341300000|2024-04-28 21:55:00|72704.4|72662.4|72699.4|72655.4|72707.8|72665.4|72696.5|72654.3|187
1714341600000|2024-04-28 22:00:00|72699.2|72655.3|72699.2|72659|72702.3|72659|72697.6|72654.3|68
1714341900000|2024-04-28 22:05:00|72700|72657.1|72701.8|72656.1|72701.8|72659.2|72699.4|72655|18
1714342200000|2024-04-28 22:10:00|72691.2|72671.2|72700.2|72657.5|72701.9|72671.2|72691.2|72655.3|21
1714342500000|2024-04-28 22:15:00|72694.9|72660.1|72691.6|72659.6|72695.4|72667.1|72686.7|72659.4|66
1714342800000|2024-04-28 22:20:00|72694.8|72659.9|72695.1|72659.5|72698.9|72666.3|72686.3|72658.6|68
1714343100000|2024-04-28 22:25:00|72695.2|72659.7|72692.2|72659.6|72696.9|72666.8|72686.8|72658.2|54
1714343400000|2024-04-28 22:30:00|72692.4|72659.9|72691.8|72671.8|72697.4|72671.9|72675.9|72653.4|186
1714343700000|2024-04-28 22:35:00|72689.7|72669.7|72691.4|72671.4|72696.3|72673.1|72688.4|72666.3|90
1714344000000|2024-04-28 22:40:00|72691.5|72671.5|72690|72670|72692.5|72672.5|72689|72669|77
1714344300000|2024-04-28 22:45:00|72690.1|72670.1|72690.6|72670.6|72695.6|72671.5|72688.2|72664.6|138
1714344600000|2024-04-28 22:50:00|72690.5|72670.5|72689.7|72669.7|72691.2|72671.2|72689|72669|91
1714344900000|2024-04-28 22:55:00|72689.4|72669.4|72693.5|72658.8|72693.5|72671|72689|72658.8|93
1714345200000|2024-04-28 23:00:00|72694.3|72658|72687.1|72667.1|72694.3|72667.6|72684.9|72657.4|157
1714345500000|2024-04-28 23:05:00|72687|72667|72686.8|72666.8|72687.6|72667.6|72686.1|72666.1|137
1714345800000|2024-04-28 23:10:00|72686.7|72666.7|72686.4|72666.4|72687.7|72667.7|72686.2|72666.2|164
1714346100000|2024-04-28 23:15:00|72686.5|72666.5|72685.8|72665.8|72687.1|72667.1|72685.4|72665.4|89
1714346400000|2024-04-28 23:20:00|72685.6|72665.6|72692.9|72672.9|72693.4|72673.4|72685.4|72665.4|125
1714346700000|2024-04-28 23:25:00|72692.8|72672.8|72692.4|72672.4|72693.1|72673.1|72691.7|72671.7|115
1714347000000|2024-04-28 23:30:00|72691.8|72671.8|72678.3|72658.3|72692.7|72672.7|72675.8|72655.8|231
1714347300000|2024-04-28 23:35:00|72678.9|72658.9|72678.2|72658.2|72679.3|72659.3|72673.9|72653.9|250
1714347600000|2024-04-28 23:40:00|72678.3|72658.3|72666.1|72646.1|72679.4|72659.4|72657.1|72637.1|749
1714347900000|2024-04-28 23:45:00|72665.9|72645.9|72669.8|72649.8|72676.4|72656.4|72665.1|72645.1|906
1714348200000|2024-04-28 23:50:00|72669.9|72649.9|72668.8|72648.8|72673.1|72653.1|72664.6|72644.6|601
1714348500000|2024-04-28 23:55:00|72668.9|72648.9|72662.7|72642.7|72670.5|72650.5|72657.5|72637.5|510
1714348800000|2024-04-29 00:00:00|72662.1|72642.1|72654.4|72634.4|72665.5|72648|72653.5|72634.4|261
1714349100000|2024-04-29 00:05:00|72654.5|72634.5|72651.4|72631.4|72658|72638|72649.4|72629.4|346
1714349400000|2024-04-29 00:10:00|72651.5|72631.5|72646|72626|72652.7|72632.7|72642.1|72622.1|311
1714349700000|2024-04-29 00:15:00|72645.9|72625.9|72656.1|72636.1|72656.8|72636.8|72645.9|72625.9|335
1714350000000|2024-04-29 00:20:00|72656.2|72636.2|72663.3|72643.3|72665.2|72648.5|72656.1|72636.1|213
1714350300000|2024-04-29 00:25:00|72663.5|72643.5|72672.4|72652.4|72674.6|72654.6|72660.6|72643.5|349
1714350600000|2024-04-29 00:30:00|72672.3|72652.3|72662.4|72642.4|72672.3|72652.3|72662.3|72642.3|233
1714350900000|2024-04-29 00:35:00|72662.6|72642.6|72663.7|72653.7|72670|72653.8|72657.1|72641.9|192
1714351200000|2024-04-29 00:40:00|72663.6|72653.6|72662.6|72652.6|72669|72658.4|72662.5|72648.7|176
1714351500000|2024-04-29 00:45:00|72661.5|72651.5|72660.4|72640.4|72662.4|72652.4|72652.8|72640.2|198
1714351800000|2024-04-29 00:50:00|72660.5|72640.5|72643|72633|72661.6|72646.4|72642|72632|236
1714352100000|2024-04-29 00:55:00|72642.9|72632.9|72647.4|72637.4|72653.9|72640.4|72632.6|72617.5|376
1714352400000|2024-04-29 01:00:00|72647.5|72637.5|72663.6|72643.6|72665.7|72651.1|72647.3|72634.4|349
1714352700000|2024-04-29 01:05:00|72663.7|72643.7|72667.7|72647.7|72668.8|72650.9|72654.5|72636.4|278
1714353000000|2024-04-29 01:10:00|72667.6|72647.6|72676.5|72656.5|72682|72662|72660.8|72642.2|410
1714353300000|2024-04-29 01:15:00|72676.4|72656.4|72651.1|72631.1|72683.7|72663.7|72650.9|72630.9|413
1714353600000|2024-04-29 01:20:00|72651|72631|72653|72643|72656.8|72643.4|72648.2|72630.2|263
1714353900000|2024-04-29 01:25:00|72653.1|72643.1|72671.6|72651.6|72672.5|72652.5|72652.5|72635.2|312
1714354200000|2024-04-29 01:30:00|72672.3|72652.3|72665.8|72655.8|72683.7|72668.7|72665|72650|517
1714354500000|2024-04-29 01:35:00|72665.6|72655.6|72668.8|72648.8|72695.5|72677.7|72664.3|72648.1|752
1714354800000|2024-04-29 01:40:00|72668.9|72648.9|72643.1|72633.1|72674.4|72658|72643.1|72633.1|560
1714355100000|2024-04-29 01:45:00|72643.3|72633.3|72645.1|72635.1|72650.5|72636.5|72630.5|72620.5|471
1714355400000|2024-04-29 01:50:00|72645.2|72635.2|72646.8|72636.8|72651.2|72637.8|72641.2|72626.4|359
1714355700000|2024-04-29 01:55:00|72646.9|72636.9|72634.4|72624.4|72646.9|72636.9|72626.4|72616.4|388
1714356000000|2024-04-29 02:00:00|72634.1|72624.1|72643.5|72633.5|72645.7|72633.6|72633.4|72620.1|410
1714356300000|2024-04-29 02:05:00|72643.6|72633.6|72632.9|72622.9|72647.3|72637.3|72630.8|72620.8|334
1714356600000|2024-04-29 02:10:00|72633|72623|72629.9|72619.9|72633|72623|72621.2|72611.2|344
1714356900000|2024-04-29 02:15:00|72630|72620|72625|72615|72638.5|72628.5|72624.6|72614.6|384
1714357200000|2024-04-29 02:20:00|72624.9|72614.9|72624.5|72614.5|72627.4|72617.4|72621.5|72611.5|288
1714357500000|2024-04-29 02:25:00|72624.4|72614.4|72631.2|72621.2|72634.1|72624.1|72624|72614|249
1714357800000|2024-04-29 02:30:00|72631.6|72621.6|72629.7|72619.7|72638.4|72623.6|72628.2|72615.1|323
1714358100000|2024-04-29 02:35:00|72629.8|72619.8|72621.1|72611.1|72630|72620|72618.2|72608.2|438
1714358400000|2024-04-29 02:40:00|72621|72611|72595.3|72585.3|72622.6|72612.6|72595.2|72582.4|476
1714358700000|2024-04-29 02:45:00|72595.4|72585.4|72607.1|72597.1|72608.4|72598.4|72590.3|72579.6|456
1714359000000|2024-04-29 02:50:00|72607|72597|72598|72588|72607.1|72597.1|72592.6|72582.6|445
1714359300000|2024-04-29 02:55:00|72597.9|72587.9|72602.6|72592.6|72607.2|72597.2|72595.9|72585.9|329
1714359600000|2024-04-29 03:00:00|72602.5|72592.5|72607.2|72597.2|72612.3|72602.3|72602.3|72592.3|345
1714359900000|2024-04-29 03:05:00|72607.3|72597.3|72607.6|72597.6|72608.6|72598.6|72600.9|72590.9|260
1714360200000|2024-04-29 03:10:00|72607.5|72597.5|72590.1|72580.1|72607.7|72597.7|72583.3|72568.3|442
1714360500000|2024-04-29 03:15:00|72590|72580|72597.8|72587.8|72598.3|72588.3|72590|72580|212
1714360800000|2024-04-29 03:20:00|72597.9|72587.9|72597.8|72587.8|72598.5|72588.5|72590.9|72576.9|257
1714361100000|2024-04-29 03:25:00|72598|72588|72603.8|72593.8|72607.2|72597.2|72598|72588|375
1714361400000|2024-04-29 03:30:00|72603.9|72593.9|72596.7|72586.7|72604.3|72594.3|72595.9|72585.9|232
1714361700000|2024-04-29 03:35:00|72596.6|72586.6|72584.6|72574.6|72596.7|72586.7|72576.5|72566.5|319
1714362000000|2024-04-29 03:40:00|72584.7|72574.7|72589|72579|72591.6|72581.6|72583.2|72568.2|212
1714362300000|2024-04-29 03:45:00|72589.1|72579.1|72589.4|72579.4|72591.1|72581.1|72587.3|72577.3|169
1714362600000|2024-04-29 03:50:00|72589.3|72579.3|72592.6|72582.6|72592.6|72582.6|72586.1|72576.1|176
1714362900000|2024-04-29 03:55:00|72592.5|72582.5|72594.2|72584.2|72595.6|72585.6|72592.5|72582.5|139
1714363200000|2024-04-29 04:00:00|72594.3|72584.3|72593.7|72573.7|72595.6|72584.8|72585.1|72568.9|251
1714363500000|2024-04-29 04:05:00|72593.6|72573.6|72568.3|72548.3|72597|72583.4|72563.8|72543.8|756
1714363800000|2024-04-29 04:10:00|72568.2|72548.2|72572.1|72552.1|72578.8|72558.8|72548.7|72528.7|607
1714364100000|2024-04-29 04:15:00|72571.8|72551.8|72546.1|72526.1|72573.4|72553.4|72544.5|72524.5|654
1714364400000|2024-04-29 04:20:00|72546.2|72526.2|72559.7|72539.7|72560.4|72540.4|72537.8|72517.8|615
1714364700000|2024-04-29 04:25:00|72559.6|72539.6|72564.8|72544.8|72575.4|72555.4|72555.4|72535.4|486
1714365000000|2024-04-29 04:30:00|72564.7|72544.7|72546.8|72526.8|72567.2|72547.2|72546.1|72526.1|579
1714365300000|2024-04-29 04:35:00|72546.7|72526.7|72551.7|72531.7|72564.8|72544.8|72543.5|72523.5|524
1714365600000|2024-04-29 04:40:00|72551.8|72531.8|72546.5|72526.5|72556|72536|72545.2|72525.2|551
1714365900000|2024-04-29 04:45:00|72546.4|72526.4|72555.3|72535.3|72555.3|72535.3|72540.7|72520.7|528
1714366200000|2024-04-29 04:50:00|72555.2|72535.2|72556.2|72536.2|72569.3|72549.3|72550.7|72530.7|672
1714366500000|2024-04-29 04:55:00|72556.1|72536.1|72564|72544|72564.7|72544.7|72550.5|72530.5|542
1714366800000|2024-04-29 05:00:00|72564.2|72544.2|72549.2|72529.2|72567.2|72547.2|72547.1|72527.1|638
1714367100000|2024-04-29 05:05:00|72549|72529|72554.7|72534.7|72558.3|72538.3|72538.5|72518.5|579
1714367400000|2024-04-29 05:10:00|72555.4|72535.4|72567|72547|72569.6|72549.6|72548.6|72528.6|548
1714367700000|2024-04-29 05:15:00|72567.1|72547.1|72574.7|72554.7|72578.4|72558.4|72565.2|72545.2|433
1714368000000|2024-04-29 05:20:00|72574.6|72554.6|72576.8|72556.8|72578.1|72558.1|72570.1|72550.1|397
1714368300000|2024-04-29 05:25:00|72577.1|72557.1|72582.4|72562.4|72585|72565|72574.4|72554.4|432
1714368600000|2024-04-29 05:30:00|72582.6|72562.6|72577.5|72557.5|72582.7|72562.7|72565.5|72545.5|501
1714368900000|2024-04-29 05:35:00|72577.4|72557.4|72568.4|72548.4|72580|72560|72568.4|72548.4|407
1714369200000|2024-04-29 05:40:00|72568.1|72548.1|72571.3|72551.3|72576.6|72556.6|72566.6|72546.6|365
1714369500000|2024-04-29 05:45:00|72571.5|72551.5|72576.8|72556.8|72578.2|72558.2|72570.4|72550.4|352
1714369800000|2024-04-29 05:50:00|72576.9|72556.9|72575.8|72555.8|72588.7|72568.7|72575.8|72555.8|358
1714370100000|2024-04-29 05:55:00|72574|72554|72567|72547|72577.7|72557.7|72553.2|72533.2|486
1714370400000|2024-04-29 06:00:00|72566.7|72546.7|72568.8|72548.8|72569.3|72549.3|72559|72539|368
1714370700000|2024-04-29 06:05:00|72568.9|72548.9|72569|72549|72578.1|72558.1|72565.5|72545.5|361
1714371000000|2024-04-29 06:10:00|72568.9|72548.9|72562|72542|72571.9|72551.9|72562|72542|355
1714371300000|2024-04-29 06:15:00|72562.1|72542.1|72567.7|72547.7|72568.9|72548.9|72561.6|72541.6|317
1714371600000|2024-04-29 06:20:00|72568.1|72548.1|72571.3|72551.3|72575.8|72555.8|72568|72548|307
1714371900000|2024-04-29 06:25:00|72571.2|72551.2|72586.1|72566.1|72586.2|72566.2|72569.4|72549.4|411
1714372200000|2024-04-29 06:30:00|72586|72566|72572|72552|72589.9|72569.9|72571.1|72551.1|400
1714372500000|2024-04-29 06:35:00|72572.1|72552.1|72573.7|72553.7|72581.4|72561.4|72570.3|72550.3|387
1714372800000|2024-04-29 06:40:00|72574.1|72554.1|72598.7|72578.7|72600.7|72580.7|72573.7|72553.7|402
1714373100000|2024-04-29 06:45:00|72598.4|72578.4|72598.4|72578.4|72601.4|72581.4|72595.8|72575.8|294
1714373400000|2024-04-29 06:50:00|72598.5|72578.5|72608.6|72588.6|72613.1|72593.1|72598.5|72578.5|355
1714373700000|2024-04-29 06:55:00|72608.5|72588.5|72596.6|72576.6|72608.6|72588.6|72595.9|72575.9|434
1714374000000|2024-04-29 07:00:00|72596.8|72576.8|72600.9|72580.9|72602.8|72582.8|72594.6|72574.6|393
1714374300000|2024-04-29 07:05:00|72600.7|72580.7|72576.6|72556.6|72600.7|72580.7|72573.4|72553.4|538
1714374600000|2024-04-29 07:10:00|72576.4|72556.4|72570.7|72550.7|72577.2|72557.2|72560.2|72540.2|780
1714374900000|2024-04-29 07:15:00|72570.4|72550.4|72581.4|72561.4|72586.4|72566.4|72567.6|72547.6|585
1714375200000|2024-04-29 07:20:00|72581|72561|72575.1|72555.1|72581|72561|72565.8|72545.8|599
1714375500000|2024-04-29 07:25:00|72574.6|72554.6|72576.6|72556.6|72579.2|72559.2|72572.9|72552.9|479
1714375800000|2024-04-29 07:30:00|72576.3|72556.3|72568.2|72548.2|72579.6|72559.6|72564.3|72544.3|541
1714376100000|2024-04-29 07:35:00|72567.9|72547.9|72566.9|72546.9|72575.1|72555.1|72564.5|72544.5|525
1714376400000|2024-04-29 07:40:00|72567|72547|72586.7|72566.7|72587.7|72567.7|72566.6|72546.6|479
1714376700000|2024-04-29 07:45:00|72586.5|72566.5|72583.8|72563.8|72594.4|72574.4|72579.4|72559.4|484
1714377000000|2024-04-29 07:50:00|72583.9|72563.9|72589.9|72569.9|72592.9|72572.9|72583.6|72563.6|397
1714377300000|2024-04-29 07:55:00|72590|72570|72577.6|72557.6|72590.5|72570.5|72577|72557|468
1714377600000|2024-04-29 08:00:00|72577.7|72557.7|72578.1|72558.1|72580.9|72560.9|72569|72549|488
1714377900000|2024-04-29 08:05:00|72578.2|72558.2|72571.7|72551.7|72579|72559|72570.3|72550.3|299
1714378200000|2024-04-29 08:10:00|72571.6|72551.6|72582.4|72562.4|72583.8|72563.8|72568.9|72548.9|325
1714378500000|2024-04-29 08:15:00|72582.3|72562.3|72591.4|72571.4|72598.9|72578.9|72580.4|72560.4|340
1714378800000|2024-04-29 08:20:00|72591.3|72571.3|72585.6|72565.6|72591.6|72571.6|72584.1|72564.1|270
1714379100000|2024-04-29 08:25:00|72585.2|72565.2|72577.3|72557.3|72586.7|72566.7|72576|72556|361
1714379400000|2024-04-29 08:30:00|72577|72557|72572.5|72552.5|72577.3|72557.3|72562.3|72542.3|458
1714379700000|2024-04-29 08:35:00|72572.6|72552.6|72576.2|72556.2|72582.4|72562.4|72571.7|72551.7|372
1714380000000|2024-04-29 08:40:00|72576.3|72556.3|72578.3|72558.3|72585.5|72565.5|72572.6|72552.6|405
1714380300000|2024-04-29 08:45:00|72578.4|72558.4|72585.6|72565.6|72586.6|72566.6|72577|72557|316
1714380600000|2024-04-29 08:50:00|72585.7|72565.7|72568.9|72548.9|72585.9|72565.9|72567.8|72547.8|391
1714380900000|2024-04-29 08:55:00|72568.8|72548.8|72570.5|72550.5|72573.1|72553.1|72564.1|72544.1|328
1714381200000|2024-04-29 09:00:00|72570.4|72550.4|72566.8|72546.8|72572.1|72552.1|72565.8|72545.8|370
1714381500000|2024-04-29 09:05:00|72567.7|72547.7|72555.1|72535.1|72568.6|72548.6|72553.1|72533.1|356
1714381800000|2024-04-29 09:10:00|72555.2|72535.2|72564.2|72544.2|72564.5|72544.5|72555|72535|313
1714382100000|2024-04-29 09:15:00|72564.1|72544.1|72563.9|72543.9|72564.3|72544.3|72555.7|72535.7|340
1714382400000|2024-04-29 09:20:00|72563.3|72543.3|72564.3|72544.3|72564.6|72544.6|72561.6|72541.6|229
1714382700000|2024-04-29 09:25:00|72564.4|72544.4|72550.7|72530.7|72564.4|72544.4|72546.2|72526.2|304
1714383000000|2024-04-29 09:30:00|72550.8|72530.8|72542.7|72522.7|72551.2|72531.2|72537.5|72517.5|330
1714383300000|2024-04-29 09:35:00|72542.6|72522.6|72549.1|72529.1|72553.3|72533.3|72542.6|72522.6|356
1714383600000|2024-04-29 09:40:00|72549.3|72529.3|72551.2|72531.2|72551.8|72531.8|72545.7|72525.7|256
1714383900000|2024-04-29 09:45:00|72551.1|72531.1|72543.9|72523.9|72553.2|72533.2|72534.1|72514.1|319
1714384200000|2024-04-29 09:50:00|72543.8|72523.8|72527.6|72507.6|72547.7|72527.7|72523.4|72503.4|335
1714384500000|2024-04-29 09:55:00|72529.5|72509.5|72528.2|72508.2|72539.8|72519.8|72522.7|72502.7|347
1714384800000|2024-04-29 10:00:00|72528.3|72508.3|72527.1|72507.1|72530|72510|72520.8|72500.8|272
1714385100000|2024-04-29 10:05:00|72527.2|72507.2|72511.2|72491.2|72528.1|72508.1|72502.5|72482.5|361
1714385400000|2024-04-29 10:10:00|72510.6|72490.6|72515.7|72495.7|72516.7|72496.7|72507.7|72487.7|313
1714385700000|2024-04-29 10:15:00|72517.8|72497.8|72514.8|72494.8|72523.7|72503.7|72505.9|72485.9|369
1714386000000|2024-04-29 10:20:00|72514.9|72494.9|72516.3|72496.3|72523.5|72503.5|72513.9|72493.9|305
1714386300000|2024-04-29 10:25:00|72516.4|72496.4|72503.2|72483.2|72519.9|72499.9|72500.3|72480.3|318
1714386600000|2024-04-29 10:30:00|72502.5|72482.5|72521.8|72501.8|72522.3|72502.3|72498.5|72478.5|304
1714386900000|2024-04-29 10:35:00|72521.7|72501.7|72524|72504|72524.5|72504.5|72512.8|72492.8|315
1714387200000|2024-04-29 10:40:00|72523.8|72503.8|72519.6|72499.6|72523.8|72503.8|72517.4|72497.4|349
1714387500000|2024-04-29 10:45:00|72519.7|72499.7|72517|72497|72522.5|72502.5|72517|72497|301
1714387800000|2024-04-29 10:50:00|72517.1|72497.1|72518.9|72498.9|72520.7|72500.7|72517|72497|236
1714388100000|2024-04-29 10:55:00|72519|72499|72519.3|72499.3|72522.4|72502.4|72517.5|72497.5|271
1714388400000|2024-04-29 11:00:00|72519.4|72499.4|72508.2|72488.2|72522|72502|72508.2|72488.2|288
1714388700000|2024-04-29 11:05:00|72508.3|72488.3|72499.6|72479.6|72508.3|72488.3|72498.4|72478.4|228
1714389000000|2024-04-29 11:10:00|72499.7|72479.7|72484.2|72464.2|72499.7|72479.7|72484.1|72464.1|302
1714389300000|2024-04-29 11:15:00|72484.3|72464.3|72478|72458|72488.7|72468.7|72471.4|72451.4|275
1714389600000|2024-04-29 11:20:00|72478.2|72458.2|72481.6|72461.6|72482.2|72462.2|72473.8|72453.8|242
1714389900000|2024-04-29 11:25:00|72481.5|72461.5|72486.2|72466.2|72492.4|72472.4|72481.3|72461.3|266
1714390200000|2024-04-29 11:30:00|72485.5|72465.5|72496.4|72476.4|72502|72482|72482.5|72462.5|318
1714390500000|2024-04-29 11:35:00|72496.5|72476.5|72500.2|72480.2|72500.7|72480.7|72484|72464|391
1714390800000|2024-04-29 11:40:00|72500.1|72480.1|72507.7|72487.7|72507.8|72487.8|72497.2|72477.2|304
1714391100000|2024-04-29 11:45:00|72507.9|72487.9|72508|72488|72512.7|72492.7|72503.8|72483.8|341
1714391400000|2024-04-29 11:50:00|72508.1|72488.1|72499.2|72479.2|72508.4|72488.4|72498.8|72478.8|376
1714391700000|2024-04-29 11:55:00|72498.3|72478.3|72496.7|72476.7|72504.5|72484.5|72495.7|72475.7|258
1714392000000|2024-04-29 12:00:00|72496.6|72476.6|72488.2|72468.2|72505.6|72485.6|72484|72464|325
1714392300000|2024-04-29 12:05:00|72488.1|72468.1|72499.9|72479.9|72500.8|72480.8|72488.1|72468.1|330
1714392600000|2024-04-29 12:10:00|72499.8|72479.8|72508.5|72488.5|72515.9|72495.9|72497.8|72477.8|329
1714392900000|2024-04-29 12:15:00|72508.6|72488.6|72508|72488|72510.1|72490.1|72501|72481|357
1714393200000|2024-04-29 12:20:00|72507.7|72487.7|72501.2|72481.2|72508.2|72488.2|72500.7|72480.7|340
1714393500000|2024-04-29 12:25:00|72501.1|72481.1|72502.2|72482.2|72503.5|72483.5|72498.4|72478.4|262
1714393800000|2024-04-29 12:30:00|72502|72482|72511.4|72491.4|72512.6|72492.6|72501.4|72481.4|271
1714394100000|2024-04-29 12:35:00|72511.2|72491.2|72517.8|72497.8|72519.1|72499.1|72511.2|72491.2|314
1714394400000|2024-04-29 12:40:00|72517.9|72497.9|72513.2|72493.2|72518.1|72498.1|72509.9|72489.9|274
1714394700000|2024-04-29 12:45:00|72513.1|72493.1|72514.8|72494.8|72517|72497|72506.9|72486.9|315
1714395000000|2024-04-29 12:50:00|72514.9|72494.9|72516.4|72496.4|72520.3|72500.3|72514.1|72494.1|307
1714395300000|2024-04-29 12:55:00|72516.3|72496.3|72529.7|72509.7|72531.4|72511.4|72516.2|72496.2|381
1714395600000|2024-04-29 13:00:00|72529.5|72509.5|72525.5|72505.5|72530|72510|72522.9|72502.9|400
1714395900000|2024-04-29 13:05:00|72525.4|72505.4|72527.2|72507.2|72531.1|72511.1|72523|72503|357
1714396200000|2024-04-29 13:10:00|72527.3|72507.3|72530.9|72510.9|72531.5|72511.5|72526.9|72506.9|250
1714396500000|2024-04-29 13:15:00|72531|72511|72527.8|72507.8|72535.9|72515.9|72526.8|72506.8|289
1714396800000|2024-04-29 13:20:00|72527.5|72507.5|72517.7|72507.7|72527.6|72508.5|72514.7|72499.3|305
1714397100000|2024-04-29 13:25:00|72518.1|72508.1|72516.1|72506.1|72521.9|72511.9|72515.5|72505.5|321
1714397400000|2024-04-29 13:30:00|72516.2|72506.2|72522.9|72512.9|72525.7|72515.7|72514.5|72504.5|460
1714397700000|2024-04-29 13:35:00|72523|72513|72521.6|72511.6|72524.6|72514.6|72514.8|72504.8|442
1714398000000|2024-04-29 13:40:00|72521.4|72511.4|72522.7|72512.7|72536.6|72526.6|72521.4|72511.4|365
1714398300000|2024-04-29 13:45:00|72522.5|72512.5|72517.3|72507.3|72528|72518|72517.2|72507.2|365
1714398600000|2024-04-29 13:50:00|72517.8|72507.8|72509|72499|72518|72508|72505.9|72495.9|347
1714398900000|2024-04-29 13:55:00|72509.1|72499.1|72500.2|72490.2|72517.7|72507.7|72500.1|72490.1|362
1714399200000|2024-04-29 14:00:00|72500.3|72490.3|72503|72493|72506.2|72496.2|72498.2|72488.2|355
1714399500000|2024-04-29 14:05:00|72502.1|72492.1|72488.4|72478.4|72503.8|72493.8|72487.9|72477.9|332
1714399800000|2024-04-29 14:10:00|72488.3|72478.3|72484.2|72474.2|72491.9|72479.8|72478.8|72468.8|329
1714400100000|2024-04-29 14:15:00|72484.1|72474.1|72475.5|72465.5|72484.2|72474.2|72470|72455.8|402
1714400400000|2024-04-29 14:20:00|72475.1|72465.1|72475.9|72465.9|72477.4|72467.4|72472.5|72462.5|312
1714400700000|2024-04-29 14:25:00|72476.2|72466.2|72471.4|72461.4|72478.9|72468.9|72468.9|72458.9|299
1714401000000|2024-04-29 14:30:00|72471|72461|72474.4|72464.4|72482.6|72472.6|72467.8|72454.5|415
1714401300000|2024-04-29 14:35:00|72474.8|72464.8|72473.6|72463.6|72477.7|72467.7|72473.6|72463.6|362
1714401600000|2024-04-29 14:40:00|72473.7|72463.7|72466.2|72456.2|72473.7|72463.7|72465.8|72455.8|275
1714401900000|2024-04-29 14:45:00|72466.3|72456.3|72457.4|72447.4|72466.6|72456.6|72457.3|72443|259
1714402200000|2024-04-29 14:50:00|72457.5|72447.5|72461.6|72451.6|72462|72452|72457.3|72447.3|262
1714402500000|2024-04-29 14:55:00|72461.5|72451.5|72465.7|72455.7|72465.8|72455.8|72458.3|72448.3|307
1714402800000|2024-04-29 15:00:00|72465.8|72455.8|72458.9|72448.9|72471.8|72461.8|72458.9|72448.9|314
1714403100000|2024-04-29 15:05:00|72459|72449|72459.3|72449.3|72461.5|72451.5|72456.7|72446.7|312
1714403400000|2024-04-29 15:10:00|72459|72449|72457.5|72447.5|72459.1|72449.1|72457|72447|237
1714403700000|2024-04-29 15:15:00|72457.4|72447.4|72457.7|72447.7|72460.3|72450.3|72457.1|72447.1|288
1714404000000|2024-04-29 15:20:00|72457.5|72447.5|72457|72447|72458.9|72448.9|72454.8|72444.8|236
1714404300000|2024-04-29 15:25:00|72457.1|72447.1|72454.3|72444.3|72457.3|72447.3|72452.9|72442.9|224
1714404600000|2024-04-29 15:30:00|72454.2|72444.2|72456.7|72446.7|72457|72447|72451|72441|248
1714404900000|2024-04-29 15:35:00|72456.8|72446.8|72460.2|72450.2|72460.2|72450.2|72455.8|72445.8|217
1714405200000|2024-04-29 15:40:00|72460.3|72450.3|72450.4|72440.4|72460.3|72450.3|72450.3|72440.3|258
1714405500000|2024-04-29 15:45:00|72450.5|72440.5|72446.5|72436.5|72451.6|72441.6|72443.6|72433.6|267
1714405800000|2024-04-29 15:50:00|72446.6|72436.6|72443.9|72433.9|72447.1|72437.1|72442.3|72432.3|208
1714406100000|2024-04-29 15:55:00|72443.8|72433.8|72430.4|72420.4|72443.9|72433.9|72430.3|72415.1|271
1714406400000|2024-04-29 16:00:00|72430.7|72420.7|72417|72407|72431|72421|72415.8|72405.8|305
1714406700000|2024-04-29 16:05:00|72417.1|72407.1|72413.4|72393.4|72417.2|72407.2|72405.5|72389.4|276
1714407000000|2024-04-29 16:10:00|72413.5|72393.5|72415.7|72395.7|72416.1|72400.7|72408.2|72393.2|173
1714407300000|2024-04-29 16:15:00|72415.6|72395.6|72416.2|72396.2|72416.6|72401.7|72410.2|72395.4|139
1714407600000|2024-04-29 16:20:00|72416.3|72396.3|72381.1|72371.1|72416.5|72400.7|72379.7|72369.7|322
1714407900000|2024-04-29 16:25:00|72381.4|72371.4|72374.8|72364.8|72389.7|72378.4|72369.2|72359.2|317
1714408200000|2024-04-29 16:30:00|72374.9|72364.9|72385.8|72365.8|72385.9|72372.6|72374.9|72363.5|267
1714408500000|2024-04-29 16:35:00|72385.9|72365.9|72392.9|72372.9|72396.6|72376.6|72381.7|72364.5|262
1714408800000|2024-04-29 16:40:00|72393.1|72373.1|72364.6|72354.6|72394.5|72374.5|72359.2|72345.1|630
1714409100000|2024-04-29 16:45:00|72365|72355|72381.2|72371.2|72382.4|72372.4|72353|72339|711
1714409400000|2024-04-29 16:50:00|72381.3|72371.3|72374.2|72364.2|72381.4|72371.3|72370.8|72358.9|427
1714409700000|2024-04-29 16:55:00|72373.9|72363.9|72380|72370|72381.4|72371.3|72370.7|72360.7|407
1714410000000|2024-04-29 17:00:00|72379.5|72369.5|72390.4|72380.4|72395.1|72382.9|72378.7|72368.7|405
1714410300000|2024-04-29 17:05:00|72390|72380|72395.3|72375.3|72395.6|72381.9|72385.7|72375.2|281
1714410600000|2024-04-29 17:10:00|72395.2|72375.2|72389.2|72379.2|72395.3|72382.2|72384.4|72370.8|273
1714410900000|2024-04-29 17:15:00|72389.1|72379.1|72390.1|72380.1|72390.3|72380.3|72385.4|72375.4|267
1714411200000|2024-04-29 17:20:00|72390|72380|72399.2|72389.2|72399.2|72389.2|72386|72376|262
1714411500000|2024-04-29 17:25:00|72399.3|72389.3|72403.5|72383.5|72406.1|72396.1|72398.2|72383.4|309
1714411800000|2024-04-29 17:30:00|72403.4|72383.4|72404.6|72394.6|72405.1|72395.1|72397.5|72382.9|230
1714412100000|2024-04-29 17:35:00|72404.9|72394.9|72408.2|72398.2|72408.6|72398.6|72403.9|72393.9|217
1714412400000|2024-04-29 17:40:00|72408.1|72398.1|72410.4|72400.4|72414.1|72404.1|72408.1|72398.1|204
1714412700000|2024-04-29 17:45:00|72410.6|72400.6|72412.4|72402.4|72412.9|72402.9|72408|72398|255
1714413000000|2024-04-29 17:50:00|72412.5|72402.5|72411|72401|72412.5|72402.5|72408.3|72398.3|195
1714413300000|2024-04-29 17:55:00|72411.2|72401.2|72412.9|72402.9|72416.3|72404.5|72407.1|72392.6|203
1714413600000|2024-04-29 18:00:00|72413|72403|72396.5|72386.5|72419.3|72404.2|72396.2|72381.5|332
1714413900000|2024-04-29 18:05:00|72396.6|72386.6|72411.6|72401.6|72413.6|72403.6|72396.6|72385.8|383
1714414200000|2024-04-29 18:10:00|72411.7|72401.7|72411|72401|72413.3|72403.3|72410.6|72400.6|229
1714414500000|2024-04-29 18:15:00|72411.4|72401.4|72405.1|72395.1|72411.4|72401.4|72405|72395|235
1714414800000|2024-04-29 18:20:00|72405.2|72395.2|72408.8|72398.8|72411.2|72399.2|72402.2|72390.1|213
1714415100000|2024-04-29 18:25:00|72408.9|72398.9|72408|72388|72413.1|72400.2|72406.9|72387.8|281
1714415400000|2024-04-29 18:30:00|72408.2|72388.2|72408.9|72388.9|72411.4|72391.4|72401.9|72381.9|415
1714415700000|2024-04-29 18:35:00|72408.8|72388.8|72401.8|72391.8|72410|72394.8|72401.6|72386.6|297
1714416000000|2024-04-29 18:40:00|72401.7|72391.7|72400.4|72380.4|72406|72391.9|72394.3|72379.5|318
1714416300000|2024-04-29 18:45:00|72400.3|72380.3|72409.5|72389.5|72409.7|72394.1|72394.9|72380.3|289
1714416600000|2024-04-29 18:50:00|72409.6|72389.6|72405.4|72385.4|72409.6|72394.8|72403.2|72384.8|283
1714416900000|2024-04-29 18:55:00|72405.5|72385.5|72397.2|72377.2|72405.8|72390.2|72391.8|72377.1|401
1714417200000|2024-04-29 19:00:00|72397.3|72377.3|72400.7|72390.7|72407.9|72394.9|72392.2|72377.3|419
1714417500000|2024-04-29 19:05:00|72400.5|72390.5|72394.5|72384.5|72402.1|72392.1|72394.2|72384.2|294
1714417800000|2024-04-29 19:10:00|72394.3|72384.3|72389.6|72379.6|72394.5|72384.5|72388.8|72378.8|145
1714418100000|2024-04-29 19:15:00|72389.7|72379.7|72392.5|72382.5|72394.4|72384.4|72389.7|72379.7|162
1714418400000|2024-04-29 19:20:00|72392.6|72382.6|72387.9|72377.9|72393.1|72383.1|72387.8|72377.8|244
1714418700000|2024-04-29 19:25:00|72388|72378|72393.4|72373.4|72395|72380.3|72387.1|72373.1|192
1714419000000|2024-04-29 19:30:00|72393.5|72373.5|72398.4|72388.4|72400.8|72388.9|72393.5|72373.5|268
1714419300000|2024-04-29 19:35:00|72398.3|72388.3|72413.2|72393.2|72416|72396|72398.2|72385.5|269
1714419600000|2024-04-29 19:40:00|72413.1|72393.1|72407.2|72387.2|72413.2|72393.2|72406.4|72386.4|213
1714419900000|2024-04-29 19:45:00|72407.5|72387.5|72405|72385|72408.2|72391.7|72398.7|72383.3|247
1714420200000|2024-04-29 19:50:00|72404.9|72384.9|72405|72385|72406.5|72386.5|72403.8|72383.8|213
1714420500000|2024-04-29 19:55:00|72404.9|72384.9|72402.2|72382.2|72405.2|72385.2|72400.6|72380.6|296
1714420800000|2024-04-29 20:00:00|72402.7|72382.7|72401.5|72381.5|72403.1|72383.1|72398.8|72378.8|245
1714421100000|2024-04-29 20:05:00|72401.4|72381.4|72401.5|72381.5|72401.9|72381.9|72400.6|72380.6|114
1714421400000|2024-04-29 20:10:00|72401.6|72381.6|72402.3|72382.3|72402.6|72382.6|72400.5|72380.5|106
1714421700000|2024-04-29 20:15:00|72402.5|72382.5|72407|72387|72407.7|72387.7|72402.5|72382.5|289
1714422000000|2024-04-29 20:20:00|72407.1|72387.1|72417|72397|72417.2|72397.2|72406.5|72386.5|257
1714422300000|2024-04-29 20:25:00|72416.5|72396.5|72433.5|72413.5|72434.3|72414.3|72415.7|72395.7|628
1714422600000|2024-04-29 20:30:00|72433.3|72413.3|72447.7|72427.7|72448.4|72428.4|72432.9|72412.9|266
1714422900000|2024-04-29 20:35:00|72447.8|72427.8|72448|72428|72448.7|72428.7|72447.1|72427.1|272
1714423200000|2024-04-29 20:40:00|72448.2|72428.2|72449.1|72429.1|72449.5|72429.5|72447.9|72427.9|145
1714423500000|2024-04-29 20:45:00|72449.2|72429.2|72449.8|72429.8|72450.7|72430.7|72445.3|72425.3|141
1714423800000|2024-04-29 20:50:00|72449.9|72429.9|72450.9|72430.9|72451.6|72431.6|72448.3|72428.3|100
1714424100000|2024-04-29 20:55:00|72450.7|72430.7|72446.3|72426.3|72451.8|72431.8|72439.1|72411.5|243
1714424400000|2024-04-29 21:00:00|72446|72426|72454.4|72395.9|72456.8|72427.3|72445.9|72395.8|60
1714424700000|2024-04-29 21:05:00|72455.4|72398.9|72446.6|72402.6|72455.4|72402.6|72446.6|72395.5|41
1714425000000|2024-04-29 21:10:00|72449.4|72401.5|72453.1|72399.1|72454.3|72403.6|72448.9|72398.4|59
1714425300000|2024-04-29 21:15:00|72453.3|72399|72449|72402.4|72454.6|72402.7|72448.9|72393.8|36
1714425600000|2024-04-29 21:20:00|72449.3|72402.3|72449|72402.3|72450.4|72402.8|72447.7|72401|31
1714425900000|2024-04-29 21:25:00|72448.8|72401.8|72448.4|72402.9|72451.9|72402.9|72448.4|72395.5|38
1714426200000|2024-04-29 21:30:00|72448.6|72403.4|72447.2|72406.1|72452.7|72407|72445.7|72399.8|107
1714426500000|2024-04-29 21:35:00|72447.6|72406.5|72448.1|72406|72448.9|72407.2|72445.8|72402.7|77
1714426800000|2024-04-29 21:40:00|72448.3|72405.9|72446.3|72407.4|72449|72410.3|72445.4|72405.3|92
1714427100000|2024-04-29 21:45:00|72445.7|72408.4|72446.8|72404.2|72448.7|72412|72445.3|72403.4|98
1714427400000|2024-04-29 21:50:00|72446.9|72403.5|72448.2|72405.4|72448.9|72406.6|72446.8|72402.8|70
1714427700000|2024-04-29 21:55:00|72449|72404.6|72448.9|72408.5|72452.3|72408.5|72446.5|72400.2|96
1714428000000|2024-04-29 22:00:00|72447.9|72408.7|72446.3|72405.7|72451.8|72408.7|72442.9|72395.9|266
1714428300000|2024-04-29 22:05:00|72445.5|72404.4|72448.4|72413.5|72450|72424.1|72441.3|72402.6|159
1714428600000|2024-04-29 22:10:00|72448.6|72413.7|72448.7|72414.6|72448.9|72424.9|72442.6|72413.4|147
1714428900000|2024-04-29 22:15:00|72448.8|72414.5|72443.6|72423.6|72448.8|72425|72442.7|72414.2|155
1714429200000|2024-04-29 22:20:00|72443.5|72423.5|72441.5|72421.5|72447|72423.7|72440.8|72414.6|140
1714429500000|2024-04-29 22:25:00|72441.2|72421.2|72443.4|72423.4|72448.6|72423.7|72440.8|72416.2|197
1714429800000|2024-04-29 22:30:00|72442.7|72422.7|72441.9|72421.9|72443.1|72423.1|72441|72421|141
1714430100000|2024-04-29 22:35:00|72441.8|72421.8|72443.4|72423.4|72443.6|72423.6|72441.3|72421.3|248
1714430400000|2024-04-29 22:40:00|72443.5|72423.5|72442.4|72422.4|72443.7|72423.7|72441.7|72421.7|118
1714430700000|2024-04-29 22:45:00|72442.3|72422.3|72443.5|72423.5|72446.8|72423.7|72441.3|72416.2|63
1714431000000|2024-04-29 22:50:00|72443.2|72423.2|72442|72422|72446.7|72423.8|72441.2|72416.2|101
1714431300000|2024-04-29 22:55:00|72447.4|72417.4|72444.3|72424.3|72447.4|72425.9|72443.4|72417.4|138
1714431600000|2024-04-29 23:00:00|72445.8|72425.8|72443.6|72423.6|72445.8|72425.8|72443.1|72423.1|123
1714431900000|2024-04-29 23:05:00|72443.8|72423.8|72446.5|72426.5|72446.9|72426.9|72442.8|72422.8|117
1714432200000|2024-04-29 23:10:00|72446.6|72426.6|72445.6|72425.6|72447|72427|72444.6|72424.6|71
1714432500000|2024-04-29 23:15:00|72446.2|72426.2|72443.6|72423.6|72446.2|72426.2|72443.6|72423.6|80
1714432800000|2024-04-29 23:20:00|72443.7|72423.7|72444.1|72424.1|72444.4|72424.4|72442.2|72422.2|79
1714433100000|2024-04-29 23:25:00|72443.4|72423.4|72443.8|72423.8|72443.8|72423.8|72441.9|72421.9|95
1714433400000|2024-04-29 23:30:00|72443.5|72423.5|72441.3|72421.3|72443.5|72423.5|72441.3|72421.3|107
1714433700000|2024-04-29 23:35:00|72441.5|72421.5|72442.7|72422.7|72443.7|72423.7|72441.4|72421.4|54
1714434000000|2024-04-29 23:40:00|72442.9|72422.9|72449.5|72429.5|72449.8|72429.8|72441.5|72421.5|189
1714434300000|2024-04-29 23:45:00|72449.3|72429.3|72445.2|72425.2|72449.3|72429.3|72440|72420|252
1714434600000|2024-04-29 23:50:00|72445.1|72425.1|72440.1|72420.1|72445.2|72425.2|72439.6|72419.6|298
1714434900000|2024-04-29 23:55:00|72440.3|72420.3|72445.5|72425.5|72447.5|72427.5|72439.5|72419.5|283
1714435200000|2024-04-30 00:00:00|72445.6|72425.6|72456.1|72436.1|72456.6|72436.6|72445.6|72425.6|356
1714435500000|2024-04-30 00:05:00|72456|72436|72452.8|72432.8|72456.7|72436.7|72448.4|72428.4|272
1714435800000|2024-04-30 00:10:00|72453|72433|72454.6|72434.6|72457.5|72437.5|72451.7|72431.7|339
1714436100000|2024-04-30 00:15:00|72454.2|72434.2|72454.8|72434.8|72455.6|72435.6|72449.3|72429.3|245
1714436400000|2024-04-30 00:20:00|72454.9|72434.9|72454|72434|72455|72435|72449.7|72429.7|185
1714436700000|2024-04-30 00:25:00|72454.1|72434.1|72442.6|72422.6|72454.1|72434.1|72439.6|72419.6|259
1714437000000|2024-04-30 00:30:00|72442.4|72422.4|72449.2|72429.2|72449.2|72429.2|72441.2|72421.2|226
1714437300000|2024-04-30 00:35:00|72449.1|72429.1|72450.9|72430.9|72452.7|72432.7|72444.4|72424.4|299
1714437600000|2024-04-30 00:40:00|72450.8|72430.8|72445.9|72425.9|72457.2|72437.2|72440|72425|296
1714437900000|2024-04-30 00:45:00|72446|72426|72460.9|72440.9|72463.9|72443.9|72445.9|72425.9|263
1714438200000|2024-04-30 00:50:00|72460.7|72440.7|72458.7|72438.7|72465.2|72445.2|72447.1|72427.1|332
1714438500000|2024-04-30 00:55:00|72457.4|72437.4|72455.7|72435.7|72457.4|72442.9|72451.7|72431.7|242
1714438800000|2024-04-30 01:00:00|72455.4|72435.4|72459.4|72439.4|72460.4|72448.2|72448|72434.3|433
1714439100000|2024-04-30 01:05:00|72459.3|72439.3|72462|72452|72468.2|72453.8|72457.1|72437.1|234
1714439400000|2024-04-30 01:10:00|72462.1|72452.1|72467.1|72447.1|72472|72456|72459.8|72442.6|298
1714439700000|2024-04-30 01:15:00|72466.8|72446.8|72457.3|72437.3|72477.6|72457.6|72456.5|72436.5|387
1714440000000|2024-04-30 01:20:00|72457.2|72437.2|72450.5|72440.5|72457.3|72441.6|72446.5|72429.7|305
1714440300000|2024-04-30 01:25:00|72450.9|72440.9|72450.1|72430.1|72456.6|72442.5|72437.4|72419.9|395
1714440600000|2024-04-30 01:30:00|72450|72430|72465.9|72455.9|72477.6|72457.8|72428.7|72408.7|804
1714440900000|2024-04-30 01:35:00|72466.3|72456.3|72477.1|72467.1|72482.2|72469.8|72459.3|72449.3|562
1714441200000|2024-04-30 01:40:00|72477.5|72467.5|72471.7|72451.7|72478.3|72467.5|72460.9|72446.2|378
1714441500000|2024-04-30 01:45:00|72471.5|72451.5|72470.4|72460.4|72483|72466.7|72456.5|72440|496
1714441800000|2024-04-30 01:50:00|72470.3|72460.3|72481.8|72471.8|72487.6|72477.6|72467.9|72457.9|382
1714442100000|2024-04-30 01:55:00|72481.7|72471.7|72481.5|72471.5|72481.9|72471.9|72472|72462|394
1714442400000|2024-04-30 02:00:00|72481.6|72471.6|72484.6|72474.6|72497|72485.3|72479.7|72469.7|487
1714442700000|2024-04-30 02:05:00|72484.5|72474.5|72490.8|72480.8|72495.2|72485.2|72484.3|72474.3|377
1714443000000|2024-04-30 02:10:00|72491|72481|72493.6|72483.6|72495.5|72485.5|72490|72480|314
1714443300000|2024-04-30 02:15:00|72493.7|72483.7|72505.4|72495.4|72505.7|72495.7|72491.6|72481.6|273
1714443600000|2024-04-30 02:20:00|72505.5|72495.5|72518.7|72508.7|72518.8|72508.8|72495.7|72481.2|376
1714443900000|2024-04-30 02:25:00|72518.6|72508.6|72524.5|72514.5|72526.7|72516.7|72516.7|72505.6|311
1714444200000|2024-04-30 02:30:00|72524.4|72514.4|72525.8|72515.8|72531|72521|72521.9|72511.9|339
1714444500000|2024-04-30 02:35:00|72525.6|72515.6|72524.5|72504.5|72529.5|72516|72519.3|72504.4|357
1714444800000|2024-04-30 02:40:00|72524.6|72504.6|72520.2|72510.2|72524.6|72511.2|72511.1|72498.1|332
1714445100000|2024-04-30 02:45:00|72520.1|72510.1|72526.2|72516.2|72527.9|72517.9|72517.6|72507.6|281
1714445400000|2024-04-30 02:50:00|72526.3|72516.3|72514.5|72504.5|72529.2|72519.2|72513.6|72503.6|276
1714445700000|2024-04-30 02:55:00|72514.6|72504.6|72514.3|72504.3|72519.9|72509.4|72512.1|72498.3|376
1714446000000|2024-04-30 03:00:00|72514.4|72504.4|72517.8|72507.8|72524.2|72510.7|72510.9|72500.9|364
1714446300000|2024-04-30 03:05:00|72517.9|72507.9|72526.1|72516.1|72526.4|72516.4|72517.6|72507.6|209
1714446600000|2024-04-30 03:10:00|72526.2|72516.2|72531.3|72521.3|72531.7|72521.7|72523.5|72513.5|296
1714446900000|2024-04-30 03:15:00|72531|72521|72523.4|72513.4|72531|72521|72521.9|72511.9|286
1714447200000|2024-04-30 03:20:00|72522.4|72512.4|72528.5|72518.5|72535.2|72525.2|72522.3|72512.3|249
1714447500000|2024-04-30 03:25:00|72528.4|72518.4|72531.8|72521.8|72536.5|72526.5|72528.2|72518.2|283
1714447800000|2024-04-30 03:30:00|72531.6|72521.6|72531.9|72521.9|72533.6|72523.6|72530|72520|238
1714448100000|2024-04-30 03:35:00|72531.8|72521.8|72535|72525|72536.5|72526.5|72530.1|72520.1|204
1714448400000|2024-04-30 03:40:00|72534.9|72524.9|72535.6|72525.6|72536.8|72526.8|72534|72524|202
1714448700000|2024-04-30 03:45:00|72535.4|72525.4|72533.4|72523.4|72535.4|72525.4|72531.9|72521.9|170
1714449000000|2024-04-30 03:50:00|72533.3|72523.3|72529.9|72519.9|72533.6|72523.6|72529|72519|157
1714449300000|2024-04-30 03:55:00|72529.7|72519.7|72527.6|72517.6|72530.1|72520.1|72526.4|72516.4|151
1714449600000|2024-04-30 04:00:00|72527.5|72517.5|72528.7|72518.7|72530.2|72520.2|72526.9|72516.9|173
1714449900000|2024-04-30 04:05:00|72528|72518|72529.1|72519.1|72531.2|72521.2|72527.4|72517.4|156
1714450200000|2024-04-30 04:10:00|72529|72519|72529.4|72519.4|72532|72522|72528.2|72518.2|156
1714450500000|2024-04-30 04:15:00|72529.5|72519.5|72528.3|72518.3|72529.5|72519.5|72526|72516|91
1714450800000|2024-04-30 04:20:00|72528.4|72518.4|72526|72516|72528.4|72518.4|72526|72516|90
1714451100000|2024-04-30 04:25:00|72525.9|72515.9|72527|72517|72527.2|72517.2|72525.5|72515.5|98
1714451400000|2024-04-30 04:30:00|72527.1|72517.1|72535.1|72525.1|72536.7|72526.7|72527|72517|181
1714451700000|2024-04-30 04:35:00|72535.2|72525.2|72539.6|72529.6|72541.7|72531.7|72534.9|72524.9|161
1714452000000|2024-04-30 04:40:00|72539.7|72529.7|72537|72527|72540.4|72530.4|72536.2|72526.2|136
1714452300000|2024-04-30 04:45:00|72536.9|72526.9|72538.3|72528.3|72538.6|72528.6|72536.3|72526.3|82
1714452600000|2024-04-30 04:50:00|72538.2|72528.2|72542.7|72532.7|72544.3|72534.3|72537.5|72527.5|119
1714452900000|2024-04-30 04:55:00|72547.6|72527.6|72542.8|72532.8|72548.4|72532.9|72542.2|72526.7|115
1714453200000|2024-04-30 05:00:00|72542.7|72532.7|72542|72532|72544.8|72534.8|72541.3|72531.3|245
1714453500000|2024-04-30 05:05:00|72542.2|72532.2|72538.2|72528.2|72543|72533|72537.6|72527.6|221
1714453800000|2024-04-30 05:10:00|72538.1|72528.1|72537.8|72527.8|72538.8|72528.8|72536.5|72526.5|158
1714454100000|2024-04-30 05:15:00|72537.9|72527.9|72537.5|72527.5|72538.4|72528.4|72536.2|72526.2|211
1714454400000|2024-04-30 05:20:00|72537.4|72527.4|72537.2|72527.2|72538.1|72528.1|72536.7|72526.7|197
1714454700000|2024-04-30 05:25:00|72537.3|72527.3|72536.3|72526.3|72539.9|72529.9|72533.8|72523.8|198
1714455000000|2024-04-30 05:30:00|72536.1|72526.1|72542.5|72532.5|72543.9|72533.9|72536.1|72520.7|260
1714455300000|2024-04-30 05:35:00|72542.4|72532.4|72546.6|72536.6|72549.4|72539.4|72541.7|72531.7|258
1714455600000|2024-04-30 05:40:00|72546.9|72536.9|72551.8|72541.8|72553.4|72543.4|72545.2|72535.2|254
1714455900000|2024-04-30 05:45:00|72552|72542|72545.5|72535.5|72552|72542|72543.6|72533.6|267
1714456200000|2024-04-30 05:50:00|72545.4|72535.4|72547.7|72537.7|72547.9|72537.9|72543.3|72533.3|224
1714456500000|2024-04-30 05:55:00|72548|72538|72552.3|72542.3|72556.4|72546.4|72548|72538|493
1714456800000|2024-04-30 06:00:00|72552.4|72542.4|72551.1|72541.1|72554.3|72544.3|72549.3|72539.3|229
1714457100000|2024-04-30 06:05:00|72551.2|72541.2|72553.4|72543.4|72553.9|72543.9|72543.1|72533.1|350
1714457400000|2024-04-30 06:10:00|72553.5|72543.5|72549.5|72539.5|72554.2|72544.2|72546.4|72536.4|216
1714457700000|2024-04-30 06:15:00|72549.4|72539.4|72555.4|72545.4|72555.9|72545.9|72546.7|72536.7|292
1714458000000|2024-04-30 06:20:00|72555.3|72545.3|72555.8|72545.8|72557.5|72547.5|72554|72544|263
1714458300000|2024-04-30 06:25:00|72555.9|72545.9|72554.8|72544.8|72556.5|72546.5|72551.9|72541.9|276
1714458600000|2024-04-30 06:30:00|72555.1|72545.1|72557|72547|72560.2|72550.2|72550.4|72540.4|336
1714458900000|2024-04-30 06:35:00|72557.2|72547.2|72560.8|72550.8|72561|72551|72555.3|72545.3|261
1714459200000|2024-04-30 06:40:00|72560.7|72550.7|72562.3|72552.3|72566|72556|72559.8|72549.8|296
1714459500000|2024-04-30 06:45:00|72562.4|72552.4|72562.6|72552.6|72563.3|72553.3|72553.2|72543.2|402
1714459800000|2024-04-30 06:50:00|72562.5|72552.5|72558.6|72548.6|72564.8|72553|72552.4|72539.3|307
1714460100000|2024-04-30 06:55:00|72558.4|72548.4|72576.5|72566.5|72580.4|72566.6|72557.4|72547.4|381
1714460400000|2024-04-30 07:00:00|72576.4|72566.4|72566.9|72556.9|72580.5|72567.5|72558.2|72548.2|403
1714460700000|2024-04-30 07:05:00|72567|72557|72572.6|72562.6|72574.2|72564.2|72565.6|72555.6|345
1714461000000|2024-04-30 07:10:00|72572.7|72562.7|72557.5|72547.5|72572.9|72562.9|72554.7|72544.7|409
1714461300000|2024-04-30 07:15:00|72557.6|72547.6|72559.5|72549.5|72562.9|72552.9|72554|72544|341
1714461600000|2024-04-30 07:20:00|72559.9|72549.9|72564.5|72554.5|72565|72555|72558|72548|320
1714461900000|2024-04-30 07:25:00|72564.6|72554.6|72546.5|72536.5|72564.8|72554.8|72541.6|72531.6|462
1714462200000|2024-04-30 07:30:00|72546.8|72536.8|72542.4|72532.4|72547.7|72537.7|72537.6|72527.6|306
1714462500000|2024-04-30 07:35:00|72542.3|72532.3|72546.3|72536.3|72552.5|72542.5|72540|72530|285
1714462800000|2024-04-30 07:40:00|72546.4|72536.4|72542.8|72532.8|72549.6|72539.6|72541.4|72531.4|305
1714463100000|2024-04-30 07:45:00|72542.9|72532.9|72538|72528|72546.1|72536.1|72537.9|72527.9|299
1714463400000|2024-04-30 07:50:00|72538.2|72528.2|72522.6|72512.6|72538.2|72528.2|72521.2|72511.2|266
1714463700000|2024-04-30 07:55:00|72522.5|72512.5|72536.1|72526.1|72536.2|72526.2|72522.5|72512.5|270
1714464000000|2024-04-30 08:00:00|72536.4|72526.4|72536.5|72526.5|72540.4|72530.4|72534.6|72524.6|286
1714464300000|2024-04-30 08:05:00|72536.4|72526.4|72516.3|72506.3|72537.4|72527.4|72511.2|72498.7|351
1714464600000|2024-04-30 08:10:00|72516.5|72506.5|72509.8|72499.8|72517.6|72507.6|72504.3|72494.3|361
1714464900000|2024-04-30 08:15:00|72509.9|72499.9|72516.8|72506.8|72516.8|72506.8|72503.6|72493.6|319
1714465200000|2024-04-30 08:20:00|72516.7|72506.7|72525.3|72515.3|72530.8|72520.8|72516.3|72506.3|370
1714465500000|2024-04-30 08:25:00|72525.4|72515.4|72528|72518|72530.2|72520.2|72524.1|72514.1|247
1714465800000|2024-04-30 08:30:00|72527.9|72517.9|72529.1|72519.1|72529.9|72519.9|72523.2|72513.2|253
1714466100000|2024-04-30 08:35:00|72529.9|72519.9|72535.6|72525.6|72541.7|72528.5|72529.6|72519.6|248
1714466400000|2024-04-30 08:40:00|72535.7|72525.7|72528.2|72518.2|72538.8|72528.8|72526.7|72516.7|280
1714466700000|2024-04-30 08:45:00|72528.1|72518.1|72524.5|72514.5|72531.9|72521.9|72522.9|72512.9|248
1714467000000|2024-04-30 08:50:00|72524.6|72514.6|72524.6|72514.6|72529|72519|72523.3|72513.3|275
1714467300000|2024-04-30 08:55:00|72524.5|72514.5|72526.3|72516.3|72526.7|72516.7|72520.4|72510.4|234
1714467600000|2024-04-30 09:00:00|72526.4|72516.4|72505.8|72495.8|72532.3|72517.6|72501.4|72488.7|503
1714467900000|2024-04-30 09:05:00|72505.9|72495.9|72504.5|72494.5|72509.6|72499.6|72503.8|72493.8|365
1714468200000|2024-04-30 09:10:00|72504.4|72494.4|72506.7|72496.7|72514.3|72504.3|72503.8|72493.8|306
1714468500000|2024-04-30 09:15:00|72506.8|72496.8|72506.5|72496.5|72512|72502|72506|72496|306
1714468800000|2024-04-30 09:20:00|72506.2|72496.2|72498.3|72488.3|72510|72497|72497.7|72480.5|286
1714469100000|2024-04-30 09:25:00|72498.4|72488.4|72481.7|72471.7|72498.6|72488.6|72478.5|72468.5|370
1714469400000|2024-04-30 09:30:00|72481.1|72471.1|72477.5|72467.5|72481.4|72471.4|72465.6|72455.6|393
1714469700000|2024-04-30 09:35:00|72477.4|72467.4|72484.1|72474.1|72484.3|72474.3|72476.6|72466.6|342
1714470000000|2024-04-30 09:40:00|72484.2|72474.2|72480.8|72470.8|72487.8|72477.8|72480.4|72470.4|255
1714470300000|2024-04-30 09:45:00|72479|72469|72482.9|72472.9|72484.7|72474.7|72475.5|72465.5|325
1714470600000|2024-04-30 09:50:00|72482.8|72472.8|72487.5|72477.5|72488|72478|72477|72467|277
1714470900000|2024-04-30 09:55:00|72487.6|72477.6|72482.1|72472.1|72487.9|72477.9|72477.2|72462.2|216
1714471200000|2024-04-30 10:00:00|72482.2|72472.2|72486.5|72476.5|72488.8|72478.8|72482|72472|247
1714471500000|2024-04-30 10:05:00|72486.6|72476.6|72486.2|72476.2|72487.3|72477.3|72483.2|72473.2|188
1714471800000|2024-04-30 10:10:00|72486.3|72476.3|72485.6|72475.6|72487|72477|72482.3|72472.3|194
1714472100000|2024-04-30 10:15:00|72485.5|72475.5|72485.9|72475.9|72490.6|72480.6|72483.3|72473.3|336
1714472400000|2024-04-30 10:20:00|72486|72476|72485.8|72475.8|72486.7|72476.7|72482|72472|199
1714472700000|2024-04-30 10:25:00|72485.7|72475.7|72485.1|72475.1|72486.5|72476.5|72479.9|72469.9|262
1714473000000|2024-04-30 10:30:00|72485|72475|72486.6|72476.6|72492.5|72482.5|72481.9|72471.9|281
1714473300000|2024-04-30 10:35:00|72486.5|72476.5|72485.9|72475.9|72487.3|72477.3|72483.6|72473.6|169
1714473600000|2024-04-30 10:40:00|72485.6|72475.6|72485.6|72475.6|72489|72479|72483.9|72473.9|219
1714473900000|2024-04-30 10:45:00|72486.5|72476.5|72487.8|72477.8|72488.5|72478.5|72485.9|72475.9|161
1714474200000|2024-04-30 10:50:00|72487.7|72477.7|72483.9|72473.9|72488.1|72478.1|72483.6|72473.6|160
1714474500000|2024-04-30 10:55:00|72484|72474|72492.4|72482.4|72492.9|72482.9|72483.3|72473.3|253
1714474800000|2024-04-30 11:00:00|72492.3|72482.3|72510.6|72490.6|72511.6|72493.1|72492.1|72482.1|334
1714475100000|2024-04-30 11:05:00|72510.7|72490.7|72504.3|72494.3|72516.4|72500.2|72501.9|72490.7|277
1714475400000|2024-04-30 11:10:00|72504.4|72494.4|72502|72492|72506.3|72496.3|72499.5|72489.5|240
1714475700000|2024-04-30 11:15:00|72501.9|72491.9|72500.1|72490.1|72503.5|72493.5|72498|72488|243
1714476000000|2024-04-30 11:20:00|72500|72490|72493.8|72483.8|72500.1|72490.1|72493|72483|245
1714476300000|2024-04-30 11:25:00|72492.6|72482.6|72491.7|72481.7|72493.4|72483.4|72489.8|72479.8|218
1714476600000|2024-04-30 11:30:00|72492.7|72482.7|72501.1|72491.1|72501.5|72491.5|72492.7|72482.7|252
1714476900000|2024-04-30 11:35:00|72501.2|72491.2|72503.7|72493.7|72504.7|72494.7|72501|72491|195
1714477200000|2024-04-30 11:40:00|72503.3|72493.3|72502.5|72492.5|72505.1|72495.1|72501.6|72491.6|163
1714477500000|2024-04-30 11:45:00|72502.4|72492.4|72505.5|72495.5|72506.6|72496.6|72502.3|72492.3|206
1714477800000|2024-04-30 11:50:00|72505.7|72495.7|72501.3|72491.3|72506.1|72496.1|72500.9|72490.9|182
1714478100000|2024-04-30 11:55:00|72501.2|72491.2|72497.6|72487.6|72502.2|72492.2|72496.1|72481.2|172
1714478400000|2024-04-30 12:00:00|72497.7|72487.7|72510.8|72500.8|72511|72501|72497.7|72487.7|284
1714478700000|2024-04-30 12:05:00|72510.7|72500.7|72509.8|72499.8|72512.8|72502.8|72506.6|72496.6|207
1714479000000|2024-04-30 12:10:00|72509.7|72499.7|72495.6|72485.6|72512.8|72502.8|72495.1|72485.1|328
1714479300000|2024-04-30 12:15:00|72495.5|72485.5|72502.5|72492.5|72503.5|72493.5|72493.3|72483.3|366
1714479600000|2024-04-30 12:20:00|72502.3|72492.3|72499.5|72489.5|72503.6|72493.6|72496.1|72486.1|319
1714479900000|2024-04-30 12:25:00|72499.2|72489.2|72500.5|72480.5|72503.8|72492|72495.9|72475.9|337
1714480200000|2024-04-30 12:30:00|72500.8|72480.8|72542.4|72532.4|72570.4|72550.4|72500.6|72480.6|969
1714480500000|2024-04-30 12:35:00|72543.1|72533.1|72548.8|72538.8|72555.5|72539.4|72535.9|72522.9|874
1714480800000|2024-04-30 12:40:00|72549|72539|72533.1|72523.1|72553.9|72543.9|72530.1|72520.1|775
1714481100000|2024-04-30 12:45:00|72533.2|72523.2|72533.2|72523.2|72539.1|72529.1|72526.4|72513.8|648
1714481400000|2024-04-30 12:50:00|72533.1|72523.1|72542|72532|72547.8|72536.8|72533.1|72523.1|697
1714481700000|2024-04-30 12:55:00|72542.1|72532.1|72551.2|72531.2|72552.9|72542.9|72541.9|72530.8|546
1714482000000|2024-04-30 13:00:00|72551.4|72531.4|72540.7|72530.7|72561.2|72546.5|72531.4|72519.6|692
1714482300000|2024-04-30 13:05:00|72541.4|72531.4|72548|72538|72550.6|72540.6|72537.5|72527.5|623
1714482600000|2024-04-30 13:10:00|72548.1|72538.1|72527.4|72517.4|72548.5|72538.5|72527.3|72517.3|526
1714482900000|2024-04-30 13:15:00|72527.5|72517.5|72526.5|72516.5|72527.7|72517.7|72517|72507|532
1714483200000|2024-04-30 13:20:00|72526.4|72516.4|72541.5|72531.5|72542.3|72532.3|72526.4|72516.4|476
1714483500000|2024-04-30 13:25:00|72541.6|72531.6|72528.1|72518.1|72541.8|72531.8|72525.2|72515.2|493
1714483800000|2024-04-30 13:30:00|72528.2|72518.2|72528.5|72518.5|72536.8|72526.8|72524.5|72514.5|608
1714484100000|2024-04-30 13:35:00|72528.6|72518.6|72530.8|72520.8|72533.3|72523.3|72520.2|72510.2|428
1714484400000|2024-04-30 13:40:00|72531|72521|72513.7|72493.7|72532.6|72521.2|72511.2|72491.2|446
1714484700000|2024-04-30 13:45:00|72512.9|72492.9|72503.2|72493.2|72516.6|72503.7|72503.1|72489.8|486
1714485000000|2024-04-30 13:50:00|72503.3|72493.3|72515.8|72505.8|72518.6|72507.3|72501.9|72489|490
1714485300000|2024-04-30 13:55:00|72515.7|72505.7|72517.5|72497.5|72519.5|72509.5|72504.5|72492.9|371
1714485600000|2024-04-30 14:00:00|72517.8|72497.8|72512.1|72502.1|72518.3|72505.3|72502.1|72483.6|687
1714485900000|2024-04-30 14:05:00|72512|72502|72508.2|72498.2|72512|72502|72499.6|72484.6|554
1714486200000|2024-04-30 14:10:00|72508.1|72498.1|72503.2|72493.2|72513.2|72503.2|72502|72492|445
1714486500000|2024-04-30 14:15:00|72503.3|72493.3|72495.5|72485.5|72504.5|72494.5|72494|72481.8|464
1714486800000|2024-04-30 14:20:00|72495.4|72485.4|72502.8|72492.8|72503|72493|72493.3|72483.3|406
1714487100000|2024-04-30 14:25:00|72502.7|72492.7|72510.4|72500.4|72521.1|72505.7|72500.5|72490.5|419
1714487400000|2024-04-30 14:30:00|72510.3|72500.3|72520.4|72510.4|72521.8|72511.8|72509.7|72499.7|512
1714487700000|2024-04-30 14:35:00|72520.5|72510.5|72516.2|72506.2|72524.4|72514.4|72514.9|72504.9|452
1714488000000|2024-04-30 14:40:00|72516.3|72506.3|72520.3|72510.3|72521.6|72511.6|72514.5|72504.5|423
1714488300000|2024-04-30 14:45:00|72520.1|72510.1|72517.1|72507.1|72521.5|72511.5|72508.6|72498.6|479
1714488600000|2024-04-30 14:50:00|72517.3|72507.3|72529.4|72519.4|72531|72519.6|72515|72505|558
1714488900000|2024-04-30 14:55:00|72529|72519|72534.2|72524.2|72545.3|72535.3|72522|72512|595
1714489200000|2024-04-30 15:00:00|72534.4|72524.4|72515.4|72505.4|72534.4|72524.4|72504.7|72494.7|684
1714489500000|2024-04-30 15:05:00|72515.5|72505.5|72531.3|72521.3|72531.7|72521.7|72514.2|72504.2|485
1714489800000|2024-04-30 15:10:00|72531.4|72521.4|72531.1|72521.1|72540.2|72530.2|72528.9|72518.9|416
1714490100000|2024-04-30 15:15:00|72530.9|72520.9|72533.7|72523.7|72534|72524|72523.9|72513.9|437
1714490400000|2024-04-30 15:20:00|72533.6|72523.6|72535.6|72525.6|72542.5|72531.2|72530.6|72519.6|358
1714490700000|2024-04-30 15:25:00|72535.5|72525.5|72534.4|72524.4|72536.3|72526.3|72532.9|72522.9|320
1714491000000|2024-04-30 15:30:00|72533.1|72523.1|72539.1|72529.1|72539.7|72529.7|72532.1|72522.1|272
1714491300000|2024-04-30 15:35:00|72539|72529|72530.6|72520.6|72545.1|72535.1|72525.2|72515.2|327
1714491600000|2024-04-30 15:40:00|72530.5|72520.5|72533.9|72523.9|72537.2|72527.2|72530.5|72520.5|295
1714491900000|2024-04-30 15:45:00|72533.8|72523.8|72526.2|72516.2|72533.8|72523.8|72525.5|72515.5|239
1714492200000|2024-04-30 15:50:00|72526|72516|72535.8|72525.8|72536.6|72526.6|72525.6|72515.6|256
1714492500000|2024-04-30 15:55:00|72536|72526|72536.7|72526.7|72536.7|72526.7|72530.3|72520.3|279
1714492800000|2024-04-30 16:00:00|72536.8|72526.8|72538.4|72528.4|72538.4|72528.4|72534|72524|247
1714493100000|2024-04-30 16:05:00|72538.5|72528.5|72545.3|72535.3|72545.5|72535.5|72538|72528|185
1714493400000|2024-04-30 16:10:00|72545.4|72535.4|72543.5|72533.5|72546.4|72536.4|72539.6|72529.6|238
1714493700000|2024-04-30 16:15:00|72543.7|72533.7|72543.4|72533.4|72547.6|72537.6|72543.4|72533.4|198
1714494000000|2024-04-30 16:20:00|72543.5|72533.5|72547.1|72537.1|72547.1|72537.1|72543.4|72533.4|186
1714494300000|2024-04-30 16:25:00|72547|72537|72541.8|72531.8|72548|72538|72541.7|72531.7|209
1714494600000|2024-04-30 16:30:00|72541.7|72531.7|72547.3|72537.3|72548|72538|72537.9|72527.9|271
1714494900000|2024-04-30 16:35:00|72547.2|72537.2|72544.4|72534.4|72548|72538|72540.6|72530.6|296
1714495200000|2024-04-30 16:40:00|72543.7|72533.7|72546.5|72536.5|72549.1|72539.1|72540.7|72530.7|260
1714495500000|2024-04-30 16:45:00|72546.6|72536.6|72543.9|72533.9|72548.4|72538.4|72543.9|72533.9|258
1714495800000|2024-04-30 16:50:00|72544|72534|72541.5|72531.5|72545.7|72535.7|72541.3|72531.3|221
1714496100000|2024-04-30 16:55:00|72541.7|72531.7|72545.3|72535.3|72545.3|72535.3|72540.8|72530.8|254
1714496400000|2024-04-30 17:00:00|72544.9|72534.9|72538.3|72528.3|72544.9|72534.9|72536.8|72526.8|238
1714496700000|2024-04-30 17:05:00|72538.4|72528.4|72539.5|72529.5|72540.1|72530.1|72538.2|72528.2|180
1714497000000|2024-04-30 17:10:00|72539.6|72529.6|72540.2|72530.2|72543.8|72533.8|72539.1|72529.1|263
1714497300000|2024-04-30 17:15:00|72540.1|72530.1|72540.3|72520.3|72540.4|72530.1|72535.1|72520.2|272
1714497600000|2024-04-30 17:20:00|72540.2|72520.2|72535.5|72525.5|72540.3|72525.8|72527.6|72512.4|232
1714497900000|2024-04-30 17:25:00|72535.6|72525.6|72537.2|72527.2|72541.2|72531.2|72534.6|72524.6|289
1714498200000|2024-04-30 17:30:00|72537.3|72527.3|72540.1|72530.1|72540.3|72530.3|72537.3|72527.3|201
1714498500000|2024-04-30 17:35:00|72540.2|72530.2|72544.3|72524.3|72546.5|72531.8|72539.3|72523.8|226
1714498800000|2024-04-30 17:40:00|72544.2|72524.2|72550.1|72530.1|72550.1|72533.6|72542|72523.6|139
1714499100000|2024-04-30 17:45:00|72550|72530|72550|72530|72550.8|72530.8|72548.8|72528.8|162
1714499400000|2024-04-30 17:50:00|72549.8|72529.8|72553.5|72533.5|72553.7|72538.9|72548.4|72529.7|189
1714499700000|2024-04-30 17:55:00|72553.6|72533.6|72539.6|72529.6|72554.8|72539.4|72539.6|72526|242
1714500000000|2024-04-30 18:00:00|72539.3|72529.3|72546.3|72526.3|72546.9|72531.8|72538.8|72523.5|147
1714500300000|2024-04-30 18:05:00|72546.4|72526.4|72544.3|72534.3|72546.9|72534.7|72541.4|72526.3|146
1714500600000|2024-04-30 18:10:00|72544.4|72534.4|72545.5|72535.5|72545.7|72535.7|72543.9|72533.9|164
1714500900000|2024-04-30 18:15:00|72545.6|72535.6|72545|72535|72545.6|72535.6|72544.2|72534.2|129
1714501200000|2024-04-30 18:20:00|72544.9|72534.9|72545.5|72535.5|72545.7|72535.7|72544.4|72534.4|132
1714501500000|2024-04-30 18:25:00|72545.6|72535.6|72546.3|72536.3|72547.5|72537.5|72545.2|72535.2|144
1714501800000|2024-04-30 18:30:00|72546.4|72536.4|72545.5|72535.5|72546.6|72536.6|72544.8|72534.8|166
1714502100000|2024-04-30 18:35:00|72545.6|72535.6|72551.2|72531.2|72551.2|72537.5|72545.5|72530.1|166
1714502400000|2024-04-30 18:40:00|72551.1|72531.1|72553.1|72533.1|72553.7|72533.7|72551.1|72531.1|152
1714502700000|2024-04-30 18:45:00|72553|72533|72562.9|72542.9|72562.9|72542.9|72553|72533|231
1714503000000|2024-04-30 18:50:00|72563.1|72543.1|72557.4|72547.4|72565.9|72547.4|72556.5|72541.2|380
1714503300000|2024-04-30 18:55:00|72557.5|72547.5|72563.6|72543.6|72566.8|72548.9|72556.9|72542.1|299
1714503600000|2024-04-30 19:00:00|72563.5|72543.5|72560.1|72540.1|72563.8|72548.6|72553.6|72538|303
1714503900000|2024-04-30 19:05:00|72560|72540|72562.4|72542.4|72563.6|72545.4|72554.4|72539.7|242
1714504200000|2024-04-30 19:10:00|72562.5|72542.5|72557.9|72547.9|72563.2|72548.8|72554.3|72541.2|309
1714504500000|2024-04-30 19:15:00|72557.8|72547.8|72557.8|72547.8|72558.3|72548.3|72557.2|72547.2|285
1714504800000|2024-04-30 19:20:00|72557.7|72547.7|72558.4|72538.4|72564.4|72549.5|72554|72536.8|251
1714505100000|2024-04-30 19:25:00|72558.3|72538.3|72561.3|72541.3|72561.3|72544.7|72551.1|72538.2|218
1714505400000|2024-04-30 19:30:00|72561.2|72541.2|72560.6|72540.6|72562.4|72542.4|72560.1|72540.1|242
1714505700000|2024-04-30 19:35:00|72560.4|72540.4|72558.4|72538.4|72561|72541|72558.1|72538.1|251
1714506000000|2024-04-30 19:40:00|72558.5|72538.5|72549.3|72529.3|72558.7|72538.7|72541.2|72524.4|319
1714506300000|2024-04-30 19:45:00|72549.2|72529.2|72540.5|72530.5|72551.1|72531.1|72540.2|72524.7|216
1714506600000|2024-04-30 19:50:00|72540.4|72530.4|72546.3|72526.3|72547.4|72532.1|72539.4|72524.8|294
1714506900000|2024-04-30 19:55:00|72546.2|72526.2|72548|72528|72548.3|72528.9|72538.5|72522.9|348
1714507200000|2024-04-30 20:00:00|72547.9|72527.9|72547.2|72527.2|72549.6|72529.6|72547|72527|342
1714507500000|2024-04-30 20:05:00|72547.4|72527.4|72546.8|72526.8|72547.8|72527.8|72546.3|72526.3|127
1714507800000|2024-04-30 20:10:00|72546.7|72526.7|72545.6|72525.6|72547|72527|72545|72525|123
1714508100000|2024-04-30 20:15:00|72544|72524|72539.5|72519.5|72544|72524|72536|72516|446
1714508400000|2024-04-30 20:20:00|72539.4|72519.4|72545.1|72525.1|72549.9|72529.9|72539.2|72519.2|580
1714508700000|2024-04-30 20:25:00|72545.3|72525.3|72541.2|72521.2|72547.4|72527.4|72540.2|72520.2|720
1714509000000|2024-04-30 20:30:00|72540.8|72520.8|72541.4|72521.4|72544.2|72524.2|72538.3|72518.3|865
1714509300000|2024-04-30 20:35:00|72541.3|72521.3|72548.6|72528.6|72554.9|72534.9|72539.7|72519.7|992
1714509600000|2024-04-30 20:40:00|72548.5|72528.5|72558.6|72538.6|72559.5|72539.5|72545.9|72525.9|799
1714509900000|2024-04-30 20:45:00|72558.9|72538.9|72559.4|72539.4|72563.7|72543.7|72555.1|72535.1|419
1714510200000|2024-04-30 20:50:00|72559.5|72539.5|72559.7|72539.7|72560.2|72540.2|72559.1|72539.1|420
1714510500000|2024-04-30 20:55:00|72559.6|72539.6|72559.5|72539.5|72560.5|72540.5|72558.8|72538.8|629
1714510800000|2024-04-30 21:00:00|72560.3|72540.3|72564.5|72531.1|72568.2|72540.4|72556.8|72522.3|17
1714511100000|2024-04-30 21:05:00|72564.3|72532.5|72560.5|72540.5|72566|72541|72558.8|72530.8|45
1714511400000|2024-04-30 21:10:00|72559.7|72539.7|72564.8|72533.6|72565.3|72540.4|72558.4|72532.3|101
1714511700000|2024-04-30 21:15:00|72564.5|72534|72564.6|72532.1|72565.5|72534|72563.9|72531.5|91
1714512000000|2024-04-30 21:20:00|72557.8|72537.8|72557.4|72537.4|72559.1|72539.1|72556.8|72536.8|104
1714512300000|2024-04-30 21:25:00|72557.2|72537.2|72557.8|72537.8|72563.5|72538.3|72556.4|72528|70
1714512600000|2024-04-30 21:30:00|72558.4|72538.4|72558|72538|72558.9|72538.9|72557.2|72537.2|83
1714512900000|2024-04-30 21:35:00|72558.1|72538.1|72558|72538|72559.2|72539.2|72557.7|72537.7|90
1714513200000|2024-04-30 21:40:00|72557.8|72537.8|72557|72537|72562.4|72538.2|72556.6|72532|127
1714513500000|2024-04-30 21:45:00|72562.1|72529.9|72564.5|72529.4|72564.5|72530.2|72561.9|72529|50
1714513800000|2024-04-30 21:50:00|72564.3|72529.5|72565.7|72528.3|72567.7|72530|72563|72527.5|59
1714514100000|2024-04-30 21:55:00|72565.6|72528.2|72557.3|72537.3|72567.3|72537.7|72554.1|72526.8|61
1714514400000|2024-04-30 22:00:00|72557.4|72537.4|72551.9|72503|72563.6|72538.3|72545.1|72496.4|433
1714514700000|2024-04-30 22:05:00|72552|72502.9|72555.1|72503.5|72558.2|72507.7|72547.3|72500|274
1714515000000|2024-04-30 22:10:00|72555.8|72504.2|72556.6|72519.4|72563.7|72519.5|72548.9|72499|372
1714515300000|2024-04-30 22:15:00|72556.5|72519.3|72553.4|72523.2|72557.5|72523.4|72552.9|72519.3|280
1714515600000|2024-04-30 22:20:00|72553.5|72523.4|72558.3|72519.2|72558.8|72528.5|72548.3|72519.1|236
1714515900000|2024-04-30 22:25:00|72558.2|72519.1|72559|72517|72559.5|72523.2|72553.2|72516.9|298
1714516200000|2024-04-30 22:30:00|72558.9|72516.9|72552.7|72522.7|72559.2|72528.6|72547.1|72516.9|235
1714516500000|2024-04-30 22:35:00|72552.9|72522.5|72553.9|72522|72554.9|72528.4|72547.7|72521.5|231
1714516800000|2024-04-30 22:40:00|72554|72522.2|72556.2|72518.8|72559.1|72528.3|72547.2|72517.2|237
1714517100000|2024-04-30 22:45:00|72555.7|72518.5|72554.1|72523|72558.4|72528.6|72546.6|72516.8|390
1714517400000|2024-04-30 22:50:00|72547.7|72523.1|72553.3|72517.1|72558.4|72528.5|72547.6|72515.3|295
1714517700000|2024-04-30 22:55:00|72553.2|72517.2|72551.8|72520.2|72556.7|72527.5|72546|72515|321
1714518000000|2024-04-30 23:00:00|72552.8|72518.7|72549.1|72529.1|72554.1|72530.8|72548.1|72518.7|215
1714518300000|2024-04-30 23:05:00|72549|72529|72549.2|72529.2|72550.6|72530.6|72547.5|72527.5|216
1714518600000|2024-04-30 23:10:00|72549.1|72529.1|72548|72528|72550.7|72530.7|72547.3|72527.3|170
1714518900000|2024-04-30 23:15:00|72548.4|72528.4|72548.1|72528.1|72550.6|72530.6|72547.3|72527.3|195
1714519200000|2024-04-30 23:20:00|72549|72529|72549|72529|72549.8|72529.8|72547|72527|252
1714519500000|2024-04-30 23:25:00|72549.4|72529.4|72548.5|72528.5|72549.5|72529.5|72546.2|72526.2|271
1714519800000|2024-04-30 23:30:00|72548.3|72528.3|72548.3|72528.3|72549.1|72529.1|72546.5|72526.5|238
1714520100000|2024-04-30 23:35:00|72548.4|72528.4|72542.1|72522.1|72554.3|72534.3|72541.4|72521.4|287
1714520400000|2024-04-30 23:40:00|72542|72522|72541.9|72521.9|72542.4|72522.4|72541.3|72521.3|289
1714520700000|2024-04-30 23:45:00|72542|72522|72547.3|72527.3|72547.4|72527.4|72541.6|72521.6|219
1714521000000|2024-04-30 23:50:00|72547.4|72527.4|72543.7|72523.7|72548.2|72528.2|72543|72523|137
1714521300000|2024-04-30 23:55:00|72543.8|72523.8|72547.7|72527.7|72547.9|72527.9|72542.4|72522.4|134
1714521600000|2024-05-01 00:00:00|72547.5|72527.5|72543.5|72523.5|72547.6|72527.6|72543.1|72523.1|185
1714521900000|2024-05-01 00:05:00|72543.6|72523.6|72543.4|72523.4|72544.6|72524.6|72542.4|72522.4|139
1714522200000|2024-05-01 00:10:00|72543.7|72523.7|72547.8|72527.8|72548.5|72528.5|72543.5|72523.5|144
1714522500000|2024-05-01 00:15:00|72547.9|72527.9|72553.3|72533.3|72555.8|72535.8|72547.2|72527.2|209
1714522800000|2024-05-01 00:20:00|72553.1|72533.1|72546.1|72536.1|72553.4|72541.1|72544.1|72528.9|163
1714523100000|2024-05-01 00:25:00|72546.2|72536.2|72541.2|72531.2|72546.4|72536.4|72541.1|72531.1|128
1714523400000|2024-05-01 00:30:00|72540.2|72530.2|72539.3|72529.3|72541.1|72531.1|72537.5|72527.5|113
1714523700000|2024-05-01 00:35:00|72539.4|72529.4|72538.3|72518.3|72541.8|72529.9|72532.9|72517.9|121
1714524000000|2024-05-01 00:40:00|72538.2|72518.2|72538.2|72528.2|72540.5|72528.7|72530.6|72516.6|119
1714524300000|2024-05-01 00:45:00|72538.1|72528.1|72543.3|72523.3|72543.3|72528.8|72535.6|72516.7|174
1714524600000|2024-05-01 00:50:00|72543.4|72523.4|72534|72524|72543.4|72529.2|72533.7|72518.8|189
1714524900000|2024-05-01 00:55:00|72534.1|72524.1|72541|72521|72541.4|72526.7|72531.1|72514.6|224
1714525200000|2024-05-01 01:00:00|72540.9|72520.9|72535.3|72525.3|72548.2|72533|72535.1|72520.7|209
1714525500000|2024-05-01 01:05:00|72535.4|72525.4|72535.4|72525.4|72542.6|72529.5|72532.3|72521.5|172
1714525800000|2024-05-01 01:10:00|72535.5|72525.5|72534.2|72514.2|72536.4|72526.4|72527.3|72510.1|180
1714526100000|2024-05-01 01:15:00|72534.1|72514.1|72526.9|72506.9|72539.3|72524.1|72521.9|72506.9|141
1714526400000|2024-05-01 01:20:00|72527|72507|72525.1|72505.1|72527.3|72513.6|72515.8|72501.6|200
1714526700000|2024-05-01 01:25:00|72525.3|72505.3|72522.8|72502.8|72526.5|72511.6|72521.5|72501.5|171
1714527000000|2024-05-01 01:30:00|72522.6|72502.6|72523.3|72513.3|72529.1|72514.7|72518.6|72502.2|204
1714527300000|2024-05-01 01:35:00|72523.2|72513.2|72519.5|72509.5|72525.4|72515.4|72519.5|72509.5|172
1714527600000|2024-05-01 01:40:00|72519.3|72509.3|72519.8|72509.8|72524|72512|72516.9|72504|251
1714527900000|2024-05-01 01:45:00|72519.7|72509.7|72503.1|72493.1|72521.8|72509.9|72503.1|72489.7|331
1714528200000|2024-05-01 01:50:00|72503|72493|72513.1|72503.1|72513.7|72503.7|72502.8|72490.4|202
1714528500000|2024-05-01 01:55:00|72513|72503|72511.1|72501.1|72514.4|72504.4|72510.4|72500.4|185
1714528800000|2024-05-01 02:00:00|72511.2|72501.2|72515.8|72505.8|72521.2|72506.2|72509.9|72499.9|150
1714529100000|2024-05-01 02:05:00|72516|72506|72521.4|72511.4|72523.4|72513.4|72514.7|72500.2|202
1714529400000|2024-05-01 02:10:00|72521.5|72511.5|72520.2|72510.2|72526.2|72516.2|72518.5|72508.5|163
1714529700000|2024-05-01 02:15:00|72520.3|72510.3|72513.7|72503.7|72520.4|72510.4|72512|72502|163
1714530000000|2024-05-01 02:20:00|72513.6|72503.6|72513.5|72503.5|72518.9|72504.3|72513.1|72498.2|114
1714530300000|2024-05-01 02:25:00|72513.6|72503.6|72514.2|72504.2|72514.5|72504.5|72511.8|72501.8|107
1714530600000|2024-05-01 02:30:00|72514.1|72504.1|72515|72505|72517.3|72507.3|72512.1|72502.1|179
1714530900000|2024-05-01 02:35:00|72515.1|72505.1|72516.3|72496.3|72519.4|72505.9|72513.7|72493.7|153
1714531200000|2024-05-01 02:40:00|72516.2|72496.2|72505.3|72495.3|72516.5|72496.5|72499.5|72488.6|174
1714531500000|2024-05-01 02:45:00|72505.2|72495.2|72510.6|72500.6|72514.5|72503.6|72505.1|72493|166
1714531800000|2024-05-01 02:50:00|72510.7|72500.7|72503.3|72493.3|72513.1|72503.1|72502.4|72492.4|240
1714532100000|2024-05-01 02:55:00|72502.2|72492.2|72506.7|72496.7|72506.7|72496.7|72500.4|72490.4|121
1714532400000|2024-05-01 03:00:00|72506.8|72496.8|72511.3|72491.3|72514.5|72500.1|72506.7|72489.2|146
1714532700000|2024-05-01 03:05:00|72511.4|72491.4|72511.5|72491.5|72512.8|72497.8|72506.2|72490.8|112
1714533000000|2024-05-01 03:10:00|72511.4|72491.4|72511.7|72491.7|72512.5|72498.7|72504.9|72487.9|159
1714533300000|2024-05-01 03:15:00|72511.6|72491.6|72511.1|72491.1|72513|72497.1|72506.2|72489.3|157
1714533600000|2024-05-01 03:20:00|72511|72491|72510.2|72490.2|72513.9|72493.9|72509.7|72489.7|140
1714533900000|2024-05-01 03:25:00|72510.3|72490.3|72511.9|72491.9|72512.6|72497.1|72506.8|72490.3|119
1714534200000|2024-05-01 03:30:00|72511.8|72491.8|72507.3|72497.3|72512|72497.4|72506.7|72491.3|122
1714534500000|2024-05-01 03:35:00|72507.2|72497.2|72506|72496|72512.5|72501.9|72506|72491.8|126
1714534800000|2024-05-01 03:40:00|72506.1|72496.1|72500.2|72490.2|72506.1|72496.1|72494.4|72479.9|175
1714535100000|2024-05-01 03:45:00|72500.3|72490.3|72500.5|72490.5|72503|72493|72495.8|72485.8|173
1714535400000|2024-05-01 03:50:00|72500.4|72490.4|72498|72488|72501.2|72491.2|72497.8|72487.8|139
1714535700000|2024-05-01 03:55:00|72498.1|72488.1|72499.9|72489.9|72499.9|72489.9|72497.8|72487.8|167
1714536000000|2024-05-01 04:00:00|72500|72490|72499.6|72489.6|72502|72492|72498.9|72488.9|187
1714536300000|2024-05-01 04:05:00|72499.5|72489.5|72498.9|72488.9|72500.1|72490.1|72498.6|72488.6|103
1714536600000|2024-05-01 04:10:00|72498.8|72488.8|72504|72494|72504.2|72494.2|72498.7|72488.7|116
1714536900000|2024-05-01 04:15:00|72504.3|72494.3|72505.3|72495.3|72506.3|72496.3|72503.9|72493.9|132
1714537200000|2024-05-01 04:20:00|72505.4|72495.4|72504.6|72494.6|72505.4|72495.4|72504.3|72494.3|96
1714537500000|2024-05-01 04:25:00|72504.5|72494.5|72509.2|72489.2|72511.2|72495|72502|72489|129
1714537800000|2024-05-01 04:30:00|72509.1|72489.1|72508.1|72488.1|72509.8|72494.3|72504.2|72487.1|153
1714538100000|2024-05-01 04:35:00|72508|72488|72502.2|72492.2|72508.2|72492.2|72501.5|72486.2|238
1714538400000|2024-05-01 04:40:00|72502.1|72492.1|72508.6|72488.6|72509|72492.3|72501.7|72486.3|131
1714538700000|2024-05-01 04:45:00|72508.5|72488.5|72508.2|72488.2|72511.7|72495.8|72503.4|72488|190
1714539000000|2024-05-01 04:50:00|72508.1|72488.1|72500.7|72490.7|72508.4|72493|72500.4|72487.3|168
1714539300000|2024-05-01 04:55:00|72500.8|72490.8|72499.3|72489.3|72500.8|72490.8|72497.8|72487.8|71
1714539600000|2024-05-01 05:00:00|72499.4|72489.4|72497.8|72487.8|72503.4|72493.4|72497.7|72487.7|130
1714539900000|2024-05-01 05:05:00|72497.7|72487.7|72497.8|72487.8|72498.1|72488.1|72497.3|72487.3|63
1714540200000|2024-05-01 05:10:00|72497.7|72487.7|72497.9|72487.9|72498.7|72488.7|72497.6|72487.6|82
1714540500000|2024-05-01 05:15:00|72498|72488|72499.2|72489.2|72500.9|72490.9|72497.8|72487.8|185
1714540800000|2024-05-01 05:20:00|72499.1|72489.1|72501.5|72491.5|72502.7|72492.7|72499.1|72489.1|204
1714541100000|2024-05-01 05:25:00|72501.6|72491.6|72501.6|72491.6|72503.2|72493.2|72501.1|72491.1|156
1714541400000|2024-05-01 05:30:00|72501.7|72491.7|72497.9|72487.9|72501.8|72491.8|72497.9|72487.9|137
1714541700000|2024-05-01 05:35:00|72498|72488|72498.9|72488.9|72502.9|72489.3|72487.9|72474.6|210
1714542000000|2024-05-01 05:40:00|72498.8|72488.8|72500.2|72490.2|72505.7|72492|72497.7|72484|135
1714542300000|2024-05-01 05:45:00|72500.3|72490.3|72506.2|72486.2|72507.4|72490.3|72498.9|72483.8|129
1714542600000|2024-05-01 05:50:00|72506.3|72486.3|72508.2|72488.2|72510.5|72495.7|72503.1|72486|154
1714542900000|2024-05-01 05:55:00|72508|72488|72501.5|72491.5|72508|72492.5|72496.2|72481.4|224
1714543200000|2024-05-01 06:00:00|72501.4|72491.4|72503.5|72493.5|72507.8|72495.9|72500.5|72487.3|245
1714543500000|2024-05-01 06:05:00|72503.6|72493.6|72503.9|72493.9|72505.6|72495.6|72501.8|72491.8|182
1714543800000|2024-05-01 06:10:00|72503.8|72493.8|72501.5|72491.5|72504.7|72494.7|72500.3|72490.3|175
1714544100000|2024-05-01 06:15:00|72501.6|72491.6|72498.1|72488.1|72503.4|72493.4|72496.2|72486.2|138
1714544400000|2024-05-01 06:20:00|72498.2|72488.2|72496.3|72486.3|72499.8|72489.8|72496.1|72486.1|141
1714544700000|2024-05-01 06:25:00|72496.4|72486.4|72492.4|72482.4|72497.7|72487.7|72490.4|72480.4|166
1714545000000|2024-05-01 06:30:00|72492.3|72482.3|72492.7|72482.7|72494.1|72484.1|72486.7|72476.7|165
1714545300000|2024-05-01 06:35:00|72492.8|72482.8|72496.3|72486.3|72497.6|72487.6|72492.8|72482.8|200
1714545600000|2024-05-01 06:40:00|72496.2|72486.2|72500.1|72490.1|72502|72492|72496.1|72486.1|144
1714545900000|2024-05-01 06:45:00|72500|72490|72503|72493|72505.5|72495.5|72498.9|72488.9|203
1714546200000|2024-05-01 06:50:00|72503.5|72493.5|72503.8|72493.8|72504.5|72494.5|72501.6|72491.6|138
1714546500000|2024-05-01 06:55:00|72503.7|72493.7|72505|72495|72507.9|72497.9|72500|72490|214
1714546800000|2024-05-01 07:00:00|72504.4|72494.4|72496.6|72476.6|72504.4|72494.4|72491.8|72476.1|265
1714547100000|2024-05-01 07:05:00|72496.7|72476.7|72490.7|72470.7|72498.6|72484.4|72490.7|72470.7|243
1714547400000|2024-05-01 07:10:00|72490.8|72470.8|72486.7|72466.7|72498.9|72486.4|72486.5|72466.5|269
1714547700000|2024-05-01 07:15:00|72486.8|72466.8|72482.8|72462.8|72488|72473.1|72479.7|72461.7|272
1714548000000|2024-05-01 07:20:00|72482.7|72462.7|72475.1|72465.1|72482.8|72467.6|72473.1|72457.4|211
1714548300000|2024-05-01 07:25:00|72475.2|72465.2|72480.7|72470.7|72484.2|72473.5|72473|72463|242
1714548600000|2024-05-01 07:30:00|72480.8|72470.8|72476.7|72466.7|72484.8|72472.8|72475.8|72462.3|285
1714548900000|2024-05-01 07:35:00|72476.8|72466.8|72460.7|72450.7|72476.8|72466.8|72459.8|72445.2|331
1714549200000|2024-05-01 07:40:00|72460.9|72450.9|72468.1|72458.1|72472.3|72461|72453.1|72433.1|324
1714549500000|2024-05-01 07:45:00|72468.2|72458.2|72472.6|72462.6|72473.9|72463.9|72466.7|72456.7|155
1714549800000|2024-05-01 07:50:00|72472|72462|72467.7|72457.7|72476.6|72462.8|72465.7|72455.6|233
1714550100000|2024-05-01 07:55:00|72467.6|72457.6|72469.7|72459.7|72476.4|72463.9|72463.6|72453.6|441
1714550400000|2024-05-01 08:00:00|72469.6|72459.6|72465.5|72455.5|72473.3|72463.3|72464.6|72454.6|268
1714550700000|2024-05-01 08:05:00|72465.6|72455.6|72465.9|72455.9|72470.9|72460.9|72464.2|72454.2|237
1714551000000|2024-05-01 08:10:00|72464.8|72454.8|72464|72454|72465.9|72455.9|72463.5|72453.5|169
1714551300000|2024-05-01 08:15:00|72464.1|72454.1|72470.8|72450.8|72472.6|72456.3|72463.8|72448.8|169
1714551600000|2024-05-01 08:20:00|72471.2|72451.2|72466.1|72456.1|72475.5|72460.9|72465.8|72450.8|193
1714551900000|2024-05-01 08:25:00|72466.2|72456.2|72454.5|72434.5|72468.7|72456.5|72454.5|72434.5|267
1714552200000|2024-05-01 08:30:00|72454.4|72434.4|72452.6|72442.6|72454.5|72442.7|72443.7|72424.7|251
1714552500000|2024-05-01 08:35:00|72452.5|72442.5|72462.7|72452.7|72464|72454|72452.5|72442.5|221
1714552800000|2024-05-01 08:40:00|72462.8|72452.8|72462.8|72442.8|72466.1|72454.3|72457.2|72442|300
1714553100000|2024-05-01 08:45:00|72462.9|72442.9|72452.2|72442.2|72463.2|72448.5|72447.9|72433.1|296
1714553400000|2024-05-01 08:50:00|72451.9|72441.9|72461.5|72441.5|72464.1|72446.8|72449.9|72434.6|381
1714553700000|2024-05-01 08:55:00|72461.7|72441.7|72455.2|72445.2|72463.5|72448.2|72452.4|72438.7|273
1714554000000|2024-05-01 09:00:00|72455|72445|72454.7|72434.7|72457.7|72446.2|72449.3|72434.7|266
1714554300000|2024-05-01 09:05:00|72454.5|72434.5|72456.3|72436.3|72456.4|72436.4|72453|72433|224
1714554600000|2024-05-01 09:10:00|72456.4|72436.4|72455.4|72435.4|72457.8|72442.3|72449.1|72434.4|182
1714554900000|2024-05-01 09:15:00|72455.5|72435.5|72451.8|72441.8|72455.6|72442.7|72443.1|72433.1|252
1714555200000|2024-05-01 09:20:00|72451.9|72441.9|72445.1|72435.1|72454.5|72444.5|72444.7|72434.7|249
1714555500000|2024-05-01 09:25:00|72445|72435|72441.6|72431.6|72449.3|72438.6|72440.6|72425.7|207
1714555800000|2024-05-01 09:30:00|72441.5|72431.5|72439.4|72429.4|72447.9|72433.3|72438.4|72424.9|254
1714556100000|2024-05-01 09:35:00|72439.5|72429.5|72441.6|72421.6|72446.2|72432.8|72436|72421.2|288
1714556400000|2024-05-01 09:40:00|72441.5|72421.5|72446.7|72436.7|72451.9|72438.2|72439.5|72421.4|208
1714556700000|2024-05-01 09:45:00|72446.6|72436.6|72447.1|72427.1|72449.4|72436.7|72438.9|72422.8|229
1714557000000|2024-05-01 09:50:00|72446.9|72426.9|72454.2|72434.2|72455.2|72439.3|72443.4|72425|257
1714557300000|2024-05-01 09:55:00|72454.3|72434.3|72452.5|72432.5|72454.5|72439.4|72444.9|72430.2|153
1714557600000|2024-05-01 10:00:00|72452.6|72432.6|72457.9|72437.9|72459.2|72439.2|72452.6|72432.6|53
1714557900000|2024-05-01 10:05:00|72461.5|72441.5|72455|72445|72462.1|72446.6|72453.2|72439.4|138
1714558200000|2024-05-01 10:10:00|72455.1|72445.1|72454|72444|72455.2|72445.2|72452.1|72442.1|124
1714558500000|2024-05-01 10:15:00|72454.1|72444.1|72453.3|72443.3|72457.9|72446.3|72451.4|72437.5|191
1714558800000|2024-05-01 10:20:00|72453.6|72443.6|72454.7|72444.7|72454.7|72444.7|72453.5|72443.5|145
1714559100000|2024-05-01 10:25:00|72454.8|72444.8|72455.9|72445.9|72456.4|72446.4|72452.5|72442.5|137
1714559400000|2024-05-01 10:30:00|72455.8|72445.8|72454.4|72444.4|72457.3|72447.3|72451.1|72441.1|237
1714559700000|2024-05-01 10:35:00|72454.3|72444.3|72450.5|72440.5|72454.3|72444.3|72445.9|72435.9|197
1714560000000|2024-05-01 10:40:00|72450.4|72440.4|72455|72445|72455.8|72445.8|72448.1|72438.1|189
1714560300000|2024-05-01 10:45:00|72455.4|72445.4|72457.7|72447.7|72458.5|72448.5|72455.3|72445.3|192
1714560600000|2024-05-01 10:50:00|72457.8|72447.8|72458.9|72448.9|72460.3|72450.3|72456.9|72446.9|153
1714560900000|2024-05-01 10:55:00|72458.8|72448.8|72462.6|72452.6|72462.6|72452.6|72458.5|72448.5|156
1714561200000|2024-05-01 11:00:00|72462.5|72452.5|72475.7|72455.7|72475.9|72457.2|72462.5|72451.9|163
1714561500000|2024-05-01 11:05:00|72475.3|72455.3|72478.7|72458.7|72479.5|72465.5|72472.3|72455.2|185
1714561800000|2024-05-01 11:10:00|72478.8|72458.8|72467.4|72457.4|72483.3|72466.3|72466.6|72456.6|155
1714562100000|2024-05-01 11:15:00|72467.5|72457.5|72465.9|72455.9|72467.6|72457.6|72463.1|72453.1|207
1714562400000|2024-05-01 11:20:00|72466.2|72456.2|72473.1|72453.1|72473.2|72458.2|72464|72450|226
1714562700000|2024-05-01 11:25:00|72473|72453|72475|72455|72477.9|72459.5|72466.9|72452.4|174
1714563000000|2024-05-01 11:30:00|72474.9|72454.9|72472|72462|72475.9|72463.7|72466.5|72452.8|169
1714563300000|2024-05-01 11:35:00|72472.8|72462.8|72473.2|72463.2|72481.1|72466|72472.1|72458.8|160
1714563600000|2024-05-01 11:40:00|72473.1|72463.1|72474.2|72464.2|72479.6|72464.9|72471.2|72457|128
1714563900000|2024-05-01 11:45:00|72474.4|72464.4|72479.8|72459.8|72480.1|72465.7|72471.8|72456.7|161
1714564200000|2024-05-01 11:50:00|72479.9|72459.9|72482.8|72462.8|72483|72463|72478.4|72458.4|185
1714564500000|2024-05-01 11:55:00|72482.7|72462.7|72489.6|72469.6|72491.3|72471.3|72478.8|72462.5|259
1714564800000|2024-05-01 12:00:00|72489.7|72469.7|72473.7|72463.7|72489.7|72474.2|72471.1|72461.1|319
1714565100000|2024-05-01 12:05:00|72473.8|72463.8|72470.2|72460.2|72475.4|72465.4|72469.1|72459.1|304
1714565400000|2024-05-01 12:10:00|72469.1|72459.1|72472.5|72452.5|72478.3|72462.4|72465.9|72451.5|385
1714565700000|2024-05-01 12:15:00|72472.4|72452.4|72475.4|72465.4|72513.9|72493.9|72471|72451|530
1714566000000|2024-05-01 12:20:00|72475.5|72465.5|72481.5|72461.5|72484.9|72471.9|72469.9|72459.9|439
1714566300000|2024-05-01 12:25:00|72480.8|72460.8|72478|72458|72480.9|72465|72471.5|72455.6|350
1714566600000|2024-05-01 12:30:00|72478.2|72458.2|72466.6|72456.6|72479.6|72464.7|72458.4|72441.8|560
1714566900000|2024-05-01 12:35:00|72467.1|72457.1|72460.3|72450.3|72468.6|72458.6|72458.4|72443.8|424
1714567200000|2024-05-01 12:40:00|72460.4|72450.4|72467.2|72457.2|72476.7|72460.7|72460.4|72449.5|371
1714567500000|2024-05-01 12:45:00|72467.5|72457.5|72465.8|72455.8|72468.4|72458.4|72461.8|72451.8|405
1714567800000|2024-05-01 12:50:00|72465.7|72455.7|72460.6|72450.6|72467.3|72457.3|72453.3|72443.3|334
1714568100000|2024-05-01 12:55:00|72460.5|72450.5|72462.6|72452.6|72467.8|72457.2|72459.9|72447.6|393
1714568400000|2024-05-01 13:00:00|72463|72453|72459.1|72449.1|72474|72455.1|72456.4|72446.4|329
1714568700000|2024-05-01 13:05:00|72459.2|72449.2|72473.7|72463.7|72473.9|72463.9|72456.5|72446.5|254
1714569000000|2024-05-01 13:10:00|72473.8|72463.8|72492.9|72472.9|72493.6|72476|72472.2|72459.2|345
1714569300000|2024-05-01 13:15:00|72492.8|72472.8|72483.4|72463.4|72495|72475|72478.3|72462.7|295
1714569600000|2024-05-01 13:20:00|72483.3|72463.3|72475.5|72465.5|72483.4|72467|72468.8|72452.7|299
1714569900000|2024-05-01 13:25:00|72475.4|72465.4|72476|72466|72480.7|72468.3|72470.1|72454.9|328
1714570200000|2024-05-01 13:30:00|72476.2|72466.2|72462.3|72442.3|72477.8|72466.6|72461.4|72441.4|460
1714570500000|2024-05-01 13:35:00|72457.5|72447.5|72465.1|72455.1|72467.5|72457.4|72454.8|72443.8|323
1714570800000|2024-05-01 13:40:00|72465.2|72455.2|72458.9|72438.9|72469.6|72458.9|72453.8|72433.8|322
1714571100000|2024-05-01 13:45:00|72456|72436|72450.3|72440.3|72462.6|72449|72450.2|72430.2|450
1714571400000|2024-05-01 13:50:00|72450.2|72440.2|72444.7|72434.7|72452.5|72442.5|72443.6|72429.2|362
1714571700000|2024-05-01 13:55:00|72444.6|72434.6|72456.1|72420.1|72456.1|72436.5|72435.2|72420.1|383
1714572000000|2024-05-01 14:00:00|72456.3|72420.3|72455|72435|72464.2|72444.2|72433.7|72405.7|752
1714572300000|2024-05-01 14:05:00|72455.1|72435.1|72443.6|72433.6|72456.6|72440.2|72434.6|72419|709
1714572600000|2024-05-01 14:10:00|72443.7|72433.7|72433.9|72423.9|72450|72440|72430.7|72420.7|531
1714572900000|2024-05-01 14:15:00|72434|72424|72435.7|72425.7|72443.1|72428.7|72429.5|72414.7|479
1714573200000|2024-05-01 14:20:00|72435.8|72425.8|72445.9|72435.9|72447|72437|72428.8|72417.5|456
1714573500000|2024-05-01 14:25:00|72445.8|72435.8|72440.5|72430.5|72447.5|72437.5|72438.1|72428.1|442
1714573800000|2024-05-01 14:30:00|72440.4|72430.4|72443|72433|72443.3|72433.3|72434.4|72424.4|489
1714574100000|2024-05-01 14:35:00|72443.1|72433.1|72446.3|72436.3|72447.6|72437.6|72441.9|72431.9|357
1714574400000|2024-05-01 14:40:00|72446.4|72436.4|72438.1|72428.1|72451.1|72441.1|72438|72428|400
1714574700000|2024-05-01 14:45:00|72438.3|72428.3|72430|72410|72439.9|72429.9|72428.5|72409.7|343
1714575000000|2024-05-01 14:50:00|72429.8|72409.8|72427|72417|72432.7|72422.7|72424.6|72408.4|344
1714575300000|2024-05-01 14:55:00|72426.9|72416.9|72432.3|72422.3|72433.9|72423.9|72426.1|72416.1|329
1714575600000|2024-05-01 15:00:00|72432.2|72422.2|72432.3|72422.3|72436.6|72426.6|72430.8|72420.8|378
1714575900000|2024-05-01 15:05:00|72432.5|72422.5|72432.4|72422.4|72435.3|72425.3|72429.7|72419.7|288
1714576200000|2024-05-01 15:10:00|72432.3|72422.3|72434.1|72424.1|72435.9|72425.9|72430.7|72420.7|273
1714576500000|2024-05-01 15:15:00|72433.4|72423.4|72431.7|72421.7|72433.4|72423.4|72426.3|72416.3|289
1714576800000|2024-05-01 15:20:00|72431.6|72421.6|72424.6|72414.6|72432.6|72422.6|72423.9|72413.9|267
1714577100000|2024-05-01 15:25:00|72424.4|72414.4|72424.8|72414.8|72431.7|72417.2|72422.6|72408.6|303
1714577400000|2024-05-01 15:30:00|72425.1|72415.1|72425.3|72415.3|72427.2|72417.2|72424.6|72414.6|242
1714577700000|2024-05-01 15:35:00|72425.2|72415.2|72426.6|72416.6|72429.4|72419.4|72424.8|72414.8|186
1714578000000|2024-05-01 15:40:00|72426.7|72416.7|72428.8|72418.8|72430.8|72420.8|72426.2|72416.2|245
1714578300000|2024-05-01 15:45:00|72428.7|72418.7|72430.6|72420.6|72431.7|72421.7|72426.3|72416.3|226
1714578600000|2024-05-01 15:50:00|72430.5|72420.5|72435.3|72425.3|72435.5|72425.5|72429.4|72419.4|218
1714578900000|2024-05-01 15:55:00|72435.4|72425.4|72438.6|72428.6|72440.4|72428.8|72433.5|72419.6|223
1714579200000|2024-05-01 16:00:00|72438.5|72428.5|72444.1|72434.1|72448.6|72435.5|72438.5|72419.9|282
1714579500000|2024-05-01 16:05:00|72444.2|72434.2|72442.3|72422.3|72448.8|72434.2|72440.5|72422.3|285
1714579800000|2024-05-01 16:10:00|72442.2|72422.2|72452.7|72432.7|72457.2|72441.5|72442.2|72422.2|274
1714580100000|2024-05-01 16:15:00|72452.6|72432.6|72458.2|72438.2|72458.2|72438.2|72451.1|72431.1|229
1714580400000|2024-05-01 16:20:00|72457.8|72437.8|72462.6|72442.6|72464.3|72444.3|72457.8|72437.8|251
1714580700000|2024-05-01 16:25:00|72462.7|72442.7|72456.9|72446.9|72466.8|72446.9|72456.9|72440.5|190
1714581000000|2024-05-01 16:30:00|72457.1|72447.1|72463.8|72443.8|72465.9|72451.7|72457.1|72442.6|183
1714581300000|2024-05-01 16:35:00|72464|72444|72459.3|72439.3|72465.2|72445.2|72458.7|72438.7|181
1714581600000|2024-05-01 16:40:00|72459.4|72439.4|72461.8|72441.8|72462.5|72442.5|72459.2|72439.2|189
1714581900000|2024-05-01 16:45:00|72461.9|72441.9|72455.1|72435.1|72462.5|72442.5|72454.4|72434.4|207
1714582200000|2024-05-01 16:50:00|72455|72435|72458.2|72438.2|72460.5|72440.5|72455|72435|207
1714582500000|2024-05-01 16:55:00|72458.3|72438.3|72461.3|72441.3|72461.7|72441.7|72458|72438|189
1714582800000|2024-05-01 17:00:00|72460.7|72440.7|72467.3|72447.3|72467.4|72447.4|72460.5|72440.5|185
1714583100000|2024-05-01 17:05:00|72467.2|72447.2|72471.4|72451.4|72473|72453|72467.1|72447.1|182
1714583400000|2024-05-01 17:10:00|72471.5|72451.5|72466.5|72446.5|72472.6|72452.6|72466.3|72446.3|243
1714583700000|2024-05-01 17:15:00|72466.6|72446.6|72470.6|72450.6|72470.6|72454.3|72463.3|72443.3|217
1714584000000|2024-05-01 17:20:00|72470.5|72450.5|72467.9|72447.9|72470.5|72454.8|72464.5|72446.5|176
1714584300000|2024-05-01 17:25:00|72467.8|72447.8|72469.7|72449.7|72469.7|72449.7|72465.1|72445.1|225
1714584600000|2024-05-01 17:30:00|72469.3|72449.3|72468.9|72448.9|72470.2|72450.2|72467.1|72447.1|198
1714584900000|2024-05-01 17:35:00|72468.8|72448.8|72470.2|72450.2|72470.4|72450.4|72465.2|72445.2|167
1714585200000|2024-05-01 17:40:00|72470.1|72450.1|72468|72448|72471.1|72451.1|72466.3|72446.3|151
1714585500000|2024-05-01 17:45:00|72468.1|72448.1|72459.7|72439.7|72468.2|72448.2|72454.3|72439.7|166
1714585800000|2024-05-01 17:50:00|72459.6|72439.6|72459.9|72439.9|72460.7|72440.7|72456.4|72436.4|297
1714586100000|2024-05-01 17:55:00|72459.8|72439.8|72513.5|72424.5|72513.5|72449.1|72457.1|72424.5|485
1714586400000|2024-05-01 18:00:00|72513|72423.6|72422.9|72402.9|72513|72454.9|72419.6|72399.6|995
1714586700000|2024-05-01 18:05:00|72422.6|72402.6|72446.7|72426.7|72449.8|72429.8|72421.6|72401.6|914
1714587000000|2024-05-01 18:10:00|72446.8|72426.8|72448.9|72428.9|72453.9|72433.9|72437.6|72417.6|756
1714587300000|2024-05-01 18:15:00|72449|72429|72442.1|72422.1|72450.1|72430.1|72438.6|72418.6|571
1714587600000|2024-05-01 18:20:00|72442.2|72422.2|72433.2|72413.2|72445.9|72425.9|72428.8|72408.8|582
1714587900000|2024-05-01 18:25:00|72432.9|72412.9|72426.7|72406.7|72434.6|72414.6|72421.2|72401.2|479
1714588200000|2024-05-01 18:30:00|72426.8|72406.8|72425.2|72405.2|72458.8|72438.8|72420.8|72400.8|891
1714588500000|2024-05-01 18:35:00|72426.6|72406.6|72421.5|72401.5|72472.4|72452.4|72414.2|72394.2|1046
1714588800000|2024-05-01 18:40:00|72421.3|72401.3|72364.1|72344.1|72421.6|72401.6|72364.1|72344.1|905
1714589100000|2024-05-01 18:45:00|72364.6|72344.6|72353.3|72333.3|72374.8|72354.8|72353.1|72333.1|847
1714589400000|2024-05-01 18:50:00|72353.2|72333.2|72344.2|72324.2|72355.5|72335.5|72327.5|72307.5|829
1714589700000|2024-05-01 18:55:00|72344|72324|72375.5|72355.5|72378.6|72358.6|72342.8|72322.8|776
1714590000000|2024-05-01 19:00:00|72374.8|72354.8|72377.8|72357.8|72379.4|72359.4|72366.3|72346.3|788
1714590300000|2024-05-01 19:05:00|72377.7|72357.7|72379|72359|72399.3|72379.3|72374.9|72354.9|721
1714590600000|2024-05-01 19:10:00|72379.3|72359.3|72377.2|72357.2|72383.2|72363.2|72372.1|72352.1|685
1714590900000|2024-05-01 19:15:00|72376.1|72356.1|72407.8|72387.8|72412.6|72392.6|72375.6|72355.6|642
1714591200000|2024-05-01 19:20:00|72407.7|72387.7|72387.3|72367.3|72429.2|72409.2|72383.4|72363.4|817
1714591500000|2024-05-01 19:25:00|72386.9|72366.9|72388.6|72368.6|72393.6|72373.6|72379.4|72359.4|638
1714591800000|2024-05-01 19:30:00|72388.3|72368.3|72401.7|72381.7|72401.9|72381.9|72385|72365|645
1714592100000|2024-05-01 19:35:00|72401.6|72381.6|72413.8|72393.8|72419|72399|72401.6|72381.6|551
1714592400000|2024-05-01 19:40:00|72413.7|72393.7|72425.5|72405.5|72428.8|72408.8|72410.4|72390.4|560
1714592700000|2024-05-01 19:45:00|72426.1|72406.1|72425.5|72405.5|72428|72408|72417.8|72397.8|498
1714593000000|2024-05-01 19:50:00|72426.3|72406.3|72436.2|72416.2|72438.7|72418.7|72426.1|72406.1|496
1714593300000|2024-05-01 19:55:00|72435.9|72415.9|72436.3|72416.3|72438.9|72418.9|72430.6|72410.6|463
1714593600000|2024-05-01 20:00:00|72436.5|72416.5|72434.1|72414.1|72438.7|72418.7|72433.5|72413.5|443
1714593900000|2024-05-01 20:05:00|72434.3|72414.3|72430.2|72410.2|72434.3|72414.3|72429.3|72409.3|540
1714594200000|2024-05-01 20:10:00|72430.3|72410.3|72405.2|72385.2|72431.1|72411.1|72403.3|72383.3|472
1714594500000|2024-05-01 20:15:00|72404.9|72384.9|72395.7|72375.7|72406.7|72386.7|72390.4|72370.4|855
1714594800000|2024-05-01 20:20:00|72395.2|72375.2|72377.8|72357.8|72398.5|72378.5|72376.9|72356.9|758
1714595100000|2024-05-01 20:25:00|72377.5|72357.5|72373.6|72353.6|72378.9|72358.9|72371.8|72351.8|649
1714595400000|2024-05-01 20:30:00|72374|72354|72342.9|72322.9|72374.1|72354.1|72340.4|72320.4|633
1714595700000|2024-05-01 20:35:00|72343.1|72323.1|72362.4|72342.4|72366|72346|72341.8|72321.8|600
1714596000000|2024-05-01 20:40:00|72362.3|72342.3|72358.9|72338.9|72366|72346|72358.9|72338.9|773
1714596300000|2024-05-01 20:45:00|72359.5|72339.5|72342.2|72322.2|72359.5|72339.5|72339.9|72319.9|547
1714596600000|2024-05-01 20:50:00|72341.5|72321.5|72349.1|72319.7|72357.2|72324.5|72332.5|72312.5|427
1714596900000|2024-05-01 20:55:00|72351.7|72320.7|72363.2|72316|72363.8|72328.1|72343.7|72313.5|492
1714597200000|2024-05-01 21:00:00|72363.1|72319.4|72385.3|72311.8|72386.3|72319.8|72363.1|72310.9|38
1714597500000|2024-05-01 21:05:00|72383.3|72312.6|72370|72316.5|72385.4|72318.1|72368.5|72312.6|67
1714597800000|2024-05-01 21:10:00|72370.8|72316|72362.1|72317.5|72371.1|72319.1|72360.4|72316|95
1714598100000|2024-05-01 21:15:00|72362|72317.6|72383.1|72309.1|72392.9|72318.3|72348.8|72296.4|222
1714598400000|2024-05-01 21:20:00|72383.6|72309.4|72357.2|72307.1|72388.6|72313.3|72356|72302.8|131
1714598700000|2024-05-01 21:25:00|72357.3|72307.2|72386.6|72312.7|72388.2|72317.9|72355.1|72307.2|167
1714599000000|2024-05-01 21:30:00|72386.4|72312.8|72383.9|72316.1|72386.9|72316.1|72381.4|72310.2|131
1714599300000|2024-05-01 21:35:00|72383.7|72316.2|72383.2|72312.2|72384.2|72319.1|72379.8|72312.2|122
1714599600000|2024-05-01 21:40:00|72380.8|72313.1|72384.1|72310.4|72385.1|72313.1|72380.8|72309.1|129
1714599900000|2024-05-01 21:45:00|72382.7|72314.8|72381.1|72314.6|72382.7|72315.4|72377.5|72311.3|62
1714600200000|2024-05-01 21:50:00|72381|72314.5|72380.9|72311.3|72381.9|72315.3|72378.6|72310.8|99
1714600500000|2024-05-01 21:55:00|72380.8|72312|72380|72309.5|72387.7|72312|72379.2|72304.4|77
1714600800000|2024-05-01 22:00:00|72375.1|72312.2|72370.7|72314.9|72379.8|72320.8|72364.7|72306.8|311
1714601100000|2024-05-01 22:05:00|72370.6|72315|72369.1|72315.1|72376|72317.5|72349|72306.7|245
1714601400000|2024-05-01 22:10:00|72369.9|72314.9|72341.2|72321.2|72371.4|72321.9|72335.1|72305.8|255
1714601700000|2024-05-01 22:15:00|72341.3|72321.3|72338.4|72318.4|72343|72323|72338.4|72318.4|291
1714602000000|2024-05-01 22:20:00|72339.6|72319.6|72340.6|72320.6|72342.8|72322.8|72336|72316|251
1714602300000|2024-05-01 22:25:00|72340.7|72320.7|72338.9|72318.9|72342.4|72322.4|72338.4|72318.4|236
1714602600000|2024-05-01 22:30:00|72339.1|72319.1|72340.5|72320.5|72340.6|72320.6|72337.4|72317.4|142
1714602900000|2024-05-01 22:35:00|72340|72320|72360.3|72340.3|72360.4|72340.4|72338.4|72318.4|183
1714603200000|2024-05-01 22:40:00|72360.4|72340.4|72356.9|72336.9|72360.4|72340.4|72354.8|72334.8|138
1714603500000|2024-05-01 22:45:00|72356.5|72336.5|72359.3|72339.3|72361.8|72341.8|72356.2|72336.2|114
1714603800000|2024-05-01 22:50:00|72358.6|72338.6|72352.9|72332.9|72359.4|72339.4|72352.3|72332.3|163
1714604100000|2024-05-01 22:55:00|72353.5|72333.5|72356.2|72336.2|72356.7|72336.7|72353.4|72333.4|149
1714604400000|2024-05-01 23:00:00|72356.6|72336.6|72348.9|72328.9|72357.3|72337.3|72347.1|72327.1|173
1714604700000|2024-05-01 23:05:00|72348.3|72328.3|72348.8|72328.8|72349.5|72329.5|72347.9|72327.9|165
1714605000000|2024-05-01 23:10:00|72348.5|72328.5|72350.8|72330.8|72352.9|72332.9|72343.5|72323.5|288
1714605300000|2024-05-01 23:15:00|72350.4|72330.4|72357.4|72337.4|72360.7|72340.7|72346.1|72326.1|368
1714605600000|2024-05-01 23:20:00|72357.5|72337.5|72366.8|72346.8|72369.5|72349.5|72357.3|72337.3|205
1714605900000|2024-05-01 23:25:00|72368.7|72348.7|72364.7|72344.7|72369.9|72349.9|72363.7|72343.7|250
1714606200000|2024-05-01 23:30:00|72364.5|72344.5|72352.5|72332.5|72364.6|72344.6|72350.9|72330.9|271
1714606500000|2024-05-01 23:35:00|72352.8|72332.8|72367|72347|72368.2|72348.2|72352|72332|237
1714606800000|2024-05-01 23:40:00|72366.9|72346.9|72370.1|72350.1|72375.6|72355.6|72365.7|72345.7|406
1714607100000|2024-05-01 23:45:00|72370.2|72350.2|72369.7|72349.7|72371.8|72351.8|72369.3|72349.3|438
1714607400000|2024-05-01 23:50:00|72369.8|72349.8|72363.5|72343.5|72369.9|72349.9|72358.8|72338.8|638
1714607700000|2024-05-01 23:55:00|72363.6|72343.6|72365.1|72345.1|72365.4|72345.4|72362.8|72342.8|440
1714608000000|2024-05-02 00:00:00|72364.1|72344.1|72375.2|72355.2|72376.2|72356.2|72363.2|72343.2|419
1714608300000|2024-05-02 00:05:00|72375.3|72355.3|72404.5|72384.5|72406.8|72386.8|72375.3|72355.3|390
1714608600000|2024-05-02 00:10:00|72404.4|72384.4|72411.8|72391.8|72414.6|72394.6|72404.3|72384.3|294
1714608900000|2024-05-02 00:15:00|72411.9|72391.9|72401.1|72381.1|72411.9|72394.6|72396.9|72380.4|259
1714609200000|2024-05-02 00:20:00|72401.2|72381.2|72420.5|72400.5|72421.2|72401.2|72401.2|72381.2|357
1714609500000|2024-05-02 00:25:00|72420.2|72400.2|72425.7|72405.7|72428.9|72411.4|72418.9|72399.9|233
1714609800000|2024-05-02 00:30:00|72425.6|72405.6|72422.8|72402.8|72428.2|72408.2|72420.6|72400.6|215
1714610100000|2024-05-02 00:35:00|72422.7|72402.7|72438|72418|72444.7|72424.7|72421.2|72401.2|289
1714610400000|2024-05-02 00:40:00|72437.9|72417.9|72435.2|72415.2|72458.4|72438.4|72433.1|72413.1|319
1714610700000|2024-05-02 00:45:00|72435.3|72415.3|72437.4|72417.4|72441.2|72422.9|72428.5|72413.4|206
1714611000000|2024-05-02 00:50:00|72437.5|72417.5|72435.3|72425.3|72437.7|72425.6|72426.8|72411|270
1714611300000|2024-05-02 00:55:00|72434.4|72424.4|72443.6|72433.6|72450.6|72434|72432.8|72420.5|333
1714611600000|2024-05-02 01:00:00|72443.7|72433.7|72424.5|72404.5|72443.8|72433.8|72423.2|72403.2|278
1714611900000|2024-05-02 01:05:00|72424.1|72404.1|72428.7|72408.7|72434|72414|72422.1|72402.1|281
1714612200000|2024-05-02 01:10:00|72428.8|72408.8|72432|72412|72433.5|72414|72422.8|72406|215
1714612500000|2024-05-02 01:15:00|72432.1|72412.1|72442.2|72422.2|72443|72423|72428.1|72408.1|317
1714612800000|2024-05-02 01:20:00|72442.1|72422.1|72418.6|72408.6|72442.7|72422.7|72417.3|72407.3|255
1714613100000|2024-05-02 01:25:00|72418.7|72408.7|72438.3|72428.3|72443.9|72428.3|72416|72406|315
1714613400000|2024-05-02 01:30:00|72438.2|72428.2|72448.1|72438.1|72461.2|72443.2|72438.2|72426.5|408
1714613700000|2024-05-02 01:35:00|72448.2|72438.2|72445.2|72435.2|72448.6|72438.6|72443.4|72433.4|293
1714614000000|2024-05-02 01:40:00|72445.1|72435.1|72438.5|72418.5|72445.1|72435.1|72429|72413.1|334
1714614300000|2024-05-02 01:45:00|72438.4|72418.4|72443.4|72433.4|72445.8|72435.8|72430.3|72414.1|310
1714614600000|2024-05-02 01:50:00|72443.3|72433.3|72434.5|72424.5|72449.8|72439.8|72434.4|72424.4|319
1714614900000|2024-05-02 01:55:00|72434.3|72424.3|72427.5|72417.5|72440.5|72430.5|72427.4|72417.4|409
1714615200000|2024-05-02 02:00:00|72427.1|72417.1|72409.9|72399.9|72427.1|72417.1|72409.9|72394|412
1714615500000|2024-05-02 02:05:00|72410|72400|72421.5|72401.5|72423|72409.4|72408.1|72398.1|370
1714615800000|2024-05-02 02:10:00|72421.4|72401.4|72417.8|72407.8|72421.9|72409.1|72412.6|72401.3|264
1714616100000|2024-05-02 02:15:00|72418.4|72408.4|72406.9|72396.9|72419.6|72409.6|72402.9|72392.9|314
1714616400000|2024-05-02 02:20:00|72407|72397|72413.9|72403.9|72415.3|72405.3|72406|72396|313
1714616700000|2024-05-02 02:25:00|72413.3|72403.3|72416.6|72406.6|72419.8|72409.8|72410.3|72400.3|246
1714617000000|2024-05-02 02:30:00|72416.7|72406.7|72410.5|72400.5|72417.6|72407.6|72408|72398|270
1714617300000|2024-05-02 02:35:00|72410.7|72400.7|72411.7|72401.7|72417.8|72407.8|72409.5|72399.5|256
1714617600000|2024-05-02 02:40:00|72411.8|72401.8|72397.9|72377.9|72411.8|72401.8|72391.4|72376.5|370
1714617900000|2024-05-02 02:45:00|72398|72378|72385.5|72375.5|72398.2|72385.6|72385.5|72370.7|366
1714618200000|2024-05-02 02:50:00|72385.4|72375.4|72369.2|72359.2|72386.7|72375.4|72354.5|72336.8|505
1714618500000|2024-05-02 02:55:00|72369.1|72359.1|72383.8|72363.8|72385.1|72365.1|72358.2|72342.8|424
1714618800000|2024-05-02 03:00:00|72383.9|72363.9|72393.8|72373.8|72400.6|72380.6|72382.8|72362.8|350
1714619100000|2024-05-02 03:05:00|72393.7|72373.7|72386.3|72376.3|72397.4|72382.8|72386.2|72372.2|269
1714619400000|2024-05-02 03:10:00|72386.2|72376.2|72390.7|72380.7|72390.9|72380.9|72386.2|72376.2|174
1714619700000|2024-05-02 03:15:00|72390.6|72380.6|72389.9|72379.9|72393.4|72383.4|72388.1|72378.1|217
1714620000000|2024-05-02 03:20:00|72390.2|72380.2|72404|72394|72408.7|72398.5|72389.7|72379.7|252
1714620300000|2024-05-02 03:25:00|72404.3|72394.3|72387.7|72377.7|72409|72396.1|72385.4|72375.4|270
1714620600000|2024-05-02 03:30:00|72387.8|72377.8|72391.9|72381.9|72394.3|72384.3|72384.9|72374.9|192
1714620900000|2024-05-02 03:35:00|72392|72382|72395.9|72375.9|72398.1|72386.4|72389.6|72375|252
1714621200000|2024-05-02 03:40:00|72395.8|72375.8|72395|72375|72398.8|72378.8|72393.7|72373.7|217
1714621500000|2024-05-02 03:45:00|72394.8|72374.8|72387.4|72377.4|72395.3|72378.1|72386.3|72371.1|153
1714621800000|2024-05-02 03:50:00|72387.3|72377.3|72385.8|72375.8|72387.4|72377.4|72385.7|72375.7|122
1714622100000|2024-05-02 03:55:00|72385.7|72375.7|72393.2|72373.2|72393.4|72378.2|72384.3|72370.8|217
1714622400000|2024-05-02 04:00:00|72393.3|72373.3|72386.4|72376.4|72393.3|72378.5|72385.2|72371|185
1714622700000|2024-05-02 04:05:00|72386.5|72376.5|72383.7|72373.7|72391.3|72376.6|72383.7|72368.1|130
1714623000000|2024-05-02 04:10:00|72383.6|72373.6|72386.2|72366.2|72386.8|72373.6|72378.4|72363.2|183
1714623300000|2024-05-02 04:15:00|72386.1|72366.1|72380.4|72370.4|72386.3|72371.9|72379.3|72364.2|174
1714623600000|2024-05-02 04:20:00|72380.5|72370.5|72382.8|72372.8|72382.9|72372.9|72380|72370|152
1714623900000|2024-05-02 04:25:00|72382.9|72372.9|72388.1|72378.1|72390.4|72380.4|72382.4|72372.4|202
1714624200000|2024-05-02 04:30:00|72388.2|72378.2|72390.8|72380.8|72390.8|72380.8|72385.3|72375.3|206
1714624500000|2024-05-02 04:35:00|72390.7|72380.7|72391.6|72381.6|72391.7|72381.7|72387|72377|149
1714624800000|2024-05-02 04:40:00|72391.5|72381.5|72392.2|72382.2|72392.3|72382.3|72389.3|72379.3|172
1714625100000|2024-05-02 04:45:00|72392.1|72382.1|72383.7|72363.7|72392.6|72382.6|72383.3|72363.3|216
1714625400000|2024-05-02 04:50:00|72383.6|72363.6|72381.9|72371.9|72386.9|72372.5|72381.7|72363.4|127
1714625700000|2024-05-02 04:55:00|72381.7|72371.7|72385.9|72365.9|72385.9|72372.3|72373.5|72358.8|223
1714626000000|2024-05-02 05:00:00|72385.8|72365.8|72384.2|72364.2|72386|72372.1|72376.1|72361.6|258
1714626300000|2024-05-02 05:05:00|72379.1|72369.1|72378.5|72358.5|72384.2|72369.2|72376.9|72356.9|236
1714626600000|2024-05-02 05:10:00|72378.6|72358.6|72371|72361|72384.1|72367|72371|72355.4|201
1714626900000|2024-05-02 05:15:00|72376.1|72356.1|72379.4|72359.4|72380.9|72364.3|72370.6|72354.8|215
1714627200000|2024-05-02 05:20:00|72379.2|72359.2|72375.5|72355.5|72380.5|72367.8|72370.5|72355.2|245
1714627500000|2024-05-02 05:25:00|72375.6|72355.6|72359.3|72349.3|72376.6|72358.7|72359.3|72340.9|340
1714627800000|2024-05-02 05:30:00|72364.4|72344.4|72355.9|72345.9|72364.5|72347.6|72351.6|72336.9|362
1714628100000|2024-05-02 05:35:00|72356|72346|72375.1|72355.1|72376.5|72361|72355.7|72345.7|238
1714628400000|2024-05-02 05:40:00|72375|72355|72371.6|72351.6|72376.8|72363.3|72366.6|72350.7|244
1714628700000|2024-05-02 05:45:00|72371.5|72351.5|72370.5|72350.5|72375.5|72358.9|72367.2|72347.2|281
1714629000000|2024-05-02 05:50:00|72370.6|72350.6|72347.3|72327.3|72371.2|72351.2|72338.8|72319.2|490
1714629300000|2024-05-02 05:55:00|72347.5|72327.5|72355|72345|72355.2|72345.2|72336.7|72321|526
1714629600000|2024-05-02 06:00:00|72354.7|72344.7|72346|72336|72357|72345|72346|72333.6|480
1714629900000|2024-05-02 06:05:00|72345.9|72335.9|72342.1|72332.1|72354.2|72342.9|72341.7|72331.7|374
1714630200000|2024-05-02 06:10:00|72342.6|72332.6|72313.2|72303.2|72342.6|72332.6|72311.1|72301.1|499
1714630500000|2024-05-02 06:15:00|72313.3|72303.3|72295.4|72275.4|72314.7|72304.7|72288|72273.1|557
1714630800000|2024-05-02 06:20:00|72295.3|72275.3|72274.5|72254.5|72295.4|72278.3|72264.1|72247.8|567
1714631100000|2024-05-02 06:25:00|72274.4|72254.4|72234.3|72214.3|72274.4|72259.4|72219.2|72200.9|638
1714631400000|2024-05-02 06:30:00|72233.2|72213.2|72186.9|72166.9|72235|72215|72174.3|72154.3|772
1714631700000|2024-05-02 06:35:00|72187|72167|72210.5|72200.5|72218.9|72203.4|72179.2|72159.2|653
1714632000000|2024-05-02 06:40:00|72210.6|72200.6|72239.5|72219.5|72239.5|72224|72199.9|72182.7|525
1714632300000|2024-05-02 06:45:00|72239.4|72219.4|72225.3|72215.3|72242.6|72225.9|72217.4|72197.4|588
1714632600000|2024-05-02 06:50:00|72225.2|72215.2|72245.2|72225.2|72245.3|72231.5|72218.5|72206.4|472
1714632900000|2024-05-02 06:55:00|72245.3|72225.3|72229.8|72219.8|72248.4|72234.3|72228.5|72214.5|406
1714633200000|2024-05-02 07:00:00|72230.1|72220.1|72247.9|72227.9|72253.5|72239.9|72230.1|72220.1|552
1714633500000|2024-05-02 07:05:00|72248.7|72228.7|72254|72244|72255.2|72244.9|72240.3|72221.3|446
1714633800000|2024-05-02 07:10:00|72253.8|72243.8|72274.1|72254.1|72281.1|72261.1|72244.4|72234.4|386
1714634100000|2024-05-02 07:15:00|72274.3|72254.3|72281.8|72271.8|72282.4|72272.4|72268.3|72253.2|422
1714634400000|2024-05-02 07:20:00|72281.9|72271.9|72266|72256|72283.9|72273.9|72266|72256|375
1714634700000|2024-05-02 07:25:00|72266.1|72256.1|72278.8|72258.8|72281.9|72261.9|72257.5|72240.9|410
1714635000000|2024-05-02 07:30:00|72278.7|72258.7|72266.8|72246.8|72279.2|72259.6|72258|72244.4|517
1714635300000|2024-05-02 07:35:00|72266.9|72246.9|72256.3|72246.3|72284.9|72271.1|72254.7|72239.8|523
1714635600000|2024-05-02 07:40:00|72256.4|72246.4|72267.5|72247.5|72274.5|72260.1|72254.8|72240.2|485
1714635900000|2024-05-02 07:45:00|72267.2|72247.2|72274.5|72254.5|72274.7|72259.5|72262.1|72247.1|359
1714636200000|2024-05-02 07:50:00|72274.3|72254.3|72276.3|72256.3|72280.7|72264.3|72269.4|72253.8|367
1714636500000|2024-05-02 07:55:00|72276.2|72256.2|72281.8|72271.8|72283.5|72273.5|72273.6|72255.8|355
1714636800000|2024-05-02 08:00:00|72281.7|72271.7|72284.2|72274.2|72286.2|72276.2|72279.4|72269.4|419
1714637100000|2024-05-02 08:05:00|72284.1|72274.1|72285.6|72275.6|72286.6|72276.6|72282.5|72272.5|297
1714637400000|2024-05-02 08:10:00|72285.7|72275.7|72304.1|72294.1|72311.2|72301.2|72285.7|72275.7|371
1714637700000|2024-05-02 08:15:00|72304|72294|72308.8|72298.8|72311.6|72301.6|72299.8|72289.8|368
1714638000000|2024-05-02 08:20:00|72308.7|72298.7|72304.7|72294.7|72312.9|72302.9|72302.8|72292.8|360
1714638300000|2024-05-02 08:25:00|72304.8|72294.8|72307.8|72297.8|72312.6|72302.6|72301.7|72291.7|422
1714638600000|2024-05-02 08:30:00|72308|72298|72326.2|72306.2|72326.4|72306.4|72307.1|72294.3|458
1714638900000|2024-05-02 08:35:00|72325.9|72305.9|72321.8|72311.8|72327.8|72312.3|72314.2|72297.5|429
1714639200000|2024-05-02 08:40:00|72321.7|72311.7|72307.3|72287.3|72326.7|72311.7|72301.8|72281.8|396
1714639500000|2024-05-02 08:45:00|72307.2|72287.2|72311.7|72291.7|72315.6|72302|72300.5|72285.9|413
1714639800000|2024-05-02 08:50:00|72311.8|72291.8|72313|72303|72325.8|72312.5|72307.5|72287.9|400
1714640100000|2024-05-02 08:55:00|72312.8|72302.8|72303.9|72293.9|72317|72307|72302.6|72292.6|422
1714640400000|2024-05-02 09:00:00|72303.7|72293.7|72287.3|72277.3|72314.5|72298.8|72283|72268.3|525
1714640700000|2024-05-02 09:05:00|72287.1|72277.1|72303.6|72283.6|72303.6|72287.4|72286|72276|366
1714641000000|2024-05-02 09:10:00|72303.5|72283.5|72287.3|72277.3|72306|72291.4|72287.2|72275.3|388
1714641300000|2024-05-02 09:15:00|72287.2|72277.2|72312|72292|72312.7|72292.7|72286.2|72275.4|385
1714641600000|2024-05-02 09:20:00|72311.9|72291.9|72332.8|72312.8|72332.8|72312.8|72310.4|72291.6|452
1714641900000|2024-05-02 09:25:00|72332.7|72312.7|72352.8|72332.8|72353.9|72333.9|72327.3|72307.3|448
1714642200000|2024-05-02 09:30:00|72352.9|72332.9|72344.6|72334.6|72354.2|72336.5|72338.4|72323.8|358
1714642500000|2024-05-02 09:35:00|72344.5|72334.5|72339.5|72319.5|72348.8|72334.7|72335.9|72315.9|333
1714642800000|2024-05-02 09:40:00|72339.4|72319.4|72332.6|72312.6|72339.4|72319.4|72326|72306|305
1714643100000|2024-05-02 09:45:00|72332.7|72312.7|72335.7|72315.7|72335.7|72321.9|72323.2|72310.7|203
1714643400000|2024-05-02 09:50:00|72335.6|72315.6|72335.9|72315.9|72340.2|72323.8|72329.4|72309.4|312
1714643700000|2024-05-02 09:55:00|72336|72316|72349.2|72329.2|72349.8|72334|72334.8|72314.8|277
1714644000000|2024-05-02 10:00:00|72349.6|72329.6|72339.2|72329.2|72350.6|72334.1|72338.2|72323.9|245
1714644300000|2024-05-02 10:05:00|72339.1|72329.1|72341.3|72331.3|72342.5|72332.5|72338.4|72328.4|168
1714644600000|2024-05-02 10:10:00|72341.4|72331.4|72353.5|72343.5|72353.5|72343.5|72339.6|72329.6|193
1714644900000|2024-05-02 10:15:00|72360.4|72340.4|72362.2|72352.2|72367.7|72355.2|72359.2|72340.4|281
1714645200000|2024-05-02 10:20:00|72362.3|72352.3|72349.5|72339.5|72364.7|72352.8|72349.2|72339.2|231
1714645500000|2024-05-02 10:25:00|72349.2|72339.2|72347.7|72337.7|72351.7|72341.7|72335.5|72325.4|369
1714645800000|2024-05-02 10:30:00|72347.8|72337.8|72347.3|72337.3|72353.6|72338.2|72339.2|72329.2|305
1714646100000|2024-05-02 10:35:00|72347.2|72337.2|72343.5|72333.5|72354|72338.7|72343.4|72328.3|298
1714646400000|2024-05-02 10:40:00|72343.4|72333.4|72348.5|72328.5|72348.7|72334.6|72341.2|72325.6|277
1714646700000|2024-05-02 10:45:00|72348.6|72328.6|72339.5|72329.5|72350.3|72335.4|72331.4|72317.1|280
1714647000000|2024-05-02 10:50:00|72339.4|72329.4|72332.1|72322.1|72341.6|72331.6|72326|72316|240
1714647300000|2024-05-02 10:55:00|72331.8|72321.8|72327.1|72317.1|72333.7|72323.7|72326.2|72316.2|219
1714647600000|2024-05-02 11:00:00|72327.2|72317.2|72330.8|72310.8|72331.2|72318.9|72323.8|72303.8|213
1714647900000|2024-05-02 11:05:00|72330.9|72310.9|72324|72314|72331.1|72319.4|72323.6|72310.6|243
1714648200000|2024-05-02 11:10:00|72324.1|72314.1|72325.1|72315.1|72326|72316|72321.1|72311.1|185
1714648500000|2024-05-02 11:15:00|72324.7|72314.7|72333.5|72313.5|72336.1|72320.1|72324.6|72312.9|208
1714648800000|2024-05-02 11:20:00|72333.6|72313.6|72322.4|72312.4|72333.6|72316.7|72318.2|72305.4|321
1714649100000|2024-05-02 11:25:00|72322.5|72312.5|72325.6|72305.6|72329.5|72315.6|72320.3|72304.5|326
1714649400000|2024-05-02 11:30:00|72325.5|72305.5|72314|72304|72329.5|72312.5|72313.9|72303.4|355
1714649700000|2024-05-02 11:35:00|72313|72303|72321.8|72311.8|72323.9|72313.9|72312|72302|323
1714650000000|2024-05-02 11:40:00|72321.9|72311.9|72313.5|72303.5|72322.8|72312.8|72313.2|72303.2|190
1714650300000|2024-05-02 11:45:00|72313.4|72303.4|72318.5|72308.5|72319.6|72309.6|72310.9|72300.9|218
1714650600000|2024-05-02 11:50:00|72318.4|72308.4|72318.7|72308.7|72323.4|72313.4|72317|72307|263
1714650900000|2024-05-02 11:55:00|72318.8|72308.8|72318|72308|72320.1|72310.1|72315.6|72305.6|223
1714651200000|2024-05-02 12:00:00|72317.7|72307.7|72317|72307|72319.1|72309.1|72314.6|72304.6|246
1714651500000|2024-05-02 12:05:00|72318|72308|72325.3|72305.3|72334|72317.8|72318|72305.3|279
1714651800000|2024-05-02 12:10:00|72325.6|72305.6|72316.8|72306.8|72325.8|72307.6|72311.8|72298.3|303
1714652100000|2024-05-02 12:15:00|72316.7|72306.7|72313.2|72303.2|72324.1|72314.1|72310.5|72299.3|398
1714652400000|2024-05-02 12:20:00|72313.3|72303.3|72309.7|72289.7|72313.6|72303.6|72305.4|72289|392
1714652700000|2024-05-02 12:25:00|72309.6|72289.6|72334.9|72301.2|72334.9|72307.5|72302.8|72284.7|466
1714653000000|2024-05-02 12:30:00|72335.3|72302.1|72331.3|72311.3|72341.1|72321.1|72323.7|72301.5|617
1714653300000|2024-05-02 12:35:00|72331.9|72311.9|72303|72293|72334.1|72314.1|72302|72287.7|663
1714653600000|2024-05-02 12:40:00|72303.3|72293.3|72276.3|72256.3|72307.5|72295|72273.6|72254.4|604
1714653900000|2024-05-02 12:45:00|72276.2|72256.2|72282.9|72262.9|72295|72275|72262.4|72247.3|540
1714654200000|2024-05-02 12:50:00|72283.1|72263.1|72307.9|72287.9|72309.9|72289.9|72279.5|72260.4|484
1714654500000|2024-05-02 12:55:00|72309|72289|72316.8|72296.8|72317.5|72297.5|72305.1|72285.1|641
1714654800000|2024-05-02 13:00:00|72316.2|72296.2|72329.1|72309.1|72330.2|72314.7|72314.9|72296.2|615
1714655100000|2024-05-02 13:05:00|72329.9|72309.9|72331.5|72321.5|72338.1|72323.4|72324.6|72309.5|505
1714655400000|2024-05-02 13:10:00|72330.7|72320.7|72333|72313|72338.7|72322.8|72325.7|72310.1|479
1714655700000|2024-05-02 13:15:00|72332.9|72312.9|72329.5|72309.5|72338.7|72321.3|72322.2|72308.4|513
1714656000000|2024-05-02 13:20:00|72329.6|72309.6|72315.9|72305.9|72329.9|72318.7|72314.4|72304.1|417
1714656300000|2024-05-02 13:25:00|72315.6|72305.6|72334.6|72314.6|72335.1|72321.2|72315|72299.9|425
1714656600000|2024-05-02 13:30:00|72333.8|72313.8|72326.7|72316.7|72333.8|72319.7|72318.3|72305.2|573
1714656900000|2024-05-02 13:35:00|72326.8|72316.8|72338.2|72318.2|72338.4|72322.3|72320.5|72306|584
1714657200000|2024-05-02 13:40:00|72337.6|72317.6|72343.1|72323.1|72349.1|72330.7|72328.3|72313.3|532
1714657500000|2024-05-02 13:45:00|72343|72323|72346|72336|72358.2|72342|72336.3|72321.4|523
1714657800000|2024-05-02 13:50:00|72347.6|72337.6|72333.3|72323.3|72356.8|72340|72332.3|72322.3|468
1714658100000|2024-05-02 13:55:00|72333.5|72323.5|72342.3|72322.3|72342.3|72324.9|72327.9|72313.3|412
1714658400000|2024-05-02 14:00:00|72341.7|72321.7|72350|72340|72363.5|72348.7|72340.6|72320.6|508
1714658700000|2024-05-02 14:05:00|72350.1|72340.1|72374|72354|72374.7|72359|72348.9|72338.9|466
1714659000000|2024-05-02 14:10:00|72373.7|72353.7|72367.9|72357.9|72377.3|72361.6|72361.4|72351.4|553
1714659300000|2024-05-02 14:15:00|72366.9|72356.9|72358.6|72338.6|72371.7|72356.9|72356.9|72337.3|507
1714659600000|2024-05-02 14:20:00|72357.9|72337.9|72338.1|72328.1|72363.7|72347.1|72333.5|72323.5|571
1714659900000|2024-05-02 14:25:00|72338|72328|72317.3|72307.3|72343.6|72333.6|72317.3|72307.3|442
1714660200000|2024-05-02 14:30:00|72317.2|72307.2|72314.7|72304.7|72318|72308|72310.3|72300.3|398
1714660500000|2024-05-02 14:35:00|72314.5|72304.5|72320.5|72310.5|72327|72312.1|72314.2|72299.1|452
1714660800000|2024-05-02 14:40:00|72320.6|72310.6|72320.3|72310.3|72327.7|72314.7|72316.8|72304|486
1714661100000|2024-05-02 14:45:00|72320.4|72310.4|72312.7|72302.7|72326.7|72311.9|72311.9|72298.6|433
1714661400000|2024-05-02 14:50:00|72312.6|72302.6|72306.5|72296.5|72315.5|72305.1|72304.5|72291|420
1714661700000|2024-05-02 14:55:00|72306.4|72296.4|72317.7|72297.7|72318.5|72303.6|72297.7|72287.7|587
1714662000000|2024-05-02 15:00:00|72318.3|72298.3|72323|72313|72326.7|72316.7|72310.2|72298.3|559
1714662300000|2024-05-02 15:05:00|72323.2|72313.2|72320.8|72300.8|72327.9|72316.5|72319.2|72300.8|393
1714662600000|2024-05-02 15:10:00|72320.9|72300.9|72303.6|72283.6|72322.1|72306.7|72303.3|72283.3|603
1714662900000|2024-05-02 15:15:00|72303|72283|72277.6|72267.6|72303.3|72283.3|72275|72265|414
1714663200000|2024-05-02 15:20:00|72277.5|72267.5|72280.2|72270.2|72286.2|72276.2|72275.1|72265.1|433
1714663500000|2024-05-02 15:25:00|72280.1|72270.1|72269.8|72259.8|72282.7|72270.1|72269.4|72255.3|459
1714663800000|2024-05-02 15:30:00|72274.5|72254.5|72271|72261|72274.5|72261.1|72263|72247.2|333
1714664100000|2024-05-02 15:35:00|72270.9|72260.9|72259.5|72239.5|72275.5|72263.3|72259.5|72239.5|382
1714664400000|2024-05-02 15:40:00|72259.6|72239.6|72252|72232|72261.1|72241.1|72241.8|72225|407
1714664700000|2024-05-02 15:45:00|72251.9|72231.9|72251.3|72231.3|72258.4|72241.7|72241.9|72225.7|384
1714665000000|2024-05-02 15:50:00|72251.2|72231.2|72231.9|72221.9|72253|72234.3|72230.2|72217.2|331
1714665300000|2024-05-02 15:55:00|72231.8|72221.8|72227.2|72207.2|72237.3|72222.1|72224.5|72204.5|438
1714665600000|2024-05-02 16:00:00|72227.3|72207.3|72243.1|72233.1|72249.9|72233.8|72221.8|72202.9|341
1714665900000|2024-05-02 16:05:00|72243|72233|72237|72217|72245.1|72235.1|72232|72214.5|306
1714666200000|2024-05-02 16:10:00|72237.1|72217.1|72231.2|72221.2|72241|72222.9|72230.4|72216.8|212
1714666500000|2024-05-02 16:15:00|72231.1|72221.1|72232.8|72222.8|72243.6|72228|72230|72216.5|228
1714666800000|2024-05-02 16:20:00|72232.7|72222.7|72212.1|72202.1|72232.7|72222.7|72212.1|72198|291
1714667100000|2024-05-02 16:25:00|72215.5|72195.5|72194|72174|72216.5|72196.5|72193.9|72173.9|352
1714667400000|2024-05-02 16:30:00|72194.1|72174.1|72187|72167|72197.9|72183|72184.4|72167|405
1714667700000|2024-05-02 16:35:00|72186.9|72166.9|72192.5|72172.5|72203.1|72188.2|72183|72166.3|399
1714668000000|2024-05-02 16:40:00|72192.7|72172.7|72175.1|72165.1|72193|72178.1|72174.6|72159.5|320
1714668300000|2024-05-02 16:45:00|72175|72165|72180.6|72160.6|72181.8|72165.4|72170.2|72156.6|294
1714668600000|2024-05-02 16:50:00|72180.7|72160.7|72190.2|72170.2|72190.7|72170.7|72178.6|72158.6|376
1714668900000|2024-05-02 16:55:00|72190.1|72170.1|72190.4|72180.4|72198.2|72185.7|72184.9|72168.7|396
1714669200000|2024-05-02 17:00:00|72190.3|72180.3|72176.7|72166.7|72192.5|72181|72176.5|72161.5|339
1714669500000|2024-05-02 17:05:00|72176.8|72166.8|72165.6|72155.6|72176.8|72166.8|72165.4|72151.4|195
1714669800000|2024-05-02 17:10:00|72165.7|72155.7|72167.6|72157.6|72173.6|72162.2|72165.6|72151.7|191
1714670100000|2024-05-02 17:15:00|72167.5|72157.5|72170.3|72160.3|72177|72162.1|72166.9|72151.9|189
1714670400000|2024-05-02 17:20:00|72170.4|72160.4|72172.3|72152.3|72174.4|72160.8|72167.4|72151.9|228
1714670700000|2024-05-02 17:25:00|72172.2|72152.2|72157.4|72147.4|72175.6|72159.2|72156|72141.6|222
1714671000000|2024-05-02 17:30:00|72157.5|72147.5|72149.5|72129.5|72160.8|72147.5|72142.1|72122.1|321
1714671300000|2024-05-02 17:35:00|72149.4|72129.4|72158|72138|72158.2|72142.7|72144.6|72128.6|323
1714671600000|2024-05-02 17:40:00|72157.4|72137.4|72132.5|72112.5|72158.9|72144|72131.2|72111.2|288
1714671900000|2024-05-02 17:45:00|72132.4|72112.4|72108.6|72088.6|72132.8|72112.8|72108.4|72088.4|534
1714672200000|2024-05-02 17:50:00|72108.7|72088.7|72071.7|72051.7|72108.8|72088.8|72060.7|72040.7|614
1714672500000|2024-05-02 17:55:00|72071.8|72051.8|72092.3|72072.3|72100.3|72080.3|72068.7|72048.7|540
1714672800000|2024-05-02 18:00:00|72092.5|72072.5|72077.7|72057.7|72098.4|72078.4|72071.6|72051.6|545
1714673100000|2024-05-02 18:05:00|72077.8|72057.8|72054|72034|72082|72062|72050.9|72033.8|389
1714673400000|2024-05-02 18:10:00|72053.9|72033.9|72016.1|71996.1|72054|72034|72009|71989|618
1714673700000|2024-05-02 18:15:00|72015.7|71995.7|71994.9|71974.9|72016.1|71996.1|71962.4|71942.4|701
1714674000000|2024-05-02 18:20:00|71995|71975|72038.4|72018.4|72040.4|72020.4|71995|71975|587
1714674300000|2024-05-02 18:25:00|72038.5|72018.5|72038.6|72018.6|72069.3|72049.3|72038.2|72018.2|582
1714674600000|2024-05-02 18:30:00|72038.7|72018.7|72014.5|71994.5|72043|72023|71998.4|71978.4|475
1714674900000|2024-05-02 18:35:00|72014.4|71994.4|71992.9|71972.9|72015.1|71995.1|71992.8|71972.8|298
1714675200000|2024-05-02 18:40:00|71993|71973|72033.7|72013.7|72037.5|72017.5|71992.3|71972.3|477
1714675500000|2024-05-02 18:45:00|72033.6|72013.6|71999.2|71979.2|72038.4|72018.4|71999.2|71979.2|505
1714675800000|2024-05-02 18:50:00|71999.1|71979.1|72004.1|71984.1|72006.1|71986.1|71988.6|71968.6|491
1714676100000|2024-05-02 18:55:00|72003.9|71983.9|72024.7|72004.7|72025.3|72005.3|72003.5|71983.5|467
1714676400000|2024-05-02 19:00:00|72024.6|72004.6|72043.2|72023.2|72043.2|72023.2|72020.2|72000.2|336
1714676700000|2024-05-02 19:05:00|72043|72023|72048|72028|72056.2|72036.2|72038.8|72018.8|363
1714677000000|2024-05-02 19:10:00|72048.2|72028.2|72032.4|72012.4|72056|72036|72028.7|72008.7|438
1714677300000|2024-05-02 19:15:00|72032.3|72012.3|72024.1|72004.1|72035.9|72015.9|72024|72004|343
1714677600000|2024-05-02 19:20:00|72024.2|72004.2|72031.8|72011.8|72032.3|72012.3|72021|72001|293
1714677900000|2024-05-02 19:25:00|72031.9|72011.9|72044.3|72024.3|72045.6|72025.6|72031.2|72011.2|464
1714678200000|2024-05-02 19:30:00|72045.9|72025.9|72037.1|72017.1|72055.7|72035.7|72037.1|72017.1|553
1714678500000|2024-05-02 19:35:00|72037.2|72017.2|72034.8|72014.8|72047.6|72027.6|72032.2|72012.2|400
1714678800000|2024-05-02 19:40:00|72034.7|72014.7|72034.6|72014.6|72034.9|72014.9|72027.2|72007.2|334
1714679100000|2024-05-02 19:45:00|72034.5|72014.5|72026.5|72006.5|72055|72035|72022.4|72002.4|468
1714679400000|2024-05-02 19:50:00|72026.4|72006.4|72031.9|72011.9|72032|72012|72025.1|72005.1|373
1714679700000|2024-05-02 19:55:00|72032|72012|72031|72011|72032.4|72012.4|72027.2|72007.2|436
1714680000000|2024-05-02 20:00:00|72031.1|72011.1|72052.2|72032.2|72053.1|72033.1|72030.6|72010.6|416
1714680300000|2024-05-02 20:05:00|72052.4|72032.4|72058.5|72038.5|72060.2|72040.2|72051.5|72031.5|218
1714680600000|2024-05-02 20:10:00|72058.6|72038.6|72054.3|72034.3|72059.2|72039.2|72052.6|72032.6|281
1714680900000|2024-05-02 20:15:00|72054.2|72034.2|72053.1|72033.1|72054.5|72034.5|72050.8|72030.8|132
1714681200000|2024-05-02 20:20:00|72053.5|72033.5|72061.7|72041.7|72062.2|72042.2|72053.2|72033.2|191
1714681500000|2024-05-02 20:25:00|72061.6|72041.6|72066.6|72046.6|72067.8|72047.8|72060.9|72040.9|455
1714681800000|2024-05-02 20:30:00|72066.3|72046.3|72067.8|72047.8|72071.7|72051.7|72063.1|72043.1|848
1714682100000|2024-05-02 20:35:00|72067.9|72047.9|72068.3|72048.3|72069.6|72049.6|72066.8|72046.8|600
1714682400000|2024-05-02 20:40:00|72068.4|72048.4|72086.3|72066.3|72088.2|72068.2|72065.9|72045.9|385
1714682700000|2024-05-02 20:45:00|72085.9|72065.9|72083.4|72063.4|72085.9|72065.9|72082.5|72062.5|445
1714683000000|2024-05-02 20:50:00|72083.3|72063.3|72091.9|72071.9|72092.2|72072.2|72082.7|72062.7|511
1714683300000|2024-05-02 20:55:00|72089.3|72069.3|72076.9|72038.1|72093|72073|72072|72035.8|931
1714683600000|2024-05-02 21:00:00|72078.5|72025|72071.9|72001.2|72084.5|72027.3|72071.6|72000.4|58
1714683900000|2024-05-02 21:05:00|72070|72003.2|72080.4|72005.2|72083.5|72005.3|72058.8|71995|345
1714684200000|2024-05-02 21:10:00|72080.2|72003.8|72080.3|72006.5|72085|72021.8|72074.7|71998.1|123
1714684500000|2024-05-02 21:15:00|72080.4|72006.4|72070.8|72010.5|72080.4|72014.1|72070.6|72006.1|54
1714684800000|2024-05-02 21:20:00|72073|72011.1|72080|72006.9|72081.5|72014.2|72073|72006.5|43
1714685100000|2024-05-02 21:25:00|72080.6|72007.1|72082.3|72002.9|72083.3|72008.5|72079.4|72002.6|72
1714685400000|2024-05-02 21:30:00|72083.7|72003.7|72079.1|72012.1|72084.7|72012.1|72075.9|72003.2|88
1714685700000|2024-05-02 21:35:00|72078.1|72012.3|72072.6|72010.8|72080|72013.1|72072.4|72009.1|59
1714686000000|2024-05-02 21:40:00|72072.5|72015.2|72078.2|72019.2|72083.8|72020.1|72072.5|72015.1|122
1714686300000|2024-05-02 21:45:00|72078.5|72019.6|72086.4|72014.3|72086.4|72020.3|72077.1|72014|119
1714686600000|2024-05-02 21:50:00|72086.2|72014.2|72086.5|72014.2|72086.7|72014.3|72086.2|72014|10
1714686900000|2024-05-02 21:55:00|72087.9|72013.2|72090.1|72011.5|72095.1|72013.3|72087.5|72005.8|52
1714687200000|2024-05-02 22:00:00|72088.8|72013|72089.2|72016.2|72096.4|72024.2|72078.2|72004.7|233
1714687500000|2024-05-02 22:05:00|72089.1|72016.9|72084.4|72016.7|72091.7|72021.5|72083.3|72012.4|335
1714687800000|2024-05-02 22:10:00|72085.7|72017.2|72086.4|72016.3|72091.7|72025.9|72083.2|72016|250
1714688100000|2024-05-02 22:15:00|72086.3|72016.5|72085|72027.9|72088.7|72037.1|72084.4|72016.5|396
1714688400000|2024-05-02 22:20:00|72085.5|72028.2|72085.8|72025.5|72088.6|72030.7|72084.1|72023.1|253
1714688700000|2024-05-02 22:25:00|72085.7|72025.8|72086.5|72029.1|72088.9|72030.7|72083.9|72020.2|218
1714689000000|2024-05-02 22:30:00|72086.3|72029|72092.6|72025.9|72098.6|72037.1|72084.4|72019.8|309
1714689300000|2024-05-02 22:35:00|72092.5|72026.1|72092.9|72024.1|72095.5|72027.4|72089.2|72022.7|252
1714689600000|2024-05-02 22:40:00|72094|72025|72092.7|72024.1|72096.1|72025.2|72089.6|72020.5|248
1714689900000|2024-05-02 22:45:00|72091.2|72022.6|72084.7|72025.8|72093.1|72026.6|72083.5|72021.4|263
1714690200000|2024-05-02 22:50:00|72084.2|72026|72085.5|72024.3|72089.2|72027.1|72083.8|72022|181
1714690500000|2024-05-02 22:55:00|72086.6|72024.7|72088.4|72024.1|72091.4|72027.3|72083.7|72021.1|215
1714690800000|2024-05-02 23:00:00|72087.8|72024.7|72082.9|72027.6|72093.5|72041.1|72075.4|72023.5|389
1714691100000|2024-05-02 23:05:00|72083.8|72028.3|72081.4|72027|72087.4|72030.9|72080|72024|359
1714691400000|2024-05-02 23:10:00|72081.2|72026.8|72088.7|72030.3|72092.4|72037.4|72080.9|72025.6|396
1714691700000|2024-05-02 23:15:00|72088.2|72030|72089.9|72033.9|72092.1|72038.8|72085.7|72029|502
1714692000000|2024-05-02 23:20:00|72090.4|72033.1|72062.3|72026.9|72091.2|72035|72060.3|72021.4|309
1714692300000|2024-05-02 23:25:00|72060.8|72027.1|72074.8|72054.8|72086.9|72057.4|72054.8|72024.2|272
1714692600000|2024-05-02 23:30:00|72074.3|72054.3|72087.9|72054.5|72090|72060|72071.3|72047.5|272
1714692900000|2024-05-02 23:35:00|72087.6|72054.4|72076.7|72056.7|72090.3|72065.2|72075.3|72051.1|410
1714693200000|2024-05-02 23:40:00|72076.5|72056.5|72084.6|72064.6|72087.1|72067.1|72073.9|72053.9|653
1714693500000|2024-05-02 23:45:00|72084.7|72064.7|72078.9|72058.9|72088.8|72068.8|72074.5|72054.5|660
1714693800000|2024-05-02 23:50:00|72079.3|72059.3|72073.7|72053.7|72079.3|72059.3|72066.1|72046.1|765
1714694100000|2024-05-02 23:55:00|72074|72054|72077.7|72057.7|72078.9|72058.9|72072.2|72052.2|740
1714694400000|2024-05-03 00:00:00|72077.6|72057.6|72063.2|72043.2|72087.2|72067.2|72061.8|72041.8|577
1714694700000|2024-05-03 00:05:00|72063.1|72043.1|72079|72059|72079.8|72059.8|72057.5|72037.5|329
1714695000000|2024-05-03 00:10:00|72079.1|72059.1|72077.1|72057.1|72082.1|72062.1|72075.3|72055.3|223
1714695300000|2024-05-03 00:15:00|72077|72057|72063.5|72043.5|72077|72057|72062|72042|238
1714695600000|2024-05-03 00:20:00|72063.6|72043.6|72066.1|72046.1|72067|72047|72057.6|72037.6|277
1714695900000|2024-05-03 00:25:00|72066|72046|72086.5|72066.5|72089.1|72069.1|72065.3|72045.3|321
1714696200000|2024-05-03 00:30:00|72085.8|72065.8|72082.9|72062.9|72087.7|72067.7|72082.8|72062.8|220
1714696500000|2024-05-03 00:35:00|72082.4|72062.4|72079.3|72059.3|72082.6|72065.7|72075.7|72057.5|222
1714696800000|2024-05-03 00:40:00|72079.2|72059.2|72069.8|72049.8|72079.7|72062.4|72066.5|72049.2|225
1714697100000|2024-05-03 00:45:00|72069.7|72049.7|72045|72025|72071.2|72051.2|72044.5|72024.5|228
1714697400000|2024-05-03 00:50:00|72045.1|72025.1|71994.8|71974.8|72045.1|72025.1|71984|71964|636
1714697700000|2024-05-03 00:55:00|71989.9|71979.9|71973.8|71963.8|71994.7|71979.9|71966|71946|616
1714698000000|2024-05-03 01:00:00|71973.6|71963.6|71986.3|71966.3|71999.2|71979.2|71970.3|71950.3|531
1714698300000|2024-05-03 01:05:00|71985.8|71965.8|71996|71976|72001.4|71981.4|71980.9|71960.9|580
1714698600000|2024-05-03 01:10:00|71996.3|71976.3|72018.3|71998.3|72030.2|72010.2|71993.6|71974.4|487
1714698900000|2024-05-03 01:15:00|72018.2|71998.2|72032.1|72012.1|72034.6|72017.3|72010|71990|614
1714699200000|2024-05-03 01:20:00|72031.9|72011.9|72019.9|72009.9|72034.7|72016|72011.4|71991.4|498
1714699500000|2024-05-03 01:25:00|72019.8|72009.8|72028.4|72018.4|72041.7|72026.1|72015.9|71995.9|465
1714699800000|2024-05-03 01:30:00|72028.3|72018.3|71988.4|71968.4|72040.8|72023.5|71988.4|71968.4|661
1714700100000|2024-05-03 01:35:00|71988.3|71968.3|71975.7|71965.7|71988.3|71968.3|71948|71928|751
1714700400000|2024-05-03 01:40:00|71975.3|71965.3|71954.1|71944.1|71998.5|71984.1|71954.1|71936.8|623
1714700700000|2024-05-03 01:45:00|71954.7|71944.7|71924.4|71904.4|71961.8|71946.5|71919.6|71899.6|786
1714701000000|2024-05-03 01:50:00|71924.5|71904.5|71881.9|71861.9|71926.9|71909.4|71867.2|71847.2|780
1714701300000|2024-05-03 01:55:00|71881.7|71861.7|71888.8|71868.8|71902.6|71882.6|71863.8|71843.8|620
1714701600000|2024-05-03 02:00:00|71888.7|71868.7|71911|71891|71913.3|71893.3|71888.2|71868.2|537
1714701900000|2024-05-03 02:05:00|71911.1|71891.1|71902.3|71882.3|71924.1|71904.1|71891.8|71871.8|483
1714702200000|2024-05-03 02:10:00|71903.2|71883.2|71917.3|71907.3|71922.6|71907.7|71897.9|71879.3|415
1714702500000|2024-05-03 02:15:00|71917.1|71907.1|71933.9|71913.9|71944.9|71926.2|71905.9|71895.3|521
1714702800000|2024-05-03 02:20:00|71933.8|71913.8|71946.5|71936.5|71947.1|71937.1|71931.8|71912.5|401
1714703100000|2024-05-03 02:25:00|71946.4|71936.4|71937.6|71927.6|71949.6|71936.4|71926.9|71916.3|451
1714703400000|2024-05-03 02:30:00|71937.5|71927.5|71941.8|71921.8|71952|71935.5|71931.4|71916.2|417
1714703700000|2024-05-03 02:35:00|71942|71922|71930.2|71920.2|71948.1|71928.1|71929.8|71913.9|432
1714704000000|2024-05-03 02:40:00|71930.3|71920.3|71957.7|71937.7|71958.3|71942.8|71924.1|71909|389
1714704300000|2024-05-03 02:45:00|71957.6|71937.6|71985.2|71965.2|71985.4|71965.4|71952.8|71937.6|531
1714704600000|2024-05-03 02:50:00|71985.8|71965.8|71976.6|71966.6|71989.5|71969.5|71963.4|71943.4|500
1714704900000|2024-05-03 02:55:00|71976.9|71966.9|71979|71959|71983.1|71966.9|71972|71952|392
1714705200000|2024-05-03 03:00:00|71979.1|71959.1|71972.7|71952.7|71986.8|71966.8|71962|71945.5|387
1714705500000|2024-05-03 03:05:00|71972.8|71952.8|71977.9|71957.9|71982.2|71963.7|71962.8|71945.8|374
1714705800000|2024-05-03 03:10:00|71977.7|71957.7|71991.7|71981.7|71997.3|71982.5|71976.4|71956.4|494
1714706100000|2024-05-03 03:15:00|71991.6|71981.6|72016|71996|72018.1|71998.1|71986.4|71966.4|443
1714706400000|2024-05-03 03:20:00|72015.9|71995.9|71998.2|71988.2|72022.7|72003.1|71995.2|71979.9|507
1714706700000|2024-05-03 03:25:00|71998.1|71988.1|71999.6|71979.6|72002.3|71988.5|71989.5|71969.5|405
1714707000000|2024-05-03 03:30:00|71999.3|71979.3|71995.4|71975.4|71999.3|71981.5|71987.1|71967.1|394
1714707300000|2024-05-03 03:35:00|71995.5|71975.5|71986.2|71976.2|71996.6|71980.7|71978.1|71963.5|375
1714707600000|2024-05-03 03:40:00|71986.3|71976.3|71958|71948|71986.4|71976.4|71957.9|71943.1|392
1714707900000|2024-05-03 03:45:00|71957.9|71947.9|71967.5|71947.5|71975|71955.5|71957.1|71941.7|385
1714708200000|2024-05-03 03:50:00|71966.8|71946.8|71964.2|71954.2|71975.3|71960.7|71956.2|71940.8|356
1714708500000|2024-05-03 03:55:00|71963.5|71953.5|71968.8|71958.8|71975.7|71960.6|71961.6|71946.4|327
1714708800000|2024-05-03 04:00:00|71969.1|71959.1|71980.3|71970.3|71984.7|71970.3|71960.9|71948|295
1714709100000|2024-05-03 04:05:00|71980.2|71970.2|71986.3|71966.3|71995.4|71981.4|71976.1|71963.4|377
1714709400000|2024-05-03 04:10:00|71985.7|71965.7|71988.4|71978.4|71988.6|71978.6|71976.4|71962.9|191
1714709700000|2024-05-03 04:15:00|71988.5|71978.5|71987.6|71967.6|71989.9|71978.5|71978.4|71958.4|275
1714710000000|2024-05-03 04:20:00|71987.7|71967.7|71995.2|71975.2|71995.4|71980.4|71987|71967.4|239
1714710300000|2024-05-03 04:25:00|71995.1|71975.1|72000.1|71980.1|72000.6|71985.6|71987.9|71969.9|257
1714710600000|2024-05-03 04:30:00|72000.2|71980.2|71996.9|71986.9|72008.9|71994.1|71996.6|71980.2|335
1714710900000|2024-05-03 04:35:00|71998.3|71988.3|72003.1|71983.1|72011.3|71997|71997.6|71983|317
1714711200000|2024-05-03 04:40:00|72003.2|71983.2|71998.4|71988.4|72006.2|71991.7|71992.2|71979.6|278
1714711500000|2024-05-03 04:45:00|71998.3|71988.3|71995.5|71985.5|72000.5|71988.3|71992.1|71980.3|236
1714711800000|2024-05-03 04:50:00|71995.8|71985.8|72000.8|71990.8|72004|71994|71993.4|71980.4|226
1714712100000|2024-05-03 04:55:00|72000.2|71990.2|72014|71994|72018|72003.9|72000.2|71990.2|245
1714712400000|2024-05-03 05:00:00|72013.8|71993.8|71998.4|71978.4|72014.6|71994.6|71998.3|71978.3|341
1714712700000|2024-05-03 05:05:00|71998.3|71978.3|72002|71992|72007|71992.5|71993.9|71977.8|281
1714713000000|2024-05-03 05:10:00|72001.9|71991.9|72002|71982|72008.7|71994.8|71995.4|71978|281
1714713300000|2024-05-03 05:15:00|71996.8|71986.8|72001.1|71981.1|72002.5|71987.9|71993|71978.9|238
1714713600000|2024-05-03 05:20:00|72001.2|71981.2|71984.2|71974.2|72001.2|71986.3|71982.2|71966.9|257
1714713900000|2024-05-03 05:25:00|71983.7|71973.7|71981.6|71971.6|71992.8|71978.1|71981.6|71971.6|278
1714714200000|2024-05-03 05:30:00|71981.7|71971.7|71958.4|71948.4|71983.1|71971.7|71957.3|71945.5|337
1714714500000|2024-05-03 05:35:00|71958.5|71948.5|71961.6|71951.6|71967.6|71957.6|71956.1|71943.6|294
1714714800000|2024-05-03 05:40:00|71961.7|71951.7|71948.9|71928.9|71967.4|71954.1|71947.2|71927.2|387
1714715100000|2024-05-03 05:45:00|71948.8|71928.8|71972.4|71952.4|71974.1|71954.1|71941.2|71921.2|376
1714715400000|2024-05-03 05:50:00|71972.5|71952.5|71972.3|71962.3|71986.2|71971.7|71972|71952.5|297
1714715700000|2024-05-03 05:55:00|71977.1|71957.1|71960.4|71950.4|71980.7|71970.7|71959.6|71944.9|466
1714716000000|2024-05-03 06:00:00|71960.3|71950.3|71978.5|71968.5|71987.6|71974|71960|71950|435
1714716300000|2024-05-03 06:05:00|71978.7|71968.7|71993.8|71983.8|72001.4|71984.1|71978.7|71965.9|495
1714716600000|2024-05-03 06:10:00|71993.7|71983.7|72001.1|71991.1|72013.4|71995.1|71990.8|71977.4|478
1714716900000|2024-05-03 06:15:00|72001|71991|72007.2|71997.2|72016.3|72004.6|71999.9|71985.9|431
1714717200000|2024-05-03 06:20:00|72007.1|71997.1|72013.4|72003.4|72026.3|72011.3|72006.4|71992.5|405
1714717500000|2024-05-03 06:25:00|72013.5|72003.5|72005.5|71995.5|72018.6|72005|72001.8|71991.8|380
1714717800000|2024-05-03 06:30:00|72005.6|71995.6|72004.4|71994.4|72006|71995.6|71989.6|71975.8|373
1714718100000|2024-05-03 06:35:00|72004.7|71994.7|71994|71984|72009.6|71994.8|71988.1|71976.4|382
1714718400000|2024-05-03 06:40:00|71993.6|71983.6|71991.2|71981.2|72001.4|71986.4|71989.8|71976.4|327
1714718700000|2024-05-03 06:45:00|71991.6|71981.6|71993.5|71973.5|71998.3|71984|71978.4|71963.5|358
1714719000000|2024-05-03 06:50:00|71992.8|71972.8|72003|71983|72016.6|71997.5|71987.3|71972.3|352
1714719300000|2024-05-03 06:55:00|72002.4|71982.4|72008.3|71998.3|72018.6|72006|71991.6|71977.2|541
1714719600000|2024-05-03 07:00:00|72008.6|71998.6|72023.6|72003.6|72032.4|72013.8|72008.1|71997.4|490
1714719900000|2024-05-03 07:05:00|72023.5|72003.5|72019.8|72009.8|72026.3|72011|72011.7|71995.6|477
1714720200000|2024-05-03 07:10:00|72019.2|72009.2|72033.6|72013.6|72034.6|72024.6|72014.2|72004.2|443
1714720500000|2024-05-03 07:15:00|72033.7|72013.7|72046|72036|72048.8|72037.3|72033.7|72013.7|428
1714720800000|2024-05-03 07:20:00|72045.8|72035.8|72043.1|72033.1|72046|72036|72034.2|72019.4|345
1714721100000|2024-05-03 07:25:00|72043.2|72033.2|72047.6|72027.6|72047.6|72034.2|72033.2|72017.8|366
1714721400000|2024-05-03 07:30:00|72047.5|72027.5|72044.7|72024.7|72047.5|72035.5|72031.9|72021.5|310
1714721700000|2024-05-03 07:35:00|72045|72025|72042.7|72022.7|72053.7|72033.7|72022.4|72005.6|472
1714722000000|2024-05-03 07:40:00|72042.4|72022.4|72011.7|71991.7|72042.7|72026.8|72004.7|71986.2|456
1714722300000|2024-05-03 07:45:00|72011.8|71991.8|71985.1|71975.1|72015.6|72000.3|71969.9|71952|532
1714722600000|2024-05-03 07:50:00|71985.2|71975.2|72003.6|71983.6|72006.6|71986.6|71979.3|71960.5|491
1714722900000|2024-05-03 07:55:00|72003|71983|72012.5|71992.5|72018.7|72004.2|71984|71968.4|498
1714723200000|2024-05-03 08:00:00|72012.6|71992.6|71998|71978|72014.8|71999.3|71991.6|71973.8|441
1714723500000|2024-05-03 08:05:00|71992.1|71982.1|71980.2|71960.2|71997.4|71986.4|71977.1|71959.2|544
1714723800000|2024-05-03 08:10:00|71980.1|71960.1|71996.4|71976.4|71996.4|71981.7|71974.2|71959|468
1714724100000|2024-05-03 08:15:00|71996.1|71976.1|71982.5|71972.5|71999|71985.1|71982.1|71966.2|402
1714724400000|2024-05-03 08:20:00|71982.6|71972.6|72004.2|71984.2|72007.7|71990.7|71978|71960.3|395
1714724700000|2024-05-03 08:25:00|72004.3|71984.3|71988.4|71968.4|72006.3|71988.4|71983.7|71967.8|352
1714725000000|2024-05-03 08:30:00|71988.5|71968.5|72017.4|71997.4|72019.8|72002.2|71988.2|71968.2|484
1714725300000|2024-05-03 08:35:00|72017.1|71997.1|72014.5|72004.5|72017.5|72007.4|72007.4|71991.2|401
1714725600000|2024-05-03 08:40:00|72014.6|72004.6|71997.8|71987.8|72016.5|72006.5|71995.1|71981|367
1714725900000|2024-05-03 08:45:00|71997.9|71987.9|71994.4|71974.4|72012.9|71997.7|71987.1|71967.1|388
1714726200000|2024-05-03 08:50:00|71994.3|71974.3|71977.1|71967.1|71994.3|71974.3|71965.4|71945.4|468
1714726500000|2024-05-03 08:55:00|71975.4|71965.4|71965.4|71945.4|71976.9|71966.9|71958.3|71944.8|366
1714726800000|2024-05-03 09:00:00|71965.3|71945.3|71968.8|71948.8|71978|71965.4|71962.8|71943|376
1714727100000|2024-05-03 09:05:00|71968.9|71948.9|71963.8|71943.8|71969.5|71953.6|71948.9|71929.5|435
1714727400000|2024-05-03 09:10:00|71963.7|71943.7|71956.8|71936.8|71963.8|71947.8|71934|71917.7|440
1714727700000|2024-05-03 09:15:00|71952.8|71942.8|71951.9|71931.9|71959.3|71942.8|71935.1|71918.2|475
1714728000000|2024-05-03 09:20:00|71951.6|71931.6|71937.9|71917.9|71953|71933|71922.8|71907.7|476
1714728300000|2024-05-03 09:25:00|71937.8|71917.8|71943.6|71923.6|71947.4|71934.6|71931.4|71914.9|426
1714728600000|2024-05-03 09:30:00|71942.5|71922.5|71937.7|71917.7|71944.7|71927.8|71922.7|71908.2|450
1714728900000|2024-05-03 09:35:00|71937.3|71917.3|71928.2|71918.2|71942.7|71926.2|71922.8|71909.9|372
1714729200000|2024-05-03 09:40:00|71928.1|71918.1|71949.3|71929.3|71949.5|71929.5|71923.6|71913.1|382
1714729500000|2024-05-03 09:45:00|71949.5|71929.5|71949.8|71939.8|71961|71946|71941.7|71927.7|339
1714729800000|2024-05-03 09:50:00|71949|71939|71972.2|71952.2|71979.9|71968.3|71948.4|71938.4|403
1714730100000|2024-05-03 09:55:00|71972.3|71952.3|71973.6|71963.6|71978.5|71964.5|71966.7|71946.7|310
1714730400000|2024-05-03 10:00:00|71973.2|71963.2|71983.6|71963.6|71987.1|71967.1|71973|71957.4|241
1714730700000|2024-05-03 10:05:00|71983.5|71963.5|71985.1|71975.1|71997.6|71981.2|71978|71963.3|247
1714731000000|2024-05-03 10:10:00|71985.4|71975.4|71986.2|71966.2|71993.2|71978.8|71977.9|71957.9|352
1714731300000|2024-05-03 10:15:00|71986.1|71966.1|71984.3|71964.3|71986.4|71970.2|71976.1|71958.5|313
1714731600000|2024-05-03 10:20:00|71984.2|71964.2|71996.2|71986.2|72016.7|71996.7|71974.9|71962.8|400
1714731900000|2024-05-03 10:25:00|71996.3|71986.3|72005.3|71985.3|72006.3|71989.2|71991.5|71973.5|454
1714732200000|2024-05-03 10:30:00|72005|71985|71992.6|71982.6|72005|71987.4|71988.3|71973.2|367
1714732500000|2024-05-03 10:35:00|71992.5|71982.5|72001.4|71981.4|72004.7|71988.4|71989.6|71976.6|239
1714732800000|2024-05-03 10:40:00|72001.2|71981.2|72005.5|71985.5|72012.4|71992.4|71999.5|71979.5|389
1714733100000|2024-05-03 10:45:00|72005.3|71985.3|72007.2|71987.2|72007.2|71987.2|71999.2|71979.2|297
1714733400000|2024-05-03 10:50:00|72007.4|71987.4|71999.4|71979.4|72008.7|71991.4|71997.2|71978.7|241
1714733700000|2024-05-03 10:55:00|71999.5|71979.5|71987.9|71967.9|71999.5|71979.5|71983.9|71963.9|392
1714734000000|2024-05-03 11:00:00|71988|71968|71988.3|71968.3|71989.9|71969.9|71980.8|71960.8|362
1714734300000|2024-05-03 11:05:00|71988.2|71968.2|71982.7|71972.7|71988.7|71975.7|71974.7|71963.2|280
1714734600000|2024-05-03 11:10:00|71982.6|71972.6|71988.5|71968.5|71990.9|71974|71982.1|71964.1|276
1714734900000|2024-05-03 11:15:00|71988.4|71968.4|71976.8|71956.8|71990.8|71970.8|71976.8|71956.8|319
1714735200000|2024-05-03 11:20:00|71976.9|71956.9|71954.5|71934.5|71977.1|71957.1|71948.5|71933.4|374
1714735500000|2024-05-03 11:25:00|71955.2|71935.2|71939.5|71929.5|71956.1|71939.9|71939.5|71924.9|451
1714735800000|2024-05-03 11:30:00|71944.9|71924.9|71952.7|71932.7|71952.8|71940|71936.1|71924.7|333
1714736100000|2024-05-03 11:35:00|71952.6|71932.6|71958.3|71938.3|71959.2|71947.7|71947.9|71932.6|377
1714736400000|2024-05-03 11:40:00|71957.2|71937.2|71947.3|71937.3|71957.4|71943.2|71943.7|71929.8|392
1714736700000|2024-05-03 11:45:00|71947.2|71937.2|71946|71936|71950.4|71940.1|71943.5|71930.1|375
1714737000000|2024-05-03 11:50:00|71946.1|71936.1|71945.2|71935.2|71952.3|71942.3|71944.2|71929.3|320
1714737300000|2024-05-03 11:55:00|71945.3|71935.3|71954.5|71944.5|71958.4|71948.4|71945|71935|319
1714737600000|2024-05-03 12:00:00|71954.7|71944.7|71940.5|71930.5|71959.7|71949.7|71940.4|71924.1|421
1714737900000|2024-05-03 12:05:00|71940.4|71930.4|71943.5|71923.5|71945.5|71931.7|71923.1|71913.1|403
1714738200000|2024-05-03 12:10:00|71943.4|71923.4|71932.6|71922.6|71950.9|71934.8|71932.3|71914|438
1714738500000|2024-05-03 12:15:00|71932.7|71922.7|71918.4|71898.4|71940.7|71930.7|71918.3|71898.3|490
1714738800000|2024-05-03 12:20:00|71918.6|71898.6|71921.3|71911.3|71936.3|71916.3|71905.4|71889.2|554
1714739100000|2024-05-03 12:25:00|71926.4|71906.4|71993.5|71874.5|71993.5|71913|71913.3|71870.4|554
1714739400000|2024-05-03 12:30:00|71992.9|71873.9|71773.4|71753.4|72001.8|71882.8|71728.8|71708.8|1031
1714739700000|2024-05-03 12:35:00|71774|71754|71671|71651|71785.3|71765.3|71664.5|71644.5|998
1714740000000|2024-05-03 12:40:00|71671.6|71651.6|71755.7|71735.7|71757.2|71737.2|71663|71643|960
1714740300000|2024-05-03 12:45:00|71755.2|71735.2|71768.8|71748.8|71774|71754|71736.4|71716.4|869
1714740600000|2024-05-03 12:50:00|71768.9|71748.9|71736.9|71716.9|71784.6|71764.6|71735.8|71715.8|790
1714740900000|2024-05-03 12:55:00|71737.6|71717.6|71699.2|71679.2|71737.6|71717.6|71680.5|71660.5|774
1714741200000|2024-05-03 13:00:00|71699.1|71679.1|71735.9|71715.9|71736|71716|71687.4|71667.4|868
1714741500000|2024-05-03 13:05:00|71735.8|71715.8|71784.8|71764.8|71796.5|71776.5|71719.8|71699.8|847
1714741800000|2024-05-03 13:10:00|71784.4|71764.4|71752.5|71732.5|71784.5|71764.5|71743.4|71723.4|776
1714742100000|2024-05-03 13:15:00|71752.6|71732.6|71767.5|71747.5|71793.2|71773.2|71752.1|71732.1|676
1714742400000|2024-05-03 13:20:00|71767.4|71747.4|71800.5|71780.5|71805.6|71785.6|71760.6|71740.6|651
1714742700000|2024-05-03 13:25:00|71800.4|71780.4|71778.9|71758.9|71806.9|71786.9|71766.6|71746.6|635
1714743000000|2024-05-03 13:30:00|71778.7|71758.7|71852.9|71832.9|71852.9|71832.9|71758|71738|984
1714743300000|2024-05-03 13:35:00|71853.1|71833.1|71844.2|71824.2|71853.1|71833.1|71818.7|71798.7|938
1714743600000|2024-05-03 13:40:00|71843.3|71823.3|71854.9|71834.9|71867.3|71847.3|71837.1|71817.1|772
1714743900000|2024-05-03 13:45:00|71858.1|71838.1|71841.6|71821.6|71878.5|71858.5|71835.8|71815.8|928
1714744200000|2024-05-03 13:50:00|71841.5|71821.5|71865.4|71845.4|71873.3|71853.3|71834.5|71814.5|794
1714744500000|2024-05-03 13:55:00|71866|71846|71877.8|71841.3|71879.8|71857|71846.7|71825.2|742
1714744800000|2024-05-03 14:00:00|71862.4|71842.4|71877.8|71857.8|71880.3|71860.3|71766.8|71743|1066
1714745100000|2024-05-03 14:05:00|71878.6|71858.6|71898.1|71878.1|71917.8|71897.8|71867.9|71851.4|964
1714745400000|2024-05-03 14:10:00|71898.6|71878.6|71929.8|71909.8|71956|71936|71891.5|71871.5|944
1714745700000|2024-05-03 14:15:00|71928.4|71908.4|71936.5|71916.5|71957|71937|71921.8|71901.8|941
1714746000000|2024-05-03 14:20:00|71936.3|71916.3|71915.4|71895.4|71951.3|71931.3|71907.2|71887.2|831
1714746300000|2024-05-03 14:25:00|71915.7|71895.7|71927.6|71907.6|71936.8|71918|71914.7|71895.7|828
1714746600000|2024-05-03 14:30:00|71927.3|71907.3|71943|71923|71944.6|71926.3|71907.8|71887.8|764
1714746900000|2024-05-03 14:35:00|71942.9|71922.9|71938.2|71918.2|71946.8|71926.8|71921.1|71901.1|699
1714747200000|2024-05-03 14:40:00|71938.4|71918.4|71922|71912|71946.2|71926.2|71920|71905.2|652
1714747500000|2024-05-03 14:45:00|71922.8|71912.8|71897.7|71877.7|71932.4|71913.7|71894.4|71874.4|605
1714747800000|2024-05-03 14:50:00|71897.6|71877.6|71897|71887|71905.3|71891.6|71880.6|71867.1|629
1714748100000|2024-05-03 14:55:00|71897.1|71887.1|71891.5|71881.5|71910.1|71893|71887.2|71867.2|625
1714748400000|2024-05-03 15:00:00|71891|71881|71900.3|71880.3|71900.5|71887.4|71880.6|71864.3|556
1714748700000|2024-05-03 15:05:00|71900.1|71880.1|71914.4|71894.4|71917.6|71897.6|71894.8|71874.8|549
1714749000000|2024-05-03 15:10:00|71914.5|71894.5|71900.7|71880.7|71919.4|71899.4|71898.2|71878.7|474
1714749300000|2024-05-03 15:15:00|71900.8|71880.8|71892.2|71882.2|71914.1|71894.1|71890.8|71874.5|457
1714749600000|2024-05-03 15:20:00|71892.1|71882.1|71901.6|71881.6|71902.2|71889|71890.8|71876.6|428
1714749900000|2024-05-03 15:25:00|71901.3|71881.3|71899.1|71879.1|71901.8|71887.2|71894.1|71876.3|344
1714750200000|2024-05-03 15:30:00|71893.8|71883.8|71888.7|71868.7|71895.7|71883.8|71884.7|71866.7|422
1714750500000|2024-05-03 15:35:00|71889.3|71869.3|71867|71857|71890.6|71871.2|71863.7|71848.2|563
1714750800000|2024-05-03 15:40:00|71866.8|71856.8|71891.7|71871.7|71892.3|71877.2|71863.5|71852|469
1714751100000|2024-05-03 15:45:00|71891.6|71871.6|71923.9|71903.9|71923.9|71903.9|71891.3|71871.3|423
1714751400000|2024-05-03 15:50:00|71924.2|71904.2|71932.4|71912.4|71941.9|71921.9|71917.4|71900.1|463
1714751700000|2024-05-03 15:55:00|71932.3|71912.3|71932.8|71912.8|71936.3|71920.1|71919.3|71903.4|464
1714752000000|2024-05-03 16:00:00|71932.7|71912.7|71944.9|71924.9|71949|71929|71931.9|71911.9|557
1714752300000|2024-05-03 16:05:00|71944.8|71924.8|71935.3|71925.3|71946.2|71926.6|71932.1|71912.1|413
1714752600000|2024-05-03 16:10:00|71935.4|71925.4|71955.5|71935.5|71956.6|71936.6|71935.2|71925.2|313
1714752900000|2024-05-03 16:15:00|71955.8|71935.8|71968.5|71948.5|71981.8|71966.8|71955.3|71935.3|424
1714753200000|2024-05-03 16:20:00|71968.9|71948.9|71959.6|71939.6|71972.8|71953.4|71954.4|71938.3|326
1714753500000|2024-05-03 16:25:00|71959.7|71939.7|71959|71939|71962.7|71942.7|71956.2|71936.2|406
1714753800000|2024-05-03 16:30:00|71958.9|71938.9|71942.3|71922.3|71958.9|71938.9|71939.8|71919.8|377
1714754100000|2024-05-03 16:35:00|71942.4|71922.4|71942.7|71922.7|71951.2|71931.2|71941.4|71921.4|314
1714754400000|2024-05-03 16:40:00|71942.6|71922.6|71950.4|71930.4|71950.5|71930.5|71941.5|71921.5|285
1714754700000|2024-05-03 16:45:00|71950.3|71930.3|71952.9|71932.9|71954.9|71934.9|71946.8|71926.8|297
1714755000000|2024-05-03 16:50:00|71953|71933|71950.6|71930.6|71953.5|71933.5|71950.3|71930.3|264
1714755300000|2024-05-03 16:55:00|71950.5|71930.5|71955|71935|71955.7|71935.7|71946.9|71926.9|261
1714755600000|2024-05-03 17:00:00|71955.1|71935.1|71957.5|71937.5|71960|71940|71955|71935|273
1714755900000|2024-05-03 17:05:00|71957.4|71937.4|71956.4|71946.4|71960.5|71946.8|71951.5|71937.4|275
1714756200000|2024-05-03 17:10:00|71956.3|71946.3|71964.5|71944.5|71966.5|71949.9|71955.8|71942.3|266
1714756500000|2024-05-03 17:15:00|71964.4|71944.4|71967.5|71947.5|71968.3|71948.3|71963|71943|200
1714756800000|2024-05-03 17:20:00|71967.4|71947.4|71966.1|71946.1|71973.1|71953.1|71966|71946|371
1714757100000|2024-05-03 17:25:00|71965.8|71945.8|71956.6|71936.6|71967.2|71947.2|71955.4|71935.4|301
1714757400000|2024-05-03 17:30:00|71956.2|71936.2|71941.5|71921.5|71956.4|71936.4|71941.4|71921.4|351
1714757700000|2024-05-03 17:35:00|71941.7|71921.7|71931.3|71911.3|71942.8|71922.8|71930.6|71910.6|302
1714758000000|2024-05-03 17:40:00|71931|71911|71932.3|71912.3|71933.1|71913.1|71928.5|71908.5|358
1714758300000|2024-05-03 17:45:00|71932.2|71912.2|71924.7|71904.7|71932.9|71912.9|71924.2|71904.2|222
1714758600000|2024-05-03 17:50:00|71924.6|71904.6|71929.3|71909.3|71934|71914|71924.3|71904.3|205
1714758900000|2024-05-03 17:55:00|71929.4|71909.4|71935.9|71915.9|71939|71919|71926.7|71906.7|312
1714759200000|2024-05-03 18:00:00|71936|71916|71936.7|71916.7|71937.1|71917.1|71934.2|71914.2|316
1714759500000|2024-05-03 18:05:00|71936.8|71916.8|71932.5|71912.5|71941.9|71921.9|71932.4|71912.4|275
1714759800000|2024-05-03 18:10:00|71932.6|71912.6|71933.2|71913.2|71937.7|71917.7|71930.9|71910.9|347
1714760100000|2024-05-03 18:15:00|71933.3|71913.3|71932.7|71912.7|71936.6|71916.6|71931.9|71911.9|527
1714760400000|2024-05-03 18:20:00|71932.6|71912.6|71934.2|71914.2|71934.6|71914.6|71928.6|71908.6|223
1714760700000|2024-05-03 18:25:00|71934|71914|71935.2|71915.2|71935.8|71915.8|71933.1|71913.1|221
1714761000000|2024-05-03 18:30:00|71935.3|71915.3|71929.7|71909.7|71938|71919.8|71928|71909.4|266
1714761300000|2024-05-03 18:35:00|71929.8|71909.8|71913.7|71893.7|71929.9|71909.9|71913.5|71893.5|209
1714761600000|2024-05-03 18:40:00|71913.6|71893.6|71918.4|71898.4|71919.3|71899.3|71911.6|71891.6|301
1714761900000|2024-05-03 18:45:00|71917.5|71897.5|71918.2|71898.2|71920.1|71900.1|71912.8|71892.8|361
1714762200000|2024-05-03 18:50:00|71918.3|71898.3|71930.3|71910.3|71931.4|71911.4|71918|71898|861
1714762500000|2024-05-03 18:55:00|71930.2|71910.2|71916.8|71896.8|71934.7|71914.7|71913.6|71893.6|405
1714762800000|2024-05-03 19:00:00|71916.7|71896.7|71927.3|71907.3|71928.2|71908.2|71916.6|71896.6|394
1714763100000|2024-05-03 19:05:00|71927|71907|71927.4|71907.4|71929.1|71909.1|71926.5|71906.5|193
1714763400000|2024-05-03 19:10:00|71927.5|71907.5|71926.6|71906.6|71934.7|71914.7|71926.6|71906.6|193
1714763700000|2024-05-03 19:15:00|71926.7|71906.7|71926.1|71906.1|71930.6|71910.6|71925.5|71905.5|179
1714764000000|2024-05-03 19:20:00|71924.8|71904.8|71926.1|71906.1|71928.1|71908.1|71916.4|71896.4|290
1714764300000|2024-05-03 19:25:00|71926.2|71906.2|71926.5|71906.5|71928.4|71908.4|71924|71904|418
1714764600000|2024-05-03 19:30:00|71926.1|71906.1|71924.5|71904.5|71929.3|71909.3|71923.7|71903.7|435
1714764900000|2024-05-03 19:35:00|71924.9|71904.9|71923.4|71903.4|71925.4|71905.4|71921.5|71901.5|509
1714765200000|2024-05-03 19:40:00|71923.5|71903.5|71928.3|71908.3|71928.4|71908.4|71921.5|71901.5|541
1714765500000|2024-05-03 19:45:00|71927.8|71907.8|71937.1|71917.1|71940.9|71920.9|71927.6|71907.6|407
1714765800000|2024-05-03 19:50:00|71936.8|71916.8|71907.5|71887.5|71940|71920|71907|71887|529
1714766100000|2024-05-03 19:55:00|71907.6|71887.6|71915.2|71895.2|71924.2|71904.2|71907.6|71887.6|403
1714766400000|2024-05-03 20:00:00|71914.2|71894.2|71908.2|71888.2|71915.2|71895.2|71903.4|71883.4|530
1714766700000|2024-05-03 20:05:00|71908.3|71888.3|71905.5|71885.5|71909.1|71889.1|71904.5|71884.5|252
1714767000000|2024-05-03 20:10:00|71905.4|71885.4|71902.6|71882.6|71905.5|71885.5|71901.4|71881.4|293
1714767300000|2024-05-03 20:15:00|71902.9|71882.9|71907.5|71887.5|71907.8|71887.8|71902.1|71882.1|296
1714767600000|2024-05-03 20:20:00|71907.1|71887.1|71914.4|71894.4|71914.9|71894.9|71906.8|71886.8|403
1714767900000|2024-05-03 20:25:00|71914.3|71894.3|71916.7|71896.7|71918.9|71898.9|71914|71894|840
1714768200000|2024-05-03 20:30:00|71916.1|71896.1|71930|71910|71931.9|71911.9|71916.1|71896.1|1122
1714768500000|2024-05-03 20:35:00|71930.4|71910.4|71927.2|71907.2|71936.7|71916.7|71925.8|71905.8|943
1714768800000|2024-05-03 20:40:00|71926.8|71906.8|71926.6|71906.6|71928.1|71908.1|71925.4|71905.4|943
1714769100000|2024-05-03 20:45:00|71926.3|71906.3|71935.1|71915.1|71938|71918|71923.9|71903.9|914
1714769400000|2024-05-03 20:50:00|71936.8|71916.8|71944.2|71924.2|71951.2|71931.2|71934.4|71914.4|764
1714769700000|2024-05-03 20:55:00|71943|71923|71976.9|71880.1|71978.2|71930.3|71939.7|71879|723
1714939200000|2024-05-05 20:00:00|72015.8|71908.2|71999.8|71906|72145.9|72019.9|71999.8|71906|144
1714939500000|2024-05-05 20:05:00|72015.8|72036.6|72164.1|72038.1|72164.1|72038.1|72015.8|72036.6|3
1714940400000|2024-05-05 20:20:00|72013|71887|71999.8|71884.2|72013|71887|71999.8|71884.2|173
1714940700000|2024-05-05 20:25:00|72013|71887|72158.6|72032.6|72158.7|72032.7|71999.8|71884.2|145
1714941000000|2024-05-05 20:30:00|72128.3|72002.3|72131.1|72005.1|72159.6|72033.6|71999.8|71906.9|99
1714941300000|2024-05-05 20:35:00|72158.4|72032.4|72015.8|71907.3|72158.4|72032.4|71999.8|71907.3|152
1714941600000|2024-05-05 20:40:00|71999.8|72032.3|71999.8|71907.3|72158.3|72032.3|71999.8|71907.3|299
1714941900000|2024-05-05 20:45:00|72015.8|72005.4|72095.8|71974.8|72158.2|72034.7|71999.8|71971.3|221
1714942200000|2024-05-05 20:50:00|72010.5|71889.5|72009.5|71890.5|72154.6|72035.6|71981|71861|248
1714942500000|2024-05-05 20:55:00|71981|71862|71995.3|71876.3|72154.5|72035.5|71972.4|71856.6|281
1714942800000|2024-05-05 21:00:00|72154.4|72035.4|71992|71873|72154.4|72035.4|71989.3|71870.3|248
1714943100000|2024-05-05 21:05:00|71999.5|71880.5|72002|71883|72016.8|71897.8|71994.5|71875.5|15
1714943400000|2024-05-05 21:10:00|71994.5|71875.5|72007.4|71888.4|72007.6|71888.6|71989.5|71870.5|40
1714943700000|2024-05-05 21:15:00|72005.3|71886.3|72005.9|71886.9|72007.7|71888.7|72005.3|71886.3|16
1714944000000|2024-05-05 21:20:00|72007.7|71888.7|72007.8|71888.8|72032.2|71913.2|72004.8|71885.8|37
1714944300000|2024-05-05 21:25:00|72007.5|71888.5|72007.8|71888.8|72007.9|71888.9|72005.9|71886.9|15
1714944600000|2024-05-05 21:30:00|72006|71887|72004.8|71886|72009.7|71890.7|72004.8|71886|31
1714944900000|2024-05-05 21:35:00|72007.6|71888.6|72006.2|71887.2|72007.6|71888.6|72001.1|71885.6|16
1714945200000|2024-05-05 21:40:00|72001.5|71885.1|72008.8|71889.8|72010|71891|72001.5|71885.1|27
1714945500000|2024-05-05 21:45:00|72009.8|71890.8|72009.2|71890.2|72009.8|71890.8|72007.9|71888.9|33
1714945800000|2024-05-05 21:50:00|72008.2|71889.2|72011.5|71897.5|72013.4|71897.5|72004.8|71887.7|47
1714946100000|2024-05-05 21:55:00|72004.3|71890|72002.8|71883.8|72014.2|71897.5|72002.5|71883.5|34
1714946400000|2024-05-05 22:00:00|72012.6|71893.6|72014.3|71895.3|72023.1|71904.1|72006.1|71887.1|113
1714946700000|2024-05-05 22:05:00|72014.6|71895.6|72016.8|71897.8|72018.5|71901.9|72010.5|71893|191
1714947000000|2024-05-05 22:10:00|72016|71897|72013.9|71894.9|72018.8|71901|72006.7|71887.7|226
1714947300000|2024-05-05 22:15:00|72013.6|71894.6|72013.7|71897.6|72016.3|71902.2|71999.6|71881.1|150
1714947600000|2024-05-05 22:20:00|72012.7|71896.5|72013.1|71896.2|72014.7|71904.1|71994.1|71889.1|115
1714947900000|2024-05-05 22:25:00|72011|71892|72014.3|71915.2|72016.2|71919.1|71998.8|71889.3|138
1714948200000|2024-05-05 22:30:00|72014.2|71914.4|71998.6|71920.3|72014.9|71920.3|71993.8|71910.6|149
1714948500000|2024-05-05 22:35:00|71998.7|71920.1|71998.5|71919.7|72014.7|71952.4|71994.5|71913.4|245
1714948800000|2024-05-05 22:40:00|71997.5|71918.8|71992|71919.9|72003.5|71933.4|71991.4|71914.3|215
1714949100000|2024-05-05 22:45:00|71992.1|71920.3|71992.6|71926.9|71998.5|71930.9|71986.2|71918.2|235
1714949400000|2024-05-05 22:50:00|71992.2|71927.4|71994|71919.9|72002.9|71927.5|71991.8|71917.9|155
1714949700000|2024-05-05 22:55:00|71995|71921.3|71998.4|71917.2|72002.4|71923.8|71993.2|71917.2|79
1714950000000|2024-05-05 23:00:00|71994.5|71922.2|71999.8|71904.2|72003|71930.4|71979.7|71904|389
1714950300000|2024-05-05 23:05:00|72000.9|71905.4|71993.6|71913.6|72001.6|71918.4|71988.1|71905.1|341
1714950600000|2024-05-05 23:10:00|71993.5|71913.5|71994.4|71912.6|71994.7|71918.2|71989.8|71910.9|359
1714950900000|2024-05-05 23:15:00|71994.5|71912.3|71986.5|71924.8|71998.5|71929.4|71981.6|71909.7|536
1714951200000|2024-05-05 23:20:00|71986.6|71925.4|71983.7|71930.4|71994|71931.4|71977.6|71921.6|656
1714951500000|2024-05-05 23:25:00|71983.9|71929.6|71975.8|71924.9|71987.8|71932|71973.7|71918.3|480
1714951800000|2024-05-05 23:30:00|71975.9|71924.1|71991.8|71931.4|71997.4|71941.9|71972.7|71919.3|545
1714952100000|2024-05-05 23:35:00|71991.9|71931.2|71984|71964|71994.2|71965.1|71976.9|71930.9|762
1714952400000|2024-05-05 23:40:00|71984.1|71964.1|71990.4|71970.4|71992.8|71972.8|71980.5|71960.5|805
1714952700000|2024-05-05 23:45:00|71990.6|71970.6|71987.5|71967.5|71991.1|71971.1|71974.8|71954.8|999
1714953000000|2024-05-05 23:50:00|71987.2|71967.2|71999|71979|71999|71979|71983.5|71963.5|677
1714953300000|2024-05-05 23:55:00|71998.9|71978.9|71997.3|71977.3|72001.1|71981.1|71995.9|71975.9|664
1714953600000|2024-05-06 00:00:00|71997.9|71977.9|71996.6|71976.6|72007.1|71987.1|71994.6|71974.6|498
1714953900000|2024-05-06 00:05:00|71996.7|71976.7|71995.7|71975.7|72003.9|71983.9|71984.5|71964.5|325
1714954200000|2024-05-06 00:10:00|71995.6|71975.6|71998.6|71978.6|72007.1|71987.1|71995.5|71975.5|271
1714954500000|2024-05-06 00:15:00|71998.7|71978.7|72004|71984|72004.2|71988.8|71995.4|71977.8|207
1714954800000|2024-05-06 00:20:00|72003.9|71983.9|72001.9|71981.9|72015|71999.9|72000.8|71980.8|322
1714955100000|2024-05-06 00:25:00|72001.8|71981.8|71993.9|71973.9|72008.9|71988.9|71993.9|71973.9|358
1714955400000|2024-05-06 00:30:00|71993.3|71973.3|71985.5|71965.5|71995.3|71975.3|71983.6|71963.6|342
1714955700000|2024-05-06 00:35:00|71985.4|71965.4|71964.4|71944.4|71985.4|71965.4|71963.4|71943.4|345
1714956000000|2024-05-06 00:40:00|71964.6|71944.6|71961.5|71941.5|71964.6|71947|71945.2|71925.2|373
1714956300000|2024-05-06 00:45:00|71961|71941|71964.5|71944.5|71970.3|71956.5|71957.7|71941|229
1714956600000|2024-05-06 00:50:00|71964.4|71944.4|71968.1|71948.1|71968.2|71953.4|71959.1|71943.4|75
1714956900000|2024-05-06 00:55:00|71967.2|71947.2|71970|71950|71977.4|71957.4|71957.9|71937.9|343
1714957200000|2024-05-06 01:00:00|71969.9|71949.9|72014.8|71994.8|72040.3|72020.3|71969.1|71949.1|952
1714957500000|2024-05-06 01:05:00|72014.3|71994.3|72025.5|72005.5|72032.3|72012.3|72003.8|71983.8|543
1714957800000|2024-05-06 01:10:00|72026.1|72006.1|72047.2|72027.2|72062|72042|72013|71993|578
1714958100000|2024-05-06 01:15:00|72047.3|72027.3|72091.6|72071.6|72097.8|72077.8|72016.4|71996.4|817
1714958400000|2024-05-06 01:20:00|72091.1|72071.1|72068.1|72048.1|72091.2|72071.2|72061.2|72041.2|613
1714958700000|2024-05-06 01:25:00|72068.3|72048.3|72095.9|72075.9|72097.5|72077.5|72061.6|72047.3|524
1714959000000|2024-05-06 01:30:00|72090.7|72080.7|72120.9|72100.9|72140.7|72120.7|72090.4|72076.2|807
1714959300000|2024-05-06 01:35:00|72121|72101|72090.5|72070.5|72121|72101|72082.2|72066.5|706
1714959600000|2024-05-06 01:40:00|72088.3|72068.3|72139|72119|72151.6|72131.6|72088|72068|635
1714959900000|2024-05-06 01:45:00|72133.1|72113.1|72151|72141|72165.9|72149.2|72123.4|72103.4|689
1714960200000|2024-05-06 01:50:00|72151.1|72141.1|72139.2|72129.2|72154.5|72144.5|72134.5|72121.8|555
1714960500000|2024-05-06 01:55:00|72138.8|72128.8|72132.4|72122.4|72150|72135|72130.7|72117.2|532
1714960800000|2024-05-06 02:00:00|72131.9|72121.9|72147.1|72137.1|72151.1|72141.1|72126.4|72116.4|515
1714961100000|2024-05-06 02:05:00|72147|72137|72146.1|72136.1|72161.3|72146.1|72144.7|72134.7|391
1714961400000|2024-05-06 02:10:00|72145.9|72135.9|72170.6|72160.6|72174.2|72164.2|72145.6|72135.6|520
1714961700000|2024-05-06 02:15:00|72170.8|72160.8|72160.6|72150.6|72172.2|72162.2|72153.9|72143.9|506
1714962000000|2024-05-06 02:20:00|72160.7|72150.7|72162.6|72152.6|72171.9|72161.9|72154.7|72144.7|463
1714962300000|2024-05-06 02:25:00|72162.4|72152.4|72171|72161|72175.2|72165.2|72160.3|72146.6|392
1714962600000|2024-05-06 02:30:00|72170.9|72160.9|72183.9|72173.9|72197.4|72184.1|72170.3|72160.3|485
1714962900000|2024-05-06 02:35:00|72183.8|72173.8|72190.3|72180.3|72200.2|72190.2|72183.8|72173.8|385
1714963200000|2024-05-06 02:40:00|72190.4|72180.4|72191.4|72181.4|72194.9|72184.9|72190.3|72180.3|302
1714963500000|2024-05-06 02:45:00|72191.3|72181.3|72185.9|72175.9|72195.2|72185.2|72182.9|72168.4|346
1714963800000|2024-05-06 02:50:00|72185.8|72175.8|72204.8|72194.8|72208.6|72194.8|72183.2|72173.2|392
1714964100000|2024-05-06 02:55:00|72205.4|72195.4|72196|72186|72205.6|72195.6|72193.9|72183.9|433
1714964400000|2024-05-06 03:00:00|72195.9|72185.9|72184.6|72174.6|72201.9|72191.9|72183.4|72173.4|404
1714964700000|2024-05-06 03:05:00|72184.5|72174.5|72189.3|72179.3|72189.6|72179.6|72178.8|72168.8|535
1714965000000|2024-05-06 03:10:00|72189.6|72179.6|72207.3|72197.3|72215.9|72200.2|72187.7|72177.7|403
1714965300000|2024-05-06 03:15:00|72207.1|72197.1|72231.6|72221.6|72235.2|72225.2|72206.8|72196.8|453
1714965600000|2024-05-06 03:20:00|72231.7|72221.7|72221.6|72211.6|72238.3|72228.3|72218.6|72202.2|459
1714965900000|2024-05-06 03:25:00|72221.7|72211.7|72216.6|72206.6|72225.2|72215.2|72216.6|72206.6|318
1714966200000|2024-05-06 03:30:00|72216.7|72206.7|72219.4|72209.4|72220.5|72210.5|72203.4|72193.4|354
1714966500000|2024-05-06 03:35:00|72219.3|72209.3|72208.6|72198.6|72219.4|72209.4|72207.7|72197.7|310
1714966800000|2024-05-06 03:40:00|72208.7|72198.7|72190.9|72180.9|72209.5|72199.5|72190.9|72180.9|377
1714967100000|2024-05-06 03:45:00|72190.8|72180.8|72183.9|72173.9|72198.7|72188.7|72182.2|72172.2|333
1714967400000|2024-05-06 03:50:00|72184|72174|72171.6|72161.6|72186.4|72176.4|72171.5|72161.5|293
1714967700000|2024-05-06 03:55:00|72171.5|72161.5|72181.7|72171.7|72183.2|72173.2|72167.1|72157.1|362
1714968000000|2024-05-06 04:00:00|72181.6|72171.6|72192|72182|72193.8|72183.8|72180.4|72170.4|270
1714968300000|2024-05-06 04:05:00|72192.1|72182.1|72180.2|72170.2|72192.9|72182.9|72179.3|72169.3|202
1714968600000|2024-05-06 04:10:00|72180.3|72170.3|72181.8|72171.8|72188|72178|72179.1|72169.1|267
1714968900000|2024-05-06 04:15:00|72181.7|72171.7|72174.5|72164.5|72181.7|72171.7|72172.7|72162.7|197
1714969200000|2024-05-06 04:20:00|72174.6|72164.6|72172|72162|72174.6|72164.6|72165|72155|250
1714969500000|2024-05-06 04:25:00|72171.9|72161.9|72176|72166|72181.9|72171.9|72171.9|72161.9|186
1714969800000|2024-05-06 04:30:00|72175.9|72165.9|72175.8|72165.8|72177.4|72167.4|72173.9|72163.9|179
1714970100000|2024-05-06 04:35:00|72175.9|72165.9|72170.5|72160.5|72176|72166|72169.6|72159.6|162
1714970400000|2024-05-06 04:40:00|72170.6|72160.6|72170.6|72160.6|72174|72164|72168.1|72158.1|173
1714970700000|2024-05-06 04:45:00|72171.4|72161.4|72164.4|72154.4|72171.9|72161.9|72163.8|72153.8|169
1714971000000|2024-05-06 04:50:00|72164.3|72154.3|72166|72156|72172.7|72162.7|72164.2|72154.2|173
1714971300000|2024-05-06 04:55:00|72166.1|72156.1|72171.7|72161.7|72172.9|72162.9|72165.9|72155.9|176
1714971600000|2024-05-06 05:00:00|72171.3|72161.3|72167.8|72157.8|72172.7|72162.7|72166.2|72156.2|260
1714971900000|2024-05-06 05:05:00|72167.7|72157.7|72169.9|72159.9|72170.6|72160.6|72166.3|72156.3|220
1714972200000|2024-05-06 05:10:00|72169.8|72159.8|72166.2|72156.2|72173.7|72163.7|72165.1|72155.1|280
1714972500000|2024-05-06 05:15:00|72166.1|72156.1|72161.9|72151.9|72166.1|72156.1|72156.6|72146.6|255
1714972800000|2024-05-06 05:20:00|72161.8|72151.8|72157.9|72147.9|72162|72152|72155.2|72145.2|299
1714973100000|2024-05-06 05:25:00|72158|72148|72195.8|72175.8|72197.7|72177.7|72157|72147|351
1714973400000|2024-05-06 05:30:00|72195.9|72175.9|72186.5|72176.5|72199.4|72188.1|72184.2|72173.1|314
1714973700000|2024-05-06 05:35:00|72186.4|72176.4|72179.2|72169.2|72188.1|72178.1|72173.2|72158.5|402
1714974000000|2024-05-06 05:40:00|72179.3|72169.3|72186.7|72176.7|72190.2|72178.1|72177|72163.5|378
1714974300000|2024-05-06 05:45:00|72187|72177|72191.2|72181.2|72196.2|72186.2|72186.5|72176.5|357
1714974600000|2024-05-06 05:50:00|72191.5|72181.5|72195.7|72185.7|72195.7|72185.7|72187.8|72177.8|323
1714974900000|2024-05-06 05:55:00|72195.6|72185.6|72200.9|72190.9|72204.6|72194.6|72194.6|72184.6|463
1714975200000|2024-05-06 06:00:00|72200.3|72190.3|72194.2|72184.2|72202.5|72192.5|72192.3|72182.3|423
1714975500000|2024-05-06 06:05:00|72194.1|72184.1|72191.4|72181.4|72200|72190|72189.2|72179.2|393
1714975800000|2024-05-06 06:10:00|72191.7|72181.7|72175.3|72165.3|72192.9|72182.9|72171.7|72161.7|509
1714976100000|2024-05-06 06:15:00|72175.2|72165.2|72184.8|72174.8|72186.4|72176.4|72168.6|72152.4|369
1714976400000|2024-05-06 06:20:00|72184.9|72174.9|72182.2|72172.2|72186.3|72176.3|72175.4|72165.4|304
1714976700000|2024-05-06 06:25:00|72182.1|72172.1|72171.6|72161.6|72183.4|72173.4|72159.6|72149.6|447
1714977000000|2024-05-06 06:30:00|72171.9|72161.9|72172.5|72162.5|72179.5|72166.5|72165.3|72152.7|506
1714977300000|2024-05-06 06:35:00|72172.4|72162.4|72176.6|72166.6|72184.1|72174.1|72171.8|72161.8|279
1714977600000|2024-05-06 06:40:00|72176.7|72166.7|72182.4|72172.4|72186.6|72172.9|72170.1|72160.1|425
1714977900000|2024-05-06 06:45:00|72182.5|72172.5|72198.9|72188.9|72201.5|72191.5|72181.6|72171.6|361
1714978200000|2024-05-06 06:50:00|72199|72189|72192.8|72182.8|72200.2|72190.2|72191.6|72181.6|272
1714978500000|2024-05-06 06:55:00|72192.9|72182.9|72195.9|72185.9|72205.8|72192.1|72191.8|72178.7|692
1714978800000|2024-05-06 07:00:00|72195.8|72185.8|72187.6|72177.6|72197.6|72187.6|72185|72175|380
1714979100000|2024-05-06 07:05:00|72187.5|72177.5|72189.4|72179.4|72193.3|72183.3|72181.8|72171.8|376
1714979400000|2024-05-06 07:10:00|72189.3|72179.3|72189.9|72179.9|72193.8|72183.8|72185.1|72175.1|251
1714979700000|2024-05-06 07:15:00|72190|72180|72183|72173|72194.1|72184.1|72182.5|72172.5|319
1714980000000|2024-05-06 07:20:00|72182.9|72172.9|72183.3|72173.3|72187|72177|72181.9|72171.9|318
1714980300000|2024-05-06 07:25:00|72183.2|72173.2|72183.5|72173.5|72186.4|72176.4|72182.9|72172.9|189
1714980600000|2024-05-06 07:30:00|72184.2|72174.2|72183.2|72173.2|72185.8|72175.8|72177.2|72167.2|233
1714980900000|2024-05-06 07:35:00|72183|72173|72204.6|72194.6|72204.8|72194.8|72183|72173|353
1714981200000|2024-05-06 07:40:00|72204.2|72194.2|72210.1|72200.1|72224.3|72212|72202.5|72190.6|439
1714981500000|2024-05-06 07:45:00|72210.4|72200.4|72204.4|72194.4|72223.8|72208.2|72203.6|72188.7|374
1714981800000|2024-05-06 07:50:00|72204.5|72194.5|72202.3|72192.3|72206.6|72196.6|72196.1|72186.1|264
1714982100000|2024-05-06 07:55:00|72202.5|72192.5|72199.7|72189.7|72208.1|72198.1|72199.4|72189.4|275
1714982400000|2024-05-06 08:00:00|72199.4|72189.4|72198.1|72188.1|72207.6|72197.6|72198.1|72188.1|244
1714982700000|2024-05-06 08:05:00|72197.8|72187.8|72189.9|72179.9|72199.7|72189.7|72183|72173|292
1714983000000|2024-05-06 08:10:00|72189.8|72179.8|72183.3|72173.3|72192.3|72182.3|72183.1|72173.1|268
1714983300000|2024-05-06 08:15:00|72183.2|72173.2|72177.6|72167.6|72186.2|72176.2|72165.1|72148.6|390
1714983600000|2024-05-06 08:20:00|72177.5|72167.5|72172.6|72162.6|72182.8|72171.7|72172.6|72155.2|375
1714983900000|2024-05-06 08:25:00|72172.5|72162.5|72176.2|72156.2|72186.8|72166.8|72170.9|72155|382
1714984200000|2024-05-06 08:30:00|72176.4|72156.4|72151.3|72141.3|72177.4|72162|72149.3|72137.4|351
1714984500000|2024-05-06 08:35:00|72151.4|72141.4|72164.3|72154.3|72170.1|72156.1|72151.3|72138.9|286
1714984800000|2024-05-06 08:40:00|72163.5|72153.5|72162|72152|72172.9|72156.5|72155.7|72145.7|306
1714985100000|2024-05-06 08:45:00|72162.1|72152.1|72152.4|72142.4|72168|72158|72152.3|72142.3|267
1714985400000|2024-05-06 08:50:00|72152.5|72142.5|72152.4|72142.4|72156.2|72146.2|72150.9|72140.9|292
1714985700000|2024-05-06 08:55:00|72152.3|72142.3|72155.7|72145.7|72169.5|72157|72152.3|72142.3|287
1714986000000|2024-05-06 09:00:00|72160.6|72140.6|72159.9|72149.9|72162.2|72152.2|72156|72139.7|221
1714986300000|2024-05-06 09:05:00|72159.8|72149.8|72161.6|72151.6|72167.9|72157.9|72159.7|72149.7|195
1714986600000|2024-05-06 09:10:00|72161.5|72151.5|72147.2|72127.2|72164.5|72151.5|72145.4|72125.4|300
1714986900000|2024-05-06 09:15:00|72147.1|72127.1|72120.2|72110.2|72148.5|72133.4|72119.5|72109.5|333
1714987200000|2024-05-06 09:20:00|72121.3|72111.3|72142.8|72132.8|72145.8|72135.8|72115.2|72105.2|349
1714987500000|2024-05-06 09:25:00|72143.3|72133.3|72136|72126|72144|72134|72131.8|72121.8|273
1714987800000|2024-05-06 09:30:00|72135.9|72125.9|72117.8|72107.8|72135.9|72125.9|72109.2|72098.8|387
1714988100000|2024-05-06 09:35:00|72117.9|72107.9|72122.9|72112.9|72133.5|72119.9|72117.7|72102|330
1714988400000|2024-05-06 09:40:00|72123|72113|72114.2|72104.2|72123|72113|72109.4|72093.4|355
1714988700000|2024-05-06 09:45:00|72114.3|72104.3|72109.1|72099.1|72116|72106|72104.9|72094.9|237
1714989000000|2024-05-06 09:50:00|72109.2|72099.2|72107.7|72097.7|72119.2|72102.1|72105.3|72094.3|183
1714989300000|2024-05-06 09:55:00|72107.8|72097.8|72099.2|72079.2|72110.4|72097.8|72087.9|72077.9|293
1714989600000|2024-05-06 10:00:00|72098.5|72078.5|72109.6|72089.6|72112.8|72092.8|72091.7|72078|269
1714989900000|2024-05-06 10:05:00|72109.7|72089.7|72095.6|72085.6|72111.9|72094.3|72095.2|72085.2|197
1714990200000|2024-05-06 10:10:00|72095.4|72085.4|72108.3|72088.3|72112.3|72093.4|72095.4|72085.4|210
1714990500000|2024-05-06 10:15:00|72108.4|72088.4|72117.5|72097.5|72119.3|72099.3|72102.8|72085.4|262
1714990800000|2024-05-06 10:20:00|72117.4|72097.4|72115.4|72105.4|72124.4|72107.6|72114|72094|263
1714991100000|2024-05-06 10:25:00|72115.3|72105.3|72103.1|72093.1|72120.6|72105.6|72098.7|72086.4|517
1714991400000|2024-05-06 10:30:00|72101.9|72091.9|72110.6|72090.6|72111.6|72094|72082.7|72071.1|474
1714991700000|2024-05-06 10:35:00|72110.7|72090.7|72103.7|72093.7|72110.9|72095|72097.7|72083.7|283
1714992000000|2024-05-06 10:40:00|72103|72093|72097.2|72087.2|72107.9|72097.6|72096.4|72086.4|219
1714992300000|2024-05-06 10:45:00|72097.4|72087.4|72108.9|72088.9|72108.9|72093.9|72097.2|72082.7|205
1714992600000|2024-05-06 10:50:00|72108.8|72088.8|72107.3|72097.3|72112.5|72098.1|72104.1|72088.6|273
1714992900000|2024-05-06 10:55:00|72107.1|72097.1|72108.8|72088.8|72112.2|72098|72098|72082.7|313
1714993200000|2024-05-06 11:00:00|72108.1|72088.1|72101.6|72081.6|72108.7|72088.7|72100.7|72080.7|297
1714993500000|2024-05-06 11:05:00|72101.3|72081.3|72099.4|72079.4|72102.3|72082.3|72097.3|72077.3|227
1714993800000|2024-05-06 11:10:00|72099.5|72079.5|72098.4|72078.4|72100.1|72080.1|72088.4|72068.4|271
1714994100000|2024-05-06 11:15:00|72098.3|72078.3|72092.3|72082.3|72100.8|72086|72092.3|72077.5|253
1714994400000|2024-05-06 11:20:00|72092.2|72082.2|72093|72083|72095.4|72085.4|72092|72082|159
1714994700000|2024-05-06 11:25:00|72093.1|72083.1|72091.1|72081.1|72099.1|72083.7|72085.8|72075.2|222
1714995000000|2024-05-06 11:30:00|72091.6|72081.6|72093.6|72083.6|72094.1|72084.1|72091|72081|149
1714995300000|2024-05-06 11:35:00|72093.1|72083.1|72088|72078|72093.1|72083.1|72083.3|72073.3|160
1714995600000|2024-05-06 11:40:00|72087.9|72077.9|72082.9|72072.9|72098.9|72083.1|72082.9|72071.7|196
1714995900000|2024-05-06 11:45:00|72083.1|72073.1|72083.8|72073.8|72087.4|72076.5|72076.6|72065.2|243
1714996200000|2024-05-06 11:50:00|72083.9|72073.9|72086.4|72076.4|72087.9|72077.9|72083|72073|152
1714996500000|2024-05-06 11:55:00|72086.6|72076.6|72076.9|72066.9|72090.8|72079.8|72076.8|72063.5|227
1714996800000|2024-05-06 12:00:00|72075.7|72065.7|72071.1|72051.1|72080.5|72066.2|72066.3|72048.9|328
1714997100000|2024-05-06 12:05:00|72071.2|72051.2|72061.7|72041.7|72073.6|72057.6|72060.5|72040.5|306
1714997400000|2024-05-06 12:10:00|72061.6|72041.6|72045.8|72025.8|72064|72044|72042.8|72022.8|272
1714997700000|2024-05-06 12:15:00|72045.9|72025.9|72040.3|72020.3|72047|72027|72034.8|72014.8|341
1714998000000|2024-05-06 12:20:00|72040.2|72020.2|72037.1|72027.1|72042.8|72027.6|72025.8|72005.8|398
1714998300000|2024-05-06 12:25:00|72037.2|72027.2|72017.8|72007.8|72042.8|72028|72017|72007|352
1714998600000|2024-05-06 12:30:00|72017.9|72007.9|72020.5|72000.5|72022.8|72009.3|72006.3|71990.8|384
1714998900000|2024-05-06 12:35:00|72020.4|72000.4|72014.7|72004.7|72030.1|72013.3|72012.2|71999.6|320
1714999200000|2024-05-06 12:40:00|72014.6|72004.6|72013.1|72003.1|72019.9|72009.9|72008|71998|292
1714999500000|2024-05-06 12:45:00|72013|72003|72018.9|71998.9|72019.2|72003|72007.7|71991|329
1714999800000|2024-05-06 12:50:00|72019|71999|72018.6|72008.6|72019.1|72009.1|72006.2|71991.1|267
1715000100000|2024-05-06 12:55:00|72018|72008|72019.1|72009.1|72021.8|72011.8|72015.3|72005.3|282
1715000400000|2024-05-06 13:00:00|72019|72009|72037.6|72027.6|72048.7|72033.7|72019|72009|513
1715000700000|2024-05-06 13:05:00|72037.5|72027.5|72058.7|72048.7|72059.7|72049.7|72037.4|72027.4|463
1715001000000|2024-05-06 13:10:00|72058.6|72048.6|72072.7|72052.7|72074.8|72061.5|72054.7|72041.2|424
1715001300000|2024-05-06 13:15:00|72072.6|72052.6|72076.9|72056.9|72078.9|72062.6|72066.4|72047.9|362
1715001600000|2024-05-06 13:20:00|72076.8|72056.8|72075.9|72065.9|72084.5|72068.4|72067.7|72055.9|306
1715001900000|2024-05-06 13:25:00|72076.2|72066.2|72079.9|72069.9|72088.8|72072|72073.9|72053.9|446
1715002200000|2024-05-06 13:30:00|72079.8|72069.8|72082.5|72072.5|72099.8|72085.5|72079.4|72064.6|476
1715002500000|2024-05-06 13:35:00|72082.7|72072.7|72082.4|72072.4|72088.6|72078.6|72082.2|72072.2|395
1715002800000|2024-05-06 13:40:00|72082.5|72072.5|72090.3|72080.3|72092.1|72081.1|72076.2|72066.2|438
1715003100000|2024-05-06 13:45:00|72090.6|72080.6|72093|72083|72093.8|72083.8|72082.2|72072.2|381
1715003400000|2024-05-06 13:50:00|72093.1|72083.1|72088.5|72068.5|72097.8|72084.4|72081.3|72066.2|305
1715003700000|2024-05-06 13:55:00|72088.4|72068.4|72090.7|72070.7|72093.3|72076.7|72083.2|72066.1|355
1715004000000|2024-05-06 14:00:00|72090.1|72070.1|72081.8|72071.8|72090.2|72078.2|72078.8|72068.8|400
1715004300000|2024-05-06 14:05:00|72082|72072|72087.9|72077.9|72088|72078|72080.1|72070.1|322
1715004600000|2024-05-06 14:10:00|72087.8|72077.8|72083.7|72073.7|72093.3|72083.3|72083.7|72073.7|263
1715004900000|2024-05-06 14:15:00|72083.6|72073.6|72086.7|72076.7|72087.7|72077.7|72081.9|72071.9|267
1715005200000|2024-05-06 14:20:00|72086.8|72076.8|72083.2|72073.2|72087.4|72077.4|72080.9|72070.9|236
1715005500000|2024-05-06 14:25:00|72082.6|72072.6|72073.2|72053.2|72088.2|72078.2|72071.7|72051.7|386
1715005800000|2024-05-06 14:30:00|72073.1|72053.1|72073.4|72063.4|72077.3|72067.3|72064.9|72052.3|325
1715006100000|2024-05-06 14:35:00|72073.3|72063.3|72075.5|72065.5|72078.4|72065.7|72070|72056.8|235
1715006400000|2024-05-06 14:40:00|72075.6|72065.6|72083|72073|72085|72075|72071.6|72061.6|286
1715006700000|2024-05-06 14:45:00|72083.1|72073.1|72081.7|72071.7|72085.2|72075.2|72079.8|72069.8|244
1715007000000|2024-05-06 14:50:00|72081.8|72071.8|72093.6|72083.6|72094|72084|72080.8|72070.8|250
1715007300000|2024-05-06 14:55:00|72093.5|72083.5|72108.5|72098.5|72111.2|72101.2|72089.5|72079.5|355
1715007600000|2024-05-06 15:00:00|72108.7|72098.7|72109|72099|72111.6|72101.6|72100.2|72090.2|403
1715007900000|2024-05-06 15:05:00|72109.1|72099.1|72124.4|72104.4|72124.7|72105.4|72108.4|72098.4|249
1715008200000|2024-05-06 15:10:00|72124.1|72104.1|72129|72119|72136.6|72121.3|72118.1|72102.6|356
1715008500000|2024-05-06 15:15:00|72129.5|72119.5|72132|72122|72135.2|72125.2|72129.1|72119.1|222
1715008800000|2024-05-06 15:20:00|72132.1|72122.1|72136.6|72126.6|72144.5|72134.5|72132.1|72122.1|274
1715009100000|2024-05-06 15:25:00|72136.8|72126.8|72134.7|72124.7|72140|72130|72134.3|72124.3|234
1715009400000|2024-05-06 15:30:00|72134.6|72124.6|72131.8|72121.8|72136.4|72126.4|72130.7|72120.7|291
1715009700000|2024-05-06 15:35:00|72131.9|72121.9|72132.9|72122.9|72135.5|72125.5|72131|72121|237
1715010000000|2024-05-06 15:40:00|72133|72123|72132.7|72122.7|72134.3|72124.3|72129|72119|215
1715010300000|2024-05-06 15:45:00|72132.6|72122.6|72132|72122|72133.3|72123.3|72131.7|72121.7|177
1715010600000|2024-05-06 15:50:00|72131.9|72121.9|72132.6|72122.6|72132.6|72122.6|72130.4|72120.4|168
1715010900000|2024-05-06 15:55:00|72132.5|72122.5|72130.9|72120.9|72132.5|72122.5|72129.8|72119.8|167
1715011200000|2024-05-06 16:00:00|72132.1|72122.1|72133|72123|72138.6|72128.6|72130.7|72120.7|212
1715011500000|2024-05-06 16:05:00|72132.9|72122.9|72140.2|72120.2|72141.9|72126|72132.6|72119.7|263
1715011800000|2024-05-06 16:10:00|72140.3|72120.3|72147|72127|72149|72132.3|72134|72119.8|203
1715012100000|2024-05-06 16:15:00|72146.9|72126.9|72154|72144|72170|72150|72145.3|72125.3|345
1715012400000|2024-05-06 16:20:00|72154.1|72144.1|72160.7|72140.7|72164.1|72152.7|72154.1|72140|224
1715012700000|2024-05-06 16:25:00|72161|72141|72155|72145|72163.5|72149.1|72154.3|72139.6|268
1715013000000|2024-05-06 16:30:00|72154.8|72144.8|72159|72149|72164|72151.1|72151.2|72139.7|307
1715013300000|2024-05-06 16:35:00|72158.7|72148.7|72157.2|72137.2|72163.4|72151.3|72150.3|72135.7|356
1715013600000|2024-05-06 16:40:00|72157.1|72137.1|72151.5|72141.5|72157.6|72144.1|72150.6|72134.8|255
1715013900000|2024-05-06 16:45:00|72151.6|72141.6|72149.4|72139.4|72157.9|72143.4|72147.2|72133.5|329
1715014200000|2024-05-06 16:50:00|72149.6|72139.6|72147.5|72137.5|72149.7|72139.7|72142|72132|258
1715014500000|2024-05-06 16:55:00|72147.6|72137.6|72142.8|72122.8|72156.8|72137.6|72141.1|72121.4|292
1715014800000|2024-05-06 17:00:00|72142.9|72122.9|72138.7|72128.7|72142.9|72130|72133.3|72120.8|256
1715015100000|2024-05-06 17:05:00|72138.8|72128.8|72138.9|72128.9|72141.1|72131.1|72137.2|72127.2|239
1715015400000|2024-05-06 17:10:00|72138.8|72128.8|72139.7|72129.7|72143.2|72133.2|72138.3|72128.3|198
1715015700000|2024-05-06 17:15:00|72139.6|72129.6|72143.5|72133.5|72144.3|72134.3|72138.8|72128.8|160
1715016000000|2024-05-06 17:20:00|72143.4|72133.4|72138.7|72128.7|72143.8|72133.8|72138|72128|147
1715016300000|2024-05-06 17:25:00|72138.8|72128.8|72138.9|72128.9|72139.7|72129.7|72138.1|72128.1|154
1715016600000|2024-05-06 17:30:00|72138.8|72128.8|72135.9|72125.9|72138.8|72128.8|72135.9|72125.9|114
1715016900000|2024-05-06 17:35:00|72136|72126|72134.5|72124.5|72142.2|72126.2|72134.1|72120.8|90
1715017200000|2024-05-06 17:40:00|72134.4|72124.4|72136|72126|72137|72127|72131.3|72121.3|133
1715017500000|2024-05-06 17:45:00|72136.1|72126.1|72131.5|72121.5|72145.1|72132.1|72131.3|72121.3|235
1715017800000|2024-05-06 17:50:00|72131.6|72121.6|72118.2|72108.2|72132.6|72122.6|72111|72093.9|239
1715018100000|2024-05-06 17:55:00|72118|72108|72117|72107|72119.2|72109.2|72114.4|72104.4|201
1715018400000|2024-05-06 18:00:00|72117.2|72107.2|72114.9|72094.9|72118.5|72108.5|72111.7|72094.7|233
1715018700000|2024-05-06 18:05:00|72115|72095|72118|72098|72119|72099|72114.6|72094.6|277
1715019000000|2024-05-06 18:10:00|72118.3|72098.3|72127.5|72107.5|72127.5|72107.5|72117.9|72097.9|224
1715019300000|2024-05-06 18:15:00|72127.4|72107.4|72123.8|72103.8|72128.5|72111.6|72118.7|72102|170
1715019600000|2024-05-06 18:20:00|72123.6|72103.6|72125.9|72105.9|72127|72107|72123.3|72103.3|186
1715019900000|2024-05-06 18:25:00|72126|72106|72126.8|72106.8|72129.9|72109.9|72124.9|72104.9|212
1715020200000|2024-05-06 18:30:00|72126.7|72106.7|72133.2|72113.2|72133.7|72113.7|72125.2|72105.2|231
1715020500000|2024-05-06 18:35:00|72133.3|72113.3|72147.9|72127.9|72151.5|72131.5|72133|72113|333
1715020800000|2024-05-06 18:40:00|72147.7|72127.7|72143.8|72123.8|72150.6|72130.6|72140.6|72120.6|298
1715021100000|2024-05-06 18:45:00|72143.9|72123.9|72145.9|72125.9|72146.3|72126.3|72141.2|72121.2|196
1715021400000|2024-05-06 18:50:00|72145.8|72125.8|72147.2|72127.2|72148.1|72128.1|72145|72125|220
1715021700000|2024-05-06 18:55:00|72147.3|72127.3|72144.8|72124.8|72147.5|72127.5|72143.6|72123.6|179
1715022000000|2024-05-06 19:00:00|72144.7|72124.7|72143.7|72123.7|72145|72125|72143.4|72123.4|206
1715022300000|2024-05-06 19:05:00|72143.8|72123.8|72151|72131|72151.3|72131.3|72143.7|72123.7|208
1715022600000|2024-05-06 19:10:00|72151.1|72131.1|72153.8|72133.8|72154|72134|72148|72128|228
1715022900000|2024-05-06 19:15:00|72154|72134|72152.7|72132.7|72156.7|72136.7|72151.8|72131.8|240
1715023200000|2024-05-06 19:20:00|72152.9|72132.9|72152.9|72132.9|72154.7|72134.7|72151.4|72131.4|239
1715023500000|2024-05-06 19:25:00|72153|72133|72159.3|72139.3|72160.8|72140.8|72152.4|72132.4|254
1715023800000|2024-05-06 19:30:00|72159.4|72139.4|72157.9|72137.9|72160.8|72140.8|72157.5|72137.5|388
1715024100000|2024-05-06 19:35:00|72157.8|72137.8|72156.4|72136.4|72158.6|72138.6|72155.5|72135.5|266
1715024400000|2024-05-06 19:40:00|72156.3|72136.3|72158.5|72138.5|72159.3|72139.3|72156.1|72136.1|363
1715024700000|2024-05-06 19:45:00|72158.4|72138.4|72158.5|72138.5|72159.2|72139.2|72155.5|72135.5|247
1715025000000|2024-05-06 19:50:00|72158.4|72138.4|72159.5|72139.5|72165.6|72145.6|72157.5|72137.5|261
1715025300000|2024-05-06 19:55:00|72159.4|72139.4|72153.1|72133.1|72161.2|72141.2|72152.6|72132.6|353
1715025600000|2024-05-06 20:00:00|72153|72133|72151|72131|72153.7|72133.7|72150.7|72130.7|327
1715025900000|2024-05-06 20:05:00|72150.9|72130.9|72150.8|72130.8|72152.2|72132.2|72150.7|72130.7|244
1715026200000|2024-05-06 20:10:00|72150.9|72130.9|72150.7|72130.7|72151|72131|72150.5|72130.5|104
1715026500000|2024-05-06 20:15:00|72150.3|72130.3|72150.1|72130.1|72150.3|72130.3|72149.7|72129.7|75
1715026800000|2024-05-06 20:20:00|72150|72130|72149.8|72129.8|72150.3|72130.3|72149.7|72129.7|85
1715027100000|2024-05-06 20:25:00|72149.9|72129.9|72149.8|72129.8|72150.1|72130.1|72149.6|72129.6|57
1715027400000|2024-05-06 20:30:00|72149.7|72129.7|72149.2|72129.2|72149.7|72129.7|72149|72129|48
1715027700000|2024-05-06 20:35:00|72149.1|72129.1|72151.7|72131.7|72152|72132|72148.6|72128.6|99
1715028000000|2024-05-06 20:40:00|72151.6|72131.6|72151.5|72131.5|72152.2|72132.2|72150.2|72130.2|149
1715028300000|2024-05-06 20:45:00|72151.2|72131.2|72149.8|72129.8|72151.7|72131.7|72149.3|72129.3|65
1715028600000|2024-05-06 20:50:00|72149.7|72129.7|72150.3|72130.3|72150.6|72130.6|72149.6|72129.6|39
1715028900000|2024-05-06 20:55:00|72150.2|72130.2|72168.1|72109.4|72168.1|72131.7|72150|72107.3|473
1715029200000|2024-05-06 21:00:00|72165.7|72109.8|72174.3|72106.5|72177.9|72120.2|72165.7|72099.2|53
1715029500000|2024-05-06 21:05:00|72174.4|72095.3|72167.1|72097|72174.4|72101.2|72163.6|72095.3|79
1715029800000|2024-05-06 21:10:00|72166.4|72097.1|72167.2|72098.5|72181.3|72103.4|72165.3|72087.3|200
1715030100000|2024-05-06 21:15:00|72166.1|72096.9|72168.1|72098.5|72170.2|72101.5|72166|72094.5|85
1715030400000|2024-05-06 21:20:00|72168.5|72098.6|72169.3|72100.2|72169.4|72101.7|72167.5|72098.5|59
1715030700000|2024-05-06 21:25:00|72169.5|72100.1|72170.1|72098.6|72170.5|72100.1|72166.7|72095.2|34
1715031000000|2024-05-06 21:30:00|72169.8|72098.4|72162.2|72101.8|72169.8|72103.6|72161.2|72098.2|158
1715031300000|2024-05-06 21:35:00|72165.8|72101.7|72164.3|72099.4|72170.9|72104.2|72161.5|72099.4|182
1715031600000|2024-05-06 21:40:00|72165.1|72100.4|72164.2|72102|72169.7|72106|72157.6|72098.9|246
1715031900000|2024-05-06 21:45:00|72157.9|72102.7|72169|72100.8|72172.3|72106|72157.9|72099.6|195
1715032200000|2024-05-06 21:50:00|72169.1|72100.9|72171.2|72098.5|72171.5|72101.2|72167.7|72098.3|40
1715032500000|2024-05-06 21:55:00|72170.8|72098.2|72172.1|72106.9|72178.9|72106.9|72169.9|72095.3|39
1715032800000|2024-05-06 22:00:00|72189.1|72099.5|72164.1|72103.8|72189.1|72109.7|72162.1|72095.6|203
1715033100000|2024-05-06 22:05:00|72164|72103.7|72173.7|72112.8|72174.1|72112.9|72163.1|72101.5|143
1715033400000|2024-05-06 22:10:00|72173.8|72112.9|72172.7|72107.6|72173.8|72113.8|72161.1|72101.5|156
1715033700000|2024-05-06 22:15:00|72172.9|72105.9|72167.8|72104.5|72173.9|72109.8|72157.4|72101.9|186
1715034000000|2024-05-06 22:20:00|72167.6|72104.7|72166.2|72103.7|72170.5|72107.4|72162.1|72102.5|184
1715034300000|2024-05-06 22:25:00|72166.3|72103.9|72169|72103.1|72169.2|72108.6|72162.5|72101.6|182
1715034600000|2024-05-06 22:30:00|72169.1|72103.4|72163.8|72104.9|72171.5|72105.7|72158.9|72101|114
1715034900000|2024-05-06 22:35:00|72166.4|72102.7|72166.9|72106.1|72168.1|72111.6|72159.6|72098.4|139
1715035200000|2024-05-06 22:40:00|72167|72110|72168.9|72100|72171.2|72114.5|72164.6|72098|189
1715035500000|2024-05-06 22:45:00|72169.1|72100.3|72169.3|72099.8|72172.2|72115.8|72166.5|72098.7|247
1715035800000|2024-05-06 22:50:00|72169.4|72099.9|72169.6|72105.5|72170.6|72111.1|72165.7|72098.2|195
1715036100000|2024-05-06 22:55:00|72169.5|72105.3|72169.6|72101.8|72170.8|72110.6|72164.9|72098.3|527
1715036400000|2024-05-06 23:00:00|72165.9|72101.3|72158.8|72116.8|72170.4|72135.4|72151.8|72101.3|1088
1715036700000|2024-05-06 23:05:00|72153.7|72133.7|72150.1|72130.1|72159.2|72133.7|72140.9|72113.3|589
1715037000000|2024-05-06 23:10:00|72150|72130|72150.5|72130.5|72155|72132.2|72146.6|72115.6|321
1715037300000|2024-05-06 23:15:00|72150|72130|72149.7|72129.7|72154.5|72131.4|72147.3|72111|291
1715037600000|2024-05-06 23:20:00|72150|72130|72156.1|72136.1|72162.6|72139.3|72148.8|72117.1|654
1715037900000|2024-05-06 23:25:00|72156.4|72136.4|72160.2|72130.1|72163.4|72139.7|72154|72124.7|399
1715038200000|2024-05-06 23:30:00|72160.8|72129.8|72154.5|72134.5|72162|72138.7|72154|72126|258
1715038500000|2024-05-06 23:35:00|72154.7|72134.7|72162|72142|72163.7|72143.7|72153.8|72124.3|378
1715038800000|2024-05-06 23:40:00|72162.2|72142.2|72168.8|72148.8|72176.3|72156.3|72156.3|72136.3|898
1715039100000|2024-05-06 23:45:00|72168.7|72148.7|72177.7|72157.7|72177.8|72157.8|72167.6|72147.6|401
1715039400000|2024-05-06 23:50:00|72177.9|72157.9|72173.1|72153.1|72178.4|72158.4|72170.9|72150.9|259
1715039700000|2024-05-06 23:55:00|72173|72153|72185.1|72165.1|72185.5|72165.5|72173|72153|231
1715040000000|2024-05-07 00:00:00|72185|72165|72163.1|72143.1|72185|72165|72162.3|72142.3|376
1715040300000|2024-05-07 00:05:00|72163|72143|72183.6|72163.6|72185.9|72165.9|72162.7|72142.7|363
1715040600000|2024-05-07 00:10:00|72183.3|72163.3|72172|72152|72183.3|72163.3|72168.7|72148.7|269
1715040900000|2024-05-07 00:15:00|72172.3|72152.3|72166.9|72146.9|72173.7|72153.7|72166.9|72146.9|196
1715041200000|2024-05-07 00:20:00|72167.1|72147.1|72168.7|72148.7|72175.3|72155.3|72165.8|72145.8|218
1715041500000|2024-05-07 00:25:00|72168.6|72148.6|72165.8|72145.8|72171.5|72151.5|72164.1|72144.1|174
1715041800000|2024-05-07 00:30:00|72165.6|72145.6|72177.7|72157.7|72182|72162|72165.6|72145.6|268
1715042100000|2024-05-07 00:35:00|72177.8|72157.8|72163.9|72143.9|72177.9|72157.9|72156.9|72143.9|254
1715042400000|2024-05-07 00:40:00|72163.4|72143.4|72160.1|72140.1|72163.5|72143.5|72153|72134.4|231
1715042700000|2024-05-07 00:45:00|72160|72140|72163.5|72143.5|72169.7|72149.7|72154.4|72134.4|233
1715043000000|2024-05-07 00:50:00|72163.4|72143.4|72158.5|72138.5|72167.2|72155.5|72156|72136.3|336
1715043300000|2024-05-07 00:55:00|72159.1|72139.1|72156.1|72136.1|72159.9|72139.9|72148|72128|285
1715043600000|2024-05-07 01:00:00|72156|72136|72166|72146|72181.8|72161.8|72153.8|72133.8|691
1715043900000|2024-05-07 01:05:00|72165.9|72145.9|72171|72151|72180.4|72165.5|72160.6|72140.6|424
1715044200000|2024-05-07 01:10:00|72171.4|72151.4|72178.8|72158.8|72187.4|72167.4|72167.9|72148.5|475
1715044500000|2024-05-07 01:15:00|72179|72159|72176.8|72156.8|72202.9|72182.9|72173.4|72153.4|616
1715044800000|2024-05-07 01:20:00|72177.1|72157.1|72195.3|72185.3|72200.6|72187.5|72167.2|72150.3|443
1715045100000|2024-05-07 01:25:00|72195.2|72185.2|72196.3|72186.3|72201.5|72186.6|72185.5|72170.5|451
1715045400000|2024-05-07 01:30:00|72196.2|72186.2|72199|72189|72211.8|72201.8|72193.3|72174.9|623
1715045700000|2024-05-07 01:35:00|72198.3|72188.3|72212.4|72202.4|72214.1|72204.1|72191.4|72181.4|514
1715046000000|2024-05-07 01:40:00|72212.3|72202.3|72197.8|72187.8|72222.3|72207.2|72195.1|72181.5|587
1715046300000|2024-05-07 01:45:00|72198.1|72188.1|72210.6|72200.6|72217.5|72207.5|72196.6|72184.9|503
1715046600000|2024-05-07 01:50:00|72210.5|72200.5|72214.1|72204.1|72219.2|72209.2|72208.4|72198.4|465
1715046900000|2024-05-07 01:55:00|72212.8|72202.8|72215.8|72205.8|72218|72208|72209.2|72199.2|367
1715047200000|2024-05-07 02:00:00|72216|72206|72215.9|72205.9|72218.6|72208.6|72211.2|72201.2|344
1715047500000|2024-05-07 02:05:00|72215.8|72205.8|72212.5|72202.5|72218.3|72208.3|72211.9|72201.9|297
1715047800000|2024-05-07 02:10:00|72212.6|72202.6|72212.2|72202.2|72216.1|72206.1|72210.3|72200.3|290
1715048100000|2024-05-07 02:15:00|72212.3|72202.3|72208.2|72198.2|72212.3|72202.3|72197.7|72187.7|371
1715048400000|2024-05-07 02:20:00|72208.3|72198.3|72204.5|72194.5|72216.7|72206.7|72203.9|72193.9|354
1715048700000|2024-05-07 02:25:00|72204.6|72194.6|72208|72198|72210.3|72200.3|72202.6|72192.6|335
1715049000000|2024-05-07 02:30:00|72207.9|72197.9|72205.9|72195.9|72212.5|72202.5|72204.2|72194.2|331
1715049300000|2024-05-07 02:35:00|72205.8|72195.8|72195.4|72185.4|72205.9|72195.9|72195.4|72185.4|301
1715049600000|2024-05-07 02:40:00|72195.3|72185.3|72214|72204|72215.3|72205.3|72194.7|72184.7|311
1715049900000|2024-05-07 02:45:00|72213.9|72203.9|72204.8|72194.8|72214|72204|72204.6|72194.6|295
1715050200000|2024-05-07 02:50:00|72204.7|72194.7|72229|72219|72229|72219|72204.7|72194.7|353
1715050500000|2024-05-07 02:55:00|72228.2|72218.2|72223.5|72213.5|72237.9|72222.6|72220|72210|464
1715050800000|2024-05-07 03:00:00|72223.6|72213.6|72220.4|72210.4|72224.1|72214.1|72217.1|72207.1|372
1715051100000|2024-05-07 03:05:00|72220.5|72210.5|72218.7|72208.7|72221.9|72211.9|72212.4|72202.4|309
1715051400000|2024-05-07 03:10:00|72218.8|72208.8|72223.2|72213.2|72227.1|72217.1|72216.8|72206.8|263
1715051700000|2024-05-07 03:15:00|72223.3|72213.3|72217.7|72207.7|72224.9|72214.9|72214.6|72204.6|259
1715052000000|2024-05-07 03:20:00|72217.8|72207.8|72220.2|72210.2|72221.6|72211.6|72215.9|72205.9|244
1715052300000|2024-05-07 03:25:00|72220.1|72210.1|72212.4|72202.4|72220.2|72210.2|72211.3|72201.3|293
1715052600000|2024-05-07 03:30:00|72212.5|72202.5|72203.9|72193.9|72213.3|72203.3|72203.5|72187.7|281
1715052900000|2024-05-07 03:35:00|72204.1|72194.1|72204.4|72194.4|72208.3|72198.3|72202.1|72192.1|230
1715053200000|2024-05-07 03:40:00|72204.3|72194.3|72211.9|72201.9|72212.3|72202.3|72203|72193|200
1715053500000|2024-05-07 03:45:00|72212|72202|72195.1|72185.1|72213.6|72203.6|72194.4|72184.4|261
1715053800000|2024-05-07 03:50:00|72195|72185|72200.8|72190.8|72200.9|72190.9|72192.2|72182.2|179
1715054100000|2024-05-07 03:55:00|72200.7|72190.7|72188.8|72178.8|72200.7|72190.7|72186.7|72176.7|284
1715054400000|2024-05-07 04:00:00|72188.9|72178.9|72188.6|72178.6|72193.1|72183.1|72186.6|72176.6|266
1715054700000|2024-05-07 04:05:00|72188.7|72178.7|72187.3|72177.3|72194|72184|72187.2|72177.2|214
1715055000000|2024-05-07 04:10:00|72187.2|72177.2|72182.1|72172.1|72187.8|72177.8|72181.7|72171.7|196
1715055300000|2024-05-07 04:15:00|72182.2|72172.2|72190.9|72180.9|72193.4|72183.4|72182.1|72172.1|202
1715055600000|2024-05-07 04:20:00|72190.8|72180.8|72193.4|72183.4|72198.1|72186.3|72190.6|72177.2|152
1715055900000|2024-05-07 04:25:00|72193.8|72183.8|72198.6|72188.6|72201.1|72191.1|72193.8|72183.8|126
1715056200000|2024-05-07 04:30:00|72198.5|72188.5|72203.8|72193.8|72224.9|72207.9|72198.4|72183.4|474
1715056500000|2024-05-07 04:35:00|72203.7|72193.7|72217.9|72207.9|72219.3|72209.3|72203.6|72193.6|386
1715056800000|2024-05-07 04:40:00|72218|72208|72213.4|72203.4|72220.7|72210.7|72211.2|72201.2|382
1715057100000|2024-05-07 04:45:00|72213.5|72203.5|72206.5|72196.5|72214.1|72204.1|72203.7|72193.7|271
1715057400000|2024-05-07 04:50:00|72206.6|72196.6|72196|72186|72206.6|72196.6|72193.8|72183.8|248
1715057700000|2024-05-07 04:55:00|72195.8|72185.8|72200.2|72190.2|72201.9|72191.9|72190.7|72180.7|278
1715058000000|2024-05-07 05:00:00|72200|72190|72201.2|72191.2|72206|72196|72194.7|72184.7|394
1715058300000|2024-05-07 05:05:00|72201.3|72191.3|72198|72188|72204.2|72194.2|72195.9|72185.9|265
1715058600000|2024-05-07 05:10:00|72198.1|72188.1|72202.9|72192.9|72207.6|72197.6|72198.1|72188.1|276
1715058900000|2024-05-07 05:15:00|72202.1|72192.1|72200|72190|72204.3|72194.3|72197.9|72187.9|227
1715059200000|2024-05-07 05:20:00|72200.1|72190.1|72199.7|72189.7|72208.1|72198.1|72199.3|72189.3|237
1715059500000|2024-05-07 05:25:00|72199.8|72189.8|72195.9|72185.9|72202.8|72192.8|72195.7|72185.7|245
1715059800000|2024-05-07 05:30:00|72196|72186|72201.7|72191.7|72201.7|72191.7|72194.5|72184.5|310
1715060100000|2024-05-07 05:35:00|72201.5|72191.5|72200.5|72190.5|72202.6|72192.6|72197.9|72187.9|282
1715060400000|2024-05-07 05:40:00|72200.6|72190.6|72209.7|72199.7|72216.5|72206.5|72200.6|72190.6|346
1715060700000|2024-05-07 05:45:00|72209.9|72199.9|72205.5|72195.5|72211.9|72201.9|72204.6|72194.6|279
1715061000000|2024-05-07 05:50:00|72205.6|72195.6|72202.4|72192.4|72206|72196|72199.8|72189.8|299
1715061300000|2024-05-07 05:55:00|72202.3|72192.3|72210.6|72200.6|72214|72204|72202.3|72192.3|396
1715061600000|2024-05-07 06:00:00|72210.7|72200.7|72218.4|72208.4|72222.6|72212.6|72208.1|72198.1|391
1715061900000|2024-05-07 06:05:00|72218.5|72208.5|72211.7|72201.7|72220.2|72210.2|72211.7|72201.7|369
1715062200000|2024-05-07 06:10:00|72211.6|72201.6|72206|72196|72213.8|72203.8|72205.5|72195.5|357
1715062500000|2024-05-07 06:15:00|72205.9|72195.9|72210.3|72200.3|72210.3|72200.3|72202.3|72192.3|337
1715062800000|2024-05-07 06:20:00|72210.2|72200.2|72207|72197|72216.1|72206.1|72203|72193|310
1715063100000|2024-05-07 06:25:00|72206.8|72196.8|72212.8|72202.8|72213.7|72203.7|72206|72196|338
1715063400000|2024-05-07 06:30:00|72213.2|72203.2|72220.8|72210.8|72226.8|72212.3|72213.2|72201.4|346
1715063700000|2024-05-07 06:35:00|72220.9|72210.9|72215.9|72205.9|72225.5|72214|72215.7|72204.7|310
1715064000000|2024-05-07 06:40:00|72215.8|72205.8|72211.2|72201.2|72217.8|72207.8|72210.5|72200.5|253
1715064300000|2024-05-07 06:45:00|72211|72201|72203.6|72193.6|72213.9|72203.9|72203|72188|314
1715064600000|2024-05-07 06:50:00|72203.5|72193.5|72194.9|72174.9|72204.8|72194.8|72186.1|72173.6|358
1715064900000|2024-05-07 06:55:00|72195|72175|72202.6|72192.6|72211.8|72195.7|72189.6|72175|669
1715065200000|2024-05-07 07:00:00|72207.5|72187.5|72196.2|72186.2|72215.5|72205.5|72194.4|72180.4|477
1715065500000|2024-05-07 07:05:00|72196.3|72186.3|72202.7|72192.7|72214.2|72195.1|72190|72180|428
1715065800000|2024-05-07 07:10:00|72202.9|72192.9|72205.8|72195.8|72213.6|72203.6|72194.3|72184.3|443
1715066100000|2024-05-07 07:15:00|72206|72196|72201.5|72191.5|72206.4|72196.4|72196.3|72186.3|273
1715066400000|2024-05-07 07:20:00|72201.6|72191.6|72193|72183|72206.8|72196.8|72182.9|72172.9|408
1715066700000|2024-05-07 07:25:00|72193.1|72183.1|72188.5|72178.5|72197.8|72187.8|72188.3|72178.3|388
1715067000000|2024-05-07 07:30:00|72187.9|72177.9|72198.1|72188.1|72202.4|72192.4|72186.8|72176.8|408
1715067300000|2024-05-07 07:35:00|72198.4|72188.4|72201|72191|72204.6|72194.6|72198|72188|411
1715067600000|2024-05-07 07:40:00|72200.7|72190.7|72194.3|72184.3|72201.1|72191.1|72188.2|72176.4|350
1715067900000|2024-05-07 07:45:00|72194.4|72184.4|72188.2|72178.2|72199.5|72186.2|72185.7|72175.7|351
1715068200000|2024-05-07 07:50:00|72188.3|72178.3|72193.9|72183.9|72197.8|72187.8|72181.9|72171.9|368
1715068500000|2024-05-07 07:55:00|72194|72184|72189.4|72179.4|72196.1|72186.1|72187.2|72177.2|324
1715068800000|2024-05-07 08:00:00|72189.3|72179.3|72195.8|72185.8|72197.7|72187.7|72184.3|72174.3|371
1715069100000|2024-05-07 08:05:00|72196|72186|72197.7|72187.7|72199.7|72189.7|72189.8|72179.8|339
1715069400000|2024-05-07 08:10:00|72197.5|72187.5|72203.3|72193.3|72203.8|72193.8|72193.4|72183.4|321
1715069700000|2024-05-07 08:15:00|72203.4|72193.4|72203.4|72193.4|72205.3|72195.3|72195.5|72185.5|372
1715070000000|2024-05-07 08:20:00|72203.6|72193.6|72198.1|72188.1|72203.6|72193.6|72190.3|72180.3|429
1715070300000|2024-05-07 08:25:00|72198.2|72188.2|72206.7|72196.7|72209.3|72199.3|72196.9|72186.9|269
1715070600000|2024-05-07 08:30:00|72206.9|72196.9|72201.9|72191.9|72209.2|72199.2|72198.4|72188.4|342
1715070900000|2024-05-07 08:35:00|72202|72192|72201.6|72191.6|72209.1|72199.1|72196.5|72186.5|313
1715071200000|2024-05-07 08:40:00|72201.7|72191.7|72203.5|72193.5|72203.5|72193.5|72196.6|72186.6|286
1715071500000|2024-05-07 08:45:00|72203.3|72193.3|72205.6|72195.6|72209.1|72199.1|72196.3|72186.3|392
1715071800000|2024-05-07 08:50:00|72205.7|72195.7|72218.2|72208.2|72218.9|72208.9|72204.2|72194.2|396
1715072100000|2024-05-07 08:55:00|72218.1|72208.1|72225.3|72215.3|72230.7|72215.9|72217|72203.2|365
1715072400000|2024-05-07 09:00:00|72225.4|72215.4|72244.9|72234.9|72249.4|72234.9|72219.4|72204.4|387
1715072700000|2024-05-07 09:05:00|72245|72235|72241.1|72231.1|72247.5|72237.5|72230.9|72220.9|428
1715073000000|2024-05-07 09:10:00|72240.6|72230.6|72243.9|72233.9|72250|72240|72240.2|72230.2|359
1715073300000|2024-05-07 09:15:00|72244|72234|72241.6|72231.6|72247|72234.1|72239.8|72225.8|236
1715073600000|2024-05-07 09:20:00|72241.5|72231.5|72254.5|72234.5|72254.9|72241.1|72241|72229.3|262
1715073900000|2024-05-07 09:25:00|72254.4|72234.4|72248|72238|72265.9|72250.8|72246|72232.6|382
1715074200000|2024-05-07 09:30:00|72248.1|72238.1|72251.8|72241.8|72254.1|72244.1|72247.5|72237.5|360
1715074500000|2024-05-07 09:35:00|72251.9|72241.9|72255|72235|72261.5|72247.3|72247.6|72233|287
1715074800000|2024-05-07 09:40:00|72255.1|72235.1|72257.5|72247.5|72262|72252|72247.6|72235|304
1715075100000|2024-05-07 09:45:00|72257.6|72247.6|72267.8|72257.8|72272.5|72259.5|72257.6|72247.6|227
1715075400000|2024-05-07 09:50:00|72267.7|72257.7|72266.5|72256.5|72268.4|72258.4|72262.5|72252.5|220
1715075700000|2024-05-07 09:55:00|72266.4|72256.4|72256.3|72246.3|72267.6|72257.6|72254.5|72244.5|289
1715076000000|2024-05-07 10:00:00|72256.2|72246.2|72258.6|72248.6|72264|72254|72255.3|72245.3|340
1715076300000|2024-05-07 10:05:00|72259.1|72249.1|72251.8|72241.8|72263|72250|72251.8|72241.8|177
1715076600000|2024-05-07 10:10:00|72251.9|72241.9|72251.8|72241.8|72254.4|72244.4|72251|72241|193
1715076900000|2024-05-07 10:15:00|72253.2|72243.2|72256.4|72246.4|72259.7|72248.3|72245.3|72229.8|308
1715077200000|2024-05-07 10:20:00|72256.5|72246.5|72260.8|72250.8|72261.1|72251.1|72255.6|72245.6|275
1715077500000|2024-05-07 10:25:00|72260.7|72250.7|72253.3|72243.3|72260.7|72250.7|72251.9|72241.9|372
1715077800000|2024-05-07 10:30:00|72253.2|72243.2|72254.6|72244.6|72256.2|72246.2|72251.6|72241.6|278
1715078100000|2024-05-07 10:35:00|72254.5|72244.5|72251.8|72241.8|72255.7|72245.7|72251.3|72241.3|227
1715078400000|2024-05-07 10:40:00|72251.7|72241.7|72251.6|72241.6|72253.7|72243.7|72249.5|72239.5|197
1715078700000|2024-05-07 10:45:00|72251.7|72241.7|72251.8|72241.8|72252.3|72242.3|72250.3|72240.3|161
1715079000000|2024-05-07 10:50:00|72251.9|72241.9|72250.4|72240.4|72253.3|72243.3|72248.3|72238.3|174
1715079300000|2024-05-07 10:55:00|72250.5|72240.5|72253|72233|72255.1|72241.8|72249.4|72232.6|227
1715079600000|2024-05-07 11:00:00|72253.1|72233.1|72241.7|72231.7|72253.1|72236.9|72237.6|72222.7|337
1715079900000|2024-05-07 11:05:00|72241.8|72231.8|72241.2|72231.2|72243.8|72233.8|72240.3|72230.3|230
1715080200000|2024-05-07 11:10:00|72241.3|72231.3|72243.2|72233.2|72248.8|72235.8|72240.9|72228.6|208
1715080500000|2024-05-07 11:15:00|72243.1|72233.1|72242.8|72232.8|72243.7|72233.7|72240.4|72230.4|194
1715080800000|2024-05-07 11:20:00|72242.9|72232.9|72240.9|72230.9|72243|72233|72236.3|72226.3|256
1715081100000|2024-05-07 11:25:00|72241|72231|72229.1|72219.1|72241|72231|72224.4|72214.4|251
1715081400000|2024-05-07 11:30:00|72229.2|72219.2|72217.3|72207.3|72235.3|72220.6|72211.3|72198.7|262
1715081700000|2024-05-07 11:35:00|72217.2|72207.2|72211.9|72201.9|72218.6|72207.7|72211.1|72196|177
1715082000000|2024-05-07 11:40:00|72212|72202|72211.7|72201.7|72213.4|72203.4|72210.3|72200.3|160
1715082300000|2024-05-07 11:45:00|72211.6|72201.6|72217|72207|72217.1|72207.1|72211.6|72201.6|181
1715082600000|2024-05-07 11:50:00|72216.9|72206.9|72222|72212|72224.8|72214.8|72216.9|72206.9|182
1715082900000|2024-05-07 11:55:00|72221.9|72211.9|72227.6|72207.6|72227.7|72214.7|72220.7|72207.6|202
1715083200000|2024-05-07 12:00:00|72227.4|72207.4|72224.3|72204.3|72227.4|72213.7|72216.1|72201.9|303
1715083500000|2024-05-07 12:05:00|72224.6|72204.6|72222.6|72212.6|72226.3|72213.6|72218.5|72202.7|244
1715083800000|2024-05-07 12:10:00|72222.7|72212.7|72221.1|72211.1|72222.7|72212.7|72218.7|72208.7|187
1715084100000|2024-05-07 12:15:00|72221.2|72211.2|72219.4|72209.4|72221.9|72211.9|72218.5|72208.5|195
1715084400000|2024-05-07 12:20:00|72219.3|72209.3|72218.8|72208.8|72221.4|72211.4|72217.9|72207.9|208
1715084700000|2024-05-07 12:25:00|72218.9|72208.9|72216.3|72206.3|72221.7|72211.7|72213.9|72203.9|214
1715085000000|2024-05-07 12:30:00|72216.4|72206.4|72219.6|72199.6|72221.6|72208|72215.5|72199.4|203
1715085300000|2024-05-07 12:35:00|72219.5|72199.5|72200.6|72190.6|72221.2|72206.5|72200.6|72190.6|259
1715085600000|2024-05-07 12:40:00|72200.7|72190.7|72192.8|72182.8|72203.6|72193.6|72190.9|72180.9|325
1715085900000|2024-05-07 12:45:00|72192.7|72182.7|72202.9|72192.9|72203.5|72193.5|72189.5|72176.1|303
1715086200000|2024-05-07 12:50:00|72203.1|72193.1|72214.2|72194.2|72214.5|72195.2|72203.1|72188.8|286
1715086500000|2024-05-07 12:55:00|72213.1|72193.1|72204.9|72194.9|72216.2|72199.3|72203|72192.7|343
1715086800000|2024-05-07 13:00:00|72204.8|72194.8|72212|72202|72219.8|72209.8|72203.8|72193.8|527
1715087100000|2024-05-07 13:05:00|72211.9|72201.9|72209.4|72199.4|72224.4|72207.7|72209.3|72190.3|410
1715087400000|2024-05-07 13:10:00|72209.5|72199.5|72205.9|72195.9|72213.1|72199.8|72202.7|72188.4|423
1715087700000|2024-05-07 13:15:00|72206.2|72196.2|72201.5|72181.5|72206.3|72196.3|72189.8|72175.4|423
1715088000000|2024-05-07 13:20:00|72201.4|72181.4|72191.8|72181.8|72203.4|72186.7|72188.8|72176.4|352
1715088300000|2024-05-07 13:25:00|72191.1|72181.1|72195.1|72185.1|72195.3|72185.3|72190.9|72180.9|354
1715088600000|2024-05-07 13:30:00|72195|72185|72200.3|72190.3|72205.3|72195.3|72194.9|72184.9|435
1715088900000|2024-05-07 13:35:00|72200.4|72190.4|72214.2|72194.2|72215.5|72197.2|72197.3|72187.3|394
1715089200000|2024-05-07 13:40:00|72214.4|72194.4|72202.2|72192.2|72214.4|72194.4|72197.9|72182.7|375
1715089500000|2024-05-07 13:45:00|72202.1|72192.1|72222.4|72212.4|72223.4|72213.4|72202|72192|421
1715089800000|2024-05-07 13:50:00|72222.2|72212.2|72223.8|72203.8|72232.6|72219.1|72216.3|72202.7|508
1715090100000|2024-05-07 13:55:00|72223.7|72203.7|72226.9|72216.9|72232.7|72222.7|72218.7|72203.5|358
1715090400000|2024-05-07 14:00:00|72226.8|72216.8|72230|72220|72240.6|72224.7|72224.3|72212.8|398
1715090700000|2024-05-07 14:05:00|72229.6|72219.6|72224.6|72214.6|72231.1|72221.1|72211.8|72201.8|450
1715091000000|2024-05-07 14:10:00|72224.7|72214.7|72240.9|72230.9|72243.8|72233.8|72220.4|72210.4|363
1715091300000|2024-05-07 14:15:00|72240.8|72230.8|72231.2|72221.2|72241.2|72231.2|72228.8|72218.8|418
1715091600000|2024-05-07 14:20:00|72231.1|72221.1|72236.7|72226.7|72242.8|72232.8|72229.9|72219.9|397
1715091900000|2024-05-07 14:25:00|72236.6|72226.6|72233.2|72213.2|72242.6|72226.6|72225.8|72207.6|463
1715092200000|2024-05-07 14:30:00|72232.9|72212.9|72222.2|72212.2|72234.6|72216.7|72220.1|72204.4|403
1715092500000|2024-05-07 14:35:00|72222.3|72212.3|72234.7|72224.7|72234.7|72224.7|72220.1|72210.1|330
1715092800000|2024-05-07 14:40:00|72234.6|72224.6|72238.6|72228.6|72241.4|72231.4|72231|72221|386
1715093100000|2024-05-07 14:45:00|72238.5|72228.5|72230.4|72220.4|72248.1|72233.5|72230.3|72220.3|336
1715093400000|2024-05-07 14:50:00|72230.2|72220.2|72229.1|72219.1|72236.4|72226.4|72218.7|72208.7|444
1715093700000|2024-05-07 14:55:00|72228.9|72218.9|72236.9|72226.9|72243.9|72233.9|72228.3|72218.3|453
1715094000000|2024-05-07 15:00:00|72236.8|72226.8|72233.9|72223.9|72238|72228|72231.5|72221.5|346
1715094300000|2024-05-07 15:05:00|72234|72224|72213.8|72203.8|72236.9|72226.9|72210.6|72200.6|386
1715094600000|2024-05-07 15:10:00|72213.9|72203.9|72219.1|72209.1|72220.2|72210.2|72205.9|72195.9|317
1715094900000|2024-05-07 15:15:00|72218.9|72208.9|72225|72215|72230|72215.1|72218.6|72207|243
1715095200000|2024-05-07 15:20:00|72224.8|72214.8|72233.5|72223.5|72233.6|72223.6|72222.2|72212.2|326
1715095500000|2024-05-07 15:25:00|72233.8|72223.8|72238.1|72218.1|72238.7|72226.5|72231|72211|275
1715095800000|2024-05-07 15:30:00|72238.2|72218.2|72229.4|72219.4|72238.6|72221.4|72228.6|72213|420
1715096100000|2024-05-07 15:35:00|72229.5|72219.5|72233.5|72213.5|72234.1|72223.5|72226.7|72211.9|279
1715096400000|2024-05-07 15:40:00|72233.7|72213.7|72235.9|72225.9|72242.2|72232.2|72229.4|72213.7|331
1715096700000|2024-05-07 15:45:00|72236.3|72226.3|72227.7|72217.7|72236.4|72226.4|72222.2|72212.2|310
1715097000000|2024-05-07 15:50:00|72227.8|72217.8|72224.4|72214.4|72230.3|72220.3|72223.5|72213.5|245
1715097300000|2024-05-07 15:55:00|72224.5|72214.5|72226.9|72216.9|72228.6|72218.6|72221.2|72211.2|238
1715097600000|2024-05-07 16:00:00|72226.8|72216.8|72220.4|72210.4|72228.7|72218.7|72220.4|72210.4|320
1715097900000|2024-05-07 16:05:00|72220.3|72210.3|72215.9|72205.9|72221.5|72211.5|72209.3|72193.7|332
1715098200000|2024-05-07 16:10:00|72215.6|72205.6|72219.3|72199.3|72221.8|72206.7|72212.6|72195|214
1715098500000|2024-05-07 16:15:00|72219.2|72199.2|72230.4|72210.4|72235.4|72215.4|72219.2|72199.2|301
1715098800000|2024-05-07 16:20:00|72230.3|72210.3|72223.6|72203.6|72231.7|72217.2|72221.7|72201.7|218
1715099100000|2024-05-07 16:25:00|72223.5|72203.5|72232.8|72212.8|72233.4|72217.6|72223.5|72203.5|233
1715099400000|2024-05-07 16:30:00|72232.6|72212.6|72232.3|72212.3|72234|72215.3|72220.9|72205.7|298
1715099700000|2024-05-07 16:35:00|72232.4|72212.4|72246.5|72226.5|72248.3|72228.3|72231.9|72211.9|349
1715100000000|2024-05-07 16:40:00|72246.4|72226.4|72247.6|72227.6|72251|72231|72246.4|72226.4|291
1715100300000|2024-05-07 16:45:00|72247.5|72227.5|72255.9|72235.9|72258.2|72238.2|72243.5|72226.9|296
1715100600000|2024-05-07 16:50:00|72255.8|72235.8|72249.9|72239.9|72255.9|72241.8|72248.8|72234.8|274
1715100900000|2024-05-07 16:55:00|72250|72240|72249.9|72239.9|72250.9|72240.9|72247.2|72237.2|227
1715101200000|2024-05-07 17:00:00|72249.8|72239.8|72253.1|72233.1|72254.4|72239.8|72246|72226|357
1715101500000|2024-05-07 17:05:00|72253|72233|72256.6|72236.6|72257.2|72242.9|72249.5|72231.4|271
1715101800000|2024-05-07 17:10:00|72256.7|72236.7|72260.8|72240.8|72261.5|72241.9|72249.9|72235.6|220
1715102100000|2024-05-07 17:15:00|72260.9|72240.9|72253.2|72243.2|72262.1|72246.3|72252.8|72238.8|320
1715102400000|2024-05-07 17:20:00|72253.1|72243.1|72255.7|72235.7|72264.6|72249.1|72250|72234.7|314
1715102700000|2024-05-07 17:25:00|72255.8|72235.8|72249.2|72239.2|72256.6|72242.4|72248.7|72233.4|345
1715103000000|2024-05-07 17:30:00|72249.1|72239.1|72245.4|72235.4|72249.4|72239.4|72241.3|72226.3|295
1715103300000|2024-05-07 17:35:00|72246.1|72236.1|72244.1|72234.1|72246.2|72236.2|72241.9|72231.9|249
1715103600000|2024-05-07 17:40:00|72244.2|72234.2|72249.2|72229.2|72251.5|72235.3|72244.1|72229.2|165
1715103900000|2024-05-07 17:45:00|72249.3|72229.3|72247|72237|72251.1|72237.4|72245.7|72228.6|166
1715104200000|2024-05-07 17:50:00|72249.3|72239.3|72260.7|72240.7|72260.7|72246|72249.3|72233.9|261
1715104500000|2024-05-07 17:55:00|72260.9|72240.9|72257.7|72237.7|72262.9|72246.2|72255.7|72236.6|276
1715104800000|2024-05-07 18:00:00|72257.8|72237.8|72263.6|72243.6|72265.5|72245.5|72257.8|72237.8|198
1715105100000|2024-05-07 18:05:00|72263.5|72243.5|72265.5|72245.5|72265.5|72245.5|72262.9|72242.9|165
1715105400000|2024-05-07 18:10:00|72265.4|72245.4|72262.2|72242.2|72265.6|72245.6|72262|72242|157
1715105700000|2024-05-07 18:15:00|72262.3|72242.3|72271.8|72251.8|72273.5|72253.5|72261.9|72241.9|215
1715106000000|2024-05-07 18:20:00|72271.9|72251.9|72273.6|72253.6|72276|72256|72267.4|72247.4|297
1715106300000|2024-05-07 18:25:00|72273.9|72253.9|72273.9|72253.9|72274.5|72254.5|72268.9|72248.9|315
1715106600000|2024-05-07 18:30:00|72273.8|72253.8|72272.1|72262.1|72276|72262.9|72270.3|72253.4|320
1715106900000|2024-05-07 18:35:00|72272|72262|72279.2|72259.2|72279.3|72262.4|72270.2|72256.4|251
1715107200000|2024-05-07 18:40:00|72279.3|72259.3|72268.8|72258.8|72279.4|72259.8|72268.8|72255.4|173
1715107500000|2024-05-07 18:45:00|72268.9|72258.9|72277.3|72257.3|72277.9|72259.5|72268.7|72252.2|170
1715107800000|2024-05-07 18:50:00|72277.4|72257.4|72277|72257|72277.9|72257.9|72276.8|72256.8|128
1715108100000|2024-05-07 18:55:00|72277.2|72257.2|72269.6|72249.6|72277.7|72257.7|72269.5|72249.5|208
1715108400000|2024-05-07 19:00:00|72270.1|72250.1|72265.8|72245.8|72270.1|72250.1|72264.4|72244.4|264
1715108700000|2024-05-07 19:05:00|72265.9|72245.9|72264.8|72244.8|72266.2|72246.2|72263.7|72243.7|264
1715109000000|2024-05-07 19:10:00|72264.7|72244.7|72265.4|72245.4|72265.9|72245.9|72263.8|72243.8|212
1715109300000|2024-05-07 19:15:00|72265.5|72245.5|72267.1|72247.1|72268.7|72248.7|72265.1|72245.1|180
1715109600000|2024-05-07 19:20:00|72267|72247|72267.4|72247.4|72269.8|72249.8|72265.9|72245.9|203
1715109900000|2024-05-07 19:25:00|72267.3|72247.3|72260.6|72240.6|72268.7|72248.7|72260.6|72240.6|176
1715110200000|2024-05-07 19:30:00|72260.5|72240.5|72266.3|72246.3|72267.3|72247.3|72258.4|72238.4|277
1715110500000|2024-05-07 19:35:00|72266.4|72246.4|72266.5|72246.5|72267.5|72247.5|72265.9|72245.9|170
1715110800000|2024-05-07 19:40:00|72266.6|72246.6|72267.8|72247.8|72268.4|72248.4|72266.3|72246.3|236
1715111100000|2024-05-07 19:45:00|72267.7|72247.7|72268.2|72248.2|72270.3|72250.3|72263.5|72243.5|205
1715111400000|2024-05-07 19:50:00|72268|72248|72262.3|72242.3|72268.4|72248.4|72259.6|72239.6|343
1715111700000|2024-05-07 19:55:00|72262.2|72242.2|72260.9|72240.9|72263.8|72243.8|72256.7|72236.7|302
1715112000000|2024-05-07 20:00:00|72261|72241|72249.7|72229.7|72261.2|72241.2|72247.8|72227.8|204
1715112300000|2024-05-07 20:05:00|72249.8|72229.8|72250.4|72230.4|72250.6|72230.6|72249.3|72229.3|121
1715112600000|2024-05-07 20:10:00|72250.5|72230.5|72250.1|72230.1|72250.7|72230.7|72249.9|72229.9|109
1715112900000|2024-05-07 20:15:00|72250.3|72230.3|72250.3|72230.3|72250.4|72230.4|72249.9|72229.9|111
1715113200000|2024-05-07 20:20:00|72250.2|72230.2|72250.2|72230.2|72250.7|72230.7|72249.8|72229.8|99
1715113500000|2024-05-07 20:25:00|72250.1|72230.1|72250.1|72230.1|72250.4|72230.4|72249.4|72229.4|135
1715113800000|2024-05-07 20:30:00|72250.5|72230.5|72256.5|72236.5|72257.1|72237.1|72250.1|72230.1|190
1715114100000|2024-05-07 20:35:00|72256.4|72236.4|72255.4|72235.4|72256.5|72236.5|72255.1|72235.1|178
1715114400000|2024-05-07 20:40:00|72255.3|72235.3|72262.6|72242.6|72262.6|72242.6|72254.7|72234.7|169
1715114700000|2024-05-07 20:45:00|72262.4|72242.4|72259.8|72239.8|72262.6|72242.6|72259.4|72239.4|89
1715115000000|2024-05-07 20:50:00|72259.5|72239.5|72259.2|72239.2|72260.4|72240.4|72258.9|72238.9|145
1715115300000|2024-05-07 20:55:00|72259.4|72239.4|72271.9|72233.3|72272.1|72240.8|72259.1|72228.5|124
1715115600000|2024-05-07 21:00:00|72273|72230.1|72277.7|72220.9|72285.2|72233|72268.7|72215.7|614
1715115900000|2024-05-07 21:05:00|72280.3|72220.4|72275.9|72222.1|72280.8|72225|72272.4|72217|659
1715116200000|2024-05-07 21:10:00|72275.8|72221.9|72273.8|72220.1|72277|72222.1|72273.4|72218.6|107
1715116500000|2024-05-07 21:15:00|72271.8|72223.7|72274.4|72228.4|72276.8|72228.5|72271.8|72218.3|331
1715116800000|2024-05-07 21:20:00|72272.4|72227.8|72275.4|72227|72275.5|72229.1|72272.4|72226.6|52
1715117100000|2024-05-07 21:25:00|72275.3|72226.9|72273.9|72229|72275.7|72229.8|72273.2|72225.9|64
1715117400000|2024-05-07 21:30:00|72273.8|72228.9|72276.8|72229.7|72278.9|72230.6|72273.3|72221.2|460
1715117700000|2024-05-07 21:35:00|72276.7|72229.9|72275.9|72230.8|72276.7|72232.2|72274.9|72229.8|18
1715118000000|2024-05-07 21:40:00|72275.8|72230.7|72275.5|72231|72275.8|72231|72274.9|72230.1|35
1715118300000|2024-05-07 21:45:00|72275.6|72230.4|72276.5|72230.3|72276.9|72230.5|72275.5|72229.8|25
1715118600000|2024-05-07 21:50:00|72276.4|72230.2|72276.8|72230.5|72276.9|72230.6|72276.4|72230.2|18
1715118900000|2024-05-07 21:55:00|72277|72230.6|72274.2|72232|72277.9|72233.9|72272.1|72227.9|59
1715119200000|2024-05-07 22:00:00|72274.4|72232.1|72276.1|72226.7|72278.4|72234|72270|72210|851
1715119500000|2024-05-07 22:05:00|72276.2|72226.4|72275.4|72213.9|72277.8|72230.3|72270.3|72210.9|984
1715119800000|2024-05-07 22:10:00|72274.8|72224|72272.2|72230|72278.4|72230.7|72269.9|72212.1|774
1715120100000|2024-05-07 22:15:00|72271.7|72230.9|72272.1|72231.4|72274.4|72232.9|72269.6|72229.9|107
1715120400000|2024-05-07 22:20:00|72269.7|72231.5|72267.5|72232.9|72275.2|72233.2|72267.4|72227.8|105
1715120700000|2024-05-07 22:25:00|72267.4|72231.4|72268.4|72231.4|72269.8|72241.2|72259.9|72229.7|982
1715121000000|2024-05-07 22:30:00|72268|72232.8|72260.5|72240.5|72268.5|72241.8|72259.3|72231.8|145
1715121300000|2024-05-07 22:35:00|72261|72241|72272.7|72234.7|72274.2|72241|72261|72230.6|416
1715121600000|2024-05-07 22:40:00|72272.5|72234.6|72268.7|72248.7|72273.1|72249.4|72266|72234.3|249
1715121900000|2024-05-07 22:45:00|72268.6|72248.6|72269.1|72249.1|72270.4|72250.4|72267.6|72247.6|271
1715122200000|2024-05-07 22:50:00|72269.2|72249.2|72268.6|72248.6|72272.9|72251.1|72265.6|72238.8|232
1715122500000|2024-05-07 22:55:00|72268.7|72248.7|72273.7|72253.7|72275.4|72255.4|72268.1|72248.1|105
1715122800000|2024-05-07 23:00:00|72273.8|72253.8|72273.8|72253.8|72274.5|72254.5|72273.4|72253.4|124
1715123100000|2024-05-07 23:05:00|72274.1|72254.1|72274.1|72254.1|72274.3|72254.3|72273.4|72253.4|78
1715123400000|2024-05-07 23:10:00|72274.2|72254.2|72274.7|72254.7|72274.9|72254.9|72274|72254|68
1715123700000|2024-05-07 23:15:00|72274.6|72254.6|72273.1|72253.1|72281|72261|72273|72253|128
1715124000000|2024-05-07 23:20:00|72273.2|72253.2|72274.4|72254.4|72275.2|72255.2|72272.4|72252.4|85
1715124300000|2024-05-07 23:25:00|72274.6|72254.6|72278|72258|72278.1|72258.1|72272.6|72252.6|170
1715124600000|2024-05-07 23:30:00|72278.1|72258.1|72273.7|72253.7|72278.1|72258.1|72273.2|72253.2|164
1715124900000|2024-05-07 23:35:00|72273.6|72253.6|72273.3|72253.3|72275.4|72255.4|72271.5|72251.5|526
1715125200000|2024-05-07 23:40:00|72272.8|72252.8|72272.3|72252.3|72273.1|72253.1|72269.3|72249.3|259
1715125500000|2024-05-07 23:45:00|72272.5|72252.5|72270.9|72250.9|72275.9|72255.9|72269.9|72249.9|536
1715125800000|2024-05-07 23:50:00|72269.8|72249.8|72274.6|72254.6|72274.8|72254.8|72268.3|72248.3|738
1715126100000|2024-05-07 23:55:00|72274.5|72254.5|72276.1|72256.1|72276.6|72256.6|72273.5|72253.5|340
1715126400000|2024-05-08 00:00:00|72276|72256|72279.4|72259.4|72284.9|72264.9|72275.4|72255.4|282
1715126700000|2024-05-08 00:05:00|72279.3|72259.3|72271.6|72251.6|72279.3|72259.3|72271.3|72251.3|227
1715127000000|2024-05-08 00:10:00|72271.5|72251.5|72270.6|72250.6|72273.5|72253.5|72269|72249|146
1715127300000|2024-05-08 00:15:00|72271.2|72251.2|72270.6|72250.6|72273.1|72253.1|72268.8|72248.8|167
1715127600000|2024-05-08 00:20:00|72270.7|72250.7|72271.5|72251.5|72274.9|72254.9|72270.2|72250.2|150
1715127900000|2024-05-08 00:25:00|72271.7|72251.7|72263.3|72243.3|72273.8|72253.8|72258.1|72238.1|187
1715128200000|2024-05-08 00:30:00|72263.4|72243.4|72262.5|72242.5|72264.3|72244.3|72257|72237|251
1715128500000|2024-05-08 00:35:00|72262.6|72242.6|72273.4|72253.4|72280.9|72260.9|72262.6|72242.6|230
1715128800000|2024-05-08 00:40:00|72273.5|72253.5|72272.3|72252.3|72274.5|72258.9|72266.7|72250.3|231
1715129100000|2024-05-08 00:45:00|72272.2|72252.2|72282.9|72262.9|72284|72267.9|72272.1|72252.1|212
1715129400000|2024-05-08 00:50:00|72283|72263|72279.2|72259.2|72285.2|72265.2|72274.8|72254.8|235
1715129700000|2024-05-08 00:55:00|72279.3|72259.3|72287.2|72267.2|72289.8|72269.8|72279|72259|273
1715130000000|2024-05-08 01:00:00|72287.3|72267.3|72280.6|72260.6|72290.5|72270.5|72277.5|72257.5|262
1715130300000|2024-05-08 01:05:00|72280.5|72260.5|72288.5|72268.5|72288.6|72268.6|72277.3|72257.3|266
1715130600000|2024-05-08 01:10:00|72288.6|72268.6|72277.4|72257.4|72289.4|72269.4|72276.7|72256.7|258
1715130900000|2024-05-08 01:15:00|72277.3|72257.3|72288.6|72268.6|72300.2|72280.2|72274.1|72254.1|437
1715131200000|2024-05-08 01:20:00|72288.2|72268.2|72301.8|72281.8|72302.6|72286.9|72286.3|72268.1|401
1715131500000|2024-05-08 01:25:00|72301.2|72281.2|72286.9|72276.9|72301.2|72286|72285.6|72271.9|255
1715131800000|2024-05-08 01:30:00|72286.3|72276.3|72295.7|72285.7|72308.5|72288.9|72283.5|72269.5|461
1715132100000|2024-05-08 01:35:00|72295.8|72285.8|72300.1|72290.1|72308.7|72297.2|72295.6|72285.6|437
1715132400000|2024-05-08 01:40:00|72300|72290|72292.8|72282.8|72307.1|72294.7|72291.4|72281.4|434
1715132700000|2024-05-08 01:45:00|72292.7|72282.7|72287.6|72277.6|72295.6|72285.6|72277.7|72266.6|400
1715133000000|2024-05-08 01:50:00|72287.7|72277.7|72289|72279|72294.2|72284.2|72285.2|72275.2|346
1715133300000|2024-05-08 01:55:00|72289.1|72279.1|72301.1|72291.1|72301.5|72291.5|72286.6|72276.6|380
1715133600000|2024-05-08 02:00:00|72301.2|72291.2|72294.1|72284.1|72301.6|72291.6|72290.5|72280.5|428
1715133900000|2024-05-08 02:05:00|72294.2|72284.2|72304.9|72294.9|72305|72295|72292.5|72282.5|294
1715134200000|2024-05-08 02:10:00|72305|72295|72291.3|72281.3|72306.3|72296.3|72291.3|72281.3|377
1715134500000|2024-05-08 02:15:00|72291.2|72281.2|72296.5|72286.5|72296.6|72286.6|72286.7|72276.7|297
1715134800000|2024-05-08 02:20:00|72296.6|72286.6|72300.7|72290.7|72302.3|72292.3|72294.1|72284.1|284
1715135100000|2024-05-08 02:25:00|72300.6|72290.6|72304.8|72294.8|72307.2|72297.2|72298.6|72288.6|339
1715135400000|2024-05-08 02:30:00|72304.9|72294.9|72299.1|72289.1|72306|72296|72293.1|72283.1|471
1715135700000|2024-05-08 02:35:00|72299.2|72289.2|72304.6|72294.6|72305.9|72295.9|72298.5|72288.5|332
1715136000000|2024-05-08 02:40:00|72304.7|72294.7|72299.9|72289.9|72314.5|72304.5|72299.9|72289.9|381
1715136300000|2024-05-08 02:45:00|72300|72290|72301.9|72291.9|72302.8|72292.8|72295.5|72285.5|281
1715136600000|2024-05-08 02:50:00|72302.1|72292.1|72301.8|72291.8|72303.8|72293.8|72298.1|72288.1|299
1715136900000|2024-05-08 02:55:00|72301.9|72291.9|72303.5|72293.5|72306.2|72296.2|72297.6|72287.6|284
1715137200000|2024-05-08 03:00:00|72303.6|72293.6|72305.8|72295.8|72311.8|72301.8|72299.4|72289.4|357
1715137500000|2024-05-08 03:05:00|72305.9|72295.9|72306.2|72296.2|72307.7|72297.7|72302.9|72292.9|219
1715137800000|2024-05-08 03:10:00|72306.3|72296.3|72298.6|72288.6|72307.4|72297.4|72295.2|72285.2|256
1715138100000|2024-05-08 03:15:00|72298.4|72288.4|72303.9|72293.9|72303.9|72293.9|72295.7|72285.7|286
1715138400000|2024-05-08 03:20:00|72304|72294|72309.9|72299.9|72311.1|72301.1|72301.3|72291.3|295
1715138700000|2024-05-08 03:25:00|72309.8|72299.8|72313.3|72303.3|72317|72307|72309.6|72299.6|313
1715139000000|2024-05-08 03:30:00|72313.4|72303.4|72316.7|72306.7|72322.7|72312.7|72312.8|72302.8|286
1715139300000|2024-05-08 03:35:00|72316.6|72306.6|72314|72304|72319.9|72309.9|72313|72303|247
1715139600000|2024-05-08 03:40:00|72314.5|72304.5|72310.5|72300.5|72314.5|72304.5|72309.4|72299.4|247
1715139900000|2024-05-08 03:45:00|72310.4|72300.4|72312.9|72302.9|72315.8|72305.8|72308.4|72298.4|179
1715140200000|2024-05-08 03:50:00|72313.1|72303.1|72311.9|72301.9|72313.4|72303.4|72311.3|72301.3|105
1715140500000|2024-05-08 03:55:00|72312|72302|72311.8|72301.8|72318.5|72308.5|72311.3|72301.3|152
1715140800000|2024-05-08 04:00:00|72311.7|72301.7|72315.7|72305.7|72316|72306|72311.4|72301.4|145
1715141100000|2024-05-08 04:05:00|72315.6|72305.6|72312.1|72302.1|72315.7|72305.7|72310.1|72300.1|187
1715141400000|2024-05-08 04:10:00|72312|72302|72314.2|72304.2|72316|72306|72312|72302|133
1715141700000|2024-05-08 04:15:00|72314|72304|72311.7|72301.7|72314.3|72304.3|72306.8|72296.8|170
1715142000000|2024-05-08 04:20:00|72311.6|72301.6|72314.3|72304.3|72314.5|72304.5|72308.7|72298.7|136
1715142300000|2024-05-08 04:25:00|72314.2|72304.2|72313.5|72303.5|72314.3|72304.3|72310.6|72300.6|92
1715142600000|2024-05-08 04:30:00|72313.6|72303.6|72320.7|72310.7|72327.7|72317.7|72312.5|72302.5|193
1715142900000|2024-05-08 04:35:00|72320.8|72310.8|72320.3|72310.3|72324|72314|72318.5|72308.5|147
1715143200000|2024-05-08 04:40:00|72320.2|72310.2|72315.8|72305.8|72320.3|72310.3|72314.2|72304.2|212
1715143500000|2024-05-08 04:45:00|72315.9|72305.9|72307.1|72297.1|72315.9|72305.9|72305.8|72293.9|160
1715143800000|2024-05-08 04:50:00|72307.2|72297.2|72296.7|72286.7|72310.8|72298|72293.4|72282.9|199
1715144100000|2024-05-08 04:55:00|72296.8|72286.8|72308.8|72298.8|72308.9|72298.9|72295.2|72285.2|293
1715144400000|2024-05-08 05:00:00|72308.7|72298.7|72316|72306|72316.2|72306.2|72308.5|72298.5|310
1715144700000|2024-05-08 05:05:00|72316.1|72306.1|72308.2|72298.2|72316.1|72306.1|72306.5|72296.5|203
1715145000000|2024-05-08 05:10:00|72308.3|72298.3|72308.5|72298.5|72308.8|72298.8|72303|72293|212
1715145300000|2024-05-08 05:15:00|72308.4|72298.4|72309.3|72299.3|72309.3|72299.3|72307.8|72297.8|124
1715145600000|2024-05-08 05:20:00|72309.2|72299.2|72315.7|72305.7|72315.8|72305.8|72307.7|72297.7|150
1715145900000|2024-05-08 05:25:00|72315.6|72305.6|72313.2|72303.2|72315.8|72305.8|72311.5|72301.5|127
1715146200000|2024-05-08 05:30:00|72312.3|72302.3|72306.5|72296.5|72312.8|72302.8|72305.9|72295.9|254
1715146500000|2024-05-08 05:35:00|72306.6|72296.6|72307.2|72297.2|72308.7|72298.7|72298.2|72288.2|275
1715146800000|2024-05-08 05:40:00|72307.3|72297.3|72311.1|72301.1|72311.3|72301.3|72302.7|72292.7|275
1715147100000|2024-05-08 05:45:00|72310.9|72300.9|72317.4|72307.4|72317.5|72307.5|72308.2|72298.2|289
1715147400000|2024-05-08 05:50:00|72317.5|72307.5|72317.9|72307.9|72322.8|72312.8|72317.4|72307.4|312
1715147700000|2024-05-08 05:55:00|72318|72308|72326.5|72316.5|72327.8|72317.8|72318|72308|465
1715148000000|2024-05-08 06:00:00|72326.6|72316.6|72312.1|72302.1|72332.2|72318|72309.5|72296.4|459
1715148300000|2024-05-08 06:05:00|72312.9|72302.9|72316.6|72306.6|72318.9|72308.9|72308.6|72293.4|376
1715148600000|2024-05-08 06:10:00|72316.5|72306.5|72310.6|72300.6|72318.1|72308.1|72307.4|72297.4|351
1715148900000|2024-05-08 06:15:00|72310.5|72300.5|72304.7|72294.7|72312.1|72302.1|72304.1|72294.1|357
1715149200000|2024-05-08 06:20:00|72304.6|72294.6|72306.9|72296.9|72311.5|72301.5|72299.2|72289.2|323
1715149500000|2024-05-08 06:25:00|72307|72297|72299.7|72289.7|72309.6|72299.6|72299.4|72289.4|372
1715149800000|2024-05-08 06:30:00|72299.6|72289.6|72299.5|72289.5|72304.3|72294.3|72290.2|72280.2|449
1715150100000|2024-05-08 06:35:00|72299.4|72289.4|72299.1|72289.1|72301|72291|72288.1|72277.8|407
1715150400000|2024-05-08 06:40:00|72299.2|72289.2|72301.2|72291.2|72306.9|72296.9|72296.4|72286.4|348
1715150700000|2024-05-08 06:45:00|72301.1|72291.1|72303.7|72293.7|72308.2|72298.2|72298.9|72288.9|260
1715151000000|2024-05-08 06:50:00|72303.8|72293.8|72311.2|72301.2|72312.8|72302.8|72303.3|72293.3|288
1715151300000|2024-05-08 06:55:00|72311.1|72301.1|72303.9|72293.9|72311.7|72301.7|72299.2|72289.2|585
1715151600000|2024-05-08 07:00:00|72304|72294|72306.2|72296.2|72308.9|72298.9|72302.8|72292.8|379
1715151900000|2024-05-08 07:05:00|72306.3|72296.3|72307.9|72297.9|72313.2|72303.2|72305.2|72295.2|337
1715152200000|2024-05-08 07:10:00|72307.8|72297.8|72311.6|72301.6|72313.6|72303.6|72302.8|72292.8|291
1715152500000|2024-05-08 07:15:00|72311.7|72301.7|72313.1|72303.1|72318.3|72308.3|72310|72300|301
1715152800000|2024-05-08 07:20:00|72313|72303|72311.1|72301.1|72313.3|72303.3|72305.9|72295.9|317
1715153100000|2024-05-08 07:25:00|72311.2|72301.2|72306.9|72296.9|72316.6|72306.6|72306.5|72296.5|307
1715153400000|2024-05-08 07:30:00|72307|72297|72310|72300|72313.6|72303.6|72306.2|72296.2|351
1715153700000|2024-05-08 07:35:00|72309.7|72299.7|72316.9|72306.9|72316.9|72306.9|72304.3|72294.3|320
1715154000000|2024-05-08 07:40:00|72316.8|72306.8|72310.2|72300.2|72322.6|72312.6|72307.1|72297.1|340
1715154300000|2024-05-08 07:45:00|72310.4|72300.4|72317|72307|72318.6|72308.6|72307.8|72297.8|322
1715154600000|2024-05-08 07:50:00|72316.4|72306.4|72320.8|72310.8|72322.9|72312.9|72313.9|72303.9|290
1715154900000|2024-05-08 07:55:00|72320.9|72310.9|72314|72304|72322.9|72312.9|72313.4|72303.4|247
1715155200000|2024-05-08 08:00:00|72314.1|72304.1|72316.5|72306.5|72322.7|72312.7|72314.1|72304.1|405
1715155500000|2024-05-08 08:05:00|72316.7|72306.7|72323.3|72313.3|72324.7|72314.7|72316.7|72306.7|256
1715155800000|2024-05-08 08:10:00|72323.7|72313.7|72324.4|72314.4|72325.9|72315.9|72321.8|72311.8|285
1715156100000|2024-05-08 08:15:00|72324.3|72314.3|72330.1|72310.1|72331.2|72316.2|72320.9|72309.5|253
1715156400000|2024-05-08 08:20:00|72330.2|72310.2|72327.8|72317.8|72331.4|72318.1|72323.5|72310.1|258
1715156700000|2024-05-08 08:25:00|72327.7|72317.7|72332|72322|72332|72322|72324.8|72314.8|229
1715157000000|2024-05-08 08:30:00|72331.9|72321.9|72330.6|72320.6|72334|72324|72325.7|72315.7|240
1715157300000|2024-05-08 08:35:00|72330.5|72320.5|72335.4|72325.4|72336.7|72326.7|72323.3|72313.3|288
1715157600000|2024-05-08 08:40:00|72335.5|72325.5|72339.4|72329.4|72339.8|72329.8|72335.4|72325.4|282
1715157900000|2024-05-08 08:45:00|72339.3|72329.3|72336.3|72326.3|72339.3|72329.3|72334.4|72324.4|258
1715158200000|2024-05-08 08:50:00|72336.4|72326.4|72336.6|72326.6|72343.7|72333.7|72335.8|72325.8|283
1715158500000|2024-05-08 08:55:00|72336.5|72326.5|72336.5|72326.5|72339.3|72329.3|72335.2|72325.2|200
1715158800000|2024-05-08 09:00:00|72336.4|72326.4|72333.7|72323.7|72337.6|72327.6|72331.6|72321.6|243
1715159100000|2024-05-08 09:05:00|72334|72324|72332.7|72322.7|72336.1|72326.1|72331.5|72321.5|196
1715159400000|2024-05-08 09:10:00|72332.2|72322.2|72329.2|72319.2|72334.3|72324.3|72327.5|72317.5|203
1715159700000|2024-05-08 09:15:00|72329.3|72319.3|72322.1|72312.1|72331.8|72321.8|72320.8|72310.8|291
1715160000000|2024-05-08 09:20:00|72322|72312|72320.9|72310.9|72324|72314|72313.4|72303.4|283
1715160300000|2024-05-08 09:25:00|72320.8|72310.8|72324.4|72314.4|72335.2|72320.9|72320.8|72310.8|292
1715160600000|2024-05-08 09:30:00|72324.3|72314.3|72318.1|72308.1|72326.3|72316.3|72316.1|72306.1|298
1715160900000|2024-05-08 09:35:00|72318.2|72308.2|72300.8|72290.8|72318.7|72308.7|72294.7|72284.7|349
1715161200000|2024-05-08 09:40:00|72300.9|72290.9|72296.3|72286.3|72301.3|72291.3|72295.6|72285.6|233
1715161500000|2024-05-08 09:45:00|72296.2|72286.2|72290.2|72280.2|72298.9|72288.9|72286.8|72276.8|250
1715161800000|2024-05-08 09:50:00|72290.1|72280.1|72300.5|72290.5|72300.9|72290.9|72290|72280|284
1715162100000|2024-05-08 09:55:00|72300.4|72290.4|72318.8|72308.8|72318.9|72308.9|72300.4|72290.4|268
1715162400000|2024-05-08 10:00:00|72318.7|72308.7|72310.8|72300.8|72318.7|72308.7|72302.4|72292.4|278
1715162700000|2024-05-08 10:05:00|72310.7|72300.7|72318.6|72308.6|72322.1|72308.7|72309.4|72299.4|230
1715163000000|2024-05-08 10:10:00|72318.5|72308.5|72319.1|72309.1|72323|72313|72316.9|72306.9|206
1715163300000|2024-05-08 10:15:00|72319|72309|72310.9|72300.9|72323.3|72309|72310.7|72300.3|340
1715163600000|2024-05-08 10:20:00|72310.8|72300.8|72315.6|72305.6|72317.9|72307.9|72309|72299|252
1715163900000|2024-05-08 10:25:00|72315.5|72305.5|72311.4|72301.4|72316.6|72306.6|72311.1|72301.1|292
1715164200000|2024-05-08 10:30:00|72311.3|72301.3|72311.5|72301.5|72316.8|72302.4|72306.4|72296.4|249
1715164500000|2024-05-08 10:35:00|72311.6|72301.6|72315|72295|72315.7|72302.1|72307.8|72292.4|220
1715164800000|2024-05-08 10:40:00|72315.2|72295.2|72309.1|72299.1|72315.2|72300.5|72306.3|72292.7|204
1715165100000|2024-05-08 10:45:00|72308.5|72298.5|72310.3|72290.3|72312.1|72299.2|72305.7|72289.5|168
1715165400000|2024-05-08 10:50:00|72310.4|72290.4|72310.2|72300.2|72314.3|72300.9|72308|72289.6|220
1715165700000|2024-05-08 10:55:00|72310.3|72300.3|72322.1|72302.1|72322.1|72306.2|72309.3|72296.2|226
1715166000000|2024-05-08 11:00:00|72322.2|72302.2|72312.8|72292.8|72322.6|72306.7|72309.4|72292.5|266
1715166300000|2024-05-08 11:05:00|72312.9|72292.9|72314.5|72304.5|72314.7|72304.7|72308.4|72292.7|229
1715166600000|2024-05-08 11:10:00|72314.4|72304.4|72325.1|72305.1|72327.1|72313.3|72313.9|72299.4|246
1715166900000|2024-05-08 11:15:00|72321.3|72311.3|72326.4|72316.4|72334.1|72318.5|72321.3|72306.3|205
1715167200000|2024-05-08 11:20:00|72326.5|72316.5|72335.9|72315.9|72336|72321|72326.1|72313|170
1715167500000|2024-05-08 11:25:00|72336|72316|72329.2|72319.2|72338|72324.3|72327.2|72313.5|212
1715167800000|2024-05-08 11:30:00|72329.3|72319.3|72329.3|72319.3|72332.9|72322.9|72328.1|72318.1|251
1715168100000|2024-05-08 11:35:00|72329.2|72319.2|72334.4|72324.4|72336.9|72326.9|72327.3|72317.3|198
1715168400000|2024-05-08 11:40:00|72334.3|72324.3|72324|72314|72334.3|72324.3|72321.9|72311.9|191
1715168700000|2024-05-08 11:45:00|72324.1|72314.1|72320.3|72310.3|72324.1|72314.1|72318.6|72308.6|200
1715169000000|2024-05-08 11:50:00|72320.2|72310.2|72323.1|72313.1|72323.8|72313.8|72319.5|72309.5|178
1715169300000|2024-05-08 11:55:00|72323.2|72313.2|72323|72313|72327.6|72317.6|72322.8|72312.8|214
1715169600000|2024-05-08 12:00:00|72323.1|72313.1|72326.2|72316.2|72329|72319|72320.6|72310.6|324
1715169900000|2024-05-08 12:05:00|72326.4|72316.4|72331.3|72321.3|72333.5|72323.5|72326|72316|256
1715170200000|2024-05-08 12:10:00|72331.4|72321.4|72327.9|72317.9|72333.2|72323.2|72326.5|72316.5|208
1715170500000|2024-05-08 12:15:00|72327.7|72317.7|72321|72311|72328.4|72318.4|72320.8|72310.8|311
1715170800000|2024-05-08 12:20:00|72321.1|72311.1|72321.4|72311.4|72323.9|72313.9|72320.7|72310.7|285
1715171100000|2024-05-08 12:25:00|72321.1|72311.1|72323.5|72313.5|72326.3|72316.3|72315.7|72305.7|292
1715171400000|2024-05-08 12:30:00|72323.4|72313.4|72317.4|72307.4|72325.3|72315.3|72312.2|72302.2|326
1715171700000|2024-05-08 12:35:00|72317.3|72307.3|72321.6|72311.6|72323.5|72313.5|72317.2|72307.2|252
1715172000000|2024-05-08 12:40:00|72322.3|72312.3|72319.8|72309.8|72322.4|72312.4|72318.5|72308.5|230
1715172300000|2024-05-08 12:45:00|72319.9|72309.9|72318|72308|72320.1|72310.1|72314.4|72304.4|242
1715172600000|2024-05-08 12:50:00|72317.9|72307.9|72317|72307|72319.5|72309.5|72314.6|72304.6|283
1715172900000|2024-05-08 12:55:00|72317.1|72307.1|72319.2|72299.2|72319.5|72307.5|72313.4|72299|289
1715173200000|2024-05-08 13:00:00|72319.1|72299.1|72314.2|72304.2|72320.5|72306.2|72311.1|72296.2|400
1715173500000|2024-05-08 13:05:00|72314.1|72304.1|72314.6|72304.6|72315.1|72305.1|72311|72301|255
1715173800000|2024-05-08 13:10:00|72314.5|72304.5|72321.4|72311.4|72322.1|72312.1|72313.1|72303.1|343
1715174100000|2024-05-08 13:15:00|72321.3|72311.3|72338.7|72328.7|72338.9|72328.9|72321.1|72311.1|373
1715174400000|2024-05-08 13:20:00|72338.8|72328.8|72330.9|72320.9|72338.8|72328.8|72323.8|72313.8|367
1715174700000|2024-05-08 13:25:00|72330.6|72320.6|72333.2|72323.2|72333.2|72323.2|72323.3|72313.3|355
1715175000000|2024-05-08 13:30:00|72333.3|72323.3|72321.2|72311.2|72336.7|72326.7|72320.4|72310.4|491
1715175300000|2024-05-08 13:35:00|72321.4|72311.4|72313.2|72303.2|72321.7|72311.7|72313.2|72303.2|486
1715175600000|2024-05-08 13:40:00|72313.3|72303.3|72307.3|72297.3|72316.6|72306.6|72304.7|72294.7|492
1715175900000|2024-05-08 13:45:00|72306.9|72296.9|72304.8|72294.8|72309.9|72299.9|72299.1|72289.1|423
1715176200000|2024-05-08 13:50:00|72304.9|72294.9|72313.8|72303.8|72317.5|72307.5|72304.8|72294.8|479
1715176500000|2024-05-08 13:55:00|72313.7|72303.7|72311.1|72301.1|72317.3|72307.3|72309.7|72299.7|303
1715176800000|2024-05-08 14:00:00|72315.8|72295.8|72302.9|72292.9|72316.3|72301.4|72302.4|72290.1|357
1715177100000|2024-05-08 14:05:00|72302.8|72292.8|72301.6|72291.6|72310|72300|72301.2|72285.6|331
1715177400000|2024-05-08 14:10:00|72301.7|72291.7|72291.6|72281.6|72301.8|72291.8|72290.3|72280.3|269
1715177700000|2024-05-08 14:15:00|72291.5|72281.5|72294.1|72284.1|72302.5|72292.5|72290.8|72280.8|356
1715178000000|2024-05-08 14:20:00|72293.7|72283.7|72288|72278|72297.7|72287.7|72283.7|72273.7|366
1715178300000|2024-05-08 14:25:00|72288.2|72278.2|72291.8|72281.8|72297.3|72287.3|72287.9|72277.9|297
1715178600000|2024-05-08 14:30:00|72291.7|72281.7|72288.2|72278.2|72294.8|72284.8|72282.8|72272.8|303
1715178900000|2024-05-08 14:35:00|72288.1|72278.1|72295.1|72285.1|72297.4|72287.4|72287.7|72277.7|365
1715179200000|2024-05-08 14:40:00|72294.9|72284.9|72298.8|72288.8|72301.3|72291.1|72291.3|72277.9|334
1715179500000|2024-05-08 14:45:00|72299.2|72289.2|72291.4|72281.4|72300.8|72290.8|72291.3|72281.3|377
1715179800000|2024-05-08 14:50:00|72291.5|72281.5|72296.4|72286.4|72298.1|72288.1|72291.5|72281.5|371
1715180100000|2024-05-08 14:55:00|72296.3|72286.3|72304|72294|72307.2|72294|72294.8|72283.7|436
1715180400000|2024-05-08 15:00:00|72303.8|72293.8|72298.3|72288.3|72307.8|72297.8|72294.6|72284.6|385
1715180700000|2024-05-08 15:05:00|72298.2|72288.2|72313|72303|72317.6|72303|72296.4|72284.2|354
1715181000000|2024-05-08 15:10:00|72312.9|72302.9|72316.5|72306.5|72319|72309|72310.4|72300.4|276
1715181300000|2024-05-08 15:15:00|72316.3|72306.3|72301.8|72291.8|72319|72309|72301.1|72291.1|276
1715181600000|2024-05-08 15:20:00|72301.7|72291.7|72294.4|72284.4|72306.7|72291.8|72294.1|72284.1|272
1715181900000|2024-05-08 15:25:00|72294.3|72284.3|72297.2|72287.2|72297.4|72287.4|72286.7|72276.7|265
1715182200000|2024-05-08 15:30:00|72297.3|72287.3|72297.4|72277.4|72300.5|72290.5|72284.1|72274.1|309
1715182500000|2024-05-08 15:35:00|72297.5|72277.5|72283.7|72273.7|72300|72282.8|72282.9|72271|275
1715182800000|2024-05-08 15:40:00|72283.8|72273.8|72276.9|72266.9|72292|72281.2|72274.3|72264.3|329
1715183100000|2024-05-08 15:45:00|72276.8|72266.8|72268.2|72248.2|72276.8|72266.8|72253.6|72239.8|422
1715183400000|2024-05-08 15:50:00|72268.1|72248.1|72278.5|72258.5|72280.8|72260.8|72266.2|72248|340
1715183700000|2024-05-08 15:55:00|72278.7|72258.7|72278.8|72268.8|72284.9|72268.9|72275.8|72256.5|338
1715184000000|2024-05-08 16:00:00|72278.7|72268.7|72289.1|72269.1|72289.2|72274.2|72275.9|72263.2|300
1715184300000|2024-05-08 16:05:00|72289|72269|72290.9|72270.9|72294.5|72274.5|72285.1|72265.1|286
1715184600000|2024-05-08 16:10:00|72291|72271|72287.9|72277.9|72292.8|72280.3|72286.9|72270|254
1715184900000|2024-05-08 16:15:00|72288.4|72278.4|72285.6|72275.6|72288.7|72278.7|72283.4|72273.4|228
1715185200000|2024-05-08 16:20:00|72285.9|72275.9|72289.9|72279.9|72292|72282|72285.5|72275.5|199
1715185500000|2024-05-08 16:25:00|72290.1|72280.1|72286.3|72276.3|72291.6|72281.6|72285.2|72275.2|202
1715185800000|2024-05-08 16:30:00|72286.5|72276.5|72286.2|72276.2|72288.5|72278.5|72285.9|72275.9|182
1715186100000|2024-05-08 16:35:00|72286.4|72276.4|72295.7|72285.7|72296.3|72286.3|72286.3|72276.3|233
1715186400000|2024-05-08 16:40:00|72295.6|72285.6|72295|72285|72298.5|72288.5|72292.4|72282.4|221
1715186700000|2024-05-08 16:45:00|72295.1|72285.1|72290.9|72280.9|72295.3|72285.3|72290.9|72280.9|170
1715187000000|2024-05-08 16:50:00|72290.8|72280.8|72289.2|72279.2|72290.9|72280.9|72288.6|72278.6|156
1715187300000|2024-05-08 16:55:00|72289.1|72279.1|72295.6|72275.6|72296.2|72282.3|72287.1|72275|174
1715187600000|2024-05-08 17:00:00|72295.5|72275.5|72304.1|72284.1|72306.5|72286.5|72293.5|72273.5|329
1715187900000|2024-05-08 17:05:00|72303.8|72283.8|72303.9|72283.9|72304.1|72284.1|72298.5|72278.5|194
1715188200000|2024-05-08 17:10:00|72303.8|72283.8|72307.1|72287.1|72308|72288|72303.8|72283.8|177
1715188500000|2024-05-08 17:15:00|72307|72287|72301.1|72291.1|72307.8|72291.7|72299.8|72279.8|202
1715188800000|2024-05-08 17:20:00|72301|72291|72308.9|72288.9|72308.9|72291.4|72299.8|72285|144
1715189100000|2024-05-08 17:25:00|72309|72289|72303|72293|72309.4|72294|72302.3|72288.7|154
1715189400000|2024-05-08 17:30:00|72303.1|72293.1|72298.7|72288.7|72304|72294|72296.3|72281.4|202
1715189700000|2024-05-08 17:35:00|72298.8|72288.8|72298.1|72288.1|72300.9|72290.9|72297.7|72287.7|190
1715190000000|2024-05-08 17:40:00|72298.2|72288.2|72294.3|72284.3|72301|72288.2|72292|72280.5|185
1715190300000|2024-05-08 17:45:00|72294.4|72284.4|72291.6|72281.6|72294.4|72284.4|72291.3|72281.3|169
1715190600000|2024-05-08 17:50:00|72291.7|72281.7|72292.2|72282.2|72298.3|72283.4|72291.1|72277.1|175
1715190900000|2024-05-08 17:55:00|72292.5|72282.5|72292.2|72282.2|72295.6|72283.2|72288.6|72275.1|242
1715191200000|2024-05-08 18:00:00|72292.3|72282.3|72299.2|72289.2|72300.2|72290.2|72292.2|72282.2|176
1715191500000|2024-05-08 18:05:00|72298.9|72288.9|72295.6|72285.6|72300.2|72290.2|72295.5|72285.5|165
1715191800000|2024-05-08 18:10:00|72295.5|72285.5|72292.1|72282.1|72295.5|72285.5|72291.7|72281.7|147
1715192100000|2024-05-08 18:15:00|72292|72282|72292|72282|72293|72283|72290.5|72280.5|147
1715192400000|2024-05-08 18:20:00|72291.9|72281.9|72291.6|72281.6|72293.1|72283.1|72290.8|72280.8|190
1715192700000|2024-05-08 18:25:00|72291.7|72281.7|72287.4|72277.4|72291.7|72281.7|72286.8|72276.8|190
1715193000000|2024-05-08 18:30:00|72287.5|72277.5|72288.5|72278.5|72289.3|72279.3|72287.4|72277.4|166
1715193300000|2024-05-08 18:35:00|72288.6|72278.6|72288.1|72278.1|72289.7|72279.7|72287.4|72277.4|121
1715193600000|2024-05-08 18:40:00|72288|72278|72293.5|72273.5|72294.3|72279.2|72287.6|72272.7|169
1715193900000|2024-05-08 18:45:00|72293.3|72273.3|72291|72281|72296|72281|72290.5|72273.3|146
1715194200000|2024-05-08 18:50:00|72290.9|72280.9|72296.9|72276.9|72297|72282.2|72290.9|72276.6|135
1715194500000|2024-05-08 18:55:00|72296.8|72276.8|72292.7|72282.7|72297.8|72283|72292.1|72276.7|157
1715194800000|2024-05-08 19:00:00|72292.8|72282.8|72298.7|72278.7|72299.2|72283.6|72292.7|72278|173
1715195100000|2024-05-08 19:05:00|72298.6|72278.6|72298.8|72278.8|72300.5|72280.5|72298.4|72278.4|108
1715195400000|2024-05-08 19:10:00|72298.9|72278.9|72297.4|72277.4|72299.6|72279.6|72296|72276|219
1715195700000|2024-05-08 19:15:00|72297.5|72277.5|72296.4|72276.4|72298.2|72278.2|72295.6|72275.6|172
1715196000000|2024-05-08 19:20:00|72296.2|72276.2|72300|72280|72300|72280|72294.6|72274.6|183
1715196300000|2024-05-08 19:25:00|72299.9|72279.9|72301.2|72281.2|72301.6|72281.6|72299.9|72279.9|171
1715196600000|2024-05-08 19:30:00|72301.1|72281.1|72296.6|72276.6|72301.2|72281.2|72294|72274|226
1715196900000|2024-05-08 19:35:00|72296.7|72276.7|72296.2|72276.2|72297.9|72277.9|72293.5|72273.5|216
1715197200000|2024-05-08 19:40:00|72296.1|72276.1|72293.5|72273.5|72296.2|72276.2|72293.1|72273.1|153
1715197500000|2024-05-08 19:45:00|72293.6|72273.6|72291.8|72271.8|72293.6|72276.6|72286.4|72270.5|74
1715197800000|2024-05-08 19:50:00|72291.7|72271.7|72290.9|72280.9|72291.7|72281.1|72286.5|72271.5|89
1715198100000|2024-05-08 19:55:00|72291.1|72281.1|72298.6|72278.6|72299.6|72283|72291.1|72277.6|231
1715198400000|2024-05-08 20:00:00|72298.7|72278.7|72299.1|72279.1|72299.7|72279.7|72298.7|72278.7|216
1715198700000|2024-05-08 20:05:00|72299.2|72279.2|72299.3|72279.3|72299.5|72279.5|72298.8|72278.8|212
1715199000000|2024-05-08 20:10:00|72299.1|72279.1|72299.5|72279.5|72299.9|72279.9|72298.9|72278.9|149
1715199300000|2024-05-08 20:15:00|72299.6|72279.6|72299.5|72279.5|72299.9|72279.9|72299.2|72279.2|150
1715199600000|2024-05-08 20:20:00|72299.4|72279.4|72299.6|72279.6|72299.9|72279.9|72299.1|72279.1|113
1715199900000|2024-05-08 20:25:00|72299.4|72279.4|72299.4|72279.4|72299.6|72279.6|72299.1|72279.1|100
1715200200000|2024-05-08 20:30:00|72299.6|72279.6|72299.9|72279.9|72300.1|72280.1|72299.2|72279.2|40
1715200500000|2024-05-08 20:35:00|72300|72280|72300.7|72280.7|72301|72281|72299.7|72279.7|51
1715200800000|2024-05-08 20:40:00|72300.8|72280.8|72303.9|72283.9|72304|72284|72300.7|72280.7|72
1715201100000|2024-05-08 20:45:00|72303.8|72283.8|72306|72286|72307.5|72287.5|72303.6|72283.6|308
1715201400000|2024-05-08 20:50:00|72306.1|72286.1|72306.3|72286.3|72306.8|72286.8|72306.1|72286.1|78
1715201700000|2024-05-08 20:55:00|72306.4|72286.4|72307.8|72287.8|72311.1|72291.1|72306.1|72286.1|115
1715202000000|2024-05-08 21:00:00|72307|72287|72305.6|72285.6|72314.7|72288.1|72304.7|72281.7|194
1715202300000|2024-05-08 21:05:00|72305.3|72285.3|72301.6|72281.6|72306.1|72286.1|72301.4|72281.4|62
1715202600000|2024-05-08 21:10:00|72301.4|72281.4|72307.6|72277.1|72307.9|72283.2|72301.3|72275.8|39
1715202900000|2024-05-08 21:15:00|72302.7|72282.7|72302.8|72282.8|72303.4|72283.4|72301.9|72281.9|58
1715203200000|2024-05-08 21:20:00|72302.5|72282.5|72303.4|72283.4|72303.5|72283.5|72302.2|72282.2|27
1715203500000|2024-05-08 21:25:00|72303.5|72283.5|72302.9|72282.9|72310.8|72283.5|72302.3|72277.9|23
1715203800000|2024-05-08 21:30:00|72302.6|72282.6|72303.1|72283.1|72303.2|72283.2|72302.3|72282.3|47
1715204100000|2024-05-08 21:35:00|72303.3|72283.3|72303.1|72283.1|72303.4|72283.4|72302.5|72282.5|20
1715204400000|2024-05-08 21:40:00|72302.7|72282.7|72307.9|72276.8|72308.6|72283.4|72302.3|72276.7|44
1715204700000|2024-05-08 21:45:00|72308.7|72277|72307|72275.6|72310.8|72277.5|72307|72275.5|39
1715205000000|2024-05-08 21:50:00|72307.1|72276.4|72307.6|72276.7|72308.2|72276.7|72307.1|72275.7|9
1715205300000|2024-05-08 21:55:00|72307.3|72277.7|72301.1|72281.1|72309.5|72284.8|72301.1|72273.2|67
1715205600000|2024-05-08 22:00:00|72302.8|72282.8|72301.1|72281.1|72303.4|72283.4|72299.2|72279.2|197
1715205900000|2024-05-08 22:05:00|72301.2|72281.2|72301.8|72281.8|72303.6|72283.6|72299.9|72279.9|89
1715206200000|2024-05-08 22:10:00|72301.7|72281.7|72303.1|72283.1|72303.7|72283.7|72301.1|72281.1|119
1715206500000|2024-05-08 22:15:00|72302.4|72282.4|72300.4|72280.4|72302.5|72282.5|72299.6|72279.6|107
1715206800000|2024-05-08 22:20:00|72300.3|72280.3|72301.2|72281.2|72302.1|72282.1|72299.3|72279.3|139
1715207100000|2024-05-08 22:25:00|72301.4|72281.4|72300.5|72280.5|72301.8|72281.8|72293.5|72273.5|208
1715207400000|2024-05-08 22:30:00|72300.1|72280.1|72301.7|72281.7|72301.8|72281.8|72299.7|72279.7|210
1715207700000|2024-05-08 22:35:00|72301.6|72281.6|72301.1|72281.1|72302|72282|72299.8|72279.8|235
1715208000000|2024-05-08 22:40:00|72301|72281|72301.7|72281.7|72302.6|72282.6|72300.1|72280.1|156
1715208300000|2024-05-08 22:45:00|72301.6|72281.6|72300.3|72280.3|72302.6|72282.6|72300.1|72280.1|77
1715208600000|2024-05-08 22:50:00|72300.4|72280.4|72296.9|72276.9|72301.8|72281.8|72293.8|72273.8|158
1715208900000|2024-05-08 22:55:00|72296.8|72276.8|72299.6|72279.6|72300.5|72280.5|72294|72274|163
1715209200000|2024-05-08 23:00:00|72299.7|72279.7|72298.7|72278.7|72300.1|72280.1|72297.9|72277.9|128
1715209500000|2024-05-08 23:05:00|72298.8|72278.8|72297.3|72277.3|72298.8|72278.8|72297|72277|109
1715209800000|2024-05-08 23:10:00|72297.4|72277.4|72297.3|72277.3|72299.4|72279.4|72297|72277|58
1715210100000|2024-05-08 23:15:00|72297.2|72277.2|72297.2|72277.2|72299.5|72279.5|72296.9|72276.9|75
1715210400000|2024-05-08 23:20:00|72297.7|72277.7|72297.3|72277.3|72298.8|72278.8|72296.8|72276.8|90
1715210700000|2024-05-08 23:25:00|72296.9|72276.9|72293.9|72273.9|72298.3|72278.3|72293.2|72273.2|172
1715211000000|2024-05-08 23:30:00|72294|72274|72286.4|72266.4|72294.5|72274.5|72282.6|72262.6|247
1715211300000|2024-05-08 23:35:00|72284.6|72264.6|72290.3|72270.3|72290.9|72270.9|72282.9|72262.9|219
1715211600000|2024-05-08 23:40:00|72290.6|72270.6|72287.7|72267.7|72292.3|72272.3|72286.6|72266.6|187
1715211900000|2024-05-08 23:45:00|72287.6|72267.6|72289.4|72269.4|72296.8|72276.8|72287.4|72267.4|310
1715212200000|2024-05-08 23:50:00|72289.3|72269.3|72289.1|72269.1|72290.1|72270.1|72285.1|72265.1|377
1715212500000|2024-05-08 23:55:00|72289.2|72269.2|72287.9|72267.9|72289.8|72269.8|72287.5|72267.5|263
1715212800000|2024-05-09 00:00:00|72287.8|72267.8|72290|72270|72302.1|72282.1|72287.8|72267.8|258
1715213100000|2024-05-09 00:05:00|72290.1|72270.1|72291|72271|72295.9|72275.9|72281.9|72261.9|269
1715213400000|2024-05-09 00:10:00|72290.8|72270.8|72298.7|72278.7|72301.2|72281.2|72290.8|72270.8|194
1715213700000|2024-05-09 00:15:00|72299.2|72279.2|72299.1|72279.1|72299.4|72279.4|72294.8|72274.8|208
1715214000000|2024-05-09 00:20:00|72299|72279|72308|72288|72308.2|72288.2|72297.8|72277.8|166
1715214300000|2024-05-09 00:25:00|72307.9|72287.9|72302.7|72282.7|72307.9|72287.9|72301.7|72281.7|154
1715214600000|2024-05-09 00:30:00|72302.6|72282.6|72297.8|72277.8|72302.7|72282.7|72296.7|72276.7|137
1715214900000|2024-05-09 00:35:00|72297.9|72277.9|72298.6|72278.6|72301.7|72281.7|72297.9|72277.9|115
1715215200000|2024-05-09 00:40:00|72298.5|72278.5|72295|72275|72299.7|72279.7|72290.9|72270.9|144
1715215500000|2024-05-09 00:45:00|72295.5|72275.5|72283.4|72273.4|72295.5|72280.5|72283.3|72273.3|83
1715215800000|2024-05-09 00:50:00|72283.2|72273.2|72290.5|72270.5|72294|72276.2|72283|72270.2|125
1715216100000|2024-05-09 00:55:00|72289.6|72269.6|72301.1|72291.1|72309.6|72291.5|72282.9|72268.1|233
1715216400000|2024-05-09 01:00:00|72302|72292|72306.3|72286.3|72314.6|72296.6|72302|72285.3|354
1715216700000|2024-05-09 01:05:00|72306.4|72286.4|72309.5|72289.5|72310.8|72290.8|72301.4|72281.4|307
1715217000000|2024-05-09 01:10:00|72309.4|72289.4|72303|72283|72312.8|72292.8|72297.8|72277.8|235
1715217300000|2024-05-09 01:15:00|72304.4|72284.4|72302.1|72282.1|72318.7|72298.7|72301.3|72281.3|427
1715217600000|2024-05-09 01:20:00|72302.3|72282.3|72296.2|72286.2|72308.7|72291.5|72291.5|72276.9|296
1715217900000|2024-05-09 01:25:00|72296.1|72286.1|72291.2|72281.2|72297|72287|72290.6|72280.6|276
1715218200000|2024-05-09 01:30:00|72292.1|72282.1|72289.5|72279.5|72307.4|72292.2|72284|72269|548
1715218500000|2024-05-09 01:35:00|72289|72279|72291.8|72281.8|72296.8|72284.5|72286.4|72275.3|426
1715218800000|2024-05-09 01:40:00|72291.4|72281.4|72289.7|72279.7|72294.1|72284.1|72283.8|72273.8|377
1715219100000|2024-05-09 01:45:00|72289.6|72279.6|72302.8|72292.8|72303.9|72293.9|72287.6|72277.6|376
1715219400000|2024-05-09 01:50:00|72302.7|72292.7|72294.4|72284.4|72303.4|72293.4|72292.4|72277.3|350
1715219700000|2024-05-09 01:55:00|72294.3|72284.3|72295.2|72285.2|72298.5|72288.5|72291.9|72281.9|334
1715220000000|2024-05-09 02:00:00|72294.9|72284.9|72298.5|72288.5|72301.8|72291.8|72294.8|72284.8|302
1715220300000|2024-05-09 02:05:00|72298.4|72288.4|72302.1|72292.1|72310.7|72295.7|72298.3|72284.3|293
1715220600000|2024-05-09 02:10:00|72302.2|72292.2|72300.1|72290.1|72304|72294|72296.3|72282.5|295
1715220900000|2024-05-09 02:15:00|72300|72290|72299.3|72289.3|72304.2|72294.2|72297.4|72287.4|218
1715221200000|2024-05-09 02:20:00|72299.2|72289.2|72300.6|72290.6|72301|72291|72297.4|72287.4|212
1715221500000|2024-05-09 02:25:00|72300.5|72290.5|72302|72292|72306.8|72294.1|72300.3|72283.9|176
1715221800000|2024-05-09 02:30:00|72303.3|72293.3|72298.3|72288.3|72304.4|72294.4|72296.9|72286.9|175
1715222100000|2024-05-09 02:35:00|72298.4|72288.4|72298.3|72288.3|72300|72290|72296.5|72286.5|174
1715222400000|2024-05-09 02:40:00|72298.6|72288.6|72301.6|72291.6|72303.2|72293.2|72298.2|72288.2|140
1715222700000|2024-05-09 02:45:00|72301.5|72291.5|72304.2|72294.2|72308.6|72298.6|72300.5|72290.5|239
1715223000000|2024-05-09 02:50:00|72304.3|72294.3|72301.7|72291.7|72308.1|72298.1|72300.4|72290.4|362
1715223300000|2024-05-09 02:55:00|72301.8|72291.8|72310.5|72290.5|72311.5|72297.5|72300.6|72289.8|317
1715223600000|2024-05-09 03:00:00|72309.9|72289.9|72304.3|72294.3|72311|72299|72298.8|72287.3|485
1715223900000|2024-05-09 03:05:00|72304.6|72294.6|72293.1|72283.1|72308.7|72296.2|72292.1|72280.3|395
1715224200000|2024-05-09 03:10:00|72298.1|72278.1|72288.8|72278.8|72298.3|72282.4|72277.5|72263.1|353
1715224500000|2024-05-09 03:15:00|72288.7|72278.7|72274.5|72264.5|72289.8|72279.8|72274.1|72264.1|427
1715224800000|2024-05-09 03:20:00|72274.4|72264.4|72276.5|72266.5|72280|72270|72262.3|72252.3|472
1715225100000|2024-05-09 03:25:00|72276.4|72266.4|72278.8|72268.8|72284.4|72274.4|72273|72258.3|335
1715225400000|2024-05-09 03:30:00|72278.3|72268.3|72289.5|72279.5|72290.4|72280.4|72278|72267|347
1715225700000|2024-05-09 03:35:00|72289.9|72279.9|72281.2|72271.2|72290|72280|72280.8|72270.8|254
1715226000000|2024-05-09 03:40:00|72281.1|72271.1|72280.9|72270.9|72283.1|72273.1|72279.7|72269.7|170
1715226300000|2024-05-09 03:45:00|72281|72271|72286.8|72276.8|72288.5|72278.5|72280.9|72266|235
1715226600000|2024-05-09 03:50:00|72286.9|72276.9|72287|72277|72290.1|72280.1|72285.5|72275.5|156
1715226900000|2024-05-09 03:55:00|72286.8|72276.8|72281|72271|72287.8|72277.8|72279|72269|186
1715227200000|2024-05-09 04:00:00|72281.1|72271.1|72273.3|72263.3|72281.1|72271.1|72271.2|72261.2|156
1715227500000|2024-05-09 04:05:00|72273.2|72263.2|72265.9|72245.9|72273.3|72263.3|72261.5|72241.5|285
1715227800000|2024-05-09 04:10:00|72265.8|72245.8|72267.2|72257.2|72268.8|72258.8|72262.4|72245.7|168
1715228100000|2024-05-09 04:15:00|72267.1|72257.1|72264|72254|72268.8|72258.8|72260.8|72250.8|188
1715228400000|2024-05-09 04:20:00|72264.1|72254.1|72264.2|72254.2|72270.2|72260.2|72264|72254|133
1715228700000|2024-05-09 04:25:00|72264.1|72254.1|72272.2|72262.2|72279.5|72264.8|72264.1|72254.1|172
1715229000000|2024-05-09 04:30:00|72272.4|72262.4|72282.6|72272.6|72283.1|72273.1|72271.4|72261.4|324
1715229300000|2024-05-09 04:35:00|72282.4|72272.4|72287.4|72277.4|72290.6|72278.6|72282|72268.9|348
1715229600000|2024-05-09 04:40:00|72289.2|72279.2|72286.9|72276.9|72295.6|72285.6|72283.5|72273.5|368
1715229900000|2024-05-09 04:45:00|72286.8|72276.8|72293.4|72283.4|72296.4|72286.4|72286.7|72276.7|356
1715230200000|2024-05-09 04:50:00|72293.3|72283.3|72289.8|72279.8|72295.9|72285.9|72289.7|72279.7|257
1715230500000|2024-05-09 04:55:00|72289.7|72279.7|72289.4|72279.4|72291.2|72281.2|72287.5|72277.5|185
1715230800000|2024-05-09 05:00:00|72288.2|72278.2|72288|72278|72292.5|72282.5|72286.9|72276.9|247
1715231100000|2024-05-09 05:05:00|72287.9|72277.9|72289.1|72279.1|72290.3|72280.3|72286.3|72276.3|231
1715231400000|2024-05-09 05:10:00|72289|72279|72294.7|72284.7|72294.8|72284.8|72288.9|72278.9|232
1715231700000|2024-05-09 05:15:00|72294.8|72284.8|72299.4|72289.4|72299.4|72289.4|72294.8|72284.8|299
1715232000000|2024-05-09 05:20:00|72299.3|72289.3|72298.1|72288.1|72300.2|72290.2|72296.6|72286.6|268
1715232300000|2024-05-09 05:25:00|72298.2|72288.2|72294.9|72284.9|72299.6|72289.6|72294.1|72284.1|204
1715232600000|2024-05-09 05:30:00|72295.7|72285.7|72291.2|72281.2|72298.7|72288.7|72289.9|72279.9|276
1715232900000|2024-05-09 05:35:00|72291.1|72281.1|72295.2|72285.2|72296.3|72286.3|72288.3|72278.3|267
1715233200000|2024-05-09 05:40:00|72295.3|72285.3|72295.5|72285.5|72297.4|72287.4|72294|72284|250
1715233500000|2024-05-09 05:45:00|72295.1|72285.1|72298.3|72288.3|72299.3|72289.3|72295.1|72285.1|256
1715233800000|2024-05-09 05:50:00|72298.2|72288.2|72296.8|72286.8|72300.4|72290.4|72295.2|72285.2|229
1715234100000|2024-05-09 05:55:00|72296.9|72286.9|72301.3|72291.3|72304|72294|72296.6|72286.6|268
1715234400000|2024-05-09 06:00:00|72301.4|72291.4|72304.2|72284.2|72309.2|72299.2|72296.1|72281.5|364
1715234700000|2024-05-09 06:05:00|72304.1|72284.1|72309.2|72299.2|72311.9|72301.9|72299.5|72282.8|311
1715235000000|2024-05-09 06:10:00|72309.3|72299.3|72306|72296|72310.4|72300.4|72302.7|72292.7|320
1715235300000|2024-05-09 06:15:00|72306.4|72296.4|72308.3|72298.3|72309|72299|72303.5|72293.5|267
1715235600000|2024-05-09 06:20:00|72308.4|72298.4|72304|72294|72311.6|72301.6|72303.9|72293.9|236
1715235900000|2024-05-09 06:25:00|72303.8|72293.8|72304.3|72294.3|72306.3|72296.3|72296.1|72286.1|304
1715236200000|2024-05-09 06:30:00|72304.2|72294.2|72301.5|72291.5|72305.5|72295.5|72299.1|72289.1|276
1715236500000|2024-05-09 06:35:00|72301.6|72291.6|72309.2|72299.2|72310.1|72300.1|72301.6|72291.6|242
1715236800000|2024-05-09 06:40:00|72309|72299|72313.2|72303.2|72314.9|72304.9|72307.8|72297.8|285
1715237100000|2024-05-09 06:45:00|72313.1|72303.1|72313.7|72303.7|72314.8|72304.8|72309.3|72299.3|222
1715237400000|2024-05-09 06:50:00|72313.8|72303.8|72323.5|72313.5|72329.1|72313.9|72311.7|72301.7|317
1715237700000|2024-05-09 06:55:00|72323.4|72313.4|72313.6|72303.6|72324.9|72314.9|72312.6|72302.6|434
1715238000000|2024-05-09 07:00:00|72313.5|72303.5|72315.2|72295.2|72323.2|72307.7|72308.2|72294.8|301
1715238300000|2024-05-09 07:05:00|72315.3|72295.3|72302.5|72292.5|72315.3|72300.7|72300.7|72290|335
1715238600000|2024-05-09 07:10:00|72302.7|72292.7|72291.4|72281.4|72304.5|72294.5|72291.2|72281.2|389
1715238900000|2024-05-09 07:15:00|72291.3|72281.3|72299.7|72289.7|72304|72294|72289.2|72274.7|339
1715239200000|2024-05-09 07:20:00|72299.6|72289.6|72311.9|72301.9|72311.9|72301.9|72299.6|72289.6|351
1715239500000|2024-05-09 07:25:00|72311.7|72301.7|72310.4|72300.4|72316.2|72306.2|72306.6|72296.6|326
1715239800000|2024-05-09 07:30:00|72310.3|72300.3|72308.3|72298.3|72312.5|72302.5|72302.4|72292.4|319
1715240100000|2024-05-09 07:35:00|72308.2|72298.2|72317.3|72307.3|72321.4|72308.8|72308.2|72298.2|365
1715240400000|2024-05-09 07:40:00|72317.9|72307.9|72328.4|72318.4|72330.7|72320.7|72317.2|72307.2|422
1715240700000|2024-05-09 07:45:00|72328.3|72318.3|72328.1|72318.1|72334|72324|72325.6|72315.6|351
1715241000000|2024-05-09 07:50:00|72328|72318|72321.4|72311.4|72328.1|72318.1|72319.2|72309.2|242
1715241300000|2024-05-09 07:55:00|72321.3|72311.3|72309.6|72299.6|72322.5|72312.5|72309.5|72299.5|316
1715241600000|2024-05-09 08:00:00|72309.7|72299.7|72331.8|72321.8|72335.9|72325.9|72309.7|72299.7|402
1715241900000|2024-05-09 08:05:00|72331.7|72321.7|72328.1|72318.1|72332.7|72322.7|72326|72316|288
1715242200000|2024-05-09 08:10:00|72328|72318|72323.9|72313.9|72328.2|72318.2|72317.1|72307.1|355
1715242500000|2024-05-09 08:15:00|72323.7|72313.7|72324.8|72314.8|72326|72316|72318|72308|247
1715242800000|2024-05-09 08:20:00|72324.7|72314.7|72321.3|72311.3|72326.4|72316.4|72317.8|72307.8|255
1715243100000|2024-05-09 08:25:00|72321.4|72311.4|72322|72312|72324.2|72314.2|72318.8|72308.8|275
1715243400000|2024-05-09 08:30:00|72322.3|72312.3|72332.3|72322.3|72336.1|72326.1|72319.7|72309.7|250
1715243700000|2024-05-09 08:35:00|72332.4|72322.4|72325.3|72315.3|72336|72326|72322.7|72312.7|323
1715244000000|2024-05-09 08:40:00|72325.4|72315.4|72326.4|72316.4|72330|72320|72324.1|72314.1|288
1715244300000|2024-05-09 08:45:00|72326.3|72316.3|72330.7|72320.7|72335|72325|72323.4|72313.4|323
1715244600000|2024-05-09 08:50:00|72330.2|72320.2|72331.8|72321.8|72332.2|72322.2|72326.2|72316.2|229
1715244900000|2024-05-09 08:55:00|72331.7|72321.7|72336|72326|72341|72327.6|72328.9|72318.9|252
1715245200000|2024-05-09 09:00:00|72335.9|72325.9|72336|72326|72340.9|72327.1|72330.2|72317|260
1715245500000|2024-05-09 09:05:00|72336.1|72326.1|72336.2|72326.2|72336.8|72326.8|72333.4|72323.4|205
1715245800000|2024-05-09 09:10:00|72336.1|72326.1|72336.5|72326.5|72338.7|72328.7|72335.3|72325.3|181
1715246100000|2024-05-09 09:15:00|72336.7|72326.7|72335.3|72325.3|72338.5|72328.5|72333.9|72323.9|226
1715246400000|2024-05-09 09:20:00|72335.2|72325.2|72336.2|72326.2|72337.5|72327.5|72334.8|72324.8|145
1715246700000|2024-05-09 09:25:00|72336.1|72326.1|72338.2|72328.2|72338.2|72328.2|72335.4|72325.4|133
1715247000000|2024-05-09 09:30:00|72338.3|72328.3|72335.9|72325.9|72338.3|72328.3|72334.3|72324.3|145
1715247300000|2024-05-09 09:35:00|72336|72326|72330.5|72320.5|72336.3|72326.3|72330.1|72320.1|146
1715247600000|2024-05-09 09:40:00|72330.6|72320.6|72326.2|72316.2|72330.6|72320.6|72321.7|72311.7|213
1715247900000|2024-05-09 09:45:00|72326.3|72316.3|72332|72322|72332.8|72322.8|72326.3|72316.3|213
1715248200000|2024-05-09 09:50:00|72332.1|72322.1|72320.6|72310.6|72333.7|72323.7|72320.6|72310.6|224
1715248500000|2024-05-09 09:55:00|72320.5|72310.5|72325|72315|72329.9|72319.9|72320.5|72310.5|165
1715248800000|2024-05-09 10:00:00|72325.1|72315.1|72316.4|72306.4|72325.1|72315.1|72316.3|72306.3|217
1715249100000|2024-05-09 10:05:00|72316.3|72306.3|72322.1|72312.1|72322.9|72312.9|72316.3|72306.3|219
1715249400000|2024-05-09 10:10:00|72322.2|72312.2|72317.8|72307.8|72323.2|72313.2|72317.8|72307.8|219
1715249700000|2024-05-09 10:15:00|72318|72308|72323|72313|72324.7|72314.7|72317.9|72307.9|187
1715250000000|2024-05-09 10:20:00|72322.4|72312.4|72331.2|72311.2|72331.2|72315.9|72320.6|72308|166
1715250300000|2024-05-09 10:25:00|72331.3|72311.3|72329.4|72309.4|72335.3|72319.6|72324.1|72307.4|262
1715250600000|2024-05-09 10:30:00|72329.5|72309.5|72326.7|72316.7|72330.2|72316.7|72323.4|72308.8|172
1715250900000|2024-05-09 10:35:00|72326.8|72316.8|72330.2|72310.2|72331.6|72319.7|72323.2|72308|176
1715251200000|2024-05-09 10:40:00|72330.3|72310.3|72332.5|72322.5|72341.1|72326.4|72329.4|72310.3|232
1715251500000|2024-05-09 10:45:00|72332.6|72322.6|72340|72320|72340.5|72325.5|72331.1|72316.1|199
1715251800000|2024-05-09 10:50:00|72339.9|72319.9|72346.2|72326.2|72346.2|72328.1|72334.8|72319.5|215
1715252100000|2024-05-09 10:55:00|72346.3|72326.3|72340.4|72320.4|72346.8|72332|72335.3|72319.9|158
1715252400000|2024-05-09 11:00:00|72340.2|72320.2|72346.8|72326.8|72348.7|72331.6|72339.5|72319.5|425
1715252700000|2024-05-09 11:05:00|72347|72327|72345.8|72325.8|72347|72334.1|72339.3|72325.4|301
1715253000000|2024-05-09 11:10:00|72345.7|72325.7|72340.1|72330.1|72348.2|72334.1|72339.5|72325.4|218
1715253300000|2024-05-09 11:15:00|72340.2|72330.2|72343.6|72333.6|72347.1|72333.6|72340.2|72325.3|173
1715253600000|2024-05-09 11:20:00|72343.7|72333.7|72348.8|72328.8|72349.5|72334.4|72342.7|72326|206
1715253900000|2024-05-09 11:25:00|72348.9|72328.9|72347.6|72327.6|72349.5|72335|72344.2|72326.9|164
1715254200000|2024-05-09 11:30:00|72348|72328|72352.7|72332.7|72353|72333|72348|72328|204
1715254500000|2024-05-09 11:35:00|72352.5|72332.5|72351.1|72331.1|72355.9|72335.9|72348.4|72328.4|315
1715254800000|2024-05-09 11:40:00|72351|72331|72343|72333|72352.5|72335.2|72342.4|72327.7|334
1715255100000|2024-05-09 11:45:00|72342.9|72332.9|72340|72330|72344.1|72334.1|72338.3|72328.3|293
1715255400000|2024-05-09 11:50:00|72338.7|72328.7|72332.2|72322.2|72340.9|72330.9|72332.2|72317.2|274
1715255700000|2024-05-09 11:55:00|72332.4|72322.4|72347|72327|72347|72333|72331.9|72321.9|269
1715256000000|2024-05-09 12:00:00|72346.9|72326.9|72334.1|72324.1|72347.2|72331.2|72331.1|72321.1|335
1715256300000|2024-05-09 12:05:00|72334|72324|72337|72327|72337.1|72327.1|72331.6|72321.6|235
1715256600000|2024-05-09 12:10:00|72337.2|72327.2|72331.2|72321.2|72337.9|72327.9|72331.2|72321.2|252
1715256900000|2024-05-09 12:15:00|72331.3|72321.3|72325.2|72315.2|72332.3|72322.3|72324.9|72314.9|253
1715257200000|2024-05-09 12:20:00|72325.1|72315.1|72323|72313|72325.5|72315.5|72318.1|72308.1|327
1715257500000|2024-05-09 12:25:00|72322.9|72312.9|72330.6|72310.6|72333.1|72313.5|72317.9|72306.3|267
1715257800000|2024-05-09 12:30:00|72327|72307|72299.3|72279.3|72327|72307|72286.1|72271.5|686
1715258100000|2024-05-09 12:35:00|72298.7|72278.7|72292.4|72272.4|72304.9|72294.9|72287|72270.4|644
1715258400000|2024-05-09 12:40:00|72292.3|72272.3|72278.9|72268.9|72294.7|72274.7|72275.4|72256.2|521
1715258700000|2024-05-09 12:45:00|72278|72268|72299|72279|72305.2|72290.5|72277.9|72265.9|592
1715259000000|2024-05-09 12:50:00|72299.1|72279.1|72290.1|72270.1|72302.5|72288.1|72283.6|72266.2|459
1715259300000|2024-05-09 12:55:00|72290.5|72270.5|72298.1|72278.1|72308|72292.9|72288|72270.5|497
1715259600000|2024-05-09 13:00:00|72298.4|72278.4|72300.9|72290.9|72313.5|72295.9|72296.1|72278.3|627
1715259900000|2024-05-09 13:05:00|72301|72291|72296.7|72286.7|72305|72295|72294|72284|514
1715260200000|2024-05-09 13:10:00|72296.9|72286.9|72312.1|72292.1|72321.3|72306.8|72296.1|72286.1|623
1715260500000|2024-05-09 13:15:00|72312.2|72292.2|72306|72286|72324.6|72304.6|72305.7|72285.7|625
1715260800000|2024-05-09 13:20:00|72305.8|72285.8|72299.3|72279.3|72306|72290.7|72290|72273.1|514
1715261100000|2024-05-09 13:25:00|72300.2|72280.2|72278.7|72268.7|72301|72281|72274.6|72263.3|497
1715261400000|2024-05-09 13:30:00|72278.6|72268.6|72276.4|72266.4|72285.3|72275.3|72274|72264|509
1715261700000|2024-05-09 13:35:00|72276.3|72266.3|72279.9|72269.9|72283.4|72273.4|72270|72260|424
1715262000000|2024-05-09 13:40:00|72280|72270|72278.2|72268.2|72286.1|72276.1|72274.2|72264.2|484
1715262300000|2024-05-09 13:45:00|72278.1|72268.1|72271.8|72261.8|72292.3|72276.8|72270.1|72260.1|434
1715262600000|2024-05-09 13:50:00|72272|72262|72275.3|72265.3|72278.9|72268.9|72271.5|72261.5|383
1715262900000|2024-05-09 13:55:00|72275.2|72265.2|72280.5|72270.5|72282.6|72272.6|72275|72265|378
1715263200000|2024-05-09 14:00:00|72280.7|72270.7|72269.5|72259.5|72280.7|72270.7|72267.7|72257.7|372
1715263500000|2024-05-09 14:05:00|72269.6|72259.6|72273.3|72253.3|72275.6|72265.6|72267.3|72253.1|396
1715263800000|2024-05-09 14:10:00|72273.4|72253.4|72266|72256|72274.2|72258.4|72261.8|72251.8|328
1715264100000|2024-05-09 14:15:00|72266.5|72256.5|72264.8|72254.8|72267.3|72257.3|72262.5|72252.5|302
1715264400000|2024-05-09 14:20:00|72264.7|72254.7|72249.5|72239.5|72266.8|72256.8|72248.2|72238.2|342
1715264700000|2024-05-09 14:25:00|72248.9|72238.9|72257.1|72247.1|72259.9|72249.9|72245.8|72235.8|459
1715265000000|2024-05-09 14:30:00|72257.2|72247.2|72251.5|72241.5|72257.3|72247.3|72247.2|72237.2|453
1715265300000|2024-05-09 14:35:00|72251.4|72241.4|72239.9|72229.9|72251.9|72241.9|72238.4|72228.4|447
1715265600000|2024-05-09 14:40:00|72239.8|72229.8|72252.1|72242.1|72252.2|72242.2|72236|72226|449
1715265900000|2024-05-09 14:45:00|72251.8|72241.8|72254.8|72244.8|72255.5|72245.5|72246.7|72236.7|375
1715266200000|2024-05-09 14:50:00|72254.9|72244.9|72254.6|72244.6|72258.5|72248.5|72252.1|72242.1|378
1715266500000|2024-05-09 14:55:00|72254.7|72244.7|72245.5|72235.5|72255.9|72245.9|72245.5|72233.5|323
1715266800000|2024-05-09 15:00:00|72245.1|72235.1|72241.7|72231.7|72245.1|72235.1|72238.2|72228.2|360
1715267100000|2024-05-09 15:05:00|72241.6|72231.6|72240.4|72220.4|72243.1|72232.8|72235|72219.9|272
1715267400000|2024-05-09 15:10:00|72240.3|72220.3|72235.2|72225.2|72240.3|72226.4|72232.1|72216.7|228
1715267700000|2024-05-09 15:15:00|72235|72225|72242|72232|72242.5|72232.5|72231.3|72221.3|253
1715268000000|2024-05-09 15:20:00|72241.9|72231.9|72243.7|72233.7|72243.9|72233.9|72238.7|72228.7|217
1715268300000|2024-05-09 15:25:00|72244.8|72234.8|72249.2|72239.2|72250.2|72240.2|72243.7|72233.7|204
1715268600000|2024-05-09 15:30:00|72249.1|72239.1|72246.8|72236.8|72249.1|72239.1|72243.5|72233.5|248
1715268900000|2024-05-09 15:35:00|72246.9|72236.9|72254.5|72244.5|72254.5|72244.5|72246.5|72236.5|170
1715269200000|2024-05-09 15:40:00|72254.6|72244.6|72249.6|72239.6|72254.8|72244.8|72248.2|72238.2|194
1715269500000|2024-05-09 15:45:00|72249.9|72239.9|72250.2|72240.2|72250.7|72240.7|72248.9|72238.9|167
1715269800000|2024-05-09 15:50:00|72250.3|72240.3|72265.5|72255.5|72266.9|72255.7|72250.3|72240.3|207
1715270100000|2024-05-09 15:55:00|72265.6|72255.6|72255.4|72245.4|72265.6|72255.6|72253.9|72243.9|279
1715270400000|2024-05-09 16:00:00|72255.5|72245.5|72251.6|72241.6|72255.5|72245.5|72251.4|72241.4|229
1715270700000|2024-05-09 16:05:00|72251.5|72241.5|72245.2|72235.2|72251.6|72241.6|72245.2|72235.2|214
1715271000000|2024-05-09 16:10:00|72245.1|72235.1|72257.6|72237.6|72257.7|72237.7|72243.4|72229.9|225
1715271300000|2024-05-09 16:15:00|72257.8|72237.8|72261.4|72241.4|72262.2|72242.2|72257.2|72237.2|186
1715271600000|2024-05-09 16:20:00|72261.3|72241.3|72251|72231|72261.6|72241.6|72251|72231|193
1715271900000|2024-05-09 16:25:00|72251.1|72231.1|72256.3|72236.3|72258.8|72238.8|72249.3|72229.3|167
1715272200000|2024-05-09 16:30:00|72256.4|72236.4|72256.4|72246.4|72270.7|72252.7|72253.9|72236.4|264
1715272500000|2024-05-09 16:35:00|72256.5|72246.5|72259.6|72239.6|72261.8|72246.8|72253.1|72238.1|185
1715272800000|2024-05-09 16:40:00|72259.2|72239.2|72260|72240|72265.1|72247.1|72255|72238.4|194
1715273100000|2024-05-09 16:45:00|72259.9|72239.9|72261.7|72241.7|72262.6|72242.6|72258.3|72238.3|172
1715273400000|2024-05-09 16:50:00|72261.6|72241.6|72260.6|72240.6|72261.7|72246.5|72255|72236.8|184
1715273700000|2024-05-09 16:55:00|72260.5|72240.5|72257.9|72237.9|72261.9|72246.9|72254.4|72237.3|241
1715274000000|2024-05-09 17:00:00|72257.6|72237.6|72242.8|72222.8|72261.3|72243|72241.9|72221.9|502
1715274300000|2024-05-09 17:05:00|72242.9|72222.9|72244.8|72224.8|72245.5|72230|72240|72220.4|306
1715274600000|2024-05-09 17:10:00|72244.7|72224.7|72243.2|72223.2|72245.1|72225.1|72242.4|72222.4|225
1715274900000|2024-05-09 17:15:00|72243|72223|72233.2|72223.2|72245.6|72225.6|72231.9|72217|231
1715275200000|2024-05-09 17:20:00|72233.1|72223.1|72234.3|72224.3|72234.8|72224.8|72233.1|72223.1|172
1715275500000|2024-05-09 17:25:00|72234.4|72224.4|72231.3|72221.3|72234.4|72224.4|72230.7|72220.7|159
1715275800000|2024-05-09 17:30:00|72231.4|72221.4|72238.8|72218.8|72239|72224|72231.3|72217.9|136
1715276100000|2024-05-09 17:35:00|72238.6|72218.6|72234.7|72224.7|72239.9|72224.7|72233.5|72218.5|152
1715276400000|2024-05-09 17:40:00|72234.6|72224.6|72245.7|72225.7|72248.5|72233.6|72234.6|72219.7|185
1715276700000|2024-05-09 17:45:00|72245.8|72225.8|72247.5|72227.5|72251.2|72231.2|72245.1|72225.1|153
1715277000000|2024-05-09 17:50:00|72247.4|72227.4|72245.7|72225.7|72250.4|72230.4|72244.8|72224.8|138
1715277300000|2024-05-09 17:55:00|72245.8|72225.8|72243|72223|72245.8|72225.8|72241.6|72221.6|213
1715277600000|2024-05-09 18:00:00|72242.9|72222.9|72240.7|72220.7|72245.5|72225.5|72239.8|72219.8|187
1715277900000|2024-05-09 18:05:00|72240.6|72220.6|72231.6|72211.6|72240.6|72220.6|72228.5|72208.9|224
1715278200000|2024-05-09 18:10:00|72231.7|72211.7|72234.9|72214.9|72237.8|72217.8|72231.5|72211.5|126
1715278500000|2024-05-09 18:15:00|72235|72215|72230.3|72210.3|72236.5|72216.5|72230.2|72210.2|132
1715278800000|2024-05-09 18:20:00|72230.4|72210.4|72218.4|72208.4|72231.6|72214.2|72218.3|72208.3|175
1715279100000|2024-05-09 18:25:00|72218.5|72208.5|72220.9|72200.9|72221.4|72208.9|72218|72198.5|156
1715279400000|2024-05-09 18:30:00|72220.8|72200.8|72219.1|72199.1|72220.9|72200.9|72218|72198|106
1715279700000|2024-05-09 18:35:00|72219.2|72199.2|72216|72196|72219.2|72199.2|72215.9|72195.9|114
1715280000000|2024-05-09 18:40:00|72215.9|72195.9|72213.6|72193.6|72216.3|72196.3|72213|72193|126
1715280300000|2024-05-09 18:45:00|72213.5|72193.5|72214.3|72194.3|72215.2|72195.2|72213.5|72193.5|127
1715280600000|2024-05-09 18:50:00|72214.4|72194.4|72216|72196|72216|72196|72214.1|72194.1|71
1715280900000|2024-05-09 18:55:00|72215.9|72195.9|72215.9|72195.9|72216.2|72196.2|72214.4|72194.4|148
1715281200000|2024-05-09 19:00:00|72215.8|72195.8|72218.3|72198.3|72219.1|72199.1|72214.9|72194.9|170
1715281500000|2024-05-09 19:05:00|72218.2|72198.2|72217.1|72197.1|72219.5|72199.5|72217|72197|162
1715281800000|2024-05-09 19:10:00|72217.2|72197.2|72216.8|72196.8|72217.4|72197.4|72216.7|72196.7|74
1715282100000|2024-05-09 19:15:00|72216.9|72196.9|72218.8|72198.8|72220.6|72200.6|72215|72195|150
1715282400000|2024-05-09 19:20:00|72218.7|72198.7|72218.9|72198.9|72221.9|72201.9|72217.2|72197.2|213
1715282700000|2024-05-09 19:25:00|72219|72199|72216.6|72196.6|72219.8|72199.8|72216.5|72196.5|113
1715283000000|2024-05-09 19:30:00|72216.5|72196.5|72216.2|72196.2|72216.6|72196.6|72206.3|72191.6|131
1715283300000|2024-05-09 19:35:00|72216.3|72196.3|72207.7|72197.7|72217.6|72199.8|72207.2|72194.1|112
1715283600000|2024-05-09 19:40:00|72207.8|72197.8|72206.8|72196.8|72208.5|72198.5|72205.8|72195.8|156
1715283900000|2024-05-09 19:45:00|72206.9|72196.9|72214.1|72194.1|72214.2|72200.2|72206.7|72194.1|122
1715284200000|2024-05-09 19:50:00|72213.8|72193.8|72211.8|72191.8|72214|72194|72211.5|72191.5|140
1715284500000|2024-05-09 19:55:00|72211.9|72191.9|72214.9|72194.9|72216.3|72196.3|72211.7|72191.7|240
1715284800000|2024-05-09 20:00:00|72214.8|72194.8|72222.9|72202.9|72224.1|72204.1|72214.7|72194.7|281
1715285100000|2024-05-09 20:05:00|72223|72203|72221.1|72201.1|72223.1|72203.1|72220.4|72200.4|149
1715285400000|2024-05-09 20:10:00|72221.3|72201.3|72224.6|72204.6|72224.7|72204.7|72221.2|72201.2|184
1715285700000|2024-05-09 20:15:00|72224.7|72204.7|72227.5|72207.5|72228|72208|72224.7|72204.7|120
1715286000000|2024-05-09 20:20:00|72227.6|72207.6|72230.2|72210.2|72230.3|72210.3|72226.6|72206.6|157
1715286300000|2024-05-09 20:25:00|72230.3|72210.3|72231.5|72211.5|72231.6|72211.6|72230|72210|98
1715286600000|2024-05-09 20:30:00|72231.7|72211.7|72235.5|72215.5|72236.1|72216.1|72231.6|72211.6|205
1715286900000|2024-05-09 20:35:00|72235.8|72215.8|72235.7|72215.7|72236.8|72216.8|72235.2|72215.2|221
1715287200000|2024-05-09 20:40:00|72235.8|72215.8|72235.5|72215.5|72236.3|72216.3|72235.1|72215.1|122
1715287500000|2024-05-09 20:45:00|72235.9|72215.9|72232.9|72212.9|72236.6|72216.6|72232.6|72212.6|170
1715287800000|2024-05-09 20:50:00|72232.7|72212.7|72233.5|72213.5|72235|72215|72232.7|72212.7|159
1715288100000|2024-05-09 20:55:00|72233.8|72213.8|72234.4|72214.4|72235.8|72215.8|72233.5|72213.5|438
1715288400000|2024-05-09 21:00:00|72234.6|72214.6|72238.5|72196.4|72246.4|72214.6|72234.2|72192.6|39
1715288700000|2024-05-09 21:05:00|72237.5|72196.3|72240.3|72196.4|72240.7|72198.9|72235.3|72195.9|143
1715289000000|2024-05-09 21:10:00|72240.7|72195.9|72239.4|72196.8|72265.9|72198.9|72235.1|72192.9|105
1715289300000|2024-05-09 21:15:00|72239.8|72196.7|72240.8|72196.9|72243.4|72198.3|72238.4|72196.2|122
1715289600000|2024-05-09 21:20:00|72240.9|72197|72242.2|72197|72243.1|72198|72240|72196.7|45
1715289900000|2024-05-09 21:25:00|72242.1|72196.7|72240.6|72197.4|72243.3|72197.9|72238.9|72196.5|75
1715290200000|2024-05-09 21:30:00|72241|72197.5|72238.5|72197.6|72241|72199.1|72237.9|72196|117
1715290500000|2024-05-09 21:35:00|72238.6|72197.7|72237.1|72197.8|72239.7|72199.3|72237.1|72196.3|96
1715290800000|2024-05-09 21:40:00|72237.2|72197.9|72236.8|72198.7|72238.5|72199.2|72235|72196.7|167
1715291100000|2024-05-09 21:45:00|72236.4|72198.1|72236.2|72200.4|72238.3|72201.9|72232.9|72197|153
1715291400000|2024-05-09 21:50:00|72235.7|72199.7|72235.2|72200.5|72236.1|72203.1|72232.4|72199.5|134
1715291700000|2024-05-09 21:55:00|72234.8|72200.9|72239.2|72205|72243.3|72205|72234.2|72196.9|129
1715292000000|2024-05-09 22:00:00|72242.4|72203.2|72238.2|72198.3|72242.4|72208.6|72228.6|72194.9|173
1715292300000|2024-05-09 22:05:00|72237.8|72197.5|72232.3|72202.1|72238.7|72208.5|72227.3|72196.6|99
1715292600000|2024-05-09 22:10:00|72236.1|72200.7|72235.5|72196.8|72237.4|72201|72230.2|72195.2|299
1715292900000|2024-05-09 22:15:00|72235.7|72196.6|72230.9|72200.1|72237.5|72206.5|72225.2|72195.9|133
1715293200000|2024-05-09 22:20:00|72230.8|72200|72234.1|72198.4|72235.2|72207.4|72225.5|72195.9|192
1715293500000|2024-05-09 22:25:00|72234.2|72198.2|72232.5|72199.3|72236.1|72207.6|72226|72197.7|172
1715293800000|2024-05-09 22:30:00|72231.7|72198.7|72234.5|72202.2|72235.7|72208.3|72225.9|72197.4|135
1715294100000|2024-05-09 22:35:00|72234.4|72202.1|72232.2|72201|72234.8|72208.6|72227.5|72199|64
1715294400000|2024-05-09 22:40:00|72232.6|72201.3|72233.5|72200.5|72235.3|72208|72227.4|72199|106
1715294700000|2024-05-09 22:45:00|72233.6|72200.6|72234|72200.8|72236.1|72209.3|72227.3|72199.9|66
1715295000000|2024-05-09 22:50:00|72227.5|72207.5|72227.8|72207.8|72235.7|72209.6|72226.5|72201.1|84
1715295300000|2024-05-09 22:55:00|72227.6|72207.6|72234.9|72199.3|72235.7|72208.8|72227.1|72198.3|127
1715295600000|2024-05-09 23:00:00|72234.3|72199.9|72227.5|72207.5|72236|72208|72226|72199.8|116
1715295900000|2024-05-09 23:05:00|72227.6|72207.6|72229|72209|72229.1|72209.1|72226.1|72206.1|199
1715296200000|2024-05-09 23:10:00|72228.9|72208.9|72226.3|72206.3|72234.2|72209.3|72223.3|72201.9|175
1715296500000|2024-05-09 23:15:00|72226.1|72206.1|72227|72207|72229|72209|72224.1|72204.1|226
1715296800000|2024-05-09 23:20:00|72226.9|72206.9|72227.3|72207.3|72228.7|72208.7|72225.9|72205.9|208
1715297100000|2024-05-09 23:25:00|72227.4|72207.4|72227.2|72207.2|72228.5|72208.5|72226.6|72206.6|143
1715297400000|2024-05-09 23:30:00|72228.1|72208.1|72228.6|72208.6|72229.4|72209.4|72225.9|72205.9|195
1715297700000|2024-05-09 23:35:00|72228.7|72208.7|72232.9|72212.9|72233|72213|72226.3|72206.3|237
1715298000000|2024-05-09 23:40:00|72232.8|72212.8|72234.5|72214.5|72235.3|72215.3|72231.5|72211.5|370
1715298300000|2024-05-09 23:45:00|72234.4|72214.4|72223.4|72203.4|72234.9|72214.9|72220.5|72200.5|584
1715298600000|2024-05-09 23:50:00|72223.3|72203.3|72220.6|72200.6|72226.6|72206.6|72218.6|72198.6|507
1715298900000|2024-05-09 23:55:00|72220.5|72200.5|72220|72200|72223.3|72203.3|72216.3|72196.3|491
1715299200000|2024-05-10 00:00:00|72219.2|72199.2|72218|72198|72220.3|72200.3|72211.4|72191.4|239
1715299500000|2024-05-10 00:05:00|72218.1|72198.1|72225.4|72205.4|72229.1|72209.1|72217.9|72197.9|167
1715299800000|2024-05-10 00:10:00|72225.7|72205.7|72224.6|72204.6|72227|72207|72217.1|72197.1|160
1715300100000|2024-05-10 00:15:00|72224.7|72204.7|72231.7|72211.7|72237.3|72217.3|72224.7|72204.7|213
1715300400000|2024-05-10 00:20:00|72231.9|72211.9|72248.9|72228.9|72250.5|72230.5|72231.7|72211.7|241
1715300700000|2024-05-10 00:25:00|72248.7|72228.7|72243.1|72223.1|72250|72230|72242.6|72222.6|214
1715301000000|2024-05-10 00:30:00|72243.2|72223.2|72247.9|72227.9|72249.9|72229.9|72241.8|72221.8|274
1715301300000|2024-05-10 00:35:00|72247.8|72227.8|72242.2|72222.2|72248.2|72228.2|72241.3|72221.3|129
1715301600000|2024-05-10 00:40:00|72242.3|72222.3|72242.8|72222.8|72244|72224|72239|72219|173
1715301900000|2024-05-10 00:45:00|72242.9|72222.9|72278.3|72258.3|72282|72262|72242.9|72222.9|473
1715302200000|2024-05-10 00:50:00|72278.4|72258.4|72274.6|72254.6|72283.8|72263.8|72260.3|72240.3|380
1715302500000|2024-05-10 00:55:00|72273.5|72253.5|72263.6|72243.6|72273.5|72253.5|72256|72236|277
1715302800000|2024-05-10 01:00:00|72263.9|72243.9|72261.5|72251.5|72265.1|72253.4|72253.7|72233.7|374
1715303100000|2024-05-10 01:05:00|72261.4|72251.4|72255.6|72245.6|72263.9|72251.9|72254.1|72237.3|393
1715303400000|2024-05-10 01:10:00|72255.5|72245.5|72273|72253|72274.7|72254.7|72254.9|72240.6|297
1715303700000|2024-05-10 01:15:00|72273.1|72253.1|72273.9|72253.9|72275.8|72255.8|72268.2|72248.2|399
1715304000000|2024-05-10 01:20:00|72269.5|72259.5|72266.5|72256.5|72278.5|72263.1|72265|72250|341
1715304300000|2024-05-10 01:25:00|72266.6|72256.6|72275.9|72265.9|72286|72269|72266.1|72252.1|371
1715304600000|2024-05-10 01:30:00|72276.1|72266.1|72280.9|72270.9|72293.2|72275|72272|72259.2|620
1715304900000|2024-05-10 01:35:00|72280.8|72270.8|72280.3|72270.3|72296.9|72282.5|72277.7|72265.5|480
1715305200000|2024-05-10 01:40:00|72280.1|72270.1|72284.5|72274.5|72287|72277|72278.2|72268.2|350
1715305500000|2024-05-10 01:45:00|72284.7|72274.7|72287.9|72277.9|72291|72281|72284|72274|379
1715305800000|2024-05-10 01:50:00|72288|72278|72287.5|72277.5|72297.3|72287.3|72284.9|72274.9|429
1715306100000|2024-05-10 01:55:00|72287.8|72277.8|72296.2|72286.2|72300.8|72287.4|72286.6|72276.6|541
1715306400000|2024-05-10 02:00:00|72296.3|72286.3|72299.8|72289.8|72303.7|72293.7|72295.5|72285.5|409
1715306700000|2024-05-10 02:05:00|72300.4|72290.4|72294.5|72284.5|72302.5|72292.5|72293|72283|361
1715307000000|2024-05-10 02:10:00|72294.4|72284.4|72302.1|72292.1|72305|72295|72291.5|72281.5|368
1715307300000|2024-05-10 02:15:00|72302.2|72292.2|72303.2|72293.2|72304.5|72294.5|72300.1|72290.1|269
1715307600000|2024-05-10 02:20:00|72303.3|72293.3|72301.2|72291.2|72305.9|72295.9|72300.1|72290.1|233
1715307900000|2024-05-10 02:25:00|72301.3|72291.3|72299|72289|72305.5|72295.5|72297.5|72287.5|295
1715308200000|2024-05-10 02:30:00|72299.1|72289.1|72300.8|72290.8|72302.9|72292.9|72299|72289|291
1715308500000|2024-05-10 02:35:00|72300.9|72290.9|72305.4|72295.4|72307|72297|72299.6|72289.6|239
1715308800000|2024-05-10 02:40:00|72305.3|72295.3|72300.6|72290.6|72305.3|72295.3|72299.8|72289.8|210
1715309100000|2024-05-10 02:45:00|72300.4|72290.4|72295.7|72285.7|72301.6|72291.6|72295.5|72285.5|236
1715309400000|2024-05-10 02:50:00|72295.5|72285.5|72294.2|72284.2|72299.1|72289.1|72293.4|72283.4|186
1715309700000|2024-05-10 02:55:00|72294.1|72284.1|72295.1|72285.1|72296.5|72286.5|72287.1|72277.1|295
1715310000000|2024-05-10 03:00:00|72295|72285|72291.2|72281.2|72295|72285|72289.5|72279.5|249
1715310300000|2024-05-10 03:05:00|72291.1|72281.1|72293.4|72283.4|72294.1|72284.1|72284.6|72274.6|254
1715310600000|2024-05-10 03:10:00|72293.3|72283.3|72293.3|72283.3|72298.2|72288.2|72292.2|72282.2|247
1715310900000|2024-05-10 03:15:00|72293.4|72283.4|72295.6|72285.6|72296.5|72286.5|72286.7|72276.7|212
1715311200000|2024-05-10 03:20:00|72295.7|72285.7|72289.9|72279.9|72296.3|72286.3|72289.9|72279.9|268
1715311500000|2024-05-10 03:25:00|72289.8|72279.8|72290|72280|72291.6|72281.6|72286.8|72276.8|231
1715311800000|2024-05-10 03:30:00|72289.9|72279.9|72287.2|72277.2|72290.4|72280.4|72287.1|72277.1|153
1715312100000|2024-05-10 03:35:00|72287.1|72277.1|72288.2|72278.2|72289.4|72279.4|72287.1|72277.1|138
1715312400000|2024-05-10 03:40:00|72288.3|72278.3|72295.7|72285.7|72295.8|72285.8|72288|72278|178
1715312700000|2024-05-10 03:45:00|72295.8|72285.8|72297|72287|72298.7|72288.7|72294|72284|158
1715313000000|2024-05-10 03:50:00|72296.9|72286.9|72295.5|72285.5|72297|72287|72295.4|72285.4|153
1715313300000|2024-05-10 03:55:00|72295.4|72285.4|72294.7|72284.7|72296.3|72286.3|72294.5|72284.5|121
1715313600000|2024-05-10 04:00:00|72294.8|72284.8|72297.3|72287.3|72297.5|72287.5|72294.4|72284.4|105
1715313900000|2024-05-10 04:05:00|72297.4|72287.4|72300|72290|72300.3|72290.3|72296.8|72286.8|129
1715314200000|2024-05-10 04:10:00|72300.1|72290.1|72292.2|72282.2|72300.1|72290.1|72290.6|72277.4|172
1715314500000|2024-05-10 04:15:00|72292.1|72282.1|72294.1|72284.1|72295.7|72285.7|72292.1|72282.1|98
1715314800000|2024-05-10 04:20:00|72294.2|72284.2|72293.7|72283.7|72294.2|72284.2|72291.6|72281.6|112
1715315100000|2024-05-10 04:25:00|72293.8|72283.8|72294.3|72284.3|72294.6|72284.6|72292.5|72282.5|97
1715315400000|2024-05-10 04:30:00|72294.4|72284.4|72296.1|72286.1|72296.8|72286.8|72294.3|72284.3|82
1715315700000|2024-05-10 04:35:00|72296.2|72286.2|72295.2|72285.2|72296.8|72286.8|72294.1|72284.1|109
1715316000000|2024-05-10 04:40:00|72295.3|72285.3|72296.5|72286.5|72296.7|72286.7|72295.3|72285.3|113
1715316300000|2024-05-10 04:45:00|72296.4|72286.4|72293.9|72283.9|72296.4|72286.4|72293.3|72283.3|98
1715316600000|2024-05-10 04:50:00|72293.8|72283.8|72292.1|72282.1|72293.8|72283.8|72289.9|72279.9|121
1715316900000|2024-05-10 04:55:00|72292.2|72282.2|72292.9|72282.9|72294.9|72284.9|72290.3|72280.3|146
1715317200000|2024-05-10 05:00:00|72292.6|72282.6|72287.6|72277.6|72293.3|72283.3|72287.2|72277.2|146
1715317500000|2024-05-10 05:05:00|72287.7|72277.7|72289.6|72269.6|72293.3|72280.1|72286.5|72268.8|150
1715317800000|2024-05-10 05:10:00|72289.7|72269.7|72284.9|72274.9|72290.6|72278.5|72283.4|72268.3|226
1715318100000|2024-05-10 05:15:00|72285|72275|72291.9|72271.9|72292|72278.3|72284.8|72270.5|173
1715318400000|2024-05-10 05:20:00|72291.8|72271.8|72284.8|72274.8|72292|72280|72283.7|72271.8|210
1715318700000|2024-05-10 05:25:00|72284.9|72274.9|72284.4|72274.4|72284.9|72274.9|72283.1|72273.1|181
1715319000000|2024-05-10 05:30:00|72283.1|72273.1|72283.6|72273.6|72284.3|72274.3|72280.3|72270.3|208
1715319300000|2024-05-10 05:35:00|72283.5|72273.5|72283.6|72273.6|72284.3|72274.3|72280.4|72270.4|202
1715319600000|2024-05-10 05:40:00|72283.5|72273.5|72284.2|72274.2|72286.4|72276.4|72283.2|72273.2|206
1715319900000|2024-05-10 05:45:00|72284.3|72274.3|72281.9|72271.9|72286.1|72276.1|72281|72271|215
1715320200000|2024-05-10 05:50:00|72281.8|72271.8|72285.6|72275.6|72286.5|72276.5|72279.6|72269.6|180
1715320500000|2024-05-10 05:55:00|72285.5|72275.5|72283.8|72273.8|72285.8|72275.8|72282.2|72272.2|256
1715320800000|2024-05-10 06:00:00|72284.2|72274.2|72279.7|72269.7|72285.6|72274.3|72270.1|72259.1|448
1715321100000|2024-05-10 06:05:00|72279.8|72269.8|72275|72255|72284.8|72272.1|72275|72255|351
1715321400000|2024-05-10 06:10:00|72274.6|72254.6|72271.8|72261.8|72278.2|72264.7|72258.9|72248.5|496
1715321700000|2024-05-10 06:15:00|72272.1|72262.1|72280.1|72270.1|72281|72271|72268|72258|324
1715322000000|2024-05-10 06:20:00|72280.4|72270.4|72270.1|72260.1|72280.7|72270.7|72270.1|72260.1|329
1715322300000|2024-05-10 06:25:00|72270|72260|72274.2|72264.2|72279.1|72269.1|72270|72260|353
1715322600000|2024-05-10 06:30:00|72274.1|72264.1|72283.2|72273.2|72283.6|72273.6|72272.8|72262.8|309
1715322900000|2024-05-10 06:35:00|72283.3|72273.3|72292.6|72282.6|72292.8|72282.8|72281.9|72271.9|292
1715323200000|2024-05-10 06:40:00|72292.5|72282.5|72290.5|72280.5|72294|72284|72286.6|72276.6|308
1715323500000|2024-05-10 06:45:00|72290|72280|72287.2|72277.2|72291.6|72281.6|72284.3|72274.3|293
1715323800000|2024-05-10 06:50:00|72287.1|72277.1|72282.4|72272.4|72291.7|72278.6|72280.5|72265.4|309
1715324100000|2024-05-10 06:55:00|72282.6|72272.6|72280.1|72270.1|72288.8|72278.8|72280|72270|491
1715324400000|2024-05-10 07:00:00|72280.2|72270.2|72276.8|72266.8|72282.8|72272.8|72274.4|72264.4|432
1715324700000|2024-05-10 07:05:00|72276.7|72266.7|72274.6|72264.6|72282.3|72272.3|72270.7|72260.7|346
1715325000000|2024-05-10 07:10:00|72274.4|72264.4|72278.5|72268.5|72278.5|72268.5|72271.4|72261.4|350
1715325300000|2024-05-10 07:15:00|72278.6|72268.6|72279.7|72269.7|72283.6|72271.5|72275.6|72259.2|274
1715325600000|2024-05-10 07:20:00|72279.6|72269.6|72281.2|72271.2|72281.2|72271.2|72276.8|72266.8|233
1715325900000|2024-05-10 07:25:00|72281.3|72271.3|72285.9|72275.9|72286.7|72276.7|72280.7|72270.7|231
1715326200000|2024-05-10 07:30:00|72286|72276|72288.3|72278.3|72292.7|72282.7|72282|72272|342
1715326500000|2024-05-10 07:35:00|72288.4|72278.4|72289.1|72279.1|72290.5|72280.5|72284.2|72274.2|330
1715326800000|2024-05-10 07:40:00|72289|72279|72283.6|72273.6|72290.8|72280.8|72283.4|72273.4|313
1715327100000|2024-05-10 07:45:00|72283.5|72273.5|72284.9|72274.9|72286.1|72276.1|72282.4|72272.4|260
1715327400000|2024-05-10 07:50:00|72285|72275|72284.3|72274.3|72288.1|72278.1|72282.8|72272.8|293
1715327700000|2024-05-10 07:55:00|72284.8|72274.8|72285.4|72275.4|72287.1|72277.1|72284.1|72274.1|210
1715328000000|2024-05-10 08:00:00|72285.5|72275.5|72283.4|72273.4|72286.2|72276.2|72282.5|72272.5|257
1715328300000|2024-05-10 08:05:00|72283.3|72273.3|72285.4|72275.4|72286.9|72276.9|72283.3|72273.3|257
1715328600000|2024-05-10 08:10:00|72285.5|72275.5|72280|72270|72286.5|72276.5|72276.2|72266.2|277
1715328900000|2024-05-10 08:15:00|72279.4|72269.4|72274|72264|72280.5|72270.5|72271.9|72261.9|241
1715329200000|2024-05-10 08:20:00|72274.1|72264.1|72280.6|72270.6|72283.3|72273.3|72271.8|72261.8|344
1715329500000|2024-05-10 08:25:00|72280.5|72270.5|72280.7|72270.7|72284.3|72271.2|72273.9|72257|342
1715329800000|2024-05-10 08:30:00|72280.8|72270.8|72275.2|72265.2|72282.2|72272.2|72271.6|72261.6|302
1715330100000|2024-05-10 08:35:00|72275.1|72265.1|72277.7|72267.7|72277.7|72267.7|72274.2|72264.2|184
1715330400000|2024-05-10 08:40:00|72277.6|72267.6|72275.8|72265.8|72278.5|72268.5|72274.7|72264.7|184
1715330700000|2024-05-10 08:45:00|72275.9|72265.9|72276|72266|72276.8|72266.8|72274.7|72264.7|197
1715331000000|2024-05-10 08:50:00|72276.1|72266.1|72273.2|72263.2|72276.7|72266.7|72272.5|72262.5|217
1715331300000|2024-05-10 08:55:00|72273.1|72263.1|72274.8|72264.8|72277.4|72267.4|72267.8|72257.8|308
1715331600000|2024-05-10 09:00:00|72274.3|72264.3|72281.8|72271.8|72287.1|72272.3|72274.3|72264.3|300
1715331900000|2024-05-10 09:05:00|72281.7|72271.7|72277.9|72267.9|72282|72272|72276.1|72266.1|228
1715332200000|2024-05-10 09:10:00|72278|72268|72276.6|72266.6|72278.3|72268.3|72275.2|72265.2|197
1715332500000|2024-05-10 09:15:00|72276|72266|72283|72273|72283|72273|72276|72266|178
1715332800000|2024-05-10 09:20:00|72283.1|72273.1|72285.7|72275.7|72289.3|72279.3|72283.1|72273.1|210
1715333100000|2024-05-10 09:25:00|72285.6|72275.6|72278.6|72268.6|72285.7|72275.7|72275.7|72265.7|256
1715333400000|2024-05-10 09:30:00|72278.7|72268.7|72278.2|72268.2|72283|72273|72274.4|72264.4|258
1715333700000|2024-05-10 09:35:00|72278.1|72268.1|72273|72263|72280.9|72270.9|72272.8|72262.8|209
1715334000000|2024-05-10 09:40:00|72272.9|72262.9|72277.3|72267.3|72283.9|72271|72272.9|72262.4|210
1715334300000|2024-05-10 09:45:00|72277.2|72267.2|72278.5|72268.5|72281.7|72271.7|72277.2|72267.2|221
1715334600000|2024-05-10 09:50:00|72278.6|72268.6|72276.2|72266.2|72280.5|72270.5|72271.1|72261.1|198
1715334900000|2024-05-10 09:55:00|72276.1|72266.1|72275.3|72265.3|72279.2|72269.2|72273.5|72263.5|249
1715335200000|2024-05-10 10:00:00|72275.1|72265.1|72285.7|72275.7|72292.1|72275.8|72273.9|72263.9|247
1715335500000|2024-05-10 10:05:00|72285.8|72275.8|72289|72279|72289.5|72279.5|72284.1|72274.1|110
1715335800000|2024-05-10 10:10:00|72289.1|72279.1|72287.8|72277.8|72289.2|72279.2|72286.4|72276.4|178
1715336100000|2024-05-10 10:15:00|72288.4|72278.4|72290.7|72280.7|72292.2|72282.2|72288.4|72278.4|168
1715336400000|2024-05-10 10:20:00|72290.4|72280.4|72281.7|72271.7|72290.4|72280.4|72281.7|72271.7|171
1715336700000|2024-05-10 10:25:00|72281.8|72271.8|72277.2|72267.2|72282.6|72272.6|72276.3|72266.3|186
1715337000000|2024-05-10 10:30:00|72277.3|72267.3|72276.6|72266.6|72277.8|72267.8|72274.4|72264.4|134
1715337300000|2024-05-10 10:35:00|72276.1|72266.1|72277.6|72267.6|72277.8|72267.8|72276.1|72266.1|142
1715337600000|2024-05-10 10:40:00|72277.5|72267.5|72284.5|72274.5|72287.4|72277.4|72277.5|72267.5|152
1715337900000|2024-05-10 10:45:00|72284.6|72274.6|72283.2|72273.2|72286|72276|72279.8|72269.8|178
1715338200000|2024-05-10 10:50:00|72283.1|72273.1|72282.5|72272.5|72285.5|72275.5|72280.9|72270.9|167
1715338500000|2024-05-10 10:55:00|72282.3|72272.3|72281.5|72271.5|72283.1|72273.1|72279.8|72269.8|154
1715338800000|2024-05-10 11:00:00|72281.6|72271.6|72284.4|72274.4|72284.8|72274.8|72280.8|72270.8|207
1715339100000|2024-05-10 11:05:00|72284.3|72274.3|72282.4|72272.4|72286.7|72276.7|72282.4|72272.4|207
1715339400000|2024-05-10 11:10:00|72280.6|72270.6|72285.2|72275.2|72285.4|72275.4|72279.5|72269.5|133
1715339700000|2024-05-10 11:15:00|72285.1|72275.1|72280.2|72270.2|72286.1|72276.1|72278.3|72268.3|61
1715340000000|2024-05-10 11:20:00|72281.1|72271.1|72285.7|72275.7|72286.1|72276.1|72280.1|72270.1|173
1715340300000|2024-05-10 11:25:00|72285.8|72275.8|72286.1|72276.1|72287.9|72277.9|72284.5|72274.5|176
1715340600000|2024-05-10 11:30:00|72286|72276|72281.2|72271.2|72286.6|72276.6|72280.7|72270.7|210
1715340900000|2024-05-10 11:35:00|72281.3|72271.3|72279.3|72269.3|72282.8|72272.8|72277.6|72267.6|178
1715341200000|2024-05-10 11:40:00|72279.2|72269.2|72286.3|72276.3|72287.4|72277.4|72279.2|72269.2|192
1715341500000|2024-05-10 11:45:00|72286.2|72276.2|72284.5|72274.5|72290.7|72277.4|72283.9|72270.4|234
1715341800000|2024-05-10 11:50:00|72284.3|72274.3|72285.5|72275.5|72286.3|72276.3|72283.6|72273.6|216
1715342100000|2024-05-10 11:55:00|72285.3|72275.3|72288.5|72278.5|72290|72280|72284.5|72274.5|229
1715342400000|2024-05-10 12:00:00|72288.4|72278.4|72293.2|72273.2|72295|72281|72286.5|72273.1|231
1715342700000|2024-05-10 12:05:00|72288.1|72278.1|72289.9|72279.9|72293.7|72283.4|72287.3|72271.9|247
1715343000000|2024-05-10 12:10:00|72289.8|72279.8|72284.1|72274.1|72289.8|72279.8|72281.7|72271.7|213
1715343300000|2024-05-10 12:15:00|72284|72274|72284|72274|72286.1|72276.1|72282.1|72272.1|185
1715343600000|2024-05-10 12:20:00|72284.1|72274.1|72284.1|72274.1|72286.9|72275.7|72274.5|72264.5|275
1715343900000|2024-05-10 12:25:00|72284|72274|72289.5|72269.5|72289.5|72275.3|72278.3|72268.3|222
1715344200000|2024-05-10 12:30:00|72289.6|72269.6|72297.4|72277.4|72297.4|72279.5|72279|72265.1|372
1715344500000|2024-05-10 12:35:00|72297.3|72277.3|72307.3|72287.3|72307.9|72290.8|72296.4|72276.4|358
1715344800000|2024-05-10 12:40:00|72307.4|72287.4|72297|72287|72308|72291.3|72296.7|72283.8|313
1715345100000|2024-05-10 12:45:00|72296.9|72286.9|72296.7|72286.7|72303.8|72287.2|72294.8|72280|206
1715345400000|2024-05-10 12:50:00|72296.4|72286.4|72293.1|72283.1|72304.8|72289.7|72293.1|72281|295
1715345700000|2024-05-10 12:55:00|72292.9|72282.9|72306.3|72296.3|72308.8|72298.8|72292|72282|290
1715346000000|2024-05-10 13:00:00|72306.4|72296.4|72308|72298|72316.7|72304|72302.5|72292.5|565
1715346300000|2024-05-10 13:05:00|72307.9|72297.9|72309.7|72299.7|72316.2|72303.5|72305.9|72294.9|330
1715346600000|2024-05-10 13:10:00|72309.8|72299.8|72302.3|72282.3|72313.5|72303.5|72301.3|72281.3|327
1715346900000|2024-05-10 13:15:00|72302.2|72282.2|72295.1|72285.1|72308.3|72294.3|72294.9|72281.5|302
1715347200000|2024-05-10 13:20:00|72295.2|72285.2|72294.9|72284.9|72297.7|72287.7|72291.8|72281.8|289
1715347500000|2024-05-10 13:25:00|72295.1|72285.1|72303.7|72283.7|72306.4|72294.9|72293.9|72281.3|337
1715347800000|2024-05-10 13:30:00|72303.6|72283.6|72304.8|72284.8|72309.4|72294.3|72296.9|72277|538
1715348100000|2024-05-10 13:35:00|72304.6|72284.6|72308.7|72298.7|72309|72299|72298.9|72282.1|447
1715348400000|2024-05-10 13:40:00|72308.4|72298.4|72307.2|72297.2|72310.4|72300.4|72303.3|72293.3|391
1715348700000|2024-05-10 13:45:00|72306.7|72296.7|72303.9|72293.9|72311|72301|72301.6|72284.5|418
1715349000000|2024-05-10 13:50:00|72303.7|72293.7|72303.3|72293.3|72313.1|72300.6|72303|72286.3|394
1715349300000|2024-05-10 13:55:00|72303.2|72293.2|72304.9|72284.9|72312.2|72294.2|72303.1|72283.7|287
1715349600000|2024-05-10 14:00:00|72304.2|72284.2|72300.4|72290.4|72313.5|72295.6|72300.3|72284.2|536
1715349900000|2024-05-10 14:05:00|72300.5|72290.5|72305.9|72295.9|72306.5|72296.5|72297.6|72287.6|420
1715350200000|2024-05-10 14:10:00|72306|72296|72320.9|72310.9|72322.9|72312.9|72306|72296|472
1715350500000|2024-05-10 14:15:00|72320.8|72310.8|72319.2|72309.2|72325.2|72315.2|72313.9|72303.9|471
1715350800000|2024-05-10 14:20:00|72319.4|72309.4|72326.2|72316.2|72328.4|72317.8|72319.4|72305.4|431
1715351100000|2024-05-10 14:25:00|72325.9|72315.9|72326|72316|72328.3|72318.3|72321.8|72311.8|382
1715351400000|2024-05-10 14:30:00|72325.8|72315.8|72317.5|72307.5|72325.9|72315.9|72315.6|72305.6|491
1715351700000|2024-05-10 14:35:00|72317.4|72307.4|72312.9|72302.9|72317.4|72307.4|72308.5|72298.5|371
1715352000000|2024-05-10 14:40:00|72312.8|72302.8|72314.6|72304.6|72319.2|72309.2|72308.7|72298.7|379
1715352300000|2024-05-10 14:45:00|72314.9|72304.9|72315.4|72305.4|72322|72312|72313.8|72303.8|368
1715352600000|2024-05-10 14:50:00|72315.1|72305.1|72320.2|72310.2|72321.2|72311.2|72313.1|72303.1|368
1715352900000|2024-05-10 14:55:00|72320.1|72310.1|72331.4|72321.4|72338.1|72323.1|72320.1|72310.1|423
1715353200000|2024-05-10 15:00:00|72331.6|72321.6|72338.1|72328.1|72339.4|72329.4|72323.9|72313.9|403
1715353500000|2024-05-10 15:05:00|72338.2|72328.2|72334.4|72324.4|72345.5|72329.9|72332.1|72322.1|360
1715353800000|2024-05-10 15:10:00|72334.5|72324.5|72326|72316|72335.3|72325.3|72325.3|72315.3|351
1715354100000|2024-05-10 15:15:00|72325.9|72315.9|72327.5|72317.5|72328.2|72318.2|72324.4|72314.4|218
1715354400000|2024-05-10 15:20:00|72327.6|72317.6|72327.7|72317.7|72336.6|72326.6|72325.9|72315.9|302
1715354700000|2024-05-10 15:25:00|72327.6|72317.6|72333.3|72323.3|72338.2|72323.9|72326.6|72316.6|383
1715355000000|2024-05-10 15:30:00|72333.9|72323.9|72340.3|72330.3|72341.3|72331.3|72333.3|72323.3|309
1715355300000|2024-05-10 15:35:00|72340.2|72330.2|72339.8|72329.8|72341.2|72331.2|72337.2|72327.2|228
1715355600000|2024-05-10 15:40:00|72340|72330|72339.3|72329.3|72342.5|72332.5|72338|72328|217
1715355900000|2024-05-10 15:45:00|72339.4|72329.4|72341.4|72331.4|72342|72332|72338.4|72328.4|213
1715356200000|2024-05-10 15:50:00|72341.5|72331.5|72343|72333|72343|72333|72339.1|72329.1|208
1715356500000|2024-05-10 15:55:00|72342.9|72332.9|72339.9|72329.9|72344.3|72334.3|72339.5|72329.5|186
1715356800000|2024-05-10 16:00:00|72339.8|72329.8|72345.9|72335.9|72347.6|72336.6|72339.8|72323.5|282
1715357100000|2024-05-10 16:05:00|72346|72336|72342.4|72332.4|72346.3|72336.3|72342|72332|205
1715357400000|2024-05-10 16:10:00|72342.3|72332.3|72339.9|72329.9|72343.8|72333.8|72337.8|72327.8|293
1715357700000|2024-05-10 16:15:00|72340|72330|72345.5|72335.5|72349.6|72335.8|72339.8|72325.4|236
1715358000000|2024-05-10 16:20:00|72345.6|72335.6|72344.2|72334.2|72346.3|72336.3|72340.6|72330.6|226
1715358300000|2024-05-10 16:25:00|72344.1|72334.1|72344.1|72334.1|72344.2|72334.2|72341.7|72331.7|204
1715358600000|2024-05-10 16:30:00|72344|72334|72345|72335|72346.8|72336.8|72343.5|72333.5|205
1715358900000|2024-05-10 16:35:00|72344.9|72334.9|72341.7|72331.7|72345.2|72335.2|72341|72331|147
1715359200000|2024-05-10 16:40:00|72341.5|72331.5|72336.6|72326.6|72341.5|72331.5|72335.2|72325.2|207
1715359500000|2024-05-10 16:45:00|72336.5|72326.5|72336.5|72326.5|72346.3|72332.1|72335.5|72325.5|208
1715359800000|2024-05-10 16:50:00|72336.6|72326.6|72337.9|72327.9|72339.8|72329.8|72335.2|72325.2|206
1715360100000|2024-05-10 16:55:00|72337.8|72327.8|72338.3|72328.3|72339.2|72329.2|72337.6|72327.6|156
1715360400000|2024-05-10 17:00:00|72338.2|72328.2|72337.5|72327.5|72338.7|72328.7|72337.3|72327.3|179
1715360700000|2024-05-10 17:05:00|72337.4|72327.4|72338.4|72328.4|72339.2|72329.2|72337.4|72327.4|118
1715361000000|2024-05-10 17:10:00|72338.5|72328.5|72338.2|72328.2|72343.7|72328.9|72336.5|72323.1|135
1715361300000|2024-05-10 17:15:00|72338.1|72328.1|72342.9|72322.9|72343.1|72328.3|72337.3|72322.5|135
1715361600000|2024-05-10 17:20:00|72342.8|72322.8|72340.4|72330.4|72345.2|72330.7|72337|72322.7|176
1715361900000|2024-05-10 17:25:00|72340.9|72330.9|72342.1|72332.1|72342.5|72332.5|72339.4|72329.4|161
1715362200000|2024-05-10 17:30:00|72342|72332|72336.6|72326.6|72342.3|72332.3|72336.3|72326.3|209
1715362500000|2024-05-10 17:35:00|72336.7|72326.7|72338.1|72328.1|72338.5|72328.5|72336.3|72326.3|88
1715362800000|2024-05-10 17:40:00|72338|72328|72337.9|72327.9|72342.8|72329.5|72336.8|72322.6|217
1715363100000|2024-05-10 17:45:00|72337.7|72327.7|72345.1|72325.1|72345.1|72330.9|72337|72325|169
1715363400000|2024-05-10 17:50:00|72345|72325|72342.5|72332.5|72347.7|72333.1|72339.8|72324.7|102
1715363700000|2024-05-10 17:55:00|72342.4|72332.4|72346.3|72336.3|72351.6|72337.5|72339.1|72326.5|155
1715364000000|2024-05-10 18:00:00|72346.2|72336.2|72344.4|72334.4|72348.9|72336.3|72343.7|72327.5|133
1715364300000|2024-05-10 18:05:00|72344.2|72334.2|72348.9|72328.9|72350.9|72336|72343.5|72328.9|100
1715364600000|2024-05-10 18:10:00|72348.8|72328.8|72351.9|72331.9|72351.9|72335|72344.4|72328.6|124
1715364900000|2024-05-10 18:15:00|72351.8|72331.8|72350.1|72330.1|72352|72332|72349.7|72329.7|111
1715365200000|2024-05-10 18:20:00|72350.2|72330.2|72348.7|72328.7|72350.6|72330.6|72348.2|72328.2|88
1715365500000|2024-05-10 18:25:00|72348.8|72328.8|72343.3|72333.3|72349.2|72334|72342.6|72328.1|109
1715365800000|2024-05-10 18:30:00|72343.4|72333.4|72348.4|72328.4|72348.5|72333.4|72343.3|72326.8|100
1715366100000|2024-05-10 18:35:00|72348.3|72328.3|72346.4|72326.4|72349.1|72334.8|72341.9|72325.9|138
1715366400000|2024-05-10 18:40:00|72346.3|72326.3|72346.8|72326.8|72346.9|72326.9|72346.1|72326.1|121
1715366700000|2024-05-10 18:45:00|72346.7|72326.7|72345.7|72325.7|72348.1|72328.1|72345.1|72325.1|121
1715367000000|2024-05-10 18:50:00|72345.6|72325.6|72342.7|72322.7|72345.7|72330|72338.8|72322.1|171
1715367300000|2024-05-10 18:55:00|72342.5|72322.5|72332.1|72322.1|72343.4|72324.8|72332.1|72318.4|279
1715367600000|2024-05-10 19:00:00|72332.4|72322.4|72341.1|72321.1|72341.3|72327.4|72331.9|72320.6|258
1715367900000|2024-05-10 19:05:00|72341|72321|72336.3|72326.3|72341|72326.4|72335.6|72320.8|153
1715368200000|2024-05-10 19:10:00|72336.2|72326.2|72341.1|72321.1|72341.4|72329.2|72335.4|72321.1|152
1715368500000|2024-05-10 19:15:00|72341.2|72321.2|72334.7|72324.7|72341.7|72326.3|72334.6|72320.6|223
1715368800000|2024-05-10 19:20:00|72334.8|72324.8|72339.1|72319.1|72339.8|72325.1|72334.5|72319|207
1715369100000|2024-05-10 19:25:00|72339.2|72319.2|72339.7|72319.7|72340.8|72320.8|72338.8|72318.8|223
1715369400000|2024-05-10 19:30:00|72339.8|72319.8|72344.5|72324.5|72344.6|72324.6|72339.8|72319.8|257
1715369700000|2024-05-10 19:35:00|72344.6|72324.6|72344|72324|72344.6|72324.6|72343.7|72323.7|127
1715370000000|2024-05-10 19:40:00|72344.1|72324.1|72343.5|72323.5|72344.3|72324.3|72343.1|72323.1|186
1715370300000|2024-05-10 19:45:00|72343.4|72323.4|72344.9|72324.9|72345.2|72325.2|72339.9|72319.9|228
1715370600000|2024-05-10 19:50:00|72345|72325|72340.9|72320.9|72345|72325|72340.5|72320.5|205
1715370900000|2024-05-10 19:55:00|72341|72321|72341.5|72321.5|72342.3|72322.3|72338.2|72318.2|230
1715371200000|2024-05-10 20:00:00|72341.4|72321.4|72341|72321|72344|72324|72340.5|72320.5|171
1715371500000|2024-05-10 20:05:00|72341.1|72321.1|72336|72316|72341.3|72321.3|72334.1|72314.1|193
1715371800000|2024-05-10 20:10:00|72335.7|72315.7|72339|72319|72339.1|72319.1|72335.7|72315.7|49
1715372100000|2024-05-10 20:15:00|72339.1|72319.1|72344.1|72324.1|72347.1|72327.1|72339.1|72319.1|230
1715372400000|2024-05-10 20:20:00|72344|72324|72342.4|72322.4|72344.6|72324.6|72340.8|72320.8|141
1715372700000|2024-05-10 20:25:00|72342.5|72322.5|72344.3|72324.3|72349.1|72329.1|72342.4|72322.4|86
1715373000000|2024-05-10 20:30:00|72344.6|72324.6|72344.2|72324.2|72344.7|72324.7|72343.8|72323.8|126
1715373300000|2024-05-10 20:35:00|72344.3|72324.3|72345.3|72325.3|72345.6|72325.6|72344.2|72324.2|78
1715373600000|2024-05-10 20:40:00|72345.2|72325.2|72352.6|72332.6|72353.1|72333.1|72345.1|72325.1|252
1715373900000|2024-05-10 20:45:00|72352.2|72332.2|72352.2|72332.2|72357.2|72337.2|72346.6|72326.6|303
1715374200000|2024-05-10 20:50:00|72352.3|72332.3|72353.6|72333.6|72353.8|72333.8|72352.2|72332.2|160
1715374500000|2024-05-10 20:55:00|72353.3|72333.3|72353.7|72333.7|72354.4|72334.4|72352.3|72332.3|265
1715544000000|2024-05-12 20:00:00|72340.5|72318.5|72340.1|72318.1|72340.8|72318.8|72339.9|72317.9|14
1715544300000|2024-05-12 20:05:00|72340.6|72318.6|72340.4|72318.4|72341.3|72319.3|72340.4|72318.4|3
1715544600000|2024-05-12 20:10:00|72340.5|72318.5|72341.3|72319.3|72391|72319.3|72340.5|72265|5
1715544900000|2024-05-12 20:15:00|72391|72265|72340.9|72318.9|72391|72318.9|72340.9|72265|2
1715545200000|2024-05-12 20:20:00|72387.8|72261.8|72341.5|72319.5|72387.8|72319.5|72340.9|72261.8|4
1715545500000|2024-05-12 20:25:00|72342.5|72320.5|72345.2|72323.2|72346|72324|72342.5|72320.5|3
1715545800000|2024-05-12 20:30:00|72390.2|72264.2|72390.4|72264.4|72398.9|72326.8|72342.3|72264.2|11
1715546100000|2024-05-12 20:35:00|72396.5|72270.5|72399|72273|72406.8|72280.8|72394.8|72268.8|5
1715546400000|2024-05-12 20:40:00|72390.2|72264.2|72348.5|72326.5|72390.2|72326.6|72348.5|72264.2|3
1715546700000|2024-05-12 20:45:00|72347.5|72327.5|72347.5|72327.5|72347.5|72327.5|72347.5|72327.5|1
1715547000000|2024-05-12 20:50:00|72344|72324|72348.8|72328.8|72364.6|72336|72344|72318.8|15
1715547300000|2024-05-12 20:55:00|72355.4|72335.4|72354.5|72334.5|72355.4|72335.4|72354.5|72334.5|3
1715547600000|2024-05-12 21:00:00|72353.2|72333.2|72345.9|72325.9|72354.7|72334.7|72345.5|72325.5|19
1715547900000|2024-05-12 21:05:00|72399.5|72280.5|72346|72326|72399.5|72326.8|72345.1|72279.8|50
1715548200000|2024-05-12 21:10:00|72345.8|72325.8|72346.1|72326.1|72346.8|72326.8|72345.3|72325.3|54
1715548500000|2024-05-12 21:15:00|72345.9|72325.9|72345.7|72325.7|72357.6|72327|72345.6|72313.6|35
1715548800000|2024-05-12 21:20:00|72345.6|72325.6|72345.4|72325.4|72345.7|72325.7|72345|72325|15
1715549100000|2024-05-12 21:25:00|72345.2|72325.2|72345|72325|72352.6|72327.2|72344.2|72316.8|18
1715549400000|2024-05-12 21:30:00|72344.7|72324.7|72354.3|72316.8|72359.8|72326.9|72344.3|72311.5|38
1715549700000|2024-05-12 21:35:00|72345.6|72325.6|72356.1|72315|72356.1|72325.7|72345.5|72315|20
1715550000000|2024-05-12 21:40:00|72353.5|72317.7|72347.4|72327.4|72356.8|72327.4|72345.4|72315.7|28
1715550300000|2024-05-12 21:45:00|72346.5|72326.5|72346.6|72326.6|72356.8|72328|72346.5|72315.7|40
1715550600000|2024-05-12 21:50:00|72348.4|72328.4|72351|72331|72358.8|72331.8|72346.2|72320.1|48
1715550900000|2024-05-12 21:55:00|72351.2|72331.2|72351.1|72331.1|72351.8|72331.8|72350.9|72330.9|22
1715551200000|2024-05-12 22:00:00|72351|72331|72356.9|72325.1|72357.3|72332.1|72350.5|72324.6|49
1715551500000|2024-05-12 22:05:00|72351.1|72331.1|72351.1|72331.1|72356.9|72331.2|72350.7|72324.8|30
1715551800000|2024-05-12 22:10:00|72356.8|72324.9|72350.9|72330.9|72357.5|72331.5|72350.3|72323.8|55
1715552100000|2024-05-12 22:15:00|72351.6|72331.6|72351.4|72331.4|72352.3|72332.3|72351.1|72331.1|31
1715552400000|2024-05-12 22:20:00|72351.5|72331.5|72351|72331|72352.4|72332.4|72350.3|72330.3|128
1715552700000|2024-05-12 22:25:00|72350.9|72330.9|72350|72330|72350.9|72330.9|72349.7|72329.7|90
1715553000000|2024-05-12 22:30:00|72350.2|72330.2|72353.1|72333.1|72356.7|72336.7|72349.4|72329.4|145
1715553300000|2024-05-12 22:35:00|72353.2|72333.2|72350.4|72330.4|72353.2|72333.2|72349.6|72329.6|123
1715553600000|2024-05-12 22:40:00|72350.6|72330.6|72351.9|72331.9|72352.1|72332.1|72350.3|72330.3|97
1715553900000|2024-05-12 22:45:00|72351.5|72331.5|72355.4|72335.4|72356.4|72336.4|72351.3|72331.3|79
1715554200000|2024-05-12 22:50:00|72355.3|72335.3|72355.5|72335.5|72356.7|72336.7|72355.1|72335.1|79
1715554500000|2024-05-12 22:55:00|72355.4|72335.4|72356|72336|72356.3|72336.3|72355.4|72335.4|65
1715554800000|2024-05-12 23:00:00|72355.6|72335.6|72362.2|72342.2|72364.3|72344.3|72355.4|72335.4|130
1715555100000|2024-05-12 23:05:00|72362.1|72342.1|72362.2|72342.2|72362.7|72342.7|72361.4|72341.4|127
1715555400000|2024-05-12 23:10:00|72362.1|72342.1|72362.8|72342.8|72362.9|72342.9|72362|72342|63
1715555700000|2024-05-12 23:15:00|72362.5|72342.5|72366.2|72346.2|72367.2|72347.2|72362.1|72342.1|108
1715556000000|2024-05-12 23:20:00|72366.1|72346.1|72363.3|72343.3|72366.4|72346.4|72363.1|72343.1|114
1715556300000|2024-05-12 23:25:00|72363.1|72343.1|72363.5|72343.5|72365.2|72345.2|72362.5|72342.5|128
1715556600000|2024-05-12 23:30:00|72363.6|72343.6|72364|72344|72364.4|72344.4|72363.3|72343.3|93
1715556900000|2024-05-12 23:35:00|72363.9|72343.9|72365.2|72345.2|72366.8|72346.8|72363.7|72343.7|91
1715557200000|2024-05-12 23:40:00|72365.3|72345.3|72368|72348|72368.8|72348.8|72365.2|72345.2|145
1715557500000|2024-05-12 23:45:00|72373|72353|72369.2|72349.2|72373.6|72353.6|72367.2|72347.2|257
1715557800000|2024-05-12 23:50:00|72369.1|72349.1|72377.5|72357.5|72378.5|72358.5|72368.3|72348.3|373
1715558100000|2024-05-12 23:55:00|72377.6|72357.6|72377.3|72357.3|72379.8|72359.8|72374|72354|254
1715558400000|2024-05-13 00:00:00|72377.1|72357.1|72374|72354|72380.7|72360.7|72370.2|72353.5|319
1715558700000|2024-05-13 00:05:00|72373.9|72353.9|72369.3|72349.3|72373.9|72353.9|72361.5|72346.6|219
1715559000000|2024-05-13 00:10:00|72369.4|72349.4|72356.7|72346.7|72369.5|72350.8|72355.8|72343|217
1715559300000|2024-05-13 00:15:00|72356.8|72346.8|72366.3|72356.3|72367.5|72357.5|72356.4|72345.1|187
1715559600000|2024-05-13 00:20:00|72366.2|72356.2|72365.5|72355.5|72367.9|72357.9|72363|72353|194
1715559900000|2024-05-13 00:25:00|72365.6|72355.6|72357|72347|72366.7|72356.7|72356.5|72346.5|214
1715560200000|2024-05-13 00:30:00|72356.9|72346.9|72363.8|72353.8|72369.8|72354.7|72352.2|72342.2|227
1715560500000|2024-05-13 00:35:00|72363.9|72353.9|72358.6|72348.6|72365.4|72355.4|72358.6|72348.6|153
1715560800000|2024-05-13 00:40:00|72357.6|72347.6|72354.4|72344.4|72358.6|72348.6|72348.2|72338.2|150
1715561100000|2024-05-13 00:45:00|72354.5|72344.5|72354.1|72334.1|72355.5|72345.2|72346.2|72331.7|218
1715561400000|2024-05-13 00:50:00|72354.2|72334.2|72357.5|72347.5|72365.9|72352.5|72349.3|72334.2|282
1715561700000|2024-05-13 00:55:00|72357.7|72347.7|72365.2|72355.2|72371.9|72358.9|72355.6|72340.8|310
1715562000000|2024-05-13 01:00:00|72365.3|72355.3|72365.5|72355.5|72377.3|72362.9|72358|72341.7|416
1715562300000|2024-05-13 01:05:00|72366.5|72356.5|72375.1|72365.1|72377.5|72365.3|72365.7|72354.9|293
1715562600000|2024-05-13 01:10:00|72375.2|72365.2|72374.3|72354.3|72378.2|72368|72363.5|72343.5|414
1715562900000|2024-05-13 01:15:00|72374.4|72354.4|72379.6|72359.6|72384.1|72364.1|72369.9|72349.9|403
1715563200000|2024-05-13 01:20:00|72380|72360|72358.1|72348.1|72380.1|72361.3|72357.9|72345.2|418
1715563500000|2024-05-13 01:25:00|72357.9|72347.9|72365.6|72355.6|72374.6|72361.6|72353.5|72341.2|442
1715563800000|2024-05-13 01:30:00|72365.4|72355.4|72387.1|72377.1|72389.2|72377.2|72365.4|72347.8|572
1715564100000|2024-05-13 01:35:00|72387.4|72377.4|72386.3|72376.3|72394.5|72384.5|72383.8|72371|454
1715564400000|2024-05-13 01:40:00|72386.5|72376.5|72401.6|72391.6|72408.7|72398.7|72386.2|72376.2|482
1715564700000|2024-05-13 01:45:00|72401.7|72391.7|72404.1|72394.1|72414.8|72404.8|72398.9|72388.9|482
1715565000000|2024-05-13 01:50:00|72404|72394|72399.8|72389.8|72404.4|72394.4|72394|72384|414
1715565300000|2024-05-13 01:55:00|72399.6|72389.6|72397.8|72387.8|72406|72396|72396.1|72386.1|431
1715565600000|2024-05-13 02:00:00|72397.9|72387.9|72406.8|72396.8|72409.8|72399.8|72396.1|72386.1|410
1715565900000|2024-05-13 02:05:00|72407.1|72397.1|72408.8|72398.8|72421.5|72411.5|72406.3|72396.3|423
1715566200000|2024-05-13 02:10:00|72408.7|72398.7|72403.8|72393.8|72414.2|72401.9|72403.8|72389.5|399
1715566500000|2024-05-13 02:15:00|72404|72394|72407.4|72397.4|72408.4|72398.4|72397.8|72387.8|368
1715566800000|2024-05-13 02:20:00|72407.6|72397.6|72410.6|72400.6|72412.1|72402.1|72406|72396|368
1715567100000|2024-05-13 02:25:00|72410.7|72400.7|72420.5|72410.5|72424.3|72414.3|72409.3|72399.3|321
1715567400000|2024-05-13 02:30:00|72420.3|72410.3|72413.5|72403.5|72420.9|72410.9|72412.8|72402.8|312
1715567700000|2024-05-13 02:35:00|72413.6|72403.6|72404.1|72394.1|72415.3|72403.9|72402.3|72391.4|325
1715568000000|2024-05-13 02:40:00|72404|72394|72403|72393|72408.3|72398.2|72402.7|72388|348
1715568300000|2024-05-13 02:45:00|72402.9|72392.9|72393.4|72383.4|72403.8|72393.8|72388|72378|406
1715568600000|2024-05-13 02:50:00|72393.2|72383.2|72389.6|72379.6|72399.7|72389.7|72389.4|72379.4|338
1715568900000|2024-05-13 02:55:00|72389.4|72379.4|72398.4|72388.4|72399.9|72389.9|72383.6|72373.6|473
1715569200000|2024-05-13 03:00:00|72398.2|72388.2|72395.3|72385.3|72406.6|72396.6|72395.1|72385.1|335
1715569500000|2024-05-13 03:05:00|72395.2|72385.2|72399.5|72389.5|72403|72393|72391.2|72381.2|327
1715569800000|2024-05-13 03:10:00|72399.4|72389.4|72396.6|72386.6|72399.9|72389.9|72394.2|72384.2|263
1715570100000|2024-05-13 03:15:00|72397.2|72387.2|72404|72394|72409|72394.2|72396.2|72384.4|233
1715570400000|2024-05-13 03:20:00|72403.9|72393.9|72393.6|72383.6|72408.1|72396.4|72393.3|72379.4|268
1715570700000|2024-05-13 03:25:00|72393.5|72383.5|72385.6|72375.6|72394.6|72383.6|72383.3|72373.1|365
1715571000000|2024-05-13 03:30:00|72385.7|72375.7|72387|72377|72390|72380|72384.9|72374.9|235
1715571300000|2024-05-13 03:35:00|72387.2|72377.2|72387.5|72377.5|72390.6|72380.6|72385.6|72375.6|170
1715571600000|2024-05-13 03:40:00|72387.7|72377.7|72391.2|72381.2|72391.6|72381.6|72387.5|72377.5|193
1715571900000|2024-05-13 03:45:00|72390|72380|72388.9|72378.9|72394.9|72384.9|72388.6|72378.6|207
1715572200000|2024-05-13 03:50:00|72389|72379|72391.8|72381.8|72391.8|72381.8|72388.6|72378.6|200
1715572500000|2024-05-13 03:55:00|72391.9|72381.9|72400.3|72390.3|72403.6|72393.6|72391.9|72381.9|198
1715572800000|2024-05-13 04:00:00|72400.2|72390.2|72404.2|72394.2|72410.9|72398.2|72400|72389.2|227
1715573100000|2024-05-13 04:05:00|72404.3|72394.3|72409|72399|72409.2|72399.2|72403.8|72393.8|181
1715573400000|2024-05-13 04:10:00|72408.9|72398.9|72414.2|72404.2|72414.6|72404.6|72408.8|72398.8|151
1715573700000|2024-05-13 04:15:00|72414.1|72404.1|72420.8|72410.8|72421|72411|72413.4|72403.4|179
1715574000000|2024-05-13 04:20:00|72420.7|72410.7|72424.6|72414.6|72425|72415|72420.2|72410.2|133
1715574300000|2024-05-13 04:25:00|72425.3|72415.3|72426.3|72416.3|72426.8|72416.8|72421.9|72411.9|190
1715574600000|2024-05-13 04:30:00|72426.1|72416.1|72417.7|72407.7|72427.5|72417.5|72416.3|72401.5|174
1715574900000|2024-05-13 04:35:00|72417.6|72407.6|72425|72415|72426.1|72416.1|72417.4|72407.4|193
1715575200000|2024-05-13 04:40:00|72425.1|72415.1|72425.3|72415.3|72426.6|72416.6|72422.9|72412.9|121
1715575500000|2024-05-13 04:45:00|72425.2|72415.2|72428.3|72408.3|72430.8|72415.6|72425|72407.7|104
1715575800000|2024-05-13 04:50:00|72428.4|72408.4|72417.8|72407.8|72428.6|72409.1|72417.3|72400.3|172
1715576100000|2024-05-13 04:55:00|72417.7|72407.7|72419.9|72409.9|72419.9|72409.9|72412.3|72402.3|125
1715576400000|2024-05-13 05:00:00|72420|72410|72412.4|72402.4|72420.9|72410.9|72412.4|72402.4|274
1715576700000|2024-05-13 05:05:00|72412.1|72402.1|72417.6|72407.6|72418.5|72408.5|72411.5|72401.5|164
1715577000000|2024-05-13 05:10:00|72417.7|72407.7|72421.4|72411.4|72424.4|72414.4|72417.6|72407.6|199
1715577300000|2024-05-13 05:15:00|72421.5|72411.5|72421.7|72411.7|72422.7|72412.7|72416.7|72406.7|143
1715577600000|2024-05-13 05:20:00|72421.8|72411.8|72423.2|72413.2|72424.5|72414.5|72420.8|72410.8|195
1715577900000|2024-05-13 05:25:00|72423.4|72413.4|72417.2|72407.2|72424.4|72414.4|72417.1|72407.1|214
1715578200000|2024-05-13 05:30:00|72417.3|72407.3|72422.3|72412.3|72430|72420|72417.2|72407.2|294
1715578500000|2024-05-13 05:35:00|72422.2|72412.2|72419.6|72409.6|72422.2|72412.2|72412|72402|305
1715578800000|2024-05-13 05:40:00|72420|72410|72415.8|72405.8|72424.7|72414.7|72415.5|72405.5|258
1715579100000|2024-05-13 05:45:00|72415.9|72405.9|72418|72398|72420.7|72407.4|72412|72395.6|268
1715579400000|2024-05-13 05:50:00|72417.9|72397.9|72416.8|72406.8|72421.6|72408.8|72405.5|72390.6|298
1715579700000|2024-05-13 05:55:00|72417.2|72407.2|72421.2|72411.2|72441.7|72425.6|72417.2|72407.2|681
1715580000000|2024-05-13 06:00:00|72420.2|72410.2|72409.4|72399.4|72422.4|72412.4|72406.5|72396.5|503
1715580300000|2024-05-13 06:05:00|72409.3|72399.3|72414.3|72404.3|72416.5|72406.5|72408.7|72398.7|347
1715580600000|2024-05-13 06:10:00|72414.2|72404.2|72424.1|72414.1|72424.3|72414.3|72411.6|72401.6|273
1715580900000|2024-05-13 06:15:00|72424.2|72414.2|72412.5|72402.5|72427.7|72417.7|72409.4|72399.4|354
1715581200000|2024-05-13 06:20:00|72412.9|72402.9|72412.5|72402.5|72414.5|72404.5|72409.7|72399.7|229
1715581500000|2024-05-13 06:25:00|72412.4|72402.4|72412|72402|72413.8|72403.8|72405.1|72395.1|245
1715581800000|2024-05-13 06:30:00|72411.9|72401.9|72417.3|72407.3|72418.3|72408.3|72410.5|72400.5|227
1715582100000|2024-05-13 06:35:00|72417.2|72407.2|72418|72408|72418.5|72408.5|72415.8|72405.8|206
1715582400000|2024-05-13 06:40:00|72418.1|72408.1|72413|72403|72420.7|72410.7|72412.5|72402.5|201
1715582700000|2024-05-13 06:45:00|72413.1|72403.1|72416.9|72406.9|72417.5|72407.5|72413|72403|196
1715583000000|2024-05-13 06:50:00|72416.6|72406.6|72419|72409|72423.8|72413.8|72416.6|72406.6|205
1715583300000|2024-05-13 06:55:00|72418.9|72408.9|72425.5|72415.5|72432.4|72422.4|72418.9|72408.9|345
1715583600000|2024-05-13 07:00:00|72423.9|72413.9|72425.4|72415.4|72428.5|72418.5|72421.4|72411.4|257
1715583900000|2024-05-13 07:05:00|72425.5|72415.5|72419.5|72409.5|72429.5|72419.5|72418.9|72408.9|238
1715584200000|2024-05-13 07:10:00|72419.4|72409.4|72426.2|72416.2|72428.4|72418.4|72413.8|72403.8|278
1715584500000|2024-05-13 07:15:00|72426.3|72416.3|72424.4|72414.4|72426.8|72416.8|72421.1|72411.1|210
1715584800000|2024-05-13 07:20:00|72424.3|72414.3|72423|72413|72428.5|72418.5|72422.9|72412.9|200
1715585100000|2024-05-13 07:25:00|72422.9|72412.9|72420.3|72410.3|72424|72414|72416.3|72406.3|358
1715585400000|2024-05-13 07:30:00|72420.2|72410.2|72415.5|72405.5|72424|72414|72415.1|72405.1|250
1715585700000|2024-05-13 07:35:00|72415.6|72405.6|72417.6|72407.6|72420.5|72410.5|72415.2|72405.2|277
1715586000000|2024-05-13 07:40:00|72417.9|72407.9|72417.5|72407.5|72420.4|72410.4|72417.5|72407.5|174
1715586300000|2024-05-13 07:45:00|72418.2|72408.2|72419.9|72409.9|72420.6|72410.6|72418.2|72408.2|167
1715586600000|2024-05-13 07:50:00|72420|72410|72414.4|72404.4|72420|72410|72413.5|72403.5|239
1715586900000|2024-05-13 07:55:00|72414.3|72404.3|72416.4|72406.4|72417|72407|72413.9|72403.9|218
1715587200000|2024-05-13 08:00:00|72416.5|72406.5|72425.4|72415.4|72426.6|72416.6|72416.2|72406.2|257
1715587500000|2024-05-13 08:05:00|72425.3|72415.3|72424.5|72414.5|72427|72417|72423.2|72413.2|275
1715587800000|2024-05-13 08:10:00|72423.9|72413.9|72421.9|72411.9|72424|72414|72418.5|72408.5|266
1715588100000|2024-05-13 08:15:00|72422|72412|72427.2|72417.2|72427.5|72417.5|72422|72412|205
1715588400000|2024-05-13 08:20:00|72427.3|72417.3|72421.6|72411.6|72439.6|72429.6|72418.7|72408.7|386
1715588700000|2024-05-13 08:25:00|72421.5|72411.5|72425.6|72415.6|72428.2|72418.2|72416.9|72406.9|354
1715589000000|2024-05-13 08:30:00|72425.5|72415.5|72422.6|72412.6|72430.8|72420.8|72421.5|72411.5|303
1715589300000|2024-05-13 08:35:00|72422.5|72412.5|72416.5|72406.5|72424.1|72414.1|72415.9|72405.9|210
1715589600000|2024-05-13 08:40:00|72416.4|72406.4|72410.6|72400.6|72417.9|72407.9|72406.7|72396.7|296
1715589900000|2024-05-13 08:45:00|72410.5|72400.5|72410.6|72400.6|72415.6|72405.6|72408.4|72398.4|265
1715590200000|2024-05-13 08:50:00|72410.8|72400.8|72395.2|72385.2|72410.8|72400.8|72395.1|72385.1|256
1715590500000|2024-05-13 08:55:00|72395.3|72385.3|72408.3|72398.3|72408.3|72398.3|72389.9|72379.9|337
1715590800000|2024-05-13 09:00:00|72408.2|72398.2|72393.5|72383.5|72409.6|72399.6|72392.5|72382.5|348
1715591100000|2024-05-13 09:05:00|72393.4|72383.4|72394.2|72384.2|72399.6|72389.6|72390.7|72380.7|197
1715591400000|2024-05-13 09:10:00|72394.1|72384.1|72397.6|72387.6|72401.6|72391.6|72393.5|72383.5|227
1715591700000|2024-05-13 09:15:00|72397.3|72387.3|72389.7|72379.7|72397.3|72387.3|72389.7|72379.7|181
1715592000000|2024-05-13 09:20:00|72388.6|72378.6|72399.5|72389.5|72399.6|72389.6|72388.3|72378.3|257
1715592300000|2024-05-13 09:25:00|72399.4|72389.4|72400.9|72390.9|72403.2|72393.2|72397.8|72387.8|192
1715592600000|2024-05-13 09:30:00|72400.7|72390.7|72416.9|72406.9|72420.6|72410.6|72400.7|72390.6|326
1715592900000|2024-05-13 09:35:00|72417|72407|72422.8|72402.8|72422.8|72412.7|72410.1|72400.1|313
1715593200000|2024-05-13 09:40:00|72422.9|72402.9|72418.1|72408.1|72428.1|72413.3|72416.7|72402.2|224
1715593500000|2024-05-13 09:45:00|72418.2|72408.2|72412.8|72402.8|72419.8|72409.8|72408.1|72398.1|222
1715593800000|2024-05-13 09:50:00|72412.6|72402.6|72420|72410|72420|72410|72412|72402|236
1715594100000|2024-05-13 09:55:00|72420.7|72410.7|72423.3|72413.3|72427|72413.8|72417.6|72406.2|230
1715594400000|2024-05-13 10:00:00|72423.5|72413.5|72422.1|72412.1|72431|72416|72418.2|72408.2|282
1715594700000|2024-05-13 10:05:00|72422.3|72412.3|72420.2|72410.2|72423.1|72413.1|72419.8|72409.8|176
1715595000000|2024-05-13 10:10:00|72420.3|72410.3|72418.5|72408.5|72421.2|72411.2|72413.2|72403.2|222
1715595300000|2024-05-13 10:15:00|72418.4|72408.4|72422.1|72412.1|72425.8|72415.8|72416.8|72406.8|200
1715595600000|2024-05-13 10:20:00|72422.2|72412.2|72422.8|72412.8|72426.7|72416.7|72421.6|72411.6|189
1715595900000|2024-05-13 10:25:00|72423|72413|72421.9|72411.9|72427.3|72417.3|72420.9|72410.9|220
1715596200000|2024-05-13 10:30:00|72421.8|72411.8|72422.5|72412.5|72426.5|72416.5|72421|72411|227
1715596500000|2024-05-13 10:35:00|72422.4|72412.4|72421.7|72411.7|72423|72413|72418.8|72408.8|148
1715596800000|2024-05-13 10:40:00|72421.6|72411.6|72422.3|72412.3|72424.6|72414.6|72420.6|72410.6|185
1715597100000|2024-05-13 10:45:00|72422.4|72412.4|72417.8|72407.8|72422.4|72412.4|72417.4|72407.4|135
1715597400000|2024-05-13 10:50:00|72417.7|72407.7|72421.1|72411.1|72423|72413|72417.5|72407.5|216
1715597700000|2024-05-13 10:55:00|72421.2|72411.2|72421.7|72411.7|72422.8|72412.8|72419.6|72409.6|147
1715598000000|2024-05-13 11:00:00|72421.8|72411.8|72420.1|72410.1|72421.9|72411.9|72420|72410|170
1715598300000|2024-05-13 11:05:00|72420|72410|72419.9|72409.9|72422.6|72412.6|72418.8|72408.8|127
1715598600000|2024-05-13 11:10:00|72419.8|72409.8|72420.4|72410.4|72420.8|72410.8|72418.7|72408.7|107
1715598900000|2024-05-13 11:15:00|72420.2|72410.2|72418.6|72408.6|72420.3|72410.3|72417.9|72407.9|153
1715599200000|2024-05-13 11:20:00|72418.8|72408.8|72416.9|72406.9|72424|72414|72414.8|72404.8|217
1715599500000|2024-05-13 11:25:00|72416.8|72406.8|72417.8|72407.8|72418.1|72408.1|72416.3|72406.3|127
1715599800000|2024-05-13 11:30:00|72417.9|72407.9|72417.5|72407.5|72418.2|72408.2|72416.5|72406.5|126
1715600100000|2024-05-13 11:35:00|72417.6|72407.6|72417.3|72407.3|72418.3|72408.3|72416.7|72406.7|96
1715600400000|2024-05-13 11:40:00|72417.4|72407.4|72414.3|72404.3|72417.4|72407.4|72412.5|72402.5|168
1715600700000|2024-05-13 11:45:00|72414.4|72404.4|72409.6|72399.6|72414.7|72404.7|72406.1|72396.1|210
1715601000000|2024-05-13 11:50:00|72409.5|72399.5|72407|72397|72411.7|72401.7|72405.9|72395.9|213
1715601300000|2024-05-13 11:55:00|72407.1|72397.1|72408|72398|72412.7|72402.7|72402.7|72392.7|238
1715601600000|2024-05-13 12:00:00|72407.8|72397.8|72400|72390|72409.3|72398.2|72400|72385.6|322
1715601900000|2024-05-13 12:05:00|72399.9|72389.9|72406|72396|72406.6|72396.6|72399.4|72389.4|199
1715602200000|2024-05-13 12:10:00|72405.9|72395.9|72403.8|72393.8|72406.9|72396.9|72403.3|72393.3|192
1715602500000|2024-05-13 12:15:00|72403.7|72393.7|72401.9|72391.9|72405|72395|72396.7|72386.7|249
1715602800000|2024-05-13 12:20:00|72401.8|72391.8|72395.3|72385.3|72402|72392|72395.3|72385.3|243
1715603100000|2024-05-13 12:25:00|72395.2|72385.2|72384.1|72374.1|72396.7|72386.7|72383.9|72373.9|261
1715603400000|2024-05-13 12:30:00|72384|72374|72388|72378|72390.2|72380.2|72376|72366|315
1715603700000|2024-05-13 12:35:00|72388.1|72378.1|72391.8|72381.8|72392.3|72382.3|72386.4|72376.4|207
1715604000000|2024-05-13 12:40:00|72391.9|72381.9|72388.2|72378.2|72392.2|72382.2|72383.9|72373.9|250
1715604300000|2024-05-13 12:45:00|72388.4|72378.4|72388.1|72378.1|72389.5|72379.5|72384.2|72374.2|254
1715604600000|2024-05-13 12:50:00|72388.2|72378.2|72386.9|72376.9|72395.3|72385.3|72385.3|72375.3|255
1715604900000|2024-05-13 12:55:00|72386.8|72376.8|72387.1|72377.1|72389.9|72379.9|72383.9|72373.9|242
1715605200000|2024-05-13 13:00:00|72387.5|72377.5|72391.1|72381.1|72393.1|72383.1|72386.1|72376.1|496
1715605500000|2024-05-13 13:05:00|72391.6|72381.6|72394.1|72384.1|72397.8|72387.8|72389.9|72379.9|353
1715605800000|2024-05-13 13:10:00|72394|72384|72392.5|72382.5|72397.3|72387.3|72392.2|72382.2|271
1715606100000|2024-05-13 13:15:00|72392.8|72382.8|72389.1|72369.1|72393|72383|72383.4|72368.4|288
1715606400000|2024-05-13 13:20:00|72388.4|72368.4|72377.2|72367.2|72388.6|72373.7|72374.5|72364.5|337
1715606700000|2024-05-13 13:25:00|72377.3|72367.3|72373.2|72363.2|72377.9|72367.9|72373.2|72363.2|313
1715607000000|2024-05-13 13:30:00|72373.3|72363.3|72366.8|72356.8|72375.1|72365.1|72366.6|72356.6|466
1715607300000|2024-05-13 13:35:00|72366.7|72356.7|72362.6|72352.6|72370.6|72360.6|72361.3|72351.3|406
1715607600000|2024-05-13 13:40:00|72362.8|72352.8|72371|72361|72371.2|72361.2|72360.3|72350.3|386
1715607900000|2024-05-13 13:45:00|72370.8|72360.8|72380.1|72370.1|72382.7|72372.7|72368.3|72358.3|337
1715608200000|2024-05-13 13:50:00|72379.8|72369.8|72382.8|72372.8|72385.3|72375.3|72378.7|72368.7|284
1715608500000|2024-05-13 13:55:00|72382.7|72372.7|72379.3|72369.3|72387.8|72377.8|72379.3|72369.3|271
1715608800000|2024-05-13 14:00:00|72379.4|72369.4|72382.1|72372.1|72382.1|72372.1|72376.8|72366.8|322
1715609100000|2024-05-13 14:05:00|72382.2|72372.2|72394.2|72384.2|72394.4|72384.4|72382.1|72369.6|287
1715609400000|2024-05-13 14:10:00|72394.1|72384.1|72385.2|72375.2|72397.5|72387.5|72382.4|72372.4|352
1715609700000|2024-05-13 14:15:00|72385.3|72375.3|72381.1|72371.1|72388.1|72376.2|72377.1|72362.8|337
1715610000000|2024-05-13 14:20:00|72381.7|72371.7|72380.5|72370.5|72384.1|72374.1|72377.6|72367.6|330
1715610300000|2024-05-13 14:25:00|72380.7|72370.7|72382.9|72372.9|72384.9|72374.9|72378.4|72368.4|333
1715610600000|2024-05-13 14:30:00|72382.8|72372.8|72387.9|72377.9|72391.5|72381.5|72382.7|72372.7|281
1715610900000|2024-05-13 14:35:00|72387.8|72377.8|72386.4|72376.4|72387.8|72377.8|72385|72375|207
1715611200000|2024-05-13 14:40:00|72386.3|72376.3|72382.6|72372.6|72386.4|72376.4|72380|72370|306
1715611500000|2024-05-13 14:45:00|72382.7|72372.7|72381|72371|72383.7|72373.7|72375.6|72365.6|302
1715611800000|2024-05-13 14:50:00|72380.9|72370.9|72385.3|72375.3|72390.8|72380.8|72380.9|72370.9|342
1715612100000|2024-05-13 14:55:00|72384.9|72374.9|72387.5|72377.5|72390.8|72380.8|72384|72374|331
1715612400000|2024-05-13 15:00:00|72386.9|72376.9|72413.4|72403.4|72422.1|72409.8|72384.5|72374.5|547
1715612700000|2024-05-13 15:05:00|72413.8|72403.8|72408.5|72398.5|72418.1|72405.9|72407.4|72397|405
1715613000000|2024-05-13 15:10:00|72408.2|72398.2|72402.3|72392.3|72408.2|72398.2|72399.4|72389.4|271
1715613300000|2024-05-13 15:15:00|72402.6|72392.6|72391.4|72381.4|72402.9|72392.9|72391.2|72381.2|336
1715613600000|2024-05-13 15:20:00|72391.3|72381.3|72396.5|72386.5|72396.5|72386.5|72391.2|72381.2|273
1715613900000|2024-05-13 15:25:00|72396.7|72386.7|72408.3|72398.3|72410.4|72398.7|72396.3|72384.3|275
1715614200000|2024-05-13 15:30:00|72408|72398|72407|72397|72421.3|72407.2|72405.9|72388.7|464
1715614500000|2024-05-13 15:35:00|72406.9|72396.9|72400.1|72390.1|72407.3|72397.3|72397.2|72383.7|306
1715614800000|2024-05-13 15:40:00|72401.5|72391.5|72402.1|72392.1|72405.4|72395.4|72400.8|72390.8|362
1715615100000|2024-05-13 15:45:00|72402|72392|72402|72392|72403.7|72393.7|72396.6|72386.6|276
1715615400000|2024-05-13 15:50:00|72402.3|72392.3|72401.3|72391.3|72406|72396|72399.4|72389.4|244
1715615700000|2024-05-13 15:55:00|72401.4|72391.4|72400.1|72390.1|72408.5|72393.5|72399.7|72386.8|196
1715616000000|2024-05-13 16:00:00|72400|72390|72399.9|72389.9|72400.6|72390.6|72397.8|72387.8|227
1715616300000|2024-05-13 16:05:00|72400.1|72390.1|72399.1|72389.1|72405.2|72395.2|72397.9|72387.9|201
1715616600000|2024-05-13 16:10:00|72398.8|72388.8|72387.9|72377.9|72400|72390|72384|72374|197
1715616900000|2024-05-13 16:15:00|72388.2|72378.2|72383.3|72373.3|72391.4|72381.4|72382.8|72372.8|295
1715617200000|2024-05-13 16:20:00|72383.2|72373.2|72384.6|72374.6|72388.5|72378.5|72383|72373|194
1715617500000|2024-05-13 16:25:00|72385.9|72375.9|72393.3|72383.3|72403.4|72388.4|72384.7|72374.7|335
1715617800000|2024-05-13 16:30:00|72393.4|72383.4|72399.6|72389.6|72400.3|72390.3|72390.5|72380.5|232
1715618100000|2024-05-13 16:35:00|72399.5|72389.5|72396.1|72386.1|72399.9|72389.9|72394.8|72384.8|198
1715618400000|2024-05-13 16:40:00|72394.8|72384.8|72392.4|72382.4|72396.7|72386.7|72391.2|72381.2|187
1715618700000|2024-05-13 16:45:00|72392.7|72382.7|72392.5|72382.5|72393.8|72383.8|72390.9|72380.9|171
1715619000000|2024-05-13 16:50:00|72392.9|72382.9|72395.9|72385.9|72396.6|72386.6|72392.7|72382.7|163
1715619300000|2024-05-13 16:55:00|72395.8|72385.8|72397.6|72387.6|72400.3|72390.3|72395.5|72385.5|158
1715619600000|2024-05-13 17:00:00|72396.7|72386.7|72400.5|72390.5|72400.7|72390.7|72396.2|72386.2|192
1715619900000|2024-05-13 17:05:00|72400.6|72390.6|72407.3|72397.3|72407.6|72397.6|72400.3|72390.3|374
1715620200000|2024-05-13 17:10:00|72407.4|72397.4|72406.4|72396.4|72407.8|72397.8|72406.4|72396.4|325
1715620500000|2024-05-13 17:15:00|72406.3|72396.3|72405|72395|72406.4|72396.4|72403.6|72393.6|232
1715620800000|2024-05-13 17:20:00|72404.9|72394.9|72405.9|72395.9|72406.2|72396.2|72403.8|72393.8|208
1715621100000|2024-05-13 17:25:00|72406|72396|72402|72392|72406.2|72396.2|72401.7|72391.7|239
1715621400000|2024-05-13 17:30:00|72401.9|72391.9|72404.8|72394.8|72405.2|72395.2|72400.7|72390.7|259
1715621700000|2024-05-13 17:35:00|72404.7|72394.7|72403|72393|72404.9|72394.9|72402.6|72392.6|227
1715622000000|2024-05-13 17:40:00|72402.9|72392.9|72403.6|72393.6|72403.8|72393.8|72402.6|72392.6|170
1715622300000|2024-05-13 17:45:00|72403.7|72393.7|72395.8|72385.8|72404|72394|72395.7|72385.7|194
1715622600000|2024-05-13 17:50:00|72394.8|72384.8|72396.4|72386.4|72396.5|72386.5|72392.3|72382.3|130
1715622900000|2024-05-13 17:55:00|72396.3|72386.3|72394.2|72384.2|72398.9|72388.1|72391.9|72378.5|185
1715623200000|2024-05-13 18:00:00|72394.1|72384.1|72397.6|72387.6|72398.3|72388.3|72394.1|72384.1|169
1715623500000|2024-05-13 18:05:00|72397.7|72387.7|72399.9|72389.9|72400.6|72390.6|72397.3|72387.3|144
1715623800000|2024-05-13 18:10:00|72400|72390|72400|72390|72400.6|72390.6|72398.7|72388.7|144
1715624100000|2024-05-13 18:15:00|72400.4|72390.4|72396.7|72386.7|72400.6|72390.6|72396|72386|170
1715624400000|2024-05-13 18:20:00|72396.8|72386.8|72399.4|72389.4|72399.7|72389.7|72396.8|72386.8|129
1715624700000|2024-05-13 18:25:00|72399.5|72389.5|72398.3|72388.3|72399.8|72389.8|72397.4|72387.4|117
1715625000000|2024-05-13 18:30:00|72398.2|72388.2|72396.1|72386.1|72398.5|72388.5|72395.1|72385.1|150
1715625300000|2024-05-13 18:35:00|72396|72386|72396.5|72386.5|72396.6|72386.6|72395.4|72385.4|129
1715625600000|2024-05-13 18:40:00|72396.6|72386.6|72396.3|72386.3|72396.6|72386.6|72396|72386|128
1715625900000|2024-05-13 18:45:00|72396.1|72386.1|72398|72388|72402.1|72388.2|72396.1|72381.8|149
1715626200000|2024-05-13 18:50:00|72397.9|72387.9|72399|72389|72399.1|72389.1|72396.9|72386.9|105
1715626500000|2024-05-13 18:55:00|72399.1|72389.1|72401.9|72391.9|72401.9|72391.9|72399.1|72389.1|203
1715626800000|2024-05-13 19:00:00|72401.8|72391.8|72403.3|72393.3|72407.3|72393.5|72401.7|72387.1|183
1715627100000|2024-05-13 19:05:00|72403.4|72393.4|72404.1|72394.1|72404.3|72394.3|72402.7|72392.7|127
1715627400000|2024-05-13 19:10:00|72404.4|72394.4|72406.1|72396.1|72406.8|72396.8|72404|72394|146
1715627700000|2024-05-13 19:15:00|72406.2|72396.2|72405.1|72395.1|72411.2|72396.2|72405|72390.4|105
1715628000000|2024-05-13 19:20:00|72405.2|72395.2|72405.9|72395.9|72406.2|72396.2|72404.6|72394.6|80
1715628300000|2024-05-13 19:25:00|72406|72396|72405|72395|72411.4|72396.2|72404.8|72390|147
1715628600000|2024-05-13 19:30:00|72405.1|72395.1|72406|72396|72406.2|72396.2|72402.9|72392.9|119
1715628900000|2024-05-13 19:35:00|72405.9|72395.9|72405.7|72395.7|72406.9|72396.9|72405|72395|159
1715629200000|2024-05-13 19:40:00|72405.8|72395.8|72406.3|72396.3|72406.8|72396.8|72405.5|72395.5|173
1715629500000|2024-05-13 19:45:00|72406.2|72396.2|72406.1|72396.1|72406.7|72396.7|72403.2|72393.2|150
1715629800000|2024-05-13 19:50:00|72406.2|72396.2|72406.5|72396.5|72411.3|72396.7|72406|72390.8|116
1715630100000|2024-05-13 19:55:00|72406.6|72396.6|72407.7|72397.7|72411.3|72398.3|72406|72391.1|190
1715630400000|2024-05-13 20:00:00|72407.8|72397.8|72407.8|72397.8|72413.1|72398|72407.7|72392.7|80
1715630700000|2024-05-13 20:05:00|72407.6|72397.6|72412.6|72392.6|72413|72398.4|72407.6|72392.3|57
1715631000000|2024-05-13 20:10:00|72412.5|72392.5|72412.5|72392.5|72412.8|72392.8|72412.1|72392.1|108
1715631300000|2024-05-13 20:15:00|72412.2|72392.2|72412.2|72392.2|72412.3|72392.3|72411.6|72391.6|202
1715631600000|2024-05-13 20:20:00|72412.1|72392.1|72412.2|72392.2|72412.5|72392.5|72411.6|72391.6|185
1715631900000|2024-05-13 20:25:00|72412.1|72392.1|72412.1|72392.1|72412.4|72392.4|72411.6|72391.6|132
1715632200000|2024-05-13 20:30:00|72412.2|72392.2|72412|72392|72412.7|72392.7|72411.8|72391.8|88
1715632500000|2024-05-13 20:35:00|72412.1|72392.1|72411.4|72391.4|72412.3|72392.3|72411.4|72391.4|52
1715632800000|2024-05-13 20:40:00|72411.3|72391.3|72411.6|72391.6|72412.3|72392.3|72411.1|72391.1|44
1715633100000|2024-05-13 20:45:00|72411.7|72391.7|72410.8|72390.8|72411.9|72391.9|72410.5|72390.5|118
1715633400000|2024-05-13 20:50:00|72411.6|72391.6|72408.7|72388.7|72411.7|72391.7|72407|72387|162
1715633700000|2024-05-13 20:55:00|72408.8|72388.8|72408.5|72388.5|72409|72389|72402.1|72382.1|449
1715634000000|2024-05-13 21:00:00|72408.7|72388.7|72414.1|72383.1|72418.7|72389|72408.2|72379.2|30
1715634300000|2024-05-13 21:05:00|72408.7|72388.7|72408.6|72388.6|72415.1|72388.8|72407.5|72383.1|90
1715634600000|2024-05-13 21:10:00|72409|72389|72408.5|72388.5|72416.8|72390.3|72407.5|72385.2|68
1715634900000|2024-05-13 21:15:00|72409.2|72389.2|72409.7|72389.7|72410|72390|72408.3|72388.3|92
1715635200000|2024-05-13 21:20:00|72409.3|72389.3|72408.4|72388.4|72409.8|72389.8|72408.1|72388.1|99
1715635500000|2024-05-13 21:25:00|72408.5|72388.5|72408.3|72388.3|72408.9|72388.9|72407.8|72387.8|81
1715635800000|2024-05-13 21:30:00|72407.8|72387.8|72408.3|72388.3|72408.4|72388.4|72407.3|72387.3|44
1715636100000|2024-05-13 21:35:00|72408.4|72388.4|72408.2|72388.2|72408.8|72388.8|72407.9|72387.9|89
1715636400000|2024-05-13 21:40:00|72408.3|72388.3|72408.1|72388.1|72408.5|72388.5|72407.8|72387.8|79
1715636700000|2024-05-13 21:45:00|72407.9|72387.9|72408|72388|72408.5|72388.5|72407.8|72387.8|47
1715637000000|2024-05-13 21:50:00|72408.1|72388.1|72408.9|72388.9|72409|72389|72408.1|72388.1|26
1715637300000|2024-05-13 21:55:00|72409|72389|72410.4|72376.4|72413.9|72389.5|72403.2|72370.2|157
1715637600000|2024-05-13 22:00:00|72410.2|72375.9|72411.5|72371.7|72411.7|72384.6|72402.7|72371.1|493
1715637900000|2024-05-13 22:05:00|72411.6|72371.8|72406.7|72386.7|72412.1|72388.6|72403.3|72371.7|315
1715638200000|2024-05-13 22:10:00|72405.9|72385.9|72411.3|72391.3|72412.2|72392.2|72404.5|72384.5|221
1715638500000|2024-05-13 22:15:00|72411.4|72391.4|72411.3|72391.3|72412.2|72392.2|72410.5|72390.5|97
1715638800000|2024-05-13 22:20:00|72411.9|72391.9|72411.1|72391.1|72411.9|72391.9|72410.3|72390.3|45
1715639100000|2024-05-13 22:25:00|72410.9|72390.9|72410.9|72390.9|72411.6|72391.6|72410.2|72390.2|28
1715639400000|2024-05-13 22:30:00|72411|72391|72410.4|72390.4|72411|72391|72409.4|72389.4|81
1715639700000|2024-05-13 22:35:00|72410.3|72390.3|72410.7|72390.7|72411.3|72391.3|72409.8|72389.8|152
1715640000000|2024-05-13 22:40:00|72410.6|72390.6|72404.2|72384.2|72411.3|72391.3|72400.7|72380.7|330
1715640300000|2024-05-13 22:45:00|72404.1|72384.1|72403.7|72383.7|72408.5|72384.9|72398.5|72376.4|321
1715640600000|2024-05-13 22:50:00|72403.8|72383.8|72403.5|72383.5|72406.1|72386.1|72401.9|72381.9|204
1715640900000|2024-05-13 22:55:00|72403.4|72383.4|72403.5|72383.5|72405.2|72385.2|72401.1|72381.1|184
1715641200000|2024-05-13 23:00:00|72403.6|72383.6|72402.4|72382.4|72403.9|72383.9|72401.1|72381.1|188
1715641500000|2024-05-13 23:05:00|72402.3|72382.3|72404.9|72384.9|72405.5|72385.5|72402.1|72382.1|256
1715641800000|2024-05-13 23:10:00|72404.8|72384.8|72404.4|72384.4|72405.3|72385.3|72403.9|72383.9|250
1715642100000|2024-05-13 23:15:00|72404.5|72384.5|72404.4|72384.4|72404.8|72384.8|72404|72384|204
1715642400000|2024-05-13 23:20:00|72404.5|72384.5|72402.5|72382.5|72404.6|72384.6|72401.4|72381.4|185
1715642700000|2024-05-13 23:25:00|72402.6|72382.6|72402.1|72382.1|72402.7|72382.7|72400.8|72380.8|181
1715643000000|2024-05-13 23:30:00|72402.3|72382.3|72402|72382|72404.3|72384.3|72401.4|72381.4|180
1715643300000|2024-05-13 23:35:00|72401.9|72381.9|72403.5|72383.5|72406.4|72386.4|72401.3|72381.3|179
1715643600000|2024-05-13 23:40:00|72403.6|72383.6|72402.1|72382.1|72404|72384|72400.3|72380.3|191
1715643900000|2024-05-13 23:45:00|72402.2|72382.2|72405.4|72385.4|72405.4|72385.4|72401.6|72381.6|216
1715644200000|2024-05-13 23:50:00|72405|72385|72404.9|72384.9|72405.2|72385.2|72403.5|72383.5|189
1715644500000|2024-05-13 23:55:00|72404.8|72384.8|72403.6|72383.6|72405.6|72385.6|72402.9|72382.9|159
1715644800000|2024-05-14 00:00:00|72403.7|72383.7|72407.8|72387.8|72408.3|72388.3|72403.1|72383.1|229
1715645100000|2024-05-14 00:05:00|72407.9|72387.9|72406.8|72386.8|72408.1|72388.1|72404|72384|146
1715645400000|2024-05-14 00:10:00|72406.7|72386.7|72405|72385|72407.2|72387.2|72403|72383|136
1715645700000|2024-05-14 00:15:00|72405.3|72385.3|72407.2|72387.2|72407.2|72392.4|72400.2|72385|107
1715646000000|2024-05-14 00:20:00|72407.3|72387.3|72410.8|72390.8|72412.7|72397.4|72400.5|72387.2|164
1715646300000|2024-05-14 00:25:00|72410.7|72390.7|72415|72395|72421.5|72405|72404.3|72389.4|201
1715646600000|2024-05-14 00:30:00|72415.1|72395.1|72418.3|72398.3|72420.6|72403.7|72413|72394.6|163
1715646900000|2024-05-14 00:35:00|72418.7|72398.7|72417|72407|72420.2|72407.8|72413.2|72398.7|118
1715647200000|2024-05-14 00:40:00|72422.1|72402.1|72426.8|72406.8|72426.8|72407.1|72414.8|72399.9|122
1715647500000|2024-05-14 00:45:00|72426.7|72406.7|72419|72409|72426.9|72411.9|72415.6|72405.4|197
1715647800000|2024-05-14 00:50:00|72419.1|72409.1|72413.7|72403.7|72422.1|72412.1|72413.1|72403.1|251
1715648100000|2024-05-14 00:55:00|72413.2|72403.2|72415.3|72405.3|72417.4|72407.4|72412.4|72402.4|217
1715648400000|2024-05-14 01:00:00|72415.7|72405.7|72414.9|72404.9|72420.2|72405.8|72407.3|72393.2|417
1715648700000|2024-05-14 01:05:00|72414.8|72404.8|72414.6|72404.6|72415.1|72405.1|72411.1|72401.1|174
1715649000000|2024-05-14 01:10:00|72414.5|72404.5|72413.9|72393.9|72420.7|72406|72407.7|72393.1|265
1715649300000|2024-05-14 01:15:00|72415.3|72395.3|72427.7|72417.7|72440.7|72423.2|72413.8|72393.8|441
1715649600000|2024-05-14 01:20:00|72427.6|72417.6|72429.4|72419.4|72436.9|72420|72422.9|72412.9|234
1715649900000|2024-05-14 01:25:00|72429.6|72419.6|72424.5|72414.5|72432|72422|72418.9|72408.9|211
1715650200000|2024-05-14 01:30:00|72424.6|72414.6|72445.3|72425.3|72445.3|72429.7|72416.9|72403.2|495
1715650500000|2024-05-14 01:35:00|72444.3|72424.3|72436.6|72426.6|72444.3|72432.4|72431.5|72421.5|440
1715650800000|2024-05-14 01:40:00|72435.7|72425.7|72432.4|72412.4|72439.4|72427.9|72429.9|72412.1|384
1715651100000|2024-05-14 01:45:00|72432.3|72412.3|72427.6|72417.6|72432.3|72422.3|72423.4|72408.3|365
1715651400000|2024-05-14 01:50:00|72427.5|72417.5|72428|72418|72435.5|72422.6|72426|72411.7|364
1715651700000|2024-05-14 01:55:00|72428.1|72418.1|72429.6|72419.6|72431.3|72421.3|72421.4|72411.4|415
1715652000000|2024-05-14 02:00:00|72429.4|72419.4|72432.1|72422.1|72437.4|72427.4|72428.9|72418.9|328
1715652300000|2024-05-14 02:05:00|72431.7|72421.7|72434|72424|72436.2|72426.2|72431.7|72421.7|255
1715652600000|2024-05-14 02:10:00|72433.9|72423.9|72425.8|72415.8|72434.1|72424.1|72422.9|72412.9|229
1715652900000|2024-05-14 02:15:00|72425.9|72415.9|72425|72415|72430.3|72420.3|72423.6|72413.6|271
1715653200000|2024-05-14 02:20:00|72425.1|72415.1|72429.3|72409.3|72429.4|72417.9|72424|72409.3|196
1715653500000|2024-05-14 02:25:00|72429.4|72409.4|72430.6|72420.6|72432.6|72422.6|72425.9|72409|239
1715653800000|2024-05-14 02:30:00|72430.7|72420.7|72431.4|72421.4|72434.3|72424.3|72427.4|72417.4|303
1715654100000|2024-05-14 02:35:00|72429.8|72419.8|72426.2|72416.2|72430.8|72420.8|72426.2|72416.2|205
1715654400000|2024-05-14 02:40:00|72426.3|72416.3|72428.1|72418.1|72430.1|72420.1|72424|72414|214
1715654700000|2024-05-14 02:45:00|72428.2|72418.2|72432.4|72422.4|72432.5|72422.5|72425.8|72415.8|194
1715655000000|2024-05-14 02:50:00|72432.3|72422.3|72431.8|72421.8|72432.7|72422.7|72427.8|72417.8|226
1715655300000|2024-05-14 02:55:00|72431.7|72421.7|72429.1|72419.1|72432|72422|72425.7|72415.7|266
1715655600000|2024-05-14 03:00:00|72428.8|72418.8|72434.8|72424.8|72435.2|72425.2|72425.7|72415.7|256
1715655900000|2024-05-14 03:05:00|72434.4|72424.4|72428.5|72418.5|72434.4|72424.4|72426.2|72416.2|222
1715656200000|2024-05-14 03:10:00|72428.6|72418.6|72431.8|72421.8|72431.8|72421.8|72426.7|72416.7|168
1715656500000|2024-05-14 03:15:00|72431.9|72421.9|72429.3|72419.3|72434.8|72424.8|72426.8|72416.8|211
1715656800000|2024-05-14 03:20:00|72429.5|72419.5|72428.5|72418.5|72429.7|72419.7|72426.4|72416.4|184
1715657100000|2024-05-14 03:25:00|72428.4|72418.4|72424.6|72414.6|72428.5|72418.5|72421.5|72411.5|197
1715657400000|2024-05-14 03:30:00|72424.7|72414.7|72424.3|72414.3|72424.9|72414.9|72422.2|72412.2|138
1715657700000|2024-05-14 03:35:00|72424.2|72414.2|72427.8|72417.8|72428.3|72418.3|72422.4|72412.4|164
1715658000000|2024-05-14 03:40:00|72427.9|72417.9|72434|72424|72434.9|72424.9|72427.7|72417.7|162
1715658300000|2024-05-14 03:45:00|72433.9|72423.9|72434.3|72424.3|72434.4|72424.4|72431.2|72421.2|136
1715658600000|2024-05-14 03:50:00|72434.4|72424.4|72434.2|72424.2|72435.4|72425.4|72433.6|72423.6|126
1715658900000|2024-05-14 03:55:00|72434.1|72424.1|72430.1|72420.1|72434.6|72424.6|72430|72420|105
1715659200000|2024-05-14 04:00:00|72430.2|72420.2|72431|72421|72431|72421|72429.9|72419.9|57
1715659500000|2024-05-14 04:05:00|72430.7|72420.7|72431.1|72421.1|72431.4|72421.4|72430.1|72420.1|80
1715659800000|2024-05-14 04:10:00|72431.2|72421.2|72436.3|72426.3|72438.7|72428.7|72430.9|72420.9|144
1715660100000|2024-05-14 04:15:00|72436.4|72426.4|72437.3|72427.3|72437.5|72427.5|72435.2|72425.2|111
1715660400000|2024-05-14 04:20:00|72437.4|72427.4|72436.6|72426.6|72437.4|72427.4|72436.4|72426.4|70
1715660700000|2024-05-14 04:25:00|72436.7|72426.7|72437.2|72427.2|72441.3|72431.3|72436.7|72426.7|91
1715661000000|2024-05-14 04:30:00|72437.1|72427.1|72438|72428|72439|72429|72436|72426|77
1715661300000|2024-05-14 04:35:00|72437.9|72427.9|72437.4|72427.4|72438.4|72428.4|72437.3|72427.3|72
1715661600000|2024-05-14 04:40:00|72437.5|72427.5|72437.6|72427.6|72438.5|72428.5|72437.4|72427.4|78
1715661900000|2024-05-14 04:45:00|72437.3|72427.3|72438|72428|72438.7|72428.7|72437.2|72427.2|76
1715662200000|2024-05-14 04:50:00|72438.1|72428.1|72439.1|72429.1|72442.3|72432.3|72438.1|72428.1|98
1715662500000|2024-05-14 04:55:00|72439|72429|72438.6|72428.6|72439.3|72429.3|72436.6|72426.6|101
1715662800000|2024-05-14 05:00:00|72438.7|72428.7|72436.3|72426.3|72439.4|72429.4|72435.9|72425.9|178
1715663100000|2024-05-14 05:05:00|72436.4|72426.4|72435.4|72425.4|72436.5|72426.5|72434.3|72424.3|111
1715663400000|2024-05-14 05:10:00|72435.5|72425.5|72434.8|72424.8|72437|72427|72434.2|72424.2|132
1715663700000|2024-05-14 05:15:00|72434.9|72424.9|72432.7|72422.7|72436.2|72426.2|72432.7|72422.7|124
1715664000000|2024-05-14 05:20:00|72433|72423|72430.6|72420.6|72433|72423|72427.2|72417.2|155
1715664300000|2024-05-14 05:25:00|72430.5|72420.5|72432.8|72422.8|72433.8|72423.8|72429.8|72419.8|149
1715664600000|2024-05-14 05:30:00|72432.7|72422.7|72426.1|72416.1|72432.7|72422.7|72426|72416|222
1715664900000|2024-05-14 05:35:00|72426|72416|72431.4|72421.4|72431.5|72421.5|72426|72416|137
1715665200000|2024-05-14 05:40:00|72431.3|72421.3|72434.2|72424.2|72435.7|72425.7|72431.1|72421.1|168
1715665500000|2024-05-14 05:45:00|72434|72424|72433.4|72423.4|72437.4|72427.4|72433.4|72423.4|162
1715665800000|2024-05-14 05:50:00|72433.5|72423.5|72429.2|72419.2|72433.5|72423.5|72428|72418|137
1715666100000|2024-05-14 05:55:00|72429.3|72419.3|72427.1|72417.1|72432.4|72422.4|72423.5|72413.5|227
1715666400000|2024-05-14 06:00:00|72427.3|72417.3|72425.2|72415.2|72429.8|72419.8|72424|72414|286
1715666700000|2024-05-14 06:05:00|72425.3|72415.3|72429.2|72419.2|72432.8|72422.8|72423.4|72413.4|349
1715667000000|2024-05-14 06:10:00|72429.1|72419.1|72433.7|72423.7|72434.3|72424.3|72429.1|72419.1|222
1715667300000|2024-05-14 06:15:00|72433.5|72423.5|72429.5|72419.5|72433.9|72423.9|72428.8|72418.8|202
1715667600000|2024-05-14 06:20:00|72429.6|72419.6|72436|72426|72439.4|72429.4|72429.6|72419.6|240
1715667900000|2024-05-14 06:25:00|72435.9|72425.9|72435.6|72425.6|72439.2|72429.2|72431.8|72421.8|227
1715668200000|2024-05-14 06:30:00|72435.7|72425.7|72434.3|72424.3|72437.5|72427.5|72429.2|72419.2|215
1715668500000|2024-05-14 06:35:00|72434.4|72424.4|72433.9|72423.9|72437.7|72427.7|72432.2|72422.2|235
1715668800000|2024-05-14 06:40:00|72434|72424|72435|72425|72437|72427|72428.7|72418.7|195
1715669100000|2024-05-14 06:45:00|72434.9|72424.9|72438.9|72428.9|72440|72430|72432.9|72422.9|162
1715669400000|2024-05-14 06:50:00|72439|72429|72441.1|72431.1|72444.6|72434.6|72439|72429|205
1715669700000|2024-05-14 06:55:00|72441.2|72431.2|72438|72428|72443.7|72433.7|72437.7|72427.7|207
1715670000000|2024-05-14 07:00:00|72438.1|72428.1|72443.8|72433.8|72443.9|72433.9|72438|72428|185
1715670300000|2024-05-14 07:05:00|72443.6|72433.6|72447.9|72437.9|72452.9|72442.9|72441.4|72431.4|269
1715670600000|2024-05-14 07:10:00|72448|72438|72454.5|72444.5|72454.7|72444.7|72445.7|72435.7|231
1715670900000|2024-05-14 07:15:00|72453.5|72443.5|72455.4|72445.4|72455.4|72445.4|72449.5|72439.5|224
1715671200000|2024-05-14 07:20:00|72455.3|72445.3|72449.8|72439.8|72455.6|72445.6|72448|72438|172
1715671500000|2024-05-14 07:25:00|72449.7|72439.7|72453.8|72443.8|72455.7|72445.7|72449.6|72439.6|208
1715671800000|2024-05-14 07:30:00|72453.9|72443.9|72455.7|72445.7|72456.1|72446.1|72451.6|72441.6|188
1715672100000|2024-05-14 07:35:00|72455.5|72445.5|72451.1|72441.1|72458.1|72448.1|72450|72440|183
1715672400000|2024-05-14 07:40:00|72451.2|72441.2|72452.1|72442.1|72452.9|72442.9|72450.8|72440.8|158
1715672700000|2024-05-14 07:45:00|72452|72442|72452.5|72442.5|72452.7|72442.7|72450.2|72440.2|116
1715673000000|2024-05-14 07:50:00|72452.4|72442.4|72450.7|72440.7|72452.6|72442.6|72448.1|72438.1|144
1715673300000|2024-05-14 07:55:00|72450.6|72440.6|72448.7|72438.7|72453.2|72443.2|72448.5|72438.5|140
1715673600000|2024-05-14 08:00:00|72448.6|72438.6|72449.4|72439.4|72451.3|72441.3|72443.4|72433.4|278
1715673900000|2024-05-14 08:05:00|72449.3|72439.3|72445.6|72435.6|72449.5|72439.5|72444.2|72434.2|222
1715674200000|2024-05-14 08:10:00|72445.4|72435.4|72446|72436|72446.7|72436.7|72442.1|72432.1|247
1715674500000|2024-05-14 08:15:00|72445.9|72435.9|72447.4|72437.4|72451.2|72441.2|72445.9|72435.9|255
1715674800000|2024-05-14 08:20:00|72447|72437|72451.5|72441.5|72452.3|72442.3|72445|72435|224
1715675100000|2024-05-14 08:25:00|72451.6|72441.6|72451|72441|72457.6|72447.6|72450.4|72440.4|231
1715675400000|2024-05-14 08:30:00|72452.4|72442.4|72454.6|72444.6|72455.9|72445.9|72449.3|72439.3|237
1715675700000|2024-05-14 08:35:00|72454.5|72444.5|72452.8|72442.8|72457.9|72447.9|72452.4|72442.4|193
1715676000000|2024-05-14 08:40:00|72452.7|72442.7|72447.7|72437.7|72452.7|72442.7|72441.6|72431.6|244
1715676300000|2024-05-14 08:45:00|72447.8|72437.8|72448.8|72438.8|72450|72440|72443.1|72433.1|216
1715676600000|2024-05-14 08:50:00|72448.7|72438.7|72450.7|72440.7|72453.8|72443.8|72446.3|72436.3|185
1715676900000|2024-05-14 08:55:00|72450.6|72440.6|72452.5|72442.5|72454.1|72444.1|72450.3|72440.3|155
1715677200000|2024-05-14 09:00:00|72453|72443|72455.8|72445.8|72464.9|72452|72452.8|72440.8|330
1715677500000|2024-05-14 09:05:00|72455.7|72445.7|72454.4|72444.4|72456.7|72446.7|72454.1|72444.1|193
1715677800000|2024-05-14 09:10:00|72454.5|72444.5|72448.9|72438.9|72454.6|72444.6|72446.3|72436.3|214
1715678100000|2024-05-14 09:15:00|72448.8|72438.8|72442.1|72432.1|72448.9|72438.9|72441.8|72431.8|300
1715678400000|2024-05-14 09:20:00|72442|72432|72435.9|72425.9|72444.7|72434.7|72435.5|72425.5|211
1715678700000|2024-05-14 09:25:00|72437.2|72427.2|72441.6|72431.6|72444.4|72434.4|72436.3|72426.3|258
1715679000000|2024-05-14 09:30:00|72441.8|72431.8|72441.8|72431.8|72444.4|72434.4|72439.2|72429.2|199
1715679300000|2024-05-14 09:35:00|72441.7|72431.7|72440.9|72430.9|72446|72436|72439.2|72429.2|207
1715679600000|2024-05-14 09:40:00|72441.1|72431.1|72435|72425|72444.1|72434.1|72433.8|72423.8|264
1715679900000|2024-05-14 09:45:00|72434.8|72424.8|72429.9|72419.9|72435.3|72425.3|72429.9|72419.9|174
1715680200000|2024-05-14 09:50:00|72430|72420|72429.4|72419.4|72432.4|72422.4|72426|72416|185
1715680500000|2024-05-14 09:55:00|72429.6|72419.6|72430|72420|72431.1|72421.1|72428|72418|157
1715680800000|2024-05-14 10:00:00|72430.1|72420.1|72429.4|72419.4|72430.2|72420.2|72423.8|72413.8|218
1715681100000|2024-05-14 10:05:00|72429.5|72419.5|72430.8|72420.8|72431.2|72421.2|72427|72417|129
1715681400000|2024-05-14 10:10:00|72430.7|72420.7|72430.1|72420.1|72430.7|72420.7|72428.6|72418.6|146
1715681700000|2024-05-14 10:15:00|72430|72420|72433.1|72423.1|72434|72424|72428.6|72418.6|149
1715682000000|2024-05-14 10:20:00|72433|72423|72426.5|72416.5|72434|72424|72426.3|72416.3|173
1715682300000|2024-05-14 10:25:00|72426.7|72416.7|72419.2|72409.2|72427.1|72417.1|72416.1|72406.1|264
1715682600000|2024-05-14 10:30:00|72419.1|72409.1|72419.9|72409.9|72421|72411|72415.7|72405.7|228
1715682900000|2024-05-14 10:35:00|72419.8|72409.8|72423.2|72403.2|72423.3|72411.1|72416.9|72399.4|210
1715683200000|2024-05-14 10:40:00|72423.1|72403.1|72412.6|72402.6|72423.1|72408|72411.2|72401.2|181
1715683500000|2024-05-14 10:45:00|72413.8|72403.8|72412.1|72402.1|72415.5|72405.5|72410.5|72400.5|183
1715683800000|2024-05-14 10:50:00|72412.2|72402.2|72409.7|72399.7|72414.8|72404.8|72409.5|72399.5|161
1715684100000|2024-05-14 10:55:00|72409.8|72399.8|72411.5|72401.5|72413.4|72403.4|72406.6|72396.6|183
1715684400000|2024-05-14 11:00:00|72411.4|72401.4|72408.8|72398.8|72411.4|72401.4|72407.3|72397.3|155
1715684700000|2024-05-14 11:05:00|72408.9|72398.9|72414|72404|72415|72405|72408.4|72398.4|180
1715685000000|2024-05-14 11:10:00|72414.1|72404.1|72410.6|72400.6|72414.4|72404.4|72410.2|72400.2|137
1715685300000|2024-05-14 11:15:00|72410.7|72400.7|72415.6|72405.6|72415.7|72405.7|72410.3|72400.3|149
1715685600000|2024-05-14 11:20:00|72415.5|72405.5|72419.5|72409.5|72419.9|72409.9|72414.9|72404.9|141
1715685900000|2024-05-14 11:25:00|72419.6|72409.6|72420.9|72410.9|72421.8|72411.8|72415.9|72405.9|154
1715686200000|2024-05-14 11:30:00|72421|72411|72416.8|72406.8|72421.6|72411.6|72416|72406|141
1715686500000|2024-05-14 11:35:00|72416.9|72406.9|72415.9|72405.9|72417.1|72407.1|72415|72405|149
1715686800000|2024-05-14 11:40:00|72416|72406|72416.6|72406.6|72417.4|72407.4|72415.4|72405.4|131
1715687100000|2024-05-14 11:45:00|72416.7|72406.7|72414.7|72404.7|72416.8|72406.8|72413.3|72403.3|138
1715687400000|2024-05-14 11:50:00|72414.8|72404.8|72423.3|72413.3|72423.4|72413.4|72414.8|72404.8|189
1715687700000|2024-05-14 11:55:00|72423.2|72413.2|72423.3|72413.3|72424.7|72414.7|72422|72412|157
1715688000000|2024-05-14 12:00:00|72423.4|72413.4|72416.9|72406.9|72425.2|72415.2|72416.2|72406.2|219
1715688300000|2024-05-14 12:05:00|72417|72407|72416.8|72396.8|72419|72407|72411.1|72396.4|249
1715688600000|2024-05-14 12:10:00|72416.6|72396.6|72409.7|72399.7|72416.9|72401.4|72409|72393.1|186
1715688900000|2024-05-14 12:15:00|72409.6|72399.6|72400.3|72390.3|72415.9|72399.6|72399.1|72389.1|191
1715689200000|2024-05-14 12:20:00|72400.2|72390.2|72407.6|72397.6|72407.7|72397.7|72399.2|72389.2|224
1715689500000|2024-05-14 12:25:00|72407.5|72397.5|72418.3|72398.3|72418.3|72405.8|72407.5|72392.3|327
1715689800000|2024-05-14 12:30:00|72419.3|72399.3|72434.9|72424.9|72481.4|72461.4|72419.3|72399.3|1013
1715690100000|2024-05-14 12:35:00|72433.9|72423.9|72405.5|72385.5|72443.5|72428.9|72397.1|72383.1|800
1715690400000|2024-05-14 12:40:00|72405.6|72385.6|72378.8|72358.8|72405.6|72391|72368.2|72348.2|744
1715690700000|2024-05-14 12:45:00|72378.5|72358.5|72382.6|72362.6|72394.6|72377.8|72370.7|72355.6|693
1715691000000|2024-05-14 12:50:00|72383.2|72363.2|72377.5|72367.5|72386.7|72375.1|72372.2|72358.4|548
1715691300000|2024-05-14 12:55:00|72379.1|72369.1|72385.9|72375.9|72388.5|72378.5|72368.7|72352.5|539
1715691600000|2024-05-14 13:00:00|72386.7|72376.7|72389.8|72379.8|72398.3|72388.3|72386.7|72376.7|635
1715691900000|2024-05-14 13:05:00|72389.7|72379.7|72372.2|72362.2|72395.4|72385.4|72369.7|72357|595
1715692200000|2024-05-14 13:10:00|72372.5|72362.5|72364.6|72354.6|72372.5|72362.5|72359.3|72349.3|615
1715692500000|2024-05-14 13:15:00|72364.7|72354.7|72370.2|72360.2|72376.6|72366.6|72360.7|72350.7|528
1715692800000|2024-05-14 13:20:00|72369.9|72359.9|72386|72376|72387.9|72377.9|72366.9|72356.9|562
1715693100000|2024-05-14 13:25:00|72385.9|72375.9|72392.6|72382.6|72396.1|72386.1|72380.8|72366.2|435
1715693400000|2024-05-14 13:30:00|72392.5|72382.5|72391.8|72381.8|72399.2|72389.2|72387.4|72377.4|590
1715693700000|2024-05-14 13:35:00|72391.9|72381.9|72385|72375|72398.6|72388.6|72382.5|72372.5|513
1715694000000|2024-05-14 13:40:00|72385.1|72375.1|72381|72371|72385.1|72375.1|72376.6|72366.6|497
1715694300000|2024-05-14 13:45:00|72380.4|72370.4|72379.7|72369.7|72385.7|72375.7|72378.3|72368.3|421
1715694600000|2024-05-14 13:50:00|72379.6|72369.6|72371.6|72361.6|72379.6|72369.6|72371|72361|375
1715694900000|2024-05-14 13:55:00|72371.7|72361.7|72368.2|72358.2|72376.6|72361.7|72363.5|72353.5|298
1715695200000|2024-05-14 14:00:00|72368.3|72358.3|72369.3|72359.3|72371.3|72361.3|72363.8|72353.8|327
1715695500000|2024-05-14 14:05:00|72369|72359|72372.4|72362.4|72374.1|72364.1|72364.9|72354.9|367
1715695800000|2024-05-14 14:10:00|72372.5|72362.5|72388.8|72368.8|72390|72375.9|72368.9|72358.9|367
1715696100000|2024-05-14 14:15:00|72388.7|72368.7|72390.6|72380.6|72393.1|72383.1|72383.6|72368.7|436
1715696400000|2024-05-14 14:20:00|72390.5|72380.5|72395.5|72385.5|72396.5|72386.5|72390.2|72380.2|377
1715696700000|2024-05-14 14:25:00|72395.8|72385.8|72397.9|72387.9|72403.6|72393.6|72395.1|72385.1|344
1715697000000|2024-05-14 14:30:00|72398|72388|72390.3|72380.3|72402.8|72392.8|72389.2|72379.2|384
1715697300000|2024-05-14 14:35:00|72390.2|72380.2|72391.8|72381.8|72392.4|72382.4|72384.8|72374.8|378
1715697600000|2024-05-14 14:40:00|72391.6|72381.6|72404.4|72394.4|72405.1|72395.1|72391.6|72381.6|429
1715697900000|2024-05-14 14:45:00|72404.3|72394.3|72396.1|72386.1|72410.8|72400.8|72396|72386|365
1715698200000|2024-05-14 14:50:00|72396.2|72386.2|72388|72378|72402.3|72392.3|72384|72374|487
1715698500000|2024-05-14 14:55:00|72387.9|72377.9|72402.2|72392.2|72402.9|72392.9|72381.2|72366.3|424
1715698800000|2024-05-14 15:00:00|72402.1|72392.1|72407.1|72397.1|72408.5|72398.5|72398.2|72388.2|416
1715699100000|2024-05-14 15:05:00|72407|72397|72400.8|72390.8|72408.2|72398.2|72392.5|72379.7|345
1715699400000|2024-05-14 15:10:00|72401.1|72391.1|72403.3|72393.3|72408.9|72398.9|72401|72391|311
1715699700000|2024-05-14 15:15:00|72402.8|72392.8|72402.9|72392.9|72405.2|72395.2|72397.9|72387.9|329
1715700000000|2024-05-14 15:20:00|72402.8|72392.8|72399.3|72389.3|72404.2|72394.2|72396|72386|288
1715700300000|2024-05-14 15:25:00|72399.2|72389.2|72397.3|72387.3|72400.5|72390.5|72394.4|72384.4|238
1715700600000|2024-05-14 15:30:00|72396.5|72386.5|72392.3|72382.3|72397.5|72387.5|72391.8|72381.8|259
1715700900000|2024-05-14 15:35:00|72392.2|72382.2|72400.5|72390.5|72402.8|72392.8|72388.1|72378.1|372
1715701200000|2024-05-14 15:40:00|72400.6|72390.6|72401.6|72391.6|72403.7|72392.5|72396|72382.9|371
1715701500000|2024-05-14 15:45:00|72401.4|72391.4|72398.1|72388.1|72405.2|72395.2|72396.5|72386.5|323
1715701800000|2024-05-14 15:50:00|72398.3|72388.3|72403.9|72393.9|72408.6|72398.6|72396.3|72386.3|316
1715702100000|2024-05-14 15:55:00|72404|72394|72421.6|72411.6|72421.7|72411.7|72402|72392|358
1715702400000|2024-05-14 16:00:00|72421.5|72411.5|72422.1|72412.1|72425.7|72415.7|72420|72410|383
1715702700000|2024-05-14 16:05:00|72421.9|72411.9|72422.3|72412.3|72422.5|72412.5|72418.9|72408.9|247
1715703000000|2024-05-14 16:10:00|72422.2|72412.2|72420.8|72410.8|72423.4|72413.4|72415.3|72405.3|230
1715703300000|2024-05-14 16:15:00|72420.7|72410.7|72420.4|72410.4|72427.7|72417.7|72418.8|72408.8|229
1715703600000|2024-05-14 16:20:00|72420.3|72410.3|72423|72413|72423.4|72413.4|72420.3|72410.3|175
1715703900000|2024-05-14 16:25:00|72422.9|72412.9|72417.2|72407.2|72422.9|72412.9|72417.2|72407.2|264
1715704200000|2024-05-14 16:30:00|72417.1|72407.1|72417.4|72407.4|72420.4|72410.4|72414.6|72404.6|240
1715704500000|2024-05-14 16:35:00|72417|72407|72409.5|72399.5|72417|72407|72403.6|72393.6|306
1715704800000|2024-05-14 16:40:00|72409.4|72399.4|72409|72399|72409.7|72399.7|72408.7|72398.7|165
1715705100000|2024-05-14 16:45:00|72408.9|72398.9|72408.6|72398.6|72409.6|72399.6|72406|72396|200
1715705400000|2024-05-14 16:50:00|72408.5|72398.5|72406.2|72396.2|72409.8|72399.8|72406.1|72396.1|170
1715705700000|2024-05-14 16:55:00|72406.1|72396.1|72405.6|72395.6|72406.9|72396.9|72405.1|72395.1|195
1715706000000|2024-05-14 17:00:00|72405.4|72395.4|72407.3|72397.3|72408.2|72398.2|72404.4|72394.4|271
1715706300000|2024-05-14 17:05:00|72407.2|72397.2|72413.3|72403.3|72420.2|72406|72406.7|72396.7|221
1715706600000|2024-05-14 17:10:00|72413.4|72403.4|72417|72407|72417.3|72407.3|72412.8|72402.8|168
1715706900000|2024-05-14 17:15:00|72417.1|72407.1|72415.2|72405.2|72419|72409|72415.2|72405.2|171
1715707200000|2024-05-14 17:20:00|72415.3|72405.3|72418.9|72408.9|72419.3|72409.3|72415.2|72405.2|174
1715707500000|2024-05-14 17:25:00|72419.2|72409.2|72414.5|72404.5|72419.9|72409.9|72409|72394.5|191
1715707800000|2024-05-14 17:30:00|72414.4|72404.4|72416.7|72406.7|72417.8|72407.8|72414|72404|167
1715708100000|2024-05-14 17:35:00|72416.6|72406.6|72423.8|72403.8|72423.8|72409.2|72415.9|72403.8|174
1715708400000|2024-05-14 17:40:00|72423.6|72403.6|72418.8|72408.8|72423.8|72410.4|72417|72402.7|122
1715708700000|2024-05-14 17:45:00|72419|72409|72425.7|72405.7|72427.3|72412.1|72418.9|72404.5|178
1715709000000|2024-05-14 17:50:00|72425.6|72405.6|72419.2|72409.2|72425.9|72411|72419|72402.7|167
1715709300000|2024-05-14 17:55:00|72419.3|72409.3|72413.4|72403.4|72426.4|72410.4|72411.8|72401.8|202
1715709600000|2024-05-14 18:00:00|72413.3|72403.3|72408.2|72398.2|72413.8|72403.8|72407.8|72397.8|231
1715709900000|2024-05-14 18:05:00|72408.6|72398.6|72409.3|72399.3|72410.2|72400.2|72407|72397|196
1715710200000|2024-05-14 18:10:00|72409.4|72399.4|72406.8|72396.8|72409.5|72399.5|72406.7|72396.7|127
1715710500000|2024-05-14 18:15:00|72406.7|72396.7|72408.7|72398.7|72409.4|72399.4|72406.2|72396.2|258
1715710800000|2024-05-14 18:20:00|72408.5|72398.5|72408.3|72398.3|72415.9|72400.9|72406.2|72395.6|152
1715711100000|2024-05-14 18:25:00|72408.2|72398.2|72406.1|72396.1|72408.2|72398.2|72405.6|72395.6|140
1715711400000|2024-05-14 18:30:00|72406|72396|72404.6|72394.6|72406|72396|72400.6|72390.6|209
1715711700000|2024-05-14 18:35:00|72404.7|72394.7|72409.6|72399.6|72410.3|72400.3|72404.7|72394.7|150
1715712000000|2024-05-14 18:40:00|72409.5|72399.5|72403.8|72383.8|72410.6|72399.9|72398.6|72383.2|235
1715712300000|2024-05-14 18:45:00|72403.7|72383.7|72399.4|72389.4|72404.3|72390.1|72397.4|72381.5|285
1715712600000|2024-05-14 18:50:00|72404.6|72384.6|72405.2|72385.2|72405.7|72385.7|72404.2|72384.2|421
1715712900000|2024-05-14 18:55:00|72405.3|72385.3|72408.8|72388.8|72410.3|72394.4|72399.7|72384.6|337
1715713200000|2024-05-14 19:00:00|72408.9|72388.9|72410.1|72390.1|72410.5|72395.2|72403.8|72388.4|239
1715713500000|2024-05-14 19:05:00|72410.2|72390.2|72410.1|72390.1|72412|72392|72409.8|72389.8|171
1715713800000|2024-05-14 19:10:00|72410.2|72390.2|72404.4|72384.4|72411.1|72391.9|72400.2|72384.3|179
1715714100000|2024-05-14 19:15:00|72404.5|72384.5|72398.2|72388.2|72404.9|72389.7|72397.9|72383.3|253
1715714400000|2024-05-14 19:20:00|72398.4|72388.4|72398|72388|72399.1|72389.1|72397.6|72387.6|172
1715714700000|2024-05-14 19:25:00|72397.8|72387.8|72397.7|72387.7|72399.4|72389.4|72397.5|72387.5|251
1715715000000|2024-05-14 19:30:00|72396.9|72386.9|72396.2|72386.2|72396.9|72386.9|72395.9|72385.9|255
1715715300000|2024-05-14 19:35:00|72396.1|72386.1|72404.1|72384.1|72404.2|72389.1|72396.1|72384.1|236
1715715600000|2024-05-14 19:40:00|72404.2|72384.2|72404.2|72384.2|72404.5|72389.3|72399|72383.8|168
1715715900000|2024-05-14 19:45:00|72404.3|72384.3|72405.3|72385.3|72405.3|72385.3|72401.9|72381.9|145
1715716200000|2024-05-14 19:50:00|72405.2|72385.2|72408.3|72388.3|72409.8|72389.8|72404.3|72384.3|246
1715716500000|2024-05-14 19:55:00|72408.5|72388.5|72409.4|72389.4|72410.1|72390.1|72408.3|72388.3|196
1715716800000|2024-05-14 20:00:00|72409.5|72389.5|72412.5|72392.5|72413.2|72393.2|72409.4|72389.4|234
1715717100000|2024-05-14 20:05:00|72412.4|72392.4|72412.9|72392.9|72413|72393|72411.6|72391.6|216
1715717400000|2024-05-14 20:10:00|72412.8|72392.8|72413.3|72393.3|72413.5|72393.5|72412|72392|173
1715717700000|2024-05-14 20:15:00|72413.5|72393.5|72417.5|72397.5|72421.1|72401.1|72413.5|72393.5|110
1715718000000|2024-05-14 20:20:00|72417.6|72397.6|72408.6|72388.6|72417.8|72397.8|72408|72388|103
1715718300000|2024-05-14 20:25:00|72408.5|72388.5|72408.4|72388.4|72409|72389|72408.2|72388.2|94
1715718600000|2024-05-14 20:30:00|72408.7|72388.7|72408.6|72388.6|72409.1|72389.1|72408|72388|183
1715718900000|2024-05-14 20:35:00|72408.3|72388.3|72407.4|72387.4|72408.6|72388.6|72407.2|72387.2|67
1715719200000|2024-05-14 20:40:00|72407.5|72387.5|72404.8|72384.8|72407.6|72387.6|72404.6|72384.6|149
1715719500000|2024-05-14 20:45:00|72404.9|72384.9|72406.2|72386.2|72406.6|72386.6|72404.8|72384.8|115
1715719800000|2024-05-14 20:50:00|72405.9|72385.9|72405.8|72385.8|72406.3|72386.3|72405.2|72385.2|69
1715720100000|2024-05-14 20:55:00|72406.2|72386.2|72423.2|72381|72423.2|72392.8|72405.1|72381|273
1715720400000|2024-05-14 21:00:00|72422.3|72380.7|72423.9|72374.6|72425.5|72381.1|72421.2|72373.3|21
1715720700000|2024-05-14 21:05:00|72421.7|72372.8|72433.5|72377.6|72435.6|72380.6|72415.7|72370.2|71
1715721000000|2024-05-14 21:10:00|72433.7|72377.4|72433.2|72377|72434.8|72380.4|72421.9|72369.6|244
1715721300000|2024-05-14 21:15:00|72433.3|72376.7|72435.7|72372.3|72437|72376.7|72432.8|72370.9|123
1715721600000|2024-05-14 21:20:00|72435.4|72372.8|72438.1|72373.5|72438.1|72380|72430.1|72372.2|63
1715721900000|2024-05-14 21:25:00|72437.9|72373.2|72435.4|72375.3|72440.6|72375.3|72435.4|72371|88
1715722200000|2024-05-14 21:30:00|72436.2|72374.9|72438.7|72370.3|72439.1|72375|72433.9|72369.4|92
1715722500000|2024-05-14 21:35:00|72438.9|72370.4|72436.2|72373.3|72439|72375.3|72430.1|72369.8|109
1715722800000|2024-05-14 21:40:00|72435.1|72373.2|72436.2|72374.6|72438.2|72377.2|72432.6|72372|220
1715723100000|2024-05-14 21:45:00|72436.1|72374.7|72438.3|72372|72439.8|72374.9|72435.4|72370.4|195
1715723400000|2024-05-14 21:50:00|72438.6|72372.3|72434.5|72374.9|72439.7|72376.3|72433.4|72370.9|212
1715723700000|2024-05-14 21:55:00|72434.6|72375.8|72431.5|72377.9|72440.8|72378.2|72427.9|72367.6|269
1715724000000|2024-05-14 22:00:00|72438.1|72378.2|72432.8|72375.9|72440.7|72385.2|72427.1|72371.4|641
1715724300000|2024-05-14 22:05:00|72433|72375.8|72427.6|72376.4|72434|72383.1|72427.3|72372.5|588
1715724600000|2024-05-14 22:10:00|72428.1|72377|72430.6|72373.5|72434.4|72379.5|72426.5|72372.8|736
1715724900000|2024-05-14 22:15:00|72431.8|72371.5|72425.6|72383.4|72439.2|72383.9|72423.4|72367.6|634
1715725200000|2024-05-14 22:20:00|72429.4|72376.2|72423.5|72382.6|72431|72384|72422.3|72371.5|680
1715725500000|2024-05-14 22:25:00|72423.2|72382.2|72421.8|72382.5|72431.9|72384.5|72418.1|72373.5|597
1715725800000|2024-05-14 22:30:00|72423.9|72382.4|72420.8|72379.3|72426.8|72389.1|72419.2|72378.8|255
1715726100000|2024-05-14 22:35:00|72421.9|72380.7|72421.3|72401.3|72428.1|72402.3|72418|72376.5|270
1715726400000|2024-05-14 22:40:00|72421|72401|72418.9|72398.9|72422.4|72402.4|72418.8|72398.8|188
1715726700000|2024-05-14 22:45:00|72418.6|72398.6|72419.5|72399.5|72421.2|72401.2|72418.3|72398.3|92
1715727000000|2024-05-14 22:50:00|72419.2|72399.2|72419.2|72399.2|72422.3|72402.3|72418.6|72398.6|102
1715727300000|2024-05-14 22:55:00|72419|72399|72419.7|72399.7|72422.4|72402.4|72418.5|72398.5|86
1715727600000|2024-05-14 23:00:00|72419.2|72399.2|72422.8|72402.8|72423.7|72403.7|72419|72399|232
1715727900000|2024-05-14 23:05:00|72422.5|72402.5|72422.8|72402.8|72423.3|72403.3|72419.9|72399.9|183
1715728200000|2024-05-14 23:10:00|72422.5|72402.5|72421.8|72401.8|72423.3|72403.3|72420.4|72400.4|247
1715728500000|2024-05-14 23:15:00|72421.7|72401.7|72423.4|72403.4|72424.6|72404.6|72419.1|72399.1|192
1715728800000|2024-05-14 23:20:00|72425.1|72405.1|72431.7|72411.7|72432.6|72412.6|72425.1|72405.1|175
1715729100000|2024-05-14 23:25:00|72431.5|72411.5|72431.8|72411.8|72432.5|72412.5|72430.8|72410.8|90
1715729400000|2024-05-14 23:30:00|72431.5|72411.5|72431.1|72411.1|72433|72413|72430.8|72410.8|70
1715729700000|2024-05-14 23:35:00|72431|72411|72432|72412|72433.1|72413.1|72430.6|72410.6|53
1715730000000|2024-05-14 23:40:00|72432.1|72412.1|72431.3|72411.3|72433.2|72413.2|72431|72411|123
1715730300000|2024-05-14 23:45:00|72431.2|72411.2|72431.1|72411.1|72432.5|72412.5|72430.5|72410.5|114
1715730600000|2024-05-14 23:50:00|72431|72411|72428.6|72408.6|72431.2|72411.2|72426.1|72406.1|233
1715730900000|2024-05-14 23:55:00|72428.7|72408.7|72428.9|72408.9|72429.3|72409.3|72427.3|72407.3|242
1715731200000|2024-05-15 00:00:00|72429.1|72409.1|72418.8|72398.8|72431.5|72411.5|72418.8|72398.8|291
1715731500000|2024-05-15 00:05:00|72418.7|72398.7|72420.7|72400.7|72422.8|72402.8|72418.6|72398.6|217
1715731800000|2024-05-15 00:10:00|72420.5|72400.5|72422.4|72402.4|72423.5|72407|72415.8|72399.6|186
1715732100000|2024-05-15 00:15:00|72422.5|72402.5|72424.2|72404.2|72426.2|72406.2|72420.9|72400.9|158
1715732400000|2024-05-15 00:20:00|72424.1|72404.1|72421.2|72401.2|72424.6|72404.6|72419.8|72399.8|210
1715732700000|2024-05-15 00:25:00|72421.1|72401.1|72422.5|72402.5|72423|72407.1|72416.2|72399.9|196
1715733000000|2024-05-15 00:30:00|72422.2|72402.2|72418.6|72408.6|72425.3|72410|72417.4|72400.5|163
1715733300000|2024-05-15 00:35:00|72418.5|72408.5|72421.4|72411.4|72426.7|72411.6|72414.5|72403.5|135
1715733600000|2024-05-15 00:40:00|72421.5|72411.5|72422.3|72412.3|72427.6|72412.7|72421.5|72406.5|103
1715733900000|2024-05-15 00:45:00|72422.4|72412.4|72421.7|72411.7|72426.9|72412.5|72419.4|72405.2|139
1715734200000|2024-05-15 00:50:00|72421.6|72411.6|72416.8|72406.8|72427.1|72412.8|72416.4|72403.8|202
1715734500000|2024-05-15 00:55:00|72417|72407|72410.3|72400.3|72417.1|72407.1|72410|72400|202
1715734800000|2024-05-15 01:00:00|72410.4|72400.4|72406.4|72396.4|72414.8|72401.8|72404.1|72394.1|356
1715735100000|2024-05-15 01:05:00|72406.3|72396.3|72410.3|72390.3|72414.8|72399.7|72400.6|72384.8|298
1715735400000|2024-05-15 01:10:00|72410.9|72390.9|72410.9|72390.9|72411.9|72395.8|72400.9|72386.5|221
1715735700000|2024-05-15 01:15:00|72410.8|72390.8|72415.1|72395.1|72415.5|72398.7|72404.9|72384.9|267
1715736000000|2024-05-15 01:20:00|72415|72395|72399.2|72389.2|72421.1|72401.1|72395.5|72378.2|283
1715736300000|2024-05-15 01:25:00|72399.1|72389.1|72391.3|72371.3|72401.2|72391.2|72387.2|72370.9|252
1715736600000|2024-05-15 01:30:00|72392.8|72372.8|72387|72367|72396.6|72378|72377.6|72362.3|469
1715736900000|2024-05-15 01:35:00|72386.9|72366.9|72387.4|72377.4|72391.1|72379|72379.8|72366.4|325
1715737200000|2024-05-15 01:40:00|72387.7|72377.7|72386.3|72376.3|72387.7|72377.7|72376.9|72366.9|331
1715737500000|2024-05-15 01:45:00|72386.2|72376.2|72391.2|72381.2|72391.4|72381.4|72384.9|72374.9|307
1715737800000|2024-05-15 01:50:00|72390.9|72380.9|72391.2|72381.2|72393|72381.9|72388.6|72372.4|207
1715738100000|2024-05-15 01:55:00|72391.1|72381.1|72387.4|72377.4|72391.4|72381.4|72383.7|72373.7|263
1715738400000|2024-05-15 02:00:00|72387.6|72377.6|72380.7|72370.7|72388.4|72378.4|72380.7|72370.7|233
1715738700000|2024-05-15 02:05:00|72380.4|72370.4|72366.2|72356.2|72382.7|72372.7|72365|72355|296
1715739000000|2024-05-15 02:10:00|72366|72356|72374|72364|72375|72365|72365.8|72355.8|218
1715739300000|2024-05-15 02:15:00|72373.9|72363.9|72374.3|72364.3|72376.4|72366.4|72372.3|72362.3|151
1715739600000|2024-05-15 02:20:00|72374.4|72364.4|72371.3|72361.3|72375.6|72365.6|72370.3|72360.3|141
1715739900000|2024-05-15 02:25:00|72371.2|72361.2|72359.2|72349.2|72372.3|72362.3|72358.2|72347.2|290
1715740200000|2024-05-15 02:30:00|72359.5|72349.5|72362.4|72352.4|72362.4|72352.4|72358.4|72348.4|174
1715740500000|2024-05-15 02:35:00|72362.3|72352.3|72360.7|72350.7|72363.3|72353.3|72358.4|72348.4|176
1715740800000|2024-05-15 02:40:00|72360.8|72350.8|72333|72323|72360.8|72350.8|72277.2|72257.2|719
1715741100000|2024-05-15 02:45:00|72332.8|72322.8|72336.7|72326.7|72344.4|72328.5|72330|72314.6|378
1715741400000|2024-05-15 02:50:00|72336.8|72326.8|72319.5|72309.5|72337.7|72327.7|72313.8|72303.8|398
1715741700000|2024-05-15 02:55:00|72319|72309|72308.8|72298.8|72323.1|72310|72297.6|72285.2|454
1715742000000|2024-05-15 03:00:00|72309.1|72299.1|72310.1|72300.1|72317.8|72303.8|72297.3|72287.2|437
1715742300000|2024-05-15 03:05:00|72310|72300|72299.8|72289.8|72313.2|72300.1|72293|72283|354
1715742600000|2024-05-15 03:10:00|72299.7|72289.7|72294.6|72284.6|72302.3|72292.3|72284.2|72272.6|326
1715742900000|2024-05-15 03:15:00|72294.7|72284.7|72298.6|72288.6|72301.6|72291.6|72292.2|72279.9|239
1715743200000|2024-05-15 03:20:00|72298.3|72288.3|72291.8|72281.8|72301.4|72291.4|72288.6|72278.6|231
1715743500000|2024-05-15 03:25:00|72291.6|72281.6|72280.3|72270.3|72291.6|72281.6|72279.8|72269.8|236
1715743800000|2024-05-15 03:30:00|72280.2|72270.2|72263.1|72253.1|72280.7|72270.7|72261|72251|411
1715744100000|2024-05-15 03:35:00|72263|72253|72284.5|72274.5|72290.7|72275.8|72262.8|72252.4|307
1715744400000|2024-05-15 03:40:00|72284.1|72274.1|72271|72261|72284.6|72274.6|72267.9|72257.9|256
1715744700000|2024-05-15 03:45:00|72270.9|72260.9|72265.5|72255.5|72273.8|72263.8|72262.2|72252.2|216
1715745000000|2024-05-15 03:50:00|72265.3|72255.3|72265.9|72255.9|72269.5|72259.5|72261.6|72251.6|185
1715745300000|2024-05-15 03:55:00|72265.8|72255.8|72271.4|72261.4|72271.4|72261.4|72265.4|72255.4|200
1715745600000|2024-05-15 04:00:00|72271.5|72261.5|72266.5|72256.5|72271.5|72261.5|72265.2|72255.2|207
1715745900000|2024-05-15 04:05:00|72266.4|72256.4|72264.9|72254.9|72269.9|72259.9|72262.7|72252.7|166
1715746200000|2024-05-15 04:10:00|72265|72255|72267.9|72257.9|72268.5|72258.5|72262.3|72252.3|133
1715746500000|2024-05-15 04:15:00|72267.8|72257.8|72264|72254|72267.8|72257.8|72259|72249|204
1715746800000|2024-05-15 04:20:00|72263.9|72253.9|72261|72251|72267.3|72257.3|72260.2|72250.2|184
1715747100000|2024-05-15 04:25:00|72261.1|72251.1|72261|72251|72261.9|72251.9|72258.5|72248.5|170
1715747400000|2024-05-15 04:30:00|72260.9|72250.9|72260.8|72250.8|72264.1|72254.1|72259.8|72249.8|170
1715747700000|2024-05-15 04:35:00|72260.9|72250.9|72256.9|72246.9|72263.2|72253.2|72256.5|72246.5|145
1715748000000|2024-05-15 04:40:00|72256.8|72246.8|72259.6|72249.6|72261.6|72251.6|72255.6|72245.6|159
1715748300000|2024-05-15 04:45:00|72259.5|72249.5|72255.1|72245.1|72261.9|72251.9|72254.8|72244.8|183
1715748600000|2024-05-15 04:50:00|72254.7|72244.7|72260.3|72250.3|72261.5|72251.5|72253.6|72243.6|157
1715748900000|2024-05-15 04:55:00|72260.4|72250.4|72255.2|72245.2|72261.2|72251.2|72254.8|72244.8|161
1715749200000|2024-05-15 05:00:00|72255.3|72245.3|72255|72245|72258.7|72248.7|72252.9|72242.9|173
1715749500000|2024-05-15 05:05:00|72255.1|72245.1|72257.4|72247.4|72259|72249|72255|72245|150
1715749800000|2024-05-15 05:10:00|72257.2|72247.2|72228|72218|72257.2|72247.2|72228|72215.1|302
1715750100000|2024-05-15 05:15:00|72232.7|72212.7|72231.6|72221.6|72240.1|72225.6|72221.8|72209.8|348
1715750400000|2024-05-15 05:20:00|72230.3|72220.3|72231.9|72221.9|72235.5|72225.5|72227.9|72217.9|232
1715750700000|2024-05-15 05:25:00|72232|72222|72238.5|72228.5|72241.1|72231.1|72230.7|72220.7|210
1715751000000|2024-05-15 05:30:00|72237.7|72227.7|72248|72238|72249.4|72239.4|72237.7|72227.7|316
1715751300000|2024-05-15 05:35:00|72247.9|72237.9|72248.4|72228.4|72255.1|72240|72241.4|72228.2|300
1715751600000|2024-05-15 05:40:00|72248.3|72228.3|72261.8|72241.8|72263.6|72244.1|72248.3|72228.3|330
1715751900000|2024-05-15 05:45:00|72261.9|72241.9|72265.6|72245.6|72267.9|72249.1|72255.5|72240.5|273
1715752200000|2024-05-15 05:50:00|72265.7|72245.7|72254|72244|72272.5|72253.9|72254|72241.1|314
1715752500000|2024-05-15 05:55:00|72253.8|72243.8|72236.4|72226.4|72258.4|72244.1|72227.8|72213|439
1715752800000|2024-05-15 06:00:00|72236|72226|72249.1|72239.1|72256.4|72242.7|72235.7|72224.5|410
1715753100000|2024-05-15 06:05:00|72249.2|72239.2|72269|72259|72277.9|72265.2|72249.2|72234.4|373
1715753400000|2024-05-15 06:10:00|72269.5|72259.5|72299.2|72279.2|72300.4|72282.4|72268.9|72258.9|405
1715753700000|2024-05-15 06:15:00|72298.4|72278.4|72289.8|72269.8|72307.6|72289.7|72283.5|72268.6|435
1715754000000|2024-05-15 06:20:00|72289.7|72269.7|72291.6|72271.6|72295.5|72280.6|72282.9|72266.8|351
1715754300000|2024-05-15 06:25:00|72291.5|72271.5|72284.5|72264.5|72297.2|72281.8|72278.6|72264.4|341
1715754600000|2024-05-15 06:30:00|72284.9|72264.9|72283.6|72263.6|72288|72274.2|72277.5|72262.1|286
1715754900000|2024-05-15 06:35:00|72283.5|72263.5|72277.6|72267.6|72284.7|72269|72272.9|72256.2|244
1715755200000|2024-05-15 06:40:00|72278.2|72268.2|72278.2|72268.2|72284.2|72270.1|72275.7|72263.6|241
1715755500000|2024-05-15 06:45:00|72278.1|72268.1|72256.2|72246.2|72283.5|72268.4|72253.8|72243.8|377
1715755800000|2024-05-15 06:50:00|72256.1|72246.1|72260.9|72250.9|72264.1|72254.1|72253.1|72240.1|336
1715756100000|2024-05-15 06:55:00|72261|72251|72264.6|72254.6|72267.3|72257.3|72258.8|72248.8|346
1715756400000|2024-05-15 07:00:00|72264.9|72254.9|72242.3|72222.3|72268.1|72258.1|72239.8|72222.3|406
1715756700000|2024-05-15 07:05:00|72242.4|72222.4|72257.9|72247.9|72258|72248|72235.9|72221.8|361
1715757000000|2024-05-15 07:10:00|72256.8|72246.8|72247.3|72237.3|72259.8|72247.1|72247.2|72234.6|367
1715757300000|2024-05-15 07:15:00|72247.2|72237.2|72257.2|72247.2|72263.7|72250.4|72246.5|72232.1|270
1715757600000|2024-05-15 07:20:00|72257.1|72247.1|72249.2|72239.2|72258|72248|72242.5|72232.5|297
1715757900000|2024-05-15 07:25:00|72249.1|72239.1|72244.7|72234.7|72250.5|72240.5|72239.3|72229.3|270
1715758200000|2024-05-15 07:30:00|72244.6|72234.6|72231.5|72221.5|72244.6|72234.6|72229.5|72219.5|285
1715758500000|2024-05-15 07:35:00|72231.4|72221.4|72236.9|72226.9|72243.2|72233.2|72228.1|72217.6|293
1715758800000|2024-05-15 07:40:00|72237|72227|72246.9|72226.9|72246.9|72230.2|72232|72218.1|265
1715759100000|2024-05-15 07:45:00|72247.3|72227.3|72246.8|72236.8|72252.8|72237.5|72240.6|72226.8|331
1715759400000|2024-05-15 07:50:00|72246.4|72236.4|72244|72234|72256|72242.4|72244|72234|342
1715759700000|2024-05-15 07:55:00|72244.1|72234.1|72235.9|72225.9|72245.9|72234.1|72235.7|72220.1|319
1715760000000|2024-05-15 08:00:00|72235.6|72225.6|72237.4|72227.4|72243.2|72229.1|72233.7|72219.8|290
1715760300000|2024-05-15 08:05:00|72237.3|72227.3|72237.5|72227.5|72243.1|72230.8|72236.8|72221.9|188
1715760600000|2024-05-15 08:10:00|72237.4|72227.4|72244.6|72224.6|72246.5|72236|72236.9|72223.1|268
1715760900000|2024-05-15 08:15:00|72244.7|72224.7|72243|72223|72245.2|72229.6|72233|72219.2|217
1715761200000|2024-05-15 08:20:00|72242.9|72222.9|72235.1|72215.1|72244.9|72229.3|72224.3|72211.6|266
1715761500000|2024-05-15 08:25:00|72234.6|72214.6|72197.5|72177.5|72234.6|72215.5|72190.4|72172.5|530
1715761800000|2024-05-15 08:30:00|72197.4|72177.4|72190.5|72170.5|72206.6|72192.6|72182.2|72169|397
1715762100000|2024-05-15 08:35:00|72190.8|72170.8|72217.3|72197.3|72217.3|72197.3|72189.4|72169.4|433
1715762400000|2024-05-15 08:40:00|72218.1|72198.1|72211|72201|72226.1|72206.7|72208.2|72194.1|311
1715762700000|2024-05-15 08:45:00|72210.9|72200.9|72207.2|72197.2|72216.6|72201.5|72203.9|72191.3|241
1715763000000|2024-05-15 08:50:00|72207.1|72197.1|72206.2|72186.2|72214|72201.1|72200.9|72186.1|268
1715763300000|2024-05-15 08:55:00|72206.3|72186.3|72211.4|72191.4|72216.9|72201.7|72202.8|72185.5|276
1715763600000|2024-05-15 09:00:00|72211.5|72191.5|72194.2|72174.2|72213.7|72193.7|72184.9|72164.9|466
1715763900000|2024-05-15 09:05:00|72194.3|72174.3|72199.9|72179.9|72202.2|72185.9|72190.4|72173|369
1715764200000|2024-05-15 09:10:00|72199.7|72179.7|72189.7|72169.7|72199.7|72182.7|72182.6|72162.6|341
1715764500000|2024-05-15 09:15:00|72189.8|72169.8|72193.5|72183.5|72198|72183.5|72183.8|72169.7|269
1715764800000|2024-05-15 09:20:00|72193.3|72183.3|72192.6|72182.6|72199|72189|72189|72179|204
1715765100000|2024-05-15 09:25:00|72192.5|72182.5|72192.1|72182.1|72198.1|72187.3|72189.7|72177.2|223
1715765400000|2024-05-15 09:30:00|72192|72182|72205.5|72185.5|72209.5|72190.6|72190.9|72180.9|242
1715765700000|2024-05-15 09:35:00|72205.7|72185.7|72208.2|72198.2|72208.5|72198.5|72201.5|72183.4|256
1715766000000|2024-05-15 09:40:00|72207.5|72197.5|72202.7|72192.7|72208.1|72198.1|72202.7|72192.7|196
1715766300000|2024-05-15 09:45:00|72202.6|72192.6|72202.4|72192.4|72208.1|72198.1|72201|72191|179
1715766600000|2024-05-15 09:50:00|72202.6|72192.6|72213.4|72203.4|72213.4|72203.4|72201.8|72191.8|192
1715766900000|2024-05-15 09:55:00|72213.5|72203.5|72226|72206|72226.4|72206.4|72213.4|72198.5|297
1715767200000|2024-05-15 10:00:00|72226.2|72206.2|72224.1|72214.1|72226.5|72214.6|72221.2|72205|181
1715767500000|2024-05-15 10:05:00|72224.2|72214.2|72218.8|72208.8|72227.5|72217.5|72218.7|72208.7|172
1715767800000|2024-05-15 10:10:00|72218.5|72208.5|72226.8|72216.8|72234|72217.3|72215.7|72205.7|213
1715768100000|2024-05-15 10:15:00|72226.9|72216.9|72227.2|72217.2|72237.4|72222.1|72226.3|72214.9|142
1715768400000|2024-05-15 10:20:00|72225.9|72215.9|72234.4|72224.4|72235.5|72225.5|72225.7|72215.7|150
1715768700000|2024-05-15 10:25:00|72234.3|72224.3|72227.6|72217.6|72234.3|72224.3|72226.1|72216.1|181
1715769000000|2024-05-15 10:30:00|72227.5|72217.5|72225.9|72215.9|72233.6|72217.6|72225|72210.2|120
1715769300000|2024-05-15 10:35:00|72225.8|72215.8|72225.1|72215.1|72227.5|72217.5|72221.8|72211.8|142
1715769600000|2024-05-15 10:40:00|72225|72215|72225|72215|72226.9|72216.9|72222.8|72212.8|159
1715769900000|2024-05-15 10:45:00|72224.9|72214.9|72232.9|72212.9|72232.9|72218.8|72223.2|72212.3|186
1715770200000|2024-05-15 10:50:00|72232.2|72212.2|72226.1|72216.1|72232.6|72218|72224.3|72211.3|206
1715770500000|2024-05-15 10:55:00|72226.2|72216.2|72225|72205|72227.3|72216.6|72220.2|72205|233
1715770800000|2024-05-15 11:00:00|72225.2|72205.2|72219.7|72199.7|72225.4|72208.9|72214.7|72199.3|194
1715771100000|2024-05-15 11:05:00|72219.6|72199.6|72205.5|72195.5|72220.5|72205.3|72200|72190|266
1715771400000|2024-05-15 11:10:00|72205.6|72195.6|72217.3|72197.3|72220.2|72202.5|72205.1|72190.1|257
1715771700000|2024-05-15 11:15:00|72216.6|72196.6|72212.6|72202.6|72219.1|72209.1|72211.4|72196.4|268
1715772000000|2024-05-15 11:20:00|72212.1|72202.1|72218.8|72208.8|72218.9|72208.9|72212|72202|222
1715772300000|2024-05-15 11:25:00|72218.9|72208.9|72215.6|72205.6|72224.1|72210.1|72215.5|72200.2|236
1715772600000|2024-05-15 11:30:00|72215.5|72205.5|72212.6|72202.6|72219.2|72205.5|72211.9|72196.5|202
1715772900000|2024-05-15 11:35:00|72212.7|72202.7|72210.6|72190.6|72219.6|72204.4|72208.3|72188.3|263
1715773200000|2024-05-15 11:40:00|72210.5|72190.5|72205.1|72185.1|72212.3|72192.3|72196.5|72180.7|234
1715773500000|2024-05-15 11:45:00|72205.3|72185.3|72202.5|72182.5|72206.2|72186.2|72193.2|72178.3|212
1715773800000|2024-05-15 11:50:00|72201.5|72181.5|72204.4|72184.4|72209.3|72189.3|72197|72181.1|274
1715774100000|2024-05-15 11:55:00|72204.3|72184.3|72200.3|72180.3|72208.8|72193.6|72200|72180|304
1715774400000|2024-05-15 12:00:00|72200.5|72180.5|72194.9|72184.9|72201.4|72188.7|72194.2|72178.4|322
1715774700000|2024-05-15 12:05:00|72195|72185|72192.5|72172.5|72196.2|72185|72183.7|72163.7|397
1715775000000|2024-05-15 12:10:00|72188.6|72178.6|72207.9|72187.9|72209.1|72194.8|72188.3|72171.2|333
1715775300000|2024-05-15 12:15:00|72207.8|72187.8|72195.4|72175.4|72211.1|72191.1|72181.8|72161.8|433
1715775600000|2024-05-15 12:20:00|72195.2|72175.2|72196.7|72176.7|72197.8|72179.7|72183.9|72167.5|444
1715775900000|2024-05-15 12:25:00|72196.9|72176.9|72199.3|72149.1|72199.3|72177.7|72179.3|72149.1|378
1715776200000|2024-05-15 12:30:00|72195.8|72148.2|72153.2|72133.2|72209.4|72156|72063.7|72043.7|1081
1715776500000|2024-05-15 12:35:00|72151.8|72131.8|72193.4|72173.4|72203.5|72183.5|72151.6|72131.6|1049
1715776800000|2024-05-15 12:40:00|72193|72173|72149.1|72129.1|72200.3|72180.3|72144.3|72124.3|948
1715777100000|2024-05-15 12:45:00|72150.6|72130.6|72165.7|72145.7|72173.4|72153.4|72144.7|72124.7|863
1715777400000|2024-05-15 12:50:00|72165.2|72145.2|72164.8|72154.8|72182.4|72162.4|72160.2|72141.1|773
1715777700000|2024-05-15 12:55:00|72164.9|72154.9|72164.7|72144.7|72176.7|72166.7|72142|72126.2|762
1715778000000|2024-05-15 13:00:00|72165.2|72145.2|72181.4|72171.4|72194.5|72180.8|72158.7|72145.2|849
1715778300000|2024-05-15 13:05:00|72182.5|72172.5|72195|72185|72195|72185|72162.1|72152.1|740
1715778600000|2024-05-15 13:10:00|72195.1|72185.1|72189.4|72169.4|72203.1|72188.8|72179.2|72169.2|756
1715778900000|2024-05-15 13:15:00|72188.6|72168.6|72237.9|72217.9|72243.9|72223.9|72188.6|72168.6|764
1715779200000|2024-05-15 13:20:00|72238|72218|72241.8|72231.8|72252.8|72235.1|72233.4|72215.3|635
1715779500000|2024-05-15 13:25:00|72242.3|72232.3|72246.8|72236.8|72247|72237|72219.8|72203.6|536
1715779800000|2024-05-15 13:30:00|72246.7|72236.7|72243.6|72223.6|72265.7|72251.1|72227.4|72210.8|685
1715780100000|2024-05-15 13:35:00|72243.7|72223.7|72245.3|72225.3|72251.4|72231.4|72227.6|72213.3|677
1715780400000|2024-05-15 13:40:00|72245.4|72225.4|72255.6|72245.6|72263.9|72248.9|72232.7|72219.6|653
1715780700000|2024-05-15 13:45:00|72255.5|72245.5|72260.7|72250.7|72271.3|72258.1|72249.2|72234.2|588
1715781000000|2024-05-15 13:50:00|72261|72251|72293.3|72273.3|72295.3|72275.3|72260.9|72250.2|709
1715781300000|2024-05-15 13:55:00|72293.4|72273.4|72276|72256|72305.7|72288.2|72273.9|72253.9|649
1715781600000|2024-05-15 14:00:00|72275.9|72255.9|72261.6|72251.6|72284.8|72267.8|72261|72244.7|657
1715781900000|2024-05-15 14:05:00|72261.9|72251.9|72253.3|72233.3|72278.2|72263|72246.8|72231.4|657
1715782200000|2024-05-15 14:10:00|72253.5|72233.5|72246.8|72236.8|72256.9|72242.8|72238.2|72222.5|529
1715782500000|2024-05-15 14:15:00|72246.7|72236.7|72259.8|72239.8|72261.2|72246.2|72245|72231.2|525
1715782800000|2024-05-15 14:20:00|72259.6|72239.6|72240.1|72230.1|72259.9|72239.9|72239.9|72225.4|440
1715783100000|2024-05-15 14:25:00|72240|72230|72246.8|72226.8|72247.4|72233.1|72235.3|72222.7|388
1715783400000|2024-05-15 14:30:00|72246.9|72226.9|72226.3|72216.3|72247|72234.8|72224.3|72213.9|493
1715783700000|2024-05-15 14:35:00|72226.5|72216.5|72224.8|72214.8|72230.2|72220.2|72216.3|72202|442
1715784000000|2024-05-15 14:40:00|72224.7|72214.7|72228.8|72218.8|72235.7|72223|72222.3|72209|398
1715784300000|2024-05-15 14:45:00|72228.7|72218.7|72231.7|72221.7|72244.8|72230.4|72228.7|72218.7|352
1715784600000|2024-05-15 14:50:00|72231.8|72221.8|72229.9|72219.9|72234.6|72224.6|72224.6|72209.6|454
1715784900000|2024-05-15 14:55:00|72230|72220|72230.6|72220.6|72241.6|72231.6|72226.7|72212.1|453
1715785200000|2024-05-15 15:00:00|72230.7|72220.7|72226.1|72206.1|72241.2|72221.2|72220.8|72203.1|563
1715785500000|2024-05-15 15:05:00|72226.2|72206.2|72203.4|72193.4|72226.9|72208.7|72202.7|72188.2|468
1715785800000|2024-05-15 15:10:00|72203.6|72193.6|72199.3|72189.3|72214.5|72198|72196.6|72181.7|447
1715786100000|2024-05-15 15:15:00|72198.2|72188.2|72209.5|72199.5|72217.9|72201.1|72191|72175.9|466
1715786400000|2024-05-15 15:20:00|72215|72195|72203.4|72193.4|72215.8|72199.7|72198.9|72182.2|424
1715786700000|2024-05-15 15:25:00|72203.5|72193.5|72190.8|72180.8|72211.1|72197.4|72190.6|72175.7|495
1715787000000|2024-05-15 15:30:00|72190.9|72180.9|72184|72174|72196|72181.2|72176|72160.7|469
1715787300000|2024-05-15 15:35:00|72184.1|72174.1|72205.5|72195.5|72207.3|72196.8|72184.1|72170.1|417
1715787600000|2024-05-15 15:40:00|72205.6|72195.6|72208.5|72198.5|72214.1|72200.2|72202|72185.7|357
1715787900000|2024-05-15 15:45:00|72208.6|72198.6|72237.9|72217.9|72238|72219.4|72204.4|72189.6|367
1715788200000|2024-05-15 15:50:00|72232.9|72222.9|72228.3|72218.3|72232.9|72222.9|72225|72209|372
1715788500000|2024-05-15 15:55:00|72228.5|72218.5|72232.8|72222.8|72241|72226.2|72223.7|72213.7|395
1715788800000|2024-05-15 16:00:00|72232.4|72222.4|72240.7|72220.7|72242.4|72231.2|72232.2|72217.5|370
1715789100000|2024-05-15 16:05:00|72234.8|72224.8|72233.6|72223.6|72240|72225|72226.8|72216.2|274
1715789400000|2024-05-15 16:10:00|72233.7|72223.7|72203.5|72183.5|72233.7|72223.7|72194.9|72176|446
1715789700000|2024-05-15 16:15:00|72203.4|72183.4|72198.8|72188.8|72215.6|72197.4|72198.3|72180.4|345
1715790000000|2024-05-15 16:20:00|72198|72188|72213.2|72193.2|72213.4|72196.3|72195.2|72183.6|353
1715790300000|2024-05-15 16:25:00|72213.3|72193.3|72211.9|72191.9|72219.5|72204.3|72207|72191.4|269
1715790600000|2024-05-15 16:30:00|72211.8|72191.8|72197.4|72177.4|72216.4|72199.7|72196.7|72176.7|326
1715790900000|2024-05-15 16:35:00|72197.5|72177.5|72206.7|72186.7|72207.3|72192|72191.8|72177.5|266
1715791200000|2024-05-15 16:40:00|72206.6|72186.6|72204.9|72194.9|72209.9|72199.9|72198.4|72186.1|307
1715791500000|2024-05-15 16:45:00|72205.2|72195.2|72205.4|72195.4|72207|72197|72201|72191|321
1715791800000|2024-05-15 16:50:00|72205.3|72195.3|72213.2|72203.2|72213.7|72203.7|72199.9|72189.9|239
1715792100000|2024-05-15 16:55:00|72212.8|72202.8|72204.3|72194.3|72218.9|72206|72201.8|72191.8|325
1715792400000|2024-05-15 17:00:00|72204.4|72194.4|72199|72179|72207.7|72194.5|72198.9|72178.9|331
1715792700000|2024-05-15 17:05:00|72198.9|72178.9|72194.6|72174.6|72199.1|72179.1|72194.6|72174.6|311
1715793000000|2024-05-15 17:10:00|72194.7|72174.7|72186.3|72166.3|72195|72179.2|72185.3|72165.3|348
1715793300000|2024-05-15 17:15:00|72186.4|72166.4|72186.9|72166.9|72188.9|72171.6|72175|72158.7|364
1715793600000|2024-05-15 17:20:00|72187.1|72167.1|72186.1|72166.1|72191.3|72173.2|72182.8|72165.3|346
1715793900000|2024-05-15 17:25:00|72185.9|72165.9|72179.2|72159.2|72190.5|72170.5|72175.1|72157.8|376
1715794200000|2024-05-15 17:30:00|72179.1|72159.1|72172.1|72152.1|72181.5|72161.5|72170.8|72150.8|297
1715794500000|2024-05-15 17:35:00|72172.2|72152.2|72167.2|72157.2|72174.1|72157.2|72167.1|72151.7|245
1715794800000|2024-05-15 17:40:00|72167.3|72157.3|72181.3|72161.3|72182.4|72162.4|72167.2|72153|283
1715795100000|2024-05-15 17:45:00|72181.2|72161.2|72181.6|72161.6|72186.2|72166.2|72180.7|72160.7|255
1715795400000|2024-05-15 17:50:00|72181.9|72161.9|72178.3|72158.3|72181.9|72161.9|72174.1|72154.1|300
1715795700000|2024-05-15 17:55:00|72178.5|72158.5|72174.1|72164.1|72182.1|72168.5|72173.8|72157.9|281
1715796000000|2024-05-15 18:00:00|72173.9|72163.9|72194.2|72174.2|72195.4|72175.4|72173.8|72162.9|336
1715796300000|2024-05-15 18:05:00|72194.1|72174.1|72196.5|72176.5|72197|72177|72189.6|72169.6|238
1715796600000|2024-05-15 18:10:00|72196.4|72176.4|72207|72187|72208.1|72188.1|72196.1|72176.1|315
1715796900000|2024-05-15 18:15:00|72206.9|72186.9|72210|72190|72221.6|72201.6|72206.8|72186.8|408
1715797200000|2024-05-15 18:20:00|72209.9|72189.9|72205.3|72195.3|72210.9|72195.3|72202.7|72187.1|215
1715797500000|2024-05-15 18:25:00|72205.2|72195.2|72210.3|72190.3|72211.1|72197.7|72203.5|72187.8|296
1715797800000|2024-05-15 18:30:00|72210.1|72190.1|72206.9|72186.9|72210.4|72191.9|72201.9|72186.3|364
1715798100000|2024-05-15 18:35:00|72207|72187|72214.4|72194.4|72214.9|72194.9|72206.9|72186.9|307
1715798400000|2024-05-15 18:40:00|72214.6|72194.6|72211.1|72201.1|72214.9|72201.2|72207.4|72192.5|226
1715798700000|2024-05-15 18:45:00|72211|72201|72219.4|72199.4|72220.1|72203.2|72210.9|72195.8|160
1715799000000|2024-05-15 18:50:00|72219.3|72199.3|72212|72192|72219.9|72204.5|72207.1|72191.5|302
1715799300000|2024-05-15 18:55:00|72211.9|72191.9|72200.8|72190.8|72212.3|72194.8|72200.8|72187.2|236
1715799600000|2024-05-15 19:00:00|72200.9|72190.9|72197.3|72187.3|72207.6|72192.2|72197|72182.4|289
1715799900000|2024-05-15 19:05:00|72197.4|72187.4|72191.2|72181.2|72203.4|72189|72191.1|72176.5|234
1715800200000|2024-05-15 19:10:00|72191.1|72181.1|72187.3|72177.3|72194.8|72181.8|72187|72173.6|174
1715800500000|2024-05-15 19:15:00|72187.2|72177.2|72189.4|72179.4|72190.8|72179.5|72184|72169.5|183
1715800800000|2024-05-15 19:20:00|72189.3|72179.3|72190.1|72180.1|72190.9|72180.9|72186.9|72176.9|178
1715801100000|2024-05-15 19:25:00|72190|72180|72191.8|72181.8|72192.9|72182.9|72188.8|72178.8|164
1715801400000|2024-05-15 19:30:00|72191.9|72181.9|72203.9|72183.9|72204.5|72184.7|72191.9|72179.5|191
1715801700000|2024-05-15 19:35:00|72204|72184|72203.5|72183.5|72204.3|72189.2|72198.9|72182.9|212
1715802000000|2024-05-15 19:40:00|72203.6|72183.6|72200|72180|72203.8|72188.7|72194.6|72179.6|268
1715802300000|2024-05-15 19:45:00|72200.2|72180.2|72207.8|72187.8|72208.3|72188.3|72195.4|72179.5|233
1715802600000|2024-05-15 19:50:00|72208.2|72188.2|72194|72174|72208.2|72188.2|72193.4|72173.4|342
1715802900000|2024-05-15 19:55:00|72194.2|72174.2|72189.6|72169.6|72195.1|72175.2|72182.8|72168.6|317
1715803200000|2024-05-15 20:00:00|72189.5|72169.5|72199.1|72179.1|72200|72180|72188.6|72168.6|344
1715803500000|2024-05-15 20:05:00|72199.2|72179.2|72201.4|72181.4|72202.3|72182.3|72199.2|72179.2|186
1715803800000|2024-05-15 20:10:00|72201.3|72181.3|72201.5|72181.5|72202.2|72182.2|72201.2|72181.2|227
1715804100000|2024-05-15 20:15:00|72201.8|72181.8|72200.6|72180.6|72202.2|72182.2|72199.5|72179.5|594
1715804400000|2024-05-15 20:20:00|72200.5|72180.5|72199.8|72179.8|72201.1|72181.1|72199.2|72179.2|580
1715804700000|2024-05-15 20:25:00|72199.6|72179.6|72189.7|72169.7|72200.3|72180.3|72189.2|72169.2|269
1715805000000|2024-05-15 20:30:00|72189.5|72169.5|72190.9|72170.9|72191.6|72171.6|72187.6|72167.6|80
1715805300000|2024-05-15 20:35:00|72191.6|72171.6|72187.7|72167.7|72191.6|72171.6|72187|72167|92
1715805600000|2024-05-15 20:40:00|72187.8|72167.8|72187.4|72167.4|72189.7|72169.7|72187|72167|140
1715805900000|2024-05-15 20:45:00|72187.3|72167.3|72196|72176|72196.8|72176.8|72186.8|72166.8|227
1715806200000|2024-05-15 20:50:00|72195.5|72175.5|72195.1|72175.1|72196.4|72176.4|72194.4|72174.4|86
1715806500000|2024-05-15 20:55:00|72195|72175|72188.1|72168.1|72195.5|72175.5|72188.1|72168.1|287
1715806800000|2024-05-15 21:00:00|72187.6|72167.6|72195.9|72164|72201.8|72168.9|72187.4|72157.1|34
1715807100000|2024-05-15 21:05:00|72195.8|72163.3|72203.7|72163.4|72206.1|72170.4|72186.2|72157.4|91
1715807400000|2024-05-15 21:10:00|72203|72165.8|72201.5|72163.1|72203.7|72170.6|72188.1|72162.3|117
1715807700000|2024-05-15 21:15:00|72201.3|72162.9|72201.5|72164.4|72201.8|72164.4|72200.5|72162.9|72
1715808000000|2024-05-15 21:20:00|72201.6|72164.5|72200|72165.4|72201.6|72166.5|72199.3|72163.6|57
1715808300000|2024-05-15 21:25:00|72199.8|72166|72200|72165.8|72200.1|72166|72199.5|72165|52
1715808600000|2024-05-15 21:30:00|72199.9|72165.9|72198.2|72166.5|72200.8|72167.6|72197.8|72165|101
1715808900000|2024-05-15 21:35:00|72197.9|72166.8|72198.8|72156.7|72200.5|72167|72197.8|72156|93
1715809200000|2024-05-15 21:40:00|72198.4|72157.3|72198.4|72158|72199|72158.6|72196.6|72156.9|87
1715809500000|2024-05-15 21:45:00|72198.3|72157.9|72200.6|72156.4|72200.6|72158.1|72198.1|72156.2|62
1715809800000|2024-05-15 21:50:00|72200.5|72156.3|72201.1|72155.8|72201.3|72156.3|72200.2|72155.7|35
1715810100000|2024-05-15 21:55:00|72200.7|72155.9|72197.8|72158.6|72201.3|72159.2|72197|72155.4|59
1715810400000|2024-05-15 22:00:00|72199|72157.5|72183.7|72163.7|72201.7|72167.4|72183.7|72156|481
1715810700000|2024-05-15 22:05:00|72183.9|72163.9|72186.3|72166.3|72197.8|72166.8|72182.8|72156.5|369
1715811000000|2024-05-15 22:10:00|72186.4|72166.4|72196.8|72159.3|72198.5|72167.2|72186.1|72157.1|216
1715811300000|2024-05-15 22:15:00|72195.2|72159.5|72181.3|72161.3|72196.1|72165.2|72180.3|72155.9|345
1715811600000|2024-05-15 22:20:00|72181.4|72161.4|72176|72156|72188.7|72161.4|72175|72155|190
1715811900000|2024-05-15 22:25:00|72175|72155|72174.5|72154.5|72176.2|72156.2|72172.4|72152.4|138
1715812200000|2024-05-15 22:30:00|72174.4|72154.4|72174.9|72154.9|72175.7|72155.7|72173.6|72153.6|244
1715812500000|2024-05-15 22:35:00|72175.3|72155.3|72175.1|72155.1|72175.7|72155.7|72174.4|72154.4|308
1715812800000|2024-05-15 22:40:00|72175.3|72155.3|72174.5|72154.5|72175.4|72155.4|72172|72152|183
1715813100000|2024-05-15 22:45:00|72174.6|72154.6|72174.2|72154.2|72175.3|72155.3|72173.3|72153.3|115
1715813400000|2024-05-15 22:50:00|72174.3|72154.3|72174.3|72154.3|72174.7|72154.7|72173|72153|106
1715813700000|2024-05-15 22:55:00|72174.6|72154.6|72173.7|72153.7|72175.3|72155.3|72172.9|72152.9|137
1715814000000|2024-05-15 23:00:00|72174|72154|72170.6|72150.6|72175.6|72155.6|72169.5|72149.5|134
1715814300000|2024-05-15 23:05:00|72169.6|72149.6|72169.7|72149.7|72172.2|72152.2|72168.3|72148.3|313
1715814600000|2024-05-15 23:10:00|72169.9|72149.9|72163.6|72143.6|72170.9|72150.9|72163.3|72143.3|254
1715814900000|2024-05-15 23:15:00|72163.8|72143.8|72158.6|72138.6|72164.6|72144.6|72158.2|72138.2|216
1715815200000|2024-05-15 23:20:00|72159|72139|72151.9|72131.9|72159.5|72139.5|72151.7|72131.7|191
1715815500000|2024-05-15 23:25:00|72152|72132|72139.8|72119.8|72152|72132|72139.1|72119.1|255
1715815800000|2024-05-15 23:30:00|72139.7|72119.7|72136.5|72116.5|72140.1|72120.1|72136.2|72116.2|126
1715816100000|2024-05-15 23:35:00|72136.6|72116.6|72131.2|72111.2|72137.2|72117.2|72127.1|72107.1|246
1715816400000|2024-05-15 23:40:00|72131.1|72111.1|72132.5|72112.5|72135.9|72115.9|72129.1|72109.1|258
1715816700000|2024-05-15 23:45:00|72132.3|72112.3|72109.7|72089.7|72137.2|72117.2|72101.9|72081.9|256
1715817000000|2024-05-15 23:50:00|72109.6|72089.6|72116.2|72096.2|72124|72104|72107.6|72087.6|274
1715817300000|2024-05-15 23:55:00|72115.6|72095.6|72113.2|72093.2|72117.6|72097.6|72108.8|72088.8|286
1715817600000|2024-05-16 00:00:00|72109.2|72099.2|72138|72118|72139.4|72123.7|72109.2|72093.3|522
1715817900000|2024-05-16 00:05:00|72137.5|72117.5|72127.5|72117.5|72138.7|72124.3|72123.3|72113.3|354
1715818200000|2024-05-16 00:10:00|72127.4|72117.4|72119.9|72099.9|72127.5|72117.5|72113.5|72097.8|337
1715818500000|2024-05-16 00:15:00|72120|72100|72112.7|72102.7|72132|72112|72110.4|72094.3|359
1715818800000|2024-05-16 00:20:00|72112.8|72102.8|72105.1|72085.1|72116.5|72106.5|72103.7|72084.4|358
1715819100000|2024-05-16 00:25:00|72104.9|72084.9|72087.4|72067.4|72104.9|72084.9|72085.8|72065.8|460
1715819400000|2024-05-16 00:30:00|72086.9|72066.9|72075|72055|72090.1|72071.7|72070.6|72053.7|372
1715819700000|2024-05-16 00:35:00|72074.9|72054.9|72077.3|72067.3|72082.9|72069.7|72065.2|72050|394
1715820000000|2024-05-16 00:40:00|72077.2|72067.2|72086.7|72066.7|72093|72078.5|72070.9|72060.9|351
1715820300000|2024-05-16 00:45:00|72086.5|72066.5|72076.4|72056.4|72087.2|72071.8|72067.3|72051.3|348
1715820600000|2024-05-16 00:50:00|72076|72056|72062|72042|72078.6|72063.6|72054.9|72038.3|399
1715820900000|2024-05-16 00:55:00|72062.2|72042.2|72056.1|72046.1|72066.8|72052.2|72046.8|72036.3|478
1715821200000|2024-05-16 01:00:00|72056|72046|72083.6|72073.6|72088.4|72074.4|72056|72046|575
1715821500000|2024-05-16 01:05:00|72083.7|72073.7|72099.9|72089.9|72108.2|72098.2|72082.7|72072.7|420
1715821800000|2024-05-16 01:10:00|72100.2|72090.2|72116.7|72096.7|72118.3|72099.2|72096.2|72079.6|534
1715822100000|2024-05-16 01:15:00|72116.8|72096.8|72101.2|72081.2|72122.7|72102.7|72088.4|72070.9|688
1715822400000|2024-05-16 01:20:00|72101.4|72081.4|72124.8|72114.8|72131.9|72116.3|72097.2|72081.4|463
1715822700000|2024-05-16 01:25:00|72125.2|72115.2|72118.1|72108.1|72134.9|72118.1|72117|72101.1|407
1715823000000|2024-05-16 01:30:00|72117.8|72107.8|72101.8|72091.8|72135.2|72118.7|72095.3|72077.4|646
1715823300000|2024-05-16 01:35:00|72102.1|72092.1|72122.5|72112.5|72124|72114|72092.8|72082.8|648
1715823600000|2024-05-16 01:40:00|72122.6|72112.6|72117.1|72107.1|72123.4|72113.4|72112.3|72102.3|517
1715823900000|2024-05-16 01:45:00|72117|72107|72137.7|72127.7|72144.1|72129.1|72110.5|72100.5|578
1715824200000|2024-05-16 01:50:00|72138.2|72128.2|72159.9|72149.9|72164.9|72150.7|72136.6|72121.4|566
1715824500000|2024-05-16 01:55:00|72160.3|72150.3|72143.5|72133.5|72170.7|72157.7|72143.1|72133.1|560
1715824800000|2024-05-16 02:00:00|72143.6|72133.6|72155.2|72145.2|72158.9|72148.9|72143.2|72133.2|465
1715825100000|2024-05-16 02:05:00|72155.3|72145.3|72163.1|72153.1|72166.1|72156.1|72150|72140|520
1715825400000|2024-05-16 02:10:00|72162.8|72152.8|72158.6|72148.6|72166.8|72156.8|72155.6|72145.6|439
1715825700000|2024-05-16 02:15:00|72159.1|72149.1|72172.4|72162.4|72177.7|72167.7|72154.4|72144.4|413
1715826000000|2024-05-16 02:20:00|72172.8|72162.8|72163|72153|72178.2|72168.2|72157.7|72147.7|449
1715826300000|2024-05-16 02:25:00|72163.7|72153.7|72158.7|72148.7|72167.3|72157.3|72154.2|72144.2|455
1715826600000|2024-05-16 02:30:00|72158.8|72148.8|72160|72150|72162.3|72152.3|72150.5|72140.5|442
1715826900000|2024-05-16 02:35:00|72160.1|72150.1|72147.9|72137.9|72160.1|72150.1|72144.4|72134.4|404
1715827200000|2024-05-16 02:40:00|72148.4|72138.4|72150.8|72140.8|72151.7|72141.7|72140.1|72130.1|322
1715827500000|2024-05-16 02:45:00|72150.9|72140.9|72144.8|72134.8|72156|72146|72141.9|72127.2|280
1715827800000|2024-05-16 02:50:00|72144.7|72134.7|72157.9|72147.9|72158.3|72148.3|72144.3|72134.3|327
1715828100000|2024-05-16 02:55:00|72157.8|72147.8|72151.6|72141.6|72157.8|72147.8|72146.1|72136.1|393
1715828400000|2024-05-16 03:00:00|72151.7|72141.7|72156.2|72146.2|72159.6|72149.6|72151.7|72141.7|312
1715828700000|2024-05-16 03:05:00|72155|72145|72161.2|72151.2|72164.1|72154.1|72154.2|72144.2|349
1715829000000|2024-05-16 03:10:00|72161.6|72151.6|72164.3|72154.3|72167.3|72157.3|72161.3|72151.3|277
1715829300000|2024-05-16 03:15:00|72165|72155|72171.5|72161.5|72171.5|72161.5|72161.7|72151.7|250
1715829600000|2024-05-16 03:20:00|72171.4|72161.4|72166.3|72156.3|72177|72167|72163.7|72153.7|304
1715829900000|2024-05-16 03:25:00|72166.4|72156.4|72164.5|72154.5|72166.5|72156.5|72156|72144.3|344
1715830200000|2024-05-16 03:30:00|72165.2|72155.2|72158.8|72148.8|72166.9|72156.9|72158.5|72148.5|304
1715830500000|2024-05-16 03:35:00|72158.9|72148.9|72153.4|72143.4|72161.9|72151.9|72151.2|72141.2|344
1715830800000|2024-05-16 03:40:00|72153.3|72143.3|72164.9|72154.9|72165.8|72155.8|72153.1|72143.1|239
1715831100000|2024-05-16 03:45:00|72164.8|72154.8|72167.8|72157.8|72167.8|72157.8|72160.3|72150.3|243
1715831400000|2024-05-16 03:50:00|72167.6|72157.6|72158.5|72148.5|72168.1|72158.1|72157.4|72147.4|181
1715831700000|2024-05-16 03:55:00|72158.6|72148.6|72155.7|72145.7|72160.1|72150.1|72150.9|72140.9|204
1715832000000|2024-05-16 04:00:00|72155.8|72145.8|72158.9|72148.9|72161.7|72151.7|72155.2|72145.2|200
1715832300000|2024-05-16 04:05:00|72159|72149|72164.5|72154.5|72166.5|72156.5|72158.7|72148.7|155
1715832600000|2024-05-16 04:10:00|72164.4|72154.4|72162.6|72152.6|72164.5|72154.5|72160.1|72150.1|156
1715832900000|2024-05-16 04:15:00|72162.7|72152.7|72163.7|72153.7|72165.6|72155.6|72162.5|72152.5|177
1715833200000|2024-05-16 04:20:00|72163.8|72153.8|72162|72152|72165|72154|72157.8|72142.7|205
1715833500000|2024-05-16 04:25:00|72161.9|72151.9|72153|72143|72165|72151.9|72148.1|72133.1|235
1715833800000|2024-05-16 04:30:00|72152.9|72142.9|72153.7|72143.7|72160.9|72146.6|72152.5|72140.5|228
1715834100000|2024-05-16 04:35:00|72153.6|72143.6|72148|72138|72158.4|72143.6|72137.6|72127.4|279
1715834400000|2024-05-16 04:40:00|72148.6|72138.6|72144.7|72134.7|72150.9|72140.9|72144.3|72134.3|250
1715834700000|2024-05-16 04:45:00|72144.8|72134.8|72140.7|72130.7|72146.3|72136.3|72139.7|72129.7|211
1715835000000|2024-05-16 04:50:00|72140.6|72130.6|72141|72131|72143.9|72133.9|72137.9|72127.9|193
1715835300000|2024-05-16 04:55:00|72140.9|72130.9|72146.4|72136.4|72146.9|72136.9|72136.1|72126.1|242
1715835600000|2024-05-16 05:00:00|72146.2|72136.2|72142|72132|72151.3|72141.3|72141.7|72131.7|337
1715835900000|2024-05-16 05:05:00|72141.9|72131.9|72146.4|72136.4|72149.9|72139.9|72136.7|72126.7|323
1715836200000|2024-05-16 05:10:00|72146.3|72136.3|72148.7|72138.7|72150.7|72140.7|72144.4|72134.4|292
1715836500000|2024-05-16 05:15:00|72148.6|72138.6|72148.8|72138.8|72149|72139|72145.7|72135.7|216
1715836800000|2024-05-16 05:20:00|72148.9|72138.9|72150.9|72140.9|72157.8|72147.8|72147.3|72137.3|266
1715837100000|2024-05-16 05:25:00|72151|72141|72146|72136|72152.3|72142.3|72144.3|72134.3|207
1715837400000|2024-05-16 05:30:00|72145.8|72135.8|72149.9|72139.9|72149.9|72139.9|72142.2|72132.2|314
1715837700000|2024-05-16 05:35:00|72150.5|72140.5|72153.8|72143.8|72156.8|72146.8|72149.1|72139.1|267
1715838000000|2024-05-16 05:40:00|72153.7|72143.7|72152.7|72142.7|72158.4|72148.4|72151.4|72141.4|251
1715838300000|2024-05-16 05:45:00|72151.9|72141.9|72163.4|72153.4|72163.7|72153.7|72151.2|72141.2|264
1715838600000|2024-05-16 05:50:00|72163.2|72153.2|72171|72161|72172.4|72162.4|72161.6|72151.6|269
1715838900000|2024-05-16 05:55:00|72170.9|72160.9|72172.6|72162.6|72175.2|72165.2|72167.6|72157.6|301
1715839200000|2024-05-16 06:00:00|72172.7|72162.7|72189.3|72179.3|72198.5|72188.5|72172.7|72162.7|463
1715839500000|2024-05-16 06:05:00|72189.4|72179.4|72179|72169|72195.4|72185.4|72175.8|72161.2|404
1715839800000|2024-05-16 06:10:00|72178.9|72168.9|72179.4|72169.4|72191.2|72180.7|72178.1|72168.1|387
1715840100000|2024-05-16 06:15:00|72179.3|72169.3|72187.4|72177.4|72192.1|72182.1|72174.3|72164.3|342
1715840400000|2024-05-16 06:20:00|72187.3|72177.3|72190.4|72180.4|72190.8|72180.8|72175.8|72165.8|421
1715840700000|2024-05-16 06:25:00|72190.3|72180.3|72196.1|72186.1|72197.2|72187.2|72186.3|72176.3|376
1715841000000|2024-05-16 06:30:00|72196.2|72186.2|72197|72187|72200.1|72190.1|72191.1|72181.1|281
1715841300000|2024-05-16 06:35:00|72196.9|72186.9|72194|72184|72199.1|72189.1|72191.6|72181.6|267
1715841600000|2024-05-16 06:40:00|72194.1|72184.1|72196.1|72186.1|72199.5|72189.5|72193.3|72183.3|257
1715841900000|2024-05-16 06:45:00|72196|72186|72202.8|72192.8|72203.4|72193.4|72194.8|72184.8|258
1715842200000|2024-05-16 06:50:00|72202.9|72192.9|72211.1|72201.1|72211.4|72201.4|72202.6|72192.6|396
1715842500000|2024-05-16 06:55:00|72211.2|72201.2|72216.4|72206.4|72218.8|72208.8|72208.8|72198.8|323
1715842800000|2024-05-16 07:00:00|72216.2|72206.2|72214.8|72204.8|72222.8|72212.8|72206.5|72196.5|430
1715843100000|2024-05-16 07:05:00|72214.7|72204.7|72215.7|72205.7|72220.6|72210.6|72214.1|72204.1|293
1715843400000|2024-05-16 07:10:00|72215.6|72205.6|72214.4|72204.4|72228.4|72218.4|72212.7|72202.7|394
1715843700000|2024-05-16 07:15:00|72215.3|72205.3|72207.6|72197.6|72217.8|72207.8|72206.7|72196.7|342
1715844000000|2024-05-16 07:20:00|72207.7|72197.7|72203.2|72193.2|72213.3|72203.3|72202|72192|376
1715844300000|2024-05-16 07:25:00|72203.1|72193.1|72201.6|72191.6|72209.5|72199.5|72201.3|72191.3|247
1715844600000|2024-05-16 07:30:00|72201.2|72191.2|72203.5|72193.5|72206.5|72196.5|72191.5|72181.5|287
1715844900000|2024-05-16 07:35:00|72203.4|72193.4|72211.5|72201.5|72213.7|72203.7|72203.4|72193.4|300
1715845200000|2024-05-16 07:40:00|72211.4|72201.4|72215.9|72205.9|72217.4|72207.4|72205.5|72195.5|238
1715845500000|2024-05-16 07:45:00|72215.7|72205.7|72220.7|72210.7|72224.1|72214.1|72215.1|72205.1|268
1715845800000|2024-05-16 07:50:00|72220.9|72210.9|72220.6|72210.6|72222.1|72212.1|72218.9|72208.9|242
1715846100000|2024-05-16 07:55:00|72220.5|72210.5|72221.9|72211.9|72223.6|72213.6|72216.2|72206.2|290
1715846400000|2024-05-16 08:00:00|72222|72212|72216|72206|72222.1|72212.1|72213.9|72203.9|308
1715846700000|2024-05-16 08:05:00|72216.1|72206.1|72222.4|72212.4|72225.2|72215.2|72214.8|72204.8|329
1715847000000|2024-05-16 08:10:00|72222.3|72212.3|72223.9|72213.9|72227.3|72214.5|72218.6|72204|244
1715847300000|2024-05-16 08:15:00|72224|72214|72228.1|72218.1|72229.4|72219.4|72224|72214|333
1715847600000|2024-05-16 08:20:00|72228|72218|72241.3|72231.3|72241.7|72231.7|72226.2|72216.2|322
1715847900000|2024-05-16 08:25:00|72241.6|72231.6|72239.1|72229.1|72243|72233|72233.3|72223.3|331
1715848200000|2024-05-16 08:30:00|72238.4|72228.4|72223.1|72213.1|72238.4|72228.4|72221.4|72206.4|340
1715848500000|2024-05-16 08:35:00|72222.6|72212.6|72224.8|72214.8|72227.6|72217.6|72220.5|72210.5|238
1715848800000|2024-05-16 08:40:00|72224.7|72214.7|72227.3|72207.3|72227.8|72215.9|72221.4|72207.3|179
1715849100000|2024-05-16 08:45:00|72227.2|72207.2|72222.4|72212.4|72227.2|72213.6|72219|72206.7|253
1715849400000|2024-05-16 08:50:00|72222.5|72212.5|72221.9|72211.9|72224.4|72214.4|72219.5|72209.5|244
1715849700000|2024-05-16 08:55:00|72221.8|72211.8|72218|72208|72223.4|72213.4|72217.9|72207.9|234
1715850000000|2024-05-16 09:00:00|72217.8|72207.8|72216.7|72206.7|72218|72208|72210.5|72200.5|279
1715850300000|2024-05-16 09:05:00|72216.8|72206.8|72224.5|72214.5|72226.8|72216.8|72216.8|72206.8|243
1715850600000|2024-05-16 09:10:00|72224.6|72214.6|72221.7|72211.7|72225.5|72215.5|72218.7|72208.7|234
1715850900000|2024-05-16 09:15:00|72221.1|72211.1|72217.2|72207.2|72221.1|72211.1|72214.3|72204.3|254
1715851200000|2024-05-16 09:20:00|72217.3|72207.3|72216.8|72206.8|72221.3|72211.3|72215.3|72205.3|285
1715851500000|2024-05-16 09:25:00|72216.7|72206.7|72226.3|72216.3|72229.3|72219.3|72216.5|72206.5|281
1715851800000|2024-05-16 09:30:00|72226.4|72216.4|72221|72211|72226.4|72216.4|72220.9|72210.9|190
1715852100000|2024-05-16 09:35:00|72219.6|72209.6|72216.5|72206.5|72222|72212|72214.8|72204.8|247
1715852400000|2024-05-16 09:40:00|72216.4|72206.4|72210.1|72200.1|72216.7|72206.7|72210.1|72200.1|186
1715852700000|2024-05-16 09:45:00|72210|72200|72205.5|72195.5|72210.6|72200.6|72201.4|72191.4|284
1715853000000|2024-05-16 09:50:00|72205.6|72195.6|72202.6|72192.6|72209.7|72199.7|72200.8|72190.8|286
1715853300000|2024-05-16 09:55:00|72202|72192|72202.7|72192.7|72202.7|72192.7|72196.3|72186.3|308
1715853600000|2024-05-16 10:00:00|72202.8|72192.8|72204.7|72194.7|72208.7|72198.7|72202.7|72192.7|237
1715853900000|2024-05-16 10:05:00|72204.6|72194.6|72196.2|72186.2|72204.7|72194.7|72195.8|72185.8|156
1715854200000|2024-05-16 10:10:00|72196.1|72186.1|72199.3|72189.3|72200|72190|72195.9|72185.9|137
1715854500000|2024-05-16 10:15:00|72198.2|72188.2|72196.6|72186.6|72200.9|72190.9|72192.8|72182.8|252
1715854800000|2024-05-16 10:20:00|72196.2|72186.2|72191.2|72171.2|72203.2|72193.2|72185.3|72170.2|254
1715855100000|2024-05-16 10:25:00|72191.1|72171.1|72185.3|72175.3|72191.1|72175.3|72185.3|72169.8|15
1715855400000|2024-05-16 10:30:00|72196.6|72176.6|72189.1|72179.1|72200.3|72184.1|72188.8|72174.5|281
1715855700000|2024-05-16 10:35:00|72188.8|72178.8|72186.5|72176.5|72190.5|72180.5|72185|72175|203
1715856000000|2024-05-16 10:40:00|72186.4|72176.4|72188.8|72178.8|72191.7|72181.7|72186.4|72176.4|224
1715856300000|2024-05-16 10:45:00|72188.9|72178.9|72186.9|72176.9|72189.7|72178.9|72183.3|72169.6|212
1715856600000|2024-05-16 10:50:00|72186.7|72176.7|72183.7|72173.7|72187.9|72177.9|72182.7|72172.7|209
1715856900000|2024-05-16 10:55:00|72183.6|72173.6|72184|72174|72184.6|72174.6|72182.4|72172.4|179
1715857200000|2024-05-16 11:00:00|72183.9|72173.9|72182.7|72172.7|72188.7|72178.7|72181.9|72171.9|248
1715857500000|2024-05-16 11:05:00|72182.6|72172.6|72168.9|72158.9|72184.1|72174.1|72167.7|72157.7|290
1715857800000|2024-05-16 11:10:00|72169|72159|72178.1|72168.1|72178.3|72168.3|72167.4|72157.4|173
1715858100000|2024-05-16 11:15:00|72177.8|72167.8|72178|72168|72180.4|72170.4|72174|72164|240
1715858400000|2024-05-16 11:20:00|72177.7|72167.7|72183.7|72173.7|72187.3|72177.3|72177.4|72167.4|285
1715858700000|2024-05-16 11:25:00|72183.6|72173.6|72191.1|72181.1|72194.8|72184.8|72182.1|72172.1|277
1715859000000|2024-05-16 11:30:00|72191|72181|72187.4|72177.4|72195.3|72185.3|72185.8|72175.8|327
1715859300000|2024-05-16 11:35:00|72187.3|72177.3|72217.8|72197.8|72219.4|72203.9|72186|72176|412
1715859600000|2024-05-16 11:40:00|72217.7|72197.7|72216.5|72206.5|72222.3|72207.1|72208|72189.8|293
1715859900000|2024-05-16 11:45:00|72216.4|72206.4|72213.7|72193.7|72216.6|72206.6|72204.1|72190.2|263
1715860200000|2024-05-16 11:50:00|72213.8|72193.8|72208.7|72198.7|72216.3|72201.6|72202.8|72188.1|250
1715860500000|2024-05-16 11:55:00|72208.6|72198.6|72215.3|72195.3|72218.4|72203.7|72207.1|72192.3|286
1715860800000|2024-05-16 12:00:00|72215.2|72195.2|72212.9|72202.9|72221.7|72204.1|72209|72194.4|315
1715861100000|2024-05-16 12:05:00|72212.8|72202.8|72216.8|72206.8|72217.1|72207.1|72211|72201|203
1715861400000|2024-05-16 12:10:00|72216.7|72206.7|72213|72203|72217.6|72207.6|72212.1|72202.1|202
1715861700000|2024-05-16 12:15:00|72213.2|72203.2|72210.6|72200.6|72216.9|72206.9|72210.5|72200.5|171
1715862000000|2024-05-16 12:20:00|72209.9|72199.9|72202.1|72192.1|72209.9|72199.9|72191|72176.4|359
1715862300000|2024-05-16 12:25:00|72201.4|72191.4|72205.7|72171.8|72205.7|72191.4|72185.3|72170|420
1715862600000|2024-05-16 12:30:00|72205.4|72172.1|72218|72198|72223.4|72203.4|72168.7|72148.7|752
1715862900000|2024-05-16 12:35:00|72218.1|72198.1|72233.7|72223.7|72234.7|72224.7|72210.1|72195.9|646
1715863200000|2024-05-16 12:40:00|72233.5|72223.5|72225.5|72215.5|72239.1|72229.1|72222.4|72212.4|532
1715863500000|2024-05-16 12:45:00|72225.6|72215.6|72232.2|72222.2|72236.9|72226.9|72219.5|72209.5|472
1715863800000|2024-05-16 12:50:00|72232.3|72222.3|72243.5|72233.5|72248.7|72237.3|72231.7|72221.7|537
1715864100000|2024-05-16 12:55:00|72243.4|72233.4|72239.9|72229.9|72248.6|72238.6|72237.7|72219.4|489
1715864400000|2024-05-16 13:00:00|72239.7|72229.7|72243.6|72233.6|72248.8|72238.8|72237.1|72227.1|503
1715864700000|2024-05-16 13:05:00|72243.5|72233.5|72251.2|72241.2|72251.8|72241.8|72243.4|72233.4|345
1715865000000|2024-05-16 13:10:00|72251.3|72241.3|72259.8|72239.8|72260.9|72247.8|72247.3|72237.3|343
1715865300000|2024-05-16 13:15:00|72260.1|72240.1|72258.1|72248.1|72261.4|72248.5|72248.6|72238.6|427
1715865600000|2024-05-16 13:20:00|72258.2|72248.2|72256.7|72246.7|72258.5|72248.5|72251.5|72241.5|410
1715865900000|2024-05-16 13:25:00|72256.9|72246.9|72250.9|72240.9|72258.3|72248.3|72250.6|72240.6|328
1715866200000|2024-05-16 13:30:00|72250.8|72240.8|72261.7|72251.7|72264.4|72254.4|72250.5|72240.5|491
1715866500000|2024-05-16 13:35:00|72261.8|72251.8|72269|72259|72270.8|72260.8|72259.7|72249.7|448
1715866800000|2024-05-16 13:40:00|72269.1|72259.1|72282.3|72262.3|72282.4|72266.6|72261.4|72250.9|411
1715867100000|2024-05-16 13:45:00|72282.2|72262.2|72271.2|72261.2|72282.2|72265.8|72264.9|72254.9|358
1715867400000|2024-05-16 13:50:00|72271.3|72261.3|72265|72255|72273.6|72263.6|72265|72255|391
1715867700000|2024-05-16 13:55:00|72264.9|72254.9|72269.8|72259.8|72272.3|72262.3|72264.9|72254.9|294
1715868000000|2024-05-16 14:00:00|72269.7|72259.7|72264|72254|72273.2|72263.2|72258.9|72248.9|421
1715868300000|2024-05-16 14:05:00|72264.1|72254.1|72257.3|72247.3|72268.7|72258.7|72256.6|72246.6|386
1715868600000|2024-05-16 14:10:00|72257.2|72247.2|72255.8|72245.8|72258.5|72248.5|72253|72243|293
1715868900000|2024-05-16 14:15:00|72255.7|72245.7|72257.7|72247.7|72260.6|72250.6|72252.8|72242.8|339
1715869200000|2024-05-16 14:20:00|72257.8|72247.8|72254.9|72244.9|72258|72248|72251.4|72241.4|320
1715869500000|2024-05-16 14:25:00|72254.8|72244.8|72253.7|72243.7|72255.6|72245.6|72246.4|72236.4|395
1715869800000|2024-05-16 14:30:00|72253.6|72243.6|72250.1|72240.1|72255.6|72245.6|72246.1|72236.1|463
1715870100000|2024-05-16 14:35:00|72250|72240|72254.8|72244.8|72255.5|72245.5|72247.5|72237.5|319
1715870400000|2024-05-16 14:40:00|72254.2|72244.2|72250.4|72240.4|72255|72245|72248.4|72238.4|287
1715870700000|2024-05-16 14:45:00|72250.3|72240.3|72248.9|72238.9|72254.1|72244.1|72248.1|72238.1|292
1715871000000|2024-05-16 14:50:00|72248.8|72238.8|72250.3|72240.3|72255.4|72245.4|72248.2|72238.2|303
1715871300000|2024-05-16 14:55:00|72250.4|72240.4|72257.6|72247.6|72257.6|72247.6|72248.8|72238.8|337
1715871600000|2024-05-16 15:00:00|72257.5|72247.5|72253.9|72243.9|72264.7|72254.7|72253|72243|321
1715871900000|2024-05-16 15:05:00|72254|72244|72254.3|72244.3|72264|72254|72253|72243|380
1715872200000|2024-05-16 15:10:00|72254.4|72244.4|72258.3|72248.3|72259.7|72249.7|72253.3|72243.3|271
1715872500000|2024-05-16 15:15:00|72258.6|72248.6|72263.9|72253.9|72267.4|72257.4|72258.6|72248.6|273
1715872800000|2024-05-16 15:20:00|72263.8|72253.8|72262.1|72252.1|72263.9|72253.9|72260.1|72250.1|200
1715873100000|2024-05-16 15:25:00|72262.2|72252.2|72261.2|72251.2|72262.2|72252.2|72260.7|72250.7|227
1715873400000|2024-05-16 15:30:00|72261|72251|72251.3|72241.3|72261.6|72251.6|72251.1|72241.1|260
1715873700000|2024-05-16 15:35:00|72250.9|72240.9|72253.8|72243.8|72256.5|72246.5|72249.1|72239.1|196
1715874000000|2024-05-16 15:40:00|72253.9|72243.9|72249.7|72239.7|72254.8|72244.8|72249.4|72239.4|212
1715874300000|2024-05-16 15:45:00|72249.8|72239.8|72250.1|72240.1|72253|72243|72247.1|72237.1|297
1715874600000|2024-05-16 15:50:00|72250|72240|72253.3|72243.3|72254.1|72244.1|72249.8|72239.8|190
1715874900000|2024-05-16 15:55:00|72253.2|72243.2|72253|72243|72255.1|72245.1|72249.8|72239.8|233
1715875200000|2024-05-16 16:00:00|72252.9|72242.9|72259.8|72249.8|72261|72251|72252.9|72242.9|286
1715875500000|2024-05-16 16:05:00|72259.7|72249.7|72257.9|72247.9|72261.7|72251.7|72257.8|72247.8|169
1715875800000|2024-05-16 16:10:00|72257.8|72247.8|72253.8|72243.8|72259.1|72249.1|72253.7|72243.7|184
1715876100000|2024-05-16 16:15:00|72253.9|72243.9|72255.6|72245.6|72255.6|72245.6|72251.4|72241.4|171
1715876400000|2024-05-16 16:20:00|72255.7|72245.7|72253.9|72243.9|72259|72249|72253.7|72243.7|231
1715876700000|2024-05-16 16:25:00|72253.8|72243.8|72256|72246|72256.5|72246.5|72253.4|72243.4|159
1715877000000|2024-05-16 16:30:00|72255.9|72245.9|72257.3|72247.3|72261.1|72251.1|72255.9|72245.9|230
1715877300000|2024-05-16 16:35:00|72257.2|72247.2|72257|72247|72259.2|72249.2|72255.4|72245.4|156
1715877600000|2024-05-16 16:40:00|72256.9|72246.9|72252.5|72242.5|72257|72247|72252.2|72242.2|233
1715877900000|2024-05-16 16:45:00|72252.2|72242.2|72250.3|72240.3|72254|72244|72250.2|72240.2|216
1715878200000|2024-05-16 16:50:00|72250.2|72240.2|72252|72242|72253.4|72243.4|72250.2|72240.2|140
1715878500000|2024-05-16 16:55:00|72252.1|72242.1|72252.8|72242.8|72253.3|72243.3|72251.9|72241.9|124
1715878800000|2024-05-16 17:00:00|72253.1|72243.1|72257.2|72247.2|72259.3|72249.3|72253.1|72243.1|310
1715879100000|2024-05-16 17:05:00|72257.1|72247.1|72256.3|72246.3|72259.9|72249.9|72256.3|72246.3|290
1715879400000|2024-05-16 17:10:00|72256.2|72246.2|72246.8|72236.8|72256.3|72246.3|72244.1|72227.9|194
1715879700000|2024-05-16 17:15:00|72246.6|72236.6|72248.9|72238.9|72251.5|72241.5|72246.2|72236.2|181
1715880000000|2024-05-16 17:20:00|72248.8|72238.8|72257|72247|72257.8|72247.8|72248.7|72238.7|243
1715880300000|2024-05-16 17:25:00|72257.1|72247.1|72246.7|72236.7|72257.1|72247.1|72243.1|72233.1|262
1715880600000|2024-05-16 17:30:00|72246.6|72236.6|72254.7|72244.7|72259.8|72246.6|72246.4|72236.4|295
1715880900000|2024-05-16 17:35:00|72254.8|72244.8|72255.4|72245.4|72256|72246|72254.6|72244.6|212
1715881200000|2024-05-16 17:40:00|72255.5|72245.5|72255.5|72245.5|72256|72246|72255.1|72245.1|190
1715881500000|2024-05-16 17:45:00|72255.4|72245.4|72252.7|72242.7|72256.3|72246.3|72252.6|72242.6|162
1715881800000|2024-05-16 17:50:00|72252.8|72242.8|72256.9|72246.9|72257.1|72247.1|72252.6|72242.6|141
1715882100000|2024-05-16 17:55:00|72257|72247|72250.9|72240.9|72257.2|72247.2|72250.8|72240.8|244
1715882400000|2024-05-16 18:00:00|72250.8|72240.8|72250.7|72240.7|72251.3|72241.3|72250.5|72240.5|243
1715882700000|2024-05-16 18:05:00|72250.8|72240.8|72254.7|72244.7|72254.9|72244.9|72250.3|72240.3|283
1715883000000|2024-05-16 18:10:00|72254.6|72244.6|72256.7|72246.7|72257.6|72247.6|72254.4|72244.4|332
1715883300000|2024-05-16 18:15:00|72256.4|72246.4|72250.1|72240.1|72261.5|72247.5|72249.6|72234.5|400
1715883600000|2024-05-16 18:20:00|72250.2|72240.2|72250|72240|72251.4|72241.4|72248.7|72238.7|183
1715883900000|2024-05-16 18:25:00|72249.9|72239.9|72246.9|72236.9|72250.6|72240.6|72246.3|72236.3|167
1715884200000|2024-05-16 18:30:00|72247|72237|72247.5|72237.5|72247.7|72237.7|72246.5|72236.5|160
1715884500000|2024-05-16 18:35:00|72247.6|72237.6|72248|72238|72248.1|72238.1|72247|72237|132
1715884800000|2024-05-16 18:40:00|72247.9|72237.9|72248.4|72238.4|72248.4|72238.4|72247|72237|137
1715885100000|2024-05-16 18:45:00|72248.3|72238.3|72239|72229|72249.8|72239.8|72237.1|72227.1|176
1715885400000|2024-05-16 18:50:00|72238.9|72228.9|72235.5|72225.5|72242|72232|72234.5|72224.5|241
1715885700000|2024-05-16 18:55:00|72235.4|72225.4|72233.7|72223.7|72235.8|72225.8|72232.7|72222.7|246
1715886000000|2024-05-16 19:00:00|72233.9|72223.9|72234|72224|72235.5|72225.5|72233.5|72223.5|197
1715886300000|2024-05-16 19:05:00|72233.9|72223.9|72226|72216|72234.1|72224.1|72225.9|72215.9|233
1715886600000|2024-05-16 19:10:00|72226.2|72216.2|72220.1|72210.1|72228|72218|72219.5|72209.5|267
1715886900000|2024-05-16 19:15:00|72220|72210|72222.9|72212.9|72222.9|72212.9|72220|72210|175
1715887200000|2024-05-16 19:20:00|72222.8|72212.8|72224.9|72214.9|72225.7|72215.7|72222.2|72212.2|181
1715887500000|2024-05-16 19:25:00|72225.1|72215.1|72223.7|72213.7|72225.4|72215.4|72223.1|72213.1|159
1715887800000|2024-05-16 19:30:00|72223.8|72213.8|72227.2|72217.2|72228.5|72218.5|72223.4|72213.4|206
1715888100000|2024-05-16 19:35:00|72227.3|72217.3|72227.8|72217.8|72227.9|72217.9|72226.4|72216.4|173
1715888400000|2024-05-16 19:40:00|72227.7|72217.7|72228|72218|72229|72219|72227.5|72217.5|164
1715888700000|2024-05-16 19:45:00|72228.1|72218.1|72222.6|72212.6|72228.6|72218.6|72219.5|72209.5|209
1715889000000|2024-05-16 19:50:00|72222.8|72212.8|72230.6|72220.6|72230.6|72220.6|72222.8|72212.8|213
1715889300000|2024-05-16 19:55:00|72230.7|72220.7|72232.3|72222.3|72232.8|72222.8|72230.7|72220.7|175
1715889600000|2024-05-16 20:00:00|72232.6|72222.6|72239|72219|72239|72223|72232.4|72217.1|102
1715889900000|2024-05-16 20:05:00|72238.5|72218.5|72238.2|72218.2|72238.7|72218.7|72237.7|72217.7|85
1715890200000|2024-05-16 20:10:00|72238|72218|72238.2|72218.2|72238.8|72218.8|72238|72218|36
1715890500000|2024-05-16 20:15:00|72236.1|72216.1|72231.9|72211.9|72236.1|72216.1|72229|72209|203
1715890800000|2024-05-16 20:20:00|72231.8|72211.8|72229.9|72209.9|72232.3|72212.3|72228.9|72208.9|179
1715891100000|2024-05-16 20:25:00|72229.8|72209.8|72239.7|72219.7|72239.9|72219.9|72229.8|72209.8|147
1715891400000|2024-05-16 20:30:00|72239.6|72219.6|72240.2|72220.2|72241.7|72221.7|72239.2|72219.2|145
1715891700000|2024-05-16 20:35:00|72240.3|72220.3|72239.8|72219.8|72240.5|72220.5|72239.5|72219.5|77
1715892000000|2024-05-16 20:40:00|72239.5|72219.5|72241.5|72221.5|72241.7|72221.7|72238.9|72218.9|115
1715892300000|2024-05-16 20:45:00|72241.6|72221.6|72241|72221|72241.9|72221.9|72239.6|72219.6|66
1715892600000|2024-05-16 20:50:00|72241.1|72221.1|72241.9|72221.9|72241.9|72221.9|72240.1|72220.1|151
1715892900000|2024-05-16 20:55:00|72241.8|72221.8|72260.9|72208.4|72261.4|72222.1|72230.1|72204.3|434
1715893200000|2024-05-16 21:00:00|72260.4|72208|72271.6|72202.8|72271.6|72211.5|72243.1|72202.8|23
1715893500000|2024-05-16 21:05:00|72271.1|72204.6|72267.8|72201.3|72275.2|72208.4|72267.4|72196.9|83
1715893800000|2024-05-16 21:10:00|72265.9|72204.5|72263.8|72202.1|72269|72204.5|72263.6|72197.1|157
1715894100000|2024-05-16 21:15:00|72263.7|72201.2|72264.7|72205.6|72265.1|72208.6|72261.9|72201.2|155
1715894400000|2024-05-16 21:20:00|72265.4|72205.5|72265.4|72205|72265.5|72206.3|72262.6|72204.2|45
1715894700000|2024-05-16 21:25:00|72265.8|72204.3|72265.4|72204.9|72266.2|72206|72264|72203.5|80
1715895000000|2024-05-16 21:30:00|72264.3|72205|72262.9|72203.7|72267.3|72210.3|72261.2|72203.7|132
1715895300000|2024-05-16 21:35:00|72262.8|72203.5|72257|72205.7|72264.8|72206.9|72256.7|72199.6|157
1715895600000|2024-05-16 21:40:00|72257.6|72205.6|72257.6|72211.3|72260|72214.4|72255.5|72205.1|190
1715895900000|2024-05-16 21:45:00|72257.5|72211.2|72265.8|72199.7|72266.3|72214.4|72255.4|72199.6|220
1715896200000|2024-05-16 21:50:00|72265.9|72199.6|72264.4|72201|72267.3|72202.5|72262.5|72198.4|116
1715896500000|2024-05-16 21:55:00|72264.5|72200.9|72266|72199.7|72267.2|72204.6|72260.3|72199|83
1715896800000|2024-05-16 22:00:00|72260.8|72205.8|72266.2|72205.1|72270.5|72210.2|72259.9|72197.3|268
1715897100000|2024-05-16 22:05:00|72266.3|72205.2|72258.1|72212.7|72266.9|72213.8|72253.5|72199.7|145
1715897400000|2024-05-16 22:10:00|72258|72212.9|72246.6|72203.5|72269|72213.2|72245.9|72199.8|206
1715897700000|2024-05-16 22:15:00|72247.7|72203.3|72244.4|72205.7|72248.5|72207|72240.8|72202.7|241
1715898000000|2024-05-16 22:20:00|72243.4|72205.6|72240|72206.4|72245.7|72207.3|72240|72201.5|209
1715898300000|2024-05-16 22:25:00|72239.9|72206.5|72239.8|72206.6|72244.1|72207|72235.7|72199.2|182
1715898600000|2024-05-16 22:30:00|72241.7|72204.6|72244.6|72204.4|72246.1|72207.1|72240.2|72202.3|105
1715898900000|2024-05-16 22:35:00|72244.2|72204.9|72243.5|72208.3|72252.3|72210.7|72240.6|72202.9|314
1715899200000|2024-05-16 22:40:00|72245|72208.1|72239|72207.7|72248.4|72216.6|72232.1|72204.3|301
1715899500000|2024-05-16 22:45:00|72238.9|72207.6|72240.3|72209.2|72243.3|72216.8|72232.6|72205|448
1715899800000|2024-05-16 22:50:00|72235.1|72209.1|72252.3|72211.2|72256.5|72215.8|72232.9|72204.9|399
1715900100000|2024-05-16 22:55:00|72252.4|72211.1|72257.4|72219.7|72258.9|72225.6|72244.5|72207.5|238
1715900400000|2024-05-16 23:00:00|72257.5|72218.7|72258.5|72238.5|72262.3|72239.4|72250.9|72218.7|187
1715900700000|2024-05-16 23:05:00|72258.6|72238.6|72258.9|72238.9|72260|72240|72257.4|72237.4|216
1715901000000|2024-05-16 23:10:00|72259|72239|72257.3|72237.3|72259.1|72239.1|72255.3|72235.3|280
1715901300000|2024-05-16 23:15:00|72257.2|72237.2|72256.7|72236.7|72258.2|72238.2|72255.2|72235.2|289
1715901600000|2024-05-16 23:20:00|72256.6|72236.6|72257.1|72237.1|72258|72238|72253.1|72233.1|307
1715901900000|2024-05-16 23:25:00|72256.5|72236.5|72255.6|72235.6|72257.7|72237.7|72254.1|72234.1|251
1715902200000|2024-05-16 23:30:00|72255.7|72235.7|72256.9|72236.9|72259.7|72239.7|72254.4|72234.4|255
1715902500000|2024-05-16 23:35:00|72257.1|72237.1|72253.3|72233.3|72258|72238|72250.9|72230.9|290
1715902800000|2024-05-16 23:40:00|72253.4|72233.4|72249.9|72229.9|72257.3|72237.3|72248.6|72228.6|224
1715903100000|2024-05-16 23:45:00|72249.7|72229.7|72253.6|72233.6|72253.8|72233.8|72249.6|72229.6|197
1715903400000|2024-05-16 23:50:00|72253.7|72233.7|72253.3|72233.3|72254.3|72234.3|72252.7|72232.7|206
1715903700000|2024-05-16 23:55:00|72253|72233|72247.2|72227.2|72253.7|72233.7|72246.8|72226.8|224
1715904000000|2024-05-17 00:00:00|72247.5|72227.5|72236.6|72226.6|72247.5|72230.9|72236.6|72216.7|330
1715904300000|2024-05-17 00:05:00|72236.5|72226.5|72250.1|72230.1|72256.5|72236.5|72236.4|72219.2|254
1715904600000|2024-05-17 00:10:00|72250.2|72230.2|72245.3|72235.3|72251.5|72236.7|72243.6|72228.5|172
1715904900000|2024-05-17 00:15:00|72245.2|72235.2|72252|72232|72258.7|72238.7|72245.2|72228.5|235
1715905200000|2024-05-17 00:20:00|72252.7|72232.7|72240.9|72230.9|72253.3|72238.2|72240.7|72224.7|235
1715905500000|2024-05-17 00:25:00|72241.1|72231.1|72241.9|72231.9|72246.8|72232.4|72238.4|72225.6|175
1715905800000|2024-05-17 00:30:00|72241.8|72231.8|72251.1|72231.1|72251.3|72239.3|72241.7|72231.1|238
1715906100000|2024-05-17 00:35:00|72251|72231|72243.5|72233.5|72252.3|72238.4|72241|72230.6|180
1715906400000|2024-05-17 00:40:00|72243.4|72233.4|72247.1|72237.1|72250.5|72239.5|72242.7|72229.3|217
1715906700000|2024-05-17 00:45:00|72247|72237|72247|72237|72255.2|72239.2|72241.7|72226.7|269
1715907000000|2024-05-17 00:50:00|72246.9|72236.9|72247.6|72237.6|72250.1|72239.8|72243.3|72229|267
1715907300000|2024-05-17 00:55:00|72248.6|72238.6|72252.7|72242.7|72264.8|72248.9|72245.4|72235.4|351
1715907600000|2024-05-17 01:00:00|72253|72243|72262.8|72252.8|72265.8|72253.5|72245|72235|341
1715907900000|2024-05-17 01:05:00|72262.7|72252.7|72261.2|72251.2|72268.6|72253.6|72258.9|72246.1|234
1715908200000|2024-05-17 01:10:00|72261.4|72251.4|72272.9|72252.9|72292.9|72276.4|72260.8|72249|539
1715908500000|2024-05-17 01:15:00|72272.3|72252.3|72280.1|72270.1|72292.8|72272.8|72269.9|72249.9|356
1715908800000|2024-05-17 01:20:00|72280.2|72270.2|72289.4|72279.4|72290.1|72280.1|72278.5|72268.5|268
1715909100000|2024-05-17 01:25:00|72291.1|72281.1|72278.1|72268.1|72294.8|72284.8|72275|72265|348
1715909400000|2024-05-17 01:30:00|72278.2|72268.2|72286|72276|72293.8|72278.4|72273|72260|576
1715909700000|2024-05-17 01:35:00|72286.1|72276.1|72286.8|72266.8|72292.1|72282.1|72281.9|72266.8|263
1715910000000|2024-05-17 01:40:00|72286.7|72266.7|72271.1|72261.1|72286.7|72273.8|72270.8|72260.8|391
1715910300000|2024-05-17 01:45:00|72271.3|72261.3|72288.4|72278.4|72289.1|72279.1|72267.4|72257.4|446
1715910600000|2024-05-17 01:50:00|72288.3|72278.3|72294|72284|72299.5|72288.2|72287|72277|340
1715910900000|2024-05-17 01:55:00|72295.5|72285.5|72301.8|72281.8|72305.5|72291.6|72293.6|72281.2|448
1715911200000|2024-05-17 02:00:00|72299.1|72279.1|72310.5|72300.5|72326.9|72310.5|72290.7|72270.7|521
1715911500000|2024-05-17 02:05:00|72310.6|72300.6|72308.8|72298.8|72315.1|72305.1|72304|72294|336
1715911800000|2024-05-17 02:10:00|72309.4|72299.4|72318|72308|72327.2|72317.2|72309|72299|402
1715912100000|2024-05-17 02:15:00|72317.4|72307.4|72324.1|72314.1|72328.1|72318.1|72314.2|72303.6|382
1715912400000|2024-05-17 02:20:00|72324|72314|72316.1|72306.1|72324.8|72314.8|72316|72306|290
1715912700000|2024-05-17 02:25:00|72316.2|72306.2|72315.5|72305.5|72319.3|72309.3|72313.3|72303.3|249
1715913000000|2024-05-17 02:30:00|72315.4|72305.4|72324|72314|72328.6|72318.6|72314.3|72304.3|319
1715913300000|2024-05-17 02:35:00|72323.9|72313.9|72324.9|72314.9|72326.4|72316.4|72319.5|72309.5|320
1715913600000|2024-05-17 02:40:00|72325.8|72315.8|72324.7|72314.7|72330.3|72320.3|72320.6|72310.6|262
1715913900000|2024-05-17 02:45:00|72324.8|72314.8|72325.8|72315.8|72334.3|72324.3|72322.1|72310.9|372
1715914200000|2024-05-17 02:50:00|72326|72316|72319.3|72309.3|72326|72316|72317.5|72307.5|266
1715914500000|2024-05-17 02:55:00|72319.2|72309.2|72315.6|72305.6|72319.7|72309.7|72314.6|72304.6|349
1715914800000|2024-05-17 03:00:00|72315.7|72305.7|72310.1|72300.1|72318.2|72308.2|72308.4|72298.4|289
1715915100000|2024-05-17 03:05:00|72310.3|72300.3|72311.9|72301.9|72314.3|72304.3|72308.8|72298.8|233
1715915400000|2024-05-17 03:10:00|72312|72302|72317.2|72307.2|72317.8|72307.8|72309.8|72299.8|168
1715915700000|2024-05-17 03:15:00|72317.1|72307.1|72310.2|72300.2|72317.2|72307.2|72309.1|72299.1|194
1715916000000|2024-05-17 03:20:00|72310.3|72300.3|72308.1|72298.1|72310.7|72300.7|72306.4|72296.4|127
1715916300000|2024-05-17 03:25:00|72308|72298|72304.3|72294.3|72308.5|72298.5|72303.3|72293.3|248
1715916600000|2024-05-17 03:30:00|72304.2|72294.2|72310.6|72300.6|72310.7|72300.7|72303.3|72293.3|176
1715916900000|2024-05-17 03:35:00|72310.7|72300.7|72312.1|72302.1|72314|72304|72309.6|72299.6|161
1715917200000|2024-05-17 03:40:00|72312.2|72302.2|72315.3|72305.3|72316.5|72306.5|72312.1|72302.1|172
1715917500000|2024-05-17 03:45:00|72315.2|72305.2|72315.8|72305.8|72317.9|72307.9|72314.2|72304.2|153
1715917800000|2024-05-17 03:50:00|72315.7|72305.7|72308.7|72298.7|72315.7|72305.7|72308.5|72298.5|130
1715918100000|2024-05-17 03:55:00|72308.4|72298.4|72308.7|72298.7|72312.4|72302.4|72307.7|72297.7|217
1715918400000|2024-05-17 04:00:00|72308.8|72298.8|72311.9|72301.9|72311.9|72301.9|72308.5|72298.5|155
1715918700000|2024-05-17 04:05:00|72311.8|72301.8|72313.2|72303.2|72313.6|72303.6|72311.6|72301.6|122
1715919000000|2024-05-17 04:10:00|72313.1|72303.1|72314.6|72304.6|72317.2|72307.2|72312.3|72302.3|162
1715919300000|2024-05-17 04:15:00|72314.8|72304.8|72316.7|72306.7|72318|72308|72313.7|72303.7|176
1715919600000|2024-05-17 04:20:00|72316.2|72306.2|72315.8|72305.8|72321.2|72311.2|72315|72305|219
1715919900000|2024-05-17 04:25:00|72315.7|72305.7|72314.9|72304.9|72317.3|72307.3|72314.6|72304.6|122
1715920200000|2024-05-17 04:30:00|72314.8|72304.8|72316.8|72306.8|72318.4|72308.4|72314.1|72304.1|126
1715920500000|2024-05-17 04:35:00|72316.6|72306.6|72318|72308|72319.5|72309.5|72316.3|72306.3|186
1715920800000|2024-05-17 04:40:00|72318.1|72308.1|72319.6|72309.6|72320.4|72310.4|72317.9|72307.9|191
1715921100000|2024-05-17 04:45:00|72319.5|72309.5|72325.1|72315.1|72325.8|72315.8|72318.9|72308.9|163
1715921400000|2024-05-17 04:50:00|72325|72315|72320.9|72310.9|72325|72315|72320.7|72310.7|118
1715921700000|2024-05-17 04:55:00|72321|72311|72319.9|72309.9|72324.1|72314.1|72319.9|72309.9|164
1715922000000|2024-05-17 05:00:00|72320|72310|72298.1|72288.1|72321.9|72311.9|72290.4|72280.4|362
1715922300000|2024-05-17 05:05:00|72297.9|72287.9|72286.7|72276.7|72297.9|72287.9|72266.6|72256.6|456
1715922600000|2024-05-17 05:10:00|72286.8|72276.8|72280.8|72270.8|72286.9|72276.9|72271.7|72261.7|360
1715922900000|2024-05-17 05:15:00|72280.9|72270.9|72288.9|72278.9|72289.8|72279.8|72279.5|72269.5|252
1715923200000|2024-05-17 05:20:00|72289|72279|72293|72283|72295.7|72285.7|72288.3|72278.3|155
1715923500000|2024-05-17 05:25:00|72292.9|72282.9|72300.9|72290.9|72300.9|72290.9|72292.4|72276.8|257
1715923800000|2024-05-17 05:30:00|72300.8|72290.8|72297|72287|72304|72294|72296.1|72286.1|271
1715924100000|2024-05-17 05:35:00|72297.1|72287.1|72273.8|72263.8|72298.1|72288.1|72272.4|72259.7|374
1715924400000|2024-05-17 05:40:00|72273.3|72263.3|72277|72267|72278.3|72268.3|72270|72260|327
1715924700000|2024-05-17 05:45:00|72277.1|72267.1|72282.8|72272.8|72291.2|72276.6|72276.9|72266.9|291
1715925000000|2024-05-17 05:50:00|72282.7|72272.7|72264.3|72254.3|72287.5|72277.5|72264.1|72246.5|510
1715925300000|2024-05-17 05:55:00|72264.5|72254.5|72272.3|72262.3|72276.8|72266.8|72264.4|72254.4|372
1715925600000|2024-05-17 06:00:00|72271.7|72261.7|72242.3|72232.3|72277.3|72267.3|72237.8|72227.8|574
1715925900000|2024-05-17 06:05:00|72242.4|72232.4|72250.8|72240.8|72259.6|72248.4|72242.4|72232.4|482
1715926200000|2024-05-17 06:10:00|72250.6|72240.6|72244|72234|72253.1|72243.1|72224.8|72214.8|460
1715926500000|2024-05-17 06:15:00|72245.3|72235.3|72260|72250|72262.9|72252.9|72243.9|72233.9|399
1715926800000|2024-05-17 06:20:00|72260.1|72250.1|72268|72258|72268.7|72258.7|72252.4|72242.4|343
1715927100000|2024-05-17 06:25:00|72268.1|72258.1|72266|72256|72270|72260|72263.9|72253.9|266
1715927400000|2024-05-17 06:30:00|72265.4|72255.4|72262.8|72252.8|72267.3|72257.3|72256.3|72246.3|304
1715927700000|2024-05-17 06:35:00|72262.3|72252.3|72249.4|72239.4|72262.3|72252.3|72249.4|72239.4|310
1715928000000|2024-05-17 06:40:00|72249.1|72239.1|72265.2|72255.2|72265.9|72255.9|72249.1|72239.1|358
1715928300000|2024-05-17 06:45:00|72265.3|72255.3|72264.3|72254.3|72266.3|72256.3|72263.6|72253.6|239
1715928600000|2024-05-17 06:50:00|72264.4|72254.4|72254.6|72244.6|72270.3|72256.4|72254.2|72244.2|348
1715928900000|2024-05-17 06:55:00|72254.5|72244.5|72245.7|72235.7|72256.3|72246.3|72234.5|72224.5|611
1715929200000|2024-05-17 07:00:00|72245.8|72235.8|72249.6|72239.6|72251.7|72241.7|72243.7|72233.7|307
1715929500000|2024-05-17 07:05:00|72249.7|72239.7|72238|72228|72254.3|72244.3|72235.9|72225.9|364
1715929800000|2024-05-17 07:10:00|72239|72229|72217.6|72207.6|72239.4|72229.4|72216.7|72206.7|424
1715930100000|2024-05-17 07:15:00|72217.7|72207.7|72223.7|72213.7|72229.6|72215.8|72203|72191|468
1715930400000|2024-05-17 07:20:00|72223.9|72213.9|72230.6|72220.6|72232|72222|72222.5|72212.5|310
1715930700000|2024-05-17 07:25:00|72230.5|72220.5|72237.3|72227.3|72238.9|72228.9|72230.5|72220.5|249
1715931000000|2024-05-17 07:30:00|72237.4|72227.4|72244.2|72234.2|72248.5|72238.5|72231.3|72221.3|319
1715931300000|2024-05-17 07:35:00|72244.1|72234.1|72249.6|72239.6|72252.7|72242.7|72243.2|72233.2|312
1715931600000|2024-05-17 07:40:00|72250.2|72240.2|72248.2|72238.2|72253.4|72243.4|72242.7|72232.7|332
1715931900000|2024-05-17 07:45:00|72248.3|72238.3|72255.6|72245.6|72256.2|72246.2|72246.8|72236.8|268
1715932200000|2024-05-17 07:50:00|72255.7|72245.7|72256.1|72246.1|72264.2|72249.7|72251.9|72238.5|289
1715932500000|2024-05-17 07:55:00|72256.2|72246.2|72259|72249|72264.4|72254.4|72255|72245|252
1715932800000|2024-05-17 08:00:00|72258.9|72248.9|72248.3|72238.3|72259|72249|72243.2|72233.2|318
1715933100000|2024-05-17 08:05:00|72248.4|72238.4|72255.6|72245.6|72255.6|72245.6|72233.1|72219.8|421
1715933400000|2024-05-17 08:10:00|72255.8|72245.8|72297.1|72287.1|72309.7|72299.2|72252.2|72242.2|554
1715933700000|2024-05-17 08:15:00|72297|72287|72298.4|72288.4|72309|72293.8|72288.2|72275.2|424
1715934000000|2024-05-17 08:20:00|72298.5|72288.5|72301.2|72291.2|72303.4|72293.4|72291.3|72281.3|342
1715934300000|2024-05-17 08:25:00|72301.6|72291.6|72307.5|72297.5|72310.7|72300.7|72296.3|72286.3|400
1715934600000|2024-05-17 08:30:00|72307|72297|72313.4|72303.4|72313.4|72303.4|72301|72291|309
1715934900000|2024-05-17 08:35:00|72314|72304|72326.4|72316.4|72338|72323.5|72313.8|72299.2|431
1715935200000|2024-05-17 08:40:00|72326.3|72316.3|72330.3|72320.3|72339.1|72329.1|72326.3|72316.3|311
1715935500000|2024-05-17 08:45:00|72330.4|72320.4|72324.5|72314.5|72332.3|72322.3|72322|72312|275
1715935800000|2024-05-17 08:50:00|72324.4|72314.4|72319.5|72309.5|72324.9|72314.9|72315.3|72305.3|359
1715936100000|2024-05-17 08:55:00|72319.6|72309.6|72322.2|72312.2|72322.6|72312.6|72314.2|72304.2|220
1715936400000|2024-05-17 09:00:00|72322.1|72312.1|72323.8|72313.8|72325.5|72315.5|72318.4|72308.4|242
1715936700000|2024-05-17 09:05:00|72324.1|72314.1|72332.4|72322.4|72332.5|72322.5|72324.1|72314.1|195
1715937000000|2024-05-17 09:10:00|72331.9|72321.9|72328.8|72318.8|72332|72322|72325.5|72315.5|244
1715937300000|2024-05-17 09:15:00|72328.7|72318.7|72333.1|72323.1|72333.1|72323.1|72325.5|72315.5|220
1715937600000|2024-05-17 09:20:00|72333|72323|72337.2|72327.2|72337.4|72327.4|72332.5|72322.5|215
1715937900000|2024-05-17 09:25:00|72337.1|72327.1|72328|72318|72337.7|72327.7|72325.9|72315.9|183
1715938200000|2024-05-17 09:30:00|72326.5|72316.5|72310.5|72300.5|72326.5|72316.5|72307.5|72297.5|233
1715938500000|2024-05-17 09:35:00|72310.6|72300.6|72320.7|72310.7|72320.7|72310.7|72310.4|72300.4|221
1715938800000|2024-05-17 09:40:00|72320.6|72310.6|72317.8|72307.8|72322.2|72312.2|72316.1|72306.1|212
1715939100000|2024-05-17 09:45:00|72317.9|72307.9|72319.6|72309.6|72319.9|72309.9|72314.5|72304.5|203
1715939400000|2024-05-17 09:50:00|72319.7|72309.7|72329.5|72319.5|72330|72320|72319.7|72309.7|259
1715939700000|2024-05-17 09:55:00|72329.4|72319.4|72322.1|72312.1|72330.4|72320.4|72321.6|72311.6|254
1715940000000|2024-05-17 10:00:00|72322.2|72312.2|72328.2|72318.2|72328.7|72318.7|72319.5|72309.5|252
1715940300000|2024-05-17 10:05:00|72328.3|72318.3|72333.3|72323.3|72336|72326|72328.3|72318.3|170
1715940600000|2024-05-17 10:10:00|72333.4|72323.4|72344|72334|72351.6|72336.6|72333.3|72323.3|180
1715940900000|2024-05-17 10:15:00|72343.9|72333.9|72344.8|72334.8|72345|72335|72337.5|72327.5|226
1715941200000|2024-05-17 10:20:00|72344.7|72334.7|72337.9|72327.9|72344.8|72334.8|72337.9|72327.9|176
1715941500000|2024-05-17 10:25:00|72337.8|72327.8|72348.3|72338.3|72348.3|72338.3|72335.7|72325.7|336
1715941800000|2024-05-17 10:30:00|72348.1|72338.1|72342|72332|72350.1|72340.1|72341.8|72331.8|241
1715942100000|2024-05-17 10:35:00|72342.1|72332.1|72340.6|72330.6|72343.9|72333.9|72340.4|72330.4|196
1715942400000|2024-05-17 10:40:00|72340.5|72330.5|72342.7|72332.7|72344.9|72334.9|72340.5|72330.5|168
1715942700000|2024-05-17 10:45:00|72342.8|72332.8|72343.5|72333.5|72343.8|72333.8|72341.7|72331.7|171
1715943000000|2024-05-17 10:50:00|72343.4|72333.4|72343.7|72333.7|72346.7|72336.7|72341.9|72331.9|173
1715943300000|2024-05-17 10:55:00|72343.8|72333.8|72345.5|72335.5|72348.5|72338.5|72342.6|72332.6|213
1715943600000|2024-05-17 11:00:00|72345.4|72335.4|72347.4|72337.4|72348.2|72338.2|72340.7|72330.7|199
1715943900000|2024-05-17 11:05:00|72347.3|72337.3|72357.4|72337.4|72357.5|72339.6|72345.3|72333.8|198
1715944200000|2024-05-17 11:10:00|72357.3|72337.3|72354.5|72344.5|72359.3|72347|72352.3|72337.2|199
1715944500000|2024-05-17 11:15:00|72354.4|72344.4|72358|72348|72358|72348|72353.7|72343.7|179
1715944800000|2024-05-17 11:20:00|72357.9|72347.9|72364.4|72354.4|72370.4|72360.4|72357.3|72347.3|205
1715945100000|2024-05-17 11:25:00|72364.5|72354.5|72346.3|72336.3|72366.3|72356.3|72345.2|72335.2|246
1715945400000|2024-05-17 11:30:00|72346.8|72336.8|72353.2|72343.2|72354.6|72344.6|72345.6|72335.6|163
1715945700000|2024-05-17 11:35:00|72353.8|72343.8|72352.3|72342.3|72358.3|72348.3|72351.3|72341.3|191
1715946000000|2024-05-17 11:40:00|72352.4|72342.4|72348.5|72338.5|72352.9|72342.9|72348|72338|136
1715946300000|2024-05-17 11:45:00|72348.4|72338.4|72342.7|72332.7|72349.6|72339.6|72342|72332|137
1715946600000|2024-05-17 11:50:00|72342.6|72332.6|72341.6|72331.6|72343.1|72333.1|72336.6|72326.6|143
1715946900000|2024-05-17 11:55:00|72341.4|72331.4|72347.7|72337.7|72348.3|72338.3|72337.9|72327.9|185
1715947200000|2024-05-17 12:00:00|72347.9|72337.9|72338.6|72328.6|72350.4|72340.4|72333.6|72323.6|302
1715947500000|2024-05-17 12:05:00|72338.5|72328.5|72335.3|72325.3|72339.7|72329.7|72332.7|72322.7|225
1715947800000|2024-05-17 12:10:00|72335.4|72325.4|72341.5|72331.5|72342.6|72332.6|72335.2|72325.2|273
1715948100000|2024-05-17 12:15:00|72341.6|72331.6|72338|72328|72342.1|72332.1|72336.1|72326.1|217
1715948400000|2024-05-17 12:20:00|72337.9|72327.9|72339.5|72329.5|72342.4|72332.4|72337.7|72327.7|270
1715948700000|2024-05-17 12:25:00|72339.6|72329.6|72338.1|72328.1|72341.9|72331.9|72336.1|72326.1|257
1715949000000|2024-05-17 12:30:00|72338|72328|72332.9|72322.9|72340.7|72328.1|72330.4|72318.9|273
1715949300000|2024-05-17 12:35:00|72332.8|72322.8|72338.8|72328.8|72339|72329|72331.6|72321.6|247
1715949600000|2024-05-17 12:40:00|72338.9|72328.9|72333.4|72323.4|72341.8|72331.8|72331.7|72321.7|209
1715949900000|2024-05-17 12:45:00|72333.6|72323.6|72329.7|72319.7|72335.3|72325.3|72328.7|72318.7|235
1715950200000|2024-05-17 12:50:00|72329.8|72319.8|72331.1|72321.1|72333.8|72323.8|72328.6|72318.6|217
1715950500000|2024-05-17 12:55:00|72331|72321|72329.1|72319.1|72332.7|72322.7|72328.3|72318.3|230
1715950800000|2024-05-17 13:00:00|72329|72319|72319.2|72309.2|72329|72319|72312.3|72302.3|492
1715951100000|2024-05-17 13:05:00|72319.1|72309.1|72308.7|72298.7|72319.4|72309.4|72307.3|72297.3|453
1715951400000|2024-05-17 13:10:00|72308.6|72298.6|72309.5|72299.5|72310.7|72300.7|72305.3|72295.3|381
1715951700000|2024-05-17 13:15:00|72309.6|72299.6|72312.7|72302.7|72315.4|72305.4|72307.6|72297.6|349
1715952000000|2024-05-17 13:20:00|72312.8|72302.8|72321.8|72311.8|72324.1|72314.1|72310.9|72300.9|376
1715952300000|2024-05-17 13:25:00|72321.9|72311.9|72323.9|72313.9|72325.3|72315.3|72317.2|72307.2|352
1715952600000|2024-05-17 13:30:00|72321.3|72311.3|72324.3|72314.3|72325.2|72315.2|72317.5|72307.5|371
1715952900000|2024-05-17 13:35:00|72324.2|72314.2|72328.3|72318.3|72334.2|72324.2|72322.7|72312.7|395
1715953200000|2024-05-17 13:40:00|72328.2|72318.2|72327.7|72317.7|72329.3|72319.3|72321.8|72311.8|324
1715953500000|2024-05-17 13:45:00|72327|72317|72328.9|72318.9|72329.2|72319.2|72321.3|72311.3|411
1715953800000|2024-05-17 13:50:00|72328.8|72318.8|72332.6|72322.6|72333.9|72323.9|72327.4|72317.4|369
1715954100000|2024-05-17 13:55:00|72332.5|72322.5|72328.2|72318.2|72337.1|72327.1|72328.2|72318.2|261
1715954400000|2024-05-17 14:00:00|72333.3|72313.3|72327.1|72317.1|72333.6|72320|72324.9|72310.3|272
1715954700000|2024-05-17 14:05:00|72327.2|72317.2|72324.4|72314.4|72332.9|72322.9|72324.1|72314.1|312
1715955000000|2024-05-17 14:10:00|72324.3|72314.3|72318.6|72308.6|72325.2|72315.2|72317.6|72307.6|355
1715955300000|2024-05-17 14:15:00|72318.5|72308.5|72313.8|72303.8|72319.7|72309.7|72309.7|72299.7|361
1715955600000|2024-05-17 14:20:00|72313.9|72303.9|72320|72310|72320.6|72310.6|72312.8|72302.8|296
1715955900000|2024-05-17 14:25:00|72320.1|72310.1|72313.7|72303.7|72320.8|72310.8|72311.6|72301.6|268
1715956200000|2024-05-17 14:30:00|72313.8|72303.8|72316.5|72306.5|72317.3|72307.3|72311.5|72301.5|269
1715956500000|2024-05-17 14:35:00|72316.4|72306.4|72314.6|72304.6|72316.7|72306.7|72311.9|72301.9|245
1715956800000|2024-05-17 14:40:00|72314.7|72304.7|72306.1|72296.1|72316.9|72306.9|72305.8|72295.8|271
1715957100000|2024-05-17 14:45:00|72306|72296|72290.9|72280.9|72306.2|72296.2|72286.2|72271.3|409
1715957400000|2024-05-17 14:50:00|72291|72281|72297.9|72287.9|72305.5|72293.2|72289|72279|472
1715957700000|2024-05-17 14:55:00|72297.8|72287.8|72302.5|72292.5|72308.5|72298.5|72289.6|72279.6|452
1715958000000|2024-05-17 15:00:00|72302.4|72292.4|72291.2|72281.2|72303.7|72293.7|72286.2|72276.2|470
1715958300000|2024-05-17 15:05:00|72291.1|72281.1|72291.3|72281.3|72295.2|72285.2|72283.1|72273.1|403
1715958600000|2024-05-17 15:10:00|72291.2|72281.2|72312.7|72302.7|72313.9|72303.9|72291.1|72281.1|359
1715958900000|2024-05-17 15:15:00|72312.8|72302.8|72312.7|72302.7|72319.6|72309.6|72311.7|72301.7|348
1715959200000|2024-05-17 15:20:00|72312.8|72302.8|72313|72303|72313.6|72303.6|72309.3|72299.3|255
1715959500000|2024-05-17 15:25:00|72312.8|72302.8|72316.3|72306.3|72317.1|72307.1|72311.5|72301.5|289
1715959800000|2024-05-17 15:30:00|72317|72307|72324.4|72314.4|72332.3|72321.5|72316.9|72306.9|387
1715960100000|2024-05-17 15:35:00|72324.3|72314.3|72325.2|72315.2|72329.2|72319.2|72323.9|72313.9|274
1715960400000|2024-05-17 15:40:00|72325|72315|72325.1|72315.1|72326.9|72316.9|72321.8|72311.8|250
1715960700000|2024-05-17 15:45:00|72325.2|72315.2|72322.8|72312.8|72325.3|72315.3|72320.6|72310.6|244
1715961000000|2024-05-17 15:50:00|72322.9|72312.9|72323.1|72313.1|72326.3|72316.3|72318.2|72308.2|280
1715961300000|2024-05-17 15:55:00|72323.2|72313.2|72322.5|72312.5|72326.1|72316.1|72321.4|72311.4|226
1715961600000|2024-05-17 16:00:00|72322.4|72312.4|72314.2|72304.2|72322.9|72312.9|72313.3|72303.3|313
1715961900000|2024-05-17 16:05:00|72314.3|72304.3|72316.7|72306.7|72319.1|72309.1|72314.1|72304.1|207
1715962200000|2024-05-17 16:10:00|72316.6|72306.6|72312.6|72302.6|72316.6|72306.6|72312.6|72302.6|202
1715962500000|2024-05-17 16:15:00|72312.5|72302.5|72312.7|72302.7|72313.1|72303.1|72310.6|72300.6|142
1715962800000|2024-05-17 16:20:00|72312.6|72302.6|72316.3|72306.3|72316.9|72306.9|72311.4|72301.4|180
1715963100000|2024-05-17 16:25:00|72316|72306|72319.5|72309.5|72320|72310|72315|72305|204
1715963400000|2024-05-17 16:30:00|72319.6|72309.6|72319.7|72309.7|72321.3|72311.3|72319.2|72309.2|149
1715963700000|2024-05-17 16:35:00|72319.8|72309.8|72325.1|72315.1|72325.1|72315.1|72317.8|72307.8|211
1715964000000|2024-05-17 16:40:00|72325|72315|72325.5|72315.5|72326.8|72316.8|72320.5|72310.5|236
1715964300000|2024-05-17 16:45:00|72325.6|72315.6|72328.1|72318.1|72328.2|72318.2|72324.2|72314.2|169
1715964600000|2024-05-17 16:50:00|72328.2|72318.2|72329.4|72319.4|72330|72320|72326.7|72316.7|167
1715964900000|2024-05-17 16:55:00|72329.5|72319.5|72329.4|72319.4|72330.8|72320.8|72327.5|72317.5|153
1715965200000|2024-05-17 17:00:00|72329.9|72319.9|72326.2|72316.2|72329.9|72319.9|72324.7|72314.7|200
1715965500000|2024-05-17 17:05:00|72326.1|72316.1|72328.6|72318.6|72329.2|72319.2|72325.2|72315.2|169
1715965800000|2024-05-17 17:10:00|72328.7|72318.7|72325.9|72315.9|72328.8|72318.8|72325.2|72315.2|153
1715966100000|2024-05-17 17:15:00|72326|72316|72324.4|72314.4|72326|72316|72323.6|72313.6|184
1715966400000|2024-05-17 17:20:00|72324.5|72314.5|72327.9|72317.9|72330|72320|72317.9|72307.9|207
1715966700000|2024-05-17 17:25:00|72327.8|72317.8|72328.6|72318.6|72328.9|72318.9|72326|72316|164
1715967000000|2024-05-17 17:30:00|72328.5|72318.5|72329|72319|72330.7|72320.7|72327.9|72317.9|147
1715967300000|2024-05-17 17:35:00|72329.2|72319.2|72332.2|72322.2|72332.3|72322.3|72329|72319|107
1715967600000|2024-05-17 17:40:00|72332.1|72322.1|72332.2|72322.2|72333.8|72323.8|72332|72322|127
1715967900000|2024-05-17 17:45:00|72332.1|72322.1|72329.4|72319.4|72335|72325|72328.7|72318.7|201
1715968200000|2024-05-17 17:50:00|72329.7|72319.7|72331|72321|72332.7|72322.7|72329.3|72319.3|149
1715968500000|2024-05-17 17:55:00|72330.9|72320.9|72336.7|72326.7|72338.3|72328.3|72329.4|72319.4|199
1715968800000|2024-05-17 18:00:00|72336.5|72326.5|72332.3|72322.3|72336.6|72326.6|72330.5|72320.5|198
1715969100000|2024-05-17 18:05:00|72332.2|72322.2|72336|72326|72336.3|72326.3|72331.2|72321.2|113
1715969400000|2024-05-17 18:10:00|72336.1|72326.1|72335.6|72325.6|72336.1|72326.1|72334.3|72324.3|97
1715969700000|2024-05-17 18:15:00|72335.7|72325.7|72337.7|72327.7|72337.7|72327.7|72335.6|72325.6|96
1715970000000|2024-05-17 18:20:00|72337.6|72327.6|72338.2|72328.2|72340.3|72330.3|72337.6|72327.6|201
1715970300000|2024-05-17 18:25:00|72338.4|72328.4|72334.7|72324.7|72338.9|72328.9|72333.7|72323.7|276
1715970600000|2024-05-17 18:30:00|72334.8|72324.8|72334.8|72324.8|72335.4|72325.4|72334.1|72324.1|168
1715970900000|2024-05-17 18:35:00|72334.9|72324.9|72337|72327|72337|72327|72332.3|72322.3|111
1715971200000|2024-05-17 18:40:00|72337.5|72327.5|72340.9|72330.9|72341.1|72331.1|72337.4|72327.4|77
1715971500000|2024-05-17 18:45:00|72341|72331|72339.7|72329.7|72341|72331|72339|72329|106
1715971800000|2024-05-17 18:50:00|72339.6|72329.6|72339.9|72329.9|72341.2|72331.2|72339.6|72329.6|101
1715972100000|2024-05-17 18:55:00|72340.1|72330.1|72339.6|72329.6|72340.3|72330.3|72338.8|72328.8|138
1715972400000|2024-05-17 19:00:00|72339.7|72329.7|72340.9|72330.9|72341.1|72331.1|72339.6|72329.6|105
1715972700000|2024-05-17 19:05:00|72341|72331|72345.8|72335.8|72347.2|72337.2|72340.9|72330.9|176
1715973000000|2024-05-17 19:10:00|72345.7|72335.7|72342.8|72332.8|72346.9|72336.9|72342.6|72332.6|110
1715973300000|2024-05-17 19:15:00|72342.7|72332.7|72343|72333|72343.1|72333.1|72342.3|72332.3|95
1715973600000|2024-05-17 19:20:00|72342.9|72332.9|72346.3|72336.3|72348|72338|72342.3|72332.3|203
1715973900000|2024-05-17 19:25:00|72346.2|72336.2|72350.7|72330.7|72360.1|72341.4|72344.5|72330.6|246
1715974200000|2024-05-17 19:30:00|72349.7|72329.7|72347.3|72337.3|72350.5|72338|72340.4|72323.9|157
1715974500000|2024-05-17 19:35:00|72347.5|72337.5|72340.5|72330.5|72347.9|72337.9|72339.6|72329.6|191
1715974800000|2024-05-17 19:40:00|72340.4|72330.4|72340.7|72330.7|72341.6|72331.6|72339.5|72329.5|173
1715975100000|2024-05-17 19:45:00|72341.1|72331.1|72348.4|72338.4|72350|72340|72339.8|72329.8|229
1715975400000|2024-05-17 19:50:00|72348.5|72338.5|72344.7|72334.7|72348.9|72338.9|72344.5|72334.5|216
1715975700000|2024-05-17 19:55:00|72344.6|72334.6|72341.5|72331.5|72345|72335|72338.4|72328.4|264
1715976000000|2024-05-17 20:00:00|72341.9|72331.9|72347.5|72327.5|72348.8|72332|72341.9|72326.9|83
1715976300000|2024-05-17 20:05:00|72347.6|72327.6|72348.1|72328.1|72349|72329|72347.6|72327.6|43
1715976600000|2024-05-17 20:10:00|72348|72328|72348|72328|72348.7|72328.7|72347.6|72327.6|57
1715976900000|2024-05-17 20:15:00|72347.9|72327.9|72349.4|72329.4|72349.6|72329.6|72347.9|72327.9|414
1715977200000|2024-05-17 20:20:00|72349.3|72329.3|72350.8|72330.8|72352.4|72332.4|72347.8|72327.8|118
1715977500000|2024-05-17 20:25:00|72350.6|72330.6|72360.5|72340.5|72362.4|72342.4|72350.3|72330.3|146
1715977800000|2024-05-17 20:30:00|72360.3|72340.3|72344.2|72324.2|72360.4|72340.4|72343.7|72323.7|270
1715978100000|2024-05-17 20:35:00|72344.1|72324.1|72348|72328|72348.4|72328.4|72343.1|72323.1|202
1715978400000|2024-05-17 20:40:00|72348.2|72328.2|72348.5|72328.5|72348.7|72328.7|72346.7|72326.7|126
1715978700000|2024-05-17 20:45:00|72348.8|72328.8|72345.7|72325.7|72349.3|72329.3|72345.5|72325.5|142
1715979000000|2024-05-17 20:50:00|72345|72325|72342.7|72322.7|72351.3|72331.3|72342.1|72322.1|205
1715979300000|2024-05-17 20:55:00|72342.6|72322.6|72350.1|72330.1|72352|72332|72340.1|72320.1|301
1716148800000|2024-05-19 20:00:00|72351.7|72329.7|72394.9|72313.9|72410.4|72334.1|72345|72313.5|7
1716149100000|2024-05-19 20:05:00|72393.5|72312|72384.3|72300.9|72410.3|72334.1|72351.3|72292.6|11
1716149400000|2024-05-19 20:10:00|72384.2|72300.7|72345|72323|72384.2|72329.3|72345|72300.7|8
1716149700000|2024-05-19 20:15:00|72361.9|72339.9|72412.4|72312.9|72412.5|72339.9|72345|72300.7|6
1716150000000|2024-05-19 20:20:00|72412.3|72313.6|72411.8|72312.9|72412.3|72329.3|72351.3|72302.1|11
1716150300000|2024-05-19 20:25:00|72411.7|72269.1|72345|72323|72411.7|72335.4|72345|72269.1|14
1716150600000|2024-05-19 20:30:00|72351.3|72329.3|72351.3|72329.3|72351.3|72329.3|72351.3|72329.3|1
1716150900000|2024-05-19 20:35:00|72386.7|72300.2|72384.3|72300.9|72386.7|72300.9|72384.3|72300.2|3
1716151200000|2024-05-19 20:40:00|72384.2|72340.1|72391.6|72312.6|72396.8|72340.1|72362.1|72309.3|7
1716151500000|2024-05-19 20:45:00|72345|72323|72406.9|72282.6|72419.8|72328.2|72345|72282.4|8
1716151800000|2024-05-19 20:50:00|72376|72289.2|72375|72295.2|72422.9|72307.3|72375|72261|11
1716152100000|2024-05-19 20:55:00|72421.7|72307.3|72404.4|72285.4|72421.7|72307.3|72394.5|72275.5|6
1716152400000|2024-05-19 21:00:00|72409.2|72290.2|72381.5|72309.5|72409.2|72330.9|72350.8|72290.2|43
1716152700000|2024-05-19 21:05:00|72382.7|72309|72416|72313.2|72416|72322.5|72372.4|72275.5|47
1716153000000|2024-05-19 21:10:00|72406.3|72314|72379.2|72292.3|72406.3|72314|72373.7|72280.9|400
1716153300000|2024-05-19 21:15:00|72395.1|72292.1|72371.6|72297.6|72397.4|72298.4|72369.9|72287.4|37
1716153600000|2024-05-19 21:20:00|72380.9|72290.7|72380.9|72290.9|72380.9|72297.8|72371.6|72290.6|19
1716153900000|2024-05-19 21:25:00|72377.6|72290.8|72381.5|72289.5|72399.6|72302.4|72367.1|72286.3|32
1716154200000|2024-05-19 21:30:00|72399.7|72286.2|72380.9|72288.4|72404.1|72295.1|72372.4|72281.1|30
1716154500000|2024-05-19 21:35:00|72372.4|72295.1|72381.1|72286.9|72404.8|72297.5|72372.4|72284.3|25
1716154800000|2024-05-19 21:40:00|72372.7|72287.1|72400.1|72287.5|72402.7|72300|72372.7|72284.5|30
1716155100000|2024-05-19 21:45:00|72400.3|72294.5|72398.7|72295.8|72401.5|72300.3|72375.2|72287.6|34
1716155400000|2024-05-19 21:50:00|72399|72288.4|72374.5|72298.5|72399.8|72301.7|72374.5|72288.4|26
1716155700000|2024-05-19 21:55:00|72375.2|72300.2|72374.5|72299|72400.1|72300.5|72374.5|72295.1|24
1716156000000|2024-05-19 22:00:00|72373.4|72300|72370.7|72296|72395.6|72300|72370.6|72285.1|165
1716156300000|2024-05-19 22:05:00|72369.9|72296.1|72368.8|72296.2|72373.9|72298.7|72368.3|72293.6|179
1716156600000|2024-05-19 22:10:00|72368.7|72296.4|72369.9|72298.3|72370.7|72301.2|72368.7|72295.4|347
1716156900000|2024-05-19 22:15:00|72370.5|72300.6|72365.5|72302|72370.5|72307.7|72362.9|72297.4|870
1716157200000|2024-05-19 22:20:00|72365.3|72301.1|72364.8|72304.1|72367.4|72307.9|72362|72299.8|889
1716157500000|2024-05-19 22:25:00|72365.4|72304.2|72365.6|72307.3|72367.3|72311|72362.4|72300.1|859
1716157800000|2024-05-19 22:30:00|72364.5|72307.9|72360.3|72307.5|72368|72307.9|72359.8|72300|248
1716158100000|2024-05-19 22:35:00|72360.4|72307.6|72362.2|72310.4|72363.3|72311.8|72360.2|72306.2|141
1716158400000|2024-05-19 22:40:00|72362.6|72310.3|72362.5|72312.5|72362.7|72312.7|72360.6|72308.5|91
1716158700000|2024-05-19 22:45:00|72362.6|72312.6|72363.8|72309.5|72363.8|72312.6|72359.5|72307|108
1716159000000|2024-05-19 22:50:00|72361.8|72309.4|72360.7|72313.8|72366.4|72314.9|72360.5|72307.6|58
1716159300000|2024-05-19 22:55:00|72362.3|72311.3|72361.7|72310.3|72362.8|72312.8|72360.1|72306.8|71
1716159600000|2024-05-19 23:00:00|72357.4|72314.1|72359.6|72319.7|72365.5|72322.7|72357.1|72312.1|418
1716159900000|2024-05-19 23:05:00|72359.8|72320|72357.8|72320.8|72359.8|72322.2|72356.6|72319.1|132
1716160200000|2024-05-19 23:10:00|72357.7|72320.9|72354.7|72334.7|72363.8|72336.1|72354.5|72320.5|270
1716160500000|2024-05-19 23:15:00|72354.8|72334.8|72355.3|72335.3|72361|72335.9|72353.3|72327.1|351
1716160800000|2024-05-19 23:20:00|72355.2|72335.2|72356.1|72336.1|72360.5|72337.6|72354.6|72330.5|171
1716161100000|2024-05-19 23:25:00|72356|72336|72351.9|72331.9|72359.5|72339.5|72349|72329|205
1716161400000|2024-05-19 23:30:00|72351.7|72331.7|72351|72331|72352.5|72332.5|72350.2|72330.2|160
1716161700000|2024-05-19 23:35:00|72350.9|72330.9|72349.8|72329.8|72352.3|72332.3|72349.4|72329.4|214
1716162000000|2024-05-19 23:40:00|72350|72330|72349.5|72329.5|72350.2|72330.2|72349.1|72329.1|139
1716162300000|2024-05-19 23:45:00|72349.6|72329.6|72348.4|72328.4|72350.6|72330.6|72344.6|72324.6|159
1716162600000|2024-05-19 23:50:00|72348.5|72328.5|72348.5|72328.5|72348.6|72328.6|72348.1|72328.1|79
1716162900000|2024-05-19 23:55:00|72348.7|72328.7|72353.6|72333.6|72353.9|72333.9|72348.7|72328.7|122
1716163200000|2024-05-20 00:00:00|72353.5|72333.5|72343|72323|72353.9|72333.9|72340.6|72320.6|373
1716163500000|2024-05-20 00:05:00|72343.3|72323.3|72344.6|72324.6|72349.7|72329.7|72342.2|72322.2|339
1716163800000|2024-05-20 00:10:00|72344.5|72324.5|72341.3|72331.3|72350.6|72331.3|72341.1|72323.8|222
1716164100000|2024-05-20 00:15:00|72341.2|72331.2|72346.3|72326.3|72348.9|72331.4|72341.2|72325.8|135
1716164400000|2024-05-20 00:20:00|72346.4|72326.4|72335.5|72325.5|72346.4|72331.7|72334.2|72324.2|209
1716164700000|2024-05-20 00:25:00|72337.1|72327.1|72329.2|72319.2|72337.2|72327.2|72325.7|72315.7|202
1716165000000|2024-05-20 00:30:00|72329.1|72319.1|72328|72318|72330.4|72320.4|72324.3|72314.3|234
1716165300000|2024-05-20 00:35:00|72328.1|72318.1|72343.4|72333.4|72349.1|72333.4|72328.1|72318.1|230
1716165600000|2024-05-20 00:40:00|72343.5|72333.5|72336.5|72326.5|72343.5|72333.5|72333|72323|168
1716165900000|2024-05-20 00:45:00|72335.8|72325.8|72333.2|72323.2|72336.4|72326.4|72332.8|72322.8|164
1716166200000|2024-05-20 00:50:00|72333.3|72323.3|72324.9|72314.9|72342.5|72327.6|72320.7|72310.7|282
1716166500000|2024-05-20 00:55:00|72325|72315|72330.5|72320.5|72334.9|72324.9|72324.7|72314.7|309
1716166800000|2024-05-20 01:00:00|72332.8|72322.8|72356|72346|72361.1|72351.1|72332.7|72321.8|661
1716167100000|2024-05-20 01:05:00|72355.9|72345.9|72369.5|72359.5|72370.6|72360.6|72346.9|72336.9|570
1716167400000|2024-05-20 01:10:00|72369.9|72359.9|72368.3|72348.3|72378.1|72364.7|72361.8|72346.8|620
1716167700000|2024-05-20 01:15:00|72368.9|72348.9|72344|72334|72375.7|72355.7|72342.3|72328.7|549
1716168000000|2024-05-20 01:20:00|72343.8|72333.8|72353.9|72343.9|72361.4|72347.5|72341|72327.4|484
1716168300000|2024-05-20 01:25:00|72353.6|72343.6|72370.6|72360.6|72375.9|72362.6|72353.6|72343.6|585
1716168600000|2024-05-20 01:30:00|72369.3|72359.3|72369.3|72359.3|72381.4|72365|72358.1|72348.1|551
1716168900000|2024-05-20 01:35:00|72369.1|72359.1|72373.3|72363.3|72381.6|72371.6|72365.2|72355.2|498
1716169200000|2024-05-20 01:40:00|72373.4|72363.4|72365.8|72355.8|72375.7|72365.7|72360|72350|379
1716169500000|2024-05-20 01:45:00|72364.7|72354.7|72369.5|72359.5|72371.5|72361.5|72361.9|72351.9|345
1716169800000|2024-05-20 01:50:00|72369.6|72359.6|72374|72364|72374.8|72364.8|72369.5|72359.5|440
1716170100000|2024-05-20 01:55:00|72373.9|72363.9|72370.7|72360.7|72374.5|72364.5|72364.4|72354.4|339
1716170400000|2024-05-20 02:00:00|72371|72361|72380.4|72370.4|72381.3|72371.3|72371|72361|416
1716170700000|2024-05-20 02:05:00|72378.4|72368.4|72385|72375|72394.7|72377.8|72378.4|72366.1|471
1716171000000|2024-05-20 02:10:00|72385.1|72375.1|72388.9|72378.9|72390.1|72380.1|72382.2|72372.2|382
1716171300000|2024-05-20 02:15:00|72389|72379|72389.4|72379.4|72389.8|72379.8|72386.1|72376.1|260
1716171600000|2024-05-20 02:20:00|72389.3|72379.3|72388.5|72378.5|72392.8|72382.8|72386.6|72376.6|292
1716171900000|2024-05-20 02:25:00|72388.6|72378.6|72393.2|72383.2|72396.9|72386.9|72385.5|72375.5|291
1716172200000|2024-05-20 02:30:00|72393.1|72383.1|72389.6|72379.6|72397.4|72387.4|72388.2|72378.2|328
1716172500000|2024-05-20 02:35:00|72389.8|72379.8|72387|72377|72390.5|72380.5|72382|72372|226
1716172800000|2024-05-20 02:40:00|72386.9|72376.9|72389.2|72379.2|72392.3|72382.3|72384.7|72374.7|281
1716173100000|2024-05-20 02:45:00|72389.3|72379.3|72386.4|72376.4|72389.9|72379.9|72384.8|72374.8|353
1716173400000|2024-05-20 02:50:00|72386.3|72376.3|72389.6|72379.6|72392.6|72382.6|72386.3|72376.3|245
1716173700000|2024-05-20 02:55:00|72389.5|72379.5|72393.8|72383.8|72393.9|72383.9|72389.5|72379.5|275
1716174000000|2024-05-20 03:00:00|72393.7|72383.7|72395.5|72385.5|72396.8|72386.8|72389.7|72379.7|277
1716174300000|2024-05-20 03:05:00|72395.6|72385.6|72393.2|72383.2|72397|72387|72392.3|72382.3|172
1716174600000|2024-05-20 03:10:00|72393.3|72383.3|72394.9|72384.9|72395.3|72385.3|72391.9|72381.9|187
1716174900000|2024-05-20 03:15:00|72394.8|72384.8|72394.9|72384.9|72395.8|72385.8|72392.4|72382.4|167
1716175200000|2024-05-20 03:20:00|72394.8|72384.8|72397.6|72387.6|72399.2|72389.2|72394.5|72384.5|270
1716175500000|2024-05-20 03:25:00|72397.5|72387.5|72397.1|72387.1|72399.1|72389.1|72396.1|72386.1|205
1716175800000|2024-05-20 03:30:00|72397.2|72387.2|72394.8|72384.8|72397.3|72387.3|72394.4|72384.4|116
1716176100000|2024-05-20 03:35:00|72394.9|72384.9|72390.8|72380.8|72396.5|72386.5|72390.5|72380.5|163
1716176400000|2024-05-20 03:40:00|72390.5|72380.5|72390.2|72380.2|72391.8|72381.8|72388.9|72378.9|201
1716176700000|2024-05-20 03:45:00|72390.1|72380.1|72387.1|72377.1|72390.2|72380.2|72386.7|72376.7|183
1716177000000|2024-05-20 03:50:00|72387|72377|72387.2|72377.2|72388.2|72378.2|72386.4|72376.4|118
1716177300000|2024-05-20 03:55:00|72387.1|72377.1|72387.7|72377.7|72388.6|72378.6|72386.9|72376.9|139
1716177600000|2024-05-20 04:00:00|72387.6|72377.6|72386.6|72376.6|72388.7|72378.7|72386.2|72376.2|112
1716177900000|2024-05-20 04:05:00|72386.4|72376.4|72378|72368|72387.3|72377.3|72376.9|72366.9|149
1716178200000|2024-05-20 04:10:00|72378.1|72368.1|72378.2|72368.2|72384.3|72370.6|72377.1|72364.1|196
1716178500000|2024-05-20 04:15:00|72378.1|72368.1|72372.7|72362.7|72381|72368.1|72371.3|72356.2|232
1716178800000|2024-05-20 04:20:00|72372.6|72362.6|72371.6|72361.6|72373.9|72363.9|72366.3|72356.3|235
1716179100000|2024-05-20 04:25:00|72371.7|72361.7|72367.3|72357.3|72376.4|72366.4|72365.2|72355.2|213
1716179400000|2024-05-20 04:30:00|72367.2|72357.2|72369|72359|72371.4|72361.4|72363|72353|188
1716179700000|2024-05-20 04:35:00|72368.9|72358.9|72376.1|72366.1|72377.9|72367.9|72368.1|72358.1|195
1716180000000|2024-05-20 04:40:00|72376.2|72366.2|72378.8|72368.8|72381.6|72371.6|72375.1|72365.1|196
1716180300000|2024-05-20 04:45:00|72379|72369|72380.1|72370.1|72386.5|72371.2|72377.1|72363|156
1716180600000|2024-05-20 04:50:00|72380|72370|72376.7|72366.7|72380.8|72370.8|72374|72364|169
1716180900000|2024-05-20 04:55:00|72376.6|72366.6|72376.3|72366.3|72378.4|72368.4|72376.1|72366.1|155
1716181200000|2024-05-20 05:00:00|72376.4|72366.4|72374.8|72364.8|72378.9|72368.9|72372.4|72362.4|314
1716181500000|2024-05-20 05:05:00|72374.9|72364.9|72379.2|72369.2|72386.9|72371.4|72373.3|72363.3|227
1716181800000|2024-05-20 05:10:00|72379.1|72369.1|72377.7|72367.7|72379.3|72369.3|72374.3|72364.3|292
1716182100000|2024-05-20 05:15:00|72377|72367|72377.3|72367.3|72380.3|72370.3|72373.7|72363.7|211
1716182400000|2024-05-20 05:20:00|72377.4|72367.4|72381.7|72361.7|72384.3|72370.1|72376.8|72358.3|245
1716182700000|2024-05-20 05:25:00|72381.5|72361.5|72377.6|72357.6|72383.7|72368.7|72374.3|72357.2|274
1716183000000|2024-05-20 05:30:00|72377.3|72357.3|72374.6|72364.6|72380.3|72368.1|72369.3|72351.5|311
1716183300000|2024-05-20 05:35:00|72374.5|72364.5|72370.8|72360.8|72378.6|72368.6|72370.1|72360.1|279
1716183600000|2024-05-20 05:40:00|72370.9|72360.9|72374|72364|72382.9|72367.9|72370.7|72358.7|298
1716183900000|2024-05-20 05:45:00|72374.1|72364.1|72376.5|72366.5|72378.1|72368.1|72373.1|72363.1|345
1716184200000|2024-05-20 05:50:00|72376.6|72366.6|72378.3|72368.3|72379.1|72369.1|72373.9|72363.9|348
1716184500000|2024-05-20 05:55:00|72378.4|72368.4|72387.1|72377.1|72387.8|72377.8|72378.4|72368.4|370
1716184800000|2024-05-20 06:00:00|72387|72377|72388.1|72378.1|72389.6|72378.7|72384.6|72369.3|310
1716185100000|2024-05-20 06:05:00|72388.2|72378.2|72387.5|72377.5|72388.4|72378.4|72384.7|72374.7|272
1716185400000|2024-05-20 06:10:00|72387.6|72377.6|72392.1|72372.1|72392.1|72380.3|72384.2|72372|324
1716185700000|2024-05-20 06:15:00|72386.7|72376.7|72388.5|72378.5|72393.1|72381.1|72386.5|72371.6|288
1716186000000|2024-05-20 06:20:00|72388.4|72378.4|72389.2|72379.2|72394|72384|72388|72378|333
1716186300000|2024-05-20 06:25:00|72389.1|72379.1|72388.6|72378.6|72390|72380|72385.8|72375.8|301
1716186600000|2024-05-20 06:30:00|72388.5|72378.5|72388.4|72378.4|72389.6|72379.6|72387.4|72377.4|210
1716186900000|2024-05-20 06:35:00|72388.5|72378.5|72387.7|72377.7|72389.6|72379.6|72386.5|72376.5|238
1716187200000|2024-05-20 06:40:00|72387.8|72377.8|72386.6|72376.6|72388.4|72378.4|72385.8|72375.8|225
1716187500000|2024-05-20 06:45:00|72386.7|72376.7|72382.4|72372.4|72387.6|72377.6|72380.7|72370.7|231
1716187800000|2024-05-20 06:50:00|72382.1|72372.1|72387.1|72377.1|72387.6|72377.6|72380.7|72370.7|285
1716188100000|2024-05-20 06:55:00|72388.1|72378.1|72387.5|72377.5|72392.1|72382.1|72384.9|72374.9|315
1716188400000|2024-05-20 07:00:00|72387.7|72377.7|72386.9|72376.9|72387.9|72377.9|72384.9|72374.9|276
1716188700000|2024-05-20 07:05:00|72387|72377|72377.3|72367.3|72389.8|72379.8|72374.9|72364.9|385
1716189000000|2024-05-20 07:10:00|72377.2|72367.2|72391.3|72371.3|72394.4|72376.3|72372.3|72361.4|374
1716189300000|2024-05-20 07:15:00|72391.2|72371.2|72388.2|72378.2|72392.4|72379.9|72384.2|72370.4|336
1716189600000|2024-05-20 07:20:00|72388.3|72378.3|72387|72377|72394.6|72379.8|72385.6|72371.3|260
1716189900000|2024-05-20 07:25:00|72386.9|72376.9|72393.7|72383.7|72397.4|72387.4|72386.8|72376.8|290
1716190200000|2024-05-20 07:30:00|72393.6|72383.6|72398.7|72388.7|72398.9|72388.9|72391.5|72381.5|222
1716190500000|2024-05-20 07:35:00|72398.8|72388.8|72395.3|72385.3|72403|72388.9|72393.2|72382.6|277
1716190800000|2024-05-20 07:40:00|72395.2|72385.2|72397.1|72387.1|72399.4|72389.4|72395|72385|231
1716191100000|2024-05-20 07:45:00|72397|72387|72400.4|72390.4|72400.9|72390.9|72396.8|72386.8|161
1716191400000|2024-05-20 07:50:00|72400.3|72390.3|72397.3|72387.3|72402.6|72392.6|72395.1|72385.1|187
1716191700000|2024-05-20 07:55:00|72397.4|72387.4|72394.4|72384.4|72397.7|72387.7|72394.3|72384.3|230
1716192000000|2024-05-20 08:00:00|72394.3|72384.3|72393.6|72383.6|72395.3|72385.3|72390.3|72380.3|202
1716192300000|2024-05-20 08:05:00|72393.5|72383.5|72396.1|72386.1|72396.8|72386.8|72391.9|72381.9|216
1716192600000|2024-05-20 08:10:00|72396|72386|72402.5|72392.5|72404.8|72392.5|72395.9|72381.1|253
1716192900000|2024-05-20 08:15:00|72402.4|72392.4|72400.4|72390.4|72403.4|72393.4|72399.7|72389.7|171
1716193200000|2024-05-20 08:20:00|72400.5|72390.5|72403.5|72393.5|72403.5|72393.5|72399.6|72389.6|209
1716193500000|2024-05-20 08:25:00|72403.6|72393.6|72405.1|72395.1|72406.1|72396.1|72401.4|72391.4|226
1716193800000|2024-05-20 08:30:00|72405.2|72395.2|72405.7|72395.7|72406.8|72396.8|72404.4|72394.4|214
1716194100000|2024-05-20 08:35:00|72405.8|72395.8|72405.1|72395.1|72406.2|72396.2|72404.4|72394.4|187
1716194400000|2024-05-20 08:40:00|72405|72395|72403.8|72393.8|72405.3|72395.3|72403|72393|147
1716194700000|2024-05-20 08:45:00|72403.9|72393.9|72402.6|72392.6|72403.9|72393.9|72401.9|72391.9|155
1716195000000|2024-05-20 08:50:00|72402.3|72392.3|72403.3|72393.3|72403.9|72393.9|72400.2|72390.2|174
1716195300000|2024-05-20 08:55:00|72403.2|72393.2|72399.7|72389.7|72403.2|72393.2|72396.3|72386.3|214
1716195600000|2024-05-20 09:00:00|72399.8|72389.8|72401.4|72391.4|72403|72393|72398.3|72388.3|190
1716195900000|2024-05-20 09:05:00|72401.3|72391.3|72403.3|72393.3|72403.7|72393.7|72400.1|72390.1|173
1716196200000|2024-05-20 09:10:00|72403.2|72393.2|72402.5|72392.5|72406.1|72396.1|72402.1|72392.1|188
1716196500000|2024-05-20 09:15:00|72402.4|72392.4|72402.1|72392.1|72405.1|72395.1|72401.3|72391.3|161
1716196800000|2024-05-20 09:20:00|72402|72392|72401.6|72391.6|72402.9|72392.9|72400.3|72390.3|194
1716197100000|2024-05-20 09:25:00|72401.7|72391.7|72403.7|72393.7|72403.8|72393.8|72400.6|72390.6|127
1716197400000|2024-05-20 09:30:00|72403.6|72393.6|72403.4|72393.4|72404.2|72394.2|72401.9|72391.9|137
1716197700000|2024-05-20 09:35:00|72403.3|72393.3|72403.3|72393.3|72403.8|72393.8|72402.8|72392.8|141
1716198000000|2024-05-20 09:40:00|72403.5|72393.5|72405.3|72395.3|72405.5|72395.5|72403.2|72393.2|107
1716198300000|2024-05-20 09:45:00|72405.2|72395.2|72403.7|72393.7|72405.6|72395.6|72403.5|72393.5|81
1716198600000|2024-05-20 09:50:00|72403.6|72393.6|72406.5|72396.5|72407.4|72397.4|72402.5|72392.5|150
1716198900000|2024-05-20 09:55:00|72406|72396|72409.2|72399.2|72412.6|72402.6|72405.8|72395.8|239
1716199200000|2024-05-20 10:00:00|72409.3|72399.3|72410.4|72400.4|72412|72402|72407.8|72397.8|180
1716199500000|2024-05-20 10:05:00|72410.5|72400.5|72408.9|72398.9|72414.5|72400.5|72408|72393.6|103
1716199800000|2024-05-20 10:10:00|72409|72399|72411.7|72401.7|72411.7|72401.7|72408.3|72398.3|148
1716200100000|2024-05-20 10:15:00|72411.4|72401.4|72411.7|72401.7|72416.6|72406.6|72410.2|72400.2|171
1716200400000|2024-05-20 10:20:00|72411.8|72401.8|72412|72402|72414.4|72404.4|72411.2|72401.2|167
1716200700000|2024-05-20 10:25:00|72411.1|72401.1|72402.3|72392.3|72411.1|72401.1|72402.3|72392.3|199
1716201000000|2024-05-20 10:30:00|72402.4|72392.4|72407.6|72397.6|72407.7|72397.7|72402.4|72392.4|198
1716201300000|2024-05-20 10:35:00|72407.7|72397.7|72405.9|72395.9|72407.8|72397.8|72405.4|72395.4|119
1716201600000|2024-05-20 10:40:00|72406|72396|72410.8|72400.8|72412.5|72402.5|72404.7|72394.7|144
1716201900000|2024-05-20 10:45:00|72410.9|72400.9|72414.4|72404.4|72418.5|72408.5|72410.4|72400.4|223
1716202200000|2024-05-20 10:50:00|72414.3|72404.3|72416.8|72406.8|72417.9|72407.9|72412.2|72402.2|165
1716202500000|2024-05-20 10:55:00|72416.9|72406.9|72415.2|72405.2|72419|72409|72415.1|72405.1|197
1716202800000|2024-05-20 11:00:00|72415.1|72405.1|72411.4|72401.4|72415.3|72405.3|72410.9|72400.9|220
1716203100000|2024-05-20 11:05:00|72411.5|72401.5|72414.8|72404.8|72416.1|72406.1|72411.1|72401.1|189
1716203400000|2024-05-20 11:10:00|72414.9|72404.9|72415.3|72405.3|72418.2|72408.2|72414.5|72404.5|173
1716203700000|2024-05-20 11:15:00|72415.2|72405.2|72414.9|72404.9|72417.6|72407.6|72413.9|72403.9|163
1716204000000|2024-05-20 11:20:00|72414.7|72404.7|72415.7|72405.7|72416.9|72406.9|72413.9|72403.9|159
1716204300000|2024-05-20 11:25:00|72415.6|72405.6|72416.1|72406.1|72419.7|72409.7|72415|72405|167
1716204600000|2024-05-20 11:30:00|72416|72406|72418.9|72408.9|72419.1|72409.1|72415.1|72405.1|189
1716204900000|2024-05-20 11:35:00|72418.8|72408.8|72418.6|72408.6|72421.2|72411.2|72418.3|72408.3|134
1716205200000|2024-05-20 11:40:00|72418.5|72408.5|72420.6|72410.6|72420.9|72410.9|72417.8|72407.8|135
1716205500000|2024-05-20 11:45:00|72420.5|72410.5|72420.4|72410.4|72425.6|72410.7|72419.1|72405.4|141
1716205800000|2024-05-20 11:50:00|72420.3|72410.3|72424.6|72414.6|72425.1|72415.1|72419.9|72409.9|183
1716206100000|2024-05-20 11:55:00|72424.9|72414.9|72439.5|72429.5|72440.3|72430.3|72424.9|72414.9|255
1716206400000|2024-05-20 12:00:00|72439.6|72429.6|72436.1|72426.1|72447.9|72432.8|72436.1|72422.8|327
1716206700000|2024-05-20 12:05:00|72436|72426|72442.6|72432.6|72442.7|72432.7|72431|72421|303
1716207000000|2024-05-20 12:10:00|72442.5|72432.5|72442.8|72432.8|72449.3|72439.3|72440.1|72430.1|418
1716207300000|2024-05-20 12:15:00|72442.9|72432.9|72441.9|72431.9|72442.9|72432.9|72437.7|72427.7|200
1716207600000|2024-05-20 12:20:00|72441.1|72431.1|72442.7|72432.7|72446.1|72436.1|72438|72428|286
1716207900000|2024-05-20 12:25:00|72442.8|72432.8|72452.2|72442.2|72454.6|72444.6|72442.8|72432.8|329
1716208200000|2024-05-20 12:30:00|72452.3|72442.3|72439.7|72429.7|72453.4|72443.4|72434.3|72424.3|379
1716208500000|2024-05-20 12:35:00|72439.8|72429.8|72444.3|72434.3|72446.1|72436.1|72439.6|72429.6|346
1716208800000|2024-05-20 12:40:00|72444.4|72434.4|72443.6|72433.6|72446.3|72436.3|72440.5|72430.5|439
1716209100000|2024-05-20 12:45:00|72443.3|72433.3|72431.1|72421.1|72443.7|72433.7|72430.7|72420.7|301
1716209400000|2024-05-20 12:50:00|72431|72421|72437.3|72427.3|72439.3|72429.3|72430.4|72415.4|307
1716209700000|2024-05-20 12:55:00|72437.5|72427.5|72434.9|72424.9|72441.2|72431.2|72431.4|72421.4|372
1716210000000|2024-05-20 13:00:00|72434.8|72424.8|72435.7|72425.7|72440.3|72426|72426.5|72414.4|457
1716210300000|2024-05-20 13:05:00|72435.8|72425.8|72437.2|72427.2|72439.1|72429.1|72433.1|72423.1|497
1716210600000|2024-05-20 13:10:00|72437.1|72427.1|72440.3|72430.3|72444.7|72434.7|72436.2|72426.2|435
1716210900000|2024-05-20 13:15:00|72440.4|72430.4|72447.4|72437.4|72449.3|72439.3|72439.5|72429.5|321
1716211200000|2024-05-20 13:20:00|72447.5|72437.5|72446.5|72436.5|72452.6|72442.6|72444.3|72434.3|295
1716211500000|2024-05-20 13:25:00|72446.6|72436.6|72449.5|72439.5|72452.7|72442.7|72446.4|72436.4|233
1716211800000|2024-05-20 13:30:00|72449.7|72439.7|72450.6|72440.6|72451.6|72441.6|72445.5|72435.5|285
1716212100000|2024-05-20 13:35:00|72450.7|72440.7|72452.2|72442.2|72456.2|72446.2|72449.7|72439.7|288
1716212400000|2024-05-20 13:40:00|72452.1|72442.1|72445|72435|72455|72445|72443.4|72433.4|336
1716212700000|2024-05-20 13:45:00|72445.2|72435.2|72439|72429|72446.5|72436.5|72438.1|72428.1|332
1716213000000|2024-05-20 13:50:00|72439.1|72429.1|72434.3|72424.3|72439.3|72429.3|72430|72420|315
1716213300000|2024-05-20 13:55:00|72434.2|72424.2|72424.4|72414.4|72434.3|72424.3|72424|72414|363
1716213600000|2024-05-20 14:00:00|72424.5|72414.5|72421.5|72411.5|72424.5|72414.5|72418.1|72408.1|319
1716213900000|2024-05-20 14:05:00|72421.6|72411.6|72420.6|72410.6|72425.2|72415.2|72419.7|72409.7|255
1716214200000|2024-05-20 14:10:00|72420.7|72410.7|72423.7|72413.7|72424.5|72414.5|72416.7|72406.7|308
1716214500000|2024-05-20 14:15:00|72423.3|72413.3|72433|72423|72433|72423|72423.3|72413.3|288
1716214800000|2024-05-20 14:20:00|72432.9|72422.9|72436.7|72426.7|72437.2|72427.2|72430.5|72420.5|311
1716215100000|2024-05-20 14:25:00|72436.8|72426.8|72435.4|72425.4|72438.5|72428.5|72432.4|72422.4|232
1716215400000|2024-05-20 14:30:00|72435.5|72425.5|72438.1|72428.1|72438.9|72428.9|72432.5|72422.5|265
1716215700000|2024-05-20 14:35:00|72438.2|72428.2|72446.4|72436.4|72448.5|72438.5|72436.8|72426.8|229
1716216000000|2024-05-20 14:40:00|72446.9|72436.9|72452.1|72442.1|72453.7|72443.7|72442|72432|310
1716216300000|2024-05-20 14:45:00|72452.3|72442.3|72454.3|72444.3|72454.4|72444.4|72450.2|72440.2|215
1716216600000|2024-05-20 14:50:00|72454.2|72444.2|72447.5|72437.5|72456.3|72446.3|72447|72437|333
1716216900000|2024-05-20 14:55:00|72447.4|72437.4|72454.1|72444.1|72456.1|72446.1|72447.1|72437.1|327
1716217200000|2024-05-20 15:00:00|72454.2|72444.2|72459.5|72449.5|72460|72450|72454.1|72444.1|255
1716217500000|2024-05-20 15:05:00|72459.6|72449.6|72466.8|72456.8|72467.9|72457.9|72459.3|72449.3|227
1716217800000|2024-05-20 15:10:00|72466.7|72456.7|72460.9|72450.9|72466.7|72456.7|72460.8|72450.8|267
1716218100000|2024-05-20 15:15:00|72461|72451|72449.8|72439.8|72462.6|72452.6|72446.8|72436.8|346
1716218400000|2024-05-20 15:20:00|72449.7|72439.7|72465.8|72455.8|72465.8|72455.8|72449.7|72439.7|318
1716218700000|2024-05-20 15:25:00|72466.1|72456.1|72468.4|72458.4|72468.7|72458.7|72464.8|72454.8|270
1716219000000|2024-05-20 15:30:00|72468.2|72458.2|72469.1|72459.1|72469.8|72459.8|72467.1|72457.1|349
1716219300000|2024-05-20 15:35:00|72469|72459|72467.4|72457.4|72469.2|72459.2|72466|72456|210
1716219600000|2024-05-20 15:40:00|72467.5|72457.5|72473.1|72463.1|72474|72464|72467.5|72457.5|198
1716219900000|2024-05-20 15:45:00|72472.7|72462.7|72465.1|72455.1|72472.9|72462.9|72464.1|72454.1|198
1716220200000|2024-05-20 15:50:00|72465.2|72455.2|72464|72454|72467.3|72457.3|72462.6|72452.6|171
1716220500000|2024-05-20 15:55:00|72464.1|72454.1|72457.2|72447.2|72464.8|72454.8|72457.2|72447.2|198
1716220800000|2024-05-20 16:00:00|72457.5|72447.5|72459.3|72449.3|72459.8|72449.8|72456.2|72446.2|141
1716221100000|2024-05-20 16:05:00|72459.4|72449.4|72458.8|72448.8|72460.2|72450.2|72458.4|72448.4|148
1716221400000|2024-05-20 16:10:00|72458.7|72448.7|72461.5|72451.5|72461.6|72451.6|72458.5|72448.5|130
1716221700000|2024-05-20 16:15:00|72461.4|72451.4|72461.4|72451.4|72463.1|72453.1|72459.2|72449.2|227
1716222000000|2024-05-20 16:20:00|72461.3|72451.3|72461.3|72451.3|72462.2|72452.2|72459.1|72449.1|161
1716222300000|2024-05-20 16:25:00|72461.2|72451.2|72458.8|72448.8|72461.8|72451.8|72458.5|72448.5|146
1716222600000|2024-05-20 16:30:00|72458.9|72448.9|72463|72453|72463.2|72453.2|72458.2|72448.2|183
1716222900000|2024-05-20 16:35:00|72463.1|72453.1|72462.8|72452.8|72464|72454|72461.1|72451.1|197
1716223200000|2024-05-20 16:40:00|72462.7|72452.7|72462.4|72452.4|72463.9|72453.9|72460.8|72450.8|195
1716223500000|2024-05-20 16:45:00|72462.5|72452.5|72460.9|72450.9|72463.5|72453.5|72458.5|72448.5|173
1716223800000|2024-05-20 16:50:00|72461|72451|72462|72452|72462.3|72452.3|72460.2|72450.2|135
1716224100000|2024-05-20 16:55:00|72462.1|72452.1|72464.1|72454.1|72464.6|72454.6|72459.1|72449.1|249
1716224400000|2024-05-20 17:00:00|72464|72454|72461.3|72451.3|72465.1|72455.1|72461.3|72451.3|176
1716224700000|2024-05-20 17:05:00|72461.4|72451.4|72457.9|72447.9|72463.1|72453.1|72456.1|72446.1|169
1716225000000|2024-05-20 17:10:00|72457.8|72447.8|72457.1|72447.1|72459.6|72449.6|72456.5|72446.5|241
1716225300000|2024-05-20 17:15:00|72456.9|72446.9|72463.3|72453.3|72463.9|72453.9|72456.5|72446.5|209
1716225600000|2024-05-20 17:20:00|72463.4|72453.4|72468.1|72458.1|72468.2|72458.2|72463.1|72453.1|219
1716225900000|2024-05-20 17:25:00|72468|72458|72468.2|72458.2|72471.2|72461.2|72467.4|72457.4|252
1716226200000|2024-05-20 17:30:00|72468.1|72458.1|72471.8|72461.8|72473.1|72463.1|72467.8|72457.8|220
1716226500000|2024-05-20 17:35:00|72471.9|72461.9|72471.7|72461.7|72472.4|72462.4|72470|72460|205
1716226800000|2024-05-20 17:40:00|72472|72462|72471.8|72461.8|72474.1|72464.1|72470.6|72460.6|237
1716227100000|2024-05-20 17:45:00|72471.9|72461.9|72472.6|72462.6|72472.6|72462.6|72470.8|72460.8|110
1716227400000|2024-05-20 17:50:00|72472.8|72462.8|72464|72454|72473.2|72463.2|72463.6|72450.1|178
1716227700000|2024-05-20 17:55:00|72463.9|72453.9|72462.2|72452.2|72466.1|72456.1|72460.8|72450.8|190
1716228000000|2024-05-20 18:00:00|72462.1|72452.1|72463.8|72453.8|72465.3|72455.3|72461.6|72451.6|275
1716228300000|2024-05-20 18:05:00|72464|72454|72465|72455|72465.5|72455.5|72462.8|72452.8|193
1716228600000|2024-05-20 18:10:00|72465.1|72455.1|72465.7|72455.7|72466.1|72456.1|72464.7|72454.7|154
1716228900000|2024-05-20 18:15:00|72465.8|72455.8|72466.1|72456.1|72466.9|72456.9|72465.6|72455.6|120
1716229200000|2024-05-20 18:20:00|72466.2|72456.2|72465.9|72455.9|72466.3|72456.3|72464.9|72454.9|193
1716229500000|2024-05-20 18:25:00|72466|72456|72464.3|72454.3|72466|72456|72463.5|72453.5|114
1716229800000|2024-05-20 18:30:00|72464.2|72454.2|72465.9|72455.9|72465.9|72455.9|72464.2|72454.2|111
1716230100000|2024-05-20 18:35:00|72466|72456|72465.9|72455.9|72466.4|72456.4|72465.3|72455.3|124
1716230400000|2024-05-20 18:40:00|72465.8|72455.8|72467.3|72457.3|72468.4|72458.4|72465.7|72455.7|166
1716230700000|2024-05-20 18:45:00|72467.2|72457.2|72466.5|72456.5|72467.5|72457.5|72465.9|72455.9|138
1716231000000|2024-05-20 18:50:00|72466.4|72456.4|72465.9|72455.9|72466.6|72456.6|72465.6|72455.6|129
1716231300000|2024-05-20 18:55:00|72466|72456|72466.4|72456.4|72466.6|72456.6|72465.9|72455.9|104
1716231600000|2024-05-20 19:00:00|72466.5|72456.5|72465.9|72455.9|72467.5|72457.5|72465.8|72455.8|136
1716231900000|2024-05-20 19:05:00|72466|72456|72466.3|72456.3|72466.8|72456.8|72465.9|72455.9|128
1716232200000|2024-05-20 19:10:00|72466.4|72456.4|72466.8|72456.8|72466.9|72456.9|72466.3|72456.3|99
1716232500000|2024-05-20 19:15:00|72466.9|72456.9|72471.8|72461.8|72471.8|72461.8|72466.5|72456.5|152
1716232800000|2024-05-20 19:20:00|72471.7|72461.7|72472.8|72462.8|72472.8|72462.8|72471.4|72461.4|149
1716233100000|2024-05-20 19:25:00|72472.7|72462.7|72469.6|72459.6|72472.8|72462.8|72469.3|72459.3|128
1716233400000|2024-05-20 19:30:00|72469.5|72459.5|72467.7|72457.7|72469.7|72459.7|72467.6|72457.6|171
1716233700000|2024-05-20 19:35:00|72467.6|72457.6|72467.5|72457.5|72468.5|72458.5|72466.6|72456.6|145
1716234000000|2024-05-20 19:40:00|72467.6|72457.6|72466.6|72456.6|72472|72457.8|72466.5|72451.8|147
1716234300000|2024-05-20 19:45:00|72466.7|72456.7|72466.4|72456.4|72467.8|72457.8|72465.6|72455.6|186
1716234600000|2024-05-20 19:50:00|72466.5|72456.5|72467.4|72457.4|72467.8|72457.8|72466.3|72456.3|200
1716234900000|2024-05-20 19:55:00|72467.5|72457.5|72467.9|72457.9|72469|72459|72467.4|72457.4|197
1716235200000|2024-05-20 20:00:00|72468|72458|72467.3|72457.3|72468.5|72458.5|72467.2|72457.2|64
1716235500000|2024-05-20 20:05:00|72467.2|72457.2|72467.2|72457.2|72467.4|72457.4|72467|72457|51
1716235800000|2024-05-20 20:10:00|72467|72457|72473.2|72453.2|72473.3|72458.1|72467|72451.9|55
1716236100000|2024-05-20 20:15:00|72473.5|72453.5|72474.6|72454.6|72474.7|72454.7|72473.4|72453.4|49
1716236400000|2024-05-20 20:20:00|72474.5|72454.5|72476.2|72456.2|72476.6|72456.6|72474.4|72454.4|76
1716236700000|2024-05-20 20:25:00|72476.3|72456.3|72476.7|72456.7|72477|72457|72476.3|72456.3|39
1716237000000|2024-05-20 20:30:00|72476.9|72456.9|72476.6|72456.6|72476.9|72456.9|72476.4|72456.4|80
1716237300000|2024-05-20 20:35:00|72476.5|72456.5|72476.4|72456.4|72476.8|72456.8|72476.2|72456.2|59
1716237600000|2024-05-20 20:40:00|72476.3|72456.3|72479.8|72459.8|72480.1|72460.1|72476.1|72456.1|100
1716237900000|2024-05-20 20:45:00|72479.9|72459.9|72479.7|72459.7|72480.2|72460.2|72479.2|72459.2|91
1716238200000|2024-05-20 20:50:00|72479.6|72459.6|72479.7|72459.7|72479.9|72459.9|72479.3|72459.3|87
1716238500000|2024-05-20 20:55:00|72480|72460|72479.9|72459.9|72481.3|72461.3|72478.3|72458.3|94
1716238800000|2024-05-20 21:00:00|72480|72460|72478.9|72458.9|72480.1|72460.1|72477.8|72457.8|16
1716239100000|2024-05-20 21:05:00|72479.2|72459.2|72480.7|72460.7|72486.1|72460.7|72478.5|72453.5|57
1716239400000|2024-05-20 21:10:00|72480.6|72460.6|72480.2|72460.2|72480.6|72460.6|72478.9|72458.9|33
1716239700000|2024-05-20 21:15:00|72480.4|72460.4|72478.7|72458.7|72480.4|72460.4|72478.2|72458.2|25
1716240000000|2024-05-20 21:20:00|72478.6|72458.6|72478.6|72458.6|72478.9|72458.9|72478.6|72458.6|6
1716240300000|2024-05-20 21:25:00|72478.7|72458.7|72478.7|72458.7|72478.8|72458.8|72478.3|72458.3|27
1716240600000|2024-05-20 21:30:00|72478.3|72458.3|72478.5|72446.7|72479.3|72458.3|72471.3|72445.7|84
1716240900000|2024-05-20 21:35:00|72471.7|72451.7|72471.7|72451.7|72473.5|72453.5|72471.2|72451.2|17
1716241200000|2024-05-20 21:40:00|72471.3|72451.3|72480|72420.8|72480|72451.7|72470.6|72420.8|94
1716241500000|2024-05-20 21:45:00|72479.7|72420.9|72479.2|72423.8|72480.6|72424|72477.6|72420.7|49
1716241800000|2024-05-20 21:50:00|72479.3|72424|72479.9|72419.2|72481|72424|72478.9|72417.8|72
1716242100000|2024-05-20 21:55:00|72479.8|72419.1|72478.5|72421.7|72483.5|72424.7|72476.2|72416.8|62
1716242400000|2024-05-20 22:00:00|72478.6|72421.8|72478.4|72429.3|72481.6|72430.5|72475|72417.7|238
1716242700000|2024-05-20 22:05:00|72478.2|72428|72479.9|72425|72479.9|72430.1|72475.7|72422.6|186
1716243000000|2024-05-20 22:10:00|72479.6|72423.8|72478.6|72427.9|72480.4|72429|72474.9|72419.1|223
1716243300000|2024-05-20 22:15:00|72478.4|72427.5|72477.6|72423.7|72479.3|72429.9|72475.2|72422.1|150
1716243600000|2024-05-20 22:20:00|72478.4|72424.8|72476|72424.8|72479.6|72426.5|72475.4|72424|135
1716243900000|2024-05-20 22:25:00|72475.9|72424.9|72474.2|72435.4|72478.7|72435.8|72469.7|72424|233
1716244200000|2024-05-20 22:30:00|72474.1|72435.5|72466.8|72446.8|72474.1|72447.2|72463|72434.7|301
1716244500000|2024-05-20 22:35:00|72466.9|72446.9|72466.4|72446.4|72467.6|72447.6|72465.7|72445.7|141
1716244800000|2024-05-20 22:40:00|72466.3|72446.3|72467.1|72447.1|72473.8|72447.5|72465.6|72440.6|170
1716245100000|2024-05-20 22:45:00|72467.2|72447.2|72473.5|72439.5|72474.4|72448.2|72465.7|72439.5|95
1716245400000|2024-05-20 22:50:00|72473.6|72439.6|72472.5|72442.2|72475.2|72448.1|72466.4|72434.8|60
1716245700000|2024-05-20 22:55:00|72473|72442.4|72474.4|72440.4|72475.4|72447.4|72466.7|72438.4|93
1716246000000|2024-05-20 23:00:00|72473.6|72441.2|72467.4|72447.4|72473.6|72448.8|72467|72441.2|156
1716246300000|2024-05-20 23:05:00|72466.9|72446.9|72466.4|72446.4|72467.6|72447.6|72466|72446|129
1716246600000|2024-05-20 23:10:00|72466.2|72446.2|72466.5|72446.5|72467.2|72447.2|72465.7|72445.7|137
1716246900000|2024-05-20 23:15:00|72467|72447|72467.5|72447.5|72468.3|72448.3|72466.2|72446.2|106
1716247200000|2024-05-20 23:20:00|72468|72448|72468.3|72448.3|72468.8|72448.8|72467.1|72447.1|114
1716247500000|2024-05-20 23:25:00|72468.4|72448.4|72470|72450|72470.6|72450.6|72468.4|72448.4|130
1716247800000|2024-05-20 23:30:00|72469.7|72449.7|72465.6|72445.6|72470.6|72450.6|72465.6|72445.6|238
1716248100000|2024-05-20 23:35:00|72466.3|72446.3|72468|72448|72468.3|72448.3|72464.8|72444.8|195
1716248400000|2024-05-20 23:40:00|72467.9|72447.9|72467.3|72447.3|72469.4|72449.4|72465.9|72445.9|259
1716248700000|2024-05-20 23:45:00|72466.9|72446.9|72471|72451|72472.8|72452.8|72465.5|72445.5|328
1716249000000|2024-05-20 23:50:00|72471.2|72451.2|72468.5|72448.5|72471.7|72451.7|72466.7|72446.7|298
1716249300000|2024-05-20 23:55:00|72468.7|72448.7|72469.7|72449.7|72469.9|72449.9|72467.1|72447.1|239
1716249600000|2024-05-21 00:00:00|72469.5|72449.5|72469.6|72449.6|72474.3|72458.7|72468.3|72449.1|246
1716249900000|2024-05-21 00:05:00|72469.7|72449.7|72470.6|72450.6|72472.2|72457|72464.8|72447.5|171
1716250200000|2024-05-21 00:10:00|72470.5|72450.5|72462.3|72452.3|72472.8|72457.4|72462.3|72448|196
1716250500000|2024-05-21 00:15:00|72462.4|72452.4|72458.9|72448.9|72462.5|72452.5|72457.2|72447.2|172
1716250800000|2024-05-21 00:20:00|72459|72449|72463.2|72453.2|72463.4|72453.4|72451.7|72440.4|157
1716251100000|2024-05-21 00:25:00|72463.3|72453.3|72461.9|72451.9|72469.7|72454.5|72459.3|72445.7|215
1716251400000|2024-05-21 00:30:00|72462.1|72452.1|72467.5|72457.5|72471.2|72461.2|72462.1|72446.9|181
1716251700000|2024-05-21 00:35:00|72467.6|72457.6|72464.3|72454.3|72473.4|72461|72463.9|72453.3|215
1716252000000|2024-05-21 00:40:00|72464.2|72454.2|72466.4|72456.4|72467.4|72457.4|72461.6|72451.6|219
1716252300000|2024-05-21 00:45:00|72466.3|72456.3|72463.6|72453.6|72470.5|72460.5|72463.4|72453.4|202
1716252600000|2024-05-21 00:50:00|72463.8|72453.8|72462.9|72452.9|72467.4|72457.4|72459.9|72449.9|286
1716252900000|2024-05-21 00:55:00|72463|72453|72458.6|72448.6|72466.2|72456.2|72456.9|72446.9|258
1716253200000|2024-05-21 01:00:00|72458.5|72448.5|72466.5|72456.5|72472.1|72462.1|72458.5|72448.5|546
1716253500000|2024-05-21 01:05:00|72466.4|72456.4|72464.5|72454.5|72468.1|72458.1|72458.9|72448.9|358
1716253800000|2024-05-21 01:10:00|72464.7|72454.7|72477.7|72457.7|72481.3|72467.3|72462.1|72452.1|417
1716254100000|2024-05-21 01:15:00|72478.3|72458.3|72486.7|72476.7|72495.7|72476.7|72474.5|72458.3|557
1716254400000|2024-05-21 01:20:00|72486.8|72476.8|72483.8|72473.8|72488.5|72478.5|72477.4|72467.4|356
1716254700000|2024-05-21 01:25:00|72484|72474|72493.9|72473.9|72493.9|72479.9|72484|72473.4|281
1716255000000|2024-05-21 01:30:00|72494.2|72474.2|72487.7|72477.7|72496.4|72486.1|72483.3|72470.8|582
1716255300000|2024-05-21 01:35:00|72487.3|72477.3|72490.3|72480.3|72498.8|72488.8|72484.8|72474.8|477
1716255600000|2024-05-21 01:40:00|72490.4|72480.4|72485.7|72475.7|72491.7|72481.7|72484|72474|398
1716255900000|2024-05-21 01:45:00|72485.8|72475.8|72490.9|72480.9|72490.9|72480.9|72480.9|72470.9|313
1716256200000|2024-05-21 01:50:00|72491|72481|72484.6|72474.6|72491.2|72481.2|72478.8|72468.8|362
1716256500000|2024-05-21 01:55:00|72484.5|72474.5|72490.3|72480.3|72492.3|72482.3|72480.6|72470.6|354
1716256800000|2024-05-21 02:00:00|72490.2|72480.2|72494.6|72484.6|72496.9|72486.9|72490.2|72480.2|380
1716257100000|2024-05-21 02:05:00|72494.7|72484.7|72492.8|72482.8|72496.3|72486.3|72486.2|72476.2|358
1716257400000|2024-05-21 02:10:00|72492.9|72482.9|72494.2|72484.2|72498.3|72488.3|72492.7|72482.7|381
1716257700000|2024-05-21 02:15:00|72494.1|72484.1|72499.4|72489.4|72500.1|72490.1|72492.4|72482.4|364
1716258000000|2024-05-21 02:20:00|72499.5|72489.5|72493.1|72483.1|72499.9|72489.9|72492.3|72482.3|213
1716258300000|2024-05-21 02:25:00|72493|72483|72497|72487|72497.7|72487.7|72492.9|72482.9|218
1716258600000|2024-05-21 02:30:00|72497.1|72487.1|72491.2|72481.2|72497.1|72487.1|72490.7|72480.7|342
1716258900000|2024-05-21 02:35:00|72491.1|72481.1|72490.2|72480.2|72494.5|72484.5|72489.9|72479.9|309
1716259200000|2024-05-21 02:40:00|72489.2|72479.2|72469.9|72459.9|72489.2|72479.2|72459.8|72449.8|486
1716259500000|2024-05-21 02:45:00|72470.1|72460.1|72473.8|72463.8|72474.8|72464.8|72460.8|72450.8|386
1716259800000|2024-05-21 02:50:00|72473.7|72463.7|72427.5|72417.5|72473.7|72463.7|72417.1|72404|549
1716260100000|2024-05-21 02:55:00|72427.7|72417.7|72436.9|72426.9|72449.8|72434.9|72426|72413.7|520
1716260400000|2024-05-21 03:00:00|72436.6|72426.6|72429|72419|72436.6|72426.6|72421.5|72411.5|418
1716260700000|2024-05-21 03:05:00|72429.1|72419.1|72433.6|72423.6|72433.6|72423.6|72425.3|72415.3|313
1716261000000|2024-05-21 03:10:00|72434.1|72424.1|72437.6|72427.6|72447.4|72432|72428.8|72418.8|386
1716261300000|2024-05-21 03:15:00|72437.5|72427.5|72426.1|72416.1|72441.3|72431.3|72426|72416|285
1716261600000|2024-05-21 03:20:00|72425.9|72415.9|72427|72417|72431.7|72421.7|72424.2|72414.2|315
1716261900000|2024-05-21 03:25:00|72426.8|72416.8|72428.9|72418.9|72431.2|72421.2|72426.6|72416.6|258
1716262200000|2024-05-21 03:30:00|72429|72419|72437.4|72427.4|72439.9|72429.9|72428.9|72418.9|263
1716262500000|2024-05-21 03:35:00|72437.3|72427.3|72439.2|72429.2|72439.7|72429.7|72435.8|72425.8|222
1716262800000|2024-05-21 03:40:00|72439.3|72429.3|72438|72428|72439.4|72429.4|72435.8|72425.8|180
1716263100000|2024-05-21 03:45:00|72437.9|72427.9|72432.1|72422.1|72438.1|72428.1|72432.1|72422.1|142
1716263400000|2024-05-21 03:50:00|72432.3|72422.3|72437.7|72427.7|72438.9|72428.9|72428|72418|255
1716263700000|2024-05-21 03:55:00|72437.5|72427.5|72432.7|72422.7|72438.5|72428.5|72432.7|72422.7|208
1716264000000|2024-05-21 04:00:00|72432.8|72422.8|72438.5|72428.5|72438.6|72428.6|72432.8|72422.8|175
1716264300000|2024-05-21 04:05:00|72438.6|72428.6|72441.2|72431.2|72444.3|72434.3|72438.4|72428.4|135
1716264600000|2024-05-21 04:10:00|72441.1|72431.1|72441.1|72431.1|72443.3|72433.3|72436.2|72426.2|153
1716264900000|2024-05-21 04:15:00|72441|72431|72442.7|72432.7|72443.8|72433.8|72439.6|72429.6|159
1716265200000|2024-05-21 04:20:00|72442.6|72432.6|72444.2|72434.2|72444.9|72434.9|72439.9|72429.9|191
1716265500000|2024-05-21 04:25:00|72444.3|72434.3|72442.9|72432.9|72444.3|72434.3|72440.3|72430.3|106
1716265800000|2024-05-21 04:30:00|72443|72433|72444.3|72434.3|72445.1|72435.1|72442.8|72432.8|121
1716266100000|2024-05-21 04:35:00|72444.4|72434.4|72447.3|72437.3|72448.5|72438.5|72444.4|72434.4|180
1716266400000|2024-05-21 04:40:00|72447.4|72437.4|72432.7|72422.7|72447.4|72437.4|72431.7|72421.7|261
1716266700000|2024-05-21 04:45:00|72432.8|72422.8|72439.3|72429.3|72440|72430|72432.8|72422.8|161
1716267000000|2024-05-21 04:50:00|72439.8|72429.8|72443.7|72433.7|72445.1|72435.1|72439.8|72429.8|164
1716267300000|2024-05-21 04:55:00|72443.8|72433.8|72444|72434|72444.6|72434.6|72441.4|72431.4|176
1716267600000|2024-05-21 05:00:00|72444.4|72434.4|72442.1|72432.1|72446.5|72436.5|72440.4|72430.4|297
1716267900000|2024-05-21 05:05:00|72442|72432|72440|72430|72442.9|72432.9|72436.8|72426.8|257
1716268200000|2024-05-21 05:10:00|72439.9|72429.9|72444|72434|72444.4|72434.4|72435.1|72425.1|212
1716268500000|2024-05-21 05:15:00|72444.2|72434.2|72443.8|72433.8|72446.1|72436.1|72443.6|72433.6|93
1716268800000|2024-05-21 05:20:00|72443.9|72433.9|72444.3|72434.3|72444.9|72434.9|72442.4|72432.4|148
1716269100000|2024-05-21 05:25:00|72444.4|72434.4|72437.6|72427.6|72445.5|72435.5|72436.8|72426.8|182
1716269400000|2024-05-21 05:30:00|72437.7|72427.7|72427.7|72417.7|72437.7|72427.7|72424.3|72414.3|339
1716269700000|2024-05-21 05:35:00|72427.8|72417.8|72439.1|72429.1|72439.1|72429.1|72427.8|72417.8|273
1716270000000|2024-05-21 05:40:00|72439.2|72429.2|72427.1|72417.1|72439.2|72429.2|72424.3|72414.3|283
1716270300000|2024-05-21 05:45:00|72427.8|72417.8|72435.8|72425.8|72436.1|72426.1|72427.3|72417.3|263
1716270600000|2024-05-21 05:50:00|72436.8|72426.8|72443.2|72433.2|72446.8|72436.8|72435.2|72425.2|268
1716270900000|2024-05-21 05:55:00|72443.1|72433.1|72438.2|72428.2|72445.2|72435.2|72438.2|72428.2|354
1716271200000|2024-05-21 06:00:00|72438.1|72428.1|72431.6|72421.6|72440|72430|72431.6|72421.6|337
1716271500000|2024-05-21 06:05:00|72431.8|72421.8|72430|72420|72437.5|72427.5|72426.8|72416.8|393
1716271800000|2024-05-21 06:10:00|72428.8|72418.8|72428.1|72418.1|72434.6|72424.6|72427.1|72417.1|385
1716272100000|2024-05-21 06:15:00|72428|72418|72428.5|72418.5|72434.1|72424.1|72423.9|72413.9|316
1716272400000|2024-05-21 06:20:00|72428.8|72418.8|72431.4|72421.4|72434.6|72424.6|72427.9|72417.9|280
1716272700000|2024-05-21 06:25:00|72431.3|72421.3|72426.7|72416.7|72433.1|72423.1|72425.6|72415.6|210
1716273000000|2024-05-21 06:30:00|72426.6|72416.6|72426.3|72416.3|72428.4|72418.4|72424.7|72414.7|185
1716273300000|2024-05-21 06:35:00|72426.2|72416.2|72428.5|72418.5|72428.6|72418.6|72423.9|72413.9|186
1716273600000|2024-05-21 06:40:00|72428.6|72418.6|72428.3|72418.3|72432.5|72422.5|72427|72417|231
1716273900000|2024-05-21 06:45:00|72428.2|72418.2|72435.5|72425.5|72436.2|72426.2|72427.4|72417.4|242
1716274200000|2024-05-21 06:50:00|72435.6|72425.6|72446.6|72436.6|72446.9|72436.9|72434.9|72424.9|303
1716274500000|2024-05-21 06:55:00|72446.7|72436.7|72439.8|72429.8|72446.7|72436.7|72437.3|72427.3|316
1716274800000|2024-05-21 07:00:00|72439.9|72429.9|72439.7|72429.7|72443.1|72433.1|72436.9|72426.9|309
1716275100000|2024-05-21 07:05:00|72439.8|72429.8|72434.1|72424.1|72440.9|72430.9|72426.2|72416.2|338
1716275400000|2024-05-21 07:10:00|72434|72424|72430.6|72420.6|72434.3|72424.3|72424.6|72414.6|252
1716275700000|2024-05-21 07:15:00|72430.3|72420.3|72426.6|72416.6|72433.7|72423.7|72425.6|72415.6|312
1716276000000|2024-05-21 07:20:00|72426.5|72416.5|72434.7|72424.7|72437.7|72427.7|72423.7|72413.7|338
1716276300000|2024-05-21 07:25:00|72434.2|72424.2|72439.4|72429.4|72440|72430|72429.5|72419.5|275
1716276600000|2024-05-21 07:30:00|72439.2|72429.2|72441.6|72431.6|72443.1|72433.1|72435.5|72425.5|287
1716276900000|2024-05-21 07:35:00|72441.5|72431.5|72441.7|72431.7|72442.5|72432.5|72435.7|72425.7|239
1716277200000|2024-05-21 07:40:00|72441.6|72431.6|72441|72431|72442|72432|72437.2|72427.2|249
1716277500000|2024-05-21 07:45:00|72441.1|72431.1|72452|72442|72452.6|72442.6|72441|72431|274
1716277800000|2024-05-21 07:50:00|72452.1|72442.1|72460.9|72450.9|72462.6|72452.6|72451.8|72441.8|339
1716278100000|2024-05-21 07:55:00|72461|72451|72460|72450|72463.8|72453.8|72458.1|72448.1|265
1716278400000|2024-05-21 08:00:00|72460.1|72450.1|72454.8|72444.8|72463.3|72453.3|72453.2|72443.2|257
1716278700000|2024-05-21 08:05:00|72454.7|72444.7|72456.4|72446.4|72457.2|72447.2|72445.8|72435.8|264
1716279000000|2024-05-21 08:10:00|72456.3|72446.3|72446.9|72436.9|72457.1|72447.1|72445.5|72435.5|322
1716279300000|2024-05-21 08:15:00|72446.8|72436.8|72439.7|72429.7|72446.8|72436.8|72436.7|72426.7|313
1716279600000|2024-05-21 08:20:00|72439.6|72429.6|72440.2|72430.2|72448.5|72438.5|72438.1|72428.1|281
1716279900000|2024-05-21 08:25:00|72440.5|72430.5|72438.6|72428.6|72443|72433|72437|72427|282
1716280200000|2024-05-21 08:30:00|72438.5|72428.5|72445.4|72435.4|72447.8|72437.8|72436.5|72426.5|204
1716280500000|2024-05-21 08:35:00|72445.5|72435.5|72453.3|72443.3|72454.5|72444.5|72443.3|72433.3|213
1716280800000|2024-05-21 08:40:00|72453.4|72443.4|72450|72440|72457.8|72447.8|72448.4|72438.4|233
1716281100000|2024-05-21 08:45:00|72450.1|72440.1|72448.2|72438.2|72453.1|72443.1|72444.5|72434.5|248
1716281400000|2024-05-21 08:50:00|72448.3|72438.3|72439.6|72429.6|72448.5|72438.5|72439.3|72429.3|297
1716281700000|2024-05-21 08:55:00|72439.7|72429.7|72443.3|72433.3|72445.3|72435.3|72438.3|72428.3|304
1716282000000|2024-05-21 09:00:00|72443.5|72433.5|72445|72435|72450.5|72440.5|72443.4|72433.4|239
1716282300000|2024-05-21 09:05:00|72444.9|72434.9|72440.5|72430.5|72444.9|72434.9|72437.1|72427.1|211
1716282600000|2024-05-21 09:10:00|72440.4|72430.4|72432.2|72422.2|72440.5|72430.5|72430.7|72420.7|308
1716282900000|2024-05-21 09:15:00|72432.4|72422.4|72438.9|72428.9|72438.9|72428.9|72432.4|72422.4|240
1716283200000|2024-05-21 09:20:00|72438.7|72428.7|72437.8|72427.8|72445.5|72435.5|72435.2|72425.2|247
1716283500000|2024-05-21 09:25:00|72437.7|72427.7|72438.5|72428.5|72438.6|72428.6|72429.5|72419.5|200
1716283800000|2024-05-21 09:30:00|72438.4|72428.4|72440|72430|72440.7|72430.7|72437.1|72427.1|186
1716284100000|2024-05-21 09:35:00|72440.1|72430.1|72439.2|72429.2|72441.1|72431.1|72437.6|72427.6|170
1716284400000|2024-05-21 09:40:00|72438.8|72428.8|72443.3|72433.3|72443.5|72433.5|72438.8|72428.8|152
1716284700000|2024-05-21 09:45:00|72443.5|72433.5|72443.9|72433.9|72445.6|72435.6|72442.2|72432.2|177
1716285000000|2024-05-21 09:50:00|72443.8|72433.8|72440.2|72430.2|72444.6|72434.6|72436.2|72426.2|177
1716285300000|2024-05-21 09:55:00|72440.1|72430.1|72434|72424|72440.5|72430.5|72433.7|72423.7|185
1716285600000|2024-05-21 10:00:00|72433.9|72423.9|72436.8|72426.8|72438.5|72428.5|72433|72423|211
1716285900000|2024-05-21 10:05:00|72436.1|72426.1|72442.3|72432.3|72444.8|72434.8|72436|72426|166
1716286200000|2024-05-21 10:10:00|72442.4|72432.4|72440|72430|72442.5|72432.5|72438.9|72428.9|110
1716286500000|2024-05-21 10:15:00|72439.9|72429.9|72437|72427|72440.1|72430.1|72435.9|72425.9|189
1716286800000|2024-05-21 10:20:00|72437.1|72427.1|72442|72432|72443.8|72433.8|72437|72427|201
1716287100000|2024-05-21 10:25:00|72442.1|72432.1|72441.9|72431.9|72446.1|72436.1|72438.1|72428.1|319
1716287400000|2024-05-21 10:30:00|72442|72432|72438.5|72428.5|72445.1|72435.1|72438.5|72428.5|217
1716287700000|2024-05-21 10:35:00|72438.6|72428.6|72445.8|72435.8|72447.2|72437.2|72436|72426|198
1716288000000|2024-05-21 10:40:00|72445.7|72435.7|72449.4|72439.4|72449.5|72439.5|72443.8|72433.8|209
1716288300000|2024-05-21 10:45:00|72449.3|72439.3|72445.8|72435.8|72449.8|72439.8|72445.5|72435.5|148
1716288600000|2024-05-21 10:50:00|72445.7|72435.7|72444.5|72434.5|72447.6|72437.6|72442.2|72432.2|150
1716288900000|2024-05-21 10:55:00|72444.6|72434.6|72447.6|72437.6|72449.5|72439.5|72443.6|72433.6|174
1716289200000|2024-05-21 11:00:00|72447.5|72437.5|72444.7|72434.7|72449.3|72439.3|72442.8|72432.8|174
1716289500000|2024-05-21 11:05:00|72444.5|72434.5|72443.1|72433.1|72444.5|72434.5|72439.9|72429.9|218
1716289800000|2024-05-21 11:10:00|72443.2|72433.2|72445.3|72435.3|72445.4|72435.4|72441.6|72431.6|247
1716290100000|2024-05-21 11:15:00|72445.4|72435.4|72458.8|72448.8|72459|72449|72445.4|72435.4|228
1716290400000|2024-05-21 11:20:00|72458.9|72448.9|72457.9|72447.9|72459.4|72449.4|72455.6|72445.6|193
1716290700000|2024-05-21 11:25:00|72458|72448|72455.1|72445.1|72459.5|72449.5|72454.5|72444.5|261
1716291000000|2024-05-21 11:30:00|72455|72445|72452.2|72442.2|72455.6|72445.6|72451.1|72441.1|186
1716291300000|2024-05-21 11:35:00|72452.1|72442.1|72452.7|72442.7|72454.5|72444.5|72451.2|72441.2|108
1716291600000|2024-05-21 11:40:00|72452.2|72442.2|72443.1|72433.1|72452.2|72442.2|72443|72433|149
1716291900000|2024-05-21 11:45:00|72443.2|72433.2|72440.8|72430.8|72443.6|72433.6|72437.2|72427.2|181
1716292200000|2024-05-21 11:50:00|72440.7|72430.7|72436.9|72426.9|72441.5|72431.5|72435|72425|199
1716292500000|2024-05-21 11:55:00|72436.8|72426.8|72440.8|72430.8|72441.2|72431.2|72435.5|72425.5|152
1716292800000|2024-05-21 12:00:00|72440.5|72430.5|72440.5|72430.5|72441.8|72431.8|72438.6|72428.6|295
1716293100000|2024-05-21 12:05:00|72440.7|72430.7|72442.8|72432.8|72452.5|72437.9|72439.9|72429.9|251
1716293400000|2024-05-21 12:10:00|72442.7|72432.7|72441.9|72431.9|72446.1|72436.1|72440.6|72430.6|249
1716293700000|2024-05-21 12:15:00|72441.7|72431.7|72440.4|72430.4|72443.4|72433.4|72439.9|72429.9|164
1716294000000|2024-05-21 12:20:00|72440.1|72430.1|72436.4|72426.4|72440.3|72430.3|72435.9|72425.9|185
1716294300000|2024-05-21 12:25:00|72436.5|72426.5|72446.4|72436.4|72450.3|72440.3|72436|72426|229
1716294600000|2024-05-21 12:30:00|72446.3|72436.3|72445.9|72435.9|72448.6|72438.6|72435.4|72425.4|406
1716294900000|2024-05-21 12:35:00|72446.8|72436.8|72453.7|72443.7|72453.9|72443.9|72443.7|72433.7|371
1716295200000|2024-05-21 12:40:00|72453|72443|72455.3|72445.3|72458.8|72448.8|72447.6|72437.6|452
1716295500000|2024-05-21 12:45:00|72455|72445|72453|72443|72458|72448|72449.4|72439.4|295
1716295800000|2024-05-21 12:50:00|72452.9|72442.9|72446.6|72436.6|72453|72443|72441.5|72431.5|342
1716296100000|2024-05-21 12:55:00|72446.4|72436.4|72452.4|72442.4|72453.6|72443.6|72441.9|72431.9|361
1716296400000|2024-05-21 13:00:00|72452.5|72442.5|72472.2|72462.2|72492.2|72474.3|72452.4|72442.4|942
1716296700000|2024-05-21 13:05:00|72472.5|72462.5|72466.1|72456.1|72480.4|72470.4|72451.4|72441.4|677
1716297000000|2024-05-21 13:10:00|72466|72456|72456|72446|72469.4|72459.4|72451.9|72441.9|569
1716297300000|2024-05-21 13:15:00|72455.9|72445.9|72452.6|72442.6|72458.3|72448.3|72442.7|72432.7|511
1716297600000|2024-05-21 13:20:00|72452.7|72442.7|72445.3|72435.3|72455.8|72445.8|72442.2|72432.2|484
1716297900000|2024-05-21 13:25:00|72445.2|72435.2|72442.3|72432.3|72446.7|72436.7|72441.7|72431.7|435
1716298200000|2024-05-21 13:30:00|72442.4|72432.4|72440.7|72430.7|72449.6|72439.6|72438.8|72425.2|577
1716298500000|2024-05-21 13:35:00|72440.6|72430.6|72453.7|72443.7|72455.2|72445.2|72440.1|72430.1|442
1716298800000|2024-05-21 13:40:00|72453.6|72443.6|72450.1|72440.1|72456.2|72446.2|72450.1|72440.1|459
1716299100000|2024-05-21 13:45:00|72450.2|72440.2|72450.8|72440.8|72453.4|72443.4|72441.6|72431.6|382
1716299400000|2024-05-21 13:50:00|72450.7|72440.7|72462.1|72452.1|72462.1|72452.1|72448.6|72433.8|501
1716299700000|2024-05-21 13:55:00|72462.2|72452.2|72461.5|72451.5|72463.8|72453.8|72453.5|72443.5|440
1716300000000|2024-05-21 14:00:00|72461.4|72451.4|72470.9|72460.9|72472.9|72462.9|72460.2|72450.2|457
1716300300000|2024-05-21 14:05:00|72471|72461|72465.2|72455.2|72473.2|72463.2|72458.3|72448.3|359
1716300600000|2024-05-21 14:10:00|72465.3|72455.3|72463.9|72453.9|72467.7|72457.7|72461.9|72451.9|304
1716300900000|2024-05-21 14:15:00|72463.8|72453.8|72465.5|72455.5|72471.5|72461.5|72462.9|72452.9|335
1716301200000|2024-05-21 14:20:00|72465.4|72455.4|72468.8|72458.8|72471.1|72461.1|72464.7|72454.7|306
1716301500000|2024-05-21 14:25:00|72468.6|72458.6|72465.4|72455.4|72469.5|72459.5|72464.8|72454.8|251
1716301800000|2024-05-21 14:30:00|72465.2|72455.2|72469.6|72459.6|72471.6|72461.6|72463.3|72453.3|254
1716302100000|2024-05-21 14:35:00|72469.7|72459.7|72469|72459|72474.4|72464.4|72466.5|72456.5|310
1716302400000|2024-05-21 14:40:00|72468.9|72458.9|72468.9|72458.9|72473.9|72463.9|72467.7|72457.7|277
1716302700000|2024-05-21 14:45:00|72469.2|72459.2|72466.9|72456.9|72470.7|72460.7|72465.8|72455.8|284
1716303000000|2024-05-21 14:50:00|72466.7|72456.7|72470.8|72460.8|72471.6|72461.6|72463.8|72453.8|416
1716303300000|2024-05-21 14:55:00|72470.9|72460.9|72474.8|72464.8|72475.1|72465.1|72467.2|72457.2|383
1716303600000|2024-05-21 15:00:00|72474.9|72464.9|72477|72467|72479.3|72469.3|72471.8|72461.8|351
1716303900000|2024-05-21 15:05:00|72477.1|72467.1|72473.7|72463.7|72479.8|72469.8|72473.6|72463.6|266
1716304200000|2024-05-21 15:10:00|72473.6|72463.6|72468.8|72458.8|72474.1|72464.1|72467.7|72457.7|294
1716304500000|2024-05-21 15:15:00|72468.7|72458.7|72473.9|72463.9|72474.5|72464.5|72467.8|72457.8|245
1716304800000|2024-05-21 15:20:00|72473.8|72463.8|72478.5|72468.5|72478.7|72468.7|72472.5|72462.5|225
1716305100000|2024-05-21 15:25:00|72478.6|72468.6|72482.9|72472.9|72484.4|72474.4|72477.2|72467.2|283
1716305400000|2024-05-21 15:30:00|72483|72473|72484.4|72474.4|72485.4|72475.4|72480.9|72470.9|316
1716305700000|2024-05-21 15:35:00|72484.3|72474.3|72484.1|72474.1|72485.6|72475.6|72483.5|72473.5|276
1716306000000|2024-05-21 15:40:00|72484.2|72474.2|72483.1|72473.1|72484.9|72474.9|72481.3|72471.3|236
1716306300000|2024-05-21 15:45:00|72483.4|72473.4|72477.9|72467.9|72483.4|72473.4|72470.9|72460.9|408
1716306600000|2024-05-21 15:50:00|72477.8|72467.8|72474.1|72464.1|72477.9|72467.9|72470.1|72460.1|240
1716306900000|2024-05-21 15:55:00|72474|72464|72480|72470|72483.3|72473.3|72474|72464|283
1716307200000|2024-05-21 16:00:00|72479.7|72469.7|72482.9|72472.9|72487|72477|72479.1|72469.1|355
1716307500000|2024-05-21 16:05:00|72482.8|72472.8|72479|72469|72483.4|72473.4|72473.9|72463.9|315
1716307800000|2024-05-21 16:10:00|72479.1|72469.1|72480.9|72470.9|72481.9|72471.9|72477.4|72467.4|247
1716308100000|2024-05-21 16:15:00|72480.8|72470.8|72479|72469|72481.3|72471.3|72476.8|72466.8|202
1716308400000|2024-05-21 16:20:00|72478.9|72468.9|72477.3|72467.3|72480.6|72470.6|72476.5|72466.5|202
1716308700000|2024-05-21 16:25:00|72477.4|72467.4|72482.2|72472.2|72482.3|72472.3|72477.3|72467.3|177
1716309000000|2024-05-21 16:30:00|72482.3|72472.3|72480.3|72470.3|72482.3|72472.3|72478.6|72468.6|175
1716309300000|2024-05-21 16:35:00|72480.2|72470.2|72481.6|72471.6|72484|72474|72479.2|72469.2|141
1716309600000|2024-05-21 16:40:00|72481.5|72471.5|72473.9|72463.9|72481.6|72471.6|72473.9|72463.9|170
1716309900000|2024-05-21 16:45:00|72474.1|72464.1|72475.2|72465.2|72480.5|72470.5|72474.1|72464.1|202
1716310200000|2024-05-21 16:50:00|72475.1|72465.1|72480.3|72470.3|72480.5|72470.5|72475|72465|175
1716310500000|2024-05-21 16:55:00|72480.4|72470.4|72484.2|72474.2|72486.5|72476.5|72480.4|72470.4|143
1716310800000|2024-05-21 17:00:00|72484|72474|72485.3|72475.3|72486.4|72476.4|72483.4|72473.4|206
1716311100000|2024-05-21 17:05:00|72485.4|72475.4|72484|72474|72486.6|72476.6|72483.6|72473.6|195
1716311400000|2024-05-21 17:10:00|72484.1|72474.1|72486.1|72476.1|72487.7|72477.7|72484|72474|225
1716311700000|2024-05-21 17:15:00|72486|72476|72486.2|72476.2|72486.3|72476.3|72485|72475|227
1716312000000|2024-05-21 17:20:00|72486.1|72476.1|72484|72474|72486.2|72476.2|72482.8|72472.8|161
1716312300000|2024-05-21 17:25:00|72484.1|72474.1|72483.2|72473.2|72484.4|72474.4|72482.1|72472.1|135
1716312600000|2024-05-21 17:30:00|72483.3|72473.3|72483|72473|72484.5|72474.5|72482.8|72472.8|126
1716312900000|2024-05-21 17:35:00|72482.9|72472.9|72482.3|72472.3|72483|72473|72481.2|72471.2|106
1716313200000|2024-05-21 17:40:00|72482.2|72472.2|72482.9|72472.9|72483|72473|72481.7|72471.7|146
1716313500000|2024-05-21 17:45:00|72482.8|72472.8|72483.7|72473.7|72484.1|72474.1|72482.5|72472.5|153
1716313800000|2024-05-21 17:50:00|72483.6|72473.6|72483|72473|72483.8|72473.8|72483|72473|91
1716314100000|2024-05-21 17:55:00|72483.2|72473.2|72481.8|72471.8|72483.3|72473.3|72479.8|72469.8|201
1716314400000|2024-05-21 18:00:00|72481.7|72471.7|72477.6|72467.6|72482.5|72472.5|72477.4|72467.4|200
1716314700000|2024-05-21 18:05:00|72477.4|72467.4|72477.5|72467.5|72478.2|72468.2|72476|72466|141
1716315000000|2024-05-21 18:10:00|72477.7|72467.7|72480.7|72470.7|72481.5|72471.5|72477.4|72467.4|180
1716315300000|2024-05-21 18:15:00|72480.9|72470.9|72480.8|72470.8|72480.9|72470.9|72479.7|72469.7|168
1716315600000|2024-05-21 18:20:00|72480.4|72470.4|72480.9|72470.9|72481.8|72471.8|72480.2|72470.2|190
1716315900000|2024-05-21 18:25:00|72480.8|72470.8|72481.8|72471.8|72482|72472|72478.8|72468.8|199
1716316200000|2024-05-21 18:30:00|72482|72472|72483|72473|72483.2|72473.2|72481.7|72471.7|160
1716316500000|2024-05-21 18:35:00|72483.1|72473.1|72483.3|72473.3|72483.3|72473.3|72482.7|72472.7|160
1716316800000|2024-05-21 18:40:00|72483.2|72473.2|72482.4|72472.4|72483.3|72473.3|72482.2|72472.2|161
1716317100000|2024-05-21 18:45:00|72482.5|72472.5|72482.9|72472.9|72483|72473|72482|72472|190
1716317400000|2024-05-21 18:50:00|72483|72473|72482.8|72472.8|72483.3|72473.3|72482.6|72472.6|173
1716317700000|2024-05-21 18:55:00|72482.9|72472.9|72481.5|72471.5|72483.2|72473.2|72481.2|72471.2|184
1716318000000|2024-05-21 19:00:00|72481.4|72471.4|72482.4|72472.4|72482.5|72472.5|72480.3|72470.3|133
1716318300000|2024-05-21 19:05:00|72482.3|72472.3|72482.4|72472.4|72483.3|72473.3|72481.9|72471.9|107
1716318600000|2024-05-21 19:10:00|72482.5|72472.5|72481.8|72471.8|72482.9|72472.9|72481.3|72471.3|126
1716318900000|2024-05-21 19:15:00|72481.9|72471.9|72481.5|72471.5|72481.9|72471.9|72479.7|72469.7|146
1716319200000|2024-05-21 19:20:00|72481.2|72471.2|72481.7|72471.7|72481.9|72471.9|72481.1|72471.1|122
1716319500000|2024-05-21 19:25:00|72481.6|72471.6|72483|72473|72483.4|72473.4|72481.4|72471.4|93
1716319800000|2024-05-21 19:30:00|72482.8|72472.8|72481.7|72471.7|72483.2|72473.2|72481.6|72471.6|219
1716320100000|2024-05-21 19:35:00|72481.6|72471.6|72480.9|72470.9|72481.7|72471.7|72480.5|72470.5|123
1716320400000|2024-05-21 19:40:00|72481|72471|72480.9|72470.9|72481.2|72471.2|72480.4|72470.4|98
1716320700000|2024-05-21 19:45:00|72480.8|72470.8|72482.2|72472.2|72482.4|72472.4|72480|72470|149
1716321000000|2024-05-21 19:50:00|72482.3|72472.3|72482.4|72472.4|72483|72473|72482.1|72472.1|141
1716321300000|2024-05-21 19:55:00|72482.5|72472.5|72481.1|72471.1|72482.6|72472.6|72480.8|72470.8|119
1716321600000|2024-05-21 20:00:00|72480.8|72470.8|72481.1|72471.1|72481.2|72471.2|72480.6|72470.6|66
1716321900000|2024-05-21 20:05:00|72481.8|72471.8|72486.6|72466.6|72486.7|72471.8|72481.5|72466.2|20
1716322200000|2024-05-21 20:10:00|72486.3|72466.3|72486.2|72466.2|72486.8|72471.5|72481.2|72466.2|35
1716322500000|2024-05-21 20:15:00|72486.3|72466.3|72488.8|72468.8|72488.9|72473.4|72483.1|72466.3|29
1716322800000|2024-05-21 20:20:00|72488.7|72468.7|72490.8|72470.8|72490.9|72474.2|72483.7|72468.2|46
1716323100000|2024-05-21 20:25:00|72491|72471|72491.2|72471.2|72491.4|72471.4|72490.7|72470.7|79
1716323400000|2024-05-21 20:30:00|72491.1|72471.1|72491.2|72471.2|72491.5|72471.5|72491|72471|53
1716323700000|2024-05-21 20:35:00|72491.1|72471.1|72491.5|72471.5|72491.5|72471.5|72490.9|72470.9|50
1716324000000|2024-05-21 20:40:00|72491.2|72471.2|72491.1|72471.1|72491.4|72476.4|72486|72470.8|49
1716324300000|2024-05-21 20:45:00|72491.2|72471.2|72491.2|72471.2|72491.6|72471.6|72491.1|72471.1|51
1716324600000|2024-05-21 20:50:00|72491.4|72471.4|72491.3|72471.3|72491.7|72471.7|72490.8|72470.8|44
1716324900000|2024-05-21 20:55:00|72491.1|72471.1|72492|72450.2|72493.6|72471.3|72483.9|72450.2|309
1716325200000|2024-05-21 21:00:00|72491.8|72450.1|72489.3|72441.1|72502.5|72450.6|72489.3|72434.7|22
1716325500000|2024-05-21 21:05:00|72488.8|72440.5|72491.1|72461|72493.4|72467.6|72485.4|72440.5|91
1716325800000|2024-05-21 21:10:00|72486.1|72466.1|72484.9|72464.9|72492.5|72466.1|72484.3|72458.7|48
1716326100000|2024-05-21 21:15:00|72485|72465|72485.4|72465.4|72485.8|72465.8|72484.6|72464.6|29
1716326400000|2024-05-21 21:20:00|72485.3|72465.3|72485.5|72465.5|72485.6|72465.6|72485.1|72465.1|26
1716326700000|2024-05-21 21:25:00|72485.3|72465.3|72490.1|72459.2|72490.3|72465.3|72485|72459.1|20
1716327000000|2024-05-21 21:30:00|72484|72464|72485.5|72465.5|72485.5|72465.5|72483.8|72463.8|38
1716327300000|2024-05-21 21:35:00|72485.4|72465.4|72485.7|72465.7|72485.8|72465.8|72485.2|72465.2|10
1716327600000|2024-05-21 21:40:00|72485.9|72465.9|72485.6|72465.6|72486.1|72466.1|72485.2|72465.2|27
1716327900000|2024-05-21 21:45:00|72485.3|72465.3|72485.3|72465.3|72486|72466|72485.2|72465.2|25
1716328200000|2024-05-21 21:50:00|72485.4|72465.4|72485.6|72465.6|72486|72466|72485.4|72465.4|20
1716328500000|2024-05-21 21:55:00|72485.8|72465.8|72486.5|72466.5|72486.6|72466.6|72485.5|72465.5|16
1716328800000|2024-05-21 22:00:00|72486.1|72466.1|72485.9|72465.9|72486.7|72466.7|72484.8|72464.8|44
1716329100000|2024-05-21 22:05:00|72486|72466|72486.3|72466.3|72487.1|72467.1|72485|72465|81
1716329400000|2024-05-21 22:10:00|72485.4|72465.4|72484.9|72464.9|72486.9|72466.9|72484|72464|149
1716329700000|2024-05-21 22:15:00|72484.8|72464.8|72485.5|72465.5|72485.9|72465.9|72484.6|72464.6|113
1716330000000|2024-05-21 22:20:00|72485.6|72465.6|72484.7|72464.7|72486|72466|72484.7|72464.7|94
1716330300000|2024-05-21 22:25:00|72484.5|72464.5|72480.7|72460.7|72485.1|72465.1|72480.3|72460.3|97
1716330600000|2024-05-21 22:30:00|72480.6|72460.6|72480.8|72460.8|72481.4|72461.4|72480.1|72460.1|113
1716330900000|2024-05-21 22:35:00|72480.5|72460.5|72480.2|72460.2|72480.7|72460.7|72480|72460|68
1716331200000|2024-05-21 22:40:00|72480.3|72460.3|72480.3|72460.3|72481.5|72461.5|72480.2|72460.2|71
1716331500000|2024-05-21 22:45:00|72480.4|72460.4|72480.8|72460.8|72481.1|72461.1|72480.3|72460.3|62
1716331800000|2024-05-21 22:50:00|72480.7|72460.7|72480.3|72460.3|72481.4|72461.4|72480.2|72460.2|92
1716332100000|2024-05-21 22:55:00|72480.4|72460.4|72481.2|72461.2|72481.5|72461.5|72480.3|72460.3|101
1716332400000|2024-05-21 23:00:00|72480.8|72460.8|72481.3|72461.3|72482.4|72462.4|72480.7|72460.7|122
1716332700000|2024-05-21 23:05:00|72481.6|72461.6|72480.7|72460.7|72481.8|72461.8|72480.6|72460.6|129
1716333000000|2024-05-21 23:10:00|72480.4|72460.4|72481.3|72461.3|72481.8|72461.8|72480.2|72460.2|114
1716333300000|2024-05-21 23:15:00|72481.4|72461.4|72481.5|72461.5|72481.9|72461.9|72481|72461|132
1716333600000|2024-05-21 23:20:00|72481.4|72461.4|72481.5|72461.5|72481.9|72461.9|72481.3|72461.3|116
1716333900000|2024-05-21 23:25:00|72481.4|72461.4|72481|72461|72482.2|72462.2|72480.6|72460.6|112
1716334200000|2024-05-21 23:30:00|72480.9|72460.9|72481.1|72461.1|72481.3|72461.3|72480.1|72460.1|134
1716334500000|2024-05-21 23:35:00|72481|72461|72481.3|72461.3|72481.6|72461.6|72480.6|72460.6|137
1716334800000|2024-05-21 23:40:00|72481.2|72461.2|72481.9|72461.9|72481.9|72461.9|72480.8|72460.8|129
1716335100000|2024-05-21 23:45:00|72481.8|72461.8|72488.8|72468.8|72488.8|72468.8|72480.9|72460.9|194
1716335400000|2024-05-21 23:50:00|72488.9|72468.9|72491.8|72471.8|72492.8|72472.8|72488.3|72468.3|265
1716335700000|2024-05-21 23:55:00|72491.9|72471.9|72494.1|72474.1|72495.2|72475.2|72491.8|72471.8|152
1716336000000|2024-05-22 00:00:00|72494|72474|72474.5|72464.5|72494|72475.2|72474.3|72457.6|283
1716336300000|2024-05-22 00:05:00|72474.4|72464.4|72477.6|72467.6|72485|72470.1|72470.6|72456.7|203
1716336600000|2024-05-22 00:10:00|72477.5|72467.5|72480.1|72470.1|72483.3|72470.4|72473.3|72462.6|194
1716336900000|2024-05-22 00:15:00|72479.8|72469.8|72478.8|72468.8|72479.8|72469.8|72474.7|72464.7|199
1716337200000|2024-05-22 00:20:00|72478.7|72468.7|72480.7|72470.7|72482.7|72472.7|72477.8|72467.8|107
1716337500000|2024-05-22 00:25:00|72480.8|72470.8|72480.4|72470.4|72482.4|72472.4|72472.8|72462.8|166
1716337800000|2024-05-22 00:30:00|72480.7|72470.7|72486.2|72476.2|72486.3|72476.3|72477.9|72467.9|192
1716338100000|2024-05-22 00:35:00|72486.3|72476.3|72483.9|72473.9|72486.9|72476.9|72483.8|72473.8|144
1716338400000|2024-05-22 00:40:00|72484|72474|72481.4|72471.4|72486.9|72476.9|72481.3|72471.3|149
1716338700000|2024-05-22 00:45:00|72481.3|72471.3|72480.8|72470.8|72481.9|72471.9|72477.1|72467.1|179
1716339000000|2024-05-22 00:50:00|72480.9|72470.9|72488.9|72478.9|72489.2|72479.2|72480.8|72470.8|221
1716339300000|2024-05-22 00:55:00|72489.3|72479.3|72489|72479|72489.3|72479.3|72487.3|72477.3|189
1716339600000|2024-05-22 01:00:00|72489.3|72479.3|72491.6|72481.6|72494.4|72484.4|72487.1|72477.1|327
1716339900000|2024-05-22 01:05:00|72491.7|72481.7|72487|72477|72491.9|72481.9|72486.7|72476.7|231
1716340200000|2024-05-22 01:10:00|72486.7|72476.7|72493.3|72473.3|72496.2|72477.2|72482.9|72470.6|247
1716340500000|2024-05-22 01:15:00|72493.4|72473.4|72485.3|72475.3|72494.5|72480|72485.2|72470|334
1716340800000|2024-05-22 01:20:00|72485.4|72475.4|72483.4|72473.4|72485.8|72475.8|72482.4|72472.4|173
1716341100000|2024-05-22 01:25:00|72483.5|72473.5|72484.2|72474.2|72484.4|72474.4|72481.1|72471.1|191
1716341400000|2024-05-22 01:30:00|72484.3|72474.3|72486.7|72476.7|72489.3|72479.3|72480.3|72470.3|455
1716341700000|2024-05-22 01:35:00|72486.4|72476.4|72481.5|72471.5|72490.6|72480.6|72481.3|72471.3|338
1716342000000|2024-05-22 01:40:00|72481.6|72471.6|72477|72467|72486|72472.3|72471.6|72460|436
1716342300000|2024-05-22 01:45:00|72476.9|72466.9|72463.9|72453.9|72478.4|72467.1|72461|72446.5|453
1716342600000|2024-05-22 01:50:00|72463.8|72453.8|72463.3|72453.3|72466.7|72456.7|72460.7|72450.7|371
1716342900000|2024-05-22 01:55:00|72463.4|72453.4|72456.9|72446.9|72464.5|72454.5|72456.9|72446.9|267
1716343200000|2024-05-22 02:00:00|72456.8|72446.8|72464.7|72454.7|72466.6|72456.6|72451.2|72436.3|510
1716343500000|2024-05-22 02:05:00|72464.6|72454.6|72467.6|72457.6|72467.7|72457.7|72461.8|72451.8|288
1716343800000|2024-05-22 02:10:00|72467.7|72457.7|72469.4|72459.4|72476.5|72466.5|72467.3|72457.3|341
1716344100000|2024-05-22 02:15:00|72469.5|72459.5|72471.7|72461.7|72474.3|72464.3|72469.4|72459.4|288
1716344400000|2024-05-22 02:20:00|72471.8|72461.8|72477.3|72467.3|72477.4|72467.4|72471.7|72461.7|278
1716344700000|2024-05-22 02:25:00|72477.5|72467.5|72480.6|72470.6|72481.8|72471.8|72476.4|72466.4|226
1716345000000|2024-05-22 02:30:00|72480.7|72470.7|72480.8|72470.8|72485.5|72475.5|72479.4|72469.4|208
1716345300000|2024-05-22 02:35:00|72480.9|72470.9|72489|72479|72489.1|72479.1|72478.2|72468.2|303
1716345600000|2024-05-22 02:40:00|72489.1|72479.1|72485.1|72475.1|72489.6|72479.6|72484.1|72474.1|274
1716345900000|2024-05-22 02:45:00|72485.2|72475.2|72491.3|72481.3|72492.9|72482.9|72484.8|72474.8|333
1716346200000|2024-05-22 02:50:00|72491.1|72481.1|72487.9|72477.9|72491.1|72481.1|72486.3|72476.3|241
1716346500000|2024-05-22 02:55:00|72487.8|72477.8|72477.4|72467.4|72487.8|72477.8|72476.9|72466.9|267
1716346800000|2024-05-22 03:00:00|72477.8|72467.8|72477|72467|72481|72471|72476.1|72466.1|338
1716347100000|2024-05-22 03:05:00|72477.1|72467.1|72481.9|72471.9|72483.3|72473.3|72476.4|72466.4|269
1716347400000|2024-05-22 03:10:00|72482|72472|72484.1|72474.1|72484.9|72474.9|72479.7|72469.7|222
1716347700000|2024-05-22 03:15:00|72484|72474|72486.2|72476.2|72487|72477|72483.3|72473.3|192
1716348000000|2024-05-22 03:20:00|72486.1|72476.1|72491.6|72481.6|72493.9|72483.9|72485.8|72475.8|264
1716348300000|2024-05-22 03:25:00|72491.5|72481.5|72492.2|72482.2|72493.4|72483.4|72489|72479|228
1716348600000|2024-05-22 03:30:00|72492.3|72482.3|72491.9|72481.9|72492.3|72482.3|72490|72480|193
1716348900000|2024-05-22 03:35:00|72492.1|72482.1|72493.9|72483.9|72494|72484|72492.1|72482.1|119
1716349200000|2024-05-22 03:40:00|72494|72484|72491.8|72481.8|72494.1|72484.1|72490.7|72480.7|145
1716349500000|2024-05-22 03:45:00|72491.7|72481.7|72492.3|72482.3|72492.5|72482.5|72491.5|72481.5|151
1716349800000|2024-05-22 03:50:00|72492.2|72482.2|72492.2|72482.2|72492.7|72482.7|72491|72481|114
1716350100000|2024-05-22 03:55:00|72492.3|72482.3|72487|72477|72492.5|72482.5|72486.6|72476.6|165
1716350400000|2024-05-22 04:00:00|72487.1|72477.1|72494.8|72474.8|72495.6|72480.5|72486.9|72474.1|224
1716350700000|2024-05-22 04:05:00|72494.7|72474.7|72492|72482|72498.3|72484.2|72490|72474.7|157
1716351000000|2024-05-22 04:10:00|72492.1|72482.1|72496.7|72486.7|72497.6|72487.6|72492|72482|176
1716351300000|2024-05-22 04:15:00|72496.8|72486.8|72494.2|72484.2|72501.9|72491.9|72494.2|72484.2|184
1716351600000|2024-05-22 04:20:00|72494.4|72484.4|72492.2|72482.2|72494.5|72484.5|72492|72482|120
1716351900000|2024-05-22 04:25:00|72492.3|72482.3|72495.9|72485.9|72496.2|72486.2|72491.9|72481.9|98
1716352200000|2024-05-22 04:30:00|72496|72486|72497|72487|72497.1|72487.1|72495.7|72485.7|120
1716352500000|2024-05-22 04:35:00|72497.1|72487.1|72495.7|72485.7|72499.7|72489.7|72495.2|72485.2|139
1716352800000|2024-05-22 04:40:00|72495.6|72485.6|72496.8|72486.8|72498|72488|72495.6|72485.6|132
1716353100000|2024-05-22 04:45:00|72496.6|72486.6|72498.4|72488.4|72499|72489|72496.6|72486.6|121
1716353400000|2024-05-22 04:50:00|72498.5|72488.5|72499.1|72489.1|72499.8|72489.8|72497.3|72487.3|179
1716353700000|2024-05-22 04:55:00|72499.2|72489.2|72494.2|72484.2|72499.2|72489.2|72493.5|72483.5|158
1716354000000|2024-05-22 05:00:00|72494.1|72484.1|72493.9|72483.9|72494.7|72484.7|72493.6|72483.6|175
1716354300000|2024-05-22 05:05:00|72494|72484|72490|72480|72494.7|72484.7|72489.6|72479.6|173
1716354600000|2024-05-22 05:10:00|72490.1|72480.1|72487.4|72477.4|72490.9|72480.9|72486.7|72476.7|134
1716354900000|2024-05-22 05:15:00|72487.5|72477.5|72485|72475|72489.9|72479.9|72481.6|72471.6|207
1716355200000|2024-05-22 05:20:00|72485.2|72475.2|72485.5|72475.5|72485.9|72475.9|72483.8|72473.8|133
1716355500000|2024-05-22 05:25:00|72485.6|72475.6|72488.1|72478.1|72488.7|72478.7|72484.6|72474.6|182
1716355800000|2024-05-22 05:30:00|72488|72478|72477.8|72467.8|72489.4|72479.4|72477.7|72467.7|257
1716356100000|2024-05-22 05:35:00|72477.6|72467.6|72481.9|72471.9|72483.2|72473.2|72477.5|72467.5|231
1716356400000|2024-05-22 05:40:00|72482|72472|72484.3|72474.3|72485|72475|72482|72472|147
1716356700000|2024-05-22 05:45:00|72484.4|72474.4|72475.4|72465.4|72484.6|72474.6|72474.8|72464.8|189
1716357000000|2024-05-22 05:50:00|72475.3|72465.3|72479.4|72469.4|72480.1|72470.1|72471|72461|239
1716357300000|2024-05-22 05:55:00|72479.5|72469.5|72471.8|72461.8|72483.7|72473.7|72470.8|72460.8|455
1716357600000|2024-05-22 06:00:00|72470.3|72460.3|72466.7|72456.7|72478.5|72461.9|72465.8|72452.9|461
1716357900000|2024-05-22 06:05:00|72466.8|72456.8|72468.6|72458.6|72471.5|72461.5|72458.8|72448.8|387
1716358200000|2024-05-22 06:10:00|72468.5|72458.5|72465.6|72455.6|72468.5|72458.5|72462.2|72452.2|404
1716358500000|2024-05-22 06:15:00|72465.7|72455.7|72467.1|72457.1|72470.3|72460.3|72464.6|72454.6|263
1716358800000|2024-05-22 06:20:00|72467.2|72457.2|72470.4|72460.4|72470.6|72460.6|72463.9|72453.9|277
1716359100000|2024-05-22 06:25:00|72470.6|72460.6|72475.5|72465.5|72481.1|72471.1|72469.5|72459.5|352
1716359400000|2024-05-22 06:30:00|72475.9|72465.9|72476.4|72466.4|72479.6|72469.6|72472.8|72462.8|377
1716359700000|2024-05-22 06:35:00|72476.5|72466.5|72474.5|72464.5|72477.9|72467.9|72472.5|72462.5|292
1716360000000|2024-05-22 06:40:00|72474.6|72464.6|72477.2|72467.2|72477.3|72467.3|72472.5|72462.5|261
1716360300000|2024-05-22 06:45:00|72477.3|72467.3|72474.2|72464.2|72477.7|72467.7|72473.9|72463.9|247
1716360600000|2024-05-22 06:50:00|72474.1|72464.1|72480.4|72470.4|72481.6|72471.6|72473.6|72463.6|187
1716360900000|2024-05-22 06:55:00|72480.8|72470.8|72490.5|72480.5|72491.7|72481.7|72480.1|72470.1|311
1716361200000|2024-05-22 07:00:00|72490.7|72480.7|72487.6|72477.6|72492|72482|72486.8|72476.8|392
1716361500000|2024-05-22 07:05:00|72487.5|72477.5|72492|72482|72497.1|72487.1|72486.7|72476.7|315
1716361800000|2024-05-22 07:10:00|72492.1|72482.1|72485.7|72475.7|72493.3|72483.3|72484.1|72474.1|258
1716362100000|2024-05-22 07:15:00|72485.9|72475.9|72485.5|72475.5|72486.3|72476.3|72484.1|72474.1|239
1716362400000|2024-05-22 07:20:00|72485.4|72475.4|72493.1|72483.1|72493.3|72483.3|72485|72475|177
1716362700000|2024-05-22 07:25:00|72493.2|72483.2|72493.7|72483.7|72495.4|72485.4|72491|72481|230
1716363000000|2024-05-22 07:30:00|72494.2|72484.2|72490.2|72480.2|72496.3|72486.3|72489.9|72479.9|213
1716363300000|2024-05-22 07:35:00|72490.1|72480.1|72487.2|72477.2|72493|72483|72487.2|72477.2|215
1716363600000|2024-05-22 07:40:00|72487.1|72477.1|72479.6|72469.6|72487.2|72477.2|72479.6|72469.6|209
1716363900000|2024-05-22 07:45:00|72480.2|72470.2|72479.6|72469.6|72485.1|72475.1|72476.2|72466.2|267
1716364200000|2024-05-22 07:50:00|72479.5|72469.5|72482.3|72472.3|72483.1|72473.1|72478.1|72468.1|292
1716364500000|2024-05-22 07:55:00|72482.2|72472.2|72482.9|72472.9|72486|72476|72479.9|72469.9|263
1716364800000|2024-05-22 08:00:00|72482|72472|72480.4|72470.4|72484.1|72474.1|72479.8|72469.8|264
1716365100000|2024-05-22 08:05:00|72480.6|72470.6|72477.2|72467.2|72482|72472|72474.5|72464.5|262
1716365400000|2024-05-22 08:10:00|72477.5|72467.5|72481.2|72471.2|72481.5|72471.5|72474.9|72464.9|229
1716365700000|2024-05-22 08:15:00|72479.9|72469.9|72479.7|72469.7|72481.7|72471.7|72474.2|72464.2|211
1716366000000|2024-05-22 08:20:00|72479.8|72469.8|72480|72470|72481.9|72471.9|72474.5|72464.5|223
1716366300000|2024-05-22 08:25:00|72479.9|72469.9|72490|72480|72490.3|72480.3|72479.8|72469.8|235
1716366600000|2024-05-22 08:30:00|72490.1|72480.1|72489.3|72479.3|72492.1|72482.1|72486.5|72476.5|216
1716366900000|2024-05-22 08:35:00|72489.2|72479.2|72484.5|72474.5|72489.4|72479.4|72484.4|72474.4|169
1716367200000|2024-05-22 08:40:00|72484.4|72474.4|72485.6|72475.6|72486.6|72476.6|72482.3|72472.3|204
1716367500000|2024-05-22 08:45:00|72485.7|72475.7|72485.5|72475.5|72489.2|72479.2|72485|72475|133
1716367800000|2024-05-22 08:50:00|72485.2|72475.2|72484.7|72474.7|72485.3|72475.3|72482.9|72472.9|166
1716368100000|2024-05-22 08:55:00|72484.8|72474.8|72490.3|72480.3|72492.3|72482.3|72484.7|72474.7|223
1716368400000|2024-05-22 09:00:00|72490.2|72480.2|72485.9|72475.9|72493.4|72483.4|72485.3|72475.3|202
1716368700000|2024-05-22 09:05:00|72485.7|72475.7|72484.9|72474.9|72485.9|72475.9|72481.1|72471.1|194
1716369000000|2024-05-22 09:10:00|72485.2|72475.2|72487.7|72477.7|72489.7|72479.7|72484.8|72474.8|182
1716369300000|2024-05-22 09:15:00|72487.6|72477.6|72491.2|72481.2|72492.6|72482.6|72486|72476|243
1716369600000|2024-05-22 09:20:00|72491.1|72481.1|72490.4|72480.4|72493.5|72483.5|72489.1|72479.1|243
1716369900000|2024-05-22 09:25:00|72490.3|72480.3|72491.3|72481.3|72493.4|72483.4|72489.5|72479.5|183
1716370200000|2024-05-22 09:30:00|72491.2|72481.2|72491.5|72481.5|72493.2|72483.2|72488.6|72478.6|247
1716370500000|2024-05-22 09:35:00|72491.4|72481.4|72489.6|72479.6|72492.8|72482.8|72487.1|72477.1|197
1716370800000|2024-05-22 09:40:00|72489.7|72479.7|72491|72481|72494.8|72484.8|72489.7|72479.7|177
1716371100000|2024-05-22 09:45:00|72490.9|72480.9|72487.6|72477.6|72493.2|72483.2|72486|72476|190
1716371400000|2024-05-22 09:50:00|72487.5|72477.5|72490|72480|72490.8|72480.8|72486|72476|129
1716371700000|2024-05-22 09:55:00|72490.6|72480.6|72492|72482|72493.2|72483.2|72488|72478|154
1716372000000|2024-05-22 10:00:00|72492.1|72482.1|72487.9|72477.9|72492.2|72482.2|72485.5|72475.5|222
1716372300000|2024-05-22 10:05:00|72487.8|72477.8|72486.3|72476.3|72489.3|72479.3|72485|72475|161
1716372600000|2024-05-22 10:10:00|72486.4|72476.4|72485|72475|72486.8|72476.8|72484|72474|139
1716372900000|2024-05-22 10:15:00|72485.1|72475.1|72486.9|72476.9|72487.8|72477.8|72484.3|72474.3|145
1716373200000|2024-05-22 10:20:00|72487|72477|72486.5|72476.5|72488.4|72478.4|72484.6|72474.6|194
1716373500000|2024-05-22 10:25:00|72486.6|72476.6|72488|72478|72489.2|72479.2|72484.1|72474.1|275
1716373800000|2024-05-22 10:30:00|72488.1|72478.1|72486.8|72476.8|72488.3|72478.3|72483.9|72473.9|228
1716374100000|2024-05-22 10:35:00|72486.5|72476.5|72488.9|72478.9|72490.8|72480.8|72486.1|72476.1|216
1716374400000|2024-05-22 10:40:00|72489|72479|72487|72477|72489|72479|72484|72474|148
1716374700000|2024-05-22 10:45:00|72487.1|72477.1|72487|72477|72489.8|72479.8|72486.4|72476.4|191
1716375000000|2024-05-22 10:50:00|72487.1|72477.1|72485.4|72475.4|72487.1|72477.1|72484.8|72474.8|159
1716375300000|2024-05-22 10:55:00|72485.6|72475.6|72485.5|72475.5|72486.5|72476.5|72483.9|72473.9|143
1716375600000|2024-05-22 11:00:00|72485.4|72475.4|72476.9|72466.9|72490.7|72475.4|72476.5|72466.5|260
1716375900000|2024-05-22 11:05:00|72476.8|72466.8|72485.5|72475.5|72485.5|72475.5|72476.2|72466.2|195
1716376200000|2024-05-22 11:10:00|72485.4|72475.4|72496.1|72486.1|72496.6|72486.6|72484.9|72474.9|258
1716376500000|2024-05-22 11:15:00|72496|72486|72503.8|72493.8|72503.8|72493.8|72496|72486|187
1716376800000|2024-05-22 11:20:00|72503.9|72493.9|72499.4|72489.4|72504.7|72494.7|72497.3|72487.3|233
1716377100000|2024-05-22 11:25:00|72499.5|72489.5|72494.9|72484.9|72501.3|72491.3|72492.7|72482.7|176
1716377400000|2024-05-22 11:30:00|72495|72485|72503.5|72493.5|72503.7|72493.7|72494.7|72484.7|251
1716377700000|2024-05-22 11:35:00|72503.6|72493.6|72511.4|72501.4|72513.7|72503.7|72502.7|72492.7|336
1716378000000|2024-05-22 11:40:00|72511.3|72501.3|72526|72516|72526.5|72516.5|72510|72500|339
1716378300000|2024-05-22 11:45:00|72526.1|72516.1|72525.6|72515.6|72528.2|72518.2|72520.2|72510.2|355
1716378600000|2024-05-22 11:50:00|72525.4|72515.4|72534.4|72524.4|72539.1|72525.5|72523.3|72507.7|318
1716378900000|2024-05-22 11:55:00|72534.6|72524.6|72529.6|72519.6|72536.5|72526.5|72527.3|72517.3|287
1716379200000|2024-05-22 12:00:00|72529.7|72519.7|72523.6|72513.6|72531.4|72521.4|72517.5|72507.5|379
1716379500000|2024-05-22 12:05:00|72523.7|72513.7|72525.6|72515.6|72525.6|72515.6|72520.7|72510.7|294
1716379800000|2024-05-22 12:10:00|72525.5|72515.5|72530.6|72520.6|72534|72524|72524.8|72514.8|306
1716380100000|2024-05-22 12:15:00|72530.5|72520.5|72528.5|72518.5|72533.3|72523.3|72525|72515|326
1716380400000|2024-05-22 12:20:00|72528.6|72518.6|72523.8|72513.8|72531.5|72521.5|72521.9|72511.9|300
1716380700000|2024-05-22 12:25:00|72523.9|72513.9|72527.9|72517.9|72528.5|72518.5|72522.8|72512.8|256
1716381000000|2024-05-22 12:30:00|72528|72518|72528.1|72518.1|72532.7|72522.7|72527.2|72517.2|305
1716381300000|2024-05-22 12:35:00|72528.5|72518.5|72530.2|72520.2|72534.3|72524.3|72525.6|72515.6|318
1716381600000|2024-05-22 12:40:00|72530.3|72520.3|72524.6|72514.6|72530.9|72520.9|72522.1|72512.1|281
1716381900000|2024-05-22 12:45:00|72524.7|72514.7|72524.4|72514.4|72525.9|72515.9|72520.8|72510.8|268
1716382200000|2024-05-22 12:50:00|72524.5|72514.5|72525.7|72515.7|72528.3|72518.3|72523.2|72513.2|267
1716382500000|2024-05-22 12:55:00|72525.6|72515.6|72528.6|72518.6|72534.1|72519.3|72525.6|72511.5|284
1716382800000|2024-05-22 13:00:00|72528.7|72518.7|72539.4|72519.4|72540.3|72524.3|72528.4|72515.4|480
1716383100000|2024-05-22 13:05:00|72539.2|72519.2|72542.3|72532.3|72550|72536|72534.3|72518.2|393
1716383400000|2024-05-22 13:10:00|72542.4|72532.4|72554.2|72534.2|72558.4|72544.4|72542.4|72531.7|437
1716383700000|2024-05-22 13:15:00|72554.3|72534.3|72538.6|72528.6|72554.8|72535.4|72538.2|72523.2|402
1716384000000|2024-05-22 13:20:00|72538.5|72528.5|72532.7|72522.7|72541.4|72530.6|72532.3|72518.9|363
1716384300000|2024-05-22 13:25:00|72532.6|72522.6|72540.4|72520.4|72541|72526.3|72529.9|72518.3|327
1716384600000|2024-05-22 13:30:00|72539.6|72519.6|72536.9|72526.9|72548.5|72534.5|72533.9|72519.6|486
1716384900000|2024-05-22 13:35:00|72537.4|72527.4|72532.6|72522.6|72539.3|72529.3|72530.7|72520.7|417
1716385200000|2024-05-22 13:40:00|72532.7|72522.7|72528.9|72518.9|72532.7|72522.7|72522.6|72512.6|386
1716385500000|2024-05-22 13:45:00|72529|72519|72521.7|72511.7|72529.8|72519.8|72521.7|72511.7|412
1716385800000|2024-05-22 13:50:00|72521.8|72511.8|72519.9|72509.9|72522|72512|72517.3|72507.3|271
1716386100000|2024-05-22 13:55:00|72520|72510|72534.1|72514.1|72534.4|72517.1|72518.8|72508.8|356
1716386400000|2024-05-22 14:00:00|72533.9|72513.9|72532.9|72522.9|72537.8|72524.4|72530.7|72513.9|435
1716386700000|2024-05-22 14:05:00|72533.1|72523.1|72538.2|72528.2|72542.5|72532.5|72529.6|72519.6|375
1716387000000|2024-05-22 14:10:00|72538|72528|72539.2|72529.2|72540.4|72530.4|72532.2|72522.2|432
1716387300000|2024-05-22 14:15:00|72538.2|72528.2|72539.3|72529.3|72542.4|72532.4|72536.3|72526.3|337
1716387600000|2024-05-22 14:20:00|72539.5|72529.5|72540.7|72530.7|72543.8|72533.8|72531.9|72521.9|396
1716387900000|2024-05-22 14:25:00|72540.8|72530.8|72539|72529|72542.2|72532.2|72536|72526|307
1716388200000|2024-05-22 14:30:00|72538.7|72528.7|72541.4|72531.4|72546.8|72536.8|72534.1|72524.1|412
1716388500000|2024-05-22 14:35:00|72541.3|72531.3|72550.5|72540.5|72554|72542.8|72537.3|72523.2|377
1716388800000|2024-05-22 14:40:00|72550.2|72540.2|72553|72543|72554.5|72544.5|72548.7|72538.7|346
1716389100000|2024-05-22 14:45:00|72553.1|72543.1|72550.7|72540.7|72559.8|72544.9|72549.5|72538.6|369
1716389400000|2024-05-22 14:50:00|72550.6|72540.6|72552.7|72542.7|72554.6|72544.6|72547.4|72537.4|374
1716389700000|2024-05-22 14:55:00|72552.8|72542.8|72551.2|72541.2|72553.5|72543.5|72546.7|72536.7|364
1716390000000|2024-05-22 15:00:00|72551.3|72541.3|72548.2|72538.2|72553.7|72543.7|72546.6|72536.6|314
1716390300000|2024-05-22 15:05:00|72548.3|72538.3|72543.1|72533.1|72549.2|72539.2|72537.8|72527.8|317
1716390600000|2024-05-22 15:10:00|72543|72533|72542.3|72532.3|72543.8|72533.8|72540.2|72530.2|288
1716390900000|2024-05-22 15:15:00|72542.1|72532.1|72544.6|72534.6|72547.9|72537.9|72542.1|72532.1|309
1716391200000|2024-05-22 15:20:00|72544.5|72534.5|72554|72544|72555.5|72545.5|72543.7|72533.7|325
1716391500000|2024-05-22 15:25:00|72554.1|72544.1|72550.9|72540.9|72554.5|72544.5|72549.8|72539.8|319
1716391800000|2024-05-22 15:30:00|72550.5|72540.5|72551.7|72541.7|72552.2|72542.2|72547.3|72537.3|358
1716392100000|2024-05-22 15:35:00|72551.8|72541.8|72549|72539|72551.9|72541.9|72547|72537|241
1716392400000|2024-05-22 15:40:00|72549.1|72539.1|72546|72536|72550.7|72540.7|72545.1|72535.1|270
1716392700000|2024-05-22 15:45:00|72545.9|72535.9|72548.8|72538.8|72549|72539|72541.1|72531.1|280
1716393000000|2024-05-22 15:50:00|72549.1|72539.1|72547.9|72537.9|72549.2|72539.2|72545|72535|246
1716393300000|2024-05-22 15:55:00|72547.8|72537.8|72544.4|72534.4|72549.9|72539.9|72544|72534|255
1716393600000|2024-05-22 16:00:00|72544.3|72534.3|72544.6|72534.6|72545.6|72535.6|72542.4|72532.4|223
1716393900000|2024-05-22 16:05:00|72544.5|72534.5|72546.3|72536.3|72547|72537|72543.5|72533.5|176
1716394200000|2024-05-22 16:10:00|72546.4|72536.4|72550.8|72540.8|72550.8|72540.8|72545|72535|199
1716394500000|2024-05-22 16:15:00|72550.9|72540.9|72536|72526|72550.9|72540.9|72534.8|72524.8|285
1716394800000|2024-05-22 16:20:00|72536.1|72526.1|72539.4|72529.4|72542.5|72532.5|72536.1|72526.1|157
1716395100000|2024-05-22 16:25:00|72539.5|72529.5|72545.1|72535.1|72545.1|72535.1|72539.3|72529.3|208
1716395400000|2024-05-22 16:30:00|72545|72535|72546.8|72536.8|72549.5|72539.5|72545|72535|203
1716395700000|2024-05-22 16:35:00|72546.7|72536.7|72541.5|72531.5|72548.7|72538.7|72540.7|72530.7|173
1716396000000|2024-05-22 16:40:00|72541.4|72531.4|72542.8|72532.8|72544.9|72534.9|72536.4|72526.4|199
1716396300000|2024-05-22 16:45:00|72542.7|72532.7|72543|72533|72544.9|72534.9|72541.2|72531.2|289
1716396600000|2024-05-22 16:50:00|72542.9|72532.9|72539.3|72529.3|72543|72533|72535.7|72525.7|209
1716396900000|2024-05-22 16:55:00|72539.2|72529.2|72539.8|72529.8|72539.9|72529.9|72533.2|72523.2|226
1716397200000|2024-05-22 17:00:00|72539.9|72529.9|72538|72528|72540.5|72530.5|72536.4|72526.4|272
1716397500000|2024-05-22 17:05:00|72537.9|72527.9|72536.8|72526.8|72538.1|72528.1|72534.9|72524.9|220
1716397800000|2024-05-22 17:10:00|72536.7|72526.7|72540.8|72530.8|72541.8|72531.8|72536.6|72526.6|155
1716398100000|2024-05-22 17:15:00|72540.7|72530.7|72544.8|72534.8|72544.9|72534.9|72540|72530|140
1716398400000|2024-05-22 17:20:00|72544.9|72534.9|72544.9|72534.9|72546.8|72536.8|72544.8|72534.8|147
1716398700000|2024-05-22 17:25:00|72544.8|72534.8|72547|72537|72547.5|72537.5|72544.8|72534.8|145
1716399000000|2024-05-22 17:30:00|72543.7|72533.7|72545.2|72535.2|72546.6|72536.6|72542.4|72532.4|191
1716399300000|2024-05-22 17:35:00|72545.3|72535.3|72545.6|72535.6|72547.3|72537.3|72544.5|72534.5|218
1716399600000|2024-05-22 17:40:00|72545.5|72535.5|72546|72536|72547.8|72537.8|72544.8|72534.8|194
1716399900000|2024-05-22 17:45:00|72546.1|72536.1|72541.6|72531.6|72546.2|72536.2|72539.9|72529.9|226
1716400200000|2024-05-22 17:50:00|72541.7|72531.7|72543.5|72533.5|72544.6|72534.6|72541|72531|220
1716400500000|2024-05-22 17:55:00|72543.4|72533.4|72543.8|72509.6|72547.9|72534.1|72539.8|72509.6|326
1716400800000|2024-05-22 18:00:00|72543.9|72512.5|72542.8|72532.8|72550.9|72536.2|72537.6|72512.5|576
1716401100000|2024-05-22 18:05:00|72542.9|72532.9|72545.7|72535.7|72548|72536.7|72541.3|72524.9|486
1716401400000|2024-05-22 18:10:00|72545.6|72535.6|72549.1|72539.1|72549.7|72539.7|72545.6|72535.6|344
1716401700000|2024-05-22 18:15:00|72549|72539|72549.8|72539.8|72552|72542|72548.3|72538.3|290
1716402000000|2024-05-22 18:20:00|72549.7|72539.7|72551.4|72541.4|72558|72548|72549.6|72539.6|386
1716402300000|2024-05-22 18:25:00|72551.1|72541.1|72552.6|72542.6|72554.4|72544.4|72551|72541|328
1716402600000|2024-05-22 18:30:00|72552.7|72542.7|72552.2|72542.2|72553.9|72543.9|72550.5|72540.5|425
1716402900000|2024-05-22 18:35:00|72552.3|72542.3|72554.7|72534.7|72555.3|72542.5|72547.6|72532|336
1716403200000|2024-05-22 18:40:00|72554.9|72534.9|72552.4|72542.4|72556.6|72542.4|72546.7|72531.5|399
1716403500000|2024-05-22 18:45:00|72552.6|72542.6|72551|72541|72552.8|72542.8|72550.2|72540.2|327
1716403800000|2024-05-22 18:50:00|72550.9|72540.9|72551.1|72541.1|72555|72545|72550.6|72540.6|260
1716404100000|2024-05-22 18:55:00|72550.9|72540.9|72551.5|72541.5|72552.1|72542.1|72550.5|72540.5|281
1716404400000|2024-05-22 19:00:00|72551.6|72541.6|72555.7|72545.7|72555.7|72545.7|72550.7|72540.7|245
1716404700000|2024-05-22 19:05:00|72555.8|72545.8|72555.9|72545.9|72556.2|72546.2|72555.3|72545.3|206
1716405000000|2024-05-22 19:10:00|72556|72546|72556.5|72546.5|72557.1|72547.1|72555|72545|185
1716405300000|2024-05-22 19:15:00|72556.4|72546.4|72556.7|72546.7|72557.2|72547.2|72556.2|72546.2|180
1716405600000|2024-05-22 19:20:00|72556.6|72546.6|72556.7|72546.7|72556.8|72546.8|72555.9|72545.9|166
1716405900000|2024-05-22 19:25:00|72556.6|72546.6|72555.1|72545.1|72556.7|72546.7|72554.8|72544.8|182
1716406200000|2024-05-22 19:30:00|72554.7|72544.7|72551.2|72541.2|72554.8|72544.8|72550.3|72540.3|349
1716406500000|2024-05-22 19:35:00|72551.3|72541.3|72551.4|72541.4|72551.5|72541.5|72549.7|72539.7|249
1716406800000|2024-05-22 19:40:00|72551.2|72541.2|72551.7|72541.7|72556.4|72542.1|72546.1|72536.1|279
1716407100000|2024-05-22 19:45:00|72551.8|72541.8|72546.9|72536.9|72551.8|72541.8|72546.8|72536.8|274
1716407400000|2024-05-22 19:50:00|72546.3|72536.3|72547|72537|72547.9|72537.9|72546|72536|272
1716407700000|2024-05-22 19:55:00|72546.9|72536.9|72553.9|72543.9|72553.9|72543.9|72546|72536|162
1716408000000|2024-05-22 20:00:00|72553.8|72543.8|72554.3|72534.3|72559.2|72543.9|72553.8|72534.2|132
1716408300000|2024-05-22 20:05:00|72554.5|72534.5|72555.4|72535.4|72555.7|72535.7|72554.3|72534.3|57
1716408600000|2024-05-22 20:10:00|72555.2|72535.2|72557.9|72537.9|72558|72538|72555.2|72535.2|63
1716408900000|2024-05-22 20:15:00|72558|72538|72557.8|72537.8|72558.5|72538.5|72557.3|72537.3|39
1716409200000|2024-05-22 20:20:00|72557.7|72537.7|72553.2|72543.2|72558.7|72543.4|72553.2|72536.8|153
1716409500000|2024-05-22 20:25:00|72553.1|72543.1|72558.3|72538.3|72559.1|72543.5|72553.1|72538|86
1716409800000|2024-05-22 20:30:00|72558.1|72538.1|72558.8|72538.8|72559.1|72543.3|72553|72537.9|69
1716410100000|2024-05-22 20:35:00|72558.9|72538.9|72560.6|72540.6|72561.2|72541.2|72558.5|72538.5|51
1716410400000|2024-05-22 20:40:00|72560.4|72540.4|72560.9|72540.9|72563.9|72543.9|72560.2|72540.2|62
1716410700000|2024-05-22 20:45:00|72560.8|72540.8|72561.4|72541.4|72562.8|72542.8|72560.3|72540.3|98
1716411000000|2024-05-22 20:50:00|72561.2|72541.2|72560.2|72540.2|72563.7|72543.7|72558.9|72538.9|193
1716411300000|2024-05-22 20:55:00|72559.7|72539.7|72560.9|72522.6|72563|72542.2|72558.6|72522.1|488
1716411600000|2024-05-22 21:00:00|72561.2|72514.4|72565.7|72508.1|72570.7|72516.5|72561.2|72505.9|29
1716411900000|2024-05-22 21:05:00|72566.5|72508.4|72563.6|72509.6|72567.9|72518.1|72562.5|72506.3|102
1716412200000|2024-05-22 21:10:00|72563.5|72509.5|72559.7|72507.3|72566.7|72513.7|72557.9|72503.3|194
1716412500000|2024-05-22 21:15:00|72559.6|72506.1|72555.4|72514|72560|72514.3|72555.2|72505.4|190
1716412800000|2024-05-22 21:20:00|72557.5|72513.9|72560.7|72508.7|72561.8|72515|72555.4|72504.9|88
1716413100000|2024-05-22 21:25:00|72560.5|72508.6|72560.3|72508.1|72560.5|72509|72557.9|72504.8|123
1716413400000|2024-05-22 21:30:00|72560.6|72508.2|72560.9|72511.9|72564.1|72514.9|72554.9|72507.1|174
1716413700000|2024-05-22 21:35:00|72561.1|72512|72556.1|72512.6|72561.1|72514.9|72556.1|72509.2|115
1716414000000|2024-05-22 21:40:00|72555.8|72512.4|72559.3|72509.6|72559.3|72514.2|72552.7|72509.6|180
1716414300000|2024-05-22 21:45:00|72559.5|72509.7|72558.8|72512.9|72561.1|72513.1|72557.7|72507.3|106
1716414600000|2024-05-22 21:50:00|72558.9|72513.1|72561.1|72504.9|72565.5|72513.3|72558.4|72504.8|64
1716414900000|2024-05-22 21:55:00|72561|72505|72566.4|72516.9|72570.1|72517|72555.4|72504.9|50
1716415200000|2024-05-22 22:00:00|72566.5|72517|72560.3|72512.8|72566.5|72524.4|72553.9|72507.9|271
1716415500000|2024-05-22 22:05:00|72560|72512.6|72555.9|72515.2|72561.1|72525.4|72554.2|72510.1|519
1716415800000|2024-05-22 22:10:00|72559.3|72515.3|72560.3|72515.8|72561.1|72532.1|72549.4|72511.7|776
1716416100000|2024-05-22 22:15:00|72560.6|72515.6|72556.1|72521.1|72560.6|72532.6|72550.1|72514.9|688
1716416400000|2024-05-22 22:20:00|72555.8|72521|72559.9|72516.2|72560.3|72532.9|72550.1|72513.5|672
1716416700000|2024-05-22 22:25:00|72559.8|72516.1|72551.3|72531.3|72560.3|72532.4|72548.1|72513.6|864
1716417000000|2024-05-22 22:30:00|72551.2|72531.2|72549.7|72529.7|72555.6|72532.6|72548.2|72521.8|236
1716417300000|2024-05-22 22:35:00|72554.6|72524.5|72552.4|72532.4|72555.2|72533.1|72549.6|72521.7|128
1716417600000|2024-05-22 22:40:00|72552|72532|72554.7|72523.5|72555.5|72532.5|72549.5|72523.1|115
1716417900000|2024-05-22 22:45:00|72555.3|72525|72537.7|72517.7|72555.3|72531.3|72537.5|72514.6|191
1716418200000|2024-05-22 22:50:00|72537.9|72517.9|72538.8|72518.8|72540|72520|72537|72517|152
1716418500000|2024-05-22 22:55:00|72538.9|72518.9|72538.2|72518.2|72540|72520|72535.2|72515.2|151
1716418800000|2024-05-22 23:00:00|72537.9|72517.9|72537.9|72517.9|72539|72519|72535.6|72515.6|291
1716419100000|2024-05-22 23:05:00|72537.8|72517.8|72538.6|72518.6|72542.2|72522.2|72536.8|72516.8|188
1716419400000|2024-05-22 23:10:00|72538.5|72518.5|72544.7|72524.7|72547.3|72527.3|72538|72518|250
1716419700000|2024-05-22 23:15:00|72544.6|72524.6|72544|72524|72544.9|72524.9|72543.7|72523.7|151
1716420000000|2024-05-22 23:20:00|72543.9|72523.9|72539.6|72519.6|72544.6|72524.6|72539.2|72519.2|108
1716420300000|2024-05-22 23:25:00|72539.4|72519.4|72538.4|72518.4|72540.2|72520.2|72538.4|72518.4|127
1716420600000|2024-05-22 23:30:00|72538.5|72518.5|72536.5|72516.5|72544.6|72524.6|72536.4|72516.4|238
1716420900000|2024-05-22 23:35:00|72536.6|72516.6|72543|72523|72544|72524|72536.3|72516.3|323
1716421200000|2024-05-22 23:40:00|72542.9|72522.9|72548.3|72528.3|72548.6|72528.6|72540.8|72520.8|244
1716421500000|2024-05-22 23:45:00|72548.7|72528.7|72541|72521|72554|72534|72540.3|72520.3|261
1716421800000|2024-05-22 23:50:00|72541.1|72521.1|72547|72527|72548.1|72528.1|72540.1|72520.1|412
1716422100000|2024-05-22 23:55:00|72547.1|72527.1|72540.6|72520.6|72549.3|72529.3|72537.9|72517.9|399
1716422400000|2024-05-23 00:00:00|72540.9|72520.9|72539.8|72519.8|72547.1|72531.3|72533|72519.7|324
1716422700000|2024-05-23 00:05:00|72539.7|72519.7|72533|72523|72539.8|72525.6|72527.9|72517.7|257
1716423000000|2024-05-23 00:10:00|72533.1|72523.1|72530.6|72520.6|72537.7|72527.7|72529.5|72519.5|192
1716423300000|2024-05-23 00:15:00|72531.6|72521.6|72526.6|72516.6|72534.9|72524.9|72524.7|72514.7|198
1716423600000|2024-05-23 00:20:00|72526.5|72516.5|72540.7|72530.7|72545.1|72531|72523.9|72513.9|235
1716423900000|2024-05-23 00:25:00|72541|72531|72539.5|72529.5|72541.5|72531.5|72535.1|72525.1|186
1716424200000|2024-05-23 00:30:00|72539.4|72529.4|72540.4|72520.4|72547.1|72532|72534.8|72519.9|211
1716424500000|2024-05-23 00:35:00|72540.5|72520.5|72537.7|72527.7|72540.7|72529.2|72534|72520.4|153
1716424800000|2024-05-23 00:40:00|72537.6|72527.6|72536.2|72526.2|72540.6|72530.6|72531.9|72521.9|177
1716425100000|2024-05-23 00:45:00|72537.1|72527.1|72529.7|72519.7|72537.3|72527.3|72524|72504|265
1716425400000|2024-05-23 00:50:00|72529.9|72519.9|72532.2|72522.2|72533.8|72523.8|72527.2|72517.2|257
1716425700000|2024-05-23 00:55:00|72532.8|72522.8|72534.6|72524.6|72541.8|72531.8|72531.6|72517.6|315
1716426000000|2024-05-23 01:00:00|72534.8|72524.8|72536.8|72526.8|72542.4|72531.7|72532.1|72521.3|400
1716426300000|2024-05-23 01:05:00|72536.7|72526.7|72536|72516|72538.7|72528.7|72526.5|72515.7|393
1716426600000|2024-05-23 01:10:00|72536.6|72516.6|72538.4|72518.4|72541.6|72527.8|72528|72513.2|518
1716426900000|2024-05-23 01:15:00|72538.5|72518.5|72573.4|72553.4|72576.1|72558|72533.1|72513.1|685
1716427200000|2024-05-23 01:20:00|72573.5|72553.5|72560.3|72550.3|72583.3|72563.3|72551.4|72541.4|621
1716427500000|2024-05-23 01:25:00|72560|72550|72565.7|72555.7|72566.6|72556.6|72558.2|72548.2|483
1716427800000|2024-05-23 01:30:00|72567|72557|72552.1|72542.1|72573.9|72559.7|72548.9|72537.9|635
1716428100000|2024-05-23 01:35:00|72552.2|72542.2|72540.7|72530.7|72553.3|72543.3|72532.9|72513.6|588
1716428400000|2024-05-23 01:40:00|72540.5|72530.5|72549.4|72539.4|72549.7|72539.7|72531.8|72521.8|482
1716428700000|2024-05-23 01:45:00|72549.3|72539.3|72539.9|72529.9|72553.7|72543.7|72535.1|72525.1|461
1716429000000|2024-05-23 01:50:00|72539.8|72529.8|72540.5|72530.5|72543.3|72533.3|72533.7|72523.7|285
1716429300000|2024-05-23 01:55:00|72540.6|72530.6|72543.6|72533.6|72546.5|72536.5|72540.5|72530.5|295
1716429600000|2024-05-23 02:00:00|72543.5|72533.5|72548.1|72538.1|72552.5|72542.5|72543.5|72533.5|361
1716429900000|2024-05-23 02:05:00|72548.2|72538.2|72558.9|72548.9|72561.9|72551.9|72548.1|72538.1|384
1716430200000|2024-05-23 02:10:00|72559.2|72549.2|72560|72550|72567.3|72553|72556.6|72546.6|328
1716430500000|2024-05-23 02:15:00|72560.1|72550.1|72565.3|72555.3|72567.3|72557.3|72560.1|72550.1|298
1716430800000|2024-05-23 02:20:00|72565.2|72555.2|72555.2|72545.2|72566.7|72556.7|72554.4|72544.4|269
1716431100000|2024-05-23 02:25:00|72555.5|72545.5|72548.3|72538.3|72558.1|72548.1|72545.3|72535.3|299
1716431400000|2024-05-23 02:30:00|72548.7|72538.7|72548.1|72538.1|72549.7|72539.7|72542.5|72532.5|274
1716431700000|2024-05-23 02:35:00|72548|72538|72541.8|72531.8|72551|72541|72537.7|72527.7|283
1716432000000|2024-05-23 02:40:00|72541.9|72531.9|72542.4|72532.4|72552|72537.8|72538.8|72528.8|415
1716432300000|2024-05-23 02:45:00|72542.8|72532.8|72546|72536|72546|72536|72537.9|72527.9|384
1716432600000|2024-05-23 02:50:00|72545.9|72535.9|72550.2|72540.2|72551.1|72541.1|72543.6|72533.6|232
1716432900000|2024-05-23 02:55:00|72550.1|72540.1|72551.1|72541.1|72555.5|72545.5|72549.6|72539.6|315
1716433200000|2024-05-23 03:00:00|72551|72541|72548.6|72538.6|72558.2|72548.2|72545.7|72535.7|330
1716433500000|2024-05-23 03:05:00|72548.4|72538.4|72544.6|72534.6|72551.8|72538.7|72540.7|72526.8|326
1716433800000|2024-05-23 03:10:00|72544.5|72534.5|72540.7|72530.7|72546|72536|72539.7|72529.7|284
1716434100000|2024-05-23 03:15:00|72540.8|72530.8|72539.9|72529.9|72541.2|72531.2|72531.9|72521.9|289
1716434400000|2024-05-23 03:20:00|72539.8|72529.8|72541.2|72531.2|72545.5|72535.5|72539.4|72529.4|211
1716434700000|2024-05-23 03:25:00|72541.1|72531.1|72543.9|72533.9|72544.2|72534.2|72538|72528|212
1716435000000|2024-05-23 03:30:00|72543.8|72533.8|72543.7|72533.7|72551.5|72541.5|72541.8|72531.8|278
1716435300000|2024-05-23 03:35:00|72543.2|72533.2|72542|72532|72543.3|72533.3|72538.1|72528.1|196
1716435600000|2024-05-23 03:40:00|72541.9|72531.9|72539.1|72529.1|72541.9|72531.9|72533.8|72523.8|256
1716435900000|2024-05-23 03:45:00|72539.5|72529.5|72537.3|72527.3|72541.7|72531.7|72537.2|72527.2|201
1716436200000|2024-05-23 03:50:00|72538|72528|72542.1|72532.1|72542.6|72532.6|72537.9|72527.9|182
1716436500000|2024-05-23 03:55:00|72542.2|72532.2|72551.4|72541.4|72553.8|72543.8|72541.3|72531.3|212
1716436800000|2024-05-23 04:00:00|72551.6|72541.6|72545.3|72535.3|72551.6|72541.6|72545.3|72535.3|179
1716437100000|2024-05-23 04:05:00|72545.4|72535.4|72536|72526|72545.5|72535.5|72535.9|72525.9|133
1716437400000|2024-05-23 04:10:00|72536.1|72526.1|72540.3|72530.3|72542.1|72532.1|72535.8|72525.8|225
1716437700000|2024-05-23 04:15:00|72540.4|72530.4|72540.7|72530.7|72547.3|72532.3|72537.7|72526|200
1716438000000|2024-05-23 04:20:00|72540.8|72530.8|72541.4|72531.4|72544|72534|72539|72529|144
1716438300000|2024-05-23 04:25:00|72541.3|72531.3|72542|72532|72542.7|72532.7|72540.3|72530.3|109
1716438600000|2024-05-23 04:30:00|72541.9|72531.9|72544.7|72534.7|72544.8|72534.8|72541.5|72531.5|164
1716438900000|2024-05-23 04:35:00|72544.8|72534.8|72545|72535|72546|72536|72544.4|72534.4|86
1716439200000|2024-05-23 04:40:00|72545.1|72535.1|72545.8|72535.8|72546|72536|72543.4|72533.4|91
1716439500000|2024-05-23 04:45:00|72545.7|72535.7|72545.3|72535.3|72546.3|72536.3|72543.9|72533.9|94
1716439800000|2024-05-23 04:50:00|72545.2|72535.2|72553.6|72543.6|72553.6|72543.6|72544.5|72534.5|123
1716440100000|2024-05-23 04:55:00|72553.8|72543.8|72553.9|72543.9|72558.6|72546.6|72552.2|72538.6|209
1716440400000|2024-05-23 05:00:00|72554.3|72544.3|72554.3|72544.3|72555.7|72545.7|72552.6|72542.6|236
1716440700000|2024-05-23 05:05:00|72554.4|72544.4|72559.4|72549.4|72562.5|72552.5|72554.4|72544.4|207
1716441000000|2024-05-23 05:10:00|72559.5|72549.5|72562.6|72552.6|72562.6|72552.6|72557.4|72547.4|207
1716441300000|2024-05-23 05:15:00|72562.3|72552.3|72561.2|72551.2|72566.2|72553.4|72559|72545.7|223
1716441600000|2024-05-23 05:20:00|72561.1|72551.1|72561|72551|72561.5|72551.5|72560.5|72550.5|127
1716441900000|2024-05-23 05:25:00|72560.9|72550.9|72561.7|72551.7|72562.8|72552.8|72560.7|72550.7|160
1716442200000|2024-05-23 05:30:00|72561.8|72551.8|72555.5|72545.5|72563.9|72553.9|72555.5|72545.5|262
1716442500000|2024-05-23 05:35:00|72555.4|72545.4|72557.1|72547.1|72557.4|72547.4|72553.3|72543.3|192
1716442800000|2024-05-23 05:40:00|72557|72547|72555.6|72545.6|72557|72547|72550|72540|262
1716443100000|2024-05-23 05:45:00|72555.7|72545.7|72558.1|72548.1|72559.1|72549.1|72555.2|72545.2|201
1716443400000|2024-05-23 05:50:00|72558.2|72548.2|72563.1|72553.1|72563.6|72553.6|72552.3|72542.3|268
1716443700000|2024-05-23 05:55:00|72563.2|72553.2|72579.3|72569.3|72586.5|72575.9|72558.8|72548.8|448
1716444000000|2024-05-23 06:00:00|72578.2|72568.2|72567.9|72557.9|72581.3|72571.3|72567.4|72557.4|488
1716444300000|2024-05-23 06:05:00|72567.7|72557.7|72564.9|72554.9|72568.1|72558.1|72558.6|72548.6|351
1716444600000|2024-05-23 06:10:00|72565.7|72555.7|72569.9|72559.9|72578.2|72564.3|72563.2|72552.8|428
1716444900000|2024-05-23 06:15:00|72569.7|72559.7|72569.9|72559.9|72574.9|72564.9|72568.3|72558.3|383
1716445200000|2024-05-23 06:20:00|72570|72560|72566.4|72556.4|72570|72560|72563.8|72553.8|282
1716445500000|2024-05-23 06:25:00|72566.5|72556.5|72565.9|72555.9|72572.6|72562.6|72562.1|72552.1|332
1716445800000|2024-05-23 06:30:00|72566|72556|72569.3|72559.3|72569.5|72559.5|72564.1|72554.1|278
1716446100000|2024-05-23 06:35:00|72569.7|72559.7|72574.4|72564.4|72575.1|72565.1|72568.7|72558.7|247
1716446400000|2024-05-23 06:40:00|72574.3|72564.3|72570.2|72560.2|72575.1|72565.1|72569.1|72559.1|220
1716446700000|2024-05-23 06:45:00|72570.3|72560.3|72566.4|72556.4|72571.8|72561.8|72563.5|72550.5|251
1716447000000|2024-05-23 06:50:00|72566.5|72556.5|72571.9|72561.9|72574.6|72564.6|72566.5|72556.5|273
1716447300000|2024-05-23 06:55:00|72572|72562|72563.3|72553.3|72572|72562|72562.5|72552.5|347
1716447600000|2024-05-23 07:00:00|72563.4|72553.4|72565.8|72555.8|72567.8|72557.8|72560.2|72550.2|304
1716447900000|2024-05-23 07:05:00|72565.7|72555.7|72566.5|72556.5|72570.7|72560.7|72563.2|72553.2|267
1716448200000|2024-05-23 07:10:00|72566.6|72556.6|72566.8|72546.8|72567.3|72557.2|72560.7|72546.5|320
1716448500000|2024-05-23 07:15:00|72574.1|72556.8|72559.3|72549.3|72575|72558.5|72557.7|72547.7|457
1716448800000|2024-05-23 07:20:00|72559.4|72549.4|72561.1|72551.1|72564.3|72554.3|72559|72549|295
1716449100000|2024-05-23 07:25:00|72561|72551|72556.7|72546.7|72561.2|72551.2|72554.6|72544.6|218
1716449400000|2024-05-23 07:30:00|72553.2|72533.2|72554.2|72544.2|72557.1|72547.1|72549.4|72531.3|434
1716449700000|2024-05-23 07:35:00|72554.1|72544.1|72556.6|72546.6|72556.6|72546.6|72551.6|72541.6|340
1716450000000|2024-05-23 07:40:00|72556.7|72546.7|72561.2|72551.2|72564.2|72554.2|72555.3|72545.3|280
1716450300000|2024-05-23 07:45:00|72561.1|72551.1|72565.1|72555.1|72566.5|72556.5|72561.1|72551.1|241
1716450600000|2024-05-23 07:50:00|72565|72555|72565.7|72555.7|72566.4|72556.4|72563.1|72553.1|250
1716450900000|2024-05-23 07:55:00|72565.8|72555.8|72566|72556|72566.3|72556.3|72564.1|72554.1|236
1716451200000|2024-05-23 08:00:00|72566.1|72556.1|72563.7|72553.7|72566.3|72556.3|72561.7|72551.7|281
1716451500000|2024-05-23 08:05:00|72563.8|72553.8|72561.8|72551.8|72566.1|72556.1|72559.2|72549.2|298
1716451800000|2024-05-23 08:10:00|72561.3|72551.3|72561|72551|72564.3|72554.3|72556.2|72546.2|363
1716452100000|2024-05-23 08:15:00|72560.9|72550.9|72567.3|72557.3|72567.3|72557.3|72559.1|72549.1|294
1716452400000|2024-05-23 08:20:00|72567.6|72557.6|72563.6|72553.6|72568.3|72558.3|72562.7|72552.7|284
1716452700000|2024-05-23 08:25:00|72563.7|72553.7|72568.8|72558.8|72570.2|72560.2|72563.6|72553.6|215
1716453000000|2024-05-23 08:30:00|72569.4|72559.4|72568.8|72558.8|72570|72560|72566.7|72556.7|229
1716453300000|2024-05-23 08:35:00|72568.7|72558.7|72568.5|72558.5|72569.2|72559.2|72567.4|72557.4|135
1716453600000|2024-05-23 08:40:00|72568.6|72558.6|72573.8|72563.8|72576.1|72566.1|72567.6|72557.6|169
1716453900000|2024-05-23 08:45:00|72573.7|72563.7|72572.1|72562.1|72575.9|72565.9|72570.7|72560.7|185
1716454200000|2024-05-23 08:50:00|72572|72562|72572.1|72562.1|72572.8|72562.8|72567.9|72557.9|178
1716454500000|2024-05-23 08:55:00|72572.2|72562.2|72572.7|72562.7|72576.9|72566.9|72572.1|72562.1|189
1716454800000|2024-05-23 09:00:00|72572.8|72562.8|72568.4|72558.4|72574.6|72564.6|72568.2|72558.2|235
1716455100000|2024-05-23 09:05:00|72568.9|72558.9|72568.7|72558.7|72570.6|72560.6|72568.5|72558.5|208
1716455400000|2024-05-23 09:10:00|72568.8|72558.8|72575.5|72565.5|72575.7|72565.7|72568.5|72558.5|199
1716455700000|2024-05-23 09:15:00|72575.4|72565.4|72578.7|72568.7|72585.5|72575.5|72574.6|72564.6|289
1716456000000|2024-05-23 09:20:00|72578.8|72568.8|72581|72571|72581.8|72571.8|72577.3|72567.3|176
1716456300000|2024-05-23 09:25:00|72581.1|72571.1|72574.1|72564.1|72581.1|72571.1|72574.1|72564.1|212
1716456600000|2024-05-23 09:30:00|72574|72564|72569.6|72559.6|72574.1|72564.1|72569.6|72559.6|222
1716456900000|2024-05-23 09:35:00|72569.5|72559.5|72568.4|72558.4|72570.9|72560.9|72565.5|72555.5|181
1716457200000|2024-05-23 09:40:00|72568.6|72558.6|72555.9|72545.9|72568.7|72558.7|72550.2|72540.2|316
1716457500000|2024-05-23 09:45:00|72555.8|72545.8|72547.7|72537.7|72557.3|72547.3|72546.5|72536.5|283
1716457800000|2024-05-23 09:50:00|72547.8|72537.8|72544.3|72534.3|72551.7|72541.7|72542.6|72532.6|214
1716458100000|2024-05-23 09:55:00|72544.4|72534.4|72528|72518|72544.5|72534.5|72522.3|72505.8|382
1716458400000|2024-05-23 10:00:00|72527.9|72517.9|72533.1|72523.1|72534.1|72524.1|72524.6|72508.3|323
1716458700000|2024-05-23 10:05:00|72533.2|72523.2|72531.6|72521.6|72540.6|72526.7|72531|72520.5|199
1716459000000|2024-05-23 10:10:00|72531.5|72521.5|72527.5|72517.5|72533.6|72523.6|72524.1|72514.1|188
1716459300000|2024-05-23 10:15:00|72528.7|72518.7|72532.6|72522.6|72532.7|72522.7|72527.3|72517.3|153
1716459600000|2024-05-23 10:20:00|72532.7|72522.7|72521.6|72511.6|72533.7|72523.7|72519.4|72506|220
1716459900000|2024-05-23 10:25:00|72521.5|72511.5|72520.7|72510.7|72527.1|72513.7|72514.9|72504.9|255
1716460200000|2024-05-23 10:30:00|72520.6|72510.6|72520.7|72510.7|72523.3|72513.3|72520.4|72510.4|215
1716460500000|2024-05-23 10:35:00|72521.4|72511.4|72521.1|72511.1|72524|72514|72521|72511|189
1716460800000|2024-05-23 10:40:00|72521.2|72511.2|72521.1|72511.1|72525.3|72515.3|72520.3|72510.3|209
1716461100000|2024-05-23 10:45:00|72520.9|72510.9|72524|72514|72525.2|72515.2|72520.8|72510.8|167
1716461400000|2024-05-23 10:50:00|72524.1|72514.1|72521.8|72511.8|72525.3|72515.3|72518|72508|178
1716461700000|2024-05-23 10:55:00|72521.9|72511.9|72525.8|72515.8|72526.2|72516.2|72521.5|72511.5|191
1716462000000|2024-05-23 11:00:00|72525.7|72515.7|72523.6|72513.6|72526.3|72516.3|72522.8|72512.8|180
1716462300000|2024-05-23 11:05:00|72523.7|72513.7|72522.9|72512.9|72526.4|72516.4|72522.1|72512.1|181
1716462600000|2024-05-23 11:10:00|72522.7|72512.7|72525.2|72515.2|72526.7|72516.7|72522.7|72512.7|163
1716462900000|2024-05-23 11:15:00|72525.3|72515.3|72519.4|72509.4|72525.6|72515.6|72519.2|72509.2|154
1716463200000|2024-05-23 11:20:00|72519.3|72509.3|72515.9|72505.9|72522.1|72512.1|72514.5|72504.5|151
1716463500000|2024-05-23 11:25:00|72515.8|72505.8|72515.9|72505.9|72520.6|72510.6|72511.7|72501.7|195
1716463800000|2024-05-23 11:30:00|72515.8|72505.8|72511.6|72501.6|72515.9|72505.9|72510.1|72500.1|170
1716464100000|2024-05-23 11:35:00|72511.7|72501.7|72513.6|72503.6|72514.7|72504.7|72509.7|72499.7|159
1716464400000|2024-05-23 11:40:00|72513.5|72503.5|72515.5|72505.5|72516.1|72506.1|72512.9|72502.9|168
1716464700000|2024-05-23 11:45:00|72515.4|72505.4|72512.6|72502.6|72515.9|72505.9|72511.8|72501.8|157
1716465000000|2024-05-23 11:50:00|72512.5|72502.5|72515.2|72505.2|72516.3|72506.3|72512.3|72502.3|137
1716465300000|2024-05-23 11:55:00|72515.3|72505.3|72512.4|72502.4|72515.7|72505.7|72510.6|72500.6|184
1716465600000|2024-05-23 12:00:00|72512.5|72502.5|72511.7|72501.7|72514|72504|72510.5|72500.5|287
1716465900000|2024-05-23 12:05:00|72511.6|72501.6|72501.3|72491.3|72511.6|72501.6|72501.1|72489.4|274
1716466200000|2024-05-23 12:10:00|72501.2|72491.2|72506.3|72496.3|72508.2|72498.2|72501.2|72491.2|291
1716466500000|2024-05-23 12:15:00|72506.4|72496.4|72508|72498|72511.7|72501.7|72504.7|72494.7|260
1716466800000|2024-05-23 12:20:00|72507.9|72497.9|72509.6|72499.6|72510|72500|72503.3|72493.3|317
1716467100000|2024-05-23 12:25:00|72509.5|72499.5|72514.2|72494.2|72514.2|72500.1|72505.8|72489.7|288
1716467400000|2024-05-23 12:30:00|72514.1|72494.1|72520.7|72510.7|72530.2|72514.7|72512.2|72494.1|538
1716467700000|2024-05-23 12:35:00|72520.6|72510.6|72528.1|72518.1|72528.6|72518.6|72515.6|72505.6|437
1716468000000|2024-05-23 12:40:00|72528|72518|72527.2|72517.2|72529.9|72519.9|72520.6|72510.6|435
1716468300000|2024-05-23 12:45:00|72527.3|72517.3|72532.5|72522.5|72533.9|72523.9|72527.3|72517.3|340
1716468600000|2024-05-23 12:50:00|72532.6|72522.6|72529.4|72519.4|72534.5|72524.5|72525.6|72515.6|327
1716468900000|2024-05-23 12:55:00|72529.5|72519.5|72533.1|72523.1|72534.2|72524.2|72524.1|72514.1|343
1716469200000|2024-05-23 13:00:00|72532.9|72522.9|72520.8|72510.8|72536|72526|72520.5|72510.5|479
1716469500000|2024-05-23 13:05:00|72520.9|72510.9|72519.7|72509.7|72524.5|72514.5|72517.4|72507.4|328
1716469800000|2024-05-23 13:10:00|72519.5|72509.5|72517.7|72497.7|72519.7|72509.7|72507.4|72495.1|504
1716470100000|2024-05-23 13:15:00|72517.8|72497.8|72520.8|72510.8|72521.2|72511.2|72512|72496.6|324
1716470400000|2024-05-23 13:20:00|72520.7|72510.7|72516.1|72506.1|72521|72511|72514.8|72504.8|318
1716470700000|2024-05-23 13:25:00|72516.2|72506.2|72526.5|72516.5|72529.7|72519.7|72516.1|72506.1|356
1716471000000|2024-05-23 13:30:00|72526.4|72516.4|72525|72515|72530.3|72520.3|72523.4|72513.4|453
1716471300000|2024-05-23 13:35:00|72525.1|72515.1|72535.1|72525.1|72535.3|72525.3|72522.2|72512.2|378
1716471600000|2024-05-23 13:40:00|72535|72525|72534.4|72514.4|72538.1|72528.1|72524.5|72510.4|510
1716471900000|2024-05-23 13:45:00|72554.6|72534.6|72571.8|72551.8|72581.9|72563.6|72540.6|72520.6|1011
1716472200000|2024-05-23 13:50:00|72571.1|72551.1|72571.5|72561.5|72584.2|72569.1|72567.7|72547.7|797
1716472500000|2024-05-23 13:55:00|72571.7|72561.7|72569.5|72549.5|72578|72568|72564.8|72546.3|606
1716472800000|2024-05-23 14:00:00|72569.2|72549.2|72577.5|72567.5|72582.3|72567.6|72553.9|72539.3|782
1716473100000|2024-05-23 14:05:00|72577.1|72567.1|72574.6|72564.6|72581.7|72571.7|72569.9|72559.9|718
1716473400000|2024-05-23 14:10:00|72575.2|72565.2|72570.9|72560.9|72581.3|72571.3|72554.2|72538.9|835
1716473700000|2024-05-23 14:15:00|72569.7|72559.7|72577.8|72567.8|72582.4|72570.4|72568.4|72555.6|640
1716474000000|2024-05-23 14:20:00|72577.7|72567.7|72569|72559|72581.5|72568.9|72565.9|72555.9|624
1716474300000|2024-05-23 14:25:00|72569.1|72559.1|72572|72562|72573.3|72563.3|72567.2|72557.2|578
1716474600000|2024-05-23 14:30:00|72571.8|72561.8|72581.3|72571.3|72583|72573|72571.8|72556.1|505
1716474900000|2024-05-23 14:35:00|72581.1|72571.1|72581.1|72571.1|72583.4|72573.4|72578.3|72568.3|418
1716475200000|2024-05-23 14:40:00|72580.4|72570.4|72589.2|72579.2|72592.5|72579.5|72579.5|72569.5|355
1716475500000|2024-05-23 14:45:00|72589.1|72579.1|72588.7|72578.7|72596.4|72582.1|72588|72574.9|354
1716475800000|2024-05-23 14:50:00|72588.6|72578.6|72589|72579|72591.2|72581.2|72581.8|72571.8|433
1716476100000|2024-05-23 14:55:00|72589.1|72579.1|72596.5|72586.5|72596.7|72586.7|72588.1|72578.1|357
1716476400000|2024-05-23 15:00:00|72596.6|72586.6|72600.6|72590.6|72601.3|72591.3|72594.8|72584.8|358
1716476700000|2024-05-23 15:05:00|72600.7|72590.7|72592.7|72582.7|72601.5|72591.5|72590.7|72580.7|425
1716477000000|2024-05-23 15:10:00|72592.8|72582.8|72577.8|72567.8|72593.6|72583.6|72577.7|72567.7|397
1716477300000|2024-05-23 15:15:00|72577.5|72567.5|72579.6|72569.6|72581.3|72571.3|72572.8|72562.8|440
1716477600000|2024-05-23 15:20:00|72579.5|72569.5|72580.8|72570.8|72584.5|72574.5|72576.8|72566.8|404
1716477900000|2024-05-23 15:25:00|72580.7|72570.7|72574.2|72564.2|72582.8|72572.8|72574.1|72559|359
1716478200000|2024-05-23 15:30:00|72574|72564|72574|72564|72576.4|72566.4|72570.1|72560.1|395
1716478500000|2024-05-23 15:35:00|72574.1|72564.1|72569.8|72559.8|72580|72570|72568.7|72558.7|373
1716478800000|2024-05-23 15:40:00|72569.7|72559.7|72567.8|72557.8|72570.7|72560.7|72566.4|72556.4|264
1716479100000|2024-05-23 15:45:00|72567.7|72557.7|72564|72554|72567.7|72557.7|72562.6|72552.6|239
1716479400000|2024-05-23 15:50:00|72563.9|72553.9|72563.2|72553.2|72568.8|72553.9|72558.4|72545.4|306
1716479700000|2024-05-23 15:55:00|72563.6|72553.6|72564.7|72554.7|72567.1|72557.1|72559.1|72549.1|283
1716480000000|2024-05-23 16:00:00|72563.8|72553.8|72562.9|72552.9|72565.8|72555.8|72557.9|72547.9|280
1716480300000|2024-05-23 16:05:00|72563|72553|72562.8|72552.8|72565.5|72555.5|72558.8|72548.8|252
1716480600000|2024-05-23 16:10:00|72562.7|72552.7|72567.1|72557.1|72567.7|72557.7|72560.7|72550.7|251
1716480900000|2024-05-23 16:15:00|72567|72557|72558.7|72548.7|72567.2|72557.2|72558.2|72548.2|228
1716481200000|2024-05-23 16:20:00|72558.6|72548.6|72559.1|72549.1|72559.5|72549.5|72556.4|72546.4|171
1716481500000|2024-05-23 16:25:00|72559|72549|72560.7|72550.7|72561.7|72551.7|72558|72548|157
1716481800000|2024-05-23 16:30:00|72560.8|72550.8|72564.2|72554.2|72565.4|72555.4|72558.4|72548.4|259
1716482100000|2024-05-23 16:35:00|72564.1|72554.1|72567.2|72547.2|72567.4|72555.1|72557.2|72546.2|216
1716482400000|2024-05-23 16:40:00|72562.1|72552.1|72568.8|72558.8|72573|72558.9|72561.2|72547.4|234
1716482700000|2024-05-23 16:45:00|72569.1|72559.1|72574.1|72564.1|72575.4|72565.4|72568.4|72558.4|275
1716483000000|2024-05-23 16:50:00|72573.9|72563.9|72579|72559|72580.4|72565.3|72572.5|72558.9|238
1716483300000|2024-05-23 16:55:00|72579.1|72559.1|72575|72565|72583.9|72567.8|72572.6|72558|252
1716483600000|2024-05-23 17:00:00|72574.6|72564.6|72586|72566|72587.6|72567.6|72574.1|72558.8|278
1716483900000|2024-05-23 17:05:00|72586.1|72566.1|72587.2|72577.2|72589|72577.3|72583.3|72564.1|241
1716484200000|2024-05-23 17:10:00|72587.6|72577.6|72588.7|72568.7|72589.8|72577.6|72582.5|72568.3|230
1716484500000|2024-05-23 17:15:00|72588.8|72568.8|72596.5|72576.5|72598.7|72578.7|72587|72567|298
1716484800000|2024-05-23 17:20:00|72596.4|72576.4|72593.5|72573.5|72597.1|72578.6|72588.6|72570|286
1716485100000|2024-05-23 17:25:00|72593.4|72573.4|72596.4|72576.4|72597.4|72577.4|72592.6|72572.6|262
1716485400000|2024-05-23 17:30:00|72596.2|72576.2|72580|72570|72596.2|72581.4|72577.4|72562.5|321
1716485700000|2024-05-23 17:35:00|72579.9|72569.9|72592.2|72582.2|72592.8|72582.8|72579.9|72569.2|326
1716486000000|2024-05-23 17:40:00|72592.3|72582.3|72590.7|72580.7|72592.5|72582.5|72588|72578|278
1716486300000|2024-05-23 17:45:00|72590.8|72580.8|72590.3|72580.3|72594.5|72584.5|72586.7|72576.7|291
1716486600000|2024-05-23 17:50:00|72590.4|72580.4|72592.1|72582.1|72593.7|72583.7|72590|72580|211
1716486900000|2024-05-23 17:55:00|72592.6|72582.6|72591.8|72571.8|72597.6|72584.6|72584.6|72571|330
1716487200000|2024-05-23 18:00:00|72591.9|72571.9|72595.5|72575.5|72596.4|72580.7|72588.5|72571.8|278
1716487500000|2024-05-23 18:05:00|72595.3|72575.3|72589.6|72579.6|72595.4|72581.1|72588.5|72573.2|192
1716487800000|2024-05-23 18:10:00|72589.5|72579.5|72589|72579|72596.9|72583.5|72588.9|72574.2|203
1716488100000|2024-05-23 18:15:00|72589.1|72579.1|72590.4|72580.4|72591.2|72580.4|72584.8|72569.8|271
1716488400000|2024-05-23 18:20:00|72590.3|72580.3|72589.4|72579.4|72590.5|72580.5|72587.6|72577.6|218
1716488700000|2024-05-23 18:25:00|72589.3|72579.3|72584.3|72574.3|72589.9|72579.9|72582.8|72572.8|218
1716489000000|2024-05-23 18:30:00|72584.4|72574.4|72591.1|72581.1|72591.1|72581.1|72583.9|72573.9|230
1716489300000|2024-05-23 18:35:00|72591.3|72581.3|72588|72578|72593|72583|72587.7|72577.7|224
1716489600000|2024-05-23 18:40:00|72587.8|72577.8|72586.8|72576.8|72589.8|72579.8|72585.5|72575.5|223
1716489900000|2024-05-23 18:45:00|72586.9|72576.9|72584.4|72574.4|72588.6|72576.9|72583.3|72568.1|157
1716490200000|2024-05-23 18:50:00|72584.5|72574.5|72591|72571|72591.4|72576.3|72582.7|72566.5|217
1716490500000|2024-05-23 18:55:00|72591.1|72571.1|72583.5|72573.5|72591.7|72576.6|72583.2|72568.1|234
1716490800000|2024-05-23 19:00:00|72584|72574|72588.7|72568.7|72588.9|72574.9|72582.4|72567.6|198
1716491100000|2024-05-23 19:05:00|72588.8|72568.8|72584.7|72564.7|72588.8|72568.8|72584.7|72564.7|209
1716491400000|2024-05-23 19:10:00|72584.8|72564.8|72576.8|72566.8|72588|72568|72576.7|72562.3|181
1716491700000|2024-05-23 19:15:00|72576.6|72566.6|72574|72564|72576.6|72566.6|72573.4|72563.4|237
1716492000000|2024-05-23 19:20:00|72573.9|72563.9|72580.3|72570.3|72580.5|72570.5|72573.8|72563.8|223
1716492300000|2024-05-23 19:25:00|72580.2|72570.2|72582.5|72572.5|72584.8|72574.8|72579.8|72569.8|257
1716492600000|2024-05-23 19:30:00|72582.2|72572.2|72584.9|72564.9|72584.9|72572.2|72579.9|72564.8|180
1716492900000|2024-05-23 19:35:00|72584.8|72564.8|72576|72566|72585|72566.9|72575.7|72561.1|211
1716493200000|2024-05-23 19:40:00|72576.1|72566.1|72576.2|72566.2|72576.8|72566.8|72575.7|72565.7|218
1716493500000|2024-05-23 19:45:00|72576.1|72566.1|72576.4|72566.4|72579.8|72569.8|72575.6|72565.6|193
1716493800000|2024-05-23 19:50:00|72576.5|72566.5|72576|72566|72576.8|72566.8|72575.4|72565.4|244
1716494100000|2024-05-23 19:55:00|72576.1|72566.1|72581.6|72561.6|72581.7|72566.6|72574.9|72561.3|225
1716494400000|2024-05-23 20:00:00|72581.7|72561.7|72587.2|72567.2|72587.4|72567.4|72581.4|72561.4|189
1716494700000|2024-05-23 20:05:00|72587.3|72567.3|72590.7|72570.7|72592.5|72572.5|72587.2|72567.2|137
1716495000000|2024-05-23 20:10:00|72590.8|72570.8|72591|72571|72591.5|72571.5|72590.4|72570.4|161
1716495300000|2024-05-23 20:15:00|72590.9|72570.9|72589|72569|72591|72571|72588.2|72568.2|96
1716495600000|2024-05-23 20:20:00|72589.1|72569.1|72588.8|72568.8|72589.5|72569.5|72588.7|72568.7|94
1716495900000|2024-05-23 20:25:00|72588.6|72568.6|72588.4|72568.4|72589.2|72569.2|72587.9|72567.9|206
1716496200000|2024-05-23 20:30:00|72588.3|72568.3|72588.4|72568.4|72588.6|72568.6|72586.9|72566.9|142
1716496500000|2024-05-23 20:35:00|72588.5|72568.5|72590.3|72570.3|72590.4|72570.4|72585.5|72565.5|142
1716496800000|2024-05-23 20:40:00|72590.2|72570.2|72593.5|72573.5|72596.5|72576.5|72587.9|72567.9|274
1716497100000|2024-05-23 20:45:00|72592.7|72572.7|72589.7|72569.7|72592.7|72572.7|72589.4|72569.4|93
1716497400000|2024-05-23 20:50:00|72589.8|72569.8|72587.4|72567.4|72589.8|72569.8|72586.8|72566.8|73
1716497700000|2024-05-23 20:55:00|72587.3|72567.3|72587.7|72567.7|72588.2|72568.2|72586.5|72566.5|404
1716498000000|2024-05-23 21:00:00|72587.8|72567.8|72591.5|72548.1|72600.9|72568.4|72587.7|72544.8|60
1716498300000|2024-05-23 21:05:00|72592|72548.4|72592.6|72548.5|72599.7|72552.3|72591.1|72543.3|99
1716498600000|2024-05-23 21:10:00|72591.9|72548.3|72592.2|72551.4|72595.9|72552|72591.2|72547.2|148
1716498900000|2024-05-23 21:15:00|72592.4|72552.1|72592.9|72552|72592.9|72552.8|72590.4|72548.7|154
1716499200000|2024-05-23 21:20:00|72591.3|72552.1|72593.3|72551.1|72593.9|72552.4|72590.5|72549.4|114
1716499500000|2024-05-23 21:25:00|72593.4|72551|72592.7|72551|72593.4|72552.3|72590.7|72549.4|62
1716499800000|2024-05-23 21:30:00|72592.5|72551.4|72589.7|72552.2|72592.5|72554.1|72588.2|72550.9|154
1716500100000|2024-05-23 21:35:00|72590.3|72553.1|72589.6|72554.4|72593|72567.2|72585.6|72552.6|616
1716500400000|2024-05-23 21:40:00|72589.4|72554.7|72592.3|72556.2|72592.8|72566.9|72586.2|72553.2|653
1716500700000|2024-05-23 21:45:00|72591.8|72555.7|72590.9|72559.3|72592.9|72566.7|72586.7|72552.6|899
1716501000000|2024-05-23 21:50:00|72591.8|72560.7|72590.9|72556.2|72592.5|72561|72589.1|72552.6|404
1716501300000|2024-05-23 21:55:00|72591.5|72556.6|72594.8|72550.4|72595|72556.8|72590.2|72550.4|15
1716501600000|2024-05-23 22:00:00|72592.9|72555|72590.1|72558.4|72593.3|72568.3|72583.7|72550|316
1716501900000|2024-05-23 22:05:00|72590.4|72558.7|72591|72558.5|72592|72567|72582.6|72552.9|650
1716502200000|2024-05-23 22:10:00|72590.9|72557.7|72586.9|72566.9|72592|72568.1|72583|72553|678
1716502500000|2024-05-23 22:15:00|72586.8|72566.8|72586.6|72566.6|72589.1|72567.7|72585.1|72557.4|194
1716502800000|2024-05-23 22:20:00|72586.5|72566.5|72587.3|72567.3|72587.8|72567.8|72585.7|72565.7|181
1716503100000|2024-05-23 22:25:00|72587.6|72567.6|72585.7|72565.7|72587.7|72567.7|72585.6|72565.6|201
1716503400000|2024-05-23 22:30:00|72585.6|72565.6|72582.6|72562.6|72587.7|72565.9|72579.4|72554.2|208
1716503700000|2024-05-23 22:35:00|72582.4|72562.4|72584.7|72564.7|72585|72565|72581.7|72561.7|106
1716504000000|2024-05-23 22:40:00|72584.8|72564.8|72590.7|72554.7|72590.7|72564.8|72582.9|72553.5|258
1716504300000|2024-05-23 22:45:00|72590.8|72553.9|72583.5|72563.5|72591|72564|72583|72553.6|407
1716504600000|2024-05-23 22:50:00|72583.4|72563.4|72582.3|72562.3|72584.1|72564.1|72582.3|72562.3|86
1716504900000|2024-05-23 22:55:00|72582.2|72562.2|72583.6|72563.6|72584.1|72564.1|72582.2|72562.2|80
1716505200000|2024-05-23 23:00:00|72583.4|72563.4|72584.4|72564.4|72585.1|72565.1|72583.4|72563.4|122
1716505500000|2024-05-23 23:05:00|72583.8|72563.8|72583.4|72563.4|72584.4|72564.4|72582.7|72562.7|134
1716505800000|2024-05-23 23:10:00|72583.3|72563.3|72583.3|72563.3|72584.3|72564.3|72583.2|72563.2|134
1716506100000|2024-05-23 23:15:00|72583.6|72563.6|72583.8|72563.8|72584.2|72564.2|72582.9|72562.9|139
1716506400000|2024-05-23 23:20:00|72583.9|72563.9|72583.2|72563.2|72584.3|72564.3|72582.5|72562.5|173
1716506700000|2024-05-23 23:25:00|72583.5|72563.5|72585.1|72565.1|72585.9|72565.9|72583|72563|204
1716507000000|2024-05-23 23:30:00|72585.5|72565.5|72577.7|72557.7|72586.3|72566.3|72577.1|72557.1|408
1716507300000|2024-05-23 23:35:00|72577.5|72557.5|72579.3|72559.3|72580.2|72560.2|72576.7|72556.7|222
1716507600000|2024-05-23 23:40:00|72579.2|72559.2|72583.3|72563.3|72583.3|72563.3|72578.6|72558.6|316
1716507900000|2024-05-23 23:45:00|72583.2|72563.2|72581.8|72561.8|72584.1|72564.1|72576.6|72556.6|554
1716508200000|2024-05-23 23:50:00|72581.7|72561.7|72585.2|72565.2|72585.7|72565.7|72580.8|72560.8|342
1716508500000|2024-05-23 23:55:00|72585|72565|72586.3|72566.3|72589.1|72569.1|72583.2|72563.2|141
1716508800000|2024-05-24 00:00:00|72586.5|72566.5|72596.2|72576.2|72597.5|72577.5|72585.3|72566.5|333
1716509100000|2024-05-24 00:05:00|72596.4|72576.4|72589.5|72579.5|72598.6|72583.5|72588.9|72573.9|196
1716509400000|2024-05-24 00:10:00|72589.6|72579.6|72596.9|72576.9|72601.7|72585.5|72589.6|72576.4|193
1716509700000|2024-05-24 00:15:00|72597|72577|72599.4|72579.4|72599.8|72579.8|72594.1|72574.1|229
1716510000000|2024-05-24 00:20:00|72594|72584|72590.7|72580.7|72599.4|72584.2|72588.4|72576.9|201
1716510300000|2024-05-24 00:25:00|72590.8|72580.8|72594.6|72584.6|72601|72588.1|72590.8|72578.1|202
1716510600000|2024-05-24 00:30:00|72594.5|72584.5|72593.9|72583.9|72595|72585|72588.8|72578.8|201
1716510900000|2024-05-24 00:35:00|72594|72584|72595.9|72575.9|72598.1|72584.1|72591.7|72575.5|212
1716511200000|2024-05-24 00:40:00|72595.8|72575.8|72593.8|72573.8|72606.2|72588.1|72589.4|72573.8|183
1716511500000|2024-05-24 00:45:00|72593.7|72573.7|72587.2|72577.2|72598|72582.9|72587.1|72573.6|171
1716511800000|2024-05-24 00:50:00|72587.1|72577.1|72576.3|72566.3|72591.6|72577.2|72575.6|72565.1|317
1716512100000|2024-05-24 00:55:00|72576.4|72566.4|72596|72576|72597.1|72581.1|72574.2|72560.7|296
1716512400000|2024-05-24 01:00:00|72596.1|72576.1|72591.2|72581.2|72599.8|72585.4|72589.6|72574.7|362
1716512700000|2024-05-24 01:05:00|72591.1|72581.1|72592.6|72582.6|72599.5|72587.9|72586.5|72575.4|302
1716513000000|2024-05-24 01:10:00|72592.7|72582.7|72600.3|72580.3|72603.4|72587.8|72587.5|72571.2|276
1716513300000|2024-05-24 01:15:00|72600.4|72580.4|72587.4|72577.4|72613.8|72594.1|72587.3|72573.9|447
1716513600000|2024-05-24 01:20:00|72587.5|72577.5|72579.9|72569.9|72588.6|72577.8|72577.2|72567.2|397
1716513900000|2024-05-24 01:25:00|72579|72569|72586.4|72576.4|72587.1|72577.1|72579|72569|431
1716514200000|2024-05-24 01:30:00|72586.2|72576.2|72583.3|72573.3|72589.6|72577.4|72578.5|72563.2|522
1716514500000|2024-05-24 01:35:00|72583.4|72573.4|72567.7|72557.7|72585.9|72575.9|72565.8|72555.8|415
1716514800000|2024-05-24 01:40:00|72568.4|72558.4|72577.8|72567.8|72578.2|72568.2|72567.3|72557.3|435
1716515100000|2024-05-24 01:45:00|72578.1|72568.1|72577.5|72567.5|72581.4|72571.4|72577|72567|332
1716515400000|2024-05-24 01:50:00|72577.4|72567.4|72581.2|72571.2|72581.3|72571.3|72574.4|72564.4|296
1716515700000|2024-05-24 01:55:00|72581.1|72571.1|72582.5|72572.5|72586.1|72576.1|72578|72568|382
1716516000000|2024-05-24 02:00:00|72582.4|72572.4|72582.4|72572.4|72587|72577|72580|72570|308
1716516300000|2024-05-24 02:05:00|72582.3|72572.3|72586.1|72576.1|72586.4|72576.4|72581.8|72571.8|267
1716516600000|2024-05-24 02:10:00|72586.5|72576.5|72583.8|72573.8|72587.7|72577.7|72581.4|72571.4|260
1716516900000|2024-05-24 02:15:00|72583.9|72573.9|72586.1|72576.1|72586.6|72576.6|72583.7|72573.7|147
1716517200000|2024-05-24 02:20:00|72586.2|72576.2|72587.6|72577.6|72588.7|72578.7|72585.5|72575.5|144
1716517500000|2024-05-24 02:25:00|72587.7|72577.7|72590.5|72580.5|72591.9|72581.9|72586.4|72576.4|174
1716517800000|2024-05-24 02:30:00|72590.6|72580.6|72587.3|72577.3|72592.3|72582.3|72583.3|72573.3|253
1716518100000|2024-05-24 02:35:00|72587.4|72577.4|72592|72582|72593.3|72583.3|72586.6|72576.6|306
1716518400000|2024-05-24 02:40:00|72591.9|72581.9|72594|72584|72602.5|72587.9|72591.8|72581.8|257
1716518700000|2024-05-24 02:45:00|72593.9|72583.9|72591.6|72581.6|72594.7|72584.7|72588.7|72578.7|214
1716519000000|2024-05-24 02:50:00|72591.5|72581.5|72588.8|72578.8|72591.7|72581.7|72586.3|72576.3|190
1716519300000|2024-05-24 02:55:00|72587.8|72577.8|72589.9|72579.9|72590.9|72580.9|72586.3|72576.3|249
1716519600000|2024-05-24 03:00:00|72589.8|72579.8|72588.1|72578.1|72590.9|72580.9|72585.2|72575.2|233
1716519900000|2024-05-24 03:05:00|72588.2|72578.2|72586|72576|72589.7|72579.7|72584.1|72574.1|229
1716520200000|2024-05-24 03:10:00|72586.1|72576.1|72586.7|72576.7|72588.6|72578.6|72584.5|72574.5|250
1716520500000|2024-05-24 03:15:00|72586.6|72576.6|72590.6|72580.6|72590.6|72580.6|72586.5|72576.5|203
1716520800000|2024-05-24 03:20:00|72590.5|72580.5|72590.2|72580.2|72593.3|72583.3|72588.1|72578.1|207
1716521100000|2024-05-24 03:25:00|72590.3|72580.3|72591.3|72581.3|72591.8|72581.8|72589.9|72579.9|210
1716521400000|2024-05-24 03:30:00|72591.5|72581.5|72594.5|72584.5|72594.5|72584.5|72589.7|72579.7|154
1716521700000|2024-05-24 03:35:00|72594.4|72584.4|72595.8|72585.8|72596.5|72586.5|72592.6|72582.6|194
1716522000000|2024-05-24 03:40:00|72595.9|72585.9|72594|72584|72596|72586|72593.4|72583.4|188
1716522300000|2024-05-24 03:45:00|72593.9|72583.9|72595.8|72585.8|72598.5|72588.5|72593.9|72583.9|174
1716522600000|2024-05-24 03:50:00|72595.9|72585.9|72597.5|72587.5|72597.9|72587.9|72595.1|72585.1|147
1716522900000|2024-05-24 03:55:00|72597.4|72587.4|72594.6|72584.6|72597.4|72587.4|72593.6|72583.6|166
1716523200000|2024-05-24 04:00:00|72594.7|72584.7|72596.1|72586.1|72596.3|72586.3|72593.8|72583.8|116
1716523500000|2024-05-24 04:05:00|72596|72586|72593.6|72583.6|72596|72586|72592.2|72582.2|122
1716523800000|2024-05-24 04:10:00|72593.7|72583.7|72588|72578|72593.7|72583.7|72586.3|72576.3|189
1716524100000|2024-05-24 04:15:00|72588.1|72578.1|72595.2|72585.2|72595.2|72585.2|72587.7|72577.7|146
1716524400000|2024-05-24 04:20:00|72595.4|72585.4|72597.9|72587.9|72602.8|72587.9|72594.4|72580.4|192
1716524700000|2024-05-24 04:25:00|72597.8|72587.8|72596.7|72586.7|72599.5|72587.8|72594.3|72579.4|172
1716525000000|2024-05-24 04:30:00|72596.6|72586.6|72597.1|72587.1|72597.2|72587.2|72595.7|72585.7|132
1716525300000|2024-05-24 04:35:00|72597|72587|72593.3|72583.3|72597.5|72587.5|72592.7|72582.7|125
1716525600000|2024-05-24 04:40:00|72593.4|72583.4|72598.7|72578.7|72598.9|72584.7|72592.7|72578.5|145
1716525900000|2024-05-24 04:45:00|72599.5|72579.5|72599|72589|72603.1|72589.1|72595.3|72579.4|143
1716526200000|2024-05-24 04:50:00|72598.9|72588.9|72601.5|72581.5|72601.9|72590.1|72596.4|72581.4|150
1716526500000|2024-05-24 04:55:00|72601.4|72581.4|72594.8|72584.8|72604|72589.1|72594.7|72581.4|151
1716526800000|2024-05-24 05:00:00|72595|72585|72592.7|72582.7|72600.8|72586.5|72592.4|72579.9|227
1716527100000|2024-05-24 05:05:00|72592.9|72582.9|72594|72584|72595.9|72585.9|72592.6|72582.6|171
1716527400000|2024-05-24 05:10:00|72593.9|72583.9|72594.9|72584.9|72597.3|72587.3|72593.9|72583.9|161
1716527700000|2024-05-24 05:15:00|72594.8|72584.8|72600|72590|72600.8|72590.8|72594.8|72584.8|141
1716528000000|2024-05-24 05:20:00|72600.1|72590.1|72595.7|72585.7|72600.4|72590.4|72595.5|72585.5|141
1716528300000|2024-05-24 05:25:00|72595.6|72585.6|72596.1|72586.1|72597.8|72587.8|72593.6|72583.6|136
1716528600000|2024-05-24 05:30:00|72596.2|72586.2|72599.4|72589.4|72600.2|72590.2|72595.7|72585.7|241
1716528900000|2024-05-24 05:35:00|72599.3|72589.3|72597.7|72587.7|72601.5|72591.5|72594.3|72584.3|214
1716529200000|2024-05-24 05:40:00|72597.6|72587.6|72597.5|72587.5|72600.3|72590.3|72595|72585|204
1716529500000|2024-05-24 05:45:00|72597.2|72587.2|72597.7|72587.7|72601.3|72591.3|72596.2|72586.2|186
1716529800000|2024-05-24 05:50:00|72597.8|72587.8|72584.2|72564.2|72598|72588|72583.7|72563.7|308
1716530100000|2024-05-24 05:55:00|72584.5|72564.5|72578.6|72568.6|72591.4|72578.7|72575.3|72563.1|441
1716530400000|2024-05-24 06:00:00|72578|72568|72570.3|72560.3|72589.6|72575.7|72566.2|72556.2|426
1716530700000|2024-05-24 06:05:00|72570.1|72560.1|72558.7|72548.7|72572.9|72560.1|72558.4|72548.4|402
1716531000000|2024-05-24 06:10:00|72558.9|72548.9|72553.4|72543.4|72567.8|72557.8|72548.5|72538.5|376
1716531300000|2024-05-24 06:15:00|72553.1|72543.1|72564.4|72554.4|72565.4|72555.4|72551.3|72541.3|365
1716531600000|2024-05-24 06:20:00|72564.5|72554.5|72569.7|72559.7|72576.7|72566.7|72564.2|72554.2|340
1716531900000|2024-05-24 06:25:00|72569.8|72559.8|72566.2|72556.2|72575.4|72565.4|72563.9|72553.9|284
1716532200000|2024-05-24 06:30:00|72566.3|72556.3|72571.2|72561.2|72574.1|72564.1|72564.8|72554.8|381
1716532500000|2024-05-24 06:35:00|72571.3|72561.3|72571.7|72561.7|72575.3|72565.3|72566.5|72556.5|309
1716532800000|2024-05-24 06:40:00|72571.8|72561.8|72576.2|72566.2|72577.3|72567.3|72571.7|72561.7|309
1716533100000|2024-05-24 06:45:00|72576.1|72566.1|72573.9|72563.9|72576.6|72566.6|72570.5|72560.5|216
1716533400000|2024-05-24 06:50:00|72573.8|72563.8|72576.7|72566.7|72579.7|72569.7|72573.7|72563.7|263
1716533700000|2024-05-24 06:55:00|72576.4|72566.4|72577.9|72567.9|72579.2|72569.2|72570.8|72560.8|319
1716534000000|2024-05-24 07:00:00|72577.8|72567.8|72583.7|72573.7|72586.6|72573.8|72576.3|72560.9|296
1716534300000|2024-05-24 07:05:00|72583.8|72573.8|72583|72573|72586.3|72576.3|72579.2|72569.2|263
1716534600000|2024-05-24 07:10:00|72582.9|72572.9|72579.1|72569.1|72584.6|72574.6|72578|72568|298
1716534900000|2024-05-24 07:15:00|72579|72569|72583.9|72573.9|72585.9|72575.9|72579|72569|236
1716535200000|2024-05-24 07:20:00|72584|72574|72585.6|72575.6|72586.8|72576.8|72583.6|72573.6|259
1716535500000|2024-05-24 07:25:00|72585.5|72575.5|72588.2|72578.2|72588.7|72578.7|72578.1|72568.1|392
1716535800000|2024-05-24 07:30:00|72587.8|72577.8|72589.6|72579.6|72590.1|72580.1|72586.7|72576.7|210
1716536100000|2024-05-24 07:35:00|72589.7|72579.7|72596|72586|72596.5|72586.5|72585.2|72575.2|211
1716536400000|2024-05-24 07:40:00|72596.1|72586.1|72588.1|72578.1|72596.9|72586.9|72588.1|72578.1|201
1716536700000|2024-05-24 07:45:00|72588|72578|72582.5|72572.5|72588.7|72578.7|72581.2|72571.2|305
1716537000000|2024-05-24 07:50:00|72582.6|72572.6|72586.6|72576.6|72588|72578|72582.2|72572.2|254
1716537300000|2024-05-24 07:55:00|72586.5|72576.5|72589.5|72579.5|72589.5|72579.5|72586.3|72576.3|211
1716537600000|2024-05-24 08:00:00|72589.6|72579.6|72584.4|72574.4|72591.2|72581.2|72583.5|72573.5|200
1716537900000|2024-05-24 08:05:00|72584.8|72574.8|72584.3|72574.3|72586.1|72576.1|72583.9|72573.9|159
1716538200000|2024-05-24 08:10:00|72584|72574|72584.9|72574.9|72586.4|72576.4|72582.1|72572.1|159
1716538500000|2024-05-24 08:15:00|72584.8|72574.8|72586.5|72576.5|72586.6|72576.6|72583.9|72573.9|204
1716538800000|2024-05-24 08:20:00|72586.6|72576.6|72588.5|72578.5|72595.8|72585.8|72586.1|72576.1|233
1716539100000|2024-05-24 08:25:00|72588.6|72578.6|72593.1|72583.1|72594.7|72584.7|72583.4|72573.4|292
1716539400000|2024-05-24 08:30:00|72592.9|72582.9|72589.8|72579.8|72597.8|72587.8|72589.5|72579.5|250
1716539700000|2024-05-24 08:35:00|72589.9|72579.9|72588.8|72578.8|72593.3|72583.3|72587.9|72577.9|257
1716540000000|2024-05-24 08:40:00|72588.9|72578.9|72588.5|72578.5|72591.5|72581.5|72587.5|72577.5|180
1716540300000|2024-05-24 08:45:00|72589.4|72579.4|72585.3|72575.3|72590|72580|72583.6|72573.6|231
1716540600000|2024-05-24 08:50:00|72585.4|72575.4|72584.9|72574.9|72590.5|72580.5|72584.5|72574.5|181
1716540900000|2024-05-24 08:55:00|72585|72575|72593.6|72583.6|72593.6|72583.6|72585|72575|233
1716541200000|2024-05-24 09:00:00|72593.7|72583.7|72596.3|72586.3|72598.3|72588.3|72591.9|72581.9|308
1716541500000|2024-05-24 09:05:00|72596.4|72586.4|72593.1|72583.1|72596.7|72586.7|72592.2|72582.2|182
1716541800000|2024-05-24 09:10:00|72593.2|72583.2|72590.4|72580.4|72593.9|72583.9|72590.3|72580.3|165
1716542100000|2024-05-24 09:15:00|72590.3|72580.3|72592.5|72582.5|72593.1|72583.1|72589.5|72579.5|152
1716542400000|2024-05-24 09:20:00|72592.6|72582.6|72594.4|72584.4|72594.8|72584.8|72591.8|72581.8|113
1716542700000|2024-05-24 09:25:00|72594.3|72584.3|72593.8|72583.8|72596.9|72586.9|72591.6|72581.6|198
1716543000000|2024-05-24 09:30:00|72593|72583|72589.9|72579.9|72595.1|72585.1|72589.9|72579.9|191
1716543300000|2024-05-24 09:35:00|72589.1|72579.1|72589.1|72579.1|72595.2|72585.2|72585.8|72575.8|223
1716543600000|2024-05-24 09:40:00|72589.2|72579.2|72588.4|72578.4|72589.6|72579.6|72580.9|72566.4|261
1716543900000|2024-05-24 09:45:00|72588.3|72578.3|72584.7|72574.7|72588.5|72578.5|72584.2|72574.2|154
1716544200000|2024-05-24 09:50:00|72584.6|72574.6|72584.5|72574.5|72587.9|72577.9|72583.8|72573.8|155
1716544500000|2024-05-24 09:55:00|72584.4|72574.4|72593.1|72583.1|72593.4|72583.4|72584.4|72574.4|170
1716544800000|2024-05-24 10:00:00|72593.2|72583.2|72594.4|72584.4|72597.2|72587.2|72591.6|72581.6|178
1716545100000|2024-05-24 10:05:00|72594.3|72584.3|72590.8|72580.8|72594.6|72584.6|72590.5|72580.5|131
1716545400000|2024-05-24 10:10:00|72590.7|72580.7|72591.8|72581.8|72592.5|72582.5|72589.7|72579.7|130
1716545700000|2024-05-24 10:15:00|72591.3|72581.3|72591.9|72581.9|72595.2|72585.2|72589.4|72579.4|211
1716546000000|2024-05-24 10:20:00|72592|72582|72588.2|72578.2|72592.2|72582.2|72586.6|72576.6|261
1716546300000|2024-05-24 10:25:00|72588.3|72578.3|72589.9|72579.9|72593.1|72583.1|72585.7|72575.7|292
1716546600000|2024-05-24 10:30:00|72590|72580|72593|72583|72595.3|72585.3|72590|72580|181
1716546900000|2024-05-24 10:35:00|72593.1|72583.1|72590.6|72580.6|72597.1|72587.1|72590.5|72580.5|183
1716547200000|2024-05-24 10:40:00|72590.5|72580.5|72586.4|72576.4|72591|72581|72586.1|72576.1|189
1716547500000|2024-05-24 10:45:00|72586.5|72576.5|72592|72582|72595.1|72585.1|72586.1|72576.1|208
1716547800000|2024-05-24 10:50:00|72591.7|72581.7|72589.8|72579.8|72591.7|72581.7|72587.8|72577.8|201
1716548100000|2024-05-24 10:55:00|72589.9|72579.9|72588.9|72578.9|72591.4|72581.4|72588.5|72578.5|225
1716548400000|2024-05-24 11:00:00|72588.8|72578.8|72590.8|72580.8|72595.8|72585.8|72588.4|72578.4|211
1716548700000|2024-05-24 11:05:00|72590.7|72580.7|72590.7|72580.7|72591.2|72581.2|72590.5|72580.5|84
1716549000000|2024-05-24 11:10:00|72590.6|72580.6|72594.6|72584.6|72595.8|72585.8|72590.6|72580.6|168
1716549300000|2024-05-24 11:15:00|72594.7|72584.7|72595.2|72585.2|72595.5|72585.5|72593.9|72583.9|159
1716549600000|2024-05-24 11:20:00|72595.3|72585.3|72594.4|72584.4|72595.5|72585.5|72594.2|72584.2|91
1716549900000|2024-05-24 11:25:00|72594.3|72584.3|72592.9|72582.9|72594.6|72584.6|72590.5|72580.5|126
1716550200000|2024-05-24 11:30:00|72592.8|72582.8|72593|72583|72594.3|72584.3|72589.8|72579.8|150
1716550500000|2024-05-24 11:35:00|72592.9|72582.9|72593.1|72583.1|72595.2|72585.2|72591.6|72581.6|195
1716550800000|2024-05-24 11:40:00|72593|72583|72590.7|72580.7|72593.1|72583.1|72589.7|72579.7|125
1716551100000|2024-05-24 11:45:00|72590.8|72580.8|72590.1|72580.1|72592.5|72582.5|72589.9|72579.9|142
1716551400000|2024-05-24 11:50:00|72590.5|72580.5|72589.6|72579.6|72592.1|72582.1|72587.5|72577.5|121
1716551700000|2024-05-24 11:55:00|72589.8|72579.8|72592|72582|72593.6|72583.6|72589.8|72579.8|133
1716552000000|2024-05-24 12:00:00|72592.2|72582.2|72592.2|72582.2|72593.9|72583.9|72590.1|72580.1|239
1716552300000|2024-05-24 12:05:00|72592.1|72582.1|72594.4|72584.4|72595.3|72585.3|72591.9|72581.9|205
1716552600000|2024-05-24 12:10:00|72594.3|72584.3|72595|72585|72595.4|72585.4|72592.9|72582.9|169
1716552900000|2024-05-24 12:15:00|72594.9|72584.9|72594.3|72584.3|72594.9|72584.9|72593.3|72583.3|153
1716553200000|2024-05-24 12:20:00|72594.6|72584.6|72598.4|72588.4|72599.7|72589.7|72594.6|72584.6|241
1716553500000|2024-05-24 12:25:00|72598.3|72588.3|72598.4|72578.4|72600.3|72590.3|72591.1|72576.3|346
1716553800000|2024-05-24 12:30:00|72598.5|72578.5|72593.2|72583.2|72606.2|72588.5|72590.6|72578.5|468
1716554100000|2024-05-24 12:35:00|72592.8|72582.8|72591.7|72581.7|72596.7|72586.7|72589.8|72579.8|383
1716554400000|2024-05-24 12:40:00|72591.6|72581.6|72590.3|72580.3|72591.7|72581.7|72586.5|72576.5|278
1716554700000|2024-05-24 12:45:00|72590.4|72580.4|72590.5|72580.5|72596.7|72586.7|72588|72578|276
1716555000000|2024-05-24 12:50:00|72590.6|72580.6|72597.2|72587.2|72597.7|72587.7|72586.1|72576.1|248
1716555300000|2024-05-24 12:55:00|72597.3|72587.3|72601.9|72591.9|72602.2|72592.2|72597.3|72587.3|231
1716555600000|2024-05-24 13:00:00|72601.4|72591.4|72604.7|72594.7|72605.5|72595.5|72599.5|72589.5|423
1716555900000|2024-05-24 13:05:00|72604.1|72594.1|72605|72595|72606.5|72596.5|72602.7|72592.7|290
1716556200000|2024-05-24 13:10:00|72604.9|72594.9|72605.6|72595.6|72606.2|72596.2|72602.3|72592.3|248
1716556500000|2024-05-24 13:15:00|72605.5|72595.5|72606.3|72596.3|72609.3|72599.3|72605.3|72595.3|230
1716556800000|2024-05-24 13:20:00|72606.4|72596.4|72607.7|72597.7|72610.1|72600.1|72606.4|72596.4|205
1716557100000|2024-05-24 13:25:00|72607.6|72597.6|72604.2|72594.2|72608.2|72598.2|72603.9|72593.9|228
1716557400000|2024-05-24 13:30:00|72604.3|72594.3|72608.6|72598.6|72609.5|72599.5|72604.2|72594.2|353
1716557700000|2024-05-24 13:35:00|72609|72599|72609.4|72599.4|72610.6|72600.6|72604.7|72594.7|377
1716558000000|2024-05-24 13:40:00|72609.3|72599.3|72601.1|72591.1|72615.4|72601.4|72601.1|72591.1|345
1716558300000|2024-05-24 13:45:00|72601.2|72591.2|72608|72598|72608.8|72598.8|72601.2|72591.2|334
1716558600000|2024-05-24 13:50:00|72608.1|72598.1|72611.4|72601.4|72611.8|72601.8|72606.1|72596.1|216
1716558900000|2024-05-24 13:55:00|72611.5|72601.5|72621|72601|72621.6|72606.5|72609.8|72597.3|276
1716559200000|2024-05-24 14:00:00|72618.2|72598.2|72614.3|72604.3|72619.2|72605.4|72605.7|72587.9|438
1716559500000|2024-05-24 14:05:00|72614.2|72604.2|72612.5|72602.5|72615.8|72605.8|72610|72600|341
1716559800000|2024-05-24 14:10:00|72612.4|72602.4|72616.8|72606.8|72617.2|72607.2|72610.4|72600.4|280
1716560100000|2024-05-24 14:15:00|72616.9|72606.9|72618.6|72608.6|72624.7|72614.7|72614.3|72604.3|321
1716560400000|2024-05-24 14:20:00|72619|72609|72625.9|72615.9|72632.4|72622.4|72617.4|72607.4|293
1716560700000|2024-05-24 14:25:00|72626|72616|72620.4|72610.4|72628.2|72618.2|72616.4|72606.4|379
1716561000000|2024-05-24 14:30:00|72620.5|72610.5|72622.1|72612.1|72622.4|72612.4|72615.2|72605.2|343
1716561300000|2024-05-24 14:35:00|72621.8|72611.8|72623.8|72613.8|72625.6|72615.6|72619.7|72609.7|304
1716561600000|2024-05-24 14:40:00|72623.9|72613.9|72626.6|72616.6|72627|72617|72623.6|72613.6|272
1716561900000|2024-05-24 14:45:00|72626.7|72616.7|72624.5|72614.5|72626.7|72616.7|72621.9|72611.9|242
1716562200000|2024-05-24 14:50:00|72624.4|72614.4|72624.8|72614.8|72626.2|72616.2|72622.7|72612.7|222
1716562500000|2024-05-24 14:55:00|72624.7|72614.7|72626.5|72616.5|72626.7|72616.7|72622.5|72612.5|265
1716562800000|2024-05-24 15:00:00|72626.7|72616.7|72622.9|72612.9|72629.8|72619.8|72621.7|72611.7|279
1716563100000|2024-05-24 15:05:00|72622.8|72612.8|72625.8|72615.8|72626.4|72616.4|72622.2|72612.2|261
1716563400000|2024-05-24 15:10:00|72625.9|72615.9|72623.9|72613.9|72626.6|72616.6|72623.4|72613.4|179
1716563700000|2024-05-24 15:15:00|72624|72614|72622.4|72612.4|72624.1|72614.1|72621|72611|225
1716564000000|2024-05-24 15:20:00|72622.3|72612.3|72622|72612|72622.7|72612.7|72620.9|72610.9|209
1716564300000|2024-05-24 15:25:00|72621.9|72611.9|72624.8|72614.8|72625.1|72615.1|72621.6|72611.6|165
1716564600000|2024-05-24 15:30:00|72624.6|72614.6|72624.9|72614.9|72625.3|72615.3|72623.3|72613.3|172
1716564900000|2024-05-24 15:35:00|72625|72615|72625.8|72615.8|72627.2|72617.2|72623.9|72613.9|268
1716565200000|2024-05-24 15:40:00|72625.7|72615.7|72623.2|72613.2|72626.2|72616.2|72622.7|72612.7|155
1716565500000|2024-05-24 15:45:00|72623.3|72613.3|72625.9|72615.9|72626.2|72616.2|72623.1|72613.1|239
1716565800000|2024-05-24 15:50:00|72626|72616|72626.5|72616.5|72626.6|72616.6|72624.8|72614.8|145
1716566100000|2024-05-24 15:55:00|72626.4|72616.4|72625.7|72615.7|72626.5|72616.5|72624.6|72614.6|139
1716566400000|2024-05-24 16:00:00|72625.8|72615.8|72626.5|72616.5|72627.5|72617.5|72625.6|72615.6|125
1716566700000|2024-05-24 16:05:00|72626.6|72616.6|72625|72615|72627|72617|72623.6|72613.6|154
1716567000000|2024-05-24 16:10:00|72625.1|72615.1|72623.4|72613.4|72625.1|72615.1|72622.5|72612.5|196
1716567300000|2024-05-24 16:15:00|72623.3|72613.3|72623.7|72613.7|72624.7|72614.7|72622.9|72612.9|161
1716567600000|2024-05-24 16:20:00|72623.8|72613.8|72621.5|72611.5|72623.8|72613.8|72621|72611|134
1716567900000|2024-05-24 16:25:00|72621.4|72611.4|72616.5|72606.5|72621.5|72611.5|72615|72605|158
1716568200000|2024-05-24 16:30:00|72616.6|72606.6|72616.2|72606.2|72617.3|72607.3|72615.5|72605.5|138
1716568500000|2024-05-24 16:35:00|72616.3|72606.3|72617.7|72607.7|72618.9|72608.9|72616.3|72606.3|139
1716568800000|2024-05-24 16:40:00|72617.8|72607.8|72616.1|72606.1|72618.7|72608.7|72614.4|72604.4|138
1716569100000|2024-05-24 16:45:00|72616|72606|72614.5|72604.5|72618.3|72608.3|72614.5|72604.5|123
1716569400000|2024-05-24 16:50:00|72614.6|72604.6|72619.9|72609.9|72619.9|72609.9|72614.6|72604.6|151
1716569700000|2024-05-24 16:55:00|72619.8|72609.8|72623.1|72613.1|72623.3|72613.3|72619.7|72609.7|161
1716570000000|2024-05-24 17:00:00|72622.8|72612.8|72622.9|72612.9|72623.1|72613.1|72621.8|72611.8|147
1716570300000|2024-05-24 17:05:00|72623|72613|72628.3|72618.3|72628.5|72618.5|72622.4|72612.4|158
1716570600000|2024-05-24 17:10:00|72628.4|72618.4|72626.5|72616.5|72628.4|72618.4|72624.6|72614.6|159
1716570900000|2024-05-24 17:15:00|72626.1|72616.1|72622.1|72612.1|72626.2|72616.2|72620.7|72610.7|134
1716571200000|2024-05-24 17:20:00|72622.3|72612.3|72623|72613|72623.5|72613.5|72620.3|72610.3|122
1716571500000|2024-05-24 17:25:00|72622.9|72612.9|72623|72613|72623.1|72613.1|72621.4|72611.4|133
1716571800000|2024-05-24 17:30:00|72623.1|72613.1|72623.6|72613.6|72624.4|72614.4|72623|72613|148
1716572100000|2024-05-24 17:35:00|72623.7|72613.7|72622|72612|72623.7|72613.7|72621.5|72611.5|142
1716572400000|2024-05-24 17:40:00|72622.1|72612.1|72624.7|72614.7|72628.4|72618.4|72621.9|72611.9|156
1716572700000|2024-05-24 17:45:00|72624.6|72614.6|72625.4|72615.4|72625.6|72615.6|72623.6|72613.6|171
1716573000000|2024-05-24 17:50:00|72625.5|72615.5|72630.8|72620.8|72631|72621|72624|72614|251
1716573300000|2024-05-24 17:55:00|72630.9|72620.9|72629.8|72619.8|72633.8|72623.8|72628.2|72618.2|354
1716573600000|2024-05-24 18:00:00|72629.7|72619.7|72630|72620|72631.1|72621.1|72629.2|72619.2|194
1716573900000|2024-05-24 18:05:00|72629.9|72619.9|72630.4|72620.4|72635.2|72620.5|72629.7|72614.8|121
1716574200000|2024-05-24 18:10:00|72630.5|72620.5|72631.4|72621.4|72632.1|72622.1|72630.4|72620.4|166
1716574500000|2024-05-24 18:15:00|72631.6|72621.6|72632.4|72622.4|72632.4|72622.4|72631.1|72621.1|145
1716574800000|2024-05-24 18:20:00|72632.3|72622.3|72633|72623|72633.8|72623.8|72631.9|72621.9|141
1716575100000|2024-05-24 18:25:00|72633.1|72623.1|72633.5|72623.5|72633.6|72623.6|72632.6|72622.6|117
1716575400000|2024-05-24 18:30:00|72633.4|72623.4|72631.5|72621.5|72633.7|72623.7|72630.8|72620.8|200
1716575700000|2024-05-24 18:35:00|72631.4|72621.4|72631.8|72621.8|72632.4|72622.4|72631.2|72621.2|112
1716576000000|2024-05-24 18:40:00|72631.9|72621.9|72631.9|72621.9|72632.7|72622.7|72630.5|72620.5|149
1716576300000|2024-05-24 18:45:00|72631.8|72621.8|72632.2|72622.2|72632.3|72622.3|72631.4|72621.4|103
1716576600000|2024-05-24 18:50:00|72632.1|72622.1|72631.7|72621.7|72633.4|72623.4|72631.6|72621.6|139
1716576900000|2024-05-24 18:55:00|72631.6|72621.6|72632.9|72622.9|72633.6|72623.6|72630.9|72620.9|153
1716577200000|2024-05-24 19:00:00|72633|72623|72633.4|72623.4|72634.1|72624.1|72632.9|72622.9|179
1716577500000|2024-05-24 19:05:00|72633.5|72623.5|72634.3|72624.3|72634.4|72624.4|72633.3|72623.3|124
1716577800000|2024-05-24 19:10:00|72634.2|72624.2|72633.6|72623.6|72634.2|72624.2|72633.4|72623.4|113
1716578100000|2024-05-24 19:15:00|72633.5|72623.5|72632.9|72622.9|72633.6|72623.6|72632.6|72622.6|143
1716578400000|2024-05-24 19:20:00|72633|72623|72633.4|72623.4|72633.7|72623.7|72633|72623|82
1716578700000|2024-05-24 19:25:00|72633.5|72623.5|72633.9|72623.9|72634.7|72624.7|72633.2|72623.2|119
1716579000000|2024-05-24 19:30:00|72634|72624|72634.1|72624.1|72634.4|72624.4|72633.9|72623.9|75
1716579300000|2024-05-24 19:35:00|72634.2|72624.2|72634.1|72624.1|72634.3|72624.3|72633.9|72623.9|111
1716579600000|2024-05-24 19:40:00|72634|72624|72636.3|72626.3|72636.7|72626.7|72634|72624|71
1716579900000|2024-05-24 19:45:00|72636.2|72626.2|72634.7|72624.7|72639.6|72626.4|72633.9|72619.6|185
1716580200000|2024-05-24 19:50:00|72634.6|72624.6|72640.2|72620.2|72640.6|72625.6|72634.4|72620.1|233
1716580500000|2024-05-24 19:55:00|72640.1|72620.1|72641|72621|72641.3|72625.7|72634.9|72619.9|191
1716580800000|2024-05-24 20:00:00|72640.9|72620.9|72637.6|72617.6|72641.1|72621.1|72637.1|72617.1|115
1716581100000|2024-05-24 20:05:00|72637.7|72617.7|72638.9|72618.9|72639|72619|72637.6|72617.6|49
1716581400000|2024-05-24 20:10:00|72638.8|72618.8|72638.8|72618.8|72641.5|72621.5|72638.5|72618.5|50
1716581700000|2024-05-24 20:15:00|72638.7|72618.7|72638.8|72618.8|72639.2|72619.2|72637.6|72617.6|72
1716582000000|2024-05-24 20:20:00|72638.9|72618.9|72639.2|72619.2|72639.3|72619.3|72637.7|72617.7|93
1716582300000|2024-05-24 20:25:00|72639.3|72619.3|72633.7|72613.7|72640.2|72620.2|72629.1|72609.1|141
1716582600000|2024-05-24 20:30:00|72633.5|72613.5|72633.7|72613.7|72635.1|72615.1|72633.5|72613.5|126
1716582900000|2024-05-24 20:35:00|72633.8|72613.8|72634.9|72614.9|72635.1|72615.1|72632.2|72612.2|163
1716583200000|2024-05-24 20:40:00|72634.6|72614.6|72634.3|72614.3|72635.9|72615.9|72633.5|72613.5|168
1716583500000|2024-05-24 20:45:00|72634|72614|72634.6|72614.6|72635.2|72615.2|72633.8|72613.8|193
1716583800000|2024-05-24 20:50:00|72634.4|72614.4|72635|72615|72635.2|72615.2|72633.6|72613.6|145
1716584100000|2024-05-24 20:55:00|72635.1|72615.1|72630.7|72610.7|72635.6|72615.6|72630.6|72610.6|233
1716753600000|2024-05-26 20:00:00|72637.6|72615.6|72637.8|72615.8|72637.8|72615.8|72628.8|72606.8|4
1716753900000|2024-05-26 20:05:00|72628.8|72606.8|72630.9|72608.9|72637.9|72615.9|72628.8|72606.8|3
1716754200000|2024-05-26 20:10:00|72638|72616|72638|72616|72638|72616|72638|72616|1
1716754800000|2024-05-26 20:20:00|72630.9|72608.9|72628.8|72606.8|72630.9|72608.9|72628.8|72606.8|3
1716755100000|2024-05-26 20:25:00|72672.2|72571.3|72675.2|72574.4|72675.8|72574.9|72672.2|72571.3|3
1716755400000|2024-05-26 20:30:00|72674.9|72574.1|72629.1|72607.1|72674.9|72607.1|72628.8|72571.3|5
1716755700000|2024-05-26 20:35:00|72672.2|72571.3|72638.3|72616.3|72672.2|72616.3|72638.3|72571.3|2
1716756000000|2024-05-26 20:40:00|72630.9|72608.9|72638.3|72616.3|72672.2|72616.3|72630.9|72571.3|3
1716756300000|2024-05-26 20:45:00|72637.3|72617.3|72671.2|72572.3|72671.2|72617.3|72636.6|72572.3|3
1716756600000|2024-05-26 20:50:00|72677.5|72558.5|72649.2|72598.2|72677.5|72616.6|72636.6|72558.5|8
1716756900000|2024-05-26 20:55:00|72636.6|72616.6|72638.2|72604.3|72652.6|72616.6|72636.6|72588.9|13
1716757200000|2024-05-26 21:00:00|72645.3|72595.4|72647.9|72611.4|72661.9|72616.4|72636.4|72588.5|22
1716757500000|2024-05-26 21:05:00|72657|72599.7|72650.8|72594.1|72660.3|72609.6|72641.2|72587.3|50
1716757800000|2024-05-26 21:10:00|72645.7|72599.5|72645.9|72596.2|72659.3|72610.7|72638.1|72591.8|56
1716758100000|2024-05-26 21:15:00|72642.3|72594.1|72639.8|72607.5|72649.9|72607.5|72639.3|72591.2|31
1716758400000|2024-05-26 21:20:00|72647.4|72597.6|72648.8|72593|72654.1|72604.8|72638.2|72588.6|47
1716758700000|2024-05-26 21:25:00|72650.2|72588.6|72638.8|72605.4|72654|72605.4|72638.2|72588.6|34
1716759000000|2024-05-26 21:30:00|72645.4|72595.9|72649.3|72590.8|72652.4|72606|72641.8|72590.8|74
1716759300000|2024-05-26 21:35:00|72653.5|72591.1|72647.6|72593|72653.5|72606|72639.9|72590.5|58
1716759600000|2024-05-26 21:40:00|72643.2|72598|72643.3|72605.7|72653|72605.7|72639.5|72591.5|23
1716759900000|2024-05-26 21:45:00|72650.3|72596.2|72650.6|72595.8|72653.5|72605.7|72643.3|72591|24
1716760200000|2024-05-26 21:50:00|72643.7|72605.2|72641.1|72600.6|72650.1|72605.2|72638.3|72594.5|29
1716760500000|2024-05-26 21:55:00|72641|72606.5|72639.9|72602.7|72648.4|72606.5|72639.9|72595|43
1716760800000|2024-05-26 22:00:00|72643.8|72597.8|72643.5|72595.1|72648.3|72600|72640.8|72595.1|108
1716761100000|2024-05-26 22:05:00|72640.2|72598|72649.1|72595.1|72649.9|72605.8|72638.2|72594.8|49
1716761400000|2024-05-26 22:10:00|72649.6|72594.8|72636.6|72603.2|72649.9|72609.2|72629.2|72594.8|138
1716761700000|2024-05-26 22:15:00|72628.4|72608.4|72628.6|72608.6|72642.2|72609.8|72625|72602.4|136
1716762000000|2024-05-26 22:20:00|72628.4|72608.4|72626.8|72606.8|72636.9|72609.2|72626.6|72606.6|64
1716762300000|2024-05-26 22:25:00|72626.7|72606.7|72627.8|72607.8|72628.6|72608.6|72626.7|72606.7|85
1716762600000|2024-05-26 22:30:00|72626.8|72606.8|72627.8|72607.8|72630.5|72610.5|72626.2|72606.2|81
1716762900000|2024-05-26 22:35:00|72627.9|72607.9|72628.6|72608.6|72628.9|72608.9|72626.6|72606.6|95
1716763200000|2024-05-26 22:40:00|72628.5|72608.5|72627.9|72607.9|72629.5|72609.5|72627.2|72607.2|91
1716763500000|2024-05-26 22:45:00|72629.1|72609.1|72629.9|72609.9|72630.1|72610.1|72627.4|72607.4|59
1716763800000|2024-05-26 22:50:00|72630.5|72610.5|72627.7|72607.7|72630.5|72610.5|72627.3|72607.3|103
1716764100000|2024-05-26 22:55:00|72627.9|72607.9|72627.7|72607.7|72628.2|72608.2|72626.6|72606.6|67
1716764400000|2024-05-26 23:00:00|72627.8|72607.8|72631.1|72611.1|72631.2|72611.2|72627.8|72607.8|184
1716764700000|2024-05-26 23:05:00|72631.2|72611.2|72630.9|72610.9|72631.3|72611.3|72629.3|72609.3|210
1716765000000|2024-05-26 23:10:00|72631.1|72611.1|72630.8|72610.8|72632.1|72612.1|72629.6|72609.6|139
1716765300000|2024-05-26 23:15:00|72630.7|72610.7|72631|72611|72631.6|72611.6|72629.2|72609.2|142
1716765600000|2024-05-26 23:20:00|72631.1|72611.1|72630.8|72610.8|72631.6|72611.6|72629.6|72609.6|122
1716765900000|2024-05-26 23:25:00|72630.9|72610.9|72629.7|72609.7|72631.9|72611.9|72629.1|72609.1|147
1716766200000|2024-05-26 23:30:00|72629.1|72609.1|72628.3|72608.3|72631.5|72611.5|72627.6|72607.6|180
1716766500000|2024-05-26 23:35:00|72628.7|72608.7|72629.6|72609.6|72630.4|72610.4|72627.6|72607.6|143
1716766800000|2024-05-26 23:40:00|72629.7|72609.7|72627.5|72607.5|72629.9|72609.9|72627.1|72607.1|291
1716767100000|2024-05-26 23:45:00|72627.6|72607.6|72627.7|72607.7|72628.6|72608.6|72626.2|72606.2|274
1716767400000|2024-05-26 23:50:00|72628|72608|72622.9|72602.9|72628.2|72608.2|72621.7|72601.7|566
1716767700000|2024-05-26 23:55:00|72623|72603|72623.8|72603.8|72627.1|72607.1|72622.6|72602.6|391
1716768000000|2024-05-27 00:00:00|72624.1|72604.1|72620.8|72600.8|72625.5|72605.5|72619|72599|213
1716768300000|2024-05-27 00:05:00|72620.9|72600.9|72621.4|72601.4|72622.3|72602.3|72617.7|72597.7|194
1716768600000|2024-05-27 00:10:00|72622.7|72602.7|72618.6|72598.6|72624.6|72604.6|72617.6|72597.6|210
1716768900000|2024-05-27 00:15:00|72618.7|72598.7|72615.4|72605.4|72618.9|72605.9|72613.5|72598.5|166
1716769200000|2024-05-27 00:20:00|72615.6|72605.6|72615.1|72605.1|72615.9|72605.9|72614.8|72604.8|82
1716769500000|2024-05-27 00:25:00|72615|72605|72612.4|72602.4|72617.4|72607.4|72611.7|72601.7|124
1716769800000|2024-05-27 00:30:00|72612.8|72602.8|72620.7|72600.7|72622.2|72606.9|72612.3|72598.6|162
1716770100000|2024-05-27 00:35:00|72620.8|72600.8|72619.6|72599.6|72621.9|72604.2|72612.2|72597.4|190
1716770400000|2024-05-27 00:40:00|72619.7|72599.7|72616|72606|72620.3|72606.2|72613.3|72599|139
1716770700000|2024-05-27 00:45:00|72616.1|72606.1|72614.7|72604.7|72616.9|72606.9|72614.6|72604.6|114
1716771000000|2024-05-27 00:50:00|72614.6|72604.6|72612.4|72602.4|72621.6|72605.2|72611.6|72598.9|197
1716771300000|2024-05-27 00:55:00|72608.2|72598.2|72604.7|72594.7|72617|72600.8|72602.1|72590.1|272
1716771600000|2024-05-27 01:00:00|72609.6|72589.6|72594.1|72584.1|72609.7|72590.5|72593.9|72583.7|349
1716771900000|2024-05-27 01:05:00|72594|72584|72599.3|72589.3|72607.2|72593.4|72594|72582.9|331
1716772200000|2024-05-27 01:10:00|72599.2|72589.2|72602.2|72582.2|72606.3|72589.9|72594.3|72579|317
1716772500000|2024-05-27 01:15:00|72602.4|72582.4|72595.1|72575.1|72604.6|72584.6|72586.6|72571.6|442
1716772800000|2024-05-27 01:20:00|72595.2|72575.2|72587.8|72577.8|72600.8|72583.7|72587.2|72572.3|353
1716773100000|2024-05-27 01:25:00|72587.6|72577.6|72585.6|72575.6|72591.9|72579.1|72584|72568|294
1716773400000|2024-05-27 01:30:00|72583.6|72573.6|72574.7|72564.7|72587.5|72573.6|72568.9|72558.5|515
1716773700000|2024-05-27 01:35:00|72574.3|72564.3|72567.8|72557.8|72585.5|72572.3|72565.3|72555.3|523
1716774000000|2024-05-27 01:40:00|72567.4|72557.4|72569.8|72559.8|72575|72565|72564.5|72554.5|472
1716774300000|2024-05-27 01:45:00|72569.3|72559.3|72571.2|72561.2|72575.5|72565.5|72567.5|72557.5|374
1716774600000|2024-05-27 01:50:00|72571.1|72561.1|72564.7|72554.7|72571.1|72561.1|72564.5|72554.5|286
1716774900000|2024-05-27 01:55:00|72564.6|72554.6|72564.4|72554.4|72567.6|72554.8|72555.7|72543.7|385
1716775200000|2024-05-27 02:00:00|72564.5|72554.5|72550.1|72540.1|72564.5|72554.5|72546.7|72536.7|394
1716775500000|2024-05-27 02:05:00|72550|72540|72554.7|72544.7|72554.7|72544.7|72546.8|72536.8|347
1716775800000|2024-05-27 02:10:00|72555.8|72545.8|72568|72558|72568|72558|72555.7|72545.7|347
1716776100000|2024-05-27 02:15:00|72568.4|72558.4|72565.7|72555.7|72569|72559|72562.3|72552.3|343
1716776400000|2024-05-27 02:20:00|72565.6|72555.6|72570|72560|72572.4|72562.4|72564.3|72554.3|245
1716776700000|2024-05-27 02:25:00|72569.8|72559.8|72574.3|72564.3|72576.7|72566.7|72568.2|72558.2|308
1716777000000|2024-05-27 02:30:00|72574.7|72564.7|72578.5|72568.5|72578.7|72568.7|72572.4|72562.4|270
1716777300000|2024-05-27 02:35:00|72578.3|72568.3|72576.7|72566.7|72579.6|72569.6|72576|72566|202
1716777600000|2024-05-27 02:40:00|72576.8|72566.8|72581.5|72571.5|72581.6|72571.6|72576.6|72566.6|221
1716777900000|2024-05-27 02:45:00|72582.3|72572.3|72578|72568|72582.6|72572.6|72576.5|72566.5|249
1716778200000|2024-05-27 02:50:00|72579.2|72569.2|72582.6|72572.6|72583.6|72573.6|72577.2|72567.2|242
1716778500000|2024-05-27 02:55:00|72582.7|72572.7|72580.6|72570.6|72585|72575|72578.9|72568.9|204
1716778800000|2024-05-27 03:00:00|72580.7|72570.7|72580.2|72570.2|72581.7|72571.7|72576.7|72566.7|221
1716779100000|2024-05-27 03:05:00|72580.1|72570.1|72579.5|72569.5|72582.8|72572.8|72579.1|72569.1|206
1716779400000|2024-05-27 03:10:00|72579.6|72569.6|72577.8|72567.8|72580.2|72570.2|72576.5|72566.5|218
1716779700000|2024-05-27 03:15:00|72577.5|72567.5|72575.1|72565.1|72579.3|72569.3|72574.9|72564.9|215
1716780000000|2024-05-27 03:20:00|72575.6|72565.6|72577.2|72567.2|72578|72568|72572.9|72562.9|262
1716780300000|2024-05-27 03:25:00|72577.1|72567.1|72578.7|72568.7|72580.8|72570.8|72576.5|72566.5|205
1716780600000|2024-05-27 03:30:00|72578.8|72568.8|72581.8|72571.8|72583.5|72573.5|72578.6|72568.6|201
1716780900000|2024-05-27 03:35:00|72581.7|72571.7|72583.5|72573.5|72583.8|72573.8|72581.7|72571.7|151
1716781200000|2024-05-27 03:40:00|72583.6|72573.6|72584.3|72574.3|72589.7|72579.7|72583.6|72573.6|235
1716781500000|2024-05-27 03:45:00|72584.4|72574.4|72587.6|72577.6|72587.7|72577.7|72583.1|72573.1|183
1716781800000|2024-05-27 03:50:00|72587.7|72577.7|72588.9|72578.9|72589.5|72579.5|72587.5|72577.5|142
1716782100000|2024-05-27 03:55:00|72588.8|72578.8|72589.6|72579.6|72589.6|72579.6|72586.5|72576.5|139
1716782400000|2024-05-27 04:00:00|72589.5|72579.5|72594.3|72584.3|72595|72585|72589|72579|123
1716782700000|2024-05-27 04:05:00|72594.2|72584.2|72592.4|72582.4|72596.8|72586.8|72590.8|72580.8|140
1716783000000|2024-05-27 04:10:00|72592.5|72582.5|72593.4|72583.4|72593.9|72583.9|72589.5|72579.5|115
1716783300000|2024-05-27 04:15:00|72593.3|72583.3|72592.2|72582.2|72594|72584|72591|72581|127
1716783600000|2024-05-27 04:20:00|72592.3|72582.3|72588.8|72578.8|72592.9|72582.9|72588.8|72578.8|126
1716783900000|2024-05-27 04:25:00|72588.9|72578.9|72587.8|72577.8|72589.6|72579.6|72586.6|72576.6|127
1716784200000|2024-05-27 04:30:00|72587.9|72577.9|72588|72578|72588.3|72578.3|72587.6|72577.6|81
1716784500000|2024-05-27 04:35:00|72588.1|72578.1|72588.3|72578.3|72588.7|72578.7|72587.7|72577.7|103
1716784800000|2024-05-27 04:40:00|72588.1|72578.1|72590.4|72580.4|72590.6|72580.6|72587.7|72577.7|108
1716785100000|2024-05-27 04:45:00|72590.5|72580.5|72593.4|72583.4|72598.5|72583.7|72590.5|72578.1|81
1716785400000|2024-05-27 04:50:00|72593.5|72583.5|72592.4|72582.4|72593.5|72583.5|72590.5|72580.5|91
1716785700000|2024-05-27 04:55:00|72592.5|72582.5|72594.1|72584.1|72594.8|72584.8|72591.8|72581.8|116
1716786000000|2024-05-27 05:00:00|72593.6|72583.6|72595.1|72585.1|72596.7|72586.7|72593.3|72583.3|242
1716786300000|2024-05-27 05:05:00|72595.2|72585.2|72593.3|72583.3|72599.9|72589.9|72592.8|72582.8|182
1716786600000|2024-05-27 05:10:00|72593.2|72583.2|72587.4|72577.4|72594.7|72584.7|72587|72577|179
1716786900000|2024-05-27 05:15:00|72587.8|72577.8|72590.9|72580.9|72591.1|72581.1|72587.1|72577.1|184
1716787200000|2024-05-27 05:20:00|72591|72581|72597.2|72587.2|72599.4|72589.4|72590.9|72580.9|199
1716787500000|2024-05-27 05:25:00|72597.3|72587.3|72592.9|72582.9|72597.4|72587.4|72592.8|72582.8|228
1716787800000|2024-05-27 05:30:00|72593|72583|72597.6|72587.6|72600.4|72590.4|72592.3|72582.3|355
1716788100000|2024-05-27 05:35:00|72597.5|72587.5|72599.1|72589.1|72599.6|72589.6|72596.4|72586.4|194
1716788400000|2024-05-27 05:40:00|72599|72589|72596.2|72586.2|72599.4|72589.4|72594.7|72584.7|164
1716788700000|2024-05-27 05:45:00|72596.3|72586.3|72591.1|72581.1|72596.4|72586.4|72588.4|72578.4|197
1716789000000|2024-05-27 05:50:00|72591|72581|72585.6|72575.6|72594.8|72584.8|72584.9|72574.9|209
1716789300000|2024-05-27 05:55:00|72585.7|72575.7|72598.1|72588.1|72600.7|72590.7|72585.7|72575.7|439
1716789600000|2024-05-27 06:00:00|72598.2|72588.2|72593.6|72583.6|72598.8|72588.8|72590.8|72580.8|331
1716789900000|2024-05-27 06:05:00|72593.5|72583.5|72595.5|72585.5|72596.3|72586.3|72589.5|72579.5|254
1716790200000|2024-05-27 06:10:00|72595.4|72585.4|72596.5|72586.5|72597.7|72587.7|72593.9|72583.9|279
1716790500000|2024-05-27 06:15:00|72597|72587|72594.8|72584.8|72597.5|72587.5|72592.9|72582.9|230
1716790800000|2024-05-27 06:20:00|72594.7|72584.7|72593.7|72583.7|72596.5|72586.5|72591.3|72581.3|273
1716791100000|2024-05-27 06:25:00|72593.8|72583.8|72589.7|72579.7|72595.4|72585.4|72589.5|72579.5|358
1716791400000|2024-05-27 06:30:00|72589.9|72579.9|72585.7|72575.7|72591.5|72581.5|72585.1|72575.1|179
1716791700000|2024-05-27 06:35:00|72585.6|72575.6|72580.2|72570.2|72588.1|72578.1|72578.5|72563.3|268
1716792000000|2024-05-27 06:40:00|72580|72570|72581.4|72571.4|72586.5|72571.6|72580|72565.2|158
1716792300000|2024-05-27 06:45:00|72581.5|72571.5|72580.6|72570.6|72584.7|72574.7|72579.5|72569.5|237
1716792600000|2024-05-27 06:50:00|72580.5|72570.5|72576.5|72566.5|72580.7|72570.7|72573.1|72563.1|258
1716792900000|2024-05-27 06:55:00|72576.4|72566.4|72573.9|72563.9|72576.9|72566.9|72570.3|72560.3|221
1716793200000|2024-05-27 07:00:00|72574|72564|72581.3|72571.3|72581.3|72571.3|72574|72564|187
1716793500000|2024-05-27 07:05:00|72581.4|72571.4|72578.4|72568.4|72583.2|72573.2|72578.3|72568.3|168
1716793800000|2024-05-27 07:10:00|72578.5|72568.5|72579.2|72569.2|72587.2|72573.3|72573.3|72563.3|163
1716794100000|2024-05-27 07:15:00|72579.3|72569.3|72571.6|72561.6|72579.4|72569.4|72570.2|72560.2|183
1716794400000|2024-05-27 07:20:00|72571.5|72561.5|72571.8|72561.8|72572.6|72562.6|72569.1|72559.1|177
1716794700000|2024-05-27 07:25:00|72571.7|72561.7|72575.2|72565.2|72577|72567|72571.5|72561.5|209
1716795000000|2024-05-27 07:30:00|72575.1|72565.1|72582.1|72572.1|72583|72573|72574.7|72564.7|177
1716795300000|2024-05-27 07:35:00|72582.2|72572.2|72591.6|72581.6|72592.4|72582.4|72582.2|72572.2|279
1716795600000|2024-05-27 07:40:00|72591.7|72581.7|72590.7|72580.7|72592.8|72582.8|72590.5|72580.5|155
1716795900000|2024-05-27 07:45:00|72590.8|72580.8|72591.9|72581.9|72592.1|72582.1|72590.5|72580.5|120
1716796200000|2024-05-27 07:50:00|72591.8|72581.8|72589.3|72579.3|72592.2|72582.2|72588.9|72578.9|120
1716796500000|2024-05-27 07:55:00|72589.4|72579.4|72589.1|72579.1|72590.1|72580.1|72588.2|72578.2|158
1716796800000|2024-05-27 08:00:00|72588.8|72578.8|72599.9|72589.9|72600.8|72590.8|72588.7|72575.9|222
1716797100000|2024-05-27 08:05:00|72599.7|72589.7|72594.8|72584.8|72599.7|72589.7|72593.6|72583.6|207
1716797400000|2024-05-27 08:10:00|72594.9|72584.9|72596.5|72586.5|72603.9|72593.9|72594.2|72584.2|261
1716797700000|2024-05-27 08:15:00|72596.4|72586.4|72591.6|72581.6|72596.6|72586.6|72589.2|72575.6|245
1716798000000|2024-05-27 08:20:00|72591.7|72581.7|72594.9|72584.9|72595.1|72585.1|72589.4|72573.8|209
1716798300000|2024-05-27 08:25:00|72595|72585|72595.7|72585.7|72597.1|72587.1|72591.5|72581.5|241
1716798600000|2024-05-27 08:30:00|72595.8|72585.8|72590.2|72580.2|72598|72588|72587.7|72577.7|222
1716798900000|2024-05-27 08:35:00|72590.3|72580.3|72589.1|72579.1|72590.5|72580.5|72587.4|72577.4|213
1716799200000|2024-05-27 08:40:00|72589|72579|72589.9|72579.9|72593.5|72583.5|72588.7|72578.7|178
1716799500000|2024-05-27 08:45:00|72589.8|72579.8|72596|72586|72596|72586|72589.8|72579.8|194
1716799800000|2024-05-27 08:50:00|72595.9|72585.9|72595.6|72585.6|72595.9|72585.9|72593.3|72583.3|119
1716800100000|2024-05-27 08:55:00|72595.7|72585.7|72593.9|72583.9|72596.1|72586.1|72589.4|72579.4|212
1716800400000|2024-05-27 09:00:00|72594|72584|72591.2|72581.2|72594.8|72584.8|72590.8|72580.8|146
1716800700000|2024-05-27 09:05:00|72591.3|72581.3|72593.4|72583.4|72595.3|72585.3|72589.9|72579.9|216
1716801000000|2024-05-27 09:10:00|72593.3|72583.3|72590.9|72580.9|72593.4|72583.4|72590|72580|170
1716801300000|2024-05-27 09:15:00|72590.8|72580.8|72592.5|72582.5|72592.7|72582.7|72590.5|72580.5|114
1716801600000|2024-05-27 09:20:00|72592.6|72582.6|72591.4|72581.4|72596|72584.3|72589.7|72575.9|159
1716801900000|2024-05-27 09:25:00|72591.5|72581.5|72590.3|72580.3|72592.6|72582.6|72590.3|72580.3|115
1716802200000|2024-05-27 09:30:00|72590.4|72580.4|72589.2|72579.2|72592.3|72582.3|72588.4|72578.4|139
1716802500000|2024-05-27 09:35:00|72589.1|72579.1|72580.9|72570.9|72591.5|72581.5|72580.2|72570.2|198
1716802800000|2024-05-27 09:40:00|72580.8|72570.8|72578.9|72568.9|72583.9|72573.9|72578.7|72568.7|175
1716803100000|2024-05-27 09:45:00|72578.7|72568.7|72582.4|72562.4|72583.2|72571.3|72575.5|72562.3|218
1716803400000|2024-05-27 09:50:00|72577.4|72567.4|72576.1|72566.1|72578.1|72568.1|72575.8|72565.8|153
1716803700000|2024-05-27 09:55:00|72576.2|72566.2|72569.5|72559.5|72576.4|72566.4|72568.9|72558.9|156
1716804000000|2024-05-27 10:00:00|72569.6|72559.6|72566.7|72556.7|72570.9|72560.9|72565.4|72555.4|169
1716804300000|2024-05-27 10:05:00|72566.6|72556.6|72569.1|72559.1|72569.1|72559.1|72566.5|72556.5|108
1716804600000|2024-05-27 10:10:00|72569|72559|72569|72559|72571.7|72561.7|72568.2|72558.2|98
1716804900000|2024-05-27 10:15:00|72568.8|72558.8|72561.5|72551.5|72569.3|72559.3|72561.5|72551.5|139
1716805200000|2024-05-27 10:20:00|72561.4|72551.4|72558.4|72548.4|72561.4|72551.4|72558|72548|131
1716805500000|2024-05-27 10:25:00|72558.3|72548.3|72561.9|72551.9|72564.3|72554.3|72556.4|72546.4|216
1716805800000|2024-05-27 10:30:00|72561.8|72551.8|72559.3|72549.3|72562.7|72552.7|72558.3|72548.3|317
1716806100000|2024-05-27 10:35:00|72559.4|72549.4|72561.3|72551.3|72561.3|72551.3|72558.8|72548.8|91
1716806400000|2024-05-27 10:40:00|72561.4|72551.4|72564.9|72554.9|72565|72555|72559.8|72549.8|153
1716806700000|2024-05-27 10:45:00|72564.8|72554.8|72564.3|72554.3|72566.3|72556.3|72563.5|72553.5|142
1716807000000|2024-05-27 10:50:00|72564.4|72554.4|72565.4|72555.4|72571.1|72556.5|72563.7|72550.9|187
1716807300000|2024-05-27 10:55:00|72565.3|72555.3|72566.2|72556.2|72566.5|72556.5|72565|72555|100
1716807600000|2024-05-27 11:00:00|72566.1|72556.1|72566.4|72556.4|72566.8|72556.8|72564.4|72554.4|121
1716807900000|2024-05-27 11:05:00|72566.6|72556.6|72570.4|72560.4|72576.6|72561.6|72566.6|72552.3|101
1716808200000|2024-05-27 11:10:00|72570.3|72560.3|72574.1|72564.1|72574.1|72564.1|72568.2|72558.2|124
1716808500000|2024-05-27 11:15:00|72574|72564|72575.1|72565.1|72576.3|72566.3|72573|72563|107
1716808800000|2024-05-27 11:20:00|72575|72565|72578.1|72568.1|72579.1|72569.1|72574.2|72564.2|151
1716809100000|2024-05-27 11:25:00|72578|72568|72579.4|72569.4|72579.4|72569.4|72576.6|72566.6|78
1716809400000|2024-05-27 11:30:00|72579.5|72569.5|72583.7|72573.7|72588.8|72574.8|72578.8|72564.8|144
1716809700000|2024-05-27 11:35:00|72583.6|72573.6|72585.8|72575.8|72588|72578|72580|72570|200
1716810000000|2024-05-27 11:40:00|72585.6|72575.6|72591.3|72581.3|72591.7|72581.7|72585.1|72575.1|170
1716810300000|2024-05-27 11:45:00|72591.2|72581.2|72591.4|72581.4|72592.2|72582.2|72586.9|72576.9|143
1716810600000|2024-05-27 11:50:00|72591.5|72581.5|72585.8|72575.8|72591.5|72581.5|72585.6|72575.6|141
1716810900000|2024-05-27 11:55:00|72586.1|72576.1|72589.6|72579.6|72591.3|72581.3|72585.9|72575.9|177
1716811200000|2024-05-27 12:00:00|72588.6|72578.6|72596|72586|72596.3|72586.3|72584.5|72568.9|403
1716811500000|2024-05-27 12:05:00|72596.1|72586.1|72595.2|72585.2|72601.3|72591.3|72593.1|72583.1|274
1716811800000|2024-05-27 12:10:00|72595.1|72585.1|72603.5|72593.5|72610.8|72596.1|72595.1|72583.3|278
1716812100000|2024-05-27 12:15:00|72603.4|72593.4|72596.5|72586.5|72609.3|72595.1|72596.5|72584.1|253
1716812400000|2024-05-27 12:20:00|72596.3|72586.3|72596.1|72586.1|72601.3|72587.4|72593.5|72579.8|263
1716812700000|2024-05-27 12:25:00|72596|72586|72587.8|72567.8|72597.9|72586.1|72585.7|72566.9|234
1716813000000|2024-05-27 12:30:00|72587.7|72567.7|72584.9|72564.9|72590.9|72575.8|72578|72563.5|242
1716813300000|2024-05-27 12:35:00|72585|72565|72579.4|72569.4|72585.4|72572.4|72577.7|72563.2|187
1716813600000|2024-05-27 12:40:00|72579.3|72569.3|72586.8|72566.8|72586.8|72569.8|72578.9|72563.6|156
1716813900000|2024-05-27 12:45:00|72586.7|72566.7|72583.4|72573.4|72591.2|72577.2|72578.1|72560.9|221
1716814200000|2024-05-27 12:50:00|72583.5|72573.5|72579.3|72569.3|72591.1|72576.2|72579|72567.2|224
1716814500000|2024-05-27 12:55:00|72579.4|72569.4|72577.9|72567.9|72580|72570|72577.6|72567.6|142
1716814800000|2024-05-27 13:00:00|72577.7|72567.7|72574.8|72564.8|72577.7|72567.7|72568.9|72558.9|311
1716815100000|2024-05-27 13:05:00|72574.7|72564.7|72573.3|72563.3|72577.1|72567.1|72572.9|72562.9|230
1716815400000|2024-05-27 13:10:00|72573.5|72563.5|72578.9|72568.9|72579.4|72569.4|72572|72562|264
1716815700000|2024-05-27 13:15:00|72579|72569|72582.1|72572.1|72582.9|72572.9|72578.2|72568.2|205
1716816000000|2024-05-27 13:20:00|72582|72572|72580|72570|72586.3|72576.3|72579.4|72569.4|308
1716816300000|2024-05-27 13:25:00|72580.1|72570.1|72572|72562|72580.1|72570.1|72572|72562|225
1716816600000|2024-05-27 13:30:00|72572.1|72562.1|72576.9|72566.9|72577|72567|72570|72560|281
1716816900000|2024-05-27 13:35:00|72576.8|72566.8|72571.4|72561.4|72578.9|72568.9|72568.7|72558.7|269
1716817200000|2024-05-27 13:40:00|72571.3|72561.3|72569|72559|72572.4|72562.4|72567.8|72557.8|271
1716817500000|2024-05-27 13:45:00|72569.3|72559.3|72578.7|72568.7|72584.3|72574.3|72567.5|72557.5|335
1716817800000|2024-05-27 13:50:00|72578.8|72568.8|72576.1|72566.1|72579.1|72569.1|72575.8|72565.8|288
1716818100000|2024-05-27 13:55:00|72576|72566|72580.4|72570.4|72580.6|72570.6|72575.9|72565.9|245
1716818400000|2024-05-27 14:00:00|72580.3|72570.3|72585.6|72575.6|72589.2|72579.2|72579.5|72569.5|304
1716818700000|2024-05-27 14:05:00|72585.8|72575.8|72587|72577|72594|72584|72583.2|72573.2|325
1716819000000|2024-05-27 14:10:00|72587.2|72577.2|72592.3|72572.3|72594.2|72579.8|72586.2|72570.9|266
1716819300000|2024-05-27 14:15:00|72592.2|72572.2|72587.7|72567.7|72592.9|72576.8|72586.8|72567.5|225
1716819600000|2024-05-27 14:20:00|72588.1|72568.1|72585.1|72565.1|72588.7|72570.7|72580.7|72565.1|215
1716819900000|2024-05-27 14:25:00|72585.2|72565.2|72580.3|72570.3|72586.6|72571.5|72580.1|72565.2|124
1716820200000|2024-05-27 14:30:00|72580.2|72570.2|72579.6|72569.6|72583.9|72573.9|72577.5|72567.5|189
1716820500000|2024-05-27 14:35:00|72579.7|72569.7|72587.7|72567.7|72587.7|72573.2|72578.1|72567.7|198
1716820800000|2024-05-27 14:40:00|72587.8|72567.8|72588.4|72568.4|72589.1|72573.6|72582.3|72566.7|170
1716821100000|2024-05-27 14:45:00|72588.3|72568.3|72583.5|72573.5|72588.6|72573.5|72582.6|72568|120
1716821400000|2024-05-27 14:50:00|72583.6|72573.6|72594.8|72574.8|72594.9|72579.1|72583.4|72570|155
1716821700000|2024-05-27 14:55:00|72594.9|72574.9|72598.3|72588.3|72601.8|72588.7|72590|72574.9|268
1716822000000|2024-05-27 15:00:00|72598.2|72588.2|72599.6|72589.6|72605|72591.1|72597.6|72584.6|243
1716822300000|2024-05-27 15:05:00|72599.8|72589.8|72600.5|72580.5|72601|72590.1|72593.4|72578.4|245
1716822600000|2024-05-27 15:10:00|72600.6|72580.6|72596.1|72586.1|72600.7|72586.1|72593|72578|227
1716822900000|2024-05-27 15:15:00|72595.8|72585.8|72602.6|72582.6|72605.2|72590.2|72595.1|72579.9|237
1716823200000|2024-05-27 15:20:00|72602.5|72582.5|72608.8|72588.8|72609.1|72593.9|72597.2|72582.1|222
1716823500000|2024-05-27 15:25:00|72607.9|72587.9|72603.7|72593.7|72608.8|72594.5|72603.1|72586.9|225
1716823800000|2024-05-27 15:30:00|72604.1|72594.1|72605.2|72595.2|72610.1|72595.4|72603.7|72589.2|175
1716824100000|2024-05-27 15:35:00|72605.1|72595.1|72608.9|72588.9|72611.1|72595.7|72604.2|72588.2|292
1716824400000|2024-05-27 15:40:00|72609|72589|72605.8|72585.8|72609.7|72589.7|72605.7|72585.7|314
1716824700000|2024-05-27 15:45:00|72605.9|72585.9|72601.5|72581.5|72606.1|72586.7|72596.6|72580.3|162
1716825000000|2024-05-27 15:50:00|72601.6|72581.6|72605.7|72585.7|72605.9|72590.8|72598.5|72581.6|99
1716825300000|2024-05-27 15:55:00|72605.6|72585.6|72604.4|72594.4|72606.5|72594.7|72600.9|72585.6|143
1716825600000|2024-05-27 16:00:00|72604.3|72594.3|72609.8|72589.8|72610|72595|72604.3|72589.4|145
1716825900000|2024-05-27 16:05:00|72609.7|72589.7|72606.9|72586.9|72609.9|72594.4|72603.1|72586.7|265
1716826200000|2024-05-27 16:10:00|72607.1|72587.1|72607.5|72587.5|72607.9|72592.7|72602.1|72586.8|239
1716826500000|2024-05-27 16:15:00|72607.4|72587.4|72608|72588|72608.6|72588.6|72607.1|72587.1|217
1716826800000|2024-05-27 16:20:00|72608.2|72588.2|72608|72588|72608.2|72588.2|72607.6|72587.6|215
1716827100000|2024-05-27 16:25:00|72607.9|72587.9|72607.5|72587.5|72608.2|72588.2|72606.6|72586.6|152
1716827400000|2024-05-27 16:30:00|72607.6|72587.6|72604.2|72584.2|72607.7|72587.7|72604.2|72584.2|113
1716827700000|2024-05-27 16:35:00|72604.4|72584.4|72606.1|72586.1|72606.7|72586.7|72604.2|72584.2|108
1716828000000|2024-05-27 16:40:00|72606|72586|72601.3|72581.3|72606.6|72586.6|72600.9|72580.9|148
1716828300000|2024-05-27 16:45:00|72601.1|72581.1|72601.2|72581.2|72601.5|72581.5|72600.2|72580.2|155
1716828600000|2024-05-27 16:50:00|72601.3|72581.3|72606.6|72586.6|72607.2|72587.2|72601|72581|141
1716828900000|2024-05-27 16:55:00|72606.5|72586.5|72608.6|72588.6|72608.9|72588.9|72606.2|72586.2|137
1716829200000|2024-05-27 17:00:00|72608.5|72588.5|72598|72578|72608.5|72588.5|72598|72578|169
1716829500000|2024-05-27 17:05:00|72597.9|72577.9|72602|72582|72602.1|72582.1|72596.8|72576.8|114
1716829800000|2024-05-27 17:10:00|72602.1|72582.1|72603.7|72583.7|72604.3|72584.3|72601.9|72581.9|81
1716830100000|2024-05-27 17:15:00|72603.6|72583.6|72598.6|72578.6|72604.1|72584.1|72598.2|72578.2|135
1716830400000|2024-05-27 17:20:00|72598.5|72578.5|72593.1|72573.1|72599.3|72579.3|72591.4|72571.4|163
1716830700000|2024-05-27 17:25:00|72593|72573|72597.1|72577.1|72600.1|72580.1|72592.6|72572.6|148
1716831000000|2024-05-27 17:30:00|72597.2|72577.2|72597.7|72577.7|72600.4|72580.4|72596.2|72576.2|182
1716831300000|2024-05-27 17:35:00|72597.8|72577.8|72602.8|72582.8|72605|72585|72597.8|72577.8|141
1716831600000|2024-05-27 17:40:00|72602.9|72582.9|72603.4|72583.4|72604.6|72584.6|72602.7|72582.7|83
1716831900000|2024-05-27 17:45:00|72603.5|72583.5|72606.7|72586.7|72606.7|72586.7|72603.1|72583.1|84
1716832200000|2024-05-27 17:50:00|72606.6|72586.6|72606.6|72586.6|72607.4|72587.4|72605.9|72585.9|73
1716832500000|2024-05-27 17:55:00|72606.7|72586.7|72606.9|72586.9|72612.2|72592.2|72604.9|72584.9|109
1716832800000|2024-05-27 18:00:00|72607|72587|72603.9|72583.9|72608|72588|72603.4|72583.4|108
1716833100000|2024-05-27 18:05:00|72604|72584|72601.7|72581.7|72605|72585|72601.4|72581.4|82
1716833400000|2024-05-27 18:10:00|72601.6|72581.6|72601.9|72581.9|72606.5|72586.5|72601.5|72581.5|80
1716833700000|2024-05-27 18:15:00|72602.1|72582.1|72604.3|72584.3|72604.5|72584.5|72601.1|72581.1|78
1716834000000|2024-05-27 18:20:00|72604.1|72584.1|72609|72589|72609.8|72589.8|72604.1|72584.1|114
1716834300000|2024-05-27 18:25:00|72608.3|72588.3|72606.3|72586.3|72609.6|72589.6|72606|72586|108
1716834600000|2024-05-27 18:30:00|72606.4|72586.4|72605.5|72585.5|72606.5|72586.5|72604.7|72584.7|53
1716834900000|2024-05-27 18:35:00|72605.4|72585.4|72605.8|72585.8|72605.9|72585.9|72604.6|72584.6|102
1716835200000|2024-05-27 18:40:00|72605.7|72585.7|72604.8|72584.8|72605.9|72585.9|72604.8|72584.8|89
1716835500000|2024-05-27 18:45:00|72604.9|72584.9|72605.5|72585.5|72605.9|72585.9|72604.6|72584.6|78
1716835800000|2024-05-27 18:50:00|72605.6|72585.6|72607.3|72587.3|72607.5|72592.1|72602|72584.6|87
1716836100000|2024-05-27 18:55:00|72607.2|72587.2|72605.3|72585.3|72608.2|72588.2|72605.3|72585.3|96
1716836400000|2024-05-27 19:00:00|72605.4|72585.4|72606.6|72586.6|72606.8|72586.8|72605.3|72585.3|101
1716836700000|2024-05-27 19:05:00|72606.5|72586.5|72606.7|72586.7|72607.4|72587.4|72606.5|72586.5|65
1716837000000|2024-05-27 19:10:00|72606.8|72586.8|72606.5|72586.5|72607.2|72587.2|72606.3|72586.3|58
1716837300000|2024-05-27 19:15:00|72606.6|72586.6|72607.4|72587.4|72607.7|72587.7|72606.4|72586.4|64
1716837600000|2024-05-27 19:20:00|72607.6|72587.6|72607.3|72587.3|72607.8|72587.8|72606.6|72586.6|58
1716837900000|2024-05-27 19:25:00|72607.1|72587.1|72607.6|72587.6|72607.7|72587.7|72606.9|72586.9|71
1716838200000|2024-05-27 19:30:00|72607.7|72587.7|72605.9|72585.9|72607.7|72587.7|72605.4|72585.4|96
1716838500000|2024-05-27 19:35:00|72605.8|72585.8|72605.6|72585.6|72606.3|72586.3|72605.3|72585.3|86
1716838800000|2024-05-27 19:40:00|72605.7|72585.7|72604.4|72584.4|72606.2|72586.2|72604.3|72584.3|90
1716839100000|2024-05-27 19:45:00|72604.3|72584.3|72604.4|72584.4|72605|72585|72604.3|72584.3|106
1716839400000|2024-05-27 19:50:00|72604.6|72584.6|72603.7|72583.7|72604.7|72584.7|72603.7|72583.7|90
1716839700000|2024-05-27 19:55:00|72603.6|72583.6|72602.1|72582.1|72605.2|72585.2|72602.1|72582.1|102
1716840000000|2024-05-27 20:00:00|72601.9|72581.9|72598.3|72578.3|72601.9|72581.9|72597.6|72577.6|145
1716840300000|2024-05-27 20:05:00|72598.4|72578.4|72606.8|72586.8|72608.2|72588.2|72598.2|72578.2|133
1716840600000|2024-05-27 20:10:00|72606.7|72586.7|72606.2|72586.2|72609|72589|72606|72586|93
1716840900000|2024-05-27 20:15:00|72605.6|72585.6|72604.8|72584.8|72605.6|72585.6|72604.3|72584.3|504
1716841200000|2024-05-27 20:20:00|72604.9|72584.9|72605.2|72585.2|72605.8|72585.8|72604.5|72584.5|664
1716841500000|2024-05-27 20:25:00|72605.3|72585.3|72605.4|72585.4|72605.6|72585.6|72604.8|72584.8|651
1716841800000|2024-05-27 20:30:00|72605|72585|72603.6|72583.6|72605.2|72585.2|72603.6|72583.6|304
1716842100000|2024-05-27 20:35:00|72603.8|72583.8|72603.9|72583.9|72605|72585|72602.9|72582.9|224
1716842400000|2024-05-27 20:40:00|72604|72584|72604.1|72584.1|72604.5|72584.5|72603.6|72583.6|120
1716842700000|2024-05-27 20:45:00|72604.2|72584.2|72604.4|72584.4|72605.5|72585.5|72604.1|72584.1|163
1716843000000|2024-05-27 20:50:00|72603.9|72583.9|72604.9|72584.9|72605.9|72585.9|72603.8|72583.8|190
1716843300000|2024-05-27 20:55:00|72604.8|72584.8|72612.5|72558.2|72613|72585.6|72600.3|72555.6|183
1716843600000|2024-05-27 21:00:00|72611.8|72558|72609.5|72577.4|72622.8|72577.4|72608.5|72547.2|40
1716843900000|2024-05-27 21:05:00|72608.7|72576.7|72610.9|72571.7|72611.9|72577.5|72608.7|72571.6|85
1716844200000|2024-05-27 21:10:00|72611.3|72571.6|72606.6|72575.2|72611.3|72575.4|72606.2|72571.6|137
1716844500000|2024-05-27 21:15:00|72606.5|72575.1|72607.6|72576.7|72608.5|72576.7|72606.5|72573.4|27
1716844800000|2024-05-27 21:20:00|72607.7|72576.8|72607.7|72575.7|72607.7|72576.8|72607.4|72575.7|11
1716845100000|2024-05-27 21:25:00|72607.3|72575.5|72607.2|72576.5|72607.7|72576.5|72607.1|72575.2|21
1716845400000|2024-05-27 21:30:00|72607.3|72575.9|72607.4|72573.5|72608.4|72576.9|72607.2|72573.4|35
1716845700000|2024-05-27 21:35:00|72607.5|72573.7|72607.3|72574.5|72607.8|72576.9|72606.5|72573.6|42
1716846000000|2024-05-27 21:40:00|72607.1|72574|72607.2|72576.3|72607.9|72576.3|72607|72573.7|35
1716846300000|2024-05-27 21:45:00|72607.8|72576.6|72608|72576.4|72608.5|72576.6|72607.1|72574.2|40
1716846600000|2024-05-27 21:50:00|72602.9|72576.3|72607.4|72576.8|72608.3|72582.9|72602.5|72576.3|9
1716846900000|2024-05-27 21:55:00|72607.5|72576.6|72603.6|72583.6|72609.3|72584.2|72603.5|72574.6|17
1716847200000|2024-05-27 22:00:00|72603.7|72583.7|72603.6|72583.6|72609.2|72584.9|72601.8|72555.9|207
1716847500000|2024-05-27 22:05:00|72602.9|72582.9|72604.4|72584.4|72608.6|72584.5|72602.5|72578|158
1716847800000|2024-05-27 22:10:00|72604.3|72584.3|72599.1|72579.1|72604.5|72584.5|72597.5|72577.5|188
1716848100000|2024-05-27 22:15:00|72598.9|72578.9|72602.6|72582.6|72603.5|72583.5|72598.1|72578.1|199
1716848400000|2024-05-27 22:20:00|72602.5|72582.5|72603.4|72583.4|72603.7|72583.7|72601.9|72581.9|120
1716848700000|2024-05-27 22:25:00|72602.9|72582.9|72603.4|72583.4|72603.8|72583.8|72601.8|72581.8|128
1716849000000|2024-05-27 22:30:00|72603.1|72583.1|72602.5|72582.5|72603.9|72583.9|72601.1|72581.1|174
1716849300000|2024-05-27 22:35:00|72602.7|72582.7|72603.3|72583.3|72603.6|72583.6|72601.1|72581.1|317
1716849600000|2024-05-27 22:40:00|72603.1|72583.1|72600.3|72580.3|72603.6|72583.6|72599.4|72579.4|322
1716849900000|2024-05-27 22:45:00|72600.2|72580.2|72601.9|72581.9|72602.9|72582.9|72600.2|72580.2|402
1716850200000|2024-05-27 22:50:00|72602|72582|72600.3|72580.3|72602.6|72582.6|72599.9|72579.9|362
1716850500000|2024-05-27 22:55:00|72600.1|72580.1|72602.8|72582.8|72603|72583|72599|72579|262
1716850800000|2024-05-27 23:00:00|72602.3|72582.3|72600.8|72580.8|72602.7|72582.7|72599.9|72579.9|323
1716851100000|2024-05-27 23:05:00|72600.6|72580.6|72600.9|72580.9|72602.2|72582.2|72600|72580|326
1716851400000|2024-05-27 23:10:00|72601.6|72581.6|72601.3|72581.3|72602|72582|72600.1|72580.1|278
1716851700000|2024-05-27 23:15:00|72601.4|72581.4|72605.7|72585.7|72607.4|72587.4|72600.8|72580.8|264
1716852000000|2024-05-27 23:20:00|72605.6|72585.6|72605|72585|72605.9|72585.9|72604.3|72584.3|203
1716852300000|2024-05-27 23:25:00|72605.1|72585.1|72604.9|72584.9|72605.9|72585.9|72604.4|72584.4|157
1716852600000|2024-05-27 23:30:00|72604.7|72584.7|72605|72585|72605.6|72585.6|72604.2|72584.2|133
1716852900000|2024-05-27 23:35:00|72604.9|72584.9|72604.7|72584.7|72605.2|72585.2|72604.5|72584.5|105
1716853200000|2024-05-27 23:40:00|72604.6|72584.6|72604.6|72584.6|72604.7|72589.4|72599.4|72583.8|65
1716853500000|2024-05-27 23:45:00|72604.7|72584.7|72595.4|72585.4|72604.7|72585.4|72595.2|72578.4|125
1716853800000|2024-05-27 23:50:00|72595.2|72585.2|72602.7|72582.7|72602.7|72585.6|72595.2|72580.1|78
1716854100000|2024-05-27 23:55:00|72602.6|72582.6|72598.6|72578.6|72602.6|72587.7|72596.9|72577.8|133
1716854400000|2024-05-28 00:00:00|72598.4|72578.4|72588.4|72578.4|72598.7|72583.4|72587.8|72575.8|186
1716854700000|2024-05-28 00:05:00|72588.3|72578.3|72596.2|72586.2|72598.5|72586.5|72588.3|72577.8|179
1716855000000|2024-05-28 00:10:00|72596.1|72586.1|72596.3|72586.3|72596.7|72586.7|72594.6|72584.6|135
1716855300000|2024-05-28 00:15:00|72596.2|72586.2|72589.6|72579.6|72596.4|72586.4|72589.6|72579.6|126
1716855600000|2024-05-28 00:20:00|72589.7|72579.7|72595.1|72585.1|72601.2|72587.7|72586.9|72576.9|170
1716855900000|2024-05-28 00:25:00|72595.2|72585.2|72595.2|72585.2|72599.7|72586.3|72593.7|72579.7|136
1716856200000|2024-05-28 00:30:00|72595.3|72585.3|72597.6|72587.6|72597.7|72587.7|72594.1|72584.1|187
1716856500000|2024-05-28 00:35:00|72597|72587|72598.6|72588.6|72600.1|72590.1|72596.6|72586.6|128
1716856800000|2024-05-28 00:40:00|72598.5|72588.5|72597.7|72587.7|72600.4|72590.4|72594|72584|178
1716857100000|2024-05-28 00:45:00|72597.8|72587.8|72600.4|72590.4|72602.1|72592.1|72594.1|72584.1|168
1716857400000|2024-05-28 00:50:00|72600.9|72590.9|72598.2|72588.2|72602|72592|72595.8|72585.8|260
1716857700000|2024-05-28 00:55:00|72597.5|72587.5|72606|72596|72606.4|72596.4|72597.5|72587.5|221
1716858000000|2024-05-28 01:00:00|72605.9|72595.9|72608.1|72598.1|72611.8|72601.8|72604.6|72594.6|422
1716858300000|2024-05-28 01:05:00|72608.2|72598.2|72602.4|72592.4|72608.3|72598.3|72602|72592|253
1716858600000|2024-05-28 01:10:00|72602.5|72592.5|72597.9|72577.9|72605.1|72595.1|72592.1|72577.3|298
1716858900000|2024-05-28 01:15:00|72597.8|72577.8|72597.5|72587.5|72612.7|72594.8|72597.5|72577.7|383
1716859200000|2024-05-28 01:20:00|72598.3|72588.3|72599.3|72589.3|72600.7|72590.7|72590|72574.2|262
1716859500000|2024-05-28 01:25:00|72599.4|72589.4|72603.2|72583.2|72604.7|72591.9|72596.8|72583.2|240
1716859800000|2024-05-28 01:30:00|72602.9|72582.9|72592.8|72582.8|72602.9|72590.9|72591.6|72577.3|397
1716860100000|2024-05-28 01:35:00|72592.9|72582.9|72593.9|72583.9|72597.3|72587.3|72591.4|72581.4|409
1716860400000|2024-05-28 01:40:00|72594.1|72584.1|72588.1|72578.1|72595.7|72585.7|72585.8|72575.8|354
1716860700000|2024-05-28 01:45:00|72587.3|72577.3|72581.4|72571.4|72587.8|72577.8|72580.3|72570.3|417
1716861000000|2024-05-28 01:50:00|72581.5|72571.5|72581.3|72571.3|72584.3|72574.3|72578|72568|322
1716861300000|2024-05-28 01:55:00|72581.4|72571.4|72583.2|72573.2|72584.5|72574.5|72578.1|72568.1|323
1716861600000|2024-05-28 02:00:00|72583.3|72573.3|72583.6|72573.6|72587|72577|72581.3|72571.3|326
1716861900000|2024-05-28 02:05:00|72584.6|72574.6|72590.5|72580.5|72590.7|72580.7|72584.6|72574.6|247
1716862200000|2024-05-28 02:10:00|72590.4|72580.4|72591|72581|72595.3|72585.3|72588.8|72578.8|275
1716862500000|2024-05-28 02:15:00|72590.9|72580.9|72592.3|72582.3|72596.2|72586.2|72590.1|72580.1|233
1716862800000|2024-05-28 02:20:00|72592.2|72582.2|72598.7|72588.7|72598.7|72588.7|72589.4|72579.4|264
1716863100000|2024-05-28 02:25:00|72598.8|72588.8|72596.1|72586.1|72600.4|72590.4|72595.6|72585.6|230
1716863400000|2024-05-28 02:30:00|72595.8|72585.8|72598|72588|72599.6|72589.6|72594.7|72584.7|250
1716863700000|2024-05-28 02:35:00|72597.9|72587.9|72598.7|72588.7|72599.6|72589.6|72596.3|72586.3|236
1716864000000|2024-05-28 02:40:00|72598.8|72588.8|72598.6|72588.6|72599.1|72589.1|72596|72586|243
1716864300000|2024-05-28 02:45:00|72598.5|72588.5|72591.7|72581.7|72598.5|72588.5|72586.3|72576.3|247
1716864600000|2024-05-28 02:50:00|72591.9|72581.9|72590.6|72580.6|72592.2|72582.2|72588.5|72578.5|242
1716864900000|2024-05-28 02:55:00|72591|72581|72597|72587|72597.1|72587.1|72590.2|72580.2|259
1716865200000|2024-05-28 03:00:00|72596.9|72586.9|72597.5|72587.5|72599.6|72589.6|72594.5|72584.5|244
1716865500000|2024-05-28 03:05:00|72597.4|72587.4|72592.9|72582.9|72597.5|72587.5|72592.1|72582.1|172
1716865800000|2024-05-28 03:10:00|72593|72583|72588.7|72578.7|72593|72583|72588.4|72578.4|231
1716866100000|2024-05-28 03:15:00|72588.8|72578.8|72588.9|72578.9|72590.6|72580.6|72586.8|72576.8|246
1716866400000|2024-05-28 03:20:00|72589|72579|72588.2|72578.2|72590.4|72580.4|72586.4|72576.4|191
1716866700000|2024-05-28 03:25:00|72588.3|72578.3|72589.7|72579.7|72591.7|72581.7|72587.5|72577.5|209
1716867000000|2024-05-28 03:30:00|72589.6|72579.6|72587.9|72577.9|72593|72583|72587.1|72577.1|202
1716867300000|2024-05-28 03:35:00|72587.8|72577.8|72586.6|72576.6|72594.6|72584.6|72584|72574|322
1716867600000|2024-05-28 03:40:00|72586.7|72576.7|72590.4|72580.4|72594.7|72584.7|72586.3|72576.3|178
1716867900000|2024-05-28 03:45:00|72590.5|72580.5|72584.2|72574.2|72590.5|72580.5|72584|72574|157
1716868200000|2024-05-28 03:50:00|72584.3|72574.3|72585.6|72575.6|72588.6|72578.6|72582.4|72572.4|200
1716868500000|2024-05-28 03:55:00|72585.7|72575.7|72587.8|72577.8|72588.2|72578.2|72583|72573|183
1716868800000|2024-05-28 04:00:00|72587.9|72577.9|72584.5|72574.5|72588.1|72578.1|72584.4|72574.4|169
1716869100000|2024-05-28 04:05:00|72584.4|72574.4|72583.8|72573.8|72584.9|72574.9|72583.3|72573.3|141
1716869400000|2024-05-28 04:10:00|72583.9|72573.9|72583.1|72573.1|72584.9|72574.9|72582.5|72572.5|137
1716869700000|2024-05-28 04:15:00|72583|72573|72584.2|72574.2|72584.3|72574.3|72582|72572|67
1716870000000|2024-05-28 04:20:00|72584.1|72574.1|72583.9|72573.9|72584.9|72574.9|72583.7|72573.7|102
1716870300000|2024-05-28 04:25:00|72584|72574|72584.1|72574.1|72584.5|72574.5|72582.4|72572.4|114
1716870600000|2024-05-28 04:30:00|72584.2|72574.2|72583.3|72573.3|72584.3|72574.3|72581.6|72571.6|114
1716870900000|2024-05-28 04:35:00|72583.4|72573.4|72581.9|72571.9|72583.6|72573.6|72580.2|72570.2|145
1716871200000|2024-05-28 04:40:00|72581.8|72571.8|72584|72574|72585.1|72575.1|72581.8|72571.8|125
1716871500000|2024-05-28 04:45:00|72583.9|72573.9|72585|72575|72588.1|72578.1|72583.8|72573.8|173
1716871800000|2024-05-28 04:50:00|72584.9|72574.9|72585.8|72575.8|72586.8|72576.8|72583.3|72573.3|167
1716872100000|2024-05-28 04:55:00|72585.7|72575.7|72585.9|72575.9|72587.6|72577.6|72582.3|72572.3|223
1716872400000|2024-05-28 05:00:00|72585.8|72575.8|72584.5|72574.5|72588.9|72578.9|72584.4|72574.4|251
1716872700000|2024-05-28 05:05:00|72584.4|72574.4|72587.8|72577.8|72588.2|72578.2|72584.4|72574.4|162
1716873000000|2024-05-28 05:10:00|72587.7|72577.7|72589.8|72579.8|72590.6|72580.6|72587.5|72577.5|172
1716873300000|2024-05-28 05:15:00|72589.7|72579.7|72589.2|72579.2|72591.5|72581.5|72588.7|72578.7|170
1716873600000|2024-05-28 05:20:00|72589.1|72579.1|72589.9|72579.9|72592|72582|72589.1|72579.1|116
1716873900000|2024-05-28 05:25:00|72590|72580|72589.6|72579.6|72591.5|72581.5|72585.1|72575.1|160
1716874200000|2024-05-28 05:30:00|72589.7|72579.7|72593|72583|72595.4|72585.4|72589.7|72579.7|230
1716874500000|2024-05-28 05:35:00|72593.1|72583.1|72594.4|72584.4|72597.1|72587.1|72592.9|72582.9|162
1716874800000|2024-05-28 05:40:00|72594.3|72584.3|72593.6|72583.6|72596.3|72586.3|72592.6|72582.6|181
1716875100000|2024-05-28 05:45:00|72593.7|72583.7|72597.9|72587.9|72598|72588|72593.5|72583.5|196
1716875400000|2024-05-28 05:50:00|72597.8|72587.8|72593.7|72583.7|72597.8|72587.8|72593.7|72583.7|178
1716875700000|2024-05-28 05:55:00|72593.8|72583.8|72598.5|72588.5|72600.4|72590.4|72593.5|72583.5|288
1716876000000|2024-05-28 06:00:00|72598.6|72588.6|72594.8|72584.8|72599.1|72589.1|72593.9|72583.9|272
1716876300000|2024-05-28 06:05:00|72594.9|72584.9|72596.9|72586.9|72598.3|72588.3|72594.1|72584.1|274
1716876600000|2024-05-28 06:10:00|72597|72587|72598|72588|72600|72590|72596.2|72586.2|220
1716876900000|2024-05-28 06:15:00|72597.9|72587.9|72598.6|72588.6|72599.5|72589.5|72595.1|72585.1|218
1716877200000|2024-05-28 06:20:00|72598.7|72588.7|72601.7|72591.7|72602.7|72592.7|72597.5|72587.5|232
1716877500000|2024-05-28 06:25:00|72601.8|72591.8|72600.8|72590.8|72602.9|72592.9|72600.1|72590.1|174
1716877800000|2024-05-28 06:30:00|72600.9|72590.9|72597|72587|72600.9|72590.9|72597|72587|205
1716878100000|2024-05-28 06:35:00|72597.1|72587.1|72601.5|72591.5|72601.5|72591.5|72596.1|72586.1|195
1716878400000|2024-05-28 06:40:00|72601.6|72591.6|72601.9|72591.9|72602.8|72592.8|72600.8|72590.8|199
1716878700000|2024-05-28 06:45:00|72602|72592|72606.6|72596.6|72607.5|72597.5|72601.9|72591.9|216
1716879000000|2024-05-28 06:50:00|72606.5|72596.5|72608.6|72598.6|72615.2|72599.7|72604.6|72590.5|262
1716879300000|2024-05-28 06:55:00|72608.9|72598.9|72614.9|72604.9|72615.2|72605.2|72604.4|72594.4|579
1716879600000|2024-05-28 07:00:00|72615|72605|72620.5|72610.5|72620.6|72610.6|72612|72602|344
1716879900000|2024-05-28 07:05:00|72620.4|72610.4|72619|72609|72622.5|72612.5|72616.1|72606.1|280
1716880200000|2024-05-28 07:10:00|72619.1|72609.1|72622.8|72612.8|72624.2|72614.2|72617.8|72607.8|304
1716880500000|2024-05-28 07:15:00|72623.8|72613.8|72627.3|72617.3|72634.7|72624.7|72623.1|72613.1|330
1716880800000|2024-05-28 07:20:00|72627.2|72617.2|72621.1|72611.1|72627.2|72617.2|72620.8|72610.8|193
1716881100000|2024-05-28 07:25:00|72621|72611|72620.2|72610.2|72624.2|72614.2|72620|72610|181
1716881400000|2024-05-28 07:30:00|72620.3|72610.3|72623.6|72613.6|72625.2|72615.2|72619.5|72609.5|177
1716881700000|2024-05-28 07:35:00|72623.7|72613.7|72622.5|72612.5|72624.1|72614.1|72616.6|72606.6|281
1716882000000|2024-05-28 07:40:00|72622.6|72612.6|72625.9|72615.9|72626.9|72616.9|72620.6|72610.6|269
1716882300000|2024-05-28 07:45:00|72626.7|72616.7|72632.6|72622.6|72632.7|72622.7|72626.1|72616.1|205
1716882600000|2024-05-28 07:50:00|72632.7|72622.7|72626.8|72616.8|72634.1|72624.1|72624.6|72614.6|239
1716882900000|2024-05-28 07:55:00|72626.7|72616.7|72628.1|72618.1|72631.7|72621.7|72626.3|72616.3|274
1716883200000|2024-05-28 08:00:00|72628.2|72618.2|72627.7|72617.7|72632.2|72622.2|72625.7|72615.7|308
1716883500000|2024-05-28 08:05:00|72628.4|72618.4|72632.7|72622.7|72633|72623|72626.8|72616.8|206
1716883800000|2024-05-28 08:10:00|72632.8|72622.8|72639.2|72629.2|72646.9|72636.9|72632.8|72622.8|405
1716884100000|2024-05-28 08:15:00|72639.1|72629.1|72644.9|72634.9|72648|72638|72635|72625|307
1716884400000|2024-05-28 08:20:00|72644.8|72634.8|72645.1|72635.1|72647.7|72637.7|72641.9|72631.9|254
1716884700000|2024-05-28 08:25:00|72644.9|72634.9|72643.6|72633.6|72647.7|72637.7|72643|72633|246
1716885000000|2024-05-28 08:30:00|72643.5|72633.5|72645.9|72635.9|72648|72638|72643|72633|196
1716885300000|2024-05-28 08:35:00|72645.8|72635.8|72640.9|72630.9|72646.3|72636.3|72638.4|72628.4|202
1716885600000|2024-05-28 08:40:00|72640.8|72630.8|72644|72634|72645.1|72635.1|72640.8|72630.8|205
1716885900000|2024-05-28 08:45:00|72644.2|72634.2|72643.1|72633.1|72646.1|72636.1|72642.7|72632.7|179
1716886200000|2024-05-28 08:50:00|72642.9|72632.9|72641.3|72631.3|72645.8|72635.8|72639.3|72629.3|208
1716886500000|2024-05-28 08:55:00|72641.2|72631.2|72635.7|72625.7|72642|72632|72635.7|72625.7|169
1716886800000|2024-05-28 09:00:00|72636.4|72626.4|72637.5|72627.5|72639.1|72629.1|72636.1|72626.1|184
1716887100000|2024-05-28 09:05:00|72637.3|72627.3|72641.2|72631.2|72643.9|72633.9|72637.3|72627.3|183
1716887400000|2024-05-28 09:10:00|72641.3|72631.3|72638.6|72628.6|72641.3|72631.3|72637.6|72627.6|162
1716887700000|2024-05-28 09:15:00|72638.7|72628.7|72639.1|72629.1|72639.2|72629.2|72636.9|72626.9|114
1716888000000|2024-05-28 09:20:00|72639.2|72629.2|72634.1|72624.1|72639.2|72629.2|72632.7|72622.7|187
1716888300000|2024-05-28 09:25:00|72634.2|72624.2|72637.1|72627.1|72638.3|72628.3|72633.7|72623.7|133
1716888600000|2024-05-28 09:30:00|72636.8|72626.8|72636.8|72626.8|72637.9|72627.9|72634.3|72624.3|155
1716888900000|2024-05-28 09:35:00|72636.9|72626.9|72637|72627|72637.5|72627.5|72633.6|72623.6|147
1716889200000|2024-05-28 09:40:00|72636.9|72626.9|72637.6|72627.6|72638.8|72628.8|72634.9|72624.9|172
1716889500000|2024-05-28 09:45:00|72637.5|72627.5|72645.8|72635.8|72646.4|72636.4|72637.5|72627.5|186
1716889800000|2024-05-28 09:50:00|72645.6|72635.6|72646.3|72636.3|72647.2|72637.2|72644.5|72634.5|177
1716890100000|2024-05-28 09:55:00|72646.2|72636.2|72642.3|72632.3|72649.5|72639.5|72641.1|72631.1|167
1716890400000|2024-05-28 10:00:00|72642.4|72632.4|72634.5|72624.5|72642.9|72632.9|72633.8|72623.8|157
1716890700000|2024-05-28 10:05:00|72634.4|72624.4|72633.4|72623.4|72635.2|72625.2|72631.4|72621.4|156
1716891000000|2024-05-28 10:10:00|72633.3|72623.3|72636|72626|72636.9|72626.9|72633.1|72623.1|134
1716891300000|2024-05-28 10:15:00|72635.9|72625.9|72641.9|72631.9|72641.9|72631.9|72635.9|72625.9|192
1716891600000|2024-05-28 10:20:00|72641.8|72631.8|72642|72632|72642.2|72632.2|72639.6|72629.6|170
1716891900000|2024-05-28 10:25:00|72641.9|72631.9|72641.7|72631.7|72643.2|72633.2|72640.9|72630.9|132
1716892200000|2024-05-28 10:30:00|72641.5|72631.5|72639.5|72629.5|72643.3|72633.3|72638.5|72628.5|167
1716892500000|2024-05-28 10:35:00|72639.4|72629.4|72631.4|72621.4|72640.5|72630.5|72631.3|72621.3|202
1716892800000|2024-05-28 10:40:00|72631.3|72621.3|72634.5|72624.5|72637.5|72627.5|72629.6|72619.6|188
1716893100000|2024-05-28 10:45:00|72634.7|72624.7|72635.4|72625.4|72636.3|72626.3|72632.5|72622.5|156
1716893400000|2024-05-28 10:50:00|72635.3|72625.3|72635.8|72625.8|72636.1|72626.1|72633.2|72623.2|146
1716893700000|2024-05-28 10:55:00|72635.7|72625.7|72636.1|72626.1|72637.7|72627.7|72635.3|72625.3|112
1716894000000|2024-05-28 11:00:00|72636.2|72626.2|72631.9|72621.9|72637.2|72627.2|72631.1|72621.1|156
1716894300000|2024-05-28 11:05:00|72631.8|72621.8|72627.4|72617.4|72632|72622|72625.8|72615.8|171
1716894600000|2024-05-28 11:10:00|72627.2|72617.2|72628|72618|72629.4|72619.4|72626.4|72616.4|182
1716894900000|2024-05-28 11:15:00|72627.9|72617.9|72630.3|72620.3|72632.6|72622.6|72627.6|72617.6|176
1716895200000|2024-05-28 11:20:00|72630.4|72620.4|72631|72621|72633.5|72623.5|72630|72620|147
1716895500000|2024-05-28 11:25:00|72630.9|72620.9|72633.2|72623.2|72633.9|72623.9|72630.9|72620.9|141
1716895800000|2024-05-28 11:30:00|72633.3|72623.3|72635.6|72625.6|72635.8|72625.8|72632.2|72622.2|137
1716896100000|2024-05-28 11:35:00|72635.5|72625.5|72635.7|72625.7|72640|72630|72635.1|72625.1|145
1716896400000|2024-05-28 11:40:00|72635.6|72625.6|72634.8|72624.8|72635.8|72625.8|72634|72624|135
1716896700000|2024-05-28 11:45:00|72634.7|72624.7|72633.4|72623.4|72635.6|72625.6|72633.4|72623.4|153
1716897000000|2024-05-28 11:50:00|72633.2|72623.2|72630.9|72620.9|72633.2|72623.2|72629.4|72619.4|155
1716897300000|2024-05-28 11:55:00|72631|72621|72634.6|72624.6|72635.9|72625.9|72630.9|72620.9|163
1716897600000|2024-05-28 12:00:00|72634.7|72624.7|72633.1|72623.1|72634.9|72624.9|72632|72622|300
1716897900000|2024-05-28 12:05:00|72631.7|72621.7|72630.3|72620.3|72633.5|72623.5|72628.7|72618.7|286
1716898200000|2024-05-28 12:10:00|72630.2|72620.2|72627.1|72617.1|72630.2|72620.2|72625.7|72615.7|237
1716898500000|2024-05-28 12:15:00|72627.4|72617.4|72631.2|72621.2|72631.2|72621.2|72626.4|72616.4|252
1716898800000|2024-05-28 12:20:00|72630.5|72620.5|72631.6|72621.6|72634.1|72624.1|72628.7|72618.7|267
1716899100000|2024-05-28 12:25:00|72631.5|72621.5|72634|72624|72636.1|72626.1|72631.5|72621.5|235
1716899400000|2024-05-28 12:30:00|72634.1|72624.1|72632|72622|72635|72625|72631.8|72621.8|235
1716899700000|2024-05-28 12:35:00|72632.6|72622.6|72629.3|72619.3|72633.3|72623.3|72626.8|72616.8|243
1716900000000|2024-05-28 12:40:00|72628.9|72618.9|72636.6|72626.6|72637.2|72627.2|72628|72618|248
1716900300000|2024-05-28 12:45:00|72636.5|72626.5|72637.8|72627.8|72641.2|72631.2|72635.7|72625.7|279
1716900600000|2024-05-28 12:50:00|72637.9|72627.9|72631.8|72621.8|72639.7|72629.7|72631.5|72621.5|246
1716900900000|2024-05-28 12:55:00|72631.9|72621.9|72640.1|72630.1|72640.1|72630.1|72631.9|72621.9|223
1716901200000|2024-05-28 13:00:00|72640.3|72630.3|72641|72631|72646.3|72633.7|72638.2|72625.4|354
1716901500000|2024-05-28 13:05:00|72641.1|72631.1|72644.1|72634.1|72644.7|72634.7|72638.3|72628.3|344
1716901800000|2024-05-28 13:10:00|72644.2|72634.2|72648.3|72638.3|72648.8|72638.8|72642|72632|296
1716902100000|2024-05-28 13:15:00|72647.9|72637.9|72642.4|72632.4|72648.1|72638.1|72642.3|72632.3|293
1716902400000|2024-05-28 13:20:00|72642.7|72632.7|72639.2|72629.2|72644|72634|72638.8|72628.8|376
1716902700000|2024-05-28 13:25:00|72639.3|72629.3|72639|72629|72643.2|72633.2|72636.8|72626.8|352
1716903000000|2024-05-28 13:30:00|72638.9|72628.9|72636|72626|72638.9|72628.9|72632|72622|453
1716903300000|2024-05-28 13:35:00|72636.1|72626.1|72635.5|72625.5|72640.8|72630.8|72633.1|72623.1|390
1716903600000|2024-05-28 13:40:00|72635.8|72625.8|72636.2|72626.2|72637.1|72627.1|72633.3|72623.3|345
1716903900000|2024-05-28 13:45:00|72636.3|72626.3|72640.4|72630.4|72641.1|72631.1|72635.7|72625.7|360
1716904200000|2024-05-28 13:50:00|72640.5|72630.5|72642.4|72632.4|72643.6|72633.6|72640.3|72630.3|288
1716904500000|2024-05-28 13:55:00|72642.5|72632.5|72648.3|72628.3|72653.1|72638.4|72641.5|72628|298
1716904800000|2024-05-28 14:00:00|72647.9|72627.9|72643.7|72633.7|72653.4|72638.9|72642.9|72627.9|460
1716905100000|2024-05-28 14:05:00|72643.6|72633.6|72636.3|72626.3|72647.6|72637.6|72634.4|72624.4|429
1716905400000|2024-05-28 14:10:00|72636.2|72626.2|72638.9|72628.9|72641.8|72631.8|72634.9|72624.9|365
1716905700000|2024-05-28 14:15:00|72639|72629|72645.6|72635.6|72646.1|72636.1|72638.4|72628.4|298
1716906000000|2024-05-28 14:20:00|72645.7|72635.7|72646.2|72636.2|72646.6|72636.6|72642.1|72632.1|221
1716906300000|2024-05-28 14:25:00|72646.3|72636.3|72649.6|72629.6|72650.5|72638.5|72644|72629.2|288
1716906600000|2024-05-28 14:30:00|72649.4|72629.4|72651.9|72631.9|72651.9|72636.7|72642.2|72626.7|355
1716906900000|2024-05-28 14:35:00|72651.8|72631.8|72647.6|72637.6|72652.3|72638.6|72645.9|72631.8|231
1716907200000|2024-05-28 14:40:00|72647.9|72637.9|72645.9|72635.9|72647.9|72637.9|72642.5|72632.5|239
1716907500000|2024-05-28 14:45:00|72646|72636|72639.3|72629.3|72646.3|72636.3|72638.6|72628.6|222
1716907800000|2024-05-28 14:50:00|72639.2|72629.2|72637.7|72627.7|72640.8|72630.8|72636.7|72626.7|295
1716908100000|2024-05-28 14:55:00|72637.6|72627.6|72641.1|72631.1|72643.7|72633.7|72637.6|72627.6|292
1716908400000|2024-05-28 15:00:00|72641.2|72631.2|72638.9|72628.9|72641.4|72631.4|72634.8|72624.8|250
1716908700000|2024-05-28 15:05:00|72639|72629|72638.4|72628.4|72641.1|72631.1|72637.6|72627.6|200
1716909000000|2024-05-28 15:10:00|72638.5|72628.5|72636.3|72626.3|72640.4|72630.4|72635|72625|214
1716909300000|2024-05-28 15:15:00|72636.4|72626.4|72636.5|72626.5|72638.5|72628.5|72634.6|72624.6|219
1716909600000|2024-05-28 15:20:00|72636.6|72626.6|72637.1|72627.1|72638.9|72628.9|72636.3|72626.3|209
1716909900000|2024-05-28 15:25:00|72637.2|72627.2|72639.5|72629.5|72643.1|72633.1|72636.8|72626.8|170
1716910200000|2024-05-28 15:30:00|72639.6|72629.6|72642.6|72632.6|72643.6|72633.6|72638.3|72628.3|256
1716910500000|2024-05-28 15:35:00|72642.1|72632.1|72640.4|72630.4|72643.1|72633.1|72639|72629|268
1716910800000|2024-05-28 15:40:00|72640.5|72630.5|72638.7|72628.7|72640.8|72630.8|72636.8|72626.8|209
1716911100000|2024-05-28 15:45:00|72638.8|72628.8|72638.7|72628.7|72639.9|72629.9|72638.4|72628.4|207
1716911400000|2024-05-28 15:50:00|72638.6|72628.6|72636.2|72626.2|72640.6|72630.6|72635.6|72625.6|195
1716911700000|2024-05-28 15:55:00|72636.3|72626.3|72632.6|72622.6|72636.5|72626.5|72631.4|72621.4|189
1716912000000|2024-05-28 16:00:00|72632.9|72622.9|72632.8|72622.8|72634.6|72624.6|72630.2|72620.2|224
1716912300000|2024-05-28 16:05:00|72632.9|72622.9|72630.5|72620.5|72634.6|72624.6|72630.5|72620.5|228
1716912600000|2024-05-28 16:10:00|72630.4|72620.4|72626.2|72616.2|72630.6|72620.6|72624.7|72614.7|202
1716912900000|2024-05-28 16:15:00|72626.4|72616.4|72630.7|72620.7|72631.3|72621.3|72626.4|72616.4|193
1716913200000|2024-05-28 16:20:00|72630.8|72620.8|72629.1|72619.1|72634.3|72624.3|72628|72618|211
1716913500000|2024-05-28 16:25:00|72629.5|72619.5|72624.5|72614.5|72630.5|72620.5|72624.4|72614.4|251
1716913800000|2024-05-28 16:30:00|72624.6|72614.6|72626.3|72616.3|72628.4|72618.4|72620.8|72610.8|249
1716914100000|2024-05-28 16:35:00|72626.2|72616.2|72627.2|72617.2|72628.9|72618.9|72624.1|72614.1|182
1716914400000|2024-05-28 16:40:00|72627.1|72617.1|72624.7|72614.7|72628.1|72618.1|72624.5|72614.5|191
1716914700000|2024-05-28 16:45:00|72624.8|72614.8|72625.6|72615.6|72627.9|72617.9|72623.4|72613.4|240
1716915000000|2024-05-28 16:50:00|72625.5|72615.5|72627|72617|72632.6|72618.2|72623.1|72612.5|247
1716915300000|2024-05-28 16:55:00|72626.9|72616.9|72627.7|72617.7|72631.2|72621.2|72626.8|72616.8|201
1716915600000|2024-05-28 17:00:00|72627.2|72617.2|72641.1|72621.1|72641.3|72626.1|72622.2|72612.2|386
1716915900000|2024-05-28 17:05:00|72641.2|72621.2|72634.1|72614.1|72641.2|72624.6|72625.7|72610.7|324
1716916200000|2024-05-28 17:10:00|72634.2|72614.2|72638.4|72628.4|72638.5|72628.5|72632.3|72614.2|262
1716916500000|2024-05-28 17:15:00|72638.5|72628.5|72642.4|72622.4|72649.3|72629.7|72638.2|72622|205
1716916800000|2024-05-28 17:20:00|72642.5|72622.5|72636.7|72626.7|72642.6|72627.8|72633.4|72621.8|222
1716917100000|2024-05-28 17:25:00|72637.3|72627.3|72636.3|72626.3|72638.7|72628.7|72635.3|72625.3|196
1716917400000|2024-05-28 17:30:00|72641.6|72621.6|72640.1|72630.1|72646.4|72630.7|72638.9|72621.2|186
1716917700000|2024-05-28 17:35:00|72640|72630|72645.1|72625.1|72646.8|72630.7|72640|72622.9|214
1716918000000|2024-05-28 17:40:00|72645|72625|72645.5|72625.5|72646.5|72631.3|72640.6|72624.7|209
1716918300000|2024-05-28 17:45:00|72645.4|72625.4|72648.7|72628.7|72649.1|72633.4|72640.3|72625.4|242
1716918600000|2024-05-28 17:50:00|72648.8|72628.8|72647.5|72627.5|72649.3|72634.2|72642.2|72626.6|204
1716918900000|2024-05-28 17:55:00|72647.6|72627.6|72637.6|72627.6|72648|72632.3|72637.3|72624.6|239
1716919200000|2024-05-28 18:00:00|72637.7|72627.7|72640.1|72630.1|72646.6|72631.3|72637.6|72624|247
1716919500000|2024-05-28 18:05:00|72640|72630|72646|72626|72647.5|72631.7|72639.8|72624.2|183
1716919800000|2024-05-28 18:10:00|72645.9|72625.9|72643.5|72633.5|72650.7|72634.9|72640.3|72625.7|188
1716920100000|2024-05-28 18:15:00|72643.4|72633.4|72646.4|72626.4|72648.9|72633.5|72642.6|72625.8|152
1716920400000|2024-05-28 18:20:00|72646|72626|72644.1|72634.1|72649.8|72634.1|72643.1|72625.8|197
1716920700000|2024-05-28 18:25:00|72644|72634|72645.1|72635.1|72649.5|72637.2|72642.2|72629.3|185
1716921000000|2024-05-28 18:30:00|72645.2|72635.2|72645.4|72635.4|72646.2|72636.2|72643.5|72633.5|240
1716921300000|2024-05-28 18:35:00|72645.5|72635.5|72645.1|72635.1|72646|72636|72643.9|72633.9|196
1716921600000|2024-05-28 18:40:00|72645|72635|72646.2|72636.2|72646.2|72636.2|72644|72634|157
1716921900000|2024-05-28 18:45:00|72646.5|72636.5|72646.7|72636.7|72647|72637|72645.6|72635.6|137
1716922200000|2024-05-28 18:50:00|72646.8|72636.8|72647.5|72637.5|72648|72638|72646.7|72636.7|154
1716922500000|2024-05-28 18:55:00|72647.6|72637.6|72647.3|72637.3|72648|72638|72647.2|72637.2|152
1716922800000|2024-05-28 19:00:00|72647.4|72637.4|72647.3|72637.3|72647.7|72637.7|72647|72637|135
1716923100000|2024-05-28 19:05:00|72647.4|72637.4|72647.9|72637.9|72648.2|72638.2|72647.1|72637.1|133
1716923400000|2024-05-28 19:10:00|72648|72638|72648.2|72638.2|72648.5|72638.5|72647.5|72637.5|89
1716923700000|2024-05-28 19:15:00|72648.3|72638.3|72648.5|72638.5|72648.7|72638.7|72648.1|72638.1|109
1716924000000|2024-05-28 19:20:00|72648.6|72638.6|72648.1|72638.1|72648.8|72638.8|72648|72638|97
1716924300000|2024-05-28 19:25:00|72648.2|72638.2|72647.1|72637.1|72648.2|72638.2|72645.7|72635.7|150
1716924600000|2024-05-28 19:30:00|72646.9|72636.9|72643.5|72633.5|72647.3|72637.3|72643.1|72633.1|203
1716924900000|2024-05-28 19:35:00|72643.6|72633.6|72646|72636|72647.1|72637.1|72643.5|72633.5|292
1716925200000|2024-05-28 19:40:00|72645.9|72635.9|72645.4|72635.4|72650.7|72636.5|72645.1|72630.3|323
1716925500000|2024-05-28 19:45:00|72645.2|72635.2|72646.9|72636.9|72651.9|72638|72644.5|72630.1|240
1716925800000|2024-05-28 19:50:00|72647|72637|72646.4|72636.4|72647.1|72637.1|72646|72636|171
1716926100000|2024-05-28 19:55:00|72646.5|72636.5|72647.9|72637.9|72652.1|72638.8|72646.1|72631.5|280
1716926400000|2024-05-28 20:00:00|72648|72638|72649.2|72639.2|72649.3|72639.3|72648|72638|174
1716926700000|2024-05-28 20:05:00|72649.3|72639.3|72648.9|72638.9|72649.5|72639.5|72648.8|72638.8|75
1716927000000|2024-05-28 20:10:00|72649|72639|72653.2|72633.2|72653.9|72639|72648.7|72632.9|63
1716927300000|2024-05-28 20:15:00|72653|72633|72653.9|72633.9|72653.9|72633.9|72653|72633|63
1716927600000|2024-05-28 20:20:00|72653.8|72633.8|72654.3|72634.3|72654.8|72634.8|72653.7|72633.7|51
1716927900000|2024-05-28 20:25:00|72654.2|72634.2|72652.7|72632.7|72654.4|72634.4|72652.4|72632.4|51
1716928200000|2024-05-28 20:30:00|72652.6|72632.6|72653|72633|72653.4|72633.4|72652.4|72632.4|55
1716928500000|2024-05-28 20:35:00|72653.3|72633.3|72652|72632|72653.3|72633.3|72651.9|72631.9|56
1716928800000|2024-05-28 20:40:00|72652.1|72632.1|72653.6|72633.6|72654.2|72634.2|72652|72632|145
1716929100000|2024-05-28 20:45:00|72653.5|72633.5|72649.6|72629.6|72654|72634|72648.4|72628.4|170
1716929400000|2024-05-28 20:50:00|72649.7|72629.7|72654.7|72634.7|72655.2|72635.2|72649.4|72629.4|65
1716929700000|2024-05-28 20:55:00|72654.1|72634.1|72649.7|72616.9|72654.4|72634.4|72645.3|72616.5|373
1716930000000|2024-05-28 21:00:00|72651.3|72616.2|72659.3|72611.4|72660.5|72616.2|72646.6|72609.5|26
1716930300000|2024-05-28 21:05:00|72657.2|72613|72654.6|72612.4|72658.6|72613.3|72652.1|72610.9|122
1716930600000|2024-05-28 21:10:00|72654.5|72612.5|72657.4|72612|72657.4|72613.6|72654.2|72612|115
1716930900000|2024-05-28 21:15:00|72657.1|72612.1|72657.5|72612.6|72658.2|72614.5|72656|72611.6|46
1716931200000|2024-05-28 21:20:00|72657.4|72612.7|72654.5|72612.8|72657.5|72613.7|72653.5|72612.7|41
1716931500000|2024-05-28 21:25:00|72654.4|72612.9|72657.7|72615.5|72658.8|72615.6|72654.4|72612.2|54
1716931800000|2024-05-28 21:30:00|72657.8|72615.6|72653.1|72617.2|72657.8|72617.6|72652.2|72614.8|117
1716932100000|2024-05-28 21:35:00|72652.6|72617.3|72657|72615.4|72657.3|72618.3|72652.5|72613.9|69
1716932400000|2024-05-28 21:40:00|72657.4|72615.5|72656.7|72613.9|72657.8|72616.1|72655.7|72611.7|83
1716932700000|2024-05-28 21:45:00|72657.6|72614.5|72657.2|72611.7|72658.1|72614.5|72656.3|72611.1|70
1716933000000|2024-05-28 21:50:00|72657.5|72612.5|72655|72612.6|72657.5|72613.5|72654.2|72610.5|68
1716933300000|2024-05-28 21:55:00|72655.6|72612.9|72646.4|72626.4|72658.6|72627.4|72646.1|72611.3|91
1716933600000|2024-05-28 22:00:00|72646.5|72626.5|72652|72619.9|72653.9|72631.8|72646|72615|288
1716933900000|2024-05-28 22:05:00|72651.6|72619.6|72650.2|72630.2|72653.2|72632.1|72645.4|72618.2|209
1716934200000|2024-05-28 22:10:00|72647.2|72627.2|72648|72628|72655.3|72630.7|72646.1|72620.6|177
1716934500000|2024-05-28 22:15:00|72648.3|72628.3|72647.4|72627.4|72649.8|72629.8|72646|72626|126
1716934800000|2024-05-28 22:20:00|72647.2|72627.2|72647.6|72627.6|72648.8|72628.8|72646|72626|143
1716935100000|2024-05-28 22:25:00|72646.8|72626.8|72646.6|72626.6|72648.2|72628.2|72646.4|72626.4|115
1716935400000|2024-05-28 22:30:00|72646.7|72626.7|72650.1|72630.1|72650.8|72630.8|72646.7|72626.7|177
1716935700000|2024-05-28 22:35:00|72650.8|72630.8|72650.6|72630.6|72651.9|72631.9|72648.9|72628.9|142
1716936000000|2024-05-28 22:40:00|72650.5|72630.5|72653.8|72633.8|72655.3|72635.3|72650.5|72630.5|135
1716936300000|2024-05-28 22:45:00|72653.7|72633.7|72654.1|72634.1|72655.3|72635.3|72653.4|72633.4|90
1716936600000|2024-05-28 22:50:00|72654|72634|72655.1|72635.1|72656.4|72636.4|72652.2|72632.2|125
1716936900000|2024-05-28 22:55:00|72655|72635|72653.3|72633.3|72656.9|72636.9|72653.3|72633.3|109
1716937200000|2024-05-28 23:00:00|72653.2|72633.2|72654.5|72634.5|72655.1|72635.1|72653.1|72633.1|154
1716937500000|2024-05-28 23:05:00|72654.6|72634.6|72655.5|72635.5|72655.6|72635.6|72653.4|72633.4|99
1716937800000|2024-05-28 23:10:00|72655.4|72635.4|72654.2|72634.2|72655.5|72635.5|72653.8|72633.8|95
1716938100000|2024-05-28 23:15:00|72654.3|72634.3|72654.9|72634.9|72655.3|72635.3|72653.9|72633.9|99
1716938400000|2024-05-28 23:20:00|72655|72635|72654.1|72634.1|72656.6|72636.6|72653|72633|97
1716938700000|2024-05-28 23:25:00|72653.4|72633.4|72656|72636|72656.8|72636.8|72652.9|72632.9|80
1716939000000|2024-05-28 23:30:00|72655.9|72635.9|72654.5|72634.5|72656.4|72636.4|72654.3|72634.3|97
1716939300000|2024-05-28 23:35:00|72654.7|72634.7|72655.3|72635.3|72656.1|72636.1|72654|72634|89
1716939600000|2024-05-28 23:40:00|72655.4|72635.4|72655.6|72635.6|72656.5|72636.5|72655.1|72635.1|85
1716939900000|2024-05-28 23:45:00|72655.7|72635.7|72655.9|72635.9|72657|72637|72654|72634|86
1716940200000|2024-05-28 23:50:00|72656.1|72636.1|72657.5|72637.5|72657.7|72637.7|72655.3|72635.3|83
1716940500000|2024-05-28 23:55:00|72657.6|72637.6|72657.5|72637.5|72658.4|72642.6|72652|72636.7|138
1716940800000|2024-05-29 00:00:00|72657.3|72637.3|72654.6|72644.6|72659.9|72645.9|72650.2|72637.3|239
1716941100000|2024-05-29 00:05:00|72654.7|72644.7|72657|72647|72657.5|72647.5|72654.5|72644.5|129
1716941400000|2024-05-29 00:10:00|72657.1|72647.1|72657.3|72647.3|72658.8|72648.8|72656.9|72646.9|137
1716941700000|2024-05-29 00:15:00|72657.4|72647.4|72654.7|72644.7|72657.6|72647.6|72654|72644|146
1716942000000|2024-05-29 00:20:00|72655|72645|72669.5|72659.5|72670.4|72660.4|72654.8|72644.3|212
1716942300000|2024-05-29 00:25:00|72669.6|72659.6|72668.4|72658.4|72671|72661|72664.3|72654.3|256
1716942600000|2024-05-29 00:30:00|72668.5|72658.5|72668.1|72658.1|72670|72660|72665.5|72655.5|180
1716942900000|2024-05-29 00:35:00|72668|72658|72668.1|72658.1|72672.1|72662.1|72667.9|72657.9|163
1716943200000|2024-05-29 00:40:00|72668.2|72658.2|72666.6|72656.6|72668.9|72658.9|72663.9|72653.9|179
1716943500000|2024-05-29 00:45:00|72666.8|72656.8|72665.4|72655.4|72666.8|72656.8|72661.9|72651.9|209
1716943800000|2024-05-29 00:50:00|72665.3|72655.3|72663.9|72653.9|72668.3|72658.3|72663.6|72653.6|219
1716944100000|2024-05-29 00:55:00|72665|72655|72670.2|72660.2|72670.7|72660.7|72665|72655|202
1716944400000|2024-05-29 01:00:00|72670.3|72660.3|72665.8|72655.8|72672|72662|72664|72654|292
1716944700000|2024-05-29 01:05:00|72665.7|72655.7|72663.4|72653.4|72669.7|72659.7|72661.7|72651.7|303
1716945000000|2024-05-29 01:10:00|72663.6|72653.6|72662.7|72642.7|72665.3|72655.3|72653.3|72641.1|246
1716945300000|2024-05-29 01:15:00|72663.7|72643.7|72654.2|72634.2|72664.7|72644.7|72651.8|72631.8|450
1716945600000|2024-05-29 01:20:00|72649.1|72639.1|72650.3|72640.3|72653.4|72640.6|72643.8|72627.6|371
1716945900000|2024-05-29 01:25:00|72650|72640|72650.2|72640.2|72650.9|72640.9|72647.4|72637.4|335
1716946200000|2024-05-29 01:30:00|72650.1|72640.1|72658|72648|72660.8|72650.8|72645.8|72631.6|559
1716946500000|2024-05-29 01:35:00|72657.9|72647.9|72658.4|72648.4|72665.4|72655.4|72654.9|72644.9|487
1716946800000|2024-05-29 01:40:00|72658.2|72648.2|72665.1|72655.1|72665.7|72655.7|72651.7|72641.7|356
1716947100000|2024-05-29 01:45:00|72665.2|72655.2|72655.7|72645.7|72665.3|72655.3|72654.6|72644.6|297
1716947400000|2024-05-29 01:50:00|72655.9|72645.9|72650.3|72640.3|72659.5|72649.5|72649.5|72639.5|330
1716947700000|2024-05-29 01:55:00|72650.4|72640.4|72656.5|72646.5|72657.3|72647.3|72644.4|72634.4|337
1716948000000|2024-05-29 02:00:00|72656.4|72646.4|72652.4|72642.4|72656.4|72646.4|72651.5|72641.5|283
1716948300000|2024-05-29 02:05:00|72652.5|72642.5|72656.3|72646.3|72660.7|72650.7|72651.9|72641.9|277
1716948600000|2024-05-29 02:10:00|72656.4|72646.4|72651|72641|72657.2|72647.2|72648.4|72638.4|242
1716948900000|2024-05-29 02:15:00|72651.1|72641.1|72651.4|72641.4|72651.9|72641.9|72640.6|72630.6|281
1716949200000|2024-05-29 02:20:00|72651.5|72641.5|72651.4|72641.4|72655.6|72645.6|72650.2|72640.2|234
1716949500000|2024-05-29 02:25:00|72651.5|72641.5|72652.4|72642.4|72653.6|72643.6|72647|72637|252
1716949800000|2024-05-29 02:30:00|72652.5|72642.5|72649.7|72639.7|72654.3|72644.3|72647.3|72637.3|275
1716950100000|2024-05-29 02:35:00|72649.6|72639.6|72652|72642|72654|72644|72648.7|72638.7|219
1716950400000|2024-05-29 02:40:00|72652.1|72642.1|72651.2|72641.2|72653.7|72643.7|72649.7|72639.7|191
1716950700000|2024-05-29 02:45:00|72651.3|72641.3|72655.6|72645.6|72656.6|72646.6|72651.1|72641.1|213
1716951000000|2024-05-29 02:50:00|72655.5|72645.5|72654.8|72644.8|72655.5|72645.5|72654.2|72644.2|134
1716951300000|2024-05-29 02:55:00|72654.7|72644.7|72655.4|72645.4|72655.5|72645.5|72654.1|72644.1|168
1716951600000|2024-05-29 03:00:00|72655.3|72645.3|72655.9|72645.9|72657.4|72647.4|72653.8|72643.8|170
1716951900000|2024-05-29 03:05:00|72656|72646|72656.3|72646.3|72657.1|72647.1|72655.6|72645.6|157
1716952200000|2024-05-29 03:10:00|72656.2|72646.2|72655.9|72645.9|72660|72650|72654.7|72644.7|144
1716952500000|2024-05-29 03:15:00|72656|72646|72656.2|72646.2|72657.8|72647.8|72653.6|72643.6|175
1716952800000|2024-05-29 03:20:00|72656.1|72646.1|72653.3|72643.3|72659.9|72646.2|72653.3|72638.2|164
1716953100000|2024-05-29 03:25:00|72653.4|72643.4|72655.5|72645.5|72656.7|72646.7|72653.3|72643.3|185
1716953400000|2024-05-29 03:30:00|72655.6|72645.6|72655.5|72645.5|72655.9|72645.9|72653.5|72643.5|113
1716953700000|2024-05-29 03:35:00|72655.4|72645.4|72652.7|72642.7|72655.4|72645.4|72651.6|72641.6|109
1716954000000|2024-05-29 03:40:00|72652.6|72642.6|72649.2|72639.2|72653.8|72643.8|72647.5|72637.5|161
1716954300000|2024-05-29 03:45:00|72649.1|72639.1|72654.6|72644.6|72656.6|72646.6|72648.2|72638.2|223
1716954600000|2024-05-29 03:50:00|72654.7|72644.7|72655|72645|72659.8|72649.8|72653.8|72643.8|191
1716954900000|2024-05-29 03:55:00|72655.1|72645.1|72650.6|72640.6|72655.6|72645.6|72650.3|72640.3|161
1716955200000|2024-05-29 04:00:00|72650.7|72640.7|72654.4|72644.4|72657.1|72647.1|72649.5|72639.5|154
1716955500000|2024-05-29 04:05:00|72654.5|72644.5|72657|72647|72657.3|72647.3|72651.7|72641.7|132
1716955800000|2024-05-29 04:10:00|72657.1|72647.1|72657.5|72647.5|72657.9|72647.9|72656|72646|150
1716956100000|2024-05-29 04:15:00|72657.6|72647.6|72660.1|72650.1|72660.1|72650.1|72657.5|72647.5|128
1716956400000|2024-05-29 04:20:00|72660|72650|72659.6|72649.6|72660.2|72650.2|72658.9|72648.9|97
1716956700000|2024-05-29 04:25:00|72659.4|72649.4|72662.7|72652.7|72668.9|72653.9|72659.1|72648.4|127
1716957000000|2024-05-29 04:30:00|72662.8|72652.8|72662.9|72652.9|72664|72654|72662|72652|97
1716957300000|2024-05-29 04:35:00|72663|72653|72664.4|72654.4|72665|72655|72663|72653|75
1716957600000|2024-05-29 04:40:00|72664.5|72654.5|72663.7|72653.7|72665.2|72655.2|72662.9|72652.9|66
1716957900000|2024-05-29 04:45:00|72663.6|72653.6|72663.7|72653.7|72663.9|72653.9|72662.7|72652.7|55
1716958200000|2024-05-29 04:50:00|72663.8|72653.8|72663.7|72653.7|72663.8|72653.8|72663.2|72653.2|88
1716958500000|2024-05-29 04:55:00|72663.6|72653.6|72661.6|72651.6|72663.6|72653.6|72661.1|72651.1|94
1716958800000|2024-05-29 05:00:00|72661.9|72651.9|72662.7|72652.7|72663.8|72653.8|72661.7|72651.7|186
1716959100000|2024-05-29 05:05:00|72662.2|72652.2|72662.4|72652.4|72662.6|72652.6|72660.7|72650.7|185
1716959400000|2024-05-29 05:10:00|72662.5|72652.5|72665|72655|72665.6|72655.6|72662.5|72652.5|143
1716959700000|2024-05-29 05:15:00|72665.1|72655.1|72663.8|72653.8|72665.1|72655.1|72660.2|72650.2|132
1716960000000|2024-05-29 05:20:00|72663.7|72653.7|72664.8|72654.8|72665.1|72655.1|72663.6|72653.6|127
1716960300000|2024-05-29 05:25:00|72664.7|72654.7|72667.5|72657.5|72668.5|72658.5|72664.1|72654.1|160
1716960600000|2024-05-29 05:30:00|72667.6|72657.6|72666.6|72656.6|72671.8|72661.8|72664.6|72654.6|250
1716960900000|2024-05-29 05:35:00|72666.7|72656.7|72674.5|72664.5|72674.6|72664.6|72666.7|72656.7|305
1716961200000|2024-05-29 05:40:00|72674.6|72664.6|72680|72670|72684.6|72674.6|72673.2|72663.2|362
1716961500000|2024-05-29 05:45:00|72680.1|72670.1|72677.4|72667.4|72683.2|72673.2|72674.6|72664.6|238
1716961800000|2024-05-29 05:50:00|72677.5|72667.5|72684.8|72674.8|72685.5|72675.5|72674.8|72664.8|292
1716962100000|2024-05-29 05:55:00|72684.9|72674.9|72684|72674|72686.9|72676.9|72677.4|72667.4|408
1716962400000|2024-05-29 06:00:00|72685|72675|72682.4|72672.4|72687.8|72677.8|72678.5|72668.5|365
1716962700000|2024-05-29 06:05:00|72682.6|72672.6|72674.2|72664.2|72683.4|72673.4|72664.2|72651.3|357
1716963000000|2024-05-29 06:10:00|72674.3|72664.3|72676.9|72666.9|72681.4|72671.4|72674|72664|307
1716963300000|2024-05-29 06:15:00|72676.8|72666.8|72677.1|72667.1|72677.5|72667.5|72675.7|72665.7|209
1716963600000|2024-05-29 06:20:00|72677|72667|72673|72663|72680.9|72670.9|72671.3|72661.3|307
1716963900000|2024-05-29 06:25:00|72672.9|72662.9|72662.8|72652.8|72673.2|72663.2|72662.7|72652.6|291
1716964200000|2024-05-29 06:30:00|72662.9|72652.9|72660.7|72650.7|72668.5|72655.4|72658.8|72646.3|330
1716964500000|2024-05-29 06:35:00|72660.6|72650.6|72661.8|72651.8|72666.5|72656.5|72659|72649|271
1716964800000|2024-05-29 06:40:00|72661.5|72651.5|72670.1|72660.1|72670.5|72660.5|72660.8|72650.8|248
1716965100000|2024-05-29 06:45:00|72670.2|72660.2|72660.9|72650.9|72670.8|72660.8|72660.5|72650.5|256
1716965400000|2024-05-29 06:50:00|72660.8|72650.8|72666.4|72656.4|72671.6|72661.6|72660.8|72650.8|266
1716965700000|2024-05-29 06:55:00|72666.3|72656.3|72664.4|72654.4|72666.6|72656.6|72662.8|72652.8|276
1716966000000|2024-05-29 07:00:00|72664.6|72654.6|72665.8|72655.8|72666.4|72656.4|72662.1|72652.1|244
1716966300000|2024-05-29 07:05:00|72665.9|72655.9|72667.7|72657.7|72670.2|72660.2|72665|72655|219
1716966600000|2024-05-29 07:10:00|72667.6|72657.6|72668.9|72658.9|72671.3|72661.3|72667.5|72657.5|242
1716966900000|2024-05-29 07:15:00|72668.5|72658.5|72669.5|72659.5|72670.6|72660.6|72666.2|72656.2|210
1716967200000|2024-05-29 07:20:00|72669.4|72659.4|72680.3|72670.3|72681.5|72671.5|72669|72659|278
1716967500000|2024-05-29 07:25:00|72680.2|72670.2|72684.9|72674.9|72685.4|72675.4|72676.3|72666.3|263
1716967800000|2024-05-29 07:30:00|72685|72675|72684.3|72674.3|72685.5|72675.5|72683.5|72673.5|181
1716968100000|2024-05-29 07:35:00|72684.4|72674.4|72684|72674|72688|72678|72682.2|72672.2|250
1716968400000|2024-05-29 07:40:00|72683.9|72673.9|72683.9|72673.9|72686.5|72676.5|72682.4|72672.4|235
1716968700000|2024-05-29 07:45:00|72683.8|72673.8|72684.6|72674.6|72685.7|72675.7|72682.7|72672.7|164
1716969000000|2024-05-29 07:50:00|72684.7|72674.7|72691.3|72681.3|72692|72682|72684.7|72674.7|199
1716969300000|2024-05-29 07:55:00|72691.4|72681.4|72689.9|72679.9|72693.2|72683.2|72688.8|72678.8|234
1716969600000|2024-05-29 08:00:00|72689.8|72679.8|72691.7|72681.7|72694.4|72684.4|72687.8|72677.8|422
1716969900000|2024-05-29 08:05:00|72692.3|72682.3|72702.3|72692.3|72702.3|72692.3|72691.2|72681.2|425
1716970200000|2024-05-29 08:10:00|72702.5|72692.5|72694.8|72684.8|72705.7|72695.7|72692.2|72682.2|381
1716970500000|2024-05-29 08:15:00|72695.2|72685.2|72699.4|72689.4|72699.6|72689.6|72690.5|72680.5|320
1716970800000|2024-05-29 08:20:00|72699.5|72689.5|72697.6|72687.6|72701.3|72691.3|72696.5|72686.5|246
1716971100000|2024-05-29 08:25:00|72697.4|72687.4|72704|72694|72704.6|72694.6|72694.2|72684.2|337
1716971400000|2024-05-29 08:30:00|72704.1|72694.1|72702.9|72692.9|72709.6|72699.6|72698.4|72688.4|341
1716971700000|2024-05-29 08:35:00|72703.2|72693.2|72704.8|72694.8|72706.6|72696.6|72702|72692|242
1716972000000|2024-05-29 08:40:00|72704.9|72694.9|72707.7|72697.7|72708.9|72698.9|72704.2|72694.2|216
1716972300000|2024-05-29 08:45:00|72707.5|72697.5|72705.6|72695.6|72709.2|72699.2|72705.6|72695.6|178
1716972600000|2024-05-29 08:50:00|72705.7|72695.7|72700.9|72690.9|72706.9|72696.9|72700.5|72690.5|225
1716972900000|2024-05-29 08:55:00|72700.8|72690.8|72701.8|72691.8|72701.8|72691.8|72695.5|72685.5|175
1716973200000|2024-05-29 09:00:00|72701.9|72691.9|72698.1|72688.1|72702.2|72692.2|72696.7|72686.7|173
1716973500000|2024-05-29 09:05:00|72699|72689|72702.4|72692.4|72705.3|72695.3|72698.7|72688.7|194
1716973800000|2024-05-29 09:10:00|72702.3|72692.3|72703.1|72693.1|72705.1|72695.1|72701.5|72691.5|195
1716974100000|2024-05-29 09:15:00|72702.6|72692.6|72698.8|72688.8|72703.9|72693.9|72696.5|72686.5|241
1716974400000|2024-05-29 09:20:00|72698.9|72688.9|72702.2|72692.2|72703.1|72693.1|72697.4|72687.4|164
1716974700000|2024-05-29 09:25:00|72702.3|72692.3|72704.7|72694.7|72707.4|72697.4|72701.6|72691.6|209
1716975000000|2024-05-29 09:30:00|72704.6|72694.6|72700.4|72690.4|72705.1|72695.1|72699.3|72689.3|197
1716975300000|2024-05-29 09:35:00|72700.3|72690.3|72703.3|72693.3|72706.3|72696.3|72699.9|72689.9|185
1716975600000|2024-05-29 09:40:00|72703.4|72693.4|72699.8|72689.8|72703.4|72693.4|72699|72689|160
1716975900000|2024-05-29 09:45:00|72700.4|72690.4|72698.6|72688.6|72702.8|72692.8|72698.2|72688.2|159
1716976200000|2024-05-29 09:50:00|72698.8|72688.8|72690.8|72680.8|72700|72690|72690.6|72680.6|202
1716976500000|2024-05-29 09:55:00|72690.9|72680.9|72696.3|72686.3|72698.7|72688.7|72690.8|72680.8|247
1716976800000|2024-05-29 10:00:00|72696|72686|72704.4|72694.4|72705.1|72695.1|72695.8|72685.8|227
1716977100000|2024-05-29 10:05:00|72704.3|72694.3|72703.5|72693.5|72704.9|72694.9|72703|72693|158
1716977400000|2024-05-29 10:10:00|72703.9|72693.9|72703.5|72693.5|72706.2|72696.2|72703.3|72693.3|199
1716977700000|2024-05-29 10:15:00|72703.4|72693.4|72708.5|72698.5|72709.1|72699.1|72702|72692|230
1716978000000|2024-05-29 10:20:00|72708.4|72698.4|72707.9|72697.9|72713.1|72698.5|72705.1|72690.9|163
1716978300000|2024-05-29 10:25:00|72708|72698|72724.8|72714.8|72730.8|72715.9|72707.2|72693|314
1716978600000|2024-05-29 10:30:00|72724.7|72714.7|72738.6|72728.6|72747.2|72731.5|72724.7|72709.6|415
1716978900000|2024-05-29 10:35:00|72738.5|72728.5|72742|72732|72747.7|72733.3|72738.4|72723.9|239
1716979200000|2024-05-29 10:40:00|72747.1|72727.1|72736.9|72726.9|72748.5|72734|72735.9|72725.9|184
1716979500000|2024-05-29 10:45:00|72736.8|72726.8|72730.2|72720.2|72737.7|72727.7|72725.6|72715.6|192
1716979800000|2024-05-29 10:50:00|72730.3|72720.3|72733.6|72723.6|72735.2|72725.2|72728.6|72718.6|250
1716980100000|2024-05-29 10:55:00|72733.7|72723.7|72736.4|72726.4|72737.6|72727.6|72730.9|72720.9|250
1716980400000|2024-05-29 11:00:00|72736.8|72726.8|72739.6|72729.6|72742.2|72732.2|72732.1|72722.1|259
1716980700000|2024-05-29 11:05:00|72739.5|72729.5|72738.3|72728.3|72740.8|72730.8|72738.1|72728.1|200
1716981000000|2024-05-29 11:10:00|72738.4|72728.4|72744.1|72734.1|72745.4|72735.4|72737.5|72727.5|228
1716981300000|2024-05-29 11:15:00|72744|72734|72750.2|72740.2|72752.4|72742.4|72743.3|72733.3|299
1716981600000|2024-05-29 11:20:00|72750.1|72740.1|72746.2|72736.2|72750.8|72740.8|72745.9|72735.9|231
1716981900000|2024-05-29 11:25:00|72745.6|72735.6|72743.4|72733.4|72746.7|72736.7|72740.8|72730.8|231
1716982200000|2024-05-29 11:30:00|72742.9|72732.9|72736|72726|72744.5|72734.5|72735.5|72725.5|224
1716982500000|2024-05-29 11:35:00|72735.9|72725.9|72728.3|72718.3|72735.9|72725.9|72728.1|72718.1|184
1716982800000|2024-05-29 11:40:00|72728.4|72718.4|72739|72729|72739|72729|72728.4|72718.4|258
1716983100000|2024-05-29 11:45:00|72738.9|72728.9|72747.3|72727.3|72747.3|72729.9|72737.7|72722.9|204
1716983400000|2024-05-29 11:50:00|72747.2|72727.2|72735.9|72725.9|72750.2|72735.6|72735.7|72725.7|249
1716983700000|2024-05-29 11:55:00|72736|72726|72733.7|72723.7|72741.2|72726.2|72733.3|72720.7|193
1716984000000|2024-05-29 12:00:00|72733.8|72723.8|72728.4|72718.4|72738.1|72726.2|72728.3|72715.3|293
1716984300000|2024-05-29 12:05:00|72728.5|72718.5|72717.4|72707.4|72728.6|72718.6|72712.4|72702.4|317
1716984600000|2024-05-29 12:10:00|72717.3|72707.3|72714.5|72704.5|72717.3|72707.3|72710.4|72700.4|246
1716984900000|2024-05-29 12:15:00|72714.4|72704.4|72712.4|72702.4|72717.1|72707.1|72710.5|72700.5|223
1716985200000|2024-05-29 12:20:00|72712.8|72702.8|72727.9|72717.9|72730.3|72720.3|72712.8|72702.8|361
1716985500000|2024-05-29 12:25:00|72727.8|72717.8|72723.6|72713.6|72728.6|72718.6|72720.2|72710.2|356
1716985800000|2024-05-29 12:30:00|72723.7|72713.7|72724.1|72714.1|72727.6|72717.6|72719.2|72709.2|311
1716986100000|2024-05-29 12:35:00|72724|72714|72726.4|72716.4|72728.5|72718.5|72723.5|72713.5|278
1716986400000|2024-05-29 12:40:00|72726.5|72716.5|72727.9|72717.9|72728|72718|72722.4|72712.4|282
1716986700000|2024-05-29 12:45:00|72727.8|72717.8|72740.7|72730.7|72742.5|72732.5|72727.6|72717.6|331
1716987000000|2024-05-29 12:50:00|72740.8|72730.8|72750.7|72740.7|72752.3|72742.3|72739.8|72729.8|420
1716987300000|2024-05-29 12:55:00|72749.9|72739.9|72751.4|72741.4|72752.3|72742.3|72747.7|72737.7|354
1716987600000|2024-05-29 13:00:00|72751|72741|72746.7|72736.7|72753.8|72743.8|72745.8|72735.8|463
1716987900000|2024-05-29 13:05:00|72746.8|72736.8|72744.2|72734.2|72748.8|72738.8|72743.7|72733.7|293
1716988200000|2024-05-29 13:10:00|72744.1|72734.1|72743.4|72733.4|72746.1|72736.1|72742|72732|294
1716988500000|2024-05-29 13:15:00|72743.5|72733.5|72751.7|72741.7|72752.9|72742.9|72743.4|72733.4|274
1716988800000|2024-05-29 13:20:00|72751.6|72741.6|72751.8|72741.8|72752.9|72742.9|72748.7|72738.7|290
1716989100000|2024-05-29 13:25:00|72751.7|72741.7|72749.8|72739.8|72754.5|72744.5|72749.6|72739.6|246
1716989400000|2024-05-29 13:30:00|72749.7|72739.7|72749.5|72739.5|72751.4|72741.4|72746.7|72736.7|325
1716989700000|2024-05-29 13:35:00|72749.6|72739.6|72736|72726|72753|72743|72736|72726|485
1716990000000|2024-05-29 13:40:00|72735|72725|72738.9|72728.9|72745.4|72735.4|72734.8|72724.8|447
1716990300000|2024-05-29 13:45:00|72738.8|72728.8|72740.4|72730.4|72747.7|72737.7|72738.7|72728.7|438
1716990600000|2024-05-29 13:50:00|72740.2|72730.2|72744.4|72734.4|72747.7|72737.7|72740.2|72730.2|472
1716990900000|2024-05-29 13:55:00|72744.6|72734.6|72748.3|72738.3|72753.3|72738.9|72740|72726.5|325
1716991200000|2024-05-29 14:00:00|72748.1|72738.1|72747.7|72737.7|72753.8|72739.3|72747.5|72731.6|281
1716991500000|2024-05-29 14:05:00|72747.8|72737.8|72751.3|72741.3|72756.3|72743.3|72746|72735.4|367
1716991800000|2024-05-29 14:10:00|72751.2|72741.2|72753.5|72743.5|72754.4|72744.4|72750.4|72740.4|264
1716992100000|2024-05-29 14:15:00|72753.4|72743.4|72754.5|72744.5|72754.6|72744.6|72749.3|72739.3|266
1716992400000|2024-05-29 14:20:00|72754.4|72744.4|72753.7|72743.7|72755.5|72745.5|72753|72743|242
1716992700000|2024-05-29 14:25:00|72753.8|72743.8|72751.4|72741.4|72754.9|72744.9|72751.1|72741.1|215
1716993000000|2024-05-29 14:30:00|72751.3|72741.3|72759.6|72749.6|72763.2|72753.2|72751.3|72741.3|308
1716993300000|2024-05-29 14:35:00|72759.5|72749.5|72754.6|72744.6|72759.6|72749.6|72754.2|72744.2|273
1716993600000|2024-05-29 14:40:00|72754.4|72744.4|72759.7|72749.7|72760.5|72750.5|72753.7|72743.7|302
1716993900000|2024-05-29 14:45:00|72759.6|72749.6|72754.6|72744.6|72760.4|72750.4|72751.9|72741.9|312
1716994200000|2024-05-29 14:50:00|72754.7|72744.7|72754.1|72744.1|72756.3|72746.3|72752|72742|359
1716994500000|2024-05-29 14:55:00|72754.2|72744.2|72725.7|72715.7|72755|72745|72725.5|72715.5|676
1716994800000|2024-05-29 15:00:00|72725.8|72715.8|72737.5|72727.5|72740.7|72730.7|72724.4|72714.4|611
1716995100000|2024-05-29 15:05:00|72739|72729|72737.4|72727.4|72744.9|72734.9|72737|72727|411
1716995400000|2024-05-29 15:10:00|72737.5|72727.5|72741.8|72731.8|72742.6|72732.6|72737.1|72727.1|397
1716995700000|2024-05-29 15:15:00|72741.9|72731.9|72740.6|72730.6|72744.2|72734.2|72734.1|72724.1|358
1716996000000|2024-05-29 15:20:00|72740.7|72730.7|72735.8|72725.8|72741.7|72731.7|72734.6|72724.6|346
1716996300000|2024-05-29 15:25:00|72735.9|72725.9|72736.6|72726.6|72736.6|72726.6|72732.3|72722.3|298
1716996600000|2024-05-29 15:30:00|72736.8|72726.8|72745.2|72735.2|72747.3|72737.3|72736.2|72726.2|397
1716996900000|2024-05-29 15:35:00|72745.3|72735.3|72746.1|72736.1|72749.3|72739.3|72743.6|72733.6|294
1716997200000|2024-05-29 15:40:00|72746.2|72736.2|72745.2|72735.2|72749.5|72739.5|72744.2|72734.2|332
1716997500000|2024-05-29 15:45:00|72745.3|72735.3|72743.2|72733.2|72746.3|72736.3|72741.7|72731.7|287
1716997800000|2024-05-29 15:50:00|72743|72733|72738.6|72728.6|72747.8|72737.8|72738.5|72728.5|301
1716998100000|2024-05-29 15:55:00|72738.7|72728.7|72741.7|72731.7|72742.4|72732.4|72735|72725|354
1716998400000|2024-05-29 16:00:00|72741.8|72731.8|72748.5|72738.5|72751.7|72740.7|72741.8|72731.7|387
1716998700000|2024-05-29 16:05:00|72748.4|72738.4|72754.5|72744.5|72754.6|72744.6|72747.6|72737.6|221
1716999000000|2024-05-29 16:10:00|72754.6|72744.6|72745.9|72735.9|72755.8|72745.8|72745.2|72735.2|290
1716999300000|2024-05-29 16:15:00|72746|72736|72747.4|72737.4|72749.1|72739.1|72745.5|72735.5|241
1716999600000|2024-05-29 16:20:00|72747.3|72737.3|72745.9|72735.9|72747.9|72737.9|72744.5|72734.5|242
1716999900000|2024-05-29 16:25:00|72745.5|72735.5|72746.7|72736.7|72747.2|72737.2|72742.5|72732.5|195
1717000200000|2024-05-29 16:30:00|72746.8|72736.8|72743.5|72733.5|72749|72739|72743.1|72733.1|253
1717000500000|2024-05-29 16:35:00|72743.6|72733.6|72743.7|72733.7|72744.7|72734.7|72743.1|72733.1|138
1717000800000|2024-05-29 16:40:00|72743.6|72733.6|72745.6|72735.6|72746.7|72736.7|72743.4|72733.4|131
1717001100000|2024-05-29 16:45:00|72745.9|72735.9|72744.1|72734.1|72746|72736|72743.7|72733.7|134
1717001400000|2024-05-29 16:50:00|72744|72734|72746.4|72736.4|72746.6|72736.6|72742.9|72732.9|162
1717001700000|2024-05-29 16:55:00|72746|72736|72744.5|72734.5|72746|72736|72743.6|72733.6|195
1717002000000|2024-05-29 17:00:00|72745.7|72735.7|72754|72744|72757.8|72744.8|72744.7|72734.7|408
1717002300000|2024-05-29 17:05:00|72753.8|72743.8|72756.9|72746.9|72758.9|72748.9|72750.8|72740.8|325
1717002600000|2024-05-29 17:10:00|72756.8|72746.8|72754.5|72744.5|72758.6|72748.6|72753.9|72743.9|276
1717002900000|2024-05-29 17:15:00|72754.6|72744.6|72759.6|72739.6|72761.4|72746.1|72753.8|72738.6|204
1717003200000|2024-05-29 17:20:00|72759.4|72739.4|72755.6|72735.6|72759.4|72739.4|72753.5|72733.5|245
1717003500000|2024-05-29 17:25:00|72755.5|72735.5|72747.2|72737.2|72756.4|72737.6|72743.3|72728.8|243
1717003800000|2024-05-29 17:30:00|72746.9|72736.9|72745.9|72735.9|72748.9|72738.9|72745.8|72735.8|248
1717004100000|2024-05-29 17:35:00|72746|72736|72745.8|72735.8|72747|72737|72745.2|72735.2|194
1717004400000|2024-05-29 17:40:00|72745.7|72735.7|72746.2|72736.2|72748.2|72738.2|72745.2|72735.2|159
1717004700000|2024-05-29 17:45:00|72746.1|72736.1|72745.5|72735.5|72746.3|72736.3|72743.7|72733.7|158
1717005000000|2024-05-29 17:50:00|72745.4|72735.4|72741.9|72731.9|72745.6|72735.6|72741.1|72731.1|191
1717005300000|2024-05-29 17:55:00|72741.8|72731.8|72736|72726|72742.1|72732.1|72735.1|72725.1|178
1717005600000|2024-05-29 18:00:00|72736.2|72726.2|72741.7|72731.7|72742|72732|72736.2|72726.2|145
1717005900000|2024-05-29 18:05:00|72741.8|72731.8|72739.9|72729.9|72742.6|72732.6|72739.9|72729.9|141
1717006200000|2024-05-29 18:10:00|72739.8|72729.8|72738.6|72728.6|72740.8|72730.8|72738.4|72728.4|153
1717006500000|2024-05-29 18:15:00|72738.7|72728.7|72738.9|72728.9|72739.6|72729.6|72737.3|72727.3|171
1717006800000|2024-05-29 18:20:00|72739|72729|72738.2|72728.2|72739.5|72729.5|72737.9|72727.9|122
1717007100000|2024-05-29 18:25:00|72738|72728|72738.8|72728.8|72739.3|72729.3|72735.8|72725.8|167
1717007400000|2024-05-29 18:30:00|72738.9|72728.9|72738.8|72728.8|72739.7|72729.7|72737.4|72727.4|141
1717007700000|2024-05-29 18:35:00|72738.7|72728.7|72736.7|72726.7|72742.6|72732.6|72736.6|72726.6|210
1717008000000|2024-05-29 18:40:00|72736.6|72726.6|72736.4|72726.4|72736.8|72726.8|72733.9|72723.9|250
1717008300000|2024-05-29 18:45:00|72737.6|72727.6|72735.4|72725.4|72740.6|72730.6|72735|72725|229
1717008600000|2024-05-29 18:50:00|72735.5|72725.5|72731.6|72721.6|72736.2|72726.2|72730.5|72720.5|233
1717008900000|2024-05-29 18:55:00|72731.5|72721.5|72730.1|72720.1|72736.2|72722.9|72728.4|72716|224
1717009200000|2024-05-29 19:00:00|72730.2|72720.2|72732.9|72722.9|72733.4|72723.4|72730.1|72720.1|169
1717009500000|2024-05-29 19:05:00|72732.8|72722.8|72733.1|72723.1|72734|72724|72732.2|72722.2|142
1717009800000|2024-05-29 19:10:00|72733|72723|72736.3|72726.3|72737.3|72727.3|72732.8|72722.8|133
1717010100000|2024-05-29 19:15:00|72736.4|72726.4|72733.3|72723.3|72736.4|72726.4|72731.8|72721.8|122
1717010400000|2024-05-29 19:20:00|72733.4|72723.4|72734|72724|72735|72725|72733.1|72723.1|181
1717010700000|2024-05-29 19:25:00|72734.1|72724.1|72735.5|72725.5|72735.8|72725.8|72733.8|72723.8|172
1717011000000|2024-05-29 19:30:00|72734.7|72724.7|72734.2|72724.2|72735.4|72725.4|72734|72724|225
1717011300000|2024-05-29 19:35:00|72734.4|72724.4|72735.2|72725.2|72735.3|72725.3|72733.6|72723.6|253
1717011600000|2024-05-29 19:40:00|72735.1|72725.1|72737.5|72727.5|72742.2|72727.7|72735.1|72721.8|260
1717011900000|2024-05-29 19:45:00|72737.4|72727.4|72741.2|72721.2|72746|72730.8|72736.9|72720.9|357
1717012200000|2024-05-29 19:50:00|72741.6|72721.6|72744.7|72734.7|72749.9|72734.9|72736.1|72721.6|324
1717012500000|2024-05-29 19:55:00|72744.5|72734.5|72743.8|72723.8|72744.9|72734.9|72738.3|72723.7|252
1717012800000|2024-05-29 20:00:00|72743.7|72723.7|72744.2|72724.2|72744.3|72724.3|72743.4|72723.4|160
1717013100000|2024-05-29 20:05:00|72744.3|72724.3|72744.3|72724.3|72744.4|72724.4|72743.9|72723.9|42
1717013400000|2024-05-29 20:10:00|72744.2|72724.2|72744.4|72724.4|72744.4|72724.4|72743.9|72723.9|22
1717013700000|2024-05-29 20:15:00|72741.9|72721.9|72741.9|72721.9|72743.8|72723.8|72741.5|72721.5|91
1717014000000|2024-05-29 20:20:00|72742|72722|72743.6|72723.6|72743.9|72723.9|72741.8|72721.8|55
1717014300000|2024-05-29 20:25:00|72743.5|72723.5|72744.2|72724.2|72744.7|72724.7|72743.2|72723.2|69
1717014600000|2024-05-29 20:30:00|72744.3|72724.3|72749.4|72729.4|72750.3|72730.3|72744.2|72724.2|118
1717014900000|2024-05-29 20:35:00|72749.7|72729.7|72748.4|72728.4|72750|72730|72747.5|72727.5|71
1717015200000|2024-05-29 20:40:00|72748.2|72728.2|72747.5|72727.5|72748.5|72728.5|72747.1|72727.1|56
1717015500000|2024-05-29 20:45:00|72747.6|72727.6|72747.2|72727.2|72749.5|72729.5|72746.8|72726.8|71
1717015800000|2024-05-29 20:50:00|72746.9|72726.9|72747.6|72727.6|72753.1|72733.1|72746.3|72726.3|134
1717016100000|2024-05-29 20:55:00|72747|72727|72746.1|72726.1|72748|72728|72743.6|72723.6|190
1717016400000|2024-05-29 21:00:00|72745.2|72725.2|72752.9|72715.7|72754.2|72725.5|72744.5|72715.6|17
1717016700000|2024-05-29 21:05:00|72753|72715.5|72748.3|72716.9|72754.3|72716.9|72748.3|72714.7|60
1717017000000|2024-05-29 21:10:00|72748.2|72717.1|72749.3|72714.8|72750.2|72717.3|72748|72714.3|87
1717017300000|2024-05-29 21:15:00|72749.5|72714.6|72750.3|72716.6|72750.8|72716.6|72748.5|72714.1|20
1717017600000|2024-05-29 21:20:00|72750.7|72716.5|72749.4|72716.1|72750.8|72716.6|72749.4|72716.1|16
1717017900000|2024-05-29 21:25:00|72749.3|72716|72750.1|72716.5|72750.9|72717.9|72749.3|72716|29
1717018200000|2024-05-29 21:30:00|72750.2|72716.8|72748.6|72716|72750.4|72716.8|72746.9|72714.6|58
1717018500000|2024-05-29 21:35:00|72748.5|72715.9|72749.5|72716.1|72750.1|72718.2|72748.4|72715.3|44
1717018800000|2024-05-29 21:40:00|72749.3|72716|72747.6|72717.5|72749.4|72724.3|72742.8|72715.6|103
1717019100000|2024-05-29 21:45:00|72747.7|72717.6|72742.3|72722.3|72748.1|72723.5|72742.2|72717.5|123
1717019400000|2024-05-29 21:50:00|72742.4|72722.4|72750.1|72716.6|72750.1|72723|72742.2|72716.5|94
1717019700000|2024-05-29 21:55:00|72750.2|72716.8|72750|72717.1|72754|72724.7|72743.6|72714.4|53
1717020000000|2024-05-29 22:00:00|72749.9|72717.2|72747.9|72717.1|72751.6|72722.8|72740.1|72713.4|477
1717020300000|2024-05-29 22:05:00|72748.1|72721.6|72741.3|72721.3|72748.7|72723.2|72739.4|72715.1|378
1717020600000|2024-05-29 22:10:00|72741.1|72721.1|72742.5|72722.5|72743.3|72723.3|72740.4|72720.4|208
1717020900000|2024-05-29 22:15:00|72740.9|72720.9|72740.7|72720.7|72742.2|72722.2|72739|72719|176
1717021200000|2024-05-29 22:20:00|72740.8|72720.8|72740.5|72720.5|72742.3|72722.3|72738.7|72718.7|211
1717021500000|2024-05-29 22:25:00|72740.7|72720.7|72740.1|72720.1|72741.1|72721.1|72737.5|72717.5|493
1717021800000|2024-05-29 22:30:00|72740.2|72720.2|72738.9|72718.9|72740.9|72720.9|72738.1|72718.1|509
1717022100000|2024-05-29 22:35:00|72738.8|72718.8|72738.6|72718.6|72740|72720|72736.2|72716.2|576
1717022400000|2024-05-29 22:40:00|72738.5|72718.5|72737.3|72717.3|72739.5|72719.5|72733.5|72713.5|423
1717022700000|2024-05-29 22:45:00|72737.4|72717.4|72739.7|72719.7|72739.7|72719.7|72736.3|72716.3|380
1717023000000|2024-05-29 22:50:00|72739.4|72719.4|72734.6|72714.6|72739.9|72719.9|72733.5|72713.5|359
1717023300000|2024-05-29 22:55:00|72734.7|72714.7|72732.4|72712.4|72735.2|72715.2|72732.3|72712.3|164
1717023600000|2024-05-29 23:00:00|72732.7|72712.7|72734.3|72714.3|72734.9|72714.9|72731.8|72711.8|216
1717023900000|2024-05-29 23:05:00|72734.4|72714.4|72733.5|72713.5|72734.9|72714.9|72733.4|72713.4|105
1717024200000|2024-05-29 23:10:00|72733.7|72713.7|72735.4|72715.4|72736.7|72716.7|72733.7|72713.7|164
1717024500000|2024-05-29 23:15:00|72735.2|72715.2|72736.6|72716.6|72737|72717|72735|72715|118
1717024800000|2024-05-29 23:20:00|72736.7|72716.7|72737.4|72717.4|72737.6|72717.6|72735.9|72715.9|102
1717025100000|2024-05-29 23:25:00|72736.9|72716.9|72735.4|72715.4|72737.6|72717.6|72733.7|72713.7|167
1717025400000|2024-05-29 23:30:00|72735.3|72715.3|72734.3|72714.3|72735.6|72715.6|72733.5|72713.5|131
1717025700000|2024-05-29 23:35:00|72734.2|72714.2|72735|72715|72735.4|72715.4|72733.9|72713.9|144
1717026000000|2024-05-29 23:40:00|72734.9|72714.9|72736.4|72716.4|72736.8|72716.8|72734.5|72714.5|305
1717026300000|2024-05-29 23:45:00|72736.3|72716.3|72731.5|72711.5|72736.6|72716.6|72731.3|72711.3|215
1717026600000|2024-05-29 23:50:00|72731.4|72711.4|72736.2|72716.2|72736.4|72716.4|72730.5|72710.5|249
1717026900000|2024-05-29 23:55:00|72736.1|72716.1|72731.7|72711.7|72736.2|72716.2|72730.2|72710.2|194
1717027200000|2024-05-30 00:00:00|72727|72717|72722.5|72712.5|72732.8|72720.6|72722.5|72707.8|261
1717027500000|2024-05-30 00:05:00|72722.8|72712.8|72726.9|72716.9|72732.3|72718.9|72722.8|72707.8|186
1717027800000|2024-05-30 00:10:00|72728.4|72718.4|72725.7|72715.7|72735.5|72720.1|72724|72710.6|273
1717028100000|2024-05-30 00:15:00|72725.6|72715.6|72720.5|72710.5|72730.5|72717.7|72719.3|72705.1|279
1717028400000|2024-05-30 00:20:00|72720.4|72710.4|72725.2|72715.2|72726.6|72716.6|72720.3|72710.3|241
1717028700000|2024-05-30 00:25:00|72725.3|72715.3|72726.7|72716.7|72732|72722|72725.2|72715.2|200
1717029000000|2024-05-30 00:30:00|72726.8|72716.8|72733.3|72723.3|72734|72724|72724.7|72714.7|269
1717029300000|2024-05-30 00:35:00|72733.2|72723.2|72737.2|72727.2|72741|72731|72732.9|72722.9|283
1717029600000|2024-05-30 00:40:00|72737.1|72727.1|72733.2|72723.2|72740.6|72730.6|72732.2|72722.2|251
1717029900000|2024-05-30 00:45:00|72733.3|72723.3|72726.2|72716.2|72734.4|72724.4|72725.9|72712.5|267
1717030200000|2024-05-30 00:50:00|72726.3|72716.3|72732.1|72722.1|72735|72725|72725.4|72711.4|310
1717030500000|2024-05-30 00:55:00|72735.4|72725.4|72724.7|72714.7|72735.5|72725.5|72722.9|72712.9|335
1717030800000|2024-05-30 01:00:00|72724.8|72714.8|72725.8|72715.8|72734.6|72722|72723|72713|471
1717031100000|2024-05-30 01:05:00|72726|72716|72725.4|72715.4|72729.2|72719.2|72719.9|72709.9|326
1717031400000|2024-05-30 01:10:00|72725.1|72715.1|72721.4|72701.4|72726.4|72716|72717.7|72698.5|420
1717031700000|2024-05-30 01:15:00|72721.2|72701.2|72712.3|72702.3|72727.7|72707.7|72711.2|72695.6|409
1717032000000|2024-05-30 01:20:00|72712.4|72702.4|72705.1|72695.1|72717.2|72702.4|72700.3|72687.6|324
1717032300000|2024-05-30 01:25:00|72704.9|72694.9|72715.4|72695.4|72722|72706.6|72702.3|72692.3|348
1717032600000|2024-05-30 01:30:00|72715.2|72695.2|72709.4|72699.4|72718.3|72703.8|72702.3|72689.8|406
1717032900000|2024-05-30 01:35:00|72709.5|72699.5|72705.5|72695.5|72712.5|72702.5|72702.4|72692.4|411
1717033200000|2024-05-30 01:40:00|72705.6|72695.6|72707|72697|72715.1|72705.1|72703.4|72693.4|346
1717033500000|2024-05-30 01:45:00|72707.1|72697.1|72703.8|72693.8|72711.8|72700.8|72699.4|72687.1|358
1717033800000|2024-05-30 01:50:00|72703.9|72693.9|72710.4|72700.4|72711.1|72701.1|72701.3|72691.3|388
1717034100000|2024-05-30 01:55:00|72710.9|72700.9|72702.2|72692.2|72710.9|72700.9|72702.1|72692.1|324
1717034400000|2024-05-30 02:00:00|72702.1|72692.1|72703.4|72693.4|72704.1|72694.1|72697.5|72687.5|327
1717034700000|2024-05-30 02:05:00|72703.5|72693.5|72701.5|72691.5|72706.6|72696.6|72701.1|72691.1|274
1717035000000|2024-05-30 02:10:00|72701.6|72691.6|72690.9|72680.9|72701.9|72691.9|72689.6|72679.6|281
1717035300000|2024-05-30 02:15:00|72691|72681|72695.3|72685.3|72696.4|72686.4|72688.8|72678.8|264
1717035600000|2024-05-30 02:20:00|72695.4|72685.4|72700.6|72690.6|72700.6|72690.6|72695.2|72685.2|247
1717035900000|2024-05-30 02:25:00|72700.5|72690.5|72699.2|72689.2|72700.5|72690.5|72697.9|72687.9|196
1717036200000|2024-05-30 02:30:00|72699|72689|72697.6|72687.6|72699.6|72689.6|72695.9|72685.9|197
1717036500000|2024-05-30 02:35:00|72697.7|72687.7|72699.2|72689.2|72699.5|72689.5|72695.8|72685.8|197
1717036800000|2024-05-30 02:40:00|72699.1|72689.1|72702.6|72692.6|72704|72694|72698.9|72688.9|253
1717037100000|2024-05-30 02:45:00|72702.5|72692.5|72704|72694|72707.4|72697.4|72702.5|72692.5|340
1717037400000|2024-05-30 02:50:00|72704.1|72694.1|72702.6|72692.6|72704.6|72694.6|72701.8|72691.8|244
1717037700000|2024-05-30 02:55:00|72702.5|72692.5|72695.1|72685.1|72703.6|72693.6|72694.8|72684.8|303
1717038000000|2024-05-30 03:00:00|72695.2|72685.2|72689.1|72679.1|72698|72688|72688.6|72678.6|232
1717038300000|2024-05-30 03:05:00|72689|72679|72687.4|72677.4|72689.5|72679.5|72685.1|72675.1|213
1717038600000|2024-05-30 03:10:00|72687.3|72677.3|72679|72669|72690|72680|72678.8|72668.8|249
1717038900000|2024-05-30 03:15:00|72679.1|72669.1|72672.8|72662.8|72679.1|72669.1|72669.5|72659.5|283
1717039200000|2024-05-30 03:20:00|72672.9|72662.9|72676.5|72666.5|72677.1|72667.1|72672.8|72662.8|229
1717039500000|2024-05-30 03:25:00|72676.4|72666.4|72676.1|72666.1|72678.8|72668.8|72675.2|72665.2|278
1717039800000|2024-05-30 03:30:00|72675.9|72665.9|72676.7|72666.7|72680.1|72670.1|72675.3|72665.3|234
1717040100000|2024-05-30 03:35:00|72676.8|72666.8|72677|72667|72680.5|72670.5|72676.6|72666.6|225
1717040400000|2024-05-30 03:40:00|72677.5|72667.5|72674.7|72664.7|72679|72669|72674.5|72664.5|140
1717040700000|2024-05-30 03:45:00|72674.8|72664.8|72677.7|72667.7|72677.7|72667.7|72674.5|72664.5|128
1717041000000|2024-05-30 03:50:00|72677.8|72667.8|72676.5|72666.5|72680.8|72670.8|72675.9|72665.9|238
1717041300000|2024-05-30 03:55:00|72676.6|72666.6|72674.1|72664.1|72681|72671|72673.8|72663.8|232
1717041600000|2024-05-30 04:00:00|72674|72664|72676.2|72666.2|72676.4|72666.4|72672.1|72662.1|174
1717041900000|2024-05-30 04:05:00|72676.4|72666.4|72685.8|72675.8|72685.9|72675.9|72676.1|72666.1|209
1717042200000|2024-05-30 04:10:00|72685.7|72675.7|72686|72676|72687.7|72677.7|72685.2|72675.2|165
1717042500000|2024-05-30 04:15:00|72686.2|72676.2|72687.3|72677.3|72688.1|72678.1|72686|72676|111
1717042800000|2024-05-30 04:20:00|72687.4|72677.4|72689|72679|72689.2|72679.2|72686.8|72676.8|123
1717043100000|2024-05-30 04:25:00|72689.1|72679.1|72691.6|72681.6|72691.7|72681.7|72688.4|72678.4|149
1717043400000|2024-05-30 04:30:00|72691.5|72681.5|72695.1|72685.1|72695.2|72685.2|72690.5|72680.5|170
1717043700000|2024-05-30 04:35:00|72694.5|72684.5|72692.9|72682.9|72694.8|72684.8|72690.2|72680.2|196
1717044000000|2024-05-30 04:40:00|72693|72683|72694.2|72684.2|72694.9|72684.9|72692.2|72682.2|203
1717044300000|2024-05-30 04:45:00|72694.3|72684.3|72693.8|72683.8|72695.3|72685.3|72693.7|72683.7|141
1717044600000|2024-05-30 04:50:00|72693.9|72683.9|72689.4|72679.4|72694.1|72684.1|72689.1|72679.1|184
1717044900000|2024-05-30 04:55:00|72689.6|72679.6|72693.8|72683.8|72693.8|72683.8|72689.5|72679.5|125
1717045200000|2024-05-30 05:00:00|72694|72684|72693.3|72683.3|72697.6|72687.6|72693.3|72683.3|233
1717045500000|2024-05-30 05:05:00|72693.2|72683.2|72690.2|72680.2|72693.9|72683.9|72689.8|72679.8|141
1717045800000|2024-05-30 05:10:00|72690.3|72680.3|72686|72676|72690.4|72680.4|72685.6|72675.6|186
1717046100000|2024-05-30 05:15:00|72685.9|72675.9|72688.8|72678.8|72689.7|72679.7|72685.8|72675.8|165
1717046400000|2024-05-30 05:20:00|72688.7|72678.7|72680.9|72670.9|72689.4|72679.4|72680.7|72670.7|169
1717046700000|2024-05-30 05:25:00|72680.8|72670.8|72686.2|72676.2|72686.7|72676.7|72680.7|72670.7|199
1717047000000|2024-05-30 05:30:00|72686.3|72676.3|72687.8|72677.8|72690.2|72680.2|72682.6|72672.6|365
1717047300000|2024-05-30 05:35:00|72687.9|72677.9|72687.9|72677.9|72690.2|72680.2|72686.6|72676.6|280
1717047600000|2024-05-30 05:40:00|72688|72678|72686.8|72676.8|72690.6|72680.6|72684.1|72674.1|311
1717047900000|2024-05-30 05:45:00|72686.9|72676.9|72694.2|72684.2|72695.7|72685.7|72686.7|72676.7|332
1717048200000|2024-05-30 05:50:00|72694.7|72684.7|72678.9|72668.9|72695|72685|72678.1|72668.1|421
1717048500000|2024-05-30 05:55:00|72679.1|72669.1|72666.5|72656.5|72679.1|72669.1|72657.3|72647.3|516
1717048800000|2024-05-30 06:00:00|72666.7|72656.7|72641.8|72631.8|72667.3|72657.3|72634.8|72624.8|600
1717049100000|2024-05-30 06:05:00|72642.1|72632.1|72640|72630|72644.4|72634.4|72630.6|72620.6|500
1717049400000|2024-05-30 06:10:00|72640.1|72630.1|72648.9|72638.9|72654.4|72644.4|72639.6|72629.6|425
1717049700000|2024-05-30 06:15:00|72648.8|72638.8|72646.9|72636.9|72651.5|72641.5|72638.4|72628.4|440
1717050000000|2024-05-30 06:20:00|72646.7|72636.7|72649.8|72639.8|72652.7|72642.7|72646.6|72636.6|375
1717050300000|2024-05-30 06:25:00|72650.3|72640.3|72644.2|72634.2|72650.4|72640.4|72641.5|72631.5|293
1717050600000|2024-05-30 06:30:00|72644.3|72634.3|72643.4|72633.4|72644.9|72634.9|72637.4|72627.4|347
1717050900000|2024-05-30 06:35:00|72643.5|72633.5|72647.9|72637.9|72648.6|72638.6|72640.5|72630.5|317
1717051200000|2024-05-30 06:40:00|72647.2|72637.2|72647.5|72637.5|72651.6|72641.6|72646.6|72636.6|238
1717051500000|2024-05-30 06:45:00|72647.6|72637.6|72647.9|72637.9|72648.7|72638.7|72643.4|72633.4|275
1717051800000|2024-05-30 06:50:00|72648|72638|72638.3|72628.3|72650.4|72640.4|72637.8|72627.8|375
1717052100000|2024-05-30 06:55:00|72638.9|72628.9|72647|72637|72648.7|72638.7|72638.9|72628.9|359
1717052400000|2024-05-30 07:00:00|72646.8|72636.8|72633|72623|72647.2|72637.2|72629.3|72619.3|430
1717052700000|2024-05-30 07:05:00|72633.1|72623.1|72627.6|72617.6|72633.9|72623.9|72622.9|72612.9|411
1717053000000|2024-05-30 07:10:00|72627.7|72617.7|72593.4|72583.4|72627.7|72617.7|72580.8|72570.8|591
1717053300000|2024-05-30 07:15:00|72593.3|72583.3|72596.1|72586.1|72603.5|72588.9|72589|72577.6|432
1717053600000|2024-05-30 07:20:00|72595.9|72585.9|72608.9|72598.9|72612.8|72602.8|72595.3|72585.3|446
1717053900000|2024-05-30 07:25:00|72608.8|72598.8|72615.3|72605.3|72617.8|72607.8|72605.5|72595.5|391
1717054200000|2024-05-30 07:30:00|72615|72605|72621.8|72611.8|72622.9|72612.9|72614.1|72599.8|447
1717054500000|2024-05-30 07:35:00|72621.9|72611.9|72628.5|72618.5|72633.9|72623.9|72619.6|72609.6|378
1717054800000|2024-05-30 07:40:00|72628.4|72618.4|72627.5|72617.5|72629.6|72619.6|72624.1|72614.1|334
1717055100000|2024-05-30 07:45:00|72626.1|72616.1|72624.1|72614.1|72627.4|72617.4|72621.8|72611.8|346
1717055400000|2024-05-30 07:50:00|72623.9|72613.9|72621.5|72611.5|72624.8|72614.8|72620.6|72610.6|263
1717055700000|2024-05-30 07:55:00|72621.4|72611.4|72619.8|72609.8|72624.1|72614.1|72616.9|72606.9|339
1717056000000|2024-05-30 08:00:00|72619.1|72609.1|72620.4|72610.4|72621.4|72611.4|72616.1|72606.1|274
1717056300000|2024-05-30 08:05:00|72620.5|72610.5|72630.8|72620.8|72633.9|72623.9|72620.5|72610.5|320
1717056600000|2024-05-30 08:10:00|72630.9|72620.9|72641.4|72631.4|72642|72632|72630.6|72620.6|248
1717056900000|2024-05-30 08:15:00|72641.3|72631.3|72634|72624|72644.6|72634.6|72630.4|72620.4|332
1717057200000|2024-05-30 08:20:00|72634.1|72624.1|72631.9|72621.9|72638.9|72628.9|72631.9|72621.9|272
1717057500000|2024-05-30 08:25:00|72631.8|72621.8|72631.7|72621.7|72637.1|72627.1|72629.5|72619.5|303
1717057800000|2024-05-30 08:30:00|72631.2|72621.2|72625.1|72615.1|72631.2|72621.2|72619|72609|420
1717058100000|2024-05-30 08:35:00|72625.2|72615.2|72592.7|72582.7|72626.1|72616.1|72585.3|72575.3|511
1717058400000|2024-05-30 08:40:00|72592.8|72582.8|72578.3|72568.3|72594.2|72584.2|72577.5|72567.5|378
1717058700000|2024-05-30 08:45:00|72578.4|72568.4|72565.8|72555.8|72578.9|72568.9|72561.5|72551.5|412
1717059000000|2024-05-30 08:50:00|72565.9|72555.9|72570.3|72560.3|72582.2|72572.2|72565.9|72555.9|406
1717059300000|2024-05-30 08:55:00|72572.3|72562.3|72540.6|72520.6|72575.1|72565.1|72486.3|72466.3|647
1717059600000|2024-05-30 09:00:00|72540.7|72520.7|72534.7|72514.7|72556.2|72543|72529.7|72513.3|489
1717059900000|2024-05-30 09:05:00|72534.8|72514.8|72530.2|72520.2|72535|72520.8|72501.6|72481.6|587
1717060200000|2024-05-30 09:10:00|72529.6|72519.6|72533.5|72523.5|72540.1|72526.4|72527.7|72515.6|443
1717060500000|2024-05-30 09:15:00|72533.4|72523.4|72535.2|72525.2|72536.5|72526.5|72523.6|72513.6|460
1717060800000|2024-05-30 09:20:00|72535.3|72525.3|72536|72526|72540.9|72530.9|72530.6|72520.6|311
1717061100000|2024-05-30 09:25:00|72535|72525|72529.8|72519.8|72541.4|72531.4|72528.9|72518.9|360
1717061400000|2024-05-30 09:30:00|72529.7|72519.7|72550.3|72540.3|72555.4|72545.4|72527.9|72517.9|436
1717061700000|2024-05-30 09:35:00|72551|72541|72550.9|72540.9|72560.7|72550.7|72543.7|72533.7|405
1717062000000|2024-05-30 09:40:00|72551|72541|72540.9|72530.9|72552.9|72542.9|72539.8|72529.8|288
1717062300000|2024-05-30 09:45:00|72541|72531|72567.9|72547.9|72567.9|72552|72541|72531|363
1717062600000|2024-05-30 09:50:00|72568|72548|72559.5|72549.5|72569.2|72551.4|72554.1|72544.1|258
1717062900000|2024-05-30 09:55:00|72559.3|72549.3|72540.5|72530.5|72559.3|72549.3|72538.5|72528.5|243
1717063200000|2024-05-30 10:00:00|72539.9|72529.9|72539.2|72529.2|72544.3|72534.3|72535.3|72525.3|329
1717063500000|2024-05-30 10:05:00|72539.3|72529.3|72540.4|72530.4|72545.2|72530.8|72537.1|72522.1|219
1717063800000|2024-05-30 10:10:00|72540.6|72530.6|72551.9|72541.9|72555.6|72542.4|72539.9|72529.9|228
1717064100000|2024-05-30 10:15:00|72554.9|72544.9|72549.2|72539.2|72560.2|72550.2|72547.3|72537.3|340
1717064400000|2024-05-30 10:20:00|72548.9|72538.9|72553.9|72543.9|72554.5|72544.5|72544.7|72534.7|235
1717064700000|2024-05-30 10:25:00|72554.5|72544.5|72538.6|72528.6|72556.7|72546.7|72538.4|72528.4|310
1717065000000|2024-05-30 10:30:00|72538.8|72528.8|72540.6|72530.6|72542.4|72532.4|72531.5|72521.5|334
1717065300000|2024-05-30 10:35:00|72541.3|72531.3|72526.3|72516.3|72542.2|72532.2|72526.1|72516.1|279
1717065600000|2024-05-30 10:40:00|72526.4|72516.4|72517.3|72507.3|72527.3|72516.4|72511.6|72501.6|358
1717065900000|2024-05-30 10:45:00|72517.2|72507.2|72529.5|72509.5|72529.6|72512.7|72506.3|72496.3|277
1717066200000|2024-05-30 10:50:00|72529.6|72509.6|72533|72523|72540.2|72525.1|72529.6|72509.6|224
1717066500000|2024-05-30 10:55:00|72532.1|72522.1|72528.1|72508.1|72533.7|72523.7|72524|72508.1|280
1717066800000|2024-05-30 11:00:00|72528|72508|72541.8|72521.8|72543.6|72527.5|72527.1|72507.1|344
1717067100000|2024-05-30 11:05:00|72541.9|72521.9|72539.3|72519.3|72543.6|72528.1|72532.4|72517.3|258
1717067400000|2024-05-30 11:10:00|72539.4|72519.4|72543.8|72533.8|72544.9|72534.9|72533.9|72518.5|268
1717067700000|2024-05-30 11:15:00|72543.5|72533.5|72552|72542|72552.4|72542.4|72541.5|72531.5|283
1717068000000|2024-05-30 11:20:00|72552.1|72542.1|72534.8|72524.8|72553.4|72543.4|72530.7|72520.7|290
1717068300000|2024-05-30 11:25:00|72533.6|72523.6|72537.1|72527.1|72542.9|72532.9|72529.6|72518|285
1717068600000|2024-05-30 11:30:00|72537.2|72527.2|72529.2|72519.2|72539.1|72529.1|72528.9|72518.9|236
1717068900000|2024-05-30 11:35:00|72529.4|72519.4|72534.1|72524.1|72535.6|72525.6|72527.4|72517.4|183
1717069200000|2024-05-30 11:40:00|72534|72524|72533.8|72523.8|72537.7|72527.7|72529.8|72519.8|246
1717069500000|2024-05-30 11:45:00|72533.7|72523.7|72538.5|72528.5|72541.8|72531.8|72533.7|72523.7|297
1717069800000|2024-05-30 11:50:00|72538.4|72528.4|72540|72530|72541.9|72531.9|72536.2|72526.2|259
1717070100000|2024-05-30 11:55:00|72540.1|72530.1|72549.1|72539.1|72549.2|72539.2|72537.9|72527.9|256
1717070400000|2024-05-30 12:00:00|72548.6|72538.6|72545|72535|72548.7|72538.7|72544.1|72534.1|335
1717070700000|2024-05-30 12:05:00|72545.1|72535.1|72548.6|72538.6|72553.4|72543.4|72542.3|72532.3|319
1717071000000|2024-05-30 12:10:00|72548.7|72538.7|72545.7|72535.7|72550.4|72540.4|72543.5|72533.5|321
1717071300000|2024-05-30 12:15:00|72545.6|72535.6|72544.5|72534.5|72545.8|72535.8|72538.6|72528.6|282
1717071600000|2024-05-30 12:20:00|72544.4|72534.4|72535.8|72525.8|72545|72535|72534.4|72524.4|310
1717071900000|2024-05-30 12:25:00|72535.5|72525.5|72547.9|72527.9|72547.9|72527.9|72530.3|72517.7|387
1717072200000|2024-05-30 12:30:00|72548|72528|72517.2|72507.2|72550.9|72528|72514|72496.8|731
1717072500000|2024-05-30 12:35:00|72517.6|72507.6|72526.5|72516.5|72531.1|72521.1|72514.6|72504.6|658
1717072800000|2024-05-30 12:40:00|72526.4|72516.4|72526.2|72516.2|72530.2|72520.2|72521.8|72511.8|499
1717073100000|2024-05-30 12:45:00|72526|72516|72523.4|72513.4|72528.7|72518.7|72517.3|72507.3|488
1717073400000|2024-05-30 12:50:00|72523.8|72513.8|72530.4|72520.4|72534|72524|72521.8|72511.8|400
1717073700000|2024-05-30 12:55:00|72530.6|72520.6|72531.8|72521.8|72534|72524|72525.9|72509.7|452
1717074000000|2024-05-30 13:00:00|72531.7|72521.7|72553.8|72543.8|72556.4|72546.4|72530.8|72520.8|607
1717074300000|2024-05-30 13:05:00|72553.7|72543.7|72545.4|72535.4|72553.9|72543.9|72535.3|72525.3|485
1717074600000|2024-05-30 13:10:00|72545.3|72535.3|72554.9|72544.9|72554.9|72544.9|72542.2|72532.2|432
1717074900000|2024-05-30 13:15:00|72555.2|72545.2|72566.8|72556.8|72567.6|72557.6|72555.1|72545.1|490
1717075200000|2024-05-30 13:20:00|72566.7|72556.7|72568|72558|72569.5|72559.5|72563.1|72553.1|411
1717075500000|2024-05-30 13:25:00|72568.1|72558.1|72561.9|72551.9|72568.2|72558.2|72558.5|72548.5|413
1717075800000|2024-05-30 13:30:00|72563.1|72553.1|72566.5|72556.5|72569.6|72559.6|72561.3|72551.3|467
1717076100000|2024-05-30 13:35:00|72566.6|72556.6|72580|72570|72581.2|72571.2|72564.5|72554|460
1717076400000|2024-05-30 13:40:00|72580.1|72570.1|72579.7|72569.7|72580.9|72570.9|72572.7|72562.7|510
1717076700000|2024-05-30 13:45:00|72579.6|72569.6|72580|72570|72582.5|72572.5|72574.9|72564.9|425
1717077000000|2024-05-30 13:50:00|72579.9|72569.9|72581.5|72571.5|72582.3|72572.3|72573.2|72563.2|421
1717077300000|2024-05-30 13:55:00|72581.6|72571.6|72584.4|72564.4|72587|72577|72572.5|72562.5|394
1717077600000|2024-05-30 14:00:00|72584.5|72564.5|72580.4|72570.4|72589.7|72579.7|72576.1|72557.7|563
1717077900000|2024-05-30 14:05:00|72580.5|72570.5|72569.6|72559.6|72584.6|72574.6|72569.1|72559.1|465
1717078200000|2024-05-30 14:10:00|72569.7|72559.7|72580.8|72570.8|72580.9|72570.9|72564|72549.9|491
1717078500000|2024-05-30 14:15:00|72580.7|72570.7|72566.7|72556.7|72580.7|72570.7|72565.7|72555.7|381
1717078800000|2024-05-30 14:20:00|72566.6|72556.6|72566.8|72556.8|72570.9|72560.9|72563.5|72549.2|387
1717079100000|2024-05-30 14:25:00|72566.9|72556.9|72554.8|72544.8|72568|72558|72552.2|72542.2|370
1717079400000|2024-05-30 14:30:00|72554.9|72544.9|72553.1|72543.1|72561.6|72551.6|72552.4|72542.4|415
1717079700000|2024-05-30 14:35:00|72553.3|72543.3|72555.4|72545.4|72556.8|72546.8|72549.8|72539.8|324
1717080000000|2024-05-30 14:40:00|72555.5|72545.5|72549.8|72539.8|72556.3|72546.3|72548.9|72538.9|335
1717080300000|2024-05-30 14:45:00|72549.7|72539.7|72541.9|72531.9|72552|72542|72540.8|72530.8|351
1717080600000|2024-05-30 14:50:00|72541|72531|72541.1|72531.1|72541.6|72531.6|72533.4|72523.4|412
1717080900000|2024-05-30 14:55:00|72541|72531|72532.7|72522.7|72541|72531|72522.3|72509.5|448
1717081200000|2024-05-30 15:00:00|72532.8|72522.8|72546.1|72536.1|72546.5|72536.5|72532.2|72522.2|324
1717081500000|2024-05-30 15:05:00|72546.2|72536.2|72550.6|72540.6|72551.3|72541.3|72540.8|72530.8|353
1717081800000|2024-05-30 15:10:00|72550.5|72540.5|72544.3|72534.3|72550.7|72540.7|72541.6|72531.6|302
1717082100000|2024-05-30 15:15:00|72544.7|72534.7|72543.5|72533.5|72548.9|72538.9|72542.8|72532.8|296
1717082400000|2024-05-30 15:20:00|72543.6|72533.6|72538.7|72528.7|72543.6|72533.6|72537.1|72527.1|266
1717082700000|2024-05-30 15:25:00|72538.6|72528.6|72537|72527|72538.7|72528.7|72531.8|72521.8|272
1717083000000|2024-05-30 15:30:00|72536.9|72526.9|72534.1|72524.1|72542.6|72532.6|72533.3|72523.3|350
1717083300000|2024-05-30 15:35:00|72534|72524|72536.7|72526.7|72537.4|72527.4|72531.5|72521.5|407
1717083600000|2024-05-30 15:40:00|72536.6|72526.6|72541.2|72531.2|72543.5|72533.5|72536|72526|282
1717083900000|2024-05-30 15:45:00|72541.3|72531.3|72544|72534|72545.3|72535.3|72538.5|72528.5|312
1717084200000|2024-05-30 15:50:00|72544.1|72534.1|72551.4|72541.4|72551.5|72541.5|72542.5|72532.5|277
1717084500000|2024-05-30 15:55:00|72551.5|72541.5|72553.8|72543.8|72554.9|72544.9|72549.1|72539.1|189
1717084800000|2024-05-30 16:00:00|72553.9|72543.9|72554.7|72544.7|72556.9|72546.9|72552.8|72542.8|252
1717085100000|2024-05-30 16:05:00|72554.6|72544.6|72548.2|72538.2|72555|72545|72540.7|72530.7|366
1717085400000|2024-05-30 16:10:00|72548.1|72538.1|72550.9|72540.9|72554.5|72544.5|72547.1|72537.1|208
1717085700000|2024-05-30 16:15:00|72551|72541|72546.1|72536.1|72551.1|72541.1|72545.1|72535.1|210
1717086000000|2024-05-30 16:20:00|72546.2|72536.2|72547.5|72537.5|72548.2|72538.2|72543.6|72533.6|150
1717086300000|2024-05-30 16:25:00|72547.6|72537.6|72540.2|72530.2|72547.6|72537.6|72538.9|72528.9|183
1717086600000|2024-05-30 16:30:00|72540.1|72530.1|72541.3|72531.3|72543|72533|72538.3|72528.3|161
1717086900000|2024-05-30 16:35:00|72541.6|72531.6|72544|72534|72545.8|72535.8|72540.6|72530.6|184
1717087200000|2024-05-30 16:40:00|72543.9|72533.9|72541.2|72531.2|72544.2|72534.2|72538.5|72528.5|197
1717087500000|2024-05-30 16:45:00|72541.1|72531.1|72540.2|72530.2|72542.5|72532.5|72536.3|72526.3|206
1717087800000|2024-05-30 16:50:00|72540.1|72530.1|72533.7|72523.7|72542|72532|72533.2|72523.2|204
1717088100000|2024-05-30 16:55:00|72533.6|72523.6|72533.9|72523.9|72534.1|72524.1|72531.4|72521.4|225
1717088400000|2024-05-30 17:00:00|72533.7|72523.7|72535.9|72525.9|72536.3|72526.3|72532.9|72522.9|298
1717088700000|2024-05-30 17:05:00|72536|72526|72538|72528|72538.4|72528.4|72534|72524|212
1717089000000|2024-05-30 17:10:00|72537.9|72527.9|72527.4|72517.4|72538.3|72528.3|72527.4|72517.4|218
1717089300000|2024-05-30 17:15:00|72527.3|72517.3|72531.8|72521.8|72532.2|72522.2|72527.3|72517.3|245
1717089600000|2024-05-30 17:20:00|72531.9|72521.9|72528.8|72518.8|72532.5|72522.5|72528.8|72518.8|226
1717089900000|2024-05-30 17:25:00|72528.7|72518.7|72532.9|72522.9|72533.6|72523.6|72528.5|72518.5|215
1717090200000|2024-05-30 17:30:00|72533|72523|72534.8|72524.8|72534.8|72524.8|72533|72523|184
1717090500000|2024-05-30 17:35:00|72534.7|72524.7|72536.3|72526.3|72536.6|72526.6|72534.6|72524.6|241
1717090800000|2024-05-30 17:40:00|72536.4|72526.4|72534.6|72524.6|72536.7|72526.7|72534.6|72524.6|186
1717091100000|2024-05-30 17:45:00|72534.7|72524.7|72533.9|72523.9|72535.4|72525.4|72532.3|72522.3|208
1717091400000|2024-05-30 17:50:00|72534|72524|72533.3|72523.3|72537.4|72527.4|72533.1|72523.1|178
1717091700000|2024-05-30 17:55:00|72533.4|72523.4|72530.8|72520.8|72533.9|72523.9|72529.1|72519.1|265
1717092000000|2024-05-30 18:00:00|72532.2|72522.2|72534.5|72524.5|72535.7|72525.7|72532.2|72522.2|335
1717092300000|2024-05-30 18:05:00|72534.4|72524.4|72535.5|72525.5|72538|72528|72533.5|72523.5|219
1717092600000|2024-05-30 18:10:00|72535.6|72525.6|72531.7|72521.7|72535.6|72525.6|72531|72521|187
1717092900000|2024-05-30 18:15:00|72531.8|72521.8|72534.2|72524.2|72536|72526|72531.8|72521.8|243
1717093200000|2024-05-30 18:20:00|72534.3|72524.3|72536.7|72526.7|72537.1|72527.1|72533.5|72523.5|247
1717093500000|2024-05-30 18:25:00|72536.6|72526.6|72537.4|72527.4|72537.4|72527.4|72534.9|72524.9|219
1717093800000|2024-05-30 18:30:00|72537.1|72527.1|72536.1|72526.1|72537.6|72527.6|72534.9|72524.9|141
1717094100000|2024-05-30 18:35:00|72536|72526|72538.9|72528.9|72539.1|72529.1|72535.9|72525.9|222
1717094400000|2024-05-30 18:40:00|72538.8|72528.8|72538.4|72528.4|72539.1|72529.1|72538.3|72528.3|140
1717094700000|2024-05-30 18:45:00|72538.5|72528.5|72539.8|72529.8|72539.9|72529.9|72538.1|72528.1|237
1717095000000|2024-05-30 18:50:00|72539.7|72529.7|72539|72529|72540.2|72530.2|72538.8|72528.8|171
1717095300000|2024-05-30 18:55:00|72538.9|72528.9|72537.8|72527.8|72539.3|72529.3|72537.1|72527.1|185
1717095600000|2024-05-30 19:00:00|72537.7|72527.7|72540.3|72530.3|72541.4|72531.4|72537|72527|213
1717095900000|2024-05-30 19:05:00|72540.2|72530.2|72539|72529|72540.3|72530.3|72537.4|72527.4|205
1717096200000|2024-05-30 19:10:00|72539.1|72529.1|72539.8|72529.8|72539.8|72529.8|72538|72528|163
1717096500000|2024-05-30 19:15:00|72539.7|72529.7|72540.3|72530.3|72540.5|72530.5|72539.3|72529.3|120
1717096800000|2024-05-30 19:20:00|72540.2|72530.2|72543|72533|72543.3|72533.3|72540.2|72530.2|224
1717097100000|2024-05-30 19:25:00|72543.1|72533.1|72540.2|72530.2|72543.9|72533.9|72539.7|72529.7|194
1717097400000|2024-05-30 19:30:00|72540.3|72530.3|72543.9|72533.9|72544.3|72534.3|72540.3|72530.3|246
1717097700000|2024-05-30 19:35:00|72544|72534|72544.8|72534.8|72550.1|72538.1|72543.8|72530.1|211
1717098000000|2024-05-30 19:40:00|72544.9|72534.9|72551|72541|72551|72541|72544.8|72534.8|256
1717098300000|2024-05-30 19:45:00|72550.9|72540.9|72551.9|72541.9|72553.1|72543.1|72548.5|72538.5|276
1717098600000|2024-05-30 19:50:00|72552.4|72542.4|72546.7|72536.7|72552.4|72542.4|72546|72536|297
1717098900000|2024-05-30 19:55:00|72546.8|72536.8|72544|72534|72546.8|72536.8|72543.6|72533.6|263
1717099200000|2024-05-30 20:00:00|72543.9|72533.9|72549.7|72529.7|72550.1|72533.9|72543.9|72529|114
1717099500000|2024-05-30 20:05:00|72549.4|72529.4|72551.2|72531.2|72551.5|72531.5|72549.3|72529.3|65
1717099800000|2024-05-30 20:10:00|72551.4|72531.4|72554.8|72534.8|72554.9|72534.9|72551.4|72531.4|73
1717100100000|2024-05-30 20:15:00|72554.9|72534.9|72554.9|72534.9|72555.1|72535.1|72554.6|72534.6|108
1717100400000|2024-05-30 20:20:00|72554.8|72534.8|72552.9|72532.9|72554.9|72534.9|72552.9|72532.9|65
1717100700000|2024-05-30 20:25:00|72552.8|72532.8|72557.8|72537.8|72558.2|72538.2|72552.6|72532.6|67
1717101000000|2024-05-30 20:30:00|72557.6|72537.6|72557.4|72537.4|72558.4|72538.4|72557.4|72537.4|58
1717101300000|2024-05-30 20:35:00|72557.6|72537.6|72554.9|72534.9|72558.4|72538.4|72554.7|72534.7|83
1717101600000|2024-05-30 20:40:00|72554.8|72534.8|72552.2|72532.2|72555.3|72535.3|72552|72532|127
1717101900000|2024-05-30 20:45:00|72552.1|72532.1|72548.9|72528.9|72552.2|72532.2|72548.6|72528.6|80
1717102200000|2024-05-30 20:50:00|72549|72529|72536.5|72516.5|72550.8|72530.8|72536.5|72516.5|660
1717102500000|2024-05-30 20:55:00|72536.7|72516.7|72558.2|72514.9|72558.2|72521|72534.3|72511.3|505
1717102800000|2024-05-30 21:00:00|72557.9|72514.6|72559.9|72514.1|72574.6|72518.1|72557.9|72506.4|34
1717103100000|2024-05-30 21:05:00|72559.8|72514.4|72559.2|72507.6|72559.8|72514.5|72557|72507.2|69
1717103400000|2024-05-30 21:10:00|72559.3|72508.6|72521.8|72491.7|72561.5|72512.5|72521.8|72488.8|134
1717103700000|2024-05-30 21:15:00|72521.7|72491.3|72535.7|72488.8|72537.9|72498.2|72510|72484.7|177
1717104000000|2024-05-30 21:20:00|72535.8|72488.9|72533.2|72495.4|72536.1|72496.9|72531.7|72488.3|48
1717104300000|2024-05-30 21:25:00|72532.3|72493.8|72533.3|72495.3|72535.5|72496.6|72531.6|72493.6|85
1717104600000|2024-05-30 21:30:00|72533.9|72496|72531.4|72497.3|72535.8|72498.7|72531.2|72494.8|90
1717104900000|2024-05-30 21:35:00|72532.6|72497.2|72531.1|72497.8|72532.8|72499.4|72529|72496.5|134
1717105200000|2024-05-30 21:40:00|72530.9|72497.5|72531.2|72497.4|72532|72497.9|72530.4|72494.3|63
1717105500000|2024-05-30 21:45:00|72530.9|72497.5|72533|72497.3|72533|72498.2|72530.9|72494.9|136
1717105800000|2024-05-30 21:50:00|72534.2|72496.9|72534.7|72491.3|72539.7|72496.9|72529.8|72488.1|319
1717106100000|2024-05-30 21:55:00|72534.3|72491.4|72526|72506|72537.6|72507|72526|72491.3|239
1717106400000|2024-05-30 22:00:00|72526.5|72506.5|72523.4|72503.4|72559.9|72507.8|72521|72498.3|342
1717106700000|2024-05-30 22:05:00|72523.3|72503.3|72513.2|72493.2|72526.5|72503.9|72512|72492|319
1717107000000|2024-05-30 22:10:00|72514.6|72494.6|72514.8|72494.8|72515.7|72495.7|72512.4|72492.4|266
1717107300000|2024-05-30 22:15:00|72514.7|72494.7|72515|72495|72516.4|72496.4|72514.4|72494.4|309
1717107600000|2024-05-30 22:20:00|72514.9|72494.9|72514.5|72494.5|72515.8|72495.8|72513.7|72493.7|295
1717107900000|2024-05-30 22:25:00|72514.6|72494.6|72515.2|72495.2|72516|72496|72513.7|72493.7|273
1717108200000|2024-05-30 22:30:00|72515.3|72495.3|72515.4|72495.4|72515.7|72495.7|72513.6|72493.6|295
1717108500000|2024-05-30 22:35:00|72514.9|72494.9|72515.8|72495.8|72516.5|72496.5|72514.3|72494.3|305
1717108800000|2024-05-30 22:40:00|72515.7|72495.7|72516.4|72496.4|72516.6|72496.6|72514.4|72494.4|248
1717109100000|2024-05-30 22:45:00|72516.3|72496.3|72516.1|72496.1|72517.3|72497.3|72514.2|72494.2|199
1717109400000|2024-05-30 22:50:00|72515.7|72495.7|72516.2|72496.2|72516.4|72496.4|72514|72494|213
1717109700000|2024-05-30 22:55:00|72516.1|72496.1|72516.6|72496.6|72517.7|72497.7|72514.9|72494.9|215
1717110000000|2024-05-30 23:00:00|72516.3|72496.3|72516.3|72496.3|72521.9|72501.9|72514.6|72494.6|419
1717110300000|2024-05-30 23:05:00|72516.2|72496.2|72520.7|72500.7|72521.4|72501.4|72515|72495|478
1717110600000|2024-05-30 23:10:00|72520.8|72500.8|72522.2|72502.2|72522.2|72502.2|72516.7|72496.7|546
1717110900000|2024-05-30 23:15:00|72522.3|72502.3|72515.8|72495.8|72522.9|72502.9|72514.6|72494.6|165
1717111200000|2024-05-30 23:20:00|72515.9|72495.9|72514.8|72494.8|72515.9|72495.9|72514.3|72494.3|124
1717111500000|2024-05-30 23:25:00|72514.7|72494.7|72515|72495|72516.6|72496.6|72514.5|72494.5|149
1717111800000|2024-05-30 23:30:00|72514.7|72494.7|72513.7|72493.7|72515.8|72495.8|72513.1|72493.1|147
1717112100000|2024-05-30 23:35:00|72513.6|72493.6|72512.7|72492.7|72515.7|72495.7|72512|72492|164
1717112400000|2024-05-30 23:40:00|72512.6|72492.6|72512.4|72492.4|72513.2|72493.2|72511.8|72491.8|133
1717112700000|2024-05-30 23:45:00|72512.5|72492.5|72515.3|72495.3|72517.7|72497.7|72511.8|72491.8|232
1717113000000|2024-05-30 23:50:00|72515.4|72495.4|72511.2|72491.2|72516|72496|72505.1|72485.1|303
1717113300000|2024-05-30 23:55:00|72511.1|72491.1|72512.8|72492.8|72516|72496|72509.3|72489.3|328
1717113600000|2024-05-31 00:00:00|72512.9|72492.9|72518.7|72508.7|72526.2|72509.2|72512.4|72492.4|331
1717113900000|2024-05-31 00:05:00|72518.3|72508.3|72515.7|72505.7|72522|72512|72514.5|72504.5|228
1717114200000|2024-05-31 00:10:00|72515.8|72505.8|72523.5|72513.5|72527.6|72515|72514.3|72504.3|279
1717114500000|2024-05-31 00:15:00|72523.3|72513.3|72529.3|72519.3|72534.2|72522.1|72522|72510.6|240
1717114800000|2024-05-31 00:20:00|72529.2|72519.2|72532.3|72522.3|72533.5|72523.5|72528.2|72518.2|147
1717115100000|2024-05-31 00:25:00|72532.4|72522.4|72531.9|72521.9|72533.2|72523.2|72529.1|72519.1|159
1717115400000|2024-05-31 00:30:00|72532|72522|72530.8|72520.8|72532.1|72522.1|72528.5|72518.5|186
1717115700000|2024-05-31 00:35:00|72530.7|72520.7|72532.8|72522.8|72534|72524|72529|72519|168
1717116000000|2024-05-31 00:40:00|72532.7|72522.7|72526.5|72516.5|72532.7|72522.7|72521.7|72511.7|233
1717116300000|2024-05-31 00:45:00|72526.6|72516.6|72524.2|72514.2|72526.6|72516.6|72522.8|72512.8|215
1717116600000|2024-05-31 00:50:00|72524.1|72514.1|72521.3|72511.3|72526|72516|72520|72510|249
1717116900000|2024-05-31 00:55:00|72522.2|72502.2|72529.1|72519.1|72529.4|72519.4|72516|72502|306
1717117200000|2024-05-31 01:00:00|72529.2|72519.2|72524.7|72514.7|72536.7|72526.7|72523.8|72513.8|450
1717117500000|2024-05-31 01:05:00|72523.7|72513.7|72509.3|72499.3|72525.4|72515.4|72503.4|72493.4|411
1717117800000|2024-05-31 01:10:00|72509.4|72499.4|72508.6|72488.6|72517.7|72507.7|72505.3|72486.3|347
1717118100000|2024-05-31 01:15:00|72508.5|72488.5|72519.4|72509.4|72530.1|72514.8|72501.2|72481.2|576
1717118400000|2024-05-31 01:20:00|72518.3|72508.3|72493.3|72483.3|72518.3|72508.3|72492.6|72482.6|425
1717118700000|2024-05-31 01:25:00|72492.9|72482.9|72501.6|72481.6|72508.3|72488.7|72483.4|72473.4|433
1717119000000|2024-05-31 01:30:00|72501.5|72481.5|72524.9|72514.9|72555.7|72535.7|72501|72481|795
1717119300000|2024-05-31 01:35:00|72525|72515|72509.1|72499.1|72530.7|72520.7|72506.9|72496.9|514
1717119600000|2024-05-31 01:40:00|72509.2|72499.2|72490.9|72480.9|72513.1|72503.1|72488.4|72478.4|532
1717119900000|2024-05-31 01:45:00|72490.8|72480.8|72484.8|72474.8|72500.9|72490.9|72484|72472.9|502
1717120200000|2024-05-31 01:50:00|72484.9|72474.9|72506.4|72496.4|72511.8|72498.3|72484.9|72474.9|464
1717120500000|2024-05-31 01:55:00|72506.6|72496.6|72503|72493|72515.7|72505.3|72496.2|72486.2|431
1717120800000|2024-05-31 02:00:00|72503.4|72493.4|72502.2|72492.2|72507.1|72497.1|72494|72484|461
1717121100000|2024-05-31 02:05:00|72501.8|72491.8|72503.9|72493.9|72506.9|72496.9|72499.4|72489.4|380
1717121400000|2024-05-31 02:10:00|72504|72494|72501.9|72491.9|72504.5|72494.5|72501.4|72491.4|316
1717121700000|2024-05-31 02:15:00|72502|72492|72495.2|72485.2|72503.4|72493.4|72493.5|72483.5|349
1717122000000|2024-05-31 02:20:00|72495|72485|72505.7|72495.7|72505.7|72495.7|72494|72484|278
1717122300000|2024-05-31 02:25:00|72506.2|72496.2|72510.7|72500.7|72511.9|72501.9|72504|72494|280
1717122600000|2024-05-31 02:30:00|72510.8|72500.8|72528.2|72518.2|72532|72522|72510.2|72500.2|403
1717122900000|2024-05-31 02:35:00|72528.3|72518.3|72539.3|72529.3|72542.2|72532.2|72528.2|72518.2|351
1717123200000|2024-05-31 02:40:00|72539.2|72529.2|72551.6|72541.6|72552.8|72542.8|72539.2|72529.2|340
1717123500000|2024-05-31 02:45:00|72551.8|72541.8|72558.4|72548.4|72560.1|72550.1|72549.3|72539.3|386
1717123800000|2024-05-31 02:50:00|72558.5|72548.5|72556.8|72546.8|72569.1|72559.1|72555|72545|327
1717124100000|2024-05-31 02:55:00|72555.9|72545.9|72564.6|72554.6|72566.4|72554.6|72554.2|72541.4|469
1717124400000|2024-05-31 03:00:00|72564.7|72554.7|72562.2|72552.2|72573.9|72559.5|72562.2|72547.3|437
1717124700000|2024-05-31 03:05:00|72562.3|72552.3|72560.5|72550.5|72564.1|72554.1|72554.8|72544.8|383
1717125000000|2024-05-31 03:10:00|72560.3|72550.3|72564.5|72554.5|72564.9|72554.9|72557.3|72547.3|285
1717125300000|2024-05-31 03:15:00|72564.6|72554.6|72566.3|72556.3|72570.8|72560.8|72562.7|72552.7|309
1717125600000|2024-05-31 03:20:00|72566.4|72556.4|72559.9|72549.9|72567.3|72557.3|72559.2|72549.2|270
1717125900000|2024-05-31 03:25:00|72560|72550|72551.1|72541.1|72561.8|72551.8|72546.2|72536.2|274
1717126200000|2024-05-31 03:30:00|72551|72541|72556.1|72546.1|72558.4|72548.4|72550.4|72540.4|226
1717126500000|2024-05-31 03:35:00|72556.2|72546.2|72554.1|72544.1|72558.3|72548.3|72553.6|72543.6|215
1717126800000|2024-05-31 03:40:00|72554|72544|72554.9|72544.9|72558.7|72548.7|72553.9|72543.9|163
1717127100000|2024-05-31 03:45:00|72555|72545|72551.3|72541.3|72555.9|72545.9|72550.9|72540.9|190
1717127400000|2024-05-31 03:50:00|72551.4|72541.4|72550.7|72540.7|72552|72542|72549.6|72539.6|184
1717127700000|2024-05-31 03:55:00|72550.8|72540.8|72552.4|72542.4|72553.8|72543.8|72550.4|72540.4|185
1717128000000|2024-05-31 04:00:00|72552.3|72542.3|72554.3|72544.3|72555.3|72545.3|72551.7|72541.7|140
1717128300000|2024-05-31 04:05:00|72554.2|72544.2|72560.6|72550.6|72560.7|72550.7|72554.2|72544.2|137
1717128600000|2024-05-31 04:10:00|72560.5|72550.5|72553.8|72543.8|72560.6|72550.6|72551.5|72541.5|182
1717128900000|2024-05-31 04:15:00|72553.9|72543.9|72555.3|72545.3|72556.5|72546.5|72551.9|72541.9|149
1717129200000|2024-05-31 04:20:00|72555.2|72545.2|72555.2|72545.2|72556.3|72546.3|72553.9|72543.9|149
1717129500000|2024-05-31 04:25:00|72555.4|72545.4|72555.8|72545.8|72556.2|72546.2|72554.3|72544.3|111
1717129800000|2024-05-31 04:30:00|72555.7|72545.7|72557.7|72547.7|72558.1|72548.1|72554.8|72544.8|132
1717130100000|2024-05-31 04:35:00|72557.6|72547.6|72558.1|72548.1|72559.8|72549.8|72556.5|72546.5|136
1717130400000|2024-05-31 04:40:00|72558.2|72548.2|72556|72546|72559.1|72549.1|72553.2|72543.2|149
1717130700000|2024-05-31 04:45:00|72555.9|72545.9|72553.6|72543.6|72557|72547|72553.5|72543.5|151
1717131000000|2024-05-31 04:50:00|72553.5|72543.5|72556.2|72546.2|72556.4|72546.4|72553.3|72543.3|122
1717131300000|2024-05-31 04:55:00|72556.3|72546.3|72560.6|72550.6|72562.3|72552.3|72556.2|72546.2|178
1717131600000|2024-05-31 05:00:00|72561.1|72551.1|72560.9|72550.9|72565.7|72555.7|72560.8|72550.8|296
1717131900000|2024-05-31 05:05:00|72560.8|72550.8|72561.4|72551.4|72563.9|72553.9|72560.4|72550.4|203
1717132200000|2024-05-31 05:10:00|72560.9|72550.9|72567.1|72557.1|72571.8|72561.8|72560.6|72550.6|196
1717132500000|2024-05-31 05:15:00|72567.8|72557.8|72573.5|72563.5|72573.5|72563.5|72567.5|72557.5|199
1717132800000|2024-05-31 05:20:00|72573.4|72563.4|72574.4|72564.4|72575.3|72565.3|72571.6|72561.6|152
1717133100000|2024-05-31 05:25:00|72574.5|72564.5|72577.6|72567.6|72578.7|72568.7|72573.7|72563.7|282
1717133400000|2024-05-31 05:30:00|72577.5|72567.5|72574.3|72564.3|72580.5|72567.7|72569.1|72558.9|285
1717133700000|2024-05-31 05:35:00|72574.4|72564.4|72574.2|72564.2|72574.9|72564.9|72569.7|72559.7|269
1717134000000|2024-05-31 05:40:00|72574.3|72564.3|72575.6|72565.6|72578|72568|72573.7|72563.7|252
1717134300000|2024-05-31 05:45:00|72575.4|72565.4|72572.5|72562.5|72576.5|72566.5|72571.2|72561.2|230
1717134600000|2024-05-31 05:50:00|72572.6|72562.6|72577.9|72567.9|72578.3|72568.3|72572.4|72562.4|273
1717134900000|2024-05-31 05:55:00|72577.4|72567.4|72583.7|72573.7|72586.5|72576.5|72576|72566|370
1717135200000|2024-05-31 06:00:00|72583.3|72573.3|72592.9|72582.9|72593.6|72583.6|72580|72570|390
1717135500000|2024-05-31 06:05:00|72592.7|72582.7|72599.5|72589.5|72599.6|72589.6|72586.8|72576.8|335
1717135800000|2024-05-31 06:10:00|72599.7|72589.7|72601.5|72591.5|72604.4|72594.4|72597.6|72587.6|315
1717136100000|2024-05-31 06:15:00|72601.6|72591.6|72601.6|72591.6|72602.6|72592.6|72595.9|72585.9|234
1717136400000|2024-05-31 06:20:00|72601.7|72591.7|72598.4|72588.4|72603.7|72593.7|72597.9|72587.9|304
1717136700000|2024-05-31 06:25:00|72598.5|72588.5|72594.4|72584.4|72600.5|72590.5|72591.4|72581.4|211
1717137000000|2024-05-31 06:30:00|72594.5|72584.5|72597.3|72587.3|72602.5|72592.5|72594.1|72584.1|262
1717137300000|2024-05-31 06:35:00|72597.4|72587.4|72597.6|72587.6|72599.2|72589.2|72592.7|72582.7|273
1717137600000|2024-05-31 06:40:00|72597.4|72587.4|72606.6|72596.6|72608.5|72598.5|72595|72585|284
1717137900000|2024-05-31 06:45:00|72606.4|72596.4|72598.1|72588.1|72607.4|72597.4|72597.5|72587.5|271
1717138200000|2024-05-31 06:50:00|72598.2|72588.2|72598.4|72588.4|72601.4|72591.4|72595.8|72585.8|294
1717138500000|2024-05-31 06:55:00|72598.5|72588.5|72599.9|72589.9|72600.8|72590.8|72591.9|72581.9|285
1717138800000|2024-05-31 07:00:00|72599.7|72589.7|72614.1|72604.1|72614.1|72604.1|72598.7|72588.7|312
1717139100000|2024-05-31 07:05:00|72614.4|72604.4|72620.5|72610.5|72626.6|72615.4|72613.1|72603.1|445
1717139400000|2024-05-31 07:10:00|72620.6|72610.6|72627.3|72617.3|72634.4|72624.4|72618.4|72608.4|337
1717139700000|2024-05-31 07:15:00|72627.4|72617.4|72629.8|72619.8|72633.6|72623.6|72623.5|72613.5|327
1717140000000|2024-05-31 07:20:00|72629.7|72619.7|72633.3|72623.3|72634.7|72624.7|72622.7|72612.7|306
1717140300000|2024-05-31 07:25:00|72633.2|72623.2|72638.4|72628.4|72638.4|72628.4|72628.7|72618.7|303
1717140600000|2024-05-31 07:30:00|72638.3|72628.3|72639.4|72629.4|72640.6|72630.6|72635.4|72625.4|354
1717140900000|2024-05-31 07:35:00|72639.5|72629.5|72636|72626|72639.6|72629.6|72634.3|72624.3|237
1717141200000|2024-05-31 07:40:00|72635.9|72625.9|72630.2|72620.2|72635.9|72625.9|72629.4|72619.4|258
1717141500000|2024-05-31 07:45:00|72630.3|72620.3|72630.2|72620.2|72633.6|72623.6|72627.7|72617.7|306
1717141800000|2024-05-31 07:50:00|72630.1|72620.1|72620.8|72610.8|72632.5|72622.5|72618.9|72608.9|386
1717142100000|2024-05-31 07:55:00|72619.9|72609.9|72622.4|72612.4|72624.3|72614.3|72618|72608|315
1717142400000|2024-05-31 08:00:00|72622.5|72612.5|72626.7|72616.7|72628.8|72618.8|72619.4|72609.4|321
1717142700000|2024-05-31 08:05:00|72626.8|72616.8|72621.6|72611.6|72633.4|72620|72619.7|72609.7|379
1717143000000|2024-05-31 08:10:00|72621.7|72611.7|72632.3|72622.3|72632.3|72622.3|72619.2|72609.2|302
1717143300000|2024-05-31 08:15:00|72632.2|72622.2|72635.7|72625.7|72639.8|72629.8|72630.7|72620.7|299
1717143600000|2024-05-31 08:20:00|72635.8|72625.8|72637.2|72627.2|72639.8|72629.8|72633.9|72623.9|256
1717143900000|2024-05-31 08:25:00|72637.1|72627.1|72643.1|72633.1|72643.1|72633.1|72633.5|72623.5|275
1717144200000|2024-05-31 08:30:00|72643|72633|72633.3|72623.3|72643|72633|72630|72620|321
1717144500000|2024-05-31 08:35:00|72633.4|72623.4|72622|72612|72633.5|72623.5|72620.5|72610.5|268
1717144800000|2024-05-31 08:40:00|72621.6|72611.6|72605|72595|72622.9|72612.9|72601.2|72591.2|382
1717145100000|2024-05-31 08:45:00|72605.2|72595.2|72607.7|72597.7|72610.3|72600.3|72604|72594|295
1717145400000|2024-05-31 08:50:00|72607.6|72597.6|72618.5|72608.5|72618.8|72608.8|72606.4|72596.4|278
1717145700000|2024-05-31 08:55:00|72618.6|72608.6|72622.5|72612.5|72625.7|72615.7|72618.5|72608.5|324
1717146000000|2024-05-31 09:00:00|72622.7|72612.7|72626.3|72616.3|72628.7|72618.7|72619.4|72609.4|356
1717146300000|2024-05-31 09:05:00|72626.2|72616.2|72623.6|72613.6|72626.3|72616.3|72621.2|72611.2|271
1717146600000|2024-05-31 09:10:00|72623.5|72613.5|72627.4|72617.4|72629|72619|72622.3|72612.3|225
1717146900000|2024-05-31 09:15:00|72627.7|72617.7|72630.9|72620.9|72632.8|72622.8|72626.3|72616.3|300
1717147200000|2024-05-31 09:20:00|72630.5|72620.5|72627.1|72617.1|72630.5|72620.5|72624.9|72614.9|240
1717147500000|2024-05-31 09:25:00|72627|72617|72622.8|72612.8|72627.4|72617.4|72621.3|72611.3|235
1717147800000|2024-05-31 09:30:00|72622.7|72612.7|72621.8|72611.8|72622.8|72612.8|72616.4|72606.4|304
1717148100000|2024-05-31 09:35:00|72621.7|72611.7|72618.9|72608.9|72622.9|72612.9|72618.9|72608.9|205
1717148400000|2024-05-31 09:40:00|72618.8|72608.8|72614.5|72604.5|72621.5|72611.5|72611.5|72601.5|334
1717148700000|2024-05-31 09:45:00|72614.7|72604.7|72610.8|72600.8|72614.8|72604.8|72610.6|72600.6|260
1717149000000|2024-05-31 09:50:00|72610.9|72600.9|72614.7|72604.7|72617.3|72607.3|72610.3|72600.3|219
1717149300000|2024-05-31 09:55:00|72614.6|72604.6|72621.1|72611.1|72622.8|72612.8|72614.4|72604.4|236
1717149600000|2024-05-31 10:00:00|72621|72611|72621.1|72611.1|72628.3|72618.3|72620.5|72610.5|286
1717149900000|2024-05-31 10:05:00|72621|72611|72617.6|72607.6|72621.7|72611.7|72616.2|72606.2|217
1717150200000|2024-05-31 10:10:00|72617.5|72607.5|72613.6|72603.6|72618.5|72608.5|72612.6|72602.6|220
1717150500000|2024-05-31 10:15:00|72613.7|72603.7|72612.7|72602.7|72614.1|72604.1|72611.2|72601.2|224
1717150800000|2024-05-31 10:20:00|72612.3|72602.3|72605|72595|72613.6|72603.6|72604.9|72594.9|233
1717151100000|2024-05-31 10:25:00|72605.4|72595.4|72611|72601|72612.3|72602.3|72604.2|72594.2|250
1717151400000|2024-05-31 10:30:00|72610.9|72600.9|72618.4|72608.4|72618.4|72608.4|72607.1|72597.1|230
1717151700000|2024-05-31 10:35:00|72618.5|72608.5|72616.9|72606.9|72619.3|72609.3|72614.4|72604.4|238
1717152000000|2024-05-31 10:40:00|72616.8|72606.8|72616.2|72606.2|72617.5|72607.5|72612.5|72602.5|189
1717152300000|2024-05-31 10:45:00|72615.6|72605.6|72615.4|72605.4|72617.9|72607.9|72614.6|72604.6|218
1717152600000|2024-05-31 10:50:00|72615.2|72605.2|72615.8|72605.8|72616.9|72606.9|72614.3|72604.3|208
1717152900000|2024-05-31 10:55:00|72615.9|72605.9|72612.6|72602.6|72616.1|72606.1|72611.6|72601.6|165
1717153200000|2024-05-31 11:00:00|72612.7|72602.7|72607.4|72597.4|72612.7|72602.7|72606.4|72596.4|292
1717153500000|2024-05-31 11:05:00|72607.5|72597.5|72594.4|72584.4|72607.5|72597.5|72594.1|72582.6|257
1717153800000|2024-05-31 11:10:00|72594.3|72584.3|72585.4|72575.4|72594.3|72584.3|72585.4|72575.4|257
1717154100000|2024-05-31 11:15:00|72585.5|72575.5|72585.9|72575.9|72587.6|72577.6|72584.9|72574.9|182
1717154400000|2024-05-31 11:20:00|72586|72576|72587.3|72577.3|72589.5|72579.5|72585.9|72575.9|206
1717154700000|2024-05-31 11:25:00|72587.2|72577.2|72593.7|72583.7|72594.5|72584.5|72587.1|72577.1|201
1717155000000|2024-05-31 11:30:00|72593.8|72583.8|72585.7|72575.7|72594.3|72584.3|72585.6|72575.6|212
1717155300000|2024-05-31 11:35:00|72585.6|72575.6|72581|72571|72588|72578|72580.4|72570.4|181
1717155600000|2024-05-31 11:40:00|72580.9|72570.9|72581.5|72571.5|72581.6|72571.6|72576.6|72566.6|214
1717155900000|2024-05-31 11:45:00|72581.6|72571.6|72580.5|72570.5|72581.8|72571.8|72580|72570|177
1717156200000|2024-05-31 11:50:00|72580.4|72570.4|72582.8|72572.8|72584.7|72574.7|72580.4|72570.4|201
1717156500000|2024-05-31 11:55:00|72582.5|72572.5|72575.3|72565.3|72583|72573|72575|72565|265
1717156800000|2024-05-31 12:00:00|72575.2|72565.2|72571.7|72561.7|72577.8|72567.8|72571.1|72561.1|282
1717157100000|2024-05-31 12:05:00|72571.6|72561.6|72570.5|72560.5|72574|72564|72570.3|72560.3|246
1717157400000|2024-05-31 12:10:00|72570.6|72560.6|72568.7|72558.7|72572.7|72562.2|72565.6|72551.9|269
1717157700000|2024-05-31 12:15:00|72568|72558|72567.3|72557.3|72570.8|72560.8|72564.9|72554.9|283
1717158000000|2024-05-31 12:20:00|72567.4|72557.4|72567.9|72557.9|72569.8|72559.8|72564.7|72554.7|289
1717158300000|2024-05-31 12:25:00|72568.3|72558.3|72569|72549|72571.3|72558.8|72561.6|72545.6|300
1717158600000|2024-05-31 12:30:00|72568.9|72548.9|72558.9|72538.9|72571.5|72555.2|72546.5|72526.5|862
1717158900000|2024-05-31 12:35:00|72558.1|72538.1|72562|72552|72578.2|72561.8|72550.7|72536.2|721
1717159200000|2024-05-31 12:40:00|72562.1|72552.1|72549.9|72539.9|72563.2|72553.2|72547.3|72537.3|603
1717159500000|2024-05-31 12:45:00|72550.3|72540.3|72560.4|72550.4|72561.1|72551.1|72550.3|72540.3|450
1717159800000|2024-05-31 12:50:00|72560.5|72550.5|72557|72547|72565.5|72555.5|72556.4|72546.4|500
1717160100000|2024-05-31 12:55:00|72556.9|72546.9|72559|72549|72559.6|72549.6|72546.9|72536.9|481
1717160400000|2024-05-31 13:00:00|72559.7|72549.7|72579.3|72569.3|72581.8|72571.8|72559.6|72549.6|567
1717160700000|2024-05-31 13:05:00|72579.4|72569.4|72580.9|72570.9|72583.8|72573.8|72575.2|72565.2|470
1717161000000|2024-05-31 13:10:00|72581|72571|72575.9|72565.9|72582.3|72572.3|72572.2|72562.2|422
1717161300000|2024-05-31 13:15:00|72575.8|72565.8|72579.2|72569.2|72582.4|72572.4|72569.6|72559.6|371
1717161600000|2024-05-31 13:20:00|72579.1|72569.1|72579|72569|72580.3|72570.3|72572.7|72562.7|320
1717161900000|2024-05-31 13:25:00|72578.9|72568.9|72580.8|72570.8|72584.3|72574.3|72577.7|72567.7|373
1717162200000|2024-05-31 13:30:00|72581.1|72571.1|72590.1|72580.1|72598.8|72588.8|72581.1|72571.1|490
1717162500000|2024-05-31 13:35:00|72589.9|72579.9|72593.5|72583.5|72593.6|72583.6|72584.8|72574.8|372
1717162800000|2024-05-31 13:40:00|72593.4|72583.4|72598.1|72578.1|72604.5|72586.8|72587.7|72574|386
1717163100000|2024-05-31 13:45:00|72598|72578|72593|72583|72598.1|72585.1|72584.5|72574.5|504
1717163400000|2024-05-31 13:50:00|72593.1|72583.1|72599.3|72589.3|72599.8|72589.8|72591.2|72581.2|473
1717163700000|2024-05-31 13:55:00|72599.1|72589.1|72606.3|72596.3|72609.9|72599.9|72598.2|72588.2|488
1717164000000|2024-05-31 14:00:00|72606.4|72596.4|72606.9|72596.9|72611.7|72601.7|72604.9|72594.9|447
1717164300000|2024-05-31 14:05:00|72607.2|72597.2|72599.2|72589.2|72610.2|72600.2|72599.1|72589.1|404
1717164600000|2024-05-31 14:10:00|72599.4|72589.4|72611.1|72601.1|72613.4|72603.4|72597.4|72587.4|379
1717164900000|2024-05-31 14:15:00|72611.3|72601.3|72610.7|72600.7|72615.1|72605.1|72606.9|72596.9|460
1717165200000|2024-05-31 14:20:00|72610.6|72600.6|72616.8|72606.8|72619|72609|72607|72597|369
1717165500000|2024-05-31 14:25:00|72616.7|72606.7|72621.6|72611.6|72622.7|72612.7|72614.1|72604.1|442
1717165800000|2024-05-31 14:30:00|72621.7|72611.7|72625.4|72615.4|72628.8|72618.8|72621.3|72608|443
1717166100000|2024-05-31 14:35:00|72625.5|72615.5|72635.6|72625.6|72635.6|72625.6|72623.8|72609.2|493
1717166400000|2024-05-31 14:40:00|72635.5|72625.5|72656.8|72646.8|72658.9|72648.9|72635.5|72625.5|475
1717166700000|2024-05-31 14:45:00|72656.9|72646.9|72670.2|72650.2|72670.9|72658.8|72652.9|72642.9|545
1717167000000|2024-05-31 14:50:00|72670.4|72650.4|72674.5|72664.5|72674.7|72664.7|72664.1|72648.8|556
1717167300000|2024-05-31 14:55:00|72674.4|72664.4|72682.6|72672.6|72692.5|72678.3|72672.1|72659.5|684
1717167600000|2024-05-31 15:00:00|72682.7|72672.7|72658.5|72638.5|72692.5|72677.8|72654.8|72637.2|647
1717167900000|2024-05-31 15:05:00|72658.6|72638.6|72658.4|72648.4|72667.2|72651.7|72653.8|72638.6|480
1717168200000|2024-05-31 15:10:00|72658.3|72648.3|72646.9|72636.9|72660.9|72650.9|72646.9|72636.9|532
1717168500000|2024-05-31 15:15:00|72647.1|72637.1|72655.8|72645.8|72655.8|72645.8|72644.8|72634.8|382
1717168800000|2024-05-31 15:20:00|72655.7|72645.7|72651.4|72641.4|72664.9|72653.7|72651.2|72637.9|390
1717169100000|2024-05-31 15:25:00|72651.3|72641.3|72655|72645|72663.1|72650|72651.1|72634|470
1717169400000|2024-05-31 15:30:00|72654.4|72644.4|72647.2|72637.2|72665.5|72655.3|72646.9|72636.9|552
1717169700000|2024-05-31 15:35:00|72647.6|72637.6|72650.3|72640.3|72652.9|72641.8|72638.5|72626.4|525
1717170000000|2024-05-31 15:40:00|72650.5|72640.5|72652.1|72642.1|72655.6|72645.6|72646.7|72632.1|442
1717170300000|2024-05-31 15:45:00|72652.2|72642.2|72638.8|72628.8|72652.3|72642.3|72636.7|72626.7|416
1717170600000|2024-05-31 15:50:00|72638.7|72628.7|72648.2|72638.2|72650.1|72640.1|72638.4|72628.4|383
1717170900000|2024-05-31 15:55:00|72648.1|72638.1|72649|72639|72651.3|72641.3|72645.2|72635.2|337
1717171200000|2024-05-31 16:00:00|72649.1|72639.1|72646|72636|72650|72640|72645.2|72635.2|432
1717171500000|2024-05-31 16:05:00|72645.9|72635.9|72652.2|72642.2|72658.7|72643.4|72645.7|72635.7|322
1717171800000|2024-05-31 16:10:00|72652.1|72642.1|72653.9|72643.9|72659.5|72649.5|72652|72642|297
1717172100000|2024-05-31 16:15:00|72654|72644|72649|72639|72654.3|72644.3|72648.7|72638.7|305
1717172400000|2024-05-31 16:20:00|72648.9|72638.9|72651.8|72641.8|72653.1|72643.1|72646.7|72636.7|287
1717172700000|2024-05-31 16:25:00|72651.7|72641.7|72651.7|72641.7|72652.8|72642.8|72651|72641|194
1717173000000|2024-05-31 16:30:00|72651.8|72641.8|72648.3|72638.3|72652|72642|72647.4|72637.4|177
1717173300000|2024-05-31 16:35:00|72648.4|72638.4|72641.6|72631.6|72648.8|72638.8|72641.2|72631.2|282
1717173600000|2024-05-31 16:40:00|72641.4|72631.4|72636.1|72626.1|72641.4|72631.4|72635.9|72625.9|265
1717173900000|2024-05-31 16:45:00|72635.9|72625.9|72640.4|72630.4|72640.9|72630.9|72635.9|72625.9|158
1717174200000|2024-05-31 16:50:00|72640.3|72630.3|72639.5|72629.5|72642.1|72632.1|72638.6|72628.6|158
1717174500000|2024-05-31 16:55:00|72639.6|72629.6|72642.1|72632.1|72643.3|72633.3|72639|72629|159
1717174800000|2024-05-31 17:00:00|72642.2|72632.2|72643.1|72633.1|72645.2|72635.2|72642.2|72632.2|285
1717175100000|2024-05-31 17:05:00|72643|72633|72643|72633|72644|72634|72640.4|72630.4|209
1717175400000|2024-05-31 17:10:00|72642.9|72632.9|72641.2|72631.2|72644.5|72634.5|72640.9|72630.9|230
1717175700000|2024-05-31 17:15:00|72641.3|72631.3|72641.7|72631.7|72641.8|72631.8|72640.1|72630.1|134
1717176000000|2024-05-31 17:20:00|72641.8|72631.8|72639.1|72629.1|72642.1|72632.1|72637|72627|196
1717176300000|2024-05-31 17:25:00|72639.2|72629.2|72641.4|72631.4|72642.7|72632.7|72639.1|72629.1|247
1717176600000|2024-05-31 17:30:00|72641.5|72631.5|72641.2|72631.2|72642.4|72632.4|72640.1|72630.1|185
1717176900000|2024-05-31 17:35:00|72641.1|72631.1|72645.2|72635.2|72645.7|72635.7|72640.1|72630.1|170
1717177200000|2024-05-31 17:40:00|72645.1|72635.1|72645.1|72635.1|72646.2|72636.2|72644.4|72634.4|218
1717177500000|2024-05-31 17:45:00|72645.2|72635.2|72649.1|72639.1|72649.1|72639.1|72644.5|72634.5|204
1717177800000|2024-05-31 17:50:00|72649|72639|72655.2|72645.2|72656|72646|72648.3|72638.3|188
1717178100000|2024-05-31 17:55:00|72655.1|72645.1|72648|72638|72655.4|72645.4|72646.8|72636.8|314
1717178400000|2024-05-31 18:00:00|72647.9|72637.9|72645.9|72635.9|72650|72640|72644.3|72634.3|210
1717178700000|2024-05-31 18:05:00|72645.8|72635.8|72646.3|72636.3|72647.7|72637.7|72645.4|72635.4|234
1717179000000|2024-05-31 18:10:00|72646.2|72636.2|72644|72634|72646.4|72636.4|72642.4|72632.4|243
1717179300000|2024-05-31 18:15:00|72644.1|72634.1|72639.8|72629.8|72644.4|72634.4|72639.1|72629.1|216
1717179600000|2024-05-31 18:20:00|72639.9|72629.9|72637.9|72627.9|72640|72630|72635.9|72625.9|230
1717179900000|2024-05-31 18:25:00|72637.8|72627.8|72640.5|72630.5|72643|72633|72637.2|72627.2|219
1717180200000|2024-05-31 18:30:00|72640.9|72630.9|72642.4|72632.4|72643.1|72633.1|72638.7|72628.7|227
1717180500000|2024-05-31 18:35:00|72642.5|72632.5|72643.7|72633.7|72644|72634|72640.4|72630.4|197
1717180800000|2024-05-31 18:40:00|72644|72634|72646.7|72636.7|72647.9|72637.9|72643.9|72633.9|170
1717181100000|2024-05-31 18:45:00|72646.8|72636.8|72653.4|72643.4|72653.5|72643.5|72646.7|72636.7|191
1717181400000|2024-05-31 18:50:00|72653.5|72643.5|72657.3|72647.3|72658.4|72648.4|72653.3|72643.3|159
1717181700000|2024-05-31 18:55:00|72657.2|72647.2|72654.4|72644.4|72659.2|72649.2|72654.4|72644.4|225
1717182000000|2024-05-31 19:00:00|72654.7|72644.7|72652.7|72642.7|72655.8|72645.8|72652.1|72642.1|330
1717182300000|2024-05-31 19:05:00|72652.8|72642.8|72653.5|72643.5|72653.9|72643.9|72651.5|72641.5|221
1717182600000|2024-05-31 19:10:00|72653.6|72643.6|72652.4|72642.4|72654.5|72644.5|72652|72642|156
1717182900000|2024-05-31 19:15:00|72652.9|72642.9|72655.4|72645.4|72656.2|72646.2|72652.9|72642.9|162
1717183200000|2024-05-31 19:20:00|72655.5|72645.5|72654.6|72644.6|72660.2|72650.2|72653.9|72643.9|216
1717183500000|2024-05-31 19:25:00|72654.5|72644.5|72650.3|72640.3|72654.9|72644.9|72648.9|72638.9|190
1717183800000|2024-05-31 19:30:00|72650.2|72640.2|72650.9|72640.9|72651.3|72641.3|72650.2|72640.2|175
1717184100000|2024-05-31 19:35:00|72650.8|72640.8|72653.1|72643.1|72653.3|72643.3|72648.2|72638.2|176
1717184400000|2024-05-31 19:40:00|72653.2|72643.2|72651.3|72641.3|72653.3|72643.3|72651|72641|187
1717184700000|2024-05-31 19:45:00|72651.2|72641.2|72650.1|72640.1|72651.4|72641.4|72648.5|72638.5|209
1717185000000|2024-05-31 19:50:00|72649.9|72639.9|72651.1|72641.1|72651.4|72641.4|72649.8|72639.8|284
1717185300000|2024-05-31 19:55:00|72651.2|72641.2|72652.9|72642.9|72659.2|72644.3|72651|72639.1|215
1717185600000|2024-05-31 20:00:00|72653.1|72643.1|72657.4|72637.4|72658.9|72643.1|72653.1|72637.2|175
1717185900000|2024-05-31 20:05:00|72657.3|72637.3|72652.5|72632.5|72657.7|72637.7|72652.2|72632.2|175
1717186200000|2024-05-31 20:10:00|72652.7|72632.7|72654.3|72634.3|72654.8|72634.8|72651|72631|153
1717186500000|2024-05-31 20:15:00|72654.2|72634.2|72654.1|72634.1|72654.4|72634.4|72652.7|72632.7|110
1717186800000|2024-05-31 20:20:00|72654.2|72634.2|72654.1|72634.1|72654.4|72634.4|72653.9|72633.9|90
1717187100000|2024-05-31 20:25:00|72654|72634|72649|72629|72654.2|72634.2|72649|72629|209
1717187400000|2024-05-31 20:30:00|72649.1|72629.1|72641.6|72621.6|72649.7|72629.7|72640.3|72620.3|134
1717187700000|2024-05-31 20:35:00|72641.7|72621.7|72641.8|72621.8|72642|72622|72641.1|72621.1|144
1717188000000|2024-05-31 20:40:00|72641.9|72621.9|72643|72623|72643.1|72623.1|72640.9|72620.9|297
1717188300000|2024-05-31 20:45:00|72642.6|72622.6|72643|72623|72646.2|72626.2|72640.3|72620.3|1009
1717188600000|2024-05-31 20:50:00|72644|72624|72643.2|72623.2|72652.2|72627.2|72638.5|72611.4|944
1717188900000|2024-05-31 20:55:00|72643.6|72623.6|72638.6|72618.6|72643.6|72623.6|72636.5|72616.5|515
1717358400000|2024-06-02 20:00:00|72665.5|72586.2|72663|72583.7|72668.4|72622.1|72627.1|72579.4|1055
1717358700000|2024-06-02 20:05:00|72636.7|72614.7|72686.5|72585.7|72696.4|72622.6|72634.1|72580.2|1055
1717359000000|2024-06-02 20:10:00|72693.6|72592.7|72689.1|72588.2|72696.4|72621.9|72625|72584.1|985
1717359300000|2024-06-02 20:15:00|72694.4|72593.6|72630.4|72608.4|72696.4|72622|72625.1|72574.2|892
1717359600000|2024-06-02 20:20:00|72630.1|72608.1|72662.1|72584.5|72693.6|72621.1|72625.1|72584.5|890
1717359900000|2024-06-02 20:25:00|72636.1|72614.1|72627.9|72605.9|72693.6|72621.1|72625.1|72580.8|798
1717360200000|2024-06-02 20:30:00|72633|72611|72686.5|72585.7|72693.6|72613.3|72625.1|72585.7|669
1717360500000|2024-06-02 20:35:00|72693.6|72592.7|72686.5|72585.7|72695.9|72619.3|72625.2|72585.7|658
1717360800000|2024-06-02 20:40:00|72693.6|72592.7|72662.1|72584.6|72693.6|72620.8|72622.3|72584.6|750
1717361100000|2024-06-02 20:45:00|72638.2|72616.2|72662.1|72584.6|72665.5|72623.1|72625.2|72581|1047
1717361400000|2024-06-02 20:50:00|72636.2|72614.2|72657.8|72592.3|72665.3|72622.7|72633.5|72581|1077
1717361700000|2024-06-02 20:55:00|72657.4|72590|72670.2|72596.1|72695.4|72603.7|72640.8|72583.4|999
1717362000000|2024-06-02 21:00:00|72666.7|72601.2|72652.7|72605.3|72666.7|72613.2|72642.4|72582.9|1002
1717362300000|2024-06-02 21:05:00|72652.3|72601|72649|72591.7|72662.7|72610.9|72647|72586.9|808
1717362600000|2024-06-02 21:10:00|72647.4|72595.5|72663.5|72594.4|72664.5|72606.2|72645.6|72573|75
1717362900000|2024-06-02 21:15:00|72663.7|72594.6|72662.5|72598.7|72667.4|72599.2|72661.4|72591.6|32
1717363200000|2024-06-02 21:20:00|72662.6||72665.5||72665.5||72662.5||14
1717363500000|2024-06-02 21:25:00|72668.7|72595.5|72662.5|72598.6|72668.7|72598.6|72662.5|72593.4|67
1717363800000|2024-06-02 21:30:00|72665.6|72595.1|72665.6|72594.7|72666.7|72598.6|72663|72593.8|105
1717364100000|2024-06-02 21:35:00|72665.9|72595|72662|72598.8|72666.6|72598.8|72662|72594.3|64
1717364400000|2024-06-02 21:40:00|72664.4|72594.5|72664.4|72591.8|72665.3|72600.5|72660.4|72590.6|230
1717364700000|2024-06-02 21:45:00|72663.8|72591.3|72661.1|72599.2|72664.7|72599.5|72658.3|72587.7|84
1717365000000|2024-06-02 21:50:00|72661.3|72599.3|72662.7|72597.7|72664.9|72603.3|72659.1|72594.6|548
1717365300000|2024-06-02 21:55:00|72662.8|72599|72659|72600.2|72664.3|72601.1|72655.1|72595|410
1717365600000|2024-06-02 22:00:00|72658.9|72600.5|72658|72603.9|72663.2|72615.9|72650.9|72591.7|243
1717365900000|2024-06-02 22:05:00|72658.1|72604.3|72647.5|72615.4|72660.4|72615.8|72647.4|72601.9|772
1717366200000|2024-06-02 22:10:00|72647.9|72615|72647.2|72617.2|72652.2|72623|72642.1|72611.8|1132
1717366500000|2024-06-02 22:15:00|72642.2|72622.2|72641.9|72621.9|72647.8|72623.6|72640|72616.1|682
1717366800000|2024-06-02 22:20:00|72641.7|72621.7|72641.5|72621.5|72650.2|72624.5|72635.9|72609.1|727
1717367100000|2024-06-02 22:25:00|72641.2|72621.2|72641.6|72621.6|72643.3|72623.3|72640.3|72620.3|534
1717367400000|2024-06-02 22:30:00|72640.9|72620.9|72638.5|72618.5|72645|72621.2|72636.5|72608.6|506
1717367700000|2024-06-02 22:35:00|72643.3|72612.8|72637|72617|72643.3|72619.4|72636.4|72612.8|270
1717368000000|2024-06-02 22:40:00|72637.2|72617.2|72635.3|72615.3|72646.6|72621.7|72629.7|72608|464
1717368300000|2024-06-02 22:45:00|72635.5|72615.5|72636.1|72616.1|72637.2|72617.2|72633.1|72613.1|290
1717368600000|2024-06-02 22:50:00|72635.5|72615.5|72635.9|72615.9|72641.1|72617.9|72633.9|72611|271
1717368900000|2024-06-02 22:55:00|72635.8|72615.8|72642.5|72608.3|72643.1|72616.5|72634.2|72608|445
1717369200000|2024-06-02 23:00:00|72642.2|72608.6|72636.9|72616.9|72644|72617.5|72635.4|72608.2|195
1717369500000|2024-06-02 23:05:00|72636.8|72616.8|72640.6|72609.7|72642.3|72617.4|72634.6|72608.9|172
1717369800000|2024-06-02 23:10:00|72640.5|72609.6|72641.2|72608.9|72643.3|72616|72632.2|72607.1|340
1717370100000|2024-06-02 23:15:00|72641.5|72609.2|72639.6|72608.5|72643|72615.9|72635.1|72607.9|198
1717370400000|2024-06-02 23:20:00|72639.5|72608.4|72637.6|72617.6|72646.5|72619.3|72634.7|72601|468
1717370700000|2024-06-02 23:25:00|72637.9|72617.9|72634|72614|72647.2|72625.1|72632.8|72612.8|484
1717371000000|2024-06-02 23:30:00|72633.4|72613.4|72629|72609|72635.3|72615.3|72625.2|72605.2|532
1717371300000|2024-06-02 23:35:00|72628.9|72608.9|72626.9|72606.9|72630.4|72610.4|72624.1|72604.1|378
1717371600000|2024-06-02 23:40:00|72627.2|72607.2|72625.6|72605.6|72627.8|72607.8|72623.7|72603.7|243
1717371900000|2024-06-02 23:45:00|72625.3|72605.3|72622.3|72602.3|72626.7|72606.7|72621.9|72601.9|130
1717372200000|2024-06-02 23:50:00|72622.2|72602.2|72619.4|72599.4|72623.6|72603.6|72619.2|72599.2|199
1717372500000|2024-06-02 23:55:00|72619.3|72599.3|72617.4|72597.4|72619.4|72599.4|72616.8|72596.8|133
1717358400000|2024-06-02 20:00:00|72665.5|72586.2|72663|72583.7|72668.4|72622.1|72627.1|72579.4|1055
1717358700000|2024-06-02 20:05:00|72636.7|72614.7|72686.5|72585.7|72696.4|72622.6|72634.1|72580.2|1055
1717359000000|2024-06-02 20:10:00|72693.6|72592.7|72689.1|72588.2|72696.4|72621.9|72625|72584.1|985
1717359300000|2024-06-02 20:15:00|72694.4|72593.6|72630.4|72608.4|72696.4|72622|72625.1|72574.2|892
1717359600000|2024-06-02 20:20:00|72630.1|72608.1|72662.1|72584.5|72693.6|72621.1|72625.1|72584.5|890
1717359900000|2024-06-02 20:25:00|72636.1|72614.1|72627.9|72605.9|72693.6|72621.1|72625.1|72580.8|798
1717360200000|2024-06-02 20:30:00|72633|72611|72686.5|72585.7|72693.6|72613.3|72625.1|72585.7|669
1717360500000|2024-06-02 20:35:00|72693.6|72592.7|72686.5|72585.7|72695.9|72619.3|72625.2|72585.7|658
1717360800000|2024-06-02 20:40:00|72693.6|72592.7|72662.1|72584.6|72693.6|72620.8|72622.3|72584.6|750
1717361100000|2024-06-02 20:45:00|72638.2|72616.2|72662.1|72584.6|72665.5|72623.1|72625.2|72581|1047
1717361400000|2024-06-02 20:50:00|72636.2|72614.2|72657.8|72592.3|72665.3|72622.7|72633.5|72581|1077
1717361700000|2024-06-02 20:55:00|72657.4|72590|72670.2|72596.1|72695.4|72603.7|72640.8|72583.4|999
1717362000000|2024-06-02 21:00:00|72666.7|72601.2|72652.7|72605.3|72666.7|72613.2|72642.4|72582.9|1002
1717362300000|2024-06-02 21:05:00|72652.3|72601|72649|72591.7|72662.7|72610.9|72647|72586.9|808
1717362600000|2024-06-02 21:10:00|72647.4|72595.5|72663.5|72594.4|72664.5|72606.2|72645.6|72573|75
1717362900000|2024-06-02 21:15:00|72663.7|72594.6|72662.5|72598.7|72667.4|72599.2|72661.4|72591.6|32
1717363200000|2024-06-02 21:20:00|72662.6||72665.5||72665.5||72662.5||14
1717363500000|2024-06-02 21:25:00|72668.7|72595.5|72662.5|72598.6|72668.7|72598.6|72662.5|72593.4|67
1717363800000|2024-06-02 21:30:00|72665.6|72595.1|72665.6|72594.7|72666.7|72598.6|72663|72593.8|105
1717364100000|2024-06-02 21:35:00|72665.9|72595|72662|72598.8|72666.6|72598.8|72662|72594.3|64
1717364400000|2024-06-02 21:40:00|72664.4|72594.5|72664.4|72591.8|72665.3|72600.5|72660.4|72590.6|230
1717364700000|2024-06-02 21:45:00|72663.8|72591.3|72661.1|72599.2|72664.7|72599.5|72658.3|72587.7|84
1717365000000|2024-06-02 21:50:00|72661.3|72599.3|72662.7|72597.7|72664.9|72603.3|72659.1|72594.6|548
1717365300000|2024-06-02 21:55:00|72662.8|72599|72659|72600.2|72664.3|72601.1|72655.1|72595|410
1717365600000|2024-06-02 22:00:00|72658.9|72600.5|72658|72603.9|72663.2|72615.9|72650.9|72591.7|243
1717365900000|2024-06-02 22:05:00|72658.1|72604.3|72647.5|72615.4|72660.4|72615.8|72647.4|72601.9|772
1717366200000|2024-06-02 22:10:00|72647.9|72615|72647.2|72617.2|72652.2|72623|72642.1|72611.8|1132
1717366500000|2024-06-02 22:15:00|72642.2|72622.2|72641.9|72621.9|72647.8|72623.6|72640|72616.1|682
1717366800000|2024-06-02 22:20:00|72641.7|72621.7|72641.5|72621.5|72650.2|72624.5|72635.9|72609.1|727
1717367100000|2024-06-02 22:25:00|72641.2|72621.2|72641.6|72621.6|72643.3|72623.3|72640.3|72620.3|534
1717367400000|2024-06-02 22:30:00|72640.9|72620.9|72638.5|72618.5|72645|72621.2|72636.5|72608.6|506
1717367700000|2024-06-02 22:35:00|72643.3|72612.8|72637|72617|72643.3|72619.4|72636.4|72612.8|270
1717368000000|2024-06-02 22:40:00|72637.2|72617.2|72635.3|72615.3|72646.6|72621.7|72629.7|72608|464
1717368300000|2024-06-02 22:45:00|72635.5|72615.5|72636.1|72616.1|72637.2|72617.2|72633.1|72613.1|290
1717368600000|2024-06-02 22:50:00|72635.5|72615.5|72635.9|72615.9|72641.1|72617.9|72633.9|72611|271
1717368900000|2024-06-02 22:55:00|72635.8|72615.8|72642.5|72608.3|72643.1|72616.5|72634.2|72608|445
1717369200000|2024-06-02 23:00:00|72642.2|72608.6|72636.9|72616.9|72644|72617.5|72635.4|72608.2|195
1717369500000|2024-06-02 23:05:00|72636.8|72616.8|72640.6|72609.7|72642.3|72617.4|72634.6|72608.9|172
1717369800000|2024-06-02 23:10:00|72640.5|72609.6|72641.2|72608.9|72643.3|72616|72632.2|72607.1|340
1717370100000|2024-06-02 23:15:00|72641.5|72609.2|72639.6|72608.5|72643|72615.9|72635.1|72607.9|198
1717370400000|2024-06-02 23:20:00|72639.5|72608.4|72637.6|72617.6|72646.5|72619.3|72634.7|72601|468
1717370700000|2024-06-02 23:25:00|72637.9|72617.9|72634|72614|72647.2|72625.1|72632.8|72612.8|484
1717371000000|2024-06-02 23:30:00|72633.4|72613.4|72629|72609|72635.3|72615.3|72625.2|72605.2|532
1717371300000|2024-06-02 23:35:00|72628.9|72608.9|72626.9|72606.9|72630.4|72610.4|72624.1|72604.1|378
1717371600000|2024-06-02 23:40:00|72627.2|72607.2|72625.6|72605.6|72627.8|72607.8|72623.7|72603.7|243
1717371900000|2024-06-02 23:45:00|72625.3|72605.3|72622.3|72602.3|72626.7|72606.7|72621.9|72601.9|130
1717372200000|2024-06-02 23:50:00|72622.2|72602.2|72619.4|72599.4|72623.6|72603.6|72619.2|72599.2|199
1717372500000|2024-06-02 23:55:00|72619.3|72599.3|72617.4|72597.4|72619.4|72599.4|72616.8|72596.8|133
1717372800000|2024-06-03 00:00:00|72617.7|72597.7|72628.4|72608.4|72631.6|72611.6|72617.7|72597.7|381
1717373100000|2024-06-03 00:05:00|72628.5|72608.5|72632|72612|72633.8|72614.7|72624.7|72605.6|327
1717373400000|2024-06-03 00:10:00|72631.9|72611.9|72633.7|72623.7|72638.7|72624.3|72628|72611.8|268
1717373700000|2024-06-03 00:15:00|72633.8|72623.8|72643.8|72623.8|72644|72628.4|72633.7|72622.3|154
1717374000000|2024-06-03 00:20:00|72643.7|72623.7|72635.2|72615.2|72643.9|72629.7|72627.9|72613.5|191
1717374300000|2024-06-03 00:25:00|72635.3|72615.3|72631.9|72621.9|72636.9|72622|72628.3|72612.8|223
1717374600000|2024-06-03 00:30:00|72631.8|72621.8|72632.6|72622.6|72641|72626.5|72626.9|72616.9|223
1717374900000|2024-06-03 00:35:00|72632.7|72622.7|72632.3|72622.3|72636.8|72626.8|72632.1|72622.1|219
1717375200000|2024-06-03 00:40:00|72632.2|72622.2|72633.9|72623.9|72635.6|72625.6|72631.7|72621.7|160
1717375500000|2024-06-03 00:45:00|72633.8|72623.8|72634.5|72624.5|72635.7|72625.7|72627.6|72617.6|212
1717375800000|2024-06-03 00:50:00|72634.7|72624.7|72623.7|72613.7|72635.2|72625.2|72623.7|72613.7|267
1717376100000|2024-06-03 00:55:00|72624.2|72614.2|72619|72609|72625.2|72615.2|72613.2|72601.1|338
1717376400000|2024-06-03 01:00:00|72619.1|72609.1|72619|72609|72625.3|72615.3|72618.7|72608.7|363
1717376700000|2024-06-03 01:05:00|72619.1|72609.1|72624.2|72614.2|72629.7|72619.7|72616.2|72606.2|342
1717377000000|2024-06-03 01:10:00|72624.3|72614.3|72631.5|72611.5|72633.5|72617.4|72620.6|72609.7|361
1717377300000|2024-06-03 01:15:00|72631.7|72611.7|72629.4|72609.4|72643.4|72623.4|72620.3|72601.1|424
1717377600000|2024-06-03 01:20:00|72629.5|72609.5|72624.6|72614.6|72629.7|72619.7|72623.1|72609.5|461
1717377900000|2024-06-03 01:25:00|72624.7|72614.7|72621.3|72611.3|72628|72618|72620.7|72610.7|263
1717378200000|2024-06-03 01:30:00|72620.8|72610.8|72620.1|72610.1|72626.6|72612.9|72613.7|72599.9|480
1717378500000|2024-06-03 01:35:00|72620.2|72610.2|72606.5|72596.5|72621.1|72611.1|72605.6|72595.6|389
1717378800000|2024-06-03 01:40:00|72606.4|72596.4|72590.6|72570.6|72606.5|72596.5|72581.8|72568.6|469
1717379100000|2024-06-03 01:45:00|72590.1|72570.1|72584.2|72564.2|72590.6|72573.7|72552.9|72532.9|624
1717379400000|2024-06-03 01:50:00|72584.3|72564.3|72582.1|72572.1|72584.8|72574.8|72573.2|72563.2|426
1717379700000|2024-06-03 01:55:00|72582.2|72572.2|72580.3|72570.3|72582.2|72572.2|72571.1|72561.1|492
1717380000000|2024-06-03 02:00:00|72580.4|72570.4|72578.8|72568.8|72585.8|72575.8|72573.4|72563.4|536
1717380300000|2024-06-03 02:05:00|72578.9|72568.9|72592.5|72582.5|72592.7|72582.7|72578.9|72568.9|417
1717380600000|2024-06-03 02:10:00|72592.6|72582.6|72589.2|72579.2|72596.9|72586.9|72587.2|72577.2|377
1717380900000|2024-06-03 02:15:00|72589.6|72579.6|72582.5|72572.5|72590.5|72580.5|72580.6|72570.6|299
1717381200000|2024-06-03 02:20:00|72582.6|72572.6|72582.2|72572.2|72583.7|72573.7|72570.7|72557.1|326
1717381500000|2024-06-03 02:25:00|72582.3|72572.3|72579.1|72569.1|72590.1|72580.1|72578.5|72568.5|291
1717381800000|2024-06-03 02:30:00|72579|72569|72588.4|72578.4|72589.2|72579.2|72578.5|72568.5|346
1717382100000|2024-06-03 02:35:00|72588.5|72578.5|72589.7|72579.7|72589.8|72579.8|72586.3|72576.3|301
1717382400000|2024-06-03 02:40:00|72589.8|72579.8|72589.1|72579.1|72591.8|72581.8|72585.3|72575.3|323
1717382700000|2024-06-03 02:45:00|72588.8|72578.8|72585.7|72575.7|72589.5|72579.5|72584.7|72574.7|290
1717383000000|2024-06-03 02:50:00|72585.8|72575.8|72589.5|72579.5|72591.8|72581.8|72584|72574|334
1717383300000|2024-06-03 02:55:00|72589.6|72579.6|72581.9|72571.9|72591.3|72581.3|72580.4|72570.4|319
1717383600000|2024-06-03 03:00:00|72581.6|72571.6|72578.9|72568.9|72586.3|72576.3|72578.3|72568.3|284
1717383900000|2024-06-03 03:05:00|72579.3|72569.3|72577.7|72567.7|72586.2|72576.2|72573.9|72563.9|347
1717384200000|2024-06-03 03:10:00|72577.5|72567.5|72586.4|72576.4|72586.5|72576.5|72572.6|72562.6|308
1717384500000|2024-06-03 03:15:00|72585.9|72575.9|72588.5|72578.5|72588.7|72578.7|72581.3|72571.3|359
1717384800000|2024-06-03 03:20:00|72588.6|72578.6|72591|72581|72594.9|72584.9|72588.3|72578.3|390
1717385100000|2024-06-03 03:25:00|72590.8|72580.8|72606.9|72596.9|72608.3|72598.3|72589.5|72579.5|415
1717385400000|2024-06-03 03:30:00|72607|72597|72610.1|72600.1|72618.3|72608.3|72605.4|72595.4|360
1717385700000|2024-06-03 03:35:00|72610.2|72600.2|72609.1|72599.1|72611.1|72601.1|72604.2|72594.2|277
1717386000000|2024-06-03 03:40:00|72609|72599|72612.6|72602.6|72613.9|72603.9|72607.8|72597.8|235
1717386300000|2024-06-03 03:45:00|72612.7|72602.7|72623.6|72613.6|72624|72614|72611.6|72601.6|307
1717386600000|2024-06-03 03:50:00|72623.7|72613.7|72628.2|72618.2|72628.2|72618.2|72618.4|72608.4|321
1717386900000|2024-06-03 03:55:00|72628.3|72618.3|72626.3|72616.3|72628.8|72618.8|72625.3|72615.3|292
1717387200000|2024-06-03 04:00:00|72626.2|72616.2|72621.6|72611.6|72629.9|72619.9|72621.5|72611.5|257
1717387500000|2024-06-03 04:05:00|72621.5|72611.5|72621.4|72611.4|72623.5|72613.5|72617|72607|187
1717387800000|2024-06-03 04:10:00|72621.3|72611.3|72623.4|72613.4|72626.2|72616.2|72620.4|72610.4|192
1717388100000|2024-06-03 04:15:00|72623.5|72613.5|72624.7|72614.7|72625.7|72615.7|72621.3|72611.3|127
1717388400000|2024-06-03 04:20:00|72624.9|72614.9|72623.4|72613.4|72625.5|72615.5|72621.6|72611.6|195
1717388700000|2024-06-03 04:25:00|72623.3|72613.3|72629.4|72619.4|72629.4|72619.4|72622.1|72612.1|157
1717389000000|2024-06-03 04:30:00|72629.3|72619.3|72628.9|72618.9|72631.4|72621.4|72627.2|72617.2|178
1717389300000|2024-06-03 04:35:00|72629|72619|72631.8|72621.8|72633.2|72623.2|72626.7|72616.7|187
1717389600000|2024-06-03 04:40:00|72632|72622|72630|72620|72632.4|72622.4|72629.3|72619.3|112
1717389900000|2024-06-03 04:45:00|72630.1|72620.1|72628.7|72618.7|72630.5|72620.5|72625.1|72615.1|125
1717390200000|2024-06-03 04:50:00|72628.8|72618.8|72631.4|72621.4|72631.6|72621.6|72628.1|72618.1|128
1717390500000|2024-06-03 04:55:00|72631.5|72621.5|72631.2|72621.2|72632|72622|72631|72621|152
1717390800000|2024-06-03 05:00:00|72631.3|72621.3|72631.3|72621.3|72633.4|72623.4|72626.7|72616.7|276
1717391100000|2024-06-03 05:05:00|72631.4|72621.4|72631|72621|72632.7|72622.7|72627.6|72617.6|209
1717391400000|2024-06-03 05:10:00|72630.9|72620.9|72629.9|72619.9|72631.6|72621.6|72626.9|72616.9|216
1717391700000|2024-06-03 05:15:00|72630|72620|72633.1|72623.1|72635|72625|72629.7|72619.7|207
1717392000000|2024-06-03 05:20:00|72633.2|72623.2|72623.7|72613.7|72633.8|72623.8|72623.7|72613.7|163
1717392300000|2024-06-03 05:25:00|72624|72614|72629.5|72619.5|72631|72621|72624|72614|264
1717392600000|2024-06-03 05:30:00|72629.6|72619.6|72625.3|72615.3|72631.6|72621.6|72621.9|72611.9|363
1717392900000|2024-06-03 05:35:00|72625.4|72615.4|72618.1|72608.1|72627.8|72617.8|72617.9|72607.9|338
1717393200000|2024-06-03 05:40:00|72618|72608|72619.6|72609.6|72622.5|72612.5|72616.4|72606.4|360
1717393500000|2024-06-03 05:45:00|72619.3|72609.3|72615.4|72605.4|72619.5|72609.5|72611.9|72601.9|347
1717393800000|2024-06-03 05:50:00|72615.3|72605.3|72618.2|72608.2|72622.7|72612.7|72614.2|72604.2|432
1717394100000|2024-06-03 05:55:00|72618.1|72608.1|72623.9|72613.9|72627.4|72617.4|72618.1|72608.1|435
1717394400000|2024-06-03 06:00:00|72624.1|72614.1|72613|72603|72624.5|72614.5|72613|72603|400
1717394700000|2024-06-03 06:05:00|72612.9|72602.9|72613.2|72603.2|72619.2|72609.2|72611.2|72601.2|356
1717395000000|2024-06-03 06:10:00|72613.3|72603.3|72611.7|72601.7|72616.2|72606.2|72611.3|72601.3|265
1717395300000|2024-06-03 06:15:00|72611.8|72601.8|72610.4|72600.4|72615.4|72605.4|72606.1|72596.1|343
1717395600000|2024-06-03 06:20:00|72610.1|72600.1|72595.3|72585.3|72612.2|72602.2|72594.5|72584.5|412
1717395900000|2024-06-03 06:25:00|72595.4|72585.4|72603.8|72593.8|72605.5|72595.5|72595.4|72585.4|371
1717396200000|2024-06-03 06:30:00|72603.4|72593.4|72606.6|72596.6|72608.6|72598.6|72602.1|72592.1|301
1717396500000|2024-06-03 06:35:00|72606.4|72596.4|72598.7|72588.7|72608|72598|72595.6|72585.6|355
1717396800000|2024-06-03 06:40:00|72598.6|72588.6|72594.5|72584.5|72601.9|72591.9|72593.6|72583.6|337
1717397100000|2024-06-03 06:45:00|72594.6|72584.6|72599.9|72589.9|72600.3|72590.3|72594.6|72584.6|294
1717397400000|2024-06-03 06:50:00|72600.2|72590.2|72598.6|72588.6|72602.2|72592.2|72596.2|72586.2|307
1717397700000|2024-06-03 06:55:00|72598.8|72588.8|72604.4|72594.4|72604.5|72594.5|72597.9|72587.9|367
1717398000000|2024-06-03 07:00:00|72604.6|72594.6|72613.9|72603.9|72614.8|72604.8|72602.9|72592.9|366
1717398300000|2024-06-03 07:05:00|72614|72604|72604.5|72594.5|72617.9|72607.9|72604.5|72594.5|325
1717398600000|2024-06-03 07:10:00|72604.4|72594.4|72611.2|72601.2|72611.5|72601.5|72604.3|72594.3|328
1717398900000|2024-06-03 07:15:00|72611.1|72601.1|72610.4|72600.4|72617.5|72607.5|72607.7|72597.7|333
1717399200000|2024-06-03 07:20:00|72610.5|72600.5|72606.4|72596.4|72610.6|72600.6|72604.6|72594.6|265
1717399500000|2024-06-03 07:25:00|72606.5|72596.5|72611.9|72601.9|72616.7|72606.7|72606.5|72596.5|232
1717399800000|2024-06-03 07:30:00|72611.8|72601.8|72617.4|72607.4|72617.4|72607.4|72610.9|72600.9|246
1717400100000|2024-06-03 07:35:00|72619|72609|72613.7|72603.7|72619.4|72609.4|72611.4|72601.4|331
1717400400000|2024-06-03 07:40:00|72613.6|72603.6|72615.5|72605.5|72617.5|72607.5|72612|72602|292
1717400700000|2024-06-03 07:45:00|72614.5|72604.5|72623.2|72613.2|72625|72615|72614.2|72604.2|321
1717401000000|2024-06-03 07:50:00|72623.3|72613.3|72615.2|72605.2|72624.2|72614.2|72615.1|72605.1|290
1717401300000|2024-06-03 07:55:00|72615.1|72605.1|72609.5|72599.5|72616.2|72606.2|72608|72598|310
1717401600000|2024-06-03 08:00:00|72609.3|72599.3|72606.3|72596.3|72613.1|72603.1|72604.4|72594.4|367
1717401900000|2024-06-03 08:05:00|72606.4|72596.4|72595.6|72585.6|72607.2|72597.2|72594.7|72584.7|373
1717402200000|2024-06-03 08:10:00|72595.5|72585.5|72599.9|72589.9|72603.9|72593.9|72591.9|72581.9|359
1717402500000|2024-06-03 08:15:00|72600|72590|72601|72591|72602.8|72592.8|72598.7|72588.7|314
1717402800000|2024-06-03 08:20:00|72600.9|72590.9|72602.3|72592.3|72608.3|72598.3|72599.5|72589.5|240
1717403100000|2024-06-03 08:25:00|72602.2|72592.2|72605.2|72595.2|72606.1|72596.1|72602.2|72592.2|222
1717403400000|2024-06-03 08:30:00|72605.1|72595.1|72593.6|72583.6|72605.1|72595.1|72591.3|72581.3|307
1717403700000|2024-06-03 08:35:00|72593.5|72583.5|72591.3|72581.3|72596.7|72586.7|72590.5|72580.5|276
1717404000000|2024-06-03 08:40:00|72591.2|72581.2|72600.1|72590.1|72602.4|72592.4|72588.4|72578.4|279
1717404300000|2024-06-03 08:45:00|72600.3|72590.3|72600.9|72590.9|72603.7|72593.7|72598.8|72588.8|276
1717404600000|2024-06-03 08:50:00|72601|72591|72594.6|72584.6|72603|72593|72592.8|72582.8|238
1717404900000|2024-06-03 08:55:00|72594.7|72584.7|72595.6|72585.6|72598.6|72588.6|72594|72584|332
1717405200000|2024-06-03 09:00:00|72595.7|72585.7|72595.2|72585.2|72600.5|72590.5|72594.5|72584.5|323
1717405500000|2024-06-03 09:05:00|72595.1|72585.1|72592.1|72582.1|72595.4|72585.4|72590.9|72580.9|203
1717405800000|2024-06-03 09:10:00|72592.2|72582.2|72594.2|72584.2|72601.9|72591.9|72592.2|72582.2|241
1717406100000|2024-06-03 09:15:00|72594.1|72584.1|72596.6|72586.6|72599.4|72589.4|72593.4|72583.4|305
1717406400000|2024-06-03 09:20:00|72596.5|72586.5|72600.4|72590.4|72601.3|72591.3|72596.2|72586.2|272
1717406700000|2024-06-03 09:25:00|72600.7|72590.7|72599.7|72589.7|72601.9|72591.9|72598.1|72588.1|243
1717407000000|2024-06-03 09:30:00|72599.6|72589.6|72601.5|72591.5|72605.6|72595.6|72599.2|72589.2|232
1717407300000|2024-06-03 09:35:00|72601.6|72591.6|72606.2|72596.2|72607.4|72597.4|72600.6|72590.6|230
1717407600000|2024-06-03 09:40:00|72606.3|72596.3|72604.5|72594.5|72606.5|72596.5|72603.3|72593.3|176
1717407900000|2024-06-03 09:45:00|72604.3|72594.3|72604.8|72594.8|72607.8|72597.8|72603.6|72593.6|163
1717408200000|2024-06-03 09:50:00|72604.9|72594.9|72604|72594|72607.2|72597.2|72603.5|72593.5|190
1717408500000|2024-06-03 09:55:00|72603.9|72593.9|72603.4|72593.4|72604.2|72594.2|72585.8|72575.8|357
1717408800000|2024-06-03 10:00:00|72603.5|72593.5|72597.1|72587.1|72606.3|72596.3|72594.6|72584.6|329
1717409100000|2024-06-03 10:05:00|72597.2|72587.2|72594.3|72584.3|72597.3|72587.3|72594.1|72584.1|182
1717409400000|2024-06-03 10:10:00|72594.2|72584.2|72594.4|72584.4|72594.9|72584.9|72588.6|72578.6|185
1717409700000|2024-06-03 10:15:00|72594.5|72584.5|72594.4|72584.4|72595.1|72585.1|72590.9|72580.9|226
1717410000000|2024-06-03 10:20:00|72594.5|72584.5|72596.3|72586.3|72596.6|72586.6|72594.5|72584.5|194
1717410300000|2024-06-03 10:25:00|72597.4|72587.4|72593.7|72583.7|72599|72589|72590.8|72580.8|180
1717410600000|2024-06-03 10:30:00|72593.6|72583.6|72599.9|72589.9|72599.9|72589.9|72593.4|72583.4|180
1717410900000|2024-06-03 10:35:00|72599.8|72589.8|72600.3|72590.3|72602.8|72592.8|72598.5|72588.5|162
1717411200000|2024-06-03 10:40:00|72600.4|72590.4|72596.5|72586.5|72600.4|72590.4|72591.1|72581.1|207
1717411500000|2024-06-03 10:45:00|72596.4|72586.4|72595.3|72585.3|72598.2|72588.2|72593.5|72583.5|210
1717411800000|2024-06-03 10:50:00|72595.5|72585.5|72597.3|72587.3|72599.3|72589.3|72595|72585|176
1717412100000|2024-06-03 10:55:00|72597.2|72587.2|72594.5|72584.5|72600.9|72590.9|72594.5|72584.5|237
1717412400000|2024-06-03 11:00:00|72594.4|72584.4|72594.7|72584.7|72597.8|72587.8|72591.9|72581.9|250
1717412700000|2024-06-03 11:05:00|72594.8|72584.8|72597.8|72587.8|72597.8|72587.8|72591.8|72581.8|224
1717413000000|2024-06-03 11:10:00|72597.7|72587.7|72607.9|72597.9|72607.9|72597.9|72597.7|72587.7|247
1717413300000|2024-06-03 11:15:00|72608.3|72598.3|72604.7|72594.7|72608.4|72598.4|72602.8|72592.8|182
1717413600000|2024-06-03 11:20:00|72604.8|72594.8|72604|72594|72607|72597|72599.5|72589.5|222
1717413900000|2024-06-03 11:25:00|72603.9|72593.9|72605.7|72595.7|72609.2|72599.2|72603.2|72593.2|275
1717414200000|2024-06-03 11:30:00|72605.4|72595.4|72606|72596|72607.5|72597.5|72603.6|72593.6|267
1717414500000|2024-06-03 11:35:00|72606.2|72596.2|72601.3|72591.3|72607.2|72597.2|72601.2|72591.2|258
1717414800000|2024-06-03 11:40:00|72601.4|72591.4|72602.7|72592.7|72604.6|72594.6|72600.8|72590.8|227
1717415100000|2024-06-03 11:45:00|72602.6|72592.6|72603.5|72593.5|72606.2|72596.2|72602.5|72592.5|213
1717415400000|2024-06-03 11:50:00|72603.4|72593.4|72603.1|72593.1|72604.4|72594.4|72600.6|72590.6|255
1717415700000|2024-06-03 11:55:00|72603|72593|72603.9|72593.9|72605|72595|72601.8|72591.8|235
1717416000000|2024-06-03 12:00:00|72603.8|72593.8|72607.9|72597.9|72608.7|72598.7|72602.7|72592.7|351
1717416300000|2024-06-03 12:05:00|72607.8|72597.8|72608.4|72598.4|72608.4|72598.4|72604.2|72594.2|253
1717416600000|2024-06-03 12:10:00|72608.6|72598.6|72614.1|72604.1|72614.5|72604.5|72606.8|72596.8|267
1717416900000|2024-06-03 12:15:00|72614|72604|72610.8|72600.8|72614|72604|72609.8|72599.8|235
1717417200000|2024-06-03 12:20:00|72610|72600|72608.8|72598.8|72610.1|72600.1|72603.7|72593.7|291
1717417500000|2024-06-03 12:25:00|72609|72599|72612.2|72602.2|72612.3|72602.3|72604.4|72594.4|286
1717417800000|2024-06-03 12:30:00|72612.1|72602.1|72604|72594|72612.1|72602.1|72604|72594|265
1717418100000|2024-06-03 12:35:00|72603.8|72593.8|72604.2|72594.2|72606.5|72596.5|72600.9|72590.9|260
1717418400000|2024-06-03 12:40:00|72604.1|72594.1|72603.7|72593.7|72604.4|72594.4|72597.7|72587.7|308
1717418700000|2024-06-03 12:45:00|72603.6|72593.6|72594.6|72584.6|72605.6|72595.6|72594.6|72584.6|328
1717419000000|2024-06-03 12:50:00|72593.8|72583.8|72600.3|72590.3|72603.3|72593.2|72593.2|72582.7|315
1717419300000|2024-06-03 12:55:00|72600.2|72590.2|72602.2|72592.2|72608.6|72595.1|72595.5|72585.5|354
1717419600000|2024-06-03 13:00:00|72602|72592|72597.1|72587.1|72609|72593.2|72592|72582|501
1717419900000|2024-06-03 13:05:00|72597.2|72587.2|72596.2|72586.2|72599.3|72589.3|72595.3|72585.3|318
1717420200000|2024-06-03 13:10:00|72596.1|72586.1|72600.1|72590.1|72601.1|72591.1|72595.1|72585.1|291
1717420500000|2024-06-03 13:15:00|72600|72590|72597.2|72587.2|72600.1|72590.1|72593.4|72583.4|274
1717420800000|2024-06-03 13:20:00|72597.1|72587.1|72593.4|72583.4|72599|72589|72592.4|72582.4|275
1717421100000|2024-06-03 13:25:00|72593.5|72583.5|72587.9|72577.9|72594.4|72584.4|72584.6|72574.6|345
1717421400000|2024-06-03 13:30:00|72587.5|72577.5|72585.3|72575.3|72590.9|72580.9|72584.1|72574.1|454
1717421700000|2024-06-03 13:35:00|72585.1|72575.1|72586.7|72576.7|72589.7|72579.7|72583|72573|452
1717422000000|2024-06-03 13:40:00|72586.6|72576.6|72590.5|72570.5|72592.1|72579|72582|72567.8|338
1717422300000|2024-06-03 13:45:00|72588.6|72568.6|72591|72581|72594.8|72584.8|72586|72568.4|375
1717422600000|2024-06-03 13:50:00|72591.2|72581.2|72592.8|72582.8|72596.6|72586.6|72590.3|72580.3|415
1717422900000|2024-06-03 13:55:00|72592.6|72582.6|72595.5|72575.5|72597.2|72585.8|72588.5|72574.2|391
1717423200000|2024-06-03 14:00:00|72596.2|72576.2|72581.7|72571.7|72596.2|72576.5|72568.6|72548.6|826
1717423500000|2024-06-03 14:05:00|72581.2|72571.2|72565.6|72555.6|72582.9|72572.9|72560.4|72549.8|711
1717423800000|2024-06-03 14:10:00|72565.7|72555.7|72562.6|72552.6|72567.4|72555.7|72557|72543.8|516
1717424100000|2024-06-03 14:15:00|72562.1|72552.1|72562|72552|72565.8|72555.8|72554.8|72540.2|602
1717424400000|2024-06-03 14:20:00|72561.9|72551.9|72582.6|72572.6|72584.2|72574.2|72560.5|72550.5|516
1717424700000|2024-06-03 14:25:00|72582.7|72572.7|72576.4|72566.4|72585.1|72575.1|72575.5|72565.5|477
1717425000000|2024-06-03 14:30:00|72575.9|72565.9|72588.1|72578.1|72588.1|72578.1|72574.2|72564.2|570
1717425300000|2024-06-03 14:35:00|72588|72578|72570.8|72560.8|72591.3|72581.3|72570.8|72560.8|483
1717425600000|2024-06-03 14:40:00|72570.7|72560.7|72564.2|72554.2|72571.2|72561.2|72563.4|72553.4|492
1717425900000|2024-06-03 14:45:00|72564.1|72554.1|72568.6|72558.6|72569.1|72559.1|72561.5|72551.5|414
1717426200000|2024-06-03 14:50:00|72568.5|72558.5|72563.3|72553.3|72572.2|72562.2|72562.8|72552.8|437
1717426500000|2024-06-03 14:55:00|72563.4|72553.4|72562.3|72552.3|72573.3|72563.3|72561.3|72551.3|446
1717426800000|2024-06-03 15:00:00|72562.2|72552.2|72574.2|72564.2|72575.2|72565.2|72562.2|72552.2|493
1717427100000|2024-06-03 15:05:00|72574.3|72564.3|72569.5|72559.5|72581|72571|72569.4|72559.4|423
1717427400000|2024-06-03 15:10:00|72569.4|72559.4|72564.3|72554.3|72569.8|72559.8|72563.4|72553.4|399
1717427700000|2024-06-03 15:15:00|72564.4|72554.4|72561.3|72551.3|72567|72557|72561.2|72551.2|348
1717428000000|2024-06-03 15:20:00|72561.4|72551.4|72558.3|72548.3|72563.8|72553.8|72556.1|72546.1|353
1717428300000|2024-06-03 15:25:00|72558.7|72548.7|72564.2|72554.2|72566.4|72556.4|72558.2|72548.2|310
1717428600000|2024-06-03 15:30:00|72564.3|72554.3|72568.6|72558.6|72570|72560|72562.5|72552.5|338
1717428900000|2024-06-03 15:35:00|72568.7|72558.7|72565|72555|72569.1|72559.1|72562.3|72552.3|330
1717429200000|2024-06-03 15:40:00|72565.2|72555.2|72568.7|72548.7|72568.7|72555.4|72561.6|72546.2|269
1717429500000|2024-06-03 15:45:00|72568.6|72548.6|72558.9|72548.9|72568.8|72555.8|72558.8|72548.5|280
1717429800000|2024-06-03 15:50:00|72558.7|72548.7|72555.9|72545.9|72561.7|72551.7|72555.6|72545.6|275
1717430100000|2024-06-03 15:55:00|72555.7|72545.7|72554.9|72544.9|72556.9|72546.9|72554.3|72544.3|286
1717430400000|2024-06-03 16:00:00|72554.8|72544.8|72543.5|72533.5|72559.7|72545.7|72543.3|72533.3|280
1717430700000|2024-06-03 16:05:00|72543.4|72533.4|72550.7|72540.7|72556.3|72541.5|72543.4|72532.7|300
1717431000000|2024-06-03 16:10:00|72550.6|72540.6|72543.7|72533.7|72551.6|72541.6|72535.9|72520.9|363
1717431300000|2024-06-03 16:15:00|72543.6|72533.6|72541.7|72531.7|72543.6|72533.6|72535.6|72525.6|251
1717431600000|2024-06-03 16:20:00|72541.5|72531.5|72543.5|72533.5|72544.5|72534.5|72540.4|72530.4|261
1717431900000|2024-06-03 16:25:00|72543.7|72533.7|72546.9|72536.9|72550.4|72540.4|72541.2|72531.2|270
1717432200000|2024-06-03 16:30:00|72546.8|72536.8|72553.9|72543.9|72554.1|72544.1|72546.8|72536.8|285
1717432500000|2024-06-03 16:35:00|72553.8|72543.8|72552.3|72542.3|72554.7|72544.7|72548.1|72538.1|321
1717432800000|2024-06-03 16:40:00|72552.4|72542.4|72543.5|72533.5|72552.6|72542.6|72543.3|72533.3|257
1717433100000|2024-06-03 16:45:00|72543.4|72533.4|72542.3|72532.3|72544.2|72534.2|72540.4|72530.4|184
1717433400000|2024-06-03 16:50:00|72542.4|72532.4|72543.3|72533.3|72545.4|72535.4|72542.1|72532.1|274
1717433700000|2024-06-03 16:55:00|72543.2|72533.2|72541.9|72531.9|72543.4|72533.4|72541.1|72531.1|223
1717434000000|2024-06-03 17:00:00|72542|72532|72546.1|72536.1|72547.7|72537.7|72542|72532|326
1717434300000|2024-06-03 17:05:00|72546.2|72536.2|72541.3|72531.3|72546.5|72536.5|72540.9|72530.9|261
1717434600000|2024-06-03 17:10:00|72541.2|72531.2|72546.7|72536.7|72548.1|72538.1|72540.5|72530.5|261
1717434900000|2024-06-03 17:15:00|72546.4|72536.4|72540.3|72530.3|72547.1|72537.1|72540.1|72530.1|165
1717435200000|2024-06-03 17:20:00|72540.5|72530.5|72542|72532|72543|72533|72536.6|72526.6|244
1717435500000|2024-06-03 17:25:00|72541.9|72531.9|72536.4|72526.4|72542.8|72532.8|72536.4|72526.4|148
1717435800000|2024-06-03 17:30:00|72536.5|72526.5|72536.8|72526.8|72538|72528|72535.3|72525.3|212
1717436100000|2024-06-03 17:35:00|72536.7|72526.7|72535.3|72525.3|72537.7|72527.7|72533.8|72523.8|137
1717436400000|2024-06-03 17:40:00|72535.4|72525.4|72536|72526|72536.4|72526.4|72534.4|72524.4|115
1717436700000|2024-06-03 17:45:00|72536.1|72526.1|72538.2|72528.2|72538.7|72528.7|72535.3|72525.3|196
1717437000000|2024-06-03 17:50:00|72538|72528|72537.3|72527.3|72541.2|72531.2|72537.2|72527.2|174
1717437300000|2024-06-03 17:55:00|72537.2|72527.2|72537.7|72527.7|72540.7|72530.7|72535.8|72525.8|246
1717437600000|2024-06-03 18:00:00|72537.6|72527.6|72539.6|72529.6|72540.4|72530.4|72537.1|72527.1|261
1717437900000|2024-06-03 18:05:00|72539.7|72529.7|72542.1|72532.1|72543.4|72533.4|72539.7|72529.7|160
1717438200000|2024-06-03 18:10:00|72542.2|72532.2|72543.3|72533.3|72544|72534|72541.9|72531.9|183
1717438500000|2024-06-03 18:15:00|72543.2|72533.2|72545.4|72525.4|72545.5|72533.3|72538.7|72525.3|212
1717438800000|2024-06-03 18:20:00|72545.3|72525.3|72534.5|72524.5|72545.4|72529.8|72533.9|72519.6|194
1717439100000|2024-06-03 18:25:00|72534.7|72524.7|72534.6|72524.6|72535.4|72525.4|72533.5|72523.5|218
1717439400000|2024-06-03 18:30:00|72534.7|72524.7|72534|72524|72534.8|72524.8|72533.6|72523.6|233
1717439700000|2024-06-03 18:35:00|72533.9|72523.9|72532.4|72522.4|72534.5|72524.5|72532.2|72522.2|195
1717440000000|2024-06-03 18:40:00|72532.3|72522.3|72535.5|72525.5|72540.7|72525.5|72529|72514.4|264
1717440300000|2024-06-03 18:45:00|72535.4|72525.4|72537.3|72517.3|72541.1|72526.3|72535.4|72517.3|195
1717440600000|2024-06-03 18:50:00|72537.4|72517.4|72531.9|72521.9|72537.6|72522.4|72528.9|72514.5|212
1717440900000|2024-06-03 18:55:00|72531.8|72521.8|72531.6|72521.6|72533.2|72523.2|72530.5|72520.5|174
1717441200000|2024-06-03 19:00:00|72531.5|72521.5|72531|72521|72531.6|72521.6|72530.2|72520.2|158
1717441500000|2024-06-03 19:05:00|72530.9|72520.9|72524.8|72514.8|72531.1|72521.1|72524.3|72514.3|255
1717441800000|2024-06-03 19:10:00|72524.9|72514.9|72518.6|72508.6|72524.9|72514.9|72516|72506|173
1717442100000|2024-06-03 19:15:00|72518.7|72508.7|72518.7|72508.7|72519.2|72509.2|72518.3|72508.3|134
1717442400000|2024-06-03 19:20:00|72518.6|72508.6|72522.4|72512.4|72522.6|72512.5|72516|72502.2|186
1717442700000|2024-06-03 19:25:00|72522.3|72512.3|72525.7|72505.7|72525.7|72512.9|72518.8|72504.8|186
1717443000000|2024-06-03 19:30:00|72525.6|72505.6|72520.6|72510.6|72525.9|72510.8|72520.1|72505.6|147
1717443300000|2024-06-03 19:35:00|72520.7|72510.7|72520.6|72510.6|72521.4|72511.4|72520|72510|145
1717443600000|2024-06-03 19:40:00|72520.5|72510.5|72520.3|72510.3|72520.8|72510.8|72518.1|72508.1|229
1717443900000|2024-06-03 19:45:00|72520.4|72510.4|72521|72511|72521.2|72511.2|72519.8|72509.8|272
1717444200000|2024-06-03 19:50:00|72520.8|72510.8|72518.8|72508.8|72521.2|72511.2|72518.2|72508.2|220
1717444500000|2024-06-03 19:55:00|72518.9|72508.9|72521.9|72501.9|72524.2|72509.1|72516.9|72501.4|213
1717444800000|2024-06-03 20:00:00|72522|72502|72521.9|72501.9|72522.9|72502.9|72521.6|72501.6|109
1717445100000|2024-06-03 20:05:00|72521.8|72501.8|72522.6|72502.6|72522.7|72502.7|72521.7|72501.7|77
1717445400000|2024-06-03 20:10:00|72522.4|72502.4|72522.8|72502.8|72522.9|72502.9|72521.9|72501.9|101
1717445700000|2024-06-03 20:15:00|72522.7|72502.7|72523.1|72503.1|72523.4|72503.4|72522.6|72502.6|50
1717446000000|2024-06-03 20:20:00|72523.4|72503.4|72523.2|72503.2|72523.7|72503.7|72522.6|72502.6|71
1717446300000|2024-06-03 20:25:00|72523.3|72503.3|72531.3|72511.3|72531.6|72511.6|72522.7|72502.7|102
1717446600000|2024-06-03 20:30:00|72531.1|72511.1|72532.9|72512.9|72533.2|72513.2|72530.8|72510.8|134
1717446900000|2024-06-03 20:35:00|72532.8|72512.8|72532.8|72512.8|72533.1|72513.1|72532.5|72512.5|52
1717447200000|2024-06-03 20:40:00|72532.7|72512.7|72532|72512|72532.9|72512.9|72532|72512|65
1717447500000|2024-06-03 20:45:00|72532.1|72512.1|72532.1|72512.1|72532.4|72512.4|72531.8|72511.8|44
1717447800000|2024-06-03 20:50:00|72532.2|72512.2|72532.2|72512.2|72532.7|72512.7|72531.9|72511.9|64
1717448100000|2024-06-03 20:55:00|72532.1|72512.1|72527.5|72507.5|72532.1|72512.1|72527.2|72507.2|216
1717448400000|2024-06-03 21:00:00|72527.4|72507.4|72528.7|72508.7|72538.4|72508.8|72527.4|72498.6|29
1717448700000|2024-06-03 21:05:00|72528.3|72508.3|72533.9|72503.5|72534.1|72509|72528|72503.4|51
1717449000000|2024-06-03 21:10:00|72534.1|72502.5|72529|72509|72534.3|72510.2|72528.8|72502.5|48
1717449300000|2024-06-03 21:15:00|72529.1|72509.1|72528.5|72508.5|72529.1|72509.1|72528.2|72508.2|27
1717449600000|2024-06-03 21:20:00|72528.4|72508.4|72527.8|72507.8|72528.4|72508.4|72527.1|72507.1|44
1717449900000|2024-06-03 21:25:00|72527.9|72507.9|72528.1|72508.1|72528.3|72508.3|72527|72507|21
1717450200000|2024-06-03 21:30:00|72528.2|72508.2|72527.9|72507.9|72528.5|72508.5|72527.5|72507.5|77
1717450500000|2024-06-03 21:35:00|72527.6|72507.6|72527.6|72507.6|72528.3|72508.3|72527.2|72507.2|38
1717450800000|2024-06-03 21:40:00|72527.8|72507.8|72527.8|72507.8|72528.1|72508.1|72527.5|72507.5|27
1717451100000|2024-06-03 21:45:00|72527.9|72507.9|72527.9|72507.9|72528.4|72508.4|72527.4|72507.4|40
1717451400000|2024-06-03 21:50:00|72527.6|72507.6|72528.5|72508.5|72529|72509|72527.3|72507.3|41
1717451700000|2024-06-03 21:55:00|72528.7|72508.7|72530.7|72510.7|72538.4|72511.2|72528.4|72505.5|36
1717452000000|2024-06-03 22:00:00|72530.6|72510.6|72530.3|72510.3|72531.7|72511.7|72527.9|72507.9|249
1717452300000|2024-06-03 22:05:00|72530.4|72510.4|72528.3|72508.3|72530.7|72510.7|72528|72508|211
1717452600000|2024-06-03 22:10:00|72528.5|72508.5|72526.3|72506.3|72529.3|72509.3|72525.6|72505.6|195
1717452900000|2024-06-03 22:15:00|72526.4|72506.4|72527.1|72507.1|72527.8|72507.8|72525.6|72505.6|273
1717453200000|2024-06-03 22:20:00|72527.2|72507.2|72524.9|72504.9|72528.9|72508.9|72524.7|72504.7|314
1717453500000|2024-06-03 22:25:00|72524.6|72504.6|72524.8|72504.8|72525.1|72505.1|72523.8|72503.8|247
1717453800000|2024-06-03 22:30:00|72524.5|72504.5|72527.7|72507.7|72528.6|72508.6|72524.2|72504.2|344
1717454100000|2024-06-03 22:35:00|72527.5|72507.5|72524.6|72504.6|72527.7|72507.7|72524.4|72504.4|203
1717454400000|2024-06-03 22:40:00|72524.5|72504.5|72524.8|72504.8|72525.8|72505.8|72523.9|72503.9|196
1717454700000|2024-06-03 22:45:00|72524.7|72504.7|72525.7|72505.7|72526.4|72506.4|72523.9|72503.9|179
1717455000000|2024-06-03 22:50:00|72525.8|72505.8|72527.8|72507.8|72529.1|72509.1|72524.7|72504.7|327
1717455300000|2024-06-03 22:55:00|72527.6|72507.6|72525|72505|72528.8|72508.8|72524.2|72504.2|208
1717455600000|2024-06-03 23:00:00|72525.4|72505.4|72526.2|72506.2|72526.4|72506.4|72524.8|72504.8|159
1717455900000|2024-06-03 23:05:00|72526.3|72506.3|72525.1|72505.1|72526.9|72506.9|72524.4|72504.4|212
1717456200000|2024-06-03 23:10:00|72525.2|72505.2|72525.2|72505.2|72525.5|72505.5|72524.9|72504.9|114
1717456500000|2024-06-03 23:15:00|72525.1|72505.1|72525.2|72505.2|72526.3|72506.3|72524.5|72504.5|105
1717456800000|2024-06-03 23:20:00|72525.1|72505.1|72526.2|72506.2|72526.4|72506.4|72524.4|72504.4|93
1717457100000|2024-06-03 23:25:00|72524.9|72504.9|72525|72505|72525.8|72505.8|72524.6|72504.6|143
1717457400000|2024-06-03 23:30:00|72525.2|72505.2|72525|72505|72525.6|72505.6|72524.6|72504.6|141
1717457700000|2024-06-03 23:35:00|72525.1|72505.1|72519|72499|72525.6|72505.6|72517.7|72497.7|184
1717458000000|2024-06-03 23:40:00|72518.9|72498.9|72515.4|72495.4|72519|72499|72513.8|72493.8|164
1717458300000|2024-06-03 23:45:00|72515.3|72495.3|72516.2|72496.2|72516.4|72496.4|72514.5|72494.5|117
1717458600000|2024-06-03 23:50:00|72516.1|72496.1|72507.8|72487.8|72516.2|72496.2|72507.8|72487.8|119
1717458900000|2024-06-03 23:55:00|72507.9|72487.9|72510.3|72490.3|72511.9|72491.9|72507.3|72487.3|144
1717459200000|2024-06-04 00:00:00|72505.6|72495.6|72495.3|72485.3|72505.6|72495.6|72495.2|72485.2|387
1717459500000|2024-06-04 00:05:00|72494.9|72484.9|72501.6|72491.6|72504.1|72494.1|72494.6|72484.6|242
1717459800000|2024-06-04 00:10:00|72501.7|72491.7|72502.7|72492.7|72504.1|72494.1|72500|72490|141
1717460100000|2024-06-04 00:15:00|72502.6|72492.6|72514.9|72494.9|72515.2|72498.9|72501.1|72491.1|169
1717460400000|2024-06-04 00:20:00|72515|72495|72513.7|72503.7|72517|72503.9|72511.2|72495|164
1717460700000|2024-06-04 00:25:00|72513.6|72503.6|72518.2|72498.2|72519.5|72504.4|72511|72497.9|185
1717461000000|2024-06-04 00:30:00|72518.3|72498.3|72513.6|72503.6|72518.4|72507.2|72507.5|72497.5|231
1717461300000|2024-06-04 00:35:00|72513.4|72503.4|72515.4|72505.4|72516.1|72506.1|72507.8|72497.8|198
1717461600000|2024-06-04 00:40:00|72515|72505|72524.7|72514.7|72534.8|72519.4|72515|72505|295
1717461900000|2024-06-04 00:45:00|72524.8|72514.8|72530.5|72520.5|72539.6|72524|72524.3|72509.7|299
1717462200000|2024-06-04 00:50:00|72530.7|72520.7|72531.1|72521.1|72541.3|72531.3|72530.1|72520.1|434
1717462500000|2024-06-04 00:55:00|72530.9|72520.9|72533.9|72523.9|72540.7|72530.7|72530.6|72520.6|337
1717462800000|2024-06-04 01:00:00|72534|72524|72540.4|72530.4|72540.4|72530.4|72527.6|72517.6|426
1717463100000|2024-06-04 01:05:00|72540.2|72530.2|72539.1|72529.1|72548.6|72538.6|72535|72525|325
1717463400000|2024-06-04 01:10:00|72539.2|72529.2|72548.9|72528.9|72550|72532.7|72535.7|72525.7|246
1717463700000|2024-06-04 01:15:00|72549|72529|72545.8|72535.8|72553|72538.7|72545.4|72528.4|241
1717464000000|2024-06-04 01:20:00|72546.1|72536.1|72545.2|72535.2|72548.1|72538.1|72542.6|72532.6|306
1717464300000|2024-06-04 01:25:00|72545.1|72535.1|72540.8|72530.8|72545.2|72535.2|72536.2|72526.2|364
1717464600000|2024-06-04 01:30:00|72541.1|72531.1|72543.6|72533.6|72551.5|72541.5|72536.3|72524.5|514
1717464900000|2024-06-04 01:35:00|72543.7|72533.7|72546.1|72536.1|72548.5|72538.5|72539.4|72529.4|388
1717465200000|2024-06-04 01:40:00|72546.3|72536.3|72551.5|72541.5|72552.7|72542.7|72543.4|72533.4|382
1717465500000|2024-06-04 01:45:00|72551.6|72541.6|72551.6|72541.6|72556.6|72543|72544.3|72534.3|342
1717465800000|2024-06-04 01:50:00|72551.7|72541.7|72551.1|72541.1|72557.3|72547.3|72548.5|72538.5|335
1717466100000|2024-06-04 01:55:00|72551|72541|72560.6|72550.6|72563.5|72553.5|72550.8|72540.8|327
1717466400000|2024-06-04 02:00:00|72560.8|72550.8|72562.8|72552.8|72567.4|72557.4|72559.6|72549.6|436
1717466700000|2024-06-04 02:05:00|72562.6|72552.6|72561.8|72551.8|72564.9|72554.9|72559.3|72549.3|328
1717467000000|2024-06-04 02:10:00|72561.9|72551.9|72558.9|72548.9|72562.3|72552.3|72556.9|72546.9|255
1717467300000|2024-06-04 02:15:00|72558.2|72548.2|72573.4|72563.4|72573.6|72563.6|72558.1|72548.1|295
1717467600000|2024-06-04 02:20:00|72573.5|72563.5|72573.6|72563.6|72574.5|72564.5|72567.4|72557.4|341
1717467900000|2024-06-04 02:25:00|72573.5|72563.5|72575.3|72565.3|72580.6|72570.6|72569.8|72559.8|292
1717468200000|2024-06-04 02:30:00|72575.4|72565.4|72575.6|72565.6|72576.9|72566.9|72569.6|72559.6|295
1717468500000|2024-06-04 02:35:00|72575.7|72565.7|72577.1|72567.1|72582.5|72572.5|72574.4|72564.4|295
1717468800000|2024-06-04 02:40:00|72577|72567|72577.9|72567.9|72584|72574|72577|72567|301
1717469100000|2024-06-04 02:45:00|72578.1|72568.1|72583|72573|72583.6|72573.6|72575.6|72565.6|246
1717469400000|2024-06-04 02:50:00|72582.9|72572.9|72577|72567|72583.7|72573.7|72576.9|72566.9|238
1717469700000|2024-06-04 02:55:00|72576.9|72566.9|72569.3|72559.3|72577|72567|72568.8|72558.8|414
1717470000000|2024-06-04 03:00:00|72569.2|72559.2|72579.4|72569.4|72580|72570|72568.6|72558.6|318
1717470300000|2024-06-04 03:05:00|72579.5|72569.5|72578.5|72568.5|72579.7|72569.7|72576.5|72566.5|266
1717470600000|2024-06-04 03:10:00|72578.4|72568.4|72581.6|72571.6|72582.9|72572.9|72577.5|72567.5|219
1717470900000|2024-06-04 03:15:00|72581.7|72571.7|72581.6|72571.6|72581.8|72571.8|72578.1|72568.1|154
1717471200000|2024-06-04 03:20:00|72581.5|72571.5|72592.1|72582.1|72593.2|72583.2|72581.5|72571.5|242
1717471500000|2024-06-04 03:25:00|72592|72582|72589.3|72579.3|72593.1|72583.1|72586.5|72576.5|223
1717471800000|2024-06-04 03:30:00|72589.4|72579.4|72585.7|72575.7|72589.7|72579.7|72584.1|72574.1|203
1717472100000|2024-06-04 03:35:00|72585.6|72575.6|72584.9|72574.9|72587.2|72577.2|72584.1|72574.1|214
1717472400000|2024-06-04 03:40:00|72584.8|72574.8|72583.2|72573.2|72585.3|72575.3|72582.9|72572.9|148
1717472700000|2024-06-04 03:45:00|72583.3|72573.3|72575.8|72565.8|72583.5|72573.5|72575.6|72565.6|208
1717473000000|2024-06-04 03:50:00|72575.7|72565.7|72578.4|72568.4|72580|72570|72575.6|72565.6|212
1717473300000|2024-06-04 03:55:00|72578.3|72568.3|72588.5|72578.5|72588.8|72578.8|72577.4|72567.4|185
1717473600000|2024-06-04 04:00:00|72588.6|72578.6|72588.7|72578.7|72590.6|72580.6|72587.9|72577.9|160
1717473900000|2024-06-04 04:05:00|72588.8|72578.8|72584.8|72574.8|72590.2|72580.2|72584.8|72574.8|152
1717474200000|2024-06-04 04:10:00|72584.9|72574.9|72582|72572|72586.2|72576.2|72581.6|72571.6|108
1717474500000|2024-06-04 04:15:00|72581.9|72571.9|72579.7|72569.7|72582.3|72572.3|72579.3|72569.3|138
1717474800000|2024-06-04 04:20:00|72579.6|72569.6|72576.8|72566.8|72581.4|72571.4|72576.7|72566.7|119
1717475100000|2024-06-04 04:25:00|72576.9|72566.9|72576.4|72566.4|72578|72568|72576.1|72566.1|107
1717475400000|2024-06-04 04:30:00|72576.3|72566.3|72575.2|72565.2|72576.9|72566.9|72574.7|72564.7|139
1717475700000|2024-06-04 04:35:00|72574.9|72564.9|72570.9|72560.9|72574.9|72564.9|72570.8|72560.8|147
1717476000000|2024-06-04 04:40:00|72570.8|72560.8|72571.4|72561.4|72571.5|72561.5|72570.3|72560.3|124
1717476300000|2024-06-04 04:45:00|72571.5|72561.5|72570.9|72560.9|72571.5|72561.5|72570.5|72560.5|74
1717476600000|2024-06-04 04:50:00|72570.8|72560.8|72570.8|72560.8|72571.8|72561.8|72569.8|72559.8|115
1717476900000|2024-06-04 04:55:00|72570.7|72560.7|72573.8|72563.8|72574.2|72564.2|72570.1|72560.1|132
1717477200000|2024-06-04 05:00:00|72573.6|72563.6|72570.5|72560.5|72574.2|72564.2|72569|72559|192
1717477500000|2024-06-04 05:05:00|72570.4|72560.4|72571.8|72561.8|72573.6|72563.6|72570.1|72560.1|134
1717477800000|2024-06-04 05:10:00|72571.4|72561.4|72572.9|72562.9|72574.9|72564.9|72569.1|72559.1|158
1717478100000|2024-06-04 05:15:00|72572.2|72562.2|72573.6|72563.6|72577.4|72567.4|72572.2|72562.2|187
1717478400000|2024-06-04 05:20:00|72573.7|72563.7|72573.4|72563.4|72575.6|72565.6|72572.5|72562.5|174
1717478700000|2024-06-04 05:25:00|72573.5|72563.5|72575.3|72565.3|72575.3|72565.3|72572.5|72562.5|154
1717479000000|2024-06-04 05:30:00|72575.1|72565.1|72570.1|72560.1|72577.7|72567.7|72569.5|72559.5|245
1717479300000|2024-06-04 05:35:00|72570.2|72560.2|72574.1|72564.1|72575.7|72565.7|72569.1|72559.1|198
1717479600000|2024-06-04 05:40:00|72574|72564|72581.5|72571.5|72582.4|72572.4|72572.5|72562.5|234
1717479900000|2024-06-04 05:45:00|72580.8|72570.8|72581|72571|72583.4|72573.4|72576.4|72566.4|311
1717480200000|2024-06-04 05:50:00|72580.9|72570.9|72581.6|72571.6|72585.4|72575.4|72574.6|72564.6|316
1717480500000|2024-06-04 05:55:00|72581.5|72571.5|72575|72565|72582.2|72572.2|72571.1|72561.1|407
1717480800000|2024-06-04 06:00:00|72574.8|72564.8|72576.3|72566.3|72581.7|72571.7|72573.3|72563.3|458
1717481100000|2024-06-04 06:05:00|72576.4|72566.4|72572.6|72562.6|72577.9|72567.9|72572.4|72562.4|343
1717481400000|2024-06-04 06:10:00|72572.5|72562.5|72564.5|72554.5|72575.1|72565.1|72563.3|72553.3|325
1717481700000|2024-06-04 06:15:00|72564.7|72554.7|72560.2|72550.2|72564.8|72554.8|72552.6|72542.6|457
1717482000000|2024-06-04 06:20:00|72560.3|72550.3|72564.6|72554.6|72568.4|72558.4|72560.2|72550.2|355
1717482300000|2024-06-04 06:25:00|72564.2|72554.2|72568|72558|72569|72559|72560.8|72550.8|285
1717482600000|2024-06-04 06:30:00|72567.9|72557.9|72571.7|72561.7|72572.7|72562.7|72566.5|72556.5|336
1717482900000|2024-06-04 06:35:00|72571.6|72561.6|72570.3|72560.3|72575.6|72565.6|72567.9|72557.9|411
1717483200000|2024-06-04 06:40:00|72570.5|72560.5|72574|72564|72575.9|72565.9|72567|72557|395
1717483500000|2024-06-04 06:45:00|72574.1|72564.1|72578|72568|72579|72569|72568.2|72558.2|326
1717483800000|2024-06-04 06:50:00|72578.1|72568.1|72582.3|72572.3|72584.1|72574.1|72576.7|72566.7|341
1717484100000|2024-06-04 06:55:00|72582.8|72572.8|72580.1|72570.1|72583.3|72573.3|72575.3|72565.3|366
1717484400000|2024-06-04 07:00:00|72579.9|72569.9|72572.8|72562.8|72580.7|72570.7|72570.1|72560.1|393
1717484700000|2024-06-04 07:05:00|72572.9|72562.9|72571.7|72561.7|72573|72563|72566.1|72556.1|355
1717485000000|2024-06-04 07:10:00|72571.8|72561.8|72567.3|72557.3|72575.6|72565.6|72567.2|72557.2|385
1717485300000|2024-06-04 07:15:00|72567.2|72557.2|72564.9|72554.9|72569.4|72559.4|72561.4|72551.4|360
1717485600000|2024-06-04 07:20:00|72564.8|72554.8|72566.6|72556.6|72570.7|72560.7|72564.6|72554.6|334
1717485900000|2024-06-04 07:25:00|72566.5|72556.5|72572.7|72562.7|72578.8|72568.8|72566.2|72556.2|358
1717486200000|2024-06-04 07:30:00|72573.1|72563.1|72573.1|72563.1|72580.9|72570.9|72572.7|72562.7|350
1717486500000|2024-06-04 07:35:00|72573|72563|72573.8|72563.8|72577|72567|72572.7|72562.7|320
1717486800000|2024-06-04 07:40:00|72573.9|72563.9|72577.2|72567.2|72580.6|72570.6|72572.1|72562.1|352
1717487100000|2024-06-04 07:45:00|72577.1|72567.1|72562.8|72552.8|72577.8|72567.8|72562.8|72552.8|337
1717487400000|2024-06-04 07:50:00|72562.9|72552.9|72560.7|72550.7|72563.8|72553.8|72556.6|72546.6|339
1717487700000|2024-06-04 07:55:00|72560.6|72550.6|72560.4|72550.4|72563.8|72553.8|72558.3|72548.3|289
1717488000000|2024-06-04 08:00:00|72560.3|72550.3|72563|72553|72566.2|72556.2|72558.8|72548.8|422
1717488300000|2024-06-04 08:05:00|72563.2|72553.2|72541.7|72531.7|72563.4|72553.4|72540.7|72530.7|440
1717488600000|2024-06-04 08:10:00|72541.6|72531.6|72541.2|72531.2|72544.1|72534.1|72539.4|72529.4|425
1717488900000|2024-06-04 08:15:00|72541.1|72531.1|72542.1|72532.1|72545.1|72535.1|72537.8|72527.8|389
1717489200000|2024-06-04 08:20:00|72542|72532|72543.7|72533.7|72548.7|72538.7|72541.4|72531.4|290
1717489500000|2024-06-04 08:25:00|72543.8|72533.8|72536.4|72526.4|72544.5|72534.5|72534.3|72524.3|353
1717489800000|2024-06-04 08:30:00|72536.3|72526.3|72534.6|72524.6|72543.6|72533.6|72530.4|72520.4|366
1717490100000|2024-06-04 08:35:00|72534.7|72524.7|72520.4|72510.4|72536.3|72526.3|72509.3|72499.3|472
1717490400000|2024-06-04 08:40:00|72520.2|72510.2|72518.6|72508.6|72530|72520|72510.6|72500.6|440
1717490700000|2024-06-04 08:45:00|72518.7|72508.7|72525.3|72515.3|72525.5|72515.5|72513.9|72503.9|378
1717491000000|2024-06-04 08:50:00|72525.4|72515.4|72525.1|72515.1|72527.2|72517.2|72520.4|72510.4|367
1717491300000|2024-06-04 08:55:00|72524.6|72514.6|72527|72517|72531.1|72521.1|72523.4|72513.4|401
1717491600000|2024-06-04 09:00:00|72526.9|72516.9|72528|72518|72529.1|72519.1|72524.8|72514.8|315
1717491900000|2024-06-04 09:05:00|72528.1|72518.1|72526.5|72516.5|72528.2|72518.2|72517.6|72507.6|391
1717492200000|2024-06-04 09:10:00|72526.4|72516.4|72533.4|72523.4|72536.2|72526.2|72525.9|72515.9|424
1717492500000|2024-06-04 09:15:00|72533.6|72523.6|72519.3|72509.3|72537.1|72527.1|72518.5|72508.5|413
1717492800000|2024-06-04 09:20:00|72519.4|72509.4|72523.4|72513.4|72524.2|72514.2|72511.2|72498.2|514
1717493100000|2024-06-04 09:25:00|72523.5|72513.5|72534.5|72524.5|72534.8|72524.8|72523.5|72513.5|384
1717493400000|2024-06-04 09:30:00|72534.4|72524.4|72521.9|72511.9|72537.3|72527.3|72521|72511|355
1717493700000|2024-06-04 09:35:00|72521.7|72511.7|72515|72505|72523|72513|72514.5|72504.5|264
1717494000000|2024-06-04 09:40:00|72515.1|72505.1|72510.4|72500.4|72515.1|72505.1|72509.9|72499.9|291
1717494300000|2024-06-04 09:45:00|72510.6|72500.6|72508.2|72498.2|72515.5|72505.5|72505.2|72495.2|318
1717494600000|2024-06-04 09:50:00|72510.8|72500.8|72508.5|72498.5|72522.3|72512.3|72508|72498|361
1717494900000|2024-06-04 09:55:00|72510.3|72500.3|72513.9|72503.9|72515.2|72505.2|72501.5|72490.4|287
1717495200000|2024-06-04 10:00:00|72514|72504|72496.9|72486.9|72514.4|72504.4|72494.8|72479.8|325
1717495500000|2024-06-04 10:05:00|72497|72487|72494.1|72484.1|72503.4|72493.4|72494|72481.4|316
1717495800000|2024-06-04 10:10:00|72494.2|72484.2|72501.7|72481.7|72505.5|72491.9|72494.2|72481.1|353
1717496100000|2024-06-04 10:15:00|72501.8|72481.8|72485.1|72475.1|72503.8|72487.9|72484.6|72470.6|355
1717496400000|2024-06-04 10:20:00|72485|72475|72485.6|72475.6|72490.8|72480.8|72481.9|72471.9|343
1717496700000|2024-06-04 10:25:00|72485.7|72475.7|72488.1|72478.1|72488.7|72478.7|72481.7|72471.7|314
1717497000000|2024-06-04 10:30:00|72488|72478|72467.9|72457.9|72488.1|72478.1|72465.5|72455.5|334
1717497300000|2024-06-04 10:35:00|72468|72458|72469.1|72459.1|72472.7|72462.7|72465.4|72455.4|320
1717497600000|2024-06-04 10:40:00|72468.3|72458.3|72467.7|72457.7|72468.5|72458.5|72458.9|72448.9|355
1717497900000|2024-06-04 10:45:00|72467.8|72457.8|72463.9|72453.9|72468.5|72458.5|72445.3|72435.3|388
1717498200000|2024-06-04 10:50:00|72463.8|72453.8|72454.1|72444.1|72465.5|72455.5|72445|72426.4|426
1717498500000|2024-06-04 10:55:00|72454.4|72444.4|72465.7|72455.7|72468|72458|72452.9|72442.9|341
1717498800000|2024-06-04 11:00:00|72465.6|72455.6|72481|72461|72487.2|72471.5|72464.7|72447.1|468
1717499100000|2024-06-04 11:05:00|72480.9|72460.9|72476.7|72466.7|72487|72472.2|72472|72459.9|404
1717499400000|2024-06-04 11:10:00|72476.9|72466.9|72460.3|72450.3|72477.3|72467.3|72459.3|72449.3|403
1717499700000|2024-06-04 11:15:00|72460.7|72450.7|72465.6|72455.6|72466.9|72456.9|72453.2|72443.2|454
1717500000000|2024-06-04 11:20:00|72465.4|72455.4|72454.5|72444.5|72467.7|72457.7|72451.9|72441.9|359
1717500300000|2024-06-04 11:25:00|72454.6|72444.6|72462.8|72452.8|72464.5|72454.5|72450.4|72440.4|330
1717500600000|2024-06-04 11:30:00|72462.7|72452.7|72464.1|72454.1|72470.4|72460.4|72459.2|72449.2|344
1717500900000|2024-06-04 11:35:00|72464.2|72454.2|72460.5|72450.5|72464.9|72454.9|72456.6|72446.6|284
1717501200000|2024-06-04 11:40:00|72461.5|72451.5|72465.5|72455.5|72465.9|72455.9|72460.4|72450.4|276
1717501500000|2024-06-04 11:45:00|72465.6|72455.6|72454.8|72444.8|72471|72461|72454.5|72444.5|303
1717501800000|2024-06-04 11:50:00|72454.6|72444.6|72456.2|72446.2|72464.2|72454.2|72454.4|72444.4|322
1717502100000|2024-06-04 11:55:00|72456.4|72446.4|72444.1|72434.1|72457.4|72446.7|72443.7|72429.4|374
1717502400000|2024-06-04 12:00:00|72445.1|72435.1|72440.4|72430.4|72446.8|72436.8|72435.2|72425.2|401
1717502700000|2024-06-04 12:05:00|72440.1|72430.1|72448.2|72438.2|72455.5|72445.5|72438.9|72428.9|365
1717503000000|2024-06-04 12:10:00|72448.1|72438.1|72437.3|72427.3|72451.2|72441.2|72436.2|72426.2|383
1717503300000|2024-06-04 12:15:00|72437.2|72427.2|72433|72423|72443.7|72433.7|72431.6|72421.6|347
1717503600000|2024-06-04 12:20:00|72432.5|72422.5|72425.3|72415.3|72441.6|72427.4|72425.2|72411.8|400
1717503900000|2024-06-04 12:25:00|72425.2|72415.2|72421.6|72411.6|72426.2|72416.2|72416.9|72406.9|364
1717504200000|2024-06-04 12:30:00|72421.7|72411.7|72420.1|72410.1|72425.9|72415.9|72419.9|72409.9|350
1717504500000|2024-06-04 12:35:00|72420|72410|72419.9|72409.9|72421.3|72411.3|72416.3|72406.3|296
1717504800000|2024-06-04 12:40:00|72419.8|72409.8|72424.2|72414.2|72425.1|72415.1|72418.2|72408.2|301
1717505100000|2024-06-04 12:45:00|72424.1|72414.1|72425.7|72415.7|72426.2|72416.2|72420.7|72410.7|287
1717505400000|2024-06-04 12:50:00|72425.8|72415.8|72432.5|72422.5|72434|72424|72424.8|72414.8|273
1717505700000|2024-06-04 12:55:00|72432.9|72422.9|72440.6|72430.6|72443.6|72433.6|72432.5|72422.5|404
1717506000000|2024-06-04 13:00:00|72440.7|72430.7|72475.5|72465.5|72475.5|72465.5|72440.4|72430.4|676
1717506300000|2024-06-04 13:05:00|72475.4|72465.4|72502.5|72482.5|72503.5|72483.5|72468.5|72458.5|458
1717506600000|2024-06-04 13:10:00|72502.8|72482.8|72487.8|72477.8|72505.2|72493.4|72486.4|72476.4|561
1717506900000|2024-06-04 13:15:00|72487.9|72477.9|72495.4|72475.4|72499.5|72489.5|72487.9|72474.8|473
1717507200000|2024-06-04 13:20:00|72495.3|72475.3|72492.7|72482.7|72500.3|72490|72491.2|72475.2|408
1717507500000|2024-06-04 13:25:00|72493|72483|72493.8|72483.8|72499|72484.2|72488.9|72472.9|369
1717507800000|2024-06-04 13:30:00|72493.7|72483.7|72494.7|72484.7|72503.1|72493.1|72493.2|72483.2|449
1717508100000|2024-06-04 13:35:00|72494.8|72484.8|72491|72481|72498.7|72488.7|72490.2|72480.2|417
1717508400000|2024-06-04 13:40:00|72491.1|72481.1|72500.6|72490.6|72501.3|72491.3|72491.1|72481.1|400
1717508700000|2024-06-04 13:45:00|72499.9|72489.9|72504|72494|72508.2|72498.2|72495.1|72485.1|454
1717509000000|2024-06-04 13:50:00|72503.8|72493.8|72502.7|72492.7|72505.9|72495.9|72499.7|72489.7|395
1717509300000|2024-06-04 13:55:00|72502.6|72492.6|72511.8|72469.5|72511.8|72492.7|72494.1|72469.5|498
1717509600000|2024-06-04 14:00:00|72511.9|72468.8|72494|72474|72525.4|72486.1|72470.4|72450.4|944
1717509900000|2024-06-04 14:05:00|72494.1|72474.1|72526.5|72506.5|72528.9|72513.8|72490.6|72472.5|762
1717510200000|2024-06-04 14:10:00|72526.9|72506.9|72533.5|72523.5|72540.1|72529.1|72521.7|72505.5|598
1717510500000|2024-06-04 14:15:00|72533.4|72523.4|72526.8|72516.8|72543.1|72528.1|72521.3|72507|677
1717510800000|2024-06-04 14:20:00|72527.2|72517.2|72529.1|72519.1|72533|72523|72514|72504|581
1717511100000|2024-06-04 14:25:00|72529|72519|72507.5|72497.5|72529|72519|72507|72497|500
1717511400000|2024-06-04 14:30:00|72507.6|72497.6|72516.2|72506.2|72518.2|72508.2|72502.5|72492.5|475
1717511700000|2024-06-04 14:35:00|72516.6|72506.6|72519.6|72509.6|72530.5|72520.5|72516.6|72506.6|486
1717512000000|2024-06-04 14:40:00|72519.4|72509.4|72518.2|72508.2|72519.6|72509.6|72506|72496|473
1717512300000|2024-06-04 14:45:00|72517.5|72507.5|72511|72501|72520.5|72510.5|72508.6|72498.6|439
1717512600000|2024-06-04 14:50:00|72510.9|72500.9|72480.9|72470.9|72510.9|72500.9|72478.2|72468.2|560
1717512900000|2024-06-04 14:55:00|72480.7|72470.7|72476.6|72466.6|72480.7|72470.7|72465.7|72453.2|589
1717513200000|2024-06-04 15:00:00|72476.1|72466.1|72480.5|72470.5|72501.2|72491.2|72475.5|72465.5|534
1717513500000|2024-06-04 15:05:00|72480.3|72470.3|72489.1|72479.1|72496.6|72486.6|72476.6|72466.6|493
1717513800000|2024-06-04 15:10:00|72487.4|72477.4|72491.3|72481.3|72494.3|72484.3|72486.7|72476.7|404
1717514100000|2024-06-04 15:15:00|72491.4|72481.4|72492.1|72482.1|72495.7|72485.7|72485.9|72475.9|438
1717514400000|2024-06-04 15:20:00|72491.4|72481.4|72488|72478|72491.8|72481.8|72480.7|72470.7|393
1717514700000|2024-06-04 15:25:00|72487.9|72477.9|72470.4|72460.4|72490.8|72480.8|72469|72459|347
1717515000000|2024-06-04 15:30:00|72470.3|72460.3|72474.7|72464.7|72475.2|72465.2|72465|72455|432
1717515300000|2024-06-04 15:35:00|72474.8|72464.8|72466.3|72456.3|72474.8|72464.8|72459.9|72449.9|391
1717515600000|2024-06-04 15:40:00|72466.4|72456.4|72469|72459|72471.1|72461.1|72464.6|72454.6|360
1717515900000|2024-06-04 15:45:00|72468.9|72458.9|72489.3|72479.3|72489.9|72479.9|72468.2|72458.2|417
1717516200000|2024-06-04 15:50:00|72489.4|72479.4|72478.9|72468.9|72491|72481|72478.4|72468.4|350
1717516500000|2024-06-04 15:55:00|72479|72469|72485.4|72475.4|72485.4|72475.4|72478.6|72468.6|289
1717516800000|2024-06-04 16:00:00|72485.3|72475.3|72480.4|72470.4|72488.3|72478.3|72478.2|72468.2|371
1717517100000|2024-06-04 16:05:00|72480.3|72470.3|72486.6|72476.6|72493.9|72483.9|72480.3|72470.3|380
1717517400000|2024-06-04 16:10:00|72486.3|72476.3|72484|72474|72491.1|72481.1|72482.6|72472.6|327
1717517700000|2024-06-04 16:15:00|72484.1|72474.1|72480|72470|72484.4|72474.4|72478.9|72468.9|281
1717518000000|2024-06-04 16:20:00|72479.9|72469.9|72477.5|72467.5|72483.3|72473.3|72475|72465|333
1717518300000|2024-06-04 16:25:00|72477.7|72467.7|72474.7|72464.7|72480.1|72470.1|72474.2|72464.2|228
1717518600000|2024-06-04 16:30:00|72474.6|72464.6|72479.7|72469.7|72480.2|72470.2|72474.1|72464.1|265
1717518900000|2024-06-04 16:35:00|72479.8|72469.8|72480.6|72470.6|72482.7|72472.7|72478.3|72468.3|277
1717519200000|2024-06-04 16:40:00|72480.7|72470.7|72475.1|72465.1|72480.8|72470.8|72473.9|72463.9|257
1717519500000|2024-06-04 16:45:00|72475|72465|72475|72465|72478.1|72468.1|72470.3|72460.3|248
1717519800000|2024-06-04 16:50:00|72475.1|72465.1|72476.9|72466.9|72483.9|72473.9|72474.9|72464.9|193
1717520100000|2024-06-04 16:55:00|72477|72467|72479.7|72469.7|72481.1|72471.1|72476.2|72466.2|220
1717520400000|2024-06-04 17:00:00|72479.6|72469.6|72484.3|72474.3|72485.2|72475.2|72478.5|72468.5|253
1717520700000|2024-06-04 17:05:00|72484.2|72474.2|72485.7|72475.7|72492.2|72478.3|72484|72471.9|283
1717521000000|2024-06-04 17:10:00|72485.3|72475.3|72484.5|72474.5|72486.3|72476.3|72483.2|72473.2|295
1717521300000|2024-06-04 17:15:00|72484.3|72474.3|72481.1|72471.1|72484.5|72474.5|72480.2|72470.2|214
1717521600000|2024-06-04 17:20:00|72481|72471|72476.5|72466.5|72481|72471|72476.3|72466.3|214
1717521900000|2024-06-04 17:25:00|72476.6|72466.6|72470.9|72460.9|72478.9|72468.9|72470.8|72460.8|280
1717522200000|2024-06-04 17:30:00|72471|72461|72468.3|72458.3|72471|72461|72463.5|72453.5|323
1717522500000|2024-06-04 17:35:00|72468.5|72458.5|72466.7|72456.7|72471.7|72461.7|72466.2|72456.2|292
1717522800000|2024-06-04 17:40:00|72466.6|72456.6|72467|72457|72467|72457|72459.5|72444.4|243
1717523100000|2024-06-04 17:45:00|72467.1|72457.1|72469.7|72449.7|72472.5|72458.1|72464.1|72449.1|264
1717523400000|2024-06-04 17:50:00|72469.6|72449.6|72471.5|72461.5|72478.3|72461.7|72464.1|72448.7|284
1717523700000|2024-06-04 17:55:00|72471.3|72461.3|72470.7|72460.7|72475.2|72465.2|72467.9|72457.9|319
1717524000000|2024-06-04 18:00:00|72470.6|72460.6|72475.2|72465.2|72477.4|72467.4|72470.6|72460.6|265
1717524300000|2024-06-04 18:05:00|72475.3|72465.3|72472.8|72462.8|72475.3|72465.3|72471.1|72461.1|203
1717524600000|2024-06-04 18:10:00|72472.7|72462.7|72472.6|72462.6|72475.3|72465.3|72472.6|72462.6|270
1717524900000|2024-06-04 18:15:00|72472.4|72462.4|72474|72464|72474.7|72464.7|72468.4|72458.4|283
1717525200000|2024-06-04 18:20:00|72473.9|72463.9|72473.2|72463.2|72474.1|72464.1|72469.9|72459.9|263
1717525500000|2024-06-04 18:25:00|72473.3|72463.3|72470|72460|72473.7|72463.7|72468|72458|237
1717525800000|2024-06-04 18:30:00|72470.1|72460.1|72470.9|72460.9|72472.7|72462.7|72468.4|72458.4|157
1717526100000|2024-06-04 18:35:00|72470.8|72460.8|72471|72461|72471.5|72461.5|72469|72459|169
1717526400000|2024-06-04 18:40:00|72470.9|72460.9|72471.2|72461.2|72471.9|72461.9|72470|72460|174
1717526700000|2024-06-04 18:45:00|72471.1|72461.1|72470.6|72460.6|72471.9|72461.9|72469.8|72459.8|199
1717527000000|2024-06-04 18:50:00|72470.5|72460.5|72469.6|72459.6|72471.1|72461.1|72469.2|72459.2|145
1717527300000|2024-06-04 18:55:00|72469.7|72459.7|72472.4|72452.4|72473.6|72460.5|72468.5|72452.4|197
1717527600000|2024-06-04 19:00:00|72472.3|72452.3|72469.7|72459.7|72475.3|72461.1|72468|72451.8|382
1717527900000|2024-06-04 19:05:00|72469.6|72459.6|72470.1|72460.1|72471.1|72461.1|72469.4|72459.4|313
1717528200000|2024-06-04 19:10:00|72470.2|72460.2|72469|72459|72470.2|72460.2|72468.5|72458.5|229
1717528500000|2024-06-04 19:15:00|72468.9|72458.9|72468.8|72458.8|72469.2|72459.2|72468.4|72458.4|244
1717528800000|2024-06-04 19:20:00|72468.9|72458.9|72470.2|72460.2|72470.6|72460.6|72466.7|72456.7|239
1717529100000|2024-06-04 19:25:00|72470.1|72460.1|72470.4|72460.4|72471.4|72461.4|72469.6|72459.6|203
1717529400000|2024-06-04 19:30:00|72470.5|72460.5|72473.1|72463.1|72473.7|72463.7|72470|72460|248
1717529700000|2024-06-04 19:35:00|72473|72463|72473.8|72463.8|72475|72465|72472.8|72462.8|358
1717530000000|2024-06-04 19:40:00|72473.9|72463.9|72472.8|72462.8|72474.1|72464.1|72472.7|72462.7|269
1717530300000|2024-06-04 19:45:00|72472.7|72462.7|72473.9|72463.9|72474.2|72464.2|72472.5|72462.5|296
1717530600000|2024-06-04 19:50:00|72474|72464|72472.6|72462.6|72474|72464|72471.9|72461.9|260
1717530900000|2024-06-04 19:55:00|72472.3|72462.3|72472.9|72462.9|72473|72463|72471.9|72461.9|204
1717531200000|2024-06-04 20:00:00|72472.8|72462.8|72481.6|72461.6|72482.1|72463.2|72472.8|72458.2|188
1717531500000|2024-06-04 20:05:00|72481.5|72461.5|72480.3|72460.3|72482|72462|72480|72460|111
1717531800000|2024-06-04 20:10:00|72480.2|72460.2|72477.2|72457.2|72480.3|72460.3|72476.6|72456.6|85
1717532100000|2024-06-04 20:15:00|72477|72457|72473.7|72453.7|72477.5|72457.5|72473.7|72453.7|91
1717532400000|2024-06-04 20:20:00|72473.8|72453.8|72470.2|72450.2|72473.8|72453.8|72469.4|72449.4|59
1717532700000|2024-06-04 20:25:00|72470.3|72450.3|72474.6|72454.6|72474.9|72454.9|72470.2|72450.2|63
1717533000000|2024-06-04 20:30:00|72474.3|72454.3|72475.9|72455.9|72475.9|72455.9|72474.3|72454.3|56
1717533300000|2024-06-04 20:35:00|72475.4|72455.4|72477.8|72457.8|72478.1|72458.1|72474.7|72454.7|157
1717533600000|2024-06-04 20:40:00|72478|72458|72477.4|72457.4|72478.4|72458.4|72476.6|72456.6|268
1717533900000|2024-06-04 20:45:00|72477.5|72457.5|72475.3|72455.3|72478.3|72458.3|72475.3|72455.3|66
1717534200000|2024-06-04 20:50:00|72477.6|72457.6|72481.3|72461.3|72482.4|72462.4|72477.1|72457.1|305
1717534500000|2024-06-04 20:55:00|72481.5|72461.5|72501.1|72454.8|72501.1|72468.7|72479.1|72454.7|523
1717534800000|2024-06-04 21:00:00|72501|72451.9|72503.5|72437.1|72503.5|72453|72492.4|72437.1|40
1717535100000|2024-06-04 21:05:00|72503.4|72436.9|72498.8|72440.6|72503.8|72441.5|72498.7|72434.7|52
1717535400000|2024-06-04 21:10:00|72498.9|72439.9|72494.3|72443.9|72500.5|72443.9|72494.2|72438.4|30
1717535700000|2024-06-04 21:15:00|72494.4|72444|72493.8|72445|72494.5|72445|72493.8|72443.3|12
1717536000000|2024-06-04 21:20:00|72494.1|72444.7|72493.8|72444.4|72494.3|72445.2|72493.4|72444.4|34
1717536300000|2024-06-04 21:25:00|72493.7|72444.9|72493.2|72445.5|72493.7|72445.6|72493|72444.9|43
1717536600000|2024-06-04 21:30:00|72493.1|72445.6|72494.6|72445.8|72494.6|72446.9|72491.2|72444.5|113
1717536900000|2024-06-04 21:35:00|72494.7|72445.7|72492.8|72445.4|72494.8|72445.9|72492.3|72445.2|41
1717537200000|2024-06-04 21:40:00|72492.9|72445.5|72492.9|72445.3|72495.8|72445.5|72492.6|72444.2|18
1717537500000|2024-06-04 21:45:00|72493.1|72445.2|72494.5|72443.9|72496.2|72445.2|72492.8|72443.8|7
1717537800000|2024-06-04 21:50:00|72494.4|72444|72494.2|72445.3|72496.1|72445.4|72493|72443.8|17
1717538100000|2024-06-04 21:55:00|72493.8|72445.4|72490.8|72451.1|72496.2|72453|72490.8|72444.2|13
1717538400000|2024-06-04 22:00:00|72491.9|72449.2|72493|72458.5|72494.8|72466.5|72485.6|72444.2|126
1717538700000|2024-06-04 22:05:00|72492.9|72466.1|72487.2|72467.2|72495|72467.4|72484.7|72457.8|110
1717539000000|2024-06-04 22:10:00|72487.4|72467.4|72483.4|72463.4|72495.3|72467.7|72481.9|72461.9|113
1717539300000|2024-06-04 22:15:00|72482.6|72462.6|72485.3|72465.3|72485.6|72465.6|72481.6|72461.6|132
1717539600000|2024-06-04 22:20:00|72484.7|72464.7|72483|72463|72487.1|72467.1|72482.6|72462.6|78
1717539900000|2024-06-04 22:25:00|72482.5|72462.5|72482.7|72462.7|72483.6|72463.6|72482.4|72462.4|118
1717540200000|2024-06-04 22:30:00|72483.1|72463.1|72481.3|72461.3|72483.5|72463.5|72480.9|72460.9|132
1717540500000|2024-06-04 22:35:00|72481.4|72461.4|72481.8|72461.8|72482.3|72462.3|72480.7|72460.7|254
1717540800000|2024-06-04 22:40:00|72482|72462|72481.3|72461.3|72482.2|72462.2|72480.8|72460.8|232
1717541100000|2024-06-04 22:45:00|72481.4|72461.4|72481.5|72461.5|72481.8|72461.8|72480.4|72460.4|200
1717541400000|2024-06-04 22:50:00|72480.9|72460.9|72481.9|72461.9|72482.1|72462.1|72480.7|72460.7|259
1717541700000|2024-06-04 22:55:00|72482.6|72462.6|72481.9|72461.9|72483.1|72463.1|72481|72461|409
1717542000000|2024-06-04 23:00:00|72481|72461|72482|72462|72483|72463|72480.2|72460.2|209
1717542300000|2024-06-04 23:05:00|72482.1|72462.1|72481.8|72461.8|72482.8|72462.8|72481|72461|226
1717542600000|2024-06-04 23:10:00|72481.7|72461.7|72485.7|72465.7|72486.9|72466.9|72481.5|72461.5|324
1717542900000|2024-06-04 23:15:00|72485.8|72465.8|72488.4|72468.4|72494.3|72474.3|72485.5|72465.5|342
1717543200000|2024-06-04 23:20:00|72488.5|72468.5|72487.6|72467.6|72489.5|72469.5|72485.7|72465.7|411
1717543500000|2024-06-04 23:25:00|72488.1|72468.1|72489.6|72469.6|72491.9|72471.9|72486.5|72466.5|339
1717543800000|2024-06-04 23:30:00|72489.8|72469.8|72489.6|72469.6|72494.8|72474.8|72486.8|72466.8|343
1717544100000|2024-06-04 23:35:00|72489.7|72469.7|72496.1|72476.1|72500.4|72480.4|72489.2|72469.2|436
1717544400000|2024-06-04 23:40:00|72496.2|72476.2|72500|72480|72505|72485|72496|72476|385
1717544700000|2024-06-04 23:45:00|72500.1|72480.1|72505.4|72485.4|72506.4|72486.4|72497.3|72477.3|298
1717545000000|2024-06-04 23:50:00|72505.5|72485.5|72498.7|72478.7|72519|72499|72494.2|72474.2|338
1717545300000|2024-06-04 23:55:00|72498.8|72478.8|72504.7|72484.7|72513.5|72493.5|72498.8|72478.8|571
1717545600000|2024-06-05 00:00:00|72504|72484|72515.9|72495.9|72520.9|72504.4|72503.4|72483.4|461
1717545900000|2024-06-05 00:05:00|72515.3|72495.3|72513.3|72503.3|72520|72504.6|72509.4|72493.8|326
1717546200000|2024-06-05 00:10:00|72512.9|72502.9|72508.7|72498.7|72520.5|72505.6|72508.4|72497.6|261
1717546500000|2024-06-05 00:15:00|72508.8|72498.8|72507.4|72497.4|72511.2|72501.2|72506.3|72496.3|186
1717546800000|2024-06-05 00:20:00|72507.5|72497.5|72507.4|72497.4|72512.9|72502.9|72506.5|72496.5|185
1717547100000|2024-06-05 00:25:00|72507.2|72497.2|72507.1|72497.1|72511.2|72501.2|72506.5|72496.5|182
1717547400000|2024-06-05 00:30:00|72507.2|72497.2|72508.8|72498.8|72509.3|72499.3|72506.4|72496.4|142
1717547700000|2024-06-05 00:35:00|72508.9|72498.9|72504.5|72494.5|72511.1|72501.1|72501.5|72491.5|207
1717548000000|2024-06-05 00:40:00|72504.6|72494.6|72493.3|72473.3|72507.2|72497.2|72487.6|72467.6|290
1717548300000|2024-06-05 00:45:00|72493.4|72473.4|72497.4|72487.4|72499.2|72489.2|72487.5|72471.1|329
1717548600000|2024-06-05 00:50:00|72497.3|72487.3|72512.6|72492.6|72528.7|72508.7|72496.5|72486.5|510
1717548900000|2024-06-05 00:55:00|72511.5|72491.5|72503.9|72493.9|72513.8|72497.9|72500.7|72488.4|334
1717549200000|2024-06-05 01:00:00|72504|72494|72504.4|72494.4|72508.9|72498.9|72501.9|72491.9|374
1717549500000|2024-06-05 01:05:00|72504.3|72494.3|72500.7|72490.7|72504.7|72494.7|72499.3|72489.3|311
1717549800000|2024-06-05 01:10:00|72500.6|72490.6|72505.3|72485.3|72505.7|72491.1|72492.8|72481.2|243
1717550100000|2024-06-05 01:15:00|72504.5|72484.5|72493.4|72483.4|72521.9|72501.9|72491.9|72481.9|400
1717550400000|2024-06-05 01:20:00|72492.6|72482.6|72486|72476|72496.2|72486.2|72482.6|72472.6|292
1717550700000|2024-06-05 01:25:00|72486.2|72476.2|72483.1|72473.1|72492.5|72482.5|72480|72470|288
1717551000000|2024-06-05 01:30:00|72483.8|72473.8|72499.9|72489.9|72505.5|72491.4|72481.6|72468.3|439
1717551300000|2024-06-05 01:35:00|72500|72490|72511.3|72501.3|72524.5|72510.3|72497.2|72487.2|492
1717551600000|2024-06-05 01:40:00|72511.2|72501.2|72509.8|72489.8|72513.8|72503.1|72503|72489.4|422
1717551900000|2024-06-05 01:45:00|72509.4|72489.4|72509.8|72499.8|72510.4|72500.4|72496.3|72477.6|612
1717552200000|2024-06-05 01:50:00|72509.7|72499.7|72518.3|72508.3|72521.9|72511.9|72498.6|72488.6|396
1717552500000|2024-06-05 01:55:00|72518.2|72508.2|72507.3|72497.3|72518.5|72508.5|72506.1|72496.1|482
1717552800000|2024-06-05 02:00:00|72507.4|72497.4|72520.8|72510.8|72522|72512|72507.4|72497.4|351
1717553100000|2024-06-05 02:05:00|72520.9|72510.9|72528.2|72518.2|72531.9|72521.9|72520.5|72510.5|342
1717553400000|2024-06-05 02:10:00|72528.1|72518.1|72526.7|72516.7|72528.8|72518.8|72522.9|72512.9|247
1717553700000|2024-06-05 02:15:00|72526.9|72516.9|72531.3|72521.3|72539.3|72529.3|72526.9|72516.9|297
1717554000000|2024-06-05 02:20:00|72531.2|72521.2|72532|72522|72534.3|72524.3|72529.8|72519.8|227
1717554300000|2024-06-05 02:25:00|72531.3|72521.3|72538.1|72528.1|72541.5|72531.5|72530.6|72520.6|255
1717554600000|2024-06-05 02:30:00|72538|72528|72536.3|72526.3|72539.4|72529.4|72536|72526|211
1717554900000|2024-06-05 02:35:00|72536.2|72526.2|72529.6|72519.6|72537.5|72527.5|72527.7|72514.6|294
1717555200000|2024-06-05 02:40:00|72529.7|72519.7|72533.1|72523.1|72534.7|72524.7|72529.7|72519.7|221
1717555500000|2024-06-05 02:45:00|72533|72523|72537.7|72527.7|72538.9|72528.9|72531.9|72521.9|182
1717555800000|2024-06-05 02:50:00|72537.8|72527.8|72543.1|72533.1|72544|72534|72535.4|72525.4|237
1717556100000|2024-06-05 02:55:00|72543.3|72533.3|72541.9|72531.9|72547.8|72537.8|72540.4|72530.4|314
1717556400000|2024-06-05 03:00:00|72542.3|72532.3|72548.4|72538.4|72553.9|72543.9|72541.2|72531.2|368
1717556700000|2024-06-05 03:05:00|72548.6|72538.6|72543.7|72533.7|72548.7|72538.7|72541.6|72531.6|256
1717557000000|2024-06-05 03:10:00|72543.6|72533.6|72546.8|72536.8|72546.9|72536.9|72543.1|72533.1|248
1717557300000|2024-06-05 03:15:00|72546.9|72536.9|72548|72538|72554.1|72544.1|72546.2|72536.2|282
1717557600000|2024-06-05 03:20:00|72547.9|72537.9|72545.3|72535.3|72549.9|72538.6|72542|72527|287
1717557900000|2024-06-05 03:25:00|72545.4|72535.4|72552.9|72542.9|72554.4|72544.4|72545.4|72535.4|326
1717558200000|2024-06-05 03:30:00|72553|72543|72548|72538|72554.3|72543|72543.4|72529.3|295
1717558500000|2024-06-05 03:35:00|72548.1|72538.1|72548.2|72538.2|72549.6|72539.6|72546.4|72536.4|182
1717558800000|2024-06-05 03:40:00|72548.1|72538.1|72548.5|72538.5|72552.8|72542.8|72547.9|72537.9|187
1717559100000|2024-06-05 03:45:00|72548.6|72538.6|72551.2|72541.2|72552.4|72542.4|72547.3|72537.3|134
1717559400000|2024-06-05 03:50:00|72551.3|72541.3|72551.1|72541.1|72555.6|72545.6|72549.1|72539.1|197
1717559700000|2024-06-05 03:55:00|72551|72541|72546.9|72536.9|72552.4|72542.4|72546.4|72536.4|177
1717560000000|2024-06-05 04:00:00|72547.1|72537.1|72549|72539|72551.9|72541.9|72547|72537|188
1717560300000|2024-06-05 04:05:00|72548.9|72538.9|72549.2|72539.2|72550.4|72540.4|72548.4|72538.4|117
1717560600000|2024-06-05 04:10:00|72549|72539|72549.9|72539.9|72550|72540|72548.8|72538.8|108
1717560900000|2024-06-05 04:15:00|72549.8|72539.8|72551.8|72541.8|72553|72543|72547.7|72537.7|136
1717561200000|2024-06-05 04:20:00|72551.7|72541.7|72551.8|72541.8|72553.2|72543.2|72551.4|72541.4|87
1717561500000|2024-06-05 04:25:00|72551.7|72541.7|72550.4|72540.4|72552.3|72542.3|72549.3|72539.3|138
1717561800000|2024-06-05 04:30:00|72550.5|72540.5|72554.1|72544.1|72554.8|72544.8|72550.5|72540.5|149
1717562100000|2024-06-05 04:35:00|72554.3|72544.3|72553.7|72543.7|72555.3|72545.3|72553.3|72543.3|189
1717562400000|2024-06-05 04:40:00|72555|72545|72553.5|72543.5|72555.4|72545.4|72551.7|72541.7|173
1717562700000|2024-06-05 04:45:00|72553.2|72543.2|72549.7|72539.7|72553.8|72543.8|72549.6|72539.6|123
1717563000000|2024-06-05 04:50:00|72549.6|72539.6|72547.1|72537.1|72550.1|72540.1|72542.2|72532.2|168
1717563300000|2024-06-05 04:55:00|72546.9|72536.9|72542.1|72532.1|72548.9|72538.9|72542|72532|291
1717563600000|2024-06-05 05:00:00|72542.7|72532.7|72543.7|72533.7|72545.2|72535.2|72541|72531|272
1717563900000|2024-06-05 05:05:00|72543.8|72533.8|72542.1|72532.1|72545.4|72535.4|72540.6|72530.6|176
1717564200000|2024-06-05 05:10:00|72542.2|72532.2|72540.7|72530.7|72542.8|72532.8|72539.1|72529.1|137
1717564500000|2024-06-05 05:15:00|72540.8|72530.8|72543.5|72533.5|72545.3|72535.3|72540.8|72530.8|195
1717564800000|2024-06-05 05:20:00|72544|72534|72548.7|72538.7|72548.8|72538.8|72543.9|72533.9|188
1717565100000|2024-06-05 05:25:00|72548.8|72538.8|72549.2|72539.2|72549.6|72539.6|72548|72538|126
1717565400000|2024-06-05 05:30:00|72549.1|72539.1|72552.2|72542.2|72555|72545|72548.9|72538.9|258
1717565700000|2024-06-05 05:35:00|72552.1|72542.1|72553.9|72543.9|72555.1|72545.1|72552.1|72542.1|202
1717566000000|2024-06-05 05:40:00|72553.8|72543.8|72553.8|72543.8|72554.6|72544.6|72550.8|72540.8|200
1717566300000|2024-06-05 05:45:00|72553.7|72543.7|72550.4|72540.4|72554.1|72544.1|72549.5|72539.5|229
1717566600000|2024-06-05 05:50:00|72550.5|72540.5|72543|72533|72552.7|72542.7|72543|72533|270
1717566900000|2024-06-05 05:55:00|72542.9|72532.9|72544.1|72534.1|72547.5|72537.5|72541|72531|270
1717567200000|2024-06-05 06:00:00|72543.8|72533.8|72535.7|72525.7|72543.9|72533.9|72534.1|72524.1|322
1717567500000|2024-06-05 06:05:00|72535.8|72525.8|72532.4|72522.4|72539.8|72529.8|72531.8|72521.8|273
1717567800000|2024-06-05 06:10:00|72532.3|72522.3|72530.7|72520.7|72534.9|72524.9|72530.5|72520.5|242
1717568100000|2024-06-05 06:15:00|72530.6|72520.6|72532.5|72522.5|72533.5|72523.5|72527.2|72517.2|264
1717568400000|2024-06-05 06:20:00|72532.6|72522.6|72534.3|72524.3|72539|72529|72532.3|72522.3|294
1717568700000|2024-06-05 06:25:00|72534.1|72524.1|72534.7|72524.7|72541.2|72531.2|72533.9|72523.9|298
1717569000000|2024-06-05 06:30:00|72534.6|72524.6|72534.2|72524.2|72540.2|72530.2|72534.2|72524.2|287
1717569300000|2024-06-05 06:35:00|72534.3|72524.3|72530.4|72520.4|72536.9|72526.9|72528.2|72518.2|265
1717569600000|2024-06-05 06:40:00|72530.3|72520.3|72530.5|72520.5|72531.8|72521.8|72524.2|72514.2|302
1717569900000|2024-06-05 06:45:00|72530.6|72520.6|72530.3|72520.3|72533.7|72523.7|72527.5|72517.5|292
1717570200000|2024-06-05 06:50:00|72530.4|72520.4|72532.6|72522.6|72537.7|72527.7|72528.2|72518.2|281
1717570500000|2024-06-05 06:55:00|72532.5|72522.5|72533.2|72523.2|72533.2|72523.2|72527.7|72517.7|332
1717570800000|2024-06-05 07:00:00|72533.8|72523.8|72540.3|72530.3|72541.4|72531.4|72532.5|72522.5|327
1717571100000|2024-06-05 07:05:00|72540.2|72530.2|72544.2|72534.2|72545.4|72535.4|72536.2|72526.2|228
1717571400000|2024-06-05 07:10:00|72544.1|72534.1|72544.9|72534.9|72546.4|72536.4|72541.7|72531.7|222
1717571700000|2024-06-05 07:15:00|72545.2|72535.2|72544.5|72534.5|72547.7|72537.7|72542.8|72532.8|229
1717572000000|2024-06-05 07:20:00|72545.1|72535.1|72541.6|72531.6|72546.5|72536.5|72541.4|72531.4|264
1717572300000|2024-06-05 07:25:00|72541.5|72531.5|72543.1|72533.1|72544.1|72534.1|72539.5|72529.5|215
1717572600000|2024-06-05 07:30:00|72543.2|72533.2|72540.8|72530.8|72544.2|72534.2|72540.6|72530.6|288
1717572900000|2024-06-05 07:35:00|72540.9|72530.9|72534.7|72524.7|72541.4|72531.4|72533.1|72523.1|263
1717573200000|2024-06-05 07:40:00|72534.9|72524.9|72536|72526|72537.7|72527.7|72533.6|72523.6|242
1717573500000|2024-06-05 07:45:00|72535.9|72525.9|72538.8|72528.8|72538.9|72528.9|72533.5|72523.5|293
1717573800000|2024-06-05 07:50:00|72538.9|72528.9|72540.4|72530.4|72543.4|72533.4|72538.3|72528.3|272
1717574100000|2024-06-05 07:55:00|72540.6|72530.6|72538.6|72528.6|72542.9|72532.9|72538.6|72528.6|272
1717574400000|2024-06-05 08:00:00|72538.7|72528.7|72538|72528|72541.8|72531.8|72536.4|72526.4|260
1717574700000|2024-06-05 08:05:00|72537.9|72527.9|72537.7|72527.7|72540.1|72530.1|72536.2|72526.2|274
1717575000000|2024-06-05 08:10:00|72537.6|72527.6|72542|72532|72542.1|72532.1|72536.3|72526.3|287
1717575300000|2024-06-05 08:15:00|72542.1|72532.1|72543.3|72533.3|72548.7|72538.7|72540.4|72530.4|254
1717575600000|2024-06-05 08:20:00|72543.4|72533.4|72547.8|72537.8|72552.9|72542.9|72541.4|72531.4|290
1717575900000|2024-06-05 08:25:00|72547.9|72537.9|72557.8|72547.8|72558|72548|72545.3|72535.3|260
1717576200000|2024-06-05 08:30:00|72556.6|72546.6|72558.3|72548.3|72561.4|72551.4|72552.8|72542.8|264
1717576500000|2024-06-05 08:35:00|72558.4|72548.4|72562.1|72552.1|72563.7|72553.7|72558.3|72548.3|300
1717576800000|2024-06-05 08:40:00|72562.6|72552.6|72567.1|72557.1|72567.9|72557.9|72562.6|72552.6|256
1717577100000|2024-06-05 08:45:00|72566.8|72556.8|72566.4|72556.4|72568.4|72558.4|72565.5|72555.5|195
1717577400000|2024-06-05 08:50:00|72566.6|72556.6|72560.4|72550.4|72567.1|72557.1|72559.7|72549.7|196
1717577700000|2024-06-05 08:55:00|72560.9|72550.9|72555.4|72545.4|72562|72552|72552.9|72542.9|273
1717578000000|2024-06-05 09:00:00|72555.5|72545.5|72563.6|72553.6|72567|72557|72552.2|72542.2|295
1717578300000|2024-06-05 09:05:00|72563.7|72553.7|72564.4|72554.4|72567.2|72557.2|72563.5|72553.5|211
1717578600000|2024-06-05 09:10:00|72564.5|72554.5|72562.8|72552.8|72566.1|72556.1|72558.6|72548.6|249
1717578900000|2024-06-05 09:15:00|72562.9|72552.9|72559.7|72549.7|72563.4|72553.4|72558.1|72548.1|207
1717579200000|2024-06-05 09:20:00|72559.8|72549.8|72558.7|72548.7|72559.9|72549.9|72557.8|72547.8|154
1717579500000|2024-06-05 09:25:00|72558.6|72548.6|72560.7|72550.7|72563.4|72553.4|72558.4|72548.4|183
1717579800000|2024-06-05 09:30:00|72560.8|72550.8|72561.8|72551.8|72562.5|72552.5|72560.1|72550.1|184
1717580100000|2024-06-05 09:35:00|72561.7|72551.7|72550.6|72540.6|72561.8|72551.8|72549|72539|208
1717580400000|2024-06-05 09:40:00|72550.7|72540.7|72549.8|72539.8|72550.8|72540.8|72545.3|72535.3|176
1717580700000|2024-06-05 09:45:00|72549.7|72539.7|72546.2|72536.2|72550|72540|72544.6|72534.6|209
1717581000000|2024-06-05 09:50:00|72546.3|72536.3|72545.3|72535.3|72547.8|72537.8|72538.9|72528.9|201
1717581300000|2024-06-05 09:55:00|72545.1|72535.1|72554.3|72544.3|72555.2|72545.2|72542.2|72532.2|274
1717581600000|2024-06-05 10:00:00|72554.4|72544.4|72542|72532|72554.6|72544.6|72540.7|72530.7|249
1717581900000|2024-06-05 10:05:00|72541.3|72531.3|72546.1|72536.1|72548.9|72538.9|72539.1|72529.1|292
1717582200000|2024-06-05 10:10:00|72545.7|72535.7|72548|72528|72552.8|72537.7|72542.5|72527.5|222
1717582500000|2024-06-05 10:15:00|72544.2|72534.2|72546.6|72536.6|72547.3|72537.3|72541.7|72531.7|197
1717582800000|2024-06-05 10:20:00|72546.5|72536.5|72552.5|72532.5|72556|72536.6|72545.1|72530.9|177
1717583100000|2024-06-05 10:25:00|72552.6|72532.6|72554.6|72544.6|72562.5|72545.3|72552.4|72532.4|280
1717583400000|2024-06-05 10:30:00|72554.5|72544.5|72551.6|72541.6|72560.2|72544.5|72549.4|72534.8|215
1717583700000|2024-06-05 10:35:00|72551.7|72541.7|72562.7|72542.7|72563|72547.3|72551.2|72535.9|256
1717584000000|2024-06-05 10:40:00|72562.3|72542.3|72561.3|72551.3|72565.3|72551.4|72558|72542.1|194
1717584300000|2024-06-05 10:45:00|72561.2|72551.2|72566.9|72546.9|72568|72551.5|72557.2|72543.7|169
1717584600000|2024-06-05 10:50:00|72562|72552|72564|72554|72569.3|72554.1|72561|72546|180
1717584900000|2024-06-05 10:55:00|72564.1|72554.1|72558.1|72538.1|72565.1|72554.1|72554.6|72538.1|171
1717585200000|2024-06-05 11:00:00|72558|72538|72554.9|72544.9|72562.9|72548.3|72553|72537|158
1717585500000|2024-06-05 11:05:00|72555|72545|72554.9|72544.9|72559.1|72545.4|72552.1|72537.2|196
1717585800000|2024-06-05 11:10:00|72554.8|72544.8|72563.9|72543.9|72564.9|72549.7|72552.9|72538.9|226
1717586100000|2024-06-05 11:15:00|72563.8|72543.8|72558.9|72538.9|72563.8|72547.2|72551.2|72536.2|217
1717586400000|2024-06-05 11:20:00|72558.8|72538.8|72552|72542|72561.7|72547|72552|72537.1|161
1717586700000|2024-06-05 11:25:00|72551.9|72541.9|72547.3|72537.3|72554.8|72541.9|72544.7|72527.9|237
1717587000000|2024-06-05 11:30:00|72547.2|72537.2|72546.8|72536.8|72554|72541.9|72546.3|72533.1|234
1717587300000|2024-06-05 11:35:00|72546.9|72536.9|72548.2|72538.2|72554|72539.7|72546.1|72531.5|186
1717587600000|2024-06-05 11:40:00|72548.1|72538.1|72546.6|72536.6|72548.9|72538.9|72542.1|72532.1|225
1717587900000|2024-06-05 11:45:00|72546.7|72536.7|72542|72532|72551.7|72537.4|72541.5|72528.9|166
1717588200000|2024-06-05 11:50:00|72541.9|72531.9|72544.7|72524.7|72546.8|72532|72541.8|72524.3|199
1717588500000|2024-06-05 11:55:00|72544.8|72524.8|72547.9|72527.9|72549.2|72529.2|72544.1|72524.1|249
1717588800000|2024-06-05 12:00:00|72548|72528|72543.6|72533.6|72552.8|72537.9|72542.9|72526.7|263
1717589100000|2024-06-05 12:05:00|72543.7|72533.7|72541.1|72521.1|72548.7|72533.7|72539.6|72520.8|281
1717589400000|2024-06-05 12:10:00|72541.2|72521.2|72551.5|72531.5|72552.9|72532.9|72534.4|72518.8|312
1717589700000|2024-06-05 12:15:00|72551.7|72531.7|72550.3|72530.3|72553.7|72538.3|72540.1|72520.8|443
1717590000000|2024-06-05 12:20:00|72549.5|72529.5|72554.9|72534.9|72555.1|72539.9|72544.1|72527.4|396
1717590300000|2024-06-05 12:25:00|72554.8|72534.8|72548.3|72538.3|72554.8|72542.8|72546.7|72534.7|344
1717590600000|2024-06-05 12:30:00|72548.4|72538.4|72548.5|72538.5|72554.6|72544.6|72546.7|72536.7|339
1717590900000|2024-06-05 12:35:00|72547.5|72537.5|72549.2|72539.2|72554.9|72544.9|72544.9|72534.9|305
1717591200000|2024-06-05 12:40:00|72549.1|72539.1|72536.5|72526.5|72550.5|72540.5|72536.2|72523.5|330
1717591500000|2024-06-05 12:45:00|72536.4|72526.4|72540.3|72520.3|72542.3|72527.9|72534.1|72519.6|364
1717591800000|2024-06-05 12:50:00|72540.1|72520.1|72535.6|72525.6|72543.1|72528.8|72535.1|72519.5|230
1717592100000|2024-06-05 12:55:00|72535.8|72525.8|72536.2|72526.2|72538.8|72528.8|72535.3|72525.3|279
1717592400000|2024-06-05 13:00:00|72536.3|72526.3|72536.6|72526.6|72540.4|72528.2|72532.7|72517.4|434
1717592700000|2024-06-05 13:05:00|72536.5|72526.5|72533.6|72523.6|72540.1|72530.1|72533.2|72523.2|300
1717593000000|2024-06-05 13:10:00|72533.5|72523.5|72532.6|72522.6|72534|72524|72532.5|72522.5|200
1717593300000|2024-06-05 13:15:00|72532.4|72522.4|72535.2|72525.2|72535.6|72525.6|72531.7|72521.7|204
1717593600000|2024-06-05 13:20:00|72535.1|72525.1|72534.1|72524.1|72535.2|72525.2|72532.1|72522.1|180
1717593900000|2024-06-05 13:25:00|72533.9|72523.9|72539.3|72529.3|72539.4|72529.4|72533|72518.8|223
1717594200000|2024-06-05 13:30:00|72539.4|72529.4|72537.7|72527.7|72542.5|72530|72532.6|72521.2|431
1717594500000|2024-06-05 13:35:00|72537.8|72527.8|72537.9|72527.9|72549|72534.2|72536.6|72522|351
1717594800000|2024-06-05 13:40:00|72538|72528|72545.1|72525.1|72546.2|72528.2|72533.6|72518.6|314
1717595100000|2024-06-05 13:45:00|72543|72523|72552|72532|72562.1|72546.3|72539|72519|661
1717595400000|2024-06-05 13:50:00|72551.8|72531.8|72535.3|72525.3|72551.9|72539.7|72535.1|72521.7|493
1717595700000|2024-06-05 13:55:00|72535.4|72525.4|72540.9|72509.5|72545.2|72529.8|72532.6|72509.5|472
1717596000000|2024-06-05 14:00:00|72537.8|72503.4|72570|72550|72574.1|72554.1|72537.8|72503.4|942
1717596300000|2024-06-05 14:05:00|72570.3|72550.3|72568.4|72548.4|72574.1|72559.2|72557|72541.9|695
1717596600000|2024-06-05 14:10:00|72568.5|72548.5|72576.2|72556.2|72579.2|72559.2|72563.1|72547.8|576
1717596900000|2024-06-05 14:15:00|72576.3|72556.3|72567.4|72547.4|72583.7|72563.7|72565|72545|617
1717597200000|2024-06-05 14:20:00|72567.3|72547.3|72558.7|72538.7|72568|72548|72552.8|72534.9|540
1717597500000|2024-06-05 14:25:00|72558.8|72538.8|72569.4|72549.4|72570.5|72550.5|72546.8|72532.3|488
1717597800000|2024-06-05 14:30:00|72569.5|72549.5|72562.4|72542.4|72574.1|72554.1|72555.4|72539.2|521
1717598100000|2024-06-05 14:35:00|72562.5|72542.5|72546.8|72536.8|72565.9|72551.7|72545.1|72530.2|493
1717598400000|2024-06-05 14:40:00|72546.9|72536.9|72567.2|72547.2|72570.8|72554.5|72546.3|72531.6|481
1717598700000|2024-06-05 14:45:00|72567.3|72547.3|72584.3|72564.3|72584.6|72564.6|72566.6|72546.6|418
1717599000000|2024-06-05 14:50:00|72584.2|72564.2|72583.3|72573.3|72592.3|72578.1|72582.6|72564.2|474
1717599300000|2024-06-05 14:55:00|72583.4|72573.4|72601.8|72581.8|72606.9|72586.9|72583.4|72568.3|489
1717599600000|2024-06-05 15:00:00|72601.2|72581.2|72590.4|72580.4|72602.9|72586.8|72583.2|72568.9|475
1717599900000|2024-06-05 15:05:00|72590.6|72580.6|72593.8|72573.8|72593.8|72581.5|72578.9|72568.9|361
1717600200000|2024-06-05 15:10:00|72593.9|72573.9|72599.3|72579.3|72602.2|72586.4|72583.3|72573.3|362
1717600500000|2024-06-05 15:15:00|72599.1|72579.1|72596.3|72586.3|72602.2|72587.6|72589.4|72575.6|399
1717600800000|2024-06-05 15:20:00|72596.2|72586.2|72599.4|72579.4|72605.2|72591.6|72591.5|72577.1|277
1717601100000|2024-06-05 15:25:00|72599.3|72579.3|72597.8|72577.8|72604.1|72587.5|72591.8|72576.5|315
1717601400000|2024-06-05 15:30:00|72597.2|72577.2|72603.1|72583.1|72605.1|72585.7|72591.9|72577|317
1717601700000|2024-06-05 15:35:00|72603|72583|72601.9|72581.9|72603|72585.8|72595.3|72577.6|302
1717602000000|2024-06-05 15:40:00|72602|72582|72593.6|72573.6|72603.5|72583.5|72591.2|72571.2|270
1717602300000|2024-06-05 15:45:00|72593.7|72573.7|72600|72580|72604|72586.4|72592.5|72572.5|302
1717602600000|2024-06-05 15:50:00|72600.1|72580.1|72606|72586|72606.5|72586.5|72592|72575.8|284
1717602900000|2024-06-05 15:55:00|72606.2|72586.2|72603.3|72583.3|72607.1|72591.8|72598.1|72583.3|266
1717603200000|2024-06-05 16:00:00|72603.4|72583.4|72603.3|72583.3|72606.7|72590.6|72599.9|72583.3|235
1717603500000|2024-06-05 16:05:00|72603.1|72583.1|72611.3|72591.3|72613.7|72596.7|72600.4|72581.2|257
1717603800000|2024-06-05 16:10:00|72611.2|72591.2|72610.2|72590.2|72612.2|72596.8|72606.1|72589.6|198
1717604100000|2024-06-05 16:15:00|72610.3|72590.3|72611.3|72591.3|72613.3|72596.1|72605.6|72589.7|194
1717604400000|2024-06-05 16:20:00|72611.2|72591.2|72611.5|72591.5|72613.5|72593.5|72608.6|72588.6|196
1717604700000|2024-06-05 16:25:00|72611.6|72591.6|72609.2|72589.2|72611.9|72594.5|72604.5|72588.8|283
1717605000000|2024-06-05 16:30:00|72609.3|72589.3|72609.4|72589.4|72611.3|72595.5|72604.2|72588.6|181
1717605300000|2024-06-05 16:35:00|72609.7|72589.7|72610.1|72590.1|72613|72595.4|72604.6|72588.8|189
1717605600000|2024-06-05 16:40:00|72609.7|72589.7|72610.8|72590.8|72611.3|72591.3|72607.6|72587.6|186
1717605900000|2024-06-05 16:45:00|72610.7|72590.7|72612.1|72592.1|72613.9|72593.9|72609.8|72589.8|196
1717606200000|2024-06-05 16:50:00|72612.2|72592.2|72616.2|72596.2|72616.2|72600.5|72606.9|72591.8|199
1717606500000|2024-06-05 16:55:00|72616.3|72596.3|72610.9|72590.9|72617|72602|72607|72590.9|227
1717606800000|2024-06-05 17:00:00|72611|72591|72613|72593|72613.9|72597.8|72605.2|72590.7|242
1717607100000|2024-06-05 17:05:00|72613.1|72593.1|72610.9|72590.9|72613.2|72593.2|72607.9|72587.9|191
1717607400000|2024-06-05 17:10:00|72611|72591|72612.6|72592.6|72612.8|72599.3|72604.6|72588.8|164
1717607700000|2024-06-05 17:15:00|72612.5|72592.5|72611.3|72591.3|72612.6|72596.3|72604.9|72589.7|178
1717608000000|2024-06-05 17:20:00|72611.2|72591.2|72613.6|72593.6|72615.6|72600.5|72609.5|72591.1|180
1717608300000|2024-06-05 17:25:00|72613.7|72593.7|72610.2|72590.2|72614.5|72599.1|72608.6|72590|149
1717608600000|2024-06-05 17:30:00|72610.1|72590.1|72608.9|72588.9|72610.2|72590.2|72606.9|72586.9|113
1717608900000|2024-06-05 17:35:00|72608.8|72588.8|72609.2|72589.2|72613.8|72597.8|72605.7|72588.1|139
1717609200000|2024-06-05 17:40:00|72609.3|72589.3|72609.1|72589.1|72610.2|72590.2|72608.3|72588.3|129
1717609500000|2024-06-05 17:45:00|72609|72589|72607|72587|72609.7|72589.7|72606.2|72586.2|142
1717609800000|2024-06-05 17:50:00|72607.1|72587.1|72603.7|72583.7|72607.1|72587.1|72603.1|72583.1|117
1717610100000|2024-06-05 17:55:00|72603.6|72583.6|72604.8|72584.8|72607|72587|72600.9|72580.9|215
1717610400000|2024-06-05 18:00:00|72604.9|72584.9|72603|72583|72607.8|72592|72597.6|72582.6|239
1717610700000|2024-06-05 18:05:00|72603.1|72583.1|72601.6|72581.6|72604.1|72584.1|72601|72581|151
1717611000000|2024-06-05 18:10:00|72601.7|72581.7|72604.3|72584.3|72604.3|72584.3|72600.7|72580.7|161
1717611300000|2024-06-05 18:15:00|72604.8|72584.8|72604.3|72584.3|72606|72586|72603.6|72583.6|181
1717611600000|2024-06-05 18:20:00|72604.4|72584.4|72609|72589|72609.8|72589.8|72603.2|72583.2|228
1717611900000|2024-06-05 18:25:00|72608.8|72588.8|72609|72589|72609.6|72589.6|72607.9|72587.9|232
1717612200000|2024-06-05 18:30:00|72608.9|72588.9|72608.2|72588.2|72609.3|72589.3|72607.9|72587.9|184
1717612500000|2024-06-05 18:35:00|72608|72588|72601.1|72581.1|72608.6|72588.6|72599.8|72579.8|173
1717612800000|2024-06-05 18:40:00|72601.2|72581.2|72600|72580|72601.2|72581.2|72599.3|72579.3|182
1717613100000|2024-06-05 18:45:00|72600.1|72580.1|72599.6|72579.6|72600.9|72580.9|72599.3|72579.3|136
1717613400000|2024-06-05 18:50:00|72599.7|72579.7|72599.3|72579.3|72600.1|72580.1|72598|72578|139
1717613700000|2024-06-05 18:55:00|72599.2|72579.2|72596.1|72576.1|72599.4|72579.4|72594.8|72574.8|192
1717614000000|2024-06-05 19:00:00|72596.5|72576.5|72595|72575|72598.7|72578.7|72595|72575|187
1717614300000|2024-06-05 19:05:00|72595.1|72575.1|72594.9|72574.9|72596.5|72576.5|72593.7|72573.7|182
1717614600000|2024-06-05 19:10:00|72595.1|72575.1|72596.4|72576.4|72597|72577|72593.8|72573.8|138
1717614900000|2024-06-05 19:15:00|72596.3|72576.3|72598|72578|72598.3|72578.3|72596.3|72576.3|78
1717615200000|2024-06-05 19:20:00|72598.1|72578.1|72598.2|72578.2|72599.3|72579.3|72598|72578|130
1717615500000|2024-06-05 19:25:00|72598.1|72578.1|72597.6|72577.6|72598.3|72578.3|72596.7|72576.7|171
1717615800000|2024-06-05 19:30:00|72597.7|72577.7|72596.9|72576.9|72597.7|72577.7|72596.8|72576.8|273
1717616100000|2024-06-05 19:35:00|72597|72577|72595.9|72575.9|72597.1|72577.1|72595.7|72575.7|147
1717616400000|2024-06-05 19:40:00|72596|72576|72596.1|72576.1|72597.2|72577.2|72595.7|72575.7|195
1717616700000|2024-06-05 19:45:00|72596|72576|72595.9|72575.9|72596.8|72576.8|72595.3|72575.3|270
1717617000000|2024-06-05 19:50:00|72596.1|72576.1|72594.7|72574.7|72596.6|72576.6|72593.7|72573.7|274
1717617300000|2024-06-05 19:55:00|72594.9|72574.9|72597.3|72577.3|72597.9|72577.9|72594.2|72574.2|300
1717617600000|2024-06-05 20:00:00|72597.2|72577.2|72597.4|72577.4|72598.8|72578.8|72597.2|72577.2|204
1717617900000|2024-06-05 20:05:00|72597.9|72577.9|72598.1|72578.1|72598.2|72578.2|72597.3|72577.3|60
1717618200000|2024-06-05 20:10:00|72598.2|72578.2|72598.4|72578.4|72598.5|72578.5|72596.3|72576.3|46
1717618500000|2024-06-05 20:15:00|72598.6|72578.6|72598.4|72578.4|72599.4|72579.4|72596.9|72576.9|83
1717618800000|2024-06-05 20:20:00|72598|72578|72597.2|72577.2|72598.2|72578.2|72596.4|72576.4|58
1717619100000|2024-06-05 20:25:00|72596.4|72576.4|72596.4|72576.4|72597.4|72577.4|72596.2|72576.2|48
1717619400000|2024-06-05 20:30:00|72597.1|72577.1|72598|72578|72598.1|72578.1|72596.1|72576.1|63
1717619700000|2024-06-05 20:35:00|72597.8|72577.8|72597.8|72577.8|72598.4|72578.4|72597.3|72577.3|60
1717620000000|2024-06-05 20:40:00|72597.6|72577.6|72597.5|72577.5|72598.1|72578.1|72596.6|72576.6|89
1717620300000|2024-06-05 20:45:00|72597.2|72577.2|72598.6|72578.6|72600.4|72580.4|72597.1|72577.1|98
1717620600000|2024-06-05 20:50:00|72598.1|72578.1|72599.8|72579.8|72600.7|72580.7|72598|72578|79
1717620900000|2024-06-05 20:55:00|72599.9|72579.9|72607.3|72571.3|72608|72585.8|72599.3|72571.3|405
1717621200000|2024-06-05 21:00:00|72607.4|72571.6|72613|72566.6|72616.2|72576.7|72605.1|72562.3|104
1717621500000|2024-06-05 21:05:00|72613.5|72566|72614.2|72566.8|72615.7|72570|72612.2|72565.6|132
1717621800000|2024-06-05 21:10:00|72614.3|72566.9|72611.3|72569.5|72614.3|72569.7|72609.9|72564.9|118
1717622100000|2024-06-05 21:15:00|72610.9|72569.3|72610|72570.2|72612|72570.5|72608.2|72568.3|82
1717622400000|2024-06-05 21:20:00|72610.4|72570.1|72609.9|72570|72610.6|72570.8|72608.9|72569.3|58
1717622700000|2024-06-05 21:25:00|72609.7|72570.6|72610.2|72570.3|72610.7|72572.5|72609.3|72569.9|55
1717623000000|2024-06-05 21:30:00|72609.6|72570.6|72607.7|72571.8|72609.6|72572.3|72607.3|72570.6|99
1717623300000|2024-06-05 21:35:00|72607.6|72572|72607.6|72572|72608.7|72572.7|72607.1|72570.7|77
1717623600000|2024-06-05 21:40:00|72607.4|72571.9|72607|72571.1|72608.1|72572|72605.3|72569.9|81
1717623900000|2024-06-05 21:45:00|72607.2|72570.4|72607.5|72571.8|72608|72572.6|72607|72570.4|96
1717624200000|2024-06-05 21:50:00|72607.4|72571.9|72608.6|72570.1|72609.2|72571.9|72607.3|72570|61
1717624500000|2024-06-05 21:55:00|72608.5|72570.2|72606.9|72573.5|72609.7|72573.6|72606.4|72569.9|61
1717624800000|2024-06-05 22:00:00|72610.3|72573.4|72598.8|72578.8|72610.9|72581.3|72598.2|72569.6|326
1717625100000|2024-06-05 22:05:00|72598.3|72578.3|72598.7|72578.7|72600.6|72580.6|72597.7|72577.7|284
1717625400000|2024-06-05 22:10:00|72598.8|72578.8|72594.8|72574.8|72601.9|72581.9|72594.5|72574.5|283
1717625700000|2024-06-05 22:15:00|72594.7|72574.7|72596.7|72576.7|72599.8|72579.8|72594.2|72574.2|200
1717626000000|2024-06-05 22:20:00|72596.5|72576.5|72597|72577|72597.3|72577.3|72595.5|72575.5|91
1717626300000|2024-06-05 22:25:00|72596.8|72576.8|72592.3|72572.3|72596.8|72576.8|72590.6|72570.6|203
1717626600000|2024-06-05 22:30:00|72592.2|72572.2|72591.5|72571.5|72593.1|72573.1|72590.4|72570.4|167
1717626900000|2024-06-05 22:35:00|72591.6|72571.6|72592|72572|72592.5|72572.5|72591.4|72571.4|111
1717627200000|2024-06-05 22:40:00|72591.9|72571.9|72591.1|72571.1|72592.8|72572.8|72591.1|72571.1|105
1717627500000|2024-06-05 22:45:00|72591.2|72571.2|72590.2|72570.2|72592.7|72572.7|72590|72570|92
1717627800000|2024-06-05 22:50:00|72590.3|72570.3|72589.2|72569.2|72591.7|72571.7|72589.2|72569.2|133
1717628100000|2024-06-05 22:55:00|72589.5|72569.5|72591.4|72571.4|72591.4|72571.4|72588.3|72568.3|169
1717628400000|2024-06-05 23:00:00|72590.6|72570.6|72591.1|72571.1|72592.6|72572.6|72590.4|72570.4|132
1717628700000|2024-06-05 23:05:00|72590.6|72570.6|72589.5|72569.5|72591.7|72571.7|72587|72567|191
1717629000000|2024-06-05 23:10:00|72589.6|72569.6|72584.3|72564.3|72590.4|72570.4|72583.8|72563.8|149
1717629300000|2024-06-05 23:15:00|72584.4|72564.4|72584.5|72564.5|72585.2|72565.2|72584.3|72564.3|68
1717629600000|2024-06-05 23:20:00|72584.8|72564.8|72585.1|72565.1|72585.2|72565.2|72584.3|72564.3|49
1717629900000|2024-06-05 23:25:00|72585|72565|72584.8|72564.8|72585|72565|72583.6|72563.6|70
1717630200000|2024-06-05 23:30:00|72584.7|72564.7|72583.5|72563.5|72585.5|72565.5|72583.2|72563.2|65
1717630500000|2024-06-05 23:35:00|72583.4|72563.4|72582.4|72562.4|72584|72564|72581.6|72561.6|100
1717630800000|2024-06-05 23:40:00|72582.3|72562.3|72577.2|72557.2|72582.4|72562.4|72575.6|72555.6|137
1717631100000|2024-06-05 23:45:00|72577.3|72557.3|72578.2|72558.2|72578.9|72558.9|72576.2|72556.2|162
1717631400000|2024-06-05 23:50:00|72578.1|72558.1|72579.4|72559.4|72581|72561|72578.1|72558.1|149
1717631700000|2024-06-05 23:55:00|72579.3|72559.3|72577.9|72557.9|72580.1|72560.1|72576.6|72556.6|110
1717632000000|2024-06-06 00:00:00|72578|72558|72577|72557|72578.4|72558.4|72576.6|72556.6|169
1717632300000|2024-06-06 00:05:00|72576.9|72556.9|72577.3|72557.3|72579.2|72559.2|72576.7|72556.7|133
1717632600000|2024-06-06 00:10:00|72577.2|72557.2|72576.2|72556.2|72578|72561.8|72570|72553.5|155
1717632900000|2024-06-06 00:15:00|72576.1|72556.1|72562.1|72542.1|72576.9|72556.9|72560.5|72540.5|180
1717633200000|2024-06-06 00:20:00|72562.2|72542.2|72567.3|72547.3|72568.3|72551.8|72560.3|72542.2|185
1717633500000|2024-06-06 00:25:00|72567.4|72547.4|72570.2|72560.2|72572.1|72560.3|72561.6|72546.6|191
1717633800000|2024-06-06 00:30:00|72570.3|72560.3|72579|72569|72582|72569.5|72570.2|72554.9|160
1717634100000|2024-06-06 00:35:00|72579.2|72569.2|72591.7|72571.7|72592.7|72576.5|72579.2|72566.5|222
1717634400000|2024-06-06 00:40:00|72591.6|72571.6|72591.4|72571.4|72592.9|72575.6|72581.4|72566.8|256
1717634700000|2024-06-06 00:45:00|72591.5|72571.5|72587.6|72567.6|72595.3|72581.4|72583.3|72567.6|277
1717635000000|2024-06-06 00:50:00|72587.5|72567.5|72574.6|72564.6|72587.5|72567.5|72571.9|72556.7|327
1717635300000|2024-06-06 00:55:00|72573.9|72563.9|72587|72567|72589.5|72572.7|72573.6|72560.5|242
1717635600000|2024-06-06 01:00:00|72587.4|72567.4|72587.7|72567.7|72588|72570.1|72578.1|72559.4|475
1717635900000|2024-06-06 01:05:00|72587.9|72567.9|72580.9|72560.9|72593.9|72577.2|72580.3|72560.3|433
1717636200000|2024-06-06 01:10:00|72581|72561|72568|72548|72582.6|72562.6|72566.8|72546.8|584
1717636500000|2024-06-06 01:15:00|72568.7|72548.7|72572.5|72552.5|72574|72554|72555.8|72535.8|570
1717636800000|2024-06-06 01:20:00|72572.9|72552.9|72565.8|72545.8|72573.8|72553.8|72562.8|72542.8|435
1717637100000|2024-06-06 01:25:00|72565.9|72545.9|72561.8|72541.8|72571.8|72553.2|72560.4|72541.4|407
1717637400000|2024-06-06 01:30:00|72561.5|72541.5|72555.6|72545.6|72564.4|72546|72555.5|72539|477
1717637700000|2024-06-06 01:35:00|72554.6|72544.6|72565.3|72545.3|72566.5|72552.1|72554.6|72539.7|428
1717638000000|2024-06-06 01:40:00|72565.4|72545.4|72558.5|72538.5|72568.4|72548.4|72549.5|72529.5|492
1717638300000|2024-06-06 01:45:00|72558.6|72538.6|72558.6|72538.6|72561.2|72545.3|72551.1|72533|431
1717638600000|2024-06-06 01:50:00|72558.8|72538.8|72550.5|72530.5|72559.6|72544|72549.2|72529.2|362
1717638900000|2024-06-06 01:55:00|72550.8|72530.8|72548.9|72528.9|72553.1|72535.7|72536.4|72516.4|519
1717639200000|2024-06-06 02:00:00|72548.8|72528.8|72559.6|72539.6|72563|72548.1|72543.7|72525|450
1717639500000|2024-06-06 02:05:00|72559.7|72539.7|72566.2|72546.2|72566.5|72551.6|72554.9|72539.6|244
1717639800000|2024-06-06 02:10:00|72566|72546|72572.3|72552.3|72572.8|72557.6|72561.4|72545.7|215
1717640100000|2024-06-06 02:15:00|72572.4|72552.4|72577.6|72557.6|72579.2|72563.7|72567.5|72551.7|315
1717640400000|2024-06-06 02:20:00|72577.5|72557.5|72574.2|72554.2|72578.8|72558.8|72572.3|72552.3|286
1717640700000|2024-06-06 02:25:00|72574.3|72554.3|72576.6|72556.6|72577.2|72557.2|72571|72551|300
1717641000000|2024-06-06 02:30:00|72576.4|72556.4|72571.5|72551.5|72577.8|72557.8|72571.5|72551.5|253
1717641300000|2024-06-06 02:35:00|72571.4|72551.4|72563.1|72543.1|72571.6|72551.6|72563.1|72543.1|353
1717641600000|2024-06-06 02:40:00|72563.2|72543.2|72561.2|72541.2|72564.6|72547|72556.9|72540.7|296
1717641900000|2024-06-06 02:45:00|72561.1|72541.1|72564.6|72544.6|72564.8|72544.8|72560.6|72540.6|215
1717642200000|2024-06-06 02:50:00|72564.4|72544.4|72563.4|72553.4|72567.2|72556|72558.6|72543.4|245
1717642500000|2024-06-06 02:55:00|72563.3|72553.3|72559.3|72549.3|72564.3|72554.3|72557|72547|288
1717642800000|2024-06-06 03:00:00|72559.4|72549.4|72560.8|72550.8|72566.8|72554.6|72557.9|72545.4|283
1717643100000|2024-06-06 03:05:00|72560.9|72550.9|72561|72551|72561.6|72551.6|72560|72550|102
1717643400000|2024-06-06 03:10:00|72561.1|72551.1|72567|72547|72567.3|72552.3|72558.7|72543.7|208
1717643700000|2024-06-06 03:15:00|72567.1|72547.1|72568.1|72548.1|72568.8|72548.8|72566.3|72546.3|151
1717644000000|2024-06-06 03:20:00|72568|72548|72558.1|72548.1|72568|72552.5|72557.9|72543.8|217
1717644300000|2024-06-06 03:25:00|72558.2|72548.2|72563|72543|72564|72548.9|72558|72542.4|141
1717644600000|2024-06-06 03:30:00|72563.1|72543.1|72563.4|72543.4|72568.1|72553.6|72556|72541|258
1717644900000|2024-06-06 03:35:00|72563.5|72543.5|72571.8|72551.8|72572.3|72555.4|72562.6|72543.3|240
1717645200000|2024-06-06 03:40:00|72571.6|72551.6|72570.4|72560.4|72572|72560.5|72566.5|72551.5|112
1717645500000|2024-06-06 03:45:00|72570.2|72560.2|72571.4|72551.4|72576.4|72561.6|72570.2|72550.8|194
1717645800000|2024-06-06 03:50:00|72571.3|72551.3|72576.6|72556.6|72577|72557|72570.8|72550.8|184
1717646100000|2024-06-06 03:55:00|72576.5|72556.5|72573.3|72553.3|72576.5|72556.5|72573|72553|149
1717646400000|2024-06-06 04:00:00|72573.2|72553.2|72573.6|72553.6|72575.2|72560.3|72569.7|72552.5|161
1717646700000|2024-06-06 04:05:00|72573.5|72553.5|72573|72553|72574|72554|72569.6|72549.6|186
1717647000000|2024-06-06 04:10:00|72573.1|72553.1|72573.1|72553.1|72573.4|72553.4|72571.9|72551.9|167
1717647300000|2024-06-06 04:15:00|72573|72553|72575|72555|72576.2|72556.2|72571.1|72551.1|196
1717647600000|2024-06-06 04:20:00|72575.3|72555.3|72575.9|72555.9|72576.5|72556.5|72574.5|72554.5|126
1717647900000|2024-06-06 04:25:00|72575.8|72555.8|72575.5|72555.5|72576.6|72556.6|72574.9|72554.9|116
1717648200000|2024-06-06 04:30:00|72575.6|72555.6|72574.7|72554.7|72576.9|72556.9|72573.3|72553.3|130
1717648500000|2024-06-06 04:35:00|72574.8|72554.8|72575.4|72555.4|72576|72556|72574|72554|135
1717648800000|2024-06-06 04:40:00|72575.3|72555.3|72575.5|72555.5|72578.8|72558.8|72573.2|72553.2|259
1717649100000|2024-06-06 04:45:00|72575.6|72555.6|72575|72555|72576.8|72556.8|72574.5|72554.5|161
1717649400000|2024-06-06 04:50:00|72574.9|72554.9|72575.3|72555.3|72576.1|72556.1|72574.9|72554.9|99
1717649700000|2024-06-06 04:55:00|72575.4|72555.4|72574.8|72554.8|72576|72556|72574.2|72554.2|122
1717650000000|2024-06-06 05:00:00|72574.9|72554.9|72580.4|72560.4|72580.4|72560.4|72574.6|72554.6|218
1717650300000|2024-06-06 05:05:00|72580.5|72560.5|72581.2|72561.2|72581.3|72561.3|72579.8|72559.8|202
1717650600000|2024-06-06 05:10:00|72581.3|72561.3|72581.3|72561.3|72582.1|72562.1|72580.2|72560.2|151
1717650900000|2024-06-06 05:15:00|72581.2|72561.2|72581.1|72561.1|72581.5|72561.5|72580.1|72560.1|191
1717651200000|2024-06-06 05:20:00|72581.2|72561.2|72580.5|72560.5|72581.5|72565.7|72575.1|72556.7|189
1717651500000|2024-06-06 05:25:00|72580.4|72560.4|72576.5|72566.5|72584.3|72568.6|72576.4|72560.3|214
1717651800000|2024-06-06 05:30:00|72576.6|72566.6|72580.1|72560.1|72582.6|72568|72574.4|72559.5|207
1717652100000|2024-06-06 05:35:00|72580.2|72560.2|72584.6|72564.6|72586.2|72571.3|72576.3|72559.1|254
1717652400000|2024-06-06 05:40:00|72584.7|72564.7|72584.9|72574.9|72590.5|72575.4|72580.7|72564.1|255
1717652700000|2024-06-06 05:45:00|72584.8|72574.8|72581.7|72571.7|72586.3|72574.8|72576.9|72561.8|219
1717653000000|2024-06-06 05:50:00|72581.6|72571.6|72584.2|72574.2|72587|72575.5|72577.9|72563.2|241
1717653300000|2024-06-06 05:55:00|72584.3|72574.3|72583.7|72573.7|72585.7|72575.7|72582.4|72572.4|248
1717653600000|2024-06-06 06:00:00|72584.4|72574.4|72586.8|72576.8|72595.8|72580.8|72583.9|72568.9|391
1717653900000|2024-06-06 06:05:00|72586.9|72576.9|72593.7|72583.7|72593.7|72583.7|72584.7|72574.7|278
1717654200000|2024-06-06 06:10:00|72593.6|72583.6|72594.1|72584.1|72601.2|72585.7|72588.4|72576.6|297
1717654500000|2024-06-06 06:15:00|72594.2|72584.2|72594.7|72584.7|72601.6|72587.6|72588.6|72578.2|333
1717654800000|2024-06-06 06:20:00|72594.9|72584.9|72595.9|72585.9|72597.6|72587.6|72590.9|72580.9|292
1717655100000|2024-06-06 06:25:00|72596.1|72586.1|72602.2|72592.2|72612.2|72596.5|72596.1|72586.1|405
1717655400000|2024-06-06 06:30:00|72602.3|72592.3|72607.5|72597.5|72614|72598.9|72599.9|72585.4|331
1717655700000|2024-06-06 06:35:00|72607.4|72597.4|72605.4|72585.4|72613.2|72597.5|72600.6|72585.3|321
1717656000000|2024-06-06 06:40:00|72605.3|72585.3|72609.6|72589.6|72610.5|72593.6|72598.2|72584.9|252
1717656300000|2024-06-06 06:45:00|72609.5|72589.5|72607.1|72587.1|72615.6|72601.1|72603.8|72586.8|372
1717656600000|2024-06-06 06:50:00|72607.4|72587.4|72607.3|72597.3|72611.7|72601.7|72601.4|72586.3|313
1717656900000|2024-06-06 06:55:00|72607.2|72597.2|72609.6|72599.6|72612.1|72602.1|72601.9|72586.6|394
1717657200000|2024-06-06 07:00:00|72609.4|72599.4|72611.6|72601.6|72621.6|72605.4|72609|72594.6|356
1717657500000|2024-06-06 07:05:00|72611.3|72601.3|72611.9|72601.9|72614.6|72604.6|72607.8|72597.8|303
1717657800000|2024-06-06 07:10:00|72611.8|72601.8|72608.8|72598.8|72614.5|72604.5|72606.9|72596.9|342
1717658100000|2024-06-06 07:15:00|72608.9|72598.9|72603.3|72593.3|72609|72599|72601.8|72588.1|273
1717658400000|2024-06-06 07:20:00|72603.2|72593.2|72604.3|72594.3|72607.1|72597.1|72598.5|72588.5|298
1717658700000|2024-06-06 07:25:00|72604.2|72594.2|72610.6|72600.6|72614.8|72601.2|72603|72593|260
1717659000000|2024-06-06 07:30:00|72616|72596|72612.5|72602.5|72618.8|72604.6|72609.2|72596|263
1717659300000|2024-06-06 07:35:00|72612.3|72602.3|72612.7|72602.7|72618.9|72603.9|72609.9|72595.3|247
1717659600000|2024-06-06 07:40:00|72612.6|72602.6|72618.8|72608.8|72619.2|72609.2|72610.8|72598.9|243
1717659900000|2024-06-06 07:45:00|72618.9|72608.9|72621.2|72611.2|72621.3|72611.3|72614.7|72604.7|227
1717660200000|2024-06-06 07:50:00|72621.3|72611.3|72631.8|72621.8|72639.5|72623|72621.2|72611.2|371
1717660500000|2024-06-06 07:55:00|72631.6|72621.6|72633.4|72623.4|72638.5|72623.4|72626|72613.6|330
1717660800000|2024-06-06 08:00:00|72633.2|72623.2|72636.3|72626.3|72641.1|72631.1|72632.2|72619.7|384
1717661100000|2024-06-06 08:05:00|72636.4|72626.4|72643.2|72623.2|72645|72631.6|72635.6|72622.2|345
1717661400000|2024-06-06 08:10:00|72643.3|72623.3|72641.2|72631.2|72646.7|72632.4|72639.5|72622.4|284
1717661700000|2024-06-06 08:15:00|72641.3|72631.3|72632.6|72622.6|72644.4|72631.6|72631.1|72621.1|297
1717662000000|2024-06-06 08:20:00|72632.7|72622.7|72640.5|72630.5|72641.1|72631.1|72631.4|72621.4|275
1717662300000|2024-06-06 08:25:00|72640.3|72630.3|72653.4|72633.4|72653.4|72638.6|72640.2|72630.2|290
1717662600000|2024-06-06 08:30:00|72653.3|72633.3|72650|72640|72654.7|72640|72647|72632.5|259
1717662900000|2024-06-06 08:35:00|72650.1|72640.1|72644.4|72624.4|72650.1|72640.1|72641.8|72623.4|231
1717663200000|2024-06-06 08:40:00|72643.9|72623.9|72627.1|72607.1|72643.9|72623.9|72622|72604.1|339
1717663500000|2024-06-06 08:45:00|72627.2|72607.2|72615.2|72605.2|72630.2|72614.7|72614.2|72603.2|353
1717663800000|2024-06-06 08:50:00|72615.1|72605.1|72604.7|72594.7|72621.2|72605.2|72603.3|72593.3|326
1717664100000|2024-06-06 08:55:00|72604.6|72594.6|72613.7|72593.7|72614.9|72598.9|72597|72582.1|355
1717664400000|2024-06-06 09:00:00|72613.9|72593.9|72618.2|72608.2|72625.5|72609.2|72607.8|72591.6|366
1717664700000|2024-06-06 09:05:00|72618.1|72608.1|72620.2|72610.2|72629.5|72615.4|72616.9|72602.5|288
1717665000000|2024-06-06 09:10:00|72620.3|72610.3|72615.7|72605.7|72621.9|72611.9|72611.8|72601.8|273
1717665300000|2024-06-06 09:15:00|72615.8|72605.8|72617.6|72607.6|72617.8|72607.8|72611.8|72601.8|265
1717665600000|2024-06-06 09:20:00|72617.7|72607.7|72616.2|72606.2|72623.6|72608.8|72613.7|72600.4|267
1717665900000|2024-06-06 09:25:00|72616|72606|72615.7|72605.7|72616.9|72606.9|72613.6|72603.6|181
1717666200000|2024-06-06 09:30:00|72615.6|72605.6|72614.5|72604.5|72621.7|72606.8|72608.7|72595.5|241
1717666500000|2024-06-06 09:35:00|72614.6|72604.6|72613.1|72603.1|72616.3|72606.3|72609.7|72599.7|191
1717666800000|2024-06-06 09:40:00|72613|72603|72603.3|72593.3|72613.3|72603.3|72602.6|72589.6|239
1717667100000|2024-06-06 09:45:00|72603.2|72593.2|72600.7|72590.7|72603.5|72593.5|72600.2|72590.2|239
1717667400000|2024-06-06 09:50:00|72600.5|72590.5|72609.6|72589.6|72609.8|72597.2|72599.4|72587.7|299
1717667700000|2024-06-06 09:55:00|72609.5|72589.5|72606.1|72596.1|72611.3|72597.5|72602.5|72589.5|195
1717668000000|2024-06-06 10:00:00|72606.2|72596.2|72612.4|72592.4|72613.3|72599|72605|72592.3|207
1717668300000|2024-06-06 10:05:00|72612.3|72592.3|72605.2|72585.2|72612.3|72592.3|72603.9|72583.9|142
1717668600000|2024-06-06 10:10:00|72605.1|72585.1|72595.8|72585.8|72605.1|72586.1|72589.4|72574.9|226
1717668900000|2024-06-06 10:15:00|72596|72586|72593.2|72573.2|72601.3|72588.1|72586.7|72566.7|207
1717669200000|2024-06-06 10:20:00|72592.6|72572.6|72598.4|72578.4|72598.8|72578.8|72586.4|72569.9|212
1717669500000|2024-06-06 10:25:00|72598.5|72578.5|72601.5|72591.5|72610.7|72596.9|72593.7|72577.4|379
1717669800000|2024-06-06 10:30:00|72601.3|72591.3|72592.6|72582.6|72607.4|72597.4|72592.3|72576.9|290
1717670100000|2024-06-06 10:35:00|72592.5|72582.5|72602.4|72582.4|72603|72587.5|72592.5|72577|218
1717670400000|2024-06-06 10:40:00|72602.3|72582.3|72601|72581|72603.5|72583.5|72600.2|72580.2|198
1717670700000|2024-06-06 10:45:00|72601.1|72581.1|72604.7|72584.7|72607.3|72587.3|72599.8|72579.8|232
1717671000000|2024-06-06 10:50:00|72604.8|72584.8|72610|72590|72611.4|72591.4|72602.1|72582.1|243
1717671300000|2024-06-06 10:55:00|72610.1|72590.1|72597.3|72577.3|72610.5|72590.5|72597.2|72577.2|242
1717671600000|2024-06-06 11:00:00|72597.5|72577.5|72603|72583|72604.7|72589|72594.9|72576.7|263
1717671900000|2024-06-06 11:05:00|72602.6|72582.6|72602.8|72582.8|72604.6|72586|72594.9|72580.3|222
1717672200000|2024-06-06 11:10:00|72602.9|72582.9|72609|72589|72610.8|72590.8|72601.1|72581.1|229
1717672500000|2024-06-06 11:15:00|72608.9|72588.9|72610.2|72600.2|72615.8|72600.3|72605.7|72586.3|226
1717672800000|2024-06-06 11:20:00|72610.3|72600.3|72614.8|72594.8|72615.8|72600.5|72609.7|72592.8|195
1717673100000|2024-06-06 11:25:00|72614.9|72594.9|72622|72602|72622.1|72602.1|72614.9|72594.9|213
1717673400000|2024-06-06 11:30:00|72621.9|72601.9|72620.1|72600.1|72626|72606|72619.7|72599.7|229
1717673700000|2024-06-06 11:35:00|72620|72600|72617.5|72597.5|72620|72604.6|72611.5|72595.9|194
1717674000000|2024-06-06 11:40:00|72617.6|72597.6|72620|72600|72620.7|72605.1|72614.4|72597.5|181
1717674300000|2024-06-06 11:45:00|72619.9|72599.9|72625.2|72615.2|72630.6|72615.7|72615.7|72599.6|207
1717674600000|2024-06-06 11:50:00|72625.4|72615.4|72622.1|72612.1|72625.4|72615.4|72618.1|72608.1|199
1717674900000|2024-06-06 11:55:00|72622|72612|72625.6|72605.6|72629|72614.6|72620.1|72605.5|298
1717675200000|2024-06-06 12:00:00|72626|72606|72621.1|72611.1|72627.7|72611.2|72620.6|72602.3|269
1717675500000|2024-06-06 12:05:00|72621.2|72611.2|72622.2|72612.2|72628.5|72613.2|72620.1|72606.8|224
1717675800000|2024-06-06 12:10:00|72622.3|72612.3|72624.1|72604.1|72625.9|72612.3|72616.7|72598|243
1717676100000|2024-06-06 12:15:00|72624.2|72604.2|72605.7|72595.7|72628.9|72608.9|72605.6|72591.1|560
1717676400000|2024-06-06 12:20:00|72609.5|72589.5|72602.3|72592.3|72620.2|72600.2|72602.3|72586.6|515
1717676700000|2024-06-06 12:25:00|72607.2|72587.2|72612.8|72592.8|72614.8|72594.8|72600.3|72584.4|407
1717677000000|2024-06-06 12:30:00|72610.8|72590.8|72613.5|72593.5|72616.3|72596.3|72583.8|72563.8|781
1717677300000|2024-06-06 12:35:00|72613.6|72593.6|72628|72608|72628.4|72610.5|72613.1|72593.6|527
1717677600000|2024-06-06 12:40:00|72627.9|72607.9|72624.1|72604.1|72633.2|72617|72621.7|72603.8|515
1717677900000|2024-06-06 12:45:00|72624.9|72604.9|72623.8|72613.8|72628.3|72614.2|72617.8|72601.7|534
1717678200000|2024-06-06 12:50:00|72623.9|72613.9|72623.8|72603.8|72633.4|72621.4|72618.6|72603.8|476
1717678500000|2024-06-06 12:55:00|72623.6|72603.6|72625.2|72605.2|72627|72615|72617.5|72602.5|437
1717678800000|2024-06-06 13:00:00|72625.3|72605.3|72628.5|72608.5|72632|72617.9|72620.3|72603.3|607
1717679100000|2024-06-06 13:05:00|72628.6|72608.6|72627.4|72607.4|72631.8|72615.1|72618.8|72603.8|490
1717679400000|2024-06-06 13:10:00|72627.3|72607.3|72620.9|72600.9|72627.8|72611.1|72615.8|72599.4|539
1717679700000|2024-06-06 13:15:00|72620.8|72600.8|72618.9|72598.9|72621.8|72604.6|72614.2|72597.9|364
1717680000000|2024-06-06 13:20:00|72619|72599|72608.4|72588.4|72619.5|72599.5|72604.7|72587.9|373
1717680300000|2024-06-06 13:25:00|72608.8|72588.8|72607.4|72587.4|72612.4|72592.4|72601.2|72585.9|422
1717680600000|2024-06-06 13:30:00|72607.3|72587.3|72598.8|72588.8|72610.6|72595.3|72594.3|72582.8|532
1717680900000|2024-06-06 13:35:00|72598.9|72588.9|72592.9|72572.9|72605|72589.7|72592.2|72572.2|577
1717681200000|2024-06-06 13:40:00|72593|72573|72599.2|72579.2|72603|72583|72589.1|72569.1|446
1717681500000|2024-06-06 13:45:00|72599.3|72579.3|72609.7|72589.7|72609.8|72589.8|72592|72575.3|397
1717681800000|2024-06-06 13:50:00|72609.2|72589.2|72601.6|72591.6|72610.6|72595.3|72601.6|72584.8|363
1717682100000|2024-06-06 13:55:00|72601.2|72591.2|72610.8|72590.8|72611.1|72594|72599.6|72589.4|283
1717682400000|2024-06-06 14:00:00|72610.7|72590.7|72600.4|72590.4|72611.8|72596.9|72597.7|72582.4|428
1717682700000|2024-06-06 14:05:00|72600.7|72590.7|72600.6|72590.6|72606.1|72592|72596.5|72583.7|330
1717683000000|2024-06-06 14:10:00|72600.5|72590.5|72618.2|72598.2|72618.2|72599.6|72600.1|72585|391
1717683300000|2024-06-06 14:15:00|72618.1|72598.1|72621.3|72601.3|72624.1|72608.9|72613.3|72597.8|339
1717683600000|2024-06-06 14:20:00|72615.6|72605.6|72610.7|72600.7|72620.2|72605.6|72610|72595.2|389
1717683900000|2024-06-06 14:25:00|72610.8|72600.8|72633.1|72613.1|72634.8|72614.8|72610.8|72598.8|396
1717684200000|2024-06-06 14:30:00|72633.2|72613.2|72647.5|72627.5|72649|72632.9|72632.8|72612.8|462
1717684500000|2024-06-06 14:35:00|72647.6|72627.6|72632.3|72612.3|72647.6|72627.6|72627.4|72611.7|338
1717684800000|2024-06-06 14:40:00|72632.4|72612.4|72636.5|72616.5|72636.5|72623.3|72627.2|72610.9|368
1717685100000|2024-06-06 14:45:00|72636.4|72616.4|72643.9|72623.9|72644|72626.7|72628.2|72616.4|307
1717685400000|2024-06-06 14:50:00|72644|72624|72643.8|72623.8|72647.1|72632.9|72633.9|72619.2|378
1717685700000|2024-06-06 14:55:00|72644|72624|72643.8|72633.8|72646.8|72634.4|72639.4|72624|303
1717686000000|2024-06-06 15:00:00|72643.5|72633.5|72646.9|72626.9|72649.4|72635.3|72640.8|72625.1|269
1717686300000|2024-06-06 15:05:00|72646.7|72626.7|72643.7|72623.7|72647.1|72632.5|72639.6|72622.2|288
1717686600000|2024-06-06 15:10:00|72643.6|72623.6|72641.1|72631.1|72647.5|72632.4|72638.5|72623|308
1717686900000|2024-06-06 15:15:00|72641|72631|72639.7|72629.7|72646.5|72631.4|72638.8|72625|211
1717687200000|2024-06-06 15:20:00|72639.6|72629.6|72644.3|72634.3|72644.3|72634.3|72637.6|72627.6|235
1717687500000|2024-06-06 15:25:00|72644.1|72634.1|72642.1|72632.1|72645.3|72635.3|72639.4|72629.4|319
1717687800000|2024-06-06 15:30:00|72642.3|72632.3|72645.7|72635.7|72645.9|72635.9|72640.5|72630.5|297
1717688100000|2024-06-06 15:35:00|72645.9|72635.9|72650.9|72630.9|72651.7|72636|72644.6|72629.1|186
1717688400000|2024-06-06 15:40:00|72650.8|72630.8|72645.6|72625.6|72651.1|72631.1|72643.6|72623.6|193
1717688700000|2024-06-06 15:45:00|72645.2|72625.2|72635.9|72625.9|72645.2|72632.3|72635.2|72624.6|346
1717689000000|2024-06-06 15:50:00|72636|72626|72636|72626|72641.1|72627.1|72635.7|72620.2|264
1717689300000|2024-06-06 15:55:00|72635.9|72625.9|72638.2|72628.2|72644.6|72628.7|72635.4|72620.4|289
1717689600000|2024-06-06 16:00:00|72643.2|72623.2|72647.8|72627.8|72648.5|72629|72638.8|72621.5|216
1717689900000|2024-06-06 16:05:00|72647.7|72627.7|72645.5|72625.5|72647.7|72627.7|72643.5|72623.5|185
1717690200000|2024-06-06 16:10:00|72645.6|72625.6|72647.6|72627.6|72648.2|72628.2|72645.4|72625.4|151
1717690500000|2024-06-06 16:15:00|72647.5|72627.5|72648.7|72628.7|72649.7|72629.7|72647.5|72627.5|148
1717690800000|2024-06-06 16:20:00|72648.8|72628.8|72646.4|72626.4|72648.9|72628.9|72646.4|72626.4|218
1717691100000|2024-06-06 16:25:00|72646.3|72626.3|72642|72622|72646.3|72629|72636.7|72621.6|174
1717691400000|2024-06-06 16:30:00|72641.8|72621.8|72635.7|72615.7|72643|72623|72634.8|72614.8|241
1717691700000|2024-06-06 16:35:00|72635.6|72615.6|72626.9|72606.9|72636.3|72620.1|72626.6|72606.6|343
1717692000000|2024-06-06 16:40:00|72626.8|72606.8|72633.5|72613.5|72633.8|72617.8|72622.2|72602.2|256
1717692300000|2024-06-06 16:45:00|72633.4|72613.4|72633.6|72613.6|72635.1|72616.4|72625.8|72610.8|187
1717692600000|2024-06-06 16:50:00|72633.5|72613.5|72633.6|72613.6|72634.5|72614.5|72633|72613|178
1717692900000|2024-06-06 16:55:00|72633.7|72613.7|72634.1|72614.1|72639.1|72619.1|72631.6|72611.6|305
1717693200000|2024-06-06 17:00:00|72634.3|72614.3|72634.8|72614.8|72636.4|72616.4|72633.3|72613.3|221
1717693500000|2024-06-06 17:05:00|72634.7|72614.7|72639.2|72619.2|72639.9|72619.9|72634.7|72614.7|177
1717693800000|2024-06-06 17:10:00|72639.1|72619.1|72637.8|72617.8|72639.2|72619.2|72637.1|72617.1|209
1717694100000|2024-06-06 17:15:00|72637.7|72617.7|72640.3|72620.3|72641.9|72621.9|72637.6|72617.6|176
1717694400000|2024-06-06 17:20:00|72640.2|72620.2|72628.5|72608.5|72640.5|72620.5|72626.1|72606.1|197
1717694700000|2024-06-06 17:25:00|72628.2|72608.2|72628.3|72608.3|72630.1|72610.1|72625.8|72605.8|239
1717695000000|2024-06-06 17:30:00|72628.2|72608.2|72624.7|72604.7|72628.6|72608.6|72617.3|72599.8|272
1717695300000|2024-06-06 17:35:00|72624.3|72604.3|72621.1|72601.1|72625.8|72605.8|72620|72600|271
1717695600000|2024-06-06 17:40:00|72621.2|72601.2|72622.4|72602.4|72624.4|72604.4|72621.1|72601.1|248
1717695900000|2024-06-06 17:45:00|72622.5|72602.5|72621.6|72601.6|72624|72607.7|72614.9|72599.5|206
1717696200000|2024-06-06 17:50:00|72621.7|72601.7|72625.1|72605.1|72625.5|72605.5|72621.3|72601.3|248
1717696500000|2024-06-06 17:55:00|72625|72605|72631.6|72611.6|72631.8|72612.2|72622.2|72604.7|258
1717696800000|2024-06-06 18:00:00|72631.5|72611.5|72632|72612|72633.1|72613.1|72630.8|72610.8|282
1717697100000|2024-06-06 18:05:00|72632.1|72612.1|72631.8|72611.8|72633.4|72613.4|72628.3|72608.3|320
1717697400000|2024-06-06 18:10:00|72631.7|72611.7|72635.9|72615.9|72636.5|72616.5|72631.5|72611.5|249
1717697700000|2024-06-06 18:15:00|72636|72616|72633.3|72613.3|72637.1|72617.1|72631.9|72611.9|205
1717698000000|2024-06-06 18:20:00|72633.4|72613.4|72628.4|72608.4|72634.4|72614.4|72626.9|72606.9|257
1717698300000|2024-06-06 18:25:00|72628.5|72608.5|72621.7|72601.7|72628.9|72608.9|72621.7|72601.7|204
1717698600000|2024-06-06 18:30:00|72621.8|72601.8|72616.2|72596.2|72622.3|72602.3|72615.2|72595.2|248
1717698900000|2024-06-06 18:35:00|72616.1|72596.1|72616.3|72596.3|72616.8|72596.8|72615.8|72595.8|201
1717699200000|2024-06-06 18:40:00|72616.2|72596.2|72616.7|72596.7|72617.2|72597.2|72615.5|72595.5|211
1717699500000|2024-06-06 18:45:00|72616.8|72596.8|72616.9|72596.9|72617.2|72597.2|72615.4|72595.4|182
1717699800000|2024-06-06 18:50:00|72617|72597|72616.5|72596.5|72617|72597|72615.7|72595.7|142
1717700100000|2024-06-06 18:55:00|72616.4|72596.4|72618.8|72598.8|72618.9|72598.9|72615.8|72595.8|163
1717700400000|2024-06-06 19:00:00|72618.9|72598.9|72617.9|72597.9|72618.9|72598.9|72616.5|72596.5|196
1717700700000|2024-06-06 19:05:00|72618.1|72598.1|72617.4|72597.4|72618.4|72598.4|72616.9|72596.9|204
1717701000000|2024-06-06 19:10:00|72617.5|72597.5|72618.4|72598.4|72618.7|72598.7|72617.1|72597.1|191
1717701300000|2024-06-06 19:15:00|72618.5|72598.5|72617.8|72597.8|72618.8|72598.8|72617.1|72597.1|200
1717701600000|2024-06-06 19:20:00|72617.9|72597.9|72617.1|72597.1|72618|72598|72616.9|72596.9|187
1717701900000|2024-06-06 19:25:00|72617|72597|72617|72597|72621|72601|72616.4|72596.4|209
1717702200000|2024-06-06 19:30:00|72617.1|72597.1|72621.3|72601.3|72621.7|72601.7|72616.9|72596.9|183
1717702500000|2024-06-06 19:35:00|72621.4|72601.4|72620.6|72600.6|72621.9|72601.9|72620.5|72600.5|193
1717702800000|2024-06-06 19:40:00|72620.7|72600.7|72615.3|72595.3|72621|72601|72613.3|72593.3|305
1717703100000|2024-06-06 19:45:00|72615.4|72595.4|72615.3|72595.3|72615.8|72595.8|72615|72595|195
1717703400000|2024-06-06 19:50:00|72615.2|72595.2|72615|72595|72615.7|72595.7|72614.8|72594.8|167
1717703700000|2024-06-06 19:55:00|72615.1|72595.1|72607.5|72587.5|72615.2|72595.2|72607.5|72587.5|195
1717704000000|2024-06-06 20:00:00|72607.3|72587.3|72607.4|72587.4|72607.6|72587.6|72606.5|72586.5|118
1717704300000|2024-06-06 20:05:00|72607.3|72587.3|72606.9|72586.9|72607.4|72587.4|72606.2|72586.2|54
1717704600000|2024-06-06 20:10:00|72606.8|72586.8|72606.7|72586.7|72607|72587|72605.7|72585.7|118
1717704900000|2024-06-06 20:15:00|72606.8|72586.8|72606.9|72586.9|72607|72587|72606.5|72586.5|115
1717705200000|2024-06-06 20:20:00|72606.8|72586.8|72606.9|72586.9|72607.7|72587.7|72606.4|72586.4|159
1717705500000|2024-06-06 20:25:00|72606.8|72586.8|72604.7|72584.7|72607.5|72587.5|72603.6|72583.6|152
1717705800000|2024-06-06 20:30:00|72604.9|72584.9|72602.6|72582.6|72605.8|72585.8|72602.3|72582.3|134
1717706100000|2024-06-06 20:35:00|72602.5|72582.5|72602.3|72582.3|72602.9|72582.9|72602.1|72582.1|53
1717706400000|2024-06-06 20:40:00|72602.2|72582.2|72601.5|72581.5|72605.3|72585.3|72601.5|72581.5|39
1717706700000|2024-06-06 20:45:00|72601.6|72581.6|72603.7|72583.7|72605.1|72585.1|72601.3|72581.3|154
1717707000000|2024-06-06 20:50:00|72603.6|72583.6|72601.6|72581.6|72604.1|72584.1|72601.2|72581.2|102
1717707300000|2024-06-06 20:55:00|72602.8|72582.8|72603.7|72583.7|72605.4|72585.4|72600.8|72580.8|186
1717707600000|2024-06-06 21:00:00|72602.6|72582.6|72602.1|72582.1|72609.4|72583.5|72602.1|72573|24
1717707900000|2024-06-06 21:05:00|72602|72582|72603.3|72583.3|72605.1|72585.1|72601.9|72581.9|76
1717708200000|2024-06-06 21:10:00|72603.1|72583.1|72603.8|72583.8|72608.4|72583.9|72603.1|72576.2|26
1717708500000|2024-06-06 21:15:00|72603.7|72583.7|72603.3|72583.3|72603.8|72583.8|72603.3|72583.3|15
1717708800000|2024-06-06 21:20:00|72603.5|72583.5|72602.6|72582.6|72604|72584|72602.5|72582.5|78
1717709100000|2024-06-06 21:25:00|72601.9|72581.9|72602.3|72582.3|72602.9|72582.9|72601.8|72581.8|20
1717709400000|2024-06-06 21:30:00|72602.2|72582.2|72602.3|72582.3|72602.7|72582.7|72601.6|72581.6|27
1717709700000|2024-06-06 21:35:00|72602.5|72582.5|72603.6|72583.6|72603.7|72583.7|72602.5|72582.5|10
1717710000000|2024-06-06 21:40:00|72603.7|72583.7|72603.5|72583.5|72604|72584|72603.5|72583.5|15
1717710300000|2024-06-06 21:45:00|72603.4|72583.4|72603.4|72583.4|72603.8|72583.8|72603.4|72583.4|46
1717710600000|2024-06-06 21:50:00|72603.5|72583.5|72603.6|72583.6|72604.1|72584.1|72603.3|72583.3|18
1717710900000|2024-06-06 21:55:00|72603.7|72583.7|72603.8|72583.8|72604.7|72584.7|72603.2|72583.2|35
1717711200000|2024-06-06 22:00:00|72603.6|72583.6|72601.3|72581.3|72605.1|72585.1|72601.1|72581.1|131
1717711500000|2024-06-06 22:05:00|72601.5|72581.5|72603|72583|72603.5|72583.5|72601.4|72581.4|161
1717711800000|2024-06-06 22:10:00|72602.1|72582.1|72602.9|72582.9|72604.8|72584.8|72601.6|72581.6|181
1717712100000|2024-06-06 22:15:00|72603|72583|72602.9|72582.9|72603.9|72583.9|72602.4|72582.4|203
1717712400000|2024-06-06 22:20:00|72602.7|72582.7|72603.5|72583.5|72603.9|72583.9|72602.4|72582.4|221
1717712700000|2024-06-06 22:25:00|72603.6|72583.6|72602.6|72582.6|72604|72584|72602.4|72582.4|241
1717713000000|2024-06-06 22:30:00|72602.3|72582.3|72602.4|72582.4|72603.6|72583.6|72601.9|72581.9|154
1717713300000|2024-06-06 22:35:00|72602.5|72582.5|72601.7|72581.7|72603.7|72583.7|72600|72580|128
1717713600000|2024-06-06 22:40:00|72601.6|72581.6|72599.3|72579.3|72602|72582|72598|72578|46
1717713900000|2024-06-06 22:45:00|72599.4|72579.4|72602.4|72582.4|72602.6|72582.6|72598.9|72578.9|79
1717714200000|2024-06-06 22:50:00|72601.8|72581.8|72602.4|72582.4|72603|72583|72601.8|72581.8|117
1717714500000|2024-06-06 22:55:00|72602.2|72582.2|72602.7|72582.7|72603.4|72583.4|72602.2|72582.2|137
1717714800000|2024-06-06 23:00:00|72602.8|72582.8|72602.8|72582.8|72603.6|72583.6|72601.5|72581.5|139
1717715100000|2024-06-06 23:05:00|72602.5|72582.5|72602.7|72582.7|72603.5|72583.5|72602.3|72582.3|50
1717715400000|2024-06-06 23:10:00|72603.2|72583.2|72602.8|72582.8|72603.7|72583.7|72602.3|72582.3|98
1717715700000|2024-06-06 23:15:00|72602.7|72582.7|72602.5|72582.5|72604|72584|72602|72582|102
1717716000000|2024-06-06 23:20:00|72602.4|72582.4|72602.6|72582.6|72603.2|72583.2|72601.8|72581.8|156
1717716300000|2024-06-06 23:25:00|72602.7|72582.7|72602.1|72582.1|72603.5|72583.5|72601.8|72581.8|152
1717716600000|2024-06-06 23:30:00|72602.5|72582.5|72604.5|72584.5|72605.6|72585.6|72601.7|72581.7|189
1717716900000|2024-06-06 23:35:00|72604.9|72584.9|72604.6|72584.6|72606.8|72586.8|72603.9|72583.9|230
1717717200000|2024-06-06 23:40:00|72605.3|72585.3|72608.1|72588.1|72608.7|72588.7|72604.3|72584.3|186
1717717500000|2024-06-06 23:45:00|72608|72588|72606.6|72586.6|72608.5|72588.5|72606.2|72586.2|146
1717717800000|2024-06-06 23:50:00|72606.5|72586.5|72607.1|72587.1|72607.2|72587.2|72603.9|72583.9|141
1717718100000|2024-06-06 23:55:00|72607.2|72587.2|72613.1|72593.1|72613.9|72593.9|72606.9|72586.9|200
1717718400000|2024-06-07 00:00:00|72613.6|72593.6|72609.7|72589.7|72617.9|72597.9|72608.9|72588.9|287
1717718700000|2024-06-07 00:05:00|72609|72589|72612.6|72592.6|72615.8|72595.8|72608.5|72588.5|213
1717719000000|2024-06-07 00:10:00|72612.5|72592.5|72614.6|72594.6|72614.9|72594.9|72610.5|72590.5|165
1717719300000|2024-06-07 00:15:00|72614.5|72594.5|72612.5|72592.5|72617.9|72597.9|72612.5|72592.5|182
1717719600000|2024-06-07 00:20:00|72612.6|72592.6|72610.2|72590.2|72612.6|72592.6|72609.8|72589.8|129
1717719900000|2024-06-07 00:25:00|72610.3|72590.3|72616.3|72596.3|72616.4|72602.3|72607.9|72590.3|163
1717720200000|2024-06-07 00:30:00|72616.4|72596.4|72621.7|72601.7|72622.3|72602.3|72612|72595.6|198
1717720500000|2024-06-07 00:35:00|72621.6|72601.6|72619.4|72599.4|72622.1|72605|72614.7|72597.7|142
1717720800000|2024-06-07 00:40:00|72619.3|72599.3|72615.7|72595.7|72622.2|72607.4|72612.8|72595.1|179
1717721100000|2024-06-07 00:45:00|72615.6|72595.6|72613.3|72593.3|72615.7|72595.7|72610.5|72590.5|302
1717721400000|2024-06-07 00:50:00|72613.2|72593.2|72597.8|72577.8|72613.2|72593.2|72593.5|72577.8|303
1717721700000|2024-06-07 00:55:00|72597.6|72577.6|72617.7|72597.7|72619.1|72599.1|72596|72576|334
1717722000000|2024-06-07 01:00:00|72617.8|72597.8|72611.5|72591.5|72617.9|72603.9|72603.7|72587.7|525
1717722300000|2024-06-07 01:05:00|72611.6|72591.6|72615.8|72595.8|72617.3|72597.3|72607.9|72587.9|355
1717722600000|2024-06-07 01:10:00|72615.7|72595.7|72612.8|72592.8|72620.1|72600.1|72606.6|72586.6|399
1717722900000|2024-06-07 01:15:00|72612.9|72592.9|72600.5|72580.5|72617.5|72597.5|72600.2|72580.2|461
1717723200000|2024-06-07 01:20:00|72600.3|72580.3|72596.5|72586.5|72604.4|72586.7|72596|72579.7|303
1717723500000|2024-06-07 01:25:00|72596.4|72586.4|72599.5|72589.5|72609.5|72594.5|72594.6|72583.7|389
1717723800000|2024-06-07 01:30:00|72599.4|72589.4|72598.6|72578.6|72607.4|72592.5|72590.8|72575.5|453
1717724100000|2024-06-07 01:35:00|72598.7|72578.7|72593.6|72573.6|72600.3|72585.3|72590.4|72573.3|408
1717724400000|2024-06-07 01:40:00|72593.4|72573.4|72592.2|72572.2|72593.6|72579.7|72582.4|72570.1|449
1717724700000|2024-06-07 01:45:00|72592.3|72572.3|72587|72577|72598.6|72580.6|72580|72569.8|410
1717725000000|2024-06-07 01:50:00|72586.8|72576.8|72581.7|72571.7|72587.8|72577.8|72577.4|72567.4|422
1717725300000|2024-06-07 01:55:00|72581.6|72571.6|72580.6|72560.6|72583.7|72573.7|72572.8|72559.9|351
1717725600000|2024-06-07 02:00:00|72580.5|72560.5|72576.2|72566.2|72585.9|72569|72576.2|72559.9|400
1717725900000|2024-06-07 02:05:00|72576.3|72566.3|72578|72568|72579.1|72569.1|72573.9|72563.9|316
1717726200000|2024-06-07 02:10:00|72577.9|72567.9|72572.9|72562.9|72578|72568|72570.9|72560.9|279
1717726500000|2024-06-07 02:15:00|72573|72563|72579.9|72569.9|72586.6|72570.6|72571.9|72558.2|270
1717726800000|2024-06-07 02:20:00|72584.8|72564.8|72583.5|72563.5|72585.2|72570.6|72575.4|72561.8|315
1717727100000|2024-06-07 02:25:00|72583.4|72563.4|72577.1|72567.1|72587.6|72572.6|72576.4|72563|248
1717727400000|2024-06-07 02:30:00|72577.2|72567.2|72589.7|72569.7|72589.7|72573.6|72576.6|72566.6|306
1717727700000|2024-06-07 02:35:00|72589.8|72569.8|72586.4|72576.4|72593.7|72578.8|72585.6|72569.7|281
1717728000000|2024-06-07 02:40:00|72586.5|72576.5|72583.3|72573.3|72592.6|72580.2|72583.2|72572.1|242
1717728300000|2024-06-07 02:45:00|72583.4|72573.4|72578.6|72568.6|72583.8|72573.8|72577.7|72567.7|219
1717728600000|2024-06-07 02:50:00|72578.5|72568.5|72571.3|72561.3|72581.1|72568.8|72571.3|72557.5|306
1717728900000|2024-06-07 02:55:00|72571.2|72561.2|72578.3|72558.3|72579.1|72564.8|72570|72557.7|297
1717729200000|2024-06-07 03:00:00|72578.4|72558.4|72567.8|72557.8|72579.9|72561.4|72564.3|72551|340
1717729500000|2024-06-07 03:05:00|72567.9|72557.9|72568.6|72558.6|72570.7|72560.7|72561.3|72551.3|343
1717729800000|2024-06-07 03:10:00|72568.9|72558.9|72569.6|72559.6|72576.8|72562.4|72566.1|72551.6|275
1717730100000|2024-06-07 03:15:00|72569.5|72559.5|72562.1|72552.1|72569.6|72559.6|72558.5|72547.3|270
1717730400000|2024-06-07 03:20:00|72562.2|72552.2|72561.2|72551.2|72565.3|72555.3|72560.8|72550.8|268
1717730700000|2024-06-07 03:25:00|72561.1|72551.1|72566|72556|72572.6|72559.4|72560.9|72550.9|262
1717731000000|2024-06-07 03:30:00|72565.9|72555.9|72567.5|72557.5|72567.8|72557.8|72565.7|72555.7|110
1717731300000|2024-06-07 03:35:00|72567.6|72557.6|72565.6|72545.6|72568.4|72557.6|72562.5|72544.9|174
1717731600000|2024-06-07 03:40:00|72565.7|72545.7|72563.1|72553.1|72568.2|72553.9|72561.1|72545|186
1717731900000|2024-06-07 03:45:00|72563|72553|72563.3|72553.3|72569.2|72554.6|72561.9|72547.8|180
1717732200000|2024-06-07 03:50:00|72563.4|72553.4|72564.2|72554.2|72568.1|72554.5|72561.6|72546.8|106
1717732500000|2024-06-07 03:55:00|72564.4|72554.4|72571|72551|72571|72556.4|72564.2|72550.7|97
1717732800000|2024-06-07 04:00:00|72571.1|72551.1|72570.5|72560.5|72578.2|72564.3|72570.4|72550.9|262
1717733100000|2024-06-07 04:05:00|72570.6|72560.6|72568.5|72558.5|72570.6|72560.6|72567|72557|174
1717733400000|2024-06-07 04:10:00|72568.6|72558.6|72570.7|72560.7|72571.9|72561.9|72568.1|72558.1|174
1717733700000|2024-06-07 04:15:00|72570.8|72560.8|72580.1|72560.1|72580.1|72562.4|72570|72554.2|215
1717734000000|2024-06-07 04:20:00|72580|72560|72580|72560|72583.2|72564.5|72572.5|72557|177
1717734300000|2024-06-07 04:25:00|72580.4|72560.4|72573.9|72563.9|72580.8|72564.2|72570.3|72553.9|183
1717734600000|2024-06-07 04:30:00|72574|72564|72575.8|72565.8|72579.5|72566.5|72572.8|72558|131
1717734900000|2024-06-07 04:35:00|72575.7|72565.7|72568.5|72558.5|72580.8|72569.1|72568|72555.3|172
1717735200000|2024-06-07 04:40:00|72568.6|72558.6|72575.7|72565.7|72575.7|72565.7|72564.5|72552.2|203
1717735500000|2024-06-07 04:45:00|72575.8|72565.8|72578.4|72568.4|72582.3|72572.3|72575.3|72565.3|213
1717735800000|2024-06-07 04:50:00|72578.5|72568.5|72578.9|72568.9|72579.1|72569.1|72577.9|72567.9|126
1717736100000|2024-06-07 04:55:00|72578.8|72568.8|72574.7|72564.7|72578.9|72568.9|72574.3|72564.3|119
1717736400000|2024-06-07 05:00:00|72574.8|72564.8|72574.6|72564.6|72579.7|72566.8|72573.5|72559.4|226
1717736700000|2024-06-07 05:05:00|72574.5|72564.5|72578.2|72558.2|72579.4|72565.3|72572|72557.5|166
1717737000000|2024-06-07 05:10:00|72578.6|72558.6|72578.9|72568.9|72583.1|72568.9|72573|72558.1|161
1717737300000|2024-06-07 05:15:00|72578.8|72568.8|72580.9|72570.9|72581.8|72571.8|72578.6|72568.6|139
1717737600000|2024-06-07 05:20:00|72581|72571|72580.9|72570.9|72582.2|72572.2|72579.5|72569.5|131
1717737900000|2024-06-07 05:25:00|72581|72571|72576.7|72566.7|72582.4|72572.4|72571.3|72561.3|219
1717738200000|2024-06-07 05:30:00|72576.8|72566.8|72566.9|72556.9|72578.4|72568.4|72566.9|72556.9|312
1717738500000|2024-06-07 05:35:00|72566.8|72556.8|72569.8|72559.8|72570.7|72560.7|72565|72555|252
1717738800000|2024-06-07 05:40:00|72569.9|72559.9|72560|72550|72571.5|72561.5|72559.1|72549.1|225
1717739100000|2024-06-07 05:45:00|72560.1|72550.1|72553.5|72543.5|72561.7|72551.7|72544|72534|352
1717739400000|2024-06-07 05:50:00|72553.4|72543.4|72552.5|72542.5|72564.5|72549.5|72548.2|72535.6|388
1717739700000|2024-06-07 05:55:00|72552.4|72542.4|72556.8|72546.8|72556.8|72546.8|72548.6|72538.6|363
1717740000000|2024-06-07 06:00:00|72556.7|72546.7|72557.6|72537.6|72561.5|72548.2|72550.6|72537.5|388
1717740300000|2024-06-07 06:05:00|72557.5|72537.5|72545.7|72535.7|72557.5|72541|72542.3|72528.4|406
1717740600000|2024-06-07 06:10:00|72548.4|72538.4|72543.5|72533.5|72551.3|72538.9|72539.8|72526.2|377
1717740900000|2024-06-07 06:15:00|72543.6|72533.6|72535.9|72525.9|72546|72536|72528.9|72518.9|406
1717741200000|2024-06-07 06:20:00|72535.5|72525.5|72537.4|72517.4|72544.7|72527.8|72531.7|72517.2|408
1717741500000|2024-06-07 06:25:00|72537.3|72517.3|72515.7|72505.7|72538.7|72521.6|72512.1|72498.1|519
1717741800000|2024-06-07 06:30:00|72515.6|72505.6|72526.3|72516.3|72528.4|72517.9|72515.5|72503.4|430
1717742100000|2024-06-07 06:35:00|72526.4|72516.4|72524.8|72504.8|72535.6|72521|72520.8|72504.2|390
1717742400000|2024-06-07 06:40:00|72524.1|72504.1|72534.4|72514.4|72535.2|72519.8|72518.3|72503.1|391
1717742700000|2024-06-07 06:45:00|72534.3|72514.3|72527.4|72517.4|72535.5|72525.2|72524.4|72513.1|392
1717743000000|2024-06-07 06:50:00|72527.6|72517.6|72531|72521|72538|72524.3|72527.5|72516.2|419
1717743300000|2024-06-07 06:55:00|72530.9|72520.9|72531.1|72511.1|72532.7|72521.6|72524.8|72508.7|427
1717743600000|2024-06-07 07:00:00|72531.2|72511.2|72514.5|72504.5|72531.2|72514.9|72513.3|72497.4|435
1717743900000|2024-06-07 07:05:00|72514.1|72504.1|72510.5|72500.5|72515.5|72505.5|72506.8|72493.7|451
1717744200000|2024-06-07 07:10:00|72510.4|72500.4|72498.3|72488.3|72516.2|72500.5|72494.3|72475.6|473
1717744500000|2024-06-07 07:15:00|72498.4|72488.4|72516.2|72506.2|72517|72506.2|72498.3|72488.3|403
1717744800000|2024-06-07 07:20:00|72516.1|72506.1|72523.1|72513.1|72527.4|72513.1|72516.1|72501|430
1717745100000|2024-06-07 07:25:00|72523.4|72513.4|72537.5|72517.5|72541.3|72526.2|72521.8|72511.8|436
1717745400000|2024-06-07 07:30:00|72537.4|72517.4|72531.7|72521.7|72540.1|72524.1|72528.5|72513.8|391
1717745700000|2024-06-07 07:35:00|72531.4|72521.4|72538.9|72518.9|72540.7|72527.4|72528.4|72515.7|373
1717746000000|2024-06-07 07:40:00|72539.1|72519.1|72536.8|72516.8|72544|72529.5|72531.9|72515.7|337
1717746300000|2024-06-07 07:45:00|72536.7|72516.7|72539|72529|72541|72531|72526.2|72516.2|278
1717746600000|2024-06-07 07:50:00|72540.5|72530.5|72534.5|72524.5|72541.2|72531.2|72534.2|72524.2|245
1717746900000|2024-06-07 07:55:00|72534.9|72524.9|72537.6|72527.6|72546.3|72531.6|72532.3|72517.1|365
1717747200000|2024-06-07 08:00:00|72537.7|72527.7|72541.3|72531.3|72544.6|72534.6|72537.5|72527.5|426
1717747500000|2024-06-07 08:05:00|72541.2|72531.2|72538.5|72528.5|72547.5|72537.5|72538.1|72528.1|374
1717747800000|2024-06-07 08:10:00|72538.6|72528.6|72540.1|72530.1|72545.5|72535.5|72536.5|72526.5|386
1717748100000|2024-06-07 08:15:00|72540|72530|72540.9|72520.9|72544.8|72530|72534.1|72518.8|350
1717748400000|2024-06-07 08:20:00|72541|72521|72537.6|72517.6|72543.7|72529|72531.3|72513|409
1717748700000|2024-06-07 08:25:00|72537.7|72517.7|72531.2|72511.2|72537.9|72519.6|72523.5|72506.4|361
1717749000000|2024-06-07 08:30:00|72531.6|72511.6|72534.6|72514.6|72537.9|72518.5|72525.9|72510.3|415
1717749300000|2024-06-07 08:35:00|72534.5|72514.5|72530.8|72520.8|72537.4|72522.5|72526|72512.6|327
1717749600000|2024-06-07 08:40:00|72530.6|72520.6|72529.5|72519.5|72537.7|72523.5|72526.4|72511.5|424
1717749900000|2024-06-07 08:45:00|72529.4|72519.4|72525.5|72515.5|72534.6|72521.8|72524.5|72510.6|340
1717750200000|2024-06-07 08:50:00|72525.3|72515.3|72529.1|72519.1|72535.1|72519.5|72522.5|72508.3|352
1717750500000|2024-06-07 08:55:00|72529|72519|72533.8|72513.8|72536.5|72521.1|72526.3|72511.8|264
1717750800000|2024-06-07 09:00:00|72533.6|72513.6|72524.1|72514.1|72534|72516.8|72523.9|72509.3|232
1717751100000|2024-06-07 09:05:00|72524.2|72514.2|72513.7|72503.7|72524.4|72514.4|72513.2|72499.3|385
1717751400000|2024-06-07 09:10:00|72513.6|72503.6|72526.1|72506.1|72528.9|72513|72513.4|72503.2|293
1717751700000|2024-06-07 09:15:00|72525.8|72505.8|72529.5|72509.5|72532.9|72512.9|72520|72503.8|262
1717752000000|2024-06-07 09:20:00|72529.4|72509.4|72524.3|72514.3|72531|72521|72524|72509.4|352
1717752300000|2024-06-07 09:25:00|72524.4|72514.4|72528.3|72518.3|72531|72518.5|72523.5|72509.3|270
1717752600000|2024-06-07 09:30:00|72528.4|72518.4|72524.4|72514.4|72530.4|72518.7|72523.6|72509.5|271
1717752900000|2024-06-07 09:35:00|72524.3|72514.3|72522.8|72512.8|72532.4|72515.8|72522.7|72509.1|205
1717753200000|2024-06-07 09:40:00|72522.9|72512.9|72529.5|72519.5|72530.4|72520.4|72521.8|72511.8|236
1717753500000|2024-06-07 09:45:00|72529.6|72519.6|72536|72516|72536.1|72521.4|72527.5|72515.6|268
1717753800000|2024-06-07 09:50:00|72536.4|72516.4|72537.7|72527.7|72542|72527.7|72532.9|72516.4|253
1717754100000|2024-06-07 09:55:00|72537.1|72527.1|72537.5|72527.5|72543.3|72528.3|72536.6|72521.6|320
1717754400000|2024-06-07 10:00:00|72537.4|72527.4|72543.2|72523.2|72544.2|72528.4|72536.8|72521.9|344
1717754700000|2024-06-07 10:05:00|72543.3|72523.3|72542.8|72522.8|72543.6|72527.8|72537.8|72522.1|256
1717755000000|2024-06-07 10:10:00|72542.7|72522.7|72540.8|72520.8|72542.7|72527.2|72536.4|72520.3|196
1717755300000|2024-06-07 10:15:00|72540.9|72520.9|72537.7|72527.7|72544|72528.2|72534.2|72518.6|256
1717755600000|2024-06-07 10:20:00|72537.9|72527.9|72538.7|72518.7|72543.9|72528.4|72528.8|72511.8|220
1717755900000|2024-06-07 10:25:00|72538.6|72518.6|72541.1|72521.1|72544.3|72526|72530|72514.6|316
1717756200000|2024-06-07 10:30:00|72541.2|72521.2|72540.7|72520.7|72546.2|72529.9|72536.8|72520.1|296
1717756500000|2024-06-07 10:35:00|72540.6|72520.6|72535.8|72525.8|72541.4|72527|72535.4|72519.5|182
1717756800000|2024-06-07 10:40:00|72535.9|72525.9|72540.5|72520.5|72541.8|72526.5|72535.7|72519|163
1717757100000|2024-06-07 10:45:00|72540.7|72520.7|72538|72528|72543.7|72528.6|72536.2|72520.7|181
1717757400000|2024-06-07 10:50:00|72538.1|72528.1|72542.5|72532.5|72546.1|72532.7|72537.9|72523|312
1717757700000|2024-06-07 10:55:00|72542.6|72532.6|72547.3|72537.3|72553.8|72538.6|72542.5|72527.6|267
1717758000000|2024-06-07 11:00:00|72547.4|72537.4|72548.3|72528.3|72551.6|72537.5|72543|72527.8|291
1717758300000|2024-06-07 11:05:00|72548.2|72528.2|72528.6|72508.6|72548.3|72528.3|72528.3|72508.3|327
1717758600000|2024-06-07 11:10:00|72528.7|72508.7|72521.3|72511.3|72531.1|72513.4|72520.4|72501.4|341
1717758900000|2024-06-07 11:15:00|72526.4|72506.4|72530.8|72510.8|72533.7|72516.4|72520.3|72501.9|338
1717759200000|2024-06-07 11:20:00|72530.9|72510.9|72526.4|72516.4|72532.5|72522.5|72521.8|72510.8|363
1717759500000|2024-06-07 11:25:00|72526.3|72516.3|72529.5|72509.5|72533|72516.3|72525.3|72508.9|342
1717759800000|2024-06-07 11:30:00|72529.4|72509.4|72517.6|72507.6|72529.7|72512.7|72517.6|72502.4|275
1717760100000|2024-06-07 11:35:00|72517.9|72507.9|72519.4|72509.4|72526.4|72510.9|72517.6|72502.7|244
1717760400000|2024-06-07 11:40:00|72519.3|72509.3|72522.7|72502.7|72523.8|72509.3|72512.4|72497.3|294
1717760700000|2024-06-07 11:45:00|72522.6|72502.6|72521.6|72501.6|72528.2|72513.4|72519.3|72500.9|348
1717761000000|2024-06-07 11:50:00|72521.4|72501.4|72513.6|72493.6|72522.8|72505.4|72512|72492|392
1717761300000|2024-06-07 11:55:00|72513.7|72493.7|72508.4|72488.4|72513.7|72497.9|72502.1|72487|354
1717761600000|2024-06-07 12:00:00|72508.3|72488.3|72501|72491|72510.3|72497|72499.5|72485.9|460
1717761900000|2024-06-07 12:05:00|72501.1|72491.1|72503.6|72483.6|72504.3|72491.1|72494.7|72479.1|395
1717762200000|2024-06-07 12:10:00|72503.8|72483.8|72492.5|72482.5|72505.1|72491|72492.5|72478.8|315
1717762500000|2024-06-07 12:15:00|72493.2|72483.2|72490.5|72480.5|72500.6|72484.7|72484.1|72473.9|347
1717762800000|2024-06-07 12:20:00|72490.4|72480.4|72489.9|72469.9|72494.6|72481.5|72483|72467.8|424
1717763100000|2024-06-07 12:25:00|72490|72470|72501.9|72460.1|72502.4|72476.5|72481.6|72460.1|467
1717763400000|2024-06-07 12:30:00|72502|72458.8|72599.5|72579.5|72615.7|72595.7|72502|72458.8|1047
1717763700000|2024-06-07 12:35:00|72600.1|72580.1|72591.9|72571.9|72619.3|72599.3|72585.6|72565.6|939
1717764000000|2024-06-07 12:40:00|72592.6|72572.6|72609|72589|72612.1|72592.1|72586.5|72566.5|876
1717764300000|2024-06-07 12:45:00|72610.2|72590.2|72630.3|72610.3|72639.6|72619.6|72610.2|72590.2|789
1717764600000|2024-06-07 12:50:00|72629.8|72609.8|72634.4|72614.4|72636|72618|72619.8|72599.8|818
1717764900000|2024-06-07 12:55:00|72634.7|72614.7|72635.1|72615.1|72639.3|72623.4|72620.1|72601.5|710
1717765200000|2024-06-07 13:00:00|72634.9|72614.9|72636.8|72616.8|72646.7|72626.7|72634.9|72614.9|703
1717765500000|2024-06-07 13:05:00|72636.4|72616.4|72627.9|72607.9|72637.1|72617.1|72623|72603|702
1717765800000|2024-06-07 13:10:00|72628|72608|72642.9|72622.9|72642.9|72622.9|72627.6|72607.6|548
1717766100000|2024-06-07 13:15:00|72643|72623|72635|72615|72645.4|72625.4|72627.3|72607.3|578
1717766400000|2024-06-07 13:20:00|72634.9|72614.9|72636.8|72616.8|72644.4|72629.5|72634.9|72614.9|511
1717766700000|2024-06-07 13:25:00|72636.2|72616.2|72626.8|72616.8|72641.3|72621.3|72624.3|72605.9|493
1717767000000|2024-06-07 13:30:00|72626.7|72616.7|72644|72624|72644.4|72625.9|72626.7|72614.5|475
1717767300000|2024-06-07 13:35:00|72643.9|72623.9|72640|72620|72646.8|72631|72635.3|72615.3|473
1717767600000|2024-06-07 13:40:00|72641.4|72621.4|72639.8|72619.8|72642.7|72622.7|72632.4|72612.4|592
1717767900000|2024-06-07 13:45:00|72639.9|72619.9|72648.9|72628.9|72650.6|72630.6|72638.9|72618.9|394
1717768200000|2024-06-07 13:50:00|72649.3|72629.3|72653.2|72633.2|72657.4|72642|72648.8|72629.2|427
1717768500000|2024-06-07 13:55:00|72653.4|72633.4|72645.7|72635.7|72656.8|72640.3|72644.1|72630.9|459
1717768800000|2024-06-07 14:00:00|72645.4|72635.4|72656.4|72636.4|72657.8|72642.8|72645.4|72632.2|429
1717769100000|2024-06-07 14:05:00|72656.3|72636.3|72639.1|72619.1|72657.9|72639.1|72629.7|72613.7|493
1717769400000|2024-06-07 14:10:00|72639.5|72619.5|72647.3|72627.3|72647.8|72627.8|72635.9|72619.4|452
1717769700000|2024-06-07 14:15:00|72647.2|72627.2|72627.5|72617.5|72647.5|72631.7|72627.5|72615.1|440
1717770000000|2024-06-07 14:20:00|72627.6|72617.6|72640.9|72620.9|72641.1|72623.2|72625.6|72612.9|446
1717770300000|2024-06-07 14:25:00|72641|72621|72637.6|72617.6|72647.7|72627.7|72637|72617|359
1717770600000|2024-06-07 14:30:00|72637.5|72617.5|72642|72622|72645.3|72625.3|72637|72617|300
1717770900000|2024-06-07 14:35:00|72641.9|72621.9|72638.7|72618.7|72641.9|72624.2|72633.4|72615.6|430
1717771200000|2024-06-07 14:40:00|72638.8|72618.8|72641.3|72621.3|72646|72627.5|72635.5|72618.2|387
1717771500000|2024-06-07 14:45:00|72641.4|72621.4|72656.4|72636.4|72657.4|72637.4|72641.3|72621.3|376
1717771800000|2024-06-07 14:50:00|72656.5|72636.5|72657.4|72637.4|72663.4|72643.4|72653|72634.6|456
1717772100000|2024-06-07 14:55:00|72657.3|72637.3|72650.7|72630.7|72661.3|72641.3|72645.5|72630.3|481
1717772400000|2024-06-07 15:00:00|72650.8|72630.8|72641.8|72631.8|72651.7|72634.4|72638.1|72623.9|460
1717772700000|2024-06-07 15:05:00|72641.7|72631.7|72648.7|72628.7|72650.4|72632.3|72641.3|72627|321
1717773000000|2024-06-07 15:10:00|72649|72629|72646.9|72626.9|72649.8|72633.3|72641.7|72626.2|252
1717773300000|2024-06-07 15:15:00|72646.8|72626.8|72645.3|72635.3|72651.4|72636.1|72642.4|72626.8|282
1717773600000|2024-06-07 15:20:00|72645.4|72635.4|72643.3|72633.3|72651.8|72637.2|72643.1|72629.4|217
1717773900000|2024-06-07 15:25:00|72643.4|72633.4|72648.4|72628.4|72649.8|72635.5|72643.1|72628|290
1717774200000|2024-06-07 15:30:00|72648.5|72628.5|72641.7|72621.7|72648.5|72628.5|72631.6|72615.6|503
1717774500000|2024-06-07 15:35:00|72641.3|72621.3|72649.5|72629.5|72650.8|72630.8|72640.9|72620.9|379
1717774800000|2024-06-07 15:40:00|72649.9|72629.9|72646.1|72636.1|72652|72636.4|72646|72629.5|281
1717775100000|2024-06-07 15:45:00|72645.9|72635.9|72637.6|72617.6|72649.7|72636.2|72633.5|72614.6|337
1717775400000|2024-06-07 15:50:00|72637.7|72617.7|72642.5|72622.5|72642.6|72622.6|72635|72615|295
1717775700000|2024-06-07 15:55:00|72642.3|72622.3|72640.3|72620.3|72644.1|72624.1|72638.4|72618.4|403
1717776000000|2024-06-07 16:00:00|72640.2|72620.2|72626|72616|72640.2|72620.6|72624.6|72613|310
1717776300000|2024-06-07 16:05:00|72626.1|72616.1|72634.9|72614.9|72637.7|72619.3|72625.3|72610.1|340
1717776600000|2024-06-07 16:10:00|72635|72615|72639.2|72619.2|72641|72624.4|72628|72612.1|292
1717776900000|2024-06-07 16:15:00|72639.3|72619.3|72644.7|72624.7|72645|72625|72633.3|72618.1|322
1717777200000|2024-06-07 16:20:00|72644.6|72624.6|72640.3|72620.3|72649.1|72629.1|72639.6|72619.6|372
1717777500000|2024-06-07 16:25:00|72640.2|72620.2|72641.5|72621.5|72642.1|72626.2|72636|72617.3|337
1717777800000|2024-06-07 16:30:00|72641.4|72621.4|72645|72625|72646.2|72626.2|72630.8|72615.2|389
1717778100000|2024-06-07 16:35:00|72645.9|72625.9|72644.7|72624.7|72647.7|72627.7|72644.5|72624.5|337
1717778400000|2024-06-07 16:40:00|72644.8|72624.8|72639.5|72619.5|72644.8|72624.8|72638.4|72618.4|284
1717778700000|2024-06-07 16:45:00|72639.4|72619.4|72643.3|72623.3|72644.4|72624.4|72638.5|72618.5|248
1717779000000|2024-06-07 16:50:00|72643.2|72623.2|72644|72624|72646.2|72626.2|72642.4|72622.4|270
1717779300000|2024-06-07 16:55:00|72644.2|72624.2|72646.8|72626.8|72653.6|72633.6|72644.1|72624.1|261
1717779600000|2024-06-07 17:00:00|72646.9|72626.9|72649.1|72629.1|72652|72632|72646.5|72626.5|327
1717779900000|2024-06-07 17:05:00|72649|72629|72649|72629|72650.2|72634.3|72643.3|72628.2|335
1717780200000|2024-06-07 17:10:00|72648.9|72628.9|72650.6|72630.6|72650.6|72630.6|72648|72628|287
1717780500000|2024-06-07 17:15:00|72650.7|72630.7|72654.6|72634.6|72655.6|72639.9|72649.8|72630.5|323
1717780800000|2024-06-07 17:20:00|72654.5|72634.5|72652.2|72632.2|72655.5|72635.5|72650.3|72630.3|351
1717781100000|2024-06-07 17:25:00|72652.1|72632.1|72655.9|72635.9|72656.5|72636.5|72652|72632|254
1717781400000|2024-06-07 17:30:00|72655.8|72635.8|72656.4|72636.4|72657.6|72637.6|72655.6|72635.6|251
1717781700000|2024-06-07 17:35:00|72656.5|72636.5|72651.6|72631.6|72656.6|72641|72646|72630.6|244
1717782000000|2024-06-07 17:40:00|72651.7|72631.7|72653.4|72633.4|72653.8|72638.7|72648.1|72630.1|242
1717782300000|2024-06-07 17:45:00|72653.1|72633.1|72654.4|72634.4|72657.7|72642.4|72647.8|72632.3|327
1717782600000|2024-06-07 17:50:00|72654.5|72634.5|72652.6|72642.6|72657.5|72642.6|72649|72633|334
1717782900000|2024-06-07 17:55:00|72652.5|72642.5|72654.4|72634.4|72657.4|72642.5|72646.1|72632|281
1717783200000|2024-06-07 18:00:00|72654.7|72634.7|72657.6|72637.6|72658.5|72638.5|72654.7|72634.7|268
1717783500000|2024-06-07 18:05:00|72657.5|72637.5|72660.1|72640.1|72661.2|72641.2|72657.3|72637.3|216
1717783800000|2024-06-07 18:10:00|72660.2|72640.2|72660.1|72640.1|72661|72641|72658.6|72638.6|333
1717784100000|2024-06-07 18:15:00|72660.2|72640.2|72658.8|72638.8|72660.3|72640.3|72658.2|72638.2|333
1717784400000|2024-06-07 18:20:00|72659|72639|72658.2|72638.2|72659.2|72643.6|72653.6|72636.4|321
1717784700000|2024-06-07 18:25:00|72658.3|72638.3|72657.6|72637.6|72658.6|72638.6|72656.9|72636.9|300
1717785000000|2024-06-07 18:30:00|72657.7|72637.7|72654|72644|72658.3|72644.2|72652.5|72637.3|222
1717785300000|2024-06-07 18:35:00|72653.9|72643.9|72652.4|72642.4|72653.9|72643.9|72652.4|72642.4|234
1717785600000|2024-06-07 18:40:00|72652.5|72642.5|72651.8|72641.8|72653.4|72643.4|72651.8|72641.8|162
1717785900000|2024-06-07 18:45:00|72651.9|72641.9|72650|72640|72656.9|72642.3|72649.9|72636.5|213
1717786200000|2024-06-07 18:50:00|72650.2|72640.2|72650.6|72640.6|72650.9|72640.9|72649.4|72639.4|227
1717786500000|2024-06-07 18:55:00|72650.7|72640.7|72652.1|72642.1|72652.4|72642.4|72650.4|72640.4|143
1717786800000|2024-06-07 19:00:00|72652.2|72642.2|72654|72634|72657.9|72642.6|72650.1|72633.9|238
1717787100000|2024-06-07 19:05:00|72654.1|72634.1|72649|72639|72654.7|72639|72647.6|72632.1|200
1717787400000|2024-06-07 19:10:00|72648.9|72638.9|72653.9|72633.9|72656.6|72641.4|72648.7|72633.7|243
1717787700000|2024-06-07 19:15:00|72653.5|72633.5|72653.7|72633.7|72654.5|72637.2|72645.7|72629|263
1717788000000|2024-06-07 19:20:00|72653.8|72633.8|72654.5|72634.5|72654.9|72634.9|72652.9|72632.9|247
1717788300000|2024-06-07 19:25:00|72654.6|72634.6|72654.3|72634.3|72654.7|72634.7|72652.7|72632.7|256
1717788600000|2024-06-07 19:30:00|72654.5|72634.5|72654.2|72634.2|72654.5|72634.5|72653.5|72633.5|141
1717788900000|2024-06-07 19:35:00|72654.1|72634.1|72654.7|72634.7|72655.2|72635.2|72653.4|72633.4|225
1717789200000|2024-06-07 19:40:00|72654.5|72634.5|72655.5|72635.5|72655.6|72635.6|72653.8|72633.8|137
1717789500000|2024-06-07 19:45:00|72655.4|72635.4|72651.8|72631.8|72655.4|72635.4|72649.8|72629.8|166
1717789800000|2024-06-07 19:50:00|72652.2|72632.2|72651.4|72631.4|72652.3|72632.3|72649.9|72629.9|225
1717790100000|2024-06-07 19:55:00|72651.1|72631.1|72652.9|72632.9|72653.4|72633.4|72651.1|72631.1|224
1717790400000|2024-06-07 20:00:00|72653|72633|72653.4|72633.4|72653.5|72633.5|72652.9|72632.9|49
1717790700000|2024-06-07 20:05:00|72653.3|72633.3|72653.1|72633.1|72653.4|72633.4|72652.7|72632.7|46
1717791000000|2024-06-07 20:10:00|72653|72633|72653.1|72633.1|72653.3|72633.3|72652.4|72632.4|54
1717791300000|2024-06-07 20:15:00|72653|72633|72652.8|72632.8|72653.3|72633.3|72652.6|72632.6|67
1717791600000|2024-06-07 20:20:00|72653|72633|72649.2|72629.2|72653.3|72633.3|72648.6|72628.6|121
1717791900000|2024-06-07 20:25:00|72648.9|72628.9|72649.1|72629.1|72649.5|72629.5|72648.7|72628.7|55
1717792200000|2024-06-07 20:30:00|72648.9|72628.9|72645.5|72625.5|72648.9|72628.9|72645.1|72625.1|81
1717792500000|2024-06-07 20:35:00|72645.6|72625.6|72647|72627|72647.4|72627.4|72645.4|72625.4|74
1717792800000|2024-06-07 20:40:00|72646.9|72626.9|72648.7|72628.7|72648.9|72628.9|72646.9|72626.9|113
1717793100000|2024-06-07 20:45:00|72648.5|72628.5|72648.2|72628.2|72648.6|72628.6|72647.3|72627.3|119
1717793400000|2024-06-07 20:50:00|72648.3|72628.3|72649.5|72629.5|72649.7|72629.7|72647.9|72627.9|106
1717793700000|2024-06-07 20:55:00|72649.8|72629.8|72647.2|72627.2|72650.4|72630.4|72643|72623|208
1717963200000|2024-06-09 20:00:00|72651.3|72629.3|72651|72629|72651.3|72629.3|72651|72629|8
1717963500000|2024-06-09 20:05:00|72650.9|72628.9|72650.9|72628.9|72650.9|72628.9|72650.9|72628.9|1
1717963800000|2024-06-09 20:10:00|72655|72633|72657.6|72635.6|72657.8|72635.8|72655|72633|4
1717964100000|2024-06-09 20:15:00|72651.8|72629.8|72662.7|72640.7|72662.8|72640.8|72651.8|72629.8|11
1717964400000|2024-06-09 20:20:00|72675.8|72653.8|72675.7|72653.7|72675.8|72653.8|72675.7|72653.7|2
1717964700000|2024-06-09 20:25:00|72676.6|72654.6|72657.5|72635.5|72694|72654.6|72649.8|72606.4|47
1717965000000|2024-06-09 20:30:00|72657.4|72635.4|72721|72600.7|72721|72635.4|72649.4|72600.7|14
1717965300000|2024-06-09 20:35:00|72721.4|72600.6|72663.8|72641.8|72728.5|72641.8|72652.8|72600.6|18
1717965600000|2024-06-09 20:40:00|72663.9|72641.9|72699.9|72605.9|72707.2|72641.9|72653.4|72604.6|54
1717965900000|2024-06-09 20:45:00|72700.3|72605.8|72724.9|72601.3|72724.9|72656.9|72678.8|72601.3|7
1717966200000|2024-06-09 20:50:00|72727.6|72603|72725.8|72636.5|72728.2|72636.5|72722.8|72601.3|8
1717966500000|2024-06-09 20:55:00|72726.7|72636.4|72693.1|72611.4|72726.7|72636.4|72669.7|72611.4|8
1717966800000|2024-06-09 21:00:00|72700.9|72581.9|72673.5|72618.7|72700.9|72646.5|72663.6|72575.2|36
1717967100000|2024-06-09 21:05:00|72666.4|72618.8|72682.1|72631.4|72685.5|72640.6|72666.4|72608.3|97
1717967400000|2024-06-09 21:10:00|72682|72629.2|72694.8|72623.7|72694.8|72640.6|72672.7|72618.8|85
1717967700000|2024-06-09 21:15:00|72690.4|72630.9|72677.5|72632.6|72690.4|72641.4|72671.9|72622.7|128
1717968000000|2024-06-09 21:20:00|72682.4|72626.9|72682.4|72626.6|72687.5|72635.8|72676.6|72626.6|110
1717968300000|2024-06-09 21:25:00|72682.2|72626.3|72693.6|72632.9|72699.3|72640.3|72673.5|72622.7|53
1717968600000|2024-06-09 21:30:00|72681.8|72632.7|72690.2|72624.8|72690.4|72644.8|72664.8|72623.7|107
1717968900000|2024-06-09 21:35:00|72690.1|72624.9|72680.3|72637.9|72695.6|72644.6|72664.6|72623.2|129
1717969200000|2024-06-09 21:40:00|72673|72638.1|72681.3|72635.6|72688.9|72638.1|72673|72629.1|66
1717969500000|2024-06-09 21:45:00|72681.5|72635.9|72674.2|72637|72688.4|72638.7|72673.7|72628.8|60
1717969800000|2024-06-09 21:50:00|72673.9|72636.7|72677.7|72633.1|72685.4|72638.2|72673|72631.5|84
1717970100000|2024-06-09 21:55:00|72677.8|72633.2|72671.6|72636.7|72677.8|72639.8|72669.8|72631.6|71
1717970400000|2024-06-09 22:00:00|72671.7|72636.9|72678.4|72637|72680.7|72641.4|72670.3|72632.5|148
1717970700000|2024-06-09 22:05:00|72678.3|72637.1|72677.3|72634.9|72678.4|72641.4|72673.1|72634.5|107
1717971000000|2024-06-09 22:10:00|72677.1|72634.8|72675.5|72641.2|72679|72641.2|72673.1|72634.4|110
1717971300000|2024-06-09 22:15:00|72674.2|72639.2|72673.2|72641.9|72674.2|72647.2|72663.5|72638.4|67
1717971600000|2024-06-09 22:20:00|72673.5|72641.8|72664.7|72644.7|72675.3|72646.4|72661.8|72637.5|66
1717971900000|2024-06-09 22:25:00|72664.6|72644.6|72672.6|72640.4|72672.6|72647.8|72661.6|72639|173
1717972200000|2024-06-09 22:30:00|72672.3|72640.1|72665|72645|72672.3|72645.3|72659.9|72639.9|207
1717972500000|2024-06-09 22:35:00|72664.8|72644.8|72666.8|72646.8|72666.9|72646.9|72664.4|72644.4|134
1717972800000|2024-06-09 22:40:00|72666.2|72646.2|72666|72646|72666.4|72646.4|72665|72645|135
1717973100000|2024-06-09 22:45:00|72666.4|72646.4|72664.9|72644.9|72666.8|72646.8|72664.9|72644.9|140
1717973400000|2024-06-09 22:50:00|72665|72645|72665.9|72645.9|72667.5|72647.5|72664.7|72644.7|110
1717973700000|2024-06-09 22:55:00|72666.3|72646.3|72665.4|72645.4|72666.6|72646.6|72665.2|72645.2|76
1717974000000|2024-06-09 23:00:00|72665.3|72645.3|72666.1|72646.1|72666.8|72646.8|72664.3|72644.3|119
1717974300000|2024-06-09 23:05:00|72666.2|72646.2|72665.3|72645.3|72666.7|72646.7|72665.1|72645.1|83
1717974600000|2024-06-09 23:10:00|72665.4|72645.4|72666.6|72646.6|72667.8|72647.8|72665.3|72645.3|175
1717974900000|2024-06-09 23:15:00|72666.5|72646.5|72666.7|72646.7|72667.5|72647.5|72665.6|72645.6|216
1717975200000|2024-06-09 23:20:00|72666.8|72646.8|72666.6|72646.6|72667.3|72647.3|72665.6|72645.6|353
1717975500000|2024-06-09 23:25:00|72666.4|72646.4|72665.7|72645.7|72666.4|72646.4|72664|72644|239
1717975800000|2024-06-09 23:30:00|72666|72646|72665.7|72645.7|72667.4|72647.4|72665.1|72645.1|539
1717976100000|2024-06-09 23:35:00|72665.8|72645.8|72667.3|72647.3|72667.4|72647.4|72664.3|72644.3|355
1717976400000|2024-06-09 23:40:00|72667.2|72647.2|72662.2|72642.2|72668.4|72648.4|72662.2|72642.2|128
1717976700000|2024-06-09 23:45:00|72662.3|72642.3|72661.5|72641.5|72664.3|72644.3|72661.4|72641.4|128
1717977000000|2024-06-09 23:50:00|72661.6|72641.6|72661.4|72641.4|72662.6|72642.6|72661.2|72641.2|74
1717977300000|2024-06-09 23:55:00|72661.2|72641.2|72662|72642|72663.2|72643.2|72660.8|72640.8|124
1717977600000|2024-06-10 00:00:00|72661.8|72641.8|72660.1|72640.1|72663.9|72643.9|72659.4|72639.4|234
1717977900000|2024-06-10 00:05:00|72660|72640|72660.5|72640.5|72661.5|72641.5|72658.9|72638.9|274
1717978200000|2024-06-10 00:10:00|72660.6|72640.6|72670.6|72650.6|72671|72651|72659.7|72639.7|258
1717978500000|2024-06-10 00:15:00|72670.9|72650.9|72671.1|72651.1|72674.3|72654.3|72669.4|72649.4|279
1717978800000|2024-06-10 00:20:00|72671.2|72651.2|72668|72658|72673.6|72658.5|72666|72650.4|250
1717979100000|2024-06-10 00:25:00|72667.8|72657.8|72674.5|72654.5|72679.6|72662.3|72667.7|72651|236
1717979400000|2024-06-10 00:30:00|72674.4|72654.4|72661|72641|72674.6|72654.6|72658.8|72638.8|383
1717979700000|2024-06-10 00:35:00|72661.1|72641.1|72662.8|72642.8|72663.8|72643.8|72660.8|72640.8|232
1717980000000|2024-06-10 00:40:00|72662.9|72642.9|72660|72640|72662.9|72642.9|72659.4|72639.4|194
1717980300000|2024-06-10 00:45:00|72659.9|72639.9|72659.2|72639.2|72662.4|72646.1|72647.7|72627.7|309
1717980600000|2024-06-10 00:50:00|72659|72639|72656.4|72636.4|72662.9|72647.3|72651.3|72635.8|370
1717980900000|2024-06-10 00:55:00|72651|72631|72643.6|72633.6|72654.8|72638.9|72643.1|72628.8|389
1717981200000|2024-06-10 01:00:00|72643.7|72633.7|72647.3|72627.3|72651.2|72636.1|72641.3|72625.9|349
1717981500000|2024-06-10 01:05:00|72647.4|72627.4|72653.5|72633.5|72653.6|72634.2|72642|72626.3|268
1717981800000|2024-06-10 01:10:00|72653.4|72633.4|72652.4|72632.4|72657.1|72637.1|72652.3|72632.3|244
1717982100000|2024-06-10 01:15:00|72651.5|72631.5|72655.9|72635.9|72656.8|72641.2|72645.7|72630|250
1717982400000|2024-06-10 01:20:00|72656|72636|72652.8|72642.8|72660.3|72645.5|72648.6|72636|252
1717982700000|2024-06-10 01:25:00|72652.9|72642.9|72657.8|72647.8|72663.2|72648|72651.7|72637.4|278
1717983000000|2024-06-10 01:30:00|72657.7|72647.7|72664.7|72654.7|72672.5|72656.3|72657|72640.4|279
1717983300000|2024-06-10 01:35:00|72664.8|72654.8|72671.6|72661.6|72677|72661.6|72664.8|72651.2|278
1717983600000|2024-06-10 01:40:00|72671.8|72661.8|72674.6|72654.6|72677.1|72662.1|72669.9|72649.9|269
1717983900000|2024-06-10 01:45:00|72674.7|72654.7|72678.2|72658.2|72682.2|72667.3|72669.9|72654.2|302
1717984200000|2024-06-10 01:50:00|72678.9|72658.9|72676.1|72656.1|72679.3|72662.6|72670.8|72655|293
1717984500000|2024-06-10 01:55:00|72676.2|72656.2|72671.8|72651.8|72676.7|72662|72663.6|72648.9|308
1717984800000|2024-06-10 02:00:00|72672.1|72652.1|72677.4|72657.4|72679.3|72663.2|72667.3|72651.7|294
1717985100000|2024-06-10 02:05:00|72677.5|72657.5|72676.5|72666.5|72681.7|72667.6|72672.6|72657.5|223
1717985400000|2024-06-10 02:10:00|72676.4|72666.4|72675.3|72665.3|72680.6|72667|72674|72659.4|177
1717985700000|2024-06-10 02:15:00|72675.7|72665.7|72679.4|72659.4|72681|72666.9|72674.5|72659.4|171
1717986000000|2024-06-10 02:20:00|72679.5|72659.5|72675.8|72665.8|72681.1|72666.5|72673.3|72656.7|191
1717986300000|2024-06-10 02:25:00|72675.7|72665.7|72681.8|72661.8|72681.9|72667.4|72675.6|72659.6|129
1717986600000|2024-06-10 02:30:00|72681.7|72661.7|72688.2|72668.2|72688.4|72671.1|72678.1|72661.6|164
1717986900000|2024-06-10 02:35:00|72688.3|72668.3|72683.6|72673.6|72689.2|72674.7|72683|72667.7|173
1717987200000|2024-06-10 02:40:00|72683.7|72673.7|72687.6|72667.6|72689.6|72674.5|72681.3|72666|168
1717987500000|2024-06-10 02:45:00|72687.5|72667.5|72686.9|72666.9|72689.2|72669.2|72686.5|72666.5|224
1717987800000|2024-06-10 02:50:00|72686.8|72666.8|72688.8|72668.8|72691.5|72674.1|72683.8|72666.8|206
1717988100000|2024-06-10 02:55:00|72688.7|72668.7|72697|72677|72699.1|72683.7|72686.8|72667.4|232
1717988400000|2024-06-10 03:00:00|72697.1|72677.1|72694|72684|72699.7|72684.7|72693.9|72675.2|180
1717988700000|2024-06-10 03:05:00|72694.1|72684.1|72700.6|72680.6|72704.6|72688.8|72694|72677.5|227
1717989000000|2024-06-10 03:10:00|72700.7|72680.7|72705.7|72685.7|72706.8|72686.8|72699.7|72679.7|284
1717989300000|2024-06-10 03:15:00|72705.8|72685.8|72706.1|72686.1|72707.1|72687.1|72705.4|72685.4|230
1717989600000|2024-06-10 03:20:00|72706.2|72686.2|72702.7|72692.7|72708.7|72693.1|72702.1|72684.2|207
1717989900000|2024-06-10 03:25:00|72702.8|72692.8|72708.3|72688.3|72708.8|72693.1|72702.3|72687.5|148
1717990200000|2024-06-10 03:30:00|72708.4|72688.4|72705|72695|72711.6|72697.3|72704.1|72688.4|157
1717990500000|2024-06-10 03:35:00|72704.9|72694.9|72713.8|72703.8|72717.7|72704.1|72704.9|72694.9|260
1717990800000|2024-06-10 03:40:00|72713.9|72703.9|72718.1|72698.1|72718.2|72704.3|72712.2|72698|206
1717991100000|2024-06-10 03:45:00|72718|72698|72712.3|72702.3|72718.2|72703|72709.3|72694.8|153
1717991400000|2024-06-10 03:50:00|72712.2|72702.2|72715.3|72695.3|72717.1|72704.1|72711.8|72694.8|147
1717991700000|2024-06-10 03:55:00|72715.2|72695.2|72714.1|72704.1|72717.8|72704.2|72709.9|72694.8|165
1717992000000|2024-06-10 04:00:00|72713.8|72703.8|72726.6|72706.6|72727.5|72713.3|72713.7|72699.1|270
1717992300000|2024-06-10 04:05:00|72726.5|72706.5|72729.3|72719.3|72735.7|72720.5|72720.3|72705.7|292
1717992600000|2024-06-10 04:10:00|72729.2|72719.2|72732.1|72712.1|72736.7|72721.6|72727.3|72711.8|422
1717992900000|2024-06-10 04:15:00|72732|72712|72728.5|72718.5|72732|72720.4|72726.6|72711.7|283
1717993200000|2024-06-10 04:20:00|72728.6|72718.6|72720|72710|72728.6|72718.6|72719.2|72709.2|258
1717993500000|2024-06-10 04:25:00|72720.1|72710.1|72728.1|72708.1|72729.3|72716.5|72719.9|72707.5|183
1717993800000|2024-06-10 04:30:00|72728.4|72708.4|72731.4|72711.4|72731.5|72715.8|72722.2|72703.9|325
1717994100000|2024-06-10 04:35:00|72731.3|72711.3|72733.6|72713.6|72733.8|72713.8|72725.1|72705.1|297
1717994400000|2024-06-10 04:40:00|72733.7|72713.7|72720.7|72700.7|72734|72714|72720.2|72700.2|233
1717994700000|2024-06-10 04:45:00|72720.6|72700.6|72715.6|72695.6|72720.9|72700.9|72712.5|72692.5|199
1717995000000|2024-06-10 04:50:00|72715.5|72695.5|72701.5|72691.5|72716.6|72696.6|72701.4|72686.9|231
1717995300000|2024-06-10 04:55:00|72701.4|72691.4|72704|72684|72708.2|72693.5|72699.9|72683.9|202
1717995600000|2024-06-10 05:00:00|72703.9|72683.9|72708.2|72698.2|72708.2|72698.2|72700|72683.3|336
1717995900000|2024-06-10 05:05:00|72708.1|72698.1|72718.4|72698.4|72719.3|72703.9|72708.1|72697.1|250
1717996200000|2024-06-10 05:10:00|72718.1|72698.1|72713.9|72693.9|72720.1|72703.7|72711.9|72693.6|241
1717996500000|2024-06-10 05:15:00|72713.8|72693.8|72710.8|72690.8|72713.9|72693.9|72709.9|72689.9|238
1717996800000|2024-06-10 05:20:00|72710.7|72690.7|72711.1|72691.1|72716.6|72699.9|72708.9|72688.9|221
1717997100000|2024-06-10 05:25:00|72711.2|72691.2|72707.9|72687.9|72712.1|72694.2|72702.2|72685.6|230
1717997400000|2024-06-10 05:30:00|72707.8|72687.8|72710.6|72690.6|72714.3|72694.3|72707.1|72687.1|256
1717997700000|2024-06-10 05:35:00|72710.7|72690.7|72717.1|72697.1|72723|72703.7|72710.3|72690.3|328
1717998000000|2024-06-10 05:40:00|72717.3|72697.3|72718.6|72708.6|72724.2|72708.7|72716.9|72696.9|289
1717998300000|2024-06-10 05:45:00|72718.5|72708.5|72708|72698|72721.5|72708.5|72707.2|72689.7|333
1717998600000|2024-06-10 05:50:00|72707.9|72697.9|72701.7|72681.7|72713.4|72698.4|72698.3|72681.7|397
1717998900000|2024-06-10 05:55:00|72701.8|72681.8|72685.6|72665.6|72702.3|72682.3|72682.5|72665.6|491
1717999200000|2024-06-10 06:00:00|72685.5|72665.5|72683.7|72663.7|72689.1|72669.1|72673.7|72653.7|513
1717999500000|2024-06-10 06:05:00|72683.8|72663.8|72687.9|72667.9|72689.9|72669.9|72683.2|72663.2|308
1717999800000|2024-06-10 06:10:00|72688|72668|72687.4|72667.4|72693.3|72673.3|72687.4|72667.4|224
1718000100000|2024-06-10 06:15:00|72687.3|72667.3|72677.9|72657.9|72691.5|72671.5|72677.9|72657.9|255
1718000400000|2024-06-10 06:20:00|72677.7|72657.7|72675|72655|72684.7|72664.7|72670|72650|340
1718000700000|2024-06-10 06:25:00|72675.9|72655.9|72680.5|72660.5|72681.8|72665.8|72667.7|72653.2|309
1718001000000|2024-06-10 06:30:00|72680.9|72660.9|72681.7|72661.7|72688.2|72668.2|72676.7|72660.5|326
1718001300000|2024-06-10 06:35:00|72682.1|72662.1|72682.1|72662.1|72686.3|72666.3|72680.2|72660.2|250
1718001600000|2024-06-10 06:40:00|72682.5|72662.5|72682.2|72662.2|72682.6|72662.6|72676.1|72656.1|269
1718001900000|2024-06-10 06:45:00|72682.1|72662.1|72682.1|72662.1|72687.7|72667.7|72680.3|72660.3|311
1718002200000|2024-06-10 06:50:00|72682.2|72662.2|72682.5|72662.5|72685.9|72665.9|72680.3|72660.3|271
1718002500000|2024-06-10 06:55:00|72682.6|72662.6|72689.3|72669.3|72692|72672|72682.5|72662.5|273
1718002800000|2024-06-10 07:00:00|72689.4|72669.4|72682.8|72662.8|72694|72674|72681.3|72661.3|408
1718003100000|2024-06-10 07:05:00|72682.7|72662.7|72688.5|72668.5|72689.6|72669.6|72681.9|72661.9|358
1718003400000|2024-06-10 07:10:00|72688.8|72668.8|72688.1|72668.1|72693.7|72673.7|72685.4|72665.4|341
1718003700000|2024-06-10 07:15:00|72688.2|72668.2|72695|72675|72695.4|72675.4|72685.3|72665.3|369
1718004000000|2024-06-10 07:20:00|72695.5|72675.5|72701.4|72681.4|72703|72683|72693.3|72673.3|333
1718004300000|2024-06-10 07:25:00|72701.3|72681.3|72692.1|72672.1|72701.4|72681.4|72685.4|72665.4|335
1718004600000|2024-06-10 07:30:00|72692.4|72672.4|72697.1|72677.1|72699.8|72679.8|72690.2|72670.2|346
1718004900000|2024-06-10 07:35:00|72697.2|72677.2|72689.7|72669.7|72698.1|72678.1|72687|72667|300
1718005200000|2024-06-10 07:40:00|72689.6|72669.6|72681|72661|72689.6|72669.6|72680.1|72660.1|271
1718005500000|2024-06-10 07:45:00|72680.9|72660.9|72683.9|72663.9|72684.1|72664.1|72679.2|72659.2|235
1718005800000|2024-06-10 07:50:00|72683.7|72663.7|72679.5|72659.5|72686.5|72670.8|72674.5|72654.5|292
1718006100000|2024-06-10 07:55:00|72679.4|72659.4|72675|72655|72682|72662|72673.7|72653.7|305
1718006400000|2024-06-10 08:00:00|72674.9|72654.9|72668.6|72648.6|72677|72659.1|72667.8|72647.8|345
1718006700000|2024-06-10 08:05:00|72668.7|72648.7|72660.5|72640.5|72670|72650|72658.5|72638.5|337
1718007000000|2024-06-10 08:10:00|72660.6|72640.6|72660.8|72640.8|72663|72643|72656.4|72636.4|310
1718007300000|2024-06-10 08:15:00|72660.7|72640.7|72666.1|72646.1|72669.7|72649.7|72656.8|72636.8|296
1718007600000|2024-06-10 08:20:00|72665.7|72645.7|72666.4|72646.4|72668.1|72651.2|72661|72645.4|215
1718007900000|2024-06-10 08:25:00|72666.5|72646.5|72670.3|72650.3|72670.8|72655.2|72664.8|72645.8|221
1718008200000|2024-06-10 08:30:00|72670.2|72650.2|72671.6|72651.6|72674.7|72654.7|72669.5|72649.5|199
1718008500000|2024-06-10 08:35:00|72671.5|72651.5|72668.5|72648.5|72675|72658.3|72665.1|72648.5|217
1718008800000|2024-06-10 08:40:00|72668.4|72648.4|72661.3|72641.3|72668.6|72652.2|72657.2|72639.7|282
1718009100000|2024-06-10 08:45:00|72661.4|72641.4|72668.5|72648.5|72670|72650|72660.4|72640.4|235
1718009400000|2024-06-10 08:50:00|72668.4|72648.4|72666.7|72646.7|72669.7|72649.7|72665.5|72645.5|214
1718009700000|2024-06-10 08:55:00|72666.8|72646.8|72669.4|72649.4|72671.7|72651.7|72666.2|72646.2|182
1718010000000|2024-06-10 09:00:00|72669.3|72649.3|72670.9|72650.9|72674.2|72654.2|72668.5|72648.5|281
1718010300000|2024-06-10 09:05:00|72670.8|72650.8|72667.5|72647.5|72670.9|72650.9|72661.5|72641.5|246
1718010600000|2024-06-10 09:10:00|72667.4|72647.4|72665.6|72645.6|72668.6|72648.6|72663.6|72643.6|248
1718010900000|2024-06-10 09:15:00|72665.7|72645.7|72667.4|72647.4|72667.4|72647.4|72663|72643|221
1718011200000|2024-06-10 09:20:00|72667.3|72647.3|72673|72653|72674.8|72654.8|72667.2|72647.2|282
1718011500000|2024-06-10 09:25:00|72672.9|72652.9|72677.2|72657.2|72677.8|72657.8|72672.7|72652.7|288
1718011800000|2024-06-10 09:30:00|72677.4|72657.4|72671.3|72651.3|72677.4|72657.4|72666.7|72646.7|314
1718012100000|2024-06-10 09:35:00|72671.2|72651.2|72671.3|72651.3|72675.4|72655.4|72670.9|72650.9|272
1718012400000|2024-06-10 09:40:00|72671.4|72651.4|72676.3|72656.3|72677.8|72657.8|72669.2|72649.2|272
1718012700000|2024-06-10 09:45:00|72676.2|72656.2|72677|72657|72683.3|72663.3|72676.1|72656.1|252
1718013000000|2024-06-10 09:50:00|72677.1|72657.1|72684.7|72664.7|72684.7|72664.7|72674.5|72654.5|270
1718013300000|2024-06-10 09:55:00|72684.4|72664.4|72680.9|72660.9|72684.8|72664.8|72680.3|72660.3|232
1718013600000|2024-06-10 10:00:00|72680.8|72660.8|72676|72656|72681.4|72661.4|72675.8|72655.8|217
1718013900000|2024-06-10 10:05:00|72675.9|72655.9|72676.2|72656.2|72677.2|72657.2|72675|72655|153
1718014200000|2024-06-10 10:10:00|72676.1|72656.1|72678.1|72658.1|72678.4|72658.4|72672.8|72652.8|181
1718014500000|2024-06-10 10:15:00|72678.2|72658.2|72675.3|72655.3|72681|72661|72673.3|72653.3|209
1718014800000|2024-06-10 10:20:00|72675.2|72655.2|72670.5|72650.5|72675.7|72655.7|72670.5|72650.5|157
1718015100000|2024-06-10 10:25:00|72670.6|72650.6|72672.3|72652.3|72672.4|72652.4|72667.1|72647.1|153
1718015400000|2024-06-10 10:30:00|72672.1|72652.1|72673.1|72653.1|72677.1|72657.1|72671.6|72651.6|167
1718015700000|2024-06-10 10:35:00|72673|72653|72674.1|72654.1|72675.1|72655.1|72671|72651|130
1718016000000|2024-06-10 10:40:00|72674.2|72654.2|72675.6|72655.6|72680.9|72665.6|72671.9|72653.8|236
1718016300000|2024-06-10 10:45:00|72675.5|72655.5|72669.1|72649.1|72675.5|72655.5|72663|72643|246
1718016600000|2024-06-10 10:50:00|72669|72649|72661.7|72641.7|72669.3|72649.3|72661.5|72641.5|179
1718016900000|2024-06-10 10:55:00|72661.6|72641.6|72664.8|72644.8|72667.1|72651.9|72656.7|72640.7|157
1718017200000|2024-06-10 11:00:00|72664.9|72644.9|72672.2|72652.2|72672.4|72652.4|72662.8|72642.8|186
1718017500000|2024-06-10 11:05:00|72672.1|72652.1|72670.8|72650.8|72676|72656|72670.1|72650.1|185
1718017800000|2024-06-10 11:10:00|72670.7|72650.7|72662.9|72642.9|72671.2|72651.2|72661.7|72641.7|254
1718018100000|2024-06-10 11:15:00|72663|72643|72668.1|72648.1|72670.1|72650.1|72663|72643|209
1718018400000|2024-06-10 11:20:00|72668|72648|72679.8|72659.8|72680|72664.7|72666|72646|269
1718018700000|2024-06-10 11:25:00|72679.7|72659.7|72677.8|72657.8|72681.8|72666.4|72673.5|72654.4|178
1718019000000|2024-06-10 11:30:00|72677.9|72657.9|72679.3|72659.3|72683.1|72663.1|72677.4|72657.4|253
1718019300000|2024-06-10 11:35:00|72679.4|72659.4|72677.2|72657.2|72679.4|72661.6|72666.2|72651.3|188
1718019600000|2024-06-10 11:40:00|72677.1|72657.1|72676.9|72656.9|72677.5|72657.5|72674.8|72654.8|161
1718019900000|2024-06-10 11:45:00|72676.8|72656.8|72673.1|72653.1|72677.1|72657.1|72672.3|72652.3|162
1718020200000|2024-06-10 11:50:00|72673.2|72653.2|72669.9|72649.9|72673.4|72653.4|72669.4|72649.4|217
1718020500000|2024-06-10 11:55:00|72670|72650|72670.3|72650.3|72672.3|72652.3|72667.1|72647.1|264
1718020800000|2024-06-10 12:00:00|72670.2|72650.2|72670.3|72650.3|72670.7|72650.7|72667.4|72647.4|333
1718021100000|2024-06-10 12:05:00|72670.2|72650.2|72665.7|72645.7|72670.6|72650.6|72664.3|72644.3|305
1718021400000|2024-06-10 12:10:00|72665.8|72645.8|72669.5|72649.5|72670.2|72650.2|72665.1|72645.1|315
1718021700000|2024-06-10 12:15:00|72669.4|72649.4|72666.5|72646.5|72669.7|72649.7|72663.8|72643.8|363
1718022000000|2024-06-10 12:20:00|72666.6|72646.6|72665.8|72645.8|72667.7|72647.7|72661|72641|356
1718022300000|2024-06-10 12:25:00|72665.7|72645.7|72670.6|72650.6|72672.7|72652.7|72665.3|72645.3|299
1718022600000|2024-06-10 12:30:00|72670.7|72650.7|72672.8|72652.8|72675.2|72655.2|72669.7|72649.7|345
1718022900000|2024-06-10 12:35:00|72672.7|72652.7|72680.2|72660.2|72680.5|72660.5|72672.6|72652.6|294
1718023200000|2024-06-10 12:40:00|72680.3|72660.3|72676.2|72656.2|72680.3|72660.3|72675.5|72655.5|280
1718023500000|2024-06-10 12:45:00|72676.1|72656.1|72677.5|72657.5|72678.9|72658.9|72674.7|72654.7|262
1718023800000|2024-06-10 12:50:00|72677.6|72657.6|72684.8|72664.8|72685.3|72665.3|72677.6|72657.6|278
1718024100000|2024-06-10 12:55:00|72684.9|72664.9|72683.8|72663.8|72687.1|72667.1|72682.3|72662.3|327
1718024400000|2024-06-10 13:00:00|72683.9|72663.9|72673.8|72653.8|72684.6|72664.6|72669.7|72653.6|334
1718024700000|2024-06-10 13:05:00|72673.5|72653.5|72673.1|72653.1|72676|72657.6|72666.1|72651|378
1718025000000|2024-06-10 13:10:00|72673|72653|72665.6|72655.6|72673|72655.6|72665|72650.2|226
1718025300000|2024-06-10 13:15:00|72665.4|72655.4|72668.5|72648.5|72668.6|72655.6|72657|72642|295
1718025600000|2024-06-10 13:20:00|72668.6|72648.6|72671.9|72651.9|72671.9|72651.9|72663.4|72643.4|303
1718025900000|2024-06-10 13:25:00|72672|72652|72677.1|72657.1|72677.3|72657.3|72666.6|72650.8|298
1718026200000|2024-06-10 13:30:00|72677.2|72657.2|72680.9|72660.9|72684.3|72664.3|72677.2|72657.2|318
1718026500000|2024-06-10 13:35:00|72680.8|72660.8|72672.7|72652.7|72681.8|72661.8|72669.9|72649.9|370
1718026800000|2024-06-10 13:40:00|72672.6|72652.6|72673|72653|72677.4|72657.4|72670.7|72650.7|323
1718027100000|2024-06-10 13:45:00|72673.1|72653.1|72676.6|72656.6|72676.6|72656.6|72671.3|72651.3|316
1718027400000|2024-06-10 13:50:00|72676.7|72656.7|72677.4|72657.4|72681.7|72661.7|72676.7|72656.7|361
1718027700000|2024-06-10 13:55:00|72677.5|72657.5|72678.1|72658.1|72681|72661|72676.3|72656.3|374
1718028000000|2024-06-10 14:00:00|72678.2|72658.2|72682.6|72662.6|72684.5|72664.5|72678|72658|377
1718028300000|2024-06-10 14:05:00|72682.4|72662.4|72687.4|72667.4|72689.2|72669.2|72681.8|72661.8|316
1718028600000|2024-06-10 14:10:00|72687.3|72667.3|72699.4|72679.4|72701.8|72681.8|72687.3|72667.3|343
1718028900000|2024-06-10 14:15:00|72699.3|72679.3|72692.3|72672.3|72701.2|72681.2|72692.3|72672.3|421
1718029200000|2024-06-10 14:20:00|72692.4|72672.4|72690.4|72670.4|72693.8|72673.8|72688.7|72668.7|321
1718029500000|2024-06-10 14:25:00|72690.6|72670.6|72692.6|72672.6|72693|72673|72687|72667|318
1718029800000|2024-06-10 14:30:00|72692.7|72672.7|72690.3|72680.3|72697.3|72680.5|72690|72672.2|289
1718030100000|2024-06-10 14:35:00|72690.4|72680.4|72696.1|72676.1|72697.7|72682.7|72690.3|72673.9|244
1718030400000|2024-06-10 14:40:00|72696|72676|72700.2|72680.2|72705.5|72685.5|72695.8|72675.8|314
1718030700000|2024-06-10 14:45:00|72700.1|72680.1|72700.7|72680.7|72701|72685.4|72695.4|72678.7|301
1718031000000|2024-06-10 14:50:00|72700.6|72680.6|72698.3|72678.3|72700.9|72680.9|72697.7|72677.7|390
1718031300000|2024-06-10 14:55:00|72698.2|72678.2|72690.7|72670.7|72699.3|72681.3|72687.1|72670.7|454
1718031600000|2024-06-10 15:00:00|72685.8|72675.8|72687.9|72677.9|72694.9|72679.6|72679.6|72666.3|489
1718031900000|2024-06-10 15:05:00|72688|72678|72682.8|72672.8|72692.8|72678|72678.8|72664.7|453
1718032200000|2024-06-10 15:10:00|72682.9|72672.9|72685.3|72665.3|72689|72674|72679.3|72663.7|461
1718032500000|2024-06-10 15:15:00|72685.4|72665.4|72683.5|72663.5|72685.5|72665.5|72682.9|72662.9|279
1718032800000|2024-06-10 15:20:00|72683.4|72663.4|72677.9|72657.9|72685.2|72665.2|72677.2|72657.2|309
1718033100000|2024-06-10 15:25:00|72678|72658|72679.2|72659.2|72679.7|72659.7|72677.7|72657.7|263
1718033400000|2024-06-10 15:30:00|72678.8|72658.8|72678.2|72658.2|72681|72661|72677.9|72657.9|232
1718033700000|2024-06-10 15:35:00|72678.1|72658.1|72677.7|72657.7|72679.6|72659.6|72676.3|72656.3|224
1718034000000|2024-06-10 15:40:00|72677.8|72657.8|72676|72656|72678|72658|72675.7|72655.7|170
1718034300000|2024-06-10 15:45:00|72675.9|72655.9|72677.8|72657.8|72678|72658|72675.7|72655.7|189
1718034600000|2024-06-10 15:50:00|72677.7|72657.7|72679.9|72659.9|72681|72661|72677.7|72657.7|144
1718034900000|2024-06-10 15:55:00|72679.8|72659.8|72678|72658|72679.8|72659.8|72677.1|72657.1|210
1718035200000|2024-06-10 16:00:00|72677.9|72657.9|72676.6|72656.6|72677.9|72657.9|72673|72653|221
1718035500000|2024-06-10 16:05:00|72676.7|72656.7|72678|72658|72678.1|72658.1|72674.9|72654.9|131
1718035800000|2024-06-10 16:10:00|72677.9|72657.9|72675.8|72655.8|72677.9|72657.9|72675.7|72655.7|152
1718036100000|2024-06-10 16:15:00|72675.7|72655.7|72669.8|72649.8|72675.8|72655.8|72669.7|72649.7|220
1718036400000|2024-06-10 16:20:00|72669.9|72649.9|72672.9|72652.9|72674|72654|72669.2|72649.2|158
1718036700000|2024-06-10 16:25:00|72672.8|72652.8|72673.1|72653.1|72673.6|72653.6|72670.2|72650.2|144
1718037000000|2024-06-10 16:30:00|72672.9|72652.9|72675.5|72655.5|72675.8|72655.8|72672.7|72652.7|176
1718037300000|2024-06-10 16:35:00|72675.4|72655.4|72673.8|72653.8|72676.1|72656.1|72673.4|72653.4|111
1718037600000|2024-06-10 16:40:00|72673.9|72653.9|72675.9|72655.9|72676|72656|72672.4|72652.4|182
1718037900000|2024-06-10 16:45:00|72676|72656|72677.9|72657.9|72679.7|72659.7|72675.9|72655.9|180
1718038200000|2024-06-10 16:50:00|72677.8|72657.8|72675.1|72655.1|72680.1|72660.1|72674.9|72654.9|166
1718038500000|2024-06-10 16:55:00|72675|72655|72671.7|72651.7|72675.2|72655.2|72661|72641|193
1718038800000|2024-06-10 17:00:00|72671.8|72651.8|72671.1|72651.1|72676.3|72656.3|72670.7|72650.7|234
1718039100000|2024-06-10 17:05:00|72671|72651|72673|72653|72675.1|72655.1|72668.2|72648.2|216
1718039400000|2024-06-10 17:10:00|72672.7|72652.7|72675.9|72655.9|72677.1|72657.1|72669.9|72649.9|226
1718039700000|2024-06-10 17:15:00|72675.8|72655.8|72678.7|72658.7|72681.7|72661.7|72675.5|72655.5|213
1718040000000|2024-06-10 17:20:00|72678.6|72658.6|72673.9|72653.9|72678.9|72658.9|72673.9|72653.9|145
1718040300000|2024-06-10 17:25:00|72674|72654|72664.3|72644.3|72674|72654|72662.3|72642.3|235
1718040600000|2024-06-10 17:30:00|72664.4|72644.4|72665.6|72645.6|72666.1|72646.1|72663.4|72643.4|151
1718040900000|2024-06-10 17:35:00|72665.5|72645.5|72668|72648|72668.1|72648.1|72665|72645|155
1718041200000|2024-06-10 17:40:00|72667.9|72647.9|72668.3|72648.3|72668.7|72648.7|72667.6|72647.6|181
1718041500000|2024-06-10 17:45:00|72668.2|72648.2|72666.4|72646.4|72668.4|72648.4|72665.8|72645.8|157
1718041800000|2024-06-10 17:50:00|72666.5|72646.5|72671.2|72651.2|72671.5|72651.5|72666.5|72646.5|154
1718042100000|2024-06-10 17:55:00|72671.3|72651.3|72669.4|72649.4|72671.4|72651.4|72666.7|72646.7|207
1718042400000|2024-06-10 18:00:00|72669.1|72649.1|72671.1|72651.1|72672.3|72652.3|72668|72648|228
1718042700000|2024-06-10 18:05:00|72671|72651|72666.1|72646.1|72672|72652|72665.4|72645.4|153
1718043000000|2024-06-10 18:10:00|72666.2|72646.2|72665.7|72645.7|72668.5|72648.5|72665.7|72645.7|144
1718043300000|2024-06-10 18:15:00|72665.8|72645.8|72667.9|72647.9|72668.1|72648.1|72665.7|72645.7|150
1718043600000|2024-06-10 18:20:00|72668|72648|72667.6|72647.6|72668.8|72648.8|72667.5|72647.5|173
1718043900000|2024-06-10 18:25:00|72667.5|72647.5|72667.6|72647.6|72668|72648|72666.3|72646.3|260
1718044200000|2024-06-10 18:30:00|72667.5|72647.5|72668.3|72648.3|72668.4|72648.4|72667.5|72647.5|116
1718044500000|2024-06-10 18:35:00|72668.2|72648.2|72667.4|72647.4|72668.4|72648.4|72666.7|72646.7|178
1718044800000|2024-06-10 18:40:00|72667.3|72647.3|72666.7|72646.7|72668.2|72648.2|72666.6|72646.6|174
1718045100000|2024-06-10 18:45:00|72666.8|72646.8|72667.7|72647.7|72668.4|72648.4|72666.7|72646.7|124
1718045400000|2024-06-10 18:50:00|72667.5|72647.5|72666.8|72646.8|72668|72648|72665.9|72645.9|144
1718045700000|2024-06-10 18:55:00|72666.7|72646.7|72667.8|72647.8|72668|72648|72666.7|72646.7|171
1718046000000|2024-06-10 19:00:00|72667.6|72647.6|72668.1|72648.1|72668.5|72648.5|72667.5|72647.5|120
1718046300000|2024-06-10 19:05:00|72668|72648|72668.3|72648.3|72668.6|72648.6|72667.7|72647.7|91
1718046600000|2024-06-10 19:10:00|72668.2|72648.2|72666.8|72646.8|72668.2|72648.2|72666.8|72646.8|94
1718046900000|2024-06-10 19:15:00|72666.9|72646.9|72668.2|72648.2|72668.6|72648.6|72666.7|72646.7|118
1718047200000|2024-06-10 19:20:00|72668.3|72648.3|72668.1|72648.1|72668.4|72648.4|72667.9|72647.9|119
1718047500000|2024-06-10 19:25:00|72668.2|72648.2|72666.9|72646.9|72668.2|72648.2|72666.2|72646.2|132
1718047800000|2024-06-10 19:30:00|72666.8|72646.8|72670.1|72650.1|72670.6|72650.6|72666.8|72646.8|182
1718048100000|2024-06-10 19:35:00|72670|72650|72670|72650|72671|72651|72669.8|72649.8|139
1718048400000|2024-06-10 19:40:00|72669.9|72649.9|72669.7|72649.7|72670.1|72650.1|72669.1|72649.1|188
1718048700000|2024-06-10 19:45:00|72669.8|72649.8|72668|72648|72670.9|72650.9|72666.7|72646.7|178
1718049000000|2024-06-10 19:50:00|72668.1|72648.1|72669.2|72649.2|72669.9|72649.9|72668.1|72648.1|172
1718049300000|2024-06-10 19:55:00|72669.5|72649.5|72668.4|72648.4|72670.1|72650.1|72667.2|72647.2|160
1718049600000|2024-06-10 20:00:00|72668.3|72648.3|72668|72648|72668.3|72648.3|72667.3|72647.3|56
1718049900000|2024-06-10 20:05:00|72667.9|72647.9|72667.2|72647.2|72667.9|72647.9|72666.9|72646.9|48
1718050200000|2024-06-10 20:10:00|72667.3|72647.3|72666.3|72646.3|72667.4|72647.4|72665.1|72645.1|59
1718050500000|2024-06-10 20:15:00|72666.4|72646.4|72666.7|72646.7|72666.8|72646.8|72666.4|72646.4|38
1718050800000|2024-06-10 20:20:00|72666.8|72646.8|72666.8|72646.8|72666.9|72646.9|72666.6|72646.6|29
1718051100000|2024-06-10 20:25:00|72666.7|72646.7|72666.5|72646.5|72667.2|72647.2|72666.5|72646.5|40
1718051400000|2024-06-10 20:30:00|72666.3|72646.3|72667.1|72647.1|72667.3|72647.3|72666.3|72646.3|64
1718051700000|2024-06-10 20:35:00|72667|72647|72667.6|72647.6|72667.7|72647.7|72667|72647|55
1718052000000|2024-06-10 20:40:00|72667.4|72647.4|72667.7|72647.7|72668|72648|72666.8|72646.8|81
1718052300000|2024-06-10 20:45:00|72667.6|72647.6|72668.7|72648.7|72668.9|72648.9|72667.5|72647.5|112
1718052600000|2024-06-10 20:50:00|72668.5|72648.5|72665.8|72645.8|72669.2|72649.2|72665.1|72645.1|141
1718052900000|2024-06-10 20:55:00|72664.9|72644.9|72669.2|72649.2|72669.3|72649.3|72664.7|72644.7|166
1718053200000|2024-06-10 21:00:00|72669.1|72649.1|72674.5|72638.4|72679.7|72650.4|72669.1|72637.9|20
1718053500000|2024-06-10 21:05:00|72675.9|72638.1|72674.6|72639.2|72678.2|72640.3|72673.5|72636.2|96
1718053800000|2024-06-10 21:10:00|72672.9|72638.5|72672.8|72639.9|72676.2|72647.9|72667.7|72638.5|59
1718054100000|2024-06-10 21:15:00|72672.7|72640.4|72673.8|72641.5|72674.7|72641.5|72672.6|72640.1|63
1718054400000|2024-06-10 21:20:00|72667.9|72641.4|72668.5|72648.5|72673.3|72648.6|72667.3|72641.4|32
1718054700000|2024-06-10 21:25:00|72668.3|72648.3|72674.7|72643.7|72674.7|72648.9|72667.1|72642|50
1718055000000|2024-06-10 21:30:00|72674.5|72648.8|72674.2|72642.9|72674.6|72648.9|72668.5|72642.2|62
1718055300000|2024-06-10 21:35:00|72668.7|72648.7|72674.3|72642.4|72674.9|72648.7|72668.7|72642.1|38
1718055600000|2024-06-10 21:40:00|72674.7|72643.2|72676|72639.9|72676.6|72643.3|72674|72639.8|46
1718055900000|2024-06-10 21:45:00|72674.2|72639.8|72668.3|72648.3|72676.6|72648.4|72668.3|72639.8|29
1718056200000|2024-06-10 21:50:00|72673.8|72643.2|72674.2|72642.3|72675.1|72647.2|72667.2|72642.2|43
1718056500000|2024-06-10 21:55:00|72674.5|72643|72666.9|72646.9|72675.7|72648.5|72665.3|72642.1|60
1718056800000|2024-06-10 22:00:00|72665.1|72645.1|72672.1|72640.5|72674.6|72647.2|72664.6|72640.1|79
1718057100000|2024-06-10 22:05:00|72665.3|72645.3|72666.7|72646.7|72674.5|72647.1|72664.6|72641.3|55
1718057400000|2024-06-10 22:10:00|72666.6|72646.6|72672.1|72641.5|72673.6|72647|72664.9|72641.1|47
1718057700000|2024-06-10 22:15:00|72672.2|72647.1|72664.7|72644.7|72675.3|72647.1|72664.4|72640.9|53
1718058000000|2024-06-10 22:20:00|72666.9|72646.9|72666.9|72646.9|72677.4|72647.7|72664.8|72641.4|55
1718058300000|2024-06-10 22:25:00|72665.2|72645.2|72665.3|72645.3|72673.1|72647.7|72664.5|72641.2|95
1718058600000|2024-06-10 22:30:00|72667|72647|72667|72647|72668.1|72648.1|72664.5|72644.5|163
1718058900000|2024-06-10 22:35:00|72666.7|72646.7|72665.9|72645.9|72667.6|72647.6|72665.3|72645.3|177
1718059200000|2024-06-10 22:40:00|72665.8|72645.8|72667.5|72647.5|72667.7|72647.7|72665.6|72645.6|222
1718059500000|2024-06-10 22:45:00|72667.2|72647.2|72666.9|72646.9|72673.3|72648.7|72665.6|72643|181
1718059800000|2024-06-10 22:50:00|72666.8|72646.8|72668|72648|72677.1|72648.6|72665.8|72641.6|74
1718060100000|2024-06-10 22:55:00|72667.9|72647.9|72667.8|72647.8|72677.4|72649|72665.5|72642.6|81
1718060400000|2024-06-10 23:00:00|72668|72648|72668.9|72648.9|72670.2|72650.2|72667.6|72647.6|146
1718060700000|2024-06-10 23:05:00|72669|72649|72667.7|72647.7|72670.2|72650.2|72666.8|72646.8|261
1718061000000|2024-06-10 23:10:00|72667.6|72647.6|72667.1|72647.1|72668.9|72648.9|72666.5|72646.5|222
1718061300000|2024-06-10 23:15:00|72667|72647|72667.3|72647.3|72668|72648|72665.8|72645.8|230
1718061600000|2024-06-10 23:20:00|72667.1|72647.1|72672.7|72652.7|72676|72656|72666.5|72646.5|197
1718061900000|2024-06-10 23:25:00|72672.6|72652.6|72672|72652|72674.1|72654.1|72669.9|72649.9|177
1718062200000|2024-06-10 23:30:00|72672.1|72652.1|72672.6|72652.6|72673.5|72653.5|72671.4|72651.4|198
1718062500000|2024-06-10 23:35:00|72673.1|72653.1|72675.9|72655.9|72677.1|72657.1|72672|72652|485
1718062800000|2024-06-10 23:40:00|72676|72656|72676.2|72656.2|72677.3|72657.3|72675|72655|478
1718063100000|2024-06-10 23:45:00|72676|72656|72675.1|72655.1|72677|72657|72674.2|72654.2|375
1718063400000|2024-06-10 23:50:00|72674.8|72654.8|72675.2|72655.2|72676.1|72656.1|72669.4|72649.4|414
1718063700000|2024-06-10 23:55:00|72675.1|72655.1|72677.6|72657.6|72687.3|72667.3|72675.1|72655.1|509
1718064000000|2024-06-11 00:00:00|72677.3|72657.3|72684.9|72664.9|72686.2|72666.2|72672.8|72652.8|555
1718064300000|2024-06-11 00:05:00|72684.8|72664.8|72694.2|72674.2|72694.6|72674.6|72680.4|72660.4|392
1718064600000|2024-06-11 00:10:00|72694.5|72674.5|72694.9|72674.9|72701.5|72681.5|72690.5|72670.5|376
1718064900000|2024-06-11 00:15:00|72694.8|72674.8|72693.6|72673.6|72694.9|72674.9|72691.5|72671.5|172
1718065200000|2024-06-11 00:20:00|72693.5|72673.5|72699.1|72679.1|72699.3|72679.3|72687.9|72667.9|199
1718065500000|2024-06-11 00:25:00|72699|72679|72697.4|72677.4|72702.6|72682.6|72693.3|72673.3|164
1718065800000|2024-06-11 00:30:00|72697.3|72677.3|72693.3|72673.3|72699.4|72679.4|72691.4|72671.4|242
1718066100000|2024-06-11 00:35:00|72693.4|72673.4|72693.9|72673.9|72694.4|72674.4|72690|72670|171
1718066400000|2024-06-11 00:40:00|72694.1|72674.1|72693.4|72673.4|72697.5|72677.5|72692.9|72672.9|150
1718066700000|2024-06-11 00:45:00|72693.3|72673.3|72694.4|72674.4|72697.4|72677.4|72692.9|72672.9|177
1718067000000|2024-06-11 00:50:00|72694.3|72674.3|72692|72672|72696.5|72676.5|72690.3|72670.3|225
1718067300000|2024-06-11 00:55:00|72689.5|72669.5|72695.5|72675.5|72695.5|72675.5|72687.4|72667.4|275
1718067600000|2024-06-11 01:00:00|72696.9|72676.9|72705.3|72685.3|72706.7|72688.2|72691.2|72671.2|644
1718067900000|2024-06-11 01:05:00|72705.5|72685.5|72684|72674|72708.7|72692.9|72682.5|72667.5|478
1718068200000|2024-06-11 01:10:00|72684.2|72674.2|72681.6|72661.6|72691|72676.1|72677.8|72659.7|371
1718068500000|2024-06-11 01:15:00|72681.1|72661.1|72696.8|72676.8|72705.7|72685.7|72680.4|72660.4|580
1718068800000|2024-06-11 01:20:00|72696.1|72676.1|72701|72691|72709.3|72694.3|72692.2|72675.9|421
1718069100000|2024-06-11 01:25:00|72701.2|72691.2|72706.2|72686.2|72706.6|72693.1|72694.7|72682.4|373
1718069400000|2024-06-11 01:30:00|72706.3|72686.3|72704.6|72694.6|72724.6|72704.6|72690.6|72675.1|656
1718069700000|2024-06-11 01:35:00|72704.4|72694.4|72688.1|72678.1|72706.9|72695.2|72687.2|72676.4|549
1718070000000|2024-06-11 01:40:00|72688.2|72678.2|72695.1|72675.1|72695.7|72680.7|72682.6|72669.9|445
1718070300000|2024-06-11 01:45:00|72694.8|72674.8|72683.4|72673.4|72696.3|72678.5|72682.4|72666.9|402
1718070600000|2024-06-11 01:50:00|72683.5|72673.5|72697.2|72677.2|72698.1|72683.4|72680.5|72665.8|366
1718070900000|2024-06-11 01:55:00|72697.3|72677.3|72685.1|72675.1|72704.6|72687.9|72685.1|72669|419
1718071200000|2024-06-11 02:00:00|72685.3|72675.3|72686.2|72676.2|72696.7|72681.6|72684.3|72671.6|368
1718071500000|2024-06-11 02:05:00|72685.3|72675.3|72686|72676|72690.8|72676|72681.3|72667.8|412
1718071800000|2024-06-11 02:10:00|72685.9|72675.9|72692|72672|72695|72676|72680.7|72668|338
1718072100000|2024-06-11 02:15:00|72692.3|72672.3|72684.9|72674.9|72692.6|72676.2|72679|72667.5|300
1718072400000|2024-06-11 02:20:00|72684.8|72674.8|72690.8|72670.8|72690.8|72677.1|72678.1|72667.3|286
1718072700000|2024-06-11 02:25:00|72690.7|72670.7|72683.7|72673.7|72691.3|72674.3|72678.4|72668.4|275
1718073000000|2024-06-11 02:30:00|72683.8|72673.8|72681.5|72671.5|72685.4|72675.4|72681.4|72671.4|283
1718073300000|2024-06-11 02:35:00|72681.4|72671.4|72674.1|72664.1|72681.4|72671.4|72672.6|72662.6|189
1718073600000|2024-06-11 02:40:00|72674|72664|72673.9|72663.9|72679.5|72666.4|72669.3|72653.4|224
1718073900000|2024-06-11 02:45:00|72674|72664|72671.8|72661.8|72675.8|72665.8|72669.4|72659.4|323
1718074200000|2024-06-11 02:50:00|72671.6|72661.6|72673|72663|72674.3|72664.3|72669.5|72659.5|237
1718074500000|2024-06-11 02:55:00|72672.9|72662.9|72668|72658|72679.6|72664.9|72664.9|72654.9|354
1718074800000|2024-06-11 03:00:00|72668.2|72658.2|72671.8|72661.8|72678.4|72665.3|72668.1|72653.6|338
1718075100000|2024-06-11 03:05:00|72671.9|72661.9|72678.6|72658.6|72682.6|72666|72668.8|72653.9|389
1718075400000|2024-06-11 03:10:00|72678.7|72658.7|72674.3|72664.3|72680.1|72666.2|72667.8|72654.3|275
1718075700000|2024-06-11 03:15:00|72674.2|72664.2|72680|72660|72682.3|72667.4|72673.8|72658.2|292
1718076000000|2024-06-11 03:20:00|72680.1|72660.1|72676.6|72666.6|72684.2|72669.4|72675.1|72660|283
1718076300000|2024-06-11 03:25:00|72677.3|72667.3|72670.3|72660.3|72680.4|72667.3|72669.8|72656.2|246
1718076600000|2024-06-11 03:30:00|72670.4|72660.4|72673.3|72663.3|72674.6|72664.6|72668.2|72658.2|186
1718076900000|2024-06-11 03:35:00|72672.6|72662.6|72675.5|72665.5|72678.3|72665.6|72672.1|72657.2|137
1718077200000|2024-06-11 03:40:00|72675.6|72665.6|72675.8|72665.8|72684.8|72667.1|72675.3|72660.8|191
1718077500000|2024-06-11 03:45:00|72675.7|72665.7|72676.8|72666.8|72681.8|72667|72672.4|72660.6|158
1718077800000|2024-06-11 03:50:00|72676.9|72666.9|72682.8|72662.8|72682.8|72668|72675.3|72661|153
1718078100000|2024-06-11 03:55:00|72682.7|72662.7|72670.8|72660.8|72682.8|72667.9|72670|72657.6|244
1718078400000|2024-06-11 04:00:00|72670.7|72660.7|72665.5|72645.5|72671.8|72660.8|72664.4|72644.6|238
1718078700000|2024-06-11 04:05:00|72665.4|72645.4|72641.9|72621.9|72666.5|72646.5|72641.5|72621.5|392
1718079000000|2024-06-11 04:10:00|72639.9|72619.9|72638.2|72618.2|72653.8|72633.8|72631.5|72616.6|479
1718079300000|2024-06-11 04:15:00|72638|72618|72636.4|72616.4|72648.4|72628.8|72635.4|72615.4|376
1718079600000|2024-06-11 04:20:00|72636.3|72616.3|72638.6|72618.6|72646.7|72626.7|72633.6|72615.6|247
1718079900000|2024-06-11 04:25:00|72638.5|72618.5|72651.3|72631.3|72652.3|72632.3|72637.6|72617.6|233
1718080200000|2024-06-11 04:30:00|72651.7|72631.7|72658.3|72638.3|72658.3|72638.3|72651.7|72631.7|195
1718080500000|2024-06-11 04:35:00|72660.1|72640.1|72662|72642|72663.8|72648.7|72655.9|72638.1|252
1718080800000|2024-06-11 04:40:00|72662.7|72642.7|72669.9|72649.9|72671|72651|72662.3|72642.3|271
1718081100000|2024-06-11 04:45:00|72670|72650|72671.6|72651.6|72673.7|72653.7|72666.4|72646.4|221
1718081400000|2024-06-11 04:50:00|72671.4|72651.4|72670.8|72650.8|72671.6|72656.3|72664.2|72649|141
1718081700000|2024-06-11 04:55:00|72670.7|72650.7|72669.5|72659.5|72674.5|72659.5|72663.8|72648.5|148
1718082000000|2024-06-11 05:00:00|72669.6|72659.6|72664.1|72654.1|72674.3|72659.6|72663.5|72649.3|178
1718082300000|2024-06-11 05:05:00|72663.9|72653.9|72676.1|72666.1|72676.4|72666.1|72662.9|72652.9|181
1718082600000|2024-06-11 05:10:00|72675.4|72665.4|72674.2|72664.2|72675.4|72665.4|72670.1|72660.1|171
1718082900000|2024-06-11 05:15:00|72674.1|72664.1|72674.1|72664.1|72679.3|72664.6|72672.3|72658|132
1718083200000|2024-06-11 05:20:00|72674.2|72664.2|72681.4|72661.4|72681.9|72667.1|72673|72659.3|192
1718083500000|2024-06-11 05:25:00|72681.5|72661.5|72684.5|72664.5|72684.5|72664.5|72681.3|72661.3|183
1718083800000|2024-06-11 05:30:00|72684.6|72664.6|72678.8|72668.8|72685.4|72669.3|72677.5|72661.2|226
1718084100000|2024-06-11 05:35:00|72678.5|72668.5|72679.6|72659.6|72683.8|72668.7|72674.1|72658.6|201
1718084400000|2024-06-11 05:40:00|72679.8|72659.8|72675.1|72655.1|72679.8|72664.2|72666.3|72646.3|360
1718084700000|2024-06-11 05:45:00|72675|72655|72675.6|72655.6|72675.7|72659.3|72663.2|72647.4|355
1718085000000|2024-06-11 05:50:00|72675.5|72655.5|72669.4|72649.4|72677|72659.9|72667.7|72648.9|293
1718085300000|2024-06-11 05:55:00|72669.3|72649.3|72675.7|72655.7|72678.8|72661.6|72668.8|72649.3|365
1718085600000|2024-06-11 06:00:00|72675.9|72655.9|72672.2|72652.2|72677.9|72662.7|72665.4|72650.3|358
1718085900000|2024-06-11 06:05:00|72672.3|72652.3|72663.5|72653.5|72673.8|72658.1|72663|72649.2|374
1718086200000|2024-06-11 06:10:00|72663.3|72653.3|72671|72651|72674|72655.6|72657.2|72641.9|391
1718086500000|2024-06-11 06:15:00|72671.1|72651.1|72675.9|72655.9|72676.7|72658.4|72668.4|72650.5|377
1718086800000|2024-06-11 06:20:00|72676|72656|72676.6|72656.6|72677.9|72659.6|72666.7|72652|310
1718087100000|2024-06-11 06:25:00|72670|72660|72666.9|72656.9|72676.4|72660.4|72665.3|72649.9|352
1718087400000|2024-06-11 06:30:00|72666.7|72656.7|72675.9|72665.9|72678.8|72666.6|72665.9|72650.4|319
1718087700000|2024-06-11 06:35:00|72675.8|72665.8|72678.8|72658.8|72679.5|72665.8|72672.4|72658.6|308
1718088000000|2024-06-11 06:40:00|72678.7|72658.7|72679.6|72669.6|72680.7|72669.6|72674.4|72658.1|267
1718088300000|2024-06-11 06:45:00|72679.5|72669.5|72677.8|72667.8|72679.6|72669.6|72672.5|72662.5|250
1718088600000|2024-06-11 06:50:00|72677.9|72667.9|72680.6|72670.6|72681.6|72671.6|72675|72665|324
1718088900000|2024-06-11 06:55:00|72680.4|72670.4|72675.6|72665.6|72686.5|72675.6|72674.3|72659.5|444
1718089200000|2024-06-11 07:00:00|72675.7|72665.7|72691.3|72671.3|72693|72677.7|72675.7|72665.7|421
1718089500000|2024-06-11 07:05:00|72691.2|72671.2|72688.5|72678.5|72696.2|72683.2|72687.2|72671|383
1718089800000|2024-06-11 07:10:00|72688.6|72678.6|72698.4|72688.4|72706.5|72691.4|72688.5|72678.5|427
1718090100000|2024-06-11 07:15:00|72698.3|72688.3|72702.8|72692.8|72712.4|72697.6|72697.1|72687.1|365
1718090400000|2024-06-11 07:20:00|72703.7|72693.7|72705.6|72695.6|72706.9|72696.9|72699.3|72689.3|310
1718090700000|2024-06-11 07:25:00|72705.8|72695.8|72711.8|72691.8|72718.9|72704.5|72703.3|72685.5|434
1718091000000|2024-06-11 07:30:00|72712|72692|72696.4|72686.4|72712.5|72697.5|72696.3|72685|397
1718091300000|2024-06-11 07:35:00|72695.7|72685.7|72700|72680|72705.9|72692.5|72692.6|72676.2|453
1718091600000|2024-06-11 07:40:00|72700.1|72680.1|72697.2|72677.2|72704.7|72689.2|72694.5|72676.3|357
1718091900000|2024-06-11 07:45:00|72697.1|72677.1|72690.3|72680.3|72700.2|72685.3|72686.1|72671.6|377
1718092200000|2024-06-11 07:50:00|72690.2|72680.2|72693.6|72673.6|72693.7|72682.2|72685.4|72672.1|314
1718092500000|2024-06-11 07:55:00|72693.5|72673.5|72683.3|72673.3|72695.2|72682.3|72680.2|72666.2|528
1718092800000|2024-06-11 08:00:00|72683.2|72673.2|72689.8|72679.8|72699.2|72683.8|72683.2|72670.2|390
1718093100000|2024-06-11 08:05:00|72689.7|72679.7|72696.1|72676.1|72696.9|72683|72688.7|72675.3|327
1718093400000|2024-06-11 08:10:00|72696.2|72676.2|72696.5|72686.5|72699.4|72689.4|72688.7|72675.6|299
1718093700000|2024-06-11 08:15:00|72696.7|72686.7|72702|72692|72703.2|72693.2|72696.4|72686.4|259
1718094000000|2024-06-11 08:20:00|72702.1|72692.1|72708|72698|72708.1|72698.1|72701.8|72691.8|225
1718094300000|2024-06-11 08:25:00|72708.1|72698.1|72710.1|72690.1|72715.9|72699.4|72703.1|72689.8|373
1718094600000|2024-06-11 08:30:00|72710.2|72690.2|72706.2|72696.2|72710.3|72697.7|72703.4|72689.6|296
1718094900000|2024-06-11 08:35:00|72706.1|72696.1|72716.7|72696.7|72717.9|72701.9|72706.1|72694|263
1718095200000|2024-06-11 08:40:00|72716.8|72696.8|72707.8|72697.8|72717|72700.3|72706.1|72693.4|262
1718095500000|2024-06-11 08:45:00|72707.7|72697.7|72717.4|72697.4|72718.9|72700.3|72705.3|72694.3|281
1718095800000|2024-06-11 08:50:00|72717.3|72697.3|72717|72707|72721.7|72708.9|72712.7|72697.3|367
1718096100000|2024-06-11 08:55:00|72717.2|72707.2|72712.3|72692.3|72718.6|72707.3|72705.6|72690.8|370
1718096400000|2024-06-11 09:00:00|72712.1|72692.1|72716|72706|72719.9|72708.5|72705.7|72691.2|440
1718096700000|2024-06-11 09:05:00|72716.1|72706.1|72718.6|72708.6|72723.4|72708.7|72710.9|72699.6|331
1718097000000|2024-06-11 09:10:00|72718.8|72708.8|72723.8|72713.8|72729.3|72715.9|72716|72701.1|383
1718097300000|2024-06-11 09:15:00|72723.9|72713.9|72728.2|72708.2|72729.1|72717.2|72722.1|72707|332
1718097600000|2024-06-11 09:20:00|72728.1|72708.1|72720.7|72710.7|72728.1|72711.9|72717.3|72706|331
1718097900000|2024-06-11 09:25:00|72720.6|72710.6|72726.1|72706.1|72727.3|72712.2|72715.8|72700.7|340
1718098200000|2024-06-11 09:30:00|72725.9|72705.9|72716.3|72706.3|72728.4|72713.9|72713.8|72699.9|362
1718098500000|2024-06-11 09:35:00|72716.4|72706.4|72721.8|72701.8|72724.4|72708.3|72714.5|72697.8|333
1718098800000|2024-06-11 09:40:00|72721.9|72701.9|72719.9|72709.9|72725.7|72710.8|72714.9|72700.1|348
1718099100000|2024-06-11 09:45:00|72720|72710|72719.4|72699.4|72728.6|72713.8|72716.2|72699.2|374
1718099400000|2024-06-11 09:50:00|72719.3|72699.3|72718.5|72698.5|72722|72707.7|72713.4|72698.1|330
1718099700000|2024-06-11 09:55:00|72718.6|72698.6|72710.7|72690.7|72719.2|72703.4|72705.2|72690.1|324
1718100000000|2024-06-11 10:00:00|72710.6|72690.6|72705.5|72685.5|72715.6|72700.4|72700.2|72685.2|314
1718100300000|2024-06-11 10:05:00|72705.4|72685.4|72703.2|72693.2|72707.7|72693.4|72699.3|72682.4|315
1718100600000|2024-06-11 10:10:00|72703.3|72693.3|72707.7|72687.7|72709|72693.8|72703|72687.4|191
1718100900000|2024-06-11 10:15:00|72707.6|72687.6|72703.7|72693.7|72708.9|72694.1|72699.6|72686.1|237
1718101200000|2024-06-11 10:20:00|72703.6|72693.6|72703.4|72693.4|72704.7|72694.7|72699.7|72689.7|276
1718101500000|2024-06-11 10:25:00|72703.6|72693.6|72705.4|72695.4|72708.8|72698.8|72702.9|72692.9|269
1718101800000|2024-06-11 10:30:00|72705.6|72695.6|72704.3|72694.3|72713.2|72697.9|72702.5|72687.3|287
1718102100000|2024-06-11 10:35:00|72704.8|72694.8|72709.2|72699.2|72709.5|72699.5|72704.7|72694.7|250
1718102400000|2024-06-11 10:40:00|72709.1|72699.1|72723.1|72703.1|72723.1|72706.7|72707.2|72697.2|204
1718102700000|2024-06-11 10:45:00|72723.2|72703.2|72723.2|72713.2|72727.8|72714.2|72720.2|72703.2|263
1718103000000|2024-06-11 10:50:00|72723.3|72713.3|72732.6|72712.6|72733.1|72716.5|72718.7|72704.4|287
1718103300000|2024-06-11 10:55:00|72732.8|72712.8|72728.4|72718.4|72732.9|72720.7|72725.7|72710.3|294
1718103600000|2024-06-11 11:00:00|72728.3|72718.3|72720.8|72710.8|72731.5|72719.6|72720.7|72705.3|296
1718103900000|2024-06-11 11:05:00|72720.7|72710.7|72724.1|72714.1|72726.7|72714.2|72719.2|72704.1|231
1718104200000|2024-06-11 11:10:00|72724.2|72714.2|72726.2|72716.2|72731|72717.6|72723.6|72710.4|240
1718104500000|2024-06-11 11:15:00|72726.1|72716.1|72727.6|72707.6|72731.2|72716.2|72723.4|72706.8|313
1718104800000|2024-06-11 11:20:00|72727.5|72707.5|72720.5|72700.5|72727.5|72712.2|72715|72699.2|300
1718105100000|2024-06-11 11:25:00|72720.6|72700.6|72715.5|72695.5|72720.8|72705.3|72707.2|72693.1|348
1718105400000|2024-06-11 11:30:00|72715.4|72695.4|72706.5|72696.5|72721|72703.2|72706|72692.6|283
1718105700000|2024-06-11 11:35:00|72706.6|72696.6|72706.6|72696.6|72711.3|72701.3|72705.8|72695.8|219
1718106000000|2024-06-11 11:40:00|72706.7|72696.7|72710.6|72700.6|72710.7|72700.7|72706.2|72696.2|233
1718106300000|2024-06-11 11:45:00|72710.5|72700.5|72711.2|72701.2|72712.8|72702.8|72708.9|72698.9|308
1718106600000|2024-06-11 11:50:00|72711.3|72701.3|72715.5|72705.5|72716.6|72706.6|72710.3|72700.3|286
1718106900000|2024-06-11 11:55:00|72715.4|72705.4|72708.8|72698.8|72716.4|72706.4|72708.7|72698.7|288
1718107200000|2024-06-11 12:00:00|72708.7|72698.7|72702.3|72692.3|72714.6|72704.6|72700.4|72690.4|329
1718107500000|2024-06-11 12:05:00|72702.2|72692.2|72707.1|72697.1|72712.2|72699.3|72701.3|72690.9|349
1718107800000|2024-06-11 12:10:00|72706.6|72696.6|72709.5|72699.5|72712.2|72702.2|72703.1|72693.1|278
1718108100000|2024-06-11 12:15:00|72709.4|72699.4|72712.4|72702.4|72712.9|72702.9|72708.4|72698.4|237
1718108400000|2024-06-11 12:20:00|72712.5|72702.5|72717.8|72697.8|72719.1|72705.3|72709.1|72695.2|297
1718108700000|2024-06-11 12:25:00|72717.9|72697.9|72711|72701|72719.7|72703.7|72708.6|72693.8|231
1718109000000|2024-06-11 12:30:00|72710.7|72700.7|72706.2|72686.2|72710.7|72700.7|72701.4|72681.4|255
1718109300000|2024-06-11 12:35:00|72706.3|72686.3|72697.4|72677.4|72707|72691.6|72697.4|72677.4|370
1718109600000|2024-06-11 12:40:00|72697.3|72677.3|72696|72676|72700.8|72680.8|72688.8|72673.4|414
1718109900000|2024-06-11 12:45:00|72695.9|72675.9|72699.2|72679.2|72699.7|72679.7|72693.6|72673.6|268
1718110200000|2024-06-11 12:50:00|72698.9|72678.9|72699.6|72679.6|72700.5|72682.1|72692.1|72675.4|332
1718110500000|2024-06-11 12:55:00|72699.5|72679.5|72699.3|72679.3|72699.7|72681.8|72691.8|72672|345
1718110800000|2024-06-11 13:00:00|72699.1|72679.1|72704|72694|72711.8|72696.7|72694.1|72677.8|459
1718111100000|2024-06-11 13:05:00|72704.8|72694.8|72708.6|72688.6|72708.6|72695.7|72697.9|72685.3|379
1718111400000|2024-06-11 13:10:00|72708.5|72688.5|72706.2|72696.2|72713.9|72698.1|72701.8|72685.8|362
1718111700000|2024-06-11 13:15:00|72706.1|72696.1|72715.5|72705.5|72720.7|72705.7|72705.6|72695.6|338
1718112000000|2024-06-11 13:20:00|72715.6|72705.6|72720.7|72710.7|72726.6|72712.4|72712.7|72702.7|328
1718112300000|2024-06-11 13:25:00|72720.8|72710.8|72728.6|72718.6|72733.6|72718.6|72720.3|72710.3|259
1718112600000|2024-06-11 13:30:00|72728.7|72718.7|72734|72714|72736.5|72720.7|72728|72711.3|427
1718112900000|2024-06-11 13:35:00|72733.9|72713.9|72738.3|72718.3|72745|72729.9|72729.6|72713.8|382
1718113200000|2024-06-11 13:40:00|72738.2|72718.2|72726|72706|72739|72719|72726|72706|371
1718113500000|2024-06-11 13:45:00|72726.1|72706.1|72735.8|72725.8|72741.1|72726.7|72726.1|72706.1|386
1718113800000|2024-06-11 13:50:00|72735.7|72725.7|72735.7|72715.7|72741.2|72727.8|72731.7|72711.7|428
1718114100000|2024-06-11 13:55:00|72735.2|72715.2|72739.7|72719.7|72741|72725|72734.3|72714.3|447
1718114400000|2024-06-11 14:00:00|72739.8|72719.8|72743|72723|72745.9|72726.7|72731.5|72716.5|364
1718114700000|2024-06-11 14:05:00|72743.1|72723.1|72741.2|72731.2|72746.4|72731.4|72735.5|72720.9|235
1718115000000|2024-06-11 14:10:00|72741.3|72731.3|72738.8|72728.8|72741.6|72731.6|72735.3|72725.3|312
1718115300000|2024-06-11 14:15:00|72743.9|72723.9|72745.5|72725.5|72749|72732.5|72738.6|72723.6|304
1718115600000|2024-06-11 14:20:00|72745.2|72725.2|72742.7|72722.7|72747.1|72729.8|72738.7|72722.4|339
1718115900000|2024-06-11 14:25:00|72742.8|72722.8|72748.1|72728.1|72749.5|72734.5|72740.8|72722.7|292
1718116200000|2024-06-11 14:30:00|72747.6|72727.6|72742.5|72732.5|72750.6|72735|72742.3|72727.3|293
1718116500000|2024-06-11 14:35:00|72747.3|72727.3|72741.2|72721.2|72747.3|72732.1|72736|72720.6|258
1718116800000|2024-06-11 14:40:00|72740.5|72720.5|72733.7|72723.7|72743.3|72727.5|72733.5|72714.7|315
1718117100000|2024-06-11 14:45:00|72733.6|72723.6|72731.8|72721.8|72739.8|72726.1|72729.3|72718|362
1718117400000|2024-06-11 14:50:00|72731.7|72721.7|72736.5|72726.5|72744.5|72727.3|72731.6|72714.5|353
1718117700000|2024-06-11 14:55:00|72736.6|72726.6|72748.7|72728.7|72749.6|72734.2|72736.6|72722.4|296
1718118000000|2024-06-11 15:00:00|72748.8|72728.8|72742.5|72732.5|72749.1|72734.2|72737.7|72724.4|353
1718118300000|2024-06-11 15:05:00|72742.6|72732.6|72745.2|72725.2|72746.5|72733|72737.1|72722|282
1718118600000|2024-06-11 15:10:00|72744.9|72724.9|72743.3|72733.3|72748.4|72733.3|72740.6|72724.7|271
1718118900000|2024-06-11 15:15:00|72743.4|72733.4|72746.3|72726.3|72747.7|72734.5|72740.4|72724|291
1718119200000|2024-06-11 15:20:00|72746.2|72726.2|72743.2|72733.2|72749.7|72734.3|72741.2|72725.5|244
1718119500000|2024-06-11 15:25:00|72743.3|72733.3|72747.2|72727.2|72747.7|72733.6|72741.3|72725.3|251
1718119800000|2024-06-11 15:30:00|72746.8|72726.8|72748.4|72728.4|72749.2|72729.2|72745.1|72725.1|378
1718120100000|2024-06-11 15:35:00|72748.3|72728.3|72742.9|72722.9|72748.3|72728.3|72738.1|72722.3|301
1718120400000|2024-06-11 15:40:00|72742.8|72722.8|72736.2|72726.2|72748|72728|72736.1|72721.4|299
1718120700000|2024-06-11 15:45:00|72736.3|72726.3|72738.1|72728.1|72746.4|72730.8|72735.6|72721.2|278
1718121000000|2024-06-11 15:50:00|72737.9|72727.9|72743.6|72723.6|72744.1|72728.2|72736.8|72722.2|251
1718121300000|2024-06-11 15:55:00|72743.5|72723.5|72742.9|72722.9|72743.9|72723.9|72741.6|72721.6|256
1718121600000|2024-06-11 16:00:00|72743|72723|72743.7|72723.7|72743.9|72723.9|72742.3|72722.3|197
1718121900000|2024-06-11 16:05:00|72743.6|72723.6|72745.8|72725.8|72746.1|72726.1|72743.4|72723.4|137
1718122200000|2024-06-11 16:10:00|72745.9|72725.9|72742.8|72722.8|72745.9|72725.9|72742.6|72722.6|156
1718122500000|2024-06-11 16:15:00|72743|72723|72743.9|72723.9|72745.1|72725.1|72742.5|72722.5|179
1718122800000|2024-06-11 16:20:00|72744|72724|72748.1|72728.1|72748.1|72728.1|72743.7|72723.7|191
1718123100000|2024-06-11 16:25:00|72747.9|72727.9|72750|72730|72750.8|72730.8|72747.9|72727.9|171
1718123400000|2024-06-11 16:30:00|72749.9|72729.9|72751.6|72731.6|72754.6|72734.6|72749.8|72729.8|191
1718123700000|2024-06-11 16:35:00|72751.5|72731.5|72745.7|72735.7|72751.9|72736|72745.4|72728.8|179
1718124000000|2024-06-11 16:40:00|72745.6|72735.6|72750.5|72730.5|72754.4|72738.6|72745.4|72729.7|161
1718124300000|2024-06-11 16:45:00|72750.4|72730.4|72753.8|72733.8|72753.8|72733.8|72750.3|72730.3|165
1718124600000|2024-06-11 16:50:00|72754|72734|72752.5|72732.5|72756.5|72741|72751|72732.5|144
1718124900000|2024-06-11 16:55:00|72752.6|72732.6|72745.1|72735.1|72753.8|72736.1|72744.2|72730|140
1718125200000|2024-06-11 17:00:00|72745|72735|72743.8|72723.8|72746.7|72735|72736.1|72719.7|394
1718125500000|2024-06-11 17:05:00|72743.7|72723.7|72738.8|72728.8|72743.9|72729|72735.2|72722.9|304
1718125800000|2024-06-11 17:10:00|72738.7|72728.7|72739.7|72729.7|72741.1|72731.1|72738.7|72728.7|204
1718126100000|2024-06-11 17:15:00|72739.6|72729.6|72742.9|72732.9|72743.3|72733.3|72739.6|72729.6|193
1718126400000|2024-06-11 17:20:00|72742.8|72732.8|72743.8|72733.8|72744.6|72734.6|72741.2|72731.2|151
1718126700000|2024-06-11 17:25:00|72743.7|72733.7|72742.4|72732.4|72748.9|72734.6|72742.4|72727.9|156
1718127000000|2024-06-11 17:30:00|72742.5|72732.5|72749.1|72729.1|72749.5|72734.2|72742.4|72727.8|183
1718127300000|2024-06-11 17:35:00|72749|72729|72738|72728|72749|72732.5|72737.5|72726.3|150
1718127600000|2024-06-11 17:40:00|72738.1|72728.1|72738.2|72728.2|72743|72728.9|72737.4|72722.7|133
1718127900000|2024-06-11 17:45:00|72738.3|72728.3|72741.6|72721.6|72743.2|72728.4|72736.3|72721|208
1718128200000|2024-06-11 17:50:00|72741.4|72721.4|72736|72726|72741.7|72726.5|72735.4|72720.9|150
1718128500000|2024-06-11 17:55:00|72735.9|72725.9|72735.3|72725.3|72736|72726|72731.2|72721.2|158
1718128800000|2024-06-11 18:00:00|72735.1|72725.1|72732|72722|72738.4|72725.8|72731.9|72717.3|231
1718129100000|2024-06-11 18:05:00|72731.9|72721.9|72737.8|72717.8|72739.3|72724.9|72731.4|72717.8|153
1718129400000|2024-06-11 18:10:00|72737.6|72717.6|72736.1|72716.1|72738.8|72722|72731.2|72715.2|131
1718129700000|2024-06-11 18:15:00|72736|72716|72731.3|72711.3|72736.2|72716.2|72731|72711|172
1718130000000|2024-06-11 18:20:00|72731.4|72711.4|72730|72710|72731.4|72711.4|72729.4|72709.4|113
1718130300000|2024-06-11 18:25:00|72730.1|72710.1|72730|72710|72731.5|72715.3|72723.4|72708|186
1718130600000|2024-06-11 18:30:00|72729.9|72709.9|72723.4|72713.4|72730.6|72715.1|72722.6|72707.3|219
1718130900000|2024-06-11 18:35:00|72728.5|72708.5|72728.3|72708.3|72728.7|72708.7|72728|72708|232
1718131200000|2024-06-11 18:40:00|72728.2|72708.2|72728.3|72708.3|72728.8|72708.8|72727.6|72707.6|153
1718131500000|2024-06-11 18:45:00|72728.4|72708.4|72727.8|72707.8|72728.4|72711.9|72721.6|72706|170
1718131800000|2024-06-11 18:50:00|72727.7|72707.7|72726.7|72706.7|72728.4|72708.4|72726.5|72706.5|152
1718132100000|2024-06-11 18:55:00|72726.8|72706.8|72724|72704|72727|72707|72723.9|72703.9|233
1718132400000|2024-06-11 19:00:00|72724.1|72704.1|72721.6|72701.6|72724.5|72704.5|72721.6|72701.6|213
1718132700000|2024-06-11 19:05:00|72721.7|72701.7|72721.3|72701.3|72722.6|72702.6|72720.4|72700.4|178
1718133000000|2024-06-11 19:10:00|72721.4|72701.4|72721.4|72701.4|72721.7|72706.3|72716.2|72701|187
1718133300000|2024-06-11 19:15:00|72721.5|72701.5|72721.5|72701.5|72724.1|72705.8|72714.8|72699.8|220
1718133600000|2024-06-11 19:20:00|72721.3|72701.3|72720.7|72700.7|72722|72702|72719.3|72699.3|165
1718133900000|2024-06-11 19:25:00|72720.6|72700.6|72722.7|72702.7|72723.9|72703.9|72720.3|72700.3|183
1718134200000|2024-06-11 19:30:00|72722.9|72702.9|72724.9|72704.9|72725.6|72709.1|72719.1|72702.1|243
1718134500000|2024-06-11 19:35:00|72725|72705|72725.9|72705.9|72726.3|72706.3|72724.9|72704.9|258
1718134800000|2024-06-11 19:40:00|72725.8|72705.8|72726.8|72706.8|72727|72707|72725.6|72705.6|214
1718135100000|2024-06-11 19:45:00|72726.7|72706.7|72727.4|72707.4|72727.4|72712.3|72722.1|72705.4|252
1718135400000|2024-06-11 19:50:00|72727.3|72707.3|72726.4|72706.4|72727.4|72707.4|72726|72706|258
1718135700000|2024-06-11 19:55:00|72726.3|72706.3|72726.4|72706.4|72728.6|72708.6|72724.3|72704.3|232
1718136000000|2024-06-11 20:00:00|72726.5|72706.5|72723.8|72703.8|72727.2|72707.2|72722.6|72702.6|86
1718136300000|2024-06-11 20:05:00|72723.7|72703.7|72723.7|72703.7|72724|72704|72723.3|72703.3|117
1718136600000|2024-06-11 20:10:00|72723.6|72703.6|72723.6|72703.6|72724.1|72704.1|72723.3|72703.3|242
1718136900000|2024-06-11 20:15:00|72723.5|72703.5|72723.9|72703.9|72724.1|72704.1|72723.5|72703.5|310
1718137200000|2024-06-11 20:20:00|72723.8|72703.8|72724.2|72704.2|72724.4|72704.4|72723.7|72703.7|113
1718137500000|2024-06-11 20:25:00|72724.1|72704.1|72724|72704|72724.4|72704.4|72723.9|72703.9|44
1718137800000|2024-06-11 20:30:00|72723.9|72703.9|72724.9|72704.9|72726.1|72706.1|72723.9|72703.9|47
1718138100000|2024-06-11 20:35:00|72725|72705|72724.6|72704.6|72725.3|72705.3|72724.6|72704.6|82
1718138400000|2024-06-11 20:40:00|72724.5|72704.5|72727.4|72707.4|72727.5|72707.5|72724.5|72704.5|103
1718138700000|2024-06-11 20:45:00|72727.3|72707.3|72725.3|72705.3|72727.6|72707.6|72725|72705|84
1718139000000|2024-06-11 20:50:00|72725.1|72705.1|72725.4|72705.4|72725.4|72705.4|72724.4|72704.4|120
1718139300000|2024-06-11 20:55:00|72725.3|72705.3|72734.6|72701.2|72734.7|72709.8|72724.8|72701.2|194
1718139600000|2024-06-11 21:00:00|72734.7|72701.8|72747.8|72697.7|72749.1|72702|72734.7|72694.5|52
1718139900000|2024-06-11 21:05:00|72747.7|72698|72740.6|72698.8|72747.7|72699.5|72740.4|72697.8|91
1718140200000|2024-06-11 21:10:00|72740.8|72698.9|72743.1|72699|72744.3|72701.2|72740.3|72698.1|62
1718140500000|2024-06-11 21:15:00|72743.3|72700.2|72744.1|72700.4|72745.8|72700.7|72743.3|72697.8|24
1718140800000|2024-06-11 21:20:00|72744.2|72700.3|72744.4|72698.5|72744.5|72701.5|72740.1|72698.3|59
1718141100000|2024-06-11 21:25:00|72744.3|72698.7|72743.1|72698.6|72746.1|72699.2|72742.9|72697.9|62
1718141400000|2024-06-11 21:30:00|72743|72698.8|72742.5|72700.6|72743.8|72700.9|72741.6|72698.3|106
1718141700000|2024-06-11 21:35:00|72742.4|72700.5|72743.6|72699.7|72744.7|72701.7|72740.6|72699|41
1718142000000|2024-06-11 21:40:00|72743.7|72699.8|72741.4|72700.6|72744|72700.6|72741.4|72699.5|18
1718142300000|2024-06-11 21:45:00|72741.5|72700.7|72741.4|72700.6|72741.5|72700.7|72741.4|72700.6|7
1718142600000|2024-06-11 21:50:00|72742|72700.3|72740.4|72699.9|72742.4|72701.5|72739.7|72699.7|38
1718142900000|2024-06-11 21:55:00|72740.3|72699.7|72735.6|72702.8|72741.1|72703.2|72735.5|72699.7|38
1718143200000|2024-06-11 22:00:00|72735.5|72703|72737.7|72702.5|72741.1|72705|72733.4|72698.5|496
1718143500000|2024-06-11 22:05:00|72737.6|72702.4|72731.7|72711.7|72737.8|72711.7|72728.1|72700.8|439
1718143800000|2024-06-11 22:10:00|72731.1|72711.1|72736.1|72705.9|72740.1|72712.2|72730.4|72702.7|222
1718144100000|2024-06-11 22:15:00|72730.6|72710.6|72742.3|72701.5|72742.5|72712|72730.6|72701.3|235
1718144400000|2024-06-11 22:20:00|72739|72704|72731.6|72711.6|72739.2|72711.8|72730.3|72703.3|247
1718144700000|2024-06-11 22:25:00|72731.7|72711.7|72737.3|72704.7|72739.7|72712.2|72729.9|72703.4|222
1718145000000|2024-06-11 22:30:00|72737|72704.6|72730.1|72710.1|72737.1|72710.8|72729.8|72704|273
1718145300000|2024-06-11 22:35:00|72730|72710|72736.4|72705.6|72736.7|72711.5|72730|72704.8|275
1718145600000|2024-06-11 22:40:00|72736.6|72705.7|72737.6|72705.2|72740.8|72711.8|72730.5|72703.6|200
1718145900000|2024-06-11 22:45:00|72731.5|72711.5|72737|72705.1|72737.8|72711.6|72730.6|72704.4|237
1718146200000|2024-06-11 22:50:00|72736.9|72705|72730.9|72710.9|72741.4|72711.3|72730.1|72701.2|183
1718146500000|2024-06-11 22:55:00|72730.6|72710.6|72731.3|72711.3|72736.2|72711.7|72730.5|72705.9|214
1718146800000|2024-06-11 23:00:00|72732.1|72712.1|72731.6|72711.6|72733.8|72713.8|72729.1|72709.1|322
1718147100000|2024-06-11 23:05:00|72731.2|72711.2|72743.3|72723.3|72743.9|72723.9|72729.1|72709.1|370
1718147400000|2024-06-11 23:10:00|72743.2|72723.2|72743.8|72723.8|72743.9|72723.9|72742.4|72722.4|76
1718147700000|2024-06-11 23:15:00|72744|72724|72745.1|72725.1|72745.4|72725.4|72744|72724|88
1718148000000|2024-06-11 23:20:00|72745|72725|72744.6|72724.6|72745.2|72725.2|72744.6|72724.6|60
1718148300000|2024-06-11 23:25:00|72744.4|72724.4|72737.3|72717.3|72744.4|72724.4|72735.5|72715.5|163
1718148600000|2024-06-11 23:30:00|72737.4|72717.4|72737.2|72717.2|72738.1|72718.1|72736.4|72716.4|123
1718148900000|2024-06-11 23:35:00|72737.3|72717.3|72737.2|72717.2|72740|72720|72736.7|72716.7|169
1718149200000|2024-06-11 23:40:00|72737.1|72717.1|72736.8|72716.8|72738.2|72718.2|72735.2|72715.2|402
1718149500000|2024-06-11 23:45:00|72737.4|72717.4|72736.4|72716.4|72737.7|72717.7|72732.9|72712.9|272
1718149800000|2024-06-11 23:50:00|72736.7|72716.7|72734.4|72714.4|72737.6|72717.6|72733.6|72713.6|235
1718150100000|2024-06-11 23:55:00|72734.5|72714.5|72737.2|72717.2|72737.4|72717.4|72734.2|72714.2|202
1718150400000|2024-06-12 00:00:00|72737.3|72717.3|72735.5|72715.5|72739.6|72719.6|72735.2|72715.2|302
1718150700000|2024-06-12 00:05:00|72735.6|72715.6|72736.9|72716.9|72738.6|72718.6|72732.5|72712.5|199
1718151000000|2024-06-12 00:10:00|72736.8|72716.8|72738.7|72718.7|72738.8|72718.8|72734.7|72714.7|223
1718151300000|2024-06-12 00:15:00|72738.6|72718.6|72738.3|72718.3|72739.6|72719.6|72738|72718|157
1718151600000|2024-06-12 00:20:00|72738.4|72718.4|72737|72717|72739.1|72719.1|72736.8|72716.8|125
1718151900000|2024-06-12 00:25:00|72737.1|72717.1|72739.3|72719.3|72741.5|72721.5|72737.1|72717.1|143
1718152200000|2024-06-12 00:30:00|72739.5|72719.5|72738.9|72718.9|72741.5|72721.5|72736.6|72716.6|180
1718152500000|2024-06-12 00:35:00|72738.8|72718.8|72742.8|72722.8|72743.1|72723.1|72738.6|72718.6|152
1718152800000|2024-06-12 00:40:00|72743|72723|72739.3|72719.3|72745.5|72725.5|72739|72719|206
1718153100000|2024-06-12 00:45:00|72739.2|72719.2|72741.1|72721.1|72741.7|72721.7|72739|72719|180
1718153400000|2024-06-12 00:50:00|72741.2|72721.2|72743.3|72723.3|72745.3|72725.3|72734.9|72714.9|311
1718153700000|2024-06-12 00:55:00|72735.5|72725.5|72748.2|72728.2|72748.8|72728.8|72735.5|72719.3|240
1718154000000|2024-06-12 01:00:00|72748.1|72728.1|72742.1|72722.1|72749.2|72731.7|72738.8|72721.1|285
1718154300000|2024-06-12 01:05:00|72742|72722|72733.9|72713.9|72742.9|72725.9|72730.4|72712.9|350
1718154600000|2024-06-12 01:10:00|72733.8|72713.8|72733.3|72713.3|72736.4|72720.4|72730.3|72712.2|247
1718154900000|2024-06-12 01:15:00|72733.2|72713.2|72725.5|72705.5|72737.1|72717.1|72712.7|72692.7|376
1718155200000|2024-06-12 01:20:00|72725.4|72705.4|72715.5|72695.5|72726.3|72710.4|72709.5|72689.5|486
1718155500000|2024-06-12 01:25:00|72715.8|72695.8|72717.9|72697.9|72719.7|72699.7|72712.2|72692.2|370
1718155800000|2024-06-12 01:30:00|72717.8|72697.8|72705.2|72685.2|72720.4|72700.4|72696.5|72676.6|630
1718156100000|2024-06-12 01:35:00|72705.3|72685.3|72708.3|72698.3|72713.4|72698.4|72694.4|72683.5|521
1718156400000|2024-06-12 01:40:00|72708.4|72698.4|72713.9|72693.9|72719.4|72706|72708.3|72692|476
1718156700000|2024-06-12 01:45:00|72713.8|72693.8|72702.9|72692.9|72717.2|72700.7|72698.5|72686.1|417
1718157000000|2024-06-12 01:50:00|72703|72693|72697.2|72677.2|72703.4|72693.4|72688.6|72673.1|449
1718157300000|2024-06-12 01:55:00|72697.1|72677.1|72697.9|72677.9|72700.3|72689.8|72691.9|72675.8|459
1718157600000|2024-06-12 02:00:00|72698|72678|72697.8|72687.8|72701.4|72687.9|72689.4|72674|469
1718157900000|2024-06-12 02:05:00|72697.9|72687.9|72701.4|72691.4|72704|72692.3|72696.5|72681|315
1718158200000|2024-06-12 02:10:00|72701.2|72691.2|72698.5|72688.5|72702.3|72692.3|72693.3|72680.4|328
1718158500000|2024-06-12 02:15:00|72698.6|72688.6|72693.9|72683.9|72702.7|72688.9|72692.4|72677.1|289
1718158800000|2024-06-12 02:20:00|72694.2|72684.2|72690.1|72680.1|72694.5|72684.5|72688.9|72678.9|212
1718159100000|2024-06-12 02:25:00|72690|72680|72686.1|72676.1|72690.7|72680|72679.5|72665.4|339
1718159400000|2024-06-12 02:30:00|72685.9|72675.9|72686|72676|72693.8|72677.9|72685.5|72670.9|270
1718159700000|2024-06-12 02:35:00|72685.8|72675.8|72685.4|72675.4|72698.2|72683.3|72682.2|72664.6|429
1718160000000|2024-06-12 02:40:00|72685.1|72675.1|72693.7|72673.7|72695|72676.4|72682.7|72668.2|382
1718160300000|2024-06-12 02:45:00|72693.8|72673.8|72688.8|72678.8|72694.3|72678.8|72685.3|72670.1|308
1718160600000|2024-06-12 02:50:00|72688.7|72678.7|72690.9|72670.9|72694.3|72679.9|72684.5|72669.5|274
1718160900000|2024-06-12 02:55:00|72691|72671|72687.6|72677.6|72692.2|72678.3|72685.6|72670.7|233
1718161200000|2024-06-12 03:00:00|72688.7|72678.7|72677.7|72667.7|72688.7|72678.7|72674.2|72657.5|288
1718161500000|2024-06-12 03:05:00|72677.5|72667.5|72681.9|72671.9|72684.8|72674.8|72676.8|72666.8|275
1718161800000|2024-06-12 03:10:00|72682|72672|72684.5|72674.5|72684.5|72674.5|72678.1|72661.1|249
1718162100000|2024-06-12 03:15:00|72684.6|72674.6|72688.1|72678.1|72694.3|72679.4|72681.4|72666.7|289
1718162400000|2024-06-12 03:20:00|72688|72678|72690.9|72680.9|72692.8|72682.8|72687.7|72677.7|249
1718162700000|2024-06-12 03:25:00|72690.8|72680.8|72692.3|72682.3|72693.2|72683.2|72689|72679|255
1718163000000|2024-06-12 03:30:00|72692.4|72682.4|72690.3|72680.3|72698.7|72684|72689.5|72671.5|260
1718163300000|2024-06-12 03:35:00|72690.4|72680.4|72691.3|72681.3|72694.1|72684.1|72689.2|72679.2|211
1718163600000|2024-06-12 03:40:00|72691.4|72681.4|72697.7|72677.7|72697.9|72682.8|72688.6|72676.3|151
1718163900000|2024-06-12 03:45:00|72697.6|72677.6|72692.6|72682.6|72697.7|72683.2|72692.1|72677.1|120
1718164200000|2024-06-12 03:50:00|72692.7|72682.7|72692.9|72682.9|72693.4|72683.4|72691.5|72681.5|119
1718164500000|2024-06-12 03:55:00|72692.8|72682.8|72688.2|72678.2|72696.8|72682.9|72688.2|72675.9|111
1718164800000|2024-06-12 04:00:00|72688.1|72678.1|72691.2|72681.2|72696.6|72682|72688.1|72674.4|131
1718165100000|2024-06-12 04:05:00|72691.3|72681.3|72691.7|72681.7|72692.1|72682.1|72691.3|72681.3|99
1718165400000|2024-06-12 04:10:00|72692|72682|72697.4|72677.4|72697.5|72683.7|72691.2|72677.4|114
1718165700000|2024-06-12 04:15:00|72697.5|72677.5|72698.3|72678.3|72699.4|72682.7|72692.5|72677.5|120
1718166000000|2024-06-12 04:20:00|72698.4|72678.4|72698.6|72678.6|72699.1|72683.6|72693.2|72678.1|99
1718166300000|2024-06-12 04:25:00|72698.5|72678.5|72700.1|72680.1|72700.3|72684.2|72694.1|72678.3|104
1718166600000|2024-06-12 04:30:00|72700.2|72680.2|72704|72684|72704.6|72687.6|72696.1|72680.2|174
1718166900000|2024-06-12 04:35:00|72703.9|72683.9|72706.5|72686.5|72706.6|72686.6|72703.6|72683.6|97
1718167200000|2024-06-12 04:40:00|72706.6|72686.6|72694.5|72684.5|72706.6|72689.5|72694.4|72679.5|158
1718167500000|2024-06-12 04:45:00|72694.6|72684.6|72705.1|72685.1|72706.3|72687.5|72693.9|72678.8|184
1718167800000|2024-06-12 04:50:00|72705.2|72685.2|72698.8|72688.8|72705.5|72692.6|72698.8|72685|135
1718168100000|2024-06-12 04:55:00|72698.7|72688.7|72704.2|72694.2|72709.9|72694.4|72698.7|72683|160
1718168400000|2024-06-12 05:00:00|72704.1|72694.1|72709.2|72689.2|72711.3|72696.7|72704.1|72688.8|232
1718168700000|2024-06-12 05:05:00|72709.3|72689.3|72708.8|72688.8|72709.6|72694.5|72701.9|72687|190
1718169000000|2024-06-12 05:10:00|72708.9|72688.9|72704.2|72694.2|72710.5|72694.7|72704.1|72688.8|169
1718169300000|2024-06-12 05:15:00|72704.1|72694.1|72707.8|72687.8|72710.1|72694.3|72702.3|72687.4|181
1718169600000|2024-06-12 05:20:00|72708.1|72688.1|72706|72686|72708.7|72693.9|72703.1|72683.1|273
1718169900000|2024-06-12 05:25:00|72706.1|72686.1|72702|72692|72708.5|72693.8|72699.5|72685.3|214
1718170200000|2024-06-12 05:30:00|72702.2|72692.2|72707.7|72687.7|72708.1|72692.7|72698.9|72681.2|268
1718170500000|2024-06-12 05:35:00|72707.6|72687.6|72704.4|72694.4|72708.8|72694.4|72701.6|72687.6|184
1718170800000|2024-06-12 05:40:00|72704.3|72694.3|72701.4|72691.4|72705.3|72695.3|72700.8|72690.8|201
1718171100000|2024-06-12 05:45:00|72701.3|72691.3|72704|72684|72706.6|72692|72700.6|72682.4|195
1718171400000|2024-06-12 05:50:00|72703.7|72683.7|72699.5|72679.5|72703.7|72687.7|72693.6|72677|277
1718171700000|2024-06-12 05:55:00|72699.6|72679.6|72699.5|72679.5|72700.2|72680.2|72696.5|72676.5|294
1718172000000|2024-06-12 06:00:00|72699.9|72679.9|72696.4|72686.4|72706.9|72693.3|72695.2|72679.9|311
1718172300000|2024-06-12 06:05:00|72696.8|72686.8|72697.4|72687.4|72700.6|72690.6|72694.8|72684.8|241
1718172600000|2024-06-12 06:10:00|72697.5|72687.5|72700.4|72690.4|72701.3|72691.3|72694.9|72684.9|270
1718172900000|2024-06-12 06:15:00|72700.5|72690.5|72694.2|72684.2|72702.9|72690.6|72693|72679.3|174
1718173200000|2024-06-12 06:20:00|72694.1|72684.1|72704|72684|72705.5|72690.8|72694|72681.8|280
1718173500000|2024-06-12 06:25:00|72704.1|72684.1|72696.4|72686.4|72705.4|72689.4|72693.7|72682.4|355
1718173800000|2024-06-12 06:30:00|72696.3|72686.3|72697.4|72687.4|72705.1|72689.7|72694.8|72679.7|283
1718174100000|2024-06-12 06:35:00|72697.2|72687.2|72704.5|72684.5|72705|72689.7|72694|72678.9|244
1718174400000|2024-06-12 06:40:00|72704.7|72684.7|72698.6|72688.6|72706.5|72691.4|72696.8|72683.6|238
1718174700000|2024-06-12 06:45:00|72698.7|72688.7|72698.6|72688.6|72701.3|72691.3|72697.2|72687.2|206
1718175000000|2024-06-12 06:50:00|72698.7|72688.7|72699.8|72689.8|72700|72690|72696.5|72686.5|248
1718175300000|2024-06-12 06:55:00|72700|72690|72708.1|72688.1|72709.5|72695|72700|72685.3|280
1718175600000|2024-06-12 07:00:00|72708|72688|72704|72694|72708.5|72694.1|72697.5|72684|276
1718175900000|2024-06-12 07:05:00|72704.1|72694.1|72705|72685|72707.5|72694.1|72699.6|72685|221
1718176200000|2024-06-12 07:10:00|72704.6|72684.6|72704.3|72684.3|72705.4|72689.9|72699.3|72683|234
1718176500000|2024-06-12 07:15:00|72704.6|72684.6|72703.1|72683.1|72705|72689.2|72698.8|72679.7|313
1718176800000|2024-06-12 07:20:00|72703.2|72683.2|72703.5|72693.5|72711.7|72693.8|72702.3|72682.4|213
1718177100000|2024-06-12 07:25:00|72703.8|72693.8|72706.4|72686.4|72711.2|72695.7|72702.1|72686|223
1718177400000|2024-06-12 07:30:00|72706.5|72686.5|72703.5|72693.5|72708.2|72694.5|72701.1|72684.7|196
1718177700000|2024-06-12 07:35:00|72703.8|72693.8|72707|72687|72713|72695.4|72703.3|72686.3|239
1718178000000|2024-06-12 07:40:00|72706.8|72686.8|72705|72695|72711.9|72697.1|72704.3|72685.7|244
1718178300000|2024-06-12 07:45:00|72704.9|72694.9|72701.1|72681.1|72708.4|72695.1|72695.8|72680.5|274
1718178600000|2024-06-12 07:50:00|72696.2|72686.2|72696.4|72686.4|72702.7|72689.5|72694.8|72680.5|208
1718178900000|2024-06-12 07:55:00|72696.5|72686.5|72693.4|72683.4|72699.8|72686.5|72688.6|72675.5|244
1718179200000|2024-06-12 08:00:00|72693.3|72683.3|72686.5|72676.5|72696.8|72684.1|72683.3|72673.1|277
1718179500000|2024-06-12 08:05:00|72686.7|72676.7|72689.3|72679.3|72695.6|72683.2|72686.6|72672.8|276
1718179800000|2024-06-12 08:10:00|72689.2|72679.2|72692.2|72682.2|72693.2|72682.2|72685.5|72671.6|212
1718180100000|2024-06-12 08:15:00|72692.3|72682.3|72695.5|72685.5|72700.4|72690.4|72691.7|72681.7|210
1718180400000|2024-06-12 08:20:00|72694.6|72684.6|72710.7|72690.7|72711.6|72695.6|72694.5|72683|289
1718180700000|2024-06-12 08:25:00|72710.8|72690.8|72713.5|72693.5|72714|72699.6|72705.2|72686.7|307
1718181000000|2024-06-12 08:30:00|72713.6|72693.6|72705|72685|72713.6|72693.6|72697.6|72681.3|196
1718181300000|2024-06-12 08:35:00|72705.1|72685.1|72701.2|72681.2|72706.3|72686.4|72695.9|72679.2|170
1718181600000|2024-06-12 08:40:00|72701.3|72681.3|72695.1|72685.1|72701.3|72687.1|72689.4|72678.2|245
1718181900000|2024-06-12 08:45:00|72695|72685|72694.3|72684.3|72700.6|72687.5|72691.1|72676.1|253
1718182200000|2024-06-12 08:50:00|72694.2|72684.2|72701.9|72681.9|72705.8|72689.5|72694.1|72679|221
1718182500000|2024-06-12 08:55:00|72701.8|72681.8|72694.9|72684.9|72701.9|72684.9|72691.1|72676.1|223
1718182800000|2024-06-12 09:00:00|72694.8|72684.8|72696.5|72676.5|72701.6|72685|72693.9|72676.1|182
1718183100000|2024-06-12 09:05:00|72696.4|72676.4|72688.3|72678.3|72698.8|72683.5|72685.6|72669.5|307
1718183400000|2024-06-12 09:10:00|72687.8|72677.8|72686.8|72676.8|72690.6|72677.9|72681.5|72668.9|274
1718183700000|2024-06-12 09:15:00|72687|72677|72684.7|72674.7|72687|72677|72684.1|72674.1|159
1718184000000|2024-06-12 09:20:00|72684.6|72674.6|72685.2|72675.2|72692.9|72677.8|72682.2|72671.9|220
1718184300000|2024-06-12 09:25:00|72685.4|72675.4|72686.8|72676.8|72692.3|72677.2|72685.4|72670.5|170
1718184600000|2024-06-12 09:30:00|72686.9|72676.9|72698.1|72678.1|72698.9|72684.2|72686.8|72676.8|167
1718184900000|2024-06-12 09:35:00|72697.6|72677.6|72692|72682|72697.6|72682.7|72690.5|72677.5|175
1718185200000|2024-06-12 09:40:00|72691.9|72681.9|72703.4|72683.4|72703.5|72683.5|72688.3|72675.9|177
1718185500000|2024-06-12 09:45:00|72703.3|72683.3|72700|72680|72707.3|72690|72695|72679.8|242
1718185800000|2024-06-12 09:50:00|72700.3|72680.3|72707.3|72687.3|72707.6|72692.7|72696.8|72680.3|182
1718186100000|2024-06-12 09:55:00|72707.4|72687.4|72702.5|72692.5|72711.6|72696.5|72701.4|72684.9|260
1718186400000|2024-06-12 10:00:00|72702.4|72692.4|72707|72687|72710.4|72695.8|72699.9|72686.8|294
1718186700000|2024-06-12 10:05:00|72706.7|72686.7|72701.4|72691.4|72708|72693|72701.2|72686.7|165
1718187000000|2024-06-12 10:10:00|72701.5|72691.5|72701.2|72691.2|72706.9|72693.4|72700.9|72685.9|194
1718187300000|2024-06-12 10:15:00|72701.1|72691.1|72708.8|72688.8|72714.1|72694.1|72699.1|72684.9|252
1718187600000|2024-06-12 10:20:00|72708.9|72688.9|72704.1|72694.1|72711.4|72696.7|72703.3|72688.9|159
1718187900000|2024-06-12 10:25:00|72704|72694|72702.5|72692.5|72708.6|72694.7|72697.9|72682.7|238
1718188200000|2024-06-12 10:30:00|72702.6|72692.6|72703.2|72693.2|72709.8|72696.5|72702.1|72689.6|242
1718188500000|2024-06-12 10:35:00|72703.3|72693.3|72699.1|72689.1|72708.1|72693.5|72699.1|72687.2|171
1718188800000|2024-06-12 10:40:00|72699|72689|72699.7|72689.7|72701.4|72691.4|72698.6|72688.6|197
1718189100000|2024-06-12 10:45:00|72699.6|72689.6|72701.1|72681.1|72701.2|72690|72694.7|72680.3|178
1718189400000|2024-06-12 10:50:00|72701.2|72681.2|72705.9|72685.9|72708.7|72693.4|72700|72681|187
1718189700000|2024-06-12 10:55:00|72705.8|72685.8|72708.3|72688.3|72708.5|72692.5|72702|72685.7|199
1718190000000|2024-06-12 11:00:00|72708.2|72688.2|72703.9|72693.9|72710.6|72695.6|72702.2|72687.7|231
1718190300000|2024-06-12 11:05:00|72704|72694|72702.8|72692.8|72705.8|72695.8|72702.2|72692.2|204
1718190600000|2024-06-12 11:10:00|72703|72693|72696.8|72686.8|72708.2|72693|72695.5|72680.7|212
1718190900000|2024-06-12 11:15:00|72696.9|72686.9|72693.4|72683.4|72702.2|72687.1|72693.4|72681.5|159
1718191200000|2024-06-12 11:20:00|72693.3|72683.3|72696.8|72676.8|72699.2|72684.3|72689.4|72676.8|180
1718191500000|2024-06-12 11:25:00|72696.7|72676.7|72696.5|72676.5|72698.3|72680.2|72689.9|72674.8|171
1718191800000|2024-06-12 11:30:00|72696.6|72676.6|72700.9|72680.9|72700.9|72680.9|72694.8|72674.8|205
1718192100000|2024-06-12 11:35:00|72700.8|72680.8|72699.9|72679.9|72701|72681|72698.3|72678.3|170
1718192400000|2024-06-12 11:40:00|72700|72680|72700.4|72680.4|72704|72688.8|72695|72679.9|210
1718192700000|2024-06-12 11:45:00|72700.5|72680.5|72700|72680|72700.5|72685.5|72692.4|72676|195
1718193000000|2024-06-12 11:50:00|72700.1|72680.1|72695|72685|72701.1|72686.1|72693.9|72679.6|188
1718193300000|2024-06-12 11:55:00|72695.1|72685.1|72697.2|72677.2|72697.3|72685.4|72690.4|72674.2|182
1718193600000|2024-06-12 12:00:00|72697.3|72677.3|72695.1|72685.1|72697.3|72686.6|72691.4|72677.1|413
1718193900000|2024-06-12 12:05:00|72695|72685|72689.5|72679.5|72698|72688|72689.4|72679.4|300
1718194200000|2024-06-12 12:10:00|72689.4|72679.4|72692.4|72682.4|72698.5|72683.3|72686.9|72676.9|290
1718194500000|2024-06-12 12:15:00|72692.6|72682.6|72687.5|72677.5|72693.5|72683.5|72687.3|72677.3|314
1718194800000|2024-06-12 12:20:00|72687.4|72677.4|72689.9|72669.9|72692.6|72677.4|72684.1|72668.5|387
1718195100000|2024-06-12 12:25:00|72690.2|72670.2|72709.4|72656.9|72709.4|72675.3|72684.2|72656.9|392
1718195400000|2024-06-12 12:30:00|72709.3|72656.3|72584.3|72564.3|72711.1|72656.3|72535.2|72515.2|988
1718195700000|2024-06-12 12:35:00|72582.3|72562.3|72608.5|72588.5|72610|72590|72570.4|72550.4|985
1718196000000|2024-06-12 12:40:00|72608|72588|72602|72582|72610.6|72590.6|72597.9|72577.9|781
1718196300000|2024-06-12 12:45:00|72601.9|72581.9|72585.5|72565.5|72601.9|72581.9|72579.8|72559.8|748
1718196600000|2024-06-12 12:50:00|72587.9|72567.9|72573.6|72553.6|72590.6|72570.6|72572.8|72552.8|690
1718196900000|2024-06-12 12:55:00|72573.7|72553.7|72558|72538|72574.3|72554.3|72555.4|72535.4|638
1718197200000|2024-06-12 13:00:00|72558.2|72538.2|72556.7|72536.7|72576.6|72556.6|72554.5|72534.5|745
1718197500000|2024-06-12 13:05:00|72556.8|72536.8|72558.6|72538.6|72567|72547|72552.7|72532.7|675
1718197800000|2024-06-12 13:10:00|72558.5|72538.5|72559.4|72539.4|72574|72554|72556.7|72536.7|657
1718198100000|2024-06-12 13:15:00|72559.1|72539.1|72575.5|72555.5|72578.6|72558.6|72559|72539|650
1718198400000|2024-06-12 13:20:00|72575.4|72555.4|72558.4|72538.4|72575.8|72555.8|72558.1|72538.1|566
1718198700000|2024-06-12 13:25:00|72558.2|72538.2|72542.2|72522.2|72559|72539|72541|72521|503
1718199000000|2024-06-12 13:30:00|72541.9|72521.9|72553.8|72533.8|72558.5|72538.5|72540.9|72520.9|745
1718199300000|2024-06-12 13:35:00|72553.9|72533.9|72579.9|72559.9|72580.3|72560.3|72553.8|72533.8|670
1718199600000|2024-06-12 13:40:00|72580.3|72560.3|72563.6|72543.6|72586.3|72566.3|72560|72540|629
1718199900000|2024-06-12 13:45:00|72563.7|72543.7|72563.4|72543.4|72576.2|72556.2|72562.5|72542.5|588
1718200200000|2024-06-12 13:50:00|72563.1|72543.1|72565.3|72545.3|72567.9|72547.9|72555|72535|495
1718200500000|2024-06-12 13:55:00|72565.2|72545.2|72558.7|72538.7|72571.4|72551.4|72556.2|72536.2|542
1718200800000|2024-06-12 14:00:00|72558.1|72538.1|72581.1|72561.1|72588.7|72568.7|72557.9|72537.9|614
1718201100000|2024-06-12 14:05:00|72580.9|72560.9|72593.1|72573.1|72601.7|72581.7|72580.4|72560.4|622
1718201400000|2024-06-12 14:10:00|72592.8|72572.8|72587.5|72567.5|72599.8|72579.8|72582|72562|590
1718201700000|2024-06-12 14:15:00|72587.4|72567.4|72575.6|72555.6|72588|72568|72569.3|72549.3|557
1718202000000|2024-06-12 14:20:00|72575.5|72555.5|72566.5|72546.5|72578.2|72558.2|72566|72546|527
1718202300000|2024-06-12 14:25:00|72566.6|72546.6|72567.9|72547.9|72570.2|72550.2|72562.7|72542.7|472
1718202600000|2024-06-12 14:30:00|72567.8|72547.8|72561.9|72541.9|72572.9|72552.9|72555|72535|590
1718202900000|2024-06-12 14:35:00|72562|72542|72552|72532|72570.2|72550.2|72552|72532|526
1718203200000|2024-06-12 14:40:00|72551.3|72531.3|72542.8|72522.8|72552.6|72532.6|72542.4|72522.4|385
1718203500000|2024-06-12 14:45:00|72543.4|72523.4|72535.6|72515.6|72543.4|72523.4|72535.5|72515.5|433
1718203800000|2024-06-12 14:50:00|72535.7|72515.7|72534.3|72514.3|72540.1|72520.1|72533.9|72513.9|393
1718204100000|2024-06-12 14:55:00|72534.4|72514.4|72538.8|72518.8|72540.3|72520.3|72533.7|72513.7|418
1718204400000|2024-06-12 15:00:00|72538.9|72518.9|72534|72514|72542.7|72522.7|72531.5|72511.5|439
1718204700000|2024-06-12 15:05:00|72533.9|72513.9|72527.3|72507.3|72534.7|72514.7|72526.1|72506.1|328
1718205000000|2024-06-12 15:10:00|72527.2|72507.2|72541.4|72521.4|72542.6|72522.6|72526.4|72506.4|352
1718205300000|2024-06-12 15:15:00|72541.2|72521.2|72540.9|72520.9|72546.2|72526.2|72538.9|72518.9|380
1718205600000|2024-06-12 15:20:00|72541|72521|72538.1|72518.1|72541|72521|72533.4|72513.4|404
1718205900000|2024-06-12 15:25:00|72538.2|72518.2|72536.6|72516.6|72539.8|72519.8|72535.6|72515.6|401
1718206200000|2024-06-12 15:30:00|72536.8|72516.8|72540.6|72520.6|72540.8|72520.8|72535.3|72515.3|336
1718206500000|2024-06-12 15:35:00|72541.2|72521.2|72526|72506|72542.4|72522.4|72525.6|72505.6|316
1718206800000|2024-06-12 15:40:00|72526.1|72506.1|72525.1|72505.1|72526.5|72506.5|72522.6|72502.6|242
1718207100000|2024-06-12 15:45:00|72525|72505|72532.3|72512.3|72533.3|72513.3|72524.8|72504.8|345
1718207400000|2024-06-12 15:50:00|72531.8|72511.8|72532.5|72512.5|72538.4|72518.4|72531.5|72511.5|280
1718207700000|2024-06-12 15:55:00|72532.6|72512.6|72529.5|72509.5|72533.7|72513.7|72528.4|72508.4|266
1718208000000|2024-06-12 16:00:00|72529.4|72509.4|72531.2|72511.2|72533.5|72513.5|72528.3|72508.3|307
1718208300000|2024-06-12 16:05:00|72531.4|72511.4|72536.2|72516.2|72536.4|72516.4|72529|72509|261
1718208600000|2024-06-12 16:10:00|72536.3|72516.3|72532|72512|72538.1|72518.1|72531.1|72511.1|261
1718208900000|2024-06-12 16:15:00|72532.3|72512.3|72528.9|72508.9|72533.2|72513.2|72527.8|72507.8|271
1718209200000|2024-06-12 16:20:00|72528.8|72508.8|72533.6|72513.6|72533.8|72513.8|72527.9|72507.9|237
1718209500000|2024-06-12 16:25:00|72533.7|72513.7|72531.1|72511.1|72533.7|72513.7|72529.8|72509.8|203
1718209800000|2024-06-12 16:30:00|72531.2|72511.2|72523.6|72503.6|72531.9|72511.9|72523.6|72503.6|186
1718210100000|2024-06-12 16:35:00|72523.7|72503.7|72526|72506|72527.9|72507.9|72523.1|72503.1|208
1718210400000|2024-06-12 16:40:00|72525.9|72505.9|72523.3|72503.3|72526.1|72506.1|72522.7|72502.7|176
1718210700000|2024-06-12 16:45:00|72523.1|72503.1|72522.5|72502.5|72523.5|72503.5|72522|72502|208
1718211000000|2024-06-12 16:50:00|72522.7|72502.7|72518.3|72498.3|72523.3|72503.3|72512.3|72492.3|205
1718211300000|2024-06-12 16:55:00|72518.4|72498.4|72522.1|72502.1|72523.2|72503.2|72516.3|72496.3|324
1718211600000|2024-06-12 17:00:00|72521.7|72501.7|72526.3|72506.3|72527.4|72507.4|72517.9|72497.9|302
1718211900000|2024-06-12 17:05:00|72526.2|72506.2|72524.7|72504.7|72527.3|72507.3|72523.6|72503.6|229
1718212200000|2024-06-12 17:10:00|72524.6|72504.6|72529.2|72509.2|72530|72510|72523.7|72503.7|240
1718212500000|2024-06-12 17:15:00|72529.3|72509.3|72528.3|72508.3|72530.4|72510.4|72525.9|72505.9|216
1718212800000|2024-06-12 17:20:00|72528.2|72508.2|72523.2|72503.2|72528.2|72508.2|72522.8|72502.8|180
1718213100000|2024-06-12 17:25:00|72523.3|72503.3|72524.1|72504.1|72525.4|72505.4|72519.2|72499.2|224
1718213400000|2024-06-12 17:30:00|72524.2|72504.2|72527|72507|72530|72510|72523.1|72503.1|252
1718213700000|2024-06-12 17:35:00|72527.1|72507.1|72524.3|72504.3|72530.9|72510.9|72524.1|72504.1|215
1718214000000|2024-06-12 17:40:00|72524.1|72504.1|72513.1|72493.1|72524.8|72504.8|72512.9|72492.9|231
1718214300000|2024-06-12 17:45:00|72513|72493|72511|72491|72514.1|72494.1|72510.7|72490.7|207
1718214600000|2024-06-12 17:50:00|72511.1|72491.1|72513.6|72493.6|72514.2|72494.2|72510.9|72490.9|252
1718214900000|2024-06-12 17:55:00|72513.9|72493.9|72527.6|72489|72538.3|72498.9|72513|72488.7|408
1718215200000|2024-06-12 18:00:00|72550.4|72490|72555.5|72535.5|72571|72549.2|72519.2|72484.2|1131
1718215500000|2024-06-12 18:05:00|72554.1|72534.1|72574.2|72554.2|72578.3|72558.3|72536.7|72516.7|1076
1718215800000|2024-06-12 18:10:00|72573.7|72553.7|72584.6|72564.6|72592.6|72572.6|72555.2|72535.2|896
1718216100000|2024-06-12 18:15:00|72583.2|72563.2|72555.3|72535.3|72592.1|72572.1|72548.3|72528.3|895
1718216400000|2024-06-12 18:20:00|72556.1|72536.1|72571.2|72551.2|72572.6|72552.6|72548.9|72528.9|841
1718216700000|2024-06-12 18:25:00|72572.1|72552.1|72566.6|72546.6|72578.4|72558.4|72556.4|72536.4|661
1718217000000|2024-06-12 18:30:00|72566.1|72546.1|72568.3|72548.3|72580.5|72560.5|72546.8|72526.8|888
1718217300000|2024-06-12 18:35:00|72568.9|72548.9|72568.3|72548.3|72590.2|72570.2|72562.2|72542.2|1010
1718217600000|2024-06-12 18:40:00|72569|72549|72583.4|72563.4|72590.8|72570.8|72563.2|72543.2|964
1718217900000|2024-06-12 18:45:00|72583.1|72563.1|72599|72579|72601.1|72581.1|72577.8|72557.8|978
1718218200000|2024-06-12 18:50:00|72599.1|72579.1|72615.4|72595.4|72616.7|72596.7|72585.4|72565.4|793
1718218500000|2024-06-12 18:55:00|72615.3|72595.3|72606.3|72586.3|72616.4|72596.4|72592.6|72572.6|762
1718218800000|2024-06-12 19:00:00|72606|72586|72607.7|72587.7|72608.4|72588.4|72596.4|72576.4|527
1718219100000|2024-06-12 19:05:00|72607.8|72587.8|72616.1|72596.1|72616.4|72596.4|72604.4|72584.4|535
1718219400000|2024-06-12 19:10:00|72617|72597|72618.3|72598.3|72624.7|72604.7|72616|72596|492
1718219700000|2024-06-12 19:15:00|72619.4|72599.4|72621|72601|72623.7|72603.7|72616.8|72596.8|456
1718220000000|2024-06-12 19:20:00|72620.9|72600.9|72633.7|72613.7|72635|72615|72618.9|72598.9|478
1718220300000|2024-06-12 19:25:00|72633.8|72613.8|72634.2|72614.2|72635.7|72615.7|72626.8|72606.8|499
1718220600000|2024-06-12 19:30:00|72634|72614|72634.9|72614.9|72640.7|72620.7|72633.4|72613.4|450
1718220900000|2024-06-12 19:35:00|72635|72615|72635.6|72615.6|72637.3|72617.3|72629.1|72609.1|389
1718221200000|2024-06-12 19:40:00|72636|72616|72633.4|72613.4|72637.4|72617.4|72631.2|72611.2|323
1718221500000|2024-06-12 19:45:00|72633.6|72613.6|72638.5|72618.5|72638.6|72618.6|72632.8|72612.8|360
1718221800000|2024-06-12 19:50:00|72639.4|72619.4|72640|72620|72641.6|72621.6|72637.4|72617.4|301
1718222100000|2024-06-12 19:55:00|72639.9|72619.9|72636.1|72616.1|72640.7|72620.7|72635.2|72615.2|246
1718222400000|2024-06-12 20:00:00|72635.8|72615.8|72635.3|72615.3|72636.5|72616.5|72633.6|72613.6|235
1718222700000|2024-06-12 20:05:00|72635.4|72615.4|72635.7|72615.7|72635.8|72615.8|72633.7|72613.7|145
1718223000000|2024-06-12 20:10:00|72635.6|72615.6|72636.3|72616.3|72637|72617|72635.1|72615.1|130
1718223300000|2024-06-12 20:15:00|72637|72617|72634.6|72614.6|72637|72617|72634.2|72614.2|129
1718223600000|2024-06-12 20:20:00|72634.7|72614.7|72635.1|72615.1|72635.3|72615.3|72634.1|72614.1|96
1718223900000|2024-06-12 20:25:00|72635|72615|72634.6|72614.6|72635.5|72615.5|72634.1|72614.1|95
1718224200000|2024-06-12 20:30:00|72634.7|72614.7|72636.9|72616.9|72637.8|72617.8|72634.6|72614.6|124
1718224500000|2024-06-12 20:35:00|72636.2|72616.2|72636.2|72616.2|72637.7|72617.7|72635.3|72615.3|132
1718224800000|2024-06-12 20:40:00|72636.1|72616.1|72638.7|72618.7|72645.9|72618.7|72630.9|72608.7|197
1718225100000|2024-06-12 20:45:00|72637.9|72617.9|72639.6|72619.6|72640.5|72620.5|72635.2|72615.2|253
1718225400000|2024-06-12 20:50:00|72639.7|72619.7|72639|72619|72642.9|72622.9|72638.7|72618.7|212
1718225700000|2024-06-12 20:55:00|72639.5|72619.5|72638.9|72618.9|72642|72622|72638.5|72618.5|172
1718226000000|2024-06-12 21:00:00|72638.8|72618.8|72638.4|72618.4|72639.6|72619.6|72638.4|72618.4|14
1718226300000|2024-06-12 21:05:00|72639|72619|72638.5|72618.5|72639|72619|72638.3|72618.3|18
1718226600000|2024-06-12 21:10:00|72638.8|72618.8|72638.5|72618.5|72638.8|72618.8|72638|72618|16
1718226900000|2024-06-12 21:15:00|72638.7|72618.7|72638.8|72618.8|72638.8|72618.8|72638.7|72618.7|2
1718227200000|2024-06-12 21:20:00|72638.7|72618.7|72639.4|72619.4|72639.9|72619.9|72638.5|72618.5|24
1718227500000|2024-06-12 21:25:00|72639.3|72619.3|72639.6|72619.6|72640.2|72620.2|72639.3|72619.3|20
1718227800000|2024-06-12 21:30:00|72639.8|72619.8|72640.2|72620.2|72640.5|72620.5|72639.6|72619.6|17
1718228100000|2024-06-12 21:35:00|72640.4|72620.4|72640.1|72620.1|72640.4|72620.4|72639.9|72619.9|13
1718228400000|2024-06-12 21:40:00|72640|72620|72639.4|72619.4|72640.1|72620.1|72639.1|72619.1|46
1718228700000|2024-06-12 21:45:00|72639.2|72619.2|72638.3|72618.3|72639.4|72619.4|72638.1|72618.1|47
1718229000000|2024-06-12 21:50:00|72638.2|72618.2|72639.1|72619.1|72639.2|72619.2|72638.2|72618.2|34
1718229300000|2024-06-12 21:55:00|72638.8|72618.8|72632.5|72612.5|72639|72619|72629.5|72604.1|52
1718229600000|2024-06-12 22:00:00|72632.7|72612.7|72636.1|72602.4|72637.3|72612.7|72628.1|72598.9|145
1718229900000|2024-06-12 22:05:00|72635.8|72602.8|72631.1|72611.1|72636.4|72612.2|72629|72598.5|121
1718230200000|2024-06-12 22:10:00|72631.5|72611.5|72635.1|72602.5|72636.5|72611.5|72629.4|72601.7|113
1718230500000|2024-06-12 22:15:00|72635.2|72602.4|72628.3|72608.3|72635.7|72610|72627.8|72600.3|145
1718230800000|2024-06-12 22:20:00|72628.4|72608.4|72628.6|72608.6|72634|72609.9|72627.8|72600.5|137
1718231100000|2024-06-12 22:25:00|72628.4|72608.4|72627.7|72607.7|72630.9|72610.9|72627.6|72607.6|149
1718231400000|2024-06-12 22:30:00|72628.1|72608.1|72632.9|72601.3|72633.8|72608.5|72626.7|72601.3|165
1718231700000|2024-06-12 22:35:00|72632.4|72601.1|72624.4|72592.9|72633.3|72609.1|72617.2|72592.3|148
1718232000000|2024-06-12 22:40:00|72624.5|72593|72621.5|72601.5|72624.6|72602.7|72619.6|72592.3|117
1718232300000|2024-06-12 22:45:00|72621.6|72601.6|72622.1|72602.1|72627.5|72603.3|72619.9|72591.9|160
1718232600000|2024-06-12 22:50:00|72622.2|72602.2|72618.9|72598.9|72628.1|72604.4|72609.2|72589.2|212
1718232900000|2024-06-12 22:55:00|72618.6|72598.6|72621.1|72601.1|72627.9|72602.9|72614.2|72594.2|223
1718233200000|2024-06-12 23:00:00|72620.8|72600.8|72627.1|72607.1|72627.5|72607.5|72620.8|72600.8|250
1718233500000|2024-06-12 23:05:00|72627.6|72607.6|72626.5|72606.5|72628.1|72608.1|72624.8|72604.8|288
1718233800000|2024-06-12 23:10:00|72626.6|72606.6|72627.6|72607.6|72628.2|72608.2|72625.5|72605.5|177
1718234100000|2024-06-12 23:15:00|72627.8|72607.8|72626.1|72606.1|72628.4|72608.4|72625.7|72605.7|196
1718234400000|2024-06-12 23:20:00|72626.2|72606.2|72623|72603|72629.7|72609.7|72622.8|72602.8|354
1718234700000|2024-06-12 23:25:00|72622.6|72602.6|72624|72604|72626.2|72606.2|72614.4|72594.4|444
1718235000000|2024-06-12 23:30:00|72623.8|72603.8|72619.7|72599.7|72625.2|72605.2|72615.9|72595.9|389
1718235300000|2024-06-12 23:35:00|72619.6|72599.6|72627.2|72607.2|72627.6|72607.6|72619.4|72599.4|448
1718235600000|2024-06-12 23:40:00|72627.1|72607.1|72624.1|72604.1|72628.3|72608.3|72621.7|72601.7|309
1718235900000|2024-06-12 23:45:00|72624|72604|72629.7|72609.7|72630.9|72610.9|72622.9|72602.9|315
1718236200000|2024-06-12 23:50:00|72629.9|72609.9|72644.1|72624.1|72647.9|72627.9|72629.9|72609.9|439
1718236500000|2024-06-12 23:55:00|72644|72624|72643.6|72623.6|72645|72625|72640.5|72620.5|166
1718236800000|2024-06-13 00:00:00|72643.5|72623.5|72637.7|72617.7|72646.9|72628.3|72636.4|72616.4|372
1718237100000|2024-06-13 00:05:00|72637.8|72617.8|72633.8|72613.8|72639.9|72619.9|72629.5|72609.5|333
1718237400000|2024-06-13 00:10:00|72633.7|72613.7|72638.7|72618.7|72639.3|72619.3|72633.7|72613.7|228
1718237700000|2024-06-13 00:15:00|72638.8|72618.8|72643.7|72623.7|72645|72628|72633|72618.8|247
1718238000000|2024-06-13 00:20:00|72643.8|72623.8|72646.3|72626.3|72648.1|72633|72636.9|72620.2|203
1718238300000|2024-06-13 00:25:00|72646.2|72626.2|72646.7|72626.7|72647.4|72627.4|72636.7|72622|151
1718238600000|2024-06-13 00:30:00|72646.9|72626.9|72634.8|72614.8|72647.3|72627.3|72632.7|72614.4|258
1718238900000|2024-06-13 00:35:00|72634.7|72614.7|72634.3|72614.3|72638|72621.1|72628.4|72612.1|219
1718239200000|2024-06-13 00:40:00|72634.4|72614.4|72636.4|72616.4|72640.4|72621.4|72628.9|72608.9|271
1718239500000|2024-06-13 00:45:00|72637.2|72617.2|72639.2|72619.2|72643.6|72627.5|72637.2|72617.2|269
1718239800000|2024-06-13 00:50:00|72639.1|72619.1|72637.9|72617.9|72643.3|72623.3|72637.2|72617.2|254
1718240100000|2024-06-13 00:55:00|72639.5|72619.5|72632.9|72612.9|72640.2|72620.2|72630.9|72610.9|354
1718240400000|2024-06-13 01:00:00|72632.8|72612.8|72608.6|72598.6|72636.9|72616.9|72608.1|72598.1|450
1718240700000|2024-06-13 01:05:00|72608.7|72598.7|72610.6|72600.6|72612.2|72601.8|72603|72590.1|454
1718241000000|2024-06-13 01:10:00|72610.8|72600.8|72609.8|72589.8|72613.7|72602.4|72603.2|72586.7|472
1718241300000|2024-06-13 01:15:00|72609.9|72589.9|72611.2|72601.2|72620.8|72601.3|72608|72589.5|336
1718241600000|2024-06-13 01:20:00|72611.1|72601.1|72610.9|72600.9|72617.4|72602.4|72606.8|72595.6|361
1718241900000|2024-06-13 01:25:00|72610.8|72600.8|72625.4|72605.4|72631.8|72617.3|72609.8|72599.8|340
1718242200000|2024-06-13 01:30:00|72625.5|72605.5|72630.3|72610.3|72630.3|72614.9|72617.2|72599.7|437
1718242500000|2024-06-13 01:35:00|72630.2|72610.2|72636.3|72616.3|72637.9|72621.5|72621.7|72607.3|481
1718242800000|2024-06-13 01:40:00|72636.4|72616.4|72641.4|72631.4|72645.1|72634.2|72632.3|72614.5|432
1718243100000|2024-06-13 01:45:00|72641.3|72631.3|72650.4|72640.4|72652.1|72642.1|72637.9|72627.9|401
1718243400000|2024-06-13 01:50:00|72650.5|72640.5|72650.4|72630.4|72656.3|72644|72641.6|72629.8|403
1718243700000|2024-06-13 01:55:00|72650.5|72630.5|72646.4|72636.4|72654.9|72637.8|72640.3|72628.7|325
1718244000000|2024-06-13 02:00:00|72646.5|72636.5|72651.2|72641.2|72656.1|72642|72646.4|72632.1|332
1718244300000|2024-06-13 02:05:00|72651.1|72641.1|72652.4|72642.4|72652.8|72642.8|72648.5|72638.5|222
1718244600000|2024-06-13 02:10:00|72652.5|72642.5|72649.6|72639.6|72652.7|72642.7|72648.1|72638.1|226
1718244900000|2024-06-13 02:15:00|72649.5|72639.5|72648.8|72638.8|72657|72641.7|72648.4|72634.2|250
1718245200000|2024-06-13 02:20:00|72648.7|72638.7|72647|72637|72656.1|72641.2|72646|72632.8|218
1718245500000|2024-06-13 02:25:00|72647.1|72637.1|72650.5|72640.5|72656.7|72641.7|72645.7|72635.7|221
1718245800000|2024-06-13 02:30:00|72650.6|72640.6|72651.4|72641.4|72657.5|72644.4|72648.7|72633|252
1718246100000|2024-06-13 02:35:00|72651.5|72641.5|72651.3|72641.3|72654.5|72644.5|72650.2|72640.2|257
1718246400000|2024-06-13 02:40:00|72651.2|72641.2|72653.5|72643.5|72658.3|72645.1|72649.9|72635.5|228
1718246700000|2024-06-13 02:45:00|72653.4|72643.4|72654.5|72644.5|72656.5|72646.5|72651.1|72641.1|192
1718247000000|2024-06-13 02:50:00|72654.4|72644.4|72656.1|72646.1|72657.4|72647.4|72650.7|72640.7|275
1718247300000|2024-06-13 02:55:00|72656.2|72646.2|72651|72641|72656.6|72646.6|72648.9|72638.9|304
1718247600000|2024-06-13 03:00:00|72650.9|72640.9|72645.8|72635.8|72650.9|72640.9|72645.1|72635.1|207
1718247900000|2024-06-13 03:05:00|72645.7|72635.7|72646.1|72636.1|72651.6|72641.6|72645.3|72635.3|270
1718248200000|2024-06-13 03:10:00|72646.2|72636.2|72648.2|72638.2|72648.7|72638.7|72644.4|72634.4|208
1718248500000|2024-06-13 03:15:00|72648.1|72638.1|72648.9|72638.9|72649.8|72639.8|72647|72637|186
1718248800000|2024-06-13 03:20:00|72648.7|72638.7|72652.7|72642.7|72653.1|72643.1|72648.2|72638.2|230
1718249100000|2024-06-13 03:25:00|72652.8|72642.8|72647.5|72637.5|72657.1|72644.1|72647|72636.3|236
1718249400000|2024-06-13 03:30:00|72647.4|72637.4|72647.6|72637.6|72649.7|72639.7|72646.2|72636.2|172
1718249700000|2024-06-13 03:35:00|72647.5|72637.5|72652.7|72632.7|72655.1|72641|72645.6|72632.4|171
1718250000000|2024-06-13 03:40:00|72652.6|72632.6|72647.4|72637.4|72654.7|72638|72646.5|72632|193
1718250300000|2024-06-13 03:45:00|72647.6|72637.6|72652.4|72632.4|72653.2|72638.6|72646.7|72632|197
1718250600000|2024-06-13 03:50:00|72652.2|72632.2|72650.8|72630.8|72653.2|72634.8|72644.8|72629.7|192
1718250900000|2024-06-13 03:55:00|72650.7|72630.7|72646.4|72636.4|72651.4|72637.2|72645.3|72630|147
1718251200000|2024-06-13 04:00:00|72646.5|72636.5|72649.1|72639.1|72649.5|72639.5|72646.1|72636.1|169
1718251500000|2024-06-13 04:05:00|72649|72639|72651.1|72641.1|72656.2|72641.3|72648.2|72634.6|139
1718251800000|2024-06-13 04:10:00|72651|72641|72657.4|72637.4|72657.4|72642.5|72650.1|72635.4|145
1718252100000|2024-06-13 04:15:00|72657.3|72637.3|72653.8|72643.8|72659.5|72644.5|72653.4|72637.3|102
1718252400000|2024-06-13 04:20:00|72653.5|72643.5|72662.5|72642.5|72662.8|72646.8|72652.2|72638.4|125
1718252700000|2024-06-13 04:25:00|72663.2|72643.2|72667|72657|72672.9|72658.6|72658.9|72643.2|204
1718253000000|2024-06-13 04:30:00|72666.9|72656.9|72665.5|72655.5|72670.6|72657.9|72664.3|72650.4|141
1718253300000|2024-06-13 04:35:00|72665.4|72655.4|72664.1|72654.1|72671.3|72656.8|72663.4|72650.5|165
1718253600000|2024-06-13 04:40:00|72664.3|72654.3|72663.3|72653.3|72664.8|72654.8|72662.1|72652.1|94
1718253900000|2024-06-13 04:45:00|72663.2|72653.2|72663.4|72653.4|72663.5|72653.5|72662.7|72652.7|93
1718254200000|2024-06-13 04:50:00|72663.5|72653.5|72664|72654|72664.5|72654.5|72663.3|72653.3|106
1718254500000|2024-06-13 04:55:00|72663.9|72653.9|72667.1|72657.1|72667.3|72657.3|72663.7|72653.7|124
1718254800000|2024-06-13 05:00:00|72667.2|72657.2|72668.7|72658.7|72672.9|72659.3|72666.4|72651.5|177
1718255100000|2024-06-13 05:05:00|72668.6|72658.6|72669.7|72659.7|72673.6|72660.5|72667.5|72652.3|183
1718255400000|2024-06-13 05:10:00|72669.8|72659.8|72671.6|72661.6|72675.5|72662|72668.5|72654.9|134
1718255700000|2024-06-13 05:15:00|72671.7|72661.7|72671.7|72661.7|72679.6|72666|72671.2|72657.5|177
1718256000000|2024-06-13 05:20:00|72671.8|72661.8|72670.7|72660.7|72676.8|72666.8|72670|72655.1|207
1718256300000|2024-06-13 05:25:00|72670.8|72660.8|72669.3|72659.3|72671.2|72661.2|72669.2|72659.2|108
1718256600000|2024-06-13 05:30:00|72669.2|72659.2|72670.4|72650.4|72676.7|72662.8|72667.8|72649.8|247
1718256900000|2024-06-13 05:35:00|72670.3|72650.3|72673.5|72653.5|72674.2|72659.1|72668.8|72650.3|185
1718257200000|2024-06-13 05:40:00|72673.6|72653.6|72667.7|72657.7|72674.5|72659.9|72667.4|72651.1|196
1718257500000|2024-06-13 05:45:00|72667.8|72657.8|72667.8|72657.8|72674.2|72659.5|72665.4|72651.1|201
1718257800000|2024-06-13 05:50:00|72667.7|72657.7|72668.2|72648.2|72671.6|72657.7|72662.3|72646.3|263
1718258100000|2024-06-13 05:55:00|72668|72648|72656.9|72646.9|72668|72653.2|72651.6|72637|441
1718258400000|2024-06-13 06:00:00|72658.5|72648.5|72655.3|72635.3|72658.9|72648.9|72653.3|72635.3|397
1718258700000|2024-06-13 06:05:00|72655.2|72635.2|72648.3|72638.3|72657.8|72642.1|72647.9|72634.6|336
1718259000000|2024-06-13 06:10:00|72648.4|72638.4|72658.5|72638.5|72658.9|72645.6|72646|72636|323
1718259300000|2024-06-13 06:15:00|72658.6|72638.6|72655.5|72645.5|72659.4|72646.2|72652.4|72635.3|320
1718259600000|2024-06-13 06:20:00|72655.3|72645.3|72661.8|72641.8|72666.3|72649.2|72654.2|72641.7|314
1718259900000|2024-06-13 06:25:00|72661.9|72641.9|72664.4|72654.4|72673.7|72657.8|72661.9|72641.9|345
1718260200000|2024-06-13 06:30:00|72664.3|72654.3|72672.2|72652.2|72672.6|72657.9|72661.2|72651.1|354
1718260500000|2024-06-13 06:35:00|72672.3|72652.3|72673.3|72653.3|72675.5|72659|72664.1|72649.6|365
1718260800000|2024-06-13 06:40:00|72673.4|72653.4|72660|72650|72673.4|72658.4|72658.8|72646.6|317
1718261100000|2024-06-13 06:45:00|72660.5|72650.5|72668.8|72658.8|72669.2|72659.2|72660.5|72650.5|216
1718261400000|2024-06-13 06:50:00|72668.9|72658.9|72669.4|72659.4|72671.7|72661.7|72668.8|72658.8|244
1718261700000|2024-06-13 06:55:00|72669.5|72659.5|72665.9|72655.9|72676.8|72661.5|72665.8|72650.8|336
1718262000000|2024-06-13 07:00:00|72666|72656|72665.8|72655.8|72674.7|72659.3|72664.3|72650|415
1718262300000|2024-06-13 07:05:00|72665.7|72655.7|72663.9|72653.9|72670.4|72656.2|72659.6|72645.5|394
1718262600000|2024-06-13 07:10:00|72663.8|72653.8|72663|72653|72665|72655|72659.9|72649.9|339
1718262900000|2024-06-13 07:15:00|72662.9|72652.9|72662.4|72652.4|72673|72660.5|72661.6|72647.1|417
1718263200000|2024-06-13 07:20:00|72662.3|72652.3|72665.4|72655.4|72667.5|72657.5|72662.3|72652.3|291
1718263500000|2024-06-13 07:25:00|72665.5|72655.5|72666.8|72646.8|72666.8|72655.5|72658.1|72645.3|317
1718263800000|2024-06-13 07:30:00|72666.6|72646.6|72665.8|72645.8|72667.1|72649.4|72655.5|72640|314
1718264100000|2024-06-13 07:35:00|72665.9|72645.9|72663.7|72653.7|72668|72654.2|72659.5|72645.4|264
1718264400000|2024-06-13 07:40:00|72663.9|72653.9|72666.4|72656.4|72670.4|72657.2|72663.6|72649|226
1718264700000|2024-06-13 07:45:00|72666.3|72656.3|72670.3|72650.3|72670.6|72656.4|72662|72648.6|247
1718265000000|2024-06-13 07:50:00|72670.4|72650.4|72668.8|72658.8|72670.4|72659.3|72664.2|72648.9|218
1718265300000|2024-06-13 07:55:00|72668.7|72658.7|72670.9|72660.9|72672.5|72662.5|72668.6|72658.6|207
1718265600000|2024-06-13 08:00:00|72670.8|72660.8|72673.4|72663.4|72674.1|72664.1|72669.5|72659.5|240
1718265900000|2024-06-13 08:05:00|72673.5|72663.5|72675.5|72665.5|72681.6|72667.5|72671.9|72660.7|291
1718266200000|2024-06-13 08:10:00|72675.2|72665.2|72678|72658|72679.2|72665.4|72672.9|72653.5|274
1718266500000|2024-06-13 08:15:00|72678.1|72658.1|72673.3|72653.3|72679.2|72659.2|72671.6|72651.6|225
1718266800000|2024-06-13 08:20:00|72673.1|72653.1|72675.6|72665.6|72678.5|72666.7|72669|72652.7|270
1718267100000|2024-06-13 08:25:00|72675.7|72665.7|72671.8|72661.8|72678.8|72665.7|72667.6|72653.4|374
1718267400000|2024-06-13 08:30:00|72671.7|72661.7|72671.4|72661.4|72672.6|72662.6|72670.7|72660.7|255
1718267700000|2024-06-13 08:35:00|72671.5|72661.5|72672.5|72662.5|72676|72666|72670.5|72660.5|205
1718268000000|2024-06-13 08:40:00|72672.4|72662.4|72672.7|72662.7|72673.6|72663.6|72671.8|72661.8|188
1718268300000|2024-06-13 08:45:00|72672.6|72662.6|72678.2|72658.2|72678.5|72663.6|72672.1|72656|192
1718268600000|2024-06-13 08:50:00|72678.3|72658.3|72671.3|72661.3|72678.8|72663|72669.9|72655.4|275
1718268900000|2024-06-13 08:55:00|72671.4|72661.4|72669|72659|72671.7|72661.7|72667.7|72657.7|175
1718269200000|2024-06-13 09:00:00|72668.8|72658.8|72672.3|72662.3|72677.5|72662.6|72668.8|72654.8|231
1718269500000|2024-06-13 09:05:00|72672.4|72662.4|72678|72658|72678.3|72662.7|72669.7|72655.7|240
1718269800000|2024-06-13 09:10:00|72678.1|72658.1|72676.5|72666.5|72679.1|72667.2|72674.4|72657.1|198
1718270100000|2024-06-13 09:15:00|72676.6|72666.6|72676|72666|72676.7|72666.7|72675.2|72665.2|198
1718270400000|2024-06-13 09:20:00|72675.9|72665.9|72673.9|72663.9|72676.3|72666.3|72670.1|72660.1|191
1718270700000|2024-06-13 09:25:00|72674|72664|72675.3|72665.3|72676.1|72666.1|72672.3|72662.3|211
1718271000000|2024-06-13 09:30:00|72675.2|72665.2|72676.7|72666.7|72677.3|72667.3|72674.4|72664.4|158
1718271300000|2024-06-13 09:35:00|72676.6|72666.6|72684.4|72674.4|72686.1|72674.5|72676.4|72664.9|213
1718271600000|2024-06-13 09:40:00|72684.3|72674.3|72683.3|72673.3|72687|72677|72682.5|72672.5|175
1718271900000|2024-06-13 09:45:00|72683.4|72673.4|72685.7|72675.7|72686.7|72676.7|72680.8|72670.8|166
1718272200000|2024-06-13 09:50:00|72685.8|72675.8|72685.7|72675.7|72689.8|72679.8|72684.5|72674.5|256
1718272500000|2024-06-13 09:55:00|72685.6|72675.6|72678.6|72668.6|72690.2|72676.7|72674.8|72659.7|394
1718272800000|2024-06-13 10:00:00|72677.8|72667.8|72681.5|72671.5|72685.1|72673.2|72677.1|72663.4|370
1718273100000|2024-06-13 10:05:00|72681.4|72671.4|72678.9|72668.9|72686.1|72672.5|72678.8|72665|283
1718273400000|2024-06-13 10:10:00|72679|72669|72677.7|72667.7|72683|72669.3|72677.2|72662.2|246
1718273700000|2024-06-13 10:15:00|72677.9|72667.9|72678.1|72668.1|72684.1|72669.5|72677.4|72664.1|207
1718274000000|2024-06-13 10:20:00|72677.8|72667.8|72677.7|72667.7|72678.2|72668.2|72677.1|72667.1|184
1718274300000|2024-06-13 10:25:00|72677.6|72667.6|72677.5|72667.5|72679.8|72669.8|72676.6|72666.6|235
1718274600000|2024-06-13 10:30:00|72677.6|72667.6|72678.1|72668.1|72679.4|72669.4|72677.2|72667.2|204
1718274900000|2024-06-13 10:35:00|72678.4|72668.4|72678.4|72668.4|72679.5|72669.5|72677.8|72667.8|158
1718275200000|2024-06-13 10:40:00|72678.3|72668.3|72687|72667|72687.7|72668.3|72677.3|72662.8|150
1718275500000|2024-06-13 10:45:00|72681.9|72671.9|72681.5|72671.5|72689|72673.9|72680.7|72665.4|202
1718275800000|2024-06-13 10:50:00|72681.4|72671.4|72686.5|72666.5|72688|72673|72681.4|72663.8|250
1718276100000|2024-06-13 10:55:00|72686.6|72666.6|72686.7|72666.7|72688.4|72673.1|72682.2|72666.4|259
1718276400000|2024-06-13 11:00:00|72686.6|72666.6|72689.3|72669.3|72689.3|72669.3|72685.2|72665.2|275
1718276700000|2024-06-13 11:05:00|72689.4|72669.4|72691|72671|72691.5|72676.5|72686.3|72668.9|224
1718277000000|2024-06-13 11:10:00|72691.1|72671.1|72687.7|72667.7|72691.1|72676|72682.2|72667.2|180
1718277300000|2024-06-13 11:15:00|72687.4|72667.4|72687.8|72667.8|72688.1|72672.3|72680.8|72665.5|214
1718277600000|2024-06-13 11:20:00|72687.7|72667.7|72690.4|72670.4|72691.1|72675.5|72682.8|72666.5|196
1718277900000|2024-06-13 11:25:00|72690.5|72670.5|72683|72673|72690.6|72674.3|72681.8|72667.5|182
1718278200000|2024-06-13 11:30:00|72683.1|72673.1|72681.1|72671.1|72685.2|72675.2|72680.6|72670.6|247
1718278500000|2024-06-13 11:35:00|72680.9|72670.9|72678.3|72668.3|72680.9|72670.9|72677.4|72667.4|168
1718278800000|2024-06-13 11:40:00|72678.2|72668.2|72693.2|72673.2|72693.6|72678.1|72678.2|72668.2|245
1718279100000|2024-06-13 11:45:00|72693|72673|72686.8|72676.8|72693.2|72677|72683.8|72668|266
1718279400000|2024-06-13 11:50:00|72686.9|72676.9|72688.7|72668.7|72691.8|72676.9|72681.9|72666.6|245
1718279700000|2024-06-13 11:55:00|72688.8|72668.8|72690.3|72680.3|72697.5|72683.8|72684.4|72668.8|283
1718280000000|2024-06-13 12:00:00|72690.2|72680.2|72687.7|72677.7|72694.9|72682.5|72686.5|72671.2|318
1718280300000|2024-06-13 12:05:00|72687.8|72677.8|72686.9|72666.9|72690.2|72677.9|72685.1|72665.1|270
1718280600000|2024-06-13 12:10:00|72686.8|72666.8|72686.8|72666.8|72688.8|72668.8|72682.4|72662.4|286
1718280900000|2024-06-13 12:15:00|72686.9|72666.9|72680.2|72660.2|72688.9|72672.8|72675.8|72659.6|313
1718281200000|2024-06-13 12:20:00|72680.1|72660.1|72670.1|72650.1|72680.1|72660.1|72669.3|72649.3|393
1718281500000|2024-06-13 12:25:00|72670.2|72650.2|72658.9|72638.9|72671.5|72655|72654.2|72634.2|392
1718281800000|2024-06-13 12:30:00|72659.1|72639.1|72633|72613|72660.5|72640.5|72616.8|72596.8|896
1718282100000|2024-06-13 12:35:00|72632.9|72612.9|72672.9|72652.9|72674|72654|72632.9|72612.9|796
1718282400000|2024-06-13 12:40:00|72673|72653|72665.7|72645.7|72673|72653|72656.6|72636.6|618
1718282700000|2024-06-13 12:45:00|72665.9|72645.9|72697.6|72677.6|72698.5|72678.5|72656.1|72636.1|650
1718283000000|2024-06-13 12:50:00|72697.5|72677.5|72684.4|72664.4|72701.4|72681.4|72680.1|72660.1|587
1718283300000|2024-06-13 12:55:00|72684.5|72664.5|72688.1|72668.1|72690.8|72674.1|72682.5|72662.5|528
1718283600000|2024-06-13 13:00:00|72687.6|72667.6|72681|72661|72689.9|72669.9|72672.4|72652.4|607
1718283900000|2024-06-13 13:05:00|72681.1|72661.1|72676|72656|72682.1|72662.3|72667.5|72651.9|536
1718284200000|2024-06-13 13:10:00|72676.1|72656.1|72680.4|72660.4|72682.1|72664.8|72668.3|72651.4|549
1718284500000|2024-06-13 13:15:00|72680.5|72660.5|72671.6|72651.6|72680.8|72663.6|72666.8|72651.4|452
1718284800000|2024-06-13 13:20:00|72671.7|72651.7|72675.8|72655.8|72677.6|72661|72666.3|72651.6|347
1718285100000|2024-06-13 13:25:00|72674.4|72654.4|72673.1|72653.1|72674.4|72657.1|72664.6|72650.4|346
1718285400000|2024-06-13 13:30:00|72673.8|72653.8|72666.4|72646.4|72676.9|72658.3|72661.8|72646.4|371
1718285700000|2024-06-13 13:35:00|72666.5|72646.5|72656|72646|72671.5|72655|72655.7|72645.7|318
1718286000000|2024-06-13 13:40:00|72655.9|72645.9|72660.6|72640.6|72663.2|72648.1|72652.2|72637|309
1718286300000|2024-06-13 13:45:00|72660.7|72640.7|72663|72643|72668.6|72651.3|72656|72640.2|396
1718286600000|2024-06-13 13:50:00|72662.8|72642.8|72670|72650|72670.7|72655.9|72655.4|72639.6|266
1718286900000|2024-06-13 13:55:00|72669.8|72649.8|72666.6|72656.6|72670.8|72660.8|72662|72646.7|346
1718287200000|2024-06-13 14:00:00|72666.7|72656.7|72663.7|72643.7|72668.1|72658.1|72655.4|72640.4|420
1718287500000|2024-06-13 14:05:00|72663.6|72643.6|72673.6|72653.6|72674|72659.5|72663.1|72643.1|390
1718287800000|2024-06-13 14:10:00|72673.7|72653.7|72681.6|72671.6|72683.2|72671.6|72670.9|72652.9|468
1718288100000|2024-06-13 14:15:00|72681.5|72671.5|72673.9|72663.9|72683.5|72673.5|72671.3|72661.3|329
1718288400000|2024-06-13 14:20:00|72674|72664|72676.1|72666.1|72681.3|72666.7|72668|72653.1|333
1718288700000|2024-06-13 14:25:00|72676.2|72666.2|72686.1|72666.1|72693.5|72676.7|72676|72663.4|368
1718289000000|2024-06-13 14:30:00|72686|72666|72687.3|72677.3|72695.6|72679.4|72681.1|72666|373
1718289300000|2024-06-13 14:35:00|72687.2|72677.2|72689.8|72669.8|72694.2|72677.3|72683.2|72669|362
1718289600000|2024-06-13 14:40:00|72689.7|72669.7|72684.8|72664.8|72691|72676|72679.9|72663.9|401
1718289900000|2024-06-13 14:45:00|72684.7|72664.7|72682|72662|72686.6|72672.7|72675.6|72660.1|418
1718290200000|2024-06-13 14:50:00|72681.9|72661.9|72685.2|72665.2|72687.6|72672.1|72675.7|72661.1|343
1718290500000|2024-06-13 14:55:00|72685.3|72665.3|72682.5|72672.5|72689.6|72673.5|72678.3|72660.7|420
1718290800000|2024-06-13 15:00:00|72682.6|72672.6|72685.9|72675.9|72691.3|72676.9|72681.9|72667.6|358
1718291100000|2024-06-13 15:05:00|72686|72676|72689.8|72679.8|72690.1|72680.1|72683|72673|272
1718291400000|2024-06-13 15:10:00|72690.2|72680.2|72686.7|72676.7|72695.8|72680.9|72685.7|72671.4|258
1718291700000|2024-06-13 15:15:00|72686.4|72676.4|72689.4|72679.4|72692|72681.5|72685|72671.9|287
1718292000000|2024-06-13 15:20:00|72689.3|72679.3|72681|72671|72689.5|72679.5|72680.8|72670.8|260
1718292300000|2024-06-13 15:25:00|72681.1|72671.1|72682.1|72672.1|72686.5|72672.2|72678.2|72662|354
1718292600000|2024-06-13 15:30:00|72687.1|72667.1|72677.3|72667.3|72689|72671.6|72677.1|72661.8|395
1718292900000|2024-06-13 15:35:00|72677.4|72667.4|72683|72673|72685.9|72673.2|72675.3|72659.9|344
1718293200000|2024-06-13 15:40:00|72682.8|72672.8|72687.3|72667.3|72687.8|72674.1|72681.1|72666.6|369
1718293500000|2024-06-13 15:45:00|72687.2|72667.2|72690|72680|72695.9|72681.8|72681.8|72667.2|404
1718293800000|2024-06-13 15:50:00|72690.1|72680.1|72692.4|72682.4|72692.8|72682.8|72689.3|72679.3|337
1718294100000|2024-06-13 15:55:00|72692.3|72682.3|72702.6|72682.6|72702.6|72684|72691.9|72678.1|227
1718294400000|2024-06-13 16:00:00|72702.7|72682.7|72707.4|72687.4|72708.5|72688.5|72702.7|72682.7|304
1718294700000|2024-06-13 16:05:00|72707.3|72687.3|72710.8|72690.8|72710.9|72695.4|72703.7|72685.1|264
1718295000000|2024-06-13 16:10:00|72710.9|72690.9|72709.9|72689.9|72712.1|72697.1|72702.6|72685.8|355
1718295300000|2024-06-13 16:15:00|72710|72690|72708|72688|72710.8|72695.8|72702.1|72684.7|307
1718295600000|2024-06-13 16:20:00|72707.9|72687.9|72702.9|72682.9|72708.1|72690.2|72696.6|72680.9|257
1718295900000|2024-06-13 16:25:00|72702.8|72682.8|72692.7|72672.7|72702.9|72682.9|72691.9|72671.9|368
1718296200000|2024-06-13 16:30:00|72693|72673|72698.3|72678.3|72699|72680.4|72689|72671.1|301
1718296500000|2024-06-13 16:35:00|72698.5|72678.5|72697.9|72677.9|72699.1|72682.3|72691.6|72676.4|354
1718296800000|2024-06-13 16:40:00|72697.8|72677.8|72702.5|72682.5|72703.3|72683.3|72697.3|72677.3|381
1718297100000|2024-06-13 16:45:00|72702.4|72682.4|72706.3|72686.3|72707.1|72687.1|72701.6|72681.6|343
1718297400000|2024-06-13 16:50:00|72706.2|72686.2|72703|72683|72706.3|72686.3|72702|72682|328
1718297700000|2024-06-13 16:55:00|72703.1|72683.1|72703.4|72683.4|72704.2|72684.2|72702.4|72682.4|407
1718298000000|2024-06-13 17:00:00|72703.3|72683.3|72697.3|72677.3|72703.5|72685.5|72695.2|72675.2|467
1718298300000|2024-06-13 17:05:00|72697.4|72677.4|72699.4|72679.4|72701.4|72681.4|72695.4|72675.4|458
1718298600000|2024-06-13 17:10:00|72699.3|72679.3|72696.7|72676.7|72701.7|72681.7|72694.7|72674.7|558
1718298900000|2024-06-13 17:15:00|72696.6|72676.6|72696.2|72676.2|72698.8|72678.8|72693.9|72673.9|421
1718299200000|2024-06-13 17:20:00|72696.1|72676.1|72697.7|72677.7|72699.4|72679.4|72693.9|72673.9|330
1718299500000|2024-06-13 17:25:00|72697.5|72677.5|72692.2|72672.2|72697.8|72677.8|72690.4|72670.4|315
1718299800000|2024-06-13 17:30:00|72692.3|72672.3|72693.1|72673.1|72694.2|72674.2|72691.5|72671.5|252
1718300100000|2024-06-13 17:35:00|72693|72673|72693.2|72673.2|72693.5|72677.2|72687|72671.6|219
1718300400000|2024-06-13 17:40:00|72693.1|72673.1|72691.5|72671.5|72693.1|72673.1|72690.8|72670.8|235
1718300700000|2024-06-13 17:45:00|72691.4|72671.4|72693.1|72673.1|72693.2|72673.2|72691.2|72671.2|194
1718301000000|2024-06-13 17:50:00|72693|72673|72694.4|72674.4|72694.4|72678.1|72688|72672.6|205
1718301300000|2024-06-13 17:55:00|72694.3|72674.3|72697.8|72677.8|72699.8|72684|72694|72674.3|246
1718301600000|2024-06-13 18:00:00|72697.9|72677.9|72699.2|72679.2|72699.7|72684.7|72692.7|72676.5|283
1718301900000|2024-06-13 18:05:00|72699.3|72679.3|72697.5|72677.5|72699.5|72679.5|72697|72677|358
1718302200000|2024-06-13 18:10:00|72697.7|72677.7|72697.9|72677.9|72698.6|72678.6|72696.7|72676.7|306
1718302500000|2024-06-13 18:15:00|72697.8|72677.8|72701|72681|72701.7|72681.7|72697.5|72677.5|299
1718302800000|2024-06-13 18:20:00|72701.1|72681.1|72700.6|72680.6|72701.4|72681.4|72698.9|72678.9|232
1718303100000|2024-06-13 18:25:00|72700.5|72680.5|72700.1|72680.1|72701.1|72685|72694.8|72679.5|218
1718303400000|2024-06-13 18:30:00|72700.2|72680.2|72700.9|72680.9|72701|72681|72699.9|72679.9|227
1718303700000|2024-06-13 18:35:00|72700.8|72680.8|72703.4|72683.4|72704.3|72688.7|72698.3|72679.6|212
1718304000000|2024-06-13 18:40:00|72703.3|72683.3|72701.5|72681.5|72703.3|72683.3|72700.1|72680.1|187
1718304300000|2024-06-13 18:45:00|72701.6|72681.6|72700.7|72680.7|72701.7|72681.7|72697.2|72677.2|185
1718304600000|2024-06-13 18:50:00|72700.9|72680.9|72700.2|72680.2|72701.7|72681.7|72699.5|72679.5|208
1718304900000|2024-06-13 18:55:00|72700.3|72680.3|72701|72681|72701|72681|72699|72679|139
1718305200000|2024-06-13 19:00:00|72700.4|72680.4|72700.5|72680.5|72702|72682|72700.1|72680.1|184
1718305500000|2024-06-13 19:05:00|72700.4|72680.4|72701.7|72681.7|72701.7|72681.7|72700.1|72680.1|152
1718305800000|2024-06-13 19:10:00|72701.8|72681.8|72702.4|72682.4|72702.8|72682.8|72701.4|72681.4|120
1718306100000|2024-06-13 19:15:00|72702.3|72682.3|72698.9|72688.9|72702.7|72689|72697.3|72682|154
1718306400000|2024-06-13 19:20:00|72698.8|72688.8|72703.3|72683.3|72703.8|72688.8|72697.3|72682.3|178
1718306700000|2024-06-13 19:25:00|72703.4|72683.4|72703|72683|72703.6|72683.6|72701.2|72681.2|166
1718307000000|2024-06-13 19:30:00|72702.9|72682.9|72705|72685|72705.5|72690.1|72700|72682.8|132
1718307300000|2024-06-13 19:35:00|72705.1|72685.1|72707.2|72687.2|72707.5|72687.5|72705.1|72685.1|156
1718307600000|2024-06-13 19:40:00|72707.1|72687.1|72707.8|72687.8|72708.2|72688.2|72705|72685|114
1718307900000|2024-06-13 19:45:00|72707.9|72687.9|72708.4|72688.4|72708.8|72688.8|72707.2|72687.2|128
1718308200000|2024-06-13 19:50:00|72708.3|72688.3|72707.9|72687.9|72708.6|72688.6|72707.7|72687.7|135
1718308500000|2024-06-13 19:55:00|72707.8|72687.8|72713|72693|72713.1|72698.1|72707.7|72687.7|198
1718308800000|2024-06-13 20:00:00|72712.9|72692.9|72712.5|72692.5|72713.3|72693.3|72712.3|72692.3|161
1718309100000|2024-06-13 20:05:00|72712.4|72692.4|72712.8|72692.8|72712.8|72692.8|72711.9|72691.9|44
1718309400000|2024-06-13 20:10:00|72712.7|72692.7|72712.5|72692.5|72712.8|72692.8|72711.8|72691.8|99
1718309700000|2024-06-13 20:15:00|72712.7|72692.7|72712.8|72692.8|72713|72693|72712.2|72692.2|46
1718310000000|2024-06-13 20:20:00|72712.7|72692.7|72714.2|72694.2|72714.3|72694.3|72712.6|72692.6|35
1718310300000|2024-06-13 20:25:00|72714.1|72694.1|72714.7|72694.7|72714.8|72694.8|72714|72694|29
1718310600000|2024-06-13 20:30:00|72714.8|72694.8|72715.1|72695.1|72715.3|72695.3|72714.5|72694.5|63
1718310900000|2024-06-13 20:35:00|72715.2|72695.2|72715.2|72695.2|72715.5|72695.5|72715|72695|61
1718311200000|2024-06-13 20:40:00|72715.4|72695.4|72716.5|72696.5|72716.5|72696.5|72715.3|72695.3|41
1718311500000|2024-06-13 20:45:00|72716.6|72696.6|72713|72693|72716.8|72696.8|72712.9|72692.9|94
1718311800000|2024-06-13 20:50:00|72712.9|72692.9|72714|72694|72714.1|72694.1|72712.7|72692.7|119
1718312100000|2024-06-13 20:55:00|72713.7|72693.7|72713.5|72693.5|72715.8|72695.8|72712.8|72692.8|277
1718312400000|2024-06-13 21:00:00|72715.1|72695.1|72715|72674.5|72721.9|72695.3|72712.8|72674.5|22
1718312700000|2024-06-13 21:05:00|72715.2|72675|72718.6|72674|72719.7|72679.6|72712.5|72673.1|115
1718313000000|2024-06-13 21:10:00|72718.4|72673.9|72718.3|72674.5|72719.2|72680.1|72712.8|72673.8|92
1718313300000|2024-06-13 21:15:00|72718.4|72674.6|72712.3|72679.3|72718.5|72687|72707|72674.5|82
1718313600000|2024-06-13 21:20:00|72712.4|72679.5|72714.6|72678.9|72716.8|72681.4|72712.3|72676.8|97
1718313900000|2024-06-13 21:25:00|72714.5|72679|72712.5|72680.4|72717.7|72680.7|72712.3|72676.9|36
1718314200000|2024-06-13 21:30:00|72712.6|72680.5|72713.8|72680.3|72716.4|72680.9|72712.3|72676.8|60
1718314500000|2024-06-13 21:35:00|72713.7|72679.2|72713.8|72680.4|72713.9|72680.4|72713.4|72677|27
1718314800000|2024-06-13 21:40:00|72713.7|72679.3|72706.8|72686.8|72717|72687.3|72706.6|72675.7|46
1718315100000|2024-06-13 21:45:00|72713.4|72680.7|72713.5|72679.7|72714.7|72687.2|72706.5|72679.2|44
1718315400000|2024-06-13 21:50:00|72714.2|72679.8|72712.1|72681.6|72715.5|72687.2|72707.1|72675.9|44
1718315700000|2024-06-13 21:55:00|72707.2|72687.2|72707.4|72687.4|72713.6|72688.3|72707|72679.3|85
1718316000000|2024-06-13 22:00:00|72707.1|72687.1|72707.7|72687.7|72713.3|72688.2|72706.7|72681.5|157
1718316300000|2024-06-13 22:05:00|72707.8|72687.8|72708.2|72688.2|72711.6|72691.6|72706.3|72686.3|275
1718316600000|2024-06-13 22:10:00|72707.7|72687.7|72704.3|72684.3|72708.6|72688.6|72702.7|72682.7|345
1718316900000|2024-06-13 22:15:00|72704.2|72684.2|72707.9|72687.9|72709.7|72689.7|72703.4|72683.4|155
1718317200000|2024-06-13 22:20:00|72708.7|72688.7|72708.1|72688.1|72709.4|72689.4|72706.5|72686.5|142
1718317500000|2024-06-13 22:25:00|72708|72688|72708.8|72688.8|72709.3|72689.3|72703.7|72683.7|150
1718317800000|2024-06-13 22:30:00|72708.7|72688.7|72709|72689|72710.4|72690.4|72708|72688|116
1718318100000|2024-06-13 22:35:00|72708.9|72688.9|72710.3|72690.3|72710.8|72690.8|72707.7|72687.7|136
1718318400000|2024-06-13 22:40:00|72710.4|72690.4|72709.5|72689.5|72711.1|72691.1|72708|72688|100
1718318700000|2024-06-13 22:45:00|72708.8|72688.8|72708.4|72688.4|72710.2|72690.2|72707.6|72687.6|129
1718319000000|2024-06-13 22:50:00|72708.2|72688.2|72709.9|72689.9|72713.6|72693.6|72708|72688|168
1718319300000|2024-06-13 22:55:00|72710|72690|72711.9|72691.9|72711.9|72691.9|72709.3|72689.3|184
1718319600000|2024-06-13 23:00:00|72712.1|72692.1|72708.2|72688.2|72712.9|72692.9|72707.5|72687.5|225
1718319900000|2024-06-13 23:05:00|72708.1|72688.1|72710.8|72690.8|72711|72691|72708|72688|179
1718320200000|2024-06-13 23:10:00|72710.9|72690.9|72710.4|72690.4|72712.6|72692.6|72707.6|72687.6|191
1718320500000|2024-06-13 23:15:00|72710.9|72690.9|72710.4|72690.4|72711.1|72691.1|72708.5|72688.5|198
1718320800000|2024-06-13 23:20:00|72710.5|72690.5|72710|72690|72711.5|72691.5|72709.3|72689.3|193
1718321100000|2024-06-13 23:25:00|72709.3|72689.3|72710.3|72690.3|72711.3|72691.3|72709|72689|243
1718321400000|2024-06-13 23:30:00|72710.4|72690.4|72709|72689|72710.5|72690.5|72708.4|72688.4|193
1718321700000|2024-06-13 23:35:00|72709.2|72689.2|72709.5|72689.5|72710.4|72690.4|72708.6|72688.6|209
1718322000000|2024-06-13 23:40:00|72709.6|72689.6|72709.8|72689.8|72711.5|72691.5|72708.6|72688.6|227
1718322300000|2024-06-13 23:45:00|72709.9|72689.9|72715.1|72695.1|72715.5|72695.5|72709.8|72689.8|301
1718322600000|2024-06-13 23:50:00|72715|72695|72713.6|72693.6|72715.2|72695.2|72713.3|72693.3|236
1718322900000|2024-06-13 23:55:00|72713.5|72693.5|72715.7|72695.7|72716.9|72696.9|72713.4|72693.4|217
1718323200000|2024-06-14 00:00:00|72715.8|72695.8|72710.6|72690.6|72720.5|72700.5|72709.1|72689.1|328
1718323500000|2024-06-14 00:05:00|72710.8|72690.8|72715.1|72695.1|72715.3|72695.3|72708.8|72688.8|257
1718323800000|2024-06-14 00:10:00|72715.2|72695.2|72718.5|72698.5|72722|72702|72715.1|72695.1|377
1718324100000|2024-06-14 00:15:00|72718.4|72698.4|72718.2|72698.2|72720.6|72700.6|72717.9|72697.9|233
1718324400000|2024-06-14 00:20:00|72718.3|72698.3|72716.2|72706.2|72721.2|72706.3|72714.3|72697.4|225
1718324700000|2024-06-14 00:25:00|72716.1|72706.1|72716.3|72696.3|72721.3|72707|72711.1|72696.2|218
1718325000000|2024-06-14 00:30:00|72710.7|72700.7|72716.3|72696.3|72717.4|72702.4|72706.5|72691.3|202
1718325300000|2024-06-14 00:35:00|72716.4|72696.4|72716.9|72696.9|72718.2|72702.9|72710.5|72695.8|194
1718325600000|2024-06-14 00:40:00|72716.2|72696.2|72718|72698|72718|72702.4|72710.7|72696.1|169
1718325900000|2024-06-14 00:45:00|72717.6|72697.6|72713.3|72693.3|72718.3|72702.9|72706.5|72691.5|259
1718326200000|2024-06-14 00:50:00|72712.8|72692.8|72706.5|72686.5|72715.4|72699.8|72702.4|72686.5|258
1718326500000|2024-06-14 00:55:00|72707|72687|72714.4|72694.4|72714.9|72694.9|72698.3|72683.2|257
1718326800000|2024-06-14 01:00:00|72714.5|72694.5|72711.3|72701.3|72721.2|72701.4|72709.7|72694.1|339
1718327100000|2024-06-14 01:05:00|72711.2|72701.2|72714.2|72704.2|72720.9|72705.8|72711|72694.1|223
1718327400000|2024-06-14 01:10:00|72714.3|72704.3|72723.8|72703.8|72724|72704.3|72712.9|72696.6|225
1718327700000|2024-06-14 01:15:00|72723.9|72703.9|72733.5|72713.5|72739|72719|72723.8|72703.8|360
1718328000000|2024-06-14 01:20:00|72733.6|72713.6|72726.3|72716.3|72737|72722|72724.4|72708.9|347
1718328300000|2024-06-14 01:25:00|72726.4|72716.4|72730.6|72710.6|72731.5|72716.6|72724.2|72709.3|278
1718328600000|2024-06-14 01:30:00|72730.5|72710.5|72726.4|72706.4|72732.4|72717.5|72723.8|72703.8|478
1718328900000|2024-06-14 01:35:00|72726.5|72706.5|72721.2|72711.2|72727.7|72711.8|72715.6|72700.6|436
1718329200000|2024-06-14 01:40:00|72721.7|72711.7|72715.7|72705.7|72721.9|72711.9|72710.1|72697.9|390
1718329500000|2024-06-14 01:45:00|72715.8|72705.8|72715.9|72695.9|72717.7|72707.1|72712.6|72695.5|299
1718329800000|2024-06-14 01:50:00|72716|72696|72703.5|72693.5|72717.8|72702.3|72703.4|72687.5|342
1718330100000|2024-06-14 01:55:00|72708.6|72688.6|72696.9|72686.9|72708.6|72693.9|72694.6|72684.6|332
1718330400000|2024-06-14 02:00:00|72696.8|72686.8|72700.5|72690.5|72702.4|72690.8|72695|72681.7|360
1718330700000|2024-06-14 02:05:00|72700.6|72690.6|72701.6|72691.6|72711.2|72696.2|72697.7|72687.7|319
1718331000000|2024-06-14 02:10:00|72701.5|72691.5|72705.4|72695.4|72706|72695.8|72696.4|72684.6|376
1718331300000|2024-06-14 02:15:00|72705.6|72695.6|72715.1|72705.1|72720.4|72705.6|72705.3|72695.3|359
1718331600000|2024-06-14 02:20:00|72715.2|72705.2|72716.5|72706.5|72721.8|72709.9|72714.9|72701.6|286
1718331900000|2024-06-14 02:25:00|72716.4|72706.4|72711.4|72701.4|72718|72707.4|72711.1|72696.9|278
1718332200000|2024-06-14 02:30:00|72711.5|72701.5|72711.7|72701.7|72715.3|72705.3|72706.1|72691.2|317
1718332500000|2024-06-14 02:35:00|72711.8|72701.8|72717.9|72697.9|72718|72703.6|72710.5|72697|260
1718332800000|2024-06-14 02:40:00|72718|72698|72715.6|72705.6|72719.8|72706.3|72712.3|72697.2|219
1718333100000|2024-06-14 02:45:00|72715.7|72705.7|72707.9|72697.9|72716|72706|72707.5|72697.5|238
1718333400000|2024-06-14 02:50:00|72708|72698|72706.2|72696.2|72713.3|72698.5|72704.1|72692.2|217
1718333700000|2024-06-14 02:55:00|72706|72696|72706.5|72696.5|72707.1|72697.1|72702.4|72692.4|252
1718334000000|2024-06-14 03:00:00|72706.4|72696.4|72704.1|72694.1|72714.8|72701.5|72704|72691.4|316
1718334300000|2024-06-14 03:05:00|72704.2|72694.2|72702.3|72692.3|72707.2|72697.2|72702.1|72692.1|248
1718334600000|2024-06-14 03:10:00|72701.9|72691.9|72702.1|72692.1|72710.6|72697.4|72701.6|72684.4|378
1718334900000|2024-06-14 03:15:00|72702.2|72692.2|72701.2|72681.2|72704.8|72692.8|72693.4|72676.6|415
1718335200000|2024-06-14 03:20:00|72701.3|72681.3|72715.7|72695.7|72717.9|72697.9|72701|72681|462
1718335500000|2024-06-14 03:25:00|72715.8|72695.8|72726.9|72706.9|72731.3|72711.3|72714.4|72694.4|555
1718335800000|2024-06-14 03:30:00|72727.4|72707.4|72719.6|72709.6|72729.4|72709.8|72718.1|72702|436
1718336100000|2024-06-14 03:35:00|72719.1|72709.1|72733|72713|72733|72717.1|72718.4|72708.4|340
1718336400000|2024-06-14 03:40:00|72732.9|72712.9|72725.2|72715.2|72732.9|72718.4|72725|72707.3|343
1718336700000|2024-06-14 03:45:00|72725.1|72715.1|72727.4|72707.4|72730.5|72715.3|72720|72704.5|290
1718337000000|2024-06-14 03:50:00|72727.5|72707.5|72722.9|72702.9|72729.7|72709.7|72717.4|72701.7|319
1718337300000|2024-06-14 03:55:00|72723|72703|72725.2|72705.2|72726.3|72710.6|72718.2|72702.9|285
1718337600000|2024-06-14 04:00:00|72725.1|72705.1|72720.9|72710.9|72725.5|72714.3|72720|72704.6|317
1718337900000|2024-06-14 04:05:00|72721|72711|72720.4|72710.4|72722|72712|72718.4|72708.4|257
1718338200000|2024-06-14 04:10:00|72720.3|72710.3|72720.3|72710.3|72728.2|72713.9|72719.7|72704.7|261
1718338500000|2024-06-14 04:15:00|72720.5|72710.5|72722|72712|72722.4|72712.4|72720.5|72710.5|206
1718338800000|2024-06-14 04:20:00|72722.1|72712.1|72723|72713|72724.2|72714.2|72720.6|72710.6|217
1718339100000|2024-06-14 04:25:00|72723.1|72713.1|72723.6|72713.6|72724.3|72714.3|72723|72713|210
1718339400000|2024-06-14 04:30:00|72723.5|72713.5|72726.2|72716.2|72727.9|72717.9|72723.4|72713.4|287
1718339700000|2024-06-14 04:35:00|72726.3|72716.3|72724.2|72714.2|72726.8|72716.8|72722.1|72712.1|174
1718340000000|2024-06-14 04:40:00|72724.3|72714.3|72724.5|72714.5|72730.6|72716.6|72723.4|72708.7|193
1718340300000|2024-06-14 04:45:00|72724.6|72714.6|72727.5|72717.5|72732.7|72717.7|72723|72708.1|282
1718340600000|2024-06-14 04:50:00|72727.6|72717.6|72728.4|72718.4|72733.5|72719.8|72726.8|72712|159
1718340900000|2024-06-14 04:55:00|72728.3|72718.3|72727.7|72717.7|72729.3|72719.3|72727.7|72717.7|197
1718341200000|2024-06-14 05:00:00|72727.8|72717.8|72722.8|72712.8|72727.8|72717.8|72722.7|72712.7|303
1718341500000|2024-06-14 05:05:00|72722.9|72712.9|72723.5|72713.5|72725.1|72715.1|72722.9|72712.9|295
1718341800000|2024-06-14 05:10:00|72723.7|72713.7|72721.6|72711.6|72724.2|72714.2|72720.9|72710.9|275
1718342100000|2024-06-14 05:15:00|72721.4|72711.4|72716.6|72706.6|72721.4|72711.4|72716|72706|207
1718342400000|2024-06-14 05:20:00|72716.5|72706.5|72718.7|72708.7|72719.4|72709.4|72715.7|72705.7|166
1718342700000|2024-06-14 05:25:00|72718.6|72708.6|72719.2|72709.2|72719.3|72709.3|72716.4|72706.4|198
1718343000000|2024-06-14 05:30:00|72719.3|72709.3|72721.6|72711.6|72723.6|72713.6|72718.5|72708.5|287
1718343300000|2024-06-14 05:35:00|72722|72712|72715.7|72705.7|72722.1|72712.1|72715.7|72705.7|274
1718343600000|2024-06-14 05:40:00|72715.6|72705.6|72717|72707|72724.1|72709.6|72712.8|72698.4|251
1718343900000|2024-06-14 05:45:00|72716.9|72706.9|72721.6|72711.6|72726.6|72712.2|72716.4|72706.1|284
1718344200000|2024-06-14 05:50:00|72721.7|72711.7|72721|72711|72728.2|72716.8|72720.3|72708.1|327
1718344500000|2024-06-14 05:55:00|72721.1|72711.1|72722.5|72712.5|72731.3|72719|72720.9|72709.3|353
1718344800000|2024-06-14 06:00:00|72722.6|72712.6|72719.7|72709.7|72723.2|72712.6|72716.4|72700.8|373
1718345100000|2024-06-14 06:05:00|72719.8|72709.8|72723.3|72713.3|72723.8|72713.8|72718.9|72708.9|287
1718345400000|2024-06-14 06:10:00|72723.4|72713.4|72718.8|72708.8|72723.7|72713.7|72718.7|72708.7|269
1718345700000|2024-06-14 06:15:00|72718.7|72708.7|72720.4|72700.4|72724.3|72709.8|72714.7|72699.9|322
1718346000000|2024-06-14 06:20:00|72720.3|72700.3|72720.1|72700.1|72723.2|72706.3|72714.3|72698.6|330
1718346300000|2024-06-14 06:25:00|72720|72700|72721.7|72701.7|72722.3|72709.1|72714.7|72700|248
1718346600000|2024-06-14 06:30:00|72721.5|72701.5|72704.1|72694.1|72723.6|72708.5|72704.1|72690.9|394
1718346900000|2024-06-14 06:35:00|72704|72694|72707.3|72697.3|72714.6|72700.3|72703.4|72688.9|469
1718347200000|2024-06-14 06:40:00|72712.5|72692.5|72716.7|72696.7|72716.8|72702.5|72702|72688.4|442
1718347500000|2024-06-14 06:45:00|72717.4|72697.4|72715.7|72705.7|72721.6|72707.8|72714.2|72697.4|378
1718347800000|2024-06-14 06:50:00|72715.6|72705.6|72719.8|72699.8|72721.5|72707.4|72713.6|72699|305
1718348100000|2024-06-14 06:55:00|72719.7|72699.7|72700.4|72690.4|72719.7|72704.3|72698.3|72683.9|523
1718348400000|2024-06-14 07:00:00|72700.3|72690.3|72711.9|72701.9|72711.9|72701.9|72698.2|72683.1|441
1718348700000|2024-06-14 07:05:00|72711.8|72701.8|72718.9|72708.9|72729.7|72715.7|72711.1|72699.2|425
1718349000000|2024-06-14 07:10:00|72719|72709|72722.4|72712.4|72729.8|72717.2|72717.1|72704.6|525
1718349300000|2024-06-14 07:15:00|72722.5|72712.5|72726.2|72716.2|72732.8|72720.6|72720.8|72710.8|452
1718349600000|2024-06-14 07:20:00|72726.1|72716.1|72726.5|72716.5|72731.4|72719.2|72723.3|72710.2|332
1718349900000|2024-06-14 07:25:00|72726.1|72716.1|72731.6|72721.6|72734.2|72722.9|72724.1|72709.2|366
1718350200000|2024-06-14 07:30:00|72731.7|72721.7|72738.7|72728.7|72746|72732.4|72731.5|72718.6|405
1718350500000|2024-06-14 07:35:00|72738.6|72728.6|72733.9|72723.9|72745.9|72730.1|72729.7|72716.4|413
1718350800000|2024-06-14 07:40:00|72734|72724|72733.5|72723.5|72734.2|72724.2|72726.6|72716.6|326
1718351100000|2024-06-14 07:45:00|72733.6|72723.6|72729.8|72719.8|72740.8|72725.7|72729.1|72717.4|320
1718351400000|2024-06-14 07:50:00|72729.9|72719.9|72728.5|72708.5|72731.6|72720.3|72723.6|72708.5|313
1718351700000|2024-06-14 07:55:00|72728.8|72708.8|72723.5|72713.5|72734.2|72720.3|72722.4|72708|433
1718352000000|2024-06-14 08:00:00|72723.4|72713.4|72727.3|72707.3|72731.4|72716.3|72723.4|72706.8|371
1718352300000|2024-06-14 08:05:00|72727.2|72707.2|72719.9|72699.9|72727.9|72713.3|72713|72699.4|373
1718352600000|2024-06-14 08:10:00|72720.1|72700.1|72713.3|72703.3|72724.4|72711.8|72712.8|72699.5|390
1718352900000|2024-06-14 08:15:00|72713.5|72703.5|72715.4|72705.4|72722.2|72709.4|72710.4|72697.6|405
1718353200000|2024-06-14 08:20:00|72715.3|72705.3|72712.9|72702.9|72720.9|72707.5|72710.2|72697.3|344
1718353500000|2024-06-14 08:25:00|72713|72703|72718.2|72708.2|72719.6|72709.6|72712.2|72702.2|288
1718353800000|2024-06-14 08:30:00|72718.3|72708.3|72722|72712|72724.2|72714.2|72715.9|72703.3|338
1718354100000|2024-06-14 08:35:00|72721.8|72711.8|72719.7|72709.7|72726.6|72712.5|72719.4|72705.3|326
1718354400000|2024-06-14 08:40:00|72719.6|72709.6|72730.7|72710.7|72732.6|72717.6|72716.6|72706.6|320
1718354700000|2024-06-14 08:45:00|72730.8|72710.8|72732.7|72712.7|72732.7|72717.3|72724|72708.3|263
1718355000000|2024-06-14 08:50:00|72732.8|72712.8|72736.8|72716.8|72739.6|72719.6|72732.5|72712.5|284
1718355300000|2024-06-14 08:55:00|72736.7|72716.7|72739.2|72719.2|72741.7|72726.3|72733.7|72713.7|277
1718355600000|2024-06-14 09:00:00|72739.1|72719.1|72737.9|72717.9|72744.3|72728.8|72731.6|72716.8|370
1718355900000|2024-06-14 09:05:00|72738.4|72718.4|72745.2|72725.2|72746.5|72733.1|72735.8|72718.4|363
1718356200000|2024-06-14 09:10:00|72745.1|72725.1|72750.5|72740.5|72756.1|72746.1|72741.1|72724.7|415
1718356500000|2024-06-14 09:15:00|72750.6|72740.6|72740.6|72730.6|72751.7|72740.7|72740.5|72729.6|344
1718356800000|2024-06-14 09:20:00|72740.5|72730.5|72746.2|72736.2|72749.3|72736.2|72737.2|72721.1|324
1718357100000|2024-06-14 09:25:00|72746.6|72736.6|72749.5|72729.5|72753.8|72738.4|72742.4|72728.5|298
1718357400000|2024-06-14 09:30:00|72749.7|72729.7|72745.8|72735.8|72751|72737.1|72742.4|72727.9|322
1718357700000|2024-06-14 09:35:00|72744.5|72734.5|72736.5|72726.5|72750.9|72736.9|72736|72721.8|449
1718358000000|2024-06-14 09:40:00|72736.6|72726.6|72736.1|72716.1|72743.9|72727.5|72734.3|72716|418
1718358300000|2024-06-14 09:45:00|72736.2|72716.2|72738.5|72718.5|72738.5|72723.3|72728.9|72710.5|391
1718358600000|2024-06-14 09:50:00|72738.4|72718.4|72734.1|72724.1|72739.4|72725.9|72730.9|72714.9|354
1718358900000|2024-06-14 09:55:00|72734|72724|72747.5|72727.5|72749.2|72731.1|72734|72719|330
1718359200000|2024-06-14 10:00:00|72740.1|72730.1|72755.8|72735.8|72758.8|72738.8|72738.9|72723.7|400
1718359500000|2024-06-14 10:05:00|72755.7|72735.7|72750.3|72730.3|72758|72738|72750.3|72730.3|204
1718359800000|2024-06-14 10:10:00|72750.4|72730.4|72750.5|72730.5|72755.5|72737.3|72746.4|72728|192
1718360100000|2024-06-14 10:15:00|72750.4|72730.4|72749|72729|72751.5|72731.5|72746.3|72726.3|280
1718360400000|2024-06-14 10:20:00|72748.8|72728.8|72744.9|72734.9|72750.7|72736.7|72743.5|72728.7|231
1718360700000|2024-06-14 10:25:00|72744.8|72734.8|72749.2|72729.2|72750.9|72735.8|72743.7|72728.4|359
1718361000000|2024-06-14 10:30:00|72749.3|72729.3|72747.5|72737.5|72753.8|72738.8|72743.5|72728.2|234
1718361300000|2024-06-14 10:35:00|72747.6|72737.6|72743.7|72733.7|72749.3|72737.7|72742.8|72728.1|189
1718361600000|2024-06-14 10:40:00|72743.6|72733.6|72736.9|72726.9|72748.5|72733.6|72736.7|72726.7|273
1718361900000|2024-06-14 10:45:00|72736.8|72726.8|72729.5|72719.5|72737.4|72727.4|72725.6|72709|311
1718362200000|2024-06-14 10:50:00|72729.8|72719.8|72735.8|72715.8|72739.8|72725.2|72729.1|72713.5|238
1718362500000|2024-06-14 10:55:00|72735.6|72715.6|72732.2|72722.2|72738.7|72725.3|72729.9|72715|284
1718362800000|2024-06-14 11:00:00|72732|72722|72732.1|72722.1|72735.8|72725.8|72731.4|72721.4|300
1718363100000|2024-06-14 11:05:00|72731.9|72721.9|72726|72716|72732.5|72722.5|72725.6|72715.6|279
1718363400000|2024-06-14 11:10:00|72725.9|72715.9|72726.8|72716.8|72731.7|72717.1|72723.8|72708.2|255
1718363700000|2024-06-14 11:15:00|72726.9|72716.9|72728.4|72708.4|72736.2|72721.2|72722.9|72707.4|218
1718364000000|2024-06-14 11:20:00|72728.7|72708.7|72726.5|72706.5|72728.8|72713.9|72718.7|72702.1|252
1718364300000|2024-06-14 11:25:00|72726.6|72706.6|72725.3|72705.3|72726.8|72711.5|72721.4|72704.8|216
1718364600000|2024-06-14 11:30:00|72725.2|72705.2|72719.9|72699.9|72725.5|72707.9|72716.2|72698.3|254
1718364900000|2024-06-14 11:35:00|72720|72700|72724.8|72704.8|72725.3|72710.3|72714.4|72699.9|223
1718365200000|2024-06-14 11:40:00|72724.9|72704.9|72721|72701|72726.2|72711.5|72716.3|72699.6|244
1718365500000|2024-06-14 11:45:00|72721.1|72701.1|72716.7|72696.7|72722.9|72706.6|72715.9|72695.9|208
1718365800000|2024-06-14 11:50:00|72716.8|72696.8|72720.8|72700.8|72722.5|72704.6|72713.9|72696.4|207
1718366100000|2024-06-14 11:55:00|72720.9|72700.9|72727.4|72717.4|72731.5|72717.4|72716.4|72700.9|304
1718366400000|2024-06-14 12:00:00|72727.2|72717.2|72724.9|72714.9|72730.9|72720.8|72724.1|72710.2|479
1718366700000|2024-06-14 12:05:00|72725|72715|72726.4|72716.4|72731.8|72718.9|72724.1|72711.8|453
1718367000000|2024-06-14 12:10:00|72726.9|72716.9|72725.6|72715.6|72732|72718.3|72722.2|72708.7|432
1718367300000|2024-06-14 12:15:00|72725.5|72715.5|72733.2|72713.2|72733.3|72717.9|72723.3|72709.4|371
1718367600000|2024-06-14 12:20:00|72727.9|72717.9|72724.4|72714.4|72728.3|72718.3|72721.7|72711.7|382
1718367900000|2024-06-14 12:25:00|72724.6|72714.6|72740.3|72720.3|72742.7|72726.6|72723.9|72709|429
1718368200000|2024-06-14 12:30:00|72740.1|72720.1|72745.6|72735.6|72752.4|72736.4|72730.6|72710.6|636
1718368500000|2024-06-14 12:35:00|72745.5|72735.5|72748.3|72728.3|72751.9|72739.1|72740.3|72728|506
1718368800000|2024-06-14 12:40:00|72748.2|72728.2|72740.4|72730.4|72752.6|72736.8|72738.2|72724.4|486
1718369100000|2024-06-14 12:45:00|72740.3|72730.3|72733.6|72723.6|72744.6|72731.3|72731.4|72716.5|404
1718369400000|2024-06-14 12:50:00|72733.5|72723.5|72741.2|72731.2|72748.5|72733.8|72733.3|72721.4|430
1718369700000|2024-06-14 12:55:00|72745.6|72725.6|72740.8|72730.8|72745.6|72731|72732.8|72722.8|429
1718370000000|2024-06-14 13:00:00|72740.4|72730.4|72739.3|72729.3|72748.1|72734.7|72734.4|72719.3|527
1718370300000|2024-06-14 13:05:00|72738.7|72728.7|72741|72721|72741.5|72729.3|72734.3|72717|437
1718370600000|2024-06-14 13:10:00|72741.1|72721.1|72741|72721|72744.5|72729.2|72734.8|72718.9|438
1718370900000|2024-06-14 13:15:00|72741.1|72721.1|72751.9|72731.9|72752|72735.9|72734.1|72719.6|454
1718371200000|2024-06-14 13:20:00|72752|72732|72744.4|72734.4|72752|72737|72743.3|72728|368
1718371500000|2024-06-14 13:25:00|72750.3|72730.3|72750.2|72740.2|72754.5|72741.9|72748.4|72729|360
1718371800000|2024-06-14 13:30:00|72750.5|72740.5|72749.8|72739.8|72761.4|72747|72749.7|72739.7|553
1718372100000|2024-06-14 13:35:00|72748.7|72738.7|72748.5|72738.5|72756.2|72740.6|72744.7|72734.5|418
1718372400000|2024-06-14 13:40:00|72748.4|72738.4|72741.5|72721.5|72749.6|72738.4|72735.2|72720.5|469
1718372700000|2024-06-14 13:45:00|72741.7|72721.7|72747.1|72727.1|72748.8|72729.8|72735.2|72717.1|443
1718373000000|2024-06-14 13:50:00|72747.3|72727.3|72744.2|72724.2|72754.1|72738.2|72741.6|72724.1|430
1718373300000|2024-06-14 13:55:00|72744.3|72724.3|72746.5|72726.5|72746.8|72726.8|72739.2|72719.2|394
1718373600000|2024-06-14 14:00:00|72746.6|72726.6|72739.1|72719.1|72746.6|72726.6|72734.5|72715.8|578
1718373900000|2024-06-14 14:05:00|72738.9|72718.9|72741.4|72721.4|72741.9|72726.3|72729|72714.2|602
1718374200000|2024-06-14 14:10:00|72741.6|72721.6|72746.8|72736.8|72755.3|72741.2|72736.2|72720.9|537
1718374500000|2024-06-14 14:15:00|72746.5|72736.5|72748.3|72738.3|72753.8|72739.3|72742.2|72727.5|437
1718374800000|2024-06-14 14:20:00|72748.4|72738.4|72746.9|72726.9|72751.6|72741.6|72743.3|72726.8|414
1718375100000|2024-06-14 14:25:00|72747|72727|72752.8|72742.8|72753.1|72743.1|72740.8|72725.5|480
1718375400000|2024-06-14 14:30:00|72752.7|72742.7|72748.3|72738.3|72757.9|72744.5|72744.4|72730.1|482
1718375700000|2024-06-14 14:35:00|72748.2|72738.2|72754|72734|72755.9|72741.3|72745.9|72730.5|425
1718376000000|2024-06-14 14:40:00|72753.9|72733.9|72757.9|72737.9|72758.1|72743|72746.9|72731.2|431
1718376300000|2024-06-14 14:45:00|72757.3|72737.3|72753.5|72743.5|72757.7|72744.4|72750.7|72734.8|453
1718376600000|2024-06-14 14:50:00|72753.4|72743.4|72752.2|72742.2|72753.5|72743.5|72748.3|72738.3|439
1718376900000|2024-06-14 14:55:00|72752.1|72742.1|72744.4|72734.4|72754.9|72742.2|72743.8|72731.5|457
1718377200000|2024-06-14 15:00:00|72744.5|72734.5|72745.1|72735.1|72748.8|72738.8|72743.4|72733.4|492
1718377500000|2024-06-14 15:05:00|72745|72735|72747.8|72737.8|72749|72739|72744.8|72734.8|386
1718377800000|2024-06-14 15:10:00|72747.9|72737.9|72749.1|72729.1|72750.3|72738.3|72742.8|72728.9|329
1718378100000|2024-06-14 15:15:00|72749.2|72729.2|72751.7|72731.7|72753.3|72738.2|72742.1|72728|383
1718378400000|2024-06-14 15:20:00|72751.8|72731.8|72746.7|72736.7|72753.3|72738.7|72744|72731.6|332
1718378700000|2024-06-14 15:25:00|72746.6|72736.6|72748.4|72728.4|72751.7|72737|72740.5|72725.6|401
1718379000000|2024-06-14 15:30:00|72748.6|72728.6|72748.6|72728.6|72750.7|72735.7|72741.8|72726.9|286
1718379300000|2024-06-14 15:35:00|72748.5|72728.5|72747.4|72727.4|72749.8|72734.6|72739.8|72725.5|339
1718379600000|2024-06-14 15:40:00|72747.3|72727.3|72748.1|72728.1|72750.8|72734.5|72742.5|72727.3|268
1718379900000|2024-06-14 15:45:00|72748|72728|72741.9|72731.9|72749|72734.2|72741.2|72726|204
1718380200000|2024-06-14 15:50:00|72742.2|72732.2|72735.8|72725.8|72742.3|72732.3|72734.8|72724.8|221
1718380500000|2024-06-14 15:55:00|72735.9|72725.9|72733.1|72723.1|72738.8|72725.9|72730.8|72716.5|214
1718380800000|2024-06-14 16:00:00|72733.2|72723.2|72735.5|72725.5|72740.9|72727.1|72732.2|72720.1|258
1718381100000|2024-06-14 16:05:00|72735.6|72725.6|72741.9|72721.9|72742.2|72728.1|72734.3|72720.1|246
1718381400000|2024-06-14 16:10:00|72742|72722|72741.9|72721.9|72743.3|72728.8|72737.8|72720.2|295
1718381700000|2024-06-14 16:15:00|72741.8|72721.8|72748.4|72728.4|72750.6|72730.6|72741.8|72721.8|242
1718382000000|2024-06-14 16:20:00|72748.5|72728.5|72747.9|72727.9|72750.3|72730.3|72747.5|72727.5|191
1718382300000|2024-06-14 16:25:00|72748.1|72728.1|72748.3|72728.3|72750.1|72730.1|72744.5|72724.5|244
1718382600000|2024-06-14 16:30:00|72748.4|72728.4|72749.8|72729.8|72750.4|72730.4|72744.5|72724.5|220
1718382900000|2024-06-14 16:35:00|72749.7|72729.7|72751.1|72731.1|72751.1|72733.4|72743.4|72728|142
1718383200000|2024-06-14 16:40:00|72751|72731|72742.2|72732.2|72751.1|72736.3|72741.6|72730.8|126
1718383500000|2024-06-14 16:45:00|72742.1|72732.1|72737.8|72727.8|72746.4|72733.4|72737.8|72725.1|111
1718383800000|2024-06-14 16:50:00|72737.9|72727.9|72742.1|72732.1|72747|72732.5|72737.4|72724.6|185
1718384100000|2024-06-14 16:55:00|72742.2|72732.2|72734.9|72714.9|72745.4|72732.2|72730.1|72714.6|258
1718384400000|2024-06-14 17:00:00|72729.9|72719.9|72731.5|72711.5|72735.4|72719.9|72725.7|72710|182
1718384700000|2024-06-14 17:05:00|72731.6|72711.6|72727|72717|72733.2|72718.2|72725.3|72710.2|187
1718385000000|2024-06-14 17:10:00|72726.9|72716.9|72726|72716|72732.1|72717|72725.9|72710.9|179
1718385300000|2024-06-14 17:15:00|72726.2|72716.2|72725.6|72715.6|72733.3|72718.1|72724.4|72709.6|230
1718385600000|2024-06-14 17:20:00|72725.7|72715.7|72730.8|72710.8|72731.4|72716.3|72723.7|72709.1|176
1718385900000|2024-06-14 17:25:00|72730.7|72710.7|72730|72710|72731.1|72714.5|72724.2|72706.9|214
1718386200000|2024-06-14 17:30:00|72729.9|72709.9|72728.3|72708.3|72731.2|72711.2|72727.3|72707.3|299
1718386500000|2024-06-14 17:35:00|72728.4|72708.4|72729.1|72709.1|72729.8|72712.4|72722.2|72707.3|218
1718386800000|2024-06-14 17:40:00|72729|72709|72727.8|72707.8|72729.3|72709.3|72726.9|72706.9|195
1718387100000|2024-06-14 17:45:00|72727.6|72707.6|72729.1|72709.1|72729.5|72709.5|72726.9|72706.9|148
1718387400000|2024-06-14 17:50:00|72729|72709|72733.1|72713.1|72734.7|72714.7|72729|72709|163
1718387700000|2024-06-14 17:55:00|72732.9|72712.9|72733.6|72713.6|72736.6|72716.6|72732.9|72712.9|154
1718388000000|2024-06-14 18:00:00|72733.5|72713.5|72733.8|72713.8|72733.8|72713.8|72731.9|72711.9|214
1718388300000|2024-06-14 18:05:00|72733.7|72713.7|72737.6|72717.6|72737.6|72717.6|72733.1|72713.1|226
1718388600000|2024-06-14 18:10:00|72737.5|72717.5|72737.6|72717.6|72738|72718|72736.9|72716.9|174
1718388900000|2024-06-14 18:15:00|72737.5|72717.5|72738.5|72718.5|72739.7|72719.7|72737.1|72717.1|232
1718389200000|2024-06-14 18:20:00|72738.6|72718.6|72736.5|72716.5|72739|72719|72734.8|72714.8|224
1718389500000|2024-06-14 18:25:00|72736.4|72716.4|72740.9|72720.9|72741|72721|72734.2|72714.2|150
1718389800000|2024-06-14 18:30:00|72741|72721|72740.8|72720.8|72741.4|72725.8|72735.6|72720.2|161
1718390100000|2024-06-14 18:35:00|72740.9|72720.9|72742.2|72722.2|72742.7|72722.7|72740.5|72720.5|245
1718390400000|2024-06-14 18:40:00|72742.1|72722.1|72741.9|72721.9|72742.5|72722.5|72741.9|72721.9|199
1718390700000|2024-06-14 18:45:00|72742|72722|72735.4|72715.4|72742|72722|72735.4|72715.4|160
1718391000000|2024-06-14 18:50:00|72735.5|72715.5|72736.8|72716.8|72737.7|72717.7|72735.2|72715.2|151
1718391300000|2024-06-14 18:55:00|72736.9|72716.9|72736.7|72716.7|72737.1|72717.1|72736.1|72716.1|151
1718391600000|2024-06-14 19:00:00|72736.6|72716.6|72736.4|72716.4|72737.8|72717.8|72735.5|72715.5|170
1718391900000|2024-06-14 19:05:00|72736.3|72716.3|72732.3|72712.3|72737.4|72717.4|72732.2|72712.2|186
1718392200000|2024-06-14 19:10:00|72732.4|72712.4|72730|72710|72732.6|72712.6|72728.8|72708.8|136
1718392500000|2024-06-14 19:15:00|72729.9|72709.9|72728.6|72708.6|72730.1|72710.1|72728.2|72708.2|176
1718392800000|2024-06-14 19:20:00|72728.7|72708.7|72730.4|72710.4|72730.6|72710.6|72728.7|72708.7|153
1718393100000|2024-06-14 19:25:00|72730.3|72710.3|72726.9|72706.9|72731.1|72711.8|72721.8|72705.5|166
1718393400000|2024-06-14 19:30:00|72727|72707|72726.6|72706.6|72728.3|72708.3|72725.7|72705.7|241
1718393700000|2024-06-14 19:35:00|72726.7|72706.7|72725.6|72705.6|72727.2|72707.2|72725.2|72705.2|212
1718394000000|2024-06-14 19:40:00|72725.5|72705.5|72724.2|72704.2|72726.8|72708.1|72717.6|72702.5|214
1718394300000|2024-06-14 19:45:00|72724|72704|72723.6|72703.6|72724.2|72704.2|72722.5|72702.5|149
1718394600000|2024-06-14 19:50:00|72723.7|72703.7|72722.1|72702.1|72723.8|72703.8|72721.9|72701.9|224
1718394900000|2024-06-14 19:55:00|72722.2|72702.2|72719|72699|72722.6|72702.6|72719|72699|215
1718395200000|2024-06-14 20:00:00|72718|72698|72717|72697|72718.2|72698.2|72715.5|72695.5|74
1718395500000|2024-06-14 20:05:00|72716.9|72696.9|72717.1|72697.1|72717.2|72697.2|72716.7|72696.7|48
1718395800000|2024-06-14 20:10:00|72717.2|72697.2|72720.1|72700.1|72720.4|72700.4|72716.9|72696.9|70
1718396100000|2024-06-14 20:15:00|72720.2|72700.2|72722.6|72702.6|72723.2|72703.2|72720.2|72700.2|110
1718396400000|2024-06-14 20:20:00|72722.7|72702.7|72720.1|72700.1|72722.7|72702.7|72718.4|72698.4|143
1718396700000|2024-06-14 20:25:00|72720.2|72700.2|72719|72699|72720.2|72700.2|72718.2|72698.2|78
1718397000000|2024-06-14 20:30:00|72718.9|72698.9|72719.2|72699.2|72719.8|72699.8|72718.2|72698.2|102
1718397300000|2024-06-14 20:35:00|72719.1|72699.1|72719.6|72699.6|72720.4|72700.4|72719|72699|83
1718397600000|2024-06-14 20:40:00|72719.7|72699.7|72720.5|72700.5|72721.4|72701.4|72719.2|72699.2|89
1718397900000|2024-06-14 20:45:00|72720.3|72700.3|72720.2|72700.2|72721.4|72701.4|72720.2|72700.2|52
1718398200000|2024-06-14 20:50:00|72720.3|72700.3|72720.4|72700.4|72720.9|72700.9|72720.3|72700.3|55
1718398500000|2024-06-14 20:55:00|72720.5|72700.5|72720.4|72700.4|72720.8|72700.8|72718.5|72698.5|65
1718568000000|2024-06-16 20:00:00|72723.8|72701.8|72725.8|72703.8|72761.1|72707|72723.8|72663.9|7
1718568300000|2024-06-16 20:05:00|72722.3|72700.3|72722.4|72700.4|72722.4|72700.4|72722.3|72700.3|2
1718568600000|2024-06-16 20:10:00|72722.5|72700.5|72725.7|72703.7|72725.7|72703.7|72722.3|72700.3|9
1718568900000|2024-06-16 20:15:00|72723.5|72701.5|72724.3|72702.3|72724.3|72702.3|72721|72699|7
1718569200000|2024-06-16 20:20:00|72724.4|72702.4|72723.3|72701.3|72724.4|72702.4|72723.3|72701.3|3
1718569500000|2024-06-16 20:25:00|72728.6|72706.6|72725.7|72703.7|72728.6|72706.6|72723.4|72701.4|7
1718569800000|2024-06-16 20:30:00|72724.3|72702.3|72724.4|72702.4|72724.4|72702.4|72723.3|72701.3|4
1718570100000|2024-06-16 20:35:00|72725.7|72703.7|72728.6|72706.6|72728.6|72706.6|72725.7|72703.7|2
1718570400000|2024-06-16 20:40:00|72723.3|72701.3|72723.3|72701.3|72723.3|72701.3|72723.3|72701.3|1
1718570700000|2024-06-16 20:45:00|72723.4|72701.4|72725.3|72703.3|72728.3|72706.3|72723.3|72701.3|5
1718571000000|2024-06-16 20:50:00|72723.6|72701.6|72722.4|72700.4|72725.6|72703.6|72722.4|72700.4|16
1718571300000|2024-06-16 20:55:00|72722.5|72700.5|72721.5|72701.5|72725.5|72704.5|72721.4|72700.4|6
1718571600000|2024-06-16 21:00:00|72727.8|72707.8|72724.5|72704.5|72729|72709|72723.7|72703.7|21
1718571900000|2024-06-16 21:05:00|72724.8|72704.8|72741.2|72685.9|72746.2|72704.9|72724.4|72684.6|69
1718572200000|2024-06-16 21:10:00|72740.9|72686.8|72733|72692.9|72745.7|72709.9|72727.3|72685.5|55
1718572500000|2024-06-16 21:15:00|72733.1|72692.8|72740.5|72685.5|72740.5|72694.5|72727.8|72685.5|43
1718572800000|2024-06-16 21:20:00|72734.3|72691.8|72728.5|72690.9|72740|72702.3|72722.3|72684.9|29
1718573100000|2024-06-16 21:25:00|72734|72692.6|72734.3|72691.5|72738.8|72703.9|72722.4|72685.5|25
1718573400000|2024-06-16 21:30:00|72740.5|72685.3|72736.2|72690.8|72742.1|72690.8|72734.5|72684.5|38
1718573700000|2024-06-16 21:35:00|72732.6|72687.4|72740.4|72685.7|72742.1|72692.3|72726.7|72684.7|41
1718574000000|2024-06-16 21:40:00|72734.2|72692.1|72726.1|72692.3|72740.5|72692.3|72726.1|72685.5|23
1718574300000|2024-06-16 21:45:00|72726.7|72691.9|72733.3|72691.8|72740.5|72694|72726.2|72685.5|34
1718574600000|2024-06-16 21:50:00|72740.5|72685.6|72732|72692.5|72740.5|72692.5|72726.2|72685.6|35
1718574900000|2024-06-16 21:55:00|72732.7|72693.8|72731.4|72695.2|72736|72697.7|72726.2|72689.7|32
1718575200000|2024-06-16 22:00:00|72733.4|72692.6|72750.8|72694.1|72753.5|72694.5|72731.4|72688.1|106
1718575500000|2024-06-16 22:05:00|72750.9|72694|72734.9|72691|72757.1|72695.8|72732.2|72688.3|150
1718575800000|2024-06-16 22:10:00|72734.8|72691.1|72732|72693.6|72736.1|72696.7|72729.4|72690.1|50
1718576100000|2024-06-16 22:15:00|72727|72696.8|72727.3|72697.2|72729.5|72701.8|72720.4|72695|109
1718576400000|2024-06-16 22:20:00|72727.2|72697.1|72723.1|72703.1|72729.2|72704.1|72720.9|72696.1|80
1718576700000|2024-06-16 22:25:00|72721.8|72701.8|72722.5|72702.5|72729.7|72703.1|72721.4|72696.1|70
1718577000000|2024-06-16 22:30:00|72722.4|72702.4|72722.1|72702.1|72728.2|72703.1|72720.5|72695.5|205
1718577300000|2024-06-16 22:35:00|72722.2|72702.2|72726.5|72695.8|72728|72702.7|72720.5|72695.5|141
1718577600000|2024-06-16 22:40:00|72726.7|72696.1|72721.6|72701.6|72727.5|72701.6|72719.8|72695.5|133
1718577900000|2024-06-16 22:45:00|72721.5|72701.5|72722.1|72702.1|72727.6|72702.6|72720.5|72696.2|252
1718578200000|2024-06-16 22:50:00|72721.8|72701.8|72725.1|72705.1|72732.1|72705.6|72721|72695.7|325
1718578500000|2024-06-16 22:55:00|72725.4|72705.4|72729.6|72698.4|72733.2|72707.4|72724.1|72696.6|86
1718578800000|2024-06-16 23:00:00|72725|72705|72722.9|72702.9|72725.1|72705.1|72722.7|72702.7|124
1718579100000|2024-06-16 23:05:00|72722.8|72702.8|72726.8|72706.8|72727|72707|72722.8|72702.8|126
1718579400000|2024-06-16 23:10:00|72726.9|72706.9|72726|72706|72727|72707|72725.7|72705.7|92
1718579700000|2024-06-16 23:15:00|72726.1|72706.1|72726.5|72706.5|72726.9|72706.9|72725.8|72705.8|62
1718580000000|2024-06-16 23:20:00|72726.6|72706.6|72726.6|72706.6|72727.3|72707.3|72725.8|72705.8|86
1718580300000|2024-06-16 23:25:00|72726.7|72706.7|72726.7|72706.7|72727.7|72707.7|72726.3|72706.3|111
1718580600000|2024-06-16 23:30:00|72726.9|72706.9|72725.9|72705.9|72727.4|72707.4|72725.8|72705.8|111
1718580900000|2024-06-16 23:35:00|72726.2|72706.2|72725.4|72705.4|72726.8|72706.8|72725.4|72705.4|77
1718581200000|2024-06-16 23:40:00|72725.6|72705.6|72726|72706|72726.5|72706.5|72725.4|72705.4|97
1718581500000|2024-06-16 23:45:00|72726.1|72706.1|72725.4|72705.4|72726.5|72706.5|72724.8|72704.8|136
1718581800000|2024-06-16 23:50:00|72725.3|72705.3|72725.4|72705.4|72728.4|72708.4|72724.6|72704.6|238
1718582100000|2024-06-16 23:55:00|72725.2|72705.2|72726.9|72706.9|72727.9|72707.9|72725.1|72705.1|252
1718582400000|2024-06-17 00:00:00|72726.7|72706.7|72721.2|72701.2|72726.9|72706.9|72720.7|72700.7|312
1718582700000|2024-06-17 00:05:00|72721.3|72701.3|72711.8|72691.8|72723.6|72703.6|72711.4|72691.4|284
1718583000000|2024-06-17 00:10:00|72711.9|72691.9|72712.3|72692.3|72716.1|72696.1|72711.2|72691.2|326
1718583300000|2024-06-17 00:15:00|72712.4|72692.4|72705.4|72685.4|72714.2|72694.2|72705.3|72685.3|242
1718583600000|2024-06-17 00:20:00|72705.3|72685.3|72707.9|72687.9|72712.5|72692.5|72704.8|72684.8|166
1718583900000|2024-06-17 00:25:00|72707.5|72687.5|72707.4|72687.4|72708.2|72689.4|72699|72683.2|213
1718584200000|2024-06-17 00:30:00|72707.6|72687.6|72708.8|72698.8|72713|72698.8|72704.2|72687|159
1718584500000|2024-06-17 00:35:00|72708.7|72698.7|72715.6|72695.6|72716|72700.5|72707.5|72693|178
1718584800000|2024-06-17 00:40:00|72715.7|72695.7|72717.2|72697.2|72719.9|72699.9|72714.1|72694.1|190
1718585100000|2024-06-17 00:45:00|72716.8|72696.8|72716.8|72696.8|72720.1|72705.1|72711.4|72695.9|178
1718585400000|2024-06-17 00:50:00|72716.9|72696.9|72717.4|72697.4|72720.5|72704.7|72710.3|72696.8|185
1718585700000|2024-06-17 00:55:00|72716.7|72696.7|72718.6|72698.6|72720.9|72703.4|72710.9|72694.7|231
1718586000000|2024-06-17 01:00:00|72718.3|72698.3|72719.9|72699.9|72727.7|72711.5|72718.1|72698.3|480
1718586300000|2024-06-17 01:05:00|72720|72700|72716.9|72696.9|72723.3|72706.4|72715.3|72695.3|316
1718586600000|2024-06-17 01:10:00|72717|72697|72727.4|72707.4|72728.5|72708.5|72711.9|72696.9|245
1718586900000|2024-06-17 01:15:00|72727.3|72707.3|72710.5|72690.5|72728.2|72708.2|72708.6|72688.6|470
1718587200000|2024-06-17 01:20:00|72711.2|72691.2|72710.8|72690.8|72713.4|72697.6|72706.6|72686.6|258
1718587500000|2024-06-17 01:25:00|72710.7|72690.7|72711.2|72691.2|72715.4|72699.4|72707.3|72687.3|229
1718587800000|2024-06-17 01:30:00|72711.1|72691.1|72710.7|72690.7|72715|72699.1|72705.8|72689.9|312
1718588100000|2024-06-17 01:35:00|72710.5|72690.5|72700.7|72690.7|72711|72696.3|72699|72689|275
1718588400000|2024-06-17 01:40:00|72700.8|72690.8|72709|72699|72712.7|72701.2|72699.6|72685.1|318
1718588700000|2024-06-17 01:45:00|72708.9|72698.9|72703.1|72693.1|72714.2|72698.9|72702.8|72691|266
1718589000000|2024-06-17 01:50:00|72703.2|72693.2|72696|72686|72708.7|72695.2|72696|72686|300
1718589300000|2024-06-17 01:55:00|72695.9|72685.9|72689.9|72669.9|72703.9|72688.6|72689.2|72669.2|401
1718589600000|2024-06-17 02:00:00|72692.3|72672.3|72694.4|72674.4|72708.5|72688.5|72689.9|72669.9|488
1718589900000|2024-06-17 02:05:00|72694.3|72674.3|72687|72677|72695.9|72682.5|72685.6|72669.4|405
1718590200000|2024-06-17 02:10:00|72687.1|72677.1|72685.9|72675.9|72692.2|72677.5|72684.6|72671.9|202
1718590500000|2024-06-17 02:15:00|72686.1|72676.1|72689|72679|72691.7|72681.7|72685.7|72675.7|236
1718590800000|2024-06-17 02:20:00|72689.1|72679.1|72694.2|72674.2|72696|72682.5|72688.1|72674.1|244
1718591100000|2024-06-17 02:25:00|72694.1|72674.1|72687.5|72677.5|72694.6|72679.7|72686.7|72671.3|226
1718591400000|2024-06-17 02:30:00|72687.7|72677.7|72691.4|72671.4|72694.3|72678|72686.9|72671.2|249
1718591700000|2024-06-17 02:35:00|72691.5|72671.5|72681.1|72671.1|72691.6|72676.8|72680|72670|217
1718592000000|2024-06-17 02:40:00|72681|72671|72680.8|72670.8|72685.8|72673.1|72679.4|72665.2|213
1718592300000|2024-06-17 02:45:00|72680.9|72670.9|72686|72676|72687.4|72677.4|72676.8|72666.8|314
1718592600000|2024-06-17 02:50:00|72686.1|72676.1|72692|72682|72696.2|72686.2|72685.1|72675.1|277
1718592900000|2024-06-17 02:55:00|72691.9|72681.9|72699|72679|72700.9|72689.3|72690.2|72678.6|298
1718593200000|2024-06-17 03:00:00|72694.1|72684.1|72702|72682|72703.3|72692.5|72694.1|72678.1|314
1718593500000|2024-06-17 03:05:00|72701.9|72681.9|72686.2|72666.2|72702|72684.4|72685.6|72666.2|358
1718593800000|2024-06-17 03:10:00|72686.1|72666.1|72688.6|72668.6|72692.8|72678.3|72684.3|72664.3|317
1718594100000|2024-06-17 03:15:00|72688.5|72668.5|72692.3|72672.3|72693.2|72675.7|72682.3|72667|186
1718594400000|2024-06-17 03:20:00|72692.4|72672.4|72692.3|72672.3|72697.2|72677.2|72690.8|72670.8|241
1718594700000|2024-06-17 03:25:00|72692.2|72672.2|72682.2|72672.2|72692.2|72676.1|72681.6|72671.6|186
1718595000000|2024-06-17 03:30:00|72682.1|72672.1|72682.5|72672.5|72689.9|72673.4|72682|72667.4|158
1718595300000|2024-06-17 03:35:00|72682.6|72672.6|72686.5|72676.5|72686.5|72676.5|72682.3|72672.3|171
1718595600000|2024-06-17 03:40:00|72686.4|72676.4|72690.4|72680.4|72694.4|72680.9|72684.5|72670.4|278
1718595900000|2024-06-17 03:45:00|72690.3|72680.3|72690.8|72670.8|72694.2|72682.5|72685.3|72670.7|157
1718596200000|2024-06-17 03:50:00|72690.7|72670.7|72687.7|72667.7|72691.6|72674.4|72681.4|72667.2|172
1718596500000|2024-06-17 03:55:00|72687.8|72667.8|72687.5|72667.5|72689.3|72673.9|72682.6|72666.5|146
1718596800000|2024-06-17 04:00:00|72687.6|72667.6|72684.1|72674.1|72691.4|72676.1|72682.5|72667.6|115
1718597100000|2024-06-17 04:05:00|72683.9|72673.9|72688.9|72668.9|72689.5|72674|72682.4|72668.6|96
1718597400000|2024-06-17 04:10:00|72689|72669|72687.7|72677.7|72689|72678.3|72683.7|72668.9|101
1718597700000|2024-06-17 04:15:00|72687.8|72677.8|72690.8|72680.8|72691.1|72681.1|72687.6|72677.6|76
1718598000000|2024-06-17 04:20:00|72690.9|72680.9|72686|72676|72694.9|72680.9|72685.6|72671.8|138
1718598300000|2024-06-17 04:25:00|72686.1|72676.1|72684.1|72674.1|72686.3|72676.3|72683.9|72673.9|91
1718598600000|2024-06-17 04:30:00|72684|72674|72684.7|72674.7|72691|72675.8|72683.8|72668.7|114
1718598900000|2024-06-17 04:35:00|72684.8|72674.8|72689.6|72669.6|72689.9|72675|72684.7|72668.9|90
1718599200000|2024-06-17 04:40:00|72689.7|72669.7|72689.4|72669.4|72689.7|72674.3|72683.6|72668.6|95
1718599500000|2024-06-17 04:45:00|72689.5|72669.5|72683.2|72673.2|72689.5|72675.2|72683.1|72669.4|110
1718599800000|2024-06-17 04:50:00|72683.3|72673.3|72695.3|72675.3|72695.3|72680|72683.3|72669.9|145
1718600100000|2024-06-17 04:55:00|72695.2|72675.2|72695.3|72675.3|72696.5|72681.5|72690.4|72673.8|107
1718600400000|2024-06-17 05:00:00|72695.2|72675.2|72701|72681|72701.3|72686.3|72690.6|72675.2|264
1718600700000|2024-06-17 05:05:00|72700.9|72680.9|72696.2|72686.2|72705.8|72689.6|72694.1|72680.5|264
1718601000000|2024-06-17 05:10:00|72696.3|72686.3|72696.2|72686.2|72699.4|72689.4|72696|72686|204
1718601300000|2024-06-17 05:15:00|72696.1|72686.1|72703.6|72683.6|72703.6|72686.1|72694.7|72679.7|126
1718601600000|2024-06-17 05:20:00|72703.5|72683.5|72703.8|72683.8|72704.3|72688.9|72697|72682.1|197
1718601900000|2024-06-17 05:25:00|72703.7|72683.7|72697.2|72687.2|72706.6|72691.4|72697.1|72682.4|242
1718602200000|2024-06-17 05:30:00|72697.7|72687.7|72695.1|72685.1|72698.5|72688.5|72694.2|72684.2|250
1718602500000|2024-06-17 05:35:00|72694.9|72684.9|72694.9|72684.9|72699.8|72686.2|72692|72678|219
1718602800000|2024-06-17 05:40:00|72694.8|72684.8|72697.4|72687.4|72699.4|72688.4|72694.2|72679.3|200
1718603100000|2024-06-17 05:45:00|72697.3|72687.3|72692.2|72682.2|72697.5|72687.5|72691|72681|168
1718603400000|2024-06-17 05:50:00|72692|72682|72707.4|72687.4|72708.4|72693.4|72690.7|72680.7|324
1718603700000|2024-06-17 05:55:00|72702.3|72692.3|72711.7|72691.7|72718.6|72703.2|72700.9|72687.1|658
1718604000000|2024-06-17 06:00:00|72708.2|72698.2|72717.6|72707.6|72729.1|72710.9|72708.2|72692.1|590
1718604300000|2024-06-17 06:05:00|72717.7|72707.7|72718|72708|72718.2|72708.2|72712.6|72702.6|407
1718604600000|2024-06-17 06:10:00|72717.9|72707.9|72714.8|72704.8|72719.8|72708.4|72711.1|72698.9|424
1718604900000|2024-06-17 06:15:00|72714.6|72704.6|72717.1|72707.1|72719.1|72709.1|72712.5|72702.5|314
1718605200000|2024-06-17 06:20:00|72717.2|72707.2|72720.9|72700.9|72721|72708.8|72715.3|72700.1|325
1718605500000|2024-06-17 06:25:00|72721|72701|72720.8|72710.8|72728.1|72713.7|72714.5|72700.2|314
1718605800000|2024-06-17 06:30:00|72720.7|72710.7|72720|72710|72727.1|72713.2|72719.4|72703.2|296
1718606100000|2024-06-17 06:35:00|72720.1|72710.1|72722|72712|72723.7|72713.7|72719.1|72709.1|286
1718606400000|2024-06-17 06:40:00|72722.3|72712.3|72721.2|72711.2|72723.3|72713.3|72719.4|72709.4|281
1718606700000|2024-06-17 06:45:00|72721.1|72711.1|72722|72712|72725.4|72712.2|72714.6|72700.9|294
1718607000000|2024-06-17 06:50:00|72722.2|72712.2|72721.1|72711.1|72732.4|72717.8|72720|72705.9|372
1718607300000|2024-06-17 06:55:00|72722.4|72712.4|72720.9|72710.9|72726.6|72716.6|72718.6|72708.6|346
1718607600000|2024-06-17 07:00:00|72726|72706|72727.5|72717.5|72735.3|72720.2|72721.6|72706|455
1718607900000|2024-06-17 07:05:00|72727.4|72717.4|72730.7|72720.7|72734.6|72720.7|72725.6|72712.5|303
1718608200000|2024-06-17 07:10:00|72730.6|72720.6|72725.4|72715.4|72730.7|72720.7|72724.5|72714.5|307
1718608500000|2024-06-17 07:15:00|72725.5|72715.5|72733.1|72723.1|72734|72723.3|72725.5|72709.3|229
1718608800000|2024-06-17 07:20:00|72733.2|72723.2|72729|72719|72734.1|72724.1|72728.9|72718.9|262
1718609100000|2024-06-17 07:25:00|72728.5|72718.5|72722.6|72712.6|72732|72718.7|72721.2|72706.1|356
1718609400000|2024-06-17 07:30:00|72722.7|72712.7|72719.4|72699.4|72728|72713|72714.6|72699.4|296
1718609700000|2024-06-17 07:35:00|72719.5|72699.5|72716|72706|72720.8|72708.5|72712.2|72699.4|310
1718610000000|2024-06-17 07:40:00|72715.9|72705.9|72714.6|72704.6|72719.7|72709.7|72714.2|72704.2|271
1718610300000|2024-06-17 07:45:00|72714.7|72704.7|72712|72702|72715.4|72705.4|72711.9|72701.9|195
1718610600000|2024-06-17 07:50:00|72711.9|72701.9|72718.1|72698.1|72718.8|72705.2|72710.4|72697.6|274
1718610900000|2024-06-17 07:55:00|72718.2|72698.2|72709.7|72699.7|72721.1|72706.7|72708.7|72698.1|289
1718611200000|2024-06-17 08:00:00|72709.6|72699.6|72708.7|72698.7|72711.9|72701.9|72707.9|72697.9|286
1718611500000|2024-06-17 08:05:00|72708.6|72698.6|72708.3|72698.3|72713.8|72700.2|72706.7|72693.6|328
1718611800000|2024-06-17 08:10:00|72708.4|72698.4|72704.5|72694.5|72709.3|72698.9|72702.5|72689|231
1718612100000|2024-06-17 08:15:00|72704.4|72694.4|72710.4|72690.4|72711.2|72697.1|72701.9|72686.1|333
1718612400000|2024-06-17 08:20:00|72710.5|72690.5|72710.6|72700.6|72716.9|72702.4|72707.3|72690.3|182
1718612700000|2024-06-17 08:25:00|72710.5|72700.5|72706.2|72696.2|72715.6|72700.8|72703.6|72686.6|320
1718613000000|2024-06-17 08:30:00|72706.3|72696.3|72713.2|72693.2|72713.3|72697.6|72703.3|72687.2|327
1718613300000|2024-06-17 08:35:00|72713.1|72693.1|72710.2|72690.2|72713.1|72695.5|72703.5|72688.7|299
1718613600000|2024-06-17 08:40:00|72710.3|72690.3|72700.6|72690.6|72710.7|72691.5|72700|72685.9|273
1718613900000|2024-06-17 08:45:00|72700.7|72690.7|72701.7|72681.7|72704.3|72690.7|72696|72681|258
1718614200000|2024-06-17 08:50:00|72701.9|72681.9|72695.5|72685.5|72702.6|72687.1|72695.3|72680.4|226
1718614500000|2024-06-17 08:55:00|72695.6|72685.6|72698.3|72688.3|72699.1|72689.1|72695.4|72685.4|283
1718614800000|2024-06-17 09:00:00|72698.5|72688.5|72697.4|72687.4|72699|72689|72695.5|72685.5|299
1718615100000|2024-06-17 09:05:00|72697.3|72687.3|72702.5|72682.5|72703.1|72688.5|72695.9|72681.5|304
1718615400000|2024-06-17 09:10:00|72702.4|72682.4|72707.3|72687.3|72708.2|72688.7|72697.4|72682.2|188
1718615700000|2024-06-17 09:15:00|72707.2|72687.2|72713.7|72693.7|72713.8|72693.8|72707|72687|232
1718616000000|2024-06-17 09:20:00|72713.8|72693.8|72711.8|72691.8|72716.1|72696.1|72709.5|72689.5|231
1718616300000|2024-06-17 09:25:00|72711.9|72691.9|72703.9|72693.9|72712|72696.8|72703.3|72691.4|227
1718616600000|2024-06-17 09:30:00|72704|72694|72704.8|72694.8|72710.5|72696.1|72704|72689.1|195
1718616900000|2024-06-17 09:35:00|72704.7|72694.7|72704.4|72694.4|72709.9|72695|72703.3|72689.2|198
1718617200000|2024-06-17 09:40:00|72704.5|72694.5|72703.6|72693.6|72709.8|72695.3|72703.4|72688.6|192
1718617500000|2024-06-17 09:45:00|72703.8|72693.8|72704.7|72694.7|72710.1|72696.3|72703.7|72689.2|217
1718617800000|2024-06-17 09:50:00|72704.6|72694.6|72703.3|72693.3|72709.4|72694.8|72701.9|72687.2|190
1718618100000|2024-06-17 09:55:00|72703.2|72693.2|72697.7|72687.7|72708.1|72693.5|72696.4|72682.3|225
1718618400000|2024-06-17 10:00:00|72697.9|72687.9|72701.1|72691.1|72706.2|72692.1|72697.3|72683.4|273
1718618700000|2024-06-17 10:05:00|72700.8|72690.8|72702.9|72692.9|72709.7|72694.1|72700.4|72689.1|211
1718619000000|2024-06-17 10:10:00|72702.8|72692.8|72706.3|72686.3|72707.1|72693.3|72700.2|72685.5|199
1718619300000|2024-06-17 10:15:00|72706.2|72686.2|72705.6|72695.6|72710.3|72695.7|72701.3|72686.2|215
1718619600000|2024-06-17 10:20:00|72705.7|72695.7|72709.3|72689.3|72711.1|72696.8|72703.8|72689.2|234
1718619900000|2024-06-17 10:25:00|72709.2|72689.2|72702.8|72692.8|72711.9|72697.4|72701.3|72688|245
1718620200000|2024-06-17 10:30:00|72702.7|72692.7|72704|72694|72709.4|72695.1|72701.8|72688|198
1718620500000|2024-06-17 10:35:00|72703.9|72693.9|72703.9|72693.9|72705.2|72695.2|72702.5|72692.5|210
1718620800000|2024-06-17 10:40:00|72704|72694|72702.8|72692.8|72708.6|72694.1|72702.7|72688|226
1718621100000|2024-06-17 10:45:00|72702.9|72692.9|72704.1|72694.1|72704.3|72694.3|72702.4|72692.4|184
1718621400000|2024-06-17 10:50:00|72704.2|72694.2|72703.9|72693.9|72704.3|72694.3|72703.1|72693.1|139
1718621700000|2024-06-17 10:55:00|72704|72694|72704.2|72694.2|72704.8|72694.8|72703.3|72693.3|190
1718622000000|2024-06-17 11:00:00|72704.3|72694.3|72703.4|72693.4|72704.6|72694.6|72702.9|72692.9|196
1718622300000|2024-06-17 11:05:00|72703.5|72693.5|72703.7|72693.7|72704.3|72694.3|72703.2|72693.2|95
1718622600000|2024-06-17 11:10:00|72703.6|72693.6|72704.2|72694.2|72704.3|72694.3|72702.3|72692.3|141
1718622900000|2024-06-17 11:15:00|72704.3|72694.3|72706.8|72696.8|72707.2|72697.2|72703.4|72693.4|145
1718623200000|2024-06-17 11:20:00|72706.7|72696.7|72710.5|72690.5|72710.7|72696.8|72704.3|72688.8|150
1718623500000|2024-06-17 11:25:00|72710.4|72690.4|72704.5|72694.5|72710.6|72695.6|72704|72689.1|180
1718623800000|2024-06-17 11:30:00|72704.6|72694.6|72711.5|72691.5|72712.1|72697|72704.2|72691.2|182
1718624100000|2024-06-17 11:35:00|72711.6|72691.6|72703.9|72693.9|72711.8|72696.9|72703.1|72688.4|222
1718624400000|2024-06-17 11:40:00|72703.8|72693.8|72705.1|72695.1|72705.5|72695.5|72703.8|72693.8|121
1718624700000|2024-06-17 11:45:00|72705.2|72695.2|72710.2|72700.2|72710.4|72700.4|72705.1|72695.1|138
1718625000000|2024-06-17 11:50:00|72710.4|72700.4|72710.7|72700.7|72711.3|72701.3|72708.3|72698.3|230
1718625300000|2024-06-17 11:55:00|72710.8|72700.8|72714.7|72704.7|72715.7|72705.7|72710.5|72700.5|178
1718625600000|2024-06-17 12:00:00|72714.6|72704.6|72709|72699|72715.1|72705.1|72708.7|72698.7|283
1718625900000|2024-06-17 12:05:00|72709.2|72699.2|72706.8|72696.8|72710.9|72700.9|72705.8|72695.8|162
1718626200000|2024-06-17 12:10:00|72706.9|72696.9|72711.1|72691.1|72711.2|72697.1|72705.8|72690.8|132
1718626500000|2024-06-17 12:15:00|72711.2|72691.2|72712.7|72692.7|72713.6|72697.5|72707.2|72691|145
1718626800000|2024-06-17 12:20:00|72712.8|72692.8|72707.6|72697.6|72715|72699.2|72706.5|72691.3|190
1718627100000|2024-06-17 12:25:00|72707.5|72697.5|72717.6|72697.6|72718|72698.7|72705.9|72692.3|261
1718627400000|2024-06-17 12:30:00|72717.3|72697.3|72714.9|72704.9|72720.7|72705.6|72714|72694|329
1718627700000|2024-06-17 12:35:00|72715|72705|72712.4|72702.4|72715.6|72705.6|72710.2|72700.2|253
1718628000000|2024-06-17 12:40:00|72712.2|72702.2|72712.3|72702.3|72717.4|72702.4|72708.9|72696.1|164
1718628300000|2024-06-17 12:45:00|72712.2|72702.2|72714.5|72704.5|72715.9|72704.6|72710.1|72695.1|210
1718628600000|2024-06-17 12:50:00|72714.4|72704.4|72719|72699|72721.5|72704.9|72714.1|72697.3|261
1718628900000|2024-06-17 12:55:00|72719.1|72699.1|72718|72698|72719.6|72699.6|72715.9|72695.9|194
1718629200000|2024-06-17 13:00:00|72718.4|72698.4|72712.1|72702.1|72718.8|72703.7|72708.2|72693.1|358
1718629500000|2024-06-17 13:05:00|72712.2|72702.2|72710.7|72700.7|72713.3|72703.3|72709|72699|238
1718629800000|2024-06-17 13:10:00|72710.6|72700.6|72715.6|72705.6|72716.6|72706.6|72708.7|72698.7|337
1718630100000|2024-06-17 13:15:00|72715.5|72705.5|72720|72710|72724.9|72710.9|72713.8|72701.4|312
1718630400000|2024-06-17 13:20:00|72720.1|72710.1|72721.5|72711.5|72725.8|72712.9|72719.1|72704.8|205
1718630700000|2024-06-17 13:25:00|72721.4|72711.4|72727.4|72707.4|72728.2|72712.2|72719|72704.7|262
1718631000000|2024-06-17 13:30:00|72727.3|72707.3|72723.2|72703.2|72728.7|72713|72720.3|72703.2|373
1718631300000|2024-06-17 13:35:00|72723.4|72703.4|72726.6|72706.6|72728.6|72708.6|72722|72702|281
1718631600000|2024-06-17 13:40:00|72726.7|72706.7|72733|72713|72733.1|72716.8|72721.9|72706.4|320
1718631900000|2024-06-17 13:45:00|72732.7|72712.7|72734.5|72714.5|72735.8|72715.8|72729|72709|314
1718632200000|2024-06-17 13:50:00|72734.4|72714.4|72731.3|72721.3|72737.5|72722|72728.9|72713.7|284
1718632500000|2024-06-17 13:55:00|72731.4|72721.4|72726.4|72716.4|72733.9|72721.5|72726.1|72713.1|259
1718632800000|2024-06-17 14:00:00|72726.7|72716.7|72736.6|72716.6|72736.6|72716.9|72725.8|72711.2|332
1718633100000|2024-06-17 14:05:00|72736.7|72716.7|72737.9|72717.9|72739.2|72723.9|72730.6|72715.5|239
1718633400000|2024-06-17 14:10:00|72738|72718|72736.9|72716.9|72739.6|72723.6|72731.9|72716.9|233
1718633700000|2024-06-17 14:15:00|72737|72717|72737.3|72717.3|72738.8|72722.8|72732.4|72716.5|179
1718634000000|2024-06-17 14:20:00|72737.2|72717.2|72729.3|72709.3|72737.2|72720.8|72729.3|72709.3|202
1718634300000|2024-06-17 14:25:00|72729.2|72709.2|72727.1|72717.1|72731.8|72717.1|72724.8|72709|242
1718634600000|2024-06-17 14:30:00|72727|72717|72725.9|72715.9|72732.8|72718.5|72724.1|72707.9|226
1718634900000|2024-06-17 14:35:00|72726|72716|72725.7|72715.7|72731.9|72717.2|72725.1|72710.7|162
1718635200000|2024-06-17 14:40:00|72725.6|72715.6|72728.6|72718.6|72729|72719|72725|72715|151
1718635500000|2024-06-17 14:45:00|72728.7|72718.7|72727.6|72717.6|72733|72721.1|72727.4|72712.1|168
1718635800000|2024-06-17 14:50:00|72727.5|72717.5|72725.7|72715.7|72730.9|72718|72723.7|72706.6|307
1718636100000|2024-06-17 14:55:00|72725.6|72715.6|72724.7|72714.7|72732.3|72717.6|72722.9|72711|210
1718636400000|2024-06-17 15:00:00|72724.8|72714.8|72723.7|72713.7|72724.8|72714.8|72718.7|72708.7|272
1718636700000|2024-06-17 15:05:00|72723.9|72713.9|72729.5|72709.5|72730.4|72715.5|72723.1|72709.2|170
1718637000000|2024-06-17 15:10:00|72729.4|72709.4|72721.1|72711.1|72730.2|72715.7|72721|72707.8|220
1718637300000|2024-06-17 15:15:00|72720.9|72710.9|72720.2|72710.2|72721.8|72711.8|72719.6|72709.6|184
1718637600000|2024-06-17 15:20:00|72720.3|72710.3|72719.7|72709.7|72720.6|72710.6|72718.8|72708.8|208
1718637900000|2024-06-17 15:25:00|72719.6|72709.6|72723.7|72703.7|72725.7|72711.1|72718.3|72703.5|244
1718638200000|2024-06-17 15:30:00|72723.6|72703.6|72726.5|72716.5|72731.4|72716.8|72719.4|72703.5|357
1718638500000|2024-06-17 15:35:00|72726.4|72716.4|72726.2|72716.2|72729.9|72716.9|72724|72709|285
1718638800000|2024-06-17 15:40:00|72726.1|72716.1|72723.8|72713.8|72730.6|72716.5|72723.6|72709.2|308
1718639100000|2024-06-17 15:45:00|72723.9|72713.9|72726.4|72716.4|72726.4|72716.4|72722.3|72712.3|252
1718639400000|2024-06-17 15:50:00|72726.3|72716.3|72725.7|72715.7|72727.8|72717.8|72725.2|72715.2|219
1718639700000|2024-06-17 15:55:00|72725.6|72715.6|72722.9|72712.9|72725.6|72715.6|72722.7|72712.7|205
1718640000000|2024-06-17 16:00:00|72722.8|72712.8|72722.5|72712.5|72723.8|72713.8|72722|72712|220
1718640300000|2024-06-17 16:05:00|72722.6|72712.6|72724.4|72704.4|72725.3|72712.9|72720.1|72704.3|142
1718640600000|2024-06-17 16:10:00|72724.5|72704.5|72720.8|72700.8|72724.5|72704.5|72719.9|72699.9|164
1718640900000|2024-06-17 16:15:00|72720.9|72700.9|72719.6|72699.6|72721.2|72701.2|72719.3|72699.3|185
1718641200000|2024-06-17 16:20:00|72719.7|72699.7|72714.8|72694.8|72719.7|72699.7|72714.8|72694.8|176
1718641500000|2024-06-17 16:25:00|72714.9|72694.9|72714.3|72694.3|72716.1|72696.1|72713.5|72693.5|177
1718641800000|2024-06-17 16:30:00|72714.5|72694.5|72716.7|72696.7|72716.7|72696.7|72713.7|72693.7|169
1718642100000|2024-06-17 16:35:00|72716.8|72696.8|72711.8|72701.8|72717.4|72701.9|72711.4|72696|156
1718642400000|2024-06-17 16:40:00|72711.9|72701.9|72713.9|72703.9|72719.8|72704.8|72711.7|72696.9|166
1718642700000|2024-06-17 16:45:00|72714|72704|72713.3|72703.3|72719|72704.2|72712.5|72697.1|148
1718643000000|2024-06-17 16:50:00|72713.2|72703.2|72718|72698|72718.6|72703.7|72712.4|72697.8|128
1718643300000|2024-06-17 16:55:00|72717.9|72697.9|72712.6|72702.6|72718.6|72703.3|72711.6|72696.9|136
1718643600000|2024-06-17 17:00:00|72712.4|72702.4|72715.3|72695.3|72717.7|72702.8|72710.3|72694.5|229
1718643900000|2024-06-17 17:05:00|72715.4|72695.4|72710.9|72700.9|72716.5|72701.4|72710.7|72695.2|166
1718644200000|2024-06-17 17:10:00|72711|72701|72715.7|72695.7|72716.1|72701.1|72710.5|72694.6|149
1718644500000|2024-06-17 17:15:00|72715.6|72695.6|72710.8|72700.8|72715.8|72701|72710.4|72695.1|151
1718644800000|2024-06-17 17:20:00|72710.7|72700.7|72717.9|72697.9|72718|72700.9|72709.2|72696.6|120
1718645100000|2024-06-17 17:25:00|72717.8|72697.8|72718.7|72698.7|72718.9|72703|72711.6|72697.5|95
1718645400000|2024-06-17 17:30:00|72718.8|72698.8|72719.1|72699.1|72719.2|72704.2|72713.7|72698.6|115
1718645700000|2024-06-17 17:35:00|72719|72699|72719|72699|72719.2|72704.3|72713.6|72698|144
1718646000000|2024-06-17 17:40:00|72718.7|72698.7|72718.3|72698.3|72719.6|72704.7|72713.4|72698.3|132
1718646300000|2024-06-17 17:45:00|72718.2|72698.2|72717.3|72697.3|72718.6|72703.1|72712.9|72696.5|151
1718646600000|2024-06-17 17:50:00|72717.2|72697.2|72717|72697|72717.5|72702|72711.8|72696.5|127
1718646900000|2024-06-17 17:55:00|72717.1|72697.1|72709.7|72699.7|72717.1|72701.2|72708.5|72695.1|147
1718647200000|2024-06-17 18:00:00|72709.5|72699.5|72709.3|72699.3|72710.8|72700.8|72708.6|72698.6|201
1718647500000|2024-06-17 18:05:00|72709.4|72699.4|72705.9|72695.9|72709.4|72699.4|72705.4|72695.4|262
1718647800000|2024-06-17 18:10:00|72705.8|72695.8|72706.2|72696.2|72711|72696.5|72705.1|72690.8|133
1718648100000|2024-06-17 18:15:00|72706.3|72696.3|72711.7|72691.7|72712.1|72697.5|72704.8|72690.6|139
1718648400000|2024-06-17 18:20:00|72711.8|72691.8|72711.7|72691.7|72712|72692|72711.3|72691.3|90
1718648700000|2024-06-17 18:25:00|72711.8|72691.8|72710.9|72690.9|72712|72696|72705.9|72690.8|117
1718649000000|2024-06-17 18:30:00|72711|72691|72706.3|72696.3|72711.5|72696.6|72705.7|72690.7|104
1718649300000|2024-06-17 18:35:00|72706.4|72696.4|72709.2|72689.2|72711.3|72696.8|72705.5|72688.8|144
1718649600000|2024-06-17 18:40:00|72709.3|72689.3|72704.3|72694.3|72709.5|72694.4|72703.8|72688.7|116
1718649900000|2024-06-17 18:45:00|72704.4|72694.4|72708.2|72688.2|72708.2|72694.6|72703|72688.1|147
1718650200000|2024-06-17 18:50:00|72708.1|72688.1|72708.2|72688.2|72708.8|72693.2|72702.2|72687|138
1718650500000|2024-06-17 18:55:00|72708.3|72688.3|72702.8|72692.8|72708.5|72693.2|72702.7|72687.5|147
1718650800000|2024-06-17 19:00:00|72702.7|72692.7|72703.7|72693.7|72703.9|72693.9|72702.4|72692.4|104
1718651100000|2024-06-17 19:05:00|72703.6|72693.6|72709.7|72689.7|72709.8|72694.7|72703.5|72689.6|63
1718651400000|2024-06-17 19:10:00|72709.8|72689.8|72709.5|72689.5|72710.1|72695|72704.5|72689.3|98
1718651700000|2024-06-17 19:15:00|72709.6|72689.6|72709.5|72689.5|72710.3|72694.7|72704.7|72689.5|104
1718652000000|2024-06-17 19:20:00|72709.6|72689.6|72710.6|72690.6|72710.8|72690.8|72709.5|72689.5|110
1718652300000|2024-06-17 19:25:00|72710.7|72690.7|72711|72691|72711.3|72691.3|72710.6|72690.6|112
1718652600000|2024-06-17 19:30:00|72711.1|72691.1|72708.5|72688.5|72711.4|72693.7|72703.7|72688.3|142
1718652900000|2024-06-17 19:35:00|72708.4|72688.4|72709.5|72689.5|72709.5|72689.5|72708.1|72688.1|128
1718653200000|2024-06-17 19:40:00|72709.4|72689.4|72709.2|72689.2|72709.8|72689.8|72708.3|72688.3|136
1718653500000|2024-06-17 19:45:00|72709.3|72689.3|72709.3|72689.3|72709.6|72689.6|72708.7|72688.7|118
1718653800000|2024-06-17 19:50:00|72709.4|72689.4|72709.9|72689.9|72710.2|72690.2|72709.1|72689.1|103
1718654100000|2024-06-17 19:55:00|72710|72690|72707.6|72687.6|72710.1|72690.1|72707.1|72687.1|172
1718654400000|2024-06-17 20:00:00|72707.5|72687.5|72707.2|72687.2|72708.3|72688.3|72707|72687|136
1718654700000|2024-06-17 20:05:00|72707.1|72687.1|72707.8|72687.8|72707.9|72687.9|72707.1|72687.1|97
1718655000000|2024-06-17 20:10:00|72707.7|72687.7|72707.8|72687.8|72708.3|72688.3|72707.5|72687.5|68
1718655300000|2024-06-17 20:15:00|72707.7|72687.7|72706.9|72686.9|72708.8|72688.8|72706.5|72686.5|121
1718655600000|2024-06-17 20:20:00|72706.8|72686.8|72706|72686|72707.3|72687.3|72705.3|72685.3|105
1718655900000|2024-06-17 20:25:00|72706.1|72686.1|72706.2|72686.2|72706.2|72686.2|72704.8|72684.8|80
1718656200000|2024-06-17 20:30:00|72706.1|72686.1|72706.4|72686.4|72706.6|72686.6|72706.1|72686.1|65
1718656500000|2024-06-17 20:35:00|72706.5|72686.5|72707|72687|72707|72687|72705.9|72685.9|53
1718656800000|2024-06-17 20:40:00|72707.1|72687.1|72707.4|72687.4|72707.6|72687.6|72706.7|72686.7|59
1718657100000|2024-06-17 20:45:00|72707.3|72687.3|72707.2|72687.2|72708.7|72688.7|72703.9|72683.9|105
1718657400000|2024-06-17 20:50:00|72707.4|72687.4|72708.7|72688.7|72708.7|72688.7|72707.2|72687.2|87
1718657700000|2024-06-17 20:55:00|72708.6|72688.6|72720.8|72683.8|72721|72691|72705.5|72683.7|341
1718658000000|2024-06-17 21:00:00|72720.6|72683.7|72725.2|72681|72729.8|72687.2|72720.6|72674.3|30
1718658300000|2024-06-17 21:05:00|72725.1|72680.8|72722.7|72682.9|72725.1|72684.2|72720.3|72680.3|60
1718658600000|2024-06-17 21:10:00|72722.8|72683.6|72722.6|72683.9|72723|72684.4|72721.8|72682|76
1718658900000|2024-06-17 21:15:00|72722.3|72683.8|72721.2|72684.8|72722.7|72686.1|72720.8|72683.5|84
1718659200000|2024-06-17 21:20:00|72721.3|72684.7|72721.3|72684.6|72721.7|72685.1|72720.9|72684.3|42
1718659500000|2024-06-17 21:25:00|72721.4|72684.7|72722.2|72683.3|72722.3|72685.6|72719.8|72682.1|51
1718659800000|2024-06-17 21:30:00|72721.9|72682.8|72718.7|72684.2|72722.2|72684.9|72718.7|72682.6|79
1718660100000|2024-06-17 21:35:00|72718.9|72684.3|72718.2|72683.7|72719.1|72686.3|72716|72682.5|77
1718660400000|2024-06-17 21:40:00|72717.7|72684.3|72721|72683.5|72721|72687|72716|72682.2|301
1718660700000|2024-06-17 21:45:00|72721.1|72684.2|72721.7|72682.2|72721.7|72685.1|72721|72682.2|22
1718661000000|2024-06-17 21:50:00|72721.8|72682.1|72721.2|72683.5|72721.9|72683.5|72721.2|72681.4|29
1718661300000|2024-06-17 21:55:00|72721.4|72683.4|72721|72681.6|72723.6|72686.3|72721|72679.7|21
1718661600000|2024-06-17 22:00:00|72721.7|72683.3|72718.9|72688.9|72724.3|72693|72709.1|72682.3|308
1718661900000|2024-06-17 22:05:00|72714|72694|72713.7|72693.7|72720.3|72695.7|72713.1|72689.2|201
1718662200000|2024-06-17 22:10:00|72713.3|72693.3|72703.9|72683.9|72715.3|72695.3|72703.7|72683.7|232
1718662500000|2024-06-17 22:15:00|72705.4|72685.4|72706.9|72686.9|72708.3|72688.3|72702.1|72682.1|152
1718662800000|2024-06-17 22:20:00|72706.8|72686.8|72706.4|72686.4|72707.1|72687.1|72705.5|72685.5|107
1718663100000|2024-06-17 22:25:00|72706.5|72686.5|72706.7|72686.7|72707.4|72687.4|72705.8|72685.8|108
1718663400000|2024-06-17 22:30:00|72706.8|72686.8|72706.7|72686.7|72707.1|72687.1|72705.6|72685.6|91
1718663700000|2024-06-17 22:35:00|72706.8|72686.8|72706.2|72686.2|72710.3|72690.3|72705.9|72685.9|83
1718664000000|2024-06-17 22:40:00|72706.3|72686.3|72706.8|72686.8|72707.8|72687.8|72705.5|72685.5|107
1718664300000|2024-06-17 22:45:00|72706.9|72686.9|72707|72687|72707.8|72687.8|72706.1|72686.1|70
1718664600000|2024-06-17 22:50:00|72706.2|72686.2|72706.9|72686.9|72708.2|72688.2|72705.4|72685.4|100
1718664900000|2024-06-17 22:55:00|72707|72687|72707|72687|72707.9|72687.9|72705.5|72685.5|100
1718665200000|2024-06-17 23:00:00|72707.1|72687.1|72708.9|72688.9|72709.3|72689.3|72706.8|72686.8|139
1718665500000|2024-06-17 23:05:00|72709|72689|72708.2|72688.2|72709.2|72689.2|72706.9|72686.9|108
1718665800000|2024-06-17 23:10:00|72707.1|72687.1|72708.4|72688.4|72708.4|72688.4|72706.7|72686.7|113
1718666100000|2024-06-17 23:15:00|72708.5|72688.5|72705.4|72685.4|72708.5|72688.5|72705.4|72685.4|100
1718666400000|2024-06-17 23:20:00|72706.2|72686.2|72705|72685|72706.8|72686.8|72704.9|72684.9|84
1718666700000|2024-06-17 23:25:00|72705.3|72685.3|72705.7|72685.7|72706.3|72686.3|72704.7|72684.7|94
1718667000000|2024-06-17 23:30:00|72705.8|72685.8|72704.7|72684.7|72705.9|72685.9|72704.5|72684.5|120
1718667300000|2024-06-17 23:35:00|72704.6|72684.6|72705.8|72685.8|72705.8|72685.8|72704.1|72684.1|113
1718667600000|2024-06-17 23:40:00|72705.6|72685.6|72706.5|72686.5|72707|72687|72704.2|72684.2|137
1718667900000|2024-06-17 23:45:00|72706.6|72686.6|72705.4|72685.4|72706.6|72686.6|72704.2|72684.2|218
1718668200000|2024-06-17 23:50:00|72705.3|72685.3|72706.7|72686.7|72707.3|72687.3|72704.9|72684.9|308
1718668500000|2024-06-17 23:55:00|72706.6|72686.6|72705.3|72685.3|72707.1|72687.1|72704.5|72684.5|285
1718668800000|2024-06-18 00:00:00|72705.2|72685.2|72709.9|72689.9|72711.8|72691.8|72704.6|72684.6|372
1718669100000|2024-06-18 00:05:00|72710.7|72690.7|72709.8|72689.8|72711.5|72691.5|72707.7|72687.7|280
1718669400000|2024-06-18 00:10:00|72709.9|72689.9|72715.8|72695.8|72717.4|72697.4|72709.9|72689.9|263
1718669700000|2024-06-18 00:15:00|72716.4|72696.4|72725.1|72705.1|72726.9|72706.9|72715.4|72695.4|439
1718670000000|2024-06-18 00:20:00|72725.2|72705.2|72726.6|72706.6|72729|72709|72724.1|72704.1|276
1718670300000|2024-06-18 00:25:00|72726.1|72706.1|72724.1|72704.1|72726.8|72706.8|72722.4|72702.4|237
1718670600000|2024-06-18 00:30:00|72724.2|72704.2|72719.1|72709.1|72728.1|72709.1|72717.8|72702.2|255
1718670900000|2024-06-18 00:35:00|72719|72709|72717.3|72707.3|72723.1|72709.8|72715.2|72700.1|256
1718671200000|2024-06-18 00:40:00|72717.2|72707.2|72718|72708|72722.8|72710.6|72717.2|72701.7|184
1718671500000|2024-06-18 00:45:00|72718.1|72708.1|72719|72699|72724.5|72709.4|72714.2|72696.9|251
1718671800000|2024-06-18 00:50:00|72719.1|72699.1|72714.3|72704.3|72723.9|72708.1|72713.9|72698.5|307
1718672100000|2024-06-18 00:55:00|72712.2|72702.2|72720.4|72700.4|72724.3|72709.2|72712.2|72698.1|316
1718672400000|2024-06-18 01:00:00|72720.3|72700.3|72723|72703|72724.1|72709.3|72708.4|72693.4|502
1718672700000|2024-06-18 01:05:00|72723.9|72703.9|72721.8|72701.8|72726|72709.7|72714.9|72699|338
1718673000000|2024-06-18 01:10:00|72721.7|72701.7|72720.3|72700.3|72725.3|72705.3|72720.1|72700.1|233
1718673300000|2024-06-18 01:15:00|72720.2|72700.2|72717.1|72697.1|72722.3|72705.8|72710.4|72695.5|236
1718673600000|2024-06-18 01:20:00|72717.2|72697.2|72721.6|72701.6|72721.6|72708.3|72711.8|72696.7|320
1718673900000|2024-06-18 01:25:00|72721.5|72701.5|72719.9|72699.9|72725.2|72711.4|72718.9|72699.7|267
1718674200000|2024-06-18 01:30:00|72719.8|72699.8|72718|72698|72725.1|72707.9|72713.5|72694.9|525
1718674500000|2024-06-18 01:35:00|72718.1|72698.1|72706.9|72696.9|72721.7|72704.7|72705.6|72691.1|426
1718674800000|2024-06-18 01:40:00|72707|72697|72718.8|72698.8|72719.5|72704.6|72702.5|72692.5|368
1718675100000|2024-06-18 01:45:00|72718.7|72698.7|72709|72699|72718.7|72699.8|72705.9|72691.9|307
1718675400000|2024-06-18 01:50:00|72709.1|72699.1|72707.2|72697.2|72711|72701|72707.1|72697.1|279
1718675700000|2024-06-18 01:55:00|72706.9|72696.9|72714|72704|72714.1|72704.1|72703.7|72689.9|241
1718676000000|2024-06-18 02:00:00|72713.9|72703.9|72715.2|72705.2|72723|72708|72713|72700|331
1718676300000|2024-06-18 02:05:00|72715.1|72705.1|72717.9|72707.9|72718.9|72708.9|72708.6|72698.6|296
1718676600000|2024-06-18 02:10:00|72718|72708|72719.8|72699.8|72720.9|72709.1|72711.5|72699.8|295
1718676900000|2024-06-18 02:15:00|72719.7|72699.7|72714|72704|72719.7|72704.5|72712.8|72697.4|218
1718677200000|2024-06-18 02:20:00|72713.9|72703.9|72716.2|72706.2|72717.6|72707.6|72711.8|72701.8|246
1718677500000|2024-06-18 02:25:00|72716.1|72706.1|72719.5|72709.5|72720.6|72710.6|72715.4|72705.4|203
1718677800000|2024-06-18 02:30:00|72719.6|72709.6|72713.5|72703.5|72720.8|72710.8|72713.5|72703.5|300
1718678100000|2024-06-18 02:35:00|72713.7|72703.7|72716.1|72706.1|72724.9|72708.7|72710.8|72698.4|320
1718678400000|2024-06-18 02:40:00|72715.9|72705.9|72716|72706|72718.3|72708.3|72714.7|72704.7|216
1718678700000|2024-06-18 02:45:00|72716.1|72706.1|72723.3|72703.3|72724.7|72709.6|72715.7|72702|265
1718679000000|2024-06-18 02:50:00|72723.2|72703.2|72719.9|72709.9|72724.8|72709.9|72717.7|72703.2|210
1718679300000|2024-06-18 02:55:00|72720|72710|72725.4|72715.4|72729.8|72716.3|72720|72706.9|330
1718679600000|2024-06-18 03:00:00|72725.8|72715.8|72725.2|72715.2|72728.3|72718.3|72724.2|72714.2|221
1718679900000|2024-06-18 03:05:00|72725.5|72715.5|72729.4|72709.4|72731.2|72715.9|72723.8|72709.4|132
1718680200000|2024-06-18 03:10:00|72729.5|72709.5|72725.3|72715.3|72732.5|72718.9|72724|72708.8|231
1718680500000|2024-06-18 03:15:00|72725.2|72715.2|72731.2|72711.2|72732|72716.2|72724.3|72708.4|183
1718680800000|2024-06-18 03:20:00|72731.5|72711.5|72731.7|72711.7|72732.7|72712.7|72729.8|72709.8|253
1718681100000|2024-06-18 03:25:00|72731.8|72711.8|72724|72714|72732.1|72716.4|72723.7|72710.8|199
1718681400000|2024-06-18 03:30:00|72729|72709|72723.1|72713.1|72729.1|72714.7|72721.9|72708.8|173
1718681700000|2024-06-18 03:35:00|72723|72713|72723.6|72713.6|72725|72715|72722.4|72712.4|148
1718682000000|2024-06-18 03:40:00|72723.7|72713.7|72718.9|72708.9|72728|72713.7|72718.1|72705.2|172
1718682300000|2024-06-18 03:45:00|72719|72709|72718.9|72708.9|72723.4|72711.2|72717.3|72702.5|184
1718682600000|2024-06-18 03:50:00|72718.8|72708.8|72717.5|72707.5|72719.2|72709.2|72717.4|72707.4|138
1718682900000|2024-06-18 03:55:00|72717.3|72707.3|72717.2|72707.2|72718.2|72708.2|72717.1|72707.1|130
1718683200000|2024-06-18 04:00:00|72717.3|72707.3|72717.5|72707.5|72718.7|72708.7|72717.2|72707.2|126
1718683500000|2024-06-18 04:05:00|72717.6|72707.6|72719.6|72709.6|72720.5|72710.5|72717.4|72707.4|128
1718683800000|2024-06-18 04:10:00|72719.7|72709.7|72725.8|72705.8|72725.9|72711.1|72719.4|72705|110
1718684100000|2024-06-18 04:15:00|72725.9|72705.9|72720|72710|72725.9|72712.7|72719.3|72705.8|175
1718684400000|2024-06-18 04:20:00|72719.9|72709.9|72722|72712|72725.7|72712.2|72719.5|72705.3|129
1718684700000|2024-06-18 04:25:00|72721.8|72711.8|72726.9|72706.9|72726.9|72712.2|72720.4|72705.2|115
1718685000000|2024-06-18 04:30:00|72727|72707|72719.7|72709.7|72728.7|72713|72719.5|72707|146
1718685300000|2024-06-18 04:35:00|72719.6|72709.6|72723.1|72713.1|72723.2|72713.2|72719.1|72709.1|175
1718685600000|2024-06-18 04:40:00|72723.2|72713.2|72732.6|72712.6|72733.1|72718.1|72722.1|72706.9|204
1718685900000|2024-06-18 04:45:00|72732.7|72712.7|72733|72713|72734.5|72718.6|72726.5|72712.2|165
1718686200000|2024-06-18 04:50:00|72733.1|72713.1|72736.7|72716.7|72738.7|72723.8|72731.5|72713|205
1718686500000|2024-06-18 04:55:00|72736.8|72716.8|72737.1|72727.1|72741.4|72729.7|72735.9|72716.7|180
1718686800000|2024-06-18 05:00:00|72737.3|72727.3|72737.2|72727.2|72738.9|72728.9|72736.5|72726.5|211
1718687100000|2024-06-18 05:05:00|72737.3|72727.3|72737.4|72727.4|72738.6|72728.6|72736.9|72726.9|153
1718687400000|2024-06-18 05:10:00|72737.3|72727.3|72739.3|72729.3|72739.3|72729.3|72736.9|72726.9|130
1718687700000|2024-06-18 05:15:00|72739.2|72729.2|72737|72727|72739.8|72729.8|72736.5|72726.5|138
1718688000000|2024-06-18 05:20:00|72736.9|72726.9|72739.5|72719.5|72739.5|72729.5|72733.7|72719.5|195
1718688300000|2024-06-18 05:25:00|72739.9|72719.9|72738.5|72718.5|72741|72726.3|72732.5|72718.1|161
1718688600000|2024-06-18 05:30:00|72738.8|72718.8|72734.4|72724.4|72739.5|72726|72733.7|72718.5|240
1718688900000|2024-06-18 05:35:00|72734.2|72724.2|72733.7|72723.7|72735.4|72724.9|72728.8|72714.7|266
1718689200000|2024-06-18 05:40:00|72733.6|72723.6|72734.8|72724.8|72737.4|72727.4|72732.3|72722.3|227
1718689500000|2024-06-18 05:45:00|72734.9|72724.9|72735.6|72715.6|72741.7|72725.5|72731.7|72711.7|323
1718689800000|2024-06-18 05:50:00|72735.5|72715.5|72736.2|72726.2|72739.2|72726.8|72733.5|72715.5|243
1718690100000|2024-06-18 05:55:00|72736.3|72726.3|72732.9|72722.9|72743|72733|72732.2|72722.2|367
1718690400000|2024-06-18 06:00:00|72733|72723|72734.2|72724.2|72740.2|72725.8|72729.4|72714.7|335
1718690700000|2024-06-18 06:05:00|72733.9|72723.9|72738.9|72728.9|72745.6|72731|72733.5|72723.5|267
1718691000000|2024-06-18 06:10:00|72739|72729|72735.7|72725.7|72739.1|72729.1|72733.9|72723.9|187
1718691300000|2024-06-18 06:15:00|72736|72726|72736.1|72726.1|72737.3|72727.3|72734.7|72724.7|143
1718691600000|2024-06-18 06:20:00|72736|72726|72739.5|72719.5|72739.6|72726.4|72733.5|72718.6|250
1718691900000|2024-06-18 06:25:00|72739.6|72719.6|72739.3|72719.3|72741.3|72725.6|72732|72717.2|181
1718692200000|2024-06-18 06:30:00|72739.1|72719.1|72738.1|72718.1|72739.6|72724.6|72732.2|72717.6|192
1718692500000|2024-06-18 06:35:00|72738|72718|72734.1|72724.1|72739.8|72725.2|72733.6|72717.7|200
1718692800000|2024-06-18 06:40:00|72734|72724|72732.2|72722.2|72738|72724.5|72731.8|72717.7|165
1718693100000|2024-06-18 06:45:00|72732.1|72722.1|72738|72718|72739.4|72723|72731.9|72716.7|163
1718693400000|2024-06-18 06:50:00|72737.7|72717.7|72732|72722|72739.1|72723.8|72731.6|72716.9|211
1718693700000|2024-06-18 06:55:00|72731.9|72721.9|72722.7|72712.7|72733.2|72723.2|72722.7|72712.7|269
1718694000000|2024-06-18 07:00:00|72722.8|72712.8|72724.7|72714.7|72728.5|72715.1|72721.9|72707.6|233
1718694300000|2024-06-18 07:05:00|72724.6|72714.6|72728.8|72718.8|72736|72720.5|72724.2|72711.2|222
1718694600000|2024-06-18 07:10:00|72728.7|72718.7|72735.7|72715.7|72737|72722.3|72728.6|72713.7|251
1718694900000|2024-06-18 07:15:00|72735.8|72715.8|72738.4|72718.4|72739.7|72723.4|72730.1|72715.2|238
1718695200000|2024-06-18 07:20:00|72738.5|72718.5|72739.3|72719.3|72740|72724.6|72733.1|72718.1|161
1718695500000|2024-06-18 07:25:00|72739.2|72719.2|72732.1|72722.1|72739.2|72727.5|72730.5|72719.1|218
1718695800000|2024-06-18 07:30:00|72733|72723|72734.1|72724.1|72737.7|72724.2|72731.6|72717.7|188
1718696100000|2024-06-18 07:35:00|72734.2|72724.2|72733.8|72723.8|72739.5|72725|72731.1|72718.2|200
1718696400000|2024-06-18 07:40:00|72733.9|72723.9|72746.9|72726.9|72747.2|72732.3|72733.9|72719.4|241
1718696700000|2024-06-18 07:45:00|72747|72727|72744.7|72734.7|72749.8|72736.3|72743.4|72726.6|206
1718697000000|2024-06-18 07:50:00|72744.8|72734.8|72747.6|72737.6|72754.6|72741.4|72744.8|72734.3|256
1718697300000|2024-06-18 07:55:00|72747.7|72737.7|72750|72740|72751.3|72741.3|72744.1|72734.1|211
1718697600000|2024-06-18 08:00:00|72750.1|72740.1|72753|72743|72754.4|72744.4|72746.3|72736.3|259
1718697900000|2024-06-18 08:05:00|72753.1|72743.1|72750.5|72740.5|72760.6|72746.3|72749.2|72739.2|223
1718698200000|2024-06-18 08:10:00|72750.6|72740.6|72753.3|72743.3|72759.2|72746.8|72750.2|72737.5|188
1718698500000|2024-06-18 08:15:00|72753.4|72743.4|72764.8|72754.8|72767|72757|72753.4|72737.1|209
1718698800000|2024-06-18 08:20:00|72764.7|72754.7|72764.1|72754.1|72768.9|72758.9|72762.1|72752.1|261
1718699100000|2024-06-18 08:25:00|72764|72754|72774.8|72754.8|72776.1|72757.3|72762.6|72745.9|278
1718699400000|2024-06-18 08:30:00|72774.7|72754.7|72768.3|72758.3|72774.8|72758.4|72764.7|72744.7|284
1718699700000|2024-06-18 08:35:00|72768.4|72758.4|72766.4|72756.4|72771.2|72761.2|72764.3|72754.3|221
1718700000000|2024-06-18 08:40:00|72766.3|72756.3|72762.9|72752.9|72768.6|72758.6|72760.9|72748|242
1718700300000|2024-06-18 08:45:00|72762.8|72752.8|72757.1|72747.1|72766.5|72752.8|72748.2|72734.4|318
1718700600000|2024-06-18 08:50:00|72757|72747|72761.8|72751.8|72764.9|72754.9|72756.5|72741.4|241
1718700900000|2024-06-18 08:55:00|72761.7|72751.7|72757.8|72747.8|72763.1|72751.7|72757.3|72742.9|182
1718701200000|2024-06-18 09:00:00|72757.9|72747.9|72754.6|72744.6|72758.5|72748.5|72753.8|72743.8|139
1718701500000|2024-06-18 09:05:00|72754.3|72744.3|72753|72743|72754.6|72744.6|72752|72742|179
1718701800000|2024-06-18 09:10:00|72752.7|72742.7|72755.2|72745.2|72757.8|72747.8|72750.6|72740.6|211
1718702100000|2024-06-18 09:15:00|72755.1|72745.1|72753.5|72743.5|72756.4|72746.4|72753.1|72743.1|179
1718702400000|2024-06-18 09:20:00|72753.4|72743.4|72758.5|72748.5|72759.5|72749.5|72751.5|72741.5|192
1718702700000|2024-06-18 09:25:00|72758.4|72748.4|72765.9|72745.9|72767.1|72750.4|72757.2|72745.5|210
1718703000000|2024-06-18 09:30:00|72766|72746|72771.9|72751.9|72772.6|72758.7|72766|72746|194
1718703300000|2024-06-18 09:35:00|72767.1|72757.1|72766.5|72756.5|72776.2|72761.2|72765.1|72750.1|191
1718703600000|2024-06-18 09:40:00|72766.4|72756.4|72770|72750|72770|72756.5|72761.6|72749.9|133
1718703900000|2024-06-18 09:45:00|72769.9|72749.9|72777.8|72757.8|72779.5|72763.9|72762.6|72749.9|198
1718704200000|2024-06-18 09:50:00|72777.7|72757.7|72773.5|72763.5|72781.8|72766.4|72772|72757.2|190
1718704500000|2024-06-18 09:55:00|72773.6|72763.6|72768.1|72758.1|72776.9|72765|72767.4|72755.9|193
1718704800000|2024-06-18 10:00:00|72768|72758|72765.6|72755.6|72769.9|72759.9|72764.1|72754.1|200
1718705100000|2024-06-18 10:05:00|72765.7|72755.7|72761.6|72751.6|72768.5|72755.9|72760.1|72745.4|158
1718705400000|2024-06-18 10:10:00|72761.5|72751.5|72765.6|72745.6|72769.4|72754.1|72761.4|72745.5|175
1718705700000|2024-06-18 10:15:00|72760.5|72750.5|72771.7|72751.7|72773.1|72758.3|72759.1|72745.2|285
1718706000000|2024-06-18 10:20:00|72771.5|72751.5|72765.6|72755.6|72771.5|72755.8|72763.9|72749.2|148
1718706300000|2024-06-18 10:25:00|72765.5|72755.5|72764.5|72754.5|72771.5|72758.3|72764.3|72751.5|168
1718706600000|2024-06-18 10:30:00|72764.6|72754.6|72766.5|72756.5|72767.1|72757.1|72763.1|72753.1|174
1718706900000|2024-06-18 10:35:00|72766.4|72756.4|72766|72756|72768.1|72758.1|72765.6|72755.6|150
1718707200000|2024-06-18 10:40:00|72765.9|72755.9|72767.5|72757.5|72767.6|72757.6|72764.6|72754.6|165
1718707500000|2024-06-18 10:45:00|72767.6|72757.6|72764.9|72754.9|72768.6|72758.6|72764.6|72754.6|125
1718707800000|2024-06-18 10:50:00|72765|72755|72764.7|72754.7|72770.1|72755.5|72763.9|72748.5|172
1718708100000|2024-06-18 10:55:00|72764.8|72754.8|72770.8|72750.8|72773.1|72758.2|72764.8|72750.7|147
1718708400000|2024-06-18 11:00:00|72770.7|72750.7|72768.5|72758.5|72773|72758.9|72765.2|72749.8|159
1718708700000|2024-06-18 11:05:00|72768.6|72758.6|72774.5|72764.5|72780.1|72764.7|72766.8|72756.8|193
1718709000000|2024-06-18 11:10:00|72774.6|72764.6|72774.4|72764.4|72777.2|72764.6|72771.3|72757|137
1718709300000|2024-06-18 11:15:00|72774.3|72764.3|72780.5|72760.5|72780.6|72766.5|72774|72759.5|164
1718709600000|2024-06-18 11:20:00|72780.4|72760.4|72777.4|72757.4|72780.9|72765.8|72775.4|72757.3|151
1718709900000|2024-06-18 11:25:00|72777.3|72757.3|72771.6|72761.6|72777.7|72762.3|72771.1|72756.6|140
1718710200000|2024-06-18 11:30:00|72771.5|72761.5|72772.1|72762.1|72772.8|72762.8|72768.7|72758.7|147
1718710500000|2024-06-18 11:35:00|72772.2|72762.2|72768.5|72758.5|72772.4|72762.4|72768|72758|150
1718710800000|2024-06-18 11:40:00|72768.4|72758.4|72767.7|72757.7|72770.1|72760.1|72766.1|72756.1|129
1718711100000|2024-06-18 11:45:00|72767.8|72757.8|72767.3|72757.3|72768.4|72758.4|72767.3|72757.3|114
1718711400000|2024-06-18 11:50:00|72767.4|72757.4|72768.5|72758.5|72768.5|72758.5|72766.8|72756.8|119
1718711700000|2024-06-18 11:55:00|72768.4|72758.4|72768|72758|72768.4|72758.4|72766.6|72756.6|126
1718712000000|2024-06-18 12:00:00|72767.8|72757.8|72769.7|72759.7|72772.1|72762.1|72767.6|72757.6|273
1718712300000|2024-06-18 12:05:00|72769.6|72759.6|72771.1|72761.1|72771.6|72761.6|72769.2|72759.2|254
1718712600000|2024-06-18 12:10:00|72771|72761|72761.4|72741.4|72771.2|72761.2|72756.3|72740.6|258
1718712900000|2024-06-18 12:15:00|72762.8|72742.8|72751.7|72741.7|72762.8|72749.1|72746|72735.4|392
1718713200000|2024-06-18 12:20:00|72751.6|72741.6|72760.4|72740.4|72761.3|72741.9|72748.2|72733.7|357
1718713500000|2024-06-18 12:25:00|72760.8|72740.8|72762.7|72742.7|72765.1|72745.1|72760.2|72740.2|272
1718713800000|2024-06-18 12:30:00|72758.8|72738.8|72737.7|72717.7|72758.8|72738.8|72732.3|72712.3|700
1718714100000|2024-06-18 12:35:00|72737.4|72717.4|72733.7|72723.7|72744.7|72727.3|72730.9|72715.9|563
1718714400000|2024-06-18 12:40:00|72733.6|72723.6|72739|72719|72743.6|72726.4|72731.6|72717.6|471
1718714700000|2024-06-18 12:45:00|72738.9|72718.9|72744.2|72724.2|72745.2|72730.9|72736.3|72716.3|463
1718715000000|2024-06-18 12:50:00|72744.3|72724.3|72758.2|72738.2|72758.2|72743.1|72739.8|72723.1|531
1718715300000|2024-06-18 12:55:00|72758.4|72738.4|72750.8|72740.8|72764.4|72747.9|72750.4|72735.1|478
1718715600000|2024-06-18 13:00:00|72751|72741|72753.8|72733.8|72766|72752.6|72748.4|72732.8|682
1718715900000|2024-06-18 13:05:00|72753.9|72733.9|72747.3|72727.3|72754.8|72739.4|72741.9|72726|486
1718716200000|2024-06-18 13:10:00|72746.7|72726.7|72746|72726|72747.7|72732.6|72735.8|72720.6|284
1718716500000|2024-06-18 13:15:00|72745.7|72725.7|72740.7|72730.7|72751.4|72738.6|72740.3|72725.7|335
1718716800000|2024-06-18 13:20:00|72740.6|72730.6|72746.8|72736.8|72753.8|72739.1|72740.4|72730.4|333
1718717100000|2024-06-18 13:25:00|72746.6|72736.6|72748.4|72738.4|72755.2|72741.5|72745.9|72731.1|379
1718717400000|2024-06-18 13:30:00|72748.2|72738.2|72757.9|72737.9|72758|72744.2|72744.8|72729.5|418
1718717700000|2024-06-18 13:35:00|72757.8|72737.8|72745.1|72735.1|72757.9|72742.7|72744.9|72734.9|393
1718718000000|2024-06-18 13:40:00|72745|72735|72736.5|72726.5|72749.6|72735.5|72735.6|72725.6|438
1718718300000|2024-06-18 13:45:00|72736.4|72726.4|72733.8|72723.8|72741|72730.9|72733|72718|375
1718718600000|2024-06-18 13:50:00|72733.7|72723.7|72733.8|72713.8|72738.3|72723.8|72725.7|72710.5|458
1718718900000|2024-06-18 13:55:00|72733.7|72713.7|72726.5|72706.5|72733.7|72718.9|72720.9|72706.2|325
1718719200000|2024-06-18 14:00:00|72726.2|72706.2|72720.4|72710.4|72731.8|72716.9|72720.3|72705.9|285
1718719500000|2024-06-18 14:05:00|72720.5|72710.5|72723|72713|72724.9|72714.9|72718.6|72708.6|295
1718719800000|2024-06-18 14:10:00|72723.1|72713.1|72724.5|72714.5|72727.2|72717.2|72720.8|72710.8|269
1718720100000|2024-06-18 14:15:00|72724.6|72714.6|72720.2|72710.2|72727.4|72717.4|72719.6|72709.6|396
1718720400000|2024-06-18 14:20:00|72720.1|72710.1|72727.4|72707.4|72727.4|72713.8|72720.1|72707|289
1718720700000|2024-06-18 14:25:00|72727.3|72707.3|72723.5|72713.5|72727.6|72714.7|72719.3|72706.6|351
1718721000000|2024-06-18 14:30:00|72723.6|72713.6|72730.3|72720.3|72730.8|72720.8|72721.7|72707.9|308
1718721300000|2024-06-18 14:35:00|72730.2|72720.2|72725.6|72715.6|72730.2|72720.2|72723.9|72713.9|314
1718721600000|2024-06-18 14:40:00|72725.5|72715.5|72729|72719|72731.3|72721.3|72722.4|72712.4|349
1718721900000|2024-06-18 14:45:00|72729.4|72719.4|72734.5|72724.5|72738.1|72724.8|72728.9|72717.5|380
1718722200000|2024-06-18 14:50:00|72734.4|72724.4|72740.2|72730.2|72746.4|72730.3|72734.4|72720.9|432
1718722500000|2024-06-18 14:55:00|72740.3|72730.3|72740.6|72730.6|72742.5|72732.5|72734.2|72724.2|413
1718722800000|2024-06-18 15:00:00|72740.7|72730.7|72742.3|72722.3|72743.8|72733.8|72734.8|72718.7|450
1718723100000|2024-06-18 15:05:00|72742.2|72722.2|72734.6|72724.6|72744.4|72728.7|72730.7|72717.1|326
1718723400000|2024-06-18 15:10:00|72734.7|72724.7|72734.5|72724.5|72741.2|72726.1|72733.6|72719.6|291
1718723700000|2024-06-18 15:15:00|72734.4|72724.4|72729.2|72719.2|72734.6|72724.6|72726.8|72716.8|288
1718724000000|2024-06-18 15:20:00|72729.1|72719.1|72730.6|72720.6|72732.5|72722.5|72728.4|72718.4|264
1718724300000|2024-06-18 15:25:00|72730.5|72720.5|72725.8|72715.8|72734.8|72722.6|72725.8|72712.6|306
1718724600000|2024-06-18 15:30:00|72725.9|72715.9|72720.5|72710.5|72730.4|72716.3|72719.5|72705.6|261
1718724900000|2024-06-18 15:35:00|72720.4|72710.4|72718.2|72708.2|72722.7|72712.7|72717.6|72707.6|232
1718725200000|2024-06-18 15:40:00|72718|72708|72714.2|72704.2|72718.5|72708.5|72713.9|72703.9|224
1718725500000|2024-06-18 15:45:00|72714.3|72704.3|72722.4|72702.4|72722.6|72705.4|72712.2|72700.6|201
1718725800000|2024-06-18 15:50:00|72722.3|72702.3|72722.7|72712.7|72724.5|72713.4|72718.6|72702.3|179
1718726100000|2024-06-18 15:55:00|72722.8|72712.8|72721|72711|72723|72713|72719|72709|209
1718726400000|2024-06-18 16:00:00|72720.8|72710.8|72718.8|72708.8|72723.5|72713.5|72716.6|72706.6|180
1718726700000|2024-06-18 16:05:00|72718.7|72708.7|72719.4|72709.4|72720.3|72710.3|72717.5|72707.5|121
1718727000000|2024-06-18 16:10:00|72719.2|72709.2|72719.5|72709.5|72719.7|72709.7|72717.2|72707.2|136
1718727300000|2024-06-18 16:15:00|72719.6|72709.6|72718.5|72708.5|72721.2|72711.2|72716.9|72706.9|105
1718727600000|2024-06-18 16:20:00|72718.4|72708.4|72715.3|72705.3|72718.5|72708.5|72714.3|72704.3|127
1718727900000|2024-06-18 16:25:00|72715.4|72705.4|72717.2|72707.2|72717.9|72707.9|72713.8|72703.8|145
1718728200000|2024-06-18 16:30:00|72717.3|72707.3|72716.3|72706.3|72718.4|72708.4|72715.5|72705.5|144
1718728500000|2024-06-18 16:35:00|72716.4|72706.4|72715.6|72705.6|72716.9|72706.9|72715.3|72705.3|161
1718728800000|2024-06-18 16:40:00|72715.4|72705.4|72712.7|72702.7|72715.9|72705.9|72712.1|72702.1|132
1718729100000|2024-06-18 16:45:00|72712.8|72702.8|72712.5|72702.5|72713.3|72703.3|72711.7|72701.7|122
1718729400000|2024-06-18 16:50:00|72712.6|72702.6|72712.1|72702.1|72715.1|72705.1|72712|72702|132
1718729700000|2024-06-18 16:55:00|72712.2|72702.2|72710.6|72700.6|72719.3|72703.9|72710|72696.9|158
1718730000000|2024-06-18 17:00:00|72710.7|72700.7|72711.6|72701.6|72716.9|72702.6|72706.7|72692.1|293
1718730300000|2024-06-18 17:05:00|72711.7|72701.7|72713.9|72703.9|72714.1|72704.1|72711|72701|121
1718730600000|2024-06-18 17:10:00|72714|72704|72715.3|72705.3|72721.4|72707.9|72713.9|72699.9|180
1718730900000|2024-06-18 17:15:00|72715.2|72705.2|72717.5|72697.5|72720.3|72705.6|72713.8|72697.5|125
1718731200000|2024-06-18 17:20:00|72717.3|72697.3|72713|72703|72722.7|72704.4|72710.8|72696.7|216
1718731500000|2024-06-18 17:25:00|72713.1|72703.1|72707.9|72697.9|72713.6|72703.6|72705.9|72695.9|175
1718731800000|2024-06-18 17:30:00|72707.8|72697.8|72708.4|72698.4|72710.8|72700.8|72707|72697|176
1718732100000|2024-06-18 17:35:00|72708.5|72698.5|72706|72696|72712.3|72699.3|72704.8|72692.1|163
1718732400000|2024-06-18 17:40:00|72705.9|72695.9|72706.6|72696.6|72706.7|72696.7|72705.3|72695.3|75
1718732700000|2024-06-18 17:45:00|72706.7|72696.7|72707.8|72697.8|72709.2|72699.2|72706.6|72696.6|94
1718733000000|2024-06-18 17:50:00|72707.7|72697.7|72711.3|72701.3|72712.6|72702.6|72707.6|72697.6|135
1718733300000|2024-06-18 17:55:00|72711.2|72701.2|72711.1|72701.1|72713.7|72703.7|72711.1|72701.1|110
1718733600000|2024-06-18 18:00:00|72711.2|72701.2|72712.9|72702.9|72716.6|72703.4|72711.2|72696.2|136
1718733900000|2024-06-18 18:05:00|72712.8|72702.8|72712|72702|72712.9|72702.9|72711|72701|75
1718734200000|2024-06-18 18:10:00|72712.1|72702.1|72712.3|72702.3|72713|72703|72711.3|72701.3|78
1718734500000|2024-06-18 18:15:00|72717.3|72697.3|72721.3|72701.3|72722.9|72708.3|72710.3|72695.5|142
1718734800000|2024-06-18 18:20:00|72721.4|72701.4|72726.2|72716.2|72730.2|72716.7|72716.5|72701.4|172
1718735100000|2024-06-18 18:25:00|72726.3|72716.3|72728.1|72718.1|72734.7|72719.7|72726.2|72712|135
1718735400000|2024-06-18 18:30:00|72728|72718|72729.4|72719.4|72733.3|72719.6|72727.2|72713.3|109
1718735700000|2024-06-18 18:35:00|72729.3|72719.3|72736.6|72716.6|72737.3|72721.6|72728.1|72713.4|159
1718736000000|2024-06-18 18:40:00|72736.5|72716.5|72729.9|72719.9|72737.6|72720.4|72729.7|72714.9|117
1718736300000|2024-06-18 18:45:00|72729.8|72719.8|72726|72716|72734.9|72720.2|72725.7|72714|78
1718736600000|2024-06-18 18:50:00|72725.9|72715.9|72726.5|72716.5|72732|72716.6|72724.4|72709.7|80
1718736900000|2024-06-18 18:55:00|72726.4|72716.4|72723|72703|72729.4|72716.4|72718.2|72702.9|174
1718737200000|2024-06-18 19:00:00|72723.1|72703.1|72727.6|72707.6|72728.4|72711.7|72718.2|72703|164
1718737500000|2024-06-18 19:05:00|72727.5|72707.5|72727.5|72707.5|72728.1|72708.1|72726.8|72706.8|88
1718737800000|2024-06-18 19:10:00|72727.6|72707.6|72728|72708|72728.1|72708.1|72726.6|72706.6|82
1718738100000|2024-06-18 19:15:00|72728.1|72708.1|72727.9|72707.9|72728.3|72708.3|72727|72707|66
1718738400000|2024-06-18 19:20:00|72728|72708|72727.6|72707.6|72728|72713.2|72722.5|72706.8|126
1718738700000|2024-06-18 19:25:00|72727.7|72707.7|72727.4|72707.4|72728.2|72713|72722.9|72706|139
1718739000000|2024-06-18 19:30:00|72727.2|72707.2|72729.9|72709.9|72730.3|72710.3|72727|72707|124
1718739300000|2024-06-18 19:35:00|72730|72710|72730|72710|72732|72715.7|72725.3|72709.6|176
1718739600000|2024-06-18 19:40:00|72729.8|72709.8|72729|72709|72730|72710|72726.7|72706.7|156
1718739900000|2024-06-18 19:45:00|72728.9|72708.9|72731.7|72711.7|72731.7|72711.7|72725.9|72705.9|165
1718740200000|2024-06-18 19:50:00|72731.5|72711.5|72731.3|72711.3|72732.7|72712.7|72730.4|72710.4|176
1718740500000|2024-06-18 19:55:00|72731.4|72711.4|72730.6|72710.6|72731.5|72711.5|72729.3|72709.3|214
1718740800000|2024-06-18 20:00:00|72730.7|72710.7|72730.1|72710.1|72730.9|72710.9|72729.9|72709.9|48
1718741100000|2024-06-18 20:05:00|72730.2|72710.2|72728.7|72708.7|72730.4|72710.4|72728|72708|62
1718741400000|2024-06-18 20:10:00|72728.5|72708.5|72726.9|72706.9|72728.8|72708.8|72726.5|72706.5|81
1718741700000|2024-06-18 20:15:00|72726.8|72706.8|72726.5|72706.5|72726.8|72706.8|72725.7|72705.7|105
1718742000000|2024-06-18 20:20:00|72726.6|72706.6|72727|72707|72727|72707|72726.4|72706.4|115
1718742300000|2024-06-18 20:25:00|72726.8|72706.8|72727.1|72707.1|72727.7|72707.7|72724.7|72704.7|106
1718742600000|2024-06-18 20:30:00|72726.8|72706.8|72727.4|72707.4|72727.5|72707.5|72726.8|72706.8|35
1718742900000|2024-06-18 20:35:00|72727|72707|72725.5|72705.5|72727.2|72707.2|72725.3|72705.3|72
1718743200000|2024-06-18 20:40:00|72725.4|72705.4|72725.4|72705.4|72726.2|72706.2|72725.2|72705.2|73
1718743500000|2024-06-18 20:45:00|72725.5|72705.5|72729.2|72709.2|72730.3|72710.3|72725|72705|89
1718743800000|2024-06-18 20:50:00|72729.3|72709.3|72726.8|72706.8|72729.3|72709.3|72726.3|72706.3|55
1718744100000|2024-06-18 20:55:00|72726.6|72706.6|72724.8|72694.3|72727.8|72707.8|72718.5|72692.8|219
1718744400000|2024-06-18 21:00:00|72725.8|72695.1|72731.8|72692.5|72735.1|72700.5|72720.3|72688.1|22
1718744700000|2024-06-18 21:05:00|72731.5|72692.7|72725.7|72687.3|72735.4|72692.9|72725.5|72684.8|62
1718745000000|2024-06-18 21:10:00|72725.6|72687.2|72729|72691.5|72733.2|72693.4|72725.2|72687.2|162
1718745300000|2024-06-18 21:15:00|72728.6|72691.4|72726.2|72694|72730|72694|72726|72690.9|99
1718745600000|2024-06-18 21:20:00|72726.1|72693.9|72725.6|72691.7|72726.9|72694.2|72725.3|72690.9|91
1718745900000|2024-06-18 21:25:00|72725.5|72691.4|72725|72691.7|72725.5|72691.9|72724.4|72689.9|53
1718746200000|2024-06-18 21:30:00|72725.3|72691.3|72724|72691.9|72726.2|72692.9|72723.9|72691.2|83
1718746500000|2024-06-18 21:35:00|72723.9|72692|72724.4|72691.9|72725.4|72693.2|72723.8|72691|82
1718746800000|2024-06-18 21:40:00|72726.4|72691.6|72724.4|72691.7|72727.2|72693.1|72724.2|72691.1|105
1718747100000|2024-06-18 21:45:00|72724.5|72691.9|72727.7|72691.8|72727.9|72692.3|72724.5|72691.3|95
1718747400000|2024-06-18 21:50:00|72727.6|72691.9|72727.7|72691.6|72729.4|72692.5|72727.4|72691.1|114
1718747700000|2024-06-18 21:55:00|72726.6|72691.5|72729.1|72691.6|72732.9|72693.9|72726.5|72690|137
1718748000000|2024-06-18 22:00:00|72730|72690.8|72728.8|72691|72731.2|72694|72725.8|72688.5|170
1718748300000|2024-06-18 22:05:00|72728.7|72690.9|72726.9|72692|72731.7|72699.5|72719.3|72690.9|74
1718748600000|2024-06-18 22:10:00|72727|72692.2|72724.7|72693.3|72730.1|72693.4|72723.7|72691.6|90
1718748900000|2024-06-18 22:15:00|72719.3|72699.3|72725.6|72693.8|72728|72699.7|72718.9|72693.3|69
1718749200000|2024-06-18 22:20:00|72725.7|72693.9|72719|72699|72728.6|72699.6|72718.8|72692.6|55
1718749500000|2024-06-18 22:25:00|72725.8|72693.6|72725.6|72693.7|72728.4|72699.3|72718.1|72692.8|47
1718749800000|2024-06-18 22:30:00|72725.7|72693.6|72718.9|72698.9|72728.6|72699.7|72718|72692.4|58
1718750100000|2024-06-18 22:35:00|72718.5|72698.5|72716.7|72696.7|72728.1|72699.3|72716.1|72693|171
1718750400000|2024-06-18 22:40:00|72716.6|72696.6|72715.9|72695.9|72718.5|72698.5|72714.6|72694.6|80
1718750700000|2024-06-18 22:45:00|72715.4|72695.4|72718|72698|72720|72700|72714.9|72694.9|85
1718751000000|2024-06-18 22:50:00|72717.5|72697.5|72716.5|72696.5|72718.1|72698.1|72715.9|72695.9|121
1718751300000|2024-06-18 22:55:00|72716.2|72696.2|72716.9|72696.9|72718.3|72698.3|72716|72696|137
1718751600000|2024-06-18 23:00:00|72715.5|72695.5|72717.5|72697.5|72718.5|72698.5|72714.5|72694.5|140
1718751900000|2024-06-18 23:05:00|72717.6|72697.6|72717|72697|72720|72700|72716.1|72696.1|101
1718752200000|2024-06-18 23:10:00|72717.6|72697.6|72717.9|72697.9|72719.1|72699.1|72717.3|72697.3|65
1718752500000|2024-06-18 23:15:00|72718.7|72698.7|72718.7|72698.7|72719.8|72699.8|72717.6|72697.6|87
1718752800000|2024-06-18 23:20:00|72718.6|72698.6|72718.3|72698.3|72719.5|72699.5|72718|72698|79
1718753100000|2024-06-18 23:25:00|72718.7|72698.7|72718.3|72698.3|72720.2|72700.2|72718.3|72698.3|117
1718753400000|2024-06-18 23:30:00|72717.7|72697.7|72718|72698|72718.6|72698.6|72717.2|72697.2|111
1718753700000|2024-06-18 23:35:00|72717.8|72697.8|72719.6|72699.6|72723.4|72703.4|72717.1|72697.1|151
1718754000000|2024-06-18 23:40:00|72719.5|72699.5|72722|72702|72722.5|72702.5|72718.6|72698.6|148
1718754300000|2024-06-18 23:45:00|72721.7|72701.7|72724.4|72704.4|72725.2|72705.2|72720.8|72700.8|227
1718754600000|2024-06-18 23:50:00|72724.8|72704.8|72724.5|72704.5|72726.8|72706.8|72722.9|72702.9|249
1718754900000|2024-06-18 23:55:00|72724.4|72704.4|72730.4|72710.4|72731.4|72711.4|72723.1|72703.1|261
1718755200000|2024-06-19 00:00:00|72730.2|72710.2|72736.2|72716.2|72736.3|72716.3|72729.4|72709.4|342
1718755500000|2024-06-19 00:05:00|72736|72716|72732.9|72722.9|72739.7|72722.9|72732.7|72714.5|196
1718755800000|2024-06-19 00:10:00|72732.8|72722.8|72739|72719|72739|72724.1|72732.6|72717.7|68
1718756100000|2024-06-19 00:15:00|72739.1|72719.1|72740.9|72720.9|72742.9|72722.9|72739.1|72719.1|224
1718756400000|2024-06-19 00:20:00|72740.7|72720.7|72740|72720|72743.2|72727.5|72737.5|72719.7|181
1718756700000|2024-06-19 00:25:00|72740.1|72720.1|72741.7|72721.7|72741.9|72721.9|72740|72720|177
1718757000000|2024-06-19 00:30:00|72741.8|72721.8|72741|72721|72743.3|72723.3|72739.9|72719.9|272
1718757300000|2024-06-19 00:35:00|72740.9|72720.9|72739.2|72719.2|72741.2|72721.2|72736|72716|219
1718757600000|2024-06-19 00:40:00|72739.3|72719.3|72736.6|72716.6|72741.7|72723.9|72727.6|72712.6|194
1718757900000|2024-06-19 00:45:00|72736.7|72716.7|72740.9|72720.9|72742.8|72722.8|72730.9|72716.7|138
1718758200000|2024-06-19 00:50:00|72741.1|72721.1|72740.7|72730.7|72746.2|72734.6|72736.6|72721.1|225
1718758500000|2024-06-19 00:55:00|72741.4|72731.4|72745|72725|72750.5|72734|72739.7|72724.8|330
1718758800000|2024-06-19 01:00:00|72739.7|72729.7|72735.6|72725.6|72742.9|72729.7|72733.7|72719|315
1718759100000|2024-06-19 01:05:00|72735.5|72725.5|72725.2|72715.2|72736.4|72725.6|72724.6|72709.7|306
1718759400000|2024-06-19 01:10:00|72725.1|72715.1|72733.3|72713.3|72733.3|72716.7|72724.4|72710.2|140
1718759700000|2024-06-19 01:15:00|72733.2|72713.2|72740.4|72720.4|72745.6|72729.4|72732|72712|260
1718760000000|2024-06-19 01:20:00|72740.6|72720.6|72739.4|72719.4|72740.7|72725.6|72730.8|72718.2|145
1718760300000|2024-06-19 01:25:00|72739.3|72719.3|72731.3|72721.3|72740.1|72724.1|72730.6|72716.2|168
1718760600000|2024-06-19 01:30:00|72731.7|72721.7|72732.3|72722.3|72740.7|72724.3|72730.9|72715.5|240
1718760900000|2024-06-19 01:35:00|72732.2|72722.2|72732|72722|72739.1|72723.4|72731.6|72716.7|159
1718761200000|2024-06-19 01:40:00|72731.8|72721.8|72726.3|72716.3|72733.3|72723.3|72726.3|72716.3|193
1718761500000|2024-06-19 01:45:00|72726.4|72716.4|72722.1|72712.1|72726.4|72716.4|72720.5|72710.5|281
1718761800000|2024-06-19 01:50:00|72722.2|72712.2|72722.3|72712.3|72723|72713|72716.7|72706.7|216
1718762100000|2024-06-19 01:55:00|72722.2|72712.2|72725.5|72715.5|72728.4|72718.4|72722.2|72712.2|203
1718762400000|2024-06-19 02:00:00|72725.4|72715.4|72723.9|72713.9|72728.7|72716.9|72721.4|72705.1|254
1718762700000|2024-06-19 02:05:00|72723.8|72713.8|72723.1|72713.1|72728.8|72714.2|72722.5|72708.3|217
1718763000000|2024-06-19 02:10:00|72723.2|72713.2|72722.7|72712.7|72726.4|72716.4|72722.7|72712.7|217
1718763300000|2024-06-19 02:15:00|72722.5|72712.5|72720.9|72710.9|72723|72713|72718|72708|181
1718763600000|2024-06-19 02:20:00|72720.8|72710.8|72723.2|72713.2|72724.6|72714.6|72718.7|72708.7|155
1718763900000|2024-06-19 02:25:00|72723.3|72713.3|72723.3|72713.3|72728.4|72715.2|72720.5|72706.6|239
1718764200000|2024-06-19 02:30:00|72723.2|72713.2|72721|72711|72723.6|72713.6|72719.5|72709.5|201
1718764500000|2024-06-19 02:35:00|72720.9|72710.9|72719.9|72709.9|72720.9|72710.9|72718.3|72708.3|126
1718764800000|2024-06-19 02:40:00|72720|72710|72718.2|72708.2|72720|72710|72716.2|72706.2|140
1718765100000|2024-06-19 02:45:00|72718.3|72708.3|72718.3|72708.3|72723.8|72710.7|72718.2|72703.7|165
1718765400000|2024-06-19 02:50:00|72718.4|72708.4|72720|72710|72727.6|72712.4|72718.1|72705.9|168
1718765700000|2024-06-19 02:55:00|72720.1|72710.1|72722.3|72712.3|72727.5|72713.5|72719.2|72707.1|161
1718766000000|2024-06-19 03:00:00|72722.2|72712.2|72722.9|72702.9|72727.5|72712.5|72719.7|72702.9|143
1718766300000|2024-06-19 03:05:00|72723.2|72703.2|72713.3|72693.3|72723.3|72708.1|72703.6|72688|256
1718766600000|2024-06-19 03:10:00|72713.4|72693.4|72711.8|72701.8|72719.8|72706.9|72708.5|72693.4|193
1718766900000|2024-06-19 03:15:00|72711.4|72701.4|72713.4|72703.4|72718.8|72704.3|72710.9|72696.9|218
1718767200000|2024-06-19 03:20:00|72713.3|72703.3|72710.9|72700.9|72717.3|72704.8|72708|72695.4|185
1718767500000|2024-06-19 03:25:00|72710.8|72700.8|72715.5|72705.5|72715.7|72705.7|72710.7|72700.7|137
1718767800000|2024-06-19 03:30:00|72715.6|72705.6|72719.5|72709.5|72723.2|72709.5|72714.9|72703.1|149
1718768100000|2024-06-19 03:35:00|72720.9|72710.9|72717.9|72707.9|72721.8|72711.8|72717.2|72707.2|150
1718768400000|2024-06-19 03:40:00|72718.1|72708.1|72729.3|72709.3|72729.3|72714.2|72717.9|72706.8|164
1718768700000|2024-06-19 03:45:00|72724.5|72714.5|72732.4|72722.4|72734.9|72723|72723.9|72713.9|210
1718769000000|2024-06-19 03:50:00|72732.3|72722.3|72735.2|72725.2|72736.8|72726.3|72730.5|72715.8|186
1718769300000|2024-06-19 03:55:00|72735.3|72725.3|72743.4|72733.4|72748.1|72733.6|72734.9|72724.9|239
1718769600000|2024-06-19 04:00:00|72749.5|72729.5|72742.3|72732.3|72752.6|72737|72741.5|72727.3|207
1718769900000|2024-06-19 04:05:00|72742.4|72732.4|72756.1|72736.1|72757|72738.3|72742.3|72732.3|169
1718770200000|2024-06-19 04:10:00|72756|72736|72744.8|72734.8|72758|72739.9|72744.8|72729.8|165
1718770500000|2024-06-19 04:15:00|72744.9|72734.9|72745.4|72725.4|72750.8|72734.9|72741.2|72725.2|185
1718770800000|2024-06-19 04:20:00|72745.3|72725.3|72748.6|72738.6|72751.4|72739.3|72740.2|72724.9|172
1718771100000|2024-06-19 04:25:00|72748.5|72738.5|72751.3|72741.3|72752|72742|72748.4|72738.4|93
1718771400000|2024-06-19 04:30:00|72751.2|72741.2|72752.5|72742.5|72752.9|72742.9|72751|72741|97
1718771700000|2024-06-19 04:35:00|72752.4|72742.4|72752.5|72742.5|72756.1|72742.9|72749.5|72735.1|122
1718772000000|2024-06-19 04:40:00|72752.4|72742.4|72752.7|72742.7|72752.9|72742.9|72752.3|72742.3|57
1718772300000|2024-06-19 04:45:00|72752.8|72742.8|72753|72743|72753|72743|72752.4|72742.4|44
1718772600000|2024-06-19 04:50:00|72752.9|72742.9|72753|72743|72753|72743|72752.1|72742.1|64
1718772900000|2024-06-19 04:55:00|72752.9|72742.9|72753.2|72743.2|72754.5|72744.5|72752.8|72742.8|62
1718773200000|2024-06-19 05:00:00|72752.9|72742.9|72752.7|72742.7|72754.5|72744.5|72752.5|72742.5|166
1718773500000|2024-06-19 05:05:00|72752.6|72742.6|72756.5|72746.5|72757|72747|72751|72741|162
1718773800000|2024-06-19 05:10:00|72756.6|72746.6|72756.4|72746.4|72757.6|72747.6|72756.2|72746.2|89
1718774100000|2024-06-19 05:15:00|72756.3|72746.3|72763.2|72753.2|72763.7|72753.7|72755.3|72745.3|131
1718774400000|2024-06-19 05:20:00|72763.3|72753.3|72763.6|72753.6|72768.5|72757.5|72762|72746.7|185
1718774700000|2024-06-19 05:25:00|72763.7|72753.7|72763.1|72753.1|72767.9|72757.9|72763.1|72753.1|179
1718775000000|2024-06-19 05:30:00|72763.2|72753.2|72756.6|72746.6|72766.1|72753.8|72752.2|72738.2|320
1718775300000|2024-06-19 05:35:00|72756.7|72746.7|72757.7|72747.7|72764.5|72750.3|72755.2|72740.5|320
1718775600000|2024-06-19 05:40:00|72757.9|72747.9|72767.6|72757.6|72770.5|72758.1|72757.2|72747.2|225
1718775900000|2024-06-19 05:45:00|72767.5|72757.5|72759.9|72749.9|72767.6|72757.6|72759.8|72744.1|232
1718776200000|2024-06-19 05:50:00|72759.8|72749.8|72763.8|72753.8|72767|72756.1|72759|72745.3|215
1718776500000|2024-06-19 05:55:00|72763.7|72753.7|72770.6|72760.6|72775.9|72762.3|72763.7|72753.7|334
1718776800000|2024-06-19 06:00:00|72769.9|72759.9|72756.1|72746.1|72776.6|72761|72755.7|72740.7|341
1718777100000|2024-06-19 06:05:00|72755.4|72745.4|72758|72748|72761.4|72749|72754|72740.1|283
1718777400000|2024-06-19 06:10:00|72757.9|72747.9|72758.1|72748.1|72764.8|72754|72757.5|72742.2|314
1718777700000|2024-06-19 06:15:00|72758.2|72748.2|72755.9|72745.9|72760.3|72750.3|72752.3|72742.3|296
1718778000000|2024-06-19 06:20:00|72755.8|72745.8|72759.9|72749.9|72761.8|72751.8|72755.7|72745.7|234
1718778300000|2024-06-19 06:25:00|72759.8|72749.8|72761.4|72751.4|72761.9|72751.9|72758.3|72748.3|142
1718778600000|2024-06-19 06:30:00|72761.5|72751.5|72763.7|72753.7|72769.7|72756.9|72760.8|72748.6|185
1718778900000|2024-06-19 06:35:00|72763.6|72753.6|72759.8|72749.8|72765|72755|72758.4|72748.4|237
1718779200000|2024-06-19 06:40:00|72759.9|72749.9|72759.9|72749.9|72763.6|72753.6|72759|72749|195
1718779500000|2024-06-19 06:45:00|72760.1|72750.1|72762.8|72752.8|72762.9|72752.9|72759.5|72749.5|182
1718779800000|2024-06-19 06:50:00|72762.7|72752.7|72761.7|72751.7|72763.8|72753.8|72760.4|72750.4|221
1718780100000|2024-06-19 06:55:00|72760.9|72750.9|72752.1|72742.1|72760.9|72750.9|72745.4|72730.5|376
1718780400000|2024-06-19 07:00:00|72757.8|72737.8|72753.6|72743.6|72757.9|72747.9|72749.9|72735|406
1718780700000|2024-06-19 07:05:00|72753.5|72743.5|72758.5|72748.5|72759|72749|72753|72743|287
1718781000000|2024-06-19 07:10:00|72758.6|72748.6|72763.7|72753.7|72768.9|72753.9|72758.6|72748.1|250
1718781300000|2024-06-19 07:15:00|72763.6|72753.6|72763.4|72753.4|72766.9|72756.9|72761.7|72751.7|271
1718781600000|2024-06-19 07:20:00|72763.3|72753.3|72766.2|72756.2|72766.2|72756.2|72761.8|72751.8|256
1718781900000|2024-06-19 07:25:00|72766.3|72756.3|72757.6|72747.6|72766.5|72756.4|72756.8|72746.4|304
1718782200000|2024-06-19 07:30:00|72757.7|72747.7|72757.8|72747.8|72763|72753|72756.3|72746.3|252
1718782500000|2024-06-19 07:35:00|72757.7|72747.7|72765.5|72755.5|72766.5|72756.5|72756.9|72746.9|214
1718782800000|2024-06-19 07:40:00|72765.4|72755.4|72766.3|72756.3|72767.5|72757.5|72765.3|72755.3|192
1718783100000|2024-06-19 07:45:00|72766.4|72756.4|72764.5|72754.5|72766.4|72756.4|72763|72753|152
1718783400000|2024-06-19 07:50:00|72764.6|72754.6|72762.3|72752.3|72764.8|72754.8|72760|72750|248
1718783700000|2024-06-19 07:55:00|72762.4|72752.4|72760.4|72750.4|72762.4|72752.4|72759.1|72749.1|187
1718784000000|2024-06-19 08:00:00|72760.2|72750.2|72763.2|72753.2|72763.8|72753.8|72759.1|72749.1|178
1718784300000|2024-06-19 08:05:00|72763.3|72753.3|72762.2|72752.2|72763.3|72753.3|72760.5|72750.5|212
1718784600000|2024-06-19 08:10:00|72762.1|72752.1|72770.8|72750.8|72771.1|72753.2|72761.3|72747.8|161
1718784900000|2024-06-19 08:15:00|72770.9|72750.9|72771.1|72761.1|72777.7|72762.1|72765|72747.9|276
1718785200000|2024-06-19 08:20:00|72771|72761|72771.1|72761.1|72772|72762|72768.5|72758.5|191
1718785500000|2024-06-19 08:25:00|72771.2|72761.2|72772.3|72762.3|72773.5|72763.5|72770.7|72760.7|191
1718785800000|2024-06-19 08:30:00|72772.2|72762.2|72773.2|72763.2|72773.6|72763.6|72772.1|72762.1|122
1718786100000|2024-06-19 08:35:00|72773.3|72763.3|72772.9|72762.9|72773.6|72763.6|72772.3|72762.3|145
1718786400000|2024-06-19 08:40:00|72772.8|72762.8|72771|72761|72773.2|72763.2|72770.5|72760.5|182
1718786700000|2024-06-19 08:45:00|72771.1|72761.1|72768.3|72758.3|72775.9|72761.4|72765.7|72753.1|202
1718787000000|2024-06-19 08:50:00|72768.4|72758.4|72768.7|72758.7|72770.4|72760.4|72768.1|72758.1|164
1718787300000|2024-06-19 08:55:00|72768.6|72758.6|72771.7|72761.7|72778.9|72762.7|72768.6|72755|205
1718787600000|2024-06-19 09:00:00|72771.8|72761.8|72783.7|72763.7|72783.7|72767.8|72770.6|72756.8|237
1718787900000|2024-06-19 09:05:00|72783.6|72763.6|72780|72760|72785.4|72768.7|72775.7|72759.8|239
1718788200000|2024-06-19 09:10:00|72780.1|72760.1|72772.8|72762.8|72782|72766.1|72772.7|72758.4|217
1718788500000|2024-06-19 09:15:00|72772.7|72762.7|72771.7|72761.7|72773.6|72763.6|72770|72760|215
1718788800000|2024-06-19 09:20:00|72771.6|72761.6|72771.8|72761.8|72773.3|72763.3|72770|72760|223
1718789100000|2024-06-19 09:25:00|72771.7|72761.7|72772.6|72762.6|72772.8|72762.8|72771.5|72761.5|150
1718789400000|2024-06-19 09:30:00|72772.5|72762.5|72769.8|72759.8|72772.9|72762.9|72767.8|72757.8|233
1718789700000|2024-06-19 09:35:00|72769.7|72759.7|72771.6|72761.6|72775.3|72761.8|72768.7|72755.1|202
1718790000000|2024-06-19 09:40:00|72771.5|72761.5|72781.4|72761.4|72781.4|72764.5|72771.1|72756.6|182
1718790300000|2024-06-19 09:45:00|72781.5|72761.5|72775.8|72765.8|72786.4|72769.4|72775.3|72761|234
1718790600000|2024-06-19 09:50:00|72775.9|72765.9|72773.5|72763.5|72776.3|72766.3|72772.6|72762.6|170
1718790900000|2024-06-19 09:55:00|72773.4|72763.4|72776|72766|72777.9|72767.9|72771.9|72761.9|220
1718791200000|2024-06-19 10:00:00|72776.6|72766.6|72774.3|72764.3|72778.3|72768.3|72773.8|72763.8|226
1718791500000|2024-06-19 10:05:00|72774.5|72764.5|72772.2|72762.2|72780.1|72766.2|72772|72759.4|169
1718791800000|2024-06-19 10:10:00|72772.1|72762.1|72776.7|72756.7|72776.8|72762.4|72771.1|72756.6|154
1718792100000|2024-06-19 10:15:00|72776.9|72756.9|72775.2|72765.2|72780.3|72765.8|72772.8|72756.9|213
1718792400000|2024-06-19 10:20:00|72775.3|72765.3|72773.6|72763.6|72775.4|72765.4|72771.6|72761.6|175
1718792700000|2024-06-19 10:25:00|72773.5|72763.5|72774.7|72764.7|72778|72764.7|72770.5|72756.1|202
1718793000000|2024-06-19 10:30:00|72774.8|72764.8|72777.1|72767.1|72781.7|72767.2|72774.7|72761.3|178
1718793300000|2024-06-19 10:35:00|72777.9|72767.9|72782.6|72762.6|72784|72769.2|72777.5|72762.3|215
1718793600000|2024-06-19 10:40:00|72782.5|72762.5|72778.3|72768.3|72783.4|72768.4|72777.8|72762.4|130
1718793900000|2024-06-19 10:45:00|72778.2|72768.2|72785.9|72765.9|72785.9|72770.8|72777|72762.1|180
1718794200000|2024-06-19 10:50:00|72785.8|72765.8|72783|72763|72785.9|72770.5|72777.4|72762.3|196
1718794500000|2024-06-19 10:55:00|72782.9|72762.9|72777.5|72767.5|72783.8|72768.8|72777|72762.5|263
1718794800000|2024-06-19 11:00:00|72777.3|72767.3|72787.1|72767.1|72787.1|72770.8|72775.5|72763.4|231
1718795100000|2024-06-19 11:05:00|72787|72767|72787.5|72767.5|72790.2|72775.2|72781.6|72766.9|260
1718795400000|2024-06-19 11:10:00|72787.4|72767.4|72780.8|72770.8|72787.8|72771.8|72779.4|72766.2|198
1718795700000|2024-06-19 11:15:00|72780.5|72770.5|72789.6|72769.6|72790.3|72774.9|72780.5|72766.7|193
1718796000000|2024-06-19 11:20:00|72789.5|72769.5|72791.2|72771.2|72791.5|72776.8|72785.5|72769.5|198
1718796300000|2024-06-19 11:25:00|72791.1|72771.1|72791.3|72771.3|72791.8|72776.5|72785.5|72770.6|145
1718796600000|2024-06-19 11:30:00|72791.4|72771.4|72795.5|72775.5|72796.3|72776.3|72789.8|72769.8|199
1718796900000|2024-06-19 11:35:00|72795.8|72775.8|72795.6|72775.6|72796.5|72780.6|72790|72774.5|193
1718797200000|2024-06-19 11:40:00|72795.8|72775.8|72793.7|72773.7|72795.8|72780.8|72788.9|72773.3|156
1718797500000|2024-06-19 11:45:00|72793.6|72773.6|72788.1|72778.1|72793.7|72779.2|72787.9|72771.1|158
1718797800000|2024-06-19 11:50:00|72788.2|72778.2|72787.9|72777.9|72793.2|72778.2|72786.3|72771.1|161
1718798100000|2024-06-19 11:55:00|72787.8|72777.8|72796.2|72776.2|72796.4|72778.9|72787.7|72772.9|231
1718798400000|2024-06-19 12:00:00|72796.1|72776.1|72795.3|72775.3|72798.4|72778.4|72795|72775|205
1718798700000|2024-06-19 12:05:00|72795.5|72775.5|72805.6|72785.6|72805.8|72785.8|72795.4|72775.4|172
1718799000000|2024-06-19 12:10:00|72805.5|72785.5|72803.4|72783.4|72806.7|72791.1|72795.5|72780.4|219
1718799300000|2024-06-19 12:15:00|72803.3|72783.3|72790|72780|72803.3|72784.5|72790|72777.1|159
1718799600000|2024-06-19 12:20:00|72789.9|72779.9|72789.4|72779.4|72797.5|72782.1|72789.3|72774|157
1718799900000|2024-06-19 12:25:00|72789.5|72779.5|72794.5|72774.5|72796.7|72781.4|72789|72774.1|119
1718800200000|2024-06-19 12:30:00|72794.6|72774.6|72797.1|72777.1|72798.2|72778.2|72794|72774|91
1718800500000|2024-06-19 12:35:00|72797.2|72777.2|72803.9|72783.9|72804|72784|72797.2|72777.2|105
1718800800000|2024-06-19 12:40:00|72804|72784|72803.9|72783.9|72805.9|72785.9|72802.1|72782.1|154
1718801100000|2024-06-19 12:45:00|72804.3|72784.3|72803.6|72783.6|72806.6|72786.6|72802.8|72782.8|177
1718801400000|2024-06-19 12:50:00|72803.9|72783.9|72805.9|72785.9|72806.7|72786.7|72801.3|72781.3|197
1718801700000|2024-06-19 12:55:00|72806.1|72786.1|72806.1|72786.1|72807.6|72787.6|72805.2|72785.2|175
1718802000000|2024-06-19 13:00:00|72805.9|72785.9|72800.8|72790.8|72807.2|72792.1|72800.6|72785.8|265
1718802300000|2024-06-19 13:05:00|72800.7|72790.7|72807.3|72787.3|72807.6|72791.4|72800.6|72786.2|125
1718802600000|2024-06-19 13:10:00|72807.5|72787.5|72801.9|72791.9|72807.5|72792.4|72801.5|72786.4|128
1718802900000|2024-06-19 13:15:00|72801.8|72791.8|72804.8|72794.8|72811|72795.2|72801.7|72790.1|151
1718803200000|2024-06-19 13:20:00|72804.7|72794.7|72805|72795|72805.7|72795.7|72804.4|72794.4|106
1718803500000|2024-06-19 13:25:00|72804.9|72794.9|72805.7|72795.7|72809.8|72797.5|72803.2|72789.1|210
1718803800000|2024-06-19 13:30:00|72805.6|72795.6|72803.5|72793.5|72805.8|72795.8|72803.5|72793.5|169
1718804100000|2024-06-19 13:35:00|72803.6|72793.6|72806.9|72796.9|72810.9|72796.9|72803.6|72788.6|90
1718804400000|2024-06-19 13:40:00|72806.8|72796.8|72811.4|72791.4|72811.8|72796.9|72805.8|72790.9|84
1718804700000|2024-06-19 13:45:00|72811.5|72791.5|72811.8|72791.8|72813|72797.7|72806.5|72791.3|113
1718805000000|2024-06-19 13:50:00|72812|72792|72811.3|72791.3|72813.6|72798.7|72805.9|72790.6|161
1718805300000|2024-06-19 13:55:00|72811.4|72791.4|72805.6|72795.6|72811.7|72796|72805.3|72790|120
1718805600000|2024-06-19 14:00:00|72805.5|72795.5|72801.5|72791.5|72809.4|72795.5|72801.1|72785.3|210
1718805900000|2024-06-19 14:05:00|72801.4|72791.4|72802.6|72782.6|72804.8|72791.7|72799|72782.2|172
1718806200000|2024-06-19 14:10:00|72802.7|72782.7|72804.6|72784.6|72804.8|72789.2|72799.2|72782.6|105
1718806500000|2024-06-19 14:15:00|72804.7|72784.7|72799.8|72789.8|72804.9|72790.1|72799.3|72784.7|101
1718806800000|2024-06-19 14:20:00|72799.9|72789.9|72804|72784|72807.5|72792.9|72798.8|72783.8|121
1718807100000|2024-06-19 14:25:00|72803.9|72783.9|72801.5|72781.5|72804.3|72784.3|72801.5|72781.5|153
1718807400000|2024-06-19 14:30:00|72801.7|72781.7|72798.9|72788.9|72803.2|72789.3|72798.1|72778.1|182
1718807700000|2024-06-19 14:35:00|72798.8|72788.8|72804.3|72784.3|72804.7|72789.4|72798.6|72783.3|135
1718808000000|2024-06-19 14:40:00|72804.4|72784.4|72798.3|72788.3|72804.4|72789.4|72798.2|72783|91
1718808300000|2024-06-19 14:45:00|72798.4|72788.4|72798.7|72788.7|72804|72789.1|72798.2|72783.3|100
1718808600000|2024-06-19 14:50:00|72798.6|72788.6|72803.7|72783.7|72804.6|72789.2|72798.5|72783.6|107
1718808900000|2024-06-19 14:55:00|72803.8|72783.8|72805.9|72795.9|72809.1|72796|72799|72783.7|173
1718809200000|2024-06-19 15:00:00|72805.8|72795.8|72803.4|72793.4|72810.9|72795.9|72802.2|72787.1|143
1718809500000|2024-06-19 15:05:00|72803.5|72793.5|72801.9|72791.9|72803.5|72793.5|72801.6|72791.6|109
1718809800000|2024-06-19 15:10:00|72802|72792|72802.8|72792.8|72809|72793.3|72801.9|72787.1|105
1718810100000|2024-06-19 15:15:00|72802.9|72792.9|72813.1|72793.1|72813.2|72796.1|72801.4|72786.5|121
1718810400000|2024-06-19 15:20:00|72813|72793|72810.6|72800.6|72814.5|72802|72808|72793|102
1718810700000|2024-06-19 15:25:00|72810.5|72800.5|72812.6|72792.6|72816.3|72801.2|72808.9|72792.6|70
1718811000000|2024-06-19 15:30:00|72807.5|72797.5|72808.5|72788.5|72808.6|72797.6|72801.7|72786.5|167
1718811300000|2024-06-19 15:35:00|72808.6|72788.6|72803.3|72793.3|72808.6|72793.5|72803.1|72787.9|185
1718811600000|2024-06-19 15:40:00|72803.2|72793.2|72801.3|72791.3|72808.5|72793.3|72801.3|72787|153
1718811900000|2024-06-19 15:45:00|72801.1|72791.1|72806.6|72786.6|72807.6|72792.1|72796.5|72781.5|117
1718812200000|2024-06-19 15:50:00|72806.5|72786.5|72806.7|72786.7|72807.5|72791.4|72801.2|72786.1|98
1718812500000|2024-06-19 15:55:00|72806.8|72786.8|72800.2|72790.2|72807.1|72790.6|72799.9|72785|121
1718812800000|2024-06-19 16:00:00|72805.5|72785.5|72808.1|72788.1|72808.3|72793.1|72800.5|72785.4|215
1718813100000|2024-06-19 16:05:00|72808|72788|72808.6|72788.6|72808.8|72788.8|72807.6|72787.6|142
1718813400000|2024-06-19 16:10:00|72808.3|72788.3|72804.3|72784.3|72808.7|72788.7|72804.3|72784.3|75
1718813700000|2024-06-19 16:15:00|72804.4|72784.4|72805.1|72785.1|72805.2|72785.2|72804|72784|42
1718814000000|2024-06-19 16:20:00|72805|72785|72808.7|72788.7|72808.9|72788.9|72804.9|72784.9|66
1718814300000|2024-06-19 16:25:00|72808.6|72788.6|72808.6|72788.6|72808.8|72788.8|72808.4|72788.4|78
1718814600000|2024-06-19 16:30:00|72808.7|72788.7|72807.6|72787.6|72808.8|72788.8|72807.3|72787.3|53
1718814900000|2024-06-19 16:35:00|72807.5|72787.5|72808.4|72788.4|72808.5|72788.5|72807.5|72787.5|25
1718815200000|2024-06-19 16:40:00|72808.3|72788.3|72808.2|72788.2|72808.4|72788.4|72808|72788|44
1718815500000|2024-06-19 16:45:00|72808.4|72788.4|72812|72792|72812.8|72792.8|72808.3|72788.3|98
1718815800000|2024-06-19 16:50:00|72811.9|72791.9|72811.8|72791.8|72812.6|72792.6|72810.8|72790.8|74
1718816100000|2024-06-19 16:55:00|72811.4|72791.4|72811.5|72791.5|72812.3|72792.3|72810.8|72790.8|87
1718816400000|2024-06-19 17:00:00|72811.4|72791.4|72812.1|72792.1|72812.2|72792.2|72811|72791|56
1718816700000|2024-06-19 17:05:00|72812|72792|72811.7|72791.7|72812.1|72792.1|72811.4|72791.4|47
1718817000000|2024-06-19 17:10:00|72811.6|72791.6|72811.4|72791.4|72811.8|72791.8|72811.2|72791.2|46
1718817300000|2024-06-19 17:15:00|72811.2|72791.2|72812.6|72792.6|72813|72793|72810.6|72790.6|44
1718817600000|2024-06-19 17:20:00|72812.4|72792.4|72812.3|72792.3|72812.9|72792.9|72811.9|72791.9|71
1718817900000|2024-06-19 17:25:00|72812.4|72792.4|72813.8|72793.8|72814.7|72794.7|72811.8|72791.8|97
1718818200000|2024-06-19 17:30:00|72813.7|72793.7|72813.7|72793.7|72814.1|72794.1|72813.2|72793.2|90
1718818500000|2024-06-19 17:35:00|72813.6|72793.6|72813.3|72793.3|72814.3|72794.3|72813.3|72793.3|61
1718818800000|2024-06-19 17:40:00|72813.2|72793.2|72813.6|72793.6|72813.9|72793.9|72813.2|72793.2|54
1718819100000|2024-06-19 17:45:00|72813.7|72793.7|72813|72793|72813.8|72793.8|72812.9|72792.9|69
1718819400000|2024-06-19 17:50:00|72813.1|72793.1|72813.2|72793.2|72813.6|72793.6|72813|72793|33
1718819700000|2024-06-19 17:55:00|72813.3|72793.3|72810.2|72790.2|72813.6|72793.6|72809.4|72789.4|89
1718820000000|2024-06-19 18:00:00|72810.1|72790.1|72811.7|72791.7|72812.4|72792.4|72809.8|72789.8|76
1718820300000|2024-06-19 18:05:00|72811.9|72791.9|72813.2|72793.2|72813.5|72793.5|72811.7|72791.7|51
1718820600000|2024-06-19 18:10:00|72812.9|72792.9|72812.7|72792.7|72813.2|72793.2|72812.4|72792.4|75
1718820900000|2024-06-19 18:15:00|72813|72793|72813.7|72793.7|72814.4|72794.4|72812|72792|86
1718821200000|2024-06-19 18:20:00|72813.6|72793.6|72811.7|72791.7|72814.5|72794.5|72809.8|72789.8|107
1718821500000|2024-06-19 18:25:00|72811.5|72791.5|72812.8|72792.8|72813.5|72793.5|72811.1|72791.1|97
1718821800000|2024-06-19 18:30:00|72812.5|72792.5|72812.9|72792.9|72813.8|72793.8|72812.4|72792.4|131
1718822100000|2024-06-19 18:35:00|72812.8|72792.8|72812.9|72792.9|72813.9|72793.9|72812.7|72792.7|48
1718822400000|2024-06-19 18:40:00|72813|72793|72813.5|72793.5|72813.5|72793.5|72812.8|72792.8|22
1718822700000|2024-06-19 18:45:00|72813.4|72793.4|72813|72793|72813.5|72793.5|72812.5|72792.5|44
1718823000000|2024-06-19 18:50:00|72813.1|72793.1|72813.3|72793.3|72814.2|72794.2|72812.7|72792.7|51
1718823300000|2024-06-19 18:55:00|72813.2|72793.2|72813.6|72793.6|72814.6|72794.6|72813.2|72793.2|66
1718823600000|2024-06-19 19:00:00|72813.5|72793.5|72814.6|72794.6|72814.8|72794.8|72813.3|72793.3|40
1718823900000|2024-06-19 19:05:00|72814.8|72794.8|72814.3|72794.3|72815.1|72795.1|72813.9|72793.9|61
1718824200000|2024-06-19 19:10:00|72814.2|72794.2|72815.7|72795.7|72815.7|72795.7|72813.2|72793.2|88
1718824500000|2024-06-19 19:15:00|72815.6|72795.6|72814.9|72794.9|72815.7|72795.7|72814.2|72794.2|73
1718824800000|2024-06-19 19:20:00|72815.3|72795.3|72814.9|72794.9|72815.7|72795.7|72814.4|72794.4|49
1718825100000|2024-06-19 19:25:00|72815|72795|72815.2|72795.2|72815.7|72795.7|72814.5|72794.5|49
1718825400000|2024-06-19 19:30:00|72815.1|72795.1|72814.7|72794.7|72815.6|72795.6|72814.7|72794.7|29
1718825700000|2024-06-19 19:35:00|72815.1|72795.1|72814.8|72794.8|72815.3|72795.3|72814.6|72794.6|28
1718826000000|2024-06-19 19:40:00|72815.1|72795.1|72814.8|72794.8|72815.3|72795.3|72814.8|72794.8|22
1718826300000|2024-06-19 19:45:00|72815|72795|72819.2|72799.2|72819.2|72799.2|72814.9|72794.9|55
1718826600000|2024-06-19 19:50:00|72818.7|72798.7|72819.4|72799.4|72821.3|72801.3|72818.2|72798.2|94
1718826900000|2024-06-19 19:55:00|72819.6|72799.6|72818.9|72798.9|72820.7|72800.7|72818.9|72798.9|55
1718827200000|2024-06-19 20:00:00|72819|72799|72819.2|72799.2|72821.1|72801.1|72818.6|72798.6|34
1718827500000|2024-06-19 20:05:00|72819|72799|72820|72800|72821.2|72801.2|72819|72799|50
1718827800000|2024-06-19 20:10:00|72820.1|72800.1|72821.6|72801.6|72822.4|72802.4|72819.6|72799.6|34
1718828100000|2024-06-19 20:15:00|72821.7|72801.7|72821.5|72801.5|72821.7|72801.7|72820.9|72800.9|10
1718828400000|2024-06-19 20:20:00|72821.4|72801.4|72821.1|72801.1|72821.8|72801.8|72820.6|72800.6|24
1718828700000|2024-06-19 20:25:00|72821|72801|72821.5|72801.5|72821.9|72801.9|72820.6|72800.6|18
1718829000000|2024-06-19 20:30:00|72821.9|72801.9|72822.9|72802.9|72822.9|72802.9|72820.6|72800.6|28
1718829300000|2024-06-19 20:35:00|72821.7|72801.7|72821.1|72801.1|72821.7|72801.7|72820.5|72800.5|20
1718829600000|2024-06-19 20:40:00|72820.7|72800.7|72820.8|72800.8|72820.9|72800.9|72820.2|72800.2|24
1718829900000|2024-06-19 20:45:00|72820.9|72800.9|72821.1|72801.1|72821.3|72801.3|72820.6|72800.6|29
1718830200000|2024-06-19 20:50:00|72821.7|72801.7|72822.1|72802.1|72822.6|72802.6|72820.7|72800.7|30
1718830500000|2024-06-19 20:55:00|72822.5|72802.5|72824.7|72804.7|72828.1|72808.1|72821.1|72801.1|64
1718830800000|2024-06-19 21:00:00|72822.4|72802.4|72825.7|72780.9|72830.9|72802.7|72819.9|72780.9|33
1718831100000|2024-06-19 21:05:00|72823.7|72780.1|72835.4|72774.3|72835.4|72787.6|72823.7|72774.3|42
1718831400000|2024-06-19 21:10:00|72835.1|72773|72826.8|72777|72835.3|72780.7|72826.6|72772.8|96
1718831700000|2024-06-19 21:15:00|72826.7|72776.9|72827.9|72778.3|72829.3|72779.6|72826.4|72776.7|42
1718832000000|2024-06-19 21:20:00|72827.8|72778.4|72827|72779.3|72829.2|72779.8|72825.9|72777.9|82
1718832300000|2024-06-19 21:25:00|72826.3|72778.9|72824.9|72776.6|72826.7|72779.8|72823.5|72775.3|46
1718832600000|2024-06-19 21:30:00|72824.8|72776.5|72811|72777.8|72825.3|72778.2|72811|72774.6|98
1718832900000|2024-06-19 21:35:00|72810.9|72777.7|72804.1|72784.1|72811|72784.1|72803.9|72777.1|41
1718833200000|2024-06-19 21:40:00|72804.2|72784.2|72799.4|72779.4|72804.2|72784.2|72799.2|72779.2|41
1718833500000|2024-06-19 21:45:00|72799.3|72779.3|72808.7|72788.7|72809.1|72789.1|72799.1|72779.1|111
1718833800000|2024-06-19 21:50:00|72808.8|72788.8|72809.5|72789.5|72811.7|72791.7|72807.9|72787.9|58
1718834100000|2024-06-19 21:55:00|72809.6|72789.6|72811.6|72791.6|72811.6|72791.6|72807.4|72787.4|90
1718834400000|2024-06-19 22:00:00|72811.7|72791.7|72810|72790|72812.4|72792.4|72809.1|72789.1|84
1718834700000|2024-06-19 22:05:00|72810.1|72790.1|72807.2|72787.2|72810.4|72790.4|72807.1|72787.1|95
1718835000000|2024-06-19 22:10:00|72807.1|72787.1|72806.9|72786.9|72808.6|72788.6|72806.6|72786.6|29
1718835300000|2024-06-19 22:15:00|72807.5|72787.5|72807.1|72787.1|72808|72788|72806.9|72786.9|40
1718835600000|2024-06-19 22:20:00|72807.5|72787.5|72808.1|72788.1|72808.2|72788.2|72807|72787|24
1718835900000|2024-06-19 22:25:00|72807.9|72787.9|72808.1|72788.1|72808.2|72788.2|72807.6|72787.6|25
1718836200000|2024-06-19 22:30:00|72808.3|72788.3|72808.2|72788.2|72809.4|72789.4|72806.6|72786.6|114
1718836500000|2024-06-19 22:35:00|72808.5|72788.5|72808.6|72788.6|72809.2|72789.2|72807.9|72787.9|108
1718836800000|2024-06-19 22:40:00|72808.7|72788.7|72808.7|72788.7|72809|72789|72807|72787|96
1718837100000|2024-06-19 22:45:00|72808.8|72788.8|72808.6|72788.6|72809.3|72789.3|72808.2|72788.2|113
1718837400000|2024-06-19 22:50:00|72808.7|72788.7|72802.5|72782.5|72808.8|72788.8|72802.4|72782.4|119
1718837700000|2024-06-19 22:55:00|72802.9|72782.9|72802.3|72782.3|72803.5|72783.5|72802.1|72782.1|49
1718838000000|2024-06-19 23:00:00|72802.4|72782.4|72799.5|72779.5|72802.4|72782.4|72798.4|72778.4|54
1718838300000|2024-06-19 23:05:00|72799.7|72779.7|72797|72777|72799.8|72779.8|72796.3|72776.3|71
1718838600000|2024-06-19 23:10:00|72797.4|72777.4|72800.1|72780.1|72800.7|72780.7|72796.7|72776.7|79
1718838900000|2024-06-19 23:15:00|72800.3|72780.3|72800.2|72780.2|72801.5|72781.5|72799.6|72779.6|53
1718839200000|2024-06-19 23:20:00|72799.9|72779.9|72799.7|72779.7|72800.4|72780.4|72799.4|72779.4|79
1718839500000|2024-06-19 23:25:00|72799.3|72779.3|72800.3|72780.3|72800.6|72780.6|72798.9|72778.9|102
1718839800000|2024-06-19 23:30:00|72800.4|72780.4|72800.8|72780.8|72801.4|72781.4|72800|72780|91
1718840100000|2024-06-19 23:35:00|72800.9|72780.9|72802.4|72782.4|72803.1|72783.1|72800.8|72780.8|242
1718840400000|2024-06-19 23:40:00|72802.3|72782.3|72802.6|72782.6|72802.8|72782.8|72800.7|72780.7|333
1718840700000|2024-06-19 23:45:00|72802.5|72782.5|72804.3|72784.3|72805.4|72785.4|72802.2|72782.2|202
1718841000000|2024-06-19 23:50:00|72804.1|72784.1|72803.6|72783.6|72804.6|72784.6|72802.7|72782.7|150
1718841300000|2024-06-19 23:55:00|72803.7|72783.7|72804.6|72784.6|72804.9|72784.9|72803.2|72783.2|160
1718841600000|2024-06-20 00:00:00|72804.7|72784.7|72805.5|72785.5|72806.1|72786.1|72802.3|72782.3|455
1718841900000|2024-06-20 00:05:00|72805.6|72785.6|72809|72789|72810.2|72790.2|72803.7|72783.7|274
1718842200000|2024-06-20 00:10:00|72809.1|72789.1|72818.7|72798.7|72819.5|72799.5|72805.1|72788.3|198
1718842500000|2024-06-20 00:15:00|72818.8|72798.8|72821.3|72801.3|72823.2|72803.2|72818.3|72798.3|234
1718842800000|2024-06-20 00:20:00|72821.4|72801.4|72822.3|72802.3|72822.7|72802.7|72819.6|72799.6|109
1718843100000|2024-06-20 00:25:00|72822.4|72802.4|72819.2|72799.2|72823.4|72803.4|72818.5|72798.5|115
1718843400000|2024-06-20 00:30:00|72819.1|72799.1|72819.6|72799.6|72821.8|72807.5|72814.4|72799.1|136
1718843700000|2024-06-20 00:35:00|72819.7|72799.7|72818.9|72798.9|72821|72804.4|72813|72798.5|159
1718844000000|2024-06-20 00:40:00|72819|72799|72820.3|72800.3|72821.4|72806.4|72815.3|72798.5|209
1718844300000|2024-06-20 00:45:00|72820.2|72800.2|72816.7|72796.7|72820.9|72800.9|72815.9|72795.9|175
1718844600000|2024-06-20 00:50:00|72816.6|72796.6|72800.5|72780.5|72817|72797|72796.4|72778.9|274
1718844900000|2024-06-20 00:55:00|72799.5|72779.5|72802.7|72782.7|72804.9|72789.7|72797.2|72777.7|250
1718845200000|2024-06-20 01:00:00|72797.7|72787.7|72796.4|72786.4|72802.1|72788.2|72794.8|72781.5|241
1718845500000|2024-06-20 01:05:00|72796.2|72786.2|72797.1|72787.1|72801.9|72787.8|72794.9|72781.2|218
1718845800000|2024-06-20 01:10:00|72797|72787|72809.3|72789.3|72814|72794|72796.7|72783.1|353
1718846100000|2024-06-20 01:15:00|72809.4|72789.4|72880.3|72860.3|72887.2|72867.2|72809.3|72789.3|660
1718846400000|2024-06-20 01:20:00|72880.5|72860.5|72860.4|72840.4|72883|72863|72856.1|72836.1|515
1718846700000|2024-06-20 01:25:00|72860.5|72840.5|72870.6|72850.6|72871.7|72851.7|72856.7|72836.7|459
1718847000000|2024-06-20 01:30:00|72870.7|72850.7|72861.1|72841.1|72877.4|72857.4|72855.8|72840|395
1718847300000|2024-06-20 01:35:00|72861.4|72841.4|72846.1|72826.1|72863|72844.2|72834.6|72814.6|555
1718847600000|2024-06-20 01:40:00|72846.2|72826.2|72836.9|72826.9|72849.3|72834.4|72831.9|72818.9|532
1718847900000|2024-06-20 01:45:00|72836.8|72826.8|72853.7|72833.7|72857.2|72838.5|72836.7|72820.4|428
1718848200000|2024-06-20 01:50:00|72853.6|72833.6|72859.6|72839.6|72861.4|72845.2|72850.4|72833.6|323
1718848500000|2024-06-20 01:55:00|72859.7|72839.7|72848.5|72838.5|72859.9|72845.7|72844.8|72834.8|386
1718848800000|2024-06-20 02:00:00|72848.3|72838.3|72851.7|72841.7|72861.9|72847|72848.1|72834.2|318
1718849100000|2024-06-20 02:05:00|72851.6|72841.6|72848.9|72838.9|72854.1|72842|72848.5|72833.5|320
1718849400000|2024-06-20 02:10:00|72849|72839|72849.2|72829.2|72853.9|72840.6|72840.3|72823.2|262
1718849700000|2024-06-20 02:15:00|72844.2|72834.2|72844.7|72824.7|72852.3|72837.7|72840.9|72820.9|256
1718850000000|2024-06-20 02:20:00|72844.3|72824.3|72847.2|72837.2|72855.4|72837.3|72840.6|72823.1|361
1718850300000|2024-06-20 02:25:00|72847.3|72837.3|72849.4|72829.4|72851.4|72837.5|72838.7|72823.4|357
1718850600000|2024-06-20 02:30:00|72849.5|72829.5|72843.6|72833.6|72852.4|72838.7|72842|72829.2|307
1718850900000|2024-06-20 02:35:00|72843.7|72833.7|72843.1|72833.1|72850.9|72836|72837.3|72824.6|308
1718851200000|2024-06-20 02:40:00|72843.2|72833.2|72845.4|72835.4|72850.8|72838.1|72842.3|72828.9|227
1718851500000|2024-06-20 02:45:00|72845.3|72835.3|72846|72836|72847.9|72837.9|72843.6|72833.6|232
1718851800000|2024-06-20 02:50:00|72846.1|72836.1|72846.3|72826.3|72850.5|72836.3|72841.3|72824.7|259
1718852100000|2024-06-20 02:55:00|72846.2|72826.2|72853.2|72843.2|72853.7|72843.7|72840.2|72826.2|352
1718852400000|2024-06-20 03:00:00|72853.3|72843.3|72848.8|72838.8|72862|72846.6|72848.7|72837.4|283
1718852700000|2024-06-20 03:05:00|72846.5|72836.5|72843.8|72833.8|72847.3|72837.3|72840.9|72830.9|248
1718853000000|2024-06-20 03:10:00|72843.6|72833.6|72839|72829|72847.2|72833.6|72838.6|72826.7|213
1718853300000|2024-06-20 03:15:00|72838.9|72828.9|72834.5|72824.5|72845|72829.6|72832.7|72822.7|259
1718853600000|2024-06-20 03:20:00|72834.7|72824.7|72836.3|72826.3|72836.8|72826.8|72833.2|72823.2|170
1718853900000|2024-06-20 03:25:00|72836.2|72826.2|72836.9|72826.9|72837.3|72827.3|72834.6|72824.6|158
1718854200000|2024-06-20 03:30:00|72836.8|72826.8|72834|72824|72842.4|72827.4|72833.5|72821.3|189
1718854500000|2024-06-20 03:35:00|72834.1|72824.1|72831.2|72821.2|72834.4|72824.4|72831.1|72821.1|213
1718854800000|2024-06-20 03:40:00|72831.3|72821.3|72832.7|72822.7|72832.7|72822.7|72828.9|72818.9|192
1718855100000|2024-06-20 03:45:00|72832.6|72822.6|72831.5|72821.5|72832.8|72822.8|72831.4|72821.4|142
1718855400000|2024-06-20 03:50:00|72831.6|72821.6|72831.4|72821.4|72834.4|72824.4|72831|72821|159
1718855700000|2024-06-20 03:55:00|72831.5|72821.5|72827.9|72817.9|72832|72822|72827.6|72817.6|161
1718856000000|2024-06-20 04:00:00|72827.8|72817.8|72827.8|72817.8|72828.5|72818.5|72827.2|72817.2|115
1718856300000|2024-06-20 04:05:00|72827.7|72817.7|72835.2|72825.2|72835.3|72825.3|72827.4|72814.4|145
1718856600000|2024-06-20 04:10:00|72835.3|72825.3|72849.6|72829.6|72849.9|72829.9|72834.9|72819.8|183
1718856900000|2024-06-20 04:15:00|72849.4|72829.4|72846.5|72826.5|72849.6|72829.6|72845.1|72825.1|171
1718857200000|2024-06-20 04:20:00|72846.4|72826.4|72845.2|72835.2|72851.5|72836.1|72841.5|72826.4|197
1718857500000|2024-06-20 04:25:00|72845.3|72835.3|72852.2|72832.2|72853.5|72838.5|72845|72828.6|234
1718857800000|2024-06-20 04:30:00|72852.3|72832.3|72853.1|72843.1|72858.6|72843.9|72846.9|72832.1|196
1718858100000|2024-06-20 04:35:00|72853|72843|72846.3|72836.3|72859.2|72843.9|72845.2|72835.2|133
1718858400000|2024-06-20 04:40:00|72846.4|72836.4|72846.1|72836.1|72850.2|72840.2|72846.1|72836.1|158
1718858700000|2024-06-20 04:45:00|72846|72836|72843.6|72833.6|72846|72836|72843.2|72833.2|161
1718859000000|2024-06-20 04:50:00|72843.7|72833.7|72847.1|72837.1|72847.9|72837.9|72843.1|72833.1|149
1718859300000|2024-06-20 04:55:00|72847|72837|72847.5|72837.5|72856.2|72841.2|72846.5|72835.9|175
1718859600000|2024-06-20 05:00:00|72847|72837|72850.5|72830.5|72852.4|72837.7|72845.3|72830.5|173
1718859900000|2024-06-20 05:05:00|72850.6|72830.6|72854.1|72834.1|72854.3|72839|72845.1|72830.5|221
1718860200000|2024-06-20 05:10:00|72854.2|72834.2|72853.3|72833.3|72854.3|72839.2|72847.1|72832.2|192
1718860500000|2024-06-20 05:15:00|72853.4|72833.4|72849.9|72839.9|72859|72844|72849.5|72833.4|204
1718860800000|2024-06-20 05:20:00|72850.1|72840.1|72849.6|72839.6|72857.9|72843.5|72849.6|72837.5|171
1718861100000|2024-06-20 05:25:00|72849.4|72839.4|72853.8|72833.8|72854.9|72839.5|72847.8|72831.7|265
1718861400000|2024-06-20 05:30:00|72853.9|72833.9|72848.6|72828.6|72853.9|72835.8|72843.6|72823.6|311
1718861700000|2024-06-20 05:35:00|72848.7|72828.7|72840.7|72830.7|72854.8|72835.7|72840.3|72828.4|340
1718862000000|2024-06-20 05:40:00|72840.8|72830.8|72848.4|72828.4|72849.3|72833.8|72839.7|72825.6|240
1718862300000|2024-06-20 05:45:00|72848.3|72828.3|72847.8|72837.8|72852.2|72838.6|72845.9|72828.2|275
1718862600000|2024-06-20 05:50:00|72847.9|72837.9|72848.6|72838.6|72852.2|72842.2|72847.7|72837.7|284
1718862900000|2024-06-20 05:55:00|72849.4|72839.4|72850.3|72840.3|72853.8|72843.8|72849.4|72839.4|277
1718863200000|2024-06-20 06:00:00|72850.2|72840.2|72841.5|72831.5|72854|72840.4|72840.2|72822.2|285
1718863500000|2024-06-20 06:05:00|72841.6|72831.6|72839.6|72829.6|72845.7|72835.7|72838.4|72828.4|182
1718863800000|2024-06-20 06:10:00|72839.5|72829.5|72839.5|72829.5|72843.1|72833.1|72839.3|72829.3|158
1718864100000|2024-06-20 06:15:00|72839.4|72829.4|72838.7|72828.7|72839.9|72829.9|72836.6|72826.6|109
1718864400000|2024-06-20 06:20:00|72838.8|72828.8|72835|72825|72844.6|72833.6|72834.9|72824.1|202
1718864700000|2024-06-20 06:25:00|72834|72824|72835.5|72825.5|72838.9|72828.4|72832.4|72818.6|272
1718865000000|2024-06-20 06:30:00|72835.4|72825.4|72841.5|72831.5|72845.4|72832.1|72835.3|72825|198
1718865300000|2024-06-20 06:35:00|72841.4|72831.4|72845.1|72835.1|72848|72835.8|72840.4|72826.3|149
1718865600000|2024-06-20 06:40:00|72845|72835|72843.2|72833.2|72847.1|72837.1|72842|72832|168
1718865900000|2024-06-20 06:45:00|72843.1|72833.1|72841.2|72831.2|72846.4|72833.1|72840.7|72825.9|128
1718866200000|2024-06-20 06:50:00|72841.3|72831.3|72843.9|72833.9|72846|72836|72840.2|72830.2|198
1718866500000|2024-06-20 06:55:00|72844|72834|72844.5|72834.5|72849.4|72837|72843.2|72828.1|193
1718866800000|2024-06-20 07:00:00|72844.6|72834.6|72847.9|72837.9|72853|72839|72844.5|72832.4|218
1718867100000|2024-06-20 07:05:00|72847.8|72837.8|72845.9|72835.9|72847.8|72837.8|72843.2|72833.2|190
1718867400000|2024-06-20 07:10:00|72846|72836|72845.9|72835.9|72846.5|72836.5|72844|72834|183
1718867700000|2024-06-20 07:15:00|72845.8|72835.8|72842.4|72832.4|72851.4|72841.4|72842.1|72832.1|199
1718868000000|2024-06-20 07:20:00|72842.5|72832.5|72843.7|72833.7|72849.7|72839.7|72842.4|72832.4|169
1718868300000|2024-06-20 07:25:00|72843.6|72833.6|72836.7|72826.7|72844.8|72834.8|72835|72822.1|211
1718868600000|2024-06-20 07:30:00|72836.6|72826.6|72843.9|72833.9|72845|72835|72834.4|72822.2|353
1718868900000|2024-06-20 07:35:00|72844|72834|72849.6|72839.6|72851.6|72841.6|72843.6|72833.6|260
1718869200000|2024-06-20 07:40:00|72849.7|72839.7|72847.6|72837.6|72850.8|72839.9|72844.3|72829.5|259
1718869500000|2024-06-20 07:45:00|72847.5|72837.5|72845.2|72835.2|72848.2|72838.2|72844.8|72834.8|181
1718869800000|2024-06-20 07:50:00|72845.3|72835.3|72844.9|72834.9|72846.8|72836.8|72843.3|72833.3|174
1718870100000|2024-06-20 07:55:00|72845|72835|72848.4|72838.4|72851.5|72841.5|72844.3|72834.3|243
1718870400000|2024-06-20 08:00:00|72848.6|72838.6|72855.2|72845.2|72860.5|72845.8|72848.4|72837.5|290
1718870700000|2024-06-20 08:05:00|72855.3|72845.3|72866.3|72856.3|72866.8|72856.4|72855.2|72839.9|319
1718871000000|2024-06-20 08:10:00|72866.2|72856.2|72862.2|72852.2|72866.4|72856.4|72862.2|72852.2|186
1718871300000|2024-06-20 08:15:00|72862.3|72852.3|72871.6|72861.6|72877.9|72867.9|72862.3|72852.3|308
1718871600000|2024-06-20 08:20:00|72871.7|72861.7|72874|72864|72877.6|72867.6|72870.6|72860.6|298
1718871900000|2024-06-20 08:25:00|72874.1|72864.1|72877|72867|72881.2|72871.2|72867.3|72852.1|292
1718872200000|2024-06-20 08:30:00|72877.1|72867.1|72873|72863|72882.4|72867.6|72871.4|72860|206
1718872500000|2024-06-20 08:35:00|72873.1|72863.1|72866.3|72846.3|72877.7|72863.1|72861|72846.1|251
1718872800000|2024-06-20 08:40:00|72866.2|72846.2|72867.5|72857.5|72871.6|72859.2|72861.1|72845.2|273
1718873100000|2024-06-20 08:45:00|72867.4|72857.4|72869.4|72849.4|72871.2|72857.8|72865.6|72849.3|172
1718873400000|2024-06-20 08:50:00|72869.3|72849.3|72857.2|72847.2|72870.5|72857.7|72857.1|72847.1|245
1718873700000|2024-06-20 08:55:00|72857.9|72847.9|72858.2|72848.2|72862.9|72852.9|72857.5|72847.5|221
1718874000000|2024-06-20 09:00:00|72858.3|72848.3|72856.4|72846.4|72860.7|72850.7|72856.4|72846.4|174
1718874300000|2024-06-20 09:05:00|72856.5|72846.5|72859.2|72849.2|72862.1|72852.1|72856.4|72846.4|190
1718874600000|2024-06-20 09:10:00|72859.1|72849.1|72863.8|72853.8|72868.5|72854|72857.6|72842.8|213
1718874900000|2024-06-20 09:15:00|72863.9|72853.9|72868.9|72858.9|72868.9|72858.9|72861|72851|129
1718875200000|2024-06-20 09:20:00|72869.2|72859.2|72872.2|72862.2|72872.6|72862.6|72865.2|72855.2|201
1718875500000|2024-06-20 09:25:00|72873.1|72863.1|72873.3|72863.3|72874.9|72864.9|72871.4|72861.4|166
1718875800000|2024-06-20 09:30:00|72873.2|72863.2|72872.2|72862.2|72879.1|72864.6|72869.6|72858|145
1718876100000|2024-06-20 09:35:00|72872.1|72862.1|72867.1|72857.1|72877.2|72862.2|72867.1|72855.7|96
1718876400000|2024-06-20 09:40:00|72867.2|72857.2|72866.2|72856.2|72869.6|72859.6|72864.2|72854.2|132
1718876700000|2024-06-20 09:45:00|72866.1|72856.1|72863.3|72853.3|72868.4|72858.4|72862.3|72852.3|144
1718877000000|2024-06-20 09:50:00|72863.4|72853.4|72872.3|72852.3|72872.9|72853.4|72863.4|72848.4|166
1718877300000|2024-06-20 09:55:00|72872.2|72852.2|72875.4|72865.4|72879.1|72869.1|72871.5|72852.2|384
1718877600000|2024-06-20 10:00:00|72875.3|72865.3|72875|72865|72881.8|72868.5|72873.5|72860.5|252
1718877900000|2024-06-20 10:05:00|72874.9|72864.9|72882|72862|72882.3|72867.4|72873.5|72861.1|138
1718878200000|2024-06-20 10:10:00|72882.1|72862.1|72875|72865|72883|72867.9|72872.6|72859.8|210
1718878500000|2024-06-20 10:15:00|72874.9|72864.9|72875.7|72865.7|72883|72868.6|72874.5|72862.9|183
1718878800000|2024-06-20 10:20:00|72875.8|72865.8|72875.9|72865.9|72876.1|72866.1|72874.6|72864.6|122
1718879100000|2024-06-20 10:25:00|72875.8|72865.8|72884.2|72864.2|72885.6|72872.6|72875.1|72863.3|188
1718879400000|2024-06-20 10:30:00|72884.3|72864.3|72872.6|72862.6|72885.1|72870.1|72871.9|72858.1|195
1718879700000|2024-06-20 10:35:00|72872.7|72862.7|72876.1|72866.1|72876.4|72866.4|72872.3|72862.3|146
1718880000000|2024-06-20 10:40:00|72876.2|72866.2|72882|72872|72882.9|72872.1|72875.8|72860.8|216
1718880300000|2024-06-20 10:45:00|72882.1|72872.1|72882.8|72872.8|72888.3|72873.6|72881|72866.3|136
1718880600000|2024-06-20 10:50:00|72883.1|72873.1|72884.6|72864.6|72888.3|72873.2|72878.7|72863.5|149
1718880900000|2024-06-20 10:55:00|72884.5|72864.5|72885.4|72865.4|72885.5|72865.5|72881.6|72861.6|207
1718881200000|2024-06-20 11:00:00|72885.5|72865.5|72880.7|72860.7|72885.9|72865.9|72880.5|72860.5|319
1718881500000|2024-06-20 11:05:00|72880.8|72860.8|72877.4|72857.4|72882.3|72862.3|72872|72855.5|264
1718881800000|2024-06-20 11:10:00|72877.5|72857.5|72875.3|72855.3|72879|72859|72868.2|72853|203
1718882100000|2024-06-20 11:15:00|72875.4|72855.4|72872.1|72852.1|72877.1|72861.6|72871.3|72851.3|302
1718882400000|2024-06-20 11:20:00|72872.2|72852.2|72872.8|72852.8|72873.9|72853.9|72871.5|72851.5|158
1718882700000|2024-06-20 11:25:00|72872.6|72852.6|72868.3|72848.3|72873.6|72853.6|72868.1|72848.1|218
1718883000000|2024-06-20 11:30:00|72868.2|72848.2|72868.8|72848.8|72869.7|72849.7|72863.7|72843.7|267
1718883300000|2024-06-20 11:35:00|72868.9|72848.9|72863.1|72853.1|72869|72854.1|72853.1|72839.1|235
1718883600000|2024-06-20 11:40:00|72863|72853|72867.1|72857.1|72867.5|72857.5|72856.9|72846.9|258
1718883900000|2024-06-20 11:45:00|72867.2|72857.2|72873.5|72853.5|72875.2|72857.6|72866.6|72850.3|193
1718884200000|2024-06-20 11:50:00|72873.6|72853.6|72868.7|72858.7|72875.3|72860.2|72868.1|72852.6|203
1718884500000|2024-06-20 11:55:00|72868.6|72858.6|72871.2|72861.2|72878.6|72864.6|72867.3|72853.3|250
1718884800000|2024-06-20 12:00:00|72871.1|72861.1|72865.1|72855.1|72872.4|72862.4|72863.8|72849.9|395
1718885100000|2024-06-20 12:05:00|72865|72855|72868.1|72858.1|72868.6|72858.6|72860.9|72850.9|295
1718885400000|2024-06-20 12:10:00|72868|72858|72872.3|72862.3|72878.4|72863.2|72867.5|72854.9|280
1718885700000|2024-06-20 12:15:00|72872.4|72862.4|72867|72857|72872.9|72862.9|72866.7|72856.7|190
1718886000000|2024-06-20 12:20:00|72867.4|72857.4|72867.4|72857.4|72869.5|72859.5|72867|72857|216
1718886300000|2024-06-20 12:25:00|72867.3|72857.3|72874.4|72854.4|72879|72863.1|72866.8|72853.5|266
1718886600000|2024-06-20 12:30:00|72873.8|72853.8|72873.1|72853.1|72877.1|72859|72862.2|72842.2|591
1718886900000|2024-06-20 12:35:00|72873.2|72853.2|72879.6|72859.6|72881.9|72864.2|72867.5|72852.2|508
1718887200000|2024-06-20 12:40:00|72879.5|72859.5|72873.6|72863.6|72884.3|72867.3|72873.1|72856.8|480
1718887500000|2024-06-20 12:45:00|72873.5|72863.5|72882.9|72862.9|72884.1|72864.3|72871.6|72858|379
1718887800000|2024-06-20 12:50:00|72883|72863|72883.8|72863.8|72886.5|72866.5|72879.6|72859.6|413
1718888100000|2024-06-20 12:55:00|72883.7|72863.7|72884.5|72864.5|72888.7|72868.7|72883.5|72863.5|463
1718888400000|2024-06-20 13:00:00|72879.4|72869.4|72886.7|72876.7|72892.1|72876.8|72876.8|72862.6|569
1718888700000|2024-06-20 13:05:00|72886.5|72876.5|72890.9|72870.9|72892.1|72877|72884.6|72869.2|397
1718889000000|2024-06-20 13:10:00|72890.8|72870.8|72892.5|72882.5|72897.6|72882.5|72887.3|72870.8|318
1718889300000|2024-06-20 13:15:00|72892.6|72882.6|72895.5|72875.5|72902.1|72883.9|72892.4|72875.1|364
1718889600000|2024-06-20 13:20:00|72895.6|72875.6|72896|72876|72897.6|72877.6|72892.6|72872.6|347
1718889900000|2024-06-20 13:25:00|72896.1|72876.1|72898.1|72878.1|72899.6|72883.9|72892.5|72875.6|365
1718890200000|2024-06-20 13:30:00|72898|72878|72890.6|72880.6|72902.7|72887.4|72890.5|72875.9|471
1718890500000|2024-06-20 13:35:00|72890.7|72880.7|72891.9|72871.9|72896.6|72881.5|72885.9|72871.7|405
1718890800000|2024-06-20 13:40:00|72891.8|72871.8|72889.8|72869.8|72893.9|72877.3|72884.6|72869.6|400
1718891100000|2024-06-20 13:45:00|72889.9|72869.9|72882.4|72872.4|72890|72874.5|72881.9|72868.1|318
1718891400000|2024-06-20 13:50:00|72882.5|72872.5|72882.8|72872.8|72884.1|72874.1|72880.8|72870.8|311
1718891700000|2024-06-20 13:55:00|72882.7|72872.7|72882.9|72872.9|72888.6|72874|72881.9|72868.1|294
1718892000000|2024-06-20 14:00:00|72888.1|72868.1|72892.1|72872.1|72894.1|72875.4|72882.4|72867.2|383
1718892300000|2024-06-20 14:05:00|72891.3|72871.3|72891.1|72881.1|72895.5|72881.2|72887.5|72869.2|421
1718892600000|2024-06-20 14:10:00|72891|72881|72892.7|72882.7|72897.3|72883.1|72889.9|72877.3|281
1718892900000|2024-06-20 14:15:00|72892.8|72882.8|72891.5|72881.5|72893.7|72883.7|72890.8|72880.8|261
1718893200000|2024-06-20 14:20:00|72891.6|72881.6|72890|72880|72891.6|72881.6|72888.5|72878.5|266
1718893500000|2024-06-20 14:25:00|72890.1|72880.1|72890.1|72880.1|72890.9|72880.9|72888.1|72878.1|211
1718893800000|2024-06-20 14:30:00|72890.2|72880.2|72888.4|72878.4|72890.8|72880.8|72887.8|72877.8|206
1718894100000|2024-06-20 14:35:00|72888.3|72878.3|72888.2|72878.2|72889.3|72879.3|72887.7|72877.7|154
1718894400000|2024-06-20 14:40:00|72888.3|72878.3|72886.8|72876.8|72889.2|72879.2|72885.9|72875.9|144
1718894700000|2024-06-20 14:45:00|72886.7|72876.7|72895.7|72875.7|72896|72880.7|72886.3|72872.9|265
1718895000000|2024-06-20 14:50:00|72895.4|72875.4|72893.5|72883.5|72895.5|72883.8|72889.6|72875.2|229
1718895300000|2024-06-20 14:55:00|72893.4|72883.4|72894.9|72884.9|72895.7|72885.7|72892.5|72882.5|210
1718895600000|2024-06-20 15:00:00|72895|72885|72895.7|72885.7|72895.8|72885.8|72893.4|72883.4|214
1718895900000|2024-06-20 15:05:00|72895.8|72885.8|72897.9|72887.9|72898.3|72888.3|72895.1|72885.1|218
1718896200000|2024-06-20 15:10:00|72897.7|72887.7|72903.9|72883.9|72904.1|72889.1|72895.5|72880.5|317
1718896500000|2024-06-20 15:15:00|72903.8|72883.8|72898.8|72878.8|72903.9|72888.8|72894.1|72878.8|252
1718896800000|2024-06-20 15:20:00|72898.9|72878.9|72899.1|72889.1|72903.2|72889.2|72892.8|72877.7|327
1718897100000|2024-06-20 15:25:00|72899.2|72889.2|72899.3|72889.3|72906.5|72891.4|72897.5|72885.6|262
1718897400000|2024-06-20 15:30:00|72903.9|72883.9|72900|72880|72904.1|72888.5|72894.7|72879.3|202
1718897700000|2024-06-20 15:35:00|72900.1|72880.1|72895.8|72885.8|72901.6|72886.6|72894.2|72878.9|165
1718898000000|2024-06-20 15:40:00|72895.7|72885.7|72902.3|72882.3|72902.6|72886.3|72893.6|72878.7|173
1718898300000|2024-06-20 15:45:00|72902.5|72882.5|72903.1|72883.1|72903.4|72887.8|72897.5|72881.8|160
1718898600000|2024-06-20 15:50:00|72903.4|72883.4|72905.8|72885.8|72907.7|72891.5|72900.1|72882.7|245
1718898900000|2024-06-20 15:55:00|72905.6|72885.6|72904.5|72894.5|72912.1|72897.3|72900.7|72884.3|228
1718899200000|2024-06-20 16:00:00|72909.6|72889.6|72907.1|72897.1|72912.4|72897.1|72905|72888.4|239
1718899500000|2024-06-20 16:05:00|72907|72897|72914.3|72894.3|72914.8|72898.6|72906.7|72892.1|183
1718899800000|2024-06-20 16:10:00|72914.2|72894.2|72916.9|72896.9|72917.7|72899.2|72909.1|72893.7|178
1718900100000|2024-06-20 16:15:00|72917|72897|72917.8|72897.8|72919.9|72902.6|72912.2|72896.7|196
1718900400000|2024-06-20 16:20:00|72917.9|72897.9|72913|72903|72920.6|72903|72912.7|72897.5|134
1718900700000|2024-06-20 16:25:00|72912.9|72902.9|72923.7|72903.7|72924.4|72906.9|72912.9|72897.7|180
1718901000000|2024-06-20 16:30:00|72923.8|72903.8|72922.8|72912.8|72924.2|72913.6|72915.8|72903.5|153
1718901300000|2024-06-20 16:35:00|72922.9|72912.9|72920.7|72910.7|72928.3|72913.1|72919.4|72907.8|130
1718901600000|2024-06-20 16:40:00|72920.8|72910.8|72918|72908|72920.8|72910.8|72917.2|72907.2|127
1718901900000|2024-06-20 16:45:00|72918.1|72908.1|72922.1|72902.1|72923.1|72909.4|72916|72901.3|137
1718902200000|2024-06-20 16:50:00|72922.2|72902.2|72923.3|72903.3|72923.3|72907.6|72917.1|72901.9|183
1718902500000|2024-06-20 16:55:00|72923.4|72903.4|72927.7|72907.7|72927.8|72907.8|72922.2|72902.2|192
1718902800000|2024-06-20 17:00:00|72927.6|72907.6|72926.5|72906.5|72928.7|72912.5|72922.2|72905.8|222
1718903100000|2024-06-20 17:05:00|72926.4|72906.4|72926.8|72906.8|72927.4|72907.4|72925.5|72905.5|174
1718903400000|2024-06-20 17:10:00|72926.7|72906.7|72924.9|72904.9|72926.9|72906.9|72924.1|72904.1|159
1718903700000|2024-06-20 17:15:00|72925|72905|72927.7|72907.7|72928|72912.7|72922.2|72904.9|130
1718904000000|2024-06-20 17:20:00|72927.6|72907.6|72926.2|72906.2|72928.1|72908.1|72925.9|72905.9|135
1718904300000|2024-06-20 17:25:00|72926|72906|72925.1|72905.1|72926.2|72906.2|72923|72903|140
1718904600000|2024-06-20 17:30:00|72925|72905|72920.6|72910.6|72925.1|72910.6|72919.5|72904.3|120
1718904900000|2024-06-20 17:35:00|72920.5|72910.5|72928.2|72908.2|72928.3|72911.8|72920.4|72905.6|93
1718905200000|2024-06-20 17:40:00|72928.3|72908.3|72927.6|72907.6|72928.4|72908.4|72927.4|72907.4|118
1718905500000|2024-06-20 17:45:00|72927.5|72907.5|72922.6|72912.6|72927.6|72912.9|72922.3|72907.4|58
1718905800000|2024-06-20 17:50:00|72922.5|72912.5|72922.6|72912.6|72927.8|72912.8|72922.4|72907.5|45
1718906100000|2024-06-20 17:55:00|72922.5|72912.5|72920.7|72910.7|72927.8|72912.7|72920.5|72906.9|89
1718906400000|2024-06-20 18:00:00|72920.6|72910.6|72926.2|72906.2|72926.8|72911.7|72920.6|72905.3|196
1718906700000|2024-06-20 18:05:00|72926.3|72906.3|72928|72908|72928.2|72908.2|72924.2|72904.2|127
1718907000000|2024-06-20 18:10:00|72927.9|72907.9|72922.3|72912.3|72929|72913.9|72922.3|72907.6|77
1718907300000|2024-06-20 18:15:00|72922.4|72912.4|72920.6|72910.6|72923|72913|72920.3|72910.3|78
1718907600000|2024-06-20 18:20:00|72920.5|72910.5|72914.7|72894.7|72925.1|72911|72914.7|72894.7|160
1718907900000|2024-06-20 18:25:00|72914.6|72894.6|72910.9|72890.9|72915.2|72896.5|72904.6|72889.5|187
1718908200000|2024-06-20 18:30:00|72911|72891|72915.4|72895.4|72915.4|72897.8|72906|72890.8|172
1718908500000|2024-06-20 18:35:00|72915.5|72895.5|72915.1|72895.1|72916.5|72902.2|72910.6|72894.5|135
1718908800000|2024-06-20 18:40:00|72915|72895|72914.9|72904.9|72921.1|72905|72914.6|72894.6|156
1718909100000|2024-06-20 18:45:00|72915|72905|72916.2|72906.2|72921.2|72906.4|72914.8|72899.5|136
1718909400000|2024-06-20 18:50:00|72916.3|72906.3|72916.9|72906.9|72923.4|72909|72915.9|72902.5|124
1718909700000|2024-06-20 18:55:00|72917|72907|72925.4|72905.4|72925.4|72912.6|72915.7|72901.9|211
1718910000000|2024-06-20 19:00:00|72925.3|72905.3|72926.1|72906.1|72926.5|72911.4|72919.2|72904|245
1718910300000|2024-06-20 19:05:00|72925.9|72905.9|72922.4|72902.4|72926.6|72906.6|72921.8|72901.8|210
1718910600000|2024-06-20 19:10:00|72922.3|72902.3|72922.4|72902.4|72922.8|72902.8|72921.7|72901.7|215
1718910900000|2024-06-20 19:15:00|72922.3|72902.3|72922.4|72902.4|72922.7|72902.7|72921.8|72901.8|165
1718911200000|2024-06-20 19:20:00|72922.3|72902.3|72922.5|72902.5|72923.2|72903.2|72922.1|72902.1|223
1718911500000|2024-06-20 19:25:00|72922.4|72902.4|72920.4|72900.4|72922.5|72902.5|72919.7|72899.7|252
1718911800000|2024-06-20 19:30:00|72919.9|72899.9|72921.5|72901.5|72921.9|72901.9|72918.9|72898.9|212
1718912100000|2024-06-20 19:35:00|72921.4|72901.4|72921.6|72901.6|72923.8|72903.8|72921|72901|229
1718912400000|2024-06-20 19:40:00|72921.8|72901.8|72920.2|72900.2|72923.2|72903.2|72919.1|72899.1|229
1718912700000|2024-06-20 19:45:00|72920.3|72900.3|72920.8|72900.8|72922.8|72905.3|72914.8|72899.5|251
1718913000000|2024-06-20 19:50:00|72920.6|72900.6|72919.5|72899.5|72920.9|72900.9|72916.8|72896.8|320
1718913300000|2024-06-20 19:55:00|72919.4|72899.4|72919.6|72899.6|72920.1|72900.1|72917.2|72897.2|237
1718913600000|2024-06-20 20:00:00|72919.7|72899.7|72918.9|72898.9|72920.3|72900.3|72915.9|72895.9|167
1718913900000|2024-06-20 20:05:00|72918.7|72898.7|72919.2|72899.2|72919.6|72899.6|72918.5|72898.5|59
1718914200000|2024-06-20 20:10:00|72919|72899|72924.5|72904.5|72925.7|72905.7|72919|72899|68
1718914500000|2024-06-20 20:15:00|72924.6|72904.6|72925.1|72905.1|72925.5|72905.5|72924.4|72904.4|72
1718914800000|2024-06-20 20:20:00|72924.9|72904.9|72925|72905|72925.3|72905.3|72924.9|72904.9|34
1718915100000|2024-06-20 20:25:00|72925.1|72905.1|72924.6|72904.6|72925.2|72905.2|72924.2|72904.2|90
1718915400000|2024-06-20 20:30:00|72924.5|72904.5|72926.4|72906.4|72926.4|72906.4|72924.5|72904.5|28
1718915700000|2024-06-20 20:35:00|72926.3|72906.3|72926.8|72906.8|72926.8|72906.8|72926.1|72906.1|29
1718916000000|2024-06-20 20:40:00|72926.7|72906.7|72925.4|72905.4|72926.9|72906.9|72925.4|72905.4|34
1718916300000|2024-06-20 20:45:00|72925.5|72905.5|72922.2|72902.2|72927.8|72907.8|72919.3|72899.3|81
1718916600000|2024-06-20 20:50:00|72922.3|72902.3|72925.1|72905.1|72925.8|72905.8|72922.3|72902.3|114
1718916900000|2024-06-20 20:55:00|72925.8|72905.8|72919.1|72899.1|72926.3|72906.3|72916.4|72893.7|407
1718917200000|2024-06-20 21:00:00|72919.4|72899.4|72924.7|72904.7|72930.8|72904.7|72919.3|72882.1|38
1718917500000|2024-06-20 21:05:00|72924|72904|72926.5|72881|72931.7|72905|72924|72880.6|77
1718917800000|2024-06-20 21:10:00|72926.4|72880.9|72926.4|72879.1|72929.2|72884|72922.2|72879.1|56
1718918100000|2024-06-20 21:15:00|72926.6|72880|72923.3|72881.3|72928.7|72881.6|72922.8|72878.9|60
1718918400000|2024-06-20 21:20:00|72926.8|72881.5|72923.2|72881.3|72927.1|72881.9|72922.6|72880.7|46
1718918700000|2024-06-20 21:25:00|72923.1|72881.2|72921.5|72882.1|72923.5|72882.6|72921.3|72880.9|53
1718919000000|2024-06-20 21:30:00|72921|72882.2|72921.6|72884.5|72926.1|72885.5|72919.7|72882|116
1718919300000|2024-06-20 21:35:00|72921.7|72884.6|72922.4|72884.4|72923.8|72885.4|72919.5|72883.1|70
1718919600000|2024-06-20 21:40:00|72922.3|72884.9|72924.9|72884|72925.7|72885.5|72921.6|72882.1|80
1718919900000|2024-06-20 21:45:00|72925|72884.1|72925.1|72884.5|72926.8|72886.3|72922.3|72883.7|70
1718920200000|2024-06-20 21:50:00|72925.5|72884.8|72922.8|72885.6|72926.4|72886|72922.1|72883.8|49
1718920500000|2024-06-20 21:55:00|72925|72885.2|72916.6|72885|72925.3|72895.5|72915.2|72883.1|59
1718920800000|2024-06-20 22:00:00|72920.9|72887.7|72926.6|72882.2|72928|72887.8|72919.9|72880.5|188
1718921100000|2024-06-20 22:05:00|72926.5|72882.6|72923.3|72883.3|72928.1|72890.8|72920.6|72879.7|172
1718921400000|2024-06-20 22:10:00|72923|72883|72923.3|72886.5|72932.3|72890.6|72921.6|72879.2|177
1718921700000|2024-06-20 22:15:00|72923.9|72886.4|72914.7|72894.7|72932.6|72897.5|72913.3|72884.5|141
1718922000000|2024-06-20 22:20:00|72915|72895|72926|72887.5|72934|72898.1|72913.9|72884.6|145
1718922300000|2024-06-20 22:25:00|72925.9|72887.6|72914.6|72894.6|72933.5|72898|72913.9|72886.1|148
1718922600000|2024-06-20 22:30:00|72915.1|72895.1|72924.9|72888.4|72932.9|72897.1|72915|72887.4|99
1718922900000|2024-06-20 22:35:00|72924.8|72888.5|72922.9|72891.2|72931.2|72895.3|72915.3|72885.2|109
1718923200000|2024-06-20 22:40:00|72930.5|72888.8|72931.5|72885.1|72931.5|72892.4|72922.6|72885.1|104
1718923500000|2024-06-20 22:45:00|72926.3|72888.2|72926.6|72888.9|72930.2|72898.2|72916.8|72886.4|78
1718923800000|2024-06-20 22:50:00|72924.9|72892.2|72917.3|72897.3|72930|72897.7|72916.6|72885.6|61
1718924100000|2024-06-20 22:55:00|72924.1|72889|72916.9|72896.9|72925.5|72899.3|72916|72888.2|246
1718924400000|2024-06-20 23:00:00|72917.1|72897.1|72919.8|72899.8|72920.8|72900.8|72915.1|72895.1|241
1718924700000|2024-06-20 23:05:00|72918.5|72898.5|72918.8|72898.8|72921|72901|72917.2|72897.2|259
1718925000000|2024-06-20 23:10:00|72918.6|72898.6|72911|72891|72919.9|72899.9|72910.4|72890.4|270
1718925300000|2024-06-20 23:15:00|72910.9|72890.9|72906.7|72886.7|72912.8|72892.8|72905.8|72885.8|168
1718925600000|2024-06-20 23:20:00|72906.9|72886.9|72906.7|72886.7|72907.6|72887.6|72906|72886|124
1718925900000|2024-06-20 23:25:00|72908|72888|72909.8|72889.8|72910.6|72890.6|72907.4|72887.4|157
1718926200000|2024-06-20 23:30:00|72909.7|72889.7|72909.1|72889.1|72911.9|72891.9|72906.7|72886.7|212
1718926500000|2024-06-20 23:35:00|72909.9|72889.9|72914.5|72894.5|72918.1|72898.1|72908.3|72888.3|236
1718926800000|2024-06-20 23:40:00|72915|72895|72914.5|72894.5|72915.8|72895.8|72912.9|72892.9|238
1718927100000|2024-06-20 23:45:00|72915.6|72895.6|72916.8|72896.8|72918|72898|72913.9|72893.9|324
1718927400000|2024-06-20 23:50:00|72916.6|72896.6|72917.4|72897.4|72917.6|72897.6|72914.9|72894.9|232
1718927700000|2024-06-20 23:55:00|72917.2|72897.2|72924.5|72904.5|72925.8|72905.8|72916.2|72896.2|408
1718928000000|2024-06-21 00:00:00|72924.6|72904.6|72926.6|72906.6|72926.9|72906.9|72920.4|72900.4|430
1718928300000|2024-06-21 00:05:00|72926.8|72906.8|72927.2|72907.2|72927.9|72907.9|72925.9|72905.9|262
1718928600000|2024-06-21 00:10:00|72927.1|72907.1|72927.8|72907.8|72928.3|72908.3|72926.8|72906.8|154
1718928900000|2024-06-21 00:15:00|72928.1|72908.1|72932.1|72912.1|72932.2|72912.2|72922.1|72902.1|214
1718929200000|2024-06-21 00:20:00|72932|72912|72931.5|72911.5|72935.1|72915.1|72930.3|72910.3|159
1718929500000|2024-06-21 00:25:00|72931.6|72911.6|72935.1|72915.1|72935.4|72919.5|72929.3|72911.6|191
1718929800000|2024-06-21 00:30:00|72935|72915|72923.5|72913.5|72935|72919.8|72923.3|72906.6|256
1718930100000|2024-06-21 00:35:00|72929.5|72909.5|72928.7|72908.7|72930.7|72913.8|72923.6|72908.5|175
1718930400000|2024-06-21 00:40:00|72928.8|72908.8|72922.9|72902.9|72928.9|72913.5|72920.8|72902.8|195
1718930700000|2024-06-21 00:45:00|72922.5|72902.5|72913.4|72893.4|72922.5|72902.5|72910.8|72890.8|255
1718931000000|2024-06-21 00:50:00|72913|72893|72912.7|72902.7|72920|72905.1|72907.3|72893|195
1718931300000|2024-06-21 00:55:00|72913.8|72903.8|72923.6|72913.6|72932|72916.4|72913.8|72898.4|315
1718931600000|2024-06-21 01:00:00|72923.5|72913.5|72921.6|72911.6|72926.9|72915.2|72919.5|72905.3|362
1718931900000|2024-06-21 01:05:00|72921.7|72911.7|72927.9|72907.9|72930.7|72915.6|72921.1|72906.2|245
1718932200000|2024-06-21 01:10:00|72928|72908|72926.5|72906.5|72928.8|72908.8|72919.3|72899.3|359
1718932500000|2024-06-21 01:15:00|72926.4|72906.4|72883.5|72863.5|72926.4|72906.4|72875.5|72855.5|537
1718932800000|2024-06-21 01:20:00|72883.6|72863.6|72877.5|72857.5|72885.1|72865.1|72875.2|72855.2|377
1718933100000|2024-06-21 01:25:00|72877.4|72857.4|72878.1|72858.1|72887.1|72867.1|72873.4|72857.2|302
1718933400000|2024-06-21 01:30:00|72878.3|72858.3|72881.5|72871.5|72887.3|72871.7|72874|72854|414
1718933700000|2024-06-21 01:35:00|72881.6|72871.6|72881.7|72871.7|72887.9|72872.1|72878.3|72865.5|230
1718934000000|2024-06-21 01:40:00|72881.6|72871.6|72869.8|72859.8|72884.1|72872.2|72869.8|72851.8|325
1718934300000|2024-06-21 01:45:00|72869.7|72859.7|72864.4|72854.4|72878.1|72865.7|72861|72841.3|388
1718934600000|2024-06-21 01:50:00|72864.5|72854.5|72860.3|72840.3|72866.3|72856.3|72853.7|72837.5|446
1718934900000|2024-06-21 01:55:00|72860.5|72840.5|72851.6|72841.6|72862.3|72846.9|72850.9|72836|428
1718935200000|2024-06-21 02:00:00|72851.4|72841.4|72853.3|72843.3|72856.9|72846.9|72847.8|72832.5|324
1718935500000|2024-06-21 02:05:00|72853.2|72843.2|72857.9|72847.9|72859.2|72848.6|72843.9|72830.6|353
1718935800000|2024-06-21 02:10:00|72857.5|72847.5|72848.5|72838.5|72857.9|72847.5|72847.6|72832.9|225
1718936100000|2024-06-21 02:15:00|72848.4|72838.4|72860.7|72840.7|72860.9|72844.9|72848.4|72837.9|289
1718936400000|2024-06-21 02:20:00|72860.9|72840.9|72864.3|72844.3|72867.3|72847.3|72856.8|72839.1|296
1718936700000|2024-06-21 02:25:00|72864.4|72844.4|72860.2|72850.2|72865.1|72850.3|72858.2|72844|164
1718937000000|2024-06-21 02:30:00|72860.3|72850.3|72864.5|72854.5|72871.4|72856.2|72860.3|72845.2|272
1718937300000|2024-06-21 02:35:00|72864.6|72854.6|72870.4|72860.4|72877.5|72862.4|72861.6|72846|370
1718937600000|2024-06-21 02:40:00|72870.5|72860.5|72866.8|72856.8|72871.8|72860.9|72862.9|72848.9|237
1718937900000|2024-06-21 02:45:00|72867.8|72857.8|72865.6|72855.6|72872.5|72858.7|72863.9|72849.8|192
1718938200000|2024-06-21 02:50:00|72865.5|72855.5|72867.9|72857.9|72870.9|72860.9|72864.9|72854.9|176
1718938500000|2024-06-21 02:55:00|72867.8|72857.8|72876.4|72866.4|72880.9|72866.8|72867.4|72857.4|199
1718938800000|2024-06-21 03:00:00|72877.1|72867.1|72881.8|72871.8|72883.5|72871.8|72872.1|72859.3|298
1718939100000|2024-06-21 03:05:00|72881.9|72871.9|72892.1|72882.1|72892.1|72882.1|72881.6|72871.6|279
1718939400000|2024-06-21 03:10:00|72892.2|72882.2|72891.2|72881.2|72899.8|72886.9|72889.5|72879.5|259
1718939700000|2024-06-21 03:15:00|72891.3|72881.3|72890|72870|72895.7|72881.3|72888|72870|195
1718940000000|2024-06-21 03:20:00|72890.1|72870.1|72884.5|72874.5|72892.1|72877.9|72883.3|72869.4|229
1718940300000|2024-06-21 03:25:00|72884.4|72874.4|72883.5|72873.5|72888.8|72876.4|72882.6|72867.6|168
1718940600000|2024-06-21 03:30:00|72883.6|72873.6|72893.7|72873.7|72895|72877.5|72883|72868.4|181
1718940900000|2024-06-21 03:35:00|72893.6|72873.6|72892.5|72872.5|72893.9|72878.6|72888.5|72872.3|169
1718941200000|2024-06-21 03:40:00|72892.2|72872.2|72883.9|72873.9|72892.2|72874.3|72882.6|72867.6|143
1718941500000|2024-06-21 03:45:00|72884|72874|72884.1|72874.1|72885.1|72875.1|72883.5|72873.5|191
1718941800000|2024-06-21 03:50:00|72884.2|72874.2|72878.5|72858.5|72889.3|72877.5|72878.3|72858.3|241
1718942100000|2024-06-21 03:55:00|72878.6|72858.6|72872.5|72862.5|72879|72864.1|72869.8|72854.6|241
1718942400000|2024-06-21 04:00:00|72872.4|72862.4|72875.6|72865.6|72876.6|72866.6|72870.7|72860.7|223
1718942700000|2024-06-21 04:05:00|72875.7|72865.7|72873.3|72863.3|72877.9|72866.8|72872.7|72857.5|121
1718943000000|2024-06-21 04:10:00|72873.5|72863.5|72876.6|72866.6|72878.3|72867.3|72873|72857.6|159
1718943300000|2024-06-21 04:15:00|72876.7|72866.7|72874.8|72864.8|72877.2|72867.2|72873.8|72863.8|134
1718943600000|2024-06-21 04:20:00|72874.7|72864.7|72871.8|72861.8|72874.9|72864.9|72871.1|72861.1|129
1718943900000|2024-06-21 04:25:00|72871.9|72861.9|72871.9|72861.9|72872.9|72862.9|72869.9|72859.9|108
1718944200000|2024-06-21 04:30:00|72871.8|72861.8|72872.6|72862.6|72872.8|72862.8|72871.3|72861.3|87
1718944500000|2024-06-21 04:35:00|72872.7|72862.7|72874.2|72854.2|72877.6|72862.7|72871.3|72854|126
1718944800000|2024-06-21 04:40:00|72874.1|72854.1|72863.8|72853.8|72874.1|72857.3|72862.8|72849.2|191
1718945100000|2024-06-21 04:45:00|72863.7|72853.7|72863.9|72853.9|72864.1|72854.1|72862.3|72852.3|111
1718945400000|2024-06-21 04:50:00|72863.8|72853.8|72865.2|72855.2|72867.5|72857.5|72863.8|72853.8|108
1718945700000|2024-06-21 04:55:00|72865.3|72855.3|72864.8|72854.8|72865.3|72855.3|72864.4|72854.4|86
1718946000000|2024-06-21 05:00:00|72864.7|72854.7|72867.5|72857.5|72869.4|72859.4|72864.4|72854.4|155
1718946300000|2024-06-21 05:05:00|72867.4|72857.4|72864.9|72854.9|72868.1|72858.1|72864.1|72854.1|203
1718946600000|2024-06-21 05:10:00|72865|72855|72869.3|72859.3|72869.3|72859.3|72864.6|72854.6|163
1718946900000|2024-06-21 05:15:00|72869.4|72859.4|72871|72861|72871.1|72861.1|72867.1|72857.1|125
1718947200000|2024-06-21 05:20:00|72870.9|72860.9|72871.6|72861.6|72872.1|72862.1|72870.8|72860.8|139
1718947500000|2024-06-21 05:25:00|72871.7|72861.7|72871.1|72861.1|72873.9|72863.9|72870.9|72860.9|152
1718947800000|2024-06-21 05:30:00|72871|72861|72868.1|72858.1|72871|72861|72865.3|72855.3|191
1718948100000|2024-06-21 05:35:00|72868.3|72858.3|72869.1|72859.1|72870.1|72860.1|72866.3|72856.3|123
1718948400000|2024-06-21 05:40:00|72869.2|72859.2|72872.8|72862.8|72873.8|72863.8|72869.2|72859.2|162
1718948700000|2024-06-21 05:45:00|72872.5|72862.5|72879|72869|72880.6|72870.6|72868.9|72858.9|220
1718949000000|2024-06-21 05:50:00|72879.1|72869.1|72875|72865|72883.8|72873.8|72874.6|72859.7|238
1718949300000|2024-06-21 05:55:00|72873.8|72863.8|72864.9|72844.9|72873.9|72863.9|72859|72844.6|413
1718949600000|2024-06-21 06:00:00|72864.7|72844.7|72876|72856|72877.1|72861.3|72864.7|72844.7|385
1718949900000|2024-06-21 06:05:00|72876.1|72856.1|72862.9|72852.9|72876.1|72861.1|72861.3|72846.1|300
1718950200000|2024-06-21 06:10:00|72862.8|72852.8|72867.5|72857.5|72870|72860|72862.7|72852.7|253
1718950500000|2024-06-21 06:15:00|72867.7|72857.7|72866.5|72856.5|72868.1|72858.1|72863.7|72853.7|244
1718950800000|2024-06-21 06:20:00|72866.4|72856.4|72875.5|72865.5|72875.6|72865.6|72865.9|72855.9|244
1718951100000|2024-06-21 06:25:00|72875.4|72865.4|72877.2|72867.2|72879.9|72869.9|72874.8|72864.8|281
1718951400000|2024-06-21 06:30:00|72877.1|72867.1|72872.9|72862.9|72879|72869|72871.1|72861.1|253
1718951700000|2024-06-21 06:35:00|72872.8|72862.8|72876.2|72866.2|72882.5|72867.6|72869.6|72859.6|233
1718952000000|2024-06-21 06:40:00|72876.1|72866.1|72874.3|72864.3|72878.6|72868.6|72873.5|72863.5|263
1718952300000|2024-06-21 06:45:00|72874.1|72864.1|72876.4|72866.4|72880.9|72866.4|72873.6|72859.8|175
1718952600000|2024-06-21 06:50:00|72876.3|72866.3|72860.4|72850.4|72876.5|72866.5|72860.4|72850.4|292
1718952900000|2024-06-21 06:55:00|72860.3|72850.3|72846.9|72836.9|72867|72856.8|72843.3|72833.1|545
1718953200000|2024-06-21 07:00:00|72846.8|72836.8|72861.1|72851.1|72869.5|72854.3|72846.7|72829.1|418
1718953500000|2024-06-21 07:05:00|72861.2|72851.2|72865.9|72855.9|72872.9|72860.1|72860.2|72850.2|352
1718953800000|2024-06-21 07:10:00|72866|72856|72866.9|72856.9|72874.4|72860|72865.8|72852.2|338
1718954100000|2024-06-21 07:15:00|72867|72857|72878.9|72868.9|72888.1|72869.6|72867|72855|461
1718954400000|2024-06-21 07:20:00|72879.2|72869.2|72883.6|72873.6|72890.9|72875.9|72875.6|72865.6|372
1718954700000|2024-06-21 07:25:00|72883.7|72873.7|72880.9|72870.9|72888.1|72876.6|72879.5|72865.7|438
1718955000000|2024-06-21 07:30:00|72881|72871|72888.1|72868.1|72893.9|72877|72880.8|72866.2|501
1718955300000|2024-06-21 07:35:00|72888.2|72868.2|72879.6|72869.6|72893.8|72878.6|72879.1|72864.1|511
1718955600000|2024-06-21 07:40:00|72879.5|72869.5|72879|72869|72884.1|72872.2|72874.6|72862.4|363
1718955900000|2024-06-21 07:45:00|72879.7|72869.7|72878.8|72868.8|72882.8|72872.8|72875.7|72865.7|369
1718956200000|2024-06-21 07:50:00|72879.5|72869.5|72883.7|72863.7|72883.8|72872.2|72876.9|72863.6|362
1718956500000|2024-06-21 07:55:00|72884.1|72864.1|72891.1|72871.1|72892.3|72877.1|72882|72863.3|386
1718956800000|2024-06-21 08:00:00|72891.4|72871.4|72885.5|72875.5|72891.7|72878.4|72881.8|72871.2|406
1718957100000|2024-06-21 08:05:00|72885.6|72875.6|72890.9|72880.9|72891.8|72881.8|72885.6|72875.6|278
1718957400000|2024-06-21 08:10:00|72891|72881|72891.2|72871.2|72895.2|72881.1|72884.3|72868.3|405
1718957700000|2024-06-21 08:15:00|72891.3|72871.3|72885|72875|72894|72878.1|72884.4|72871.1|333
1718958000000|2024-06-21 08:20:00|72885.1|72875.1|72885.1|72875.1|72888.2|72878.2|72883.4|72873.4|311
1718958300000|2024-06-21 08:25:00|72885|72875|72893|72873|72893.6|72880.9|72883.9|72873|318
1718958600000|2024-06-21 08:30:00|72893.6|72873.6|72882.3|72872.3|72894|72877.9|72882.2|72869.4|323
1718958900000|2024-06-21 08:35:00|72882.5|72872.5|72879.2|72869.2|72885.1|72875.1|72877.9|72865|302
1718959200000|2024-06-21 08:40:00|72879.1|72869.1|72881.4|72871.4|72884.9|72871.6|72874.1|72860.1|310
1718959500000|2024-06-21 08:45:00|72881.5|72871.5|72882.7|72872.7|72889.8|72875.7|72877.5|72865.5|309
1718959800000|2024-06-21 08:50:00|72888.6|72868.6|72890|72880|72890.4|72880.2|72880.1|72868.6|322
1718960100000|2024-06-21 08:55:00|72889.9|72879.9|72886.4|72876.4|72892.2|72882.2|72886.3|72876.3|264
1718960400000|2024-06-21 09:00:00|72886.3|72876.3|72885.6|72875.6|72887.1|72877.1|72883.2|72873.2|241
1718960700000|2024-06-21 09:05:00|72885.7|72875.7|72882.7|72872.7|72886|72876|72882.7|72872.7|190
1718961000000|2024-06-21 09:10:00|72882.8|72872.8|72884.2|72874.2|72884.3|72874.3|72882.7|72872.7|173
1718961300000|2024-06-21 09:15:00|72884.5|72874.5|72898.4|72888.4|72904|72889|72884.2|72872.7|327
1718961600000|2024-06-21 09:20:00|72898.3|72888.3|72897.3|72887.3|72898.3|72888.3|72896.5|72886.5|224
1718961900000|2024-06-21 09:25:00|72897.2|72887.2|72889.7|72879.7|72897.4|72887.4|72889.1|72879.1|202
1718962200000|2024-06-21 09:30:00|72889.8|72879.8|72885.3|72875.3|72893.1|72879.8|72885.2|72871.3|196
1718962500000|2024-06-21 09:35:00|72885.4|72875.4|72884.5|72874.5|72886.8|72876.8|72883.7|72873.7|155
1718962800000|2024-06-21 09:40:00|72884.4|72874.4|72881.4|72871.4|72887|72877|72880.7|72870.7|214
1718963100000|2024-06-21 09:45:00|72881.5|72871.5|72887.6|72867.6|72887.7|72872.9|72878.1|72867.6|223
1718963400000|2024-06-21 09:50:00|72887.8|72867.8|72888.3|72868.3|72891.2|72876.3|72882.9|72867.6|218
1718963700000|2024-06-21 09:55:00|72888.4|72868.4|72886.4|72876.4|72894.9|72879.9|72885.9|72866.3|245
1718964000000|2024-06-21 10:00:00|72886.5|72876.5|72889.3|72879.3|72901.2|72887.6|72886.4|72871.6|317
1718964300000|2024-06-21 10:05:00|72889.4|72879.4|72891.7|72881.7|72896.2|72883.4|72888.5|72875.9|142
1718964600000|2024-06-21 10:10:00|72891.6|72881.6|72890.3|72880.3|72894.1|72884.1|72890|72880|182
1718964900000|2024-06-21 10:15:00|72890.7|72880.7|72890.4|72880.4|72891.9|72881.9|72889.9|72879.9|171
1718965200000|2024-06-21 10:20:00|72890.2|72880.2|72898.8|72878.8|72898.9|72883.8|72890.1|72877.2|219
1718965500000|2024-06-21 10:25:00|72898.9|72878.9|72894.7|72884.7|72899.3|72886.9|72892.2|72877.3|229
1718965800000|2024-06-21 10:30:00|72894.6|72884.6|72896.9|72886.9|72904.9|72889.3|72893.9|72879.5|223
1718966100000|2024-06-21 10:35:00|72897|72887|72893.8|72883.8|72897.5|72887.5|72892.8|72882.8|194
1718966400000|2024-06-21 10:40:00|72893.7|72883.7|72893.7|72883.7|72899.3|72885.1|72893.4|72878.9|203
1718966700000|2024-06-21 10:45:00|72893.8|72883.8|72896.3|72886.3|72900|72886.3|72893.4|72877.4|226
1718967000000|2024-06-21 10:50:00|72896.2|72886.2|72899.5|72889.5|72908.5|72892.9|72895.5|72883.6|267
1718967300000|2024-06-21 10:55:00|72899.4|72889.4|72899|72889|72899.9|72889.9|72895|72885|258
1718967600000|2024-06-21 11:00:00|72898.8|72888.8|72903.6|72883.6|72904|72889.1|72896.4|72883.5|235
1718967900000|2024-06-21 11:05:00|72903.5|72883.5|72900.1|72890.1|72903.6|72890.1|72896.9|72881.3|222
1718968200000|2024-06-21 11:10:00|72900|72890|72898.3|72888.3|72901.8|72891.8|72897.2|72887.2|239
1718968500000|2024-06-21 11:15:00|72898.2|72888.2|72903.3|72883.3|72905.9|72890.3|72897.3|72883.1|228
1718968800000|2024-06-21 11:20:00|72903.2|72883.2|72900.8|72880.8|72903.2|72886.7|72895.9|72880.6|240
1718969100000|2024-06-21 11:25:00|72900.7|72880.7|72899.6|72889.6|72905.4|72890.4|72896|72880.7|231
1718969400000|2024-06-21 11:30:00|72899.7|72889.7|72900.7|72890.7|72905.9|72891.1|72898.8|72883.9|169
1718969700000|2024-06-21 11:35:00|72900.6|72890.6|72898.3|72888.3|72901.4|72891.4|72898.2|72888.2|178
1718970000000|2024-06-21 11:40:00|72898.4|72888.4|72897.9|72877.9|72898.6|72888.4|72893.2|72877.8|186
1718970300000|2024-06-21 11:45:00|72897.8|72877.8|72892.9|72872.9|72898.4|72878.8|72885.7|72869.8|267
1718970600000|2024-06-21 11:50:00|72892.8|72872.8|72891.7|72871.7|72893.7|72878.5|72887.2|72871.1|324
1718970900000|2024-06-21 11:55:00|72891.9|72871.9|72890.6|72870.6|72894|72877.4|72885.1|72870.1|258
1718971200000|2024-06-21 12:00:00|72891.1|72871.1|72882.9|72862.9|72891.6|72873.1|72876.5|72860|431
1718971500000|2024-06-21 12:05:00|72883|72863|72884.7|72864.7|72885.7|72869.8|72877.4|72862.3|259
1718971800000|2024-06-21 12:10:00|72884.6|72864.6|72882.7|72862.7|72885.7|72870.7|72877.7|72861.8|243
1718972100000|2024-06-21 12:15:00|72881.9|72861.9|72884.5|72864.5|72884.7|72869.4|72876.5|72859.5|221
1718972400000|2024-06-21 12:20:00|72884.6|72864.6|72884.6|72864.6|72886.6|72866.6|72884.5|72864.5|233
1718972700000|2024-06-21 12:25:00|72884.5|72864.5|72883|72863|72884.6|72867.8|72877.4|72862|159
1718973000000|2024-06-21 12:30:00|72882.9|72862.9|72875.2|72865.2|72884|72866.3|72873.7|72857.8|206
1718973300000|2024-06-21 12:35:00|72875.3|72865.3|72874.5|72864.5|72876.3|72866.3|72874.3|72864.3|118
1718973600000|2024-06-21 12:40:00|72874.3|72864.3|72874.8|72864.8|72880.3|72865.4|72873.1|72857.8|204
1718973900000|2024-06-21 12:45:00|72874.9|72864.9|72876.7|72866.7|72881.6|72867.1|72873.8|72859|198
1718974200000|2024-06-21 12:50:00|72876.6|72866.6|72879.9|72869.9|72886.6|72871.5|72875.7|72865.3|209
1718974500000|2024-06-21 12:55:00|72880|72870|72882.4|72872.4|72882.6|72872.6|72877.8|72867.8|205
1718974800000|2024-06-21 13:00:00|72882.3|72872.3|72896.4|72886.4|72896.5|72886.5|72882.1|72872.1|527
1718975100000|2024-06-21 13:05:00|72896.3|72886.3|72901.9|72891.9|72902.1|72892.1|72893.7|72883.7|370
1718975400000|2024-06-21 13:10:00|72902|72892|72904.6|72884.6|72907.5|72892.6|72898.9|72884|318
1718975700000|2024-06-21 13:15:00|72904.5|72884.5|72905.8|72885.8|72906.7|72890|72896.7|72881.1|309
1718976000000|2024-06-21 13:20:00|72905.6|72885.6|72899.7|72879.7|72907.5|72891.2|72899.4|72879.4|362
1718976300000|2024-06-21 13:25:00|72899.8|72879.8|72897.8|72877.8|72903.9|72884.1|72894.1|72875.3|422
1718976600000|2024-06-21 13:30:00|72897.9|72877.9|72893.7|72873.7|72900.6|72880.6|72893.7|72873.7|383
1718976900000|2024-06-21 13:35:00|72893.9|72873.9|72886.9|72876.9|72894.6|72878.8|72883.3|72869.7|399
1718977200000|2024-06-21 13:40:00|72886.8|72876.8|72885.6|72865.6|72890.9|72876.8|72883.3|72864.4|385
1718977500000|2024-06-21 13:45:00|72893.9|72861.4|72905.7|72885.7|72917|72897|72893.9|72861.4|794
1718977800000|2024-06-21 13:50:00|72905.8|72885.8|72917.8|72897.8|72920.2|72900.2|72895|72881.6|536
1718978100000|2024-06-21 13:55:00|72917.9|72897.9|72914.5|72894.5|72918.3|72898.3|72911.9|72891.9|400
1718978400000|2024-06-21 14:00:00|72914.3|72894.3|72920.1|72900.1|72921.5|72901.5|72911.7|72891.7|533
1718978700000|2024-06-21 14:05:00|72920.3|72900.3|72914.6|72894.6|72921.8|72901.8|72913.5|72893.5|422
1718979000000|2024-06-21 14:10:00|72914.7|72894.7|72909.6|72899.6|72921.2|72903|72909.5|72894.7|397
1718979300000|2024-06-21 14:15:00|72909.8|72899.8|72908.6|72898.6|72916.7|72905.3|72908.6|72896.1|272
1718979600000|2024-06-21 14:20:00|72908.9|72898.9|72917.2|72907.2|72921.7|72907.2|72906.4|72896.4|336
1718979900000|2024-06-21 14:25:00|72917.1|72907.1|72912.1|72902.1|72922.5|72908.6|72911.1|72896.2|311
1718980200000|2024-06-21 14:30:00|72912.2|72902.2|72913.3|72903.3|72914|72904|72906.8|72896.8|317
1718980500000|2024-06-21 14:35:00|72913.1|72903.1|72912|72902|72913.6|72903.6|72907.5|72897.5|282
1718980800000|2024-06-21 14:40:00|72912.4|72902.4|72913.7|72903.7|72918.9|72906.5|72910.3|72897.4|298
1718981100000|2024-06-21 14:45:00|72913.8|72903.8|72907.3|72897.3|72920.1|72904.7|72906.9|72894.2|334
1718981400000|2024-06-21 14:50:00|72907.7|72897.7|72905.5|72895.5|72911.5|72899.3|72903.6|72890.2|314
1718981700000|2024-06-21 14:55:00|72906|72896|72922.7|72912.7|72928.3|72913.4|72905.8|72891|419
1718982000000|2024-06-21 15:00:00|72922.6|72912.6|72924|72904|72926.2|72915.8|72915.8|72901.1|389
1718982300000|2024-06-21 15:05:00|72924.1|72904.1|72921.3|72901.3|72925|72909|72912.8|72897.3|393
1718982600000|2024-06-21 15:10:00|72921.4|72901.4|72924.1|72904.1|72924.6|72907.9|72917.9|72898.6|255
1718982900000|2024-06-21 15:15:00|72923.9|72903.9|72925.6|72905.6|72929.9|72909.9|72923.8|72903.8|364
1718983200000|2024-06-21 15:20:00|72925.4|72905.4|72923.5|72903.5|72927.4|72910.6|72919.8|72903|244
1718983500000|2024-06-21 15:25:00|72923.7|72903.7|72919.4|72899.4|72923.8|72903.8|72917.4|72897.4|358
1718983800000|2024-06-21 15:30:00|72919.8|72899.8|72912.3|72902.3|72919.8|72903.1|72909.1|72893.8|371
1718984100000|2024-06-21 15:35:00|72912.2|72902.2|72911.1|72901.1|72918.4|72903|72910.4|72895.4|396
1718984400000|2024-06-21 15:40:00|72911.2|72901.2|72915.3|72895.3|72917.8|72902.9|72910.3|72894.4|257
1718984700000|2024-06-21 15:45:00|72914.9|72894.9|72914.8|72894.8|72915.7|72895.7|72913.2|72893.2|243
1718985000000|2024-06-21 15:50:00|72915.1|72895.1|72909.6|72889.6|72915.4|72895.4|72909.6|72889.6|251
1718985300000|2024-06-21 15:55:00|72910.1|72890.1|72913.6|72893.6|72913.6|72893.6|72910|72890|283
1718985600000|2024-06-21 16:00:00|72913.7|72893.7|72910|72890|72914.7|72894.7|72909.4|72889.4|249
1718985900000|2024-06-21 16:05:00|72909.9|72889.9|72907.1|72887.1|72910.2|72891.3|72901|72885.3|235
1718986200000|2024-06-21 16:10:00|72907|72887|72909.9|72889.9|72910|72890|72905.5|72885.5|162
1718986500000|2024-06-21 16:15:00|72910|72890|72906.4|72886.4|72911.4|72891.4|72906.1|72886.1|203
1718986800000|2024-06-21 16:20:00|72906.3|72886.3|72905.7|72885.7|72906.4|72886.4|72904.9|72884.9|136
1718987100000|2024-06-21 16:25:00|72905.8|72885.8|72904.8|72894.8|72910.2|72894.8|72904.4|72885.8|132
1718987400000|2024-06-21 16:30:00|72904.7|72894.7|72909.8|72889.8|72911.8|72897|72904.4|72889.5|175
1718987700000|2024-06-21 16:35:00|72909.9|72889.9|72903|72893|72911.7|72896.9|72902.4|72887.6|165
1718988000000|2024-06-21 16:40:00|72902.9|72892.9|72900.8|72890.8|72907.4|72893|72900.2|72886.8|98
1718988300000|2024-06-21 16:45:00|72900.7|72890.7|72901.8|72891.8|72908.7|72893.6|72900.4|72885.9|222
1718988600000|2024-06-21 16:50:00|72902.1|72892.1|72900.9|72890.9|72907.6|72892.7|72900|72886.6|238
1718988900000|2024-06-21 16:55:00|72900.8|72890.8|72911.2|72891.2|72911.9|72897.5|72900.7|72886.6|242
1718989200000|2024-06-21 17:00:00|72911.1|72891.1|72905.9|72895.9|72911.8|72896.8|72905.4|72890.7|206
1718989500000|2024-06-21 17:05:00|72905.8|72895.8|72906.8|72896.8|72907.2|72897.2|72905.8|72895.8|86
1718989800000|2024-06-21 17:10:00|72906.7|72896.7|72905.8|72895.8|72906.7|72896.7|72904.8|72894.8|119
1718990100000|2024-06-21 17:15:00|72905.9|72895.9|72904.2|72894.2|72906|72896|72902.8|72892.8|106
1718990400000|2024-06-21 17:20:00|72904.3|72894.3|72910.3|72890.3|72911|72895.3|72903.8|72889.7|199
1718990700000|2024-06-21 17:25:00|72910.4|72890.4|72917.1|72897.1|72917.8|72900.3|72910.3|72890.3|142
1718991000000|2024-06-21 17:30:00|72917.2|72897.2|72916.6|72896.6|72918|72902.3|72909.5|72894.4|177
1718991300000|2024-06-21 17:35:00|72916.5|72896.5|72916.1|72896.1|72917|72897|72913.7|72893.7|158
1718991600000|2024-06-21 17:40:00|72916.2|72896.2|72915.4|72895.4|72916.9|72896.9|72914|72894|167
1718991900000|2024-06-21 17:45:00|72915.3|72895.3|72918.4|72898.4|72918.4|72898.4|72915.2|72895.2|139
1718992200000|2024-06-21 17:50:00|72918.5|72898.5|72917.2|72897.2|72918.5|72903.4|72912.7|72896.6|220
1718992500000|2024-06-21 17:55:00|72917.3|72897.3|72905.4|72895.4|72917.8|72899.7|72905.4|72890.5|197
1718992800000|2024-06-21 18:00:00|72911|72891|72914|72894|72914.2|72898.9|72908.6|72890.7|204
1718993100000|2024-06-21 18:05:00|72913.8|72893.8|72915.4|72895.4|72915.9|72895.9|72913.8|72893.8|234
1718993400000|2024-06-21 18:10:00|72915.5|72895.5|72915.4|72895.4|72916.3|72900.8|72910.2|72894.8|183
1718993700000|2024-06-21 18:15:00|72915.3|72895.3|72912.9|72892.9|72915.8|72899.9|72908|72892.1|171
1718994000000|2024-06-21 18:20:00|72912.8|72892.8|72910.8|72890.8|72912.8|72896.5|72905.5|72890.6|171
1718994300000|2024-06-21 18:25:00|72910.7|72890.7|72904.3|72894.3|72911.1|72895|72903|72888.8|179
1718994600000|2024-06-21 18:30:00|72904.4|72894.4|72909.1|72889.1|72909.5|72894.6|72904|72888.9|90
1718994900000|2024-06-21 18:35:00|72908.7|72888.7|72910.9|72890.9|72910.9|72895.1|72904.8|72888.6|108
1718995200000|2024-06-21 18:40:00|72911|72891|72911.9|72891.9|72912.3|72897.4|72906.8|72890.5|163
1718995500000|2024-06-21 18:45:00|72911.8|72891.8|72904.3|72894.3|72912|72894.5|72903.6|72888.3|133
1718995800000|2024-06-21 18:50:00|72909.5|72889.5|72909.5|72889.5|72910.7|72890.7|72909.5|72889.5|97
1718996100000|2024-06-21 18:55:00|72909.4|72889.4|72908.8|72888.8|72910.6|72890.6|72908.3|72888.3|169
1718996400000|2024-06-21 19:00:00|72908.7|72888.7|72908.5|72888.5|72909.5|72893.8|72903.7|72886.6|198
1718996700000|2024-06-21 19:05:00|72908.6|72888.6|72910.9|72890.9|72911|72894|72903.1|72887.9|202
1718997000000|2024-06-21 19:10:00|72911|72891|72910.9|72890.9|72911.1|72891.1|72909.3|72889.3|148
1718997300000|2024-06-21 19:15:00|72910.6|72890.6|72909.7|72889.7|72910.9|72890.9|72909.2|72889.2|163
1718997600000|2024-06-21 19:20:00|72909.6|72889.6|72906.7|72886.7|72910|72893|72900.9|72886.3|216
1718997900000|2024-06-21 19:25:00|72906.6|72886.6|72907.2|72887.2|72907.3|72887.3|72906|72886|171
1718998200000|2024-06-21 19:30:00|72907|72887|72909.7|72889.7|72909.8|72894.5|72902.5|72887|171
1718998500000|2024-06-21 19:35:00|72909.6|72889.6|72911.8|72891.8|72912.6|72892.6|72909.5|72889.5|234
1718998800000|2024-06-21 19:40:00|72911.9|72891.9|72911.7|72891.7|72912.1|72897.1|72905.6|72890.5|213
1718999100000|2024-06-21 19:45:00|72911.8|72891.8|72912.1|72892.1|72912.1|72896.9|72906.3|72891.1|205
1718999400000|2024-06-21 19:50:00|72912|72892|72913.8|72893.8|72914.4|72898.8|72908.8|72890.6|261
1718999700000|2024-06-21 19:55:00|72914|72894|72922.5|72902.5|72923|72903|72908.9|72893.3|317
1719000000000|2024-06-21 20:00:00|72922.6|72902.6|72920.9|72900.9|72922.6|72902.6|72920.5|72900.5|162
1719000300000|2024-06-21 20:05:00|72920.7|72900.7|72920.6|72900.6|72920.7|72900.7|72920.1|72900.1|42
1719000600000|2024-06-21 20:10:00|72920.5|72900.5|72920.5|72900.5|72920.7|72900.7|72919.8|72899.8|97
1719000900000|2024-06-21 20:15:00|72915.6|72905.6|72920.4|72900.4|72920.7|72905.7|72915.3|72900.3|29
1719001200000|2024-06-21 20:20:00|72920.5|72900.5|72919.7|72899.7|72920.7|72905.9|72915.9|72899.6|31
1719001500000|2024-06-21 20:25:00|72919.6|72899.6|72920.4|72900.4|72920.7|72900.7|72919.6|72899.6|48
1719001800000|2024-06-21 20:30:00|72920.1|72900.1|72921.3|72901.3|72921.3|72901.3|72919.3|72899.3|79
1719002100000|2024-06-21 20:35:00|72920.9|72900.9|72921.3|72901.3|72922.3|72902.3|72920.5|72900.5|143
1719002400000|2024-06-21 20:40:00|72921.5|72901.5|72920.9|72900.9|72921.8|72901.8|72920.6|72900.6|94
1719002700000|2024-06-21 20:45:00|72921|72901|72915.2|72895.2|72921.2|72901.2|72912.2|72892.2|159
1719003000000|2024-06-21 20:50:00|72915.1|72895.1|72915.3|72895.3|72916.6|72896.6|72911.1|72891.1|456
1719003300000|2024-06-21 20:55:00|72914.8|72894.8|72914|72894|72916.6|72896.6|72910.2|72890.2|337
1719172800000|2024-06-23 20:00:00|72910.8|72888.8|72910.8|72888.8|72969.5|72888.8|72910.8|72843.5|3
1719173100000|2024-06-23 20:05:00|72969.5|72843.5|72969.5|72843.5|72969.5|72843.5|72969.5|72843.5|1
1719173400000|2024-06-23 20:10:00|72908.2|72886.2|72910.6|72888.6|72910.6|72888.6|72907.5|72885.5|3
1719173700000|2024-06-23 20:15:00|72965.6|72839.6|72940.9|72858.2|72966.1|72888.6|72910.6|72836.6|5
1719174000000|2024-06-23 20:20:00|72910.6|72888.6|72910.6|72888.6|72966.1|72888.6|72910.6|72836.5|4
1719174300000|2024-06-23 20:25:00|72966.1|72840.1|72910.6|72888.6|72966.1|72888.6|72910.6|72840.1|2
1719174600000|2024-06-23 20:30:00|72962.5|72836.5|72910.6|72888.6|72962.5|72888.6|72910.6|72836.5|2
1719175500000|2024-06-23 20:45:00|72909.6|72889.6|72909.6|72889.6|72909.6|72889.6|72909.6|72889.6|1
1719175800000|2024-06-23 20:50:00|72909.5|72889.5|72909.5|72889.5|72918.5|72889.6|72909.5|72880.5|5
1719176100000|2024-06-23 20:55:00|72909.6|72889.6|72918.5|72880.5|72918.5|72889.6|72909.5|72880.5|3
1719176400000|2024-06-23 21:00:00|72909.5|72889.5|72909.1|72889.1|72950.4|72889.9|72909.1|72831.4|7
1719176700000|2024-06-23 21:05:00|72908.4|72888.4|72909.8|72889.8|72919.2|72889.9|72902.5|72878|30
1719177000000|2024-06-23 21:10:00|72917.8|72881.6|72908.3|72888.3|72917.9|72889.9|72908.3|72881.5|27
1719177300000|2024-06-23 21:15:00|72909.8|72889.8|72909.8|72889.8|72917.8|72889.8|72908.3|72881.6|21
1719177600000|2024-06-23 21:20:00|72917.8|72881.7|72909.8|72889.8|72918.3|72889.8|72908.3|72881.1|22
1719177900000|2024-06-23 21:25:00|72909.7|72889.7|72918.1|72881.1|72918.1|72889.7|72908.4|72881.1|25
1719178200000|2024-06-23 21:30:00|72918.3|72880.9|72909.3|72889.3|72918.7|72889.8|72909.2|72880.4|30
1719178500000|2024-06-23 21:35:00|72909.7|72889.7|72909.7|72889.7|72919.1|72889.8|72909.3|72880|33
1719178800000|2024-06-23 21:40:00|72909.6|72889.6|72918.7|72880.5|72919|72889.7|72909.4|72880.3|20
1719179100000|2024-06-23 21:45:00|72909.7|72889.7|72918.4|72880.8|72918.6|72889.9|72909.6|72880.7|30
1719179400000|2024-06-23 21:50:00|72914.7|72884.5|72909.7|72889.7|72914.9|72889.9|72909.6|72884.3|22
1719179700000|2024-06-23 21:55:00|72909.8|72889.8|72909.7|72889.7|72915.2|72890.7|72909.7|72884.4|18
1719180000000|2024-06-23 22:00:00|72909.5|72889.5|72922.7|72885.8|72926.7|72889.7|72909.3|72883.5|69
1719180300000|2024-06-23 22:05:00|72922.6|72886.4|72926.1|72883.9|72926.1|72889.2|72921|72883.6|41
1719180600000|2024-06-23 22:10:00|72926|72886.6|72923.1|72886.4|72926.4|72886.6|72922.7|72883.6|26
1719180900000|2024-06-23 22:15:00|72916.6|72896.6|72922|72890.2|72923.8|72896.6|72916.6|72885.3|40
1719181200000|2024-06-23 22:20:00|72922.1|72890.7|72922.1|72890.6|72922.8|72896.5|72916.2|72888.7|47
1719181500000|2024-06-23 22:25:00|72922|72887.6|72922|72887.7|72922.2|72896.5|72916.4|72887.6|21
1719181800000|2024-06-23 22:30:00|72916.4|72896.4|72916.7|72896.7|72920.7|72896.9|72916.4|72889.3|25
1719182100000|2024-06-23 22:35:00|72916.5|72896.5|72915.3|72895.3|72917.7|72897.7|72914.8|72894.8|173
1719182400000|2024-06-23 22:40:00|72915.1|72895.1|72915.7|72895.7|72917|72897|72914.7|72894.7|123
1719182700000|2024-06-23 22:45:00|72915.8|72895.8|72915.9|72895.9|72917|72897|72915|72895|142
1719183000000|2024-06-23 22:50:00|72915.8|72895.8|72916.3|72896.3|72916.4|72896.4|72908|72888|165
1719183300000|2024-06-23 22:55:00|72916.2|72896.2|72916.2|72896.2|72916.6|72896.6|72915.3|72895.3|117
1719183600000|2024-06-23 23:00:00|72915.7|72895.7|72909|72889|72916.7|72896.7|72906.2|72886.2|179
1719183900000|2024-06-23 23:05:00|72908.9|72888.9|72909.3|72889.3|72912.1|72892.1|72908.6|72888.6|77
1719184200000|2024-06-23 23:10:00|72909.2|72889.2|72910|72890|72910.7|72890.7|72909|72889|88
1719184500000|2024-06-23 23:15:00|72909.9|72889.9|72910|72890|72911|72891|72908.9|72888.9|97
1719184800000|2024-06-23 23:20:00|72909.7|72889.7|72910.5|72890.5|72911.3|72891.3|72909.5|72889.5|42
1719185100000|2024-06-23 23:25:00|72910.4|72890.4|72917.1|72897.1|72917.8|72897.8|72910.4|72890.4|102
1719185400000|2024-06-23 23:30:00|72917|72897|72917.1|72897.1|72917.5|72897.5|72916.4|72896.4|58
1719185700000|2024-06-23 23:35:00|72917|72897|72918.1|72898.1|72919|72899|72916|72896|95
1719186000000|2024-06-23 23:40:00|72917.9|72897.9|72921.6|72901.6|72926.4|72906.4|72917|72897|233
1719186300000|2024-06-23 23:45:00|72921.8|72901.8|72922.6|72902.6|72924.6|72904.6|72917.4|72897.4|579
1719186600000|2024-06-23 23:50:00|72922.7|72902.7|72925.5|72905.5|72928.3|72908.3|72921.9|72901.9|720
1719186900000|2024-06-23 23:55:00|72925.6|72905.6|72926.8|72906.8|72928.8|72908.8|72923.1|72903.1|506
1719187200000|2024-06-24 00:00:00|72926.6|72906.6|72925.9|72905.9|72929.6|72911.3|72921.1|72905.2|337
1719187500000|2024-06-24 00:05:00|72926|72906|72924.2|72904.2|72926.8|72910.2|72919.4|72903.8|203
1719187800000|2024-06-24 00:10:00|72924.3|72904.3|72924.8|72904.8|72927.7|72909|72917.7|72902.5|270
1719188100000|2024-06-24 00:15:00|72924.9|72904.9|72923.7|72903.7|72925|72906.6|72916.3|72900.3|230
1719188400000|2024-06-24 00:20:00|72923.6|72903.6|72925.3|72905.3|72926.2|72908.7|72918.7|72903.2|164
1719188700000|2024-06-24 00:25:00|72925.4|72905.4|72923|72903|72927.6|72910.9|72917.3|72901.3|250
1719189000000|2024-06-24 00:30:00|72923.1|72903.1|72915.8|72895.8|72926.5|72910.9|72912.4|72894.6|292
1719189300000|2024-06-24 00:35:00|72915.9|72895.9|72920.2|72900.2|72921.4|72901.4|72915.6|72895.6|298
1719189600000|2024-06-24 00:40:00|72919.2|72899.2|72916.2|72896.2|72920.5|72900.5|72915.8|72895.8|265
1719189900000|2024-06-24 00:45:00|72916.1|72896.1|72912.4|72892.4|72917.4|72898.2|72907.1|72891.8|297
1719190200000|2024-06-24 00:50:00|72912.3|72892.3|72907.3|72887.3|72913.9|72898.1|72901.2|72886|336
1719190500000|2024-06-24 00:55:00|72908.5|72888.5|72909.7|72889.7|72912|72895.1|72903.8|72888.2|314
1719190800000|2024-06-24 01:00:00|72910|72890|72910|72890|72917.6|72897.6|72903.8|72888.3|494
1719191100000|2024-06-24 01:05:00|72909.8|72889.8|72911.5|72891.5|72915.6|72897.6|72901.2|72885.5|445
1719191400000|2024-06-24 01:10:00|72906.6|72896.6|72916.3|72896.3|72918.6|72899.3|72906.6|72892.4|425
1719191700000|2024-06-24 01:15:00|72916.4|72896.4|72913.9|72893.9|72955.8|72935.8|72906.1|72886.1|574
1719192000000|2024-06-24 01:20:00|72914.2|72894.2|72917.2|72897.2|72923.7|72903.7|72911.8|72891.8|557
1719192300000|2024-06-24 01:25:00|72917|72897|72909.6|72899.6|72917.2|72900.5|72903.9|72892.6|385
1719192600000|2024-06-24 01:30:00|72909.8|72899.8|72904.2|72894.2|72915.8|72901.6|72901.7|72891.7|458
1719192900000|2024-06-24 01:35:00|72904.3|72894.3|72906.9|72886.9|72906.9|72896.2|72897.4|72886.9|408
1719193200000|2024-06-24 01:40:00|72907|72887|72895|72885|72907|72889.8|72891.6|72876.2|474
1719193500000|2024-06-24 01:45:00|72894.9|72884.9|72893.3|72883.3|72902.7|72886.2|72891.4|72878.1|336
1719193800000|2024-06-24 01:50:00|72893|72883|72891.1|72871.1|72894.1|72883.9|72883.9|72871.1|323
1719194100000|2024-06-24 01:55:00|72891|72871|72881.1|72871.1|72891|72876.3|72879|72869|353
1719194400000|2024-06-24 02:00:00|72881|72871|72887.6|72877.6|72896.5|72881.2|72880|72867.1|428
1719194700000|2024-06-24 02:05:00|72887.7|72877.7|72889.9|72879.9|72900.4|72885.8|72887.7|72872.8|376
1719195000000|2024-06-24 02:10:00|72889.8|72879.8|72885|72875|72890.5|72880.5|72884.5|72874.5|341
1719195300000|2024-06-24 02:15:00|72884.9|72874.9|72883.8|72873.8|72884.9|72874.9|72877.6|72867.6|345
1719195600000|2024-06-24 02:20:00|72883.6|72873.6|72887.6|72867.6|72889.9|72874.2|72875.7|72861|392
1719195900000|2024-06-24 02:25:00|72887.4|72867.4|72883.4|72873.4|72888.2|72873.5|72880.4|72864.3|319
1719196200000|2024-06-24 02:30:00|72883.3|72873.3|72884.8|72874.8|72885.7|72875.7|72881.8|72871.8|246
1719196500000|2024-06-24 02:35:00|72884.7|72874.7|72884.3|72874.3|72884.9|72874.9|72883.3|72873.3|153
1719196800000|2024-06-24 02:40:00|72884.6|72874.6|72882.8|72872.8|72888.5|72878.5|72882.7|72864.7|219
1719197100000|2024-06-24 02:45:00|72882.7|72872.7|72883.8|72873.8|72889.6|72873.8|72882.2|72867.2|251
1719197400000|2024-06-24 02:50:00|72883.7|72873.7|72879.3|72869.3|72890.3|72874.2|72876.9|72866.9|270
1719197700000|2024-06-24 02:55:00|72879.2|72869.2|72883.2|72873.2|72885.4|72875.4|72879.1|72869.1|198
1719198000000|2024-06-24 03:00:00|72883.3|72873.3|72884.8|72874.8|72886|72876|72881.6|72871.6|197
1719198300000|2024-06-24 03:05:00|72884.9|72874.9|72888.9|72878.9|72889.3|72879.3|72884.8|72874.8|159
1719198600000|2024-06-24 03:10:00|72889|72879|72889.2|72879.2|72889.8|72879.8|72888.3|72878.3|152
1719198900000|2024-06-24 03:15:00|72889.3|72879.3|72887.8|72877.8|72889.3|72879.3|72886.9|72876.9|208
1719199200000|2024-06-24 03:20:00|72887.9|72877.9|72891.8|72871.8|72891.8|72878.7|72885.4|72871.8|164
1719199500000|2024-06-24 03:25:00|72891.7|72871.7|72888.4|72868.4|72891.7|72874.2|72880.7|72864.9|298
1719199800000|2024-06-24 03:30:00|72888.3|72868.3|72882.4|72872.4|72888.3|72873|72882|72866.1|216
1719200100000|2024-06-24 03:35:00|72882.3|72872.3|72884.3|72874.3|72887.7|72874.5|72881|72867.2|209
1719200400000|2024-06-24 03:40:00|72884.2|72874.2|72887.9|72877.9|72888.2|72878.2|72883.8|72873.8|178
1719200700000|2024-06-24 03:45:00|72887.8|72877.8|72888.9|72878.9|72894.2|72879|72886.7|72872.1|155
1719201000000|2024-06-24 03:50:00|72888.7|72878.7|72895.5|72875.5|72895.9|72879.3|72888.6|72873.5|237
1719201300000|2024-06-24 03:55:00|72895.4|72875.4|72892.9|72882.9|72897.8|72885.9|72891.9|72875.1|186
1719201600000|2024-06-24 04:00:00|72893|72883|72894.6|72884.6|72900.3|72885.4|72892.9|72879.8|167
1719201900000|2024-06-24 04:05:00|72894.5|72884.5|72899.8|72879.8|72900.4|72885.2|72894.1|72877.6|136
1719202200000|2024-06-24 04:10:00|72899.7|72879.7|72893.9|72883.9|72899.8|72884.8|72893.8|72878.9|78
1719202500000|2024-06-24 04:15:00|72893.8|72883.8|72904.4|72884.4|72905.9|72890.7|72893.8|72879|242
1719202800000|2024-06-24 04:20:00|72904.6|72884.6|72905|72885|72907.8|72891.6|72898.6|72883.2|249
1719203100000|2024-06-24 04:25:00|72905.1|72885.1|72896.5|72886.5|72905.2|72890|72896.3|72881.9|186
1719203400000|2024-06-24 04:30:00|72896.4|72886.4|72901.6|72881.6|72901.6|72886.9|72895.8|72881.1|152
1719203700000|2024-06-24 04:35:00|72901.1|72881.1|72896.8|72886.8|72901.7|72887.2|72895.7|72880.9|113
1719204000000|2024-06-24 04:40:00|72896.9|72886.9|72899.4|72889.4|72904.7|72890|72896.6|72883.8|190
1719204300000|2024-06-24 04:45:00|72899.3|72889.3|72908.3|72888.3|72908.5|72894.1|72899.3|72886.2|184
1719204600000|2024-06-24 04:50:00|72908.2|72888.2|72907.8|72887.8|72908.7|72893.4|72902.9|72887.6|168
1719204900000|2024-06-24 04:55:00|72907.7|72887.7|72902.5|72892.5|72907.8|72892.5|72901.9|72886.5|123
1719205200000|2024-06-24 05:00:00|72902.1|72892.1|72902.1|72892.1|72907.9|72893.6|72900.1|72885.2|231
1719205500000|2024-06-24 05:05:00|72902|72892|72897.2|72887.2|72902|72892|72896.5|72886.5|186
1719205800000|2024-06-24 05:10:00|72897.1|72887.1|72897.9|72887.9|72899.7|72889.7|72896.6|72886.6|170
1719206100000|2024-06-24 05:15:00|72898|72888|72897.1|72887.1|72900.4|72890.4|72895.8|72885.8|231
1719206400000|2024-06-24 05:20:00|72897|72887|72899.4|72889.4|72900.4|72890.4|72896.8|72886.8|142
1719206700000|2024-06-24 05:25:00|72899.5|72889.5|72898.1|72888.1|72900.6|72890.6|72897.4|72887.4|161
1719207000000|2024-06-24 05:30:00|72898|72888|72898.5|72888.5|72900.3|72890.3|72897.1|72887.1|224
1719207300000|2024-06-24 05:35:00|72898.4|72888.4|72900.3|72890.3|72900.4|72890.4|72898|72888|196
1719207600000|2024-06-24 05:40:00|72900.2|72890.2|72895.6|72885.6|72900.3|72890.3|72894.3|72884.3|163
1719207900000|2024-06-24 05:45:00|72895.3|72885.3|72895.2|72885.2|72899.6|72885.8|72893.1|72879.3|197
1719208200000|2024-06-24 05:50:00|72895.1|72885.1|72894.5|72884.5|72895.2|72885.2|72892.9|72882.9|182
1719208500000|2024-06-24 05:55:00|72894.4|72884.4|72891.4|72881.4|72894.6|72884.6|72887.4|72877.4|345
1719208800000|2024-06-24 06:00:00|72890.9|72880.9|72888.1|72878.1|72893.3|72883.3|72888.1|72878.1|259
1719209100000|2024-06-24 06:05:00|72888.2|72878.2|72884.8|72874.8|72889.2|72879.2|72883.8|72873.8|189
1719209400000|2024-06-24 06:10:00|72885.1|72875.1|72885.3|72875.3|72886.7|72876.7|72884.4|72874.4|167
1719209700000|2024-06-24 06:15:00|72885.4|72875.4|72883.4|72873.4|72885.6|72875.6|72883|72873|175
1719210000000|2024-06-24 06:20:00|72883.3|72873.3|72883.8|72873.8|72887.3|72874.1|72879.7|72865.7|193
1719210300000|2024-06-24 06:25:00|72883.9|72873.9|72885.1|72875.1|72885.3|72875.3|72881.3|72871.3|279
1719210600000|2024-06-24 06:30:00|72885|72875|72889.4|72869.4|72889.4|72875|72882.6|72869.3|182
1719210900000|2024-06-24 06:35:00|72889.2|72869.2|72885.8|72875.8|72891.2|72877.5|72882.8|72868.8|262
1719211200000|2024-06-24 06:40:00|72885.9|72875.9|72889.1|72879.1|72889.1|72879.1|72885.2|72875.2|204
1719211500000|2024-06-24 06:45:00|72889|72879|72892.9|72882.9|72893|72883|72888.5|72878.5|150
1719211800000|2024-06-24 06:50:00|72892.8|72882.8|72894.1|72884.1|72894.6|72884.6|72892.6|72882.6|162
1719212100000|2024-06-24 06:55:00|72893.9|72883.9|72891.7|72881.7|72894.1|72884.1|72890.9|72880.9|193
1719212400000|2024-06-24 07:00:00|72891.8|72881.8|72890.3|72880.3|72891.8|72881.8|72889|72879|214
1719212700000|2024-06-24 07:05:00|72890.4|72880.4|72895.7|72885.7|72899.5|72889.5|72890.1|72880.1|257
1719213000000|2024-06-24 07:10:00|72895.8|72885.8|72893.8|72883.8|72897.6|72887.6|72893.1|72883.1|209
1719213300000|2024-06-24 07:15:00|72893.7|72883.7|72898.5|72888.5|72899.4|72889.4|72891.9|72881.9|200
1719213600000|2024-06-24 07:20:00|72898.4|72888.4|72900.9|72890.9|72902|72892|72895.7|72885.7|161
1719213900000|2024-06-24 07:25:00|72900.1|72890.1|72903.6|72893.6|72906.8|72896.8|72898.7|72888.7|289
1719214200000|2024-06-24 07:30:00|72903.7|72893.7|72903.8|72893.8|72913.3|72897.7|72901.4|72891.4|298
1719214500000|2024-06-24 07:35:00|72903.9|72893.9|72911.7|72891.7|72911.8|72898.2|72901|72891|293
1719214800000|2024-06-24 07:40:00|72911.8|72891.8|72910.5|72890.5|72916.9|72901.3|72908|72890.4|288
1719215100000|2024-06-24 07:45:00|72910.4|72890.4|72907.4|72897.4|72916.2|72904.5|72906.7|72890.3|236
1719215400000|2024-06-24 07:50:00|72907.5|72897.5|72904.2|72894.2|72910.1|72897.6|72900.5|72885.5|283
1719215700000|2024-06-24 07:55:00|72904|72894|72905.4|72885.4|72906.5|72894.1|72897.4|72882.9|366
1719216000000|2024-06-24 08:00:00|72905.6|72885.6|72901|72891|72906.2|72891.3|72897.9|72884.2|298
1719216300000|2024-06-24 08:05:00|72900.9|72890.9|72899.6|72889.6|72902.2|72892.2|72899.1|72889.1|165
1719216600000|2024-06-24 08:10:00|72899.5|72889.5|72896.5|72886.5|72901.7|72889.5|72894.8|72881.4|254
1719216900000|2024-06-24 08:15:00|72896.4|72886.4|72892.5|72882.5|72901.2|72886.7|72890|72880|239
1719217200000|2024-06-24 08:20:00|72892.6|72882.6|72892.3|72882.3|72899.3|72885.2|72892.3|72879.1|222
1719217500000|2024-06-24 08:25:00|72892.5|72882.5|72899.3|72879.3|72899.5|72885.4|72886.9|72876.9|358
1719217800000|2024-06-24 08:30:00|72899.4|72879.4|72893.3|72883.3|72900.1|72885.4|72892.1|72879.4|264
1719218100000|2024-06-24 08:35:00|72893.4|72883.4|72893.1|72883.1|72894|72884|72891.6|72881.6|182
1719218400000|2024-06-24 08:40:00|72893.2|72883.2|72895.4|72875.4|72896.8|72883.3|72889.9|72875.4|220
1719218700000|2024-06-24 08:45:00|72895.3|72875.3|72894.1|72884.1|72899.6|72884.2|72891.2|72875.2|218
1719219000000|2024-06-24 08:50:00|72894.2|72884.2|72891.5|72881.5|72899.6|72884.3|72891.5|72878.7|198
1719219300000|2024-06-24 08:55:00|72891.4|72881.4|72897.5|72877.5|72897.8|72884|72890.4|72877.4|186
1719219600000|2024-06-24 09:00:00|72897.4|72877.4|72879.7|72869.7|72898.2|72880|72879.4|72865.9|269
1719219900000|2024-06-24 09:05:00|72880.8|72870.8|72883|72873|72887.1|72873.4|72879.9|72865|219
1719220200000|2024-06-24 09:10:00|72883.1|72873.1|72881.9|72871.9|72883.3|72873.3|72879.7|72869.7|202
1719220500000|2024-06-24 09:15:00|72881.8|72871.8|72880.5|72870.5|72883.2|72873.2|72879.4|72869.4|190
1719220800000|2024-06-24 09:20:00|72880.4|72870.4|72845.8|72825.8|72882.1|72870.6|72837.9|72817.9|338
1719221100000|2024-06-24 09:25:00|72846.3|72826.3|72848.5|72838.5|72859.1|72843.3|72842.6|72822.6|533
1719221400000|2024-06-24 09:30:00|72848.6|72838.6|72846.5|72836.5|72855.8|72844.1|72846.2|72834.1|403
1719221700000|2024-06-24 09:35:00|72846.6|72836.6|72822.9|72812.9|72854.4|72840|72820|72800.7|531
1719222000000|2024-06-24 09:40:00|72822.8|72812.8|72829.4|72819.4|72831.7|72820.9|72817.7|72803.7|425
1719222300000|2024-06-24 09:45:00|72829.5|72819.5|72845.3|72835.3|72849.7|72835.9|72828.3|72813.6|452
1719222600000|2024-06-24 09:50:00|72844.6|72834.6|72834.4|72824.4|72848.8|72834.6|72828|72818|406
1719222900000|2024-06-24 09:55:00|72834.3|72824.3|72847.7|72827.7|72849.9|72833|72834.3|72820.5|322
1719223200000|2024-06-24 10:00:00|72846.2|72826.2|72843.1|72833.1|72854|72839.2|72840.9|72825.8|382
1719223500000|2024-06-24 10:05:00|72843.3|72833.3|72834|72814|72849.4|72833.7|72819.9|72799.9|622
1719223800000|2024-06-24 10:10:00|72833.9|72813.9|72838.2|72818.2|72839|72823.8|72827.4|72812.5|399
1719224100000|2024-06-24 10:15:00|72838.4|72818.4|72834.3|72814.3|72838.4|72823.1|72828.2|72812.8|390
1719224400000|2024-06-24 10:20:00|72834.4|72814.4|72840.4|72820.4|72841.4|72827.4|72828.6|72813.7|356
1719224700000|2024-06-24 10:25:00|72841.2|72821.2|72845.6|72835.6|72850.5|72836.7|72838.1|72821.2|406
1719225000000|2024-06-24 10:30:00|72845|72835|72844.2|72834.2|72851.9|72837.8|72838.8|72824|300
1719225300000|2024-06-24 10:35:00|72844.3|72834.3|72853.8|72833.8|72858.8|72846.7|72844.2|72833.5|362
1719225600000|2024-06-24 10:40:00|72853.6|72833.6|72841.1|72831.1|72853.8|72836.4|72840.7|72826.8|253
1719225900000|2024-06-24 10:45:00|72841.6|72831.6|72847.8|72827.8|72849.3|72834.8|72840.9|72826.2|256
1719226200000|2024-06-24 10:50:00|72847.9|72827.9|72849.1|72829.1|72849.5|72834.4|72842.4|72827.3|209
1719226500000|2024-06-24 10:55:00|72849|72829|72848.7|72828.7|72852.6|72832.6|72844.7|72824.7|275
1719226800000|2024-06-24 11:00:00|72848.6|72828.6|72845.7|72825.7|72849.9|72829.9|72842.9|72822.9|285
1719227100000|2024-06-24 11:05:00|72845.8|72825.8|72835.7|72815.7|72846.3|72826.3|72835.4|72815.4|241
1719227400000|2024-06-24 11:10:00|72835.6|72815.6|72833.8|72823.8|72842.1|72826.7|72831|72815.4|183
1719227700000|2024-06-24 11:15:00|72833.7|72823.7|72837.9|72827.9|72839.9|72829.9|72831.9|72821.9|164
1719228000000|2024-06-24 11:20:00|72837.8|72827.8|72843.9|72823.9|72844|72829.2|72836.1|72823.5|192
1719228300000|2024-06-24 11:25:00|72843.8|72823.8|72837.3|72827.3|72844|72829.9|72836.3|72823.7|160
1719228600000|2024-06-24 11:30:00|72837.4|72827.4|72839.5|72819.5|72841.7|72827.4|72834.3|72818.4|146
1719228900000|2024-06-24 11:35:00|72839.6|72819.6|72843|72823|72843.6|72825.8|72834.4|72819.1|206
1719229200000|2024-06-24 11:40:00|72842.9|72822.9|72837.4|72827.4|72844.1|72827.4|72837.2|72822.2|172
1719229500000|2024-06-24 11:45:00|72837.5|72827.5|72839.8|72819.8|72843.6|72827.5|72834.5|72819.3|176
1719229800000|2024-06-24 11:50:00|72839.7|72819.7|72841.6|72821.6|72842.9|72826.8|72836.8|72818.9|277
1719230100000|2024-06-24 11:55:00|72841.7|72821.7|72841.3|72821.3|72845|72826.6|72836.4|72820|310
1719230400000|2024-06-24 12:00:00|72841.5|72821.5|72842.3|72822.3|72844.2|72828.2|72838.1|72821.4|412
1719230700000|2024-06-24 12:05:00|72842.2|72822.2|72835.3|72825.3|72842.8|72826.8|72835.2|72820.9|221
1719231000000|2024-06-24 12:10:00|72835.4|72825.4|72831.2|72821.2|72840.1|72825.7|72830.9|72816|278
1719231300000|2024-06-24 12:15:00|72831.5|72821.5|72832.5|72812.5|72837.3|72822.4|72830.9|72812.2|240
1719231600000|2024-06-24 12:20:00|72832.3|72812.3|72827.7|72807.7|72833|72815.3|72822.2|72806.7|305
1719231900000|2024-06-24 12:25:00|72827.6|72807.6|72826.5|72806.5|72827.6|72811.9|72819.8|72804.3|280
1719232200000|2024-06-24 12:30:00|72826.4|72806.4|72826.7|72816.7|72827.3|72817.3|72823.6|72806.4|262
1719232500000|2024-06-24 12:35:00|72826.8|72816.8|72830|72810|72830.2|72817.1|72821.8|72807|276
1719232800000|2024-06-24 12:40:00|72830.1|72810.1|72823|72813|72831.1|72816.6|72822.5|72807.6|265
1719233100000|2024-06-24 12:45:00|72822.9|72812.9|72820.3|72810.3|72828.6|72814.9|72819.5|72807.8|299
1719233400000|2024-06-24 12:50:00|72820.2|72810.2|72816.2|72796.2|72821.8|72810.3|72810.7|72795.8|342
1719233700000|2024-06-24 12:55:00|72816.1|72796.1|72817|72797|72819.6|72804|72812|72795.9|313
1719234000000|2024-06-24 13:00:00|72816.7|72796.7|72810.4|72800.4|72821.7|72807.6|72809.6|72793.9|443
1719234300000|2024-06-24 13:05:00|72810.3|72800.3|72815.9|72805.9|72822|72807.3|72809.2|72799.2|340
1719234600000|2024-06-24 13:10:00|72816|72806|72809.6|72799.6|72817.7|72806|72809.4|72795|295
1719234900000|2024-06-24 13:15:00|72809.7|72799.7|72792.8|72782.8|72809.8|72799.8|72792.2|72776.4|380
1719235200000|2024-06-24 13:20:00|72792.9|72782.9|72794.7|72784.7|72801|72787.9|72792.7|72778.5|346
1719235500000|2024-06-24 13:25:00|72794.8|72784.8|72777.3|72767.3|72795.4|72785.4|72777.2|72767.2|382
1719235800000|2024-06-24 13:30:00|72781.7|72761.7|72776.7|72766.7|72785.3|72770.3|72775.1|72760.1|444
1719236100000|2024-06-24 13:35:00|72776.9|72766.9|72793.6|72773.6|72793.8|72777.9|72776.9|72766.9|314
1719236400000|2024-06-24 13:40:00|72793.5|72773.5|72794.3|72774.3|72794.6|72774.6|72793.1|72773.1|328
1719236700000|2024-06-24 13:45:00|72794.5|72774.5|72783.4|72773.4|72794.7|72779.1|72783.1|72771.5|379
1719237000000|2024-06-24 13:50:00|72783.3|72773.3|72779.1|72769.1|72786.1|72776.1|72778.9|72768.9|398
1719237300000|2024-06-24 13:55:00|72779|72769|72778.9|72768.9|72782.6|72772.6|72778.7|72768.7|264
1719237600000|2024-06-24 14:00:00|72779|72769|72785.3|72765.3|72786|72769.5|72778.2|72763.1|305
1719237900000|2024-06-24 14:05:00|72785.4|72765.4|72786.2|72766.2|72791.4|72772.4|72781.9|72764.1|331
1719238200000|2024-06-24 14:10:00|72786.3|72766.3|72797.9|72777.9|72798.7|72778.7|72785.9|72765.9|365
1719238500000|2024-06-24 14:15:00|72797.7|72777.7|72811.4|72791.4|72812.9|72792.9|72797.3|72777.3|373
1719238800000|2024-06-24 14:20:00|72811.3|72791.3|72811.5|72791.5|72814.6|72794.6|72806.9|72786.9|382
1719239100000|2024-06-24 14:25:00|72811.4|72791.4|72819.2|72799.2|72819.6|72804.6|72808.5|72788.5|371
1719239400000|2024-06-24 14:30:00|72819.1|72799.1|72816.5|72806.5|72823.2|72808.3|72813.9|72798.6|396
1719239700000|2024-06-24 14:35:00|72816.6|72806.6|72813|72803|72817.5|72807.5|72812.5|72802.5|268
1719240000000|2024-06-24 14:40:00|72813.1|72803.1|72820.7|72800.7|72820.9|72805.1|72812.6|72798.8|320
1719240300000|2024-06-24 14:45:00|72815.6|72805.6|72821.2|72811.2|72821.5|72811.5|72815.1|72805.1|233
1719240600000|2024-06-24 14:50:00|72821.3|72811.3|72837.2|72817.2|72837.2|72822.9|72821.3|72811.3|385
1719240900000|2024-06-24 14:55:00|72837.3|72817.3|72845.2|72835.2|72854.2|72839.4|72831.6|72816.8|474
1719241200000|2024-06-24 15:00:00|72850.2|72830.2|72860.5|72840.5|72861.1|72848.4|72846.2|72830.2|476
1719241500000|2024-06-24 15:05:00|72860.6|72840.6|72851.4|72841.4|72860.6|72845.8|72851.1|72837.9|336
1719241800000|2024-06-24 15:10:00|72851.5|72841.5|72850.7|72830.7|72859.1|72844.1|72845.9|72830.3|344
1719242100000|2024-06-24 15:15:00|72850.6|72830.6|72851.1|72841.1|72856.2|72843.9|72847.3|72830.6|295
1719242400000|2024-06-24 15:20:00|72850.8|72840.8|72850.9|72840.9|72855.3|72841.6|72841.8|72828.8|362
1719242700000|2024-06-24 15:25:00|72851|72841|72852.6|72842.6|72859.2|72844.2|72851|72837.8|324
1719243000000|2024-06-24 15:30:00|72852.5|72842.5|72851.4|72841.4|72853.9|72843.9|72850.2|72840.2|316
1719243300000|2024-06-24 15:35:00|72851.5|72841.5|72858.8|72848.8|72859.6|72849.6|72851.1|72841.1|260
1719243600000|2024-06-24 15:40:00|72858.9|72848.9|72861.2|72851.2|72867.6|72853.7|72857.4|72843.8|321
1719243900000|2024-06-24 15:45:00|72861.3|72851.3|72869.8|72849.8|72869.8|72855.2|72858.9|72843.6|275
1719244200000|2024-06-24 15:50:00|72869.7|72849.7|72858.6|72838.6|72870.5|72855.8|72852.9|72838|344
1719244500000|2024-06-24 15:55:00|72858.5|72838.5|72844.8|72834.8|72858.6|72843.6|72842.5|72830.5|322
1719244800000|2024-06-24 16:00:00|72849.8|72829.8|72834|72824|72851.9|72836.5|72833.8|72818.6|376
1719245100000|2024-06-24 16:05:00|72833.9|72823.9|72840.2|72820.2|72840.8|72826.2|72832.4|72815.5|229
1719245400000|2024-06-24 16:10:00|72840.3|72820.3|72836.5|72826.5|72844.3|72829.7|72835.3|72819.2|183
1719245700000|2024-06-24 16:15:00|72836.4|72826.4|72837.7|72827.7|72840.9|72828.2|72833.3|72819.8|215
1719246000000|2024-06-24 16:20:00|72837.6|72827.6|72836.7|72826.7|72837.7|72827.7|72835.1|72825.1|176
1719246300000|2024-06-24 16:25:00|72835.9|72825.9|72847.3|72837.3|72849|72837.3|72832.7|72817.6|251
1719246600000|2024-06-24 16:30:00|72847.2|72837.2|72846.7|72836.7|72850.1|72840.1|72843.4|72833.4|166
1719246900000|2024-06-24 16:35:00|72846.6|72836.6|72848.9|72838.9|72849|72839|72846.5|72836.5|169
1719247200000|2024-06-24 16:40:00|72849|72839|72851.2|72841.2|72862.1|72843.5|72848.9|72834.8|228
1719247500000|2024-06-24 16:45:00|72851.1|72841.1|72851.1|72841.1|72857.5|72842.5|72849.4|72834.9|214
1719247800000|2024-06-24 16:50:00|72851|72841|72850.8|72840.8|72856.3|72842.1|72849.8|72836|188
1719248100000|2024-06-24 16:55:00|72850.9|72840.9|72858.5|72838.5|72859|72844|72850.7|72837.4|188
1719248400000|2024-06-24 17:00:00|72858.4|72838.4|72865.8|72845.8|72866.3|72846.3|72851.4|72836.2|252
1719248700000|2024-06-24 17:05:00|72866.2|72846.2|72868.7|72848.7|72869.9|72849.9|72865.5|72845.5|228
1719249000000|2024-06-24 17:10:00|72868.6|72848.6|72864.8|72844.8|72869|72849|72862.3|72842.3|252
1719249300000|2024-06-24 17:15:00|72864.9|72844.9|72862.7|72842.7|72865.5|72850.1|72859.7|72841.1|181
1719249600000|2024-06-24 17:20:00|72862.6|72842.6|72864.7|72844.7|72864.9|72848.8|72857.9|72842.3|212
1719249900000|2024-06-24 17:25:00|72864.6|72844.6|72865|72845|72866|72850.2|72859.7|72844.1|181
1719250200000|2024-06-24 17:30:00|72865.1|72845.1|72870.4|72850.4|72870.5|72855.3|72859.8|72844.3|245
1719250500000|2024-06-24 17:35:00|72870.5|72850.5|72862.5|72852.5|72871.5|72853.1|72862.5|72847.3|210
1719250800000|2024-06-24 17:40:00|72867.4|72847.4|72868|72848|72869.2|72853.5|72863|72847.4|154
1719251100000|2024-06-24 17:45:00|72868.1|72848.1|72868.8|72848.8|72869.3|72854.1|72863.5|72846.8|187
1719251400000|2024-06-24 17:50:00|72868.9|72848.9|72867.9|72847.9|72871.5|72851.5|72867.7|72847.7|225
1719251700000|2024-06-24 17:55:00|72867.8|72847.8|72868.2|72848.2|72868.9|72848.9|72867.1|72847.1|270
1719252000000|2024-06-24 18:00:00|72867.9|72847.9|72866.3|72846.3|72868.5|72853.1|72862.7|72845.2|290
1719252300000|2024-06-24 18:05:00|72866.2|72846.2|72866.7|72846.7|72867.1|72847.1|72865.9|72845.9|229
1719252600000|2024-06-24 18:10:00|72866.6|72846.6|72866.2|72846.2|72867.9|72847.9|72865.9|72845.9|213
1719252900000|2024-06-24 18:15:00|72866.1|72846.1|72866|72846|72867.1|72847.1|72864.7|72844.7|241
1719253200000|2024-06-24 18:20:00|72865.9|72845.9|72858.7|72838.7|72866.1|72846.1|72856.5|72836.5|226
1719253500000|2024-06-24 18:25:00|72858.9|72838.9|72861|72841|72862|72845.8|72854.7|72837.4|306
1719253800000|2024-06-24 18:30:00|72861.1|72841.1|72856.6|72836.6|72861.3|72841.3|72856.5|72836.5|191
1719254100000|2024-06-24 18:35:00|72856.7|72836.7|72852.3|72832.3|72856.9|72838.6|72848.6|72832.3|188
1719254400000|2024-06-24 18:40:00|72852.1|72832.1|72850.6|72830.6|72852.5|72835.4|72844|72828.9|139
1719254700000|2024-06-24 18:45:00|72850.5|72830.5|72848.1|72828.1|72850.6|72835.3|72845.3|72827.5|182
1719255000000|2024-06-24 18:50:00|72848|72828|72841.4|72821.4|72849.3|72829.3|72840.2|72820.2|238
1719255300000|2024-06-24 18:55:00|72841.5|72821.5|72843|72823|72843.3|72823.3|72840.4|72820.4|204
1719255600000|2024-06-24 19:00:00|72842.9|72822.9|72841.5|72821.5|72845.2|72826.2|72836.2|72820|297
1719255900000|2024-06-24 19:05:00|72841.6|72821.6|72839|72819|72842.5|72825.1|72835.1|72817.5|253
1719256200000|2024-06-24 19:10:00|72838.7|72818.7|72836.5|72816.5|72839|72820.6|72830|72815.1|168
1719256500000|2024-06-24 19:15:00|72836.6|72816.6|72838.1|72818.1|72839|72819|72835.1|72815.1|249
1719256800000|2024-06-24 19:20:00|72838.2|72818.2|72836.1|72816.1|72838.9|72823.8|72830.2|72815.1|266
1719257100000|2024-06-24 19:25:00|72836|72816|72836.1|72816.1|72837|72821.9|72830.7|72815.7|227
1719257400000|2024-06-24 19:30:00|72836|72816|72837.1|72817.1|72838.3|72822.4|72830.4|72815|400
1719257700000|2024-06-24 19:35:00|72837|72817|72836.6|72816.6|72838.5|72818.5|72836.3|72816.3|390
1719258000000|2024-06-24 19:40:00|72836.5|72816.5|72837.8|72817.8|72838.6|72823.5|72832.8|72816.3|292
1719258300000|2024-06-24 19:45:00|72838|72818|72843|72823|72843.9|72823.9|72832.3|72816.8|325
1719258600000|2024-06-24 19:50:00|72843.1|72823.1|72839.8|72819.8|72843.3|72823.3|72838.8|72818.8|345
1719258900000|2024-06-24 19:55:00|72839.7|72819.7|72837.6|72817.6|72843.9|72823.9|72837.6|72817.6|347
1719259200000|2024-06-24 20:00:00|72837.8|72817.8|72838|72818|72838.7|72818.7|72837.4|72817.4|177
1719259500000|2024-06-24 20:05:00|72837.8|72817.8|72834.2|72814.2|72837.8|72817.8|72834.1|72814.1|187
1719259800000|2024-06-24 20:10:00|72834.1|72814.1|72834.9|72814.9|72835.4|72815.4|72834|72814|65
1719260100000|2024-06-24 20:15:00|72834.8|72814.8|72836.1|72816.1|72836.4|72816.4|72832.7|72812.7|46
1719260400000|2024-06-24 20:20:00|72836|72816|72835|72815|72836.5|72816.5|72834.7|72814.7|34
1719260700000|2024-06-24 20:25:00|72835.2|72815.2|72835.7|72815.7|72837.6|72817.6|72834.6|72814.6|80
1719261000000|2024-06-24 20:30:00|72835.8|72815.8|72836.8|72816.8|72837.9|72817.9|72835.8|72815.8|214
1719261300000|2024-06-24 20:35:00|72837.8|72817.8|72837|72817|72838|72818|72836.7|72816.7|72
1719261600000|2024-06-24 20:40:00|72837.1|72817.1|72836.3|72816.3|72837.6|72817.6|72835.9|72815.9|94
1719261900000|2024-06-24 20:45:00|72836.4|72816.4|72836.7|72816.7|72837.5|72817.5|72833.9|72813.9|183
1719262200000|2024-06-24 20:50:00|72837|72817|72834.5|72814.5|72840.5|72820.5|72832.8|72812.8|529
1719262500000|2024-06-24 20:55:00|72834.3|72814.3|72855.3|72815.4|72855.3|72822.9|72834.3|72813.8|566
1719262800000|2024-06-24 21:00:00|72854.8|72817.1|72862.9|72814|72864.1|72817.1|72854.8|72812.6|53
1719263100000|2024-06-24 21:05:00|72864.2|72813.8|72864.9|72816.3|72868.8|72821.8|72864.2|72812.8|50
1719263400000|2024-06-24 21:10:00|72864.3|72817.7|72864.4|72819.9|72864.6|72820.3|72862.2|72817.7|40
1719263700000|2024-06-24 21:15:00|72863.6|72819.4|72861.9|72818.5|72865|72819.6|72861.3|72818|48
1719264000000|2024-06-24 21:20:00|72863.1|72818.4|72861.5|72818.4|72863.1|72818.8|72861.4|72818.1|25
1719264300000|2024-06-24 21:25:00|72860.6|72818.3|72860.7|72818.1|72861.4|72818.7|72860|72817.6|25
1719264600000|2024-06-24 21:30:00|72861.3|72818.6|72860|72815.8|72862.6|72818.7|72859.2|72813.3|63
1719264900000|2024-06-24 21:35:00|72859.9|72816|72856.2|72818.2|72859.9|72818.9|72856.1|72816|26
1719265200000|2024-06-24 21:40:00|72856.1|72819.1|72856.4|72817.9|72856.5|72819.1|72856.1|72817.9|13
1719265500000|2024-06-24 21:45:00|72856.3|72817.8|72855.7|72817.3|72856.7|72818.2|72854.2|72815.8|59
1719265800000|2024-06-24 21:50:00|72855.9|72817.7|72856.3|72817.5|72856.6|72819|72855.4|72816.3|28
1719266100000|2024-06-24 21:55:00|72856.4|72817.8|72862.1|72817|72862.2|72819.2|72850.1|72815.7|25
1719266400000|2024-06-24 22:00:00|72855.2|72816.4|72856.8|72814.2|72861.7|72818.5|72853.7|72812.8|138
1719266700000|2024-06-24 22:05:00|72856.9|72814.5|72855.6|72818.8|72860.5|72819.3|72854.5|72814.4|121
1719267000000|2024-06-24 22:10:00|72855.3|72818.6|72835.8|72815.8|72860.3|72819|72835.4|72811|246
1719267300000|2024-06-24 22:15:00|72836.4|72816.4|72859.6|72820.9|72860|72830.6|72836.2|72816.2|204
1719267600000|2024-06-24 22:20:00|72857|72821.7|72850.9|72820.5|72859.7|72828.1|72838.5|72817.2|277
1719267900000|2024-06-24 22:25:00|72850.8|72820.3|72846.2|72826.2|72852.5|72827.9|72843.6|72819.8|289
1719268200000|2024-06-24 22:30:00|72846|72826|72845.4|72825.4|72847|72827|72843.1|72823.1|287
1719268500000|2024-06-24 22:35:00|72845.5|72825.5|72846.4|72826.4|72847.3|72827.3|72843.7|72823.7|379
1719268800000|2024-06-24 22:40:00|72845.8|72825.8|72845.9|72825.9|72847.1|72827.1|72843.5|72823.5|262
1719269100000|2024-06-24 22:45:00|72845.5|72825.5|72846.9|72826.9|72848.3|72828.3|72844.4|72824.4|388
1719269400000|2024-06-24 22:50:00|72847.7|72827.7|72847.6|72827.6|72848.7|72828.7|72845.4|72825.4|353
1719269700000|2024-06-24 22:55:00|72846.8|72826.8|72845.9|72825.9|72848.7|72828.7|72839.7|72819.7|360
1719270000000|2024-06-24 23:00:00|72845.2|72825.2|72848.8|72828.8|72849.8|72829.8|72845.2|72825.2|414
1719270300000|2024-06-24 23:05:00|72849|72829|72847.6|72827.6|72849.2|72829.2|72847|72827|283
1719270600000|2024-06-24 23:10:00|72846.7|72826.7|72854.2|72834.2|72855.4|72835.4|72845.9|72825.9|336
1719270900000|2024-06-24 23:15:00|72854.5|72834.5|72853.1|72833.1|72855.6|72835.6|72851.5|72831.5|254
1719271200000|2024-06-24 23:20:00|72852.1|72832.1|72850.1|72830.1|72853.6|72833.6|72849.8|72829.8|167
1719271500000|2024-06-24 23:25:00|72850.2|72830.2|72851.3|72831.3|72851.7|72831.7|72848.4|72828.4|204
1719271800000|2024-06-24 23:30:00|72851.1|72831.1|72841.8|72821.8|72851.5|72831.5|72841.6|72821.6|258
1719272100000|2024-06-24 23:35:00|72841.7|72821.7|72848.3|72828.3|72848.6|72828.6|72841.7|72821.7|807
1719272400000|2024-06-24 23:40:00|72847.7|72827.7|72856.5|72836.5|72856.7|72836.7|72846.6|72826.6|534
1719272700000|2024-06-24 23:45:00|72857|72837|72851|72831|72857.8|72837.8|72848.6|72828.6|394
1719273000000|2024-06-24 23:50:00|72850.8|72830.8|72851.3|72831.3|72853.2|72833.2|72848.8|72828.8|436
1719273300000|2024-06-24 23:55:00|72851.1|72831.1|72850.3|72830.3|72851.9|72831.9|72847.9|72827.9|389
1719273600000|2024-06-25 00:00:00|72850.2|72830.2|72841.3|72821.3|72851.3|72831.3|72837.5|72817.5|358
1719273900000|2024-06-25 00:05:00|72841.6|72821.6|72845.3|72825.3|72849.1|72829.1|72841.3|72821.3|325
1719274200000|2024-06-25 00:10:00|72845.1|72825.1|72844.4|72824.4|72848|72832.5|72839.1|72824|262
1719274500000|2024-06-25 00:15:00|72844.5|72824.5|72841.8|72831.8|72847.4|72832.3|72839.2|72823.1|184
1719274800000|2024-06-25 00:20:00|72841.7|72831.7|72844.2|72834.2|72844.2|72834.2|72841.7|72831.7|131
1719275100000|2024-06-25 00:25:00|72844.3|72834.3|72835.6|72825.6|72848.8|72834.3|72835|72824.2|146
1719275400000|2024-06-25 00:30:00|72835.5|72825.5|72835.7|72825.7|72836|72826|72832.3|72822.3|128
1719275700000|2024-06-25 00:35:00|72835.6|72825.6|72838.6|72828.6|72841|72828.8|72835|72820.6|126
1719276000000|2024-06-25 00:40:00|72838.4|72828.4|72838.1|72828.1|72841.8|72831.8|72834.4|72817.9|227
1719276300000|2024-06-25 00:45:00|72838.2|72828.2|72837.9|72827.9|72841.3|72831.3|72837.3|72827.3|235
1719276600000|2024-06-25 00:50:00|72837.8|72827.8|72825.5|72815.5|72844.9|72830.1|72825.5|72815.5|239
1719276900000|2024-06-25 00:55:00|72823.7|72813.7|72825.6|72815.6|72834|72819.3|72822|72808.3|388
1719277200000|2024-06-25 01:00:00|72825.5|72815.5|72820.4|72810.4|72836.6|72819.7|72820|72810|405
1719277500000|2024-06-25 01:05:00|72820.3|72810.3|72814.5|72804.5|72825.3|72813.6|72813.6|72797.7|428
1719277800000|2024-06-25 01:10:00|72814.6|72804.6|72808.7|72788.7|72819.4|72805|72794.4|72774.4|419
1719278100000|2024-06-25 01:15:00|72808.8|72788.8|72839.4|72819.4|72859.1|72839.1|72807.7|72787.7|586
1719278400000|2024-06-25 01:20:00|72839.6|72819.6|72828.5|72818.5|72846.8|72830.7|72824.7|72814.7|443
1719278700000|2024-06-25 01:25:00|72828|72818|72832.2|72822.2|72837.7|72825.4|72826.3|72816.3|457
1719279000000|2024-06-25 01:30:00|72831.8|72821.8|72851|72831|72854.4|72838.2|72831.7|72816.7|548
1719279300000|2024-06-25 01:35:00|72850.9|72830.9|72843.3|72833.3|72851|72835.5|72834.9|72824.1|468
1719279600000|2024-06-25 01:40:00|72843|72833|72856.7|72836.7|72857.3|72842.6|72837.7|72827.7|428
1719279900000|2024-06-25 01:45:00|72857|72837|72850.9|72840.9|72863.3|72847|72845.7|72831.3|460
1719280200000|2024-06-25 01:50:00|72850.7|72840.7|72844.2|72834.2|72852.2|72842.2|72842.2|72830.1|398
1719280500000|2024-06-25 01:55:00|72844.1|72834.1|72847.1|72837.1|72859.4|72841.1|72839|72824|520
1719280800000|2024-06-25 02:00:00|72846.8|72836.8|72846.9|72836.9|72852.9|72840.7|72845.4|72831.3|350
1719281100000|2024-06-25 02:05:00|72847.1|72837.1|72845.7|72835.7|72848|72838|72843.1|72833.1|305
1719281400000|2024-06-25 02:10:00|72845.8|72835.8|72845.3|72835.3|72849.3|72835.8|72837.4|72827.1|345
1719281700000|2024-06-25 02:15:00|72845.4|72835.4|72842.6|72832.6|72845.7|72835.7|72842.1|72832.1|225
1719282000000|2024-06-25 02:20:00|72842.5|72832.5|72843.1|72833.1|72843.9|72833.9|72839.4|72829.4|266
1719282300000|2024-06-25 02:25:00|72843|72833|72842.7|72832.7|72850.6|72836.6|72841.7|72827.8|237
1719282600000|2024-06-25 02:30:00|72842.8|72832.8|72839.6|72829.6|72844.5|72833|72837.7|72822.5|340
1719282900000|2024-06-25 02:35:00|72839.7|72829.7|72840.8|72830.8|72844.2|72831.7|72835.8|72822.6|291
1719283200000|2024-06-25 02:40:00|72840.7|72830.7|72851.8|72831.8|72853.3|72838.2|72840.7|72830.7|319
1719283500000|2024-06-25 02:45:00|72851.9|72831.9|72835.8|72825.8|72851.9|72836.6|72834.7|72824.7|363
1719283800000|2024-06-25 02:50:00|72835.7|72825.7|72810.4|72800.4|72835.8|72825.8|72809.7|72799.7|455
1719284100000|2024-06-25 02:55:00|72810|72800|72786.7|72776.7|72810.8|72800|72784.9|72774.9|593
1719284400000|2024-06-25 03:00:00|72786.8|72776.8|72793.4|72773.4|72800.9|72786.9|72782.3|72771|496
1719284700000|2024-06-25 03:05:00|72789|72779|72777.7|72767.7|72789.6|72779.6|72768.9|72758.9|515
1719285000000|2024-06-25 03:10:00|72777.5|72767.5|72772.7|72762.7|72777.5|72767.5|72768.1|72758.1|386
1719285300000|2024-06-25 03:15:00|72772.8|72762.8|72791.4|72781.4|72795.3|72781.9|72771.9|72761.9|401
1719285600000|2024-06-25 03:20:00|72791.3|72781.3|72805.9|72795.9|72806.9|72796.9|72790.2|72780.2|277
1719285900000|2024-06-25 03:25:00|72806|72796|72803.1|72793.1|72809.9|72799.9|72802.7|72792.7|365
1719286200000|2024-06-25 03:30:00|72803|72793|72798.1|72778.1|72808.4|72793.8|72791.4|72773.5|330
1719286500000|2024-06-25 03:35:00|72798.2|72778.2|72801.2|72781.2|72801.3|72786.4|72791.7|72778.1|206
1719286800000|2024-06-25 03:40:00|72795.7|72785.7|72794.5|72784.5|72797.3|72787.3|72794.2|72784.2|158
1719287100000|2024-06-25 03:45:00|72794.6|72784.6|72797.8|72787.8|72797.8|72787.8|72794|72784|156
1719287400000|2024-06-25 03:50:00|72797.7|72787.7|72802.2|72792.2|72805.5|72792.9|72796.5|72785.1|184
1719287700000|2024-06-25 03:55:00|72802.3|72792.3|72805.8|72795.8|72805.9|72795.9|72800.3|72790.3|195
1719288000000|2024-06-25 04:00:00|72805.9|72795.9|72807.4|72797.4|72807.5|72797.5|72801.4|72791.4|181
1719288300000|2024-06-25 04:05:00|72807.3|72797.3|72801|72791|72807.5|72797.5|72800.2|72790.2|158
1719288600000|2024-06-25 04:10:00|72801.1|72791.1|72798.4|72788.4|72801.3|72791.3|72795.3|72785.3|143
1719288900000|2024-06-25 04:15:00|72800.2|72790.2|72804.6|72794.6|72804.7|72794.7|72798.5|72788.5|202
1719289200000|2024-06-25 04:20:00|72804.7|72794.7|72809.4|72799.4|72810.9|72800.9|72804.7|72794.7|150
1719289500000|2024-06-25 04:25:00|72809.5|72799.5|72810.5|72800.5|72812|72802|72809.1|72799.1|157
1719289800000|2024-06-25 04:30:00|72810.6|72800.6|72813.4|72803.4|72818.6|72803.5|72810.6|72797.1|147
1719290100000|2024-06-25 04:35:00|72813.5|72803.5|72814.5|72804.5|72819.6|72804.7|72813.1|72798.5|131
1719290400000|2024-06-25 04:40:00|72814.4|72804.4|72813.4|72803.4|72814.4|72804.4|72812.8|72802.8|153
1719290700000|2024-06-25 04:45:00|72813.3|72803.3|72817.4|72807.4|72817.4|72807.4|72812.2|72802.2|191
1719291000000|2024-06-25 04:50:00|72817.3|72807.3|72821.4|72811.4|72821.7|72811.7|72817.2|72807.2|179
1719291300000|2024-06-25 04:55:00|72821.5|72811.5|72822|72812|72827.8|72813.2|72818.8|72803.5|248
1719291600000|2024-06-25 05:00:00|72821.6|72811.6|72817.5|72807.5|72827.2|72813.7|72815|72804.7|242
1719291900000|2024-06-25 05:05:00|72817.6|72807.6|72817.2|72807.2|72823|72810.3|72817.2|72802.7|177
1719292200000|2024-06-25 05:10:00|72817.3|72807.3|72814.6|72804.6|72821.1|72807.5|72813.3|72799.3|206
1719292500000|2024-06-25 05:15:00|72814.3|72804.3|72814|72804|72816.1|72806.1|72813.7|72803.7|163
1719292800000|2024-06-25 05:20:00|72813.9|72803.9|72810.9|72800.9|72815.2|72805.2|72810.8|72800.8|145
1719293100000|2024-06-25 05:25:00|72810.8|72800.8|72804.3|72794.3|72811.5|72801.5|72804.3|72794.3|271
1719293400000|2024-06-25 05:30:00|72804.2|72794.2|72807.8|72797.8|72815|72800|72803.7|72791.9|268
1719293700000|2024-06-25 05:35:00|72807|72797|72814.3|72794.3|72814.4|72798.2|72804|72791.2|238
1719294000000|2024-06-25 05:40:00|72813.9|72793.9|72817.5|72807.5|72822.9|72807.9|72808.8|72793.6|300
1719294300000|2024-06-25 05:45:00|72817.6|72807.6|72822.7|72812.7|72828.4|72813.3|72817.3|72802.3|197
1719294600000|2024-06-25 05:50:00|72822.9|72812.9|72827.4|72817.4|72827.7|72817.7|72822.3|72812.3|277
1719294900000|2024-06-25 05:55:00|72827.3|72817.3|72832.3|72822.3|72834.6|72824.6|72826.8|72816.8|332
1719295200000|2024-06-25 06:00:00|72832.5|72822.5|72832.5|72822.5|72834.9|72824.9|72829.2|72819.2|342
1719295500000|2024-06-25 06:05:00|72832.6|72822.6|72842.8|72832.8|72844.7|72832.9|72832.6|72822.6|334
1719295800000|2024-06-25 06:10:00|72842.9|72832.9|72844.4|72834.4|72845.7|72835.7|72840.6|72830.6|230
1719296100000|2024-06-25 06:15:00|72844.5|72834.5|72837.6|72827.6|72844.5|72834.5|72835.9|72825.9|320
1719296400000|2024-06-25 06:20:00|72837.8|72827.8|72844.4|72834.4|72845.5|72835.5|72837.8|72827.8|235
1719296700000|2024-06-25 06:25:00|72844.5|72834.5|72838.4|72828.4|72844.5|72834.5|72837.2|72827.2|366
1719297000000|2024-06-25 06:30:00|72838.5|72828.5|72841.3|72831.3|72841.7|72831.7|72838.5|72828.5|235
1719297300000|2024-06-25 06:35:00|72841.4|72831.4|72850.6|72840.6|72851|72841|72840.6|72830.6|251
1719297600000|2024-06-25 06:40:00|72850.7|72840.7|72847.7|72837.7|72854.2|72844.2|72847.2|72837.2|324
1719297900000|2024-06-25 06:45:00|72847.6|72837.6|72844.2|72834.2|72850|72840|72844|72834|252
1719298200000|2024-06-25 06:50:00|72844.3|72834.3|72846.5|72836.5|72846.6|72836.6|72840.4|72830.4|275
1719298500000|2024-06-25 06:55:00|72846.2|72836.2|72844.2|72834.2|72852.1|72842.1|72844.2|72834.2|311
1719298800000|2024-06-25 07:00:00|72844.8|72834.8|72851.4|72841.4|72855.7|72842.6|72843.7|72833.7|382
1719299100000|2024-06-25 07:05:00|72851.3|72841.3|72852.9|72842.9|72856.3|72846.3|72850.8|72840.8|255
1719299400000|2024-06-25 07:10:00|72853|72843|72859.7|72849.7|72863.4|72853.4|72852.7|72842.7|292
1719299700000|2024-06-25 07:15:00|72859.6|72849.6|72856|72846|72860.1|72850.1|72854.4|72844.4|317
1719300000000|2024-06-25 07:20:00|72855.9|72845.9|72864.3|72854.3|72866.3|72855.8|72854.8|72844.8|327
1719300300000|2024-06-25 07:25:00|72864.5|72854.5|72862.9|72852.9|72868.6|72858.6|72857.4|72847.4|385
1719300600000|2024-06-25 07:30:00|72863|72853|72865.1|72855.1|72866.2|72856.2|72860.5|72850.5|362
1719300900000|2024-06-25 07:35:00|72865.6|72855.6|72863.2|72853.2|72870.2|72857.8|72862.8|72847.4|306
1719301200000|2024-06-25 07:40:00|72863.3|72853.3|72865.1|72855.1|72867.1|72857.1|72863.3|72853.3|273
1719301500000|2024-06-25 07:45:00|72865.2|72855.2|72863.5|72853.5|72870.3|72855.2|72857|72846.8|318
1719301800000|2024-06-25 07:50:00|72863.1|72853.1|72849.9|72839.9|72863.2|72853.2|72846.1|72836.1|339
1719302100000|2024-06-25 07:55:00|72850|72840|72855.3|72845.3|72856.7|72846.7|72846.3|72836.3|342
1719302400000|2024-06-25 08:00:00|72855.5|72845.5|72857|72847|72860.8|72850.8|72855.5|72845.5|390
1719302700000|2024-06-25 08:05:00|72857.1|72847.1|72852.3|72842.3|72858.3|72848.3|72850.8|72840.8|325
1719303000000|2024-06-25 08:10:00|72852.2|72842.2|72854.4|72844.4|72857|72844.7|72847.5|72836.2|262
1719303300000|2024-06-25 08:15:00|72854.5|72844.5|72855.8|72845.8|72856.5|72846.5|72853.6|72843.6|245
1719303600000|2024-06-25 08:20:00|72855.9|72845.9|72851.1|72841.1|72856.2|72846.2|72851|72841|226
1719303900000|2024-06-25 08:25:00|72851.2|72841.2|72858.7|72848.7|72858.7|72848.7|72850.4|72840.4|257
1719304200000|2024-06-25 08:30:00|72858.8|72848.8|72848.3|72838.3|72858.8|72848.8|72848.3|72838.3|289
1719304500000|2024-06-25 08:35:00|72848.4|72838.4|72847.5|72837.5|72853.5|72839.8|72845.3|72832.1|321
1719304800000|2024-06-25 08:40:00|72847.6|72837.6|72836.2|72826.2|72849.1|72839.1|72836.2|72826.2|292
1719305100000|2024-06-25 08:45:00|72836.3|72826.3|72841.7|72831.7|72841.9|72831.9|72831.9|72821.9|319
1719305400000|2024-06-25 08:50:00|72841.8|72831.8|72847.2|72837.2|72848.9|72838.9|72841.8|72831.8|248
1719305700000|2024-06-25 08:55:00|72846.8|72836.8|72845.5|72835.5|72848.5|72838.5|72844.2|72834.2|245
1719306000000|2024-06-25 09:00:00|72845.4|72835.4|72842.9|72832.9|72845.9|72835.9|72841|72831|274
1719306300000|2024-06-25 09:05:00|72842.8|72832.8|72845.2|72835.2|72848|72838|72842.2|72832.2|182
1719306600000|2024-06-25 09:10:00|72845.1|72835.1|72854.7|72844.7|72854.8|72844.8|72845.1|72835.1|275
1719306900000|2024-06-25 09:15:00|72854.6|72844.6|72853.2|72843.2|72854.6|72844.6|72850.6|72840.6|256
1719307200000|2024-06-25 09:20:00|72853.3|72843.3|72853.5|72843.5|72854.2|72844.2|72850|72840|223
1719307500000|2024-06-25 09:25:00|72853.7|72843.7|72859|72839|72859|72847|72853.7|72837.9|234
1719307800000|2024-06-25 09:30:00|72859.3|72839.3|72863.3|72843.3|72864|72848.3|72854.3|72839.2|239
1719308100000|2024-06-25 09:35:00|72863.2|72843.2|72860.3|72850.3|72865.8|72850.4|72856.8|72841.4|204
1719308400000|2024-06-25 09:40:00|72860.2|72850.2|72858.3|72848.3|72866|72850.6|72858.1|72843.3|194
1719308700000|2024-06-25 09:45:00|72858.4|72848.4|72859.3|72849.3|72860.1|72850.1|72857.7|72847.7|157
1719309000000|2024-06-25 09:50:00|72859.4|72849.4|72862.1|72852.1|72865.7|72852.8|72858.3|72844.2|297
1719309300000|2024-06-25 09:55:00|72862.2|72852.2|72865.6|72855.6|72868.3|72858.3|72862|72852|331
1719309600000|2024-06-25 10:00:00|72865.7|72855.7|72861.9|72851.9|72866.2|72856.2|72860.7|72850.7|322
1719309900000|2024-06-25 10:05:00|72862.1|72852.1|72858.5|72848.5|72862.1|72852.1|72857.3|72847.3|258
1719310200000|2024-06-25 10:10:00|72858.7|72848.7|72859.1|72849.1|72862.3|72849.9|72855.8|72841.1|237
1719310500000|2024-06-25 10:15:00|72856.1|72846.1|72855.6|72845.6|72857.8|72847.8|72853.4|72843.4|153
1719310800000|2024-06-25 10:20:00|72855.7|72845.7|72856.7|72846.7|72857.1|72847.1|72855|72845|199
1719311100000|2024-06-25 10:25:00|72856.6|72846.6|72859.9|72849.9|72860.1|72850.1|72853.8|72843.8|161
1719311400000|2024-06-25 10:30:00|72859.8|72849.8|72863.9|72853.9|72864.1|72854.1|72859.6|72849.6|135
1719311700000|2024-06-25 10:35:00|72864|72854|72862.4|72852.4|72864.5|72854.5|72861.5|72851.5|151
1719312000000|2024-06-25 10:40:00|72862.3|72852.3|72861.6|72851.6|72864|72854|72861.6|72851.6|139
1719312300000|2024-06-25 10:45:00|72861.7|72851.7|72861.3|72851.3|72863.6|72853.6|72859.6|72849.6|172
1719312600000|2024-06-25 10:50:00|72861.2|72851.2|72862.4|72852.4|72862.8|72852.8|72858.8|72848.8|209
1719312900000|2024-06-25 10:55:00|72862.5|72852.5|72864.4|72854.4|72865.6|72855.6|72862.4|72852.4|191
1719313200000|2024-06-25 11:00:00|72864.5|72854.5|72868.6|72858.6|72873.6|72859.1|72862.8|72852.3|237
1719313500000|2024-06-25 11:05:00|72868.5|72858.5|72872.2|72862.2|72873.6|72862.8|72867.8|72853.2|209
1719313800000|2024-06-25 11:10:00|72872.1|72862.1|72870.9|72860.9|72878.6|72864|72870.9|72854.4|209
1719314100000|2024-06-25 11:15:00|72871.1|72861.1|72867.9|72857.9|72876.5|72861.5|72867.4|72852.5|215
1719314400000|2024-06-25 11:20:00|72867.4|72857.4|72873|72853|72873.2|72858.1|72866.9|72852|178
1719314700000|2024-06-25 11:25:00|72873.1|72853.1|72866|72856|72873.8|72858.5|72866|72851.2|195
1719315000000|2024-06-25 11:30:00|72866.1|72856.1|72864.3|72854.3|72871.7|72856.8|72864|72851.4|171
1719315300000|2024-06-25 11:35:00|72864.2|72854.2|72870.4|72850.4|72871.4|72856.2|72864.2|72850.1|231
1719315600000|2024-06-25 11:40:00|72871|72851|72868.7|72858.7|72874.6|72859|72868.2|72849.9|268
1719315900000|2024-06-25 11:45:00|72868.9|72858.9|72869.6|72859.6|72876.4|72861.3|72868.8|72853.8|255
1719316200000|2024-06-25 11:50:00|72869.7|72859.7|72867.8|72857.8|72876.3|72861.2|72867.2|72852|271
1719316500000|2024-06-25 11:55:00|72867.9|72857.9|72874.6|72854.6|72874.7|72861.2|72867.6|72854.6|286
1719316800000|2024-06-25 12:00:00|72874.7|72854.7|72861.2|72851.2|72874.7|72859.7|72860.7|72850.7|381
1719317100000|2024-06-25 12:05:00|72860.8|72850.8|72857.9|72847.9|72861.6|72851.6|72856.7|72846.7|236
1719317400000|2024-06-25 12:10:00|72857.8|72847.8|72857.6|72847.6|72861.1|72851.1|72856.5|72846.5|257
1719317700000|2024-06-25 12:15:00|72857.5|72847.5|72868.5|72848.5|72872.3|72858.2|72857.5|72847.2|302
1719318000000|2024-06-25 12:20:00|72868.4|72848.4|72866.5|72856.5|72873.4|72858.5|72865.1|72847.5|298
1719318300000|2024-06-25 12:25:00|72866.6|72856.6|72876.3|72856.3|72877.1|72860.2|72866.5|72855.3|145
1719318600000|2024-06-25 12:30:00|72876.6|72856.6|72882.6|72862.6|72885.3|72868.8|72876.6|72856.6|406
1719318900000|2024-06-25 12:35:00|72882.5|72862.5|72889.1|72869.1|72889.4|72869.4|72879.6|72859.6|349
1719319200000|2024-06-25 12:40:00|72889|72869|72891.1|72871.1|72891.5|72871.5|72887.7|72867.7|348
1719319500000|2024-06-25 12:45:00|72891|72871|72893.7|72873.7|72895.5|72876.1|72885|72869.7|347
1719319800000|2024-06-25 12:50:00|72893.8|72873.8|72889.1|72879.1|72895.1|72879.9|72887.6|72873|325
1719320100000|2024-06-25 12:55:00|72889.2|72879.2|72899.5|72879.5|72900.4|72886.5|72888.6|72876.8|278
1719320400000|2024-06-25 13:00:00|72899.3|72879.3|72899.5|72879.5|72904.9|72889.4|72891.7|72878.4|484
1719320700000|2024-06-25 13:05:00|72899.7|72879.7|72893.3|72883.3|72902.3|72883.3|72891|72876|334
1719321000000|2024-06-25 13:10:00|72893.2|72883.2|72897.6|72887.6|72901.7|72888.1|72893.1|72879.9|319
1719321300000|2024-06-25 13:15:00|72897.5|72887.5|72895.9|72885.9|72901.5|72888.5|72894.7|72881.5|330
1719321600000|2024-06-25 13:20:00|72896|72886|72907.3|72887.3|72907.3|72892.3|72893.2|72883.2|365
1719321900000|2024-06-25 13:25:00|72907.2|72887.2|72896.6|72886.6|72908.1|72893.7|72896.5|72886.5|254
1719322200000|2024-06-25 13:30:00|72896.5|72886.5|72895.8|72885.8|72902.3|72892.3|72895.7|72885.7|327
1719322500000|2024-06-25 13:35:00|72895.9|72885.9|72897.8|72887.8|72898.8|72888.8|72894.9|72884.9|311
1719322800000|2024-06-25 13:40:00|72897.9|72887.9|72900.5|72890.5|72901.9|72891.9|72896.9|72886.9|333
1719323100000|2024-06-25 13:45:00|72900.3|72890.3|72900.6|72890.6|72905.6|72893.6|72900|72885.6|314
1719323400000|2024-06-25 13:50:00|72900.5|72890.5|72905.8|72885.8|72906.6|72890.9|72897.1|72882.4|379
1719323700000|2024-06-25 13:55:00|72905.9|72885.9|72907.8|72887.8|72909.2|72893.6|72901.8|72885.1|244
1719324000000|2024-06-25 14:00:00|72907.5|72887.5|72904.2|72894.2|72911.5|72896.4|72901.9|72887|407
1719324300000|2024-06-25 14:05:00|72904.5|72894.5|72911.1|72901.1|72916|72902.5|72904|72894|373
1719324600000|2024-06-25 14:10:00|72911|72901|72906.5|72896.5|72911.3|72901.3|72906.4|72896.4|261
1719324900000|2024-06-25 14:15:00|72906.4|72896.4|72911.2|72891.2|72917|72902|72902.9|72890.9|370
1719325200000|2024-06-25 14:20:00|72911.4|72891.4|72906.6|72896.6|72912.2|72897.3|72904.5|72889.3|347
1719325500000|2024-06-25 14:25:00|72906.7|72896.7|72916.5|72896.5|72916.9|72902.3|72906.4|72896|284
1719325800000|2024-06-25 14:30:00|72916.7|72896.7|72906.2|72896.2|72917.1|72902.2|72905.8|72893.3|311
1719326100000|2024-06-25 14:35:00|72906.4|72896.4|72909.7|72889.7|72912.4|72897.3|72904.3|72889.3|284
1719326400000|2024-06-25 14:40:00|72909.5|72889.5|72910.1|72890.1|72910.8|72895.4|72904.3|72888.9|243
1719326700000|2024-06-25 14:45:00|72910.4|72890.4|72908.4|72898.4|72914.1|72899.1|72905.7|72890.4|205
1719327000000|2024-06-25 14:50:00|72908.3|72898.3|72906.1|72896.1|72912.9|72899.1|72905.8|72890.7|225
1719327300000|2024-06-25 14:55:00|72906|72896|72903.4|72893.4|72909.7|72899.7|72903.3|72893.3|275
1719327600000|2024-06-25 15:00:00|72903.5|72893.5|72903|72893|72908|72898|72902.1|72892.1|246
1719327900000|2024-06-25 15:05:00|72903.1|72893.1|72900.9|72890.9|72903.1|72893.1|72899.6|72889.6|228
1719328200000|2024-06-25 15:10:00|72900.8|72890.8|72903.6|72893.6|72904.5|72894.5|72900.8|72890.8|259
1719328500000|2024-06-25 15:15:00|72903.7|72893.7|72905|72895|72906.6|72896.6|72903.6|72893.6|227
1719328800000|2024-06-25 15:20:00|72904.9|72894.9|72908.2|72898.2|72910.7|72900.7|72904.6|72894.6|219
1719329100000|2024-06-25 15:25:00|72908.3|72898.3|72905.7|72895.7|72908.4|72898.4|72903.6|72893.6|224
1719329400000|2024-06-25 15:30:00|72905.6|72895.6|72908.8|72888.8|72909|72898.3|72903.3|72888.5|385
1719329700000|2024-06-25 15:35:00|72908.7|72888.7|72902.7|72892.7|72909.5|72894.5|72900.4|72885.6|260
1719330000000|2024-06-25 15:40:00|72902.5|72892.5|72905.1|72895.1|72908.2|72895.5|72901.5|72888.1|213
1719330300000|2024-06-25 15:45:00|72905|72895|72900.6|72890.6|72909.3|72895.1|72900.6|72886.6|162
1719330600000|2024-06-25 15:50:00|72900.4|72890.4|72894.2|72884.2|72904.3|72894.3|72894.2|72884.2|220
1719330900000|2024-06-25 15:55:00|72894.1|72884.1|72896.3|72886.3|72899.6|72888.4|72893.1|72878.2|361
1719331200000|2024-06-25 16:00:00|72896.5|72886.5|72897.1|72887.1|72898.4|72888.4|72894.5|72884.5|221
1719331500000|2024-06-25 16:05:00|72897|72887|72894.9|72884.9|72902.2|72887.1|72892.7|72881|195
1719331800000|2024-06-25 16:10:00|72894.8|72884.8|72899.9|72879.9|72900.2|72886.4|72893.5|72879.5|206
1719332100000|2024-06-25 16:15:00|72900|72880|72897.1|72887.1|72900.2|72889.8|72894.4|72879.9|169
1719332400000|2024-06-25 16:20:00|72897.3|72887.3|72896.9|72886.9|72899.6|72889.6|72896.4|72886.4|187
1719332700000|2024-06-25 16:25:00|72896.3|72886.3|72903.1|72893.1|72904.4|72894.4|72896.3|72886.3|208
1719333000000|2024-06-25 16:30:00|72903|72893|72895.6|72885.6|72903.1|72893.1|72895.1|72885.1|262
1719333300000|2024-06-25 16:35:00|72895.7|72885.7|72895.3|72875.3|72897.9|72887.9|72890.4|72875|264
1719333600000|2024-06-25 16:40:00|72895.2|72875.2|72895|72875|72895.9|72880.7|72889.1|72874.4|179
1719333900000|2024-06-25 16:45:00|72894.9|72874.9|72893.4|72883.4|72897.4|72887.4|72889.9|72874.8|225
1719334200000|2024-06-25 16:50:00|72893.3|72883.3|72889.1|72879.1|72896.8|72883.6|72888.4|72875|202
1719334500000|2024-06-25 16:55:00|72889|72879|72891|72881|72891.6|72881.6|72888.9|72878.9|227
1719334800000|2024-06-25 17:00:00|72890.8|72880.8|72888|72878|72896.3|72882.7|72887.7|72876.1|288
1719335100000|2024-06-25 17:05:00|72888.1|72878.1|72893.5|72873.5|72896.5|72880.3|72888|72871.3|264
1719335400000|2024-06-25 17:10:00|72893.4|72873.4|72893.7|72873.7|72895.5|72875.5|72892.3|72872.3|250
1719335700000|2024-06-25 17:15:00|72893.8|72873.8|72892.8|72872.8|72894.4|72874.4|72892.8|72872.8|158
1719336000000|2024-06-25 17:20:00|72892.7|72872.7|72893.7|72873.7|72894.4|72874.4|72891.7|72871.7|157
1719336300000|2024-06-25 17:25:00|72893.6|72873.6|72892.8|72872.8|72893.9|72878.5|72887.7|72872|139
1719336600000|2024-06-25 17:30:00|72892.7|72872.7|72894.1|72874.1|72895.1|72878.4|72888.3|72872.7|140
1719336900000|2024-06-25 17:35:00|72894|72874|72894.6|72874.6|72895.3|72875.3|72894|72874|131
1719337200000|2024-06-25 17:40:00|72894.5|72874.5|72893.7|72873.7|72894.5|72874.5|72892.7|72872.7|127
1719337500000|2024-06-25 17:45:00|72893.6|72873.6|72894.5|72874.5|72894.8|72874.8|72892.2|72872.2|99
1719337800000|2024-06-25 17:50:00|72894.6|72874.6|72895.4|72875.4|72895.5|72879.5|72888.6|72873.7|88
1719338100000|2024-06-25 17:55:00|72895.3|72875.3|72896.6|72876.6|72896.8|72876.8|72895.3|72875.3|142
1719338400000|2024-06-25 18:00:00|72896.7|72876.7|72897.1|72877.1|72897.2|72881.9|72890.2|72876.5|94
1719338700000|2024-06-25 18:05:00|72897|72877|72897.9|72877.9|72898.3|72878.3|72896.6|72876.6|114
1719339000000|2024-06-25 18:10:00|72897.4|72877.4|72896.6|72876.6|72900|72880|72896.2|72876.2|122
1719339300000|2024-06-25 18:15:00|72896.7|72876.7|72895|72875|72896.8|72876.8|72894.6|72874.6|98
1719339600000|2024-06-25 18:20:00|72894.9|72874.9|72896|72876|72897.3|72877.3|72894.3|72874.3|88
1719339900000|2024-06-25 18:25:00|72895.9|72875.9|72893.9|72873.9|72896.1|72876.1|72893.9|72873.9|128
1719340200000|2024-06-25 18:30:00|72894|72874|72891.4|72881.4|72894|72881.4|72888.7|72873.9|101
1719340500000|2024-06-25 18:35:00|72891.3|72881.3|72892.4|72882.4|72894.6|72884.6|72890.9|72880.9|174
1719340800000|2024-06-25 18:40:00|72892.3|72882.3|72892.5|72882.5|72892.7|72882.7|72891.7|72881.7|127
1719341100000|2024-06-25 18:45:00|72892.4|72882.4|72898|72878|72898.3|72883.5|72891.8|72876.8|190
1719341400000|2024-06-25 18:50:00|72897.6|72877.6|72901.8|72881.8|72902.9|72887.6|72892.2|72877.6|159
1719341700000|2024-06-25 18:55:00|72901.7|72881.7|72900.1|72880.1|72901.7|72886.5|72895|72880|209
1719342000000|2024-06-25 19:00:00|72900.2|72880.2|72898.6|72878.6|72900.5|72885|72891.5|72876.4|224
1719342300000|2024-06-25 19:05:00|72898.5|72878.5|72898.4|72878.4|72899.2|72883.5|72892.9|72877.1|199
1719342600000|2024-06-25 19:10:00|72898.3|72878.3|72899.1|72879.1|72899.3|72883.8|72893|72877.9|248
1719342900000|2024-06-25 19:15:00|72899|72879|72894.6|72884.6|72899.9|72884.8|72892.8|72877.3|183
1719343200000|2024-06-25 19:20:00|72894.5|72884.5|72892.7|72882.7|72899.6|72884.5|72892.6|72877.4|238
1719343500000|2024-06-25 19:25:00|72892.8|72882.8|72892.5|72882.5|72897.9|72883.2|72891.9|72877.5|184
1719343800000|2024-06-25 19:30:00|72892.3|72882.3|72897.4|72877.4|72897.8|72882.9|72892.3|72877.2|150
1719344100000|2024-06-25 19:35:00|72897.5|72877.5|72897.4|72877.4|72897.5|72877.5|72896.7|72876.7|130
1719344400000|2024-06-25 19:40:00|72897.3|72877.3|72900.9|72880.9|72904.2|72884.2|72897.1|72877.1|171
1719344700000|2024-06-25 19:45:00|72901|72881|72900.6|72880.6|72901.5|72881.5|72900.5|72880.5|137
1719345000000|2024-06-25 19:50:00|72900.7|72880.7|72900.1|72880.1|72900.8|72880.8|72899.8|72879.8|137
1719345300000|2024-06-25 19:55:00|72900|72880|72897|72877|72900.7|72880.7|72896.6|72876.6|229
1719345600000|2024-06-25 20:00:00|72897.1|72877.1|72898.8|72878.8|72899.4|72879.4|72897.1|72877.1|114
1719345900000|2024-06-25 20:05:00|72898.9|72878.9|72899.4|72879.4|72899.4|72879.4|72898.9|72878.9|48
1719346200000|2024-06-25 20:10:00|72899.5|72879.5|72899.6|72879.6|72899.9|72879.9|72899.2|72879.2|57
1719346500000|2024-06-25 20:15:00|72899.5|72879.5|72902.2|72882.2|72903|72883|72899.1|72879.1|80
1719346800000|2024-06-25 20:20:00|72902.3|72882.3|72902.1|72882.1|72902.4|72882.4|72901.5|72881.5|178
1719347100000|2024-06-25 20:25:00|72902.2|72882.2|72902.3|72882.3|72902.6|72882.6|72901.3|72881.3|125
1719347400000|2024-06-25 20:30:00|72902.7|72882.7|72904|72884|72904|72884|72902.7|72882.7|106
1719347700000|2024-06-25 20:35:00|72904.1|72884.1|72898.4|72878.4|72904.1|72884.1|72898|72878|131
1719348000000|2024-06-25 20:40:00|72898.3|72878.3|72898.7|72878.7|72899.3|72879.3|72896.7|72876.7|139
1719348300000|2024-06-25 20:45:00|72898|72878|72897|72877|72899|72879|72896.5|72876.5|92
1719348600000|2024-06-25 20:50:00|72896.9|72876.9|72897.6|72877.6|72897.9|72877.9|72896.7|72876.7|110
1719348900000|2024-06-25 20:55:00|72897.7|72877.7|72903.2|72883.2|72905.8|72885.8|72897.4|72877.4|329
1719349200000|2024-06-25 21:00:00|72905.6|72875.5|72916.1|72865.1|72919.5|72883.6|72901.5|72861|18
1719349500000|2024-06-25 21:05:00|72913.3|72861.6|72912.4|72862.1|72913.6|72863.4|72909.2|72858.7|302
1719349800000|2024-06-25 21:10:00|72911.9|72862.4|72907.7|72870.6|72913.3|72872.6|72907.2|72861.2|240
1719350100000|2024-06-25 21:15:00|72907.5|72870.5|72912.9|72869.8|72912.9|72870.7|72907.5|72869.2|93
1719350400000|2024-06-25 21:20:00|72912.7|72869.7|72908|72870.5|72913.5|72870.5|72907.4|72869.3|92
1719350700000|2024-06-25 21:25:00|72907.9|72871.5|72910.4|72869.4|72912.1|72871.5|72907.6|72869|90
1719351000000|2024-06-25 21:30:00|72910.3|72869.3|72906.9|72869.6|72912.4|72870.5|72906.6|72868.5|72
1719351300000|2024-06-25 21:35:00|72907|72869.7|72908.9|72863|72909.4|72870.5|72904.9|72862|61
1719351600000|2024-06-25 21:40:00|72908.7|72862.7|72907.4|72864.3|72911.5|72865.5|72906.2|72861.2|64
1719351900000|2024-06-25 21:45:00|72907.3|72864.2|72906.2|72864.3|72907.5|72864.6|72905.8|72862.6|45
1719352200000|2024-06-25 21:50:00|72906.6|72864.1|72906.8|72864|72907.5|72865|72906|72863.2|56
1719352500000|2024-06-25 21:55:00|72906.9|72863.9|72908.9|72859.9|72910.2|72865|72906.5|72859.9|42
1719352800000|2024-06-25 22:00:00|72908.6|72862.5|72910|72859.9|72910.6|72865.9|72903|72858.8|229
1719353100000|2024-06-25 22:05:00|72910.5|72859.5|72904.9|72865.7|72910.5|72867.3|72902.9|72859.5|165
1719353400000|2024-06-25 22:10:00|72904.6|72865.3|72896.5|72876.5|72907.8|72877.1|72893.8|72862.2|146
1719353700000|2024-06-25 22:15:00|72897.1|72877.1|72895.8|72875.8|72898.5|72878.5|72895.6|72875.6|132
1719354000000|2024-06-25 22:20:00|72895.9|72875.9|72897|72877|72899.9|72879.9|72895.8|72875.8|135
1719354300000|2024-06-25 22:25:00|72895.7|72875.7|72897.2|72877.2|72898.4|72878.4|72895.7|72875.7|121
1719354600000|2024-06-25 22:30:00|72897.3|72877.3|72897.5|72877.5|72899.3|72879.3|72896.1|72876.1|116
1719354900000|2024-06-25 22:35:00|72897.9|72877.9|72895.8|72875.8|72898.1|72878.1|72893.4|72873.4|171
1719355200000|2024-06-25 22:40:00|72895.7|72875.7|72895.5|72875.5|72896.7|72876.7|72893.2|72873.2|200
1719355500000|2024-06-25 22:45:00|72895.6|72875.6|72896.5|72876.5|72897.7|72877.7|72895|72875|136
1719355800000|2024-06-25 22:50:00|72896.9|72876.9|72897.4|72877.4|72898.4|72878.4|72895.8|72875.8|153
1719356100000|2024-06-25 22:55:00|72897.3|72877.3|72896.7|72876.7|72898.2|72878.2|72896.1|72876.1|126
1719356400000|2024-06-25 23:00:00|72896.5|72876.5|72896.1|72876.1|72899.1|72879.1|72895.9|72875.9|180
1719356700000|2024-06-25 23:05:00|72896|72876|72896.5|72876.5|72899.2|72879.2|72895.4|72875.4|104
1719357000000|2024-06-25 23:10:00|72896.4|72876.4|72897.7|72877.7|72899.6|72879.6|72896.4|72876.4|115
1719357300000|2024-06-25 23:15:00|72897.8|72877.8|72896.1|72876.1|72897.9|72877.9|72895.6|72875.6|119
1719357600000|2024-06-25 23:20:00|72896.2|72876.2|72896.4|72876.4|72896.8|72876.8|72895.1|72875.1|132
1719357900000|2024-06-25 23:25:00|72896.1|72876.1|72893.7|72873.7|72897.1|72877.1|72890.1|72870.1|263
1719358200000|2024-06-25 23:30:00|72893.8|72873.8|72893.9|72873.9|72895|72875|72892.8|72872.8|315
1719358500000|2024-06-25 23:35:00|72894.1|72874.1|72895.4|72875.4|72896.2|72876.2|72893.3|72873.3|221
1719358800000|2024-06-25 23:40:00|72895.2|72875.2|72898.2|72878.2|72899|72879|72893.9|72873.9|257
1719359100000|2024-06-25 23:45:00|72898.1|72878.1|72899.2|72879.2|72899.5|72879.5|72898.1|72878.1|169
1719359400000|2024-06-25 23:50:00|72899.3|72879.3|72902|72882|72902|72882|72896.5|72876.5|348
1719359700000|2024-06-25 23:55:00|72902.1|72882.1|72901.7|72881.7|72902.4|72882.4|72901.5|72881.5|132
1719360000000|2024-06-26 00:00:00|72901.9|72881.9|72906.5|72886.5|72907.2|72887.2|72901.3|72881.3|240
1719360300000|2024-06-26 00:05:00|72906.6|72886.6|72909.6|72889.6|72909.6|72889.6|72904.3|72884.3|143
1719360600000|2024-06-26 00:10:00|72909.7|72889.7|72908.1|72888.1|72913|72897.5|72904|72886.2|211
1719360900000|2024-06-26 00:15:00|72907.8|72887.8|72903.9|72883.9|72907.9|72891.6|72901|72883.7|173
1719361200000|2024-06-26 00:20:00|72904|72884|72907.2|72887.2|72907.5|72889.2|72898.9|72882.6|244
1719361500000|2024-06-26 00:25:00|72907.4|72887.4|72909.7|72889.7|72910.2|72890.2|72906|72886|165
1719361800000|2024-06-26 00:30:00|72909.5|72889.5|72908|72888|72910|72890|72907.9|72887.9|157
1719362100000|2024-06-26 00:35:00|72902.9|72892.9|72902.1|72892.1|72909.2|72894.6|72902.1|72887.2|119
1719362400000|2024-06-26 00:40:00|72902|72892|72898.4|72878.4|72906.9|72892.1|72891.1|72878.2|206
1719362700000|2024-06-26 00:45:00|72898.3|72878.3|72891.2|72881.2|72898.9|72882.8|72890.6|72876.7|187
1719363000000|2024-06-26 00:50:00|72891.5|72881.5|72887.6|72867.6|72896.7|72882.2|72885.9|72866.1|400
1719363300000|2024-06-26 00:55:00|72888.4|72868.4|72900.1|72880.1|72901.8|72886.3|72886|72866|421
1719363600000|2024-06-26 01:00:00|72900.3|72880.3|72908.6|72888.6|72909.5|72889.5|72895.7|72875.7|347
1719363900000|2024-06-26 01:05:00|72908.3|72888.3|72907.2|72887.2|72909.1|72893|72901.3|72882.1|280
1719364200000|2024-06-26 01:10:00|72907.4|72887.4|72899|72879|72908.5|72893.6|72894.2|72875.6|274
1719364500000|2024-06-26 01:15:00|72899.5|72879.5|72899|72879|72924.2|72904.2|72898.8|72878.8|404
1719364800000|2024-06-26 01:20:00|72899.1|72879.1|72892.5|72882.5|72900|72889|72891.1|72878.4|238
1719365100000|2024-06-26 01:25:00|72892.4|72882.4|72899.6|72879.6|72906|72886|72887.3|72876.7|366
1719365400000|2024-06-26 01:30:00|72896.9|72876.9|72896.6|72876.6|72902.8|72882.8|72891.1|72871.1|678
1719365700000|2024-06-26 01:35:00|72896.4|72876.4|72902|72882|72904.3|72884.3|72892.6|72872.6|600
1719366000000|2024-06-26 01:40:00|72902.1|72882.1|72895.8|72885.8|72904.3|72886.3|72894.5|72875|483
1719366300000|2024-06-26 01:45:00|72896|72886|72909.3|72889.3|72909.5|72894.1|72893.7|72879.7|424
1719366600000|2024-06-26 01:50:00|72909.4|72889.4|72904.9|72894.9|72911.4|72896.5|72896|72879.6|468
1719366900000|2024-06-26 01:55:00|72904.3|72894.3|72893.2|72883.2|72908.1|72894.3|72892|72882|483
1719367200000|2024-06-26 02:00:00|72893.3|72883.3|72892.9|72882.9|72896.8|72884.5|72889.3|72874.4|408
1719367500000|2024-06-26 02:05:00|72893|72883|72889.5|72879.5|72893.6|72883.6|72887.1|72877.1|337
1719367800000|2024-06-26 02:10:00|72889.4|72879.4|72889|72879|72892|72882|72887.4|72877.4|316
1719368100000|2024-06-26 02:15:00|72888.9|72878.9|72888.5|72878.5|72892.3|72882.3|72887.9|72877.9|214
1719368400000|2024-06-26 02:20:00|72888.4|72878.4|72890|72880|72890.7|72880.7|72887.8|72877.8|226
1719368700000|2024-06-26 02:25:00|72890.2|72880.2|72888.2|72878.2|72890.6|72880.6|72887.8|72877.8|175
1719369000000|2024-06-26 02:30:00|72888.1|72878.1|72896.8|72886.8|72901.4|72887.2|72886.3|72876.3|316
1719369300000|2024-06-26 02:35:00|72897|72887|72895.8|72885.8|72898.2|72888.2|72894.1|72884.1|176
1719369600000|2024-06-26 02:40:00|72895.9|72885.9|72897.2|72887.2|72897.8|72887.8|72894.8|72884.8|178
1719369900000|2024-06-26 02:45:00|72897.3|72887.3|72901.3|72891.3|72906.9|72891.7|72897|72882.8|265
1719370200000|2024-06-26 02:50:00|72901.4|72891.4|72912.9|72902.9|72919.1|72903.8|72901|72891|292
1719370500000|2024-06-26 02:55:00|72912.8|72902.8|72916.4|72906.4|72917|72907|72912.3|72902.3|271
1719370800000|2024-06-26 03:00:00|72916.5|72906.5|72915.9|72905.9|72920.2|72910.2|72913.6|72903.6|312
1719371100000|2024-06-26 03:05:00|72916.2|72906.2|72914.8|72904.8|72921.6|72911.6|72914.5|72904.5|270
1719371400000|2024-06-26 03:10:00|72914.6|72904.6|72915.6|72905.6|72919.5|72906.2|72911.6|72899.2|138
1719371700000|2024-06-26 03:15:00|72915.7|72905.7|72918.7|72908.7|72919.4|72909.4|72915.5|72905.5|159
1719372000000|2024-06-26 03:20:00|72919|72909|72921.4|72911.4|72922.5|72912.5|72918.7|72908.7|206
1719372300000|2024-06-26 03:25:00|72921.5|72911.5|72921.7|72911.7|72924.3|72914.3|72920.2|72910.2|201
1719372600000|2024-06-26 03:30:00|72921.8|72911.8|72928.6|72908.6|72930.6|72917.3|72921.6|72908.2|254
1719372900000|2024-06-26 03:35:00|72928.7|72908.7|72920.2|72910.2|72929.8|72914.8|72919.3|72908.5|205
1719373200000|2024-06-26 03:40:00|72920.3|72910.3|72923.1|72913.1|72923.2|72913.2|72916.5|72906.5|264
1719373500000|2024-06-26 03:45:00|72923.2|72913.2|72934|72924|72934.3|72924.3|72923.1|72909.5|290
1719373800000|2024-06-26 03:50:00|72934.1|72924.1|72929.9|72919.9|72936.5|72926.5|72925.7|72915.7|263
1719374100000|2024-06-26 03:55:00|72929.2|72919.2|72925.6|72915.6|72929.4|72919.4|72924|72914|233
1719374400000|2024-06-26 04:00:00|72925.5|72915.5|72928.7|72918.7|72928.8|72918.8|72925.5|72915.5|168
1719374700000|2024-06-26 04:05:00|72928.8|72918.8|72928.2|72918.2|72929.3|72919.3|72927.2|72917.2|102
1719375000000|2024-06-26 04:10:00|72928.1|72918.1|72930.9|72920.9|72932.9|72922.9|72928.1|72918.1|125
1719375300000|2024-06-26 04:15:00|72931|72921|72931.3|72921.3|72931.4|72921.4|72929.4|72919.4|114
1719375600000|2024-06-26 04:20:00|72931.4|72921.4|72928.4|72918.4|72931.4|72921.4|72927.9|72917.9|92
1719375900000|2024-06-26 04:25:00|72928.3|72918.3|72924.1|72914.1|72928.5|72918.5|72923.9|72913.9|164
1719376200000|2024-06-26 04:30:00|72923.9|72913.9|72927.2|72917.2|72927.3|72917.3|72923.4|72913.4|134
1719376500000|2024-06-26 04:35:00|72927.3|72917.3|72926.2|72916.2|72927.3|72917.3|72926|72916|74
1719376800000|2024-06-26 04:40:00|72926.1|72916.1|72927|72917|72927.4|72917.4|72925|72915|132
1719377100000|2024-06-26 04:45:00|72926.9|72916.9|72926.9|72916.9|72927.2|72917.2|72925.6|72915.6|145
1719377400000|2024-06-26 04:50:00|72927|72917|72929.3|72919.3|72930.1|72920.1|72926.5|72916.5|175
1719377700000|2024-06-26 04:55:00|72929.2|72919.2|72931.2|72921.2|72932.3|72922.3|72929.1|72919.1|167
1719378000000|2024-06-26 05:00:00|72930.8|72920.8|72929.1|72919.1|72933.4|72923.4|72929.1|72919.1|254
1719378300000|2024-06-26 05:05:00|72929|72919|72927.4|72917.4|72930.3|72920.3|72926.8|72916.8|185
1719378600000|2024-06-26 05:10:00|72927.3|72917.3|72926.8|72916.8|72927.7|72917.7|72926|72916|153
1719378900000|2024-06-26 05:15:00|72926.9|72916.9|72930|72920|72930.6|72920.6|72926.8|72916.8|180
1719379200000|2024-06-26 05:20:00|72929.9|72919.9|72932.3|72922.3|72932.4|72922.4|72929|72919|143
1719379500000|2024-06-26 05:25:00|72932.4|72922.4|72936.2|72926.2|72939.7|72929.7|72932.4|72922.4|288
1719379800000|2024-06-26 05:30:00|72936.3|72926.3|72934.3|72924.3|72938.5|72928.5|72930.8|72920.8|312
1719380100000|2024-06-26 05:35:00|72934.4|72924.4|72933.4|72923.4|72937.1|72927.1|72930.6|72920.6|271
1719380400000|2024-06-26 05:40:00|72933.3|72923.3|72928.7|72918.7|72935|72925|72928.3|72918.3|257
1719380700000|2024-06-26 05:45:00|72928.8|72918.8|72936.7|72926.7|72937.2|72927.2|72927.8|72917.8|289
1719381000000|2024-06-26 05:50:00|72936.6|72926.6|72934.5|72924.5|72939.1|72929.1|72931.3|72921.3|236
1719381300000|2024-06-26 05:55:00|72934.2|72924.2|72935.1|72925.1|72937.9|72927.9|72929.1|72919.1|372
1719381600000|2024-06-26 06:00:00|72934.8|72924.8|72935.7|72925.7|72939.4|72928.5|72932.1|72917.1|380
1719381900000|2024-06-26 06:05:00|72935.9|72925.9|72931.7|72921.7|72937.3|72925.9|72930|72916.5|286
1719382200000|2024-06-26 06:10:00|72931.8|72921.8|72935.6|72925.6|72939.5|72929.5|72930.2|72914.8|300
1719382500000|2024-06-26 06:15:00|72935.7|72925.7|72938.4|72928.4|72940.5|72930.5|72935.7|72925.7|288
1719382800000|2024-06-26 06:20:00|72938.5|72928.5|72937.8|72927.8|72941.4|72931.4|72935.1|72925.1|232
1719383100000|2024-06-26 06:25:00|72936|72926|72938.1|72928.1|72938.1|72928.1|72935.3|72925.3|179
1719383400000|2024-06-26 06:30:00|72938.2|72928.2|72942.6|72932.6|72942.7|72932.7|72936.5|72926.5|205
1719383700000|2024-06-26 06:35:00|72942.5|72932.5|72948.2|72938.2|72950.8|72940.8|72942.4|72932.4|223
1719384000000|2024-06-26 06:40:00|72948.1|72938.1|72956.9|72946.9|72958.1|72948.1|72948|72938|281
1719384300000|2024-06-26 06:45:00|72956.8|72946.8|72953.6|72943.6|72956.8|72946.8|72945.9|72931.4|368
1719384600000|2024-06-26 06:50:00|72953.5|72943.5|72959.1|72949.1|72961.5|72951.5|72952.6|72939|338
1719384900000|2024-06-26 06:55:00|72959.2|72949.2|72955.8|72945.8|72960.6|72950.6|72954.5|72944.5|302
1719385200000|2024-06-26 07:00:00|72955.7|72945.7|72959|72949|72959.4|72949.4|72954.5|72944.5|354
1719385500000|2024-06-26 07:05:00|72958.6|72948.6|72964|72954|72965.2|72955.2|72957.2|72947.2|396
1719385800000|2024-06-26 07:10:00|72964.5|72954.5|72962.1|72952.1|72966|72956|72959.1|72949.1|324
1719386100000|2024-06-26 07:15:00|72962.2|72952.2|72961.6|72951.6|72965.4|72955.4|72960.5|72950.5|228
1719386400000|2024-06-26 07:20:00|72961.7|72951.7|72963.7|72953.7|72965.5|72955.5|72960.7|72950.7|243
1719386700000|2024-06-26 07:25:00|72963.8|72953.8|72967.9|72957.9|72968.4|72958.4|72963.2|72953.2|280
1719387000000|2024-06-26 07:30:00|72967.8|72957.8|72963.8|72953.8|72968|72958|72962.3|72952.3|211
1719387300000|2024-06-26 07:35:00|72963.7|72953.7|72960.7|72950.7|72964|72954|72958.4|72948.4|210
1719387600000|2024-06-26 07:40:00|72960.8|72950.8|72961.2|72951.2|72963.4|72953.4|72960.2|72950.2|202
1719387900000|2024-06-26 07:45:00|72961.1|72951.1|72962.5|72952.5|72971.3|72957.3|72960.9|72950.5|240
1719388200000|2024-06-26 07:50:00|72962.7|72952.7|72951.7|72941.7|72962.8|72952.8|72951.5|72940.8|220
1719388500000|2024-06-26 07:55:00|72951.6|72941.6|72956.8|72946.8|72960.4|72946.8|72950.6|72939.1|150
1719388800000|2024-06-26 08:00:00|72956.7|72946.7|72963.8|72953.8|72969.3|72954.2|72955.4|72941.2|329
1719389100000|2024-06-26 08:05:00|72963.7|72953.7|72960.8|72950.8|72971.8|72958|72960.7|72948.1|237
1719389400000|2024-06-26 08:10:00|72960.9|72950.9|72963.4|72953.4|72964.2|72954.2|72959|72949|193
1719389700000|2024-06-26 08:15:00|72962.8|72952.8|72984|72964|72984|72968|72962.8|72950.3|224
1719390000000|2024-06-26 08:20:00|72984.1|72964.1|72974.5|72964.5|72984.2|72968.4|72973.1|72962|245
1719390300000|2024-06-26 08:25:00|72974.6|72964.6|72970.1|72960.1|72978.6|72968.6|72968.4|72958.4|209
1719390600000|2024-06-26 08:30:00|72969.8|72959.8|72966.6|72956.6|72971.7|72961.7|72964.4|72954.4|204
1719390900000|2024-06-26 08:35:00|72966.4|72956.4|72974|72964|72977.6|72967.6|72965.9|72955.9|297
1719391200000|2024-06-26 08:40:00|72973.9|72963.9|72975.1|72965.1|72985.4|72970.9|72972.7|72960.9|258
1719391500000|2024-06-26 08:45:00|72975|72965|72974.7|72964.7|72976.5|72966.5|72973.4|72963.4|228
1719391800000|2024-06-26 08:50:00|72974.6|72964.6|72974.2|72964.2|72974.9|72964.9|72972.8|72962.8|203
1719392100000|2024-06-26 08:55:00|72974.3|72964.3|72975.6|72965.6|72975.9|72965.9|72970.5|72960.5|217
1719392400000|2024-06-26 09:00:00|72975.5|72965.5|72970.8|72960.8|72978.1|72968.1|72970.8|72960.8|279
1719392700000|2024-06-26 09:05:00|72970.9|72960.9|72975.8|72965.8|72985.9|72969.7|72969.2|72954.6|278
1719393000000|2024-06-26 09:10:00|72975.7|72965.7|72979.7|72969.7|72981.2|72971.2|72974.9|72964.9|182
1719393300000|2024-06-26 09:15:00|72979.8|72969.8|72981.6|72971.6|72981.6|72971.6|72979.1|72969.1|148
1719393600000|2024-06-26 09:20:00|72981.5|72971.5|72990.7|72980.7|72996.3|72981.3|72980.7|72970.7|251
1719393900000|2024-06-26 09:25:00|72990.4|72980.4|72986.9|72976.9|72993.2|72981.6|72986.4|72972.2|270
1719394200000|2024-06-26 09:30:00|72986.8|72976.8|72993.2|72973.2|72993.3|72980.5|72984.8|72972.1|324
1719394500000|2024-06-26 09:35:00|72993.3|72973.3|72990.7|72970.7|72996|72977.9|72982|72970.7|380
1719394800000|2024-06-26 09:40:00|72990.6|72970.6|72984.7|72974.7|72994.3|72976.5|72983.5|72968.2|258
1719395100000|2024-06-26 09:45:00|72984.8|72974.8|72982.3|72972.3|72985.1|72975.1|72980.4|72970.4|176
1719395400000|2024-06-26 09:50:00|72982.2|72972.2|72982.6|72972.6|72984.2|72974.2|72980.8|72970.8|211
1719395700000|2024-06-26 09:55:00|72982.8|72972.8|72985.4|72975.4|72990.7|72976|72982.4|72970|232
1719396000000|2024-06-26 10:00:00|72985.6|72975.6|72993.8|72973.8|72993.9|72977.2|72980.2|72970.2|228
1719396300000|2024-06-26 10:05:00|72993.9|72973.9|73003.7|72983.7|73007|72988.4|72990.6|72973.5|365
1719396600000|2024-06-26 10:10:00|73003.8|72983.8|73014.6|73004.6|73023.8|73006.2|72998.2|72982.5|509
1719396900000|2024-06-26 10:15:00|73014.5|73004.5|73014.4|73004.4|73021.1|73007.1|73009.3|72997.2|409
1719397200000|2024-06-26 10:20:00|73014.3|73004.3|73022.2|73002.2|73030.2|73015|73014.3|73002.2|376
1719397500000|2024-06-26 10:25:00|73022.3|73002.3|73016.2|73006.2|73022.3|73008.7|73012.9|73002.2|369
1719397800000|2024-06-26 10:30:00|73016|73006|73014.4|73004.4|73019.4|73009.4|73013.1|73003.1|242
1719398100000|2024-06-26 10:35:00|73014.1|73004.1|73015.6|73005.6|73019.7|73009.7|73013.3|73003.3|246
1719398400000|2024-06-26 10:40:00|73015.7|73005.7|73004.6|72994.6|73015.9|73005.9|73004.5|72994.5|211
1719398700000|2024-06-26 10:45:00|73004.7|72994.7|73003.8|72993.8|73011.2|72998.3|72998.5|72983.4|243
1719399000000|2024-06-26 10:50:00|73003.7|72993.7|73008.2|72998.2|73009.4|72999.4|73003|72993|235
1719399300000|2024-06-26 10:55:00|73008.3|72998.3|73008.3|72998.3|73009.7|72999.7|73003|72993|211
1719399600000|2024-06-26 11:00:00|73008.4|72998.4|73015|73005|73019.4|73009.4|73005.9|72995.9|278
1719399900000|2024-06-26 11:05:00|73014.9|73004.9|73016.8|73006.8|73019|73009|73014.2|73004.2|283
1719400200000|2024-06-26 11:10:00|73016.7|73006.7|73017|73007|73017|73007|73014.5|73004.5|161
1719400500000|2024-06-26 11:15:00|73017.2|73007.2|73026.7|73016.7|73026.7|73016.7|73016.5|73006.5|248
1719400800000|2024-06-26 11:20:00|73026.6|73016.6|73017.8|73007.8|73027.2|73016.6|73015.4|73003.8|230
1719401100000|2024-06-26 11:25:00|73017.7|73007.7|73016.5|73006.5|73021.4|73011.4|73015.4|73005.4|253
1719401400000|2024-06-26 11:30:00|73016.4|73006.4|73015.2|73005.2|73019.7|73009.7|73013.9|73003.9|176
1719401700000|2024-06-26 11:35:00|73015.3|73005.3|73006.5|72996.5|73016.5|73006.5|73005.7|72995.7|277
1719402000000|2024-06-26 11:40:00|73006.6|72996.6|73011.8|73001.8|73013.2|73003.2|73005.1|72995.1|214
1719402300000|2024-06-26 11:45:00|73011.7|73001.7|73009.2|72999.2|73012.7|73002.7|73001.8|72988.7|271
1719402600000|2024-06-26 11:50:00|73009|72999|73007.6|72997.6|73009.6|72999.6|73007.4|72997.4|153
1719402900000|2024-06-26 11:55:00|73008.3|72998.3|73010.1|73000.1|73010.9|73000.9|73008.3|72998.3|189
1719403200000|2024-06-26 12:00:00|73010|73000|73016.9|73006.9|73026.5|73011.5|73006.4|72996.4|415
1719403500000|2024-06-26 12:05:00|73016.8|73006.8|73046.6|73036.6|73047|73037|73016.6|73006.6|350
1719403800000|2024-06-26 12:10:00|73046.4|73036.4|73048.9|73038.9|73052.7|73039|73036.2|73019.3|435
1719404100000|2024-06-26 12:15:00|73053.7|73033.7|73061.4|73041.4|73064.3|73044.3|73049.9|73033.7|525
1719404400000|2024-06-26 12:20:00|73062|73042|73049.5|73029.5|73062|73046.2|73047|73029.1|356
1719404700000|2024-06-26 12:25:00|73048.9|73028.9|73056.2|73036.2|73062.3|73045.3|73042.5|73027.3|394
1719405000000|2024-06-26 12:30:00|73055.8|73035.8|73054.2|73044.2|73065|73050.7|73049.4|73033.8|373
1719405300000|2024-06-26 12:35:00|73054.1|73044.1|73055.4|73045.4|73056|73046|73053.8|73043.8|274
1719405600000|2024-06-26 12:40:00|73055.6|73045.6|73054.6|73044.6|73060.6|73050.6|73053.8|73043.8|280
1719405900000|2024-06-26 12:45:00|73054.7|73044.7|73063.1|73053.1|73066.9|73053.4|73054|73039.1|313
1719406200000|2024-06-26 12:50:00|73063.2|73053.2|73059.3|73049.3|73063.9|73053.9|73055.3|73045.3|304
1719406500000|2024-06-26 12:55:00|73059.6|73049.6|73068.8|73048.8|73068.8|73052.5|73059.5|73048.1|355
1719406800000|2024-06-26 13:00:00|73063.9|73053.9|73052.2|73042.2|73069.3|73054.7|73051.3|73037.7|481
1719407100000|2024-06-26 13:05:00|73051.9|73041.9|73046.8|73026.8|73059.1|73042.2|73044|73024|615
1719407400000|2024-06-26 13:10:00|73046.7|73026.7|73076|73056|73087.5|73067.5|73040.1|73024.8|808
1719407700000|2024-06-26 13:15:00|73076.7|73056.7|73061.6|73051.6|73079|73059|73056.9|73041.5|605
1719408000000|2024-06-26 13:20:00|73061.2|73051.2|73064.8|73054.8|73069.5|73057|73052.4|73042.4|563
1719408300000|2024-06-26 13:25:00|73064.6|73054.6|73055.8|73045.8|73064.9|73054.9|73052.5|73038.9|466
1719408600000|2024-06-26 13:30:00|73055.9|73045.9|73051.2|73041.2|73061|73048.1|73047.8|73032.8|582
1719408900000|2024-06-26 13:35:00|73051.3|73041.3|73043.2|73033.2|73055.9|73041.3|73041.5|73031.5|450
1719409200000|2024-06-26 13:40:00|73043.1|73033.1|73036.2|73026.2|73045.2|73033.2|73033.3|73023.3|396
1719409500000|2024-06-26 13:45:00|73036.1|73026.1|73030.4|73020.4|73037.6|73027.6|73029.4|73019.4|337
1719409800000|2024-06-26 13:50:00|73030.5|73020.5|73034.4|73024.4|73035.1|73025.1|73027.7|73017.7|375
1719410100000|2024-06-26 13:55:00|73034.1|73024.1|73038.4|73018.4|73040.2|73025.1|73027.4|73017.1|405
1719410400000|2024-06-26 14:00:00|73038.3|73018.3|73030.8|73010.8|73038.7|73025.4|73024.3|73010.8|422
1719410700000|2024-06-26 14:05:00|73031|73011|73033|73013|73033.1|73017.7|73017.2|73003.3|378
1719411000000|2024-06-26 14:10:00|73032.6|73012.6|73025.3|73015.3|73032.8|73020.3|73023.6|73012.5|399
1719411300000|2024-06-26 14:15:00|73024.4|73014.4|73020.6|73010.6|73029.7|73014.4|73018.4|73004.5|420
1719411600000|2024-06-26 14:20:00|73020.5|73010.5|73017|73007|73022.8|73012.8|73016.8|73006.8|344
1719411900000|2024-06-26 14:25:00|73017.1|73007.1|73024.8|73004.8|73025.2|73013.6|73016|73004.6|347
1719412200000|2024-06-26 14:30:00|73024.9|73004.9|73019.9|73009.9|73031.5|73016.3|73019.6|73004.5|417
1719412500000|2024-06-26 14:35:00|73019.8|73009.8|73032.4|73012.4|73034.2|73018.9|73017.7|73007.7|444
1719412800000|2024-06-26 14:40:00|73032.3|73012.3|73027.7|73017.7|73035.4|73020.6|73024.2|73009|417
1719413100000|2024-06-26 14:45:00|73027.9|73017.9|73011.4|73001.4|73032.8|73018.8|73010.8|73000.8|481
1719413400000|2024-06-26 14:50:00|73011.5|73001.5|73003.8|72993.8|73014.7|73002.4|73003.4|72993.4|398
1719413700000|2024-06-26 14:55:00|73003.9|72993.9|72996|72986|73004.1|72994.1|72985.1|72970.4|633
1719414000000|2024-06-26 15:00:00|72995.8|72985.8|73004.7|72984.7|73005.8|72989.3|72983.3|72973.3|602
1719414300000|2024-06-26 15:05:00|73004.9|72984.9|73016.8|73006.8|73017.5|73007.2|73003.5|72983.5|383
1719414600000|2024-06-26 15:10:00|73016.5|73006.5|73027.3|73007.3|73029.8|73013.5|73016.3|73003.8|415
1719414900000|2024-06-26 15:15:00|73027.2|73007.2|73023|73013|73028.1|73014.2|73017.9|73006.8|293
1719415200000|2024-06-26 15:20:00|73022.8|73012.8|73015.8|73005.8|73026|73013.8|73015.6|73000.9|339
1719415500000|2024-06-26 15:25:00|73016.1|73006.1|73025.2|73005.2|73025.7|73012.7|73013.6|72998.3|364
1719415800000|2024-06-26 15:30:00|73024.6|73004.6|73020|73010|73025.7|73010.3|73012.2|73002.2|336
1719416100000|2024-06-26 15:35:00|73020.3|73010.3|73020|73010|73029.1|73016.7|73019.7|73008.7|299
1719416400000|2024-06-26 15:40:00|73019.9|73009.9|73023.4|73013.4|73028.8|73014|73016.9|73003.2|285
1719416700000|2024-06-26 15:45:00|73023.2|73013.2|73015.6|72995.6|73023.6|73013.6|73011.9|72995.6|307
1719417000000|2024-06-26 15:50:00|73015.7|72995.7|73005.4|72995.4|73015.7|73001.2|73004.7|72994.7|257
1719417300000|2024-06-26 15:55:00|73005.5|72995.5|73016.5|72996.5|73023.6|73008|73005.5|72995.5|331
1719417600000|2024-06-26 16:00:00|73016.4|72996.4|73014.7|73004.7|73021.6|73005.9|73013.6|72994.1|359
1719417900000|2024-06-26 16:05:00|73014.8|73004.8|73014.1|73004.1|73021.2|73006.5|73008.8|72994.2|290
1719418200000|2024-06-26 16:10:00|73014|73004|73017.9|73007.9|73022.9|73009.8|73013.5|72998.8|296
1719418500000|2024-06-26 16:15:00|73018|73008|73016.6|73006.6|73023.5|73008.8|73016.1|73002|258
1719418800000|2024-06-26 16:20:00|73016.5|73006.5|73027|73007|73027.5|73007.5|73012.2|72997.5|279
1719419100000|2024-06-26 16:25:00|73027.9|73007.9|73024.5|73004.5|73030.4|73013.9|73018.8|73003.2|274
1719419400000|2024-06-26 16:30:00|73024.7|73004.7|73020|73010|73024.9|73014|73019.9|73004.7|240
1719419700000|2024-06-26 16:35:00|73019.9|73009.9|73024.9|73004.9|73025.2|73013.3|73018.6|73002.2|226
1719420000000|2024-06-26 16:40:00|73024.7|73004.7|73024.3|73014.3|73030.5|73015.2|73018.4|73003.7|227
1719420300000|2024-06-26 16:45:00|73024.4|73014.4|73025.4|73015.4|73032|73016.8|73024|73008.9|224
1719420600000|2024-06-26 16:50:00|73025.3|73015.3|73023.3|73013.3|73026.4|73016.4|73023|73013|216
1719420900000|2024-06-26 16:55:00|73023|73013|73020.1|73010.1|73023.6|73013.6|73020|73010|153
1719421200000|2024-06-26 17:00:00|73020.2|73010.2|73020.9|73010.9|73025.1|73012.5|73017.9|73002.4|310
1719421500000|2024-06-26 17:05:00|73020.5|73010.5|73026.6|73006.6|73029|73011.7|73019.1|73002.9|273
1719421800000|2024-06-26 17:10:00|73026.8|73006.8|73029.2|73009.2|73032.4|73017.4|73025.8|73005.8|235
1719422100000|2024-06-26 17:15:00|73029.3|73009.3|73025.4|73005.4|73030.4|73010.4|73023.6|73003.6|263
1719422400000|2024-06-26 17:20:00|73025.5|73005.5|73021.2|73001.2|73027.1|73007.1|73020.9|73000.9|194
1719422700000|2024-06-26 17:25:00|73021.1|73001.1|73020.8|73000.8|73023.8|73003.8|73020.6|73000.6|201
1719423000000|2024-06-26 17:30:00|73020.9|73000.9|73019|72999|73022.5|73002.5|73016.8|72996.8|263
1719423300000|2024-06-26 17:35:00|73018.9|72998.9|73016.3|72996.3|73020.7|73000.7|73015.9|72995.9|223
1719423600000|2024-06-26 17:40:00|73016.8|72996.8|73016.8|72996.8|73017.1|72999.5|73009.4|72993.9|222
1719423900000|2024-06-26 17:45:00|73016.7|72996.7|73016|72996|73017.1|72997.1|73015.2|72995.2|214
1719424200000|2024-06-26 17:50:00|73015.9|72995.9|73012.5|72992.5|73016.2|72999|73008.9|72990.7|268
1719424500000|2024-06-26 17:55:00|73012.2|72992.2|73006.8|72986.8|73012.8|72992.8|73006.2|72986.2|235
1719424800000|2024-06-26 18:00:00|73006.6|72986.6|73009.3|72989.3|73010.3|72990.3|73006.6|72986.6|193
1719425100000|2024-06-26 18:05:00|73009.4|72989.4|73010.1|72990.1|73010.3|72990.3|73008.2|72988.2|138
1719425400000|2024-06-26 18:10:00|73010.2|72990.2|73009.8|72989.8|73015.3|72995.3|73004.2|72989.3|195
1719425700000|2024-06-26 18:15:00|73009.7|72989.7|73009.6|72989.6|73010.4|72990.4|73007.2|72987.2|236
1719426000000|2024-06-26 18:20:00|73009.7|72989.7|73016.6|72996.6|73017.6|72997.6|73009.1|72989.1|196
1719426300000|2024-06-26 18:25:00|73016.5|72996.5|73017.9|72997.9|73018.4|72998.4|73016|72996|148
1719426600000|2024-06-26 18:30:00|73018.1|72998.1|73022.7|73002.7|73024.1|73004.1|73017.5|72997.5|226
1719426900000|2024-06-26 18:35:00|73022.6|73002.6|73017.5|72997.5|73022.6|73002.6|73017.5|72997.5|196
1719427200000|2024-06-26 18:40:00|73017.6|72997.6|73018.7|72998.7|73019.3|72999.3|73017.4|72997.4|222
1719427500000|2024-06-26 18:45:00|73018.9|72998.9|73018|72998|73019.1|73003.5|73013.4|72997.9|206
1719427800000|2024-06-26 18:50:00|73017.9|72997.9|73018.6|72998.6|73019.2|73003.8|73013.5|72997.9|188
1719428100000|2024-06-26 18:55:00|73018.7|72998.7|73015.9|73005.9|73025.1|73009|73013.8|72998.3|232
1719428400000|2024-06-26 19:00:00|73015.8|73005.8|73019.4|73009.4|73019.9|73009.9|73015.8|73005.8|223
1719428700000|2024-06-26 19:05:00|73019.3|73009.3|73018.2|73008.2|73019.7|73009.7|73018|73008|237
1719429000000|2024-06-26 19:10:00|73018.3|73008.3|73018.6|73008.6|73019.1|73009.1|73017.6|73007.6|196
1719429300000|2024-06-26 19:15:00|73018.7|73008.7|73024.1|73004.1|73024.9|73008.8|73018.3|73003.5|188
1719429600000|2024-06-26 19:20:00|73023.9|73003.9|73023.2|73003.2|73024.6|73004.6|73023.2|73003.2|210
1719429900000|2024-06-26 19:25:00|73023.3|73003.3|73020.8|73000.8|73023.6|73003.6|73020.4|73000.4|231
1719430200000|2024-06-26 19:30:00|73021.4|73001.4|73026.1|73006.1|73026.3|73006.3|73021.3|73001.3|196
1719430500000|2024-06-26 19:35:00|73026.2|73006.2|73023|73003|73026.2|73006.2|73022.9|73002.9|141
1719430800000|2024-06-26 19:40:00|73022.9|73002.9|73021.8|73001.8|73023.5|73003.5|73021.8|73001.8|161
1719431100000|2024-06-26 19:45:00|73021.7|73001.7|73022.1|73002.1|73022.5|73007.4|73016.1|73000.2|169
1719431400000|2024-06-26 19:50:00|73022|73002|73015.1|73005.1|73022.8|73005.1|73014.9|73001.2|177
1719431700000|2024-06-26 19:55:00|73015.2|73005.2|73021.7|73001.7|73027.2|73007.2|73015.2|72999.6|233
1719432000000|2024-06-26 20:00:00|73022.1|73002.1|73024.5|73004.5|73025.5|73005.5|73022.1|73002.1|143
1719432300000|2024-06-26 20:05:00|73024.7|73004.7|73031.5|73011.5|73033.4|73013.4|73024.4|73004.4|144
1719432600000|2024-06-26 20:10:00|73031.4|73011.4|73030.9|73010.9|73031.7|73011.7|73030.7|73010.7|95
1719432900000|2024-06-26 20:15:00|73030.6|73010.6|73030.2|73010.2|73030.8|73010.8|73030.2|73010.2|37
1719433200000|2024-06-26 20:20:00|73030|73010|73029.5|73009.5|73030.9|73010.9|73029.4|73009.4|42
1719433500000|2024-06-26 20:25:00|73029.6|73009.6|73019.8|72999.8|73029.8|73009.8|73018.9|72998.9|122
1719433800000|2024-06-26 20:30:00|73019.5|72999.5|73020.6|73000.6|73021.2|73001.2|73019.5|72999.5|73
1719434100000|2024-06-26 20:35:00|73020.5|73000.5|73018.4|72998.4|73020.8|73000.8|73017.1|72997.1|50
1719434400000|2024-06-26 20:40:00|73018.6|72998.6|73019.7|72999.7|73021.1|73001.1|73018.5|72998.5|118
1719434700000|2024-06-26 20:45:00|73019.8|72999.8|73024.3|73004.3|73024.4|73004.4|73019.6|72999.6|106
1719435000000|2024-06-26 20:50:00|73023.9|73003.9|73020.8|73000.8|73025.4|73005.4|73020.1|73000.1|177
1719435300000|2024-06-26 20:55:00|73020.9|73000.9|73022.9|72981.7|73024|73004|73013.8|72981.7|504
1719435600000|2024-06-26 21:00:00|73022.7|72981|73026.3|72973.4|73027.1|72981.1|73021.5|72973.3|18
1719435900000|2024-06-26 21:05:00|73026.2|72973.1|73030.2|72973.9|73031.1|72978.4|73024.6|72970.9|77
1719436200000|2024-06-26 21:10:00|73028.9|72973.4|73027.1|72975.6|73029.6|72975.6|73026.5|72972.8|45
1719436500000|2024-06-26 21:15:00|73027|72975.1|73026.1|72976.2|73027.7|72978.3|73026|72974.2|91
1719436800000|2024-06-26 21:20:00|73026.2|72976.3|73027|72977.7|73027.3|72979|73024.9|72974.8|124
1719437100000|2024-06-26 21:25:00|73026.9|72977.3|73026.3|72976.1|73027.7|72978.8|73026.2|72975.1|40
1719437400000|2024-06-26 21:30:00|73026.2|72975.8|73026.9|72979.8|73030.3|72980.5|73025.9|72975.5|141
1719437700000|2024-06-26 21:35:00|73026.7|72979.9|73027.2|72978.2|73028.6|72979.9|73026.1|72976.4|138
1719438000000|2024-06-26 21:40:00|73027|72978.1|73027.1|72977.7|73028.3|72979.1|73026.1|72977.1|91
1719438300000|2024-06-26 21:45:00|73027|72977.6|73027.7|72977.9|73028.2|72979.1|73026.2|72977.4|93
1719438600000|2024-06-26 21:50:00|73027.8|72977.8|73035.3|72977.5|73035.3|72978.8|73027|72976.5|51
1719438900000|2024-06-26 21:55:00|73034.6|72977.4|73038.8|72977.4|73040.1|72979.5|73034.6|72972.1|65
1719439200000|2024-06-26 22:00:00|73037.7|72976.3|73032.6|72971.3|73039.6|72980.3|73029.1|72970.9|262
1719439500000|2024-06-26 22:05:00|73033.1|72971.7|73027.8|72977|73033.2|72978.2|73025.9|72971.6|606
1719439800000|2024-06-26 22:10:00|73028.3|72977.6|73019.1|72980.3|73031.3|72984.2|73015.7|72972.9|525
1719440100000|2024-06-26 22:15:00|73019.3|72980.4|73017.6|72984.4|73019.8|72991.4|73011.3|72980.2|245
1719440400000|2024-06-26 22:20:00|73017.4|72984.3|73010.2|72990.2|73018.7|72991.6|73009.8|72981.5|240
1719440700000|2024-06-26 22:25:00|73010.5|72990.5|73016.4|72985|73017.6|72992.8|73008.6|72981.7|291
1719441000000|2024-06-26 22:30:00|73015.4|72983.5|73012.1|72992.1|73017.2|72992.1|73009.5|72981.1|191
1719441300000|2024-06-26 22:35:00|73011.7|72991.7|73001.5|72981.5|73018.1|72993.2|73000|72980|193
1719441600000|2024-06-26 22:40:00|73000.4|72980.4|72998.3|72978.3|73001.6|72981.6|72997.1|72977.1|110
1719441900000|2024-06-26 22:45:00|72998.8|72978.8|72998.3|72978.3|72999|72979|72997.2|72977.2|82
1719442200000|2024-06-26 22:50:00|72998.4|72978.4|72998.2|72978.2|72999.1|72979.1|72997.8|72977.8|58
1719442500000|2024-06-26 22:55:00|72997.9|72977.9|72999.7|72979.7|73000.2|72980.2|72997.9|72977.9|62
1719442800000|2024-06-26 23:00:00|72999.9|72979.9|73000.6|72980.6|73001.4|72981.4|72999.6|72979.6|133
1719443100000|2024-06-26 23:05:00|73000.5|72980.5|73000.8|72980.8|73001.5|72981.5|73000.3|72980.3|153
1719443400000|2024-06-26 23:10:00|73000.7|72980.7|73001.7|72981.7|73002.1|72982.1|73000|72980|147
1719443700000|2024-06-26 23:15:00|73001.9|72981.9|72997.8|72977.8|73002.5|72982.5|72997.8|72977.8|157
1719444000000|2024-06-26 23:20:00|72997.9|72977.9|72996.6|72976.6|72998.3|72978.3|72995.9|72975.9|126
1719444300000|2024-06-26 23:25:00|72996.5|72976.5|73003.7|72983.7|73003.8|72983.8|72996.4|72976.4|111
1719444600000|2024-06-26 23:30:00|73003.6|72983.6|73002.9|72982.9|73005.1|72985.1|73001.3|72981.3|123
1719444900000|2024-06-26 23:35:00|73003|72983|73006.9|72986.9|73007.8|72987.8|73001|72981|255
1719445200000|2024-06-26 23:40:00|73007|72987|73005|72985|73014.1|72994.1|73004.3|72984.3|218
1719445500000|2024-06-26 23:45:00|73005.2|72985.2|73004.4|72984.4|73007.7|72987.7|73004.2|72984.2|372
1719445800000|2024-06-26 23:50:00|73004.7|72984.7|73002.6|72982.6|73005.4|72985.4|73001.8|72981.8|291
1719446100000|2024-06-26 23:55:00|73002.7|72982.7|73003.4|72983.4|73003.8|72983.8|73002.2|72982.2|173
1719446400000|2024-06-27 00:00:00|73003.5|72983.5|73007|72987|73009|72993.8|73002.3|72983|274
1719446700000|2024-06-27 00:05:00|73007.1|72987.1|73008.1|72988.1|73008.1|72992.4|73001.3|72985.7|214
1719447000000|2024-06-27 00:10:00|73008.2|72988.2|73007.7|72987.7|73012.8|72992.8|73006.3|72986.3|238
1719447300000|2024-06-27 00:15:00|73007.6|72987.6|73005.8|72995.8|73008|72995.9|73002.1|72986.3|197
1719447600000|2024-06-27 00:20:00|73005.9|72995.9|72997.5|72987.5|73005.9|72995.9|72997.3|72987.3|182
1719447900000|2024-06-27 00:25:00|72997.6|72987.6|72994.8|72984.8|73002.4|72990.7|72994.6|72982|191
1719448200000|2024-06-27 00:30:00|72994.9|72984.9|72994.2|72984.2|73003.2|72988.1|72992.5|72977.6|241
1719448500000|2024-06-27 00:35:00|72994.1|72984.1|72994.6|72984.6|72999.3|72984.9|72993.1|72978.9|166
1719448800000|2024-06-27 00:40:00|72994.5|72984.5|73002.5|72982.5|73005.6|72987.9|72993.1|72978.3|225
1719449100000|2024-06-27 00:45:00|73002.4|72982.4|73003.8|72993.8|73006.6|72993.8|73001.1|72981.1|175
1719449400000|2024-06-27 00:50:00|73003.7|72993.7|73005.6|72995.6|73008.8|72996.4|72999.9|72986.3|194
1719449700000|2024-06-27 00:55:00|73006.4|72996.4|73007.3|72987.3|73009.4|72996.5|73002.5|72987.3|223
1719450000000|2024-06-27 01:00:00|73007.4|72987.4|72988.9|72978.9|73007.6|72988.8|72984.5|72969.1|410
1719450300000|2024-06-27 01:05:00|72988.8|72978.8|72983|72973|72996.4|72982.6|72981.2|72966|267
1719450600000|2024-06-27 01:10:00|72983.2|72973.2|72984.8|72964.8|72989.9|72977.8|72979.3|72963.3|326
1719450900000|2024-06-27 01:15:00|72986.6|72966.6|72995.3|72975.3|73019.2|72999.2|72984.3|72964.3|438
1719451200000|2024-06-27 01:20:00|72995.2|72975.2|72985.8|72975.8|72995.2|72981|72982.8|72965.4|321
1719451500000|2024-06-27 01:25:00|72985.7|72975.7|72984.1|72974.1|72986.6|72976.6|72980.3|72970.3|282
1719451800000|2024-06-27 01:30:00|72984|72974|72991.7|72981.7|72995.1|72982.1|72980.4|72963.6|541
1719452100000|2024-06-27 01:35:00|72991.6|72981.6|72998.7|72978.7|73000|72984.9|72978.9|72962.7|476
1719452400000|2024-06-27 01:40:00|72998.8|72978.8|72989.8|72979.8|73001.8|72981.8|72985.6|72971.4|362
1719452700000|2024-06-27 01:45:00|72990.1|72980.1|72989.9|72979.9|72998.3|72983.1|72986.3|72970.5|312
1719453000000|2024-06-27 01:50:00|72990|72980|72977.1|72967.1|72990.1|72980.1|72977.1|72964|355
1719453300000|2024-06-27 01:55:00|72977.2|72967.2|72974|72964|72977.7|72967.7|72964.7|72949.4|466
1719453600000|2024-06-27 02:00:00|72974.1|72964.1|72971.6|72961.6|72977.9|72967.9|72970.1|72960.1|413
1719453900000|2024-06-27 02:05:00|72971.5|72961.5|72972.1|72962.1|72974.1|72964.1|72968.6|72958.6|249
1719454200000|2024-06-27 02:10:00|72972|72962|72974.1|72954.1|72974.1|72962|72964.8|72951.4|295
1719454500000|2024-06-27 02:15:00|72973.6|72953.6|72972|72962|72978.3|72962.3|72972|72952.4|279
1719454800000|2024-06-27 02:20:00|72972.2|72962.2|72974.8|72954.8|72987|72971.6|72967.5|72952.4|393
1719455100000|2024-06-27 02:25:00|72974.7|72954.7|72965.9|72955.9|72977.3|72962.2|72965.8|72954|268
1719455400000|2024-06-27 02:30:00|72965.8|72955.8|72960.8|72950.8|72969.6|72955.8|72953|72943|348
1719455700000|2024-06-27 02:35:00|72960.7|72950.7|72966.2|72956.2|72968|72958|72960.3|72950.3|331
1719456000000|2024-06-27 02:40:00|72966.8|72956.8|72970.7|72960.7|72974.5|72961.4|72966.5|72952.2|278
1719456300000|2024-06-27 02:45:00|72970.8|72960.8|72968|72958|72977.8|72962.9|72967.3|72956.6|229
1719456600000|2024-06-27 02:50:00|72968.1|72958.1|72973.2|72963.2|72973.2|72963.2|72966.1|72956.1|186
1719456900000|2024-06-27 02:55:00|72973.3|72963.3|72980.6|72970.6|72981.7|72971.7|72973|72963|255
1719457200000|2024-06-27 03:00:00|72980.5|72970.5|72986.9|72976.9|72987.6|72977.6|72980.5|72970.5|230
1719457500000|2024-06-27 03:05:00|72987|72977|72992.1|72982.1|72995.6|72985.6|72986.2|72976.2|233
1719457800000|2024-06-27 03:10:00|72992.2|72982.2|72986.4|72976.4|72993.9|72983.9|72986.4|72976.4|190
1719458100000|2024-06-27 03:15:00|72986.3|72976.3|72991.5|72971.5|72991.5|72980.1|72985.2|72969.7|247
1719458400000|2024-06-27 03:20:00|72991.6|72971.6|72986.5|72976.5|72992.4|72976.8|72984.5|72970.1|239
1719458700000|2024-06-27 03:25:00|72986.4|72976.4|72986.6|72976.6|72987.1|72977.1|72985.9|72975.9|145
1719459000000|2024-06-27 03:30:00|72986.5|72976.5|72989.1|72979.1|72989.6|72979.6|72985.5|72975.5|127
1719459300000|2024-06-27 03:35:00|72989|72979|72989|72979|72990|72980|72984.3|72974.3|170
1719459600000|2024-06-27 03:40:00|72989.1|72979.1|72988.8|72978.8|72991.9|72981.9|72987.4|72977.4|152
1719459900000|2024-06-27 03:45:00|72988.7|72978.7|72985.9|72975.9|72988.9|72978.9|72984.5|72974.5|129
1719460200000|2024-06-27 03:50:00|72985.8|72975.8|72987|72977|72987|72977|72983.2|72973.2|135
1719460500000|2024-06-27 03:55:00|72987.5|72977.5|72991.1|72981.1|72991.3|72981.3|72987.2|72977.2|157
1719460800000|2024-06-27 04:00:00|72990.7|72980.7|72991.1|72981.1|72991.8|72981.8|72989.4|72979.4|176
1719461100000|2024-06-27 04:05:00|72991|72981|72991.7|72981.7|72992|72982|72989|72979|142
1719461400000|2024-06-27 04:10:00|72991.8|72981.8|72991.4|72981.4|72993.9|72983.9|72991.3|72981.3|127
1719461700000|2024-06-27 04:15:00|72991.5|72981.5|72989.5|72979.5|72996.6|72981.6|72989|72976|140
1719462000000|2024-06-27 04:20:00|72989.4|72979.4|72990.8|72980.8|72995.4|72981.4|72988.8|72974.1|168
1719462300000|2024-06-27 04:25:00|72990.9|72980.9|72989.7|72979.7|72991.4|72981.4|72989.4|72979.4|126
1719462600000|2024-06-27 04:30:00|72989.5|72979.5|72988.2|72978.2|72989.5|72979.5|72985.6|72975.6|133
1719462900000|2024-06-27 04:35:00|72988.1|72978.1|72992.2|72982.2|72992.3|72982.3|72988.1|72978.1|127
1719463200000|2024-06-27 04:40:00|72992.1|72982.1|72995.1|72985.1|72995.2|72985.2|72991.7|72981.7|89
1719463500000|2024-06-27 04:45:00|72995.2|72985.2|72993.1|72983.1|72995.4|72985.4|72992.4|72982.4|81
1719463800000|2024-06-27 04:50:00|72993.2|72983.2|72988.5|72978.5|72993.3|72983.3|72988.3|72978.3|128
1719464100000|2024-06-27 04:55:00|72988.6|72978.6|72989.3|72979.3|72990.7|72980.7|72988.6|72978.6|124
1719464400000|2024-06-27 05:00:00|72989.1|72979.1|72992|72972|72992|72979.5|72985.6|72971.5|215
1719464700000|2024-06-27 05:05:00|72992.1|72972.1|72994.8|72974.8|72995.6|72979.2|72985.6|72969.3|212
1719465000000|2024-06-27 05:10:00|72994.7|72974.7|72983.8|72973.8|72994.9|72979.4|72983.8|72972.4|166
1719465300000|2024-06-27 05:15:00|72983.9|72973.9|72984.3|72974.3|72989.4|72974.6|72982.2|72969.3|138
1719465600000|2024-06-27 05:20:00|72984.2|72974.2|72983|72973|72984.4|72974.4|72982.7|72972.7|149
1719465900000|2024-06-27 05:25:00|72983.1|72973.1|72981.2|72971.2|72983.4|72973.4|72980.7|72970.7|149
1719466200000|2024-06-27 05:30:00|72981.7|72971.7|72981.4|72971.4|72984|72974|72981|72971|192
1719466500000|2024-06-27 05:35:00|72981.5|72971.5|72980.5|72970.5|72983.1|72973.1|72979.6|72969.6|144
1719466800000|2024-06-27 05:40:00|72980.4|72970.4|72978.9|72968.9|72980.7|72970.7|72978|72968|182
1719467100000|2024-06-27 05:45:00|72978.8|72968.8|72985|72975|72985.3|72975.3|72978.6|72968.6|126
1719467400000|2024-06-27 05:50:00|72985.1|72975.1|72981.9|72971.9|72985.1|72975.1|72980.2|72970.2|148
1719467700000|2024-06-27 05:55:00|72982.1|72972.1|73015.5|72995.5|73045.8|73026.6|72981.4|72971.4|786
1719468000000|2024-06-27 06:00:00|73015.8|72995.8|73012.2|73002.2|73030.7|73014.8|73006.1|72991.7|579
1719468300000|2024-06-27 06:05:00|73012.1|73002.1|73007.9|72987.9|73013.9|73002.3|73002|72987.7|327
1719468600000|2024-06-27 06:10:00|73008|72988|72992.8|72982.8|73012|72995.9|72992.3|72981.2|374
1719468900000|2024-06-27 06:15:00|72992.9|72982.9|72988.2|72978.2|72999|72989|72986.8|72976.8|306
1719469200000|2024-06-27 06:20:00|72988.3|72978.3|72987.8|72977.8|72990.3|72980.3|72985.9|72975.9|241
1719469500000|2024-06-27 06:25:00|72986.9|72976.9|72968.1|72958.1|72986.9|72976.9|72967.3|72957.3|355
1719469800000|2024-06-27 06:30:00|72968|72958|72974.5|72964.5|72976.7|72966.7|72966.1|72956.1|384
1719470100000|2024-06-27 06:35:00|72974.4|72964.4|72980.3|72970.3|72981.7|72971.7|72967.9|72957.9|349
1719470400000|2024-06-27 06:40:00|72980.4|72970.4|72995.5|72975.5|72998.6|72982.4|72980.2|72967.7|396
1719470700000|2024-06-27 06:45:00|72995.7|72975.7|72989.5|72979.5|72999.8|72982.8|72986.9|72973.4|305
1719471000000|2024-06-27 06:50:00|72989.6|72979.6|72986.8|72976.8|72990.1|72980.1|72980.4|72970.4|367
1719471300000|2024-06-27 06:55:00|72986.6|72976.6|72976.7|72966.7|72989|72978.6|72976.3|72966.3|382
1719471600000|2024-06-27 07:00:00|72977.2|72967.2|72985|72975|72985.8|72975.8|72976.5|72966.5|328
1719471900000|2024-06-27 07:05:00|72984.9|72974.9|72991.4|72981.4|72992.5|72982.5|72984.6|72974.6|313
1719472200000|2024-06-27 07:10:00|72991.3|72981.3|73002.3|72982.3|73009.2|72996.8|72991.2|72979.2|493
1719472500000|2024-06-27 07:15:00|73002.2|72982.2|72999.7|72989.7|73007.3|72997.3|72998.4|72982|375
1719472800000|2024-06-27 07:20:00|72999.6|72989.6|72989.2|72979.2|73000.1|72990.1|72988.2|72978.2|397
1719473100000|2024-06-27 07:25:00|72989.5|72979.5|72991|72981|72992.3|72982.3|72988|72978|341
1719473400000|2024-06-27 07:30:00|72991.1|72981.1|72990.8|72980.8|72994.6|72984.6|72988.6|72978.6|336
1719473700000|2024-06-27 07:35:00|72990.9|72980.9|72990.1|72980.1|72994.5|72984.5|72988.4|72978.4|321
1719474000000|2024-06-27 07:40:00|72990.2|72980.2|72984.8|72974.8|72992.4|72982.4|72983.8|72973.8|337
1719474300000|2024-06-27 07:45:00|72984.9|72974.9|72973.9|72963.9|72985.5|72975.5|72973.3|72963.3|294
1719474600000|2024-06-27 07:50:00|72974|72964|72985.1|72975.1|72993.2|72978.9|72973.6|72963.6|301
1719474900000|2024-06-27 07:55:00|72985|72975|72986.7|72966.7|72991.9|72976.9|72979.4|72966.5|320
1719475200000|2024-06-27 08:00:00|72987.3|72967.3|72986.7|72976.7|72990.8|72977.1|72980.5|72965.2|388
1719475500000|2024-06-27 08:05:00|72986.8|72976.8|72983.6|72973.6|72988.6|72978.6|72982.2|72972.2|257
1719475800000|2024-06-27 08:10:00|72983.7|72973.7|72985.5|72975.5|72992|72975.6|72975.5|72965.5|263
1719476100000|2024-06-27 08:15:00|72985.3|72975.3|72987.7|72977.7|72989.7|72979.7|72983.8|72973.8|261
1719476400000|2024-06-27 08:20:00|72987.6|72977.6|72994.3|72984.3|72999.3|72986.2|72987.6|72977.6|265
1719476700000|2024-06-27 08:25:00|72994.4|72984.4|73001.9|72991.9|73004.8|72991.9|72991.1|72977|357
1719477000000|2024-06-27 08:30:00|73002|72992|73001.2|72991.2|73009.2|72995.8|72993.5|72981.6|416
1719477300000|2024-06-27 08:35:00|73001.1|72991.1|72997.5|72987.5|73001.7|72991.7|72996.2|72986.2|281
1719477600000|2024-06-27 08:40:00|72997.6|72987.6|72997|72987|73001|72991|72990|72980|281
1719477900000|2024-06-27 08:45:00|72996.9|72986.9|72985.8|72975.8|72997.1|72987.1|72985.7|72975.7|207
1719478200000|2024-06-27 08:50:00|72985.9|72975.9|72984.9|72974.9|72991.2|72977|72979.6|72967|287
1719478500000|2024-06-27 08:55:00|72985|72975|72988.9|72968.9|72993.2|72978.2|72982.8|72968.7|234
1719478800000|2024-06-27 09:00:00|72988.7|72968.7|72982|72972|72989.3|72974.4|72978.1|72966.7|347
1719479100000|2024-06-27 09:05:00|72981.8|72971.8|72977.6|72967.6|72985.5|72975.5|72977.6|72967.6|195
1719479400000|2024-06-27 09:10:00|72977.5|72967.5|72976|72966|72977.7|72967.7|72969.8|72954.5|277
1719479700000|2024-06-27 09:15:00|72976.1|72966.1|72975|72965|72981.8|72966.8|72969.6|72959.5|282
1719480000000|2024-06-27 09:20:00|72974.9|72964.9|72969.4|72959.4|72976|72966|72966.4|72956.4|289
1719480300000|2024-06-27 09:25:00|72969.3|72959.3|72969.5|72959.5|72971.8|72961.8|72967.4|72957.4|246
1719480600000|2024-06-27 09:30:00|72969.6|72959.6|72983|72973|72983.6|72973.6|72969.6|72959.6|219
1719480900000|2024-06-27 09:35:00|72983.1|72973.1|72989.6|72979.6|72995.5|72980.9|72981.6|72967.8|241
1719481200000|2024-06-27 09:40:00|72989.8|72979.8|72985.8|72975.8|72998|72983.5|72985.2|72973.7|306
1719481500000|2024-06-27 09:45:00|72985.9|72975.9|72986.1|72976.1|72990.6|72980.6|72984.9|72974.9|293
1719481800000|2024-06-27 09:50:00|72986.9|72976.9|72982.4|72972.4|72989.1|72977.5|72982.4|72968|229
1719482100000|2024-06-27 09:55:00|72982.6|72972.6|72987.1|72977.1|72993.7|72983.7|72982.6|72972.6|378
1719482400000|2024-06-27 10:00:00|72987.2|72977.2|72993.6|72983.6|72998.8|72985.3|72987.2|72977.2|403
1719482700000|2024-06-27 10:05:00|72993.7|72983.7|72986.1|72976.1|72999.8|72984.2|72983.8|72969.8|194
1719483000000|2024-06-27 10:10:00|72986|72976|72985.9|72975.9|72990.6|72980.6|72985.5|72975.5|225
1719483300000|2024-06-27 10:15:00|72986|72976|72984.6|72974.6|72988.4|72978.4|72983.2|72973.2|187
1719483600000|2024-06-27 10:20:00|72984.5|72974.5|72991.1|72971.1|72991.8|72977|72984.5|72969.7|205
1719483900000|2024-06-27 10:25:00|72991.2|72971.2|72986|72976|72991.6|72976.6|72982.6|72971.1|246
1719484200000|2024-06-27 10:30:00|72986.1|72976.1|72993.3|72983.3|72998|72983.9|72981.7|72971.7|249
1719484500000|2024-06-27 10:35:00|72993.1|72983.1|72994.9|72984.9|72995.9|72985.9|72992.4|72982.4|215
1719484800000|2024-06-27 10:40:00|72994.8|72984.8|72991.9|72981.9|72995.3|72985.3|72991.8|72981.8|187
1719485100000|2024-06-27 10:45:00|72992|72982|72996|72986|73001.4|72986.9|72991.9|72977.1|196
1719485400000|2024-06-27 10:50:00|72996.1|72986.1|72990.2|72980.2|73002.1|72987.2|72989.8|72978.3|195
1719485700000|2024-06-27 10:55:00|72990.1|72980.1|72992.6|72982.6|72993|72983|72988|72978|128
1719486000000|2024-06-27 11:00:00|72992.7|72982.7|72998.7|72978.7|72998.8|72985.2|72991.1|72977.2|205
1719486300000|2024-06-27 11:05:00|72998.8|72978.8|72997.6|72977.6|72999.1|72979.1|72996|72976|141
1719486600000|2024-06-27 11:10:00|72997.5|72977.5|72991|72971|72997.5|72980.2|72986.2|72969.1|156
1719486900000|2024-06-27 11:15:00|72991.1|72971.1|72992.2|72982.2|72997.4|72982.5|72986.1|72971|122
1719487200000|2024-06-27 11:20:00|72992.3|72982.3|72997.6|72977.6|72998.4|72983.4|72991.4|72976.5|157
1719487500000|2024-06-27 11:25:00|72997.7|72977.7|72994.6|72984.6|73002.2|72985.4|72990.4|72975.9|192
1719487800000|2024-06-27 11:30:00|72994.5|72984.5|72999.2|72989.2|72999.6|72989.6|72993.9|72983.9|186
1719488100000|2024-06-27 11:35:00|72999.1|72989.1|72991.5|72981.5|72999.1|72989.1|72991.3|72977.4|175
1719488400000|2024-06-27 11:40:00|72991.6|72981.6|72992.5|72972.5|72993.5|72981.6|72987.1|72968.8|180
1719488700000|2024-06-27 11:45:00|72992.6|72972.6|72991.4|72981.4|72992.7|72981.4|72983|72968.7|202
1719489000000|2024-06-27 11:50:00|72991.5|72981.5|72996|72976|72996.1|72982|72987.2|72972.6|167
1719489300000|2024-06-27 11:55:00|72995.9|72975.9|73000.4|72980.4|73000.4|72985.5|72991.8|72975.9|194
1719489600000|2024-06-27 12:00:00|72999.9|72979.9|72995.5|72985.5|73003.1|72988.5|72992.1|72979.2|267
1719489900000|2024-06-27 12:05:00|72995.6|72985.6|72998.1|72978.1|73004.7|72986.9|72995.6|72976.8|255
1719490200000|2024-06-27 12:10:00|72998|72978|72991.4|72971.4|72998.2|72979.2|72986.1|72971|242
1719490500000|2024-06-27 12:15:00|72991.5|72971.5|72990.5|72970.5|72995.6|72979.4|72984.9|72969.7|272
1719490800000|2024-06-27 12:20:00|72990.7|72970.7|72981.9|72971.9|72992.2|72972.2|72980.9|72965.3|207
1719491100000|2024-06-27 12:25:00|72982|72972|73000|72973.9|73000.1|72975.3|72981.6|72965.4|274
1719491400000|2024-06-27 12:30:00|73000.6|72974.2|72988.4|72968.4|73006.9|72980.6|72980.5|72960.5|772
1719491700000|2024-06-27 12:35:00|72988.5|72968.5|72966.2|72946.2|72991|72971|72965.9|72945.9|582
1719492000000|2024-06-27 12:40:00|72966.1|72946.1|72959.2|72939.2|72970|72950|72954|72934|442
1719492300000|2024-06-27 12:45:00|72959.1|72939.1|72981.1|72961.1|72984.3|72964.3|72959|72939|438
1719492600000|2024-06-27 12:50:00|72980.8|72960.8|72984.4|72964.4|72984.4|72968.3|72973.5|72956.2|400
1719492900000|2024-06-27 12:55:00|72984.5|72964.5|72989.3|72969.3|72996.1|72976.1|72977.5|72960.7|489
1719493200000|2024-06-27 13:00:00|72987.8|72967.8|72989|72969|72989.8|72975|72980.1|72965.4|487
1719493500000|2024-06-27 13:05:00|72989.1|72969.1|72992|72982|72995.4|72982|72987.3|72967.3|357
1719493800000|2024-06-27 13:10:00|72991.8|72981.8|72990.9|72980.9|72992.1|72982.1|72984|72970.5|333
1719494100000|2024-06-27 13:15:00|72991|72981|72987.6|72977.6|72996.6|72982.2|72985.1|72974.3|342
1719494400000|2024-06-27 13:20:00|72987.5|72977.5|72987.7|72977.7|72992.5|72979.8|72985.5|72971.5|228
1719494700000|2024-06-27 13:25:00|72988|72978|72992.4|72972.4|72993.4|72978|72984.1|72967.6|274
1719495000000|2024-06-27 13:30:00|72992.5|72972.5|72989.4|72969.4|72994.1|72980.5|72981.3|72964.2|332
1719495300000|2024-06-27 13:35:00|72989.3|72969.3|72995.8|72975.8|72997.9|72977.9|72986|72966|370
1719495600000|2024-06-27 13:40:00|72995.9|72975.9|72997.6|72987.6|73002.1|72988|72990.9|72975.8|300
1719495900000|2024-06-27 13:45:00|72997.5|72987.5|72993.1|72983.1|72998.7|72988.7|72992.1|72982.1|262
1719496200000|2024-06-27 13:50:00|72993.3|72983.3|72998.3|72978.3|72999.6|72988.8|72992.1|72976.9|310
1719496500000|2024-06-27 13:55:00|72998.4|72978.4|73002.5|72982.5|73003.5|72988.4|72993.6|72978.3|320
1719496800000|2024-06-27 14:00:00|73001.9|72981.9|72993.8|72973.8|73002.6|72982.6|72986.4|72969.9|461
1719497100000|2024-06-27 14:05:00|72993.9|72973.9|73007.3|72987.3|73007.8|72987.8|72988.3|72972.1|361
1719497400000|2024-06-27 14:10:00|73007.1|72987.1|73008|72988|73011.2|72991.2|73005.3|72985.3|335
1719497700000|2024-06-27 14:15:00|73007.9|72987.9|73008.8|72998.8|73014.1|72998.9|73003.9|72987.3|280
1719498000000|2024-06-27 14:20:00|73008.7|72998.7|73027.5|73007.5|73028|73012|73008.7|72997.2|277
1719498300000|2024-06-27 14:25:00|73027.8|73007.8|73013.4|73003.4|73028.8|73009.8|73013|72998.7|320
1719498600000|2024-06-27 14:30:00|73013.3|73003.3|73019.8|72999.8|73022.9|73004.9|73006|72996|352
1719498900000|2024-06-27 14:35:00|73019.7|72999.7|73010.3|73000.3|73026.3|73006.3|73009.6|72995.2|308
1719499200000|2024-06-27 14:40:00|73010.2|73000.2|73006.3|72996.3|73015.7|73005.7|73005.5|72995.5|342
1719499500000|2024-06-27 14:45:00|73006.4|72996.4|73003.3|72993.3|73012.7|73002.7|73002.4|72992.4|309
1719499800000|2024-06-27 14:50:00|73003.8|72993.8|73006.9|72996.9|73014.8|72998|73003.5|72988.3|360
1719500100000|2024-06-27 14:55:00|73007|72997|73019.9|72999.9|73022|73005.6|73007|72992.9|331
1719500400000|2024-06-27 15:00:00|73020.1|73000.1|73022.7|73002.7|73027.1|73007.1|73017.6|72997.6|381
1719500700000|2024-06-27 15:05:00|73022.8|73002.8|73021.1|73001.1|73023.1|73008.1|73017.9|72999.2|303
1719501000000|2024-06-27 15:10:00|73021.2|73001.2|73019.3|72999.3|73026.4|73009.9|73017.9|72997.9|337
1719501300000|2024-06-27 15:15:00|73019.4|72999.4|73019.8|72999.8|73019.9|72999.9|73014|72994|230
1719501600000|2024-06-27 15:20:00|73019.7|72999.7|73017.1|72997.1|73020.7|73000.7|73015.3|72995.3|224
1719501900000|2024-06-27 15:25:00|73017|72997|73027.1|73007.1|73028.9|73012.4|73015.2|72996.8|299
1719502200000|2024-06-27 15:30:00|73027|73007|73023.3|73003.3|73027.3|73010|73017.7|73001.4|410
1719502500000|2024-06-27 15:35:00|73023.1|73003.1|73021|73001|73024|73004|73020.2|73000.2|308
1719502800000|2024-06-27 15:40:00|73021.1|73001.1|73025.3|73005.3|73025.3|73005.3|73019.3|72999.3|305
1719503100000|2024-06-27 15:45:00|73025.5|73005.5|73023.5|73003.5|73026.9|73006.9|73023.3|73003.3|249
1719503400000|2024-06-27 15:50:00|73023.7|73003.7|73026.9|73006.9|73028.3|73011.6|73019.8|73003.7|249
1719503700000|2024-06-27 15:55:00|73027|73007|73017.8|73007.8|73028|73008.1|73017.7|73000.3|285
1719504000000|2024-06-27 16:00:00|73023|73003|73021.4|73001.4|73023.5|73003.5|73013.5|72998.2|294
1719504300000|2024-06-27 16:05:00|73020.7|73000.7|73021.6|73001.6|73022.7|73002.7|73019.4|72999.4|262
1719504600000|2024-06-27 16:10:00|73021.7|73001.7|73024.4|73004.4|73024.9|73004.9|73021.7|73001.7|198
1719504900000|2024-06-27 16:15:00|73024.5|73004.5|73024.9|73004.9|73025.1|73005.1|73023.7|73003.7|127
1719505200000|2024-06-27 16:20:00|73024.8|73004.8|73024.8|73004.8|73025.6|73005.6|73022.9|73002.9|151
1719505500000|2024-06-27 16:25:00|73024.6|73004.6|73023.6|73013.6|73030.2|73013.6|73023.5|73004.1|157
1719505800000|2024-06-27 16:30:00|73024.1|73014.1|73026.1|73016.1|73032.1|73018.5|73023.8|73012.1|178
1719506100000|2024-06-27 16:35:00|73026.2|73016.2|73025.6|73005.6|73028.8|73017.5|73021.3|73004.8|147
1719506400000|2024-06-27 16:40:00|73025.7|73005.7|73025|73005|73027.4|73007.4|73024.6|73004.6|158
1719506700000|2024-06-27 16:45:00|73024.9|73004.9|73019.5|73009.5|73024.9|73009.6|73018.5|73002.9|144
1719507000000|2024-06-27 16:50:00|73019.6|73009.6|73022|73012|73022.2|73012.2|73017.4|73007.4|149
1719507300000|2024-06-27 16:55:00|73022.1|73012.1|73038.6|73018.6|73040.9|73024|73022.1|73012.1|250
1719507600000|2024-06-27 17:00:00|73038.5|73018.5|73031.2|73011.2|73040.5|73020.5|73029.4|73009.4|341
1719507900000|2024-06-27 17:05:00|73031.3|73011.3|73028.7|73008.7|73031.5|73011.5|73023.4|73003.4|193
1719508200000|2024-06-27 17:10:00|73028.6|73008.6|73030.4|73010.4|73034.3|73014.3|73028.4|73008.4|172
1719508500000|2024-06-27 17:15:00|73030.3|73010.3|73027.9|73007.9|73031.1|73011.1|73027.1|73007.1|205
1719508800000|2024-06-27 17:20:00|73028.1|73008.1|73026.7|73006.7|73028.1|73008.1|73026|73006|164
1719509100000|2024-06-27 17:25:00|73026.8|73006.8|73028.3|73008.3|73029.1|73009.1|73025.9|73005.9|170
1719509400000|2024-06-27 17:30:00|73028.2|73008.2|73034.1|73014.1|73034.4|73014.4|73028.2|73008.2|122
1719509700000|2024-06-27 17:35:00|73034|73014|73029|73009|73035.6|73015.6|73028.1|73008.1|185
1719510000000|2024-06-27 17:40:00|73028.9|73008.9|73028.4|73008.4|73029.5|73009.5|73027.4|73007.4|152
1719510300000|2024-06-27 17:45:00|73028.5|73008.5|73030.1|73010.1|73030.7|73010.7|73028.4|73008.4|90
1719510600000|2024-06-27 17:50:00|73030.2|73010.2|73028.4|73008.4|73030.9|73010.9|73028.2|73008.2|85
1719510900000|2024-06-27 17:55:00|73028.3|73008.3|73034.9|73014.9|73036.2|73016.2|73028.3|73008.3|180
1719511200000|2024-06-27 18:00:00|73034.8|73014.8|73035.6|73015.6|73038.2|73018.2|73034.4|73014.4|218
1719511500000|2024-06-27 18:05:00|73035.5|73015.5|73034.2|73014.2|73037.3|73017.3|73034|73014|138
1719511800000|2024-06-27 18:10:00|73034.3|73014.3|73035.2|73015.2|73035.8|73015.8|73032.5|73012.5|167
1719512100000|2024-06-27 18:15:00|73035.3|73015.3|73039|73019|73039.4|73019.4|73035.1|73015.1|114
1719512400000|2024-06-27 18:20:00|73038.9|73018.9|73037|73017|73039.7|73019.7|73036.2|73016.2|146
1719512700000|2024-06-27 18:25:00|73036.9|73016.9|73037.1|73017.1|73039.9|73019.9|73036.2|73016.2|198
1719513000000|2024-06-27 18:30:00|73037|73017|73032.9|73012.9|73037.2|73017.2|73032.1|73012.1|159
1719513300000|2024-06-27 18:35:00|73032.8|73012.8|73033.4|73013.4|73034|73014|73031.2|73011.2|202
1719513600000|2024-06-27 18:40:00|73033.3|73013.3|73034.3|73014.3|73034.8|73014.8|73032.5|73012.5|98
1719513900000|2024-06-27 18:45:00|73034.2|73014.2|73031.9|73011.9|73034.5|73014.5|73031.3|73011.3|151
1719514200000|2024-06-27 18:50:00|73032|73012|73037.3|73017.3|73037.6|73017.6|73031.5|73011.5|136
1719514500000|2024-06-27 18:55:00|73037.2|73017.2|73034.7|73014.7|73037.2|73017.2|73034|73014|197
1719514800000|2024-06-27 19:00:00|73032.4|73012.4|73036|73016|73036.5|73016.5|73032|73012|215
1719515100000|2024-06-27 19:05:00|73036.1|73016.1|73036.8|73016.8|73037.7|73017.7|73035.8|73015.8|128
1719515400000|2024-06-27 19:10:00|73036.9|73016.9|73037.8|73017.8|73037.8|73017.8|73036.7|73016.7|81
1719515700000|2024-06-27 19:15:00|73037.7|73017.7|73036.6|73016.6|73039.3|73019.3|73036.4|73016.4|184
1719516000000|2024-06-27 19:20:00|73036.7|73016.7|73039|73019|73039.8|73019.8|73035.4|73015.4|125
1719516300000|2024-06-27 19:25:00|73039.1|73019.1|73041|73021|73041.7|73021.7|73039.1|73019.1|97
1719516600000|2024-06-27 19:30:00|73041.1|73021.1|73043.8|73023.8|73043.9|73023.9|73040.4|73020.4|154
1719516900000|2024-06-27 19:35:00|73043.7|73023.7|73042.6|73022.6|73044.3|73024.3|73042.4|73022.4|150
1719517200000|2024-06-27 19:40:00|73042.7|73022.7|73041.3|73021.3|73042.9|73022.9|73041.2|73021.2|101
1719517500000|2024-06-27 19:45:00|73041.4|73021.4|73042.7|73022.7|73043.3|73023.3|73041.1|73021.1|140
1719517800000|2024-06-27 19:50:00|73042.9|73022.9|73043.4|73023.4|73043.6|73023.6|73042.3|73022.3|85
1719518100000|2024-06-27 19:55:00|73043.3|73023.3|73042.6|73022.6|73044.3|73024.3|73042.1|73022.1|132
1719518400000|2024-06-27 20:00:00|73042.5|73022.5|73041.9|73021.9|73042.6|73027.5|73037.5|73021.9|43
1719518700000|2024-06-27 20:05:00|73042.1|73022.1|73043.4|73023.4|73043.4|73026.7|73036.7|73021.2|44
1719519000000|2024-06-27 20:10:00|73043.2|73023.2|73043.1|73023.1|73043.8|73023.8|73042.8|73022.8|56
1719519300000|2024-06-27 20:15:00|73042.9|73022.9|73043.3|73023.3|73043.7|73023.7|73042.9|73022.9|43
1719519600000|2024-06-27 20:20:00|73043.2|73023.2|73043.1|73023.1|73043.8|73023.8|73042.8|73022.8|23
1719519900000|2024-06-27 20:25:00|73043.6|73023.6|73041.2|73021.2|73043.6|73023.6|73041.1|73021.1|40
1719520200000|2024-06-27 20:30:00|73041.4|73021.4|73041.3|73021.3|73041.6|73021.6|73040.7|73020.7|35
1719520500000|2024-06-27 20:35:00|73040.9|73020.9|73040.8|73020.8|73041.6|73021.6|73040.2|73020.2|52
1719520800000|2024-06-27 20:40:00|73040.7|73020.7|73045.2|73025.2|73045.4|73025.4|73040.3|73020.3|103
1719521100000|2024-06-27 20:45:00|73045.3|73025.3|73045.9|73025.9|73049.2|73029.2|73044.6|73024.6|116
1719521400000|2024-06-27 20:50:00|73046|73026|73044.6|73024.6|73054.6|73028.6|73044.5|73022.6|155
1719521700000|2024-06-27 20:55:00|73044.7|73024.7|73048.9|73017.7|73059.1|73030.1|73044.1|73017|334
1719522000000|2024-06-27 21:00:00|73043.5|73023.5|73058|73010.2|73059.2|73023.5|73043|73009.2|76
1719522300000|2024-06-27 21:05:00|73059.2|73009.7|73070.7|72986.7|73074.5|73009.7|73057.9|72968.6|869
1719522600000|2024-06-27 21:10:00|73073.2|72985.8|73061.3|72992.1|73074|72993.2|73052.9|72974.3|947
1719522900000|2024-06-27 21:15:00|73060.3|72991.1|73060.6|72995.6|73065.1|72996.5|73051.3|72976.8|1040
1719523200000|2024-06-27 21:20:00|73061.5|72996.3|73058.2|73005.7|73063.1|73010.2|73052.6|72988.3|301
1719523500000|2024-06-27 21:25:00|73056.9|73006.7|73055.4|73013.7|73060.7|73015.4|73045.4|73005|109
1719523800000|2024-06-27 21:30:00|73053|73013.9|73051.4|73015.1|73053.2|73017.1|73050.9|73013.5|80
1719524100000|2024-06-27 21:35:00|73051.5|73015|73046.8|72994|73052.7|73015.2|73042.6|72992.9|189
1719524400000|2024-06-27 21:40:00|73046.9|72993.8|73062.2|73006.2|73063.2|73006.6|73046.4|72992.2|132
1719524700000|2024-06-27 21:45:00|73061.8|73006|73061.2|73005.2|73062.3|73006.5|73059.7|73005.2|63
1719525000000|2024-06-27 21:50:00|73061.5|73005.4|73052.2|73008.2|73062.7|73008.2|73045.3|73004.7|75
1719525300000|2024-06-27 21:55:00|73045.4|73008.1|73050.1|73002.6|73055.1|73008.9|73045.2|73002.6|74
1719525600000|2024-06-27 22:00:00|73054.8|73006.2|73052.2|73006.5|73058.1|73012|73048.1|73003.5|185
1719525900000|2024-06-27 22:05:00|73044.6|73006.7|73039.7|73019.7|73052.1|73019.9|73038|73006.4|87
1719526200000|2024-06-27 22:10:00|73039.8|73019.8|73039.7|73019.7|73047.8|73021.4|73037.5|73009.1|174
1719526500000|2024-06-27 22:15:00|73040.8|73020.8|73040.8|73020.8|73041.7|73021.7|73038.5|73018.5|111
1719526800000|2024-06-27 22:20:00|73040.9|73020.9|73040.6|73020.6|73041.4|73021.4|73038.5|73018.5|92
1719527100000|2024-06-27 22:25:00|73040.5|73020.5|73039.9|73019.9|73040.7|73020.7|73039.5|73019.5|60
1719527400000|2024-06-27 22:30:00|73040|73020|73040.5|73020.5|73041.5|73021.5|73039.5|73019.5|80
1719527700000|2024-06-27 22:35:00|73040.6|73020.6|73041.4|73021.4|73042.3|73022.3|73039.5|73019.5|121
1719528000000|2024-06-27 22:40:00|73041.2|73021.2|73042.8|73022.8|73043.2|73023.2|73041|73021|102
1719528300000|2024-06-27 22:45:00|73042.9|73022.9|73040.3|73020.3|73042.9|73022.9|73039.5|73019.5|87
1719528600000|2024-06-27 22:50:00|73039.7|73019.7|73040.5|73020.5|73041.2|73021.2|73038.7|73018.7|90
1719528900000|2024-06-27 22:55:00|73040.6|73020.6|73041.4|73021.4|73041.7|73021.7|73039.5|73019.5|106
1719529200000|2024-06-27 23:00:00|73040.5|73020.5|73043.4|73023.4|73043.8|73023.8|73040|73020|127
1719529500000|2024-06-27 23:05:00|73043.6|73023.6|73043.3|73023.3|73044.7|73024.7|73042|73022|121
1719529800000|2024-06-27 23:10:00|73043.5|73023.5|73044|73024|73044.7|73024.7|73042.9|73022.9|118
1719530100000|2024-06-27 23:15:00|73044.3|73024.3|73043.3|73023.3|73044.3|73024.3|73043.2|73023.2|86
1719530400000|2024-06-27 23:20:00|73043.4|73023.4|73043.5|73023.5|73045.1|73025.1|73042.7|73022.7|112
1719530700000|2024-06-27 23:25:00|73043.9|73023.9|73044.5|73014.4|73044.5|73024|73038.9|73014.2|154
1719531000000|2024-06-27 23:30:00|73039.5|73014.3|73038.1|73018.1|73041.2|73021.2|73035.7|73014.2|182
1719531300000|2024-06-27 23:35:00|73038.2|73018.2|73038.2|73018.2|73038.9|73018.9|73037.6|73017.6|95
1719531600000|2024-06-27 23:40:00|73038.3|73018.3|73038.7|73018.7|73040|73020|73036.9|73016.9|303
1719531900000|2024-06-27 23:45:00|73038.5|73018.5|73048.6|73028.6|73049.6|73029.6|73037.6|73017.6|597
1719532200000|2024-06-27 23:50:00|73048.8|73028.8|73045.4|73025.4|73050.8|73030.8|73045.4|73025.4|350
1719532500000|2024-06-27 23:55:00|73045.3|73025.3|73049|73029|73049.9|73029.9|73045.3|73025.3|229
1719532800000|2024-06-28 00:00:00|73048.7|73028.7|73049|73029|73051.1|73031.1|73045.7|73025.7|336
1719533100000|2024-06-28 00:05:00|73048.7|73028.7|73048.2|73028.2|73049.4|73029.4|73045.1|73025.1|198
1719533400000|2024-06-28 00:10:00|73048.3|73028.3|73041.4|73021.4|73048.3|73028.3|73036.2|73016.2|218
1719533700000|2024-06-28 00:15:00|73041.1|73021.1|73043.3|73023.3|73043.3|73023.3|73040.5|73020.5|180
1719534000000|2024-06-28 00:20:00|73043.7|73023.7|73046.9|73026.9|73048.3|73028.3|73042.9|73022.9|153
1719534300000|2024-06-28 00:25:00|73046.8|73026.8|73047.5|73027.5|73050|73030|73044.5|73024.5|140
1719534600000|2024-06-28 00:30:00|73047.4|73027.4|73049|73029|73051.6|73031.6|73042.4|73022.4|207
1719534900000|2024-06-28 00:35:00|73048.9|73028.9|73048.6|73028.6|73049.8|73029.8|73046.1|73026.1|175
1719535200000|2024-06-28 00:40:00|73048.7|73028.7|73055.9|73035.9|73057.2|73037.2|73048.5|73028.5|157
1719535500000|2024-06-28 00:45:00|73055.8|73035.8|73051.4|73031.4|73055.9|73035.9|73045.2|73028.9|177
1719535800000|2024-06-28 00:50:00|73051.5|73031.5|73058.7|73038.7|73058.7|73038.7|73050.1|73030.1|316
1719536100000|2024-06-28 00:55:00|73055.5|73035.5|73068.4|73048.4|73069.4|73049.4|73054.9|73034.9|389
1719536400000|2024-06-28 01:00:00|73069.8|73049.8|73062|73042|73075.5|73057.4|73049.3|73034.4|623
1719536700000|2024-06-28 01:05:00|73061.9|73041.9|73059.7|73039.7|73068.5|73048.5|73058.7|73038.7|521
1719537000000|2024-06-28 01:10:00|73059.5|73039.5|73051.1|73031.1|73061.1|73041.1|73049.2|73029.9|319
1719537300000|2024-06-28 01:15:00|73050.8|73030.8|73032.1|73012.1|73054.3|73034.3|73023.1|73003.1|600
1719537600000|2024-06-28 01:20:00|73032.6|73012.6|73028.2|73008.2|73035.6|73015.6|73026.4|73006.4|460
1719537900000|2024-06-28 01:25:00|73028.1|73008.1|73045.2|73025.2|73045.6|73025.6|73026.7|73006.7|466
1719538200000|2024-06-28 01:30:00|73044.6|73024.6|73045.4|73025.4|73047.6|73027.6|73032.7|73012.7|596
1719538500000|2024-06-28 01:35:00|73045.5|73025.5|73030.4|73010.4|73046.1|73028.1|73019.9|73006.2|546
1719538800000|2024-06-28 01:40:00|73030.3|73010.3|72998.5|72978.5|73030.9|73015.7|72997.1|72977.1|630
1719539100000|2024-06-28 01:45:00|72998.4|72978.4|73008.3|72988.3|73011.9|72995|72989|72971|603
1719539400000|2024-06-28 01:50:00|73008.2|72988.2|72997.9|72987.9|73011.1|72996|72995.1|72985.1|467
1719539700000|2024-06-28 01:55:00|72997.6|72987.6|72993.1|72973.1|73001.1|72987.6|72974.7|72959.1|673
1719540000000|2024-06-28 02:00:00|72993.2|72973.2|72997|72977|73000.2|72980.2|72989.3|72969.3|541
1719540300000|2024-06-28 02:05:00|72996.9|72976.9|72991.4|72971.4|72997.2|72979|72985.6|72969.1|320
1719540600000|2024-06-28 02:10:00|72991.5|72971.5|72994.6|72974.6|72999.6|72980.2|72985.5|72971.3|382
1719540900000|2024-06-28 02:15:00|72994.7|72974.7|72993.5|72983.5|73000.3|72983.8|72991.8|72971.8|364
1719541200000|2024-06-28 02:20:00|72993.4|72983.4|72984.9|72974.9|72994.7|72984.7|72983.8|72973.8|308
1719541500000|2024-06-28 02:25:00|72985.4|72975.4|72979.7|72969.7|72991.8|72978.6|72979.4|72964.7|265
1719541800000|2024-06-28 02:30:00|72979.6|72969.6|72971.7|72961.7|72981.3|72969.6|72971|72955.7|386
1719542100000|2024-06-28 02:35:00|72971.3|72961.3|72978.2|72958.2|72980.7|72965.1|72964.9|72947.6|416
1719542400000|2024-06-28 02:40:00|72978.1|72958.1|72976.2|72966.2|72978.8|72966.6|72969.5|72957|272
1719542700000|2024-06-28 02:45:00|72976.1|72966.1|72973.5|72963.5|72978.6|72966.8|72972.1|72954.9|267
1719543000000|2024-06-28 02:50:00|72973.4|72963.4|72982.7|72962.7|72985.2|72970.1|72973.3|72958.5|335
1719543300000|2024-06-28 02:55:00|72982.6|72962.6|72984.3|72964.3|72984.8|72968.4|72976.4|72960.9|279
1719543600000|2024-06-28 03:00:00|72984|72964|72990.8|72980.8|72993.9|72980.9|72979.6|72964|375
1719543900000|2024-06-28 03:05:00|72990.9|72980.9|72992.5|72982.5|73001.2|72987.2|72990.9|72976.8|304
1719544200000|2024-06-28 03:10:00|72992.6|72982.6|72999.8|72989.8|73001.9|72991.9|72992.3|72980.5|308
1719544500000|2024-06-28 03:15:00|72999.7|72989.7|72993.6|72983.6|73004.4|72991.2|72993.2|72980.6|273
1719544800000|2024-06-28 03:20:00|72993.7|72983.7|72993.5|72983.5|73001.4|72988.7|72989.1|72979.1|243
1719545100000|2024-06-28 03:25:00|72993.7|72983.7|72993.7|72983.7|72997.4|72987.4|72991.4|72981.4|221
1719545400000|2024-06-28 03:30:00|72998.1|72978.1|72996.2|72976.2|72999.7|72984.5|72990.1|72976.2|153
1719545700000|2024-06-28 03:35:00|72996.3|72976.3|72994.5|72984.5|72999.2|72985|72992.3|72976.3|111
1719546000000|2024-06-28 03:40:00|72994.4|72984.4|72998.5|72978.5|72998.6|72984.4|72992.4|72978.4|102
1719546300000|2024-06-28 03:45:00|72998.4|72978.4|72997.7|72977.7|72999.1|72983.7|72991.4|72976.7|138
1719546600000|2024-06-28 03:50:00|72997.6|72977.6|72996.9|72986.9|72998.1|72988.1|72991.8|72977.6|172
1719546900000|2024-06-28 03:55:00|72996.8|72986.8|72998.3|72988.3|72999.2|72989.2|72996.6|72986.6|107
1719547200000|2024-06-28 04:00:00|72998.2|72988.2|73002.7|72992.7|73008.6|72992.8|72998.1|72986|121
1719547500000|2024-06-28 04:05:00|73002.8|72992.8|73010.4|72990.4|73011.8|72996.9|73002.7|72987.9|143
1719547800000|2024-06-28 04:10:00|73010.3|72990.3|73009.5|72989.5|73011.6|72991.6|73009|72989|203
1719548100000|2024-06-28 04:15:00|73009.4|72989.4|73012.2|72992.2|73012.2|72992.2|73009.4|72989.4|164
1719548400000|2024-06-28 04:20:00|73012.1|72992.1|73013|72993|73013.3|72993.3|73009.2|72989.2|140
1719548700000|2024-06-28 04:25:00|73013.1|72993.1|73011.6|72991.6|73013.2|72994.9|73004.1|72989.2|157
1719549000000|2024-06-28 04:30:00|73011.3|72991.3|73007.5|72987.5|73013.2|72993.2|73007.1|72987.1|173
1719549300000|2024-06-28 04:35:00|73007.6|72987.6|72997.7|72977.7|73008.1|72988.1|72991.3|72976.4|182
1719549600000|2024-06-28 04:40:00|72995.6|72975.6|72992.4|72972.4|72999.4|72980.7|72985.3|72971.1|188
1719549900000|2024-06-28 04:45:00|72992.5|72972.5|72976.6|72966.6|72992.5|72974|72976.6|72966.5|212
1719550200000|2024-06-28 04:50:00|72976.7|72966.7|72983.7|72963.7|72983.8|72970.5|72975.8|72960.4|174
1719550500000|2024-06-28 04:55:00|72983.8|72963.8|72971.5|72951.5|72984.5|72964.5|72968.4|72951.3|302
1719550800000|2024-06-28 05:00:00|72972.7|72952.7|72980.2|72960.2|72980.5|72960.5|72972|72952|303
1719551100000|2024-06-28 05:05:00|72980.3|72960.3|72981.6|72961.6|72983.3|72963.3|72980.3|72960.3|143
1719551400000|2024-06-28 05:10:00|72981.7|72961.7|72976.5|72966.5|72982.8|72967.8|72976.2|72961.1|123
1719551700000|2024-06-28 05:15:00|72976.6|72966.6|72984.1|72964.1|72985|72969.2|72976.2|72961.9|116
1719552000000|2024-06-28 05:20:00|72983.1|72963.1|72987.9|72967.9|72990.7|72970.7|72978.9|72962.4|189
1719552300000|2024-06-28 05:25:00|72988|72968|72980.2|72970.2|72990.6|72970.6|72978.8|72964.9|197
1719552600000|2024-06-28 05:30:00|72985.3|72965.3|72988.7|72968.7|72989.3|72969.3|72985.2|72965.2|260
1719552900000|2024-06-28 05:35:00|72989.1|72969.1|72990|72970|72990.1|72975.8|72978.3|72968.3|184
1719553200000|2024-06-28 05:40:00|72990.1|72970.1|72988|72978|72990.1|72978|72982.2|72969.9|201
1719553500000|2024-06-28 05:45:00|72987.9|72977.9|72988.2|72978.2|72994.9|72979.5|72986.9|72971.9|221
1719553800000|2024-06-28 05:50:00|72988.1|72978.1|72996.9|72976.9|72997.8|72979.2|72987.7|72973|169
1719554100000|2024-06-28 05:55:00|72997.1|72977.1|72989.6|72979.6|72999.8|72984.9|72988.5|72972.8|253
1719554400000|2024-06-28 06:00:00|72989.4|72979.4|72988.3|72978.3|72994.5|72979.4|72983.8|72968.8|254
1719554700000|2024-06-28 06:05:00|72988.4|72978.4|72987.7|72977.7|72990.8|72978.4|72985.6|72970.8|202
1719555000000|2024-06-28 06:10:00|72987.8|72977.8|72975.2|72965.2|72989.4|72977.8|72975|72962.2|196
1719555300000|2024-06-28 06:15:00|72975.3|72965.3|72975|72955|72977.9|72967.6|72967.8|72953|244
1719555600000|2024-06-28 06:20:00|72975.1|72955.1|72966.4|72946.4|72975.1|72959.6|72958.7|72945.8|290
1719555900000|2024-06-28 06:25:00|72966.5|72946.5|72946.7|72926.7|72967.2|72953.2|72938.2|72918.2|370
1719556200000|2024-06-28 06:30:00|72947.5|72927.5|72958.2|72948.2|72966|72949|72947.5|72927.5|439
1719556500000|2024-06-28 06:35:00|72958.1|72948.1|72968.7|72948.7|72973.9|72953.9|72947.9|72933.1|391
1719556800000|2024-06-28 06:40:00|72968.1|72948.1|72978.3|72958.3|72983.4|72963.4|72965.3|72945.3|341
1719557100000|2024-06-28 06:45:00|72978.2|72958.2|72979.1|72969.1|72987|72969.6|72977|72958.2|304
1719557400000|2024-06-28 06:50:00|72979.4|72969.4|72988.6|72968.6|72988.8|72973.4|72978.2|72968.1|187
1719557700000|2024-06-28 06:55:00|72988.7|72968.7|72969.8|72949.8|72988.7|72971|72967|72947|344
1719558000000|2024-06-28 07:00:00|72970.3|72950.3|72985|72965|72988.2|72970.8|72966.2|72949.6|345
1719558300000|2024-06-28 07:05:00|72984.8|72964.8|72997.9|72977.9|73003.3|72983.6|72984.2|72964.2|409
1719558600000|2024-06-28 07:10:00|72998|72978|73005|72985|73011.2|72995.4|72996.4|72977.1|376
1719558900000|2024-06-28 07:15:00|73004.9|72984.9|73003.4|72983.4|73011|72997.3|73000.2|72983.3|316
1719559200000|2024-06-28 07:20:00|73003.7|72983.7|72992.6|72972.6|73004.2|72984.2|72988.1|72968.1|418
1719559500000|2024-06-28 07:25:00|72992.7|72972.7|72997.1|72977.1|73000.7|72980.7|72988.9|72968.9|349
1719559800000|2024-06-28 07:30:00|72997.2|72977.2|72994.5|72974.5|72997.2|72978.6|72987.9|72969|303
1719560100000|2024-06-28 07:35:00|72994.6|72974.6|72986.4|72966.4|72995.6|72975.6|72986.4|72966.4|257
1719560400000|2024-06-28 07:40:00|72986.5|72966.5|72989.7|72969.7|72993.1|72973.1|72984.6|72964.6|266
1719560700000|2024-06-28 07:45:00|72989.6|72969.6|72984|72964|72990.9|72970.9|72977.6|72957.6|289
1719561000000|2024-06-28 07:50:00|72983.9|72963.9|72988.4|72968.4|72988.5|72968.5|72983.8|72963.8|193
1719561300000|2024-06-28 07:55:00|72988.5|72968.5|72999|72979|73002.1|72982.1|72988.5|72968.5|291
1719561600000|2024-06-28 08:00:00|72999.3|72979.3|72996.7|72986.7|73006.9|72991|72994.7|72979.1|306
1719561900000|2024-06-28 08:05:00|72996.8|72986.8|73006.9|72986.9|73011.4|72996.4|72996.7|72981.1|314
1719562200000|2024-06-28 08:10:00|73007|72987|72995.7|72975.7|73008.3|72988.3|72989.6|72969.6|378
1719562500000|2024-06-28 08:15:00|72995.6|72975.6|72997|72977|72997.4|72977.4|72988.6|72968.6|333
1719562800000|2024-06-28 08:20:00|72997.1|72977.1|72994.3|72974.3|72997.7|72982.2|72988|72968|219
1719563100000|2024-06-28 08:25:00|72994.4|72974.4|72992.1|72982.1|72997.7|72983|72989.6|72973.9|197
1719563400000|2024-06-28 08:30:00|72992|72982|73000.7|72980.7|73002.3|72985.8|72992|72975.2|217
1719563700000|2024-06-28 08:35:00|73000.6|72980.6|72990.3|72980.3|73000.7|72981.5|72987|72971.7|224
1719564000000|2024-06-28 08:40:00|72990.2|72980.2|72994.7|72974.7|72996.6|72980.8|72985|72973.6|227
1719564300000|2024-06-28 08:45:00|72994.3|72974.3|72992.7|72982.7|72995.9|72982.9|72986.5|72971.4|179
1719564600000|2024-06-28 08:50:00|72992.8|72982.8|72996.7|72976.7|72998.2|72984.3|72990.3|72975.9|164
1719564900000|2024-06-28 08:55:00|72996.6|72976.6|72989.1|72979.1|72997|72981.6|72989|72975.9|234
1719565200000|2024-06-28 09:00:00|72989.2|72979.2|72919.8|72899.8|73000.2|72983.7|72918.1|72898.1|507
1719565500000|2024-06-28 09:05:00|72920.1|72900.1|72923.5|72903.5|72955|72935|72917.5|72897.5|632
1719565800000|2024-06-28 09:10:00|72923|72903|72934.2|72914.2|72938.4|72918.4|72919.6|72899.6|463
1719566100000|2024-06-28 09:15:00|72934.1|72914.1|72944.8|72924.8|72960.1|72940.1|72928.4|72908.4|407
1719566400000|2024-06-28 09:20:00|72944.7|72924.7|72959.8|72939.8|72961.9|72941.9|72942.8|72922.8|394
1719566700000|2024-06-28 09:25:00|72960|72940|72965.2|72945.2|72972|72952|72960|72940|338
1719567000000|2024-06-28 09:30:00|72965.6|72945.6|72951.6|72931.6|72966|72946|72949.8|72929.8|304
1719567300000|2024-06-28 09:35:00|72951.7|72931.7|72946.6|72926.6|72952.7|72932.7|72940.2|72920.2|407
1719567600000|2024-06-28 09:40:00|72946.7|72926.7|72941.8|72921.8|72946.9|72926.9|72932.4|72912.4|413
1719567900000|2024-06-28 09:45:00|72941.5|72921.5|72925.9|72905.9|72944.1|72924.1|72923.7|72903.7|399
1719568200000|2024-06-28 09:50:00|72926|72906|72932.6|72922.6|72937|72922.7|72922.5|72905.8|285
1719568500000|2024-06-28 09:55:00|72932.5|72922.5|72933.4|72913.4|72937.7|72923.8|72923.9|72908.9|349
1719568800000|2024-06-28 10:00:00|72933.3|72913.3|72937.3|72917.3|72944.7|72924.7|72933.3|72913.3|343
1719569100000|2024-06-28 10:05:00|72937.4|72917.4|72937.5|72917.5|72941.4|72921.4|72934.8|72914.8|268
1719569400000|2024-06-28 10:10:00|72937.4|72917.4|72933.7|72913.7|72939.9|72919.9|72933.7|72913.7|273
1719569700000|2024-06-28 10:15:00|72933.8|72913.8|72922.7|72902.7|72938.2|72918.2|72922.1|72902.1|254
1719570000000|2024-06-28 10:20:00|72922.8|72902.8|72921.3|72901.3|72923.8|72903.8|72920.9|72900.9|138
1719570300000|2024-06-28 10:25:00|72921.1|72901.1|72910.1|72900.1|72924|72909.6|72910.1|72895|230
1719570600000|2024-06-28 10:30:00|72910|72900|72930.3|72910.3|72930.5|72910.5|72908.4|72897.3|234
1719570900000|2024-06-28 10:35:00|72930.4|72910.4|72931.7|72911.7|72932.1|72912.1|72925.8|72905.8|209
1719571200000|2024-06-28 10:40:00|72931.6|72911.6|72932|72922|72936.8|72922.6|72924.8|72910|154
1719571500000|2024-06-28 10:45:00|72931.9|72921.9|72930.1|72920.1|72934.8|72922.1|72928.8|72914.6|150
1719571800000|2024-06-28 10:50:00|72930|72920|72926.2|72906.2|72935.3|72923.9|72924.9|72904.9|160
1719572100000|2024-06-28 10:55:00|72926.3|72906.3|72931.6|72911.6|72933.5|72913.5|72925.3|72905.3|165
1719572400000|2024-06-28 11:00:00|72931.5|72911.5|72934.4|72914.4|72935.2|72915.2|72931.5|72911.5|167
1719572700000|2024-06-28 11:05:00|72934.5|72914.5|72929.5|72909.5|72934.6|72914.6|72928.8|72908.8|201
1719573000000|2024-06-28 11:10:00|72929.6|72909.6|72940.1|72920.1|72940.8|72920.8|72924.8|72909.6|146
1719573300000|2024-06-28 11:15:00|72940.2|72920.2|72936.6|72916.6|72942.3|72926.2|72935.9|72915.9|182
1719573600000|2024-06-28 11:20:00|72936.7|72916.7|72936.2|72916.2|72942.2|72922.2|72933.7|72913.7|201
1719573900000|2024-06-28 11:25:00|72936.5|72916.5|72935.7|72915.7|72939.6|72919.6|72934.9|72914.9|161
1719574200000|2024-06-28 11:30:00|72935.6|72915.6|72944.4|72924.4|72944.8|72924.8|72935.6|72915.6|215
1719574500000|2024-06-28 11:35:00|72944.3|72924.3|72942.1|72922.1|72947.6|72927.6|72941.7|72921.7|170
1719574800000|2024-06-28 11:40:00|72942|72922|72937.9|72917.9|72942|72922|72937.6|72917.6|169
1719575100000|2024-06-28 11:45:00|72937.8|72917.8|72943|72923|72943.9|72923.9|72934.7|72914.7|162
1719575400000|2024-06-28 11:50:00|72943.1|72923.1|72943.5|72923.5|72943.6|72923.6|72935.5|72915.5|225
1719575700000|2024-06-28 11:55:00|72944.1|72924.1|72943.8|72923.8|72945.9|72925.9|72940.6|72920.6|230
1719576000000|2024-06-28 12:00:00|72942.2|72922.2|72939.8|72919.8|72944.6|72924.6|72936.5|72916.5|285
1719576300000|2024-06-28 12:05:00|72939.7|72919.7|72945.7|72925.7|72945.9|72925.9|72937.7|72917.7|289
1719576600000|2024-06-28 12:10:00|72945.6|72925.6|72945.7|72925.7|72948.5|72928.5|72943.7|72923.7|227
1719576900000|2024-06-28 12:15:00|72945.8|72925.8|72939.7|72919.7|72951|72931|72939.7|72919.7|183
1719577200000|2024-06-28 12:20:00|72939.8|72919.8|72939.7|72919.7|72950.3|72935|72936.7|72919.1|320
1719577500000|2024-06-28 12:25:00|72939.8|72919.8|72942.3|72922.3|72950.7|72930.7|72938.2|72918.2|302
1719577800000|2024-06-28 12:30:00|72942.4|72922.4|72936.7|72916.7|72956.6|72922.4|72918.3|72893|900
1719578100000|2024-06-28 12:35:00|72936.8|72916.8|72934.3|72914.3|72941.8|72921.8|72929|72909|669
1719578400000|2024-06-28 12:40:00|72934.5|72914.5|72946.9|72926.9|72955|72935|72931.5|72911.5|634
1719578700000|2024-06-28 12:45:00|72946.2|72926.2|72942.7|72932.7|72957.1|72937.1|72941.5|72925.1|574
1719579000000|2024-06-28 12:50:00|72942.4|72932.4|72944.1|72934.1|72950.4|72936.1|72940.2|72928.4|427
1719579300000|2024-06-28 12:55:00|72944.2|72934.2|72952.7|72932.7|72958.6|72942.7|72941|72930|443
1719579600000|2024-06-28 13:00:00|72948|72938|72954.9|72934.9|72960.6|72940.6|72942.5|72926.3|636
1719579900000|2024-06-28 13:05:00|72954.6|72934.6|72950.5|72930.5|72962.9|72942.9|72948|72928|497
1719580200000|2024-06-28 13:10:00|72951.4|72931.4|72945.1|72925.1|72954.6|72934.6|72937.2|72917.2|438
1719580500000|2024-06-28 13:15:00|72944.9|72924.9|72941.6|72921.6|72949.4|72929.4|72940|72920|437
1719580800000|2024-06-28 13:20:00|72941.5|72921.5|72945.9|72925.9|72952.3|72932.3|72941.1|72921.1|423
1719581100000|2024-06-28 13:25:00|72946|72926|72950.6|72930.6|72952.6|72932.6|72931.2|72911.2|461
1719581400000|2024-06-28 13:30:00|72950.4|72930.4|72953.7|72933.7|72957|72937|72947.5|72927.5|522
1719581700000|2024-06-28 13:35:00|72953.6|72933.6|72957.9|72937.9|72961.2|72946.7|72950.3|72930.3|301
1719582000000|2024-06-28 13:40:00|72958|72938|72964.5|72944.5|72971|72951|72952.1|72932.1|344
1719582300000|2024-06-28 13:45:00|72963.6|72943.6|72973.7|72953.7|72974.1|72959.4|72963|72943|405
1719582600000|2024-06-28 13:50:00|72973.6|72953.6|72969.7|72959.7|72974.5|72959.8|72963.2|72948.9|412
1719582900000|2024-06-28 13:55:00|72969.8|72959.8|72982.9|72962.9|72983.7|72966.3|72966.1|72951.8|400
1719583200000|2024-06-28 14:00:00|72982.4|72962.4|72985.8|72975.8|72995|72980.7|72968|72948|603
1719583500000|2024-06-28 14:05:00|72985.7|72975.7|72992.4|72972.4|72996.9|72978.1|72981.4|72967.8|462
1719583800000|2024-06-28 14:10:00|72990.5|72970.5|72990.2|72970.2|72995.8|72983.8|72985.1|72966.9|485
1719584100000|2024-06-28 14:15:00|72990.1|72970.1|72996.6|72986.6|72996.6|72986.6|72984.5|72970.1|367
1719584400000|2024-06-28 14:20:00|72996.7|72986.7|73002.8|72982.8|73007.2|72992.3|72995.3|72980.3|359
1719584700000|2024-06-28 14:25:00|73002.7|72982.7|72996.4|72976.4|73003.3|72983.3|72987.3|72967.3|393
1719585000000|2024-06-28 14:30:00|72996.3|72976.3|72994.6|72984.6|73001.1|72988.3|72989.1|72972.4|371
1719585300000|2024-06-28 14:35:00|72994.7|72984.7|73002|72982|73006|72987.2|72991.3|72975.3|309
1719585600000|2024-06-28 14:40:00|73002.1|72982.1|73000|72980|73008.6|72988.9|72994|72978.6|425
1719585900000|2024-06-28 14:45:00|73000.1|72980.1|73001.2|72981.2|73009.4|72992.9|72998.3|72978.3|469
1719586200000|2024-06-28 14:50:00|73002.2|72982.2|73013.1|72993.1|73018.7|73003.7|73001.2|72982.2|531
1719586500000|2024-06-28 14:55:00|73013|72993|73021.3|73001.3|73026.1|73006.1|73011.4|72991.4|592
1719586800000|2024-06-28 15:00:00|73021.2|73001.2|73003.1|72993.1|73022.8|73002.8|72999.1|72981|585
1719587100000|2024-06-28 15:05:00|73002.9|72992.9|73006|72986|73009.7|72994.3|72997.4|72982.6|392
1719587400000|2024-06-28 15:10:00|73006.1|72986.1|72997.2|72977.2|73007|72990.3|72995.5|72975.5|354
1719587700000|2024-06-28 15:15:00|72997.3|72977.3|73004.9|72984.9|73005.9|72985.9|72995.3|72975.3|392
1719588000000|2024-06-28 15:20:00|73005.4|72985.4|72998|72978|73006.5|72991.5|72994.5|72977.5|342
1719588300000|2024-06-28 15:25:00|72997.7|72977.7|72999.9|72979.9|73000.1|72984|72992|72973.2|306
1719588600000|2024-06-28 15:30:00|72999.8|72979.8|73003.7|72983.7|73005|72985|72996.4|72976.4|301
1719588900000|2024-06-28 15:35:00|73002.8|72982.8|72998.3|72978.3|73006|72986|72997|72977|330
1719589200000|2024-06-28 15:40:00|72998.1|72978.1|72998.8|72978.8|72999.5|72979.5|72995.5|72975.5|300
1719589500000|2024-06-28 15:45:00|72998.7|72978.7|72995.8|72975.8|73000|72980|72995.5|72975.5|278
1719589800000|2024-06-28 15:50:00|72995.9|72975.9|72997.7|72977.7|73001.6|72981.6|72994.2|72974.2|304
1719590100000|2024-06-28 15:55:00|72997.8|72977.8|72998.9|72978.9|73003.3|72983.3|72997.8|72977.8|371
1719590400000|2024-06-28 16:00:00|72999|72979|72998.5|72978.5|73000.2|72980.2|72996.8|72976.8|264
1719590700000|2024-06-28 16:05:00|72998.4|72978.4|73002.7|72982.7|73002.7|72982.7|72998.2|72978.2|217
1719591000000|2024-06-28 16:10:00|73002.8|72982.8|73003.2|72983.2|73004.5|72984.5|72999.8|72979.8|206
1719591300000|2024-06-28 16:15:00|73003.1|72983.1|73004.2|72984.2|73007|72987|73002.1|72982.1|210
1719591600000|2024-06-28 16:20:00|73004.1|72984.1|72999|72979|73006.5|72986.5|72996.1|72976.1|240
1719591900000|2024-06-28 16:25:00|72998.9|72978.9|73005.6|72985.6|73005.7|72985.7|72998.1|72978.1|213
1719592200000|2024-06-28 16:30:00|73005.5|72985.5|72999.3|72979.3|73005.8|72985.8|72998|72978|193
1719592500000|2024-06-28 16:35:00|72999.4|72979.4|73005.2|72985.2|73007.6|72987.6|72998.7|72978.7|220
1719592800000|2024-06-28 16:40:00|73005.3|72985.3|73000.5|72980.5|73006.4|72986.4|73000.4|72980.4|259
1719593100000|2024-06-28 16:45:00|73000.6|72980.6|73003.3|72983.3|73005.5|72985.5|73000.1|72980.1|214
1719593400000|2024-06-28 16:50:00|73003.4|72983.4|73001.5|72981.5|73003.9|72983.9|73001.5|72981.5|143
1719593700000|2024-06-28 16:55:00|73001.6|72981.6|72999.2|72979.2|73002|72982|72998.6|72978.6|180
1719594000000|2024-06-28 17:00:00|72999.3|72979.3|72995.3|72975.3|72999.7|72982.5|72992.2|72974.1|220
1719594300000|2024-06-28 17:05:00|72995.2|72975.2|72995.7|72975.7|72995.8|72975.8|72992.1|72972.1|174
1719594600000|2024-06-28 17:10:00|72995.9|72975.9|72997.1|72977.1|72997.5|72977.5|72995.3|72975.3|187
1719594900000|2024-06-28 17:15:00|72997.2|72977.2|72995|72975|72997.4|72977.4|72991.9|72971.9|165
1719595200000|2024-06-28 17:20:00|72995.1|72975.1|73000.2|72980.2|73001|72981|72995|72975|128
1719595500000|2024-06-28 17:25:00|72999.9|72979.9|73006.9|72986.9|73007.1|72987.1|72999.8|72979.8|107
1719595800000|2024-06-28 17:30:00|73007|72987|73007.4|72987.4|73007.4|72987.4|73004.8|72984.8|101
1719596100000|2024-06-28 17:35:00|73007.5|72987.5|73008.4|72988.4|73010.8|72990.8|73006.8|72986.8|128
1719596400000|2024-06-28 17:40:00|73008.5|72988.5|73004.2|72984.2|73009.7|72989.7|73004.2|72984.2|94
1719596700000|2024-06-28 17:45:00|73004.3|72984.3|72997.3|72977.3|73004.5|72984.5|72997.3|72977.3|143
1719597000000|2024-06-28 17:50:00|72997|72977|72999.3|72979.3|73000|72980|72996.9|72976.9|132
1719597300000|2024-06-28 17:55:00|72999.2|72979.2|72999.7|72979.7|73002.7|72982.7|72996.9|72976.9|206
1719597600000|2024-06-28 18:00:00|72999.8|72979.8|72993.7|72973.7|73000.4|72980.4|72992.7|72972.7|214
1719597900000|2024-06-28 18:05:00|72993.8|72973.8|72990.2|72970.2|72993.8|72973.8|72990|72970|113
1719598200000|2024-06-28 18:10:00|72990.1|72970.1|72989.5|72969.5|72991.9|72971.9|72988.9|72968.9|142
1719598500000|2024-06-28 18:15:00|72989.6|72969.6|72993.1|72973.1|72993.4|72973.4|72988.7|72968.7|112
1719598800000|2024-06-28 18:20:00|72993|72973|72988.2|72968.2|72994.4|72974.4|72988|72968|156
1719599100000|2024-06-28 18:25:00|72988.1|72968.1|72991.9|72971.9|72992.1|72972.1|72986.4|72966.4|161
1719599400000|2024-06-28 18:30:00|72992|72972|72992.3|72972.3|72995|72975|72991.2|72971.2|205
1719599700000|2024-06-28 18:35:00|72992.2|72972.2|72990.7|72970.7|72992.9|72972.9|72990.2|72970.2|158
1719600000000|2024-06-28 18:40:00|72990.8|72970.8|72993.1|72973.1|72994.2|72974.2|72990.6|72970.6|152
1719600300000|2024-06-28 18:45:00|72993|72973|72994.8|72974.8|72994.8|72974.8|72993|72973|153
1719600600000|2024-06-28 18:50:00|72994.7|72974.7|72994.1|72974.1|72995.6|72975.6|72993|72973|146
1719600900000|2024-06-28 18:55:00|72994|72974|72993.6|72973.6|72995.6|72975.6|72992.9|72972.9|242
1719601200000|2024-06-28 19:00:00|72993.7|72973.7|72997.5|72977.5|72998.5|72978.5|72993.7|72973.7|303
1719601500000|2024-06-28 19:05:00|72997.6|72977.6|73004.6|72984.6|73004.6|72984.6|72996.2|72976.2|296
1719601800000|2024-06-28 19:10:00|73004.7|72984.7|73001|72981|73006.2|72986.2|72997.8|72977.8|290
1719602100000|2024-06-28 19:15:00|73001.1|72981.1|72999.6|72979.6|73002.3|72982.3|72998.2|72978.2|150
1719602400000|2024-06-28 19:20:00|72999.7|72979.7|72996|72976|72999.9|72979.9|72996|72976|112
1719602700000|2024-06-28 19:25:00|72996.1|72976.1|72997.6|72977.6|72998.5|72978.5|72995|72975|96
1719603000000|2024-06-28 19:30:00|72996.8|72976.8|73000.8|72980.8|73004|72984|72996.8|72976.8|234
1719603300000|2024-06-28 19:35:00|72999.8|72979.8|73003.4|72983.4|73004.3|72984.3|72999.7|72979.7|189
1719603600000|2024-06-28 19:40:00|73003.3|72983.3|73003.9|72983.9|73006|72986|73003.3|72983.3|255
1719603900000|2024-06-28 19:45:00|73004|72984|73001.6|72981.6|73004.3|72984.3|72999.5|72979.5|160
1719604200000|2024-06-28 19:50:00|73001.7|72981.7|73006.3|72986.3|73007.2|72987.2|73000.5|72980.5|254
1719604500000|2024-06-28 19:55:00|73006.2|72986.2|73011.6|72991.6|73014.6|72994.6|73005|72985|391
1719604800000|2024-06-28 20:00:00|73011.8|72991.8|73018.9|72998.9|73020.3|73000.3|73011.8|72991.8|333
1719605100000|2024-06-28 20:05:00|73019|72999|73019.3|72999.3|73019.3|72999.3|73018.3|72998.3|139
1719605400000|2024-06-28 20:10:00|73019.2|72999.2|73020|73000|73020.1|73000.1|73019.2|72999.2|25
1719605700000|2024-06-28 20:15:00|73019.9|72999.9|73019.7|72999.7|73019.9|72999.9|73019.5|72999.5|14
1719606000000|2024-06-28 20:20:00|73019.8|72999.8|73019.9|72999.9|73020|73000|73019.6|72999.6|15
1719606300000|2024-06-28 20:25:00|73019.8|72999.8|73026.1|73006.1|73027.3|73007.3|73019.6|72999.6|98
1719606600000|2024-06-28 20:30:00|73026.6|73006.6|73026.2|73006.2|73027.5|73007.5|73026|73006|61
1719606900000|2024-06-28 20:35:00|73026.1|73006.1|73024.4|73004.4|73027.7|73007.7|73024.2|73004.2|115
1719607200000|2024-06-28 20:40:00|73024.3|73004.3|73021.1|73001.1|73027.1|73007.1|73019.7|72999.7|134
1719607500000|2024-06-28 20:45:00|73021.2|73001.2|73010.7|72990.7|73022.9|73002.9|73008.8|72988.8|260
1719607800000|2024-06-28 20:50:00|73010.6|72990.6|73011.7|72991.7|73011.7|72991.7|73009.6|72989.6|141
1719608100000|2024-06-28 20:55:00|73011.1|72991.1|73046.2|72946.7|73046.8|72994.9|72999.7|72942|349
1719777600000|2024-06-30 20:00:00|72981|72959|72981|72959|72981|72959|72981|72959|1
1719780900000|2024-06-30 20:55:00|72980|72960|72992.5|72893.5|73013.3|72960|72980|72890.8|18
1719781200000|2024-06-30 21:00:00|72992.1|72886.6|73020.1|72901.1|73026.2|72907.2|72985.9|72866.9|24
1719781500000|2024-06-30 21:05:00|73013.9|72894.9|73024.8|72905.8|73027|72908|73013.9|72894.9|30
1719781800000|2024-06-30 21:10:00|73024.9|72905.9|73022.7|72903.7|73028.3|72909.3|73020.4|72901.4|51
1719782100000|2024-06-30 21:15:00|73027.7|72908.7|73023.1|72904.1|73027.7|72908.7|73018|72899|72
1719782400000|2024-06-30 21:20:00|73023.2|72904.2|73026.2|72907.2|73026.5|72907.5|73017.2|72898.2|85
1719782700000|2024-06-30 21:25:00|73025.7|72906.7|73020.9|72901.9|73026.4|72907.4|73018|72899|57
1719783000000|2024-06-30 21:30:00|73022.6|72903.6|73026.4|72907.4|73026.4|72907.4|73017.8|72898.8|51
1719783300000|2024-06-30 21:35:00|73026.3|72907.3|73026|72907|73026.4|72907.4|73026|72907|14
1719783600000|2024-06-30 21:40:00|73026.3|72907.3|73026.3|72907.3|73026.4|72907.4|73026|72907|13
1719783900000|2024-06-30 21:45:00|73026|72907|73026|72907|73026.4|72907.4|73026|72907|12
1719784200000|2024-06-30 21:50:00|73026.3|72907.3|73024.9|72909.2|73026.3|72909.2|73024.9|72907|14
1719784500000|2024-06-30 21:55:00|73026|72907|73026|72907|73026.1|72909.2|73024.8|72907|12
1719784800000|2024-06-30 22:00:00|73025.3|72906.3|73016.5|72912.4|73032.6|72913.6|73012|72893|425
1719785100000|2024-06-30 22:05:00|73020.4|72902.6|73021.2|72917|73028.6|72917|73012.9|72893.9|296
1719785400000|2024-06-30 22:10:00|73021.1|72917.1|72995.2|72913.3|73021.4|72922|72990.3|72912.9|278
1719785700000|2024-06-30 22:15:00|72995.1|72912.6|72979.1|72925.6|72998.9|72926.7|72972|72912.1|481
1719786000000|2024-06-30 22:20:00|72979.5|72925.7|72980.1|72929.2|72986.3|72929.8|72970.4|72919.6|442
1719786300000|2024-06-30 22:25:00|72979.9|72929.8|72969.2|72925.3|72991.3|72943|72968.3|72918.2|257
1719786600000|2024-06-30 22:30:00|72968.9|72925.4|72996.8|72945.4|73010.7|72945.4|72968.6|72921.2|440
1719786900000|2024-06-30 22:35:00|72996.6|72945.3|73001.4|72951.9|73010.4|72953|72991.9|72939.5|362
1719787200000|2024-06-30 22:40:00|73001.2|72951.7|72993.2|72947|73002.1|72952.7|72989.7|72941.1|250
1719787500000|2024-06-30 22:45:00|72992.8|72946.6|72991.1|72947.9|72993|72948.7|72987.3|72946.5|150
1719787800000|2024-06-30 22:50:00|72991|72947.7|72989.1|72946.9|72997.1|72948.9|72986.5|72943.7|184
1719788100000|2024-06-30 22:55:00|72992.8|72947.8|72992.7|72949|72993.8|72949|72987.4|72946.1|162
1719788400000|2024-06-30 23:00:00|72993.6|72945.4|72987.5|72946.8|72999.3|72952.3|72982.8|72938.3|284
1719788700000|2024-06-30 23:05:00|72988.4|72947.3|72986.8|72945.7|72989.5|72956.2|72976|72943.2|205
1719789000000|2024-06-30 23:10:00|72987.3|72943.4|72987.9|72950|72992.7|72952.8|72981.6|72942.6|245
1719789300000|2024-06-30 23:15:00|72988|72950.5|72986.7|72941.9|72989.3|72952.9|72979.6|72941.1|222
1719789600000|2024-06-30 23:20:00|72986.8|72942.2|72985.3|72944.5|72987.8|72945.1|72982.1|72941.4|126
1719789900000|2024-06-30 23:25:00|72984.9|72942.5|72984.8|72951.9|72989.2|72956.3|72972.6|72941.9|253
1719790200000|2024-06-30 23:30:00|72983.8|72952|72975.5|72955.5|72985.9|72958.6|72971.9|72942.6|187
1719790500000|2024-06-30 23:35:00|72975.4|72955.4|72977.1|72957.1|72984.5|72959.1|72974.7|72949.7|175
1719790800000|2024-06-30 23:40:00|72975.9|72955.9|72981|72947.7|72981.5|72957.2|72971.8|72945.9|175
1719791100000|2024-06-30 23:45:00|72980.9|72947.6|72986.4|72966.4|72987.6|72967.6|72972.6|72946.1|214
1719791400000|2024-06-30 23:50:00|72986.3|72966.3|72994.2|72974.2|72997.1|72977.1|72986.3|72966.3|452
1719791700000|2024-06-30 23:55:00|72994.3|72974.3|73001.4|72981.4|73003.4|72983.4|72994.1|72974.1|457
1719792000000|2024-07-01 00:00:00|73001.7|72981.7|73001.4|72981.4|73002.7|72982.7|72993.2|72973.2|422
1719792300000|2024-07-01 00:05:00|73001.5|72981.5|73002.9|72982.9|73007.1|72987.1|72999.7|72979.7|357
1719792600000|2024-07-01 00:10:00|73002.8|72982.8|73006.4|72986.4|73008.1|72988.1|73002.1|72982.1|194
1719792900000|2024-07-01 00:15:00|73006.3|72986.3|73000.6|72980.6|73012.3|72992.3|72999.8|72979.8|303
1719793200000|2024-07-01 00:20:00|72999.2|72979.2|72987.4|72967.4|73000.8|72980.8|72983.7|72963.7|376
1719793500000|2024-07-01 00:25:00|72987.5|72967.5|72997.9|72977.9|72998.4|72978.4|72986.7|72966.7|330
1719793800000|2024-07-01 00:30:00|72997.7|72977.7|72989.2|72969.2|73000.6|72980.6|72989|72969|325
1719794100000|2024-07-01 00:35:00|72989.1|72969.1|72988|72968|72995.1|72975.1|72985.8|72965.8|228
1719794400000|2024-07-01 00:40:00|72988.1|72968.1|72994|72974|72995.2|72975.2|72987.5|72967.5|213
1719794700000|2024-07-01 00:45:00|72994.1|72974.1|73011|72991|73012.9|72992.9|72993.5|72973.5|304
1719795000000|2024-07-01 00:50:00|73011.1|72991.1|73015.8|72995.8|73017.8|72997.8|73009.3|72989.3|284
1719795300000|2024-07-01 00:55:00|73016.4|72996.4|73005.5|72985.5|73018.6|72998.6|73005.5|72985.5|236
1719795600000|2024-07-01 01:00:00|73005.4|72985.4|73006.2|72986.2|73012.6|72992.6|73004.1|72984.1|415
1719795900000|2024-07-01 01:05:00|73006.3|72986.3|73000.2|72980.2|73007.9|72987.9|72999.2|72979.2|360
1719796200000|2024-07-01 01:10:00|73000.3|72980.3|73003.1|72983.1|73004.7|72984.7|72997.9|72977.9|196
1719796500000|2024-07-01 01:15:00|73003.2|72983.2|72994.3|72974.3|73004.5|72984.5|72991.3|72971.3|264
1719796800000|2024-07-01 01:20:00|72994.4|72974.4|72992.4|72972.4|72997.4|72977.4|72991.2|72971.2|278
1719797100000|2024-07-01 01:25:00|72992.5|72972.5|72994|72974|72996.1|72976.1|72987.6|72967.6|339
1719797400000|2024-07-01 01:30:00|72994.3|72974.3|72987.5|72967.5|72998.5|72978.5|72987.2|72967.2|363
1719797700000|2024-07-01 01:35:00|72987.4|72967.4|72994.8|72974.8|72995.1|72975.1|72985.7|72965.7|424
1719798000000|2024-07-01 01:40:00|72992.8|72972.8|72990|72970|72994.6|72974.6|72985.4|72965.4|282
1719798300000|2024-07-01 01:45:00|72990.1|72970.1|72996|72976|72996|72976|72985.9|72965.9|264
1719798600000|2024-07-01 01:50:00|72995.9|72975.9|72998.1|72978.1|72998.1|72978.1|72991.8|72971.8|244
1719798900000|2024-07-01 01:55:00|72998.2|72978.2|72988.9|72978.9|72998.9|72984.8|72985.9|72975.9|285
1719799200000|2024-07-01 02:00:00|72989|72979|72997.5|72977.5|72997.7|72983|72989|72971.3|267
1719799500000|2024-07-01 02:05:00|72997.6|72977.6|72998.1|72988.1|73005.3|72988.1|72996.6|72977.6|213
1719799800000|2024-07-01 02:10:00|72998.3|72988.3|73005.2|72985.2|73010.1|72990.1|72998.2|72985.1|185
1719800100000|2024-07-01 02:15:00|73005.3|72985.3|73004.6|72984.6|73009.3|72989.3|73001.8|72981.8|177
1719800400000|2024-07-01 02:20:00|73004.7|72984.7|72998.4|72978.4|73009.1|72993.3|72994.6|72977.1|211
1719800700000|2024-07-01 02:25:00|72998.3|72978.3|72994.3|72974.3|73000.9|72986.9|72993|72974.2|159
1719801000000|2024-07-01 02:30:00|72994.4|72974.4|73002.9|72982.9|73002.9|72985.3|72990.6|72972.3|212
1719801300000|2024-07-01 02:35:00|73003|72983|73004.8|72984.8|73007.5|72987.5|73002.6|72982.6|119
1719801600000|2024-07-01 02:40:00|73004.7|72984.7|73004.8|72984.8|73006.9|72986.9|73002.1|72982.1|133
1719801900000|2024-07-01 02:45:00|73004.9|72984.9|72998.3|72978.3|73004.9|72984.9|72998.3|72978.3|141
1719802200000|2024-07-01 02:50:00|72998.4|72978.4|72997.7|72977.7|72999.4|72979.4|72995.8|72975.8|138
1719802500000|2024-07-01 02:55:00|72997.8|72977.8|73001.5|72991.5|73005.8|72991.8|72997.8|72977.8|220
1719802800000|2024-07-01 03:00:00|73001.6|72991.6|73000.2|72990.2|73006|72992|73000.2|72982.7|120
1719803100000|2024-07-01 03:05:00|73000.1|72990.1|73003.5|72993.5|73009.7|72994.3|73000.1|72987.3|147
1719803400000|2024-07-01 03:10:00|73003.6|72993.6|73006.1|72986.1|73008.9|72993.9|73002.1|72986.1|120
1719803700000|2024-07-01 03:15:00|73006.2|72986.2|73006.9|72986.9|73010.2|72990.2|73005.2|72985.2|143
1719804000000|2024-07-01 03:20:00|73007|72987|73013.8|73003.8|73019.1|73004|73006.9|72986.9|138
1719804300000|2024-07-01 03:25:00|73016.2|73006.2|73016.3|72996.3|73025.7|73010.1|73016.2|72996.2|259
1719804600000|2024-07-01 03:30:00|73016.4|72996.4|73018.7|72998.7|73020.8|73000.8|73016.4|72996.4|211
1719804900000|2024-07-01 03:35:00|73018.8|72998.8|73023|73003|73023.5|73003.5|73017.9|72997.9|122
1719805200000|2024-07-01 03:40:00|73023.1|73003.1|73027.9|73007.9|73028|73013.1|73022.8|73003.1|121
1719805500000|2024-07-01 03:45:00|73027.8|73007.8|73026.5|73006.5|73028.3|73008.3|73024.8|73004.8|136
1719805800000|2024-07-01 03:50:00|73026.6|73006.6|73019.8|73009.8|73027.5|73010.5|73019.7|73005.1|61
1719806100000|2024-07-01 03:55:00|73019.9|73009.9|73019.1|72999.1|73024.8|73009.9|73014.6|72994.6|177
1719806400000|2024-07-01 04:00:00|73017.9|72997.9|73020|73000|73020.1|73000.1|73016.9|72996.9|188
1719806700000|2024-07-01 04:05:00|73019.9|72999.9|73019|72999|73019.9|72999.9|73017.8|72997.8|104
1719807000000|2024-07-01 04:10:00|73019.1|72999.1|73020.1|73000.1|73021.8|73001.8|73019|72999|113
1719807300000|2024-07-01 04:15:00|73020.2|73000.2|73023.6|73003.6|73023.9|73003.9|73019.7|72999.7|96
1719807600000|2024-07-01 04:20:00|73023.7|73003.7|73031.5|73011.5|73031.9|73011.9|73023.4|73003.4|126
1719807900000|2024-07-01 04:25:00|73031.4|73011.4|73040.4|73020.4|73041.6|73025.5|73031|73011|221
1719808200000|2024-07-01 04:30:00|73040.3|73020.3|73038.2|73018.2|73040.4|73020.4|73034.1|73014.1|166
1719808500000|2024-07-01 04:35:00|73038.1|73018.1|73040.5|73020.5|73042.6|73022.6|73035.3|73015.3|166
1719808800000|2024-07-01 04:40:00|73040.4|73020.4|73038.9|73018.9|73041.7|73025.4|73032.8|73017.1|150
1719809100000|2024-07-01 04:45:00|73039|73019|73041.1|73021.1|73041.2|73021.2|73038.8|73018.8|76
1719809400000|2024-07-01 04:50:00|73041.2|73021.2|73039.1|73019.1|73041.6|73026.2|73033.6|73018.6|93
1719809700000|2024-07-01 04:55:00|73039.4|73019.4|73041.9|73021.9|73042.4|73022.4|73038.8|73018.8|103
1719810000000|2024-07-01 05:00:00|73042|73022|73043.7|73023.7|73044|73024|73041.2|73021.2|186
1719810300000|2024-07-01 05:05:00|73043.4|73023.4|73044.4|73024.4|73048.8|73032.2|73040.5|73022.8|110
1719810600000|2024-07-01 05:10:00|73044.5|73024.5|73043.3|73023.3|73044.6|73027.6|73037.2|73022|89
1719810900000|2024-07-01 05:15:00|73043.2|73023.2|73041.4|73021.4|73044.1|73024.1|73040|73020|110
1719811200000|2024-07-01 05:20:00|73041.5|73021.5|73017.9|72997.9|73041.5|73021.5|73015.9|72995.9|260
1719811500000|2024-07-01 05:25:00|73018|72998|73024|73004|73026.6|73006.6|73017.9|72997.9|185
1719811800000|2024-07-01 05:30:00|73024.1|73004.1|73035.3|73015.3|73035.3|73015.3|73024.1|73004.1|289
1719812100000|2024-07-01 05:35:00|73032.8|73022.8|73035|73015|73041.7|73022.9|73030.5|73010.5|282
1719812400000|2024-07-01 05:40:00|73034.7|73014.7|73031.4|73011.4|73040.6|73020.6|73031.3|73011.3|260
1719812700000|2024-07-01 05:45:00|73031.5|73011.5|73027|73007|73034.5|73014.5|73023|73003|206
1719813000000|2024-07-01 05:50:00|73027.1|73007.1|73032.1|73012.1|73036|73016|73025.4|73005.8|199
1719813300000|2024-07-01 05:55:00|73032.2|73012.2|73037.5|73017.5|73038.9|73021.5|73029.5|73012.2|345
1719813600000|2024-07-01 06:00:00|73037.6|73017.6|73030.6|73010.6|73039.8|73019.8|73028.6|73008.6|361
1719813900000|2024-07-01 06:05:00|73030.5|73010.5|73026.3|73006.3|73031.7|73011.7|73021.4|73001.4|295
1719814200000|2024-07-01 06:10:00|73026.9|73006.9|73013.4|72993.4|73029.5|73009.5|73012|72992|336
1719814500000|2024-07-01 06:15:00|73013.5|72993.5|73009.8|72989.8|73020.3|73000.3|73007.8|72987.8|397
1719814800000|2024-07-01 06:20:00|73009.7|72989.7|72993.4|72973.4|73009.8|72989.8|72993.2|72973.2|396
1719815100000|2024-07-01 06:25:00|72993.5|72973.5|72975.4|72955.4|72993.5|72973.5|72974.7|72954.7|373
1719815400000|2024-07-01 06:30:00|72975.2|72955.2|72990.1|72970.1|72992.8|72972.8|72975.2|72955.2|345
1719815700000|2024-07-01 06:35:00|72990.2|72970.2|72992.3|72982.3|72997.2|72982.5|72987|72969.9|352
1719816000000|2024-07-01 06:40:00|72992.4|72982.4|73000.5|72980.5|73003|72986.4|72991.4|72976.6|350
1719816300000|2024-07-01 06:45:00|73000.6|72980.6|73001.3|72981.3|73004|72984|72995.4|72975.4|328
1719816600000|2024-07-01 06:50:00|73001.4|72981.4|72995.5|72975.5|73001.6|72981.6|72991.1|72971.1|301
1719816900000|2024-07-01 06:55:00|72995.6|72975.6|72996.1|72976.1|72997.1|72977.1|72992.6|72972.6|297
1719817200000|2024-07-01 07:00:00|72996|72976|72994.5|72974.5|73000.4|72980.4|72990.4|72970.4|469
1719817500000|2024-07-01 07:05:00|72994.4|72974.4|72992|72982|72998.6|72982.1|72989.6|72973.5|387
1719817800000|2024-07-01 07:10:00|72991.9|72981.9|72993.2|72973.2|72996|72982.1|72987.5|72971|313
1719818100000|2024-07-01 07:15:00|72993.4|72973.4|73002.8|72982.8|73004.6|72984.6|72993.2|72973.2|309
1719818400000|2024-07-01 07:20:00|73003|72983|73002.6|72982.6|73005.7|72991.2|73000.1|72981.9|239
1719818700000|2024-07-01 07:25:00|73002|72982|72994.8|72974.8|73005.8|72985.8|72994.8|72974.8|283
1719819000000|2024-07-01 07:30:00|72994.7|72974.7|72989.9|72969.9|72994.7|72974.9|72980.3|72965.4|292
1719819300000|2024-07-01 07:35:00|72990|72970|72992|72972|72998.7|72978.7|72989.4|72969.4|381
1719819600000|2024-07-01 07:40:00|72992.1|72972.1|72978.9|72968.9|72992.2|72977.1|72978.9|72964.2|306
1719819900000|2024-07-01 07:45:00|72978.6|72968.6|72990.2|72970.2|72990.2|72970.2|72978.6|72961.3|351
1719820200000|2024-07-01 07:50:00|72990.5|72970.5|72988.3|72968.3|72991.3|72971.3|72983.2|72963.2|333
1719820500000|2024-07-01 07:55:00|72988.4|72968.4|72979.2|72969.2|72988.5|72973.2|72978.7|72963.6|274
1719820800000|2024-07-01 08:00:00|72979|72969|72999.7|72979.7|73000.7|72980.7|72979|72969|418
1719821100000|2024-07-01 08:05:00|72999.3|72979.3|73000.4|72980.4|73001.7|72981.7|72997.1|72977.1|262
1719821400000|2024-07-01 08:10:00|73000.3|72980.3|72998.1|72978.1|73002.2|72985.2|72989.9|72975.9|247
1719821700000|2024-07-01 08:15:00|72998.2|72978.2|72991.1|72981.1|73001|72983.4|72990.2|72975|264
1719822000000|2024-07-01 08:20:00|72991|72981|72988.6|72978.6|72992.4|72982.4|72988.1|72978.1|194
1719822300000|2024-07-01 08:25:00|72988.7|72978.7|72998.7|72978.7|72999|72983.2|72988.2|72975.1|218
1719822600000|2024-07-01 08:30:00|72998.8|72978.8|72988.7|72978.7|72999|72982.1|72986.1|72976.1|154
1719822900000|2024-07-01 08:35:00|72988.8|72978.8|72986.9|72976.9|72992.8|72981.1|72986.4|72971.1|197
1719823200000|2024-07-01 08:40:00|72986.8|72976.8|72988.1|72978.1|72992.9|72979.1|72986.3|72971.3|197
1719823500000|2024-07-01 08:45:00|72988.2|72978.2|72994|72974|72994.6|72980.1|72986.5|72971.3|197
1719823800000|2024-07-01 08:50:00|72994.1|72974.1|72996.9|72976.9|72998.6|72982.2|72991.9|72973|211
1719824100000|2024-07-01 08:55:00|72997.1|72977.1|73000.8|72980.8|73000.9|72980.9|72996.2|72976.2|185
1719824400000|2024-07-01 09:00:00|73000.7|72980.7|72999.1|72979.1|73000.9|72980.9|72997.3|72977.3|181
1719824700000|2024-07-01 09:05:00|72999|72979|73003|72983|73004.3|72984.3|72998.2|72978.2|168
1719825000000|2024-07-01 09:10:00|73003.1|72983.1|72995.9|72975.9|73003.9|72983.9|72990.6|72970.6|240
1719825300000|2024-07-01 09:15:00|72996.3|72976.3|72986.4|72976.4|72997.1|72977.1|72986|72971.1|148
1719825600000|2024-07-01 09:20:00|72986.3|72976.3|72993.2|72973.2|72994.8|72976.4|72986|72969.2|177
1719825900000|2024-07-01 09:25:00|72993.1|72973.1|72995.7|72975.7|72995.8|72975.8|72992.8|72972.8|216
1719826200000|2024-07-01 09:30:00|72995.9|72975.9|72991.4|72971.4|72997.4|72977.4|72990|72970|207
1719826500000|2024-07-01 09:35:00|72991.5|72971.5|72989.9|72969.9|72991.8|72971.8|72986.2|72966.2|155
1719826800000|2024-07-01 09:40:00|72990|72970|72988.7|72968.7|72990.4|72970.4|72986.3|72966.3|166
1719827100000|2024-07-01 09:45:00|72988.8|72968.8|72985|72965|72989.4|72974.1|72983.8|72964.5|152
1719827400000|2024-07-01 09:50:00|72985.3|72965.3|72986.6|72966.6|72989|72974.3|72982.7|72965.3|122
1719827700000|2024-07-01 09:55:00|72986.5|72966.5|72987.1|72967.1|72987.9|72970.9|72979.9|72963.3|208
1719828000000|2024-07-01 10:00:00|72986.9|72966.9|72980.1|72960.1|72987.6|72967.6|72975.9|72955.9|190
1719828300000|2024-07-01 10:05:00|72980.3|72960.3|72986.3|72966.3|72990.5|72970.5|72980.2|72960.2|205
1719828600000|2024-07-01 10:10:00|72986.7|72966.7|72985.3|72965.3|72988.2|72968.2|72984.8|72964.8|256
1719828900000|2024-07-01 10:15:00|72985.4|72965.4|72986.2|72966.2|72989.4|72969.4|72985|72965|185
1719829200000|2024-07-01 10:20:00|72986.3|72966.3|72980.2|72960.2|72986.6|72966.6|72978.3|72958.3|193
1719829500000|2024-07-01 10:25:00|72980.3|72960.3|72986.2|72966.2|72988.1|72968.1|72979.9|72959.9|222
1719829800000|2024-07-01 10:30:00|72986|72966|72988.3|72968.3|72988.3|72968.3|72985.7|72965.7|166
1719830100000|2024-07-01 10:35:00|72988.4|72968.4|72986.1|72966.1|72988.7|72968.7|72984.5|72964.5|166
1719830400000|2024-07-01 10:40:00|72985.4|72965.4|72988.6|72968.6|72989|72969|72984.9|72964.9|194
1719830700000|2024-07-01 10:45:00|72988.8|72968.8|72990.6|72970.6|72991.6|72971.6|72988.2|72968.2|156
1719831000000|2024-07-01 10:50:00|72990.5|72970.5|72992.3|72972.3|72993.7|72973.7|72989.2|72969.2|216
1719831300000|2024-07-01 10:55:00|72992.4|72972.4|72993.6|72973.6|72994.2|72974.2|72990.8|72970.8|237
1719831600000|2024-07-01 11:00:00|72993.7|72973.7|72993.6|72973.6|72994.5|72974.5|72992.6|72972.6|221
1719831900000|2024-07-01 11:05:00|72993.8|72973.8|72995.5|72975.5|72999.8|72979.8|72993.3|72973.3|193
1719832200000|2024-07-01 11:10:00|72995.4|72975.4|73001.1|72981.1|73001.4|72981.4|72993.4|72973.4|201
1719832500000|2024-07-01 11:15:00|73001.2|72981.2|73004.2|72984.2|73007.8|72987.8|73000.6|72980.6|242
1719832800000|2024-07-01 11:20:00|73004.3|72984.3|73007.7|72987.7|73008.8|72988.8|73004.2|72984.2|147
1719833100000|2024-07-01 11:25:00|73007.4|72987.4|73008|72988|73009|72989|73006.8|72986.8|155
1719833400000|2024-07-01 11:30:00|73007.9|72987.9|73006.6|72986.6|73009.1|72989.1|73006.2|72986.2|187
1719833700000|2024-07-01 11:35:00|73006.7|72986.7|73007.6|72987.6|73008|72988|73005.8|72985.8|130
1719834000000|2024-07-01 11:40:00|73007.5|72987.5|73005.6|72985.6|73007.8|72987.8|73005.3|72985.3|109
1719834300000|2024-07-01 11:45:00|73005.5|72985.5|73008.3|72988.3|73008.4|72990.9|73000.6|72985.5|150
1719834600000|2024-07-01 11:50:00|73008.4|72988.4|73009.9|72989.9|73010.6|72990.6|73007.3|72987.3|218
1719834900000|2024-07-01 11:55:00|73010|72990|73005.2|72985.2|73011.2|72991.2|73004.6|72984.6|220
1719835200000|2024-07-01 12:00:00|73005.1|72985.1|73010.2|72990.2|73011.5|72991.5|73005.1|72985.1|194
1719835500000|2024-07-01 12:05:00|73010.1|72990.1|73010.5|72990.5|73011.5|72991.5|73009.1|72989.1|201
1719835800000|2024-07-01 12:10:00|73010.7|72990.7|73010.6|72990.6|73011.3|72991.3|73009.5|72989.5|170
1719836100000|2024-07-01 12:15:00|73010.9|72990.9|73013.3|72993.3|73014.2|72994.2|73010|72990|198
1719836400000|2024-07-01 12:20:00|73013.4|72993.4|73019.1|72999.1|73019.9|72999.9|73013|72993|336
1719836700000|2024-07-01 12:25:00|73019.2|72999.2|73025.5|73005.5|73025.8|73005.8|73017.7|72997.7|287
1719837000000|2024-07-01 12:30:00|73025.7|73005.7|73029|73009|73032.9|73012.9|73025|73005|278
1719837300000|2024-07-01 12:35:00|73029.1|73009.1|73031.8|73011.8|73032.2|73012.2|73025.2|73005.2|224
1719837600000|2024-07-01 12:40:00|73031.9|73011.9|73037.6|73017.6|73041.5|73021.5|73030.8|73010.8|322
1719837900000|2024-07-01 12:45:00|73037.7|73017.7|73039.3|73019.3|73039.4|73019.4|73035.6|73015.6|243
1719838200000|2024-07-01 12:50:00|73039.2|73019.2|73036.6|73016.6|73039.5|73019.5|73034.8|73014.8|163
1719838500000|2024-07-01 12:55:00|73036.5|73016.5|73034.4|73014.4|73039.9|73019.9|73034.4|73014.4|242
1719838800000|2024-07-01 13:00:00|73034.2|73014.2|73025.2|73005.2|73034.3|73014.3|73016.2|72996.2|422
1719839100000|2024-07-01 13:05:00|73024.9|73004.9|73022.3|73002.3|73029.1|73009.1|73021.1|73001.1|419
1719839400000|2024-07-01 13:10:00|73022.2|73002.2|73016.6|72996.6|73022.3|73002.3|73010.8|72996.1|291
1719839700000|2024-07-01 13:15:00|73016.5|72996.5|73016.4|72996.4|73020.8|73000.8|73016|72996|237
1719840000000|2024-07-01 13:20:00|73016.3|72996.3|73023.5|73003.5|73025|73005|73015.9|72995.9|281
1719840300000|2024-07-01 13:25:00|73023.6|73003.6|73023.6|73003.6|73029.9|73009.9|73017.4|72997.4|353
1719840600000|2024-07-01 13:30:00|73023.7|73003.7|73027|73007|73029.9|73009.9|73023.7|73003.7|357
1719840900000|2024-07-01 13:35:00|73026.6|73006.6|73022.3|73002.3|73029.8|73009.8|73022.3|73002.3|316
1719841200000|2024-07-01 13:40:00|73022.6|73002.6|73024.1|73004.1|73027.9|73007.9|73019.8|72999.8|314
1719841500000|2024-07-01 13:45:00|73022.4|73002.4|73029.1|73009.1|73031|73011|73022.4|73002.4|326
1719841800000|2024-07-01 13:50:00|73029.2|73009.2|73032.2|73012.2|73032.3|73012.3|73024.1|73004.1|272
1719842100000|2024-07-01 13:55:00|73032.1|73012.1|73031.5|73011.5|73036.2|73016.2|73030.4|73010.4|288
1719842400000|2024-07-01 14:00:00|73031.6|73011.6|73024.2|73004.2|73031.6|73011.6|73001.8|72981.8|693
1719842700000|2024-07-01 14:05:00|73024|73004|73028.8|73008.8|73031.2|73013.4|73022.1|73002.1|538
1719843000000|2024-07-01 14:10:00|73028.4|73008.4|73036.9|73016.9|73038.7|73018.7|73028.2|73008.2|513
1719843300000|2024-07-01 14:15:00|73037|73017|73038.7|73018.7|73040.9|73024.3|73033.7|73014.3|376
1719843600000|2024-07-01 14:20:00|73039.8|73019.8|73038.8|73018.8|73046.7|73031.9|73035.8|73018.4|448
1719843900000|2024-07-01 14:25:00|73038.9|73018.9|73034.1|73014.1|73040.6|73020.6|73031|73011|353
1719844200000|2024-07-01 14:30:00|73033.3|73013.3|73042.1|73022.1|73042.9|73022.9|73030.3|73010.3|444
1719844500000|2024-07-01 14:35:00|73042|73022|73045|73025|73046|73026|73039.2|73019.2|349
1719844800000|2024-07-01 14:40:00|73043.5|73023.5|73044.7|73024.7|73048.2|73028.2|73043.4|73023.4|359
1719845100000|2024-07-01 14:45:00|73044.5|73024.5|73051.6|73031.6|73052.4|73032.4|73037.4|73017.4|408
1719845400000|2024-07-01 14:50:00|73051.3|73031.3|73054|73034|73060.8|73040.8|73050.1|73030.1|420
1719845700000|2024-07-01 14:55:00|73054.1|73034.1|73050.7|73040.7|73059.2|73045.1|73049.1|73033.6|372
1719846000000|2024-07-01 15:00:00|73050|73040|73060.7|73040.7|73060.8|73045.7|73049.7|73031.9|375
1719846300000|2024-07-01 15:05:00|73060.6|73040.6|73061.4|73041.4|73068|73048|73059.7|73039.7|320
1719846600000|2024-07-01 15:10:00|73061.5|73041.5|73066|73046|73066.7|73052|73056.7|73041|315
1719846900000|2024-07-01 15:15:00|73066.1|73046.1|73058.2|73038.2|73066.1|73046.1|73056.7|73036.7|263
1719847200000|2024-07-01 15:20:00|73058.1|73038.1|73058.3|73038.3|73059|73039|73057|73037|200
1719847500000|2024-07-01 15:25:00|73058.2|73038.2|73058.7|73038.7|73059.9|73039.9|73055.8|73035.8|235
1719847800000|2024-07-01 15:30:00|73059.5|73039.5|73056|73036|73059.5|73039.5|73054.1|73034.1|291
1719848100000|2024-07-01 15:35:00|73055.9|73035.9|73051.9|73031.9|73056.7|73036.7|73051.1|73031.1|286
1719848400000|2024-07-01 15:40:00|73052|73032|73053|73033|73056|73036|73051.9|73031.9|252
1719848700000|2024-07-01 15:45:00|73052.9|73032.9|73041.2|73021.2|73053|73038|73040.2|73020.2|229
1719849000000|2024-07-01 15:50:00|73041|73021|73039.8|73019.8|73041.6|73021.6|73036.9|73016.9|217
1719849300000|2024-07-01 15:55:00|73039.7|73019.7|73042.4|73022.4|73043.2|73023.2|73038.9|73018.9|235
1719849600000|2024-07-01 16:00:00|73042.3|73022.3|73034.1|73014.1|73042.3|73022.3|73032.8|73012.8|287
1719849900000|2024-07-01 16:05:00|73034.2|73014.2|73034.6|73014.6|73035.7|73015.7|73032.6|73012.6|137
1719850200000|2024-07-01 16:10:00|73034.7|73014.7|73034.3|73014.3|73037.1|73017.1|73034.1|73014.1|157
1719850500000|2024-07-01 16:15:00|73034.2|73014.2|73033.6|73013.6|73038.1|73018.1|73033.6|73013.6|163
1719850800000|2024-07-01 16:20:00|73033.9|73013.9|73035.1|73015.1|73035.7|73015.7|73033.9|73013.9|134
1719851100000|2024-07-01 16:25:00|73035.2|73015.2|73034.9|73014.9|73035.9|73015.9|73034.3|73014.3|156
1719851400000|2024-07-01 16:30:00|73035|73015|73036.6|73016.6|73036.7|73016.7|73034.5|73014.5|98
1719851700000|2024-07-01 16:35:00|73036.7|73016.7|73041|73021|73041.1|73021.1|73036.6|73016.6|106
1719852000000|2024-07-01 16:40:00|73041.1|73021.1|73042.9|73022.9|73042.9|73022.9|73040.3|73020.3|107
1719852300000|2024-07-01 16:45:00|73043|73023|73045.2|73025.2|73045.2|73025.2|73042.3|73022.3|110
1719852600000|2024-07-01 16:50:00|73045.1|73025.1|73050|73030|73050|73030|73044.9|73024.9|129
1719852900000|2024-07-01 16:55:00|73050.1|73030.1|73051|73031|73051.4|73031.4|73049.8|73029.8|89
1719853200000|2024-07-01 17:00:00|73050.9|73030.9|73050.6|73030.6|73052|73032|73050.4|73030.4|143
1719853500000|2024-07-01 17:05:00|73050.7|73030.7|73049.2|73029.2|73052|73032|73049.2|73029.2|117
1719853800000|2024-07-01 17:10:00|73049.3|73029.3|73050.5|73030.5|73050.8|73030.8|73047.8|73027.8|133
1719854100000|2024-07-01 17:15:00|73050.4|73030.4|73056.2|73036.2|73057.2|73037.2|73050.4|73030.4|170
1719854400000|2024-07-01 17:20:00|73056.1|73036.1|73057.3|73037.3|73058|73038|73055.8|73035.8|113
1719854700000|2024-07-01 17:25:00|73057.2|73037.2|73057.6|73037.6|73059.6|73039.6|73057|73037|102
1719855000000|2024-07-01 17:30:00|73057.7|73037.7|73057.9|73037.9|73058.2|73038.2|73057.4|73037.4|129
1719855300000|2024-07-01 17:35:00|73058|73038|73057.8|73037.8|73058.3|73038.3|73057.7|73037.7|148
1719855600000|2024-07-01 17:40:00|73057.9|73037.9|73058.2|73038.2|73058.5|73038.5|73057.7|73037.7|187
1719855900000|2024-07-01 17:45:00|73058.1|73038.1|73058.6|73038.6|73059.2|73039.2|73057.9|73037.9|126
1719856200000|2024-07-01 17:50:00|73058.7|73038.7|73058.4|73038.4|73058.9|73038.9|73057.7|73037.7|120
1719856500000|2024-07-01 17:55:00|73058.5|73038.5|73060.3|73040.3|73061.1|73041.1|73058.2|73038.2|118
1719856800000|2024-07-01 18:00:00|73060.2|73040.2|73065.1|73045.1|73065.6|73045.6|73060.1|73040.1|139
1719857100000|2024-07-01 18:05:00|73065.2|73045.2|73063.5|73043.5|73065.2|73045.2|73063.1|73043.1|140
1719857400000|2024-07-01 18:10:00|73063.4|73043.4|73066.4|73046.4|73067.1|73047.1|73063|73043|193
1719857700000|2024-07-01 18:15:00|73066.3|73046.3|73063|73043|73066.5|73046.5|73060|73040|118
1719858000000|2024-07-01 18:20:00|73063.1|73043.1|73063.8|73043.8|73064.5|73044.5|73062.9|73042.9|97
1719858300000|2024-07-01 18:25:00|73063.9|73043.9|73063|73043|73064.2|73044.2|73062.6|73042.6|139
1719858600000|2024-07-01 18:30:00|73062.7|73042.7|73059.5|73039.5|73063.7|73043.7|73059.2|73039.2|94
1719858900000|2024-07-01 18:35:00|73059.4|73039.4|73059.4|73039.4|73061|73041|73058.4|73038.4|108
1719859200000|2024-07-01 18:40:00|73059.5|73039.5|73060.6|73040.6|73061.4|73041.4|73059.4|73039.4|147
1719859500000|2024-07-01 18:45:00|73060.7|73040.7|73061.2|73041.2|73061.4|73041.4|73060.6|73040.6|133
1719859800000|2024-07-01 18:50:00|73061.1|73041.1|73060.4|73040.4|73061.3|73041.3|73059.9|73039.9|118
1719860100000|2024-07-01 18:55:00|73060.2|73040.2|73062.3|73042.3|73063.2|73043.2|73060.2|73040.2|163
1719860400000|2024-07-01 19:00:00|73062.6|73042.6|73060.8|73040.8|73063.5|73043.5|73060.6|73040.6|159
1719860700000|2024-07-01 19:05:00|73060.7|73040.7|73060.7|73040.7|73062.3|73042.3|73060.3|73040.3|142
1719861000000|2024-07-01 19:10:00|73060.8|73040.8|73061.1|73041.1|73061.4|73041.4|73060.4|73040.4|129
1719861300000|2024-07-01 19:15:00|73061|73041|73059.4|73039.4|73061.4|73041.4|73058.6|73038.6|275
1719861600000|2024-07-01 19:20:00|73059.3|73039.3|73059.4|73039.4|73059.4|73039.4|73057.8|73037.8|174
1719861900000|2024-07-01 19:25:00|73059.3|73039.3|73063.8|73043.8|73065.2|73045.2|73058.9|73038.9|223
1719862200000|2024-07-01 19:30:00|73063.6|73043.6|73061.6|73041.6|73064.3|73044.3|73061.2|73041.2|267
1719862500000|2024-07-01 19:35:00|73061.7|73041.7|73062.3|73042.3|73062.6|73042.6|73061.2|73041.2|146
1719862800000|2024-07-01 19:40:00|73062.1|73042.1|73062.7|73042.7|73062.7|73042.7|73061.8|73041.8|127
1719863100000|2024-07-01 19:45:00|73062.8|73042.8|73061.5|73041.5|73063.1|73043.1|73060.9|73040.9|215
1719863400000|2024-07-01 19:50:00|73061.6|73041.6|73061.9|73041.9|73062.1|73042.1|73060.5|73040.5|123
1719863700000|2024-07-01 19:55:00|73062.2|73042.2|73063.8|73043.8|73064.1|73044.1|73061.9|73041.9|178
1719864000000|2024-07-01 20:00:00|73063.9|73043.9|73063.9|73043.9|73064.6|73044.6|73063.9|73043.9|57
1719864300000|2024-07-01 20:05:00|73064|73044|73065|73045|73065.5|73045.5|73063.9|73043.9|37
1719864600000|2024-07-01 20:10:00|73065.1|73045.1|73064.6|73044.6|73065.1|73045.1|73064|73044|54
1719864900000|2024-07-01 20:15:00|73064.7|73044.7|73065.9|73045.9|73065.9|73045.9|73064.7|73044.7|60
1719865200000|2024-07-01 20:20:00|73065.8|73045.8|73067.8|73047.8|73067.8|73047.8|73065.4|73045.4|81
1719865500000|2024-07-01 20:25:00|73067.6|73047.6|73067.1|73047.1|73067.8|73047.8|73066.9|73046.9|52
1719865800000|2024-07-01 20:30:00|73067.4|73047.4|73067|73047|73069.9|73049.9|73067|73047|82
1719866100000|2024-07-01 20:35:00|73067.4|73047.4|73068.5|73048.5|73069|73049|73066.4|73046.4|72
1719866400000|2024-07-01 20:40:00|73068.4|73048.4|73068.8|73048.8|73071.5|73051.5|73067.4|73047.4|97
1719866700000|2024-07-01 20:45:00|73068.9|73048.9|73067.6|73047.6|73070.6|73050.6|73066.2|73046.2|432
1719867000000|2024-07-01 20:50:00|73067.5|73047.5|73066.5|73046.5|73070.3|73050.3|73064.2|73044.2|385
1719867300000|2024-07-01 20:55:00|73066.7|73046.7|73073.1|73030.1|73073.2|73047.8|73063.4|73030.1|934
1719867600000|2024-07-01 21:00:00|73074.5|73030.4|73076.2|73029.8|73081.2|73030.4|73073.2|73024.8|28
1719867900000|2024-07-01 21:05:00|73076.1|73029.2|73078.1|73030.8|73079.2|73030.8|73074.8|73029.2|65
1719868200000|2024-07-01 21:10:00|73078|73030.7|73077.8|73029.4|73079.2|73031.1|73071.9|73029.4|39
1719868500000|2024-07-01 21:15:00|73077.9|73029.5|73077.2|73030.2|73078.3|73030.2|73076.3|73029.5|24
1719868800000|2024-07-01 21:20:00|73077.1|73030.1|73076.6|73031.3|73077.1|73031.4|73076.5|73030.1|18
1719869100000|2024-07-01 21:25:00|73076.8|73031.2|73076.1|73031.6|73076.9|73031.8|73074.2|73031.1|34
1719869400000|2024-07-01 21:30:00|73076|73031.2|73073.2|73031.3|73076.2|73031.9|73071.4|73030.8|48
1719869700000|2024-07-01 21:35:00|73073.3|73031.4|73074.3|73031.3|73076.1|73031.9|73073.3|73031.2|13
1719870000000|2024-07-01 21:40:00|73074.2|73031.2|73074.8|73031.8|73076|73031.9|73074.1|73031.2|7
1719870300000|2024-07-01 21:45:00|73074.7|73032.3|73075.4|73035.5|73078.5|73035.5|73074.6|73032.3|35
1719870600000|2024-07-01 21:50:00|73075.3|73035.6|73074.3|73034.4|73075.3|73035.6|73074.2|73034.3|8
1719870900000|2024-07-01 21:55:00|73074.2|73034.2|73071.2|73036.9|73076.3|73041.9|73071.2|73033.3|45
1719871200000|2024-07-01 22:00:00|73071.3|73037|73070.5|73026.3|73072.8|73046.8|73062.5|73024|143
1719871500000|2024-07-01 22:05:00|73067.6|73027|73068.3|73029.3|73073.6|73032|73064.2|73023.1|71
1719871800000|2024-07-01 22:10:00|73068.4|73029.2|73065.2|73031.7|73073.6|73037.7|73056.5|73026.6|140
1719872100000|2024-07-01 22:15:00|73065|73032.1|73058.8|73038.8|73065.5|73040.7|73054.5|73031.6|212
1719872400000|2024-07-01 22:20:00|73058.3|73038.3|73057.8|73037.8|73066|73040.9|73056.5|73034.5|157
1719872700000|2024-07-01 22:25:00|73059.7|73039.7|73059.7|73039.7|73064.5|73040.4|73056.8|73034.3|161
1719873000000|2024-07-01 22:30:00|73059.8|73039.8|73059.7|73039.7|73060.9|73040.9|73058.2|73038.2|155
1719873300000|2024-07-01 22:35:00|73059.8|73039.8|73057.8|73037.8|73060.8|73040.8|73056.5|73036.5|127
1719873600000|2024-07-01 22:40:00|73058.2|73038.2|73056.1|73036.1|73060.4|73040.4|73054.2|73034.2|190
1719873900000|2024-07-01 22:45:00|73055.9|73035.9|73055.3|73035.3|73058.6|73038.6|73054.8|73034.8|166
1719874200000|2024-07-01 22:50:00|73055.1|73035.1|73055.9|73035.9|73065.6|73039|73054.8|73033.2|272
1719874500000|2024-07-01 22:55:00|73056|73036|73055.1|73035.1|73057.7|73037.7|73054.2|73034.2|279
1719874800000|2024-07-01 23:00:00|73055.3|73035.3|73060.7|73040.7|73061.2|73041.2|73053.8|73033.8|275
1719875100000|2024-07-01 23:05:00|73060.8|73040.8|73061.3|73041.3|73063.2|73043.2|73060.8|73040.8|155
1719875400000|2024-07-01 23:10:00|73061.4|73041.4|73061.3|73041.3|73062.1|73042.1|73060.8|73040.8|140
1719875700000|2024-07-01 23:15:00|73061.6|73041.6|73060.7|73040.7|73062.3|73042.3|73060.4|73040.4|172
1719876000000|2024-07-01 23:20:00|73060.8|73040.8|73059.9|73039.9|73062.7|73042.7|73059.6|73039.6|139
1719876300000|2024-07-01 23:25:00|73059.8|73039.8|73061.4|73041.4|73062.4|73042.4|73059.2|73039.2|127
1719876600000|2024-07-01 23:30:00|73061.9|73041.9|73058|73038|73062.1|73042.1|73056.2|73036.2|162
1719876900000|2024-07-01 23:35:00|73058.1|73038.1|73059|73039|73060.5|73040.5|73057.3|73037.3|140
1719877200000|2024-07-01 23:40:00|73058.1|73038.1|73060.9|73040.9|73061.9|73041.9|73053.5|73033.5|154
1719877500000|2024-07-01 23:45:00|73061|73041|73065.4|73045.4|73065.5|73045.5|73060.9|73040.9|226
1719877800000|2024-07-01 23:50:00|73065.7|73045.7|73071.1|73051.1|73072.2|73052.2|73065.1|73045.1|136
1719878100000|2024-07-01 23:55:00|73071|73051|73058.9|73038.9|73071|73051|73058.6|73038.6|274
1719878400000|2024-07-02 00:00:00|73058.8|73038.8|73065.6|73045.6|73066.2|73046.2|73057.5|73037.5|297
1719878700000|2024-07-02 00:05:00|73065.5|73045.5|73065.3|73045.3|73068|73048|73065.3|73045.3|196
1719879000000|2024-07-02 00:10:00|73065.2|73045.2|73057.4|73037.4|73066.7|73046.7|73054.9|73034.9|149
1719879300000|2024-07-02 00:15:00|73057.3|73037.3|73053|73043|73058|73044.8|73050.7|73036|131
1719879600000|2024-07-02 00:20:00|73053.1|73043.1|73061.1|73041.1|73072.5|73052.5|73052.3|73038.9|216
1719879900000|2024-07-02 00:25:00|73061.2|73041.2|73056.5|73036.5|73063.4|73043.4|73053.3|73033.3|238
1719880200000|2024-07-02 00:30:00|73052.4|73032.4|73051.5|73031.5|73056.9|73036.9|73047.6|73027.6|290
1719880500000|2024-07-02 00:35:00|73051.6|73031.6|73055.4|73035.4|73055.7|73035.7|73051.6|73031.6|196
1719880800000|2024-07-02 00:40:00|73055.3|73035.3|73061.4|73041.4|73062.6|73042.6|73054.6|73034.6|174
1719881100000|2024-07-02 00:45:00|73061.7|73041.7|73061.9|73041.9|73062.8|73042.8|73057.5|73037.5|191
1719881400000|2024-07-02 00:50:00|73062.2|73042.2|73051.5|73031.5|73062.8|73042.8|73051.1|73031.1|172
1719881700000|2024-07-02 00:55:00|73053.9|73033.9|73047.1|73037.1|73055.7|73037.9|73045.6|73028.9|229
1719882000000|2024-07-02 01:00:00|73052|73032|73048|73028|73052|73035|73035.9|73018|443
1719882300000|2024-07-02 01:05:00|73048.2|73028.2|73041|73031|73049.1|73031.5|73037.2|73017.2|365
1719882600000|2024-07-02 01:10:00|73041.1|73031.1|73058.3|73038.3|73058.9|73038.9|73040.6|73030.6|251
1719882900000|2024-07-02 01:15:00|73058.5|73038.5|73060.9|73040.9|73092|73072|73057.1|73037.1|432
1719883200000|2024-07-02 01:20:00|73061.2|73041.2|73063|73043|73066.8|73046.8|73059.1|73039.1|298
1719883500000|2024-07-02 01:25:00|73063.1|73043.1|73071.4|73051.4|73074.4|73054.4|73062.9|73042.9|239
1719883800000|2024-07-02 01:30:00|73071.5|73051.5|73064.2|73044.2|73071.5|73051.6|73057.5|73042.4|281
1719884100000|2024-07-02 01:35:00|73064.3|73044.3|73064.4|73044.4|73065|73049.1|73055.3|73041.2|254
1719884400000|2024-07-02 01:40:00|73064.5|73044.5|73045.8|73035.8|73064.5|73045.8|73045.8|73031.7|306
1719884700000|2024-07-02 01:45:00|73046.1|73036.1|73039|73029|73050.6|73036.8|73036.3|73023|388
1719885000000|2024-07-02 01:50:00|73039.1|73029.1|73050.4|73030.4|73051.8|73038.1|73037|73022.9|287
1719885300000|2024-07-02 01:55:00|73050.2|73030.2|73045.6|73035.6|73051.6|73039.7|73044.6|73030.2|302
1719885600000|2024-07-02 02:00:00|73045.7|73035.7|73050.7|73030.7|73055.5|73040.8|73044.3|73030.7|351
1719885900000|2024-07-02 02:05:00|73050.6|73030.6|73049.4|73039.4|73056.1|73041|73046|73029.9|250
1719886200000|2024-07-02 02:10:00|73049.5|73039.5|73056.4|73046.4|73062.5|73047.7|73049.5|73037.1|288
1719886500000|2024-07-02 02:15:00|73056.9|73046.9|73055|73045|73062.6|73049.4|73054.4|73041.2|276
1719886800000|2024-07-02 02:20:00|73054.9|73044.9|73055.9|73045.9|73061.3|73047.9|73054.7|73040.7|176
1719887100000|2024-07-02 02:25:00|73055.7|73045.7|73058.3|73048.3|73061.3|73048.3|73054.1|73041.3|167
1719887400000|2024-07-02 02:30:00|73058.4|73048.4|73068.2|73048.2|73068.4|73052.6|73058.4|73043.5|174
1719887700000|2024-07-02 02:35:00|73068.1|73048.1|73060.4|73050.4|73068.2|73053.2|73060.2|73046.2|191
1719888000000|2024-07-02 02:40:00|73060.3|73050.3|73066.2|73046.2|73068.6|73050.7|73059.6|73043.5|197
1719888300000|2024-07-02 02:45:00|73066.1|73046.1|73064.9|73044.9|73066.9|73046.9|73064.5|73044.5|105
1719888600000|2024-07-02 02:50:00|73065|73045|73068.5|73048.5|73069.3|73053.4|73060.9|73045|105
1719888900000|2024-07-02 02:55:00|73068.4|73048.4|73065.5|73045.5|73068.4|73051.8|73060.6|73044.8|145
1719889200000|2024-07-02 03:00:00|73065.6|73045.6|73058.8|73048.8|73065.7|73050.4|73058.6|73043.3|135
1719889500000|2024-07-02 03:05:00|73058.9|73048.9|73063|73053|73064.8|73054.8|73058.8|73048.8|153
1719889800000|2024-07-02 03:10:00|73063.1|73053.1|73059.1|73049.1|73067.5|73053.3|73059.1|73046.7|150
1719890100000|2024-07-02 03:15:00|73059.2|73049.2|73054.6|73044.6|73059.6|73049.6|73054.5|73044.5|176
1719890400000|2024-07-02 03:20:00|73054|73044|73054.5|73044.5|73059.6|73045|73053|73039.2|116
1719890700000|2024-07-02 03:25:00|73054.6|73044.6|73052.5|73042.5|73057.7|73044.7|73051.3|73036.1|149
1719891000000|2024-07-02 03:30:00|73052.6|73042.6|73054.5|73044.5|73059.4|73045.1|73052.5|73039.4|99
1719891300000|2024-07-02 03:35:00|73054.6|73044.6|73055.9|73045.9|73061.1|73046.1|73052.7|73038.1|121
1719891600000|2024-07-02 03:40:00|73055.8|73045.8|73056.8|73046.8|73057|73047|73055.8|73045.8|53
1719891900000|2024-07-02 03:45:00|73056.9|73046.9|73056.5|73046.5|73061.9|73047|73056.3|73041.3|54
1719892200000|2024-07-02 03:50:00|73056.7|73046.7|73060.7|73050.7|73060.7|73050.7|73056.7|73046.7|102
1719892500000|2024-07-02 03:55:00|73060.8|73050.8|73058.3|73048.3|73066.2|73051.4|73057.8|73042.8|98
1719892800000|2024-07-02 04:00:00|73058|73048|73059.5|73049.5|73064.7|73049.9|73057.3|73044.3|87
1719893100000|2024-07-02 04:05:00|73059.6|73049.6|73065.8|73045.8|73066.6|73049.7|73059.6|73044.9|92
1719893400000|2024-07-02 04:10:00|73065.7|73045.7|73066.6|73046.6|73066.8|73046.8|73065.6|73045.6|46
1719893700000|2024-07-02 04:15:00|73066.7|73046.7|73069.1|73049.1|73069.1|73049.1|73065.3|73045.3|74
1719894000000|2024-07-02 04:20:00|73069.2|73049.2|73072.3|73052.3|73072.5|73052.5|73068.5|73048.5|107
1719894300000|2024-07-02 04:25:00|73072.2|73052.2|73071.2|73051.2|73073.3|73053.3|73070.3|73050.3|89
1719894600000|2024-07-02 04:30:00|73071.5|73051.5|73070|73050|73071.8|73055.7|73065|73049.9|64
1719894900000|2024-07-02 04:35:00|73069.9|73049.9|73066.9|73056.9|73069.9|73057.5|73065.7|73049.9|94
1719895200000|2024-07-02 04:40:00|73067|73057|73071.6|73061.6|73072.2|73062.2|73066.9|73056.9|96
1719895500000|2024-07-02 04:45:00|73071.7|73061.7|73074|73064|73075.2|73065.2|73070.3|73060.3|148
1719895800000|2024-07-02 04:50:00|73074.1|73064.1|73075.5|73065.5|73077.3|73067.3|73073.1|73063.1|122
1719896100000|2024-07-02 04:55:00|73075.6|73065.6|73080.4|73060.4|73082.7|73067.8|73075.3|73060.3|147
1719896400000|2024-07-02 05:00:00|73075.3|73065.3|73074.3|73064.3|73080.7|73066.4|73073.2|73058.1|187
1719896700000|2024-07-02 05:05:00|73074.4|73064.4|73079.1|73059.1|73080.3|73065.3|73073.9|73058.9|135
1719897000000|2024-07-02 05:10:00|73079.3|73059.3|73073.8|73063.8|73079.3|73063.8|73070.9|73055.4|132
1719897300000|2024-07-02 05:15:00|73073.7|73063.7|73069.7|73059.7|73077|73063.8|73069.6|73056.5|109
1719897600000|2024-07-02 05:20:00|73069.6|73059.6|73080.3|73060.3|73082.4|73062.4|73069.3|73055|125
1719897900000|2024-07-02 05:25:00|73080.2|73060.2|73082|73062|73082|73062|73079.2|73059.2|155
1719898200000|2024-07-02 05:30:00|73081.9|73061.9|73091.2|73071.2|73094.9|73074.9|73081.9|73061.9|223
1719898500000|2024-07-02 05:35:00|73091.1|73071.1|73088.8|73068.8|73091.6|73074.8|73084.7|73067.3|216
1719898800000|2024-07-02 05:40:00|73088.6|73068.6|73090.1|73070.1|73090.4|73070.4|73084.3|73064.3|209
1719899100000|2024-07-02 05:45:00|73090|73070|73098.4|73078.4|73099.1|73079.1|73087.2|73069.3|262
1719899400000|2024-07-02 05:50:00|73098.3|73078.3|73086.9|73066.9|73100.1|73080.1|73085.4|73065.4|313
1719899700000|2024-07-02 05:55:00|73086.4|73066.4|73095.8|73075.8|73100.8|73086.4|73080.5|73066.3|400
1719900000000|2024-07-02 06:00:00|73095.7|73075.7|73083.2|73073.2|73095.7|73080.3|73082.9|73069.1|299
1719900300000|2024-07-02 06:05:00|73083.3|73073.3|73089.2|73069.2|73093.9|73079.4|73083.2|73068.7|295
1719900600000|2024-07-02 06:10:00|73089.1|73069.1|73083.3|73073.3|73091.8|73076.7|73083.2|73068.4|226
1719900900000|2024-07-02 06:15:00|73083.4|73073.4|73088.9|73068.9|73089.4|73076|73081.4|73063.1|326
1719901200000|2024-07-02 06:20:00|73088.8|73068.8|73080.3|73070.3|73089|73075.6|73079.3|73065.5|272
1719901500000|2024-07-02 06:25:00|73080.4|73070.4|73081.3|73061.3|73084.8|73070.8|73076.1|73061.3|225
1719901800000|2024-07-02 06:30:00|73081.4|73061.4|73077.9|73057.9|73083.4|73068.5|73073.7|73057.5|209
1719902100000|2024-07-02 06:35:00|73078|73058|73081|73061|73081.4|73063.4|73072.6|73057.3|210
1719902400000|2024-07-02 06:40:00|73081.2|73061.2|73082.3|73062.3|73083.8|73063.8|73079.9|73059.9|233
1719902700000|2024-07-02 06:45:00|73082.4|73062.4|73075.4|73055.4|73082.4|73064.8|73069.4|73053.9|239
1719903000000|2024-07-02 06:50:00|73075.5|73055.5|73069.6|73049.6|73077.5|73062|73064.6|73047.8|205
1719903300000|2024-07-02 06:55:00|73069.9|73049.9|73073.1|73053.1|73074.8|73056.6|73066.3|73046.6|427
1719903600000|2024-07-02 07:00:00|73073.2|73053.2|73076.2|73066.2|73082.1|73066.6|73072.9|73052.9|388
1719903900000|2024-07-02 07:05:00|73076.1|73066.1|73081.7|73061.7|73082.7|73067.2|73075|73056.6|258
1719904200000|2024-07-02 07:10:00|73081.8|73061.8|73093.8|73073.8|73096.3|73076.3|73079|73059|339
1719904500000|2024-07-02 07:15:00|73093.7|73073.7|73091.2|73071.2|73094.6|73079.2|73085.4|73070.5|302
1719904800000|2024-07-02 07:20:00|73086.3|73076.3|73092.1|73072.1|73097.2|73079.8|73085.8|73071.2|279
1719905100000|2024-07-02 07:25:00|73092|73072|73084.2|73064.2|73092|73075.2|73082.9|73062.9|241
1719905400000|2024-07-02 07:30:00|73084.1|73064.1|73073.6|73063.6|73086|73071.8|73071.2|73061.2|283
1719905700000|2024-07-02 07:35:00|73073.5|73063.5|73075.9|73055.9|73078.4|73063.5|73065.6|73051.6|270
1719906000000|2024-07-02 07:40:00|73076|73056|73076.4|73056.4|73077|73058.7|73068|73051.8|219
1719906300000|2024-07-02 07:45:00|73076.2|73056.2|73065.5|73055.5|73076.6|73060.1|73064.7|73052.1|233
1719906600000|2024-07-02 07:50:00|73065.6|73055.6|73068.2|73058.2|73073.8|73058.8|73064.4|73051.8|229
1719906900000|2024-07-02 07:55:00|73068.3|73058.3|73063.2|73053.2|73074.2|73061.3|73063|73052|306
1719907200000|2024-07-02 08:00:00|73063.3|73053.3|73069.4|73049.4|73069.7|73053.5|73056.7|73041.8|322
1719907500000|2024-07-02 08:05:00|73069.3|73049.3|73071.9|73051.9|73075|73055|73069.2|73049.2|254
1719907800000|2024-07-02 08:10:00|73069.7|73049.7|73074.8|73054.8|73074.8|73054.8|73066.7|73046.7|225
1719908100000|2024-07-02 08:15:00|73074.7|73054.7|73071.8|73061.8|73083.2|73065.2|73070.9|73054.7|281
1719908400000|2024-07-02 08:20:00|73071.7|73061.7|73075.1|73065.1|73077.7|73065.1|73069|73055.5|256
1719908700000|2024-07-02 08:25:00|73080|73060|73081.5|73071.5|73084.5|73074.5|73072.9|73057.2|270
1719909000000|2024-07-02 08:30:00|73081.6|73071.6|73074.4|73064.4|73085.3|73071.9|73074.2|73061.8|253
1719909300000|2024-07-02 08:35:00|73074.2|73064.2|73075.5|73065.5|73081.7|73069.3|73073.5|73059.2|184
1719909600000|2024-07-02 08:40:00|73075.9|73065.9|73071.1|73061.1|73076.3|73066.3|73069.9|73059.9|180
1719909900000|2024-07-02 08:45:00|73071|73061|73070.7|73060.7|73077.6|73063.4|73070.3|73055.8|195
1719910200000|2024-07-02 08:50:00|73070.6|73060.6|73076.7|73056.7|73076.7|73060.8|73065.4|73050.5|224
1719910500000|2024-07-02 08:55:00|73076.8|73056.8|73076.4|73056.4|73076.8|73061.7|73070|73055|192
1719910800000|2024-07-02 09:00:00|73076.6|73056.6|73076.9|73066.9|73082.9|73067.9|73071.2|73056.1|252
1719911100000|2024-07-02 09:05:00|73076.8|73066.8|73076.5|73066.5|73080.7|73066.9|73074.7|73060.1|162
1719911400000|2024-07-02 09:10:00|73076.4|73066.4|73076.9|73066.9|73081.4|73068.4|73070.7|73059.5|194
1719911700000|2024-07-02 09:15:00|73076.8|73066.8|73076.7|73066.7|73081.8|73068.8|73075.3|73061.1|174
1719912000000|2024-07-02 09:20:00|73077.2|73067.2|73080.8|73060.8|73081.5|73067.8|73076.2|73060.3|139
1719912300000|2024-07-02 09:25:00|73080.6|73060.6|73072.4|73052.4|73081.4|73066.5|73068.3|73051.2|177
1719912600000|2024-07-02 09:30:00|73073|73053|73076.6|73066.6|73078|73068|73067.6|73053|165
1719912900000|2024-07-02 09:35:00|73076.3|73066.3|73074.3|73064.3|73079.4|73066.7|73073.7|73056.1|163
1719913200000|2024-07-02 09:40:00|73074.2|73064.2|73086.7|73066.7|73087.2|73067.9|73074|73062.2|150
1719913500000|2024-07-02 09:45:00|73086.8|73066.8|73086|73076|73088.1|73076.9|73081.5|73066.6|182
1719913800000|2024-07-02 09:50:00|73086.1|73076.1|73083.6|73073.6|73093.2|73079.1|73083.6|73070.2|161
1719914100000|2024-07-02 09:55:00|73083.7|73073.7|73092.2|73082.2|73097.1|73083.2|73083.4|73069.8|197
1719914400000|2024-07-02 10:00:00|73092.4|73082.4|73097.9|73077.9|73098.4|73083.7|73091.4|73076.8|173
1719914700000|2024-07-02 10:05:00|73098|73078|73098.8|73078.8|73100|73083.7|73093.6|73078|62
1719915000000|2024-07-02 10:10:00|73098.9|73078.9|73096.1|73076.1|73100|73082.9|73092.6|73075.6|110
1719915300000|2024-07-02 10:15:00|73096.2|73076.2|73089.1|73069.1|73096.2|73076.2|73085.9|73065.9|197
1719915600000|2024-07-02 10:20:00|73089.2|73069.2|73088.7|73068.7|73090.1|73070.1|73087.4|73067.4|172
1719915900000|2024-07-02 10:25:00|73088.6|73068.6|73086|73066|73088.6|73068.6|73081.2|73061.2|196
1719916200000|2024-07-02 10:30:00|73085.9|73065.9|73088.4|73068.4|73091.3|73074.9|73080.4|73065.6|203
1719916500000|2024-07-02 10:35:00|73088.5|73068.5|73082.2|73072.2|73091.5|73077.2|73081.3|73065.1|189
1719916800000|2024-07-02 10:40:00|73082.3|73072.3|73081.5|73071.5|73087.8|73073.5|73081.1|73066.3|151
1719917100000|2024-07-02 10:45:00|73081.4|73071.4|73084.3|73074.3|73086.2|73076.2|73081|73071|125
1719917400000|2024-07-02 10:50:00|73084.2|73074.2|73085.1|73075.1|73087.3|73077.3|73084.2|73074.2|110
1719917700000|2024-07-02 10:55:00|73085.2|73075.2|73085.2|73075.2|73085.9|73075.9|73084.5|73074.5|112
1719918000000|2024-07-02 11:00:00|73085.1|73075.1|73085.5|73075.5|73086|73076|73084|73074|89
1719918300000|2024-07-02 11:05:00|73085.6|73075.6|73090.4|73080.4|73091|73080.4|73085.3|73070.6|110
1719918600000|2024-07-02 11:10:00|73090.5|73080.5|73093.6|73083.6|73098.6|73084.9|73089.6|73078.1|128
1719918900000|2024-07-02 11:15:00|73093.5|73083.5|73097.8|73077.8|73098|73087.2|73092.4|73077.8|113
1719919200000|2024-07-02 11:20:00|73097.7|73077.7|73091.6|73081.6|73098.2|73087.9|73091.5|73077.3|157
1719919500000|2024-07-02 11:25:00|73091.8|73081.8|73097.8|73077.8|73097.9|73081.9|73090.8|73075.6|134
1719919800000|2024-07-02 11:30:00|73097.9|73077.9|73088.5|73078.5|73098.1|73082.6|73088.4|73074.2|111
1719920100000|2024-07-02 11:35:00|73088.4|73078.4|73094.5|73074.5|73095.4|73078.6|73088.4|73071.1|126
1719920400000|2024-07-02 11:40:00|73094.6|73074.6|73091.6|73071.6|73094.9|73074.9|73089.3|73069.3|116
1719920700000|2024-07-02 11:45:00|73091.7|73071.7|73094.7|73074.7|73094.9|73074.9|73090.6|73070.6|91
1719921000000|2024-07-02 11:50:00|73094.6|73074.6|73087.9|73077.9|73094.9|73079|73087.6|73073.6|123
1719921300000|2024-07-02 11:55:00|73087.8|73077.8|73085.9|73075.9|73092.5|73078|73085.8|73071.9|125
1719921600000|2024-07-02 12:00:00|73084.6|73074.6|73088|73068|73089.1|73074.6|73081.4|73067|266
1719921900000|2024-07-02 12:05:00|73087.9|73067.9|73086.4|73066.4|73089|73069|73086.2|73066.2|218
1719922200000|2024-07-02 12:10:00|73086.3|73066.3|73083.1|73063.1|73087.1|73067.1|73081.1|73061.1|213
1719922500000|2024-07-02 12:15:00|73083|73063|73078.5|73058.5|73084.1|73064.1|73077.6|73057.6|220
1719922800000|2024-07-02 12:20:00|73078.6|73058.6|73078.1|73058.1|73082.2|73062.2|73076.9|73056.9|233
1719923100000|2024-07-02 12:25:00|73078.2|73058.2|73078.8|73058.8|73080|73060|73077.4|73057.4|208
1719923400000|2024-07-02 12:30:00|73078.7|73058.7|73078.8|73058.8|73080|73060|73077|73057|178
1719923700000|2024-07-02 12:35:00|73078.7|73058.7|73073.9|73063.9|73080.1|73064.6|73072.6|73056.5|171
1719924000000|2024-07-02 12:40:00|73074|73064|73079|73059|73079.4|73064.7|73071.8|73056.8|153
1719924300000|2024-07-02 12:45:00|73078.9|73058.9|73073.8|73063.8|73079|73065|73072.8|73057.8|137
1719924600000|2024-07-02 12:50:00|73073.7|73063.7|73076.9|73056.9|73077.9|73064.2|73073.1|73054.8|175
1719924900000|2024-07-02 12:55:00|73076.8|73056.8|73077.7|73057.7|73078.3|73058.3|73072.7|73052.7|235
1719925200000|2024-07-02 13:00:00|73077.9|73057.9|73070.3|73050.3|73077.9|73058.6|73065.1|73048.7|492
1719925500000|2024-07-02 13:05:00|73069.5|73049.5|73072.8|73052.8|73076.2|73056.2|73069.4|73049.4|277
1719925800000|2024-07-02 13:10:00|73072.9|73052.9|73075.2|73055.2|73078.5|73058.5|73070.5|73050.5|229
1719926100000|2024-07-02 13:15:00|73075|73055|73071.3|73051.3|73075.5|73055.5|73071.3|73051.3|279
1719926400000|2024-07-02 13:20:00|73071.2|73051.2|73070.6|73050.6|73071.7|73051.7|73069.2|73049.2|223
1719926700000|2024-07-02 13:25:00|73071.1|73051.1|73071.7|73051.7|73073.5|73053.5|73070.5|73050.5|181
1719927000000|2024-07-02 13:30:00|73071.1|73051.1|73071.8|73051.8|73075|73059.1|73067.2|73049.7|258
1719927300000|2024-07-02 13:35:00|73071.7|73051.7|73058.6|73048.6|73071.7|73051.7|73058.1|73042.5|380
1719927600000|2024-07-02 13:40:00|73058.3|73048.3|73062.3|73042.3|73065.6|73050.7|73055.5|73040.4|414
1719927900000|2024-07-02 13:45:00|73062.4|73042.4|73060.2|73040.2|73064.1|73044.1|73060.2|73040.2|455
1719928200000|2024-07-02 13:50:00|73060.3|73040.3|73062.5|73042.5|73062.8|73042.8|73060.3|73040.3|306
1719928500000|2024-07-02 13:55:00|73062.4|73042.4|73054.9|73034.9|73064.4|73044.4|73049|73033|402
1719928800000|2024-07-02 14:00:00|73054.4|73034.4|73074.5|73054.5|73076.3|73056.3|73053.7|73033.7|703
1719929100000|2024-07-02 14:05:00|73074.6|73054.6|73092.6|73072.6|73092.6|73072.6|73073.1|73053.1|502
1719929400000|2024-07-02 14:10:00|73092.7|73072.7|73090.1|73070.1|73097.3|73077.3|73087.6|73067.6|539
1719929700000|2024-07-02 14:15:00|73090|73070|73079|73059|73091.1|73071.1|73074.9|73056.8|450
1719930000000|2024-07-02 14:20:00|73078.9|73058.9|73073.8|73063.8|73084.5|73069.3|73071.2|73056.3|438
1719930300000|2024-07-02 14:25:00|73073.7|73063.7|73076.6|73056.6|73082.7|73065.5|73069.4|73055.6|349
1719930600000|2024-07-02 14:30:00|73076.5|73056.5|73065.2|73045.2|73077.7|73057.7|73057.3|73042.7|353
1719930900000|2024-07-02 14:35:00|73065.1|73045.1|73065.3|73055.3|73067.5|73055.4|73058.8|73044.2|294
1719931200000|2024-07-02 14:40:00|73065.4|73055.4|73080.3|73060.3|73081|73061|73065.3|73050.1|416
1719931500000|2024-07-02 14:45:00|73080.1|73060.1|73074.5|73064.5|73082.9|73066.3|73070.7|73056.1|427
1719931800000|2024-07-02 14:50:00|73074.6|73064.6|73073.9|73063.9|73077.4|73064.7|73069.4|73055.7|374
1719932100000|2024-07-02 14:55:00|73073.8|73063.8|73067.6|73057.6|73073.9|73063.9|73064.2|73054.2|371
1719932400000|2024-07-02 15:00:00|73067.7|73057.7|73071.2|73061.2|73073.6|73063.6|73062.9|73052.9|439
1719932700000|2024-07-02 15:05:00|73071.1|73061.1|73072.7|73062.7|73073.7|73063.7|73069.2|73059.2|320
1719933000000|2024-07-02 15:10:00|73072.8|73062.8|73073.8|73063.8|73077.1|73064.9|73070.9|73056.1|330
1719933300000|2024-07-02 15:15:00|73073.7|73063.7|73070.7|73060.7|73079.6|73064.2|73070.7|73055.6|243
1719933600000|2024-07-02 15:20:00|73070.8|73060.8|73078.3|73058.3|73079.6|73063.5|73070.7|73058|222
1719933900000|2024-07-02 15:25:00|73078.4|73058.4|73078.2|73058.2|73080.3|73060.3|73077.7|73057.7|203
1719934200000|2024-07-02 15:30:00|73078.3|73058.3|73075.6|73065.6|73080.9|73066.1|73074|73056.2|253
1719934500000|2024-07-02 15:35:00|73075.3|73065.3|73082.1|73062.1|73083.2|73066.4|73074.6|73059.4|176
1719934800000|2024-07-02 15:40:00|73082.2|73062.2|73091.3|73071.3|73094.5|73074.5|73081.6|73061.6|261
1719935100000|2024-07-02 15:45:00|73091.4|73071.4|73093.8|73073.8|73094|73074|73089.7|73069.7|203
1719935400000|2024-07-02 15:50:00|73089.4|73079.4|73086.5|73076.5|73089.7|73079.7|73085.3|73075.3|126
1719935700000|2024-07-02 15:55:00|73086.6|73076.6|73090.8|73070.8|73093|73077.5|73085.9|73069.4|144
1719936000000|2024-07-02 16:00:00|73085.7|73075.7|73096.5|73076.5|73096.6|73076.6|73084.4|73070.3|177
1719936300000|2024-07-02 16:05:00|73096.6|73076.6|73091.7|73081.7|73101.3|73083.5|73091.4|73075.6|153
1719936600000|2024-07-02 16:10:00|73091.8|73081.8|73096.6|73076.6|73097.5|73081.8|73087.4|73073|190
1719936900000|2024-07-02 16:15:00|73096.7|73076.7|73097|73077|73099|73084.1|73093.5|73076.6|157
1719937200000|2024-07-02 16:20:00|73096.9|73076.9|73093.2|73073.2|73097.4|73081.5|73088.6|73072.5|129
1719937500000|2024-07-02 16:25:00|73093.1|73073.1|73094.8|73074.8|73095|73079.3|73086.9|73072|109
1719937800000|2024-07-02 16:30:00|73094.9|73074.9|73094.2|73074.2|73095.4|73075.4|73094|73074|87
1719938100000|2024-07-02 16:35:00|73094.1|73074.1|73096.1|73076.1|73096.5|73076.5|73093.3|73073.3|76
1719938400000|2024-07-02 16:40:00|73096.2|73076.2|73096.9|73076.9|73097.3|73077.3|73095.7|73075.7|78
1719938700000|2024-07-02 16:45:00|73096.8|73076.8|73099.6|73079.6|73099.7|73079.7|73096.5|73076.5|89
1719939000000|2024-07-02 16:50:00|73099.7|73079.7|73097|73077|73099.7|73083.1|73092.2|73076.2|74
1719939300000|2024-07-02 16:55:00|73097.1|73077.1|73098.9|73078.9|73099.6|73079.6|73096.8|73076.8|102
1719939600000|2024-07-02 17:00:00|73098.8|73078.8|73097|73077|73100|73080|73096.6|73076.6|122
1719939900000|2024-07-02 17:05:00|73096.9|73076.9|73096.2|73076.2|73097|73077|73094.9|73074.9|89
1719940200000|2024-07-02 17:10:00|73095.8|73075.8|73095.6|73075.6|73096.1|73076.1|73095.3|73075.3|63
1719940500000|2024-07-02 17:15:00|73095.7|73075.7|73096.8|73076.8|73097.7|73077.7|73093.9|73073.9|59
1719940800000|2024-07-02 17:20:00|73096.7|73076.7|73096.3|73076.3|73096.8|73076.8|73096|73076|53
1719941100000|2024-07-02 17:25:00|73096.2|73076.2|73093.9|73073.9|73096.3|73076.3|73093.1|73073.1|69
1719941400000|2024-07-02 17:30:00|73094|73074|73095.3|73075.3|73096|73076|73094|73074|96
1719941700000|2024-07-02 17:35:00|73095.1|73075.1|73092.3|73072.3|73095.3|73075.3|73092.3|73072.3|77
1719942000000|2024-07-02 17:40:00|73092.4|73072.4|73091.7|73071.7|73093|73073|73091.3|73071.3|98
1719942300000|2024-07-02 17:45:00|73091.9|73071.9|73091.1|73071.1|73092.9|73072.9|73091|73071|101
1719942600000|2024-07-02 17:50:00|73091|73071|73090.6|73070.6|73091.2|73071.2|73090.1|73070.1|78
1719942900000|2024-07-02 17:55:00|73090.4|73070.4|73092.3|73072.3|73092.6|73072.6|73087.3|73067.3|147
1719943200000|2024-07-02 18:00:00|73092.2|73072.2|73088.6|73068.6|73092.2|73072.2|73088.4|73068.4|127
1719943500000|2024-07-02 18:05:00|73088.7|73068.7|73084.3|73064.3|73088.8|73068.8|73084|73064|105
1719943800000|2024-07-02 18:10:00|73084.4|73064.4|73085.3|73065.3|73087.2|73067.2|73079.7|73059.7|135
1719944100000|2024-07-02 18:15:00|73085.4|73065.4|73085.1|73065.1|73086.6|73066.6|73084.9|73064.9|79
1719944400000|2024-07-02 18:20:00|73085|73065|73085.1|73065.1|73085.8|73065.8|73084.6|73064.6|88
1719944700000|2024-07-02 18:25:00|73085.3|73065.3|73085.6|73065.6|73086.9|73066.9|73084.9|73064.9|114
1719945000000|2024-07-02 18:30:00|73085.5|73065.5|73087.1|73067.1|73087.3|73067.3|73085.1|73065.1|133
1719945300000|2024-07-02 18:35:00|73087|73067|73084.9|73064.9|73087.2|73067.2|73084.4|73064.4|89
1719945600000|2024-07-02 18:40:00|73085|73065|73084.3|73064.3|73085.1|73065.1|73084.2|73064.2|51
1719945900000|2024-07-02 18:45:00|73084.5|73064.5|73083.5|73063.5|73084.9|73064.9|73082.9|73062.9|89
1719946200000|2024-07-02 18:50:00|73083.7|73063.7|73084|73064|73084.2|73064.2|73083.2|73063.2|67
1719946500000|2024-07-02 18:55:00|73083.9|73063.9|73081.1|73061.1|73085.5|73065.5|73080.9|73060.9|149
1719946800000|2024-07-02 19:00:00|73080.5|73060.5|73080.5|73060.5|73082|73062|73079.9|73059.9|165
1719947100000|2024-07-02 19:05:00|73080.4|73060.4|73081.1|73061.1|73081.3|73061.3|73080|73060|123
1719947400000|2024-07-02 19:10:00|73081|73061|73081.9|73061.9|73082.3|73062.3|73080.6|73060.6|65
1719947700000|2024-07-02 19:15:00|73081.8|73061.8|73083.5|73063.5|73084|73064|73081.6|73061.6|49
1719948000000|2024-07-02 19:20:00|73083.4|73063.4|73082.9|73062.9|73084|73064|73082.8|73062.8|71
1719948300000|2024-07-02 19:25:00|73083.1|73063.1|73082|73062|73083.1|73063.1|73081.5|73061.5|72
1719948600000|2024-07-02 19:30:00|73081.9|73061.9|73079.9|73059.9|73082|73062|73079.5|73059.5|106
1719948900000|2024-07-02 19:35:00|73079.8|73059.8|73078.5|73058.5|73079.9|73059.9|73078.5|73058.5|116
1719949200000|2024-07-02 19:40:00|73078.3|73058.3|73078.6|73058.6|73079|73059|73077.4|73057.4|169
1719949500000|2024-07-02 19:45:00|73078.5|73058.5|73078.9|73058.9|73079.2|73059.2|73078.5|73058.5|57
1719949800000|2024-07-02 19:50:00|73078.8|73058.8|73077.5|73057.5|73078.9|73058.9|73077.4|73057.4|84
1719950100000|2024-07-02 19:55:00|73077.6|73057.6|73076.7|73056.7|73078.1|73058.1|73075.6|73055.6|239
1719950400000|2024-07-02 20:00:00|73076.5|73056.5|73074.9|73054.9|73077.2|73057.2|73074.4|73054.4|163
1719950700000|2024-07-02 20:05:00|73074.7|73054.7|73073.8|73053.8|73074.7|73054.7|73073.5|73053.5|100
1719951000000|2024-07-02 20:10:00|73073.7|73053.7|73073.9|73053.9|73074|73054|73073.6|73053.6|151
1719951300000|2024-07-02 20:15:00|73074.1|73054.1|73081.9|73061.9|73082.6|73062.6|73073.5|73053.5|200
1719951600000|2024-07-02 20:20:00|73082|73062|73081.4|73061.4|73082|73062|73080.3|73060.3|75
1719951900000|2024-07-02 20:25:00|73081.3|73061.3|73081.8|73061.8|73081.9|73061.9|73081.2|73061.2|106
1719952200000|2024-07-02 20:30:00|73081.6|73061.6|73076.7|73056.7|73081.6|73061.6|73076.1|73056.1|88
1719952500000|2024-07-02 20:35:00|73076.8|73056.8|73073.7|73053.7|73076.8|73056.8|73073.1|73053.1|148
1719952800000|2024-07-02 20:40:00|73073.5|73053.5|73074.1|73054.1|73075.2|73055.2|73071.6|73051.6|107
1719953100000|2024-07-02 20:45:00|73074.2|73054.2|73076.5|73056.5|73077.5|73057.5|73074|73054|83
1719953400000|2024-07-02 20:50:00|73076.4|73056.4|73081|73061|73082.6|73062.6|73075.6|73055.6|68
1719953700000|2024-07-02 20:55:00|73081.1|73061.1|73099.5|73052.4|73100.3|73061.1|73079.4|73052.3|328
1719954000000|2024-07-02 21:00:00|73099.4|73052.5|73104.6|73044.6|73105.7|73053.3|73098|73044.6|26
1719954300000|2024-07-02 21:05:00|73105.6|73042.6|73113.1|73040.4|73114.3|73044.2|73103.8|73039.1|57
1719954600000|2024-07-02 21:10:00|73113.3|73040.6|73110.6|73042.8|73113.4|73044.5|73104|73040|53
1719954900000|2024-07-02 21:15:00|73109.3|73042.9|73108.7|73043.8|73112.8|73043.8|73108.6|73041.2|42
1719955200000|2024-07-02 21:20:00|73108.1|73044.2|73109.5|73043.4|73109.5|73044.9|73107.5|73043.4|32
1719955500000|2024-07-02 21:25:00|73109.7|73043.7|73105.9|73044.3|73109.7|73044.5|73103|73043.1|63
1719955800000|2024-07-02 21:30:00|73108.2|73044.6|73095.6|73044.7|73108.5|73045.5|73094.9|73043.8|91
1719956100000|2024-07-02 21:35:00|73103.9|73044.8|73105.9|73045|73108|73045.3|73100.6|73043.9|93
1719956400000|2024-07-02 21:40:00|73103.7|73044.6|73093.7|73046|73107.5|73046|73093.1|73044|93
1719956700000|2024-07-02 21:45:00|73092.8|73047.3|73087.2|73050.3|73092.8|73050.3|73087.2|73047.3|59
1719957000000|2024-07-02 21:50:00|73087.1|73050|73087.2|73050|73087.2|73050.4|73086.8|73050|47
1719957300000|2024-07-02 21:55:00|73087.3|73050.2|73089.9|73050.4|73092.3|73053|73087.3|73047.6|59
1719957600000|2024-07-02 22:00:00|73091.3|73049.5|73093.9|73052.3|73101.2|73053.3|73086.5|73047.8|176
1719957900000|2024-07-02 22:05:00|73093.8|73052.2|73091.7|73050.1|73097.7|73054.9|73087.8|73048.9|180
1719958200000|2024-07-02 22:10:00|73091.6|73050|73084.7|73052.7|73097.9|73059.6|73078.1|73048.6|148
1719958500000|2024-07-02 22:15:00|73086.8|73052.1|73086.3|73055.2|73089.1|73061.3|73076.5|73052.1|156
1719958800000|2024-07-02 22:20:00|73088.7|73054.6|73079.5|73059.5|73089.6|73062.2|73078|73053.9|88
1719959100000|2024-07-02 22:25:00|73079.4|73059.4|73078.2|73058.2|73080|73060|73078|73058|32
1719959400000|2024-07-02 22:30:00|73078.4|73058.4|73079.6|73059.6|73080.3|73060.3|73078.2|73058.2|76
1719959700000|2024-07-02 22:35:00|73079.5|73059.5|73079.5|73059.5|73079.9|73059.9|73077.1|73057.1|63
1719960000000|2024-07-02 22:40:00|73079.6|73059.6|73079.5|73059.5|73080.1|73060.1|73079.1|73059.1|94
1719960300000|2024-07-02 22:45:00|73079.4|73059.4|73079.6|73059.6|73080.2|73060.2|73079.3|73059.3|56
1719960600000|2024-07-02 22:50:00|73079.8|73059.8|73079.5|73059.5|73080|73060|73079.3|73059.3|54
1719960900000|2024-07-02 22:55:00|73079.6|73059.6|73079.6|73059.6|73079.8|73059.8|73079.2|73059.2|32
1719961200000|2024-07-02 23:00:00|73079.7|73059.7|73080.1|73060.1|73080.2|73060.2|73079.5|73059.5|38
1719961500000|2024-07-02 23:05:00|73080.2|73060.2|73079.9|73059.9|73080.2|73060.2|73079.4|73059.4|27
1719961800000|2024-07-02 23:10:00|73079.8|73059.8|73079.5|73059.5|73080|73060|73078.3|73058.3|104
1719962100000|2024-07-02 23:15:00|73079.9|73059.9|73081.4|73061.4|73081.7|73061.7|73078.6|73058.6|113
1719962400000|2024-07-02 23:20:00|73080.8|73060.8|73080.1|73060.1|73081.9|73061.9|73079.3|73059.3|112
1719962700000|2024-07-02 23:25:00|73079.8|73059.8|73086.9|73066.9|73088.1|73068.1|73079.4|73059.4|87
1719963000000|2024-07-02 23:30:00|73086.8|73066.8|73084.4|73064.4|73086.8|73066.8|73084|73064|53
1719963300000|2024-07-02 23:35:00|73084.3|73064.3|73083.2|73063.2|73084.7|73064.7|73083|73063|63
1719963600000|2024-07-02 23:40:00|73083|73063|73082.4|73062.4|73083.1|73063.1|73081.6|73061.6|71
1719963900000|2024-07-02 23:45:00|73082.2|73062.2|73082.6|73062.6|73082.8|73062.8|73080.5|73060.5|71
1719964200000|2024-07-02 23:50:00|73082.5|73062.5|73085.1|73065.1|73087.4|73067.4|73082.5|73062.5|226
1719964500000|2024-07-02 23:55:00|73085.8|73065.8|73087.8|73067.8|73089.4|73069.4|73084.7|73064.7|221
1719964800000|2024-07-03 00:00:00|73087.7|73067.7|73087.1|73067.1|73088.3|73068.3|73081|73061|202
1719965100000|2024-07-03 00:05:00|73087.2|73067.2|73087|73067|73088.6|73068.6|73081.3|73061.3|204
1719965400000|2024-07-03 00:10:00|73087.1|73067.1|73093|73073|73093.8|73078.8|73086.1|73066.1|170
1719965700000|2024-07-03 00:15:00|73093.2|73073.2|73091.7|73071.7|73094|73074|73088.8|73068.8|105
1719966000000|2024-07-03 00:20:00|73091.6|73071.6|73087.7|73077.7|73091.8|73077.7|73086|73067|128
1719966300000|2024-07-03 00:25:00|73087.8|73077.8|73098.3|73078.3|73099.1|73083.9|73087.7|73072|132
1719966600000|2024-07-03 00:30:00|73097.9|73077.9|73102.4|73082.4|73102.4|73082.4|73097.5|73077.5|162
1719966900000|2024-07-03 00:35:00|73102.5|73082.5|73089.8|73069.8|73102.5|73087.7|73088|73069.8|140
1719967200000|2024-07-03 00:40:00|73089.7|73069.7|73084.8|73064.8|73090.9|73074.3|73082.2|73064.4|149
1719967500000|2024-07-03 00:45:00|73084.7|73064.7|73091.6|73071.6|73093.6|73073.6|73084.7|73064.7|155
1719967800000|2024-07-03 00:50:00|73091.4|73071.4|73085.3|73075.3|73091.8|73075.3|73083.7|73067.2|134
1719968100000|2024-07-03 00:55:00|73085.4|73075.4|73084.2|73074.2|73091.8|73077.6|73082.7|73062.7|200
1719968400000|2024-07-03 01:00:00|73084.3|73074.3|73081.8|73061.8|73088.2|73074.7|73076.6|73061.7|238
1719968700000|2024-07-03 01:05:00|73081.9|73061.9|73081.5|73061.5|73085.6|73069.5|73073.8|73057.6|184
1719969000000|2024-07-03 01:10:00|73081.4|73061.4|73069|73049|73082.9|73062.9|73069|73049|255
1719969300000|2024-07-03 01:15:00|73068.9|73048.9|73092.2|73072.2|73098.2|73078.2|73068.5|73048.5|379
1719969600000|2024-07-03 01:20:00|73092.3|73072.3|73090.2|73070.2|73093.2|73078.2|73083.6|73068.6|208
1719969900000|2024-07-03 01:25:00|73090.3|73070.3|73079|73059|73090.4|73072.9|73077.4|73058.6|177
1719970200000|2024-07-03 01:30:00|73078.8|73058.8|73087.9|73067.9|73089.1|73071.6|73077.9|73057.9|312
1719970500000|2024-07-03 01:35:00|73087.5|73067.5|73085|73065|73089.4|73069.4|73081.6|73061.6|296
1719970800000|2024-07-03 01:40:00|73085.1|73065.1|73095.2|73075.2|73095.3|73077.7|73084.3|73065.1|240
1719971100000|2024-07-03 01:45:00|73098.6|73078.6|73101.5|73081.5|73106.9|73086.9|73090.7|73072.4|363
1719971400000|2024-07-03 01:50:00|73101.4|73081.4|73101.7|73081.7|73103|73084.4|73092.9|73077.9|195
1719971700000|2024-07-03 01:55:00|73096.7|73086.7|73082.8|73072.8|73096.8|73086.8|73082.1|73072.1|212
1719972000000|2024-07-03 02:00:00|73082.7|73072.7|73091.1|73071.1|73091.5|73077.3|73080.5|73062.5|232
1719972300000|2024-07-03 02:05:00|73091.2|73071.2|73081.8|73071.8|73093.3|73078.5|73081.7|73070.8|244
1719972600000|2024-07-03 02:10:00|73082|73072|73090|73080|73090.4|73080.4|73081.4|73071.4|179
1719972900000|2024-07-03 02:15:00|73090.1|73080.1|73096|73086|73096|73086|73088.6|73078.6|179
1719973200000|2024-07-03 02:20:00|73096.1|73086.1|73091.5|73081.5|73104.1|73086.3|73090.3|73075|185
1719973500000|2024-07-03 02:25:00|73091.6|73081.6|73094.8|73074.8|73096.8|73081.7|73085.3|73071.7|165
1719973800000|2024-07-03 02:30:00|73094.9|73074.9|73094.7|73084.7|73097.3|73086.5|73094.3|73074.4|148
1719974100000|2024-07-03 02:35:00|73094.6|73084.6|73098.7|73088.7|73103.7|73089.2|73092.3|73079.7|181
1719974400000|2024-07-03 02:40:00|73098.8|73088.8|73113.9|73103.9|73124.4|73108.8|73098.8|73083.8|301
1719974700000|2024-07-03 02:45:00|73114.1|73104.1|73111.6|73091.6|73121.8|73107.2|73110.3|73090.3|272
1719975000000|2024-07-03 02:50:00|73111.8|73091.8|73112.3|73102.3|73119.5|73104.6|73106.4|73091.2|331
1719975300000|2024-07-03 02:55:00|73112.2|73102.2|73103.9|73093.9|73112.2|73102.2|73101|73090.7|285
1719975600000|2024-07-03 03:00:00|73103.8|73093.8|73108.7|73098.7|73108.9|73098.9|73101.7|73088.1|213
1719975900000|2024-07-03 03:05:00|73108.6|73098.6|73110.8|73090.8|73115.4|73100.5|73108.5|73090.3|150
1719976200000|2024-07-03 03:10:00|73110.7|73090.7|73100.6|73090.6|73110.8|73097.2|73100.1|73086|113
1719976500000|2024-07-03 03:15:00|73100.3|73090.3|73107.1|73087.1|73107.1|73090.3|73097.2|73083.6|159
1719976800000|2024-07-03 03:20:00|73107|73087|73105.7|73095.7|73111.9|73095.8|73101.8|73087|116
1719977100000|2024-07-03 03:25:00|73105.6|73095.6|73110.4|73090.4|73110.6|73096|73103.9|73089|120
1719977400000|2024-07-03 03:30:00|73110.5|73090.5|73109.4|73089.4|73111.2|73096|73104.5|73088.5|138
1719977700000|2024-07-03 03:35:00|73109.3|73089.3|73101.8|73091.8|73109.3|73093.8|73099.7|73084.5|122
1719978000000|2024-07-03 03:40:00|73101.7|73091.7|73099.1|73089.1|73101.7|73091.7|73098.4|73088.4|111
1719978300000|2024-07-03 03:45:00|73099|73089|73101.8|73081.8|73104|73089|73099|73080.4|95
1719978600000|2024-07-03 03:50:00|73101.6|73081.6|73105.3|73085.3|73106.3|73086.3|73101.6|73081.6|93
1719978900000|2024-07-03 03:55:00|73105.2|73085.2|73099.2|73089.2|73106.1|73089.2|73099.1|73082.8|125
1719979200000|2024-07-03 04:00:00|73099.1|73089.1|73090.6|73080.6|73100.3|73089.1|73089.5|73079.5|129
1719979500000|2024-07-03 04:05:00|73090.7|73080.7|73094.1|73074.1|73094.6|73081.9|73090.4|73072.6|89
1719979800000|2024-07-03 04:10:00|73094|73074|73093.7|73073.7|73094.9|73079.9|73088.5|73073.6|60
1719980100000|2024-07-03 04:15:00|73093.8|73073.8|73090.7|73080.7|73095.6|73080.7|73090.7|73072.8|54
1719980400000|2024-07-03 04:20:00|73090.8|73080.8|73091.3|73081.3|73095.4|73081.7|73090.3|73075.2|57
1719980700000|2024-07-03 04:25:00|73091.2|73081.2|73094.5|73074.5|73094.6|73081.2|73089.4|73074.1|41
1719981000000|2024-07-03 04:30:00|73094.6|73074.6|73089.5|73079.5|73094.6|73080.1|73089.2|73074.2|59
1719981300000|2024-07-03 04:35:00|73089.4|73079.4|73098.5|73078.5|73098.8|73079.6|73089.4|73074.4|74
1719981600000|2024-07-03 04:40:00|73098.6|73078.6|73099.2|73079.2|73099.8|73079.8|73098.2|73078.2|76
1719981900000|2024-07-03 04:45:00|73099.1|73079.1|73099.5|73079.5|73099.5|73079.5|73097.2|73077.2|75
1719982200000|2024-07-03 04:50:00|73099.6|73079.6|73103.4|73083.4|73103.5|73083.5|73099.6|73079.6|102
1719982500000|2024-07-03 04:55:00|73103.5|73083.5|73104.2|73084.2|73104.2|73089|73099|73082.3|115
1719982800000|2024-07-03 05:00:00|73104.1|73084.1|73107|73087|73108.6|73089.5|73099.1|73082.3|156
1719983100000|2024-07-03 05:05:00|73107.2|73087.2|73108|73098|73110.5|73099|73103.8|73087.2|126
1719983400000|2024-07-03 05:10:00|73108.1|73098.1|73107|73097|73113.3|73099.6|73106.1|73091.1|130
1719983700000|2024-07-03 05:15:00|73107.1|73097.1|73111.5|73091.5|73113.8|73103.4|73106|73091.4|156
1719984000000|2024-07-03 05:20:00|73111.8|73091.8|73111.7|73091.7|73112.5|73097.7|73104.9|73090.2|165
1719984300000|2024-07-03 05:25:00|73111.9|73091.9|73111.5|73091.5|73113|73097.4|73106.6|73090.7|100
1719984600000|2024-07-03 05:30:00|73111.6|73091.6|73106.7|73096.7|73112.2|73097.6|73104.7|73089.1|181
1719984900000|2024-07-03 05:35:00|73106.6|73096.6|73112.9|73092.9|73115|73098.5|73101.4|73088.4|135
1719985200000|2024-07-03 05:40:00|73113.1|73093.1|73113.5|73093.5|73113.6|73098.6|73105.5|73093.1|143
1719985500000|2024-07-03 05:45:00|73113.6|73093.6|73110.8|73090.8|73114.2|73098.9|73103.3|73088.2|170
1719985800000|2024-07-03 05:50:00|73111|73091|73107.8|73097.8|73113.4|73097.9|73107.6|73090.8|123
1719986100000|2024-07-03 05:55:00|73108|73098|73108.8|73098.8|73115.1|73101.7|73105.7|73093.7|166
1719986400000|2024-07-03 06:00:00|73108.7|73098.7|73110.8|73100.8|73111.9|73101.9|73105.8|73095.8|225
1719986700000|2024-07-03 06:05:00|73110.7|73100.7|73100.1|73090.1|73110.8|73100.8|73100|73084.3|170
1719987000000|2024-07-03 06:10:00|73101.3|73091.3|73091.2|73081.2|73108.5|73092.5|73090.9|73076.6|268
1719987300000|2024-07-03 06:15:00|73091.4|73081.4|73096.4|73076.4|73099.5|73083.6|73090.6|73076.3|221
1719987600000|2024-07-03 06:20:00|73096.3|73076.3|73103.3|73083.3|73103.4|73085.1|73088|73072|284
1719987900000|2024-07-03 06:25:00|73103.5|73083.5|73099.4|73079.4|73104.7|73087.2|73089.9|73073.4|374
1719988200000|2024-07-03 06:30:00|73099.5|73079.5|73098.7|73078.7|73099.5|73084.1|73087.1|73072.2|291
1719988500000|2024-07-03 06:35:00|73098.8|73078.8|73092.4|73082.4|73098.9|73082.9|73089.1|73074.2|206
1719988800000|2024-07-03 06:40:00|73092.3|73082.3|73081|73061|73096.2|73082.3|73075.5|73060.5|258
1719989100000|2024-07-03 06:45:00|73076.3|73066.3|73079.2|73069.2|73085.2|73070.4|73071.4|73053.3|388
1719989400000|2024-07-03 06:50:00|73079.3|73069.3|73081.1|73061.1|73084.9|73071.4|73076.6|73057.1|352
1719989700000|2024-07-03 06:55:00|73075.6|73065.6|73089.3|73069.3|73089.3|73069.3|73067.6|73052|463
1719990000000|2024-07-03 07:00:00|73088.4|73068.4|73083.7|73073.7|73091|73075.4|73081.7|73061.7|373
1719990300000|2024-07-03 07:05:00|73083.6|73073.6|73092.7|73072.7|73093.9|73073.9|73079.9|73068.3|305
1719990600000|2024-07-03 07:10:00|73092.6|73072.6|73089.9|73069.9|73094.9|73075.9|73085.6|73067.7|347
1719990900000|2024-07-03 07:15:00|73090|73070|73085|73075|73092.9|73079.6|73081.2|73061.2|283
1719991200000|2024-07-03 07:20:00|73084.9|73074.9|73081.9|73061.9|73086.6|73075|73072.7|73059.1|317
1719991500000|2024-07-03 07:25:00|73081.8|73061.8|73080.3|73060.3|73092.8|73072.8|73075.9|73055.9|357
1719991800000|2024-07-03 07:30:00|73079.7|73059.7|73083.6|73063.6|73083.6|73066.1|73071.7|73055.1|288
1719992100000|2024-07-03 07:35:00|73083.7|73063.7|73080.6|73060.6|73086.8|73067.5|73076.7|73060.4|242
1719992400000|2024-07-03 07:40:00|73080.7|73060.7|73082.7|73062.7|73084.4|73066.4|73073.3|73059.7|219
1719992700000|2024-07-03 07:45:00|73083.5|73063.5|73089.2|73069.2|73089.8|73069.8|73082.9|73062.9|302
1719993000000|2024-07-03 07:50:00|73088.9|73068.9|73086.5|73066.5|73090.3|73070.3|73074.4|73061.3|264
1719993300000|2024-07-03 07:55:00|73086.6|73066.6|73081.6|73071.6|73087.6|73073.1|73076.6|73063.1|354
1719993600000|2024-07-03 08:00:00|73081.5|73071.5|73088.4|73078.4|73089.1|73079.1|73080.7|73070.7|220
1719993900000|2024-07-03 08:05:00|73088.8|73078.8|73096.1|73076.1|73098|73081.3|73088.8|73074.2|215
1719994200000|2024-07-03 08:10:00|73096|73076|73096.4|73076.4|73097.4|73081.9|73086.9|73073.5|207
1719994500000|2024-07-03 08:15:00|73096.3|73076.3|73089.4|73079.4|73097.7|73083.7|73088.5|73073|203
1719994800000|2024-07-03 08:20:00|73089.5|73079.5|73093.3|73083.3|73097.3|73084.2|73089.4|73074.4|142
1719995100000|2024-07-03 08:25:00|73093.2|73083.2|73094.1|73084.1|73103.6|73090.8|73093.2|73081.2|200
1719995400000|2024-07-03 08:30:00|73093.7|73083.7|73086.9|73076.9|73099.7|73084.1|73085.9|73073|186
1719995700000|2024-07-03 08:35:00|73087|73077|73087.3|73077.3|73093.8|73078.9|73084|73070|219
1719996000000|2024-07-03 08:40:00|73087.4|73077.4|73084.9|73064.9|73093.8|73077.6|73079.1|73064.9|189
1719996300000|2024-07-03 08:45:00|73084.8|73064.8|73087.1|73067.1|73087.1|73072.7|73079.2|73064.6|143
1719996600000|2024-07-03 08:50:00|73087.2|73067.2|73083.6|73063.6|73090|73075|73081.5|73063.4|197
1719996900000|2024-07-03 08:55:00|73083.5|73063.5|73086.4|73066.4|73087.6|73067.6|73081.2|73061.2|195
1719997200000|2024-07-03 09:00:00|73086.5|73066.5|73076.4|73066.4|73089.1|73074.5|73076.3|73064.6|191
1719997500000|2024-07-03 09:05:00|73076.3|73066.3|73074.1|73054.1|73082.1|73068.5|73073.3|73053.3|122
1719997800000|2024-07-03 09:10:00|73074|73054|73082.4|73062.4|73082.7|73062.7|73069.4|73054|157
1719998100000|2024-07-03 09:15:00|73082.5|73062.5|73076.4|73066.4|73083.3|73067.8|73073.9|73059.6|230
1719998400000|2024-07-03 09:20:00|73076.3|73066.3|73085.9|73065.9|73086.4|73066.4|73071.1|73059.3|204
1719998700000|2024-07-03 09:25:00|73085.8|73065.8|73088.2|73068.2|73089.4|73074.4|73082.3|73065.3|105
1719999000000|2024-07-03 09:30:00|73088.3|73068.3|73086.7|73066.7|73088.7|73072.7|73077.5|73062.9|144
1719999300000|2024-07-03 09:35:00|73086.6|73066.6|73080.5|73070.5|73086.6|73071.5|73078.8|73063.8|123
1719999600000|2024-07-03 09:40:00|73080.4|73070.4|73080.6|73060.6|73086|73071.4|73078.8|73060.1|165
1719999900000|2024-07-03 09:45:00|73080.7|73060.7|73085.1|73065.1|73085.5|73065.5|73080.4|73060.4|223
1720000200000|2024-07-03 09:50:00|73085|73065|73080.7|73070.7|73087.3|73070.7|73080.6|73062|162
1720000500000|2024-07-03 09:55:00|73080.8|73070.8|73071.2|73061.2|73084.7|73071.1|73070.7|73060.2|178
1720000800000|2024-07-03 10:00:00|73071.1|73061.1|73070.8|73050.8|73074.8|73061.1|73064.9|73047.3|179
1720001100000|2024-07-03 10:05:00|73070.7|73050.7|73071.1|73051.1|73074|73057.2|73065.5|73050.5|136
1720001400000|2024-07-03 10:10:00|73071.2|73051.2|73070.8|73050.8|73074.2|73056|73066|73049.6|119
1720001700000|2024-07-03 10:15:00|73070.9|73050.9|73061.3|73051.3|73071.3|73058.6|73060.8|73046.4|167
1720002000000|2024-07-03 10:20:00|73061.2|73051.2|73062.1|73052.1|73066.7|73052.4|73061.1|73046.4|126
1720002300000|2024-07-03 10:25:00|73062.2|73052.2|73066.2|73056.2|73069.7|73056.3|73062.1|73047.2|124
1720002600000|2024-07-03 10:30:00|73066.3|73056.3|73066.3|73056.3|73066.4|73056.4|73062.9|73052.9|122
1720002900000|2024-07-03 10:35:00|73066.2|73056.2|73065.6|73055.6|73066.2|73056.2|73062.7|73052.7|99
1720003200000|2024-07-03 10:40:00|73065.5|73055.5|73065.2|73045.2|73065.5|73055.5|73055.6|73042.4|134
1720003500000|2024-07-03 10:45:00|73065.1|73045.1|73058.8|73048.8|73067.2|73052.4|73058.8|73042.6|130
1720003800000|2024-07-03 10:50:00|73058.7|73048.7|73066.9|73046.9|73069.8|73053.1|73058.7|73044.9|144
1720004100000|2024-07-03 10:55:00|73066.8|73046.8|73069.1|73049.1|73069.2|73053.2|73059.7|73046.7|144
1720004400000|2024-07-03 11:00:00|73069.2|73049.2|73066.9|73046.9|73069.3|73052.4|73061.3|73045.2|192
1720004700000|2024-07-03 11:05:00|73066.8|73046.8|73065.8|73045.8|73067.3|73051.5|73059.6|73045.8|103
1720005000000|2024-07-03 11:10:00|73065.7|73045.7|73066|73046|73066.4|73051.8|73060.9|73045.6|94
1720005300000|2024-07-03 11:15:00|73066.9|73046.9|73066|73046|73067.5|73052|73060.8|73045.7|115
1720005600000|2024-07-03 11:20:00|73066.1|73046.1|73060.9|73050.9|73066.1|73052.2|73060.7|73045.9|90
1720005900000|2024-07-03 11:25:00|73060.8|73050.8|73062.1|73052.1|73062.8|73052.8|73059.9|73049.9|95
1720006200000|2024-07-03 11:30:00|73062.2|73052.2|73065.1|73055.1|73069.6|73055.4|73060.9|73047.5|98
1720006500000|2024-07-03 11:35:00|73065.2|73055.2|73066.2|73056.2|73070.9|73056.2|73064.3|73049.6|100
1720006800000|2024-07-03 11:40:00|73066.3|73056.3|73071.6|73051.6|73071.9|73058.6|73065.5|73051.1|113
1720007100000|2024-07-03 11:45:00|73071.7|73051.7|73067.4|73057.4|73074|73058.4|73067.3|73051.5|107
1720007400000|2024-07-03 11:50:00|73067.3|73057.3|73070.3|73050.3|73072.2|73057.5|73066.7|73050.3|106
1720007700000|2024-07-03 11:55:00|73070.5|73050.5|73073.6|73053.6|73073.6|73060.2|73066.6|73050.4|155
1720008000000|2024-07-03 12:00:00|73073.7|73053.7|73079|73059|73080.3|73060.3|73067.6|73051.6|241
1720008300000|2024-07-03 12:05:00|73078.9|73058.9|73076.8|73056.8|73079.8|73059.8|73075.3|73055.3|151
1720008600000|2024-07-03 12:10:00|73076.7|73056.7|73075.3|73055.3|73077.2|73062.3|73071.7|73051.9|271
1720008900000|2024-07-03 12:15:00|73076.6|73056.6|73070.8|73050.8|73076.6|73056.6|73067.9|73047.9|336
1720009200000|2024-07-03 12:20:00|73070.9|73050.9|73061.3|73041.3|73072|73052.3|73055.9|73041.2|223
1720009500000|2024-07-03 12:25:00|73056.5|73046.5|73055.2|73035.2|73062.2|73046.5|73055.2|73035.2|292
1720009800000|2024-07-03 12:30:00|73055.1|73035.1|73037.2|73017.2|73057.9|73037.9|73032.6|73015.6|357
1720010100000|2024-07-03 12:35:00|73037.1|73017.1|73025.9|73015.9|73038.2|73018.2|73020.6|73006.2|344
1720010400000|2024-07-03 12:40:00|73026|73016|73032.9|73012.9|73042.4|73022.4|73023.4|73010.8|330
1720010700000|2024-07-03 12:45:00|73033|73013|73032.7|73012.7|73034.4|73014.4|73031.3|73011.3|246
1720011000000|2024-07-03 12:50:00|73032.8|73012.8|73036.5|73016.5|73039.7|73020|73029.8|73011.9|197
1720011300000|2024-07-03 12:55:00|73036.6|73016.6|73035.5|73015.5|73037.1|73017.1|73031.3|73011.3|219
1720011600000|2024-07-03 13:00:00|73035.3|73015.3|73017|72997|73035.3|73015.3|73015.2|72996.8|423
1720011900000|2024-07-03 13:05:00|73016.5|72996.5|73001|72981|73016.8|73002.1|72999.7|72979.7|293
1720012200000|2024-07-03 13:10:00|73000.8|72980.8|72998.9|72978.9|73003.2|72983.2|72994.3|72974.3|294
1720012500000|2024-07-03 13:15:00|72999|72979|72999.8|72979.8|73002.1|72985.7|72990.1|72975.3|331
1720012800000|2024-07-03 13:20:00|72999.7|72979.7|72994.2|72984.2|73002.8|72985.6|72994.1|72978.5|218
1720013100000|2024-07-03 13:25:00|72994.1|72984.1|72999.9|72989.9|73005.3|72990.3|72993.3|72983|244
1720013400000|2024-07-03 13:30:00|73001.8|72991.8|73020|73000|73021.3|73001.3|73001.6|72987.4|346
1720013700000|2024-07-03 13:35:00|73019.8|72999.8|73015.9|73005.9|73026.5|73014.7|73015.5|72998.7|328
1720014000000|2024-07-03 13:40:00|73016|73006|73012.6|72992.6|73024.1|73008.5|73010.7|72992.6|290
1720014300000|2024-07-03 13:45:00|73012.7|72992.7|73005.9|72985.9|73016.4|72996.4|73005.7|72985.7|404
1720014600000|2024-07-03 13:50:00|73006|72986|73008.7|72988.7|73009.7|72990.5|73000.1|72984.2|270
1720014900000|2024-07-03 13:55:00|73008.8|72988.8|73017|72997|73017.4|72997.4|73006.8|72986.8|291
1720015200000|2024-07-03 14:00:00|73021.6|72985.9|72978.7|72958.7|73021.6|72985.9|72967.1|72947.1|937
1720015500000|2024-07-03 14:05:00|72978.5|72958.5|72972|72952|72981.2|72961.2|72968.2|72949.7|608
1720015800000|2024-07-03 14:10:00|72972.1|72952.1|72948|72928|72976.3|72957.2|72946.1|72926.1|621
1720016100000|2024-07-03 14:15:00|72947.8|72927.8|72951.9|72931.9|72951.9|72935.7|72929.1|72909.4|598
1720016400000|2024-07-03 14:20:00|72951.7|72931.7|72978.1|72958.1|72986.5|72966.5|72950.4|72930.4|703
1720016700000|2024-07-03 14:25:00|72977.8|72957.8|72993.8|72973.8|72996|72976|72974|72954|579
1720017000000|2024-07-03 14:30:00|72993.7|72973.7|72975.7|72955.7|72993.7|72973.7|72975.4|72955.4|505
1720017300000|2024-07-03 14:35:00|72975.8|72955.8|72972.1|72952.1|72979.1|72961.3|72969.3|72949.3|410
1720017600000|2024-07-03 14:40:00|72971.4|72951.4|72969.8|72949.8|72978.8|72964|72965|72947.8|477
1720017900000|2024-07-03 14:45:00|72969.9|72949.9|72951|72931|72973.4|72953.4|72950.9|72930.9|451
1720018200000|2024-07-03 14:50:00|72951.1|72931.1|72954.5|72934.5|72961.9|72946.4|72943.6|72923.6|489
1720018500000|2024-07-03 14:55:00|72955.4|72935.4|72981.2|72961.2|72981.5|72965.8|72955|72935|499
1720018800000|2024-07-03 15:00:00|72981.3|72961.3|72992.1|72972.1|72995.6|72975.6|72976.6|72960.4|627
1720019100000|2024-07-03 15:05:00|72992.2|72972.2|72993.8|72973.8|72997|72977|72986.8|72966.8|506
1720019400000|2024-07-03 15:10:00|72993.5|72973.5|72985.2|72975.2|73003.3|72983.3|72984.5|72971|396
1720019700000|2024-07-03 15:15:00|72985.3|72975.3|72997.3|72977.3|72999.5|72981.1|72985.2|72972.3|364
1720020000000|2024-07-03 15:20:00|72997.2|72977.2|73004.1|72984.1|73004.1|72984.1|72986.4|72974.8|312
1720020300000|2024-07-03 15:25:00|73004.6|72984.6|73002.9|72992.9|73005.7|72993.9|72993.8|72979.2|407
1720020600000|2024-07-03 15:30:00|73008|72988|73020.5|73000.5|73023.3|73006.2|73004|72987.9|358
1720020900000|2024-07-03 15:35:00|73020.6|73000.6|73010.1|73000.1|73021.6|73004.9|73008|72992.5|326
1720021200000|2024-07-03 15:40:00|73010|73000|73014.2|73004.2|73023.3|73007.6|73008.7|72993.8|321
1720021500000|2024-07-03 15:45:00|73014.3|73004.3|73018.3|72998.3|73019.9|73004.3|73009|72989|297
1720021800000|2024-07-03 15:50:00|73018.2|72998.2|73006.9|72996.9|73018.9|73003.4|73006.9|72995.7|232
1720022100000|2024-07-03 15:55:00|73007|72997|73009.1|72989.1|73011.3|73001.3|73005.6|72986.5|274
1720022400000|2024-07-03 16:00:00|73009.5|72989.5|73003.6|72983.6|73010.2|72990.2|72999.6|72979.6|290
1720022700000|2024-07-03 16:05:00|73003.7|72983.7|73011.1|72991.1|73011.4|72991.4|73001|72981|271
1720023000000|2024-07-03 16:10:00|73011|72991|73017.9|72997.9|73018.8|72998.8|73010.4|72990.4|176
1720023300000|2024-07-03 16:15:00|73018|72998|73019|72999|73020.3|73000.3|73014.7|72994.7|172
1720023600000|2024-07-03 16:20:00|73019.1|72999.1|73021.9|73001.9|73022.7|73002.7|73013.2|72993.2|176
1720023900000|2024-07-03 16:25:00|73022|73002|73022.4|73002.4|73028.5|73008.5|73021.4|73001.4|238
1720024200000|2024-07-03 16:30:00|73022.7|73002.7|73020.4|73000.4|73023.9|73003.9|73018.8|72998.8|233
1720024500000|2024-07-03 16:35:00|73020.3|73000.3|73019.9|72999.9|73027.5|73007.5|73019.2|72999.2|238
1720024800000|2024-07-03 16:40:00|73019.7|72999.7|73019.4|72999.4|73021.2|73001.2|73018.2|72998.2|162
1720025100000|2024-07-03 16:45:00|73019.5|72999.5|73021.8|73001.8|73021.9|73007.6|73014.7|72998.2|184
1720025400000|2024-07-03 16:50:00|73021.9|73001.9|73022.8|73012.8|73029.4|73013.6|73015|73000.6|182
1720025700000|2024-07-03 16:55:00|73022.7|73012.7|73022.6|73012.6|73030.7|73015.7|73022.4|73007.6|168
1720026000000|2024-07-03 17:00:00|73028|73008|73026.8|73006.8|73028.7|73008.7|73026.4|73006.4|122
1720026300000|2024-07-03 17:05:00|73026.7|73006.7|73034.2|73014.2|73034.5|73014.5|73026.4|73006.4|138
1720026600000|2024-07-03 17:10:00|73034.3|73014.3|73034|73014|73036.1|73016.1|73033.9|73013.9|161
1720026900000|2024-07-03 17:15:00|73033.9|73013.9|73027.6|73007.6|73034|73014|73027.6|73007.6|77
1720027200000|2024-07-03 17:20:00|73027.7|73007.7|73029.8|73009.8|73030.1|73010.1|73027.7|73007.7|105
1720027500000|2024-07-03 17:25:00|73029.7|73009.7|73027.8|73007.8|73030.2|73010.2|73027.7|73007.7|103
1720027800000|2024-07-03 17:30:00|73027.7|73007.7|73029.9|73009.9|73030.2|73010.2|73027.7|73007.7|75
1720028100000|2024-07-03 17:35:00|73030|73010|73030.2|73010.2|73030.8|73010.8|73028.7|73008.7|68
1720028400000|2024-07-03 17:40:00|73030.3|73010.3|73034.3|73014.3|73034.8|73014.8|73030.2|73010.2|81
1720028700000|2024-07-03 17:45:00|73034.4|73014.4|73035|73015|73035.4|73015.4|73033.6|73013.6|89
1720029000000|2024-07-03 17:50:00|73035.3|73015.3|73039.9|73019.9|73041.4|73021.4|73035.3|73015.3|131
1720029300000|2024-07-03 17:55:00|73040|73020|73039.7|73006.3|73044.2|73024|73033|73000.1|251
1720029600000|2024-07-03 18:00:00|73040.3|73006.2|73040.9|73020.9|73042.5|73022.5|73038.3|73006.2|200
1720029900000|2024-07-03 18:05:00|73041.1|73021.1|73041.7|73021.7|73043.2|73023.2|73040.4|73020.4|140
1720030200000|2024-07-03 18:10:00|73041.8|73021.8|73042.4|73022.4|73042.9|73022.9|73041.8|73021.8|106
1720030500000|2024-07-03 18:15:00|73042.3|73022.3|73048.7|73028.7|73048.8|73028.8|73042|73022|163
1720030800000|2024-07-03 18:20:00|73048.8|73028.8|73050.4|73030.4|73050.4|73030.4|73048.1|73028.1|116
1720031100000|2024-07-03 18:25:00|73050.5|73030.5|73050.2|73030.2|73054.3|73034.3|73049|73029|145
1720031400000|2024-07-03 18:30:00|73050.1|73030.1|73039.1|73019.1|73050.2|73030.2|73038.6|73018.6|137
1720031700000|2024-07-03 18:35:00|73039.2|73019.2|73039.1|73019.1|73040|73020|73038.3|73018.3|101
1720032000000|2024-07-03 18:40:00|73039.2|73019.2|73040.5|73020.5|73041.3|73021.3|73038.7|73018.7|93
1720032300000|2024-07-03 18:45:00|73040.4|73020.4|73050.4|73030.4|73051.1|73031.1|73040.2|73020.2|123
1720032600000|2024-07-03 18:50:00|73050.5|73030.5|73047.3|73027.3|73050.9|73030.9|73045.8|73025.8|119
1720032900000|2024-07-03 18:55:00|73047.5|73027.5|73049.9|73029.9|73050.2|73030.2|73046.3|73026.3|142
1720033200000|2024-07-03 19:00:00|73049.6|73029.6|73059.6|73039.6|73059.6|73039.6|73049.2|73029.2|180
1720033500000|2024-07-03 19:05:00|73059.5|73039.5|73066.1|73046.1|73068.8|73048.8|73058.6|73038.6|250
1720033800000|2024-07-03 19:10:00|73066.2|73046.2|73065.7|73045.7|73066.8|73046.8|73061|73041|147
1720034100000|2024-07-03 19:15:00|73065.8|73045.8|73055.8|73035.8|73066.1|73046.1|73055.8|73035.8|165
1720034400000|2024-07-03 19:20:00|73056|73036|73054.1|73034.1|73056.7|73036.7|73053.8|73033.8|127
1720034700000|2024-07-03 19:25:00|73053.9|73033.9|73063|73043|73063.6|73043.6|73053.6|73033.6|83
1720035000000|2024-07-03 19:30:00|73062.6|73042.6|73061.1|73041.1|73063.7|73043.7|73060.6|73040.6|248
1720035300000|2024-07-03 19:35:00|73061.4|73041.4|73060.5|73040.5|73061.6|73041.6|73059.7|73039.7|311
1720035600000|2024-07-03 19:40:00|73060.6|73040.6|73052.2|73032.2|73061|73041|73052.1|73032.1|223
1720035900000|2024-07-03 19:45:00|73052.1|73032.1|73043.2|73023.2|73052.2|73032.2|73041.5|73021.5|166
1720036200000|2024-07-03 19:50:00|73043|73023|73043.4|73023.4|73044.2|73024.2|73042.5|73022.5|153
1720036500000|2024-07-03 19:55:00|73043.3|73023.3|73041.7|73021.7|73043.8|73023.8|73041.6|73021.6|130
1720036800000|2024-07-03 20:00:00|73041.8|73021.8|73042.1|73022.1|73042.4|73022.4|73041.2|73021.2|180
1720037100000|2024-07-03 20:05:00|73042.2|73022.2|73042.4|73022.4|73043.5|73023.5|73037.9|73017.9|269
1720037400000|2024-07-03 20:10:00|73041.6|73021.6|73040.5|73020.5|73043.3|73023.3|73039.1|73019.1|567
1720037700000|2024-07-03 20:15:00|73040.4|73020.4|73040.9|73020.9|73042.9|73022.9|73039|73019|316
1720038000000|2024-07-03 20:20:00|73041.2|73021.2|73037.4|73017.4|73042.9|73022.9|73034.4|73014.4|329
1720038300000|2024-07-03 20:25:00|73037.5|73017.5|73050.4|73011|73061|73021.3|73036.9|73005.6|986
1720038600000|2024-07-03 20:30:00|73049.7|73012.2|73052.7|73010|73057.1|73012.7|73047.5|73004.2|1189
1720038900000|2024-07-03 20:35:00|73052.6|73011.6|73053.8|73008.8|73058.2|73013|73051|73002.9|1200
1720039200000|2024-07-03 20:40:00|73052.6|73010.4|73051.3|73002.8|73054.6|73013.1|73043.6|73002.8|1066
1720039500000|2024-07-03 20:45:00|73050.2|73007.3|73049.5|73006.3|73061.2|73010.5|73047.2|73002|134
1720039800000|2024-07-03 20:50:00|73058.6|73003.4|73054.7|73013.2|73066.4|73013.4|73052.3|73002|186
1720040100000|2024-07-03 20:55:00|73054.2|73010.9|73069.1|73005.5|73070|73023.7|73041.9|73002.3|158
1720040400000|2024-07-03 21:00:00|73067.2|73004.7|73050|73013.5|73069.5|73013.5|73050|73002.1|25
1720040700000|2024-07-03 21:05:00|73058.9|73013.6|73058.5|73009.9|73059|73013.6|73054.5|73009.8|62
1720041000000|2024-07-03 21:10:00|73058.7|73008.8|73066.1|73003.6|73066.7|73010.8|73057|73003.5|84
1720041300000|2024-07-03 21:15:00|73066.5|73005|73065.9|73007.3|73073.4|73009.1|73065.8|73003.3|48
1720041600000|2024-07-03 21:20:00|73066.4|73007.6|73065.9|73011.3|73068.4|73011.5|73065.1|73007.2|29
1720041900000|2024-07-03 21:25:00|73065.7|73011.5|73064.9|73010.5|73065.7|73011.5|73059.5|73007.7|39
1720042200000|2024-07-03 21:30:00|73064.3|73010.4|73061.8|73012.7|73067.5|73013|73060.7|73004.6|127
1720042500000|2024-07-03 21:35:00|73060.1|73012.8|73062.8|73010.2|73063.3|73013.5|73060.1|73009.4|73
1720042800000|2024-07-03 21:40:00|73062|73010.3|73065|73007.3|73066.9|73013.8|73060.9|73004.5|351
1720043100000|2024-07-03 21:45:00|73065.1|73007|73062.3|73011.2|73066.2|73012.4|73059.6|73005.8|192
1720043400000|2024-07-03 21:50:00|73061.9|73011|73061.2|73008.8|73063.2|73013.6|73058.9|73008.2|117
1720043700000|2024-07-03 21:55:00|73061.4|73008.7|73060.4|73008.3|73065.4|73012.5|73057.1|73005.7|79
1720044000000|2024-07-03 22:00:00|73059.8|73007.7|73050.6|73008.7|73060.3|73014.4|73046.6|73004.5|375
1720044300000|2024-07-03 22:05:00|73050.5|73008.6|73049.1|73002.4|73053.6|73011.3|73044.3|73001.5|396
1720044600000|2024-07-03 22:10:00|73049|73004.2|73047.4|73006.9|73050.6|73007.6|73044.6|73002.3|202
1720044900000|2024-07-03 22:15:00|73047.8|73009.1|73048.3|73004.5|73049.4|73009.2|73044.4|73003.6|486
1720045200000|2024-07-03 22:20:00|73048.2|73004.6|73049.7|73011.3|73051|73024.1|73043.1|73003.7|239
1720045500000|2024-07-03 22:25:00|73049.5|73011.1|73044.7|73012.9|73049.8|73019.4|73039.4|73010.2|158
1720045800000|2024-07-03 22:30:00|73044.9|73013|73045|73005.7|73049.5|73013.1|73039.5|73002.6|580
1720046100000|2024-07-03 22:35:00|73044.9|73005.8|73046.3|73003.6|73047|73006.1|73043.6|73002.6|572
1720046400000|2024-07-03 22:40:00|73046.2|73003.4|73047.2|73005.4|73047.4|73005.6|73043.7|73002.1|531
1720046700000|2024-07-03 22:45:00|73046.9|73004.5|73044.2|73004.2|73047.5|73006.8|73043.4|73001.8|485
1720047000000|2024-07-03 22:50:00|73044.4|73004.3|73048.7|73007.4|73050.5|73009.9|73043.5|73001.9|260
1720047300000|2024-07-03 22:55:00|73048.2|73006.8|73057.7|73037.7|73062.7|73039.9|73046.6|73006.8|287
1720047600000|2024-07-03 23:00:00|73058.4|73038.4|73043.4|73008.4|73061.7|73041.7|73040.8|73005.1|404
1720047900000|2024-07-03 23:05:00|73043.1|73008.3|73042.9|73008.9|73046.1|73019.3|73037.7|73006|339
1720048200000|2024-07-03 23:10:00|73040.5|73004.2|73042.2|73009.1|73046.6|73020.5|73036.6|73003.2|219
1720048500000|2024-07-03 23:15:00|73041.8|73008.8|73041.9|73008.3|73044.2|73009.7|73040.9|73007.8|169
1720048800000|2024-07-03 23:20:00|73041.8|73007.8|73032.1|73012.1|73045.3|73020.3|73028.4|73004.7|174
1720049100000|2024-07-03 23:25:00|73035.8|73004.4|73041.9|73008.8|73046.2|73020.2|73029.2|73003.6|318
1720049400000|2024-07-03 23:30:00|73041.6|73008.6|73042.7|73010.5|73045.6|73019.8|73034.2|73003.9|353
1720049700000|2024-07-03 23:35:00|73042.5|73010.4|73041.6|73009.3|73046.5|73017.8|73036.2|73004.6|341
1720050000000|2024-07-03 23:40:00|73041.5|73009.4|73036.7|73016.7|73046.7|73017.5|73032.5|73002.3|173
1720050300000|2024-07-03 23:45:00|73036.6|73016.6|73041.3|73021.3|73042.2|73022.2|73034.6|73014.6|213
1720050600000|2024-07-03 23:50:00|73041.2|73021.2|73040.6|73020.6|73041.8|73021.8|73040.6|73020.6|80
1720050900000|2024-07-03 23:55:00|73040.8|73020.8|73040.6|73020.6|73041|73021|73039.5|73019.5|111
1720051200000|2024-07-04 00:00:00|73040.8|73020.8|73030.6|73010.6|73040.9|73020.9|73029.1|73009.1|343
1720051500000|2024-07-04 00:05:00|73030.5|73010.5|73039.9|73019.9|73040.1|73020.1|73027.2|73007.2|205
1720051800000|2024-07-04 00:10:00|73039.8|73019.8|73038.4|73018.4|73042.1|73022.1|73037.2|73017.2|187
1720052100000|2024-07-04 00:15:00|73038.5|73018.5|73034.7|73014.7|73038.5|73018.5|73031.8|73011.8|164
1720052400000|2024-07-04 00:20:00|73034.6|73014.6|73032.5|73012.5|73036.1|73016.1|73031.3|73011.3|150
1720052700000|2024-07-04 00:25:00|73032.6|73012.6|73033.1|73013.1|73033.3|73013.3|73029.7|73009.7|156
1720053000000|2024-07-04 00:30:00|73033.2|73013.2|73029.2|73009.2|73033.8|73013.8|73026.2|73006.2|192
1720053300000|2024-07-04 00:35:00|73029|73009|73025.8|73005.8|73029|73013.3|73022.1|73005.3|102
1720053600000|2024-07-04 00:40:00|73025.9|73005.9|73028.8|73008.8|73029.4|73009.4|73025.9|73005.9|74
1720053900000|2024-07-04 00:45:00|73028.9|73008.9|73025.6|73005.6|73028.9|73008.9|73025.2|73005.2|115
1720054200000|2024-07-04 00:50:00|73025.5|73005.5|73015.2|72995.2|73025.5|73005.5|73010.5|72990.5|335
1720054500000|2024-07-04 00:55:00|73015.1|72995.1|73019|72999|73020.6|73005|73005.8|72987.5|299
1720054800000|2024-07-04 01:00:00|73018.9|72998.9|73005.9|72985.9|73018.9|72998.9|73005.4|72985.4|454
1720055100000|2024-07-04 01:05:00|73006|72986|73011.7|72991.7|73012.8|72992.8|72991.3|72971.3|439
1720055400000|2024-07-04 01:10:00|73011.6|72991.6|73007.3|72987.3|73012.4|72992.4|72998.5|72980.8|295
1720055700000|2024-07-04 01:15:00|73007.2|72987.2|73021.6|73001.6|73026.2|73006.2|72998.5|72978.5|377
1720056000000|2024-07-04 01:20:00|73021.4|73001.4|73012.9|72992.9|73024.2|73006.9|73012.1|72992.1|360
1720056300000|2024-07-04 01:25:00|73013|72993|73011.2|72991.2|73013.6|72998.6|73005.8|72987.8|293
1720056600000|2024-07-04 01:30:00|73011.3|72991.3|73028.8|73008.8|73029.2|73011.5|73010.6|72990.6|366
1720056900000|2024-07-04 01:35:00|73028.7|73008.7|73022.5|73002.5|73032.9|73014.6|73018|73002.5|352
1720057200000|2024-07-04 01:40:00|73022.6|73002.6|73006.1|72986.1|73023.3|73012.9|73006|72986|398
1720057500000|2024-07-04 01:45:00|73006|72986|73005.5|72985.5|73006.8|72993.7|72997.7|72979.7|344
1720057800000|2024-07-04 01:50:00|73005.6|72985.6|72993.7|72973.7|73005.7|72985.7|72993.7|72973.7|307
1720058100000|2024-07-04 01:55:00|72993.8|72973.8|72989.1|72969.1|72994.4|72975.7|72969.2|72949.2|436
1720058400000|2024-07-04 02:00:00|72988.8|72968.8|72997.3|72977.3|72997.4|72982.3|72986.6|72968|380
1720058700000|2024-07-04 02:05:00|72997.4|72977.4|72997.4|72987.4|73000.3|72987.4|72989.9|72977.4|265
1720059000000|2024-07-04 02:10:00|72997.3|72987.3|72991.8|72971.8|73001.6|72991.6|72990.4|72971.8|221
1720059300000|2024-07-04 02:15:00|72991.9|72971.9|72993.7|72983.7|72994.7|72984.7|72986.5|72969.3|181
1720059600000|2024-07-04 02:20:00|72993.8|72983.8|72981.2|72971.2|73001.1|72984.5|72980.5|72967|217
1720059900000|2024-07-04 02:25:00|72981.3|72971.3|72989.1|72979.1|72997.1|72979.2|72981.3|72968.7|182
1720060200000|2024-07-04 02:30:00|72989.2|72979.2|72978.2|72968.2|72991.8|72979.2|72973.5|72963.5|286
1720060500000|2024-07-04 02:35:00|72978.1|72968.1|72988.8|72968.8|72990.7|72971.4|72976.6|72962.3|288
1720060800000|2024-07-04 02:40:00|72988.7|72968.7|72983|72973|72992.3|72977.9|72982.1|72968.7|231
1720061100000|2024-07-04 02:45:00|72982.8|72972.8|72986.1|72976.1|72991.7|72976.3|72979.8|72968.1|188
1720061400000|2024-07-04 02:50:00|72986|72976|72987.9|72977.9|72988|72978|72981.4|72971.4|143
1720061700000|2024-07-04 02:55:00|72987.8|72977.8|72988.6|72978.6|72990.5|72980.5|72985.5|72975.5|148
1720062000000|2024-07-04 03:00:00|72988.5|72978.5|72989.8|72979.8|72995.4|72982.4|72988.3|72974.5|204
1720062300000|2024-07-04 03:05:00|72989.7|72979.7|72990.5|72970.5|72994.4|72979.9|72986.9|72970.4|201
1720062600000|2024-07-04 03:10:00|72990.6|72970.6|72986.7|72976.7|72991.7|72977.1|72984.4|72969.4|104
1720062900000|2024-07-04 03:15:00|72986.6|72976.6|72991.1|72981.1|72995.1|72981.1|72986.4|72971.4|93
1720063200000|2024-07-04 03:20:00|72991|72981|72998.3|72978.3|72999.3|72985.1|72989.7|72976.4|143
1720063500000|2024-07-04 03:25:00|72998.2|72978.2|72997.2|72977.2|72998.6|72984.4|72989.2|72974.2|132
1720063800000|2024-07-04 03:30:00|72997.3|72977.3|72999.6|72979.6|73002.5|72982.5|72995.1|72975.1|119
1720064100000|2024-07-04 03:35:00|72999.5|72979.5|73000.2|72990.2|73003.5|72990.2|72996.4|72979.5|124
1720064400000|2024-07-04 03:40:00|73000.3|72990.3|73004.7|72984.7|73006.8|72990.3|72998.2|72983.3|129
1720064700000|2024-07-04 03:45:00|73004.9|72984.9|73007.1|72987.1|73008|72992.3|73001.4|72984.9|127
1720065000000|2024-07-04 03:50:00|73006.9|72986.9|73005.9|72995.9|73008.9|72996.7|73001.9|72986.8|174
1720065300000|2024-07-04 03:55:00|73006|72996|73005.5|72985.5|73013.7|72998.2|73005.3|72985.3|183
1720065600000|2024-07-04 04:00:00|73005.4|72985.4|73003.4|72983.4|73007.1|72992.8|73001|72983|141
1720065900000|2024-07-04 04:05:00|73003.5|72983.5|73005.1|72985.1|73005.2|72990.3|72996.6|72981.6|99
1720066200000|2024-07-04 04:10:00|73005|72985|73004.5|72994.5|73008.2|72994.7|73001.3|72985|84
1720066500000|2024-07-04 04:15:00|73004.6|72994.6|73022|73002|73022.5|73005.6|73004.6|72989.7|144
1720066800000|2024-07-04 04:20:00|73022.1|73002.1|73031.2|73011.2|73031.2|73011.2|73021.1|73001.1|153
1720067100000|2024-07-04 04:25:00|73031.3|73011.3|73032.2|73022.2|73040.1|73024.5|73029.7|73009.7|185
1720067400000|2024-07-04 04:30:00|73032.3|73022.3|73032|73022|73039.1|73024.2|73031.5|73017.1|132
1720067700000|2024-07-04 04:35:00|73031.9|73021.9|73035.1|73025.1|73043.3|73028.2|73031.4|73019.2|111
1720068000000|2024-07-04 04:40:00|73035.2|73025.2|73031.9|73011.9|73040.1|73025.2|73031.2|73011.2|130
1720068300000|2024-07-04 04:45:00|73031.8|73011.8|73028.9|73008.9|73031.8|73014.7|73023.7|73006.8|108
1720068600000|2024-07-04 04:50:00|73029.1|73009.1|73026.1|73006.1|73029.1|73009.1|73025.2|73005.2|101
1720068900000|2024-07-04 04:55:00|73026|73006|73017.6|73007.6|73026|73011|73014.5|73004.5|148
1720069200000|2024-07-04 05:00:00|73017.8|73007.8|73025.1|73015.1|73030.1|73016.6|73017.8|73007.5|154
1720069500000|2024-07-04 05:05:00|73025|73015|73028.5|73018.5|73030.7|73018.5|73024.2|73010.1|89
1720069800000|2024-07-04 05:10:00|73028.4|73018.4|73026.1|73016.1|73033.9|73018.7|73024.9|73013.6|138
1720070100000|2024-07-04 05:15:00|73026|73016|73034.4|73024.4|73035.2|73025.2|73024.6|73010.9|140
1720070400000|2024-07-04 05:20:00|73034.6|73024.6|73040|73030|73040.4|73030.4|73034.3|73024.3|108
1720070700000|2024-07-04 05:25:00|73040.1|73030.1|73043.1|73023.1|73045.4|73030.3|73039.1|73020.8|93
1720071000000|2024-07-04 05:30:00|73043.2|73023.2|73033.2|73013.2|73043.2|73023.2|73028.3|73009.8|339
1720071300000|2024-07-04 05:35:00|73033.3|73013.3|73034.6|73014.6|73037.2|73022.2|73027.2|73011.4|193
1720071600000|2024-07-04 05:40:00|73034.5|73014.5|73027.7|73017.7|73034.7|73018.6|73027.6|73009.9|173
1720071900000|2024-07-04 05:45:00|73027.5|73017.5|73029.2|73009.2|73032.7|73017.5|73025.6|73009.2|153
1720072200000|2024-07-04 05:50:00|73029.1|73009.1|73019.7|73009.7|73033.5|73018.5|73019.6|73004.6|190
1720072500000|2024-07-04 05:55:00|73019.6|73009.6|73017.6|72997.6|73021.4|73009.6|73008.4|72989.9|335
1720072800000|2024-07-04 06:00:00|73017.7|72997.7|73025.4|73015.4|73030.9|73017.8|73016.4|72996.4|251
1720073100000|2024-07-04 06:05:00|73025.2|73015.2|73020.8|73000.8|73029.2|73015.4|73015.7|73000|264
1720073400000|2024-07-04 06:10:00|73020.7|73000.7|73021.4|73011.4|73025|73011.6|73015.1|72999.9|241
1720073700000|2024-07-04 06:15:00|73021.3|73011.3|73023.1|73003.1|73026.8|73011.6|73017.3|73003.1|269
1720074000000|2024-07-04 06:20:00|73023|73003|73022.9|73002.9|73024.2|73006.7|73012.6|72998|186
1720074300000|2024-07-04 06:25:00|73023|73003|73025.5|73005.5|73026|73009|73018.5|73002.6|171
1720074600000|2024-07-04 06:30:00|73026.7|73006.7|73028.9|73008.9|73029.6|73009.6|73024|73004|241
1720074900000|2024-07-04 06:35:00|73029|73009|73029.4|73009.4|73031.7|73016.9|73023.9|73007.9|199
1720075200000|2024-07-04 06:40:00|73029.5|73009.5|73028.6|73008.6|73029.9|73011.7|73020.4|73006.3|248
1720075500000|2024-07-04 06:45:00|73028.4|73008.4|73016.8|73006.8|73030.8|73010.8|73016.7|72999.1|195
1720075800000|2024-07-04 06:50:00|73021.8|73001.8|73009|72989|73021.9|73001.9|73002.9|72988.4|230
1720076100000|2024-07-04 06:55:00|73008.9|72988.9|72999|72979|73015.3|72998.4|72998.6|72978.6|361
1720076400000|2024-07-04 07:00:00|72999.2|72979.2|73006.3|72986.3|73009|72993.5|72998.7|72978.8|324
1720076700000|2024-07-04 07:05:00|73006.4|72986.4|72998.7|72988.7|73006.8|72989.9|72995.1|72977.1|287
1720077000000|2024-07-04 07:10:00|73003.8|72983.8|73015.8|72995.8|73016.3|72996.3|72996.4|72981.9|245
1720077300000|2024-07-04 07:15:00|73015.7|72995.7|72998.9|72988.9|73015.9|72995.9|72998.2|72982.1|290
1720077600000|2024-07-04 07:20:00|72998.8|72988.8|73002.8|72982.8|73006.7|72989.3|72994.6|72978.7|228
1720077900000|2024-07-04 07:25:00|73003.2|72983.2|72999.3|72979.3|73005.1|72988|72993.2|72978.1|269
1720078200000|2024-07-04 07:30:00|72999.4|72979.4|73001.5|72981.5|73002.4|72982.4|72999.1|72979.1|172
1720078500000|2024-07-04 07:35:00|73001.4|72981.4|73001.7|72981.7|73005.6|72985.6|73000.2|72980.2|125
1720078800000|2024-07-04 07:40:00|73001.8|72981.8|72996.9|72976.9|73002|72986.5|72995|72976.9|175
1720079100000|2024-07-04 07:45:00|72996.8|72976.8|72996.7|72976.7|72997.4|72977.4|72990.5|72970.5|212
1720079400000|2024-07-04 07:50:00|72996.6|72976.6|72986.1|72976.1|72997.3|72982.3|72986|72974.4|173
1720079700000|2024-07-04 07:55:00|72986|72976|72982.4|72962.4|72992.7|72978.3|72964.3|72946.3|355
1720080000000|2024-07-04 08:00:00|72981.9|72961.9|72979.9|72959.9|72983.1|72965.8|72970.7|72956.1|338
1720080300000|2024-07-04 08:05:00|72979.4|72959.4|72977.3|72957.3|72982|72962|72966.5|72952|296
1720080600000|2024-07-04 08:10:00|72977.2|72957.2|72961|72951|72977.2|72961.2|72954.8|72936.8|331
1720080900000|2024-07-04 08:15:00|72960.9|72950.9|72967.2|72957.2|72972.7|72957.2|72960.4|72946|315
1720081200000|2024-07-04 08:20:00|72967.1|72957.1|72964.2|72954.2|72971.8|72957.4|72961.3|72950.6|175
1720081500000|2024-07-04 08:25:00|72964.3|72954.3|72960.2|72940.2|72970.6|72957.7|72958.8|72940.1|186
1720081800000|2024-07-04 08:30:00|72960.3|72940.3|72965.1|72945.1|72969.7|72952.9|72956.5|72938.8|307
1720082100000|2024-07-04 08:35:00|72965|72945|72969.4|72949.4|72971.8|72956.4|72956.4|72944.3|257
1720082400000|2024-07-04 08:40:00|72969.3|72949.3|72965|72945|72969.4|72954.6|72957.7|72941.3|227
1720082700000|2024-07-04 08:45:00|72965.2|72945.2|72957|72947|72970.5|72955.5|72954.3|72938.3|270
1720083000000|2024-07-04 08:50:00|72956.5|72946.5|72956.2|72946.2|72966.5|72950|72955.7|72940.9|243
1720083300000|2024-07-04 08:55:00|72956.1|72946.1|72957|72937|72958.5|72947.8|72951.9|72936.8|199
1720083600000|2024-07-04 09:00:00|72956.9|72936.9|72946.7|72936.7|72956.9|72937.7|72940.1|72927.1|270
1720083900000|2024-07-04 09:05:00|72946.9|72936.9|72956.7|72936.7|72962.7|72942.7|72946.6|72932.3|242
1720084200000|2024-07-04 09:10:00|72956.6|72936.6|72951.6|72931.6|72956.9|72943.7|72946.8|72926.8|238
1720084500000|2024-07-04 09:15:00|72951.9|72931.9|72956.4|72936.4|72956.4|72943.2|72945.6|72930.8|156
1720084800000|2024-07-04 09:20:00|72956.3|72936.3|72953.2|72943.2|72960.5|72945.6|72952.4|72932.4|202
1720085100000|2024-07-04 09:25:00|72953.5|72943.5|72961.4|72951.4|72963.1|72953.1|72953.4|72943.4|206
1720085400000|2024-07-04 09:30:00|72961.3|72951.3|72965.8|72945.8|72968.7|72955.5|72961.3|72945.1|165
1720085700000|2024-07-04 09:35:00|72965.7|72945.7|72959|72949|72965.8|72953.7|72957.6|72942.6|157
1720086000000|2024-07-04 09:40:00|72959.1|72949.1|72964.4|72944.4|72970.1|72955.8|72959|72943.8|203
1720086300000|2024-07-04 09:45:00|72964.5|72944.5|72955.5|72945.5|72966.5|72952.2|72953.9|72943.9|133
1720086600000|2024-07-04 09:50:00|72955.4|72945.4|72955.8|72935.8|72960.6|72946.6|72953.1|72935.6|139
1720086900000|2024-07-04 09:55:00|72955.9|72935.9|72956.8|72946.8|72959.6|72946.8|72953.7|72933.7|181
1720087200000|2024-07-04 10:00:00|72961.7|72941.7|72968.2|72948.2|72968.7|72952.9|72958.4|72940.7|248
1720087500000|2024-07-04 10:05:00|72968.4|72948.4|72970.4|72950.4|72971.7|72957.2|72962.9|72946.1|136
1720087800000|2024-07-04 10:10:00|72970.3|72950.3|72965.1|72955.1|72970.4|72956.1|72963.2|72948.1|139
1720088100000|2024-07-04 10:15:00|72965.2|72955.2|72970|72950|72971|72955.7|72963.1|72948.1|171
1720088400000|2024-07-04 10:20:00|72969.8|72949.8|72971.1|72961.1|72976.9|72961.6|72969.1|72949.1|142
1720088700000|2024-07-04 10:25:00|72971|72961|72967|72957|72973.5|72961.1|72965.9|72950.1|143
1720089000000|2024-07-04 10:30:00|72967.1|72957.1|72965.1|72955.1|72970.5|72957.1|72964.5|72949|117
1720089300000|2024-07-04 10:35:00|72965|72955|72960.8|72950.8|72970.3|72955.8|72960.3|72946.5|127
1720089600000|2024-07-04 10:40:00|72960.3|72950.3|72963.5|72953.5|72963.9|72953.9|72958.6|72948.6|95
1720089900000|2024-07-04 10:45:00|72963.4|72953.4|72968.5|72958.5|72968.7|72958.7|72963.1|72948.2|79
1720090200000|2024-07-04 10:50:00|72967.8|72957.8|72969.2|72949.2|72972.1|72957.8|72967.2|72948.4|99
1720090500000|2024-07-04 10:55:00|72969.5|72949.5|72968.8|72948.8|72970.5|72953.8|72963.8|72946.7|115
1720090800000|2024-07-04 11:00:00|72968.6|72948.6|72955.2|72935.2|72968.6|72948.6|72955.2|72935.2|167
1720091100000|2024-07-04 11:05:00|72955.3|72935.3|72959.6|72939.6|72959.8|72939.8|72955|72935|136
1720091400000|2024-07-04 11:10:00|72959.5|72939.5|72962.1|72942.1|72962.1|72947.1|72954.9|72939.4|88
1720091700000|2024-07-04 11:15:00|72962.2|72942.2|72960.2|72940.2|72965.2|72945.2|72959.4|72939.4|139
1720092000000|2024-07-04 11:20:00|72960.3|72940.3|72966.3|72946.3|72966.8|72946.8|72960.3|72940.3|103
1720092300000|2024-07-04 11:25:00|72966.4|72946.4|72966.9|72946.9|72966.9|72946.9|72965.4|72945.4|60
1720092600000|2024-07-04 11:30:00|72966.8|72946.8|72963.8|72943.8|72966.9|72946.9|72963.6|72943.6|76
1720092900000|2024-07-04 11:35:00|72963.7|72943.7|72961.4|72941.4|72963.9|72943.9|72961.3|72941.3|79
1720093200000|2024-07-04 11:40:00|72961.3|72941.3|72958.3|72938.3|72962.1|72942.1|72957.8|72937.8|123
1720093500000|2024-07-04 11:45:00|72958.2|72938.2|72951.2|72941.2|72959|72942.3|72951.1|72937.4|78
1720093800000|2024-07-04 11:50:00|72951.1|72941.1|72963.6|72943.6|72964|72944|72949.1|72935.7|93
1720094100000|2024-07-04 11:55:00|72963.7|72943.7|72959.8|72939.8|72963.8|72948.9|72954.7|72939.7|97
1720094400000|2024-07-04 12:00:00|72959.9|72939.9|72957.9|72937.9|72960|72942.3|72952.2|72935.6|175
1720094700000|2024-07-04 12:05:00|72957.8|72937.8|72953.1|72943.1|72957.8|72943.3|72952.2|72935.8|104
1720095000000|2024-07-04 12:10:00|72953|72943|72961.1|72941.1|72962.7|72943|72952.6|72937.1|147
1720095300000|2024-07-04 12:15:00|72961|72941|72955.7|72945.7|72961.7|72946.3|72954.9|72940.6|101
1720095600000|2024-07-04 12:20:00|72956.1|72946.1|72962.1|72952.1|72969.3|72955|72956.1|72946.1|149
1720095900000|2024-07-04 12:25:00|72962.2|72952.2|72967.8|72947.8|72968.9|72952.2|72962.1|72946.3|91
1720096200000|2024-07-04 12:30:00|72967.9|72947.9|72969.5|72949.5|72971.7|72952.3|72962.3|72947.2|177
1720096500000|2024-07-04 12:35:00|72969.6|72949.6|72973|72953|72973|72953|72969.2|72949.2|134
1720096800000|2024-07-04 12:40:00|72973.1|72953.1|72971.3|72951.3|72973.1|72953.1|72968.5|72948.5|134
1720097100000|2024-07-04 12:45:00|72971.4|72951.4|72979|72959|72981.9|72965.9|72970|72950|187
1720097400000|2024-07-04 12:50:00|72978.9|72958.9|72986.1|72966.1|72986.7|72966.7|72978.8|72958.8|204
1720097700000|2024-07-04 12:55:00|72986.4|72966.4|72988.1|72968.1|72997.3|72979.2|72983.6|72966.2|235
1720098000000|2024-07-04 13:00:00|72988.3|72968.3|72982.1|72962.1|72989|72969|72980.8|72960.8|389
1720098300000|2024-07-04 13:05:00|72982.2|72962.2|72977.8|72967.8|72988.1|72970.2|72977.4|72961.1|235
1720098600000|2024-07-04 13:10:00|72977.7|72967.7|72980.5|72960.5|72982.6|72968.6|72972.8|72959.1|190
1720098900000|2024-07-04 13:15:00|72980.4|72960.4|72972.9|72962.9|72981|72963.1|72971.8|72957.9|156
1720099200000|2024-07-04 13:20:00|72972.8|72962.8|72968.4|72958.4|72979.8|72966.1|72968.3|72956.1|194
1720099500000|2024-07-04 13:25:00|72968.3|72958.3|72977.6|72957.6|72979.1|72962.1|72964.2|72949|197
1720099800000|2024-07-04 13:30:00|72977.7|72957.7|72978.1|72958.1|72983.5|72963.5|72976.3|72956.3|224
1720100100000|2024-07-04 13:35:00|72978.2|72958.2|72975.6|72955.6|72980.2|72960.2|72975.2|72955.2|209
1720100400000|2024-07-04 13:40:00|72975.7|72955.7|72974.6|72954.6|72978.8|72958.8|72973.4|72953.4|200
1720100700000|2024-07-04 13:45:00|72974.5|72954.5|72973.6|72953.6|72976.7|72956.7|72973.5|72953.5|189
1720101000000|2024-07-04 13:50:00|72973.7|72953.7|72972.5|72952.5|72975.9|72958.3|72968|72951.3|165
1720101300000|2024-07-04 13:55:00|72972.4|72952.4|72969.2|72949.2|72973|72955.5|72964.4|72948.6|127
1720101600000|2024-07-04 14:00:00|72969.3|72949.3|72972.5|72952.5|72974.7|72955.5|72964.9|72949|155
1720101900000|2024-07-04 14:05:00|72972.6|72952.6|72976.1|72956.1|72977.2|72957.2|72972.6|72952.6|189
1720102200000|2024-07-04 14:10:00|72976|72956|72969.1|72949.1|72980.2|72960.2|72969.1|72949.1|192
1720102500000|2024-07-04 14:15:00|72969.2|72949.2|72968|72948|72973.2|72953.2|72967.5|72947.5|152
1720102800000|2024-07-04 14:20:00|72968.1|72948.1|72967.4|72947.4|72969.7|72953.2|72960|72944.8|163
1720103100000|2024-07-04 14:25:00|72967.5|72947.5|72962|72952|72967.5|72953|72961.5|72947.3|117
1720103400000|2024-07-04 14:30:00|72961.9|72951.9|72963.1|72943.1|72963.6|72953.1|72958.1|72941.3|105
1720103700000|2024-07-04 14:35:00|72963.2|72943.2|72962.3|72942.3|72965.3|72945.3|72962|72942|113
1720104000000|2024-07-04 14:40:00|72962.4|72942.4|72959.8|72949.8|72963.7|72949.8|72956.6|72942.4|87
1720104300000|2024-07-04 14:45:00|72960|72950|72962.5|72942.5|72963.5|72951.2|72951.4|72936.5|205
1720104600000|2024-07-04 14:50:00|72962.4|72942.4|72946.9|72936.9|72962.4|72942.4|72946.2|72930.5|290
1720104900000|2024-07-04 14:55:00|72947.1|72937.1|72958.9|72938.9|72963.2|72946.3|72944.4|72929.9|322
1720105200000|2024-07-04 15:00:00|72959|72939|72955.5|72935.5|72960.5|72946.1|72953.2|72935.5|253
1720105500000|2024-07-04 15:05:00|72955.6|72935.6|72946.2|72926.2|72955.9|72935.9|72941.9|72921.9|313
1720105800000|2024-07-04 15:10:00|72946.1|72926.1|72943.1|72923.1|72947.6|72927.6|72940.4|72920.4|236
1720106100000|2024-07-04 15:15:00|72943.2|72923.2|72941.5|72921.5|72946.2|72926.2|72940.7|72920.7|173
1720106400000|2024-07-04 15:20:00|72941.4|72921.4|72950.2|72930.2|72950.8|72930.8|72941.1|72921.1|159
1720106700000|2024-07-04 15:25:00|72950.1|72930.1|72949.5|72929.5|72954|72934|72949.4|72929.4|132
1720107000000|2024-07-04 15:30:00|72949.7|72929.7|72944.7|72924.7|72949.7|72929.7|72944.5|72924.5|102
1720107300000|2024-07-04 15:35:00|72944.5|72924.5|72946.9|72926.9|72947|72927|72944.4|72924.4|121
1720107600000|2024-07-04 15:40:00|72947|72927|72944.1|72924.1|72949.1|72929.1|72943.4|72923.4|120
1720107900000|2024-07-04 15:45:00|72944.2|72924.2|72944.2|72924.2|72945.3|72925.3|72943.7|72923.7|91
1720108200000|2024-07-04 15:50:00|72944.5|72924.5|72946.5|72926.5|72946.9|72926.9|72944.2|72924.2|90
1720108500000|2024-07-04 15:55:00|72946.3|72926.3|72949.4|72929.4|72950.2|72930.2|72946.3|72926.3|118
1720108800000|2024-07-04 16:00:00|72949.6|72929.6|72949.8|72929.8|72950.5|72930.5|72949.4|72929.4|98
1720109100000|2024-07-04 16:05:00|72949.7|72929.7|72945.9|72925.9|72949.7|72929.7|72945.9|72925.9|74
1720109400000|2024-07-04 16:10:00|72946|72926|72943.4|72923.4|72946.8|72926.8|72943.2|72923.2|65
1720109700000|2024-07-04 16:15:00|72943.3|72923.3|72943.6|72923.6|72943.9|72923.9|72943.2|72923.2|40
1720110000000|2024-07-04 16:20:00|72943.5|72923.5|72943.5|72923.5|72944.1|72924.1|72943|72923|76
1720110300000|2024-07-04 16:25:00|72943.4|72923.4|72941.3|72921.3|72945|72925|72941.3|72921.3|74
1720110600000|2024-07-04 16:30:00|72941.4|72921.4|72941.2|72921.2|72941.7|72921.7|72940.5|72920.5|83
1720110900000|2024-07-04 16:35:00|72941.4|72921.4|72941|72921|72941.5|72921.5|72940.6|72920.6|83
1720111200000|2024-07-04 16:40:00|72940.9|72920.9|72941.8|72921.8|72942.4|72922.4|72940.5|72920.5|61
1720111500000|2024-07-04 16:45:00|72941.9|72921.9|72941.2|72921.2|72942.3|72922.3|72940.4|72920.4|71
1720111800000|2024-07-04 16:50:00|72941.1|72921.1|72942|72922|72942.2|72922.2|72940.6|72920.6|69
1720112100000|2024-07-04 16:55:00|72941.7|72921.7|72940.6|72920.6|72941.7|72921.7|72940.3|72920.3|103
1720112400000|2024-07-04 17:00:00|72940.5|72920.5|72941.2|72921.2|72941.6|72921.6|72940.2|72920.2|68
1720112700000|2024-07-04 17:05:00|72941.4|72921.4|72940.9|72920.9|72941.4|72921.4|72940.7|72920.7|48
1720113000000|2024-07-04 17:10:00|72940.7|72920.7|72941.4|72921.4|72941.4|72921.4|72940.7|72920.7|40
1720113300000|2024-07-04 17:15:00|72941.1|72921.1|72941.1|72921.1|72941.4|72921.4|72940.7|72920.7|57
1720113600000|2024-07-04 17:20:00|72940.8|72920.8|72941.2|72921.2|72941.7|72921.7|72940.6|72920.6|42
1720113900000|2024-07-04 17:25:00|72941.3|72921.3|72940.7|72920.7|72941.8|72921.8|72940.2|72920.2|35
1720114200000|2024-07-04 17:30:00|72941.2|72921.2|72940.9|72920.9|72941.8|72921.8|72940.3|72920.3|39
1720114500000|2024-07-04 17:35:00|72940.8|72920.8|72939.6|72919.6|72941|72921|72939.6|72919.6|32
1720114800000|2024-07-04 17:40:00|72940.1|72920.1|72941|72921|72941.5|72921.5|72939.7|72919.7|24
1720115100000|2024-07-04 17:45:00|72941.2|72921.2|72940.8|72920.8|72941.2|72921.2|72940.2|72920.2|23
1720115400000|2024-07-04 17:50:00|72941.1|72921.1|72941.1|72921.1|72941.5|72921.5|72940.8|72920.8|23
1720115700000|2024-07-04 17:55:00|72941.3|72921.3|72941|72921|72941.4|72921.4|72940.2|72920.2|32
1720116000000|2024-07-04 18:00:00|72941.3|72921.3|72941.7|72921.7|72942.1|72922.1|72940.7|72920.7|35
1720116300000|2024-07-04 18:05:00|72941.4|72921.4|72941|72921|72941.8|72921.8|72939.6|72919.6|36
1720116600000|2024-07-04 18:10:00|72940.8|72920.8|72940.9|72920.9|72941.2|72921.2|72940.1|72920.1|38
1720116900000|2024-07-04 18:15:00|72940.7|72920.7|72941.1|72921.1|72941.3|72921.3|72940.3|72920.3|31
1720117200000|2024-07-04 18:20:00|72940.6|72920.6|72940.6|72920.6|72941.6|72921.6|72940.3|72920.3|38
1720117500000|2024-07-04 18:25:00|72940.8|72920.8|72941.2|72921.2|72941.5|72921.5|72940.6|72920.6|22
1720117800000|2024-07-04 18:30:00|72941|72921|72938.2|72918.2|72941.2|72921.2|72937.6|72917.6|63
1720118100000|2024-07-04 18:35:00|72938.1|72918.1|72938.8|72918.8|72938.8|72918.8|72937.3|72917.3|34
1720118400000|2024-07-04 18:40:00|72938.1|72918.1|72938.3|72918.3|72938.5|72918.5|72937.5|72917.5|34
1720118700000|2024-07-04 18:45:00|72938.4|72918.4|72937.3|72917.3|72938.6|72918.6|72936.9|72916.9|26
1720119000000|2024-07-04 18:50:00|72937|72917|72937|72917|72937.6|72917.6|72936.2|72916.2|35
1720119300000|2024-07-04 18:55:00|72937.1|72917.1|72934.2|72914.2|72937.1|72917.1|72933.8|72913.8|65
1720119600000|2024-07-04 19:00:00|72934.3|72914.3|72932.1|72912.1|72935|72915|72931.4|72911.4|63
1720119900000|2024-07-04 19:05:00|72932|72912|72928.1|72908.1|72932|72912|72927.2|72907.2|60
1720120200000|2024-07-04 19:10:00|72927.9|72907.9|72928.8|72908.8|72928.9|72908.9|72927.8|72907.8|34
1720120500000|2024-07-04 19:15:00|72928.4|72908.4|72929.1|72909.1|72929.1|72909.1|72928.1|72908.1|35
1720120800000|2024-07-04 19:20:00|72929|72909|72929|72909|72929.4|72909.4|72928.5|72908.5|32
1720121100000|2024-07-04 19:25:00|72928.7|72908.7|72931.4|72911.4|72931.8|72911.8|72928.6|72908.6|52
1720121400000|2024-07-04 19:30:00|72931.2|72911.2|72930.4|72910.4|72931.2|72911.2|72929.9|72909.9|52
1720121700000|2024-07-04 19:35:00|72930.3|72910.3|72934.9|72914.9|72934.9|72914.9|72930.2|72910.2|54
1720122000000|2024-07-04 19:40:00|72935|72915|72933.8|72913.8|72935.1|72915.1|72933|72913|65
1720122300000|2024-07-04 19:45:00|72933.7|72913.7|72933.5|72913.5|72934.6|72914.6|72933.1|72913.1|51
1720122600000|2024-07-04 19:50:00|72933.9|72913.9|72933.8|72913.8|72934|72914|72932.9|72912.9|87
1720122900000|2024-07-04 19:55:00|72933.9|72913.9|72930.1|72910.1|72934|72914|72928.9|72908.9|95
1720123200000|2024-07-04 20:00:00|72929.9|72909.9|72930.5|72910.5|72930.7|72910.7|72929.2|72909.2|42
1720123500000|2024-07-04 20:05:00|72929.7|72909.7|72932.3|72912.3|72932.4|72912.4|72929.7|72909.7|97
1720123800000|2024-07-04 20:10:00|72932.1|72912.1|72932.2|72912.2|72932.5|72912.5|72932|72912|80
1720124100000|2024-07-04 20:15:00|72932.6|72912.6|72932|72912|72933.3|72913.3|72931.9|72911.9|96
1720124400000|2024-07-04 20:20:00|72932.1|72912.1|72932.9|72912.9|72933.5|72913.5|72932.1|72912.1|98
1720124700000|2024-07-04 20:25:00|72932.8|72912.8|72931.6|72911.6|72933.3|72913.3|72931.6|72911.6|88
1720125000000|2024-07-04 20:30:00|72932|72912|72932.7|72912.7|72933.7|72913.7|72932|72912|64
1720125300000|2024-07-04 20:35:00|72932.8|72912.8|72933.2|72913.2|72933.3|72913.3|72932.5|72912.5|63
1720125600000|2024-07-04 20:40:00|72933|72913|72932.5|72912.5|72933.6|72913.6|72932.5|72912.5|60
1720125900000|2024-07-04 20:45:00|72932.6|72912.6|72932.8|72912.8|72935.4|72915.4|72932.4|72912.4|101
1720126200000|2024-07-04 20:50:00|72932.7|72912.7|72933.6|72913.6|72934|72914|72932.2|72912.2|121
1720126500000|2024-07-04 20:55:00|72934|72914|72998.9|72892.2|73007.6|72914.2|72931.3|72890|205
1720126800000|2024-07-04 21:00:00|72996.7|72892.4|72980.5|72900.7|72997.3|72900.7|72980.5|72891|27
1720127100000|2024-07-04 21:05:00|72980.6|72901.6|72994.1|72905.6|72996.6|72906.5|72974.3|72894.5|151
1720127400000|2024-07-04 21:10:00|72993.8|72906.3|72995.1|72907.4|72995.9|72907.5|72993|72904.3|86
1720127700000|2024-07-04 21:15:00|72995.2|72907.5|72990.4|72904.4|72995.2|72912.5|72988|72902.8|137
1720128000000|2024-07-04 21:20:00|72990.5|72904.7|72968.4|72909.9|72991.2|72910.6|72968.4|72903|137
1720128300000|2024-07-04 21:25:00|72969|72909.1|72964|72911.8|72969.9|72912.4|72962.9|72907.6|76
1720128600000|2024-07-04 21:30:00|72970.5|72905.5|72970.6|72908|72974.1|72911.6|72966.8|72904.2|102
1720128900000|2024-07-04 21:35:00|72971.2|72908.8|72969.9|72908|72971.2|72911.9|72965.9|72907.1|106
1720129200000|2024-07-04 21:40:00|72970.3|72908.8|72969.2|72908.2|72970.3|72913.7|72964.9|72907|83
1720129500000|2024-07-04 21:45:00|72969.4|72908.5|72969.3|72909|72969.8|72910.1|72968.3|72907.7|123
1720129800000|2024-07-04 21:50:00|72969.6|72908.8|72967.4|72908.8|72969.9|72909.3|72964|72905.7|165
1720130100000|2024-07-04 21:55:00|72967.3|72908.6|72968.5|72905.2|72969.2|72913|72961.5|72904.9|120
1720130400000|2024-07-04 22:00:00|72970.3|72906|72968.7|72908|72972.5|72910.4|72965.9|72902.9|281
1720130700000|2024-07-04 22:05:00|72969.3|72906|72966.4|72909.4|72971.4|72911.6|72965.3|72904.6|103
1720131000000|2024-07-04 22:10:00|72965.1|72908.5|72962.2|72908|72970.2|72913.6|72961.4|72905.4|106
1720131300000|2024-07-04 22:15:00|72962.4|72907.8|72959.9|72912.6|72967.7|72913.4|72959.4|72907.8|68
1720131600000|2024-07-04 22:20:00|72959.6|72911.5|72958.8|72913.4|72960.6|72913.6|72958.4|72909.5|103
1720131900000|2024-07-04 22:25:00|72957.5|72913.5|72959.3|72914|72959.5|72918.5|72956.9|72912|191
1720132200000|2024-07-04 22:30:00|72959.2|72914.1|72957.8|72912.4|72964.4|72915.6|72956.7|72905.6|121
1720132500000|2024-07-04 22:35:00|72957.7|72912.3|72959.4|72914|72962.3|72917.1|72957.2|72911.7|45
1720132800000|2024-07-04 22:40:00|72959.3|72913.9|72957|72912.4|72962.8|72915.2|72956.4|72908.2|101
1720133100000|2024-07-04 22:45:00|72956.5|72912|72961.1|72914.4|72964.2|72914.7|72956.5|72908.3|185
1720133400000|2024-07-04 22:50:00|72960.7|72914.1|72961.7|72913.5|72963.5|72914.6|72960.2|72910.8|195
1720133700000|2024-07-04 22:55:00|72962|72913.7|72958.6|72914.2|72962|72917.6|72957.4|72912.7|159
1720134000000|2024-07-04 23:00:00|72957.6|72915.6|72957.7|72916.9|72962.8|72918.2|72955.3|72913.1|283
1720134300000|2024-07-04 23:05:00|72957.4|72914.9|72956.1|72916|72962.4|72918|72953.2|72911.9|387
1720134600000|2024-07-04 23:10:00|72956.2|72916.5|72958.3|72915.7|72959.6|72917.3|72955.1|72913.8|251
1720134900000|2024-07-04 23:15:00|72958.4|72915.8|72954.9|72919.5|72959.5|72925.4|72954.2|72912.4|311
1720135200000|2024-07-04 23:20:00|72956.4|72921.9|72957|72920.3|72963.3|72931.8|72948.5|72914.7|516
1720135500000|2024-07-04 23:25:00|72957.3|72919.1|72967.1|72933.7|72968.7|72943.2|72949.5|72913.1|614
1720135800000|2024-07-04 23:30:00|72959.6|72939.6|72954.5|72934.5|72965.5|72943.2|72954.4|72933.2|172
1720136100000|2024-07-04 23:35:00|72956.9|72936.9|72955.2|72935.2|72958.8|72938.8|72953.9|72933.9|172
1720136400000|2024-07-04 23:40:00|72955.1|72935.1|72956.7|72936.7|72958.6|72938.6|72951.5|72931.5|193
1720136700000|2024-07-04 23:45:00|72956.6|72936.6|72958.3|72938.3|72960.1|72940.1|72951.8|72931.8|229
1720137000000|2024-07-04 23:50:00|72958.4|72938.4|72951.6|72931.6|72959.8|72939.8|72951.6|72931.6|149
1720137300000|2024-07-04 23:55:00|72951.3|72931.3|72947.3|72927.3|72951.3|72931.3|72947.2|72927.2|100
1720137600000|2024-07-05 00:00:00|72947|72927|72940.8|72920.8|72948|72928|72936.4|72916.4|310
1720137900000|2024-07-05 00:05:00|72941.9|72921.9|72932.2|72912.2|72942.1|72922.1|72931.8|72911.8|194
1720138200000|2024-07-05 00:10:00|72932.3|72912.3|72936.6|72916.6|72940|72920|72926.9|72906.9|194
1720138500000|2024-07-05 00:15:00|72936.7|72916.7|72937.5|72917.5|72939.3|72919.3|72935.8|72915.8|171
1720138800000|2024-07-05 00:20:00|72937.4|72917.4|72936.8|72916.8|72942.2|72922.2|72936.3|72916.3|131
1720139100000|2024-07-05 00:25:00|72936.7|72916.7|72933|72913|72937|72917|72931.7|72911.7|145
1720139400000|2024-07-05 00:30:00|72933.1|72913.1|72927.4|72907.4|72934.8|72914.8|72922.8|72902.8|207
1720139700000|2024-07-05 00:35:00|72927.3|72907.3|72928.2|72908.2|72929|72909|72922.9|72902.9|154
1720140000000|2024-07-05 00:40:00|72928.3|72908.3|72927.3|72907.3|72931|72911|72925.9|72905.9|116
1720140300000|2024-07-05 00:45:00|72927.2|72907.2|72921.4|72901.4|72929.9|72909.9|72917.6|72897.6|269
1720140600000|2024-07-05 00:50:00|72921.5|72901.5|72921.2|72901.2|72930.1|72912.1|72921.2|72901.2|235
1720140900000|2024-07-05 00:55:00|72917.5|72907.5|72927.3|72907.3|72929.2|72909.2|72917.5|72901.7|218
1720141200000|2024-07-05 01:00:00|72927.4|72907.4|72925|72905|72927.4|72907.4|72916.6|72898.5|294
1720141500000|2024-07-05 01:05:00|72925.1|72905.1|72928.4|72908.4|72935.2|72915.2|72924.3|72904.3|234
1720141800000|2024-07-05 01:10:00|72928.3|72908.3|72928.3|72908.3|72929.1|72909.1|72922.6|72902.6|266
1720142100000|2024-07-05 01:15:00|72928.4|72908.4|72902.2|72882.2|72932.8|72912.8|72887.4|72867.4|474
1720142400000|2024-07-05 01:20:00|72902|72882|72910.2|72890.2|72920.1|72900.1|72901.8|72881.8|324
1720142700000|2024-07-05 01:25:00|72910.1|72890.1|72918.5|72898.5|72918.6|72898.6|72898.6|72884.1|297
1720143000000|2024-07-05 01:30:00|72918.8|72898.8|72926.3|72906.3|72927.1|72907.1|72910.7|72890.7|448
1720143300000|2024-07-05 01:35:00|72926.1|72906.1|72921.6|72911.6|72933.6|72916.9|72920.6|72903.8|403
1720143600000|2024-07-05 01:40:00|72921.7|72911.7|72921.8|72911.8|72923.6|72913.6|72917|72907|332
1720143900000|2024-07-05 01:45:00|72922.1|72912.1|72928.4|72918.4|72933.9|72919.2|72921.6|72907|319
1720144200000|2024-07-05 01:50:00|72928.5|72918.5|72928.8|72918.8|72940.2|72926|72927.6|72911|304
1720144500000|2024-07-05 01:55:00|72928.9|72918.9|72925.3|72915.3|72931.1|72921.1|72920.8|72906.6|336
1720144800000|2024-07-05 02:00:00|72925.4|72915.4|72931.3|72911.3|72934.4|72921.8|72925.2|72909.7|291
1720145100000|2024-07-05 02:05:00|72931.4|72911.4|72922.8|72902.8|72931.9|72916.3|72917.2|72902.3|239
1720145400000|2024-07-05 02:10:00|72922.9|72902.9|72920.7|72900.7|72923.6|72903.6|72918.4|72898.4|222
1720145700000|2024-07-05 02:15:00|72920.8|72900.8|72918.9|72898.9|72921.8|72901.8|72907.6|72892.1|241
1720146000000|2024-07-05 02:20:00|72919|72899|72921|72901|72925.5|72910.3|72914.6|72899|248
1720146300000|2024-07-05 02:25:00|72920.9|72900.9|72919|72909|72924.4|72911.1|72918.9|72900.9|89
1720146600000|2024-07-05 02:30:00|72918.9|72908.9|72921.8|72911.8|72928|72911.8|72916.5|72901.6|180
1720146900000|2024-07-05 02:35:00|72921.9|72911.9|72933.3|72913.3|72933.3|72917|72921.8|72907.6|207
1720147200000|2024-07-05 02:40:00|72933.5|72913.5|72928.5|72918.5|72936.5|72921.5|72925.3|72911.1|232
1720147500000|2024-07-05 02:45:00|72928.4|72918.4|72926.2|72916.2|72930.7|72920.7|72925.1|72915.1|103
1720147800000|2024-07-05 02:50:00|72926.1|72916.1|72923.2|72913.2|72930.2|72916.5|72922.9|72910|96
1720148100000|2024-07-05 02:55:00|72923.3|72913.3|72924.5|72914.5|72929.6|72917.7|72921.8|72907.6|143
1720148400000|2024-07-05 03:00:00|72924.6|72914.6|72914.4|72904.4|72933.2|72914.8|72914.1|72899.9|305
1720148700000|2024-07-05 03:05:00|72914.5|72904.5|72914|72894|72921.4|72906.3|72909|72892.5|300
1720149000000|2024-07-05 03:10:00|72913.9|72893.9|72921|72901|72921|72906.2|72912.3|72892.3|222
1720149300000|2024-07-05 03:15:00|72920.8|72900.8|72901.5|72891.5|72920.8|72900.8|72901.5|72889.1|239
1720149600000|2024-07-05 03:20:00|72901.4|72891.4|72899.6|72879.6|72904.8|72891.4|72886|72869.7|381
1720149900000|2024-07-05 03:25:00|72899.5|72879.5|72896.3|72876.3|72900.6|72884.1|72888.2|72873.6|258
1720150200000|2024-07-05 03:30:00|72896.4|72876.4|72884.6|72864.6|72897.4|72883|72878.2|72858.2|279
1720150500000|2024-07-05 03:35:00|72884.7|72864.7|72874.5|72854.5|72885.2|72865.2|72869.8|72851.8|275
1720150800000|2024-07-05 03:40:00|72874.7|72854.7|72879.3|72859.3|72885.5|72870.7|72871.5|72853.5|242
1720151100000|2024-07-05 03:45:00|72879.2|72859.2|72883.6|72873.6|72883.6|72873.6|72876|72856.3|177
1720151400000|2024-07-05 03:50:00|72883.7|72873.7|72883.4|72863.4|72887.4|72873.8|72879|72859|200
1720151700000|2024-07-05 03:55:00|72883.3|72863.3|72884.4|72864.4|72886.9|72871.7|72880.6|72862.8|185
1720152000000|2024-07-05 04:00:00|72884.6|72864.6|72881|72871|72888.6|72873.6|72880.9|72864.6|185
1720152300000|2024-07-05 04:05:00|72886.1|72866.1|72884.9|72864.9|72887.2|72872.1|72879|72863.5|140
1720152600000|2024-07-05 04:10:00|72884.8|72864.8|72885.9|72865.9|72886.4|72872.4|72880.2|72863.1|136
1720152900000|2024-07-05 04:15:00|72886.4|72866.4|72882.4|72862.4|72886.4|72866.4|72881.7|72861.7|111
1720153200000|2024-07-05 04:20:00|72882.2|72862.2|72880.1|72860.1|72884.8|72864.8|72879.3|72859.3|140
1720153500000|2024-07-05 04:25:00|72880.2|72860.2|72885.2|72865.2|72886.9|72866.9|72880.1|72860.1|75
1720153800000|2024-07-05 04:30:00|72885|72865|72886.6|72866.6|72886.7|72866.7|72881.6|72861.6|107
1720154100000|2024-07-05 04:35:00|72886.5|72866.5|72878.8|72868.8|72890.6|72870.6|72874.1|72857.6|176
1720154400000|2024-07-05 04:40:00|72884.1|72864.1|72873.2|72863.2|72884.9|72864.9|72864.1|72854.1|219
1720154700000|2024-07-05 04:45:00|72873.1|72863.1|72866|72856|72879.3|72863.2|72865.3|72855.3|111
1720155000000|2024-07-05 04:50:00|72866.1|72856.1|72866|72856|72866.7|72856.7|72863.1|72853.1|111
1720155300000|2024-07-05 04:55:00|72871|72851|72869.9|72859.9|72871|72860.3|72862.2|72848.8|164
1720155600000|2024-07-05 05:00:00|72870.3|72860.3|72874.6|72864.6|72875.1|72865.1|72870.1|72860.1|152
1720155900000|2024-07-05 05:05:00|72874.5|72864.5|72876|72866|72886.3|72870.3|72874.3|72864.3|178
1720156200000|2024-07-05 05:10:00|72875.9|72865.9|72886.6|72866.6|72887.2|72870.6|72872.4|72862.4|174
1720156500000|2024-07-05 05:15:00|72886.9|72866.9|72880.2|72870.2|72891.3|72872.2|72880|72863.6|149
1720156800000|2024-07-05 05:20:00|72880.3|72870.3|72888.2|72868.2|72888.4|72873.6|72880.2|72865.8|134
1720157100000|2024-07-05 05:25:00|72888.3|72868.3|72884.2|72874.2|72888.3|72874.3|72882.4|72867.4|92
1720157400000|2024-07-05 05:30:00|72884.1|72874.1|72889|72869|72890.2|72875.7|72878.6|72867.5|167
1720157700000|2024-07-05 05:35:00|72889.1|72869.1|72887.4|72867.4|72889.1|72874.3|72882.4|72864.9|132
1720158000000|2024-07-05 05:40:00|72887.5|72867.5|72878.6|72858.6|72887.5|72867.5|72878.4|72858.4|169
1720158300000|2024-07-05 05:45:00|72878.5|72858.5|72870.6|72860.6|72878.7|72862.9|72867.7|72852.5|240
1720158600000|2024-07-05 05:50:00|72870.1|72860.1|72864.3|72844.3|72873.1|72860.7|72858.8|72842.8|258
1720158900000|2024-07-05 05:55:00|72864.1|72844.1|72856.9|72836.9|72864.1|72846.8|72847.2|72831.5|385
1720159200000|2024-07-05 06:00:00|72856.7|72836.7|72845.4|72835.4|72861.3|72844.1|72845.3|72834.9|329
1720159500000|2024-07-05 06:05:00|72845.5|72835.5|72857.9|72837.9|72858.1|72838.7|72842.5|72828.9|275
1720159800000|2024-07-05 06:10:00|72857.8|72837.8|72862.7|72852.7|72868.8|72853.8|72852.6|72836.4|328
1720160100000|2024-07-05 06:15:00|72862.8|72852.8|72865.1|72845.1|72869.9|72856.7|72858.5|72840.8|267
1720160400000|2024-07-05 06:20:00|72865.3|72845.3|72869.9|72859.9|72870.5|72860.5|72862.3|72843.2|274
1720160700000|2024-07-05 06:25:00|72869.6|72859.6|72872.4|72862.4|72877.6|72863.1|72865.9|72851.8|236
1720161000000|2024-07-05 06:30:00|72872.3|72862.3|72886.4|72866.4|72886.5|72866.5|72869.2|72855.5|337
1720161300000|2024-07-05 06:35:00|72886.3|72866.3|72884.9|72864.9|72886.9|72871.9|72876.9|72861.6|231
1720161600000|2024-07-05 06:40:00|72885.3|72865.3|72885.9|72865.9|72887.3|72872.3|72880.9|72863.1|224
1720161900000|2024-07-05 06:45:00|72886.2|72866.2|72881.1|72871.1|72891.5|72877.2|72880|72864.7|232
1720162200000|2024-07-05 06:50:00|72881|72871|72891.5|72871.5|72891.5|72876.9|72880.4|72867.5|274
1720162500000|2024-07-05 06:55:00|72891.8|72871.8|72890|72870|72892.9|72877.8|72881.6|72864.9|314
1720162800000|2024-07-05 07:00:00|72890.2|72870.2|72885.4|72875.4|72894.2|72879.7|72883.4|72868.9|319
1720163100000|2024-07-05 07:05:00|72885.5|72875.5|72891|72871|72896|72879.4|72883.4|72870.6|224
1720163400000|2024-07-05 07:10:00|72891.1|72871.1|72891.6|72881.6|72892.6|72882.6|72887.4|72871|168
1720163700000|2024-07-05 07:15:00|72891.5|72881.5|72895.6|72875.6|72896.9|72883|72889.9|72874.9|184
1720164000000|2024-07-05 07:20:00|72895.7|72875.7|72891.7|72881.7|72897.7|72882.4|72891.2|72872.1|159
1720164300000|2024-07-05 07:25:00|72891.6|72881.6|72891|72881|72897|72881.7|72888.5|72873.3|126
1720164600000|2024-07-05 07:30:00|72890.9|72880.9|72895.3|72875.3|72896.9|72880.9|72890.7|72872|168
1720164900000|2024-07-05 07:35:00|72895.4|72875.4|72890|72870|72896.6|72881|72885.5|72869.8|201
1720165200000|2024-07-05 07:40:00|72890.1|72870.1|72886.6|72866.6|72890.1|72874|72878.3|72865.2|258
1720165500000|2024-07-05 07:45:00|72886.7|72866.7|72876.9|72856.9|72886.8|72866.8|72876.7|72856.7|217
1720165800000|2024-07-05 07:50:00|72876.8|72856.8|72866.7|72846.7|72878.3|72858.3|72864.9|72844.9|347
1720166100000|2024-07-05 07:55:00|72866.6|72846.6|72869.6|72849.6|72875.7|72855.7|72860.9|72846.6|336
1720166400000|2024-07-05 08:00:00|72869.8|72849.8|72865.3|72855.3|72874.5|72856.4|72862.6|72848.4|265
1720166700000|2024-07-05 08:05:00|72865.2|72855.2|72877.6|72857.6|72882.4|72864.1|72865.1|72852|232
1720167000000|2024-07-05 08:10:00|72877.7|72857.7|72872.6|72852.6|72877.7|72862.3|72866.8|72849.2|222
1720167300000|2024-07-05 08:15:00|72872.5|72852.5|72882.4|72862.4|72883|72866.8|72869.2|72852.3|245
1720167600000|2024-07-05 08:20:00|72882.3|72862.3|72882.7|72862.7|72888|72868.7|72876|72859.7|241
1720167900000|2024-07-05 08:25:00|72882.6|72862.6|72884.9|72864.9|72885.7|72868.9|72877.5|72862.1|217
1720168200000|2024-07-05 08:30:00|72884.8|72864.8|72873.8|72863.8|72886.4|72866.4|72872.9|72860.7|165
1720168500000|2024-07-05 08:35:00|72873.7|72863.7|72875.8|72855.8|72878.2|72863.8|72872.2|72855.5|162
1720168800000|2024-07-05 08:40:00|72875.7|72855.7|72876.5|72856.5|72877|72862.6|72871.7|72854.7|177
1720169100000|2024-07-05 08:45:00|72876.6|72856.6|72883.4|72863.4|72884.1|72866.2|72874.6|72856.6|238
1720169400000|2024-07-05 08:50:00|72883.5|72863.5|72880.3|72870.3|72888.7|72874|72875.8|72861.2|256
1720169700000|2024-07-05 08:55:00|72880.2|72870.2|72890.8|72870.8|72891.6|72877.2|72880.2|72865.2|224
1720170000000|2024-07-05 09:00:00|72891|72871|72888|72868|72893.5|72873.5|72882.8|72862.8|264
1720170300000|2024-07-05 09:05:00|72888.2|72868.2|72873.7|72863.7|72888.2|72868.2|72872.9|72859.7|223
1720170600000|2024-07-05 09:10:00|72873.8|72863.8|72875.9|72865.9|72877.6|72867.6|72872|72862|136
1720170900000|2024-07-05 09:15:00|72875.8|72865.8|72870.5|72860.5|72875.9|72865.9|72868.2|72858.2|157
1720171200000|2024-07-05 09:20:00|72870.4|72860.4|72871.5|72861.5|72872.6|72862.6|72870.4|72860.4|126
1720171500000|2024-07-05 09:25:00|72871.6|72861.6|72876.1|72856.1|72876.5|72862.1|72868.7|72853.4|159
1720171800000|2024-07-05 09:30:00|72876.4|72856.4|72866.6|72856.6|72876.8|72860.2|72866.2|72852.1|132
1720172100000|2024-07-05 09:35:00|72866.5|72856.5|72871.4|72851.4|72871.5|72857.3|72865.6|72851.2|112
1720172400000|2024-07-05 09:40:00|72871.5|72851.5|72868.9|72848.9|72873.4|72858.6|72867.2|72848.6|150
1720172700000|2024-07-05 09:45:00|72869|72849|72863.1|72843.1|72869|72849|72857.9|72840.7|206
1720173000000|2024-07-05 09:50:00|72862.9|72842.9|72854.5|72844.5|72864.7|72845.7|72853.3|72839.1|146
1720173300000|2024-07-05 09:55:00|72854.4|72844.4|72851.4|72841.4|72859.5|72845|72851.2|72839.5|88
1720173600000|2024-07-05 10:00:00|72851.5|72841.5|72850.7|72840.7|72855.8|72842.6|72845.4|72830.6|172
1720173900000|2024-07-05 10:05:00|72850.8|72840.8|72853.4|72843.4|72855.9|72845.9|72850.5|72840.5|128
1720174200000|2024-07-05 10:10:00|72853.3|72843.3|72849.8|72829.8|72853.8|72843.8|72848.8|72829.6|125
1720174500000|2024-07-05 10:15:00|72849.9|72829.9|72837.5|72817.5|72850.5|72830.5|72837.3|72817.3|219
1720174800000|2024-07-05 10:20:00|72837.6|72817.6|72841.3|72821.3|72841.8|72821.8|72836.7|72816.7|228
1720175100000|2024-07-05 10:25:00|72841.5|72821.5|72842.2|72822.2|72843.9|72823.9|72840.4|72820.4|159
1720175400000|2024-07-05 10:30:00|72842.3|72822.3|72831.1|72811.1|72847.3|72832.1|72830.2|72810.2|229
1720175700000|2024-07-05 10:35:00|72831.2|72811.2|72828.4|72808.4|72831.5|72811.5|72826.6|72806.6|200
1720176000000|2024-07-05 10:40:00|72828.3|72808.3|72827.1|72817.1|72831.1|72817.6|72823.8|72808.1|134
1720176300000|2024-07-05 10:45:00|72827.2|72817.2|72828|72808|72832.5|72818.3|72826.6|72807.3|148
1720176600000|2024-07-05 10:50:00|72827.9|72807.9|72835.8|72815.8|72836.3|72819.3|72827.8|72807.8|141
1720176900000|2024-07-05 10:55:00|72835.7|72815.7|72841.3|72821.3|72843.5|72823.5|72833.1|72813.1|164
1720177200000|2024-07-05 11:00:00|72841.4|72821.4|72843.3|72823.3|72843.3|72823.3|72838.4|72818.4|194
1720177500000|2024-07-05 11:05:00|72843.2|72823.2|72855.5|72835.5|72856.5|72836.5|72843.2|72823.2|144
1720177800000|2024-07-05 11:10:00|72855.4|72835.4|72860.9|72840.9|72861.3|72842.6|72850.4|72834.7|288
1720178100000|2024-07-05 11:15:00|72860.4|72840.4|72859.1|72839.1|72863.4|72849.5|72851.3|72836|194
1720178400000|2024-07-05 11:20:00|72859|72839|72853.4|72843.4|72860.3|72846.2|72853.1|72839|199
1720178700000|2024-07-05 11:25:00|72853.5|72843.5|72860.5|72840.5|72860.6|72846.9|72853.3|72840.4|141
1720179000000|2024-07-05 11:30:00|72860.3|72840.3|72861.5|72841.5|72862|72842|72857.4|72837.4|155
1720179300000|2024-07-05 11:35:00|72861.6|72841.6|72860.8|72840.8|72862.7|72842.7|72860.6|72840.6|149
1720179600000|2024-07-05 11:40:00|72860.7|72840.7|72856.2|72836.2|72860.7|72840.7|72851.3|72831.3|159
1720179900000|2024-07-05 11:45:00|72856.1|72836.1|72853.5|72833.5|72857.4|72837.4|72851|72831|237
1720180200000|2024-07-05 11:50:00|72853.6|72833.6|72853.9|72843.9|72860.1|72843.9|72850.8|72833.6|188
1720180500000|2024-07-05 11:55:00|72854|72844|72863.5|72843.5|72864.1|72849.4|72851|72838.1|217
1720180800000|2024-07-05 12:00:00|72863.6|72843.6|72864.2|72844.2|72865|72845|72862.9|72842.9|211
1720181100000|2024-07-05 12:05:00|72864.3|72844.3|72861.3|72841.3|72864.8|72844.8|72861.2|72841.2|179
1720181400000|2024-07-05 12:10:00|72861.5|72841.5|72863.1|72843.1|72866.1|72846.1|72861.3|72841.3|184
1720181700000|2024-07-05 12:15:00|72863.2|72843.2|72856.4|72836.4|72864.3|72845.3|72854|72835.8|190
1720182000000|2024-07-05 12:20:00|72856.5|72836.5|72843.9|72823.9|72856.5|72836.5|72837.8|72817.8|231
1720182300000|2024-07-05 12:25:00|72843.8|72823.8|72845.4|72803.7|72845.4|72824.2|72824.5|72803.7|355
1720182600000|2024-07-05 12:30:00|72845.5|72803.5|72862.2|72842.2|72900.4|72863.4|72797.6|72777.6|997
1720182900000|2024-07-05 12:35:00|72862.3|72842.3|72910.5|72890.5|72912.6|72892.6|72852.9|72832.9|935
1720183200000|2024-07-05 12:40:00|72910.4|72890.4|72878.3|72858.3|72912|72892|72870.3|72850.3|786
1720183500000|2024-07-05 12:45:00|72878.6|72858.6|72906.9|72886.9|72910.4|72890.4|72877.2|72857.2|788
1720183800000|2024-07-05 12:50:00|72906.5|72886.5|72921.5|72901.5|72923.3|72903.3|72898.3|72878.3|692
1720184100000|2024-07-05 12:55:00|72921.4|72901.4|72907.8|72887.8|72921.4|72901.4|72897.5|72877.5|610
1720184400000|2024-07-05 13:00:00|72907.4|72887.4|72913.4|72893.4|72913.8|72893.8|72893.8|72873.8|719
1720184700000|2024-07-05 13:05:00|72913.6|72893.6|72906.7|72886.7|72919.9|72899.9|72905.1|72886.3|657
1720185000000|2024-07-05 13:10:00|72906.8|72886.8|72904.3|72884.3|72907.4|72887.4|72886|72866|619
1720185300000|2024-07-05 13:15:00|72904.5|72884.5|72917.8|72897.8|72917.8|72897.8|72903.6|72883.6|633
1720185600000|2024-07-05 13:20:00|72917.7|72897.7|72926.4|72906.4|72929.8|72909.8|72915.9|72895.9|490
1720185900000|2024-07-05 13:25:00|72926.2|72906.2|72936.7|72916.7|72939.5|72924.4|72926.2|72906.2|382
1720186200000|2024-07-05 13:30:00|72936.2|72916.2|72925.1|72905.1|72945.8|72925.8|72924.9|72904.9|666
1720186500000|2024-07-05 13:35:00|72926|72906|72921.2|72901.2|72928.5|72908.5|72914.2|72894.2|574
1720186800000|2024-07-05 13:40:00|72921.3|72901.3|72919|72899|72923.5|72903.5|72914.8|72894.8|452
1720187100000|2024-07-05 13:45:00|72918.9|72898.9|72940.7|72920.7|72942.1|72922.1|72918|72898|579
1720187400000|2024-07-05 13:50:00|72940.8|72920.8|72946.8|72936.8|72960.7|72943.5|72938.9|72918.9|633
1720187700000|2024-07-05 13:55:00|72946.7|72936.7|72954.6|72934.6|72956.9|72937.1|72942.7|72925.7|409
1720188000000|2024-07-05 14:00:00|72954.7|72934.7|72952.5|72942.5|72962.3|72944.3|72948.5|72933.2|452
1720188300000|2024-07-05 14:05:00|72952.4|72942.4|72957.1|72937.1|72958.9|72944.6|72948.3|72929.9|545
1720188600000|2024-07-05 14:10:00|72957.2|72937.2|72955.1|72935.1|72966.9|72946.9|72952.8|72932.8|559
1720188900000|2024-07-05 14:15:00|72955.2|72935.2|72941.2|72921.2|72958.2|72938.2|72940.1|72920.1|533
1720189200000|2024-07-05 14:20:00|72941.1|72921.1|72940|72920|72944.1|72924.1|72938.1|72918.1|422
1720189500000|2024-07-05 14:25:00|72939.9|72919.9|72946.5|72936.5|72950.1|72937.2|72935.1|72919.8|423
1720189800000|2024-07-05 14:30:00|72946.6|72936.6|72940.9|72920.9|72951.8|72937.2|72936|72918.1|580
1720190100000|2024-07-05 14:35:00|72941|72921|72929.9|72909.9|72942.8|72922.8|72925.8|72905.8|488
1720190400000|2024-07-05 14:40:00|72930|72910|72911.2|72891.2|72930.8|72910.8|72907.1|72888.2|486
1720190700000|2024-07-05 14:45:00|72911.1|72891.1|72922.5|72902.5|72922.5|72908|72905.9|72887|474
1720191000000|2024-07-05 14:50:00|72922.6|72902.6|72917.1|72897.1|72922.9|72907.3|72909.3|72894.6|404
1720191300000|2024-07-05 14:55:00|72916.4|72896.4|72915.5|72905.5|72924.1|72909|72906.6|72890|431
1720191600000|2024-07-05 15:00:00|72915.7|72905.7|72929.1|72909.1|72931.4|72911.4|72911.7|72896.8|499
1720191900000|2024-07-05 15:05:00|72929.5|72909.5|72924|72904|72930.1|72910.1|72917.6|72897.6|429
1720192200000|2024-07-05 15:10:00|72924.1|72904.1|72920.6|72900.6|72926.3|72906.3|72914.3|72894.3|392
1720192500000|2024-07-05 15:15:00|72920.5|72900.5|72912.4|72902.4|72922.5|72907.7|72906.4|72892.4|321
1720192800000|2024-07-05 15:20:00|72912.5|72902.5|72920.1|72900.1|72925.5|72906.6|72909|72894.6|367
1720193100000|2024-07-05 15:25:00|72919.9|72899.9|72907.5|72887.5|72920.2|72900.3|72906.6|72886.6|318
1720193400000|2024-07-05 15:30:00|72908|72888|72893.5|72873.5|72909.1|72889.1|72892.9|72872.9|391
1720193700000|2024-07-05 15:35:00|72893.4|72873.4|72890|72870|72893.8|72873.8|72882.6|72862.6|365
1720194000000|2024-07-05 15:40:00|72889.9|72869.9|72890.5|72870.5|72891.2|72871.2|72885.9|72865.9|297
1720194300000|2024-07-05 15:45:00|72890.4|72870.4|72884|72864|72890.6|72870.6|72882.9|72862.9|230
1720194600000|2024-07-05 15:50:00|72884.2|72864.2|72887|72867|72887.2|72867.2|72876.3|72859.9|208
1720194900000|2024-07-05 15:55:00|72886.9|72866.9|72885.4|72875.4|72891.1|72875.6|72882.8|72862.8|238
1720195200000|2024-07-05 16:00:00|72885.5|72875.5|72891.7|72871.7|72895.4|72875.5|72885.5|72868.1|262
1720195500000|2024-07-05 16:05:00|72891.8|72871.8|72900.2|72880.2|72901.3|72881.3|72891.7|72871.7|205
1720195800000|2024-07-05 16:10:00|72900.1|72880.1|72902.4|72882.4|72909.9|72889.9|72898.8|72878.8|217
1720196100000|2024-07-05 16:15:00|72902.5|72882.5|72913.4|72893.4|72915.2|72895.2|72902.5|72882.5|227
1720196400000|2024-07-05 16:20:00|72913.5|72893.5|72909.2|72889.2|72915.3|72895.3|72907.5|72887.5|203
1720196700000|2024-07-05 16:25:00|72909.3|72889.3|72912.3|72892.3|72912.3|72892.3|72908.1|72888.1|172
1720197000000|2024-07-05 16:30:00|72912.4|72892.4|72913|72893|72914.1|72894.1|72912.2|72892.2|237
1720197300000|2024-07-05 16:35:00|72912.9|72892.9|72911.3|72891.3|72914.7|72894.7|72910.5|72890.5|185
1720197600000|2024-07-05 16:40:00|72911.2|72891.2|72922.5|72902.5|72923.4|72903.4|72910.9|72890.9|225
1720197900000|2024-07-05 16:45:00|72922.8|72902.8|72931|72911|72931.5|72911.5|72921.2|72901.2|160
1720198200000|2024-07-05 16:50:00|72930.9|72910.9|72937.4|72917.4|72938.9|72918.9|72930.9|72910.9|192
1720198500000|2024-07-05 16:55:00|72937|72917|72931.7|72911.7|72937.5|72917.5|72931.5|72911.5|190
1720198800000|2024-07-05 17:00:00|72932.3|72912.3|72931.5|72911.5|72933.5|72913.5|72930.9|72910.9|168
1720199100000|2024-07-05 17:05:00|72931.4|72911.4|72935.6|72915.6|72935.8|72915.8|72929.6|72909.6|176
1720199400000|2024-07-05 17:10:00|72935.5|72915.5|72936.7|72916.7|72936.7|72916.7|72932.1|72912.1|114
1720199700000|2024-07-05 17:15:00|72937.1|72917.1|72937.7|72917.7|72937.9|72917.9|72935.4|72915.4|136
1720200000000|2024-07-05 17:20:00|72937.8|72917.8|72935.6|72915.6|72939.3|72919.3|72933.8|72913.8|126
1720200300000|2024-07-05 17:25:00|72935.5|72915.5|72934.8|72914.8|72935.6|72915.6|72933.7|72913.7|103
1720200600000|2024-07-05 17:30:00|72934.6|72914.6|72937.2|72917.2|72937.3|72917.3|72932.9|72912.9|104
1720200900000|2024-07-05 17:35:00|72937.1|72917.1|72936.4|72916.4|72937.3|72917.3|72935.1|72915.1|97
1720201200000|2024-07-05 17:40:00|72936.5|72916.5|72935.8|72915.8|72937|72921.7|72931.2|72914.4|106
1720201500000|2024-07-05 17:45:00|72935.7|72915.7|72935.8|72915.8|72936.3|72916.3|72934.6|72914.6|98
1720201800000|2024-07-05 17:50:00|72935.7|72915.7|72936.1|72916.1|72936.9|72916.9|72935.5|72915.5|112
1720202100000|2024-07-05 17:55:00|72936.2|72916.2|72936.8|72916.8|72939.2|72919.2|72935.2|72915.2|163
1720202400000|2024-07-05 18:00:00|72936.7|72916.7|72928.4|72908.4|72936.7|72916.7|72928.3|72908.3|156
1720202700000|2024-07-05 18:05:00|72928.5|72908.5|72927.2|72907.2|72928.5|72908.5|72924.8|72904.8|132
1720203000000|2024-07-05 18:10:00|72927.6|72907.6|72923.7|72903.7|72927.8|72907.8|72923.5|72903.5|95
1720203300000|2024-07-05 18:15:00|72923.6|72903.6|72917.5|72897.5|72923.7|72903.7|72917.3|72897.3|141
1720203600000|2024-07-05 18:20:00|72917.4|72897.4|72912.7|72892.7|72917.5|72897.5|72908.8|72888.8|165
1720203900000|2024-07-05 18:25:00|72912.9|72892.9|72913.1|72893.1|72914|72894|72908.1|72888.1|249
1720204200000|2024-07-05 18:30:00|72913|72893|72910.7|72890.7|72914.3|72894.3|72909.7|72889.7|145
1720204500000|2024-07-05 18:35:00|72910.4|72890.4|72912.9|72892.9|72913.2|72893.2|72910.4|72890.4|118
1720204800000|2024-07-05 18:40:00|72912.8|72892.8|72910|72890|72912.9|72892.9|72909.2|72889.2|126
1720205100000|2024-07-05 18:45:00|72909.9|72889.9|72908.1|72888.1|72911.4|72891.4|72907.7|72887.7|141
1720205400000|2024-07-05 18:50:00|72908|72888|72907|72887|72910.4|72890.4|72906.9|72886.9|193
1720205700000|2024-07-05 18:55:00|72906.9|72886.9|72905.8|72885.8|72907.5|72887.5|72905.5|72885.5|128
1720206000000|2024-07-05 19:00:00|72905.9|72885.9|72903.7|72883.7|72907.9|72887.9|72901.7|72881.7|163
1720206300000|2024-07-05 19:05:00|72903.5|72883.5|72906.5|72886.5|72907.1|72887.1|72903.2|72883.2|135
1720206600000|2024-07-05 19:10:00|72906.4|72886.4|72905.1|72885.1|72907|72887|72904.9|72884.9|106
1720206900000|2024-07-05 19:15:00|72905.2|72885.2|72902.8|72882.8|72905.4|72885.4|72902.4|72882.4|104
1720207200000|2024-07-05 19:20:00|72902.7|72882.7|72900.8|72880.8|72903|72883|72900.2|72880.2|79
1720207500000|2024-07-05 19:25:00|72901|72881|72903.3|72883.3|72908.8|72888.8|72900.8|72880.8|119
1720207800000|2024-07-05 19:30:00|72903.4|72883.4|72910.8|72890.8|72911.8|72891.8|72903.1|72883.1|159
1720208100000|2024-07-05 19:35:00|72910.7|72890.7|72913.5|72893.5|72913.5|72893.5|72910.6|72890.6|199
1720208400000|2024-07-05 19:40:00|72913.4|72893.4|72919.8|72899.8|72920.9|72900.9|72913.1|72893.1|215
1720208700000|2024-07-05 19:45:00|72919.7|72899.7|72920.3|72900.3|72923.6|72903.6|72915.8|72895.8|270
1720209000000|2024-07-05 19:50:00|72920.2|72900.2|72919.4|72899.4|72921.3|72901.3|72918.5|72898.5|229
1720209300000|2024-07-05 19:55:00|72919.3|72899.3|72910.8|72890.8|72920|72900|72909.9|72889.9|304
1720209600000|2024-07-05 20:00:00|72910.9|72890.9|72911|72891|72911.4|72891.4|72910.8|72890.8|147
1720209900000|2024-07-05 20:05:00|72910.9|72890.9|72911|72891|72911.2|72891.2|72910.6|72890.6|86
1720210200000|2024-07-05 20:10:00|72910.9|72890.9|72899|72879|72911.2|72891.2|72896.7|72876.7|159
1720210500000|2024-07-05 20:15:00|72899.1|72879.1|72898|72878|72899.6|72879.6|72897.9|72877.9|123
1720210800000|2024-07-05 20:20:00|72897.9|72877.9|72897.8|72877.8|72898|72878|72897.3|72877.3|144
1720211100000|2024-07-05 20:25:00|72897.7|72877.7|72897.6|72877.6|72898.4|72878.4|72897.4|72877.4|82
1720211400000|2024-07-05 20:30:00|72897.7|72877.7|72896.1|72876.1|72898.5|72878.5|72894.2|72874.2|203
1720211700000|2024-07-05 20:35:00|72896.2|72876.2|72896.1|72876.1|72896.5|72876.5|72895.7|72875.7|59
1720212000000|2024-07-05 20:40:00|72896|72876|72896.5|72876.5|72896.7|72876.7|72895.9|72875.9|71
1720212300000|2024-07-05 20:45:00|72896.4|72876.4|72898.3|72878.3|72898.7|72878.7|72895.9|72875.9|69
1720212600000|2024-07-05 20:50:00|72898.2|72878.2|72901.9|72881.9|72903.2|72883.2|72897.4|72877.4|850
1720212900000|2024-07-05 20:55:00|72902.3|72882.3|72940.7|72828.3|72941.7|72884.7|72900|72828.1|743
1720382400000|2024-07-07 20:00:00|72989.8|72863.8|72982.1|72856.1|72989.8|72889|72911|72856.1|13
1720382700000|2024-07-07 20:05:00|72931|72869|72931|72869|72980.9|72869|72931|72851.6|18
1720383000000|2024-07-07 20:10:00|72977|72851.3|72976.9|72851.1|72977|72869|72931|72851.1|15
1720383300000|2024-07-07 20:15:00|72931|72869|72931|72869|72981.2|72869|72931|72851.1|15
1720383600000|2024-07-07 20:20:00|72981.2|72855.2|72981.2|72855.2|72981.2|72869|72931|72851.1|13
1720383900000|2024-07-07 20:25:00|72931|72869|72931|72869|72981.2|72869|72931|72855.2|11
1720384200000|2024-07-07 20:30:00|72981.2|72855.2|72931|72869|72981.2|72869|72931|72855.2|12
1720384500000|2024-07-07 20:35:00|72981.2|72855.2|72981.2|72855.2|72981.2|72869|72931|72855.2|11
1720384800000|2024-07-07 20:40:00|72931|72869|72931|72869|72981.2|72869|72931|72855.2|11
1720385100000|2024-07-07 20:45:00|72981.2|72855.2|72981.2|72855.2|72981.2|72869|72931|72855.2|11
1720385400000|2024-07-07 20:50:00|72931|72869|72963|72837|72981.3|72869|72931|72837|22
1720385700000|2024-07-07 20:55:00|72981.3|72855.3|72948|72822|72981.3|72855.3|72944.7|72818.7|29
1720386000000|2024-07-07 21:00:00|72968.4|72842.4|72985.7|72865.3|72985.7|72882|72965.3|72842.4|47
1720386300000|2024-07-07 21:05:00|72981.6|72855.6|72962|72836|72982.4|72875.1|72958.2|72832.2|86
1720386600000|2024-07-07 21:10:00|72963.6|72837.6|72964.5|72838.5|72979.5|72858.1|72940.6|72827.6|205
1720386900000|2024-07-07 21:15:00|72964.6|72838.6|72956.4|72837.4|72965.5|72839.8|72955.2|72835.3|37
1720387200000|2024-07-07 21:20:00|72958.8|72839.8|72958.9|72839.9|72958.9|72839.9|72956.4|72837.4|13
1720387500000|2024-07-07 21:25:00|72958.8|72839.8|72962.6|72843.6|72963.1|72844.1|72956.6|72837.6|20
1720387800000|2024-07-07 21:30:00|72962.7|72843.7|72958.7|72839.7|72964.5|72845.5|72956.8|72837.8|33
1720388100000|2024-07-07 21:35:00|72958.6|72839.6|72958.1|72839.1|72958.7|72839.7|72956.7|72837.7|22
1720388400000|2024-07-07 21:40:00|72956.7|72837.7|72956.7|72837.7|72958.7|72839.7|72956.7|72837.7|14
1720388700000|2024-07-07 21:45:00|72958.1|72839.1|72958.1|72839.1|72958.1|72839.1|72956.6|72837.6|13
1720389000000|2024-07-07 21:50:00|72956.7|72837.7|72956.3|72843.3|72960.1|72843.3|72954.5|72835.5|23
1720389300000|2024-07-07 21:55:00|72954.5|72835.5|72956.3|72843.3|72956.3|72843.3|72954.5|72835.5|12
1720389600000|2024-07-07 22:00:00|72955.8|72836.8|72959.9|72840.9|72965.9|72846.9|72955.8|72836.8|189
1720389900000|2024-07-07 22:05:00|72959.3|72840.3|72956|72848.7|72963.9|72848.7|72954.3|72840.3|88
1720390200000|2024-07-07 22:10:00|72956.1|72848.6|72955.8|72843.2|72960.3|72848.6|72949.7|72839.4|100
1720390500000|2024-07-07 22:15:00|72949.4|72845.5|72947.6|72846.1|72952|72849.5|72946.1|72837.3|156
1720390800000|2024-07-07 22:20:00|72946.8|72845|72963.6|72881.1|72965.7|72886.5|72945.9|72841.4|255
1720391100000|2024-07-07 22:25:00|72963.3|72880.9|72945.8|72888|72963.5|72889.4|72940.8|72857.8|626
1720391400000|2024-07-07 22:30:00|72945.4|72887.9|72942|72886.7|72952.8|72890.1|72940.4|72884.9|369
1720391700000|2024-07-07 22:35:00|72942.7|72887.8|72938.6|72886.6|72959.2|72892.1|72933.1|72882.7|289
1720392000000|2024-07-07 22:40:00|72938.8|72886.7|72934.6|72888.7|72941.2|72889.1|72933.5|72886.3|186
1720392300000|2024-07-07 22:45:00|72934.5|72889|72937.9|72888.7|72941.8|72891.3|72932.7|72887.2|160
1720392600000|2024-07-07 22:50:00|72940|72888.1|72932.8|72890.6|72940.1|72891.6|72932.2|72888.1|120
1720392900000|2024-07-07 22:55:00|72932.9|72890.7|72936.3|72891.1|72937.6|72893.4|72931.5|72889.8|109
1720393200000|2024-07-07 23:00:00|72933.4|72893.9|72935|72890.8|72948.9|72899.1|72922.9|72886.9|374
1720393500000|2024-07-07 23:05:00|72934.9|72890.9|72940.5|72893.8|72944|72896.6|72934.8|72885.1|266
1720393800000|2024-07-07 23:10:00|72940.6|72893.9|72939.4|72895.7|72945.1|72897.7|72935.9|72893.9|285
1720394100000|2024-07-07 23:15:00|72939.3|72895.4|72936.8|72895.3|72943.4|72899.4|72936.6|72894.3|239
1720394400000|2024-07-07 23:20:00|72936.9|72895.2|72937.4|72897.7|72943.1|72899.2|72936.5|72892.5|157
1720394700000|2024-07-07 23:25:00|72939.8|72896.8|72923|72903|72944.2|72903.5|72920.5|72889.5|376
1720395000000|2024-07-07 23:30:00|72927.3|72897.3|72923.8|72893|72930.4|72902.7|72917.5|72891.9|185
1720395300000|2024-07-07 23:35:00|72923.7|72893.1|72929.8|72895.4|72939.8|72897.6|72923.7|72893.1|185
1720395600000|2024-07-07 23:40:00|72929.7|72895.5|72929.2|72897.5|72933.2|72898.7|72927.9|72894.6|176
1720395900000|2024-07-07 23:45:00|72929.1|72898.2|72916.1|72896.1|72932.4|72905.9|72912.8|72892.2|445
1720396200000|2024-07-07 23:50:00|72916|72896|72919.6|72899.6|72923.8|72903.8|72911.4|72891.4|754
1720396500000|2024-07-07 23:55:00|72919.7|72899.7|72915.4|72895.4|72921.1|72901.1|72910.9|72890.9|549
1720396800000|2024-07-08 00:00:00|72915.6|72895.6|72912.4|72892.4|72916.4|72896.4|72906.8|72886.8|425
1720397100000|2024-07-08 00:05:00|72912.5|72892.5|72915.8|72895.8|72921.3|72901.3|72910.3|72890.3|295
1720397400000|2024-07-08 00:10:00|72916.1|72896.1|72913.1|72893.1|72918|72898|72910.9|72890.9|222
1720397700000|2024-07-08 00:15:00|72913|72893|72920.6|72900.6|72924.7|72904.7|72911.9|72891.9|235
1720398000000|2024-07-08 00:20:00|72920.7|72900.7|72922.8|72902.8|72925|72905|72918.9|72898.9|213
1720398300000|2024-07-08 00:25:00|72923.1|72903.1|72915.9|72895.9|72923.1|72903.1|72915.7|72895.7|171
1720398600000|2024-07-08 00:30:00|72916|72896|72923.6|72903.6|72924.5|72904.5|72914.8|72894.8|223
1720398900000|2024-07-08 00:35:00|72923.3|72903.3|72924.7|72904.7|72924.7|72904.7|72921.4|72901.4|166
1720399200000|2024-07-08 00:40:00|72924.6|72904.6|72933|72913|72934.5|72919.3|72920.3|72903.6|274
1720399500000|2024-07-08 00:45:00|72932.9|72912.9|72925.8|72905.8|72936.4|72920.7|72923.1|72903.1|307
1720399800000|2024-07-08 00:50:00|72925.7|72905.7|72925.5|72915.5|72931.9|72918.4|72923.3|72903.3|340
1720400100000|2024-07-08 00:55:00|72928.5|72918.5|72922|72912|72932.3|72918.8|72921.5|72911.5|306
1720400400000|2024-07-08 01:00:00|72921.9|72911.9|72922.7|72912.7|72928.1|72913.4|72919.8|72904.5|320
1720400700000|2024-07-08 01:05:00|72922.6|72912.6|72926.4|72906.4|72930.1|72913.1|72921.7|72905.4|242
1720401000000|2024-07-08 01:10:00|72926.5|72906.5|72915.6|72895.6|72927.3|72907.3|72912.8|72892.8|235
1720401300000|2024-07-08 01:15:00|72915.5|72895.5|72907.4|72887.4|72918.1|72898.1|72903.5|72886.5|278
1720401600000|2024-07-08 01:20:00|72907.3|72887.3|72896.9|72886.9|72908.2|72892.9|72895.1|72877.9|383
1720401900000|2024-07-08 01:25:00|72897.1|72887.1|72900.5|72890.5|72909.3|72895.3|72896.1|72880.6|357
1720402200000|2024-07-08 01:30:00|72900.6|72890.6|72910.5|72900.5|72915.5|72904.1|72898.7|72883.3|513
1720402500000|2024-07-08 01:35:00|72911.9|72901.9|72927|72907|72928.2|72913.8|72909.5|72895.8|443
1720402800000|2024-07-08 01:40:00|72927.1|72907.1|72915.4|72895.4|72931.4|72913.8|72912.6|72895.3|383
1720403100000|2024-07-08 01:45:00|72915.5|72895.5|72911.5|72901.5|72917.9|72901.8|72902.3|72889.3|408
1720403400000|2024-07-08 01:50:00|72911.6|72901.6|72920.9|72900.9|72921.6|72904.1|72909.5|72895.7|340
1720403700000|2024-07-08 01:55:00|72920.8|72900.8|72904|72894|72921.3|72901.3|72900.4|72882.3|428
1720404000000|2024-07-08 02:00:00|72904.1|72894.1|72917.8|72907.8|72918.3|72908.3|72904.1|72893.4|378
1720404300000|2024-07-08 02:05:00|72917.9|72907.9|72909.1|72899.1|72919.9|72909.9|72908.1|72898.1|346
1720404600000|2024-07-08 02:10:00|72909.8|72899.8|72911.4|72901.4|72917.1|72905|72909.8|72896.9|256
1720404900000|2024-07-08 02:15:00|72911.5|72901.5|72905.5|72895.5|72915.4|72902.3|72900.2|72888.8|349
1720405200000|2024-07-08 02:20:00|72905.6|72895.6|72910.3|72890.3|72913.1|72897.8|72904.2|72889.8|294
1720405500000|2024-07-08 02:25:00|72910.8|72890.8|72891.3|72881.3|72911.4|72894.3|72890.6|72875.7|386
1720405800000|2024-07-08 02:30:00|72891.4|72881.4|72894.1|72884.1|72900.6|72889.2|72891.4|72880.5|318
1720406100000|2024-07-08 02:35:00|72894.2|72884.2|72885.2|72875.2|72895.1|72885.1|72881.3|72866.9|320
1720406400000|2024-07-08 02:40:00|72885.4|72875.4|72865.1|72855.1|72886.2|72876.2|72859.6|72847.4|470
1720406700000|2024-07-08 02:45:00|72865.2|72855.2|72872.7|72852.7|72874.9|72860.5|72861.7|72849.8|376
1720407000000|2024-07-08 02:50:00|72872.9|72852.9|72874.9|72854.9|72877|72857.6|72867.4|72849.7|319
1720407300000|2024-07-08 02:55:00|72875|72855|72858.5|72848.5|72875.1|72859.1|72858.3|72846.2|352
1720407600000|2024-07-08 03:00:00|72858.6|72848.6|72869.4|72849.4|72875.5|72857.2|72857.2|72847.2|341
1720407900000|2024-07-08 03:05:00|72869.3|72849.3|72866.6|72856.6|72872.5|72856.6|72864.7|72846.4|200
1720408200000|2024-07-08 03:10:00|72867.2|72857.2|72876.5|72866.5|72876.5|72866.5|72866.5|72851.8|271
1720408500000|2024-07-08 03:15:00|72876.6|72866.6|72873.3|72863.3|72879.7|72867.1|72872.1|72859.6|197
1720408800000|2024-07-08 03:20:00|72873.2|72863.2|72869.1|72849.1|72876.5|72863.9|72866.9|72849.1|250
1720409100000|2024-07-08 03:25:00|72869|72849|72852.7|72842.7|72869.1|72849.1|72848.8|72838.8|307
1720409400000|2024-07-08 03:30:00|72852.9|72842.9|72858.5|72848.5|72860.6|72848.5|72852.8|72836.1|220
1720409700000|2024-07-08 03:35:00|72858.6|72848.6|72864.3|72854.3|72866.1|72856.1|72858.5|72848.5|157
1720410000000|2024-07-08 03:40:00|72864.4|72854.4|72869.5|72859.5|72870.4|72860.4|72864.3|72854.3|132
1720410300000|2024-07-08 03:45:00|72869.4|72859.4|72879.7|72869.7|72885.1|72871.4|72868|72855.3|233
1720410600000|2024-07-08 03:50:00|72879.5|72869.5|72887.2|72877.2|72890|72877.3|72879.4|72867.8|204
1720410900000|2024-07-08 03:55:00|72887.3|72877.3|72883.9|72873.9|72894.1|72880.4|72882.4|72869.5|196
1720411200000|2024-07-08 04:00:00|72883.8|72873.8|72891.3|72881.3|72891.8|72881.8|72883.8|72873.8|154
1720411500000|2024-07-08 04:05:00|72891.4|72881.4|72899|72879|72899.1|72882.1|72891.2|72876.2|146
1720411800000|2024-07-08 04:10:00|72899.1|72879.1|72898.8|72878.8|72899.5|72879.5|72897.9|72877.9|88
1720412100000|2024-07-08 04:15:00|72898.7|72878.7|72898.2|72878.2|72899.3|72879.3|72896.8|72876.8|99
1720412400000|2024-07-08 04:20:00|72898|72878|72892.2|72872.2|72898|72878|72891.6|72871.6|123
1720412700000|2024-07-08 04:25:00|72892.3|72872.3|72893.9|72873.9|72894.2|72874.2|72891.7|72871.7|91
1720413000000|2024-07-08 04:30:00|72894|72874|72886.4|72866.4|72894.1|72874.1|72885.3|72865.3|171
1720413300000|2024-07-08 04:35:00|72886.3|72866.3|72881.1|72861.1|72886.3|72866.3|72880.4|72860.4|131
1720413600000|2024-07-08 04:40:00|72881|72861|72876.4|72856.4|72881.6|72861.6|72876.4|72856.4|106
1720413900000|2024-07-08 04:45:00|72876.3|72856.3|72876.7|72856.7|72878|72858|72876.1|72856.1|99
1720414200000|2024-07-08 04:50:00|72876.8|72856.8|72869.6|72859.6|72877.5|72859.6|72869.4|72854.5|88
1720414500000|2024-07-08 04:55:00|72874.7|72854.7|72878|72858|72879.3|72861.9|72871.5|72854.6|108
1720414800000|2024-07-08 05:00:00|72877.9|72857.9|72877.5|72857.5|72879.8|72864.1|72871.4|72852.8|246
1720415100000|2024-07-08 05:05:00|72877.4|72857.4|72872.7|72862.7|72882.3|72864|72872.3|72857.2|114
1720415400000|2024-07-08 05:10:00|72872.6|72862.6|72879.7|72859.7|72882.6|72866|72872|72859.7|128
1720415700000|2024-07-08 05:15:00|72879.8|72859.8|72881.3|72871.3|72887.1|72872.2|72876.3|72859.7|145
1720416000000|2024-07-08 05:20:00|72881.2|72871.2|72881.9|72871.9|72887.3|72872.9|72879.1|72865.1|150
1720416300000|2024-07-08 05:25:00|72881.8|72871.8|72883.1|72873.1|72889.5|72874.6|72881.8|72867.2|129
1720416600000|2024-07-08 05:30:00|72883|72873|72880.1|72870.1|72886.3|72873|72877.2|72863.1|232
1720416900000|2024-07-08 05:35:00|72880|72870|72879|72869|72885.2|72871.6|72878.4|72862.2|205
1720417200000|2024-07-08 05:40:00|72878.9|72868.9|72882.9|72872.9|72890.8|72876.7|72878|72864.4|224
1720417500000|2024-07-08 05:45:00|72882.8|72872.8|72883.9|72873.9|72885.9|72875.9|72881.7|72871.7|189
1720417800000|2024-07-08 05:50:00|72884|72874|72884.9|72874.9|72886.9|72876.9|72883.7|72873.7|180
1720418100000|2024-07-08 05:55:00|72884.8|72874.8|72894.8|72874.8|72896.8|72883.6|72884.4|72874.4|183
1720418400000|2024-07-08 06:00:00|72894.6|72874.6|72891|72881|72898.2|72883.2|72889.1|72871.4|339
1720418700000|2024-07-08 06:05:00|72890.9|72880.9|72887.5|72877.5|72895.5|72881|72884.6|72870.8|328
1720419000000|2024-07-08 06:10:00|72887.4|72877.4|72892.5|72882.5|72895.1|72885.1|72887.4|72877.4|197
1720419300000|2024-07-08 06:15:00|72892.3|72882.3|72884.1|72874.1|72896.1|72882.7|72884.1|72868.2|232
1720419600000|2024-07-08 06:20:00|72884|72874|72886.1|72876.1|72891.6|72876.4|72883.3|72867.9|275
1720419900000|2024-07-08 06:25:00|72886|72876|72900.5|72890.5|72903.9|72890.7|72885|72872.2|315
1720420200000|2024-07-08 06:30:00|72900.3|72890.3|72894.8|72874.8|72901|72891|72893.3|72874.2|303
1720420500000|2024-07-08 06:35:00|72894.7|72874.7|72894.2|72874.2|72896.2|72880.5|72888.1|72870.8|270
1720420800000|2024-07-08 06:40:00|72894.1|72874.1|72886|72866|72894.6|72874.6|72882.4|72862.4|273
1720421100000|2024-07-08 06:45:00|72885.9|72865.9|72884.6|72864.6|72887.2|72871.7|72880.6|72863.1|264
1720421400000|2024-07-08 06:50:00|72884.7|72864.7|72886.1|72866.1|72888.9|72868.9|72883.8|72863.8|278
1720421700000|2024-07-08 06:55:00|72886.2|72866.2|72893.4|72873.4|72895.7|72880.6|72881.1|72866.1|266
1720422000000|2024-07-08 07:00:00|72893.3|72873.3|72887.9|72877.9|72893.7|72878.5|72885.8|72870.8|271
1720422300000|2024-07-08 07:05:00|72887.8|72877.8|72894.8|72884.8|72895.3|72885.3|72887.8|72877.8|223
1720422600000|2024-07-08 07:10:00|72894.4|72884.4|72893.2|72883.2|72898.7|72885.1|72890.4|72875.4|261
1720422900000|2024-07-08 07:15:00|72893|72883|72890.2|72870.2|72898.8|72883.7|72888.6|72870.1|277
1720423200000|2024-07-08 07:20:00|72889.5|72869.5|72883.5|72863.5|72890.4|72870.4|72883.1|72863.1|329
1720423500000|2024-07-08 07:25:00|72883.4|72863.4|72881.4|72871.4|72887.4|72872.8|72880|72863.2|248
1720423800000|2024-07-08 07:30:00|72881.5|72871.5|72881.4|72871.4|72882.4|72872.4|72880.6|72870.6|164
1720424100000|2024-07-08 07:35:00|72881.3|72871.3|72881.6|72871.6|72887.7|72873.2|72881.1|72866.7|175
1720424400000|2024-07-08 07:40:00|72881.7|72871.7|72881.3|72871.3|72882.5|72872.5|72880.6|72870.6|124
1720424700000|2024-07-08 07:45:00|72881.4|72871.4|72885.6|72865.6|72886|72871.5|72879.5|72863.2|179
1720425000000|2024-07-08 07:50:00|72885.7|72865.7|72886.2|72866.2|72887|72867|72885.4|72865.4|182
1720425300000|2024-07-08 07:55:00|72886.1|72866.1|72881.8|72871.8|72886.2|72872.7|72879.5|72866|190
1720425600000|2024-07-08 08:00:00|72882|72872|72881.3|72871.3|72887.5|72873.1|72880.1|72864.5|200
1720425900000|2024-07-08 08:05:00|72881.5|72871.5|72881.7|72871.7|72882.6|72872.6|72881.3|72871.3|159
1720426200000|2024-07-08 08:10:00|72881.8|72871.8|72880.8|72870.8|72882.5|72872.5|72880.5|72870.5|129
1720426500000|2024-07-08 08:15:00|72880.7|72870.7|72892.4|72872.4|72892.5|72876.6|72880.6|72865.1|184
1720426800000|2024-07-08 08:20:00|72892.5|72872.5|72892.2|72872.2|72893.9|72880.9|72886.4|72871.1|156
1720427100000|2024-07-08 08:25:00|72892.3|72872.3|72888.9|72878.9|72892.9|72879.7|72885.2|72868.1|193
1720427400000|2024-07-08 08:30:00|72888.7|72878.7|72888.1|72868.1|72893.7|72878.9|72887.3|72867.3|255
1720427700000|2024-07-08 08:35:00|72887.6|72867.6|72890.3|72870.3|72890.6|72870.6|72886.2|72866.2|203
1720428000000|2024-07-08 08:40:00|72890.5|72870.5|72888|72878|72894|72878.1|72887.7|72870|186
1720428300000|2024-07-08 08:45:00|72888.3|72878.3|72893.9|72883.9|72900.3|72883.9|72887.9|72875.5|272
1720428600000|2024-07-08 08:50:00|72894|72884|72896.3|72876.3|72897.4|72884.5|72888.3|72875.7|258
1720428900000|2024-07-08 08:55:00|72896.2|72876.2|72901.5|72881.5|72908.7|72888.7|72896.2|72876.2|260
1720429200000|2024-07-08 09:00:00|72902.1|72882.1|72901.1|72881.1|72903.7|72883.7|72898|72878|276
1720429500000|2024-07-08 09:05:00|72901.3|72881.3|72900.3|72890.3|72901.9|72890.3|72891.6|72878.2|200
1720429800000|2024-07-08 09:10:00|72900.5|72890.5|72906.5|72886.5|72908.4|72894.1|72900.1|72885.6|175
1720430100000|2024-07-08 09:15:00|72906.4|72886.4|72903.3|72883.3|72907.5|72887.5|72902.4|72882.4|144
1720430400000|2024-07-08 09:20:00|72903.4|72883.4|72899.6|72879.6|72904.9|72888.8|72894.6|72878.9|213
1720430700000|2024-07-08 09:25:00|72899.7|72879.7|72899.7|72879.7|72902.1|72882.1|72895.4|72875.4|239
1720431000000|2024-07-08 09:30:00|72899.8|72879.8|72889.7|72879.7|72899.9|72884.6|72889.6|72875.1|193
1720431300000|2024-07-08 09:35:00|72889.8|72879.8|72891.7|72881.7|72893.9|72883.9|72889.8|72879.8|129
1720431600000|2024-07-08 09:40:00|72891.8|72881.8|72890.2|72880.2|72898.5|72883.5|72890|72876.3|127
1720431900000|2024-07-08 09:45:00|72890.1|72880.1|72887.2|72877.2|72895.9|72881.3|72885.4|72870.4|189
1720432200000|2024-07-08 09:50:00|72887.3|72877.3|72886.2|72876.2|72887.3|72877.3|72884.4|72874.4|111
1720432500000|2024-07-08 09:55:00|72886.1|72876.1|72894.1|72874.1|72895.2|72876.3|72886|72870.9|168
1720432800000|2024-07-08 10:00:00|72894.3|72874.3|72893.5|72873.5|72894.4|72874.4|72891.8|72871.8|165
1720433100000|2024-07-08 10:05:00|72893.7|72873.7|72892.1|72872.1|72893.9|72873.9|72890.9|72870.9|136
1720433400000|2024-07-08 10:10:00|72892.2|72872.2|72890.4|72870.4|72892.5|72875.5|72885.5|72870.1|124
1720433700000|2024-07-08 10:15:00|72889.2|72869.2|72882.4|72872.4|72890.4|72875|72881.8|72867.8|173
1720434000000|2024-07-08 10:20:00|72882.5|72872.5|72885.3|72875.3|72887.5|72875.4|72880.7|72866.5|142
1720434300000|2024-07-08 10:25:00|72885.2|72875.2|72882.6|72872.6|72885.2|72875.2|72881.7|72871.7|141
1720434600000|2024-07-08 10:30:00|72882|72872|72884.5|72874.5|72889.8|72874.7|72881.5|72868.5|132
1720434900000|2024-07-08 10:35:00|72884.6|72874.6|72907.2|72887.2|72907.2|72887.2|72884.5|72874.5|196
1720435200000|2024-07-08 10:40:00|72907.3|72887.3|72903.3|72883.3|72908.3|72888.3|72902.5|72882.5|194
1720435500000|2024-07-08 10:45:00|72903.2|72883.2|72897.8|72887.8|72903.5|72888.9|72897|72883|140
1720435800000|2024-07-08 10:50:00|72897.7|72887.7|72901|72881|72903.5|72889.1|72896.4|72881|135
1720436100000|2024-07-08 10:55:00|72900.9|72880.9|72896.4|72886.4|72901.6|72886.6|72895.8|72880.7|133
1720436400000|2024-07-08 11:00:00|72896.5|72886.5|72896.1|72886.1|72901.4|72886.9|72896.1|72881.2|66
1720436700000|2024-07-08 11:05:00|72896|72886|72898.5|72878.5|72901.3|72886.1|72893.5|72877.8|137
1720437000000|2024-07-08 11:10:00|72898.4|72878.4|72905.9|72885.9|72906.2|72886.2|72898.4|72878.4|121
1720437300000|2024-07-08 11:15:00|72906|72886|72908.6|72888.6|72908.8|72888.8|72904.5|72884.5|114
1720437600000|2024-07-08 11:20:00|72908.7|72888.7|72910.2|72890.2|72910.3|72890.3|72908.1|72888.1|110
1720437900000|2024-07-08 11:25:00|72910.3|72890.3|72907|72887|72910.3|72895.3|72903.7|72886.7|89
1720438200000|2024-07-08 11:30:00|72906.9|72886.9|72903.4|72883.4|72907.1|72892.1|72898.6|72883.1|94
1720438500000|2024-07-08 11:35:00|72903.3|72883.3|72906.1|72886.1|72906.3|72889.8|72898.2|72882.3|118
1720438800000|2024-07-08 11:40:00|72906.2|72886.2|72904.3|72894.3|72909.7|72894.4|72903.7|72886.2|150
1720439100000|2024-07-08 11:45:00|72904.1|72894.1|72902.4|72892.4|72907.9|72894.6|72901.4|72886.9|164
1720439400000|2024-07-08 11:50:00|72902.5|72892.5|72900|72890|72909.3|72894.2|72900|72887.2|146
1720439700000|2024-07-08 11:55:00|72900.1|72890.1|72904.2|72894.2|72909.9|72895.8|72900.1|72887.6|212
1720440000000|2024-07-08 12:00:00|72904.1|72894.1|72903.5|72893.5|72905.5|72895.5|72900.8|72890.8|283
1720440300000|2024-07-08 12:05:00|72903.3|72893.3|72901.6|72891.6|72904.2|72894.2|72900.7|72890.7|140
1720440600000|2024-07-08 12:10:00|72901.5|72891.5|72900.9|72880.9|72902.1|72892.1|72895.1|72879.9|155
1720440900000|2024-07-08 12:15:00|72900.8|72880.8|72894.3|72874.3|72900.8|72880.8|72892.4|72872.4|241
1720441200000|2024-07-08 12:20:00|72894.2|72874.2|72893.5|72883.5|72898.3|72883.5|72889.2|72872.4|243
1720441500000|2024-07-08 12:25:00|72893.4|72883.4|72892.4|72882.4|72898.3|72885.5|72889.6|72875|203
1720441800000|2024-07-08 12:30:00|72892.5|72882.5|72886.9|72866.9|72895.5|72882.5|72885.9|72865.9|268
1720442100000|2024-07-08 12:35:00|72887|72867|72892.2|72872.2|72894.1|72874.1|72885.6|72865.6|274
1720442400000|2024-07-08 12:40:00|72892.3|72872.3|72892.4|72872.4|72898.3|72878.3|72890.9|72870.9|251
1720442700000|2024-07-08 12:45:00|72891.8|72871.8|72893.5|72873.5|72894.8|72875.7|72885.6|72869.6|226
1720443000000|2024-07-08 12:50:00|72893.4|72873.4|72885.1|72865.1|72894.4|72876.4|72884.6|72864.6|293
1720443300000|2024-07-08 12:55:00|72885.3|72865.3|72882.1|72862.1|72885.9|72865.9|72880.8|72860.8|289
1720443600000|2024-07-08 13:00:00|72881.9|72861.9|72883.2|72863.2|72885.6|72868.4|72872.2|72853.2|468
1720443900000|2024-07-08 13:05:00|72883.3|72863.3|72884.2|72864.2|72887.4|72873.5|72878.6|72860.8|361
1720444200000|2024-07-08 13:10:00|72884.1|72864.1|72880.4|72860.4|72885.1|72870.3|72875.5|72860.3|245
1720444500000|2024-07-08 13:15:00|72880.3|72860.3|72876.1|72856.1|72880.6|72861.4|72870.7|72853.5|286
1720444800000|2024-07-08 13:20:00|72876.2|72856.2|72871.1|72861.1|72878.7|72862.4|72867.8|72852.6|240
1720445100000|2024-07-08 13:25:00|72871.2|72861.2|72880.2|72860.2|72880.8|72866.4|72870.8|72860|254
1720445400000|2024-07-08 13:30:00|72880.1|72860.1|72874.6|72864.6|72880.1|72867.2|72874.4|72860.1|279
1720445700000|2024-07-08 13:35:00|72874.5|72864.5|72883.6|72863.6|72883.7|72871.4|72874.2|72861.7|307
1720446000000|2024-07-08 13:40:00|72883.2|72863.2|72881.3|72871.3|72884|72872.5|72876.6|72863.1|340
1720446300000|2024-07-08 13:45:00|72881.4|72871.4|72880.5|72870.5|72882.4|72871.6|72875.4|72861.6|316
1720446600000|2024-07-08 13:50:00|72880.8|72870.8|72878.8|72868.8|72886.3|72873|72878.3|72865.6|302
1720446900000|2024-07-08 13:55:00|72878.7|72868.7|72878.5|72868.5|72878.9|72868.9|72876.9|72866.9|225
1720447200000|2024-07-08 14:00:00|72878.6|72868.6|72874.5|72864.5|72879.1|72869.1|72874.1|72864.1|244
1720447500000|2024-07-08 14:05:00|72874.4|72864.4|72875.3|72865.3|72876.9|72866.9|72874.3|72864.3|217
1720447800000|2024-07-08 14:10:00|72875.4|72865.4|72879.9|72859.9|72881.6|72866.6|72874.2|72857.6|238
1720448100000|2024-07-08 14:15:00|72880|72860|72878.9|72868.9|72882.8|72870.1|72877.6|72859.9|249
1720448400000|2024-07-08 14:20:00|72879|72869|72885|72865|72885.3|72872.5|72878.4|72864.8|324
1720448700000|2024-07-08 14:25:00|72884.9|72864.9|72885.1|72865.1|72889.8|72873.1|72882.8|72864.4|278
1720449000000|2024-07-08 14:30:00|72885|72865|72884.2|72864.2|72886.6|72873.3|72876.3|72861.1|302
1720449300000|2024-07-08 14:35:00|72884.1|72864.1|72877.5|72867.5|72885.8|72870.5|72875.8|72860.3|260
1720449600000|2024-07-08 14:40:00|72877.7|72867.7|72880|72870|72880.1|72870.1|72874|72864|225
1720449900000|2024-07-08 14:45:00|72879.9|72869.9|72877.7|72867.7|72880.3|72870.3|72877|72867|184
1720450200000|2024-07-08 14:50:00|72877.6|72867.6|72875.9|72865.9|72881.4|72868.1|72870.2|72860.2|285
1720450500000|2024-07-08 14:55:00|72876.2|72866.2|72874.6|72864.6|72881.9|72868.9|72873.5|72860.2|336
1720450800000|2024-07-08 15:00:00|72873.5|72863.5|72877.8|72857.8|72877.9|72864.8|72869.8|72850.6|374
1720451100000|2024-07-08 15:05:00|72877.6|72857.6|72866.6|72856.6|72877.6|72862.8|72866.3|72856.3|217
1720451400000|2024-07-08 15:10:00|72866.8|72856.8|72868.1|72848.1|72872.7|72856.9|72866.4|72847.3|196
1720451700000|2024-07-08 15:15:00|72868.2|72848.2|72865.6|72845.6|72868.4|72848.4|72864.1|72844.1|229
1720452000000|2024-07-08 15:20:00|72866.8|72846.8|72865.7|72845.7|72867.8|72847.8|72862.2|72842.2|188
1720452300000|2024-07-08 15:25:00|72865.8|72845.8|72869.7|72849.7|72870.2|72850.2|72865.7|72845.7|199
1720452600000|2024-07-08 15:30:00|72869.6|72849.6|72871|72851|72872|72852|72867.4|72847.4|291
1720452900000|2024-07-08 15:35:00|72870.9|72850.9|72873|72853|72873.5|72853.5|72869.2|72849.2|232
1720453200000|2024-07-08 15:40:00|72872.9|72852.9|72872.8|72852.8|72873.4|72853.4|72870.4|72850.4|234
1720453500000|2024-07-08 15:45:00|72872.7|72852.7|72876.6|72856.6|72878.5|72858.5|72872.6|72852.6|320
1720453800000|2024-07-08 15:50:00|72876.7|72856.7|72873.4|72853.4|72877.1|72857.1|72872.3|72852.3|225
1720454100000|2024-07-08 15:55:00|72873.5|72853.5|72876.9|72856.9|72878.4|72858.4|72873.1|72853.1|260
1720454400000|2024-07-08 16:00:00|72877|72857|72871.9|72851.9|72877|72857|72871.3|72851.3|304
1720454700000|2024-07-08 16:05:00|72871.8|72851.8|72869.5|72849.5|72871.8|72851.8|72868|72848|141
1720455000000|2024-07-08 16:10:00|72869.4|72849.4|72864.7|72844.7|72869.5|72849.5|72863.4|72843.4|158
1720455300000|2024-07-08 16:15:00|72864.8|72844.8|72864.5|72844.5|72866|72846|72864.3|72844.3|92
1720455600000|2024-07-08 16:20:00|72864.4|72844.4|72863.8|72843.8|72864.6|72844.6|72862.8|72842.8|110
1720455900000|2024-07-08 16:25:00|72863.6|72843.6|72866.6|72846.6|72867.7|72847.7|72863.4|72843.4|199
1720456200000|2024-07-08 16:30:00|72866.5|72846.5|72868.1|72848.1|72868.5|72848.5|72865.5|72845.5|108
1720456500000|2024-07-08 16:35:00|72868.2|72848.2|72866.6|72846.6|72868.2|72848.2|72865.5|72845.5|113
1720456800000|2024-07-08 16:40:00|72866.5|72846.5|72866.4|72846.4|72866.9|72846.9|72865.4|72845.4|98
1720457100000|2024-07-08 16:45:00|72866.3|72846.3|72862.2|72842.2|72866.4|72846.4|72861.9|72841.9|143
1720457400000|2024-07-08 16:50:00|72862.1|72842.1|72865.2|72845.2|72865.4|72845.4|72861.9|72841.9|128
1720457700000|2024-07-08 16:55:00|72865|72845|72865.2|72845.2|72865.8|72845.8|72864.8|72844.8|125
1720458000000|2024-07-08 17:00:00|72865.1|72845.1|72863.2|72843.2|72865.4|72845.4|72863.2|72843.2|165
1720458300000|2024-07-08 17:05:00|72863.3|72843.3|72863.5|72843.5|72863.8|72843.8|72862.8|72842.8|136
1720458600000|2024-07-08 17:10:00|72863.6|72843.6|72862.3|72842.3|72864|72844|72861.8|72841.8|117
1720458900000|2024-07-08 17:15:00|72862.2|72842.2|72862.2|72842.2|72863|72843|72861.2|72841.2|114
1720459200000|2024-07-08 17:20:00|72862.3|72842.3|72862|72842|72862.8|72842.8|72861.5|72841.5|64
1720459500000|2024-07-08 17:25:00|72862.1|72842.1|72863.4|72843.4|72863.8|72843.8|72861.6|72841.6|94
1720459800000|2024-07-08 17:30:00|72863.5|72843.5|72862.6|72842.6|72863.7|72843.7|72862|72842|99
1720460100000|2024-07-08 17:35:00|72862.5|72842.5|72861.7|72841.7|72862.9|72842.9|72861.5|72841.5|93
1720460400000|2024-07-08 17:40:00|72861.5|72841.5|72861.7|72841.7|72862|72842|72860.4|72840.4|66
1720460700000|2024-07-08 17:45:00|72861.8|72841.8|72861.3|72841.3|72861.8|72841.8|72860.4|72840.4|84
1720461000000|2024-07-08 17:50:00|72861.4|72841.4|72861.6|72841.6|72861.7|72841.7|72860.1|72840.1|94
1720461300000|2024-07-08 17:55:00|72861.7|72841.7|72859.4|72839.4|72861.7|72841.7|72857.1|72837.1|141
1720461600000|2024-07-08 18:00:00|72859.3|72839.3|72860.9|72840.9|72861.1|72841.1|72859.3|72839.3|93
1720461900000|2024-07-08 18:05:00|72861|72841|72865.5|72845.5|72867.3|72847.3|72861|72841|139
1720462200000|2024-07-08 18:10:00|72866.5|72846.5|72865.9|72845.9|72866.5|72846.5|72863.4|72843.4|102
1720462500000|2024-07-08 18:15:00|72866|72846|72865.6|72845.6|72867.6|72847.6|72865.6|72845.6|87
1720462800000|2024-07-08 18:20:00|72865.7|72845.7|72863.6|72843.6|72865.9|72845.9|72863.5|72843.5|89
1720463100000|2024-07-08 18:25:00|72863.5|72843.5|72863.6|72843.6|72864|72844|72863.2|72843.2|135
1720463400000|2024-07-08 18:30:00|72863.7|72843.7|72863.9|72843.9|72864|72844|72862.8|72842.8|100
1720463700000|2024-07-08 18:35:00|72863.8|72843.8|72864.1|72844.1|72864.7|72844.7|72863.7|72843.7|67
1720464000000|2024-07-08 18:40:00|72864.2|72844.2|72865.8|72845.8|72869.5|72849.5|72864.2|72844.2|117
1720464300000|2024-07-08 18:45:00|72865.9|72845.9|72866|72846|72866|72846|72865.1|72845.1|78
1720464600000|2024-07-08 18:50:00|72865.9|72845.9|72867.2|72847.2|72867.4|72847.4|72865.6|72845.6|108
1720464900000|2024-07-08 18:55:00|72867.1|72847.1|72865.1|72845.1|72867.2|72847.2|72864.9|72844.9|118
1720465200000|2024-07-08 19:00:00|72865.2|72845.2|72862.5|72842.5|72865.2|72845.2|72862.3|72842.3|127
1720465500000|2024-07-08 19:05:00|72862.6|72842.6|72862.8|72842.8|72863.4|72843.4|72862.4|72842.4|159
1720465800000|2024-07-08 19:10:00|72862.7|72842.7|72865.2|72845.2|72865.7|72845.7|72862.7|72842.7|147
1720466100000|2024-07-08 19:15:00|72865.4|72845.4|72865.8|72845.8|72866.8|72846.8|72865.3|72845.3|154
1720466400000|2024-07-08 19:20:00|72865.9|72845.9|72868.2|72848.2|72868.7|72848.7|72865.7|72845.7|112
1720466700000|2024-07-08 19:25:00|72868.3|72848.3|72871.7|72851.7|72872.1|72852.1|72867.6|72847.6|132
1720467000000|2024-07-08 19:30:00|72871.8|72851.8|72869.3|72849.3|72871.8|72851.8|72868.7|72848.7|160
1720467300000|2024-07-08 19:35:00|72869.4|72849.4|72871.3|72851.3|72871.6|72851.6|72869.3|72849.3|119
1720467600000|2024-07-08 19:40:00|72871.2|72851.2|72875|72855|72877.1|72857.1|72871.1|72851.1|131
1720467900000|2024-07-08 19:45:00|72875.1|72855.1|72874.9|72854.9|72875.5|72855.5|72873.6|72853.6|96
1720468200000|2024-07-08 19:50:00|72874.6|72854.6|72875.8|72855.8|72875.8|72855.8|72874.3|72854.3|238
1720468500000|2024-07-08 19:55:00|72876.1|72856.1|72878.3|72858.3|72878.6|72858.6|72875.6|72855.6|199
1720468800000|2024-07-08 20:00:00|72878.4|72858.4|72878.3|72858.3|72878.9|72858.9|72877.7|72857.7|102
1720469100000|2024-07-08 20:05:00|72878.2|72858.2|72877.4|72857.4|72878.4|72858.4|72877.4|72857.4|92
1720469400000|2024-07-08 20:10:00|72877.5|72857.5|72878.1|72858.1|72878.7|72858.7|72877.4|72857.4|139
1720469700000|2024-07-08 20:15:00|72877.9|72857.9|72877.8|72857.8|72878.9|72858.9|72877.7|72857.7|84
1720470000000|2024-07-08 20:20:00|72877.7|72857.7|72877.3|72857.3|72877.9|72857.9|72877.2|72857.2|131
1720470300000|2024-07-08 20:25:00|72877.4|72857.4|72877.1|72857.1|72877.6|72857.6|72876.8|72856.8|136
1720470600000|2024-07-08 20:30:00|72877|72857|72876.7|72856.7|72877|72857|72876.4|72856.4|28
1720470900000|2024-07-08 20:35:00|72876.8|72856.8|72875|72855|72876.8|72856.8|72874.8|72854.8|57
1720471200000|2024-07-08 20:40:00|72875.1|72855.1|72875.2|72855.2|72875.2|72855.2|72874.7|72854.7|21
1720471500000|2024-07-08 20:45:00|72875.1|72855.1|72867.6|72847.6|72875.2|72855.2|72863.9|72843.9|77
1720471800000|2024-07-08 20:50:00|72867.7|72847.7|72867.9|72847.9|72867.9|72847.9|72867.3|72847.3|26
1720472100000|2024-07-08 20:55:00|72867.7|72847.7|72867.2|72847.2|72868.8|72848.8|72866.3|72846.3|255
1720472400000|2024-07-08 21:00:00|72866.7|72846.7|72884.8|72835.5|72884.8|72850.6|72866.7|72834.4|22
1720472700000|2024-07-08 21:05:00|72885.6|72835|72884.3|72833.6|72887.6|72838.5|72883.7|72832.2|97
1720473000000|2024-07-08 21:10:00|72884.2|72833.7|72883.4|72834|72885.2|72834.3|72883.2|72833.2|65
1720473300000|2024-07-08 21:15:00|72883.3|72833.7|72882.8|72835.4|72885.6|72835.5|72882.8|72831.5|31
1720473600000|2024-07-08 21:20:00|72883|72835.5|72885.8|72832.5|72892.1|72835.5|72883|72830.1|14
1720473900000|2024-07-08 21:25:00|72887.3|72832.4|72882.7|72839.9|72887.3|72840|72882.4|72832.3|18
1720474200000|2024-07-08 21:30:00|72883|72837.9|72883.4|72835.5|72885.2|72837.9|72877|72834.9|25
1720474500000|2024-07-08 21:35:00|72883.3|72835.3|72884.7|72834.6|72885.5|72835.4|72883.3|72834.3|53
1720474800000|2024-07-08 21:40:00|72884.8|72834.9|72884.9|72834.9|72885.6|72835|72884.4|72834.4|33
1720475100000|2024-07-08 21:45:00|72884.6|72835|72884.6|72835|72885.8|72835|72884.5|72834.7|7
1720475400000|2024-07-08 21:50:00|72884.7|72835.1|72884.6|72835|72885.7|72835.2|72884.2|72834.9|15
1720475700000|2024-07-08 21:55:00|72884.8|72835.3|72884.9|72836|72886.9|72840.6|72883.4|72832.2|44
1720476000000|2024-07-08 22:00:00|72885|72835.7|72886.6|72835.5|72889.9|72845.2|72878.2|72833.8|95
1720476300000|2024-07-08 22:05:00|72886.9|72835.3|72876.1|72839.9|72887.4|72839.9|72874.1|72834.5|69
1720476600000|2024-07-08 22:10:00|72875.6|72837.1|72881.3|72837.5|72883|72840.6|72874.6|72837.1|91
1720476900000|2024-07-08 22:15:00|72878.5|72839.1|72874.9|72837.3|72880.3|72850.7|72870.7|72836.4|70
1720477200000|2024-07-08 22:20:00|72875|72837.1|72878.1|72838.6|72881.1|72844.4|72874.5|72837|39
1720477500000|2024-07-08 22:25:00|72878|72838.5|72879|72839.8|72879.7|72839.9|72874.5|72838.3|20
1720477800000|2024-07-08 22:30:00|72875.8|72839.3|72878.8|72838.9|72881.9|72844.4|72874.5|72836.5|32
1720478100000|2024-07-08 22:35:00|72878.7|72838.7|72881.2|72839.2|72881.9|72844|72874.9|72836.8|35
1720478400000|2024-07-08 22:40:00|72877|72840.4|72876.7|72839.2|72881.2|72845.6|72874.6|72838.5|51
1720478700000|2024-07-08 22:45:00|72876.5|72839.1|72878.1|72838.7|72878.1|72843|72872.2|72838.3|30
1720479000000|2024-07-08 22:50:00|72874.5|72839.5|72871|72851|72879.6|72851.1|72870.6|72837.4|54
1720479300000|2024-07-08 22:55:00|72871.5|72851.5|72877.6|72843.1|72877.8|72852.2|72869.1|72842.8|74
1720479600000|2024-07-08 23:00:00|72876.3|72844.7|72868|72848|72877|72848.9|72867.1|72842|87
1720479900000|2024-07-08 23:05:00|72868.1|72848.1|72872.3|72840.9|72873.7|72848.7|72867.7|72839|79
1720480200000|2024-07-08 23:10:00|72872.4|72841.4|72873.2|72842|72873.8|72842.2|72871.7|72840|122
1720480500000|2024-07-08 23:15:00|72873.3|72841.4|72866.9|72846.9|72873.6|72848.1|72865.6|72840.4|89
1720480800000|2024-07-08 23:20:00|72867|72847|72867.6|72847.6|72872.5|72849.2|72866.2|72841|292
1720481100000|2024-07-08 23:25:00|72868|72848|72867.6|72847.6|72872.5|72848.3|72865.7|72840.7|100
1720481400000|2024-07-08 23:30:00|72867.5|72847.5|72867.7|72847.7|72873.1|72849.5|72864|72841.5|122
1720481700000|2024-07-08 23:35:00|72867.4|72847.4|72865.9|72845.9|72868|72848|72862.4|72842.4|131
1720482000000|2024-07-08 23:40:00|72866|72846|72867.6|72847.6|72869.9|72849.9|72863.6|72843.6|112
1720482300000|2024-07-08 23:45:00|72867.5|72847.5|72864.9|72844.9|72869.1|72849.1|72861.6|72841.6|357
1720482600000|2024-07-08 23:50:00|72865|72845|72866.3|72846.3|72868.1|72848.1|72862.1|72842.1|502
1720482900000|2024-07-08 23:55:00|72866.5|72846.5|72867.7|72847.7|72872|72852|72861|72841|616
1720483200000|2024-07-09 00:00:00|72868.9|72848.9|72874.1|72854.1|72874.2|72854.2|72862.9|72842.9|331
1720483500000|2024-07-09 00:05:00|72874.2|72854.2|72878.2|72858.2|72882.4|72862.4|72870.6|72850.6|278
1720483800000|2024-07-09 00:10:00|72878.1|72858.1|72875.7|72855.7|72880.9|72860.9|72875.3|72855.3|188
1720484100000|2024-07-09 00:15:00|72875.6|72855.6|72883.5|72863.5|72883.8|72863.8|72874.7|72854.7|152
1720484400000|2024-07-09 00:20:00|72883.4|72863.4|72881.6|72861.6|72883.7|72863.7|72880.7|72860.7|150
1720484700000|2024-07-09 00:25:00|72881.2|72861.2|72884.5|72864.5|72887.5|72867.5|72880.7|72860.7|128
1720485000000|2024-07-09 00:30:00|72884.6|72864.6|72887.7|72867.7|72888.7|72868.7|72884.5|72864.5|140
1720485300000|2024-07-09 00:35:00|72888|72868|72887.1|72867.1|72890.1|72870.1|72886.3|72866.3|131
1720485600000|2024-07-09 00:40:00|72887.3|72867.3|72891.1|72871.1|72891.4|72871.4|72887.2|72867.2|109
1720485900000|2024-07-09 00:45:00|72891|72871|72888.3|72868.3|72892|72872|72888.3|72868.3|115
1720486200000|2024-07-09 00:50:00|72888.4|72868.4|72889.2|72879.2|72895|72879.2|72885.5|72868.3|198
1720486500000|2024-07-09 00:55:00|72888.4|72878.4|72891|72871|72893.2|72878.5|72888.2|72870.9|173
1720486800000|2024-07-09 01:00:00|72890.1|72870.1|72895.8|72885.8|72896.4|72886.4|72884.1|72869.3|219
1720487100000|2024-07-09 01:05:00|72895.9|72885.9|72901.2|72881.2|72901.9|72886.9|72893.3|72879.3|202
1720487400000|2024-07-09 01:10:00|72901.1|72881.1|72888.1|72868.1|72901.3|72885.8|72887.6|72867.6|336
1720487700000|2024-07-09 01:15:00|72888.2|72868.2|72901.5|72881.5|72912.3|72892.3|72888.2|72868.2|408
1720488000000|2024-07-09 01:20:00|72896.3|72886.3|72898.6|72878.6|72904.2|72889.8|72894.2|72878.6|237
1720488300000|2024-07-09 01:25:00|72898.7|72878.7|72901.4|72881.4|72901.5|72884.1|72893|72875.3|185
1720488600000|2024-07-09 01:30:00|72901.2|72881.2|72913.1|72903.1|72918.4|72903.1|72896|72879.3|374
1720488900000|2024-07-09 01:35:00|72913|72903|72909.6|72899.6|72918|72903.9|72906.2|72888.7|255
1720489200000|2024-07-09 01:40:00|72909.5|72899.5|72924.3|72914.3|72928.7|72914.5|72908.4|72896.8|277
1720489500000|2024-07-09 01:45:00|72924.4|72914.4|72933.9|72913.9|72937.8|72925.8|72924.3|72911.6|481
1720489800000|2024-07-09 01:50:00|72934|72914|72921.3|72911.3|72940.4|72924.6|72920.3|72910.3|417
1720490100000|2024-07-09 01:55:00|72920.8|72910.8|72917.4|72907.4|72927.4|72914.8|72914.5|72904.5|418
1720490400000|2024-07-09 02:00:00|72917.5|72907.5|72928.2|72908.2|72930|72916.3|72916.1|72901.2|322
1720490700000|2024-07-09 02:05:00|72928.1|72908.1|72929.5|72909.5|72936.9|72922.8|72925.3|72907.8|401
1720491000000|2024-07-09 02:10:00|72929.4|72909.4|72929.2|72909.2|72933|72916.6|72921.4|72906.9|357
1720491300000|2024-07-09 02:15:00|72929.1|72909.1|72936.3|72916.3|72936.7|72919.2|72923.9|72908.3|313
1720491600000|2024-07-09 02:20:00|72936.4|72916.4|72928.6|72908.6|72937.9|72922.8|72928.4|72908.4|302
1720491900000|2024-07-09 02:25:00|72928.7|72908.7|72921.7|72911.7|72930.2|72915|72920.6|72905.2|245
1720492200000|2024-07-09 02:30:00|72921.8|72911.8|72916.2|72906.2|72924.3|72911.8|72912.7|72899.9|331
1720492500000|2024-07-09 02:35:00|72916.1|72906.1|72915.8|72905.8|72916.8|72906.8|72914.1|72904.1|221
1720492800000|2024-07-09 02:40:00|72915.9|72905.9|72920.5|72910.5|72921.4|72911.4|72915.4|72905.4|154
1720493100000|2024-07-09 02:45:00|72920.6|72910.6|72930.4|72910.4|72931.4|72918.2|72920.5|72910.3|203
1720493400000|2024-07-09 02:50:00|72930.5|72910.5|72925.5|72915.5|72933|72917.6|72924.5|72909.2|219
1720493700000|2024-07-09 02:55:00|72925.1|72915.1|72923.4|72913.4|72930.4|72916.4|72922|72905.8|242
1720494000000|2024-07-09 03:00:00|72923.5|72913.5|72923.3|72903.3|72931.8|72916.5|72917.7|72903.1|251
1720494300000|2024-07-09 03:05:00|72923.4|72903.4|72912.6|72902.6|72924.2|72908.9|72912.5|72900.4|182
1720494600000|2024-07-09 03:10:00|72912.5|72902.5|72914.5|72904.5|72918.3|72908.3|72912.5|72902.5|177
1720494900000|2024-07-09 03:15:00|72914.4|72904.4|72906|72896|72916|72906|72905.7|72893.1|249
1720495200000|2024-07-09 03:20:00|72905.9|72895.9|72909.7|72899.7|72915|72904.4|72904.1|72894.1|241
1720495500000|2024-07-09 03:25:00|72911.6|72901.6|72913.2|72893.2|72917.4|72904.5|72907.4|72893|219
1720495800000|2024-07-09 03:30:00|72913|72893|72910.4|72890.4|72913.2|72896.2|72904.3|72889.2|200
1720496100000|2024-07-09 03:35:00|72910.3|72890.3|72905.5|72895.5|72912.4|72896.4|72905.3|72889.6|164
1720496400000|2024-07-09 03:40:00|72905.1|72895.1|72903.3|72893.3|72912.4|72897.4|72902.4|72888.4|184
1720496700000|2024-07-09 03:45:00|72903.2|72893.2|72902.6|72892.6|72910.1|72897|72901.7|72886.5|192
1720497000000|2024-07-09 03:50:00|72902.5|72892.5|72907.3|72897.3|72912.1|72897.5|72902.5|72891|124
1720497300000|2024-07-09 03:55:00|72907.4|72897.4|72902.7|72892.7|72907.5|72897.5|72902|72892|117
1720497600000|2024-07-09 04:00:00|72902.6|72892.6|72903.5|72883.5|72904.4|72892.7|72898.9|72882.8|130
1720497900000|2024-07-09 04:05:00|72903.6|72883.6|72903.8|72883.8|72904.6|72890|72897.5|72881.4|121
1720498200000|2024-07-09 04:10:00|72903.7|72883.7|72904.5|72884.5|72907.4|72890.3|72897.8|72882.8|148
1720498500000|2024-07-09 04:15:00|72904.3|72884.3|72906.8|72886.8|72907.4|72892.3|72899.6|72883.9|99
1720498800000|2024-07-09 04:20:00|72906.7|72886.7|72909.4|72889.4|72911.1|72891.1|72906.7|72886.7|82
1720499100000|2024-07-09 04:25:00|72909.3|72889.3|72904.3|72894.3|72909.9|72895.1|72903|72888|104
1720499400000|2024-07-09 04:30:00|72904.5|72894.5|72905.9|72895.9|72907.8|72897.8|72904.1|72894.1|95
1720499700000|2024-07-09 04:35:00|72905.8|72895.8|72903.6|72893.6|72905.9|72895.9|72903.6|72893.6|85
1720500000000|2024-07-09 04:40:00|72903.5|72893.5|72906.8|72886.8|72908|72893.5|72900.6|72885.6|130
1720500300000|2024-07-09 04:45:00|72906.9|72886.9|72910.9|72890.9|72911|72895.9|72901.6|72886.3|139
1720500600000|2024-07-09 04:50:00|72910.7|72890.7|72914.8|72894.8|72914.8|72898.4|72906.7|72890.7|122
1720500900000|2024-07-09 04:55:00|72914.9|72894.9|72909.5|72899.5|72915|72900.6|72907|72894.9|124
1720501200000|2024-07-09 05:00:00|72909.8|72899.8|72906.3|72896.3|72909.9|72899.9|72903.9|72893.9|220
1720501500000|2024-07-09 05:05:00|72906.2|72896.2|72920.4|72900.4|72920.4|72905.4|72905.8|72895.8|172
1720501800000|2024-07-09 05:10:00|72920.2|72900.2|72919.3|72909.3|72921.6|72909.8|72916.2|72899.4|97
1720502100000|2024-07-09 05:15:00|72919.4|72909.4|72914.7|72894.7|72920.7|72910.7|72914.6|72894.6|129
1720502400000|2024-07-09 05:20:00|72914.6|72894.6|72916.7|72896.7|72918.3|72898.3|72914.2|72894.2|163
1720502700000|2024-07-09 05:25:00|72916.8|72896.8|72909.4|72889.4|72918.2|72898.2|72909.3|72889.3|145
1720503000000|2024-07-09 05:30:00|72909.7|72889.7|72910|72890|72911.8|72891.8|72906.5|72886.5|184
1720503300000|2024-07-09 05:35:00|72910.1|72890.1|72910.3|72890.3|72914|72894|72910|72890|150
1720503600000|2024-07-09 05:40:00|72910.2|72890.2|72906.9|72886.9|72910.6|72890.6|72905.6|72885.6|197
1720503900000|2024-07-09 05:45:00|72907|72887|72907.2|72887.2|72909|72892.6|72901.1|72884.5|256
1720504200000|2024-07-09 05:50:00|72907.4|72887.4|72911.9|72891.9|72912.9|72892.9|72906.3|72886.3|258
1720504500000|2024-07-09 05:55:00|72912|72892|72908.7|72888.7|72914.7|72894.7|72908.7|72888.7|263
1720504800000|2024-07-09 06:00:00|72908.8|72888.8|72899.5|72889.5|72909|72892.3|72897.7|72883.3|368
1720505100000|2024-07-09 06:05:00|72898.9|72888.9|72898.8|72888.8|72909.3|72890.9|72898.3|72884.1|261
1720505400000|2024-07-09 06:10:00|72898.9|72888.9|72899.8|72889.8|72908.7|72891.3|72896.3|72886.2|194
1720505700000|2024-07-09 06:15:00|72899.7|72889.7|72897.1|72887.1|72901|72891|72896.8|72886.8|182
1720506000000|2024-07-09 06:20:00|72897|72887|72894.6|72884.6|72899.4|72887.3|72888|72877.3|259
1720506300000|2024-07-09 06:25:00|72894.7|72884.7|72894.6|72884.6|72902.7|72887.7|72892.9|72881.3|273
1720506600000|2024-07-09 06:30:00|72894.5|72884.5|72890.1|72880.1|72894.5|72884.5|72889|72879|176
1720506900000|2024-07-09 06:35:00|72890|72880|72876.4|72866.4|72894.2|72880.8|72874.6|72859.5|319
1720507200000|2024-07-09 06:40:00|72876.2|72866.2|72887.1|72877.1|72894|72878.8|72875.2|72865.2|386
1720507500000|2024-07-09 06:45:00|72887.3|72877.3|72884.2|72874.2|72889.3|72879.2|72883.5|72868.6|216
1720507800000|2024-07-09 06:50:00|72884.4|72874.4|72888.7|72868.7|72890.6|72875.6|72882.6|72867.6|180
1720508100000|2024-07-09 06:55:00|72888.6|72868.6|72882.7|72862.7|72888.6|72868.6|72873.7|72857.6|342
1720508400000|2024-07-09 07:00:00|72883.1|72863.1|72881.6|72871.6|72883.8|72872.7|72873.9|72858.9|282
1720508700000|2024-07-09 07:05:00|72881.8|72871.8|72885.2|72875.2|72885.4|72875.4|72878.8|72863.5|276
1720509000000|2024-07-09 07:10:00|72885.3|72875.3|72896.8|72886.8|72900.6|72890.6|72885.1|72871.3|354
1720509300000|2024-07-09 07:15:00|72896.4|72886.4|72894.3|72884.3|72902.5|72888.9|72893.4|72878.7|249
1720509600000|2024-07-09 07:20:00|72894.2|72884.2|72896.5|72886.5|72902.4|72888.7|72894.2|72879.4|212
1720509900000|2024-07-09 07:25:00|72896.4|72886.4|72890.1|72880.1|72899.7|72886.6|72888.3|72876.8|295
1720510200000|2024-07-09 07:30:00|72890.5|72880.5|72892|72882|72899|72883.9|72890.5|72877.7|136
1720510500000|2024-07-09 07:35:00|72892.1|72882.1|72883.2|72873.2|72900|72886.9|72882.7|72872.7|258
1720510800000|2024-07-09 07:40:00|72884|72874|72893.9|72873.9|72894|72881.3|72884|72871.9|236
1720511100000|2024-07-09 07:45:00|72894|72874|72887.1|72877.1|72895.5|72878.2|72883.1|72867.4|257
1720511400000|2024-07-09 07:50:00|72887.5|72877.5|72889.4|72869.4|72891.3|72878.5|72883.6|72868.8|198
1720511700000|2024-07-09 07:55:00|72889.3|72869.3|72888.6|72878.6|72889.7|72879.5|72883.1|72867.4|185
1720512000000|2024-07-09 08:00:00|72888.7|72878.7|72893.4|72883.4|72893.7|72883.7|72886.9|72876.9|208
1720512300000|2024-07-09 08:05:00|72893.3|72883.3|72895.8|72885.8|72900.8|72886.4|72893.2|72879.3|190
1720512600000|2024-07-09 08:10:00|72895.9|72885.9|72900.2|72880.2|72902.4|72888.7|72895.1|72879.7|202
1720512900000|2024-07-09 08:15:00|72900.1|72880.1|72895.5|72885.5|72900.1|72885.9|72894.5|72879.3|140
1720513200000|2024-07-09 08:20:00|72895.6|72885.6|72903.4|72883.4|72903.5|72888.8|72895.5|72882.6|147
1720513500000|2024-07-09 08:25:00|72903.2|72883.2|72911.7|72901.7|72913.7|72903.7|72899.4|72883.2|251
1720513800000|2024-07-09 08:30:00|72911.3|72901.3|72922|72902|72922.1|72903.4|72911|72892.9|235
1720514100000|2024-07-09 08:35:00|72921.9|72901.9|72914.3|72904.3|72922.4|72904.5|72908.9|72897.5|207
1720514400000|2024-07-09 08:40:00|72914.4|72904.4|72915.6|72905.6|72917.4|72905.6|72911.8|72897.4|151
1720514700000|2024-07-09 08:45:00|72915.7|72905.7|72913.6|72903.6|72918.7|72908.7|72912.9|72902.9|202
1720515000000|2024-07-09 08:50:00|72913.7|72903.7|72913.3|72903.3|72922.6|72906.5|72913.1|72898.6|201
1720515300000|2024-07-09 08:55:00|72913.2|72903.2|72911.9|72901.9|72918.1|72903.5|72910|72896.3|166
1720515600000|2024-07-09 09:00:00|72912.1|72902.1|72909.5|72899.5|72915.4|72902.5|72908.9|72895|144
1720515900000|2024-07-09 09:05:00|72909.6|72899.6|72905|72895|72910.1|72900.1|72904|72894|85
1720516200000|2024-07-09 09:10:00|72905.1|72895.1|72899.5|72889.5|72905.1|72895.1|72899.1|72889.1|154
1720516500000|2024-07-09 09:15:00|72899.4|72889.4|72899.1|72879.1|72900.7|72889.5|72895.5|72878.4|115
1720516800000|2024-07-09 09:20:00|72899.2|72879.2|72900.6|72880.6|72901.4|72884.2|72889.4|72877.1|172
1720517100000|2024-07-09 09:25:00|72900.5|72880.5|72897.1|72887.1|72905.7|72889.1|72897.1|72880.5|186
1720517400000|2024-07-09 09:30:00|72897|72887|72904.6|72884.6|72905.8|72890.7|72897|72880.7|185
1720517700000|2024-07-09 09:35:00|72904.5|72884.5|72897.7|72877.7|72905.3|72889|72892.8|72876|168
1720518000000|2024-07-09 09:40:00|72897.8|72877.8|72899|72879|72901.6|72881.6|72897.8|72877.8|141
1720518300000|2024-07-09 09:45:00|72894.2|72884.2|72897.1|72887.1|72900|72887.2|72893.7|72879.1|97
1720518600000|2024-07-09 09:50:00|72897|72887|72901.7|72881.7|72901.7|72887.3|72896.1|72880.2|102
1720518900000|2024-07-09 09:55:00|72901.9|72881.9|72904.7|72884.7|72906.8|72886.8|72901.9|72881.9|185
1720519200000|2024-07-09 10:00:00|72904.6|72884.6|72900.7|72880.7|72904.7|72888|72897.4|72880.1|177
1720519500000|2024-07-09 10:05:00|72900.6|72880.6|72893.3|72883.3|72901.7|72886.4|72892.8|72875.6|115
1720519800000|2024-07-09 10:10:00|72893.2|72883.2|72899.8|72879.8|72902.7|72888.1|72892.9|72879.7|193
1720520100000|2024-07-09 10:15:00|72899.9|72879.9|72898.4|72878.4|72900.8|72880.8|72897|72877|163
1720520400000|2024-07-09 10:20:00|72898.5|72878.5|72898.3|72878.3|72898.6|72878.6|72896.8|72876.8|86
1720520700000|2024-07-09 10:25:00|72898.4|72878.4|72892.4|72882.4|72898.5|72883.7|72892.3|72876.8|104
1720521000000|2024-07-09 10:30:00|72892.3|72882.3|72891.8|72881.8|72896.9|72882.4|72889.4|72876.1|162
1720521300000|2024-07-09 10:35:00|72891.9|72881.9|72901.3|72881.3|72905.2|72887.5|72891.8|72876.9|134
1720521600000|2024-07-09 10:40:00|72901.2|72881.2|72902.8|72882.8|72904|72886.2|72895.3|72880.5|164
1720521900000|2024-07-09 10:45:00|72902.7|72882.7|72905.2|72885.2|72905.6|72885.6|72902.7|72882.7|153
1720522200000|2024-07-09 10:50:00|72905.1|72885.1|72904.4|72884.4|72905.2|72889.1|72898.2|72882.7|144
1720522500000|2024-07-09 10:55:00|72904.5|72884.5|72905.8|72885.8|72905.8|72890.8|72900.6|72883.2|112
1720522800000|2024-07-09 11:00:00|72905.7|72885.7|72903.7|72893.7|72911|72899.1|72902.7|72885.7|204
1720523100000|2024-07-09 11:05:00|72903.2|72893.2|72905.4|72895.4|72909.7|72896.6|72903.2|72888.5|189
1720523400000|2024-07-09 11:10:00|72905.5|72895.5|72904.7|72894.7|72906.1|72896.1|72904|72894|166
1720523700000|2024-07-09 11:15:00|72904.3|72894.3|72904|72894|72909|72894.3|72903.2|72888.5|81
1720524000000|2024-07-09 11:20:00|72904.1|72894.1|72904|72894|72904.2|72894.2|72902.4|72892.4|107
1720524300000|2024-07-09 11:25:00|72903.9|72893.9|72901.5|72891.5|72904|72894|72901.2|72891.2|115
1720524600000|2024-07-09 11:30:00|72901.6|72891.6|72903|72893|72908.9|72893.8|72901.3|72888.7|78
1720524900000|2024-07-09 11:35:00|72902.9|72892.9|72902.6|72892.6|72903.8|72893.8|72897.6|72887.6|154
1720525200000|2024-07-09 11:40:00|72902.7|72892.7|72911.3|72891.3|72911.4|72892.8|72902.3|72886.6|167
1720525500000|2024-07-09 11:45:00|72911.2|72891.2|72912.7|72892.7|72913|72893|72909.9|72889.9|100
1720525800000|2024-07-09 11:50:00|72912.6|72892.6|72912|72892|72912.8|72892.8|72911.7|72891.7|102
1720526100000|2024-07-09 11:55:00|72911.9|72891.9|72917.7|72897.7|72919.3|72899.3|72911.4|72891.4|148
1720526400000|2024-07-09 12:00:00|72917.8|72897.8|72920.5|72900.5|72921.2|72901.2|72916.9|72896.9|270
1720526700000|2024-07-09 12:05:00|72920.3|72900.3|72918.3|72898.3|72920.5|72900.5|72917.2|72897.2|211
1720527000000|2024-07-09 12:10:00|72918.4|72898.4|72911.9|72901.9|72920.5|72902.3|72911.4|72897.1|195
1720527300000|2024-07-09 12:15:00|72911.8|72901.8|72915|72905|72915.1|72905.1|72909.9|72899.9|146
1720527600000|2024-07-09 12:20:00|72914.9|72904.9|72919.5|72899.5|72920.1|72905|72912.7|72898.4|148
1720527900000|2024-07-09 12:25:00|72919.6|72899.6|72916|72906|72920.1|72906.6|72914.1|72899.4|115
1720528200000|2024-07-09 12:30:00|72915.9|72905.9|72914.9|72904.9|72919.1|72906|72912.6|72898.8|171
1720528500000|2024-07-09 12:35:00|72915|72905|72923.6|72903.6|72923.7|72908.2|72914.7|72902.8|129
1720528800000|2024-07-09 12:40:00|72923.5|72903.5|72926.8|72906.8|72927.8|72912.1|72917.3|72903.5|169
1720529100000|2024-07-09 12:45:00|72926.7|72906.7|72920.8|72910.8|72926.9|72912.3|72918.9|72905.5|162
1720529400000|2024-07-09 12:50:00|72920.9|72910.9|72922.7|72902.7|72924.5|72911.6|72916|72901.8|191
1720529700000|2024-07-09 12:55:00|72922.8|72902.8|72914.1|72904.1|72922.8|72906.8|72913.9|72900.9|204
1720530000000|2024-07-09 13:00:00|72914.2|72904.2|72917.6|72907.6|72922|72907.9|72914.1|72898.9|296
1720530300000|2024-07-09 13:05:00|72917.8|72907.8|72915.7|72895.7|72919.3|72908.2|72910.6|72894.1|276
1720530600000|2024-07-09 13:10:00|72915.8|72895.8|72914.9|72894.9|72917.8|72897.8|72911.3|72891.3|284
1720530900000|2024-07-09 13:15:00|72915.4|72895.4|72918.8|72898.8|72922.2|72902.2|72914.4|72894.4|310
1720531200000|2024-07-09 13:20:00|72918.7|72898.7|72912.1|72902.1|72921.4|72902.6|72912.1|72896.5|220
1720531500000|2024-07-09 13:25:00|72912|72902|72913.3|72893.3|72917.1|72902.6|72909.5|72893.3|206
1720531800000|2024-07-09 13:30:00|72913.1|72893.1|72908.7|72888.7|72917.8|72897.8|72908.2|72888.2|353
1720532100000|2024-07-09 13:35:00|72908.8|72888.8|72904.8|72884.8|72909.7|72889.7|72903.7|72883.7|255
1720532400000|2024-07-09 13:40:00|72904.7|72884.7|72900.1|72880.1|72905.2|72885.2|72897.2|72877.2|328
1720532700000|2024-07-09 13:45:00|72900.2|72880.2|72902.6|72882.6|72906.5|72886.5|72899.7|72879.7|271
1720533000000|2024-07-09 13:50:00|72902.7|72882.7|72900.6|72880.6|72904.8|72884.8|72898.4|72878.4|319
1720533300000|2024-07-09 13:55:00|72900.5|72880.5|72897.1|72877.1|72903.3|72883.3|72896.4|72876.4|225
1720533600000|2024-07-09 14:00:00|72897.3|72877.3|72923.1|72903.1|72925.4|72905.4|72888.8|72868.8|457
1720533900000|2024-07-09 14:05:00|72921.8|72901.8|72910.8|72890.8|72933.3|72914.8|72908.1|72888.1|721
1720534200000|2024-07-09 14:10:00|72910.9|72890.9|72912|72892|72916.7|72896.7|72907.5|72887.5|513
1720534500000|2024-07-09 14:15:00|72911.8|72891.8|72910|72890|72911.8|72896.7|72901.6|72887.4|399
1720534800000|2024-07-09 14:20:00|72909.9|72889.9|72913.2|72893.2|72913.2|72895.5|72899.5|72885.4|367
1720535100000|2024-07-09 14:25:00|72913.9|72893.9|72917.3|72897.3|72923.4|72903.4|72909.4|72893.6|463
1720535400000|2024-07-09 14:30:00|72917.2|72897.2|72922.1|72902.1|72925.3|72905.3|72915.6|72895.6|488
1720535700000|2024-07-09 14:35:00|72922.3|72902.3|72921.3|72901.3|72923.8|72903.8|72914.4|72894.4|439
1720536000000|2024-07-09 14:40:00|72921.5|72901.5|72929|72909|72929.9|72909.9|72916.2|72896.2|345
1720536300000|2024-07-09 14:45:00|72929.1|72909.1|72929.4|72909.4|72932|72912|72928.1|72908.1|315
1720536600000|2024-07-09 14:50:00|72929.3|72909.3|72929.4|72909.4|72931.7|72918.2|72923.4|72908|365
1720536900000|2024-07-09 14:55:00|72929.5|72909.5|72936.7|72916.7|72939.1|72924.1|72925.7|72909.3|364
1720537200000|2024-07-09 15:00:00|72935.8|72915.8|72929.1|72919.1|72938.2|72924.3|72925.6|72910.6|406
1720537500000|2024-07-09 15:05:00|72929|72919|72926.9|72916.9|72929.6|72919.6|72924.9|72914.9|377
1720537800000|2024-07-09 15:10:00|72927|72917|72938.9|72918.9|72939.6|72924.1|72926.5|72916.5|343
1720538100000|2024-07-09 15:15:00|72938.6|72918.6|72929.2|72919.2|72941.7|72927.1|72927.3|72917.3|292
1720538400000|2024-07-09 15:20:00|72929.3|72919.3|72936.8|72916.8|72939.9|72927.6|72927|72916|284
1720538700000|2024-07-09 15:25:00|72936.7|72916.7|72937.1|72917.1|72939.7|72925.4|72930.5|72914.3|333
1720539000000|2024-07-09 15:30:00|72936.8|72916.8|72933.9|72913.9|72939.2|72919.2|72932.6|72912.6|364
1720539300000|2024-07-09 15:35:00|72933.8|72913.8|72925.5|72915.5|72934.7|72919.2|72923.7|72908.4|306
1720539600000|2024-07-09 15:40:00|72925.6|72915.6|72911.2|72891.2|72926.5|72916.5|72903.8|72888.8|382
1720539900000|2024-07-09 15:45:00|72911.3|72891.3|72904|72884|72913.4|72893.5|72902.6|72882.6|380
1720540200000|2024-07-09 15:50:00|72903.9|72883.9|72906.7|72886.7|72909.8|72889.8|72901.4|72881.4|284
1720540500000|2024-07-09 15:55:00|72906.6|72886.6|72906.5|72886.5|72910.2|72895.7|72901|72886|326
1720540800000|2024-07-09 16:00:00|72906.4|72886.4|72902.6|72882.6|72907.3|72887.3|72901.6|72881.6|310
1720541100000|2024-07-09 16:05:00|72902.7|72882.7|72903.1|72883.1|72904.6|72884.6|72902.5|72882.5|219
1720541400000|2024-07-09 16:10:00|72903.2|72883.2|72903.4|72883.4|72906|72886|72902.8|72882.8|192
1720541700000|2024-07-09 16:15:00|72903.3|72883.3|72903.7|72883.7|72904.8|72884.8|72901.4|72881.4|198
1720542000000|2024-07-09 16:20:00|72903.8|72883.8|72901.9|72881.9|72903.8|72883.8|72901.6|72881.6|143
1720542300000|2024-07-09 16:25:00|72901.8|72881.8|72908.7|72888.7|72908.9|72893.4|72899.6|72881.5|193
1720542600000|2024-07-09 16:30:00|72909|72889|72907|72887|72909.2|72889.2|72903.7|72883.7|137
1720542900000|2024-07-09 16:35:00|72906.9|72886.9|72911.7|72891.7|72912|72892|72906.2|72886.2|171
1720543200000|2024-07-09 16:40:00|72911.8|72891.8|72909.3|72889.3|72911.9|72891.9|72908.6|72888.6|152
1720543500000|2024-07-09 16:45:00|72909.2|72889.2|72912.1|72892.1|72912.6|72892.6|72909.2|72889.2|178
1720543800000|2024-07-09 16:50:00|72912.2|72892.2|72912.8|72892.8|72914.9|72894.9|72911.2|72891.2|179
1720544100000|2024-07-09 16:55:00|72912.9|72892.9|72908.6|72888.6|72913.2|72893.2|72907.9|72887.9|158
1720544400000|2024-07-09 17:00:00|72908.5|72888.5|72902.5|72882.5|72908.5|72888.5|72901.1|72881.1|308
1720544700000|2024-07-09 17:05:00|72902.6|72882.6|72901.7|72881.7|72905.5|72885.5|72901.3|72881.3|218
1720545000000|2024-07-09 17:10:00|72901.6|72881.6|72901|72881|72901.8|72881.8|72898.2|72878.2|173
1720545300000|2024-07-09 17:15:00|72900.9|72880.9|72903.8|72883.8|72904.2|72884.2|72900.8|72880.8|220
1720545600000|2024-07-09 17:20:00|72903.7|72883.7|72908.2|72888.2|72908.8|72888.8|72903.7|72883.7|264
1720545900000|2024-07-09 17:25:00|72908.1|72888.1|72905.4|72885.4|72909|72889|72904.7|72884.7|209
1720546200000|2024-07-09 17:30:00|72905.3|72885.3|72901.3|72881.3|72905.4|72885.4|72900.7|72880.7|164
1720546500000|2024-07-09 17:35:00|72901.4|72881.4|72898.9|72878.9|72902.1|72882.1|72898|72878|117
1720546800000|2024-07-09 17:40:00|72898.8|72878.8|72899.8|72879.8|72900.2|72880.2|72898|72878|73
1720547100000|2024-07-09 17:45:00|72899.7|72879.7|72897.5|72877.5|72900.2|72880.2|72896.7|72876.7|105
1720547400000|2024-07-09 17:50:00|72897.3|72877.3|72896.7|72876.7|72897.4|72877.4|72895.7|72875.7|94
1720547700000|2024-07-09 17:55:00|72896.6|72876.6|72894.7|72874.7|72896.9|72876.9|72894.7|72874.7|136
1720548000000|2024-07-09 18:00:00|72894.6|72874.6|72893.6|72873.6|72894.9|72874.9|72892.1|72872.1|161
1720548300000|2024-07-09 18:05:00|72893.5|72873.5|72892.1|72872.1|72893.7|72873.7|72890.9|72870.9|132
1720548600000|2024-07-09 18:10:00|72892|72872|72895.1|72875.1|72895.2|72875.2|72890.5|72870.5|124
1720548900000|2024-07-09 18:15:00|72895.2|72875.2|72894.9|72874.9|72896.3|72876.3|72894.4|72874.4|124
1720549200000|2024-07-09 18:20:00|72894.8|72874.8|72894.3|72874.3|72897.1|72877.1|72894.1|72874.1|140
1720549500000|2024-07-09 18:25:00|72894.4|72874.4|72900.4|72880.4|72900.9|72880.9|72894.4|72874.4|198
1720549800000|2024-07-09 18:30:00|72900.3|72880.3|72896.5|72876.5|72900.3|72880.3|72895.2|72875.2|162
1720550100000|2024-07-09 18:35:00|72896.4|72876.4|72891.5|72871.5|72896.7|72876.7|72891.1|72871.1|241
1720550400000|2024-07-09 18:40:00|72891.6|72871.6|72890.9|72870.9|72892|72872|72890.8|72870.8|236
1720550700000|2024-07-09 18:45:00|72891|72871|72889.7|72869.7|72891.6|72871.6|72889.5|72869.5|199
1720551000000|2024-07-09 18:50:00|72889.6|72869.6|72889.3|72869.3|72892|72872|72889.2|72869.2|157
1720551300000|2024-07-09 18:55:00|72889.4|72869.4|72887.9|72867.9|72889.9|72869.9|72887.6|72867.6|238
1720551600000|2024-07-09 19:00:00|72887.7|72867.7|72889.2|72869.2|72889.5|72869.5|72887.4|72867.4|151
1720551900000|2024-07-09 19:05:00|72889.3|72869.3|72890.2|72870.2|72892.5|72872.5|72888.4|72868.4|163
1720552200000|2024-07-09 19:10:00|72890.1|72870.1|72889.9|72869.9|72890.8|72870.8|72889.7|72869.7|164
1720552500000|2024-07-09 19:15:00|72890|72870|72894.8|72874.8|72894.9|72874.9|72890|72870|185
1720552800000|2024-07-09 19:20:00|72894.9|72874.9|72894.4|72874.4|72895.5|72875.5|72893.6|72873.6|169
1720553100000|2024-07-09 19:25:00|72894.3|72874.3|72895.1|72875.1|72896|72876|72894.3|72874.3|156
1720553400000|2024-07-09 19:30:00|72895|72875|72898.7|72878.7|72899.3|72879.3|72895|72875|182
1720553700000|2024-07-09 19:35:00|72898.9|72878.9|72898.6|72878.6|72899.1|72879.1|72898.4|72878.4|149
1720554000000|2024-07-09 19:40:00|72898.5|72878.5|72897|72877|72898.6|72878.6|72896.9|72876.9|136
1720554300000|2024-07-09 19:45:00|72896.9|72876.9|72895.9|72875.9|72897.2|72877.2|72895.3|72875.3|124
1720554600000|2024-07-09 19:50:00|72896|72876|72894.5|72874.5|72896.4|72876.4|72894.3|72874.3|133
1720554900000|2024-07-09 19:55:00|72894.4|72874.4|72898|72878|72898.5|72878.5|72894.3|72874.3|182
1720555200000|2024-07-09 20:00:00|72897.9|72877.9|72897|72877|72898.3|72878.3|72896.7|72876.7|220
1720555500000|2024-07-09 20:05:00|72897.1|72877.1|72897|72877|72897.5|72877.5|72896.9|72876.9|93
1720555800000|2024-07-09 20:10:00|72897.1|72877.1|72897.6|72877.6|72897.9|72877.9|72897.1|72877.1|177
1720556100000|2024-07-09 20:15:00|72897.5|72877.5|72897.1|72877.1|72897.7|72877.7|72896.8|72876.8|108
1720556400000|2024-07-09 20:20:00|72897.2|72877.2|72896.9|72876.9|72897.3|72877.3|72896.9|72876.9|37
1720556700000|2024-07-09 20:25:00|72897.1|72877.1|72897.5|72877.5|72897.8|72877.8|72896.8|72876.8|51
1720557000000|2024-07-09 20:30:00|72897.6|72877.6|72896.6|72876.6|72897.6|72877.6|72896.5|72876.5|30
1720557300000|2024-07-09 20:35:00|72896.7|72876.7|72896.3|72876.3|72896.7|72876.7|72896.3|72876.3|19
1720557600000|2024-07-09 20:40:00|72896.4|72876.4|72896.5|72876.5|72896.8|72876.8|72896.4|72876.4|86
1720557900000|2024-07-09 20:45:00|72896.3|72876.3|72898.8|72878.8|72899.6|72879.6|72894.3|72874.3|145
1720558200000|2024-07-09 20:50:00|72898.5|72878.5|72898.7|72878.7|72900.6|72880.6|72898.2|72878.2|426
1720558500000|2024-07-09 20:55:00|72898.8|72878.8|72895.9|72875.9|72899.1|72879.1|72895.4|72875.4|425
1720558800000|2024-07-09 21:00:00|72895.8|72875.8|72904.5|72870.1|72909.6|72877.3|72895.8|72864.9|20
1720559100000|2024-07-09 21:05:00|72904.6|72870.2|72901.6|72869.7|72906.4|72872.1|72900.7|72867|112
1720559400000|2024-07-09 21:10:00|72900.9|72870.6|72900.8|72868.7|72902.2|72877.4|72895.8|72867.6|74
1720559700000|2024-07-09 21:15:00|72901|72868.6|72899.8|72869.8|72901.8|72874.9|72894.7|72867.5|80
1720560000000|2024-07-09 21:20:00|72899.9|72869.7|72900.7|72868.1|72901.2|72869.7|72899.8|72868|25
1720560300000|2024-07-09 21:25:00|72900.5|72868.5|72901.6|72868.7|72901.8|72869.1|72899.9|72868.5|82
1720560600000|2024-07-09 21:30:00|72901.4|72868.8|72900.9|72868.2|72902.2|72874.6|72894.6|72868.2|61
1720560900000|2024-07-09 21:35:00|72901.1|72867.9|72902.1|72869.5|72904.2|72869.5|72901.1|72865.6|49
1720561200000|2024-07-09 21:40:00|72902|72869.4|72901.7|72869.8|72903.5|72869.8|72901.7|72866.4|17
1720561500000|2024-07-09 21:45:00|72901.9|72869.5|72902.1|72869.9|72902.3|72869.9|72901.6|72869.4|58
1720561800000|2024-07-09 21:50:00|72902|72870|72903.4|72869.7|72903.5|72870|72901.8|72869.5|52
1720562100000|2024-07-09 21:55:00|72903.3|72869.8|72897|72877|72904.7|72877|72896.2|72867.3|25
1720562400000|2024-07-09 22:00:00|72896.9|72876.9|72903.8|72869.8|72903.8|72876.9|72895.2|72869|74
1720562700000|2024-07-09 22:05:00|72903.9|72869.5|72896.8|72876.8|72903.9|72877.3|72896.7|72869.5|61
1720563000000|2024-07-09 22:10:00|72903|72870.2|72895.9|72875.9|72903.6|72877.3|72895.9|72868.2|35
1720563300000|2024-07-09 22:15:00|72901|72870.7|72895.9|72875.9|72901.3|72876.2|72895.5|72870.4|39
1720563600000|2024-07-09 22:20:00|72896|72876|72896.4|72876.4|72896.8|72876.8|72895.7|72875.7|36
1720563900000|2024-07-09 22:25:00|72896.5|72876.5|72896.1|72876.1|72896.9|72876.9|72896.1|72876.1|54
1720564200000|2024-07-09 22:30:00|72896.2|72876.2|72896|72876|72896.8|72876.8|72895.5|72875.5|46
1720564500000|2024-07-09 22:35:00|72896.5|72876.5|72895.9|72875.9|72897|72877|72895.2|72875.2|59
1720564800000|2024-07-09 22:40:00|72896.2|72876.2|72896.2|72876.2|72896.8|72876.8|72895.6|72875.6|53
1720565100000|2024-07-09 22:45:00|72896.6|72876.6|72896.8|72876.8|72897.1|72877.1|72895.7|72875.7|54
1720565400000|2024-07-09 22:50:00|72896.7|72876.7|72897.8|72877.8|72898.3|72878.3|72896.4|72876.4|88
1720565700000|2024-07-09 22:55:00|72897.9|72877.9|72895.8|72875.8|72901.7|72877.9|72895.4|72870.5|85
1720566000000|2024-07-09 23:00:00|72895.4|72875.4|72895|72875|72896.1|72876.1|72894.7|72874.7|82
1720566300000|2024-07-09 23:05:00|72895.1|72875.1|72895.6|72875.6|72896.4|72876.4|72894.6|72874.6|116
1720566600000|2024-07-09 23:10:00|72895.5|72875.5|72900.5|72880.5|72908.2|72880.7|72895.2|72872.5|170
1720566900000|2024-07-09 23:15:00|72900.7|72880.7|72900.4|72880.4|72905.6|72881.7|72898.1|72872.1|173
1720567200000|2024-07-09 23:20:00|72900.5|72880.5|72899.2|72879.2|72900.8|72880.8|72898.4|72878.4|95
1720567500000|2024-07-09 23:25:00|72899.1|72879.1|72896.4|72876.4|72899.1|72879.1|72895.8|72875.8|153
1720567800000|2024-07-09 23:30:00|72896.6|72876.6|72897.6|72877.6|72898.2|72878.2|72896.1|72876.1|127
1720568100000|2024-07-09 23:35:00|72898.3|72878.3|72898.4|72878.4|72899|72879|72896.1|72876.1|98
1720568400000|2024-07-09 23:40:00|72898.5|72878.5|72900.2|72880.2|72900.2|72880.2|72897.9|72877.9|118
1720568700000|2024-07-09 23:45:00|72900|72880|72903.5|72883.5|72905.1|72885.1|72896|72876|458
1720569000000|2024-07-09 23:50:00|72904|72884|72904.9|72884.9|72905.8|72885.8|72901.7|72881.7|644
1720569300000|2024-07-09 23:55:00|72905|72885|72909.6|72889.6|72911.6|72891.6|72901.9|72881.9|688
1720569600000|2024-07-10 00:00:00|72909.5|72889.5|72910.6|72890.6|72913.8|72893.8|72907.1|72887.1|303
1720569900000|2024-07-10 00:05:00|72910.7|72890.7|72912.7|72892.7|72914.5|72894.5|72910.7|72890.7|206
1720570200000|2024-07-10 00:10:00|72912.6|72892.6|72911.7|72891.7|72912.9|72892.9|72911|72891|116
1720570500000|2024-07-10 00:15:00|72911.6|72891.6|72908.5|72888.5|72913.3|72893.3|72908.4|72888.4|136
1720570800000|2024-07-10 00:20:00|72908.4|72888.4|72907.6|72887.6|72910.4|72890.4|72906.5|72886.5|98
1720571100000|2024-07-10 00:25:00|72907.5|72887.5|72912.6|72892.6|72913.1|72893.1|72907|72887|115
1720571400000|2024-07-10 00:30:00|72912.7|72892.7|72916.1|72896.1|72917.6|72899.3|72908.1|72891.1|149
1720571700000|2024-07-10 00:35:00|72916.2|72896.2|72917.8|72897.8|72918.1|72902.5|72910.4|72895.2|133
1720572000000|2024-07-10 00:40:00|72917.9|72897.9|72914.6|72894.6|72917.9|72897.9|72913.6|72893.6|120
1720572300000|2024-07-10 00:45:00|72914.7|72894.7|72915.8|72895.8|72916.5|72896.5|72914.7|72894.7|77
1720572600000|2024-07-10 00:50:00|72915.7|72895.7|72913.7|72893.7|72919.7|72899.7|72913.7|72893.7|170
1720572900000|2024-07-10 00:55:00|72912.6|72892.6|72919.8|72899.8|72920.1|72900.1|72912.5|72892.5|221
1720573200000|2024-07-10 01:00:00|72919.7|72899.7|72912|72892|72920.4|72900.4|72909.1|72889.1|302
1720573500000|2024-07-10 01:05:00|72912.1|72892.1|72920.5|72900.5|72920.6|72902|72911.9|72891.9|218
1720573800000|2024-07-10 01:10:00|72920.4|72900.4|72919.7|72899.7|72920.4|72900.4|72911.4|72891.4|276
1720574100000|2024-07-10 01:15:00|72920.3|72900.3|72926.1|72906.1|72943.6|72923.6|72919|72899|459
1720574400000|2024-07-10 01:20:00|72925.9|72905.9|72929.7|72909.7|72931.2|72911.2|72922.7|72902.7|264
1720574700000|2024-07-10 01:25:00|72929.8|72909.8|72936.7|72916.7|72939.9|72919.9|72929.2|72909.2|234
1720575000000|2024-07-10 01:30:00|72936.9|72916.9|72942.7|72922.7|72943.1|72923.1|72932.4|72912.4|378
1720575300000|2024-07-10 01:35:00|72942.4|72922.4|72938.2|72918.2|72946.1|72926.1|72932.2|72916.5|342
1720575600000|2024-07-10 01:40:00|72938.1|72918.1|72935.7|72915.7|72938.4|72921.2|72926|72909.4|352
1720575900000|2024-07-10 01:45:00|72935.8|72915.8|72926.8|72906.8|72936.9|72920.1|72918.8|72906.5|316
1720576200000|2024-07-10 01:50:00|72926.5|72906.5|72927.2|72907.2|72931.9|72911.9|72921.4|72901.4|282
1720576500000|2024-07-10 01:55:00|72927.3|72907.3|72925.4|72905.4|72929.2|72912.6|72917.2|72901.3|314
1720576800000|2024-07-10 02:00:00|72924.9|72904.9|72925.9|72905.9|72932.4|72912.4|72919.4|72904.8|416
1720577100000|2024-07-10 02:05:00|72926|72906|72920.2|72900.2|72926.6|72911.6|72916.2|72898.9|273
1720577400000|2024-07-10 02:10:00|72918.6|72898.6|72918.4|72898.4|72924.4|72908.6|72914.3|72896.3|307
1720577700000|2024-07-10 02:15:00|72918.5|72898.5|72918.2|72908.2|72924.5|72910|72913.7|72897|268
1720578000000|2024-07-10 02:20:00|72918.1|72908.1|72924.6|72904.6|72925.3|72908.3|72915.6|72900.7|237
1720578300000|2024-07-10 02:25:00|72924.8|72904.8|72922.4|72902.4|72927.1|72911.3|72919.7|72902.2|252
1720578600000|2024-07-10 02:30:00|72922.2|72902.2|72916|72906|72923.1|72906.3|72914.9|72897.6|215
1720578900000|2024-07-10 02:35:00|72916.1|72906.1|72915.8|72895.8|72921.2|72906.2|72913.5|72893.5|272
1720579200000|2024-07-10 02:40:00|72915.7|72895.7|72911.4|72901.4|72916.3|72901.5|72906.5|72890.9|289
1720579500000|2024-07-10 02:45:00|72911.5|72901.5|72911.4|72901.4|72918.1|72902.7|72908.8|72893.4|190
1720579800000|2024-07-10 02:50:00|72911.5|72901.5|72915.7|72905.7|72915.9|72905.9|72910.1|72900.1|108
1720580100000|2024-07-10 02:55:00|72916.1|72906.1|72921|72911|72927.3|72914.2|72916.1|72904|302
1720580400000|2024-07-10 03:00:00|72921.2|72911.2|72917.6|72907.6|72921.8|72911.8|72915|72905|210
1720580700000|2024-07-10 03:05:00|72917.5|72907.5|72916.6|72906.6|72922.2|72907.9|72915.2|72901.5|144
1720581000000|2024-07-10 03:10:00|72916.5|72906.5|72915|72905|72922.8|72907.6|72914.9|72900.2|157
1720581300000|2024-07-10 03:15:00|72914.9|72904.9|72916.9|72906.9|72922|72907|72913.6|72898.6|134
1720581600000|2024-07-10 03:20:00|72917|72907|72914.6|72904.6|72921.3|72907|72914.3|72899|136
1720581900000|2024-07-10 03:25:00|72914.5|72904.5|72913.6|72903.6|72918.6|72904.6|72912.1|72895.9|171
1720582200000|2024-07-10 03:30:00|72913.5|72903.5|72921.1|72901.1|72921.2|72906.6|72913.3|72901|92
1720582500000|2024-07-10 03:35:00|72921.3|72901.3|72916.1|72906.1|72921.8|72909.5|72916.1|72901.1|121
1720582800000|2024-07-10 03:40:00|72916|72906|72913.5|72903.5|72916.4|72906.4|72911.4|72901.4|125
1720583100000|2024-07-10 03:45:00|72913.4|72903.4|72915|72905|72915.7|72905.7|72911.3|72901.3|114
1720583400000|2024-07-10 03:50:00|72915.1|72905.1|72921.7|72901.7|72922.7|72907.5|72915.1|72901.7|101
1720583700000|2024-07-10 03:55:00|72921.6|72901.6|72921.3|72901.3|72921.7|72906.7|72915.7|72901|119
1720584000000|2024-07-10 04:00:00|72921.4|72901.4|72916.3|72906.3|72922.2|72906.8|72915.8|72900.7|106
1720584300000|2024-07-10 04:05:00|72916.2|72906.2|72915.8|72905.8|72921.3|72906.3|72915.4|72900.9|47
1720584600000|2024-07-10 04:10:00|72915.9|72905.9|72915.7|72905.7|72916.7|72906.7|72915.6|72905.6|74
1720584900000|2024-07-10 04:15:00|72915.6|72905.6|72920.5|72900.5|72920.9|72905.6|72915.6|72900.3|53
1720585200000|2024-07-10 04:20:00|72920.6|72900.6|72920.4|72900.4|72922.7|72902.7|72919.7|72899.7|76
1720585500000|2024-07-10 04:25:00|72920.5|72900.5|72915|72905|72921|72905.5|72915|72900.3|56
1720585800000|2024-07-10 04:30:00|72915.1|72905.1|72913.5|72903.5|72915.2|72905.2|72913.2|72903.2|70
1720586100000|2024-07-10 04:35:00|72913.6|72903.6|72911.4|72901.4|72913.8|72903.8|72910.9|72900.9|91
1720586400000|2024-07-10 04:40:00|72911.2|72901.2|72911.9|72901.9|72914|72904|72911.2|72901.2|78
1720586700000|2024-07-10 04:45:00|72911.8|72901.8|72919|72899|72919.1|72903.9|72911.7|72898.9|47
1720587000000|2024-07-10 04:50:00|72918.9|72898.9|72913.8|72903.8|72918.9|72903.9|72913.6|72898.6|43
1720587300000|2024-07-10 04:55:00|72913.9|72903.9|72918.8|72898.8|72922.3|72907.4|72913.8|72898.7|97
1720587600000|2024-07-10 05:00:00|72918.9|72898.9|72915.6|72905.6|72919.8|72905.8|72914.6|72898.6|131
1720587900000|2024-07-10 05:05:00|72915.7|72905.7|72926.5|72906.5|72927.4|72911.1|72915.7|72903.1|134
1720588200000|2024-07-10 05:10:00|72926.4|72906.4|72921.9|72911.9|72926.6|72911.9|72920.5|72906.1|74
1720588500000|2024-07-10 05:15:00|72921.4|72911.4|72921.9|72911.9|72922.3|72912.3|72921|72911|97
1720588800000|2024-07-10 05:20:00|72922|72912|72922.2|72912.2|72923.4|72913.4|72921.7|72911.7|57
1720589100000|2024-07-10 05:25:00|72922.1|72912.1|72926.8|72916.8|72930.4|72916.9|72921.7|72907.5|127
1720589400000|2024-07-10 05:30:00|72926.7|72916.7|72925.4|72915.4|72927.1|72917.1|72924.3|72914.3|116
1720589700000|2024-07-10 05:35:00|72925.5|72915.5|72925.1|72915.1|72931.6|72916.5|72925.1|72910.5|122
1720590000000|2024-07-10 05:40:00|72925.2|72915.2|72927.1|72917.1|72932.2|72917.1|72925.1|72911.9|87
1720590300000|2024-07-10 05:45:00|72927.2|72917.2|72926.5|72916.5|72932.5|72917.4|72926.1|72911.9|87
1720590600000|2024-07-10 05:50:00|72926.4|72916.4|72929.9|72919.9|72938|72922.8|72926.4|72913.9|210
1720590900000|2024-07-10 05:55:00|72930|72920|72941.7|72921.7|72945.7|72925.7|72930|72918.5|513
1720591200000|2024-07-10 06:00:00|72941.1|72921.1|72925.9|72915.9|72941.4|72922.9|72925.4|72910.3|339
1720591500000|2024-07-10 06:05:00|72925.7|72915.7|72923.7|72913.7|72928.7|72916.3|72919.8|72904.7|231
1720591800000|2024-07-10 06:10:00|72923.6|72913.6|72931.9|72921.9|72937.7|72923.1|72923.4|72907.4|240
1720592100000|2024-07-10 06:15:00|72931.5|72921.5|72940.3|72920.3|72940.6|72924.5|72929.7|72918|269
1720592400000|2024-07-10 06:20:00|72940.2|72920.2|72932.7|72922.7|72940.2|72925.2|72929.9|72916.8|227
1720592700000|2024-07-10 06:25:00|72932.6|72922.6|72932.3|72922.3|72934|72924|72929.6|72919.6|161
1720593000000|2024-07-10 06:30:00|72932.4|72922.4|72931.7|72921.7|72933.1|72923.1|72929.5|72919.5|161
1720593300000|2024-07-10 06:35:00|72931.8|72921.8|72934.9|72924.9|72937.4|72927.4|72931.7|72921.7|125
1720593600000|2024-07-10 06:40:00|72934.8|72924.8|72938.4|72928.4|72945.4|72929.2|72934.8|72924|153
1720593900000|2024-07-10 06:45:00|72938.3|72928.3|72933.6|72923.6|72938.3|72928.3|72933.5|72923.5|171
1720594200000|2024-07-10 06:50:00|72933.5|72923.5|72933.8|72923.8|72940.7|72925.4|72931.8|72917|187
1720594500000|2024-07-10 06:55:00|72933.7|72923.7|72941.9|72921.9|72942|72925|72933.3|72916.5|254
1720594800000|2024-07-10 07:00:00|72941.8|72921.8|72926.3|72916.3|72941.8|72926.2|72925.7|72912.9|232
1720595100000|2024-07-10 07:05:00|72926.1|72916.1|72928.8|72918.8|72936.9|72920.6|72924.5|72911.5|215
1720595400000|2024-07-10 07:10:00|72928.7|72918.7|72925.2|72915.2|72930.5|72920.5|72925.2|72915.2|167
1720595700000|2024-07-10 07:15:00|72925.3|72915.3|72928.2|72908.2|72931.3|72916.7|72924|72907|191
1720596000000|2024-07-10 07:20:00|72928.1|72908.1|72930|72910|72930.9|72911.7|72920.2|72904.8|273
1720596300000|2024-07-10 07:25:00|72930.4|72910.4|72921.5|72911.5|72930.4|72917.1|72921.1|72906.9|234
1720596600000|2024-07-10 07:30:00|72921.4|72911.4|72922.8|72912.8|72927.1|72915.9|72921.4|72906.9|194
1720596900000|2024-07-10 07:35:00|72923|72913|72924.9|72914.9|72926.3|72916.3|72923|72913|173
1720597200000|2024-07-10 07:40:00|72924.8|72914.8|72926.6|72916.6|72926.8|72916.8|72924.3|72914.3|178
1720597500000|2024-07-10 07:45:00|72926.4|72916.4|72930.9|72910.9|72931.8|72917.3|72924.7|72910.9|151
1720597800000|2024-07-10 07:50:00|72931|72911|72929|72919|72935|72920.3|72925.8|72910.8|158
1720598100000|2024-07-10 07:55:00|72929.1|72919.1|72932.1|72922.1|72933.9|72923.9|72929|72919|206
1720598400000|2024-07-10 08:00:00|72937.2|72917.2|72938.2|72918.2|72940|72923.7|72933.2|72917.2|207
1720598700000|2024-07-10 08:05:00|72938|72918|72938.6|72918.6|72939.2|72923|72928.3|72914.3|242
1720599000000|2024-07-10 08:10:00|72938.5|72918.5|72935.3|72915.3|72938.9|72923.9|72929.9|72914.7|160
1720599300000|2024-07-10 08:15:00|72935.2|72915.2|72937.4|72917.4|72937.5|72917.5|72933.2|72913.2|166
1720599600000|2024-07-10 08:20:00|72937.5|72917.5|72936.7|72916.7|72938.2|72921.9|72930.7|72915.9|222
1720599900000|2024-07-10 08:25:00|72936.6|72916.6|72936.9|72916.9|72940.6|72920.6|72935.2|72915.2|238
1720600200000|2024-07-10 08:30:00|72936.8|72916.8|72939.4|72919.4|72939.8|72919.8|72936.7|72916.7|138
1720600500000|2024-07-10 08:35:00|72939.3|72919.3|72940.2|72920.2|72941.1|72921.1|72939.3|72919.3|178
1720600800000|2024-07-10 08:40:00|72940.1|72920.1|72930.1|72920.1|72940.7|72921.4|72930|72917.6|159
1720601100000|2024-07-10 08:45:00|72930|72920|72937.5|72917.5|72937.7|72920.2|72930|72915.1|102
1720601400000|2024-07-10 08:50:00|72937.6|72917.6|72931.8|72921.8|72938.4|72922.8|72931.8|72917.1|154
1720601700000|2024-07-10 08:55:00|72931.9|72921.9|72936.9|72916.9|72937.2|72922.2|72931.4|72916.5|108
1720602000000|2024-07-10 09:00:00|72936.8|72916.8|72937.4|72917.4|72937.8|72917.8|72936.8|72916.8|119
1720602300000|2024-07-10 09:05:00|72937.5|72917.5|72936.3|72916.3|72937.6|72921.5|72930.6|72915.9|101
1720602600000|2024-07-10 09:10:00|72936.4|72916.4|72931.1|72921.1|72936.4|72921.1|72930.7|72915.5|65
1720602900000|2024-07-10 09:15:00|72931|72921|72933.9|72913.9|72933.9|72921.1|72927.6|72913.6|81
1720603200000|2024-07-10 09:20:00|72934|72914|72928.5|72908.5|72934|72917.9|72924.7|72908.3|145
1720603500000|2024-07-10 09:25:00|72928.6|72908.6|72923.7|72913.7|72930.4|72913.8|72923.3|72908.2|100
1720603800000|2024-07-10 09:30:00|72923.6|72913.6|72924.7|72914.7|72931.5|72917.4|72923|72910.8|120
1720604100000|2024-07-10 09:35:00|72924.6|72914.6|72924.6|72914.6|72930|72915|72924.5|72909.6|78
1720604400000|2024-07-10 09:40:00|72924.7|72914.7|72928.5|72908.5|72928.5|72915.4|72922.7|72908.5|114
1720604700000|2024-07-10 09:45:00|72929.2|72909.2|72929.3|72909.3|72929.6|72916.1|72922.7|72907.9|124
1720605000000|2024-07-10 09:50:00|72929.4|72909.4|72932.6|72912.6|72933.1|72914.4|72924.4|72909.2|121
1720605300000|2024-07-10 09:55:00|72932.7|72912.7|72933.2|72913.2|72936.6|72920.3|72930.2|72912.1|142
1720605600000|2024-07-10 10:00:00|72933.3|72913.3|72934.8|72914.8|72935.9|72915.9|72931.7|72911.7|145
1720605900000|2024-07-10 10:05:00|72934.7|72914.7|72935.3|72915.3|72936.6|72916.6|72933.6|72913.6|159
1720606200000|2024-07-10 10:10:00|72935.4|72915.4|72935.4|72915.4|72935.9|72915.9|72934.6|72914.6|113
1720606500000|2024-07-10 10:15:00|72935.3|72915.3|72928.7|72918.7|72935.3|72919.1|72928.3|72913|80
1720606800000|2024-07-10 10:20:00|72928.8|72918.8|72925.6|72915.6|72931.6|72918.8|72924.5|72910.5|125
1720607100000|2024-07-10 10:25:00|72925.4|72915.4|72938.8|72918.8|72940|72924.5|72922.3|72909|175
1720607400000|2024-07-10 10:30:00|72938.9|72918.9|72937.2|72917.2|72940.1|72920.1|72936.9|72916.9|152
1720607700000|2024-07-10 10:35:00|72937.3|72917.3|72933.7|72913.7|72937.8|72917.8|72933.7|72913.7|86
1720608000000|2024-07-10 10:40:00|72933.4|72913.4|72931.3|72911.3|72933.8|72913.8|72930.7|72910.7|130
1720608300000|2024-07-10 10:45:00|72931.4|72911.4|72935|72915|72936|72918.5|72928.2|72911.3|136
1720608600000|2024-07-10 10:50:00|72935.1|72915.1|72933.6|72913.6|72936.3|72916.3|72933.1|72913.1|131
1720608900000|2024-07-10 10:55:00|72933.7|72913.7|72933.4|72913.4|72934.5|72918.2|72928.2|72913|112
1720609200000|2024-07-10 11:00:00|72933.3|72913.3|72933.6|72913.6|72934.6|72914.6|72931.7|72911.7|147
1720609500000|2024-07-10 11:05:00|72933.5|72913.5|72928.6|72918.6|72933.8|72919.5|72928.3|72913.5|79
1720609800000|2024-07-10 11:10:00|72928.5|72918.5|72927.5|72907.5|72931.6|72918.6|72924.2|72907.5|115
1720610100000|2024-07-10 11:15:00|72927.6|72907.6|72920.4|72900.4|72928.3|72908.3|72917.1|72900.4|156
1720610400000|2024-07-10 11:20:00|72920.5|72900.5|72922.9|72902.9|72924.1|72906.3|72913.7|72900|110
1720610700000|2024-07-10 11:25:00|72922.8|72902.8|72922.8|72902.8|72924.9|72904.9|72922.7|72902.7|93
1720611000000|2024-07-10 11:30:00|72922.9|72902.9|72919.5|72899.5|72923|72903|72919.2|72899.2|136
1720611300000|2024-07-10 11:35:00|72919.4|72899.4|72921.3|72901.3|72921.6|72907.8|72915.7|72898.5|111
1720611600000|2024-07-10 11:40:00|72921.2|72901.2|72922.6|72902.6|72924.7|72908.4|72917.6|72899.8|142
1720611900000|2024-07-10 11:45:00|72922.5|72902.5|72919.6|72899.6|72922.5|72902.5|72919.4|72899.4|126
1720612200000|2024-07-10 11:50:00|72919.5|72899.5|72919.8|72899.8|72920.1|72900.1|72919.2|72899.2|55
1720612500000|2024-07-10 11:55:00|72919.9|72899.9|72924.2|72904.2|72924.6|72904.6|72919.9|72899.9|133
1720612800000|2024-07-10 12:00:00|72924.4|72904.4|72926.8|72906.8|72929.5|72909.5|72924.4|72904.4|267
1720613100000|2024-07-10 12:05:00|72926.7|72906.7|72925.3|72905.3|72927|72907|72923.5|72903.5|192
1720613400000|2024-07-10 12:10:00|72925.2|72905.2|72922.9|72912.9|72928|72914|72922.5|72905.2|163
1720613700000|2024-07-10 12:15:00|72922.8|72912.8|72926.2|72906.2|72931.4|72913.2|72922.8|72905.9|156
1720614000000|2024-07-10 12:20:00|72926.1|72906.1|72927.4|72907.4|72927.6|72907.6|72922.7|72902.7|215
1720614300000|2024-07-10 12:25:00|72927.3|72907.3|72923.7|72913.7|72930.7|72915.1|72922.5|72906.9|245
1720614600000|2024-07-10 12:30:00|72923.8|72913.8|72921.4|72911.4|72928.9|72914.9|72921.2|72908.8|145
1720614900000|2024-07-10 12:35:00|72921.3|72911.3|72919.6|72909.6|72921.8|72911.8|72918.9|72908.9|132
1720615200000|2024-07-10 12:40:00|72919.5|72909.5|72918.4|72908.4|72920.1|72910.1|72918.3|72908.3|113
1720615500000|2024-07-10 12:45:00|72918.3|72908.3|72921.2|72911.2|72921.2|72911.2|72917.5|72907.5|109
1720615800000|2024-07-10 12:50:00|72921.3|72911.3|72922.2|72912.2|72923.1|72913.1|72920.9|72910.9|144
1720616100000|2024-07-10 12:55:00|72922.3|72912.3|72921.8|72901.8|72923|72912.3|72917.2|72901.7|175
1720616400000|2024-07-10 13:00:00|72921.9|72901.9|72912.6|72892.6|72922|72902|72903.8|72888.2|372
1720616700000|2024-07-10 13:05:00|72912.7|72892.7|72919.2|72899.2|72919.4|72904|72909.1|72891|244
1720617000000|2024-07-10 13:10:00|72919.1|72899.1|72920.7|72910.7|72923.7|72910.9|72915.7|72899|221
1720617300000|2024-07-10 13:15:00|72920.8|72910.8|72926.7|72906.7|72926.7|72910.9|72920.5|72902.3|151
1720617600000|2024-07-10 13:20:00|72926.6|72906.6|72933.7|72913.7|72935.1|72918.5|72921.8|72906.6|209
1720617900000|2024-07-10 13:25:00|72933.6|72913.6|72933.1|72923.1|72941|72925.4|72927.8|72911.7|270
1720618200000|2024-07-10 13:30:00|72933.2|72923.2|72931.9|72921.9|72940.7|72926.4|72931.9|72917.9|418
1720618500000|2024-07-10 13:35:00|72932|72922|72941.8|72921.8|72941.8|72922.5|72929.5|72915.7|300
1720618800000|2024-07-10 13:40:00|72941.7|72921.7|72931.6|72921.6|72942|72927|72931.2|72918.3|253
1720619100000|2024-07-10 13:45:00|72931.5|72921.5|72935.4|72925.4|72937.3|72925.5|72931.4|72916|216
1720619400000|2024-07-10 13:50:00|72935.3|72925.3|72929.3|72909.3|72935.7|72925.7|72928.3|72909.2|249
1720619700000|2024-07-10 13:55:00|72929.4|72909.4|72927.2|72907.2|72929.8|72911.5|72921.4|72906.4|312
1720620000000|2024-07-10 14:00:00|72927.1|72907.1|72922.5|72902.5|72928.5|72913.2|72917.3|72902.3|261
1720620300000|2024-07-10 14:05:00|72916.1|72906.1|72912.3|72892.3|72917|72907|72908.5|72892.3|321
1720620600000|2024-07-10 14:10:00|72912.4|72892.4|72912.1|72892.1|72916.9|72899.6|72903.8|72888.2|328
1720620900000|2024-07-10 14:15:00|72912.2|72892.2|72909.6|72889.6|72913.5|72893.5|72909|72889|264
1720621200000|2024-07-10 14:20:00|72909.7|72889.7|72905.3|72895.3|72915.4|72900.8|72904.7|72889.7|249
1720621500000|2024-07-10 14:25:00|72905.2|72895.2|72907.5|72887.5|72909.7|72895.6|72903.7|72887.2|255
1720621800000|2024-07-10 14:30:00|72907.6|72887.6|72917.4|72897.4|72919.6|72904.2|72903.7|72887.6|301
1720622100000|2024-07-10 14:35:00|72917.5|72897.5|72916.5|72896.5|72919.1|72901.1|72908.4|72894.9|309
1720622400000|2024-07-10 14:40:00|72916.6|72896.6|72919.5|72909.5|72927.6|72909.7|72916.5|72896.5|321
1720622700000|2024-07-10 14:45:00|72919.4|72909.4|72930.9|72910.9|72931.5|72916.4|72918.3|72906.7|258
1720623000000|2024-07-10 14:50:00|72931|72911|72938|72918|72938.2|72921.9|72926.9|72910.4|294
1720623300000|2024-07-10 14:55:00|72937.9|72917.9|72933.1|72913.1|72938.1|72921.9|72926.5|72913.1|312
1720623600000|2024-07-10 15:00:00|72933.4|72913.4|72917.6|72897.6|72933.4|72913.4|72914.6|72894.6|454
1720623900000|2024-07-10 15:05:00|72917.4|72897.4|72911.2|72891.2|72918.8|72898.8|72909.6|72889.6|272
1720624200000|2024-07-10 15:10:00|72911.3|72891.3|72914.7|72894.7|72915.5|72895.5|72909.6|72889.6|265
1720624500000|2024-07-10 15:15:00|72914.8|72894.8|72911.7|72901.7|72915.8|72905.8|72909.3|72894.7|204
1720624800000|2024-07-10 15:20:00|72911.8|72901.8|72914|72894|72914.9|72903.2|72905.4|72890.7|265
1720625100000|2024-07-10 15:25:00|72914.1|72894.1|72908.3|72898.3|72917|72902|72907.1|72889.7|272
1720625400000|2024-07-10 15:30:00|72908.6|72898.6|72906.7|72896.7|72909.7|72899.7|72906.5|72896.5|275
1720625700000|2024-07-10 15:35:00|72906.8|72896.8|72900.9|72890.9|72920.1|72905.4|72900.6|72884.5|296
1720626000000|2024-07-10 15:40:00|72901.1|72891.1|72907.5|72887.5|72907.9|72891.5|72897|72881.6|172
1720626300000|2024-07-10 15:45:00|72907.4|72887.4|72909.6|72889.6|72909.9|72894.6|72904.6|72887.1|104
1720626600000|2024-07-10 15:50:00|72909.4|72889.4|72917|72897|72917.9|72897.9|72908.1|72888.1|121
1720626900000|2024-07-10 15:55:00|72917.1|72897.1|72920.9|72900.9|72921.3|72901.3|72917.1|72897.1|216
1720627200000|2024-07-10 16:00:00|72921|72901|72920.4|72900.4|72921.9|72901.9|72919.4|72899.4|168
1720627500000|2024-07-10 16:05:00|72920.5|72900.5|72920.9|72900.9|72921.9|72901.9|72917.4|72897.4|207
1720627800000|2024-07-10 16:10:00|72921|72901|72918|72898|72921|72901|72917|72897|168
1720628100000|2024-07-10 16:15:00|72918.1|72898.1|72923|72903|72925.1|72905.1|72917.1|72897.1|221
1720628400000|2024-07-10 16:20:00|72923.1|72903.1|72918.1|72908.1|72923.9|72909|72917.3|72900.9|153
1720628700000|2024-07-10 16:25:00|72918.2|72908.2|72922|72912|72923.5|72913.5|72917.3|72907.3|188
1720629000000|2024-07-10 16:30:00|72921.8|72911.8|72926.8|72906.8|72927.7|72912.2|72919.5|72903.3|178
1720629300000|2024-07-10 16:35:00|72926.7|72906.7|72930|72910|72930.3|72910.3|72926.1|72906.1|142
1720629600000|2024-07-10 16:40:00|72925|72915|72930.9|72910.9|72932.3|72915.4|72925|72909.4|172
1720629900000|2024-07-10 16:45:00|72930.7|72910.7|72932|72912|72932|72912|72929.8|72909.8|89
1720630200000|2024-07-10 16:50:00|72931.9|72911.9|72929.4|72919.4|72935.8|72919.6|72928.8|72911.9|101
1720630500000|2024-07-10 16:55:00|72929.5|72919.5|72927.8|72907.8|72936.5|72920.5|72923.1|72906.8|162
1720630800000|2024-07-10 17:00:00|72927.9|72907.9|72919.7|72899.7|72930.2|72910.2|72918.4|72898.4|383
1720631100000|2024-07-10 17:05:00|72919.6|72899.6|72920.6|72900.6|72921|72901|72917.4|72897.4|270
1720631400000|2024-07-10 17:10:00|72920.7|72900.7|72928.4|72908.4|72929.1|72909.1|72920.3|72900.3|173
1720631700000|2024-07-10 17:15:00|72928.7|72908.7|72929.6|72909.6|72930.2|72910.2|72928.7|72908.7|164
1720632000000|2024-07-10 17:20:00|72929.5|72909.5|72932.4|72912.4|72932.9|72912.9|72928.7|72908.7|217
1720632300000|2024-07-10 17:25:00|72932.3|72912.3|72934.7|72914.7|72935.8|72915.8|72932.3|72912.3|148
1720632600000|2024-07-10 17:30:00|72934.5|72914.5|72931.3|72911.3|72934.9|72914.9|72928.8|72908.8|205
1720632900000|2024-07-10 17:35:00|72931.2|72911.2|72933.8|72913.8|72934.3|72914.3|72931.2|72911.2|133
1720633200000|2024-07-10 17:40:00|72933.9|72913.9|72934.9|72914.9|72936.2|72916.2|72933.2|72913.2|114
1720633500000|2024-07-10 17:45:00|72935|72915|72936.6|72916.6|72936.7|72916.7|72935|72915|124
1720633800000|2024-07-10 17:50:00|72936.5|72916.5|72935.2|72915.2|72936.7|72916.7|72934.6|72914.6|101
1720634100000|2024-07-10 17:55:00|72935|72915|72932.9|72912.9|72935.2|72915.2|72932.8|72912.8|87
1720634400000|2024-07-10 18:00:00|72933|72913|72933.5|72913.5|72934|72914|72932.5|72912.5|142
1720634700000|2024-07-10 18:05:00|72933.6|72913.6|72938.1|72918.1|72938.1|72918.1|72933.4|72913.4|110
1720635000000|2024-07-10 18:10:00|72938|72918|72938.5|72918.5|72938.9|72918.9|72937.2|72917.2|76
1720635300000|2024-07-10 18:15:00|72938.4|72918.4|72938.4|72918.4|72938.8|72918.8|72938.2|72918.2|50
1720635600000|2024-07-10 18:20:00|72938.3|72918.3|72938.8|72918.8|72940.3|72920.3|72938.3|72918.3|128
1720635900000|2024-07-10 18:25:00|72938.7|72918.7|72938.3|72918.3|72939.2|72919.2|72936|72916|134
1720636200000|2024-07-10 18:30:00|72938.4|72918.4|72935.9|72915.9|72938.4|72918.4|72935.7|72915.7|98
1720636500000|2024-07-10 18:35:00|72935.8|72915.8|72936.2|72916.2|72936.5|72916.5|72935|72915|63
1720636800000|2024-07-10 18:40:00|72936.3|72916.3|72936.2|72916.2|72936.4|72916.4|72935.8|72915.8|49
1720637100000|2024-07-10 18:45:00|72936.3|72916.3|72932.1|72912.1|72936.3|72916.3|72931.8|72911.8|75
1720637400000|2024-07-10 18:50:00|72932|72912|72931.7|72911.7|72932|72912|72931.1|72911.1|100
1720637700000|2024-07-10 18:55:00|72931.5|72911.5|72930.4|72910.4|72931.5|72911.5|72930.3|72910.3|135
1720638000000|2024-07-10 19:00:00|72930.5|72910.5|72930.8|72910.8|72930.9|72910.9|72930.3|72910.3|65
1720638300000|2024-07-10 19:05:00|72930.9|72910.9|72930|72910|72930.9|72910.9|72929.9|72909.9|130
1720638600000|2024-07-10 19:10:00|72929.9|72909.9|72930.1|72910.1|72930.7|72910.7|72929.9|72909.9|112
1720638900000|2024-07-10 19:15:00|72930.2|72910.2|72929.3|72909.3|72930.4|72910.4|72929.1|72909.1|141
1720639200000|2024-07-10 19:20:00|72929.2|72909.2|72929.9|72909.9|72930|72910|72926.6|72906.6|77
1720639500000|2024-07-10 19:25:00|72929.8|72909.8|72930.5|72910.5|72931.2|72911.2|72929.5|72909.5|117
1720639800000|2024-07-10 19:30:00|72930.4|72910.4|72924.3|72904.3|72930.4|72910.4|72923.3|72903.3|210
1720640100000|2024-07-10 19:35:00|72924.4|72904.4|72924.5|72904.5|72925.4|72905.4|72924.2|72904.2|157
1720640400000|2024-07-10 19:40:00|72924.6|72904.6|72925.6|72905.6|72926.1|72906.1|72924.6|72904.6|134
1720640700000|2024-07-10 19:45:00|72925.8|72905.8|72925.9|72905.9|72926.1|72906.1|72925.2|72905.2|98
1720641000000|2024-07-10 19:50:00|72925.8|72905.8|72925.7|72905.7|72925.9|72905.9|72924.8|72904.8|119
1720641300000|2024-07-10 19:55:00|72925.8|72905.8|72928.3|72908.3|72929.5|72909.5|72923.7|72903.7|195
1720641600000|2024-07-10 20:00:00|72928.6|72908.6|72931.2|72911.2|72932.3|72912.3|72928.5|72908.5|77
1720641900000|2024-07-10 20:05:00|72931.3|72911.3|72933.2|72913.2|72933.4|72913.4|72930.8|72910.8|52
1720642200000|2024-07-10 20:10:00|72932.9|72912.9|72932.2|72912.2|72932.9|72912.9|72931.7|72911.7|32
1720642500000|2024-07-10 20:15:00|72932|72912|72931.2|72911.2|72932|72912|72930.9|72910.9|45
1720642800000|2024-07-10 20:20:00|72931.3|72911.3|72930.9|72910.9|72931.4|72911.4|72930.5|72910.5|30
1720643100000|2024-07-10 20:25:00|72931|72911|72931.2|72911.2|72931.5|72911.5|72930.8|72910.8|31
1720643400000|2024-07-10 20:30:00|72930.9|72910.9|72931.2|72911.2|72931.6|72911.6|72930.4|72910.4|59
1720643700000|2024-07-10 20:35:00|72931.4|72911.4|72931.5|72911.5|72931.6|72911.6|72931.1|72911.1|32
1720644000000|2024-07-10 20:40:00|72931.4|72911.4|72931.8|72911.8|72932|72912|72931|72911|31
1720644300000|2024-07-10 20:45:00|72934.7|72914.7|72934.6|72914.6|72935.2|72915.2|72934.2|72914.2|47
1720644600000|2024-07-10 20:50:00|72934.4|72914.4|72934.2|72914.2|72934.6|72914.6|72932.3|72912.3|39
1720644900000|2024-07-10 20:55:00|72934|72914|72934.4|72914.4|72934.4|72914.4|72931.7|72911.7|58
1720645200000|2024-07-10 21:00:00|72934.6|72914.6|72944.8|72868.3|72951.1|72914.6|72934.3|72863.4|23
1720645500000|2024-07-10 21:05:00|72945.5|72867.1|72942.2|72878.6|72949.5|72878.7|72942.2|72863.1|80
1720645800000|2024-07-10 21:10:00|72942|72878.7|72942.3|72879.2|72949|72879.3|72942|72876.2|68
1720646100000|2024-07-10 21:15:00|72942.4|72879.6|72939|72882.8|72943.1|72883.2|72938.8|72879.3|37
1720646400000|2024-07-10 21:20:00|72939.3|72884.1|72938.2|72884.5|72940.2|72884.9|72937.4|72877.7|43
1720646700000|2024-07-10 21:25:00|72939.4|72882.9|72941|72880.6|72942.9|72882.9|72938.5|72880.4|67
1720647000000|2024-07-10 21:30:00|72937.6|72882.2|72936.7|72889.8|72942.7|72889.8|72936.6|72879.4|150
1720647300000|2024-07-10 21:35:00|72936.6|72889.9|72934.7|72894.2|72940.1|72896.9|72930.3|72889.7|73
1720647600000|2024-07-10 21:40:00|72935|72893.8|72932.6|72895.5|72935.7|72902.6|72922.1|72892.9|104
1720647900000|2024-07-10 21:45:00|72932.3|72895.3|72939.1|72892.2|72939.8|72895.6|72932.1|72891.3|89
1720648200000|2024-07-10 21:50:00|72938.8|72891.9|72931.3|72899|72939.4|72906.5|72925.9|72891.5|95
1720648500000|2024-07-10 21:55:00|72931.4|72898.9|72936.5|72894.1|72940.7|72904.8|72924.3|72891.2|83
1720648800000|2024-07-10 22:00:00|72936.4|72893.1|72941.9|72890.6|72945.3|72893.4|72936.4|72887|191
1720649100000|2024-07-10 22:05:00|72941.8|72890.7|72937.9|72893.7|72942.8|72895|72936.8|72890.1|202
1720649400000|2024-07-10 22:10:00|72937.8|72893.6|72928.7|72891.9|72942.5|72894.3|72923.8|72889.6|233
1720649700000|2024-07-10 22:15:00|72927.4|72893.2|72934.1|72896.7|72939.1|72899.3|72917.4|72891|205
1720650000000|2024-07-10 22:20:00|72933.4|72896.2|72927|72907|72938.5|72908.4|72925.6|72892.9|215
1720650300000|2024-07-10 22:25:00|72926.8|72906.8|72926.9|72906.9|72932.5|72908.5|72924.8|72898.1|79
1720650600000|2024-07-10 22:30:00|72927|72907|72927.1|72907.1|72931|72908.7|72924.2|72900|88
1720650900000|2024-07-10 22:35:00|72926.9|72906.9|72924.7|72904.7|72933.1|72908.4|72923.6|72898.4|106
1720651200000|2024-07-10 22:40:00|72924.8|72904.8|72924.3|72904.3|72928.4|72905.5|72922|72897.2|97
1720651500000|2024-07-10 22:45:00|72924.4|72904.4|72924.7|72904.7|72928.8|72905.9|72922.3|72896.7|129
1720651800000|2024-07-10 22:50:00|72925.6|72905.6|72924.5|72904.5|72928.8|72906.1|72922.2|72896.8|118
1720652100000|2024-07-10 22:55:00|72924.6|72904.6|72927.2|72907.2|72930.1|72907.2|72922.9|72897|99
1720652400000|2024-07-10 23:00:00|72925.7|72905.7|72926.4|72906.4|72926.6|72906.6|72922.5|72902.5|85
1720652700000|2024-07-10 23:05:00|72926.2|72906.2|72922.9|72902.9|72926.2|72906.2|72921.6|72901.6|122
1720653000000|2024-07-10 23:10:00|72922.8|72902.8|72919.4|72899.4|72926.4|72906.4|72918.4|72898.4|146
1720653300000|2024-07-10 23:15:00|72918.6|72898.6|72919.7|72899.7|72921.4|72901.4|72918.3|72898.3|106
1720653600000|2024-07-10 23:20:00|72919.4|72899.4|72920|72900|72921.4|72901.4|72918.8|72898.8|155
1720653900000|2024-07-10 23:25:00|72920.1|72900.1|72915.9|72895.9|72920.3|72900.3|72915.2|72895.2|104
1720654200000|2024-07-10 23:30:00|72916|72896|72915.8|72895.8|72917.1|72897.1|72915.7|72895.7|69
1720654500000|2024-07-10 23:35:00|72916|72896|72916.5|72896.5|72916.9|72896.9|72914.7|72894.7|57
1720654800000|2024-07-10 23:40:00|72916|72896|72920.9|72900.9|72920.9|72900.9|72915.2|72895.2|99
1720655100000|2024-07-10 23:45:00|72920.8|72900.8|72920.3|72900.3|72924.6|72904.6|72919.3|72899.3|178
1720655400000|2024-07-10 23:50:00|72920.4|72900.4|72920.1|72900.1|72925.4|72905.4|72919.6|72899.6|386
1720655700000|2024-07-10 23:55:00|72920|72900|72919.9|72899.9|72923.7|72903.7|72918|72898|534
1720656000000|2024-07-11 00:00:00|72919.7|72899.7|72910.6|72890.6|72919.7|72899.7|72908.9|72888.9|309
1720656300000|2024-07-11 00:05:00|72910.7|72890.7|72912.4|72892.4|72915.3|72895.3|72909.9|72889.9|182
1720656600000|2024-07-11 00:10:00|72912.3|72892.3|72911.7|72891.7|72912.3|72892.3|72910.2|72890.2|152
1720656900000|2024-07-11 00:15:00|72911.2|72891.2|72913|72893|72914.4|72894.4|72910.1|72890.1|183
1720657200000|2024-07-11 00:20:00|72913.1|72893.1|72910.9|72890.9|72914.5|72894.5|72910.9|72890.9|147
1720657500000|2024-07-11 00:25:00|72911|72891|72900.7|72890.7|72911|72891|72897.8|72882.9|151
1720657800000|2024-07-11 00:30:00|72900.6|72890.6|72908.9|72898.9|72913.5|72899.7|72900.6|72890.6|137
1720658100000|2024-07-11 00:35:00|72909|72899|72913.8|72893.8|72915.1|72900.9|72904.7|72889.7|137
1720658400000|2024-07-11 00:40:00|72914.4|72894.4|72909.6|72889.6|72914.4|72897.8|72904|72889.1|129
1720658700000|2024-07-11 00:45:00|72909.5|72889.5|72903.5|72883.5|72910.3|72890.3|72900.8|72880.8|169
1720659000000|2024-07-11 00:50:00|72903.6|72883.6|72908.4|72888.4|72911.4|72894.7|72898.4|72882.9|251
1720659300000|2024-07-11 00:55:00|72908.7|72888.7|72908|72888|72909.2|72893.6|72901.4|72886.7|237
1720659600000|2024-07-11 01:00:00|72907.9|72887.9|72912.5|72892.5|72914|72898.9|72904.4|72887.7|306
1720659900000|2024-07-11 01:05:00|72912.6|72892.6|72902.7|72892.7|72914|72894|72902.6|72887.6|154
1720660200000|2024-07-11 01:10:00|72903|72893|72916.6|72896.6|72917.1|72897.1|72903|72890.7|192
1720660500000|2024-07-11 01:15:00|72916.8|72896.8|72907|72887|72917|72897|72902.3|72882.3|277
1720660800000|2024-07-11 01:20:00|72907.1|72887.1|72898.8|72888.8|72909.6|72889.6|72898.8|72883.7|210
1720661100000|2024-07-11 01:25:00|72898.9|72888.9|72905.5|72885.5|72905.7|72892.2|72898.1|72885.2|174
1720661400000|2024-07-11 01:30:00|72905.6|72885.6|72895.4|72885.4|72905.7|72887|72890.8|72876.1|373
1720661700000|2024-07-11 01:35:00|72895.5|72885.5|72895.2|72885.2|72899.5|72886.2|72891.4|72879.3|203
1720662000000|2024-07-11 01:40:00|72895.3|72885.3|72893.7|72873.7|72898.3|72885.5|72891.3|72872.6|271
1720662300000|2024-07-11 01:45:00|72893.6|72873.6|72882.1|72862.1|72893.6|72878.7|72874.8|72856.1|357
1720662600000|2024-07-11 01:50:00|72881.7|72861.7|72887.7|72877.7|72889.4|72877.7|72877.3|72861.2|271
1720662900000|2024-07-11 01:55:00|72887.6|72877.6|72891.7|72871.7|72894.9|72880.4|72878.2|72868.2|290
1720663200000|2024-07-11 02:00:00|72886.8|72876.8|72885.9|72875.9|72893.7|72877.7|72885.9|72870.4|291
1720663500000|2024-07-11 02:05:00|72885.8|72875.8|72888.7|72878.7|72891.5|72881.5|72885.5|72875.5|203
1720663800000|2024-07-11 02:10:00|72888.6|72878.6|72888.2|72868.2|72891.2|72879.1|72883.5|72866.9|249
1720664100000|2024-07-11 02:15:00|72888.3|72868.3|72877.6|72867.6|72888.4|72872.1|72872.8|72854.3|300
1720664400000|2024-07-11 02:20:00|72877.5|72867.5|72878.4|72858.4|72882|72867.5|72873.2|72856|231
1720664700000|2024-07-11 02:25:00|72878.2|72858.2|72859|72849|72879.8|72859.8|72858.4|72842.5|415
1720665000000|2024-07-11 02:30:00|72858.9|72848.9|72867.5|72847.5|72867.7|72853.2|72856.1|72836.9|434
1720665300000|2024-07-11 02:35:00|72867.6|72847.6|72869|72849|72870.5|72853|72855.8|72840.5|369
1720665600000|2024-07-11 02:40:00|72869.1|72849.1|72858.3|72848.3|72870.2|72852.5|72857.1|72843.5|269
1720665900000|2024-07-11 02:45:00|72858.4|72848.4|72852.3|72842.3|72864.8|72850.9|72851.2|72841.2|232
1720666200000|2024-07-11 02:50:00|72852.2|72842.2|72861.9|72851.9|72866.5|72851.9|72850.2|72840|309
1720666500000|2024-07-11 02:55:00|72862|72852|72871.2|72861.2|72875.8|72861.3|72862|72851.5|342
1720666800000|2024-07-11 03:00:00|72871|72861|72880.2|72860.2|72880.4|72865|72871|72859.1|313
1720667100000|2024-07-11 03:05:00|72880.1|72860.1|72870.3|72860.3|72880.4|72860.4|72867.1|72852.5|243
1720667400000|2024-07-11 03:10:00|72870.4|72860.4|72865.8|72855.8|72874.6|72860.4|72864.9|72849.4|280
1720667700000|2024-07-11 03:15:00|72865.7|72855.7|72865.7|72845.7|72870.9|72856.2|72862.7|72844.9|272
1720668000000|2024-07-11 03:20:00|72865.6|72845.6|72867.4|72847.4|72867.7|72847.7|72863.1|72843.1|221
1720668300000|2024-07-11 03:25:00|72867.5|72847.5|72868.5|72848.5|72869.2|72849.2|72866.7|72846.7|161
1720668600000|2024-07-11 03:30:00|72868.8|72848.8|72868.2|72848.2|72872.4|72857.4|72864.6|72848.1|175
1720668900000|2024-07-11 03:35:00|72868.3|72848.3|72863|72853|72870.8|72855.7|72863|72848.3|105
1720669200000|2024-07-11 03:40:00|72862.9|72852.9|72868.9|72848.9|72869.8|72853.3|72861.5|72847.5|127
1720669500000|2024-07-11 03:45:00|72868.8|72848.8|72865.3|72855.3|72870.7|72855.7|72865|72847.5|114
1720669800000|2024-07-11 03:50:00|72865.2|72855.2|72869.2|72859.2|72869.3|72859.3|72864.4|72854.4|90
1720670100000|2024-07-11 03:55:00|72869.1|72859.1|72867.2|72857.2|72873.4|72859.1|72866.1|72852.2|114
1720670400000|2024-07-11 04:00:00|72867.3|72857.3|72868|72858|72868.6|72858.6|72866.9|72856.9|99
1720670700000|2024-07-11 04:05:00|72867.9|72857.9|72868.7|72858.7|72868.8|72858.8|72867.3|72857.3|48
1720671000000|2024-07-11 04:10:00|72868.6|72858.6|72873.2|72863.2|72873.4|72863.4|72868.3|72858.3|79
1720671300000|2024-07-11 04:15:00|72873|72863|72876.1|72866.1|72877.7|72867.7|72872|72862|96
1720671600000|2024-07-11 04:20:00|72876.2|72866.2|72875.3|72865.3|72878|72868|72875.3|72865.3|65
1720671900000|2024-07-11 04:25:00|72875.7|72865.7|72874.9|72864.9|72881.8|72867.5|72874.8|72861.4|76
1720672200000|2024-07-11 04:30:00|72874.8|72864.8|72875.8|72865.8|72880.4|72865.9|72874.3|72860|80
1720672500000|2024-07-11 04:35:00|72875.9|72865.9|72875.9|72865.9|72880.3|72866.3|72875|72860.2|67
1720672800000|2024-07-11 04:40:00|72876|72866|72877.8|72857.8|72880.5|72866.5|72872.5|72857.6|56
1720673100000|2024-07-11 04:45:00|72877.9|72857.9|72878.8|72858.8|72878.8|72864.3|72872.4|72856.2|71
1720673400000|2024-07-11 04:50:00|72878.9|72858.9|72875.4|72865.4|72879.2|72865.4|72873.9|72858.8|56
1720673700000|2024-07-11 04:55:00|72875.3|72865.3|72875.6|72865.6|72880.9|72865.9|72875.1|72860.1|81
1720674000000|2024-07-11 05:00:00|72875.5|72865.5|72873.3|72863.3|72875.7|72865.7|72872.4|72862.4|123
1720674300000|2024-07-11 05:05:00|72873|72863|72868.7|72858.7|72873.4|72863.4|72867.6|72857.6|100
1720674600000|2024-07-11 05:10:00|72868.6|72858.6|72870.2|72860.2|72870.5|72860.5|72867.9|72857.9|84
1720674900000|2024-07-11 05:15:00|72870.1|72860.1|72878.8|72858.8|72878.9|72861.9|72869.8|72855.8|106
1720675200000|2024-07-11 05:20:00|72878.7|72858.7|72880|72860|72880.1|72860.1|72877.6|72857.6|100
1720675500000|2024-07-11 05:25:00|72879.9|72859.9|72880.4|72860.4|72881|72861|72878.7|72858.7|104
1720675800000|2024-07-11 05:30:00|72880.3|72860.3|72878.6|72858.6|72880.7|72860.7|72877.3|72857.3|157
1720676100000|2024-07-11 05:35:00|72878.7|72858.7|72849|72839|72878.8|72858.8|72848|72833.6|331
1720676400000|2024-07-11 05:40:00|72849.5|72839.5|72856.5|72846.5|72863.9|72850.6|72848.6|72838.6|228
1720676700000|2024-07-11 05:45:00|72857.3|72847.3|72867.1|72857.1|72870.3|72857.7|72857.3|72847.3|150
1720677000000|2024-07-11 05:50:00|72867|72857|72853.3|72843.3|72867|72857|72853.1|72841|209
1720677300000|2024-07-11 05:55:00|72853.2|72843.2|72876.5|72856.5|72876.9|72856.9|72847.8|72837.2|487
1720677600000|2024-07-11 06:00:00|72876.6|72856.6|72865.8|72855.8|72881.2|72861.2|72865.3|72850.3|364
1720677900000|2024-07-11 06:05:00|72865.9|72855.9|72868.3|72848.3|72869.9|72859.9|72861.5|72842.8|249
1720678200000|2024-07-11 06:10:00|72868.2|72848.2|72868.4|72858.4|72871|72859.3|72865.1|72848|184
1720678500000|2024-07-11 06:15:00|72868.3|72858.3|72867.1|72857.1|72869.5|72859.5|72863.2|72853.2|179
1720678800000|2024-07-11 06:20:00|72867.2|72857.2|72873.9|72863.9|72877.6|72864.9|72864.5|72854.4|240
1720679100000|2024-07-11 06:25:00|72874|72864|72875.2|72865.2|72878.2|72866.3|72871|72856.6|247
1720679400000|2024-07-11 06:30:00|72875.3|72865.3|72877.7|72867.7|72883.7|72868.7|72874.2|72859.5|178
1720679700000|2024-07-11 06:35:00|72877.8|72867.8|72880.2|72860.2|72880.4|72870|72874.4|72859.4|161
1720680000000|2024-07-11 06:40:00|72880.1|72860.1|72876.5|72866.5|72881.5|72868.6|72873.6|72860|171
1720680300000|2024-07-11 06:45:00|72876.4|72866.4|72879.2|72869.2|72885.9|72870.8|72876.4|72861.3|186
1720680600000|2024-07-11 06:50:00|72879.3|72869.3|72879.4|72859.4|72882.7|72869.8|72875.4|72858.7|159
1720680900000|2024-07-11 06:55:00|72879.1|72859.1|72872.8|72852.8|72879.1|72861.5|72860.5|72846.2|358
1720681200000|2024-07-11 07:00:00|72872.7|72852.7|72870.8|72860.8|72877.7|72862.4|72866.4|72851.3|255
1720681500000|2024-07-11 07:05:00|72870.9|72860.9|72871.2|72861.2|72875.5|72862.4|72868.6|72854.4|199
1720681800000|2024-07-11 07:10:00|72871.3|72861.3|72883.2|72863.2|72883.2|72868.3|72869.6|72859.6|242
1720682100000|2024-07-11 07:15:00|72883.1|72863.1|72873.8|72863.8|72883.5|72868.8|72873.3|72861.2|211
1720682400000|2024-07-11 07:20:00|72873.9|72863.9|72875|72865|72882.6|72869.6|72873.2|72861.3|194
1720682700000|2024-07-11 07:25:00|72875.1|72865.1|72872|72862|72880.7|72866.7|72871.3|72860.3|161
1720683000000|2024-07-11 07:30:00|72871.8|72861.8|72873.7|72853.7|72879.2|72864.6|72871.4|72853|207
1720683300000|2024-07-11 07:35:00|72873.6|72853.6|72873.1|72863.1|72875.4|72863.2|72866.8|72853.3|178
1720683600000|2024-07-11 07:40:00|72872.9|72862.9|72879.2|72859.2|72880.8|72865.2|72872.3|72858.7|188
1720683900000|2024-07-11 07:45:00|72879.1|72859.1|72876.2|72856.2|72879.2|72859.2|72874.7|72854.7|169
1720684200000|2024-07-11 07:50:00|72876.1|72856.1|72875|72855|72878.3|72858.3|72874.8|72854.8|156
1720684500000|2024-07-11 07:55:00|72874.8|72854.8|72873.3|72853.3|72877.3|72857.6|72867.1|72850.8|234
1720684800000|2024-07-11 08:00:00|72873.2|72853.2|72868|72858|72873.2|72858.1|72860.8|72845.9|257
1720685100000|2024-07-11 08:05:00|72868.1|72858.1|72862|72852|72871.3|72858.1|72861.8|72846.7|159
1720685400000|2024-07-11 08:10:00|72861.9|72851.9|72871.5|72851.5|72872.5|72856.7|72861.9|72848.2|224
1720685700000|2024-07-11 08:15:00|72871.4|72851.4|72876.2|72856.2|72877.3|72862.2|72867.6|72851.1|154
1720686000000|2024-07-11 08:20:00|72876.3|72856.3|72879.8|72859.8|72882.2|72866.8|72872.1|72856.1|177
1720686300000|2024-07-11 08:25:00|72879.5|72859.5|72873.8|72863.8|72881|72865.3|72872|72857|225
1720686600000|2024-07-11 08:30:00|72873.7|72863.7|72870.9|72860.9|72877.7|72863.7|72869.4|72855.4|197
1720686900000|2024-07-11 08:35:00|72870.7|72860.7|72872.1|72862.1|72876.6|72864.2|72870.6|72856.2|178
1720687200000|2024-07-11 08:40:00|72872.2|72862.2|72863.1|72853.1|72872.3|72862.3|72860|72845.1|170
1720687500000|2024-07-11 08:45:00|72863.2|72853.2|72850.7|72830.7|72866.1|72853.5|72850.4|72830.4|208
1720687800000|2024-07-11 08:50:00|72850.5|72830.5|72849.3|72829.3|72850.9|72836.5|72837|72822.1|365
1720688100000|2024-07-11 08:55:00|72849.4|72829.4|72828.7|72808.7|72851.3|72834.9|72828.5|72808.5|398
1720688400000|2024-07-11 09:00:00|72828.6|72808.6|72827.1|72807.1|72831|72815.8|72820.6|72805|378
1720688700000|2024-07-11 09:05:00|72827|72807|72818.6|72798.6|72827.1|72809|72811|72791|356
1720689000000|2024-07-11 09:10:00|72818.7|72798.7|72820.1|72800.1|72824.9|72804.9|72818.3|72798.3|249
1720689300000|2024-07-11 09:15:00|72820.2|72800.2|72818.9|72798.9|72821.4|72805.3|72814.7|72798.9|204
1720689600000|2024-07-11 09:20:00|72818.8|72798.8|72809.5|72789.5|72819.9|72804.5|72805.5|72789.4|231
1720689900000|2024-07-11 09:25:00|72809.6|72789.6|72817.1|72797.1|72818.7|72800.4|72809.6|72789.6|230
1720690200000|2024-07-11 09:30:00|72817|72797|72819.4|72799.4|72825.2|72809.5|72814.3|72797|295
1720690500000|2024-07-11 09:35:00|72820|72800|72818.7|72798.7|72823.3|72807.1|72814.3|72798.5|204
1720690800000|2024-07-11 09:40:00|72818.8|72798.8|72807.3|72787.3|72819.5|72799.5|72806.8|72786.8|224
1720691100000|2024-07-11 09:45:00|72807.4|72787.4|72796.7|72776.7|72808.8|72788.8|72791.6|72771.6|325
1720691400000|2024-07-11 09:50:00|72796.5|72776.5|72790.5|72770.5|72798|72778|72787.2|72767.2|270
1720691700000|2024-07-11 09:55:00|72790.6|72770.6|72796.2|72776.2|72800.3|72785.3|72790.6|72770.6|280
1720692000000|2024-07-11 10:00:00|72796.3|72776.3|72800.4|72780.4|72800.7|72780.7|72796.2|72776.2|158
1720692300000|2024-07-11 10:05:00|72800.5|72780.5|72798.1|72778.1|72802.1|72782.1|72795.5|72775.5|141
1720692600000|2024-07-11 10:10:00|72798.2|72778.2|72798.6|72778.6|72801|72781|72797.1|72777.1|156
1720692900000|2024-07-11 10:15:00|72798.5|72778.5|72794.3|72774.3|72798.5|72782.8|72789.8|72772.4|200
1720693200000|2024-07-11 10:20:00|72794.4|72774.4|72792.8|72772.8|72797|72777|72792.8|72772.8|176
1720693500000|2024-07-11 10:25:00|72792.7|72772.7|72794.6|72774.6|72795.4|72775.4|72792.6|72772.6|164
1720693800000|2024-07-11 10:30:00|72794.4|72774.4|72797.8|72777.8|72798.9|72784.1|72790.1|72773.9|175
1720694100000|2024-07-11 10:35:00|72797.6|72777.6|72799.3|72779.3|72801.8|72781.8|72797|72777|212
1720694400000|2024-07-11 10:40:00|72799.2|72779.2|72804.9|72784.9|72805.7|72790.8|72795.8|72777.9|171
1720694700000|2024-07-11 10:45:00|72805|72785|72802.8|72792.8|72811.2|72793.4|72802.3|72784.9|188
1720695000000|2024-07-11 10:50:00|72802.9|72792.9|72801.8|72791.8|72808|72794|72799.8|72783|164
1720695300000|2024-07-11 10:55:00|72801.7|72791.7|72798.8|72788.8|72801.7|72791.7|72797.7|72787.7|170
1720695600000|2024-07-11 11:00:00|72798.9|72788.9|72794|72784|72798.9|72788.9|72793.6|72783.6|94
1720695900000|2024-07-11 11:05:00|72794.6|72784.6|72789.8|72769.8|72795.7|72785.2|72785.5|72768.5|151
1720696200000|2024-07-11 11:10:00|72789.5|72769.5|72786.4|72776.4|72790|72776.6|72778.9|72762.3|213
1720696500000|2024-07-11 11:15:00|72786.5|72776.5|72784.8|72774.8|72789.2|72779.2|72779.5|72769.5|211
1720696800000|2024-07-11 11:20:00|72784.9|72774.9|72787.6|72777.6|72788.2|72778.2|72784.3|72774.3|119
1720697100000|2024-07-11 11:25:00|72787.5|72777.5|72786.7|72766.7|72791|72778.5|72781.1|72766.5|215
1720697400000|2024-07-11 11:30:00|72786.9|72766.9|72773.3|72753.3|72788.4|72768.4|72772.6|72752.6|282
1720697700000|2024-07-11 11:35:00|72773.4|72753.4|72774.8|72754.8|72779.2|72759.2|72773.2|72753.2|298
1720698000000|2024-07-11 11:40:00|72773.7|72753.7|72783.5|72763.5|72784|72767.3|72773.3|72753.7|171
1720698300000|2024-07-11 11:45:00|72783.3|72763.3|72778.2|72758.2|72783.5|72763.5|72778.1|72758.1|158
1720698600000|2024-07-11 11:50:00|72778.1|72758.1|72781.3|72761.3|72783|72763|72777.9|72757.9|246
1720698900000|2024-07-11 11:55:00|72776.3|72766.3|72775.9|72765.9|72776.3|72766.3|72772.5|72762.5|193
1720699200000|2024-07-11 12:00:00|72775.8|72765.8|72776.2|72766.2|72776.4|72766.4|72772.5|72762.5|221
1720699500000|2024-07-11 12:05:00|72776.1|72766.1|72771.1|72761.1|72777.1|72767.1|72770.9|72760.9|159
1720699800000|2024-07-11 12:10:00|72771|72761|72778.3|72758.3|72778.3|72763.7|72769.1|72757.5|190
1720700100000|2024-07-11 12:15:00|72778.4|72758.4|72773.2|72763.2|72781.6|72764.8|72770.6|72754.7|238
1720700400000|2024-07-11 12:20:00|72773|72763|72803.9|72783.9|72804.1|72784.1|72773|72759.1|334
1720700700000|2024-07-11 12:25:00|72802.9|72782.9|72831.5|72746.4|72831.5|72795.9|72801.4|72746.4|440
1720701000000|2024-07-11 12:30:00|72824.2|72749.9|72711.1|72691.1|72830.8|72749.9|72680.8|72660.8|966
1720701300000|2024-07-11 12:35:00|72711|72691|72742.2|72722.2|72780.5|72760.5|72711|72691|883
1720701600000|2024-07-11 12:40:00|72741.1|72721.1|72662.3|72642.3|72742.8|72722.8|72659.6|72639.6|978
1720701900000|2024-07-11 12:45:00|72662.4|72642.4|72635.8|72615.8|72684.5|72664.5|72628.1|72608.1|940
1720702200000|2024-07-11 12:50:00|72635|72615|72656.4|72636.4|72664.3|72644.3|72626.6|72606.6|998
1720702500000|2024-07-11 12:55:00|72656.2|72636.2|72673.4|72653.4|72692.4|72672.4|72654.6|72634.6|965
1720702800000|2024-07-11 13:00:00|72673.9|72653.9|72660.7|72640.7|72683.7|72663.7|72657.4|72637.4|942
1720703100000|2024-07-11 13:05:00|72660.3|72640.3|72604.5|72584.5|72660.3|72640.3|72601.8|72581.8|871
1720703400000|2024-07-11 13:10:00|72605.2|72585.2|72643.9|72623.9|72644.7|72624.7|72587.7|72569|895
1720703700000|2024-07-11 13:15:00|72644|72624|72641.1|72621.1|72654.5|72634.5|72640.2|72620.2|769
1720704000000|2024-07-11 13:20:00|72640.9|72620.9|72649.1|72629.1|72656.3|72636.3|72628.9|72608.9|852
1720704300000|2024-07-11 13:25:00|72648.4|72628.4|72677.7|72657.7|72681.7|72661.7|72644.4|72626.1|742
1720704600000|2024-07-11 13:30:00|72677.9|72657.9|72649.5|72629.5|72686.2|72671.9|72631.3|72611.3|929
1720704900000|2024-07-11 13:35:00|72649.3|72629.3|72656|72646|72659.9|72647.3|72638.2|72620.3|909
1720705200000|2024-07-11 13:40:00|72655.8|72645.8|72660.4|72650.4|72683.4|72666|72650.6|72637|864
1720705500000|2024-07-11 13:45:00|72660.1|72650.1|72667.7|72647.7|72675.5|72656.6|72650.2|72632.6|798
1720705800000|2024-07-11 13:50:00|72667.5|72647.5|72666.4|72646.4|72673.7|72654.8|72656.7|72642|778
1720706100000|2024-07-11 13:55:00|72666.2|72646.2|72658.7|72648.7|72675|72659.6|72655.1|72640.1|662
1720706400000|2024-07-11 14:00:00|72658.1|72648.1|72644.6|72634.6|72661.6|72649.9|72644.6|72634.6|632
1720706700000|2024-07-11 14:05:00|72644.7|72634.7|72636.3|72616.3|72646.5|72635.3|72632.8|72616|606
1720707000000|2024-07-11 14:10:00|72636.2|72616.2|72640.4|72620.4|72642.7|72627.2|72616.8|72600.1|576
1720707300000|2024-07-11 14:15:00|72639.9|72619.9|72666.3|72656.3|72676.7|72657.3|72634.2|72618.8|640
1720707600000|2024-07-11 14:20:00|72666.1|72656.1|72679.4|72669.4|72684.8|72670|72664.8|72650.8|720
1720707900000|2024-07-11 14:25:00|72679.3|72669.3|72710.8|72690.8|72710.8|72690.8|72675.7|72659.7|625
1720708200000|2024-07-11 14:30:00|72711|72691|72722.4|72702.4|72735.1|72715.1|72688|72668|726
1720708500000|2024-07-11 14:35:00|72722.5|72702.5|72703.3|72683.3|72728.4|72708.4|72701.8|72681.8|677
1720708800000|2024-07-11 14:40:00|72703.4|72683.4|72685.8|72675.8|72706.9|72693.4|72682.9|72662.9|588
1720709100000|2024-07-11 14:45:00|72685.5|72675.5|72700.3|72680.3|72704.5|72685|72684.7|72674.7|599
1720709400000|2024-07-11 14:50:00|72700.5|72680.5|72678.4|72658.4|72700.5|72680.5|72670.5|72650.5|635
1720709700000|2024-07-11 14:55:00|72678.3|72658.3|72675.6|72655.6|72679|72666.1|72664.6|72649|611
1720710000000|2024-07-11 15:00:00|72675.2|72655.2|72673.4|72653.4|72689|72673.7|72670|72653|572
1720710300000|2024-07-11 15:05:00|72673.2|72653.2|72665.1|72645.1|72679|72665.4|72659.9|72639.9|604
1720710600000|2024-07-11 15:10:00|72665|72645|72648.8|72628.8|72668.8|72648.8|72648.8|72628.8|702
1720710900000|2024-07-11 15:15:00|72648.9|72628.9|72667.6|72647.6|72675.3|72655.3|72641.7|72621.7|645
1720711200000|2024-07-11 15:20:00|72667.5|72647.5|72683.3|72663.3|72683.3|72663.3|72663|72643|554
1720711500000|2024-07-11 15:25:00|72683.4|72663.4|72692.3|72672.3|72695.8|72675.8|72683.4|72663.4|534
1720711800000|2024-07-11 15:30:00|72692.6|72672.6|72696.1|72676.1|72698.6|72678.6|72689.6|72669.6|436
1720712100000|2024-07-11 15:35:00|72696|72676|72689.4|72669.4|72699.2|72679.2|72686|72666|435
1720712400000|2024-07-11 15:40:00|72689.5|72669.5|72668|72648|72689.5|72671.5|72665.4|72645.4|498
1720712700000|2024-07-11 15:45:00|72667.8|72647.8|72654.3|72634.3|72670.4|72650.4|72653.3|72633.3|448
1720713000000|2024-07-11 15:50:00|72655.1|72635.1|72643.2|72623.2|72657.1|72637.1|72635.6|72621.7|466
1720713300000|2024-07-11 15:55:00|72643.3|72623.3|72640.7|72630.7|72648.4|72632.4|72638.3|72618.3|379
1720713600000|2024-07-11 16:00:00|72645.1|72625.1|72664.2|72644.2|72666.6|72646.6|72636.8|72616.8|450
1720713900000|2024-07-11 16:05:00|72664.3|72644.3|72654.9|72634.9|72665|72648.7|72654.7|72634.7|324
1720714200000|2024-07-11 16:10:00|72654.6|72634.6|72649.6|72629.6|72655.9|72635.9|72649|72629|378
1720714500000|2024-07-11 16:15:00|72649.8|72629.8|72662.6|72642.6|72662.7|72642.7|72643.9|72626.6|367
1720714800000|2024-07-11 16:20:00|72662.5|72642.5|72667.3|72647.3|72668.3|72650.3|72654|72639.7|335
1720715100000|2024-07-11 16:25:00|72667.4|72647.4|72659.1|72649.1|72668.4|72653.5|72657.8|72642.5|297
1720715400000|2024-07-11 16:30:00|72659|72649|72659.4|72639.4|72662.6|72652.6|72654.8|72639|302
1720715700000|2024-07-11 16:35:00|72659.6|72639.6|72668.9|72658.9|72670.3|72660.3|72654.9|72639.6|297
1720716000000|2024-07-11 16:40:00|72669|72659|72680|72660|72680|72666.3|72668.4|72656.7|275
1720716300000|2024-07-11 16:45:00|72679.9|72659.9|72684.3|72664.3|72688|72668|72679.2|72659.2|313
1720716600000|2024-07-11 16:50:00|72684.4|72664.4|72683.7|72663.7|72685.8|72665.8|72679.4|72659.4|285
1720716900000|2024-07-11 16:55:00|72683.8|72663.8|72682.4|72662.4|72684|72664|72678.7|72658.7|248
1720717200000|2024-07-11 17:00:00|72681.7|72661.7|72685.2|72665.2|72692.2|72672.2|72678|72658|398
1720717500000|2024-07-11 17:05:00|72685.3|72665.3|72676.5|72656.5|72686.1|72666.1|72676.5|72656.5|353
1720717800000|2024-07-11 17:10:00|72676.6|72656.6|72680.5|72660.5|72681.7|72661.7|72676.6|72656.6|245
1720718100000|2024-07-11 17:15:00|72680.2|72660.2|72682.3|72662.3|72682.3|72662.3|72675.6|72655.6|273
1720718400000|2024-07-11 17:20:00|72682.2|72662.2|72682|72662|72682.6|72662.6|72675.6|72655.6|304
1720718700000|2024-07-11 17:25:00|72681.9|72661.9|72681.1|72661.1|72682.6|72662.6|72677|72657|322
1720719000000|2024-07-11 17:30:00|72681.2|72661.2|72681.7|72661.7|72682.8|72662.8|72677.9|72657.9|256
1720719300000|2024-07-11 17:35:00|72681.6|72661.6|72692|72672|72692.1|72672.1|72679.5|72659.5|275
1720719600000|2024-07-11 17:40:00|72691.9|72671.9|72689.3|72669.3|72692.5|72672.5|72688.2|72668.2|290
1720719900000|2024-07-11 17:45:00|72689.4|72669.4|72690.5|72670.5|72691.9|72671.9|72688.4|72668.4|284
1720720200000|2024-07-11 17:50:00|72690.6|72670.6|72690.1|72670.1|72694.7|72674.7|72689.6|72669.6|182
1720720500000|2024-07-11 17:55:00|72690|72670|72684.6|72664.6|72690|72670|72684.1|72664.1|194
1720720800000|2024-07-11 18:00:00|72684.8|72664.8|72679|72659|72685.9|72665.9|72678.3|72658.3|243
1720721100000|2024-07-11 18:05:00|72678.9|72658.9|72679.2|72659.2|72681.8|72661.8|72675.6|72655.6|206
1720721400000|2024-07-11 18:10:00|72679.3|72659.3|72683.1|72663.1|72683.8|72663.8|72679|72659|173
1720721700000|2024-07-11 18:15:00|72683.2|72663.2|72682.9|72662.9|72683.3|72663.3|72681.5|72661.5|122
1720722000000|2024-07-11 18:20:00|72683|72663|72684.7|72664.7|72685.9|72665.9|72682.8|72662.8|126
1720722300000|2024-07-11 18:25:00|72684.8|72664.8|72689.3|72669.3|72691.4|72671.4|72684.7|72664.7|208
1720722600000|2024-07-11 18:30:00|72689.4|72669.4|72683.4|72663.4|72689.4|72669.4|72683.3|72663.3|163
1720722900000|2024-07-11 18:35:00|72683.5|72663.5|72684.7|72664.7|72688.7|72668.7|72683.3|72663.3|189
1720723200000|2024-07-11 18:40:00|72684.8|72664.8|72687|72667|72687.8|72667.8|72683.6|72663.6|166
1720723500000|2024-07-11 18:45:00|72686.9|72666.9|72689.4|72669.4|72691.1|72671.1|72686.4|72666.4|170
1720723800000|2024-07-11 18:50:00|72689.5|72669.5|72690.2|72670.2|72691|72671|72687.7|72667.7|160
1720724100000|2024-07-11 18:55:00|72690.4|72670.4|72688.9|72668.9|72690.4|72670.4|72687.5|72667.5|201
1720724400000|2024-07-11 19:00:00|72688.5|72668.5|72689.1|72669.1|72689.6|72669.6|72688.5|72668.5|220
1720724700000|2024-07-11 19:05:00|72689|72669|72691|72671|72691.4|72671.4|72688.9|72668.9|113
1720725000000|2024-07-11 19:10:00|72690.9|72670.9|72691.5|72671.5|72692.4|72672.4|72689.7|72669.7|149
1720725300000|2024-07-11 19:15:00|72691.4|72671.4|72689.1|72669.1|72691.9|72671.9|72688.6|72668.6|177
1720725600000|2024-07-11 19:20:00|72689|72669|72690.6|72670.6|72690.8|72670.8|72689|72669|148
1720725900000|2024-07-11 19:25:00|72690.7|72670.7|72692.2|72672.2|72693.1|72673.1|72690.5|72670.5|224
1720726200000|2024-07-11 19:30:00|72692.3|72672.3|72683.6|72663.6|72692.5|72672.5|72683.2|72663.2|202
1720726500000|2024-07-11 19:35:00|72683.5|72663.5|72674.4|72654.4|72683.8|72663.8|72674.1|72654.1|208
1720726800000|2024-07-11 19:40:00|72674.3|72654.3|72676.2|72656.2|72677.2|72657.2|72673.4|72653.4|120
1720727100000|2024-07-11 19:45:00|72676.4|72656.4|72677.8|72657.8|72678.6|72658.6|72676|72656|158
1720727400000|2024-07-11 19:50:00|72678|72658|72678.8|72658.8|72679.5|72659.5|72676.7|72656.7|282
1720727700000|2024-07-11 19:55:00|72678.9|72658.9|72681.2|72661.2|72681.7|72661.7|72677.1|72657.1|252
1720728000000|2024-07-11 20:00:00|72681.3|72661.3|72682.6|72662.6|72682.8|72662.8|72681.2|72661.2|127
1720728300000|2024-07-11 20:05:00|72682.4|72662.4|72682.7|72662.7|72682.9|72662.9|72682.2|72662.2|95
1720728600000|2024-07-11 20:10:00|72682.5|72662.5|72682.9|72662.9|72682.9|72662.9|72682.2|72662.2|111
1720728900000|2024-07-11 20:15:00|72682.6|72662.6|72683.5|72663.5|72683.7|72663.7|72682.6|72662.6|137
1720729200000|2024-07-11 20:20:00|72683.6|72663.6|72683.3|72663.3|72683.9|72663.9|72682.7|72662.7|92
1720729500000|2024-07-11 20:25:00|72683|72663|72683.3|72663.3|72683.8|72663.8|72683|72663|170
1720729800000|2024-07-11 20:30:00|72683|72663|72686.5|72666.5|72687|72667|72683|72663|60
1720730100000|2024-07-11 20:35:00|72686.2|72666.2|72686.4|72666.4|72686.7|72666.7|72686.2|72666.2|32
1720730400000|2024-07-11 20:40:00|72686.5|72666.5|72691.3|72671.3|72692.2|72672.2|72685.9|72665.9|221
1720730700000|2024-07-11 20:45:00|72691.2|72671.2|72692.3|72672.3|72692.4|72672.4|72691.2|72671.2|93
1720731000000|2024-07-11 20:50:00|72692.4|72672.4|72690.9|72670.9|72692.4|72672.4|72690|72670|162
1720731300000|2024-07-11 20:55:00|72690.8|72670.8|72687.1|72667.1|72692.4|72671.3|72687|72662.4|118
1720731600000|2024-07-11 21:00:00|72693.5|72661.1|72695|72657.6|72697.1|72669.2|72687.2|72656.1|32
1720731900000|2024-07-11 21:05:00|72694.9|72655.5|72697.2|72654|72698.5|72655.8|72694.9|72653.6|48
1720732200000|2024-07-11 21:10:00|72697.6|72652.4|72697.4|72654.1|72697.7|72656.4|72695.9|72652.4|71
1720732500000|2024-07-11 21:15:00|72697.3|72654|72695.1|72655.1|72697.6|72655.3|72694.5|72653.2|57
1720732800000|2024-07-11 21:20:00|72694.5|72655.2|72694.7|72654.9|72695.6|72655.3|72693.3|72654.9|86
1720733100000|2024-07-11 21:25:00|72695.5|72655|72695.4|72654.8|72696.2|72656.5|72692.7|72653.9|79
1720733400000|2024-07-11 21:30:00|72695.6|72654.9|72692.4|72657.8|72695.7|72658|72692.4|72654.9|65
1720733700000|2024-07-11 21:35:00|72692.5|72657.9|72691.8|72658.1|72703.3|72658.1|72691.5|72648.9|82
1720734000000|2024-07-11 21:40:00|72691.7|72658|72692.1|72657.6|72692.3|72658.2|72691.7|72657.4|22
1720734300000|2024-07-11 21:45:00|72692.2|72657.7|72692.1|72656.8|72692.6|72658|72691.6|72656.8|27
1720734600000|2024-07-11 21:50:00|72692.6|72657.2|72692.8|72657.4|72692.9|72657.7|72691.9|72656.7|76
1720734900000|2024-07-11 21:55:00|72692.9|72657.6|72689.4|72644.9|72698.1|72657.6|72688.9|72636.4|133
1720735200000|2024-07-11 22:00:00|72691|72641.9|72692.5|72641|72699|72662.2|72686.7|72639.6|318
1720735500000|2024-07-11 22:05:00|72692.7|72641.7|72692.8|72641|72693.1|72644.7|72689.2|72639.8|356
1720735800000|2024-07-11 22:10:00|72692.9|72641.1|72691.1|72643|72698|72648.2|72689.8|72637.1|379
1720736100000|2024-07-11 22:15:00|72691.2|72642.9|72691.3|72649.7|72693.9|72671.2|72688.5|72640.9|276
1720736400000|2024-07-11 22:20:00|72691.2|72649.5|72689.7|72640.5|72692.5|72655.1|72686.5|72639.1|252
1720736700000|2024-07-11 22:25:00|72689.8|72640.4|72696.8|72640.1|72697.4|72646.1|72688.5|72638.7|486
1720737000000|2024-07-11 22:30:00|72696.5|72640.3|72694|72656|72700.4|72659.7|72692.3|72639.4|658
1720737300000|2024-07-11 22:35:00|72694.5|72655|72698.2|72645.1|72699.8|72657.4|72690.6|72641.3|419
1720737600000|2024-07-11 22:40:00|72697.8|72644.7|72683.3|72622.4|72700.9|72645.9|72681.1|72613.9|634
1720737900000|2024-07-11 22:45:00|72683.5|72622.7|72686|72646.2|72695.4|72648.5|72681.1|72619.6|421
1720738200000|2024-07-11 22:50:00|72686.1|72646.3|72693.4|72654.4|72694.2|72657.8|72676.7|72646.1|448
1720738500000|2024-07-11 22:55:00|72693|72654|72681.1|72661.1|72693.5|72661.8|72676.6|72649.2|454
1720738800000|2024-07-11 23:00:00|72680.9|72660.9|72681.4|72661.4|72683.1|72663.1|72680.8|72660.8|310
1720739100000|2024-07-11 23:05:00|72681|72661|72681.6|72661.6|72683.4|72663.4|72681|72661|319
1720739400000|2024-07-11 23:10:00|72681.5|72661.5|72682.3|72662.3|72683.5|72663.5|72681.1|72661.1|111
1720739700000|2024-07-11 23:15:00|72682.5|72662.5|72683|72663|72683.9|72663.9|72680.8|72660.8|101
1720740000000|2024-07-11 23:20:00|72683.1|72663.1|72682.2|72662.2|72683.5|72663.5|72681.1|72661.1|77
1720740300000|2024-07-11 23:25:00|72683.3|72663.3|72675.3|72630.2|72684.7|72664.7|72666.7|72622.8|328
1720740600000|2024-07-11 23:30:00|72675.6|72630.3|72676.7|72646.3|72684.2|72646.6|72675.6|72630.3|610
1720740900000|2024-07-11 23:35:00|72677.4|72643.9|72679.1|72644.7|72681.5|72648.9|72675.6|72643.9|429
1720741200000|2024-07-11 23:40:00|72679.2|72644.8|72673.1|72653.1|72680.9|72655.6|72671.7|72644.7|357
1720741500000|2024-07-11 23:45:00|72673.2|72653.2|72647.8|72627.8|72677.6|72657.6|72647.5|72627.5|623
1720741800000|2024-07-11 23:50:00|72647.1|72627.1|72637.7|72617.7|72656.3|72636.3|72634.7|72614.7|601
1720742100000|2024-07-11 23:55:00|72637.5|72617.5|72636.1|72616.1|72638.9|72618.9|72627.9|72607.9|493
1720742400000|2024-07-12 00:00:00|72636.2|72616.2|72649.8|72629.8|72652.9|72632.9|72634|72614|723
1720742700000|2024-07-12 00:05:00|72649.9|72629.9|72669.6|72649.6|72671.4|72651.4|72648.3|72628.3|587
1720743000000|2024-07-12 00:10:00|72669.5|72649.5|72674.8|72654.8|72675.7|72655.7|72663.2|72643.2|500
1720743300000|2024-07-12 00:15:00|72674.7|72654.7|72666.7|72646.7|72675.2|72655.2|72664.3|72644.3|344
1720743600000|2024-07-12 00:20:00|72666.5|72646.5|72679.4|72659.4|72682.4|72662.4|72665.6|72645.6|390
1720743900000|2024-07-12 00:25:00|72679|72659|72679.5|72659.5|72680.7|72660.7|72676.4|72656.4|359
1720744200000|2024-07-12 00:30:00|72679.8|72659.8|72682.6|72662.6|72682.8|72662.8|72675|72655|380
1720744500000|2024-07-12 00:35:00|72682.5|72662.5|72689.3|72669.3|72692.1|72672.1|72681.7|72661.7|355
1720744800000|2024-07-12 00:40:00|72689.2|72669.2|72689.1|72669.1|72694.2|72674.2|72686.6|72666.6|394
1720745100000|2024-07-12 00:45:00|72689.2|72669.2|72687.9|72667.9|72694.1|72674.1|72686|72666|287
1720745400000|2024-07-12 00:50:00|72687.6|72667.6|72691.8|72671.8|72698.3|72678.3|72686.9|72666.9|406
1720745700000|2024-07-12 00:55:00|72691.9|72671.9|72696.4|72676.4|72697.7|72677.7|72687.4|72667.4|326
1720746000000|2024-07-12 01:00:00|72696.5|72676.5|72696.5|72676.5|72703|72683|72695.8|72675.8|499
1720746300000|2024-07-12 01:05:00|72696.3|72676.3|72700.4|72680.4|72700.4|72680.4|72689|72669|386
1720746600000|2024-07-12 01:10:00|72699.9|72679.9|72687.3|72667.3|72701.7|72681.7|72686.8|72666.8|254
1720746900000|2024-07-12 01:15:00|72686.8|72666.8|72717.6|72697.6|72727.8|72707.8|72686.1|72666.1|436
1720747200000|2024-07-12 01:20:00|72717.4|72697.4|72698.3|72688.3|72722.6|72707.9|72689.9|72674|507
1720747500000|2024-07-12 01:25:00|72698.2|72688.2|72705.2|72685.2|72711|72693.4|72695|72683.5|438
1720747800000|2024-07-12 01:30:00|72705.8|72685.8|72707.5|72687.5|72708.4|72688.4|72699.5|72679.5|571
1720748100000|2024-07-12 01:35:00|72707.4|72687.4|72734|72724|72734.8|72724.8|72706.5|72686.5|439
1720748400000|2024-07-12 01:40:00|72733.9|72723.9|72734.5|72724.5|72750.3|72739.1|72732.4|72719.4|527
1720748700000|2024-07-12 01:45:00|72734.4|72724.4|72733.4|72723.4|72736.2|72726.2|72725.5|72715.5|440
1720749000000|2024-07-12 01:50:00|72733.7|72723.7|72736.3|72726.3|72744.6|72732.2|72732.9|72722.9|349
1720749300000|2024-07-12 01:55:00|72736.2|72726.2|72735.1|72725.1|72739.3|72726.7|72730.6|72715.2|420
1720749600000|2024-07-12 02:00:00|72734.9|72724.9|72748.8|72738.8|72752.4|72742.4|72734.3|72724.3|413
1720749900000|2024-07-12 02:05:00|72748.7|72738.7|72752|72742|72758.8|72745.8|72739.1|72725.3|463
1720750200000|2024-07-12 02:10:00|72752.1|72742.1|72768.1|72748.1|72769.6|72752|72750|72736.6|289
1720750500000|2024-07-12 02:15:00|72768|72748|72775.9|72765.9|72784|72769.3|72761.8|72748|401
1720750800000|2024-07-12 02:20:00|72775.3|72765.3|72772.1|72762.1|72777.6|72767|72765.5|72749.9|397
1720751100000|2024-07-12 02:25:00|72777|72757|72768|72758|72786.3|72776.3|72767.9|72757|406
1720751400000|2024-07-12 02:30:00|72767.9|72757.9|72770|72760|72772.8|72762.8|72760.7|72747.1|445
1720751700000|2024-07-12 02:35:00|72769.9|72759.9|72770.4|72760.4|72773.3|72763.3|72767.2|72757.2|294
1720752000000|2024-07-12 02:40:00|72770.5|72760.5|72773|72763|72773.1|72763.1|72768|72758|262
1720752300000|2024-07-12 02:45:00|72773.1|72763.1|72773.5|72763.5|72777.9|72767.9|72769.4|72759.4|270
1720752600000|2024-07-12 02:50:00|72773.6|72763.6|72776.5|72766.5|72781.3|72769.3|72772.8|72757.1|334
1720752900000|2024-07-12 02:55:00|72776.4|72766.4|72782.6|72762.6|72782.6|72767.7|72770|72755.7|328
1720753200000|2024-07-12 03:00:00|72782.3|72762.3|72776.7|72766.7|72784|72768.5|72774.7|72762.2|253
1720753500000|2024-07-12 03:05:00|72776.6|72766.6|72775.3|72755.3|72777.4|72766.7|72766.8|72749.1|273
1720753800000|2024-07-12 03:10:00|72775.4|72755.4|72778.3|72768.3|72779.6|72768.3|72771.3|72755.4|259
1720754100000|2024-07-12 03:15:00|72778.4|72768.4|72782.1|72772.1|72786.8|72772.2|72775.9|72763.8|206
1720754400000|2024-07-12 03:20:00|72782.2|72772.2|72769.9|72759.9|72782.2|72772.2|72769.7|72759.7|255
1720754700000|2024-07-12 03:25:00|72769.8|72759.8|72765.3|72755.3|72775.4|72761.4|72759.5|72749.5|287
1720755000000|2024-07-12 03:30:00|72765.2|72755.2|72766|72756|72767.1|72757.1|72765.1|72755.1|152
1720755300000|2024-07-12 03:35:00|72766.1|72756.1|72762.6|72752.6|72771|72756.4|72762.2|72746.9|146
1720755600000|2024-07-12 03:40:00|72762.7|72752.7|72763|72753|72765.8|72755.8|72762.5|72752.5|168
1720755900000|2024-07-12 03:45:00|72762.9|72752.9|72759.4|72749.4|72764.3|72754.3|72759.4|72749.4|151
1720756200000|2024-07-12 03:50:00|72759.5|72749.5|72763.9|72753.9|72766.1|72756.1|72758.6|72748.6|183
1720756500000|2024-07-12 03:55:00|72764|72754|72766.5|72756.5|72767.3|72757.3|72763.9|72753.9|140
1720756800000|2024-07-12 04:00:00|72766.6|72756.6|72770.2|72750.2|72770.5|72756.9|72764.1|72750.2|104
1720757100000|2024-07-12 04:05:00|72770.3|72750.3|72770.2|72750.2|72771.7|72755.2|72764.8|72749.1|138
1720757400000|2024-07-12 04:10:00|72770|72750|72762.9|72752.9|72770|72754.9|72762.6|72749.8|114
1720757700000|2024-07-12 04:15:00|72762.8|72752.8|72767.5|72757.5|72767.5|72757.5|72762.6|72752.6|110
1720758000000|2024-07-12 04:20:00|72767.6|72757.6|72769|72759|72769.2|72759.2|72766.7|72756.7|106
1720758300000|2024-07-12 04:25:00|72768.9|72758.9|72767.5|72757.5|72771.9|72761.9|72765.9|72755.9|150
1720758600000|2024-07-12 04:30:00|72767.6|72757.6|72764.3|72754.3|72767.9|72757.9|72763.8|72753.8|136
1720758900000|2024-07-12 04:35:00|72764.2|72754.2|72767.1|72757.1|72769.6|72759.6|72764.2|72754.2|129
1720759200000|2024-07-12 04:40:00|72767.2|72757.2|72764|72754|72767.4|72757.4|72763.2|72753.2|145
1720759500000|2024-07-12 04:45:00|72764.1|72754.1|72757.9|72747.9|72764.6|72754.6|72755.5|72745.5|134
1720759800000|2024-07-12 04:50:00|72757.8|72747.8|72762.2|72752.2|72762.4|72752.4|72757.8|72747.8|177
1720760100000|2024-07-12 04:55:00|72762.3|72752.3|72762.1|72752.1|72764.8|72754.8|72760.9|72750.9|183
1720760400000|2024-07-12 05:00:00|72762.2|72752.2|72762.9|72752.9|72764.2|72754.2|72760.7|72750.7|191
1720760700000|2024-07-12 05:05:00|72762.8|72752.8|72762|72752|72764.1|72754.1|72761.9|72751.9|116
1720761000000|2024-07-12 05:10:00|72761.8|72751.8|72762.6|72752.6|72763.6|72753.6|72761.8|72751.8|119
1720761300000|2024-07-12 05:15:00|72762.7|72752.7|72762.6|72752.6|72764.7|72754.7|72762.2|72752.2|121
1720761600000|2024-07-12 05:20:00|72762.7|72752.7|72763.9|72753.9|72765.1|72755.1|72762.6|72752.6|141
1720761900000|2024-07-12 05:25:00|72763.8|72753.8|72762|72752|72766.5|72756.5|72762|72752|117
1720762200000|2024-07-12 05:30:00|72761.7|72751.7|72765.3|72745.3|72768.2|72752.8|72758|72745|225
1720762500000|2024-07-12 05:35:00|72765.4|72745.4|72755.9|72745.9|72765.7|72753|72755.5|72745.4|240
1720762800000|2024-07-12 05:40:00|72756|72746|72742.3|72732.3|72756.4|72746.4|72742.3|72730.2|287
1720763100000|2024-07-12 05:45:00|72742.2|72732.2|72746.3|72736.3|72746.4|72736.4|72740.6|72730.6|265
1720763400000|2024-07-12 05:50:00|72746.2|72736.2|72747.4|72737.4|72748.1|72738.1|72741.3|72731.3|298
1720763700000|2024-07-12 05:55:00|72747|72737|72751.8|72741.8|72760|72746.1|72746|72736|379
1720764000000|2024-07-12 06:00:00|72751.6|72741.6|72761.8|72751.8|72762.5|72752.5|72749|72735|454
1720764300000|2024-07-12 06:05:00|72761.7|72751.7|72760.6|72750.6|72767.9|72757.9|72759.6|72749.6|312
1720764600000|2024-07-12 06:10:00|72760.5|72750.5|72765.8|72755.8|72765.9|72755.9|72759.1|72749.1|317
1720764900000|2024-07-12 06:15:00|72765.7|72755.7|72764.1|72754.1|72768.2|72758.2|72762.8|72752.8|342
1720765200000|2024-07-12 06:20:00|72764.2|72754.2|72771.6|72761.6|72777|72761.8|72763.1|72753.1|286
1720765500000|2024-07-12 06:25:00|72771.9|72761.9|72768.4|72758.4|72771.9|72761.9|72767.3|72757.3|295
1720765800000|2024-07-12 06:30:00|72768.1|72758.1|72774.5|72764.5|72777.1|72767.1|72766.3|72756.3|233
1720766100000|2024-07-12 06:35:00|72774.6|72764.6|72766.8|72756.8|72774.6|72764.6|72766.7|72756.7|217
1720766400000|2024-07-12 06:40:00|72766.7|72756.7|72771.5|72761.5|72772.3|72762.3|72766.7|72756.7|188
1720766700000|2024-07-12 06:45:00|72771.6|72761.6|72778.3|72768.3|72778.4|72768.4|72769.4|72759.4|229
1720767000000|2024-07-12 06:50:00|72778.4|72768.4|72777.9|72767.9|72782.5|72771.7|72773.3|72758.3|246
1720767300000|2024-07-12 06:55:00|72777.8|72767.8|72784.7|72774.7|72786.3|72776.3|72777.6|72762.7|278
1720767600000|2024-07-12 07:00:00|72784.8|72774.8|72789.6|72779.6|72791.3|72781.3|72782.5|72772.5|290
1720767900000|2024-07-12 07:05:00|72789.4|72779.4|72773.5|72763.5|72790.6|72780.6|72773.5|72763.5|217
1720768200000|2024-07-12 07:10:00|72773.4|72763.4|72781.8|72771.8|72789.2|72774.3|72771.9|72761.9|305
1720768500000|2024-07-12 07:15:00|72781.9|72771.9|72783.5|72773.5|72788.8|72775|72779.4|72766|242
1720768800000|2024-07-12 07:20:00|72783.6|72773.6|72783.9|72773.9|72786.9|72776.9|72782.6|72772.6|227
1720769100000|2024-07-12 07:25:00|72784|72774|72780.9|72770.9|72784|72774|72779.7|72769.7|204
1720769400000|2024-07-12 07:30:00|72781.9|72771.9|72783.6|72773.6|72786.4|72773.6|72781.2|72766.2|151
1720769700000|2024-07-12 07:35:00|72783.5|72773.5|72783.1|72773.1|72786.7|72776.7|72782.2|72772.2|156
1720770000000|2024-07-12 07:40:00|72783.3|72773.3|72779.5|72769.5|72785.6|72775.6|72779.5|72769.5|220
1720770300000|2024-07-12 07:45:00|72779.6|72769.6|72774.9|72764.9|72782.4|72769.6|72772|72753.9|268
1720770600000|2024-07-12 07:50:00|72775|72765|72770.5|72760.5|72777.8|72765.2|72769.1|72754.7|245
1720770900000|2024-07-12 07:55:00|72770.4|72760.4|72761.2|72741.2|72772.1|72761.7|72755.3|72739.6|375
1720771200000|2024-07-12 08:00:00|72761.1|72741.1|72751.5|72741.5|72761.6|72747.4|72747.2|72734.1|320
1720771500000|2024-07-12 08:05:00|72751.6|72741.6|72754.9|72744.9|72759.9|72744.9|72734.6|72720.9|443
1720771800000|2024-07-12 08:10:00|72755.1|72745.1|72763.6|72753.6|72769.7|72759.7|72754.9|72738.4|355
1720772100000|2024-07-12 08:15:00|72763.7|72753.7|72747.4|72727.4|72766.1|72754.6|72745.9|72725.9|460
1720772400000|2024-07-12 08:20:00|72747.3|72727.3|72739.9|72729.9|72756.1|72741.4|72737.7|72721.6|383
1720772700000|2024-07-12 08:25:00|72740.1|72730.1|72744.5|72734.5|72755|72736.8|72736.9|72726.9|364
1720773000000|2024-07-12 08:30:00|72744.7|72734.7|72744.3|72734.3|72752.6|72742.6|72744.3|72734.3|294
1720773300000|2024-07-12 08:35:00|72744.4|72734.4|72727|72707|72745|72735|72721.5|72706.1|389
1720773600000|2024-07-12 08:40:00|72726.9|72706.9|72721.4|72711.4|72731|72715.4|72708.1|72693.1|501
1720773900000|2024-07-12 08:45:00|72721.3|72711.3|72717.3|72707.3|72729.9|72714.6|72716.7|72705.7|268
1720774200000|2024-07-12 08:50:00|72717|72707|72703.9|72683.9|72717|72707|72701.8|72681.8|349
1720774500000|2024-07-12 08:55:00|72704.4|72684.4|72716.6|72706.6|72721.9|72706.6|72702.2|72684.3|416
1720774800000|2024-07-12 09:00:00|72716.4|72706.4|72720.8|72700.8|72725|72710.4|72711.1|72696.1|397
1720775100000|2024-07-12 09:05:00|72720.7|72700.7|72718.1|72708.1|72724.3|72711.7|72710.9|72697.6|297
1720775400000|2024-07-12 09:10:00|72718|72708|72721.6|72711.6|72729.4|72716.2|72717.9|72706.6|288
1720775700000|2024-07-12 09:15:00|72721.7|72711.7|72724.5|72714.5|72727.3|72717.3|72721.7|72711.7|238
1720776000000|2024-07-12 09:20:00|72724.6|72714.6|72726.3|72716.3|72730.8|72716.3|72720|72705.3|287
1720776300000|2024-07-12 09:25:00|72726.4|72716.4|72731.1|72721.1|72733.3|72723.3|72726.3|72716.3|217
1720776600000|2024-07-12 09:30:00|72731.2|72721.2|72724.6|72714.6|72735.9|72721.2|72722.1|72707.8|272
1720776900000|2024-07-12 09:35:00|72724.5|72714.5|72721.1|72701.1|72727.1|72716|72716.5|72700.7|202
1720777200000|2024-07-12 09:40:00|72721|72701|72726.2|72716.2|72726.3|72716.3|72715.2|72699.6|224
1720777500000|2024-07-12 09:45:00|72726.3|72716.3|72736.3|72726.3|72740.9|72727|72726.2|72716.2|217
1720777800000|2024-07-12 09:50:00|72736.4|72726.4|72733.7|72723.7|72737|72727|72732.9|72722.9|222
1720778100000|2024-07-12 09:55:00|72733.5|72723.5|72727.3|72717.3|72743.6|72728|72724.8|72710.6|263
1720778400000|2024-07-12 10:00:00|72727.4|72717.4|72731.8|72711.8|72731.8|72719|72721.6|72710.7|229
1720778700000|2024-07-12 10:05:00|72731.7|72711.7|72723.9|72713.9|72731.7|72717.9|72723.2|72710.9|118
1720779000000|2024-07-12 10:10:00|72724|72714|72727.6|72707.6|72731|72715.9|72722.4|72706.4|148
1720779300000|2024-07-12 10:15:00|72725.1|72705.1|72730.7|72710.7|72734.9|72714.9|72725.1|72705.1|139
1720779600000|2024-07-12 10:20:00|72730.8|72710.8|72724.7|72704.7|72730.8|72710.8|72716.9|72702|203
1720779900000|2024-07-12 10:25:00|72724.6|72704.6|72714.2|72704.2|72724.7|72707.3|72714.1|72700.2|121
1720780200000|2024-07-12 10:30:00|72714.3|72704.3|72714.3|72704.3|72714.9|72704.9|72712.2|72702.2|149
1720780500000|2024-07-12 10:35:00|72719.4|72699.4|72716.1|72696.1|72719.5|72703.2|72711.2|72693.5|122
1720780800000|2024-07-12 10:40:00|72716.3|72696.3|72720.4|72700.4|72720.9|72700.9|72715|72695|112
1720781100000|2024-07-12 10:45:00|72720.6|72700.6|72709.2|72699.2|72721.3|72705.3|72708.9|72698.9|140
1720781400000|2024-07-12 10:50:00|72709.5|72699.5|72705.1|72695.1|72712.5|72700.1|72704.5|72689.5|132
1720781700000|2024-07-12 10:55:00|72705|72695|72710.1|72690.1|72710.4|72695.4|72704.7|72689.9|101
1720782000000|2024-07-12 11:00:00|72710|72690|72698.8|72688.8|72711.7|72694.8|72698.8|72682.9|155
1720782300000|2024-07-12 11:05:00|72698.9|72688.9|72701.6|72691.6|72702.7|72692.7|72698.6|72688.6|109
1720782600000|2024-07-12 11:10:00|72701.5|72691.5|72699.7|72689.7|72701.5|72691.5|72699.5|72689.5|116
1720782900000|2024-07-12 11:15:00|72699.8|72689.8|72705.6|72685.6|72708.1|72689.8|72695.8|72682.9|161
1720783200000|2024-07-12 11:20:00|72705.9|72685.9|72706.3|72696.3|72708.5|72697|72701.6|72685.9|131
1720783500000|2024-07-12 11:25:00|72706.4|72696.4|72701.7|72691.7|72706.4|72696.4|72697.5|72687.5|171
1720783800000|2024-07-12 11:30:00|72701.8|72691.8|72707.2|72697.2|72707.2|72697.2|72700|72690|156
1720784100000|2024-07-12 11:35:00|72707.1|72697.1|72710|72700|72714|72704|72707.1|72697.1|177
1720784400000|2024-07-12 11:40:00|72708.8|72698.8|72710.1|72700.1|72715|72700.2|72707.4|72691.7|147
1720784700000|2024-07-12 11:45:00|72710.2|72700.2|72708.4|72698.4|72712.2|72702.2|72707.5|72697.5|152
1720785000000|2024-07-12 11:50:00|72708.2|72698.2|72709.9|72699.9|72710.1|72700.1|72705.6|72695.6|138
1720785300000|2024-07-12 11:55:00|72710|72700|72714.8|72704.8|72717.9|72707.9|72709.7|72699.7|213
1720785600000|2024-07-12 12:00:00|72714.9|72704.9|72711.1|72701.1|72716.1|72706.1|72705.9|72695.9|296
1720785900000|2024-07-12 12:05:00|72711|72701|72703.4|72693.4|72711.9|72701.9|72698.9|72688.9|351
1720786200000|2024-07-12 12:10:00|72703.5|72693.5|72710.3|72700.3|72712.1|72702.1|72703.4|72693.4|247
1720786500000|2024-07-12 12:15:00|72710.9|72700.9|72714.2|72704.2|72721.2|72708.2|72710.4|72697.8|288
1720786800000|2024-07-12 12:20:00|72714|72704|72705.6|72695.6|72716|72706|72704.7|72694.7|305
1720787100000|2024-07-12 12:25:00|72710.6|72690.6|72717.6|72697.6|72724.6|72705|72705.3|72690.6|422
1720787400000|2024-07-12 12:30:00|72717.7|72697.7|72734.7|72714.7|72763.4|72743.4|72717.7|72696.6|902
1720787700000|2024-07-12 12:35:00|72734.8|72714.8|72750.6|72730.6|72750.9|72733.9|72729.1|72709.1|838
1720788000000|2024-07-12 12:40:00|72750.7|72730.7|72732.7|72722.7|72753.4|72736|72727.7|72715.3|725
1720788300000|2024-07-12 12:45:00|72732.9|72722.9|72712|72702|72736.5|72723.3|72710.1|72700.1|581
1720788600000|2024-07-12 12:50:00|72711.9|72701.9|72700.6|72690.6|72714.4|72704.4|72699.7|72689.7|512
1720788900000|2024-07-12 12:55:00|72700.5|72690.5|72728.2|72708.2|72728.6|72708.6|72700.5|72690.5|499
1720789200000|2024-07-12 13:00:00|72727.4|72707.4|72722.9|72702.9|72728.3|72712.7|72709.3|72699.3|712
1720789500000|2024-07-12 13:05:00|72722.8|72702.8|72685.9|72665.9|72722.9|72708.3|72685.9|72665.9|695
1720789800000|2024-07-12 13:10:00|72685.8|72665.8|72661.4|72651.4|72693.2|72673.2|72660.5|72645.1|693
1720790100000|2024-07-12 13:15:00|72661.3|72651.3|72682.9|72662.9|72689.4|72669.4|72659.8|72646.7|732
1720790400000|2024-07-12 13:20:00|72683|72663|72701.4|72681.4|72704.5|72684.5|72676.9|72662|599
1720790700000|2024-07-12 13:25:00|72702.3|72682.3|72693|72683|72705.5|72686.6|72685.5|72670.6|685
1720791000000|2024-07-12 13:30:00|72693.4|72683.4|72694.8|72684.8|72702.1|72688.4|72686.1|72670.8|767
1720791300000|2024-07-12 13:35:00|72693.5|72683.5|72697.8|72687.8|72701.4|72690.4|72691.1|72676.1|605
1720791600000|2024-07-12 13:40:00|72697.9|72687.9|72715.6|72705.6|72719.7|72705.9|72697.9|72687.9|591
1720791900000|2024-07-12 13:45:00|72715.4|72705.4|72712.9|72702.9|72723.4|72710|72709.8|72699|477
1720792200000|2024-07-12 13:50:00|72712.8|72702.8|72711.6|72701.6|72715.4|72705.4|72706.8|72696.8|522
1720792500000|2024-07-12 13:55:00|72711.5|72701.5|72722.2|72688.3|72722.2|72703.3|72705.5|72688.3|298
1720792800000|2024-07-12 14:00:00|72721.8|72688.2|72701.5|72681.5|72721.8|72697.3|72700.3|72680.3|676
1720793100000|2024-07-12 14:05:00|72701.4|72681.4|72696.8|72686.8|72709.8|72694.5|72693.4|72681.1|600
1720793400000|2024-07-12 14:10:00|72697.7|72687.7|72679.7|72669.7|72699.4|72687.7|72676.8|72660.8|716
1720793700000|2024-07-12 14:15:00|72679.8|72669.8|72681.9|72671.9|72686.2|72676.2|72678.4|72668.4|612
1720794000000|2024-07-12 14:20:00|72681.8|72671.8|72692|72682|72694|72684|72677.5|72666.5|490
1720794300000|2024-07-12 14:25:00|72691.8|72681.8|72690.4|72680.4|72695.5|72685.5|72688.6|72678.6|426
1720794600000|2024-07-12 14:30:00|72690.5|72680.5|72691.9|72681.9|72692.9|72682.9|72686.3|72676.3|402
1720794900000|2024-07-12 14:35:00|72692.2|72682.2|72694.5|72674.5|72696.9|72683.8|72687.4|72673|354
1720795200000|2024-07-12 14:40:00|72694.4|72674.4|72686.9|72676.9|72694.6|72681.9|72684.3|72674.3|349
1720795500000|2024-07-12 14:45:00|72687.3|72677.3|72693.2|72683.2|72694.3|72684.3|72687.3|72677.3|376
1720795800000|2024-07-12 14:50:00|72693.4|72683.4|72685.1|72665.1|72693.4|72683.4|72680.2|72664.9|390
1720796100000|2024-07-12 14:55:00|72685.3|72665.3|72695.1|72685.1|72696.9|72685.8|72681.5|72665.1|403
1720796400000|2024-07-12 15:00:00|72694.9|72684.9|72693.4|72683.4|72694.9|72684.9|72685.7|72675.7|383
1720796700000|2024-07-12 15:05:00|72693.5|72683.5|72689.1|72679.1|72696.2|72684.1|72688.7|72676|346
1720797000000|2024-07-12 15:10:00|72689|72679|72693.9|72683.9|72694.9|72684.9|72686.3|72672.6|284
1720797300000|2024-07-12 15:15:00|72693.6|72683.6|72692.9|72682.9|72695.8|72685.8|72687.3|72677.3|353
1720797600000|2024-07-12 15:20:00|72692.7|72682.7|72691.4|72671.4|72693.7|72682.8|72686.4|72671.4|321
1720797900000|2024-07-12 15:25:00|72691.2|72671.2|72682.8|72672.8|72691.2|72673.2|72678.6|72665.5|232
1720798200000|2024-07-12 15:30:00|72682.6|72672.6|72686.7|72676.7|72687.5|72677.5|72682.2|72672.2|339
1720798500000|2024-07-12 15:35:00|72686.6|72676.6|72679.3|72659.3|72686.6|72676.6|72673.8|72658.1|228
1720798800000|2024-07-12 15:40:00|72679.4|72659.4|72672.2|72662.2|72679.4|72662.2|72669.1|72651.6|241
1720799100000|2024-07-12 15:45:00|72672.4|72662.4|72674.1|72654.1|72678.4|72663.1|72671.1|72653.9|302
1720799400000|2024-07-12 15:50:00|72674.2|72654.2|72672.7|72662.7|72677.7|72665.1|72668.8|72653.9|309
1720799700000|2024-07-12 15:55:00|72672.8|72662.8|72674.5|72664.5|72677.1|72667.1|72672.8|72662.8|234
1720800000000|2024-07-12 16:00:00|72674.7|72664.7|72677.6|72657.6|72678.5|72665.2|72671.5|72656.1|273
1720800300000|2024-07-12 16:05:00|72677.8|72657.8|72680.7|72660.7|72681.6|72666.9|72672.3|72654.8|218
1720800600000|2024-07-12 16:10:00|72680.6|72660.6|72681.2|72671.2|72681.2|72671.2|72670.7|72660.4|205
1720800900000|2024-07-12 16:15:00|72681.3|72671.3|72681.6|72671.6|72682|72672|72680.8|72670.8|163
1720801200000|2024-07-12 16:20:00|72681.7|72671.7|72684.7|72674.7|72685.1|72675.1|72681.5|72671.5|155
1720801500000|2024-07-12 16:25:00|72684.6|72674.6|72690.7|72680.7|72690.9|72680.9|72683.8|72673.8|142
1720801800000|2024-07-12 16:30:00|72690.6|72680.6|72695.8|72685.8|72695.9|72685.9|72689.4|72679.4|138
1720802100000|2024-07-12 16:35:00|72695.6|72685.6|72707.3|72697.3|72708.8|72697.4|72694.8|72679.7|195
1720802400000|2024-07-12 16:40:00|72707.1|72697.1|72713|72693|72713.1|72697.5|72706.5|72689.6|132
1720802700000|2024-07-12 16:45:00|72715.4|72695.4|72718.4|72698.4|72720.1|72700.1|72714.7|72694.7|170
1720803000000|2024-07-12 16:50:00|72718.2|72698.2|72717.5|72697.5|72719.2|72699.2|72716.4|72696.4|178
1720803300000|2024-07-12 16:55:00|72717.6|72697.6|72719.4|72709.4|72720.3|72710.3|72712.3|72697.6|196
1720803600000|2024-07-12 17:00:00|72719.6|72709.6|72718.6|72708.6|72720.4|72710.4|72715.7|72705.7|128
1720803900000|2024-07-12 17:05:00|72718.5|72708.5|72723.3|72703.3|72727.7|72708.5|72718.5|72701.4|159
1720804200000|2024-07-12 17:10:00|72723.5|72703.5|72729.6|72709.6|72730.3|72710.3|72723.1|72703.1|163
1720804500000|2024-07-12 17:15:00|72729.7|72709.7|72733.6|72713.6|72735.2|72715.2|72729.7|72709.7|162
1720804800000|2024-07-12 17:20:00|72733.7|72713.7|72734.4|72714.4|72736.1|72716.1|72733.2|72713.2|149
1720805100000|2024-07-12 17:25:00|72734.8|72714.8|72736|72716|72736.5|72716.5|72734.4|72714.4|131
1720805400000|2024-07-12 17:30:00|72735.9|72715.9|72742.3|72722.3|72744.8|72724.8|72734.9|72714.9|157
1720805700000|2024-07-12 17:35:00|72742.4|72722.4|72741.6|72721.6|72742.4|72722.4|72738.4|72718.4|104
1720806000000|2024-07-12 17:40:00|72741.7|72721.7|72736.8|72726.8|72746.6|72728.2|72736.4|72721.6|125
1720806300000|2024-07-12 17:45:00|72736.7|72726.7|72731.9|72721.9|72736.8|72726.8|72731.9|72721.9|103
1720806600000|2024-07-12 17:50:00|72732|72722|72736.8|72716.8|72738.2|72722.2|72729|72716.3|90
1720806900000|2024-07-12 17:55:00|72737|72717|72739.4|72719.4|72740.2|72720.2|72736.5|72716.5|137
1720807200000|2024-07-12 18:00:00|72739.6|72719.6|72731.4|72721.4|72740.6|72724.9|72730.9|72717.1|191
1720807500000|2024-07-12 18:05:00|72731.5|72721.5|72733|72713|72737.7|72721.6|72731.5|72712.2|167
1720807800000|2024-07-12 18:10:00|72732.9|72712.9|72731.8|72711.8|72734.9|72714.9|72731.3|72711.3|146
1720808100000|2024-07-12 18:15:00|72731.9|72711.9|72729.6|72709.6|72732.4|72712.4|72729|72709|147
1720808400000|2024-07-12 18:20:00|72729.3|72709.3|72725.6|72715.6|72730.3|72715.7|72723.5|72707.3|146
1720808700000|2024-07-12 18:25:00|72725.5|72715.5|72729.9|72709.9|72730.5|72716.1|72723.9|72708.6|172
1720809000000|2024-07-12 18:30:00|72729.8|72709.8|72733|72713|72733.4|72713.4|72729.1|72709.1|122
1720809300000|2024-07-12 18:35:00|72732.9|72712.9|72731.3|72711.3|72732.9|72712.9|72730.4|72710.4|96
1720809600000|2024-07-12 18:40:00|72731.4|72711.4|72735.1|72715.1|72735.5|72715.5|72731.2|72711.2|104
1720809900000|2024-07-12 18:45:00|72735|72715|72733.9|72713.9|72735|72715|72732.5|72712.5|66
1720810200000|2024-07-12 18:50:00|72734|72714|72734.9|72714.9|72735|72720.2|72728.7|72713.8|53
1720810500000|2024-07-12 18:55:00|72735|72715|72729.6|72719.6|72735|72720.2|72729.4|72714.7|85
1720810800000|2024-07-12 19:00:00|72729.7|72719.7|72734.8|72714.8|72734.9|72719.8|72729.6|72714.6|51
1720811100000|2024-07-12 19:05:00|72734.9|72714.9|72734.4|72714.4|72734.9|72714.9|72732.5|72712.5|61
1720811400000|2024-07-12 19:10:00|72734.5|72714.5|72728.3|72708.3|72734.6|72715.6|72723.5|72708.2|116
1720811700000|2024-07-12 19:15:00|72728.4|72708.4|72731.2|72711.2|72731.3|72711.3|72726.8|72706.8|113
1720812000000|2024-07-12 19:20:00|72731.3|72711.3|72731.8|72711.8|72732|72712|72730.7|72710.7|64
1720812300000|2024-07-12 19:25:00|72731.7|72711.7|72730.6|72720.6|72736.7|72721.6|72730.5|72711.6|125
1720812600000|2024-07-12 19:30:00|72730.7|72720.7|72726.3|72706.3|72735.5|72720.9|72726|72706|214
1720812900000|2024-07-12 19:35:00|72726.4|72706.4|72727.6|72707.6|72727.8|72707.8|72724.3|72704.3|187
1720813200000|2024-07-12 19:40:00|72727.7|72707.7|72728.5|72708.5|72728.8|72708.8|72726.4|72706.4|181
1720813500000|2024-07-12 19:45:00|72728.4|72708.4|72730.2|72710.2|72730.6|72710.6|72728.3|72708.3|181
1720813800000|2024-07-12 19:50:00|72730.1|72710.1|72737.4|72717.4|72738.9|72718.9|72730.1|72710.1|174
1720814100000|2024-07-12 19:55:00|72737.5|72717.5|72738.2|72718.2|72741.8|72721.8|72737.1|72717.1|214
1720814400000|2024-07-12 20:00:00|72738.1|72718.1|72737.3|72717.3|72738.4|72718.4|72737.2|72717.2|140
1720814700000|2024-07-12 20:05:00|72737.2|72717.2|72738.1|72718.1|72738.2|72718.2|72736.6|72716.6|78
1720815000000|2024-07-12 20:10:00|72738|72718|72735.1|72715.1|72738|72718|72735|72715|87
1720815300000|2024-07-12 20:15:00|72735|72715|72733|72713|72735|72715|72732.9|72712.9|225
1720815600000|2024-07-12 20:20:00|72733.1|72713.1|72728|72708|72733.3|72713.3|72727.7|72707.7|116
1720815900000|2024-07-12 20:25:00|72727.9|72707.9|72729.1|72709.1|72729.2|72709.2|72727.8|72707.8|33
1720816200000|2024-07-12 20:30:00|72728.8|72708.8|72725|72705|72729.2|72709.2|72724.8|72704.8|84
1720816500000|2024-07-12 20:35:00|72724.9|72704.9|72725.5|72705.5|72725.6|72705.6|72723.9|72703.9|39
1720816800000|2024-07-12 20:40:00|72725.6|72705.6|72726.3|72706.3|72726.3|72706.3|72725.3|72705.3|83
1720817100000|2024-07-12 20:45:00|72726.5|72706.5|72727.6|72707.6|72727.9|72707.9|72726.2|72706.2|71
1720817400000|2024-07-12 20:50:00|72727.5|72707.5|72723.4|72703.4|72727.5|72707.5|72720.8|72700.8|106
1720817700000|2024-07-12 20:55:00|72723.5|72703.5|72733.4|72713.4|72733.4|72713.4|72719.6|72699.6|218
1720987200000|2024-07-14 20:00:00|72781.1|72759.1|72781.1|72759.1|72788|72766|72781.1|72759.1|5
1720987500000|2024-07-14 20:05:00|72780.2|72758.2|72779.5|72757.5|72780.2|72758.2|72779.5|72757.5|2
1720988700000|2024-07-14 20:25:00|72776.3|72754.3|72776.3|72754.3|72776.3|72754.3|72776.3|72754.3|1
1720989000000|2024-07-14 20:30:00|72771.4|72749.4|72773.5|72751.5|72773.5|72751.5|72771.4|72749.4|2
1720989300000|2024-07-14 20:35:00|72771.4|72749.4|72771.2|72749.2|72780.1|72758.1|72770.9|72748.9|7
1720989600000|2024-07-14 20:40:00|72771.3|72749.3|72789.5|72767.5|72792.1|72770.1|72771|72749|23
1720989900000|2024-07-14 20:45:00|72789.6|72767.6|72789.7|72767.7|72789.7|72767.7|72789.6|72767.6|2
1720990200000|2024-07-14 20:50:00|72786.9|72764.9|72831.9|72705.9|72831.9|72765.2|72777.5|72704.4|7
1720990500000|2024-07-14 20:55:00|72829.4|72708.4|72782.4|72762.4|72829.4|72762.4|72782.4|72706.5|8
1720990800000|2024-07-14 21:00:00|72782.3|72762.3|72782.1|72762.1|72832.6|72762.3|72777.9|72711.2|13
1720991100000|2024-07-14 21:05:00|72782.2|72762.2|72821.9|72721.6|72832.6|72762.4|72782.2|72709.6|38
1720991400000|2024-07-14 21:10:00|72816.4|72721.5|72824.2|72722.3|72824.4|72762.5|72782.4|72721.5|26
1720991700000|2024-07-14 21:15:00|72824.4|72722.5|72820.4|72721.3|72824.4|72722.5|72816.8|72721.1|13
1720992000000|2024-07-14 21:20:00|72820.3|72721.2|72820.4|72721.4|72820.4|72762.3|72782.3|72721.2|9
1720992300000|2024-07-14 21:25:00|72820.3|72721.3|72820.1|72721.7|72820.4|72721.7|72820.1|72721.3|8
1720992600000|2024-07-14 21:30:00|72820|72721.6|72820.2|72720.8|72820.3|72727|72819.1|72720.8|43
1720992900000|2024-07-14 21:35:00|72820.3|72720.7|72784.1|72764.1|72820.8|72765.8|72776.7|72720.1|93
1720993200000|2024-07-14 21:40:00|72784|72764|72806.5|72741.3|72810.7|72768|72781.7|72734.7|124
1720993500000|2024-07-14 21:45:00|72805.9|72739.8|72808.7|72721.5|72811.8|72749.8|72786.9|72716.4|129
1720993800000|2024-07-14 21:50:00|72794.6|72734.1|72800.1|72729.9|72809.9|72736.9|72788.9|72722.1|102
1720994100000|2024-07-14 21:55:00|72800.6|72729.4|72801.7|72730.6|72811.9|72733.6|72791.1|72720.1|94
1720994400000|2024-07-14 22:00:00|72802.6|72729.9|72799.6|72738.9|72808.7|72743.9|72791.8|72726.4|146
1720994700000|2024-07-14 22:05:00|72799.5|72739|72798.4|72740.5|72804.2|72744.5|72796.4|72732.4|113
1720995000000|2024-07-14 22:10:00|72801|72740.6|72786.5|72742.5|72813|72773|72785.9|72708.9|204
1720995300000|2024-07-14 22:15:00|72782.7|72747.1|72800.3|72753.5|72806.5|72759.1|72771.3|72725.9|272
1720995600000|2024-07-14 22:20:00|72799.8|72755.5|72799.8|72755.7|72807.3|72755.8|72792.1|72749.3|163
1720995900000|2024-07-14 22:25:00|72799.9|72755.8|72806.4|72756|72808|72762.2|72799.6|72753.5|158
1720996200000|2024-07-14 22:30:00|72805|72757.3|72799.4|72779.4|72808|72788|72796.1|72752.9|123
1720996500000|2024-07-14 22:35:00|72804.9|72774.1|72800.9|72780.9|72809.7|72780.9|72800|72759.1|210
1720996800000|2024-07-14 22:40:00|72800.8|72780.8|72810.9|72770.5|72813.5|72781.4|72799.8|72769.8|251
1720997100000|2024-07-14 22:45:00|72810.7|72770.3|72813.4|72770.4|72814|72774.1|72808.2|72769.9|65
1720997400000|2024-07-14 22:50:00|72812.1|72777.5|72819|72767.4|72823|72781.6|72808.6|72765.6|185
1720997700000|2024-07-14 22:55:00|72817.4|72778.4|72809.2|72789.2|72819.6|72794.8|72808.6|72776.9|198
1720998000000|2024-07-14 23:00:00|72814.6|72783.7|72808.3|72788.3|72819.4|72794.6|72808.2|72782.6|108
1720998300000|2024-07-14 23:05:00|72808.4|72788.4|72808.6|72788.6|72818.8|72789.9|72807.1|72781.5|109
1720998600000|2024-07-14 23:10:00|72808.7|72788.7|72816.3|72786.2|72816.4|72794.5|72808.2|72783.7|105
1720998900000|2024-07-14 23:15:00|72811.4|72791.4|72815.3|72784.5|72822.7|72792.5|72809.5|72783.7|165
1720999200000|2024-07-14 23:20:00|72815.1|72784.3|72811.4|72791.4|72824.4|72794.1|72810.4|72783.3|133
1720999500000|2024-07-14 23:25:00|72811.3|72791.3|72823.4|72803.4|72827.7|72807.7|72811.3|72791.3|140
1720999800000|2024-07-14 23:30:00|72823.5|72803.5|72822.3|72802.3|72825.2|72805.2|72821.3|72801.3|136
1721000100000|2024-07-14 23:35:00|72822.2|72802.2|72838.8|72818.8|72844.8|72824.8|72822.2|72802.2|143
1721000400000|2024-07-14 23:40:00|72838.7|72818.7|72839|72819|72842.7|72822.7|72837.1|72817.1|152
1721000700000|2024-07-14 23:45:00|72839.1|72819.1|72843.7|72823.7|72846.9|72824.5|72836.1|72816.1|344
1721001000000|2024-07-14 23:50:00|72844|72824|72856.6|72836.6|72856.8|72836.8|72843.4|72823.4|241
1721001300000|2024-07-14 23:55:00|72856.5|72836.5|72856.7|72836.7|72858.9|72838.9|72853.2|72833.2|239
1721001600000|2024-07-15 00:00:00|72856.4|72836.4|72867.2|72847.2|72872.7|72852.7|72850.7|72830.7|391
1721001900000|2024-07-15 00:05:00|72867.1|72847.1|72867.5|72847.5|72870.4|72850.4|72860.4|72840.4|213
1721002200000|2024-07-15 00:10:00|72867.9|72847.9|72857.4|72837.4|72868.3|72848.3|72857.4|72837.4|185
1721002500000|2024-07-15 00:15:00|72857|72837|72862|72842|72862.1|72842.1|72850.8|72830.8|190
1721002800000|2024-07-15 00:20:00|72861.2|72841.2|72861.5|72841.5|72866.3|72846.3|72860.6|72840.6|146
1721003100000|2024-07-15 00:25:00|72861.6|72841.6|72858.1|72838.1|72861.8|72841.8|72856.6|72836.6|165
1721003400000|2024-07-15 00:30:00|72858.2|72838.2|72831.7|72811.7|72858.6|72838.6|72831.4|72811.4|377
1721003700000|2024-07-15 00:35:00|72829.9|72809.9|72828.2|72818.2|72834.6|72818.6|72823.6|72805.7|259
1721004000000|2024-07-15 00:40:00|72828.3|72818.3|72837.3|72817.3|72839.1|72821.2|72828.1|72808.1|205
1721004300000|2024-07-15 00:45:00|72837.2|72817.2|72818.1|72798.1|72839.9|72822|72813.1|72793.1|364
1721004600000|2024-07-15 00:50:00|72817.9|72797.9|72831.8|72811.8|72836.2|72816.2|72815.5|72795.5|407
1721004900000|2024-07-15 00:55:00|72831.9|72811.9|72823.6|72803.6|72836.7|72816.7|72819.2|72803.1|389
1721005200000|2024-07-15 01:00:00|72824|72804|72817.2|72807.2|72828.7|72808.7|72809.1|72790.7|594
1721005500000|2024-07-15 01:05:00|72817.1|72807.1|72837.9|72817.9|72838.5|72818.5|72817|72804.5|389
1721005800000|2024-07-15 01:10:00|72837.8|72817.8|72831.2|72811.2|72837.9|72817.9|72827|72807|203
1721006100000|2024-07-15 01:15:00|72831.3|72811.3|72812.7|72792.7|72835|72815|72812.7|72792.7|325
1721006400000|2024-07-15 01:20:00|72812.3|72792.3|72812.1|72792.1|72815.6|72798.2|72804|72784|381
1721006700000|2024-07-15 01:25:00|72812|72792|72825.2|72805.2|72826.2|72806.2|72811.5|72791.5|417
1721007000000|2024-07-15 01:30:00|72825.5|72805.5|72813|72793|72825.9|72805.9|72805.8|72791.1|485
1721007300000|2024-07-15 01:35:00|72812|72792|72816.7|72796.7|72819.4|72806.2|72799.5|72788.9|398
1721007600000|2024-07-15 01:40:00|72816.9|72796.9|72819.5|72809.5|72824.4|72811.4|72813.7|72796.2|372
1721007900000|2024-07-15 01:45:00|72819.6|72809.6|72810.5|72790.5|72825|72811.5|72807|72790.4|326
1721008200000|2024-07-15 01:50:00|72805.7|72795.7|72786.6|72776.6|72809.9|72797.5|72784.7|72769.7|334
1721008500000|2024-07-15 01:55:00|72791.6|72771.6|72777.3|72757.3|72792|72774.3|72770.7|72750.7|367
1721008800000|2024-07-15 02:00:00|72775.7|72755.7|72794.8|72784.8|72812.6|72792.6|72768.6|72748.6|625
1721009100000|2024-07-15 02:05:00|72794.7|72784.7|72789.7|72769.7|72798.8|72784.7|72775|72760|570
1721009400000|2024-07-15 02:10:00|72789.8|72769.8|72776.8|72766.8|72792.4|72774.3|72774|72759.4|423
1721009700000|2024-07-15 02:15:00|72776.9|72766.9|72784.2|72764.2|72786|72769.6|72770.4|72756.9|280
1721010000000|2024-07-15 02:20:00|72784.3|72764.3|72780.2|72770.2|72793.6|72774.6|72779.9|72764.1|259
1721010300000|2024-07-15 02:25:00|72780.1|72770.1|72765.1|72755.1|72780.6|72770.6|72763.3|72748.2|269
1721010600000|2024-07-15 02:30:00|72765|72755|72771.2|72751.2|72771.5|72756.4|72761.9|72748.5|231
1721010900000|2024-07-15 02:35:00|72771.3|72751.3|72766.6|72746.6|72775|72755.2|72762.1|72746.4|188
1721011200000|2024-07-15 02:40:00|72766.5|72746.5|72745.3|72735.3|72767.6|72747.6|72745.1|72734.4|296
1721011500000|2024-07-15 02:45:00|72745.4|72735.4|72751.9|72741.9|72756|72742.1|72740.3|72730.3|211
1721011800000|2024-07-15 02:50:00|72751.5|72741.5|72743.6|72733.6|72752.8|72742.8|72739.9|72719.9|275
1721012100000|2024-07-15 02:55:00|72743.9|72733.9|72754.2|72734.2|72757.3|72737.3|72740.6|72722.8|359
1721012400000|2024-07-15 03:00:00|72754.1|72734.1|72748.5|72728.5|72754.1|72735|72742.1|72724.5|421
1721012700000|2024-07-15 03:05:00|72748.4|72728.4|72751.9|72731.9|72754.8|72734.8|72747.3|72727.3|204
1721013000000|2024-07-15 03:10:00|72752|72732|72752.1|72732.1|72753.2|72737.7|72739.1|72725.8|246
1721013300000|2024-07-15 03:15:00|72751.7|72731.7|72753.8|72733.8|72756.1|72736.1|72751|72731|170
1721013600000|2024-07-15 03:20:00|72753.7|72733.7|72758.7|72738.7|72761.1|72741.1|72752.6|72732.6|239
1721013900000|2024-07-15 03:25:00|72758.8|72738.8|72747|72727|72759.3|72739.3|72745.5|72726.9|207
1721014200000|2024-07-15 03:30:00|72747.1|72727.1|72758.7|72738.7|72758.7|72744|72745.3|72727.1|239
1721014500000|2024-07-15 03:35:00|72758.8|72738.8|72755.6|72735.6|72761.7|72741.7|72755.6|72735.6|205
1721014800000|2024-07-15 03:40:00|72755.7|72735.7|72745.1|72735.1|72757.8|72737.8|72743.7|72728.3|230
1721015100000|2024-07-15 03:45:00|72745.2|72735.2|72755.1|72745.1|72761.1|72748|72744|72729.9|187
1721015400000|2024-07-15 03:50:00|72755|72745|72751.8|72741.8|72758.2|72745.1|72751.4|72738.1|114
1721015700000|2024-07-15 03:55:00|72751.9|72741.9|72755.7|72745.7|72755.7|72745.7|72751.6|72741.6|69
1721016000000|2024-07-15 04:00:00|72755.6|72745.6|72756.2|72746.2|72757.5|72747.5|72755.6|72745.6|69
1721016300000|2024-07-15 04:05:00|72756.3|72746.3|72754|72744|72756.3|72746.3|72752.7|72742.7|71
1721016600000|2024-07-15 04:10:00|72754.1|72744.1|72760|72750|72761.6|72751.6|72754.1|72739.1|116
1721016900000|2024-07-15 04:15:00|72759.9|72749.9|72759.6|72749.6|72765.3|72755.3|72758.7|72748.7|151
1721017200000|2024-07-15 04:20:00|72759.4|72749.4|72760.2|72750.2|72766|72752.3|72756.3|72741.2|124
1721017500000|2024-07-15 04:25:00|72760.1|72750.1|72761.7|72751.7|72762.3|72752.3|72760|72750|108
1721017800000|2024-07-15 04:30:00|72761.8|72751.8|72757.3|72747.3|72761.8|72751.8|72755.8|72745.8|98
1721018100000|2024-07-15 04:35:00|72757.2|72747.2|72760.8|72750.8|72763.4|72750.9|72756.8|72742|108
1721018400000|2024-07-15 04:40:00|72760.7|72750.7|72764|72744|72767.1|72752.1|72759.4|72744|109
1721018700000|2024-07-15 04:45:00|72763.9|72743.9|72766.5|72746.5|72766.7|72751.7|72761.2|72743.5|80
1721019000000|2024-07-15 04:50:00|72766.4|72746.4|72761|72751|72766.8|72751.2|72761|72745.9|75
1721019300000|2024-07-15 04:55:00|72761.1|72751.1|72763.2|72743.2|72766|72751.2|72761.1|72743.1|85
1721019600000|2024-07-15 05:00:00|72763.1|72743.1|72758.1|72748.1|72763.1|72749.5|72755.4|72742.8|128
1721019900000|2024-07-15 05:05:00|72758|72748|72758.2|72748.2|72760.4|72750.4|72750|72740|149
1721020200000|2024-07-15 05:10:00|72758.1|72748.1|72761|72751|72761.3|72751.3|72757.6|72747.6|128
1721020500000|2024-07-15 05:15:00|72760.9|72750.9|72759.8|72749.8|72761.5|72751.5|72755.4|72745.4|150
1721020800000|2024-07-15 05:20:00|72759.9|72749.9|72743.8|72733.8|72760|72750|72741.6|72727|190
1721021100000|2024-07-15 05:25:00|72743.9|72733.9|72744.9|72734.9|72754.6|72741.2|72743.6|72730.5|202
1721021400000|2024-07-15 05:30:00|72744.8|72734.8|72749.8|72739.8|72752.2|72742.2|72742.4|72732.4|219
1721021700000|2024-07-15 05:35:00|72749.9|72739.9|72750.5|72740.5|72755.9|72745.3|72749|72735.9|152
1721022000000|2024-07-15 05:40:00|72748|72738|72748.3|72738.3|72751.9|72739.2|72744.3|72731.2|195
1721022300000|2024-07-15 05:45:00|72748.4|72738.4|72745.4|72735.4|72751.3|72738.6|72744.4|72728.8|150
1721022600000|2024-07-15 05:50:00|72745.3|72735.3|72747.4|72737.4|72748.1|72738.1|72743.1|72733.1|187
1721022900000|2024-07-15 05:55:00|72747.3|72737.3|72751.9|72741.9|72758|72748|72746.6|72736.6|513
1721023200000|2024-07-15 06:00:00|72751.8|72741.8|72751.4|72741.4|72758.4|72741.8|72745.9|72730.8|394
1721023500000|2024-07-15 06:05:00|72751.3|72741.3|72761.8|72741.8|72763.7|72745.7|72749.8|72735.7|375
1721023800000|2024-07-15 06:10:00|72761.9|72741.9|72770.5|72750.5|72772.5|72756.5|72756.5|72741.9|319
1721024100000|2024-07-15 06:15:00|72770.6|72750.6|72782.9|72772.9|72789.1|72774.2|72763.7|72748.5|566
1721024400000|2024-07-15 06:20:00|72783.1|72773.1|72782.7|72772.7|72792|72775.9|72775.1|72762.1|445
1721024700000|2024-07-15 06:25:00|72782.6|72772.6|72783.6|72773.6|72788.5|72777.4|72781.4|72768.3|417
1721025000000|2024-07-15 06:30:00|72783.7|72773.7|72772.7|72762.7|72783.8|72773.8|72771.5|72756.7|278
1721025300000|2024-07-15 06:35:00|72772.8|72762.8|72774.5|72764.5|72775.2|72765.2|72771.2|72761.2|233
1721025600000|2024-07-15 06:40:00|72774.4|72764.4|72765.7|72755.7|72774.6|72764.6|72764.2|72754.2|187
1721025900000|2024-07-15 06:45:00|72765.8|72755.8|72765.8|72755.8|72769.1|72759.1|72763.5|72753.5|250
1721026200000|2024-07-15 06:50:00|72765.7|72755.7|72771.8|72761.8|72773.7|72762.5|72764.7|72749.1|253
1721026500000|2024-07-15 06:55:00|72775.3|72755.3|72780.5|72760.5|72782.5|72764.2|72771.2|72754.1|349
1721026800000|2024-07-15 07:00:00|72780.1|72760.1|72775.4|72765.4|72783.8|72767.4|72773.4|72758.8|324
1721027100000|2024-07-15 07:05:00|72775.5|72765.5|72776.3|72766.3|72777.7|72766.5|72770.4|72756.5|300
1721027400000|2024-07-15 07:10:00|72776.4|72766.4|72767.7|72757.7|72783.9|72766.4|72765.5|72751.7|308
1721027700000|2024-07-15 07:15:00|72767.6|72757.6|72764.7|72754.7|72773.5|72758.6|72763.7|72750.9|298
1721028000000|2024-07-15 07:20:00|72764.8|72754.8|72761|72751|72771.9|72761.9|72759.7|72743.8|316
1721028300000|2024-07-15 07:25:00|72760.9|72750.9|72757.6|72747.6|72764.3|72754.2|72755.7|72743.5|246
1721028600000|2024-07-15 07:30:00|72758|72748|72763.5|72753.5|72767.2|72754.7|72758|72745.6|301
1721028900000|2024-07-15 07:35:00|72763.6|72753.6|72763.3|72753.3|72767.7|72753.8|72760.6|72747.5|249
1721029200000|2024-07-15 07:40:00|72763.5|72753.5|72757.8|72747.8|72767.4|72757.4|72754.4|72744.4|341
1721029500000|2024-07-15 07:45:00|72757.7|72747.7|72762.3|72742.3|72762.7|72752.1|72754.3|72741.3|288
1721029800000|2024-07-15 07:50:00|72762.2|72742.2|72764.6|72754.6|72770|72755.1|72761.9|72742.1|245
1721030100000|2024-07-15 07:55:00|72764.7|72754.7|72768.5|72758.5|72769.7|72759.7|72762.9|72752.9|264
1721030400000|2024-07-15 08:00:00|72768.6|72758.6|72761.6|72741.6|72769|72758.8|72757.2|72741.5|384
1721030700000|2024-07-15 08:05:00|72761.7|72741.7|72756.6|72746.6|72766.6|72752.4|72756.1|72741.6|281
1721031000000|2024-07-15 08:10:00|72756.7|72746.7|72756.5|72746.5|72758.9|72748.9|72751|72741|311
1721031300000|2024-07-15 08:15:00|72756.6|72746.6|72758.2|72738.2|72759.5|72749.5|72751|72736.9|307
1721031600000|2024-07-15 08:20:00|72758.1|72738.1|72755.7|72735.7|72759.1|72739.1|72753.8|72733.8|296
1721031900000|2024-07-15 08:25:00|72755.6|72735.6|72745|72735|72756.1|72739.7|72742.6|72732.6|306
1721032200000|2024-07-15 08:30:00|72744.9|72734.9|72741.3|72731.3|72748.9|72738.9|72740.7|72725.6|290
1721032500000|2024-07-15 08:35:00|72741.4|72731.4|72749.2|72739.2|72749.6|72739.6|72740.5|72730.5|229
1721032800000|2024-07-15 08:40:00|72749.3|72739.3|72745.7|72735.7|72751|72740.1|72744.9|72730.3|183
1721033100000|2024-07-15 08:45:00|72745.6|72735.6|72747|72727|72750.6|72736.1|72739.9|72724.4|202
1721033400000|2024-07-15 08:50:00|72747.1|72727.1|72734.3|72714.3|72748.8|72728.8|72731.6|72711.6|346
1721033700000|2024-07-15 08:55:00|72734.2|72714.2|72728.1|72708.1|72735|72715|72727.8|72707.8|205
1721034000000|2024-07-15 09:00:00|72728.2|72708.2|72731.1|72721.1|72734|72722.2|72724.9|72704.9|313
1721034300000|2024-07-15 09:05:00|72731.3|72721.3|72734.5|72724.5|72737.8|72727.8|72731.3|72721.3|259
1721034600000|2024-07-15 09:10:00|72734.6|72724.6|72736|72726|72739|72729|72729.2|72717.6|351
1721034900000|2024-07-15 09:15:00|72735.9|72725.9|72738|72728|72743.9|72733|72735.2|72717.7|329
1721035200000|2024-07-15 09:20:00|72737.9|72727.9|72742.9|72732.9|72743.3|72733.3|72732.8|72717.5|287
1721035500000|2024-07-15 09:25:00|72742.8|72732.8|72740.1|72730.1|72749.4|72732.9|72740.1|72724.7|225
1721035800000|2024-07-15 09:30:00|72739.7|72729.7|72750.8|72740.8|72753|72743|72739|72729|253
1721036100000|2024-07-15 09:35:00|72751.1|72741.1|72758.5|72738.5|72760.2|72744|72749.5|72734.4|339
1721036400000|2024-07-15 09:40:00|72758.4|72738.4|72758.5|72748.5|72759.3|72749.1|72749.6|72738.4|285
1721036700000|2024-07-15 09:45:00|72758.8|72748.8|72761.2|72741.2|72764|72749.6|72754|72740.5|237
1721037000000|2024-07-15 09:50:00|72761.3|72741.3|72753.8|72733.8|72761.9|72741.9|72750.1|72730.1|252
1721037300000|2024-07-15 09:55:00|72753.7|72733.7|72754.3|72734.3|72755.4|72735.4|72752.6|72732.6|260
1721037600000|2024-07-15 10:00:00|72754.1|72734.1|72756.6|72736.6|72761|72745.1|72750.2|72734|293
1721037900000|2024-07-15 10:05:00|72756.7|72736.7|72758.5|72738.5|72758.6|72743.5|72750.2|72731.9|235
1721038200000|2024-07-15 10:10:00|72758.6|72738.6|72742.7|72722.7|72758.6|72738.6|72742|72722|296
1721038500000|2024-07-15 10:15:00|72742.6|72722.6|72738.4|72728.4|72745.4|72729|72733.6|72716.1|278
1721038800000|2024-07-15 10:20:00|72738.5|72728.5|72732.3|72722.3|72738.7|72728.7|72725.5|72715.5|350
1721039100000|2024-07-15 10:25:00|72732.1|72722.1|72731.2|72721.2|72736.3|72726.3|72731.2|72721.2|219
1721039400000|2024-07-15 10:30:00|72731.1|72721.1|72729.2|72719.2|72735.9|72725.9|72724.7|72714.7|254
1721039700000|2024-07-15 10:35:00|72729.3|72719.3|72728.2|72718.2|72738.5|72728.5|72728.2|72718.2|330
1721040000000|2024-07-15 10:40:00|72728.3|72718.3|72723.1|72713.1|72731.4|72721.4|72722.7|72712.7|261
1721040300000|2024-07-15 10:45:00|72722.8|72712.8|72723|72713|72725.1|72714.3|72718.1|72700.6|258
1721040600000|2024-07-15 10:50:00|72722.9|72712.9|72720.4|72710.4|72728.3|72718.3|72716.7|72706.7|267
1721040900000|2024-07-15 10:55:00|72720.3|72710.3|72713.1|72703.1|72720.3|72710.3|72712.8|72702.8|240
1721041200000|2024-07-15 11:00:00|72713|72703|72718.9|72698.9|72720.2|72704|72712.7|72695.3|246
1721041500000|2024-07-15 11:05:00|72718.8|72698.8|72705.1|72695.1|72718.9|72703.7|72705.1|72689|191
1721041800000|2024-07-15 11:10:00|72705|72695|72706.2|72696.2|72706.7|72696.7|72700.8|72690.8|218
1721042100000|2024-07-15 11:15:00|72706.9|72696.9|72711.5|72691.5|72714.9|72700.3|72706.3|72691.4|154
1721042400000|2024-07-15 11:20:00|72711.4|72691.4|72709.1|72699.1|72714.8|72699.7|72708.7|72691.1|174
1721042700000|2024-07-15 11:25:00|72709|72699|72715.4|72695.4|72718.7|72699.1|72707.5|72692.6|138
1721043000000|2024-07-15 11:30:00|72715.2|72695.2|72713.7|72693.7|72715.6|72699.7|72707.2|72693.5|159
1721043300000|2024-07-15 11:35:00|72713.8|72693.8|72718.1|72698.1|72718.3|72701.3|72709.8|72692.7|170
1721043600000|2024-07-15 11:40:00|72718.2|72698.2|72727|72717|72735.2|72717|72717.5|72697.5|246
1721043900000|2024-07-15 11:45:00|72726.6|72716.6|72734.9|72714.9|72735.6|72720.4|72725.2|72711.3|210
1721044200000|2024-07-15 11:50:00|72734.8|72714.8|72740.8|72720.8|72742|72722|72731.5|72711.5|271
1721044500000|2024-07-15 11:55:00|72740.9|72720.9|72733|72713|72743.3|72723.3|72732.1|72712.1|288
1721044800000|2024-07-15 12:00:00|72732.6|72712.6|72726.8|72716.8|72734.6|72719|72726.5|72712.3|323
1721045100000|2024-07-15 12:05:00|72726.9|72716.9|72736.4|72716.4|72736.7|72717.3|72724.3|72712.9|179
1721045400000|2024-07-15 12:10:00|72736.2|72716.2|72737.7|72717.7|72742.2|72722.5|72731.9|72715.5|172
1721045700000|2024-07-15 12:15:00|72737.5|72717.5|72735.4|72725.4|72741.9|72726.4|72734.6|72716.7|204
1721046000000|2024-07-15 12:20:00|72740|72720|72744.6|72724.6|72747.3|72727.3|72735.3|72719.1|229
1721046300000|2024-07-15 12:25:00|72744.7|72724.7|72743|72723|72747.5|72734.1|72740.2|72722.3|257
1721046600000|2024-07-15 12:30:00|72742.9|72722.9|72738.4|72728.4|72751.1|72734.1|72733.2|72719.4|363
1721046900000|2024-07-15 12:35:00|72738.3|72728.3|72747.7|72727.7|72748.2|72731.1|72734.8|72723.9|249
1721047200000|2024-07-15 12:40:00|72747.8|72727.8|72756.7|72746.7|72761.3|72746.9|72747.8|72727.8|328
1721047500000|2024-07-15 12:45:00|72756.8|72746.8|72756.2|72746.2|72759.2|72749.2|72755.3|72745.3|273
1721047800000|2024-07-15 12:50:00|72756.3|72746.3|72747.2|72737.2|72761.9|72746.3|72747.1|72737.1|258
1721048100000|2024-07-15 12:55:00|72747.3|72737.3|72739|72729|72750.7|72737.3|72735.8|72725.8|318
1721048400000|2024-07-15 13:00:00|72738.9|72728.9|72735.7|72715.7|72741.7|72730.8|72730.4|72715.5|435
1721048700000|2024-07-15 13:05:00|72735.9|72715.9|72736.3|72716.3|72739.4|72719.4|72732.6|72712.6|384
1721049000000|2024-07-15 13:10:00|72736.2|72716.2|72737.6|72717.6|72742.6|72724.1|72733.4|72714.9|294
1721049300000|2024-07-15 13:15:00|72737.8|72717.8|72732.9|72712.9|72738.2|72719|72725.2|72711.2|346
1721049600000|2024-07-15 13:20:00|72732.6|72712.6|72734.5|72714.5|72734.7|72716.2|72723.5|72707.2|278
1721049900000|2024-07-15 13:25:00|72734.4|72714.4|72726.2|72706.2|72734.6|72715|72721.6|72704.5|303
1721050200000|2024-07-15 13:30:00|72726.1|72706.1|72723.5|72713.5|72727.8|72713.6|72720.6|72701.3|469
1721050500000|2024-07-15 13:35:00|72723.4|72713.4|72718.6|72708.6|72725.6|72715.6|72718|72708|351
1721050800000|2024-07-15 13:40:00|72718.7|72708.7|72726.9|72706.9|72727.9|72711.6|72715.9|72702.7|388
1721051100000|2024-07-15 13:45:00|72726.8|72706.8|72717.4|72707.4|72726.9|72711.1|72716.5|72702.6|355
1721051400000|2024-07-15 13:50:00|72722.2|72702.2|72716|72706|72723.7|72709.3|72714|72701.3|306
1721051700000|2024-07-15 13:55:00|72716.1|72706.1|72712.5|72702.5|72717.8|72707.8|72709.8|72699.8|344
1721052000000|2024-07-15 14:00:00|72712.4|72702.4|72715.9|72705.9|72716.6|72706.6|72707.7|72693.4|375
1721052300000|2024-07-15 14:05:00|72715.8|72705.8|72712.7|72702.7|72723.9|72713.9|72712.1|72702.1|338
1721052600000|2024-07-15 14:10:00|72712.6|72702.6|72719.8|72709.8|72723.6|72713.6|72711.9|72701.9|299
1721052900000|2024-07-15 14:15:00|72718.7|72708.7|72710.7|72700.7|72718.7|72708.7|72710|72700|253
1721053200000|2024-07-15 14:20:00|72710.8|72700.8|72716.4|72706.4|72723.3|72711|72710.4|72699.5|296
1721053500000|2024-07-15 14:25:00|72716.2|72706.2|72720.1|72700.1|72724.6|72710.3|72715.1|72700|193
1721053800000|2024-07-15 14:30:00|72720|72700|72714.8|72704.8|72720.1|72705.5|72711.4|72698.7|217
1721054100000|2024-07-15 14:35:00|72714.9|72704.9|72724.7|72714.7|72730|72718.1|72714.9|72704.9|361
1721054400000|2024-07-15 14:40:00|72724.8|72714.8|72729.8|72709.8|72731.2|72716|72720.8|72705.7|336
1721054700000|2024-07-15 14:45:00|72729.7|72709.7|72723.3|72703.3|72729.9|72712.9|72719.4|72702.2|340
1721055000000|2024-07-15 14:50:00|72723.6|72703.6|72714.5|72704.5|72725.9|72711.1|72712.9|72702.9|407
1721055300000|2024-07-15 14:55:00|72714.4|72704.4|72718.7|72708.7|72721.2|72710.1|72709.9|72694.4|416
1721055600000|2024-07-15 15:00:00|72718.3|72708.3|72716|72706|72723.6|72710|72712|72700.6|436
1721055900000|2024-07-15 15:05:00|72715.9|72705.9|72705.7|72695.7|72715.9|72705.9|72703|72690.7|371
1721056200000|2024-07-15 15:10:00|72705.6|72695.6|72702.5|72692.5|72705.6|72695.6|72700.5|72690.5|298
1721056500000|2024-07-15 15:15:00|72702.6|72692.6|72705.2|72695.2|72711.7|72699.4|72701.5|72687.3|343
1721056800000|2024-07-15 15:20:00|72705.1|72695.1|72710.9|72700.9|72715.5|72701|72704.3|72692.8|299
1721057100000|2024-07-15 15:25:00|72711|72701|72718.4|72698.4|72719.9|72702.3|72710.7|72697.2|295
1721057400000|2024-07-15 15:30:00|72718.8|72698.8|72721.5|72711.5|72724.6|72711.7|72717.8|72697.8|355
1721057700000|2024-07-15 15:35:00|72721.6|72711.6|72715.4|72705.4|72724.8|72712.4|72714.6|72703.9|266
1721058000000|2024-07-15 15:40:00|72715.5|72705.5|72715.8|72705.8|72722.3|72707.6|72713.6|72698.7|320
1721058300000|2024-07-15 15:45:00|72720.7|72700.7|72713|72703|72723|72708.1|72711.9|72700.6|247
1721058600000|2024-07-15 15:50:00|72712.7|72702.7|72721.1|72711.1|72723.4|72713|72712.6|72699.2|281
1721058900000|2024-07-15 15:55:00|72721.2|72711.2|72725.4|72705.4|72726|72711.8|72720.2|72701.8|161
1721059200000|2024-07-15 16:00:00|72725.3|72705.3|72731.3|72711.3|72731.6|72711.6|72725|72705|137
1721059500000|2024-07-15 16:05:00|72731.4|72711.4|72733.3|72723.3|72738|72724.3|72730.1|72711.4|299
1721059800000|2024-07-15 16:10:00|72733.2|72723.2|72734.1|72724.1|72735.9|72725.9|72730.8|72720.8|211
1721060100000|2024-07-15 16:15:00|72734|72724|72741|72721|72741.1|72724.1|72733.3|72716.4|195
1721060400000|2024-07-15 16:20:00|72741.1|72721.1|72733.7|72723.7|72746.9|72728.3|72732.1|72721|262
1721060700000|2024-07-15 16:25:00|72733.6|72723.6|72741.2|72721.2|72742|72725.6|72730.9|72718.9|227
1721061000000|2024-07-15 16:30:00|72736.1|72726.1|72743.3|72723.3|72744.4|72726.7|72736.1|72720.2|205
1721061300000|2024-07-15 16:35:00|72743.2|72723.2|72742.4|72722.4|72745.3|72725.3|72740.4|72720.4|206
1721061600000|2024-07-15 16:40:00|72742.5|72722.5|72738.3|72718.3|72743.4|72723.4|72691|72671|730
1721061900000|2024-07-15 16:45:00|72737|72717|72737.3|72717.3|72750.5|72730.5|72731.2|72711.2|690
1721062200000|2024-07-15 16:50:00|72737.2|72717.2|72744.6|72724.6|72753.4|72733.4|72735.1|72715.1|502
1721062500000|2024-07-15 16:55:00|72744.7|72724.7|72745|72725|72748.4|72733|72736.9|72722.1|414
1721062800000|2024-07-15 17:00:00|72744.9|72724.9|72759.4|72739.4|72765.9|72745.9|72744.9|72724.9|459
1721063100000|2024-07-15 17:05:00|72759.5|72739.5|72754.2|72734.2|72762|72742|72753.6|72733.6|317
1721063400000|2024-07-15 17:10:00|72754.1|72734.1|72766.3|72746.3|72769.7|72749.7|72754.1|72734.1|452
1721063700000|2024-07-15 17:15:00|72766.4|72746.4|72760.9|72740.9|72767.2|72747.2|72760.3|72740.3|408
1721064000000|2024-07-15 17:20:00|72761|72741|72757.1|72737.1|72761.4|72741.4|72749.8|72729.8|343
1721064300000|2024-07-15 17:25:00|72757.2|72737.2|72763|72743|72763.6|72743.6|72753.8|72733.8|368
1721064600000|2024-07-15 17:30:00|72763.1|72743.1|72751.4|72731.4|72770.5|72750.5|72750.6|72730.6|479
1721064900000|2024-07-15 17:35:00|72751.6|72731.6|72754.6|72734.6|72756.4|72736.4|72743.4|72723.4|396
1721065200000|2024-07-15 17:40:00|72754.5|72734.5|72750|72730|72754.6|72734.6|72747.3|72727.3|271
1721065500000|2024-07-15 17:45:00|72750.1|72730.1|72754.5|72734.5|72754.7|72734.7|72750|72730|288
1721065800000|2024-07-15 17:50:00|72754.6|72734.6|72756.9|72736.9|72756.9|72736.9|72753.2|72733.2|230
1721066100000|2024-07-15 17:55:00|72757|72737|72756.8|72736.8|72758|72738|72751.3|72731.3|199
1721066400000|2024-07-15 18:00:00|72756.6|72736.6|72746.8|72726.8|72756.9|72736.9|72746.7|72726.7|217
1721066700000|2024-07-15 18:05:00|72746.9|72726.9|72739.1|72719.1|72747|72727|72735.1|72715.1|277
1721067000000|2024-07-15 18:10:00|72739.2|72719.2|72751|72731|72752.2|72732.2|72739|72719|267
1721067300000|2024-07-15 18:15:00|72750.7|72730.7|72756.6|72736.6|72756.6|72736.6|72745.8|72725.8|289
1721067600000|2024-07-15 18:20:00|72756.8|72736.8|72751.5|72731.5|72758.1|72738.1|72750.1|72730.1|335
1721067900000|2024-07-15 18:25:00|72751.6|72731.6|72748|72728|72752.5|72732.5|72747.6|72727.6|329
1721068200000|2024-07-15 18:30:00|72748.3|72728.3|72751.1|72731.1|72752.7|72732.7|72747.5|72727.5|257
1721068500000|2024-07-15 18:35:00|72751.2|72731.2|72751.1|72731.1|72753.3|72733.3|72750.4|72730.4|127
1721068800000|2024-07-15 18:40:00|72751.2|72731.2|72751.7|72731.7|72753|72733|72751.1|72731.1|156
1721069100000|2024-07-15 18:45:00|72751.3|72731.3|72750.7|72730.7|72752.4|72732.4|72750.5|72730.5|154
1721069400000|2024-07-15 18:50:00|72750.8|72730.8|72756.3|72736.3|72756.3|72736.3|72750.8|72730.8|131
1721069700000|2024-07-15 18:55:00|72756.2|72736.2|72755.2|72735.2|72758|72738|72752.5|72732.5|164
1721070000000|2024-07-15 19:00:00|72755.6|72735.6|72756.2|72736.2|72760.3|72740.3|72755.6|72735.6|223
1721070300000|2024-07-15 19:05:00|72756.1|72736.1|72761.8|72741.8|72762.2|72742.2|72755.6|72735.6|188
1721070600000|2024-07-15 19:10:00|72762|72742|72761|72741|72762.1|72742.1|72760.4|72740.4|209
1721070900000|2024-07-15 19:15:00|72760.9|72740.9|72760.9|72740.9|72762.4|72742.4|72756.5|72736.5|180
1721071200000|2024-07-15 19:20:00|72760.8|72740.8|72764.9|72744.9|72766.1|72746.1|72759.4|72739.4|217
1721071500000|2024-07-15 19:25:00|72765|72745|72768|72748|72773.4|72753.4|72765|72745|206
1721071800000|2024-07-15 19:30:00|72767.9|72747.9|72766.2|72746.2|72767.9|72747.9|72765.4|72745.4|246
1721072100000|2024-07-15 19:35:00|72766.1|72746.1|72765|72745|72767.1|72747.1|72765|72745|278
1721072400000|2024-07-15 19:40:00|72765.1|72745.1|72764.3|72744.3|72765.4|72745.4|72763.8|72743.8|316
1721072700000|2024-07-15 19:45:00|72764.2|72744.2|72761.3|72741.3|72764.7|72744.7|72759.4|72739.4|309
1721073000000|2024-07-15 19:50:00|72760.9|72740.9|72759.3|72739.3|72762|72742|72758|72738|287
1721073300000|2024-07-15 19:55:00|72759.2|72739.2|72759.4|72739.4|72762.8|72742.8|72758.4|72738.4|245
1721073600000|2024-07-15 20:00:00|72759.3|72739.3|72757.5|72737.5|72759.9|72739.9|72757.5|72737.5|107
1721073900000|2024-07-15 20:05:00|72757.7|72737.7|72755.1|72735.1|72757.7|72737.7|72755.1|72735.1|79
1721074200000|2024-07-15 20:10:00|72755.3|72735.3|72751.4|72731.4|72755.7|72735.7|72750.7|72730.7|128
1721074500000|2024-07-15 20:15:00|72751.3|72731.3|72747.5|72727.5|72751.3|72731.3|72745.4|72725.4|175
1721074800000|2024-07-15 20:20:00|72747.6|72727.6|72745.8|72725.8|72749.1|72729.1|72745.8|72725.8|91
1721075100000|2024-07-15 20:25:00|72745.9|72725.9|72745.1|72725.1|72746.2|72726.2|72744.9|72724.9|71
1721075400000|2024-07-15 20:30:00|72744.2|72724.2|72758.8|72738.8|72759.2|72739.2|72744.2|72724.2|159
1721075700000|2024-07-15 20:35:00|72758.7|72738.7|72758.9|72738.9|72759.5|72739.5|72758.1|72738.1|126
1721076000000|2024-07-15 20:40:00|72758.3|72738.3|72759.2|72739.2|72759.2|72739.2|72758.1|72738.1|35
1721076300000|2024-07-15 20:45:00|72759.1|72739.1|72766.2|72746.2|72766.2|72746.2|72759.1|72739.1|136
1721076600000|2024-07-15 20:50:00|72766.1|72746.1|72775|72729.5|72775.9|72747.5|72762.4|72729|868
1721076900000|2024-07-15 20:55:00|72775.6|72728.9|72774.3|72706.1|72785.2|72736.6|72768.5|72704.7|703
1721077200000|2024-07-15 21:00:00|72773.7|72710.6|72795.9|72685.6|72795.9|72711.5|72772.2|72685.6|16
1721077500000|2024-07-15 21:05:00|72794.5|72687.8|72798.5|72699.3|72799.2|72701.2|72787.9|72687.3|106
1721077800000|2024-07-15 21:10:00|72798.6|72699.2|72799.3|72702.8|72799.7|72702.8|72783.4|72693.5|150
1721078100000|2024-07-15 21:15:00|72798.9|72702.9|72796.7|72704.9|72799.3|72710.3|72791.5|72702.1|44
1721078400000|2024-07-15 21:20:00|72796.3|72704.8|72792.5|72708.8|72797.1|72708.8|72792.3|72703.8|29
1721078700000|2024-07-15 21:25:00|72793|72709.2|72799.7|72701.8|72799.7|72709.2|72793|72701.3|60
1721079000000|2024-07-15 21:30:00|72799.2|72701.9|72788.8|72714.4|72799.2|72717.1|72788.1|72701.9|82
1721079300000|2024-07-15 21:35:00|72790.1|72714.1|72788|72712.4|72790.4|72717.9|72787.1|72712.1|97
1721079600000|2024-07-15 21:40:00|72789|72712.3|72789|72710.5|72790.7|72712.9|72788|72709.1|384
1721079900000|2024-07-15 21:45:00|72789.6|72709.9|72797.6|72703.9|72801.9|72715.9|72786.5|72682.7|298
1721080200000|2024-07-15 21:50:00|72797.7|72703.8|72797.5|72703|72798.3|72706.4|72794.4|72699.6|111
1721080500000|2024-07-15 21:55:00|72796.5|72704.1|72793.4|72702|72797.6|72711.9|72788.1|72700.4|158
1721080800000|2024-07-15 22:00:00|72794.1|72701.5|72776.5|72712.2|72799.1|72717|72767.7|72696.2|617
1721081100000|2024-07-15 22:05:00|72776.4|72711.9|72774.2|72718.2|72779.2|72723.6|72765.3|72711.9|580
1721081400000|2024-07-15 22:10:00|72774.1|72718.1|72764.6|72719.9|72777.3|72724.4|72761.7|72711.1|501
1721081700000|2024-07-15 22:15:00|72765|72719.6|72767.4|72718.4|72767.4|72727.2|72759.9|72714.4|231
1721082000000|2024-07-15 22:20:00|72767.2|72718.5|72772|72713.6|72772.4|72719.2|72765.6|72711.8|214
1721082300000|2024-07-15 22:25:00|72771.6|72713.2|72771.2|72714.2|72772.9|72716.7|72768.2|72711.8|196
1721082600000|2024-07-15 22:30:00|72771.9|72713.9|72774.5|72715.7|72780.8|72716.9|72770.4|72710.8|405
1721082900000|2024-07-15 22:35:00|72774.2|72715.4|72772.5|72710.9|72779.2|72718.5|72767.9|72709.1|427
1721083200000|2024-07-15 22:40:00|72773.3|72713.6|72773.1|72713.9|72777.6|72717|72770.2|72711.1|371
1721083500000|2024-07-15 22:45:00|72773.6|72714.3|72766.2|72711.7|72776.6|72716.5|72764.4|72710.9|334
1721083800000|2024-07-15 22:50:00|72766.1|72711.4|72774.9|72714.3|72779.2|72716.8|72764|72710.7|459
1721084100000|2024-07-15 22:55:00|72774.8|72714.4|72774.1|72712.6|72779.6|72715.8|72769.3|72709.2|549
1721084400000|2024-07-15 23:00:00|72771.5|72715.1|72767.9|72714.1|72771.5|72716|72762.1|72710.5|335
1721084700000|2024-07-15 23:05:00|72767.8|72714|72770.4|72714.6|72771.1|72715.2|72763.9|72712.4|292
1721085000000|2024-07-15 23:10:00|72770.7|72714.9|72767.3|72721.1|72770.8|72721.5|72764.9|72713.5|242
1721085300000|2024-07-15 23:15:00|72767.5|72721.2|72761.5|72719.9|72769.3|72721.4|72757.9|72717.3|302
1721085600000|2024-07-15 23:20:00|72761.4|72719.8|72756.4|72720.7|72769.4|72722.1|72753.2|72717|322
1721085900000|2024-07-15 23:25:00|72756.8|72720.8|72755|72720.6|72757.8|72721.9|72752.5|72718.6|293
1721086200000|2024-07-15 23:30:00|72755.2|72720.7|72764.2|72719.8|72764.2|72722.2|72751.2|72716.6|344
1721086500000|2024-07-15 23:35:00|72764.1|72719.7|72762.5|72720.5|72765.8|72721.1|72761.5|72718.6|213
1721086800000|2024-07-15 23:40:00|72762.6|72720.4|72760.8|72717.8|72763.8|72722|72754.2|72717.5|235
1721087100000|2024-07-15 23:45:00|72760.6|72717.5|72752.6|72732.6|72762.1|72733.6|72739.3|72717.5|173
1721087400000|2024-07-15 23:50:00|72753.5|72733.5|72752.4|72732.4|72753.6|72733.6|72748.7|72728.7|110
1721087700000|2024-07-15 23:55:00|72752.3|72732.3|72747.7|72727.7|72752.3|72732.3|72743.8|72723.8|124
1721088000000|2024-07-16 00:00:00|72748.3|72728.3|72750.7|72740.7|72760.6|72741.2|72745.6|72728.3|356
1721088300000|2024-07-16 00:05:00|72750.8|72740.8|72754.6|72744.6|72760.7|72746.8|72749.5|72739.5|229
1721088600000|2024-07-16 00:10:00|72754.7|72744.7|72749.5|72729.5|72764.7|72750.8|72747.2|72727.2|244
1721088900000|2024-07-16 00:15:00|72750.3|72730.3|72754.2|72744.2|72760.4|72744.5|72747.6|72727.6|176
1721089200000|2024-07-16 00:20:00|72754.1|72744.1|72751.8|72741.8|72759|72744.6|72750.9|72739|127
1721089500000|2024-07-16 00:25:00|72751.7|72741.7|72762.2|72742.2|72766.7|72753.2|72750.7|72740.7|182
1721089800000|2024-07-16 00:30:00|72761.7|72741.7|72746.5|72736.5|72762|72746.9|72746.1|72736.1|203
1721090100000|2024-07-16 00:35:00|72746.4|72736.4|72748.1|72738.1|72750.6|72739.4|72744|72729.3|191
1721090400000|2024-07-16 00:40:00|72748.2|72738.2|72752.6|72742.6|72754.6|72744.6|72746.7|72736.7|165
1721090700000|2024-07-16 00:45:00|72752.7|72742.7|72746.4|72736.4|72752.7|72742.7|72746.4|72736.4|162
1721091000000|2024-07-16 00:50:00|72744.8|72734.8|72758|72738|72758.1|72738.1|72742.2|72729|291
1721091300000|2024-07-16 00:55:00|72757.1|72737.1|72763.6|72743.6|72767.1|72747.1|72750.7|72734|340
1721091600000|2024-07-16 01:00:00|72763.5|72743.5|72767.5|72747.5|72770.1|72754.4|72759.3|72743.2|419
1721091900000|2024-07-16 01:05:00|72767.8|72747.8|72760.2|72740.2|72780.8|72761.2|72752.7|72739.9|364
1721092200000|2024-07-16 01:10:00|72760.1|72740.1|72759.3|72739.3|72761.9|72746.7|72755.2|72735.2|282
1721092500000|2024-07-16 01:15:00|72759.4|72739.4|72777.4|72757.4|72780.8|72760.8|72758.4|72738.4|301
1721092800000|2024-07-16 01:20:00|72777.3|72757.3|72777.1|72767.1|72782|72768.8|72768.7|72757.2|273
1721093100000|2024-07-16 01:25:00|72776.8|72766.8|72786.2|72766.2|72791.9|72772.7|72774.2|72762.3|438
1721093400000|2024-07-16 01:30:00|72786.1|72766.1|72773.4|72753.4|72786.1|72775.3|72768.2|72753.3|482
1721093700000|2024-07-16 01:35:00|72773.5|72753.5|72765.4|72755.4|72774.4|72759.2|72761.7|72748.4|361
1721094000000|2024-07-16 01:40:00|72765.5|72755.5|72768.7|72758.7|72772.4|72762.4|72764|72754|339
1721094300000|2024-07-16 01:45:00|72769.2|72759.2|72771.4|72761.4|72781.1|72770.5|72767.9|72757.9|372
1721094600000|2024-07-16 01:50:00|72771.2|72761.2|72776.7|72756.7|72776.8|72763.8|72768.6|72752.4|324
1721094900000|2024-07-16 01:55:00|72776.8|72756.8|72766.4|72756.4|72778.3|72761|72762.9|72752.9|248
1721095200000|2024-07-16 02:00:00|72766.3|72756.3|72773.6|72753.6|72774.7|72757.3|72764.3|72747.3|288
1721095500000|2024-07-16 02:05:00|72773.5|72753.5|72767.1|72747.1|72774.1|72756.8|72765|72747|235
1721095800000|2024-07-16 02:10:00|72767|72747|72776.8|72756.8|72778.4|72758.4|72763.3|72745.5|275
1721096100000|2024-07-16 02:15:00|72777|72757|72788.9|72768.9|72789.2|72772.2|72773.3|72755.7|210
1721096400000|2024-07-16 02:20:00|72789|72769|72781.9|72771.9|72789|72774.7|72779.4|72764.9|235
1721096700000|2024-07-16 02:25:00|72781.8|72771.8|72782.6|72772.6|72784.1|72774.1|72778.9|72768.9|195
1721097000000|2024-07-16 02:30:00|72782.5|72772.5|72786.5|72776.5|72786.5|72776.5|72781.1|72771.1|234
1721097300000|2024-07-16 02:35:00|72786.6|72776.6|72784.8|72764.8|72787.5|72777.5|72780.9|72763.3|187
1721097600000|2024-07-16 02:40:00|72784.9|72764.9|72786.4|72766.4|72787.6|72770.9|72779.7|72763.7|205
1721097900000|2024-07-16 02:45:00|72786.3|72766.3|72777.7|72767.7|72786.4|72771.6|72776.8|72762.1|239
1721098200000|2024-07-16 02:50:00|72777.6|72767.6|72775.5|72765.5|72778.1|72768.1|72773.1|72763.1|184
1721098500000|2024-07-16 02:55:00|72775.6|72765.6|72778.2|72768.2|72780.7|72770.7|72775.5|72765.5|199
1721098800000|2024-07-16 03:00:00|72778.3|72768.3|72772.9|72762.9|72778.4|72768.4|72771.7|72755.9|196
1721099100000|2024-07-16 03:05:00|72772.5|72762.5|72773.8|72763.8|72779.8|72764.6|72770.8|72757.5|156
1721099400000|2024-07-16 03:10:00|72773.6|72763.6|72775.7|72755.7|72778.2|72763.8|72771|72755.3|138
1721099700000|2024-07-16 03:15:00|72775.8|72755.8|72770.2|72760.2|72776.3|72764.2|72770|72755.3|148
1721100000000|2024-07-16 03:20:00|72770.3|72760.3|72771.4|72761.4|72775.9|72764|72770.1|72755.5|152
1721100300000|2024-07-16 03:25:00|72771.2|72761.2|72766|72756|72775.7|72761.5|72763.5|72753.5|182
1721100600000|2024-07-16 03:30:00|72765.9|72755.9|72778.1|72768.1|72778.1|72768.1|72765.9|72755.9|135
1721100900000|2024-07-16 03:35:00|72778.2|72768.2|72773.9|72763.9|72778.3|72768.3|72773.2|72763.2|114
1721101200000|2024-07-16 03:40:00|72774|72764|72772.8|72762.8|72774.9|72764.9|72772.8|72762.8|118
1721101500000|2024-07-16 03:45:00|72772.9|72762.9|72771.7|72761.7|72774.5|72764.5|72771.7|72761.7|80
1721101800000|2024-07-16 03:50:00|72771.6|72761.6|72772.3|72762.3|72773.7|72763.7|72771.4|72761.4|79
1721102100000|2024-07-16 03:55:00|72772.2|72762.2|72780.9|72770.9|72782.5|72772.2|72772|72758.1|146
1721102400000|2024-07-16 04:00:00|72781|72771|72781.8|72771.8|72782.7|72772.7|72779.9|72769.9|114
1721102700000|2024-07-16 04:05:00|72781.6|72771.6|72784.9|72774.9|72789.7|72775|72780.6|72766.5|69
1721103000000|2024-07-16 04:10:00|72784.8|72774.8|72793.1|72783.1|72795.9|72783.7|72784.8|72771.5|101
1721103300000|2024-07-16 04:15:00|72793|72783|72783.7|72773.7|72795.5|72785.5|72782.8|72772.8|187
1721103600000|2024-07-16 04:20:00|72783.8|72773.8|72785.5|72775.5|72787.4|72777.4|72782.8|72772.8|81
1721103900000|2024-07-16 04:25:00|72785.8|72775.8|72790.6|72780.6|72791.3|72781.3|72785.5|72775.5|130
1721104200000|2024-07-16 04:30:00|72790.7|72780.7|72788.5|72778.5|72791.9|72781.9|72788.5|72778.5|125
1721104500000|2024-07-16 04:35:00|72788.4|72778.4|72790.7|72780.7|72791.4|72781.4|72787.8|72777.8|112
1721104800000|2024-07-16 04:40:00|72790.6|72780.6|72789.2|72779.2|72790.6|72780.6|72788.5|72778.5|79
1721105100000|2024-07-16 04:45:00|72789.1|72779.1|72791.9|72781.9|72792.1|72782.1|72788.9|72778.9|123
1721105400000|2024-07-16 04:50:00|72792|72782|72793.9|72783.9|72796.1|72786.1|72789.8|72779.8|130
1721105700000|2024-07-16 04:55:00|72794|72784|72794.8|72784.8|72796.2|72786.2|72791.1|72781.1|178
1721106000000|2024-07-16 05:00:00|72794.9|72784.9|72796.8|72786.8|72798.3|72788.3|72793.7|72783.7|231
1721106300000|2024-07-16 05:05:00|72797|72787|72802.3|72792.3|72803.9|72793.9|72796.5|72786.5|192
1721106600000|2024-07-16 05:10:00|72802.2|72792.2|72803.8|72793.8|72808.6|72794.1|72801.3|72788.4|151
1721106900000|2024-07-16 05:15:00|72803.6|72793.6|72809.6|72789.6|72812.2|72797|72802.2|72787.3|173
1721107200000|2024-07-16 05:20:00|72810.3|72790.3|72807.5|72797.5|72810.9|72798.4|72805.6|72790|120
1721107500000|2024-07-16 05:25:00|72807.6|72797.6|72804.9|72794.9|72808.8|72798.8|72802.4|72792.4|140
1721107800000|2024-07-16 05:30:00|72805|72795|72798.1|72788.1|72807.2|72797.2|72796.5|72783.8|203
1721108100000|2024-07-16 05:35:00|72797.8|72787.8|72797|72787|72802.2|72788.7|72793.1|72777.8|234
1721108400000|2024-07-16 05:40:00|72797.1|72787.1|72794.9|72784.9|72797.9|72787.9|72794.1|72784.1|192
1721108700000|2024-07-16 05:45:00|72794.8|72784.8|72801.5|72791.5|72801.7|72791.7|72794|72780|138
1721109000000|2024-07-16 05:50:00|72801.4|72791.4|72809|72799|72810.1|72800.1|72801.3|72791.3|211
1721109300000|2024-07-16 05:55:00|72808.9|72798.9|72806.6|72796.6|72820.3|72805.1|72799.3|72789.3|418
1721109600000|2024-07-16 06:00:00|72806.5|72796.5|72802.5|72792.5|72808.6|72798.6|72801.3|72791.3|381
1721109900000|2024-07-16 06:05:00|72802.4|72792.4|72798.3|72788.3|72803.4|72793.4|72795.5|72785.5|264
1721110200000|2024-07-16 06:10:00|72798.4|72788.4|72800.8|72790.8|72801|72791|72796.1|72786.1|236
1721110500000|2024-07-16 06:15:00|72800.7|72790.7|72792.7|72782.7|72801.5|72791.5|72792.3|72782.3|175
1721110800000|2024-07-16 06:20:00|72792.1|72782.1|72791.9|72781.9|72796.5|72786.5|72786.9|72776.9|246
1721111100000|2024-07-16 06:25:00|72791.4|72781.4|72789.9|72779.9|72794.1|72784.1|72789.4|72779.4|170
1721111400000|2024-07-16 06:30:00|72790|72780|72790.3|72780.3|72795.5|72781.4|72787.4|72771.5|257
1721111700000|2024-07-16 06:35:00|72790.5|72780.5|72790.5|72780.5|72793.8|72783.8|72788.4|72778.4|218
1721112000000|2024-07-16 06:40:00|72790.6|72780.6|72792.2|72782.2|72793.6|72783.6|72790.3|72780.3|174
1721112300000|2024-07-16 06:45:00|72792.3|72782.3|72791.7|72781.7|72793.7|72783.7|72790.6|72780.6|160
1721112600000|2024-07-16 06:50:00|72792.1|72782.1|72790|72780|72794.1|72784.1|72789.9|72779.9|214
1721112900000|2024-07-16 06:55:00|72790.1|72780.1|72797.8|72787.8|72799.3|72789.3|72787.7|72777.7|267
1721113200000|2024-07-16 07:00:00|72797.9|72787.9|72796.6|72786.6|72802.7|72789.5|72796.3|72781.4|226
1721113500000|2024-07-16 07:05:00|72796.7|72786.7|72800.4|72790.4|72806.1|72790.7|72794.8|72780.8|192
1721113800000|2024-07-16 07:10:00|72800.5|72790.5|72803.2|72793.2|72811.8|72798.1|72799.4|72785.3|276
1721114100000|2024-07-16 07:15:00|72803.1|72793.1|72811.5|72801.5|72817.7|72805|72803|72788.1|317
1721114400000|2024-07-16 07:20:00|72811.3|72801.3|72807.5|72797.5|72817.4|72802.8|72806.8|72792.3|295
1721114700000|2024-07-16 07:25:00|72807.2|72797.2|72815.3|72795.3|72816.5|72798.9|72804.5|72790.3|209
1721115000000|2024-07-16 07:30:00|72815.2|72795.2|72810.9|72800.9|72816.9|72803|72807.8|72792.9|197
1721115300000|2024-07-16 07:35:00|72810.8|72800.8|72811.8|72801.8|72817.1|72802.1|72809.1|72793.9|192
1721115600000|2024-07-16 07:40:00|72811.9|72801.9|72813.9|72803.9|72814.2|72804.2|72810.9|72800.9|163
1721115900000|2024-07-16 07:45:00|72813.8|72803.8|72813.7|72803.7|72818.7|72803.9|72811.4|72796.7|167
1721116200000|2024-07-16 07:50:00|72813.9|72803.9|72813.1|72803.1|72814.6|72804.6|72810|72800|201
1721116500000|2024-07-16 07:55:00|72813|72803|72812.5|72802.5|72814.7|72804.7|72810.4|72800.4|236
1721116800000|2024-07-16 08:00:00|72812.6|72802.6|72832.3|72812.3|72832.5|72814.8|72812|72797.6|246
1721117100000|2024-07-16 08:05:00|72827.2|72817.2|72823.5|72813.5|72830.5|72817.2|72820.6|72805.8|263
1721117400000|2024-07-16 08:10:00|72823.6|72813.6|72821.3|72811.3|72829.8|72814.7|72819.2|72806.8|262
1721117700000|2024-07-16 08:15:00|72821.2|72811.2|72824.9|72814.9|72827.7|72817.7|72819.2|72809.2|240
1721118000000|2024-07-16 08:20:00|72824.8|72814.8|72824.6|72814.6|72826.4|72816.4|72820.9|72810.9|251
1721118300000|2024-07-16 08:25:00|72824.7|72814.7|72841.2|72831.2|72844.8|72834.7|72824.1|72814.1|328
1721118600000|2024-07-16 08:30:00|72841.1|72831.1|72837.4|72817.4|72846.5|72831.1|72827.4|72813.7|289
1721118900000|2024-07-16 08:35:00|72830.1|72820.1|72834.7|72824.7|72835.8|72824.7|72828.3|72815.4|214
1721119200000|2024-07-16 08:40:00|72834.6|72824.6|72836.1|72826.1|72841.5|72826.8|72830.6|72820.6|208
1721119500000|2024-07-16 08:45:00|72836.2|72826.2|72842.9|72822.9|72848.2|72829.7|72836.1|72820.8|287
1721119800000|2024-07-16 08:50:00|72842.8|72822.8|72833.1|72823.1|72844.4|72826.5|72832|72818|220
1721120100000|2024-07-16 08:55:00|72833.2|72823.2|72843.5|72833.5|72849.5|72834.8|72832.3|72818.4|209
1721120400000|2024-07-16 09:00:00|72843.7|72833.7|72847.2|72837.2|72848.8|72838.3|72841|72826.8|241
1721120700000|2024-07-16 09:05:00|72846|72836|72845.5|72835.5|72849.3|72839.3|72844.5|72834.5|198
1721121000000|2024-07-16 09:10:00|72845.7|72835.7|72848.7|72838.7|72848.7|72838.7|72844.1|72834.1|135
1721121300000|2024-07-16 09:15:00|72848|72838|72842.3|72832.3|72857.7|72842.5|72841.9|72831.9|284
1721121600000|2024-07-16 09:20:00|72842.2|72832.2|72840.3|72820.3|72844.3|72834.3|72834.1|72820.3|217
1721121900000|2024-07-16 09:25:00|72840.4|72820.4|72832|72822|72840.4|72826.6|72831.7|72816.8|288
1721122200000|2024-07-16 09:30:00|72831.9|72821.9|72841.7|72831.7|72842.5|72832.5|72831.5|72821.5|205
1721122500000|2024-07-16 09:35:00|72841.6|72831.6|72844.8|72834.8|72847.3|72837.3|72837.8|72827.8|268
1721122800000|2024-07-16 09:40:00|72844.7|72834.7|72853.5|72843.5|72858.8|72843.9|72844.2|72834.2|227
1721123100000|2024-07-16 09:45:00|72853.4|72843.4|72857.8|72837.8|72860.4|72848.8|72853.4|72837.8|288
1721123400000|2024-07-16 09:50:00|72857.4|72837.4|72858.9|72838.9|72859.9|72843.7|72847.9|72833.5|211
1721123700000|2024-07-16 09:55:00|72859.3|72839.3|72853.6|72843.6|72862.3|72847.6|72852.7|72838.9|250
1721124000000|2024-07-16 10:00:00|72853.7|72843.7|72854|72834|72858.1|72845.6|72848.9|72833.4|218
1721124300000|2024-07-16 10:05:00|72854.1|72834.1|72848.6|72828.6|72854.3|72834.3|72847.7|72827.7|183
1721124600000|2024-07-16 10:10:00|72848.7|72828.7|72847|72837|72850.8|72837.5|72844.4|72826|181
1721124900000|2024-07-16 10:15:00|72848.2|72838.2|72849.7|72829.7|72854.7|72838.3|72847.5|72829|170
1721125200000|2024-07-16 10:20:00|72849.8|72829.8|72848.6|72828.6|72851.3|72831.3|72845.3|72825.3|201
1721125500000|2024-07-16 10:25:00|72848.7|72828.7|72850.2|72840.2|72855|72841.6|72848.4|72828.4|171
1721125800000|2024-07-16 10:30:00|72850.3|72840.3|72851.2|72841.2|72857.1|72842.1|72847.9|72835.4|164
1721126100000|2024-07-16 10:35:00|72851.3|72841.3|72851.7|72841.7|72857|72842|72850.6|72836.3|154
1721126400000|2024-07-16 10:40:00|72851.9|72841.9|72857.5|72837.5|72858.2|72841.9|72850.9|72834.3|139
1721126700000|2024-07-16 10:45:00|72857.4|72837.4|72856.3|72846.3|72860|72848.1|72853.6|72837.4|198
1721127000000|2024-07-16 10:50:00|72856.5|72846.5|72857.1|72847.1|72864|72848.3|72855.2|72842.1|175
1721127300000|2024-07-16 10:55:00|72856.9|72846.9|72857.4|72847.4|72858.6|72848.6|72856.6|72846.6|153
1721127600000|2024-07-16 11:00:00|72857.2|72847.2|72854.7|72834.7|72857.9|72847.3|72847.3|72833.8|191
1721127900000|2024-07-16 11:05:00|72854.8|72834.8|72856.3|72846.3|72861.5|72846.3|72843.6|72829.5|229
1721128200000|2024-07-16 11:10:00|72856.2|72846.2|72857.1|72847.1|72861.8|72848.7|72856|72841.8|185
1721128500000|2024-07-16 11:15:00|72857.2|72847.2|72861.1|72841.1|72861.9|72848.9|72855.2|72840.9|196
1721128800000|2024-07-16 11:20:00|72861.2|72841.2|72860|72840|72861.6|72841.6|72856.9|72836.9|142
1721129100000|2024-07-16 11:25:00|72859.9|72839.9|72857.6|72847.6|72862.7|72848.2|72855.2|72837|168
1721129400000|2024-07-16 11:30:00|72857.7|72847.7|72858.4|72848.4|72866.4|72851.5|72857.4|72845.1|177
1721129700000|2024-07-16 11:35:00|72858.5|72848.5|72860.3|72850.3|72867.3|72852.6|72856.7|72840.6|138
1721130000000|2024-07-16 11:40:00|72860.2|72850.2|72867.1|72857.1|72868.3|72858.3|72860.1|72850.1|193
1721130300000|2024-07-16 11:45:00|72866.9|72856.9|72853.9|72833.9|72870.9|72857.4|72853.6|72833.6|220
1721130600000|2024-07-16 11:50:00|72853|72833|72830.4|72820.4|72853|72836.3|72830.3|72819.9|342
1721130900000|2024-07-16 11:55:00|72830.3|72820.3|72824.3|72814.3|72830.4|72820.4|72821.3|72811.3|282
1721131200000|2024-07-16 12:00:00|72824.2|72814.2|72838.1|72828.1|72846|72829.5|72824.2|72811.3|367
1721131500000|2024-07-16 12:05:00|72838.2|72828.2|72831.4|72821.4|72839.2|72828.4|72829.1|72816.4|257
1721131800000|2024-07-16 12:10:00|72831.5|72821.5|72840.6|72820.6|72841.5|72824.9|72831.3|72818.2|210
1721132100000|2024-07-16 12:15:00|72840.7|72820.7|72840.6|72820.6|72847.7|72828.7|72835.9|72819.1|267
1721132400000|2024-07-16 12:20:00|72840.5|72820.5|72839.7|72819.7|72840.5|72820.5|72833.4|72813.4|318
1721132700000|2024-07-16 12:25:00|72839.4|72819.4|72856.2|72822.9|72857|72837|72838.3|72818.3|294
1721133000000|2024-07-16 12:30:00|72856.8|72822.4|72880.4|72860.4|72887|72867|72855.8|72822.4|735
1721133300000|2024-07-16 12:35:00|72880.7|72860.7|72892.2|72882.2|72896|72882.9|72880.7|72860.7|719
1721133600000|2024-07-16 12:40:00|72892.3|72882.3|72895.8|72885.8|72904.2|72886|72888.9|72873.2|541
1721133900000|2024-07-16 12:45:00|72896.1|72886.1|72898.8|72888.8|72918.2|72900.8|72893.4|72879.5|549
1721134200000|2024-07-16 12:50:00|72898.7|72888.7|72904.1|72894.1|72910|72896.4|72894.3|72880.8|523
1721134500000|2024-07-16 12:55:00|72903.7|72893.7|72894|72884|72904.2|72894.2|72891|72875.7|471
1721134800000|2024-07-16 13:00:00|72894.4|72884.4|72918.6|72908.6|72922.7|72908.7|72893.3|72883.3|721
1721135100000|2024-07-16 13:05:00|72918.5|72908.5|72910.5|72900.5|72918.5|72908.5|72902.7|72890.2|532
1721135400000|2024-07-16 13:10:00|72910.6|72900.6|72914.7|72904.7|72921.2|72905.9|72904.7|72894.7|507
1721135700000|2024-07-16 13:15:00|72914.5|72904.5|72917.9|72897.9|72919.4|72905|72910|72896.9|388
1721136000000|2024-07-16 13:20:00|72917.8|72897.8|72905|72895|72921.2|72902.1|72901|72886.8|408
1721136300000|2024-07-16 13:25:00|72904.9|72894.9|72906.4|72896.4|72909.5|72898.6|72900.4|72888|430
1721136600000|2024-07-16 13:30:00|72905.8|72895.8|72901.4|72891.4|72914.8|72900.5|72896.8|72882.5|530
1721136900000|2024-07-16 13:35:00|72902.2|72892.2|72886.6|72876.6|72906.2|72892.6|72886.1|72870.4|568
1721137200000|2024-07-16 13:40:00|72886.7|72876.7|72890.7|72880.7|72893.9|72883.9|72884.2|72868.9|376
1721137500000|2024-07-16 13:45:00|72890.5|72880.5|72893.8|72883.8|72899.7|72885.2|72879.7|72869.7|452
1721137800000|2024-07-16 13:50:00|72893.9|72883.9|72895.5|72885.5|72900.3|72890.3|72886|72870|409
1721138100000|2024-07-16 13:55:00|72895.6|72885.6|72908.4|72888.4|72908.4|72895.8|72895.6|72885.6|226
1721138400000|2024-07-16 14:00:00|72908.9|72888.9|72906.3|72896.3|72909|72896.7|72902.1|72888.9|247
1721138700000|2024-07-16 14:05:00|72906.2|72896.2|72921|72911|72921.4|72911.4|72906.1|72896.1|350
1721139000000|2024-07-16 14:10:00|72921.1|72911.1|72925|72915|72931.2|72915.7|72918.5|72900.5|413
1721139300000|2024-07-16 14:15:00|72924.9|72914.9|72926.2|72916.2|72933.6|72918.7|72918.8|72908.8|341
1721139600000|2024-07-16 14:20:00|72925.5|72915.5|72921.3|72911.3|72925.7|72915.7|72921.3|72911.3|265
1721139900000|2024-07-16 14:25:00|72921.5|72911.5|72926.3|72916.3|72931.5|72917.5|72919.4|72909.4|265
1721140200000|2024-07-16 14:30:00|72926.2|72916.2|72924.1|72914.1|72927.5|72917.5|72914.2|72904.2|334
1721140500000|2024-07-16 14:35:00|72924|72914|72923.5|72913.5|72930.6|72917.9|72920|72909.2|320
1721140800000|2024-07-16 14:40:00|72924|72914|72926.8|72906.8|72932.2|72918|72921.9|72906.8|337
1721141100000|2024-07-16 14:45:00|72926.9|72906.9|72922.6|72902.6|72928.7|72908.7|72922.2|72902.2|318
1721141400000|2024-07-16 14:50:00|72922.7|72902.7|72924.1|72904.1|72924.3|72904.9|72914.6|72898.9|468
1721141700000|2024-07-16 14:55:00|72924|72904|72916.5|72906.5|72924|72909.4|72912.6|72899|332
1721142000000|2024-07-16 15:00:00|72916.1|72906.1|72914.2|72904.2|72919.2|72909.2|72910.8|72900.8|382
1721142300000|2024-07-16 15:05:00|72914.3|72904.3|72910.4|72890.4|72915.9|72905.9|72904.3|72888.8|371
1721142600000|2024-07-16 15:10:00|72910.3|72890.3|72913.3|72903.3|72913.8|72903.8|72903.6|72888.7|339
1721142900000|2024-07-16 15:15:00|72913|72903|72915.5|72905.5|72921.6|72906.6|72912.5|72900|260
1721143200000|2024-07-16 15:20:00|72915.4|72905.4|72921.5|72911.5|72923.6|72913.6|72913.7|72899.9|299
1721143500000|2024-07-16 15:25:00|72921.3|72911.3|72931.6|72911.6|72932|72916|72920.4|72907.6|259
1721143800000|2024-07-16 15:30:00|72931.7|72911.7|72925.7|72915.7|72931.7|72919|72924.8|72910.6|344
1721144100000|2024-07-16 15:35:00|72925.8|72915.8|72920.3|72910.3|72930.7|72920.7|72920.2|72910.2|244
1721144400000|2024-07-16 15:40:00|72920.2|72910.2|72920.4|72900.4|72923.2|72913.2|72914.9|72899.1|323
1721144700000|2024-07-16 15:45:00|72920.5|72900.5|72917.9|72897.9|72921.7|72903.1|72909|72897.2|326
1721145000000|2024-07-16 15:50:00|72917.8|72897.8|72921.9|72911.9|72924|72914|72913.1|72897.1|303
1721145300000|2024-07-16 15:55:00|72922|72912|72924.7|72914.7|72925.1|72915.1|72918.9|72908.9|267
1721145600000|2024-07-16 16:00:00|72924.5|72914.5|72920.7|72910.7|72925.9|72915.5|72919.4|72905.4|227
1721145900000|2024-07-16 16:05:00|72920.6|72910.6|72924.6|72904.6|72924.6|72911.2|72912.3|72898.1|278
1721146200000|2024-07-16 16:10:00|72924.5|72904.5|72919.9|72899.9|72924.5|72904.5|72919.3|72899.3|207
1721146500000|2024-07-16 16:15:00|72919.8|72899.8|72914.6|72904.6|72923.6|72906.1|72914.2|72899.3|220
1721146800000|2024-07-16 16:20:00|72914.7|72904.7|72919.1|72899.1|72921.5|72906.5|72913.6|72898.7|161
1721147100000|2024-07-16 16:25:00|72919|72899|72916.2|72896.2|72920.3|72900.3|72915.1|72895.1|162
1721147400000|2024-07-16 16:30:00|72916.1|72896.1|72917.3|72897.3|72917.4|72897.4|72913|72893|206
1721147700000|2024-07-16 16:35:00|72917.2|72897.2|72912.3|72892.3|72918.8|72903.8|72907.2|72891.6|147
1721148000000|2024-07-16 16:40:00|72912.4|72892.4|72908.8|72898.8|72917.3|72904.4|72908.8|72892.4|260
1721148300000|2024-07-16 16:45:00|72908.9|72898.9|72910|72900|72914.2|72904.2|72908.3|72898.3|173
1721148600000|2024-07-16 16:50:00|72910.1|72900.1|72905.9|72895.9|72911.3|72901.3|72905.7|72895.7|129
1721148900000|2024-07-16 16:55:00|72905.8|72895.8|72904.5|72894.5|72906.6|72896.6|72904.2|72894.2|104
1721149200000|2024-07-16 17:00:00|72904.6|72894.6|72905.2|72885.2|72909|72895.6|72903.6|72885.2|124
1721149500000|2024-07-16 17:05:00|72905.1|72885.1|72898.9|72878.9|72905.2|72885.2|72898|72878|132
1721149800000|2024-07-16 17:10:00|72898.8|72878.8|72904.4|72884.4|72906.5|72886.5|72898.6|72878.6|153
1721150100000|2024-07-16 17:15:00|72903.7|72883.7|72906.5|72886.5|72907.7|72887.7|72903.7|72883.7|147
1721150400000|2024-07-16 17:20:00|72906.4|72886.4|72903.3|72883.3|72906.4|72886.4|72902.1|72882.1|161
1721150700000|2024-07-16 17:25:00|72903.5|72883.5|72899.5|72879.5|72903.7|72883.7|72899.5|72879.5|125
1721151000000|2024-07-16 17:30:00|72899.6|72879.6|72895.6|72875.6|72901.2|72881.2|72894.5|72874.5|199
1721151300000|2024-07-16 17:35:00|72895.8|72875.8|72900.1|72880.1|72901.2|72881.2|72895.8|72875.8|192
1721151600000|2024-07-16 17:40:00|72900.2|72880.2|72895.8|72875.8|72900.9|72880.9|72895.8|72875.8|205
1721151900000|2024-07-16 17:45:00|72895.7|72875.7|72894.8|72874.8|72897|72877|72893.8|72873.8|151
1721152200000|2024-07-16 17:50:00|72894.7|72874.7|72899.9|72879.9|72902.3|72882.3|72893.9|72873.9|175
1721152500000|2024-07-16 17:55:00|72899.8|72879.8|72898.8|72878.8|72900|72880|72895.3|72875.3|201
1721152800000|2024-07-16 18:00:00|72898.9|72878.9|72895.1|72875.1|72899.3|72881.1|72890.1|72875.1|177
1721153100000|2024-07-16 18:05:00|72895.2|72875.2|72887.8|72877.8|72895.8|72881.1|72885.6|72874.9|145
1721153400000|2024-07-16 18:10:00|72887.7|72877.7|72887.9|72877.9|72892|72878.5|72885.7|72871.8|141
1721153700000|2024-07-16 18:15:00|72887.8|72877.8|72893.4|72883.4|72895.1|72884.3|72887.8|72871.6|166
1721154000000|2024-07-16 18:20:00|72893.3|72883.3|72901.3|72881.3|72904.9|72889.8|72893.3|72879.3|201
1721154300000|2024-07-16 18:25:00|72901.4|72881.4|72904.3|72884.3|72905|72890.4|72897|72881.4|160
1721154600000|2024-07-16 18:30:00|72904.6|72884.6|72898.5|72888.5|72905|72891.1|72898.2|72883.7|116
1721154900000|2024-07-16 18:35:00|72898.6|72888.6|72893.7|72883.7|72901.3|72889|72893.3|72877.1|192
1721155200000|2024-07-16 18:40:00|72893.5|72883.5|72898|72878|72898.5|72883.9|72893|72877.6|185
1721155500000|2024-07-16 18:45:00|72898.2|72878.2|72898.2|72878.2|72898.4|72878.4|72896.2|72876.2|218
1721155800000|2024-07-16 18:50:00|72897.9|72877.9|72896|72876|72898.2|72878.2|72895.6|72875.6|225
1721156100000|2024-07-16 18:55:00|72895.8|72875.8|72894.5|72874.5|72896.6|72876.6|72894.5|72874.5|183
1721156400000|2024-07-16 19:00:00|72894.6|72874.6|72892.5|72872.5|72895.3|72875.3|72891.2|72871.2|178
1721156700000|2024-07-16 19:05:00|72892.6|72872.6|72892.6|72872.6|72893.1|72873.1|72892.1|72872.1|119
1721157000000|2024-07-16 19:10:00|72892.9|72872.9|72896.7|72876.7|72897.2|72882|72888.1|72872.8|173
1721157300000|2024-07-16 19:15:00|72896.8|72876.8|72896.1|72876.1|72896.9|72876.9|72895.3|72875.3|169
1721157600000|2024-07-16 19:20:00|72896.2|72876.2|72896.3|72876.3|72896.6|72876.6|72895.9|72875.9|216
1721157900000|2024-07-16 19:25:00|72896.4|72876.4|72895.3|72875.3|72896.8|72876.8|72895.1|72875.1|206
1721158200000|2024-07-16 19:30:00|72895.2|72875.2|72892.9|72872.9|72895.7|72875.7|72892.8|72872.8|235
1721158500000|2024-07-16 19:35:00|72893|72873|72888.5|72868.5|72893|72873|72888.3|72868.3|244
1721158800000|2024-07-16 19:40:00|72888.4|72868.4|72894|72874|72894.1|72874.1|72888.3|72868.3|171
1721159100000|2024-07-16 19:45:00|72894.1|72874.1|72892.5|72872.5|72894.5|72874.5|72892.1|72872.1|149
1721159400000|2024-07-16 19:50:00|72892.6|72872.6|72889.2|72869.2|72892.8|72872.8|72887.6|72867.6|279
1721159700000|2024-07-16 19:55:00|72889.1|72869.1|72887.5|72867.5|72890.4|72870.4|72886.3|72866.3|301
1721160000000|2024-07-16 20:00:00|72887.7|72867.7|72887.5|72867.5|72888.5|72868.5|72882.5|72862.5|168
1721160300000|2024-07-16 20:05:00|72887.6|72867.6|72887.6|72867.6|72888|72868|72887.2|72867.2|49
1721160600000|2024-07-16 20:10:00|72888|72868|72883.2|72863.2|72888|72868|72878.2|72858.2|153
1721160900000|2024-07-16 20:15:00|72883.1|72863.1|72885.1|72865.1|72885.2|72865.2|72883.1|72863.1|40
1721161200000|2024-07-16 20:20:00|72885|72865|72888|72868|72888.4|72868.4|72884.7|72864.7|62
1721161500000|2024-07-16 20:25:00|72887.9|72867.9|72893.8|72873.8|72893.8|72873.8|72887.8|72867.8|77
1721161800000|2024-07-16 20:30:00|72893.9|72873.9|72896.8|72876.8|72897.1|72877.1|72893.6|72873.6|301
1721162100000|2024-07-16 20:35:00|72896.6|72876.6|72896.4|72876.4|72897.2|72877.2|72895.7|72875.7|345
1721162400000|2024-07-16 20:40:00|72896.3|72876.3|72897.3|72877.3|72898.3|72878.3|72888|72868|424
1721162700000|2024-07-16 20:45:00|72896.7|72876.7|72902|72882|72903.6|72883.6|72896|72876|400
1721163000000|2024-07-16 20:50:00|72902.2|72882.2|72902.4|72882.4|72904.7|72884.7|72899.8|72879.8|59
1721163300000|2024-07-16 20:55:00|72902.3|72882.3|72920.7|72862.4|72920.7|72884.6|72900.9|72862.1|515
1721163600000|2024-07-16 21:00:00|72924.8|72858.7|72931.5|72848.9|72933.4|72864.5|72924|72847.4|23
1721163900000|2024-07-16 21:05:00|72931|72850.7|72926.6|72844.6|72931.7|72861.1|72925.3|72844.6|74
1721164200000|2024-07-16 21:10:00|72926.7|72848.8|72927.2|72845.2|72927.7|72849.8|72922.7|72841.9|89
1721164500000|2024-07-16 21:15:00|72925.8|72844.9|72925.3|72850.2|72927.1|72853.6|72923.9|72842.7|90
1721164800000|2024-07-16 21:20:00|72925.4|72850.3|72925.3|72850.2|72925.8|72852.6|72918.2|72848.8|56
1721165100000|2024-07-16 21:25:00|72925.4|72850.1|72929.3|72845.1|72929.3|72854.4|72923.7|72845.1|63
1721165400000|2024-07-16 21:30:00|72929.2|72833.5|72925.7|72849.3|72933|72856|72924.1|72832.1|201
1721165700000|2024-07-16 21:35:00|72926.2|72849.5|72929.3|72847.5|72930.3|72856.9|72917.6|72847.5|155
1721166000000|2024-07-16 21:40:00|72928.9|72849|72924.8|72852.4|72930|72852.5|72924.3|72844.5|138
1721166300000|2024-07-16 21:45:00|72925.2|72852.3|72925.2|72850.4|72928.5|72853.1|72924.5|72849.9|124
1721166600000|2024-07-16 21:50:00|72925.3|72850.6|72927.3|72849.9|72936.6|72858.3|72911.1|72839.3|198
1721166900000|2024-07-16 21:55:00|72924.1|72853.8|72923.2|72856|72937.7|72859.3|72909.6|72838.9|198
1721167200000|2024-07-16 22:00:00|72923.1|72854.1|72916.9|72862.6|72925.3|72862.6|72913.4|72850.4|226
1721167500000|2024-07-16 22:05:00|72916.6|72863.1|72914|72863.6|72921|72868.5|72898.5|72854.4|410
1721167800000|2024-07-16 22:10:00|72913.9|72863.5|72906.9|72862.2|72914.3|72868.9|72895.4|72860.4|212
1721168100000|2024-07-16 22:15:00|72904.7|72865.1|72895.9|72861.5|72905.4|72869.4|72889.4|72859|251
1721168400000|2024-07-16 22:20:00|72896.2|72861.6|72910.5|72866.4|72911.4|72876.7|72895.4|72860.2|201
1721168700000|2024-07-16 22:25:00|72910.6|72866.5|72913.9|72874.9|72914.8|72878.5|72906.7|72866.2|214
1721169000000|2024-07-16 22:30:00|72911.5|72877.7|72901.6|72881.6|72914.2|72883.9|72901.5|72872.1|184
1721169300000|2024-07-16 22:35:00|72900.8|72880.8|72904.9|72866.6|72908.4|72883.1|72896.3|72866.3|205
1721169600000|2024-07-16 22:40:00|72904.8|72866.5|72908.3|72865.4|72908.5|72871.8|72901.9|72865.2|217
1721169900000|2024-07-16 22:45:00|72916.1|72865.3|72910|72866.3|72916.1|72870.4|72901.5|72864.5|377
1721170200000|2024-07-16 22:50:00|72909.9|72866.7|72911|72870.2|72914.6|72874|72906.8|72865.5|343
1721170500000|2024-07-16 22:55:00|72910.9|72870.1|72907.4|72868.9|72912.8|72871.1|72906.5|72865.5|376
1721170800000|2024-07-16 23:00:00|72908.5|72867.5|72907.9|72887.9|72910.3|72888.6|72898.2|72867.5|141
1721171100000|2024-07-16 23:05:00|72908.2|72888.2|72906.3|72886.3|72908.6|72888.6|72904.9|72884.9|234
1721171400000|2024-07-16 23:10:00|72905.7|72885.7|72905.5|72885.5|72910.9|72890.9|72905.1|72885.1|217
1721171700000|2024-07-16 23:15:00|72905.6|72885.6|72905.3|72885.3|72906.8|72886.8|72904.4|72884.4|208
1721172000000|2024-07-16 23:20:00|72905|72885|72896.5|72876.5|72906.3|72886.3|72895.9|72875.9|238
1721172300000|2024-07-16 23:25:00|72896.9|72876.9|72897.7|72877.7|72899.1|72879.1|72895.4|72875.4|89
1721172600000|2024-07-16 23:30:00|72897.8|72877.8|72899.9|72879.9|72903.9|72883.9|72897.3|72877.3|67
1721172900000|2024-07-16 23:35:00|72899.6|72879.6|72901.8|72881.8|72902.6|72882.6|72898.4|72878.4|111
1721173200000|2024-07-16 23:40:00|72901.9|72881.9|72899.5|72879.5|72903.8|72883.8|72898.8|72878.8|99
1721173500000|2024-07-16 23:45:00|72899.6|72879.6|72911.6|72891.6|72915|72895|72899.6|72879.6|503
1721173800000|2024-07-16 23:50:00|72911.5|72891.5|72909.1|72889.1|72915.8|72895.8|72907.6|72887.6|385
1721174100000|2024-07-16 23:55:00|72908.7|72888.7|72906|72886|72910|72890|72905.7|72885.7|394
1721174400000|2024-07-17 00:00:00|72905.5|72885.5|72907.7|72887.7|72911.6|72891.6|72902.2|72882.2|415
1721174700000|2024-07-17 00:05:00|72907.6|72887.6|72912.1|72902.1|72917.1|72902.7|72905.7|72887.6|209
1721175000000|2024-07-17 00:10:00|72912|72902|72925.5|72905.5|72927.7|72907.7|72911.9|72897.1|194
1721175300000|2024-07-17 00:15:00|72926.5|72906.5|72917.2|72897.2|72928.5|72908.5|72917.1|72897.1|202
1721175600000|2024-07-17 00:20:00|72917.1|72897.1|72919.1|72899.1|72920.4|72905.9|72908.3|72897|171
1721175900000|2024-07-17 00:25:00|72919.2|72899.2|72906.9|72896.9|72919.2|72900.5|72906.9|72892.8|171
1721176200000|2024-07-17 00:30:00|72907|72897|72910.7|72890.7|72914.2|72899.3|72906.3|72889.3|135
1721176500000|2024-07-17 00:35:00|72909.7|72889.7|72902.9|72892.9|72914.8|72894.8|72902.8|72888.3|145
1721176800000|2024-07-17 00:40:00|72902.8|72892.8|72897.8|72877.8|72910.7|72895.2|72895.4|72875.4|253
1721177100000|2024-07-17 00:45:00|72897.7|72877.7|72902.7|72882.7|72904.1|72884.1|72897.2|72877.2|202
1721177400000|2024-07-17 00:50:00|72902.8|72882.8|72890.6|72880.6|72904.6|72884.6|72889.4|72875.9|269
1721177700000|2024-07-17 00:55:00|72894.2|72874.2|72898.2|72888.2|72902.3|72892.3|72891.5|72873.5|273
1721178000000|2024-07-17 01:00:00|72896.8|72886.8|72896.8|72886.8|72904.4|72894.4|72895|72885|367
1721178300000|2024-07-17 01:05:00|72896.3|72886.3|72903.1|72883.1|72905|72890.2|72891.7|72878.1|337
1721178600000|2024-07-17 01:10:00|72903.2|72883.2|72911.8|72891.8|72918.3|72898.3|72903.2|72883.2|317
1721178900000|2024-07-17 01:15:00|72911.7|72891.7|72891.1|72871.1|72911.7|72891.7|72890.9|72870.9|362
1721179200000|2024-07-17 01:20:00|72891.3|72871.3|72888.8|72878.8|72892.4|72879.3|72883.1|72870.8|280
1721179500000|2024-07-17 01:25:00|72888.7|72878.7|72887.3|72877.3|72889.2|72879.2|72879.3|72869.3|334
1721179800000|2024-07-17 01:30:00|72886.7|72876.7|72883|72873|72897.7|72880.7|72882.5|72867.1|472
1721180100000|2024-07-17 01:35:00|72882.9|72872.9|72873.1|72863.1|72889.9|72873.2|72871.4|72861.4|355
1721180400000|2024-07-17 01:40:00|72873|72863|72868.5|72858.5|72882.6|72865.7|72865.7|72855.7|372
1721180700000|2024-07-17 01:45:00|72868.6|72858.6|72867.6|72857.6|72872.1|72862.1|72866.2|72856.2|292
1721181000000|2024-07-17 01:50:00|72867.5|72857.5|72863.8|72853.8|72871|72857.5|72855.3|72841.3|326
1721181300000|2024-07-17 01:55:00|72866.2|72856.2|72861.5|72851.5|72866.2|72856.2|72860.8|72850.8|262
1721181600000|2024-07-17 02:00:00|72861.1|72851.1|72855.3|72845.3|72861.4|72851.4|72849.8|72838.4|377
1721181900000|2024-07-17 02:05:00|72855.2|72845.2|72856.2|72846.2|72859.4|72849.4|72853.6|72843.6|281
1721182200000|2024-07-17 02:10:00|72855.7|72845.7|72875.5|72855.5|72875.5|72859.8|72853.1|72841.6|305
1721182500000|2024-07-17 02:15:00|72875.6|72855.6|72863.9|72853.9|72877.1|72860.3|72861.9|72850.8|310
1721182800000|2024-07-17 02:20:00|72863.8|72853.8|72864.7|72854.7|72867.2|72857.2|72862.3|72852.3|241
1721183100000|2024-07-17 02:25:00|72864.3|72854.3|72860.4|72850.4|72864.9|72854.9|72859.6|72849.6|235
1721183400000|2024-07-17 02:30:00|72860.2|72850.2|72858.8|72848.8|72860.7|72850.7|72856.1|72846.1|290
1721183700000|2024-07-17 02:35:00|72859.8|72849.8|72858|72848|72861.6|72851.6|72856.4|72846.4|278
1721184000000|2024-07-17 02:40:00|72857.8|72847.8|72857.3|72847.3|72858.3|72848.3|72851.2|72841.2|220
1721184300000|2024-07-17 02:45:00|72857.4|72847.4|72863.4|72853.4|72863.5|72853.5|72855.1|72842.3|196
1721184600000|2024-07-17 02:50:00|72862.9|72852.9|72857.5|72847.5|72865|72855|72854.2|72844.2|225
1721184900000|2024-07-17 02:55:00|72857.6|72847.6|72861.8|72851.8|72862.3|72852.3|72856.5|72846.5|203
1721185200000|2024-07-17 03:00:00|72862|72852|72859.8|72849.8|72864.9|72854.9|72858.7|72848.7|216
1721185500000|2024-07-17 03:05:00|72859.9|72849.9|72860.7|72850.7|72862.1|72852.1|72858.7|72848.7|239
1721185800000|2024-07-17 03:10:00|72860.6|72850.6|72856.4|72846.4|72861.6|72851.6|72856.1|72846.1|208
1721186100000|2024-07-17 03:15:00|72856.5|72846.5|72857.3|72847.3|72860.2|72850.2|72856.5|72846.5|194
1721186400000|2024-07-17 03:20:00|72857.4|72847.4|72863.1|72853.1|72863.2|72853.2|72857.3|72847.3|178
1721186700000|2024-07-17 03:25:00|72863.2|72853.2|72863.9|72853.9|72864.4|72854.4|72862.3|72852.3|122
1721187000000|2024-07-17 03:30:00|72863.8|72853.8|72860.7|72850.7|72864.2|72854.2|72860.7|72850.7|98
1721187300000|2024-07-17 03:35:00|72860.8|72850.8|72856.5|72846.5|72860.9|72850.9|72855.8|72845.8|70
1721187600000|2024-07-17 03:40:00|72856.6|72846.6|72855.3|72845.3|72862.3|72846.7|72855.1|72840.9|91
1721187900000|2024-07-17 03:45:00|72855|72845|72858.3|72848.3|72860.8|72850.8|72854.7|72844.7|110
1721188200000|2024-07-17 03:50:00|72858.2|72848.2|72867.1|72857.1|72873.2|72858.1|72857.1|72847.1|182
1721188500000|2024-07-17 03:55:00|72867.2|72857.2|72871.4|72861.4|72872.3|72862.3|72866.9|72856.9|115
1721188800000|2024-07-17 04:00:00|72871.3|72861.3|72869|72859|72871.4|72861.4|72868.7|72858.7|124
1721189100000|2024-07-17 04:05:00|72869.1|72859.1|72864.4|72854.4|72870.2|72859.1|72862.7|72849.8|107
1721189400000|2024-07-17 04:10:00|72864.6|72854.6|72867.8|72857.8|72869.7|72858|72864.5|72849.4|84
1721189700000|2024-07-17 04:15:00|72867.7|72857.7|72867.6|72857.6|72872.7|72858.6|72867.3|72852.4|79
1721190000000|2024-07-17 04:20:00|72867.5|72857.5|72871.2|72861.2|72871.4|72861.4|72867.4|72857.4|80
1721190300000|2024-07-17 04:25:00|72871.3|72861.3|72871.2|72861.2|72871.3|72861.3|72869.9|72859.9|60
1721190600000|2024-07-17 04:30:00|72871|72861|72871.9|72861.9|72872.8|72862.8|72870.3|72860.3|77
1721190900000|2024-07-17 04:35:00|72872|72862|72872.4|72862.4|72874.4|72864.4|72871.8|72861.8|89
1721191200000|2024-07-17 04:40:00|72872.2|72862.2|72864.6|72854.6|72872.8|72862.8|72864.5|72854.5|111
1721191500000|2024-07-17 04:45:00|72864.5|72854.5|72869|72849|72871.7|72856.5|72863.8|72847.4|130
1721191800000|2024-07-17 04:50:00|72870|72850|72874.9|72854.9|72875.8|72860.1|72868.7|72848.7|116
1721192100000|2024-07-17 04:55:00|72874.7|72854.7|72874.3|72854.3|72876.7|72859.4|72866.2|72849.5|191
1721192400000|2024-07-17 05:00:00|72869.1|72859.1|72862.9|72852.9|72874.9|72859.9|72861.5|72850.4|250
1721192700000|2024-07-17 05:05:00|72863|72853|72869|72859|72876.7|72861.7|72862.7|72851.5|167
1721193000000|2024-07-17 05:10:00|72869.4|72859.4|72872.5|72862.5|72873.7|72863.7|72869.3|72859.3|137
1721193300000|2024-07-17 05:15:00|72872.4|72862.4|72870.4|72860.4|72873.4|72863.4|72870.3|72860.3|96
1721193600000|2024-07-17 05:20:00|72870.5|72860.5|72866.8|72856.8|72871.8|72861.8|72866|72856|117
1721193900000|2024-07-17 05:25:00|72866.9|72856.9|72863.4|72853.4|72867|72857|72863.3|72853.3|98
1721194200000|2024-07-17 05:30:00|72863.5|72853.5|72860.9|72850.9|72867.4|72857.4|72857.5|72844.9|292
1721194500000|2024-07-17 05:35:00|72861|72851|72859.6|72849.6|72863.9|72853.9|72856.8|72846.8|228
1721194800000|2024-07-17 05:40:00|72860.1|72850.1|72851.1|72841.1|72861.6|72851.5|72851.1|72841|255
1721195100000|2024-07-17 05:45:00|72851|72841|72843.4|72833.4|72853.5|72843.5|72842.6|72832.6|229
1721195400000|2024-07-17 05:50:00|72843.5|72833.5|72840.6|72830.6|72848.5|72833.5|72831.3|72820.7|412
1721195700000|2024-07-17 05:55:00|72841|72831|72848.8|72838.8|72853|72839.1|72838.8|72828.4|433
1721196000000|2024-07-17 06:00:00|72848.7|72838.7|72851|72841|72856.4|72842.6|72841.1|72823.5|468
1721196300000|2024-07-17 06:05:00|72850.9|72840.9|72853.4|72843.4|72858|72844.5|72846.7|72833.7|462
1721196600000|2024-07-17 06:10:00|72853.5|72843.5|72848.7|72838.7|72859.7|72843.6|72846.1|72836|346
1721196900000|2024-07-17 06:15:00|72848.9|72838.9|72852.5|72842.5|72861.1|72845|72848.9|72837.7|347
1721197200000|2024-07-17 06:20:00|72852.4|72842.4|72850.8|72840.8|72852.8|72842.8|72846.4|72836.4|282
1721197500000|2024-07-17 06:25:00|72850.9|72840.9|72853.6|72843.6|72854.1|72844.1|72847.3|72837.3|222
1721197800000|2024-07-17 06:30:00|72853.5|72843.5|72845.1|72835.1|72854|72844|72843|72833|299
1721198100000|2024-07-17 06:35:00|72845|72835|72853.6|72843.6|72853.7|72843.7|72843.9|72833.9|276
1721198400000|2024-07-17 06:40:00|72852.9|72842.9|72851.8|72841.8|72853.7|72843.7|72846.7|72836.7|274
1721198700000|2024-07-17 06:45:00|72851.7|72841.7|72851.4|72841.4|72855.5|72845.5|72849.4|72839.4|277
1721199000000|2024-07-17 06:50:00|72851.3|72841.3|72857|72847|72857.8|72847.8|72848.4|72838.4|245
1721199300000|2024-07-17 06:55:00|72856.9|72846.9|72840.8|72830.8|72856.9|72846.9|72840.1|72830.1|448
1721199600000|2024-07-17 07:00:00|72840.9|72830.9|72848.7|72838.7|72851.8|72839.9|72840.9|72829.6|295
1721199900000|2024-07-17 07:05:00|72848.8|72838.8|72850.1|72840.1|72851.2|72841.2|72844.9|72834.9|313
1721200200000|2024-07-17 07:10:00|72850.3|72840.3|72838.2|72828.2|72851.2|72841.2|72836.5|72822.6|394
1721200500000|2024-07-17 07:15:00|72838.1|72828.1|72845.2|72835.2|72853.8|72839|72838.1|72823.1|368
1721200800000|2024-07-17 07:20:00|72845.1|72835.1|72832.2|72822.2|72851.2|72836.2|72829.2|72819.2|360
1721201100000|2024-07-17 07:25:00|72832.3|72822.3|72831.6|72811.6|72836.7|72824.2|72822.4|72807.8|459
1721201400000|2024-07-17 07:30:00|72831.5|72811.5|72798.8|72778.8|72831.5|72812.6|72772.2|72752.2|708
1721201700000|2024-07-17 07:35:00|72799.1|72779.1|72773.6|72753.6|72799.1|72782.5|72736.7|72716.7|848
1721202000000|2024-07-17 07:40:00|72773.7|72753.7|72772.8|72752.8|72781|72765.3|72767.4|72748.1|749
1721202300000|2024-07-17 07:45:00|72772.7|72752.7|72794.2|72774.2|72795.2|72780.1|72767.4|72750|626
1721202600000|2024-07-17 07:50:00|72794.3|72774.3|72781.3|72771.3|72796.8|72781.4|72778.9|72765.4|462
1721202900000|2024-07-17 07:55:00|72786.3|72766.3|72784.7|72774.7|72797.8|72784.2|72778.5|72766.3|474
1721203200000|2024-07-17 08:00:00|72783.8|72773.8|72765.6|72755.6|72783.8|72773.8|72763.5|72744.2|679
1721203500000|2024-07-17 08:05:00|72765.7|72755.7|72758.4|72748.4|72773.7|72761.3|72749.1|72731.8|575
1721203800000|2024-07-17 08:10:00|72757.2|72747.2|72753.2|72733.2|72762.8|72752.8|72747.6|72727.6|496
1721204100000|2024-07-17 08:15:00|72753.1|72733.1|72754.8|72744.8|72761.1|72751.1|72744.1|72729.4|624
1721204400000|2024-07-17 08:20:00|72754.9|72744.9|72767.7|72757.7|72776|72758.3|72749.6|72739.6|595
1721204700000|2024-07-17 08:25:00|72767.6|72757.6|72768.4|72758.4|72778|72760.7|72765.4|72749.7|454
1721205000000|2024-07-17 08:30:00|72768.3|72758.3|72761.4|72741.4|72769|72759|72752.9|72737.5|446
1721205300000|2024-07-17 08:35:00|72761.3|72741.3|72717.3|72697.3|72761.3|72742|72712.6|72692.6|644
1721205600000|2024-07-17 08:40:00|72717.6|72697.6|72706.8|72686.8|72721.4|72704.5|72696.5|72676.5|817
1721205900000|2024-07-17 08:45:00|72707|72687|72672.9|72652.9|72715.8|72701.4|72669.5|72649.5|664
1721206200000|2024-07-17 08:50:00|72672.8|72652.8|72680.6|72670.6|72686.9|72674|72664.9|72650.2|579
1721206500000|2024-07-17 08:55:00|72680.7|72670.7|72659.9|72639.9|72685.3|72671|72643|72624.1|542
1721206800000|2024-07-17 09:00:00|72660|72640|72636.6|72616.6|72662|72642|72621.3|72601.3|547
1721207100000|2024-07-17 09:05:00|72636.7|72616.7|72655.2|72645.2|72674|72658.9|72636|72616|784
1721207400000|2024-07-17 09:10:00|72655.1|72645.1|72673|72663|72683.5|72668.5|72654.5|72642.8|657
1721207700000|2024-07-17 09:15:00|72673.3|72663.3|72681.9|72671.9|72688.4|72674.7|72669.8|72658.6|576
1721208000000|2024-07-17 09:20:00|72681.8|72671.8|72667.9|72647.9|72681.9|72671.9|72654.2|72641.6|607
1721208300000|2024-07-17 09:25:00|72667.7|72647.7|72652.6|72632.6|72676.5|72664.5|72648.9|72632|583
1721208600000|2024-07-17 09:30:00|72652.8|72632.8|72645.1|72625.1|72659.1|72643.1|72631.1|72616.2|671
1721208900000|2024-07-17 09:35:00|72644.6|72624.6|72634|72624|72645|72629.1|72623.8|72603.8|614
1721209200000|2024-07-17 09:40:00|72633.9|72623.9|72628.6|72618.6|72634.8|72624.8|72614.6|72600.6|514
1721209500000|2024-07-17 09:45:00|72628.4|72618.4|72629.6|72619.6|72634.3|72621.3|72623.4|72609.2|359
1721209800000|2024-07-17 09:50:00|72629.5|72619.5|72655.2|72635.2|72655.2|72636.4|72626.3|72608.9|442
1721210100000|2024-07-17 09:55:00|72655.1|72635.1|72654.7|72634.7|72662.6|72642.6|72647.5|72632.9|473
1721210400000|2024-07-17 10:00:00|72654.6|72634.6|72664.8|72644.8|72665.5|72645.5|72646.2|72626.2|464
1721210700000|2024-07-17 10:05:00|72664.7|72644.7|72647.1|72637.1|72668.1|72648.1|72642|72625.8|396
1721211000000|2024-07-17 10:10:00|72647.2|72637.2|72648.3|72638.3|72649.8|72639.8|72643.7|72633.7|252
1721211300000|2024-07-17 10:15:00|72648.8|72638.8|72650.6|72640.6|72652.4|72642.4|72647.9|72637.9|227
1721211600000|2024-07-17 10:20:00|72650.7|72640.7|72656.5|72646.5|72662.3|72652.3|72649.2|72639.2|239
1721211900000|2024-07-17 10:25:00|72656.4|72646.4|72662|72642|72663.5|72653.5|72653.7|72638.9|360
1721212200000|2024-07-17 10:30:00|72662.1|72642.1|72664.4|72654.4|72668.7|72658.7|72658|72641.7|358
1721212500000|2024-07-17 10:35:00|72664.5|72654.5|72679|72659|72683.6|72663.6|72664.4|72650.6|439
1721212800000|2024-07-17 10:40:00|72679.1|72659.1|72706.6|72686.6|72711.7|72695.7|72675.2|72657.3|580
1721213100000|2024-07-17 10:45:00|72705.9|72685.9|72700.3|72680.3|72707.5|72690|72688.1|72672.2|526
1721213400000|2024-07-17 10:50:00|72700.8|72680.8|72712.4|72692.4|72713.3|72693.3|72698.4|72678.4|478
1721213700000|2024-07-17 10:55:00|72712.3|72692.3|72729.1|72709.1|72730.5|72710.5|72711.4|72691.4|332
1721214000000|2024-07-17 11:00:00|72729.2|72709.2|72714.1|72694.1|72729.4|72714.3|72705.4|72691.7|315
1721214300000|2024-07-17 11:05:00|72714|72694|72714.8|72704.8|72722.2|72712.2|72709.9|72694|341
1721214600000|2024-07-17 11:10:00|72714|72704|72706.8|72686.8|72714.8|72704.2|72700.3|72680.3|399
1721214900000|2024-07-17 11:15:00|72704.9|72684.9|72691.7|72671.7|72707.9|72687.9|72691.6|72671.6|446
1721215200000|2024-07-17 11:20:00|72692.3|72672.3|72695.6|72675.6|72695.7|72675.7|72688.3|72668.3|357
1721215500000|2024-07-17 11:25:00|72695.7|72675.7|72697.8|72677.8|72700.6|72680.6|72690|72670|386
1721215800000|2024-07-17 11:30:00|72697.7|72677.7|72698.5|72678.5|72703|72684.5|72692.9|72674.8|348
1721216100000|2024-07-17 11:35:00|72698.6|72678.6|72707.6|72687.6|72708.5|72695.5|72692.1|72675|374
1721216400000|2024-07-17 11:40:00|72707.5|72687.5|72711.3|72691.3|72714.5|72697.7|72701.7|72687.5|358
1721216700000|2024-07-17 11:45:00|72711.1|72691.1|72709.8|72699.8|72717.3|72703.9|72703.4|72687.9|307
1721217000000|2024-07-17 11:50:00|72709.9|72699.9|72705.2|72695.2|72713.7|72703.7|72699.7|72681.7|316
1721217300000|2024-07-17 11:55:00|72705.1|72695.1|72709.2|72699.2|72712.6|72702.6|72701.2|72691.2|311
1721217600000|2024-07-17 12:00:00|72709.3|72699.3|72708.2|72698.2|72717.5|72703.8|72705.6|72695.6|278
1721217900000|2024-07-17 12:05:00|72708.3|72698.3|72709|72699|72713|72703|72707.5|72697.5|285
1721218200000|2024-07-17 12:10:00|72708.9|72698.9|72702.4|72692.4|72710.5|72698.9|72700.1|72686.3|270
1721218500000|2024-07-17 12:15:00|72702.3|72692.3|72710.4|72700.4|72712.9|72702.9|72699.2|72689.2|264
1721218800000|2024-07-17 12:20:00|72709.4|72699.4|72715.4|72705.4|72722.1|72705.8|72703.5|72688|353
1721219100000|2024-07-17 12:25:00|72715.6|72705.6|72728.3|72708.3|72729.5|72709.5|72715.6|72696.8|285
1721219400000|2024-07-17 12:30:00|72728.2|72708.2|72725.3|72705.3|72731.7|72716.2|72721.9|72705.2|439
1721219700000|2024-07-17 12:35:00|72725.8|72705.8|72722.4|72702.4|72726.3|72711.3|72714|72696.7|348
1721220000000|2024-07-17 12:40:00|72722.1|72702.1|72703.9|72693.9|72724.7|72705.9|72701.4|72688.1|391
1721220300000|2024-07-17 12:45:00|72704|72694|72708.2|72698.2|72710.2|72700.2|72702.4|72692.4|317
1721220600000|2024-07-17 12:50:00|72708.1|72698.1|72699.4|72689.4|72708.5|72698.5|72699.3|72689.3|306
1721220900000|2024-07-17 12:55:00|72699.5|72689.5|72717.3|72697.3|72720.4|72701.3|72696.1|72676.5|545
1721221200000|2024-07-17 13:00:00|72717.5|72697.5|72751.3|72731.3|72758.4|72738.4|72717.5|72697.5|682
1721221500000|2024-07-17 13:05:00|72750.9|72730.9|72738.9|72718.9|72757.2|72741.1|72738.9|72718.9|530
1721221800000|2024-07-17 13:10:00|72739.2|72719.2|72739.2|72719.2|72750.2|72730.2|72735.2|72715.2|414
1721222100000|2024-07-17 13:15:00|72738.9|72718.9|72745.5|72725.5|72746.9|72734.7|72733.3|72716.1|474
1721222400000|2024-07-17 13:20:00|72745.7|72725.7|72754.4|72744.4|72756.9|72744.9|72742|72724.2|410
1721222700000|2024-07-17 13:25:00|72754.1|72744.1|72758.6|72738.6|72763.5|72750.6|72753.4|72735.8|332
1721223000000|2024-07-17 13:30:00|72758.7|72738.7|72752|72732|72764.8|72748.5|72747|72731.2|469
1721223300000|2024-07-17 13:35:00|72752.3|72732.3|72729.8|72709.8|72753|72737.5|72719.6|72699.6|658
1721223600000|2024-07-17 13:40:00|72729.7|72709.7|72726.3|72716.3|72744|72729.8|72722.4|72703|635
1721223900000|2024-07-17 13:45:00|72725.2|72715.2|72742.4|72722.4|72743.8|72730.5|72722.7|72709.4|582
1721224200000|2024-07-17 13:50:00|72742.3|72722.3|72736.7|72716.7|72742.3|72722.3|72728.8|72711.7|545
1721224500000|2024-07-17 13:55:00|72736.6|72716.6|72739.4|72719.4|72740.5|72720.5|72730.8|72710.8|512
1721224800000|2024-07-17 14:00:00|72739.3|72719.3|72748.9|72738.9|72755.4|72745.4|72739.1|72719.1|569
1721225100000|2024-07-17 14:05:00|72749.4|72739.4|72746.2|72736.2|72751.9|72741.5|72745|72731.5|434
1721225400000|2024-07-17 14:10:00|72746.3|72736.3|72749.8|72739.8|72759.1|72744.6|72746.1|72728.7|499
1721225700000|2024-07-17 14:15:00|72749.9|72739.9|72751.8|72741.8|72757|72744.4|72744.3|72729.1|523
1721226000000|2024-07-17 14:20:00|72751.9|72741.9|72748.8|72738.8|72758.3|72742.7|72745.9|72731.4|466
1721226300000|2024-07-17 14:25:00|72749|72739|72744.2|72734.2|72751.2|72741.2|72743.2|72733.2|485
1721226600000|2024-07-17 14:30:00|72744.3|72734.3|72746.5|72736.5|72755.6|72739.6|72743.9|72733.1|388
1721226900000|2024-07-17 14:35:00|72746.4|72736.4|72750.7|72740.7|72752.8|72742.8|72744.7|72734.7|356
1721227200000|2024-07-17 14:40:00|72750.8|72740.8|72754.5|72744.5|72759.1|72747.8|72749|72737.7|356
1721227500000|2024-07-17 14:45:00|72754.4|72744.4|72765.8|72755.8|72772|72758.3|72753.8|72743.8|374
1721227800000|2024-07-17 14:50:00|72765.7|72755.7|72764.6|72754.6|72766.6|72756.6|72760.7|72750.7|315
1721228100000|2024-07-17 14:55:00|72764.5|72754.5|72765.1|72745.1|72772.1|72759.6|72758.3|72745.1|435
1721228400000|2024-07-17 15:00:00|72765.5|72745.5|72772.4|72752.4|72772.7|72757.4|72758.2|72743.9|483
1721228700000|2024-07-17 15:05:00|72772.5|72752.5|72767.5|72757.5|72772.7|72758|72759.8|72745.5|478
1721229000000|2024-07-17 15:10:00|72767.6|72757.6|72769.1|72759.1|72773|72763|72760.8|72750.8|400
1721229300000|2024-07-17 15:15:00|72769.2|72759.2|72763.1|72753.1|72772.1|72761.1|72763.1|72750.6|342
1721229600000|2024-07-17 15:20:00|72763|72753|72754.2|72744.2|72763.5|72753.5|72750.4|72740.4|343
1721229900000|2024-07-17 15:25:00|72754.1|72744.1|72754.9|72744.9|72762.9|72748.2|72752.2|72741.5|334
1721230200000|2024-07-17 15:30:00|72754.7|72744.7|72766.4|72756.4|72769.5|72757.9|72754.4|72744.4|410
1721230500000|2024-07-17 15:35:00|72766.3|72756.3|72759.7|72739.7|72766.8|72756.8|72757.5|72739.1|422
1721230800000|2024-07-17 15:40:00|72759.8|72739.8|72760.1|72750.1|72768.1|72754.2|72754.7|72739.7|378
1721231100000|2024-07-17 15:45:00|72759.8|72749.8|72766.9|72756.9|72772|72757.6|72758.3|72748.3|375
1721231400000|2024-07-17 15:50:00|72766.8|72756.8|72760.5|72750.5|72766.9|72756.9|72760.1|72750.1|240
1721231700000|2024-07-17 15:55:00|72760.8|72750.8|72758.6|72748.6|72764.8|72754.8|72756.5|72743.8|304
1721232000000|2024-07-17 16:00:00|72758.5|72748.5|72771.6|72751.6|72771.6|72756.1|72758.5|72742.4|353
1721232300000|2024-07-17 16:05:00|72771.7|72751.7|72775.4|72755.4|72775.9|72755.9|72771.4|72751.4|239
1721232600000|2024-07-17 16:10:00|72775.7|72755.7|72775.5|72765.5|72781.3|72766.3|72773|72753|248
1721232900000|2024-07-17 16:15:00|72775.4|72765.4|72779.3|72759.3|72780.4|72766.2|72773.9|72758.5|217
1721233200000|2024-07-17 16:20:00|72779.2|72759.2|72775.7|72765.7|72782.6|72767.4|72773.4|72757.9|230
1721233500000|2024-07-17 16:25:00|72775.6|72765.6|72772|72762|72777.8|72767.8|72770.6|72760.6|240
1721233800000|2024-07-17 16:30:00|72771.9|72761.9|72776.9|72756.9|72780.6|72765.8|72770.2|72755.4|262
1721234100000|2024-07-17 16:35:00|72776.8|72756.8|72768.6|72748.6|72776.9|72757.5|72763.9|72748.6|237
1721234400000|2024-07-17 16:40:00|72765.2|72755.2|72767.7|72747.7|72772.3|72756.8|72763.6|72747|233
1721234700000|2024-07-17 16:45:00|72767.6|72747.6|72768.7|72748.7|72772.3|72757.3|72765.6|72746.9|221
1721235000000|2024-07-17 16:50:00|72768.8|72748.8|72765.6|72745.6|72769.3|72749.3|72764.6|72744.6|183
1721235300000|2024-07-17 16:55:00|72765.5|72745.5|72758.5|72738.5|72765.6|72746.8|72756.7|72737|253
1721235600000|2024-07-17 17:00:00|72758.7|72738.7|72760.9|72740.9|72761.9|72741.9|72757.5|72737.5|274
1721235900000|2024-07-17 17:05:00|72760.8|72740.8|72760.8|72740.8|72760.9|72740.9|72757|72737|176
1721236200000|2024-07-17 17:10:00|72760.7|72740.7|72750.7|72740.7|72761|72743.8|72750.1|72738.6|120
1721236500000|2024-07-17 17:15:00|72750.6|72740.6|72752.2|72732.2|72752.6|72740.6|72745.3|72726.7|201
1721236800000|2024-07-17 17:20:00|72752.3|72732.3|72745.7|72725.7|72754.3|72734.3|72743|72723|246
1721237100000|2024-07-17 17:25:00|72745.6|72725.6|72740.3|72730.3|72747|72730.5|72737.7|72723.1|164
1721237400000|2024-07-17 17:30:00|72740.2|72730.2|72741.1|72721.1|72744.2|72731|72736.1|72720|180
1721237700000|2024-07-17 17:35:00|72741.2|72721.2|72742.4|72732.4|72742.4|72732.4|72738.3|72721.1|117
1721238000000|2024-07-17 17:40:00|72742.5|72732.5|72750.3|72740.3|72756.1|72741.6|72742.5|72731.7|208
1721238300000|2024-07-17 17:45:00|72750.4|72740.4|72758.8|72738.8|72759.6|72740.7|72750.4|72734.3|170
1721238600000|2024-07-17 17:50:00|72759.1|72739.1|72758.3|72738.3|72764.5|72749.5|72758.2|72738.2|263
1721238900000|2024-07-17 17:55:00|72758.2|72738.2|72763.8|72743.8|72765.7|72750.2|72752.5|72736.4|170
1721239200000|2024-07-17 18:00:00|72763.7|72743.7|72765.1|72745.1|72769.9|72749.9|72763.3|72743.3|192
1721239500000|2024-07-17 18:05:00|72765.2|72745.2|72758.3|72738.3|72765.3|72745.3|72758|72738|230
1721239800000|2024-07-17 18:10:00|72758.4|72738.4|72744.2|72724.2|72758.6|72742.3|72737.4|72723|240
1721240100000|2024-07-17 18:15:00|72744.3|72724.3|72741.7|72721.7|72744.4|72729.3|72739.3|72720.6|208
1721240400000|2024-07-17 18:20:00|72741.4|72721.4|72741.3|72721.3|72744.3|72724.3|72739.2|72719.2|173
1721240700000|2024-07-17 18:25:00|72740.9|72720.9|72739.8|72719.8|72741.2|72721.2|72737.9|72717.9|238
1721241000000|2024-07-17 18:30:00|72739.9|72719.9|72739.4|72719.4|72740.6|72720.6|72738.8|72718.8|135
1721241300000|2024-07-17 18:35:00|72739.5|72719.5|72741.9|72721.9|72742.1|72722.1|72738.9|72718.9|124
1721241600000|2024-07-17 18:40:00|72741.8|72721.8|72745|72725|72745.8|72725.8|72741.5|72721.5|117
1721241900000|2024-07-17 18:45:00|72744.9|72724.9|72736.8|72716.8|72745|72725|72736.6|72716.6|162
1721242200000|2024-07-17 18:50:00|72736.6|72716.6|72733.4|72713.4|72737.5|72717.5|72730.6|72710.6|123
1721242500000|2024-07-17 18:55:00|72733.1|72713.1|72732.4|72712.4|72733.2|72713.2|72732|72712|228
1721242800000|2024-07-17 19:00:00|72732.6|72712.6|72732.4|72712.4|72732.9|72712.9|72732.1|72712.1|199
1721243100000|2024-07-17 19:05:00|72732.5|72712.5|72732.1|72712.1|72732.8|72712.8|72731.8|72711.8|175
1721243400000|2024-07-17 19:10:00|72732.2|72712.2|72729.6|72709.6|72732.3|72712.3|72729|72709|163
1721243700000|2024-07-17 19:15:00|72729.7|72709.7|72727.7|72707.7|72730.9|72710.9|72727.6|72707.6|137
1721244000000|2024-07-17 19:20:00|72727.5|72707.5|72732.9|72712.9|72733.7|72713.7|72727.3|72707.3|171
1721244300000|2024-07-17 19:25:00|72732.7|72712.7|72730.1|72710.1|72732.8|72712.8|72729.1|72709.1|159
1721244600000|2024-07-17 19:30:00|72729.9|72709.9|72728.6|72708.6|72731.8|72711.8|72727.7|72707.7|137
1721244900000|2024-07-17 19:35:00|72728.5|72708.5|72727.8|72707.8|72729.6|72709.6|72726.4|72706.4|151
1721245200000|2024-07-17 19:40:00|72727.9|72707.9|72727.5|72707.5|72728.2|72708.2|72726.7|72706.7|170
1721245500000|2024-07-17 19:45:00|72727.3|72707.3|72728.9|72708.9|72729.3|72709.3|72727.3|72707.3|140
1721245800000|2024-07-17 19:50:00|72728.7|72708.7|72729.1|72709.1|72729.4|72709.4|72727.9|72707.9|202
1721246100000|2024-07-17 19:55:00|72729.5|72709.5|72729.9|72709.9|72731.3|72711.3|72727.1|72707.1|180
1721246400000|2024-07-17 20:00:00|72729.8|72709.8|72728.9|72708.9|72730.5|72710.5|72728.3|72708.3|98
1721246700000|2024-07-17 20:05:00|72728.8|72708.8|72728.3|72708.3|72729.3|72709.3|72727.2|72707.2|65
1721247000000|2024-07-17 20:10:00|72728.4|72708.4|72728|72708|72728.8|72708.8|72727.3|72707.3|130
1721247300000|2024-07-17 20:15:00|72728.5|72708.5|72727.2|72707.2|72728.8|72708.8|72727.1|72707.1|205
1721247600000|2024-07-17 20:20:00|72727.5|72707.5|72727.7|72707.7|72728|72708|72726.5|72706.5|104
1721247900000|2024-07-17 20:25:00|72727.8|72707.8|72725.3|72705.3|72727.9|72707.9|72724|72704|53
1721248200000|2024-07-17 20:30:00|72725.1|72705.1|72723.2|72703.2|72725.2|72705.2|72721.8|72701.8|36
1721248500000|2024-07-17 20:35:00|72723.3|72703.3|72723.7|72703.7|72724.9|72704.9|72721.7|72701.7|39
1721248800000|2024-07-17 20:40:00|72723.8|72703.8|72729.9|72709.9|72730|72710|72722.1|72702.1|98
1721249100000|2024-07-17 20:45:00|72729.8|72709.8|72734.1|72714.1|72735.3|72715.3|72726.9|72706.9|72
1721249400000|2024-07-17 20:50:00|72734.2|72714.2|72731.1|72711.1|72734.4|72714.4|72730.6|72710.6|68
1721249700000|2024-07-17 20:55:00|72730.9|72710.9|72730.2|72710.2|72731.4|72711.4|72728|72708|174
1721250000000|2024-07-17 21:00:00|72730.7|72710.7|72737.6|72703.5|72742.1|72711.9|72730.7|72696.3|25
1721250300000|2024-07-17 21:05:00|72738.6|72702.1|72734.3|72703.3|72738.6|72710.7|72729.7|72701.7|55
1721250600000|2024-07-17 21:10:00|72736.9|72701.2|72736.8|72701.3|72736.9|72701.4|72736.2|72701|54
1721250900000|2024-07-17 21:15:00|72734.3|72703.4|72734.4|72703.1|72735.5|72703.5|72733.8|72701.9|68
1721251200000|2024-07-17 21:20:00|72734.3|72703.2|72734.6|72702.6|72734.9|72703.7|72733|72702.1|65
1721251500000|2024-07-17 21:25:00|72734.8|72702.3|72734.4|72703.3|72735|72703.4|72734.2|72700.5|61
1721251800000|2024-07-17 21:30:00|72734.3|72702.9|72734.2|72703.3|72734.4|72703.6|72733.9|72702.9|47
1721252100000|2024-07-17 21:35:00|72734.1|72703.2|72733.5|72701.4|72734.4|72708.2|72728|72699.1|44
1721252400000|2024-07-17 21:40:00|72734.7|72702.7|72735.9|72699.6|72737.8|72702.8|72734.3|72699.4|60
1721252700000|2024-07-17 21:45:00|72735.8|72699.7|72733.2|72701.4|72736.1|72701.8|72732.9|72699.6|88
1721253000000|2024-07-17 21:50:00|72732.9|72701|72733.5|72701.6|72734.1|72701.7|72732.9|72700.8|85
1721253300000|2024-07-17 21:55:00|72733.4|72701.5|72729.8|72709.8|72735|72709.8|72729.8|72700.2|84
1721253600000|2024-07-17 22:00:00|72730|72710|72726.8|72706.8|72733.7|72710.6|72725.8|72702.9|169
1721253900000|2024-07-17 22:05:00|72727.2|72707.2|72728.3|72708.3|72728.7|72708.7|72725.9|72705.9|352
1721254200000|2024-07-17 22:10:00|72728.2|72708.2|72724.5|72704.5|72732.3|72708.9|72724.5|72701.6|269
1721254500000|2024-07-17 22:15:00|72724.6|72704.6|72728.7|72708.7|72731.1|72711.1|72724.6|72704.6|222
1721254800000|2024-07-17 22:20:00|72728.6|72708.6|72729|72709|72730.2|72710.2|72727.3|72707.3|233
1721255100000|2024-07-17 22:25:00|72728.8|72708.8|72715.6|72695.6|72730.1|72710.1|72715.3|72695.3|340
1721255400000|2024-07-17 22:30:00|72715.9|72695.9|72709.6|72689.6|72715.9|72695.9|72706.7|72686.7|257
1721255700000|2024-07-17 22:35:00|72709.8|72689.8|72701.6|72681.6|72710.6|72690.6|72700.7|72680.7|254
1721256000000|2024-07-17 22:40:00|72701.7|72681.7|72702.3|72682.3|72703.6|72683.6|72700.7|72680.7|172
1721256300000|2024-07-17 22:45:00|72702.1|72682.1|72702.5|72682.5|72710.4|72684.2|72700.3|72676.9|160
1721256600000|2024-07-17 22:50:00|72702.8|72682.8|72701.8|72681.8|72703.7|72683.7|72699.3|72679.3|196
1721256900000|2024-07-17 22:55:00|72701|72681|72703.5|72683.5|72704.4|72684.4|72699.3|72679.3|182
1721257200000|2024-07-17 23:00:00|72702.4|72682.4|72703.6|72683.6|72704.5|72684.5|72701.8|72681.8|98
1721257500000|2024-07-17 23:05:00|72703.4|72683.4|72705.2|72680.5|72705.2|72683.5|72700|72677.4|264
1721257800000|2024-07-17 23:10:00|72705.1|72680.8|72702|72682|72705.3|72682.5|72700.1|72678.6|222
1721258100000|2024-07-17 23:15:00|72701.9|72681.9|72699.1|72679.1|72702.5|72682.5|72698.4|72678.4|124
1721258400000|2024-07-17 23:20:00|72699.4|72679.4|72695.6|72675.6|72700|72680|72694.5|72674.5|129
1721258700000|2024-07-17 23:25:00|72695.5|72675.5|72685.3|72665.3|72696|72676|72682.7|72662.7|174
1721259000000|2024-07-17 23:30:00|72685.4|72665.4|72686.1|72666.1|72689.8|72669.8|72684.3|72664.3|116
1721259300000|2024-07-17 23:35:00|72685.7|72665.7|72682.4|72662.4|72689.3|72669.3|72676.4|72656.4|160
1721259600000|2024-07-17 23:40:00|72682.8|72662.8|72680.2|72660.2|72683.4|72663.4|72679.2|72659.2|148
1721259900000|2024-07-17 23:45:00|72680.3|72660.3|72688.6|72668.6|72695.2|72675.2|72675.8|72655.8|407
1721260200000|2024-07-17 23:50:00|72688.4|72668.4|72702.2|72682.2|72702.5|72682.5|72687.9|72667.9|502
1721260500000|2024-07-17 23:55:00|72702.4|72682.4|72689.9|72669.9|72703.1|72683.1|72688.8|72668.8|407
1721260800000|2024-07-18 00:00:00|72689.1|72669.1|72691.6|72671.6|72693.8|72673.8|72674.6|72654.6|463
1721261100000|2024-07-18 00:05:00|72691.5|72671.5|72690.6|72670.6|72700|72680|72684.8|72666.8|403
1721261400000|2024-07-18 00:10:00|72690.5|72670.5|72671.3|72651.3|72691.6|72671.6|72667.2|72647.2|366
1721261700000|2024-07-18 00:15:00|72671.5|72651.5|72673.2|72653.2|72674.9|72654.9|72661.5|72641.5|351
1721262000000|2024-07-18 00:20:00|72673.3|72653.3|72680.4|72660.4|72683.8|72663.8|72673.2|72653.2|238
1721262300000|2024-07-18 00:25:00|72680.5|72660.5|72668.5|72648.5|72683.3|72667.2|72662.2|72642.2|330
1721262600000|2024-07-18 00:30:00|72668.4|72648.4|72675.9|72665.9|72682.7|72669.8|72663.6|72648|362
1721262900000|2024-07-18 00:35:00|72676.5|72666.5|72668.8|72658.8|72678|72666.7|72662.1|72652.1|344
1721263200000|2024-07-18 00:40:00|72668.5|72658.5|72667.8|72657.8|72671.7|72661.7|72664.9|72654.9|260
1721263500000|2024-07-18 00:45:00|72667.7|72657.7|72671.4|72661.4|72671.4|72661.4|72664.5|72654.5|245
1721263800000|2024-07-18 00:50:00|72671.5|72661.5|72686.6|72676.6|72688.5|72676.6|72670.4|72660.4|346
1721264100000|2024-07-18 00:55:00|72688.1|72678.1|72700.3|72680.3|72703.5|72685|72685.7|72671.6|312
1721264400000|2024-07-18 01:00:00|72700.4|72680.4|72709.4|72689.4|72716.2|72696.2|72695.9|72680.4|475
1721264700000|2024-07-18 01:05:00|72709.5|72689.5|72709.1|72699.1|72716.8|72701.3|72702.6|72682.6|435
1721265000000|2024-07-18 01:10:00|72707.7|72697.7|72712.9|72692.9|72729.2|72709.2|72705.6|72690.6|470
1721265300000|2024-07-18 01:15:00|72712.8|72692.8|72712.3|72692.3|72713.3|72697.7|72694.3|72674.3|436
1721265600000|2024-07-18 01:20:00|72712.5|72692.5|72701.6|72691.6|72712.5|72693.2|72693.8|72677.2|404
1721265900000|2024-07-18 01:25:00|72701.5|72691.5|72700.7|72680.7|72705.6|72692|72696.4|72679|202
1721266200000|2024-07-18 01:30:00|72700.2|72680.2|72707.3|72697.3|72713.3|72703.3|72695.6|72675.6|498
1721266500000|2024-07-18 01:35:00|72707.1|72697.1|72721.6|72701.6|72722.6|72706.4|72702.8|72688.2|527
1721266800000|2024-07-18 01:40:00|72721.8|72701.8|72724.8|72714.8|72732.9|72716.4|72716.7|72700.2|428
1721267100000|2024-07-18 01:45:00|72724.7|72714.7|72723.8|72713.8|72732.6|72717.7|72715.1|72703.2|376
1721267400000|2024-07-18 01:50:00|72723.9|72713.9|72734|72724|72744.2|72731.9|72723.9|72709.5|449
1721267700000|2024-07-18 01:55:00|72734.1|72724.1|72735|72715|72738.3|72728.3|72728.8|72714.8|326
1721268000000|2024-07-18 02:00:00|72734.9|72714.9|72738.9|72728.9|72746.7|72731.2|72734.1|72714.9|461
1721268300000|2024-07-18 02:05:00|72739.8|72729.8|72730.4|72720.4|72744.2|72729.9|72729.9|72714.5|289
1721268600000|2024-07-18 02:10:00|72730.3|72720.3|72741.1|72731.1|72742.8|72732.8|72729.8|72716.2|313
1721268900000|2024-07-18 02:15:00|72741|72731|72740.3|72730.3|72742.5|72732.5|72736.6|72726.6|282
1721269200000|2024-07-18 02:20:00|72740.2|72730.2|72743|72733|72748.2|72738.2|72740.2|72730.2|254
1721269500000|2024-07-18 02:25:00|72743.2|72733.2|72742.3|72732.3|72747|72734.4|72740.6|72725.9|254
1721269800000|2024-07-18 02:30:00|72742.1|72732.1|72740.5|72730.5|72743.6|72733.6|72740.2|72730.2|201
1721270100000|2024-07-18 02:35:00|72740.6|72730.6|72743|72733|72745.8|72735.8|72737.7|72727.7|221
1721270400000|2024-07-18 02:40:00|72743.1|72733.1|72752.5|72732.5|72753|72741.1|72740.5|72726.6|274
1721270700000|2024-07-18 02:45:00|72752.4|72732.4|72747|72737|72758.9|72743.9|72746|72729.6|281
1721271000000|2024-07-18 02:50:00|72746.8|72736.8|72746.5|72736.5|72756.1|72742.7|72744.6|72727.8|270
1721271300000|2024-07-18 02:55:00|72746.4|72736.4|72748.5|72728.5|72749.9|72736.4|72743.6|72727.6|224
1721271600000|2024-07-18 03:00:00|72748.4|72728.4|72741.8|72731.8|72748.8|72734.1|72741.4|72725.8|262
1721271900000|2024-07-18 03:05:00|72741.9|72731.9|72738.7|72728.7|72747.3|72732|72738.2|72721.2|173
1721272200000|2024-07-18 03:10:00|72738.8|72728.8|72742.9|72722.9|72746.3|72733.6|72738.1|72722.8|198
1721272500000|2024-07-18 03:15:00|72742.8|72722.8|72735.1|72725.1|72745.2|72725.7|72731.3|72719.9|273
1721272800000|2024-07-18 03:20:00|72735.3|72725.3|72724.5|72714.5|72735.5|72725.5|72724|72714|218
1721273100000|2024-07-18 03:25:00|72724.4|72714.4|72704.3|72694.3|72728.1|72714.4|72700.9|72690.9|344
1721273400000|2024-07-18 03:30:00|72704.4|72694.4|72704.9|72694.9|72712.6|72702.6|72699.2|72689.2|308
1721273700000|2024-07-18 03:35:00|72705.5|72695.5|72714.5|72704.5|72719.6|72709.6|72704.9|72692.8|349
1721274000000|2024-07-18 03:40:00|72714.6|72704.6|72718.8|72708.8|72720.1|72710.1|72713.7|72703.7|233
1721274300000|2024-07-18 03:45:00|72718.9|72708.9|72729.6|72719.6|72734.5|72719.7|72718.8|72705|289
1721274600000|2024-07-18 03:50:00|72729.5|72719.5|72725.4|72715.4|72733.4|72723.4|72723.5|72713.5|216
1721274900000|2024-07-18 03:55:00|72725.5|72715.5|72719.5|72709.5|72729.3|72716.1|72718|72705.5|228
1721275200000|2024-07-18 04:00:00|72719.6|72709.6|72731.9|72721.9|72731.9|72721.9|72718.9|72708.9|191
1721275500000|2024-07-18 04:05:00|72731.7|72721.7|72729.8|72719.8|72734.9|72724.9|72726.8|72716.8|204
1721275800000|2024-07-18 04:10:00|72729.9|72719.9|72734.3|72724.3|72734.7|72724.7|72728.8|72718.8|167
1721276100000|2024-07-18 04:15:00|72733.5|72723.5|72729.8|72719.8|72734.4|72724.4|72729.5|72719.5|106
1721276400000|2024-07-18 04:20:00|72729.6|72719.6|72724.9|72714.9|72731.5|72721.5|72720.7|72710.7|256
1721276700000|2024-07-18 04:25:00|72725.1|72715.1|72730.8|72710.8|72733.3|72718|72724.5|72709.3|166
1721277000000|2024-07-18 04:30:00|72730.9|72710.9|72730.2|72710.2|72732.7|72714.4|72724.4|72707.9|189
1721277300000|2024-07-18 04:35:00|72730.3|72710.3|72730.4|72710.4|72733.5|72718.5|72725.4|72710.2|104
1721277600000|2024-07-18 04:40:00|72730.3|72710.3|72726.5|72716.5|72733.4|72718|72724.2|72708.9|155
1721277900000|2024-07-18 04:45:00|72726.6|72716.6|72732.1|72722.1|72732.9|72722.9|72726.6|72716.6|135
1721278200000|2024-07-18 04:50:00|72732.2|72722.2|72730.3|72720.3|72733.2|72723.2|72728.5|72718.5|131
1721278500000|2024-07-18 04:55:00|72730.2|72720.2|72732.9|72722.9|72733.1|72723.1|72727.8|72717.8|151
1721278800000|2024-07-18 05:00:00|72732.6|72722.6|72732.2|72722.2|72733.6|72723.6|72731|72721|147
1721279100000|2024-07-18 05:05:00|72732.1|72722.1|72735.7|72725.7|72737.8|72727.8|72731.8|72721.8|158
1721279400000|2024-07-18 05:10:00|72735.8|72725.8|72735.1|72725.1|72739.9|72728|72733.1|72719.7|150
1721279700000|2024-07-18 05:15:00|72735|72725|72731.4|72711.4|72735|72725|72726.4|72711.4|149
1721280000000|2024-07-18 05:20:00|72731.5|72711.5|72723|72713|72732.5|72713.6|72722.6|72707.3|162
1721280300000|2024-07-18 05:25:00|72723.1|72713.1|72725.4|72715.4|72725.7|72715.7|72720.4|72710.4|199
1721280600000|2024-07-18 05:30:00|72725.3|72715.3|72717.2|72697.2|72733.1|72717.4|72717.2|72697.2|313
1721280900000|2024-07-18 05:35:00|72717.1|72697.1|72704.8|72694.8|72717.3|72702.2|72704.4|72684.4|469
1721281200000|2024-07-18 05:40:00|72704.7|72694.7|72687.2|72677.2|72709.5|72694.7|72680.1|72664.6|630
1721281500000|2024-07-18 05:45:00|72687.3|72677.3|72696.9|72686.9|72700.7|72689|72687.3|72677.3|302
1721281800000|2024-07-18 05:50:00|72697|72687|72710.4|72700.4|72713.7|72700.4|72696.9|72686.9|369
1721282100000|2024-07-18 05:55:00|72710.5|72700.5|72688.7|72678.7|72710.5|72700.5|72685|72670.8|361
1721282400000|2024-07-18 06:00:00|72688.8|72678.8|72693.6|72683.6|72700.5|72686.5|72687.8|72671.9|360
1721282700000|2024-07-18 06:05:00|72693.7|72683.7|72691.9|72681.9|72702.1|72685.2|72689.9|72675.1|264
1721283000000|2024-07-18 06:10:00|72692|72682|72692.8|72682.8|72698.6|72683.2|72686.7|72672|335
1721283300000|2024-07-18 06:15:00|72692.9|72682.9|72695.5|72685.5|72702.8|72687.7|72692.8|72682|223
1721283600000|2024-07-18 06:20:00|72695.4|72685.4|72708.1|72698.1|72716.5|72700.7|72695.4|72681.5|394
1721283900000|2024-07-18 06:25:00|72707.9|72697.9|72705.7|72695.7|72716.2|72701.5|72704.2|72689.8|337
1721284200000|2024-07-18 06:30:00|72705.6|72695.6|72712.7|72702.7|72716|72706|72705.5|72695.5|341
1721284500000|2024-07-18 06:35:00|72712.8|72702.8|72718.2|72708.2|72725.6|72712.4|72712.4|72702.4|375
1721284800000|2024-07-18 06:40:00|72718.1|72708.1|72711.6|72701.6|72720.7|72709.8|72711.6|72699.3|364
1721285100000|2024-07-18 06:45:00|72711.5|72701.5|72704.9|72694.9|72712.5|72702.5|72702.6|72688.5|275
1721285400000|2024-07-18 06:50:00|72704.8|72694.8|72699.6|72689.6|72704.8|72694.8|72693.8|72683.8|297
1721285700000|2024-07-18 06:55:00|72699.7|72689.7|72667.2|72657.2|72701.8|72691.8|72667|72657|571
1721286000000|2024-07-18 07:00:00|72667.4|72657.4|72638.9|72618.9|72682.8|72667.5|72616.1|72596.1|788
1721286300000|2024-07-18 07:05:00|72639.2|72619.2|72646.7|72626.7|72655.2|72639|72627.9|72607.9|703
1721286600000|2024-07-18 07:10:00|72646.8|72626.8|72651.9|72631.9|72659.9|72643|72639.3|72620.2|506
1721286900000|2024-07-18 07:15:00|72652.1|72632.1|72668|72648|72669.4|72656.2|72647.2|72631.9|493
1721287200000|2024-07-18 07:20:00|72668.1|72648.1|72667.9|72657.9|72679.6|72662.8|72661.5|72645.4|501
1721287500000|2024-07-18 07:25:00|72668|72658|72671.5|72651.5|72679.2|72663.3|72666.2|72651.2|426
1721287800000|2024-07-18 07:30:00|72671.3|72651.3|72667.9|72647.9|72676.9|72657.7|72663.5|72646.7|370
1721288100000|2024-07-18 07:35:00|72667.5|72647.5|72650.5|72640.5|72667.5|72651.7|72648.3|72630.7|446
1721288400000|2024-07-18 07:40:00|72650.6|72640.6|72660.7|72640.7|72664.2|72644.2|72647.4|72631.3|300
1721288700000|2024-07-18 07:45:00|72660.4|72640.4|72662.2|72652.2|72667|72653|72652.4|72637.6|328
1721289000000|2024-07-18 07:50:00|72662.3|72652.3|72665.7|72655.7|72666.7|72656.7|72658.7|72648.7|313
1721289300000|2024-07-18 07:55:00|72666.3|72656.3|72696|72676|72704.8|72689.6|72666.2|72654.9|457
1721289600000|2024-07-18 08:00:00|72695.6|72675.6|72691|72681|72703.4|72687.7|72690.4|72675.6|456
1721289900000|2024-07-18 08:05:00|72691.1|72681.1|72702.1|72682.1|72703.7|72683.7|72685.8|72671.9|423
1721290200000|2024-07-18 08:10:00|72702.2|72682.2|72706.2|72686.2|72708.2|72690.7|72693.5|72676.7|406
1721290500000|2024-07-18 08:15:00|72706.3|72686.3|72697.3|72677.3|72707.2|72692.2|72688.5|72670.6|387
1721290800000|2024-07-18 08:20:00|72697.2|72677.2|72691.6|72681.6|72699.3|72684.2|72687.2|72669.5|366
1721291100000|2024-07-18 08:25:00|72691.7|72681.7|72697|72677|72702.2|72685.7|72690.5|72675.6|312
1721291400000|2024-07-18 08:30:00|72696.9|72676.9|72690.2|72670.2|72696.9|72682.7|72666.5|72656.3|462
1721291700000|2024-07-18 08:35:00|72690.4|72670.4|72723.9|72703.9|72726.4|72711|72689.8|72669.8|509
1721292000000|2024-07-18 08:40:00|72724|72704|72749.1|72729.1|72753.2|72734.9|72724|72704|563
1721292300000|2024-07-18 08:45:00|72749.2|72729.2|72741.7|72731.7|72759.1|72739.1|72741.6|72722.4|456
1721292600000|2024-07-18 08:50:00|72741.6|72731.6|72743.4|72723.4|72748.1|72733.7|72732.1|72718.2|338
1721292900000|2024-07-18 08:55:00|72743.5|72723.5|72728.6|72708.6|72744.4|72724.4|72720.2|72705.1|397
1721293200000|2024-07-18 09:00:00|72728.3|72708.3|72707.2|72697.2|72728.7|72713.8|72707.1|72691.2|321
1721293500000|2024-07-18 09:05:00|72707.1|72697.1|72707.5|72697.5|72711.8|72698.2|72704.4|72690.3|188
1721293800000|2024-07-18 09:10:00|72707.6|72697.6|72716.8|72696.8|72718.8|72698.8|72704|72684.9|235
1721294100000|2024-07-18 09:15:00|72716.7|72696.7|72709.8|72699.8|72723.9|72706.5|72709.2|72695.1|261
1721294400000|2024-07-18 09:20:00|72709.7|72699.7|72719.1|72709.1|72721.3|72709.3|72708.6|72693.5|228
1721294700000|2024-07-18 09:25:00|72719|72709|72718|72708|72724.4|72714.4|72717.9|72707.9|164
1721295000000|2024-07-18 09:30:00|72717.9|72707.9|72728.8|72708.8|72728.8|72712.1|72716.6|72704.2|236
1721295300000|2024-07-18 09:35:00|72728.9|72708.9|72724.9|72714.9|72731.8|72714.9|72721|72705.6|231
1721295600000|2024-07-18 09:40:00|72724.8|72714.8|72731.3|72711.3|72736.2|72720.5|72721.9|72707.1|279
1721295900000|2024-07-18 09:45:00|72731.2|72711.2|72726.1|72716.1|72733|72716.5|72726|72708.5|194
1721296200000|2024-07-18 09:50:00|72726|72716|72727.3|72717.3|72731.6|72721.6|72724.6|72714.6|188
1721296500000|2024-07-18 09:55:00|72727.5|72717.5|72731.6|72721.6|72734.2|72724.2|72725.9|72715.9|183
1721296800000|2024-07-18 10:00:00|72731.7|72721.7|72739.1|72719.1|72740.3|72726.7|72731.7|72719|181
1721297100000|2024-07-18 10:05:00|72739|72719|72734.4|72714.4|72739.1|72719.1|72733.9|72713.9|151
1721297400000|2024-07-18 10:10:00|72734.3|72714.3|72733.3|72713.3|72737.4|72720.8|72730.5|72713.1|134
1721297700000|2024-07-18 10:15:00|72735.8|72715.8|72739.3|72719.3|72739.7|72723.5|72727.4|72714.1|211
1721298000000|2024-07-18 10:20:00|72739.4|72719.4|72734.9|72724.9|72739.5|72725.1|72730.5|72719.3|180
1721298300000|2024-07-18 10:25:00|72734.8|72724.8|72738.6|72728.6|72749.2|72736|72734.7|72723|233
1721298600000|2024-07-18 10:30:00|72738.5|72728.5|72738.3|72718.3|72743.8|72729.9|72733.3|72718.2|145
1721298900000|2024-07-18 10:35:00|72738.2|72718.2|72736.5|72716.5|72740|72720|72732.6|72712.6|188
1721299200000|2024-07-18 10:40:00|72737.1|72717.1|72725.7|72705.7|72737.2|72717.2|72720.3|72705.7|181
1721299500000|2024-07-18 10:45:00|72725.5|72705.5|72720.8|72700.8|72727.1|72707.8|72713.9|72699.3|155
1721299800000|2024-07-18 10:50:00|72720.9|72700.9|72721.2|72701.2|72724.3|72704.3|72717.6|72697.6|202
1721300100000|2024-07-18 10:55:00|72721.1|72701.1|72714.4|72694.4|72722.1|72702.1|72707.1|72691.1|215
1721300400000|2024-07-18 11:00:00|72714.5|72694.5|72707.2|72687.2|72717.8|72697.8|72704.6|72684.6|228
1721300700000|2024-07-18 11:05:00|72707.3|72687.3|72691.8|72671.8|72707.4|72687.4|72691.3|72671.3|291
1721301000000|2024-07-18 11:10:00|72691.7|72671.7|72680.6|72660.6|72696.7|72676.7|72680.1|72660.1|236
1721301300000|2024-07-18 11:15:00|72683.9|72663.9|72682|72662|72690.1|72670.1|72676.8|72656.8|232
1721301600000|2024-07-18 11:20:00|72682.1|72662.1|72679.3|72659.3|72682.4|72662.4|72676.7|72656.7|219
1721301900000|2024-07-18 11:25:00|72679.2|72659.2|72685|72665|72685.6|72665.6|72676.7|72656.7|179
1721302200000|2024-07-18 11:30:00|72685.5|72665.5|72680.8|72660.8|72691.1|72671.1|72678.8|72658.8|353
1721302500000|2024-07-18 11:35:00|72680.9|72660.9|72684.2|72664.2|72684.3|72664.3|72675.8|72655.8|271
1721302800000|2024-07-18 11:40:00|72684.1|72664.1|72684.7|72664.7|72685.5|72665.5|72680.1|72660.1|211
1721303100000|2024-07-18 11:45:00|72684.6|72664.6|72674.9|72664.9|72686.7|72666.7|72674.5|72660.5|181
1721303400000|2024-07-18 11:50:00|72675|72665|72679.5|72659.5|72679.5|72665.4|72674.3|72659.5|148
1721303700000|2024-07-18 11:55:00|72680.2|72660.2|72682.3|72662.3|72684.3|72672.2|72677.1|72660|223
1721304000000|2024-07-18 12:00:00|72682.4|72662.4|72676.9|72666.9|72683.1|72669.9|72672.9|72661|283
1721304300000|2024-07-18 12:05:00|72676.8|72666.8|72674.8|72664.8|72677.8|72667.8|72671.7|72661.7|185
1721304600000|2024-07-18 12:10:00|72674.9|72664.9|72683.9|72663.9|72685.8|72666.3|72672.8|72655.4|192
1721304900000|2024-07-18 12:15:00|72684.1|72664.1|72696.9|72676.9|72702|72684.8|72682.6|72663.5|357
1721305200000|2024-07-18 12:20:00|72696.5|72676.5|72697|72677|72698.2|72683.6|72687.9|72673.7|326
1721305500000|2024-07-18 12:25:00|72696.8|72676.8|72703.1|72683.1|72708|72688|72695.4|72675.4|322
1721305800000|2024-07-18 12:30:00|72703.2|72683.2|72687.7|72667.7|72703.2|72683.2|72679.8|72659.8|595
1721306100000|2024-07-18 12:35:00|72688.3|72668.3|72691.7|72671.7|72692.7|72672.7|72686|72666|579
1721306400000|2024-07-18 12:40:00|72691.6|72671.6|72696.2|72686.2|72696.2|72686.2|72684.4|72670.5|414
1721306700000|2024-07-18 12:45:00|72696.4|72686.4|72709.3|72689.3|72709.4|72694.5|72694.3|72681.5|386
1721307000000|2024-07-18 12:50:00|72709.6|72689.6|72709.6|72699.6|72716.8|72701.8|72699.8|72689.6|502
1721307300000|2024-07-18 12:55:00|72709.7|72699.7|72701.5|72691.5|72709.7|72699.7|72698.8|72685.2|463
1721307600000|2024-07-18 13:00:00|72701.4|72691.4|72719.1|72699.1|72752.5|72732.5|72699.8|72679.8|867
1721307900000|2024-07-18 13:05:00|72719|72699|72726.4|72706.4|72731.1|72711.1|72713.7|72693.7|684
1721308200000|2024-07-18 13:10:00|72726.5|72706.5|72732.2|72712.2|72735.8|72718.6|72721.8|72705.5|481
1721308500000|2024-07-18 13:15:00|72732.3|72712.3|72716|72706|72737.3|72723.7|72715.9|72705.9|413
1721308800000|2024-07-18 13:20:00|72715.9|72705.9|72723.6|72713.6|72727.7|72717.7|72714.1|72704.1|437
1721309100000|2024-07-18 13:25:00|72723.5|72713.5|72729.8|72719.8|72730.2|72720.2|72721.7|72711.7|432
1721309400000|2024-07-18 13:30:00|72729.7|72719.7|72715.6|72705.6|72733.3|72721.1|72713|72699.7|500
1721309700000|2024-07-18 13:35:00|72715.7|72705.7|72705.9|72695.9|72718.6|72705.7|72704|72694|403
1721310000000|2024-07-18 13:40:00|72706|72696|72718.6|72708.6|72723.9|72709.9|72706|72695.8|418
1721310300000|2024-07-18 13:45:00|72718.5|72708.5|72714.1|72704.1|72722.8|72708.5|72713.8|72694.1|460
1721310600000|2024-07-18 13:50:00|72714|72704|72721.9|72711.9|72722.6|72712.6|72712|72702|392
1721310900000|2024-07-18 13:55:00|72721.2|72711.2|72730.4|72710.4|72733|72718|72716.6|72702.8|384
1721311200000|2024-07-18 14:00:00|72730.5|72710.5|72729.7|72719.7|72735.8|72720.6|72727.3|72707.3|441
1721311500000|2024-07-18 14:05:00|72729.6|72719.6|72722.2|72712.2|72730.4|72720.2|72718.8|72703.5|471
1721311800000|2024-07-18 14:10:00|72722.1|72712.1|72720.8|72710.8|72729.7|72716.8|72717.6|72707.6|233
1721312100000|2024-07-18 14:15:00|72720.6|72710.6|72727.7|72707.7|72731.2|72713.6|72715.4|72700.5|322
1721312400000|2024-07-18 14:20:00|72727.8|72707.8|72729.6|72709.6|72732.4|72713.4|72721|72701|382
1721312700000|2024-07-18 14:25:00|72729.5|72709.5|72720.2|72710.2|72731.2|72711.2|72718.1|72707.1|284
1721313000000|2024-07-18 14:30:00|72720.4|72710.4|72714.9|72694.9|72722.6|72712.6|72707.2|72691.5|489
1721313300000|2024-07-18 14:35:00|72715.2|72695.2|72709.1|72699.1|72718.9|72699.4|72706.6|72691.2|390
1721313600000|2024-07-18 14:40:00|72709.3|72699.3|72716.1|72696.1|72717.3|72705.3|72706.6|72692.4|503
1721313900000|2024-07-18 14:45:00|72716.3|72696.3|72723.1|72703.1|72724.5|72711.3|72715.1|72695.1|430
1721314200000|2024-07-18 14:50:00|72723.2|72703.2|72721|72711|72732.4|72713.8|72720.5|72703.1|448
1721314500000|2024-07-18 14:55:00|72721.1|72711.1|72709.2|72699.2|72724.6|72711.5|72709.1|72699.1|407
1721314800000|2024-07-18 15:00:00|72709.3|72699.3|72711.2|72701.2|72711.4|72701.4|72707.5|72697.5|357
1721315100000|2024-07-18 15:05:00|72711.1|72701.1|72710.2|72700.2|72711.4|72701.4|72707.2|72697.2|271
1721315400000|2024-07-18 15:10:00|72710.3|72700.3|72719|72709|72719|72709|72710.3|72700.3|323
1721315700000|2024-07-18 15:15:00|72718.9|72708.9|72718.7|72708.7|72720|72710|72717.2|72707.2|243
1721316000000|2024-07-18 15:20:00|72718.8|72708.8|72720.5|72710.5|72720.9|72710.6|72715.6|72700.4|312
1721316300000|2024-07-18 15:25:00|72720.6|72710.6|72728.5|72708.5|72730.5|72716|72720.5|72705|305
1721316600000|2024-07-18 15:30:00|72728.3|72708.3|72731.1|72721.1|72734.2|72721.1|72726.3|72706.3|410
1721316900000|2024-07-18 15:35:00|72731|72721|72733.9|72723.9|72741.6|72728.4|72731|72719.9|321
1721317200000|2024-07-18 15:40:00|72734|72724|72742.6|72732.6|72744.9|72733.2|72732.6|72722.6|389
1721317500000|2024-07-18 15:45:00|72742.7|72732.7|72742.2|72732.2|72743.7|72733.7|72737.2|72727.2|343
1721317800000|2024-07-18 15:50:00|72742.1|72732.1|72737.3|72727.3|72742.5|72732.5|72737.2|72727.2|301
1721318100000|2024-07-18 15:55:00|72737.1|72727.1|72741.4|72731.4|72743.5|72733.5|72737.1|72727.1|264
1721318400000|2024-07-18 16:00:00|72741.5|72731.5|72744|72734|72747|72737|72740.7|72730.7|265
1721318700000|2024-07-18 16:05:00|72744.1|72734.1|72739.2|72729.2|72749.8|72735.5|72737|72727|252
1721319000000|2024-07-18 16:10:00|72739.3|72729.3|72737.7|72727.7|72740.4|72730.4|72737.3|72727.3|208
1721319300000|2024-07-18 16:15:00|72737.9|72727.9|72738.1|72728.1|72740.6|72730.6|72735.4|72725.4|293
1721319600000|2024-07-18 16:20:00|72738.2|72728.2|72737|72727|72741.4|72731.4|72734.2|72724.2|232
1721319900000|2024-07-18 16:25:00|72737.1|72727.1|72738.8|72728.8|72740.7|72730.7|72736.7|72726.7|232
1721320200000|2024-07-18 16:30:00|72738.9|72728.9|72740.5|72730.5|72741.8|72731.8|72738.8|72728.8|200
1721320500000|2024-07-18 16:35:00|72740.4|72730.4|72741.5|72731.5|72741.6|72731.6|72738.5|72728.5|190
1721320800000|2024-07-18 16:40:00|72741.4|72731.4|72743.9|72733.9|72744|72734|72738.1|72728.1|173
1721321100000|2024-07-18 16:45:00|72744|72734|72742.6|72732.6|72746.3|72736.3|72741|72731|222
1721321400000|2024-07-18 16:50:00|72742.7|72732.7|72745.8|72735.8|72747|72737|72742.3|72732.3|168
1721321700000|2024-07-18 16:55:00|72745.7|72735.7|72752.7|72742.7|72753.3|72743.3|72745.5|72735.5|193
1721322000000|2024-07-18 17:00:00|72752.8|72742.8|72751.2|72741.2|72757.8|72742.9|72749.9|72735.7|185
1721322300000|2024-07-18 17:05:00|72750.6|72740.6|72757.1|72737.1|72759|72742.5|72749.5|72737.1|144
1721322600000|2024-07-18 17:10:00|72757.2|72737.2|72757.5|72737.5|72757.6|72737.6|72756.5|72736.5|138
1721322900000|2024-07-18 17:15:00|72757.6|72737.6|72758.1|72738.1|72762.5|72742.5|72757.2|72737.2|277
1721323200000|2024-07-18 17:20:00|72758|72738|72758.2|72738.2|72763.3|72743.3|72757.1|72737.1|262
1721323500000|2024-07-18 17:25:00|72758.1|72738.1|72757.9|72737.9|72763.4|72743.4|72756.7|72736.7|167
1721323800000|2024-07-18 17:30:00|72758|72738|72758|72738|72758.3|72738.3|72756.9|72736.9|122
1721324100000|2024-07-18 17:35:00|72758.1|72738.1|72756.9|72736.9|72758.2|72738.2|72755.6|72735.6|140
1721324400000|2024-07-18 17:40:00|72756.8|72736.8|72754.4|72734.4|72757|72737|72754.2|72734.2|127
1721324700000|2024-07-18 17:45:00|72754.3|72734.3|72754.8|72734.8|72757.5|72737.5|72753.7|72733.7|165
1721325000000|2024-07-18 17:50:00|72754.9|72734.9|72757.3|72737.3|72758|72738|72754.9|72734.9|132
1721325300000|2024-07-18 17:55:00|72757.4|72737.4|72756.4|72736.4|72758.7|72738.7|72753.1|72733.1|250
1721325600000|2024-07-18 18:00:00|72756.3|72736.3|72759.9|72739.9|72760.2|72740.2|72756|72736|300
1721325900000|2024-07-18 18:05:00|72760|72740|72763.5|72743.5|72764.4|72744.4|72759.1|72739.1|258
1721326200000|2024-07-18 18:10:00|72763.4|72743.4|72765.7|72745.7|72766.2|72746.2|72762.1|72742.1|252
1721326500000|2024-07-18 18:15:00|72765.6|72745.6|72774.9|72754.9|72775.3|72755.3|72765|72745|176
1721326800000|2024-07-18 18:20:00|72775|72755|72773.8|72753.8|72776.2|72756.2|72773|72753|216
1721327100000|2024-07-18 18:25:00|72774|72754|72774.9|72754.9|72775.3|72755.3|72773.7|72753.7|163
1721327400000|2024-07-18 18:30:00|72774.8|72754.8|72779.8|72759.8|72780.6|72760.6|72774.8|72754.8|252
1721327700000|2024-07-18 18:35:00|72779.6|72759.6|72778.8|72758.8|72783.7|72763.7|72778.3|72758.3|283
1721328000000|2024-07-18 18:40:00|72778.7|72758.7|72784|72764|72784.4|72764.4|72778.1|72758.1|207
1721328300000|2024-07-18 18:45:00|72784.1|72764.1|72785|72765|72785.5|72765.5|72782.5|72762.5|198
1721328600000|2024-07-18 18:50:00|72784.9|72764.9|72783.4|72763.4|72786.4|72766.4|72783.2|72763.2|289
1721328900000|2024-07-18 18:55:00|72783.3|72763.3|72784.9|72764.9|72785.4|72765.4|72783|72763|289
1721329200000|2024-07-18 19:00:00|72784.8|72764.8|72785.5|72765.5|72786|72766|72783.2|72763.2|340
1721329500000|2024-07-18 19:05:00|72785.7|72765.7|72787.8|72767.8|72788.3|72768.3|72784.4|72764.4|256
1721329800000|2024-07-18 19:10:00|72788.1|72768.1|72791.3|72771.3|72792|72772|72787.8|72767.8|297
1721330100000|2024-07-18 19:15:00|72791.2|72771.2|72792.5|72772.5|72792.8|72772.8|72790.5|72770.5|247
1721330400000|2024-07-18 19:20:00|72792.6|72772.6|72792.4|72772.4|72793.1|72773.1|72792|72772|200
1721330700000|2024-07-18 19:25:00|72792.5|72772.5|72791.6|72771.6|72792.6|72772.6|72791.3|72771.3|226
1721331000000|2024-07-18 19:30:00|72791.4|72771.4|72794|72774|72794.7|72774.7|72791.3|72771.3|229
1721331300000|2024-07-18 19:35:00|72794.1|72774.1|72793.8|72773.8|72794.1|72774.1|72792.9|72772.9|234
1721331600000|2024-07-18 19:40:00|72793.9|72773.9|72791.4|72771.4|72794.3|72774.3|72790.8|72770.8|235
1721331900000|2024-07-18 19:45:00|72791.2|72771.2|72789.8|72769.8|72792|72772|72789.1|72769.1|324
1721332200000|2024-07-18 19:50:00|72789.9|72769.9|72789.6|72769.6|72792.3|72772.3|72789.1|72769.1|329
1721332500000|2024-07-18 19:55:00|72789.5|72769.5|72791|72771|72793.3|72773.3|72788|72768|337
1721332800000|2024-07-18 20:00:00|72790.9|72770.9|72792.6|72772.6|72793|72773|72790.5|72770.5|125
1721333100000|2024-07-18 20:05:00|72792.7|72772.7|72797.7|72777.7|72798|72778|72792.4|72772.4|141
1721333400000|2024-07-18 20:10:00|72798|72778|72797.4|72777.4|72798.1|72778.1|72797.3|72777.3|41
1721333700000|2024-07-18 20:15:00|72797.1|72777.1|72797.1|72777.1|72797.7|72777.7|72796.9|72776.9|23
1721334000000|2024-07-18 20:20:00|72797.7|72777.7|72797.5|72777.5|72797.7|72777.7|72797|72777|21
1721334300000|2024-07-18 20:25:00|72797.2|72777.2|72796.5|72776.5|72797.6|72777.6|72796.5|72776.5|24
1721334600000|2024-07-18 20:30:00|72796.6|72776.6|72796.4|72776.4|72797.1|72777.1|72796.2|72776.2|30
1721334900000|2024-07-18 20:35:00|72796.3|72776.3|72792.6|72772.6|72796.3|72776.3|72792.4|72772.4|53
1721335200000|2024-07-18 20:40:00|72792.5|72772.5|72791.6|72771.6|72793.4|72773.4|72791.4|72771.4|45
1721335500000|2024-07-18 20:45:00|72791.5|72771.5|72785.9|72765.9|72794.9|72774.9|72784.9|72764.9|135
1721335800000|2024-07-18 20:50:00|72785.7|72765.7|72787.9|72767.9|72789|72769|72784.8|72764.8|581
1721336100000|2024-07-18 20:55:00|72787.2|72767.2|72791.5|72750|72795.3|72769.5|72784.4|72750|492
1721336400000|2024-07-18 21:00:00|72791.2|72751.3|72810.3|72767.3|72810.8|72767.3|72791.2|72742.7|75
1721336700000|2024-07-18 21:05:00|72810.4|72767.4|72808.9|72742.5|72812.5|72768|72806.6|72742|162
1721337000000|2024-07-18 21:10:00|72809|72742.6|72810.5|72743.3|72814|72744.4|72808.9|72738.8|42
1721337300000|2024-07-18 21:15:00|72810.2|72743.1|72812.9|72743.8|72813.8|72744.6|72810.2|72742.6|29
1721337600000|2024-07-18 21:20:00|72812.8|72743.7|72812.8|72744.5|72813.8|72745|72812.6|72743.7|68
1721337900000|2024-07-18 21:25:00|72812.9|72743.2|72814|72744.6|72814.4|72745.2|72811.5|72742.8|72
1721338200000|2024-07-18 21:30:00|72813.7|72744.7|72810.9|72742.8|72815.1|72745.3|72810.3|72742.2|131
1721338500000|2024-07-18 21:35:00|72811|72742.9|72810.2|72743.5|72811.2|72743.6|72809.2|72742.6|107
1721338800000|2024-07-18 21:40:00|72810.8|72743.1|72809.6|72743|72811.3|72743.6|72809|72742.7|132
1721339100000|2024-07-18 21:45:00|72810.1|72743.2|72809.5|72743|72811.6|72744.2|72809.2|72742.6|87
1721339400000|2024-07-18 21:50:00|72809.4|72743.1|72809.8|72742.9|72812|72743.8|72809.2|72742.7|91
1721339700000|2024-07-18 21:55:00|72810.1|72743.1|72805.8|72744.3|72812.6|72753.1|72798.2|72739.1|117
1721340000000|2024-07-18 22:00:00|72809.1|72744.2|72806.6|72751.4|72809.3|72757.4|72799.5|72744.2|219
1721340300000|2024-07-18 22:05:00|72805.2|72755.9|72809.1|72754.8|72811.9|72758.5|72799|72751.4|150
1721340600000|2024-07-18 22:10:00|72809.3|72754.4|72791.4|72746.1|72812.1|72755.9|72791.4|72746.1|159
1721340900000|2024-07-18 22:15:00|72791.6|72745.8|72789.6|72756.8|72796|72757.4|72784.4|72745.8|227
1721341200000|2024-07-18 22:20:00|72789.5|72756.9|72788.9|72754.1|72793.2|72759|72788.6|72754|150
1721341500000|2024-07-18 22:25:00|72789.1|72754.2|72791.2|72758|72793.3|72765.8|72780.6|72752.9|117
1721341800000|2024-07-18 22:30:00|72783.7|72763.7|72791|72771|72798.4|72771.2|72783.5|72758.1|155
1721342100000|2024-07-18 22:35:00|72797.6|72765.7|72798.4|72765.6|72799.2|72771.3|72790.6|72763.9|84
1721342400000|2024-07-18 22:40:00|72796.6|72761|72789.3|72769.3|72797.3|72770.7|72783.6|72760.2|97
1721342700000|2024-07-18 22:45:00|72795|72764.9|72792.3|72772.3|72797.3|72773.3|72787.2|72764.8|127
1721343000000|2024-07-18 22:50:00|72792.5|72772.5|72790.2|72770.2|72798|72773.7|72790.2|72765.1|112
1721343300000|2024-07-18 22:55:00|72790.1|72770.1|72791.8|72771.8|72798.7|72772.2|72789.7|72765.7|135
1721343600000|2024-07-18 23:00:00|72791|72771|72791.2|72771.2|72794.8|72774.8|72790.2|72770.2|112
1721343900000|2024-07-18 23:05:00|72791.9|72771.9|72794.7|72774.7|72796.3|72776.3|72791|72771|80
1721344200000|2024-07-18 23:10:00|72794.2|72774.2|72794.1|72774.1|72795.2|72775.2|72792|72772|45
1721344500000|2024-07-18 23:15:00|72793.5|72773.5|72793.1|72773.1|72795|72775|72792.5|72772.5|41
1721344800000|2024-07-18 23:20:00|72793.3|72773.3|72793|72773|72793.6|72773.6|72792.4|72772.4|65
1721345100000|2024-07-18 23:25:00|72793.1|72773.1|72797.9|72777.9|72800.6|72780.6|72789.8|72769.8|120
1721345400000|2024-07-18 23:30:00|72803.7|72772.7|72796.1|72776.1|72803.7|72777.8|72792|72768.3|176
1721345700000|2024-07-18 23:35:00|72796.2|72776.2|72795.3|72775.3|72797|72777|72794.5|72774.5|279
1721346000000|2024-07-18 23:40:00|72795.2|72775.2|72790.5|72770.5|72796.1|72776.1|72787.6|72767.6|119
1721346300000|2024-07-18 23:45:00|72790.6|72770.6|72794.2|72774.2|72797.4|72777.4|72790.3|72770.3|358
1721346600000|2024-07-18 23:50:00|72794.4|72774.4|72791|72771|72795.8|72775.8|72790.7|72770.7|346
1721346900000|2024-07-18 23:55:00|72791.1|72771.1|72795.5|72775.5|72795.6|72775.6|72790.2|72770.2|244
1721347200000|2024-07-19 00:00:00|72795.4|72775.4|72797.3|72777.3|72801.7|72781.7|72791.5|72771.5|379
1721347500000|2024-07-19 00:05:00|72797.2|72777.2|72798.8|72778.8|72799.7|72779.7|72793.6|72773.6|303
1721347800000|2024-07-19 00:10:00|72798.9|72778.9|72798.9|72778.9|72806.3|72786.3|72795.2|72775.2|235
1721348100000|2024-07-19 00:15:00|72799|72779|72797.8|72787.8|72805|72787.9|72794.8|72778|219
1721348400000|2024-07-19 00:20:00|72797.7|72787.7|72794.9|72784.9|72800|72790|72792.6|72777.7|121
1721348700000|2024-07-19 00:25:00|72795|72785|72799.7|72779.7|72803.9|72785|72794|72776.6|206
1721349000000|2024-07-19 00:30:00|72799.6|72779.6|72798.4|72778.4|72801.6|72785.4|72794.3|72776.3|167
1721349300000|2024-07-19 00:35:00|72793.3|72783.3|72808.4|72788.4|72810.1|72791.1|72793.3|72779.4|192
1721349600000|2024-07-19 00:40:00|72808.5|72788.5|72814.5|72794.5|72816.9|72796.9|72808.5|72788.5|233
1721349900000|2024-07-19 00:45:00|72814.6|72794.6|72803|72793|72816.5|72796.5|72797.3|72780.3|257
1721350200000|2024-07-19 00:50:00|72803.1|72793.1|72805.3|72785.3|72810.1|72793.6|72797.5|72785.3|279
1721350500000|2024-07-19 00:55:00|72805.8|72785.8|72813.7|72793.7|72816|72796|72801.3|72781.3|426
1721350800000|2024-07-19 01:00:00|72813.6|72793.6|72820.2|72800.2|72820.6|72800.6|72806.3|72786.3|519
1721351100000|2024-07-19 01:05:00|72820.3|72800.3|72801|72781|72821|72801|72792.2|72780.8|379
1721351400000|2024-07-19 01:10:00|72800.9|72780.9|72802.8|72782.8|72806.1|72789.6|72789.6|72774.3|435
1721351700000|2024-07-19 01:15:00|72803.3|72783.3|72812.7|72802.7|72817.8|72803.9|72803.3|72783.3|392
1721352000000|2024-07-19 01:20:00|72812.6|72802.6|72807.8|72797.8|72816.7|72802.6|72805.2|72792.1|286
1721352300000|2024-07-19 01:25:00|72807.9|72797.9|72816|72796|72816.3|72806|72807|72795.3|298
1721352600000|2024-07-19 01:30:00|72815.9|72795.9|72830.7|72810.7|72831.7|72815.6|72809.1|72794.6|466
1721352900000|2024-07-19 01:35:00|72830.8|72810.8|72824.5|72814.5|72835.5|72825.5|72824.1|72809.5|374
1721353200000|2024-07-19 01:40:00|72824.6|72814.6|72834.8|72824.8|72840.8|72829.1|72822.6|72809|354
1721353500000|2024-07-19 01:45:00|72834.9|72824.9|72841.9|72831.9|72862.5|72846.9|72834.9|72824.9|488
1721353800000|2024-07-19 01:50:00|72841.4|72831.4|72834.2|72824.2|72849|72833.4|72829.2|72815.6|381
1721354100000|2024-07-19 01:55:00|72834.1|72824.1|72836.8|72816.8|72838.7|72824.5|72823.7|72810.4|476
1721354400000|2024-07-19 02:00:00|72837|72817|72817|72807|72839.9|72824.8|72817|72807|396
1721354700000|2024-07-19 02:05:00|72817.1|72807.1|72821.9|72811.9|72823.1|72813.1|72811.8|72801.8|338
1721355000000|2024-07-19 02:10:00|72821.8|72811.8|72846.1|72826.1|72848.7|72828.7|72820|72810|329
1721355300000|2024-07-19 02:15:00|72845.9|72825.9|72840.8|72830.8|72849.7|72831.2|72831.9|72821.9|336
1721355600000|2024-07-19 02:20:00|72840.6|72830.6|72840.6|72830.6|72847.1|72833.3|72835.7|72822.9|320
1721355900000|2024-07-19 02:25:00|72840.5|72830.5|72837.2|72827.2|72843.7|72833.1|72830.7|72816.5|329
1721356200000|2024-07-19 02:30:00|72836.9|72826.9|72834.5|72824.5|72839|72829|72831.4|72821.4|252
1721356500000|2024-07-19 02:35:00|72834.6|72824.6|72844|72824|72845.7|72830.3|72832.6|72822.6|199
1721356800000|2024-07-19 02:40:00|72843.9|72823.9|72835.3|72825.3|72848.1|72837.2|72834.7|72823.9|306
1721357100000|2024-07-19 02:45:00|72834.5|72824.5|72838.7|72828.7|72844.5|72834.5|72834.2|72824.2|305
1721357400000|2024-07-19 02:50:00|72838.6|72828.6|72837.8|72827.8|72842.5|72832.5|72837.3|72827.3|232
1721357700000|2024-07-19 02:55:00|72837.7|72827.7|72826.1|72816.1|72841.2|72827.7|72825.9|72815.9|298
1721358000000|2024-07-19 03:00:00|72826.2|72816.2|72831.1|72821.1|72835.3|72824.1|72825.1|72811.5|243
1721358300000|2024-07-19 03:05:00|72831.2|72821.2|72828.5|72818.5|72836.6|72821.3|72824.6|72811.4|253
1721358600000|2024-07-19 03:10:00|72828.2|72818.2|72834.8|72824.8|72834.9|72824.9|72827.2|72812.8|220
1721358900000|2024-07-19 03:15:00|72834.7|72824.7|72836.1|72816.1|72841.5|72830|72833.6|72814.3|223
1721359200000|2024-07-19 03:20:00|72836|72816|72830.1|72820.1|72836|72820.6|72827.6|72812.5|204
1721359500000|2024-07-19 03:25:00|72830.2|72820.2|72829.6|72819.6|72831.8|72821.8|72829.3|72819.3|75
1721359800000|2024-07-19 03:30:00|72829.5|72819.5|72822.3|72812.3|72834.9|72820.2|72817.4|72807.4|240
1721360100000|2024-07-19 03:35:00|72822.2|72812.2|72819.1|72809.1|72822.3|72812.3|72815.3|72805.3|199
1721360400000|2024-07-19 03:40:00|72819|72809|72817.3|72807.3|72827.2|72812.5|72816.5|72804.9|148
1721360700000|2024-07-19 03:45:00|72817.2|72807.2|72821.3|72811.3|72824.5|72812.7|72817|72802.1|119
1721361000000|2024-07-19 03:50:00|72821.2|72811.2|72820.8|72810.8|72821.4|72811.4|72816.1|72806.1|164
1721361300000|2024-07-19 03:55:00|72820.9|72810.9|72816.9|72806.9|72821.9|72811.9|72816.4|72806.4|134
1721361600000|2024-07-19 04:00:00|72816.8|72806.8|72817.1|72807.1|72820.3|72810.3|72816.4|72806.4|142
1721361900000|2024-07-19 04:05:00|72817.2|72807.2|72817|72807|72817.4|72807.4|72816.2|72806.2|77
1721362200000|2024-07-19 04:10:00|72817.1|72807.1|72816.3|72806.3|72818.1|72808.1|72815.9|72805.9|62
1721362500000|2024-07-19 04:15:00|72816.4|72806.4|72823.8|72813.8|72823.9|72813.9|72816.3|72806.3|73
1721362800000|2024-07-19 04:20:00|72824|72814|72821.1|72811.1|72825.3|72814|72819.8|72805|76
1721363100000|2024-07-19 04:25:00|72821.2|72811.2|72826.6|72816.6|72826.7|72816.7|72821.2|72811.2|114
1721363400000|2024-07-19 04:30:00|72826.7|72816.7|72828.2|72808.2|72829.6|72817.4|72823.1|72808.2|61
1721363700000|2024-07-19 04:35:00|72828.3|72808.3|72823.5|72813.5|72828.3|72816.7|72822.7|72807.8|73
1721364000000|2024-07-19 04:40:00|72823.4|72813.4|72822.7|72812.7|72823.6|72813.6|72819.8|72809.8|85
1721364300000|2024-07-19 04:45:00|72822.8|72812.8|72821.2|72811.2|72823.4|72813.4|72820.7|72810.7|62
1721364600000|2024-07-19 04:50:00|72821.1|72811.1|72825.8|72815.8|72826.3|72816.3|72820.3|72810.3|86
1721364900000|2024-07-19 04:55:00|72825.9|72815.9|72822.6|72812.6|72826.7|72816.7|72822.4|72812.4|132
1721365200000|2024-07-19 05:00:00|72822.5|72812.5|72834.9|72824.9|72839.9|72825.2|72821.8|72811.8|322
1721365500000|2024-07-19 05:05:00|72835|72825|72836.4|72826.4|72844|72829|72834.9|72817.7|178
1721365800000|2024-07-19 05:10:00|72836.3|72826.3|72836.1|72826.1|72841.6|72828.8|72834.3|72819.7|143
1721366100000|2024-07-19 05:15:00|72835.9|72825.9|72834.8|72824.8|72840.9|72828.5|72832.7|72817.9|148
1721366400000|2024-07-19 05:20:00|72834.7|72824.7|72836.8|72826.8|72837.8|72827.8|72834.2|72824.2|115
1721366700000|2024-07-19 05:25:00|72836.7|72826.7|72835.4|72825.4|72847.9|72832.8|72835.2|72820.6|211
1721367000000|2024-07-19 05:30:00|72835.5|72825.5|72834.5|72824.5|72840.8|72830.8|72833|72823|286
1721367300000|2024-07-19 05:35:00|72834.6|72824.6|72838.4|72828.4|72844.2|72834.2|72834.6|72824.6|224
1721367600000|2024-07-19 05:40:00|72838.1|72828.1|72842.5|72832.5|72845.5|72835.5|72838.1|72828.1|204
1721367900000|2024-07-19 05:45:00|72842.6|72832.6|72843.9|72833.9|72847.9|72837.9|72841.7|72831.7|238
1721368200000|2024-07-19 05:50:00|72843.8|72833.8|72845.9|72835.9|72846.2|72836.2|72839.7|72829.7|212
1721368500000|2024-07-19 05:55:00|72846|72836|72840.5|72830.5|72848.3|72838.3|72836.8|72826.8|329
1721368800000|2024-07-19 06:00:00|72840.4|72830.4|72840.5|72830.5|72849.4|72834.2|72834.4|72823.5|282
1721369100000|2024-07-19 06:05:00|72840.4|72830.4|72844.6|72824.6|72846.2|72833.8|72839.8|72824.4|259
1721369400000|2024-07-19 06:10:00|72844|72824|72841.7|72831.7|72847.3|72832.5|72837.6|72822.8|312
1721369700000|2024-07-19 06:15:00|72841.8|72831.8|72833.5|72823.5|72843.7|72831.8|72832.6|72816.5|381
1721370000000|2024-07-19 06:20:00|72833.6|72823.6|72841.8|72821.8|72843.1|72827.3|72832.8|72818.6|240
1721370300000|2024-07-19 06:25:00|72841.6|72821.6|72835.9|72825.9|72843.3|72829.2|72832.8|72818.5|218
1721370600000|2024-07-19 06:30:00|72835.8|72825.8|72830.9|72820.9|72837.1|72827.1|72830.6|72820.6|246
1721370900000|2024-07-19 06:35:00|72831|72821|72821.7|72811.7|72831.8|72821.8|72815.8|72805.8|285
1721371200000|2024-07-19 06:40:00|72821.6|72811.6|72824.9|72814.9|72832.8|72820.7|72821.6|72808.7|279
1721371500000|2024-07-19 06:45:00|72824.8|72814.8|72821.3|72811.3|72826.3|72816.3|72821.2|72811.2|220
1721371800000|2024-07-19 06:50:00|72821.2|72811.2|72800.2|72790.2|72823.2|72811.3|72799.4|72784.7|384
1721372100000|2024-07-19 06:55:00|72802.6|72792.6|72799.8|72789.8|72810.9|72795|72796.1|72781.1|642
1721372400000|2024-07-19 07:00:00|72799.7|72789.7|72789|72769|72805.5|72790.9|72766.6|72751.7|624
1721372700000|2024-07-19 07:05:00|72790.8|72770.8|72791.8|72781.8|72798.6|72786.6|72788.5|72770.1|426
1721373000000|2024-07-19 07:10:00|72791.9|72781.9|72803.1|72783.1|72803.1|72791.5|72788|72774.1|464
1721373300000|2024-07-19 07:15:00|72803.3|72783.3|72809.8|72799.8|72814.9|72800.1|72795.1|72782.4|382
1721373600000|2024-07-19 07:20:00|72809.9|72799.9|72814.2|72794.2|72815.6|72800.2|72800.9|72786|435
1721373900000|2024-07-19 07:25:00|72814.3|72794.3|72795.5|72785.5|72818.9|72804.3|72795.3|72784.5|425
1721374200000|2024-07-19 07:30:00|72795.7|72785.7|72805.3|72795.3|72805.3|72795.3|72792.3|72782.3|352
1721374500000|2024-07-19 07:35:00|72805.4|72795.4|72807.5|72797.5|72808.6|72798.6|72801.9|72791.9|397
1721374800000|2024-07-19 07:40:00|72807.4|72797.4|72805|72795|72810.8|72800.5|72802.2|72790.5|380
1721375100000|2024-07-19 07:45:00|72805.1|72795.1|72803.4|72793.4|72811.1|72797.7|72803|72791|333
1721375400000|2024-07-19 07:50:00|72803.3|72793.3|72805.6|72795.6|72808.1|72798.1|72797.3|72787.3|357
1721375700000|2024-07-19 07:55:00|72805.7|72795.7|72812.8|72792.8|72820.9|72804.6|72805.2|72792|394
1721376000000|2024-07-19 08:00:00|72812.7|72792.7|72814|72804|72822|72806.6|72811.4|72792.7|359
1721376300000|2024-07-19 08:05:00|72814.2|72804.2|72809.8|72789.8|72817|72806.3|72807.8|72789.8|349
1721376600000|2024-07-19 08:10:00|72803.6|72793.6|72797.3|72787.3|72811.7|72795.7|72797.3|72781.9|337
1721376900000|2024-07-19 08:15:00|72797.4|72787.4|72794.7|72784.7|72806.8|72792.3|72794.6|72784.6|239
1721377200000|2024-07-19 08:20:00|72794.8|72784.8|72795.6|72785.6|72805.8|72790.3|72791.3|72778.8|307
1721377500000|2024-07-19 08:25:00|72795.7|72785.7|72805.6|72795.6|72806.6|72796.6|72792.2|72777.3|329
1721377800000|2024-07-19 08:30:00|72805.7|72795.7|72801.3|72791.3|72805.7|72795.7|72796.3|72777.2|325
1721378100000|2024-07-19 08:35:00|72801.4|72791.4|72799.7|72789.7|72808.3|72793|72794.2|72780.7|268
1721378400000|2024-07-19 08:40:00|72799.6|72789.6|72808.2|72788.2|72808.7|72793.6|72796.8|72781.1|313
1721378700000|2024-07-19 08:45:00|72808.1|72788.1|72801.6|72781.6|72808.1|72790.2|72797.3|72781.3|194
1721379000000|2024-07-19 08:50:00|72801.5|72781.5|72792.3|72782.3|72801.5|72786.7|72791.7|72780.1|265
1721379300000|2024-07-19 08:55:00|72792.4|72782.4|72792.4|72782.4|72797.5|72783.2|72790.9|72775.7|271
1721379600000|2024-07-19 09:00:00|72792.3|72782.3|72799.6|72789.6|72799.7|72789.7|72792.1|72782.1|185
1721379900000|2024-07-19 09:05:00|72799.7|72789.7|72796.9|72786.9|72807.6|72790.3|72795|72781.3|272
1721380200000|2024-07-19 09:10:00|72797|72787|72794|72784|72798.2|72788.2|72793.2|72783.2|179
1721380500000|2024-07-19 09:15:00|72793.9|72783.9|72807.2|72787.2|72809.4|72789.4|72789.8|72779.8|255
1721380800000|2024-07-19 09:20:00|72807.1|72787.1|72809.7|72789.7|72816.7|72796.8|72803.3|72786.4|261
1721381100000|2024-07-19 09:25:00|72809.8|72789.8|72812.6|72802.6|72818.3|72803.3|72805.5|72787.9|311
1721381400000|2024-07-19 09:30:00|72812.3|72802.3|72806.6|72796.6|72814.3|72804.3|72805.6|72795.6|215
1721381700000|2024-07-19 09:35:00|72806.7|72796.7|72814.8|72804.8|72818.3|72808.3|72803.8|72793.8|268
1721382000000|2024-07-19 09:40:00|72814.9|72804.9|72811.9|72801.9|72823.5|72807.7|72811.6|72801.6|234
1721382300000|2024-07-19 09:45:00|72811.8|72801.8|72815.3|72805.3|72821|72805.8|72806|72793.8|272
1721382600000|2024-07-19 09:50:00|72815.4|72805.4|72819.5|72809.5|72821|72811|72814.6|72804.6|247
1721382900000|2024-07-19 09:55:00|72819.3|72809.3|72827.9|72817.9|72829.6|72819.6|72819.2|72809.2|297
1721383200000|2024-07-19 10:00:00|72828|72818|72832.4|72822.4|72837.6|72824.2|72827.9|72812.9|341
1721383500000|2024-07-19 10:05:00|72832.5|72822.5|72841.2|72821.2|72842.9|72827.7|72832.4|72818.5|165
1721383800000|2024-07-19 10:10:00|72842.3|72822.3|72842.2|72832.2|72848.4|72834.2|72837.4|72822.3|202
1721384100000|2024-07-19 10:15:00|72842.1|72832.1|72859.3|72839.3|72860|72844.9|72842.1|72830.7|239
1721384400000|2024-07-19 10:20:00|72859.5|72839.5|72864.5|72844.5|72865.2|72850.7|72854.6|72837.2|382
1721384700000|2024-07-19 10:25:00|72864.4|72844.4|72857.9|72847.9|72864.8|72849.7|72854|72844|280
1721385000000|2024-07-19 10:30:00|72858|72848|72854.1|72834.1|72862.6|72848|72851.9|72831.9|156
1721385300000|2024-07-19 10:35:00|72854.6|72834.6|72848.5|72838.5|72855.3|72839.1|72848|72831.5|172
1721385600000|2024-07-19 10:40:00|72848.6|72838.6|72844.4|72834.4|72853.2|72838.9|72843.8|72829.9|121
1721385900000|2024-07-19 10:45:00|72844.5|72834.5|72846.1|72836.1|72848.9|72838.9|72844.5|72834.5|171
1721386200000|2024-07-19 10:50:00|72846|72836|72846.8|72836.8|72849|72839|72845.1|72835.1|171
1721386500000|2024-07-19 10:55:00|72846.9|72836.9|72851.1|72831.1|72851.1|72836.9|72841.6|72830|182
1721386800000|2024-07-19 11:00:00|72851|72831|72848.1|72838.1|72852.4|72838.7|72844.2|72825.1|220
1721387100000|2024-07-19 11:05:00|72848.2|72838.2|72844|72834|72848.2|72838.2|72843.9|72833.9|198
1721387400000|2024-07-19 11:10:00|72844.6|72834.6|72844.8|72824.8|72846.7|72836.7|72836.5|72821.6|188
1721387700000|2024-07-19 11:15:00|72844.7|72824.7|72837.5|72817.5|72844.7|72824.7|72834.2|72817.5|252
1721388000000|2024-07-19 11:20:00|72837.6|72817.6|72830.2|72810.2|72838|72821.4|72829.1|72809.5|237
1721388300000|2024-07-19 11:25:00|72830.3|72810.3|72820.8|72810.8|72834|72819.1|72820.8|72805.8|242
1721388600000|2024-07-19 11:30:00|72820.9|72810.9|72827.3|72817.3|72828.4|72818.4|72818.1|72808.1|211
1721388900000|2024-07-19 11:35:00|72827.4|72817.4|72817.2|72807.2|72828.4|72818.4|72816.8|72802.8|190
1721389200000|2024-07-19 11:40:00|72817.1|72807.1|72816.8|72806.8|72821.1|72811.1|72813.9|72803.9|208
1721389500000|2024-07-19 11:45:00|72816.5|72806.5|72818.7|72808.7|72820.3|72810.3|72815.1|72805.1|169
1721389800000|2024-07-19 11:50:00|72818.8|72808.8|72812.5|72802.5|72819.5|72808.8|72810|72794.9|230
1721390100000|2024-07-19 11:55:00|72812.6|72802.6|72821.1|72811.1|72827.4|72813.3|72812.6|72802.6|309
1721390400000|2024-07-19 12:00:00|72821|72811|72824.7|72814.7|72825.2|72814.7|72817.4|72803.9|351
1721390700000|2024-07-19 12:05:00|72824.5|72814.5|72828.5|72818.5|72829.5|72818.5|72819.4|72807.8|243
1721391000000|2024-07-19 12:10:00|72828.4|72818.4|72832.7|72812.7|72835.2|72821.4|72827.6|72812.3|269
1721391300000|2024-07-19 12:15:00|72832.6|72812.6|72836|72816|72837.6|72822.8|72827.9|72812.2|255
1721391600000|2024-07-19 12:20:00|72836.1|72816.1|72841.5|72821.5|72843.6|72825.6|72831.3|72814.8|242
1721391900000|2024-07-19 12:25:00|72841.4|72821.4|72835.5|72815.5|72842|72826.5|72834.6|72814.6|139
1721392200000|2024-07-19 12:30:00|72835.4|72815.4|72839.8|72819.8|72841.6|72821.6|72835.3|72815.3|217
1721392500000|2024-07-19 12:35:00|72839.9|72819.9|72836|72816|72842.2|72822.2|72836|72816|212
1721392800000|2024-07-19 12:40:00|72835.9|72815.9|72835.3|72825.3|72839.9|72825.3|72827.7|72812.9|215
1721393100000|2024-07-19 12:45:00|72835.4|72825.4|72833.1|72823.1|72837.1|72827.1|72830.4|72820.4|195
1721393400000|2024-07-19 12:50:00|72833|72823|72839.4|72829.4|72841.1|72831.1|72832.3|72822.3|223
1721393700000|2024-07-19 12:55:00|72839.5|72829.5|72852.2|72842.2|72858.4|72842.7|72838.1|72828.1|343
1721394000000|2024-07-19 13:00:00|72852.1|72842.1|72866.3|72846.3|72866.4|72852|72851.4|72838.6|521
1721394300000|2024-07-19 13:05:00|72866.4|72846.4|72859.3|72849.3|72868.1|72858.1|72857.2|72846.4|464
1721394600000|2024-07-19 13:10:00|72859.2|72849.2|72858.3|72848.3|72866|72852.4|72851.1|72837.4|412
1721394900000|2024-07-19 13:15:00|72858.2|72848.2|72852.7|72842.7|72859.7|72849.7|72851.7|72834.1|312
1721395200000|2024-07-19 13:20:00|72852.6|72842.6|72832.6|72822.6|72865.4|72845.4|72829|72811.2|585
1721395500000|2024-07-19 13:25:00|72833.1|72823.1|72808.9|72788.9|72833.4|72823.4|72802|72787.2|511
1721395800000|2024-07-19 13:30:00|72808.8|72788.8|72820.7|72800.7|72826.6|72806.6|72807|72787|625
1721396100000|2024-07-19 13:35:00|72820.5|72800.5|72818.5|72798.5|72823.4|72803.4|72812.4|72792.4|561
1721396400000|2024-07-19 13:40:00|72818.4|72798.4|72820.9|72800.9|72821|72801|72805.1|72790.6|500
1721396700000|2024-07-19 13:45:00|72821.1|72801.1|72825|72805|72825.5|72805.5|72814.4|72794.4|450
1721397000000|2024-07-19 13:50:00|72824.9|72804.9|72834.6|72814.6|72835|72815|72824.6|72804.6|331
1721397300000|2024-07-19 13:55:00|72834.5|72814.5|72843.5|72823.5|72843.6|72828.3|72830.8|72814|319
1721397600000|2024-07-19 14:00:00|72843.6|72823.6|72847.2|72837.2|72854.3|72840.1|72842.9|72823.6|493
1721397900000|2024-07-19 14:05:00|72847.1|72837.1|72848.7|72828.7|72850.9|72840.9|72843.2|72827.8|389
1721398200000|2024-07-19 14:10:00|72848.8|72828.8|72846.6|72826.6|72849.8|72836|72838.4|72825|339
1721398500000|2024-07-19 14:15:00|72846.7|72826.7|72849.3|72839.3|72858.4|72843.7|72841.9|72826.2|366
1721398800000|2024-07-19 14:20:00|72849|72839|72844.2|72834.2|72858.7|72842.8|72844.2|72828.5|454
1721399100000|2024-07-19 14:25:00|72844.7|72834.7|72840.4|72820.4|72854.1|72837.6|72833|72819.8|431
1721399400000|2024-07-19 14:30:00|72840.2|72820.2|72841.6|72821.6|72843.7|72826.4|72828.6|72813.4|525
1721399700000|2024-07-19 14:35:00|72841.5|72821.5|72847.2|72827.2|72848.8|72828.8|72840.2|72820.2|454
1721400000000|2024-07-19 14:40:00|72847.3|72827.3|72846.2|72826.2|72850|72830|72842.4|72822.4|408
1721400300000|2024-07-19 14:45:00|72846|72826|72845.2|72825.2|72847.8|72828.1|72837.2|72820.4|368
1721400600000|2024-07-19 14:50:00|72845.3|72825.3|72841|72821|72845.3|72825.3|72831.7|72811.7|487
1721400900000|2024-07-19 14:55:00|72840.9|72820.9|72840.3|72830.3|72847.4|72831.3|72839.6|72820.6|295
1721401200000|2024-07-19 15:00:00|72840.2|72830.2|72838.2|72828.2|72841.6|72831.6|72834.7|72824.7|326
1721401500000|2024-07-19 15:05:00|72838.1|72828.1|72846.3|72826.3|72846.4|72828.1|72831.4|72816|402
1721401800000|2024-07-19 15:10:00|72846|72826|72846.2|72826.2|72849.1|72829.1|72842.9|72822.9|338
1721402100000|2024-07-19 15:15:00|72846.8|72826.8|72852.5|72832.5|72852.5|72832.5|72845.9|72825.9|243
1721402400000|2024-07-19 15:20:00|72852.4|72832.4|72856.7|72836.7|72858|72838|72852.4|72832.4|217
1721402700000|2024-07-19 15:25:00|72856.6|72836.6|72862.3|72842.3|72863.4|72849.2|72853.6|72836.6|167
1721403000000|2024-07-19 15:30:00|72857.2|72847.2|72858|72848|72859.4|72849.4|72856.6|72846.6|264
1721403300000|2024-07-19 15:35:00|72858.1|72848.1|72859|72849|72859.5|72849.5|72856.4|72846.4|228
1721403600000|2024-07-19 15:40:00|72859.1|72849.1|72863|72853|72868.3|72853.6|72858.2|72844.5|272
1721403900000|2024-07-19 15:45:00|72863.3|72853.3|72862.9|72842.9|72867.4|72853.6|72860.4|72840.4|235
1721404200000|2024-07-19 15:50:00|72862.8|72842.8|72867.2|72847.2|72868.7|72848.7|72860.9|72840.9|274
1721404500000|2024-07-19 15:55:00|72867.3|72847.3|72865.2|72855.2|72873.3|72856.1|72865.2|72847|209
1721404800000|2024-07-19 16:00:00|72870.3|72850.3|72873.2|72853.2|72874|72854|72869.6|72849.6|217
1721405100000|2024-07-19 16:05:00|72873.3|72853.3|72876.6|72856.6|72880.3|72860.3|72871.5|72851.5|236
1721405400000|2024-07-19 16:10:00|72876.5|72856.5|72871.1|72851.1|72876.6|72856.6|72870.8|72850.8|193
1721405700000|2024-07-19 16:15:00|72871.6|72851.6|72866.8|72846.8|72873|72853|72866.7|72846.7|231
1721406000000|2024-07-19 16:20:00|72866.9|72846.9|72865.7|72845.7|72873.6|72853.6|72864.6|72844.6|321
1721406300000|2024-07-19 16:25:00|72865.8|72845.8|72865.7|72845.7|72871.3|72851.3|72864.1|72844.1|299
1721406600000|2024-07-19 16:30:00|72865.4|72845.4|72862.2|72842.2|72866.7|72846.7|72858.7|72838.7|347
1721406900000|2024-07-19 16:35:00|72862.5|72842.5|72859.5|72839.5|72862.8|72842.8|72859|72839|170
1721407200000|2024-07-19 16:40:00|72859.4|72839.4|72856|72836|72859.5|72839.5|72853.7|72833.7|230
1721407500000|2024-07-19 16:45:00|72855.9|72835.9|72850.2|72840.2|72858.3|72843.1|72849.9|72834.9|233
1721407800000|2024-07-19 16:50:00|72850.1|72840.1|72864.1|72844.1|72864.9|72849.6|72848.1|72837|250
1721408100000|2024-07-19 16:55:00|72864.2|72844.2|72865|72845|72868.3|72848.3|72863.9|72843.9|285
1721408400000|2024-07-19 17:00:00|72864.7|72844.7|72861.2|72841.2|72864.7|72844.7|72858.5|72838.5|316
1721408700000|2024-07-19 17:05:00|72861.1|72841.1|72859.3|72839.3|72861.1|72841.1|72856.7|72836.7|236
1721409000000|2024-07-19 17:10:00|72859.4|72839.4|72865|72845|72866.3|72846.3|72859.2|72839.2|231
1721409300000|2024-07-19 17:15:00|72865.3|72845.3|72868.5|72848.5|72869.2|72849.2|72863.7|72843.7|270
1721409600000|2024-07-19 17:20:00|72868.6|72848.6|72864|72844|72869.5|72849.5|72864|72844|205
1721409900000|2024-07-19 17:25:00|72864.1|72844.1|72867.1|72847.1|72867.7|72847.7|72863.1|72843.1|277
1721410200000|2024-07-19 17:30:00|72867.4|72847.4|72872.2|72852.2|72873|72853|72865.2|72845.2|256
1721410500000|2024-07-19 17:35:00|72872.4|72852.4|72868.4|72848.4|72875.1|72855.1|72865.9|72845.9|334
1721410800000|2024-07-19 17:40:00|72868.5|72848.5|72869.1|72849.1|72870.8|72850.8|72866.5|72846.5|292
1721411100000|2024-07-19 17:45:00|72869.2|72849.2|72868.6|72848.6|72870|72850|72866.1|72846.1|238
1721411400000|2024-07-19 17:50:00|72868.1|72848.1|72866.8|72846.8|72868.6|72848.6|72863.7|72843.7|213
1721411700000|2024-07-19 17:55:00|72866.9|72846.9|72868.1|72848.1|72869.4|72849.4|72864.9|72844.9|228
1721412000000|2024-07-19 18:00:00|72868.2|72848.2|72862.3|72852.3|72869.5|72852.6|72862.3|72846|146
1721412300000|2024-07-19 18:05:00|72862.2|72852.2|72867.7|72847.7|72867.8|72852.3|72861.5|72846.6|120
1721412600000|2024-07-19 18:10:00|72868|72848|72864|72844|72868.4|72853.5|72863.1|72844|151
1721412900000|2024-07-19 18:15:00|72863.9|72843.9|72858.5|72848.5|72864|72849.8|72856.1|72843.8|137
1721413200000|2024-07-19 18:20:00|72858.6|72848.6|72856.9|72846.9|72859.6|72849.6|72855.9|72845.9|178
1721413500000|2024-07-19 18:25:00|72856.8|72846.8|72860.4|72850.4|72865.8|72851.8|72856.8|72843.6|172
1721413800000|2024-07-19 18:30:00|72860.5|72850.5|72862.5|72852.5|72867.4|72853|72860.5|72846.4|138
1721414100000|2024-07-19 18:35:00|72862.6|72852.6|72868.2|72848.2|72868.5|72853.8|72862.5|72847.9|147
1721414400000|2024-07-19 18:40:00|72868.3|72848.3|72864.4|72854.4|72869.2|72855|72863.8|72847.9|108
1721414700000|2024-07-19 18:45:00|72864.5|72854.5|72869.2|72849.2|72869.4|72854.6|72863.9|72849|121
1721415000000|2024-07-19 18:50:00|72869.3|72849.3|72864.8|72844.8|72869.3|72849.3|72864.6|72844.6|152
1721415300000|2024-07-19 18:55:00|72864.7|72844.7|72867.7|72847.7|72868.2|72848.2|72863.9|72843.9|189
1721415600000|2024-07-19 19:00:00|72867.6|72847.6|72865.8|72845.8|72868.3|72848.3|72865.4|72845.4|185
1721415900000|2024-07-19 19:05:00|72865.7|72845.7|72868.4|72848.4|72870.6|72850.6|72865.6|72845.6|163
1721416200000|2024-07-19 19:10:00|72868.5|72848.5|72870.2|72850.2|72871.3|72851.3|72867.4|72847.4|87
1721416500000|2024-07-19 19:15:00|72869.8|72849.8|72870.8|72850.8|72871.8|72851.8|72868.7|72848.7|135
1721416800000|2024-07-19 19:20:00|72870.9|72850.9|72875.1|72855.1|72877.5|72857.5|72870.3|72850.3|129
1721417100000|2024-07-19 19:25:00|72875.2|72855.2|72877.1|72857.1|72878.9|72858.9|72875.1|72855.1|134
1721417400000|2024-07-19 19:30:00|72877.2|72857.2|72875.4|72855.4|72877.6|72857.6|72875.1|72855.1|107
1721417700000|2024-07-19 19:35:00|72875.3|72855.3|72873.2|72853.2|72875.4|72855.4|72873.1|72853.1|101
1721418000000|2024-07-19 19:40:00|72873.1|72853.1|72874.8|72854.8|72875.8|72855.8|72872.9|72852.9|189
1721418300000|2024-07-19 19:45:00|72874.9|72854.9|72875.5|72855.5|72875.6|72855.6|72874|72854|120
1721418600000|2024-07-19 19:50:00|72875.4|72855.4|72882|72862|72882.9|72862.9|72874.8|72854.8|166
1721418900000|2024-07-19 19:55:00|72882.1|72862.1|72881.2|72861.2|72882.7|72862.7|72880.5|72860.5|159
1721419200000|2024-07-19 20:00:00|72881.1|72861.1|72886.7|72866.7|72887|72867|72880.5|72860.5|81
1721419500000|2024-07-19 20:05:00|72886.8|72866.8|72887.4|72867.4|72888.5|72868.5|72886.7|72866.7|45
1721419800000|2024-07-19 20:10:00|72887.1|72867.1|72886.2|72866.2|72888.1|72868.1|72886.2|72866.2|96
1721420100000|2024-07-19 20:15:00|72886.8|72866.8|72885.5|72865.5|72887.6|72867.6|72885.2|72865.2|84
1721420400000|2024-07-19 20:20:00|72885.6|72865.6|72885.2|72865.2|72885.6|72865.6|72883.8|72863.8|54
1721420700000|2024-07-19 20:25:00|72885.3|72865.3|72868.1|72848.1|72885.4|72865.4|72866.3|72846.3|203
1721421000000|2024-07-19 20:30:00|72867.6|72847.6|72863.5|72843.5|72867.9|72847.9|72861.7|72841.7|571
1721421300000|2024-07-19 20:35:00|72863.6|72843.6|72856|72836|72863.9|72843.9|72854.2|72834.2|365
1721421600000|2024-07-19 20:40:00|72857|72837|72861.9|72841.9|72862.8|72842.8|72855.7|72835.7|142
1721421900000|2024-07-19 20:45:00|72861.8|72841.8|72857.8|72837.8|72862.4|72842.4|72851.5|72831.5|227
1721422200000|2024-07-19 20:50:00|72856.9|72836.9|72857.8|72837.8|72859.2|72839.2|72851.5|72831.5|791
1721422500000|2024-07-19 20:55:00|72858.4|72838.4|72902.1|72810.2|72903.3|72844.1|72855.1|72805.5|653
1721592000000|2024-07-21 20:00:00|72866.3|72844.3|72866.2|72844.2|72866.3|72844.3|72866.2|72844.2|2
1721592600000|2024-07-21 20:10:00|72890.6|72807.8|72863.7|72841.7|72897.4|72841.7|72863.7|72787.8|5
1721592900000|2024-07-21 20:15:00|72898|72772|72866|72844|72898|72846.5|72866|72772|11
1721593200000|2024-07-21 20:20:00|72866.1|72844.1|72866.1|72844.1|72866.1|72844.1|72865.4|72843.4|3
1721593500000|2024-07-21 20:25:00|72868|72846|72868|72846|72868|72846|72868|72846|1
1721593800000|2024-07-21 20:30:00|72866|72844|72866.1|72844.1|72866.9|72844.9|72865.7|72843.7|7
1721594100000|2024-07-21 20:35:00|72866.2|72844.2|72866|72844|72866.2|72844.2|72866|72844|2
1721594400000|2024-07-21 20:40:00|72867.3|72845.3|72905.7|72807.2|72905.7|72845.3|72867.3|72807.2|2
1721594700000|2024-07-21 20:45:00|72866|72844|72866|72844|72866|72844|72866|72844|1
1721595000000|2024-07-21 20:50:00|72867.4|72845.4|72867.4|72845.4|72867.4|72845.4|72867.4|72845.4|1
1721595300000|2024-07-21 20:55:00|72919.8|72793.8|72916.5|72797.5|72919.8|72846.7|72866.4|72793.8|7
1721595600000|2024-07-21 21:00:00|72866.7|72846.7|72902.2|72811.3|72902.2|72846.7|72865|72810.5|7
1721595900000|2024-07-21 21:05:00|72902.9|72810.4|72894.1|72816.5|72906.3|72817.1|72894.1|72802.9|160
1721596200000|2024-07-21 21:10:00|72894.9|72813.7|72885.8|72821.9|72903.6|72825.5|72880.7|72784.9|57
1721596500000|2024-07-21 21:15:00|72885.7|72821.7|72880.3|72826|72893.3|72826|72880.3|72815.8|46
1721596800000|2024-07-21 21:20:00|72881.3|72824.6|72886.1|72821.2|72893.1|72825.7|72880.4|72816.2|45
1721597100000|2024-07-21 21:25:00|72886.6|72822.5|72888.9|72818.3|72894.2|72822.5|72886.6|72813.9|50
1721597400000|2024-07-21 21:30:00|72886.5|72819.4|72892|72815.5|72893|72823.6|72884.2|72814.2|87
1721597700000|2024-07-21 21:35:00|72892.2|72815.3|72886.4|72819.9|72892.5|72823.6|72880.6|72815|64
1721598000000|2024-07-21 21:40:00|72886.7|72819.5|72891.6|72816.4|72893.3|72823.6|72883.8|72814.7|65
1721598300000|2024-07-21 21:45:00|72891.4|72816.7|72886.2|72820.8|72892.5|72826.7|72876.9|72814.5|64
1721598600000|2024-07-21 21:50:00|72886.5|72820.3|72887.4|72821.5|72888.7|72822.5|72885.5|72819.1|45
1721598900000|2024-07-21 21:55:00|72887.7|72821.2|72888.2|72820.2|72894|72821.7|72885.8|72814.5|64
1721599200000|2024-07-21 22:00:00|72888.5|72818.3|72891.3|72817.1|72894.9|72822.7|72885.4|72814|102
1721599500000|2024-07-21 22:05:00|72890.2|72817.3|72884.4|72821.2|72890.4|72825.2|72883.4|72817|40
1721599800000|2024-07-21 22:10:00|72884.3|72817.1|72890.7|72817.4|72890.7|72826.7|72882.8|72816.1|45
1721600100000|2024-07-21 22:15:00|72882.7|72823.1|72874.8|72828.2|72884|72833.2|72873.2|72821.6|317
1721600400000|2024-07-21 22:20:00|72874.5|72828|72852.7|72832.7|72879.8|72832.8|72852.6|72823.9|183
1721600700000|2024-07-21 22:25:00|72852.6|72832.6|72855.9|72814.4|72856.8|72832.9|72852.5|72813.5|140
1721601000000|2024-07-21 22:30:00|72855.7|72814.2|72835.2|72815.2|72856.2|72816.5|72835.2|72812.3|161
1721601300000|2024-07-21 22:35:00|72835.3|72815.3|72830.6|72810.6|72835.6|72815.6|72830.4|72810.4|62
1721601600000|2024-07-21 22:40:00|72829.7|72809.7|72830|72810|72832|72812|72829.1|72809.1|52
1721601900000|2024-07-21 22:45:00|72830.6|72810.6|72830.4|72810.4|72831.6|72811.6|72829.2|72809.2|38
1721602200000|2024-07-21 22:50:00|72830.2|72810.2|72830.3|72810.3|72856.9|72811.5|72828.4|72801|209
1721602500000|2024-07-21 22:55:00|72829.5|72809.5|72813.9|72793.9|72830.8|72810.7|72812.3|72786.6|84
1721602800000|2024-07-21 23:00:00|72813.4|72793.4|72817.5|72779.8|72819|72794.4|72811.2|72778.3|87
1721603100000|2024-07-21 23:05:00|72817.1|72778.1|72815.6|72795.6|72819.3|72796.1|72811.9|72774.2|124
1721603400000|2024-07-21 23:10:00|72814.9|72794.9|72810.7|72790.7|72822.2|72795.2|72809.9|72779.1|140
1721603700000|2024-07-21 23:15:00|72810.4|72790.4|72808.5|72788.5|72810.8|72790.8|72808.5|72788.5|68
1721604000000|2024-07-21 23:20:00|72808.6|72788.6|72797.7|72777.7|72808.6|72788.6|72796.6|72776.6|109
1721604300000|2024-07-21 23:25:00|72797.8|72777.8|72798.1|72778.1|72804.2|72780|72794.2|72771.2|148
1721604600000|2024-07-21 23:30:00|72797.1|72777.1|72791.5|72771.5|72799.6|72777.6|72790.4|72769.6|112
1721604900000|2024-07-21 23:35:00|72791.6|72771.6|72791.4|72771.4|72792.4|72772.4|72790.2|72770.2|76
1721605200000|2024-07-21 23:40:00|72791.6|72771.6|72798.5|72778.5|72798.7|72778.7|72791.6|72771.6|96
1721605500000|2024-07-21 23:45:00|72798.4|72778.4|72799.7|72779.7|72800.3|72780.3|72798.4|72778.4|144
1721605800000|2024-07-21 23:50:00|72799.3|72779.3|72798.4|72778.4|72799.7|72779.7|72794.3|72774.3|384
1721606100000|2024-07-21 23:55:00|72798.6|72778.6|72802|72782|72805.2|72785.2|72798.1|72778.1|650
1721606400000|2024-07-22 00:00:00|72802.4|72782.4|72870.1|72850.1|72870.6|72850.6|72802.1|72782.1|549
1721606700000|2024-07-22 00:05:00|72870|72850|72889.7|72869.7|72897.1|72877.1|72868.8|72848.8|473
1721607000000|2024-07-22 00:10:00|72889.6|72869.6|72878.2|72858.2|72890.7|72870.7|72876.5|72856.5|207
1721607300000|2024-07-22 00:15:00|72878.1|72858.1|72875.5|72855.5|72878.9|72858.9|72871.6|72851.6|245
1721607600000|2024-07-22 00:20:00|72875.4|72855.4|72891.7|72871.7|72893.6|72873.6|72873.9|72853.9|322
1721607900000|2024-07-22 00:25:00|72891.9|72871.9|72898.3|72878.3|72901.6|72881.6|72889.1|72869.1|282
1721608200000|2024-07-22 00:30:00|72898.4|72878.4|72898.9|72878.9|72899.3|72883.6|72891.9|72875|200
1721608500000|2024-07-22 00:35:00|72899|72879|72896.1|72876.1|72904.9|72884.9|72893.8|72875.4|148
1721608800000|2024-07-22 00:40:00|72896|72876|72904.4|72884.4|72904.5|72884.5|72895.3|72875.3|183
1721609100000|2024-07-22 00:45:00|72904.5|72884.5|72909.7|72889.7|72910.8|72890.8|72902.9|72882.9|183
1721609400000|2024-07-22 00:50:00|72909.8|72889.8|72893|72873|72910.6|72890.6|72891.5|72871.6|212
1721609700000|2024-07-22 00:55:00|72892.7|72872.7|72898.5|72878.5|72901|72881|72891.9|72871.9|270
1721610000000|2024-07-22 01:00:00|72898.4|72878.4|72919.5|72899.5|72923.3|72903.3|72893.2|72873.2|573
1721610300000|2024-07-22 01:05:00|72919.4|72899.4|72924.3|72914.3|72933|72914.3|72914|72894|467
1721610600000|2024-07-22 01:10:00|72925|72915|72930.2|72910.2|72934.3|72917.6|72924.9|72905.9|458
1721610900000|2024-07-22 01:15:00|72930.5|72910.5|72898.7|72878.7|72931.8|72911.8|72897.9|72877.9|376
1721611200000|2024-07-22 01:20:00|72898.9|72878.9|72909.3|72889.3|72910.7|72890.7|72898.9|72878.9|383
1721611500000|2024-07-22 01:25:00|72909.2|72889.2|72904.7|72884.7|72912.9|72892.9|72899.9|72879.9|459
1721611800000|2024-07-22 01:30:00|72904.5|72884.5|72897.2|72887.2|72908|72888|72889.5|72873.2|507
1721612100000|2024-07-22 01:35:00|72897.1|72887.1|72893|72883|72903.2|72892.5|72891.9|72875.7|417
1721612400000|2024-07-22 01:40:00|72893.2|72883.2|72885.8|72875.8|72899.3|72884.2|72879.7|72866.8|453
1721612700000|2024-07-22 01:45:00|72884.9|72874.9|72904.1|72894.1|72908.9|72894.2|72884.5|72872.1|450
1721613000000|2024-07-22 01:50:00|72904.3|72894.3|72916.8|72906.8|72928|72913.1|72903.7|72888.6|456
1721613300000|2024-07-22 01:55:00|72917|72907|72913.9|72903.9|72925.7|72911|72910.5|72896.8|438
1721613600000|2024-07-22 02:00:00|72914.1|72904.1|72923.9|72913.9|72929.5|72914.5|72913.5|72897.6|386
1721613900000|2024-07-22 02:05:00|72924|72914|72924.5|72904.5|72926.9|72914.1|72917.2|72901.7|391
1721614200000|2024-07-22 02:10:00|72924.6|72904.6|72914.8|72904.8|72929|72912.7|72913|72902.8|309
1721614500000|2024-07-22 02:15:00|72914.6|72904.6|72917.3|72907.3|72922.3|72911.9|72909.9|72899.9|312
1721614800000|2024-07-22 02:20:00|72917.1|72907.1|72922.7|72912.7|72929.4|72913.7|72914.5|72900|324
1721615100000|2024-07-22 02:25:00|72922.8|72912.8|72928.9|72908.9|72932.7|72917.7|72916.7|72906.7|251
1721615400000|2024-07-22 02:30:00|72929|72909|72919.3|72909.3|72929|72912.4|72916.1|72906.1|264
1721615700000|2024-07-22 02:35:00|72919.4|72909.4|72923.5|72913.5|72924.2|72914.2|72917.5|72907.5|249
1721616000000|2024-07-22 02:40:00|72923.6|72913.6|72919.2|72909.2|72928.3|72913.7|72919|72907|213
1721616300000|2024-07-22 02:45:00|72919.1|72909.1|72904.1|72884.1|72920.9|72909.1|72894.8|72883.6|335
1721616600000|2024-07-22 02:50:00|72904.2|72884.2|72899.3|72889.3|72913.5|72896.3|72899|72882.1|300
1721616900000|2024-07-22 02:55:00|72899.4|72889.4|72905.3|72895.3|72908.6|72895.4|72892.1|72879.7|315
1721617200000|2024-07-22 03:00:00|72905.2|72895.2|72896.5|72886.5|72911|72896.2|72895.4|72880.2|373
1721617500000|2024-07-22 03:05:00|72896.4|72886.4|72899.1|72889.1|72906.3|72890.1|72895.6|72880.5|271
1721617800000|2024-07-22 03:10:00|72899|72889|72899.2|72889.2|72902|72890.6|72895.6|72880.7|223
1721618100000|2024-07-22 03:15:00|72899.3|72889.3|72896.2|72886.2|72902.2|72892.2|72895.7|72885.7|187
1721618400000|2024-07-22 03:20:00|72896.1|72886.1|72906.2|72886.2|72906.4|72891.4|72896.1|72885.3|173
1721618700000|2024-07-22 03:25:00|72906.3|72886.3|72911.9|72891.9|72913.1|72894|72902.9|72886.3|206
1721619000000|2024-07-22 03:30:00|72911.8|72891.8|72913.8|72893.8|72913.9|72893.9|72910.6|72890.6|168
1721619300000|2024-07-22 03:35:00|72913.9|72893.9|72926.4|72906.4|72927.8|72907.8|72912.8|72892.8|318
1721619600000|2024-07-22 03:40:00|72926.3|72906.3|72927.9|72907.9|72928.4|72912.6|72917.2|72903.6|244
1721619900000|2024-07-22 03:45:00|72928|72908|72939.6|72929.6|72945.8|72929.7|72924.8|72908|249
1721620200000|2024-07-22 03:50:00|72939.5|72929.5|72942.4|72922.4|72943.3|72929.7|72932.3|72917.1|233
1721620500000|2024-07-22 03:55:00|72942.5|72922.5|72943.4|72923.4|72951.4|72937.1|72937.1|72922.3|291
1721620800000|2024-07-22 04:00:00|72943.1|72923.1|72932.3|72922.3|72943.1|72928.8|72931.4|72919.5|286
1721621100000|2024-07-22 04:05:00|72932.4|72922.4|72937.2|72927.2|72938|72928|72930.3|72920.3|224
1721621400000|2024-07-22 04:10:00|72937.4|72927.4|72937.2|72927.2|72938.1|72928.1|72934.4|72924.4|132
1721621700000|2024-07-22 04:15:00|72936.8|72926.8|72934.8|72924.8|72936.8|72926.8|72931.6|72921.6|162
1721622000000|2024-07-22 04:20:00|72934.9|72924.9|72942.5|72922.5|72942.5|72927.5|72933.2|72918.9|139
1721622300000|2024-07-22 04:25:00|72942.7|72922.7|72944.3|72924.3|72944.6|72924.6|72941.3|72921.3|150
1721622600000|2024-07-22 04:30:00|72944.2|72924.2|72943.5|72923.5|72945|72925|72943|72923|143
1721622900000|2024-07-22 04:35:00|72943.4|72923.4|72952.1|72932.1|72952.2|72932.2|72942.3|72922.3|182
1721623200000|2024-07-22 04:40:00|72952|72932|72955.1|72935.1|72955.9|72935.9|72951.6|72931.6|207
1721623500000|2024-07-22 04:45:00|72955|72935|72960.7|72940.7|72960.7|72940.7|72953.5|72933.5|155
1721623800000|2024-07-22 04:50:00|72960.5|72940.5|72959.7|72939.7|72962.9|72943.4|72949.6|72935.4|278
1721624100000|2024-07-22 04:55:00|72959.8|72939.8|72954.8|72944.8|72968.8|72948.8|72953.7|72939.8|278
1721624400000|2024-07-22 05:00:00|72954.7|72944.7|72960|72940|72960.2|72944.8|72951|72936.7|214
1721624700000|2024-07-22 05:05:00|72960.1|72940.1|72955.8|72945.8|72967.2|72953|72955.5|72939.4|252
1721625000000|2024-07-22 05:10:00|72955.9|72945.9|72954.3|72944.3|72958.8|72948.8|72951.6|72941.6|229
1721625300000|2024-07-22 05:15:00|72954.5|72944.5|72959.1|72949.1|72964.8|72950.8|72950.1|72938.8|312
1721625600000|2024-07-22 05:20:00|72959.2|72949.2|72955.6|72945.6|72962.8|72951.1|72954.7|72941.7|232
1721625900000|2024-07-22 05:25:00|72955.5|72945.5|72950.7|72940.7|72959.6|72949.6|72947.2|72937.2|286
1721626200000|2024-07-22 05:30:00|72950.8|72940.8|72947.2|72937.2|72955.9|72945.9|72943.2|72933.2|304
1721626500000|2024-07-22 05:35:00|72947.1|72937.1|72944.3|72934.3|72951.8|72937.2|72943.5|72928.8|205
1721626800000|2024-07-22 05:40:00|72944.4|72934.4|72948.1|72938.1|72958.5|72943.7|72943.8|72932.5|327
1721627100000|2024-07-22 05:45:00|72948.2|72938.2|72942.9|72932.9|72952.1|72940.9|72939.8|72927.2|281
1721627400000|2024-07-22 05:50:00|72942.8|72932.8|72945.1|72935.1|72947.5|72936.6|72936|72924.5|333
1721627700000|2024-07-22 05:55:00|72945.4|72935.4|72954.8|72934.8|72961.4|72944.8|72945.4|72931.2|379
1721628000000|2024-07-22 06:00:00|72954.9|72934.9|72938.1|72918.1|72955.8|72941.2|72926|72906|571
1721628300000|2024-07-22 06:05:00|72938.2|72918.2|72936.5|72916.5|72948.5|72934.9|72929.7|72916.4|480
1721628600000|2024-07-22 06:10:00|72936.4|72916.4|72930.1|72920.1|72936.6|72920.1|72916.4|72901.7|584
1721628900000|2024-07-22 06:15:00|72930.3|72920.3|72941.5|72931.5|72950.6|72936.7|72927|72917|415
1721629200000|2024-07-22 06:20:00|72941.3|72931.3|72940.9|72920.9|72943.9|72932.2|72930.5|72919.7|443
1721629500000|2024-07-22 06:25:00|72941.3|72921.3|72929.4|72909.4|72941.6|72921.6|72925.6|72909.2|377
1721629800000|2024-07-22 06:30:00|72929.5|72909.5|72922.8|72912.8|72931.8|72917.3|72916.3|72901.5|420
1721630100000|2024-07-22 06:35:00|72923.5|72913.5|72913.7|72903.7|72926|72916|72911.6|72900.2|382
1721630400000|2024-07-22 06:40:00|72913.6|72903.6|72914.1|72894.1|72915.2|72903.7|72898.7|72884|496
1721630700000|2024-07-22 06:45:00|72914.2|72894.2|72917.7|72907.7|72920|72909.5|72908.1|72893.8|366
1721631000000|2024-07-22 06:50:00|72917.8|72907.8|72917.7|72907.7|72918.5|72908.4|72911.5|72898.4|381
1721631300000|2024-07-22 06:55:00|72917.8|72907.8|72928.2|72918.2|72932.2|72922.2|72917.8|72907.8|589
1721631600000|2024-07-22 07:00:00|72928.6|72918.6|72923.7|72913.7|72932.5|72922.5|72921.4|72904.5|435
1721631900000|2024-07-22 07:05:00|72924.3|72914.3|72932|72922|72936.5|72922.6|72924.2|72914.2|385
1721632200000|2024-07-22 07:10:00|72931.9|72921.9|72929.4|72919.4|72938|72924.2|72927.8|72914.9|348
1721632500000|2024-07-22 07:15:00|72930.3|72920.3|72925|72915|72937.1|72920.3|72924.3|72910.9|386
1721632800000|2024-07-22 07:20:00|72925.4|72915.4|72929.8|72919.8|72930.5|72920.5|72923.6|72913.6|331
1721633100000|2024-07-22 07:25:00|72929.7|72919.7|72926.7|72916.7|72929.7|72919.7|72926.7|72916.7|215
1721633400000|2024-07-22 07:30:00|72926.8|72916.8|72929.2|72919.2|72933.9|72919.5|72926.8|72911.5|205
1721633700000|2024-07-22 07:35:00|72929.3|72919.3|72938|72928|72938.3|72928.3|72929.2|72919.2|268
1721634000000|2024-07-22 07:40:00|72938.1|72928.1|72940.3|72930.3|72942|72932|72933.5|72918.6|250
1721634300000|2024-07-22 07:45:00|72940.2|72930.2|72944.1|72934.1|72945.3|72935.3|72939.3|72929.3|179
1721634600000|2024-07-22 07:50:00|72944.2|72934.2|72936.1|72926.1|72945.9|72935.9|72936.1|72926.1|217
1721634900000|2024-07-22 07:55:00|72936.2|72926.2|72949.6|72929.6|72952.3|72937|72936.1|72926.1|247
1721635200000|2024-07-22 08:00:00|72949.8|72929.8|72941.3|72931.3|72952.8|72937.1|72940.1|72925|319
1721635500000|2024-07-22 08:05:00|72941.2|72931.2|72944.3|72934.3|72946.3|72934.4|72939.8|72925.6|237
1721635800000|2024-07-22 08:10:00|72944.4|72934.4|72946.3|72936.3|72951.8|72941.8|72943.8|72928.2|260
1721636100000|2024-07-22 08:15:00|72946.4|72936.4|72946|72936|72948.2|72938.2|72943.7|72933.7|223
1721636400000|2024-07-22 08:20:00|72945.9|72935.9|72950.9|72940.9|72952.7|72942.7|72940.9|72930.9|259
1721636700000|2024-07-22 08:25:00|72950.8|72940.8|72945.8|72935.8|72952.4|72942.4|72943.3|72933.3|257
1721637000000|2024-07-22 08:30:00|72950.8|72930.8|72947.5|72927.5|72950.8|72935.8|72939.2|72927.1|243
1721637300000|2024-07-22 08:35:00|72947.6|72927.6|72936|72926|72947.7|72930.4|72931.5|72918.7|232
1721637600000|2024-07-22 08:40:00|72936.2|72926.2|72915.1|72905.1|72940.7|72926.3|72913.2|72903.2|333
1721637900000|2024-07-22 08:45:00|72915.2|72905.2|72933.2|72923.2|72941.7|72929.3|72915.2|72905.2|304
1721638200000|2024-07-22 08:50:00|72933.1|72923.1|72923.9|72913.9|72937.4|72923.2|72923.8|72913.8|301
1721638500000|2024-07-22 08:55:00|72923.8|72913.8|72911|72901|72926.4|72914.9|72910.8|72900.8|368
1721638800000|2024-07-22 09:00:00|72910.8|72900.8|72930|72920|72934.2|72920|72910.2|72895.5|383
1721639100000|2024-07-22 09:05:00|72929.9|72919.9|72939.7|72919.7|72940.2|72922.1|72927.7|72911.5|274
1721639400000|2024-07-22 09:10:00|72939.8|72919.8|72921.8|72911.8|72939.9|72924.3|72920.2|72910.2|216
1721639700000|2024-07-22 09:15:00|72921.7|72911.7|72922.7|72912.7|72924.9|72914.9|72918|72908|263
1721640000000|2024-07-22 09:20:00|72922.6|72912.6|72927.8|72917.8|72934.1|72917.8|72921.8|72906.9|195
1721640300000|2024-07-22 09:25:00|72927.7|72917.7|72929.4|72909.4|72937.3|72923.2|72927.1|72909.4|229
1721640600000|2024-07-22 09:30:00|72930|72910|72930.3|72910.3|72932.9|72912.9|72928.9|72908.9|188
1721640900000|2024-07-22 09:35:00|72930.1|72910.1|72933.7|72913.7|72934.7|72919.5|72925|72909.9|146
1721641200000|2024-07-22 09:40:00|72933.6|72913.6|72931.6|72921.6|72933.8|72923.6|72928.8|72913.2|143
1721641500000|2024-07-22 09:45:00|72931.5|72921.5|72920.8|72910.8|72931.5|72921.5|72920.3|72910.3|132
1721641800000|2024-07-22 09:50:00|72920.7|72910.7|72926.2|72906.2|72929.3|72912.9|72919.2|72904.8|180
1721642100000|2024-07-22 09:55:00|72926|72906|72927.4|72917.4|72927.5|72917.5|72921.4|72906|203
1721642400000|2024-07-22 10:00:00|72927.6|72917.6|72928.5|72918.5|72928.7|72918.7|72925.3|72915.3|249
1721642700000|2024-07-22 10:05:00|72928.6|72918.6|72938.1|72918.1|72938.3|72921.2|72927.9|72912.2|161
1721643000000|2024-07-22 10:10:00|72938|72918|72938.4|72918.4|72940.5|72924.8|72933.3|72916.9|189
1721643300000|2024-07-22 10:15:00|72934.6|72924.6|72935|72925|72935.9|72925.9|72934|72924|106
1721643600000|2024-07-22 10:20:00|72934.9|72924.9|72934.7|72924.7|72939.8|72925|72930.9|72917.1|139
1721643900000|2024-07-22 10:25:00|72934.8|72924.8|72934.2|72924.2|72939.8|72926.8|72933.4|72919.6|128
1721644200000|2024-07-22 10:30:00|72934.3|72924.3|72932.5|72922.5|72942|72926.6|72931.4|72918.3|148
1721644500000|2024-07-22 10:35:00|72932.4|72922.4|72935.9|72925.9|72935.9|72925.9|72926.1|72916.1|191
1721644800000|2024-07-22 10:40:00|72935.8|72925.8|72933.9|72913.9|72940.1|72927.9|72930.3|72913.7|267
1721645100000|2024-07-22 10:45:00|72933.8|72913.8|72932.8|72922.8|72934.8|72924.8|72928.9|72913.8|152
1721645400000|2024-07-22 10:50:00|72932.9|72922.9|72936.5|72926.5|72937.9|72927.9|72932.5|72922.5|185
1721645700000|2024-07-22 10:55:00|72936.6|72926.6|72935.1|72925.1|72937.7|72927.7|72932.9|72922.9|168
1721646000000|2024-07-22 11:00:00|72935|72925|72932|72922|72935|72925|72929.5|72919.5|186
1721646300000|2024-07-22 11:05:00|72931.9|72921.9|72934.9|72924.9|72936.8|72926.8|72931.4|72921.4|140
1721646600000|2024-07-22 11:10:00|72934.8|72924.8|72932.3|72922.3|72938.6|72926.1|72931.8|72915.8|165
1721646900000|2024-07-22 11:15:00|72931.2|72921.2|72927.3|72917.3|72932.8|72921.2|72926.6|72912.3|110
1721647200000|2024-07-22 11:20:00|72927.4|72917.4|72931.9|72921.9|72931.9|72921.9|72926.8|72916.8|144
1721647500000|2024-07-22 11:25:00|72931.8|72921.8|72931.4|72921.4|72932.3|72922.3|72929.9|72919.9|131
1721647800000|2024-07-22 11:30:00|72931.3|72921.3|72923.1|72913.1|72931.4|72921.4|72923.1|72907.2|180
1721648100000|2024-07-22 11:35:00|72923|72913|72923.9|72903.9|72929.9|72913.9|72923|72903.9|139
1721648400000|2024-07-22 11:40:00|72923.8|72903.8|72928.4|72908.4|72928.7|72908.7|72920.6|72900.6|174
1721648700000|2024-07-22 11:45:00|72928.9|72908.9|72924.1|72914.1|72929.3|72914.9|72922.4|72905.2|150
1721649000000|2024-07-22 11:50:00|72924|72914|72928.1|72918.1|72934|72919|72922.5|72912.5|237
1721649300000|2024-07-22 11:55:00|72928.2|72918.2|72927|72917|72928.3|72918.3|72925.9|72915.9|208
1721649600000|2024-07-22 12:00:00|72926|72916|72922.9|72912.9|72929.4|72919.4|72922.7|72912.7|366
1721649900000|2024-07-22 12:05:00|72923|72913|72921.3|72901.3|72931.4|72916.7|72918.5|72901.2|341
1721650200000|2024-07-22 12:10:00|72921.4|72901.4|72911.5|72891.5|72922.7|72902.7|72906.9|72886.9|299
1721650500000|2024-07-22 12:15:00|72911.6|72891.6|72908.5|72898.5|72915.1|72900.2|72904.6|72887.9|292
1721650800000|2024-07-22 12:20:00|72908.3|72898.3|72893.1|72883.1|72908.4|72898.4|72892.3|72876.7|292
1721651100000|2024-07-22 12:25:00|72893|72883|72905.8|72885.8|72906.1|72890.8|72891.9|72881.9|228
1721651400000|2024-07-22 12:30:00|72906|72886|72921.1|72901.1|72922.8|72907.1|72903.3|72885.7|332
1721651700000|2024-07-22 12:35:00|72921.7|72901.7|72918.3|72908.3|72926.3|72910.2|72916.3|72900.3|281
1721652000000|2024-07-22 12:40:00|72918.2|72908.2|72926.7|72906.7|72926.9|72908.9|72914.3|72898.4|302
1721652300000|2024-07-22 12:45:00|72926.6|72906.6|72913.7|72903.7|72931.9|72916.2|72913.3|72900.3|312
1721652600000|2024-07-22 12:50:00|72913.6|72903.6|72909.5|72899.5|72917.4|72904.2|72908.8|72892.7|258
1721652900000|2024-07-22 12:55:00|72909.6|72899.6|72918.2|72908.2|72922.8|72909.3|72908.5|72898.5|241
1721653200000|2024-07-22 13:00:00|72918.3|72908.3|72929.1|72919.1|72940.4|72920.4|72918|72908|581
1721653500000|2024-07-22 13:05:00|72929.2|72919.2|72941.4|72931.4|72947.1|72931.4|72929.2|72914.3|506
1721653800000|2024-07-22 13:10:00|72941.5|72931.5|72950.3|72930.3|72958.1|72938.1|72940.8|72928.5|309
1721654100000|2024-07-22 13:15:00|72950.6|72930.6|72960|72940|72960.2|72944.5|72950.4|72930.4|346
1721654400000|2024-07-22 13:20:00|72959.9|72939.9|72965.4|72945.4|72965.9|72948.3|72953.7|72937.5|269
1721654700000|2024-07-22 13:25:00|72965.3|72945.3|72963.6|72953.6|72969.1|72953.9|72960.5|72943.5|326
1721655000000|2024-07-22 13:30:00|72963.4|72953.4|72966|72946|72975.3|72960.1|72957.9|72938.6|492
1721655300000|2024-07-22 13:35:00|72965.9|72945.9|72958.8|72948.8|72967.9|72953.6|72957.6|72939.1|473
1721655600000|2024-07-22 13:40:00|72958.7|72948.7|72961.6|72951.6|72964.3|72952.4|72954.5|72934.6|431
1721655900000|2024-07-22 13:45:00|72961.5|72951.5|72962.9|72952.9|72968.7|72957.1|72961.5|72948.5|380
1721656200000|2024-07-22 13:50:00|72963.1|72953.1|72966.6|72956.6|72973.6|72960.7|72963.1|72947.8|368
1721656500000|2024-07-22 13:55:00|72966.7|72956.7|72973.6|72963.6|72980|72965.1|72966.5|72952.8|400
1721656800000|2024-07-22 14:00:00|72973.7|72963.7|72968.3|72958.3|72979.2|72964|72967.5|72951.8|374
1721657100000|2024-07-22 14:05:00|72968.2|72958.2|72962.4|72952.4|72974.7|72960.2|72960.1|72942.7|404
1721657400000|2024-07-22 14:10:00|72962|72952|72963.6|72943.6|72968.2|72955.4|72954.4|72941.1|512
1721657700000|2024-07-22 14:15:00|72963.5|72943.5|72962.7|72952.7|72964.7|72953.3|72957.4|72942.8|335
1721658000000|2024-07-22 14:20:00|72962.9|72952.9|72962.2|72952.2|72969.8|72958|72957.3|72947.1|479
1721658300000|2024-07-22 14:25:00|72962|72952|72961.5|72951.5|72968.2|72955.9|72959.3|72946.1|324
1721658600000|2024-07-22 14:30:00|72961.3|72951.3|72959.3|72939.3|72964.4|72954.4|72956.4|72938.8|365
1721658900000|2024-07-22 14:35:00|72959.4|72939.4|72949|72939|72961.1|72946.1|72941.4|72926.1|428
1721659200000|2024-07-22 14:40:00|72949.2|72939.2|72949.1|72939.1|72951.7|72941.7|72947.7|72937.7|347
1721659500000|2024-07-22 14:45:00|72948.9|72938.9|72957.5|72947.5|72957.7|72947.7|72948.5|72934.9|358
1721659800000|2024-07-22 14:50:00|72957.6|72947.6|72952.2|72942.2|72964.8|72950.1|72949.7|72939.7|357
1721660100000|2024-07-22 14:55:00|72952|72942|72962.3|72952.3|72963|72953|72947.1|72937.1|345
1721660400000|2024-07-22 15:00:00|72962.1|72952.1|72958.5|72948.5|72962.2|72952.2|72955.4|72945.4|424
1721660700000|2024-07-22 15:05:00|72958.6|72948.6|72962|72952|72965.5|72952.7|72956.7|72943|366
1721661000000|2024-07-22 15:10:00|72961.8|72951.8|72953.7|72943.7|72961.9|72951.9|72950.9|72940.9|284
1721661300000|2024-07-22 15:15:00|72953.6|72943.6|72955.4|72945.4|72957.5|72947.5|72951|72941|331
1721661600000|2024-07-22 15:20:00|72954.5|72944.5|72956.3|72946.3|72959.5|72949.5|72953|72943|295
1721661900000|2024-07-22 15:25:00|72956.4|72946.4|72959.2|72949.2|72961.2|72951.2|72956|72946|300
1721662200000|2024-07-22 15:30:00|72959.4|72949.4|72954.3|72944.3|72959.9|72949.9|72953.6|72938.8|366
1721662500000|2024-07-22 15:35:00|72953.8|72943.8|72959|72939|72959.1|72946.8|72951.3|72936.6|314
1721662800000|2024-07-22 15:40:00|72959.1|72939.1|72960.4|72940.4|72964.7|72947.6|72954.6|72938.1|330
1721663100000|2024-07-22 15:45:00|72960.3|72940.3|72964.3|72944.3|72964.6|72946.9|72956.2|72936.5|330
1721663400000|2024-07-22 15:50:00|72964.4|72944.4|72964.2|72954.2|72972.3|72956.4|72964.1|72944.4|322
1721663700000|2024-07-22 15:55:00|72964.7|72954.7|72969.5|72949.5|72971.3|72956.6|72963|72948|279
1721664000000|2024-07-22 16:00:00|72964.4|72954.4|72966.1|72956.1|72966.9|72956.9|72964|72954|289
1721664300000|2024-07-22 16:05:00|72966|72956|72964.3|72954.3|72969.7|72956.1|72962.3|72949.2|282
1721664600000|2024-07-22 16:10:00|72964.2|72954.2|72962.1|72952.1|72965.6|72955.6|72961.9|72951.9|186
1721664900000|2024-07-22 16:15:00|72961.4|72951.4|72962.8|72952.8|72963.8|72953.8|72961.1|72951.1|203
1721665200000|2024-07-22 16:20:00|72962.9|72952.9|72962|72952|72967.9|72954.7|72961.5|72946.7|184
1721665500000|2024-07-22 16:25:00|72961.9|72951.9|72967.4|72947.4|72968.6|72951.9|72961.5|72944.7|197
1721665800000|2024-07-22 16:30:00|72967.5|72947.5|72963.8|72943.8|72968.5|72948.5|72963.6|72943.6|199
1721666100000|2024-07-22 16:35:00|72964|72944|72957.3|72947.3|72964.9|72948|72955.3|72941.8|184
1721666400000|2024-07-22 16:40:00|72957.4|72947.4|72961.9|72941.9|72963|72948.5|72956.7|72941.5|196
1721666700000|2024-07-22 16:45:00|72961.8|72941.8|72962.7|72942.7|72963.3|72943.3|72960.2|72940.2|149
1721667000000|2024-07-22 16:50:00|72962.8|72942.8|72959.2|72939.2|72963.2|72944.1|72953.9|72938.9|197
1721667300000|2024-07-22 16:55:00|72959.4|72939.4|72958.8|72938.8|72960.3|72944.1|72953.9|72938.8|204
1721667600000|2024-07-22 17:00:00|72958.9|72938.9|72959.6|72939.6|72959.8|72944|72953.9|72938.1|201
1721667900000|2024-07-22 17:05:00|72959.5|72939.5|72951.9|72941.9|72959.8|72942|72951.1|72936|195
1721668200000|2024-07-22 17:10:00|72951.8|72941.8|72953|72943|72956.4|72943.2|72950.8|72935.6|138
1721668500000|2024-07-22 17:15:00|72952.4|72942.4|72954.6|72944.6|72955.7|72945.7|72949.9|72939.9|152
1721668800000|2024-07-22 17:20:00|72954.8|72944.8|72961|72941|72963.1|72947.9|72954.8|72940.5|244
1721669100000|2024-07-22 17:25:00|72961.2|72941.2|72966.1|72946.1|72966.8|72951.6|72955.8|72939.5|247
1721669400000|2024-07-22 17:30:00|72966.2|72946.2|72967.8|72947.8|72971.5|72951.5|72965.8|72945.8|219
1721669700000|2024-07-22 17:35:00|72967.9|72947.9|72968.5|72948.5|72969.9|72949.9|72967.5|72947.5|193
1721670000000|2024-07-22 17:40:00|72968.6|72948.6|72971.8|72951.8|72972.1|72952.1|72968.3|72948.3|163
1721670300000|2024-07-22 17:45:00|72971.4|72951.4|72969.6|72949.6|72972.4|72952.4|72968.8|72948.8|209
1721670600000|2024-07-22 17:50:00|72969.5|72949.5|72970.2|72950.2|72972.6|72952.6|72969|72949|107
1721670900000|2024-07-22 17:55:00|72970.1|72950.1|72971.9|72951.9|72972.1|72952.1|72969.9|72949.9|154
1721671200000|2024-07-22 18:00:00|72971.8|72951.8|72962|72942|72971.8|72951.8|72958.2|72940.5|204
1721671500000|2024-07-22 18:05:00|72962.1|72942.1|72961.8|72941.8|72963.9|72947.8|72957.3|72941.6|233
1721671800000|2024-07-22 18:10:00|72961.9|72941.9|72967.3|72947.3|72967.5|72950.5|72956.9|72941.9|171
1721672100000|2024-07-22 18:15:00|72967.4|72947.4|72966.8|72946.8|72967.9|72947.9|72966.2|72946.2|147
1721672400000|2024-07-22 18:20:00|72966.7|72946.7|72968.6|72948.6|72968.7|72948.7|72965|72945|164
1721672700000|2024-07-22 18:25:00|72968.5|72948.5|72971.6|72951.6|72971.8|72956.5|72966.5|72948.5|86
1721673000000|2024-07-22 18:30:00|72971.4|72951.4|72972.2|72952.2|72972.2|72952.2|72970.7|72950.7|61
1721673300000|2024-07-22 18:35:00|72972.3|72952.3|72970.1|72950.1|72972.3|72952.3|72968.5|72948.5|108
1721673600000|2024-07-22 18:40:00|72970.2|72950.2|72969.5|72949.5|72970.2|72950.2|72968.8|72948.8|177
1721673900000|2024-07-22 18:45:00|72969.7|72949.7|72969|72949|72969.9|72949.9|72969|72949|186
1721674200000|2024-07-22 18:50:00|72968.8|72948.8|72968.4|72948.4|72968.8|72948.8|72967.3|72947.3|251
1721674500000|2024-07-22 18:55:00|72968.2|72948.2|72968.3|72948.3|72971.6|72951.6|72967.7|72947.7|200
1721674800000|2024-07-22 19:00:00|72968.1|72948.1|72972|72952|72972|72955.6|72963.4|72947.9|160
1721675100000|2024-07-22 19:05:00|72972.1|72952.1|72972.2|72952.2|72973.2|72958.3|72968.1|72950.7|119
1721675400000|2024-07-22 19:10:00|72972.3|72952.3|72971.8|72951.8|72972.3|72952.3|72971.2|72951.2|167
1721675700000|2024-07-22 19:15:00|72971.9|72951.9|72972.6|72952.6|72973.4|72953.4|72971.8|72951.8|82
1721676000000|2024-07-22 19:20:00|72972.7|72952.7|72975.5|72955.5|72976.7|72956.7|72972.1|72952.1|80
1721676300000|2024-07-22 19:25:00|72975.4|72955.4|72977.4|72957.4|72977.6|72957.6|72975.3|72955.3|73
1721676600000|2024-07-22 19:30:00|72977.3|72957.3|72976.4|72956.4|72978.1|72958.1|72975.9|72955.9|78
1721676900000|2024-07-22 19:35:00|72976.5|72956.5|72976.5|72956.5|72977.7|72957.7|72976.2|72956.2|122
1721677200000|2024-07-22 19:40:00|72976.6|72956.6|72976.7|72956.7|72976.9|72956.9|72974.5|72954.5|154
1721677500000|2024-07-22 19:45:00|72976.6|72956.6|72978.8|72958.8|72980|72960|72976.6|72956.6|153
1721677800000|2024-07-22 19:50:00|72979|72959|72979.5|72959.5|72980|72960|72977.6|72957.6|149
1721678100000|2024-07-22 19:55:00|72979.2|72959.2|72978.5|72958.5|72979.8|72959.8|72976.7|72956.7|139
1721678400000|2024-07-22 20:00:00|72978.4|72958.4|72974.4|72964.4|72978.5|72964.7|72973.3|72958.4|38
1721678700000|2024-07-22 20:05:00|72974.6|72964.6|72980.4|72960.4|72981.1|72964.7|72974.2|72960.1|44
1721679000000|2024-07-22 20:10:00|72980.6|72960.6|72981.1|72961.1|72981.3|72961.3|72979.9|72959.9|44
1721679300000|2024-07-22 20:15:00|72981.3|72961.3|72980.6|72960.6|72981.3|72961.3|72980.1|72960.1|40
1721679600000|2024-07-22 20:20:00|72980.7|72960.7|72980.7|72960.7|72980.8|72960.8|72980.5|72960.5|32
1721679900000|2024-07-22 20:25:00|72980.6|72960.6|72980.1|72960.1|72981.7|72961.7|72978.8|72958.8|52
1721680200000|2024-07-22 20:30:00|72980|72960|72979.9|72959.9|72980.2|72960.2|72978.4|72958.4|37
1721680500000|2024-07-22 20:35:00|72979.8|72959.8|72979.6|72959.6|72980|72960|72979.3|72959.3|24
1721680800000|2024-07-22 20:40:00|72979.8|72959.8|72980.4|72960.4|72980.6|72960.6|72979.8|72959.8|32
1721681100000|2024-07-22 20:45:00|72980.1|72960.1|72974.9|72954.9|72980.7|72960.7|72974.8|72954.8|84
1721681400000|2024-07-22 20:50:00|72974.8|72954.8|72971.3|72951.3|72975.2|72955.2|72970.8|72950.8|89
1721681700000|2024-07-22 20:55:00|72971.2|72951.2|72980.3|72942.4|72980.6|72954|72966.2|72942.4|187
1721682000000|2024-07-22 21:00:00|72983.6|72938.6|72979.6|72930.5|72986.5|72943.3|72974.9|72925.5|26
1721682300000|2024-07-22 21:05:00|72979.7|72930.7|72981|72932.5|72984.6|72933.8|72978.2|72928.8|89
1721682600000|2024-07-22 21:10:00|72980.9|72932.8|72983.6|72920.3|72984.5|72933.9|72978.5|72916.3|137
1721682900000|2024-07-22 21:15:00|72984.2|72918|72984.1|72921.5|72984.8|72923.3|72982.9|72918|95
1721683200000|2024-07-22 21:20:00|72984|72921.4|72983.5|72922.4|72984.7|72922.6|72983|72919.9|99
1721683500000|2024-07-22 21:25:00|72983.1|72922.7|72981.7|72924.4|72983.9|72924.7|72981.5|72922.2|76
1721683800000|2024-07-22 21:30:00|72981.3|72922.6|72979.5|72932|72985.6|72932.7|72976.9|72917.8|380
1721684100000|2024-07-22 21:35:00|72979.4|72930.7|72979|72931|72980.1|72932.2|72978.9|72930.2|53
1721684400000|2024-07-22 21:40:00|72979.1|72931.1|72978.5|72931.7|72982.5|72934.7|72976.3|72921.9|342
1721684700000|2024-07-22 21:45:00|72979.1|72931.5|72978|72929|72984.4|72931.6|72977.8|72917.3|851
1721685000000|2024-07-22 21:50:00|72978.1|72929.1|72984.6|72922.8|72986.3|72931.6|72977.5|72918.6|413
1721685300000|2024-07-22 21:55:00|72981.2|72922|72980.9|72930|72985.7|72930.5|72977.3|72916.9|972
1721685600000|2024-07-22 22:00:00|72980.6|72928.5|72980.6|72923.6|72982.5|72931.7|72976.1|72917|1139
1721685900000|2024-07-22 22:05:00|72978.4|72929|72980.2|72921.2|72981.6|72930.7|72978.4|72919.3|1140
1721686200000|2024-07-22 22:10:00|72980.3|72921.3|72980.1|72921.6|72981.2|72930|72979.1|72920|1168
1721686500000|2024-07-22 22:15:00|72980.3|72921.3|72978.6|72930.6|72980.3|72931.7|72978.1|72921.3|1159
1721686800000|2024-07-22 22:20:00|72979.2|72924.7|72979.5|72925.7|72980.4|72931.4|72978.1|72923.4|1181
1721687100000|2024-07-22 22:25:00|72978.7|72930.5|72979.2|72924.1|72980.2|72932|72978.2|72922.8|1129
1721687400000|2024-07-22 22:30:00|72977.7|72927.8|72979.3|72928.1|72980|72934.8|72975|72924.1|1171
1721687700000|2024-07-22 22:35:00|72977.9|72929|72978.9|72932.2|72979.8|72936.9|72975.6|72925.3|1097
1721688000000|2024-07-22 22:40:00|72978.8|72932.3|72979.6|72932.1|72979.9|72938.7|72973.8|72926.7|776
1721688300000|2024-07-22 22:45:00|72979.1|72931.8|72964.2|72944.2|72979.8|72944.9|72962.5|72925.8|1091
1721688600000|2024-07-22 22:50:00|72964.1|72944.1|72964.4|72944.4|72969.9|72945.6|72962.9|72937.8|549
1721688900000|2024-07-22 22:55:00|72964|72944|72965.2|72945.2|72965.8|72945.8|72962.7|72942.7|287
1721689200000|2024-07-22 23:00:00|72965.3|72945.3|72968|72948|72973.7|72948.4|72963.8|72941.7|171
1721689500000|2024-07-22 23:05:00|72967.4|72947.4|72968.7|72948.7|72968.7|72948.7|72966.6|72946.6|217
1721689800000|2024-07-22 23:10:00|72968|72948|72967.8|72947.8|72969.1|72949.1|72967.1|72947.1|208
1721690100000|2024-07-22 23:15:00|72968|72948|72967.3|72947.3|72968.4|72948.4|72966.5|72946.5|189
1721690400000|2024-07-22 23:20:00|72967.2|72947.2|72969.3|72949.3|72969.3|72949.3|72966.3|72946.3|164
1721690700000|2024-07-22 23:25:00|72969.2|72949.2|72969.4|72949.4|72970|72950|72969.1|72949.1|65
1721691000000|2024-07-22 23:30:00|72969.7|72949.7|72969.4|72949.4|72969.7|72949.7|72968.9|72948.9|46
1721691300000|2024-07-22 23:35:00|72969.5|72949.5|72969.5|72949.5|72970|72950|72969.1|72949.1|54
1721691600000|2024-07-22 23:40:00|72969.6|72949.6|72969.8|72949.8|72969.8|72949.8|72969.4|72949.4|34
1721691900000|2024-07-22 23:45:00|72969.7|72949.7|72973|72953|72973.1|72953.1|72969.6|72949.6|70
1721692200000|2024-07-22 23:50:00|72973.2|72953.2|72975.1|72955.1|72978|72958|72972.1|72952.1|161
1721692500000|2024-07-22 23:55:00|72975.2|72955.2|72975.6|72955.6|72976.2|72956.2|72974.3|72954.3|186
1721692800000|2024-07-23 00:00:00|72974.2|72954.2|72971.1|72951.1|72974.4|72954.4|72965.1|72945.1|241
1721693100000|2024-07-23 00:05:00|72971.2|72951.2|72956.9|72936.9|72971.8|72951.8|72956.6|72936.6|289
1721693400000|2024-07-23 00:10:00|72957|72937|72969|72949|72970.9|72950.9|72957|72937|262
1721693700000|2024-07-23 00:15:00|72968.9|72948.9|72969.1|72949.1|72969.8|72949.8|72963.7|72943.7|191
1721694000000|2024-07-23 00:20:00|72969|72949|72970.6|72950.6|72974.4|72954.4|72966.1|72946.1|164
1721694300000|2024-07-23 00:25:00|72970.5|72950.5|72977.5|72957.5|72977.5|72957.5|72969|72949|117
1721694600000|2024-07-23 00:30:00|72977.2|72957.2|72981.5|72961.5|72982.7|72962.7|72974.6|72954.6|171
1721694900000|2024-07-23 00:35:00|72981.3|72961.3|72968.4|72958.4|72983.2|72964.5|72968.4|72956.7|230
1721695200000|2024-07-23 00:40:00|72968.3|72958.3|72971.8|72951.8|72974.4|72958.3|72964.9|72949|158
1721695500000|2024-07-23 00:45:00|72971.9|72951.9|72966.7|72956.7|72972|72960.6|72965.1|72950.1|182
1721695800000|2024-07-23 00:50:00|72966.6|72956.6|72976.3|72966.3|72978.9|72966.8|72965.8|72954.4|229
1721696100000|2024-07-23 00:55:00|72977.6|72967.6|72977.6|72957.6|72983.4|72968.7|72973|72956.4|277
1721696400000|2024-07-23 01:00:00|72977.7|72957.7|72978.5|72958.5|72979.3|72959.3|72971.9|72951.9|379
1721696700000|2024-07-23 01:05:00|72979.9|72959.9|72969.9|72959.9|72983.3|72968|72969.5|72954.7|217
1721697000000|2024-07-23 01:10:00|72970|72960|72977.3|72957.3|72979.5|72964.4|72967.9|72952.3|274
1721697300000|2024-07-23 01:15:00|72977.4|72957.4|72943.5|72933.5|72977.5|72957.5|72943.3|72930.3|414
1721697600000|2024-07-23 01:20:00|72944.6|72934.6|72941.8|72931.8|72953.4|72939.1|72938.4|72928.4|383
1721697900000|2024-07-23 01:25:00|72941.7|72931.7|72948|72938|72959|72942.4|72941.5|72931.5|370
1721698200000|2024-07-23 01:30:00|72947.5|72937.5|72941.8|72921.8|72956.2|72937.5|72938.3|72918.3|487
1721698500000|2024-07-23 01:35:00|72941.9|72921.9|72940.8|72930.8|72948.5|72931.7|72934.6|72919.4|446
1721698800000|2024-07-23 01:40:00|72941.1|72931.1|72944.5|72924.5|72947.5|72934|72939.1|72924.5|280
1721699100000|2024-07-23 01:45:00|72939.3|72929.3|72943.9|72933.9|72947.6|72934.5|72937.8|72923.6|270
1721699400000|2024-07-23 01:50:00|72943.8|72933.8|72935.8|72925.8|72948.2|72933.8|72933.8|72923.6|317
1721699700000|2024-07-23 01:55:00|72935.7|72925.7|72933.4|72913.4|72943.3|72927.6|72925|72912.7|422
1721700000000|2024-07-23 02:00:00|72933.3|72913.3|72918.3|72908.3|72933.9|72916.6|72914.3|72904.3|381
1721700300000|2024-07-23 02:05:00|72917.6|72907.6|72918.7|72908.7|72919.3|72909.3|72907.7|72893.4|312
1721700600000|2024-07-23 02:10:00|72918.5|72908.5|72920.2|72910.2|72924|72914|72917.3|72907.3|318
1721700900000|2024-07-23 02:15:00|72920.1|72910.1|72917|72907|72929.3|72915.3|72913.5|72903.5|270
1721701200000|2024-07-23 02:20:00|72917.1|72907.1|72906.8|72896.8|72917.4|72907.4|72906.8|72896.8|263
1721701500000|2024-07-23 02:25:00|72906.9|72896.9|72911.1|72901.1|72911.3|72901.1|72902.1|72889.2|229
1721701800000|2024-07-23 02:30:00|72911|72901|72913|72893|72915.8|72901.6|72908.2|72891.1|279
1721702100000|2024-07-23 02:35:00|72912.9|72892.9|72909.8|72889.8|72917.9|72897.9|72901.8|72886.7|375
1721702400000|2024-07-23 02:40:00|72909.9|72889.9|72909.5|72889.5|72912.9|72897.2|72905.8|72888.3|240
1721702700000|2024-07-23 02:45:00|72909.6|72889.6|72915.9|72905.9|72925.8|72909.1|72906.5|72889.4|352
1721703000000|2024-07-23 02:50:00|72915.8|72905.8|72915.8|72905.8|72920.4|72910.2|72913.4|72898.6|241
1721703300000|2024-07-23 02:55:00|72915.7|72905.7|72911.9|72901.9|72915.8|72905.8|72908.2|72898.2|260
1721703600000|2024-07-23 03:00:00|72912.1|72902.1|72906.6|72896.6|72912.4|72902.4|72906.6|72896.6|220
1721703900000|2024-07-23 03:05:00|72906.7|72896.7|72904.4|72894.4|72907.1|72897.1|72903.1|72893.1|218
1721704200000|2024-07-23 03:10:00|72903.8|72893.8|72905.4|72895.4|72907|72897|72902.4|72892.4|173
1721704500000|2024-07-23 03:15:00|72905.5|72895.5|72909.1|72889.1|72911.5|72896.8|72902.1|72888.7|209
1721704800000|2024-07-23 03:20:00|72908.9|72888.9|72886.8|72876.8|72911.9|72897.4|72886.7|72871.8|262
1721705100000|2024-07-23 03:25:00|72886.9|72876.9|72884.4|72874.4|72888.1|72877.4|72870.2|72860.2|497
1721705400000|2024-07-23 03:30:00|72884.5|72874.5|72896|72876|72900.1|72885.3|72883.6|72873.6|356
1721705700000|2024-07-23 03:35:00|72894.9|72874.9|72883.3|72873.3|72895.6|72880|72882.6|72870.2|316
1721706000000|2024-07-23 03:40:00|72882.7|72872.7|72886.7|72876.7|72888.5|72878.5|72881.4|72871.4|274
1721706300000|2024-07-23 03:45:00|72886.6|72876.6|72881.4|72871.4|72886.6|72876.6|72879.3|72869.3|198
1721706600000|2024-07-23 03:50:00|72881.6|72871.6|72871.4|72861.4|72882.2|72872.2|72869.3|72859.3|316
1721706900000|2024-07-23 03:55:00|72871.6|72861.6|72870.5|72860.5|72871.8|72861.8|72867.5|72857.5|236
1721707200000|2024-07-23 04:00:00|72870.6|72860.6|72870.4|72860.4|72871.7|72861.7|72866.1|72856.1|215
1721707500000|2024-07-23 04:05:00|72870.5|72860.5|72868.6|72858.6|72878.9|72864.5|72868.1|72854.3|190
1721707800000|2024-07-23 04:10:00|72868.7|72858.7|72872.2|72862.2|72874.5|72864.5|72868.2|72858.2|169
1721708100000|2024-07-23 04:15:00|72872|72862|72874.6|72864.6|72880.3|72865.9|72872|72859.2|96
1721708400000|2024-07-23 04:20:00|72874.5|72864.5|72872.8|72862.8|72876.3|72866.3|72872.7|72862.7|107
1721708700000|2024-07-23 04:25:00|72872.7|72862.7|72871.9|72861.9|72873.3|72863.3|72870.8|72860.8|114
1721709000000|2024-07-23 04:30:00|72872|72862|72875.9|72865.9|72881.4|72871.4|72872|72862|138
1721709300000|2024-07-23 04:35:00|72876|72866|72877|72867|72877.6|72867.6|72875|72865|120
1721709600000|2024-07-23 04:40:00|72876.9|72866.9|72880.5|72870.5|72883.4|72873.4|72875.6|72865.6|172
1721709900000|2024-07-23 04:45:00|72880.6|72870.6|72877.2|72867.2|72881.8|72871.8|72876.4|72866.4|131
1721710200000|2024-07-23 04:50:00|72877.1|72867.1|72881.1|72871.1|72888.1|72873.2|72876|72863.3|191
1721710500000|2024-07-23 04:55:00|72880.9|72870.9|72884.7|72874.7|72884.8|72874.8|72880.9|72870.9|135
1721710800000|2024-07-23 05:00:00|72884.6|72874.6|72887.9|72877.9|72894.4|72879.2|72883.6|72872.6|266
1721711100000|2024-07-23 05:05:00|72888.1|72878.1|72891.4|72881.4|72896|72881.5|72887|72872.5|197
1721711400000|2024-07-23 05:10:00|72891.3|72881.3|72890.4|72880.4|72892.7|72882.7|72890.3|72880.3|116
1721711700000|2024-07-23 05:15:00|72890.5|72880.5|72891.3|72881.3|72896.8|72881.5|72889.2|72874.3|134
1721712000000|2024-07-23 05:20:00|72891.4|72881.4|72891|72881|72897.6|72882.6|72889.6|72874.6|174
1721712300000|2024-07-23 05:25:00|72891.2|72881.2|72897.5|72877.5|72898.5|72881.4|72891.2|72875.3|174
1721712600000|2024-07-23 05:30:00|72897.6|72877.6|72894.9|72884.9|72900.4|72886.8|72894.6|72877.6|125
1721712900000|2024-07-23 05:35:00|72895|72885|72891.4|72881.4|72900.7|72885.7|72887.2|72877.2|180
1721713200000|2024-07-23 05:40:00|72891.5|72881.5|72897.2|72887.2|72902.2|72887.2|72890.1|72876.8|259
1721713500000|2024-07-23 05:45:00|72897.6|72887.6|72896.4|72886.4|72904.5|72887.6|72896.4|72880.8|242
1721713800000|2024-07-23 05:50:00|72896.3|72886.3|72902.7|72882.7|72903.2|72888.3|72895.5|72880.4|248
1721714100000|2024-07-23 05:55:00|72902.8|72882.8|72888.1|72878.1|72903.6|72887.3|72887.6|72874.1|295
1721714400000|2024-07-23 06:00:00|72888.2|72878.2|72889.8|72869.8|72895.8|72885.8|72883.7|72869.4|470
1721714700000|2024-07-23 06:05:00|72890|72870|72894.8|72884.8|72897.7|72887.7|72885.8|72869.7|371
1721715000000|2024-07-23 06:10:00|72894.9|72884.9|72904.7|72884.7|72908.8|72891.2|72894.9|72883.8|459
1721715300000|2024-07-23 06:15:00|72904.5|72884.5|72912.8|72902.8|72912.8|72902.8|72904|72884.1|405
1721715600000|2024-07-23 06:20:00|72913.1|72903.1|72914|72904|72917.2|72907.2|72909.5|72899.5|276
1721715900000|2024-07-23 06:25:00|72913.9|72903.9|72916.4|72906.4|72916.8|72906.8|72911.2|72901.2|256
1721716200000|2024-07-23 06:30:00|72916.5|72906.5|72913.3|72903.3|72918.2|72908.2|72910.1|72900.1|299
1721716500000|2024-07-23 06:35:00|72913|72903|72909.5|72899.5|72916.9|72904.6|72908.7|72896.9|257
1721716800000|2024-07-23 06:40:00|72908.9|72898.9|72908.2|72898.2|72908.9|72898.9|72902.7|72892.7|297
1721717100000|2024-07-23 06:45:00|72907.5|72897.5|72906.7|72896.7|72910.8|72900.8|72906.4|72896.4|275
1721717400000|2024-07-23 06:50:00|72907.2|72897.2|72908|72888|72910|72900|72898.7|72886|389
1721717700000|2024-07-23 06:55:00|72908.2|72888.2|72890.7|72880.7|72914.8|72901.5|72890.7|72880.7|446
1721718000000|2024-07-23 07:00:00|72890.5|72880.5|72902.5|72882.5|72904.9|72888.6|72883.9|72867.8|526
1721718300000|2024-07-23 07:05:00|72902.6|72882.6|72889|72879|72902.7|72887.7|72887|72874.1|414
1721718600000|2024-07-23 07:10:00|72888.9|72878.9|72894.3|72874.3|72897.8|72878.9|72881.6|72869.5|449
1721718900000|2024-07-23 07:15:00|72894.5|72874.5|72889.9|72869.9|72897.2|72880.3|72883.3|72868.6|405
1721719200000|2024-07-23 07:20:00|72889.8|72869.8|72888.9|72868.9|72895|72875|72885.8|72865.8|347
1721719500000|2024-07-23 07:25:00|72888.8|72868.8|72901.9|72881.9|72901.9|72883.1|72886.6|72866.6|341
1721719800000|2024-07-23 07:30:00|72900.5|72880.5|72896|72886|72905.9|72889.3|72892.7|72878.6|409
1721720100000|2024-07-23 07:35:00|72895.9|72885.9|72895.8|72885.8|72896.8|72886.8|72893.9|72883.9|247
1721720400000|2024-07-23 07:40:00|72895.9|72885.9|72895|72885|72897.9|72887.9|72892.4|72882.4|294
1721720700000|2024-07-23 07:45:00|72894.9|72884.9|72876.3|72866.3|72895|72885|72873.3|72859.6|445
1721721000000|2024-07-23 07:50:00|72877|72867|72886.4|72866.4|72890.8|72876.1|72873.9|72863.9|474
1721721300000|2024-07-23 07:55:00|72886.8|72866.8|72884.7|72874.7|72888.9|72876.1|72876.5|72860.9|513
1721721600000|2024-07-23 08:00:00|72884.8|72874.8|72893|72883|72894.3|72884.3|72883.6|72873.6|493
1721721900000|2024-07-23 08:05:00|72892.7|72882.7|72893.9|72883.9|72898|72885.9|72890.9|72876|355
1721722200000|2024-07-23 08:10:00|72894|72884|72890.1|72880.1|72894.8|72884.8|72888.3|72878.3|323
1721722500000|2024-07-23 08:15:00|72890|72880|72879.5|72859.5|72892.4|72880|72876.2|72858.9|380
1721722800000|2024-07-23 08:20:00|72879.8|72859.8|72880.2|72870.2|72883.8|72870.8|72873.8|72858.6|342
1721723100000|2024-07-23 08:25:00|72880.6|72870.6|72881.4|72871.4|72888.1|72873.4|72878.4|72863.2|350
1721723400000|2024-07-23 08:30:00|72881.6|72871.6|72883.5|72873.5|72893.9|72878.1|72881.2|72867.7|325
1721723700000|2024-07-23 08:35:00|72883.6|72873.6|72877.7|72867.7|72883.6|72873.6|72873|72863|294
1721724000000|2024-07-23 08:40:00|72877.6|72867.6|72875.5|72865.5|72883.9|72870.3|72870.7|72856|272
1721724300000|2024-07-23 08:45:00|72875.6|72865.6|72878|72868|72879.2|72869.2|72873.4|72863.4|260
1721724600000|2024-07-23 08:50:00|72877.9|72867.9|72877.2|72867.2|72878.3|72868.3|72873.4|72863.4|198
1721724900000|2024-07-23 08:55:00|72878.1|72868.1|72886.7|72876.7|72887.2|72877.2|72875.1|72859.8|338
1721725200000|2024-07-23 09:00:00|72886.4|72876.4|72887.1|72877.1|72889.1|72879.1|72884.5|72874.5|274
1721725500000|2024-07-23 09:05:00|72887|72877|72872.5|72852.5|72887|72877|72870.2|72851.4|343
1721725800000|2024-07-23 09:10:00|72872.4|72852.4|72868.3|72858.3|72875.1|72860.4|72861.3|72845.1|271
1721726100000|2024-07-23 09:15:00|72868.4|72858.4|72883|72863|72883.1|72867.3|72868.2|72858.2|206
1721726400000|2024-07-23 09:20:00|72882.9|72862.9|72876.9|72866.9|72883.6|72868.3|72873.8|72857.9|214
1721726700000|2024-07-23 09:25:00|72876.8|72866.8|72883.9|72873.9|72887.4|72877.4|72873.8|72863.8|199
1721727000000|2024-07-23 09:30:00|72884|72874|72874.7|72864.7|72884|72874|72873.4|72863.4|260
1721727300000|2024-07-23 09:35:00|72874.8|72864.8|72879.7|72869.7|72883.1|72873.1|72872.7|72862.7|237
1721727600000|2024-07-23 09:40:00|72880|72870|72871.3|72861.3|72882.8|72872.8|72870.9|72860.9|279
1721727900000|2024-07-23 09:45:00|72871|72861|72881.9|72871.9|72882|72872|72871|72861|197
1721728200000|2024-07-23 09:50:00|72882|72872|72888.9|72878.9|72890.4|72880.4|72878.5|72868.5|248
1721728500000|2024-07-23 09:55:00|72889.1|72879.1|72887|72877|72891.7|72881.7|72886.6|72876.6|253
1721728800000|2024-07-23 10:00:00|72886.9|72876.9|72886.5|72876.5|72891.2|72877.4|72882.5|72870.8|160
1721729100000|2024-07-23 10:05:00|72886.6|72876.6|72892.8|72882.8|72895.1|72884|72886.6|72872.3|219
1721729400000|2024-07-23 10:10:00|72892.9|72882.9|72892.5|72882.5|72896.6|72886.6|72889.3|72879.3|241
1721729700000|2024-07-23 10:15:00|72893.8|72883.8|72887.8|72877.8|72893.8|72883.8|72887.8|72877.8|256
1721730000000|2024-07-23 10:20:00|72887.7|72877.7|72895.7|72885.7|72903.7|72886.4|72886.7|72876.2|357
1721730300000|2024-07-23 10:25:00|72895.6|72885.6|72897.6|72887.6|72906.3|72890.5|72895.6|72883.1|304
1721730600000|2024-07-23 10:30:00|72897.5|72887.5|72892.6|72882.6|72900.6|72890.6|72892.5|72882.5|207
1721730900000|2024-07-23 10:35:00|72892.5|72882.5|72895.8|72885.8|72896.7|72886.7|72892.5|72882.5|167
1721731200000|2024-07-23 10:40:00|72895.9|72885.9|72893.1|72883.1|72896.6|72886.6|72892.5|72882.5|186
1721731500000|2024-07-23 10:45:00|72892.9|72882.9|72893.7|72883.7|72894.9|72884.9|72890.9|72880.9|208
1721731800000|2024-07-23 10:50:00|72893.6|72883.6|72884.6|72874.6|72893.8|72883.8|72883.9|72873.9|202
1721732100000|2024-07-23 10:55:00|72883.9|72873.9|72885.5|72875.5|72891.9|72881.9|72882.1|72872.1|318
1721732400000|2024-07-23 11:00:00|72885.4|72875.4|72893.5|72883.5|72896.2|72886.2|72885.2|72875.2|280
1721732700000|2024-07-23 11:05:00|72893.3|72883.3|72891.4|72881.4|72895.1|72885.1|72891.2|72881.2|181
1721733000000|2024-07-23 11:10:00|72891.3|72881.3|72894.5|72884.5|72897.6|72887.6|72889.3|72879.3|249
1721733300000|2024-07-23 11:15:00|72894.9|72884.9|72898.5|72878.5|72898.5|72885.2|72892.4|72878.5|250
1721733600000|2024-07-23 11:20:00|72898.4|72878.4|72887.8|72877.8|72898.4|72883.1|72887.1|72877.1|214
1721733900000|2024-07-23 11:25:00|72887.7|72877.7|72892.3|72882.3|72892.4|72882.4|72886.9|72876.9|188
1721734200000|2024-07-23 11:30:00|72892.4|72882.4|72895.8|72885.8|72896.7|72886.7|72892.3|72882.3|174
1721734500000|2024-07-23 11:35:00|72895.7|72885.7|72905.8|72885.8|72905.8|72890.6|72894.3|72882|210
1721734800000|2024-07-23 11:40:00|72905.6|72885.6|72902.6|72892.6|72909.4|72894.3|72901.3|72885.5|200
1721735100000|2024-07-23 11:45:00|72902.7|72892.7|72901.4|72891.4|72904.4|72894.4|72900|72890|199
1721735400000|2024-07-23 11:50:00|72901|72891|72903.9|72893.9|72909.1|72895.9|72901|72886.7|136
1721735700000|2024-07-23 11:55:00|72904|72894|72909.5|72889.5|72909.5|72894.5|72900.8|72889.5|210
1721736000000|2024-07-23 12:00:00|72909.6|72889.6|72908.6|72898.6|72911.3|72899.2|72903.4|72889.6|311
1721736300000|2024-07-23 12:05:00|72908.7|72898.7|72909.4|72899.4|72916.2|72900|72908.2|72891.8|288
1721736600000|2024-07-23 12:10:00|72909.3|72899.3|72902.6|72892.6|72914.8|72899.6|72902.5|72892.5|181
1721736900000|2024-07-23 12:15:00|72902.1|72892.1|72901.7|72891.7|72904.9|72894.9|72897.4|72887.4|139
1721737200000|2024-07-23 12:20:00|72901.8|72891.8|72904|72894|72909.6|72894.1|72901.2|72888.8|187
1721737500000|2024-07-23 12:25:00|72903.9|72893.9|72905.7|72885.7|72910.9|72894|72900.2|72882.6|254
1721737800000|2024-07-23 12:30:00|72904.7|72884.7|72906|72886|72907.3|72887.3|72904|72884|193
1721738100000|2024-07-23 12:35:00|72906.1|72886.1|72895|72885|72907.3|72892.3|72894.3|72884.3|135
1721738400000|2024-07-23 12:40:00|72894.9|72884.9|72885.5|72875.5|72899.3|72885.3|72884.5|72874.5|228
1721738700000|2024-07-23 12:45:00|72885.6|72875.6|72885.6|72875.6|72886.4|72876.4|72881|72871|228
1721739000000|2024-07-23 12:50:00|72885.7|72875.7|72891.2|72881.2|72893.4|72883.4|72885|72875|289
1721739300000|2024-07-23 12:55:00|72891|72881|72894.3|72884.3|72901|72884.4|72888.3|72876.9|222
1721739600000|2024-07-23 13:00:00|72894.1|72884.1|72903|72893|72912.7|72897.9|72893.4|72881|460
1721739900000|2024-07-23 13:05:00|72903.2|72893.2|72908.5|72888.5|72909.4|72893.5|72896.7|72884.1|388
1721740200000|2024-07-23 13:10:00|72908.4|72888.4|72910.1|72900.1|72914.7|72901.1|72905.1|72887.4|389
1721740500000|2024-07-23 13:15:00|72910.2|72900.2|72908.4|72898.4|72913.4|72903.4|72905.4|72895.4|330
1721740800000|2024-07-23 13:20:00|72908.3|72898.3|72913.9|72893.9|72914.5|72899.4|72905.5|72890.2|246
1721741100000|2024-07-23 13:25:00|72913.7|72893.7|72916.3|72896.3|72919.2|72902.8|72909.9|72892.9|313
1721741400000|2024-07-23 13:30:00|72916.2|72896.2|72920.2|72910.2|72921.8|72910.2|72911.4|72896.2|330
1721741700000|2024-07-23 13:35:00|72919.7|72909.7|72919.4|72899.4|72928.7|72912.1|72918.5|72898.5|381
1721742000000|2024-07-23 13:40:00|72919.5|72899.5|72914.6|72904.6|72919.5|72906|72909.2|72893.4|366
1721742300000|2024-07-23 13:45:00|72914.7|72904.7|72915|72905|72916.8|72906.8|72913.9|72903.9|263
1721742600000|2024-07-23 13:50:00|72915.1|72905.1|72918.6|72908.6|72920.1|72910.1|72914.8|72904.8|305
1721742900000|2024-07-23 13:55:00|72918.5|72908.5|72923.7|72903.7|72928.8|72908.8|72915.8|72901.5|252
1721743200000|2024-07-23 14:00:00|72923.6|72903.6|72908.1|72898.1|72923.9|72905.4|72905.7|72891.7|322
1721743500000|2024-07-23 14:05:00|72908|72898|72903.5|72893.5|72912.8|72898.8|72902.7|72891.8|323
1721743800000|2024-07-23 14:10:00|72903.4|72893.4|72899.1|72889.1|72905.1|72895.1|72898.7|72888.7|241
1721744100000|2024-07-23 14:15:00|72899|72889|72903.6|72893.6|72904.5|72894.5|72898.7|72888.7|229
1721744400000|2024-07-23 14:20:00|72903.5|72893.5|72905.4|72895.4|72907.4|72897.4|72903.5|72893.5|210
1721744700000|2024-07-23 14:25:00|72905.5|72895.5|72905.6|72895.6|72906.3|72896.3|72904.4|72894.4|269
1721745000000|2024-07-23 14:30:00|72905.7|72895.7|72906.4|72896.4|72912.3|72902.3|72905.2|72895.2|315
1721745300000|2024-07-23 14:35:00|72906.5|72896.5|72916.9|72896.9|72917.1|72900.9|72905.1|72890.2|269
1721745600000|2024-07-23 14:40:00|72917|72897|72912.3|72892.3|72919.4|72904|72907|72892.2|308
1721745900000|2024-07-23 14:45:00|72912.2|72892.2|72908.7|72898.7|72912.4|72899.7|72903.2|72890.9|317
1721746200000|2024-07-23 14:50:00|72908.6|72898.6|72904.7|72894.7|72909.2|72899.2|72901.7|72891.7|353
1721746500000|2024-07-23 14:55:00|72904.6|72894.6|72901.5|72891.5|72906.8|72896.8|72900.6|72890.6|294
1721746800000|2024-07-23 15:00:00|72901.7|72891.7|72902.8|72892.8|72908.1|72893.5|72899.8|72885.7|316
1721747100000|2024-07-23 15:05:00|72902.9|72892.9|72905.1|72895.1|72905.4|72895.4|72902.9|72892.9|178
1721747400000|2024-07-23 15:10:00|72904.9|72894.9|72904.2|72894.2|72909.7|72895.6|72904.2|72889.1|110
1721747700000|2024-07-23 15:15:00|72904.3|72894.3|72899.7|72879.7|72909.4|72894.9|72898.1|72879.2|240
1721748000000|2024-07-23 15:20:00|72899.4|72879.4|72888.8|72878.8|72900.2|72880.2|72883.9|72868.6|289
1721748300000|2024-07-23 15:25:00|72888.6|72878.6|72891|72871|72896|72880.4|72887.7|72870.7|280
1721748600000|2024-07-23 15:30:00|72890.8|72870.8|72896.6|72876.6|72898|72878|72887.3|72867.3|357
1721748900000|2024-07-23 15:35:00|72896.7|72876.7|72892.8|72882.8|72898.1|72883.5|72888.1|72871.9|343
1721749200000|2024-07-23 15:40:00|72892.9|72882.9|72890.5|72880.5|72894.9|72883.8|72888.3|72874|260
1721749500000|2024-07-23 15:45:00|72890.6|72880.6|72897.7|72877.7|72898.7|72883.6|72890.6|72875.4|221
1721749800000|2024-07-23 15:50:00|72897.9|72877.9|72897.6|72887.6|72898.3|72888.2|72891.7|72877.4|240
1721750100000|2024-07-23 15:55:00|72897.3|72887.3|72894|72884|72898|72888|72891.5|72881.5|268
1721750400000|2024-07-23 16:00:00|72893.9|72883.9|72898.9|72888.9|72900|72890|72893.8|72883.8|238
1721750700000|2024-07-23 16:05:00|72899|72889|72892.7|72882.7|72899.1|72889.1|72891.3|72881.3|225
1721751000000|2024-07-23 16:10:00|72892.6|72882.6|72889.1|72879.1|72893.1|72883.1|72888.4|72878.4|142
1721751300000|2024-07-23 16:15:00|72888.9|72878.9|72886.3|72876.3|72889.9|72879.9|72886.2|72876.2|179
1721751600000|2024-07-23 16:20:00|72885.9|72875.9|72894.8|72884.8|72894.8|72884.8|72885.5|72875.5|247
1721751900000|2024-07-23 16:25:00|72894.9|72884.9|72890.5|72880.5|72895|72885|72890.4|72880.4|179
1721752200000|2024-07-23 16:30:00|72890.4|72880.4|72892.8|72882.8|72897|72883.9|72888.6|72875.3|275
1721752500000|2024-07-23 16:35:00|72892.4|72882.4|72894.9|72884.9|72900.2|72886.4|72888.7|72878.7|220
1721752800000|2024-07-23 16:40:00|72894.8|72884.8|72899.5|72879.5|72900.2|72885.2|72888.2|72877.8|261
1721753100000|2024-07-23 16:45:00|72899.6|72879.6|72897.6|72877.6|72900.3|72884.4|72894.4|72875.8|176
1721753400000|2024-07-23 16:50:00|72897.5|72877.5|72898.4|72878.4|72900.5|72880.5|72897.1|72877.1|118
1721753700000|2024-07-23 16:55:00|72898.5|72878.5|72893.8|72883.8|72900.9|72883.9|72892.6|72878.3|204
1721754000000|2024-07-23 17:00:00|72894|72884|72899.4|72879.4|72901.9|72884|72890.2|72875.1|246
1721754300000|2024-07-23 17:05:00|72899.5|72879.5|72891.4|72871.4|72901.2|72881.2|72891.3|72871.3|187
1721754600000|2024-07-23 17:10:00|72891.3|72871.3|72893.2|72873.2|72894.1|72878.2|72886.7|72871.3|179
1721754900000|2024-07-23 17:15:00|72893.3|72873.3|72890.9|72870.9|72893.6|72873.6|72889.2|72869.2|164
1721755200000|2024-07-23 17:20:00|72890.8|72870.8|72889.7|72869.7|72891.1|72871.1|72888.5|72868.5|157
1721755500000|2024-07-23 17:25:00|72889.6|72869.6|72887.3|72867.3|72889.7|72869.7|72886.6|72866.6|219
1721755800000|2024-07-23 17:30:00|72887.4|72867.4|72889.7|72869.7|72890.3|72870.3|72886.3|72866.3|247
1721756100000|2024-07-23 17:35:00|72889.8|72869.8|72888.5|72868.5|72891.6|72871.6|72888.3|72868.3|125
1721756400000|2024-07-23 17:40:00|72888.4|72868.4|72888.2|72868.2|72889.7|72869.7|72886.2|72866.2|207
1721756700000|2024-07-23 17:45:00|72888.1|72868.1|72881.8|72871.8|72888.6|72873.1|72880.7|72868.1|180
1721757000000|2024-07-23 17:50:00|72881.9|72871.9|72879.7|72859.7|72886.4|72872.4|72874.4|72859.5|174
1721757300000|2024-07-23 17:55:00|72879.8|72859.8|72875|72865|72882.1|72867.3|72874.8|72859.7|222
1721757600000|2024-07-23 18:00:00|72875.1|72865.1|72890|72870|72901.1|72881.1|72873.7|72863.5|225
1721757900000|2024-07-23 18:05:00|72890.1|72870.1|72897.1|72877.1|72899.5|72879.5|72890.1|72870.1|239
1721758200000|2024-07-23 18:10:00|72897.2|72877.2|72890|72880|72898.6|72880.1|72889.5|72874.4|195
1721758500000|2024-07-23 18:15:00|72890.2|72880.2|72898.6|72878.6|72899.2|72880.2|72889.1|72872.5|157
1721758800000|2024-07-23 18:20:00|72898.5|72878.5|72899.7|72879.7|72900.2|72880.2|72898.3|72878.3|196
1721759100000|2024-07-23 18:25:00|72899.6|72879.6|72905.5|72885.5|72907.4|72887.4|72899.6|72879.6|264
1721759400000|2024-07-23 18:30:00|72905.4|72885.4|72906.8|72886.8|72907|72892.2|72898.2|72882.7|118
1721759700000|2024-07-23 18:35:00|72906.7|72886.7|72902|72892|72907.2|72892.3|72901.8|72886.7|84
1721760000000|2024-07-23 18:40:00|72902.2|72892.2|72907.7|72897.7|72909.1|72898.2|72902.1|72887.3|123
1721760300000|2024-07-23 18:45:00|72907.6|72897.6|72916.4|72896.4|72918|72898|72907.5|72893.6|155
1721760600000|2024-07-23 18:50:00|72916.5|72896.5|72914.9|72894.9|72917.2|72897.2|72914.3|72894.3|164
1721760900000|2024-07-23 18:55:00|72915|72895|72915.1|72895.1|72915.8|72895.8|72914.4|72894.4|144
1721761200000|2024-07-23 19:00:00|72915.2|72895.2|72912.5|72892.5|72915.2|72895.2|72911.6|72891.6|123
1721761500000|2024-07-23 19:05:00|72912.6|72892.6|72911.2|72891.2|72912.6|72892.6|72910.7|72890.7|137
1721761800000|2024-07-23 19:10:00|72911.5|72891.5|72907.3|72887.3|72912.1|72892.1|72907.1|72887.1|171
1721762100000|2024-07-23 19:15:00|72907.2|72887.2|72904.5|72884.5|72908.8|72888.8|72903.9|72883.9|171
1721762400000|2024-07-23 19:20:00|72904.4|72884.4|72907.1|72887.1|72909|72889|72904.3|72884.3|117
1721762700000|2024-07-23 19:25:00|72907.2|72887.2|72905.3|72885.3|72907.6|72887.6|72905.2|72885.2|151
1721763000000|2024-07-23 19:30:00|72905.2|72885.2|72906.4|72886.4|72906.7|72886.7|72903.1|72883.1|253
1721763300000|2024-07-23 19:35:00|72906.5|72886.5|72907.9|72887.9|72908.3|72888.3|72906.4|72886.4|263
1721763600000|2024-07-23 19:40:00|72907.8|72887.8|72908.1|72888.1|72908.3|72888.3|72906.9|72886.9|118
1721763900000|2024-07-23 19:45:00|72907.9|72887.9|72905.9|72885.9|72908.9|72888.9|72905.6|72885.6|148
1721764200000|2024-07-23 19:50:00|72906|72886|72907.7|72887.7|72908|72888|72905.4|72885.4|239
1721764500000|2024-07-23 19:55:00|72907.8|72887.8|72909.5|72889.5|72911.3|72891.3|72907.7|72887.7|237
1721764800000|2024-07-23 20:00:00|72909.4|72889.4|72909.1|72889.1|72909.8|72889.8|72909|72889|100
1721765100000|2024-07-23 20:05:00|72909|72889|72909.6|72889.6|72910.1|72890.1|72909|72889|112
1721765400000|2024-07-23 20:10:00|72910|72890|72909.1|72889.1|72910.1|72890.1|72909.1|72889.1|160
1721765700000|2024-07-23 20:15:00|72909.2|72889.2|72909.6|72889.6|72910|72890|72908.9|72888.9|201
1721766000000|2024-07-23 20:20:00|72909.5|72889.5|72903|72883|72909.6|72889.6|72903|72883|168
1721766300000|2024-07-23 20:25:00|72903.1|72883.1|72902.2|72882.2|72903.5|72883.5|72902.1|72882.1|136
1721766600000|2024-07-23 20:30:00|72902.1|72882.1|72902.3|72882.3|72902.6|72882.6|72901.9|72881.9|74
1721766900000|2024-07-23 20:35:00|72902.4|72882.4|72902.3|72882.3|72902.7|72882.7|72902.1|72882.1|42
1721767200000|2024-07-23 20:40:00|72902.4|72882.4|72896.8|72876.8|72902.7|72882.7|72891.3|72871.3|187
1721767500000|2024-07-23 20:45:00|72896.7|72876.7|72899.2|72879.2|72899.7|72879.7|72896|72876|151
1721767800000|2024-07-23 20:50:00|72900.2|72880.2|72899.8|72879.8|72900.9|72880.9|72897.5|72877.5|70
1721768100000|2024-07-23 20:55:00|72899.5|72879.5|72913.1|72872.3|72913.6|72881.7|72896.8|72870.9|475
1721768400000|2024-07-23 21:00:00|72913.8|72872.7|72920.3|72852.2|72922.9|72874.6|72910.1|72847.3|26
1721768700000|2024-07-23 21:05:00|72920.6|72852.8|72923.8|72845.8|72925.5|72853.2|72920.2|72845.2|80
1721769000000|2024-07-23 21:10:00|72924|72846.1|72924.2|72846.8|72924.6|72848.3|72922.9|72843.9|107
1721769300000|2024-07-23 21:15:00|72924.1|72848.6|72921.9|72858.1|72925.7|72858.3|72919.6|72848.4|62
1721769600000|2024-07-23 21:20:00|72919.7|72858.2|72919.2|72857.7|72919.7|72858.6|72919.2|72857.7|26
1721769900000|2024-07-23 21:25:00|72920.2|72857.8|72921.1|72854.5|72921.6|72857.8|72918.3|72853.7|63
1721770200000|2024-07-23 21:30:00|72921|72855.2|72921.3|72858.1|72921.7|72858.1|72918.4|72854.5|144
1721770500000|2024-07-23 21:35:00|72920.9|72857.7|72917.5|72861.6|72921.8|72862.1|72917|72857.7|118
1721770800000|2024-07-23 21:40:00|72915.1|72861.8|72918.3|72864.5|72922.1|72864.6|72915.1|72858.7|96
1721771100000|2024-07-23 21:45:00|72918.7|72864|72921.9|72861.1|72922.5|72864.5|72916.9|72860.1|82
1721771400000|2024-07-23 21:50:00|72922.4|72860.4|72922.4|72860.1|72922.5|72861.4|72921.3|72859.8|60
1721771700000|2024-07-23 21:55:00|72921.7|72860.9|72917.8|72867.3|72922.7|72867.3|72917.7|72860.1|63
1721772000000|2024-07-23 22:00:00|72918.7|72866.5|72922.4|72860.3|72923.5|72866.8|72915.8|72859.4|146
1721772300000|2024-07-23 22:05:00|72922.2|72860.6|72917.5|72866.5|72922.2|72867.6|72916.8|72860.6|100
1721772600000|2024-07-23 22:10:00|72917.2|72866.3|72913.3|72872.7|72920|72875.2|72911.1|72863.2|106
1721772900000|2024-07-23 22:15:00|72912.5|72873.4|72911.1|72874.8|72912.8|72875.1|72909|72872.1|94
1721773200000|2024-07-23 22:20:00|72911.2|72874.6|72911.2|72872.8|72913.8|72876.1|72909.4|72872.3|143
1721773500000|2024-07-23 22:25:00|72911.3|72872.9|72909.7|72876.4|72912|72877.3|72908.4|72872.9|157
1721773800000|2024-07-23 22:30:00|72909.4|72876.3|72909.2|72875.5|72913.3|72883.8|72901.7|72872.3|242
1721774100000|2024-07-23 22:35:00|72909.1|72875.8|72909|72875.5|72911.4|72881.9|72901.6|72874.5|140
1721774400000|2024-07-23 22:40:00|72908.9|72881.4|72900.6|72880.6|72910|72882.5|72899.7|72874|138
1721774700000|2024-07-23 22:45:00|72908.4|72875.6|72907.2|72876.4|72909.1|72882.9|72899|72873.2|173
1721775000000|2024-07-23 22:50:00|72907.3|72876.3|72900.6|72880.6|72908.6|72881.8|72899.2|72873.1|184
1721775300000|2024-07-23 22:55:00|72900.8|72880.8|72906.2|72886.2|72911.5|72886.6|72898.8|72872.7|208
1721775600000|2024-07-23 23:00:00|72906|72886|72906.1|72886.1|72906.4|72886.4|72904.6|72884.6|128
1721775900000|2024-07-23 23:05:00|72906|72886|72906.1|72886.1|72907.1|72887.1|72905.7|72885.7|167
1721776200000|2024-07-23 23:10:00|72906.2|72886.2|72905.5|72885.5|72906.3|72886.3|72904.7|72884.7|88
1721776500000|2024-07-23 23:15:00|72905.8|72885.8|72906.2|72886.2|72906.7|72886.7|72905.5|72885.5|88
1721776800000|2024-07-23 23:20:00|72906.4|72886.4|72906.8|72886.8|72907.1|72887.1|72905.9|72885.9|57
1721777100000|2024-07-23 23:25:00|72907.1|72887.1|72906.8|72886.8|72907.6|72887.6|72906.4|72886.4|138
1721777400000|2024-07-23 23:30:00|72906.9|72886.9|72907.5|72887.5|72908.1|72888.1|72903.4|72883.4|137
1721777700000|2024-07-23 23:35:00|72907.6|72887.6|72906.8|72886.8|72907.7|72887.7|72904.4|72884.4|150
1721778000000|2024-07-23 23:40:00|72906.9|72886.9|72906.7|72886.7|72907.2|72887.2|72903.8|72883.8|122
1721778300000|2024-07-23 23:45:00|72906.6|72886.6|72908|72888|72908.7|72888.7|72903.7|72883.7|223
1721778600000|2024-07-23 23:50:00|72908.1|72888.1|72911|72891|72911|72891|72905.6|72885.6|642
1721778900000|2024-07-23 23:55:00|72910.8|72890.8|72912.8|72892.8|72918.5|72898.5|72908.3|72888.3|751
1721779200000|2024-07-24 00:00:00|72912.9|72892.9|72917.6|72897.6|72917.6|72897.6|72907.9|72887.9|323
1721779500000|2024-07-24 00:05:00|72917.7|72897.7|72919.3|72899.3|72923.1|72903.1|72916.7|72896.7|283
1721779800000|2024-07-24 00:10:00|72919.2|72899.2|72912.8|72902.8|72920.9|72906|72911.1|72897|211
1721780100000|2024-07-24 00:15:00|72912.9|72902.9|72916.2|72896.2|72916.4|72902.9|72909.2|72894.5|218
1721780400000|2024-07-24 00:20:00|72916.1|72896.1|72912.5|72902.5|72919.9|72904.9|72910.9|72895.4|185
1721780700000|2024-07-24 00:25:00|72912.4|72902.4|72908.1|72898.1|72914.1|72904.1|72905.8|72895.8|201
1721781000000|2024-07-24 00:30:00|72908.2|72898.2|72918.5|72908.5|72919.3|72909.3|72908.2|72898.2|206
1721781300000|2024-07-24 00:35:00|72918.6|72908.6|72919.5|72909.5|72921.2|72911.2|72916.8|72906.8|186
1721781600000|2024-07-24 00:40:00|72919.6|72909.6|72915.9|72905.9|72919.9|72909.9|72914.5|72904.5|140
1721781900000|2024-07-24 00:45:00|72915.8|72905.8|72916.3|72906.3|72917.8|72907.8|72913.7|72903.7|154
1721782200000|2024-07-24 00:50:00|72916.4|72906.4|72920.7|72910.7|72923.5|72910.7|72915.3|72901|154
1721782500000|2024-07-24 00:55:00|72920.5|72910.5|72910.1|72900.1|72922.5|72910.5|72907.1|72889|263
1721782800000|2024-07-24 01:00:00|72910|72900|72903.8|72893.8|72917|72903.5|72902.1|72892.1|278
1721783100000|2024-07-24 01:05:00|72903.9|72893.9|72888.8|72878.8|72903.9|72893.9|72887.5|72872.5|296
1721783400000|2024-07-24 01:10:00|72888.9|72878.9|72881|72861|72889.8|72879.8|72872.7|72852.7|417
1721783700000|2024-07-24 01:15:00|72881.1|72861.1|72896.3|72876.3|72912|72892|72881.1|72861.1|467
1721784000000|2024-07-24 01:20:00|72896.1|72876.1|72880.6|72860.6|72897.4|72882.2|72877.6|72860|438
1721784300000|2024-07-24 01:25:00|72880.5|72860.5|72883.5|72873.5|72886.5|72874|72871.7|72860.4|481
1721784600000|2024-07-24 01:30:00|72883.4|72873.4|72888.7|72868.7|72889.6|72879.6|72881.1|72864.4|476
1721784900000|2024-07-24 01:35:00|72889|72869|72877.6|72867.6|72889.2|72872.7|72875.7|72861.1|425
1721785200000|2024-07-24 01:40:00|72877.3|72867.3|72879.9|72869.9|72889.6|72878.5|72876.3|72862.9|418
1721785500000|2024-07-24 01:45:00|72880|72870|72879|72869|72883.7|72872.4|72873.5|72863.2|391
1721785800000|2024-07-24 01:50:00|72878.8|72868.8|72872.4|72862.4|72884.2|72869|72860.6|72845.4|447
1721786100000|2024-07-24 01:55:00|72872.3|72862.3|72870.9|72860.9|72876.1|72866.1|72865.5|72852.9|359
1721786400000|2024-07-24 02:00:00|72871.1|72861.1|72871.8|72861.8|72884.7|72870.8|72870.5|72856.8|458
1721786700000|2024-07-24 02:05:00|72871.7|72861.7|72858.4|72848.4|72875|72861.7|72855.5|72844.4|359
1721787000000|2024-07-24 02:10:00|72858.5|72848.5|72860.3|72850.3|72864|72853|72856.7|72842.4|243
1721787300000|2024-07-24 02:15:00|72860.4|72850.4|72865.3|72855.3|72866.1|72856.1|72860.4|72845.9|260
1721787600000|2024-07-24 02:20:00|72865.4|72855.4|72865|72855|72869.9|72855.5|72862.1|72848.8|155
1721787900000|2024-07-24 02:25:00|72864.9|72854.9|72872.2|72862.2|72875.9|72865.9|72863.9|72853.9|287
1721788200000|2024-07-24 02:30:00|72872.1|72862.1|72875|72865|72875.3|72865.3|72871.6|72861.6|201
1721788500000|2024-07-24 02:35:00|72874.8|72864.8|72878.6|72868.6|72879.5|72869.5|72872.7|72862.7|193
1721788800000|2024-07-24 02:40:00|72878.7|72868.7|72881.5|72871.5|72883.7|72873.7|72878.3|72868.3|239
1721789100000|2024-07-24 02:45:00|72881.6|72871.6|72884.9|72874.9|72889.2|72876.1|72880.8|72869.2|298
1721789400000|2024-07-24 02:50:00|72884.8|72874.8|72879.9|72869.9|72884.8|72874.8|72879|72869|264
1721789700000|2024-07-24 02:55:00|72879.8|72869.8|72884.2|72874.2|72885.9|72875.9|72878.1|72868.1|227
1721790000000|2024-07-24 03:00:00|72884.3|72874.3|72881.7|72861.7|72886|72876|72875.7|72860.4|374
1721790300000|2024-07-24 03:05:00|72881.9|72861.9|72887.9|72867.9|72888.3|72872.6|72878.6|72861.2|328
1721790600000|2024-07-24 03:10:00|72888|72868|72882.8|72872.8|72888.7|72874.4|72881.5|72867.7|237
1721790900000|2024-07-24 03:15:00|72883|72873|72882.4|72872.4|72883.2|72873.2|72877.1|72867.1|208
1721791200000|2024-07-24 03:20:00|72882.5|72872.5|72882.2|72872.2|72886.8|72873.7|72874.3|72864.3|423
1721791500000|2024-07-24 03:25:00|72882.3|72872.3|72879.7|72869.7|72883|72873|72876.7|72866.7|316
1721791800000|2024-07-24 03:30:00|72879.4|72869.4|72870.9|72860.9|72879.5|72869.5|72869.6|72859.6|219
1721792100000|2024-07-24 03:35:00|72871.4|72861.4|72870.6|72860.6|72874.3|72864.3|72867.5|72857.5|265
1721792400000|2024-07-24 03:40:00|72870.7|72860.7|72874.9|72864.9|72876.5|72866.5|72869.5|72859.5|218
1721792700000|2024-07-24 03:45:00|72874.8|72864.8|72885.4|72875.4|72888.3|72877|72874|72864|211
1721793000000|2024-07-24 03:50:00|72885.2|72875.2|72887.1|72877.1|72891.7|72878.7|72883.8|72871.3|142
1721793300000|2024-07-24 03:55:00|72887.2|72877.2|72888.5|72868.5|72890.1|72877.7|72883.8|72868.2|211
1721793600000|2024-07-24 04:00:00|72888.6|72868.6|72878.5|72858.5|72888.6|72868.6|72876.2|72856.2|320
1721793900000|2024-07-24 04:05:00|72878.7|72858.7|72873.8|72863.8|72882.2|72867.8|72871.4|72858.6|220
1721794200000|2024-07-24 04:10:00|72873.9|72863.9|72879.1|72859.1|72881.9|72866.9|72871.4|72857.8|315
1721794500000|2024-07-24 04:15:00|72879|72859|72879.7|72859.7|72882.1|72867|72873.7|72858.9|274
1721794800000|2024-07-24 04:20:00|72879.6|72859.6|72875|72865|72880.5|72867|72869.9|72856|349
1721795100000|2024-07-24 04:25:00|72875.1|72865.1|72869.6|72859.6|72875.1|72865.1|72868.6|72858.6|238
1721795400000|2024-07-24 04:30:00|72869.7|72859.7|72874.1|72864.1|72875.8|72865.8|72866.5|72856.5|262
1721795700000|2024-07-24 04:35:00|72874|72864|72875.6|72865.6|72876.5|72866.5|72874|72864|163
1721796000000|2024-07-24 04:40:00|72875.5|72865.5|72880.9|72860.9|72881.4|72865.9|72874|72859.1|146
1721796300000|2024-07-24 04:45:00|72880.8|72860.8|72871.9|72851.9|72881.3|72861.3|72867.6|72847.6|310
1721796600000|2024-07-24 04:50:00|72867|72857|72873.6|72863.6|72874.2|72864.2|72867|72857|217
1721796900000|2024-07-24 04:55:00|72873.7|72863.7|72872.9|72862.9|72875.7|72865.7|72869.7|72859.7|273
1721797200000|2024-07-24 05:00:00|72872.8|72862.8|72873.2|72863.2|72875.7|72865.7|72869.1|72859.1|324
1721797500000|2024-07-24 05:05:00|72873.1|72863.1|72869.3|72849.3|72875.8|72863.7|72868.9|72848.9|309
1721797800000|2024-07-24 05:10:00|72869.4|72849.4|72871|72851|72874.4|72854.4|72867.2|72847.2|250
1721798100000|2024-07-24 05:15:00|72871.1|72851.1|72872.4|72852.4|72875.4|72855.4|72870.3|72850.3|201
1721798400000|2024-07-24 05:20:00|72872.9|72852.9|72873.8|72853.8|72877.1|72857.1|72869.8|72849.8|302
1721798700000|2024-07-24 05:25:00|72873.7|72853.7|72867.1|72847.1|72874|72854|72867|72847|237
1721799000000|2024-07-24 05:30:00|72867.2|72847.2|72871|72851|72875.2|72855.2|72867.2|72847.2|264
1721799300000|2024-07-24 05:35:00|72870.9|72850.9|72864.9|72844.9|72873.4|72857.5|72860.9|72844.9|272
1721799600000|2024-07-24 05:40:00|72864.8|72844.8|72855.9|72845.9|72865.2|72847.6|72853.8|72839.8|315
1721799900000|2024-07-24 05:45:00|72856.4|72846.4|72846|72836|72856.4|72846.4|72842.7|72832.7|312
1721800200000|2024-07-24 05:50:00|72846.1|72836.1|72842.8|72832.8|72849.6|72838.8|72841.4|72826.4|352
1721800500000|2024-07-24 05:55:00|72842.5|72832.5|72839.2|72829.2|72843.8|72833.8|72833.4|72823.4|387
1721800800000|2024-07-24 06:00:00|72839|72829|72838|72828|72846|72832.6|72831.3|72813.2|391
1721801100000|2024-07-24 06:05:00|72838.1|72828.1|72837.1|72827.1|72840.1|72828.1|72832.1|72812.8|312
1721801400000|2024-07-24 06:10:00|72837|72827|72828|72818|72843.9|72829.1|72825.8|72810.6|305
1721801700000|2024-07-24 06:15:00|72827.9|72817.9|72823.3|72813.3|72830.2|72820.2|72821.5|72811.5|389
1721802000000|2024-07-24 06:20:00|72823.6|72813.6|72839|72829|72840.3|72830.3|72823.2|72808.7|380
1721802300000|2024-07-24 06:25:00|72839.5|72829.5|72847.3|72837.3|72852.6|72839.1|72838.9|72828.3|360
1721802600000|2024-07-24 06:30:00|72847.4|72837.4|72852.8|72832.8|72856.5|72841.8|72847.4|72832.4|320
1721802900000|2024-07-24 06:35:00|72853.6|72833.6|72858.9|72838.9|72859.6|72840.7|72849.3|72832.5|324
1721803200000|2024-07-24 06:40:00|72858.6|72838.6|72858.5|72838.5|72861.7|72845.2|72853.6|72837.5|260
1721803500000|2024-07-24 06:45:00|72858.6|72838.6|72850.1|72840.1|72858.6|72848.3|72849.6|72835.5|262
1721803800000|2024-07-24 06:50:00|72850|72840|72845.8|72835.8|72852.4|72842.4|72845.5|72835.5|283
1721804100000|2024-07-24 06:55:00|72845.7|72835.7|72844|72834|72846.6|72835.7|72832.4|72820.3|456
1721804400000|2024-07-24 07:00:00|72844.2|72834.2|72838.7|72828.7|72844.9|72834.9|72832.8|72822.8|387
1721804700000|2024-07-24 07:05:00|72837.7|72827.7|72840.9|72830.9|72849.1|72834.2|72833|72817.7|400
1721805000000|2024-07-24 07:10:00|72841|72831|72844.9|72834.9|72852.6|72838.1|72839.4|72826.8|366
1721805300000|2024-07-24 07:15:00|72845.6|72835.6|72843.5|72833.5|72850.7|72836.9|72838|72827.3|437
1721805600000|2024-07-24 07:20:00|72843.6|72833.6|72845.2|72835.2|72848|72838|72840.4|72830.4|330
1721805900000|2024-07-24 07:25:00|72845|72835|72850.4|72830.4|72850.4|72837.4|72842.7|72829.6|209
1721806200000|2024-07-24 07:30:00|72853|72833|72849.7|72829.7|72855.1|72841.2|72846.2|72828.4|301
1721806500000|2024-07-24 07:35:00|72849.6|72829.6|72853.7|72833.7|72856.7|72839.3|72846|72828.8|264
1721806800000|2024-07-24 07:40:00|72853.8|72833.8|72853.6|72833.6|72856.7|72842.3|72846.4|72829.2|295
1721807100000|2024-07-24 07:45:00|72853.7|72833.7|72851.2|72841.2|72856.5|72843.5|72845.4|72833.6|268
1721807400000|2024-07-24 07:50:00|72851.3|72841.3|72856.1|72846.1|72857.2|72846.5|72849.6|72834.8|258
1721807700000|2024-07-24 07:55:00|72856|72846|72861.9|72851.9|72868.9|72853.2|72855.5|72842.5|399
1721808000000|2024-07-24 08:00:00|72861.4|72851.4|72864.8|72844.8|72868.7|72856.6|72860.3|72842.2|372
1721808300000|2024-07-24 08:05:00|72864.7|72844.7|72863.6|72853.6|72870.6|72855.3|72857.5|72843.4|312
1721808600000|2024-07-24 08:10:00|72863.7|72853.7|72868.2|72858.2|72874.6|72860.9|72859.3|72844.3|216
1721808900000|2024-07-24 08:15:00|72868|72858|72881.4|72871.4|72883.2|72872.6|72867.8|72857.8|398
1721809200000|2024-07-24 08:20:00|72881.3|72871.3|72886.8|72876.8|72890.3|72880.3|72878.4|72866|341
1721809500000|2024-07-24 08:25:00|72886.9|72876.9|72880.3|72870.3|72888.1|72878.1|72878.7|72864.4|375
1721809800000|2024-07-24 08:30:00|72879.9|72869.9|72880.4|72870.4|72887.1|72877.1|72877.4|72867.4|326
1721810100000|2024-07-24 08:35:00|72880.5|72870.5|72881.1|72871.1|72886|72872.2|72878.3|72863.9|326
1721810400000|2024-07-24 08:40:00|72881|72871|72894.5|72874.5|72895|72881.8|72881|72865.3|324
1721810700000|2024-07-24 08:45:00|72894.6|72874.6|72897.2|72877.2|72897.6|72885.5|72887.6|72873.9|344
1721811000000|2024-07-24 08:50:00|72897.1|72877.1|72893.2|72883.2|72899.1|72884.7|72890.9|72877.1|319
1721811300000|2024-07-24 08:55:00|72893.1|72883.1|72905.2|72885.2|72905.2|72891.5|72892.9|72881.5|367
1721811600000|2024-07-24 09:00:00|72905.4|72885.4|72903.5|72883.5|72908.6|72894|72899|72883.4|301
1721811900000|2024-07-24 09:05:00|72904.1|72884.1|72901.2|72891.2|72917.8|72902.3|72901.2|72883.9|359
1721812200000|2024-07-24 09:10:00|72901.1|72891.1|72902.6|72892.6|72906.7|72896.7|72898.1|72888.1|278
1721812500000|2024-07-24 09:15:00|72902.3|72892.3|72917.2|72897.2|72923.5|72903.5|72902.3|72892.3|384
1721812800000|2024-07-24 09:20:00|72917.1|72897.1|72905.6|72895.6|72920.6|72902|72905.3|72893.5|289
1721813100000|2024-07-24 09:25:00|72906.1|72896.1|72913.6|72903.6|72917.3|72903.6|72903.2|72893.2|295
1721813400000|2024-07-24 09:30:00|72913.4|72903.4|72904.1|72894.1|72914.9|72904.9|72902.1|72886.9|347
1721813700000|2024-07-24 09:35:00|72904.2|72894.2|72893.7|72883.7|72909.1|72899.1|72891.8|72881.3|394
1721814000000|2024-07-24 09:40:00|72893.5|72883.5|72894.1|72884.1|72897.3|72887.3|72884.8|72873.8|436
1721814300000|2024-07-24 09:45:00|72893.9|72883.9|72898.9|72878.9|72898.9|72887.6|72891|72878.2|282
1721814600000|2024-07-24 09:50:00|72899.1|72879.1|72912.1|72892.1|72913|72893.4|72893.6|72879.1|370
1721814900000|2024-07-24 09:55:00|72912|72892|72912.8|72902.8|72918.3|72904.9|72907.5|72891.6|360
1721815200000|2024-07-24 10:00:00|72912.9|72902.9|72909.8|72899.8|72922.2|72907.5|72909.7|72896.3|307
1721815500000|2024-07-24 10:05:00|72910|72900|72898.1|72888.1|72915.1|72900.2|72897.3|72881.8|227
1721815800000|2024-07-24 10:10:00|72898|72888|72905.9|72885.9|72910.5|72890.5|72895.2|72884.6|254
1721816100000|2024-07-24 10:15:00|72905.7|72885.7|72891.9|72881.9|72907.1|72888.8|72891.8|72879.8|242
1721816400000|2024-07-24 10:20:00|72892.5|72882.5|72891.3|72881.3|72894.9|72884.9|72885.5|72875.5|256
1721816700000|2024-07-24 10:25:00|72890.9|72880.9|72890.6|72880.6|72895.6|72881.2|72887|72874.9|259
1721817000000|2024-07-24 10:30:00|72890.5|72880.5|72886.3|72876.3|72890.6|72880.6|72882.5|72872.5|216
1721817300000|2024-07-24 10:35:00|72886.4|72876.4|72889.9|72879.9|72891.4|72881.4|72886.3|72876.3|186
1721817600000|2024-07-24 10:40:00|72890|72880|72889.5|72879.5|72890.3|72880.3|72888.2|72878.2|142
1721817900000|2024-07-24 10:45:00|72889.6|72879.6|72890|72880|72894.8|72880.6|72887.5|72873.3|189
1721818200000|2024-07-24 10:50:00|72889.9|72879.9|72882.3|72872.3|72893.9|72879.9|72881.3|72866.2|204
1721818500000|2024-07-24 10:55:00|72882.2|72872.2|72890.7|72870.7|72892.1|72876.2|72879.8|72864.4|270
1721818800000|2024-07-24 11:00:00|72890.8|72870.8|72886.2|72866.2|72891.6|72876.1|72885.4|72865.4|241
1721819100000|2024-07-24 11:05:00|72886.1|72866.1|72886.1|72866.1|72889|72869|72885.3|72865.3|200
1721819400000|2024-07-24 11:10:00|72886|72866|72877.5|72857.5|72886.9|72868.6|72876.4|72856.4|220
1721819700000|2024-07-24 11:15:00|72877.8|72857.8|72878.1|72858.1|72879.2|72859.2|72875.7|72855.7|168
1721820000000|2024-07-24 11:20:00|72878.5|72858.5|72872.2|72862.2|72879.4|72862.8|72872|72854.8|184
1721820300000|2024-07-24 11:25:00|72872.3|72862.3|72872.6|72862.6|72874.7|72864.7|72872.3|72862.3|148
1721820600000|2024-07-24 11:30:00|72872.7|72862.7|72864.8|72854.8|72873|72863|72864.1|72854.1|184
1721820900000|2024-07-24 11:35:00|72864.9|72854.9|72867.3|72857.3|72872.6|72859.2|72864.9|72850.3|251
1721821200000|2024-07-24 11:40:00|72867.2|72857.2|72863.1|72853.1|72867.4|72857.4|72862.7|72852.7|194
1721821500000|2024-07-24 11:45:00|72863.2|72853.2|72860.6|72840.6|72869.5|72854.6|72853.3|72833.3|300
1721821800000|2024-07-24 11:50:00|72860.7|72840.7|72855.1|72845.1|72861.7|72845.8|72846|72830|312
1721822100000|2024-07-24 11:55:00|72854.9|72844.9|72861.2|72841.2|72864.6|72849.4|72853.8|72835.2|360
1721822400000|2024-07-24 12:00:00|72860.9|72840.9|72855|72845|72866.2|72851.8|72853.7|72838.6|508
1721822700000|2024-07-24 12:05:00|72855.1|72845.1|72852.9|72832.9|72860.7|72845.1|72843.4|72831.6|395
1721823000000|2024-07-24 12:10:00|72852.8|72832.8|72844.1|72834.1|72856.7|72836.9|72843.4|72830|209
1721823300000|2024-07-24 12:15:00|72845.4|72835.4|72835|72825|72847|72835.7|72833.9|72823.9|301
1721823600000|2024-07-24 12:20:00|72834.8|72824.8|72832.7|72822.7|72842.6|72830.2|72829|72812.8|320
1721823900000|2024-07-24 12:25:00|72832.6|72822.6|72852.1|72832.1|72856.7|72836.7|72832.5|72820.9|346
1721824200000|2024-07-24 12:30:00|72852.3|72832.3|72841.6|72831.6|72853.4|72834.2|72839.8|72823.5|313
1721824500000|2024-07-24 12:35:00|72841.8|72831.8|72847.2|72827.2|72848|72832.5|72836.9|72823.7|338
1721824800000|2024-07-24 12:40:00|72846.9|72826.9|72846.2|72836.2|72853.9|72838.1|72840.2|72826.9|352
1721825100000|2024-07-24 12:45:00|72846.3|72836.3|72845.2|72825.2|72849.1|72836.6|72839.8|72824|348
1721825400000|2024-07-24 12:50:00|72845.3|72825.3|72823.4|72803.4|72845.7|72825.7|72821.6|72801.6|399
1721825700000|2024-07-24 12:55:00|72823.3|72803.3|72787|72767|72823.3|72803.3|72775|72755|596
1721826000000|2024-07-24 13:00:00|72787.1|72767.1|72803.3|72783.3|72806.4|72786.4|72786.7|72766.7|663
1721826300000|2024-07-24 13:05:00|72802.2|72782.2|72780.8|72760.8|72806.2|72786.2|72778.8|72758.8|522
1721826600000|2024-07-24 13:10:00|72777.6|72757.6|72802.2|72782.2|72805.1|72785.1|72775.7|72755.7|457
1721826900000|2024-07-24 13:15:00|72802.1|72782.1|72820.1|72800.1|72823.3|72803.3|72796.7|72781.9|377
1721827200000|2024-07-24 13:20:00|72820|72800|72828.3|72808.3|72828.7|72811.2|72811.9|72799.2|331
1721827500000|2024-07-24 13:25:00|72823.4|72813.4|72807.3|72787.3|72824.3|72814.3|72805.7|72785.7|383
1721827800000|2024-07-24 13:30:00|72807.8|72787.8|72797.8|72777.8|72809.9|72794.4|72794.8|72776.6|574
1721828100000|2024-07-24 13:35:00|72798.1|72778.1|72770.7|72750.7|72798.2|72778.2|72769.6|72749.6|636
1721828400000|2024-07-24 13:40:00|72770.8|72750.8|72781.7|72735.1|72781.7|72752.5|72754.9|72735|444
1721828700000|2024-07-24 13:45:00|72782.7|72732.6|72763.6|72743.6|72806.4|72786.4|72756.7|72732.6|761
1721829000000|2024-07-24 13:50:00|72763.9|72743.9|72777.5|72767.5|72783.6|72767.9|72760.8|72740.8|760
1721829300000|2024-07-24 13:55:00|72777.4|72767.4|72793|72773|72803|72783|72777.4|72766.5|592
1721829600000|2024-07-24 14:00:00|72792.8|72772.8|72766.5|72746.5|72802.6|72782.6|72765.7|72745.7|721
1721829900000|2024-07-24 14:05:00|72766.1|72746.1|72768.4|72748.4|72768.8|72752.5|72747.4|72727.4|711
1721830200000|2024-07-24 14:10:00|72768.5|72748.5|72750.3|72730.3|72768.5|72750.2|72746.9|72726.9|680
1721830500000|2024-07-24 14:15:00|72750.2|72730.2|72692.8|72672.8|72751.1|72731.1|72680.4|72660.4|554
1721830800000|2024-07-24 14:20:00|72692.4|72672.4|72718.1|72698.1|72724.3|72704.3|72690.4|72670.4|482
1721831100000|2024-07-24 14:25:00|72718|72698|72695.7|72675.7|72727.4|72707.4|72694.7|72674.7|418
1721831400000|2024-07-24 14:30:00|72695.9|72675.9|72690.2|72680.2|72705.9|72687.7|72680.7|72665.2|510
1721831700000|2024-07-24 14:35:00|72691.1|72681.1|72697.3|72687.3|72702|72691.4|72689.9|72679.9|521
1721832000000|2024-07-24 14:40:00|72697.4|72687.4|72679.7|72659.7|72697.4|72687.4|72669.4|72654.3|409
1721832300000|2024-07-24 14:45:00|72680.1|72660.1|72672.9|72662.9|72694.2|72676.3|72672.4|72658.6|459
1721832600000|2024-07-24 14:50:00|72673|72663|72653.8|72643.8|72678.1|72665.2|72651.4|72635.4|580
1721832900000|2024-07-24 14:55:00|72653.7|72643.7|72647.8|72637.8|72657.4|72644.1|72643.6|72630.2|605
1721833200000|2024-07-24 15:00:00|72647.4|72637.4|72660.6|72640.6|72665|72646|72635.3|72619.7|568
1721833500000|2024-07-24 15:05:00|72660.7|72640.7|72655.5|72635.5|72664.5|72646.6|72651.4|72631.4|512
1721833800000|2024-07-24 15:10:00|72655.8|72635.8|72659.5|72649.5|72665|72650.7|72655.8|72635.8|450
1721834100000|2024-07-24 15:15:00|72659.3|72649.3|72654.7|72644.7|72664.4|72649.4|72648.1|72634.6|488
1721834400000|2024-07-24 15:20:00|72654.8|72644.8|72644.5|72634.5|72662.8|72646.7|72644.1|72634.1|375
1721834700000|2024-07-24 15:25:00|72644.4|72634.4|72648.3|72638.3|72654.1|72638.8|72637.8|72627.8|358
1721835000000|2024-07-24 15:30:00|72652.2|72632.2|72646.1|72626.1|72652.2|72632.2|72639.2|72620.2|415
1721835300000|2024-07-24 15:35:00|72646.4|72626.4|72645.5|72625.5|72648.7|72628.7|72639.5|72619.5|304
1721835600000|2024-07-24 15:40:00|72645.9|72625.9|72645|72625|72648.9|72632.5|72641.9|72623.5|329
1721835900000|2024-07-24 15:45:00|72645.2|72625.2|72641.7|72621.7|72646.3|72626.3|72640.3|72620.3|272
1721836200000|2024-07-24 15:50:00|72641.8|72621.8|72642.4|72622.4|72645.6|72625.6|72640.1|72620.1|191
1721836500000|2024-07-24 15:55:00|72642.5|72622.5|72642.3|72622.3|72643.7|72623.7|72640.6|72620.6|196
1721836800000|2024-07-24 16:00:00|72642.4|72622.4|72653.2|72633.2|72653.3|72633.3|72641.4|72621.4|179
1721837100000|2024-07-24 16:05:00|72653.4|72633.4|72655.5|72635.5|72663.3|72643.3|72653.2|72633.2|254
1721837400000|2024-07-24 16:10:00|72655.3|72635.3|72649.4|72629.4|72659.7|72639.7|72648.3|72628.3|263
1721837700000|2024-07-24 16:15:00|72649.3|72629.3|72647.7|72627.7|72650.3|72630.3|72646.5|72626.5|216
1721838000000|2024-07-24 16:20:00|72647.6|72627.6|72646.6|72626.6|72647.9|72627.9|72642.2|72622.2|224
1721838300000|2024-07-24 16:25:00|72647.1|72627.1|72650.6|72630.6|72651.8|72631.8|72643.1|72623.1|299
1721838600000|2024-07-24 16:30:00|72650.7|72630.7|72651.8|72631.8|72655.7|72635.7|72649.1|72629.1|240
1721838900000|2024-07-24 16:35:00|72651.9|72631.9|72648.9|72628.9|72652.1|72632.1|72646.7|72626.7|250
1721839200000|2024-07-24 16:40:00|72648.8|72628.8|72644.7|72634.7|72650.2|72634.8|72642.6|72624|229
1721839500000|2024-07-24 16:45:00|72648.8|72628.8|72646.8|72636.8|72651.1|72638|72643.3|72628.7|259
1721839800000|2024-07-24 16:50:00|72646.7|72636.7|72640.7|72620.7|72646.7|72636.7|72636.6|72620.5|209
1721840100000|2024-07-24 16:55:00|72640.6|72620.6|72634|72614|72641.7|72621.7|72630|72610|223
1721840400000|2024-07-24 17:00:00|72634.1|72614.1|72631.5|72611.5|72634.9|72614.9|72630.1|72610.1|299
1721840700000|2024-07-24 17:05:00|72631.3|72611.3|72631.6|72611.6|72637.3|72617.3|72630.7|72610.7|258
1721841000000|2024-07-24 17:10:00|72631.5|72611.5|72630.1|72610.1|72632.7|72612.7|72629.6|72609.6|125
1721841300000|2024-07-24 17:15:00|72630.2|72610.2|72636.2|72616.2|72636.3|72616.3|72629.1|72609.1|218
1721841600000|2024-07-24 17:20:00|72635.9|72615.9|72638|72618|72639|72624.2|72631.2|72615.9|112
1721841900000|2024-07-24 17:25:00|72637.9|72617.9|72638.4|72618.4|72643|72623|72637.8|72617.8|97
1721842200000|2024-07-24 17:30:00|72638.3|72618.3|72634.8|72614.8|72639.9|72619.9|72633.2|72613.2|151
1721842500000|2024-07-24 17:35:00|72634.7|72614.7|72636|72616|72637.8|72617.8|72633.8|72613.8|110
1721842800000|2024-07-24 17:40:00|72635.8|72615.8|72639.9|72619.9|72640.5|72620.5|72635.3|72615.3|127
1721843100000|2024-07-24 17:45:00|72640|72620|72644.9|72624.9|72645.8|72625.8|72639.9|72619.9|119
1721843400000|2024-07-24 17:50:00|72644.8|72624.8|72646.4|72626.4|72646.4|72626.4|72642.8|72622.8|189
1721843700000|2024-07-24 17:55:00|72646.5|72626.5|72650.8|72630.8|72657.7|72637.7|72645.8|72625.8|236
1721844000000|2024-07-24 18:00:00|72650.9|72630.9|72669.1|72649.1|72673.8|72653.8|72650.8|72630.8|374
1721844300000|2024-07-24 18:05:00|72669.2|72649.2|72668.4|72648.4|72671.2|72651.2|72664.2|72644.2|360
1721844600000|2024-07-24 18:10:00|72668.3|72648.3|72668|72648|72670.6|72650.6|72665.3|72645.3|242
1721844900000|2024-07-24 18:15:00|72667.9|72647.9|72672.8|72652.8|72673.5|72653.5|72665.8|72645.8|259
1721845200000|2024-07-24 18:20:00|72672.9|72652.9|72677.4|72657.4|72681.3|72661.3|72672.7|72652.7|244
1721845500000|2024-07-24 18:25:00|72677.3|72657.3|72685.3|72665.3|72688|72668|72674.9|72654.9|277
1721845800000|2024-07-24 18:30:00|72685|72665|72679.4|72669.4|72685.6|72669.4|72676|72660.8|274
1721846100000|2024-07-24 18:35:00|72679.3|72669.3|72688.6|72668.6|72690.2|72670.9|72679|72663|260
1721846400000|2024-07-24 18:40:00|72688.5|72668.5|72695.2|72675.2|72696.5|72676.5|72688.5|72668.5|248
1721846700000|2024-07-24 18:45:00|72695.3|72675.3|72699.1|72679.1|72700|72680|72693.4|72673.4|252
1721847000000|2024-07-24 18:50:00|72699.2|72679.2|72707.4|72687.4|72707.8|72687.8|72698.7|72678.7|281
1721847300000|2024-07-24 18:55:00|72707.5|72687.5|72704|72684|72712.2|72692.2|72704|72684|225
1721847600000|2024-07-24 19:00:00|72703.7|72683.7|72701|72681|72704.4|72688.3|72695.8|72676.4|223
1721847900000|2024-07-24 19:05:00|72700.9|72680.9|72697.9|72677.9|72701.2|72681.2|72697.1|72677.1|300
1721848200000|2024-07-24 19:10:00|72697.7|72677.7|72692.4|72672.4|72700.8|72680.8|72692|72672|243
1721848500000|2024-07-24 19:15:00|72692.6|72672.6|72681.6|72661.6|72692.6|72672.6|72680.5|72660.5|269
1721848800000|2024-07-24 19:20:00|72681.4|72661.4|72682.8|72662.8|72682.8|72662.8|72680.2|72660.2|238
1721849100000|2024-07-24 19:25:00|72682.9|72662.9|72686|72666|72686.8|72666.8|72682.4|72662.4|205
1721849400000|2024-07-24 19:30:00|72686.2|72666.2|72686.7|72666.7|72692.1|72672.1|72686.2|72666.2|261
1721849700000|2024-07-24 19:35:00|72686.6|72666.6|72684.5|72664.5|72687.7|72667.7|72684.5|72664.5|238
1721850000000|2024-07-24 19:40:00|72684.6|72664.6|72681.4|72661.4|72687.4|72667.4|72681.1|72661.1|212
1721850300000|2024-07-24 19:45:00|72681.3|72661.3|72682.8|72662.8|72683.3|72663.3|72681.1|72661.1|328
1721850600000|2024-07-24 19:50:00|72682.7|72662.7|72686.3|72666.3|72686.4|72666.4|72682.2|72662.2|273
1721850900000|2024-07-24 19:55:00|72686.4|72666.4|72690.9|72670.9|72690.9|72670.9|72685.3|72665.3|336
1721851200000|2024-07-24 20:00:00|72691.4|72671.4|72691.5|72671.5|72692.5|72672.5|72690.5|72670.5|202
1721851500000|2024-07-24 20:05:00|72691.2|72671.2|72690.2|72670.2|72691.2|72671.2|72689.3|72669.3|241
1721851800000|2024-07-24 20:10:00|72690.3|72670.3|72688.7|72668.7|72690.8|72670.8|72688.6|72668.6|194
1721852100000|2024-07-24 20:15:00|72688.5|72668.5|72674.9|72654.9|72688.5|72668.5|72671.2|72651.2|579
1721852400000|2024-07-24 20:20:00|72674.8|72654.8|72670.6|72650.6|72675.2|72655.2|72669.7|72649.7|690
1721852700000|2024-07-24 20:25:00|72670.5|72650.5|72668.8|72648.8|72671.3|72651.3|72659|72639|482
1721853000000|2024-07-24 20:30:00|72669.4|72649.4|72669.5|72649.5|72669.6|72649.6|72668.1|72648.1|462
1721853300000|2024-07-24 20:35:00|72669.4|72649.4|72669.4|72649.4|72669.8|72649.8|72668.3|72648.3|114
1721853600000|2024-07-24 20:40:00|72669.5|72649.5|72670.8|72650.8|72671.2|72651.2|72668.8|72648.8|428
1721853900000|2024-07-24 20:45:00|72670.9|72650.9|72668.9|72648.9|72671.7|72651.7|72668.9|72648.9|455
1721854200000|2024-07-24 20:50:00|72669.4|72649.4|72664.5|72644.5|72670.3|72650.3|72650.3|72630.3|323
1721854500000|2024-07-24 20:55:00|72664.6|72644.6|72688.8|72628|72694.9|72645.6|72662.8|72622.4|737
1721854800000|2024-07-24 21:00:00|72700.5|72629|72717.3|72628.2|72726.5|72631.5|72700.5|72615.3|227
1721855100000|2024-07-24 21:05:00|72716|72628.7|72713.5|72616.5|72734.1|72633.3|72713.2|72606.1|192
1721855400000|2024-07-24 21:10:00|72711.2|72616.6|72719.8|72612.7|72732.6|72623.6|72710.9|72610.2|326
1721855700000|2024-07-24 21:15:00|72732.5|72612.8|72712|72619.1|72737.4|72623|72711.2|72604.7|197
1721856000000|2024-07-24 21:20:00|72711.9|72619.2|72710.8|72620|72711.9|72620.5|72708.9|72617.7|72
1721856300000|2024-07-24 21:25:00|72709.8|72619.9|72709.2|72613.6|72711.3|72619.9|72708.2|72613.3|75
1721856600000|2024-07-24 21:30:00|72709.9|72617.8|72707.9|72626.1|72720.3|72626.1|72707.1|72612|149
1721856900000|2024-07-24 21:35:00|72707.8|72626.2|72719.6|72617.9|72725.1|72649.6|72688|72614|232
1721857200000|2024-07-24 21:40:00|72719.7|72617.8|72724.7|72614.9|72725|72625.4|72712.8|72610.3|429
1721857500000|2024-07-24 21:45:00|72724.6|72614.8|72707.1|72630.2|72726.8|72631.6|72706.7|72612|155
1721857800000|2024-07-24 21:50:00|72706.4|72629.5|72723.2|72608.8|72734.8|72631.9|72706.1|72605.6|237
1721858100000|2024-07-24 21:55:00|72722.8|72608.7|72720.3|72609.2|72734.9|72615.9|72715.6|72604.1|747
1721858400000|2024-07-24 22:00:00|72720.7|72609.8|72720.9|72611.7|72735|72623.5|72711.4|72605.6|344
1721858700000|2024-07-24 22:05:00|72717.8|72610.9|72707.8|72628.7|72718.7|72633.2|72706.7|72610.9|154
1721859000000|2024-07-24 22:10:00|72707.6|72628.9|72694.5|72635.3|72710.4|72639.7|72692.5|72623.5|171
1721859300000|2024-07-24 22:15:00|72694.4|72636.8|72688.6|72643.3|72694.5|72645.1|72684.3|72631.9|262
1721859600000|2024-07-24 22:20:00|72688.9|72643.6|72687.9|72639.6|72694.9|72643.6|72687.6|72632.6|133
1721859900000|2024-07-24 22:25:00|72688|72639.5|72686.2|72638|72689.5|72640.7|72685.7|72635.5|130
1721860200000|2024-07-24 22:30:00|72686.7|72638.7|72679.9|72626.2|72688.8|72639.1|72679.9|72625.8|129
1721860500000|2024-07-24 22:35:00|72680.2|72626.1|72681.6|72625.6|72687.2|72631.2|72677.9|72624.3|159
1721860800000|2024-07-24 22:40:00|72681.5|72625.5|72681|72625.1|72682|72626.5|72679.6|72623.7|113
1721861100000|2024-07-24 22:45:00|72687.9|72625.3|72680.9|72620.7|72688|72627.1|72678.6|72620.7|125
1721861400000|2024-07-24 22:50:00|72680.6|72624.1|72679.3|72625.3|72687.6|72626.5|72677.2|72622.8|110
1721861700000|2024-07-24 22:55:00|72678.6|72623.1|72678.1|72625|72680.3|72628.2|72677|72621.5|132
1721862000000|2024-07-24 23:00:00|72678.7|72626|72676.4|72625.9|72679.7|72630.6|72674.8|72624.6|267
1721862300000|2024-07-24 23:05:00|72676.3|72627.5|72676.4|72630.9|72680.8|72633.7|72671.2|72624.1|236
1721862600000|2024-07-24 23:10:00|72676.5|72631|72680.7|72641.2|72688.9|72646.2|72675|72630.8|313
1721862900000|2024-07-24 23:15:00|72680.6|72641.3|72668.4|72648.4|72680.7|72648.8|72666.8|72638.2|381
1721863200000|2024-07-24 23:20:00|72668.3|72648.3|72681.5|72642.7|72682.6|72653|72666.1|72637.6|321
1721863500000|2024-07-24 23:25:00|72681.4|72642.8|72674.8|72640.4|72681.6|72649|72666.5|72635.2|471
1721863800000|2024-07-24 23:30:00|72674.9|72640.5|72662.7|72642.7|72680.7|72644.9|72662.4|72631.6|350
1721864100000|2024-07-24 23:35:00|72663|72643|72672.9|72639|72680.1|72644.7|72656.6|72627.5|355
1721864400000|2024-07-24 23:40:00|72673.2|72639.2|72682.8|72662.8|72689.1|72663.8|72672.8|72637.8|451
1721864700000|2024-07-24 23:45:00|72684.2|72664.2|72676.3|72656.3|72688.4|72664.2|72673.5|72653.5|255
1721865000000|2024-07-24 23:50:00|72676.8|72656.8|72680.2|72660.2|72684.3|72664.3|72670.2|72650.2|357
1721865300000|2024-07-24 23:55:00|72680.3|72660.3|72703.1|72683.1|72707|72687|72680.1|72660.1|622
1721865600000|2024-07-25 00:00:00|72702.5|72682.5|72703|72683|72704.8|72684.8|72697|72677|496
1721865900000|2024-07-25 00:05:00|72702.9|72682.9|72718.1|72698.1|72722.1|72702.1|72702.9|72682.9|378
1721866200000|2024-07-25 00:10:00|72718|72698|72720.2|72700.2|72729.7|72709.7|72710.2|72690.2|311
1721866500000|2024-07-25 00:15:00|72720.3|72700.3|72718.8|72698.8|72723.6|72708.4|72716.1|72697.8|190
1721866800000|2024-07-25 00:20:00|72718.7|72698.7|72724.4|72704.4|72728|72710|72712.5|72694.5|253
1721867100000|2024-07-25 00:25:00|72724.6|72704.6|72717.4|72697.4|72726.8|72707.3|72705|72689.2|354
1721867400000|2024-07-25 00:30:00|72717.6|72697.6|72703.7|72693.7|72725.7|72705.7|72703.4|72684.5|547
1721867700000|2024-07-25 00:35:00|72703.8|72693.8|72698.5|72678.5|72709.5|72694.1|72687.5|72670|456
1721868000000|2024-07-25 00:40:00|72698.6|72678.6|72682.8|72662.8|72698.8|72681.8|72678.6|72660.3|456
1721868300000|2024-07-25 00:45:00|72680.8|72660.8|72679|72669|72690.9|72672.8|72671.9|72653.3|465
1721868600000|2024-07-25 00:50:00|72678.9|72668.9|72686.8|72666.8|72690.9|72679.7|72676.2|72661.1|497
1721868900000|2024-07-25 00:55:00|72689.5|72669.5|72697.9|72677.9|72700.9|72681.7|72681.5|72663.5|427
1721869200000|2024-07-25 01:00:00|72698|72678|72696.5|72686.5|72712.1|72695.2|72694.4|72678|653
1721869500000|2024-07-25 01:05:00|72696.6|72686.6|72697|72687|72708.5|72691.3|72694.4|72681.1|389
1721869800000|2024-07-25 01:10:00|72696.9|72686.9|72697.5|72677.5|72708.9|72688.9|72690.4|72674|443
1721870100000|2024-07-25 01:15:00|72697.6|72677.6|72691.4|72671.4|72702|72682|72686.7|72666.7|561
1721870400000|2024-07-25 01:20:00|72689.6|72669.6|72704.1|72684.1|72705.9|72685.9|72685.5|72665.5|623
1721870700000|2024-07-25 01:25:00|72704|72684|72704.1|72684.1|72708.5|72688.5|72696.3|72676.3|465
1721871000000|2024-07-25 01:30:00|72704.2|72684.2|72647.6|72627.6|72706.5|72686.5|72632.3|72612.3|657
1721871300000|2024-07-25 01:35:00|72648.8|72628.8|72660.2|72640.2|72665.4|72645.4|72620.4|72600.4|731
1721871600000|2024-07-25 01:40:00|72660.5|72640.5|72656.8|72636.8|72663.7|72649.3|72635.3|72621|670
1721871900000|2024-07-25 01:45:00|72656.9|72636.9|72673.1|72653.1|72677|72657|72649.4|72635.6|571
1721872200000|2024-07-25 01:50:00|72673|72653|72700.9|72680.9|72701.4|72681.4|72660.9|72646|547
1721872500000|2024-07-25 01:55:00|72700.4|72680.4|72704.5|72694.5|72720.3|72704.2|72693.2|72679|636
1721872800000|2024-07-25 02:00:00|72704.6|72694.6|72703.2|72693.2|72708.9|72696.4|72696.2|72682.7|416
1721873100000|2024-07-25 02:05:00|72703.3|72693.3|72696.7|72686.7|72712.1|72697.7|72690.8|72674.6|416
1721873400000|2024-07-25 02:10:00|72696.4|72686.4|72687.6|72667.6|72699.6|72689.6|72672.8|72656.7|477
1721873700000|2024-07-25 02:15:00|72687.4|72667.4|72683.6|72673.6|72694.1|72678.9|72679.7|72664.5|341
1721874000000|2024-07-25 02:20:00|72683.7|72673.7|72690|72670|72691.4|72674.2|72667.1|72654|409
1721874300000|2024-07-25 02:25:00|72690.1|72670.1|72690.5|72680.5|72690.6|72680.6|72680.3|72666|356
1721874600000|2024-07-25 02:30:00|72690.4|72680.4|72697.2|72687.2|72697.6|72687.6|72684.4|72674.4|400
1721874900000|2024-07-25 02:35:00|72697.3|72687.3|72706.5|72686.5|72712|72698.2|72697.2|72683.5|554
1721875200000|2024-07-25 02:40:00|72706.6|72686.6|72698.6|72678.6|72711.3|72696|72691.9|72676.9|419
1721875500000|2024-07-25 02:45:00|72698|72678|72672.4|72652.4|72698.9|72681.8|72671.7|72652.4|408
1721875800000|2024-07-25 02:50:00|72672.3|72652.3|72677.7|72667.7|72687.8|72672.2|72654.8|72638|527
1721876100000|2024-07-25 02:55:00|72678.2|72668.2|72680.5|72670.5|72684|72673.5|72669.9|72649.9|589
1721876400000|2024-07-25 03:00:00|72680.1|72670.1|72670.2|72660.2|72682.1|72672.1|72665.2|72655.2|476
1721876700000|2024-07-25 03:05:00|72670|72660|72649.6|72639.6|72671.1|72661.1|72630.4|72613.9|661
1721877000000|2024-07-25 03:10:00|72649.5|72639.5|72647.8|72627.8|72653.3|72641.2|72634.6|72622.7|584
1721877300000|2024-07-25 03:15:00|72647.6|72627.6|72642.1|72632.1|72647.6|72635.8|72630.7|72616.2|594
1721877600000|2024-07-25 03:20:00|72643.4|72633.4|72636.2|72626.2|72649.2|72635.1|72626|72616|447
1721877900000|2024-07-25 03:25:00|72636.1|72626.1|72611.4|72601.4|72639.3|72629.3|72610.4|72594.2|436
1721878200000|2024-07-25 03:30:00|72611.3|72601.3|72622.7|72612.7|72632.2|72617.7|72610.5|72599|384
1721878500000|2024-07-25 03:35:00|72622.8|72612.8|72616.4|72606.4|72626.5|72616.5|72616.4|72601.5|250
1721878800000|2024-07-25 03:40:00|72616.3|72606.3|72604.7|72594.7|72622|72607|72604.3|72594|361
1721879100000|2024-07-25 03:45:00|72604.6|72594.6|72626.5|72616.5|72634.1|72617.2|72604.4|72590.2|364
1721879400000|2024-07-25 03:50:00|72626.6|72616.6|72621.6|72611.6|72633.6|72623.6|72621.6|72611.6|335
1721879700000|2024-07-25 03:55:00|72621.7|72611.7|72616.5|72606.5|72623.9|72613.9|72616|72601|355
1721880000000|2024-07-25 04:00:00|72615.9|72605.9|72620.5|72610.5|72628.9|72611.7|72608.8|72598.8|366
1721880300000|2024-07-25 04:05:00|72620.4|72610.4|72622.1|72612.1|72628.1|72618.1|72616.5|72606.5|335
1721880600000|2024-07-25 04:10:00|72622.2|72612.2|72630.2|72610.2|72632.8|72619.7|72619.2|72602.5|331
1721880900000|2024-07-25 04:15:00|72630.1|72610.1|72627.2|72617.2|72630.8|72618|72620.8|72604.9|288
1721881200000|2024-07-25 04:20:00|72627.1|72617.1|72623.8|72613.8|72633.1|72617.8|72620.9|72606.1|192
1721881500000|2024-07-25 04:25:00|72623.7|72613.7|72632.9|72612.9|72632.9|72617.6|72621.3|72607.4|225
1721881800000|2024-07-25 04:30:00|72633|72613|72606.6|72596.6|72634.2|72618.3|72605.7|72593.1|321
1721882100000|2024-07-25 04:35:00|72605.9|72595.9|72603.4|72593.4|72615.3|72600.5|72602.5|72587.2|258
1721882400000|2024-07-25 04:40:00|72603.5|72593.5|72589.1|72569.1|72607.3|72594.2|72579.9|72561.2|333
1721882700000|2024-07-25 04:45:00|72589|72569|72582.6|72562.6|72589.1|72574.2|72578.4|72561.4|360
1721883000000|2024-07-25 04:50:00|72582.5|72562.5|72552.4|72542.4|72590.5|72572.6|72552.2|72536.5|373
1721883300000|2024-07-25 04:55:00|72552.5|72542.5|72550.2|72540.2|72561.5|72549.5|72546|72529.9|464
1721883600000|2024-07-25 05:00:00|72550.1|72540.1|72517.4|72497.4|72551.1|72540.1|72516.6|72496.6|727
1721883900000|2024-07-25 05:05:00|72512.2|72502.2|72542.5|72532.5|72547.8|72532.5|72510.3|72494.3|496
1721884200000|2024-07-25 05:10:00|72542.7|72532.7|72544.3|72534.3|72561.2|72547.1|72542.2|72530.5|444
1721884500000|2024-07-25 05:15:00|72544.1|72534.1|72552.3|72542.3|72553.4|72543.4|72536.1|72521.9|409
1721884800000|2024-07-25 05:20:00|72552.7|72542.7|72560.4|72550.4|72573.6|72553.8|72552.6|72541.7|403
1721885100000|2024-07-25 05:25:00|72560.3|72550.3|72560.3|72540.3|72565|72554.5|72558|72538|388
1721885400000|2024-07-25 05:30:00|72560.5|72540.5|72552.7|72532.7|72566.7|72553|72551.8|72531.8|477
1721885700000|2024-07-25 05:35:00|72554.1|72534.1|72536.3|72516.3|72555.2|72539.3|72535.3|72515.3|445
1721886000000|2024-07-25 05:40:00|72536|72516|72502.2|72482.2|72537.3|72517.3|72489.1|72469.1|721
1721886300000|2024-07-25 05:45:00|72501.1|72481.1|72480.6|72460.6|72508|72494.1|72478.2|72458.2|587
1721886600000|2024-07-25 05:50:00|72477.9|72457.9|72448.3|72428.3|72478|72458|72424.5|72404.5|821
1721886900000|2024-07-25 05:55:00|72448.4|72428.4|72431.8|72411.8|72459.6|72440.3|72417.9|72397.9|874
1721887200000|2024-07-25 06:00:00|72431.6|72411.6|72437.3|72417.3|72457.4|72437.4|72428.7|72411.4|762
1721887500000|2024-07-25 06:05:00|72437.1|72417.1|72440.4|72430.4|72449|72433.3|72422.9|72402.9|675
1721887800000|2024-07-25 06:10:00|72440.3|72430.3|72450|72430|72460.8|72442.4|72440.3|72420.3|696
1721888100000|2024-07-25 06:15:00|72450.1|72430.1|72482.4|72462.4|72482.6|72462.6|72447.5|72427.5|664
1721888400000|2024-07-25 06:20:00|72482.5|72462.5|72481.6|72461.6|72486.1|72466.1|72460.7|72440.7|684
1721888700000|2024-07-25 06:25:00|72481.8|72461.8|72490.6|72480.6|72497.4|72482.4|72481.7|72461.7|425
1721889000000|2024-07-25 06:30:00|72490.5|72480.5|72478.2|72468.2|72490.5|72480.5|72467.9|72451|572
1721889300000|2024-07-25 06:35:00|72478.3|72468.3|72488.8|72468.8|72501.8|72488.6|72476.6|72466.6|576
1721889600000|2024-07-25 06:40:00|72488.7|72468.7|72492.3|72472.3|72498|72483.9|72483|72468.7|419
1721889900000|2024-07-25 06:45:00|72492.4|72472.4|72465.4|72445.4|72494.4|72474.4|72462.8|72442.8|561
1721890200000|2024-07-25 06:50:00|72465.1|72445.1|72484.7|72474.7|72501.3|72484.1|72463.9|72443.9|615
1721890500000|2024-07-25 06:55:00|72486.7|72476.7|72466.1|72446.1|72491.2|72476.7|72458.3|72443.1|624
1721890800000|2024-07-25 07:00:00|72461.5|72451.5|72478.7|72458.7|72481.1|72466.7|72461.4|72451.4|612
1721891100000|2024-07-25 07:05:00|72478.9|72458.9|72482|72472|72489.6|72476.7|72460.6|72450.6|549
1721891400000|2024-07-25 07:10:00|72483.1|72473.1|72498.5|72478.5|72498.5|72479.7|72479.9|72466.3|486
1721891700000|2024-07-25 07:15:00|72499.1|72479.1|72478|72468|72499.3|72481.3|72472.2|72452.2|624
1721892000000|2024-07-25 07:20:00|72478.1|72468.1|72451.8|72431.8|72482.5|72469.2|72436|72416|756
1721892300000|2024-07-25 07:25:00|72450.8|72430.8|72436.4|72416.4|72460|72444.2|72436|72416|770
1721892600000|2024-07-25 07:30:00|72436.5|72416.5|72418.6|72398.6|72441.5|72421.5|72417.4|72397.4|689
1721892900000|2024-07-25 07:35:00|72419.2|72399.2|72380.2|72360.2|72423.9|72403.9|72365.1|72345.1|699
1721893200000|2024-07-25 07:40:00|72379.3|72359.3|72350.7|72330.7|72383.3|72363.3|72344.8|72324.8|651
1721893500000|2024-07-25 07:45:00|72350.6|72330.6|72280.3|72260.3|72354.3|72334.3|72271.8|72251.8|767
1721893800000|2024-07-25 07:50:00|72280|72260|72256.5|72236.5|72297|72277|72246.8|72226.8|690
1721894100000|2024-07-25 07:55:00|72256.7|72236.7|72256.9|72236.9|72288.5|72268.5|72251.5|72231.5|651
1721894400000|2024-07-25 08:00:00|72256.7|72236.7|72194.2|72174.2|72257.6|72237.6|72182.6|72162.6|890
1721894700000|2024-07-25 08:05:00|72194|72174|72158.2|72138.2|72213.9|72193.9|72146.5|72126.5|910
1721895000000|2024-07-25 08:10:00|72158.1|72138.1|72088.2|72068.2|72166.9|72146.9|72037.1|72017.1|920
1721895300000|2024-07-25 08:15:00|72088.4|72068.4|72146.8|72126.8|72156.4|72136.4|72083|72063|897
1721895600000|2024-07-25 08:20:00|72146.5|72126.5|72130.3|72110.3|72148.2|72128.2|72090.8|72070.8|761
1721895900000|2024-07-25 08:25:00|72130.6|72110.6|72223.7|72203.7|72233.6|72213.6|72129.1|72109.1|757
1721896200000|2024-07-25 08:30:00|72223.8|72203.8|72178.2|72158.2|72226.3|72206.3|72178.2|72158.2|626
1721896500000|2024-07-25 08:35:00|72177.8|72157.8|72198.6|72178.6|72213.4|72193.4|72169|72149|509
1721896800000|2024-07-25 08:40:00|72198.7|72178.7|72273|72253|72274|72254|72197.1|72177.1|548
1721897100000|2024-07-25 08:45:00|72273.1|72253.1|72303.4|72283.4|72308.4|72288.4|72272.5|72252.5|440
1721897400000|2024-07-25 08:50:00|72303.7|72283.7|72284.2|72264.2|72340.1|72320.1|72281.7|72261.7|658
1721897700000|2024-07-25 08:55:00|72284.1|72264.1|72282.6|72262.6|72300.3|72280.3|72271.8|72251.8|539
1721898000000|2024-07-25 09:00:00|72282.4|72262.4|72319.7|72299.7|72319.8|72299.8|72276.9|72256.9|443
1721898300000|2024-07-25 09:05:00|72319.2|72299.2|72332.6|72312.6|72334.7|72314.7|72305.5|72285.5|483
1721898600000|2024-07-25 09:10:00|72332.9|72312.9|72317.2|72297.2|72348.9|72328.9|72316.9|72296.9|413
1721898900000|2024-07-25 09:15:00|72317.1|72297.1|72271.2|72251.2|72317.2|72297.2|72267.6|72247.6|478
1721899200000|2024-07-25 09:20:00|72271.4|72251.4|72286|72266|72287.6|72267.6|72266.8|72246.8|323
1721899500000|2024-07-25 09:25:00|72286.1|72266.1|72267.8|72247.8|72297|72277|72267.3|72247.3|381
1721899800000|2024-07-25 09:30:00|72267.9|72247.9|72242.7|72222.7|72268|72248|72237.6|72217.6|388
1721900100000|2024-07-25 09:35:00|72243.8|72223.8|72192.5|72172.5|72244.9|72224.9|72191.2|72171.2|469
1721900400000|2024-07-25 09:40:00|72193.2|72173.2|72197|72177|72206.3|72186.3|72182.9|72162.9|452
1721900700000|2024-07-25 09:45:00|72196.4|72176.4|72186.3|72166.3|72206|72186|72178|72158|355
1721901000000|2024-07-25 09:50:00|72186.4|72166.4|72184.3|72164.3|72194.1|72174.1|72171.5|72151.5|397
1721901300000|2024-07-25 09:55:00|72184|72164|72197.1|72177.1|72204|72184|72183.9|72163.9|268
1721901600000|2024-07-25 10:00:00|72197.2|72177.2|72183.7|72163.7|72198.8|72178.8|72182.9|72162.9|282
1721901900000|2024-07-25 10:05:00|72185.1|72165.1|72174.1|72154.1|72185.1|72165.1|72171.5|72151.5|226
1721902200000|2024-07-25 10:10:00|72174|72154|72162.1|72142.1|72175.9|72155.9|72160.1|72140.1|136
1721902500000|2024-07-25 10:15:00|72162.2|72142.2|72151.3|72131.3|72162.2|72142.2|72126.7|72106.7|430
1721902800000|2024-07-25 10:20:00|72151.2|72131.2|72139.9|72119.9|72151.6|72131.6|72126.3|72106.3|294
1721903100000|2024-07-25 10:25:00|72140|72120|72211.6|72191.6|72212.5|72192.5|72140|72120|437
1721903400000|2024-07-25 10:30:00|72211.5|72191.5|72211.2|72191.2|72225.3|72205.3|72205.8|72185.8|302
1721903700000|2024-07-25 10:35:00|72211.3|72191.3|72181.9|72161.9|72211.4|72191.4|72169.2|72149.2|407
1721904000000|2024-07-25 10:40:00|72182|72162|72169.8|72149.8|72183.5|72163.5|72168.1|72148.1|251
1721904300000|2024-07-25 10:45:00|72169.7|72149.7|72138.2|72118.2|72170.2|72150.2|72135.9|72115.9|398
1721904600000|2024-07-25 10:50:00|72138.1|72118.1|72134.4|72114.4|72155.9|72135.9|72128.1|72108.1|414
1721904900000|2024-07-25 10:55:00|72134.3|72114.3|72129.9|72109.9|72141.3|72121.3|72127.5|72107.5|360
1721905200000|2024-07-25 11:00:00|72129.8|72109.8|72127.1|72107.1|72131.9|72111.9|72119.4|72099.4|290
1721905500000|2024-07-25 11:05:00|72127.2|72107.2|72145.2|72125.2|72156.7|72136.7|72123.2|72103.2|360
1721905800000|2024-07-25 11:10:00|72145.3|72125.3|72193.3|72173.3|72194.1|72174.1|72137.3|72117.3|490
1721906100000|2024-07-25 11:15:00|72190|72170|72216.5|72196.5|72223.6|72203.6|72183.6|72163.6|483
1721906400000|2024-07-25 11:20:00|72217.9|72197.9|72222.7|72202.7|72230.2|72210.2|72212.8|72192.8|346
1721906700000|2024-07-25 11:25:00|72222.8|72202.8|72201.7|72181.7|72229.7|72209.7|72198.6|72178.6|324
1721907000000|2024-07-25 11:30:00|72202|72182|72190.8|72170.8|72212.1|72192.1|72189.7|72169.7|355
1721907300000|2024-07-25 11:35:00|72190.9|72170.9|72195.2|72175.2|72206.5|72186.5|72185.5|72165.5|310
1721907600000|2024-07-25 11:40:00|72195.3|72175.3|72196.8|72176.8|72197.8|72177.8|72185.7|72165.7|286
1721907900000|2024-07-25 11:45:00|72196.9|72176.9|72203.8|72183.8|72209.3|72189.3|72194.8|72174.8|311
1721908200000|2024-07-25 11:50:00|72203.7|72183.7|72212.6|72192.6|72215.1|72195.1|72203.7|72183.7|215
1721908500000|2024-07-25 11:55:00|72212.3|72192.3|72220.9|72200.9|72221.2|72201.2|72212.1|72192.1|250
1721908800000|2024-07-25 12:00:00|72221.2|72201.2|72220.6|72200.6|72227.9|72207.9|72220|72200|489
1721909100000|2024-07-25 12:05:00|72220.9|72200.9|72216|72196|72223.9|72203.9|72205.4|72185.4|542
1721909400000|2024-07-25 12:10:00|72215.5|72195.5|72244.2|72224.2|72246.2|72226.2|72214.9|72194.9|496
1721909700000|2024-07-25 12:15:00|72244.9|72224.9|72243.3|72223.3|72246.5|72226.5|72233.2|72213.2|460
1721910000000|2024-07-25 12:20:00|72242.8|72222.8|72246.1|72226.1|72246.1|72226.1|72233.9|72213.9|388
1721910300000|2024-07-25 12:25:00|72246.2|72226.2|72255.7|72223.5|72255.7|72233.9|72237.3|72217.3|378
1721910600000|2024-07-25 12:30:00|72260.3|72198.9|72378.6|72358.6|72379.7|72359.7|72250.9|72182.9|896
1721910900000|2024-07-25 12:35:00|72378.8|72358.8|72351.9|72331.9|72387.1|72367.1|72328.9|72308.9|853
1721911200000|2024-07-25 12:40:00|72352.1|72332.1|72290|72270|72362.2|72342.2|72285.6|72265.6|810
1721911500000|2024-07-25 12:45:00|72290.7|72270.7|72292.6|72272.6|72301|72281|72283.3|72263.3|792
1721911800000|2024-07-25 12:50:00|72292.5|72272.5|72299.6|72279.6|72312.4|72292.4|72291.1|72271.1|741
1721912100000|2024-07-25 12:55:00|72299.5|72279.5|72371.2|72351.2|72388|72368|72299.5|72279.5|764
1721912400000|2024-07-25 13:00:00|72370.3|72350.3|72386.2|72366.2|72396.2|72376.2|72358.8|72338.8|838
1721912700000|2024-07-25 13:05:00|72386.3|72366.3|72391.3|72371.3|72399.9|72379.9|72372.8|72352.8|788
1721913000000|2024-07-25 13:10:00|72392.7|72372.7|72384.5|72364.5|72404.4|72386.8|72377.1|72357.1|723
1721913300000|2024-07-25 13:15:00|72384.6|72364.6|72376.3|72356.3|72391.6|72371.9|72368.9|72348.9|638
1721913600000|2024-07-25 13:20:00|72376.5|72356.5|72383.8|72363.8|72393.8|72374.4|72368.6|72348.6|739
1721913900000|2024-07-25 13:25:00|72383.3|72363.3|72416.9|72396.9|72423|72403|72372.7|72353.8|688
1721914200000|2024-07-25 13:30:00|72417|72397|72390.1|72370.1|72423.7|72403.7|72379.9|72359.9|731
1721914500000|2024-07-25 13:35:00|72390|72370|72365|72345|72390.8|72370.8|72361.7|72341.7|761
1721914800000|2024-07-25 13:40:00|72365.1|72345.1|72353.6|72333.6|72384.9|72364.9|72351.1|72333.6|777
1721915100000|2024-07-25 13:45:00|72353.7|72333.7|72337.1|72317.1|72354.7|72335.3|72326.3|72306.3|653
1721915400000|2024-07-25 13:50:00|72337.2|72317.2|72349.4|72329.4|72358.2|72338.2|72326|72306|618
1721915700000|2024-07-25 13:55:00|72349.3|72329.3|72335|72315|72355.2|72335.2|72334.3|72314.3|609
1721916000000|2024-07-25 14:00:00|72335.1|72315.1|72304.8|72284.8|72342.4|72322.4|72293.5|72273.5|836
1721916300000|2024-07-25 14:05:00|72304.9|72284.9|72275.9|72255.9|72312.6|72292.6|72273.5|72253.5|710
1721916600000|2024-07-25 14:10:00|72275.8|72255.8|72275.3|72255.3|72282.2|72262.2|72255.2|72235.2|650
1721916900000|2024-07-25 14:15:00|72276.4|72256.4|72276.8|72256.8|72292.5|72272.5|72272.6|72252.6|578
1721917200000|2024-07-25 14:20:00|72277.1|72257.1|72292|72272|72297.8|72277.8|72277.1|72257.1|462
1721917500000|2024-07-25 14:25:00|72291.1|72271.1|72294.9|72274.9|72295.5|72275.5|72280.6|72260.6|523
1721917800000|2024-07-25 14:30:00|72295|72275|72329.8|72309.8|72330|72310|72295|72275|569
1721918100000|2024-07-25 14:35:00|72329.9|72309.9|72352.5|72332.5|72361.9|72341.9|72328.6|72308.6|542
1721918400000|2024-07-25 14:40:00|72352.4|72332.4|72341.2|72321.2|72352.4|72332.4|72336.1|72321.2|468
1721918700000|2024-07-25 14:45:00|72341.1|72321.1|72310.4|72290.4|72342.9|72324.9|72309.1|72289.1|632
1721919000000|2024-07-25 14:50:00|72311|72291|72282.9|72262.9|72311.2|72291.2|72276.2|72259.1|578
1721919300000|2024-07-25 14:55:00|72282.8|72262.8|72299.1|72279.1|72301|72281|72282.8|72262.8|527
1721919600000|2024-07-25 15:00:00|72299.3|72279.3|72333.1|72313.1|72334.3|72314.3|72298.8|72278.8|647
1721919900000|2024-07-25 15:05:00|72332.9|72312.9|72326.8|72306.8|72334.4|72318.9|72319.4|72303.3|509
1721920200000|2024-07-25 15:10:00|72326.9|72306.9|72334.2|72314.2|72345.2|72325.2|72326.3|72306.3|525
1721920500000|2024-07-25 15:15:00|72334.1|72314.1|72375.4|72355.4|72375.4|72355.4|72333.5|72313.5|472
1721920800000|2024-07-25 15:20:00|72375.7|72355.7|72391.7|72371.7|72394.4|72374.4|72368|72348|516
1721921100000|2024-07-25 15:25:00|72390.8|72370.8|72411|72391|72413.3|72393.3|72383.8|72363.8|378
1721921400000|2024-07-25 15:30:00|72412.3|72392.3|72409|72389|72414.3|72394.3|72398.9|72378.9|591
1721921700000|2024-07-25 15:35:00|72409.2|72389.2|72400.6|72380.6|72413.5|72393.5|72399.9|72379.9|431
1721922000000|2024-07-25 15:40:00|72400.5|72380.5|72405.2|72385.2|72405.4|72385.4|72394.4|72374.4|399
1721922300000|2024-07-25 15:45:00|72405.6|72385.6|72403.3|72383.3|72413.1|72393.1|72403.2|72383.2|390
1721922600000|2024-07-25 15:50:00|72403.6|72383.6|72440.4|72420.4|72440.8|72420.8|72402.9|72382.9|545
1721922900000|2024-07-25 15:55:00|72440.5|72420.5|72434.4|72414.4|72443.7|72423.7|72431.8|72411.8|431
1721923200000|2024-07-25 16:00:00|72434.5|72414.5|72430.6|72410.6|72439.7|72419.7|72429.6|72409.6|361
1721923500000|2024-07-25 16:05:00|72431|72411|72432.4|72412.4|72436|72416|72414.1|72400.1|376
1721923800000|2024-07-25 16:10:00|72432.2|72412.2|72458.9|72438.9|72459|72439|72432|72412|415
1721924100000|2024-07-25 16:15:00|72459|72439|72473.2|72453.2|72484.5|72464.5|72454.2|72438.8|485
1721924400000|2024-07-25 16:20:00|72473.8|72453.8|72462.3|72442.3|72485.4|72465.4|72456.1|72440|481
1721924700000|2024-07-25 16:25:00|72462.5|72442.5|72458.6|72438.6|72462.6|72442.6|72450.6|72430.6|394
1721925000000|2024-07-25 16:30:00|72458.5|72438.5|72476.7|72456.7|72486.4|72466.4|72458.5|72438.5|456
1721925300000|2024-07-25 16:35:00|72475.4|72455.4|72471.5|72451.5|72480.2|72460.2|72464.3|72444.3|465
1721925600000|2024-07-25 16:40:00|72471.3|72451.3|72448.5|72428.5|72471.6|72451.6|72447.7|72427.7|416
1721925900000|2024-07-25 16:45:00|72448.7|72428.7|72455.3|72435.3|72459.2|72439.2|72448.1|72428.1|398
1721926200000|2024-07-25 16:50:00|72455.4|72435.4|72450.4|72430.4|72456|72436|72445.5|72425.5|452
1721926500000|2024-07-25 16:55:00|72450.5|72430.5|72458.2|72438.2|72460.4|72440.4|72447.9|72427.9|388
1721926800000|2024-07-25 17:00:00|72458.1|72438.1|72440.1|72420.1|72458.6|72438.6|72435.8|72415.8|444
1721927100000|2024-07-25 17:05:00|72441.3|72421.3|72441|72421|72450.9|72430.9|72435.7|72415.7|509
1721927400000|2024-07-25 17:10:00|72440.6|72420.6|72446.5|72426.5|72446.5|72426.5|72429|72409|359
1721927700000|2024-07-25 17:15:00|72446.7|72426.7|72447.4|72427.4|72448.8|72428.8|72444.1|72424.1|345
1721928000000|2024-07-25 17:20:00|72447.3|72427.3|72444.9|72424.9|72447.5|72427.5|72438.3|72418.3|372
1721928300000|2024-07-25 17:25:00|72444.8|72424.8|72466.9|72446.9|72472.9|72452.9|72440.1|72421.9|397
1721928600000|2024-07-25 17:30:00|72467.7|72447.7|72475.2|72455.2|72476.9|72456.9|72462.5|72442.5|435
1721928900000|2024-07-25 17:35:00|72475.3|72455.3|72477.6|72457.6|72485.6|72465.6|72472.5|72452.5|417
1721929200000|2024-07-25 17:40:00|72477.7|72457.7|72479.8|72459.8|72486.5|72466.5|72477.6|72457.6|314
1721929500000|2024-07-25 17:45:00|72479.6|72459.6|72484.3|72464.3|72486.3|72467.7|72477.7|72459.4|295
1721929800000|2024-07-25 17:50:00|72484.4|72464.4|72488.1|72468.1|72490.4|72470.4|72483.1|72463.1|283
1721930100000|2024-07-25 17:55:00|72488|72468|72488.4|72468.4|72490.4|72470.4|72485.2|72465.2|300
1721930400000|2024-07-25 18:00:00|72488.3|72468.3|72487.3|72467.3|72489.7|72469.7|72484.3|72464.3|205
1721930700000|2024-07-25 18:05:00|72487.4|72467.4|72487.6|72467.6|72490.1|72470.1|72485.4|72465.4|210
1721931000000|2024-07-25 18:10:00|72487.5|72467.5|72483.6|72473.6|72488.7|72473.7|72481.6|72465|206
1721931300000|2024-07-25 18:15:00|72483.5|72473.5|72489.6|72469.6|72491.1|72476.1|72483.4|72469|130
1721931600000|2024-07-25 18:20:00|72489.5|72469.5|72488.9|72468.9|72489.6|72469.6|72488.5|72468.5|137
1721931900000|2024-07-25 18:25:00|72489|72469|72490.5|72470.5|72492.3|72476.5|72486.1|72469|183
1721932200000|2024-07-25 18:30:00|72490.4|72470.4|72466.1|72446.1|72490.4|72470.4|72461.1|72441.1|407
1721932500000|2024-07-25 18:35:00|72466.2|72446.2|72470.2|72450.2|72473.4|72453.4|72465.7|72445.7|269
1721932800000|2024-07-25 18:40:00|72470.3|72450.3|72467.2|72447.2|72471.8|72451.8|72465|72445|286
1721933100000|2024-07-25 18:45:00|72467.1|72447.1|72468.4|72448.4|72469.1|72450.5|72460.3|72445.3|311
1721933400000|2024-07-25 18:50:00|72468.3|72448.3|72467.6|72447.6|72470.1|72455.4|72461.2|72445.9|285
1721933700000|2024-07-25 18:55:00|72467.5|72447.5|72464.7|72444.7|72468.9|72452.6|72461.2|72444.3|382
1721934000000|2024-07-25 19:00:00|72464.6|72444.6|72464.4|72444.4|72465.9|72445.9|72462.9|72442.9|303
1721934300000|2024-07-25 19:05:00|72464.5|72444.5|72448.1|72428.1|72465.1|72445.1|72447.9|72427.9|330
1721934600000|2024-07-25 19:10:00|72448.2|72428.2|72442.8|72422.8|72448.6|72428.6|72441.8|72421.8|288
1721934900000|2024-07-25 19:15:00|72442.7|72422.7|72435.6|72415.6|72443.1|72423.1|72433.9|72413.9|331
1721935200000|2024-07-25 19:20:00|72435.7|72415.7|72429.5|72409.5|72436.1|72416.1|72426.1|72406.1|390
1721935500000|2024-07-25 19:25:00|72429.4|72409.4|72424.9|72404.9|72429.7|72409.7|72421.9|72401.9|350
1721935800000|2024-07-25 19:30:00|72425|72405|72416.6|72396.6|72427.2|72407.2|72416.5|72396.5|316
1721936100000|2024-07-25 19:35:00|72416.7|72396.7|72420.6|72400.6|72422.1|72402.1|72416.4|72396.4|268
1721936400000|2024-07-25 19:40:00|72420.5|72400.5|72420.2|72400.2|72422|72402|72415.4|72395.4|253
1721936700000|2024-07-25 19:45:00|72420.3|72400.3|72409.4|72389.4|72421.7|72401.7|72408.7|72388.7|401
1721937000000|2024-07-25 19:50:00|72409.3|72389.3|72408.6|72388.6|72411.9|72391.9|72408.3|72388.3|388
1721937300000|2024-07-25 19:55:00|72409|72389|72410.9|72390.9|72413.1|72393.1|72405.8|72385.8|388
1721937600000|2024-07-25 20:00:00|72411.3|72391.3|72411.8|72391.8|72412.8|72392.8|72410.8|72390.8|172
1721937900000|2024-07-25 20:05:00|72411.9|72391.9|72412.3|72392.3|72415|72395|72411.5|72391.5|128
1721938200000|2024-07-25 20:10:00|72412.2|72392.2|72413.5|72393.5|72414|72394|72412.2|72392.2|122
1721938500000|2024-07-25 20:15:00|72413.4|72393.4|72413.8|72393.8|72414.2|72394.2|72412.6|72392.6|90
1721938800000|2024-07-25 20:20:00|72413.9|72393.9|72415.6|72395.6|72415.8|72395.8|72413.2|72393.2|192
1721939100000|2024-07-25 20:25:00|72415.5|72395.5|72414.8|72394.8|72415.8|72395.8|72413.5|72393.5|313
1721939400000|2024-07-25 20:30:00|72414.7|72394.7|72410.8|72390.8|72414.8|72394.8|72410.7|72390.7|86
1721939700000|2024-07-25 20:35:00|72410.7|72390.7|72411.1|72391.1|72411.5|72391.5|72410.7|72390.7|73
1721940000000|2024-07-25 20:40:00|72411.2|72391.2|72411.7|72391.7|72411.8|72391.8|72410.2|72390.2|65
1721940300000|2024-07-25 20:45:00|72411.8|72391.8|72409.8|72389.8|72412.3|72392.3|72408.2|72388.2|87
1721940600000|2024-07-25 20:50:00|72409.6|72389.6|72420.5|72400.5|72428.6|72408.6|72409.1|72389.1|309
1721940900000|2024-07-25 20:55:00|72421.9|72401.9|72420.9|72389.2|72436.8|72402.1|72410.1|72381.1|368
1721941200000|2024-07-25 21:00:00|72420.4|72389.4|72422.7|72386.2|72433|72389.9|72420.4|72381.6|14
1721941500000|2024-07-25 21:05:00|72420.8|72386.3|72491.7|72372.7|72492.6|72393.9|72411.9|72371.6|82
1721941800000|2024-07-25 21:10:00|72490.4|72371.4|72481.9|72380.3|72492.5|72389.1|72480.2|72370.9|109
1721942100000|2024-07-25 21:15:00|72483.4|72380.4|72479.9|72381.5|72485.9|72382.3|72479.9|72377.3|138
1721942400000|2024-07-25 21:20:00|72480|72381.4|72489|72377.8|72489.1|72381.4|72480|72373.7|42
1721942700000|2024-07-25 21:25:00|72488.9|72377.9|72482.9|72382.4|72488.9|72382.9|72479.2|72377.8|34
1721943000000|2024-07-25 21:30:00|72483.2|72382.1|72473.4|72383.4|72485.1|72385.7|72473|72381.5|133
1721943300000|2024-07-25 21:35:00|72472.1|72383.9|72474.5|72387.1|72475.4|72388.4|72466.3|72382.4|146
1721943600000|2024-07-25 21:40:00|72471|72387|72471.9|72383|72477.5|72387.4|72469.5|72380.6|145
1721943900000|2024-07-25 21:45:00|72471.8|72382.9|72469.5|72381.9|72475.3|72385|72469.4|72380.7|92
1721944200000|2024-07-25 21:50:00|72469.4|72381|72477.7|72385.1|72481.9|72390.6|72468.5|72380.1|114
1721944500000|2024-07-25 21:55:00|72478|72385|72471.9|72385.9|72482.1|72390.6|72471.5|72377.8|141
1721944800000|2024-07-25 22:00:00|72472.8|72383.4|72469.6|72388.5|72479.5|72394.5|72464.2|72377|318
1721945100000|2024-07-25 22:05:00|72468.6|72388|72466.5|72388.8|72468.6|72393.7|72463.7|72387.7|204
1721945400000|2024-07-25 22:10:00|72466.7|72388.6|72454.9|72381.4|72468.2|72392.1|72451.9|72379.9|168
1721945700000|2024-07-25 22:15:00|72445.4|72379.2|72443|72375.7|72452.7|72392.8|72440|72373.7|277
1721946000000|2024-07-25 22:20:00|72442.1|72374.5|72444.3|72377.9|72452.6|72389.5|72440.9|72374.4|296
1721946300000|2024-07-25 22:25:00|72444.7|72378.4|72442.5|72376.8|72452.6|72383.6|72440|72373.4|275
1721946600000|2024-07-25 22:30:00|72446.6|72378.8|72452.2|72383.1|72459|72388.5|72439|72373.7|284
1721946900000|2024-07-25 22:35:00|72452.3|72383.2|72445.8|72376.5|72455.7|72383.7|72437.7|72373.2|312
1721947200000|2024-07-25 22:40:00|72445.3|72375.8|72453.4|72382.6|72455.7|72385.4|72436|72373.1|292
1721947500000|2024-07-25 22:45:00|72454.3|72383.1|72456.4|72385.8|72463|72386.2|72450.6|72380.1|277
1721947800000|2024-07-25 22:50:00|72456.3|72385.7|72449.6|72392.6|72457.9|72403.4|72441.7|72382.5|388
1721948100000|2024-07-25 22:55:00|72449.3|72392.7|72447.9|72392.9|72454|72403.8|72437.8|72390.3|342
1721948400000|2024-07-25 23:00:00|72445.9|72393.8|72451.4|72384.8|72479|72405.9|72445.9|72381.5|517
1721948700000|2024-07-25 23:05:00|72454.6|72384.7|72444.2|72393.3|72464.5|72404.3|72439.2|72384.7|419
1721949000000|2024-07-25 23:10:00|72444.1|72393.2|72452.9|72394.6|72465.3|72398.1|72437|72386.1|391
1721949300000|2024-07-25 23:15:00|72453|72394.9|72445.8|72393.3|72455.5|72395.3|72442.6|72387.7|225
1721949600000|2024-07-25 23:20:00|72445.7|72393.4|72444.9|72393.4|72450.9|72396|72441.5|72390.1|327
1721949900000|2024-07-25 23:25:00|72445|72392.4|72441.8|72386.7|72449.6|72392.6|72441|72386.1|215
1721950200000|2024-07-25 23:30:00|72442.1|72384.7|72452.2|72392.4|72463.3|72400.9|72436.8|72381.8|346
1721950500000|2024-07-25 23:35:00|72452.3|72392.5|72430.5|72381.1|72452.3|72396.2|72430.2|72380.5|419
1721950800000|2024-07-25 23:40:00|72430.2|72381.2|72435|72393.6|72440.8|72394|72427|72381.1|374
1721951100000|2024-07-25 23:45:00|72435.1|72393.5|72418.9|72398.9|72435.9|72408.9|72418.2|72393|254
1721951400000|2024-07-25 23:50:00|72419.1|72399.1|72407.6|72387.6|72419.1|72399.1|72402.5|72382.5|224
1721951700000|2024-07-25 23:55:00|72407.5|72387.5|72412.9|72392.9|72416|72396|72406|72386|166
1721952000000|2024-07-26 00:00:00|72413|72393|72424.1|72404.1|72425.6|72405.6|72399.9|72379.9|409
1721952300000|2024-07-26 00:05:00|72424.2|72404.2|72418.5|72398.5|72436.8|72416.8|72418.3|72398.3|381
1721952600000|2024-07-26 00:10:00|72418.6|72398.6|72428.2|72408.2|72429.4|72409.4|72418.3|72398.3|289
1721952900000|2024-07-26 00:15:00|72428.3|72408.3|72423.8|72403.8|72433.4|72413.4|72421|72401|262
1721953200000|2024-07-26 00:20:00|72423.9|72403.9|72415|72395|72424|72404|72413.2|72393.2|236
1721953500000|2024-07-26 00:25:00|72415.1|72395.1|72420|72400|72428.9|72408.9|72415.1|72395.1|304
1721953800000|2024-07-26 00:30:00|72420.2|72400.2|72439.3|72419.3|72442.6|72422.6|72412.1|72392.1|387
1721954100000|2024-07-26 00:35:00|72439.2|72419.2|72466.8|72446.8|72467|72447|72437.7|72417.7|442
1721954400000|2024-07-26 00:40:00|72467|72447|72485.6|72475.6|72492.7|72475.7|72467|72447|444
1721954700000|2024-07-26 00:45:00|72485.7|72475.7|72494.9|72474.9|72498.3|72482.1|72480.6|72466.6|348
1721955000000|2024-07-26 00:50:00|72494.8|72474.8|72506.1|72486.1|72506.7|72486.7|72482.3|72466.1|397
1721955300000|2024-07-26 00:55:00|72506.3|72486.3|72492|72482|72508.2|72489.3|72490.2|72478.6|362
1721955600000|2024-07-26 01:00:00|72492.1|72482.1|72501.6|72491.6|72513.5|72497.8|72492.1|72477.5|521
1721955900000|2024-07-26 01:05:00|72501.4|72491.4|72496.2|72486.2|72502.2|72492.1|72489.6|72476.7|405
1721956200000|2024-07-26 01:10:00|72494.2|72484.2|72496.2|72476.2|72497.4|72485.8|72487.8|72468.7|333
1721956500000|2024-07-26 01:15:00|72496.5|72476.5|72480.7|72460.7|72496.5|72476.5|72458.4|72438.4|451
1721956800000|2024-07-26 01:20:00|72480.6|72460.6|72499.5|72479.5|72503.4|72484.2|72476.7|72460.6|435
1721957100000|2024-07-26 01:25:00|72499.6|72479.6|72484.7|72464.7|72499.6|72484.9|72475.2|72460.4|311
1721957400000|2024-07-26 01:30:00|72484.8|72464.8|72463.4|72453.4|72485.1|72465.6|72456.4|72441.6|526
1721957700000|2024-07-26 01:35:00|72463.5|72453.5|72443.3|72433.3|72473.6|72459.7|72429.9|72409.9|726
1721958000000|2024-07-26 01:40:00|72443.4|72433.4|72438.1|72418.1|72461.4|72445.5|72436.1|72416.4|578
1721958300000|2024-07-26 01:45:00|72438.8|72418.8|72383.4|72363.4|72442.9|72427.9|72380.6|72360.6|699
1721958600000|2024-07-26 01:50:00|72383.5|72363.5|72396.9|72386.9|72415.7|72395.7|72369.1|72349.1|662
1721958900000|2024-07-26 01:55:00|72395.8|72385.8|72363.6|72343.6|72397.1|72385.8|72344.9|72324.9|805
1721959200000|2024-07-26 02:00:00|72364|72344|72432.1|72412.1|72441.3|72421.3|72364|72344|607
1721959500000|2024-07-26 02:05:00|72432|72412|72440.8|72430.8|72453.7|72438.6|72431.7|72411.7|602
1721959800000|2024-07-26 02:10:00|72442.5|72432.5|72473.3|72453.3|72476.4|72456.4|72442|72432|585
1721960100000|2024-07-26 02:15:00|72473.4|72453.4|72444.3|72434.3|72475.2|72459.2|72444|72430|434
1721960400000|2024-07-26 02:20:00|72444.2|72434.2|72452.8|72442.8|72469.6|72453.2|72440.7|72430.7|494
1721960700000|2024-07-26 02:25:00|72452.9|72442.9|72475.2|72465.2|72483.1|72468.1|72449.4|72439.4|514
1721961000000|2024-07-26 02:30:00|72475.4|72465.4|72496.8|72486.8|72498.1|72486.8|72475|72465|551
1721961300000|2024-07-26 02:35:00|72493.7|72483.7|72520.5|72500.5|72523|72507.4|72493.4|72478.4|506
1721961600000|2024-07-26 02:40:00|72520.8|72500.8|72534.9|72514.9|72540.5|72525.4|72513.7|72498.9|486
1721961900000|2024-07-26 02:45:00|72535.6|72515.6|72541.4|72531.4|72551.1|72534.6|72523.9|72508.6|366
1721962200000|2024-07-26 02:50:00|72541.5|72531.5|72552.6|72532.6|72553.3|72537.3|72532.3|72521|327
1721962500000|2024-07-26 02:55:00|72552.7|72532.7|72556.1|72546.1|72568.3|72550.1|72541.6|72526.2|325
1721962800000|2024-07-26 03:00:00|72555.8|72545.8|72552|72542|72564.6|72548.6|72534.5|72520|384
1721963100000|2024-07-26 03:05:00|72551.7|72541.7|72576.1|72556.1|72583.3|72568.5|72547.2|72531.7|376
1721963400000|2024-07-26 03:10:00|72575.9|72555.9|72565.9|72555.9|72586|72574|72561.3|72543.5|389
1721963700000|2024-07-26 03:15:00|72566|72556|72566.7|72546.7|72574.9|72560.4|72558|72543.4|367
1721964000000|2024-07-26 03:20:00|72562|72552|72582.1|72562.1|72588.8|72574|72561.8|72546.5|356
1721964300000|2024-07-26 03:25:00|72581.8|72561.8|72576.9|72566.9|72586.9|72572|72570.7|72555.6|381
1721964600000|2024-07-26 03:30:00|72576.8|72566.8|72571.4|72551.4|72584.2|72569.4|72571.4|72551.4|267
1721964900000|2024-07-26 03:35:00|72571.6|72551.6|72546.3|72536.3|72571.6|72551.6|72542.4|72527.3|309
1721965200000|2024-07-26 03:40:00|72546.2|72536.2|72556.5|72546.5|72566.5|72547.8|72544|72531.2|195
1721965500000|2024-07-26 03:45:00|72556.6|72546.6|72542.4|72532.4|72562.6|72547.8|72541.7|72528|205
1721965800000|2024-07-26 03:50:00|72542.6|72532.6|72542|72532|72548.7|72532.9|72535.5|72520.2|186
1721966100000|2024-07-26 03:55:00|72542.1|72532.1|72545.9|72525.9|72550.7|72535.4|72540.5|72525.5|198
1721966400000|2024-07-26 04:00:00|72545.6|72525.6|72536.6|72516.6|72545.6|72525.6|72528.9|72512.2|216
1721966700000|2024-07-26 04:05:00|72536.7|72516.7|72536.2|72516.2|72538.5|72523.2|72530|72515.2|122
1721967000000|2024-07-26 04:10:00|72536.3|72516.3|72541.2|72521.2|72541.8|72527.4|72534.6|72516|133
1721967300000|2024-07-26 04:15:00|72540.9|72520.9|72540.3|72520.3|72542.4|72528|72534.9|72519.5|131
1721967600000|2024-07-26 04:20:00|72540.4|72520.4|72542.5|72522.5|72543.2|72528|72537.7|72520|57
1721967900000|2024-07-26 04:25:00|72542.6|72522.6|72540.3|72520.3|72543.6|72532.1|72537.7|72520.1|81
1721968200000|2024-07-26 04:30:00|72540.8|72520.8|72539|72519|72542.3|72522.3|72535.2|72515.2|100
1721968500000|2024-07-26 04:35:00|72539.2|72519.2|72533.2|72513.2|72539.3|72519.3|72530.6|72510.6|144
1721968800000|2024-07-26 04:40:00|72532|72512|72531.9|72511.9|72533.5|72513.5|72530|72510|112
1721969100000|2024-07-26 04:45:00|72532|72512|72533.2|72513.2|72533.3|72513.3|72529.7|72509.7|86
1721969400000|2024-07-26 04:50:00|72533.4|72513.4|72530.4|72510.4|72533.4|72513.4|72529.5|72509.5|107
1721969700000|2024-07-26 04:55:00|72530.3|72510.3|72527.5|72507.5|72530.8|72510.8|72520|72503.9|194
1721970000000|2024-07-26 05:00:00|72527.6|72507.6|72526.6|72506.6|72538.5|72521.5|72523.2|72505.2|266
1721970300000|2024-07-26 05:05:00|72525.8|72505.8|72504.7|72494.7|72527.1|72512.6|72501.5|72488.5|358
1721970600000|2024-07-26 05:10:00|72505|72495|72505.1|72495.1|72513.1|72498.7|72503.5|72489.1|191
1721970900000|2024-07-26 05:15:00|72505.2|72495.2|72513.4|72503.4|72520.8|72507.5|72504.5|72490.5|175
1721971200000|2024-07-26 05:20:00|72513.5|72503.5|72513.9|72503.9|72521|72507.9|72512.1|72497.6|218
1721971500000|2024-07-26 05:25:00|72513.8|72503.8|72511.3|72501.3|72517.8|72503.8|72504.8|72489.9|228
1721971800000|2024-07-26 05:30:00|72512.1|72502.1|72518.1|72508.1|72525.8|72510|72512.1|72500.2|286
1721972100000|2024-07-26 05:35:00|72518.3|72508.3|72519.8|72509.8|72523.9|72511|72516.2|72499.6|153
1721972400000|2024-07-26 05:40:00|72519.7|72509.7|72527.9|72517.9|72533.5|72517.9|72519.6|72506.3|149
1721972700000|2024-07-26 05:45:00|72528|72518|72546.6|72526.6|72549.7|72529.7|72527.1|72517.1|274
1721973000000|2024-07-26 05:50:00|72546.5|72526.5|72541|72531|72550.9|72532.4|72539.6|72525|197
1721973300000|2024-07-26 05:55:00|72541.1|72531.1|72534|72514|72541.8|72531.8|72527.6|72507.6|369
1721973600000|2024-07-26 06:00:00|72533.9|72513.9|72538|72528|72541.3|72531.3|72528|72512.6|528
1721973900000|2024-07-26 06:05:00|72537.9|72527.9|72528.3|72518.3|72539.9|72528.1|72523.7|72508.6|430
1721974200000|2024-07-26 06:10:00|72528.4|72518.4|72537.1|72527.1|72542.1|72528.4|72519|72509|457
1721974500000|2024-07-26 06:15:00|72537.2|72527.2|72560.6|72540.6|72560.6|72540.6|72531.4|72515.2|470
1721974800000|2024-07-26 06:20:00|72561|72541|72578.9|72558.9|72581.3|72565.7|72561|72541|528
1721975100000|2024-07-26 06:25:00|72578.8|72558.8|72586.4|72566.4|72587.7|72571.9|72568.9|72556.5|395
1721975400000|2024-07-26 06:30:00|72586.5|72566.5|72582.2|72572.2|72595.6|72578.6|72580.8|72565.7|369
1721975700000|2024-07-26 06:35:00|72582.1|72572.1|72582|72562|72586.6|72572.2|72573.4|72557.1|440
1721976000000|2024-07-26 06:40:00|72582.1|72562.1|72572.7|72552.7|72588.5|72568.5|72572.5|72552.5|401
1721976300000|2024-07-26 06:45:00|72572.9|72552.9|72561.5|72541.5|72573.5|72553.5|72555.4|72535.4|358
1721976600000|2024-07-26 06:50:00|72561.4|72541.4|72571.6|72551.6|72572.5|72552.5|72559.9|72539.9|439
1721976900000|2024-07-26 06:55:00|72571.7|72551.7|72571.5|72551.5|72575.7|72556.1|72554.5|72541|574
1721977200000|2024-07-26 07:00:00|72570.8|72550.8|72568.2|72548.2|72576.3|72558.5|72560|72545.1|459
1721977500000|2024-07-26 07:05:00|72568.3|72548.3|72572.2|72552.2|72580.6|72564.9|72562|72547.4|423
1721977800000|2024-07-26 07:10:00|72572.8|72552.8|72575|72565|72580|72566.3|72565.6|72551.2|415
1721978100000|2024-07-26 07:15:00|72575.1|72565.1|72580.7|72560.7|72591.9|72575.6|72575.1|72558.8|553
1721978400000|2024-07-26 07:20:00|72581|72561|72588.4|72568.4|72592.1|72572.1|72579.4|72559.4|418
1721978700000|2024-07-26 07:25:00|72588.5|72568.5|72591|72571|72595.7|72579|72586.9|72566.9|435
1721979000000|2024-07-26 07:30:00|72590.6|72570.6|72604.3|72594.3|72608.7|72594.3|72590.3|72570.3|439
1721979300000|2024-07-26 07:35:00|72603.7|72593.7|72608.6|72588.6|72618.7|72601.7|72601.7|72586.7|555
1721979600000|2024-07-26 07:40:00|72608.7|72588.7|72606.4|72586.4|72609.2|72594.1|72596.6|72576.6|409
1721979900000|2024-07-26 07:45:00|72606.5|72586.5|72604.3|72584.3|72609.9|72592.5|72599|72579|431
1721980200000|2024-07-26 07:50:00|72604.4|72584.4|72585.4|72575.4|72604.7|72584.7|72584.9|72568.1|379
1721980500000|2024-07-26 07:55:00|72585.9|72575.9|72600.2|72580.2|72604.8|72590.4|72585.9|72571.2|468
1721980800000|2024-07-26 08:00:00|72599.6|72579.6|72606.7|72586.7|72608.2|72588.2|72598.4|72578.4|376
1721981100000|2024-07-26 08:05:00|72606.8|72586.8|72604.9|72584.9|72608.2|72593.9|72596.5|72580.7|315
1721981400000|2024-07-26 08:10:00|72604.8|72584.8|72618.5|72598.5|72618.6|72603.4|72599.6|72584.8|369
1721981700000|2024-07-26 08:15:00|72619.4|72599.4|72644.2|72624.2|72644.2|72624.2|72618.2|72599|530
1721982000000|2024-07-26 08:20:00|72644.1|72624.1|72659.4|72639.4|72660.7|72640.7|72641.5|72621.5|456
1721982300000|2024-07-26 08:25:00|72659.5|72639.5|72665|72645|72675.2|72655.2|72650.8|72634.2|597
1721982600000|2024-07-26 08:30:00|72665.1|72645.1|72642.3|72622.3|72667.4|72652|72640.3|72620.3|482
1721982900000|2024-07-26 08:35:00|72642.1|72622.1|72640.4|72620.4|72658.1|72640.3|72638.3|72618.7|446
1721983200000|2024-07-26 08:40:00|72640.5|72620.5|72648.7|72628.7|72658.7|72641.4|72632.1|72618.4|522
1721983500000|2024-07-26 08:45:00|72648.6|72628.6|72630.7|72610.7|72654.6|72634.6|72625.9|72610.3|476
1721983800000|2024-07-26 08:50:00|72630.6|72610.6|72606.7|72586.7|72631.2|72616.1|72598.4|72582|487
1721984100000|2024-07-26 08:55:00|72607|72587|72613.2|72603.2|72619.4|72605.1|72602.9|72587|496
1721984400000|2024-07-26 09:00:00|72613.4|72603.4|72620.9|72600.9|72627.3|72612.2|72612|72597.6|536
1721984700000|2024-07-26 09:05:00|72620.8|72600.8|72616.4|72596.4|72622.2|72602.2|72605.1|72585.1|406
1721985000000|2024-07-26 09:10:00|72617.1|72597.1|72615.3|72595.3|72624.4|72604.4|72613.4|72593.4|376
1721985300000|2024-07-26 09:15:00|72615.1|72595.1|72617.1|72597.1|72621.9|72610.7|72609.7|72594.2|425
1721985600000|2024-07-26 09:20:00|72617|72597|72603.3|72583.3|72617.6|72605.1|72602.4|72582.4|387
1721985900000|2024-07-26 09:25:00|72603.4|72583.4|72594.7|72574.7|72604.5|72584.5|72594.6|72574.6|292
1721986200000|2024-07-26 09:30:00|72594.6|72574.6|72581.5|72571.5|72595.6|72575.6|72574.9|72554.9|454
1721986500000|2024-07-26 09:35:00|72581.6|72571.6|72599.5|72579.5|72602.6|72582.6|72581.5|72564|352
1721986800000|2024-07-26 09:40:00|72599.6|72579.6|72590.6|72570.6|72600.5|72580.5|72583.9|72563.9|283
1721987100000|2024-07-26 09:45:00|72590.7|72570.7|72598.1|72578.1|72599.4|72579.4|72586.2|72566.2|282
1721987400000|2024-07-26 09:50:00|72597.8|72577.8|72601.3|72581.3|72602.5|72586.7|72593.9|72577.1|200
1721987700000|2024-07-26 09:55:00|72601.4|72581.4|72601.3|72581.3|72606.5|72591.7|72590.9|72576.2|313
1721988000000|2024-07-26 10:00:00|72601.4|72581.4|72617.7|72597.7|72619.8|72602.7|72600.8|72580.8|361
1721988300000|2024-07-26 10:05:00|72617.8|72597.8|72616.4|72606.4|72627.8|72607.8|72615.8|72597.7|265
1721988600000|2024-07-26 10:10:00|72617.7|72607.7|72628.9|72608.9|72629.7|72612.4|72617.1|72602.2|248
1721988900000|2024-07-26 10:15:00|72628.8|72608.8|72631.4|72611.4|72634|72614|72628.6|72608.6|203
1721989200000|2024-07-26 10:20:00|72631.3|72611.3|72625.4|72615.4|72634.2|72617|72622|72609.9|222
1721989500000|2024-07-26 10:25:00|72625.3|72615.3|72621.9|72601.9|72630.3|72615.3|72613.8|72593.8|323
1721989800000|2024-07-26 10:30:00|72621.8|72601.8|72622.2|72602.2|72627.6|72607.6|72620.3|72600.3|306
1721990100000|2024-07-26 10:35:00|72622.1|72602.1|72621.6|72601.6|72623.2|72605.9|72615.2|72600.4|150
1721990400000|2024-07-26 10:40:00|72621.5|72601.5|72626.4|72606.4|72632.1|72612.1|72621.5|72601.5|275
1721990700000|2024-07-26 10:45:00|72626.9|72606.9|72628.8|72608.8|72633.4|72613.4|72626.3|72606.3|206
1721991000000|2024-07-26 10:50:00|72628.7|72608.7|72620.2|72600.2|72630.2|72610.2|72613.9|72598.1|294
1721991300000|2024-07-26 10:55:00|72620.1|72600.1|72617.1|72597.1|72623.9|72603.9|72616.8|72596.8|241
1721991600000|2024-07-26 11:00:00|72617|72597|72613.4|72593.4|72621.4|72601.4|72612.7|72592.7|221
1721991900000|2024-07-26 11:05:00|72613.5|72593.5|72615.2|72605.2|72617.6|72606.4|72609.2|72589.2|266
1721992200000|2024-07-26 11:10:00|72615.3|72605.3|72623.9|72603.9|72625.3|72607.4|72615.3|72598.6|258
1721992500000|2024-07-26 11:15:00|72624|72604|72637.3|72617.3|72638.1|72618.1|72623.2|72603.2|284
1721992800000|2024-07-26 11:20:00|72637.5|72617.5|72638.4|72618.4|72638.6|72618.6|72633|72613|159
1721993100000|2024-07-26 11:25:00|72638.2|72618.2|72639.3|72619.3|72643.5|72623.5|72638.2|72618.2|196
1721993400000|2024-07-26 11:30:00|72639.2|72619.2|72634.9|72614.9|72639.2|72619.2|72630.5|72610.5|245
1721993700000|2024-07-26 11:35:00|72634.8|72614.8|72621.6|72611.6|72634.8|72618.5|72621.6|72606.4|170
1721994000000|2024-07-26 11:40:00|72621.4|72611.4|72622.7|72612.7|72623.6|72613.6|72615.7|72600.5|204
1721994300000|2024-07-26 11:45:00|72622.8|72612.8|72628.8|72608.8|72630.3|72616.4|72622.7|72607.6|173
1721994600000|2024-07-26 11:50:00|72628.9|72608.9|72631.4|72611.4|72632.8|72613.3|72620.9|72600.9|234
1721994900000|2024-07-26 11:55:00|72631.3|72611.3|72632.6|72612.6|72636.1|72616.1|72631.3|72611.3|297
1721995200000|2024-07-26 12:00:00|72632.2|72612.2|72617.2|72607.2|72632.2|72614|72617|72602.3|375
1721995500000|2024-07-26 12:05:00|72617.3|72607.3|72626.7|72606.7|72628.1|72609.5|72617.2|72602.1|219
1721995800000|2024-07-26 12:10:00|72626.8|72606.8|72631.6|72611.6|72632.1|72618.8|72623.1|72606.4|179
1721996100000|2024-07-26 12:15:00|72632.2|72612.2|72630.7|72620.7|72632.8|72621.5|72621.8|72611.8|265
1721996400000|2024-07-26 12:20:00|72630.8|72620.8|72637|72627|72639.5|72627|72629.8|72616.9|251
1721996700000|2024-07-26 12:25:00|72637.1|72627.1|72640.6|72609.4|72646.9|72627.1|72626.9|72605.8|390
1721997000000|2024-07-26 12:30:00|72641.2|72611.6|72594.6|72574.6|72653.7|72633.7|72591.1|72571.1|858
1721997300000|2024-07-26 12:35:00|72595.4|72575.4|72581.1|72571.1|72599.4|72582.3|72578.5|72567.8|735
1721997600000|2024-07-26 12:40:00|72581.3|72571.3|72581|72571|72590|72571.6|72562.2|72548.9|615
1721997900000|2024-07-26 12:45:00|72581.2|72571.2|72616.5|72596.5|72616.5|72596.5|72581.2|72567.1|485
1721998200000|2024-07-26 12:50:00|72616.8|72596.8|72628.8|72608.8|72635.8|72615.8|72614.2|72594.2|473
1721998500000|2024-07-26 12:55:00|72628.6|72608.6|72620|72600|72635.5|72620|72616.3|72598.4|537
1721998800000|2024-07-26 13:00:00|72619.6|72599.6|72596.5|72576.5|72619.6|72599.6|72591.1|72575.8|687
1721999100000|2024-07-26 13:05:00|72596.6|72576.6|72578.6|72558.6|72597.4|72577.4|72563.1|72543.1|712
1721999400000|2024-07-26 13:10:00|72579.5|72559.5|72586.2|72566.2|72599|72579|72576.7|72556.7|526
1721999700000|2024-07-26 13:15:00|72585.3|72565.3|72580.9|72570.9|72596.3|72576.3|72579.4|72562.2|609
1722000000000|2024-07-26 13:20:00|72580.8|72570.8|72591.7|72571.7|72593.8|72573.8|72575.5|72555.5|497
1722000300000|2024-07-26 13:25:00|72591.9|72571.9|72608.3|72588.3|72608.5|72588.5|72590.4|72570.4|390
1722000600000|2024-07-26 13:30:00|72608.4|72588.4|72618.4|72598.4|72619.4|72599.4|72602.5|72582.5|449
1722000900000|2024-07-26 13:35:00|72618.5|72598.5|72616.8|72596.8|72627.5|72607.5|72615.7|72595.7|469
1722001200000|2024-07-26 13:40:00|72616.9|72596.9|72602.3|72582.3|72626.1|72606.1|72598.8|72581.7|454
1722001500000|2024-07-26 13:45:00|72602.4|72582.4|72626.4|72606.4|72626.9|72609.9|72598.6|72582.3|427
1722001800000|2024-07-26 13:50:00|72627.4|72607.4|72621.5|72601.5|72628.4|72608.4|72613.1|72593.1|400
1722002100000|2024-07-26 13:55:00|72621.4|72601.4|72617|72586.3|72622.3|72602.3|72603.5|72586.3|301
1722002400000|2024-07-26 14:00:00|72620.5|72575.1|72622.8|72612.8|72631.3|72616.5|72613.1|72575.1|481
1722002700000|2024-07-26 14:05:00|72622.9|72612.9|72611.1|72601.1|72633.3|72616.3|72610.8|72596.1|499
1722003000000|2024-07-26 14:10:00|72611|72601|72610.2|72600.2|72620.1|72604.1|72603|72587|465
1722003300000|2024-07-26 14:15:00|72610.1|72600.1|72606.4|72586.4|72612.7|72602.7|72594.8|72576.9|562
1722003600000|2024-07-26 14:20:00|72606.6|72586.6|72593.5|72573.5|72607.9|72592.9|72579.3|72559.3|651
1722003900000|2024-07-26 14:25:00|72593|72573|72595.9|72575.9|72609.3|72589.3|72588.9|72572.9|619
1722004200000|2024-07-26 14:30:00|72595.8|72575.8|72591.4|72571.4|72599.4|72579.4|72579.5|72563.9|590
1722004500000|2024-07-26 14:35:00|72590.9|72570.9|72579|72559|72596.7|72578.3|72571|72551|506
1722004800000|2024-07-26 14:40:00|72578.8|72558.8|72571.3|72551.3|72579.3|72563.7|72565.8|72550.5|513
1722005100000|2024-07-26 14:45:00|72571.2|72551.2|72562.6|72552.6|72572.2|72556.1|72549.4|72529.4|549
1722005400000|2024-07-26 14:50:00|72568.2|72548.2|72582.9|72572.9|72587.3|72572.9|72562|72548.1|574
1722005700000|2024-07-26 14:55:00|72584.2|72574.2|72578.8|72568.8|72588.5|72574.5|72574.9|72559|521
1722006000000|2024-07-26 15:00:00|72578.7|72568.7|72587.7|72567.7|72589.5|72574.4|72575.2|72560.9|471
1722006300000|2024-07-26 15:05:00|72588.7|72568.7|72601.3|72581.3|72601.3|72581.3|72588.6|72568.6|457
1722006600000|2024-07-26 15:10:00|72601.1|72581.1|72604.7|72584.7|72609|72589|72600.5|72580.5|478
1722006900000|2024-07-26 15:15:00|72604.6|72584.6|72601.8|72581.8|72609.6|72589.6|72600.7|72580.7|341
1722007200000|2024-07-26 15:20:00|72601.6|72581.6|72600|72580|72604.1|72584.1|72597.1|72577.1|297
1722007500000|2024-07-26 15:25:00|72599.8|72579.8|72608.1|72588.1|72609.1|72589.1|72596.1|72576.1|292
1722007800000|2024-07-26 15:30:00|72608.2|72588.2|72610.2|72600.2|72614.1|72600.4|72605.3|72585.3|360
1722008100000|2024-07-26 15:35:00|72610.1|72600.1|72610.2|72590.2|72612|72600.2|72603.3|72583.3|354
1722008400000|2024-07-26 15:40:00|72610.1|72590.1|72605.3|72585.3|72612.4|72592.4|72605.2|72585.2|301
1722008700000|2024-07-26 15:45:00|72605.2|72585.2|72622.3|72602.3|72622.7|72602.7|72603.4|72583.4|330
1722009000000|2024-07-26 15:50:00|72622.5|72602.5|72607.8|72587.8|72622.5|72602.5|72607.4|72587.4|321
1722009300000|2024-07-26 15:55:00|72607.2|72587.2|72595.2|72575.2|72607.9|72592.2|72578.6|72562.1|516
1722009600000|2024-07-26 16:00:00|72595.1|72575.1|72601|72581|72603|72584.6|72588.6|72574.4|390
1722009900000|2024-07-26 16:05:00|72600.9|72580.9|72603.9|72583.9|72605.9|72591|72598|72578|364
1722010200000|2024-07-26 16:10:00|72603.8|72583.8|72602.1|72582.1|72609.9|72592.1|72599.3|72579.3|323
1722010500000|2024-07-26 16:15:00|72601.7|72581.7|72598.6|72578.6|72604.7|72584.7|72597.2|72577.2|277
1722010800000|2024-07-26 16:20:00|72598.7|72578.7|72603.7|72583.7|72604|72584|72598.6|72578.6|238
1722011100000|2024-07-26 16:25:00|72603.5|72583.5|72603.1|72583.1|72607.2|72587.2|72598.7|72578.7|229
1722011400000|2024-07-26 16:30:00|72603|72583|72599.6|72579.6|72606.3|72586.3|72597.3|72577.3|223
1722011700000|2024-07-26 16:35:00|72599.5|72579.5|72593.4|72583.4|72602.7|72583.4|72593.4|72576.6|238
1722012000000|2024-07-26 16:40:00|72593.5|72583.5|72601.9|72581.9|72603|72587|72591.9|72578.6|219
1722012300000|2024-07-26 16:45:00|72601.7|72581.7|72598.9|72578.9|72608.8|72588.8|72598|72578|206
1722012600000|2024-07-26 16:50:00|72598.8|72578.8|72601.8|72581.8|72603.9|72583.9|72598.8|72578.8|267
1722012900000|2024-07-26 16:55:00|72601.7|72581.7|72606.9|72586.9|72608.6|72588.6|72601.1|72581.1|274
1722013200000|2024-07-26 17:00:00|72606.8|72586.8|72608.3|72588.3|72610.1|72590.1|72605.1|72585.1|231
1722013500000|2024-07-26 17:05:00|72608.2|72588.2|72610.8|72590.8|72611.1|72591.1|72608|72588|141
1722013800000|2024-07-26 17:10:00|72610.9|72590.9|72616.4|72596.4|72616.9|72596.9|72610.6|72590.6|164
1722014100000|2024-07-26 17:15:00|72616.5|72596.5|72617.5|72597.5|72619.2|72599.2|72615.7|72595.7|227
1722014400000|2024-07-26 17:20:00|72617.4|72597.4|72622.4|72602.4|72625.4|72605.4|72617.3|72597.3|186
1722014700000|2024-07-26 17:25:00|72622.3|72602.3|72628.8|72608.8|72632|72612|72622.1|72602.1|209
1722015000000|2024-07-26 17:30:00|72628.9|72608.9|72625.9|72605.9|72634.3|72614.3|72625.8|72605.8|223
1722015300000|2024-07-26 17:35:00|72626|72606|72630.8|72610.8|72632.5|72612.5|72625.8|72605.8|357
1722015600000|2024-07-26 17:40:00|72630.7|72610.7|72631.6|72611.6|72639.3|72619.3|72630.6|72610.6|300
1722015900000|2024-07-26 17:45:00|72631.7|72611.7|72627|72607|72634.5|72614.5|72626.9|72606.9|221
1722016200000|2024-07-26 17:50:00|72626.9|72606.9|72628.2|72608.2|72628.3|72608.3|72623.7|72603.7|202
1722016500000|2024-07-26 17:55:00|72628.3|72608.3|72626.9|72606.9|72631.5|72611.5|72623.7|72603.7|226
1722016800000|2024-07-26 18:00:00|72627|72607|72630.3|72610.3|72630.3|72610.3|72625.9|72605.9|210
1722017100000|2024-07-26 18:05:00|72630.5|72610.5|72629.1|72609.1|72631.9|72611.9|72627.9|72607.9|179
1722017400000|2024-07-26 18:10:00|72629|72609|72633.6|72613.6|72633.7|72613.7|72627.9|72607.9|152
1722017700000|2024-07-26 18:15:00|72633.5|72613.5|72627.9|72607.9|72633.7|72613.7|72627.5|72607.5|178
1722018000000|2024-07-26 18:20:00|72627.8|72607.8|72630.2|72610.2|72630.3|72610.3|72627.3|72607.3|199
1722018300000|2024-07-26 18:25:00|72630.3|72610.3|72633.8|72613.8|72634.7|72614.7|72628.8|72608.8|144
1722018600000|2024-07-26 18:30:00|72633.9|72613.9|72633.3|72613.3|72633.9|72613.9|72632.6|72612.6|144
1722018900000|2024-07-26 18:35:00|72633.2|72613.2|72628.4|72608.4|72633.2|72613.2|72628|72608|143
1722019200000|2024-07-26 18:40:00|72628.5|72608.5|72633.9|72613.9|72633.9|72613.9|72628.4|72608.4|224
1722019500000|2024-07-26 18:45:00|72633.8|72613.8|72637.1|72617.1|72638|72618|72633.4|72613.4|181
1722019800000|2024-07-26 18:50:00|72637.2|72617.2|72635.3|72615.3|72640.2|72620.2|72634.7|72614.7|239
1722020100000|2024-07-26 18:55:00|72635.4|72615.4|72637.5|72617.5|72639.7|72619.7|72634.9|72614.9|205
1722020400000|2024-07-26 19:00:00|72637.4|72617.4|72637.9|72617.9|72639.9|72619.9|72637.3|72617.3|267
1722020700000|2024-07-26 19:05:00|72637.8|72617.8|72634.1|72614.1|72639.4|72619.4|72633.1|72613.1|241
1722021000000|2024-07-26 19:10:00|72633.9|72613.9|72635.6|72615.6|72638.8|72618.8|72632.7|72612.7|257
1722021300000|2024-07-26 19:15:00|72635.5|72615.5|72632.9|72612.9|72635.6|72615.6|72631.9|72611.9|162
1722021600000|2024-07-26 19:20:00|72632.7|72612.7|72631.5|72611.5|72633.6|72613.6|72631|72611|159
1722021900000|2024-07-26 19:25:00|72631.6|72611.6|72637|72617|72640.7|72620.7|72631.6|72611.6|232
1722022200000|2024-07-26 19:30:00|72637.1|72617.1|72640|72620|72640.1|72620.1|72636.3|72616.3|225
1722022500000|2024-07-26 19:35:00|72640.1|72620.1|72637.7|72617.7|72640.2|72620.2|72637.4|72617.4|228
1722022800000|2024-07-26 19:40:00|72637.6|72617.6|72639.4|72619.4|72644.2|72624.2|72635.4|72615.4|333
1722023100000|2024-07-26 19:45:00|72639.3|72619.3|72638.2|72618.2|72640.1|72620.1|72635.5|72615.5|221
1722023400000|2024-07-26 19:50:00|72638.1|72618.1|72640.4|72620.4|72640.8|72620.8|72636.5|72616.5|193
1722023700000|2024-07-26 19:55:00|72640.3|72620.3|72641|72621|72642.6|72622.6|72638.8|72618.8|291
1722024000000|2024-07-26 20:00:00|72641.1|72621.1|72642|72622|72642.5|72622.5|72641|72621|128
1722024300000|2024-07-26 20:05:00|72641.7|72621.7|72641.2|72621.2|72642.1|72622.1|72639.8|72619.8|92
1722024600000|2024-07-26 20:10:00|72641.3|72621.3|72642.9|72622.9|72642.9|72622.9|72640.7|72620.7|41
1722024900000|2024-07-26 20:15:00|72642.8|72622.8|72643.7|72623.7|72643.7|72623.7|72642|72622|63
1722025200000|2024-07-26 20:20:00|72643.6|72623.6|72642.1|72622.1|72643.6|72623.6|72641.9|72621.9|80
1722025500000|2024-07-26 20:25:00|72641.9|72621.9|72641.6|72621.6|72642.7|72622.7|72641.3|72621.3|141
1722025800000|2024-07-26 20:30:00|72641.7|72621.7|72639.9|72619.9|72641.8|72621.8|72639.8|72619.8|57
1722026100000|2024-07-26 20:35:00|72640|72620|72639.6|72619.6|72640.5|72620.5|72638.8|72618.8|59
1722026400000|2024-07-26 20:40:00|72639.7|72619.7|72640.2|72620.2|72640.6|72620.6|72638|72618|90
1722026700000|2024-07-26 20:45:00|72639.8|72619.8|72640.2|72620.2|72642.3|72622.3|72637|72617|108
1722027000000|2024-07-26 20:50:00|72640|72620|72641.6|72621.6|72642.7|72622.7|72639.9|72619.9|281
1722027300000|2024-07-26 20:55:00|72641.7|72621.7|72643.7|72623.7|72643.9|72623.9|72641|72621|262
1722196800000|2024-07-28 20:00:00|72644.9|72622.9|72644.9|72622.9|72668.1|72622.9|72644.9|72567.4|3
1722197400000|2024-07-28 20:10:00|72668.1|72567.4|72668.1|72567.4|72668.1|72567.4|72668.1|72567.4|1
1722197700000|2024-07-28 20:15:00|72644.9|72622.9|72644.9|72622.9|72644.9|72622.9|72644.9|72622.9|1
1722198300000|2024-07-28 20:25:00|72668.1|72567.4|72668.1|72567.4|72668.1|72567.4|72668.1|72567.4|1
1722198600000|2024-07-28 20:30:00|72644.9|72622.9|72680.5|72554.5|72680.5|72622.9|72644.9|72548.5|5
1722198900000|2024-07-28 20:35:00|72644.9|72622.9|72644.9|72622.9|72644.9|72622.9|72630.7|72608.7|4
1722199200000|2024-07-28 20:40:00|72622.5|72600.5|72630.7|72608.7|72680.5|72622.9|72622.5|72554.5|4
1722199500000|2024-07-28 20:45:00|72663.6|72574.1|72663.6|72574.1|72663.6|72622.9|72644.9|72574.1|3
1722199800000|2024-07-28 20:50:00|72682.2|72560|72682.2|72560|72682.2|72622.9|72644.9|72548.5|5
1722200100000|2024-07-28 20:55:00|72644.9|72622.9|72682|72560.7|72682.2|72622.9|72644.9|72560|3
1722200400000|2024-07-28 21:00:00|72645.4|72623.4|72690.2|72568.2|72690.2|72625.2|72642.7|72568.2|8
1722200700000|2024-07-28 21:05:00|72690.5|72567.7|72691.3|72566.9|72692.7|72569|72689.5|72566.9|21
1722201000000|2024-07-28 21:10:00|72690.4|72567.7|72689.5|72567.7|72691|72569.3|72687.5|72566.6|21
1722201300000|2024-07-28 21:15:00|72689.7|72567.5|72689.2|72567.7|72689.7|72623.2|72644.8|72567.5|4
1722201600000|2024-07-28 21:20:00|72689.7|72567.4|72688.1|72569.1|72689.7|72569.1|72688.1|72567.4|3
1722201900000|2024-07-28 21:25:00|72689.2|72570.2|72655.9|72596.9|72689.2|72602.3|72648|72569.9|29
1722202200000|2024-07-28 21:30:00|72657.3|72596.2|72663.9|72588.3|72667.7|72597.3|72655.5|72585.7|73
1722202500000|2024-07-28 21:35:00|72655.9|72596.8|72646.2|72603.5|72664|72603.5|72646.2|72588.2|22
1722202800000|2024-07-28 21:40:00|72653.6|72599.9|72652.8|72600.2|72663.9|72603.9|72645.4|72588.1|20
1722203100000|2024-07-28 21:45:00|72645.4|72603.9|72656|72599.4|72664|72607.4|72645.3|72590.5|23
1722203400000|2024-07-28 21:50:00|72655.9|72599|72655.2|72601.8|72664.5|72609.3|72647.4|72590.2|30
1722203700000|2024-07-28 21:55:00|72648.9|72606.5|72655.2|72601.8|72668.6|72606.5|72648.9|72585.5|12
1722204000000|2024-07-28 22:00:00|72668.6|72585.5|72645.8|72598.3|72668.9|72602.5|72645.1|72585.3|72
1722204300000|2024-07-28 22:05:00|72645.6|72598.9|72662.3|72591.3|72662.3|72607.9|72642.2|72591.2|113
1722204600000|2024-07-28 22:10:00|72655.9|72596.7|72647.2|72607.5|72662.2|72617.9|72635.5|72591.6|180
1722204900000|2024-07-28 22:15:00|72647|72607.8|72639|72619|72647|72620.2|72635.8|72607.8|271
1722205200000|2024-07-28 22:20:00|72639.3|72619.3|72638.7|72618.7|72643.6|72621.8|72638.1|72613.4|179
1722205500000|2024-07-28 22:25:00|72638.8|72618.8|72640.7|72620.7|72641.5|72621.5|72638.4|72618.4|192
1722205800000|2024-07-28 22:30:00|72640.5|72620.5|72641.9|72621.9|72643.4|72623.4|72640|72620|201
1722206100000|2024-07-28 22:35:00|72641.8|72621.8|72641.5|72621.5|72642.6|72622.6|72640.4|72620.4|224
1722206400000|2024-07-28 22:40:00|72641.4|72621.4|72643.6|72623.6|72643.8|72623.8|72640.4|72620.4|184
1722206700000|2024-07-28 22:45:00|72643.7|72623.7|72644.6|72624.6|72645.7|72625.7|72643.3|72623.3|200
1722207000000|2024-07-28 22:50:00|72644.3|72624.3|72644.6|72624.6|72645.5|72625.5|72643.7|72623.7|130
1722207300000|2024-07-28 22:55:00|72644.5|72624.5|72642.5|72622.5|72645.6|72625.6|72642|72622|140
1722207600000|2024-07-28 23:00:00|72642.4|72622.4|72648.6|72628.6|72648.6|72628.6|72641.9|72621.9|125
1722207900000|2024-07-28 23:05:00|72648.7|72628.7|72651.5|72631.5|72651.9|72631.9|72648.3|72628.3|66
1722208200000|2024-07-28 23:10:00|72651.7|72631.7|72649.3|72629.3|72652.6|72632.6|72648.6|72628.6|76
1722208500000|2024-07-28 23:15:00|72649.6|72629.6|72652.8|72632.8|72653|72633|72648.5|72628.5|111
1722208800000|2024-07-28 23:20:00|72652.9|72632.9|72652.2|72632.2|72653.6|72633.6|72649.7|72629.7|109
1722209100000|2024-07-28 23:25:00|72652.3|72632.3|72650|72630|72654|72634|72646.5|72626.5|391
1722209400000|2024-07-28 23:30:00|72649.9|72629.9|72650.7|72630.7|72653.7|72633.7|72646.4|72626.4|556
1722209700000|2024-07-28 23:35:00|72651.6|72631.6|72651.8|72631.8|72654.6|72634.6|72648|72628|544
1722210000000|2024-07-28 23:40:00|72653.8|72633.8|72652.2|72632.2|72654.9|72634.9|72649.4|72629.4|465
1722210300000|2024-07-28 23:45:00|72652.9|72632.9|72658|72638|72658.2|72638.2|72646.9|72626.9|740
1722210600000|2024-07-28 23:50:00|72658.2|72638.2|72666.9|72646.9|72667.2|72647.2|72656.2|72636.2|158
1722210900000|2024-07-28 23:55:00|72667|72647|72675|72655|72679|72659|72666|72646|332
1722211200000|2024-07-29 00:00:00|72673.9|72653.9|72668.5|72648.5|72674.7|72654.7|72663.3|72643.3|428
1722211500000|2024-07-29 00:05:00|72667.4|72647.4|72665.2|72645.2|72669.6|72649.6|72659.1|72639.1|332
1722211800000|2024-07-29 00:10:00|72665.1|72645.1|72659.1|72639.1|72665.1|72645.1|72655.5|72635.5|182
1722212100000|2024-07-29 00:15:00|72659|72639|72664.6|72644.6|72665.6|72645.6|72655.7|72635.7|254
1722212400000|2024-07-29 00:20:00|72664.5|72644.5|72655.4|72635.4|72664.7|72644.7|72655.4|72635.4|229
1722212700000|2024-07-29 00:25:00|72655.7|72635.7|72646.8|72636.8|72655.7|72638.1|72643.2|72627.6|201
1722213000000|2024-07-29 00:30:00|72646.7|72636.7|72656.4|72636.4|72657.3|72637.3|72630.5|72615.7|311
1722213300000|2024-07-29 00:35:00|72656.2|72636.2|72659.7|72639.7|72660.3|72640.3|72651.6|72631.6|232
1722213600000|2024-07-29 00:40:00|72659.8|72639.8|72661.1|72641.1|72662.6|72646.1|72653.3|72633.3|207
1722213900000|2024-07-29 00:45:00|72661|72641|72658.7|72648.7|72669|72655.2|72658.5|72639.2|291
1722214200000|2024-07-29 00:50:00|72658.8|72648.8|72658|72638|72659.9|72648.9|72650|72632.9|410
1722214500000|2024-07-29 00:55:00|72657|72637|72637.1|72617.1|72658.2|72638.2|72624.1|72605.4|614
1722214800000|2024-07-29 01:00:00|72636.8|72616.8|72635.4|72615.4|72645.1|72631.9|72632.1|72612.1|691
1722215100000|2024-07-29 01:05:00|72635.3|72615.3|72641.9|72621.9|72642.2|72628.4|72632.8|72612.8|358
1722215400000|2024-07-29 01:10:00|72642.8|72622.8|72651.7|72631.7|72652.3|72632.3|72632.7|72617.8|268
1722215700000|2024-07-29 01:15:00|72651.9|72631.9|72648.1|72628.1|72674.1|72654.1|72641.7|72621.7|381
1722216000000|2024-07-29 01:20:00|72648|72628|72640.2|72630.2|72649.7|72634.2|72634.6|72616.3|442
1722216300000|2024-07-29 01:25:00|72640.1|72630.1|72631.7|72621.7|72644.9|72634.4|72629|72619|369
1722216600000|2024-07-29 01:30:00|72631.3|72621.3|72596.2|72586.2|72643|72626.6|72592.1|72581.5|700
1722216900000|2024-07-29 01:35:00|72595.5|72585.5|72597|72587|72610.4|72600.4|72592.1|72582.1|584
1722217200000|2024-07-29 01:40:00|72597.4|72587.4|72611.1|72601.1|72611.2|72601.2|72594.6|72584.6|554
1722217500000|2024-07-29 01:45:00|72611.2|72601.2|72610.7|72600.7|72615|72605|72602.9|72592.9|400
1722217800000|2024-07-29 01:50:00|72610.8|72600.8|72623.3|72613.3|72637.6|72623.9|72608|72596|473
1722218100000|2024-07-29 01:55:00|72623.2|72613.2|72618.2|72608.2|72625.9|72615.9|72612.8|72602.8|466
1722218400000|2024-07-29 02:00:00|72618.1|72608.1|72632.4|72622.4|72633.7|72623.7|72613.2|72603.2|455
1722218700000|2024-07-29 02:05:00|72632.5|72622.5|72628.4|72618.4|72637.8|72626.1|72624.9|72614.9|393
1722219000000|2024-07-29 02:10:00|72628.2|72618.2|72621.7|72611.7|72631|72621|72618.5|72602.6|419
1722219300000|2024-07-29 02:15:00|72621.3|72611.3|72615.8|72605.8|72624.9|72614.9|72613.7|72602.9|340
1722219600000|2024-07-29 02:20:00|72615.9|72605.9|72604.4|72594.4|72617.6|72607.6|72601.8|72586.6|412
1722219900000|2024-07-29 02:25:00|72604.3|72594.3|72600.9|72590.9|72605.9|72595.9|72592.6|72577.1|372
1722220200000|2024-07-29 02:30:00|72601.8|72591.8|72620.1|72600.1|72622.5|72606|72595.8|72585.8|466
1722220500000|2024-07-29 02:35:00|72619.2|72599.2|72621.2|72601.2|72624.8|72605.9|72613.5|72597.6|311
1722220800000|2024-07-29 02:40:00|72621.1|72601.1|72608.8|72598.8|72621.7|72610.1|72601.5|72590.8|360
1722221100000|2024-07-29 02:45:00|72610.5|72600.5|72615.9|72605.9|72620.2|72610.2|72609.7|72599.7|369
1722221400000|2024-07-29 02:50:00|72615|72605|72626.3|72606.3|72626.6|72612|72612.4|72602.4|268
1722221700000|2024-07-29 02:55:00|72626.9|72606.9|72633.5|72623.5|72640.2|72623.7|72622.3|72606.9|368
1722222000000|2024-07-29 03:00:00|72633.6|72623.6|72625|72615|72635.3|72625.3|72624.9|72614.9|317
1722222300000|2024-07-29 03:05:00|72625.1|72615.1|72628.5|72608.5|72629.8|72619.8|72622.2|72606.8|215
1722222600000|2024-07-29 03:10:00|72628.4|72608.4|72627.3|72617.3|72631.3|72621.2|72619|72606.8|288
1722222900000|2024-07-29 03:15:00|72627.2|72617.2|72629.9|72619.9|72631.8|72621.8|72623.7|72613.7|246
1722223200000|2024-07-29 03:20:00|72629.3|72619.3|72635.1|72615.1|72636.6|72626.6|72629.1|72612.8|233
1722223500000|2024-07-29 03:25:00|72635.2|72615.2|72621.2|72611.2|72635.2|72620.8|72621.2|72604.5|232
1722223800000|2024-07-29 03:30:00|72621.3|72611.3|72634.1|72624.1|72635.2|72625.2|72621|72611|269
1722224100000|2024-07-29 03:35:00|72636.2|72626.2|72635.9|72625.9|72644.1|72634.1|72633.6|72623.6|240
1722224400000|2024-07-29 03:40:00|72636|72626|72648.4|72638.4|72648.5|72638.5|72635.2|72625.2|259
1722224700000|2024-07-29 03:45:00|72648.5|72638.5|72660.3|72640.3|72660.5|72644.6|72643.5|72633.5|350
1722225000000|2024-07-29 03:50:00|72660.4|72640.4|72650|72640|72662.8|72647.4|72646.2|72636.2|278
1722225300000|2024-07-29 03:55:00|72650.1|72640.1|72641.6|72631.6|72651.1|72641.1|72638.9|72628.9|273
1722225600000|2024-07-29 04:00:00|72641.7|72631.7|72644.5|72634.5|72646.2|72636.2|72637.1|72625|236
1722225900000|2024-07-29 04:05:00|72644.6|72634.6|72637|72627|72647.6|72637.6|72637|72627|178
1722226200000|2024-07-29 04:10:00|72636.9|72626.9|72632|72622|72637.4|72627.4|72627.1|72617.1|204
1722226500000|2024-07-29 04:15:00|72631.9|72621.9|72642.5|72622.5|72644.2|72628.7|72631|72621|240
1722226800000|2024-07-29 04:20:00|72642.6|72622.6|72636.8|72626.8|72646.2|72631|72635.9|72621.6|187
1722227100000|2024-07-29 04:25:00|72636.9|72626.9|72640.5|72630.5|72651.1|72635.8|72636.9|72621.8|179
1722227400000|2024-07-29 04:30:00|72640.7|72630.7|72649.7|72629.7|72649.7|72631.3|72640|72623.2|187
1722227700000|2024-07-29 04:35:00|72649.8|72629.8|72645.5|72625.5|72650.9|72633.4|72641.6|72625.5|171
1722228000000|2024-07-29 04:40:00|72640.4|72630.4|72633.9|72623.9|72640.4|72630.4|72633.4|72623.4|165
1722228300000|2024-07-29 04:45:00|72633.8|72623.8|72634.5|72624.5|72635.4|72625.4|72625.8|72615.8|225
1722228600000|2024-07-29 04:50:00|72634.4|72624.4|72636.2|72626.2|72636.3|72626.3|72630.5|72620.5|165
1722228900000|2024-07-29 04:55:00|72636.1|72626.1|72632.8|72622.8|72639.6|72627.7|72632.5|72618.5|162
1722229200000|2024-07-29 05:00:00|72632.3|72622.3|72631|72621|72637.2|72627.2|72630.2|72620.2|266
1722229500000|2024-07-29 05:05:00|72631.1|72621.1|72632.4|72622.4|72634.4|72624.4|72630|72620|150
1722229800000|2024-07-29 05:10:00|72632.6|72622.6|72631.6|72621.6|72636.1|72626.1|72631.5|72621.5|135
1722230100000|2024-07-29 05:15:00|72631.5|72621.5|72634.5|72624.5|72641.5|72627|72630.8|72615.7|154
1722230400000|2024-07-29 05:20:00|72634.4|72624.4|72639.6|72619.6|72641.8|72624.9|72633.8|72616.4|159
1722230700000|2024-07-29 05:25:00|72639.7|72619.7|72639.3|72619.3|72639.7|72624.2|72632.4|72615.6|147
1722231000000|2024-07-29 05:30:00|72639.2|72619.2|72629.9|72619.9|72639.2|72620.4|72622.3|72609.7|386
1722231300000|2024-07-29 05:35:00|72629.7|72619.7|72625.5|72615.5|72630.1|72620.1|72624.4|72614.4|229
1722231600000|2024-07-29 05:40:00|72626.5|72616.5|72626.6|72616.6|72635.3|72622.5|72626.4|72615.1|229
1722231900000|2024-07-29 05:45:00|72626.5|72616.5|72631.3|72621.3|72636.9|72626.9|72626.5|72616.5|308
1722232200000|2024-07-29 05:50:00|72631.4|72621.4|72636.2|72616.2|72638.9|72623.3|72623.5|72613.5|352
1722232500000|2024-07-29 05:55:00|72636.5|72616.5|72643.1|72623.1|72648.7|72638.5|72634.1|72616.5|508
1722232800000|2024-07-29 06:00:00|72643|72623|72629.1|72619.1|72643.3|72624.6|72623.3|72613.2|472
1722233100000|2024-07-29 06:05:00|72629.2|72619.2|72621.5|72611.5|72631.5|72621.5|72617.3|72603.4|437
1722233400000|2024-07-29 06:10:00|72621.4|72611.4|72624|72614|72626.2|72616.2|72620.5|72610.5|374
1722233700000|2024-07-29 06:15:00|72623.9|72613.9|72622.3|72612.3|72631.1|72616.7|72622.1|72610.1|261
1722234000000|2024-07-29 06:20:00|72622.2|72612.2|72624.1|72614.1|72628.2|72618.2|72620.4|72610.4|220
1722234300000|2024-07-29 06:25:00|72624.2|72614.2|72627.8|72617.8|72629.8|72619.8|72623.7|72613.7|279
1722234600000|2024-07-29 06:30:00|72627.7|72617.7|72618.6|72608.6|72628.1|72618.1|72616.7|72606.7|289
1722234900000|2024-07-29 06:35:00|72618.5|72608.5|72625.2|72615.2|72626.5|72616.5|72618.1|72608.1|248
1722235200000|2024-07-29 06:40:00|72625.1|72615.1|72637.1|72627.1|72649.2|72632.8|72624.8|72614.8|312
1722235500000|2024-07-29 06:45:00|72636.9|72626.9|72637.8|72627.8|72643.2|72630.1|72633.5|72618.6|359
1722235800000|2024-07-29 06:50:00|72637.9|72627.9|72630.7|72620.7|72639.2|72629.2|72630.7|72620.7|326
1722236100000|2024-07-29 06:55:00|72631|72621|72622.5|72612.5|72635.9|72621.1|72619.9|72609.9|387
1722236400000|2024-07-29 07:00:00|72622.7|72612.7|72638.3|72628.3|72638.8|72628.8|72619.2|72609.2|363
1722236700000|2024-07-29 07:05:00|72638.4|72628.4|72628.9|72618.9|72639|72628.9|72626.9|72612.6|455
1722237000000|2024-07-29 07:10:00|72629|72619|72636.7|72626.7|72637.1|72627.1|72628.9|72618.9|362
1722237300000|2024-07-29 07:15:00|72636.8|72626.8|72637.6|72627.6|72640.1|72630.1|72632.3|72622.3|376
1722237600000|2024-07-29 07:20:00|72637.7|72627.7|72639.5|72619.5|72643.5|72633.5|72629|72615.1|322
1722237900000|2024-07-29 07:25:00|72639.7|72619.7|72634|72624|72639.7|72624.1|72630.1|72614.3|361
1722238200000|2024-07-29 07:30:00|72634.1|72624.1|72636.7|72626.7|72643.2|72628.5|72633.8|72622.8|280
1722238500000|2024-07-29 07:35:00|72636.6|72626.6|72650.2|72630.2|72650.5|72635.9|72634.4|72624.4|349
1722238800000|2024-07-29 07:40:00|72650.1|72630.1|72657.6|72637.6|72659.7|72644.6|72648.5|72629|402
1722239100000|2024-07-29 07:45:00|72657.5|72637.5|72649.6|72639.6|72665.6|72649|72649.6|72636.5|369
1722239400000|2024-07-29 07:50:00|72649.7|72639.7|72669|72649|72672.5|72652.5|72649.7|72639.7|465
1722239700000|2024-07-29 07:55:00|72670.8|72650.8|72668.1|72648.1|72683.7|72663.7|72664.6|72648.1|505
1722240000000|2024-07-29 08:00:00|72668|72648|72676.7|72656.7|72680.1|72662.8|72661.8|72646.3|439
1722240300000|2024-07-29 08:05:00|72676.6|72656.6|72697.3|72677.3|72698.8|72678.8|72673.6|72653.6|402
1722240600000|2024-07-29 08:10:00|72697.4|72677.4|72710.3|72690.3|72723.7|72705.5|72695.7|72677.4|561
1722240900000|2024-07-29 08:15:00|72710.2|72690.2|72695.8|72685.8|72710.2|72690.2|72694.5|72678.6|513
1722241200000|2024-07-29 08:20:00|72695.9|72685.9|72692.1|72682.1|72701.6|72690|72689.5|72672.7|400
1722241500000|2024-07-29 08:25:00|72692|72682|72723.5|72703.5|72723.5|72703.5|72692|72678.3|360
1722241800000|2024-07-29 08:30:00|72723.6|72703.6|72725.5|72705.5|72729.3|72709.3|72712.5|72694|477
1722242100000|2024-07-29 08:35:00|72725.6|72705.6|72717.6|72697.6|72733.4|72713.5|72710.3|72690.3|504
1722242400000|2024-07-29 08:40:00|72717.5|72697.5|72704.3|72694.3|72717.7|72702.4|72703.3|72686.6|434
1722242700000|2024-07-29 08:45:00|72704.2|72694.2|72715|72695|72717.8|72697.8|72699.2|72684.8|373
1722243000000|2024-07-29 08:50:00|72714.4|72694.4|72714|72694|72718.6|72698.6|72708.6|72688.6|410
1722243300000|2024-07-29 08:55:00|72712.4|72692.4|72707.3|72697.3|72722|72702|72707.1|72691.9|410
1722243600000|2024-07-29 09:00:00|72707|72697|72711.5|72691.5|72713.5|72697|72703|72685.6|372
1722243900000|2024-07-29 09:05:00|72711.4|72691.4|72709.2|72689.2|72716.3|72696.3|72701.1|72681.1|405
1722244200000|2024-07-29 09:10:00|72709.1|72689.1|72696|72686|72710|72695.3|72694.7|72681.5|420
1722244500000|2024-07-29 09:15:00|72696.1|72686.1|72695.6|72685.6|72703.1|72690.7|72693.4|72675.1|351
1722244800000|2024-07-29 09:20:00|72695.7|72685.7|72700|72680|72701.7|72687|72691.2|72679.2|257
1722245100000|2024-07-29 09:25:00|72699.9|72679.9|72692.7|72672.7|72700.6|72683.5|72687.7|72672.4|171
1722245400000|2024-07-29 09:30:00|72692.6|72672.6|72688.7|72668.7|72695.8|72679.1|72687.1|72667.6|263
1722245700000|2024-07-29 09:35:00|72688.8|72668.8|72684.3|72664.3|72690.8|72670.8|72680.5|72660.5|249
1722246000000|2024-07-29 09:40:00|72684.8|72664.8|72681.7|72661.7|72687.5|72668.3|72673.8|72654.2|341
1722246300000|2024-07-29 09:45:00|72681.8|72661.8|72672.8|72662.8|72681.8|72668.3|72672.4|72656.5|392
1722246600000|2024-07-29 09:50:00|72672.7|72662.7|72669.3|72659.3|72677.9|72667.3|72669|72652.8|290
1722246900000|2024-07-29 09:55:00|72669.2|72659.2|72687.5|72667.5|72688.5|72668.5|72669.1|72654.3|222
1722247200000|2024-07-29 10:00:00|72687.4|72667.4|72687.8|72667.8|72695|72675|72683.4|72667.2|292
1722247500000|2024-07-29 10:05:00|72687.9|72667.9|72688.6|72668.6|72697.6|72677.6|72685.9|72665.9|385
1722247800000|2024-07-29 10:10:00|72688.5|72668.5|72682.4|72672.4|72689.8|72672.6|72682.4|72662.6|274
1722248100000|2024-07-29 10:15:00|72682.3|72672.3|72691.4|72671.4|72695.1|72675.1|72681.8|72665.6|293
1722248400000|2024-07-29 10:20:00|72691.5|72671.5|72701.8|72681.8|72702|72682|72691.5|72671.5|294
1722248700000|2024-07-29 10:25:00|72701.9|72681.9|72705.9|72695.9|72711.1|72696.9|72699.3|72679.3|241
1722249000000|2024-07-29 10:30:00|72705.8|72695.8|72716.4|72696.4|72726.8|72707|72705.4|72694|331
1722249300000|2024-07-29 10:35:00|72716.5|72696.5|72712|72692|72719.3|72704.1|72710.4|72690.4|302
1722249600000|2024-07-29 10:40:00|72711.9|72691.9|72692.7|72682.7|72712.2|72692.2|72692.6|72678.3|248
1722249900000|2024-07-29 10:45:00|72692.8|72682.8|72697.5|72677.5|72698|72683|72688.6|72674.8|214
1722250200000|2024-07-29 10:50:00|72698.1|72678.1|72698.5|72678.5|72705.9|72685.9|72697.9|72677.9|273
1722250500000|2024-07-29 10:55:00|72698.6|72678.6|72700.9|72680.9|72705|72685|72696.8|72676.8|290
1722250800000|2024-07-29 11:00:00|72701.1|72681.1|72699.8|72679.8|72702.3|72682.3|72695.6|72675.6|302
1722251100000|2024-07-29 11:05:00|72699.9|72679.9|72699.3|72679.3|72702.4|72682.4|72695.2|72675.2|237
1722251400000|2024-07-29 11:10:00|72699.4|72679.4|72692|72682|72702.8|72683.4|72688.1|72676.1|274
1722251700000|2024-07-29 11:15:00|72692.1|72682.1|72698.3|72678.3|72700.6|72682.9|72683.5|72668.6|270
1722252000000|2024-07-29 11:20:00|72698.4|72678.4|72706.5|72686.5|72706.7|72691.6|72693.4|72676.3|250
1722252300000|2024-07-29 11:25:00|72711.3|72691.3|72715.6|72695.6|72717.5|72697.5|72710.3|72690.3|289
1722252600000|2024-07-29 11:30:00|72715.2|72695.2|72707.8|72697.8|72716.7|72699.9|72706.6|72687.8|272
1722252900000|2024-07-29 11:35:00|72707.9|72697.9|72706.4|72686.4|72709.2|72697.9|72703|72685.5|271
1722253200000|2024-07-29 11:40:00|72706.3|72686.3|72715.8|72695.8|72716.9|72696.9|72702.8|72685.6|272
1722253500000|2024-07-29 11:45:00|72715.7|72695.7|72716.3|72696.3|72728.9|72708.9|72712|72694.2|325
1722253800000|2024-07-29 11:50:00|72716.4|72696.4|72720.6|72700.6|72724.9|72704.9|72712.2|72695.9|317
1722254100000|2024-07-29 11:55:00|72720.7|72700.7|72720.1|72700.1|72725.3|72705.3|72716.7|72696.7|379
1722254400000|2024-07-29 12:00:00|72720.5|72700.5|72725.7|72705.7|72729.5|72714.7|72713.3|72696.4|407
1722254700000|2024-07-29 12:05:00|72725.5|72705.5|72719|72699|72732.3|72712.3|72717.8|72697.8|434
1722255000000|2024-07-29 12:10:00|72719.4|72699.4|72724.3|72704.3|72725.1|72707.1|72712.9|72697.7|445
1722255300000|2024-07-29 12:15:00|72724.4|72704.4|72715.1|72695.1|72724.4|72704.4|72712|72692|378
1722255600000|2024-07-29 12:20:00|72715|72695|72715.7|72695.7|72721|72701|72713.7|72693.7|374
1722255900000|2024-07-29 12:25:00|72715.8|72695.8|72719.8|72699.8|72725.8|72705.8|72715.8|72695.8|368
1722256200000|2024-07-29 12:30:00|72719.9|72699.9|72720.3|72700.3|72724.9|72708.3|72715.3|72699.8|308
1722256500000|2024-07-29 12:35:00|72720.4|72700.4|72719.3|72699.3|72724|72704|72718.8|72698.8|261
1722256800000|2024-07-29 12:40:00|72719.4|72699.4|72724.4|72704.4|72725.1|72708.7|72716|72696.9|300
1722257100000|2024-07-29 12:45:00|72724.5|72704.5|72714|72704|72728.5|72713.6|72713.2|72696.1|318
1722257400000|2024-07-29 12:50:00|72714.9|72704.9|72730.3|72710.3|72733.2|72717.8|72712.3|72702.3|302
1722257700000|2024-07-29 12:55:00|72730.2|72710.2|72727.9|72707.9|72731.4|72711.4|72717.8|72700.8|320
1722258000000|2024-07-29 13:00:00|72728|72708|72727.9|72717.9|72732.9|72722.9|72725.3|72707.2|493
1722258300000|2024-07-29 13:05:00|72728|72718|72733.3|72713.3|72734.7|72722.5|72727.9|72710.5|407
1722258600000|2024-07-29 13:10:00|72733.2|72713.2|72727.7|72717.7|72733.2|72719.2|72719.1|72704.2|370
1722258900000|2024-07-29 13:15:00|72727.1|72717.1|72737.8|72717.8|72738.7|72723.4|72726.9|72716.4|290
1722259200000|2024-07-29 13:20:00|72737.7|72717.7|72737.6|72717.6|72741.3|72724|72733.2|72716.6|237
1722259500000|2024-07-29 13:25:00|72737.5|72717.5|72744.5|72724.5|72747.6|72727.6|72732.1|72712.1|311
1722259800000|2024-07-29 13:30:00|72744.4|72724.4|72747.3|72727.3|72747.5|72727.5|72734|72714|334
1722260100000|2024-07-29 13:35:00|72747.4|72727.4|72743.8|72723.8|72749.2|72733|72732.6|72720.2|342
1722260400000|2024-07-29 13:40:00|72743.6|72723.6|72735|72715|72744.4|72724.8|72725.8|72710.9|358
1722260700000|2024-07-29 13:45:00|72735.1|72715.1|72740.3|72720.3|72740.7|72725.3|72732.7|72714.3|357
1722261000000|2024-07-29 13:50:00|72740.5|72720.5|72726.4|72716.4|72740.8|72722.2|72722.2|72708.7|392
1722261300000|2024-07-29 13:55:00|72730.6|72710.6|72736.1|72716.1|72740.6|72724.2|72725.6|72710|373
1722261600000|2024-07-29 14:00:00|72735.9|72715.9|72731|72711|72739.1|72722.3|72727.6|72710.9|415
1722261900000|2024-07-29 14:05:00|72731.1|72711.1|72727.6|72717.6|72734.3|72719.2|72726|72710.3|296
1722262200000|2024-07-29 14:10:00|72727.5|72717.5|72720.8|72700.8|72730.3|72720.3|72713.2|72700.6|313
1722262500000|2024-07-29 14:15:00|72720.7|72700.7|72719.2|72709.2|72721.7|72711.7|72708.7|72694.5|319
1722262800000|2024-07-29 14:20:00|72718.9|72708.9|72725.3|72715.3|72734.2|72720.2|72718.8|72708.8|327
1722263100000|2024-07-29 14:25:00|72725.4|72715.4|72724.9|72714.9|72733.3|72722.9|72722|72708.8|401
1722263400000|2024-07-29 14:30:00|72724.8|72714.8|72739.5|72719.5|72743.7|72727.9|72724.2|72708.6|433
1722263700000|2024-07-29 14:35:00|72740.1|72720.1|72735.1|72725.1|72743.8|72729.4|72731.4|72720|267
1722264000000|2024-07-29 14:40:00|72735.2|72725.2|72742.6|72722.6|72743.4|72726.5|72730.4|72715.5|366
1722264300000|2024-07-29 14:45:00|72742.5|72722.5|72727.2|72707.2|72742.9|72727.7|72725.5|72707.1|314
1722264600000|2024-07-29 14:50:00|72727.3|72707.3|72677.4|72657.4|72727.3|72707.8|72664.8|72644.8|702
1722264900000|2024-07-29 14:55:00|72677.3|72657.3|72674.8|72654.8|72687.3|72667.3|72661.1|72645.8|571
1722265200000|2024-07-29 15:00:00|72674.7|72654.7|72676.6|72656.6|72684.9|72671.6|72667.6|72651.2|633
1722265500000|2024-07-29 15:05:00|72676.5|72656.5|72688.4|72668.4|72689.9|72674.3|72675.6|72655.6|389
1722265800000|2024-07-29 15:10:00|72688.3|72668.3|72699.8|72679.8|72700.5|72680.5|72684.4|72664.4|328
1722266100000|2024-07-29 15:15:00|72700.9|72680.9|72698.3|72678.3|72703.1|72683.1|72688.6|72668.6|449
1722266400000|2024-07-29 15:20:00|72698.6|72678.6|72701.4|72681.4|72705.6|72685.6|72697|72677|352
1722266700000|2024-07-29 15:25:00|72701.3|72681.3|72701.7|72681.7|72704.9|72686.1|72695.5|72678.4|334
1722267000000|2024-07-29 15:30:00|72701.6|72681.6|72688.6|72678.6|72704.7|72689.4|72687.1|72674.3|429
1722267300000|2024-07-29 15:35:00|72688.5|72678.5|72683.8|72673.8|72696.1|72685.4|72681.8|72671.8|330
1722267600000|2024-07-29 15:40:00|72683.7|72673.7|72694.3|72674.3|72695|72679.3|72683.3|72669.8|384
1722267900000|2024-07-29 15:45:00|72694.2|72674.2|72707.4|72687.4|72707.6|72687.6|72692.2|72672.2|321
1722268200000|2024-07-29 15:50:00|72707.2|72687.2|72705.3|72685.3|72708.3|72688.3|72701.4|72681.4|365
1722268500000|2024-07-29 15:55:00|72705.4|72685.4|72700.7|72690.7|72706.6|72692.4|72697.1|72680.5|374
1722268800000|2024-07-29 16:00:00|72700.8|72690.8|72721.3|72701.3|72721.3|72704.3|72700.8|72685.9|295
1722269100000|2024-07-29 16:05:00|72720.6|72700.6|72729.1|72709.1|72732.7|72712.7|72720.5|72700.5|267
1722269400000|2024-07-29 16:10:00|72728.9|72708.9|72732.1|72712.1|72734.3|72714.3|72726.7|72706.7|289
1722269700000|2024-07-29 16:15:00|72732.2|72712.2|72732.6|72712.6|72734.4|72714.4|72730.1|72710.1|199
1722270000000|2024-07-29 16:20:00|72732.7|72712.7|72741.8|72721.8|72744|72724|72732.6|72712.6|262
1722270300000|2024-07-29 16:25:00|72741.7|72721.7|72734.7|72714.7|72742.3|72722.3|72734.7|72714.7|208
1722270600000|2024-07-29 16:30:00|72734.6|72714.6|72730.9|72710.9|72735.6|72715.6|72728.6|72708.6|207
1722270900000|2024-07-29 16:35:00|72731|72711|72726.4|72716.4|72735.6|72720|72726.2|72710.5|267
1722271200000|2024-07-29 16:40:00|72732.3|72712.3|72735.5|72725.5|72740.1|72726.2|72731|72711|271
1722271500000|2024-07-29 16:45:00|72735.3|72725.3|72728|72718|72735.3|72725.3|72725.8|72714.2|257
1722271800000|2024-07-29 16:50:00|72728.1|72718.1|72731.9|72721.9|72732.6|72722.6|72727.7|72717.7|204
1722272100000|2024-07-29 16:55:00|72732|72722|72738.6|72718.6|72740.9|72726.7|72730.1|72715.1|295
1722272400000|2024-07-29 17:00:00|72738.5|72718.5|72736.9|72716.9|72741.2|72721.2|72736.5|72716.5|246
1722272700000|2024-07-29 17:05:00|72736.8|72716.8|72739.1|72719.1|72739.1|72719.1|72735|72715|264
1722273000000|2024-07-29 17:10:00|72739|72719|72740.1|72720.1|72743.9|72723.9|72736.6|72716.6|242
1722273300000|2024-07-29 17:15:00|72740.2|72720.2|72737.6|72717.6|72743|72723|72736|72716|236
1722273600000|2024-07-29 17:20:00|72736.2|72716.2|72739.7|72719.7|72740.9|72720.9|72733.6|72713.6|186
1722273900000|2024-07-29 17:25:00|72739.6|72719.6|72745.4|72725.4|72745.4|72725.4|72739.5|72719.5|162
1722274200000|2024-07-29 17:30:00|72745.3|72725.3|72741.9|72721.9|72749.2|72729.2|72738.9|72718.9|170
1722274500000|2024-07-29 17:35:00|72741.7|72721.7|72743.8|72723.8|72746.6|72726.6|72741.7|72721.7|189
1722274800000|2024-07-29 17:40:00|72743.9|72723.9|72740.9|72720.9|72745.1|72725.1|72740.8|72720.8|179
1722275100000|2024-07-29 17:45:00|72743.5|72723.5|72742.3|72722.3|72744|72724|72740.4|72720.4|133
1722275400000|2024-07-29 17:50:00|72742.4|72722.4|72740.3|72720.3|72742.4|72722.4|72737.9|72717.9|106
1722275700000|2024-07-29 17:55:00|72740.2|72720.2|72730.6|72710.6|72740.8|72720.8|72730.1|72710.1|178
1722276000000|2024-07-29 18:00:00|72730.5|72710.5|72737.9|72717.9|72738.4|72718.4|72730|72710|199
1722276300000|2024-07-29 18:05:00|72737.8|72717.8|72739.5|72719.5|72739.5|72719.5|72736.5|72716.5|148
1722276600000|2024-07-29 18:10:00|72739.4|72719.4|72736.6|72716.6|72740.2|72720.2|72736.5|72716.5|150
1722276900000|2024-07-29 18:15:00|72736.7|72716.7|72735.4|72715.4|72736.7|72716.7|72731.1|72711.1|141
1722277200000|2024-07-29 18:20:00|72735.3|72715.3|72734.5|72714.5|72735.6|72715.6|72733.5|72713.5|132
1722277500000|2024-07-29 18:25:00|72734.4|72714.4|72738.3|72718.3|72739.1|72719.1|72734.4|72714.4|115
1722277800000|2024-07-29 18:30:00|72738.4|72718.4|72735.7|72715.7|72740|72722.3|72732.3|72715.7|85
1722278100000|2024-07-29 18:35:00|72735.5|72715.5|72732.9|72712.9|72736.8|72716.8|72732.5|72712.5|104
1722278400000|2024-07-29 18:40:00|72733.1|72713.1|72736.3|72716.3|72736.7|72716.7|72732.9|72712.9|80
1722278700000|2024-07-29 18:45:00|72736.2|72716.2|72733.4|72713.4|72736.2|72719.3|72729.3|72711.8|134
1722279000000|2024-07-29 18:50:00|72733.5|72713.5|72732.4|72712.4|72735|72715|72732.1|72712.1|143
1722279300000|2024-07-29 18:55:00|72732.5|72712.5|72729.9|72709.9|72732.5|72712.5|72727.5|72707.5|242
1722279600000|2024-07-29 19:00:00|72729|72709|72723.4|72703.4|72729.4|72713.1|72722.9|72703|251
1722279900000|2024-07-29 19:05:00|72723.3|72703.3|72722|72702|72724.9|72704.9|72721.7|72701.7|146
1722280200000|2024-07-29 19:10:00|72721.9|72701.9|72722.9|72702.9|72724.3|72704.3|72721.8|72701.8|182
1722280500000|2024-07-29 19:15:00|72722.8|72702.8|72725.4|72705.4|72725.4|72705.4|72722.8|72702.8|255
1722280800000|2024-07-29 19:20:00|72725.5|72705.5|72724.5|72704.5|72725.8|72705.8|72724.3|72704.3|181
1722281100000|2024-07-29 19:25:00|72725|72705|72722|72702|72725.6|72705.6|72721.6|72701.6|125
1722281400000|2024-07-29 19:30:00|72722.2|72702.2|72720.7|72700.7|72722.2|72702.2|72720.1|72700.1|146
1722281700000|2024-07-29 19:35:00|72720.8|72700.8|72720.7|72700.7|72721.6|72701.6|72720.4|72700.4|67
1722282000000|2024-07-29 19:40:00|72720.8|72700.8|72717.1|72697.1|72721.5|72701.5|72717.1|72697.1|95
1722282300000|2024-07-29 19:45:00|72717.2|72697.2|72724.2|72704.2|72724.9|72704.9|72716.6|72696.6|266
1722282600000|2024-07-29 19:50:00|72724.1|72704.1|72725.5|72705.5|72726|72706|72724|72704|208
1722282900000|2024-07-29 19:55:00|72725.4|72705.4|72720.4|72700.4|72725.5|72705.5|72719.2|72699.2|215
1722283200000|2024-07-29 20:00:00|72720.3|72700.3|72720.8|72700.8|72721.2|72701.2|72720.2|72700.2|149
1722283500000|2024-07-29 20:05:00|72720.6|72700.6|72722.5|72702.5|72723|72703|72720.2|72700.2|150
1722283800000|2024-07-29 20:10:00|72722.1|72702.1|72721.7|72701.7|72722.3|72702.3|72721.7|72701.7|34
1722284100000|2024-07-29 20:15:00|72721.8|72701.8|72722|72702|72722.3|72702.3|72721.4|72701.4|52
1722284400000|2024-07-29 20:20:00|72722.1|72702.1|72722.1|72702.1|72722.3|72702.3|72721.7|72701.7|41
1722284700000|2024-07-29 20:25:00|72722.2|72702.2|72721.9|72701.9|72722.5|72702.5|72721.5|72701.5|28
1722285000000|2024-07-29 20:30:00|72722.6|72702.6|72724.1|72704.1|72724.5|72704.5|72720.3|72700.3|55
1722285300000|2024-07-29 20:35:00|72723.7|72703.7|72723.7|72703.7|72724.4|72704.4|72723.3|72703.3|36
1722285600000|2024-07-29 20:40:00|72723.8|72703.8|72726.6|72706.6|72726.6|72706.6|72723.4|72703.4|41
1722285900000|2024-07-29 20:45:00|72726.5|72706.5|72727.6|72707.6|72727.6|72707.6|72725.9|72705.9|46
1722286200000|2024-07-29 20:50:00|72727.5|72707.5|72727.1|72707.1|72729.8|72709.8|72723.4|72703.4|92
1722286500000|2024-07-29 20:55:00|72727.5|72707.5|72737.1|72696.7|72737.1|72707.5|72721.5|72696.6|258
1722286800000|2024-07-29 21:00:00|72739.9|72695.3|72740.1|72689.8|72743.3|72696.5|72738.2|72689.8|23
1722287100000|2024-07-29 21:05:00|72740.2|72690.6|72741.3|72690.1|72741.6|72691.5|72740.2|72688.7|41
1722287400000|2024-07-29 21:10:00|72741.4|72689.7|72740.1|72690|72744|72690.5|72739.5|72687.1|50
1722287700000|2024-07-29 21:15:00|72739.8|72690.2|72740.3|72691.4|72740.4|72691.9|72739.6|72690.2|23
1722288000000|2024-07-29 21:20:00|72739.7|72691.3|72740.2|72691.3|72740.4|72691.5|72739.6|72690.9|13
1722288300000|2024-07-29 21:25:00|72740.1|72690.8|72741.4|72689.7|72741.5|72690.9|72740.1|72689.4|61
1722288600000|2024-07-29 21:30:00|72741.1|72689.8|72739.7|72692.2|72741.7|72692.9|72738.9|72689.7|123
1722288900000|2024-07-29 21:35:00|72739.8|72692|72739.6|72691.8|72740|72693|72738.7|72691.5|82
1722289200000|2024-07-29 21:40:00|72739.9|72692|72738.5|72692.1|72740.1|72694.1|72737.5|72691.7|150
1722289500000|2024-07-29 21:45:00|72738.2|72692|72740|72690.7|72740.3|72692.3|72737.8|72690.3|86
1722289800000|2024-07-29 21:50:00|72740.1|72690.4|72740.5|72690.6|72740.5|72691.4|72739.8|72690.3|75
1722290100000|2024-07-29 21:55:00|72740.6|72690.5|72734.8|72693|72743.9|72693|72734.8|72688.2|45
1722290400000|2024-07-29 22:00:00|72735|72695.7|72739.5|72692.1|72742.9|72696.6|72733.2|72689.5|135
1722290700000|2024-07-29 22:05:00|72739.4|72692.2|72739|72692.4|72740|72696.4|72733.6|72691.7|115
1722291000000|2024-07-29 22:10:00|72736.5|72694.2|72730.2|72697.6|72739.4|72702.1|72717.5|72691.4|193
1722291300000|2024-07-29 22:15:00|72730.1|72698.8|72723.2|72703.2|72736.3|72705.3|72717.3|72697.3|182
1722291600000|2024-07-29 22:20:00|72723.1|72703.1|72738.2|72699|72738.7|72704.9|72723.1|72694.5|139
1722291900000|2024-07-29 22:25:00|72737.6|72699.1|72731.7|72696.4|72738.8|72707.5|72724.7|72694.7|124
1722292200000|2024-07-29 22:30:00|72731.8|72696.5|72733|72697.5|72735.7|72708|72725.8|72694.8|137
1722292500000|2024-07-29 22:35:00|72733.2|72697.6|72727.1|72707.1|72735.8|72708.1|72726.8|72694.7|70
1722292800000|2024-07-29 22:40:00|72733.6|72697.8|72735.8|72695.3|72736.5|72707.6|72727.5|72694.7|117
1722293100000|2024-07-29 22:45:00|72735.6|72695.4|72731|72699.2|72735.8|72708.2|72725.4|72695.3|141
1722293400000|2024-07-29 22:50:00|72730.8|72699.3|72732.2|72697.5|72733.4|72705.8|72725.3|72694.9|157
1722293700000|2024-07-29 22:55:00|72732.3|72697.4|72730.4|72699.1|72733.6|72705.6|72724.1|72695.2|94
1722294000000|2024-07-29 23:00:00|72724.8|72704.8|72723|72703|72724.9|72704.9|72722.1|72702.1|144
1722294300000|2024-07-29 23:05:00|72722.9|72702.9|72722.1|72702.1|72729.3|72703.4|72722|72693.4|178
1722294600000|2024-07-29 23:10:00|72722.2|72702.2|72718.8|72687.4|72728|72704.5|72713.5|72687.1|202
1722294900000|2024-07-29 23:15:00|72718.9|72687.5|72715.2|72695.2|72722.9|72697.7|72712.6|72684.9|256
1722295200000|2024-07-29 23:20:00|72715|72695|72713.1|72693.1|72719.7|72696.5|72712.3|72688.9|126
1722295500000|2024-07-29 23:25:00|72712.7|72692.7|72704.4|72670.6|72712.7|72692.7|72695.7|72670.1|229
1722295800000|2024-07-29 23:30:00|72705.4|72672.4|72696.4|72676.4|72707.4|72681.4|72691.6|72671.6|234
1722296100000|2024-07-29 23:35:00|72696.5|72676.5|72699.1|72679.1|72700.5|72680.5|72690.8|72670.8|192
1722296400000|2024-07-29 23:40:00|72699.2|72679.2|72700.5|72680.5|72702.5|72681.3|72690.9|72670.9|233
1722296700000|2024-07-29 23:45:00|72700.4|72680.4|72685.4|72665.4|72701.7|72681.7|72683.1|72663.1|400
1722297000000|2024-07-29 23:50:00|72685.3|72665.3|72693|72673|72703.4|72683.4|72683.9|72663.9|381
1722297300000|2024-07-29 23:55:00|72691.6|72671.6|72686|72666|72693.4|72673.4|72681|72661|494
1722297600000|2024-07-30 00:00:00|72686.1|72666.1|72687.3|72667.3|72693.1|72677.7|72685.7|72665.7|396
1722297900000|2024-07-30 00:05:00|72687.4|72667.4|72694.1|72674.1|72695.8|72677.9|72679.6|72665.2|347
1722298200000|2024-07-30 00:10:00|72694|72674|72693.1|72683.1|72700.4|72685.4|72688.9|72673.9|236
1722298500000|2024-07-30 00:15:00|72693.2|72683.2|72700|72680|72700.6|72684.9|72692.2|72678|213
1722298800000|2024-07-30 00:20:00|72699.7|72679.7|72713.1|72693.1|72713.3|72693.3|72699.2|72679.2|207
1722299100000|2024-07-30 00:25:00|72713.2|72693.2|72703.8|72693.8|72720|72700|72703.3|72688|212
1722299400000|2024-07-30 00:30:00|72703.7|72693.7|72709.1|72699.1|72716.2|72702.8|72700.5|72684.4|217
1722299700000|2024-07-30 00:35:00|72709.2|72699.2|72703.6|72693.6|72716.8|72703.3|72701.8|72691.1|247
1722300000000|2024-07-30 00:40:00|72703.7|72693.7|72697.9|72677.9|72707.8|72693.7|72693.5|72677.2|309
1722300300000|2024-07-30 00:45:00|72697.6|72677.6|72699.7|72679.7|72701.4|72681.4|72697.2|72677.2|158
1722300600000|2024-07-30 00:50:00|72699.4|72679.4|72693.4|72683.4|72699.4|72689.2|72691.1|72679.2|308
1722300900000|2024-07-30 00:55:00|72696.7|72686.7|72701.7|72691.7|72707.6|72691.8|72692.5|72677|310
1722301200000|2024-07-30 01:00:00|72701.6|72691.6|72705|72695|72710.2|72695.1|72696.2|72681.1|446
1722301500000|2024-07-30 01:05:00|72704.9|72694.9|72698.3|72678.3|72707.2|72696.2|72692.4|72678.3|306
1722301800000|2024-07-30 01:10:00|72698|72678|72701.1|72681.1|72703.6|72687.3|72694.2|72676.5|224
1722302100000|2024-07-30 01:15:00|72701|72681|72729.9|72709.9|72752.1|72732.1|72701|72681|536
1722302400000|2024-07-30 01:20:00|72729.5|72709.5|72747.8|72727.8|72748.6|72728.6|72721.4|72707.3|523
1722302700000|2024-07-30 01:25:00|72747.9|72727.9|72734.1|72714.1|72748.2|72728.2|72725.9|72714|396
1722303000000|2024-07-30 01:30:00|72734|72714|72748.3|72728.3|72752.7|72732.7|72732.3|72712.3|521
1722303300000|2024-07-30 01:35:00|72748.4|72728.4|72746.5|72726.5|72751.1|72736.8|72735.9|72720.3|390
1722303600000|2024-07-30 01:40:00|72746.4|72726.4|72746.8|72736.8|72753.2|72739|72741.6|72725.5|364
1722303900000|2024-07-30 01:45:00|72747|72737|72762.1|72752.1|72770.6|72755.8|72746.1|72736.1|451
1722304200000|2024-07-30 01:50:00|72762.2|72752.2|72746.3|72736.3|72764.6|72754.6|72744.1|72733.2|469
1722304500000|2024-07-30 01:55:00|72746.4|72736.4|72745|72735|72751.9|72738.1|72737|72724|419
1722304800000|2024-07-30 02:00:00|72745.1|72735.1|72743.5|72723.5|72747.5|72736.3|72737.8|72723.4|306
1722305100000|2024-07-30 02:05:00|72743.4|72723.4|72734.9|72724.9|72745.4|72729.3|72733.5|72718.2|276
1722305400000|2024-07-30 02:10:00|72734.5|72724.5|72728.4|72718.4|72735.7|72725.2|72728.2|72714.9|202
1722305700000|2024-07-30 02:15:00|72728.5|72718.5|72740.3|72720.3|72741.2|72726.3|72728.5|72716.5|182
1722306000000|2024-07-30 02:20:00|72740.8|72720.8|72736.5|72726.5|72742.6|72727.8|72733.6|72720.8|181
1722306300000|2024-07-30 02:25:00|72736.3|72726.3|72743.8|72733.8|72748.5|72738.5|72735.2|72725.2|259
1722306600000|2024-07-30 02:30:00|72743.9|72733.9|72738.7|72728.7|72749.4|72734.8|72735.9|72723.8|338
1722306900000|2024-07-30 02:35:00|72738.8|72728.8|72743.6|72723.6|72743.8|72731|72725.2|72715.2|403
1722307200000|2024-07-30 02:40:00|72743.8|72723.8|72726.4|72716.4|72743.9|72729.4|72726.1|72715.1|378
1722307500000|2024-07-30 02:45:00|72726.3|72716.3|72727.1|72717.1|72741.4|72725.9|72722.7|72708.7|416
1722307800000|2024-07-30 02:50:00|72727|72717|72731|72721|72732.3|72722.3|72722.5|72712.5|260
1722308100000|2024-07-30 02:55:00|72731.1|72721.1|72733.1|72723.1|72736.7|72726|72731.1|72716.5|252
1722308400000|2024-07-30 03:00:00|72733|72723|72728.8|72708.8|72738.5|72724.6|72725.9|72708.4|282
1722308700000|2024-07-30 03:05:00|72728.6|72708.6|72724.3|72714.3|72731.3|72717.5|72720.1|72704.4|300
1722309000000|2024-07-30 03:10:00|72724.4|72714.4|72723.1|72713.1|72728.8|72718.8|72720.2|72710.2|297
1722309300000|2024-07-30 03:15:00|72722.9|72712.9|72728.8|72718.8|72735.2|72722.6|72722.8|72712.8|308
1722309600000|2024-07-30 03:20:00|72728.9|72718.9|72729.3|72719.3|72735.1|72720.7|72727.4|72712.4|206
1722309900000|2024-07-30 03:25:00|72729.2|72719.2|72728.6|72718.6|72733.9|72720.9|72725.8|72712.2|192
1722310200000|2024-07-30 03:30:00|72729.3|72719.3|72730|72720|72731.7|72721.7|72726.6|72716.6|171
1722310500000|2024-07-30 03:35:00|72729.9|72719.9|72730.4|72720.4|72731.8|72721.8|72727.6|72717.6|182
1722310800000|2024-07-30 03:40:00|72730.3|72720.3|72727.6|72707.6|72732|72721.5|72720.7|72704.8|239
1722311100000|2024-07-30 03:45:00|72727.5|72707.5|72713.8|72703.8|72728.6|72709.1|72711.4|72701.4|227
1722311400000|2024-07-30 03:50:00|72713.7|72703.7|72706.1|72696.1|72713.7|72703.7|72699.6|72689.6|312
1722311700000|2024-07-30 03:55:00|72706|72696|72711.5|72691.5|72715.3|72701.9|72706|72691.2|258
1722312000000|2024-07-30 04:00:00|72711.4|72691.4|72701.8|72691.8|72713|72696.5|72701.5|72688.5|193
1722312300000|2024-07-30 04:05:00|72701.9|72691.9|72704.8|72694.8|72704.9|72694.9|72701.3|72691.3|197
1722312600000|2024-07-30 04:10:00|72704.7|72694.7|72711|72701|72711.4|72701.4|72703.7|72693.7|184
1722312900000|2024-07-30 04:15:00|72711.1|72701.1|72710|72700|72712.9|72702.9|72706.7|72696.7|213
1722313200000|2024-07-30 04:20:00|72709.9|72699.9|72711.2|72701.2|72714.7|72704.7|72708.9|72698.9|157
1722313500000|2024-07-30 04:25:00|72711.1|72701.1|72717.2|72707.2|72721.8|72707.2|72710.1|72695.1|198
1722313800000|2024-07-30 04:30:00|72717.3|72707.3|72720.1|72710.1|72722|72710.3|72714.7|72699.8|217
1722314100000|2024-07-30 04:35:00|72720.2|72710.2|72723.2|72713.2|72723.8|72713.8|72718.9|72708.9|203
1722314400000|2024-07-30 04:40:00|72722.8|72712.8|72720.7|72710.7|72724.7|72714.7|72720.3|72710.3|160
1722314700000|2024-07-30 04:45:00|72721.3|72711.3|72726.8|72716.8|72726.8|72716.8|72719.2|72709.2|177
1722315000000|2024-07-30 04:50:00|72726.9|72716.9|72722.6|72712.6|72728.1|72718.1|72712.5|72702.5|234
1722315300000|2024-07-30 04:55:00|72722.7|72712.7|72723.3|72713.3|72723.3|72713.3|72716.1|72706.1|205
1722315600000|2024-07-30 05:00:00|72723.9|72713.9|72727.7|72717.7|72731.3|72721.3|72719.5|72709.5|280
1722315900000|2024-07-30 05:05:00|72727.9|72717.9|72731.7|72721.7|72744.2|72729.9|72727.3|72717.3|355
1722316200000|2024-07-30 05:10:00|72731.8|72721.8|72734.1|72724.1|72734.1|72724.1|72728|72718|232
1722316500000|2024-07-30 05:15:00|72734.2|72724.2|72735.5|72725.5|72737|72727|72728.8|72718.8|231
1722316800000|2024-07-30 05:20:00|72735.6|72725.6|72730.8|72720.8|72735.9|72725.9|72730.8|72720.8|166
1722317100000|2024-07-30 05:25:00|72730.7|72720.7|72732.8|72722.8|72738.7|72723.9|72730|72718.4|95
1722317400000|2024-07-30 05:30:00|72732.4|72722.4|72731.6|72721.6|72736.7|72722.6|72727.8|72713.5|260
1722317700000|2024-07-30 05:35:00|72731.7|72721.7|72727|72717|72735.9|72725.9|72726.4|72716.4|248
1722318000000|2024-07-30 05:40:00|72726.9|72716.9|72721|72701|72727|72717|72688.9|72672.7|661
1722318300000|2024-07-30 05:45:00|72721.4|72701.4|72726|72716|72741|72724.3|72720.1|72700.3|488
1722318600000|2024-07-30 05:50:00|72725.9|72715.9|72737|72727|72740.8|72727.4|72721.9|72705.1|412
1722318900000|2024-07-30 05:55:00|72737.1|72727.1|72731.8|72721.8|72740.1|72730.1|72729.6|72714.4|396
1722319200000|2024-07-30 06:00:00|72730|72720|72728.3|72718.3|72737.2|72724.4|72726.8|72712.7|357
1722319500000|2024-07-30 06:05:00|72727.7|72717.7|72731.8|72721.8|72734.7|72724.7|72725.7|72715.7|270
1722319800000|2024-07-30 06:10:00|72731.9|72721.9|72734.6|72724.6|72737.9|72727.9|72730.7|72720.7|288
1722320100000|2024-07-30 06:15:00|72734.7|72724.7|72737.7|72727.7|72742|72732|72730.3|72720.3|386
1722320400000|2024-07-30 06:20:00|72737.9|72727.9|72747.6|72727.6|72748.5|72737.1|72736|72723.8|342
1722320700000|2024-07-30 06:25:00|72747.5|72727.5|72736.6|72726.6|72749.1|72735.8|72733.6|72718.4|406
1722321000000|2024-07-30 06:30:00|72736.7|72726.7|72739.4|72729.4|72746.1|72732.8|72732.1|72721.2|396
1722321300000|2024-07-30 06:35:00|72739.7|72729.7|72742.9|72732.9|72749.7|72736.3|72736.2|72726.2|442
1722321600000|2024-07-30 06:40:00|72742.7|72732.7|72735.4|72725.4|72748.6|72733.4|72730.2|72720.2|350
1722321900000|2024-07-30 06:45:00|72735.5|72725.5|72739.5|72729.5|72753.4|72739.8|72735|72723.1|370
1722322200000|2024-07-30 06:50:00|72739.6|72729.6|72722.3|72702.3|72742.5|72729.8|72720.5|72702.1|446
1722322500000|2024-07-30 06:55:00|72722.2|72702.2|72723|72713|72734.6|72720|72716.3|72696.3|480
1722322800000|2024-07-30 07:00:00|72723.7|72713.7|72708.8|72688.8|72731.3|72717.9|72705.1|72688.7|492
1722323100000|2024-07-30 07:05:00|72708.9|72688.9|72677.3|72657.3|72711.7|72693.6|72654.8|72634.8|768
1722323400000|2024-07-30 07:10:00|72677.4|72657.4|72683|72663|72697.4|72677.4|72660.3|72640.3|668
1722323700000|2024-07-30 07:15:00|72677.6|72667.6|72681.1|72671.1|72690.9|72676.2|72672.7|72658.3|525
1722324000000|2024-07-30 07:20:00|72681.8|72671.8|72668.1|72658.1|72688.7|72673.8|72661.1|72641.1|486
1722324300000|2024-07-30 07:25:00|72668|72658|72649.8|72629.8|72668.3|72658.3|72606.7|72586.7|738
1722324600000|2024-07-30 07:30:00|72644.6|72634.6|72640.4|72620.4|72661.6|72647.5|72611.7|72591.7|660
1722324900000|2024-07-30 07:35:00|72640.1|72620.1|72625.6|72605.6|72642.6|72622.6|72607.5|72587.5|667
1722325200000|2024-07-30 07:40:00|72625.9|72605.9|72624.7|72614.7|72643|72623|72619.2|72601.3|617
1722325500000|2024-07-30 07:45:00|72624.8|72614.8|72623.1|72613.1|72632.9|72619.5|72604.6|72588.2|598
1722325800000|2024-07-30 07:50:00|72623|72613|72650.5|72630.5|72662.6|72642.6|72619.7|72602.9|550
1722326100000|2024-07-30 07:55:00|72650.1|72630.1|72648.1|72628.1|72650.2|72634.4|72639.2|72619.2|296
1722326400000|2024-07-30 08:00:00|72647.6|72627.6|72649.5|72639.5|72658.3|72643.1|72642.3|72622.3|471
1722326700000|2024-07-30 08:05:00|72649.4|72639.4|72629.4|72619.4|72649.4|72639.4|72621.3|72607|580
1722327000000|2024-07-30 08:10:00|72629.2|72619.2|72629.9|72609.9|72632.7|72620.8|72619.4|72601.2|471
1722327300000|2024-07-30 08:15:00|72630|72610|72596.9|72576.9|72632.1|72615.5|72590.9|72570.9|548
1722327600000|2024-07-30 08:20:00|72596.8|72576.8|72600.8|72580.8|72619.9|72604.9|72589.4|72570.3|634
1722327900000|2024-07-30 08:25:00|72600.6|72580.6|72570.6|72550.6|72609.5|72594.7|72570.5|72550.5|608
1722328200000|2024-07-30 08:30:00|72570.3|72550.3|72590.7|72570.7|72591.3|72574.8|72566.1|72546.1|577
1722328500000|2024-07-30 08:35:00|72589.7|72569.7|72592.5|72572.5|72593.7|72577.5|72574.8|72562.2|464
1722328800000|2024-07-30 08:40:00|72592|72572|72589.2|72579.2|72605|72585|72584|72569.1|414
1722329100000|2024-07-30 08:45:00|72588.8|72578.8|72588.2|72578.2|72609.6|72595.4|72586|72570.3|413
1722329400000|2024-07-30 08:50:00|72588.3|72578.3|72601|72591|72606.1|72592.7|72582.2|72572.2|509
1722329700000|2024-07-30 08:55:00|72601.1|72591.1|72609.6|72589.6|72622.2|72609.4|72598.9|72588.5|488
1722330000000|2024-07-30 09:00:00|72610.2|72590.2|72627.9|72607.9|72630|72611.6|72608.9|72588.9|492
1722330300000|2024-07-30 09:05:00|72627.8|72607.8|72609.6|72599.6|72630.2|72615.1|72608.8|72593.9|477
1722330600000|2024-07-30 09:10:00|72609.4|72599.4|72629.7|72609.7|72632.5|72618.7|72607.9|72590.5|482
1722330900000|2024-07-30 09:15:00|72629.8|72609.8|72628.8|72618.8|72637.9|72624.4|72625.4|72609.8|351
1722331200000|2024-07-30 09:20:00|72628.9|72618.9|72631.3|72621.3|72631.5|72621.5|72622.8|72612.8|298
1722331500000|2024-07-30 09:25:00|72631.4|72621.4|72625.2|72605.2|72633.9|72623.9|72622.2|72602.2|325
1722331800000|2024-07-30 09:30:00|72625|72605|72637|72617|72637|72617.2|72622|72605|299
1722332100000|2024-07-30 09:35:00|72637.1|72617.1|72640.5|72630.5|72643.5|72633.5|72633.2|72617|301
1722332400000|2024-07-30 09:40:00|72640.4|72630.4|72641.8|72631.8|72648.6|72634.1|72639.1|72621.8|228
1722332700000|2024-07-30 09:45:00|72641.9|72631.9|72637.2|72627.2|72648.2|72633.3|72636.2|72621.2|255
1722333000000|2024-07-30 09:50:00|72637.3|72627.3|72651.2|72631.2|72660.7|72642.1|72634.2|72619.9|324
1722333300000|2024-07-30 09:55:00|72651.3|72631.3|72660.3|72640.3|72660.7|72645.8|72641.1|72628.3|368
1722333600000|2024-07-30 10:00:00|72660.4|72640.4|72665.2|72645.2|72673.9|72657.2|72657.1|72640.1|308
1722333900000|2024-07-30 10:05:00|72665.1|72645.1|72660.1|72640.1|72665.1|72645.2|72655.2|72638.5|204
1722334200000|2024-07-30 10:10:00|72660.2|72640.2|72665.1|72645.1|72673|72654.1|72660.1|72640.1|297
1722334500000|2024-07-30 10:15:00|72664.7|72644.7|72656.5|72646.5|72670.3|72650.5|72655|72642.7|258
1722334800000|2024-07-30 10:20:00|72656.6|72646.6|72648.2|72638.2|72661.8|72647.6|72646.4|72636.4|176
1722335100000|2024-07-30 10:25:00|72648.1|72638.1|72649.7|72639.7|72660|72643.9|72646|72633|234
1722335400000|2024-07-30 10:30:00|72649.9|72639.9|72641.9|72621.9|72653.7|72642.1|72640.1|72620.1|233
1722335700000|2024-07-30 10:35:00|72642.4|72622.4|72635.4|72625.4|72642.4|72627|72629.7|72613.4|327
1722336000000|2024-07-30 10:40:00|72635.3|72625.3|72637.8|72617.8|72639.8|72627.4|72629.9|72615.7|196
1722336300000|2024-07-30 10:45:00|72637.9|72617.9|72633.7|72623.7|72639|72625.6|72633.7|72617.1|130
1722336600000|2024-07-30 10:50:00|72633.6|72623.6|72624|72614|72633.8|72623.8|72621.7|72611.7|238
1722336900000|2024-07-30 10:55:00|72623|72613|72638.7|72628.7|72643.8|72628.8|72621.1|72607.3|238
1722337200000|2024-07-30 11:00:00|72638.3|72628.3|72643.8|72633.8|72649.8|72635|72638.2|72622.1|228
1722337500000|2024-07-30 11:05:00|72643.7|72633.7|72658.8|72638.8|72661.5|72644.7|72643.7|72629.8|241
1722337800000|2024-07-30 11:10:00|72658.7|72638.7|72649.7|72639.7|72658.7|72644.8|72649.3|72637.9|228
1722338100000|2024-07-30 11:15:00|72650.2|72640.2|72664.5|72644.5|72667.9|72652.6|72648.8|72637.9|245
1722338400000|2024-07-30 11:20:00|72664.6|72644.6|72658.9|72638.9|72664.6|72646|72652.2|72638.1|139
1722338700000|2024-07-30 11:25:00|72658.5|72638.5|72652.6|72642.6|72658.7|72643.3|72645.1|72630|219
1722339000000|2024-07-30 11:30:00|72652.5|72642.5|72657.2|72637.2|72658.7|72642.6|72648.4|72634.1|191
1722339300000|2024-07-30 11:35:00|72657.4|72637.4|72663.6|72643.6|72663.7|72643.7|72656.4|72636.4|165
1722339600000|2024-07-30 11:40:00|72663.7|72643.7|72666.9|72646.9|72673.4|72653.4|72663.6|72643.6|234
1722339900000|2024-07-30 11:45:00|72666.8|72646.8|72676.9|72656.9|72680.7|72660.7|72665.7|72645.7|240
1722340200000|2024-07-30 11:50:00|72676.8|72656.8|72669.8|72649.8|72676.9|72656.9|72666.3|72646.3|202
1722340500000|2024-07-30 11:55:00|72669.7|72649.7|72681.4|72661.4|72683|72664.6|72663.1|72649.2|225
1722340800000|2024-07-30 12:00:00|72681.5|72661.5|72673.4|72663.4|72683.1|72664.3|72667.5|72652.8|262
1722341100000|2024-07-30 12:05:00|72673.6|72663.6|72670.3|72650.3|72676.4|72663.6|72665.8|72649.7|266
1722341400000|2024-07-30 12:10:00|72670.6|72650.6|72678|72658|72678.3|72663.7|72668.2|72650.6|259
1722341700000|2024-07-30 12:15:00|72678.1|72658.1|72674.1|72654.1|72679|72663.3|72670.8|72653.5|282
1722342000000|2024-07-30 12:20:00|72674|72654|72675|72655|72675.6|72655.7|72665.7|72647.2|318
1722342300000|2024-07-30 12:25:00|72674.9|72654.9|72677.7|72657.7|72679.7|72659.7|72674.4|72654.4|234
1722342600000|2024-07-30 12:30:00|72677.8|72657.8|72675|72655|72679.9|72659.9|72667.8|72647.8|264
1722342900000|2024-07-30 12:35:00|72674.9|72654.9|72679.7|72659.7|72680.8|72663.1|72670.8|72654.6|301
1722343200000|2024-07-30 12:40:00|72679.8|72659.8|72670|72650|72680.2|72660.2|72669.2|72649.2|306
1722343500000|2024-07-30 12:45:00|72670.1|72650.1|72673.7|72653.7|72675.9|72659.3|72667.7|72649.1|306
1722343800000|2024-07-30 12:50:00|72673.6|72653.6|72671.6|72651.6|72676.4|72660|72664|72649.1|364
1722344100000|2024-07-30 12:55:00|72671.3|72651.3|72673.7|72653.7|72675.5|72658.9|72666|72649.2|256
1722344400000|2024-07-30 13:00:00|72674|72654|72652.4|72642.4|72686.8|72667.6|72649.8|72634.9|603
1722344700000|2024-07-30 13:05:00|72651.4|72641.4|72655.5|72635.5|72661.2|72646.1|72642.9|72627.7|577
1722345000000|2024-07-30 13:10:00|72655.6|72635.6|72652.3|72632.3|72655.8|72637|72636.1|72622.2|525
1722345300000|2024-07-30 13:15:00|72652.1|72632.1|72650|72640|72656.2|72640|72639|72623.7|511
1722345600000|2024-07-30 13:20:00|72650.2|72640.2|72644.6|72624.6|72655|72640.5|72636.8|72621|441
1722345900000|2024-07-30 13:25:00|72644.7|72624.7|72641|72621|72651.8|72633.4|72632|72614.8|482
1722346200000|2024-07-30 13:30:00|72641.1|72621.1|72657.6|72637.6|72663.8|72643.8|72640.9|72620.9|592
1722346500000|2024-07-30 13:35:00|72657.7|72637.7|72665.9|72645.9|72670.8|72650.8|72649|72633.1|553
1722346800000|2024-07-30 13:40:00|72664.9|72644.9|72660.6|72640.6|72673.1|72653.1|72658.2|72639.8|496
1722347100000|2024-07-30 13:45:00|72661|72641|72656.4|72636.4|72671|72653.5|72646.7|72631.7|491
1722347400000|2024-07-30 13:50:00|72656.5|72636.5|72662.7|72642.7|72666.6|72652.9|72655.9|72635.9|513
1722347700000|2024-07-30 13:55:00|72662.6|72642.6|72657.8|72637.8|72662.6|72642.6|72652.8|72632.8|347
1722348000000|2024-07-30 14:00:00|72659.1|72639.1|72680.6|72660.6|72689|72669|72659.1|72638|683
1722348300000|2024-07-30 14:05:00|72680.8|72660.8|72665.1|72645.1|72681.4|72663.2|72661.2|72645.1|671
1722348600000|2024-07-30 14:10:00|72665.3|72645.3|72652.6|72632.6|72671.2|72655.3|72646.8|72632|533
1722348900000|2024-07-30 14:15:00|72652.7|72632.7|72664.9|72644.9|72669.9|72649.9|72652|72632|529
1722349200000|2024-07-30 14:20:00|72665|72645|72659.5|72639.5|72668.8|72648.8|72651.8|72631.8|577
1722349500000|2024-07-30 14:25:00|72659.4|72639.4|72670.4|72650.4|72675.5|72662.6|72655|72638|504
1722349800000|2024-07-30 14:30:00|72670.6|72650.6|72657.2|72637.2|72680.4|72661.9|72656.7|72636.7|552
1722350100000|2024-07-30 14:35:00|72657|72637|72664.7|72644.7|72669.8|72653.6|72651.5|72635.7|493
1722350400000|2024-07-30 14:40:00|72664.6|72644.6|72652.9|72632.9|72669.3|72649.3|72642.8|72622.8|461
1722350700000|2024-07-30 14:45:00|72653.8|72633.8|72643.9|72623.9|72660.5|72642.5|72635.1|72619.7|524
1722351000000|2024-07-30 14:50:00|72644|72624|72626.4|72616.4|72645.8|72627.2|72621.9|72609.7|510
1722351300000|2024-07-30 14:55:00|72626.3|72616.3|72633.4|72623.4|72646|72632.8|72621.8|72606.8|457
1722351600000|2024-07-30 15:00:00|72633.5|72623.5|72627|72607|72643.9|72631.4|72624.4|72604.4|563
1722351900000|2024-07-30 15:05:00|72626.2|72606.2|72620.9|72600.9|72632.9|72612.9|72611.3|72591.3|751
1722352200000|2024-07-30 15:10:00|72616.6|72606.6|72626|72606|72639.2|72622.8|72613.9|72600.4|607
1722352500000|2024-07-30 15:15:00|72625.9|72605.9|72614.6|72604.6|72630.8|72618.9|72608.3|72598.3|508
1722352800000|2024-07-30 15:20:00|72614.3|72604.3|72630.9|72610.9|72634.1|72623.3|72613.1|72603.1|559
1722353100000|2024-07-30 15:25:00|72631|72611|72631.2|72611.2|72639.6|72624.4|72629.3|72609.3|417
1722353400000|2024-07-30 15:30:00|72631.3|72611.3|72620.3|72600.3|72636.8|72619.3|72614.7|72594.7|527
1722353700000|2024-07-30 15:35:00|72619.2|72599.2|72621.9|72601.9|72626.2|72606.2|72615.4|72595.4|574
1722354000000|2024-07-30 15:40:00|72622|72602|72624.7|72604.7|72624.7|72604.7|72610.1|72590.1|505
1722354300000|2024-07-30 15:45:00|72624.6|72604.6|72611.3|72591.3|72625.8|72605.8|72606.8|72586.8|520
1722354600000|2024-07-30 15:50:00|72611.4|72591.4|72574.7|72554.7|72611.5|72591.5|72573.5|72553.5|579
1722354900000|2024-07-30 15:55:00|72574.8|72554.8|72572.7|72552.7|72586.6|72566.6|72571.9|72551.9|534
1722355200000|2024-07-30 16:00:00|72572.5|72552.5|72570.8|72550.8|72585.5|72565.5|72569.4|72549.4|536
1722355500000|2024-07-30 16:05:00|72570.7|72550.7|72551.2|72531.2|72572.2|72552.2|72546.4|72526.4|432
1722355800000|2024-07-30 16:10:00|72550.9|72530.9|72560.4|72540.4|72568.7|72548.7|72534.5|72514.5|504
1722356100000|2024-07-30 16:15:00|72560.6|72540.6|72545|72525|72568.3|72548.3|72544.5|72524.5|446
1722356400000|2024-07-30 16:20:00|72544.8|72524.8|72492.5|72472.5|72548|72528|72492.3|72472.3|608
1722356700000|2024-07-30 16:25:00|72492.3|72472.3|72450.9|72430.9|72496.3|72476.3|72450.6|72430.6|742
1722357000000|2024-07-30 16:30:00|72450.5|72430.5|72458.4|72438.4|72463.7|72443.7|72425.6|72405.6|670
1722357300000|2024-07-30 16:35:00|72458.5|72438.5|72447.2|72427.2|72466.1|72446.1|72444.9|72424.9|707
1722357600000|2024-07-30 16:40:00|72446.7|72426.7|72412.4|72392.4|72447.8|72427.8|72405.4|72385.4|657
1722357900000|2024-07-30 16:45:00|72412.5|72392.5|72384.7|72364.7|72415.7|72395.7|72360.7|72340.7|794
1722358200000|2024-07-30 16:50:00|72383.8|72363.8|72415.2|72395.2|72423.7|72403.7|72378.4|72358.4|678
1722358500000|2024-07-30 16:55:00|72414.4|72394.4|72432.9|72412.9|72434.6|72414.6|72388.5|72368.5|771
1722358800000|2024-07-30 17:00:00|72434|72414|72439|72419|72440.7|72420.7|72418.2|72398.2|631
1722359100000|2024-07-30 17:05:00|72438.3|72418.3|72476.3|72456.3|72477.5|72457.5|72438.1|72418.1|511
1722359400000|2024-07-30 17:10:00|72476.4|72456.4|72509|72489|72521.9|72501.9|72468.8|72448.8|557
1722359700000|2024-07-30 17:15:00|72509.1|72489.1|72490.6|72470.6|72511.1|72491.1|72487.2|72467.2|602
1722360000000|2024-07-30 17:20:00|72490.7|72470.7|72445.6|72425.6|72498.3|72478.3|72445.3|72425.3|594
1722360300000|2024-07-30 17:25:00|72445.7|72425.7|72463.8|72443.8|72478.8|72458.8|72445.5|72425.5|579
1722360600000|2024-07-30 17:30:00|72462.8|72442.8|72505.8|72485.8|72509.6|72489.6|72451.4|72431.4|540
1722360900000|2024-07-30 17:35:00|72505.5|72485.5|72506|72486|72520.6|72500.6|72492.1|72472.1|640
1722361200000|2024-07-30 17:40:00|72505.4|72485.4|72516.1|72496.1|72525.4|72505.4|72500.6|72480.6|591
1722361500000|2024-07-30 17:45:00|72516.2|72496.2|72519.1|72499.1|72521.7|72501.7|72509.6|72489.6|468
1722361800000|2024-07-30 17:50:00|72519.2|72499.2|72521.4|72501.4|72525|72505|72511|72491|366
1722362100000|2024-07-30 17:55:00|72521.3|72501.3|72520.7|72500.7|72521.5|72501.5|72511.2|72491.2|370
1722362400000|2024-07-30 18:00:00|72520.2|72500.2|72516.2|72496.2|72523|72503|72503.4|72483.4|383
1722362700000|2024-07-30 18:05:00|72516|72496|72516.6|72496.6|72527.4|72507.4|72513.4|72493.4|414
1722363000000|2024-07-30 18:10:00|72516.5|72496.5|72518.5|72498.5|72520.8|72500.8|72512.9|72492.9|317
1722363300000|2024-07-30 18:15:00|72518.3|72498.3|72525.5|72505.5|72540.7|72520.7|72513.1|72493.1|346
1722363600000|2024-07-30 18:20:00|72525.4|72505.4|72504.4|72484.4|72533.6|72513.6|72490.9|72470.9|373
1722363900000|2024-07-30 18:25:00|72504.5|72484.5|72500.7|72480.7|72514.7|72494.7|72500.6|72480.6|411
1722364200000|2024-07-30 18:30:00|72500.8|72480.8|72528.1|72508.1|72535|72515|72496.9|72476.9|421
1722364500000|2024-07-30 18:35:00|72528.2|72508.2|72539.7|72519.7|72546.3|72526.3|72527.6|72507.6|346
1722364800000|2024-07-30 18:40:00|72539.6|72519.6|72537.8|72517.8|72542.8|72522.8|72531.6|72511.6|285
1722365100000|2024-07-30 18:45:00|72537.9|72517.9|72530.8|72510.8|72541.4|72521.4|72526.1|72506.1|306
1722365400000|2024-07-30 18:50:00|72530.9|72510.9|72526.2|72506.2|72532.7|72512.7|72520|72500|272
1722365700000|2024-07-30 18:55:00|72526.1|72506.1|72528.8|72508.8|72532.9|72512.9|72522.4|72502.4|363
1722366000000|2024-07-30 19:00:00|72528.9|72508.9|72536.5|72516.5|72539|72519|72527.8|72507.8|314
1722366300000|2024-07-30 19:05:00|72536.6|72516.6|72524.2|72504.2|72536.6|72516.6|72523.6|72503.6|261
1722366600000|2024-07-30 19:10:00|72524.3|72504.3|72530|72510|72530.3|72510.3|72522.1|72502.1|217
1722366900000|2024-07-30 19:15:00|72530.1|72510.1|72517.7|72497.7|72532.6|72512.6|72508.5|72488.5|309
1722367200000|2024-07-30 19:20:00|72517.6|72497.6|72511.7|72491.7|72520.4|72500.4|72511|72491|193
1722367500000|2024-07-30 19:25:00|72511.6|72491.6|72516.8|72496.8|72517.2|72497.2|72505.7|72485.7|257
1722367800000|2024-07-30 19:30:00|72516.5|72496.5|72522.9|72502.9|72523.8|72503.8|72513.1|72493.1|214
1722368100000|2024-07-30 19:35:00|72522.7|72502.7|72511.6|72491.6|72522.7|72502.7|72510|72490|230
1722368400000|2024-07-30 19:40:00|72511.7|72491.7|72513.1|72493.1|72514.1|72494.1|72507.1|72487.1|255
1722368700000|2024-07-30 19:45:00|72513.2|72493.2|72513.3|72493.3|72515.8|72495.8|72510.9|72490.9|253
1722369000000|2024-07-30 19:50:00|72513.5|72493.5|72514.3|72494.3|72523.1|72503.1|72513.5|72493.5|420
1722369300000|2024-07-30 19:55:00|72514.7|72494.7|72512.6|72492.6|72515.8|72495.8|72512.1|72492.1|314
1722369600000|2024-07-30 20:00:00|72512.9|72492.9|72500.6|72480.6|72513.2|72493.2|72500.6|72480.6|262
1722369900000|2024-07-30 20:05:00|72500.5|72480.5|72501.4|72481.4|72502.3|72482.3|72500.2|72480.2|130
1722370200000|2024-07-30 20:10:00|72501.5|72481.5|72496.9|72476.9|72501.6|72481.6|72496.4|72476.4|106
1722370500000|2024-07-30 20:15:00|72496.6|72476.6|72496.4|72476.4|72496.7|72476.7|72495.4|72475.4|87
1722370800000|2024-07-30 20:20:00|72496.5|72476.5|72495.6|72475.6|72496.5|72476.5|72495.4|72475.4|31
1722371100000|2024-07-30 20:25:00|72495.5|72475.5|72488|72468|72495.7|72475.7|72488|72468|85
1722371400000|2024-07-30 20:30:00|72488.2|72468.2|72476.5|72456.5|72488.7|72468.7|72475.9|72455.9|344
1722371700000|2024-07-30 20:35:00|72476.7|72456.7|72473.9|72453.9|72476.7|72456.7|72473.8|72453.8|68
1722372000000|2024-07-30 20:40:00|72473.8|72453.8|72452.9|72432.9|72473.9|72453.9|72452.8|72432.8|145
1722372300000|2024-07-30 20:45:00|72452.7|72432.7|72440.6|72420.6|72452.7|72432.7|72432.9|72410.1|763
1722372600000|2024-07-30 20:50:00|72440.8|72420.8|72429.9|72409.9|72442.1|72420.9|72428|72403.1|814
1722372900000|2024-07-30 20:55:00|72429.7|72409.7|72467.4|72412.5|72469|72422.7|72429.6|72402.9|979
1722373200000|2024-07-30 21:00:00|72465.9|72414.5|72475.4|72385.3|72477.4|72414.5|72465.2|72385.3|19
1722373500000|2024-07-30 21:05:00|72475.7|72385.6|72473.5|72394.1|72477|72396.2|72471|72383.6|99
1722373800000|2024-07-30 21:10:00|72473.2|72394.3|72476.9|72389.6|72486.6|72395.6|72473.2|72387.6|148
1722374100000|2024-07-30 21:15:00|72477|72390|72473.7|72398.3|72478.6|72398.4|72472.7|72390|99
1722374400000|2024-07-30 21:20:00|72473.6|72398.4|72473.8|72398.8|72474.5|72399|72472.8|72395.2|75
1722374700000|2024-07-30 21:25:00|72474.2|72398.7|72474.3|72396.4|72476.2|72398.7|72473.3|72394.6|97
1722375000000|2024-07-30 21:30:00|72474.5|72396.2|72469.9|72399.5|72476.4|72400.8|72469.5|72393.5|140
1722375300000|2024-07-30 21:35:00|72470.6|72399.3|72472.4|72397.9|72473.6|72401.5|72470.5|72395.6|131
1722375600000|2024-07-30 21:40:00|72472.9|72398.1|72473|72395.7|72475.7|72398.5|72469.8|72395.4|104
1722375900000|2024-07-30 21:45:00|72473.1|72396|72443.5|72378.4|72476.1|72399.6|72443.5|72372.9|150
1722376200000|2024-07-30 21:50:00|72443.6|72378.5|72434.1|72390.4|72443.6|72391.1|72434.1|72378.5|109
1722376500000|2024-07-30 21:55:00|72434|72391.5|72464.3|72392.6|72477.3|72392.6|72433.1|72380.7|283
1722376800000|2024-07-30 22:00:00|72461.4|72387.2|72439.3|72396.3|72477.6|72401.2|72420.7|72377.3|839
1722377100000|2024-07-30 22:05:00|72439.5|72395.9|72443.1|72390.5|72447.6|72397.6|72438.4|72385.8|345
1722377400000|2024-07-30 22:10:00|72442.8|72390.6|72441.8|72397.4|72447.7|72398.2|72437.3|72386.4|394
1722377700000|2024-07-30 22:15:00|72441.9|72399.1|72433.3|72393.2|72441.9|72403.6|72431.4|72389|376
1722378000000|2024-07-30 22:20:00|72433.4|72393.3|72437.4|72403|72439.6|72408.5|72428.5|72389.8|512
1722378300000|2024-07-30 22:25:00|72437.6|72403.3|72437.4|72399|72438.2|72409.3|72428|72390.8|359
1722378600000|2024-07-30 22:30:00|72437.6|72399.2|72436|72395.7|72438.8|72399.5|72430.2|72391.7|378
1722378900000|2024-07-30 22:35:00|72436.4|72396.1|72436.5|72394.5|72438.4|72396.9|72431.2|72394.1|230
1722379200000|2024-07-30 22:40:00|72437.1|72394.2|72437.4|72394.9|72438.8|72397.2|72434.3|72392.4|377
1722379500000|2024-07-30 22:45:00|72437.3|72395|72436.9|72395.9|72441.1|72398.4|72435.2|72394|304
1722379800000|2024-07-30 22:50:00|72439.4|72395|72435.6|72392.9|72441.7|72414.9|72432.9|72392.1|219
1722380100000|2024-07-30 22:55:00|72435.8|72393.1|72436.3|72403.8|72438.2|72404.8|72429.8|72391.9|191
1722380400000|2024-07-30 23:00:00|72435.6|72404.3|72436.9|72405.6|72438.2|72416.2|72430.4|72403.8|154
1722380700000|2024-07-30 23:05:00|72436.8|72405.7|72430.5|72410.5|72437.1|72411.5|72430.4|72404.4|49
1722381000000|2024-07-30 23:10:00|72430.6|72410.6|72435.6|72404.1|72436.6|72410.7|72429.6|72403.8|53
1722381300000|2024-07-30 23:15:00|72435.4|72404|72431|72411|72436.1|72411|72427.5|72402.2|58
1722381600000|2024-07-30 23:20:00|72431.1|72411.1|72429.3|72409.3|72431.1|72411.1|72426.8|72406.8|91
1722381900000|2024-07-30 23:25:00|72428.7|72408.7|72421.5|72401.5|72428.9|72408.9|72418.2|72398.2|360
1722382200000|2024-07-30 23:30:00|72421.1|72401.1|72420.9|72400.9|72422.7|72402.7|72416.9|72396.9|288
1722382500000|2024-07-30 23:35:00|72421|72401|72423.5|72403.5|72427.8|72407.8|72421|72401|341
1722382800000|2024-07-30 23:40:00|72423.7|72403.7|72418.7|72398.7|72425.7|72405.7|72418.3|72398.3|452
1722383100000|2024-07-30 23:45:00|72418.9|72398.9|72423.8|72403.8|72428.7|72408.7|72412.5|72392.5|246
1722383400000|2024-07-30 23:50:00|72423.6|72403.6|72424.7|72404.7|72427|72407|72418.8|72398.8|446
1722383700000|2024-07-30 23:55:00|72425.2|72405.2|72434.4|72414.4|72436.4|72416.4|72425|72405|433
1722384000000|2024-07-31 00:00:00|72434.2|72414.2|72452.3|72432.3|72454.2|72434.2|72426.5|72406.5|478
1722384300000|2024-07-31 00:05:00|72452.4|72432.4|72472.6|72452.6|72473.2|72453.2|72450.1|72430.1|415
1722384600000|2024-07-31 00:10:00|72472.4|72452.4|72473.3|72453.3|72484.6|72464.9|72471.9|72451.9|428
1722384900000|2024-07-31 00:15:00|72473.2|72453.2|72469.6|72449.6|72473.2|72453.2|72461.7|72441.7|352
1722385200000|2024-07-31 00:20:00|72470.2|72450.2|72455.9|72435.9|72471.2|72451.2|72448.1|72428.1|368
1722385500000|2024-07-31 00:25:00|72456|72436|72449|72429|72459.2|72439.2|72443.3|72423.3|444
1722385800000|2024-07-31 00:30:00|72448.6|72428.6|72425.6|72405.6|72448.8|72428.8|72420.7|72400.7|447
1722386100000|2024-07-31 00:35:00|72424.3|72404.3|72435.4|72415.4|72442.7|72422.7|72419.3|72399.3|358
1722386400000|2024-07-31 00:40:00|72435.5|72415.5|72430.7|72420.7|72442.2|72424|72428.7|72411.4|301
1722386700000|2024-07-31 00:45:00|72430.6|72420.6|72402.8|72382.8|72433.9|72422.3|72397.8|72381.9|350
1722387000000|2024-07-31 00:50:00|72403.2|72383.2|72355.7|72335.7|72408|72388|72319.5|72299.5|755
1722387300000|2024-07-31 00:55:00|72358.5|72338.5|72339.2|72319.2|72362.1|72342.1|72334.8|72314.8|413
1722387600000|2024-07-31 01:00:00|72339.4|72319.4|72351.1|72331.1|72364.9|72344.9|72339.2|72319.2|441
1722387900000|2024-07-31 01:05:00|72351.2|72331.2|72275.1|72255.1|72351.2|72331.2|72275|72255|619
1722388200000|2024-07-31 01:10:00|72274|72254|72292.8|72272.8|72308.1|72288.1|72260.7|72240.7|693
1722388500000|2024-07-31 01:15:00|72292.9|72272.9|72331.1|72311.1|72343.3|72323.3|72292.3|72272.3|576
1722388800000|2024-07-31 01:20:00|72331.2|72311.2|72351.5|72331.5|72374|72354|72331|72311|390
1722389100000|2024-07-31 01:25:00|72351.7|72331.7|72376.1|72350.6|72381.8|72361.8|72347.6|72327.6|468
1722389400000|2024-07-31 01:30:00|72379|72350.2|72331.7|72311.7|72390.4|72362|72325.8|72305.8|835
1722389700000|2024-07-31 01:35:00|72333.6|72313.6|72310.8|72290.8|72336.6|72316.6|72285.8|72265.8|713
1722390000000|2024-07-31 01:40:00|72310.6|72290.6|72318|72298|72328.4|72308.4|72281.3|72261.3|764
1722390300000|2024-07-31 01:45:00|72317.6|72297.6|72346.7|72326.7|72354.5|72334.5|72315.6|72295.6|556
1722390600000|2024-07-31 01:50:00|72346.6|72326.6|72377.3|72357.3|72385.8|72365.8|72346.5|72326.5|635
1722390900000|2024-07-31 01:55:00|72377.2|72357.2|72382|72362|72384.8|72365|72364|72348.9|480
1722391200000|2024-07-31 02:00:00|72382.6|72362.6|72388.4|72368.4|72398.8|72383.1|72382.6|72362.6|486
1722391500000|2024-07-31 02:05:00|72388.3|72368.3|72420.9|72400.9|72422.1|72402.1|72388.1|72368.1|411
1722391800000|2024-07-31 02:10:00|72420.7|72400.7|72442.3|72422.3|72481.1|72461.1|72415.8|72400.5|655
1722392100000|2024-07-31 02:15:00|72442.9|72422.9|72455.9|72435.9|72460.1|72440.1|72431.2|72411.2|573
1722392400000|2024-07-31 02:20:00|72455.8|72435.8|72460.5|72440.5|72468.3|72448.3|72435.1|72415.1|397
1722392700000|2024-07-31 02:25:00|72460.7|72440.7|72441.8|72421.8|72475.9|72455.9|72441.5|72421.5|450
1722393000000|2024-07-31 02:30:00|72442|72422|72444.6|72424.6|72453.3|72433.3|72436.6|72416.6|423
1722393300000|2024-07-31 02:35:00|72444.8|72424.8|72466.7|72446.7|72471.8|72451.8|72440.1|72420.1|395
1722393600000|2024-07-31 02:40:00|72466.6|72446.6|72493.1|72473.1|72493.2|72473.2|72460.9|72440.9|478
1722393900000|2024-07-31 02:45:00|72493|72473|72484.6|72464.6|72501.4|72481.4|72477.3|72457.3|409
1722394200000|2024-07-31 02:50:00|72484.5|72464.5|72463.6|72443.6|72484.6|72464.6|72460|72440|349
1722394500000|2024-07-31 02:55:00|72463.8|72443.8|72465.8|72445.8|72466|72446|72447.7|72427.7|438
1722394800000|2024-07-31 03:00:00|72466.4|72446.4|72451.9|72431.9|72467.5|72447.5|72451.9|72431.9|442
1722395100000|2024-07-31 03:05:00|72452|72432|72444.7|72424.7|72452.2|72432.2|72435.6|72415.6|473
1722395400000|2024-07-31 03:10:00|72444.6|72424.6|72415.4|72395.4|72445.7|72425.7|72412.1|72392.1|437
1722395700000|2024-07-31 03:15:00|72418.6|72398.6|72426.7|72406.7|72428.1|72408.1|72411|72391|467
1722396000000|2024-07-31 03:20:00|72426.9|72406.9|72427.3|72407.3|72453.6|72433.6|72426.6|72406.6|457
1722396300000|2024-07-31 03:25:00|72428|72408|72405.1|72385.1|72433.8|72413.8|72405.1|72385.1|463
1722396600000|2024-07-31 03:30:00|72405.2|72385.2|72387.5|72367.5|72409.2|72389.2|72363|72343|555
1722396900000|2024-07-31 03:35:00|72387.9|72367.9|72386.8|72366.8|72401.3|72381.3|72373.6|72353.6|388
1722397200000|2024-07-31 03:40:00|72387|72367|72396.4|72376.4|72397.4|72377.4|72384.1|72364.1|336
1722397500000|2024-07-31 03:45:00|72396.2|72376.2|72399.3|72379.3|72400.9|72380.9|72353.8|72333.8|580
1722397800000|2024-07-31 03:50:00|72399|72379|72393.4|72373.4|72399.8|72379.8|72383.7|72363.7|371
1722398100000|2024-07-31 03:55:00|72393.5|72373.5|72507.3|72487.3|72507.3|72487.3|72283.4|72263.4|885
1722398400000|2024-07-31 04:00:00|72505.9|72485.9|72458.1|72438.1|72540.6|72520.6|72457.9|72437.9|905
1722398700000|2024-07-31 04:05:00|72457.9|72437.9|72471.3|72451.3|72495.3|72475.3|72446.8|72426.8|534
1722399000000|2024-07-31 04:10:00|72471.5|72451.5|72464|72444|72491.6|72471.6|72463.6|72443.6|462
1722399300000|2024-07-31 04:15:00|72464.1|72444.1|72462.2|72442.2|72480.9|72460.9|72451.7|72431.7|331
1722399600000|2024-07-31 04:20:00|72462.1|72442.1|72423.4|72403.4|72463|72443|72409|72389|548
1722399900000|2024-07-31 04:25:00|72423.5|72403.5|72426.2|72406.2|72437.7|72417.7|72402.6|72382.6|352
1722400200000|2024-07-31 04:30:00|72426.4|72406.4|72437.9|72417.9|72439.3|72419.3|72418|72398|322
1722400500000|2024-07-31 04:35:00|72437.8|72417.8|72425.5|72405.5|72437.8|72417.8|72419.8|72399.8|233
1722400800000|2024-07-31 04:40:00|72425.6|72405.6|72432.2|72412.2|72439.9|72419.9|72421.2|72401.2|309
1722401100000|2024-07-31 04:45:00|72432.1|72412.1|72436.9|72416.9|72438.2|72418.2|72427.5|72407.5|227
1722401400000|2024-07-31 04:50:00|72437|72417|72421.7|72401.7|72438.4|72418.4|72421.7|72401.7|185
1722401700000|2024-07-31 04:55:00|72421.6|72401.6|72392.2|72372.2|72421.6|72401.6|72383.4|72363.4|477
1722402000000|2024-07-31 05:00:00|72392.1|72372.1|72398|72378|72401.5|72381.5|72382.8|72362.8|269
1722402300000|2024-07-31 05:05:00|72398.8|72378.8|72404.6|72384.6|72414.2|72394.2|72396|72376|325
1722402600000|2024-07-31 05:10:00|72404.7|72384.7|72412.7|72392.7|72424.2|72404.2|72404.6|72384.6|257
1722402900000|2024-07-31 05:15:00|72412.6|72392.6|72421.9|72401.9|72423.6|72403.6|72406.2|72386.2|262
1722403200000|2024-07-31 05:20:00|72422|72402|72432.9|72412.9|72443.2|72423.8|72421.6|72401.6|332
1722403500000|2024-07-31 05:25:00|72433|72413|72422.9|72402.9|72436.8|72416.8|72415.7|72395.7|248
1722403800000|2024-07-31 05:30:00|72423|72403|72437.5|72417.5|72451|72431|72420.7|72400.7|452
1722404100000|2024-07-31 05:35:00|72437.8|72417.8|72439.2|72419.2|72444.5|72426.5|72432.4|72416.6|252
1722404400000|2024-07-31 05:40:00|72439.3|72419.3|72439|72419|72448.4|72428.4|72432.7|72417.8|300
1722404700000|2024-07-31 05:45:00|72439.1|72419.1|72446.3|72436.3|72451.9|72436.4|72428.3|72408.3|314
1722405000000|2024-07-31 05:50:00|72446.2|72436.2|72416.4|72396.4|72449.8|72436.2|72411.8|72391.8|418
1722405300000|2024-07-31 05:55:00|72416.5|72396.5|72404.7|72384.7|72416.5|72396.5|72386.3|72366.3|606
1722405600000|2024-07-31 06:00:00|72405|72385|72406.2|72386.2|72411.5|72391.5|72395.7|72375.7|634
1722405900000|2024-07-31 06:05:00|72406|72386|72418.3|72398.3|72426.1|72407|72402.8|72382.8|553
1722406200000|2024-07-31 06:10:00|72418.4|72398.4|72410.1|72390.1|72426.9|72406.9|72405.8|72385.8|451
1722406500000|2024-07-31 06:15:00|72409.9|72389.9|72416.6|72406.6|72423.3|72407.8|72399.7|72379.7|637
1722406800000|2024-07-31 06:20:00|72415.6|72405.6|72403.9|72383.9|72422.2|72406.7|72395.4|72375.4|507
1722407100000|2024-07-31 06:25:00|72403.8|72383.8|72385.1|72365.1|72403.8|72383.8|72366|72346|669
1722407400000|2024-07-31 06:30:00|72383.1|72363.1|72391|72371|72402.2|72382.2|72380|72360|507
1722407700000|2024-07-31 06:35:00|72391.1|72371.1|72377.2|72357.2|72399.3|72379.3|72377.2|72357.2|482
1722408000000|2024-07-31 06:40:00|72377.4|72357.4|72385.9|72365.9|72394.5|72374.5|72371.1|72351.1|527
1722408300000|2024-07-31 06:45:00|72386.8|72366.8|72379.7|72359.7|72395.7|72375.7|72367.2|72347.2|567
1722408600000|2024-07-31 06:50:00|72379.6|72359.6|72337.1|72317.1|72383.5|72363.5|72334.9|72314.9|692
1722408900000|2024-07-31 06:55:00|72336.3|72316.3|72294.4|72274.4|72337.4|72317.4|72292.8|72272.8|921
1722409200000|2024-07-31 07:00:00|72296.1|72276.1|72320.6|72300.6|72326|72309.7|72286.3|72271.6|732
1722409500000|2024-07-31 07:05:00|72320.2|72300.2|72347.1|72327.1|72359.2|72339.2|72318.1|72298.4|619
1722409800000|2024-07-31 07:10:00|72346.8|72326.8|72356.2|72336.2|72359.1|72344.1|72327|72307|624
1722410100000|2024-07-31 07:15:00|72356.3|72336.3|72366.9|72346.9|72373.1|72353.1|72350|72330|610
1722410400000|2024-07-31 07:20:00|72367|72347|72328.3|72308.3|72370.9|72350.9|72314.2|72294.2|638
1722410700000|2024-07-31 07:25:00|72328.2|72308.2|72329.6|72309.6|72345|72325|72314.4|72294.4|582
1722411000000|2024-07-31 07:30:00|72329.8|72309.8|72349.6|72329.6|72351.1|72331.1|72326.9|72306.9|542
1722411300000|2024-07-31 07:35:00|72349.7|72329.7|72333.3|72313.3|72355.5|72340.3|72328.6|72308.6|540
1722411600000|2024-07-31 07:40:00|72333.6|72313.6|72310.9|72290.9|72346.9|72326.9|72310.9|72290.9|567
1722411900000|2024-07-31 07:45:00|72310.7|72290.7|72264.5|72244.5|72331.6|72311.6|72262|72242|657
1722412200000|2024-07-31 07:50:00|72264.7|72244.7|72224.6|72204.6|72275.9|72255.9|72224.4|72204.4|718
1722412500000|2024-07-31 07:55:00|72224.8|72204.8|72257.1|72237.1|72257.6|72237.6|72212.3|72192.3|820
1722412800000|2024-07-31 08:00:00|72257|72237|72278.4|72258.4|72278.8|72258.8|72233.6|72213.6|729
1722413100000|2024-07-31 08:05:00|72275.3|72255.3|72247.9|72227.9|72276.8|72256.8|72238.4|72218.4|851
1722413400000|2024-07-31 08:10:00|72248|72228|72272.6|72252.6|72274.2|72254.2|72240.2|72220.2|784
1722413700000|2024-07-31 08:15:00|72274.5|72254.5|72289.5|72269.5|72306.8|72286.8|72273.4|72253.4|785
1722414000000|2024-07-31 08:20:00|72288.9|72268.9|72298|72278|72299.4|72279.4|72266.2|72246.2|635
1722414300000|2024-07-31 08:25:00|72298.6|72278.6|72337.1|72317.1|72338.1|72318.1|72289.3|72269.3|759
1722414600000|2024-07-31 08:30:00|72337|72317|72338.5|72318.5|72343.3|72323.3|72318.8|72298.8|539
1722414900000|2024-07-31 08:35:00|72338.7|72318.7|72328.2|72308.2|72339.5|72319.5|72325.3|72305.3|469
1722415200000|2024-07-31 08:40:00|72328.1|72308.1|72327.2|72307.2|72328.4|72308.4|72302.1|72282.1|569
1722415500000|2024-07-31 08:45:00|72327.3|72307.3|72333.2|72313.2|72341.7|72321.7|72322.2|72302.2|563
1722415800000|2024-07-31 08:50:00|72332.6|72312.6|72312|72292|72343.3|72323.3|72311.8|72291.8|613
1722416100000|2024-07-31 08:55:00|72312.2|72292.2|72317.1|72297.1|72318.4|72298.4|72283.6|72263.6|523
1722416400000|2024-07-31 09:00:00|72317.2|72297.2|72312.7|72292.7|72321.5|72301.5|72307.5|72287.5|330
1722416700000|2024-07-31 09:05:00|72309.4|72289.4|72286.3|72266.3|72316.6|72296.6|72283.5|72263.5|481
1722417000000|2024-07-31 09:10:00|72286.6|72266.6|72290.2|72270.2|72292.4|72272.4|72277.8|72257.8|439
1722417300000|2024-07-31 09:15:00|72290.1|72270.1|72278.1|72258.1|72296.8|72276.8|72266.2|72246.2|525
1722417600000|2024-07-31 09:20:00|72278|72258|72288.1|72268.1|72293.1|72273.1|72275.1|72255.1|465
1722417900000|2024-07-31 09:25:00|72288.2|72268.2|72286.8|72266.8|72299|72279|72276.9|72256.9|481
1722418200000|2024-07-31 09:30:00|72286.5|72266.5|72274.8|72254.8|72287|72267|72267.6|72247.6|337
1722418500000|2024-07-31 09:35:00|72275.1|72255.1|72288.5|72268.5|72289.3|72269.3|72268.6|72248.6|407
1722418800000|2024-07-31 09:40:00|72288.4|72268.4|72263.2|72243.2|72290.1|72270.1|72260.8|72240.8|385
1722419100000|2024-07-31 09:45:00|72263.1|72243.1|72264.5|72244.5|72277.1|72257.1|72261.8|72241.8|323
1722419400000|2024-07-31 09:50:00|72264.3|72244.3|72276.8|72256.8|72277.4|72257.4|72263.7|72243.7|391
1722419700000|2024-07-31 09:55:00|72276.9|72256.9|72269|72249|72276.9|72256.9|72267.6|72247.6|297
1722420000000|2024-07-31 10:00:00|72268.9|72248.9|72223.2|72203.2|72269.7|72249.7|72222|72202|445
1722420300000|2024-07-31 10:05:00|72223.3|72203.3|72208.2|72188.2|72225.2|72205.2|72195.6|72175.6|432
1722420600000|2024-07-31 10:10:00|72208.3|72188.3|72224.9|72204.9|72228.6|72208.6|72207.9|72187.9|422
1722420900000|2024-07-31 10:15:00|72229.6|72209.6|72257.3|72237.3|72259|72239|72225.5|72205.5|503
1722421200000|2024-07-31 10:20:00|72257.7|72237.7|72257.9|72237.9|72279.1|72259.1|72256.2|72236.2|399
1722421500000|2024-07-31 10:25:00|72257.8|72237.8|72254.2|72234.2|72261.6|72241.6|72250.6|72230.6|434
1722421800000|2024-07-31 10:30:00|72254.4|72234.4|72249|72229|72256.6|72236.6|72242|72222|381
1722422100000|2024-07-31 10:35:00|72248.9|72228.9|72249.8|72229.8|72255.5|72235.5|72241.5|72221.5|355
1722422400000|2024-07-31 10:40:00|72249.5|72229.5|72244.8|72224.8|72264.9|72244.9|72244.7|72224.7|297
1722422700000|2024-07-31 10:45:00|72244.9|72224.9|72257.5|72237.5|72259|72239|72244.8|72224.8|351
1722423000000|2024-07-31 10:50:00|72257.6|72237.6|72271|72251|72272.6|72252.6|72253.1|72237|353
1722423300000|2024-07-31 10:55:00|72270.9|72250.9|72259.1|72239.1|72271.8|72251.8|72258|72238|199
1722423600000|2024-07-31 11:00:00|72259.7|72239.7|72261.2|72241.2|72268|72248|72256|72236|281
1722423900000|2024-07-31 11:05:00|72261.1|72241.1|72267.2|72247.2|72271|72251|72259.5|72239.5|299
1722424200000|2024-07-31 11:10:00|72267.1|72247.1|72264.6|72244.6|72268.4|72248.4|72260.1|72240.1|331
1722424500000|2024-07-31 11:15:00|72264.3|72244.3|72261.6|72241.6|72271.2|72251.2|72261.6|72241.6|229
1722424800000|2024-07-31 11:20:00|72261.5|72241.5|72271.3|72251.3|72271.9|72251.9|72242.8|72222.8|362
1722425100000|2024-07-31 11:25:00|72271.2|72251.2|72261.8|72241.8|72273.2|72253.2|72252.3|72232.3|298
1722425400000|2024-07-31 11:30:00|72261.9|72241.9|72250.6|72230.6|72262|72242|72246.1|72226.1|311
1722425700000|2024-07-31 11:35:00|72250.5|72230.5|72246.5|72226.5|72254.1|72234.1|72243.3|72223.3|307
1722426000000|2024-07-31 11:40:00|72246.4|72226.4|72244|72224|72252.1|72232.1|72239.1|72219.1|320
1722426300000|2024-07-31 11:45:00|72244.1|72224.1|72262.8|72242.8|72263.1|72243.1|72244.1|72224.1|379
1722426600000|2024-07-31 11:50:00|72262.7|72242.7|72273|72253|72273|72253|72258.9|72238.9|408
1722426900000|2024-07-31 11:55:00|72273.1|72253.1|72269.1|72249.1|72281.1|72261.4|72265|72246.3|356
1722427200000|2024-07-31 12:00:00|72269|72249|72268.8|72248.8|72278.2|72258.2|72262.4|72242.4|378
1722427500000|2024-07-31 12:05:00|72268.3|72248.3|72278.5|72258.5|72281.2|72261.2|72266.9|72246.9|409
1722427800000|2024-07-31 12:10:00|72278.6|72258.6|72297.8|72234.8|72297.8|72270.6|72268.3|72234.8|335
1722428100000|2024-07-31 12:15:00|72292.5|72237.3|72256.1|72236.1|72299.4|72251.4|72240.2|72220.2|578
1722428400000|2024-07-31 12:20:00|72255.7|72235.7|72268.1|72248.1|72270|72250|72251.5|72231.5|529
1722428700000|2024-07-31 12:25:00|72267.8|72247.8|72228.3|72185.7|72271|72251|72202.4|72182.4|725
1722429000000|2024-07-31 12:30:00|72223.6|72188.5|72207|72187|72227.7|72195.8|72189.3|72169.3|592
1722429300000|2024-07-31 12:35:00|72206.9|72186.9|72237.1|72217.1|72263.8|72243.8|72206.9|72186.9|646
1722429600000|2024-07-31 12:40:00|72237.6|72217.6|72240.1|72220.1|72254.8|72234.8|72232.6|72212.6|621
1722429900000|2024-07-31 12:45:00|72239.5|72219.5|72247.2|72227.2|72258|72238|72235.6|72215.6|617
1722430200000|2024-07-31 12:50:00|72246.5|72226.5|72252.7|72232.7|72263.5|72243.5|72243.5|72223.5|587
1722430500000|2024-07-31 12:55:00|72252.6|72232.6|72252.9|72232.9|72271.4|72251.4|72245.3|72225.3|689
1722430800000|2024-07-31 13:00:00|72253.6|72233.6|72259.6|72239.6|72265.4|72245.4|72239.2|72219.2|655
1722431100000|2024-07-31 13:05:00|72259.5|72239.5|72253.8|72233.8|72267.9|72247.9|72246.8|72226.8|413
1722431400000|2024-07-31 13:10:00|72253.7|72233.7|72238.2|72218.2|72253.7|72233.7|72231.8|72211.8|411
1722431700000|2024-07-31 13:15:00|72237.4|72217.4|72224.3|72204.3|72240|72220|72221.4|72201.4|470
1722432000000|2024-07-31 13:20:00|72224.2|72204.2|72237.6|72217.6|72238|72222.4|72224.2|72204.2|392
1722432300000|2024-07-31 13:25:00|72237.5|72217.5|72240.1|72220.1|72257.6|72237.6|72237.5|72217.5|433
1722432600000|2024-07-31 13:30:00|72240.2|72220.2|72208.3|72188.3|72246.1|72226.1|72206.2|72186.2|596
1722432900000|2024-07-31 13:35:00|72208.4|72188.4|72206.5|72186.5|72217.7|72197.7|72203.8|72183.8|555
1722433200000|2024-07-31 13:40:00|72206.4|72186.4|72210.7|72190.7|72215.4|72195.4|72202.5|72182.5|335
1722433500000|2024-07-31 13:45:00|72210.5|72190.5|72202.8|72182.8|72211.2|72191.2|72201|72181|379
1722433800000|2024-07-31 13:50:00|72202.7|72182.7|72174|72154|72202.9|72182.9|72170.6|72150.6|506
1722434100000|2024-07-31 13:55:00|72174.5|72154.5|72164.9|72144.9|72182.1|72162.1|72147.4|72127.4|577
1722434400000|2024-07-31 14:00:00|72164.8|72144.8|72158.7|72138.7|72164.8|72144.8|72148.1|72128.1|577
1722434700000|2024-07-31 14:05:00|72158.1|72138.1|72178.3|72158.3|72184.1|72164.1|72143.3|72123.3|526
1722435000000|2024-07-31 14:10:00|72178.6|72158.6|72164.2|72144.2|72183.4|72163.4|72155.8|72135.8|425
1722435300000|2024-07-31 14:15:00|72164.1|72144.1|72194|72174|72194.6|72174.6|72142.6|72122.6|597
1722435600000|2024-07-31 14:20:00|72193.9|72173.9|72204.3|72184.3|72210.3|72190.3|72186.3|72166.3|528
1722435900000|2024-07-31 14:25:00|72204.4|72184.4|72209|72189|72215.3|72195.3|72200.2|72180.2|418
1722436200000|2024-07-31 14:30:00|72208.7|72188.7|72199.7|72179.7|72223.2|72203.2|72199.7|72179.7|423
1722436500000|2024-07-31 14:35:00|72199.8|72179.8|72217.3|72197.3|72217.3|72202|72196.9|72176.9|452
1722436800000|2024-07-31 14:40:00|72217.2|72197.2|72244.1|72224.1|72245.3|72225.3|72212.7|72192.7|473
1722437100000|2024-07-31 14:45:00|72243.9|72223.9|72266.9|72246.9|72279.7|72259.7|72241.5|72221.5|596
1722437400000|2024-07-31 14:50:00|72267.7|72247.7|72265.3|72245.3|72279.1|72259.1|72257.2|72237.2|525
1722437700000|2024-07-31 14:55:00|72265|72245|72273.6|72253.6|72292.1|72272.1|72262.6|72242.6|719
1722438000000|2024-07-31 15:00:00|72274.1|72254.1|72265|72245|72290.2|72270.2|72264.3|72244.3|602
1722438300000|2024-07-31 15:05:00|72265.1|72245.1|72236.8|72216.8|72268|72248|72235.2|72215.2|486
1722438600000|2024-07-31 15:10:00|72237|72217|72244.6|72224.6|72251.6|72231.6|72237|72217|426
1722438900000|2024-07-31 15:15:00|72244.4|72224.4|72254.4|72234.4|72256.4|72236.4|72238.5|72218.5|467
1722439200000|2024-07-31 15:20:00|72254.3|72234.3|72246|72226|72259.7|72239.7|72244.6|72224.6|277
1722439500000|2024-07-31 15:25:00|72245.9|72225.9|72257|72237|72266.7|72246.7|72241.2|72221.2|375
1722439800000|2024-07-31 15:30:00|72256.9|72236.9|72239.9|72219.9|72256.9|72236.9|72234|72214|504
1722440100000|2024-07-31 15:35:00|72239.8|72219.8|72236.1|72216.1|72242.5|72222.5|72231.8|72211.8|473
1722440400000|2024-07-31 15:40:00|72236.2|72216.2|72239|72219|72243.9|72228.7|72235.3|72216.1|395
1722440700000|2024-07-31 15:45:00|72238.9|72218.9|72243.5|72223.5|72246.4|72229.9|72237.3|72218.4|345
1722441000000|2024-07-31 15:50:00|72243.3|72223.3|72231.5|72211.5|72251.7|72232.9|72231.3|72211.3|349
1722441300000|2024-07-31 15:55:00|72231.6|72211.6|72235.6|72215.6|72235.7|72215.7|72226.1|72206.1|398
1722441600000|2024-07-31 16:00:00|72235.7|72215.7|72239|72219|72247|72227|72234.3|72214.3|465
1722441900000|2024-07-31 16:05:00|72239.4|72219.4|72245.8|72225.8|72253.4|72233.4|72237.4|72217.4|350
1722442200000|2024-07-31 16:10:00|72245.9|72225.9|72242.4|72222.4|72247.4|72227.4|72239|72219|397
1722442500000|2024-07-31 16:15:00|72242.3|72222.3|72239|72219|72243.8|72223.8|72238.3|72218.3|313
1722442800000|2024-07-31 16:20:00|72239.1|72219.1|72253.1|72233.1|72253.1|72233.1|72238.6|72218.6|270
1722443100000|2024-07-31 16:25:00|72253.2|72233.2|72260.1|72240.1|72260.3|72240.3|72243.8|72223.8|403
1722443400000|2024-07-31 16:30:00|72260.2|72240.2|72260.9|72240.9|72261|72241|72251.7|72231.7|256
1722443700000|2024-07-31 16:35:00|72261|72241|72261.3|72241.3|72268.1|72248.1|72260.5|72240.5|262
1722444000000|2024-07-31 16:40:00|72261.2|72241.2|72279.4|72259.4|72281.7|72261.7|72259.8|72239.8|361
1722444300000|2024-07-31 16:45:00|72279.3|72259.3|72277.4|72257.4|72282.7|72262.7|72272.9|72252.9|393
1722444600000|2024-07-31 16:50:00|72277.3|72257.3|72270.5|72250.5|72282.1|72265.1|72270.1|72250.1|286
1722444900000|2024-07-31 16:55:00|72270.4|72250.4|72271.1|72251.1|72272.6|72252.6|72267.5|72247.5|312
1722445200000|2024-07-31 17:00:00|72271|72251|72265.7|72245.7|72272.5|72252.5|72264.6|72244.6|378
1722445500000|2024-07-31 17:05:00|72265.6|72245.6|72275.5|72255.5|72276.8|72256.8|72265.4|72245.4|221
1722445800000|2024-07-31 17:10:00|72275.4|72255.4|72275.7|72255.7|72278.2|72258.2|72272|72252|273
1722446100000|2024-07-31 17:15:00|72275.8|72255.8|72275.9|72255.9|72278.5|72258.5|72274|72254|294
1722446400000|2024-07-31 17:20:00|72276.1|72256.1|72275.7|72255.7|72282.3|72262.3|72275.2|72255.2|258
1722446700000|2024-07-31 17:25:00|72275.6|72255.6|72272.5|72252.5|72277.6|72257.6|72271.4|72251.4|276
1722447000000|2024-07-31 17:30:00|72272.9|72252.9|72278.2|72258.2|72283|72263|72272.9|72252.9|334
1722447300000|2024-07-31 17:35:00|72278|72258|72290.7|72270.7|72293.3|72273.3|72276.9|72256.9|332
1722447600000|2024-07-31 17:40:00|72290.8|72270.8|72306.3|72286.3|72307.3|72287.3|72286.1|72266.1|323
1722447900000|2024-07-31 17:45:00|72306.1|72286.1|72298.6|72278.6|72307.5|72287.5|72294.7|72274.7|397
1722448200000|2024-07-31 17:50:00|72297.8|72277.8|72283.4|72263.4|72298.9|72278.9|72283.1|72263.1|396
1722448500000|2024-07-31 17:55:00|72283.3|72263.3|72323.5|72251.6|72323.5|72275.9|72269.3|72244.7|486
1722448800000|2024-07-31 18:00:00|72332.1|72251.4|72327.6|72307.6|72356.7|72310|72311.8|72249.4|993
1722449100000|2024-07-31 18:05:00|72327.4|72307.4|72352.6|72332.6|72353.8|72333.8|72316.4|72296.4|714
1722449400000|2024-07-31 18:10:00|72352.1|72332.1|72364.6|72344.6|72369.5|72349.5|72345.3|72325.3|704
1722449700000|2024-07-31 18:15:00|72365|72345|72361.6|72341.6|72394.4|72374.4|72356.6|72336.6|820
1722450000000|2024-07-31 18:20:00|72361.7|72341.7|72358.3|72338.3|72365.7|72345.7|72345.7|72325.7|573
1722450300000|2024-07-31 18:25:00|72358.2|72338.2|72337.8|72317.8|72366.5|72346.5|72334.7|72314.7|526
1722450600000|2024-07-31 18:30:00|72337.7|72317.7|72298.5|72278.5|72340.6|72320.6|72292.7|72272.7|638
1722450900000|2024-07-31 18:35:00|72298.8|72278.8|72289.1|72269.1|72318.1|72298.1|72288.7|72268.7|641
1722451200000|2024-07-31 18:40:00|72283.8|72263.8|72259.4|72239.4|72285.2|72265.2|72251|72231|546
1722451500000|2024-07-31 18:45:00|72260|72240|72291.4|72271.4|72301.9|72281.9|72260|72240|605
1722451800000|2024-07-31 18:50:00|72292|72272|72321.9|72301.9|72329.1|72309.1|72288|72268|710
1722452100000|2024-07-31 18:55:00|72321.8|72301.8|72301.8|72281.8|72331.1|72311.1|72300.1|72280.1|822
1722452400000|2024-07-31 19:00:00|72302.1|72282.1|72266|72246|72304.8|72284.8|72266|72246|639
1722452700000|2024-07-31 19:05:00|72266.8|72246.8|72269.6|72249.6|72275.3|72255.3|72261.8|72241.8|561
1722453000000|2024-07-31 19:10:00|72269.5|72249.5|72232.6|72212.6|72272.3|72252.3|72227.7|72207.7|546
1722453300000|2024-07-31 19:15:00|72233.1|72213.1|72219.1|72199.1|72238.8|72218.8|72217.9|72197.9|586
1722453600000|2024-07-31 19:20:00|72219|72199|72219.9|72199.9|72230.6|72210.6|72219|72199|576
1722453900000|2024-07-31 19:25:00|72219.8|72199.8|72253.3|72233.3|72258.6|72238.6|72187.9|72167.9|727
1722454200000|2024-07-31 19:30:00|72253.9|72233.9|72266.6|72246.6|72289.2|72269.2|72253.9|72233.9|548
1722454500000|2024-07-31 19:35:00|72266.5|72246.5|72257.2|72237.2|72273.5|72253.5|72242.8|72222.8|443
1722454800000|2024-07-31 19:40:00|72257|72237|72242.1|72222.1|72257|72237|72231.3|72211.3|405
1722455100000|2024-07-31 19:45:00|72242|72222|72232.7|72212.7|72242.6|72222.6|72225|72205|430
1722455400000|2024-07-31 19:50:00|72232.5|72212.5|72246.7|72226.7|72248.4|72228.4|72232.5|72212.5|491
1722455700000|2024-07-31 19:55:00|72246.6|72226.6|72249.5|72229.5|72264|72244|72246.6|72226.6|506
1722456000000|2024-07-31 20:00:00|72248.8|72228.8|72250.6|72230.6|72260.5|72240.5|72248.5|72228.5|503
1722456300000|2024-07-31 20:05:00|72250.5|72230.5|72248.3|72228.3|72252.7|72232.7|72248.2|72228.2|467
1722456600000|2024-07-31 20:10:00|72248.4|72228.4|72236.9|72216.9|72248.4|72228.4|72235.7|72215.7|302
1722456900000|2024-07-31 20:15:00|72236.7|72216.7|72236.3|72216.3|72237.1|72217.1|72235.5|72215.5|289
1722457200000|2024-07-31 20:20:00|72237|72217|72245.8|72225.8|72263.8|72243.8|72236.4|72216.4|264
1722457500000|2024-07-31 20:25:00|72246.7|72226.7|72269.1|72249.1|72270.9|72250.9|72246.7|72226.7|576
1722457800000|2024-07-31 20:30:00|72270.5|72250.5|72272.7|72252.7|72276.2|72256.2|72268.4|72248.4|634
1722458100000|2024-07-31 20:35:00|72273|72253|72272.3|72252.3|72276.5|72256.5|72271|72251|436
1722458400000|2024-07-31 20:40:00|72271.4|72251.4|72281.5|72261.5|72282|72262|72271|72251|867
1722458700000|2024-07-31 20:45:00|72281.8|72261.8|72282.9|72262.9|72291.3|72265.8|72273.7|72244|870
1722459000000|2024-07-31 20:50:00|72282.1|72262.1|72287.5|72267.5|72293.6|72268.1|72273.6|72242.6|760
1722459300000|2024-07-31 20:55:00|72287.6|72267.6|72307.9|72231.8|72308.8|72268.7|72284|72230.8|918
1722459600000|2024-07-31 21:00:00|72309.6|72232.6|72304.1|72210.5|72309.8|72237.5|72299.4|72210.5|48
1722459900000|2024-07-31 21:05:00|72304.7|72210.4|72301.5|72202.7|72313.8|72217.3|72298.3|72190.7|92
1722460200000|2024-07-31 21:10:00|72301.8|72200.8|72303.5|72198.1|72309.5|72221.8|72299.6|72195.3|133
1722460500000|2024-07-31 21:15:00|72303|72197.7|72290.1|72203|72307.6|72204.3|72290.1|72196.4|73
1722460800000|2024-07-31 21:20:00|72296.9|72204.2|72296.3|72204.2|72298|72204.6|72288|72202.3|37
1722461100000|2024-07-31 21:25:00|72296.2|72203|72299.1|72197.4|72300.9|72203|72289.7|72196.6|94
1722461400000|2024-07-31 21:30:00|72289.6|72201.8|72290|72202.2|72291.9|72203.7|72286.3|72201.5|65
1722461700000|2024-07-31 21:35:00|72289.5|72202|72290.3|72204.6|72290.3|72205|72288.1|72202|46
1722462000000|2024-07-31 21:40:00|72290.4|72204.5|72293.5|72210.4|72299.5|72210.4|72285.7|72201.7|133
1722462300000|2024-07-31 21:45:00|72293.4|72209.2|72297.2|72202.6|72298.3|72210.7|72289.4|72201.5|173
1722462600000|2024-07-31 21:50:00|72297.1|72202.5|72285.7|72197.6|72297.6|72205.4|72285|72195.5|181
1722462900000|2024-07-31 21:55:00|72285.6|72197.7|72292.3|72209.6|72293.9|72211.4|72284.3|72187.1|175
1722463200000|2024-07-31 22:00:00|72292.1|72209.4|72292|72227.8|72309.6|72231.3|72283.1|72164.1|781
1722463500000|2024-07-31 22:05:00|72294|72229.6|72296.9|72227.5|72301.3|72230.9|72289.5|72223.9|575
1722463800000|2024-07-31 22:10:00|72296.8|72227.6|72298|72218.2|72306.6|72230.7|72266.8|72211.1|811
1722464100000|2024-07-31 22:15:00|72298.9|72217.5|72288.9|72223.4|72299.4|72225.7|72258|72215.2|457
1722464400000|2024-07-31 22:20:00|72288.8|72223.2|72293.9|72225.3|72300.3|72225.9|72276.7|72216.8|388
1722464700000|2024-07-31 22:25:00|72293.1|72224.9|72298.4|72227.7|72303.6|72236.9|72291.3|72224|624
1722465000000|2024-07-31 22:30:00|72298.3|72229.4|72278.7|72224.7|72299.5|72233.7|72276.6|72221.4|558
1722465300000|2024-07-31 22:35:00|72278.8|72225.1|72280.7|72224.6|72283.4|72228.5|72277.8|72223.4|297
1722465600000|2024-07-31 22:40:00|72282|72225.6|72278.8|72227.1|72283|72228.6|72277.5|72223.1|213
1722465900000|2024-07-31 22:45:00|72281.1|72224.5|72280.2|72230|72290.9|72237.4|72277.6|72221.2|265
1722466200000|2024-07-31 22:50:00|72279.8|72230.3|72283.5|72231.3|72286|72238.7|72277.2|72230.3|223
1722466500000|2024-07-31 22:55:00|72283.3|72231.1|72281.6|72241.5|72285.2|72241.5|72277.8|72231.1|191
1722466800000|2024-07-31 23:00:00|72285|72235.3|72287.4|72232.3|72288.2|72243.8|72278|72224.2|512
1722467100000|2024-07-31 23:05:00|72286.9|72234.2|72281|72242.5|72286.9|72246.3|72275.7|72231|527
1722467400000|2024-07-31 23:10:00|72280.9|72245.1|72281.8|72241.6|72284.7|72245.8|72276.1|72238.3|444
1722467700000|2024-07-31 23:15:00|72281.9|72241.7|72281.7|72237.5|72282.3|72245.5|72278|72233.7|353
1722468000000|2024-07-31 23:20:00|72281.8|72237.6|72274.7|72236.7|72282|72243.7|72263.3|72231.6|597
1722468300000|2024-07-31 23:25:00|72274.6|72236.6|72280.5|72243.6|72284.4|72245.8|72274.4|72231.6|1058
1722468600000|2024-07-31 23:30:00|72277.8|72243.5|72285|72249.4|72286|72254.7|72270.6|72239.8|566
1722468900000|2024-07-31 23:35:00|72284.9|72249.5|72281.6|72251.6|72288.9|72256.7|72276.6|72245.6|175
1722469200000|2024-07-31 23:40:00|72274.3|72254.3|72280.6|72250.6|72283.3|72256.2|72273.4|72244.3|813
1722469500000|2024-07-31 23:45:00|72275.4|72250.4|72278.1|72258.1|72281.8|72261.8|72274.2|72250.1|677
1722469800000|2024-07-31 23:50:00|72277.7|72257.7|72262.6|72242.6|72280.2|72260.2|72261|72241|839
1722470100000|2024-07-31 23:55:00|72263.4|72243.4|72258.2|72238.2|72266|72246|72256.6|72236.6|868
1722470400000|2024-08-01 00:00:00|72258.1|72238.1|72198.2|72178.2|72258.4|72238.4|72198.2|72178.2|713
1722470700000|2024-08-01 00:05:00|72197.3|72177.3|72215.1|72195.1|72217.7|72197.7|72191.2|72171.2|596
1722471000000|2024-08-01 00:10:00|72214|72194|72223.5|72203.5|72233|72213|72207.9|72187.9|573
1722471300000|2024-08-01 00:15:00|72223.6|72203.6|72192.8|72172.8|72230.6|72210.6|72192.5|72172.5|579
1722471600000|2024-08-01 00:20:00|72192.7|72172.7|72190.1|72170.1|72196.5|72176.5|72179.5|72159.5|471
1722471900000|2024-08-01 00:25:00|72188.6|72168.6|72196.4|72176.4|72196.7|72176.7|72184.6|72164.6|491
1722472200000|2024-08-01 00:30:00|72196.8|72176.8|72216.6|72196.6|72217.2|72197.2|72195.7|72175.7|631
1722472500000|2024-08-01 00:35:00|72215.3|72195.3|72179.9|72159.9|72221.2|72201.2|72150.1|72130.1|775
1722472800000|2024-08-01 00:40:00|72179.8|72159.8|72196.1|72176.1|72198.2|72178.2|72176.2|72156.2|636
1722473100000|2024-08-01 00:45:00|72195.9|72175.9|72178.8|72158.8|72196.3|72176.3|72175.6|72155.6|604
1722473400000|2024-08-01 00:50:00|72178.9|72158.9|72166.6|72146.6|72191.3|72171.3|72162.7|72142.7|584
1722473700000|2024-08-01 00:55:00|72161.3|72141.3|72163|72143|72168.6|72148.6|72148.2|72128.2|670
1722474000000|2024-08-01 01:00:00|72163.3|72143.3|72175.1|72155.1|72175.5|72155.5|72156.3|72136.3|676
1722474300000|2024-08-01 01:05:00|72175|72155|72194.2|72174.2|72194.6|72174.6|72170.7|72150.7|681
1722474600000|2024-08-01 01:10:00|72193.7|72173.7|72188.4|72168.4|72197.6|72177.6|72184|72164|463
1722474900000|2024-08-01 01:15:00|72188.3|72168.3|72182.4|72162.4|72219.5|72199.5|72175|72155|634
1722475200000|2024-08-01 01:20:00|72182.2|72162.2|72173.1|72153.1|72182.2|72162.2|72132.3|72112.3|721
1722475500000|2024-08-01 01:25:00|72173|72153|72170.7|72150.7|72182.5|72165.9|72164.6|72144.6|614
1722475800000|2024-08-01 01:30:00|72170.8|72150.8|72154.5|72134.5|72171.3|72151.3|72120.3|72100.3|831
1722476100000|2024-08-01 01:35:00|72154.3|72134.3|72113.2|72093.2|72154.4|72134.4|72111.9|72091.9|794
1722476400000|2024-08-01 01:40:00|72113.6|72093.6|72181.4|72161.4|72184|72164|72111.3|72091.3|694
1722476700000|2024-08-01 01:45:00|72181.1|72161.1|72228.2|72208.2|72229.6|72209.6|72181.1|72161.1|832
1722477000000|2024-08-01 01:50:00|72226.9|72206.9|72254.7|72234.7|72257.7|72237.7|72216|72196|791
1722477300000|2024-08-01 01:55:00|72254.5|72234.5|72290.5|72270.5|72293|72273|72252.5|72232.5|653
1722477600000|2024-08-01 02:00:00|72292.9|72272.9|72329.5|72309.5|72336.2|72316.2|72281.9|72261.9|751
1722477900000|2024-08-01 02:05:00|72329.2|72309.2|72362.9|72342.9|72384.2|72364.2|72328.3|72308.3|731
1722478200000|2024-08-01 02:10:00|72362.8|72342.8|72369.6|72349.6|72387|72367|72354.1|72334.1|692
1722478500000|2024-08-01 02:15:00|72369.5|72349.5|72361.4|72341.4|72375.7|72355.7|72357.5|72337.5|483
1722478800000|2024-08-01 02:20:00|72361.5|72341.5|72334.5|72314.5|72361.9|72345.1|72326.3|72306.3|566
1722479100000|2024-08-01 02:25:00|72336.7|72316.7|72342.5|72322.5|72344.6|72324.6|72302.3|72282.3|681
1722479400000|2024-08-01 02:30:00|72343.1|72323.1|72349|72329|72357.5|72337.5|72332.3|72312.3|614
1722479700000|2024-08-01 02:35:00|72348.9|72328.9|72330.7|72310.7|72360.8|72340.8|72308.6|72288.6|615
1722480000000|2024-08-01 02:40:00|72330.4|72310.4|72338.7|72318.7|72355.5|72335.5|72327|72307|698
1722480300000|2024-08-01 02:45:00|72338.6|72318.6|72354.1|72334.1|72355.2|72335.2|72329.8|72309.8|644
1722480600000|2024-08-01 02:50:00|72354.4|72334.4|72360.2|72340.2|72368.6|72348.6|72340.1|72320.1|641
1722480900000|2024-08-01 02:55:00|72360.1|72340.1|72384.8|72364.8|72385.9|72365.9|72346.2|72326.2|680
1722481200000|2024-08-01 03:00:00|72385.4|72365.4|72373.6|72353.6|72398.1|72378.1|72365.7|72345.7|682
1722481500000|2024-08-01 03:05:00|72373.1|72353.1|72361.6|72341.6|72373.3|72353.3|72352.9|72332.9|667
1722481800000|2024-08-01 03:10:00|72360.6|72340.6|72348.9|72328.9|72362.7|72342.7|72334.4|72314.4|611
1722482100000|2024-08-01 03:15:00|72349.2|72329.2|72354.2|72334.2|72365.5|72345.5|72348|72328|382
1722482400000|2024-08-01 03:20:00|72354.4|72334.4|72346.5|72326.5|72363.6|72343.6|72341.7|72321.7|448
1722482700000|2024-08-01 03:25:00|72346.4|72326.4|72334.8|72314.8|72347.8|72327.8|72332.8|72312.8|509
1722483000000|2024-08-01 03:30:00|72334.9|72314.9|72320.2|72300.2|72337.7|72317.7|72303|72283|543
1722483300000|2024-08-01 03:35:00|72318.7|72298.7|72327.8|72307.8|72332.8|72312.8|72311|72291|427
1722483600000|2024-08-01 03:40:00|72327.7|72307.7|72349.9|72329.9|72357.4|72337.4|72327.4|72307.4|440
1722483900000|2024-08-01 03:45:00|72349.8|72329.8|72351.6|72331.6|72357.5|72337.5|72338.7|72318.7|420
1722484200000|2024-08-01 03:50:00|72351.5|72331.5|72351.6|72331.6|72358.9|72338.9|72332.6|72312.6|383
1722484500000|2024-08-01 03:55:00|72351.8|72331.8|72360|72340|72362.8|72342.8|72343|72323|461
1722484800000|2024-08-01 04:00:00|72359.5|72339.5|72326.1|72306.1|72364.5|72344.5|72324.5|72304.5|516
1722485100000|2024-08-01 04:05:00|72326.3|72306.3|72331.1|72311.1|72343.9|72323.9|72317.1|72297.1|449
1722485400000|2024-08-01 04:10:00|72331.2|72311.2|72318.5|72298.5|72339.3|72319.3|72314.6|72294.6|430
1722485700000|2024-08-01 04:15:00|72318.7|72298.7|72323.1|72303.1|72323.4|72303.4|72302.2|72282.2|389
1722486000000|2024-08-01 04:20:00|72323|72303|72308.8|72288.8|72334|72314|72308.6|72288.6|433
1722486300000|2024-08-01 04:25:00|72308.7|72288.7|72318.5|72298.5|72319.8|72299.8|72308.1|72288.1|326
1722486600000|2024-08-01 04:30:00|72318.4|72298.4|72314.6|72294.6|72325.4|72305.4|72310.8|72290.8|295
1722486900000|2024-08-01 04:35:00|72314.5|72294.5|72330.7|72310.7|72337.9|72317.9|72314.3|72294.3|365
1722487200000|2024-08-01 04:40:00|72330.8|72310.8|72336.1|72316.1|72342.9|72322.9|72330.4|72310.4|338
1722487500000|2024-08-01 04:45:00|72336|72316|72330.7|72310.7|72336.1|72316.1|72325.9|72305.9|281
1722487800000|2024-08-01 04:50:00|72330.3|72310.3|72335.4|72315.4|72346.4|72326.4|72330.1|72310.1|337
1722488100000|2024-08-01 04:55:00|72335.5|72315.5|72334.6|72314.6|72350.9|72330.9|72332.8|72312.8|301
1722488400000|2024-08-01 05:00:00|72334.2|72314.2|72340.2|72320.2|72344.7|72324.7|72332.8|72312.8|341
1722488700000|2024-08-01 05:05:00|72340.3|72320.3|72340.4|72320.4|72357.9|72337.9|72339|72319|385
1722489000000|2024-08-01 05:10:00|72341.4|72321.4|72352.6|72332.6|72355.7|72335.7|72340.1|72320.1|385
1722489300000|2024-08-01 05:15:00|72352.5|72332.5|72330.6|72310.6|72354.6|72334.6|72329.7|72309.7|336
1722489600000|2024-08-01 05:20:00|72330.5|72310.5|72335.1|72315.1|72341.6|72321.6|72324.1|72304.1|330
1722489900000|2024-08-01 05:25:00|72336.8|72316.8|72334.7|72314.7|72344.9|72324.9|72334.4|72314.4|373
1722490200000|2024-08-01 05:30:00|72334.8|72314.8|72325.8|72305.8|72338|72318|72323.1|72303.1|497
1722490500000|2024-08-01 05:35:00|72325.9|72305.9|72338.8|72318.8|72342.8|72322.8|72325.9|72305.9|432
1722490800000|2024-08-01 05:40:00|72339.1|72319.1|72350.2|72330.2|72361.6|72341.6|72334.9|72314.9|523
1722491100000|2024-08-01 05:45:00|72348.7|72328.7|72374.1|72354.1|72382.8|72362.8|72348|72328|514
1722491400000|2024-08-01 05:50:00|72373.2|72353.2|72370.6|72350.6|72377.4|72357.4|72362.3|72344|439
1722491700000|2024-08-01 05:55:00|72370.2|72350.2|72363.4|72343.4|72379.6|72359.6|72353.7|72333.7|589
1722492000000|2024-08-01 06:00:00|72363.3|72343.3|72359.4|72339.4|72367.4|72347.4|72342.6|72322.6|617
1722492300000|2024-08-01 06:05:00|72359.2|72339.2|72382|72362|72389.2|72369.2|72357|72337|577
1722492600000|2024-08-01 06:10:00|72382.8|72362.8|72377|72357|72391.8|72371.8|72374.7|72354.7|523
1722492900000|2024-08-01 06:15:00|72377.2|72357.2|72377.7|72357.7|72388.8|72368.8|72372.8|72352.8|473
1722493200000|2024-08-01 06:20:00|72377.8|72357.8|72383.1|72363.1|72396.8|72376.8|72372.2|72352.2|562
1722493500000|2024-08-01 06:25:00|72383.4|72363.4|72405.5|72385.5|72405.5|72385.5|72383.4|72363.4|590
1722493800000|2024-08-01 06:30:00|72405.6|72385.6|72419.8|72399.8|72422|72406.6|72404.1|72384.3|596
1722494100000|2024-08-01 06:35:00|72419.9|72399.9|72431.5|72411.5|72441.7|72421.7|72419.9|72399.9|638
1722494400000|2024-08-01 06:40:00|72431.8|72411.8|72427.6|72407.6|72437.7|72417.7|72419.1|72399.1|668
1722494700000|2024-08-01 06:45:00|72427.7|72407.7|72432|72412|72433.1|72415.9|72422.6|72403.4|478
1722495000000|2024-08-01 06:50:00|72432.1|72412.1|72440|72420|72446.8|72428.3|72421.5|72406.3|423
1722495300000|2024-08-01 06:55:00|72440.1|72420.1|72455.2|72435.2|72458.2|72438.9|72439.7|72419.7|458
1722495600000|2024-08-01 07:00:00|72455.1|72435.1|72453.2|72433.2|72455.1|72435.1|72435.3|72415.3|532
1722495900000|2024-08-01 07:05:00|72453.4|72433.4|72433.5|72413.5|72454|72434|72427|72407|528
1722496200000|2024-08-01 07:10:00|72433.6|72413.6|72446.6|72426.6|72452|72432|72433.5|72413.5|422
1722496500000|2024-08-01 07:15:00|72445.9|72425.9|72444.5|72424.5|72448.8|72428.8|72427.1|72407.1|447
1722496800000|2024-08-01 07:20:00|72444.6|72424.6|72447.4|72427.4|72452.7|72435.8|72431.1|72411.1|521
1722497100000|2024-08-01 07:25:00|72447.1|72427.1|72455.1|72435.1|72468.6|72448.6|72445.5|72425.5|495
1722497400000|2024-08-01 07:30:00|72454.8|72434.8|72475.5|72455.5|72477.4|72457.4|72446.7|72426.7|487
1722497700000|2024-08-01 07:35:00|72475.3|72455.3|72489|72469|72489.2|72469.2|72464.4|72445.3|492
1722498000000|2024-08-01 07:40:00|72489.1|72469.1|72478.4|72458.4|72499.1|72479.1|72472.7|72454.2|555
1722498300000|2024-08-01 07:45:00|72477.9|72457.9|72481.9|72461.9|72482|72465.4|72467.1|72452|492
1722498600000|2024-08-01 07:50:00|72482.8|72462.8|72492.3|72472.3|72499.6|72479.6|72479.7|72459.7|499
1722498900000|2024-08-01 07:55:00|72493|72473|72496|72476|72504.3|72486.2|72486.7|72467.8|489
1722499200000|2024-08-01 08:00:00|72495.6|72475.6|72492|72472|72500.4|72484.8|72487.3|72467.3|528
1722499500000|2024-08-01 08:05:00|72492.1|72472.1|72464.7|72444.7|72494.5|72474.5|72459.3|72439.3|578
1722499800000|2024-08-01 08:10:00|72464.8|72444.8|72496.9|72476.9|72497.3|72477.3|72464.8|72444.8|597
1722500100000|2024-08-01 08:15:00|72497.1|72477.1|72505.6|72485.6|72511.7|72491.7|72491.1|72471.1|544
1722500400000|2024-08-01 08:20:00|72506|72486|72520.7|72500.7|72529.6|72511.1|72503.1|72483.1|556
1722500700000|2024-08-01 08:25:00|72520.9|72500.9|72520.9|72500.9|72529.9|72514.6|72513.6|72493.6|501
1722501000000|2024-08-01 08:30:00|72521|72501|72501.5|72481.5|72521|72501|72489.9|72475.4|398
1722501300000|2024-08-01 08:35:00|72501.6|72481.6|72496.8|72476.8|72513.1|72493.1|72492.1|72472.1|564
1722501600000|2024-08-01 08:40:00|72496.9|72476.9|72512.4|72492.4|72513.4|72493.4|72486.4|72470.8|517
1722501900000|2024-08-01 08:45:00|72512.7|72492.7|72485.3|72465.3|72515.6|72495.6|72476.8|72456.8|484
1722502200000|2024-08-01 08:50:00|72485.4|72465.4|72491|72471|72500.1|72480.1|72485.1|72465.1|466
1722502500000|2024-08-01 08:55:00|72491.7|72471.7|72499.3|72479.3|72503.2|72487.2|72491.2|72471.2|382
1722502800000|2024-08-01 09:00:00|72499.4|72479.4|72494.2|72474.2|72499.4|72479.4|72473.2|72460.9|465
1722503100000|2024-08-01 09:05:00|72493.7|72473.7|72517.8|72497.8|72523.1|72503.1|72491.1|72471.1|456
1722503400000|2024-08-01 09:10:00|72518.1|72498.1|72503.4|72483.4|72520.9|72500.9|72497.6|72477.6|379
1722503700000|2024-08-01 09:15:00|72502.9|72482.9|72511.4|72491.4|72519|72499|72498|72478|489
1722504000000|2024-08-01 09:20:00|72511.5|72491.5|72499.6|72479.6|72513.5|72493.5|72495|72475|315
1722504300000|2024-08-01 09:25:00|72499.5|72479.5|72493.2|72473.2|72502.8|72482.8|72492.5|72472.5|380
1722504600000|2024-08-01 09:30:00|72492.8|72472.8|72494.4|72474.4|72504.4|72489.3|72486.6|72466.6|318
1722504900000|2024-08-01 09:35:00|72494.5|72474.5|72502|72482|72506.9|72486.9|72492|72472|394
1722505200000|2024-08-01 09:40:00|72501.9|72481.9|72503.3|72483.3|72503.8|72487.5|72494.6|72476.7|340
1722505500000|2024-08-01 09:45:00|72503.8|72483.8|72507.3|72487.3|72513.7|72497.2|72497.2|72482|335
1722505800000|2024-08-01 09:50:00|72507.4|72487.4|72516.1|72496.1|72522.5|72507.3|72507.3|72487.3|402
1722506100000|2024-08-01 09:55:00|72517.2|72497.2|72527.7|72507.7|72532|72517.1|72517.2|72497.2|323
1722506400000|2024-08-01 10:00:00|72527.6|72507.6|72543.5|72523.5|72546.7|72532.3|72526.4|72507.6|329
1722506700000|2024-08-01 10:05:00|72545.8|72525.8|72549.4|72539.4|72554.1|72539.4|72544.4|72524.4|288
1722507000000|2024-08-01 10:10:00|72549.5|72539.5|72536|72516|72551.6|72539.5|72534.7|72514.7|210
1722507300000|2024-08-01 10:15:00|72535.8|72515.8|72527.2|72507.2|72540.8|72523.5|72526.1|72507.2|424
1722507600000|2024-08-01 10:20:00|72526.8|72506.8|72531.7|72511.7|72533.3|72518.3|72521.5|72505.9|353
1722507900000|2024-08-01 10:25:00|72531.6|72511.6|72558.2|72538.2|72559.2|72543.3|72527|72507|538
1722508200000|2024-08-01 10:30:00|72558.3|72538.3|72547.4|72527.4|72559.6|72544.7|72547.4|72527.4|350
1722508500000|2024-08-01 10:35:00|72547.3|72527.3|72555.7|72535.7|72559|72543.5|72545.9|72525.9|256
1722508800000|2024-08-01 10:40:00|72555.9|72535.9|72554.5|72534.5|72556.3|72536.3|72551.7|72531.7|258
1722509100000|2024-08-01 10:45:00|72554.6|72534.6|72556.7|72536.7|72557|72537|72551.7|72531.7|198
1722509400000|2024-08-01 10:50:00|72556.6|72536.6|72554.8|72534.8|72559.3|72539.3|72554.8|72534.8|208
1722509700000|2024-08-01 10:55:00|72554.9|72534.9|72548.7|72528.7|72555.1|72535.1|72546.5|72526.5|177
1722510000000|2024-08-01 11:00:00|72548.8|72528.8|72548.9|72528.9|72559.4|72539.4|72547.2|72527.2|314
1722510300000|2024-08-01 11:05:00|72548.8|72528.8|72558.6|72538.6|72558.6|72538.6|72548.1|72528.1|303
1722510600000|2024-08-01 11:10:00|72558.4|72538.4|72554.7|72534.7|72566.5|72546.5|72546.4|72526.4|367
1722510900000|2024-08-01 11:15:00|72554.5|72534.5|72557.9|72537.9|72559.2|72539.2|72547.4|72527.4|327
1722511200000|2024-08-01 11:20:00|72557.7|72537.7|72552.6|72532.6|72559.4|72539.4|72550.1|72530.1|409
1722511500000|2024-08-01 11:25:00|72552.5|72532.5|72546.3|72526.3|72553.8|72533.8|72545.6|72525.6|264
1722511800000|2024-08-01 11:30:00|72546|72526|72557.4|72537.4|72557.5|72537.5|72545.6|72525.6|206
1722512100000|2024-08-01 11:35:00|72557.5|72537.5|72558.4|72538.4|72559.1|72539.1|72550.8|72530.8|276
1722512400000|2024-08-01 11:40:00|72558.5|72538.5|72559.1|72539.1|72563.3|72543.3|72557.1|72537.1|361
1722512700000|2024-08-01 11:45:00|72559|72539|72583.3|72563.3|72586.5|72566.5|72556.2|72536.2|339
1722513000000|2024-08-01 11:50:00|72583.1|72563.1|72577|72557|72584.9|72564.9|72567.9|72549.6|403
1722513300000|2024-08-01 11:55:00|72576.9|72556.9|72580.3|72560.3|72583.7|72563.7|72576.4|72556.4|262
1722513600000|2024-08-01 12:00:00|72580.8|72560.8|72585.2|72565.2|72592.4|72572.4|72580.2|72560.2|412
1722513900000|2024-08-01 12:05:00|72585.6|72565.6|72587.2|72567.2|72593.5|72573.5|72582.2|72562.2|365
1722514200000|2024-08-01 12:10:00|72587.3|72567.3|72578.2|72558.2|72589.2|72569.2|72569.9|72549.9|368
1722514500000|2024-08-01 12:15:00|72578.4|72558.4|72548.3|72528.3|72582.3|72562.3|72543.7|72523.7|449
1722514800000|2024-08-01 12:20:00|72547.1|72527.1|72530.2|72510.2|72547.1|72527.1|72530.2|72510.2|513
1722515100000|2024-08-01 12:25:00|72530.1|72510.1|72517.6|72497.6|72535.6|72515.6|72506|72486|444
1722515400000|2024-08-01 12:30:00|72539.8|72492.6|72479.4|72459.4|72540.4|72496.2|72462.9|72442.9|859
1722515700000|2024-08-01 12:35:00|72479.2|72459.2|72542.4|72522.4|72547|72527|72474.3|72454.3|718
1722516000000|2024-08-01 12:40:00|72542.6|72522.6|72531.7|72511.7|72555.4|72535.4|72521.7|72501.7|650
1722516300000|2024-08-01 12:45:00|72531.8|72511.8|72521.7|72501.7|72536.4|72516.4|72517.1|72497.1|620
1722516600000|2024-08-01 12:50:00|72521.4|72501.4|72511.5|72491.5|72530.5|72510.5|72510.7|72490.7|505
1722516900000|2024-08-01 12:55:00|72510.3|72490.3|72530.2|72510.2|72532.6|72512.6|72506.7|72486.7|468
1722517200000|2024-08-01 13:00:00|72530.3|72510.3|72538.7|72518.7|72545.3|72525.3|72520.3|72500.3|636
1722517500000|2024-08-01 13:05:00|72538.6|72518.6|72535.2|72515.2|72543.7|72523.7|72521.7|72501.7|615
1722517800000|2024-08-01 13:10:00|72535|72515|72549.7|72529.7|72550|72530|72532.1|72512.1|527
1722518100000|2024-08-01 13:15:00|72549.2|72529.2|72536.2|72516.2|72558.2|72538.2|72536.2|72516.2|585
1722518400000|2024-08-01 13:20:00|72536.1|72516.1|72544.4|72524.4|72547|72527|72532.3|72512.3|608
1722518700000|2024-08-01 13:25:00|72544.5|72524.5|72531|72511|72544.5|72524.5|72526.1|72506.1|538
1722519000000|2024-08-01 13:30:00|72531.2|72511.2|72521.1|72501.1|72537.5|72517.5|72521.1|72501.1|518
1722519300000|2024-08-01 13:35:00|72521.3|72501.3|72516.7|72496.7|72524.4|72504.4|72508.2|72488.2|572
1722519600000|2024-08-01 13:40:00|72516.6|72496.6|72514.9|72494.9|72521.3|72501.3|72507.7|72487.7|365
1722519900000|2024-08-01 13:45:00|72515.1|72495.1|72514.7|72494.7|72520.8|72500.8|72504.2|72484.2|451
1722520200000|2024-08-01 13:50:00|72515.1|72495.1|72519|72499|72527.7|72507.7|72506.2|72486.2|485
1722520500000|2024-08-01 13:55:00|72518.9|72498.9|72525.7|72493|72526.8|72504.3|72511.8|72491.8|497
1722520800000|2024-08-01 14:00:00|72519.5|72483.4|72476.6|72456.6|72527.7|72486.4|72471.6|72451.6|779
1722521100000|2024-08-01 14:05:00|72477.3|72457.3|72509.2|72489.2|72516.4|72496.4|72469.9|72449.9|661
1722521400000|2024-08-01 14:10:00|72509.1|72489.1|72492.1|72472.1|72510.4|72490.4|72488.5|72468.5|607
1722521700000|2024-08-01 14:15:00|72492.2|72472.2|72518.5|72498.5|72527.8|72507.8|72492.2|72472.2|625
1722522000000|2024-08-01 14:20:00|72518.1|72498.1|72520.7|72500.7|72527.6|72507.6|72507.4|72487.4|688
1722522300000|2024-08-01 14:25:00|72521|72501|72517.9|72497.9|72523.5|72503.5|72508.7|72488.7|580
1722522600000|2024-08-01 14:30:00|72518.7|72498.7|72510.4|72490.4|72519.8|72499.8|72503|72483|533
1722522900000|2024-08-01 14:35:00|72510.5|72490.5|72504.9|72484.9|72514.8|72494.8|72502.6|72482.6|515
1722523200000|2024-08-01 14:40:00|72504.7|72484.7|72490.2|72470.2|72514.4|72494.4|72487.9|72467.9|596
1722523500000|2024-08-01 14:45:00|72489.7|72469.7|72503.4|72483.4|72506.9|72486.9|72484.2|72464.2|534
1722523800000|2024-08-01 14:50:00|72503.2|72483.2|72531.9|72511.9|72536.7|72516.7|72503.2|72483.2|584
1722524100000|2024-08-01 14:55:00|72532.1|72512.1|72527.3|72507.3|72538.9|72518.9|72517.1|72497.1|558
1722524400000|2024-08-01 15:00:00|72527.4|72507.4|72523.9|72503.9|72530.2|72510.2|72518.7|72498.7|512
1722524700000|2024-08-01 15:05:00|72524|72504|72527.8|72507.8|72529.7|72509.7|72516.7|72496.7|380
1722525000000|2024-08-01 15:10:00|72527.7|72507.7|72532.9|72512.9|72533.6|72513.6|72525.8|72505.8|423
1722525300000|2024-08-01 15:15:00|72533|72513|72533.5|72513.5|72533.6|72513.6|72525.6|72505.6|298
1722525600000|2024-08-01 15:20:00|72533.4|72513.4|72545.1|72525.1|72548.4|72528.4|72530.6|72510.6|521
1722525900000|2024-08-01 15:25:00|72544.7|72524.7|72551.8|72531.8|72553.4|72533.4|72539.5|72519.5|466
1722526200000|2024-08-01 15:30:00|72552.1|72532.1|72545|72525|72554.2|72534.2|72541|72521|487
1722526500000|2024-08-01 15:35:00|72545.1|72525.1|72556.7|72536.7|72557.7|72537.7|72544.3|72524.3|492
1722526800000|2024-08-01 15:40:00|72556.6|72536.6|72563.9|72543.9|72564.2|72544.2|72553.4|72533.4|293
1722527100000|2024-08-01 15:45:00|72563.8|72543.8|72570.2|72550.2|72574.7|72554.7|72563.8|72543.8|527
1722527400000|2024-08-01 15:50:00|72570.3|72550.3|72571|72551|72577|72557|72566|72546|458
1722527700000|2024-08-01 15:55:00|72571.1|72551.1|72567|72547|72572.7|72552.7|72565.4|72545.4|344
1722528000000|2024-08-01 16:00:00|72567.1|72547.1|72563.7|72543.7|72575.4|72555.4|72563.7|72543.7|368
1722528300000|2024-08-01 16:05:00|72563.6|72543.6|72554.2|72534.2|72564|72544|72550.7|72530.7|303
1722528600000|2024-08-01 16:10:00|72554.3|72534.3|72547.9|72527.9|72557|72537|72547.6|72527.6|224
1722528900000|2024-08-01 16:15:00|72547.7|72527.7|72516|72496|72547.9|72530.9|72515.6|72495.6|450
1722529200000|2024-08-01 16:20:00|72515.6|72495.6|72521.5|72501.5|72527.7|72507.7|72511.6|72491.6|416
1722529500000|2024-08-01 16:25:00|72521.4|72501.4|72520|72500|72529.1|72509.1|72513.7|72493.7|543
1722529800000|2024-08-01 16:30:00|72519.6|72499.6|72518|72498|72523.9|72503.9|72517.9|72497.9|434
1722530100000|2024-08-01 16:35:00|72517.9|72497.9|72522.3|72502.3|72526.3|72506.3|72517.5|72497.5|454
1722530400000|2024-08-01 16:40:00|72522.5|72502.5|72531.8|72511.8|72531.8|72511.8|72522.5|72502.5|410
1722530700000|2024-08-01 16:45:00|72531.7|72511.7|72540.6|72520.6|72548.3|72528.3|72528.9|72508.9|472
1722531000000|2024-08-01 16:50:00|72540.5|72520.5|72541.1|72521.1|72548.6|72528.6|72537.6|72517.6|354
1722531300000|2024-08-01 16:55:00|72541.2|72521.2|72520.1|72500.1|72541.2|72521.2|72519.9|72499.9|387
1722531600000|2024-08-01 17:00:00|72520|72500|72519.5|72499.5|72526.8|72506.8|72515.3|72495.3|468
1722531900000|2024-08-01 17:05:00|72519.4|72499.4|72520.9|72500.9|72525.4|72505.4|72515.6|72495.6|395
1722532200000|2024-08-01 17:10:00|72521|72501|72517.7|72497.7|72521.8|72501.8|72517.1|72497.1|394
1722532500000|2024-08-01 17:15:00|72517.8|72497.8|72518.8|72498.8|72520.6|72500.6|72516.5|72496.5|388
1722532800000|2024-08-01 17:20:00|72518.6|72498.6|72519.6|72499.6|72519.9|72499.9|72518.1|72498.1|272
1722533100000|2024-08-01 17:25:00|72519.7|72499.7|72530.5|72510.5|72531.6|72511.6|72519.7|72499.7|310
1722533400000|2024-08-01 17:30:00|72530.4|72510.4|72525.1|72505.1|72533.6|72513.6|72524.4|72504.4|385
1722533700000|2024-08-01 17:35:00|72525|72505|72523.2|72503.2|72525.1|72505.1|72517.2|72497.2|350
1722534000000|2024-08-01 17:40:00|72522.9|72502.9|72527.5|72507.5|72531.4|72511.4|72522.7|72502.7|339
1722534300000|2024-08-01 17:45:00|72527.3|72507.3|72526.9|72506.9|72533.5|72513.5|72523.9|72503.9|350
1722534600000|2024-08-01 17:50:00|72527|72507|72538.6|72518.6|72538.6|72518.6|72526|72506|351
1722534900000|2024-08-01 17:55:00|72538.7|72518.7|72545.3|72525.3|72545.9|72525.9|72533.8|72513.8|341
1722535200000|2024-08-01 18:00:00|72545.2|72525.2|72547.1|72527.1|72552.1|72532.1|72538.4|72518.4|415
1722535500000|2024-08-01 18:05:00|72547.2|72527.2|72547.3|72527.3|72551.2|72531.2|72545|72525|447
1722535800000|2024-08-01 18:10:00|72547.4|72527.4|72551.5|72531.5|72553.9|72533.9|72547|72527|400
1722536100000|2024-08-01 18:15:00|72550.6|72530.6|72553.1|72533.1|72553.7|72533.7|72548.6|72528.6|488
1722536400000|2024-08-01 18:20:00|72553|72533|72568.1|72548.1|72568.1|72548.1|72551.6|72531.6|427
1722536700000|2024-08-01 18:25:00|72567.8|72547.8|72569.7|72549.7|72577.4|72557.4|72567.6|72547.6|448
1722537000000|2024-08-01 18:30:00|72569.6|72549.6|72564.3|72544.3|72573|72553|72561.7|72541.7|319
1722537300000|2024-08-01 18:35:00|72564.2|72544.2|72558.2|72538.2|72565.5|72545.5|72555.9|72535.9|457
1722537600000|2024-08-01 18:40:00|72558.1|72538.1|72552.3|72532.3|72559.4|72539.4|72552.2|72532.2|431
1722537900000|2024-08-01 18:45:00|72552.7|72532.7|72551.9|72531.9|72552.8|72532.8|72551.1|72531.1|252
1722538200000|2024-08-01 18:50:00|72551.8|72531.8|72542.3|72522.3|72551.9|72531.9|72541.2|72521.2|239
1722538500000|2024-08-01 18:55:00|72542.4|72522.4|72544.2|72524.2|72551.4|72531.4|72540.4|72520.4|331
1722538800000|2024-08-01 19:00:00|72545|72525|72544.2|72524.2|72549|72529|72541|72521|444
1722539100000|2024-08-01 19:05:00|72544|72524|72542.6|72522.6|72545.4|72525.4|72540.1|72520.1|313
1722539400000|2024-08-01 19:10:00|72542.8|72522.8|72544.3|72524.3|72546.8|72526.8|72542|72522|348
1722539700000|2024-08-01 19:15:00|72544.7|72524.7|72545.8|72525.8|72549|72529|72543.4|72523.4|343
1722540000000|2024-08-01 19:20:00|72545.7|72525.7|72543.9|72523.9|72545.9|72525.9|72540|72520|353
1722540300000|2024-08-01 19:25:00|72543.8|72523.8|72541.2|72521.2|72544.1|72524.1|72540.3|72520.3|312
1722540600000|2024-08-01 19:30:00|72542.9|72522.9|72541.7|72521.7|72544.1|72524.1|72540.9|72520.9|251
1722540900000|2024-08-01 19:35:00|72541.8|72521.8|72542.9|72522.9|72543.3|72523.3|72541.6|72521.6|274
1722541200000|2024-08-01 19:40:00|72542.8|72522.8|72541.7|72521.7|72543.3|72523.3|72540.8|72520.8|194
1722541500000|2024-08-01 19:45:00|72541.6|72521.6|72541.8|72521.8|72542.7|72522.7|72539.6|72519.6|374
1722541800000|2024-08-01 19:50:00|72541.7|72521.7|72543|72523|72543.7|72523.7|72541.5|72521.5|275
1722542100000|2024-08-01 19:55:00|72542.9|72522.9|72543.7|72523.7|72550.2|72530.2|72542.8|72522.8|248
1722542400000|2024-08-01 20:00:00|72543.6|72523.6|72544.1|72524.1|72545.5|72525.5|72541.6|72521.6|326
1722542700000|2024-08-01 20:05:00|72542.5|72522.5|72548.9|72528.9|72551.4|72531.4|72541.9|72521.9|174
1722543000000|2024-08-01 20:10:00|72549|72529|72548|72528|72550.6|72530.6|72543.9|72523.9|187
1722543300000|2024-08-01 20:15:00|72547.9|72527.9|72548.1|72528.1|72548.7|72528.7|72547|72527|427
1722543600000|2024-08-01 20:20:00|72548.2|72528.2|72546.8|72526.8|72548.6|72528.6|72546.6|72526.6|483
1722543900000|2024-08-01 20:25:00|72546.9|72526.9|72535.3|72515.3|72549.1|72529.1|72533.2|72513.2|354
1722544200000|2024-08-01 20:30:00|72535.1|72515.1|72535.2|72515.2|72536.7|72516.7|72532|72512|233
1722544500000|2024-08-01 20:35:00|72535.3|72515.3|72531.9|72511.9|72536.9|72516.9|72530.3|72510.3|243
1722544800000|2024-08-01 20:40:00|72531.8|72511.8|72519.9|72499.9|72533.9|72513.9|72518|72498|590
1722545100000|2024-08-01 20:45:00|72520|72500|72520.7|72500.7|72520.8|72500.8|72517.6|72497.6|206
1722545400000|2024-08-01 20:50:00|72520.6|72500.6|72525.4|72495.1|72527.8|72500.8|72518.8|72491|258
1722545700000|2024-08-01 20:55:00|72525.3|72494.8|72549.2|72486.6|72551.8|72500.5|72517.3|72486.6|881
1722546000000|2024-08-01 21:00:00|72550.9|72487.4|72563.8|72477.8|72566.3|72492.6|72550.3|72476.4|28
1722546300000|2024-08-01 21:05:00|72559.4|72475.9|72533.8|72484.1|72559.4|72484.2|72533.7|72473|103
1722546600000|2024-08-01 21:10:00|72533.6|72484.7|72533.2|72482.4|72533.6|72485.1|72533|72482.1|60
1722546900000|2024-08-01 21:15:00|72533.3|72482.5|72530.6|72484.4|72534.8|72485.6|72530.5|72480.8|67
1722547200000|2024-08-01 21:20:00|72530.7|72484.5|72530.6|72486.5|72532.6|72486.9|72530.3|72484.4|88
1722547500000|2024-08-01 21:25:00|72530.5|72486.4|72537.6|72481.9|72537.9|72486.4|72530.4|72481.7|116
1722547800000|2024-08-01 21:30:00|72537.9|72482.6|72531.9|72484.1|72538.3|72486.8|72530.9|72481.5|84
1722548100000|2024-08-01 21:35:00|72532|72484.2|72530.5|72488.7|72532|72489.1|72528.7|72484|83
1722548400000|2024-08-01 21:40:00|72530.6|72488.8|72531.9|72487.6|72532.1|72489.2|72530.4|72487|80
1722548700000|2024-08-01 21:45:00|72531.8|72488.8|72531.9|72487.3|72532.4|72489|72531.6|72487.1|95
1722549000000|2024-08-01 21:50:00|72532.1|72487.6|72532.9|72488.4|72533.1|72488.9|72531.8|72487.1|86
1722549300000|2024-08-01 21:55:00|72533|72488.2|72527.6|72494|72534.4|72494.7|72526.8|72485.8|154
1722549600000|2024-08-01 22:00:00|72527.5|72488.1|72523.2|72489.6|72531.2|72500.9|72515.7|72484.7|470
1722549900000|2024-08-01 22:05:00|72523.6|72489.5|72521.2|72489.8|72525.1|72496.9|72513.9|72486.3|198
1722550200000|2024-08-01 22:10:00|72521.1|72489.7|72522|72489.1|72524.8|72496.9|72515|72486.1|255
1722550500000|2024-08-01 22:15:00|72522.1|72488.9|72519.6|72489|72522.2|72496.4|72513.7|72488.4|555
1722550800000|2024-08-01 22:20:00|72514.8|72494.8|72515.8|72495.8|72520.3|72496.4|72514|72489.2|262
1722551100000|2024-08-01 22:25:00|72515|72495|72515|72495|72520.7|72497.8|72514.9|72489.9|335
1722551400000|2024-08-01 22:30:00|72515.2|72495.2|72520.4|72490.1|72520.8|72496|72512.9|72487.9|453
1722551700000|2024-08-01 22:35:00|72520.2|72490|72515|72495|72523.7|72496|72512.1|72483.9|269
1722552000000|2024-08-01 22:40:00|72515.1|72495.1|72521.6|72488.6|72522.3|72495.9|72514|72485.3|259
1722552300000|2024-08-01 22:45:00|72521.3|72494.7|72514.7|72480.5|72523.4|72495.2|72500.6|72474.8|277
1722552600000|2024-08-01 22:50:00|72514.8|72483.8|72502.6|72470.2|72518.2|72483.8|72497.6|72470.1|286
1722552900000|2024-08-01 22:55:00|72502.2|72470.1|72463.8|72443.8|72504.7|72477.4|72463.4|72443.4|312
1722553200000|2024-08-01 23:00:00|72463.5|72443.5|72468.6|72448.6|72469.7|72449.7|72462|72442|157
1722553500000|2024-08-01 23:05:00|72468.2|72448.2|72456.3|72436.3|72468.8|72448.8|72454.4|72434.4|202
1722553800000|2024-08-01 23:10:00|72455.9|72435.9|72456.2|72436.2|72461.8|72437.9|72454.6|72430.8|117
1722554100000|2024-08-01 23:15:00|72457.1|72437.1|72463.1|72432.3|72463.3|72437.9|72454.9|72430.4|107
1722554400000|2024-08-01 23:20:00|72463.2|72432.4|72455.2|72435.2|72463.2|72438.1|72451.3|72430|128
1722554700000|2024-08-01 23:25:00|72454.8|72434.8|72466.6|72446.6|72475|72450.1|72453.5|72433.5|236
1722555000000|2024-08-01 23:30:00|72466.5|72446.5|72469.9|72449.9|72474.6|72453.5|72466.2|72443.2|279
1722555300000|2024-08-01 23:35:00|72469.3|72449.3|72465.4|72445.4|72472.2|72452.2|72465.3|72445.3|317
1722555600000|2024-08-01 23:40:00|72465.5|72445.5|72463.5|72443.5|72467.4|72447.4|72462.2|72442.2|65
1722555900000|2024-08-01 23:45:00|72464.4|72444.4|72469.1|72449.1|72469.9|72449.9|72464.4|72444.4|206
1722556200000|2024-08-01 23:50:00|72469.2|72449.2|72481.8|72461.8|72485.2|72465.2|72468.2|72448.2|474
1722556500000|2024-08-01 23:55:00|72481.7|72461.7|72492|72472|72494.5|72474.5|72480.1|72460.1|619
1722556800000|2024-08-02 00:00:00|72492.3|72472.3|72500.6|72480.6|72502.8|72482.8|72492.3|72472.3|569
1722557100000|2024-08-02 00:05:00|72500.9|72480.9|72503.1|72483.1|72507.2|72487.2|72499.6|72479.6|453
1722557400000|2024-08-02 00:10:00|72503.3|72483.3|72504|72484|72506.1|72486.1|72498.7|72478.7|545
1722557700000|2024-08-02 00:15:00|72504.1|72484.1|72498.3|72478.3|72505.1|72485.1|72495.4|72475.4|555
1722558000000|2024-08-02 00:20:00|72498.1|72478.1|72500.6|72480.6|72502.6|72482.6|72496.6|72476.6|576
1722558300000|2024-08-02 00:25:00|72500.7|72480.7|72487|72467|72502.3|72482.3|72486.1|72466.1|752
1722558600000|2024-08-02 00:30:00|72486.9|72466.9|72496.5|72476.5|72498.1|72478.1|72485.4|72465.4|864
1722558900000|2024-08-02 00:35:00|72496.9|72476.9|72490.1|72470.1|72501.6|72481.6|72487.4|72467.4|822
1722559200000|2024-08-02 00:40:00|72489.9|72469.9|72483.2|72463.2|72491.2|72471.2|72482.7|72462.7|863
1722559500000|2024-08-02 00:45:00|72482.8|72462.8|72467|72447|72482.8|72462.8|72460.4|72440.4|821
1722559800000|2024-08-02 00:50:00|72466.9|72446.9|72472.9|72452.9|72478.1|72458.1|72460.5|72440.5|637
1722560100000|2024-08-02 00:55:00|72472.3|72452.3|72465.7|72445.7|72476.3|72456.3|72462.6|72442.6|606
1722560400000|2024-08-02 01:00:00|72465.3|72445.3|72462.7|72442.7|72482.7|72462.7|72461|72441|769
1722560700000|2024-08-02 01:05:00|72462.8|72442.8|72461.4|72441.4|72468.3|72448.3|72452.3|72432.3|634
1722561000000|2024-08-02 01:10:00|72460.8|72440.8|72480.6|72460.6|72482.3|72462.3|72460|72440|506
1722561300000|2024-08-02 01:15:00|72480.9|72460.9|72498.4|72478.4|72500.6|72480.6|72477.7|72457.7|549
1722561600000|2024-08-02 01:20:00|72497.8|72477.8|72503|72483|72506.9|72486.9|72491.5|72471.5|318
1722561900000|2024-08-02 01:25:00|72502.9|72482.9|72508.6|72488.6|72510.1|72490.1|72501.8|72481.8|295
1722562200000|2024-08-02 01:30:00|72508.4|72488.4|72513.1|72493.1|72523.7|72503.7|72506.2|72486.2|627
1722562500000|2024-08-02 01:35:00|72513.2|72493.2|72506.1|72486.1|72516.5|72496.5|72501|72481|435
1722562800000|2024-08-02 01:40:00|72506|72486|72479.5|72459.5|72506.1|72486.1|72478.2|72458.2|520
1722563100000|2024-08-02 01:45:00|72479.4|72459.4|72483.9|72463.9|72487.9|72467.9|72467.4|72447.4|588
1722563400000|2024-08-02 01:50:00|72485|72465|72467|72447|72486.3|72467.9|72465.8|72445.8|436
1722563700000|2024-08-02 01:55:00|72466.9|72446.9|72442.3|72422.3|72467|72447|72425.9|72405.9|650
1722564000000|2024-08-02 02:00:00|72441.9|72421.9|72458.8|72438.8|72462.7|72442.7|72439.9|72419.9|530
1722564300000|2024-08-02 02:05:00|72458.1|72438.1|72453.9|72433.9|72460.2|72440.2|72448.6|72428.6|432
1722564600000|2024-08-02 02:10:00|72453.8|72433.8|72448.8|72428.8|72461|72441|72426.9|72406.9|498
1722564900000|2024-08-02 02:15:00|72448.9|72428.9|72409.1|72389.1|72451.2|72431.2|72389|72369|728
1722565200000|2024-08-02 02:20:00|72409.3|72389.3|72389.3|72369.3|72413.1|72393.1|72388.8|72368.8|674
1722565500000|2024-08-02 02:25:00|72389|72369|72403.7|72383.7|72410|72390|72389|72369|669
1722565800000|2024-08-02 02:30:00|72403.8|72383.8|72375.8|72355.8|72403.8|72383.8|72375.8|72355.8|556
1722566100000|2024-08-02 02:35:00|72377|72357|72381.1|72361.1|72384.9|72364.9|72362.5|72342.5|476
1722566400000|2024-08-02 02:40:00|72381.2|72361.2|72388.7|72368.7|72389.7|72369.7|72366|72346|494
1722566700000|2024-08-02 02:45:00|72389|72369|72380.7|72360.7|72391.7|72371.7|72375.7|72355.7|350
1722567000000|2024-08-02 02:50:00|72380.8|72360.8|72391.6|72371.6|72394.1|72374.1|72374.9|72354.9|395
1722567300000|2024-08-02 02:55:00|72391.4|72371.4|72390.8|72370.8|72393.5|72373.5|72387|72367|313
1722567600000|2024-08-02 03:00:00|72390.5|72370.5|72386.1|72366.1|72391.1|72371.1|72374.6|72354.6|502
1722567900000|2024-08-02 03:05:00|72386|72366|72353.1|72333.1|72391.4|72371.4|72341.9|72321.9|518
1722568200000|2024-08-02 03:10:00|72353|72333|72339.4|72319.4|72353|72333|72321.7|72301.7|605
1722568500000|2024-08-02 03:15:00|72339.3|72319.3|72357|72337|72361.1|72341.1|72339.2|72319.2|372
1722568800000|2024-08-02 03:20:00|72357.1|72337.1|72353.6|72333.6|72363.4|72343.4|72344.3|72324.3|477
1722569100000|2024-08-02 03:25:00|72353.7|72333.7|72353.1|72333.1|72356.5|72336.5|72349.3|72329.3|321
1722569400000|2024-08-02 03:30:00|72353.2|72333.2|72357.7|72337.7|72359.1|72339.1|72352.4|72332.4|273
1722569700000|2024-08-02 03:35:00|72357.6|72337.6|72367.6|72347.6|72378|72358|72351.3|72331.3|363
1722570000000|2024-08-02 03:40:00|72367.7|72347.7|72361.5|72341.5|72371.5|72351.5|72358.8|72338.8|458
1722570300000|2024-08-02 03:45:00|72361.6|72341.6|72367.4|72347.4|72373|72353|72360|72340|292
1722570600000|2024-08-02 03:50:00|72367.5|72347.5|72373.1|72353.1|72373.4|72353.4|72358.1|72338.1|357
1722570900000|2024-08-02 03:55:00|72372.1|72352.1|72364.5|72344.5|72372.3|72352.3|72344.7|72324.7|425
1722571200000|2024-08-02 04:00:00|72364.3|72344.3|72338|72318|72366.2|72346.2|72337.2|72317.2|296
1722571500000|2024-08-02 04:05:00|72337.9|72317.9|72332.3|72312.3|72338.1|72318.1|72312.9|72292.9|500
1722571800000|2024-08-02 04:10:00|72332.4|72312.4|72347.1|72327.1|72353.8|72333.8|72332.1|72312.1|269
1722572100000|2024-08-02 04:15:00|72346.9|72326.9|72330.5|72310.5|72347.4|72327.4|72315.6|72295.6|637
1722572400000|2024-08-02 04:20:00|72330.7|72310.7|72327.6|72307.6|72332.8|72312.8|72319.7|72299.7|384
1722572700000|2024-08-02 04:25:00|72327.7|72307.7|72266.5|72246.5|72330.2|72310.2|72266.4|72246.4|502
1722573000000|2024-08-02 04:30:00|72266.6|72246.6|72251.8|72231.8|72271.5|72251.5|72227|72207|587
1722573300000|2024-08-02 04:35:00|72251.9|72231.9|72274.1|72254.1|72276.9|72256.9|72237.3|72217.3|444
1722573600000|2024-08-02 04:40:00|72274|72254|72241|72221|72275.3|72255.3|72234.3|72214.3|339
1722573900000|2024-08-02 04:45:00|72240.3|72220.3|72235|72215|72250.5|72230.5|72232.1|72212.1|492
1722574200000|2024-08-02 04:50:00|72235.1|72215.1|72240.7|72220.7|72241.5|72221.5|72225.9|72205.9|333
1722574500000|2024-08-02 04:55:00|72240.4|72220.4|72175.6|72155.6|72241.8|72221.8|72173.4|72153.4|353
1722574800000|2024-08-02 05:00:00|72175.5|72155.5|72181.2|72161.2|72196.9|72176.9|72166.3|72146.3|552
1722575100000|2024-08-02 05:05:00|72181.4|72161.4|72159.4|72139.4|72181.4|72161.4|72144|72124|611
1722575400000|2024-08-02 05:10:00|72159.3|72139.3|72193.3|72173.3|72194.9|72174.9|72159.3|72139.3|525
1722575700000|2024-08-02 05:15:00|72193.4|72173.4|72207.5|72187.5|72208.2|72188.2|72193.4|72173.4|405
1722576000000|2024-08-02 05:20:00|72207.4|72187.4|72222.6|72202.6|72233.9|72213.9|72207.4|72187.4|416
1722576300000|2024-08-02 05:25:00|72222.4|72202.4|72218.7|72198.7|72229.8|72209.8|72212.1|72192.1|329
1722576600000|2024-08-02 05:30:00|72218.9|72198.9|72209.9|72189.9|72234.7|72214.7|72207.1|72187.1|523
1722576900000|2024-08-02 05:35:00|72209.6|72189.6|72213.1|72193.1|72226.2|72206.2|72205.1|72185.1|444
1722577200000|2024-08-02 05:40:00|72213|72193|72200.3|72180.3|72213.4|72193.4|72191.2|72171.2|492
1722577500000|2024-08-02 05:45:00|72200.1|72180.1|72179.2|72159.2|72200.7|72180.7|72178.9|72158.9|550
1722577800000|2024-08-02 05:50:00|72179.9|72159.9|72091.9|72071.9|72182|72162|72073.1|72053.1|901
1722578100000|2024-08-02 05:55:00|72091.5|72071.5|71975.6|71955.6|72108.2|72088.2|71975.6|71955.6|944
1722578400000|2024-08-02 06:00:00|71975|71955|72059.2|72039.2|72059.2|72039.2|71936|71916|770
1722578700000|2024-08-02 06:05:00|72058|72038|72066.8|72046.8|72101.7|72081.7|72057.2|72037.2|700
1722579000000|2024-08-02 06:10:00|72066.6|72046.6|72067.6|72047.6|72095.7|72075.7|72064.5|72044.5|604
1722579300000|2024-08-02 06:15:00|72067.4|72047.4|72143.3|72123.3|72147.9|72127.9|72066.9|72046.9|618
1722579600000|2024-08-02 06:20:00|72143.5|72123.5|72112.3|72092.3|72155|72135|72099.6|72079.6|629
1722579900000|2024-08-02 06:25:00|72112.4|72092.4|72130.2|72110.2|72132.8|72112.8|72112.1|72092.1|412
1722580200000|2024-08-02 06:30:00|72130.6|72110.6|72074.8|72054.8|72138|72118|72064.9|72044.9|633
1722580500000|2024-08-02 06:35:00|72074.5|72054.5|72105.3|72085.3|72113.5|72093.5|72067.3|72047.3|644
1722580800000|2024-08-02 06:40:00|72101.7|72081.7|72104.3|72084.3|72104.5|72084.5|72075.3|72055.3|736
1722581100000|2024-08-02 06:45:00|72104.5|72084.5|72128.5|72108.5|72131.6|72111.6|72099.3|72079.3|450
1722581400000|2024-08-02 06:50:00|72128.6|72108.6|72096.7|72076.7|72128.7|72108.7|72091.7|72071.7|596
1722581700000|2024-08-02 06:55:00|72096.8|72076.8|72101.1|72081.1|72106.7|72086.7|72075.2|72055.2|795
1722582000000|2024-08-02 07:00:00|72100.5|72080.5|72133.1|72113.1|72133.8|72113.8|72090.9|72070.9|551
1722582300000|2024-08-02 07:05:00|72133.3|72113.3|72108.3|72088.3|72135.1|72115.1|72102.7|72082.7|679
1722582600000|2024-08-02 07:10:00|72108.4|72088.4|72114.3|72094.3|72127.3|72107.3|72102.9|72082.9|589
1722582900000|2024-08-02 07:15:00|72114.2|72094.2|72149.3|72129.3|72150.5|72130.5|72108.4|72088.4|566
1722583200000|2024-08-02 07:20:00|72149.4|72129.4|72167.1|72147.1|72179.8|72159.8|72147.7|72127.7|788
1722583500000|2024-08-02 07:25:00|72167|72147|72188.2|72168.2|72195.1|72175.1|72165.2|72145.2|777
1722583800000|2024-08-02 07:30:00|72188.1|72168.1|72172.7|72152.7|72202.2|72182.2|72171.2|72151.2|712
1722584100000|2024-08-02 07:35:00|72172.8|72152.8|72195.8|72175.8|72195.9|72175.9|72158.9|72138.9|665
1722584400000|2024-08-02 07:40:00|72196|72176|72186.3|72166.3|72205.9|72185.9|72184.8|72164.8|759
1722584700000|2024-08-02 07:45:00|72186|72166|72190.7|72170.7|72198.8|72178.8|72170.8|72150.8|392
1722585000000|2024-08-02 07:50:00|72190.6|72170.6|72175.8|72155.8|72191.2|72171.2|72175.7|72155.7|430
1722585300000|2024-08-02 07:55:00|72175.4|72155.4|72173|72153|72190|72170|72164.8|72144.8|845
1722585600000|2024-08-02 08:00:00|72172.5|72152.5|72180.8|72160.8|72191.7|72171.7|72163.4|72143.4|711
1722585900000|2024-08-02 08:05:00|72180.6|72160.6|72172.2|72152.2|72183.4|72163.4|72169|72149|657
1722586200000|2024-08-02 08:10:00|72172.3|72152.3|72204.6|72184.6|72209.7|72189.7|72169.8|72149.8|523
1722586500000|2024-08-02 08:15:00|72204.4|72184.4|72192.1|72172.1|72204.4|72184.4|72176.7|72156.7|687
1722586800000|2024-08-02 08:20:00|72192|72172|72173.9|72153.9|72192.3|72172.3|72168.5|72148.5|597
1722587100000|2024-08-02 08:25:00|72174|72154|72167.4|72147.4|72185.4|72165.4|72164|72144|554
1722587400000|2024-08-02 08:30:00|72167.3|72147.3|72130.9|72110.9|72171.7|72151.7|72126.4|72106.4|409
1722587700000|2024-08-02 08:35:00|72131|72111|72140.8|72120.8|72144.7|72124.7|72130.7|72110.7|413
1722588000000|2024-08-02 08:40:00|72140.6|72120.6|72157.1|72137.1|72169|72149|72133.9|72113.9|538
1722588300000|2024-08-02 08:45:00|72157.2|72137.2|72139.7|72119.7|72165.2|72145.2|72129.4|72109.4|562
1722588600000|2024-08-02 08:50:00|72139.8|72119.8|72131.4|72111.4|72158.2|72138.2|72130.8|72110.8|675
1722588900000|2024-08-02 08:55:00|72131.1|72111.1|72140.1|72120.1|72142.4|72122.4|72127.3|72107.3|381
1722589200000|2024-08-02 09:00:00|72140.3|72120.3|72134.4|72114.4|72143.3|72123.3|72128.8|72108.8|377
1722589500000|2024-08-02 09:05:00|72134.3|72114.3|72114.2|72094.2|72134.5|72114.5|72104|72084|528
1722589800000|2024-08-02 09:10:00|72114.3|72094.3|72106.2|72086.2|72114.9|72094.9|72103.7|72083.7|422
1722590100000|2024-08-02 09:15:00|72106.3|72086.3|72068.3|72048.3|72107.2|72087.2|72066.6|72046.6|654
1722590400000|2024-08-02 09:20:00|72067.3|72047.3|72080.7|72060.7|72088.8|72068.8|72043.8|72023.8|747
1722590700000|2024-08-02 09:25:00|72080.6|72060.6|72093.4|72073.4|72094|72074|72069.7|72049.7|550
1722591000000|2024-08-02 09:30:00|72093.6|72073.6|72087.7|72067.7|72101|72081|72087.7|72067.7|593
1722591300000|2024-08-02 09:35:00|72087.6|72067.6|72085.4|72065.4|72095.8|72075.8|72072.3|72052.3|877
1722591600000|2024-08-02 09:40:00|72085.3|72065.3|72092.4|72072.4|72099.4|72079.4|72085|72065|651
1722591900000|2024-08-02 09:45:00|72092.6|72072.6|72096.5|72076.5|72104|72084|72091|72071|673
1722592200000|2024-08-02 09:50:00|72096.4|72076.4|72104.9|72084.9|72106.1|72086.1|72096.2|72076.2|550
1722592500000|2024-08-02 09:55:00|72105|72085|72094.2|72074.2|72105|72085|72089.1|72069.1|687
1722592800000|2024-08-02 10:00:00|72094.1|72074.1|72090.1|72070.1|72094.8|72074.8|72089.9|72069.9|319
1722593100000|2024-08-02 10:05:00|72089.9|72069.9|72079.5|72059.5|72091.5|72071.5|72077.8|72057.8|533
1722593400000|2024-08-02 10:10:00|72079.6|72059.6|72079.6|72059.6|72082.9|72062.9|72078.2|72058.2|342
1722593700000|2024-08-02 10:15:00|72079.7|72059.7|72081.5|72061.5|72084.7|72064.7|72079.4|72059.4|429
1722594000000|2024-08-02 10:20:00|72081.6|72061.6|72034.1|72014.1|72081.7|72061.7|72033.6|72013.6|559
1722594300000|2024-08-02 10:25:00|72033.8|72013.8|72035.6|72015.6|72041.7|72021.7|72028.9|72008.9|746
1722594600000|2024-08-02 10:30:00|72035.3|72015.3|72016.8|71996.8|72041|72021|72016.5|71996.5|685
1722594900000|2024-08-02 10:35:00|72016.9|71996.9|72036.4|72016.4|72038|72018|72015.4|71995.4|477
1722595200000|2024-08-02 10:40:00|72036.6|72016.6|72037.1|72017.1|72045.9|72025.9|72035.8|72015.8|528
1722595500000|2024-08-02 10:45:00|72036.8|72016.8|72043.8|72023.8|72054.9|72034.9|72034.4|72014.4|495
1722595800000|2024-08-02 10:50:00|72044.1|72024.1|72048.1|72028.1|72060.4|72040.4|72043.9|72023.9|385
1722596100000|2024-08-02 10:55:00|72047.8|72027.8|72051.2|72031.2|72057.8|72037.8|72043.9|72023.9|474
1722596400000|2024-08-02 11:00:00|72050.1|72030.1|72052.3|72032.3|72057.9|72037.9|72047.9|72027.9|682
1722596700000|2024-08-02 11:05:00|72052.4|72032.4|72055.2|72035.2|72058.4|72038.4|72051.7|72031.7|608
1722597000000|2024-08-02 11:10:00|72055|72035|72050.3|72030.3|72063.7|72043.7|72047.8|72027.8|711
1722597300000|2024-08-02 11:15:00|72050.1|72030.1|72064.9|72044.9|72072.8|72052.8|72047.9|72027.9|692
1722597600000|2024-08-02 11:20:00|72064.8|72044.8|72067.7|72047.7|72075.3|72055.3|72062.6|72042.6|716
1722597900000|2024-08-02 11:25:00|72067.8|72047.8|72072.1|72052.1|72082.1|72062.1|72067.4|72047.4|493
1722598200000|2024-08-02 11:30:00|72071.7|72051.7|72090.5|72070.5|72091|72071|72071.5|72051.5|427
1722598500000|2024-08-02 11:35:00|72090.3|72070.3|72087|72067|72090.7|72070.7|72082.7|72062.7|431
1722598800000|2024-08-02 11:40:00|72087.2|72067.2|72079.7|72059.7|72089|72069|72074.5|72054.5|436
1722599100000|2024-08-02 11:45:00|72079.5|72059.5|72089.7|72069.7|72091.7|72071.7|72079.2|72059.2|293
1722599400000|2024-08-02 11:50:00|72089.6|72069.6|72087.8|72067.8|72090.4|72070.4|72086.9|72066.9|446
1722599700000|2024-08-02 11:55:00|72087.9|72067.9|72081.9|72061.9|72087.9|72067.9|72079.9|72059.9|373
1722600000000|2024-08-02 12:00:00|72080|72060|72055.8|72035.8|72080|72060|72054.5|72034.5|665
1722600300000|2024-08-02 12:05:00|72055.7|72035.7|72048.5|72028.5|72055.7|72035.7|72044.8|72024.8|627
1722600600000|2024-08-02 12:10:00|72048.9|72028.9|72024.7|72004.7|72049.5|72029.5|72019.4|71999.4|753
1722600900000|2024-08-02 12:15:00|72024.6|72004.6|72018.4|71998.4|72027.5|72007.5|72017.4|71997.4|597
1722601200000|2024-08-02 12:20:00|72018.3|71998.3|72030.6|72010.6|72033.7|72013.7|72016.7|71996.7|645
1722601500000|2024-08-02 12:25:00|72027.8|72007.8|72063.1|71994.7|72067.5|72016.6|72021|71994.4|783
1722601800000|2024-08-02 12:30:00|72066.2|71992.4|71775.4|71742.8|72071.9|71995.1|71771.6|71742|1042
1722602100000|2024-08-02 12:35:00|71775.2|71742.5|71878.6|71847.5|71896|71876|71726.4|71702|1005
1722602400000|2024-08-02 12:40:00|71878.7|71848.1|71782.1|71762.1|71879.9|71852.7|71777.9|71755.8|1073
1722602700000|2024-08-02 12:45:00|71782.2|71762.2|71834.4|71814.4|71835.9|71815.9|71771.4|71751.4|925
1722603000000|2024-08-02 12:50:00|71834.6|71814.6|71810.3|71790.3|71858.2|71838.2|71809.2|71789.2|871
1722603300000|2024-08-02 12:55:00|71810|71790|71832.1|71812.1|71837.5|71817.5|71808|71788|1003
1722603600000|2024-08-02 13:00:00|71831.4|71811.4|71863.8|71843.8|71899.3|71875.7|71831.4|71811.4|939
1722603900000|2024-08-02 13:05:00|71864.3|71844.3|71874.7|71854.7|71903.1|71883.1|71849.5|71829.5|933
1722604200000|2024-08-02 13:10:00|71873.4|71853.4|71888.9|71868.9|71900.7|71880.7|71869.9|71849.9|788
1722604500000|2024-08-02 13:15:00|71889.4|71869.4|71867.5|71847.5|71901.6|71881.6|71864.7|71844.7|850
1722604800000|2024-08-02 13:20:00|71867|71847|71815.1|71795.1|71867.7|71847.7|71808.7|71788.7|851
1722605100000|2024-08-02 13:25:00|71813.5|71793.5|71803.1|71783.1|71826.7|71806.7|71800.7|71780.7|884
1722605400000|2024-08-02 13:30:00|71803.6|71783.6|71816.5|71796.5|71823.9|71803.9|71787.5|71767.5|796
1722605700000|2024-08-02 13:35:00|71812.1|71792.1|71847.9|71827.9|71847.9|71827.9|71805.6|71785.6|843
1722606000000|2024-08-02 13:40:00|71847.8|71827.8|71839.8|71819.8|71860.2|71840.2|71833.1|71813.1|829
1722606300000|2024-08-02 13:45:00|71839.9|71819.9|71794.9|71774.9|71849.3|71829.3|71794.9|71774.9|927
1722606600000|2024-08-02 13:50:00|71794.5|71774.5|71719.7|71699.7|71794.5|71774.5|71715.5|71695.5|717
1722606900000|2024-08-02 13:55:00|71719.5|71699.5|71694.7|71660.4|71725.7|71705.7|71657.6|71637.6|858
1722607200000|2024-08-02 14:00:00|71697.6|71660.6|71675.8|71655.8|71737.1|71717.1|71674.7|71654.7|704
1722607500000|2024-08-02 14:05:00|71675.7|71655.7|71690.6|71670.6|71690.6|71670.6|71654.7|71634.7|807
1722607800000|2024-08-02 14:10:00|71690.9|71670.9|71616.7|71596.7|71696.6|71676.6|71616.3|71596.3|829
1722608100000|2024-08-02 14:15:00|71615.7|71595.7|71587.9|71567.9|71615.7|71595.7|71587.7|71567.7|864
1722608400000|2024-08-02 14:20:00|71587.7|71567.7|71569.5|71549.5|71587.8|71567.8|71497.7|71477.7|990
1722608700000|2024-08-02 14:25:00|71570.9|71550.9|71596.1|71576.1|71613.1|71593.1|71566.4|71546.4|761
1722609000000|2024-08-02 14:30:00|71595.8|71575.8|71636.5|71616.5|71652.3|71632.3|71593.6|71573.6|896
1722609300000|2024-08-02 14:35:00|71636.4|71616.4|71603.3|71583.3|71636.7|71616.7|71586.3|71566.3|729
1722609600000|2024-08-02 14:40:00|71606|71586|71578.7|71558.7|71606.2|71586.2|71578.3|71558.3|703
1722609900000|2024-08-02 14:45:00|71579.1|71559.1|71583.7|71563.7|71594.5|71574.5|71561.4|71541.4|700
1722610200000|2024-08-02 14:50:00|71583.6|71563.6|71527|71507|71583.6|71563.6|71521.5|71501.5|686
1722610500000|2024-08-02 14:55:00|71527.1|71507.1|71502.2|71482.2|71540.9|71520.9|71480.5|71460.5|857
1722610800000|2024-08-02 15:00:00|71501.6|71481.6|71510.2|71490.2|71510.2|71490.2|71445.8|71425.8|917
1722611100000|2024-08-02 15:05:00|71509.6|71489.6|71532.3|71512.3|71560.8|71540.8|71502.1|71482.1|842
1722611400000|2024-08-02 15:10:00|71532.2|71512.2|71494.4|71474.4|71546.4|71526.4|71491|71471|723
1722611700000|2024-08-02 15:15:00|71494.3|71474.3|71473.4|71453.4|71499.1|71479.1|71470.8|71450.8|640
1722612000000|2024-08-02 15:20:00|71475.2|71455.2|71473.9|71453.9|71506.8|71486.8|71460.3|71440.3|745
1722612300000|2024-08-02 15:25:00|71475.8|71455.8|71468.7|71448.7|71484.3|71464.3|71457.8|71437.8|637
1722612600000|2024-08-02 15:30:00|71468.4|71448.4|71461.9|71441.9|71474|71454|71449.3|71429.3|572
1722612900000|2024-08-02 15:35:00|71461.8|71441.8|71521.1|71501.1|71521.2|71501.2|71461.4|71441.4|707
1722613200000|2024-08-02 15:40:00|71521.9|71501.9|71581.6|71561.6|71582.5|71562.5|71521.7|71501.7|658
1722613500000|2024-08-02 15:45:00|71581.7|71561.7|71638.6|71618.6|71639.1|71619.1|71581.6|71561.6|733
1722613800000|2024-08-02 15:50:00|71638.4|71618.4|71654.1|71634.1|71660.2|71640.2|71632.9|71612.9|649
1722614100000|2024-08-02 15:55:00|71654.2|71634.2|71654.1|71634.1|71657.9|71637.9|71634.4|71614.4|626
1722614400000|2024-08-02 16:00:00|71654|71634|71699.3|71679.3|71700.9|71680.9|71646.4|71626.4|736
1722614700000|2024-08-02 16:05:00|71699.2|71679.2|71723.1|71703.1|71735.3|71715.3|71698.9|71678.9|857
1722615000000|2024-08-02 16:10:00|71723|71703|71676.4|71656.4|71723.6|71703.6|71674.5|71654.5|811
1722615300000|2024-08-02 16:15:00|71676|71656|71653.1|71633.1|71684.7|71664.7|71644.7|71624.7|932
1722615600000|2024-08-02 16:20:00|71652.5|71632.5|71675.4|71655.4|71688.8|71668.8|71649.4|71629.4|759
1722615900000|2024-08-02 16:25:00|71675.5|71655.5|71693.1|71673.1|71693.8|71673.8|71672.6|71652.6|457
1722616200000|2024-08-02 16:30:00|71693|71673|71695.9|71675.9|71710.5|71690.5|71691.6|71671.6|565
1722616500000|2024-08-02 16:35:00|71696.2|71676.2|71708.3|71688.3|71717.9|71697.9|71693|71673|700
1722616800000|2024-08-02 16:40:00|71708.6|71688.6|71714.1|71694.1|71720|71700|71701.6|71681.6|635
1722617100000|2024-08-02 16:45:00|71713.7|71693.7|71699.7|71679.7|71717.1|71697.1|71697.4|71677.4|577
1722617400000|2024-08-02 16:50:00|71699.6|71679.6|71685.4|71665.4|71700.4|71680.4|71684.3|71664.3|465
1722617700000|2024-08-02 16:55:00|71685.2|71665.2|71678.4|71658.4|71689.2|71669.2|71673.9|71653.9|519
1722618000000|2024-08-02 17:00:00|71678.5|71658.5|71658|71638|71678.5|71658.5|71657.4|71637.4|463
1722618300000|2024-08-02 17:05:00|71658.1|71638.1|71663.8|71643.8|71668.6|71648.6|71652.2|71632.2|707
1722618600000|2024-08-02 17:10:00|71663.6|71643.6|71680.9|71660.9|71682.2|71662.2|71660.3|71640.3|418
1722618900000|2024-08-02 17:15:00|71681|71661|71688.4|71668.4|71689.2|71669.2|71677.4|71657.4|539
1722619200000|2024-08-02 17:20:00|71688.3|71668.3|71678.2|71658.2|71692.3|71672.3|71677.6|71657.6|581
1722619500000|2024-08-02 17:25:00|71678.1|71658.1|71664.7|71644.7|71681|71661|71661.4|71641.4|617
1722619800000|2024-08-02 17:30:00|71662|71642|71665.2|71645.2|71678.4|71658.4|71657.5|71637.5|441
1722620100000|2024-08-02 17:35:00|71665.1|71645.1|71657.6|71637.6|71667.2|71647.2|71657.5|71637.5|302
1722620400000|2024-08-02 17:40:00|71657.7|71637.7|71661.4|71641.4|71662.8|71642.8|71656.9|71636.9|427
1722620700000|2024-08-02 17:45:00|71660|71640|71662|71642|71665.3|71645.3|71657.2|71637.2|387
1722621000000|2024-08-02 17:50:00|71661.9|71641.9|71682.1|71662.1|71684.1|71664.1|71660.2|71640.2|465
1722621300000|2024-08-02 17:55:00|71682|71662|71684.9|71664.9|71694.1|71674.1|71681.4|71661.4|457
1722621600000|2024-08-02 18:00:00|71683.4|71663.4|71668.3|71648.3|71685.5|71665.5|71666.8|71646.8|541
1722621900000|2024-08-02 18:05:00|71668.2|71648.2|71669.6|71649.6|71674.1|71654.1|71663.9|71643.9|600
1722622200000|2024-08-02 18:10:00|71668.6|71648.6|71676.3|71656.3|71679.1|71659.1|71666.9|71646.9|533
1722622500000|2024-08-02 18:15:00|71676.5|71656.5|71674.2|71654.2|71679.6|71659.6|71671.1|71651.1|672
1722622800000|2024-08-02 18:20:00|71674|71654|71670.9|71650.9|71682.8|71662.8|71667.7|71647.7|668
1722623100000|2024-08-02 18:25:00|71669.5|71649.5|71674.3|71654.3|71679.7|71659.7|71663.9|71643.9|639
1722623400000|2024-08-02 18:30:00|71673.6|71653.6|71678|71658|71678.8|71658.8|71670.9|71650.9|526
1722623700000|2024-08-02 18:35:00|71678.1|71658.1|71672|71652|71681.1|71661.1|71669.9|71649.9|400
1722624000000|2024-08-02 18:40:00|71672.5|71652.5|71664.1|71644.1|71673.6|71653.6|71663.3|71643.3|392
1722624300000|2024-08-02 18:45:00|71663.9|71643.9|71657|71637|71664.4|71644.4|71652.5|71632.5|673
1722624600000|2024-08-02 18:50:00|71656.6|71636.6|71655.5|71635.5|71661.9|71641.9|71654.2|71634.2|316
1722624900000|2024-08-02 18:55:00|71655.6|71635.6|71661.5|71641.5|71668.8|71648.8|71653|71633|337
1722625200000|2024-08-02 19:00:00|71659.5|71639.5|71668.2|71648.2|71675.2|71655.2|71655.8|71635.8|492
1722625500000|2024-08-02 19:05:00|71668.4|71648.4|71654|71634|71679.3|71656.2|71641.5|71621.5|747
1722625800000|2024-08-02 19:10:00|71654.3|71634.3|71655.8|71635.8|71662.3|71642.3|71649.9|71629.9|323
1722626100000|2024-08-02 19:15:00|71655.7|71635.7|71659.9|71639.9|71660.4|71640.4|71651.6|71631.6|377
1722626400000|2024-08-02 19:20:00|71660|71640|71660.4|71640.4|71660.9|71640.9|71657.4|71637.4|232
1722626700000|2024-08-02 19:25:00|71660.2|71640.2|71654.8|71634.8|71660.5|71640.5|71648.5|71628.5|371
1722627000000|2024-08-02 19:30:00|71654.9|71634.9|71651.8|71631.8|71656.4|71636.4|71651|71631|74
1722627300000|2024-08-02 19:35:00|71651.9|71631.9|71655.4|71635.4|71655.8|71635.8|71651.2|71631.2|104
1722627600000|2024-08-02 19:40:00|71655.5|71635.5|71657.7|71637.7|71657.7|71637.7|71653.3|71633.3|68
1722627900000|2024-08-02 19:45:00|71657.8|71637.8|71661.3|71641.3|71663.1|71643.1|71653.1|71633.1|160
1722628200000|2024-08-02 19:50:00|71661.2|71641.2|71664.7|71644.7|71674|71654|71658|71638|394
1722628500000|2024-08-02 19:55:00|71665.7|71645.7|71669.6|71649.6|71674.5|71654.5|71663.4|71643.4|520
1722628800000|2024-08-02 20:00:00|71669.2|71649.2|71657.7|71637.7|71681.1|71661.1|71656.3|71636.3|541
1722629100000|2024-08-02 20:05:00|71657.6|71637.6|71659.8|71639.8|71666.9|71646.9|71654|71634|337
1722629400000|2024-08-02 20:10:00|71660.1|71640.1|71660.9|71640.9|71661.4|71641.4|71657.2|71637.2|70
1722629700000|2024-08-02 20:15:00|71661.3|71641.3|71657.2|71637.2|71661.4|71641.4|71655.9|71635.9|59
1722630000000|2024-08-02 20:20:00|71657.1|71637.1|71654.1|71634.1|71660.1|71640.1|71653.6|71633.6|139
1722630300000|2024-08-02 20:25:00|71654.2|71634.2|71663.8|71643.8|71665.2|71645.2|71652.2|71632.2|231
1722630600000|2024-08-02 20:30:00|71665|71645|71666.9|71646.9|71672.3|71652.3|71664.3|71644.3|536
1722630900000|2024-08-02 20:35:00|71666.8|71646.8|71669.6|71649.6|71670.9|71650.9|71665.7|71645.7|460
1722631200000|2024-08-02 20:40:00|71669.7|71649.7|71654.3|71634.3|71672.7|71652.7|71653|71633|242
1722631500000|2024-08-02 20:45:00|71654.9|71634.9|71653.7|71633.7|71682.2|71636.8|71650.9|71607.5|223
1722631800000|2024-08-02 20:50:00|71653.9|71633.9|71683.3|71593|71683.3|71635.8|71644.5|71592.8|155
1722632100000|2024-08-02 20:55:00|71684.1|71597|71707.3|71588.3|71714.6|71628.3|71648.3|71586.2|248
1722801600000|2024-08-04 20:00:00|71676.7|71550.7|71720.1|71594.1|71720.1|71594.1|71676.7|71550.7|4
1722802200000|2024-08-04 20:10:00|71676.7|71550.7|71635|71509|71735.5|71609.5|71631.9|71505.9|11
1722802500000|2024-08-04 20:15:00|71635.1|71509.1|71641.4|71528.7|71641.4|71548.5|71569.8|71502.7|34
1722802800000|2024-08-04 20:20:00|71641.8|71528.9|71642.3|71531.2|71642.3|71531.2|71641.8|71528.9|15
1722803100000|2024-08-04 20:25:00||71533.1||71533.6||71533.6||71533.1|6
1722803400000|2024-08-04 20:30:00|71642.8|71533.7|71642.8|71533.8|71642.8|71533.8|71642.8|71533.7|2
1722803700000|2024-08-04 20:35:00|71643.3|71533.9|71643.3|71533.7|71643.3|71533.9|71643.3|71533.7|2
1722804300000|2024-08-04 20:45:00|71637.7|71552.6|71680.5|71554.5|71680.5|71554.8|71574.6|71524.5|13
1722804900000|2024-08-04 20:55:00|71641.1|71534.9|71680.5|71554.5|71680.5|71554.5|71641.1|71517.7|4
1722805200000|2024-08-04 21:00:00|71679.5|71555.5|71643.3|71524.3|71679.5|71555.5|71628.3|71509.3|11
1722805500000|2024-08-04 21:05:00|71654.5|71535.5|71687.2|71568.2|71687.4|71568.4|71632.1|71513.1|105
1722805800000|2024-08-04 21:10:00|71686.1|71567.1|71682.6|71563.6|71686.5|71567.5|71665|71555|70
1722806100000|2024-08-04 21:15:00|71681.3|71562.3|71681.2|71562.2|71681.9|71581.9|71669.3|71559|61
1722806400000|2024-08-04 21:20:00|71681.8|71562.8|71682|71563|71695.6|71580.3|71665.5|71558.9|55
1722806700000|2024-08-04 21:25:00|71680.9|71561.9|71680.2|71561.2|71686.6|71581.8|71668.7|71560.9|60
1722807000000|2024-08-04 21:30:00|71679.9|71560.9|71684.1|71565.1|71687|71584.4|71679|71560|137
1722807300000|2024-08-04 21:35:00|71686.4|71568.9|71687|71568|71687.4|71597.7|71680.2|71561.2|160
1722807600000|2024-08-04 21:40:00|71686.5|71567.5|71680.7|71561.7|71687.2|71597.3|71680.1|71561.1|88
1722807900000|2024-08-04 21:45:00|71680.4|71561.4|71687.2|71568.2|71687.3|71568.3|71680.4|71561.4|78
1722808200000|2024-08-04 21:50:00|71681.9|71562.9|71680.8|71567.9|71687.2|71598.5|71674.2|71561.5|101
1722808500000|2024-08-04 21:55:00|71681|71567.8|71681.4|71562.4|71687.9|71594.9|71671.8|71562.3|69
1722808800000|2024-08-04 22:00:00|71681.5|71562.5|71663.3|71566.1|71681.5|71569.5|71663.3|71553.5|210
1722809100000|2024-08-04 22:05:00|71662.2|71567|71640.4|71582.6|71670.9|71582.8|71638.6|71559.5|418
1722809400000|2024-08-04 22:10:00|71640.3|71582.7|71645.6|71576.7|71646.9|71585.5|71638.1|71574.4|266
1722809700000|2024-08-04 22:15:00|71634.1|71585.4|71644.8|71583.3|71646.6|71592.3|71632.6|71583.3|530
1722810000000|2024-08-04 22:20:00|71644.5|71584.4|71648.8|71598.2|71661.9|71611.6|71627.4|71584|714
1722810300000|2024-08-04 22:25:00|71648.7|71596.8|71653.2|71597.2|71659.7|71607.1|71645|71589.8|804
1722810600000|2024-08-04 22:30:00|71656|71597.5|71658.4|71600.3|71661.7|71606.9|71651.8|71588.6|879
1722810900000|2024-08-04 22:35:00|71658.7|71598.4|71654.8|71594.4|71661.6|71605.8|71648.1|71581.9|523
1722811200000|2024-08-04 22:40:00|71654.7|71594.3|71661.3|71593.7|71662|71596.8|71653|71591.6|197
1722811500000|2024-08-04 22:45:00|71663.2|71593.4|71651.6|71587.9|71664.5|71596.6|71648.7|71583.4|254
1722811800000|2024-08-04 22:50:00|71650.8|71588.4|71649.3|71590.8|71659.2|71601.9|71646.9|71579|631
1722812100000|2024-08-04 22:55:00|71649.6|71590.4|71644.4|71584.5|71651.9|71597.5|71634.2|71582.8|696
1722812400000|2024-08-04 23:00:00|71642.1|71587.5|71638.4|71584.7|71647.9|71594.2|71630.5|71579.8|593
1722812700000|2024-08-04 23:05:00|71638|71586|71638.8|71594.8|71647.3|71595.7|71625.5|71577.3|737
1722813000000|2024-08-04 23:10:00|71638.7|71594.4|71632.2|71593.4|71640.9|71603.2|71628.6|71582.8|535
1722813300000|2024-08-04 23:15:00|71632.1|71593.9|71634|71586.3|71641|71594.2|71626.3|71580.1|464
1722813600000|2024-08-04 23:20:00|71633.8|71586.2|71628|71582.1|71639.5|71591.6|71622.8|71575.5|501
1722813900000|2024-08-04 23:25:00|71628.1|71582.2|71598.2|71578.2|71634.9|71582.7|71598.2|71570.2|305
1722814200000|2024-08-04 23:30:00|71603.9|71572|71588.4|71524.8|71624.2|71573.7|71580|71513.6|788
1722814500000|2024-08-04 23:35:00|71589.4|71526|71572.5|71482.4|71600.4|71535.9|71559.6|71465|705
1722814800000|2024-08-04 23:40:00|71577.7|71481.1|71520.5|71454.8|71580.2|71483.1|71509.1|71435.8|1035
1722815100000|2024-08-04 23:45:00|71518.1|71455.4|71501.4|71481.4|71526|71487|71499|71451.4|593
1722815400000|2024-08-04 23:50:00|71501.5|71481.5|71458.3|71438.3|71501.5|71481.5|71457.7|71437.7|592
1722815700000|2024-08-04 23:55:00|71457.9|71437.9|71428.2|71408.2|71459.8|71439.8|71425.9|71405.9|639
1722816000000|2024-08-05 00:00:00|71428|71408|71475.6|71455.6|71488.6|71468.6|71423.1|71403.1|777
1722816300000|2024-08-05 00:05:00|71475.7|71455.7|71523.5|71503.5|71527.1|71507.1|71475.7|71455.7|759
1722816600000|2024-08-05 00:10:00|71532.8|71501.3|71475.4|71455.4|71565.3|71532.8|71471.9|71451.9|735
1722816900000|2024-08-05 00:15:00|71475.3|71455.3|71442.3|71422.3|71482.6|71462.6|71438.5|71418.5|886
1722817200000|2024-08-05 00:20:00|71443.1|71423.1|71441.8|71421.8|71481.9|71461.9|71430.3|71410.3|939
1722817500000|2024-08-05 00:25:00|71441.9|71421.9|71458.5|71438.5|71462.4|71442.4|71420.9|71400.9|830
1722817800000|2024-08-05 00:30:00|71458.9|71438.9|71472.8|71452.8|71490.4|71470.4|71452.6|71432.6|901
1722818100000|2024-08-05 00:35:00|71473.6|71453.6|71472.7|71452.7|71502.2|71482.2|71456|71436|853
1722818400000|2024-08-05 00:40:00|71472.6|71452.6|71479.1|71459.1|71502.6|71482.6|71465.8|71445.8|761
1722818700000|2024-08-05 00:45:00|71479.6|71459.6|71368.4|71336.4|71482.3|71462.3|71349.7|71329.7|936
1722819000000|2024-08-05 00:50:00|71368|71331.1|71266.6|71246.6|71386.6|71366.6|71263.9|71243.9|873
1722819300000|2024-08-05 00:55:00|71266.4|71246.4|71338.1|71318.1|71356.6|71336.6|71252.1|71225.5|929
1722819600000|2024-08-05 01:00:00|71337.6|71317.6|71304.9|71284.9|71369.8|71349.8|71285.4|71265.4|1007
1722819900000|2024-08-05 01:05:00|71304.6|71284.6|71175.3|71155.3|71304.6|71284.6|71136.3|71105.8|1054
1722820200000|2024-08-05 01:10:00|71179.1|71148.6|71226|71191.4|71255.1|71223.5|71172.4|71145.7|903
1722820500000|2024-08-05 01:15:00|71228.3|71198|71264|71231.7|71334.6|71280.6|71212.3|71190.1|1008
1722820800000|2024-08-05 01:20:00|71263|71229.5|71308.1|71288.1|71318|71298|71256.9|71224.2|905
1722821100000|2024-08-05 01:25:00|71307.9|71287.9|71320.8|71300.8|71338.1|71318.1|71283.6|71263.6|913
1722821400000|2024-08-05 01:30:00|71321.2|71301.2|71421.3|71401.3|71436.4|71415.1|71321.2|71301.2|945
1722821700000|2024-08-05 01:35:00|71419.6|71399.6|71328.9|71308.9|71429.4|71409.4|71326.3|71306.3|874
1722822000000|2024-08-05 01:40:00|71329.3|71309.3|71368.7|71329.5|71389.6|71352.3|71279.9|71259.9|974
1722822300000|2024-08-05 01:45:00|71365.3|71329.8|71344|71324|71374.5|71346.5|71292.6|71265.3|1027
1722822600000|2024-08-05 01:50:00|71345.6|71325.6|71383.2|71363.2|71390.2|71370.2|71337.4|71317.4|791
1722822900000|2024-08-05 01:55:00|71385.1|71365.1|71445.3|71425.3|71450.1|71430.1|71377.5|71357.5|795
1722823200000|2024-08-05 02:00:00|71445.4|71425.4|71461.6|71441.6|71472.3|71452.3|71434|71414|616
1722823500000|2024-08-05 02:05:00|71461.7|71441.7|71483.9|71463.9|71485|71465|71440.5|71420.5|723
1722823800000|2024-08-05 02:10:00|71483.4|71463.4|71492.3|71472.3|71508.9|71488.9|71454.6|71434.6|810
1722824100000|2024-08-05 02:15:00|71491.5|71471.5|71511.4|71491.4|71521.3|71501.3|71479.8|71459.8|642
1722824400000|2024-08-05 02:20:00|71510.9|71490.9|71481.7|71461.7|71516.5|71496.5|71433.3|71408.6|773
1722824700000|2024-08-05 02:25:00|71482|71462|71473|71453|71504.9|71484.9|71455.2|71435.2|842
1722825000000|2024-08-05 02:30:00|71472.2|71452.2|71464.5|71444.5|71489.7|71469.7|71426.6|71406.6|764
1722825300000|2024-08-05 02:35:00|71464.6|71444.6|71493|71473|71499.5|71479.5|71453.2|71433.2|685
1722825600000|2024-08-05 02:40:00|71493.6|71473.6|71485.4|71465.4|71498.7|71478.7|71476.1|71456.1|798
1722825900000|2024-08-05 02:45:00|71485.8|71465.8|71468.7|71448.7|71492.4|71472.4|71464.7|71444.7|644
1722826200000|2024-08-05 02:50:00|71468.6|71448.6|71447.5|71427.5|71483.9|71463.9|71433|71413|565
1722826500000|2024-08-05 02:55:00|71447|71427|71446.2|71426.2|71451|71431|71383.5|71363.5|775
1722826800000|2024-08-05 03:00:00|71446.8|71426.8|71440|71420|71447.3|71427.3|71402.8|71382.8|725
1722827100000|2024-08-05 03:05:00|71439.9|71419.9|71420|71400|71439.9|71419.9|71420|71400|444
1722827400000|2024-08-05 03:10:00|71419.8|71399.8|71385.8|71365.8|71419.8|71399.8|71327.4|71307.4|837
1722827700000|2024-08-05 03:15:00|71386.4|71366.4|71376.3|71356.3|71396.7|71376.7|71364.1|71344.1|764
1722828000000|2024-08-05 03:20:00|71376.2|71356.2|71376.7|71356.7|71391.4|71371.4|71362.8|71342.8|672
1722828300000|2024-08-05 03:25:00|71376.6|71356.6|71414|71394|71419|71399|71374.8|71354.8|512
1722828600000|2024-08-05 03:30:00|71413.8|71393.8|71422.1|71402.1|71428|71408|71396.9|71376.9|645
1722828900000|2024-08-05 03:35:00|71421.3|71401.3|71389.5|71369.5|71424.9|71404.9|71387.1|71367.1|543
1722829200000|2024-08-05 03:40:00|71388.8|71368.8|71369.8|71349.8|71388.8|71368.8|71361.9|71341.9|648
1722829500000|2024-08-05 03:45:00|71370.8|71350.8|71312|71292|71370.8|71350.8|71311.9|71291.9|560
1722829800000|2024-08-05 03:50:00|71311.9|71291.9|71291.3|71271.3|71317|71297|71286.6|71266.6|611
1722830100000|2024-08-05 03:55:00|71291.5|71271.5|71330.5|71310.5|71332.2|71312.2|71262.4|71242.4|616
1722830400000|2024-08-05 04:00:00|71330.1|71310.1|71313|71293|71334.1|71314.1|71277.5|71257.5|685
1722830700000|2024-08-05 04:05:00|71312.8|71292.8|71268.8|71248.8|71325.8|71305.8|71268.4|71248.4|807
1722831000000|2024-08-05 04:10:00|71268.7|71248.7|71279.7|71259.7|71288.1|71268.1|71258.4|71238.4|722
1722831300000|2024-08-05 04:15:00|71279.5|71259.5|71285.5|71265.5|71328.1|71308.1|71263.3|71243.3|761
1722831600000|2024-08-05 04:20:00|71285.6|71265.6|71262.8|71242.8|71286.7|71266.7|71257.6|71237.6|725
1722831900000|2024-08-05 04:25:00|71262.7|71242.7|71245.2|71225.2|71267.8|71247.8|71215.1|71195.1|832
1722832200000|2024-08-05 04:30:00|71247.6|71227.6|71234.7|71214.7|71277.7|71257.7|71215.4|71195.4|806
1722832500000|2024-08-05 04:35:00|71234.9|71214.9|71244.1|71224.1|71260.5|71240.5|71223.8|71203.8|798
1722832800000|2024-08-05 04:40:00|71244.2|71224.2|71265.6|71245.6|71267.5|71247.5|71242|71222|596
1722833100000|2024-08-05 04:45:00|71265.7|71245.7|71240.8|71220.8|71285.5|71265.5|71231.2|71211.2|797
1722833400000|2024-08-05 04:50:00|71242.3|71222.3|71225.1|71205.1|71245|71225|71212.3|71192.3|627
1722833700000|2024-08-05 04:55:00|71225.3|71205.3|71255.3|71235.3|71275.8|71255.8|71224.8|71204.8|705
1722834000000|2024-08-05 05:00:00|71255|71235|71271.7|71251.7|71290.1|71270.1|71250.8|71230.8|829
1722834300000|2024-08-05 05:05:00|71271.8|71251.8|71276.3|71256.3|71283.8|71263.8|71239.4|71219.4|817
1722834600000|2024-08-05 05:10:00|71278.6|71258.6|71282.3|71262.3|71308.4|71288.4|71277.6|71257.6|770
1722834900000|2024-08-05 05:15:00|71282.4|71262.4|71272.1|71252.1|71295.4|71275.4|71271|71251|680
1722835200000|2024-08-05 05:20:00|71271.8|71251.8|71267|71247|71274.1|71254.1|71219.4|71199.4|747
1722835500000|2024-08-05 05:25:00|71266.3|71246.3|71247.6|71227.6|71269|71249|71233|71213|774
1722835800000|2024-08-05 05:30:00|71247.5|71227.5|71211.2|71191.2|71255.4|71235.4|71202.2|71182.2|871
1722836100000|2024-08-05 05:35:00|71210.9|71190.9|71119.9|71099.9|71219.4|71199.4|71119.3|71099.3|828
1722836400000|2024-08-05 05:40:00|71122.6|71102.6|71182.5|71162.5|71188.8|71168.8|71117.8|71097.8|793
1722836700000|2024-08-05 05:45:00|71182.4|71162.4|71180.8|71160.8|71196.5|71176.5|71163.2|71143.2|777
1722837000000|2024-08-05 05:50:00|71180.7|71160.7|71205|71185|71224.6|71204.6|71170|71150|842
1722837300000|2024-08-05 05:55:00|71203|71183|71159.3|71139.3|71205.5|71185.5|71122.9|71102.9|1004
1722837600000|2024-08-05 06:00:00|71158.6|71138.6|71150.6|71130.6|71182.9|71162.9|71122.2|71102.2|886
1722837900000|2024-08-05 06:05:00|71151|71131|71226.3|71206.3|71226.5|71206.5|71131.5|71111.5|877
1722838200000|2024-08-05 06:10:00|71226.1|71206.1|71302.7|71282.7|71315.3|71288.9|71221.4|71201.4|961
1722838500000|2024-08-05 06:15:00|71304|71284|71319.2|71299.2|71324.8|71302.6|71253.3|71233.3|973
1722838800000|2024-08-05 06:20:00|71319.1|71299.1|71309.8|71289.8|71332.4|71312.4|71264.8|71244.8|893
1722839100000|2024-08-05 06:25:00|71310|71290|71362.9|71342.9|71363.4|71343.4|71307.3|71287.3|826
1722839400000|2024-08-05 06:30:00|71362.8|71342.8|71322.6|71302.6|71372.8|71352.8|71321.9|71301.9|790
1722839700000|2024-08-05 06:35:00|71322.4|71302.4|71373.4|71353.4|71377.4|71357.4|71307.7|71287.7|847
1722840000000|2024-08-05 06:40:00|71379.6|71359.6|71345|71325|71407.7|71387.7|71332.3|71312.3|798
1722840300000|2024-08-05 06:45:00|71344.8|71324.8|71307.9|71287.9|71349.1|71329.1|71291.2|71271.2|726
1722840600000|2024-08-05 06:50:00|71308.9|71288.9|71368|71348|71371.7|71351.7|71308.9|71288.9|678
1722840900000|2024-08-05 06:55:00|71366.9|71346.9|71350.2|71330.2|71381.2|71361.2|71338.6|71318.6|715
1722841200000|2024-08-05 07:00:00|71351.5|71331.5|71326.1|71306.1|71351.9|71331.9|71316.8|71296.8|644
1722841500000|2024-08-05 07:05:00|71326.3|71306.3|71371.5|71351.5|71383.4|71363.4|71325.7|71305.7|630
1722841800000|2024-08-05 07:10:00|71371.3|71351.3|71364.7|71344.7|71387|71367|71362|71342|593
1722842100000|2024-08-05 07:15:00|71364.9|71344.9|71351.6|71331.6|71372.1|71352.1|71349.7|71329.7|606
1722842400000|2024-08-05 07:20:00|71351.1|71331.1|71342.7|71322.7|71374.3|71354.3|71338|71318|703
1722842700000|2024-08-05 07:25:00|71342.5|71322.5|71329.9|71309.9|71348.7|71328.7|71317.7|71297.7|802
1722843000000|2024-08-05 07:30:00|71330|71310|71314.3|71294.3|71330.8|71310.8|71291.4|71271.4|672
1722843300000|2024-08-05 07:35:00|71314.4|71294.4|71334.5|71314.5|71347.9|71327.9|71313.9|71293.9|634
1722843600000|2024-08-05 07:40:00|71333.5|71313.5|71327.6|71307.6|71344.8|71324.8|71325.9|71305.9|552
1722843900000|2024-08-05 07:45:00|71331.9|71311.9|71382|71362|71391.7|71371.7|71331.5|71311.5|569
1722844200000|2024-08-05 07:50:00|71383.8|71363.8|71409.4|71389.4|71423.3|71403.3|71366.8|71346.8|657
1722844500000|2024-08-05 07:55:00|71408.7|71388.7|71395.8|71375.8|71411.6|71391.6|71382.3|71362.3|706
1722844800000|2024-08-05 08:00:00|71395.7|71375.7|71349.1|71329.1|71398.1|71378.1|71348|71328|664
1722845100000|2024-08-05 08:05:00|71348.8|71328.8|71315.6|71295.6|71349|71329|71293.9|71273.9|641
1722845400000|2024-08-05 08:10:00|71315.7|71295.7|71331.6|71311.6|71340.1|71320.1|71313|71293|593
1722845700000|2024-08-05 08:15:00|71331.5|71311.5|71340.2|71320.2|71358.7|71338.7|71331.2|71311.2|532
1722846000000|2024-08-05 08:20:00|71340.4|71320.4|71322.9|71302.9|71366.9|71346.9|71322.9|71302.9|500
1722846300000|2024-08-05 08:25:00|71323|71303|71328.8|71308.8|71336.9|71316.9|71303.1|71283.1|610
1722846600000|2024-08-05 08:30:00|71328.9|71308.9|71289.8|71269.8|71332.9|71312.9|71287.4|71267.4|589
1722846900000|2024-08-05 08:35:00|71289.9|71269.9|71276.5|71256.5|71293.9|71273.9|71264.9|71244.9|609
1722847200000|2024-08-05 08:40:00|71276.4|71256.4|71276.5|71256.5|71283.7|71263.7|71247.1|71227.1|485
1722847500000|2024-08-05 08:45:00|71276.6|71256.6|71283.2|71263.2|71299.3|71279.3|71273.4|71253.4|492
1722847800000|2024-08-05 08:50:00|71283.1|71263.1|71286.9|71266.9|71293.5|71273.5|71257.3|71237.3|486
1722848100000|2024-08-05 08:55:00|71286.8|71266.8|71303.7|71283.7|71310.2|71290.2|71283.7|71263.7|514
1722848400000|2024-08-05 09:00:00|71304.2|71284.2|71318.1|71298.1|71320.9|71300.9|71294.8|71274.8|571
1722848700000|2024-08-05 09:05:00|71318.3|71298.3|71314.1|71294.1|71323.8|71303.8|71310.1|71290.1|408
1722849000000|2024-08-05 09:10:00|71311.2|71291.2|71294.7|71274.7|71318.8|71298.8|71293.6|71273.6|443
1722849300000|2024-08-05 09:15:00|71294.8|71274.8|71259.5|71239.5|71297.9|71277.9|71257.8|71237.8|536
1722849600000|2024-08-05 09:20:00|71259.6|71239.6|71225|71205|71259.7|71239.7|71221.4|71201.4|637
1722849900000|2024-08-05 09:25:00|71225.2|71205.2|71158.9|71138.9|71228.5|71208.5|71154.5|71134.5|709
1722850200000|2024-08-05 09:30:00|71159|71139|71098.8|71078.8|71169.4|71149.4|71079.7|71059.7|682
1722850500000|2024-08-05 09:35:00|71098.7|71078.7|71000.5|70980.5|71110.3|71090.3|70974.6|70954.6|783
1722850800000|2024-08-05 09:40:00|71000.6|70980.6|71059.4|71039.4|71103.8|71083.8|70989.9|70969.9|784
1722851100000|2024-08-05 09:45:00|71060.2|71040.2|71046.5|71026.5|71072.1|71052.1|71015.4|70995.4|700
1722851400000|2024-08-05 09:50:00|71046.4|71026.4|71094.8|71074.8|71138.5|71118.5|71038.2|71018.2|787
1722851700000|2024-08-05 09:55:00|71095.6|71075.6|71121.5|71101.5|71121.6|71101.6|71087.7|71067.7|530
1722852000000|2024-08-05 10:00:00|71121.4|71101.4|71151|71131|71157.6|71137.6|71121.4|71101.4|745
1722852300000|2024-08-05 10:05:00|71151.4|71131.4|71139.4|71119.4|71154.2|71134.2|71129.3|71109.3|723
1722852600000|2024-08-05 10:10:00|71139|71119|71118.2|71098.2|71145.2|71125.2|71114.6|71094.6|816
1722852900000|2024-08-05 10:15:00|71117.6|71097.6|71109.3|71089.3|71124.2|71104.2|71088.9|71068.9|757
1722853200000|2024-08-05 10:20:00|71109.2|71089.2|71070.9|71050.9|71109.4|71089.4|71055.1|71035.1|524
1722853500000|2024-08-05 10:25:00|71069.4|71049.4|71078.9|71058.9|71081.4|71061.4|71057.1|71037.1|588
1722853800000|2024-08-05 10:30:00|71079.1|71059.1|71121.9|71101.9|71124.6|71104.6|71071.7|71051.7|583
1722854100000|2024-08-05 10:35:00|71122|71102|71136|71116|71143.4|71123.4|71119.7|71099.7|491
1722854400000|2024-08-05 10:40:00|71134.4|71114.4|71133.8|71113.8|71149.2|71129.2|71104.7|71084.7|700
1722854700000|2024-08-05 10:45:00|71133.3|71113.3|71122.4|71102.4|71141.7|71121.7|71119.7|71099.7|490
1722855000000|2024-08-05 10:50:00|71122.3|71102.3|71104.7|71084.7|71123.6|71103.6|71099.4|71079.4|366
1722855300000|2024-08-05 10:55:00|71104.5|71084.5|71065.2|71045.2|71108.8|71088.8|71064.7|71044.7|505
1722855600000|2024-08-05 11:00:00|71066.5|71046.5|71081.9|71061.9|71100.4|71080.4|71066.5|71046.5|659
1722855900000|2024-08-05 11:05:00|71081.8|71061.8|71068.2|71048.2|71084.6|71064.6|71040.6|71020.6|628
1722856200000|2024-08-05 11:10:00|71068.1|71048.1|71057.3|71037.3|71070|71050|71036.9|71016.9|610
1722856500000|2024-08-05 11:15:00|71057.2|71037.2|71046.3|71026.3|71060.3|71040.3|71025.7|71005.7|571
1722856800000|2024-08-05 11:20:00|71046.1|71026.1|71045.5|71025.5|71066.6|71046.6|71039.6|71019.6|607
1722857100000|2024-08-05 11:25:00|71045.4|71025.4|71041.5|71021.5|71069|71049|71031.5|71011.5|612
1722857400000|2024-08-05 11:30:00|71041.6|71021.6|71038.3|71018.3|71052.2|71032.2|71031.5|71011.5|678
1722857700000|2024-08-05 11:35:00|71036.5|71016.5|71016.6|70996.6|71040.2|71020.2|71014.7|70994.7|594
1722858000000|2024-08-05 11:40:00|71016.9|70996.9|71029.1|71009.1|71047.4|71027.4|71015.5|70995.5|778
1722858300000|2024-08-05 11:45:00|71029|71009|70949.7|70929.7|71036.4|71016.4|70947.4|70927.4|630
1722858600000|2024-08-05 11:50:00|70949.6|70929.6|70892.6|70872.6|70951|70931|70888.7|70868.7|720
1722858900000|2024-08-05 11:55:00|70892.4|70872.4|70871.9|70851.9|70901.8|70881.8|70865.8|70845.8|686
1722859200000|2024-08-05 12:00:00|70872|70852|70867.6|70847.6|70881.8|70861.8|70847.9|70827.9|761
1722859500000|2024-08-05 12:05:00|70866.4|70846.4|70921.4|70901.4|70923.4|70903.4|70852.4|70832.4|656
1722859800000|2024-08-05 12:10:00|70921.2|70901.2|70935.2|70915.2|70935.2|70915.2|70900|70880|636
1722860100000|2024-08-05 12:15:00|70935.3|70915.3|70913.1|70893.1|70942|70922|70905.2|70885.2|676
1722860400000|2024-08-05 12:20:00|70913.2|70893.2|70897.5|70877.5|70938.8|70918.8|70897.5|70877.5|845
1722860700000|2024-08-05 12:25:00|70897.4|70877.4|70904.7|70884.7|70920.1|70900.1|70868.5|70848.5|828
1722861000000|2024-08-05 12:30:00|70904.8|70884.8|70877.8|70857.8|70908.2|70888.2|70862.4|70842.4|718
1722861300000|2024-08-05 12:35:00|70877.7|70857.7|70865.8|70845.8|70903.7|70883.7|70865.7|70845.7|709
1722861600000|2024-08-05 12:40:00|70878.7|70858.7|70869|70849|70884.1|70864.1|70868.8|70848.8|213
1722861900000|2024-08-05 12:45:00|70886.9|70866.9|70867.2|70847.2|70905.5|70885.5|70861.8|70841.8|770
1722862200000|2024-08-05 12:50:00|70866.2|70846.2|70923.7|70903.7|70930.5|70910.5|70861.3|70841.3|808
1722862500000|2024-08-05 12:55:00|70924|70904|70951.8|70931.8|70951.8|70931.8|70920.2|70900.2|706
1722862800000|2024-08-05 13:00:00|70954.3|70934.3|71113.1|71093.1|71149.2|71129.2|70954.3|70917.9|1072
1722863100000|2024-08-05 13:05:00|71113.2|71093.2|71042.8|71022.8|71113.2|71093.2|71040.5|71020.5|817
1722863400000|2024-08-05 13:10:00|71042.7|71022.7|71041.5|71021.5|71055.9|71035.9|70997.1|70977.1|773
1722863700000|2024-08-05 13:15:00|71046.7|71026.7|71028.3|71008.3|71072|71052|71005.9|70985.9|905
1722864000000|2024-08-05 13:20:00|71029.1|71009.1|70987.4|70967.4|71039.8|71019.8|70987|70967|713
1722864300000|2024-08-05 13:25:00|70985.8|70965.8|70930|70910|71002.2|70982.2|70930|70910|624
1722864600000|2024-08-05 13:30:00|70930.5|70910.5|70905.8|70885.8|70947.8|70927.8|70896.2|70876.2|620
1722864900000|2024-08-05 13:35:00|70905.4|70885.4|70974|70954|70986.4|70966.4|70905.4|70885.4|633
1722865200000|2024-08-05 13:40:00|70973.6|70953.6|70955.9|70935.9|70987.8|70967.8|70940.9|70920.9|557
1722865500000|2024-08-05 13:45:00|70955.2|70935.2|70981.7|70961.7|70993.1|70973.1|70948.1|70928.1|728
1722865800000|2024-08-05 13:50:00|70982.1|70962.1|71023.9|71003.9|71043.8|71023.8|70979.8|70959.8|844
1722866100000|2024-08-05 13:55:00|71023.3|71003.3|71085.6|71003.6|71093.3|71073.3|71022.6|71002.6|750
1722866400000|2024-08-05 14:00:00|71081.6|71013.8|71282.5|71262.5|71289.2|71266|71081.6|71012.7|1070
1722866700000|2024-08-05 14:05:00|71282.3|71262.3|71205.3|71185.3|71287.2|71267.2|71169.3|71149.3|912
1722867000000|2024-08-05 14:10:00|71205|71185|71163.1|71143.1|71230.6|71210.6|71146.5|71126.5|590
1722867300000|2024-08-05 14:15:00|71162.9|71142.9|71215|71195|71226.9|71206.9|71155.8|71135.8|708
1722867600000|2024-08-05 14:20:00|71214.6|71194.6|71168.1|71148.1|71222.1|71202.1|71167.1|71147.1|540
1722867900000|2024-08-05 14:25:00|71167.9|71147.9|71161.7|71141.7|71178.7|71158.7|71130.5|71110.5|596
1722868200000|2024-08-05 14:30:00|71162.1|71142.1|71169.8|71149.8|71184.8|71164.8|71150.2|71130.2|586
1722868500000|2024-08-05 14:35:00|71169.7|71149.7|71190|71170|71190.8|71170.8|71169.1|71149.1|576
1722868800000|2024-08-05 14:40:00|71190.1|71170.1|71159.4|71139.4|71190.1|71170.1|71159.3|71139.3|547
1722869100000|2024-08-05 14:45:00|71157.9|71137.9|71132.6|71112.6|71164.1|71144.1|71126.2|71106.2|577
1722869400000|2024-08-05 14:50:00|71132.2|71112.2|71056.8|71036.8|71133|71113|71056|71036|751
1722869700000|2024-08-05 14:55:00|71056.7|71036.7|71087|71067|71099.4|71079.4|71056.7|71036.7|158
1722870000000|2024-08-05 15:00:00|71097|71077|71092.3|71072.3|71101.4|71081.4|71069.1|71049.1|597
1722870300000|2024-08-05 15:05:00|71091.5|71071.5|71121.9|71101.9|71128.1|71108.1|71078.6|71058.6|553
1722870600000|2024-08-05 15:10:00|71121.1|71101.1|71170.4|71150.4|71181.8|71161.8|71119.5|71099.5|785
1722870900000|2024-08-05 15:15:00|71170.1|71150.1|71152.4|71132.4|71177.9|71157.9|71146.2|71126.2|736
1722871200000|2024-08-05 15:20:00|71152.1|71132.1|71177.1|71157.1|71179|71159|71143.2|71123.2|774
1722871500000|2024-08-05 15:25:00|71177|71157|71188.5|71168.5|71190.3|71170.3|71168.4|71148.4|578
1722871800000|2024-08-05 15:30:00|71188.7|71168.7|71218.5|71198.5|71221.4|71201.4|71188.3|71168.3|765
1722872100000|2024-08-05 15:35:00|71218.4|71198.4|71245.5|71225.5|71245.5|71225.5|71218.4|71198.4|769
1722872400000|2024-08-05 15:40:00|71244|71224|71292.8|71272.8|71293.4|71273.4|71233.9|71213.9|768
1722872700000|2024-08-05 15:45:00|71292.9|71272.9|71276.3|71256.3|71296.2|71276.2|71263.5|71243.5|852
1722873000000|2024-08-05 15:50:00|71276.1|71256.1|71309|71289|71309.1|71289.1|71266.9|71246.9|703
1722873300000|2024-08-05 15:55:00|71309.1|71289.1|71313|71293|71324.8|71304.8|71306.5|71286.5|700
1722873600000|2024-08-05 16:00:00|71313.1|71293.1|71323.8|71303.8|71327.2|71307.2|71311.1|71291.1|669
1722873900000|2024-08-05 16:05:00|71323.9|71303.9|71347.6|71327.6|71359.4|71339.4|71323.8|71303.8|782
1722874200000|2024-08-05 16:10:00|71348|71328|71321.9|71301.9|71349.6|71329.6|71301|71281|701
1722874500000|2024-08-05 16:15:00|71317.8|71297.8|71334.2|71314.2|71335.2|71315.2|71286.8|71266.8|764
1722874800000|2024-08-05 16:20:00|71335.1|71315.1|71362.5|71342.5|71369.6|71349.6|71321.8|71301.8|702
1722875100000|2024-08-05 16:25:00|71362.6|71342.6|71381.7|71361.7|71387.8|71367.8|71356.3|71336.3|695
1722875400000|2024-08-05 16:30:00|71379.5|71359.5|71374.3|71354.3|71388.3|71368.3|71371|71351|665
1722875700000|2024-08-05 16:35:00|71374.2|71354.2|71379.9|71359.9|71385.4|71365.4|71354.8|71334.8|649
1722876000000|2024-08-05 16:40:00|71379.7|71359.7|71369.3|71349.3|71383|71363|71367.2|71347.2|633
1722876300000|2024-08-05 16:45:00|71368.9|71348.9|71362|71342|71379|71359|71352.6|71332.6|570
1722876600000|2024-08-05 16:50:00|71361.8|71341.8|71374.2|71354.2|71384.8|71364.8|71359.7|71339.7|587
1722876900000|2024-08-05 16:55:00|71374.1|71354.1|71344.1|71324.1|71374.8|71354.8|71328.4|71308.4|693
1722877200000|2024-08-05 17:00:00|71345|71325|71352.7|71332.7|71353.7|71333.7|71330.4|71310.4|552
1722877500000|2024-08-05 17:05:00|71352.5|71332.5|71333.5|71313.5|71353.3|71333.3|71322.8|71302.8|544
1722877800000|2024-08-05 17:10:00|71333.3|71313.3|71339.7|71319.7|71347.4|71327.4|71328.5|71308.5|539
1722878100000|2024-08-05 17:15:00|71339.4|71319.4|71352|71332|71354.3|71334.3|71339.2|71319.2|458
1722878400000|2024-08-05 17:20:00|71354|71334|71381.8|71361.8|71384.5|71364.5|71350.6|71330.6|592
1722878700000|2024-08-05 17:25:00|71382.1|71362.1|71387.7|71367.7|71392.4|71372.4|71380.7|71360.7|422
1722879000000|2024-08-05 17:30:00|71387.8|71367.8|71427.4|71407.4|71429.4|71409.4|71386.7|71366.7|587
1722879300000|2024-08-05 17:35:00|71427.6|71407.6|71406.7|71386.7|71427.8|71407.8|71406.1|71386.1|597
1722879600000|2024-08-05 17:40:00|71406.6|71386.6|71406.3|71386.3|71431.5|71411.5|71401.2|71381.2|639
1722879900000|2024-08-05 17:45:00|71406|71386|71381.9|71361.9|71421.1|71401.1|71381.3|71361.3|469
1722880200000|2024-08-05 17:50:00|71381|71361|71367.6|71347.6|71382.4|71362.4|71367.5|71347.5|396
1722880500000|2024-08-05 17:55:00|71367.3|71347.3|71349.2|71329.2|71371.1|71351.1|71336.4|71316.4|540
1722880800000|2024-08-05 18:00:00|71349|71329|71344.5|71324.5|71357.5|71337.5|71338.1|71318.1|564
1722881100000|2024-08-05 18:05:00|71344.6|71324.6|71355.5|71335.5|71358.7|71338.7|71344.6|71324.6|389
1722881400000|2024-08-05 18:10:00|71355.6|71335.6|71348.7|71328.7|71364|71344|71343.3|71323.3|358
1722881700000|2024-08-05 18:15:00|71348.9|71328.9|71363.7|71343.7|71364.7|71344.7|71346.1|71326.1|420
1722882000000|2024-08-05 18:20:00|71365.4|71345.4|71371|71351|71372.5|71352.5|71357.8|71337.8|487
1722882300000|2024-08-05 18:25:00|71370.9|71350.9|71385.6|71365.6|71388.7|71368.7|71365.8|71345.8|663
1722882600000|2024-08-05 18:30:00|71386|71366|71363.1|71343.1|71387.8|71367.8|71358.3|71338.3|808
1722882900000|2024-08-05 18:35:00|71363.3|71343.3|71347.2|71327.2|71368.6|71348.6|71346|71326|831
1722883200000|2024-08-05 18:40:00|71347.3|71327.3|71337.4|71317.4|71348.5|71328.5|71336.5|71316.5|648
1722883500000|2024-08-05 18:45:00|71337.5|71317.5|71341.4|71321.4|71347.5|71327.5|71337.5|71317.5|544
1722883800000|2024-08-05 18:50:00|71342|71322|71341.4|71321.4|71352.3|71332.3|71338.8|71318.8|475
1722884100000|2024-08-05 18:55:00|71341.5|71321.5|71331.1|71311.1|71341.6|71321.6|71325.7|71305.7|448
1722884400000|2024-08-05 19:00:00|71330.6|71310.6|71348.4|71328.4|71354.8|71334.8|71328.9|71308.9|377
1722884700000|2024-08-05 19:05:00|71348.5|71328.5|71334.6|71314.6|71350.2|71330.2|71334.1|71314.1|342
1722885000000|2024-08-05 19:10:00|71334.5|71314.5|71334.5|71314.5|71345.4|71325.4|71334.5|71314.5|387
1722885300000|2024-08-05 19:15:00|71334.4|71314.4|71340.1|71320.1|71344.4|71324.4|71334.4|71314.4|392
1722885600000|2024-08-05 19:20:00|71340.2|71320.2|71353.8|71333.8|71353.8|71333.8|71339.7|71319.7|671
1722885900000|2024-08-05 19:25:00|71357.8|71337.8|71350.4|71330.4|71361.5|71341.5|71350.1|71330.1|574
1722886200000|2024-08-05 19:30:00|71349.9|71329.9|71352.8|71332.8|71358.4|71338.4|71347.7|71327.7|367
1722886500000|2024-08-05 19:35:00|71352.7|71332.7|71353|71333|71355.2|71335.2|71352|71332|208
1722886800000|2024-08-05 19:40:00|71353.1|71333.1|71356.4|71336.4|71356.5|71336.5|71351.5|71331.5|157
1722887100000|2024-08-05 19:45:00|71356.5|71336.5|71360.8|71340.8|71366.4|71346.4|71354|71334|351
1722887400000|2024-08-05 19:50:00|71360.9|71340.9|71362.6|71342.6|71362.9|71342.9|71360.2|71340.2|318
1722887700000|2024-08-05 19:55:00|71362.2|71342.2|71358.6|71338.6|71374.3|71354.3|71357.7|71337.7|483
1722888000000|2024-08-05 20:00:00|71359.1|71339.1|71381.8|71361.8|71384|71364|71357.9|71337.9|451
1722888300000|2024-08-05 20:05:00|71381.9|71361.9|71382.9|71362.9|71388.5|71368.5|71381.6|71361.6|524
1722888600000|2024-08-05 20:10:00|71383.4|71363.4|71380.8|71360.8|71385.2|71365.2|71378.9|71358.9|367
1722888900000|2024-08-05 20:15:00|71379.2|71359.2|71379.7|71359.7|71383.9|71363.9|71374.6|71354.6|490
1722889200000|2024-08-05 20:20:00|71379.8|71359.8|71378.1|71358.1|71381.7|71361.7|71377.2|71357.2|217
1722889500000|2024-08-05 20:25:00|71378|71358|71384.6|71364.6|71386.1|71366.1|71377.6|71357.6|497
1722889800000|2024-08-05 20:30:00|71384.9|71364.9|71388.6|71368.6|71388.9|71368.9|71384.6|71364.6|547
1722890100000|2024-08-05 20:35:00|71387.5|71367.5|71388.1|71368.1|71397.4|71373|71379.6|71355.6|1023
1722890400000|2024-08-05 20:40:00|71389.8|71369.8|71400.3|71363.1|71406.7|71373.4|71375|71342.9|1173
1722890700000|2024-08-05 20:45:00|71399.1|71362.5|71400.4|71356.1|71404.9|71367.5|71391.7|71348.1|1144
1722891000000|2024-08-05 20:50:00|71400.9|71356|71402.6|71353.5|71406.5|71366.9|71394.1|71347.9|1143
1722891300000|2024-08-05 20:55:00|71391.4|71360|71423.2|71341.2|71426.8|71371.3|71388|71338.4|1037
1722891600000|2024-08-05 21:00:00|71423.7|71340.5|71417.7|71346.6|71423.8|71346.6|71417.7|71334.4|44
1722891900000|2024-08-05 21:05:00|71418.1|71340.1|71419|71340.4|71427.6|71342.9|71411.6|71335.1|62
1722892200000|2024-08-05 21:10:00|71418.9|71341.7|71415|71340.4|71423.5|71342.8|71415|71336.3|96
1722892500000|2024-08-05 21:15:00|71418.6|71341.7|71417.7|71342.9|71421.7|71342.9|71411|71340.4|20
1722892800000|2024-08-05 21:20:00|71417.3|71342.2|71416.4|71343|71418.6|71343|71416.3|71342|22
1722893100000|2024-08-05 21:25:00|71417.1|71341.9|71412.8|71295.7|71419.4|71342|71408.7|71295.4|106
1722893400000|2024-08-05 21:30:00|71413.2|71295.8|71419.2|71300.2|71420.1|71306.4|71401.3|71295.7|185
1722893700000|2024-08-05 21:35:00|71419|71300|71427.3|71313.3|71430.7|71328.2|71400.1|71297.1|178
1722894000000|2024-08-05 21:40:00|71427.2|71313.4|71410.3|71321.5|71428.4|71323.4|71406.4|71313.4|185
1722894300000|2024-08-05 21:45:00|71409.9|71322.4|71396.9|71326.1|71420.9|71335.6|71395.9|71310.1|210
1722894600000|2024-08-05 21:50:00|71402.7|71326.2|71396.4|71328.6|71411.9|71330.5|71396.4|71323.1|152
1722894900000|2024-08-05 21:55:00|71396.3|71330.8|71401.2|71327.7|71409.1|71333.7|71387.5|71326.4|136
1722895200000|2024-08-05 22:00:00|71401.3|71327.6|71404.3|71319.3|71417.3|71332.7|71393.1|71309|491
1722895500000|2024-08-05 22:05:00|71404.4|71318.8|71411|71316.2|71419.7|71348.9|71394.9|71304.6|529
1722895800000|2024-08-05 22:10:00|71411.2|71316.3|71408.3|71353.4|71419.8|71359.8|71399|71307.8|357
1722896100000|2024-08-05 22:15:00|71407.2|71357.3|71405.8|71356.9|71416.4|71361.1|71372.2|71291.2|460
1722896400000|2024-08-05 22:20:00|71403.3|71355.2|71396.6|71363.3|71411.9|71369.8|71389.7|71351.4|420
1722896700000|2024-08-05 22:25:00|71395.2|71362.9|71410.7|71373.4|71413.4|71382.8|71389.8|71361.9|408
1722897000000|2024-08-05 22:30:00|71410.9|71371.4|71413.6|71366.6|71413.7|71379.2|71399.2|71364.8|293
1722897300000|2024-08-05 22:35:00|71413.4|71366.8|71428.9|71380.3|71434.1|71386.5|71409.1|71365.2|736
1722897600000|2024-08-05 22:40:00|71428.7|71380.1|71441|71388.9|71443.3|71399.4|71425.3|71370.8|763
1722897900000|2024-08-05 22:45:00|71440.9|71389|71439.2|71389.3|71442.3|71400.8|71429.1|71387.9|415
1722898200000|2024-08-05 22:50:00|71439.1|71389.5|71438.7|71394.5|71442.7|71401.2|71431.4|71389.5|417
1722898500000|2024-08-05 22:55:00|71438.6|71395.4|71431.8|71397.2|71441|71399.1|71431.6|71392.4|510
1722898800000|2024-08-05 23:00:00|71433.4|71395.6|71456.7|71419.8|71467.3|71427.6|71431|71391.7|366
1722899100000|2024-08-05 23:05:00|71456.5|71419.7|71476.6|71422.6|71481.3|71429.3|71454.8|71411|442
1722899400000|2024-08-05 23:10:00|71474.1|71422.3|71473.8|71427.1|71483.5|71431|71469.1|71420.2|451
1722899700000|2024-08-05 23:15:00|71474.1|71426.4|71459.6|71423.6|71482.9|71434.7|71454|71421.4|321
1722900000000|2024-08-05 23:20:00|71460|71423.7|71478.5|71422.9|71478.5|71433.1|71452.8|71422.2|200
1722900300000|2024-08-05 23:25:00|71478.4|71426.2|71468.4|71399.1|71478.4|71426.2|71457.3|71395.3|502
1722900600000|2024-08-05 23:30:00|71467.1|71400.6|71461.9|71413.4|71476.5|71431.8|71456.9|71391.1|530
1722900900000|2024-08-05 23:35:00|71460|71410.8|71453.9|71433.9|71476.9|71434.3|71446.3|71408.6|347
1722901200000|2024-08-05 23:40:00|71453.7|71433.7|71450.1|71430.1|71457.7|71433.9|71448.4|71422.6|163
1722901500000|2024-08-05 23:45:00|71450|71430|71474.8|71454.8|71475.1|71455.1|71449.5|71429.5|346
1722901800000|2024-08-05 23:50:00|71474.7|71454.7|71467.6|71447.6|71474.8|71454.8|71467|71447|606
1722902100000|2024-08-05 23:55:00|71467.3|71447.3|71466.5|71446.5|71468.4|71448.4|71450.5|71427.8|676
1722902400000|2024-08-06 00:00:00|71467.5|71447.5|71500.8|71480.8|71517.6|71497.6|71467.3|71447.3|641
1722902700000|2024-08-06 00:05:00|71496.3|71476.3|71501.4|71481.4|71507.9|71487.9|71482.5|71462.5|805
1722903000000|2024-08-06 00:10:00|71500.5|71480.5|71517.2|71497.2|71539.9|71519.9|71499.4|71479.4|810
1722903300000|2024-08-06 00:15:00|71518.5|71498.5|71474.3|71454.3|71518.5|71498.5|71474.3|71454.3|744
1722903600000|2024-08-06 00:20:00|71476.5|71456.5|71437.6|71417.6|71476.9|71456.9|71437.6|71417.6|680
1722903900000|2024-08-06 00:25:00|71437.5|71417.5|71449.1|71429.1|71470|71450|71418.7|71398.7|653
1722904200000|2024-08-06 00:30:00|71448.9|71428.9|71463.3|71443.3|71464.4|71444.4|71438.4|71418.4|695
1722904500000|2024-08-06 00:35:00|71463.4|71443.4|71441.2|71421.2|71463.4|71443.4|71435.2|71415.2|651
1722904800000|2024-08-06 00:40:00|71441.1|71421.1|71448|71428|71454.9|71434.9|71429.4|71409.4|658
1722905100000|2024-08-06 00:45:00|71448.1|71428.1|71418.8|71398.8|71455.6|71435.6|71405.9|71385.9|591
1722905400000|2024-08-06 00:50:00|71418.7|71398.7|71407.4|71387.4|71463.4|71443.4|71407.4|71387.4|787
1722905700000|2024-08-06 00:55:00|71409.4|71389.4|71415.2|71395.2|71426.2|71406.2|71406.8|71386.8|730
1722906000000|2024-08-06 01:00:00|71416.3|71396.3|71423.2|71403.2|71436.9|71416.9|71400|71380|761
1722906300000|2024-08-06 01:05:00|71423.4|71403.4|71428.1|71408.1|71451.5|71431.5|71413.4|71393.4|640
1722906600000|2024-08-06 01:10:00|71428|71408|71439.9|71419.9|71442.2|71422.2|71408.6|71388.6|591
1722906900000|2024-08-06 01:15:00|71440|71420|71459.9|71439.9|71469.5|71449.5|71436.9|71416.9|641
1722907200000|2024-08-06 01:20:00|71460.2|71440.2|71464.6|71444.6|71466.3|71446.3|71444.1|71424.1|669
1722907500000|2024-08-06 01:25:00|71464.7|71444.7|71450.7|71430.7|71476.5|71456.5|71445.8|71425.8|637
1722907800000|2024-08-06 01:30:00|71454.5|71434.5|71506.1|71486.1|71509.1|71489.1|71442.9|71422.9|717
1722908100000|2024-08-06 01:35:00|71506|71486|71511.4|71491.4|71514.1|71494.1|71477.7|71457.7|732
1722908400000|2024-08-06 01:40:00|71512.2|71492.2|71510.8|71490.8|71514|71494|71450.9|71430.9|856
1722908700000|2024-08-06 01:45:00|71509.9|71489.9|71502.4|71482.4|71520.2|71500.2|71491.2|71471.2|813
1722909000000|2024-08-06 01:50:00|71502.5|71482.5|71513.7|71493.7|71519.7|71499.7|71489.2|71469.2|666
1722909300000|2024-08-06 01:55:00|71513.6|71493.6|71497.4|71477.4|71517.3|71497.3|71466.2|71446.2|740
1722909600000|2024-08-06 02:00:00|71497.3|71477.3|71498.9|71478.9|71501.1|71481.1|71463.5|71443.5|759
1722909900000|2024-08-06 02:05:00|71498.6|71478.6|71497.4|71477.4|71505|71485|71473.8|71453.8|656
1722910200000|2024-08-06 02:10:00|71497|71477|71478.7|71458.7|71500|71480|71467.2|71447.2|712
1722910500000|2024-08-06 02:15:00|71478.8|71458.8|71475.5|71455.5|71496.3|71476.3|71473.5|71453.5|555
1722910800000|2024-08-06 02:20:00|71474.6|71454.6|71458.4|71438.4|71475.3|71455.3|71437.5|71417.5|635
1722911100000|2024-08-06 02:25:00|71458.5|71438.5|71471.4|71451.4|71483.1|71463.1|71452.1|71432.1|576
1722911400000|2024-08-06 02:30:00|71471.3|71451.3|71474|71454|71485.3|71465.3|71461.9|71441.9|538
1722911700000|2024-08-06 02:35:00|71473.9|71453.9|71476.8|71456.8|71493.2|71473.2|71472.7|71452.7|566
1722912000000|2024-08-06 02:40:00|71476.7|71456.7|71471.7|71451.7|71483.2|71463.2|71463.4|71443.4|433
1722912300000|2024-08-06 02:45:00|71471.8|71451.8|71476.5|71456.5|71481.9|71461.9|71469.7|71449.7|473
1722912600000|2024-08-06 02:50:00|71476.4|71456.4|71490.6|71470.6|71492.1|71472.1|71476.3|71456.3|449
1722912900000|2024-08-06 02:55:00|71490.7|71470.7|71485|71465|71491.6|71471.6|71484.7|71464.7|365
1722913200000|2024-08-06 03:00:00|71485.3|71465.3|71481.1|71461.1|71486.1|71466.1|71470.4|71450.4|530
1722913500000|2024-08-06 03:05:00|71481.2|71461.2|71398.8|71378.8|71487.6|71467.6|71398.6|71378.6|584
1722913800000|2024-08-06 03:10:00|71398.7|71378.7|71428.9|71408.9|71436.6|71416.6|71396.8|71376.8|680
1722914100000|2024-08-06 03:15:00|71426.7|71406.7|71441.6|71421.6|71451.7|71431.7|71426.5|71406.5|569
1722914400000|2024-08-06 03:20:00|71442.8|71422.8|71440.4|71420.4|71458.2|71438.2|71439.4|71419.4|502
1722914700000|2024-08-06 03:25:00|71439|71419|71443.1|71423.1|71450.1|71430.1|71422.5|71402.5|462
1722915000000|2024-08-06 03:30:00|71443|71423|71458.4|71438.4|71480.3|71460.3|71442.2|71422.2|619
1722915300000|2024-08-06 03:35:00|71458.5|71438.5|71418.5|71398.5|71459.1|71439.1|71402|71382|674
1722915600000|2024-08-06 03:40:00|71418.4|71398.4|71422.4|71402.4|71433.2|71413.2|71410.8|71390.8|435
1722915900000|2024-08-06 03:45:00|71425.5|71405.5|71431.2|71411.2|71432.5|71412.5|71415.6|71395.6|347
1722916200000|2024-08-06 03:50:00|71431.1|71411.1|71416.8|71396.8|71436.6|71416.6|71416.5|71396.5|405
1722916500000|2024-08-06 03:55:00|71416.9|71396.9|71392.7|71372.7|71417.9|71397.9|71381.5|71361.5|464
1722916800000|2024-08-06 04:00:00|71390.8|71370.8|71421.9|71401.9|71431.8|71411.8|71389.3|71369.3|519
1722917100000|2024-08-06 04:05:00|71422|71402|71418.3|71398.3|71424.1|71404.1|71396|71376|468
1722917400000|2024-08-06 04:10:00|71418.7|71398.7|71412.3|71392.3|71431.5|71411.5|71398|71378|601
1722917700000|2024-08-06 04:15:00|71412.1|71392.1|71420.3|71400.3|71421.3|71401.3|71403.4|71387.2|425
1722918000000|2024-08-06 04:20:00|71420.8|71400.8|71416.7|71396.7|71432.2|71412.2|71415.2|71395.2|442
1722918300000|2024-08-06 04:25:00|71416.8|71396.8|71412.1|71392.1|71417.7|71397.7|71406.1|71386.1|338
1722918600000|2024-08-06 04:30:00|71412.2|71392.2|71419.5|71399.5|71434.3|71414.3|71397.6|71377.6|578
1722918900000|2024-08-06 04:35:00|71419.9|71399.9|71420.7|71400.7|71438.1|71418.1|71416.7|71396.7|618
1722919200000|2024-08-06 04:40:00|71420.6|71400.6|71424.3|71404.3|71432.8|71412.8|71397.9|71377.9|520
1722919500000|2024-08-06 04:45:00|71424.4|71404.4|71407.6|71387.6|71426|71406|71400.8|71380.8|583
1722919800000|2024-08-06 04:50:00|71407.5|71387.5|71403.1|71383.1|71413.4|71393.4|71397|71377|518
1722920100000|2024-08-06 04:55:00|71403.7|71383.7|71399.6|71379.6|71411.6|71391.6|71389.9|71369.9|514
1722920400000|2024-08-06 05:00:00|71400.1|71380.1|71383.7|71363.7|71405.6|71385.6|71368.8|71349.1|639
1722920700000|2024-08-06 05:05:00|71383.8|71363.8|71383.1|71363.1|71395.9|71375.9|71373.2|71354|662
1722921000000|2024-08-06 05:10:00|71383.3|71363.3|71390.7|71370.7|71400.5|71380.5|71378.1|71358.1|673
1722921300000|2024-08-06 05:15:00|71390.3|71370.3|71397.1|71377.1|71406.1|71386.1|71386|71366|605
1722921600000|2024-08-06 05:20:00|71397.2|71377.2|71415.8|71395.8|71420.7|71400.7|71393.5|71373.5|593
1722921900000|2024-08-06 05:25:00|71417.9|71397.9|71418.4|71398.4|71424.2|71404.2|71411.8|71391.8|584
1722922200000|2024-08-06 05:30:00|71418.5|71398.5|71439.1|71419.1|71452.5|71432.5|71418.4|71398.4|707
1722922500000|2024-08-06 05:35:00|71439.5|71419.5|71461.1|71441.1|71465.7|71445.7|71432.6|71412.6|658
1722922800000|2024-08-06 05:40:00|71461.7|71441.7|71462.5|71442.5|71480.6|71460.6|71450.2|71430.2|757
1722923100000|2024-08-06 05:45:00|71462.3|71442.3|71459.6|71439.6|71469.2|71449.2|71440.1|71420.1|763
1722923400000|2024-08-06 05:50:00|71459.7|71439.7|71446|71426|71459.9|71439.9|71434.3|71414.3|678
1722923700000|2024-08-06 05:55:00|71446.5|71426.5|71480.6|71460.6|71488.9|71468.9|71446.5|71426.5|709
1722924000000|2024-08-06 06:00:00|71481.5|71461.5|71477.2|71457.2|71486.9|71466.9|71465.3|71445.3|718
1722924300000|2024-08-06 06:05:00|71477.1|71457.1|71466.4|71446.4|71487.1|71467.1|71466|71446|701
1722924600000|2024-08-06 06:10:00|71466.1|71446.1|71465.1|71445.1|71474.4|71454.4|71450|71430|705
1722924900000|2024-08-06 06:15:00|71465.2|71445.2|71482.2|71462.2|71482.9|71462.9|71453.1|71433.1|746
1722925200000|2024-08-06 06:20:00|71482.6|71462.6|71473.5|71453.5|71484|71464|71466.8|71446.8|711
1722925500000|2024-08-06 06:25:00|71473.2|71453.2|71458.6|71438.6|71474.1|71454.1|71446.4|71426.4|698
1722925800000|2024-08-06 06:30:00|71459.6|71439.6|71426.1|71406.1|71461.2|71441.2|71403.7|71383.7|668
1722926100000|2024-08-06 06:35:00|71428|71408|71448.3|71428.3|71462.2|71442.2|71427.2|71407.2|700
1722926400000|2024-08-06 06:40:00|71448.5|71428.5|71467.7|71447.7|71467.9|71447.9|71446.9|71426.9|573
1722926700000|2024-08-06 06:45:00|71467.6|71447.6|71448.6|71428.6|71468.9|71448.9|71447.9|71427.9|627
1722927000000|2024-08-06 06:50:00|71448.7|71428.7|71447.5|71427.5|71457.1|71437.1|71441.4|71421.4|514
1722927300000|2024-08-06 06:55:00|71447.4|71427.4|71454.8|71434.8|71459.2|71439.2|71439.2|71419.2|600
1722927600000|2024-08-06 07:00:00|71455.5|71435.5|71445.2|71425.2|71456.1|71436.1|71427.7|71407.7|697
1722927900000|2024-08-06 07:05:00|71446.2|71426.2|71457.6|71437.6|71457.7|71437.7|71432.7|71412.7|646
1722928200000|2024-08-06 07:10:00|71457.3|71437.3|71451.1|71431.1|71463.4|71443.4|71447.4|71427.4|516
1722928500000|2024-08-06 07:15:00|71451|71431|71446.9|71426.9|71454.8|71434.8|71440.8|71420.8|544
1722928800000|2024-08-06 07:20:00|71447|71427|71465.6|71445.6|71465.6|71445.6|71444.1|71424.1|500
1722929100000|2024-08-06 07:25:00|71465.2|71445.2|71489.8|71469.8|71494.7|71474.7|71461.7|71441.7|621
1722929400000|2024-08-06 07:30:00|71487.9|71467.9|71487.7|71467.7|71492.5|71472.5|71475|71455|630
1722929700000|2024-08-06 07:35:00|71487.6|71467.6|71487.3|71467.3|71492.1|71472.1|71474.1|71454.1|552
1722930000000|2024-08-06 07:40:00|71487.5|71467.5|71476.3|71456.3|71488.5|71468.5|71464.2|71444.2|492
1722930300000|2024-08-06 07:45:00|71476.4|71456.4|71474.5|71454.5|71483.5|71463.5|71468|71448|433
1722930600000|2024-08-06 07:50:00|71474.4|71454.4|71463.5|71443.5|71476.4|71456.4|71457.8|71437.8|544
1722930900000|2024-08-06 07:55:00|71463.4|71443.4|71453.5|71433.5|71466.2|71446.2|71446.9|71426.9|570
1722931200000|2024-08-06 08:00:00|71453.4|71433.4|71440.6|71420.6|71459.4|71439.4|71437.3|71417.3|625
1722931500000|2024-08-06 08:05:00|71440.5|71420.5|71402.9|71382.9|71450|71430|71381.6|71361.6|748
1722931800000|2024-08-06 08:10:00|71403|71383|71382|71362|71410|71390|71377.7|71357.7|698
1722932100000|2024-08-06 08:15:00|71381.1|71361.1|71374.7|71354.7|71390|71370|71346.6|71326.6|641
1722932400000|2024-08-06 08:20:00|71374.1|71354.1|71397.7|71377.7|71398.8|71378.8|71346.4|71326.4|659
1722932700000|2024-08-06 08:25:00|71398.3|71378.3|71432.8|71412.8|71432.9|71412.9|71389.5|71369.5|552
1722933000000|2024-08-06 08:30:00|71432.5|71412.5|71428.7|71408.7|71444.9|71424.9|71422.8|71402.8|504
1722933300000|2024-08-06 08:35:00|71428.4|71408.4|71420.9|71400.9|71448|71428|71410|71390|641
1722933600000|2024-08-06 08:40:00|71421|71401|71415.6|71395.6|71428.8|71408.8|71408.2|71388.2|549
1722933900000|2024-08-06 08:45:00|71416.1|71396.1|71431.3|71411.3|71431.5|71411.5|71407.8|71387.8|459
1722934200000|2024-08-06 08:50:00|71431.4|71411.4|71435.9|71415.9|71448.8|71428.8|71427.7|71407.7|578
1722934500000|2024-08-06 08:55:00|71436|71416|71443.1|71423.1|71444.1|71424.1|71424.1|71404.1|526
1722934800000|2024-08-06 09:00:00|71443|71423|71416.9|71396.9|71445.9|71425.9|71412.5|71392.5|630
1722935100000|2024-08-06 09:05:00|71416.7|71396.7|71421.6|71401.6|71428.4|71408.4|71413.5|71393.5|624
1722935400000|2024-08-06 09:10:00|71421.5|71401.5|71451.1|71431.1|71452|71432|71421.5|71401.5|551
1722935700000|2024-08-06 09:15:00|71448.5|71428.5|71439.2|71419.2|71483.4|71463.4|71434.3|71414.3|648
1722936000000|2024-08-06 09:20:00|71439.3|71419.3|71438.3|71418.3|71449.5|71429.5|71433.6|71413.6|535
1722936300000|2024-08-06 09:25:00|71438.4|71418.4|71456.6|71436.6|71458.7|71438.7|71434.7|71414.7|472
1722936600000|2024-08-06 09:30:00|71455.9|71435.9|71461.3|71441.3|71476|71456|71442.1|71422.1|506
1722936900000|2024-08-06 09:35:00|71461.4|71441.4|71462.7|71442.7|71462.7|71442.7|71447.5|71427.5|519
1722937200000|2024-08-06 09:40:00|71462.6|71442.6|71482|71462|71487.3|71467.3|71461.6|71441.6|546
1722937500000|2024-08-06 09:45:00|71481.6|71461.6|71475|71455|71482.7|71462.7|71464|71444|499
1722937800000|2024-08-06 09:50:00|71474.6|71454.6|71472|71452|71478.6|71458.6|71462.9|71442.9|526
1722938100000|2024-08-06 09:55:00|71471.9|71451.9|71482.5|71462.5|71486.5|71466.5|71469.9|71449.9|415
1722938400000|2024-08-06 10:00:00|71482.6|71462.6|71479.5|71459.5|71488.4|71468.4|71478.2|71458.2|394
1722938700000|2024-08-06 10:05:00|71479.4|71459.4|71434.5|71414.5|71480.1|71460.1|71432.9|71412.9|537
1722939000000|2024-08-06 10:10:00|71433.8|71413.8|71472.1|71452.1|71475.9|71455.9|71431.6|71411.6|465
1722939300000|2024-08-06 10:15:00|71472|71452|71468.8|71448.8|71477.7|71457.7|71460.2|71440.2|530
1722939600000|2024-08-06 10:20:00|71469.4|71449.4|71472.2|71452.2|71474.1|71454.1|71463.2|71443.2|449
1722939900000|2024-08-06 10:25:00|71472.5|71452.5|71499.1|71479.1|71501.3|71481.3|71470.6|71450.6|593
1722940200000|2024-08-06 10:30:00|71499|71479|71503.1|71483.1|71512.7|71492.7|71498.2|71478.2|558
1722940500000|2024-08-06 10:35:00|71503|71483|71512.1|71492.1|71513|71493|71500.5|71480.5|455
1722940800000|2024-08-06 10:40:00|71512|71492|71476.1|71456.1|71513.6|71493.6|71475.5|71455.5|506
1722941100000|2024-08-06 10:45:00|71476.2|71456.2|71480.5|71460.5|71489|71469|71462.5|71442.5|494
1722941400000|2024-08-06 10:50:00|71480.6|71460.6|71484.6|71464.6|71484.7|71464.7|71469.5|71449.5|547
1722941700000|2024-08-06 10:55:00|71484.4|71464.4|71500.9|71480.9|71506.7|71486.7|71480.3|71460.3|522
1722942000000|2024-08-06 11:00:00|71500.8|71480.8|71512.1|71492.1|71513.9|71493.9|71498.2|71478.2|652
1722942300000|2024-08-06 11:05:00|71512.2|71492.2|71499.2|71479.2|71513.6|71493.6|71491.5|71471.5|523
1722942600000|2024-08-06 11:10:00|71499.1|71479.1|71496.9|71476.9|71503.3|71483.3|71486.3|71466.3|534
1722942900000|2024-08-06 11:15:00|71497.4|71477.4|71513.2|71493.2|71514.3|71494.3|71494.4|71474.4|515
1722943200000|2024-08-06 11:20:00|71513|71493|71510.6|71490.6|71527|71507|71507|71487|525
1722943500000|2024-08-06 11:25:00|71510.7|71490.7|71525|71505|71526.6|71506.6|71510.7|71490.7|438
1722943800000|2024-08-06 11:30:00|71524.8|71504.8|71516.9|71496.9|71526.7|71506.7|71516.5|71496.5|504
1722944100000|2024-08-06 11:35:00|71516.8|71496.8|71520.6|71500.6|71521.7|71501.7|71505.1|71485.1|530
1722944400000|2024-08-06 11:40:00|71520.4|71500.4|71517.9|71497.9|71520.4|71500.4|71510.5|71490.5|605
1722944700000|2024-08-06 11:45:00|71518|71498|71523.6|71503.6|71524.7|71504.7|71505|71485|498
1722945000000|2024-08-06 11:50:00|71523.8|71503.8|71516.9|71496.9|71533.1|71513.1|71514.6|71494.6|448
1722945300000|2024-08-06 11:55:00|71516.6|71496.6|71513.4|71493.4|71516.6|71496.6|71497.5|71477.5|544
1722945600000|2024-08-06 12:00:00|71513.6|71493.6|71517.7|71497.7|71522.9|71502.9|71504.7|71484.7|634
1722945900000|2024-08-06 12:05:00|71517.6|71497.6|71507|71487|71517.8|71497.8|71481.8|71461.8|632
1722946200000|2024-08-06 12:10:00|71507.1|71487.1|71495.7|71475.7|71515.9|71495.9|71490.7|71470.7|659
1722946500000|2024-08-06 12:15:00|71495.8|71475.8|71481.7|71461.7|71504.3|71484.3|71481.7|71461.7|582
1722946800000|2024-08-06 12:20:00|71481.6|71461.6|71474|71454|71497.1|71477.1|71470.6|71450.6|653
1722947100000|2024-08-06 12:25:00|71473.9|71453.9|71474|71454|71483.1|71463.1|71456.9|71436.9|538
1722947400000|2024-08-06 12:30:00|71474.1|71454.1|71476.9|71456.9|71488.3|71468.3|71464.6|71444.6|573
1722947700000|2024-08-06 12:35:00|71477.1|71457.1|71495.6|71475.6|71502|71482|71476.9|71456.9|792
1722948000000|2024-08-06 12:40:00|71495.7|71475.7|71506.8|71486.8|71517.3|71497.3|71492.8|71472.8|735
1722948300000|2024-08-06 12:45:00|71507.3|71487.3|71504.4|71484.4|71523.5|71503.5|71493.6|71473.6|676
1722948600000|2024-08-06 12:50:00|71504.1|71484.1|71487|71467|71518|71498|71482.4|71462.4|650
1722948900000|2024-08-06 12:55:00|71487.1|71467.1|71501.8|71481.8|71508.2|71488.2|71481.8|71461.8|642
1722949200000|2024-08-06 13:00:00|71503|71483|71509.4|71489.4|71514.2|71494.2|71477.2|71457.2|794
1722949500000|2024-08-06 13:05:00|71510.6|71490.6|71494.6|71474.6|71510.7|71490.7|71491.3|71471.3|712
1722949800000|2024-08-06 13:10:00|71494.5|71474.5|71485.2|71465.2|71500.5|71480.5|71484.2|71464.2|577
1722950100000|2024-08-06 13:15:00|71485.1|71465.1|71503.9|71483.9|71505.8|71485.8|71484.4|71464.4|568
1722950400000|2024-08-06 13:20:00|71504.4|71484.4|71469.7|71449.7|71504.7|71484.7|71469.7|71449.7|715
1722950700000|2024-08-06 13:25:00|71469.9|71449.9|71472.2|71452.2|71488.3|71468.3|71467.6|71447.6|703
1722951000000|2024-08-06 13:30:00|71472.3|71452.3|71500.4|71480.4|71507.2|71487.2|71470.7|71450.7|835
1722951300000|2024-08-06 13:35:00|71500.3|71480.3|71488.9|71468.9|71505.1|71485.1|71482.7|71462.7|599
1722951600000|2024-08-06 13:40:00|71488.8|71468.8|71465.3|71445.3|71490.4|71470.4|71464.3|71444.3|598
1722951900000|2024-08-06 13:45:00|71466.2|71446.2|71493.5|71473.5|71493.6|71473.6|71434|71414|752
1722952200000|2024-08-06 13:50:00|71494.1|71474.1|71516.4|71496.4|71525.7|71505.7|71485.2|71465.2|708
1722952500000|2024-08-06 13:55:00|71516.3|71496.3|71513.9|71493.9|71531.2|71511.2|71510.1|71490.1|678
1722952800000|2024-08-06 14:00:00|71514|71494|71521.3|71501.3|71524.3|71504.3|71494.9|71474.9|750
1722953100000|2024-08-06 14:05:00|71521|71501|71532.5|71512.5|71543.8|71523.8|71518.8|71498.9|722
1722953400000|2024-08-06 14:10:00|71531.8|71511.8|71527.3|71507.3|71536.2|71516.2|71514.6|71494.6|596
1722953700000|2024-08-06 14:15:00|71527.1|71507.1|71528.1|71508.1|71530.8|71510.8|71516.8|71496.8|570
1722954000000|2024-08-06 14:20:00|71528.2|71508.2|71536.3|71516.3|71549.6|71533.8|71520.4|71500.4|649
1722954300000|2024-08-06 14:25:00|71534.4|71514.4|71524.7|71504.7|71538.2|71518.2|71519.7|71499.7|603
1722954600000|2024-08-06 14:30:00|71527.4|71507.4|71528.2|71508.2|71537.2|71517.2|71507.2|71487.2|671
1722954900000|2024-08-06 14:35:00|71526|71506|71543.4|71523.4|71546.3|71526.3|71525.2|71505.2|670
1722955200000|2024-08-06 14:40:00|71543.6|71523.6|71533|71513|71547.2|71527.2|71533|71513|670
1722955500000|2024-08-06 14:45:00|71532.7|71512.7|71531.8|71511.8|71537.6|71517.6|71513.6|71493.6|651
1722955800000|2024-08-06 14:50:00|71532|71512|71524|71504|71542.4|71522.4|71522.2|71502.2|727
1722956100000|2024-08-06 14:55:00|71524.3|71504.3|71540|71520|71543|71527.6|71518.4|71498.4|628
1722956400000|2024-08-06 15:00:00|71540.8|71520.8|71556|71546|71570.2|71553.1|71540.4|71520.4|697
1722956700000|2024-08-06 15:05:00|71556.1|71546.1|71552.3|71542.3|71590.8|71573.6|71552.1|71535.9|645
1722957000000|2024-08-06 15:10:00|71551.2|71541.2|71558.6|71538.6|71561.5|71545.4|71542.3|71527.6|548
1722957300000|2024-08-06 15:15:00|71557.4|71537.4|71557.4|71537.4|71563.9|71548|71542.8|71526.5|588
1722957600000|2024-08-06 15:20:00|71557.3|71537.3|71546.2|71526.2|71561.2|71545.3|71541.4|71523.1|556
1722957900000|2024-08-06 15:25:00|71547.2|71527.2|71548.7|71528.7|71562.2|71546.9|71540.5|71524.5|508
1722958200000|2024-08-06 15:30:00|71549|71529|71555.4|71535.4|71566.9|71554.8|71541.6|71521.6|649
1722958500000|2024-08-06 15:35:00|71555.3|71535.3|71567.2|71547.2|71570.7|71550.7|71554|71534|655
1722958800000|2024-08-06 15:40:00|71568.1|71548.1|71563.4|71543.4|71573|71553|71558.1|71538.1|550
1722959100000|2024-08-06 15:45:00|71563.8|71543.8|71570.4|71550.4|71575.4|71555.4|71556.8|71538.1|570
1722959400000|2024-08-06 15:50:00|71570.7|71550.7|71570.4|71550.4|71577|71557|71563.4|71543.4|600
1722959700000|2024-08-06 15:55:00|71570.5|71550.5|71579.3|71559.3|71581.5|71561.5|71568.1|71548.1|507
1722960000000|2024-08-06 16:00:00|71579.5|71559.5|71581.6|71561.6|71589.8|71569.8|71576.6|71556.6|578
1722960300000|2024-08-06 16:05:00|71581.5|71561.5|71595.3|71575.3|71604.7|71584.7|71580.6|71560.6|581
1722960600000|2024-08-06 16:10:00|71595.2|71575.2|71605.7|71585.7|71607.6|71587.6|71589|71569|412
1722960900000|2024-08-06 16:15:00|71605.6|71585.6|71603.1|71593.1|71611.2|71593.9|71593.8|71578.8|351
1722961200000|2024-08-06 16:20:00|71603|71593|71604.3|71584.3|71609.3|71595.9|71592.4|71576.6|409
1722961500000|2024-08-06 16:25:00|71604.2|71584.2|71596.9|71576.9|71604.2|71584.2|71588.3|71568.3|346
1722961800000|2024-08-06 16:30:00|71597|71577|71599.4|71579.4|71601.7|71581.7|71589.5|71569.9|339
1722962100000|2024-08-06 16:35:00|71599.3|71579.3|71593.3|71573.3|71608.5|71588.5|71593.3|71573.3|339
1722962400000|2024-08-06 16:40:00|71593.4|71573.4|71610|71590|71614.5|71594.5|71593|71573|435
1722962700000|2024-08-06 16:45:00|71609.9|71589.9|71609.9|71589.9|71613.2|71593.2|71606.2|71586.2|364
1722963000000|2024-08-06 16:50:00|71610|71590|71609.5|71589.5|71617.5|71597.5|71607.1|71587.1|400
1722963300000|2024-08-06 16:55:00|71609.4|71589.4|71629|71609|71639|71619|71608.8|71588.8|433
1722963600000|2024-08-06 17:00:00|71630.3|71610.3|71633.1|71613.1|71636.4|71616.4|71615|71595|450
1722963900000|2024-08-06 17:05:00|71632.2|71612.2|71637.7|71617.7|71638.8|71618.8|71620.7|71606.1|359
1722964200000|2024-08-06 17:10:00|71637.6|71617.6|71632.1|71612.1|71642.4|71622.4|71631.2|71611.2|309
1722964500000|2024-08-06 17:15:00|71636.8|71616.8|71640.1|71620.1|71646.3|71630.4|71632.5|71612.5|428
1722964800000|2024-08-06 17:20:00|71640|71620|71640.3|71620.3|71644|71624|71637.2|71617.2|297
1722965100000|2024-08-06 17:25:00|71640.4|71620.4|71644.7|71624.7|71651.1|71632.2|71638|71618|373
1722965400000|2024-08-06 17:30:00|71644.8|71624.8|71655|71635|71655.2|71635.2|71643.3|71623.3|326
1722965700000|2024-08-06 17:35:00|71655.2|71635.2|71658.2|71638.2|71660.3|71640.3|71650.6|71630.6|333
1722966000000|2024-08-06 17:40:00|71658.3|71638.3|71658.6|71638.6|71660.8|71640.8|71654.5|71634.5|259
1722966300000|2024-08-06 17:45:00|71658.7|71638.7|71655.7|71635.7|71659.1|71639.1|71651|71631|302
1722966600000|2024-08-06 17:50:00|71655.4|71635.4|71655.5|71635.5|71657.7|71637.7|71653.6|71633.6|234
1722966900000|2024-08-06 17:55:00|71655.6|71635.6|71643.9|71623.9|71656.1|71636.1|71643.6|71623.6|279
1722967200000|2024-08-06 18:00:00|71644|71624|71641.6|71621.6|71644|71629.6|71635.4|71618.4|367
1722967500000|2024-08-06 18:05:00|71641.5|71621.5|71641|71621|71642.4|71622.4|71632.4|71612.4|281
1722967800000|2024-08-06 18:10:00|71640.9|71620.9|71635.3|71615.3|71642.2|71622.2|71634.8|71614.8|327
1722968100000|2024-08-06 18:15:00|71635.2|71615.2|71628.2|71608.2|71638.4|71618.4|71628.2|71608.2|264
1722968400000|2024-08-06 18:20:00|71626|71606|71622.6|71612.6|71629.2|71615.2|71620.3|71604.4|334
1722968700000|2024-08-06 18:25:00|71622.7|71612.7|71628.8|71608.8|71629.6|71612.7|71619.1|71605.7|245
1722969000000|2024-08-06 18:30:00|71629.8|71609.8|71631.2|71611.2|71632.6|71612.6|71628.8|71608.8|234
1722969300000|2024-08-06 18:35:00|71631.3|71611.3|71625.5|71605.5|71631.4|71611.4|71625.5|71605.5|190
1722969600000|2024-08-06 18:40:00|71625.6|71605.6|71634.8|71614.8|71636.9|71616.9|71621|71601|292
1722969900000|2024-08-06 18:45:00|71634.7|71614.7|71639.5|71619.5|71641.3|71626.1|71633.5|71613.5|249
1722970200000|2024-08-06 18:50:00|71639.6|71619.6|71635.4|71615.4|71643.4|71623.4|71635|71615|253
1722970500000|2024-08-06 18:55:00|71635.3|71615.3|71628.7|71608.7|71637.1|71617.1|71628.7|71608.7|351
1722970800000|2024-08-06 19:00:00|71628.9|71608.9|71630.5|71610.5|71634|71614|71628|71608|248
1722971100000|2024-08-06 19:05:00|71630.6|71610.6|71618.6|71598.6|71631.3|71611.3|71617.2|71597.2|350
1722971400000|2024-08-06 19:10:00|71618.7|71598.7|71617.6|71597.6|71619.4|71599.4|71616|71596|214
1722971700000|2024-08-06 19:15:00|71617.7|71597.7|71615.9|71595.9|71618.2|71598.2|71613.3|71593.3|236
1722972000000|2024-08-06 19:20:00|71615.8|71595.8|71624.3|71604.3|71625.9|71605.9|71615.1|71595.1|352
1722972300000|2024-08-06 19:25:00|71624.4|71604.4|71620.9|71600.9|71625.5|71605.5|71620|71600|485
1722972600000|2024-08-06 19:30:00|71621.3|71601.3|71617.3|71597.3|71621.5|71601.5|71615.6|71595.6|380
1722972900000|2024-08-06 19:35:00|71617.2|71597.2|71620|71600|71623.9|71603.9|71615.3|71595.3|463
1722973200000|2024-08-06 19:40:00|71620.1|71600.1|71620.2|71600.2|71623.2|71603.2|71619.9|71599.9|314
1722973500000|2024-08-06 19:45:00|71620.3|71600.3|71625.8|71605.8|71627.3|71607.3|71619.8|71599.8|315
1722973800000|2024-08-06 19:50:00|71626|71606|71627.6|71607.6|71628.1|71608.1|71625.3|71605.3|440
1722974100000|2024-08-06 19:55:00|71627.7|71607.7|71628.3|71608.3|71633.2|71613.2|71626.8|71606.8|412
1722974400000|2024-08-06 20:00:00|71628.2|71608.2|71620.8|71600.8|71628.4|71608.4|71619.4|71599.4|358
1722974700000|2024-08-06 20:05:00|71620.9|71600.9|71621.1|71601.1|71623.2|71603.2|71618.9|71598.9|229
1722975000000|2024-08-06 20:10:00|71621.2|71601.2|71622.3|71602.3|71623.1|71603.1|71621.1|71601.1|101
1722975300000|2024-08-06 20:15:00|71622.2|71602.2|71621.8|71601.8|71622.4|71602.4|71621.3|71601.3|81
1722975600000|2024-08-06 20:20:00|71621.5|71601.5|71622.2|71602.2|71622.6|71602.6|71621.4|71601.4|67
1722975900000|2024-08-06 20:25:00|71622|71602|71625.4|71605.4|71625.4|71605.4|71618.7|71598.7|62
1722976200000|2024-08-06 20:30:00|71626.5|71606.5|71627.6|71607.6|71629.3|71609.3|71625.9|71605.9|142
1722976500000|2024-08-06 20:35:00|71627.7|71607.7|71622.7|71602.7|71627.7|71607.7|71622.1|71602.1|51
1722976800000|2024-08-06 20:40:00|71622.3|71602.3|71612.8|71592.8|71623.4|71603.4|71610.8|71590.8|130
1722977100000|2024-08-06 20:45:00|71612.6|71592.6|71607.1|71587.1|71629.7|71597.3|71603.7|71578.3|588
1722977400000|2024-08-06 20:50:00|71607|71587|71607.3|71576.1|71614|71588.9|71601.3|71574.1|433
1722977700000|2024-08-06 20:55:00|71607.4|71576.2|71620.3|71563|71620.4|71583.3|71602.4|71561.4|285
1722978000000|2024-08-06 21:00:00|71619.6|71562.4|71670.6|71562.5|71673.8|71565.3|71616.5|71557|30
1722978300000|2024-08-06 21:05:00|71670.8|71562.3|71671.9|71562.4|71677|71567.3|71670.8|71556.5|52
1722978600000|2024-08-06 21:10:00|71670.8|71557.4|71645.1|71566.7|71673.6|71568|71644.8|71557.3|91
1722978900000|2024-08-06 21:15:00|71645.2|71566.2|71644.1|71565.4|71645.2|71569.5|71642.9|71563.8|89
1722979200000|2024-08-06 21:20:00|71644|71565.3|71639.4|71565.1|71644.1|71572.2|71639.4|71564.1|33
1722979500000|2024-08-06 21:25:00|71639.3|71565.2|71642.5|71567|71643.6|71573.5|71639.3|71562.3|54
1722979800000|2024-08-06 21:30:00|71642.4|71565.3|71637.6|71572.1|71643.7|71577.5|71637.2|71563.5|165
1722980100000|2024-08-06 21:35:00|71637.5|71572.2|71637.5|71577|71637.8|71577.5|71636.3|71571.3|82
1722980400000|2024-08-06 21:40:00|71637.4|71577.4|71635.8|71577.9|71637.6|71578.2|71635.4|71576|108
1722980700000|2024-08-06 21:45:00|71635.7|71577.3|71641.6|71577.6|71642.5|71578.2|71635.5|71571.4|70
1722981000000|2024-08-06 21:50:00|71641.2|71577.8|71641.9|71576.7|71642.4|71578.5|71641.1|71576.2|77
1722981300000|2024-08-06 21:55:00|71642.3|71576.8|71641.8|71567.8|71643.4|71577.4|71635.6|71567.4|84
1722981600000|2024-08-06 22:00:00|71644.7|71571.7|71640.7|71577.5|71651.3|71582.6|71637.5|71563.6|356
1722981900000|2024-08-06 22:05:00|71640.8|71578.3|71639.9|71576.1|71642.3|71580|71639.5|71564.9|208
1722982200000|2024-08-06 22:10:00|71639.5|71576.4|71634.2|71578.2|71648.4|71585.2|71595.8|71561.1|338
1722982500000|2024-08-06 22:15:00|71634.1|71578.1|71596.7|71576.7|71635.6|71580.5|71596.1|71563.2|365
1722982800000|2024-08-06 22:20:00|71596.6|71576.6|71604.3|71552.4|71606.8|71578.1|71596.2|71551.1|470
1722983100000|2024-08-06 22:25:00|71603|71551.8|71603.4|71554|71606.8|71556.2|71599.6|71549.8|272
1722983400000|2024-08-06 22:30:00|71602.7|71553.9|71600.4|71557.3|71605.3|71559.4|71597|71549.9|233
1722983700000|2024-08-06 22:35:00|71600.3|71557.4|71600.1|71557.6|71600.6|71560.6|71596.9|71553.6|228
1722984000000|2024-08-06 22:40:00|71600.5|71557.5|71610|71567.2|71619.6|71567.2|71596.4|71555.5|151
1722984300000|2024-08-06 22:45:00|71615.8|71566.1|71611.4|71564.6|71616.4|71569.1|71605.3|71562|473
1722984600000|2024-08-06 22:50:00|71610.8|71564.1|71612.2|71565.4|71613.6|71569.6|71608.1|71562|410
1722984900000|2024-08-06 22:55:00|71612.3|71565.3|71614.3|71564.3|71615.9|71566.3|71606.7|71560.1|236
1722985200000|2024-08-06 23:00:00|71612.2|71565.4|71606.4|71566.4|71612.4|71581.2|71599.2|71563.6|381
1722985500000|2024-08-06 23:05:00|71606.3|71566.5|71599.9|71569.1|71606.5|71575.3|71594.3|71562.2|306
1722985800000|2024-08-06 23:10:00|71600|71569|71605.6|71566.4|71606.2|71574|71593.4|71563.7|258
1722986100000|2024-08-06 23:15:00|71605.5|71566.3|71601.2|71569.2|71608.1|71577.1|71593.7|71564|264
1722986400000|2024-08-06 23:20:00|71594.3|71574.3|71601.7|71570.5|71607.9|71575|71594.1|71563.7|259
1722986700000|2024-08-06 23:25:00|71601.2|71570|71603.4|71565.6|71605.5|71576.1|71593.8|71561.9|223
1722987000000|2024-08-06 23:30:00|71596.2|71576.2|71597.4|71577.4|71603.9|71577.8|71595.9|71568.8|126
1722987300000|2024-08-06 23:35:00|71603.1|71570.3|71604.4|71569.9|71604.4|71577.8|71596.2|71569.6|121
1722987600000|2024-08-06 23:40:00|71605|71570.1|71607.6|71569.8|71611.9|71580.1|71595.1|71567.2|218
1722987900000|2024-08-06 23:45:00|71607.5|71569.9|71605.7|71571.4|71609.8|71575.6|71605.6|71569.4|214
1722988200000|2024-08-06 23:50:00|71605.9|71571.6|71610.1|71571.6|71621.8|71577.9|71585.9|71561.4|506
1722988500000|2024-08-06 23:55:00|71608.5|71571.2|71613.2|71593.2|71613.8|71593.2|71604.3|71571.2|405
1722988800000|2024-08-07 00:00:00|71613.6|71593.6|71600.6|71580.6|71634.6|71614.6|71593|71573|716
1722989100000|2024-08-07 00:05:00|71600.3|71580.3|71639.4|71619.4|71647.6|71627.6|71600.1|71580.1|650
1722989400000|2024-08-07 00:10:00|71639.5|71619.5|71635.9|71615.9|71643.7|71623.7|71622.6|71602.6|595
1722989700000|2024-08-07 00:15:00|71636.3|71616.3|71619.6|71599.6|71636.3|71616.3|71615.3|71595.3|441
1722990000000|2024-08-07 00:20:00|71618.1|71598.1|71632.5|71612.5|71634.4|71614.4|71613.2|71593.2|378
1722990300000|2024-08-07 00:25:00|71632.4|71612.4|71638.8|71618.8|71653.7|71633.7|71632.2|71612.2|464
1722990600000|2024-08-07 00:30:00|71638.2|71618.2|71637|71617|71639.4|71619.4|71619.7|71599.7|421
1722990900000|2024-08-07 00:35:00|71636.7|71616.7|71637.5|71617.5|71651.7|71631.7|71631.9|71611.9|437
1722991200000|2024-08-07 00:40:00|71637.4|71617.4|71638.2|71618.2|71648.3|71628.3|71635.1|71615.1|393
1722991500000|2024-08-07 00:45:00|71638.3|71618.3|71652.4|71632.4|71652.6|71632.6|71628.9|71608.9|391
1722991800000|2024-08-07 00:50:00|71652.5|71632.5|71630.3|71610.3|71653.9|71633.9|71618.2|71598.2|502
1722992100000|2024-08-07 00:55:00|71628.3|71608.3|71621.4|71601.4|71633|71613|71615.6|71595.6|464
1722992400000|2024-08-07 01:00:00|71621.5|71601.5|71622.1|71602.1|71633.1|71613.1|71610.2|71594.3|592
1722992700000|2024-08-07 01:05:00|71622|71602|71613.5|71593.5|71623.4|71603.4|71590.8|71575.9|590
1722993000000|2024-08-07 01:10:00|71613.6|71593.6|71610.1|71590.1|71619.3|71599.3|71600.3|71580.3|430
1722993300000|2024-08-07 01:15:00|71610|71590|71677.9|71657.9|71680.1|71660.1|71610|71590|691
1722993600000|2024-08-07 01:20:00|71679.4|71659.4|71669.2|71649.2|71688.9|71668.9|71662.2|71642.2|631
1722993900000|2024-08-07 01:25:00|71669.1|71649.1|71693.4|71673.4|71701.4|71681.4|71658.8|71638.8|470
1722994200000|2024-08-07 01:30:00|71693.5|71673.5|71760.2|71740.2|71779.2|71759.2|71689.3|71669.3|860
1722994500000|2024-08-07 01:35:00|71759.5|71739.5|71776.6|71756.6|71806.6|71786.6|71757.3|71737.3|930
1722994800000|2024-08-07 01:40:00|71776.7|71756.7|71824.3|71804.3|71828.9|71808.9|71776.7|71756.7|914
1722995100000|2024-08-07 01:45:00|71823.8|71803.8|71840|71820|71884.1|71864.1|71817.9|71797.9|930
1722995400000|2024-08-07 01:50:00|71840.2|71820.2|71837.7|71817.7|71842.3|71822.3|71794.6|71774.6|869
1722995700000|2024-08-07 01:55:00|71836.8|71816.8|71811.6|71791.6|71836.8|71816.8|71791.3|71771.3|834
1722996000000|2024-08-07 02:00:00|71812.2|71792.2|71817.6|71797.6|71818.5|71798.5|71792.6|71772.6|804
1722996300000|2024-08-07 02:05:00|71817.8|71797.8|71847.5|71827.5|71855.5|71835.5|71814.7|71794.7|766
1722996600000|2024-08-07 02:10:00|71848|71828|71841.9|71821.9|71857.6|71837.6|71828.6|71808.6|714
1722996900000|2024-08-07 02:15:00|71841.8|71821.8|71848.7|71828.7|71849.8|71829.8|71827.6|71807.6|600
1722997200000|2024-08-07 02:20:00|71848.5|71828.5|71848.3|71828.3|71857.5|71837.5|71833.9|71813.9|587
1722997500000|2024-08-07 02:25:00|71848.4|71828.4|71844.6|71824.6|71858.9|71838.9|71839.9|71819.9|562
1722997800000|2024-08-07 02:30:00|71844.5|71824.5|71849.3|71829.3|71850.4|71830.4|71815|71795|704
1722998100000|2024-08-07 02:35:00|71849.5|71829.5|71827.8|71807.8|71849.5|71829.5|71818.4|71800.7|618
1722998400000|2024-08-07 02:40:00|71826.7|71806.7|71832|71812|71838.4|71819.3|71821.2|71801.2|496
1722998700000|2024-08-07 02:45:00|71831.8|71811.8|71826.1|71806.1|71832|71812|71793.9|71773.9|586
1722999000000|2024-08-07 02:50:00|71826.2|71806.2|71823.1|71803.1|71832.7|71812.7|71815.7|71795.7|556
1722999300000|2024-08-07 02:55:00|71823|71803|71820.4|71800.4|71828.5|71808.5|71810.3|71790.3|532
1722999600000|2024-08-07 03:00:00|71820.3|71800.3|71829.8|71809.8|71838.7|71818.7|71811.8|71791.8|629
1722999900000|2024-08-07 03:05:00|71830.5|71810.5|71832|71812|71840|71820|71824.5|71804.5|449
1723000200000|2024-08-07 03:10:00|71831.9|71811.9|71841|71821|71858.8|71838.8|71829.4|71809.4|547
1723000500000|2024-08-07 03:15:00|71841.1|71821.1|71837.8|71817.8|71858|71838|71830.2|71810.2|612
1723000800000|2024-08-07 03:20:00|71838|71818|71841.3|71821.3|71859.1|71839.1|71837.6|71817.6|647
1723001100000|2024-08-07 03:25:00|71841.2|71821.2|71857.8|71837.8|71858.3|71838.3|71840.3|71820.3|490
1723001400000|2024-08-07 03:30:00|71857.7|71837.7|71870.5|71850.5|71871.3|71851.3|71844.9|71824.9|477
1723001700000|2024-08-07 03:35:00|71870.4|71850.4|71888.6|71868.6|71889.2|71869.2|71869.2|71849.2|549
1723002000000|2024-08-07 03:40:00|71888.7|71868.7|71887.6|71867.6|71911.8|71891.8|71879|71859|630
1723002300000|2024-08-07 03:45:00|71887.7|71867.7|71881.2|71861.2|71895.2|71875.2|71874.8|71854.8|554
1723002600000|2024-08-07 03:50:00|71883.9|71863.9|71883.6|71863.6|71891.7|71871.7|71872.6|71852.6|506
1723002900000|2024-08-07 03:55:00|71883.7|71863.7|71882.5|71862.5|71891.3|71871.3|71872.5|71852.5|452
1723003200000|2024-08-07 04:00:00|71882.6|71862.6|71923.1|71903.1|71923.4|71903.4|71882.1|71862.1|421
1723003500000|2024-08-07 04:05:00|71922.9|71902.9|71901.2|71881.2|71934.6|71914.6|71899.2|71879.2|615
1723003800000|2024-08-07 04:10:00|71901.3|71881.3|71905.1|71885.1|71905.7|71885.7|71886.4|71866.4|466
1723004100000|2024-08-07 04:15:00|71904.2|71884.2|71902.7|71882.7|71907.1|71887.1|71886.5|71866.5|471
1723004400000|2024-08-07 04:20:00|71902.6|71882.6|71909.8|71889.8|71928.1|71908.1|71896.9|71876.9|593
1723004700000|2024-08-07 04:25:00|71909.7|71889.7|71909.5|71889.5|71912.8|71892.8|71890.3|71870.3|533
1723005000000|2024-08-07 04:30:00|71910.7|71890.7|71902.7|71882.7|71912.7|71892.7|71900.2|71880.2|497
1723005300000|2024-08-07 04:35:00|71902.6|71882.6|71907.4|71887.4|71911.5|71891.5|71894.1|71874.1|479
1723005600000|2024-08-07 04:40:00|71907.5|71887.5|71909.7|71889.7|71912.5|71892.5|71900.6|71880.6|459
1723005900000|2024-08-07 04:45:00|71909.6|71889.6|71899.2|71879.2|71910.3|71890.3|71879.4|71859.4|553
1723006200000|2024-08-07 04:50:00|71899.3|71879.3|71897|71877|71905.7|71888.2|71879|71859|434
1723006500000|2024-08-07 04:55:00|71896.6|71876.6|71899.8|71879.8|71902.1|71882.1|71884.3|71864.3|556
1723006800000|2024-08-07 05:00:00|71900|71880|71880.6|71860.6|71904|71886.5|71872.2|71856.5|513
1723007100000|2024-08-07 05:05:00|71880.3|71860.3|71888.2|71868.2|71904.8|71884.8|71880.2|71860.2|419
1723007400000|2024-08-07 05:10:00|71888.1|71868.1|71892.6|71872.6|71897.1|71877.1|71880.4|71860.4|468
1723007700000|2024-08-07 05:15:00|71892.5|71872.5|71894.8|71874.8|71909.3|71889.3|71886.9|71866.9|448
1723008000000|2024-08-07 05:20:00|71894.7|71874.7|71890.9|71870.9|71900.2|71880.2|71879.1|71859.1|538
1723008300000|2024-08-07 05:25:00|71891|71871|71897.4|71877.4|71904|71884|71882.9|71865.1|504
1723008600000|2024-08-07 05:30:00|71897.3|71877.3|71884.4|71864.4|71897.3|71877.3|71866.5|71846.5|773
1723008900000|2024-08-07 05:35:00|71884.3|71864.3|71861|71841|71890.4|71870.4|71854.4|71834.4|695
1723009200000|2024-08-07 05:40:00|71860.7|71840.7|71835|71815|71868.3|71848.3|71829.4|71809.4|754
1723009500000|2024-08-07 05:45:00|71835.7|71815.7|71848.7|71828.7|71855.7|71835.7|71822.4|71802.4|709
1723009800000|2024-08-07 05:50:00|71848.5|71828.5|71873|71853|71874.9|71854.9|71844.4|71824.4|737
1723010100000|2024-08-07 05:55:00|71874.5|71854.5|71875.2|71855.2|71891.9|71871.9|71869.6|71849.6|753
1723010400000|2024-08-07 06:00:00|71875.1|71855.1|71867.4|71847.4|71883.9|71863.9|71860.3|71840.3|625
1723010700000|2024-08-07 06:05:00|71868|71848|71841.3|71821.3|71881.7|71861.7|71833.7|71813.7|594
1723011000000|2024-08-07 06:10:00|71841.4|71821.4|71835.5|71815.5|71845.7|71825.7|71816.7|71796.7|646
1723011300000|2024-08-07 06:15:00|71835.6|71815.6|71826.1|71806.1|71839.1|71819.1|71815.1|71795.1|653
1723011600000|2024-08-07 06:20:00|71826.2|71806.2|71841.2|71821.2|71854.2|71834.2|71824.5|71804.5|557
1723011900000|2024-08-07 06:25:00|71841.3|71821.3|71835.7|71815.7|71862|71842|71834.5|71814.5|689
1723012200000|2024-08-07 06:30:00|71836.6|71816.6|71839.1|71819.1|71850.4|71830.4|71832|71812|497
1723012500000|2024-08-07 06:35:00|71838.9|71818.9|71825.9|71805.9|71839.8|71819.8|71814.1|71794.1|583
1723012800000|2024-08-07 06:40:00|71826|71806|71834.4|71814.4|71849|71829|71822.1|71802.1|544
1723013100000|2024-08-07 06:45:00|71835.5|71815.5|71856.8|71836.8|71859.4|71839.4|71834.1|71814.1|517
1723013400000|2024-08-07 06:50:00|71856.9|71836.9|71845.7|71825.7|71865.8|71845.8|71842.2|71824.2|505
1723013700000|2024-08-07 06:55:00|71839.9|71829.9|71836.6|71816.6|71851.5|71831.5|71816.9|71796.9|759
1723014000000|2024-08-07 07:00:00|71836|71816|71837.7|71817.7|71849.2|71829.2|71822.9|71802.9|652
1723014300000|2024-08-07 07:05:00|71837.8|71817.8|71849.3|71829.3|71851.1|71831.1|71817.3|71797.3|558
1723014600000|2024-08-07 07:10:00|71849.4|71829.4|71849.4|71829.4|71860.4|71840.4|71826.5|71806.5|625
1723014900000|2024-08-07 07:15:00|71849.6|71829.6|71852.6|71832.6|71865.2|71845.2|71839|71819|626
1723015200000|2024-08-07 07:20:00|71852|71832|71844.3|71824.3|71861.5|71841.5|71840.2|71820.2|587
1723015500000|2024-08-07 07:25:00|71844.2|71824.2|71847.7|71827.7|71850.4|71830.4|71817.4|71797.4|709
1723015800000|2024-08-07 07:30:00|71847.8|71827.8|71850.2|71830.2|71856.5|71836.5|71836.9|71816.9|715
1723016100000|2024-08-07 07:35:00|71850.1|71830.1|71878.1|71858.1|71882.2|71862.2|71850.1|71830.1|680
1723016400000|2024-08-07 07:40:00|71878.4|71858.4|71868.5|71848.5|71882.1|71862.1|71866.1|71846.1|616
1723016700000|2024-08-07 07:45:00|71868.6|71848.6|71894.6|71874.6|71903.5|71883.5|71860.8|71840.8|636
1723017000000|2024-08-07 07:50:00|71894.7|71874.7|71905.8|71885.8|71908.8|71888.8|71891.3|71871.3|708
1723017300000|2024-08-07 07:55:00|71906.3|71886.3|71898.8|71878.8|71914.8|71894.8|71898.6|71878.6|643
1723017600000|2024-08-07 08:00:00|71898.4|71878.4|71888|71868|71908.4|71888.4|71881.3|71861.3|652
1723017900000|2024-08-07 08:05:00|71888.1|71868.1|71903.5|71883.5|71908.8|71888.8|71888|71868|595
1723018200000|2024-08-07 08:10:00|71903.4|71883.4|71913.1|71893.1|71913.3|71893.3|71895.2|71875.2|579
1723018500000|2024-08-07 08:15:00|71912.9|71892.9|71884.7|71864.7|71912.9|71892.9|71884.7|71864.7|583
1723018800000|2024-08-07 08:20:00|71883.2|71863.2|71892.9|71872.9|71909.4|71889.4|71868.7|71848.7|519
1723019100000|2024-08-07 08:25:00|71893|71873|71896|71876|71905.1|71885.1|71885.3|71865.3|639
1723019400000|2024-08-07 08:30:00|71895.8|71875.8|71887.4|71867.4|71912.1|71892.1|71876.2|71856.2|538
1723019700000|2024-08-07 08:35:00|71887.6|71867.6|71896.3|71876.3|71901.2|71881.2|71879.9|71859.9|547
1723020000000|2024-08-07 08:40:00|71896.2|71876.2|71898.4|71878.4|71912.7|71892.7|71888|71868|592
1723020300000|2024-08-07 08:45:00|71900|71880|71912.9|71892.9|71921.3|71901.3|71899.4|71879.4|560
1723020600000|2024-08-07 08:50:00|71912.8|71892.8|71938.7|71918.7|71940.4|71920.4|71907.1|71887.1|515
1723020900000|2024-08-07 08:55:00|71938.8|71918.8|71934|71914|71942.3|71927.1|71917.8|71897.8|523
1723021200000|2024-08-07 09:00:00|71933.9|71913.9|71914.3|71894.3|71939.1|71919.1|71912.2|71892.2|499
1723021500000|2024-08-07 09:05:00|71914.2|71894.2|71923|71903|71925.2|71905.2|71905.4|71885.4|452
1723021800000|2024-08-07 09:10:00|71924.8|71904.8|71914.4|71894.4|71928.1|71908.1|71909.9|71889.9|516
1723022100000|2024-08-07 09:15:00|71914.3|71894.3|71929|71909|71944.4|71924.4|71914.3|71894.3|556
1723022400000|2024-08-07 09:20:00|71929.1|71909.1|71919.8|71899.8|71934.5|71914.5|71918.4|71898.4|487
1723022700000|2024-08-07 09:25:00|71918.4|71898.4|71927.9|71907.9|71935.2|71915.2|71916.3|71896.3|472
1723023000000|2024-08-07 09:30:00|71928.2|71908.2|71927.2|71907.2|71932.7|71912.7|71923.1|71903.1|417
1723023300000|2024-08-07 09:35:00|71927.1|71907.1|71917.9|71897.9|71954.5|71934.5|71907.4|71887.4|522
1723023600000|2024-08-07 09:40:00|71917.8|71897.8|71913.7|71893.7|71932.9|71912.9|71913.1|71893.1|577
1723023900000|2024-08-07 09:45:00|71913.8|71893.8|71917.3|71897.3|71926.5|71906.5|71912.7|71892.7|580
1723024200000|2024-08-07 09:50:00|71917.4|71897.4|71915.9|71895.9|71920.4|71900.4|71908.6|71888.6|444
1723024500000|2024-08-07 09:55:00|71916.1|71896.1|71915.3|71895.3|71921.5|71901.5|71913.5|71893.5|457
1723024800000|2024-08-07 10:00:00|71915.2|71895.2|71909.9|71889.9|71923|71903.4|71907.4|71887.4|444
1723025100000|2024-08-07 10:05:00|71909.8|71889.8|71913.8|71893.8|71918.7|71898.7|71908.6|71888.6|335
1723025400000|2024-08-07 10:10:00|71913.5|71893.5|71908.9|71888.9|71914.2|71894.2|71894.3|71874.3|270
1723025700000|2024-08-07 10:15:00|71907|71887|71888.5|71868.5|71911.9|71891.9|71880|71860|412
1723026000000|2024-08-07 10:20:00|71888.4|71868.4|71887.7|71867.7|71889.8|71869.8|71878.1|71858.1|364
1723026300000|2024-08-07 10:25:00|71887.6|71867.6|71916.3|71896.3|71917.5|71897.5|71887.4|71867.4|476
1723026600000|2024-08-07 10:30:00|71916.4|71896.4|71895|71875|71916.6|71896.6|71894.1|71874.1|386
1723026900000|2024-08-07 10:35:00|71895.1|71875.1|71880.9|71860.9|71895.1|71875.1|71879.9|71859.9|424
1723027200000|2024-08-07 10:40:00|71880.8|71860.8|71863.7|71843.7|71882.9|71862.9|71863|71843|351
1723027500000|2024-08-07 10:45:00|71863.1|71843.1|71882.1|71862.1|71884.5|71864.5|71861.7|71841.7|383
1723027800000|2024-08-07 10:50:00|71881.5|71861.5|71894.2|71874.2|71895|71875|71874.2|71854.2|474
1723028100000|2024-08-07 10:55:00|71894.3|71874.3|71891.6|71871.6|71901.4|71881.4|71886|71866|307
1723028400000|2024-08-07 11:00:00|71891.7|71871.7|71875|71855|71892.4|71872.4|71856.2|71836.2|451
1723028700000|2024-08-07 11:05:00|71875.2|71855.2|71883.3|71863.3|71888.7|71868.7|71875.2|71855.2|369
1723029000000|2024-08-07 11:10:00|71883.5|71863.5|71890.1|71870.1|71890.1|71870.1|71877.3|71857.3|367
1723029300000|2024-08-07 11:15:00|71890|71870|71890|71870|71890.4|71870.4|71882.2|71862.2|277
1723029600000|2024-08-07 11:20:00|71889.9|71869.9|71876.3|71856.3|71890.2|71870.2|71872.4|71852.4|358
1723029900000|2024-08-07 11:25:00|71876.2|71856.2|71850.7|71830.7|71877.3|71857.3|71848.1|71828.1|336
1723030200000|2024-08-07 11:30:00|71849.9|71829.9|71848.8|71828.8|71858.6|71838.6|71828.1|71808.1|500
1723030500000|2024-08-07 11:35:00|71848.5|71828.5|71840.3|71820.3|71854.3|71834.3|71835.8|71815.8|460
1723030800000|2024-08-07 11:40:00|71840.1|71820.1|71848.4|71828.4|71855.4|71835.4|71839.4|71819.4|429
1723031100000|2024-08-07 11:45:00|71848.7|71828.7|71856.7|71836.7|71856.9|71836.9|71836.2|71816.2|413
1723031400000|2024-08-07 11:50:00|71856.6|71836.6|71877.1|71857.1|71884.8|71864.8|71853.3|71833.3|390
1723031700000|2024-08-07 11:55:00|71877.2|71857.2|71883.8|71863.8|71885|71865|71874.5|71854.5|417
1723032000000|2024-08-07 12:00:00|71884.1|71864.1|71880.8|71860.8|71894|71874|71863.1|71843.1|543
1723032300000|2024-08-07 12:05:00|71880.7|71860.7|71908|71888|71910.7|71890.7|71880.7|71860.7|511
1723032600000|2024-08-07 12:10:00|71907.9|71887.9|71882.8|71862.8|71907.9|71887.9|71874.9|71854.9|501
1723032900000|2024-08-07 12:15:00|71882.3|71862.3|71874.9|71854.9|71893.8|71873.8|71873|71853|447
1723033200000|2024-08-07 12:20:00|71873.6|71853.6|71868.8|71848.8|71873.8|71853.8|71851.1|71831.1|618
1723033500000|2024-08-07 12:25:00|71868.9|71848.9|71871.2|71851.2|71882.9|71862.9|71860.9|71840.9|558
1723033800000|2024-08-07 12:30:00|71871.3|71851.3|71867.9|71847.9|71881.1|71861.1|71865.2|71845.2|562
1723034100000|2024-08-07 12:35:00|71868|71848|71876.3|71856.3|71876.9|71856.9|71860.6|71840.6|519
1723034400000|2024-08-07 12:40:00|71876.4|71856.4|71879.5|71859.5|71884.2|71864.2|71860.7|71840.7|473
1723034700000|2024-08-07 12:45:00|71878.9|71858.9|71861.9|71841.9|71883|71863|71860.9|71840.9|445
1723035000000|2024-08-07 12:50:00|71861.8|71841.8|71853.8|71833.8|71869|71849|71844.6|71824.6|540
1723035300000|2024-08-07 12:55:00|71853.9|71833.9|71857.8|71837.8|71863.7|71843.7|71847|71827|475
1723035600000|2024-08-07 13:00:00|71858.2|71838.2|71837|71817|71861.4|71841.4|71830.6|71810.6|740
1723035900000|2024-08-07 13:05:00|71836.9|71816.9|71824.5|71804.5|71836.9|71816.9|71823.2|71803.2|556
1723036200000|2024-08-07 13:10:00|71822.4|71802.4|71829.5|71809.5|71835.9|71815.9|71818.2|71798.2|553
1723036500000|2024-08-07 13:15:00|71829.4|71809.4|71812|71792|71829.4|71809.4|71811.7|71791.7|595
1723036800000|2024-08-07 13:20:00|71811.9|71791.9|71813.6|71793.6|71818.1|71798.1|71802.6|71782.6|527
1723037100000|2024-08-07 13:25:00|71814.3|71794.3|71814.5|71794.5|71829|71809|71810.3|71790.3|543
1723037400000|2024-08-07 13:30:00|71814.7|71794.7|71811.1|71791.1|71821.3|71801.3|71795.7|71775.7|712
1723037700000|2024-08-07 13:35:00|71811.2|71791.2|71819.8|71799.8|71825.5|71805.5|71803.4|71783.4|667
1723038000000|2024-08-07 13:40:00|71819.7|71799.7|71829.3|71809.3|71829.6|71809.6|71819.3|71799.3|544
1723038300000|2024-08-07 13:45:00|71829.4|71809.4|71835.5|71815.5|71839.1|71819.1|71824.2|71804.2|632
1723038600000|2024-08-07 13:50:00|71835.8|71815.8|71840|71820|71843.1|71823.1|71830.9|71810.9|625
1723038900000|2024-08-07 13:55:00|71840.1|71820.1|71830.2|71810.2|71840.3|71820.3|71827|71807|465
1723039200000|2024-08-07 14:00:00|71830.1|71810.1|71797.2|71777.2|71830.7|71810.7|71794.5|71776.3|564
1723039500000|2024-08-07 14:05:00|71797.1|71777.1|71804.5|71784.5|71811.2|71791.2|71796.8|71776.8|589
1723039800000|2024-08-07 14:10:00|71804.8|71784.8|71795.7|71775.7|71810.9|71790.9|71795.7|71775.7|515
1723040100000|2024-08-07 14:15:00|71795.2|71775.2|71770.1|71750.1|71796.6|71776.6|71763.7|71745.2|694
1723040400000|2024-08-07 14:20:00|71770.3|71750.3|71768.4|71748.4|71778.9|71758.9|71767|71747|615
1723040700000|2024-08-07 14:25:00|71768.3|71748.3|71753.4|71733.4|71774|71755.1|71743.3|71723.3|659
1723041000000|2024-08-07 14:30:00|71753.3|71733.3|71776.1|71756.1|71783.7|71763.7|71750.3|71731.3|567
1723041300000|2024-08-07 14:35:00|71776.3|71756.3|71785|71765|71787.1|71767.1|71766.9|71752|535
1723041600000|2024-08-07 14:40:00|71785.1|71765.1|71781.5|71761.5|71787.4|71767.4|71771.9|71751.9|527
1723041900000|2024-08-07 14:45:00|71781.6|71761.6|71778.6|71758.6|71786.4|71766.4|71775.9|71755.9|450
1723042200000|2024-08-07 14:50:00|71778.8|71758.8|71793.5|71773.5|71796.3|71776.3|71771.1|71751.1|529
1723042500000|2024-08-07 14:55:00|71793.3|71773.3|71805.2|71785.2|71821.4|71801.4|71793.3|71773.3|670
1723042800000|2024-08-07 15:00:00|71805.1|71785.1|71833.3|71813.3|71844.5|71824.5|71792.1|71776.9|710
1723043100000|2024-08-07 15:05:00|71833.2|71813.2|71834.3|71814.3|71849|71829|71824.6|71804.6|630
1723043400000|2024-08-07 15:10:00|71834.2|71814.2|71841.4|71821.4|71841.7|71821.7|71826.8|71806.8|580
1723043700000|2024-08-07 15:15:00|71841.5|71821.5|71827.1|71807.1|71841.6|71821.6|71825.6|71805.6|560
1723044000000|2024-08-07 15:20:00|71827|71807|71826.6|71816.6|71830|71816.7|71824.2|71804.2|418
1723044300000|2024-08-07 15:25:00|71826.7|71816.7|71832.6|71812.6|71840.2|71821.1|71821.5|71806.3|463
1723044600000|2024-08-07 15:30:00|71828.6|71818.6|71831.4|71821.4|71833.7|71823.7|71825.9|71815.9|457
1723044900000|2024-08-07 15:35:00|71831.5|71821.5|71839.3|71819.3|71865.8|71845.8|71831.5|71818.6|612
1723045200000|2024-08-07 15:40:00|71839.4|71819.4|71840.4|71820.4|71852.9|71832.9|71832.6|71812.6|535
1723045500000|2024-08-07 15:45:00|71839.7|71819.7|71833|71813|71841|71821|71831.4|71811.4|423
1723045800000|2024-08-07 15:50:00|71832.6|71812.6|71829.8|71819.8|71836.7|71826.7|71825.1|71810.1|446
1723046100000|2024-08-07 15:55:00|71829.9|71819.9|71840.3|71820.3|71841.5|71829.9|71827.7|71817.4|363
1723046400000|2024-08-07 16:00:00|71840.4|71820.4|71818.7|71808.7|71844|71824.2|71816.2|71800.7|508
1723046700000|2024-08-07 16:05:00|71818.8|71808.8|71826|71806|71841.8|71821.8|71815.7|71805.7|505
1723047000000|2024-08-07 16:10:00|71826.3|71806.3|71833.6|71813.6|71836.4|71822.9|71817.8|71797.8|480
1723047300000|2024-08-07 16:15:00|71833.5|71813.5|71830.2|71810.2|71841.3|71824|71824.9|71810|345
1723047600000|2024-08-07 16:20:00|71830|71810|71837.2|71817.2|71846.2|71830|71827.7|71807.7|450
1723047900000|2024-08-07 16:25:00|71837.1|71817.1|71838.3|71818.3|71843.4|71829.7|71826.3|71814.8|305
1723048200000|2024-08-07 16:30:00|71838.5|71818.5|71831.2|71821.2|71844.9|71828.7|71825.8|71808.9|376
1723048500000|2024-08-07 16:35:00|71831.1|71821.1|71836.2|71816.2|71839.5|71824.3|71829.1|71812.7|330
1723048800000|2024-08-07 16:40:00|71836.3|71816.3|71833.5|71813.5|71838|71821.2|71825.6|71809.5|353
1723049100000|2024-08-07 16:45:00|71833.7|71813.7|71821.5|71801.5|71835.7|71821|71821.5|71801.5|378
1723049400000|2024-08-07 16:50:00|71822|71802|71820.6|71800.6|71824.5|71809.8|71814.3|71794.3|423
1723049700000|2024-08-07 16:55:00|71820.5|71800.5|71817.2|71797.2|71822.3|71802.3|71815|71795|343
1723050000000|2024-08-07 17:00:00|71817.4|71797.4|71821.1|71801.1|71849.3|71829.3|71817.3|71797.3|483
1723050300000|2024-08-07 17:05:00|71821.2|71801.2|71815.7|71795.7|71822.2|71802.2|71811.2|71791.2|453
1723050600000|2024-08-07 17:10:00|71815.8|71795.8|71798.2|71778.2|71821.6|71801.6|71797.5|71777.5|382
1723050900000|2024-08-07 17:15:00|71798.3|71778.3|71798|71778|71806.6|71786.6|71798|71778|315
1723051200000|2024-08-07 17:20:00|71798.2|71778.2|71798.8|71778.8|71804.9|71784.9|71792.5|71772.5|432
1723051500000|2024-08-07 17:25:00|71798.9|71778.9|71796.1|71776.1|71809.4|71789.4|71795.2|71775.2|302
1723051800000|2024-08-07 17:30:00|71796.2|71776.2|71800.4|71780.4|71801.2|71781.2|71793.1|71773.1|369
1723052100000|2024-08-07 17:35:00|71800.5|71780.5|71810.5|71790.5|71810.7|71790.7|71799.9|71779.9|248
1723052400000|2024-08-07 17:40:00|71810.6|71790.6|71807.3|71787.3|71812.3|71792.3|71804.9|71784.9|273
1723052700000|2024-08-07 17:45:00|71807.2|71787.2|71794.7|71774.7|71809.3|71789.3|71794.5|71774.5|319
1723053000000|2024-08-07 17:50:00|71794.6|71774.6|71797.6|71777.6|71798.6|71778.6|71790.3|71770.3|348
1723053300000|2024-08-07 17:55:00|71797.7|71777.7|71798.8|71778.8|71798.9|71778.9|71789.9|71769.9|315
1723053600000|2024-08-07 18:00:00|71798.9|71778.9|71796.2|71776.2|71799.1|71779.1|71793|71773|357
1723053900000|2024-08-07 18:05:00|71796.7|71776.7|71790.9|71770.9|71799|71779|71790.6|71770.6|342
1723054200000|2024-08-07 18:10:00|71790.8|71770.8|71771.1|71751.1|71791.2|71771.2|71770.2|71750.2|308
1723054500000|2024-08-07 18:15:00|71770.9|71750.9|71777.9|71757.9|71782|71762|71768.4|71748.4|379
1723054800000|2024-08-07 18:20:00|71777.8|71757.8|71785.5|71765.5|71788.8|71768.8|71774.7|71754.7|362
1723055100000|2024-08-07 18:25:00|71785.4|71765.4|71793.7|71773.7|71796.5|71776.5|71785.4|71765.4|386
1723055400000|2024-08-07 18:30:00|71793.6|71773.6|71785.8|71765.8|71794.7|71774.7|71779.8|71759.8|369
1723055700000|2024-08-07 18:35:00|71785.7|71765.7|71783.4|71763.4|71790.5|71770.5|71782.7|71762.7|347
1723056000000|2024-08-07 18:40:00|71783.5|71763.5|71782.6|71762.6|71788.3|71768.3|71779.5|71759.5|280
1723056300000|2024-08-07 18:45:00|71782.7|71762.7|71779.9|71759.9|71787.4|71767.4|71770.9|71750.9|341
1723056600000|2024-08-07 18:50:00|71779.8|71759.8|71774.4|71754.4|71780.8|71760.8|71773.9|71753.9|326
1723056900000|2024-08-07 18:55:00|71774.2|71754.2|71774.9|71754.9|71787.3|71767.3|71774.1|71754.1|297
1723057200000|2024-08-07 19:00:00|71774.8|71754.8|71786.5|71766.5|71786.6|71766.6|71763.8|71743.8|331
1723057500000|2024-08-07 19:05:00|71786.4|71766.4|71786.5|71766.5|71793.8|71773.8|71781.6|71761.6|377
1723057800000|2024-08-07 19:10:00|71786.4|71766.4|71765.9|71745.9|71786.6|71766.6|71765.6|71745.6|342
1723058100000|2024-08-07 19:15:00|71766.6|71746.6|71769.9|71749.9|71770.4|71750.4|71763.3|71743.3|267
1723058400000|2024-08-07 19:20:00|71769.8|71749.8|71752|71732|71775.8|71755.8|71752|71732|302
1723058700000|2024-08-07 19:25:00|71752.1|71732.1|71737|71717|71756.3|71736.3|71734.8|71714.8|304
1723059000000|2024-08-07 19:30:00|71737.1|71717.1|71725|71705|71737.9|71717.9|71724.2|71704.2|331
1723059300000|2024-08-07 19:35:00|71725.1|71705.1|71730.3|71710.3|71732.7|71712.7|71721.9|71701.9|305
1723059600000|2024-08-07 19:40:00|71730.2|71710.2|71736.5|71716.5|71739|71719|71730.2|71710.2|241
1723059900000|2024-08-07 19:45:00|71736.3|71716.3|71742.9|71722.9|71744.3|71724.3|71731.6|71711.6|352
1723060200000|2024-08-07 19:50:00|71742.8|71722.8|71743.3|71723.3|71744.9|71724.9|71739.2|71719.2|305
1723060500000|2024-08-07 19:55:00|71743.1|71723.1|71735.5|71715.5|71744|71724|71734|71714|364
1723060800000|2024-08-07 20:00:00|71737.3|71717.3|71740.9|71720.9|71741.3|71721.3|71737.3|71717.3|193
1723061100000|2024-08-07 20:05:00|71741|71721|71740.9|71720.9|71741.3|71721.3|71738.9|71718.9|172
1723061400000|2024-08-07 20:10:00|71741|71721|71740.3|71720.3|71741.3|71721.3|71739.8|71719.8|74
1723061700000|2024-08-07 20:15:00|71740.2|71720.2|71748.3|71728.3|71748.8|71728.8|71738.6|71718.6|248
1723062000000|2024-08-07 20:20:00|71748.4|71728.4|71757.8|71737.8|71759.6|71739.6|71748.1|71728.1|292
1723062300000|2024-08-07 20:25:00|71758.1|71738.1|71738.8|71718.8|71758.5|71738.5|71737.7|71717.7|307
1723062600000|2024-08-07 20:30:00|71738.9|71718.9|71740.8|71720.8|71742.4|71722.4|71737.8|71717.8|95
1723062900000|2024-08-07 20:35:00|71740.7|71720.7|71739.1|71719.1|71741.8|71721.8|71739|71719|104
1723063200000|2024-08-07 20:40:00|71738.7|71718.7|71733.1|71713.1|71739.8|71719.8|71728.9|71708.9|170
1723063500000|2024-08-07 20:45:00|71732.9|71712.9|71741.3|71721.3|71742.9|71722.9|71732.6|71712.6|172
1723063800000|2024-08-07 20:50:00|71741.2|71721.2|71745.9|71725.9|71747.5|71727.5|71741.2|71721.2|87
1723064100000|2024-08-07 20:55:00|71745|71725|71741.3|71721.3|71745.9|71725.9|71740.6|71720.6|374
1723064400000|2024-08-07 21:00:00|71741.2|71721.2|71743.3|71702.7|71748.2|71721.9|71741.2|71700.6|268
1723064700000|2024-08-07 21:05:00|71745|71700.4|71743.1|71698.6|71745|71702.6|71742.1|71698.2|94
1723065000000|2024-08-07 21:10:00|71742.6|71700.8|71742.6|71700.7|71743.3|71701.3|71742.6|71698.8|101
1723065300000|2024-08-07 21:15:00|71743|71700|71739|71682.6|71744.3|71700|71737.4|71681.9|280
1723065600000|2024-08-07 21:20:00|71738.6|71682.7|71737.1|71689.4|71740.3|71689.8|71734.7|71681.6|276
1723065900000|2024-08-07 21:25:00|71736.8|71687.2|71734.2|71690.5|71738.8|71690.9|71734.1|71687|452
1723066200000|2024-08-07 21:30:00|71736.2|71689.3|71735|71690.1|71736.6|71692.8|71733.1|71688.6|347
1723066500000|2024-08-07 21:35:00|71734.9|71689.9|71732.9|71691.9|71735.6|71692.4|71731|71689.3|257
1723066800000|2024-08-07 21:40:00|71733.3|71692.4|71734.7|71690.2|71736.4|71693.2|71732.8|71689.2|531
1723067100000|2024-08-07 21:45:00|71732.8|71690.1|71735.1|71689.9|71735.7|71693.2|71732.8|71689.3|320
1723067400000|2024-08-07 21:50:00|71733.2|71690.6|71732.9|71690.1|71736.6|71693.1|71732.8|71689.1|348
1723067700000|2024-08-07 21:55:00|71734.5|71690.2|71735.7|71690.9|71737.9|71693.3|71731.5|71687.7|656
1723068000000|2024-08-07 22:00:00|71735.8|71690.3|71737.9|71690.2|71737.9|71692.8|71732.9|71687.3|276
1723068300000|2024-08-07 22:05:00|71737.4|71689.9|71733.7|71694.6|71737.4|71694.6|71732.1|71689.9|264
1723068600000|2024-08-07 22:10:00|71733.2|71694.1|71733.8|71692.9|71735.6|71695.3|71731.8|71692.5|225
1723068900000|2024-08-07 22:15:00|71735.6|71694.1|71735.2|71694.8|71736.2|71695.3|71732.8|71692.9|301
1723069200000|2024-08-07 22:20:00|71735|71694.9|71733.7|71694.5|71735|71695.2|71732.1|71693.2|229
1723069500000|2024-08-07 22:25:00|71733.8|71694.4|71732.3|71695.3|71734.7|71695.6|71731.4|71691.2|319
1723069800000|2024-08-07 22:30:00|71732.4|71695.4|71733.8|71694.5|71734.5|71696.2|71731.7|71693.3|292
1723070100000|2024-08-07 22:35:00|71733.9|71694.4|71733.9|71692.4|71735.3|71695.9|71730.5|71691.4|207
1723070400000|2024-08-07 22:40:00|71733.3|71691.5|71733.6|71693|71735|71695.5|71730.6|71691.4|260
1723070700000|2024-08-07 22:45:00|71732.9|71694.3|71729.8|71697.3|71734.4|71704.3|71723.9|71691.5|253
1723071000000|2024-08-07 22:50:00|71730.7|71697.2|71731.7|71694|71733.6|71698.2|71729.7|71691.4|135
1723071300000|2024-08-07 22:55:00|71731.9|71693.9|71732.1|71698.7|71736.6|71698.9|71729.2|71692.9|138
1723071600000|2024-08-07 23:00:00|71731.2|71697.9|71725.3|71705.3|71734.8|71706.4|71723.6|71694.6|166
1723071900000|2024-08-07 23:05:00|71725.1|71705.1|71721.5|71701.5|71731.3|71705.6|71720.4|71694.5|142
1723072200000|2024-08-07 23:10:00|71721.4|71701.4|71716.9|71696.9|71730.6|71702.7|71711.7|71691.7|255
1723072500000|2024-08-07 23:15:00|71717.1|71697.1|71711.9|71691.9|71717.3|71697.3|71711.2|71691.2|139
1723072800000|2024-08-07 23:20:00|71712.7|71692.7|71686.3|71666.3|71712.9|71692.9|71684|71664|210
1723073100000|2024-08-07 23:25:00|71685.7|71665.7|71667.6|71647.6|71687.7|71667.7|71663.8|71643.8|292
1723073400000|2024-08-07 23:30:00|71667.1|71647.1|71601.8|71563.1|71667.6|71647.6|71588|71561.3|495
1723073700000|2024-08-07 23:35:00|71601.3|71563.3|71597.1|71556.1|71610|71579.5|71592.9|71556.1|323
1723074000000|2024-08-07 23:40:00|71597|71557.5|71599.7|71579.7|71607.6|71582|71590.3|71555.5|290
1723074300000|2024-08-07 23:45:00|71599.5|71579.5|71649.6|71629.6|71649.7|71629.7|71571.4|71551.4|450
1723074600000|2024-08-07 23:50:00|71649.7|71629.7|71641|71621|71657.4|71637.4|71640.8|71620.8|519
1723074900000|2024-08-07 23:55:00|71640.9|71620.9|71649.8|71629.8|71651.2|71631.2|71627.6|71607.6|557
1723075200000|2024-08-08 00:00:00|71650.1|71630.1|71650.8|71630.8|71679.5|71659.5|71632.7|71612.7|790
1723075500000|2024-08-08 00:05:00|71651.2|71631.2|71643.6|71623.6|71665.4|71645.4|71630.5|71610.5|709
1723075800000|2024-08-08 00:10:00|71645.3|71625.3|71588.4|71568.4|71649.3|71629.3|71586.7|71566.7|651
1723076100000|2024-08-08 00:15:00|71588.5|71568.5|71653.1|71633.1|71654.1|71634.1|71588.5|71568.5|701
1723076400000|2024-08-08 00:20:00|71653|71633|71614.7|71594.7|71654.7|71634.7|71613|71593|566
1723076700000|2024-08-08 00:25:00|71615|71595|71594.1|71574.1|71616.2|71596.2|71583.5|71563.5|664
1723077000000|2024-08-08 00:30:00|71595.6|71575.6|71601.8|71581.8|71625.3|71605.3|71591.3|71571.3|611
1723077300000|2024-08-08 00:35:00|71601.6|71581.6|71555.2|71535.2|71607|71587|71553.5|71533.5|605
1723077600000|2024-08-08 00:40:00|71553.3|71533.3|71594.4|71574.4|71597.4|71577.4|71552.9|71532.9|679
1723077900000|2024-08-08 00:45:00|71594.2|71574.2|71593.6|71573.6|71596.7|71576.7|71571.2|71551.2|647
1723078200000|2024-08-08 00:50:00|71595.8|71575.8|71624.1|71604.1|71641.8|71621.8|71595.8|71575.8|622
1723078500000|2024-08-08 00:55:00|71628.9|71608.9|71629.6|71609.6|71641.1|71621.1|71606.6|71586.6|716
1723078800000|2024-08-08 01:00:00|71629.7|71609.7|71645.5|71625.5|71667.3|71647.3|71628.1|71608.1|797
1723079100000|2024-08-08 01:05:00|71645.6|71625.6|71636.6|71616.6|71656.4|71636.4|71632.2|71612.2|700
1723079400000|2024-08-08 01:10:00|71635|71615|71635.7|71615.7|71651.4|71631.4|71622.5|71602.5|581
1723079700000|2024-08-08 01:15:00|71635.8|71615.8|71762.7|71742.7|71801.5|71780.4|71629.2|71609.2|863
1723080000000|2024-08-08 01:20:00|71763|71743|71749|71729|71774.9|71754.9|71728|71708|559
1723080300000|2024-08-08 01:25:00|71748.8|71728.8|71780.3|71760.3|71794.7|71774.7|71740.2|71720.2|688
1723080600000|2024-08-08 01:30:00|71779.4|71759.4|71818.5|71798.5|71823.9|71803.9|71766.4|71746.4|788
1723080900000|2024-08-08 01:35:00|71818.8|71798.8|71804.7|71784.7|71822.8|71802.8|71782.1|71762.1|719
1723081200000|2024-08-08 01:40:00|71804.6|71784.6|71774.2|71754.2|71808.5|71788.5|71757.8|71737.8|711
1723081500000|2024-08-08 01:45:00|71774.4|71754.4|71771.3|71751.3|71774.9|71754.9|71757.6|71737.6|681
1723081800000|2024-08-08 01:50:00|71771.2|71751.2|71772|71752|71785.4|71765.4|71767.3|71747.3|559
1723082100000|2024-08-08 01:55:00|71771.3|71751.3|71791.1|71771.1|71791.2|71771.2|71751.4|71731.4|607
1723082400000|2024-08-08 02:00:00|71791.2|71771.2|71798.8|71778.8|71800.4|71780.4|71777.4|71757.4|526
1723082700000|2024-08-08 02:05:00|71799.8|71779.8|71810.8|71790.8|71814.5|71794.5|71790.5|71770.5|573
1723083000000|2024-08-08 02:10:00|71810.9|71790.9|71815.5|71795.5|71823.5|71803.5|71794.6|71774.6|668
1723083300000|2024-08-08 02:15:00|71815.6|71795.6|71838.9|71818.9|71852.2|71832.2|71812.3|71792.3|556
1723083600000|2024-08-08 02:20:00|71839|71819|71821.6|71801.6|71839|71819|71816.1|71796.1|607
1723083900000|2024-08-08 02:25:00|71822.1|71802.1|71819.9|71799.9|71843.6|71823.6|71819.1|71799.1|647
1723084200000|2024-08-08 02:30:00|71819.3|71799.3|71786.6|71766.6|71819.5|71799.5|71785.8|71765.8|614
1723084500000|2024-08-08 02:35:00|71786.7|71766.7|71785.8|71765.8|71804.2|71784.2|71771.7|71751.7|588
1723084800000|2024-08-08 02:40:00|71785.9|71765.9|71792.1|71772.1|71796|71776|71783.7|71763.7|505
1723085100000|2024-08-08 02:45:00|71792.2|71772.2|71797.1|71777.1|71805.7|71785.7|71782.9|71762.9|441
1723085400000|2024-08-08 02:50:00|71797.2|71777.2|71778.6|71758.6|71802|71782|71777.7|71757.7|440
1723085700000|2024-08-08 02:55:00|71778.5|71758.5|71772.3|71752.3|71780.5|71760.5|71768.1|71748.1|454
1723086000000|2024-08-08 03:00:00|71772.5|71752.5|71776.8|71756.8|71781.6|71761.6|71771.5|71751.5|378
1723086300000|2024-08-08 03:05:00|71777.1|71757.1|71760.1|71740.1|71777.4|71757.4|71752.6|71732.6|428
1723086600000|2024-08-08 03:10:00|71760.2|71740.2|71772.6|71752.6|71782.7|71762.7|71755.9|71735.9|476
1723086900000|2024-08-08 03:15:00|71772.7|71752.7|71770.5|71750.5|71775.7|71755.7|71759.6|71739.6|404
1723087200000|2024-08-08 03:20:00|71770.4|71750.4|71773.1|71753.1|71789.7|71769.7|71770.4|71750.4|450
1723087500000|2024-08-08 03:25:00|71773|71753|71770.6|71750.6|71778|71758|71769.4|71749.4|374
1723087800000|2024-08-08 03:30:00|71770.5|71750.5|71770.8|71750.8|71778.9|71758.9|71766.8|71746.8|363
1723088100000|2024-08-08 03:35:00|71770.9|71750.9|71729.1|71709.1|71771.6|71751.6|71726|71706|337
1723088400000|2024-08-08 03:40:00|71729.2|71709.2|71716.2|71696.2|71731.4|71711.4|71696.9|71676.9|500
1723088700000|2024-08-08 03:45:00|71716.3|71696.3|71719.4|71699.4|71732.5|71712.5|71699.6|71679.6|416
1723089000000|2024-08-08 03:50:00|71719.3|71699.3|71714.6|71694.6|71727.3|71707.3|71707.2|71687.2|427
1723089300000|2024-08-08 03:55:00|71715.6|71695.6|71657|71637|71715.8|71695.8|71655.5|71635.5|704
1723089600000|2024-08-08 04:00:00|71659.2|71639.2|71655.6|71635.6|71667.5|71647.5|71648.1|71628.1|569
1723089900000|2024-08-08 04:05:00|71656.5|71636.5|71646.2|71626.2|71666.9|71646.9|71625.8|71605.8|568
1723090200000|2024-08-08 04:10:00|71646.4|71626.4|71642.8|71622.8|71658.4|71638.4|71642.1|71622.1|434
1723090500000|2024-08-08 04:15:00|71641.1|71621.1|71664|71644|71673.5|71653.5|71638.5|71618.5|505
1723090800000|2024-08-08 04:20:00|71663.9|71643.9|71670.6|71650.6|71680|71660|71663|71643|514
1723091100000|2024-08-08 04:25:00|71670.7|71650.7|71673.1|71653.1|71680.5|71660.5|71655.2|71635.2|501
1723091400000|2024-08-08 04:30:00|71672.9|71652.9|71655.3|71635.3|71675.1|71655.1|71654.5|71634.5|501
1723091700000|2024-08-08 04:35:00|71655.2|71635.2|71656|71636|71661.6|71641.6|71639.8|71619.8|635
1723092000000|2024-08-08 04:40:00|71656.4|71636.4|71667.3|71647.3|71675.1|71655.1|71646.2|71626.2|643
1723092300000|2024-08-08 04:45:00|71668|71648|71661.7|71641.7|71671.4|71651.4|71654.6|71634.6|581
1723092600000|2024-08-08 04:50:00|71661.5|71641.5|71670.2|71650.2|71672.1|71652.1|71656.8|71636.8|494
1723092900000|2024-08-08 04:55:00|71670|71650|71677.7|71657.7|71681.4|71661.4|71668.9|71648.9|476
1723093200000|2024-08-08 05:00:00|71677.3|71657.3|71692.2|71672.2|71694.5|71674.5|71669.9|71649.9|663
1723093500000|2024-08-08 05:05:00|71692.3|71672.3|71700.7|71680.7|71703.4|71683.4|71689.6|71669.6|511
1723093800000|2024-08-08 05:10:00|71700.8|71680.8|71697.2|71677.2|71712|71692|71692.5|71672.5|495
1723094100000|2024-08-08 05:15:00|71698|71678|71693.1|71673.1|71698.5|71678.5|71681.7|71661.7|561
1723094400000|2024-08-08 05:20:00|71692.6|71672.6|71690|71670|71692.6|71672.6|71673.6|71653.6|628
1723094700000|2024-08-08 05:25:00|71690.1|71670.1|71686.1|71666.1|71700.4|71680.4|71681.2|71661.2|510
1723095000000|2024-08-08 05:30:00|71686.2|71666.2|71711.1|71691.1|71718.8|71698.8|71686.2|71666.2|506
1723095300000|2024-08-08 05:35:00|71711|71691|71704.9|71684.9|71713.6|71693.6|71698.6|71678.6|490
1723095600000|2024-08-08 05:40:00|71705.2|71685.2|71683.2|71663.2|71706.2|71686.2|71682.2|71662.2|557
1723095900000|2024-08-08 05:45:00|71683.3|71663.3|71661.5|71641.5|71691.1|71671.1|71659.2|71639.2|612
1723096200000|2024-08-08 05:50:00|71661.7|71641.7|71630.5|71610.5|71664.3|71644.3|71626.8|71606.8|696
1723096500000|2024-08-08 05:55:00|71630.4|71610.4|71587.7|71567.7|71630.5|71610.5|71570.7|71550.7|747
1723096800000|2024-08-08 06:00:00|71587.1|71567.1|71623|71603|71624.9|71604.9|71579.1|71559.1|782
1723097100000|2024-08-08 06:05:00|71623.9|71603.9|71641.9|71621.9|71645|71625|71617.6|71597.6|620
1723097400000|2024-08-08 06:10:00|71642|71622|71593.7|71573.7|71646.5|71626.5|71579.9|71559.9|517
1723097700000|2024-08-08 06:15:00|71592.9|71572.9|71622.3|71602.3|71633.2|71613.2|71592.9|71572.9|595
1723098000000|2024-08-08 06:20:00|71622.2|71602.2|71619.6|71599.6|71633.6|71613.6|71607.5|71587.5|632
1723098300000|2024-08-08 06:25:00|71619|71599|71632.4|71612.4|71634.3|71614.3|71612.8|71592.8|764
1723098600000|2024-08-08 06:30:00|71632.3|71612.3|71613.3|71593.3|71640.5|71620.5|71601.5|71581.5|556
1723098900000|2024-08-08 06:35:00|71613.4|71593.4|71621.8|71601.8|71624.2|71604.2|71611.6|71591.6|565
1723099200000|2024-08-08 06:40:00|71621.7|71601.7|71634.6|71614.6|71641.5|71621.5|71607.9|71587.9|590
1723099500000|2024-08-08 06:45:00|71634.9|71614.9|71622.8|71602.8|71636.3|71616.3|71610|71590|576
1723099800000|2024-08-08 06:50:00|71623.2|71603.2|71619.9|71599.9|71631.1|71611.1|71616.2|71596.2|640
1723100100000|2024-08-08 06:55:00|71620|71600|71612.6|71592.6|71629.4|71609.4|71597.9|71577.9|622
1723100400000|2024-08-08 07:00:00|71613.1|71593.1|71601|71581|71616.1|71596.1|71588.6|71568.6|613
1723100700000|2024-08-08 07:05:00|71601.1|71581.1|71630.2|71610.2|71632.1|71612.1|71598.7|71578.7|625
1723101000000|2024-08-08 07:10:00|71630.3|71610.3|71638.5|71618.5|71652|71632|71622|71602|621
1723101300000|2024-08-08 07:15:00|71638.6|71618.6|71658.4|71638.4|71659.1|71639.1|71635.7|71615.7|465
1723101600000|2024-08-08 07:20:00|71658.7|71638.7|71667|71647|71686.6|71666.6|71651.5|71631.5|535
1723101900000|2024-08-08 07:25:00|71666.7|71646.7|71668.6|71648.6|71682.6|71662.6|71663.1|71643.1|533
1723102200000|2024-08-08 07:30:00|71668.7|71648.7|71645.4|71625.4|71672.4|71652.4|71643.9|71623.9|656
1723102500000|2024-08-08 07:35:00|71645.9|71625.9|71642.3|71622.3|71654.5|71634.5|71633.9|71613.9|633
1723102800000|2024-08-08 07:40:00|71641.7|71621.7|71621.4|71601.4|71650.4|71630.4|71618.7|71598.7|618
1723103100000|2024-08-08 07:45:00|71621.5|71601.5|71638.6|71618.6|71653.8|71633.8|71614.4|71594.4|635
1723103400000|2024-08-08 07:50:00|71638|71618|71622.8|71602.8|71646.7|71626.7|71619.5|71599.5|495
1723103700000|2024-08-08 07:55:00|71622.9|71602.9|71633.8|71613.8|71640.3|71620.3|71613.7|71593.7|498
1723104000000|2024-08-08 08:00:00|71633.9|71613.9|71634.5|71614.5|71639.5|71619.5|71626.8|71606.8|592
1723104300000|2024-08-08 08:05:00|71634.6|71614.6|71628.2|71608.2|71636.8|71616.8|71627.4|71607.4|420
1723104600000|2024-08-08 08:10:00|71628.3|71608.3|71637|71617|71638.5|71618.5|71620.3|71600.3|486
1723104900000|2024-08-08 08:15:00|71636.9|71616.9|71640.6|71620.6|71646.9|71626.9|71628.6|71608.6|538
1723105200000|2024-08-08 08:20:00|71640.4|71620.4|71655.6|71635.6|71663.6|71643.6|71637.1|71617.1|468
1723105500000|2024-08-08 08:25:00|71655.7|71635.7|71624.8|71604.8|71673.6|71653.6|71624.5|71604.5|477
1723105800000|2024-08-08 08:30:00|71624.7|71604.7|71643.5|71623.5|71651.7|71631.7|71624|71604|416
1723106100000|2024-08-08 08:35:00|71643.8|71623.8|71663.8|71643.8|71669.9|71649.9|71640.3|71620.3|524
1723106400000|2024-08-08 08:40:00|71664|71644|71676|71656|71686.6|71666.6|71659.7|71639.7|632
1723106700000|2024-08-08 08:45:00|71676.5|71656.5|71677.7|71657.7|71686|71666|71665.8|71645.8|480
1723107000000|2024-08-08 08:50:00|71678|71658|71686.3|71666.3|71686.3|71666.3|71665.1|71645.1|466
1723107300000|2024-08-08 08:55:00|71685.9|71665.9|71695.9|71675.9|71698.2|71678.2|71679.8|71659.8|455
1723107600000|2024-08-08 09:00:00|71696|71676|71685.8|71665.8|71700.2|71680.2|71680.5|71660.5|501
1723107900000|2024-08-08 09:05:00|71685.7|71665.7|71672.5|71652.5|71685.9|71665.9|71671.6|71651.6|343
1723108200000|2024-08-08 09:10:00|71672.4|71652.4|71685.7|71665.7|71686.8|71666.8|71664.5|71644.5|468
1723108500000|2024-08-08 09:15:00|71685.8|71665.8|71673.4|71653.4|71686.1|71666.1|71666.6|71646.6|438
1723108800000|2024-08-08 09:20:00|71673.3|71653.3|71675|71655|71685.8|71665.8|71669|71649|434
1723109100000|2024-08-08 09:25:00|71674.7|71654.7|71666.6|71646.6|71676.8|71656.8|71661|71641|472
1723109400000|2024-08-08 09:30:00|71667.5|71647.5|71685.1|71665.1|71689.9|71669.9|71665.7|71645.7|524
1723109700000|2024-08-08 09:35:00|71685.5|71665.5|71679.5|71659.5|71692.6|71672.6|71677|71657|440
1723110000000|2024-08-08 09:40:00|71680.7|71660.7|71684|71664|71686.3|71666.3|71669|71649|389
1723110300000|2024-08-08 09:45:00|71684.2|71664.2|71711.2|71691.2|71715.1|71695.1|71676.6|71656.6|428
1723110600000|2024-08-08 09:50:00|71711.3|71691.3|71725.7|71705.7|71727.3|71707.3|71709.3|71689.3|376
1723110900000|2024-08-08 09:55:00|71725.8|71705.8|71722.8|71702.8|71727.8|71707.8|71719.6|71699.6|275
1723111200000|2024-08-08 10:00:00|71722.9|71702.9|71716.9|71696.9|71727|71707|71714.4|71694.4|251
1723111500000|2024-08-08 10:05:00|71716.7|71696.7|71700.5|71680.5|71718.7|71698.7|71696.2|71676.2|321
1723111800000|2024-08-08 10:10:00|71698.8|71678.8|71714.8|71694.8|71715.8|71695.8|71698.8|71678.8|387
1723112100000|2024-08-08 10:15:00|71713|71693|71729.1|71709.1|71730.3|71710.3|71712.5|71692.5|447
1723112400000|2024-08-08 10:20:00|71729.2|71709.2|71742.1|71722.1|71743|71723|71729|71709|387
1723112700000|2024-08-08 10:25:00|71742.2|71722.2|71754.2|71734.2|71756.8|71736.8|71742|71722|351
1723113000000|2024-08-08 10:30:00|71754.3|71734.3|71755.7|71735.7|71757.9|71737.9|71736.9|71716.9|427
1723113300000|2024-08-08 10:35:00|71755.6|71735.6|71781.5|71761.5|71783.3|71763.3|71752|71732|431
1723113600000|2024-08-08 10:40:00|71781.3|71761.3|71754.2|71734.2|71782.6|71762.6|71753.9|71733.9|406
1723113900000|2024-08-08 10:45:00|71754.1|71734.1|71752.9|71732.9|71761.7|71741.7|71751.1|71731.1|369
1723114200000|2024-08-08 10:50:00|71752.8|71732.8|71732.8|71712.8|71753.5|71733.5|71731.7|71711.7|312
1723114500000|2024-08-08 10:55:00|71732.7|71712.7|71733.1|71713.1|71736.5|71716.5|71727.5|71707.5|364
1723114800000|2024-08-08 11:00:00|71732.8|71712.8|71713.9|71693.9|71736.2|71716.2|71703.5|71683.5|437
1723115100000|2024-08-08 11:05:00|71713.8|71693.8|71719.4|71699.4|71727.3|71707.3|71711.3|71691.3|416
1723115400000|2024-08-08 11:10:00|71719.5|71699.5|71729.2|71709.2|71731.6|71711.6|71719.5|71699.5|376
1723115700000|2024-08-08 11:15:00|71729.1|71709.1|71714.1|71694.1|71730.7|71710.7|71714.1|71694.1|350
1723116000000|2024-08-08 11:20:00|71714|71694|71715.3|71695.3|71719.1|71699.1|71709|71689|333
1723116300000|2024-08-08 11:25:00|71715|71695|71712.2|71692.2|71719.3|71699.3|71707|71687|390
1723116600000|2024-08-08 11:30:00|71712.1|71692.1|71737.9|71717.9|71738.4|71718.4|71711.1|71691.1|406
1723116900000|2024-08-08 11:35:00|71738|71718|71740.3|71720.3|71742.4|71722.4|71722.2|71702.2|457
1723117200000|2024-08-08 11:40:00|71740.4|71720.4|71739|71719|71741.4|71721.4|71730.4|71710.4|531
1723117500000|2024-08-08 11:45:00|71739.9|71719.9|71722.4|71702.4|71740.1|71720.1|71719.2|71699.2|494
1723117800000|2024-08-08 11:50:00|71722.6|71702.6|71699.6|71679.6|71726|71706|71699.5|71679.5|369
1723118100000|2024-08-08 11:55:00|71699.7|71679.7|71710|71690|71715.3|71695.3|71696.8|71676.8|505
1723118400000|2024-08-08 12:00:00|71710.1|71690.1|71700.5|71680.5|71718|71698|71699.6|71679.6|383
1723118700000|2024-08-08 12:05:00|71700.4|71680.4|71688.3|71668.3|71717|71697|71683.1|71663.1|536
1723119000000|2024-08-08 12:10:00|71688.4|71668.4|71702.7|71682.7|71707.9|71687.9|71687.2|71667.2|515
1723119300000|2024-08-08 12:15:00|71702.6|71682.6|71700.3|71680.3|71707.4|71687.4|71691.9|71671.9|465
1723119600000|2024-08-08 12:20:00|71701.3|71681.3|71697.5|71677.5|71705.3|71685.3|71683.4|71663.4|591
1723119900000|2024-08-08 12:25:00|71696.2|71676.2|71728.6|71660|71728.6|71687.2|71678.6|71658.6|554
1723120200000|2024-08-08 12:30:00|71729|71660.9|71821.8|71801.8|71828.6|71808.6|71729|71660.9|788
1723120500000|2024-08-08 12:35:00|71821.2|71801.2|71821|71801|71821.2|71801.2|71775.9|71755.9|847
1723120800000|2024-08-08 12:40:00|71821.2|71801.2|71819.4|71799.4|71836.7|71816.7|71818.1|71798.1|819
1723121100000|2024-08-08 12:45:00|71818.7|71798.7|71830.8|71810.8|71834.3|71814.3|71799.6|71779.6|777
1723121400000|2024-08-08 12:50:00|71830.7|71810.7|71853|71833|71854.8|71834.8|71826.1|71806.1|721
1723121700000|2024-08-08 12:55:00|71852.9|71832.9|71836.9|71816.9|71853.4|71833.4|71834.2|71814.2|667
1723122000000|2024-08-08 13:00:00|71835.8|71815.8|71790.3|71770.3|71835.8|71815.8|71782.6|71762.6|829
1723122300000|2024-08-08 13:05:00|71790.1|71770.1|71804.1|71784.1|71806.3|71786.3|71776.5|71756.5|679
1723122600000|2024-08-08 13:10:00|71804|71784|71790.8|71770.8|71809.9|71789.9|71786|71766|712
1723122900000|2024-08-08 13:15:00|71790.6|71770.6|71806.3|71786.3|71814.6|71794.6|71785.1|71765.1|718
1723123200000|2024-08-08 13:20:00|71804.8|71784.8|71816.4|71796.4|71823.6|71803.6|71790|71770|631
1723123500000|2024-08-08 13:25:00|71816.5|71796.5|71816.5|71796.5|71827.2|71807.2|71803.4|71783.4|675
1723123800000|2024-08-08 13:30:00|71816.6|71796.6|71825.3|71805.3|71827.2|71807.2|71809.8|71789.8|735
1723124100000|2024-08-08 13:35:00|71824.8|71804.8|71816.7|71796.7|71829.4|71809.4|71811.6|71791.6|671
1723124400000|2024-08-08 13:40:00|71816.6|71796.6|71796.6|71776.6|71829.8|71809.8|71796.3|71776.3|747
1723124700000|2024-08-08 13:45:00|71796.5|71776.5|71789.6|71769.6|71814.2|71794.2|71786.7|71766.7|693
1723125000000|2024-08-08 13:50:00|71791.4|71771.4|71792.9|71772.9|71800.8|71780.8|71785.6|71765.6|667
1723125300000|2024-08-08 13:55:00|71792.7|71772.7|71789|71769|71797.6|71777.6|71778.5|71758.5|701
1723125600000|2024-08-08 14:00:00|71789.2|71769.2|71755.6|71735.6|71811.6|71791.6|71748.8|71728.8|735
1723125900000|2024-08-08 14:05:00|71755.5|71735.5|71780.2|71760.2|71781.5|71761.5|71753.1|71733.1|641
1723126200000|2024-08-08 14:10:00|71780.3|71760.3|71773.4|71753.4|71785.2|71765.2|71765.2|71745.2|657
1723126500000|2024-08-08 14:15:00|71773.5|71753.5|71784.9|71764.9|71788.7|71768.7|71768.5|71748.5|619
1723126800000|2024-08-08 14:20:00|71785.1|71765.1|71798.5|71778.5|71804.1|71784.1|71782.3|71762.3|627
1723127100000|2024-08-08 14:25:00|71798.6|71778.6|71807.1|71787.1|71809.2|71789.2|71795.2|71775.2|640
1723127400000|2024-08-08 14:30:00|71808|71788|71804.3|71784.3|71819.1|71799.1|71802.9|71782.9|513
1723127700000|2024-08-08 14:35:00|71804|71784|71833.9|71813.9|71840.9|71820.9|71803.3|71783.3|566
1723128000000|2024-08-08 14:40:00|71834|71814|71822.6|71802.6|71839.1|71819.1|71821.3|71801.3|593
1723128300000|2024-08-08 14:45:00|71822.7|71802.7|71827.2|71807.2|71833.6|71813.6|71820.6|71800.6|595
1723128600000|2024-08-08 14:50:00|71827.1|71807.1|71826.6|71806.6|71832.7|71812.7|71821.2|71801.2|627
1723128900000|2024-08-08 14:55:00|71826.3|71806.3|71826.5|71806.5|71826.9|71806.9|71815.5|71795.5|540
1723129200000|2024-08-08 15:00:00|71826.6|71806.6|71805.9|71785.9|71827.5|71807.5|71802.3|71783.4|577
1723129500000|2024-08-08 15:05:00|71805.8|71785.8|71808.6|71788.6|71813.3|71793.3|71803|71783|499
1723129800000|2024-08-08 15:10:00|71808.5|71788.5|71810.9|71790.9|71813.1|71793.1|71804.2|71784.2|489
1723130100000|2024-08-08 15:15:00|71811|71791|71813.4|71793.4|71817.1|71797.1|71809.6|71789.6|421
1723130400000|2024-08-08 15:20:00|71814.4|71794.4|71791.3|71771.3|71817.3|71797.3|71791|71771|508
1723130700000|2024-08-08 15:25:00|71791.4|71771.4|71796.6|71776.6|71797.7|71777.7|71782.3|71762.3|449
1723131000000|2024-08-08 15:30:00|71796.7|71776.7|71794.7|71774.7|71801.2|71781.2|71787.4|71767.4|579
1723131300000|2024-08-08 15:35:00|71794.9|71774.9|71802.2|71782.2|71806.1|71786.1|71787.5|71767.5|534
1723131600000|2024-08-08 15:40:00|71802.3|71782.3|71804.4|71784.4|71805.4|71785.4|71793.1|71773.1|491
1723131900000|2024-08-08 15:45:00|71803.3|71783.3|71792.8|71772.8|71804.9|71784.9|71789.1|71769.1|446
1723132200000|2024-08-08 15:50:00|71792.9|71772.9|71803.8|71783.8|71804.3|71784.3|71792.9|71772.9|431
1723132500000|2024-08-08 15:55:00|71803.7|71783.7|71804.6|71784.6|71806.5|71786.5|71799.5|71779.5|353
1723132800000|2024-08-08 16:00:00|71805.1|71785.1|71804.5|71784.5|71811|71794.9|71799.8|71783.1|384
1723133100000|2024-08-08 16:05:00|71804.6|71784.6|71803.5|71783.5|71811.1|71791.1|71802.7|71782.7|335
1723133400000|2024-08-08 16:10:00|71803.2|71783.2|71800.9|71780.9|71811|71791|71797.8|71777.8|390
1723133700000|2024-08-08 16:15:00|71801|71781|71816.4|71796.4|71816.4|71796.4|71801|71781|473
1723134000000|2024-08-08 16:20:00|71816.1|71796.1|71820.2|71800.2|71824.6|71804.6|71813|71793|410
1723134300000|2024-08-08 16:25:00|71819.7|71799.7|71816.9|71796.9|71822|71802|71815.5|71795.5|388
1723134600000|2024-08-08 16:30:00|71817.2|71797.2|71812.5|71792.5|71818.9|71798.9|71806.4|71786.4|416
1723134900000|2024-08-08 16:35:00|71812.6|71792.6|71800|71780|71814.3|71794.3|71797.2|71777.2|409
1723135200000|2024-08-08 16:40:00|71799.9|71779.9|71803.4|71783.4|71807.6|71787.6|71798.4|71778.4|344
1723135500000|2024-08-08 16:45:00|71803.3|71783.3|71810.5|71790.5|71812.4|71792.4|71801.3|71781.3|367
1723135800000|2024-08-08 16:50:00|71810.6|71790.6|71815.8|71795.8|71816.3|71796.3|71806.1|71786.1|317
1723136100000|2024-08-08 16:55:00|71815.9|71795.9|71821.7|71801.7|71824|71804|71815|71795|381
1723136400000|2024-08-08 17:00:00|71821.8|71801.8|71818.7|71798.7|71828.1|71808.1|71816.4|71796.4|506
1723136700000|2024-08-08 17:05:00|71819.1|71799.1|71817.9|71797.9|71820.7|71800.7|71814.8|71794.8|313
1723137000000|2024-08-08 17:10:00|71818|71798|71809.6|71789.6|71821.1|71801.1|71808.4|71788.4|353
1723137300000|2024-08-08 17:15:00|71810.1|71790.1|71811.3|71791.3|71813.3|71793.3|71805.7|71785.7|319
1723137600000|2024-08-08 17:20:00|71811.7|71791.7|71818.1|71798.1|71818.1|71798.1|71811.7|71791.7|301
1723137900000|2024-08-08 17:25:00|71818.2|71798.2|71819.2|71799.2|71820.1|71800.1|71815.3|71795.3|247
1723138200000|2024-08-08 17:30:00|71819.1|71799.1|71823.6|71803.6|71824.2|71804.2|71818.5|71798.5|233
1723138500000|2024-08-08 17:35:00|71823.5|71803.5|71839.1|71819.1|71839.3|71819.3|71822.1|71802.1|283
1723138800000|2024-08-08 17:40:00|71839|71819|71829.3|71809.3|71839.5|71819.5|71827.6|71807.6|260
1723139100000|2024-08-08 17:45:00|71829.5|71809.5|71827.1|71807.1|71829.5|71809.5|71822.6|71802.6|204
1723139400000|2024-08-08 17:50:00|71827.2|71807.2|71827.4|71807.4|71829.8|71809.8|71823.6|71803.6|244
1723139700000|2024-08-08 17:55:00|71827.5|71807.5|71822.1|71802.1|71833.5|71813.5|71820.8|71800.8|288
1723140000000|2024-08-08 18:00:00|71822|71802|71821.6|71801.6|71825.2|71805.2|71818.5|71798.5|294
1723140300000|2024-08-08 18:05:00|71821.7|71801.7|71834.3|71814.3|71837.5|71817.5|71818.9|71798.9|281
1723140600000|2024-08-08 18:10:00|71833.9|71813.9|71826.5|71806.5|71833.9|71813.9|71821.1|71801.1|255
1723140900000|2024-08-08 18:15:00|71826.2|71806.2|71844.2|71824.2|71846.1|71826.1|71825.5|71805.5|287
1723141200000|2024-08-08 18:20:00|71844.1|71824.1|71840.5|71820.5|71844.2|71824.2|71840.4|71820.4|199
1723141500000|2024-08-08 18:25:00|71840.6|71820.6|71829.4|71809.4|71841.1|71821.1|71826.9|71806.9|289
1723141800000|2024-08-08 18:30:00|71829.5|71809.5|71827.3|71807.3|71830.2|71810.2|71825|71805|248
1723142100000|2024-08-08 18:35:00|71827.4|71807.4|71829.6|71809.6|71834.5|71814.5|71823.2|71803.2|251
1723142400000|2024-08-08 18:40:00|71829.7|71809.7|71827.7|71807.7|71829.7|71809.7|71826.1|71806.1|265
1723142700000|2024-08-08 18:45:00|71827.8|71807.8|71825.9|71805.9|71829.7|71809.7|71824.5|71804.5|276
1723143000000|2024-08-08 18:50:00|71825.8|71805.8|71828.6|71808.6|71829.1|71809.1|71825.4|71805.4|242
1723143300000|2024-08-08 18:55:00|71828.7|71808.7|71827.3|71807.3|71831.8|71811.8|71826.9|71806.9|264
1723143600000|2024-08-08 19:00:00|71827.4|71807.4|71819.9|71799.9|71828.5|71808.5|71817.4|71797.4|423
1723143900000|2024-08-08 19:05:00|71820|71800|71824.5|71804.5|71824.8|71804.8|71818.9|71798.9|224
1723144200000|2024-08-08 19:10:00|71824.4|71804.4|71834|71814|71838.7|71818.7|71824.4|71804.4|270
1723144500000|2024-08-08 19:15:00|71834.1|71814.1|71831.4|71811.4|71834.9|71814.9|71830.5|71810.5|273
1723144800000|2024-08-08 19:20:00|71831.5|71811.5|71834.6|71814.6|71839.4|71819.4|71831.4|71811.4|205
1723145100000|2024-08-08 19:25:00|71834.7|71814.7|71832.7|71812.7|71838.2|71818.2|71832.1|71812.1|240
1723145400000|2024-08-08 19:30:00|71832.9|71812.9|71832.6|71812.6|71839.1|71819.1|71827.2|71807.2|315
1723145700000|2024-08-08 19:35:00|71832.7|71812.7|71829.9|71809.9|71833|71813|71825.4|71805.4|299
1723146000000|2024-08-08 19:40:00|71829.7|71809.7|71835.7|71815.7|71835.9|71815.9|71829.7|71809.7|364
1723146300000|2024-08-08 19:45:00|71835.8|71815.8|71834.8|71814.8|71835.8|71815.8|71831.3|71811.3|371
1723146600000|2024-08-08 19:50:00|71834.1|71814.1|71835.6|71815.6|71837.2|71817.2|71832.8|71812.8|413
1723146900000|2024-08-08 19:55:00|71835.7|71815.7|71837.2|71817.2|71837.2|71817.2|71832.3|71812.3|375
1723147200000|2024-08-08 20:00:00|71839.9|71819.9|71840.3|71820.3|71841.6|71821.6|71839|71819|238
1723147500000|2024-08-08 20:05:00|71840.1|71820.1|71840.2|71820.2|71840.8|71820.8|71839.4|71819.4|217
1723147800000|2024-08-08 20:10:00|71840.4|71820.4|71840.4|71820.4|71841|71821|71840|71820|261
1723148100000|2024-08-08 20:15:00|71840.7|71820.7|71841.2|71821.2|71841.9|71821.9|71840.7|71820.7|243
1723148400000|2024-08-08 20:20:00|71841.1|71821.1|71841.8|71821.8|71841.8|71821.8|71841|71821|149
1723148700000|2024-08-08 20:25:00|71841.6|71821.6|71856|71836|71858.4|71838.4|71841.6|71821.6|364
1723149000000|2024-08-08 20:30:00|71855.8|71835.8|71854.8|71834.8|71856.3|71836.3|71854.6|71834.6|93
1723149300000|2024-08-08 20:35:00|71854.9|71834.9|71857.8|71837.8|71858.5|71838.5|71853.7|71833.7|70
1723149600000|2024-08-08 20:40:00|71858.2|71838.2|71857.3|71837.3|71858.5|71838.5|71856.6|71836.6|83
1723149900000|2024-08-08 20:45:00|71857.2|71837.2|71856.5|71836.5|71860|71840|71855.8|71835.8|99
1723150200000|2024-08-08 20:50:00|71856.4|71836.4|71856.3|71836.3|71859.6|71839.6|71855.8|71835.8|166
1723150500000|2024-08-08 20:55:00|71856.8|71836.8|71883.6|71795.7|71886.7|71840.4|71856.8|71795.7|265
1723150800000|2024-08-08 21:00:00|71885.8|71789.6|71889|71770|71893.7|71791.1|71882.9|71769.7|67
1723151100000|2024-08-08 21:05:00|71888.8|71769.8|71879.3|71777.3|71893.9|71778.1|71878.1|71769.5|168
1723151400000|2024-08-08 21:10:00|71883.8|71778.9|71883.6|71776.7|71894.1|71794|71878.7|71764.3|78
1723151700000|2024-08-08 21:15:00|71883.7|71776.8|71879|71775.7|71883.7|71776.8|71879|71773.2|17
1723152000000|2024-08-08 21:20:00|71879.3|71775.8|71881.3|71777.9|71881.8|71779.2|71879.3|71775.8|14
1723152300000|2024-08-08 21:25:00|71880.9|71777.7|71883.7|71775.3|71884.2|71777.7|71880.6|71772.2|32
1723152600000|2024-08-08 21:30:00|71883.4|71776.6|71874.5|71788|71884.6|71788|71862.5|71770.5|148
1723152900000|2024-08-08 21:35:00|71870.5|71788.1|71861.7|71789.8|71874.7|71790.1|71861.7|71777.6|58
1723153200000|2024-08-08 21:40:00|71861.6|71790.1|71862.3|71788.4|71874.7|71790.1|71861.6|71775.2|60
1723153500000|2024-08-08 21:45:00|71870.4|71780.5|71870.5|71780.7|71870.5|71788.7|71870.4|71780.5|12
1723153800000|2024-08-08 21:50:00|71858.7|71779.7|71861.7|71786.5|71877|71786.5|71857.6|71773.2|55
1723154100000|2024-08-08 21:55:00|71861.5|71786.6|71873.1|71790.2|71879.2|71799.3|71857.7|71776|68
1723154400000|2024-08-08 22:00:00|71870.6|71789.4|71862.1|71796.6|71871.6|71797|71846.3|71783.6|241
1723154700000|2024-08-08 22:05:00|71861.8|71796.7|71864.8|71794.4|71872.7|71797.1|71856.9|71786.5|319
1723155000000|2024-08-08 22:10:00|71859.5|71790.6|71860.7|71790.4|71862.9|71795.7|71859.3|71787.6|213
1723155300000|2024-08-08 22:15:00|71860.8|71789.2|71861.4|71794.5|71864.6|71802.4|71854.9|71789.1|1022
1723155600000|2024-08-08 22:20:00|71861.2|71794.6|71860.1|71796.1|71865.3|71797.6|71858.2|71789.4|498
1723155900000|2024-08-08 22:25:00|71860.7|71795.5|71858.4|71797.4|71862.6|71799|71858.1|71791.2|449
1723156200000|2024-08-08 22:30:00|71859.3|71797.5|71856.4|71793.6|71862.5|71801.6|71855.5|71789.8|179
1723156500000|2024-08-08 22:35:00|71855.5|71794.4|71857.7|71802.2|71859.8|71802.2|71852|71792.9|220
1723156800000|2024-08-08 22:40:00|71857.8|71802.4|71858.4|71802|71860.1|71805|71851.6|71798.6|185
1723157100000|2024-08-08 22:45:00|71858.6|71802.1|71859|71801.1|71860.2|71804.9|71853.1|71800.4|149
1723157400000|2024-08-08 22:50:00|71858.9|71802.2|71854.5|71803.7|71859.9|71805.9|71853.6|71799.9|187
1723157700000|2024-08-08 22:55:00|71854.6|71801.9|71855|71802.6|71861.4|71809.5|71849.9|71799.2|198
1723158000000|2024-08-08 23:00:00|71855.7|71801.7|71851.3|71812.2|71859|71819.2|71838.6|71801.3|157
1723158300000|2024-08-08 23:05:00|71850.8|71812.9|71857.4|71809.7|71860.4|71817|71848.7|71807|252
1723158600000|2024-08-08 23:10:00|71857.7|71809.9|71865.3|71826.9|71866.6|71828.7|71854.8|71809.8|428
1723158900000|2024-08-08 23:15:00|71864.6|71826|71864.2|71819.9|71870.7|71828.3|71858.7|71809.1|557
1723159200000|2024-08-08 23:20:00|71864.8|71820.5|71862.9|71820.6|71867.5|71826.4|71858.8|71808.4|571
1723159500000|2024-08-08 23:25:00|71862.5|71820.2|71865.8|71827.6|71868.6|71830.4|71859.3|71812.7|497
1723159800000|2024-08-08 23:30:00|71866.7|71826.7|71863.5|71832.3|71869.9|71843.7|71857|71825.3|312
1723160100000|2024-08-08 23:35:00|71863.1|71832.4|71862.5|71831.5|71865.3|71838.7|71855|71828|424
1723160400000|2024-08-08 23:40:00|71862.1|71831.2|71860.7|71840.7|71866.5|71842.1|71855.8|71823.2|320
1723160700000|2024-08-08 23:45:00|71861|71841|71860|71840|71865.4|71841.7|71856.8|71826.1|275
1723161000000|2024-08-08 23:50:00|71859.8|71839.8|71863.4|71843.4|71864.7|71844.7|71859.6|71839.6|272
1723161300000|2024-08-08 23:55:00|71863.6|71843.6|71867.7|71847.7|71869.4|71849.4|71859.9|71839.9|185
1723161600000|2024-08-09 00:00:00|71867.8|71847.8|71856.3|71836.3|71883.6|71863.6|71854.8|71834.8|452
1723161900000|2024-08-09 00:05:00|71858.4|71838.4|71873.2|71853.2|71874|71854|71846.3|71826.3|421
1723162200000|2024-08-09 00:10:00|71873.3|71853.3|71868.3|71848.3|71877.9|71857.9|71864.2|71844.2|382
1723162500000|2024-08-09 00:15:00|71868.4|71848.4|71870.9|71850.9|71872.5|71852.5|71858.8|71838.8|366
1723162800000|2024-08-09 00:20:00|71871|71851|71852.1|71832.1|71873.1|71853.1|71851.3|71831.3|413
1723163100000|2024-08-09 00:25:00|71852.4|71832.4|71856.4|71836.4|71856.5|71836.5|71845.5|71825.5|265
1723163400000|2024-08-09 00:30:00|71856.3|71836.3|71853.8|71833.8|71868.6|71848.6|71846.8|71826.8|492
1723163700000|2024-08-09 00:35:00|71853.7|71833.7|71861.7|71841.7|71868.8|71848.8|71851.8|71831.8|488
1723164000000|2024-08-09 00:40:00|71861.8|71841.8|71853.3|71833.3|71865.8|71845.8|71850.4|71830.4|485
1723164300000|2024-08-09 00:45:00|71853.1|71833.1|71863.6|71843.6|71874.2|71854.2|71852.5|71832.5|410
1723164600000|2024-08-09 00:50:00|71863.5|71843.5|71894|71874|71894.3|71874.3|71862.5|71842.5|470
1723164900000|2024-08-09 00:55:00|71893.9|71873.9|71897.5|71877.5|71908.4|71888.4|71885.8|71865.8|450
1723165200000|2024-08-09 01:00:00|71897.8|71877.8|71882.5|71862.5|71901.2|71881.2|71881.5|71861.5|526
1723165500000|2024-08-09 01:05:00|71882.6|71862.6|71888.9|71868.9|71897.3|71877.3|71874.6|71854.6|487
1723165800000|2024-08-09 01:10:00|71889|71869|71906.3|71886.3|71907|71887|71884|71864|379
1723166100000|2024-08-09 01:15:00|71906.4|71886.4|71857|71837|71906.4|71886.4|71847.1|71827.1|482
1723166400000|2024-08-09 01:20:00|71856.9|71836.9|71839.9|71819.9|71857.1|71837.1|71831.8|71811.8|565
1723166700000|2024-08-09 01:25:00|71840|71820|71848.2|71812.9|71850.5|71829.6|71831.5|71811.5|402
1723167000000|2024-08-09 01:30:00|71851.7|71812.2|71808.3|71788.3|71852.6|71819.1|71776|71756|640
1723167300000|2024-08-09 01:35:00|71808|71788|71799.6|71779.6|71809.2|71789.2|71791|71771|631
1723167600000|2024-08-09 01:40:00|71799.7|71779.7|71821.1|71801.1|71826.6|71806.6|71796.9|71776.9|564
1723167900000|2024-08-09 01:45:00|71821.2|71801.2|71802.2|71782.2|71835|71815|71798.6|71778.6|622
1723168200000|2024-08-09 01:50:00|71802.1|71782.1|71827|71807|71833.3|71813.3|71797|71777|557
1723168500000|2024-08-09 01:55:00|71827.9|71807.9|71777.4|71757.4|71829.4|71809.4|71774.5|71754.5|714
1723168800000|2024-08-09 02:00:00|71777.3|71757.3|71797.5|71777.5|71801.5|71781.5|71763.4|71743.4|638
1723169100000|2024-08-09 02:05:00|71797.6|71777.6|71802.9|71782.9|71804.7|71784.7|71785.9|71765.9|466
1723169400000|2024-08-09 02:10:00|71803.1|71783.1|71800|71780|71817.5|71797.5|71799|71779|505
1723169700000|2024-08-09 02:15:00|71799.7|71779.7|71780.8|71760.8|71799.7|71779.7|71765.9|71745.9|463
1723170000000|2024-08-09 02:20:00|71780.7|71760.7|71738.7|71718.7|71780.8|71760.8|71738.4|71718.4|490
1723170300000|2024-08-09 02:25:00|71739.1|71719.1|71751.9|71731.9|71775.4|71755.4|71736.7|71716.7|488
1723170600000|2024-08-09 02:30:00|71751.4|71731.4|71775.7|71755.7|71785.5|71765.5|71751.4|71731.4|612
1723170900000|2024-08-09 02:35:00|71775.5|71755.5|71771.5|71751.5|71784.9|71764.9|71770.7|71750.7|474
1723171200000|2024-08-09 02:40:00|71771.3|71751.3|71748.3|71728.3|71772.4|71752.4|71731.4|71711.4|450
1723171500000|2024-08-09 02:45:00|71748.4|71728.4|71761.7|71741.7|71766.7|71746.7|71736.8|71716.8|600
1723171800000|2024-08-09 02:50:00|71761.8|71741.8|71762.2|71742.2|71770.1|71750.1|71759.2|71739.2|386
1723172100000|2024-08-09 02:55:00|71762.8|71742.8|71772.3|71752.3|71780.1|71760.1|71750.5|71733.4|497
1723172400000|2024-08-09 03:00:00|71772.7|71752.7|71774.8|71754.8|71784|71764|71771.3|71751.3|478
1723172700000|2024-08-09 03:05:00|71774.7|71754.7|71770.2|71750.2|71784.7|71764.7|71765.1|71745.1|363
1723173000000|2024-08-09 03:10:00|71770.3|71750.3|71767.2|71747.2|71775.3|71755.3|71761.1|71741.1|379
1723173300000|2024-08-09 03:15:00|71767.3|71747.3|71754.7|71734.7|71769.5|71749.5|71744.8|71724.8|428
1723173600000|2024-08-09 03:20:00|71754.3|71734.3|71692.4|71672.4|71754.6|71734.6|71689.7|71669.7|520
1723173900000|2024-08-09 03:25:00|71692.5|71672.5|71673.9|71653.9|71723|71703|71668.9|71648.9|468
1723174200000|2024-08-09 03:30:00|71669.5|71649.5|71690.4|71670.4|71696.4|71676.4|71663.5|71643.5|496
1723174500000|2024-08-09 03:35:00|71690.3|71670.3|71671.8|71651.8|71712|71692|71669.7|71649.7|512
1723174800000|2024-08-09 03:40:00|71671.5|71651.5|71652|71632|71674.7|71654.7|71646.3|71626.3|510
1723175100000|2024-08-09 03:45:00|71652.4|71632.4|71673.1|71653.1|71677|71657|71645.7|71625.7|446
1723175400000|2024-08-09 03:50:00|71673.2|71653.2|71678.1|71658.1|71686.3|71666.3|71670.2|71650.2|477
1723175700000|2024-08-09 03:55:00|71678|71658|71679.7|71659.7|71688|71669.7|71667.9|71653.2|346
1723176000000|2024-08-09 04:00:00|71679.6|71659.6|71668.4|71648.4|71683.9|71663.9|71656.1|71636.1|392
1723176300000|2024-08-09 04:05:00|71668.5|71648.5|71680|71660|71681.6|71661.6|71667|71647|301
1723176600000|2024-08-09 04:10:00|71679.9|71659.9|71669.1|71649.1|71679.9|71659.9|71664.4|71644.4|318
1723176900000|2024-08-09 04:15:00|71669.2|71649.2|71703.6|71683.6|71705.1|71685.1|71666.5|71646.5|514
1723177200000|2024-08-09 04:20:00|71703.5|71683.5|71704.4|71684.4|71707.2|71687.2|71689.4|71669.4|323
1723177500000|2024-08-09 04:25:00|71704.5|71684.5|71692.4|71672.4|71707.6|71687.6|71692.4|71672.4|341
1723177800000|2024-08-09 04:30:00|71692.2|71672.2|71691.8|71671.8|71698.6|71678.6|71683|71663|466
1723178100000|2024-08-09 04:35:00|71692.3|71672.3|71687.1|71667.1|71696.9|71676.9|71677.3|71657.3|428
1723178400000|2024-08-09 04:40:00|71686.8|71666.8|71678.1|71658.1|71687|71667|71665.7|71645.7|425
1723178700000|2024-08-09 04:45:00|71679.2|71659.2|71689|71669|71689.6|71669.6|71677.4|71657.4|381
1723179000000|2024-08-09 04:50:00|71688.9|71668.9|71683.5|71663.5|71692.1|71672.1|71681.8|71661.8|272
1723179300000|2024-08-09 04:55:00|71685|71665|71668.3|71648.3|71685.1|71665.1|71654.1|71634.1|449
1723179600000|2024-08-09 05:00:00|71667.8|71647.8|71664.6|71644.6|71672.5|71652.5|71660.4|71640.4|528
1723179900000|2024-08-09 05:05:00|71664.5|71644.5|71689.4|71669.4|71689.4|71669.4|71664.5|71644.5|569
1723180200000|2024-08-09 05:10:00|71689.3|71669.3|71703.4|71683.4|71706.4|71686.4|71689.1|71669.1|415
1723180500000|2024-08-09 05:15:00|71703.5|71683.5|71699.5|71679.5|71706.2|71686.2|71695.2|71675.2|383
1723180800000|2024-08-09 05:20:00|71699.6|71679.6|71693.3|71673.3|71699.6|71679.6|71685.1|71665.1|341
1723181100000|2024-08-09 05:25:00|71693.4|71673.4|71690|71670|71702|71682|71686.5|71666.5|333
1723181400000|2024-08-09 05:30:00|71689.9|71669.9|71693|71673|71702|71682|71689.9|71669.9|376
1723181700000|2024-08-09 05:35:00|71693.1|71673.1|71685.2|71665.2|71696.4|71677.1|71682.7|71662.7|418
1723182000000|2024-08-09 05:40:00|71685.4|71665.4|71687.4|71667.4|71689.6|71669.6|71675.5|71655.5|491
1723182300000|2024-08-09 05:45:00|71687.7|71667.7|71678.8|71658.8|71687.9|71667.9|71667.6|71647.6|508
1723182600000|2024-08-09 05:50:00|71678.9|71658.9|71680.8|71660.8|71685.9|71665.9|71668.8|71648.8|463
1723182900000|2024-08-09 05:55:00|71680.9|71660.9|71700.6|71680.6|71708|71688|71680.4|71660.4|416
1723183200000|2024-08-09 06:00:00|71701.1|71681.1|71685|71665|71702.3|71682.3|71679.4|71659.4|520
1723183500000|2024-08-09 06:05:00|71685.3|71665.3|71696.2|71676.2|71704.1|71684.1|71684.8|71664.8|545
1723183800000|2024-08-09 06:10:00|71695.9|71675.9|71730.4|71710.4|71731.4|71711.4|71695|71675|482
1723184100000|2024-08-09 06:15:00|71730.8|71710.8|71737.7|71717.7|71747.6|71727.6|71712.4|71692.4|489
1723184400000|2024-08-09 06:20:00|71737.6|71717.6|71729.6|71709.6|71740.5|71720.5|71717.6|71697.6|398
1723184700000|2024-08-09 06:25:00|71729.8|71709.8|71729.4|71709.4|71733|71714.3|71708.4|71688.4|492
1723185000000|2024-08-09 06:30:00|71730.1|71710.1|71734.5|71714.5|71747.3|71727.3|71721.8|71701.8|495
1723185300000|2024-08-09 06:35:00|71734.6|71714.6|71727.5|71707.5|71737.7|71717.7|71715.8|71695.8|446
1723185600000|2024-08-09 06:40:00|71727.6|71707.6|71726.9|71706.9|71742|71722|71721.9|71701.9|439
1723185900000|2024-08-09 06:45:00|71727|71707|71716.6|71696.6|71727.7|71707.7|71707.7|71687.7|422
1723186200000|2024-08-09 06:50:00|71716|71696|71702.4|71682.4|71718.5|71698.5|71699.9|71679.9|343
1723186500000|2024-08-09 06:55:00|71702.5|71682.5|71727.2|71707.2|71727.7|71707.7|71696|71676|446
1723186800000|2024-08-09 07:00:00|71725.7|71705.7|71707.6|71687.6|71727.2|71707.2|71705.8|71685.8|439
1723187100000|2024-08-09 07:05:00|71707.5|71687.5|71722.8|71702.8|71725.6|71705.6|71703.5|71683.5|505
1723187400000|2024-08-09 07:10:00|71722.9|71702.9|71732.5|71712.5|71738.2|71718.2|71721.4|71701.4|511
1723187700000|2024-08-09 07:15:00|71731.6|71711.6|71708.3|71688.3|71733|71713|71708|71688|508
1723188000000|2024-08-09 07:20:00|71708.4|71688.4|71718.7|71698.7|71723.1|71708.9|71701|71681|525
1723188300000|2024-08-09 07:25:00|71718.6|71698.6|71718|71698|71721.1|71704|71707|71691.5|473
1723188600000|2024-08-09 07:30:00|71718.1|71698.1|71751.2|71731.2|71751.4|71731.4|71712.8|71698.1|453
1723188900000|2024-08-09 07:35:00|71752.3|71732.3|71746.3|71736.3|71763.2|71747|71738.4|71718.4|525
1723189200000|2024-08-09 07:40:00|71746.4|71736.4|71750.8|71730.8|71753.5|71736.8|71741.9|71721.9|404
1723189500000|2024-08-09 07:45:00|71750.2|71730.2|71751.5|71731.5|71755.1|71745.1|71739|71724.6|382
1723189800000|2024-08-09 07:50:00|71751.4|71731.4|71765.7|71745.7|71781.9|71761.9|71745.2|71725.2|430
1723190100000|2024-08-09 07:55:00|71765.8|71745.8|71750.3|71730.3|71768.3|71752.9|71745.3|71726.3|440
1723190400000|2024-08-09 08:00:00|71745.2|71735.2|71763.8|71743.8|71763.9|71743.9|71743|71728|529
1723190700000|2024-08-09 08:05:00|71763.4|71743.4|71742|71722|71763.6|71744.9|71741.4|71721.4|476
1723191000000|2024-08-09 08:10:00|71741.9|71721.9|71730|71710|71742.5|71722.5|71724.2|71709|404
1723191300000|2024-08-09 08:15:00|71729.9|71709.9|71732.7|71722.7|71738.4|71723.4|71719.5|71699.5|455
1723191600000|2024-08-09 08:20:00|71732.8|71722.8|71759.7|71739.7|71759.9|71739.9|71732.3|71714.8|475
1723191900000|2024-08-09 08:25:00|71758.5|71738.5|71756.9|71736.9|71771.1|71751.1|71746.9|71726.9|449
1723192200000|2024-08-09 08:30:00|71757|71737|71752.8|71732.8|71763|71743|71746|71730.9|467
1723192500000|2024-08-09 08:35:00|71752.5|71732.5|71749.5|71729.5|71756|71736|71744.7|71727|374
1723192800000|2024-08-09 08:40:00|71743|71733|71763.2|71743.2|71764.4|71744.4|71743|71729.6|397
1723193100000|2024-08-09 08:45:00|71763.7|71743.7|71762.5|71742.5|71767.4|71747.4|71758.8|71738.8|272
1723193400000|2024-08-09 08:50:00|71762.8|71742.8|71768.4|71748.4|71771.5|71751.5|71756.8|71736.8|373
1723193700000|2024-08-09 08:55:00|71769|71749|71774.4|71754.4|71776.2|71761|71763.9|71748|330
1723194000000|2024-08-09 09:00:00|71774.9|71754.9|71757.9|71737.9|71779.9|71763.9|71753.3|71733.3|432
1723194300000|2024-08-09 09:05:00|71757.7|71737.7|71747.6|71727.6|71760.6|71740.6|71747|71727|465
1723194600000|2024-08-09 09:10:00|71747.5|71727.5|71750.6|71730.6|71754.9|71734.9|71744.9|71724.9|333
1723194900000|2024-08-09 09:15:00|71750.5|71730.5|71749.4|71729.4|71758.5|71738.5|71746.3|71726.3|346
1723195200000|2024-08-09 09:20:00|71749.3|71729.3|71754.3|71734.3|71754.4|71734.8|71742.5|71727|288
1723195500000|2024-08-09 09:25:00|71754.2|71734.2|71738.7|71718.7|71754.2|71734.2|71733.7|71713.7|350
1723195800000|2024-08-09 09:30:00|71738.8|71718.8|71728.5|71708.5|71742.1|71726.9|71728.2|71708.2|397
1723196100000|2024-08-09 09:35:00|71728.4|71708.4|71734.1|71714.1|71737.1|71717.1|71722.3|71702.3|366
1723196400000|2024-08-09 09:40:00|71734|71714|71741.3|71721.3|71742.1|71722.1|71730.7|71711.8|411
1723196700000|2024-08-09 09:45:00|71740.7|71720.7|71744.7|71724.7|71748.5|71728.8|71736.9|71716.9|369
1723197000000|2024-08-09 09:50:00|71744.8|71724.8|71731.2|71711.2|71748.9|71728.9|71728.8|71708.8|333
1723197300000|2024-08-09 09:55:00|71730.4|71710.4|71736.9|71716.9|71737.2|71720.3|71722.8|71702.8|351
1723197600000|2024-08-09 10:00:00|71737|71717|71750.3|71730.3|71750.3|71736.7|71737|71717|334
1723197900000|2024-08-09 10:05:00|71745.7|71735.7|71752.8|71732.8|71757.9|71740.7|71744.9|71726.7|292
1723198200000|2024-08-09 10:10:00|71752.5|71732.5|71750|71730|71758.1|71738.1|71746.7|71726.7|326
1723198500000|2024-08-09 10:15:00|71751|71731|71736.4|71716.4|71751.4|71731.4|71735.6|71715.6|348
1723198800000|2024-08-09 10:20:00|71736.6|71716.6|71747.4|71727.4|71747.9|71727.9|71736.6|71716.6|403
1723199100000|2024-08-09 10:25:00|71747.3|71727.3|71746.7|71726.7|71751.5|71731.5|71745.2|71725.2|360
1723199400000|2024-08-09 10:30:00|71746.8|71726.8|71736.4|71716.4|71750.5|71730.5|71733.7|71713.7|367
1723199700000|2024-08-09 10:35:00|71736.5|71716.5|71720.6|71700.6|71738.1|71718.1|71716.1|71696.1|332
1723200000000|2024-08-09 10:40:00|71720.7|71700.7|71710|71690|71720.7|71700.7|71704|71684|371
1723200300000|2024-08-09 10:45:00|71710.4|71690.4|71719.3|71699.3|71720.9|71700.9|71709.2|71689.2|256
1723200600000|2024-08-09 10:50:00|71719.4|71699.4|71725.3|71705.3|71732.4|71712.4|71718.4|71698.4|314
1723200900000|2024-08-09 10:55:00|71725.2|71705.2|71718.9|71698.9|71727.7|71707.7|71712.9|71692.9|401
1723201200000|2024-08-09 11:00:00|71719.1|71699.1|71703.5|71683.5|71722|71707.1|71701.9|71681.9|479
1723201500000|2024-08-09 11:05:00|71704|71684|71715.4|71695.4|71716.2|71696.2|71702|71682|391
1723201800000|2024-08-09 11:10:00|71715.3|71695.3|71720.3|71700.3|71722.8|71705.5|71709.6|71694.4|290
1723202100000|2024-08-09 11:15:00|71720|71700|71711.9|71691.9|71720.6|71703.8|71706.7|71691.7|327
1723202400000|2024-08-09 11:20:00|71712.6|71692.6|71723.5|71703.5|71724.7|71709.2|71708.4|71692.6|265
1723202700000|2024-08-09 11:25:00|71723.6|71703.6|71724.9|71704.9|71725.4|71709.9|71713.6|71699.3|278
1723203000000|2024-08-09 11:30:00|71725|71705|71723.7|71703.7|71727.5|71707.5|71711.2|71691.2|362
1723203300000|2024-08-09 11:35:00|71723.6|71703.6|71718.5|71698.5|71727.7|71707.7|71714.9|71694.9|377
1723203600000|2024-08-09 11:40:00|71720.4|71700.4|71718.6|71698.6|71721|71701|71711.8|71691.8|323
1723203900000|2024-08-09 11:45:00|71718.7|71698.7|71728.3|71708.3|71735.8|71715.8|71718.7|71698.7|376
1723204200000|2024-08-09 11:50:00|71728.4|71708.4|71731.4|71711.4|71731.8|71711.8|71724.4|71704.4|216
1723204500000|2024-08-09 11:55:00|71731.5|71711.5|71728.2|71708.2|71738|71718|71727.6|71707.6|355
1723204800000|2024-08-09 12:00:00|71728.3|71708.3|71706.8|71686.8|71730.3|71710.3|71704.6|71684.6|507
1723205100000|2024-08-09 12:05:00|71706.5|71686.5|71699.3|71679.3|71708.2|71688.2|71695.6|71675.6|523
1723205400000|2024-08-09 12:10:00|71699.1|71679.1|71693.9|71673.9|71704.7|71684.7|71684.3|71664.3|478
1723205700000|2024-08-09 12:15:00|71693.1|71673.1|71696.9|71676.9|71710.4|71690.4|71693|71673|496
1723206000000|2024-08-09 12:20:00|71697|71677|71690|71670|71697.4|71677.7|71674.9|71654.9|611
1723206300000|2024-08-09 12:25:00|71690.1|71670.1|71686.2|71666.2|71695.5|71679.5|71676.2|71656.2|453
1723206600000|2024-08-09 12:30:00|71686|71666|71672.1|71652.1|71691.1|71671.1|71669|71649|595
1723206900000|2024-08-09 12:35:00|71672|71652|71675.3|71655.3|71680.9|71660.9|71667.5|71649.6|667
1723207200000|2024-08-09 12:40:00|71675.1|71655.1|71675.9|71655.9|71681.3|71661.3|71661|71641|567
1723207500000|2024-08-09 12:45:00|71677.2|71657.2|71675|71655|71684.4|71664.4|71672.1|71652.1|552
1723207800000|2024-08-09 12:50:00|71674.9|71654.9|71677.7|71657.7|71679.6|71661.7|71669.3|71649.3|476
1723208100000|2024-08-09 12:55:00|71677.9|71657.9|71680.7|71660.7|71694.8|71674.8|71674.6|71654.6|602
1723208400000|2024-08-09 13:00:00|71680.8|71660.8|71668.9|71648.9|71683.2|71663.2|71661.3|71646.5|679
1723208700000|2024-08-09 13:05:00|71668.6|71648.6|71669|71649|71676.9|71662|71661.5|71646.5|467
1723209000000|2024-08-09 13:10:00|71668.3|71648.3|71672.7|71652.7|71677.9|71657.9|71663|71643|461
1723209300000|2024-08-09 13:15:00|71672.6|71652.6|71661.1|71641.1|71673|71655.1|71660.6|71640.6|443
1723209600000|2024-08-09 13:20:00|71661|71641|71660.9|71640.9|71666.3|71648.1|71655.7|71638.4|398
1723209900000|2024-08-09 13:25:00|71661.1|71641.1|71659.8|71639.8|71665.7|71647.7|71653.9|71636.6|431
1723210200000|2024-08-09 13:30:00|71659.5|71639.5|71673.2|71653.2|71677.4|71657.4|71656.9|71636.9|531
1723210500000|2024-08-09 13:35:00|71672.9|71652.9|71676.8|71656.8|71683|71663|71660.9|71644.8|537
1723210800000|2024-08-09 13:40:00|71676.7|71656.7|71666.4|71646.4|71680.8|71663.5|71666.4|71646.4|570
1723211100000|2024-08-09 13:45:00|71666.6|71646.6|71673.2|71653.2|71675.7|71658.4|71661.5|71641.5|543
1723211400000|2024-08-09 13:50:00|71673.3|71653.3|71679.4|71669.4|71689|71670.4|71667.6|71652.6|473
1723211700000|2024-08-09 13:55:00|71680|71670|71689.3|71669.3|71692.1|71672.1|71672.7|71652.7|549
1723212000000|2024-08-09 14:00:00|71689.5|71669.5|71692.9|71672.9|71693.7|71673.7|71683|71663|548
1723212300000|2024-08-09 14:05:00|71692.8|71672.8|71692.6|71672.6|71705|71685|71687.4|71667.4|474
1723212600000|2024-08-09 14:10:00|71692.7|71672.7|71695.4|71675.4|71700.5|71680.5|71682.6|71667.6|455
1723212900000|2024-08-09 14:15:00|71695.5|71675.5|71684.6|71664.6|71703.3|71686|71678.8|71662.8|490
1723213200000|2024-08-09 14:20:00|71684.5|71664.5|71674.6|71654.6|71689.3|71669.3|71673.8|71653.8|350
1723213500000|2024-08-09 14:25:00|71674.7|71654.7|71689.6|71669.6|71695.1|71675.1|71674|71654|413
1723213800000|2024-08-09 14:30:00|71689.7|71669.7|71680.6|71660.6|71690.4|71673.9|71675.4|71655.4|510
1723214100000|2024-08-09 14:35:00|71681.3|71661.3|71672.6|71652.6|71684.2|71668.2|71668.7|71648.7|466
1723214400000|2024-08-09 14:40:00|71671.7|71651.7|71677.3|71657.3|71682.6|71662.6|71660.7|71640.7|498
1723214700000|2024-08-09 14:45:00|71677.2|71657.2|71685.5|71665.5|71688.1|71672.7|71673.8|71656.2|613
1723215000000|2024-08-09 14:50:00|71685.4|71665.4|71696.8|71686.8|71714.1|71694.1|71682.7|71662.7|594
1723215300000|2024-08-09 14:55:00|71696.4|71686.4|71714.1|71694.1|71725|71705|71696.2|71677.8|635
1723215600000|2024-08-09 15:00:00|71713.2|71693.2|71717.4|71707.4|71742.7|71722.7|71712|71692|717
1723215900000|2024-08-09 15:05:00|71717.7|71707.7|71713.6|71693.6|71723.2|71708.4|71705.7|71689.3|557
1723216200000|2024-08-09 15:10:00|71713.5|71693.5|71703.8|71683.8|71719.9|71699.9|71701.8|71681.8|559
1723216500000|2024-08-09 15:15:00|71705.1|71685.1|71702.5|71692.5|71713.5|71699.3|71701|71684.9|466
1723216800000|2024-08-09 15:20:00|71702.6|71692.6|71696.9|71676.9|71706.6|71694.3|71691.9|71676.6|386
1723217100000|2024-08-09 15:25:00|71696.8|71676.8|71711|71691|71718.6|71698.6|71696.1|71676.1|351
1723217400000|2024-08-09 15:30:00|71710.7|71690.7|71713.8|71693.8|71715.5|71695.5|71706.6|71686.6|402
1723217700000|2024-08-09 15:35:00|71713.1|71693.1|71718.5|71698.5|71722.6|71702.6|71713.1|71693.1|365
1723218000000|2024-08-09 15:40:00|71718.6|71698.6|71722.3|71702.3|71726.7|71706.7|71717.3|71697.3|357
1723218300000|2024-08-09 15:45:00|71722.5|71702.5|71713.9|71693.9|71722.6|71702.6|71711.1|71691.1|408
1723218600000|2024-08-09 15:50:00|71713.5|71693.5|71724.9|71704.9|71727.1|71707.1|71710.3|71690.3|389
1723218900000|2024-08-09 15:55:00|71724.7|71704.7|71732.2|71712.2|71734.4|71714.4|71719.1|71699.1|502
1723219200000|2024-08-09 16:00:00|71732.1|71712.1|71738.2|71718.2|71742|71722|71732.1|71712.1|386
1723219500000|2024-08-09 16:05:00|71738.8|71718.8|71740.8|71720.8|71741.5|71721.5|71734.9|71714.9|254
1723219800000|2024-08-09 16:10:00|71740.6|71720.6|71743.1|71723.1|71743.3|71723.3|71736.5|71716.5|364
1723220100000|2024-08-09 16:15:00|71743.2|71723.2|71742.5|71722.5|71743.7|71726.6|71731.2|71711.2|410
1723220400000|2024-08-09 16:20:00|71742.4|71722.4|71740.6|71720.6|71748.7|71728.7|71738.1|71718.1|351
1723220700000|2024-08-09 16:25:00|71740.5|71720.5|71741.5|71721.5|71742.3|71722.3|71738.1|71718.1|280
1723221000000|2024-08-09 16:30:00|71741.6|71721.6|71740.8|71720.8|71742|71723.9|71733.9|71716.8|265
1723221300000|2024-08-09 16:35:00|71740.9|71720.9|71741.8|71721.8|71745.1|71729.5|71738.9|71720|265
1723221600000|2024-08-09 16:40:00|71741.7|71721.7|71747.9|71727.9|71748.9|71728.9|71741.3|71721.3|231
1723221900000|2024-08-09 16:45:00|71748|71728|71744|71724|71748.1|71728.1|71742|71722|229
1723222200000|2024-08-09 16:50:00|71744.1|71724.1|71733.3|71723.3|71746.9|71730.8|71728|71712.4|342
1723222500000|2024-08-09 16:55:00|71733.2|71723.2|71742|71732|71751.9|71737.1|71728.2|71716|383
1723222800000|2024-08-09 17:00:00|71742.1|71732.1|71755.1|71735.1|71755.5|71738.7|71737.9|71722.2|282
1723223100000|2024-08-09 17:05:00|71755|71735|71757.4|71737.4|71759.3|71744.4|71750.7|71730.9|253
1723223400000|2024-08-09 17:10:00|71757.5|71737.5|71760.4|71740.4|71764.5|71748.8|71754|71737.4|284
1723223700000|2024-08-09 17:15:00|71760.5|71740.5|71761.9|71741.9|71763.8|71743.8|71759.2|71739.2|223
1723224000000|2024-08-09 17:20:00|71761.8|71741.8|71759.8|71739.8|71762.6|71742.6|71757.8|71737.8|254
1723224300000|2024-08-09 17:25:00|71759.9|71739.9|71764|71744|71765.9|71745.9|71759.8|71739.8|218
1723224600000|2024-08-09 17:30:00|71763.9|71743.9|71760.6|71740.6|71765.4|71745.4|71758.6|71738.6|192
1723224900000|2024-08-09 17:35:00|71760.5|71740.5|71759.5|71739.5|71760.9|71740.9|71757.2|71737.2|152
1723225200000|2024-08-09 17:40:00|71759.8|71739.8|71757.9|71737.9|71760.6|71740.6|71753.7|71733.7|174
1723225500000|2024-08-09 17:45:00|71757.8|71737.8|71758.5|71738.5|71758.8|71738.8|71754.1|71734.1|156
1723225800000|2024-08-09 17:50:00|71758.6|71738.6|71761|71741|71762.3|71742.3|71754.4|71734.4|165
1723226100000|2024-08-09 17:55:00|71761.1|71741.1|71761|71741|71763.7|71743.7|71759.2|71739.2|151
1723226400000|2024-08-09 18:00:00|71760.7|71740.7|71762.9|71742.9|71765.3|71745.3|71760.4|71740.4|301
1723226700000|2024-08-09 18:05:00|71763|71743|71762.3|71742.3|71767.2|71747.2|71761.5|71741.5|226
1723227000000|2024-08-09 18:10:00|71762.2|71742.2|71762.2|71742.2|71764.4|71744.4|71754.9|71734.9|262
1723227300000|2024-08-09 18:15:00|71762.1|71742.1|71768.4|71748.4|71770.4|71750.4|71758.9|71738.9|235
1723227600000|2024-08-09 18:20:00|71768.5|71748.5|71759.2|71739.2|71768.5|71748.5|71756.8|71736.8|267
1723227900000|2024-08-09 18:25:00|71759.1|71739.1|71761.6|71741.6|71764|71744|71759.1|71739.1|205
1723228200000|2024-08-09 18:30:00|71761.7|71741.7|71761.5|71741.5|71763.8|71743.8|71761|71741|246
1723228500000|2024-08-09 18:35:00|71761.7|71741.7|71757|71747|71762.6|71747.1|71756.3|71740.1|198
1723228800000|2024-08-09 18:40:00|71756.9|71746.9|71760.8|71740.8|71763.7|71747.1|71756.9|71739.7|169
1723229100000|2024-08-09 18:45:00|71760.7|71740.7|71758.8|71748.8|71762.5|71749.1|71752.1|71737.4|163
1723229400000|2024-08-09 18:50:00|71758.9|71748.9|71762.2|71742.2|71766|71749.8|71758|71740.9|210
1723229700000|2024-08-09 18:55:00|71762.3|71742.3|71758.9|71738.9|71762.3|71742.3|71758.6|71738.6|180
1723230000000|2024-08-09 19:00:00|71759.7|71739.7|71759.4|71739.4|71760.4|71740.4|71759|71739|149
1723230300000|2024-08-09 19:05:00|71759.7|71739.7|71757.6|71737.6|71760.6|71740.6|71757.1|71737.1|159
1723230600000|2024-08-09 19:10:00|71757.7|71737.7|71759.5|71739.5|71759.5|71739.5|71757.5|71737.5|185
1723230900000|2024-08-09 19:15:00|71759.2|71739.2|71755.3|71735.3|71761.2|71741.2|71755.1|71735.1|154
1723231200000|2024-08-09 19:20:00|71755.4|71735.4|71760.3|71740.3|71760.3|71740.3|71754.6|71734.6|130
1723231500000|2024-08-09 19:25:00|71760.4|71740.4|71764.7|71744.7|71765|71745|71758.3|71738.3|166
1723231800000|2024-08-09 19:30:00|71764.8|71744.8|71767|71747|71768|71748|71756.3|71741.7|188
1723232100000|2024-08-09 19:35:00|71767.1|71747.1|71765.5|71745.5|71769.1|71749.1|71764.6|71744.6|227
1723232400000|2024-08-09 19:40:00|71765.6|71745.6|71771|71751|71773.1|71753.1|71764.7|71744.7|275
1723232700000|2024-08-09 19:45:00|71771.1|71751.1|71768.1|71748.1|71771.1|71751.1|71763.8|71743.8|218
1723233000000|2024-08-09 19:50:00|71768.2|71748.2|71770.2|71750.2|71771.8|71751.8|71767.9|71747.9|208
1723233300000|2024-08-09 19:55:00|71770.4|71750.4|71772.1|71752.1|71773.4|71753.4|71767.3|71747.3|291
1723233600000|2024-08-09 20:00:00|71772|71752|71764.9|71744.9|71772|71752|71761.3|71741.3|238
1723233900000|2024-08-09 20:05:00|71765.1|71745.1|71764|71744|71765.7|71745.7|71763.3|71743.3|213
1723234200000|2024-08-09 20:10:00|71763.8|71743.8|71767.7|71747.7|71767.8|71747.8|71763.1|71743.1|143
1723234500000|2024-08-09 20:15:00|71767.8|71747.8|71767.1|71747.1|71770.8|71750.8|71766.4|71746.4|139
1723234800000|2024-08-09 20:20:00|71767.3|71747.3|71766.9|71746.9|71767.5|71747.5|71766.2|71746.2|78
1723235100000|2024-08-09 20:25:00|71767|71747|71766.7|71746.7|71768.4|71748.4|71765.6|71745.6|118
1723235400000|2024-08-09 20:30:00|71766.4|71746.4|71764.9|71744.9|71767|71747|71764.6|71744.6|50
1723235700000|2024-08-09 20:35:00|71764.8|71744.8|71765.5|71745.5|71769.7|71749.7|71758.5|71738.5|612
1723236000000|2024-08-09 20:40:00|71767.4|71747.4|71772.2|71752.2|71772.8|71752.8|71759|71739|859
1723236300000|2024-08-09 20:45:00|71770.6|71750.6|71766.9|71746.9|71773.4|71753.4|71763.3|71743.3|947
1723236600000|2024-08-09 20:50:00|71767.1|71747.1|71756.9|71736.9|71769.6|71749.6|71754.7|71734.7|871
1723236900000|2024-08-09 20:55:00|71756.2|71736.2|71792|71701.9|71797.2|71739.6|71755.5|71695.8|678
1723406400000|2024-08-11 20:00:00|71730|71604|71739.5|71617|71748|71622|71730|71604|5
1723406700000|2024-08-11 20:05:00|71730|71604|71730|71604|71739.5|71617|71730|71604|3
1723407000000|2024-08-11 20:10:00|71739.5|71617|71730|71604|71739.5|71617|71730|71604|2
1723407300000|2024-08-11 20:15:00|71748|71622|71748|71622|71748|71622|71748|71622|1
1723407600000|2024-08-11 20:20:00|71730.1|71604.1|71739.4|71617|71739.4|71617|71730.1|71604.1|2
1723407900000|2024-08-11 20:25:00|71730.1|71604.1|71730.1|71604.1|71730.1|71604.1|71730.1|71604.1|1
1723409100000|2024-08-11 20:45:00|71752.2|71626.2|71739.2|71613.2|71752.2|71626.2|71739|71613|4
1723409400000|2024-08-11 20:50:00|71767|71641|71739.2|71613.2|71767|71641|71739.2|71613.2|2
1723409700000|2024-08-11 20:55:00|71740.6|71614.6|71740.6|71614.6|71740.6|71614.6|71740.6|71614.6|1
1723410000000|2024-08-11 21:00:00|71740.4|71614.4|71764.6|71645.6|71765|71654.1|71736.9|71614.4|19
1723410300000|2024-08-11 21:05:00|71766.9|71647.9|71762.7|71643.7|71766.9|71647.9|71732.8|71613.8|23
1723410600000|2024-08-11 21:10:00|71753.9|71634.9|71762.8|71643.8|71764.9|71645.9|71733.7|71614.7|23
1723410900000|2024-08-11 21:15:00|71733.7|71614.7|71752.1|71633.1|71761.7|71642.7|71733.7|71614.7|17
1723411200000|2024-08-11 21:20:00|71755.4|71636.4|71754.8|71635.8|71763.2|71644.2|71751.1|71632.1|17
1723411500000|2024-08-11 21:25:00|71763.1|71644.1|71761.5|71642.5|71763.9|71644.9|71759.9|71640.9|27
1723411800000|2024-08-11 21:30:00|71759.9|71640.9|71760.6|71641.6|71764.6|71645.6|71758.9|71639.9|40
1723412100000|2024-08-11 21:35:00|71762.6|71643.6|71762|71643|71762.6|71643.6|71759.7|71640.7|20
1723412400000|2024-08-11 21:40:00|71760.2|71641.2|71759.8|71640.8|71762|71643|71759.8|71640.8|17
1723412700000|2024-08-11 21:45:00|71761.4|71642.4|71784.3|71665.3|71792.2|71673.2|71754|71635|58
1723413000000|2024-08-11 21:50:00|71784.5|71665.5|71782.4|71681.5|71786.3|71681.5|71781.7|71664.1|65
1723413300000|2024-08-11 21:55:00|71782.6|71667.1|71785.7|71666.7|71786.6|71681.5|71781.4|71664|31
1723413600000|2024-08-11 22:00:00|71784.1|71665.1|71789.9|71670.9|71791|71672|71782.8|71663.8|71
1723413900000|2024-08-11 22:05:00|71789.8|71670.8|71782.9|71685.6|71791|71699.1|71775.9|71670.8|951
1723414200000|2024-08-11 22:10:00|71788.1|71677.5|71775.1|71656.1|71797.2|71690.7|71759.6|71640.6|480
1723414500000|2024-08-11 22:15:00|71771.9|71652.9|71770.1|71651.1|71779.9|71660.9|71759.9|71640.9|1032
1723414800000|2024-08-11 22:20:00|71778.8|71659.8|71775|71656|71779.7|71660.7|71759.8|71640.8|738
1723415100000|2024-08-11 22:25:00|71761.9|71642.9|71765.7|71646.7|71782.3|71663.3|71759.8|71640.8|693
1723415400000|2024-08-11 22:30:00|71777|71658|71765.8|71646.8|71777.9|71658.9|71758.7|71639.7|871
1723415700000|2024-08-11 22:35:00|71765.6|71646.6|71767|71648|71768.2|71649.2|71758.6|71639.6|800
1723416000000|2024-08-11 22:40:00|71767.2|71648.2|71771.5|71689.7|71773.9|71698.2|71759.9|71640.9|702
1723416300000|2024-08-11 22:45:00|71771.8|71689.8|71767.5|71690.5|71773.3|71696.5|71762.1|71670.3|425
1723416600000|2024-08-11 22:50:00|71767.4|71690.4|71788.2|71716.2|71798.7|71719.5|71761|71668.5|807
1723416900000|2024-08-11 22:55:00|71788.3|71716.3|71768.4|71712.3|71797.2|71741.8|71767.5|71708.4|852
1723417200000|2024-08-11 23:00:00|71766.8|71711.9|71761.1|71722.5|71768.3|71724.3|71760.2|71710|689
1723417500000|2024-08-11 23:05:00|71761|71722.6|71759.9|71721.8|71774.7|71723.2|71759.6|71713.8|238
1723417800000|2024-08-11 23:10:00|71760.2|71721.5|71762.5|71723|71764.3|71726.4|71757.1|71717|537
1723418100000|2024-08-11 23:15:00|71762.6|71720.6|71756.9|71736.9|71764.8|71740|71753.4|71717.8|596
1723418400000|2024-08-11 23:20:00|71757.3|71737.3|71761.6|71729.7|71764.9|71741|71754.4|71716.3|1008
1723418700000|2024-08-11 23:25:00|71760.2|71725.7|71760.8|71740.8|71766.2|71742.9|71754.4|71723|356
1723419000000|2024-08-11 23:30:00|71761.4|71741.4|71762.1|71742.1|71764.4|71743|71754|71727.1|296
1723419300000|2024-08-11 23:35:00|71761.9|71741.9|71776.5|71745.3|71778.6|71746|71758.6|71737|258
1723419600000|2024-08-11 23:40:00|71776.4|71745.6|71767.9|71727.4|71779.7|71745.6|71763.5|71723.6|500
1723419900000|2024-08-11 23:45:00|71767.8|71727.3|71773.3|71753.3|71778.5|71758.5|71753.5|71725.8|392
1723420200000|2024-08-11 23:50:00|71773.4|71753.4|71796.4|71776.4|71796.8|71776.8|71771|71751|229
1723420500000|2024-08-11 23:55:00|71796.5|71776.5|71796.2|71776.2|71798.2|71778.2|71791.7|71771.7|250
1723420800000|2024-08-12 00:00:00|71795.7|71775.7|71768.1|71748.1|71795.9|71775.9|71765.7|71745.7|648
1723421100000|2024-08-12 00:05:00|71765.2|71745.2|71754.4|71734.4|71765.7|71745.7|71753.6|71733.6|280
1723421400000|2024-08-12 00:10:00|71754.5|71734.5|71774.1|71754.1|71775.8|71755.8|71753.2|71733.2|332
1723421700000|2024-08-12 00:15:00|71774.3|71754.3|71761.2|71741.2|71781.5|71761.5|71760|71740|510
1723422000000|2024-08-12 00:20:00|71761.1|71741.1|71769.7|71749.7|71783.4|71763.4|71757.5|71737.5|423
1723422300000|2024-08-12 00:25:00|71773.2|71753.2|71781.7|71761.7|71783.3|71763.3|71769.2|71749.2|524
1723422600000|2024-08-12 00:30:00|71781.8|71761.8|71776.2|71756.2|71784.4|71764.4|71773|71753|313
1723422900000|2024-08-12 00:35:00|71776.3|71756.3|71780.8|71760.8|71783.6|71763.6|71775.4|71755.4|185
1723423200000|2024-08-12 00:40:00|71780.7|71760.7|71764.6|71744.6|71780.8|71760.8|71759.8|71739.8|218
1723423500000|2024-08-12 00:45:00|71764.7|71744.7|71772.6|71752.6|71779.7|71759.7|71764.7|71744.7|247
1723423800000|2024-08-12 00:50:00|71772.7|71752.7|71767.9|71747.9|71776|71756|71762.3|71742.3|291
1723424100000|2024-08-12 00:55:00|71768|71748|71780.3|71760.3|71781.5|71761.5|71765.4|71745.4|299
1723424400000|2024-08-12 01:00:00|71780.2|71760.2|71776.1|71756.1|71781.2|71761.2|71766.7|71746.7|530
1723424700000|2024-08-12 01:05:00|71776.2|71756.2|71772.4|71752.4|71779.1|71759.1|71771.8|71751.8|383
1723425000000|2024-08-12 01:10:00|71772.5|71752.5|71773.5|71753.5|71777.2|71757.2|71767.9|71747.9|256
1723425300000|2024-08-12 01:15:00|71773.4|71753.4|71769.9|71749.9|71785.3|71765.3|71769.7|71749.7|251
1723425600000|2024-08-12 01:20:00|71770.1|71750.1|71755.5|71735.5|71770.7|71750.7|71748.7|71728.7|321
1723425900000|2024-08-12 01:25:00|71755.4|71735.4|71756.7|71736.7|71757.2|71737.2|71739.3|71719.3|371
1723426200000|2024-08-12 01:30:00|71755.7|71735.7|71762.7|71742.7|71769|71749|71747.7|71727.7|475
1723426500000|2024-08-12 01:35:00|71762.8|71742.8|71759.6|71739.6|71774.8|71754.8|71756.1|71736.1|467
1723426800000|2024-08-12 01:40:00|71759.9|71739.9|71751.5|71731.5|71770.3|71750.3|71745.1|71725.1|483
1723427100000|2024-08-12 01:45:00|71751.9|71731.9|71770|71750|71770.6|71750.6|71751.4|71731.4|534
1723427400000|2024-08-12 01:50:00|71770.4|71750.4|71786|71766|71786.1|71766.1|71769.4|71749.4|422
1723427700000|2024-08-12 01:55:00|71786.1|71766.1|71778.3|71758.3|71791.2|71771.2|71776.9|71756.9|428
1723428000000|2024-08-12 02:00:00|71778.4|71758.4|71769.8|71749.8|71782|71762|71768.7|71748.7|335
1723428300000|2024-08-12 02:05:00|71769.9|71749.9|71780.7|71760.7|71781.3|71761.3|71767.1|71747.1|387
1723428600000|2024-08-12 02:10:00|71780.8|71760.8|71761.2|71741.2|71780.8|71760.8|71750.5|71730.5|367
1723428900000|2024-08-12 02:15:00|71761.1|71741.1|71762.3|71742.3|71767.7|71747.7|71757.1|71737.1|331
1723429200000|2024-08-12 02:20:00|71762.2|71742.2|71759.1|71739.1|71763.2|71743.2|71756.5|71736.5|229
1723429500000|2024-08-12 02:25:00|71759.2|71739.2|71771.3|71751.3|71771.9|71751.9|71757.1|71737.1|285
1723429800000|2024-08-12 02:30:00|71771.4|71751.4|71759.7|71739.7|71774.9|71754.9|71757|71737|326
1723430100000|2024-08-12 02:35:00|71759.1|71739.1|71757.3|71737.3|71764.8|71744.8|71744.9|71724.9|294
1723430400000|2024-08-12 02:40:00|71757.4|71737.4|71757.7|71737.7|71762.9|71742.9|71756.6|71736.6|231
1723430700000|2024-08-12 02:45:00|71758.5|71738.5|71760.8|71740.8|71761.2|71741.2|71756.9|71736.9|275
1723431000000|2024-08-12 02:50:00|71759.6|71739.6|71761.4|71741.4|71763.7|71743.7|71759|71739|235
1723431300000|2024-08-12 02:55:00|71761.3|71741.3|71772.4|71752.4|71775|71755|71757.4|71737.4|387
1723431600000|2024-08-12 03:00:00|71772.5|71752.5|71796.1|71776.1|71796.3|71776.3|71771.2|71751.2|376
1723431900000|2024-08-12 03:05:00|71796.2|71776.2|71794.8|71774.8|71799.2|71779.2|71782.2|71762.2|349
1723432200000|2024-08-12 03:10:00|71794.9|71774.9|71807|71787|71807|71787|71791.6|71771.6|279
1723432500000|2024-08-12 03:15:00|71806.8|71786.8|71824|71804|71826.5|71806.5|71804.5|71784.5|337
1723432800000|2024-08-12 03:20:00|71824.1|71804.1|71833.6|71813.6|71845.5|71825.5|71824.1|71804.1|348
1723433100000|2024-08-12 03:25:00|71833.4|71813.4|71834.1|71814.1|71836.2|71816.2|71829.4|71809.4|239
1723433400000|2024-08-12 03:30:00|71834|71814|71844.9|71824.9|71844.9|71824.9|71829.4|71809.4|196
1723433700000|2024-08-12 03:35:00|71844.8|71824.8|71847|71827|71860.1|71844.8|71839.2|71823.7|432
1723434000000|2024-08-12 03:40:00|71847.1|71827.1|71842|71822|71848.5|71828.5|71832.7|71812.7|276
1723434300000|2024-08-12 03:45:00|71842.3|71822.3|71842.3|71822.3|71850.8|71830.8|71836.8|71817.3|228
1723434600000|2024-08-12 03:50:00|71843.1|71823.1|71839.8|71819.8|71845.4|71826.9|71836.9|71818.3|203
1723434900000|2024-08-12 03:55:00|71839.9|71819.9|71844.3|71824.3|71847.8|71827.8|71838.3|71818.3|210
1723435200000|2024-08-12 04:00:00|71844.4|71824.4|71846.5|71826.5|71847.2|71827.2|71839.4|71819.4|220
1723435500000|2024-08-12 04:05:00|71846.4|71826.4|71837.7|71817.7|71846.8|71826.8|71836.7|71816.7|200
1723435800000|2024-08-12 04:10:00|71837.6|71817.6|71837|71817|71840.9|71820.9|71830.3|71810.3|197
1723436100000|2024-08-12 04:15:00|71837.1|71817.1|71840.8|71820.8|71841.3|71821.3|71835.9|71815.9|148
1723436400000|2024-08-12 04:20:00|71840.7|71820.7|71840.2|71820.2|71846.3|71826.3|71839.1|71819.1|101
1723436700000|2024-08-12 04:25:00|71840.1|71820.1|71836.7|71816.7|71845.6|71825.6|71834.9|71814.9|194
1723437000000|2024-08-12 04:30:00|71836.6|71816.6|71840.7|71820.7|71840.7|71820.7|71833|71813|202
1723437300000|2024-08-12 04:35:00|71840.6|71820.6|71839.5|71819.5|71841.1|71821.1|71836.2|71816.2|258
1723437600000|2024-08-12 04:40:00|71839.6|71819.6|71838.4|71818.4|71840.6|71820.6|71833.6|71813.6|264
1723437900000|2024-08-12 04:45:00|71838.5|71818.5|71842.4|71822.4|71842.5|71822.5|71834.4|71814.4|237
1723438200000|2024-08-12 04:50:00|71842.5|71822.5|71837.4|71817.4|71844.2|71824.2|71833.5|71813.5|151
1723438500000|2024-08-12 04:55:00|71837.5|71817.5|71846.4|71826.4|71848|71828|71837.5|71817.5|207
1723438800000|2024-08-12 05:00:00|71846.5|71826.5|71834.2|71814.2|71846.5|71826.5|71833.5|71813.5|304
1723439100000|2024-08-12 05:05:00|71834.1|71814.1|71837.2|71817.2|71840.2|71820.2|71832.3|71812.3|253
1723439400000|2024-08-12 05:10:00|71837.3|71817.3|71828.6|71808.6|71837.3|71817.3|71825.2|71805.2|180
1723439700000|2024-08-12 05:15:00|71828.9|71808.9|71818.1|71798.1|71828.9|71808.9|71817.3|71797.3|195
1723440000000|2024-08-12 05:20:00|71817.8|71797.8|71819.9|71799.9|71820.8|71800.8|71802.8|71782.8|278
1723440300000|2024-08-12 05:25:00|71819.7|71799.7|71825.3|71805.3|71829.8|71809.8|71817.7|71797.7|310
1723440600000|2024-08-12 05:30:00|71825.2|71805.2|71834.8|71814.8|71835.8|71815.8|71821.5|71801.5|270
1723440900000|2024-08-12 05:35:00|71834.5|71814.5|71831.6|71811.6|71841.5|71821.5|71826.7|71806.7|306
1723441200000|2024-08-12 05:40:00|71831.7|71811.7|71838.8|71818.8|71843.6|71823.6|71828.3|71808.3|271
1723441500000|2024-08-12 05:45:00|71838.7|71818.7|71848.6|71828.6|71850.1|71830.1|71837.7|71817.7|275
1723441800000|2024-08-12 05:50:00|71848.7|71828.7|71848.9|71828.9|71858.4|71838.4|71846.4|71826.4|418
1723442100000|2024-08-12 05:55:00|71850.3|71830.3|71857.7|71837.7|71866.8|71846.8|71850.3|71830.3|409
1723442400000|2024-08-12 06:00:00|71857|71837|71839.9|71819.9|71859.3|71839.3|71839.9|71819.9|381
1723442700000|2024-08-12 06:05:00|71840|71820|71830.1|71810.1|71842.4|71822.4|71824|71804.5|396
1723443000000|2024-08-12 06:10:00|71830.2|71810.2|71827.1|71807.1|71834.3|71814.3|71821.4|71802.6|311
1723443300000|2024-08-12 06:15:00|71827.3|71807.3|71835|71815|71839.4|71819.4|71821.7|71804.7|258
1723443600000|2024-08-12 06:20:00|71834.9|71814.9|71835.6|71815.6|71839.2|71819.2|71833.3|71813.3|235
1723443900000|2024-08-12 06:25:00|71835.9|71815.9|71831.2|71811.2|71841.9|71821.9|71830.5|71810.5|315
1723444200000|2024-08-12 06:30:00|71831.1|71811.1|71821.8|71801.8|71832.1|71812.1|71817.7|71797.7|364
1723444500000|2024-08-12 06:35:00|71822|71802|71821|71801|71828.1|71808.1|71820.9|71800.9|287
1723444800000|2024-08-12 06:40:00|71821.1|71801.1|71841|71821|71842.3|71822.3|71820.3|71800.3|296
1723445100000|2024-08-12 06:45:00|71841.1|71821.1|71849.3|71829.3|71853.8|71833.8|71837.4|71817.4|316
1723445400000|2024-08-12 06:50:00|71848.7|71828.7|71844.9|71824.9|71851.7|71833.6|71838.8|71824.7|371
1723445700000|2024-08-12 06:55:00|71845|71825|71838.2|71818.2|71855|71838.9|71838|71818|456
1723446000000|2024-08-12 07:00:00|71839|71819|71836.1|71816.1|71841.9|71821.9|71832|71812|487
1723446300000|2024-08-12 07:05:00|71836.2|71816.2|71829.2|71809.2|71838.3|71818.3|71827.3|71807.3|307
1723446600000|2024-08-12 07:10:00|71829.8|71809.8|71829.2|71809.2|71837.3|71817.3|71821|71806|281
1723446900000|2024-08-12 07:15:00|71829|71809|71827.7|71807.7|71829.9|71810|71817|71800.3|222
1723447200000|2024-08-12 07:20:00|71827.6|71807.6|71832.6|71812.6|71837.5|71817.5|71827|71807|276
1723447500000|2024-08-12 07:25:00|71832.5|71812.5|71817|71807|71832.7|71812.7|71806.6|71788.3|379
1723447800000|2024-08-12 07:30:00|71816.9|71806.9|71839.2|71819.2|71845|71825|71810|71796.2|342
1723448100000|2024-08-12 07:35:00|71839.1|71819.1|71833.9|71813.9|71843.1|71823.1|71830|71813.9|385
1723448400000|2024-08-12 07:40:00|71834|71814|71834.8|71814.8|71838.9|71818.9|71832.1|71812.1|247
1723448700000|2024-08-12 07:45:00|71834.7|71814.7|71838.8|71818.8|71838.9|71823.7|71825.7|71805.7|307
1723449000000|2024-08-12 07:50:00|71838.9|71818.9|71831.9|71811.9|71839.4|71823.7|71827.8|71807.8|272
1723449300000|2024-08-12 07:55:00|71832.1|71812.1|71818.2|71798.2|71833.4|71813.4|71804.5|71787.4|432
1723449600000|2024-08-12 08:00:00|71817.4|71797.4|71811.7|71791.7|71825.7|71805.7|71808.1|71788.1|449
1723449900000|2024-08-12 08:05:00|71811.6|71791.6|71818.8|71798.8|71821.4|71801.4|71811.2|71791.2|340
1723450200000|2024-08-12 08:10:00|71818.7|71798.7|71826.4|71806.4|71826.6|71811.5|71815.6|71795.6|321
1723450500000|2024-08-12 08:15:00|71826.5|71806.5|71826.3|71806.3|71831.7|71811.7|71824.6|71804.6|291
1723450800000|2024-08-12 08:20:00|71826.2|71806.2|71830.8|71810.8|71838.1|71824.1|71826.1|71806.1|248
1723451100000|2024-08-12 08:25:00|71830.9|71810.9|71845.9|71825.9|71848.1|71831|71830.8|71810.8|410
1723451400000|2024-08-12 08:30:00|71845.7|71825.7|71850.2|71830.2|71850.2|71830.2|71844.9|71824.9|250
1723451700000|2024-08-12 08:35:00|71850.5|71830.5|71848.6|71828.6|71857.7|71837.7|71847.3|71827.3|197
1723452000000|2024-08-12 08:40:00|71848.5|71828.5|71849.5|71829.5|71851.3|71831.3|71846.6|71826.6|214
1723452300000|2024-08-12 08:45:00|71850.5|71830.5|71850|71830|71851.1|71831.1|71846.1|71826.1|190
1723452600000|2024-08-12 08:50:00|71849.9|71829.9|71850.3|71830.3|71850.8|71830.8|71846|71826|197
1723452900000|2024-08-12 08:55:00|71850.2|71830.2|71848.9|71828.9|71850.9|71830.9|71845.5|71825.5|184
1723453200000|2024-08-12 09:00:00|71849|71829|71853.6|71833.6|71856.4|71836.4|71846.4|71826.4|253
1723453500000|2024-08-12 09:05:00|71853.5|71833.5|71854.1|71834.1|71859.1|71839.1|71850.5|71830.5|210
1723453800000|2024-08-12 09:10:00|71854|71834|71850.3|71830.3|71856.9|71836.9|71847.3|71827.3|225
1723454100000|2024-08-12 09:15:00|71850.2|71830.2|71848.5|71828.5|71853.7|71833.7|71848.2|71828.2|213
1723454400000|2024-08-12 09:20:00|71848.4|71828.4|71845.9|71825.9|71848.4|71828.4|71844.2|71824.2|196
1723454700000|2024-08-12 09:25:00|71845.7|71825.7|71841|71821|71846.5|71826.5|71836.3|71816.3|280
1723455000000|2024-08-12 09:30:00|71841.1|71821.1|71831.4|71811.4|71843|71823|71829.1|71809.1|271
1723455300000|2024-08-12 09:35:00|71831.3|71811.3|71835|71815|71837.1|71817.1|71828.8|71808.8|218
1723455600000|2024-08-12 09:40:00|71834.9|71814.9|71827.5|71807.5|71836.4|71816.4|71827.2|71807.2|256
1723455900000|2024-08-12 09:45:00|71827.4|71807.4|71825.2|71805.2|71829.3|71809.3|71821.2|71801.2|237
1723456200000|2024-08-12 09:50:00|71825|71805|71814.1|71794.1|71826|71806|71813.5|71793.5|202
1723456500000|2024-08-12 09:55:00|71814|71794|71814.5|71794.5|71822.2|71802.2|71811.7|71791.7|273
1723456800000|2024-08-12 10:00:00|71814.4|71794.4|71818.3|71798.3|71823.6|71803.6|71814.3|71794.3|200
1723457100000|2024-08-12 10:05:00|71818.2|71798.2|71819.8|71799.8|71821|71801|71816.5|71796.5|135
1723457400000|2024-08-12 10:10:00|71819.7|71799.7|71823.6|71803.6|71824.5|71804.5|71815.5|71795.5|177
1723457700000|2024-08-12 10:15:00|71822.6|71802.6|71826.2|71806.2|71826.4|71806.4|71819.2|71799.2|226
1723458000000|2024-08-12 10:20:00|71826.1|71806.1|71821.3|71801.3|71826.8|71806.8|71820.3|71800.3|171
1723458300000|2024-08-12 10:25:00|71821.4|71801.4|71821.9|71801.9|71824.3|71804.3|71818.2|71798.2|240
1723458600000|2024-08-12 10:30:00|71821.7|71801.7|71823.3|71803.3|71828.4|71808.4|71821.4|71801.4|219
1723458900000|2024-08-12 10:35:00|71823.4|71803.4|71820.9|71800.9|71824.2|71804.2|71820.9|71800.9|168
1723459200000|2024-08-12 10:40:00|71821|71801|71818.4|71798.4|71821|71801|71810.3|71795.1|174
1723459500000|2024-08-12 10:45:00|71817.7|71797.7|71818.4|71798.4|71821.7|71801.7|71817.6|71797.6|135
1723459800000|2024-08-12 10:50:00|71818.5|71798.5|71820.6|71800.6|71820.7|71800.7|71817.7|71797.7|146
1723460100000|2024-08-12 10:55:00|71820.3|71800.3|71821.1|71801.1|71822.4|71802.4|71817.6|71797.6|136
1723460400000|2024-08-12 11:00:00|71821.2|71801.2|71818.6|71798.6|71822.2|71802.2|71817.1|71797.1|234
1723460700000|2024-08-12 11:05:00|71818.7|71798.7|71823.7|71803.7|71824|71804|71817.9|71797.9|188
1723461000000|2024-08-12 11:10:00|71823.5|71803.5|71821|71801|71824.7|71804.7|71819.9|71799.9|207
1723461300000|2024-08-12 11:15:00|71820.8|71800.8|71830.4|71810.4|71831.3|71811.3|71818.8|71798.8|177
1723461600000|2024-08-12 11:20:00|71830.3|71810.3|71833.6|71813.6|71835.5|71815.5|71827.3|71807.3|167
1723461900000|2024-08-12 11:25:00|71833.5|71813.5|71844.5|71824.5|71846.5|71826.5|71830.8|71810.8|245
1723462200000|2024-08-12 11:30:00|71844.4|71824.4|71831.2|71811.2|71845.4|71825.4|71829|71809|270
1723462500000|2024-08-12 11:35:00|71831|71811|71846.2|71826.2|71846.2|71826.2|71827.1|71807.1|294
1723462800000|2024-08-12 11:40:00|71846.3|71826.3|71843|71823|71847.8|71827.8|71835.5|71815.5|201
1723463100000|2024-08-12 11:45:00|71841.2|71821.2|71844.5|71824.5|71849.4|71829.4|71840.4|71820.4|213
1723463400000|2024-08-12 11:50:00|71844.4|71824.4|71841.1|71821.1|71846.7|71826.7|71838.8|71818.8|196
1723463700000|2024-08-12 11:55:00|71841|71821|71835.7|71815.7|71841.1|71821.1|71833.7|71813.7|267
1723464000000|2024-08-12 12:00:00|71835.9|71815.9|71819.1|71799.1|71836|71816|71816|71796|353
1723464300000|2024-08-12 12:05:00|71818.1|71798.1|71831.6|71811.6|71836.5|71816.5|71817.9|71797.9|354
1723464600000|2024-08-12 12:10:00|71831.5|71811.5|71818.3|71798.3|71831.5|71811.5|71817.2|71797.2|338
1723464900000|2024-08-12 12:15:00|71818.2|71798.2|71824.1|71804.1|71827.8|71812|71815.2|71795.2|265
1723465200000|2024-08-12 12:20:00|71823.8|71803.8|71817|71797|71824|71804|71815.3|71795.3|252
1723465500000|2024-08-12 12:25:00|71817.1|71797.1|71818.5|71798.5|71820.9|71800.9|71815.2|71795.2|239
1723465800000|2024-08-12 12:30:00|71818.6|71798.6|71823.7|71803.7|71824.6|71804.6|71816.6|71796.6|240
1723466100000|2024-08-12 12:35:00|71823.8|71803.8|71832|71812|71832.4|71812.4|71823.4|71803.4|260
1723466400000|2024-08-12 12:40:00|71831.9|71811.9|71834.1|71814.1|71834.3|71814.3|71827.6|71807.6|203
1723466700000|2024-08-12 12:45:00|71834.6|71814.6|71835.2|71815.2|71839.8|71819.8|71829.8|71809.8|254
1723467000000|2024-08-12 12:50:00|71835.3|71815.3|71833.2|71813.2|71838.3|71818.3|71829.7|71809.7|274
1723467300000|2024-08-12 12:55:00|71833.5|71813.5|71831.7|71811.7|71834.3|71814.3|71828.4|71808.4|248
1723467600000|2024-08-12 13:00:00|71831.2|71811.2|71823|71803|71831.2|71811.2|71815.1|71798.3|437
1723467900000|2024-08-12 13:05:00|71823.3|71803.3|71825.5|71805.5|71829.3|71809.3|71820.2|71800.2|365
1723468200000|2024-08-12 13:10:00|71825.7|71805.7|71836.1|71816.1|71839.3|71819.3|71825.5|71805.5|472
1723468500000|2024-08-12 13:15:00|71836.2|71816.2|71832.8|71812.8|71839.5|71819.5|71830.8|71810.8|491
1723468800000|2024-08-12 13:20:00|71832.6|71812.6|71828.7|71808.7|71834.5|71814.5|71828.4|71808.4|323
1723469100000|2024-08-12 13:25:00|71828.6|71808.6|71818.8|71798.8|71831.2|71811.2|71818.3|71798.3|337
1723469400000|2024-08-12 13:30:00|71819.1|71799.1|71819.4|71799.4|71823.4|71803.4|71818.2|71798.2|447
1723469700000|2024-08-12 13:35:00|71819.8|71799.8|71818.7|71798.7|71822.6|71802.6|71817.6|71797.6|366
1723470000000|2024-08-12 13:40:00|71818.5|71798.5|71801.1|71781.1|71820.7|71800.7|71799.2|71779.2|465
1723470300000|2024-08-12 13:45:00|71801.2|71781.2|71797.8|71777.8|71801.2|71784.2|71783.7|71763.7|661
1723470600000|2024-08-12 13:50:00|71797.5|71777.5|71805|71785|71812.1|71792.1|71797|71777|610
1723470900000|2024-08-12 13:55:00|71804.9|71784.9|71796.7|71776.7|71809.6|71789.6|71790|71770|679
1723471200000|2024-08-12 14:00:00|71796.5|71776.5|71801|71781|71803.5|71783.5|71790|71773.9|543
1723471500000|2024-08-12 14:05:00|71800.5|71780.5|71807.2|71787.2|71810.9|71796.4|71797|71777|575
1723471800000|2024-08-12 14:10:00|71807.3|71787.3|71822.8|71802.8|71827|71807|71806.3|71786.3|432
1723472100000|2024-08-12 14:15:00|71822.7|71802.7|71824|71804|71827.1|71807.1|71819.6|71799.6|382
1723472400000|2024-08-12 14:20:00|71824.1|71804.1|71838|71818|71839.6|71819.6|71823.9|71803.9|463
1723472700000|2024-08-12 14:25:00|71838.1|71818.1|71842.8|71822.8|71845.9|71825.9|71834.3|71814.3|382
1723473000000|2024-08-12 14:30:00|71843.2|71823.2|71822.8|71812.8|71844|71824|71821.8|71808.7|451
1723473300000|2024-08-12 14:35:00|71822.9|71812.9|71828.2|71818.2|71833.6|71819.5|71817.7|71801.6|448
1723473600000|2024-08-12 14:40:00|71828.3|71818.3|71836.3|71816.3|71838.5|71818.5|71823.7|71810.5|407
1723473900000|2024-08-12 14:45:00|71836.2|71816.2|71839.5|71819.5|71847.4|71827.4|71833.2|71813.2|492
1723474200000|2024-08-12 14:50:00|71839.4|71819.4|71837.9|71817.9|71846.4|71826.4|71836.3|71816.3|500
1723474500000|2024-08-12 14:55:00|71837.8|71817.8|71841.6|71831.6|71849.1|71834.9|71834.9|71814.9|369
1723474800000|2024-08-12 15:00:00|71841.8|71831.8|71834.7|71824.7|71848|71832.3|71830.2|71820.2|411
1723475100000|2024-08-12 15:05:00|71834.6|71824.6|71830|71820|71841.5|71825.4|71829.8|71813|402
1723475400000|2024-08-12 15:10:00|71830.1|71820.1|71816.8|71796.8|71833.8|71820.1|71809.3|71790.9|489
1723475700000|2024-08-12 15:15:00|71816.9|71796.9|71823|71803|71824.4|71804.4|71808.7|71789.3|443
1723476000000|2024-08-12 15:20:00|71822.6|71802.6|71812|71792|71829.9|71809.9|71807.7|71787.7|568
1723476300000|2024-08-12 15:25:00|71811.6|71791.6|71811|71791|71814.6|71796.1|71798.3|71781.9|694
1723476600000|2024-08-12 15:30:00|71809.7|71789.7|71811.5|71791.5|71815.7|71795.7|71804.1|71784.1|524
1723476900000|2024-08-12 15:35:00|71811.4|71791.4|71811.9|71791.9|71819.4|71800.3|71810.3|71791.1|448
1723477200000|2024-08-12 15:40:00|71812|71792|71804.8|71794.8|71815.3|71796.5|71798.6|71781.4|496
1723477500000|2024-08-12 15:45:00|71804.9|71794.9|71805.3|71785.3|71808.3|71796.6|71799.7|71784.2|412
1723477800000|2024-08-12 15:50:00|71805.4|71785.4|71800.5|71780.5|71809|71789|71798.8|71778.8|364
1723478100000|2024-08-12 15:55:00|71800.3|71780.3|71807.9|71797.9|71811.6|71799.4|71799.2|71779.2|422
1723478400000|2024-08-12 16:00:00|71813.2|71793.2|71797.3|71787.3|71818.2|71803.2|71796.8|71782.9|501
1723478700000|2024-08-12 16:05:00|71797.4|71787.4|71789.1|71769.1|71803.4|71787.4|71787|71768|437
1723479000000|2024-08-12 16:10:00|71789.2|71769.2|71791.6|71771.6|71792|71772|71785.7|71765.7|402
1723479300000|2024-08-12 16:15:00|71791.7|71771.7|71791|71781|71792.1|71781.5|71783.8|71766.6|407
1723479600000|2024-08-12 16:20:00|71791.1|71781.1|71804.9|71784.9|71805.9|71785.9|71791|71777.9|355
1723479900000|2024-08-12 16:25:00|71804.8|71784.8|71802.5|71782.5|71806.2|71786.2|71796.7|71776.7|341
1723480200000|2024-08-12 16:30:00|71802.4|71782.4|71800.9|71780.9|71806.7|71786.7|71798.7|71778.7|310
1723480500000|2024-08-12 16:35:00|71800.8|71780.8|71809.4|71789.4|71811|71791|71798|71778|390
1723480800000|2024-08-12 16:40:00|71809.9|71789.9|71815.3|71795.3|71817.3|71797.3|71804.4|71784.4|384
1723481100000|2024-08-12 16:45:00|71815.1|71795.1|71814.2|71794.2|71820.2|71800.2|71811.8|71791.8|300
1723481400000|2024-08-12 16:50:00|71814|71794|71814.8|71794.8|71814.9|71794.9|71809.3|71789.3|301
1723481700000|2024-08-12 16:55:00|71814.7|71794.7|71804.8|71784.8|71814.9|71794.9|71795.3|71780|482
1723482000000|2024-08-12 17:00:00|71805|71785|71802.6|71782.6|71811.8|71791.8|71802.1|71782.1|462
1723482300000|2024-08-12 17:05:00|71802.5|71782.5|71800.1|71780.1|71805.6|71789.3|71794.4|71778.1|327
1723482600000|2024-08-12 17:10:00|71799.9|71779.9|71799.9|71779.9|71802.5|71782.5|71796.9|71776.9|279
1723482900000|2024-08-12 17:15:00|71799.8|71779.8|71799.8|71779.8|71801.4|71781.4|71796.6|71776.6|317
1723483200000|2024-08-12 17:20:00|71799.6|71779.6|71803.7|71783.7|71805.8|71785.8|71797.7|71777.7|275
1723483500000|2024-08-12 17:25:00|71803.8|71783.8|71797.7|71777.7|71803.9|71783.9|71797.5|71777.5|412
1723483800000|2024-08-12 17:30:00|71797.6|71777.6|71797.9|71777.9|71799.7|71779.7|71797.4|71777.4|176
1723484100000|2024-08-12 17:35:00|71798|71778|71795.7|71775.7|71798.5|71778.5|71795.4|71775.4|284
1723484400000|2024-08-12 17:40:00|71795.4|71775.4|71789.8|71769.8|71796.9|71776.9|71786.9|71766.9|290
1723484700000|2024-08-12 17:45:00|71789.6|71769.6|71790.9|71770.9|71796.2|71776.2|71789.1|71769.1|314
1723485000000|2024-08-12 17:50:00|71791|71771|71791|71771|71792.7|71772.7|71788.2|71768.2|209
1723485300000|2024-08-12 17:55:00|71791.2|71771.2|71798.9|71778.9|71798.9|71778.9|71786.8|71766.8|301
1723485600000|2024-08-12 18:00:00|71798.5|71778.5|71790|71770|71799.2|71779.2|71789.5|71769.5|343
1723485900000|2024-08-12 18:05:00|71790.1|71770.1|71785.8|71765.8|71790.1|71770.1|71785|71765|256
1723486200000|2024-08-12 18:10:00|71785.7|71765.7|71790.4|71770.4|71791.9|71771.9|71784.9|71764.9|245
1723486500000|2024-08-12 18:15:00|71790.3|71770.3|71797.1|71777.1|71798.2|71778.2|71789.5|71769.5|344
1723486800000|2024-08-12 18:20:00|71797|71777|71791.7|71771.7|71798.2|71778.2|71790.7|71770.7|454
1723487100000|2024-08-12 18:25:00|71791.8|71771.8|71797.5|71777.5|71801.2|71781.2|71791.4|71771.4|259
1723487400000|2024-08-12 18:30:00|71797.4|71777.4|71799|71779|71800.6|71780.6|71796.1|71776.1|330
1723487700000|2024-08-12 18:35:00|71798.9|71778.9|71799.6|71779.6|71800|71780|71796.2|71776.2|402
1723488000000|2024-08-12 18:40:00|71799.4|71779.4|71799.1|71779.1|71800.6|71780.6|71796.7|71776.7|373
1723488300000|2024-08-12 18:45:00|71799|71779|71798.4|71778.4|71800.5|71780.5|71797|71777|411
1723488600000|2024-08-12 18:50:00|71798.2|71778.2|71801|71781|71804.2|71784.2|71797.5|71777.5|302
1723488900000|2024-08-12 18:55:00|71801.1|71781.1|71800.8|71780.8|71801.2|71781.2|71796.9|71776.9|327
1723489200000|2024-08-12 19:00:00|71800.7|71780.7|71788.3|71768.3|71800.9|71780.9|71788|71768|322
1723489500000|2024-08-12 19:05:00|71788.1|71768.1|71785|71765|71788.1|71768.1|71783.5|71763.5|298
1723489800000|2024-08-12 19:10:00|71784.3|71764.3|71784.3|71764.3|71786.2|71766.2|71783.3|71763.3|294
1723490100000|2024-08-12 19:15:00|71784.2|71764.2|71782.4|71762.4|71784.5|71764.5|71782.3|71762.3|265
1723490400000|2024-08-12 19:20:00|71782.3|71762.3|71784.8|71764.8|71785.1|71765.1|71781.8|71761.8|224
1723490700000|2024-08-12 19:25:00|71784.9|71764.9|71783.3|71763.3|71785.5|71765.5|71783.1|71763.1|198
1723491000000|2024-08-12 19:30:00|71783.7|71763.7|71784.2|71764.2|71785.4|71765.4|71783|71763|365
1723491300000|2024-08-12 19:35:00|71784.4|71764.4|71786.4|71766.4|71787.2|71767.2|71783.9|71763.9|481
1723491600000|2024-08-12 19:40:00|71786.3|71766.3|71784.1|71764.1|71786.7|71766.7|71783.6|71763.6|331
1723491900000|2024-08-12 19:45:00|71784|71764|71786.4|71766.4|71786.8|71766.8|71783|71763|341
1723492200000|2024-08-12 19:50:00|71786.5|71766.5|71790|71770|71792.6|71772.6|71785.7|71765.7|395
1723492500000|2024-08-12 19:55:00|71790.3|71770.3|71790.5|71770.5|71791.8|71771.8|71788.5|71768.5|485
1723492800000|2024-08-12 20:00:00|71790.4|71770.4|71792.1|71772.1|71793.9|71773.9|71790.4|71770.4|593
1723493100000|2024-08-12 20:05:00|71791.9|71771.9|71788|71768|71793|71773|71785.8|71765.8|573
1723493400000|2024-08-12 20:10:00|71787.6|71767.6|71788.4|71768.4|71788.5|71768.5|71787|71767|703
1723493700000|2024-08-12 20:15:00|71789.5|71769.5|71791.4|71771.4|71792.2|71772.2|71789.5|71769.5|288
1723494000000|2024-08-12 20:20:00|71791.5|71771.5|71792|71772|71793|71773|71791.2|71771.2|101
1723494300000|2024-08-12 20:25:00|71792.1|71772.1|71792.5|71772.5|71793|71773|71791.8|71771.8|63
1723494600000|2024-08-12 20:30:00|71792.7|71772.7|71793.8|71773.8|71794.4|71774.4|71792.7|71772.7|43
1723494900000|2024-08-12 20:35:00|71793.7|71773.7|71794.6|71774.6|71794.8|71774.8|71793.5|71773.5|45
1723495200000|2024-08-12 20:40:00|71794.4|71774.4|71794.5|71774.5|71796.6|71776.6|71793.9|71773.9|68
1723495500000|2024-08-12 20:45:00|71794.4|71774.4|71793.3|71773.3|71794.4|71774.4|71791.5|71771.5|75
1723495800000|2024-08-12 20:50:00|71793.2|71773.2|71793.2|71773.2|71794.8|71774.8|71791.3|71771.3|55
1723496100000|2024-08-12 20:55:00|71793.3|71773.3|71801.4|71767.5|71801.4|71774.6|71791.5|71766.6|62
1723496400000|2024-08-12 21:00:00|71801.5|71766.2|71803.3|71767.5|71804.1|71767.5|71798.5|71763.1|18
1723496700000|2024-08-12 21:05:00|71803.4|71766.6|71804.8|71769|71806|71776.4|71794.6|71764.1|58
1723497000000|2024-08-12 21:10:00|71803.5|71769.1|71805.6|71766.6|71805.6|71769.2|71802.4|71766.6|64
1723497300000|2024-08-12 21:15:00|71805.7|71766.5|71804.5|71767.5|71805.7|71767.8|71803.9|71766.1|31
1723497600000|2024-08-12 21:20:00|71804.6|71767|71805.3|71766.7|71806|71767.8|71804.6|71766.2|45
1723497900000|2024-08-12 21:25:00|71805.4|71766.5|71806.2|71766|71806.3|71768|71804.6|71765.8|58
1723498200000|2024-08-12 21:30:00|71806|71766.2|71803.6|71769.4|71806.3|71769.4|71803.3|71764.4|87
1723498500000|2024-08-12 21:35:00|71803.8|71769.3|71804.4|71769.8|71805.8|71771.1|71803|71768.9|114
1723498800000|2024-08-12 21:40:00|71804.5|71769.9|71804.6|71769.4|71805.3|71770.4|71803.4|71769.4|107
1723499100000|2024-08-12 21:45:00|71804.7|71769.6|71803.7|71769.8|71805.3|71770.1|71803.3|71769.2|97
1723499400000|2024-08-12 21:50:00|71804.9|71769.7|71803.9|71769.6|71805.3|71770.2|71803.4|71769.2|107
1723499700000|2024-08-12 21:55:00|71803.8|71769.5|71804.2|71772.1|71807.1|71772.3|71803.8|71766.9|68
1723500000000|2024-08-12 22:00:00|71804.1|71772.5|71803|71771.8|71808|71778.2|71797.6|71770.3|100
1723500300000|2024-08-12 22:05:00|71803.4|71771.6|71804.3|71772|71805.8|71778|71795.9|71769.9|116
1723500600000|2024-08-12 22:10:00|71804.5|71771.8|71804.6|71771.1|71807.2|71773.6|71790.2|71768.2|116
1723500900000|2024-08-12 22:15:00|71804.9|71770.9|71792.3|71772.3|71809.9|71779.3|71791.2|71769|148
1723501200000|2024-08-12 22:20:00|71792.1|71772.1|71806.4|71770.4|71811.4|71780.5|71791.2|71770.4|140
1723501500000|2024-08-12 22:25:00|71806.5|71769.9|71802.9|71769.1|71818|71775|71794.7|71769|160
1723501800000|2024-08-12 22:30:00|71803|71769.2|71814.4|71769.5|71821.5|71773.3|71802.7|71769.1|147
1723502100000|2024-08-12 22:35:00|71814.7|71769.2|71802.2|71767.8|71816.5|71771.2|71802.1|71766.9|154
1723502400000|2024-08-12 22:40:00|71802.3|71767.9|71813.9|71770|71814.5|71772.3|71801.5|71767.8|153
1723502700000|2024-08-12 22:45:00|71813.5|71770.4|71804.2|71770.7|71815|71775.5|71793.7|71767.8|143
1723503000000|2024-08-12 22:50:00|71801.7|71771.1|71803.1|71770.4|71805.9|71776.2|71795|71768|95
1723503300000|2024-08-12 22:55:00|71800.6|71767.8|71806.1|71768|71806.5|71775.7|71795.7|71767.7|81
1723503600000|2024-08-12 23:00:00|71804.8|71768.8|71802.2|71771.6|71804.8|71776.5|71796.3|71768.5|87
1723503900000|2024-08-12 23:05:00|71803.2|71771.5|71803.7|71769.7|71803.7|71776.2|71795.8|71769.6|37
1723504200000|2024-08-12 23:10:00|71800.8|71770.5|71802.5|71772|71804.3|71777.3|71796.1|71770.3|57
1723504500000|2024-08-12 23:15:00|71796.8|71776.8|71802.8|71770.9|71803.8|71777.3|71796.1|71770.3|37
1723504800000|2024-08-12 23:20:00|71796.2|71776.2|71806.7|71773.1|71807.1|71776.9|71796.2|71770.4|76
1723505100000|2024-08-12 23:25:00|71806.5|71773|71815.6|71774|71822.1|71776.6|71806.5|71772.5|280
1723505400000|2024-08-12 23:30:00|71817.8|71775.1|71794.8|71774.8|71817.8|71776.4|71794.2|71770.4|259
1723505700000|2024-08-12 23:35:00|71795.4|71775.4|71792.8|71772.8|71795.8|71775.8|71791.3|71771.3|164
1723506000000|2024-08-12 23:40:00|71792.9|71772.9|71794|71774|71794.2|71774.2|71792.4|71772.4|63
1723506300000|2024-08-12 23:45:00|71793.9|71773.9|71794.4|71774.4|71795.2|71775.2|71789.1|71769.1|103
1723506600000|2024-08-12 23:50:00|71794.5|71774.5|71792.2|71772.2|71796.4|71776.4|71788.7|71768.7|301
1723506900000|2024-08-12 23:55:00|71790.6|71770.6|71791.1|71771.1|71795.7|71775.7|71786.9|71766.9|475
1723507200000|2024-08-13 00:00:00|71791.9|71771.9|71798.2|71778.2|71804.7|71784.7|71790.8|71770.8|406
1723507500000|2024-08-13 00:05:00|71797.8|71777.8|71800.2|71780.2|71807.4|71787.4|71797.4|71777.4|363
1723507800000|2024-08-13 00:10:00|71800.3|71780.3|71807.2|71787.2|71807.7|71787.7|71798.2|71778.2|247
1723508100000|2024-08-13 00:15:00|71807.3|71787.3|71815.7|71795.7|71818.7|71798.7|71807|71787|181
1723508400000|2024-08-13 00:20:00|71815.6|71795.6|71807.9|71787.9|71815.8|71795.8|71805.5|71785.5|161
1723508700000|2024-08-13 00:25:00|71807.8|71787.8|71816.6|71796.6|71816.7|71796.7|71807.6|71787.6|152
1723509000000|2024-08-13 00:30:00|71816.7|71796.7|71794.5|71774.5|71817|71797|71793.8|71773.8|217
1723509300000|2024-08-13 00:35:00|71794.7|71774.7|71806.9|71786.9|71811|71791|71793|71773|315
1723509600000|2024-08-13 00:40:00|71807.1|71787.1|71806.7|71786.7|71809.5|71789.5|71802.6|71782.6|236
1723509900000|2024-08-13 00:45:00|71806.6|71786.6|71802.8|71782.8|71807.4|71787.4|71798|71778|275
1723510200000|2024-08-13 00:50:00|71803|71783|71804.9|71784.9|71812.5|71792.5|71800.8|71780.8|324
1723510500000|2024-08-13 00:55:00|71805.9|71785.9|71808.8|71788.8|71811.2|71791.2|71803.2|71783.2|434
1723510800000|2024-08-13 01:00:00|71809.1|71789.1|71796.5|71776.5|71810.5|71790.5|71795.4|71775.4|420
1723511100000|2024-08-13 01:05:00|71796.6|71776.6|71803.6|71783.6|71804.8|71784.8|71793.6|71773.6|345
1723511400000|2024-08-13 01:10:00|71804.7|71784.7|71799.9|71779.9|71806.7|71786.7|71799.3|71779.3|363
1723511700000|2024-08-13 01:15:00|71799.8|71779.8|71826.1|71806.1|71829.3|71809.3|71791.4|71771.4|573
1723512000000|2024-08-13 01:20:00|71825.9|71805.9|71817.3|71797.3|71827.3|71807.3|71810.4|71790.4|497
1723512300000|2024-08-13 01:25:00|71817.1|71797.1|71825|71805|71829.3|71809.3|71807.7|71787.7|387
1723512600000|2024-08-13 01:30:00|71825.1|71805.1|71829|71809|71834.2|71814.2|71812.8|71792.8|606
1723512900000|2024-08-13 01:35:00|71828.9|71808.9|71818.4|71798.4|71830.7|71810.7|71814.2|71794.2|470
1723513200000|2024-08-13 01:40:00|71818.6|71798.6|71808.9|71788.9|71821.6|71801.6|71803.7|71783.7|446
1723513500000|2024-08-13 01:45:00|71808.6|71788.6|71827.8|71807.8|71828.1|71808.1|71806.6|71788.6|398
1723513800000|2024-08-13 01:50:00|71828.1|71808.1|71830.9|71810.9|71830.9|71813.8|71816.8|71800.6|344
1723514100000|2024-08-13 01:55:00|71831.5|71811.5|71819.8|71809.8|71831.9|71815.1|71812|71802|335
1723514400000|2024-08-13 02:00:00|71819.6|71809.6|71832.5|71812.5|71835.5|71817.3|71818|71803|347
1723514700000|2024-08-13 02:05:00|71832.4|71812.4|71833.2|71813.2|71842|71824.3|71823.3|71806.5|353
1723515000000|2024-08-13 02:10:00|71833|71813|71839.6|71819.6|71841.5|71822.3|71827.1|71807.1|332
1723515300000|2024-08-13 02:15:00|71839.7|71819.7|71832.5|71812.5|71841.3|71821.3|71827.5|71807.5|298
1723515600000|2024-08-13 02:20:00|71832.4|71812.4|71823.4|71803.4|71833.3|71813.3|71821.1|71801.1|308
1723515900000|2024-08-13 02:25:00|71823.3|71803.3|71830|71810|71830.2|71810.2|71820.3|71800.3|281
1723516200000|2024-08-13 02:30:00|71830.1|71810.1|71832.3|71812.3|71837|71822.2|71824.7|71810.1|278
1723516500000|2024-08-13 02:35:00|71832.2|71812.2|71832.3|71812.3|71835.3|71815.3|71829.4|71809.4|250
1723516800000|2024-08-13 02:40:00|71832.2|71812.2|71829.3|71809.3|71834|71815.5|71820.5|71803|252
1723517100000|2024-08-13 02:45:00|71829.4|71809.4|71827|71807|71830.9|71810.9|71826.7|71806.7|238
1723517400000|2024-08-13 02:50:00|71827.7|71807.7|71822.9|71802.9|71828.4|71810.3|71818.3|71798.3|344
1723517700000|2024-08-13 02:55:00|71823|71803|71825.3|71805.3|71826.8|71811.1|71821.1|71802|350
1723518000000|2024-08-13 03:00:00|71825.4|71805.4|71820.7|71800.7|71825.4|71810|71815.9|71795.9|269
1723518300000|2024-08-13 03:05:00|71820.6|71800.6|71813.8|71793.8|71820.8|71800.8|71813.7|71793.7|241
1723518600000|2024-08-13 03:10:00|71813.7|71793.7|71807.5|71787.5|71813.7|71797.7|71798.1|71778.1|372
1723518900000|2024-08-13 03:15:00|71807.4|71787.4|71801.2|71781.2|71808.4|71788.4|71796.4|71776.4|310
1723519200000|2024-08-13 03:20:00|71801.3|71781.3|71807.8|71787.8|71813.3|71793.3|71800.2|71780.2|281
1723519500000|2024-08-13 03:25:00|71807.9|71787.9|71808.2|71788.2|71810.2|71790.2|71805.1|71785.1|245
1723519800000|2024-08-13 03:30:00|71808.1|71788.1|71802.5|71792.5|71811.4|71794.4|71801.7|71786.7|261
1723520100000|2024-08-13 03:35:00|71802.4|71792.4|71804.4|71784.4|71805.6|71793.7|71798.8|71784.4|125
1723520400000|2024-08-13 03:40:00|71804.5|71784.5|71806.3|71786.3|71806.5|71786.5|71803.4|71783.4|144
1723520700000|2024-08-13 03:45:00|71806.4|71786.4|71808.2|71788.2|71808.7|71788.7|71803.7|71783.7|113
1723521000000|2024-08-13 03:50:00|71808|71788|71813.7|71793.7|71816.8|71799.7|71806.2|71786.2|210
1723521300000|2024-08-13 03:55:00|71813.6|71793.6|71810.9|71790.9|71813.6|71793.6|71810.2|71790.2|183
1723521600000|2024-08-13 04:00:00|71811|71791|71809.2|71789.2|71812.7|71792.9|71801.8|71785.8|189
1723521900000|2024-08-13 04:05:00|71809.3|71789.3|71802.9|71782.9|71810.2|71790.2|71802.1|71782.1|184
1723522200000|2024-08-13 04:10:00|71803|71783|71806|71786|71806|71786|71801.1|71781.1|150
1723522500000|2024-08-13 04:15:00|71805.9|71785.9|71802.2|71782.2|71805.9|71785.9|71802|71782|95
1723522800000|2024-08-13 04:20:00|71802.1|71782.1|71808.8|71788.8|71812.1|71792.1|71798.1|71778.1|208
1723523100000|2024-08-13 04:25:00|71808.9|71788.9|71805.1|71785.1|71814.1|71794.1|71805.1|71785.1|228
1723523400000|2024-08-13 04:30:00|71805|71785|71809.4|71789.4|71809.5|71789.5|71803.3|71783.3|226
1723523700000|2024-08-13 04:35:00|71809.5|71789.5|71808.7|71788.7|71811.3|71791.3|71807.8|71787.8|169
1723524000000|2024-08-13 04:40:00|71808.6|71788.6|71817.4|71797.4|71821.8|71801.8|71808.3|71788.3|258
1723524300000|2024-08-13 04:45:00|71817.5|71797.5|71802.7|71782.7|71818.3|71798.3|71802.2|71782.2|242
1723524600000|2024-08-13 04:50:00|71802.8|71782.8|71803.1|71783.1|71806.9|71786.9|71800.6|71780.6|166
1723524900000|2024-08-13 04:55:00|71803.2|71783.2|71805.5|71785.5|71807.2|71787.2|71795.7|71775.7|278
1723525200000|2024-08-13 05:00:00|71805.6|71785.6|71808.6|71788.6|71810.2|71790.2|71801.1|71781.1|299
1723525500000|2024-08-13 05:05:00|71808.5|71788.5|71806.8|71786.8|71809.6|71789.6|71804.9|71784.9|178
1723525800000|2024-08-13 05:10:00|71806.7|71786.7|71800.2|71780.2|71807.9|71787.9|71800|71780|201
1723526100000|2024-08-13 05:15:00|71800.1|71780.1|71797.5|71777.5|71803.8|71783.8|71788.7|71768.7|266
1723526400000|2024-08-13 05:20:00|71796.8|71776.8|71800.3|71780.3|71800.7|71780.7|71791.5|71771.5|210
1723526700000|2024-08-13 05:25:00|71800.2|71780.2|71801.6|71781.6|71803.3|71783.3|71798.7|71778.7|105
1723527000000|2024-08-13 05:30:00|71802.1|71782.1|71798.4|71778.4|71804.3|71784.3|71792.2|71772.2|311
1723527300000|2024-08-13 05:35:00|71798.5|71778.5|71798.1|71778.1|71800.9|71780.9|71791.5|71771.5|245
1723527600000|2024-08-13 05:40:00|71798.2|71778.2|71808.1|71788.1|71808.6|71788.6|71796.8|71776.8|246
1723527900000|2024-08-13 05:45:00|71806.6|71786.6|71800.4|71780.4|71808.2|71788.2|71800.4|71780.4|204
1723528200000|2024-08-13 05:50:00|71800.5|71780.5|71773.4|71753.4|71800.8|71780.8|71772.4|71752.4|333
1723528500000|2024-08-13 05:55:00|71773.3|71753.3|71738.9|71718.9|71773.3|71753.3|71736.2|71716.2|504
1723528800000|2024-08-13 06:00:00|71738.6|71718.6|71731.9|71711.9|71750.3|71730.3|71717.4|71697.4|521
1723529100000|2024-08-13 06:05:00|71732|71712|71755.1|71735.1|71758.5|71738.5|71728.8|71708.8|481
1723529400000|2024-08-13 06:10:00|71755.3|71735.3|71765.6|71745.6|71767.1|71747.1|71755.1|71735.1|384
1723529700000|2024-08-13 06:15:00|71765.7|71745.7|71757.4|71737.4|71772.2|71752.2|71754.9|71734.9|312
1723530000000|2024-08-13 06:20:00|71757.3|71737.3|71770.9|71750.9|71771.8|71751.8|71751.6|71731.6|378
1723530300000|2024-08-13 06:25:00|71771.1|71751.1|71781.7|71761.7|71786|71766|71770.2|71750.2|450
1723530600000|2024-08-13 06:30:00|71782.2|71762.2|71771.7|71751.7|71785.4|71765.4|71769.7|71749.7|461
1723530900000|2024-08-13 06:35:00|71771.5|71751.5|71761.1|71741.1|71771.9|71751.9|71754.8|71734.8|414
1723531200000|2024-08-13 06:40:00|71761.4|71741.4|71754.7|71734.7|71763.8|71743.8|71748.4|71728.4|450
1723531500000|2024-08-13 06:45:00|71754.6|71734.6|71754|71734|71766.3|71746.3|71737.9|71717.9|436
1723531800000|2024-08-13 06:50:00|71754.1|71734.1|71741.3|71721.3|71755.7|71735.7|71737.4|71717.4|337
1723532100000|2024-08-13 06:55:00|71742.4|71722.4|71750.2|71730.2|71753.7|71737.9|71733.1|71713.1|548
1723532400000|2024-08-13 07:00:00|71750.1|71730.1|71749.5|71729.5|71756.5|71736.5|71740.4|71720.4|429
1723532700000|2024-08-13 07:05:00|71749.4|71729.4|71758.2|71738.2|71760.6|71740.6|71737.2|71717.2|389
1723533000000|2024-08-13 07:10:00|71758.1|71738.1|71773.6|71753.6|71773.9|71753.9|71755.7|71735.7|359
1723533300000|2024-08-13 07:15:00|71773.7|71753.7|71755.9|71735.9|71776.4|71756.4|71754|71735.8|403
1723533600000|2024-08-13 07:20:00|71755.8|71735.8|71762.1|71742.1|71765|71745|71741.1|71721.1|416
1723533900000|2024-08-13 07:25:00|71762.2|71742.2|71752.4|71732.4|71763.3|71743.3|71745.1|71725.1|348
1723534200000|2024-08-13 07:30:00|71752.1|71732.1|71759.4|71739.4|71762.5|71743.6|71749.2|71729.2|323
1723534500000|2024-08-13 07:35:00|71759.3|71739.3|71751.9|71731.9|71760.8|71742.1|71741.8|71721.8|356
1723534800000|2024-08-13 07:40:00|71752|71732|71747.6|71727.6|71752|71734.1|71734|71714|389
1723535100000|2024-08-13 07:45:00|71747.5|71727.5|71738|71718|71753.5|71737.6|71737.9|71717.9|325
1723535400000|2024-08-13 07:50:00|71738.3|71718.3|71738.3|71718.3|71749.8|71729.8|71735.7|71715.8|319
1723535700000|2024-08-13 07:55:00|71738.4|71718.4|71741.5|71721.5|71747.9|71727.9|71724.3|71704.3|420
1723536000000|2024-08-13 08:00:00|71741.6|71721.6|71744.6|71724.6|71753.4|71733.4|71734.4|71714.4|456
1723536300000|2024-08-13 08:05:00|71744.8|71724.8|71742.5|71722.5|71746.6|71726.6|71734.8|71715.3|360
1723536600000|2024-08-13 08:10:00|71742.9|71722.9|71722.8|71702.8|71743.1|71723.1|71706.6|71686.6|443
1723536900000|2024-08-13 08:15:00|71722.9|71702.9|71729.9|71709.9|71733.2|71713.2|71706.3|71686.3|440
1723537200000|2024-08-13 08:20:00|71730|71710|71726.8|71706.8|71735.1|71715.9|71723.3|71704.7|335
1723537500000|2024-08-13 08:25:00|71727.3|71707.3|71705.4|71685.4|71727.6|71707.6|71692.8|71672.8|481
1723537800000|2024-08-13 08:30:00|71705.5|71685.5|71711.7|71691.7|71714.3|71694.3|71693.1|71676.9|400
1723538100000|2024-08-13 08:35:00|71711.5|71691.5|71728.5|71708.5|71728.5|71708.5|71710.5|71690.5|424
1723538400000|2024-08-13 08:40:00|71728.7|71708.7|71721.2|71701.2|71733.7|71713.7|71720.9|71700.9|348
1723538700000|2024-08-13 08:45:00|71721.7|71701.7|71714.2|71694.2|71726.5|71706.5|71709.3|71692.5|383
1723539000000|2024-08-13 08:50:00|71714.8|71694.8|71720.7|71700.7|71721.9|71701.9|71712.3|71692.3|318
1723539300000|2024-08-13 08:55:00|71720.6|71700.6|71724.2|71704.2|71732.7|71712.7|71719.1|71699.1|255
1723539600000|2024-08-13 09:00:00|71724.5|71704.5|71732.9|71712.9|71738|71718|71722.7|71702.7|391
1723539900000|2024-08-13 09:05:00|71732.8|71712.8|71728.2|71708.2|71744.2|71724.2|71728.1|71708.1|330
1723540200000|2024-08-13 09:10:00|71728.3|71708.3|71736.6|71716.6|71737.9|71717.9|71728.2|71708.2|262
1723540500000|2024-08-13 09:15:00|71736.5|71716.5|71735.1|71715.1|71736.9|71719.4|71729.2|71712.4|205
1723540800000|2024-08-13 09:20:00|71735|71715|71726|71706|71735.9|71715.9|71723.8|71703.8|243
1723541100000|2024-08-13 09:25:00|71726.5|71706.5|71721.5|71701.5|71726.5|71706.5|71711.8|71691.8|227
1723541400000|2024-08-13 09:30:00|71721.6|71701.6|71721|71701|71724.9|71704.9|71717.3|71697.3|264
1723541700000|2024-08-13 09:35:00|71721.1|71701.1|71714.5|71694.5|71724|71705.2|71705.4|71685.4|308
1723542000000|2024-08-13 09:40:00|71714.4|71694.4|71713|71693|71724.3|71704.3|71705|71685|360
1723542300000|2024-08-13 09:45:00|71712.9|71692.9|71718.7|71698.7|71719.6|71699.6|71709.8|71689.8|293
1723542600000|2024-08-13 09:50:00|71718.6|71698.6|71718.4|71698.4|71721.9|71701.9|71710.2|71690.2|306
1723542900000|2024-08-13 09:55:00|71719.5|71699.5|71713.6|71693.6|71721.5|71701.5|71709.7|71689.7|277
1723543200000|2024-08-13 10:00:00|71713|71693|71722.6|71702.6|71724.8|71704.8|71708.2|71688.2|287
1723543500000|2024-08-13 10:05:00|71722.5|71702.5|71715.1|71695.1|71723.3|71703.3|71714.9|71694.9|158
1723543800000|2024-08-13 10:10:00|71715|71695|71705.7|71685.7|71715.1|71695.1|71700.5|71680.5|160
1723544100000|2024-08-13 10:15:00|71705.8|71685.8|71710.1|71690.1|71715.1|71695.1|71701.5|71681.5|262
1723544400000|2024-08-13 10:20:00|71710.2|71690.2|71697.4|71677.4|71710.6|71690.6|71693.6|71676.4|284
1723544700000|2024-08-13 10:25:00|71697.3|71677.3|71711.4|71691.4|71711.4|71691.4|71696.4|71676.7|316
1723545000000|2024-08-13 10:30:00|71706.4|71696.4|71698.9|71678.9|71717.4|71702.9|71694|71674|378
1723545300000|2024-08-13 10:35:00|71699.2|71679.2|71689.5|71669.5|71701.5|71682.8|71683.8|71663.8|348
1723545600000|2024-08-13 10:40:00|71689.2|71669.2|71694.9|71674.9|71695.6|71679.4|71686.8|71668.9|271
1723545900000|2024-08-13 10:45:00|71695|71675|71677.6|71657.6|71695.3|71676|71675.8|71655.8|372
1723546200000|2024-08-13 10:50:00|71677.5|71657.5|71670.1|71650.1|71677.7|71661.6|71667.2|71648.1|280
1723546500000|2024-08-13 10:55:00|71670.2|71650.2|71678.8|71658.8|71682.5|71664.5|71667.2|71647.2|308
1723546800000|2024-08-13 11:00:00|71679.3|71659.3|71687.1|71667.1|71689|71669|71677.4|71657.4|288
1723547100000|2024-08-13 11:05:00|71687|71667|71672.5|71652.5|71690|71671.8|71670.3|71652.2|228
1723547400000|2024-08-13 11:10:00|71672.6|71652.6|71663|71643|71672.9|71652.9|71660.9|71640.9|260
1723547700000|2024-08-13 11:15:00|71662.9|71642.9|71671.6|71651.6|71677.7|71657.7|71662.9|71642.9|295
1723548000000|2024-08-13 11:20:00|71671.1|71651.1|71663.8|71643.8|71673.2|71653.2|71663.5|71643.5|288
1723548300000|2024-08-13 11:25:00|71663.9|71643.9|71634.9|71614.9|71664.2|71644.2|71631.2|71611.2|380
1723548600000|2024-08-13 11:30:00|71634.7|71614.7|71643.2|71623.2|71643.3|71623.3|71631.9|71611.9|359
1723548900000|2024-08-13 11:35:00|71643.1|71623.1|71641.3|71621.3|71646.4|71626.4|71638.8|71618.8|258
1723549200000|2024-08-13 11:40:00|71641.4|71621.4|71646.1|71626.1|71648.9|71628.9|71637.5|71617.5|298
1723549500000|2024-08-13 11:45:00|71646.2|71626.2|71651.1|71631.1|71651.6|71631.6|71642.4|71622.4|249
1723549800000|2024-08-13 11:50:00|71651.2|71631.2|71653.8|71633.8|71655.4|71635.4|71648.1|71628.1|247
1723550100000|2024-08-13 11:55:00|71653.9|71633.9|71664.5|71644.5|71665.5|71645.5|71653.7|71633.7|295
1723550400000|2024-08-13 12:00:00|71664.8|71644.8|71666.9|71646.9|71668.1|71652.9|71662.9|71642.9|269
1723550700000|2024-08-13 12:05:00|71666.8|71646.8|71674.9|71654.9|71677.2|71657.2|71665.6|71645.6|270
1723551000000|2024-08-13 12:10:00|71675|71655|71675.3|71655.3|71678.6|71658.6|71674.1|71654.1|263
1723551300000|2024-08-13 12:15:00|71675.5|71655.5|71681.7|71661.7|71686.2|71666.2|71672.8|71652.8|283
1723551600000|2024-08-13 12:20:00|71681.9|71661.9|71684.3|71664.3|71688.7|71672.8|71679|71659|289
1723551900000|2024-08-13 12:25:00|71684.4|71664.4|71691.8|71661.5|71701.6|71681.6|71678.4|71658.4|397
1723552200000|2024-08-13 12:30:00|71689.7|71669.7|71661.2|71641.2|71690.4|71670.4|71622|71602|781
1723552500000|2024-08-13 12:35:00|71661.4|71641.4|71655.2|71635.2|71673.8|71653.8|71650|71630|731
1723552800000|2024-08-13 12:40:00|71655.3|71635.3|71641.9|71621.9|71659.6|71639.6|71622.9|71602.9|661
1723553100000|2024-08-13 12:45:00|71642|71622|71629.5|71609.5|71651|71631|71622|71602|579
1723553400000|2024-08-13 12:50:00|71629.6|71609.6|71618.5|71598.5|71636|71616|71613.5|71593.5|538
1723553700000|2024-08-13 12:55:00|71618.3|71598.3|71622.3|71602.3|71628|71608|71614.2|71594.2|480
1723554000000|2024-08-13 13:00:00|71621.4|71601.4|71638|71618|71650.5|71630.5|71621.4|71601.4|743
1723554300000|2024-08-13 13:05:00|71637.9|71617.9|71643.8|71623.8|71645.6|71625.6|71631.2|71611.2|485
1723554600000|2024-08-13 13:10:00|71643.9|71623.9|71621.2|71601.2|71645.8|71625.8|71592.6|71572.6|664
1723554900000|2024-08-13 13:15:00|71620.6|71600.6|71607.9|71587.9|71624.5|71604.5|71596.6|71576.6|662
1723555200000|2024-08-13 13:20:00|71607.7|71587.7|71595.6|71575.6|71613.6|71593.6|71594.7|71574.7|686
1723555500000|2024-08-13 13:25:00|71595.5|71575.5|71567.9|71547.9|71598|71578|71566.4|71546.4|711
1723555800000|2024-08-13 13:30:00|71567.2|71547.2|71568.1|71548.1|71584.7|71564.7|71544.8|71524.8|797
1723556100000|2024-08-13 13:35:00|71570.5|71550.5|71547.6|71527.6|71575.1|71555.1|71546|71526|670
1723556400000|2024-08-13 13:40:00|71547.3|71527.3|71570.3|71550.3|71585.3|71565.3|71547.3|71527.3|642
1723556700000|2024-08-13 13:45:00|71570.4|71550.4|71592.2|71572.2|71592.6|71572.6|71564.4|71544.4|633
1723557000000|2024-08-13 13:50:00|71591.8|71571.8|71575.1|71555.1|71599.6|71579.6|71565.6|71545.6|521
1723557300000|2024-08-13 13:55:00|71575.4|71555.4|71570.6|71550.6|71578.3|71558.3|71557.8|71537.8|551
1723557600000|2024-08-13 14:00:00|71571.1|71551.1|71570.7|71550.7|71589|71569|71562.2|71542.2|616
1723557900000|2024-08-13 14:05:00|71570.5|71550.5|71559.5|71539.5|71574.3|71554.3|71553.2|71533.2|604
1723558200000|2024-08-13 14:10:00|71559.6|71539.6|71548.4|71528.4|71567.9|71547.9|71547.8|71527.8|585
1723558500000|2024-08-13 14:15:00|71549.1|71529.1|71552.1|71532.1|71557.5|71537.5|71540.7|71520.7|610
1723558800000|2024-08-13 14:20:00|71552.2|71532.2|71562.6|71542.6|71566.8|71546.8|71545.6|71525.6|581
1723559100000|2024-08-13 14:25:00|71562.9|71542.9|71574.9|71554.9|71575.9|71555.9|71562.9|71542.9|451
1723559400000|2024-08-13 14:30:00|71574.8|71554.8|71591.3|71571.3|71592.7|71572.7|71574.7|71554.7|507
1723559700000|2024-08-13 14:35:00|71591.4|71571.4|71602.7|71582.7|71605.9|71585.9|71590.4|71570.4|495
1723560000000|2024-08-13 14:40:00|71602.8|71582.8|71609|71589|71611.6|71591.6|71595.8|71575.8|471
1723560300000|2024-08-13 14:45:00|71609.1|71589.1|71602.4|71582.4|71612|71592|71598.8|71578.8|443
1723560600000|2024-08-13 14:50:00|71602.3|71582.3|71591.1|71571.1|71604.9|71584.9|71590.4|71570.4|455
1723560900000|2024-08-13 14:55:00|71591.2|71571.2|71574.7|71554.7|71592|71572|71571.9|71551.9|519
1723561200000|2024-08-13 15:00:00|71574.8|71554.8|71582.8|71562.8|71588.4|71568.4|71565.5|71545.5|541
1723561500000|2024-08-13 15:05:00|71582.9|71562.9|71584.9|71564.9|71591.1|71571.1|71576.8|71556.8|364
1723561800000|2024-08-13 15:10:00|71585.1|71565.1|71580.3|71560.3|71588.3|71568.3|71572.9|71552.9|479
1723562100000|2024-08-13 15:15:00|71580.2|71560.2|71584.8|71564.8|71592|71572|71578.7|71558.7|401
1723562400000|2024-08-13 15:20:00|71584.9|71564.9|71596|71576|71596.7|71576.7|71584.5|71564.5|387
1723562700000|2024-08-13 15:25:00|71596.4|71576.4|71594.9|71574.9|71599.2|71579.2|71593|71573|456
1723563000000|2024-08-13 15:30:00|71595|71575|71599.4|71579.4|71600.2|71580.2|71589.4|71569.4|365
1723563300000|2024-08-13 15:35:00|71599.6|71579.6|71612.2|71592.2|71613.2|71593.2|71599.5|71579.5|393
1723563600000|2024-08-13 15:40:00|71611.8|71591.8|71613.9|71593.9|71614.9|71594.9|71607.7|71587.7|407
1723563900000|2024-08-13 15:45:00|71613.8|71593.8|71609.7|71589.7|71615.6|71595.6|71608.6|71588.6|324
1723564200000|2024-08-13 15:50:00|71609.8|71589.8|71617.1|71597.1|71619.3|71599.3|71608.2|71588.2|265
1723564500000|2024-08-13 15:55:00|71617.2|71597.2|71606.8|71586.8|71622.1|71602.1|71605.6|71585.6|400
1723564800000|2024-08-13 16:00:00|71606.7|71586.7|71587.7|71567.7|71606.7|71586.7|71580.5|71560.5|560
1723565100000|2024-08-13 16:05:00|71588.1|71568.1|71580.8|71560.8|71588.7|71568.7|71579.5|71559.5|402
1723565400000|2024-08-13 16:10:00|71580.7|71560.7|71581|71561|71586.3|71566.3|71578.9|71558.9|367
1723565700000|2024-08-13 16:15:00|71580.9|71560.9|71582.3|71562.3|71586.2|71566.2|71580.9|71560.9|328
1723566000000|2024-08-13 16:20:00|71582.4|71562.4|71575.5|71555.5|71583.4|71563.4|71575.4|71555.4|331
1723566300000|2024-08-13 16:25:00|71575.6|71555.6|71580.3|71560.3|71583.9|71563.9|71575|71555|354
1723566600000|2024-08-13 16:30:00|71580.4|71560.4|71578.4|71558.4|71583|71563|71578|71558|339
1723566900000|2024-08-13 16:35:00|71578.5|71558.5|71561.1|71541.1|71578.5|71558.5|71559.9|71539.9|465
1723567200000|2024-08-13 16:40:00|71561.2|71541.2|71555.5|71535.5|71561.8|71541.8|71548.3|71528.3|440
1723567500000|2024-08-13 16:45:00|71555.4|71535.4|71544.8|71524.8|71555.9|71535.9|71544.8|71524.8|426
1723567800000|2024-08-13 16:50:00|71544.9|71524.9|71538.1|71518.1|71553.1|71533.1|71537.7|71517.7|435
1723568100000|2024-08-13 16:55:00|71538|71518|71536.5|71516.5|71543.9|71523.9|71531.9|71511.9|446
1723568400000|2024-08-13 17:00:00|71536.4|71516.4|71539.9|71519.9|71542.6|71522.6|71533.9|71513.9|385
1723568700000|2024-08-13 17:05:00|71540.4|71520.4|71544.5|71524.5|71548.5|71528.5|71539.2|71519.2|350
1723569000000|2024-08-13 17:10:00|71544.6|71524.6|71549.7|71529.7|71551.1|71531.1|71543.3|71523.3|334
1723569300000|2024-08-13 17:15:00|71549.6|71529.6|71545.4|71525.4|71555.7|71535.7|71543.7|71523.7|336
1723569600000|2024-08-13 17:20:00|71545.5|71525.5|71543.9|71523.9|71548.5|71528.5|71542.8|71522.8|384
1723569900000|2024-08-13 17:25:00|71543.2|71523.2|71536.6|71516.6|71544|71524|71533.9|71513.9|353
1723570200000|2024-08-13 17:30:00|71536.7|71516.7|71536.1|71516.1|71538.9|71518.9|71535.5|71515.5|323
1723570500000|2024-08-13 17:35:00|71535.5|71515.5|71539.6|71519.6|71540.5|71520.5|71530|71510|320
1723570800000|2024-08-13 17:40:00|71539.5|71519.5|71537.3|71517.3|71541.5|71521.5|71536|71516|249
1723571100000|2024-08-13 17:45:00|71537|71517|71536|71516|71538.2|71518.2|71534.2|71514.2|364
1723571400000|2024-08-13 17:50:00|71536.1|71516.1|71530.2|71510.2|71536.2|71516.2|71528.9|71508.9|286
1723571700000|2024-08-13 17:55:00|71530.1|71510.1|71524.1|71504.1|71530.7|71510.7|71523.1|71503.1|291
1723572000000|2024-08-13 18:00:00|71523.7|71503.7|71520.2|71500.2|71524.1|71504.1|71519.8|71499.8|370
1723572300000|2024-08-13 18:05:00|71520.3|71500.3|71524.7|71504.7|71526.1|71506.1|71513.9|71493.9|263
1723572600000|2024-08-13 18:10:00|71524.8|71504.8|71525.7|71505.7|71528.3|71508.3|71522.7|71502.7|237
1723572900000|2024-08-13 18:15:00|71525.5|71505.5|71512.7|71492.7|71525.9|71505.9|71511.4|71491.4|279
1723573200000|2024-08-13 18:20:00|71512.6|71492.6|71514.4|71494.4|71514.7|71494.7|71511.6|71491.6|255
1723573500000|2024-08-13 18:25:00|71514.3|71494.3|71514|71494|71514.7|71494.7|71512.1|71492.1|242
1723573800000|2024-08-13 18:30:00|71514.2|71494.2|71511|71491|71516.4|71496.4|71504.5|71484.5|291
1723574100000|2024-08-13 18:35:00|71511.8|71491.8|71508.6|71488.6|71512.8|71492.8|71506.6|71486.6|241
1723574400000|2024-08-13 18:40:00|71508.5|71488.5|71477.8|71457.8|71511.7|71491.7|71474.9|71454.9|432
1723574700000|2024-08-13 18:45:00|71477.9|71457.9|71474.7|71454.7|71479.9|71459.9|71463.2|71443.2|555
1723575000000|2024-08-13 18:50:00|71475.1|71455.1|71475.9|71455.9|71479.8|71459.8|71473.9|71453.9|534
1723575300000|2024-08-13 18:55:00|71476.1|71456.1|71482.8|71462.8|71488|71468|71473.9|71453.9|586
1723575600000|2024-08-13 19:00:00|71482.9|71462.9|71479.2|71459.2|71485.8|71465.8|71478|71458|698
1723575900000|2024-08-13 19:05:00|71479|71459|71475.5|71455.5|71481.3|71461.3|71461.6|71441.6|488
1723576200000|2024-08-13 19:10:00|71475.6|71455.6|71475.9|71455.9|71478.1|71458.1|71470.6|71450.6|399
1723576500000|2024-08-13 19:15:00|71475.8|71455.8|71479.5|71459.5|71479.8|71459.8|71473.7|71453.7|434
1723576800000|2024-08-13 19:20:00|71479.4|71459.4|71471.3|71451.3|71482.3|71462.3|71468.3|71448.3|554
1723577100000|2024-08-13 19:25:00|71469.6|71449.6|71485.1|71465.1|71487.6|71467.6|71468.5|71448.5|536
1723577400000|2024-08-13 19:30:00|71485.6|71465.6|71492.8|71472.8|71493.8|71473.8|71483.4|71463.4|658
1723577700000|2024-08-13 19:35:00|71493|71473|71489.4|71469.4|71495|71475|71484.9|71464.9|608
1723578000000|2024-08-13 19:40:00|71489.6|71469.6|71478.7|71458.7|71491.4|71471.4|71478.2|71458.2|539
1723578300000|2024-08-13 19:45:00|71478.8|71458.8|71486.8|71466.8|71487.1|71467.1|71478.5|71458.5|497
1723578600000|2024-08-13 19:50:00|71486.7|71466.7|71492.7|71472.7|71495.1|71475.1|71485.4|71465.4|708
1723578900000|2024-08-13 19:55:00|71492.6|71472.6|71492.3|71472.3|71498.7|71478.7|71492|71472|619
1723579200000|2024-08-13 20:00:00|71492.2|71472.2|71511.9|71491.9|71512.7|71492.7|71492.1|71472.1|664
1723579500000|2024-08-13 20:05:00|71511.7|71491.7|71510.3|71490.3|71516.9|71496.9|71508.3|71488.3|484
1723579800000|2024-08-13 20:10:00|71510.2|71490.2|71514|71494|71514.4|71494.4|71510.2|71490.2|505
1723580100000|2024-08-13 20:15:00|71514.4|71494.4|71509.2|71489.2|71515.2|71495.2|71508.6|71488.6|397
1723580400000|2024-08-13 20:20:00|71509.4|71489.4|71508.8|71488.8|71509.6|71489.6|71508.4|71488.4|195
1723580700000|2024-08-13 20:25:00|71508.5|71488.5|71499.7|71479.7|71510.6|71490.6|71499.1|71479.1|449
1723581000000|2024-08-13 20:30:00|71498.9|71478.9|71496|71476|71498.9|71478.9|71495.7|71475.7|499
1723581300000|2024-08-13 20:35:00|71496.2|71476.2|71494.3|71474.3|71496.5|71476.5|71492.3|71472.3|161
1723581600000|2024-08-13 20:40:00|71494.4|71474.4|71493.5|71473.5|71495.2|71475.2|71493|71473|82
1723581900000|2024-08-13 20:45:00|71493.4|71473.4|71495.8|71475.8|71498.6|71478.6|71492.9|71472.9|282
1723582200000|2024-08-13 20:50:00|71495.9|71475.9|71494.8|71474.8|71498.1|71478.1|71494.1|71474.1|45
1723582500000|2024-08-13 20:55:00|71494.5|71474.5|71513.6|71444.7|71515.2|71475.7|71490.1|71444.7|123
1723582800000|2024-08-13 21:00:00|71514.1|71444.5|71524.5|71458.2|71528|71460.8|71513.1|71444|32
1723583100000|2024-08-13 21:05:00|71528.7|71458.5|71524.1|71462.8|71528.7|71463.7|71524.1|71457.6|90
1723583400000|2024-08-13 21:10:00|71524|71462.7|71528.3|71461.3|71529.8|71465.8|71523.9|71460.5|142
1723583700000|2024-08-13 21:15:00|71527.5|71460.8|71524.9|71462.1|71528.4|71466.3|71523.9|71459.6|116
1723584000000|2024-08-13 21:20:00|71525.1|71462.5|71523|71463.8|71525.2|71464.6|71522.8|71461.8|105
1723584300000|2024-08-13 21:25:00|71523.4|71464.3|71524.2|71463.3|71527.9|71466.3|71523|71462.5|137
1723584600000|2024-08-13 21:30:00|71524.4|71464.2|71524.2|71465.5|71525.5|71466.3|71523.8|71463.3|122
1723584900000|2024-08-13 21:35:00|71524.3|71465.2|71524.6|71465.3|71524.8|71466.3|71523.9|71464.6|82
1723585200000|2024-08-13 21:40:00|71524.9|71465.4|71524.4|71465.5|71525|71466.3|71524.1|71464.6|103
1723585500000|2024-08-13 21:45:00|71524.6|71465.2|71524.2|71465.5|71525.9|71466.3|71524.1|71464.7|70
1723585800000|2024-08-13 21:50:00|71524.1|71465.2|71527.4|71463.3|71528.1|71466.3|71523.1|71461.5|98
1723586100000|2024-08-13 21:55:00|71527.1|71462.7|71520|71464.1|71531.1|71465.7|71519.5|71459.5|100
1723586400000|2024-08-13 22:00:00|71531.5|71469.1|71520.2|71467.3|71533.1|71474.2|71517.6|71459.6|177
1723586700000|2024-08-13 22:05:00|71521.1|71467.4|71519.8|71467.7|71521.2|71468.8|71517.9|71464.4|158
1723587000000|2024-08-13 22:10:00|71519.7|71467.8|71517.9|71465.5|71521.2|71469.6|71517.6|71464.8|122
1723587300000|2024-08-13 22:15:00|71518|71464.8|71519.8|71465.7|71520.8|71468.3|71514.6|71464.8|164
1723587600000|2024-08-13 22:20:00|71519.6|71466|71516.8|71465.6|71520.2|71466.1|71516.3|71464.3|95
1723587900000|2024-08-13 22:25:00|71517|71465.5|71520.2|71466.5|71520.9|71466.5|71516.1|71464.5|94
1723588200000|2024-08-13 22:30:00|71520.1|71466.6|71518.4|71465.5|71520.2|71466.6|71516|71463.3|154
1723588500000|2024-08-13 22:35:00|71518.5|71465.4|71519.7|71465.2|71523.2|71465.9|71515.6|71462.6|107
1723588800000|2024-08-13 22:40:00|71519.6|71465.1|71504.8|71450.1|71524.3|71465.5|71504.7|71448.5|128
1723589100000|2024-08-13 22:45:00|71504.9|71450|71502.9|71457.7|71509.2|71461|71497.4|71448.6|209
1723589400000|2024-08-13 22:50:00|71502.8|71457.6|71498.3|71455.8|71504.9|71465.7|71496|71454.7|232
1723589700000|2024-08-13 22:55:00|71498.2|71455.7|71501|71454.8|71505|71457.8|71494.7|71452.7|166
1723590000000|2024-08-13 23:00:00|71501.4|71454.1|71490.5|71452|71502.9|71455|71489.9|71450.6|197
1723590300000|2024-08-13 23:05:00|71490.7|71452.1|71474.7|71454.7|71492.9|71472.9|71473.5|71447.8|257
1723590600000|2024-08-13 23:10:00|71474.8|71454.8|71481.9|71449.5|71483|71455|71473.6|71448.8|141
1723590900000|2024-08-13 23:15:00|71481.8|71449.4|71480.6|71448.4|71482.7|71449.7|71480.1|71447.5|173
1723591200000|2024-08-13 23:20:00|71480.7|71448.5|71480.5|71450.1|71481.7|71455.5|71473.4|71447.9|156
1723591500000|2024-08-13 23:25:00|71481.1|71446.9|71480.9|71448.5|71481.4|71455.4|71473.7|71446.9|152
1723591800000|2024-08-13 23:30:00|71481|71448.6|71486|71466|71491.8|71468.5|71478.7|71447|631
1723592100000|2024-08-13 23:35:00|71485.3|71465.3|71483.7|71463.7|71490.9|71467.2|71481.9|71454.4|454
1723592400000|2024-08-13 23:40:00|71483.8|71463.8|71486.2|71466.2|71487.5|71467.1|71480.5|71453|339
1723592700000|2024-08-13 23:45:00|71485.3|71465.3|71490.2|71470.2|71490.7|71470.7|71482.6|71462.6|187
1723593000000|2024-08-13 23:50:00|71490.1|71470.1|71494.3|71474.3|71498.4|71478.4|71488.6|71468.6|199
1723593300000|2024-08-13 23:55:00|71494.1|71474.1|71500.8|71480.8|71501.3|71481.3|71494.1|71474.1|224
1723593600000|2024-08-14 00:00:00|71500.5|71480.5|71536.1|71516.1|71546.3|71526.3|71496.1|71476.1|366
1723593900000|2024-08-14 00:05:00|71536.2|71516.2|71536.8|71516.8|71539.7|71519.7|71525.6|71505.6|280
1723594200000|2024-08-14 00:10:00|71536.9|71516.9|71538.5|71518.5|71541.1|71521.1|71523.6|71503.6|373
1723594500000|2024-08-14 00:15:00|71538.6|71518.6|71539.8|71519.8|71544.8|71524.8|71537.2|71517.2|343
1723594800000|2024-08-14 00:20:00|71540.9|71520.9|71528.7|71508.7|71546.3|71526.3|71527.5|71507.5|345
1723595100000|2024-08-14 00:25:00|71528.8|71508.8|71526.8|71506.8|71534.1|71514.1|71521.9|71501.9|264
1723595400000|2024-08-14 00:30:00|71527.1|71507.1|71527.3|71507.3|71538.4|71518.4|71526.8|71506.8|223
1723595700000|2024-08-14 00:35:00|71527.4|71507.4|71528.4|71508.4|71533.8|71513.8|71527|71507|250
1723596000000|2024-08-14 00:40:00|71528.8|71508.8|71515.4|71495.4|71530|71510|71514.4|71494.4|260
1723596300000|2024-08-14 00:45:00|71515|71495|71511.4|71491.4|71518.8|71498.8|71501.5|71481.5|291
1723596600000|2024-08-14 00:50:00|71511.6|71491.6|71515.9|71495.9|71515.9|71495.9|71491.3|71471.3|443
1723596900000|2024-08-14 00:55:00|71515.8|71495.8|71519.9|71499.9|71523.5|71503.5|71507.2|71487.2|421
1723597200000|2024-08-14 01:00:00|71520|71500|71530.8|71510.8|71537.9|71517.9|71518.3|71498.3|557
1723597500000|2024-08-14 01:05:00|71530.7|71510.7|71522.3|71502.3|71537.5|71517.5|71521.7|71501.7|335
1723597800000|2024-08-14 01:10:00|71522.2|71502.2|71525|71505|71529.8|71509.8|71507|71487|284
1723598100000|2024-08-14 01:15:00|71525.1|71505.1|71468.2|71448.2|71528.9|71508.9|71442.5|71422.5|596
1723598400000|2024-08-14 01:20:00|71468.9|71448.9|71456.5|71436.5|71469.5|71449.5|71441.9|71421.9|624
1723598700000|2024-08-14 01:25:00|71456.6|71436.6|71442.7|71422.7|71467.7|71447.7|71438.5|71418.5|588
1723599000000|2024-08-14 01:30:00|71442.8|71422.8|71484|71464|71488.6|71468.6|71442.7|71422.7|684
1723599300000|2024-08-14 01:35:00|71484.1|71464.1|71521.3|71501.3|71529.2|71509.2|71481.9|71461.9|686
1723599600000|2024-08-14 01:40:00|71520.7|71500.7|71516.7|71496.7|71532.6|71512.6|71509.5|71489.5|597
1723599900000|2024-08-14 01:45:00|71516.8|71496.8|71518.2|71498.2|71533.3|71513.3|71516.8|71496.8|568
1723600200000|2024-08-14 01:50:00|71518.1|71498.1|71521|71501|71537.4|71517.4|71518.1|71498.1|570
1723600500000|2024-08-14 01:55:00|71520.9|71500.9|71523.8|71503.8|71525.6|71505.6|71511.1|71491.1|357
1723600800000|2024-08-14 02:00:00|71523.9|71503.9|71493.8|71473.8|71534.2|71514.2|71482|71462|683
1723601100000|2024-08-14 02:05:00|71494|71474|71489.3|71469.3|71506.4|71486.4|71466.9|71446.9|701
1723601400000|2024-08-14 02:10:00|71489.4|71469.4|71491.4|71471.4|71501.3|71481.3|71476.5|71456.5|634
1723601700000|2024-08-14 02:15:00|71491|71471|71487.4|71467.4|71496.5|71476.5|71466|71446|570
1723602000000|2024-08-14 02:20:00|71487.3|71467.3|71486.6|71466.6|71499.9|71479.9|71486.5|71466.5|427
1723602300000|2024-08-14 02:25:00|71486.8|71466.8|71480.9|71460.9|71491.6|71471.6|71475.7|71455.7|501
1723602600000|2024-08-14 02:30:00|71480.6|71460.6|71477.5|71457.5|71489.5|71469.5|71469.7|71449.7|499
1723602900000|2024-08-14 02:35:00|71477.4|71457.4|71457.1|71437.1|71478.7|71458.7|71434.6|71414.6|697
1723603200000|2024-08-14 02:40:00|71458.7|71438.7|71471.1|71451.1|71475.7|71455.7|71456.9|71436.9|420
1723603500000|2024-08-14 02:45:00|71471|71451|71480.1|71460.1|71487.1|71467.1|71469|71449|419
1723603800000|2024-08-14 02:50:00|71479.8|71459.8|71487|71467|71491.8|71471.8|71476.4|71456.4|384
1723604100000|2024-08-14 02:55:00|71487.9|71467.9|71490.2|71470.2|71502.3|71482.3|71486.3|71466.3|397
1723604400000|2024-08-14 03:00:00|71490.3|71470.3|71507|71487|71507.8|71489.1|71486.8|71466.8|319
1723604700000|2024-08-14 03:05:00|71506.8|71486.8|71508.4|71488.4|71510.5|71491.3|71496.6|71476.6|413
1723605000000|2024-08-14 03:10:00|71508.1|71488.1|71496.8|71476.8|71514.3|71494.3|71487.2|71467.2|454
1723605300000|2024-08-14 03:15:00|71496.7|71476.7|71498.7|71478.7|71502.3|71482.3|71490.3|71470.3|357
1723605600000|2024-08-14 03:20:00|71498.6|71478.6|71500.1|71480.1|71501.4|71483.6|71489.7|71469.7|362
1723605900000|2024-08-14 03:25:00|71500.2|71480.2|71509|71499|71515.9|71502.1|71498.8|71478.8|334
1723606200000|2024-08-14 03:30:00|71514|71494|71516|71496|71535.1|71515.1|71513.9|71493.9|545
1723606500000|2024-08-14 03:35:00|71515.9|71495.9|71529.6|71509.6|71531.9|71511.9|71515.9|71495.9|341
1723606800000|2024-08-14 03:40:00|71529.9|71509.9|71531.8|71511.8|71539.7|71519.7|71521.2|71501.2|383
1723607100000|2024-08-14 03:45:00|71531.7|71511.7|71527.7|71507.7|71534.3|71514.3|71522.9|71502.9|338
1723607400000|2024-08-14 03:50:00|71527.6|71507.6|71520.1|71500.1|71532.8|71512.8|71504.4|71484.4|456
1723607700000|2024-08-14 03:55:00|71519.8|71499.8|71515.7|71495.7|71525.8|71505.8|71505.7|71485.7|374
1723608000000|2024-08-14 04:00:00|71515.9|71495.9|71513.8|71493.8|71518.7|71498.7|71508.2|71488.2|321
1723608300000|2024-08-14 04:05:00|71513.9|71493.9|71520.5|71500.5|71536.5|71516.5|71513.9|71493.9|344
1723608600000|2024-08-14 04:10:00|71520.4|71500.4|71516.9|71496.9|71528.3|71508.3|71514.8|71494.8|282
1723608900000|2024-08-14 04:15:00|71516.8|71496.8|71519|71499|71522.8|71502.8|71510.3|71490.3|306
1723609200000|2024-08-14 04:20:00|71519.1|71499.1|71520.9|71500.9|71527|71507|71512.8|71492.8|280
1723609500000|2024-08-14 04:25:00|71521|71501|71526.8|71506.8|71528.5|71508.5|71514.4|71494.4|320
1723609800000|2024-08-14 04:30:00|71526.9|71506.9|71519.6|71499.6|71526.9|71506.9|71515.6|71495.6|292
1723610100000|2024-08-14 04:35:00|71519.4|71499.4|71509|71489|71521.2|71501.2|71504.6|71484.6|232
1723610400000|2024-08-14 04:40:00|71509.1|71489.1|71507.4|71487.4|71511.9|71491.9|71506|71486|280
1723610700000|2024-08-14 04:45:00|71507.6|71487.6|71498.1|71478.1|71507.6|71487.6|71496.4|71476.4|244
1723611000000|2024-08-14 04:50:00|71497.9|71477.9|71491.5|71471.5|71498.8|71478.8|71490.6|71470.6|219
1723611300000|2024-08-14 04:55:00|71491.6|71471.6|71486|71466|71492.7|71472.7|71478.1|71458.1|291
1723611600000|2024-08-14 05:00:00|71486.1|71466.1|71481.7|71461.7|71490|71470|71481.7|71461.7|249
1723611900000|2024-08-14 05:05:00|71481.8|71461.8|71479.5|71459.5|71483.7|71466.2|71474.2|71454.6|256
1723612200000|2024-08-14 05:10:00|71479.6|71459.6|71483.8|71463.8|71486.9|71466.9|71477.1|71457.1|232
1723612500000|2024-08-14 05:15:00|71483.9|71463.9|71478.1|71458.1|71495.1|71475.1|71477.8|71457.8|311
1723612800000|2024-08-14 05:20:00|71478|71458|71481.7|71461.7|71483|71463|71475.2|71455.2|248
1723613100000|2024-08-14 05:25:00|71481.8|71461.8|71478.6|71458.6|71486.4|71466.4|71476.3|71456.3|264
1723613400000|2024-08-14 05:30:00|71478.5|71458.5|71485|71465|71487.2|71467.2|71478.4|71458.4|322
1723613700000|2024-08-14 05:35:00|71484.9|71464.9|71482.6|71462.6|71492.5|71472.5|71480|71460|322
1723614000000|2024-08-14 05:40:00|71482.5|71462.5|71489.6|71469.6|71493.8|71473.8|71481.4|71461.4|344
1723614300000|2024-08-14 05:45:00|71489.7|71469.7|71501.3|71481.3|71507|71487|71487.1|71467.1|358
1723614600000|2024-08-14 05:50:00|71501.2|71481.2|71506.4|71486.4|71506.4|71486.4|71490.9|71470.9|395
1723614900000|2024-08-14 05:55:00|71506.7|71486.7|71496.8|71476.8|71510.7|71490.7|71486.6|71466.6|669
1723615200000|2024-08-14 06:00:00|71495.5|71475.5|71492.4|71472.4|71500.1|71480.1|71486.4|71466.4|526
1723615500000|2024-08-14 06:05:00|71492.3|71472.3|71513.5|71493.5|71518.4|71498.4|71488.9|71468.9|538
1723615800000|2024-08-14 06:10:00|71513.7|71493.7|71489.9|71469.9|71514.9|71494.9|71485|71465|334
1723616100000|2024-08-14 06:15:00|71490|71470|71507.5|71487.5|71513|71493|71490|71470|428
1723616400000|2024-08-14 06:20:00|71507.7|71487.7|71509.4|71489.4|71515.4|71495.4|71504.1|71484.1|447
1723616700000|2024-08-14 06:25:00|71509.5|71489.5|71511.7|71491.7|71518.2|71498.2|71508.2|71488.2|467
1723617000000|2024-08-14 06:30:00|71511.6|71491.6|71494.3|71474.3|71514.2|71494.2|71494.3|71474.3|407
1723617300000|2024-08-14 06:35:00|71494.4|71474.4|71491.1|71471.1|71496.6|71476.6|71475.9|71455.9|469
1723617600000|2024-08-14 06:40:00|71492.4|71472.4|71495.1|71475.1|71499.2|71479.2|71492.1|71472.1|341
1723617900000|2024-08-14 06:45:00|71493.9|71473.9|71476.7|71456.7|71497.2|71477.2|71467.6|71447.6|459
1723618200000|2024-08-14 06:50:00|71476.3|71456.3|71489.5|71469.5|71491.5|71471.5|71476.3|71456.3|452
1723618500000|2024-08-14 06:55:00|71488.3|71468.3|71498.6|71478.6|71499|71479|71474.3|71454.3|515
1723618800000|2024-08-14 07:00:00|71498.5|71478.5|71501.7|71481.7|71509.6|71489.6|71493.8|71473.8|430
1723619100000|2024-08-14 07:05:00|71501.6|71481.6|71503.2|71483.2|71513|71493|71496.1|71476.1|445
1723619400000|2024-08-14 07:10:00|71503.1|71483.1|71498.4|71478.4|71508.4|71488.4|71495.8|71475.8|475
1723619700000|2024-08-14 07:15:00|71498.5|71478.5|71487.9|71467.9|71500.4|71480.4|71481.1|71461.1|500
1723620000000|2024-08-14 07:20:00|71488|71468|71491.4|71471.4|71492.9|71472.9|71483|71463|451
1723620300000|2024-08-14 07:25:00|71491.2|71471.2|71477.5|71457.5|71493.7|71473.7|71471.8|71451.8|413
1723620600000|2024-08-14 07:30:00|71477.7|71457.7|71476.3|71456.3|71484.9|71464.9|71464.4|71444.4|422
1723620900000|2024-08-14 07:35:00|71476.2|71456.2|71481.9|71461.9|71483.8|71463.8|71468.8|71448.8|362
1723621200000|2024-08-14 07:40:00|71482|71462|71479.9|71459.9|71483.8|71463.8|71472.1|71452.1|320
1723621500000|2024-08-14 07:45:00|71479.3|71459.3|71482.7|71462.7|71485.3|71465.3|71478.1|71458.1|276
1723621800000|2024-08-14 07:50:00|71482.6|71462.6|71481.5|71461.5|71483.4|71463.4|71469.1|71449.1|275
1723622100000|2024-08-14 07:55:00|71481.6|71461.6|71484.1|71464.1|71486.1|71466.1|71450.2|71430.2|504
1723622400000|2024-08-14 08:00:00|71483.9|71463.9|71488.2|71468.2|71496.3|71476.3|71478.6|71458.6|480
1723622700000|2024-08-14 08:05:00|71488.7|71468.7|71485.4|71465.4|71496.1|71476.1|71484|71464|430
1723623000000|2024-08-14 08:10:00|71485.3|71465.3|71490.8|71470.8|71499.8|71479.8|71484.7|71464.7|388
1723623300000|2024-08-14 08:15:00|71490.7|71470.7|71496.4|71476.4|71499.2|71479.2|71482.6|71462.6|377
1723623600000|2024-08-14 08:20:00|71496.5|71476.5|71495.9|71475.9|71508.6|71488.6|71492.8|71472.8|323
1723623900000|2024-08-14 08:25:00|71496|71476|71494|71474|71502.9|71482.9|71487.2|71467.2|405
1723624200000|2024-08-14 08:30:00|71494.3|71474.3|71495.5|71475.5|71501.7|71481.7|71492.4|71472.4|340
1723624500000|2024-08-14 08:35:00|71495.6|71475.6|71487.3|71467.3|71496.1|71476.1|71484.1|71464.1|290
1723624800000|2024-08-14 08:40:00|71486.8|71466.8|71485.6|71465.6|71495.4|71475.4|71485.1|71465.1|290
1723625100000|2024-08-14 08:45:00|71485.5|71465.5|71479|71459|71490.4|71470.4|71474.5|71454.5|374
1723625400000|2024-08-14 08:50:00|71479.2|71459.2|71486.4|71466.4|71490.4|71470.4|71479.2|71459.2|288
1723625700000|2024-08-14 08:55:00|71486.5|71466.5|71482.5|71462.5|71492.3|71472.3|71480.5|71460.5|273
1723626000000|2024-08-14 09:00:00|71482.3|71462.3|71477.4|71457.4|71483.5|71463.5|71472.9|71452.9|325
1723626300000|2024-08-14 09:05:00|71477.3|71457.3|71478.8|71458.8|71479.9|71459.9|71472.9|71452.9|234
1723626600000|2024-08-14 09:10:00|71479.3|71459.3|71474.6|71454.6|71481.7|71461.7|71474.5|71454.5|138
1723626900000|2024-08-14 09:15:00|71474.5|71454.5|71458.7|71438.7|71474.5|71454.5|71451.2|71432.8|257
1723627200000|2024-08-14 09:20:00|71458.6|71438.6|71444.7|71424.7|71458.8|71438.8|71439.3|71421.1|334
1723627500000|2024-08-14 09:25:00|71444.8|71424.8|71443.9|71423.9|71447.9|71427.9|71439.2|71419.2|270
1723627800000|2024-08-14 09:30:00|71443.8|71423.8|71435.8|71415.8|71444.9|71424.9|71435.8|71415.8|198
1723628100000|2024-08-14 09:35:00|71437|71417|71434.3|71414.3|71448.5|71428.5|71434.1|71414.1|312
1723628400000|2024-08-14 09:40:00|71434.4|71414.4|71410.4|71390.4|71440.8|71420.8|71407.1|71387.1|355
1723628700000|2024-08-14 09:45:00|71410.1|71390.1|71421.3|71401.3|71422.2|71402.2|71407.8|71387.8|302
1723629000000|2024-08-14 09:50:00|71421.4|71401.4|71410.8|71390.8|71422.6|71402.6|71409.4|71389.4|259
1723629300000|2024-08-14 09:55:00|71413.7|71393.7|71419.5|71399.5|71423.9|71403.9|71410|71390|309
1723629600000|2024-08-14 10:00:00|71419|71399|71427.1|71407.1|71431.7|71411.7|71413.3|71393.3|240
1723629900000|2024-08-14 10:05:00|71427.2|71407.2|71423.5|71403.5|71427.5|71407.5|71422.1|71402.1|185
1723630200000|2024-08-14 10:10:00|71423.4|71403.4|71411.5|71391.5|71428.1|71408.1|71409.6|71389.6|184
1723630500000|2024-08-14 10:15:00|71413.3|71393.3|71398.3|71378.3|71416.3|71396.3|71398.2|71378.2|274
1723630800000|2024-08-14 10:20:00|71398.5|71378.5|71408.1|71388.1|71408.3|71388.3|71393.5|71373.5|295
1723631100000|2024-08-14 10:25:00|71410.3|71390.3|71400|71380|71410.9|71390.9|71396.9|71376.9|270
1723631400000|2024-08-14 10:30:00|71399.9|71379.9|71392.7|71372.7|71404|71384|71391.5|71371.5|279
1723631700000|2024-08-14 10:35:00|71392.8|71372.8|71392.2|71372.2|71398.2|71378.2|71392.1|71372.1|213
1723632000000|2024-08-14 10:40:00|71392.3|71372.3|71396.2|71376.2|71396.4|71376.4|71388|71368|252
1723632300000|2024-08-14 10:45:00|71395.6|71375.6|71409.5|71389.5|71415.3|71395.3|71395.6|71375.6|253
1723632600000|2024-08-14 10:50:00|71409.4|71389.4|71368.8|71348.8|71409.4|71389.4|71368.6|71348.6|306
1723632900000|2024-08-14 10:55:00|71368.9|71348.9|71368.9|71348.9|71375.7|71355.7|71361.7|71341.7|332
1723633200000|2024-08-14 11:00:00|71369.1|71349.1|71378.1|71358.1|71378.5|71358.5|71364.9|71344.9|282
1723633500000|2024-08-14 11:05:00|71378.2|71358.2|71360.4|71340.4|71378.6|71358.6|71356.2|71336.2|292
1723633800000|2024-08-14 11:10:00|71359.7|71339.7|71365.3|71345.3|71365.6|71345.6|71350.8|71330.8|267
1723634100000|2024-08-14 11:15:00|71364.6|71344.6|71361.9|71341.9|71375.1|71355.1|71358.2|71338.2|324
1723634400000|2024-08-14 11:20:00|71362|71342|71373.2|71353.2|71374.6|71354.6|71361.8|71341.8|234
1723634700000|2024-08-14 11:25:00|71373|71353|71384.8|71364.8|71393.6|71373.6|71371.5|71351.5|297
1723635000000|2024-08-14 11:30:00|71384.7|71364.7|71377.5|71357.5|71396.3|71376.3|71375.5|71355.5|312
1723635300000|2024-08-14 11:35:00|71377.4|71357.4|71381.3|71361.3|71383.2|71363.2|71371.4|71351.4|219
1723635600000|2024-08-14 11:40:00|71381.5|71361.5|71372.8|71352.8|71381.5|71361.5|71371.5|71351.5|229
1723635900000|2024-08-14 11:45:00|71372.9|71352.9|71356.9|71336.9|71372.9|71352.9|71353.4|71333.4|287
1723636200000|2024-08-14 11:50:00|71356.6|71336.6|71353.6|71333.6|71359.2|71339.2|71348.9|71328.9|301
1723636500000|2024-08-14 11:55:00|71353.5|71333.5|71346.5|71326.5|71355.4|71335.4|71343.1|71323.1|298
1723636800000|2024-08-14 12:00:00|71346.4|71326.4|71330.1|71310.1|71347|71327|71322.5|71302.5|425
1723637100000|2024-08-14 12:05:00|71330.2|71310.2|71356.7|71336.7|71359.7|71339.7|71330.1|71310.1|376
1723637400000|2024-08-14 12:10:00|71356.9|71336.9|71382.2|71362.2|71382.6|71362.6|71356.4|71336.4|491
1723637700000|2024-08-14 12:15:00|71381.9|71361.9|71389.5|71369.5|71391.9|71371.9|71365.7|71345.7|531
1723638000000|2024-08-14 12:20:00|71389.4|71369.4|71378.4|71358.4|71394.9|71374.9|71376.8|71356.8|518
1723638300000|2024-08-14 12:25:00|71379.2|71359.2|71413.9|71302.1|71413.9|71365.2|71363.2|71302.1|586
1723638600000|2024-08-14 12:30:00|71422.3|71303.3|71441|71421|71490.7|71468.3|71320.7|71278.9|1029
1723638900000|2024-08-14 12:35:00|71439|71419|71433.7|71413.7|71462.2|71442.2|71417.8|71397.8|854
1723639200000|2024-08-14 12:40:00|71433.6|71413.6|71425.6|71405.6|71448.6|71428.6|71410.8|71390.8|751
1723639500000|2024-08-14 12:45:00|71426.8|71406.8|71468.3|71448.3|71479.7|71459.7|71426.8|71406.8|819
1723639800000|2024-08-14 12:50:00|71468.4|71448.4|71455|71435|71478.5|71458.5|71443.2|71423.2|735
1723640100000|2024-08-14 12:55:00|71456|71436|71448|71428|71460.2|71440.2|71441.2|71421.2|627
1723640400000|2024-08-14 13:00:00|71450.1|71430.1|71442.2|71422.2|71456.4|71436.4|71425|71405|737
1723640700000|2024-08-14 13:05:00|71442.5|71422.5|71360.9|71340.9|71443.4|71423.4|71360.5|71340.5|770
1723641000000|2024-08-14 13:10:00|71360.5|71340.5|71406.3|71386.3|71413.5|71393.5|71347.1|71327.1|878
1723641300000|2024-08-14 13:15:00|71407|71387|71423|71403|71435.4|71415.4|71406.6|71386.6|725
1723641600000|2024-08-14 13:20:00|71421.9|71401.9|71424.8|71404.8|71435.1|71415.1|71420|71400|691
1723641900000|2024-08-14 13:25:00|71424.9|71404.9|71423|71403|71428.6|71408.6|71413.5|71393.5|602
1723642200000|2024-08-14 13:30:00|71422|71402|71389.7|71369.7|71454.2|71434.2|71385.1|71365.1|762
1723642500000|2024-08-14 13:35:00|71389.5|71369.5|71387.4|71367.4|71404.5|71384.5|71378.1|71358.1|717
1723642800000|2024-08-14 13:40:00|71387|71367|71327.7|71307.7|71389.1|71369.1|71327.5|71307.5|804
1723643100000|2024-08-14 13:45:00|71328.9|71308.9|71344|71324|71352.9|71332.9|71328.9|71308.9|664
1723643400000|2024-08-14 13:50:00|71344.1|71324.1|71349.3|71329.3|71356.7|71336.7|71341|71321|547
1723643700000|2024-08-14 13:55:00|71349.4|71329.4|71347|71327|71355.4|71335.4|71344.4|71324.4|577
1723644000000|2024-08-14 14:00:00|71347.8|71327.8|71375.5|71355.5|71375.6|71355.6|71345.2|71325.2|694
1723644300000|2024-08-14 14:05:00|71373.9|71353.9|71363.9|71343.9|71375.3|71355.3|71355.5|71335.5|675
1723644600000|2024-08-14 14:10:00|71363.5|71343.5|71373|71353|71374.4|71354.4|71354.8|71334.8|635
1723644900000|2024-08-14 14:15:00|71372.9|71352.9|71352.8|71332.8|71382.9|71362.9|71346.9|71326.9|646
1723645200000|2024-08-14 14:20:00|71353.1|71333.1|71364.9|71344.9|71379|71359|71352.5|71332.5|613
1723645500000|2024-08-14 14:25:00|71364.6|71344.6|71360.5|71340.5|71372.6|71352.6|71353|71333|507
1723645800000|2024-08-14 14:30:00|71360.8|71340.8|71347.7|71327.7|71365.8|71345.8|71329|71309|649
1723646100000|2024-08-14 14:35:00|71347.8|71327.8|71337.1|71317.1|71354.2|71334.2|71335.5|71315.5|676
1723646400000|2024-08-14 14:40:00|71337.2|71317.2|71360.4|71340.4|71370.5|71350.5|71335.8|71315.8|701
1723646700000|2024-08-14 14:45:00|71359.3|71339.3|71351.1|71331.1|71367.1|71347.1|71350.8|71330.8|588
1723647000000|2024-08-14 14:50:00|71351.2|71331.2|71346.3|71326.3|71355.6|71335.6|71341.8|71321.8|657
1723647300000|2024-08-14 14:55:00|71346.7|71326.7|71346.8|71326.8|71365.8|71345.8|71345|71325|564
1723647600000|2024-08-14 15:00:00|71348.9|71328.9|71368.6|71348.6|71368.6|71348.6|71348.7|71328.7|530
1723647900000|2024-08-14 15:05:00|71368.5|71348.5|71378.4|71358.4|71382.2|71362.2|71366.9|71346.9|452
1723648200000|2024-08-14 15:10:00|71378.3|71358.3|71381.7|71361.7|71384.2|71364.2|71370.7|71350.7|447
1723648500000|2024-08-14 15:15:00|71381.6|71361.6|71372.3|71352.3|71383|71363|71370.6|71350.6|368
1723648800000|2024-08-14 15:20:00|71372.5|71352.5|71375.7|71355.7|71379.3|71359.3|71370.8|71350.8|391
1723649100000|2024-08-14 15:25:00|71375.8|71355.8|71395.6|71375.6|71395.7|71375.7|71375.8|71355.8|394
1723649400000|2024-08-14 15:30:00|71397.6|71377.6|71404.8|71384.8|71412.5|71392.5|71394.9|71374.9|468
1723649700000|2024-08-14 15:35:00|71404.9|71384.9|71387.2|71367.2|71405.5|71385.5|71384.6|71364.6|510
1723650000000|2024-08-14 15:40:00|71387.3|71367.3|71388.6|71368.6|71394.2|71374.2|71379.7|71359.7|492
1723650300000|2024-08-14 15:45:00|71388.5|71368.5|71390.8|71370.8|71396|71376|71381.1|71361.1|395
1723650600000|2024-08-14 15:50:00|71391.8|71371.8|71376.7|71356.7|71392.2|71372.2|71375.9|71355.9|434
1723650900000|2024-08-14 15:55:00|71376.6|71356.6|71378.5|71358.5|71380.9|71360.9|71371.6|71351.6|363
1723651200000|2024-08-14 16:00:00|71378.4|71358.4|71397.1|71377.1|71398.2|71378.2|71375.8|71355.8|418
1723651500000|2024-08-14 16:05:00|71397|71377|71405.3|71385.3|71407.8|71387.8|71397|71377|383
1723651800000|2024-08-14 16:10:00|71405.2|71385.2|71405.1|71385.1|71406.5|71386.5|71400.5|71380.5|283
1723652100000|2024-08-14 16:15:00|71404.9|71384.9|71408.4|71388.4|71410.4|71390.4|71401.6|71381.6|373
1723652400000|2024-08-14 16:20:00|71408.3|71388.3|71405.5|71385.5|71408.9|71388.9|71400.9|71380.9|350
1723652700000|2024-08-14 16:25:00|71405.6|71385.6|71418.8|71398.8|71418.8|71398.8|71403.6|71383.6|374
1723653000000|2024-08-14 16:30:00|71417.9|71397.9|71412.3|71392.3|71422.7|71402.7|71407.3|71387.3|377
1723653300000|2024-08-14 16:35:00|71412.2|71392.2|71421.7|71401.7|71423.3|71403.3|71411.8|71391.8|357
1723653600000|2024-08-14 16:40:00|71422.1|71402.1|71414.4|71394.4|71423.7|71403.7|71411.6|71391.6|391
1723653900000|2024-08-14 16:45:00|71413.9|71393.9|71427.1|71407.1|71428.3|71408.3|71413.5|71393.5|369
1723654200000|2024-08-14 16:50:00|71426.8|71406.8|71424.9|71404.9|71431.3|71411.3|71422.2|71402.2|337
1723654500000|2024-08-14 16:55:00|71425.3|71405.3|71423.1|71403.1|71427|71407|71420.9|71400.9|296
1723654800000|2024-08-14 17:00:00|71422.7|71402.7|71426.5|71406.5|71427.6|71407.6|71418.6|71398.6|301
1723655100000|2024-08-14 17:05:00|71425.5|71405.5|71431.6|71411.6|71433.6|71413.6|71425.5|71405.5|203
1723655400000|2024-08-14 17:10:00|71431.5|71411.5|71441.9|71421.9|71442.4|71422.4|71429.8|71409.8|290
1723655700000|2024-08-14 17:15:00|71442|71422|71446|71426|71448.9|71428.9|71440.9|71420.9|318
1723656000000|2024-08-14 17:20:00|71445.9|71425.9|71453.6|71433.6|71458.8|71438.8|71445.9|71425.9|329
1723656300000|2024-08-14 17:25:00|71453.3|71433.3|71457.7|71437.7|71460|71440|71452.1|71432.1|321
1723656600000|2024-08-14 17:30:00|71457.6|71437.6|71453.5|71433.5|71462.2|71442.2|71452.1|71432.1|221
1723656900000|2024-08-14 17:35:00|71454|71434|71450.1|71430.1|71463.8|71443.8|71447|71427|287
1723657200000|2024-08-14 17:40:00|71450|71430|71475.3|71455.3|71475.6|71455.6|71449.8|71429.8|348
1723657500000|2024-08-14 17:45:00|71475.4|71455.4|71482.7|71462.7|71483.6|71463.6|71473.4|71453.4|286
1723657800000|2024-08-14 17:50:00|71482.8|71462.8|71473|71453|71482.8|71462.8|71470.9|71450.9|303
1723658100000|2024-08-14 17:55:00|71473.1|71453.1|71465.7|71445.7|71473.1|71453.1|71464.5|71444.5|389
1723658400000|2024-08-14 18:00:00|71463.5|71443.5|71466.1|71446.1|71467.5|71447.5|71459.2|71439.2|460
1723658700000|2024-08-14 18:05:00|71466|71446|71471|71451|71472.9|71452.9|71465.8|71445.8|336
1723659000000|2024-08-14 18:10:00|71470.9|71450.9|71475.7|71455.7|71476.9|71456.9|71470.5|71450.5|392
1723659300000|2024-08-14 18:15:00|71476.1|71456.1|71476.4|71456.4|71477.2|71457.2|71474.1|71454.1|354
1723659600000|2024-08-14 18:20:00|71476.3|71456.3|71478.7|71458.7|71480|71460|71474.7|71454.7|302
1723659900000|2024-08-14 18:25:00|71478.6|71458.6|71473.1|71453.1|71480.9|71460.9|71471.5|71451.5|373
1723660200000|2024-08-14 18:30:00|71473|71453|71466.5|71446.5|71473.3|71453.3|71465.6|71445.6|392
1723660500000|2024-08-14 18:35:00|71467|71447|71472.8|71452.8|71473.4|71453.4|71464.4|71444.4|424
1723660800000|2024-08-14 18:40:00|71472.7|71452.7|71471.1|71451.1|71475|71455|71470.7|71450.7|423
1723661100000|2024-08-14 18:45:00|71471|71451|71466.2|71446.2|71471.9|71451.9|71465.7|71445.7|420
1723661400000|2024-08-14 18:50:00|71466.3|71446.3|71463.7|71443.7|71467|71447|71461.2|71441.2|440
1723661700000|2024-08-14 18:55:00|71463.3|71443.3|71457.1|71437.1|71463.8|71443.8|71451.2|71431.2|488
1723662000000|2024-08-14 19:00:00|71457|71437|71458.7|71438.7|71459.8|71439.8|71456.1|71436.1|467
1723662300000|2024-08-14 19:05:00|71458.6|71438.6|71456.9|71436.9|71459.5|71439.5|71455.6|71435.6|408
1723662600000|2024-08-14 19:10:00|71457|71437|71452.7|71432.7|71459.3|71439.3|71452.4|71432.4|416
1723662900000|2024-08-14 19:15:00|71452.2|71432.2|71457|71437|71457.9|71437.9|71450.3|71430.3|545
1723663200000|2024-08-14 19:20:00|71456.9|71436.9|71458.6|71438.6|71459.4|71439.4|71455.6|71435.6|455
1723663500000|2024-08-14 19:25:00|71458.5|71438.5|71458.3|71438.3|71459|71439|71457.2|71437.2|445
1723663800000|2024-08-14 19:30:00|71458.4|71438.4|71463.2|71443.2|71463.4|71443.4|71458.3|71438.3|668
1723664100000|2024-08-14 19:35:00|71463|71443|71468.2|71448.2|71471.1|71451.1|71462.5|71442.5|533
1723664400000|2024-08-14 19:40:00|71468|71448|71472.9|71452.9|71475.6|71455.6|71467.7|71447.7|474
1723664700000|2024-08-14 19:45:00|71472.8|71452.8|71474.9|71454.9|71477|71457|71472.3|71452.3|724
1723665000000|2024-08-14 19:50:00|71474.8|71454.8|71479|71459|71479|71459|71474.5|71454.5|595
1723665300000|2024-08-14 19:55:00|71478.9|71458.9|71484.4|71464.4|71485|71465|71478.9|71458.9|458
1723665600000|2024-08-14 20:00:00|71484.1|71464.1|71485.1|71465.1|71485.7|71465.7|71484.1|71464.1|602
1723665900000|2024-08-14 20:05:00|71485|71465|71466.4|71446.4|71485|71465|71465.9|71445.9|624
1723666200000|2024-08-14 20:10:00|71466.9|71446.9|71466.3|71446.3|71468.2|71448.2|71464.3|71444.3|564
1723666500000|2024-08-14 20:15:00|71465.7|71445.7|71471.7|71451.7|71471.7|71451.7|71465.4|71445.4|355
1723666800000|2024-08-14 20:20:00|71471.8|71451.8|71471.7|71451.7|71474|71454|71471.1|71451.1|225
1723667100000|2024-08-14 20:25:00|71472.2|71452.2|71472.4|71452.4|71472.9|71452.9|71471.3|71451.3|86
1723667400000|2024-08-14 20:30:00|71472.3|71452.3|71473.1|71453.1|71474|71454|71472|71452|65
1723667700000|2024-08-14 20:35:00|71473.2|71453.2|71474.1|71454.1|71474.6|71454.6|71473.1|71453.1|68
1723668000000|2024-08-14 20:40:00|71474|71454|71476.5|71456.5|71477.3|71457.3|71473.9|71453.9|59
1723668300000|2024-08-14 20:45:00|71476.6|71456.6|71474.4|71454.4|71478.3|71458.3|71472.2|71452.2|76
1723668600000|2024-08-14 20:50:00|71474.5|71454.5|71473.1|71453.1|71475.1|71455.1|71472.1|71452.1|101
1723668900000|2024-08-14 20:55:00|71472.9|71452.9|71489.3|71454.3|71489.3|71454.3|71472.1|71451.4|197
1723669200000|2024-08-14 21:00:00|71488.8|71454.1|71489.1|71396.5|71502.9|71454.1|71488.4|71396.5|29
1723669500000|2024-08-14 21:05:00|71489|71396.3|71486.4|71403.3|71496.6|71404.3|71474.8|71394.4|33
1723669800000|2024-08-14 21:10:00|71486.9|71400.5|71476.8|71403.6|71486.9|71403.7|71476.7|71399|33
1723670100000|2024-08-14 21:15:00|71483.2|71403.5|71477.9|71403.6|71483.2|71404|71476.6|71403.5|26
1723670400000|2024-08-14 21:20:00|71476.6|71404|71474.7|71405|71482.4|71405.3|71474.6|71403.5|59
1723670700000|2024-08-14 21:25:00|71474.6|71405.1|71475.5|71404.7|71475.5|71405.1|71474.6|71404.6|20
1723671000000|2024-08-14 21:30:00|71476.8|71404.6|71471.1|71408.4|71476.8|71409.8|71470.9|71403.6|123
1723671300000|2024-08-14 21:35:00|71471|71408.6|71472.2|71409.7|71472.2|71410.4|71470.6|71407.8|31
1723671600000|2024-08-14 21:40:00|71472.3|71409.3|71472.3|71409|71472.3|71409.6|71472.3|71408.8|11
1723671900000|2024-08-14 21:45:00|71472.2|71407.4|71473|71408.3|71473|71410.3|71470.6|71407.4|29
1723672200000|2024-08-14 21:50:00|71472.7|71408.9|71472.3|71408.2|71486.6|71409.2|71472.2|71405.4|23
1723672500000|2024-08-14 21:55:00|71472.5|71408.1|71479.2|71411.2|71487.2|71411.2|71472.3|71402.7|37
1723672800000|2024-08-14 22:00:00|71487.2|71405.2|71477.2|71418.9|71487.2|71422|71472.4|71401.8|608
1723673100000|2024-08-14 22:05:00|71477|71419.1|71479.7|71422.5|71480.5|71424.1|71476.5|71416.3|503
1723673400000|2024-08-14 22:10:00|71479.8|71423.1|71486.2|71419.6|71486.8|71423.6|71476.8|71414.7|184
1723673700000|2024-08-14 22:15:00|71486.4|71419.5|71476.7|71417.4|71486.4|71422.8|71476.6|71416.6|224
1723674000000|2024-08-14 22:20:00|71478.8|71418.8|71483.2|71421.1|71483.7|71422.9|71476.8|71414.8|111
1723674300000|2024-08-14 22:25:00|71483.1|71421|71478.5|71420.2|71485.6|71424.5|71478.5|71417|196
1723674600000|2024-08-14 22:30:00|71478.6|71419.3|71485.5|71421.1|71485.6|71423.5|71478.4|71414.2|192
1723674900000|2024-08-14 22:35:00|71484.6|71421|71479|71421.6|71485.7|71426.2|71478.5|71417.3|166
1723675200000|2024-08-14 22:40:00|71480.2|71422.2|71479.4|71423.1|71483.5|71427.5|71479.2|71421.4|173
1723675500000|2024-08-14 22:45:00|71482.3|71425.3|71480.9|71426.2|71483.4|71428.8|71478.7|71419.5|156
1723675800000|2024-08-14 22:50:00|71481|71426.3|71481.4|71425.3|71483.3|71427.9|71480.3|71424.7|189
1723676100000|2024-08-14 22:55:00|71482.2|71425.2|71482.3|71427.3|71483.5|71428.3|71479.7|71424.2|187
1723676400000|2024-08-14 23:00:00|71480.7|71429.6|71502.5|71448.1|71502.9|71451.7|71480.7|71426.5|220
1723676700000|2024-08-14 23:05:00|71502.6|71449|71503.1|71449.4|71503.6|71454.4|71493.4|71445.1|117
1723677000000|2024-08-14 23:10:00|71502.6|71449.1|71497.9|71452.9|71503.3|71455|71492.8|71448.5|109
1723677300000|2024-08-14 23:15:00|71497.8|71452.7|71487.4|71449.1|71503.8|71453.1|71486|71447.2|96
1723677600000|2024-08-14 23:20:00|71487.5|71449|71482.7|71447.1|71488.8|71459.4|71475.7|71443.4|299
1723677900000|2024-08-14 23:25:00|71487.8|71446.4|71473.8|71434.1|71487.8|71453.2|71470.7|71430.9|193
1723678200000|2024-08-14 23:30:00|71473.9|71432.5|71482|71436|71482|71438|71468.8|71430.8|373
1723678500000|2024-08-14 23:35:00|71482.1|71436.3|71472.5|71434.6|71487.7|71452.5|71470.3|71431.3|623
1723678800000|2024-08-14 23:40:00|71472.4|71434.7|71490.4|71470.4|71493.3|71471.2|71470.1|71434.6|768
1723679100000|2024-08-14 23:45:00|71489.9|71469.9|71490.8|71470.8|71493.4|71473.4|71480.8|71460.8|771
1723679400000|2024-08-14 23:50:00|71490.6|71470.6|71491.5|71471.5|71497|71477|71479|71459|538
1723679700000|2024-08-14 23:55:00|71491.9|71471.9|71487.6|71467.6|71494.9|71474.9|71487|71467|145
1723680000000|2024-08-15 00:00:00|71487.7|71467.7|71488|71468|71492.5|71472.5|71479.2|71459.2|311
1723680300000|2024-08-15 00:05:00|71487.9|71467.9|71478.5|71458.5|71487.9|71467.9|71476.6|71456.6|200
1723680600000|2024-08-15 00:10:00|71478.7|71458.7|71476.3|71456.3|71478.7|71458.7|71470|71450|236
1723680900000|2024-08-15 00:15:00|71476.4|71456.4|71487.9|71467.9|71489.7|71469.7|71473.8|71453.8|287
1723681200000|2024-08-15 00:20:00|71488|71468|71489.4|71469.4|71493.7|71473.7|71485.2|71465.2|303
1723681500000|2024-08-15 00:25:00|71489.6|71469.6|71489.5|71469.5|71492.2|71472.2|71482.9|71462.9|312
1723681800000|2024-08-15 00:30:00|71489.4|71469.4|71484.8|71464.8|71489.4|71469.4|71481.2|71461.2|265
1723682100000|2024-08-15 00:35:00|71483.9|71463.9|71488.7|71468.7|71488.7|71468.7|71479.3|71459.3|209
1723682400000|2024-08-15 00:40:00|71488.8|71468.8|71498.3|71478.3|71502.8|71482.8|71487.2|71467.2|260
1723682700000|2024-08-15 00:45:00|71498.2|71478.2|71496.8|71476.8|71503.8|71483.8|71495.9|71475.9|227
1723683000000|2024-08-15 00:50:00|71496.7|71476.7|71502.1|71482.1|71506.7|71486.7|71490.4|71470.4|336
1723683300000|2024-08-15 00:55:00|71499.9|71479.9|71502.3|71482.3|71505.8|71485.8|71493.8|71473.8|326
1723683600000|2024-08-15 01:00:00|71502.5|71482.5|71528.5|71508.5|71534|71514|71499.1|71479.1|391
1723683900000|2024-08-15 01:05:00|71528.4|71508.4|71534.3|71514.3|71542.7|71522.7|71527.7|71507.7|420
1723684200000|2024-08-15 01:10:00|71534.4|71514.4|71547.4|71527.4|71552|71532|71532.2|71512.2|329
1723684500000|2024-08-15 01:15:00|71547.7|71527.7|71532.8|71512.8|71547.9|71527.9|71525|71505|479
1723684800000|2024-08-15 01:20:00|71533.1|71513.1|71570.6|71550.6|71578.1|71558.1|71531.8|71511.8|530
1723685100000|2024-08-15 01:25:00|71570.5|71550.5|71581.8|71561.8|71586.6|71566.6|71570.4|71550.4|427
1723685400000|2024-08-15 01:30:00|71581.6|71561.6|71597.8|71577.8|71624.7|71604.7|71566|71546|724
1723685700000|2024-08-15 01:35:00|71598|71578|71623.2|71603.2|71630.8|71610.8|71592|71572|632
1723686000000|2024-08-15 01:40:00|71623|71603|71616.9|71596.9|71629.7|71609.7|71610.6|71590.6|573
1723686300000|2024-08-15 01:45:00|71616.6|71596.6|71581.6|71561.6|71627.4|71607.4|71578.4|71558.4|549
1723686600000|2024-08-15 01:50:00|71581.4|71561.4|71606.5|71586.5|71611.5|71591.5|71577.9|71557.9|619
1723686900000|2024-08-15 01:55:00|71606.6|71586.6|71601.5|71581.5|71612.3|71592.3|71588.4|71568.4|515
1723687200000|2024-08-15 02:00:00|71602|71582|71622.2|71602.2|71624.7|71604.7|71598.4|71578.4|511
1723687500000|2024-08-15 02:05:00|71622.1|71602.1|71612.6|71592.6|71624.9|71604.9|71611.1|71591.1|480
1723687800000|2024-08-15 02:10:00|71612.8|71592.8|71601.9|71581.9|71619.3|71599.3|71601.9|71581.9|490
1723688100000|2024-08-15 02:15:00|71602.1|71582.1|71587.8|71567.8|71605.2|71585.2|71586.2|71566.2|456
1723688400000|2024-08-15 02:20:00|71587.9|71567.9|71596.8|71576.8|71599.5|71579.5|71581.7|71561.7|435
1723688700000|2024-08-15 02:25:00|71597|71577|71603.1|71583.1|71608.9|71588.9|71590.8|71570.8|431
1723689000000|2024-08-15 02:30:00|71602.4|71582.4|71614|71594|71616.6|71596.6|71600.9|71580.9|414
1723689300000|2024-08-15 02:35:00|71613.9|71593.9|71585.7|71565.7|71613.9|71593.9|71580|71560|455
1723689600000|2024-08-15 02:40:00|71585.6|71565.6|71567.1|71547.1|71588.5|71568.5|71566.1|71546.1|428
1723689900000|2024-08-15 02:45:00|71567.2|71547.2|71570.5|71550.5|71572.9|71552.9|71557.2|71537.2|503
1723690200000|2024-08-15 02:50:00|71570.4|71550.4|71582.4|71562.4|71585.1|71565.1|71561.1|71541.1|370
1723690500000|2024-08-15 02:55:00|71583.8|71563.8|71586|71566|71588|71568|71573.9|71553.9|396
1723690800000|2024-08-15 03:00:00|71584.8|71564.8|71573.6|71553.6|71585.7|71567.7|71568.4|71548.4|374
1723691100000|2024-08-15 03:05:00|71573.8|71553.8|71561.5|71551.5|71574.3|71554.3|71557.7|71539.8|316
1723691400000|2024-08-15 03:10:00|71560.6|71550.6|71563.8|71543.8|71572.7|71552.7|71554|71535.1|316
1723691700000|2024-08-15 03:15:00|71564.1|71544.1|71576|71556|71576.5|71556.5|71561.9|71541.9|339
1723692000000|2024-08-15 03:20:00|71575.9|71555.9|71571.2|71551.2|71577.5|71557.5|71563.1|71545.4|219
1723692300000|2024-08-15 03:25:00|71571|71551|71581.3|71571.3|71584.9|71571.4|71568.5|71548.5|346
1723692600000|2024-08-15 03:30:00|71581.4|71571.4|71575.2|71555.2|71588.4|71574.1|71573.1|71553.1|319
1723692900000|2024-08-15 03:35:00|71575.1|71555.1|71569.3|71549.3|71576.4|71562.1|71569.1|71549.1|253
1723693200000|2024-08-15 03:40:00|71569.4|71549.4|71571.7|71551.7|71574.5|71554.5|71566.7|71546.7|217
1723693500000|2024-08-15 03:45:00|71571.6|71551.6|71570.8|71550.8|71575.7|71555.7|71566.7|71546.7|186
1723693800000|2024-08-15 03:50:00|71570.9|71550.9|71566.6|71546.6|71571.3|71551.3|71564.9|71544.9|203
1723694100000|2024-08-15 03:55:00|71566.5|71546.5|71569|71549|71571.3|71551.3|71566|71546|159
1723694400000|2024-08-15 04:00:00|71568.9|71548.9|71567.2|71547.2|71570.7|71554.1|71563.7|71545.9|223
1723694700000|2024-08-15 04:05:00|71567.1|71547.1|71556.9|71536.9|71568.9|71548.9|71555.7|71535.7|274
1723695000000|2024-08-15 04:10:00|71556.8|71536.8|71564.4|71544.4|71570.8|71551.3|71554.8|71534.8|216
1723695300000|2024-08-15 04:15:00|71564.5|71544.5|71559.7|71539.7|71567.5|71547.5|71559.3|71539.3|156
1723695600000|2024-08-15 04:20:00|71559.6|71539.6|71549.1|71529.1|71559.9|71539.9|71549|71529|167
1723695900000|2024-08-15 04:25:00|71549.2|71529.2|71527.2|71507.2|71553|71533|71526.9|71506.9|329
1723696200000|2024-08-15 04:30:00|71527.7|71507.7|71522.6|71502.6|71532.5|71512.8|71517.3|71501.9|276
1723696500000|2024-08-15 04:35:00|71522.5|71502.5|71518|71508|71527.8|71509.2|71518|71502.5|155
1723696800000|2024-08-15 04:40:00|71518.2|71508.2|71517.1|71497.1|71523|71508.2|71517|71497|135
1723697100000|2024-08-15 04:45:00|71516.3|71496.3|71518.4|71498.4|71520.7|71500.7|71514.8|71494.8|203
1723697400000|2024-08-15 04:50:00|71518.5|71498.5|71528.6|71508.6|71528.9|71512.8|71517.4|71497.4|170
1723697700000|2024-08-15 04:55:00|71528.5|71508.5|71533.5|71513.5|71537.9|71517.9|71528.2|71508.2|127
1723698000000|2024-08-15 05:00:00|71533.4|71513.4|71538.8|71518.8|71539.3|71519.3|71529|71509|240
1723698300000|2024-08-15 05:05:00|71538.9|71518.9|71549.4|71529.4|71550.9|71530.9|71537.2|71517.2|213
1723698600000|2024-08-15 05:10:00|71549.2|71529.2|71540.4|71520.4|71552.6|71532.6|71538.3|71518.3|175
1723698900000|2024-08-15 05:15:00|71540.3|71520.3|71543.7|71523.7|71547|71527|71540.2|71520.2|211
1723699200000|2024-08-15 05:20:00|71543.8|71523.8|71530.4|71510.4|71545.4|71525.4|71529.5|71509.5|242
1723699500000|2024-08-15 05:25:00|71530.3|71510.3|71529.3|71509.3|71532.5|71512.5|71526.6|71506.6|252
1723699800000|2024-08-15 05:30:00|71529.2|71509.2|71521.8|71501.8|71530|71511.6|71516.1|71501.8|328
1723700100000|2024-08-15 05:35:00|71521.9|71501.9|71538.4|71518.4|71539.9|71519.9|71510.7|71493.9|314
1723700400000|2024-08-15 05:40:00|71538.9|71518.9|71538.2|71518.2|71539.1|71521.8|71529.5|71513.3|314
1723700700000|2024-08-15 05:45:00|71538.3|71518.3|71545.5|71525.5|71546|71526.5|71532|71514.9|253
1723701000000|2024-08-15 05:50:00|71545.4|71525.4|71545.9|71525.9|71550|71530|71540.7|71520.7|334
1723701300000|2024-08-15 05:55:00|71545.7|71525.7|71531.9|71511.9|71546.3|71526.3|71520.9|71500.9|616
1723701600000|2024-08-15 06:00:00|71532.3|71512.3|71546.8|71526.8|71549|71529|71531.3|71511.3|314
1723701900000|2024-08-15 06:05:00|71546.9|71526.9|71549.1|71529.1|71558.8|71540|71540.6|71520.6|355
1723702200000|2024-08-15 06:10:00|71549.2|71529.2|71550|71530|71552.1|71536.6|71543.7|71526.1|266
1723702500000|2024-08-15 06:15:00|71549.9|71529.9|71556.3|71536.3|71557.7|71537.7|71546|71528.6|304
1723702800000|2024-08-15 06:20:00|71556.2|71536.2|71556.5|71536.5|71568.7|71548.7|71549.9|71535|343
1723703100000|2024-08-15 06:25:00|71556.6|71536.6|71583.9|71563.9|71584|71564|71549.2|71529.2|420
1723703400000|2024-08-15 06:30:00|71584|71564|71576|71556|71584|71565|71570.3|71552|335
1723703700000|2024-08-15 06:35:00|71576.1|71556.1|71581.5|71561.5|71592.3|71572.3|71568.6|71548.6|370
1723704000000|2024-08-15 06:40:00|71581.6|71561.6|71576.9|71556.9|71588.2|71568.2|71574.5|71554.5|287
1723704300000|2024-08-15 06:45:00|71575.7|71555.7|71563.9|71543.9|71578.4|71558.4|71561.7|71541.7|303
1723704600000|2024-08-15 06:50:00|71563.5|71543.5|71566|71546|71570|71550|71563.5|71543.5|261
1723704900000|2024-08-15 06:55:00|71565.6|71545.6|71562.3|71542.3|71571|71551|71560.1|71540.1|396
1723705200000|2024-08-15 07:00:00|71564.2|71544.2|71561.4|71541.4|71571.2|71551.2|71560.9|71540.9|303
1723705500000|2024-08-15 07:05:00|71562|71542|71560.3|71540.3|71567.3|71547.3|71560.2|71540.2|262
1723705800000|2024-08-15 07:10:00|71560.4|71540.4|71567.5|71547.5|71568|71548|71558.4|71538.4|326
1723706100000|2024-08-15 07:15:00|71567.4|71547.4|71560.6|71540.6|71568|71548|71556.9|71540.2|215
1723706400000|2024-08-15 07:20:00|71560.5|71540.5|71571|71551|71571.1|71555.8|71560.5|71540.5|252
1723706700000|2024-08-15 07:25:00|71570.9|71550.9|71579.3|71559.3|71582.1|71562.1|71564.8|71549.7|285
1723707000000|2024-08-15 07:30:00|71579.2|71559.2|71584.3|71564.3|71592.1|71574.6|71577.7|71557.7|294
1723707300000|2024-08-15 07:35:00|71584.4|71564.4|71594.7|71574.7|71598.2|71578.2|71584.4|71564.4|371
1723707600000|2024-08-15 07:40:00|71594.1|71574.1|71593.4|71573.4|71599|71582.5|71591|71571|224
1723707900000|2024-08-15 07:45:00|71593|71573|71584.4|71564.4|71593|71573|71573.9|71558.2|302
1723708200000|2024-08-15 07:50:00|71584.7|71564.7|71577.9|71557.9|71588.5|71568.5|71576.7|71556.7|302
1723708500000|2024-08-15 07:55:00|71577.8|71557.8|71587.9|71567.9|71587.9|71567.9|71576.7|71556.7|244
1723708800000|2024-08-15 08:00:00|71588.3|71568.3|71601.3|71581.3|71601.4|71581.4|71588.3|71568.3|329
1723709100000|2024-08-15 08:05:00|71601.4|71581.4|71597.5|71577.5|71606.4|71586.4|71592.7|71572.7|342
1723709400000|2024-08-15 08:10:00|71597.6|71577.6|71602.8|71582.8|71606.3|71586.3|71595.7|71575.7|289
1723709700000|2024-08-15 08:15:00|71602.7|71582.7|71611.1|71591.1|71611.6|71591.6|71598.4|71578.4|371
1723710000000|2024-08-15 08:20:00|71611.2|71591.2|71607.8|71587.8|71611.4|71591.4|71606.2|71586.2|309
1723710300000|2024-08-15 08:25:00|71607.9|71587.9|71622.1|71602.1|71630.2|71614.4|71605.6|71587.3|396
1723710600000|2024-08-15 08:30:00|71622.2|71602.2|71622.4|71602.4|71628.9|71613.7|71613.5|71593.5|377
1723710900000|2024-08-15 08:35:00|71622.3|71602.3|71609.9|71589.9|71623.6|71603.6|71605.7|71585.7|294
1723711200000|2024-08-15 08:40:00|71610.1|71590.1|71617.2|71597.2|71620.6|71600.6|71610.1|71590.1|280
1723711500000|2024-08-15 08:45:00|71617.1|71597.1|71607.4|71587.4|71619.3|71599.3|71606.1|71586.1|234
1723711800000|2024-08-15 08:50:00|71607.5|71587.5|71613.5|71593.5|71619.4|71599.4|71604.2|71584.2|256
1723712100000|2024-08-15 08:55:00|71614.1|71594.1|71614.3|71594.3|71615.3|71595.3|71611|71591|245
1723712400000|2024-08-15 09:00:00|71614.2|71594.2|71625.7|71605.7|71626.2|71606.2|71614.2|71594.2|412
1723712700000|2024-08-15 09:05:00|71625.8|71605.8|71629.3|71609.3|71629.7|71609.7|71620.3|71600.3|251
1723713000000|2024-08-15 09:10:00|71628.5|71608.5|71618.8|71598.8|71628.6|71608.6|71618.1|71598.1|223
1723713300000|2024-08-15 09:15:00|71618.7|71598.7|71613.6|71593.6|71624.1|71605.3|71613.4|71593.4|261
1723713600000|2024-08-15 09:20:00|71613.5|71593.5|71602.7|71582.7|71613.5|71593.5|71594.4|71574.4|260
1723713900000|2024-08-15 09:25:00|71602.6|71582.6|71607.6|71587.6|71609.3|71589.3|71598.3|71578.3|258
1723714200000|2024-08-15 09:30:00|71607.5|71587.5|71612.8|71592.8|71615.6|71595.6|71607.3|71587.3|243
1723714500000|2024-08-15 09:35:00|71612.7|71592.7|71619.2|71599.2|71621.3|71601.3|71612.7|71592.7|189
1723714800000|2024-08-15 09:40:00|71619.1|71599.1|71618.9|71598.9|71621.4|71601.4|71614.4|71594.4|213
1723715100000|2024-08-15 09:45:00|71619|71599|71613.4|71593.4|71620.4|71600.4|71610|71590|150
1723715400000|2024-08-15 09:50:00|71613.5|71593.5|71616.9|71596.9|71617.9|71597.9|71608.2|71588.2|182
1723715700000|2024-08-15 09:55:00|71616.7|71596.7|71616.9|71596.9|71621.2|71601.2|71607.5|71587.5|228
1723716000000|2024-08-15 10:00:00|71617.1|71597.1|71608.1|71588.1|71620.6|71600.6|71608|71588|243
1723716300000|2024-08-15 10:05:00|71608.2|71588.2|71600|71580|71610.6|71590.6|71590.8|71570.8|184
1723716600000|2024-08-15 10:10:00|71600.1|71580.1|71597|71577|71604|71584|71596.5|71576.5|183
1723716900000|2024-08-15 10:15:00|71597.1|71577.1|71600.2|71580.2|71602.5|71582.5|71595.2|71575.2|222
1723717200000|2024-08-15 10:20:00|71599.9|71579.9|71598.4|71578.4|71600.4|71580.4|71594.9|71574.9|163
1723717500000|2024-08-15 10:25:00|71598.8|71578.8|71616.7|71596.7|71616.7|71596.7|71598.1|71578.1|242
1723717800000|2024-08-15 10:30:00|71616.9|71596.9|71619.7|71599.7|71623|71603|71616.9|71596.9|215
1723718100000|2024-08-15 10:35:00|71619.5|71599.5|71621.9|71601.9|71621.9|71601.9|71618|71598|186
1723718400000|2024-08-15 10:40:00|71622|71602|71621.5|71601.5|71627.4|71607.4|71621.2|71601.2|160
1723718700000|2024-08-15 10:45:00|71621.4|71601.4|71623|71603|71623.5|71603.5|71616.7|71596.7|161
1723719000000|2024-08-15 10:50:00|71623.1|71603.1|71607.2|71587.2|71623.2|71603.2|71601.4|71581.4|234
1723719300000|2024-08-15 10:55:00|71607.3|71587.3|71612.5|71592.5|71615.6|71595.6|71607.2|71587.2|285
1723719600000|2024-08-15 11:00:00|71612.6|71592.6|71618.2|71598.2|71618.2|71598.2|71602|71582|385
1723719900000|2024-08-15 11:05:00|71618.3|71598.3|71625.7|71605.7|71627.2|71607.2|71614.6|71594.6|209
1723720200000|2024-08-15 11:10:00|71625.9|71605.9|71627.9|71607.9|71633.3|71613.3|71625.1|71605.1|180
1723720500000|2024-08-15 11:15:00|71628|71608|71625.1|71605.1|71628.3|71608.3|71621.7|71601.7|148
1723720800000|2024-08-15 11:20:00|71625.2|71605.2|71619.9|71599.9|71625.5|71605.5|71618.8|71598.8|168
1723721100000|2024-08-15 11:25:00|71620|71600|71620.4|71600.4|71622.9|71602.9|71619.4|71599.4|134
1723721400000|2024-08-15 11:30:00|71620.5|71600.5|71620.5|71600.5|71623.2|71603.2|71618.2|71598.2|152
1723721700000|2024-08-15 11:35:00|71620.6|71600.6|71616|71596|71621.2|71601.2|71614.9|71594.9|167
1723722000000|2024-08-15 11:40:00|71615.9|71595.9|71619.4|71599.4|71619.4|71599.4|71609.2|71589.2|182
1723722300000|2024-08-15 11:45:00|71619.3|71599.3|71618.6|71598.6|71623.8|71603.8|71612.3|71592.3|205
1723722600000|2024-08-15 11:50:00|71618.5|71598.5|71609.1|71589.1|71618.9|71598.9|71609|71589|179
1723722900000|2024-08-15 11:55:00|71609|71589|71606.6|71586.6|71610.1|71590.1|71604.8|71584.8|229
1723723200000|2024-08-15 12:00:00|71606.5|71586.5|71605.6|71585.6|71606.5|71586.5|71598.2|71578.2|223
1723723500000|2024-08-15 12:05:00|71605.5|71585.5|71608.3|71588.3|71609.4|71589.4|71599.9|71579.9|219
1723723800000|2024-08-15 12:10:00|71608.4|71588.4|71610.6|71590.6|71612.1|71592.1|71606.2|71586.2|156
1723724100000|2024-08-15 12:15:00|71610.5|71590.5|71608.3|71588.3|71610.5|71590.5|71604.4|71584.4|240
1723724400000|2024-08-15 12:20:00|71608.2|71588.2|71599.1|71579.1|71614.6|71594.6|71592.5|71572.5|339
1723724700000|2024-08-15 12:25:00|71598.4|71578.4|71631.3|71562.4|71631.3|71582.3|71577.9|71557.9|452
1723725000000|2024-08-15 12:30:00|71624|71562|71787.6|71767.6|71805.9|71785.9|71624|71562|954
1723725300000|2024-08-15 12:35:00|71787.5|71767.5|71797.4|71777.4|71808.2|71788.2|71765.1|71745.1|906
1723725600000|2024-08-15 12:40:00|71797|71777|71816|71796|71817.5|71797.5|71788.7|71768.7|820
1723725900000|2024-08-15 12:45:00|71816.6|71796.6|71805|71785|71818.3|71798.3|71791.2|71771.2|822
1723726200000|2024-08-15 12:50:00|71805.2|71785.2|71821.1|71801.1|71833|71813|71804|71784|776
1723726500000|2024-08-15 12:55:00|71821.5|71801.5|71798.8|71778.8|71842.6|71822.6|71798.8|71778.8|780
1723726800000|2024-08-15 13:00:00|71798.6|71778.6|71798.5|71778.5|71805.1|71785.1|71739.7|71719.7|933
1723727100000|2024-08-15 13:05:00|71799.8|71779.8|71816.6|71796.6|71840.7|71820.7|71797|71777|852
1723727400000|2024-08-15 13:10:00|71816.1|71796.1|71801.6|71781.6|71818.1|71798.1|71794.6|71774.6|623
1723727700000|2024-08-15 13:15:00|71800.7|71780.7|71789.7|71769.7|71801.2|71781.2|71772|71752|761
1723728000000|2024-08-15 13:20:00|71790|71770|71790.8|71770.8|71796.7|71776.7|71779.3|71759.3|673
1723728300000|2024-08-15 13:25:00|71790.9|71770.9|71811.8|71791.8|71811.8|71791.8|71770.9|71750.9|685
1723728600000|2024-08-15 13:30:00|71813.4|71793.4|71783.4|71763.4|71826.4|71806.4|71782.9|71762.9|811
1723728900000|2024-08-15 13:35:00|71783.5|71763.5|71791.6|71771.6|71797.8|71777.8|71774.5|71754.5|808
1723729200000|2024-08-15 13:40:00|71791.8|71771.8|71809.2|71789.2|71810.9|71790.9|71784.7|71764.7|771
1723729500000|2024-08-15 13:45:00|71809.3|71789.3|71821|71801|71822.9|71802.9|71802.4|71782.4|757
1723729800000|2024-08-15 13:50:00|71821.1|71801.1|71819.1|71799.1|71823.6|71803.6|71798.5|71778.5|744
1723730100000|2024-08-15 13:55:00|71819|71799|71826.5|71806.5|71829.6|71809.6|71815.8|71795.8|541
1723730400000|2024-08-15 14:00:00|71826.7|71806.7|71796.9|71776.9|71831.5|71811.5|71795.2|71775.2|629
1723730700000|2024-08-15 14:05:00|71796.8|71776.8|71800.4|71780.4|71809.7|71789.7|71784.7|71764.7|664
1723731000000|2024-08-15 14:10:00|71800.2|71780.2|71775.8|71755.8|71801.9|71781.9|71766.3|71746.3|634
1723731300000|2024-08-15 14:15:00|71776|71756|71778.5|71758.5|71779.3|71759.3|71761.5|71741.5|643
1723731600000|2024-08-15 14:20:00|71778.1|71758.1|71771.5|71751.5|71786.4|71766.4|71767.6|71747.6|487
1723731900000|2024-08-15 14:25:00|71771.2|71751.2|71756.4|71736.4|71773.8|71753.8|71752.8|71732.8|578
1723732200000|2024-08-15 14:30:00|71756.2|71736.2|71781.8|71761.8|71787.9|71767.9|71754.4|71734.4|619
1723732500000|2024-08-15 14:35:00|71781.9|71761.9|71780.4|71760.4|71788|71768|71779.1|71759.1|514
1723732800000|2024-08-15 14:40:00|71780.6|71760.6|71784.7|71764.7|71785.3|71765.3|71778.2|71758.2|432
1723733100000|2024-08-15 14:45:00|71784.9|71764.9|71780.3|71760.3|71786.6|71766.6|71778.8|71758.8|344
1723733400000|2024-08-15 14:50:00|71780.2|71760.2|71806.4|71786.4|71809.7|71789.7|71780.1|71760.1|533
1723733700000|2024-08-15 14:55:00|71806.3|71786.3|71815|71795|71829.3|71809.3|71794.1|71774.1|629
1723734000000|2024-08-15 15:00:00|71814.5|71794.5|71809.4|71789.4|71821.5|71801.5|71797|71777|683
1723734300000|2024-08-15 15:05:00|71809.5|71789.5|71797|71777|71814.3|71794.3|71790.9|71770.9|565
1723734600000|2024-08-15 15:10:00|71796.8|71776.8|71783.3|71763.3|71798.6|71778.6|71777.6|71757.6|523
1723734900000|2024-08-15 15:15:00|71783.2|71763.2|71774.8|71754.8|71791.1|71771.1|71767.4|71747.4|423
1723735200000|2024-08-15 15:20:00|71774.9|71754.9|71804.2|71784.2|71808.8|71788.8|71774.7|71754.7|452
1723735500000|2024-08-15 15:25:00|71804.3|71784.3|71794.9|71774.9|71805.5|71785.5|71792.3|71772.3|440
1723735800000|2024-08-15 15:30:00|71795.6|71775.6|71781.6|71761.6|71798.3|71778.3|71774.1|71754.1|478
1723736100000|2024-08-15 15:35:00|71781.5|71761.5|71784.5|71764.5|71789.8|71769.8|71778|71758|408
1723736400000|2024-08-15 15:40:00|71783.8|71763.8|71792.5|71772.5|71794.7|71774.7|71780.6|71760.6|413
1723736700000|2024-08-15 15:45:00|71792.4|71772.4|71791.8|71771.8|71794.6|71774.6|71782.5|71762.5|346
1723737000000|2024-08-15 15:50:00|71791.7|71771.7|71789.3|71769.3|71804.8|71784.8|71785|71765|422
1723737300000|2024-08-15 15:55:00|71789.4|71769.4|71778.3|71758.3|71789.6|71769.6|71777|71757|372
1723737600000|2024-08-15 16:00:00|71777.5|71757.5|71777.9|71757.9|71784.3|71764.3|71773.2|71753.2|408
1723737900000|2024-08-15 16:05:00|71777.8|71757.8|71766.8|71746.8|71778|71758|71765.4|71745.4|347
1723738200000|2024-08-15 16:10:00|71767|71747|71768.1|71748.1|71771.8|71751.8|71760.8|71740.8|312
1723738500000|2024-08-15 16:15:00|71768.2|71748.2|71765.8|71745.8|71769.4|71749.4|71754.6|71734.6|388
1723738800000|2024-08-15 16:20:00|71765.9|71745.9|71775.2|71755.2|71775.7|71755.7|71765.6|71745.6|292
1723739100000|2024-08-15 16:25:00|71775|71755|71799|71779|71800.1|71780.1|71774.9|71754.9|350
1723739400000|2024-08-15 16:30:00|71799.8|71779.8|71797.8|71777.8|71804.8|71784.8|71789.1|71769.1|356
1723739700000|2024-08-15 16:35:00|71797.7|71777.7|71801.1|71781.1|71803.2|71783.2|71791.8|71771.8|275
1723740000000|2024-08-15 16:40:00|71801.2|71781.2|71808.1|71788.1|71809.1|71789.1|71800.1|71780.1|270
1723740300000|2024-08-15 16:45:00|71808.2|71788.2|71815.7|71795.7|71817|71797|71796.1|71776.1|325
1723740600000|2024-08-15 16:50:00|71815.8|71795.8|71807.1|71787.1|71816|71796|71803.3|71783.3|347
1723740900000|2024-08-15 16:55:00|71807|71787|71813.1|71793.1|71814.9|71794.9|71807|71787|326
1723741200000|2024-08-15 17:00:00|71812.9|71792.9|71812.2|71792.2|71818.5|71798.5|71812|71792|251
1723741500000|2024-08-15 17:05:00|71812.1|71792.1|71812.3|71792.3|71820.8|71800.8|71806.7|71786.7|273
1723741800000|2024-08-15 17:10:00|71811.8|71791.8|71820|71800|71821.8|71801.8|71810|71790|278
1723742100000|2024-08-15 17:15:00|71819.9|71799.9|71827.2|71807.2|71827.5|71807.5|71818.9|71798.9|257
1723742400000|2024-08-15 17:20:00|71827.3|71807.3|71823.3|71803.3|71829.7|71809.7|71820.9|71800.9|289
1723742700000|2024-08-15 17:25:00|71823.4|71803.4|71829.8|71809.8|71832.7|71812.7|71819.4|71799.4|250
1723743000000|2024-08-15 17:30:00|71829.7|71809.7|71828.6|71808.6|71838|71818|71827.9|71807.9|279
1723743300000|2024-08-15 17:35:00|71829.2|71809.2|71839|71819|71839.8|71819.8|71828.6|71808.6|248
1723743600000|2024-08-15 17:40:00|71839.1|71819.1|71850.6|71830.6|71852.4|71832.4|71838.6|71818.6|313
1723743900000|2024-08-15 17:45:00|71850.5|71830.5|71851.5|71831.5|71852.8|71832.8|71845.9|71825.9|250
1723744200000|2024-08-15 17:50:00|71851.6|71831.6|71849|71829|71854.9|71834.9|71844|71827.6|236
1723744500000|2024-08-15 17:55:00|71849.1|71829.1|71851.6|71831.6|71854.1|71834.1|71847.2|71827.2|252
1723744800000|2024-08-15 18:00:00|71851.2|71831.2|71849.2|71829.2|71856.2|71836.2|71847.8|71827.8|287
1723745100000|2024-08-15 18:05:00|71849.1|71829.1|71835.4|71815.4|71849.6|71829.6|71829.3|71809.3|307
1723745400000|2024-08-15 18:10:00|71835.5|71815.5|71832.6|71812.6|71841.8|71821.8|71826.8|71806.8|252
1723745700000|2024-08-15 18:15:00|71832.7|71812.7|71826.2|71806.2|71833|71813|71825.3|71805.3|312
1723746000000|2024-08-15 18:20:00|71826.3|71806.3|71839.1|71819.1|71841.8|71821.8|71821.1|71801.1|379
1723746300000|2024-08-15 18:25:00|71839.2|71819.2|71833.9|71813.9|71840.8|71820.8|71831|71811|277
1723746600000|2024-08-15 18:30:00|71834.5|71814.5|71836.8|71816.8|71838.4|71818.4|71833.7|71813.7|244
1723746900000|2024-08-15 18:35:00|71836.7|71816.7|71833.7|71813.7|71837.8|71817.8|71829.8|71809.8|210
1723747200000|2024-08-15 18:40:00|71833.6|71813.6|71837.7|71817.7|71837.7|71817.7|71832.9|71812.9|240
1723747500000|2024-08-15 18:45:00|71837.6|71817.6|71838.6|71818.6|71838.9|71818.9|71832.8|71812.8|228
1723747800000|2024-08-15 18:50:00|71839.2|71819.2|71833.6|71813.6|71840.3|71820.3|71833.4|71813.4|232
1723748100000|2024-08-15 18:55:00|71833.7|71813.7|71832.3|71812.3|71836.4|71816.4|71831|71811|279
1723748400000|2024-08-15 19:00:00|71832.1|71812.1|71830.9|71810.9|71832.1|71812.1|71827.5|71807.5|177
1723748700000|2024-08-15 19:05:00|71831|71811|71827.5|71807.5|71834.3|71814.3|71826.7|71806.7|269
1723749000000|2024-08-15 19:10:00|71827.4|71807.4|71825|71805|71831.4|71811.4|71821.5|71801.5|276
1723749300000|2024-08-15 19:15:00|71824.9|71804.9|71821.7|71801.7|71825.4|71805.4|71819.4|71799.4|282
1723749600000|2024-08-15 19:20:00|71821.8|71801.8|71821.5|71801.5|71824.3|71804.3|71819.6|71799.6|210
1723749900000|2024-08-15 19:25:00|71821.6|71801.6|71828.3|71808.3|71828.6|71808.6|71819.5|71799.5|321
1723750200000|2024-08-15 19:30:00|71827.1|71807.1|71829.3|71809.3|71830.4|71810.4|71825|71805|520
1723750500000|2024-08-15 19:35:00|71829.5|71809.5|71829.4|71809.4|71829.8|71809.8|71827.8|71807.8|439
1723750800000|2024-08-15 19:40:00|71829.3|71809.3|71829.8|71809.8|71831.2|71811.2|71826.9|71806.9|476
1723751100000|2024-08-15 19:45:00|71829.9|71809.9|71830|71810|71830.5|71810.5|71829.1|71809.1|502
1723751400000|2024-08-15 19:50:00|71830.1|71810.1|71830.6|71810.6|71830.8|71810.8|71827.3|71807.3|532
1723751700000|2024-08-15 19:55:00|71830.4|71810.4|71831.5|71811.5|71836.9|71816.9|71829.7|71809.7|447
1723752000000|2024-08-15 20:00:00|71831.6|71811.6|71832.6|71812.6|71834.8|71814.8|71831.5|71811.5|405
1723752300000|2024-08-15 20:05:00|71832.5|71812.5|71838.5|71818.5|71839.1|71819.1|71830.9|71810.9|245
1723752600000|2024-08-15 20:10:00|71838.6|71818.6|71837.8|71817.8|71839.2|71819.2|71837.4|71817.4|413
1723752900000|2024-08-15 20:15:00|71837.9|71817.9|71837.1|71817.1|71838.8|71818.8|71836.8|71816.8|321
1723753200000|2024-08-15 20:20:00|71837|71817|71837|71817|71837.3|71817.3|71835.8|71815.8|195
1723753500000|2024-08-15 20:25:00|71836.9|71816.9|71840.4|71820.4|71840.7|71820.7|71836.7|71816.7|150
1723753800000|2024-08-15 20:30:00|71840.8|71820.8|71841.5|71821.5|71841.8|71821.8|71840.3|71820.3|74
1723754100000|2024-08-15 20:35:00|71841.8|71821.8|71847.8|71827.8|71848.8|71828.8|71841.4|71821.4|47
1723754400000|2024-08-15 20:40:00|71847.4|71827.4|71845.4|71825.4|71848.3|71828.3|71845|71825|61
1723754700000|2024-08-15 20:45:00|71845.6|71825.6|71829.7|71809.7|71846.9|71826.9|71817.3|71788|148
1723755000000|2024-08-15 20:50:00|71829.8|71809.8|71816.7|71796.7|71829.9|71809.9|71814.5|71789.3|109
1723755300000|2024-08-15 20:55:00|71821.9|71791.5|71825.4|71765.9|71829.6|71797.6|71815.9|71765.3|622
1723755600000|2024-08-15 21:00:00|71824|71760|71823.8|71756.2|71831.4|71760.4|71814|71741.6|48
1723755900000|2024-08-15 21:05:00|71824|71756.3|71827|71757.1|71827.4|71759.8|71824|71753.6|70
1723756200000|2024-08-15 21:10:00|71827.3|71757.2|71823.9|71765.5|71828.8|71766.2|71822.9|71757.1|92
1723756500000|2024-08-15 21:15:00|71823.7|71765.4|71827.8|71772.1|71830.2|71772.8|71821.9|71762.4|86
1723756800000|2024-08-15 21:20:00|71827.6|71772.7|71826.7|71772.6|71827.8|71773.1|71826.3|71770.2|52
1723757100000|2024-08-15 21:25:00|71826.6|71772.9|71827.1|71773.1|71827.9|71773.5|71825.9|71769.6|112
1723757400000|2024-08-15 21:30:00|71818.5|71775.2|71822.9|71778.1|71825.1|71783.9|71818.5|71772.8|146
1723757700000|2024-08-15 21:35:00|71822.7|71776.3|71821.8|71784.6|71824.2|71784.7|71820.8|71775.6|156
1723758000000|2024-08-15 21:40:00|71821.9|71784.5|71822|71778.6|71822.6|71784.5|71821.9|71777.1|33
1723758300000|2024-08-15 21:45:00|71821|71778.3|71822.8|71776.8|71823.2|71781.4|71821|71775.8|116
1723758600000|2024-08-15 21:50:00|71822.5|71776|71825.9|71773.7|71826.7|71783.5|71821.7|71772.8|128
1723758900000|2024-08-15 21:55:00|71825.8|71773.6|71842.7|71786.6|71846.7|71806.4|71825.2|71772.2|154
1723759200000|2024-08-15 22:00:00|71842.6|71786.9|71841|71780.9|71847.1|71795.1|71836.3|71780.3|443
1723759500000|2024-08-15 22:05:00|71840.7|71780.8|71838|71791|71843.6|71801.1|71833.9|71777|386
1723759800000|2024-08-15 22:10:00|71837.9|71791.1|71840.6|71791.9|71846.2|71795.9|71831.1|71782|573
1723760100000|2024-08-15 22:15:00|71840.7|71791.8|71833.9|71791.5|71840.9|71799.2|71832.9|71788|309
1723760400000|2024-08-15 22:20:00|71833.8|71791.7|71833.8|71789.8|71839.6|71794|71830.1|71783.4|179
1723760700000|2024-08-15 22:25:00|71834.2|71790.2|71836.9|71788.6|71839.2|71790.2|71829.8|71784.8|130
1723761000000|2024-08-15 22:30:00|71830.9|71787.7|71834.8|71789.9|71842.9|71795.2|71829.6|71783.4|258
1723761300000|2024-08-15 22:35:00|71835.1|71789.6|71839.7|71800.7|71843.6|71802.8|71832.5|71789.1|135
1723761600000|2024-08-15 22:40:00|71839.6|71801.1|71834.6|71799.1|71845.7|71811|71828.5|71795.9|340
1723761900000|2024-08-15 22:45:00|71835|71799|71841.3|71804.5|71845.6|71808.8|71831.8|71797.8|359
1723762200000|2024-08-15 22:50:00|71841.4|71804.4|71836.5|71804.6|71843.4|71812.8|71832.2|71800.6|262
1723762500000|2024-08-15 22:55:00|71836.6|71804.5|71822.4|71802.4|71843.5|71804.6|71822.2|71798.3|246
1723762800000|2024-08-15 23:00:00|71822.3|71802.3|71823.1|71803.1|71823.2|71803.2|71821.5|71801.5|120
1723763100000|2024-08-15 23:05:00|71823|71803|71822.3|71802.3|71823.7|71803.7|71822.3|71802.3|58
1723763400000|2024-08-15 23:10:00|71822.4|71802.4|71821.7|71801.7|71823.3|71803.3|71821.5|71801.5|119
1723763700000|2024-08-15 23:15:00|71821.5|71801.5|71817|71797|71822.4|71802.4|71815.9|71795.9|145
1723764000000|2024-08-15 23:20:00|71816.9|71796.9|71816.2|71796.2|71817.6|71797.6|71815.9|71795.9|158
1723764300000|2024-08-15 23:25:00|71816.3|71796.3|71820.9|71800.9|71823.4|71802.4|71816.3|71791.7|312
1723764600000|2024-08-15 23:30:00|71821|71801|71834.5|71814.5|71836|71816|71820.4|71800.4|289
1723764900000|2024-08-15 23:35:00|71834.3|71814.3|71833.5|71813.5|71838|71818|71829.3|71809.3|383
1723765200000|2024-08-15 23:40:00|71833.7|71813.7|71834.4|71814.4|71836.8|71816.8|71832.9|71812.9|270
1723765500000|2024-08-15 23:45:00|71834|71814|71824.5|71804.5|71839.5|71819.5|71823|71803|230
1723765800000|2024-08-15 23:50:00|71825.4|71805.4|71831.7|71811.7|71833.1|71813.1|71823.9|71803.9|409
1723766100000|2024-08-15 23:55:00|71832.2|71812.2|71833.3|71813.3|71835.2|71815.2|71830.6|71810.6|564
1723766400000|2024-08-16 00:00:00|71833|71813|71822.9|71802.9|71844.3|71824.3|71819.3|71799.3|686
1723766700000|2024-08-16 00:05:00|71822.8|71802.8|71821.6|71801.6|71822.8|71802.8|71815.6|71795.6|595
1723767000000|2024-08-16 00:10:00|71821.8|71801.8|71824.2|71804.2|71824.9|71804.9|71820|71800|372
1723767300000|2024-08-16 00:15:00|71824.1|71804.1|71826.8|71806.8|71829.1|71809.1|71819.5|71799.5|433
1723767600000|2024-08-16 00:20:00|71826.7|71806.7|71832|71812|71834.2|71814.2|71813.7|71793.7|589
1723767900000|2024-08-16 00:25:00|71831.9|71811.9|71841.7|71821.7|71848.3|71828.3|71829.3|71809.3|425
1723768200000|2024-08-16 00:30:00|71842.4|71822.4|71822.5|71802.5|71842.8|71822.8|71819.6|71799.6|421
1723768500000|2024-08-16 00:35:00|71818.9|71798.9|71824.4|71804.4|71826.7|71806.7|71812.4|71792.4|341
1723768800000|2024-08-16 00:40:00|71822.3|71802.3|71816.9|71796.9|71825.8|71805.8|71811.9|71791.9|251
1723769100000|2024-08-16 00:45:00|71816.7|71796.7|71813.4|71793.4|71816.7|71796.7|71806.8|71786.8|333
1723769400000|2024-08-16 00:50:00|71814.4|71794.4|71814.4|71794.4|71815.1|71795.1|71803.5|71783.5|347
1723769700000|2024-08-16 00:55:00|71814.5|71794.5|71813.3|71793.3|71818.1|71798.1|71803.4|71783.4|325
1723770000000|2024-08-16 01:00:00|71813.2|71793.2|71821.3|71801.3|71823.2|71803.2|71812.8|71792.8|434
1723770300000|2024-08-16 01:05:00|71821.2|71801.2|71829.6|71809.6|71835.4|71815.4|71815.7|71795.7|525
1723770600000|2024-08-16 01:10:00|71830.2|71810.2|71824.3|71804.3|71831.3|71811.3|71818.8|71798.8|485
1723770900000|2024-08-16 01:15:00|71824.4|71804.4|71839.7|71819.7|71848.1|71828.1|71822.9|71802.9|574
1723771200000|2024-08-16 01:20:00|71839.5|71819.5|71816.2|71796.2|71844.7|71824.7|71814.2|71794.2|403
1723771500000|2024-08-16 01:25:00|71816|71796|71807.1|71787.1|71820.1|71800.1|71803.2|71783.2|469
1723771800000|2024-08-16 01:30:00|71806.7|71786.7|71803.5|71783.5|71807.9|71787.9|71793.3|71773.3|519
1723772100000|2024-08-16 01:35:00|71803.4|71783.4|71802.4|71782.4|71820.2|71800.2|71796.8|71776.8|563
1723772400000|2024-08-16 01:40:00|71804.2|71784.2|71799|71779|71816.6|71796.6|71791.1|71771.1|530
1723772700000|2024-08-16 01:45:00|71799.1|71779.1|71801.3|71781.3|71807.4|71787.4|71794.5|71774.5|480
1723773000000|2024-08-16 01:50:00|71801.5|71781.5|71794.6|71774.6|71808.2|71788.2|71788.6|71768.6|492
1723773300000|2024-08-16 01:55:00|71794.5|71774.5|71794.1|71774.1|71799|71783.9|71789.6|71769.6|471
1723773600000|2024-08-16 02:00:00|71794.2|71774.2|71795.2|71775.2|71799.3|71782.1|71788.2|71768.2|407
1723773900000|2024-08-16 02:05:00|71795|71775|71776.8|71766.8|71796.1|71776.5|71772.3|71755.2|396
1723774200000|2024-08-16 02:10:00|71776.9|71766.9|71778.3|71768.3|71786.7|71768.7|71775.2|71758|418
1723774500000|2024-08-16 02:15:00|71778.2|71768.2|71788.4|71768.4|71792.7|71774.4|71776.7|71765.1|387
1723774800000|2024-08-16 02:20:00|71788.3|71768.3|71778.4|71768.4|71791.1|71771.1|71771.5|71754.5|477
1723775100000|2024-08-16 02:25:00|71777.7|71767.7|71778.5|71758.5|71784.5|71768.5|71774.3|71756.5|289
1723775400000|2024-08-16 02:30:00|71778.4|71758.4|71768|71748|71783.7|71763.7|71759.7|71744.6|430
1723775700000|2024-08-16 02:35:00|71768.1|71748.1|71771.3|71751.3|71779.4|71764|71764.7|71746.6|366
1723776000000|2024-08-16 02:40:00|71771.4|71751.4|71735.1|71725.1|71772.2|71752.2|71731.1|71717.6|536
1723776300000|2024-08-16 02:45:00|71735.2|71725.2|71753.8|71733.8|71755|71741.7|71733.5|71716.1|496
1723776600000|2024-08-16 02:50:00|71753.9|71733.9|71752.6|71732.6|71762.2|71742.2|71743.9|71729.9|376
1723776900000|2024-08-16 02:55:00|71752.9|71732.9|71758|71738|71758.7|71743.6|71748.5|71730.5|377
1723777200000|2024-08-16 03:00:00|71757.9|71737.9|71767.2|71757.2|71775.4|71758.4|71752.4|71736.9|370
1723777500000|2024-08-16 03:05:00|71767.1|71757.1|71765.8|71755.8|71769.5|71759.5|71762.8|71752.8|223
1723777800000|2024-08-16 03:10:00|71765.7|71755.7|71773.8|71753.8|71776.7|71764.1|71765.3|71750.8|222
1723778100000|2024-08-16 03:15:00|71773.9|71753.9|71766.9|71756.9|71780.8|71764.6|71766.2|71751.8|232
1723778400000|2024-08-16 03:20:00|71767|71757|71776.9|71756.9|71787.4|71767.4|71766.5|71752.6|331
1723778700000|2024-08-16 03:25:00|71777|71757|71778.8|71768.8|71783.1|71770.4|71773.2|71756.5|355
1723779000000|2024-08-16 03:30:00|71779.6|71769.6|71776.8|71756.8|71784.9|71769.8|71774.6|71755.6|269
1723779300000|2024-08-16 03:35:00|71776.9|71756.9|71771.5|71751.5|71779.2|71759.2|71766.4|71750.6|239
1723779600000|2024-08-16 03:40:00|71771.7|71751.7|71775.9|71765.9|71781.4|71768|71771.6|71751.6|289
1723779900000|2024-08-16 03:45:00|71776|71766|71774.5|71764.5|71781.8|71766.6|71772.9|71758.9|245
1723780200000|2024-08-16 03:50:00|71774.8|71764.8|71781.1|71761.1|71781.2|71766|71773.6|71759.9|171
1723780500000|2024-08-16 03:55:00|71780.9|71760.9|71782.3|71772.3|71784.7|71774.1|71775.3|71760.2|252
1723780800000|2024-08-16 04:00:00|71782.4|71772.4|71785.2|71765.2|71795.5|71775.5|71782.4|71764.5|209
1723781100000|2024-08-16 04:05:00|71785.4|71765.4|71780|71760|71787.2|71768.4|71774.1|71758.7|179
1723781400000|2024-08-16 04:10:00|71780.2|71760.2|71780.3|71760.3|71786.8|71766.8|71780.2|71760.2|170
1723781700000|2024-08-16 04:15:00|71780.4|71760.4|71763.4|71753.4|71781.9|71764.5|71758.3|71743.8|214
1723782000000|2024-08-16 04:20:00|71763.3|71753.3|71762.4|71742.4|71765.3|71753.4|71755.4|71740.5|158
1723782300000|2024-08-16 04:25:00|71762.3|71742.3|71772.2|71752.2|71773.7|71753.7|71762|71742|146
1723782600000|2024-08-16 04:30:00|71767.1|71757.1|71768.1|71758.1|71777|71759.4|71766.3|71751.8|147
1723782900000|2024-08-16 04:35:00|71768.2|71758.2|71761.9|71751.9|71770.6|71760.6|71756.5|71741.6|211
1723783200000|2024-08-16 04:40:00|71762.3|71752.3|71756.5|71746.5|71764.4|71752.7|71756.2|71743.6|146
1723783500000|2024-08-16 04:45:00|71756.7|71746.7|71758.3|71748.3|71762|71748.4|71756.5|71740.5|105
1723783800000|2024-08-16 04:50:00|71758.2|71748.2|71758.2|71748.2|71767.1|71751.6|71757.6|71742.7|177
1723784100000|2024-08-16 04:55:00|71758.1|71748.1|71757.5|71747.5|71758.9|71748.9|71756.4|71746.4|145
1723784400000|2024-08-16 05:00:00|71757.4|71747.4|71777.3|71757.3|71777.5|71759.8|71756.3|71746.3|203
1723784700000|2024-08-16 05:05:00|71777.2|71757.2|71766.7|71756.7|71777.6|71763.5|71765.1|71748.4|258
1723785000000|2024-08-16 05:10:00|71766.8|71756.8|71769.4|71759.4|71778|71761.2|71766.7|71751.4|251
1723785300000|2024-08-16 05:15:00|71769.5|71759.5|71767.4|71747.4|71777.7|71763.5|71761.6|71741.6|352
1723785600000|2024-08-16 05:20:00|71767.5|71747.5|71766.9|71746.9|71771.4|71758.1|71761.3|71746.3|251
1723785900000|2024-08-16 05:25:00|71766.8|71746.8|71768.1|71748.1|71770.7|71750.7|71766.1|71746.1|139
1723786200000|2024-08-16 05:30:00|71768.2|71748.2|71775.6|71755.6|71775.7|71755.7|71767.6|71747.6|260
1723786500000|2024-08-16 05:35:00|71775.2|71755.2|71774.1|71754.1|71777.7|71761.9|71770.3|71753.3|201
1723786800000|2024-08-16 05:40:00|71774|71754|71776.1|71756.1|71782.1|71762.1|71773.1|71753.1|287
1723787100000|2024-08-16 05:45:00|71776.2|71756.2|71766|71746|71777.9|71757.9|71760.6|71740.6|320
1723787400000|2024-08-16 05:50:00|71765.9|71745.9|71768.8|71748.8|71776.2|71756.2|71762.1|71742.1|335
1723787700000|2024-08-16 05:55:00|71768.9|71748.9|71770.1|71750.1|71775|71758.6|71751.3|71732.9|533
1723788000000|2024-08-16 06:00:00|71770|71750|71769.3|71749.3|71783.6|71763.6|71762.4|71742.4|366
1723788300000|2024-08-16 06:05:00|71769.2|71749.2|71775.1|71755.1|71777.4|71757.4|71769.1|71749.1|308
1723788600000|2024-08-16 06:10:00|71775|71755|71776.5|71756.5|71779|71761.8|71771.7|71755|243
1723788900000|2024-08-16 06:15:00|71776.6|71756.6|71769|71759|71786.1|71766.1|71767|71751.6|333
1723789200000|2024-08-16 06:20:00|71769.1|71759.1|71786.1|71766.1|71787.3|71767.3|71768.9|71753.7|271
1723789500000|2024-08-16 06:25:00|71786|71766|71783.1|71763.1|71786.1|71766.1|71780.8|71760.8|161
1723789800000|2024-08-16 06:30:00|71783|71763|71787.3|71767.3|71787.3|71772.2|71773.9|71759|258
1723790100000|2024-08-16 06:35:00|71787.4|71767.4|71803.1|71783.1|71807.4|71790.8|71784|71767.4|399
1723790400000|2024-08-16 06:40:00|71803.2|71783.2|71800.9|71780.9|71803.4|71783.4|71789.8|71769.8|329
1723790700000|2024-08-16 06:45:00|71801|71781|71789|71769|71811.6|71791.6|71784.3|71768.8|464
1723791000000|2024-08-16 06:50:00|71789.8|71769.8|71785|71775|71793.3|71777.4|71783.3|71765.3|352
1723791300000|2024-08-16 06:55:00|71785.1|71775.1|71800.1|71790.1|71803.7|71793.7|71785.1|71774.1|480
1723791600000|2024-08-16 07:00:00|71800|71790|71799|71779|71801.2|71790|71787.7|71773.6|377
1723791900000|2024-08-16 07:05:00|71798.7|71778.7|71788.9|71778.9|71798.7|71781.3|71786.9|71771.7|262
1723792200000|2024-08-16 07:10:00|71789|71779|71793.8|71783.8|71800.2|71787.8|71787.8|71777.8|213
1723792500000|2024-08-16 07:15:00|71793.7|71783.7|71791.9|71781.9|71796.1|71784.3|71786.3|71766.3|264
1723792800000|2024-08-16 07:20:00|71791.8|71781.8|71790|71780|71795.8|71781.9|71784.5|71770.7|258
1723793100000|2024-08-16 07:25:00|71789.9|71779.9|71785.9|71765.9|71790.3|71780.3|71779.2|71759.2|266
1723793400000|2024-08-16 07:30:00|71786|71766|71780.7|71760.7|71787.7|71773.5|71773.5|71757.6|317
1723793700000|2024-08-16 07:35:00|71780.6|71760.6|71777.3|71757.3|71783|71768.2|71766.5|71751.5|273
1723794000000|2024-08-16 07:40:00|71777.4|71757.4|71766.7|71756.7|71778.5|71763.8|71766|71751.3|239
1723794300000|2024-08-16 07:45:00|71766|71756|71774.5|71754.5|71779.2|71759.2|71761.8|71746.8|309
1723794600000|2024-08-16 07:50:00|71774.6|71754.6|71772|71752|71777.3|71761|71764.4|71746|337
1723794900000|2024-08-16 07:55:00|71771.6|71751.6|71763.4|71753.4|71775.6|71756.2|71762.6|71747.8|408
1723795200000|2024-08-16 08:00:00|71763.2|71753.2|71779.3|71759.3|71782.2|71766.7|71762.9|71752|339
1723795500000|2024-08-16 08:05:00|71779.4|71759.4|71769.1|71749.1|71779.6|71764.7|71762.3|71746.5|277
1723795800000|2024-08-16 08:10:00|71769.2|71749.2|71738|71718|71770.2|71754.5|71724.6|71704.6|572
1723796100000|2024-08-16 08:15:00|71737.9|71717.9|71748.4|71728.4|71749.6|71730.3|71737|71717|323
1723796400000|2024-08-16 08:20:00|71748.5|71728.5|71743.9|71723.9|71753.5|71735.9|71732|71715|412
1723796700000|2024-08-16 08:25:00|71743.5|71723.5|71730.4|71710.4|71743.5|71727.5|71721.9|71703.5|437
1723797000000|2024-08-16 08:30:00|71730|71710|71722|71712|71736|71719.8|71719.5|71699.5|416
1723797300000|2024-08-16 08:35:00|71721.8|71711.8|71729|71709|71730.6|71712|71710.6|71692.2|359
1723797600000|2024-08-16 08:40:00|71729.1|71709.1|71738.5|71718.5|71742.3|71722.3|71723.7|71706.4|344
1723797900000|2024-08-16 08:45:00|71738.2|71718.2|71744.4|71724.4|71745.1|71725.1|71736.2|71716.2|250
1723798200000|2024-08-16 08:50:00|71743.9|71723.9|71730.3|71710.3|71745.2|71725.2|71727.7|71707.7|287
1723798500000|2024-08-16 08:55:00|71730.4|71710.4|71737.6|71717.6|71740.7|71725.7|71725.2|71708|452
1723798800000|2024-08-16 09:00:00|71737.7|71717.7|71737.3|71717.3|71739.8|71719.8|71731.5|71711.5|362
1723799100000|2024-08-16 09:05:00|71736.4|71716.4|71731.2|71711.2|71738.2|71718.2|71729.6|71709.6|251
1723799400000|2024-08-16 09:10:00|71731.3|71711.3|71726|71706|71731.3|71711.3|71721.9|71701.9|266
1723799700000|2024-08-16 09:15:00|71726.1|71706.1|71724.8|71704.8|71728.2|71708.2|71717.4|71697.4|323
1723800000000|2024-08-16 09:20:00|71724.6|71704.6|71725.2|71705.2|71727.1|71707.1|71720|71700|237
1723800300000|2024-08-16 09:25:00|71725.3|71705.3|71719.4|71699.4|71727|71707|71715.8|71695.8|262
1723800600000|2024-08-16 09:30:00|71719.6|71699.6|71719.1|71699.1|71723.6|71703.6|71714.2|71694.2|363
1723800900000|2024-08-16 09:35:00|71718.8|71698.8|71704.8|71684.8|71720.7|71700.7|71703.2|71683.2|366
1723801200000|2024-08-16 09:40:00|71705.1|71685.1|71699.5|71679.5|71709.6|71689.6|71697.1|71677.1|347
1723801500000|2024-08-16 09:45:00|71699.9|71679.9|71692.7|71672.7|71702.2|71682.2|71689.1|71669.1|313
1723801800000|2024-08-16 09:50:00|71692.3|71672.3|71706.6|71686.6|71707.9|71687.9|71692.2|71672.2|321
1723802100000|2024-08-16 09:55:00|71706.8|71686.8|71710.5|71690.5|71715.7|71695.7|71703.2|71683.2|331
1723802400000|2024-08-16 10:00:00|71710.6|71690.6|71700.8|71680.8|71713.5|71693.5|71696.2|71676.2|290
1723802700000|2024-08-16 10:05:00|71700.6|71680.6|71707.3|71687.3|71711.2|71691.2|71700.6|71680.6|141
1723803000000|2024-08-16 10:10:00|71710.6|71690.6|71712.3|71692.3|71717.2|71697.2|71710.6|71690.6|193
1723803300000|2024-08-16 10:15:00|71711.9|71691.9|71708.8|71688.8|71712.6|71692.6|71704.6|71684.6|290
1723803600000|2024-08-16 10:20:00|71708.7|71688.7|71720.5|71700.5|71720.5|71700.5|71708.7|71688.7|226
1723803900000|2024-08-16 10:25:00|71720.4|71700.4|71714.9|71694.9|71724.2|71704.2|71712.7|71692.7|332
1723804200000|2024-08-16 10:30:00|71715|71695|71725.5|71705.5|71726.2|71706.2|71713.7|71693.7|281
1723804500000|2024-08-16 10:35:00|71725.4|71705.4|71720.4|71700.4|71726.4|71706.4|71716.5|71696.5|210
1723804800000|2024-08-16 10:40:00|71720.7|71700.7|71720.4|71700.4|71728.8|71708.8|71719.1|71699.1|208
1723805100000|2024-08-16 10:45:00|71720.3|71700.3|71709.9|71689.9|71720.3|71700.3|71709.1|71689.1|324
1723805400000|2024-08-16 10:50:00|71709.8|71689.8|71705.8|71685.8|71711|71691|71702.6|71682.6|252
1723805700000|2024-08-16 10:55:00|71704.9|71684.9|71710.4|71690.4|71712.3|71692.3|71702.1|71682.1|295
1723806000000|2024-08-16 11:00:00|71710.3|71690.3|71708|71688|71715.1|71695.1|71707.7|71687.7|285
1723806300000|2024-08-16 11:05:00|71707.9|71687.9|71695.4|71675.4|71710.3|71690.3|71687|71667|363
1723806600000|2024-08-16 11:10:00|71695.3|71675.3|71689.1|71669.1|71702.4|71682.4|71686.8|71666.8|392
1723806900000|2024-08-16 11:15:00|71689.2|71669.2|71702.5|71682.5|71702.6|71682.6|71689.2|71669.2|341
1723807200000|2024-08-16 11:20:00|71702.6|71682.6|71686.5|71666.5|71702.6|71682.6|71682.1|71662.1|364
1723807500000|2024-08-16 11:25:00|71686.3|71666.3|71678|71658|71690.3|71670.3|71676.8|71656.8|384
1723807800000|2024-08-16 11:30:00|71677.9|71657.9|71660.1|71640.1|71678.1|71658.1|71660.1|71640.1|437
1723808100000|2024-08-16 11:35:00|71660.3|71640.3|71667.5|71647.5|71673.6|71653.6|71660.1|71640.1|364
1723808400000|2024-08-16 11:40:00|71667.4|71647.4|71668.2|71648.2|71677.8|71657.8|71667.4|71647.4|319
1723808700000|2024-08-16 11:45:00|71668.3|71648.3|71675.8|71655.8|71683.4|71663.4|71668.3|71648.3|330
1723809000000|2024-08-16 11:50:00|71675.7|71655.7|71673.7|71653.7|71675.9|71655.9|71662.5|71642.5|399
1723809300000|2024-08-16 11:55:00|71673.6|71653.6|71688.5|71668.5|71688.5|71668.5|71673.2|71653.2|416
1723809600000|2024-08-16 12:00:00|71688.7|71668.7|71681.4|71661.4|71691.7|71671.7|71679.8|71659.8|504
1723809900000|2024-08-16 12:05:00|71681.5|71661.5|71679.4|71659.4|71684|71664|71673.4|71653.4|412
1723810200000|2024-08-16 12:10:00|71679.3|71659.3|71686.4|71666.4|71688.5|71668.5|71677.6|71657.6|225
1723810500000|2024-08-16 12:15:00|71686.5|71666.5|71700.8|71680.8|71702|71682|71685.9|71665.9|266
1723810800000|2024-08-16 12:20:00|71700.7|71680.7|71697.4|71677.4|71705.8|71685.8|71693.9|71673.9|358
1723811100000|2024-08-16 12:25:00|71697.2|71677.2|71696|71676|71698.9|71678.9|71691|71671|349
1723811400000|2024-08-16 12:30:00|71695.7|71675.7|71678.6|71658.6|71695.7|71675.7|71661.7|71641.7|644
1723811700000|2024-08-16 12:35:00|71679.6|71659.6|71693.8|71673.8|71694.1|71674.1|71678.2|71658.2|608
1723812000000|2024-08-16 12:40:00|71693.7|71673.7|71699.7|71679.7|71700.8|71680.8|71686|71666|389
1723812300000|2024-08-16 12:45:00|71699.8|71679.8|71691.2|71671.2|71707.3|71687.3|71689.3|71669.3|481
1723812600000|2024-08-16 12:50:00|71691.1|71671.1|71675.8|71655.8|71692.2|71672.2|71670.7|71650.7|540
1723812900000|2024-08-16 12:55:00|71675.9|71655.9|71669|71649|71677.1|71657.1|71666.3|71646.3|553
1723813200000|2024-08-16 13:00:00|71669.1|71649.1|71662.7|71642.7|71674.4|71654.4|71655.5|71635.5|760
1723813500000|2024-08-16 13:05:00|71662.2|71642.2|71659.9|71639.9|71667.1|71647.1|71652.7|71632.7|636
1723813800000|2024-08-16 13:10:00|71660|71640|71659.9|71639.9|71673|71653|71657.1|71637.1|627
1723814100000|2024-08-16 13:15:00|71660|71640|71664.9|71644.9|71666.3|71646.3|71654.5|71634.5|571
1723814400000|2024-08-16 13:20:00|71665|71645|71664.2|71644.2|71669.9|71649.9|71662|71642|554
1723814700000|2024-08-16 13:25:00|71663.8|71643.8|71674.2|71654.2|71676.8|71656.8|71657.6|71637.6|586
1723815000000|2024-08-16 13:30:00|71675.1|71655.1|71685.9|71665.9|71685.9|71665.9|71666.4|71646.4|647
1723815300000|2024-08-16 13:35:00|71686.3|71666.3|71695.7|71675.7|71700.3|71681.9|71685.4|71665.4|588
1723815600000|2024-08-16 13:40:00|71695.6|71675.6|71701.1|71681.1|71704.2|71684.2|71692.3|71672.3|572
1723815900000|2024-08-16 13:45:00|71701|71681|71699.9|71679.9|71706.6|71686.6|71697.4|71677.4|565
1723816200000|2024-08-16 13:50:00|71700.5|71680.5|71693|71673|71700.5|71680.5|71676.3|71656.3|683
1723816500000|2024-08-16 13:55:00|71693.5|71673.5|71709|71644.8|71709|71673.7|71669.7|71644.8|614
1723816800000|2024-08-16 14:00:00|71690|71648.9|71705|71685|71711.2|71688.3|71684.8|71648.9|897
1723817100000|2024-08-16 14:05:00|71705.2|71685.2|71729.7|71709.7|71730.9|71710.9|71703.8|71683.8|820
1723817400000|2024-08-16 14:10:00|71729.8|71709.8|71743.9|71723.9|71745|71725|71726.7|71706.7|716
1723817700000|2024-08-16 14:15:00|71744|71724|71749.3|71729.3|71751.5|71731.5|71735.5|71715.5|456
1723818000000|2024-08-16 14:20:00|71748.8|71728.8|71756.5|71736.5|71759.7|71739.7|71745.6|71725.6|484
1723818300000|2024-08-16 14:25:00|71755.3|71735.3|71764.9|71744.9|71766.3|71746.3|71749.5|71729.5|561
1723818600000|2024-08-16 14:30:00|71765|71745|71746.9|71726.9|71769.1|71749.1|71741.8|71721.8|593
1723818900000|2024-08-16 14:35:00|71746|71726|71733.6|71713.6|71749.3|71729.3|71727.6|71707.6|523
1723819200000|2024-08-16 14:40:00|71734.1|71714.1|71739.1|71719.1|71741.9|71721.9|71722.3|71702.3|581
1723819500000|2024-08-16 14:45:00|71739.2|71719.2|71733|71713|71741.8|71721.8|71728.2|71708.2|531
1723819800000|2024-08-16 14:50:00|71732.9|71712.9|71719.8|71699.8|71734.1|71714.1|71717.3|71697.3|486
1723820100000|2024-08-16 14:55:00|71719.5|71699.5|71719.9|71699.9|71721.9|71703.9|71704.3|71685.3|601
1723820400000|2024-08-16 15:00:00|71717.5|71697.5|71720.1|71700.1|71721.1|71701.1|71699.6|71681.2|616
1723820700000|2024-08-16 15:05:00|71719.7|71699.7|71715.9|71695.9|71721.1|71701.1|71713.5|71693.5|412
1723821000000|2024-08-16 15:10:00|71715.6|71695.6|71707.6|71687.6|71719.9|71699.9|71706.8|71686.8|480
1723821300000|2024-08-16 15:15:00|71707.9|71687.9|71705.5|71685.5|71710.3|71690.3|71704.6|71684.6|372
1723821600000|2024-08-16 15:20:00|71705.6|71685.6|71725.6|71705.6|71733.7|71713.7|71705.6|71685.6|470
1723821900000|2024-08-16 15:25:00|71725.8|71705.8|71734.3|71714.3|71734.7|71714.7|71723.5|71703.5|538
1723822200000|2024-08-16 15:30:00|71734|71714|71755.4|71735.4|71757.9|71737.9|71733.1|71713.1|543
1723822500000|2024-08-16 15:35:00|71755.5|71735.5|71747.4|71727.4|71757.6|71737.6|71746.5|71726.5|375
1723822800000|2024-08-16 15:40:00|71747.3|71727.3|71735.1|71715.1|71748.9|71728.9|71733.2|71713.2|352
1723823100000|2024-08-16 15:45:00|71734.5|71714.5|71723.5|71703.5|71736.3|71716.3|71720.3|71700.3|435
1723823400000|2024-08-16 15:50:00|71723.4|71703.4|71707.3|71687.3|71725.6|71705.6|71707.3|71687.3|400
1723823700000|2024-08-16 15:55:00|71707.4|71687.4|71710.5|71690.5|71716.6|71696.6|71707.3|71687.3|507
1723824000000|2024-08-16 16:00:00|71711.4|71691.4|71709.6|71689.6|71712.7|71692.7|71708.8|71688.8|612
1723824300000|2024-08-16 16:05:00|71709.3|71689.3|71696.6|71676.6|71710.2|71690.2|71695.6|71675.6|389
1723824600000|2024-08-16 16:10:00|71696.7|71676.7|71710.3|71690.3|71714.5|71694.5|71696.4|71676.4|470
1723824900000|2024-08-16 16:15:00|71710.4|71690.4|71699.9|71679.9|71711.1|71691.1|71697.5|71677.5|469
1723825200000|2024-08-16 16:20:00|71699.7|71679.7|71701.9|71681.9|71708.4|71688.4|71699.5|71679.5|263
1723825500000|2024-08-16 16:25:00|71701.8|71681.8|71704.7|71684.7|71706.5|71686.5|71697.6|71677.6|419
1723825800000|2024-08-16 16:30:00|71704.9|71684.9|71703.1|71683.1|71704.9|71684.9|71698.2|71678.2|364
1723826100000|2024-08-16 16:35:00|71703.2|71683.2|71703.8|71683.8|71712.6|71692.6|71701.3|71681.3|600
1723826400000|2024-08-16 16:40:00|71703.9|71683.9|71699.6|71679.6|71704.1|71684.1|71698.9|71678.9|359
1723826700000|2024-08-16 16:45:00|71699.7|71679.7|71697.4|71677.4|71699.7|71679.7|71696.3|71676.3|201
1723827000000|2024-08-16 16:50:00|71697.2|71677.2|71698.1|71678.1|71700.3|71680.3|71696.7|71676.7|309
1723827300000|2024-08-16 16:55:00|71698|71678|71697.6|71677.6|71700|71680|71696|71676|295
1723827600000|2024-08-16 17:00:00|71697.4|71677.4|71687.3|71667.3|71697.9|71677.9|71686.9|71666.9|366
1723827900000|2024-08-16 17:05:00|71687.2|71667.2|71671.9|71651.9|71691.4|71671.4|71670.2|71650.2|554
1723828200000|2024-08-16 17:10:00|71669.4|71649.4|71680.2|71660.2|71682.9|71662.9|71664.7|71644.7|797
1723828500000|2024-08-16 17:15:00|71680.3|71660.3|71666.1|71646.1|71680.3|71660.3|71664.5|71644.5|621
1723828800000|2024-08-16 17:20:00|71666|71646|71666.4|71646.4|71669.7|71649.7|71661.8|71641.8|618
1723829100000|2024-08-16 17:25:00|71667.2|71647.2|71657.5|71637.5|71667.2|71647.2|71656.9|71636.9|749
1723829400000|2024-08-16 17:30:00|71657.3|71637.3|71657.3|71637.3|71662.2|71642.2|71649.1|71629.1|579
1723829700000|2024-08-16 17:35:00|71657.5|71637.5|71658.9|71638.9|71671.8|71651.8|71656.6|71636.6|561
1723830000000|2024-08-16 17:40:00|71659.3|71639.3|71659.5|71639.5|71669.7|71649.7|71656.4|71636.4|474
1723830300000|2024-08-16 17:45:00|71659.4|71639.4|71655.3|71635.3|71660.2|71640.2|71652.6|71632.6|402
1723830600000|2024-08-16 17:50:00|71656.2|71636.2|71653.6|71633.6|71656.5|71636.5|71652.5|71632.5|376
1723830900000|2024-08-16 17:55:00|71653.5|71633.5|71654.5|71634.5|71655.7|71635.7|71652.4|71632.4|309
1723831200000|2024-08-16 18:00:00|71654.6|71634.6|71651.3|71631.3|71660|71640|71651.2|71631.2|336
1723831500000|2024-08-16 18:05:00|71652.1|71632.1|71652.9|71632.9|71654.8|71634.8|71651.9|71631.9|396
1723831800000|2024-08-16 18:10:00|71653|71633|71653.1|71633.1|71653.9|71633.9|71652.4|71632.4|263
1723832100000|2024-08-16 18:15:00|71653.2|71633.2|71657.8|71637.8|71659.6|71639.6|71653.2|71633.2|491
1723832400000|2024-08-16 18:20:00|71658|71638|71654.7|71634.7|71658|71638|71654.3|71634.3|327
1723832700000|2024-08-16 18:25:00|71654.8|71634.8|71652.6|71632.6|71655.4|71635.4|71651.8|71631.8|384
1723833000000|2024-08-16 18:30:00|71652.5|71632.5|71650.4|71630.4|71652.8|71632.8|71647.8|71627.8|318
1723833300000|2024-08-16 18:35:00|71650.5|71630.5|71651.3|71631.3|71651.7|71631.7|71648.7|71628.7|480
1723833600000|2024-08-16 18:40:00|71651.4|71631.4|71654.1|71634.1|71655|71635|71651.4|71631.4|554
1723833900000|2024-08-16 18:45:00|71654.2|71634.2|71648.6|71628.6|71656.1|71636.1|71646.9|71626.9|488
1723834200000|2024-08-16 18:50:00|71648.7|71628.7|71646|71626|71650.5|71630.5|71642|71622|625
1723834500000|2024-08-16 18:55:00|71646.4|71626.4|71640.3|71620.3|71648.1|71628.1|71637.4|71617.4|584
1723834800000|2024-08-16 19:00:00|71640.1|71620.1|71637|71617|71640.1|71620.1|71625.6|71605.6|749
1723835100000|2024-08-16 19:05:00|71637.1|71617.1|71637|71617|71645|71625|71634.8|71614.8|486
1723835400000|2024-08-16 19:10:00|71636.9|71616.9|71634.7|71614.7|71638.8|71618.8|71633.4|71613.4|620
1723835700000|2024-08-16 19:15:00|71634.6|71614.6|71633.6|71613.6|71635.6|71615.6|71631.3|71611.3|379
1723836000000|2024-08-16 19:20:00|71633.5|71613.5|71634.7|71614.7|71635.1|71615.1|71629.6|71609.6|380
1723836300000|2024-08-16 19:25:00|71634.4|71614.4|71639.6|71619.6|71639.7|71620.4|71629.6|71613.2|446
1723836600000|2024-08-16 19:30:00|71639.4|71619.4|71638.2|71618.2|71643.9|71623.9|71636.8|71616.8|430
1723836900000|2024-08-16 19:35:00|71638.1|71618.1|71641.6|71621.6|71642.1|71622.1|71636.4|71616.4|353
1723837200000|2024-08-16 19:40:00|71641.7|71621.7|71640.1|71620.1|71642.3|71622.3|71639.8|71619.8|344
1723837500000|2024-08-16 19:45:00|71640.2|71620.2|71640.4|71620.4|71640.6|71620.6|71639.7|71619.7|268
1723837800000|2024-08-16 19:50:00|71640.5|71620.5|71640.6|71620.6|71641.9|71621.9|71639.6|71619.6|369
1723838100000|2024-08-16 19:55:00|71640.9|71620.9|71619.4|71599.4|71641|71621|71618.2|71598.2|670
1723838400000|2024-08-16 20:00:00|71619.2|71599.2|71619.3|71599.3|71621.2|71601.2|71617.6|71597.6|630
1723838700000|2024-08-16 20:05:00|71619.2|71599.2|71631.7|71611.7|71636.5|71616.5|71619.2|71599.2|986
1723839000000|2024-08-16 20:10:00|71632.8|71612.8|71632.2|71612.2|71633.5|71613.5|71630.1|71610.1|724
1723839300000|2024-08-16 20:15:00|71632.9|71612.9|71632.5|71612.5|71633.6|71613.6|71631.4|71611.4|274
1723839600000|2024-08-16 20:20:00|71633.8|71613.8|71632.5|71612.5|71633.9|71613.9|71631.8|71611.8|299
1723839900000|2024-08-16 20:25:00|71632.2|71612.2|71632.7|71612.7|71633|71613|71631.7|71611.7|221
1723840200000|2024-08-16 20:30:00|71632.4|71612.4|71625.3|71605.3|71632.5|71612.5|71624.2|71604.2|137
1723840500000|2024-08-16 20:35:00|71625.4|71605.4|71626.3|71606.3|71627.2|71607.2|71614.1|71594.1|359
1723840800000|2024-08-16 20:40:00|71626.2|71606.2|71626.5|71606.5|71627.3|71607.3|71625.7|71605.7|232
1723841100000|2024-08-16 20:45:00|71626.4|71606.4|71627.9|71607.9|71630.8|71610.8|71626.1|71606.1|233
1723841400000|2024-08-16 20:50:00|71627.2|71607.2|71629|71609|71629.4|71609.4|71626.7|71606.7|84
1723841700000|2024-08-16 20:55:00|71629.1|71609.1|71687.8|71579.3|71713.7|71634.4|71628.7|71566.5|655
1724011200000|2024-08-18 20:00:00|71678.9|71552.9|71678.7|71552.7|71678.9|71552.9|71678.7|71552.7|2
1724012100000|2024-08-18 20:15:00|71683.5|71557.5|71681.6|71555.6|71689|71563|71676.1|71550.1|5
1724013000000|2024-08-18 20:30:00|71690.9|71564.9|71687.1|71561.1|71690.9|71564.9|71687.1|71561.1|2
1724013300000|2024-08-18 20:35:00|71690.9|71564.9|71687.1|71561.1|71690.9|71564.9|71687.1|71561.1|2
1724013600000|2024-08-18 20:40:00|71690.9|71564.9|71687.1|71561.1|71690.9|71564.9|71687.1|71561.1|2
1724013900000|2024-08-18 20:45:00|71620.7|71598.7|71620.7|71598.7|71620.7|71598.7|71620.7|71598.7|1
1724014200000|2024-08-18 20:50:00|71673.2|71557.9|71683|71557|71683|71598.7|71620.7|71554.1|4
1724014500000|2024-08-18 20:55:00|71678.6|71552.6|71673.2|71557.9|71680.2|71598.7|71620.7|71552.6|7
1724014800000|2024-08-18 21:00:00|71620.9|71598.9|71651.9|71568.3|71657|71599.9|71619.9|71562.6|9
1724015100000|2024-08-18 21:05:00|71660.3|71563|71657.4|71570.6|71673.4|71576.3|71637.1|71553.2|151
1724015400000|2024-08-18 21:10:00|71670|71560.9|71655.8|71573|71671.6|71575.4|71650.2|71560.6|115
1724015700000|2024-08-18 21:15:00|71655.7|71573.1|71649.7|71577.2|71667.4|71580.8|71642.9|71563|53
1724016000000|2024-08-18 21:20:00|71642.9|71580.8|71643.2|71579.8|71650.3|71581.9|71642.9|71575.6|36
1724016300000|2024-08-18 21:25:00|71643.8|71579.6|71650.5|71575.5|71651|71581.7|71643.8|71574.1|38
1724016600000|2024-08-18 21:30:00|71651.6|71574.3|71645.6|71585.1|71654.4|71589.7|71639.5|71573.8|118
1724016900000|2024-08-18 21:35:00|71641|71587.9|71642.5|71586.4|71650|71592.7|71640.6|71580.3|72
1724017200000|2024-08-18 21:40:00|71638.6|71593.2|71653.4|71583|71653.4|71594.1|71638.2|71583|40
1724017500000|2024-08-18 21:45:00|71653.5|71582.8|71649.8|71584.7|71654|71585.2|71649.5|71581.5|118
1724017800000|2024-08-18 21:50:00|71649.6|71585|71649.9|71586|71652.8|71586.8|71649.3|71582.7|103
1724018100000|2024-08-18 21:55:00|71650.3|71586.2|71649.9|71585.8|71651.9|71586.6|71649.4|71583|145
1724018400000|2024-08-18 22:00:00|71650.2|71583.8|71641.6|71581.1|71656.4|71589.4|71635.3|71577.9|284
1724018700000|2024-08-18 22:05:00|71639.7|71583.8|71633.7|71592.2|71641.9|71592.4|71632.4|71580.5|123
1724019000000|2024-08-18 22:10:00|71638.7|71586.4|71638.2|71587.9|71640.3|71595.1|71630|71553.9|82
1724019300000|2024-08-18 22:15:00|71631|71594.1|71657.8|71594.4|71660.1|71601.4|71618.5|71592.3|252
1724019600000|2024-08-18 22:20:00|71658.5|71596.1|71656.5|71612.2|71665.3|71612.6|71645.8|71590.8|437
1724019900000|2024-08-18 22:25:00|71656.3|71612.1|71656.9|71612|71669.1|71615.3|71645.1|71604.3|663
1724020200000|2024-08-18 22:30:00|71656.8|71612.1|71657.7|71612.9|71664.3|71615.2|71654.5|71607.7|679
1724020500000|2024-08-18 22:35:00|71657.6|71613|71659.1|71609.7|71662.9|71616.3|71653.8|71609.3|751
1724020800000|2024-08-18 22:40:00|71657.1|71609.8|71649.3|71612.7|71663.9|71615.6|71649.3|71605.9|548
1724021100000|2024-08-18 22:45:00|71649.4|71612.9|71651.2|71612.2|71652.6|71616.7|71648.3|71611|176
1724021400000|2024-08-18 22:50:00|71651|71612|71648.8|71616.2|71652.5|71616.5|71645.7|71610.7|217
1724021700000|2024-08-18 22:55:00|71649.3|71616.7|71651|71613|71651.6|71616.7|71648.5|71612|158
1724022000000|2024-08-18 23:00:00|71651.1|71612.3|71649.9|71618.9|71651.1|71624.4|71642.6|71611.5|160
1724022300000|2024-08-18 23:05:00|71648.5|71618.1|71641.5|71621.5|71650.6|71624.3|71641.5|71615.3|263
1724022600000|2024-08-18 23:10:00|71641.4|71621.4|71642.2|71622.2|71649|71622.8|71640.4|71616.5|161
1724022900000|2024-08-18 23:15:00|71642.6|71622.6|71638.7|71618.7|71648.5|71622.6|71638.3|71616.5|210
1724023200000|2024-08-18 23:20:00|71638.6|71618.6|71639.6|71619.6|71640|71620|71638.4|71618.4|171
1724023500000|2024-08-18 23:25:00|71639.4|71619.4|71643.4|71623.4|71643.8|71623.8|71639.3|71619.3|203
1724023800000|2024-08-18 23:30:00|71642.8|71622.8|71643.5|71623.5|71643.7|71623.7|71642|71622|216
1724024100000|2024-08-18 23:35:00|71643.2|71623.2|71650.7|71630.7|71652.2|71632.2|71641|71621|310
1724024400000|2024-08-18 23:40:00|71650.8|71630.8|71650.1|71630.1|71654.6|71634.6|71649.1|71629.1|114
1724024700000|2024-08-18 23:45:00|71650.2|71630.2|71650.6|71630.6|71654.9|71634.9|71649.4|71629.4|112
1724025000000|2024-08-18 23:50:00|71650.2|71630.2|71650.1|71630.1|71651.7|71631.7|71648.6|71628.6|337
1724025300000|2024-08-18 23:55:00|71649.9|71629.9|71650.3|71630.3|71653.3|71633.3|71648.9|71628.9|507
1724025600000|2024-08-19 00:00:00|71649.9|71629.9|71640.2|71620.2|71655.3|71635.3|71637.8|71617.8|394
1724025900000|2024-08-19 00:05:00|71640.1|71620.1|71640.9|71620.9|71646.2|71626.2|71636.8|71616.8|277
1724026200000|2024-08-19 00:10:00|71640.7|71620.7|71629|71609|71641.4|71621.4|71618.6|71598.6|294
1724026500000|2024-08-19 00:15:00|71628.9|71608.9|71628.7|71608.7|71635.4|71615.4|71618.2|71598.2|238
1724026800000|2024-08-19 00:20:00|71629.1|71609.1|71634.6|71614.6|71639.9|71619.9|71628.6|71608.6|285
1724027100000|2024-08-19 00:25:00|71634.7|71614.7|71648.8|71628.8|71656|71636|71633.2|71613.2|302
1724027400000|2024-08-19 00:30:00|71649|71629|71642.7|71622.7|71649.7|71629.7|71634.9|71614.9|328
1724027700000|2024-08-19 00:35:00|71639.3|71619.3|71626.7|71606.7|71639.3|71619.3|71620.4|71600.4|357
1724028000000|2024-08-19 00:40:00|71626.8|71606.8|71633.7|71613.7|71636.4|71616.4|71626.1|71606.1|380
1724028300000|2024-08-19 00:45:00|71633.6|71613.6|71628.5|71608.5|71638.1|71618.1|71619.4|71599.4|397
1724028600000|2024-08-19 00:50:00|71628.6|71608.6|71593.4|71573.4|71633.6|71613.6|71575.2|71555.2|478
1724028900000|2024-08-19 00:55:00|71597.5|71577.5|71592.1|71572.1|71597.5|71577.5|71581.5|71561.5|414
1724029200000|2024-08-19 01:00:00|71591.7|71571.7|71575.1|71555.1|71596.5|71576.5|71572.8|71552.8|495
1724029500000|2024-08-19 01:05:00|71575.2|71555.2|71581.1|71561.1|71595.4|71575.4|71559.8|71539.8|658
1724029800000|2024-08-19 01:10:00|71580.9|71560.9|71595.5|71575.5|71597.9|71577.9|71577.3|71557.3|538
1724030100000|2024-08-19 01:15:00|71596.3|71576.3|71591.2|71571.2|71597.3|71577.3|71585|71565|471
1724030400000|2024-08-19 01:20:00|71591.5|71571.5|71552.3|71532.3|71595.3|71575.3|71541.5|71521.5|465
1724030700000|2024-08-19 01:25:00|71552.1|71532.1|71527|71507|71556.2|71536.2|71515.1|71495.1|569
1724031000000|2024-08-19 01:30:00|71528.4|71508.4|71479.9|71459.9|71529.3|71509.3|71478.7|71458.7|719
1724031300000|2024-08-19 01:35:00|71479.5|71459.5|71481.7|71461.7|71493.8|71473.8|71448.1|71428.1|699
1724031600000|2024-08-19 01:40:00|71482.5|71462.5|71527.8|71507.8|71532.5|71512.5|71482.4|71462.4|748
1724031900000|2024-08-19 01:45:00|71527.7|71507.7|71508.8|71488.8|71530.1|71510.1|71505.6|71485.6|552
1724032200000|2024-08-19 01:50:00|71508.7|71488.7|71501.7|71481.7|71512|71492|71489.6|71469.6|585
1724032500000|2024-08-19 01:55:00|71500.9|71480.9|71485.9|71465.9|71502.1|71482.1|71477.6|71457.6|651
1724032800000|2024-08-19 02:00:00|71486.1|71466.1|71502.9|71482.9|71511.7|71491.7|71484.6|71464.6|620
1724033100000|2024-08-19 02:05:00|71502.8|71482.8|71514.7|71494.7|71525|71505|71501.8|71481.8|510
1724033400000|2024-08-19 02:10:00|71514.8|71494.8|71534.3|71514.3|71536.1|71516.1|71513.7|71493.7|404
1724033700000|2024-08-19 02:15:00|71534.4|71514.4|71541.8|71521.8|71548.9|71533|71531.3|71511.3|413
1724034000000|2024-08-19 02:20:00|71541.6|71521.6|71540.6|71520.6|71546.6|71526.6|71532.6|71512.6|360
1724034300000|2024-08-19 02:25:00|71540.2|71520.2|71561.7|71541.7|71566|71546|71539|71520.2|437
1724034600000|2024-08-19 02:30:00|71561.9|71541.9|71553.9|71533.9|71575.8|71555.8|71550.4|71530.4|484
1724034900000|2024-08-19 02:35:00|71553.6|71533.6|71560.6|71540.6|71562.1|71544.6|71550|71530|357
1724035200000|2024-08-19 02:40:00|71561.6|71541.6|71550.7|71530.7|71566.2|71546.2|71550.5|71530.5|369
1724035500000|2024-08-19 02:45:00|71550.6|71530.6|71530.5|71510.5|71552.9|71532.9|71521.1|71501.1|453
1724035800000|2024-08-19 02:50:00|71531.1|71511.1|71509.1|71489.1|71535.1|71515.1|71504.9|71484.9|439
1724036100000|2024-08-19 02:55:00|71509.3|71489.3|71514.3|71494.3|71517.9|71497.9|71497.9|71477.9|446
1724036400000|2024-08-19 03:00:00|71514.2|71494.2|71523.9|71503.9|71528.1|71508.1|71509.2|71489.2|376
1724036700000|2024-08-19 03:05:00|71523.7|71503.7|71507|71487|71530.1|71514.8|71503.2|71484.6|384
1724037000000|2024-08-19 03:10:00|71505.4|71485.4|71487.6|71467.6|71508.6|71488.6|71479.7|71464.4|579
1724037300000|2024-08-19 03:15:00|71487|71467|71457.6|71437.6|71496.3|71476.3|71454.6|71434.6|562
1724037600000|2024-08-19 03:20:00|71457|71437|71467.5|71447.5|71472.9|71452.9|71452.3|71432.3|539
1724037900000|2024-08-19 03:25:00|71467.4|71447.4|71486.3|71466.3|71488.1|71468.1|71467.3|71447.3|437
1724038200000|2024-08-19 03:30:00|71486.2|71466.2|71476.2|71456.2|71486.7|71466.7|71467.2|71447.2|481
1724038500000|2024-08-19 03:35:00|71477|71457|71442.1|71422.1|71481.3|71461.3|71434.8|71414.8|758
1724038800000|2024-08-19 03:40:00|71442.2|71422.2|71444.5|71424.5|71454.4|71434.4|71432.2|71412.2|708
1724039100000|2024-08-19 03:45:00|71444.3|71424.3|71452.4|71432.4|71459.9|71439.9|71441.3|71421.3|480
1724039400000|2024-08-19 03:50:00|71451.9|71431.9|71444.7|71424.7|71457.6|71437.6|71442.1|71422.1|381
1724039700000|2024-08-19 03:55:00|71444.8|71424.8|71465.5|71445.5|71468.4|71448.4|71444.8|71424.8|369
1724040000000|2024-08-19 04:00:00|71468.2|71448.2|71474.9|71454.9|71477|71457|71464.7|71444.7|353
1724040300000|2024-08-19 04:05:00|71475|71455|71463.1|71443.1|71476.8|71456.8|71459.3|71439.3|266
1724040600000|2024-08-19 04:10:00|71463.2|71443.2|71461.5|71441.5|71470.2|71450.2|71460.2|71440.2|173
1724040900000|2024-08-19 04:15:00|71461.6|71441.6|71464.2|71444.2|71475|71455|71461.6|71441.6|254
1724041200000|2024-08-19 04:20:00|71464.3|71444.3|71459.3|71439.3|71464.5|71444.5|71457|71437|289
1724041500000|2024-08-19 04:25:00|71459.2|71439.2|71451.9|71431.9|71460.3|71440.3|71448|71428|218
1724041800000|2024-08-19 04:30:00|71451.5|71431.5|71428.7|71408.7|71461|71441|71427.7|71407.7|494
1724042100000|2024-08-19 04:35:00|71428.1|71408.1|71424.6|71404.6|71445.9|71425.9|71410.8|71390.8|538
1724042400000|2024-08-19 04:40:00|71424.5|71404.5|71424.8|71404.8|71435.8|71415.8|71409.1|71389.1|569
1724042700000|2024-08-19 04:45:00|71424.7|71404.7|71435.2|71415.2|71437.6|71417.6|71418|71398|430
1724043000000|2024-08-19 04:50:00|71435.1|71415.1|71443.7|71423.7|71448.5|71434.2|71434.1|71414.1|385
1724043300000|2024-08-19 04:55:00|71443.8|71423.8|71432.9|71412.9|71443.8|71423.8|71426.1|71406.1|352
1724043600000|2024-08-19 05:00:00|71432.8|71412.8|71425.8|71405.8|71440.1|71420.1|71423.6|71403.6|383
1724043900000|2024-08-19 05:05:00|71425.7|71405.7|71429.4|71409.4|71432|71412|71420.8|71400.8|345
1724044200000|2024-08-19 05:10:00|71429.5|71409.5|71423.4|71403.4|71430.4|71410.4|71414.4|71394.4|338
1724044500000|2024-08-19 05:15:00|71423.5|71403.5|71418.9|71398.9|71435.8|71415.8|71418.3|71398.3|370
1724044800000|2024-08-19 05:20:00|71419|71399|71397.9|71377.9|71419|71399|71369|71349|689
1724045100000|2024-08-19 05:25:00|71398|71378|71403.9|71383.9|71409.2|71389.2|71392.3|71372.3|482
1724045400000|2024-08-19 05:30:00|71403.8|71383.8|71365|71345|71407.2|71387.2|71359.9|71339.9|616
1724045700000|2024-08-19 05:35:00|71365.2|71345.2|71348.4|71328.4|71366.3|71346.3|71347.7|71327.7|573
1724046000000|2024-08-19 05:40:00|71348.5|71328.5|71379.4|71359.4|71392|71372|71344.7|71324.7|562
1724046300000|2024-08-19 05:45:00|71379.3|71359.3|71370.8|71350.8|71382.5|71362.5|71364.5|71344.5|514
1724046600000|2024-08-19 05:50:00|71370.6|71350.6|71366.6|71346.6|71385.6|71365.6|71356.5|71336.5|626
1724046900000|2024-08-19 05:55:00|71366.8|71346.8|71299|71279|71366.8|71346.8|71286.8|71266.8|840
1724047200000|2024-08-19 06:00:00|71299.9|71279.9|71323.8|71303.8|71333.4|71313.4|71298.8|71278.8|616
1724047500000|2024-08-19 06:05:00|71322.9|71302.9|71318.4|71298.4|71331.2|71311.2|71302.7|71282.7|695
1724047800000|2024-08-19 06:10:00|71319.1|71299.1|71342.9|71322.9|71343.9|71323.9|71319.1|71299.1|491
1724048100000|2024-08-19 06:15:00|71343|71323|71347.5|71327.5|71365.9|71345.9|71341.4|71321.4|534
1724048400000|2024-08-19 06:20:00|71347.4|71327.4|71349.9|71329.9|71357.7|71337.7|71332.3|71312.3|525
1724048700000|2024-08-19 06:25:00|71349.8|71329.8|71363.3|71343.3|71374.9|71354.9|71348.1|71328.1|704
1724049000000|2024-08-19 06:30:00|71363|71343|71351.8|71331.8|71364.9|71344.9|71350.5|71330.5|498
1724049300000|2024-08-19 06:35:00|71351.9|71331.9|71362.2|71342.2|71373.1|71353.1|71350.5|71330.5|467
1724049600000|2024-08-19 06:40:00|71362.1|71342.1|71362.3|71342.3|71366.5|71346.5|71352.3|71332.3|505
1724049900000|2024-08-19 06:45:00|71362.6|71342.6|71394.8|71374.8|71400.2|71380.2|71359.7|71339.7|555
1724050200000|2024-08-19 06:50:00|71394.7|71374.7|71394.8|71374.8|71405.7|71385.7|71381.5|71361.5|607
1724050500000|2024-08-19 06:55:00|71394.5|71374.5|71419.8|71399.8|71422.3|71402.3|71389.5|71369.5|555
1724050800000|2024-08-19 07:00:00|71419.6|71399.6|71405.4|71385.4|71428.9|71408.9|71405.4|71385.4|545
1724051100000|2024-08-19 07:05:00|71404.5|71384.5|71422.6|71402.6|71428|71408|71403.4|71383.4|514
1724051400000|2024-08-19 07:10:00|71422.5|71402.5|71402.7|71382.7|71437.9|71417.9|71402.3|71382.3|573
1724051700000|2024-08-19 07:15:00|71402.9|71382.9|71385.7|71365.7|71413.5|71393.5|71382.1|71362.1|434
1724052000000|2024-08-19 07:20:00|71385.6|71365.6|71398.9|71378.9|71403|71383|71380.4|71360.4|368
1724052300000|2024-08-19 07:25:00|71398.8|71378.8|71379.6|71359.6|71400.7|71380.7|71320.3|71300.3|670
1724052600000|2024-08-19 07:30:00|71379.2|71359.2|71422.2|71402.2|71423.6|71403.6|71370.9|71350.9|653
1724052900000|2024-08-19 07:35:00|71422.1|71402.1|71423.7|71403.7|71451.1|71431.1|71413.4|71393.4|635
1724053200000|2024-08-19 07:40:00|71423.6|71403.6|71425.3|71405.3|71432.7|71412.7|71413.9|71393.9|461
1724053500000|2024-08-19 07:45:00|71425|71405|71399.9|71379.9|71425.8|71405.8|71392.4|71372.4|411
1724053800000|2024-08-19 07:50:00|71400|71380|71378.8|71358.8|71405.8|71385.8|71369.5|71349.5|485
1724054100000|2024-08-19 07:55:00|71377.7|71357.7|71399.1|71379.1|71403.7|71383.7|71371.2|71351.2|532
1724054400000|2024-08-19 08:00:00|71399.5|71379.5|71348|71328|71403|71383|71347.6|71327.6|555
1724054700000|2024-08-19 08:05:00|71347.5|71327.5|71372.2|71352.2|71372.6|71352.6|71346.7|71326.7|622
1724055000000|2024-08-19 08:10:00|71372.3|71352.3|71368.3|71348.3|71378.8|71358.8|71364.5|71344.5|369
1724055300000|2024-08-19 08:15:00|71368.9|71348.9|71352.8|71332.8|71372.9|71352.9|71346.8|71326.8|429
1724055600000|2024-08-19 08:20:00|71353.4|71333.4|71364.2|71344.2|71366|71346|71341.4|71321.4|462
1724055900000|2024-08-19 08:25:00|71364.1|71344.1|71354.1|71334.1|71365.3|71345.3|71346|71326|463
1724056200000|2024-08-19 08:30:00|71352.7|71332.7|71380.5|71360.5|71383.8|71363.8|71352.7|71332.7|348
1724056500000|2024-08-19 08:35:00|71380.6|71360.6|71381.8|71361.8|71399.4|71379.4|71379.9|71359.9|457
1724056800000|2024-08-19 08:40:00|71381.7|71361.7|71383|71363|71395.3|71376.4|71379.5|71359.5|413
1724057100000|2024-08-19 08:45:00|71381|71361|71385.2|71365.2|71387.4|71367.4|71379.2|71359.2|259
1724057400000|2024-08-19 08:50:00|71385|71365|71391.3|71371.3|71393.8|71373.8|71371.5|71351.5|373
1724057700000|2024-08-19 08:55:00|71390.8|71370.8|71391.3|71371.3|71399.1|71379.1|71386.3|71366.3|467
1724058000000|2024-08-19 09:00:00|71391.6|71371.6|71388.5|71368.5|71396|71376|71380.9|71360.9|396
1724058300000|2024-08-19 09:05:00|71388.4|71368.4|71394.4|71374.4|71397.8|71377.8|71382.1|71362.1|399
1724058600000|2024-08-19 09:10:00|71394.3|71374.3|71396.1|71376.1|71403.7|71383.7|71394.3|71374.3|297
1724058900000|2024-08-19 09:15:00|71396|71376|71382.7|71362.7|71397.1|71377.1|71382.7|71362.7|368
1724059200000|2024-08-19 09:20:00|71382.8|71362.8|71397.7|71377.7|71398.7|71378.7|71382.8|71362.8|342
1724059500000|2024-08-19 09:25:00|71397.6|71377.6|71397.7|71377.7|71403.6|71383.6|71390.6|71370.6|368
1724059800000|2024-08-19 09:30:00|71397.2|71377.2|71385.4|71365.4|71397.2|71377.2|71377.2|71357.2|367
1724060100000|2024-08-19 09:35:00|71385.7|71365.7|71398.4|71378.4|71404.1|71384.1|71385.7|71365.7|217
1724060400000|2024-08-19 09:40:00|71398.3|71378.3|71403.4|71383.4|71405.1|71385.1|71398.3|71378.3|233
1724060700000|2024-08-19 09:45:00|71403.5|71383.5|71396.4|71376.4|71404.4|71384.4|71396.4|71376.4|207
1724061000000|2024-08-19 09:50:00|71394.9|71374.9|71407.9|71387.9|71410.2|71390.2|71394.8|71374.8|229
1724061300000|2024-08-19 09:55:00|71407.3|71387.3|71432.9|71412.9|71437.1|71417.1|71406.8|71386.8|433
1724061600000|2024-08-19 10:00:00|71432.8|71412.8|71442.4|71422.4|71449.2|71429.2|71431.4|71411.4|407
1724061900000|2024-08-19 10:05:00|71442.5|71422.5|71437.3|71417.3|71453.3|71433.3|71436.5|71416.5|394
1724062200000|2024-08-19 10:10:00|71437.4|71417.4|71458.8|71438.8|71459|71439|71436.2|71416.2|297
1724062500000|2024-08-19 10:15:00|71458.6|71438.6|71469.6|71449.6|71470|71450|71453.7|71433.7|291
1724062800000|2024-08-19 10:20:00|71469.5|71449.5|71446.4|71426.4|71469.5|71449.5|71445.5|71425.5|340
1724063100000|2024-08-19 10:25:00|71447.2|71427.2|71464.3|71444.3|71469.7|71449.7|71446.7|71426.7|381
1724063400000|2024-08-19 10:30:00|71464.2|71444.2|71453.6|71433.6|71466.4|71446.4|71450.8|71430.8|293
1724063700000|2024-08-19 10:35:00|71453.7|71433.7|71415.4|71395.4|71456.9|71436.9|71411.7|71391.7|328
1724064000000|2024-08-19 10:40:00|71415.5|71395.5|71395.9|71375.9|71415.9|71395.9|71390|71370|425
1724064300000|2024-08-19 10:45:00|71395.8|71375.8|71411.2|71391.2|71411.9|71391.9|71395.3|71375.3|288
1724064600000|2024-08-19 10:50:00|71410.2|71390.2|71407.7|71387.7|71413.3|71393.3|71398.4|71378.4|381
1724064900000|2024-08-19 10:55:00|71407.8|71387.8|71412|71392|71420.3|71400.3|71407.7|71387.7|517
1724065200000|2024-08-19 11:00:00|71412.1|71392.1|71406.4|71386.4|71419.9|71399.9|71404|71384|523
1724065500000|2024-08-19 11:05:00|71406.5|71386.5|71405.8|71385.8|71407.5|71387.5|71394|71374|413
1724065800000|2024-08-19 11:10:00|71405.6|71385.6|71411.8|71391.8|71414.6|71394.6|71396|71376|282
1724066100000|2024-08-19 11:15:00|71409.8|71389.8|71400.4|71380.4|71416.5|71396.5|71397.9|71377.9|403
1724066400000|2024-08-19 11:20:00|71400.5|71380.5|71400.2|71380.2|71409.8|71389.8|71396.8|71376.8|311
1724066700000|2024-08-19 11:25:00|71400.3|71380.3|71400.5|71380.5|71406.1|71386.1|71396.5|71376.5|364
1724067000000|2024-08-19 11:30:00|71400.6|71380.6|71408.5|71388.5|71408.7|71388.7|71400.5|71380.5|259
1724067300000|2024-08-19 11:35:00|71408.4|71388.4|71410.9|71390.9|71412.1|71392.1|71406.8|71386.8|191
1724067600000|2024-08-19 11:40:00|71410.8|71390.8|71412.9|71392.9|71416.8|71396.8|71407.1|71387.1|215
1724067900000|2024-08-19 11:45:00|71412.8|71392.8|71398|71378|71412.8|71392.8|71396.2|71376.2|208
1724068200000|2024-08-19 11:50:00|71398.1|71378.1|71387.1|71367.1|71401.9|71381.9|71381.1|71361.1|278
1724068500000|2024-08-19 11:55:00|71387|71367|71380.9|71360.9|71388.2|71368.2|71376.1|71356.1|408
1724068800000|2024-08-19 12:00:00|71380.8|71360.8|71377.3|71357.3|71381|71361|71366.6|71346.6|413
1724069100000|2024-08-19 12:05:00|71376.8|71356.8|71392.5|71372.5|71393.4|71373.4|71368.4|71348.4|407
1724069400000|2024-08-19 12:10:00|71392.6|71372.6|71408.5|71388.5|71409.2|71389.2|71392.4|71372.4|368
1724069700000|2024-08-19 12:15:00|71408.4|71388.4|71408.9|71388.9|71413.2|71393.2|71404.3|71384.3|208
1724070000000|2024-08-19 12:20:00|71409|71389|71405.8|71385.8|71412.4|71392.4|71404.5|71384.5|285
1724070300000|2024-08-19 12:25:00|71405.7|71385.7|71426.6|71406.6|71426.6|71406.6|71404.5|71384.5|334
1724070600000|2024-08-19 12:30:00|71426.5|71406.5|71423.3|71403.3|71431.9|71411.9|71417.9|71397.9|330
1724070900000|2024-08-19 12:35:00|71423.2|71403.2|71423.8|71403.8|71429.4|71409.4|71415.5|71395.5|289
1724071200000|2024-08-19 12:40:00|71423.7|71403.7|71418|71398|71424.4|71404.4|71414.3|71394.3|259
1724071500000|2024-08-19 12:45:00|71418.1|71398.1|71405.2|71385.2|71420.5|71400.5|71404.7|71384.7|281
1724071800000|2024-08-19 12:50:00|71405.1|71385.1|71416.9|71396.9|71427.4|71407.4|71405.1|71385.1|320
1724072100000|2024-08-19 12:55:00|71416.8|71396.8|71414.4|71394.4|71418.4|71398.4|71408.6|71388.6|407
1724072400000|2024-08-19 13:00:00|71414.2|71394.2|71439.5|71419.5|71447.9|71427.9|71414.2|71394.2|735
1724072700000|2024-08-19 13:05:00|71439.4|71419.4|71446.3|71426.3|71454.3|71434.3|71439.4|71419.4|572
1724073000000|2024-08-19 13:10:00|71445.3|71425.3|71452.6|71432.6|71458.5|71438.5|71443.2|71423.2|529
1724073300000|2024-08-19 13:15:00|71452.7|71432.7|71439.6|71419.6|71456.6|71436.6|71437.9|71417.9|521
1724073600000|2024-08-19 13:20:00|71439.7|71419.7|71438.3|71418.3|71440.9|71420.9|71420.5|71400.5|454
1724073900000|2024-08-19 13:25:00|71437.4|71417.4|71449.8|71429.8|71453.2|71433.2|71437.4|71417.4|426
1724074200000|2024-08-19 13:30:00|71449.7|71429.7|71444.5|71424.5|71451.9|71431.9|71441.9|71421.9|486
1724074500000|2024-08-19 13:35:00|71444.6|71424.6|71448.9|71428.9|71454.2|71434.2|71440.3|71420.3|463
1724074800000|2024-08-19 13:40:00|71449.1|71429.1|71441.6|71421.6|71452.1|71432.1|71438.9|71418.9|399
1724075100000|2024-08-19 13:45:00|71440.9|71420.9|71437|71417|71444.1|71424.1|71428.3|71408.3|456
1724075400000|2024-08-19 13:50:00|71437.1|71417.1|71420.3|71400.3|71443.5|71423.5|71418.3|71398.3|400
1724075700000|2024-08-19 13:55:00|71420.2|71400.2|71407.9|71387.9|71424.8|71404.8|71406.4|71386.4|479
1724076000000|2024-08-19 14:00:00|71408.2|71388.2|71388.1|71368.1|71410.5|71390.5|71383.9|71363.9|499
1724076300000|2024-08-19 14:05:00|71388.3|71368.3|71395.6|71375.6|71402.2|71382.2|71376.4|71356.4|487
1724076600000|2024-08-19 14:10:00|71395.7|71375.7|71402.8|71382.8|71413.8|71393.8|71391.9|71371.9|634
1724076900000|2024-08-19 14:15:00|71403|71383|71398.2|71378.2|71412.1|71392.1|71395.2|71375.2|552
1724077200000|2024-08-19 14:20:00|71398.3|71378.3|71379.2|71359.2|71413.7|71393.7|71378.6|71358.6|547
1724077500000|2024-08-19 14:25:00|71379.1|71359.1|71373|71353|71389.7|71369.7|71370.2|71350.2|553
1724077800000|2024-08-19 14:30:00|71373.2|71353.2|71332.1|71312.1|71373.9|71353.9|71329|71309|643
1724078100000|2024-08-19 14:35:00|71332.7|71312.7|71348.3|71328.3|71356.9|71336.9|71324.8|71304.8|593
1724078400000|2024-08-19 14:40:00|71346.9|71326.9|71338.1|71318.1|71350.9|71330.9|71330.8|71310.8|517
1724078700000|2024-08-19 14:45:00|71338.7|71318.7|71329.1|71309.1|71344|71324|71325.8|71305.8|538
1724079000000|2024-08-19 14:50:00|71329.2|71309.2|71355.1|71335.1|71360.7|71340.7|71321.3|71301.3|628
1724079300000|2024-08-19 14:55:00|71354.6|71334.6|71365.3|71345.3|71370.7|71350.7|71344.9|71324.9|663
1724079600000|2024-08-19 15:00:00|71365.7|71345.7|71355.3|71335.3|71369.8|71349.8|71347.4|71327.4|584
1724079900000|2024-08-19 15:05:00|71354.6|71334.6|71376.7|71356.7|71380.7|71360.7|71351.2|71331.2|410
1724080200000|2024-08-19 15:10:00|71377.5|71357.5|71371.5|71351.5|71377.9|71357.9|71366.7|71346.7|476
1724080500000|2024-08-19 15:15:00|71371.6|71351.6|71380.3|71360.3|71383.7|71363.7|71369.4|71349.4|392
1724080800000|2024-08-19 15:20:00|71379.8|71359.8|71392.2|71372.2|71392.5|71372.5|71379.3|71359.3|403
1724081100000|2024-08-19 15:25:00|71392.1|71372.1|71396.3|71376.3|71403.2|71383.2|71390.6|71370.6|468
1724081400000|2024-08-19 15:30:00|71396.5|71376.5|71392|71372|71397.5|71377.5|71389.6|71369.6|361
1724081700000|2024-08-19 15:35:00|71392.1|71372.1|71388|71368|71392.1|71372.1|71380.6|71360.6|341
1724082000000|2024-08-19 15:40:00|71388.1|71368.1|71414.5|71394.5|71420.4|71400.4|71387.9|71367.9|445
1724082300000|2024-08-19 15:45:00|71414.6|71394.6|71395.4|71375.4|71414.7|71394.7|71387.1|71367.1|461
1724082600000|2024-08-19 15:50:00|71395|71375|71357.4|71337.4|71395.8|71375.8|71356.4|71336.4|481
1724082900000|2024-08-19 15:55:00|71357.5|71337.5|71367.4|71347.4|71370.1|71350.1|71356.4|71336.4|628
1724083200000|2024-08-19 16:00:00|71367.6|71347.6|71361.7|71341.7|71370.2|71350.2|71361.1|71341.1|498
1724083500000|2024-08-19 16:05:00|71360.7|71340.7|71370.5|71350.5|71370.9|71350.9|71359.2|71339.2|387
1724083800000|2024-08-19 16:10:00|71369.9|71349.9|71368.4|71348.4|71373.9|71353.9|71363.3|71343.3|335
1724084100000|2024-08-19 16:15:00|71368.3|71348.3|71379.4|71359.4|71384|71364|71367.6|71347.6|299
1724084400000|2024-08-19 16:20:00|71379.5|71359.5|71373.2|71353.2|71381.9|71361.9|71372.1|71352.1|327
1724084700000|2024-08-19 16:25:00|71372|71352|71374.3|71354.3|71375.8|71355.8|71371.3|71351.3|365
1724085000000|2024-08-19 16:30:00|71374.2|71354.2|71375.1|71355.1|71381.1|71361.1|71373.7|71353.7|220
1724085300000|2024-08-19 16:35:00|71374.9|71354.9|71380|71360|71381.2|71361.2|71373.8|71353.8|242
1724085600000|2024-08-19 16:40:00|71379.9|71359.9|71390.6|71370.6|71390.8|71370.8|71379|71359|244
1724085900000|2024-08-19 16:45:00|71390.7|71370.7|71389|71369|71395.8|71375.8|71388.8|71368.8|279
1724086200000|2024-08-19 16:50:00|71388.8|71368.8|71367.7|71347.7|71389.2|71369.2|71364|71344|374
1724086500000|2024-08-19 16:55:00|71368.1|71348.1|71363.2|71343.2|71370.1|71350.1|71361.3|71341.3|325
1724086800000|2024-08-19 17:00:00|71362.7|71342.7|71360.4|71340.4|71364.2|71345.3|71354.2|71338.1|297
1724087100000|2024-08-19 17:05:00|71360.2|71340.2|71360.5|71340.5|71360.9|71340.9|71356.1|71336.1|217
1724087400000|2024-08-19 17:10:00|71360.6|71340.6|71359.1|71339.1|71360.6|71340.6|71349.4|71329.4|331
1724087700000|2024-08-19 17:15:00|71359.4|71339.4|71366.6|71346.6|71373|71353|71359.1|71339.1|345
1724088000000|2024-08-19 17:20:00|71366.7|71346.7|71368.8|71348.8|71370.2|71350.2|71363.3|71343.3|245
1724088300000|2024-08-19 17:25:00|71368.9|71348.9|71355.1|71335.1|71374.4|71354.4|71351.2|71331.2|431
1724088600000|2024-08-19 17:30:00|71355|71335|71374.3|71354.3|71379.2|71359.2|71352.9|71332.9|322
1724088900000|2024-08-19 17:35:00|71374.2|71354.2|71363.6|71343.6|71374.2|71354.2|71362.8|71342.8|211
1724089200000|2024-08-19 17:40:00|71363.1|71343.1|71353.3|71333.3|71365.6|71345.6|71346.9|71326.9|300
1724089500000|2024-08-19 17:45:00|71353.2|71333.2|71353.1|71333.1|71355.1|71335.1|71350.3|71330.3|318
1724089800000|2024-08-19 17:50:00|71353|71333|71343.4|71323.4|71354.9|71334.9|71342.8|71322.8|281
1724090100000|2024-08-19 17:55:00|71343.3|71323.3|71331.6|71311.6|71350.5|71330.5|71325.4|71305.4|345
1724090400000|2024-08-19 18:00:00|71331.8|71311.8|71330.7|71310.7|71338.7|71318.7|71329.1|71309.1|372
1724090700000|2024-08-19 18:05:00|71330.5|71310.5|71331|71311|71333.1|71313.1|71322.5|71302.5|373
1724091000000|2024-08-19 18:10:00|71330|71310|71327.7|71307.7|71330.9|71310.9|71326|71306|511
1724091300000|2024-08-19 18:15:00|71327.9|71307.9|71320|71300|71329.4|71309.4|71316.1|71296.1|343
1724091600000|2024-08-19 18:20:00|71319.9|71299.9|71316.7|71296.7|71321.2|71301.2|71315.5|71295.5|317
1724091900000|2024-08-19 18:25:00|71316.6|71296.6|71316.2|71296.2|71319.4|71299.4|71315.5|71295.5|350
1724092200000|2024-08-19 18:30:00|71316.1|71296.1|71311.4|71291.4|71316.7|71296.7|71310.8|71290.8|293
1724092500000|2024-08-19 18:35:00|71311.5|71291.5|71312.9|71292.9|71313.2|71293.2|71310.2|71290.2|239
1724092800000|2024-08-19 18:40:00|71313|71293|71311.7|71291.7|71313.2|71293.2|71310.2|71290.2|266
1724093100000|2024-08-19 18:45:00|71311.8|71291.8|71314.1|71294.1|71314.6|71294.6|71311.1|71291.1|334
1724093400000|2024-08-19 18:50:00|71314.2|71294.2|71313.1|71293.1|71314.6|71294.6|71311.9|71291.9|445
1724093700000|2024-08-19 18:55:00|71312.8|71292.8|71313.3|71293.3|71315.4|71295.4|71310.5|71290.5|394
1724094000000|2024-08-19 19:00:00|71313.2|71293.2|71310.7|71290.7|71314.1|71294.1|71309.9|71289.9|367
1724094300000|2024-08-19 19:05:00|71310.6|71290.6|71312.7|71292.7|71313.3|71293.3|71310.5|71290.5|333
1724094600000|2024-08-19 19:10:00|71312.5|71292.5|71312.8|71292.8|71313|71293|71310.4|71290.4|215
1724094900000|2024-08-19 19:15:00|71313|71293|71311.7|71291.7|71313.2|71293.2|71309.9|71289.9|316
1724095200000|2024-08-19 19:20:00|71311.6|71291.6|71311.6|71291.6|71312.7|71292.7|71310.5|71290.5|385
1724095500000|2024-08-19 19:25:00|71311.7|71291.7|71312|71292|71317.9|71297.9|71311.5|71291.5|294
1724095800000|2024-08-19 19:30:00|71311.9|71291.9|71310.7|71290.7|71312.6|71292.6|71308.6|71288.6|266
1724096100000|2024-08-19 19:35:00|71310.3|71290.3|71311.4|71291.4|71312.3|71292.3|71309.9|71289.9|336
1724096400000|2024-08-19 19:40:00|71311.2|71291.2|71311.8|71291.8|71312.1|71292.1|71310.5|71290.5|314
1724096700000|2024-08-19 19:45:00|71311.9|71291.9|71308.7|71288.7|71312|71292|71307.1|71287.1|365
1724097000000|2024-08-19 19:50:00|71308.8|71288.8|71318.2|71298.2|71318.3|71298.3|71308.7|71288.7|418
1724097300000|2024-08-19 19:55:00|71318.3|71298.3|71319.4|71299.4|71322.4|71302.4|71315|71295|451
1724097600000|2024-08-19 20:00:00|71319.2|71299.2|71324|71304|71324|71304|71318.3|71298.3|254
1724097900000|2024-08-19 20:05:00|71323.9|71303.9|71327|71307|71329|71309|71323.2|71303.2|266
1724098200000|2024-08-19 20:10:00|71327.1|71307.1|71332.2|71312.2|71334.5|71314.5|71324.2|71304.2|278
1724098500000|2024-08-19 20:15:00|71332.1|71312.1|71332.9|71312.9|71333.5|71313.5|71331.6|71311.6|538
1724098800000|2024-08-19 20:20:00|71333.2|71313.2|71337.1|71317.1|71338.5|71318.5|71331.9|71311.9|320
1724099100000|2024-08-19 20:25:00|71337.2|71317.2|71333.3|71313.3|71338.1|71318.1|71325.7|71305.7|502
1724099400000|2024-08-19 20:30:00|71333.7|71313.7|71348|71328|71349.3|71329.3|71333.6|71313.6|690
1724099700000|2024-08-19 20:35:00|71348.3|71328.3|71334.5|71314.5|71348.3|71328.3|71334.5|71314.5|435
1724100000000|2024-08-19 20:40:00|71334.6|71314.6|71334.9|71314.9|71335.5|71315.5|71334.3|71314.3|66
1724100300000|2024-08-19 20:45:00|71333.8|71313.8|71330.3|71310.3|71335.5|71315.5|71328.4|71308.4|107
1724100600000|2024-08-19 20:50:00|71329.6|71309.6|71340.5|71320.5|71345.5|71320.7|71329.6|71309.6|140
1724100900000|2024-08-19 20:55:00|71340.3|71320.3|71370.1|71299.8|71370.3|71328.4|71339.1|71299.1|156
1724101200000|2024-08-19 21:00:00|71370.9|71299.3|71383.5|71274.7|71387.4|71299.6|71369|71271.1|30
1724101500000|2024-08-19 21:05:00|71385.7|71273.5|71388|71274.1|71389.4|71287.3|71374.6|71268.3|91
1724101800000|2024-08-19 21:10:00|71387.9|71271.3|71377.8|71287.9|71390.4|71289.2|71375.4|71270.4|155
1724102100000|2024-08-19 21:15:00|71377.9|71285.5|71380.5|71282.8|71381.8|71288|71376.1|71280.5|124
1724102400000|2024-08-19 21:20:00|71380.4|71282.6|71376|71286|71380.4|71286.5|71375.8|71282.1|50
1724102700000|2024-08-19 21:25:00|71377.3|71286.1|71377.9|71285.7|71378.5|71286.4|71376.2|71284.5|91
1724103000000|2024-08-19 21:30:00|71377.6|71285.3|71375.7|71289.6|71381.9|71290.2|71374.9|71282.8|183
1724103300000|2024-08-19 21:35:00|71375.6|71289.9|71375.7|71290.5|71376.3|71290.6|71374.9|71288.2|117
1724103600000|2024-08-19 21:40:00|71375.6|71290.1|71374.8|71289.1|71376.5|71290.7|71373.4|71287.6|122
1724103900000|2024-08-19 21:45:00|71374.7|71288.9|71376.3|71298.8|71382.9|71319.8|71372.3|71288.9|262
1724104200000|2024-08-19 21:50:00|71376.2|71299.2|71376.3|71300.1|71380.4|71303.9|71374.9|71297.1|161
1724104500000|2024-08-19 21:55:00|71376.9|71299.2|71378.7|71301.8|71382.2|71309.4|71373.6|71293.8|181
1724104800000|2024-08-19 22:00:00|71380.1|71294.3|71360.1|71305.5|71384.6|71318.2|71354.5|71288.8|395
1724105100000|2024-08-19 22:05:00|71360|71305.6|71362.6|71303.1|71373.7|71312.6|71359.5|71296.3|357
1724105400000|2024-08-19 22:10:00|71362.2|71303|71364.8|71298.9|71376.2|71311.7|71357.2|71293.9|370
1724105700000|2024-08-19 22:15:00|71364.9|71298.1|71368.3|71295.1|71371.7|71311.3|71356.1|71293.7|497
1724106000000|2024-08-19 22:20:00|71367.4|71296|71347.5|71300|71372.2|71307.8|71341.1|71293|549
1724106300000|2024-08-19 22:25:00|71348|71300.6|71337.1|71293.8|71348.1|71303.2|71314.3|71281.9|332
1724106600000|2024-08-19 22:30:00|71336.8|71293.7|71340.6|71293.1|71340.8|71300|71335.4|71290.5|195
1724106900000|2024-08-19 22:35:00|71340.2|71292.8|71333.8|71293.9|71340.4|71298.2|71306.6|71280.7|229
1724107200000|2024-08-19 22:40:00|71333.4|71293.6|71337.4|71290.9|71338.5|71294.5|71332.7|71290.3|212
1724107500000|2024-08-19 22:45:00|71336.9|71290.4|71338.4|71289.6|71339.3|71293.9|71335.8|71289.1|149
1724107800000|2024-08-19 22:50:00|71337.2|71291.9|71337.5|71290.7|71339.2|71294.6|71335.7|71289|100
1724108100000|2024-08-19 22:55:00|71337.3|71290.6|71337.7|71288.6|71338.4|71293.8|71334.7|71287.6|97
1724108400000|2024-08-19 23:00:00|71336|71290.3|71333.1|71292.7|71338.2|71298.1|71330.5|71288|328
1724108700000|2024-08-19 23:05:00|71332.9|71293.2|71332.5|71294.3|71334.7|71296.3|71329|71291.1|540
1724109000000|2024-08-19 23:10:00|71334.2|71294.5|71339.5|71299.8|71342.7|71306.6|71326.5|71290.6|320
1724109300000|2024-08-19 23:15:00|71339.6|71299.5|71345.3|71325.3|71351.3|71325.9|71337.8|71298.6|255
1724109600000|2024-08-19 23:20:00|71345.4|71325.4|71344.7|71324.7|71350.2|71325.4|71343|71310.6|214
1724109900000|2024-08-19 23:25:00|71345|71325|71335.1|71301.4|71347.1|71325.7|71332.4|71298.1|507
1724110200000|2024-08-19 23:30:00|71335.3|71301.1|71328.5|71308.5|71336.4|71314.4|71326.5|71300.8|571
1724110500000|2024-08-19 23:35:00|71328.6|71308.6|71324.9|71304.9|71334.5|71309.8|71324.3|71301|551
1724110800000|2024-08-19 23:40:00|71325|71305|71322.7|71302.7|71327.2|71307.2|71321.4|71301.4|426
1724111100000|2024-08-19 23:45:00|71322.8|71302.8|71317.7|71297.7|71323.7|71303.7|71317.6|71297.6|234
1724111400000|2024-08-19 23:50:00|71317.6|71297.6|71315.7|71295.7|71319.3|71299.3|71315.5|71295.5|148
1724111700000|2024-08-19 23:55:00|71315.5|71295.5|71310.7|71290.7|71316.2|71296.2|71307.2|71287.2|489
1724112000000|2024-08-20 00:00:00|71310.9|71290.9|71302|71282|71311.3|71291.3|71298.7|71278.7|514
1724112300000|2024-08-20 00:05:00|71302.5|71282.5|71299.7|71279.7|71303.7|71283.7|71298.2|71278.2|272
1724112600000|2024-08-20 00:10:00|71299.6|71279.6|71311.6|71291.6|71311.9|71291.9|71297.5|71277.5|270
1724112900000|2024-08-20 00:15:00|71311.7|71291.7|71331.4|71311.4|71333.2|71313.2|71311.7|71291.7|419
1724113200000|2024-08-20 00:20:00|71331.6|71311.6|71337.5|71317.5|71341.7|71321.7|71320.4|71300.4|468
1724113500000|2024-08-20 00:25:00|71337.4|71317.4|71343.1|71323.1|71343.6|71323.6|71332.7|71312.7|273
1724113800000|2024-08-20 00:30:00|71343.6|71323.6|71341|71321|71344.8|71324.8|71330.9|71310.9|314
1724114100000|2024-08-20 00:35:00|71340.9|71320.9|71357.2|71337.2|71359|71339|71340|71320|391
1724114400000|2024-08-20 00:40:00|71357.3|71337.3|71327.4|71307.4|71363.9|71343.9|71323|71303|456
1724114700000|2024-08-20 00:45:00|71327.3|71307.3|71309.6|71289.6|71339.8|71319.8|71309.6|71289.6|554
1724115000000|2024-08-20 00:50:00|71308.1|71288.1|71305.8|71285.8|71315.9|71295.9|71298.8|71278.8|446
1724115300000|2024-08-20 00:55:00|71305.7|71285.7|71307|71287|71311.7|71291.7|71298.6|71278.6|444
1724115600000|2024-08-20 01:00:00|71304.8|71284.8|71224|71204|71311.3|71291.3|71216.5|71196.5|722
1724115900000|2024-08-20 01:05:00|71225.5|71205.5|71254.4|71234.4|71255.9|71235.9|71211.7|71191.7|747
1724116200000|2024-08-20 01:10:00|71254.5|71234.5|71251.1|71231.1|71282.8|71262.8|71249|71229|566
1724116500000|2024-08-20 01:15:00|71250.2|71230.2|71239.3|71219.3|71254.4|71234.4|71214.3|71194.3|787
1724116800000|2024-08-20 01:20:00|71239.4|71219.4|71265.2|71245.2|71272|71252|71239.4|71219.4|621
1724117100000|2024-08-20 01:25:00|71265.1|71245.1|71264.3|71244.3|71286.8|71266.8|71261.2|71241.2|597
1724117400000|2024-08-20 01:30:00|71266.7|71246.7|71313.6|71293.6|71332.1|71312.1|71266.7|71246.7|799
1724117700000|2024-08-20 01:35:00|71314.6|71294.6|71328.4|71308.4|71342.6|71322.6|71307.4|71287.4|697
1724118000000|2024-08-20 01:40:00|71328.3|71308.3|71315.5|71295.5|71331.2|71311.2|71296.8|71276.8|618
1724118300000|2024-08-20 01:45:00|71316|71296|71307.7|71287.7|71328|71308|71296.7|71276.7|585
1724118600000|2024-08-20 01:50:00|71307.8|71287.8|71306.7|71286.7|71318|71298|71298.2|71278.2|636
1724118900000|2024-08-20 01:55:00|71306.5|71286.5|71308.5|71288.5|71313|71293|71288.2|71268.2|493
1724119200000|2024-08-20 02:00:00|71308.6|71288.6|71330.4|71310.4|71335.5|71315.5|71301.2|71281.2|534
1724119500000|2024-08-20 02:05:00|71330.6|71310.6|71348.1|71328.1|71360|71340|71329.9|71309.9|521
1724119800000|2024-08-20 02:10:00|71348.2|71328.2|71340.3|71320.3|71363.6|71343.6|71336.7|71316.7|600
1724120100000|2024-08-20 02:15:00|71340.2|71320.2|71330.9|71310.9|71342.4|71322.4|71330.3|71310.3|396
1724120400000|2024-08-20 02:20:00|71330.7|71310.7|71347|71327|71358.5|71338.5|71326.2|71306.2|426
1724120700000|2024-08-20 02:25:00|71346.9|71326.9|71350.6|71330.6|71353.7|71339.4|71335.1|71315.1|556
1724121000000|2024-08-20 02:30:00|71350.5|71330.5|71348.5|71328.5|71363.7|71343.7|71347.2|71327.2|605
1724121300000|2024-08-20 02:35:00|71348.6|71328.6|71401|71381|71403.2|71383.2|71342.7|71328.6|553
1724121600000|2024-08-20 02:40:00|71401.1|71381.1|71402.1|71382.1|71425|71405|71392.8|71372.8|568
1724121900000|2024-08-20 02:45:00|71400.5|71380.5|71429.1|71409.1|71448.2|71428.2|71399.1|71379.1|593
1724122200000|2024-08-20 02:50:00|71429.9|71409.9|71443.3|71423.3|71449.7|71429.7|71420.7|71400.7|545
1724122500000|2024-08-20 02:55:00|71444|71424|71459|71439|71481.6|71461.6|71438.6|71418.6|650
1724122800000|2024-08-20 03:00:00|71458.9|71438.9|71431.8|71411.8|71458.9|71438.9|71430.2|71410.2|575
1724123100000|2024-08-20 03:05:00|71431.3|71411.3|71427.8|71407.8|71437.7|71417.7|71418.8|71398.8|456
1724123400000|2024-08-20 03:10:00|71427.9|71407.9|71425.2|71405.2|71432.2|71412.2|71413.4|71393.4|372
1724123700000|2024-08-20 03:15:00|71425.1|71405.1|71419.5|71399.5|71425.1|71405.1|71408.3|71388.3|427
1724124000000|2024-08-20 03:20:00|71419.6|71399.6|71429.7|71409.7|71430.5|71410.5|71410|71390|476
1724124300000|2024-08-20 03:25:00|71429.6|71409.6|71420|71400|71430.6|71410.6|71416.4|71396.4|481
1724124600000|2024-08-20 03:30:00|71419.3|71399.3|71407.2|71387.2|71420.2|71400.2|71394.2|71374.2|431
1724124900000|2024-08-20 03:35:00|71407|71387|71411.4|71391.4|71418.1|71398.1|71403.4|71383.4|410
1724125200000|2024-08-20 03:40:00|71411.5|71391.5|71418.6|71398.6|71418.6|71398.6|71408.3|71388.3|275
1724125500000|2024-08-20 03:45:00|71418.5|71398.5|71430|71410|71436.4|71416.4|71417.5|71397.5|396
1724125800000|2024-08-20 03:50:00|71430.1|71410.1|71459.8|71439.8|71463|71443|71429|71409|423
1724126100000|2024-08-20 03:55:00|71460.3|71440.3|71447.1|71427.1|71472.5|71452.5|71438|71418|505
1724126400000|2024-08-20 04:00:00|71444.4|71424.4|71438.4|71418.4|71451.1|71431.1|71436.7|71416.7|454
1724126700000|2024-08-20 04:05:00|71438.3|71418.3|71432.4|71412.4|71438.5|71418.5|71420.6|71405.3|383
1724127000000|2024-08-20 04:10:00|71432.5|71412.5|71429.9|71409.9|71432.6|71412.6|71413.7|71393.7|323
1724127300000|2024-08-20 04:15:00|71430.2|71410.2|71437.3|71417.3|71444|71424|71428.7|71408.7|348
1724127600000|2024-08-20 04:20:00|71437.8|71417.8|71447.1|71427.1|71457.7|71437.7|71432.2|71412.2|377
1724127900000|2024-08-20 04:25:00|71447.2|71427.2|71453.3|71433.3|71458.8|71438.8|71447.2|71427.2|262
1724128200000|2024-08-20 04:30:00|71452.9|71432.9|71453.1|71433.1|71457.9|71437.9|71449|71429|304
1724128500000|2024-08-20 04:35:00|71453|71433|71449.1|71429.1|71457.7|71437.7|71447.6|71427.6|277
1724128800000|2024-08-20 04:40:00|71448.9|71428.9|71446.9|71426.9|71451.5|71431.5|71443.9|71423.9|188
1724129100000|2024-08-20 04:45:00|71447|71427|71450.2|71430.2|71453.7|71433.7|71446|71426|306
1724129400000|2024-08-20 04:50:00|71450.6|71430.6|71453.3|71433.3|71459|71439|71450.5|71430.5|141
1724129700000|2024-08-20 04:55:00|71453.2|71433.2|71454.6|71434.6|71454.8|71434.8|71449.1|71429.1|196
1724130000000|2024-08-20 05:00:00|71454.7|71434.7|71448.6|71428.6|71455.7|71435.7|71443.2|71423.2|270
1724130300000|2024-08-20 05:05:00|71448.9|71428.9|71445.9|71425.9|71456.1|71436.1|71440.1|71420.1|257
1724130600000|2024-08-20 05:10:00|71446|71426|71439.9|71419.9|71446.9|71426.9|71438.8|71418.8|215
1724130900000|2024-08-20 05:15:00|71439.8|71419.8|71452.4|71432.4|71453.3|71433.3|71431|71411|343
1724131200000|2024-08-20 05:20:00|71452.3|71432.3|71462.7|71442.7|71463.9|71443.9|71449.4|71429.4|351
1724131500000|2024-08-20 05:25:00|71462.6|71442.6|71462.7|71442.7|71468.4|71448.4|71456.9|71436.9|437
1724131800000|2024-08-20 05:30:00|71462.6|71442.6|71460|71440|71463.2|71443.2|71455.3|71435.3|336
1724132100000|2024-08-20 05:35:00|71460.1|71440.1|71449.4|71429.4|71460.6|71440.6|71444.7|71424.7|312
1724132400000|2024-08-20 05:40:00|71449.8|71429.8|71453.4|71433.4|71456.2|71436.2|71440.4|71420.4|511
1724132700000|2024-08-20 05:45:00|71453.5|71433.5|71458.1|71438.1|71460.8|71440.8|71450|71430|388
1724133000000|2024-08-20 05:50:00|71458.2|71438.2|71450.3|71430.3|71459.1|71439.1|71443.4|71423.4|310
1724133300000|2024-08-20 05:55:00|71450.1|71430.1|71464.9|71444.9|71464.9|71450.7|71448.7|71428.7|433
1724133600000|2024-08-20 06:00:00|71465|71445|71461|71441|71465|71445|71445|71425|540
1724133900000|2024-08-20 06:05:00|71461.3|71441.3|71468.2|71448.2|71473.3|71454.8|71458|71438|393
1724134200000|2024-08-20 06:10:00|71467.6|71447.6|71465.9|71445.9|71474.4|71454.4|71463.1|71443.1|382
1724134500000|2024-08-20 06:15:00|71465.8|71445.8|71457.4|71437.4|71471.3|71451.3|71457.4|71437.4|413
1724134800000|2024-08-20 06:20:00|71457.5|71437.5|71448.8|71428.8|71458|71438|71439.9|71419.9|350
1724135100000|2024-08-20 06:25:00|71448.6|71428.6|71438.1|71418.1|71449.2|71429.2|71435.3|71415.3|419
1724135400000|2024-08-20 06:30:00|71438.6|71418.6|71435.2|71415.2|71443.9|71423.9|71425|71405|405
1724135700000|2024-08-20 06:35:00|71435.3|71415.3|71425.3|71405.3|71435.6|71415.6|71415.1|71395.1|556
1724136000000|2024-08-20 06:40:00|71426.1|71406.1|71430.5|71410.5|71434|71414|71408.8|71388.8|483
1724136300000|2024-08-20 06:45:00|71430.1|71410.1|71439.9|71419.9|71440.6|71420.6|71427.5|71407.5|361
1724136600000|2024-08-20 06:50:00|71439.8|71419.8|71433.7|71413.7|71444.7|71424.7|71432.7|71412.7|396
1724136900000|2024-08-20 06:55:00|71433.8|71413.8|71435.3|71415.3|71439.1|71419.1|71429.3|71409.3|394
1724137200000|2024-08-20 07:00:00|71435|71415|71443|71423|71443.6|71423.6|71432.5|71412.5|374
1724137500000|2024-08-20 07:05:00|71443.1|71423.1|71454.7|71434.7|71466.2|71446.2|71443.1|71423.1|403
1724137800000|2024-08-20 07:10:00|71455.5|71435.5|71421.2|71401.2|71456.3|71436.3|71418.9|71398.9|460
1724138100000|2024-08-20 07:15:00|71422|71402|71436.5|71416.5|71436.5|71416.5|71410.6|71390.6|457
1724138400000|2024-08-20 07:20:00|71436.2|71416.2|71447.6|71427.6|71451.1|71431.1|71433.6|71413.9|456
1724138700000|2024-08-20 07:25:00|71447.7|71427.7|71439|71419|71448|71428|71433.8|71413.8|429
1724139000000|2024-08-20 07:30:00|71439.1|71419.1|71443.3|71423.3|71452.1|71432.1|71429.4|71409.4|429
1724139300000|2024-08-20 07:35:00|71443.2|71423.2|71400.5|71380.5|71445.6|71425.6|71400.3|71380.3|594
1724139600000|2024-08-20 07:40:00|71400.6|71380.6|71412.6|71392.6|71425.8|71405.8|71392.1|71372.1|690
1724139900000|2024-08-20 07:45:00|71412.4|71392.4|71425|71405|71438.9|71418.9|71407.4|71387.4|612
1724140200000|2024-08-20 07:50:00|71425.9|71405.9|71421.1|71401.1|71427.7|71407.7|71410.1|71390.1|490
1724140500000|2024-08-20 07:55:00|71421.2|71401.2|71400.8|71380.8|71429.6|71409.6|71390.9|71370.9|687
1724140800000|2024-08-20 08:00:00|71400.4|71380.4|71382.1|71362.1|71402.7|71382.7|71380.1|71360.1|579
1724141100000|2024-08-20 08:05:00|71382.2|71362.2|71368.5|71348.5|71384.2|71364.2|71322|71302|681
1724141400000|2024-08-20 08:10:00|71367.4|71347.4|71387.7|71367.7|71397.2|71377.2|71357.5|71337.5|586
1724141700000|2024-08-20 08:15:00|71390.7|71370.7|71382.8|71362.8|71395.8|71375.8|71372.6|71352.6|540
1724142000000|2024-08-20 08:20:00|71382.7|71362.7|71396.7|71376.7|71402|71382|71377.4|71357.4|475
1724142300000|2024-08-20 08:25:00|71396.6|71376.6|71422.8|71402.8|71425.6|71405.6|71396.6|71376.6|591
1724142600000|2024-08-20 08:30:00|71422.9|71402.9|71386.7|71366.7|71428.2|71408.2|71382.8|71362.8|547
1724142900000|2024-08-20 08:35:00|71387.1|71367.1|71379.4|71359.4|71397.3|71377.3|71371.2|71351.2|503
1724143200000|2024-08-20 08:40:00|71379.3|71359.3|71370.9|71350.9|71383.1|71363.1|71363.9|71343.9|494
1724143500000|2024-08-20 08:45:00|71370.8|71350.8|71369.8|71349.8|71378.5|71358.5|71363.5|71343.5|390
1724143800000|2024-08-20 08:50:00|71369.9|71349.9|71381.8|71361.8|71387.4|71367.4|71369.9|71349.9|476
1724144100000|2024-08-20 08:55:00|71381.7|71361.7|71407.6|71387.6|71409.8|71389.8|71378.3|71358.3|468
1724144400000|2024-08-20 09:00:00|71408.2|71388.2|71395.6|71375.6|71414.2|71394.2|71392.4|71372.4|377
1724144700000|2024-08-20 09:05:00|71395.7|71375.7|71391.3|71371.3|71403.7|71383.7|71386.7|71366.7|386
1724145000000|2024-08-20 09:10:00|71391|71371|71384.7|71364.7|71396.5|71376.5|71381.2|71361.2|405
1724145300000|2024-08-20 09:15:00|71384.3|71364.3|71389|71369|71392.2|71372.2|71381.4|71361.4|289
1724145600000|2024-08-20 09:20:00|71388.9|71368.9|71395|71375|71397.6|71377.6|71382.7|71362.7|340
1724145900000|2024-08-20 09:25:00|71395.3|71375.3|71390.4|71370.4|71395.9|71375.9|71380.3|71360.3|364
1724146200000|2024-08-20 09:30:00|71390.1|71370.1|71390.2|71370.2|71394.8|71374.8|71388.3|71368.3|333
1724146500000|2024-08-20 09:35:00|71390.3|71370.3|71393.9|71373.9|71395.7|71375.7|71381.2|71361.2|339
1724146800000|2024-08-20 09:40:00|71394|71374|71412.7|71392.7|71412.8|71392.8|71390.3|71370.3|382
1724147100000|2024-08-20 09:45:00|71413.4|71393.4|71410.6|71390.6|71415.8|71395.8|71406.1|71386.1|258
1724147400000|2024-08-20 09:50:00|71410.5|71390.5|71415.6|71395.6|71415.8|71395.8|71407.3|71387.3|226
1724147700000|2024-08-20 09:55:00|71415.8|71395.8|71426.7|71406.7|71433.9|71413.9|71411.1|71391.1|470
1724148000000|2024-08-20 10:00:00|71427.1|71407.1|71426.2|71406.2|71452.1|71432.1|71424|71404|418
1724148300000|2024-08-20 10:05:00|71426.3|71406.3|71427.9|71407.9|71430.6|71410.6|71424.3|71404.3|373
1724148600000|2024-08-20 10:10:00|71427.8|71407.8|71430.5|71410.5|71431.1|71411.1|71426.8|71406.8|393
1724148900000|2024-08-20 10:15:00|71434|71414|71447.3|71427.3|71452.9|71432.9|71434|71414|406
1724149200000|2024-08-20 10:20:00|71447.6|71427.6|71440.2|71420.2|71449.9|71429.9|71435.4|71415.4|376
1724149500000|2024-08-20 10:25:00|71440|71420|71436.2|71416.2|71440.3|71420.3|71433.6|71413.6|403
1724149800000|2024-08-20 10:30:00|71436.1|71416.1|71431.9|71411.9|71440.4|71420.4|71431.6|71411.6|365
1724150100000|2024-08-20 10:35:00|71432|71412|71438|71418|71438.1|71418.1|71429.8|71409.8|262
1724150400000|2024-08-20 10:40:00|71438.1|71418.1|71435.5|71415.5|71440.5|71420.5|71434.5|71414.5|232
1724150700000|2024-08-20 10:45:00|71435.6|71415.6|71434.8|71414.8|71438.5|71418.5|71430.4|71410.4|214
1724151000000|2024-08-20 10:50:00|71434.7|71414.7|71439.5|71419.5|71440.5|71420.5|71434|71414|213
1724151300000|2024-08-20 10:55:00|71439.6|71419.6|71440.6|71420.6|71442.6|71422.6|71437.9|71417.9|324
1724151600000|2024-08-20 11:00:00|71440.5|71420.5|71436.2|71416.2|71440.9|71420.9|71433.7|71413.7|243
1724151900000|2024-08-20 11:05:00|71436.1|71416.1|71442.8|71422.8|71446.3|71426.3|71435.7|71415.7|249
1724152200000|2024-08-20 11:10:00|71442.9|71422.9|71428|71408|71443.1|71423.1|71422.7|71402.7|262
1724152500000|2024-08-20 11:15:00|71428.1|71408.1|71429.3|71409.3|71430.3|71410.3|71420.8|71400.8|209
1724152800000|2024-08-20 11:20:00|71429.2|71409.2|71426.1|71406.1|71433.6|71413.6|71425.4|71405.4|211
1724153100000|2024-08-20 11:25:00|71426|71406|71437.4|71417.4|71438.1|71418.1|71424.6|71404.6|370
1724153400000|2024-08-20 11:30:00|71437.5|71417.5|71437.5|71417.5|71438|71418|71429.9|71409.9|295
1724153700000|2024-08-20 11:35:00|71437.6|71417.6|71443.4|71423.4|71443.4|71423.4|71436.6|71416.6|192
1724154000000|2024-08-20 11:40:00|71443.5|71423.5|71454.2|71434.2|71454.6|71434.6|71440.4|71420.4|281
1724154300000|2024-08-20 11:45:00|71454.3|71434.3|71440.6|71420.6|71456.2|71436.2|71438.8|71418.8|281
1724154600000|2024-08-20 11:50:00|71440.7|71420.7|71431.4|71411.4|71440.8|71420.8|71430.9|71410.9|241
1724154900000|2024-08-20 11:55:00|71431.3|71411.3|71425.4|71405.4|71431.3|71411.3|71417.2|71397.2|401
1724155200000|2024-08-20 12:00:00|71425.6|71405.6|71425.1|71405.1|71426.6|71406.6|71414.1|71394.1|461
1724155500000|2024-08-20 12:05:00|71424.2|71404.2|71412|71392|71424.7|71404.7|71410.9|71390.9|395
1724155800000|2024-08-20 12:10:00|71411.9|71391.9|71410.7|71390.7|71422.1|71402.1|71405.3|71385.3|461
1724156100000|2024-08-20 12:15:00|71410.6|71390.6|71404.8|71384.8|71413.4|71393.4|71402.2|71382.2|376
1724156400000|2024-08-20 12:20:00|71403.5|71383.5|71413.7|71393.7|71414|71394|71397.1|71377.1|424
1724156700000|2024-08-20 12:25:00|71413.6|71393.6|71418.3|71398.3|71419.3|71399.3|71411.5|71391.5|321
1724157000000|2024-08-20 12:30:00|71418.4|71398.4|71421.2|71401.2|71425.2|71405.2|71412.8|71392.8|381
1724157300000|2024-08-20 12:35:00|71421.3|71401.3|71427.3|71407.3|71427.3|71411.6|71418.8|71398.8|358
1724157600000|2024-08-20 12:40:00|71427.1|71407.1|71417.1|71397.1|71430.9|71410.9|71417.1|71397.1|398
1724157900000|2024-08-20 12:45:00|71417.2|71397.2|71400.2|71380.2|71417.2|71397.2|71398.6|71378.6|363
1724158200000|2024-08-20 12:50:00|71400.3|71380.3|71394.4|71374.4|71400.4|71380.4|71383.5|71363.5|502
1724158500000|2024-08-20 12:55:00|71394.6|71374.6|71373.1|71353.1|71395.2|71375.2|71362.6|71342.6|666
1724158800000|2024-08-20 13:00:00|71373.6|71353.6|71364.6|71354.6|71374|71356.6|71354.4|71338.3|628
1724159100000|2024-08-20 13:05:00|71364.5|71354.5|71353.1|71343.1|71374.2|71359.1|71352.1|71339.4|456
1724159400000|2024-08-20 13:10:00|71352.3|71342.3|71331.2|71321.2|71354.2|71344.2|71330.7|71311.5|602
1724159700000|2024-08-20 13:15:00|71331.3|71321.3|71337.1|71317.1|71348.7|71329|71326|71311.4|550
1724160000000|2024-08-20 13:20:00|71337|71317|71336.2|71316.2|71340.9|71326.1|71326.6|71306.6|485
1724160300000|2024-08-20 13:25:00|71337.1|71317.1|71324.9|71304.9|71349.6|71329.6|71316.5|71301.6|594
1724160600000|2024-08-20 13:30:00|71324.7|71304.7|71351.3|71331.3|71351.4|71331.4|71323.9|71303.9|562
1724160900000|2024-08-20 13:35:00|71351.4|71331.4|71358.5|71338.5|71368.6|71348.6|71346|71327.2|581
1724161200000|2024-08-20 13:40:00|71358.1|71338.1|71337.6|71317.6|71365.4|71345.4|71336.3|71316.3|505
1724161500000|2024-08-20 13:45:00|71337|71317|71325.4|71305.4|71341.7|71321.7|71321.5|71301.5|501
1724161800000|2024-08-20 13:50:00|71325.3|71305.3|71317.4|71297.4|71330.3|71310.3|71314.9|71294.9|547
1724162100000|2024-08-20 13:55:00|71317.5|71297.5|71309.1|71299.1|71322|71305.4|71308.7|71293.5|530
1724162400000|2024-08-20 14:00:00|71309.3|71299.3|71337.6|71317.6|71340.7|71320.7|71307.8|71292.5|540
1724162700000|2024-08-20 14:05:00|71338.2|71318.2|71362.9|71342.9|71364.5|71344.5|71333.6|71313.6|479
1724163000000|2024-08-20 14:10:00|71363.1|71343.1|71336.2|71316.2|71368.2|71348.2|71336|71316|543
1724163300000|2024-08-20 14:15:00|71335.9|71315.9|71324.8|71304.8|71338.2|71318.2|71319.6|71299.6|635
1724163600000|2024-08-20 14:20:00|71324.9|71304.9|71312.5|71292.5|71325.7|71305.7|71307.7|71287.7|528
1724163900000|2024-08-20 14:25:00|71312.4|71292.4|71305.8|71285.8|71319.6|71299.6|71298.1|71278.1|659
1724164200000|2024-08-20 14:30:00|71305.7|71285.7|71300.9|71280.9|71311.3|71291.3|71300.3|71280.3|594
1724164500000|2024-08-20 14:35:00|71300.8|71280.8|71302.2|71282.2|71302.2|71283.5|71276.1|71259.5|728
1724164800000|2024-08-20 14:40:00|71302.4|71282.4|71300.8|71280.8|71323.1|71303.1|71296.5|71276.5|589
1724165100000|2024-08-20 14:45:00|71300.9|71280.9|71300.7|71280.7|71303.3|71286.3|71288.9|71273|581
1724165400000|2024-08-20 14:50:00|71300.5|71280.5|71279.9|71259.9|71305.7|71289.5|71278.7|71258.7|620
1724165700000|2024-08-20 14:55:00|71281.6|71261.6|71286.7|71266.7|71293.6|71273.6|71278.6|71258.6|678
1724166000000|2024-08-20 15:00:00|71286.9|71266.9|71303.9|71283.9|71308|71291.6|71286.8|71266.8|698
1724166300000|2024-08-20 15:05:00|71304.2|71284.2|71318|71298|71322.7|71302.7|71298.9|71278.9|638
1724166600000|2024-08-20 15:10:00|71317.9|71297.9|71322.1|71302.1|71322.5|71302.5|71315|71295|516
1724166900000|2024-08-20 15:15:00|71322.2|71302.2|71329.6|71309.6|71340.5|71320.5|71322.2|71302.2|576
1724167200000|2024-08-20 15:20:00|71329.5|71309.5|71331.2|71311.2|71335|71315|71327.1|71307.1|481
1724167500000|2024-08-20 15:25:00|71331.1|71311.1|71329.2|71309.2|71336.2|71316.2|71328.6|71308.6|477
1724167800000|2024-08-20 15:30:00|71329.1|71309.1|71317.4|71297.4|71330.9|71310.9|71315.8|71295.8|403
1724168100000|2024-08-20 15:35:00|71317.3|71297.3|71308.4|71288.4|71317.7|71297.7|71308|71288|369
1724168400000|2024-08-20 15:40:00|71308.5|71288.5|71301.5|71281.5|71308.6|71288.6|71290.3|71270.3|436
1724168700000|2024-08-20 15:45:00|71301.6|71281.6|71297.5|71277.5|71310.6|71290.6|71297.5|71277.5|358
1724169000000|2024-08-20 15:50:00|71297.6|71277.6|71314.4|71294.4|71315.5|71295.5|71292.5|71272.5|524
1724169300000|2024-08-20 15:55:00|71314.5|71294.5|71315.7|71295.7|71319.5|71299.5|71313.9|71293.9|416
1724169600000|2024-08-20 16:00:00|71314.6|71294.6|71314.4|71294.4|71327.4|71312.2|71308|71292.6|518
1724169900000|2024-08-20 16:05:00|71314.3|71294.3|71277|71257|71314.3|71294.3|71276.9|71256.9|509
1724170200000|2024-08-20 16:10:00|71276.9|71256.9|71271.4|71251.4|71285.5|71265.5|71269.9|71249.9|481
1724170500000|2024-08-20 16:15:00|71271.5|71251.5|71262.6|71252.6|71272|71253.2|71255.5|71238.7|366
1724170800000|2024-08-20 16:20:00|71262.7|71252.7|71258.2|71238.2|71271.6|71253.1|71252.5|71232.5|494
1724171100000|2024-08-20 16:25:00|71258.1|71238.1|71265|71245|71267.6|71251.7|71251.4|71234.9|406
1724171400000|2024-08-20 16:30:00|71264.9|71244.9|71269|71249|71272|71252|71258.1|71238.1|351
1724171700000|2024-08-20 16:35:00|71268.3|71248.3|71258.8|71238.8|71270.2|71250.2|71255.3|71235.3|393
1724172000000|2024-08-20 16:40:00|71259.3|71239.3|71253|71233|71259.6|71239.6|71246.8|71226.8|361
1724172300000|2024-08-20 16:45:00|71253.1|71233.1|71248.5|71228.5|71253.2|71233.2|71243.1|71223.1|280
1724172600000|2024-08-20 16:50:00|71248.4|71228.4|71240.4|71220.4|71249.7|71229.7|71238.5|71218.5|267
1724172900000|2024-08-20 16:55:00|71240.6|71220.6|71244.3|71224.3|71248.8|71228.8|71233.7|71218|372
1724173200000|2024-08-20 17:00:00|71244|71224|71241.5|71221.5|71249.5|71229.5|71237|71217|526
1724173500000|2024-08-20 17:05:00|71240.7|71220.7|71242.7|71222.7|71242.9|71222.9|71238.2|71218.2|328
1724173800000|2024-08-20 17:10:00|71242.6|71222.6|71244.4|71224.4|71252.4|71232.4|71242.2|71222.2|333
1724174100000|2024-08-20 17:15:00|71244.6|71224.6|71257.9|71237.9|71259.2|71239.2|71244.6|71224.6|327
1724174400000|2024-08-20 17:20:00|71257.7|71237.7|71253.2|71233.2|71263.1|71243.1|71253.2|71233.2|298
1724174700000|2024-08-20 17:25:00|71253.1|71233.1|71250.4|71230.4|71253.8|71233.8|71248.4|71228.4|279
1724175000000|2024-08-20 17:30:00|71250|71230|71238.2|71228.2|71250|71235.6|71238.1|71224.6|228
1724175300000|2024-08-20 17:35:00|71238.3|71228.3|71234.1|71214.1|71239|71228.7|71232.1|71213.4|210
1724175600000|2024-08-20 17:40:00|71234.2|71214.2|71245.5|71225.5|71247.8|71227.8|71233.2|71213.2|244
1724175900000|2024-08-20 17:45:00|71245.3|71225.3|71246.9|71226.9|71246.9|71226.9|71241.1|71221.1|384
1724176200000|2024-08-20 17:50:00|71245.9|71225.9|71243|71223|71248.3|71228.3|71242.1|71222.1|209
1724176500000|2024-08-20 17:55:00|71243.1|71223.1|71240.8|71220.8|71244|71224|71240.1|71220.1|230
1724176800000|2024-08-20 18:00:00|71241.1|71221.1|71242.4|71222.4|71244.3|71224.3|71240.8|71220.8|342
1724177100000|2024-08-20 18:05:00|71242.5|71222.5|71238.5|71218.5|71243.5|71223.5|71237.4|71217.4|188
1724177400000|2024-08-20 18:10:00|71238.4|71218.4|71239.8|71219.8|71243.6|71223.6|71237.1|71217.1|292
1724177700000|2024-08-20 18:15:00|71239.7|71219.7|71231.2|71211.2|71240.4|71220.4|71228|71208|287
1724178000000|2024-08-20 18:20:00|71231.3|71211.3|71221.6|71201.6|71231.9|71211.9|71220.2|71200.2|350
1724178300000|2024-08-20 18:25:00|71221.3|71201.3|71217.7|71197.7|71227.3|71211.8|71217.7|71197.7|363
1724178600000|2024-08-20 18:30:00|71216.9|71196.9|71213.8|71193.8|71218.5|71198.5|71213.3|71193.3|307
1724178900000|2024-08-20 18:35:00|71213.6|71193.6|71222.9|71202.9|71224.9|71204.9|71211.3|71191.3|445
1724179200000|2024-08-20 18:40:00|71223.1|71203.1|71215.8|71195.8|71224.9|71204.9|71210.1|71193.3|376
1724179500000|2024-08-20 18:45:00|71215.7|71195.7|71206.9|71186.9|71216.8|71196.8|71206.3|71186.3|326
1724179800000|2024-08-20 18:50:00|71207.1|71187.1|71199.7|71179.7|71207.9|71187.9|71196.6|71178.2|257
1724180100000|2024-08-20 18:55:00|71199.9|71179.9|71205.2|71185.2|71206.8|71186.8|71196|71176|318
1724180400000|2024-08-20 19:00:00|71205.1|71185.1|71196.4|71176.4|71206|71186|71196.2|71176.2|289
1724180700000|2024-08-20 19:05:00|71196.3|71176.3|71192.3|71172.3|71198.5|71178.5|71191.6|71171.6|296
1724181000000|2024-08-20 19:10:00|71192.2|71172.2|71196.5|71176.5|71197.1|71177.1|71189.5|71169.5|189
1724181300000|2024-08-20 19:15:00|71196.2|71176.2|71184.1|71174.1|71197|71177|71184|71168.8|181
1724181600000|2024-08-20 19:20:00|71184.3|71174.3|71183.7|71163.7|71190.7|71174.7|71182.4|71162.4|238
1724181900000|2024-08-20 19:25:00|71184|71164|71182.2|71162.2|71187.1|71167.1|71181.3|71161.3|400
1724182200000|2024-08-20 19:30:00|71182.3|71162.3|71187.2|71167.2|71187.6|71167.6|71182.1|71162.1|424
1724182500000|2024-08-20 19:35:00|71187.4|71167.4|71176.8|71156.8|71187.5|71167.5|71176.7|71156.7|388
1724182800000|2024-08-20 19:40:00|71176.9|71156.9|71174.9|71154.9|71177.4|71157.4|71173.7|71153.7|368
1724183100000|2024-08-20 19:45:00|71174.8|71154.8|71176.4|71156.4|71177.3|71157.3|71171.5|71151.5|363
1724183400000|2024-08-20 19:50:00|71176.2|71156.2|71172.5|71152.5|71176.8|71156.8|71170.7|71150.7|188
1724183700000|2024-08-20 19:55:00|71173|71153|71168.1|71148.1|71173.8|71153.8|71166.4|71146.4|400
1724184000000|2024-08-20 20:00:00|71168|71148|71178.4|71158.4|71179.2|71159.2|71167.8|71147.8|266
1724184300000|2024-08-20 20:05:00|71178.3|71158.3|71182.6|71162.6|71185|71165|71177.5|71157.5|349
1724184600000|2024-08-20 20:10:00|71182.5|71162.5|71184.2|71164.2|71185.2|71165.2|71181.9|71161.9|257
1724184900000|2024-08-20 20:15:00|71183.9|71163.9|71182.5|71162.5|71185.7|71165.7|71181.4|71161.4|294
1724185200000|2024-08-20 20:20:00|71183.2|71163.2|71179|71159|71183.5|71163.5|71178.8|71158.8|230
1724185500000|2024-08-20 20:25:00|71178.8|71158.8|71182.5|71162.5|71182.9|71162.9|71178.8|71158.8|239
1724185800000|2024-08-20 20:30:00|71182.4|71162.4|71182.3|71162.3|71183.4|71163.4|71181.3|71161.3|261
1724186100000|2024-08-20 20:35:00|71182.2|71162.2|71181.9|71161.9|71182.7|71162.7|71180.9|71160.9|98
1724186400000|2024-08-20 20:40:00|71181.8|71161.8|71182.4|71162.4|71183.1|71163.1|71180.9|71160.9|35
1724186700000|2024-08-20 20:45:00|71182.7|71162.7|71176.4|71156.4|71183|71163|71175.9|71155.9|66
1724187000000|2024-08-20 20:50:00|71176.3|71156.3|71177.1|71157.1|71178.1|71158.1|71172.6|71152.6|199
1724187300000|2024-08-20 20:55:00|71177.5|71157.5|71216.5|71143.6|71230.9|71159.7|71171.5|71138.5|341
1724187600000|2024-08-20 21:00:00|71207.8|71149.9|71217.4|71136.6|71250.8|71149.9|71207.5|71117.3|50
1724187900000|2024-08-20 21:05:00|71216.6|71136.7|71209|71144.5|71223.7|71148.5|71204.3|71135.9|109
1724188200000|2024-08-20 21:10:00|71209.2|71145.3|71203.6|71147.1|71210.6|71147.3|71194.7|71131.4|374
1724188500000|2024-08-20 21:15:00|71203.5|71147|71202.6|71145.9|71203.8|71147.2|71202.2|71145.9|54
1724188800000|2024-08-20 21:20:00|71202.4|71146|71194.7|71147.1|71202.6|71149.5|71194.3|71145.3|65
1724189100000|2024-08-20 21:25:00|71194.6|71146.8|71194.5|71147|71197.2|71147.5|71194|71144.2|97
1724189400000|2024-08-20 21:30:00|71194.6|71146.8|71191.9|71152.9|71196.5|71152.9|71191.9|71145.8|119
1724189700000|2024-08-20 21:35:00|71191.6|71152.3|71193.5|71147.9|71194.1|71154.4|71191.4|71147.5|54
1724190000000|2024-08-20 21:40:00|71192.9|71148|71192.4|71151.3|71195.5|71151.3|71191.3|71144.1|84
1724190300000|2024-08-20 21:45:00|71192.5|71150.6|71192.5|71150.6|71192.6|71151.3|71191.4|71148.4|47
1724190600000|2024-08-20 21:50:00|71192.6||71192.5||71192.6||71192.5||54
1724190900000|2024-08-20 21:55:00|71192.1|71148.6|71193.1|71145.7|71196.8|71150.6|71188.5|71143.5|82
1724191200000|2024-08-20 22:00:00|71196|71146.5|71198|71143.5|71252.1|71158|71186.6|71125.2|286
1724191500000|2024-08-20 22:05:00|71198.2|71143.3|71188.7|71146.1|71201.3|71150.3|71188.7|71142.4|101
1724191800000|2024-08-20 22:10:00|71188.3|71146|71191.5|71143|71191.8|71146.4|71188.1|71142.6|35
1724192100000|2024-08-20 22:15:00|71191.2|71144|71187.2|71147.6|71193.7|71151.2|71184.2|71143|120
1724192400000|2024-08-20 22:20:00|71187.3|71147.7|71187.2|71153.9|71189.2|71153.9|71185.6|71147.5|51
1724192700000|2024-08-20 22:25:00|71190|71151.4|71189.9|71150|71190.6|71154.3|71186|71149.3|77
1724193000000|2024-08-20 22:30:00|71189.8|71149.9|71190.2|71149.9|71190.2|71153.1|71186.5|71149.5|54
1724193300000|2024-08-20 22:35:00|71188.6|71150|71186.5|71153.7|71190|71154.1|71186.2|71149.3|109
1724193600000|2024-08-20 22:40:00|71186.6|71153.5|71188.1|71150.4|71188.8|71153.6|71186.1|71149.9|109
1724193900000|2024-08-20 22:45:00|71186.3|71150.3|71187.1|71151.8|71188.8|71152.3|71186.2|71149.9|71
1724194200000|2024-08-20 22:50:00|71187.2|71150.1|71188.7|71150.2|71189.1|71153.3|71186.2|71149.7|80
1724194500000|2024-08-20 22:55:00|71187.7|71152.3|71185.7|71153.5|71188.9|71154.6|71185.5|71150.2|106
1724194800000|2024-08-20 23:00:00|71185.3|71153.8|71180.8|71160.8|71189.8|71162|71180.5|71151.6|242
1724195100000|2024-08-20 23:05:00|71188.8|71154.7|71180.1|71160.1|71190.4|71162.6|71179.6|71153.7|119
1724195400000|2024-08-20 23:10:00|71180.2|71160.2|71180.5|71160.5|71186.8|71161.9|71179.6|71156.6|133
1724195700000|2024-08-20 23:15:00|71181|71161|71174.1|71154.1|71186.3|71161.4|71174|71154|115
1724196000000|2024-08-20 23:20:00|71173.6|71153.6|71169|71149|71174.7|71154.7|71168.4|71148.4|69
1724196300000|2024-08-20 23:25:00|71169.1|71149.1|71157.8|71137.8|71169.7|71149.7|71155.3|71135.3|206
1724196600000|2024-08-20 23:30:00|71158.4|71138.4|71151.4|71116.6|71160.8|71140.8|71138.6|71107.9|345
1724196900000|2024-08-20 23:35:00|71151.1|71116.4|71149.9|71129.9|71158.8|71131.7|71144.8|71115.2|259
1724197200000|2024-08-20 23:40:00|71149.8|71129.8|71148.4|71128.4|71159.4|71134.5|71145.6|71125.5|199
1724197500000|2024-08-20 23:45:00|71148.3|71128.3|71153.9|71133.9|71154.3|71134.3|71141.7|71121.7|191
1724197800000|2024-08-20 23:50:00|71153.8|71133.8|71142|71122|71155.5|71135.5|71141.8|71121.8|586
1724198100000|2024-08-20 23:55:00|71142.3|71122.3|71152.4|71132.4|71154.8|71134.8|71140.9|71120.9|458
1724198400000|2024-08-21 00:00:00|71152.5|71132.5|71178.6|71158.6|71180.2|71160.2|71144.1|71124.1|610
1724198700000|2024-08-21 00:05:00|71179.4|71159.4|71170.7|71150.7|71182.3|71162.3|71169|71149|401
1724199000000|2024-08-21 00:10:00|71172.5|71152.5|71203.6|71183.6|71204.9|71184.9|71172.4|71152.4|334
1724199300000|2024-08-21 00:15:00|71203.5|71183.5|71218|71198|71221.8|71201.8|71203.3|71183.3|316
1724199600000|2024-08-21 00:20:00|71217.9|71197.9|71187.8|71167.8|71217.9|71197.9|71175|71155|343
1724199900000|2024-08-21 00:25:00|71187.9|71167.9|71179.3|71159.3|71192.7|71172.7|71176.5|71156.5|393
1724200200000|2024-08-21 00:30:00|71179.2|71159.2|71169.1|71149.1|71182.9|71162.9|71148.9|71128.9|550
1724200500000|2024-08-21 00:35:00|71169|71149|71149.4|71129.4|71169.7|71149.7|71137.1|71117.1|529
1724200800000|2024-08-21 00:40:00|71149.6|71129.6|71168.3|71148.3|71169.2|71149.2|71148.2|71128.2|316
1724201100000|2024-08-21 00:45:00|71168.2|71148.2|71200.8|71180.8|71200.9|71180.9|71168.2|71148.2|361
1724201400000|2024-08-21 00:50:00|71201|71181|71223.3|71203.3|71224.7|71204.7|71195.3|71175.3|430
1724201700000|2024-08-21 00:55:00|71225|71205|71204.7|71184.7|71226.3|71206.3|71201.7|71181.7|413
1724202000000|2024-08-21 01:00:00|71204.6|71184.6|71186.7|71166.7|71216.9|71196.9|71181.9|71161.9|637
1724202300000|2024-08-21 01:05:00|71186.6|71166.6|71202.3|71182.3|71202.8|71182.8|71174.9|71154.9|542
1724202600000|2024-08-21 01:10:00|71201.9|71181.9|71211|71191|71216.8|71196.8|71195.4|71175.4|553
1724202900000|2024-08-21 01:15:00|71210.9|71190.9|71225.7|71205.7|71244|71224|71210.8|71190.8|748
1724203200000|2024-08-21 01:20:00|71225.9|71205.9|71246|71226|71246.8|71226.8|71218.5|71198.5|496
1724203500000|2024-08-21 01:25:00|71246.1|71226.1|71246.2|71226.2|71254.8|71234.8|71236.9|71216.9|520
1724203800000|2024-08-21 01:30:00|71243.2|71223.2|71283.6|71263.6|71302.1|71282.1|71241.8|71221.8|775
1724204100000|2024-08-21 01:35:00|71284|71264|71286.4|71266.4|71295.6|71275.6|71264.2|71244.2|687
1724204400000|2024-08-21 01:40:00|71286.2|71266.2|71258.8|71238.8|71286.3|71266.3|71237.4|71217.4|731
1724204700000|2024-08-21 01:45:00|71258.6|71238.6|71261.1|71241.1|71272.8|71252.8|71249.6|71229.6|603
1724205000000|2024-08-21 01:50:00|71260.8|71240.8|71268.9|71248.9|71276.1|71256.1|71236.5|71216.5|617
1724205300000|2024-08-21 01:55:00|71268.1|71248.1|71284.7|71264.7|71287.7|71267.7|71253.1|71237.1|644
1724205600000|2024-08-21 02:00:00|71284.1|71264.1|71282.1|71262.1|71290.6|71270.6|71273.6|71253.6|559
1724205900000|2024-08-21 02:05:00|71281.9|71261.9|71286.9|71266.9|71294.9|71274.9|71276.5|71256.5|580
1724206200000|2024-08-21 02:10:00|71286.8|71266.8|71277.9|71257.9|71289.2|71269.2|71275.3|71255.3|459
1724206500000|2024-08-21 02:15:00|71277.8|71257.8|71262.4|71242.4|71279.4|71259.4|71253.7|71233.7|484
1724206800000|2024-08-21 02:20:00|71262.7|71242.7|71266.4|71246.4|71269.7|71249.7|71258.4|71238.4|445
1724207100000|2024-08-21 02:25:00|71266.5|71246.5|71286.8|71266.8|71290.9|71270.9|71264.2|71244.2|399
1724207400000|2024-08-21 02:30:00|71286.5|71266.5|71289.5|71269.5|71292.5|71272.5|71281.2|71261.2|360
1724207700000|2024-08-21 02:35:00|71289.6|71269.6|71279.4|71259.4|71292.2|71272.2|71279.1|71259.1|408
1724208000000|2024-08-21 02:40:00|71279.3|71259.3|71282.3|71262.3|71283.7|71269.2|71276.7|71256.7|292
1724208300000|2024-08-21 02:45:00|71282.2|71262.2|71279.9|71259.9|71288.1|71268.1|71278.4|71258.4|320
1724208600000|2024-08-21 02:50:00|71280|71260|71282.5|71262.5|71285.3|71265.3|71270.6|71250.6|326
1724208900000|2024-08-21 02:55:00|71284.8|71264.8|71294.1|71284.1|71302.3|71287.2|71283.6|71263.6|483
1724209200000|2024-08-21 03:00:00|71294.2|71284.2|71296.6|71276.6|71299.1|71284.4|71290.2|71270.2|397
1724209500000|2024-08-21 03:05:00|71296.7|71276.7|71317.7|71307.7|71324.9|71314.9|71290.4|71270.4|414
1724209800000|2024-08-21 03:10:00|71317.6|71307.6|71328.8|71308.8|71329.4|71311.1|71316.4|71301.6|388
1724210100000|2024-08-21 03:15:00|71328.9|71308.9|71307.8|71287.8|71335.9|71315.9|71303.8|71283.8|437
1724210400000|2024-08-21 03:20:00|71307|71287|71308.1|71288.1|71310.6|71290.6|71297.1|71278.2|376
1724210700000|2024-08-21 03:25:00|71306.1|71286.1|71311.5|71291.5|71312.9|71292.9|71303.7|71283.7|409
1724211000000|2024-08-21 03:30:00|71311.4|71291.4|71313.6|71293.6|71319.9|71301.4|71303.2|71285.1|359
1724211300000|2024-08-21 03:35:00|71313.5|71293.5|71314.3|71294.3|71319.7|71299.7|71308.1|71288.1|374
1724211600000|2024-08-21 03:40:00|71314.5|71294.5|71293.3|71273.3|71314.6|71294.6|71290.3|71270.3|345
1724211900000|2024-08-21 03:45:00|71293.2|71273.2|71300.9|71280.9|71307.5|71288.1|71291.8|71273.2|329
1724212200000|2024-08-21 03:50:00|71300|71280|71296.3|71276.3|71300.6|71280.6|71294.4|71274.4|327
1724212500000|2024-08-21 03:55:00|71296.1|71276.1|71300.7|71280.7|71303.6|71284.8|71293.8|71276.1|276
1724212800000|2024-08-21 04:00:00|71300.5|71280.5|71302.8|71282.8|71305.7|71285.7|71297.3|71277.3|261
1724213100000|2024-08-21 04:05:00|71302.7|71282.7|71305.9|71285.9|71306|71286|71299.3|71279.3|218
1724213400000|2024-08-21 04:10:00|71304.9|71284.9|71307.3|71287.3|71310.9|71290.9|71302.8|71282.8|217
1724213700000|2024-08-21 04:15:00|71307.4|71287.4|71305|71285|71311.6|71291.7|71301.3|71284.9|186
1724214000000|2024-08-21 04:20:00|71304.7|71284.7|71298.6|71278.6|71308.6|71288.6|71297.4|71277.4|180
1724214300000|2024-08-21 04:25:00|71298.5|71278.5|71303.3|71283.3|71304.9|71284.9|71297.4|71277.4|220
1724214600000|2024-08-21 04:30:00|71303.6|71283.6|71302.5|71282.5|71307.5|71289.4|71297.1|71280.5|183
1724214900000|2024-08-21 04:35:00|71302.4|71282.4|71303.6|71283.6|71309.7|71295.3|71296.1|71280.2|236
1724215200000|2024-08-21 04:40:00|71303.7|71283.7|71305.7|71285.7|71314.2|71298.3|71302|71282|268
1724215500000|2024-08-21 04:45:00|71303.8|71283.8|71306.6|71286.6|71310.9|71290.9|71299.2|71279.2|236
1724215800000|2024-08-21 04:50:00|71306.5|71286.5|71304.1|71284.1|71311.3|71291.3|71302.7|71282.7|266
1724216100000|2024-08-21 04:55:00|71304.2|71284.2|71287.9|71267.9|71312.2|71292.2|71287.7|71267.7|369
1724216400000|2024-08-21 05:00:00|71288.7|71268.7|71295.9|71275.9|71305|71285|71288.6|71268.6|344
1724216700000|2024-08-21 05:05:00|71296|71276|71301|71281|71301.6|71281.6|71294.9|71274.9|234
1724217000000|2024-08-21 05:10:00|71299.9|71279.9|71307.9|71287.9|71307.9|71287.9|71295.9|71275.9|207
1724217300000|2024-08-21 05:15:00|71308|71288|71302.7|71282.7|71312|71294.9|71299.8|71282|174
1724217600000|2024-08-21 05:20:00|71302.5|71282.5|71304.2|71284.2|71304.4|71284.4|71296.6|71276.6|175
1724217900000|2024-08-21 05:25:00|71304.3|71284.3|71310.3|71290.3|71310.5|71290.5|71301.3|71281.3|228
1724218200000|2024-08-21 05:30:00|71310.2|71290.2|71301.3|71291.3|71314.1|71298.7|71298.7|71286.5|358
1724218500000|2024-08-21 05:35:00|71301.2|71291.2|71307.9|71287.9|71309.9|71293.1|71297.9|71277.9|364
1724218800000|2024-08-21 05:40:00|71308|71288|71290.8|71270.8|71308.9|71292.1|71284.6|71264.6|393
1724219100000|2024-08-21 05:45:00|71289|71269|71289.5|71269.5|71297.1|71277.1|71275.8|71255.8|390
1724219400000|2024-08-21 05:50:00|71289.6|71269.6|71294.1|71274.1|71298.7|71279.8|71285.5|71265.5|360
1724219700000|2024-08-21 05:55:00|71294.2|71274.2|71300.2|71280.2|71303.9|71288.5|71283.3|71266.8|498
1724220000000|2024-08-21 06:00:00|71300.4|71280.4|71309.9|71289.9|71313.7|71293.7|71291.3|71271.3|396
1724220300000|2024-08-21 06:05:00|71310.1|71290.1|71328.7|71308.7|71331.1|71311.1|71310.1|71290.1|411
1724220600000|2024-08-21 06:10:00|71328.6|71308.6|71323.2|71303.2|71338.1|71318.1|71322.7|71302.7|485
1724220900000|2024-08-21 06:15:00|71323.1|71303.1|71321.1|71301.1|71330.4|71310.4|71317.4|71297.4|378
1724221200000|2024-08-21 06:20:00|71321.2|71301.2|71318.6|71298.6|71327.3|71307.3|71310.1|71290.1|344
1724221500000|2024-08-21 06:25:00|71318.7|71298.7|71330.7|71310.7|71336.9|71316.9|71318.7|71298.7|485
1724221800000|2024-08-21 06:30:00|71329.4|71309.4|71323|71303|71331|71311|71319.9|71299.9|329
1724222100000|2024-08-21 06:35:00|71323.1|71303.1|71318.1|71298.1|71330.1|71310.1|71316.7|71296.7|354
1724222400000|2024-08-21 06:40:00|71317.9|71297.9|71309.4|71289.4|71320.3|71300.3|71307.2|71287.2|331
1724222700000|2024-08-21 06:45:00|71309.5|71289.5|71308.2|71288.2|71312.9|71292.9|71304.4|71284.4|427
1724223000000|2024-08-21 06:50:00|71308|71288|71314.4|71294.4|71320.2|71300.2|71307|71287|385
1724223300000|2024-08-21 06:55:00|71314.5|71294.5|71318.5|71298.5|71324.5|71304.5|71311.1|71293|454
1724223600000|2024-08-21 07:00:00|71318.6|71298.6|71301.5|71281.5|71322.1|71302.1|71294|71274|564
1724223900000|2024-08-21 07:05:00|71301.4|71281.4|71284.3|71264.3|71303.8|71283.8|71277|71257|541
1724224200000|2024-08-21 07:10:00|71284.7|71264.7|71303.9|71283.9|71305.6|71289.1|71284.5|71264.5|490
1724224500000|2024-08-21 07:15:00|71304|71284|71289.8|71269.8|71304|71284|71284.8|71264.8|355
1724224800000|2024-08-21 07:20:00|71289.6|71269.6|71281.2|71261.2|71290|71270|71279.1|71259.1|360
1724225100000|2024-08-21 07:25:00|71280.7|71260.7|71287.2|71267.2|71289.2|71269.2|71272.3|71257.4|338
1724225400000|2024-08-21 07:30:00|71287.3|71267.3|71295|71275|71297.3|71277.3|71287.2|71267.2|364
1724225700000|2024-08-21 07:35:00|71295.1|71275.1|71307|71287|71308.4|71293.5|71292.9|71272.9|332
1724226000000|2024-08-21 07:40:00|71306.9|71286.9|71315.1|71295.1|71325.7|71305.7|71300|71280|451
1724226300000|2024-08-21 07:45:00|71315.4|71295.4|71333.3|71313.3|71333.9|71317|71307.2|71290.9|465
1724226600000|2024-08-21 07:50:00|71333.4|71313.4|71353.1|71333.1|71358.9|71338.9|71326.8|71308.8|569
1724226900000|2024-08-21 07:55:00|71352.5|71332.5|71347.6|71327.6|71361.3|71341.3|71341.9|71321.9|570
1724227200000|2024-08-21 08:00:00|71347.5|71327.5|71335.4|71315.4|71349.1|71329.1|71335.1|71315.1|470
1724227500000|2024-08-21 08:05:00|71334.9|71314.9|71327.6|71307.6|71336.5|71316.5|71319.5|71299.5|411
1724227800000|2024-08-21 08:10:00|71327.7|71307.7|71320|71300|71334.6|71314.6|71316.5|71296.5|345
1724228100000|2024-08-21 08:15:00|71321.2|71301.2|71328.2|71308.2|71333.3|71313.3|71318|71298|309
1724228400000|2024-08-21 08:20:00|71328.1|71308.1|71320|71300|71328.9|71308.9|71318.1|71298.1|334
1724228700000|2024-08-21 08:25:00|71319.9|71299.9|71322.5|71302.5|71324.1|71304.1|71307.8|71287.8|376
1724229000000|2024-08-21 08:30:00|71322.4|71302.4|71324.4|71304.4|71327.5|71307.5|71317.4|71297.4|298
1724229300000|2024-08-21 08:35:00|71324.2|71304.2|71323.2|71303.2|71335.1|71315.1|71322.1|71302.1|397
1724229600000|2024-08-21 08:40:00|71323.1|71303.1|71288.2|71268.2|71323.9|71303.9|71288.2|71268.2|376
1724229900000|2024-08-21 08:45:00|71288.4|71268.4|71294.3|71274.3|71297|71277|71279.9|71259.9|431
1724230200000|2024-08-21 08:50:00|71293.9|71273.9|71299.1|71279.1|71302.1|71282.1|71292.5|71272.5|340
1724230500000|2024-08-21 08:55:00|71299|71279|71320.5|71300.5|71320.8|71300.8|71298.5|71278.5|398
1724230800000|2024-08-21 09:00:00|71320.8|71300.8|71322.6|71302.6|71327|71307|71313.4|71293.4|362
1724231100000|2024-08-21 09:05:00|71322.5|71302.5|71312|71292|71324.8|71304.8|71306.4|71286.4|349
1724231400000|2024-08-21 09:10:00|71312.1|71292.1|71319.7|71299.7|71324.2|71304.2|71311.1|71291.1|294
1724231700000|2024-08-21 09:15:00|71319.9|71299.9|71317.5|71297.5|71321.2|71301.2|71315.7|71295.7|303
1724232000000|2024-08-21 09:20:00|71316.3|71296.3|71318.4|71298.4|71319.9|71299.9|71309.2|71289.2|288
1724232300000|2024-08-21 09:25:00|71318.5|71298.5|71317.4|71297.4|71321|71301|71310.6|71290.6|298
1724232600000|2024-08-21 09:30:00|71317.2|71297.2|71322.3|71302.3|71323.2|71303.2|71315.2|71295.2|297
1724232900000|2024-08-21 09:35:00|71322.4|71302.4|71330.5|71310.5|71336.8|71316.8|71322.1|71302.1|308
1724233200000|2024-08-21 09:40:00|71330.6|71310.6|71336.7|71316.7|71347|71327|71326.2|71306.2|359
1724233500000|2024-08-21 09:45:00|71336.1|71316.1|71333.9|71323.9|71341.2|71324.8|71332.8|71313.8|236
1724233800000|2024-08-21 09:50:00|71334|71324|71336.6|71316.6|71344|71330.4|71333.4|71313.4|297
1724234100000|2024-08-21 09:55:00|71336.3|71316.3|71333.2|71313.2|71336.3|71316.3|71322.3|71305.6|374
1724234400000|2024-08-21 10:00:00|71333.3|71313.3|71335.6|71315.6|71340.7|71320.7|71330.4|71310.4|262
1724234700000|2024-08-21 10:05:00|71335.7|71315.7|71334.5|71314.5|71340.3|71320.3|71333|71313|218
1724235000000|2024-08-21 10:10:00|71335.7|71315.7|71333|71313|71336.1|71316.1|71331.6|71311.6|190
1724235300000|2024-08-21 10:15:00|71333.1|71313.1|71326|71306|71333.1|71313.1|71324.5|71304.5|316
1724235600000|2024-08-21 10:20:00|71326.1|71306.1|71327.3|71307.3|71329.1|71309.1|71324.5|71304.5|208
1724235900000|2024-08-21 10:25:00|71327.2|71307.2|71325.1|71305.1|71331.2|71314.3|71323.7|71304.4|279
1724236200000|2024-08-21 10:30:00|71325.3|71305.3|71325.1|71305.1|71328.8|71308.8|71320.7|71300.7|224
1724236500000|2024-08-21 10:35:00|71324.9|71304.9|71332.7|71312.7|71333.6|71317.9|71324.8|71304.8|244
1724236800000|2024-08-21 10:40:00|71332.9|71312.9|71335|71315|71336.5|71316.5|71330.8|71310.8|226
1724237100000|2024-08-21 10:45:00|71334.9|71314.9|71340|71320|71340|71327.2|71330.2|71314.9|166
1724237400000|2024-08-21 10:50:00|71339.9|71319.9|71338|71328|71344.7|71331.2|71337.6|71317.9|195
1724237700000|2024-08-21 10:55:00|71338.6|71328.6|71343.2|71323.2|71344.1|71331.5|71337.8|71323.2|320
1724238000000|2024-08-21 11:00:00|71343|71323|71334.2|71314.2|71343|71323|71330.6|71312|312
1724238300000|2024-08-21 11:05:00|71334.1|71314.1|71328.1|71308.1|71334.2|71314.2|71326.8|71306.8|300
1724238600000|2024-08-21 11:10:00|71328|71308|71333.9|71313.9|71336.1|71316.1|71315.9|71300.7|282
1724238900000|2024-08-21 11:15:00|71333.8|71313.8|71329.3|71309.3|71339.7|71323.3|71329.1|71309.1|298
1724239200000|2024-08-21 11:20:00|71329|71309|71330.3|71310.3|71331.6|71315.6|71322.7|71307.5|228
1724239500000|2024-08-21 11:25:00|71330.2|71310.2|71336.7|71316.7|71336.7|71324.4|71324.8|71310.2|263
1724239800000|2024-08-21 11:30:00|71336.8|71316.8|71332.1|71322.1|71339.9|71324|71330.7|71315.2|217
1724240100000|2024-08-21 11:35:00|71332|71322|71319.7|71309.7|71335.8|71322.6|71319.6|71305.5|266
1724240400000|2024-08-21 11:40:00|71319.6|71309.6|71329.1|71309.1|71329.6|71313.4|71318.8|71304.3|277
1724240700000|2024-08-21 11:45:00|71329.2|71309.2|71334.8|71314.8|71336.7|71316.7|71327.7|71307.7|225
1724241000000|2024-08-21 11:50:00|71333.9|71313.9|71331.8|71311.8|71337.7|71317.7|71331.3|71311.3|288
1724241300000|2024-08-21 11:55:00|71331.7|71311.7|71322.8|71302.8|71332.4|71314.8|71319.8|71300.9|383
1724241600000|2024-08-21 12:00:00|71322.6|71302.6|71312.6|71302.6|71322.6|71308.7|71311.2|71297.4|354
1724241900000|2024-08-21 12:05:00|71312.3|71302.3|71313|71293|71318.4|71303.7|71308.2|71290.5|365
1724242200000|2024-08-21 12:10:00|71312.6|71292.6|71308.3|71288.3|71315|71295|71307.6|71287.6|388
1724242500000|2024-08-21 12:15:00|71308.2|71288.2|71301.2|71281.2|71311.7|71291.7|71299.4|71279.4|255
1724242800000|2024-08-21 12:20:00|71301.1|71281.1|71304.4|71284.4|71310.9|71292.1|71300.4|71280.4|329
1724243100000|2024-08-21 12:25:00|71303.6|71283.6|71298.8|71278.8|71304.1|71286.4|71293.6|71274.6|390
1724243400000|2024-08-21 12:30:00|71298.7|71278.7|71290.6|71280.6|71308.3|71293.3|71289.6|71274|432
1724243700000|2024-08-21 12:35:00|71290.5|71280.5|71292.4|71272.4|71293.9|71282.3|71282.1|71267.3|395
1724244000000|2024-08-21 12:40:00|71292.3|71272.3|71288.3|71278.3|71299|71279.5|71287.1|71271|377
1724244300000|2024-08-21 12:45:00|71287.4|71277.4|71297.4|71277.4|71299.6|71279.6|71284.7|71270.8|317
1724244600000|2024-08-21 12:50:00|71297.3|71277.3|71286.3|71276.3|71297.3|71279.1|71284.3|71269|309
1724244900000|2024-08-21 12:55:00|71286.2|71276.2|71283|71273|71292.4|71278.4|71278.3|71262.7|409
1724245200000|2024-08-21 13:00:00|71281.7|71271.7|71282|71272|71290.3|71273.8|71273.4|71257.9|588
1724245500000|2024-08-21 13:05:00|71281.9|71271.9|71283.7|71263.7|71294.2|71274.2|71278.4|71258.4|441
1724245800000|2024-08-21 13:10:00|71283.9|71263.9|71280.3|71270.3|71287.6|71272.8|71273.8|71257.7|444
1724246100000|2024-08-21 13:15:00|71280.2|71270.2|71285.6|71265.6|71289|71273.6|71279.3|71261.8|352
1724246400000|2024-08-21 13:20:00|71285.7|71265.7|71290.7|71280.7|71303.7|71284.3|71282.6|71265.5|327
1724246700000|2024-08-21 13:25:00|71290.6|71280.6|71292.1|71282.1|71294.5|71282.1|71285.6|71267.7|372
1724247000000|2024-08-21 13:30:00|71292.7|71282.7|71293|71283|71302.1|71284.4|71289|71274.2|443
1724247300000|2024-08-21 13:35:00|71293.2|71283.2|71320.3|71300.3|71320.3|71300.3|71291.3|71281.3|400
1724247600000|2024-08-21 13:40:00|71320.5|71300.5|71305.7|71285.7|71334.7|71314.7|71298.1|71282.3|530
1724247900000|2024-08-21 13:45:00|71305.4|71285.4|71326.1|71306.1|71326.2|71306.2|71302.6|71282.6|530
1724248200000|2024-08-21 13:50:00|71325.8|71305.8|71324.1|71304.1|71337.7|71317.7|71319.9|71299.9|544
1724248500000|2024-08-21 13:55:00|71324|71304|71321.3|71301.3|71336.6|71316.6|71317.9|71297.9|575
1724248800000|2024-08-21 14:00:00|71321.9|71301.9|71323.2|71303.2|71405.5|71385.5|71310.9|71290.9|1062
1724249100000|2024-08-21 14:05:00|71322.9|71302.9|71390.8|71370.8|71405.8|71385.8|71296.4|71276.4|1072
1724249400000|2024-08-21 14:10:00|71389.3|71369.3|71311.5|71291.5|71389.3|71369.3|71286.2|71266.2|1053
1724249700000|2024-08-21 14:15:00|71313.8|71293.8|71338.3|71318.3|71353.5|71333.5|71285.6|71265.6|1001
1724250000000|2024-08-21 14:20:00|71337.6|71317.6|71334|71314|71358.4|71338.4|71324.2|71304.2|927
1724250300000|2024-08-21 14:25:00|71334.1|71314.1|71339.3|71319.3|71354.4|71334.4|71308.8|71288.8|906
1724250600000|2024-08-21 14:30:00|71339.5|71319.5|71358.2|71338.2|71367.9|71347.9|71301.1|71281.1|1012
1724250900000|2024-08-21 14:35:00|71358.4|71338.4|71379.2|71359.2|71386.3|71366.3|71358.2|71338.2|935
1724251200000|2024-08-21 14:40:00|71377.4|71357.4|71368.8|71348.8|71391.8|71371.8|71367.3|71347.3|871
1724251500000|2024-08-21 14:45:00|71370.6|71350.6|71344.6|71324.6|71381.2|71361.2|71344.3|71324.3|878
1724251800000|2024-08-21 14:50:00|71345.4|71325.4|71326.4|71306.4|71354.6|71334.6|71322.3|71302.3|917
1724252100000|2024-08-21 14:55:00|71325.4|71305.4|71343|71323|71348.2|71329.4|71323.5|71303.5|789
1724252400000|2024-08-21 15:00:00|71342.2|71322.2|71336.3|71316.3|71342.9|71322.9|71320.7|71300.7|735
1724252700000|2024-08-21 15:05:00|71335.7|71315.7|71336.4|71316.4|71343.5|71323.5|71325.4|71305.4|596
1724253000000|2024-08-21 15:10:00|71336.7|71316.7|71343.2|71323.2|71347.4|71327.4|71334.6|71314.6|588
1724253300000|2024-08-21 15:15:00|71343.1|71323.1|71327.3|71307.3|71349.1|71333.7|71327.3|71307.3|645
1724253600000|2024-08-21 15:20:00|71326.9|71306.9|71332.6|71312.6|71339.9|71319.9|71321|71301|552
1724253900000|2024-08-21 15:25:00|71332.7|71312.7|71295|71275|71335.5|71315.5|71291.9|71271.9|632
1724254200000|2024-08-21 15:30:00|71296.5|71276.5|71291.8|71271.8|71305.6|71285.6|71276.4|71256.4|655
1724254500000|2024-08-21 15:35:00|71292|71272|71304.8|71284.8|71310|71290|71292|71272|577
1724254800000|2024-08-21 15:40:00|71304.7|71284.7|71306.3|71286.3|71313.7|71293.7|71301.7|71281.7|479
1724255100000|2024-08-21 15:45:00|71306.2|71286.2|71254.5|71234.5|71308|71288|71254.1|71234.1|647
1724255400000|2024-08-21 15:50:00|71255.2|71235.2|71266.5|71246.5|71270.8|71250.8|71251.5|71231.5|651
1724255700000|2024-08-21 15:55:00|71266.4|71246.4|71283.4|71263.4|71284|71264|71257.5|71237.5|720
1724256000000|2024-08-21 16:00:00|71283.6|71263.6|71284.7|71264.7|71290.4|71270.4|71278.2|71258.2|672
1724256300000|2024-08-21 16:05:00|71284.8|71264.8|71292.1|71272.1|71294.6|71274.6|71282.8|71262.8|549
1724256600000|2024-08-21 16:10:00|71292.2|71272.2|71291.8|71271.8|71300.5|71280.5|71287|71267|538
1724256900000|2024-08-21 16:15:00|71291.9|71271.9|71290.2|71270.2|71291.9|71271.9|71279.5|71259.5|497
1724257200000|2024-08-21 16:20:00|71290.1|71270.1|71291.6|71271.6|71295.6|71275.6|71282.9|71262.9|469
1724257500000|2024-08-21 16:25:00|71291.5|71271.5|71282.3|71262.3|71294.2|71274.2|71281.5|71261.5|399
1724257800000|2024-08-21 16:30:00|71282.2|71262.2|71279.7|71259.7|71289|71269|71278|71258|359
1724258100000|2024-08-21 16:35:00|71279.8|71259.8|71280.2|71260.2|71290.9|71270.9|71279.1|71259.1|376
1724258400000|2024-08-21 16:40:00|71280.4|71260.4|71281.2|71261.2|71285.5|71265.5|71278.7|71258.7|314
1724258700000|2024-08-21 16:45:00|71281.1|71261.1|71279.8|71259.8|71282.3|71262.3|71274.7|71254.7|320
1724259000000|2024-08-21 16:50:00|71279.5|71259.5|71285.3|71265.3|71288.1|71268.1|71277.7|71257.7|387
1724259300000|2024-08-21 16:55:00|71285.2|71265.2|71282.5|71262.5|71298.3|71278.3|71281.3|71261.3|387
1724259600000|2024-08-21 17:00:00|71282.1|71262.1|71274.6|71254.6|71282.1|71262.1|71272.8|71252.8|525
1724259900000|2024-08-21 17:05:00|71274.7|71254.7|71266.9|71246.9|71275.1|71255.1|71258.9|71238.9|413
1724260200000|2024-08-21 17:10:00|71266.8|71246.8|71265.9|71245.9|71269.3|71249.3|71263.2|71243.2|455
1724260500000|2024-08-21 17:15:00|71266|71246|71265.8|71245.8|71268.4|71248.4|71262.5|71242.5|297
1724260800000|2024-08-21 17:20:00|71265.6|71245.6|71259.5|71239.5|71265.7|71245.7|71256.8|71236.8|291
1724261100000|2024-08-21 17:25:00|71260.6|71240.6|71255.8|71235.8|71263.8|71243.8|71255.7|71235.7|365
1724261400000|2024-08-21 17:30:00|71256.1|71236.1|71252.7|71232.7|71258.1|71238.1|71250.5|71230.5|355
1724261700000|2024-08-21 17:35:00|71252.8|71232.8|71257.7|71237.7|71259.2|71239.2|71249.8|71229.8|404
1724262000000|2024-08-21 17:40:00|71257.8|71237.8|71251.1|71231.1|71258|71238|71242.8|71222.8|353
1724262300000|2024-08-21 17:45:00|71250.9|71230.9|71244.7|71224.7|71252.3|71232.3|71244|71224|378
1724262600000|2024-08-21 17:50:00|71244.6|71224.6|71246.9|71226.9|71250.5|71230.5|71244|71224|211
1724262900000|2024-08-21 17:55:00|71246.8|71226.8|71258.3|71238.3|71258.3|71238.3|71245.1|71225.1|377
1724263200000|2024-08-21 18:00:00|71257|71237|71218.9|71198.9|71258.3|71238.3|71209.6|71189.6|697
1724263500000|2024-08-21 18:05:00|71219|71199|71205.8|71185.8|71227|71207|71200|71180|624
1724263800000|2024-08-21 18:10:00|71205.7|71185.7|71192.7|71172.7|71210.8|71190.8|71191.3|71171.3|583
1724264100000|2024-08-21 18:15:00|71191.4|71171.4|71187.4|71167.4|71203.1|71183.1|71186.1|71166.1|514
1724264400000|2024-08-21 18:20:00|71187.2|71167.2|71185.9|71165.9|71195.2|71175.2|71182.9|71162.9|482
1724264700000|2024-08-21 18:25:00|71186.1|71166.1|71192.2|71172.2|71198.3|71178.3|71186.1|71166.1|489
1724265000000|2024-08-21 18:30:00|71192.1|71172.1|71222.4|71202.4|71224.5|71204.5|71192.1|71172.1|464
1724265300000|2024-08-21 18:35:00|71222.3|71202.3|71229.2|71209.2|71232|71212|71217.3|71197.3|513
1724265600000|2024-08-21 18:40:00|71229.3|71209.3|71231.4|71211.4|71239.1|71219.1|71225.9|71205.9|481
1724265900000|2024-08-21 18:45:00|71231.6|71211.6|71225.9|71205.9|71233.4|71213.4|71221.7|71201.7|395
1724266200000|2024-08-21 18:50:00|71225.8|71205.8|71237.3|71217.3|71238|71218|71219.3|71199.3|464
1724266500000|2024-08-21 18:55:00|71237.8|71217.8|71233.1|71213.1|71244|71224|71231.7|71211.7|554
1724266800000|2024-08-21 19:00:00|71233|71213|71249.6|71229.6|71253.6|71233.6|71232.7|71212.7|423
1724267100000|2024-08-21 19:05:00|71249.5|71229.5|71250.7|71230.7|71256.2|71236.2|71247.9|71227.9|517
1724267400000|2024-08-21 19:10:00|71250.6|71230.6|71253|71233|71255|71235|71245.9|71225.9|304
1724267700000|2024-08-21 19:15:00|71253.1|71233.1|71258.3|71238.3|71259.5|71239.5|71252|71232|469
1724268000000|2024-08-21 19:20:00|71257.7|71237.7|71268.9|71248.9|71270.4|71250.4|71257.6|71237.6|569
1724268300000|2024-08-21 19:25:00|71268.8|71248.8|71266.8|71246.8|71270.5|71250.5|71264.9|71244.9|376
1724268600000|2024-08-21 19:30:00|71266.7|71246.7|71273.1|71253.1|71276.7|71256.7|71266|71246|393
1724268900000|2024-08-21 19:35:00|71273|71253|71269.4|71249.4|71273.1|71253.1|71264.4|71244.4|408
1724269200000|2024-08-21 19:40:00|71269.5|71249.5|71265.2|71245.2|71271|71251|71260.1|71240.1|434
1724269500000|2024-08-21 19:45:00|71265.3|71245.3|71268.3|71248.3|71269.4|71249.4|71263.1|71243.1|472
1724269800000|2024-08-21 19:50:00|71268.4|71248.4|71268.5|71248.5|71276.7|71256.7|71266.8|71246.8|491
1724270100000|2024-08-21 19:55:00|71268.8|71248.8|71270.2|71250.2|71270.4|71250.4|71265|71245|456
1724270400000|2024-08-21 20:00:00|71270.4|71250.4|71284.1|71264.1|71284.2|71264.2|71267.7|71247.7|582
1724270700000|2024-08-21 20:05:00|71284|71264|71291.4|71271.4|71294.4|71274.4|71284|71264|510
1724271000000|2024-08-21 20:10:00|71291.6|71271.6|71300.7|71280.7|71308.3|71288.3|71288.8|71268.8|460
1724271300000|2024-08-21 20:15:00|71300.9|71280.9|71306.9|71286.9|71313.2|71293.2|71300.1|71280.1|551
1724271600000|2024-08-21 20:20:00|71307|71287|71307.8|71287.8|71308.3|71288.3|71304.9|71284.9|416
1724271900000|2024-08-21 20:25:00|71307.7|71287.7|71315.8|71295.8|71315.8|71295.8|71307.2|71287.2|289
1724272200000|2024-08-21 20:30:00|71316.2|71296.2|71321.5|71301.5|71327.1|71307.1|71315.6|71295.6|303
1724272500000|2024-08-21 20:35:00|71321.6|71301.6|71327.9|71307.9|71332.9|71312.9|71320.4|71300.4|151
1724272800000|2024-08-21 20:40:00|71328.5|71308.5|71328.7|71308.7|71330.5|71310.5|71327.6|71307.6|77
1724273100000|2024-08-21 20:45:00|71328.3|71308.3|71336.2|71316.2|71343|71318|71327.1|71307.1|106
1724273400000|2024-08-21 20:50:00|71336.3|71316.3|71339.2|71319.2|71347.5|71320.1|71336.2|71313.5|59
1724273700000|2024-08-21 20:55:00|71338.8|71318.8|71366.4|71287.7|71366.4|71318.9|71338.6|71287.7|287
1724274000000|2024-08-21 21:00:00|71366.5|71287.6|71360.4|71277.3|71378.9|71288.2|71359.5|71261.3|38
1724274300000|2024-08-21 21:05:00|71362.2|71277.7|71365.5|71271.9|71368.3|71278.2|71359.5|71270.2|74
1724274600000|2024-08-21 21:10:00|71364.9|71271.6|71357.9|71277.8|71364.9|71279.9|71353.4|71271.6|37
1724274900000|2024-08-21 21:15:00|71357.7|71277.7|71358.2|71279.2|71358.4|71279.3|71355.9|71274.6|44
1724275200000|2024-08-21 21:20:00|71357.5|71278.7|71361.3|71273.5|71362.5|71282|71355.5|71272.7|54
1724275500000|2024-08-21 21:25:00|71360.9|71272.6|71359.6|71272.9|71361.7|71274.5|71359.1|71271.2|39
1724275800000|2024-08-21 21:30:00|71360.9|71274|71352.1|71275.8|71360.9|71276.3|71351.6|71271|94
1724276100000|2024-08-21 21:35:00|71351.8|71276|71353.4|71267.5|71355.1|71277|71347.6|71267.3|126
1724276400000|2024-08-21 21:40:00|71354.1|71268.1|71349.7|71280.7|71355.6|71283|71349|71267.2|100
1724276700000|2024-08-21 21:45:00|71352.6|71280.8|71351.2|71279.9|71355.8|71282.9|71342.4|71277.4|143
1724277000000|2024-08-21 21:50:00|71351.1|71279.7|71350.9|71279.3|71351.9|71279.9|71350.1|71279.1|73
1724277300000|2024-08-21 21:55:00|71351.5|71279.2|71342.1|71282.9|71353.1|71284|71342.1|71278.5|98
1724277600000|2024-08-21 22:00:00|71343.2|71284|71351|71280.5|71353.5|71300.4|71332.8|71274.4|333
1724277900000|2024-08-21 22:05:00|71346.8|71283.1|71350.9|71285.4|71366.4|71312.7|71335.9|71270|236
1724278200000|2024-08-21 22:10:00|71346.3|71289.9|71342.7|71275.9|71357.5|71290.7|71326.7|71257.9|240
1724278500000|2024-08-21 22:15:00|71343.8|71273.7|71334.1|71285.9|71347.6|71287.5|71333.5|71272.5|214
1724278800000|2024-08-21 22:20:00|71334|71286|71322.3|71275.2|71341.6|71288.8|71322.3|71269|351
1724279100000|2024-08-21 22:25:00|71321.7|71274.7|71325.5|71282.8|71329.4|71289.7|71319.9|71274.7|296
1724279400000|2024-08-21 22:30:00|71325.4|71282.7|71330.7|71284.3|71334|71295.7|71311.7|71275|199
1724279700000|2024-08-21 22:35:00|71330.8|71283.9|71329.2|71288.1|71342|71300.3|71317.6|71282.7|213
1724280000000|2024-08-21 22:40:00|71329.1|71287.9|71323.5|71290.7|71332.8|71300.3|71317.6|71286.7|103
1724280300000|2024-08-21 22:45:00|71323.7|71290.6|71319.9|71283.3|71332.6|71291.2|71315.9|71280.6|134
1724280600000|2024-08-21 22:50:00|71318.4|71283.4|71328.3|71285.5|71332.6|71291.6|71311.6|71280.9|202
1724280900000|2024-08-21 22:55:00|71327.7|71285.4|71300.4|71280.4|71329.1|71288|71299.8|71268.9|169
1724281200000|2024-08-21 23:00:00|71300.2|71280.2|71301.8|71281.8|71309.6|71282.2|71299.3|71272.8|135
1724281500000|2024-08-21 23:05:00|71301.7|71281.7|71303.6|71283.6|71309.2|71283.9|71300.8|71274.2|246
1724281800000|2024-08-21 23:10:00|71303.5|71283.5|71302.9|71282.9|71321.8|71286.3|71300.7|71274.8|331
1724282100000|2024-08-21 23:15:00|71302.8|71282.8|71303.1|71283.1|71305|71285|71302.3|71282.3|205
1724282400000|2024-08-21 23:20:00|71303|71283|71298.5|71278.5|71304.1|71284.1|71298.5|71278.5|92
1724282700000|2024-08-21 23:25:00|71299.1|71279.1|71287.2|71267.2|71299.8|71279.8|71282.4|71262.4|159
1724283000000|2024-08-21 23:30:00|71287.4|71267.4|71289|71269|71289.3|71269.3|71287.4|71267.4|110
1724283300000|2024-08-21 23:35:00|71288.6|71268.6|71295.1|71275.1|71295.8|71275.8|71287.9|71267.9|173
1724283600000|2024-08-21 23:40:00|71295|71275|71295.7|71275.7|71299.3|71279.3|71294.9|71274.9|145
1724283900000|2024-08-21 23:45:00|71295.8|71275.8|71315.1|71295.1|71316.3|71296.3|71295.2|71275.2|217
1724284200000|2024-08-21 23:50:00|71316.4|71296.4|71315.4|71295.4|71323.2|71303.2|71313.9|71293.9|384
1724284500000|2024-08-21 23:55:00|71315.5|71295.5|71315.9|71295.9|71319.1|71299.1|71310.4|71290.4|467
1724284800000|2024-08-22 00:00:00|71316.2|71296.2|71281.9|71261.9|71317.4|71297.4|71277.4|71257.4|566
1724285100000|2024-08-22 00:05:00|71282|71262|71301.9|71281.9|71310.3|71290.3|71280.1|71260.1|447
1724285400000|2024-08-22 00:10:00|71302|71282|71314.2|71294.2|71317.3|71297.3|71300.9|71280.9|352
1724285700000|2024-08-22 00:15:00|71314.1|71294.1|71307.1|71287.1|71319|71299|71305.1|71285.1|286
1724286000000|2024-08-22 00:20:00|71307|71287|71311.9|71291.9|71317.6|71297.6|71294.7|71274.7|314
1724286300000|2024-08-22 00:25:00|71311.8|71291.8|71305.8|71285.8|71312.3|71292.3|71301.4|71281.4|261
1724286600000|2024-08-22 00:30:00|71305.9|71285.9|71310.1|71290.1|71313|71293|71305.8|71285.8|232
1724286900000|2024-08-22 00:35:00|71310|71290|71308.3|71288.3|71317.7|71297.7|71303.5|71283.5|224
1724287200000|2024-08-22 00:40:00|71308.2|71288.2|71301.9|71281.9|71311.4|71291.4|71297.7|71277.7|234
1724287500000|2024-08-22 00:45:00|71301.7|71281.7|71289.1|71269.1|71302|71282|71283.3|71263.3|258
1724287800000|2024-08-22 00:50:00|71289|71269|71286.9|71266.9|71289|71269|71268.3|71248.3|470
1724288100000|2024-08-22 00:55:00|71287.1|71267.1|71292.9|71272.9|71296.8|71279.9|71283.2|71263.2|467
1724288400000|2024-08-22 01:00:00|71293.2|71273.2|71288.2|71268.2|71293.6|71273.6|71275.1|71255.1|430
1724288700000|2024-08-22 01:05:00|71288.1|71268.1|71309.2|71289.2|71315.8|71295.8|71286.9|71266.9|440
1724289000000|2024-08-22 01:10:00|71309.1|71289.1|71317.5|71297.5|71324.3|71304.3|71305.1|71285.1|580
1724289300000|2024-08-22 01:15:00|71317.6|71297.6|71300.3|71280.3|71319.6|71299.6|71278.2|71258.2|651
1724289600000|2024-08-22 01:20:00|71300.1|71280.1|71282.4|71262.4|71300.5|71280.5|71266.7|71246.7|444
1724289900000|2024-08-22 01:25:00|71282.3|71262.3|71285.7|71265.7|71293.5|71273.5|71276.6|71256.6|335
1724290200000|2024-08-22 01:30:00|71285.5|71265.5|71302.9|71282.9|71326.7|71306.7|71283.8|71263.8|582
1724290500000|2024-08-22 01:35:00|71303|71283|71313.4|71293.4|71317.2|71297.2|71303|71283|480
1724290800000|2024-08-22 01:40:00|71314.1|71294.1|71318.3|71298.3|71327.4|71307.4|71307.4|71287.4|440
1724291100000|2024-08-22 01:45:00|71318.4|71298.4|71344.4|71324.4|71346|71326|71318.2|71298.2|472
1724291400000|2024-08-22 01:50:00|71344.5|71324.5|71332.9|71312.9|71348.6|71328.6|71329.3|71309.3|415
1724291700000|2024-08-22 01:55:00|71333.1|71313.1|71337|71317|71342.9|71322.9|71325.9|71305.9|360
1724292000000|2024-08-22 02:00:00|71337.1|71317.1|71352.5|71332.5|71352.5|71338.6|71330.3|71310.3|435
1724292300000|2024-08-22 02:05:00|71352.4|71332.4|71345.5|71335.5|71354|71340.9|71344.1|71327.7|318
1724292600000|2024-08-22 02:10:00|71345.4|71335.4|71344.8|71334.8|71352.7|71338.3|71343.5|71323.5|260
1724292900000|2024-08-22 02:15:00|71344.2|71334.2|71350.8|71330.8|71353.8|71341.3|71343.4|71323.7|254
1724293200000|2024-08-22 02:20:00|71350.5|71330.5|71339.3|71319.3|71352.5|71332.5|71337.6|71317.6|321
1724293500000|2024-08-22 02:25:00|71339.4|71319.4|71341.4|71321.4|71341.4|71321.4|71324.9|71309.9|376
1724293800000|2024-08-22 02:30:00|71336.3|71326.3|71344.5|71324.5|71356|71337.9|71336.2|71321.7|521
1724294100000|2024-08-22 02:35:00|71344.4|71324.4|71341.5|71331.5|71352.5|71337.6|71340|71320.4|377
1724294400000|2024-08-22 02:40:00|71341.6|71331.6|71333.6|71323.6|71349.1|71331.6|71333.3|71319|332
1724294700000|2024-08-22 02:45:00|71333.5|71323.5|71326.5|71316.5|71339.8|71326|71324.1|71307.8|343
1724295000000|2024-08-22 02:50:00|71326.7|71316.7|71327.5|71317.5|71332.3|71319.3|71323.7|71310.8|296
1724295300000|2024-08-22 02:55:00|71332.1|71312.1|71330.9|71310.9|71335.9|71322.7|71321|71307.4|371
1724295600000|2024-08-22 03:00:00|71325.9|71315.9|71313.4|71303.4|71326.5|71316.5|71309.5|71291.5|364
1724295900000|2024-08-22 03:05:00|71313.3|71303.3|71315.4|71295.4|71317.4|71306.9|71307.6|71289.5|324
1724296200000|2024-08-22 03:10:00|71315.2|71295.2|71315.4|71295.4|71321.3|71301.3|71309.8|71289.8|410
1724296500000|2024-08-22 03:15:00|71315.7|71295.7|71319.2|71299.2|71324.9|71304.9|71314.6|71294.6|337
1724296800000|2024-08-22 03:20:00|71319.1|71299.1|71317.3|71297.3|71322.5|71302.5|71307|71287|288
1724297100000|2024-08-22 03:25:00|71317.4|71297.4|71312.4|71292.4|71317.4|71297.4|71307.1|71287.1|307
1724297400000|2024-08-22 03:30:00|71311.4|71291.4|71303.1|71283.1|71312.7|71292.7|71295.9|71275.9|253
1724297700000|2024-08-22 03:35:00|71303.2|71283.2|71295.4|71275.4|71303.3|71283.9|71288.9|71271.2|280
1724298000000|2024-08-22 03:40:00|71295.5|71275.5|71291.6|71271.6|71296.2|71276.2|71291.1|71271.1|172
1724298300000|2024-08-22 03:45:00|71291.7|71271.7|71291.2|71271.2|71291.7|71276.9|71280.2|71260.5|287
1724298600000|2024-08-22 03:50:00|71291.3|71271.3|71289.6|71279.6|71292.7|71279.8|71285|71271.3|170
1724298900000|2024-08-22 03:55:00|71289.5|71279.5|71290.4|71280.4|71297.9|71282.6|71285.9|71270.3|200
1724299200000|2024-08-22 04:00:00|71290.3|71280.3|71294.6|71284.6|71304.8|71290.3|71289.8|71278.1|248
1724299500000|2024-08-22 04:05:00|71294.5|71284.5|71316.3|71296.3|71316.3|71301.5|71293.5|71279.7|298
1724299800000|2024-08-22 04:10:00|71316.2|71296.2|71314.7|71304.7|71320.3|71306|71310|71295|217
1724300100000|2024-08-22 04:15:00|71314.8|71304.8|71300.9|71290.9|71317.9|71306.6|71300.7|71287|209
1724300400000|2024-08-22 04:20:00|71305.9|71285.9|71283|71263|71306.3|71286.3|71277.4|71257.4|324
1724300700000|2024-08-22 04:25:00|71283.6|71263.6|71291.9|71271.9|71292.9|71272.9|71282.6|71262.6|283
1724301000000|2024-08-22 04:30:00|71292|71272|71293.4|71273.4|71297.1|71277.1|71289.6|71269.6|222
1724301300000|2024-08-22 04:35:00|71294|71274|71300.6|71280.6|71301.1|71281.1|71289.6|71269.6|390
1724301600000|2024-08-22 04:40:00|71300.5|71280.5|71288.8|71278.8|71302.9|71286.3|71288.3|71278.3|261
1724301900000|2024-08-22 04:45:00|71289|71279|71301.4|71281.4|71302.8|71282.9|71288.6|71270.9|328
1724302200000|2024-08-22 04:50:00|71301.5|71281.5|71299.6|71279.6|71307.6|71289.3|71298.9|71279.2|277
1724302500000|2024-08-22 04:55:00|71299.2|71279.2|71311.7|71291.7|71311.9|71295.4|71292.5|71272.5|325
1724302800000|2024-08-22 05:00:00|71311.8|71291.8|71306.7|71286.7|71314.6|71295.2|71301.7|71284.2|256
1724303100000|2024-08-22 05:05:00|71306.8|71286.8|71298.8|71278.8|71308.8|71288.8|71296|71276|271
1724303400000|2024-08-22 05:10:00|71298.6|71278.6|71296.7|71276.7|71300.7|71280.7|71292|71272|280
1724303700000|2024-08-22 05:15:00|71296.8|71276.8|71295.4|71275.4|71299.6|71279.6|71292.6|71272.6|221
1724304000000|2024-08-22 05:20:00|71295.8|71275.8|71286.5|71276.5|71299.1|71279.1|71285.2|71271.9|223
1724304300000|2024-08-22 05:25:00|71286.4|71276.4|71289.1|71269.1|71291.8|71276.9|71283.8|71263.8|324
1724304600000|2024-08-22 05:30:00|71289.5|71269.5|71286.5|71266.5|71289.5|71269.5|71274.8|71256.3|371
1724304900000|2024-08-22 05:35:00|71286.4|71266.4|71304.8|71284.8|71307.6|71287.6|71284.5|71264.5|335
1724305200000|2024-08-22 05:40:00|71304.9|71284.9|71305.5|71285.5|71308.3|71288.3|71301.2|71281.2|193
1724305500000|2024-08-22 05:45:00|71305.6|71285.6|71295.2|71275.2|71306.2|71286.2|71292.2|71272.2|247
1724305800000|2024-08-22 05:50:00|71295.3|71275.3|71307.1|71287.1|71312.7|71292.7|71295.3|71275.3|286
1724306100000|2024-08-22 05:55:00|71307.2|71287.2|71307.9|71297.9|71317|71304.2|71304.4|71284.4|407
1724306400000|2024-08-22 06:00:00|71306.8|71296.8|71316.3|71296.3|71317.9|71303.5|71303.3|71288.1|323
1724306700000|2024-08-22 06:05:00|71316.2|71296.2|71313.6|71293.6|71323.3|71303.3|71313.6|71293.6|417
1724307000000|2024-08-22 06:10:00|71313.5|71293.5|71306.2|71286.2|71314.1|71294.1|71306.2|71286.2|408
1724307300000|2024-08-22 06:15:00|71306.1|71286.1|71302.8|71282.8|71309.7|71289.7|71301.7|71281.7|323
1724307600000|2024-08-22 06:20:00|71302.3|71282.3|71294|71274|71305.9|71285.9|71292.4|71272.4|285
1724307900000|2024-08-22 06:25:00|71293.9|71273.9|71289.7|71269.7|71298.8|71284|71284.2|71265.9|329
1724308200000|2024-08-22 06:30:00|71290.3|71270.3|71296.3|71276.3|71298.4|71283.1|71286.4|71269.1|327
1724308500000|2024-08-22 06:35:00|71296.4|71276.4|71306.1|71286.1|71309.7|71289.7|71294.8|71276.4|301
1724308800000|2024-08-22 06:40:00|71305.9|71285.9|71305.8|71285.8|71307.4|71287.4|71299.7|71279.7|404
1724309100000|2024-08-22 06:45:00|71305.7|71285.7|71297.7|71277.7|71305.8|71285.8|71297.3|71277.3|308
1724309400000|2024-08-22 06:50:00|71297.8|71277.8|71307.8|71287.8|71310.1|71290.1|71296.4|71276.4|334
1724309700000|2024-08-22 06:55:00|71307.9|71287.9|71306.3|71296.3|71312.8|71297|71300.9|71284.4|460
1724310000000|2024-08-22 07:00:00|71306.5|71296.5|71304.9|71284.9|71307.7|71297.1|71298.2|71283.1|332
1724310300000|2024-08-22 07:05:00|71304.8|71284.8|71302.3|71282.3|71311.3|71293.8|71293.9|71278.7|417
1724310600000|2024-08-22 07:10:00|71302.4|71282.4|71312.1|71292.1|71313.2|71293.2|71296.7|71282.1|370
1724310900000|2024-08-22 07:15:00|71307.1|71287.1|71315.7|71295.7|71321.8|71301.8|71295.6|71275.6|549
1724311200000|2024-08-22 07:20:00|71316.3|71296.3|71308.4|71288.4|71318.2|71298.2|71304.9|71284.9|401
1724311500000|2024-08-22 07:25:00|71308.3|71288.3|71323.1|71303.1|71323.6|71303.6|71308.3|71288.3|456
1724311800000|2024-08-22 07:30:00|71323.2|71303.2|71328.7|71308.7|71336.4|71316.4|71322.2|71302.2|642
1724312100000|2024-08-22 07:35:00|71329|71309|71328.2|71308.2|71335.3|71315.3|71327.1|71307.1|530
1724312400000|2024-08-22 07:40:00|71328.1|71308.1|71330.6|71310.6|71332.8|71312.8|71322|71306.8|278
1724312700000|2024-08-22 07:45:00|71330.7|71310.7|71324.4|71304.4|71332.5|71312.5|71324.3|71304.3|357
1724313000000|2024-08-22 07:50:00|71323.5|71303.5|71329.8|71309.8|71330.7|71310.7|71318.3|71301.9|359
1724313300000|2024-08-22 07:55:00|71329.9|71309.9|71324.9|71304.9|71347.8|71327.8|71322.5|71302.5|492
1724313600000|2024-08-22 08:00:00|71324.2|71304.2|71326.9|71306.9|71331.3|71311.3|71320.9|71300.9|531
1724313900000|2024-08-22 08:05:00|71327|71307|71332.4|71312.4|71333|71313|71326.1|71306.1|342
1724314200000|2024-08-22 08:10:00|71332.3|71312.3|71334.7|71324.7|71342.5|71324.7|71329.5|71309.5|336
1724314500000|2024-08-22 08:15:00|71334.6|71324.6|71342.2|71322.2|71353.3|71333.3|71334.5|71321.2|380
1724314800000|2024-08-22 08:20:00|71342.3|71322.3|71347.9|71327.9|71350.5|71330.5|71326.5|71310.2|357
1724315100000|2024-08-22 08:25:00|71348.1|71328.1|71352|71332|71353.4|71333.4|71345.7|71325.7|382
1724315400000|2024-08-22 08:30:00|71351.8|71331.8|71345.7|71325.7|71357.9|71337.9|71341.1|71323.2|384
1724315700000|2024-08-22 08:35:00|71345.8|71325.8|71351.8|71331.8|71355|71335|71344.6|71324.6|308
1724316000000|2024-08-22 08:40:00|71351.9|71331.9|71364.9|71344.9|71367.3|71347.3|71351.9|71331.9|342
1724316300000|2024-08-22 08:45:00|71365|71345|71394|71374|71394.3|71374.3|71365|71345|366
1724316600000|2024-08-22 08:50:00|71394.1|71374.1|71390.1|71370.1|71396.5|71376.5|71379.5|71359.5|292
1724316900000|2024-08-22 08:55:00|71390|71370|71392|71372|71403.4|71388.4|71390|71370|432
1724317200000|2024-08-22 09:00:00|71391.7|71371.7|71388.5|71368.5|71395.5|71379.3|71377.8|71357.8|541
1724317500000|2024-08-22 09:05:00|71388.4|71368.4|71391.9|71371.9|71393.7|71378.5|71384.5|71364.5|368
1724317800000|2024-08-22 09:10:00|71391.8|71371.8|71394.8|71374.8|71395.1|71380.1|71379.6|71364.3|386
1724318100000|2024-08-22 09:15:00|71394.9|71374.9|71380.8|71370.8|71395.6|71380|71378.9|71364.1|371
1724318400000|2024-08-22 09:20:00|71380.7|71370.7|71378.8|71358.8|71386|71370.8|71369.8|71357.3|339
1724318700000|2024-08-22 09:25:00|71378.7|71358.7|71378.2|71358.2|71384.1|71366.4|71368.5|71350.8|302
1724319000000|2024-08-22 09:30:00|71378.1|71358.1|71385|71365|71387.5|71367.5|71375.2|71355.2|214
1724319300000|2024-08-22 09:35:00|71384.9|71364.9|71364.4|71344.4|71385|71365|71364.3|71344.3|221
1724319600000|2024-08-22 09:40:00|71363.5|71343.5|71372.4|71352.4|71372.4|71352.4|71363.1|71343.1|189
1724319900000|2024-08-22 09:45:00|71372.5|71352.5|71364.9|71344.9|71373.7|71353.7|71364.9|71344.9|221
1724320200000|2024-08-22 09:50:00|71364.8|71344.8|71358.3|71338.3|71366.5|71348.3|71357|71337|245
1724320500000|2024-08-22 09:55:00|71358.4|71338.4|71369.9|71349.9|71370.3|71350.3|71358.2|71338.2|400
1724320800000|2024-08-22 10:00:00|71370.6|71350.6|71361.6|71341.6|71370.9|71351.9|71359.3|71339.3|276
1724321100000|2024-08-22 10:05:00|71361.7|71341.7|71373|71363|71378.5|71363.5|71361.7|71341.7|232
1724321400000|2024-08-22 10:10:00|71372.8|71362.8|71385|71365|71387.3|71369.1|71365.9|71351.4|262
1724321700000|2024-08-22 10:15:00|71385.2|71365.2|71388.7|71368.7|71393.9|71373.9|71385.2|71365.2|319
1724322000000|2024-08-22 10:20:00|71388.6|71368.6|71389.3|71369.3|71393.6|71373.6|71387.6|71367.6|194
1724322300000|2024-08-22 10:25:00|71390.9|71370.9|71391|71371|71391.1|71376.1|71377.8|71361|285
1724322600000|2024-08-22 10:30:00|71391.9|71371.9|71390.9|71370.9|71398.4|71382|71386.5|71366.5|313
1724322900000|2024-08-22 10:35:00|71390.8|71370.8|71387.3|71367.3|71391|71371|71376.9|71356.9|350
1724323200000|2024-08-22 10:40:00|71387.4|71367.4|71384.3|71364.3|71393.4|71373.4|71382.7|71363.8|261
1724323500000|2024-08-22 10:45:00|71384.4|71364.4|71377.2|71357.2|71386.9|71366.9|71377|71357|297
1724323800000|2024-08-22 10:50:00|71377.4|71357.4|71361.9|71351.9|71377.6|71362.2|71361.5|71351.5|274
1724324100000|2024-08-22 10:55:00|71361.6|71351.6|71368.5|71348.5|71372.6|71357|71357|71341.3|538
1724324400000|2024-08-22 11:00:00|71369.1|71349.1|71371|71351|71373.7|71358.6|71358.1|71344.7|307
1724324700000|2024-08-22 11:05:00|71371.1|71351.1|71379.8|71369.8|71386.3|71370.1|71368.9|71349.9|260
1724325000000|2024-08-22 11:10:00|71379.4|71369.4|71387.1|71367.1|71389.2|71371.1|71378.1|71363.3|295
1724325300000|2024-08-22 11:15:00|71387.2|71367.2|71375.1|71365.1|71388.2|71372.7|71373.9|71353.9|232
1724325600000|2024-08-22 11:20:00|71375|71365|71376.3|71356.3|71377.9|71365.5|71368.3|71355.6|270
1724325900000|2024-08-22 11:25:00|71376.4|71356.4|71375.2|71355.2|71376.7|71361.4|71365.2|71350.6|284
1724326200000|2024-08-22 11:30:00|71376.5|71356.5|71384.1|71364.1|71389.9|71374.5|71376.5|71356.5|353
1724326500000|2024-08-22 11:35:00|71384|71364|71391.5|71371.5|71392.2|71372.2|71378.9|71358.9|331
1724326800000|2024-08-22 11:40:00|71391.7|71371.7|71396|71376|71396|71376|71381.9|71361.9|323
1724327100000|2024-08-22 11:45:00|71395.9|71375.9|71407.6|71387.6|71407.6|71387.6|71393.7|71373.7|294
1724327400000|2024-08-22 11:50:00|71407.2|71387.2|71395.7|71375.7|71408.9|71388.9|71388.8|71372.8|287
1724327700000|2024-08-22 11:55:00|71395.6|71375.6|71394.3|71374.3|71400.6|71380.6|71388.6|71372|322
1724328000000|2024-08-22 12:00:00|71393.8|71373.8|71400.2|71390.2|71407.5|71391|71393.5|71373.5|322
1724328300000|2024-08-22 12:05:00|71400.1|71390.1|71403.1|71383.1|71406.1|71391.3|71386.9|71372.6|298
1724328600000|2024-08-22 12:10:00|71403.2|71383.2|71408.2|71388.2|71408.4|71388.4|71400.2|71380.2|344
1724328900000|2024-08-22 12:15:00|71408.1|71388.1|71411.6|71391.6|71415.3|71395.3|71401.5|71381.5|319
1724329200000|2024-08-22 12:20:00|71412.1|71392.1|71426.2|71406.2|71432.2|71412.2|71410.2|71390.2|411
1724329500000|2024-08-22 12:25:00|71426.4|71406.4|71430.1|71410.1|71434|71414|71421.4|71401.4|499
1724329800000|2024-08-22 12:30:00|71430|71410|71416.6|71396.6|71448.3|71428.3|71390.8|71370.8|735
1724330100000|2024-08-22 12:35:00|71416.7|71396.7|71416|71396|71419|71399|71408.9|71388.9|611
1724330400000|2024-08-22 12:40:00|71416.3|71396.3|71397.2|71377.2|71418.7|71398.7|71394.5|71374.5|525
1724330700000|2024-08-22 12:45:00|71397.3|71377.3|71410.9|71390.9|71413.7|71393.7|71393.4|71373.4|447
1724331000000|2024-08-22 12:50:00|71410.8|71390.8|71393.8|71373.8|71410.9|71390.9|71388|71371.7|423
1724331300000|2024-08-22 12:55:00|71393.9|71373.9|71393.3|71373.3|71400.8|71380.8|71384.1|71371|497
1724331600000|2024-08-22 13:00:00|71392.8|71372.8|71392.9|71372.9|71395.8|71375.8|71374.1|71354.1|684
1724331900000|2024-08-22 13:05:00|71392.8|71372.8|71373.6|71353.6|71394.2|71374.2|71373.3|71353.3|592
1724332200000|2024-08-22 13:10:00|71373.7|71353.7|71387.7|71367.7|71391.6|71374.3|71372.5|71352.6|537
1724332500000|2024-08-22 13:15:00|71387.8|71367.8|71381.9|71361.9|71389.2|71372.4|71373.9|71358.6|505
1724332800000|2024-08-22 13:20:00|71381.8|71361.8|71387|71367|71395.3|71378|71374.1|71354.1|437
1724333100000|2024-08-22 13:25:00|71386.9|71366.9|71394.7|71374.7|71395.6|71375.6|71376.3|71356.3|512
1724333400000|2024-08-22 13:30:00|71394.6|71374.6|71405.2|71385.2|71411.4|71391.4|71389.9|71369.9|606
1724333700000|2024-08-22 13:35:00|71404.6|71384.6|71418.6|71398.6|71418.8|71398.8|71402.2|71382.2|537
1724334000000|2024-08-22 13:40:00|71418.7|71398.7|71417.3|71397.3|71421.6|71401.6|71404.9|71384.9|564
1724334300000|2024-08-22 13:45:00|71426.3|71388.8|71431.1|71411.1|71453.4|71433.4|71426.3|71388.8|927
1724334600000|2024-08-22 13:50:00|71431|71411|71427.2|71407.2|71431.3|71411.3|71410.8|71390.8|793
1724334900000|2024-08-22 13:55:00|71427.1|71407.1|71429.1|71409.1|71450.8|71430.8|71424|71404|653
1724335200000|2024-08-22 14:00:00|71429.2|71409.2|71445.5|71425.5|71448.7|71428.7|71429.2|71409.2|669
1724335500000|2024-08-22 14:05:00|71446|71426|71448.7|71428.7|71449.7|71434.2|71432.2|71417.5|664
1724335800000|2024-08-22 14:10:00|71448.8|71428.8|71445.8|71425.8|71449.2|71429.2|71435.3|71415.3|612
1724336100000|2024-08-22 14:15:00|71445.5|71425.5|71448.6|71428.6|71449.1|71429.1|71439.4|71419.4|492
1724336400000|2024-08-22 14:20:00|71448.5|71428.5|71463.4|71443.4|71474.7|71454.7|71446.5|71428.3|562
1724336700000|2024-08-22 14:25:00|71463|71443|71460.4|71440.4|71463.6|71443.6|71452.4|71432.4|629
1724337000000|2024-08-22 14:30:00|71460.6|71440.6|71469.1|71449.1|71473.3|71453.3|71454.3|71434.3|643
1724337300000|2024-08-22 14:35:00|71469.4|71449.4|71469.5|71449.5|71470.2|71450.2|71452|71432|541
1724337600000|2024-08-22 14:40:00|71469.4|71449.4|71468.8|71448.8|71475.1|71455.1|71456.5|71439.1|416
1724337900000|2024-08-22 14:45:00|71468.9|71448.9|71463.3|71443.3|71474.1|71459.3|71455.8|71437.3|487
1724338200000|2024-08-22 14:50:00|71463.5|71443.5|71469.9|71449.9|71470.3|71450.3|71458|71441.5|417
1724338500000|2024-08-22 14:55:00|71470|71450|71459.7|71439.7|71470.5|71450.5|71451.9|71437|490
1724338800000|2024-08-22 15:00:00|71460.1|71440.1|71466.7|71456.7|71473.3|71458.3|71454.2|71439.9|474
1724339100000|2024-08-22 15:05:00|71466.9|71456.9|71480.2|71460.2|71489.2|71473.4|71466.8|71455.9|431
1724339400000|2024-08-22 15:10:00|71480.3|71460.3|71486.8|71466.8|71488.8|71468.8|71477.7|71457.7|370
1724339700000|2024-08-22 15:15:00|71487.7|71467.7|71482.6|71462.6|71491.9|71471.9|71479.7|71462.6|469
1724340000000|2024-08-22 15:20:00|71482.9|71462.9|71470.3|71450.3|71482.9|71466.9|71468.4|71449.4|497
1724340300000|2024-08-22 15:25:00|71470.2|71450.2|71487|71467|71489.2|71469.2|71467.7|71447.7|530
1724340600000|2024-08-22 15:30:00|71486.9|71466.9|71493.8|71473.8|71496.1|71476.1|71481.7|71461.7|442
1724340900000|2024-08-22 15:35:00|71493.7|71473.7|71483.6|71463.6|71495.5|71475.5|71483.4|71463.4|438
1724341200000|2024-08-22 15:40:00|71483.7|71463.7|71476.6|71466.6|71487.8|71467.8|71471.7|71460.5|488
1724341500000|2024-08-22 15:45:00|71476.5|71466.5|71483.8|71473.8|71489.9|71473.8|71475.7|71462.2|489
1724341800000|2024-08-22 15:50:00|71483.9|71473.9|71488.8|71468.8|71492.6|71480|71482.7|71467.3|446
1724342100000|2024-08-22 15:55:00|71488.9|71468.9|71487.4|71467.4|71492.7|71472.7|71476.2|71461.1|515
1724342400000|2024-08-22 16:00:00|71487.7|71467.7|71480.6|71470.6|71489.9|71473.2|71477.4|71463.1|371
1724342700000|2024-08-22 16:05:00|71480.7|71470.7|71478.9|71468.9|71482.9|71471.1|71477|71462|326
1724343000000|2024-08-22 16:10:00|71478.6|71468.6|71481.2|71461.2|71484.2|71469.9|71478.2|71461.1|222
1724343300000|2024-08-22 16:15:00|71481.3|71461.3|71484.2|71464.2|71485.4|71465.4|71481.3|71461.3|248
1724343600000|2024-08-22 16:20:00|71484.1|71464.1|71489.6|71469.6|71490.3|71474.1|71483|71463.5|248
1724343900000|2024-08-22 16:25:00|71489.7|71469.7|71483.1|71473.1|71490.4|71477.5|71482.5|71468|299
1724344200000|2024-08-22 16:30:00|71483.2|71473.2|71481.4|71471.4|71488.3|71475.8|71478.3|71467.4|275
1724344500000|2024-08-22 16:35:00|71481.5|71471.5|71479.4|71469.4|71485.6|71475.6|71478.7|71468.7|239
1724344800000|2024-08-22 16:40:00|71479.7|71469.7|71491.6|71471.6|71492|71476|71477.6|71467.6|314
1724345100000|2024-08-22 16:45:00|71491.7|71471.7|71490.2|71470.2|71494.1|71476.8|71486.8|71469.2|281
1724345400000|2024-08-22 16:50:00|71491.3|71471.3|71491.3|71471.3|71496|71476|71488.4|71468.4|303
1724345700000|2024-08-22 16:55:00|71491.4|71471.4|71489.6|71479.6|71494.5|71480.5|71486.5|71466.5|307
1724346000000|2024-08-22 17:00:00|71489.9|71479.9|71490.8|71480.8|71494.3|71481.3|71485.8|71471.1|281
1724346300000|2024-08-22 17:05:00|71490.7|71480.7|71498.7|71478.7|71499.3|71481.5|71487.7|71471.6|232
1724346600000|2024-08-22 17:10:00|71500.4|71480.4|71495.5|71475.5|71503.6|71487.8|71486.2|71471.4|348
1724346900000|2024-08-22 17:15:00|71495.6|71475.6|71496.4|71476.4|71497.3|71477.3|71486.8|71466.8|297
1724347200000|2024-08-22 17:20:00|71496.1|71476.1|71500.8|71480.8|71501.2|71481.2|71496|71476|253
1724347500000|2024-08-22 17:25:00|71501|71481|71491.8|71481.8|71503.1|71483.1|71489.6|71472.8|362
1724347800000|2024-08-22 17:30:00|71492.1|71482.1|71497.4|71477.4|71499.2|71482.4|71486|71471|334
1724348100000|2024-08-22 17:35:00|71498.1|71478.1|71490.3|71480.3|71498.3|71483.2|71490.1|71475.7|168
1724348400000|2024-08-22 17:40:00|71490.2|71480.2|71491.4|71481.4|71496.8|71481.9|71489.1|71474.2|219
1724348700000|2024-08-22 17:45:00|71491.5|71481.5|71488.5|71478.5|71496.5|71481.6|71488|71474.5|236
1724349000000|2024-08-22 17:50:00|71488.6|71478.6|71488.9|71468.9|71489.8|71479.8|71483.4|71468|208
1724349300000|2024-08-22 17:55:00|71488.8|71468.8|71488.3|71478.3|71495|71478.4|71486.6|71468.8|332
1724349600000|2024-08-22 18:00:00|71488.4|71478.4|71484.3|71464.3|71493.1|71479.6|71478.5|71463.7|479
1724349900000|2024-08-22 18:05:00|71484.4|71464.4|71485.1|71465.1|71486.2|71466.2|71483.9|71463.9|311
1724350200000|2024-08-22 18:10:00|71485|71465|71483.3|71463.3|71485.6|71468.5|71477.8|71460.8|452
1724350500000|2024-08-22 18:15:00|71483.4|71463.4|71484.1|71464.1|71485.2|71465.2|71482.5|71462.5|616
1724350800000|2024-08-22 18:20:00|71484.8|71464.8|71482.3|71462.3|71488.6|71469.4|71479.4|71462.3|483
1724351100000|2024-08-22 18:25:00|71482.6|71462.6|71483.5|71463.5|71484.2|71464.2|71482.3|71462.3|446
1724351400000|2024-08-22 18:30:00|71483.4|71463.4|71481.4|71461.4|71483.9|71463.9|71480.5|71460.5|436
1724351700000|2024-08-22 18:35:00|71481.2|71461.2|71481.1|71461.1|71482.9|71462.9|71480.8|71460.8|585
1724352000000|2024-08-22 18:40:00|71481|71461|71478.5|71458.5|71481.9|71461.9|71476|71456|222
1724352300000|2024-08-22 18:45:00|71478.4|71458.4|71472.7|71452.7|71478.5|71458.5|71471|71451|253
1724352600000|2024-08-22 18:50:00|71472.9|71452.9|71474.1|71454.1|71474.6|71454.6|71472|71452|328
1724352900000|2024-08-22 18:55:00|71474.6|71454.6|71473.2|71453.2|71477.5|71457.5|71472.6|71452.6|426
1724353200000|2024-08-22 19:00:00|71473.3|71453.3|71470.9|71460.9|71473.8|71461.1|71467.4|71453.1|232
1724353500000|2024-08-22 19:05:00|71470.8|71460.8|71468.1|71458.1|71476.4|71461.6|71467.7|71452.5|299
1724353800000|2024-08-22 19:10:00|71468|71458|71464.9|71454.9|71469.8|71458.1|71464.4|71446.2|238
1724354100000|2024-08-22 19:15:00|71465|71455|71467.6|71457.6|71471.2|71457.6|71464.4|71449.4|229
1724354400000|2024-08-22 19:20:00|71467.7|71457.7|71465.5|71455.5|71476.7|71460.3|71465.1|71451|331
1724354700000|2024-08-22 19:25:00|71465.6|71455.6|71464.9|71454.9|71466.3|71456.3|71464.7|71454.7|196
1724355000000|2024-08-22 19:30:00|71465|71455|71470.7|71450.7|71471.2|71455.4|71464.9|71449.7|246
1724355300000|2024-08-22 19:35:00|71470.6|71450.6|71475|71455|71476.3|71456.3|71470.5|71450.5|308
1724355600000|2024-08-22 19:40:00|71475.1|71455.1|71476.5|71456.5|71477.8|71457.8|71472.5|71452.5|595
1724355900000|2024-08-22 19:45:00|71476.6|71456.6|71479.1|71459.1|71479.4|71459.4|71473|71453|620
1724356200000|2024-08-22 19:50:00|71478.9|71458.9|71484.8|71464.8|71484.9|71464.9|71477.2|71457.2|684
1724356500000|2024-08-22 19:55:00|71484.7|71464.7|71484.9|71464.9|71486.4|71466.4|71483|71463|413
1724356800000|2024-08-22 20:00:00|71485.5|71465.5|71485|71465|71488.2|71468.2|71484.9|71464.9|331
1724357100000|2024-08-22 20:05:00|71484.8|71464.8|71476.9|71456.9|71486.1|71466.1|71475.6|71455.6|351
1724357400000|2024-08-22 20:10:00|71477.1|71457.1|71476.8|71456.8|71478.5|71458.5|71476.1|71456.1|391
1724357700000|2024-08-22 20:15:00|71476.7|71456.7|71477.4|71457.4|71478.9|71458.9|71476.1|71456.1|337
1724358000000|2024-08-22 20:20:00|71477.5|71457.5|71474.4|71454.4|71477.8|71457.8|71474|71454|287
1724358300000|2024-08-22 20:25:00|71474.6|71454.6|71471.6|71451.6|71474.9|71454.9|71470.6|71450.6|239
1724358600000|2024-08-22 20:30:00|71471.5|71451.5|71477.5|71457.5|71478.7|71458.7|71470.8|71450.8|177
1724358900000|2024-08-22 20:35:00|71477.6|71457.6|71477.5|71457.5|71479.2|71459.2|71477.4|71457.4|115
1724359200000|2024-08-22 20:40:00|71477.6|71457.6|71475.2|71455.2|71478.5|71458.5|71474.4|71454.4|140
1724359500000|2024-08-22 20:45:00|71475.1|71455.1|71477.6|71457.6|71480.7|71460.7|71473|71453|273
1724359800000|2024-08-22 20:50:00|71478|71458|71479.7|71459.7|71480.6|71460.6|71477.7|71457.7|43
1724360100000|2024-08-22 20:55:00|71479.8|71459.8|71493.6|71446.4|71493.6|71459.8|71476.4|71446.2|375
1724360400000|2024-08-22 21:00:00|71492.7|71446.3|71510|71432|71510|71451.1|71492.3|71432|11
1724360700000|2024-08-22 21:05:00|71509.6|71431.7|71504.9|71439.1|71510.7|71442.2|71503.2|71431.7|26
1724361000000|2024-08-22 21:10:00|71504.7|71438.5|71504.7|71440.2|71506|71441.5|71503.6|71438.5|12
1724361300000|2024-08-22 21:15:00|71504.9|71440.1|71504|71439.7|71505|71440.4|71503.3|71438.7|36
1724361900000|2024-08-22 21:25:00|71505.7|71439.5|71504.5|71439.7|71505.7|71440.2|71504.2|71438.9|52
1724362200000|2024-08-22 21:30:00|71502.6|71441.4|71499.5|71443.4|71502.6|71443.5|71499.5|71441.2|97
1724362500000|2024-08-22 21:35:00|71499.7|71443.3|71500.7|71453.8|71505.4|71453.8|71499.3|71443.2|118
1724362800000|2024-08-22 21:40:00|71501|71453.2|71500.9|71451.4|71501|71454.4|71500.2|71451.3|80
1724363100000|2024-08-22 21:45:00|71501|71450.5|71503.6|71449.1|71504.6|71450.5|71501|71447.5|126
1724363400000|2024-08-22 21:50:00|71500.5|71452.5|71498.7|71444.5|71500.9|71454.1|71494.8|71444.4|101
1724363700000|2024-08-22 21:55:00|71498.4|71444.4|71497.7|71447.5|71503.7|71447.5|71497.7|71438.9|86
1724364000000|2024-08-22 22:00:00|71498.3|71446.9|71500.3|71441.6|71501.8|71447.5|71495.1|71441|148
1724364300000|2024-08-22 22:05:00|71498.3|71441.5|71494.4|71443.9|71500.5|71447|71493.5|71441.5|254
1724364600000|2024-08-22 22:10:00|71495.3|71444.1|71475.8|71435.7|71500.6|71447.4|71472|71429.8|380
1724364900000|2024-08-22 22:15:00|71473.1|71435.6|71474.2|71441.9|71481.4|71445.6|71463.3|71435.5|381
1724365200000|2024-08-22 22:20:00|71474.3|71442|71478.2|71442.5|71481.4|71448.7|71468.6|71440.2|242
1724365500000|2024-08-22 22:25:00|71478.1|71442.4|71473.8|71442.9|71478.4|71448|71467.9|71440.4|290
1724365800000|2024-08-22 22:30:00|71473.9|71443|71475.1|71443.5|71479.7|71446.7|71465.9|71438.9|324
1724366100000|2024-08-22 22:35:00|71475.2|71443.7|71476.6|71442|71477.4|71449.1|71467.7|71441.5|272
1724366400000|2024-08-22 22:40:00|71476.5|71441.9|71467.3|71447.3|71477.8|71448.6|71466.1|71440.5|121
1724366700000|2024-08-22 22:45:00|71466.9|71446.9|71464.6|71444.6|71476.4|71447.9|71464.4|71440.7|184
1724367000000|2024-08-22 22:50:00|71464.9|71444.9|71467.9|71447.9|71474.3|71448.9|71464.6|71442|131
1724367300000|2024-08-22 22:55:00|71466.9|71446.9|71473.1|71442|71474.8|71448.6|71466.9|71441.6|95
1724367600000|2024-08-22 23:00:00|71467.3|71447.3|71467.6|71447.6|71468.4|71448.4|71466.7|71446.7|106
1724367900000|2024-08-22 23:05:00|71473.7|71442.7|71472.5|71442.5|71474.7|71443.4|71472|71441.3|169
1724368200000|2024-08-22 23:10:00|71472.6|71442.6|71464.6|71444.6|71472.6|71447.8|71462.9|71442.6|137
1724368500000|2024-08-22 23:15:00|71464.5|71444.5|71464.8|71444.8|71466.4|71446.4|71463.3|71443.3|122
1724368800000|2024-08-22 23:20:00|71464.7|71444.7|71464.5|71444.5|71465.9|71445.9|71463.7|71443.7|86
1724369100000|2024-08-22 23:25:00|71465.1|71445.1|71472|71441.9|71476|71448.4|71462.2|71440.8|214
1724369400000|2024-08-22 23:30:00|71482.4|71443.9|71463.8|71443.8|71482.7|71452.2|71463.8|71443.6|290
1724369700000|2024-08-22 23:35:00|71463.9|71443.9|71463.1|71443.1|71466.5|71446.5|71462.2|71442.2|160
1724370000000|2024-08-22 23:40:00|71463.2|71443.2|71454.5|71434.5|71464.8|71444.8|71454.3|71434.3|377
1724370300000|2024-08-22 23:45:00|71453.6|71433.6|71458.9|71438.9|71461.6|71441.6|71453.5|71433.5|182
1724370600000|2024-08-22 23:50:00|71458.7|71438.7|71457.7|71437.7|71459.5|71439.5|71456.9|71436.9|132
1724370900000|2024-08-22 23:55:00|71457.6|71437.6|71470.2|71450.2|71470.6|71450.6|71457.6|71437.6|163
1724371200000|2024-08-23 00:00:00|71469.9|71449.9|71462.8|71442.8|71473.2|71453.2|71456.3|71436.3|569
1724371500000|2024-08-23 00:05:00|71463|71443|71469.9|71449.9|71470.6|71450.6|71458.8|71438.8|554
1724371800000|2024-08-23 00:10:00|71470.1|71450.1|71462.9|71442.9|71470.3|71450.3|71460.3|71440.3|253
1724372100000|2024-08-23 00:15:00|71462.8|71442.8|71457.3|71437.3|71465.8|71445.8|71457.3|71437.3|326
1724372400000|2024-08-23 00:20:00|71457|71437|71441.3|71421.3|71457.1|71437.1|71431.7|71411.7|431
1724372700000|2024-08-23 00:25:00|71444.7|71424.7|71448|71428|71454.8|71434.8|71438.1|71418.1|336
1724373000000|2024-08-23 00:30:00|71447.9|71427.9|71446.3|71426.3|71450.3|71430.3|71442.6|71422.6|233
1724373300000|2024-08-23 00:35:00|71446.4|71426.4|71449|71429|71451|71431|71436.3|71416.3|306
1724373600000|2024-08-23 00:40:00|71449.3|71429.3|71465.1|71445.1|71465.5|71445.5|71447.2|71427.2|225
1724373900000|2024-08-23 00:45:00|71467|71447|71461.1|71441.1|71467.1|71447.1|71459.3|71439.3|242
1724374200000|2024-08-23 00:50:00|71461|71441|71455|71435|71473.7|71453.7|71451.5|71431.5|496
1724374500000|2024-08-23 00:55:00|71455.8|71435.8|71460.6|71440.6|71465.3|71445.3|71455.8|71435.8|333
1724374800000|2024-08-23 01:00:00|71458.9|71438.9|71454|71434|71464.8|71444.8|71452|71432|323
1724375100000|2024-08-23 01:05:00|71453.6|71433.6|71450.6|71430.6|71455.5|71435.5|71441.7|71421.7|395
1724375400000|2024-08-23 01:10:00|71450.5|71430.5|71466.1|71446.1|71469.5|71449.5|71450.5|71430.5|281
1724375700000|2024-08-23 01:15:00|71466.2|71446.2|71470|71450|71498.4|71478.4|71456.3|71436.3|556
1724376000000|2024-08-23 01:20:00|71469.8|71449.8|71445.8|71425.8|71470.2|71450.2|71443.9|71423.9|515
1724376300000|2024-08-23 01:25:00|71446.7|71426.7|71445.7|71425.7|71449.4|71429.4|71432.1|71412.1|372
1724376600000|2024-08-23 01:30:00|71445.8|71425.8|71476.6|71456.6|71478.5|71458.5|71445.8|71425.8|505
1724376900000|2024-08-23 01:35:00|71476.5|71456.5|71459.3|71439.3|71476.5|71456.5|71448.3|71428.3|507
1724377200000|2024-08-23 01:40:00|71459.7|71439.7|71443.8|71423.8|71459.8|71439.8|71435.7|71415.7|540
1724377500000|2024-08-23 01:45:00|71444.3|71424.3|71439.2|71419.2|71447.9|71427.9|71431.2|71411.2|425
1724377800000|2024-08-23 01:50:00|71439.5|71419.5|71443.8|71423.8|71448.8|71433.3|71436.7|71416.7|459
1724378100000|2024-08-23 01:55:00|71443.7|71423.7|71426.3|71406.3|71443.7|71423.7|71415.4|71396.4|617
1724378400000|2024-08-23 02:00:00|71426.2|71406.2|71424.3|71404.3|71432.3|71412.3|71416.7|71396.7|489
1724378700000|2024-08-23 02:05:00|71424.4|71404.4|71427|71407|71438.8|71418.8|71423.6|71403.6|456
1724379000000|2024-08-23 02:10:00|71427.7|71407.7|71427.4|71407.4|71430.5|71410.5|71413.7|71393.7|328
1724379300000|2024-08-23 02:15:00|71428.8|71408.8|71438.2|71418.2|71441.6|71421.6|71425.1|71405.1|402
1724379600000|2024-08-23 02:20:00|71438.3|71418.3|71441.7|71421.7|71445.3|71428.4|71436.1|71418.3|307
1724379900000|2024-08-23 02:25:00|71441.5|71421.5|71437.5|71417.5|71441.8|71421.8|71430.1|71410.1|315
1724380200000|2024-08-23 02:30:00|71437.4|71417.4|71435.2|71425.2|71446|71430.7|71431.5|71416.5|299
1724380500000|2024-08-23 02:35:00|71435.1|71425.1|71420|71410|71435.1|71425.1|71418.9|71404.4|329
1724380800000|2024-08-23 02:40:00|71420.3|71410.3|71430.1|71410.1|71432|71418.2|71416.7|71403.5|417
1724381100000|2024-08-23 02:45:00|71430.4|71410.4|71439.3|71419.3|71440.7|71423.1|71429.8|71409.8|359
1724381400000|2024-08-23 02:50:00|71439.4|71419.4|71429.1|71419.1|71439.9|71419.9|71423.7|71411.2|303
1724381700000|2024-08-23 02:55:00|71429.7|71419.7|71427.4|71417.4|71439.6|71423.3|71426.9|71411.5|479
1724382000000|2024-08-23 03:00:00|71427.1|71417.1|71429.6|71419.6|71434.3|71422|71423.4|71408.4|400
1724382300000|2024-08-23 03:05:00|71429.5|71419.5|71422|71412|71433.9|71420.5|71418.6|71401.2|299
1724382600000|2024-08-23 03:10:00|71422.1|71412.1|71400|71380|71427.8|71413.5|71397.6|71377.6|371
1724382900000|2024-08-23 03:15:00|71399.9|71379.9|71380.3|71360.3|71404.2|71388.4|71364.6|71350.5|425
1724383200000|2024-08-23 03:20:00|71380.2|71360.2|71387.5|71367.5|71394.9|71374.9|71375.3|71355.3|413
1724383500000|2024-08-23 03:25:00|71387.4|71367.4|71377|71357|71387.5|71367.5|71374.8|71354.8|414
1724383800000|2024-08-23 03:30:00|71377.1|71357.1|71381.7|71361.7|71386.3|71366.3|71377.1|71357.1|281
1724384100000|2024-08-23 03:35:00|71381.6|71361.6|71389.5|71369.5|71392.4|71372.4|71376.2|71356.2|310
1724384400000|2024-08-23 03:40:00|71389.6|71369.6|71390.4|71370.4|71396.8|71376.8|71383.6|71363.6|375
1724384700000|2024-08-23 03:45:00|71390.5|71370.5|71395|71375|71399.5|71382.6|71387.8|71367.8|294
1724385000000|2024-08-23 03:50:00|71394.8|71374.8|71377.9|71357.9|71396.6|71376.6|71376|71356|246
1724385300000|2024-08-23 03:55:00|71378.4|71358.4|71386.6|71366.6|71389.1|71369.1|71376.9|71356.9|221
1724385600000|2024-08-23 04:00:00|71386.7|71366.7|71380.2|71360.2|71387.4|71367.4|71377.9|71357.9|261
1724385900000|2024-08-23 04:05:00|71380.4|71360.4|71384.7|71364.7|71384.7|71364.7|71375.6|71355.6|195
1724386200000|2024-08-23 04:10:00|71384.5|71364.5|71384.5|71364.5|71386.2|71366.2|71379.1|71359.1|186
1724386500000|2024-08-23 04:15:00|71384.4|71364.4|71382.3|71362.3|71384.4|71364.4|71380|71360|122
1724386800000|2024-08-23 04:20:00|71382.4|71362.4|71399.1|71379.1|71402|71382|71382.4|71362.4|235
1724387100000|2024-08-23 04:25:00|71399.2|71379.2|71397.7|71377.7|71401.3|71381.3|71395.3|71375.3|201
1724387400000|2024-08-23 04:30:00|71397.6|71377.6|71397.8|71377.8|71401.9|71384.4|71391.5|71371.9|377
1724387700000|2024-08-23 04:35:00|71398.3|71378.3|71402.2|71382.2|71405.6|71385.6|71398.2|71378.2|345
1724388000000|2024-08-23 04:40:00|71401.9|71381.9|71398.4|71388.4|71409.4|71394.1|71398.4|71381.5|353
1724388300000|2024-08-23 04:45:00|71398.1|71388.1|71399.5|71379.5|71405.3|71388.2|71397.6|71379.1|321
1724388600000|2024-08-23 04:50:00|71399.4|71379.4|71399.8|71379.8|71400.8|71380.8|71393.6|71373.6|215
1724388900000|2024-08-23 04:55:00|71399.9|71379.9|71402.8|71382.8|71403.5|71383.5|71395.5|71375.5|359
1724389200000|2024-08-23 05:00:00|71402.7|71382.7|71400.7|71380.7|71405.7|71385.7|71397.5|71377.5|309
1724389500000|2024-08-23 05:05:00|71400.5|71380.5|71397.8|71377.8|71403.5|71383.5|71396.6|71376.6|274
1724389800000|2024-08-23 05:10:00|71396.8|71376.8|71399.5|71379.5|71399.9|71379.9|71393.9|71373.9|201
1724390100000|2024-08-23 05:15:00|71399.7|71379.7|71393.1|71373.1|71400.6|71380.6|71389.5|71369.5|301
1724390400000|2024-08-23 05:20:00|71393|71373|71392.2|71372.2|71393.8|71373.8|71383.6|71363.6|314
1724390700000|2024-08-23 05:25:00|71392.1|71372.1|71388.2|71368.2|71393.3|71373.3|71381.9|71361.9|227
1724391000000|2024-08-23 05:30:00|71388.4|71368.4|71382.6|71362.6|71390.5|71370.5|71382.5|71362.5|274
1724391300000|2024-08-23 05:35:00|71382.7|71362.7|71386.5|71366.5|71386.6|71366.6|71379.7|71359.7|281
1724391600000|2024-08-23 05:40:00|71386.6|71366.6|71388.3|71368.3|71392.3|71372.3|71385.5|71365.5|176
1724391900000|2024-08-23 05:45:00|71388.4|71368.4|71391.4|71371.4|71395.2|71375.2|71387.2|71367.2|339
1724392200000|2024-08-23 05:50:00|71391.1|71371.1|71394.3|71374.3|71396.8|71376.8|71388|71368|245
1724392500000|2024-08-23 05:55:00|71394.5|71374.5|71404.5|71384.5|71408.5|71388.5|71392.1|71372.1|358
1724392800000|2024-08-23 06:00:00|71404.6|71384.6|71400.6|71380.6|71404.6|71384.6|71395.4|71375.4|459
1724393100000|2024-08-23 06:05:00|71400.5|71380.5|71398.3|71378.3|71401|71387.2|71393.7|71373.7|405
1724393400000|2024-08-23 06:10:00|71398.4|71378.4|71395.4|71375.4|71401.6|71381.6|71393|71373|246
1724393700000|2024-08-23 06:15:00|71395.8|71375.8|71399.9|71379.9|71402.6|71382.6|71395.6|71375.6|195
1724394000000|2024-08-23 06:20:00|71400|71380|71387.8|71367.8|71400.9|71380.9|71387.8|71367.8|256
1724394300000|2024-08-23 06:25:00|71388|71368|71383.6|71363.6|71390.2|71370.2|71375.6|71355.6|378
1724394600000|2024-08-23 06:30:00|71383.8|71363.8|71381.9|71361.9|71387.7|71370.1|71380.1|71361.1|270
1724394900000|2024-08-23 06:35:00|71382|71362|71370.5|71350.5|71385.1|71368.6|71370.5|71350.5|207
1724395200000|2024-08-23 06:40:00|71370.3|71350.3|71361.5|71341.5|71370.6|71350.6|71359|71339|404
1724395500000|2024-08-23 06:45:00|71361.4|71341.4|71351|71331|71372.2|71352.2|71350.2|71330.2|319
1724395800000|2024-08-23 06:50:00|71351.2|71331.2|71355|71335|71356.5|71336.5|71339.9|71319.9|438
1724396100000|2024-08-23 06:55:00|71355.2|71335.2|71368.9|71348.9|71370.8|71355|71344.3|71324.3|614
1724396400000|2024-08-23 07:00:00|71369.1|71349.1|71360.9|71340.9|71371.4|71355.6|71350|71334.9|440
1724396700000|2024-08-23 07:05:00|71361|71341|71362|71342|71368.2|71350.7|71354.1|71336.7|467
1724397000000|2024-08-23 07:10:00|71362.1|71342.1|71365.2|71345.2|71370|71354.7|71358.4|71339|421
1724397300000|2024-08-23 07:15:00|71365.3|71345.3|71372.1|71352.1|71376.5|71359.5|71356.1|71340.7|503
1724397600000|2024-08-23 07:20:00|71372|71352|71384.3|71364.3|71390|71372.3|71371.3|71351.3|513
1724397900000|2024-08-23 07:25:00|71384.4|71364.4|71389.5|71369.5|71389.6|71376.9|71378.6|71358.6|421
1724398200000|2024-08-23 07:30:00|71389.6|71369.6|71391.7|71381.7|71401|71381.7|71387.4|71368.2|394
1724398500000|2024-08-23 07:35:00|71391.6|71381.6|71398.5|71378.5|71399|71381.8|71387.7|71369.9|330
1724398800000|2024-08-23 07:40:00|71398.7|71378.7|71395|71375|71401.2|71381.6|71389.8|71374.6|263
1724399100000|2024-08-23 07:45:00|71394.9|71374.9|71397.8|71377.8|71403.2|71383.2|71391.6|71371.6|317
1724399400000|2024-08-23 07:50:00|71397.9|71377.9|71399.5|71379.5|71408.5|71393.3|71396|71376|416
1724399700000|2024-08-23 07:55:00|71399.6|71379.6|71395.1|71375.1|71399.9|71380.6|71389.7|71374.3|475
1724400000000|2024-08-23 08:00:00|71394.9|71374.9|71397.6|71377.6|71400.9|71380.9|71394.5|71374.5|454
1724400300000|2024-08-23 08:05:00|71397.7|71377.7|71395.3|71375.3|71400.5|71380.5|71391.3|71371.3|323
1724400600000|2024-08-23 08:10:00|71395.4|71375.4|71394.6|71374.6|71400.9|71380.9|71393.6|71373.6|344
1724400900000|2024-08-23 08:15:00|71394.5|71374.5|71395.8|71375.8|71396.4|71381.4|71388.9|71371.3|413
1724401200000|2024-08-23 08:20:00|71396.1|71376.1|71401.2|71381.2|71402.7|71387.7|71390.8|71374.1|317
1724401500000|2024-08-23 08:25:00|71401.1|71381.1|71388.4|71378.4|71404.4|71385.8|71387.4|71374.2|305
1724401800000|2024-08-23 08:30:00|71388.3|71378.3|71397.5|71377.5|71403.6|71392.5|71388.2|71376.1|372
1724402100000|2024-08-23 08:35:00|71397.4|71377.4|71377.8|71357.8|71398|71382.8|71374.1|71354.1|355
1724402400000|2024-08-23 08:40:00|71377.9|71357.9|71376|71356|71378.5|71358.5|71371.2|71351.2|282
1724402700000|2024-08-23 08:45:00|71376.1|71356.1|71387.8|71367.8|71389.9|71369.9|71371|71351|378
1724403000000|2024-08-23 08:50:00|71387.7|71367.7|71390.6|71370.6|71394.9|71374.9|71387.3|71367.3|300
1724403300000|2024-08-23 08:55:00|71390.7|71370.7|71379.6|71369.6|71397.1|71383.1|71379.5|71365.6|426
1724403600000|2024-08-23 09:00:00|71379.4|71369.4|71398.6|71378.6|71398.6|71378.6|71379.4|71364.3|411
1724403900000|2024-08-23 09:05:00|71398.7|71378.7|71395.3|71375.3|71403.5|71383.5|71394.2|71374.2|356
1724404200000|2024-08-23 09:10:00|71395.2|71375.2|71404.1|71384.1|71405.1|71390.1|71392.9|71372.9|350
1724404500000|2024-08-23 09:15:00|71404|71384|71403.4|71383.4|71405.1|71385.1|71399.1|71379.1|302
1724404800000|2024-08-23 09:20:00|71403.1|71383.1|71389.1|71369.1|71403.4|71383.4|71385.1|71365.1|360
1724405100000|2024-08-23 09:25:00|71389|71369|71389.3|71369.3|71396.1|71376.1|71384.6|71364.6|374
1724405400000|2024-08-23 09:30:00|71389.2|71369.2|71388.6|71368.6|71391.4|71371.4|71386.4|71366.4|264
1724405700000|2024-08-23 09:35:00|71388.4|71368.4|71386.4|71366.4|71389.7|71373.9|71381.4|71366.3|240
1724406000000|2024-08-23 09:40:00|71386.3|71366.3|71388.8|71368.8|71390.1|71374|71383.4|71366.3|247
1724406300000|2024-08-23 09:45:00|71388.9|71368.9|71396.7|71376.7|71397.1|71377.1|71386.5|71366.5|282
1724406600000|2024-08-23 09:50:00|71397.2|71377.2|71398.8|71378.8|71403.3|71383.3|71397|71377|343
1724406900000|2024-08-23 09:55:00|71399.6|71379.6|71400.2|71380.2|71406|71390.5|71392.9|71378.3|520
1724407200000|2024-08-23 10:00:00|71400.1|71380.1|71390.5|71370.5|71405.3|71391.3|71390.4|71370.4|402
1724407500000|2024-08-23 10:05:00|71390.6|71370.6|71378.6|71358.6|71391.7|71371.7|71376.9|71356.9|365
1724407800000|2024-08-23 10:10:00|71378.3|71358.3|71385.3|71365.3|71386.5|71366.5|71377.4|71357.4|364
1724408100000|2024-08-23 10:15:00|71388.1|71368.1|71395.4|71375.4|71398|71378|71387.3|71367.3|413
1724408400000|2024-08-23 10:20:00|71395.3|71375.3|71395.8|71375.8|71396.1|71376.1|71391.4|71371.4|243
1724408700000|2024-08-23 10:25:00|71395.7|71375.7|71403.2|71383.2|71403.6|71383.6|71394.2|71374.2|336
1724409000000|2024-08-23 10:30:00|71403.3|71383.3|71399.7|71379.7|71404.2|71384.2|71398.4|71378.4|241
1724409300000|2024-08-23 10:35:00|71399.6|71379.6|71396.9|71376.9|71399.9|71379.9|71394.8|71374.8|235
1724409600000|2024-08-23 10:40:00|71397|71377|71392.4|71372.4|71398.2|71378.2|71392.1|71372.1|289
1724409900000|2024-08-23 10:45:00|71392.3|71372.3|71392.2|71372.2|71394.6|71374.6|71388.8|71368.8|345
1724410200000|2024-08-23 10:50:00|71392.4|71372.4|71397|71377|71397.2|71377.2|71391.8|71371.8|270
1724410500000|2024-08-23 10:55:00|71397.3|71377.3|71402|71382|71402.1|71382.1|71395.8|71375.8|423
1724410800000|2024-08-23 11:00:00|71402.2|71382.2|71400.5|71380.5|71407.1|71391.2|71397.8|71377.8|317
1724411100000|2024-08-23 11:05:00|71400.3|71380.3|71405.8|71385.8|71408.5|71388.5|71399.5|71379.5|292
1724411400000|2024-08-23 11:10:00|71405.7|71385.7|71404.1|71384.1|71406.2|71386.2|71400.4|71380.4|242
1724411700000|2024-08-23 11:15:00|71403.8|71383.8|71403.9|71383.9|71405.3|71385.3|71401.3|71381.3|256
1724412000000|2024-08-23 11:20:00|71404|71384|71407.5|71387.5|71408.2|71388.2|71403.1|71383.1|236
1724412300000|2024-08-23 11:25:00|71407.6|71387.6|71421.2|71401.2|71423.4|71403.4|71407.6|71387.6|410
1724412600000|2024-08-23 11:30:00|71420.9|71400.9|71416|71396|71422|71405.1|71411.9|71395.5|254
1724412900000|2024-08-23 11:35:00|71416.3|71396.3|71408.1|71388.1|71416.3|71400.9|71407.1|71387.1|263
1724413200000|2024-08-23 11:40:00|71408.5|71388.5|71406.6|71386.6|71416|71396|71405.2|71386|382
1724413500000|2024-08-23 11:45:00|71406.7|71386.7|71402.2|71382.2|71407.7|71387.7|71401.5|71381.5|245
1724413800000|2024-08-23 11:50:00|71402.1|71382.1|71401.3|71381.3|71406.7|71386.7|71400.1|71380.1|187
1724414100000|2024-08-23 11:55:00|71401.2|71381.2|71419.9|71399.9|71420.8|71400.8|71400.7|71380.7|454
1724414400000|2024-08-23 12:00:00|71420|71400|71421.4|71401.4|71431.5|71411.5|71420|71400|529
1724414700000|2024-08-23 12:05:00|71421.6|71401.6|71418.3|71398.3|71423.7|71403.7|71417.5|71397.5|352
1724415000000|2024-08-23 12:10:00|71418.8|71398.8|71417.5|71397.5|71418.8|71398.8|71410.2|71390.2|345
1724415300000|2024-08-23 12:15:00|71417.4|71397.4|71410|71390|71420|71400|71404.9|71389.9|271
1724415600000|2024-08-23 12:20:00|71409.6|71389.6|71429.5|71409.5|71430.2|71410.2|71409.6|71389.6|303
1724415900000|2024-08-23 12:25:00|71429.6|71409.6|71426.4|71406.4|71434.9|71414.9|71423.4|71403.4|424
1724416200000|2024-08-23 12:30:00|71426.5|71406.5|71418.3|71398.3|71429.6|71413.1|71417|71397|370
1724416500000|2024-08-23 12:35:00|71418.6|71398.6|71414.6|71394.6|71422.7|71402.7|71413.7|71393.7|313
1724416800000|2024-08-23 12:40:00|71414.5|71394.5|71416.9|71396.9|71419.2|71399.2|71406.6|71386.6|416
1724417100000|2024-08-23 12:45:00|71417|71397|71421|71401|71426.1|71406.1|71415.9|71395.9|332
1724417400000|2024-08-23 12:50:00|71420.7|71400.7|71426.5|71406.5|71426.6|71406.6|71417.6|71397.6|371
1724417700000|2024-08-23 12:55:00|71426.6|71406.6|71412.9|71392.9|71427.2|71407.2|71410|71390|472
1724418000000|2024-08-23 13:00:00|71413.4|71393.4|71409.7|71389.7|71413.9|71393.9|71400.3|71380.3|705
1724418300000|2024-08-23 13:05:00|71409.9|71389.9|71406.5|71386.5|71409.9|71392.9|71401|71381|551
1724418600000|2024-08-23 13:10:00|71406.3|71386.3|71405.5|71385.5|71412.4|71396|71401.3|71381.3|434
1724418900000|2024-08-23 13:15:00|71405.3|71385.3|71408.7|71388.7|71411.5|71391.5|71391.7|71371.7|520
1724419200000|2024-08-23 13:20:00|71408.6|71388.6|71408.2|71388.2|71411.7|71391.7|71398.3|71378.3|517
1724419500000|2024-08-23 13:25:00|71408.7|71388.7|71403.9|71383.9|71411|71391|71401.6|71381.6|520
1724419800000|2024-08-23 13:30:00|71404.9|71384.9|71411.7|71391.7|71414.6|71394.6|71403.5|71383.5|481
1724420100000|2024-08-23 13:35:00|71411.6|71391.6|71417.7|71397.7|71420.4|71400.4|71408.8|71388.8|415
1724420400000|2024-08-23 13:40:00|71417.8|71397.8|71422.4|71402.4|71425.5|71405.5|71413|71393|525
1724420700000|2024-08-23 13:45:00|71424.2|71404.2|71432.4|71412.4|71440.9|71420.9|71424.2|71404.2|597
1724421000000|2024-08-23 13:50:00|71432.5|71412.5|71431.8|71411.8|71440.5|71420.5|71423.6|71403.6|528
1724421300000|2024-08-23 13:55:00|71432.3|71412.3|71437.6|71402.2|71439.5|71419.5|71425.1|71402.2|457
1724421600000|2024-08-23 14:00:00|71440.4|71400.7|71274.5|71254.5|71440.4|71415.2|71272.2|71252.2|1090
1724421900000|2024-08-23 14:05:00|71275.3|71255.3|71264.9|71244.9|71329.9|71309.9|71263.1|71243.1|1033
1724422200000|2024-08-23 14:10:00|71265.2|71245.2|71257.1|71237.1|71283.9|71263.9|71243.4|71223.4|1028
1724422500000|2024-08-23 14:15:00|71257.2|71237.2|71286.6|71266.6|71295|71275|71245.6|71225.6|964
1724422800000|2024-08-23 14:20:00|71285.7|71265.7|71291.3|71271.3|71317|71297|71283|71263|976
1724423100000|2024-08-23 14:25:00|71291|71271|71248|71228|71292.7|71272.7|71242.7|71222.7|887
1724423400000|2024-08-23 14:30:00|71247.6|71227.6|71218.7|71198.7|71256|71236|71211.1|71191.1|881
1724423700000|2024-08-23 14:35:00|71219.1|71199.1|71242.9|71222.9|71261.5|71241.5|71218.3|71198.3|948
1724424000000|2024-08-23 14:40:00|71242.6|71222.6|71254.6|71234.6|71272.4|71252.4|71241.1|71221.1|817
1724424300000|2024-08-23 14:45:00|71255.8|71235.8|71247.4|71227.4|71258.2|71238.2|71222|71202|937
1724424600000|2024-08-23 14:50:00|71247.5|71227.5|71258.3|71238.3|71270.6|71250.6|71240.3|71220.3|925
1724424900000|2024-08-23 14:55:00|71258.1|71238.1|71267.4|71247.4|71270.9|71250.9|71251.7|71231.7|875
1724425200000|2024-08-23 15:00:00|71267.2|71247.2|71266.3|71246.3|71279.4|71259.4|71253.6|71233.6|848
1724425500000|2024-08-23 15:05:00|71266.4|71246.4|71238.8|71218.8|71280.1|71260.1|71236.3|71216.3|773
1724425800000|2024-08-23 15:10:00|71239.4|71219.4|71210.3|71190.3|71248.5|71228.5|71186.5|71166.5|886
1724426100000|2024-08-23 15:15:00|71210|71190|71183.6|71163.6|71211.1|71191.1|71179.3|71159.3|775
1724426400000|2024-08-23 15:20:00|71183.5|71163.5|71177.1|71157.1|71195.4|71175.4|71162.5|71142.5|703
1724426700000|2024-08-23 15:25:00|71177.6|71157.6|71179.1|71159.1|71180.1|71160.1|71163.4|71143.4|772
1724427000000|2024-08-23 15:30:00|71179.2|71159.2|71229.5|71209.5|71233.6|71213.6|71179.1|71159.1|765
1724427300000|2024-08-23 15:35:00|71229.4|71209.4|71223.4|71203.4|71235.4|71215.4|71212|71192|620
1724427600000|2024-08-23 15:40:00|71223.5|71203.5|71221.1|71201.1|71225.6|71205.6|71203.9|71183.9|664
1724427900000|2024-08-23 15:45:00|71221.2|71201.2|71251.4|71231.4|71251.4|71231.4|71217.6|71197.6|770
1724428200000|2024-08-23 15:50:00|71251.8|71231.8|71249.7|71229.7|71254.3|71234.3|71241.1|71221.1|717
1724428500000|2024-08-23 15:55:00|71249.8|71229.8|71223.3|71203.3|71249.8|71229.8|71221|71201|758
1724428800000|2024-08-23 16:00:00|71222.8|71202.8|71224.5|71204.5|71227.4|71207.4|71211.3|71191.3|716
1724429100000|2024-08-23 16:05:00|71224.4|71204.4|71228.8|71208.8|71242.5|71222.5|71223.2|71203.2|649
1724429400000|2024-08-23 16:10:00|71228.6|71208.6|71226.9|71206.9|71236.1|71216.1|71219|71199|581
1724429700000|2024-08-23 16:15:00|71226.7|71206.7|71229.5|71209.5|71235|71215|71208.7|71188.7|628
1724430000000|2024-08-23 16:20:00|71229.4|71209.4|71238.8|71218.8|71248.2|71228.2|71225.4|71205.4|459
1724430300000|2024-08-23 16:25:00|71238.4|71218.4|71233.7|71213.7|71246.5|71226.5|71227.8|71207.8|543
1724430600000|2024-08-23 16:30:00|71233.8|71213.8|71224.9|71204.9|71238.2|71218.2|71214.4|71194.4|479
1724430900000|2024-08-23 16:35:00|71225|71205|71225|71205|71228.2|71208.2|71220.1|71200.1|463
1724431200000|2024-08-23 16:40:00|71224.9|71204.9|71240.6|71220.6|71241.8|71221.8|71224.9|71204.9|531
1724431500000|2024-08-23 16:45:00|71241|71221|71233.1|71213.1|71245.5|71225.5|71224|71204|514
1724431800000|2024-08-23 16:50:00|71233.2|71213.2|71235.6|71215.6|71242.3|71222.3|71228.8|71208.8|432
1724432100000|2024-08-23 16:55:00|71235.7|71215.7|71235.6|71215.6|71247.1|71227.1|71230.2|71210.2|519
1724432400000|2024-08-23 17:00:00|71235.1|71215.1|71222.2|71202.2|71237|71217|71220.5|71200.5|584
1724432700000|2024-08-23 17:05:00|71222.4|71202.4|71196.8|71176.8|71222.5|71202.5|71195.7|71175.7|535
1724433000000|2024-08-23 17:10:00|71196.9|71176.9|71205.3|71185.3|71206.2|71186.2|71194.5|71174.5|380
1724433300000|2024-08-23 17:15:00|71205.4|71185.4|71207.2|71187.2|71214.9|71194.9|71201.9|71181.9|326
1724433600000|2024-08-23 17:20:00|71207.3|71187.3|71195.9|71175.9|71207.3|71187.3|71188.1|71168.1|579
1724433900000|2024-08-23 17:25:00|71196|71176|71186.8|71166.8|71196|71176|71185.4|71165.4|475
1724434200000|2024-08-23 17:30:00|71187.3|71167.3|71181.9|71161.9|71187.3|71167.3|71176.8|71156.8|502
1724434500000|2024-08-23 17:35:00|71182|71162|71179.4|71159.4|71191.4|71171.4|71176.6|71156.6|465
1724434800000|2024-08-23 17:40:00|71179.2|71159.2|71172|71152|71179.9|71159.9|71169.2|71149.2|462
1724435100000|2024-08-23 17:45:00|71171.8|71151.8|71172.2|71152.2|71175.9|71155.9|71171|71151|460
1724435400000|2024-08-23 17:50:00|71172|71152|71167.5|71147.5|71172|71152|71165.1|71145.1|380
1724435700000|2024-08-23 17:55:00|71167.6|71147.6|71165.3|71145.3|71168|71148|71160.6|71140.6|520
1724436000000|2024-08-23 18:00:00|71165.2|71145.2|71159.9|71139.9|71166.6|71146.6|71159.1|71139.1|363
1724436300000|2024-08-23 18:05:00|71160|71140|71155.9|71135.9|71161|71141|71154.8|71134.8|271
1724436600000|2024-08-23 18:10:00|71156|71136|71152.4|71132.4|71162|71142|71149.9|71129.9|473
1724436900000|2024-08-23 18:15:00|71152.3|71132.3|71145.1|71125.1|71152.3|71132.3|71142|71122|475
1724437200000|2024-08-23 18:20:00|71144.8|71124.8|71164.8|71144.8|71168.2|71148.2|71144.2|71124.2|531
1724437500000|2024-08-23 18:25:00|71165.3|71145.3|71149|71129|71166|71146|71148.8|71128.8|509
1724437800000|2024-08-23 18:30:00|71149.5|71129.5|71151.4|71131.4|71153.9|71133.9|71146|71126|456
1724438100000|2024-08-23 18:35:00|71151|71131|71148.2|71128.2|71151.2|71131.2|71143.4|71123.4|531
1724438400000|2024-08-23 18:40:00|71148.3|71128.3|71151.4|71131.4|71153.7|71133.7|71144.6|71124.6|507
1724438700000|2024-08-23 18:45:00|71151.5|71131.5|71157|71137|71160.4|71140.4|71150.3|71130.3|408
1724439000000|2024-08-23 18:50:00|71157.1|71137.1|71173.7|71153.7|71175.9|71155.9|71156.5|71136.5|369
1724439300000|2024-08-23 18:55:00|71173.6|71153.6|71176|71156|71181.2|71161.2|71173.1|71153.1|580
1724439600000|2024-08-23 19:00:00|71175.8|71155.8|71171.8|71151.8|71177|71157|71171.5|71151.5|596
1724439900000|2024-08-23 19:05:00|71171.9|71151.9|71165.4|71145.4|71173.9|71153.9|71165.4|71145.4|464
1724440200000|2024-08-23 19:10:00|71165.3|71145.3|71165.1|71145.1|71169.8|71149.8|71162.5|71142.5|541
1724440500000|2024-08-23 19:15:00|71164.6|71144.6|71167.6|71147.6|71167.7|71147.7|71160.1|71140.1|635
1724440800000|2024-08-23 19:20:00|71167.5|71147.5|71175.4|71155.4|71175.6|71155.6|71167.3|71147.3|608
1724441100000|2024-08-23 19:25:00|71175.3|71155.3|71172.9|71152.9|71176.4|71156.4|71171.9|71151.9|461
1724441400000|2024-08-23 19:30:00|71173|71153|71163.1|71143.1|71173.3|71153.3|71161.4|71141.4|476
1724441700000|2024-08-23 19:35:00|71163|71143|71161.7|71141.7|71163.7|71143.7|71159.2|71139.2|337
1724442000000|2024-08-23 19:40:00|71162|71142|71164|71144|71165.1|71145.1|71161.6|71141.6|300
1724442300000|2024-08-23 19:45:00|71163.9|71143.9|71163.2|71143.2|71168.9|71148.9|71159.2|71139.2|297
1724442600000|2024-08-23 19:50:00|71163.4|71143.4|71165.2|71145.2|71165.9|71145.9|71162.5|71142.5|234
1724442900000|2024-08-23 19:55:00|71165.3|71145.3|71163.5|71143.5|71167|71147|71162.9|71142.9|347
1724443200000|2024-08-23 20:00:00|71163.4|71143.4|71166.4|71146.4|71167.6|71147.6|71163.4|71143.4|258
1724443500000|2024-08-23 20:05:00|71166.3|71146.3|71162.9|71142.9|71168.3|71148.3|71161.7|71141.7|148
1724443800000|2024-08-23 20:10:00|71162.7|71142.7|71165.1|71145.1|71165.5|71145.5|71159.4|71139.4|163
1724444100000|2024-08-23 20:15:00|71165|71145|71166.4|71146.4|71166.4|71146.4|71160.4|71140.4|115
1724444400000|2024-08-23 20:20:00|71166.5|71146.5|71156.2|71136.2|71175.8|71155.8|71156|71136|366
1724444700000|2024-08-23 20:25:00|71156.1|71136.1|71163.1|71143.1|71164.1|71144.1|71154.3|71134.3|233
1724445000000|2024-08-23 20:30:00|71163.2|71143.2|71157.8|71137.8|71163.4|71143.4|71155.9|71135.9|126
1724445300000|2024-08-23 20:35:00|71157.9|71137.9|71158.7|71138.7|71158.9|71138.9|71157.2|71137.2|57
1724445600000|2024-08-23 20:40:00|71158.8|71138.8|71157.1|71137.1|71159.3|71139.3|71154.1|71134.1|102
1724445900000|2024-08-23 20:45:00|71157.2|71137.2|71157.4|71137.4|71159.5|71139.5|71156.9|71136.9|74
1724446200000|2024-08-23 20:50:00|71157.2|71137.2|71158|71138|71158.6|71138.6|71156.8|71136.8|58
1724446500000|2024-08-23 20:55:00|71158.4|71138.4|71182.2|71162.2|71238.3|71166.6|71156.9|71133.4|369
1724616000000|2024-08-25 20:00:00|71269|71143|71261|71151|71269|71151|71261|71143|4
1724616300000|2024-08-25 20:05:00|71269|71143|71261|71151|71269|71151|71261|71143|2
1724616600000|2024-08-25 20:10:00|71269|71143|71261|71151|71269|71151|71261|71143|2
1724616900000|2024-08-25 20:15:00|71269|71143|71269|71143|71269|71143|71269|71143|1
1724617200000|2024-08-25 20:20:00|71261|71151|71261|71151|71261|71151|71261|71151|1
1724617500000|2024-08-25 20:25:00|71269|71143|71261|71151|71269|71151|71261|71143|2
1724617800000|2024-08-25 20:30:00|71269|71143|71261|71151|71269|71151|71261|71143|2
1724618100000|2024-08-25 20:35:00|71269|71143|71261|71151|71269|71151|71261|71143|4
1724618400000|2024-08-25 20:40:00|71268.6|71142.6|71268.6|71142.6|71268.6|71142.6|71268.6|71142.6|1
1724618700000|2024-08-25 20:45:00|71269|71143|71269|71143|71269|71143|71269|71143|1
1724619300000|2024-08-25 20:55:00|71269.2|71143.2|71265.5|71146.5|71269.2|71146.5|71265.5|71143.2|4
1724619600000|2024-08-25 21:00:00|71182.7|71130.3|71190.8|71122.2|71190.8|71130.3|71182.7|71122.2|7
1724619900000|2024-08-25 21:05:00|71191.3|71121.9|71231.7|71118.9|71243.4|71124.4|71191.3|71106.1|80
1724620200000|2024-08-25 21:10:00|71228|71121.3|71212.5|71119.7|71228|71130.3|71188.7|71101.1|152
1724620500000|2024-08-25 21:15:00|71212.8|71119.6|71196.6|71125.9|71216.8|71129.3|71186.8|71109.1|75
1724620800000|2024-08-25 21:20:00|71193|71128.4|71218.3|71106.8|71219.6|71128.4|71193|71101.6|131
1724621100000|2024-08-25 21:25:00|71220.5|71111.1|71207.2|71120.3|71222.1|71121.6|71207.1|71104|135
1724621400000|2024-08-25 21:30:00|71211.7|71110.4|71203|71127.7|71217.1|71131.1|71203|71109.3|208
1724621700000|2024-08-25 21:35:00|71202.8|71127.8|71198.9|71138.1|71204.1|71149.2|71193.8|71127.7|173
1724622000000|2024-08-25 21:40:00|71198.6|71138.3|71202.4|71130.5|71210|71149.6|71192.1|71119.3|167
1724622300000|2024-08-25 21:45:00|71203.2|71130.3|71201.6|71133.4|71204|71141.3|71196.1|71128.7|130
1724622600000|2024-08-25 21:50:00|71196.7|71141|71198.5|71132.3|71203.9|71141.4|71193.7|71130.4|151
1724622900000|2024-08-25 21:55:00|71198.6|71132.2|71203.4|71131.1|71207|71141|71193.9|71129.3|136
1724623200000|2024-08-25 22:00:00|71218.1|71119.4|71194.6|71129.6|71219.2|71132.5|71193.2|71115.1|410
1724623500000|2024-08-25 22:05:00|71194.5|71129.7|71226|71131.7|71234.6|71159.9|71192|71126.5|266
1724623800000|2024-08-25 22:10:00|71225.8|71131.9|71217.9|71138.2|71227.9|71139.8|71216.2|71129.2|218
1724624100000|2024-08-25 22:15:00|71218.1|71138|71213.7|71143.9|71218.1|71146.9|71206.9|71138|308
1724624400000|2024-08-25 22:20:00|71212.1|71144|71220.2|71169.8|71228.8|71172.6|71206.8|71143.6|196
1724624700000|2024-08-25 22:25:00|71218.9|71169|71223.6|71171.2|71227.1|71173.8|71215.5|71168.6|202
1724625000000|2024-08-25 22:30:00|71223|71171.3|71224.3|71176.6|71226.8|71177.6|71213.2|71169.6|334
1724625300000|2024-08-25 22:35:00|71224.2|71176.5|71226.1|71176.2|71228.2|71181.6|71217.8|71175.3|388
1724625600000|2024-08-25 22:40:00|71226|71175.8|71186.3|71166.3|71228.1|71180.3|71184.7|71158.4|400
1724625900000|2024-08-25 22:45:00|71186.2|71166.2|71167.5|71147.5|71187.2|71167.2|71167.1|71131.6|262
1724626200000|2024-08-25 22:50:00|71167.3|71147.3|71179.4|71138.7|71218.3|71150.2|71167.1|71138.3|264
1724626500000|2024-08-25 22:55:00|71179.2|71138.9|71169.2|71129.7|71179.4|71150.6|71166.5|71126.6|264
1724626800000|2024-08-25 23:00:00|71169.1|71130.4|71166.5|71128.7|71171.7|71131|71165.2|71124.4|218
1724627100000|2024-08-25 23:05:00|71164.5|71126.4|71160.1|71129|71164.9|71129|71160.1|71125.3|159
1724627400000|2024-08-25 23:10:00|71160|71128.8|71155.9|71125.2|71162.2|71131.5|71149.1|71124.2|187
1724627700000|2024-08-25 23:15:00|71157.6|71126.6|71144.4|71124.4|71157.6|71131.6|71143.4|71123.4|136
1724628000000|2024-08-25 23:20:00|71144.6|71124.6|71151.6|71131.6|71153.6|71133.6|71143.9|71123.9|152
1724628300000|2024-08-25 23:25:00|71152|71132|71150.4|71130.4|71153.6|71133.6|71150.4|71130.4|192
1724628600000|2024-08-25 23:30:00|71150.3|71130.3|71145.3|71125.3|71150.4|71130.4|71143.8|71123.8|258
1724628900000|2024-08-25 23:35:00|71145.2|71125.2|71142.5|71122.5|71147.3|71127.3|71141.3|71121.3|200
1724629200000|2024-08-25 23:40:00|71142.4|71122.4|71145.5|71125.5|71147.5|71127.5|71140.2|71120.2|238
1724629500000|2024-08-25 23:45:00|71145.4|71125.4|71154.1|71134.1|71156.5|71136.5|71145.1|71125.1|237
1724629800000|2024-08-25 23:50:00|71154.2|71134.2|71163.7|71143.7|71164.8|71144.8|71153.2|71133.2|235
1724630100000|2024-08-25 23:55:00|71163.6|71143.6|71141.1|71121.1|71166.9|71146.9|71139.1|71119.1|346
1724630400000|2024-08-26 00:00:00|71141.2|71121.2|71174.5|71154.5|71181.1|71161.1|71141.1|71121.1|402
1724630700000|2024-08-26 00:05:00|71174.4|71154.4|71160.3|71140.3|71174.5|71154.5|71157.7|71137.7|469
1724631000000|2024-08-26 00:10:00|71160.2|71140.2|71152.1|71132.1|71163.4|71143.4|71145.3|71125.3|319
1724631300000|2024-08-26 00:15:00|71152|71132|71123.5|71103.5|71155.1|71135.1|71119.4|71099.4|431
1724631600000|2024-08-26 00:20:00|71123.7|71103.7|71122.3|71102.3|71129.7|71109.7|71120.1|71100.1|279
1724631900000|2024-08-26 00:25:00|71121.3|71101.3|71109.8|71089.8|71124.5|71104.5|71092.5|71072.5|423
1724632200000|2024-08-26 00:30:00|71109.6|71089.6|71097|71077|71110.1|71090.1|71094|71074|354
1724632500000|2024-08-26 00:35:00|71097.1|71077.1|71115|71095|71115.8|71095.8|71079.5|71059.5|491
1724632800000|2024-08-26 00:40:00|71114.6|71094.6|71098.4|71078.4|71129.1|71109.1|71095.7|71075.7|461
1724633100000|2024-08-26 00:45:00|71097.3|71077.3|71098.6|71078.6|71105.5|71085.5|71080.6|71060.6|544
1724633400000|2024-08-26 00:50:00|71098.3|71078.3|71108.6|71088.6|71111.8|71091.8|71088.3|71068.3|666
1724633700000|2024-08-26 00:55:00|71109|71089|71139.2|71119.2|71145.2|71125.2|71102|71082|621
1724634000000|2024-08-26 01:00:00|71139.1|71119.1|71138.1|71118.1|71148.6|71128.6|71130.9|71110.9|536
1724634300000|2024-08-26 01:05:00|71138.8|71118.8|71140.4|71120.4|71166.7|71146.7|71116.5|71096.5|746
1724634600000|2024-08-26 01:10:00|71141.1|71121.1|71132.1|71112.1|71144.1|71124.1|71125.6|71105.6|584
1724634900000|2024-08-26 01:15:00|71130.5|71110.5|71126.3|71106.3|71131.3|71111.3|71091.2|71071.2|666
1724635200000|2024-08-26 01:20:00|71128.7|71108.7|71112|71092|71136.3|71116.3|71102|71082|483
1724635500000|2024-08-26 01:25:00|71112.2|71092.2|71127.7|71107.7|71128.2|71108.2|71106|71086|492
1724635800000|2024-08-26 01:30:00|71128.3|71108.3|71155.3|71135.3|71162|71142|71114.6|71094.6|776
1724636100000|2024-08-26 01:35:00|71156.8|71136.8|71178.6|71158.6|71184.6|71164.6|71148.2|71128.2|643
1724636400000|2024-08-26 01:40:00|71178.5|71158.5|71189.9|71169.9|71205.5|71185.5|71176.3|71156.3|581
1724636700000|2024-08-26 01:45:00|71190.1|71170.1|71169.6|71149.6|71192.5|71172.5|71161.4|71141.4|569
1724637000000|2024-08-26 01:50:00|71171.6|71151.6|71156.3|71136.3|71173.1|71153.1|71149.5|71129.5|552
1724637300000|2024-08-26 01:55:00|71156.4|71136.4|71173.8|71153.8|71175|71155|71148.9|71128.9|564
1724637600000|2024-08-26 02:00:00|71173.7|71153.7|71175.5|71155.5|71183.3|71163.3|71169.8|71149.8|495
1724637900000|2024-08-26 02:05:00|71175.9|71155.9|71177.3|71157.3|71183.2|71163.2|71165.9|71145.9|433
1724638200000|2024-08-26 02:10:00|71177.2|71157.2|71166.4|71146.4|71188.2|71168.2|71166.3|71146.3|444
1724638500000|2024-08-26 02:15:00|71165.8|71145.8|71167.4|71147.4|71172.4|71153.7|71153.7|71133.7|439
1724638800000|2024-08-26 02:20:00|71167.3|71147.3|71182.4|71162.4|71184.3|71164.3|71160.2|71140.2|380
1724639100000|2024-08-26 02:25:00|71182.3|71162.3|71162.4|71142.4|71184.4|71164.4|71156.5|71141.5|342
1724639400000|2024-08-26 02:30:00|71162.2|71142.2|71179.6|71159.6|71179.7|71159.7|71157.8|71137.8|428
1724639700000|2024-08-26 02:35:00|71182.1|71162.1|71177.8|71157.8|71189.5|71169.5|71175.2|71155.2|396
1724640000000|2024-08-26 02:40:00|71177|71157|71175.4|71155.4|71179.3|71159.3|71167.8|71147.8|269
1724640300000|2024-08-26 02:45:00|71175.2|71155.2|71186.2|71166.2|71189.3|71169.3|71175.2|71155.2|274
1724640600000|2024-08-26 02:50:00|71187.2|71167.2|71201.3|71181.3|71211.3|71194.4|71183.3|71163.3|402
1724640900000|2024-08-26 02:55:00|71201.1|71181.1|71201.7|71181.7|71221.4|71201.4|71200.1|71180.1|535
1724641200000|2024-08-26 03:00:00|71201.2|71181.2|71200.3|71180.3|71212.4|71192.4|71188|71168|506
1724641500000|2024-08-26 03:05:00|71200.4|71180.4|71197.9|71177.9|71205.3|71185.3|71192.9|71172.9|348
1724641800000|2024-08-26 03:10:00|71197.8|71177.8|71184.2|71174.2|71202.9|71184.6|71182.4|71167.8|298
1724642100000|2024-08-26 03:15:00|71183.7|71173.7|71195.9|71175.9|71196.1|71176.1|71179.6|71161.5|273
1724642400000|2024-08-26 03:20:00|71195.8|71175.8|71212|71192|71217.5|71197.5|71195.7|71175.7|372
1724642700000|2024-08-26 03:25:00|71211.7|71191.7|71208.9|71188.9|71214.8|71194.8|71204|71184|266
1724643000000|2024-08-26 03:30:00|71209.9|71189.9|71230.4|71210.4|71241.9|71221.9|71208.2|71188.2|410
1724643300000|2024-08-26 03:35:00|71230.6|71210.6|71249.8|71229.8|71252.5|71232.5|71224|71206.2|412
1724643600000|2024-08-26 03:40:00|71249.7|71229.7|71248.2|71228.2|71260.2|71240.2|71239.8|71219.8|487
1724643900000|2024-08-26 03:45:00|71247.7|71227.7|71239.3|71219.3|71250.2|71230.2|71238.5|71218.5|352
1724644200000|2024-08-26 03:50:00|71239.1|71219.1|71242.6|71222.6|71253.9|71233.9|71233.3|71213.3|346
1724644500000|2024-08-26 03:55:00|71242.2|71222.2|71229|71209|71245|71225|71225|71205|348
1724644800000|2024-08-26 04:00:00|71228.9|71208.9|71234.9|71214.9|71238.2|71218.2|71223.7|71203.7|261
1724645100000|2024-08-26 04:05:00|71234.7|71214.7|71222.1|71202.1|71234.7|71219.4|71221.6|71201.6|201
1724645400000|2024-08-26 04:10:00|71222|71202|71221|71201|71225.9|71205.9|71215.4|71195.4|217
1724645700000|2024-08-26 04:15:00|71221.8|71201.8|71210.9|71190.9|71224.2|71204.2|71210.9|71190.9|184
1724646000000|2024-08-26 04:20:00|71211|71191|71212|71192|71217.5|71199.2|71208|71190.3|158
1724646300000|2024-08-26 04:25:00|71212.1|71192.1|71223.6|71203.6|71223.6|71203.6|71210.5|71190.5|192
1724646600000|2024-08-26 04:30:00|71222.4|71202.4|71225.2|71205.2|71227|71208.1|71217.3|71199.7|191
1724646900000|2024-08-26 04:35:00|71225.4|71205.4|71237.1|71217.1|71239.4|71219.4|71224.1|71204.1|252
1724647200000|2024-08-26 04:40:00|71237|71217|71243.5|71223.5|71243.7|71223.7|71232.7|71212.7|255
1724647500000|2024-08-26 04:45:00|71243.6|71223.6|71240.4|71220.4|71250.4|71230.4|71239.3|71219.3|325
1724647800000|2024-08-26 04:50:00|71240.3|71220.3|71230.2|71220.2|71241.1|71224.3|71229.2|71214|283
1724648100000|2024-08-26 04:55:00|71230.1|71220.1|71238.8|71228.8|71239.7|71228.8|71229.1|71217.5|300
1724648400000|2024-08-26 05:00:00|71238.7|71228.7|71239.1|71219.1|71250.8|71231.6|71237.9|71218.9|324
1724648700000|2024-08-26 05:05:00|71239|71219|71222.8|71202.8|71239|71221.3|71217.5|71199.9|313
1724649000000|2024-08-26 05:10:00|71222.3|71202.3|71216.1|71196.1|71224|71204|71211.9|71191.9|269
1724649300000|2024-08-26 05:15:00|71217.5|71197.5|71214.2|71194.2|71221.7|71201.7|71214.1|71194.1|189
1724649600000|2024-08-26 05:20:00|71214.3|71194.3|71218.4|71198.4|71223.3|71203.7|71210.2|71192.6|197
1724649900000|2024-08-26 05:25:00|71218.5|71198.5|71226.2|71206.2|71226.8|71206.8|71213|71193|259
1724650200000|2024-08-26 05:30:00|71225.8|71205.8|71226.9|71206.9|71232.6|71212.6|71223.3|71203.3|294
1724650500000|2024-08-26 05:35:00|71227|71207|71228|71208|71238.5|71218.5|71227|71207|281
1724650800000|2024-08-26 05:40:00|71228.6|71208.6|71224.1|71204.1|71230|71210|71221.6|71201.6|287
1724651100000|2024-08-26 05:45:00|71223.8|71203.8|71228.5|71208.5|71232.8|71212.8|71219.9|71199.9|287
1724651400000|2024-08-26 05:50:00|71228.6|71208.6|71231.1|71211.1|71232.5|71212.5|71216.2|71196.2|310
1724651700000|2024-08-26 05:55:00|71231.3|71211.3|71205.7|71195.7|71231.4|71211.4|71201.9|71187.1|434
1724652000000|2024-08-26 06:00:00|71205.8|71195.8|71197.4|71177.4|71209.6|71195.9|71179.1|71161.9|591
1724652300000|2024-08-26 06:05:00|71197.5|71177.5|71199.2|71179.2|71210.2|71190.2|71195|71175|462
1724652600000|2024-08-26 06:10:00|71199|71179|71216.1|71206.1|71217.8|71206.5|71198.6|71178.6|412
1724652900000|2024-08-26 06:15:00|71216|71206|71202.2|71182.2|71219.4|71206.9|71201.7|71181.7|405
1724653200000|2024-08-26 06:20:00|71200.5|71180.5|71195.5|71175.5|71204.6|71186.4|71188.3|71168.3|395
1724653500000|2024-08-26 06:25:00|71195.4|71175.4|71193.6|71173.6|71204.7|71188.2|71187.9|71172.9|536
1724653800000|2024-08-26 06:30:00|71193.7|71173.7|71182.4|71162.4|71197.2|71177.2|71179.8|71159.8|510
1724654100000|2024-08-26 06:35:00|71182.8|71162.8|71193.2|71173.2|71194.6|71174.6|71169.2|71149.2|518
1724654400000|2024-08-26 06:40:00|71193.3|71173.3|71186.9|71166.9|71195.1|71178.2|71177.5|71158.6|417
1724654700000|2024-08-26 06:45:00|71187|71167|71192.8|71172.8|71199.4|71182.2|71175.7|71157.4|484
1724655000000|2024-08-26 06:50:00|71192.7|71172.7|71201.1|71181.1|71202.7|71182.7|71192.7|71172.7|431
1724655300000|2024-08-26 06:55:00|71202|71182|71206.9|71186.9|71210.3|71190.3|71195.1|71175.1|565
1724655600000|2024-08-26 07:00:00|71208.3|71188.3|71186.8|71166.8|71213|71193|71178.8|71158.8|612
1724655900000|2024-08-26 07:05:00|71186.7|71166.7|71201.9|71181.9|71202.2|71182.2|71181.9|71161.9|450
1724656200000|2024-08-26 07:10:00|71201.4|71181.4|71180.5|71160.5|71201.5|71181.5|71173.4|71153.4|438
1724656500000|2024-08-26 07:15:00|71180.3|71160.3|71177.8|71157.8|71187.5|71167.5|71171.2|71151.2|431
1724656800000|2024-08-26 07:20:00|71177.7|71157.7|71178.6|71158.6|71186.5|71166.5|71169.8|71149.8|425
1724657100000|2024-08-26 07:25:00|71178|71158|71191.4|71171.4|71191.8|71171.8|71174|71154|438
1724657400000|2024-08-26 07:30:00|71193.5|71173.5|71185.3|71165.3|71194.6|71174.6|71175.8|71155.8|411
1724657700000|2024-08-26 07:35:00|71185.4|71165.4|71197.9|71177.9|71198.4|71178.4|71176.6|71156.6|458
1724658000000|2024-08-26 07:40:00|71198|71178|71195.6|71175.6|71202.9|71182.9|71184.4|71164.4|328
1724658300000|2024-08-26 07:45:00|71195.7|71175.7|71198.7|71178.7|71203.5|71183.5|71191.3|71171.3|416
1724658600000|2024-08-26 07:50:00|71198.5|71178.5|71205.3|71185.3|71208.1|71188.1|71193.4|71173.4|404
1724658900000|2024-08-26 07:55:00|71205.2|71185.2|71210.7|71190.7|71223.3|71203.3|71201.8|71181.8|575
1724659200000|2024-08-26 08:00:00|71210.9|71190.9|71207.6|71187.6|71221.2|71201.2|71202.2|71185.4|504
1724659500000|2024-08-26 08:05:00|71207.5|71187.5|71194.7|71184.7|71208.3|71190.9|71188.4|71171.3|477
1724659800000|2024-08-26 08:10:00|71200.4|71180.4|71198.8|71178.8|71207.1|71187.1|71197.3|71177.3|386
1724660100000|2024-08-26 08:15:00|71199|71179|71199.2|71179.2|71201|71181.5|71189.5|71171.5|325
1724660400000|2024-08-26 08:20:00|71199|71179|71188.1|71168.1|71199.7|71179.7|71183.9|71163.9|341
1724660700000|2024-08-26 08:25:00|71188.2|71168.2|71192.8|71172.8|71199.6|71183.1|71183.9|71167.1|408
1724661000000|2024-08-26 08:30:00|71192.9|71172.9|71184.9|71164.9|71193.6|71178.6|71176.8|71160.5|370
1724661300000|2024-08-26 08:35:00|71184.8|71164.8|71191.3|71171.3|71196.8|71180.1|71183.6|71163.6|390
1724661600000|2024-08-26 08:40:00|71191.2|71171.2|71184.4|71164.4|71198.2|71183|71183.9|71163.9|374
1724661900000|2024-08-26 08:45:00|71184.7|71164.7|71175.5|71155.5|71184.8|71164.8|71170.5|71150.5|369
1724662200000|2024-08-26 08:50:00|71175.3|71155.3|71175.6|71155.6|71186.1|71166.1|71171.5|71151.5|305
1724662500000|2024-08-26 08:55:00|71175.7|71155.7|71194.9|71174.9|71197.2|71179|71175.6|71155.6|379
1724662800000|2024-08-26 09:00:00|71195.1|71175.1|71195.6|71175.6|71202.3|71182.3|71188.2|71172.5|404
1724663100000|2024-08-26 09:05:00|71195.7|71175.7|71199|71179|71208.1|71188.1|71190.2|71175.5|359
1724663400000|2024-08-26 09:10:00|71198.8|71178.8|71198.2|71178.2|71200.5|71180.5|71191.7|71171.7|267
1724663700000|2024-08-26 09:15:00|71198.3|71178.3|71200.5|71180.5|71204.6|71184.6|71197.9|71177.9|235
1724664000000|2024-08-26 09:20:00|71200.6|71180.6|71189.5|71179.5|71202.1|71186|71188.4|71171.7|310
1724664300000|2024-08-26 09:25:00|71189.4|71179.4|71175.1|71155.1|71195.5|71179.4|71174.6|71154.6|456
1724664600000|2024-08-26 09:30:00|71175|71155|71168|71148|71177.3|71157.3|71165.7|71147.4|338
1724664900000|2024-08-26 09:35:00|71167.9|71147.9|71176.9|71156.9|71180.3|71160.3|71167|71147|373
1724665200000|2024-08-26 09:40:00|71176.8|71156.8|71166.3|71146.3|71177|71157|71161.2|71144.6|218
1724665500000|2024-08-26 09:45:00|71166.5|71146.5|71181.3|71161.3|71184.3|71164.3|71166.2|71146.2|307
1724665800000|2024-08-26 09:50:00|71180.7|71160.7|71188.8|71168.8|71188.9|71168.9|71176.9|71156.9|276
1724666100000|2024-08-26 09:55:00|71188.7|71168.7|71193|71173|71194.2|71174.2|71184.3|71164.3|370
1724666400000|2024-08-26 10:00:00|71193.1|71173.1|71203.7|71183.7|71214.4|71194.4|71193.1|71173.1|370
1724666700000|2024-08-26 10:05:00|71203.5|71183.5|71207.1|71187.1|71208.6|71188.6|71200.9|71180.9|276
1724667000000|2024-08-26 10:10:00|71207.2|71187.2|71190.7|71170.7|71209.7|71189.7|71186.5|71166.5|328
1724667300000|2024-08-26 10:15:00|71190.9|71170.9|71192|71172|71194.9|71174.9|71188.3|71168.3|289
1724667600000|2024-08-26 10:20:00|71191.9|71171.9|71181.8|71161.8|71193.8|71173.8|71181.8|71161.8|283
1724667900000|2024-08-26 10:25:00|71181.7|71161.7|71188|71168|71188.8|71171.3|71176|71156|494
1724668200000|2024-08-26 10:30:00|71188.3|71168.3|71188.8|71168.8|71195.6|71180.6|71186.4|71167.2|327
1724668500000|2024-08-26 10:35:00|71188.9|71168.9|71192.6|71172.6|71192.8|71172.8|71188.7|71168.7|229
1724668800000|2024-08-26 10:40:00|71192.5|71172.5|71184.2|71164.2|71193.6|71173.6|71179.8|71159.8|183
1724669100000|2024-08-26 10:45:00|71184.5|71164.5|71193.3|71173.3|71193.7|71173.7|71183.1|71163.1|276
1724669400000|2024-08-26 10:50:00|71193.4|71173.4|71188.1|71168.1|71198.7|71178.7|71187.1|71167.1|293
1724669700000|2024-08-26 10:55:00|71188.2|71168.2|71188.3|71168.3|71190.7|71170.7|71185.3|71165.3|351
1724670000000|2024-08-26 11:00:00|71188.4|71168.4|71186.8|71166.8|71188.4|71168.4|71184.2|71164.2|309
1724670300000|2024-08-26 11:05:00|71186.9|71166.9|71189|71169|71191.4|71171.4|71182.6|71162.6|305
1724670600000|2024-08-26 11:10:00|71188.9|71168.9|71190|71170|71192.3|71172.3|71185|71165|310
1724670900000|2024-08-26 11:15:00|71189.2|71169.2|71194.4|71174.4|71204.4|71184.4|71189.1|71169.1|345
1724671200000|2024-08-26 11:20:00|71194|71174|71215.7|71195.7|71217.1|71197.1|71194|71174|339
1724671500000|2024-08-26 11:25:00|71215.8|71195.8|71228.5|71208.5|71234.2|71216.1|71215.8|71195.8|427
1724671800000|2024-08-26 11:30:00|71229.5|71209.5|71235.5|71215.5|71242.4|71222.4|71227.6|71207.6|412
1724672100000|2024-08-26 11:35:00|71235.3|71215.3|71218.2|71198.2|71238.1|71218.1|71214.5|71194.5|436
1724672400000|2024-08-26 11:40:00|71218.5|71198.5|71226.8|71206.8|71234.8|71214.8|71218.3|71198.3|326
1724672700000|2024-08-26 11:45:00|71226.9|71206.9|71230.8|71210.8|71234|71214|71222.6|71202.6|330
1724673000000|2024-08-26 11:50:00|71230.7|71210.7|71227|71207|71233.8|71213.8|71220.5|71200.5|281
1724673300000|2024-08-26 11:55:00|71227.6|71207.6|71233.4|71213.4|71235|71215|71227.4|71207.4|400
1724673600000|2024-08-26 12:00:00|71233.3|71213.3|71243.1|71223.1|71244.1|71224.1|71230.5|71210.5|506
1724673900000|2024-08-26 12:05:00|71242.8|71222.8|71236.7|71216.7|71243.6|71223.6|71236.7|71216.7|389
1724674200000|2024-08-26 12:10:00|71236.8|71216.8|71238.5|71218.5|71241.4|71221.4|71235.9|71215.9|275
1724674500000|2024-08-26 12:15:00|71241|71221|71248.8|71228.8|71248.9|71228.9|71238.9|71218.9|294
1724674800000|2024-08-26 12:20:00|71248.7|71228.7|71248.5|71228.5|71250.6|71230.6|71242.8|71222.8|332
1724675100000|2024-08-26 12:25:00|71248.6|71228.6|71245.2|71225.2|71250.8|71230.8|71243.3|71223.3|410
1724675400000|2024-08-26 12:30:00|71244.7|71224.7|71249.6|71229.6|71260.1|71240.1|71237.9|71217.9|650
1724675700000|2024-08-26 12:35:00|71248.3|71228.3|71237.3|71217.3|71250.9|71230.9|71236.9|71216.9|464
1724676000000|2024-08-26 12:40:00|71237.2|71217.2|71244.2|71224.2|71244.6|71224.6|71226.4|71206.4|488
1724676300000|2024-08-26 12:45:00|71244.4|71224.4|71234.6|71214.6|71250.6|71230.6|71226.1|71206.1|512
1724676600000|2024-08-26 12:50:00|71235.2|71215.2|71234.5|71214.5|71241.9|71221.9|71225.8|71205.8|541
1724676900000|2024-08-26 12:55:00|71234.6|71214.6|71228.7|71208.7|71235.2|71215.2|71227.2|71207.2|477
1724677200000|2024-08-26 13:00:00|71228.6|71208.6|71249.1|71229.1|71250.8|71230.8|71226.3|71207.5|741
1724677500000|2024-08-26 13:05:00|71250.3|71230.3|71245.5|71225.5|71253.8|71233.8|71236.2|71216.2|566
1724677800000|2024-08-26 13:10:00|71245.6|71225.6|71227.1|71207.1|71245.6|71225.6|71226.9|71206.9|482
1724678100000|2024-08-26 13:15:00|71227.2|71207.2|71233.3|71213.3|71235.1|71219.5|71223.1|71207|427
1724678400000|2024-08-26 13:20:00|71233.4|71213.4|71237.6|71217.6|71250.3|71230.3|71233.1|71213.1|510
1724678700000|2024-08-26 13:25:00|71237.7|71217.7|71238|71218|71242.4|71222.4|71231.1|71211.1|573
1724679000000|2024-08-26 13:30:00|71238.2|71218.2|71250.9|71230.9|71252.4|71232.4|71234.1|71215.2|582
1724679300000|2024-08-26 13:35:00|71250.8|71230.8|71252.3|71232.3|71259.8|71239.8|71249.2|71229.2|587
1724679600000|2024-08-26 13:40:00|71251.8|71231.8|71243|71223|71259.2|71239.2|71238.9|71218.9|613
1724679900000|2024-08-26 13:45:00|71243.1|71223.1|71247.4|71227.4|71249.5|71229.5|71235.5|71215.5|618
1724680200000|2024-08-26 13:50:00|71247.6|71227.6|71244.9|71224.9|71255.2|71235.2|71238.6|71222.1|577
1724680500000|2024-08-26 13:55:00|71245.2|71225.2|71253.1|71233.1|71253.9|71238.5|71240.9|71220.9|657
1724680800000|2024-08-26 14:00:00|71249.7|71239.7|71255.8|71235.8|71259.3|71243.2|71249.6|71232.2|565
1724681100000|2024-08-26 14:05:00|71255.6|71235.6|71243.7|71233.7|71257.2|71237.2|71239.4|71219.4|503
1724681400000|2024-08-26 14:10:00|71243.8|71233.8|71246.5|71226.5|71247.7|71234.8|71236.3|71221.5|523
1724681700000|2024-08-26 14:15:00|71246.6|71226.6|71241.2|71221.2|71247.9|71229.2|71239.2|71220.4|556
1724682000000|2024-08-26 14:20:00|71240.6|71220.6|71241.1|71221.1|71252.3|71232.3|71233.2|71217|531
1724682300000|2024-08-26 14:25:00|71241.2|71221.2|71233.9|71213.9|71247.5|71227.5|71227.8|71207.8|559
1724682600000|2024-08-26 14:30:00|71234.2|71214.2|71224.5|71204.5|71237.6|71217.6|71216.5|71196.5|551
1724682900000|2024-08-26 14:35:00|71224.4|71204.4|71215.2|71195.2|71227.1|71207.1|71212|71192|494
1724683200000|2024-08-26 14:40:00|71215|71195|71209.2|71189.2|71226.9|71206.9|71206.3|71186.3|628
1724683500000|2024-08-26 14:45:00|71208.6|71188.6|71216.4|71196.4|71220.6|71200.6|71206.3|71187.1|559
1724683800000|2024-08-26 14:50:00|71217.1|71197.1|71223.1|71203.1|71230.5|71210.5|71216.4|71196.4|516
1724684100000|2024-08-26 14:55:00|71223.2|71203.2|71207.7|71197.7|71229.3|71209.5|71206.7|71196.7|534
1724684400000|2024-08-26 15:00:00|71207.8|71197.8|71235.4|71215.4|71236.5|71220.4|71207.4|71197.4|469
1724684700000|2024-08-26 15:05:00|71235.5|71215.5|71230.2|71210.2|71241.8|71224|71229.9|71209.9|496
1724685000000|2024-08-26 15:10:00|71230.1|71210.1|71231|71211|71236.9|71216.9|71224.4|71207.3|409
1724685300000|2024-08-26 15:15:00|71230.9|71210.9|71244.7|71224.7|71246.9|71226.9|71229.6|71209.6|469
1724685600000|2024-08-26 15:20:00|71244.8|71224.8|71251.9|71231.9|71254.3|71234.3|71243|71223|429
1724685900000|2024-08-26 15:25:00|71251.8|71231.8|71252.4|71232.4|71258.9|71244|71246.8|71230.1|435
1724686200000|2024-08-26 15:30:00|71251.5|71231.5|71251|71231|71253|71236.8|71242.4|71222.4|402
1724686500000|2024-08-26 15:35:00|71251.1|71231.1|71245.6|71225.6|71254.2|71234.2|71244.9|71224.9|368
1724686800000|2024-08-26 15:40:00|71245.5|71225.5|71245|71225|71248.8|71228.8|71239.4|71219.4|369
1724687100000|2024-08-26 15:45:00|71246|71226|71248.3|71228.3|71248.3|71235.5|71240.6|71223|359
1724687400000|2024-08-26 15:50:00|71248.2|71228.2|71245.3|71225.3|71249|71229|71237.8|71217.8|324
1724687700000|2024-08-26 15:55:00|71245.4|71225.4|71243.3|71223.3|71248|71231.2|71235|71219|360
1724688000000|2024-08-26 16:00:00|71243.4|71223.4|71239.1|71219.1|71246.3|71232.6|71234.9|71214.9|430
1724688300000|2024-08-26 16:05:00|71238.9|71218.9|71239.7|71219.7|71243.8|71223.8|71236.5|71216.5|348
1724688600000|2024-08-26 16:10:00|71239.6|71219.6|71229.1|71209.1|71241.7|71221.7|71228.9|71208.9|365
1724688900000|2024-08-26 16:15:00|71228.7|71208.7|71233.9|71213.9|71236.9|71217.2|71224.1|71204.1|379
1724689200000|2024-08-26 16:20:00|71234|71214|71243.6|71223.6|71243.6|71223.6|71232.9|71212.9|312
1724689500000|2024-08-26 16:25:00|71243.3|71223.3|71246.3|71226.3|71246.4|71226.4|71236.5|71216.5|319
1724689800000|2024-08-26 16:30:00|71246.7|71226.7|71254.7|71234.7|71254.8|71234.8|71243.2|71223.2|280
1724690100000|2024-08-26 16:35:00|71254.2|71234.2|71249.6|71229.6|71256.4|71236.4|71243.9|71223.9|307
1724690400000|2024-08-26 16:40:00|71249.7|71229.7|71253.3|71233.3|71258.3|71238.3|71249.7|71229.7|290
1724690700000|2024-08-26 16:45:00|71252.4|71232.4|71245.6|71225.6|71252.8|71232.8|71245.5|71225.5|283
1724691000000|2024-08-26 16:50:00|71245.7|71225.7|71244|71224|71247|71227|71237.3|71217.3|339
1724691300000|2024-08-26 16:55:00|71243.9|71223.9|71241|71221|71245.3|71225.3|71239.8|71219.8|404
1724691600000|2024-08-26 17:00:00|71241.5|71221.5|71239.2|71219.2|71243.1|71223.1|71236.7|71216.7|470
1724691900000|2024-08-26 17:05:00|71239.4|71219.4|71234.1|71214.1|71240.6|71220.6|71234|71214|396
1724692200000|2024-08-26 17:10:00|71234|71214|71233.2|71213.2|71234.4|71214.4|71231.3|71211.3|330
1724692500000|2024-08-26 17:15:00|71232.7|71212.7|71229.5|71209.5|71232.9|71212.9|71228.9|71208.9|311
1724692800000|2024-08-26 17:20:00|71229.4|71209.4|71230.6|71210.6|71232.3|71212.3|71225.4|71205.4|272
1724693100000|2024-08-26 17:25:00|71230.7|71210.7|71229.6|71209.6|71233.6|71213.6|71229.3|71209.3|534
1724693400000|2024-08-26 17:30:00|71230.2|71210.2|71234.8|71214.8|71236.1|71216.1|71230.2|71210.2|523
1724693700000|2024-08-26 17:35:00|71234.7|71214.7|71232.5|71212.5|71242|71222|71232.1|71212.1|319
1724694000000|2024-08-26 17:40:00|71232.6|71212.6|71237.8|71217.8|71238.2|71218.2|71231|71211|545
1724694300000|2024-08-26 17:45:00|71237.7|71217.7|71239.5|71219.5|71242|71222|71237.6|71217.6|412
1724694600000|2024-08-26 17:50:00|71239.8|71219.8|71239.7|71219.7|71244|71224|71239.4|71219.4|242
1724694900000|2024-08-26 17:55:00|71240.5|71220.5|71240|71220|71241.5|71225.5|71233.8|71215.4|320
1724695200000|2024-08-26 18:00:00|71239.9|71219.9|71241.3|71221.3|71241.6|71221.6|71237.7|71217.7|313
1724695500000|2024-08-26 18:05:00|71241.4|71221.4|71243.9|71223.9|71248.6|71228.6|71240.8|71220.8|495
1724695800000|2024-08-26 18:10:00|71244|71224|71244.6|71224.6|71246|71226|71239.9|71219.9|442
1724696100000|2024-08-26 18:15:00|71244.7|71224.7|71242.7|71222.7|71244.7|71224.7|71241.5|71221.5|267
1724696400000|2024-08-26 18:20:00|71243|71223|71242|71222|71243.7|71223.7|71241.3|71221.3|277
1724696700000|2024-08-26 18:25:00|71242.5|71222.5|71241.7|71221.7|71244.2|71224.2|71241.1|71221.1|377
1724697000000|2024-08-26 18:30:00|71241.8|71221.8|71243|71223|71244.2|71224.2|71241.4|71221.4|349
1724697300000|2024-08-26 18:35:00|71242.9|71222.9|71254|71234|71254.8|71234.8|71242.3|71222.3|378
1724697600000|2024-08-26 18:40:00|71254.1|71234.1|71256.4|71236.4|71257.7|71237.7|71253.7|71233.7|348
1724697900000|2024-08-26 18:45:00|71256.5|71236.5|71254.4|71234.4|71257.8|71237.8|71253.3|71233.3|256
1724698200000|2024-08-26 18:50:00|71253.9|71233.9|71252.9|71232.9|71255.8|71235.8|71252.4|71232.4|290
1724698500000|2024-08-26 18:55:00|71252.8|71232.8|71250.9|71230.9|71254.5|71234.5|71248.3|71228.3|377
1724698800000|2024-08-26 19:00:00|71251.2|71231.2|71250.3|71230.3|71251.8|71231.8|71249.9|71229.9|367
1724699100000|2024-08-26 19:05:00|71250.4|71230.4|71250.3|71230.3|71251.5|71231.5|71249.6|71229.6|317
1724699400000|2024-08-26 19:10:00|71250.5|71230.5|71252.8|71232.8|71253.4|71233.4|71249.9|71229.9|248
1724699700000|2024-08-26 19:15:00|71252.9|71232.9|71251.5|71231.5|71253.6|71233.6|71251.3|71231.3|214
1724700000000|2024-08-26 19:20:00|71251.6|71231.6|71251.6|71231.6|71252.1|71232.1|71248.5|71228.5|270
1724700300000|2024-08-26 19:25:00|71251.5|71231.5|71250.5|71230.5|71252.5|71232.5|71250|71230|246
1724700600000|2024-08-26 19:30:00|71250.4|71230.4|71253.5|71233.5|71255.2|71235.2|71250.2|71230.2|497
1724700900000|2024-08-26 19:35:00|71253.6|71233.6|71253.9|71233.9|71254.5|71234.5|71252.1|71232.1|497
1724701200000|2024-08-26 19:40:00|71253.8|71233.8|71252.2|71232.2|71253.8|71233.8|71251.7|71231.7|192
1724701500000|2024-08-26 19:45:00|71252.1|71232.1|71252.7|71232.7|71253.1|71233.1|71252|71232|143
1724701800000|2024-08-26 19:50:00|71252.8|71232.8|71253.8|71233.8|71254.4|71234.4|71251.3|71231.3|244
1724702100000|2024-08-26 19:55:00|71253.9|71233.9|71255.9|71235.9|71257.5|71237.5|71252.7|71232.7|301
1724702400000|2024-08-26 20:00:00|71255.8|71235.8|71256.1|71236.1|71257|71237|71254.8|71234.8|411
1724702700000|2024-08-26 20:05:00|71256.2|71236.2|71259.5|71239.5|71261.5|71241.5|71255.3|71235.3|328
1724703000000|2024-08-26 20:10:00|71259.6|71239.6|71259.3|71239.3|71260|71240|71258.5|71238.5|316
1724703300000|2024-08-26 20:15:00|71259.2|71239.2|71254.6|71234.6|71259.8|71239.8|71253.3|71233.3|366
1724703600000|2024-08-26 20:20:00|71254.4|71234.4|71257.2|71237.2|71257.4|71237.4|71252.9|71232.9|305
1724703900000|2024-08-26 20:25:00|71257.3|71237.3|71258.4|71238.4|71259.8|71239.8|71256.2|71236.2|196
1724704200000|2024-08-26 20:30:00|71258.5|71238.5|71259.7|71239.7|71259.8|71239.8|71257.4|71237.4|132
1724704500000|2024-08-26 20:35:00|71259.6|71239.6|71261.9|71241.9|71262.3|71242.3|71259.6|71239.6|144
1724704800000|2024-08-26 20:40:00|71261.8|71241.8|71259.5|71239.5|71262.4|71242.4|71259.5|71239.5|78
1724705100000|2024-08-26 20:45:00|71259.6|71239.6|71240.2|71220.2|71259.7|71239.6|71239.8|71203|371
1724705400000|2024-08-26 20:50:00|71240.5|71220.5|71239.7|71219.7|71245.3|71221.5|71237.3|71211.8|197
1724705700000|2024-08-26 20:55:00|71240|71220|71262.3|71198.9|71262.3|71221.5|71237.8|71198.8|513
1724706000000|2024-08-26 21:00:00|71261.9|71198.8|71272|71185.5|71272.9|71201.5|71259.4|71184.3|20
1724706300000|2024-08-26 21:05:00|71272.1|71185.6|71273.2|71185.1|71274.7|71189.3|71269.1|71180.3|24
1724706600000|2024-08-26 21:10:00|71272.6|71184.5|71269.5|71187|71273.2|71187.6|71268.9|71184.3|65
1724706900000|2024-08-26 21:15:00|71269.4|71186.7|71269.4|71188.9|71269.7|71190.3|71266.9|71186.7|41
1724707200000|2024-08-26 21:20:00|71269.3|71190|71267.6|71188.6|71274.9|71190|71265.9|71181.5|56
1724707500000|2024-08-26 21:25:00|71267.7|71189|71268.9|71188.4|71268.9|71189|71266.8|71187.2|50
1724707800000|2024-08-26 21:30:00|71269|71188.2|71267.8|71191|71269|71191|71267.3|71188.2|83
1724708100000|2024-08-26 21:35:00|71267.9|71191.1|71267.4|71190.8|71268.3|71191.2|71267.4|71190|63
1724708400000|2024-08-26 21:40:00|71267.3|71190.5|71267.1|71191.1|71269|71191.5|71265.9|71190.1|99
1724708700000|2024-08-26 21:45:00|71269|71190.7|71267.4|71190.9|71270.3|71191.2|71267.1|71189.5|75
1724709000000|2024-08-26 21:50:00|71267.5|71191.3|71267.3|71191|71269.4|71191.3|71267.3|71190.1|74
1724709300000|2024-08-26 21:55:00|71268.9|71190.6|71268.6|71190.5|71271.5|71195|71264.1|71187.5|76
1724709600000|2024-08-26 22:00:00|71269.1|71189.4|71266|71191.2|71271.2|71195.6|71259.6|71184.4|205
1724709900000|2024-08-26 22:05:00|71265.9|71191.1|71257.9|71193.2|71265.9|71196.1|71255.4|71190.3|143
1724710200000|2024-08-26 22:10:00|71258|71193|71246.5|71201.4|71259|71203.5|71240.6|71192.6|160
1724710500000|2024-08-26 22:15:00|71243.7|71203.7|71245.8|71206.1|71246.4|71207.1|71238.7|71202.8|128
1724710800000|2024-08-26 22:20:00|71245.6|71206.4|71245.8|71208.3|71250.5|71211.5|71241.5|71205.2|115
1724711100000|2024-08-26 22:25:00|71246.9|71208.2|71240.9|71207.6|71248.1|71219.1|71235.8|71205.5|111
1724711400000|2024-08-26 22:30:00|71240.8|71207.5|71242.5|71207.1|71246.2|71211|71240.2|71205.7|93
1724711700000|2024-08-26 22:35:00|71244.1|71207|71245.2|71207.1|71247.1|71210.9|71239.9|71202.6|75
1724712000000|2024-08-26 22:40:00|71244.6|71212.4|71240.9|71207.4|71248.1|71220.5|71235.4|71203.3|76
1724712300000|2024-08-26 22:45:00|71241.3|71207.3|71244.1|71205.6|71245.4|71209.4|71239.4|71205.6|77
1724712600000|2024-08-26 22:50:00|71242.1|71205.5|71244.8|71207.8|71246.6|71208.8|71242|71203.3|56
1724712900000|2024-08-26 22:55:00|71244.9|71208|71240.1|71205.6|71245.2|71212.4|71237.6|71204.9|115
1724713200000|2024-08-26 23:00:00|71239|71205.8|71226.5|71206.5|71239.1|71209.9|71224.9|71200.1|237
1724713500000|2024-08-26 23:05:00|71226.6|71206.6|71224.8|71204.8|71227.2|71207.2|71224.5|71204.5|109
1724713800000|2024-08-26 23:10:00|71225.1|71205.1|71225.2|71205.2|71226|71206|71224.5|71204.5|111
1724714100000|2024-08-26 23:15:00|71225.3|71205.3|71221|71201|71225.9|71205.9|71220.2|71200.2|124
1724714400000|2024-08-26 23:20:00|71221.1|71201.1|71222.8|71202.8|71223.4|71203.4|71220.3|71200.3|104
1724714700000|2024-08-26 23:25:00|71223.1|71203.1|71247.8|71227.8|71252.3|71228.6|71223.1|71203.1|181
1724715000000|2024-08-26 23:30:00|71247.7|71227.7|71247.2|71227.2|71252.8|71229.5|71244.9|71220.5|190
1724715300000|2024-08-26 23:35:00|71247.3|71227.3|71248.2|71228.2|71248.9|71228.9|71245.2|71225.2|188
1724715600000|2024-08-26 23:40:00|71248.1|71228.1|71248.8|71228.8|71249.9|71229.9|71246.7|71226.7|142
1724715900000|2024-08-26 23:45:00|71248.9|71228.9|71251.9|71231.9|71254.3|71234.3|71247|71227|158
1724716200000|2024-08-26 23:50:00|71251.8|71231.8|71254.2|71234.2|71256.5|71236.5|71251.8|71231.8|376
1724716500000|2024-08-26 23:55:00|71254.5|71234.5|71265|71245|71269.3|71249.3|71254.5|71234.5|401
1724716800000|2024-08-27 00:00:00|71264.9|71244.9|71261.3|71241.3|71267.4|71247.4|71257.8|71237.8|353
1724717100000|2024-08-27 00:05:00|71261.5|71241.5|71260.1|71240.1|71266|71246|71258.5|71238.5|265
1724717400000|2024-08-27 00:10:00|71260|71240|71273.6|71253.6|71274.1|71254.1|71255.3|71235.3|285
1724717700000|2024-08-27 00:15:00|71273.7|71253.7|71270.1|71250.1|71280.1|71260.1|71268.6|71248.6|239
1724718000000|2024-08-27 00:20:00|71269.5|71249.5|71265.7|71245.7|71273|71253|71261.1|71241.1|153
1724718300000|2024-08-27 00:25:00|71265.6|71245.6|71266.6|71246.6|71267.2|71247.2|71260.7|71240.7|199
1724718600000|2024-08-27 00:30:00|71266.5|71246.5|71280.2|71260.2|71281.4|71261.4|71264.7|71244.7|170
1724718900000|2024-08-27 00:35:00|71280.1|71260.1|71276.3|71256.3|71280.3|71260.3|71273.4|71253.4|141
1724719200000|2024-08-27 00:40:00|71276.1|71256.1|71287.3|71267.3|71292.7|71272.7|71276|71256|231
1724719500000|2024-08-27 00:45:00|71287.6|71267.6|71287|71267|71289|71269|71276.1|71256.1|318
1724719800000|2024-08-27 00:50:00|71287.1|71267.1|71281.9|71261.9|71291.8|71271.8|71276.7|71256.7|476
1724720100000|2024-08-27 00:55:00|71281.8|71261.8|71286.9|71266.9|71288.6|71268.6|71266.4|71246.4|486
1724720400000|2024-08-27 01:00:00|71284.9|71264.9|71278.8|71258.8|71297.9|71277.9|71278.8|71258.8|518
1724720700000|2024-08-27 01:05:00|71278.9|71258.9|71289.4|71269.4|71292.7|71272.7|71278.6|71258.6|343
1724721000000|2024-08-27 01:10:00|71289.3|71269.3|71296.8|71276.8|71305.4|71285.4|71288.6|71268.6|365
1724721300000|2024-08-27 01:15:00|71296.9|71276.9|71291.1|71271.1|71319.8|71299.8|71288.9|71268.9|545
1724721600000|2024-08-27 01:20:00|71290.9|71270.9|71272.7|71252.7|71293.8|71273.8|71270.3|71250.3|451
1724721900000|2024-08-27 01:25:00|71272.8|71252.8|71264|71244|71276|71256|71258.6|71238.6|417
1724722200000|2024-08-27 01:30:00|71263.6|71243.6|71266.7|71246.7|71289.4|71269.4|71263|71243|548
1724722500000|2024-08-27 01:35:00|71266.6|71246.6|71252.2|71232.2|71277.1|71257.1|71251|71231|438
1724722800000|2024-08-27 01:40:00|71251.8|71231.8|71268.3|71258.3|71277.3|71262.4|71242.5|71227.4|481
1724723100000|2024-08-27 01:45:00|71268.2|71258.2|71264.3|71244.3|71276.9|71258.7|71261.2|71243.7|495
1724723400000|2024-08-27 01:50:00|71264.2|71244.2|71257.2|71237.2|71268.2|71253.3|71250.9|71235|455
1724723700000|2024-08-27 01:55:00|71257.1|71237.1|71271.1|71251.1|71271.5|71256.3|71257.1|71237.1|356
1724724000000|2024-08-27 02:00:00|71271|71251|71277.1|71257.1|71279.6|71259.6|71265.3|71245.3|392
1724724300000|2024-08-27 02:05:00|71277.2|71257.2|71272.9|71252.9|71279.1|71261.4|71269.6|71252|299
1724724600000|2024-08-27 02:10:00|71272.7|71252.7|71261.8|71241.8|71272.8|71252.8|71258.2|71238.2|409
1724724900000|2024-08-27 02:15:00|71261.9|71241.9|71265.4|71245.4|71271.1|71251.1|71255|71237.2|293
1724725200000|2024-08-27 02:20:00|71265.8|71245.8|71282.2|71262.2|71282.9|71262.9|71259.9|71239.9|287
1724725500000|2024-08-27 02:25:00|71282.3|71262.3|71278.7|71268.7|71284.7|71268.8|71278.1|71259.2|300
1724725800000|2024-08-27 02:30:00|71278.6|71268.6|71282.6|71262.6|71287.8|71268.6|71276.9|71261.1|296
1724726100000|2024-08-27 02:35:00|71282.5|71262.5|71277.8|71257.8|71283.7|71263.7|71273.3|71253.3|315
1724726400000|2024-08-27 02:40:00|71277.7|71257.7|71282.2|71262.2|71286.7|71271.7|71276|71256|327
1724726700000|2024-08-27 02:45:00|71282.3|71262.3|71277.3|71257.3|71283|71263|71276|71256|256
1724727000000|2024-08-27 02:50:00|71276.6|71256.6|71277.4|71257.4|71283.7|71263.7|71276.3|71256.3|233
1724727300000|2024-08-27 02:55:00|71277.5|71257.5|71272.7|71252.7|71277.8|71258.4|71264.6|71247.2|254
1724727600000|2024-08-27 03:00:00|71272.9|71252.9|71267.5|71247.5|71273.5|71258.1|71264.9|71244.9|227
1724727900000|2024-08-27 03:05:00|71267.4|71247.4|71271.7|71251.7|71272.1|71252.1|71264.4|71244.4|187
1724728200000|2024-08-27 03:10:00|71271.8|71251.8|71267.9|71247.9|71280.1|71260.1|71266.2|71246.2|295
1724728500000|2024-08-27 03:15:00|71267.8|71247.8|71274.8|71264.8|71279.2|71265.4|71265.2|71247.8|192
1724728800000|2024-08-27 03:20:00|71274.7|71264.7|71278.2|71258.2|71283.8|71268|71272.5|71257.1|202
1724729100000|2024-08-27 03:25:00|71278.3|71258.3|71276.6|71256.6|71280.2|71260.2|71275.6|71255.6|157
1724729400000|2024-08-27 03:30:00|71276.7|71256.7|71269.9|71259.9|71279|71262.5|71266.7|71252|161
1724729700000|2024-08-27 03:35:00|71270|71260|71268.6|71248.6|71272.1|71261|71263.1|71247.2|208
1724730000000|2024-08-27 03:40:00|71268.7|71248.7|71273.7|71253.7|71274|71257.7|71263.2|71245.3|177
1724730300000|2024-08-27 03:45:00|71273.6|71253.6|71273.7|71253.7|71277|71257|71272.4|71252.4|151
1724730600000|2024-08-27 03:50:00|71275.8|71255.8|71279.9|71259.9|71280.9|71263.2|71272.3|71255.8|142
1724730900000|2024-08-27 03:55:00|71279.8|71259.8|71278.9|71258.9|71281|71261|71277.9|71257.9|139
1724731200000|2024-08-27 04:00:00|71278.8|71258.8|71277.1|71257.1|71279.4|71259.4|71276.6|71256.6|120
1724731500000|2024-08-27 04:05:00|71277.2|71257.2|71277.5|71257.5|71280|71260|71275.8|71255.8|106
1724731800000|2024-08-27 04:10:00|71277.2|71257.2|71272.5|71252.5|71279|71259|71272.1|71252.1|131
1724732100000|2024-08-27 04:15:00|71272.4|71252.4|71272.1|71252.1|71272.6|71252.6|71266.4|71246.4|147
1724732400000|2024-08-27 04:20:00|71272.2|71252.2|71278.4|71258.4|71278.6|71264.7|71271.5|71251.5|119
1724732700000|2024-08-27 04:25:00|71278.3|71258.3|71273.7|71253.7|71278.7|71258.7|71273.7|71253.7|95
1724733000000|2024-08-27 04:30:00|71273.6|71253.6|71268.8|71248.8|71273.6|71253.6|71265.7|71245.7|112
1724733300000|2024-08-27 04:35:00|71268.7|71248.7|71272.6|71252.6|71273.9|71253.9|71266.9|71246.9|116
1724733600000|2024-08-27 04:40:00|71272.7|71252.7|71272.3|71252.3|71273.5|71253.5|71266.8|71246.8|191
1724733900000|2024-08-27 04:45:00|71272.4|71252.4|71272.8|71252.8|71276.2|71256.2|71270.5|71250.5|190
1724734200000|2024-08-27 04:50:00|71272.7|71252.7|71264.6|71244.6|71272.7|71252.7|71262.2|71242.2|220
1724734500000|2024-08-27 04:55:00|71264.7|71244.7|71255.2|71235.2|71266.6|71246.6|71253.5|71233.5|243
1724734800000|2024-08-27 05:00:00|71254.9|71234.9|71239.4|71219.4|71256.6|71236.6|71232.4|71212.4|318
1724735100000|2024-08-27 05:05:00|71239.3|71219.3|71232.3|71212.3|71239.9|71219.9|71230.8|71210.8|356
1724735400000|2024-08-27 05:10:00|71232.2|71212.2|71235|71215|71236|71216|71224.1|71204.1|234
1724735700000|2024-08-27 05:15:00|71235.1|71215.1|71239|71219|71244.3|71224.3|71233.6|71213.6|146
1724736000000|2024-08-27 05:20:00|71239.1|71219.1|71236.4|71216.4|71239.1|71219.1|71232|71212|166
1724736300000|2024-08-27 05:25:00|71236.5|71216.5|71245.4|71225.4|71246.3|71226.3|71236.3|71216.3|176
1724736600000|2024-08-27 05:30:00|71245.3|71225.3|71232.8|71212.8|71247.7|71231|71228.3|71208.3|333
1724736900000|2024-08-27 05:35:00|71232.1|71212.1|71246.6|71226.6|71250|71230|71229.6|71209.6|225
1724737200000|2024-08-27 05:40:00|71246.7|71226.7|71253.9|71233.9|71254.1|71234.1|71246.7|71226.7|209
1724737500000|2024-08-27 05:45:00|71254|71234|71253|71233|71258.1|71238.1|71247|71227|192
1724737800000|2024-08-27 05:50:00|71252.8|71232.8|71254.5|71234.5|71264.7|71244.7|71252.5|71232.5|322
1724738100000|2024-08-27 05:55:00|71254.4|71234.4|71257.2|71237.2|71263|71243|71251.1|71231.1|522
1724738400000|2024-08-27 06:00:00|71256.3|71236.3|71242.3|71222.3|71257.8|71237.8|71242.1|71222.1|380
1724738700000|2024-08-27 06:05:00|71242.2|71222.2|71245.7|71225.7|71254.2|71234.2|71241|71221|335
1724739000000|2024-08-27 06:10:00|71245.8|71225.8|71239|71229|71248.4|71233.2|71236.1|71216.1|368
1724739300000|2024-08-27 06:15:00|71238.9|71228.9|71218|71198|71247.8|71231.7|71215.1|71195.1|435
1724739600000|2024-08-27 06:20:00|71217.9|71197.9|71237|71217|71238.4|71218.4|71205.6|71185.6|466
1724739900000|2024-08-27 06:25:00|71236.9|71216.9|71231.8|71211.8|71238.3|71220.9|71220.7|71206.1|472
1724740200000|2024-08-27 06:30:00|71231.2|71211.2|71230.4|71220.4|71240.4|71224.8|71226.5|71211.1|366
1724740500000|2024-08-27 06:35:00|71230.5|71220.5|71244.6|71224.6|71247.6|71233|71230.5|71218.1|338
1724740800000|2024-08-27 06:40:00|71244.8|71224.8|71241.9|71221.9|71245.3|71225.3|71231|71211|369
1724741100000|2024-08-27 06:45:00|71242|71222|71250.7|71230.7|71251.2|71231.2|71240.9|71220.9|324
1724741400000|2024-08-27 06:50:00|71250.5|71230.5|71249.7|71229.7|71261|71243.3|71245.6|71229.1|317
1724741700000|2024-08-27 06:55:00|71251.1|71231.1|71257.6|71237.6|71271|71256|71249.5|71230.2|609
1724742000000|2024-08-27 07:00:00|71257.8|71237.8|71252.4|71232.4|71268.3|71248.3|71248.5|71228.5|513
1724742300000|2024-08-27 07:05:00|71252.6|71232.6|71261.2|71241.2|71264.4|71247|71246.2|71228.3|462
1724742600000|2024-08-27 07:10:00|71261.1|71241.1|71265.3|71255.3|71279.4|71263.2|71260.3|71240.3|444
1724742900000|2024-08-27 07:15:00|71265.5|71255.5|71269.8|71249.8|71270.6|71258|71260|71244|380
1724743200000|2024-08-27 07:20:00|71269.7|71249.7|71281.7|71271.7|71285.7|71273.6|71269.7|71249.7|343
1724743500000|2024-08-27 07:25:00|71281.8|71271.8|71306.6|71286.6|71312.3|71294.5|71278.1|71262.6|640
1724743800000|2024-08-27 07:30:00|71307|71287|71335.4|71315.4|71347.8|71327.8|71305|71285|696
1724744100000|2024-08-27 07:35:00|71335.6|71315.6|71336.9|71316.9|71338.9|71318.9|71319.4|71303|506
1724744400000|2024-08-27 07:40:00|71338|71318|71322.1|71302.1|71338|71318|71315.7|71298.6|470
1724744700000|2024-08-27 07:45:00|71322.2|71302.2|71330.1|71310.1|71330.6|71315.1|71315.7|71300.1|392
1724745000000|2024-08-27 07:50:00|71330.3|71310.3|71318.6|71298.6|71330.3|71314.2|71315.3|71295.3|551
1724745300000|2024-08-27 07:55:00|71319.2|71299.2|71332.9|71312.9|71333.4|71316.5|71317.3|71297.3|517
1724745600000|2024-08-27 08:00:00|71329.1|71319.1|71340.3|71330.3|71351.5|71335.1|71325.3|71312.9|549
1724745900000|2024-08-27 08:05:00|71340.2|71330.2|71333.4|71313.4|71345.5|71332.3|71332.3|71312.3|443
1724746200000|2024-08-27 08:10:00|71333.5|71313.5|71333.5|71313.5|71337.5|71323.5|71325.7|71305.7|452
1724746500000|2024-08-27 08:15:00|71333.6|71313.6|71323.8|71303.8|71336.2|71316.2|71322.3|71302.8|428
1724746800000|2024-08-27 08:20:00|71323.7|71303.7|71324.1|71314.1|71336.6|71316.6|71322.1|71303.7|404
1724747100000|2024-08-27 08:25:00|71323.9|71313.9|71325.5|71315.5|71331.5|71317.6|71319.2|71302.4|397
1724747400000|2024-08-27 08:30:00|71326|71316|71327.1|71307.1|71330.3|71316.9|71320.3|71300.3|420
1724747700000|2024-08-27 08:35:00|71327.2|71307.2|71322.6|71312.6|71333.1|71318.3|71321.6|71307.1|330
1724748000000|2024-08-27 08:40:00|71322.7|71312.7|71320.5|71310.5|71329|71314.9|71316.1|71300.8|299
1724748300000|2024-08-27 08:45:00|71320.7|71310.7|71336.2|71316.2|71340|71320|71320.6|71305.8|280
1724748600000|2024-08-27 08:50:00|71335.8|71315.8|71334.7|71314.7|71340.5|71320.5|71332.3|71312.3|361
1724748900000|2024-08-27 08:55:00|71334.8|71314.8|71324.9|71304.9|71335.6|71315.6|71314.4|71294.4|431
1724749200000|2024-08-27 09:00:00|71324.8|71304.8|71312.7|71292.7|71328.3|71308.3|71306.6|71286.6|381
1724749500000|2024-08-27 09:05:00|71312.6|71292.6|71308.6|71288.6|71312.7|71293.8|71300|71284.3|364
1724749800000|2024-08-27 09:10:00|71308.7|71288.7|71310.5|71290.5|71318.8|71298.8|71308.6|71288.6|326
1724750100000|2024-08-27 09:15:00|71310.4|71290.4|71297.6|71277.6|71311|71291|71289.2|71269.2|403
1724750400000|2024-08-27 09:20:00|71298.5|71278.5|71301.2|71281.2|71308.7|71288.7|71292|71273.5|442
1724750700000|2024-08-27 09:25:00|71301.4|71281.4|71298.4|71278.4|71301.4|71281.4|71294.1|71274.1|341
1724751000000|2024-08-27 09:30:00|71297.9|71277.9|71279.3|71259.3|71298.3|71278.3|71275.6|71255.6|415
1724751300000|2024-08-27 09:35:00|71279.2|71259.2|71302.6|71282.6|71303.5|71286|71279.1|71259.1|364
1724751600000|2024-08-27 09:40:00|71302.7|71282.7|71294.1|71274.1|71307.7|71287.7|71294.1|71274.1|333
1724751900000|2024-08-27 09:45:00|71294|71274|71301.9|71281.9|71305.4|71285.4|71292.5|71272.5|264
1724752200000|2024-08-27 09:50:00|71301.7|71281.7|71296.9|71276.9|71307.3|71287.3|71290.3|71270.3|314
1724752500000|2024-08-27 09:55:00|71296.3|71276.3|71304.5|71284.5|71309.6|71289.6|71292.5|71272.5|328
1724752800000|2024-08-27 10:00:00|71304.8|71284.8|71308.4|71288.4|71318|71298|71301.6|71281.6|363
1724753100000|2024-08-27 10:05:00|71308.5|71288.5|71289.9|71269.9|71309.3|71289.3|71285.1|71267.9|349
1724753400000|2024-08-27 10:10:00|71289.5|71269.5|71297.3|71277.3|71297.4|71277.4|71282.6|71262.6|373
1724753700000|2024-08-27 10:15:00|71297.2|71277.2|71286.1|71266.1|71297.2|71277.2|71273.6|71258.4|388
1724754000000|2024-08-27 10:20:00|71285.9|71265.9|71291.1|71271.1|71291.2|71276|71272.9|71252.9|355
1724754300000|2024-08-27 10:25:00|71291.2|71271.2|71309.5|71289.5|71309.5|71290.2|71285.2|71268.5|451
1724754600000|2024-08-27 10:30:00|71311.2|71291.2|71307.5|71287.5|71318.5|71303|71305.3|71285.3|416
1724754900000|2024-08-27 10:35:00|71307.6|71287.6|71323.4|71303.4|71323.4|71303.4|71307.6|71287.6|355
1724755200000|2024-08-27 10:40:00|71323.2|71303.2|71306.2|71286.2|71323.2|71304.5|71303.6|71283.6|352
1724755500000|2024-08-27 10:45:00|71306.3|71286.3|71306.4|71286.4|71310|71290|71299.1|71279.1|400
1724755800000|2024-08-27 10:50:00|71306.3|71286.3|71303.1|71283.1|71306.7|71286.7|71301.8|71281.8|267
1724756100000|2024-08-27 10:55:00|71303.2|71283.2|71312.9|71292.9|71317.8|71297.8|71302.2|71282.2|376
1724756400000|2024-08-27 11:00:00|71312.8|71292.8|71317|71297|71318.9|71298.9|71303.4|71283.4|375
1724756700000|2024-08-27 11:05:00|71317.3|71297.3|71307|71287|71317.3|71297.3|71301|71284.9|352
1724757000000|2024-08-27 11:10:00|71307.1|71287.1|71304.4|71284.4|71311|71291|71302|71282|306
1724757300000|2024-08-27 11:15:00|71304.2|71284.2|71301.9|71281.9|71306.8|71291.8|71292.1|71275.8|389
1724757600000|2024-08-27 11:20:00|71302.1|71282.1|71293.2|71283.2|71304|71287|71293.1|71278.1|333
1724757900000|2024-08-27 11:25:00|71293.1|71283.1|71281.8|71261.8|71298.6|71283.3|71279.1|71259.1|350
1724758200000|2024-08-27 11:30:00|71281.6|71261.6|71275.8|71255.8|71282|71262|71275.5|71255.5|339
1724758500000|2024-08-27 11:35:00|71275.7|71255.7|71285.8|71265.8|71289.4|71269.4|71268.1|71252.7|356
1724758800000|2024-08-27 11:40:00|71285.9|71265.9|71288.5|71268.5|71293.8|71273.8|71284.7|71264.7|265
1724759100000|2024-08-27 11:45:00|71288.7|71268.7|71282.8|71262.8|71289.6|71269.6|71279.4|71259.4|240
1724759400000|2024-08-27 11:50:00|71282|71262|71279.1|71259.1|71282.9|71265|71272.3|71252.3|321
1724759700000|2024-08-27 11:55:00|71279.2|71259.2|71285.7|71265.7|71286.9|71271.4|71278.6|71259.1|392
1724760000000|2024-08-27 12:00:00|71285.8|71265.8|71283.1|71263.1|71293.1|71273.1|71279.1|71259.1|384
1724760300000|2024-08-27 12:05:00|71282.9|71262.9|71281.1|71261.1|71284.3|71267.4|71274.4|71256.2|281
1724760600000|2024-08-27 12:10:00|71281|71261|71276|71266|71284.3|71267|71275|71256.5|312
1724760900000|2024-08-27 12:15:00|71275.9|71265.9|71276.3|71266.3|71284.2|71271.5|71274.9|71263.1|270
1724761200000|2024-08-27 12:20:00|71276.2|71266.2|71296.7|71276.7|71296.7|71276.7|71276.2|71261.6|397
1724761500000|2024-08-27 12:25:00|71296.8|71276.8|71306.3|71286.3|71308.5|71288.5|71290.4|71270.4|370
1724761800000|2024-08-27 12:30:00|71306.4|71286.4|71306.5|71286.5|71313|71293|71301.9|71281.9|453
1724762100000|2024-08-27 12:35:00|71306.6|71286.6|71289.5|71269.5|71311.1|71291.1|71286.9|71266.9|484
1724762400000|2024-08-27 12:40:00|71289.6|71269.6|71301.2|71281.2|71303.4|71283.4|71286.7|71266.7|459
1724762700000|2024-08-27 12:45:00|71301.3|71281.3|71300.4|71280.4|71306.4|71286.4|71297.3|71277.3|427
1724763000000|2024-08-27 12:50:00|71300.3|71280.3|71295.2|71275.2|71301.4|71281.4|71291.8|71271.8|430
1724763300000|2024-08-27 12:55:00|71294.8|71274.8|71302.8|71282.8|71304.6|71286.4|71294.7|71274.7|458
1724763600000|2024-08-27 13:00:00|71302.4|71282.4|71286.5|71266.5|71302.5|71282.5|71284|71264|490
1724763900000|2024-08-27 13:05:00|71286.9|71266.9|71293|71273|71299.3|71279.3|71286.9|71266.9|473
1724764200000|2024-08-27 13:10:00|71293.4|71273.4|71304.2|71284.2|71310.3|71290.3|71292.1|71272.1|405
1724764500000|2024-08-27 13:15:00|71304|71284|71304.2|71284.2|71306.5|71286.5|71295.4|71275.4|463
1724764800000|2024-08-27 13:20:00|71304.1|71284.1|71304.2|71284.2|71313.4|71293.4|71303.5|71283.5|387
1724765100000|2024-08-27 13:25:00|71304|71284|71306.4|71286.4|71308.9|71288.9|71303.1|71283.1|392
1724765400000|2024-08-27 13:30:00|71306.3|71286.3|71306.3|71286.3|71309.6|71289.6|71298.2|71278.2|502
1724765700000|2024-08-27 13:35:00|71305.5|71285.5|71301.6|71281.6|71308.2|71293.6|71294.8|71277.2|460
1724766000000|2024-08-27 13:40:00|71301.4|71281.4|71304|71284|71306.8|71286.8|71294|71274|466
1724766300000|2024-08-27 13:45:00|71304.1|71284.1|71302.1|71282.1|71306.3|71286.3|71298.6|71278.6|520
1724766600000|2024-08-27 13:50:00|71302.7|71282.7|71290.7|71270.7|71303.9|71283.9|71289.1|71269.1|509
1724766900000|2024-08-27 13:55:00|71290.6|71270.6|71300|71280|71300.8|71280.8|71290.4|71270.4|432
1724767200000|2024-08-27 14:00:00|71298.4|71278.4|71295.4|71275.4|71309.1|71289.1|71294.7|71274.7|649
1724767500000|2024-08-27 14:05:00|71295.3|71275.3|71298.9|71278.9|71304.6|71284.6|71287.2|71271.6|557
1724767800000|2024-08-27 14:10:00|71298.8|71278.8|71298.8|71278.8|71300.9|71284.2|71284.2|71264.2|504
1724768100000|2024-08-27 14:15:00|71298.6|71278.6|71297.1|71277.1|71303|71283|71287.4|71267.4|569
1724768400000|2024-08-27 14:20:00|71297|71277|71272.6|71252.6|71299.5|71281.8|71271.7|71251.7|557
1724768700000|2024-08-27 14:25:00|71272.5|71252.5|71281.1|71261.1|71283.3|71263.3|71267.1|71247.1|458
1724769000000|2024-08-27 14:30:00|71280.9|71260.9|71299|71279|71299|71284.4|71274.7|71254.7|539
1724769300000|2024-08-27 14:35:00|71299.2|71279.2|71284.8|71264.8|71300.6|71286.4|71279.9|71259.9|528
1724769600000|2024-08-27 14:40:00|71284.9|71264.9|71287|71267|71293.4|71278.5|71280.6|71263.8|502
1724769900000|2024-08-27 14:45:00|71287.2|71267.2|71291.4|71271.4|71300|71280|71286|71266|520
1724770200000|2024-08-27 14:50:00|71291.5|71271.5|71289.5|71269.5|71296.7|71276.7|71281.2|71261.2|565
1724770500000|2024-08-27 14:55:00|71289.7|71269.7|71300.9|71280.9|71305.7|71288.8|71283.2|71268.1|593
1724770800000|2024-08-27 15:00:00|71301|71281|71287.3|71267.3|71307.3|71287.3|71279.9|71264.7|511
1724771100000|2024-08-27 15:05:00|71287.4|71267.4|71282.6|71262.6|71289.5|71274.6|71273.7|71258.4|491
1724771400000|2024-08-27 15:10:00|71282.5|71262.5|71286.2|71266.2|71290.8|71276.1|71275.5|71260.5|476
1724771700000|2024-08-27 15:15:00|71286.1|71266.1|71293.3|71273.3|71300|71285.2|71285.9|71266.1|472
1724772000000|2024-08-27 15:20:00|71293.1|71273.1|71288.8|71268.8|71295.1|71275.1|71279.8|71259.8|394
1724772300000|2024-08-27 15:25:00|71287.5|71267.5|71291.3|71271.3|71295|71275|71283.9|71263.9|406
1724772600000|2024-08-27 15:30:00|71291.5|71271.5|71289.3|71269.3|71297.4|71283.4|71283.9|71266.9|484
1724772900000|2024-08-27 15:35:00|71289.1|71269.1|71292.1|71272.1|71292.3|71276.8|71285.9|71266.2|341
1724773200000|2024-08-27 15:40:00|71292.3|71272.3|71290|71270|71292.3|71280.5|71283.4|71269.8|283
1724773500000|2024-08-27 15:45:00|71289.9|71269.9|71288.1|71268.1|71290.6|71275.3|71282.4|71265|311
1724773800000|2024-08-27 15:50:00|71288.2|71268.2|71271|71261|71291.6|71271.6|71269.4|71254.7|312
1724774100000|2024-08-27 15:55:00|71270.9|71260.9|71267.5|71247.5|71275.8|71260.9|71257.7|71238.7|596
1724774400000|2024-08-27 16:00:00|71267.3|71247.3|71272.4|71252.4|71272.5|71252.5|71265.3|71245.3|380
1724774700000|2024-08-27 16:05:00|71272.3|71252.3|71273.1|71253.1|71277.5|71257.5|71271.1|71251.1|281
1724775000000|2024-08-27 16:10:00|71273.2|71253.2|71271.8|71251.8|71278.2|71258.2|71270|71250|255
1724775300000|2024-08-27 16:15:00|71271.7|71251.7|71275|71255|71276.5|71256.5|71267.7|71247.7|290
1724775600000|2024-08-27 16:20:00|71276.3|71256.3|71278|71258|71280.4|71260.4|71273.6|71253.6|265
1724775900000|2024-08-27 16:25:00|71278.2|71258.2|71276.2|71256.2|71279.9|71259.9|71274.9|71254.9|317
1724776200000|2024-08-27 16:30:00|71276.1|71256.1|71289.5|71269.5|71290|71270|71274.4|71254.4|268
1724776500000|2024-08-27 16:35:00|71289.6|71269.6|71286.5|71266.5|71293|71273|71285.9|71265.9|247
1724776800000|2024-08-27 16:40:00|71286.4|71266.4|71291.5|71271.5|71291.5|71271.5|71283.2|71263.2|340
1724777100000|2024-08-27 16:45:00|71291.4|71271.4|71276.7|71256.7|71291.5|71271.5|71273.6|71253.6|256
1724777400000|2024-08-27 16:50:00|71276.6|71256.6|71272.6|71252.6|71279.7|71259.7|71268.6|71248.6|243
1724777700000|2024-08-27 16:55:00|71272.7|71252.7|71275|71255|71276.2|71256.2|71268|71248|252
1724778000000|2024-08-27 17:00:00|71275.1|71255.1|71273.1|71253.1|71278.2|71258.2|71271.2|71251.2|383
1724778300000|2024-08-27 17:05:00|71273.3|71253.3|71267.9|71247.9|71276.1|71256.1|71267.6|71247.6|278
1724778600000|2024-08-27 17:10:00|71267.8|71247.8|71257.9|71237.9|71268.6|71248.6|71257.3|71237.3|330
1724778900000|2024-08-27 17:15:00|71258|71238|71246.7|71236.7|71258.7|71238.7|71244.4|71227.8|368
1724779200000|2024-08-27 17:20:00|71245.7|71235.7|71253.6|71233.6|71256.1|71236.9|71241.8|71230.1|289
1724779500000|2024-08-27 17:25:00|71253.7|71233.7|71253.5|71233.5|71258.1|71238.1|71252.3|71232.3|307
1724779800000|2024-08-27 17:30:00|71253.7|71233.7|71258.6|71238.6|71259.2|71239.2|71251.8|71231.8|277
1724780100000|2024-08-27 17:35:00|71258.5|71238.5|71251.3|71231.3|71259|71239|71250.1|71230.1|220
1724780400000|2024-08-27 17:40:00|71251.2|71231.2|71253.4|71233.4|71254.1|71234.1|71247.3|71227.3|281
1724780700000|2024-08-27 17:45:00|71253.5|71233.5|71254.8|71234.8|71254.8|71234.8|71250.6|71230.6|174
1724781000000|2024-08-27 17:50:00|71254.9|71234.9|71258.4|71238.4|71259|71244.3|71252.7|71234.6|199
1724781300000|2024-08-27 17:55:00|71258.3|71238.3|71250|71240|71261.3|71241.3|71247.7|71232.9|265
1724781600000|2024-08-27 18:00:00|71249.8|71239.8|71242.4|71232.4|71251.5|71241.5|71242.2|71232.2|247
1724781900000|2024-08-27 18:05:00|71242.5|71232.5|71237.5|71217.5|71242.5|71232.5|71225.8|71209.7|352
1724782200000|2024-08-27 18:10:00|71237.4|71217.4|71242.6|71222.6|71244.4|71225.7|71234.3|71214.3|392
1724782500000|2024-08-27 18:15:00|71242.7|71222.7|71236|71216|71247.4|71232.2|71234.5|71214.5|275
1724782800000|2024-08-27 18:20:00|71235.9|71215.9|71233.5|71213.5|71244.5|71224.5|71231.8|71211.8|260
1724783100000|2024-08-27 18:25:00|71233.6|71213.6|71227.3|71207.3|71235.3|71215.3|71227|71207|284
1724783400000|2024-08-27 18:30:00|71227.2|71207.2|71231.4|71211.4|71231.5|71211.5|71227.2|71207.2|290
1724783700000|2024-08-27 18:35:00|71231.3|71211.3|71240.1|71220.1|71240.1|71220.1|71230.6|71210.6|256
1724784000000|2024-08-27 18:40:00|71240.2|71220.2|71236.7|71216.7|71240.2|71220.2|71232.9|71212.9|197
1724784300000|2024-08-27 18:45:00|71237|71217|71226.9|71216.9|71238.2|71218.2|71226.6|71208.8|259
1724784600000|2024-08-27 18:50:00|71227.2|71217.2|71236.6|71216.6|71236.6|71220.5|71226.1|71211.2|302
1724784900000|2024-08-27 18:55:00|71236.7|71216.7|71231|71211|71241|71221|71228.6|71208.6|338
1724785200000|2024-08-27 19:00:00|71230.9|71210.9|71229.8|71209.8|71237.1|71217.1|71227.8|71207.8|330
1724785500000|2024-08-27 19:05:00|71229.7|71209.7|71228.2|71208.2|71231.2|71211.2|71227.3|71207.3|268
1724785800000|2024-08-27 19:10:00|71228.3|71208.3|71226.4|71206.4|71230.6|71210.6|71223.4|71203.4|233
1724786100000|2024-08-27 19:15:00|71226.3|71206.3|71226.6|71206.6|71226.7|71206.7|71222|71202|187
1724786400000|2024-08-27 19:20:00|71226.5|71206.5|71217.9|71197.9|71226.7|71206.7|71216.4|71196.4|260
1724786700000|2024-08-27 19:25:00|71218.1|71198.1|71217.2|71197.2|71220.6|71200.6|71216.6|71196.6|241
1724787000000|2024-08-27 19:30:00|71217.1|71197.1|71217.4|71197.4|71219.2|71199.2|71216.3|71196.3|210
1724787300000|2024-08-27 19:35:00|71217.3|71197.3|71214.4|71194.4|71218.1|71198.1|71212.7|71192.7|258
1724787600000|2024-08-27 19:40:00|71214.5|71194.5|71204|71184|71214.7|71194.7|71203.7|71183.7|302
1724787900000|2024-08-27 19:45:00|71204.1|71184.1|71207.2|71187.2|71208.5|71188.5|71202|71182|515
1724788200000|2024-08-27 19:50:00|71207.7|71187.7|71204.7|71184.7|71207.7|71187.7|71204.4|71184.4|382
1724788500000|2024-08-27 19:55:00|71204.6|71184.6|71202.8|71182.8|71206|71186|71201.1|71181.1|373
1724788800000|2024-08-27 20:00:00|71202.9|71182.9|71207|71187|71207.4|71187.4|71202.2|71182.2|267
1724789100000|2024-08-27 20:05:00|71206.9|71186.9|71211.3|71191.3|71212.5|71192.5|71205.1|71185.1|524
1724789400000|2024-08-27 20:10:00|71211.2|71191.2|71214.4|71194.4|71214.9|71194.9|71208.2|71188.2|526
1724789700000|2024-08-27 20:15:00|71214.2|71194.2|71216.4|71196.4|71218.2|71198.2|71213.9|71193.9|611
1724790000000|2024-08-27 20:20:00|71215.4|71195.4|71212.2|71192.2|71216.6|71196.6|71211.5|71191.5|330
1724790300000|2024-08-27 20:25:00|71212.1|71192.1|71216.3|71196.3|71217.2|71197.2|71211.7|71191.7|223
1724790600000|2024-08-27 20:30:00|71216.4|71196.4|71210.5|71190.5|71217.7|71197.7|71210.1|71190.1|86
1724790900000|2024-08-27 20:35:00|71210.6|71190.6|71209.8|71189.8|71215.8|71195.8|71209.6|71189.6|181
1724791200000|2024-08-27 20:40:00|71209.7|71189.7|71209|71189|71210.1|71190.1|71206.9|71186.9|163
1724791500000|2024-08-27 20:45:00|71209.2|71189.2|71219.7|71199.7|71231.7|71207.6|71209.2|71189.2|368
1724791800000|2024-08-27 20:50:00|71219.8|71199.8|71215.6|71195.6|71225.5|71205.5|71214.2|71194.2|341
1724792100000|2024-08-27 20:55:00|71215.7|71195.7|71251.5|71173.5|71251.6|71197|71215.4|71173.4|554
1724792400000|2024-08-27 21:00:00|71260.8|71173.1|71253.2|71164.1|71276.2|71175.3|71252.6|71156.2|43
1724792700000|2024-08-27 21:05:00|71252.8|71164.3|71256.2|71162|71256.3|71166|71251.9|71160.9|65
1724793000000|2024-08-27 21:10:00|71255.7|71161.5|71250.6|71166.6|71257.1|71169.8|71248.7|71159.9|258
1724793300000|2024-08-27 21:15:00|71250.7|71166.5|71251.1|71166.3|71251.7|71168.3|71250.3|71165.9|57
1724793600000|2024-08-27 21:20:00|71251.7|71167.6|71252.9|71164.8|71253.5|71167.6|71250.3|71164.7|63
1724793900000|2024-08-27 21:25:00|71253.2|71164.4|71251.6|71167.9|71254.3|71168.4|71251.2|71164.1|95
1724794200000|2024-08-27 21:30:00|71255.8|71164.3|71253.3|71167.3|71258.2|71167.6|71252.9|71163.6|151
1724794500000|2024-08-27 21:35:00|71253.2|71167.2|71253.2|71169|71257.3|71169.3|71252.3|71161.4|158
1724794800000|2024-08-27 21:40:00|71253.9|71168.8|71255.1|71166|71256.6|71169.9|71251|71163.1|168
1724795100000|2024-08-27 21:45:00|71255|71164.6|71252.6|71170.2|71256.1|71170.6|71251.6|71164.6|100
1724795400000|2024-08-27 21:50:00|71252.7|71170.6|71252.2|71170.3|71253.2|71170.6|71251.5|71167|96
1724795700000|2024-08-27 21:55:00|71252.8|71169.7|71248.9|71173.8|71257.5|71174.6|71248.5|71161.4|150
1724796000000|2024-08-27 22:00:00|71253.6|71167.9|71242.5|71174.5|71256|71176.1|71242.1|71165.4|245
1724796300000|2024-08-27 22:05:00|71242.6|71175|71242|71175.2|71257|71178.9|71241.6|71171|184
1724796600000|2024-08-27 22:10:00|71242.7|71176.2|71235.9|71185.8|71244.3|71189.8|71231.8|71172.3|214
1724796900000|2024-08-27 22:15:00|71236.9|71185.4|71230.8|71193.3|71236.9|71193.5|71229.8|71185.4|152
1724797200000|2024-08-27 22:20:00|71230.7|71192.9|71230.8|71190.8|71234.5|71192.9|71228.9|71189.7|118
1724797500000|2024-08-27 22:25:00|71230.9|71190.9|71232.8|71189.3|71237.1|71193.1|71229.7|71188.3|101
1724797800000|2024-08-27 22:30:00|71229.5|71192.2|71205.9|71185.9|71235.5|71192.2|71205.5|71178.4|190
1724798100000|2024-08-27 22:35:00|71205.3|71185.3|71206.5|71186.5|71207.7|71187.7|71205.3|71185.3|143
1724798400000|2024-08-27 22:40:00|71207|71187|71201.9|71181.9|71207.9|71187.9|71201.7|71181.7|95
1724798700000|2024-08-27 22:45:00|71201.8|71181.8|71201.8|71181.8|71203|71183|71201.4|71181.4|44
1724799000000|2024-08-27 22:50:00|71201.9|71181.9|71200.8|71180.8|71206.2|71182.1|71200.6|71175.2|75
1724799300000|2024-08-27 22:55:00|71200.7|71180.7|71200.5|71180.5|71206.7|71182.5|71199.7|71173.2|108
1724799600000|2024-08-27 23:00:00|71200.7|71180.7|71207|71174.7|71207.8|71182.6|71200.2|71173.9|237
1724799900000|2024-08-27 23:05:00|71205.9|71174.6|71203|71183|71206.1|71184|71200.1|71174.4|131
1724800200000|2024-08-27 23:10:00|71202.8|71182.8|71205|71185|71205.1|71185.1|71202.8|71182.8|117
1724800500000|2024-08-27 23:15:00|71205.1|71185.1|71203.5|71183.5|71205.1|71185.1|71203.4|71183.4|105
1724800800000|2024-08-27 23:20:00|71203.8|71183.8|71203.8|71183.8|71205.2|71185.2|71203.5|71183.5|131
1724801100000|2024-08-27 23:25:00|71203.9|71183.9|71206.6|71186.6|71206.8|71186.8|71203.6|71183.6|62
1724801400000|2024-08-27 23:30:00|71206.7|71186.7|71205.6|71185.6|71211.4|71191.4|71204.6|71184.6|106
1724801700000|2024-08-27 23:35:00|71205.7|71185.7|71207.5|71187.5|71208.7|71188.7|71205.7|71185.7|72
1724802000000|2024-08-27 23:40:00|71207.4|71187.4|71207.4|71187.4|71208.1|71188.1|71206.7|71186.7|82
1724802300000|2024-08-27 23:45:00|71207.7|71187.7|71206.2|71186.2|71207.9|71187.9|71206.1|71186.1|39
1724802600000|2024-08-27 23:50:00|71206.4|71186.4|71225.9|71205.9|71228.5|71208.5|71206.4|71186.4|477
1724802900000|2024-08-27 23:55:00|71226|71206|71228.6|71208.6|71233.6|71213.6|71225|71205|186
1724803200000|2024-08-28 00:00:00|71228.3|71208.3|71232.8|71212.8|71235.8|71215.8|71223|71203|410
1724803500000|2024-08-28 00:05:00|71232.9|71212.9|71246.9|71226.9|71248.3|71228.3|71229.1|71209.1|331
1724803800000|2024-08-28 00:10:00|71246.8|71226.8|71244.7|71224.7|71255.2|71235.2|71244|71224|289
1724804100000|2024-08-28 00:15:00|71244.6|71224.6|71242.9|71222.9|71244.8|71224.8|71236.5|71216.5|191
1724804400000|2024-08-28 00:20:00|71243|71223|71239.3|71219.3|71248.2|71228.2|71239.1|71219.1|232
1724804700000|2024-08-28 00:25:00|71238.8|71218.8|71236.6|71216.6|71242.8|71222.8|71236|71216|151
1724805000000|2024-08-28 00:30:00|71236.5|71216.5|71242.7|71222.7|71246.1|71226.1|71234.2|71214.2|174
1724805300000|2024-08-28 00:35:00|71244.6|71224.6|71254.5|71234.5|71257.8|71237.8|71244.4|71224.4|194
1724805600000|2024-08-28 00:40:00|71254.6|71234.6|71261.2|71241.2|71261.9|71241.9|71252.4|71232.4|142
1724805900000|2024-08-28 00:45:00|71261.3|71241.3|71262.8|71242.8|71265.8|71245.8|71257.8|71237.8|193
1724806200000|2024-08-28 00:50:00|71265.1|71245.1|71269.8|71249.8|71270.9|71250.9|71258.4|71244.8|292
1724806500000|2024-08-28 00:55:00|71271.2|71251.2|71247.2|71237.2|71274.5|71254.5|71245|71231.2|299
1724806800000|2024-08-28 01:00:00|71247.3|71237.3|71252.2|71232.2|71253.3|71237.3|71244.7|71224.7|294
1724807100000|2024-08-28 01:05:00|71252.3|71232.3|71257.3|71237.3|71263.8|71243.8|71251.2|71231.2|276
1724807400000|2024-08-28 01:10:00|71257.1|71237.1|71266.4|71246.4|71268.9|71248.9|71255.5|71235.5|225
1724807700000|2024-08-28 01:15:00|71266.5|71246.5|71271.9|71251.9|71272.6|71252.6|71259.7|71239.7|231
1724808000000|2024-08-28 01:20:00|71271.5|71251.5|71272.8|71252.8|71282|71262|71267.9|71250.6|274
1724808300000|2024-08-28 01:25:00|71272.9|71252.9|71266|71246|71280.3|71260.3|71261.5|71241.5|291
1724808600000|2024-08-28 01:30:00|71264.5|71244.5|71243.7|71223.7|71282.8|71262.8|71241|71221|769
1724808900000|2024-08-28 01:35:00|71243.8|71223.8|71258.8|71238.8|71270.3|71250.3|71241|71221|538
1724809200000|2024-08-28 01:40:00|71258.6|71238.6|71248.1|71228.1|71258.6|71238.6|71243.9|71223.9|493
1724809500000|2024-08-28 01:45:00|71248.5|71228.5|71268.8|71248.8|71275.4|71255.4|71247.4|71227.4|454
1724809800000|2024-08-28 01:50:00|71268.7|71248.7|71290.9|71270.9|71294.8|71279.5|71268.1|71248.1|642
1724810100000|2024-08-28 01:55:00|71290.8|71270.8|71288.6|71268.6|71293|71273|71273.8|71260.3|497
1724810400000|2024-08-28 02:00:00|71289.3|71269.3|71294.1|71274.1|71301.9|71281.9|71281.8|71267.6|482
1724810700000|2024-08-28 02:05:00|71294|71274|71293.9|71273.9|71307.5|71287.5|71292.1|71272.1|421
1724811000000|2024-08-28 02:10:00|71293.7|71273.7|71292.4|71282.4|71298.2|71283.2|71291.4|71271.4|309
1724811300000|2024-08-28 02:15:00|71292.2|71282.2|71299.1|71289.1|71315.8|71295.8|71292.1|71277.1|393
1724811600000|2024-08-28 02:20:00|71299|71289|71307.3|71287.3|71311.4|71296.6|71298.3|71282.8|313
1724811900000|2024-08-28 02:25:00|71307.4|71287.4|71303.2|71283.2|71309.7|71294.8|71298|71278|319
1724812200000|2024-08-28 02:30:00|71303.3|71283.3|71308.5|71288.5|71309.6|71294.8|71293|71279|396
1724812500000|2024-08-28 02:35:00|71308.4|71288.4|71305.9|71285.9|71312.1|71297.1|71298.1|71283.7|332
1724812800000|2024-08-28 02:40:00|71306|71286|71303.8|71293.8|71312.6|71301.5|71303.3|71285.9|263
1724813100000|2024-08-28 02:45:00|71303.9|71293.9|71300.9|71280.9|71309.8|71294.7|71299.4|71280|256
1724813400000|2024-08-28 02:50:00|71301.2|71281.2|71306.5|71296.5|71311|71301|71299.5|71279.5|301
1724813700000|2024-08-28 02:55:00|71307|71297|71336.2|71326.2|71336.2|71326.2|71307|71294|476
1724814000000|2024-08-28 03:00:00|71336.3|71326.3|71325.9|71315.9|71349.8|71334.5|71325.4|71309.7|528
1724814300000|2024-08-28 03:05:00|71326|71316|71333.1|71313.1|71333.1|71317.8|71318.1|71301.5|392
1724814600000|2024-08-28 03:10:00|71333|71313|71340|71330|71343.3|71330.2|71327.8|71311.8|342
1724814900000|2024-08-28 03:15:00|71339.8|71329.8|71330.3|71320.3|71343.7|71331.3|71327.8|71317.8|227
1724815200000|2024-08-28 03:20:00|71330.4|71320.4|71332.6|71312.6|71345.3|71329.9|71330.3|71312.6|285
1724815500000|2024-08-28 03:25:00|71333.2|71313.2|71330.8|71320.8|71337|71320.8|71325.7|71310.1|172
1724815800000|2024-08-28 03:30:00|71330.7|71320.7|71326.2|71316.2|71337.6|71327.6|71325.5|71313.6|192
1724816100000|2024-08-28 03:35:00|71326.3|71316.3|71324|71314|71330.9|71316.3|71322.4|71304.6|207
1724816400000|2024-08-28 03:40:00|71324.1|71314.1|71320.4|71310.4|71325.2|71315.2|71316.9|71306.9|132
1724816700000|2024-08-28 03:45:00|71320.5|71310.5|71320.6|71310.6|71324.3|71311.1|71315.9|71302.9|161
1724817000000|2024-08-28 03:50:00|71320.7|71310.7|71318.4|71308.4|71320.7|71310.7|71315.9|71305.9|149
1724817300000|2024-08-28 03:55:00|71317.7|71307.7|71313.3|71303.3|71318.8|71307.7|71312|71296.8|148
1724817600000|2024-08-28 04:00:00|71313.4|71303.4|71315.5|71305.5|71317.5|71307.5|71312.5|71302.5|151
1724817900000|2024-08-28 04:05:00|71315.4|71305.4|71327.1|71307.1|71328.6|71315.2|71313.8|71300.6|175
1724818200000|2024-08-28 04:10:00|71322.3|71312.3|71320.1|71310.1|71332.4|71317.7|71319.3|71306.3|185
1724818500000|2024-08-28 04:15:00|71320.3|71310.3|71325.9|71305.9|71331.2|71311.2|71319.6|71304.5|146
1724818800000|2024-08-28 04:20:00|71326|71306|71327.2|71307.2|71327.3|71310.6|71319.7|71302.6|142
1724819100000|2024-08-28 04:25:00|71328|71308|71317.6|71307.6|71328|71312.6|71316.6|71300.3|136
1724819400000|2024-08-28 04:30:00|71317.5|71307.5|71329.9|71309.9|71332.1|71314.6|71316.9|71301.4|147
1724819700000|2024-08-28 04:35:00|71329.7|71309.7|71341.5|71321.5|71342.3|71322.3|71329.7|71309.7|185
1724820000000|2024-08-28 04:40:00|71341.8|71321.8|71336|71316|71342.1|71322.1|71334.7|71314.7|184
1724820300000|2024-08-28 04:45:00|71336.1|71316.1|71338|71318|71341.3|71321.3|71335.9|71315.9|140
1724820600000|2024-08-28 04:50:00|71337.9|71317.9|71334.8|71314.8|71341.7|71321.7|71333.8|71313.8|171
1724820900000|2024-08-28 04:55:00|71334.9|71314.9|71333.6|71313.6|71336.9|71316.9|71332.6|71312.6|176
1724821200000|2024-08-28 05:00:00|71333.7|71313.7|71334.1|71314.1|71335.6|71315.6|71330.9|71310.9|225
1724821500000|2024-08-28 05:05:00|71333|71313|71339.2|71319.2|71341.3|71321.3|71332.2|71312.2|185
1724821800000|2024-08-28 05:10:00|71339.1|71319.1|71340|71320|71341.8|71321.8|71337.9|71317.9|176
1724822100000|2024-08-28 05:15:00|71339.7|71319.7|71348.3|71328.3|71352.5|71334.8|71339|71319|337
1724822400000|2024-08-28 05:20:00|71348.5|71328.5|71367.7|71347.7|71371.9|71351.9|71348.5|71328.5|409
1724822700000|2024-08-28 05:25:00|71367.6|71347.6|71369.6|71349.6|71382.2|71362.2|71364.4|71344.4|407
1724823000000|2024-08-28 05:30:00|71370.8|71350.8|71364.7|71344.7|71379.2|71359.2|71358.4|71338.4|461
1724823300000|2024-08-28 05:35:00|71364.8|71344.8|71347.8|71337.8|71372.5|71352.5|71347.5|71332.4|369
1724823600000|2024-08-28 05:40:00|71347.9|71337.9|71348.3|71328.3|71353.3|71339.3|71344.8|71324.8|383
1724823900000|2024-08-28 05:45:00|71348.2|71328.2|71350.8|71330.8|71355.3|71338|71342.5|71322.5|334
1724824200000|2024-08-28 05:50:00|71350.7|71330.7|71360.2|71340.2|71360.7|71340.7|71336.9|71320.2|407
1724824500000|2024-08-28 05:55:00|71360.8|71340.8|71358|71348|71371|71351|71356.1|71339.2|537
1724824800000|2024-08-28 06:00:00|71363.1|71343.1|71371|71351|71372.9|71352.9|71352.4|71332.4|419
1724825100000|2024-08-28 06:05:00|71371.1|71351.1|71368.9|71348.9|71377.1|71358.2|71360.7|71344.5|418
1724825400000|2024-08-28 06:10:00|71369|71349|71378.2|71358.2|71379|71362.5|71362.9|71344.8|452
1724825700000|2024-08-28 06:15:00|71377.8|71357.8|71376.1|71356.1|71382.7|71363.7|71373.4|71353.8|367
1724826000000|2024-08-28 06:20:00|71376.2|71356.2|71379.8|71359.8|71382.2|71368.1|71368.1|71350.8|361
1724826300000|2024-08-28 06:25:00|71379.7|71359.7|71370.6|71350.6|71382.5|71369.4|71366.6|71350.1|421
1724826600000|2024-08-28 06:30:00|71370.5|71350.5|71351.7|71331.7|71370.6|71354.8|71345.1|71329.3|439
1724826900000|2024-08-28 06:35:00|71351.6|71331.6|71339|71329|71352.6|71337.7|71336.3|71322.2|296
1724827200000|2024-08-28 06:40:00|71339.1|71329.1|71339.7|71319.7|71346.1|71330.8|71334.4|71319|316
1724827500000|2024-08-28 06:45:00|71339.9|71319.9|71349.1|71329.1|71353|71333|71339.5|71319.5|405
1724827800000|2024-08-28 06:50:00|71349.2|71329.2|71344.8|71324.8|71353.9|71333.9|71344.6|71324.6|293
1724828100000|2024-08-28 06:55:00|71345.5|71325.5|71359.7|71339.7|71365.1|71350.2|71341.7|71321.7|522
1724828400000|2024-08-28 07:00:00|71359.5|71339.5|71338.2|71318.2|71362.2|71343.3|71333.6|71317.9|443
1724828700000|2024-08-28 07:05:00|71332.5|71322.5|71325.7|71315.7|71334.5|71323|71315.4|71300.4|489
1724829000000|2024-08-28 07:10:00|71325.6|71315.6|71336.3|71316.3|71345.6|71333.7|71325.6|71315.1|415
1724829300000|2024-08-28 07:15:00|71336.6|71316.6|71327.3|71317.3|71341.1|71323.5|71326.1|71311.2|438
1724829600000|2024-08-28 07:20:00|71327.5|71317.5|71330.8|71310.8|71332.7|71318|71318.1|71298.9|400
1724829900000|2024-08-28 07:25:00|71330.9|71310.9|71314.4|71304.4|71334|71319.8|71313.6|71303.6|391
1724830200000|2024-08-28 07:30:00|71315.2|71305.2|71315|71295|71316.3|71306|71303|71290.2|508
1724830500000|2024-08-28 07:35:00|71315.2|71295.2|71303|71283|71325.1|71309.5|71301|71281|461
1724830800000|2024-08-28 07:40:00|71303.1|71283.1|71318.1|71298.1|71319.6|71299.6|71299.8|71283.1|438
1724831100000|2024-08-28 07:45:00|71318.3|71298.3|71312.5|71292.5|71325.6|71305.6|71303.4|71283.4|475
1724831400000|2024-08-28 07:50:00|71312.6|71292.6|71306.7|71296.7|71312.6|71297.6|71299.7|71285.2|387
1724831700000|2024-08-28 07:55:00|71306.6|71296.6|71307.4|71287.4|71313|71299.6|71293.2|71279.6|435
1724832000000|2024-08-28 08:00:00|71307.5|71287.5|71309.3|71299.3|71315.1|71299.8|71301.6|71281.6|442
1724832300000|2024-08-28 08:05:00|71309.4|71299.4|71312.5|71302.5|71320.4|71305.5|71306.8|71289.1|354
1724832600000|2024-08-28 08:10:00|71312.4|71302.4|71318.6|71298.6|71321.2|71302.4|71305.6|71290.8|428
1724832900000|2024-08-28 08:15:00|71318.5|71298.5|71307.2|71287.2|71318.5|71298.5|71298.3|71278.3|399
1724833200000|2024-08-28 08:20:00|71307.3|71287.3|71311.7|71291.7|71312.8|71292.8|71301.2|71281.2|348
1724833500000|2024-08-28 08:25:00|71311.6|71291.6|71299|71279|71316.5|71296.5|71292.6|71272.6|334
1724833800000|2024-08-28 08:30:00|71298.4|71278.4|71278.8|71258.8|71300.5|71280.5|71274.2|71254.2|387
1724834100000|2024-08-28 08:35:00|71278.9|71258.9|71284.2|71274.2|71286.2|71275.4|71263.5|71246.4|384
1724834400000|2024-08-28 08:40:00|71284.3|71274.3|71287|71267|71288.3|71275.1|71275|71259.6|336
1724834700000|2024-08-28 08:45:00|71287.1|71267.1|71271.4|71251.4|71287.8|71272.2|71264.2|71249.4|411
1724835000000|2024-08-28 08:50:00|71271.5|71251.5|71276|71266|71281.1|71266.5|71256.2|71241.2|327
1724835300000|2024-08-28 08:55:00|71275.8|71265.8|71270.2|71260.2|71288|71269.1|71269.1|71251.4|418
1724835600000|2024-08-28 09:00:00|71270.7|71260.7|71281.2|71261.2|71283.3|71265.4|71265.4|71255|380
1724835900000|2024-08-28 09:05:00|71281.1|71261.1|71259.1|71239.1|71281.3|71264.2|71254|71236.5|406
1724836200000|2024-08-28 09:10:00|71259.3|71239.3|71278.9|71258.9|71280.1|71260.1|71253.3|71233.6|423
1724836500000|2024-08-28 09:15:00|71277.8|71257.8|71267.1|71247.1|71278.4|71262.4|71263.3|71243.3|396
1724836800000|2024-08-28 09:20:00|71267|71247|71268|71258|71273.7|71263.7|71261.5|71244.1|335
1724837100000|2024-08-28 09:25:00|71268.2|71258.2|71266.7|71256.7|71277.6|71264.3|71264.8|71250|383
1724837400000|2024-08-28 09:30:00|71268|71258|71287.4|71267.4|71294.3|71277.5|71266.7|71252.2|460
1724837700000|2024-08-28 09:35:00|71286.2|71266.2|71281.8|71261.8|71289.2|71269.2|71281.7|71261.7|405
1724838000000|2024-08-28 09:40:00|71281.7|71261.7|71279.5|71259.5|71286|71266|71270|71250|432
1724838300000|2024-08-28 09:45:00|71279.4|71259.4|71282.6|71262.6|71291|71273.5|71279.4|71259.4|394
1724838600000|2024-08-28 09:50:00|71282.5|71262.5|71268.1|71258.1|71286.3|71270.9|71268|71249.4|385
1724838900000|2024-08-28 09:55:00|71268.6|71258.6|71283.1|71263.1|71288.3|71268.3|71266.7|71253.1|435
1724839200000|2024-08-28 10:00:00|71282.9|71262.9|71277.7|71267.7|71292.5|71272.5|71277.6|71259.4|297
1724839500000|2024-08-28 10:05:00|71277.6|71267.6|71294.6|71274.6|71295.6|71278|71273.2|71260.7|341
1724839800000|2024-08-28 10:10:00|71294.5|71274.5|71307.1|71287.1|71311.5|71292.7|71294.4|71274.4|329
1724840100000|2024-08-28 10:15:00|71307.4|71287.4|71307.4|71297.4|71320.1|71300.1|71299.9|71285.1|391
1724840400000|2024-08-28 10:20:00|71307.1|71297.1|71305.3|71285.3|71319.3|71302.9|71304.4|71285.1|374
1724840700000|2024-08-28 10:25:00|71305.2|71285.2|71308.8|71288.8|71314.4|71300.2|71302.4|71285.2|313
1724841000000|2024-08-28 10:30:00|71308.9|71288.9|71299.9|71279.9|71311.8|71291.8|71299.7|71279.7|308
1724841300000|2024-08-28 10:35:00|71300|71280|71310.2|71290.2|71312|71292|71299.3|71279.3|248
1724841600000|2024-08-28 10:40:00|71310|71290|71308.2|71298.2|71314.3|71301.1|71300|71284.7|322
1724841900000|2024-08-28 10:45:00|71308.3|71298.3|71323.5|71303.5|71324.5|71304.6|71304.8|71290|353
1724842200000|2024-08-28 10:50:00|71323.4|71303.4|71311.8|71301.8|71324.1|71308.5|71311.7|71297|265
1724842500000|2024-08-28 10:55:00|71311.7|71301.7|71313|71303|71318.3|71304.1|71310.5|71294|298
1724842800000|2024-08-28 11:00:00|71313.1|71303.1|71309|71299|71318.4|71304.7|71308.8|71295.2|281
1724843100000|2024-08-28 11:05:00|71309.1|71299.1|71303.9|71293.9|71315.1|71301.5|71298.9|71288|313
1724843400000|2024-08-28 11:10:00|71303.7|71293.7|71307.4|71287.4|71308.1|71294.3|71298.8|71282.8|230
1724843700000|2024-08-28 11:15:00|71308.4|71288.4|71305.5|71285.5|71308.4|71292.7|71301.3|71283.3|276
1724844000000|2024-08-28 11:20:00|71305.6|71285.6|71309.4|71289.4|71312.9|71292.9|71305.6|71285.6|279
1724844300000|2024-08-28 11:25:00|71309.8|71289.8|71308.9|71288.9|71316|71296|71307.9|71287.9|256
1724844600000|2024-08-28 11:30:00|71308.8|71288.8|71296.9|71276.9|71309.6|71289.7|71296.9|71276.9|332
1724844900000|2024-08-28 11:35:00|71297|71277|71297|71277|71299|71279|71293.4|71273.4|304
1724845200000|2024-08-28 11:40:00|71297.1|71277.1|71298.8|71278.8|71301.2|71285.1|71292.8|71276.8|267
1724845500000|2024-08-28 11:45:00|71298.7|71278.7|71305.1|71295.1|71312|71296.2|71298.7|71278.7|274
1724845800000|2024-08-28 11:50:00|71305.2|71295.2|71312.3|71292.3|71315.1|71300.4|71302.6|71291.1|310
1724846100000|2024-08-28 11:55:00|71312.2|71292.2|71325.6|71305.6|71328.4|71308.4|71303.3|71288.2|389
1724846400000|2024-08-28 12:00:00|71325.7|71305.7|71329|71309|71329.4|71309.4|71321.2|71301.2|388
1724846700000|2024-08-28 12:05:00|71328.9|71308.9|71329.9|71309.9|71333.5|71313.5|71322.9|71305.7|291
1724847000000|2024-08-28 12:10:00|71329.8|71309.8|71337.3|71317.3|71341.1|71321.1|71329.3|71309.3|353
1724847300000|2024-08-28 12:15:00|71337.7|71317.7|71340.1|71320.1|71340.5|71320.5|71334.8|71314.8|358
1724847600000|2024-08-28 12:20:00|71339.6|71319.6|71350|71330|71352.2|71332.2|71338.7|71318.7|444
1724847900000|2024-08-28 12:25:00|71350.1|71330.1|71358.9|71338.9|71358.9|71338.9|71345.2|71325.2|432
1724848200000|2024-08-28 12:30:00|71358.8|71338.8|71356.4|71346.4|71370.7|71355.1|71353|71338.6|456
1724848500000|2024-08-28 12:35:00|71356.6|71346.6|71365.7|71355.7|71368.6|71358.6|71352.9|71340|397
1724848800000|2024-08-28 12:40:00|71365.8|71355.8|71359.2|71349.2|71370|71360|71357.9|71345.4|400
1724849100000|2024-08-28 12:45:00|71359.1|71349.1|71369.3|71349.3|71372.9|71352.9|71354.4|71337.1|378
1724849400000|2024-08-28 12:50:00|71369.6|71349.6|71380.2|71370.2|71383.6|71371.2|71365|71348.6|337
1724849700000|2024-08-28 12:55:00|71380.1|71370.1|71375.4|71355.4|71383.5|71371.1|71374.8|71354.8|388
1724850000000|2024-08-28 13:00:00|71375.5|71355.5|71387.6|71367.6|71392.7|71376.3|71373.7|71353.7|478
1724850300000|2024-08-28 13:05:00|71387.7|71367.7|71388.6|71378.6|71398.4|71384.4|71382.6|71367.7|493
1724850600000|2024-08-28 13:10:00|71388.8|71378.8|71382|71372|71392.2|71379|71375.5|71360.4|497
1724850900000|2024-08-28 13:15:00|71382.6|71372.6|71397.4|71387.4|71402|71392|71379.2|71365.6|455
1724851200000|2024-08-28 13:20:00|71397.5|71387.5|71398|71388|71402.8|71390.3|71391.4|71381.4|472
1724851500000|2024-08-28 13:25:00|71398.1|71388.1|71397.3|71387.3|71403|71393|71395.9|71385.9|477
1724851800000|2024-08-28 13:30:00|71397|71387|71403.7|71393.7|71407.3|71394|71396.4|71384|518
1724852100000|2024-08-28 13:35:00|71403.6|71393.6|71400|71380|71404.4|71393.7|71392.2|71375.8|391
1724852400000|2024-08-28 13:40:00|71399.9|71379.9|71401.9|71391.9|71416.8|71404.1|71397|71379.9|531
1724852700000|2024-08-28 13:45:00|71401.7|71391.7|71381.8|71361.8|71401.8|71391.8|71381.1|71361.1|541
1724853000000|2024-08-28 13:50:00|71382.2|71362.2|71386.8|71366.8|71389.6|71371.5|71369.4|71351.2|538
1724853300000|2024-08-28 13:55:00|71385.6|71365.6|71367|71347|71388.1|71368.1|71367|71347|555
1724853600000|2024-08-28 14:00:00|71366.4|71346.4|71353.6|71333.6|71370.2|71350.2|71353.4|71333.4|610
1724853900000|2024-08-28 14:05:00|71353.5|71333.5|71343.1|71323.1|71353.5|71333.5|71341.7|71321.7|490
1724854200000|2024-08-28 14:10:00|71344.4|71324.4|71356.5|71336.5|71358.3|71338.3|71332.5|71319.4|480
1724854500000|2024-08-28 14:15:00|71357|71337|71335|71315|71360.5|71340.5|71334.9|71314.9|599
1724854800000|2024-08-28 14:20:00|71335.1|71315.1|71341.8|71321.8|71342.7|71322.7|71318.2|71298.2|599
1724855100000|2024-08-28 14:25:00|71341.4|71321.4|71337.2|71317.2|71344.1|71325.3|71327.2|71313.9|524
1724855400000|2024-08-28 14:30:00|71331.3|71321.3|71324.7|71304.7|71337.7|71323|71317.7|71301.1|496
1724855700000|2024-08-28 14:35:00|71324.6|71304.6|71317.5|71307.5|71329.1|71309.4|71316.4|71303.3|392
1724856000000|2024-08-28 14:40:00|71317.7|71307.7|71308.8|71288.8|71318.3|71308|71301.5|71286|471
1724856300000|2024-08-28 14:45:00|71308.6|71288.6|71303.3|71283.3|71308.8|71296.4|71276.8|71262.3|590
1724856600000|2024-08-28 14:50:00|71303.2|71283.2|71274.4|71254.4|71304.7|71284.7|71262|71242|726
1724856900000|2024-08-28 14:55:00|71273.5|71253.5|71275.3|71255.3|71293.4|71273.4|71265|71246|670
1724857200000|2024-08-28 15:00:00|71275.4|71255.4|71295.5|71275.5|71303|71283|71263.8|71244.4|646
1724857500000|2024-08-28 15:05:00|71295.4|71275.4|71284.2|71274.2|71300|71280|71284.1|71264.4|489
1724857800000|2024-08-28 15:10:00|71284.1|71274.1|71288.4|71268.4|71288.5|71275.9|71272.2|71257.1|509
1724858100000|2024-08-28 15:15:00|71288.5|71268.5|71288.8|71268.8|71291.2|71271.2|71273.6|71253.6|517
1724858400000|2024-08-28 15:20:00|71287.6|71267.6|71286.5|71276.5|71293.8|71277|71283.2|71263.2|476
1724858700000|2024-08-28 15:25:00|71286.6|71276.6|71298.9|71278.9|71303.6|71288.7|71286.6|71276.6|388
1724859000000|2024-08-28 15:30:00|71299|71279|71307.1|71287.1|71307.6|71293.5|71289.1|71276.6|472
1724859300000|2024-08-28 15:35:00|71307|71287|71295.3|71285.3|71307.2|71289.3|71292.6|71277.1|472
1724859600000|2024-08-28 15:40:00|71295.5|71285.5|71295.8|71285.8|71299.9|71286.9|71292.2|71276.1|393
1724859900000|2024-08-28 15:45:00|71295.7|71285.7|71305.6|71285.6|71306.8|71292|71295.7|71278.9|422
1724860200000|2024-08-28 15:50:00|71305.8|71285.8|71306.3|71286.3|71310.4|71290.4|71302.5|71282.5|369
1724860500000|2024-08-28 15:55:00|71306.2|71286.2|71303.7|71293.7|71309.4|71294.1|71300.9|71282.1|340
1724860800000|2024-08-28 16:00:00|71303.6|71293.6|71317.4|71307.4|71324.8|71308.1|71303.6|71290.2|381
1724861100000|2024-08-28 16:05:00|71317.5|71307.5|71326.1|71306.1|71332|71312|71317.5|71301.7|329
1724861400000|2024-08-28 16:10:00|71326.2|71306.2|71323.6|71313.6|71328.1|71317.1|71320|71300.7|326
1724861700000|2024-08-28 16:15:00|71323.7|71313.7|71333.9|71313.9|71336|71321|71320.8|71310.8|500
1724862000000|2024-08-28 16:20:00|71333.8|71313.8|71341.8|71321.8|71342.4|71325|71333.2|71313.2|426
1724862300000|2024-08-28 16:25:00|71341.6|71321.6|71333.8|71313.8|71342.1|71323.3|71330.9|71310.9|311
1724862600000|2024-08-28 16:30:00|71333.9|71313.9|71331.4|71311.4|71338.8|71318.8|71328.2|71308.2|365
1724862900000|2024-08-28 16:35:00|71331.3|71311.3|71336|71316|71339.6|71319.6|71331|71311|243
1724863200000|2024-08-28 16:40:00|71335.7|71315.7|71330.2|71310.2|71339|71319|71330.1|71310.1|258
1724863500000|2024-08-28 16:45:00|71330.1|71310.1|71323.2|71303.2|71331.4|71311.4|71320.6|71300.6|270
1724863800000|2024-08-28 16:50:00|71323.1|71303.1|71319.7|71309.7|71327.4|71311.8|71316.7|71301.7|273
1724864100000|2024-08-28 16:55:00|71319.8|71309.8|71330.4|71310.4|71335.1|71315.1|71319.8|71304.9|345
1724864400000|2024-08-28 17:00:00|71329.8|71309.8|71329.5|71309.5|71340.9|71320.9|71327|71307|444
1724864700000|2024-08-28 17:05:00|71329.6|71309.6|71336.4|71316.4|71337.1|71317.1|71327.5|71307.5|380
1724865000000|2024-08-28 17:10:00|71336.5|71316.5|71342.4|71322.4|71344.8|71324.8|71335.2|71315.2|305
1724865300000|2024-08-28 17:15:00|71342.6|71322.6|71337.1|71317.1|71344.2|71324.2|71330.2|71310.2|377
1724865600000|2024-08-28 17:20:00|71337.5|71317.5|71340.6|71320.6|71343.5|71323.5|71335.3|71315.3|248
1724865900000|2024-08-28 17:25:00|71340.5|71320.5|71338|71328|71340.7|71328|71335.6|71316.1|241
1724866200000|2024-08-28 17:30:00|71338.1|71328.1|71342.5|71322.5|71343.2|71328.2|71338|71319|261
1724866500000|2024-08-28 17:35:00|71342.7|71322.7|71357.1|71337.1|71357.5|71337.5|71342.7|71322.7|296
1724866800000|2024-08-28 17:40:00|71356.9|71336.9|71358.6|71338.6|71359.4|71339.4|71351.7|71331.7|339
1724867100000|2024-08-28 17:45:00|71358.5|71338.5|71350.2|71330.2|71359|71339|71347.2|71327.2|340
1724867400000|2024-08-28 17:50:00|71350.1|71330.1|71344.6|71324.6|71356|71336|71344.6|71324.6|316
1724867700000|2024-08-28 17:55:00|71344.7|71324.7|71343.5|71323.5|71348.6|71328.6|71340.8|71320.8|535
1724868000000|2024-08-28 18:00:00|71343.4|71323.4|71338.7|71318.7|71345.5|71330.2|71338.3|71318.5|368
1724868300000|2024-08-28 18:05:00|71338.6|71318.6|71340.4|71320.4|71341.7|71321.7|71334.6|71314.6|542
1724868600000|2024-08-28 18:10:00|71341|71321|71339.5|71319.5|71341.6|71321.6|71336.5|71316.5|340
1724868900000|2024-08-28 18:15:00|71339.6|71319.6|71339.4|71319.4|71340.9|71320.9|71336.6|71316.6|266
1724869200000|2024-08-28 18:20:00|71339.5|71319.5|71339.2|71319.2|71346.4|71326.4|71338.9|71318.9|281
1724869500000|2024-08-28 18:25:00|71339.1|71319.1|71344.6|71324.6|71346.7|71326.7|71338.1|71318.1|319
1724869800000|2024-08-28 18:30:00|71344.3|71324.3|71342.7|71322.7|71345.8|71325.8|71342.4|71322.4|292
1724870100000|2024-08-28 18:35:00|71342.8|71322.8|71333.3|71313.3|71344.2|71324.2|71331.8|71311.8|258
1724870400000|2024-08-28 18:40:00|71333.8|71313.8|71335.4|71315.4|71336.4|71316.4|71331.1|71311.1|232
1724870700000|2024-08-28 18:45:00|71335.5|71315.5|71334.9|71314.9|71340|71320|71334.6|71314.6|408
1724871000000|2024-08-28 18:50:00|71335|71315|71336.3|71316.3|71340|71320|71335|71315|271
1724871300000|2024-08-28 18:55:00|71336.2|71316.2|71339.9|71319.9|71341|71321|71334.9|71314.9|369
1724871600000|2024-08-28 19:00:00|71339.3|71319.3|71342.1|71322.1|71344.1|71324.1|71337.8|71317.8|352
1724871900000|2024-08-28 19:05:00|71342.2|71322.2|71339.4|71319.4|71342.2|71322.2|71336.8|71316.8|351
1724872200000|2024-08-28 19:10:00|71339.3|71319.3|71340.2|71320.2|71343.3|71323.3|71337.8|71317.8|601
1724872500000|2024-08-28 19:15:00|71340|71320|71336|71316|71341.3|71321.3|71336|71316|404
1724872800000|2024-08-28 19:20:00|71336.1|71316.1|71341.6|71321.6|71342.1|71322.1|71335.9|71315.9|357
1724873100000|2024-08-28 19:25:00|71341.7|71321.7|71341.4|71321.4|71342.7|71322.7|71340.5|71320.5|375
1724873400000|2024-08-28 19:30:00|71341.2|71321.2|71342.7|71322.7|71343.2|71323.2|71339.3|71319.3|473
1724873700000|2024-08-28 19:35:00|71342.6|71322.6|71345.2|71325.2|71349|71329|71342.6|71322.6|359
1724874000000|2024-08-28 19:40:00|71345.3|71325.3|71348.3|71328.3|71349.5|71329.5|71345.2|71325.2|313
1724874300000|2024-08-28 19:45:00|71348.4|71328.4|71333.2|71313.2|71351.1|71334.5|71332.3|71312.3|353
1724874600000|2024-08-28 19:50:00|71333.1|71313.1|71333.4|71313.4|71335.5|71315.5|71331|71311|314
1724874900000|2024-08-28 19:55:00|71333.3|71313.3|71336.2|71316.2|71340.6|71320.6|71332.9|71312.9|408
1724875200000|2024-08-28 20:00:00|71336.1|71316.1|71335.4|71315.4|71337|71317|71334.7|71314.7|398
1724875500000|2024-08-28 20:05:00|71335.3|71315.3|71335.2|71315.2|71335.6|71315.6|71334.6|71314.6|222
1724875800000|2024-08-28 20:10:00|71335.5|71315.5|71332.5|71312.5|71335.7|71315.7|71332.2|71312.2|373
1724876100000|2024-08-28 20:15:00|71332.6|71312.6|71332.2|71312.2|71334.5|71314.5|71330.6|71310.6|275
1724876400000|2024-08-28 20:20:00|71332.3|71312.3|71322.9|71302.9|71336.5|71316.5|71321|71301|350
1724876700000|2024-08-28 20:25:00|71323|71303|71333|71313|71335.8|71315.8|71321.8|71301.8|564
1724877000000|2024-08-28 20:30:00|71333.2|71313.2|71334.3|71314.3|71335.4|71315.4|71329.4|71309.4|476
1724877300000|2024-08-28 20:35:00|71334.2|71314.2|71335.4|71315.4|71335.4|71315.4|71331.3|71311.3|337
1724877600000|2024-08-28 20:40:00|71335.2|71315.2|71334.3|71314.3|71337.6|71317.6|71328|71308|279
1724877900000|2024-08-28 20:45:00|71333.9|71313.9|71331.9|71311.9|71342.7|71322.7|71331.2|71311.2|286
1724878200000|2024-08-28 20:50:00|71332.1|71312.1|71336.3|71316.3|71340.6|71320.6|71331.4|71311.4|179
1724878500000|2024-08-28 20:55:00|71336.4|71316.4|71354.5|71305.2|71354.6|71316.7|71333.8|71299.3|353
1724878800000|2024-08-28 21:00:00|71355.2|71305.3|71352.1|71273.2|71366.7|71305.3|71351.9|71269.8|25
1724879100000|2024-08-28 21:05:00|71352|71273.3|71360.6|71278.1|71361|71279.8|71349.5|71271|76
1724879400000|2024-08-28 21:10:00|71356.4|71275.9|71349.5|71281.1|71356.9|71281.2|71347.9|71274.9|99
1724879700000|2024-08-28 21:15:00|71349.4|71280.6|71347.5|71281.6|71349.4|71286|71345.4|71280.4|111
1724880000000|2024-08-28 21:20:00|71347.2|71282.7|71345.4|71285.3|71347.9|71286.3|71344.8|71281.5|86
1724880300000|2024-08-28 21:25:00|71346.4|71285.9|71340.9|71275.4|71349.3|71285.9|71339.2|71274.2|83
1724880600000|2024-08-28 21:30:00|71340.5|71275.5|71351.7|71287.1|71353.2|71287.1|71338.9|71269.3|97
1724880900000|2024-08-28 21:35:00|71351.6|71287.4|71336.3|71305.1|71354.1|71305.8|71336.2|71287.4|61
1724881200000|2024-08-28 21:40:00|71337.1|71304.7|71328.3|71308.3|71337.1|71310.3|71328|71303.5|61
1724881500000|2024-08-28 21:45:00|71328.8|71308.8|71341.5|71301.2|71350.2|71310.8|71328.6|71294.4|111
1724881800000|2024-08-28 21:50:00|71341.8|71301.5|71341.4|71303.1|71342|71303.5|71341.2|71301|83
1724882100000|2024-08-28 21:55:00|71341.5|71303.2|71333.1|71299.7|71341.9|71308.1|71326.3|71269.3|129
1724882400000|2024-08-28 22:00:00|71332.8|71299.9|71336.1|71281.9|71341.4|71306.9|71326.6|71268.8|174
1724882700000|2024-08-28 22:05:00|71336.3|71281.5|71333.8|71284.4|71336.4|71285.3|71330.9|71279.9|88
1724883000000|2024-08-28 22:10:00|71335.3|71283.6|71332.9|71281.4|71336.4|71287.7|71332.9|71279.9|90
1724883300000|2024-08-28 22:15:00|71333|71281.3|71326.8|71289.1|71333|71290.8|71303.4|71276.2|242
1724883600000|2024-08-28 22:20:00|71326.5|71289.4|71305.7|71285.7|71327.2|71290.9|71305.2|71285.2|146
1724883900000|2024-08-28 22:25:00|71306.4|71286.4|71305.8|71285.8|71306.4|71286.4|71305.2|71285.2|33
1724884200000|2024-08-28 22:30:00|71305.9|71285.9|71305.4|71285.4|71305.9|71285.9|71304.2|71284.2|52
1724884500000|2024-08-28 22:35:00|71305.1|71285.1|71304.8|71284.8|71322.4|71290|71303.6|71283.6|103
1724884800000|2024-08-28 22:40:00|71303.7|71283.7|71304.5|71284.5|71306|71286|71303.7|71283.7|397
1724885100000|2024-08-28 22:45:00|71304.2|71284.2|71305.7|71285.7|71306.4|71286.4|71303.2|71283.2|75
1724885400000|2024-08-28 22:50:00|71304.2|71284.2|71303.9|71283.9|71305.7|71285.7|71302.6|71282.6|84
1724885700000|2024-08-28 22:55:00|71303.7|71283.7|71299.8|71279.8|71304.3|71284.3|71298.7|71278.7|44
1724886000000|2024-08-28 23:00:00|71299.9|71279.9|71299|71279|71300.3|71280.3|71298.4|71278.4|44
1724886300000|2024-08-28 23:05:00|71299.1|71279.1|71299|71279|71301.3|71281.3|71298.4|71278.4|190
1724886600000|2024-08-28 23:10:00|71299.4|71279.4|71294.4|71274.4|71299.9|71279.9|71294.1|71274.1|148
1724886900000|2024-08-28 23:15:00|71295.6|71275.6|71298.9|71278.9|71303.3|71283.3|71295.6|71275.6|245
1724887200000|2024-08-28 23:20:00|71299|71279|71300.4|71280.4|71300.8|71280.8|71298.5|71278.5|47
1724887500000|2024-08-28 23:25:00|71300.5|71280.5|71298.7|71278.7|71301.7|71281.7|71297.2|71277.2|151
1724887800000|2024-08-28 23:30:00|71298.4|71278.4|71299.6|71279.6|71300.9|71280.9|71298.2|71278.2|197
1724888100000|2024-08-28 23:35:00|71300.2|71280.2|71298.7|71278.7|71301.1|71281.1|71296.9|71276.9|210
1724888400000|2024-08-28 23:40:00|71298.5|71278.5|71300.7|71280.7|71301.4|71281.4|71297.7|71277.7|205
1724888700000|2024-08-28 23:45:00|71300.8|71280.8|71314.6|71294.6|71314.6|71294.6|71300.7|71280.7|165
1724889000000|2024-08-28 23:50:00|71314.3|71294.3|71314.6|71294.6|71316.2|71296.2|71309|71289|254
1724889300000|2024-08-28 23:55:00|71315.1|71295.1|71318.2|71298.2|71319.3|71299.3|71313.3|71293.3|174
1724889600000|2024-08-29 00:00:00|71318.1|71298.1|71294.3|71274.3|71319.9|71299.9|71291.9|71271.9|336
1724889900000|2024-08-29 00:05:00|71294.2|71274.2|71298.7|71278.7|71307.6|71287.6|71292.3|71272.3|313
1724890200000|2024-08-29 00:10:00|71298.3|71278.3|71302.9|71282.9|71310.7|71290.7|71292.6|71275.9|289
1724890500000|2024-08-29 00:15:00|71302.8|71282.8|71300.4|71280.4|71303.6|71283.6|71294.2|71274.2|264
1724890800000|2024-08-29 00:20:00|71300.5|71280.5|71292.6|71272.6|71300.8|71280.8|71292.6|71272.6|226
1724891100000|2024-08-29 00:25:00|71292.7|71272.7|71294.6|71274.6|71296.4|71276.4|71286.5|71266.5|205
1724891400000|2024-08-29 00:30:00|71294.7|71274.7|71295.8|71275.8|71296.7|71276.7|71285|71265|224
1724891700000|2024-08-29 00:35:00|71295.9|71275.9|71306.6|71286.6|71312.4|71292.4|71295|71275|283
1724892000000|2024-08-29 00:40:00|71306.8|71286.8|71305.3|71285.3|71307.3|71287.3|71291.9|71271.9|297
1724892300000|2024-08-29 00:45:00|71305.7|71285.7|71306.8|71286.8|71311.5|71291.5|71301.7|71281.7|260
1724892600000|2024-08-29 00:50:00|71306.9|71286.9|71305.7|71285.7|71316.8|71296.8|71302.3|71282.3|348
1724892900000|2024-08-29 00:55:00|71305.8|71285.8|71299.3|71279.3|71308.3|71288.3|71294.5|71274.5|431
1724893200000|2024-08-29 01:00:00|71299.1|71279.1|71308.5|71288.5|71308.8|71288.8|71295.8|71275.8|446
1724893500000|2024-08-29 01:05:00|71308.6|71288.6|71303.9|71283.9|71308.9|71288.9|71302.4|71282.4|246
1724893800000|2024-08-29 01:10:00|71304|71284|71302.8|71282.8|71305.7|71285.7|71298.1|71278.1|336
1724894100000|2024-08-29 01:15:00|71302.7|71282.7|71300.8|71280.8|71314.8|71294.8|71299.3|71279.3|311
1724894400000|2024-08-29 01:20:00|71301|71281|71306.1|71286.1|71309.9|71289.9|71300.7|71280.7|260
1724894700000|2024-08-29 01:25:00|71306|71286|71309.9|71289.9|71311.9|71291.9|71300.8|71280.8|195
1724895000000|2024-08-29 01:30:00|71310|71290|71325.5|71305.5|71333.9|71315.7|71309.8|71289.8|445
1724895300000|2024-08-29 01:35:00|71325.8|71305.8|71318.1|71298.1|71325.8|71308.5|71309.2|71294.4|358
1724895600000|2024-08-29 01:40:00|71317.9|71297.9|71322.2|71302.2|71326.5|71310.8|71314.3|71296.8|425
1724895900000|2024-08-29 01:45:00|71322.7|71302.7|71324.1|71304.1|71330.4|71315.8|71317.9|71300.4|347
1724896200000|2024-08-29 01:50:00|71324.2|71304.2|71318.9|71308.9|71328.6|71312.5|71315.9|71301.2|312
1724896500000|2024-08-29 01:55:00|71319.3|71309.3|71307.2|71287.2|71321.7|71309.3|71300.6|71285.4|408
1724896800000|2024-08-29 02:00:00|71307|71287|71314.5|71294.5|71315|71296.9|71302.3|71286|342
1724897100000|2024-08-29 02:05:00|71314.3|71294.3|71312.7|71292.7|71318.2|71303.2|71301|71285.2|261
1724897400000|2024-08-29 02:10:00|71312.8|71292.8|71300.5|71290.5|71317.1|71299.3|71299.8|71284.8|406
1724897700000|2024-08-29 02:15:00|71300.3|71290.3|71294.8|71274.8|71307.5|71290.3|71287|71273|353
1724898000000|2024-08-29 02:20:00|71295.7|71275.7|71279.9|71259.9|71299.4|71284.8|71263.4|71243.4|464
1724898300000|2024-08-29 02:25:00|71279.8|71259.8|71268.1|71248.1|71282.6|71262.6|71261.3|71241.3|416
1724898600000|2024-08-29 02:30:00|71268.3|71248.3|71262.9|71242.9|71272.2|71256.9|71257.9|71239.5|377
1724898900000|2024-08-29 02:35:00|71262.7|71242.7|71263.9|71253.9|71271.3|71260|71258|71242.7|291
1724899200000|2024-08-29 02:40:00|71263.7|71253.7|71273.1|71253.1|71280.8|71265.8|71261.9|71246.8|349
1724899500000|2024-08-29 02:45:00|71273.2|71253.2|71284|71264|71291.9|71277.1|71269.5|71249.5|430
1724899800000|2024-08-29 02:50:00|71284.1|71264.1|71282.6|71262.6|71293.8|71275|71282.3|71262.3|335
1724900100000|2024-08-29 02:55:00|71282.7|71262.7|71287.8|71267.8|71290.7|71270.7|71279|71259|375
1724900400000|2024-08-29 03:00:00|71287.5|71267.5|71281.8|71271.8|71296|71276|71280.8|71267.2|346
1724900700000|2024-08-29 03:05:00|71278.9|71268.9|71276.2|71256.2|71281.8|71268.9|71256.4|71243.2|383
1724901000000|2024-08-29 03:10:00|71276.1|71256.1|71268.3|71248.3|71282.9|71267.3|71262.7|71247|396
1724901300000|2024-08-29 03:15:00|71268.1|71248.1|71254.6|71234.6|71272.4|71253.1|71249.6|71233.9|269
1724901600000|2024-08-29 03:20:00|71254.8|71234.8|71247.7|71227.7|71254.8|71238.7|71242.8|71222.9|385
1724901900000|2024-08-29 03:25:00|71247.8|71227.8|71241.5|71221.5|71248.1|71230.9|71227.3|71207.3|420
1724902200000|2024-08-29 03:30:00|71241.3|71221.3|71242.6|71222.6|71247|71227|71234.6|71218.4|337
1724902500000|2024-08-29 03:35:00|71242.7|71222.7|71207.9|71187.9|71243.9|71223.9|71196.1|71176.1|522
1724902800000|2024-08-29 03:40:00|71206.5|71186.5|71224.9|71204.9|71228.3|71208.3|71201.2|71181.2|385
1724903100000|2024-08-29 03:45:00|71225|71205|71222.4|71202.4|71229.1|71209.1|71220.7|71200.7|262
1724903400000|2024-08-29 03:50:00|71222.5|71202.5|71199.1|71179.1|71223.9|71204.5|71195.6|71175.6|339
1724903700000|2024-08-29 03:55:00|71199|71179|71168.1|71148.1|71199.1|71179.1|71164.9|71144.9|607
1724904000000|2024-08-29 04:00:00|71167.7|71147.7|71156.2|71136.2|71181.5|71161.5|71134.4|71114.4|554
1724904300000|2024-08-29 04:05:00|71155.5|71135.5|71138.1|71118.1|71165.6|71145.6|71126.8|71106.8|474
1724904600000|2024-08-29 04:10:00|71138.2|71118.2|71144.5|71124.5|71147.5|71127.5|71110.8|71096.8|458
1724904900000|2024-08-29 04:15:00|71144.4|71124.4|71142.1|71122.1|71149.8|71129.8|71130.3|71110.3|415
1724905200000|2024-08-29 04:20:00|71142|71122|71133.7|71113.7|71147|71127|71128.4|71108.4|406
1724905500000|2024-08-29 04:25:00|71133.9|71113.9|71141.8|71121.8|71146.6|71130.7|71133.5|71113.5|347
1724905800000|2024-08-29 04:30:00|71141.9|71121.9|71139.3|71119.3|71146.3|71131.4|71134.8|71114.8|247
1724906100000|2024-08-29 04:35:00|71139.2|71119.2|71141.9|71121.9|71148|71128|71137.8|71117.8|212
1724906400000|2024-08-29 04:40:00|71142.3|71122.3|71155.9|71135.9|71156.1|71136.1|71140|71120|229
1724906700000|2024-08-29 04:45:00|71156.3|71136.3|71161.3|71141.3|71163.9|71143.9|71152.1|71132.1|246
1724907000000|2024-08-29 04:50:00|71161.6|71141.6|71156.5|71146.5|71166.4|71146.5|71152.5|71133.8|227
1724907300000|2024-08-29 04:55:00|71156.3|71146.3|71153.1|71133.1|71162.8|71146.8|71148.7|71128.7|285
1724907600000|2024-08-29 05:00:00|71152.9|71132.9|71158.9|71138.9|71161.1|71144.1|71144.6|71128.5|325
1724907900000|2024-08-29 05:05:00|71159|71139|71163.9|71143.9|71171.4|71151.4|71157|71137|341
1724908200000|2024-08-29 05:10:00|71164|71144|71176.4|71156.4|71183|71163|71163.2|71143.2|395
1724908500000|2024-08-29 05:15:00|71176.3|71156.3|71172.3|71152.3|71177.2|71157.2|71169.4|71149.4|184
1724908800000|2024-08-29 05:20:00|71174.1|71154.1|71176|71156|71177.1|71157.1|71162.1|71142.1|260
1724909100000|2024-08-29 05:25:00|71176.1|71156.1|71177.1|71157.1|71179.3|71163.8|71169.8|71154.7|224
1724909400000|2024-08-29 05:30:00|71177.2|71157.2|71186.8|71166.8|71188.5|71168.5|71172.9|71157.2|356
1724909700000|2024-08-29 05:35:00|71187|71167|71169.5|71149.5|71189.7|71174.5|71165.7|71145.7|314
1724910000000|2024-08-29 05:40:00|71169.2|71149.2|71165.9|71145.9|71175.5|71157.5|71162.1|71142.1|347
1724910300000|2024-08-29 05:45:00|71165.8|71145.8|71135.7|71115.7|71166.4|71146.4|71134.8|71114.8|321
1724910600000|2024-08-29 05:50:00|71135.6|71115.6|71082.4|71062.4|71135.8|71115.8|71070.9|71050.9|758
1724910900000|2024-08-29 05:55:00|71080.7|71060.7|71073|71053|71080.9|71060.9|71029.7|71009.7|976
1724911200000|2024-08-29 06:00:00|71073.2|71053.2|71097.4|71077.4|71107|71087|71073.2|71053.2|620
1724911500000|2024-08-29 06:05:00|71097.5|71077.5|71097.8|71077.8|71099.9|71079.9|71057.2|71037.2|557
1724911800000|2024-08-29 06:10:00|71097.7|71077.7|71108.2|71088.2|71121.5|71101.5|71093.8|71073.8|604
1724912100000|2024-08-29 06:15:00|71108.3|71088.3|71086.6|71066.6|71109.1|71089.1|71079.2|71059.2|525
1724912400000|2024-08-29 06:20:00|71088.3|71068.3|71083.9|71063.9|71105|71085|71076.6|71056.6|500
1724912700000|2024-08-29 06:25:00|71084|71064|71083.2|71063.2|71090.1|71070.3|71063.6|71043.6|463
1724913000000|2024-08-29 06:30:00|71083.3|71063.3|71090.1|71070.1|71103.5|71083.5|71083.3|71063.3|449
1724913300000|2024-08-29 06:35:00|71090.2|71070.2|71105.7|71085.7|71108.2|71088.2|71085.1|71065.1|467
1724913600000|2024-08-29 06:40:00|71105.6|71085.6|71082|71062|71109.6|71094|71081.6|71061.6|535
1724913900000|2024-08-29 06:45:00|71082.1|71062.1|71044.3|71024.3|71082.5|71063.5|71036|71016|563
1724914200000|2024-08-29 06:50:00|71044.2|71024.2|71045|71025|71045.6|71025.6|71027|71007|556
1724914500000|2024-08-29 06:55:00|71045.5|71025.5|71054|71034|71070.5|71052.5|71045.5|71025.5|702
1724914800000|2024-08-29 07:00:00|71051.1|71031.1|71082.9|71062.9|71086.9|71066.9|71048.5|71028.5|662
1724915100000|2024-08-29 07:05:00|71083|71063|71089.9|71069.9|71103.2|71083.2|71077.3|71061.7|580
1724915400000|2024-08-29 07:10:00|71090.1|71070.1|71116.5|71096.5|71130.3|71110.3|71086.4|71066.4|561
1724915700000|2024-08-29 07:15:00|71117.2|71097.2|71093.5|71073.5|71125.3|71110|71084.2|71064.2|549
1724916000000|2024-08-29 07:20:00|71093.6|71073.6|71090.9|71070.9|71096.9|71076.9|71083.9|71063.9|432
1724916300000|2024-08-29 07:25:00|71092.8|71072.8|71076.8|71056.8|71102.7|71082.7|71074.7|71054.7|464
1724916600000|2024-08-29 07:30:00|71077.7|71057.7|71106.2|71086.2|71109.2|71089.2|71077.7|71057.7|452
1724916900000|2024-08-29 07:35:00|71106.3|71086.3|71107.2|71087.2|71112|71093.1|71095.7|71077.7|361
1724917200000|2024-08-29 07:40:00|71107.8|71087.8|71119.1|71099.1|71119.5|71105.4|71101.7|71085.6|370
1724917500000|2024-08-29 07:45:00|71119.2|71099.2|71111.4|71091.4|71126.1|71106.1|71100|71080.7|486
1724917800000|2024-08-29 07:50:00|71111.5|71091.5|71099.5|71079.5|71111.6|71092.4|71097.1|71077.1|405
1724918100000|2024-08-29 07:55:00|71099.4|71079.4|71090.8|71070.8|71106|71092.3|71081.9|71061.9|563
1724918400000|2024-08-29 08:00:00|71090.9|71070.9|71122.9|71102.9|71124|71104|71090.7|71070.7|775
1724918700000|2024-08-29 08:05:00|71122.3|71102.3|71123.6|71103.6|71124.8|71108.3|71103.3|71083.3|661
1724919000000|2024-08-29 08:10:00|71123.7|71103.7|71150|71130|71156.1|71136.1|71123.7|71103.7|656
1724919300000|2024-08-29 08:15:00|71147.9|71127.9|71120.8|71100.8|71152.2|71132.2|71118.3|71099.4|619
1724919600000|2024-08-29 08:20:00|71120.9|71100.9|71137.9|71117.9|71144.9|71124.9|71117.3|71099.9|602
1724919900000|2024-08-29 08:25:00|71138|71118|71112.1|71092.1|71138.1|71118.1|71107.6|71087.6|610
1724920200000|2024-08-29 08:30:00|71111.9|71091.9|71115.6|71095.6|71122.9|71102.9|71102.1|71087|524
1724920500000|2024-08-29 08:35:00|71116|71096|71086.2|71066.2|71119.9|71099.9|71085.9|71065.9|516
1724920800000|2024-08-29 08:40:00|71086|71066|71078.5|71058.5|71089.5|71069.5|71069.5|71049.5|516
1724921100000|2024-08-29 08:45:00|71078.6|71058.6|71091.5|71071.5|71101|71081|71076.1|71056.1|476
1724921400000|2024-08-29 08:50:00|71091.9|71071.9|71087.1|71067.1|71101.9|71083.6|71087.1|71067.1|466
1724921700000|2024-08-29 08:55:00|71086.9|71066.9|71072.6|71052.6|71093.9|71073.9|71066.8|71047.5|465
1724922000000|2024-08-29 09:00:00|71072.4|71052.4|71041.3|71021.3|71077.2|71057.2|71038.4|71018.4|516
1724922300000|2024-08-29 09:05:00|71041.4|71021.4|71028.3|71008.3|71043.9|71023.9|70980.6|70960.6|764
1724922600000|2024-08-29 09:10:00|71028.2|71008.2|70925.1|70905.1|71035.9|71015.9|70909.9|70889.9|662
1724922900000|2024-08-29 09:15:00|70925.4|70905.4|70957.6|70937.6|70974.3|70954.3|70913.7|70893.7|854
1724923200000|2024-08-29 09:20:00|70957.7|70937.7|70991.7|70971.7|70991.8|70971.8|70957.6|70937.6|577
1724923500000|2024-08-29 09:25:00|70992.4|70972.4|70972.6|70952.6|70999.6|70979.6|70966.8|70946.8|568
1724923800000|2024-08-29 09:30:00|70972.7|70952.7|70961.7|70941.7|70972.7|70952.7|70934.5|70914.5|538
1724924100000|2024-08-29 09:35:00|70961.6|70941.6|70917.2|70897.2|70961.6|70941.6|70883.1|70863.1|597
1724924400000|2024-08-29 09:40:00|70917.1|70897.1|70938.3|70918.3|70941.4|70921.4|70916.3|70896.3|467
1724924700000|2024-08-29 09:45:00|70937.5|70917.5|70932.1|70912.1|70947.2|70927.2|70922.1|70902.1|421
1724925000000|2024-08-29 09:50:00|70932|70912|70905.5|70885.5|70936.1|70916.1|70880.8|70860.8|594
1724925300000|2024-08-29 09:55:00|70905.7|70885.7|70926.7|70906.7|70932.4|70912.4|70905.6|70885.6|534
1724925600000|2024-08-29 10:00:00|70926.9|70906.9|70938.1|70918.1|70940.3|70920.3|70922.1|70902.1|411
1724925900000|2024-08-29 10:05:00|70938.5|70918.5|70947.8|70927.8|70952.4|70932.4|70938.2|70918.2|306
1724926200000|2024-08-29 10:10:00|70947.9|70927.9|70950.8|70930.8|70964.5|70944.5|70938.9|70918.9|340
1724926500000|2024-08-29 10:15:00|70952.2|70932.2|70962.2|70942.2|70969.8|70949.8|70949.8|70929.8|470
1724926800000|2024-08-29 10:20:00|70962.6|70942.6|70947.1|70927.1|70967.7|70947.7|70940.8|70920.8|346
1724927100000|2024-08-29 10:25:00|70947|70927|70948|70928|70951.9|70931.9|70933.3|70913.3|398
1724927400000|2024-08-29 10:30:00|70947.9|70927.9|70912.2|70892.2|70952.8|70932.8|70910.8|70890.8|395
1724927700000|2024-08-29 10:35:00|70910.8|70890.8|70906.5|70886.5|70915.1|70895.1|70895.8|70875.8|409
1724928000000|2024-08-29 10:40:00|70906.4|70886.4|70905.1|70885.1|70911.2|70891.2|70887.4|70867.4|420
1724928300000|2024-08-29 10:45:00|70905.2|70885.2|70881.9|70861.9|70911.8|70891.8|70881.9|70861.9|348
1724928600000|2024-08-29 10:50:00|70881.8|70861.8|70876.1|70856.1|70890.8|70870.8|70871.8|70851.8|459
1724928900000|2024-08-29 10:55:00|70876|70856|70873.5|70853.5|70883|70863|70855.6|70835.6|510
1724929200000|2024-08-29 11:00:00|70873.3|70853.3|70909.5|70889.5|70919.6|70899.6|70870.8|70850.8|566
1724929500000|2024-08-29 11:05:00|70909.6|70889.6|70881.9|70861.9|70918.6|70898.6|70880.4|70860.4|412
1724929800000|2024-08-29 11:10:00|70882.2|70862.2|70908.8|70888.8|70913.6|70893.6|70881.3|70861.3|409
1724930100000|2024-08-29 11:15:00|70908.7|70888.7|70899.7|70879.7|70908.7|70888.7|70896.2|70876.2|408
1724930400000|2024-08-29 11:20:00|70899.8|70879.8|70888.1|70868.1|70905.7|70885.7|70888.1|70868.1|292
1724930700000|2024-08-29 11:25:00|70887.9|70867.9|70882.1|70862.1|70891.5|70871.5|70865.8|70845.8|447
1724931000000|2024-08-29 11:30:00|70882.4|70862.4|70904.8|70884.8|70915.9|70895.9|70876.8|70856.8|415
1724931300000|2024-08-29 11:35:00|70904.7|70884.7|70911.2|70891.2|70914.9|70894.9|70898.7|70878.7|320
1724931600000|2024-08-29 11:40:00|70911.1|70891.1|70904|70884|70921.5|70901.5|70904|70884|301
1724931900000|2024-08-29 11:45:00|70904.1|70884.1|70910.7|70890.7|70922|70902|70903.9|70883.9|288
1724932200000|2024-08-29 11:50:00|70910.6|70890.6|70921|70901|70922.1|70902.1|70903.4|70883.4|367
1724932500000|2024-08-29 11:55:00|70920.9|70900.9|70919.2|70899.2|70927.9|70907.9|70915.9|70895.9|376
1724932800000|2024-08-29 12:00:00|70919.1|70899.1|70932.9|70912.9|70939.3|70919.3|70915.6|70895.6|439
1724933100000|2024-08-29 12:05:00|70932.8|70912.8|70921.4|70901.4|70935.8|70915.8|70916.3|70900.9|291
1724933400000|2024-08-29 12:10:00|70921|70901|70933.7|70913.7|70935.8|70919.1|70913.4|70893.4|441
1724933700000|2024-08-29 12:15:00|70933.6|70913.6|70945.8|70925.8|70951.8|70931.8|70932.7|70912.7|474
1724934000000|2024-08-29 12:20:00|70945.5|70925.5|70941.9|70921.9|70955.7|70935.7|70933.2|70913.2|380
1724934300000|2024-08-29 12:25:00|70942.3|70922.3|70945.2|70925.2|70957.2|70937.2|70934.4|70914.4|448
1724934600000|2024-08-29 12:30:00|70953.8|70899.9|70985.5|70965.5|71028.8|71008.8|70927.1|70890.6|982
1724934900000|2024-08-29 12:35:00|70989.8|70969.8|70992|70972|71001.2|70981.2|70970.4|70950.4|841
1724935200000|2024-08-29 12:40:00|70994.3|70974.3|71018.1|70998.1|71027.1|71007.1|70988.5|70968.5|846
1724935500000|2024-08-29 12:45:00|71015.9|70995.9|71006|70986|71019.4|70999.4|70992.6|70972.6|750
1724935800000|2024-08-29 12:50:00|71005.9|70985.9|70980.8|70960.8|71013.2|70993.2|70978.3|70958.3|655
1724936100000|2024-08-29 12:55:00|70980.9|70960.9|71005.1|70985.1|71008.3|70988.3|70980.7|70960.7|746
1724936400000|2024-08-29 13:00:00|71004.8|70984.8|71022.8|71002.8|71029.1|71009.1|71004.6|70984.6|748
1724936700000|2024-08-29 13:05:00|71022.7|71002.7|71019.2|70999.2|71027.3|71008.6|71010|70990|614
1724937000000|2024-08-29 13:10:00|71018.6|70998.6|71001.3|70981.3|71031.4|71011.4|70998.4|70978.4|682
1724937300000|2024-08-29 13:15:00|71001.2|70981.2|70967.7|70947.7|71001.2|70981.2|70967.4|70947.4|729
1724937600000|2024-08-29 13:20:00|70967.6|70947.6|70977.7|70957.7|70993|70973|70959.1|70939.1|656
1724937900000|2024-08-29 13:25:00|70977.8|70957.8|70974.7|70954.7|70980.8|70963.1|70955.8|70935.8|618
1724938200000|2024-08-29 13:30:00|70974.8|70954.8|70982|70962|70987.9|70967.9|70954.3|70934.3|770
1724938500000|2024-08-29 13:35:00|70982.3|70962.3|70980.8|70960.8|70994.4|70974.4|70974.4|70954.4|700
1724938800000|2024-08-29 13:40:00|70979.8|70959.8|70971.8|70951.8|70990.3|70972.9|70967.9|70947.9|669
1724939100000|2024-08-29 13:45:00|70972|70952|70965.7|70945.7|70982.7|70962.7|70963.7|70943.7|568
1724939400000|2024-08-29 13:50:00|70964.8|70944.8|70954.8|70934.8|70964.8|70944.8|70944|70924|637
1724939700000|2024-08-29 13:55:00|70954.6|70934.6|70945.8|70925.8|70961.8|70946|70934.7|70919.2|568
1724940000000|2024-08-29 14:00:00|70945.9|70925.9|70932.7|70912.7|70948.2|70928.2|70911.7|70891.7|637
1724940300000|2024-08-29 14:05:00|70932.9|70912.9|70914.4|70894.4|70940.9|70920.9|70910.7|70890.7|681
1724940600000|2024-08-29 14:10:00|70914.2|70894.2|70909.2|70889.2|70927.2|70907.2|70907.6|70887.6|583
1724940900000|2024-08-29 14:15:00|70909.9|70889.9|70955.8|70935.8|70956.3|70936.3|70909|70889|683
1724941200000|2024-08-29 14:20:00|70955.6|70935.6|70950.5|70930.5|70965.9|70945.9|70950.5|70930.5|571
1724941500000|2024-08-29 14:25:00|70950.4|70930.4|70961.6|70941.6|70961.8|70941.8|70944.8|70924.8|563
1724941800000|2024-08-29 14:30:00|70961.5|70941.5|70997.1|70977.1|70997.1|70977.1|70959.5|70939.5|474
1724942100000|2024-08-29 14:35:00|70996.9|70976.9|70983.4|70963.4|70996.9|70976.9|70983|70963|518
1724942400000|2024-08-29 14:40:00|70983.3|70963.3|70994.9|70974.9|71014.2|70994.2|70980.2|70960.2|566
1724942700000|2024-08-29 14:45:00|70995|70975|70997.8|70977.8|71000.2|70980.2|70985.3|70965.3|498
1724943000000|2024-08-29 14:50:00|70997.7|70977.7|70958.8|70938.8|70999.1|70979.1|70953.6|70933.6|550
1724943300000|2024-08-29 14:55:00|70959|70939|70949.7|70929.7|70976.2|70956.2|70939.9|70924.1|716
1724943600000|2024-08-29 15:00:00|70950.1|70930.1|71001.8|70981.8|71002.8|70982.8|70947.7|70927.7|635
1724943900000|2024-08-29 15:05:00|71000.8|70980.8|70995.8|70975.8|71006.4|70986.4|70978.6|70958.6|585
1724944200000|2024-08-29 15:10:00|70995.7|70975.7|70973.4|70953.4|70998.1|70978.1|70972.1|70952.1|404
1724944500000|2024-08-29 15:15:00|70974.4|70954.4|70980.5|70960.5|70990.3|70970.3|70974.4|70954.4|470
1724944800000|2024-08-29 15:20:00|70980.4|70960.4|70990.5|70970.5|70991.1|70971.1|70976|70956|513
1724945100000|2024-08-29 15:25:00|70990.9|70970.9|70997.5|70977.5|71008.5|70988.5|70989.8|70969.8|497
1724945400000|2024-08-29 15:30:00|70997.9|70977.9|70975.8|70955.8|70998.5|70978.5|70975.6|70955.6|464
1724945700000|2024-08-29 15:35:00|70975.6|70955.6|70976.4|70956.4|70986.4|70966.4|70967.7|70947.7|449
1724946000000|2024-08-29 15:40:00|70976.5|70956.5|70970.8|70950.8|70976.6|70956.6|70964.9|70944.9|376
1724946300000|2024-08-29 15:45:00|70970.9|70950.9|70961.9|70941.9|70971|70951|70961.7|70941.7|350
1724946600000|2024-08-29 15:50:00|70962|70942|70959.8|70939.8|70966.2|70946.2|70954.6|70934.6|323
1724946900000|2024-08-29 15:55:00|70959.7|70939.7|70949|70929|70960.6|70940.6|70933.9|70920.9|469
1724947200000|2024-08-29 16:00:00|70949.1|70929.1|70961.8|70941.8|70963.2|70943.2|70935|70915|494
1724947500000|2024-08-29 16:05:00|70961.9|70941.9|70968.4|70948.4|70971.4|70951.4|70957.1|70937.1|349
1724947800000|2024-08-29 16:10:00|70968.5|70948.5|70971.3|70951.3|70975|70955|70967.8|70947.8|305
1724948100000|2024-08-29 16:15:00|70971.4|70951.4|70969.4|70949.4|70972.6|70952.6|70964.5|70944.5|347
1724948400000|2024-08-29 16:20:00|70969.2|70949.2|70968.2|70948.2|70973.6|70953.8|70961.8|70941.8|289
1724948700000|2024-08-29 16:25:00|70968.1|70948.1|70957|70937|70969.3|70949.3|70956.7|70936.7|463
1724949000000|2024-08-29 16:30:00|70957.3|70937.3|70974.5|70954.5|70974.8|70954.8|70957.3|70937.3|385
1724949300000|2024-08-29 16:35:00|70974.4|70954.4|70966|70946|70974.4|70954.4|70961.5|70941.5|262
1724949600000|2024-08-29 16:40:00|70965.9|70945.9|70970|70950|70973.7|70953.7|70965.5|70945.5|232
1724949900000|2024-08-29 16:45:00|70970.1|70950.1|70971.8|70951.8|70974.2|70954.2|70966|70946|246
1724950200000|2024-08-29 16:50:00|70971.3|70951.3|70972.5|70952.5|70981.6|70961.6|70970.1|70950.1|352
1724950500000|2024-08-29 16:55:00|70971.9|70951.9|70970.8|70950.8|70977.9|70957.9|70968.5|70948.5|385
1724950800000|2024-08-29 17:00:00|70970.7|70950.7|70968.8|70948.8|70978.2|70958.2|70962.9|70942.9|584
1724951100000|2024-08-29 17:05:00|70968.7|70948.7|70957.3|70937.3|70969.9|70949.9|70957.3|70937.3|271
1724951400000|2024-08-29 17:10:00|70956.9|70936.9|70966.1|70946.1|70968.3|70948.3|70955.7|70935.7|310
1724951700000|2024-08-29 17:15:00|70966|70946|70959.1|70939.1|70967.2|70947.2|70956.9|70936.9|300
1724952000000|2024-08-29 17:20:00|70959|70939|70952.5|70932.5|70961.9|70941.9|70950.1|70930.1|393
1724952300000|2024-08-29 17:25:00|70952.6|70932.6|70945.4|70925.4|70953.1|70933.1|70940.3|70920.3|264
1724952600000|2024-08-29 17:30:00|70944.6|70924.6|70940.2|70920.2|70946.7|70926.7|70938.1|70918.1|290
1724952900000|2024-08-29 17:35:00|70940.3|70920.3|70942.5|70922.5|70945.9|70925.9|70939.9|70919.9|240
1724953200000|2024-08-29 17:40:00|70942.4|70922.4|70939.7|70919.7|70943.2|70925.4|70932.9|70916.3|246
1724953500000|2024-08-29 17:45:00|70939.8|70919.8|70937.4|70917.4|70944.2|70924.2|70933.4|70913.4|380
1724953800000|2024-08-29 17:50:00|70937.6|70917.6|70942.2|70922.2|70943|70923|70937.2|70917.2|219
1724954100000|2024-08-29 17:55:00|70941.5|70921.5|70937.9|70917.9|70941.5|70921.5|70934.8|70914.8|367
1724954400000|2024-08-29 18:00:00|70937.8|70917.8|70931.4|70911.4|70937.8|70917.8|70929.3|70909.3|420
1724954700000|2024-08-29 18:05:00|70931.3|70911.3|70935.1|70915.1|70936.7|70916.7|70930.6|70910.6|364
1724955000000|2024-08-29 18:10:00|70935|70915|70934.4|70914.4|70938.2|70918.2|70934.4|70914.4|197
1724955300000|2024-08-29 18:15:00|70934.5|70914.5|70933.1|70913.1|70935.2|70915.2|70930.5|70910.5|350
1724955600000|2024-08-29 18:20:00|70933.2|70913.2|70932.2|70912.2|70935.5|70915.5|70932.1|70912.1|395
1724955900000|2024-08-29 18:25:00|70932.4|70912.4|70930.6|70910.6|70935.9|70915.9|70927.5|70907.5|388
1724956200000|2024-08-29 18:30:00|70930.3|70910.3|70923.2|70903.2|70930.3|70910.3|70918.9|70898.9|441
1724956500000|2024-08-29 18:35:00|70923.1|70903.1|70936.2|70916.2|70943.8|70923.8|70923.1|70903.1|353
1724956800000|2024-08-29 18:40:00|70936.1|70916.1|70936.6|70916.6|70944.9|70924.9|70935.9|70915.9|310
1724957100000|2024-08-29 18:45:00|70936.5|70916.5|70948.8|70928.8|70948.8|70928.8|70936.3|70916.5|377
1724957400000|2024-08-29 18:50:00|70948.9|70928.9|70948.5|70928.5|70950.1|70930.1|70946.9|70926.9|290
1724957700000|2024-08-29 18:55:00|70948|70928|70943|70923|70948|70928|70943|70923|295
1724958000000|2024-08-29 19:00:00|70943.3|70923.3|70965.2|70945.2|70965.3|70945.3|70943.3|70923.3|377
1724958300000|2024-08-29 19:05:00|70965.5|70945.5|70958.4|70938.4|70966.8|70946.8|70958.3|70938.3|442
1724958600000|2024-08-29 19:10:00|70958.6|70938.6|70952|70932|70963.1|70943.1|70951.4|70931.4|451
1724958900000|2024-08-29 19:15:00|70951.9|70931.9|70961.8|70941.8|70967.7|70947.7|70951.6|70931.6|352
1724959200000|2024-08-29 19:20:00|70961.7|70941.7|70954.3|70934.3|70964.8|70944.8|70951.2|70931.2|276
1724959500000|2024-08-29 19:25:00|70954.4|70934.4|70948.8|70928.8|70959.3|70941|70944.8|70924.8|370
1724959800000|2024-08-29 19:30:00|70950.2|70930.2|70955.3|70935.3|70956.9|70936.9|70949.5|70929.5|425
1724960100000|2024-08-29 19:35:00|70955.2|70935.2|70958.7|70938.7|70960.2|70940.2|70954.5|70934.5|549
1724960400000|2024-08-29 19:40:00|70959.2|70939.2|70968.6|70948.6|70969.4|70949.4|70959.2|70939.2|386
1724960700000|2024-08-29 19:45:00|70968.7|70948.7|70971.6|70951.6|70974|70954|70968.6|70948.6|350
1724961000000|2024-08-29 19:50:00|70971.4|70951.4|70977.8|70957.8|70978.6|70958.6|70971.3|70951.3|255
1724961300000|2024-08-29 19:55:00|70977.9|70957.9|70973.9|70953.9|70978.8|70958.8|70972.9|70952.9|420
1724961600000|2024-08-29 20:00:00|70973.5|70953.5|70966.1|70946.1|70973.8|70953.8|70966.1|70946.1|654
1724961900000|2024-08-29 20:05:00|70966.2|70946.2|70959.6|70939.6|70966.4|70946.4|70958.8|70938.8|509
1724962200000|2024-08-29 20:10:00|70959.5|70939.5|70963.9|70943.9|70964.2|70944.2|70959.3|70939.3|430
1724962500000|2024-08-29 20:15:00|70964.3|70944.3|70962.1|70942.1|70967.3|70947.3|70961.5|70941.5|442
1724962800000|2024-08-29 20:20:00|70962|70942|70959.8|70939.8|70962.9|70942.9|70959.7|70939.7|321
1724963100000|2024-08-29 20:25:00|70959.7|70939.7|70952.3|70932.3|70961|70941|70952|70932|391
1724963400000|2024-08-29 20:30:00|70952.4|70932.4|70954.1|70934.1|70955.7|70935.7|70950.3|70930.3|328
1724963700000|2024-08-29 20:35:00|70953.9|70933.9|70952.4|70932.4|70954.8|70934.8|70951.7|70931.7|207
1724964000000|2024-08-29 20:40:00|70952.3|70932.3|70953.6|70933.6|70954.2|70934.2|70951.3|70931.3|187
1724964300000|2024-08-29 20:45:00|70953.8|70933.8|70954.5|70934.5|70955|70935|70953.1|70933.1|70
1724964600000|2024-08-29 20:50:00|70954.2|70934.2|70957.8|70937.8|70958.7|70938.7|70953.7|70933.7|114
1724964900000|2024-08-29 20:55:00|70957.5|70937.5|70969.7|70908.3|70970.6|70937.5|70954.3|70908.3|263
1724965200000|2024-08-29 21:00:00|70970.6|70908.5|70973.6|70894.7|70981.7|70908.9|70968|70884.3|28
1724965500000|2024-08-29 21:05:00|70972.4|70892.9|70974.6|70908.9|70984.1|70908.9|70972.4|70887.8|55
1724965800000|2024-08-29 21:10:00|70974.5|70909.4|70972.2|70912.5|70974.5|70913.8|70970.7|70909.4|62
1724966100000|2024-08-29 21:15:00|70972.3|70912.2|70972|70912.5|70973.5|70912.5|70971.5|70911.7|20
1724966400000|2024-08-29 21:20:00|70972.1|70912.2|70972.3|70911.9|70973.6|70913.2|70971.4|70911.9|17
1724966700000|2024-08-29 21:25:00|70971.6|70912|70971.7|70911.7|70972.5|70912|70971.5|70911.5|11
1724967000000|2024-08-29 21:30:00|70971.9|70911.8|70974.8|70903.7|70977.1|70913.4|70969.2|70902.9|97
1724967300000|2024-08-29 21:35:00|70975.1|70902.9|70973.7|70905.4|70975.1|70911.7|70969.3|70902.9|77
1724967600000|2024-08-29 21:40:00|70973.8|70905.8|70956.5|70907|70974.2|70913|70956.5|70905.3|120
1724967900000|2024-08-29 21:45:00|70958.5|70906.5|70955.8|70869.1|70967|70913.5|70955|70846.6|97
1724968200000|2024-08-29 21:50:00|70955.5|70869.2|70948.3|70881.2|70957|70881.2|70945.4|70869.2|157
1724968500000|2024-08-29 21:55:00|70948.7|70881|70943.4|70880.7|70950.5|70882.6|70938.8|70876.2|122
1724968800000|2024-08-29 22:00:00|70944.8|70883.5|70941.3|70897.2|70954.4|70902.5|70934.2|70872.1|229
1724969100000|2024-08-29 22:05:00|70935.2|70896.5|70951.3|70902.6|70959.9|70905.9|70934.6|70888.8|222
1724969400000|2024-08-29 22:10:00|70951.2|70902.7|70955|70902.8|70962.3|70913.1|70945.9|70899.9|222
1724969700000|2024-08-29 22:15:00|70953.3|70906.1|70955.9|70916.9|70963.1|70923.1|70950.6|70903.9|201
1724970000000|2024-08-29 22:20:00|70955.8|70916.8|70945.5|70906.1|70959.9|70917.8|70941|70897.3|200
1724970300000|2024-08-29 22:25:00|70945.2|70905.7|70945|70911.5|70950|70918.5|70938.5|70905.1|74
1724970600000|2024-08-29 22:30:00|70945.1|70911.6|70949.2|70917.6|70950.7|70928.2|70936|70908.7|147
1724970900000|2024-08-29 22:35:00|70946.6|70917.5|70947.1|70914.9|70952.7|70924.4|70943.4|70913.9|107
1724971200000|2024-08-29 22:40:00|70947.2|70915.1|70949.9|70913.3|70953.1|70920|70939|70912.9|46
1724971500000|2024-08-29 22:45:00|70950.3|70918.2|70949.8|70916.8|70951.6|70924|70942.4|70910.9|59
1724971800000|2024-08-29 22:50:00|70949.7|70916.9|70949.3|70915.5|70953.2|70925.2|70943.7|70911.3|100
1724972100000|2024-08-29 22:55:00|70949.4|70915.6|70934.7|70903.3|70949.4|70917.4|70929.4|70894.6|125
1724972400000|2024-08-29 23:00:00|70929.4|70909.4|70935.7|70903|70937.6|70910.7|70928|70899.3|122
1724972700000|2024-08-29 23:05:00|70935.4|70903.4|70927.8|70907.8|70935.7|70910.7|70927.3|70899|102
1724973000000|2024-08-29 23:10:00|70927.9|70907.9|70929.9|70893.1|70938.3|70908.2|70922.5|70892|188
1724973300000|2024-08-29 23:15:00|70930.7|70893.8|70919.6|70899.6|70930.9|70903.2|70918.5|70891.8|164
1724973600000|2024-08-29 23:20:00|70919.7|70899.7|70906|70886|70926|70902.8|70906|70867|217
1724973900000|2024-08-29 23:25:00|70905.9|70885.9|70918.8|70877.7|70930.7|70898.2|70905.9|70874.8|424
1724974200000|2024-08-29 23:30:00|70919.2|70879.4|70935.8|70890.8|70941.7|70900.8|70916.2|70876.2|343
1724974500000|2024-08-29 23:35:00|70936|70894.2|70938.4|70918.4|70944.1|70919.6|70928.3|70894.1|445
1724974800000|2024-08-29 23:40:00|70938.5|70918.5|70944.6|70924.6|70945.6|70925.6|70938.5|70918.5|180
1724975100000|2024-08-29 23:45:00|70944.5|70924.5|70947.9|70912.3|70953.4|70924.6|70939.2|70903.8|304
1724975400000|2024-08-29 23:50:00|70946.4|70912.9|70912.7|70892.7|70948.3|70922|70896.6|70866.4|538
1724975700000|2024-08-29 23:55:00|70912.6|70892.6|70896.9|70876.9|70923.6|70903.6|70894.8|70874.8|877
1724976000000|2024-08-30 00:00:00|70896.6|70876.6|70912.6|70892.6|70925|70905|70895.6|70875.6|560
1724976300000|2024-08-30 00:05:00|70912.8|70892.8|70912.9|70892.9|70918.2|70898.2|70908.8|70888.8|368
1724976600000|2024-08-30 00:10:00|70913|70893|70912.2|70892.2|70922.1|70902.1|70909.9|70889.9|238
1724976900000|2024-08-30 00:15:00|70912.3|70892.3|70918.7|70898.7|70919.1|70899.1|70911.9|70891.9|201
1724977200000|2024-08-30 00:20:00|70918.6|70898.6|70921.8|70901.8|70929.5|70909.5|70917.5|70897.5|232
1724977500000|2024-08-30 00:25:00|70923.4|70903.4|70939.2|70919.2|70939.7|70919.7|70914.9|70894.9|306
1724977800000|2024-08-30 00:30:00|70938.7|70918.7|70948.6|70928.6|70955.2|70935.2|70927.9|70907.9|259
1724978100000|2024-08-30 00:35:00|70948.5|70928.5|70949.4|70929.4|70953.8|70933.8|70940.7|70920.7|246
1724978400000|2024-08-30 00:40:00|70949.3|70929.3|70968.7|70948.7|70975|70955|70949.3|70929.3|400
1724978700000|2024-08-30 00:45:00|70968.8|70948.8|70979.3|70959.3|70980.5|70960.5|70960.5|70940.5|386
1724979000000|2024-08-30 00:50:00|70979.2|70959.2|70966.5|70946.5|70988.9|70968.9|70962.8|70942.8|542
1724979300000|2024-08-30 00:55:00|70963|70943|70958.7|70938.7|70975|70955|70958.6|70938.6|499
1724979600000|2024-08-30 01:00:00|70958.6|70938.6|70958.4|70938.4|70977.8|70957.8|70955.1|70935.1|497
1724979900000|2024-08-30 01:05:00|70958.6|70938.6|70962.5|70942.5|70968.4|70948.4|70956.5|70936.5|408
1724980200000|2024-08-30 01:10:00|70962.4|70942.4|70984.9|70964.9|70988.7|70968.7|70961.3|70942.2|388
1724980500000|2024-08-30 01:15:00|70984.8|70964.8|70929.9|70909.9|70985|70965|70927.5|70907.5|562
1724980800000|2024-08-30 01:20:00|70930.1|70910.1|70925.9|70905.9|70940.1|70923.5|70923.6|70903.8|524
1724981100000|2024-08-30 01:25:00|70925.6|70905.6|70898|70878|70925.9|70905.9|70876.9|70856.9|580
1724981400000|2024-08-30 01:30:00|70898.3|70878.3|70968.9|70948.9|70987.3|70967.3|70845.1|70825.1|837
1724981700000|2024-08-30 01:35:00|70969.2|70949.2|70902.9|70882.9|70974.4|70954.4|70892.1|70872.1|823
1724982000000|2024-08-30 01:40:00|70902.4|70882.4|70917.2|70897.2|70921.8|70901.8|70867.4|70847.4|679
1724982300000|2024-08-30 01:45:00|70917.3|70897.3|70963.3|70943.3|70967|70947|70917.3|70897.3|643
1724982600000|2024-08-30 01:50:00|70963.6|70943.6|70936.3|70916.3|70972|70952|70934.7|70914.7|593
1724982900000|2024-08-30 01:55:00|70936.2|70916.2|70933.2|70913.2|70951.5|70931.5|70931.4|70911.4|600
1724983200000|2024-08-30 02:00:00|70932.3|70912.3|70931.6|70911.6|70935.6|70915.6|70921.8|70901.8|422
1724983500000|2024-08-30 02:05:00|70931.7|70911.7|70901.8|70881.8|70934.7|70914.7|70901.2|70881.2|385
1724983800000|2024-08-30 02:10:00|70902.1|70882.1|70905.6|70885.6|70911|70891|70873.2|70853.2|623
1724984100000|2024-08-30 02:15:00|70905.4|70885.4|70902.9|70882.9|70910.5|70890.5|70892.7|70872.7|507
1724984400000|2024-08-30 02:20:00|70903|70883|70905.7|70885.7|70914.7|70894.7|70867.9|70847.9|530
1724984700000|2024-08-30 02:25:00|70905.6|70885.6|70915.6|70895.6|70929|70909|70904.6|70884.6|470
1724985000000|2024-08-30 02:30:00|70915.8|70895.8|70909.3|70889.3|70918.8|70898.8|70906.2|70886.2|384
1724985300000|2024-08-30 02:35:00|70906.9|70886.9|70909.1|70889.1|70913.1|70893.1|70895.5|70875.5|342
1724985600000|2024-08-30 02:40:00|70908.9|70888.9|70903.2|70883.2|70912.2|70892.2|70896.9|70876.9|322
1724985900000|2024-08-30 02:45:00|70903.6|70883.6|70920|70900|70930|70910|70901.4|70881.4|413
1724986200000|2024-08-30 02:50:00|70919.9|70899.9|70911.2|70891.2|70926.4|70906.4|70911.1|70891.1|389
1724986500000|2024-08-30 02:55:00|70911|70891|70908.6|70888.6|70914|70896.4|70899.2|70879.2|455
1724986800000|2024-08-30 03:00:00|70908.5|70888.5|70880.6|70860.6|70918.9|70898.9|70872.2|70852.2|599
1724987100000|2024-08-30 03:05:00|70881|70861|70909.6|70889.6|70911.4|70891.4|70881|70861|367
1724987400000|2024-08-30 03:10:00|70908.9|70888.9|70906|70886|70911.8|70891.8|70898.5|70878.5|329
1724987700000|2024-08-30 03:15:00|70906.1|70886.1|70916.1|70896.1|70916.9|70896.9|70901.7|70881.7|300
1724988000000|2024-08-30 03:20:00|70916.2|70896.2|70915.4|70895.4|70922.7|70902.7|70910.4|70890.4|362
1724988300000|2024-08-30 03:25:00|70915.5|70895.5|70912.7|70892.7|70918.5|70898.5|70904.8|70888.4|328
1724988600000|2024-08-30 03:30:00|70912.9|70892.9|70905.2|70885.2|70914.5|70894.5|70899.2|70879.2|306
1724988900000|2024-08-30 03:35:00|70905.1|70885.1|70901.2|70881.2|70907.3|70887.3|70899.8|70879.8|272
1724989200000|2024-08-30 03:40:00|70900.2|70880.2|70889.9|70869.9|70901.4|70881.4|70881.2|70866|283
1724989500000|2024-08-30 03:45:00|70889.6|70869.6|70876|70856|70890.5|70870.5|70874.6|70854.6|356
1724989800000|2024-08-30 03:50:00|70875.9|70855.9|70866.7|70846.7|70875.9|70855.9|70841.6|70821.6|627
1724990100000|2024-08-30 03:55:00|70866.6|70846.6|70872.3|70852.3|70874.6|70858.2|70855.6|70835.6|364
1724990400000|2024-08-30 04:00:00|70872.6|70852.6|70833.2|70813.2|70878.9|70858.9|70833.2|70813.2|430
1724990700000|2024-08-30 04:05:00|70833.1|70813.1|70855.9|70835.9|70862|70842|70833.1|70813.1|388
1724991000000|2024-08-30 04:10:00|70855.6|70835.6|70836.6|70816.6|70855.9|70835.9|70826.7|70806.7|417
1724991300000|2024-08-30 04:15:00|70836.5|70816.5|70834.5|70814.5|70842.2|70822.2|70819.3|70799.3|500
1724991600000|2024-08-30 04:20:00|70834.9|70814.9|70834.9|70814.9|70847.2|70827.2|70826.2|70806.2|355
1724991900000|2024-08-30 04:25:00|70834.7|70814.7|70775.8|70755.8|70834.7|70814.7|70761.8|70741.8|640
1724992200000|2024-08-30 04:30:00|70781.2|70761.2|70791.9|70771.9|70809.3|70789.3|70781|70761|609
1724992500000|2024-08-30 04:35:00|70792.1|70772.1|70812.3|70792.3|70824.6|70804.6|70789.1|70769.1|444
1724992800000|2024-08-30 04:40:00|70813.2|70793.2|70805.6|70785.6|70816.1|70796.1|70793.1|70773.1|370
1724993100000|2024-08-30 04:45:00|70805.7|70785.7|70823.5|70803.5|70825.3|70805.3|70801.5|70781.5|397
1724993400000|2024-08-30 04:50:00|70823.3|70803.3|70832.5|70812.5|70832.5|70812.5|70817.1|70797.1|273
1724993700000|2024-08-30 04:55:00|70832.6|70812.6|70825.1|70805.1|70834.7|70814.7|70817.4|70797.4|292
1724994000000|2024-08-30 05:00:00|70825.3|70805.3|70831.8|70811.8|70833.4|70813.4|70811.4|70791.4|366
1724994300000|2024-08-30 05:05:00|70831.9|70811.9|70828.3|70808.3|70836|70816|70823.7|70803.7|275
1724994600000|2024-08-30 05:10:00|70828.2|70808.2|70826.5|70806.5|70828.9|70808.9|70818.7|70798.8|228
1724994900000|2024-08-30 05:15:00|70828.7|70808.7|70819.9|70799.9|70830.4|70810.4|70819.8|70799.8|309
1724995200000|2024-08-30 05:20:00|70820.2|70800.2|70810.3|70790.3|70822|70802|70799.1|70779.1|343
1724995500000|2024-08-30 05:25:00|70809.7|70789.7|70799.6|70779.6|70815.4|70795.4|70799|70779|345
1724995800000|2024-08-30 05:30:00|70800.1|70780.1|70805.9|70785.9|70818.7|70798.7|70800.1|70780.1|450
1724996100000|2024-08-30 05:35:00|70804.8|70784.8|70826|70806|70832.6|70812.6|70800.6|70780.6|333
1724996400000|2024-08-30 05:40:00|70826.2|70806.2|70836.1|70816.1|70836.4|70816.4|70826.1|70806.1|287
1724996700000|2024-08-30 05:45:00|70836.2|70816.2|70838.5|70818.5|70838.6|70818.6|70825.1|70805.1|335
1724997000000|2024-08-30 05:50:00|70838.6|70818.6|70829|70809|70851.3|70831.3|70822.7|70802.7|431
1724997300000|2024-08-30 05:55:00|70828.9|70808.9|70811.4|70791.4|70829.3|70809.3|70800.4|70780.4|581
1724997600000|2024-08-30 06:00:00|70810.9|70790.9|70819.9|70799.9|70825.5|70805.5|70809.9|70789.9|396
1724997900000|2024-08-30 06:05:00|70820.7|70800.7|70819.8|70799.8|70829|70809|70809.3|70789.3|458
1724998200000|2024-08-30 06:10:00|70819.7|70799.7|70826.5|70806.5|70829.3|70809.3|70813.4|70793.4|465
1724998500000|2024-08-30 06:15:00|70826.6|70806.6|70845.5|70825.5|70845.6|70825.6|70824.1|70804.1|425
1724998800000|2024-08-30 06:20:00|70845.6|70825.6|70882.4|70862.4|70896.3|70876.3|70843.4|70823.4|717
1724999100000|2024-08-30 06:25:00|70882.2|70862.2|70893.9|70873.9|70901.5|70881.5|70878.2|70858.2|623
1724999400000|2024-08-30 06:30:00|70893.5|70873.5|70886.2|70866.2|70900.1|70880.1|70883.1|70863.1|561
1724999700000|2024-08-30 06:35:00|70885.3|70865.3|70870.8|70850.8|70887.1|70867.1|70870.8|70850.8|540
1725000000000|2024-08-30 06:40:00|70870.7|70850.7|70872.7|70852.7|70881.3|70861.3|70869.8|70849.8|430
1725000300000|2024-08-30 06:45:00|70873|70853|70872.1|70852.1|70879.1|70859.1|70856.9|70836.9|471
1725000600000|2024-08-30 06:50:00|70872|70852|70878.5|70858.5|70883.3|70866.9|70860.2|70840.2|519
1725000900000|2024-08-30 06:55:00|70878.7|70858.7|70870|70850|70890.6|70870.6|70869.1|70849.1|576
1725001200000|2024-08-30 07:00:00|70870.3|70850.3|70867.9|70847.9|70877.6|70857.6|70855.9|70836.2|531
1725001500000|2024-08-30 07:05:00|70868|70848|70860.4|70840.4|70869.1|70851.2|70858.8|70838.8|384
1725001800000|2024-08-30 07:10:00|70860.3|70840.3|70857.3|70837.3|70876.5|70856.5|70857|70837|442
1725002100000|2024-08-30 07:15:00|70857.2|70837.2|70805.3|70785.3|70857.2|70837.2|70791.3|70771.3|621
1725002400000|2024-08-30 07:20:00|70805.1|70785.1|70769|70749|70811.8|70791.8|70767.9|70747.9|620
1725002700000|2024-08-30 07:25:00|70768.9|70748.9|70781.4|70761.4|70791.3|70771.3|70764.3|70744.3|485
1725003000000|2024-08-30 07:30:00|70780.6|70760.6|70760.2|70740.2|70787.4|70767.4|70757.2|70737.2|518
1725003300000|2024-08-30 07:35:00|70760.3|70740.3|70727.1|70707.1|70775.1|70755.1|70727.1|70707.1|573
1725003600000|2024-08-30 07:40:00|70727|70707|70772.1|70752.1|70774|70754|70719.2|70699.2|716
1725003900000|2024-08-30 07:45:00|70771.8|70751.8|70770.1|70750.1|70779.4|70759.4|70753.1|70733.1|591
1725004200000|2024-08-30 07:50:00|70770|70750|70781.7|70761.7|70782.2|70762.2|70769|70749|316
1725004500000|2024-08-30 07:55:00|70781.4|70761.4|70779.2|70759.2|70787.8|70767.8|70768|70748|466
1725004800000|2024-08-30 08:00:00|70778.9|70758.9|70766.1|70746.1|70786|70770.6|70761.2|70741.2|453
1725005100000|2024-08-30 08:05:00|70765.9|70745.9|70747.7|70727.7|70771.6|70756.8|70738.1|70718.1|450
1725005400000|2024-08-30 08:10:00|70747.8|70727.8|70772.2|70752.2|70772.4|70752.4|70737.2|70717.2|578
1725005700000|2024-08-30 08:15:00|70771.7|70751.7|70775.3|70755.3|70783.4|70763.4|70763|70743|441
1725006000000|2024-08-30 08:20:00|70776.6|70756.6|70768.7|70748.7|70791.1|70774.9|70762.9|70742.9|507
1725006300000|2024-08-30 08:25:00|70768.9|70748.9|70781.2|70761.2|70785.9|70765.9|70766.9|70746.9|465
1725006600000|2024-08-30 08:30:00|70781.1|70761.1|70785|70765|70791.1|70775|70760.3|70740.3|472
1725006900000|2024-08-30 08:35:00|70784.9|70764.9|70802.2|70782.2|70803.3|70787.7|70778.4|70761.2|455
1725007200000|2024-08-30 08:40:00|70802.3|70782.3|70807.7|70787.7|70810.6|70790.6|70786.1|70767.9|435
1725007500000|2024-08-30 08:45:00|70807.6|70787.6|70811.2|70791.2|70815.1|70797.8|70794.9|70779|455
1725007800000|2024-08-30 08:50:00|70811.3|70791.3|70835.3|70815.3|70835.5|70820.4|70805.1|70789.3|459
1725008100000|2024-08-30 08:55:00|70835.4|70815.4|70842.2|70822.2|70847|70827|70827.7|70808.2|587
1725008400000|2024-08-30 09:00:00|70842.3|70822.3|70858.9|70838.9|70859.7|70839.7|70840.1|70820.1|601
1724616000000|2024-08-25 20:00:00|71269|71143|71261|71151|71269|71151|71261|71143|4
1724616300000|2024-08-25 20:05:00|71269|71143|71261|71151|71269|71151|71261|71143|2
1724616600000|2024-08-25 20:10:00|71269|71143|71261|71151|71269|71151|71261|71143|2
1724616900000|2024-08-25 20:15:00|71269|71143|71269|71143|71269|71143|71269|71143|1
1724617200000|2024-08-25 20:20:00|71261|71151|71261|71151|71261|71151|71261|71151|1
1724617500000|2024-08-25 20:25:00|71269|71143|71261|71151|71269|71151|71261|71143|2
1724617800000|2024-08-25 20:30:00|71269|71143|71261|71151|71269|71151|71261|71143|2
1724618100000|2024-08-25 20:35:00|71269|71143|71261|71151|71269|71151|71261|71143|4
1724618400000|2024-08-25 20:40:00|71268.6|71142.6|71268.6|71142.6|71268.6|71142.6|71268.6|71142.6|1
1724618700000|2024-08-25 20:45:00|71269|71143|71269|71143|71269|71143|71269|71143|1
1724619300000|2024-08-25 20:55:00|71269.2|71143.2|71265.5|71146.5|71269.2|71146.5|71265.5|71143.2|4
1724619600000|2024-08-25 21:00:00|71182.7|71130.3|71190.8|71122.2|71190.8|71130.3|71182.7|71122.2|7
1724619900000|2024-08-25 21:05:00|71191.3|71121.9|71231.7|71118.9|71243.4|71124.4|71191.3|71106.1|80
1724620200000|2024-08-25 21:10:00|71228|71121.3|71212.5|71119.7|71228|71130.3|71188.7|71101.1|152
1724620500000|2024-08-25 21:15:00|71212.8|71119.6|71196.6|71125.9|71216.8|71129.3|71186.8|71109.1|75
1724620800000|2024-08-25 21:20:00|71193|71128.4|71218.3|71106.8|71219.6|71128.4|71193|71101.6|131
1724621100000|2024-08-25 21:25:00|71220.5|71111.1|71207.2|71120.3|71222.1|71121.6|71207.1|71104|135
1724621400000|2024-08-25 21:30:00|71211.7|71110.4|71203|71127.7|71217.1|71131.1|71203|71109.3|208
1724621700000|2024-08-25 21:35:00|71202.8|71127.8|71198.9|71138.1|71204.1|71149.2|71193.8|71127.7|173
1724622000000|2024-08-25 21:40:00|71198.6|71138.3|71202.4|71130.5|71210|71149.6|71192.1|71119.3|167
1724622300000|2024-08-25 21:45:00|71203.2|71130.3|71201.6|71133.4|71204|71141.3|71196.1|71128.7|130
1724622600000|2024-08-25 21:50:00|71196.7|71141|71198.5|71132.3|71203.9|71141.4|71193.7|71130.4|151
1724622900000|2024-08-25 21:55:00|71198.6|71132.2|71203.4|71131.1|71207|71141|71193.9|71129.3|136
1724623200000|2024-08-25 22:00:00|71218.1|71119.4|71194.6|71129.6|71219.2|71132.5|71193.2|71115.1|410
1724623500000|2024-08-25 22:05:00|71194.5|71129.7|71226|71131.7|71234.6|71159.9|71192|71126.5|266
1724623800000|2024-08-25 22:10:00|71225.8|71131.9|71217.9|71138.2|71227.9|71139.8|71216.2|71129.2|218
1724624100000|2024-08-25 22:15:00|71218.1|71138|71213.7|71143.9|71218.1|71146.9|71206.9|71138|308
1724624400000|2024-08-25 22:20:00|71212.1|71144|71220.2|71169.8|71228.8|71172.6|71206.8|71143.6|196
1724624700000|2024-08-25 22:25:00|71218.9|71169|71223.6|71171.2|71227.1|71173.8|71215.5|71168.6|202
1724625000000|2024-08-25 22:30:00|71223|71171.3|71224.3|71176.6|71226.8|71177.6|71213.2|71169.6|334
1724625300000|2024-08-25 22:35:00|71224.2|71176.5|71226.1|71176.2|71228.2|71181.6|71217.8|71175.3|388
1724625600000|2024-08-25 22:40:00|71226|71175.8|71186.3|71166.3|71228.1|71180.3|71184.7|71158.4|400
1724625900000|2024-08-25 22:45:00|71186.2|71166.2|71167.5|71147.5|71187.2|71167.2|71167.1|71131.6|262
1724626200000|2024-08-25 22:50:00|71167.3|71147.3|71179.4|71138.7|71218.3|71150.2|71167.1|71138.3|264
1724626500000|2024-08-25 22:55:00|71179.2|71138.9|71169.2|71129.7|71179.4|71150.6|71166.5|71126.6|264
1724626800000|2024-08-25 23:00:00|71169.1|71130.4|71166.5|71128.7|71171.7|71131|71165.2|71124.4|218
1724627100000|2024-08-25 23:05:00|71164.5|71126.4|71160.1|71129|71164.9|71129|71160.1|71125.3|159
1724627400000|2024-08-25 23:10:00|71160|71128.8|71155.9|71125.2|71162.2|71131.5|71149.1|71124.2|187
1724627700000|2024-08-25 23:15:00|71157.6|71126.6|71144.4|71124.4|71157.6|71131.6|71143.4|71123.4|136
1724628000000|2024-08-25 23:20:00|71144.6|71124.6|71151.6|71131.6|71153.6|71133.6|71143.9|71123.9|152
1724628300000|2024-08-25 23:25:00|71152|71132|71150.4|71130.4|71153.6|71133.6|71150.4|71130.4|192
1724628600000|2024-08-25 23:30:00|71150.3|71130.3|71145.3|71125.3|71150.4|71130.4|71143.8|71123.8|258
1724628900000|2024-08-25 23:35:00|71145.2|71125.2|71142.5|71122.5|71147.3|71127.3|71141.3|71121.3|200
1724629200000|2024-08-25 23:40:00|71142.4|71122.4|71145.5|71125.5|71147.5|71127.5|71140.2|71120.2|238
1724629500000|2024-08-25 23:45:00|71145.4|71125.4|71154.1|71134.1|71156.5|71136.5|71145.1|71125.1|237
1724629800000|2024-08-25 23:50:00|71154.2|71134.2|71163.7|71143.7|71164.8|71144.8|71153.2|71133.2|235
1724630100000|2024-08-25 23:55:00|71163.6|71143.6|71141.1|71121.1|71166.9|71146.9|71139.1|71119.1|346
1724630400000|2024-08-26 00:00:00|71141.2|71121.2|71174.5|71154.5|71181.1|71161.1|71141.1|71121.1|402
1724630700000|2024-08-26 00:05:00|71174.4|71154.4|71160.3|71140.3|71174.5|71154.5|71157.7|71137.7|469
1724631000000|2024-08-26 00:10:00|71160.2|71140.2|71152.1|71132.1|71163.4|71143.4|71145.3|71125.3|319
1724631300000|2024-08-26 00:15:00|71152|71132|71123.5|71103.5|71155.1|71135.1|71119.4|71099.4|431
1724631600000|2024-08-26 00:20:00|71123.7|71103.7|71122.3|71102.3|71129.7|71109.7|71120.1|71100.1|279
1724631900000|2024-08-26 00:25:00|71121.3|71101.3|71109.8|71089.8|71124.5|71104.5|71092.5|71072.5|423
1724632200000|2024-08-26 00:30:00|71109.6|71089.6|71097|71077|71110.1|71090.1|71094|71074|354
1724632500000|2024-08-26 00:35:00|71097.1|71077.1|71115|71095|71115.8|71095.8|71079.5|71059.5|491
1724632800000|2024-08-26 00:40:00|71114.6|71094.6|71098.4|71078.4|71129.1|71109.1|71095.7|71075.7|461
1724633100000|2024-08-26 00:45:00|71097.3|71077.3|71098.6|71078.6|71105.5|71085.5|71080.6|71060.6|544
1724633400000|2024-08-26 00:50:00|71098.3|71078.3|71108.6|71088.6|71111.8|71091.8|71088.3|71068.3|666
1724633700000|2024-08-26 00:55:00|71109|71089|71139.2|71119.2|71145.2|71125.2|71102|71082|621
1724634000000|2024-08-26 01:00:00|71139.1|71119.1|71138.1|71118.1|71148.6|71128.6|71130.9|71110.9|536
1724634300000|2024-08-26 01:05:00|71138.8|71118.8|71140.4|71120.4|71166.7|71146.7|71116.5|71096.5|746
1724634600000|2024-08-26 01:10:00|71141.1|71121.1|71132.1|71112.1|71144.1|71124.1|71125.6|71105.6|584
1724634900000|2024-08-26 01:15:00|71130.5|71110.5|71126.3|71106.3|71131.3|71111.3|71091.2|71071.2|666
1724635200000|2024-08-26 01:20:00|71128.7|71108.7|71112|71092|71136.3|71116.3|71102|71082|483
1724635500000|2024-08-26 01:25:00|71112.2|71092.2|71127.7|71107.7|71128.2|71108.2|71106|71086|492
1724635800000|2024-08-26 01:30:00|71128.3|71108.3|71155.3|71135.3|71162|71142|71114.6|71094.6|776
1724636100000|2024-08-26 01:35:00|71156.8|71136.8|71178.6|71158.6|71184.6|71164.6|71148.2|71128.2|643
1724636400000|2024-08-26 01:40:00|71178.5|71158.5|71189.9|71169.9|71205.5|71185.5|71176.3|71156.3|581
1724636700000|2024-08-26 01:45:00|71190.1|71170.1|71169.6|71149.6|71192.5|71172.5|71161.4|71141.4|569
1724637000000|2024-08-26 01:50:00|71171.6|71151.6|71156.3|71136.3|71173.1|71153.1|71149.5|71129.5|552
1724637300000|2024-08-26 01:55:00|71156.4|71136.4|71173.8|71153.8|71175|71155|71148.9|71128.9|564
1724637600000|2024-08-26 02:00:00|71173.7|71153.7|71175.5|71155.5|71183.3|71163.3|71169.8|71149.8|495
1724637900000|2024-08-26 02:05:00|71175.9|71155.9|71177.3|71157.3|71183.2|71163.2|71165.9|71145.9|433
1724638200000|2024-08-26 02:10:00|71177.2|71157.2|71166.4|71146.4|71188.2|71168.2|71166.3|71146.3|444
1724638500000|2024-08-26 02:15:00|71165.8|71145.8|71167.4|71147.4|71172.4|71153.7|71153.7|71133.7|439
1724638800000|2024-08-26 02:20:00|71167.3|71147.3|71182.4|71162.4|71184.3|71164.3|71160.2|71140.2|380
1724639100000|2024-08-26 02:25:00|71182.3|71162.3|71162.4|71142.4|71184.4|71164.4|71156.5|71141.5|342
1724639400000|2024-08-26 02:30:00|71162.2|71142.2|71179.6|71159.6|71179.7|71159.7|71157.8|71137.8|428
1724639700000|2024-08-26 02:35:00|71182.1|71162.1|71177.8|71157.8|71189.5|71169.5|71175.2|71155.2|396
1724640000000|2024-08-26 02:40:00|71177|71157|71175.4|71155.4|71179.3|71159.3|71167.8|71147.8|269
1724640300000|2024-08-26 02:45:00|71175.2|71155.2|71186.2|71166.2|71189.3|71169.3|71175.2|71155.2|274
1724640600000|2024-08-26 02:50:00|71187.2|71167.2|71201.3|71181.3|71211.3|71194.4|71183.3|71163.3|402
1724640900000|2024-08-26 02:55:00|71201.1|71181.1|71201.7|71181.7|71221.4|71201.4|71200.1|71180.1|535
1724641200000|2024-08-26 03:00:00|71201.2|71181.2|71200.3|71180.3|71212.4|71192.4|71188|71168|506
1724641500000|2024-08-26 03:05:00|71200.4|71180.4|71197.9|71177.9|71205.3|71185.3|71192.9|71172.9|348
1724641800000|2024-08-26 03:10:00|71197.8|71177.8|71184.2|71174.2|71202.9|71184.6|71182.4|71167.8|298
1724642100000|2024-08-26 03:15:00|71183.7|71173.7|71195.9|71175.9|71196.1|71176.1|71179.6|71161.5|273
1724642400000|2024-08-26 03:20:00|71195.8|71175.8|71212|71192|71217.5|71197.5|71195.7|71175.7|372
1724642700000|2024-08-26 03:25:00|71211.7|71191.7|71208.9|71188.9|71214.8|71194.8|71204|71184|266
1724643000000|2024-08-26 03:30:00|71209.9|71189.9|71230.4|71210.4|71241.9|71221.9|71208.2|71188.2|410
1724643300000|2024-08-26 03:35:00|71230.6|71210.6|71249.8|71229.8|71252.5|71232.5|71224|71206.2|412
1724643600000|2024-08-26 03:40:00|71249.7|71229.7|71248.2|71228.2|71260.2|71240.2|71239.8|71219.8|487
1724643900000|2024-08-26 03:45:00|71247.7|71227.7|71239.3|71219.3|71250.2|71230.2|71238.5|71218.5|352
1724644200000|2024-08-26 03:50:00|71239.1|71219.1|71242.6|71222.6|71253.9|71233.9|71233.3|71213.3|346
1724644500000|2024-08-26 03:55:00|71242.2|71222.2|71229|71209|71245|71225|71225|71205|348
1724644800000|2024-08-26 04:00:00|71228.9|71208.9|71234.9|71214.9|71238.2|71218.2|71223.7|71203.7|261
1724645100000|2024-08-26 04:05:00|71234.7|71214.7|71222.1|71202.1|71234.7|71219.4|71221.6|71201.6|201
1724645400000|2024-08-26 04:10:00|71222|71202|71221|71201|71225.9|71205.9|71215.4|71195.4|217
1724645700000|2024-08-26 04:15:00|71221.8|71201.8|71210.9|71190.9|71224.2|71204.2|71210.9|71190.9|184
1724646000000|2024-08-26 04:20:00|71211|71191|71212|71192|71217.5|71199.2|71208|71190.3|158
1724646300000|2024-08-26 04:25:00|71212.1|71192.1|71223.6|71203.6|71223.6|71203.6|71210.5|71190.5|192
1724646600000|2024-08-26 04:30:00|71222.4|71202.4|71225.2|71205.2|71227|71208.1|71217.3|71199.7|191
1724646900000|2024-08-26 04:35:00|71225.4|71205.4|71237.1|71217.1|71239.4|71219.4|71224.1|71204.1|252
1724647200000|2024-08-26 04:40:00|71237|71217|71243.5|71223.5|71243.7|71223.7|71232.7|71212.7|255
1724647500000|2024-08-26 04:45:00|71243.6|71223.6|71240.4|71220.4|71250.4|71230.4|71239.3|71219.3|325
1724647800000|2024-08-26 04:50:00|71240.3|71220.3|71230.2|71220.2|71241.1|71224.3|71229.2|71214|283
1724648100000|2024-08-26 04:55:00|71230.1|71220.1|71238.8|71228.8|71239.7|71228.8|71229.1|71217.5|300
1724648400000|2024-08-26 05:00:00|71238.7|71228.7|71239.1|71219.1|71250.8|71231.6|71237.9|71218.9|324
1724648700000|2024-08-26 05:05:00|71239|71219|71222.8|71202.8|71239|71221.3|71217.5|71199.9|313
1724649000000|2024-08-26 05:10:00|71222.3|71202.3|71216.1|71196.1|71224|71204|71211.9|71191.9|269
1724649300000|2024-08-26 05:15:00|71217.5|71197.5|71214.2|71194.2|71221.7|71201.7|71214.1|71194.1|189
1724649600000|2024-08-26 05:20:00|71214.3|71194.3|71218.4|71198.4|71223.3|71203.7|71210.2|71192.6|197
1724649900000|2024-08-26 05:25:00|71218.5|71198.5|71226.2|71206.2|71226.8|71206.8|71213|71193|259
1724650200000|2024-08-26 05:30:00|71225.8|71205.8|71226.9|71206.9|71232.6|71212.6|71223.3|71203.3|294
1724650500000|2024-08-26 05:35:00|71227|71207|71228|71208|71238.5|71218.5|71227|71207|281
1724650800000|2024-08-26 05:40:00|71228.6|71208.6|71224.1|71204.1|71230|71210|71221.6|71201.6|287
1724651100000|2024-08-26 05:45:00|71223.8|71203.8|71228.5|71208.5|71232.8|71212.8|71219.9|71199.9|287
1724651400000|2024-08-26 05:50:00|71228.6|71208.6|71231.1|71211.1|71232.5|71212.5|71216.2|71196.2|310
1724651700000|2024-08-26 05:55:00|71231.3|71211.3|71205.7|71195.7|71231.4|71211.4|71201.9|71187.1|434
1724652000000|2024-08-26 06:00:00|71205.8|71195.8|71197.4|71177.4|71209.6|71195.9|71179.1|71161.9|591
1724652300000|2024-08-26 06:05:00|71197.5|71177.5|71199.2|71179.2|71210.2|71190.2|71195|71175|462
1724652600000|2024-08-26 06:10:00|71199|71179|71216.1|71206.1|71217.8|71206.5|71198.6|71178.6|412
1724652900000|2024-08-26 06:15:00|71216|71206|71202.2|71182.2|71219.4|71206.9|71201.7|71181.7|405
1724653200000|2024-08-26 06:20:00|71200.5|71180.5|71195.5|71175.5|71204.6|71186.4|71188.3|71168.3|395
1724653500000|2024-08-26 06:25:00|71195.4|71175.4|71193.6|71173.6|71204.7|71188.2|71187.9|71172.9|536
1724653800000|2024-08-26 06:30:00|71193.7|71173.7|71182.4|71162.4|71197.2|71177.2|71179.8|71159.8|510
1724654100000|2024-08-26 06:35:00|71182.8|71162.8|71193.2|71173.2|71194.6|71174.6|71169.2|71149.2|518
1724654400000|2024-08-26 06:40:00|71193.3|71173.3|71186.9|71166.9|71195.1|71178.2|71177.5|71158.6|417
1724654700000|2024-08-26 06:45:00|71187|71167|71192.8|71172.8|71199.4|71182.2|71175.7|71157.4|484
1724655000000|2024-08-26 06:50:00|71192.7|71172.7|71201.1|71181.1|71202.7|71182.7|71192.7|71172.7|431
1724655300000|2024-08-26 06:55:00|71202|71182|71206.9|71186.9|71210.3|71190.3|71195.1|71175.1|565
1724655600000|2024-08-26 07:00:00|71208.3|71188.3|71186.8|71166.8|71213|71193|71178.8|71158.8|612
1724655900000|2024-08-26 07:05:00|71186.7|71166.7|71201.9|71181.9|71202.2|71182.2|71181.9|71161.9|450
1724656200000|2024-08-26 07:10:00|71201.4|71181.4|71180.5|71160.5|71201.5|71181.5|71173.4|71153.4|438
1724656500000|2024-08-26 07:15:00|71180.3|71160.3|71177.8|71157.8|71187.5|71167.5|71171.2|71151.2|431
1724656800000|2024-08-26 07:20:00|71177.7|71157.7|71178.6|71158.6|71186.5|71166.5|71169.8|71149.8|425
1724657100000|2024-08-26 07:25:00|71178|71158|71191.4|71171.4|71191.8|71171.8|71174|71154|438
1724657400000|2024-08-26 07:30:00|71193.5|71173.5|71185.3|71165.3|71194.6|71174.6|71175.8|71155.8|411
1724657700000|2024-08-26 07:35:00|71185.4|71165.4|71197.9|71177.9|71198.4|71178.4|71176.6|71156.6|458
1724658000000|2024-08-26 07:40:00|71198|71178|71195.6|71175.6|71202.9|71182.9|71184.4|71164.4|328
1724658300000|2024-08-26 07:45:00|71195.7|71175.7|71198.7|71178.7|71203.5|71183.5|71191.3|71171.3|416
1724658600000|2024-08-26 07:50:00|71198.5|71178.5|71205.3|71185.3|71208.1|71188.1|71193.4|71173.4|404
1724658900000|2024-08-26 07:55:00|71205.2|71185.2|71210.7|71190.7|71223.3|71203.3|71201.8|71181.8|575
1724659200000|2024-08-26 08:00:00|71210.9|71190.9|71207.6|71187.6|71221.2|71201.2|71202.2|71185.4|504
1724659500000|2024-08-26 08:05:00|71207.5|71187.5|71194.7|71184.7|71208.3|71190.9|71188.4|71171.3|477
1724659800000|2024-08-26 08:10:00|71200.4|71180.4|71198.8|71178.8|71207.1|71187.1|71197.3|71177.3|386
1724660100000|2024-08-26 08:15:00|71199|71179|71199.2|71179.2|71201|71181.5|71189.5|71171.5|325
1724660400000|2024-08-26 08:20:00|71199|71179|71188.1|71168.1|71199.7|71179.7|71183.9|71163.9|341
1724660700000|2024-08-26 08:25:00|71188.2|71168.2|71192.8|71172.8|71199.6|71183.1|71183.9|71167.1|408
1724661000000|2024-08-26 08:30:00|71192.9|71172.9|71184.9|71164.9|71193.6|71178.6|71176.8|71160.5|370
1724661300000|2024-08-26 08:35:00|71184.8|71164.8|71191.3|71171.3|71196.8|71180.1|71183.6|71163.6|390
1724661600000|2024-08-26 08:40:00|71191.2|71171.2|71184.4|71164.4|71198.2|71183|71183.9|71163.9|374
1724661900000|2024-08-26 08:45:00|71184.7|71164.7|71175.5|71155.5|71184.8|71164.8|71170.5|71150.5|369
1724662200000|2024-08-26 08:50:00|71175.3|71155.3|71175.6|71155.6|71186.1|71166.1|71171.5|71151.5|305
1724662500000|2024-08-26 08:55:00|71175.7|71155.7|71194.9|71174.9|71197.2|71179|71175.6|71155.6|379
1724662800000|2024-08-26 09:00:00|71195.1|71175.1|71195.6|71175.6|71202.3|71182.3|71188.2|71172.5|404
1724663100000|2024-08-26 09:05:00|71195.7|71175.7|71199|71179|71208.1|71188.1|71190.2|71175.5|359
1724663400000|2024-08-26 09:10:00|71198.8|71178.8|71198.2|71178.2|71200.5|71180.5|71191.7|71171.7|267
1724663700000|2024-08-26 09:15:00|71198.3|71178.3|71200.5|71180.5|71204.6|71184.6|71197.9|71177.9|235
1724664000000|2024-08-26 09:20:00|71200.6|71180.6|71189.5|71179.5|71202.1|71186|71188.4|71171.7|310
1724664300000|2024-08-26 09:25:00|71189.4|71179.4|71175.1|71155.1|71195.5|71179.4|71174.6|71154.6|456
1724664600000|2024-08-26 09:30:00|71175|71155|71168|71148|71177.3|71157.3|71165.7|71147.4|338
1724664900000|2024-08-26 09:35:00|71167.9|71147.9|71176.9|71156.9|71180.3|71160.3|71167|71147|373
1724665200000|2024-08-26 09:40:00|71176.8|71156.8|71166.3|71146.3|71177|71157|71161.2|71144.6|218
1724665500000|2024-08-26 09:45:00|71166.5|71146.5|71181.3|71161.3|71184.3|71164.3|71166.2|71146.2|307
1724665800000|2024-08-26 09:50:00|71180.7|71160.7|71188.8|71168.8|71188.9|71168.9|71176.9|71156.9|276
1724666100000|2024-08-26 09:55:00|71188.7|71168.7|71193|71173|71194.2|71174.2|71184.3|71164.3|370
1724666400000|2024-08-26 10:00:00|71193.1|71173.1|71203.7|71183.7|71214.4|71194.4|71193.1|71173.1|370
1724666700000|2024-08-26 10:05:00|71203.5|71183.5|71207.1|71187.1|71208.6|71188.6|71200.9|71180.9|276
1724667000000|2024-08-26 10:10:00|71207.2|71187.2|71190.7|71170.7|71209.7|71189.7|71186.5|71166.5|328
1724667300000|2024-08-26 10:15:00|71190.9|71170.9|71192|71172|71194.9|71174.9|71188.3|71168.3|289
1724667600000|2024-08-26 10:20:00|71191.9|71171.9|71181.8|71161.8|71193.8|71173.8|71181.8|71161.8|283
1724667900000|2024-08-26 10:25:00|71181.7|71161.7|71188|71168|71188.8|71171.3|71176|71156|494
1724668200000|2024-08-26 10:30:00|71188.3|71168.3|71188.8|71168.8|71195.6|71180.6|71186.4|71167.2|327
1724668500000|2024-08-26 10:35:00|71188.9|71168.9|71192.6|71172.6|71192.8|71172.8|71188.7|71168.7|229
1724668800000|2024-08-26 10:40:00|71192.5|71172.5|71184.2|71164.2|71193.6|71173.6|71179.8|71159.8|183
1724669100000|2024-08-26 10:45:00|71184.5|71164.5|71193.3|71173.3|71193.7|71173.7|71183.1|71163.1|276
1724669400000|2024-08-26 10:50:00|71193.4|71173.4|71188.1|71168.1|71198.7|71178.7|71187.1|71167.1|293
1724669700000|2024-08-26 10:55:00|71188.2|71168.2|71188.3|71168.3|71190.7|71170.7|71185.3|71165.3|351
1724670000000|2024-08-26 11:00:00|71188.4|71168.4|71186.8|71166.8|71188.4|71168.4|71184.2|71164.2|309
1724670300000|2024-08-26 11:05:00|71186.9|71166.9|71189|71169|71191.4|71171.4|71182.6|71162.6|305
1724670600000|2024-08-26 11:10:00|71188.9|71168.9|71190|71170|71192.3|71172.3|71185|71165|310
1724670900000|2024-08-26 11:15:00|71189.2|71169.2|71194.4|71174.4|71204.4|71184.4|71189.1|71169.1|345
1724671200000|2024-08-26 11:20:00|71194|71174|71215.7|71195.7|71217.1|71197.1|71194|71174|339
1724671500000|2024-08-26 11:25:00|71215.8|71195.8|71228.5|71208.5|71234.2|71216.1|71215.8|71195.8|427
1724671800000|2024-08-26 11:30:00|71229.5|71209.5|71235.5|71215.5|71242.4|71222.4|71227.6|71207.6|412
1724672100000|2024-08-26 11:35:00|71235.3|71215.3|71218.2|71198.2|71238.1|71218.1|71214.5|71194.5|436
1724672400000|2024-08-26 11:40:00|71218.5|71198.5|71226.8|71206.8|71234.8|71214.8|71218.3|71198.3|326
1724672700000|2024-08-26 11:45:00|71226.9|71206.9|71230.8|71210.8|71234|71214|71222.6|71202.6|330
1724673000000|2024-08-26 11:50:00|71230.7|71210.7|71227|71207|71233.8|71213.8|71220.5|71200.5|281
1724673300000|2024-08-26 11:55:00|71227.6|71207.6|71233.4|71213.4|71235|71215|71227.4|71207.4|400
1724673600000|2024-08-26 12:00:00|71233.3|71213.3|71243.1|71223.1|71244.1|71224.1|71230.5|71210.5|506
1724673900000|2024-08-26 12:05:00|71242.8|71222.8|71236.7|71216.7|71243.6|71223.6|71236.7|71216.7|389
1724674200000|2024-08-26 12:10:00|71236.8|71216.8|71238.5|71218.5|71241.4|71221.4|71235.9|71215.9|275
1724674500000|2024-08-26 12:15:00|71241|71221|71248.8|71228.8|71248.9|71228.9|71238.9|71218.9|294
1724674800000|2024-08-26 12:20:00|71248.7|71228.7|71248.5|71228.5|71250.6|71230.6|71242.8|71222.8|332
1724675100000|2024-08-26 12:25:00|71248.6|71228.6|71245.2|71225.2|71250.8|71230.8|71243.3|71223.3|410
1724675400000|2024-08-26 12:30:00|71244.7|71224.7|71249.6|71229.6|71260.1|71240.1|71237.9|71217.9|650
1724675700000|2024-08-26 12:35:00|71248.3|71228.3|71237.3|71217.3|71250.9|71230.9|71236.9|71216.9|464
1724676000000|2024-08-26 12:40:00|71237.2|71217.2|71244.2|71224.2|71244.6|71224.6|71226.4|71206.4|488
1724676300000|2024-08-26 12:45:00|71244.4|71224.4|71234.6|71214.6|71250.6|71230.6|71226.1|71206.1|512
1724676600000|2024-08-26 12:50:00|71235.2|71215.2|71234.5|71214.5|71241.9|71221.9|71225.8|71205.8|541
1724676900000|2024-08-26 12:55:00|71234.6|71214.6|71228.7|71208.7|71235.2|71215.2|71227.2|71207.2|477
1724677200000|2024-08-26 13:00:00|71228.6|71208.6|71249.1|71229.1|71250.8|71230.8|71226.3|71207.5|741
1724677500000|2024-08-26 13:05:00|71250.3|71230.3|71245.5|71225.5|71253.8|71233.8|71236.2|71216.2|566
1724677800000|2024-08-26 13:10:00|71245.6|71225.6|71227.1|71207.1|71245.6|71225.6|71226.9|71206.9|482
1724678100000|2024-08-26 13:15:00|71227.2|71207.2|71233.3|71213.3|71235.1|71219.5|71223.1|71207|427
1724678400000|2024-08-26 13:20:00|71233.4|71213.4|71237.6|71217.6|71250.3|71230.3|71233.1|71213.1|510
1724678700000|2024-08-26 13:25:00|71237.7|71217.7|71238|71218|71242.4|71222.4|71231.1|71211.1|573
1724679000000|2024-08-26 13:30:00|71238.2|71218.2|71250.9|71230.9|71252.4|71232.4|71234.1|71215.2|582
1724679300000|2024-08-26 13:35:00|71250.8|71230.8|71252.3|71232.3|71259.8|71239.8|71249.2|71229.2|587
1724679600000|2024-08-26 13:40:00|71251.8|71231.8|71243|71223|71259.2|71239.2|71238.9|71218.9|613
1724679900000|2024-08-26 13:45:00|71243.1|71223.1|71247.4|71227.4|71249.5|71229.5|71235.5|71215.5|618
1724680200000|2024-08-26 13:50:00|71247.6|71227.6|71244.9|71224.9|71255.2|71235.2|71238.6|71222.1|577
1724680500000|2024-08-26 13:55:00|71245.2|71225.2|71253.1|71233.1|71253.9|71238.5|71240.9|71220.9|657
1724680800000|2024-08-26 14:00:00|71249.7|71239.7|71255.8|71235.8|71259.3|71243.2|71249.6|71232.2|565
1724681100000|2024-08-26 14:05:00|71255.6|71235.6|71243.7|71233.7|71257.2|71237.2|71239.4|71219.4|503
1724681400000|2024-08-26 14:10:00|71243.8|71233.8|71246.5|71226.5|71247.7|71234.8|71236.3|71221.5|523
1724681700000|2024-08-26 14:15:00|71246.6|71226.6|71241.2|71221.2|71247.9|71229.2|71239.2|71220.4|556
1724682000000|2024-08-26 14:20:00|71240.6|71220.6|71241.1|71221.1|71252.3|71232.3|71233.2|71217|531
1724682300000|2024-08-26 14:25:00|71241.2|71221.2|71233.9|71213.9|71247.5|71227.5|71227.8|71207.8|559
1724682600000|2024-08-26 14:30:00|71234.2|71214.2|71224.5|71204.5|71237.6|71217.6|71216.5|71196.5|551
1724682900000|2024-08-26 14:35:00|71224.4|71204.4|71215.2|71195.2|71227.1|71207.1|71212|71192|494
1724683200000|2024-08-26 14:40:00|71215|71195|71209.2|71189.2|71226.9|71206.9|71206.3|71186.3|628
1724683500000|2024-08-26 14:45:00|71208.6|71188.6|71216.4|71196.4|71220.6|71200.6|71206.3|71187.1|559
1724683800000|2024-08-26 14:50:00|71217.1|71197.1|71223.1|71203.1|71230.5|71210.5|71216.4|71196.4|516
1724684100000|2024-08-26 14:55:00|71223.2|71203.2|71207.7|71197.7|71229.3|71209.5|71206.7|71196.7|534
1724684400000|2024-08-26 15:00:00|71207.8|71197.8|71235.4|71215.4|71236.5|71220.4|71207.4|71197.4|469
1724684700000|2024-08-26 15:05:00|71235.5|71215.5|71230.2|71210.2|71241.8|71224|71229.9|71209.9|496
1724685000000|2024-08-26 15:10:00|71230.1|71210.1|71231|71211|71236.9|71216.9|71224.4|71207.3|409
1724685300000|2024-08-26 15:15:00|71230.9|71210.9|71244.7|71224.7|71246.9|71226.9|71229.6|71209.6|469
1724685600000|2024-08-26 15:20:00|71244.8|71224.8|71251.9|71231.9|71254.3|71234.3|71243|71223|429
1724685900000|2024-08-26 15:25:00|71251.8|71231.8|71252.4|71232.4|71258.9|71244|71246.8|71230.1|435
1724686200000|2024-08-26 15:30:00|71251.5|71231.5|71251|71231|71253|71236.8|71242.4|71222.4|402
1724686500000|2024-08-26 15:35:00|71251.1|71231.1|71245.6|71225.6|71254.2|71234.2|71244.9|71224.9|368
1724686800000|2024-08-26 15:40:00|71245.5|71225.5|71245|71225|71248.8|71228.8|71239.4|71219.4|369
1724687100000|2024-08-26 15:45:00|71246|71226|71248.3|71228.3|71248.3|71235.5|71240.6|71223|359
1724687400000|2024-08-26 15:50:00|71248.2|71228.2|71245.3|71225.3|71249|71229|71237.8|71217.8|324
1724687700000|2024-08-26 15:55:00|71245.4|71225.4|71243.3|71223.3|71248|71231.2|71235|71219|360
1724688000000|2024-08-26 16:00:00|71243.4|71223.4|71239.1|71219.1|71246.3|71232.6|71234.9|71214.9|430
1724688300000|2024-08-26 16:05:00|71238.9|71218.9|71239.7|71219.7|71243.8|71223.8|71236.5|71216.5|348
1724688600000|2024-08-26 16:10:00|71239.6|71219.6|71229.1|71209.1|71241.7|71221.7|71228.9|71208.9|365
1724688900000|2024-08-26 16:15:00|71228.7|71208.7|71233.9|71213.9|71236.9|71217.2|71224.1|71204.1|379
1724689200000|2024-08-26 16:20:00|71234|71214|71243.6|71223.6|71243.6|71223.6|71232.9|71212.9|312
1724689500000|2024-08-26 16:25:00|71243.3|71223.3|71246.3|71226.3|71246.4|71226.4|71236.5|71216.5|319
1724689800000|2024-08-26 16:30:00|71246.7|71226.7|71254.7|71234.7|71254.8|71234.8|71243.2|71223.2|280
1724690100000|2024-08-26 16:35:00|71254.2|71234.2|71249.6|71229.6|71256.4|71236.4|71243.9|71223.9|307
1724690400000|2024-08-26 16:40:00|71249.7|71229.7|71253.3|71233.3|71258.3|71238.3|71249.7|71229.7|290
1724690700000|2024-08-26 16:45:00|71252.4|71232.4|71245.6|71225.6|71252.8|71232.8|71245.5|71225.5|283
1724691000000|2024-08-26 16:50:00|71245.7|71225.7|71244|71224|71247|71227|71237.3|71217.3|339
1724691300000|2024-08-26 16:55:00|71243.9|71223.9|71241|71221|71245.3|71225.3|71239.8|71219.8|404
1724691600000|2024-08-26 17:00:00|71241.5|71221.5|71239.2|71219.2|71243.1|71223.1|71236.7|71216.7|470
1724691900000|2024-08-26 17:05:00|71239.4|71219.4|71234.1|71214.1|71240.6|71220.6|71234|71214|396
1724692200000|2024-08-26 17:10:00|71234|71214|71233.2|71213.2|71234.4|71214.4|71231.3|71211.3|330
1724692500000|2024-08-26 17:15:00|71232.7|71212.7|71229.5|71209.5|71232.9|71212.9|71228.9|71208.9|311
1724692800000|2024-08-26 17:20:00|71229.4|71209.4|71230.6|71210.6|71232.3|71212.3|71225.4|71205.4|272
1724693100000|2024-08-26 17:25:00|71230.7|71210.7|71229.6|71209.6|71233.6|71213.6|71229.3|71209.3|534
1724693400000|2024-08-26 17:30:00|71230.2|71210.2|71234.8|71214.8|71236.1|71216.1|71230.2|71210.2|523
1724693700000|2024-08-26 17:35:00|71234.7|71214.7|71232.5|71212.5|71242|71222|71232.1|71212.1|319
1724694000000|2024-08-26 17:40:00|71232.6|71212.6|71237.8|71217.8|71238.2|71218.2|71231|71211|545
1724694300000|2024-08-26 17:45:00|71237.7|71217.7|71239.5|71219.5|71242|71222|71237.6|71217.6|412
1724694600000|2024-08-26 17:50:00|71239.8|71219.8|71239.7|71219.7|71244|71224|71239.4|71219.4|242
1724694900000|2024-08-26 17:55:00|71240.5|71220.5|71240|71220|71241.5|71225.5|71233.8|71215.4|320
1724695200000|2024-08-26 18:00:00|71239.9|71219.9|71241.3|71221.3|71241.6|71221.6|71237.7|71217.7|313
1724695500000|2024-08-26 18:05:00|71241.4|71221.4|71243.9|71223.9|71248.6|71228.6|71240.8|71220.8|495
1724695800000|2024-08-26 18:10:00|71244|71224|71244.6|71224.6|71246|71226|71239.9|71219.9|442
1724696100000|2024-08-26 18:15:00|71244.7|71224.7|71242.7|71222.7|71244.7|71224.7|71241.5|71221.5|267
1724696400000|2024-08-26 18:20:00|71243|71223|71242|71222|71243.7|71223.7|71241.3|71221.3|277
1724696700000|2024-08-26 18:25:00|71242.5|71222.5|71241.7|71221.7|71244.2|71224.2|71241.1|71221.1|377
1724697000000|2024-08-26 18:30:00|71241.8|71221.8|71243|71223|71244.2|71224.2|71241.4|71221.4|349
1724697300000|2024-08-26 18:35:00|71242.9|71222.9|71254|71234|71254.8|71234.8|71242.3|71222.3|378
1724697600000|2024-08-26 18:40:00|71254.1|71234.1|71256.4|71236.4|71257.7|71237.7|71253.7|71233.7|348
1724697900000|2024-08-26 18:45:00|71256.5|71236.5|71254.4|71234.4|71257.8|71237.8|71253.3|71233.3|256
1724698200000|2024-08-26 18:50:00|71253.9|71233.9|71252.9|71232.9|71255.8|71235.8|71252.4|71232.4|290
1724698500000|2024-08-26 18:55:00|71252.8|71232.8|71250.9|71230.9|71254.5|71234.5|71248.3|71228.3|377
1724698800000|2024-08-26 19:00:00|71251.2|71231.2|71250.3|71230.3|71251.8|71231.8|71249.9|71229.9|367
1724699100000|2024-08-26 19:05:00|71250.4|71230.4|71250.3|71230.3|71251.5|71231.5|71249.6|71229.6|317
1724699400000|2024-08-26 19:10:00|71250.5|71230.5|71252.8|71232.8|71253.4|71233.4|71249.9|71229.9|248
1724699700000|2024-08-26 19:15:00|71252.9|71232.9|71251.5|71231.5|71253.6|71233.6|71251.3|71231.3|214
1724700000000|2024-08-26 19:20:00|71251.6|71231.6|71251.6|71231.6|71252.1|71232.1|71248.5|71228.5|270
1724700300000|2024-08-26 19:25:00|71251.5|71231.5|71250.5|71230.5|71252.5|71232.5|71250|71230|246
1724700600000|2024-08-26 19:30:00|71250.4|71230.4|71253.5|71233.5|71255.2|71235.2|71250.2|71230.2|497
1724700900000|2024-08-26 19:35:00|71253.6|71233.6|71253.9|71233.9|71254.5|71234.5|71252.1|71232.1|497
1724701200000|2024-08-26 19:40:00|71253.8|71233.8|71252.2|71232.2|71253.8|71233.8|71251.7|71231.7|192
1724701500000|2024-08-26 19:45:00|71252.1|71232.1|71252.7|71232.7|71253.1|71233.1|71252|71232|143
1724701800000|2024-08-26 19:50:00|71252.8|71232.8|71253.8|71233.8|71254.4|71234.4|71251.3|71231.3|244
1724702100000|2024-08-26 19:55:00|71253.9|71233.9|71255.9|71235.9|71257.5|71237.5|71252.7|71232.7|301
1724702400000|2024-08-26 20:00:00|71255.8|71235.8|71256.1|71236.1|71257|71237|71254.8|71234.8|411
1724702700000|2024-08-26 20:05:00|71256.2|71236.2|71259.5|71239.5|71261.5|71241.5|71255.3|71235.3|328
1724703000000|2024-08-26 20:10:00|71259.6|71239.6|71259.3|71239.3|71260|71240|71258.5|71238.5|316
1724703300000|2024-08-26 20:15:00|71259.2|71239.2|71254.6|71234.6|71259.8|71239.8|71253.3|71233.3|366
1724703600000|2024-08-26 20:20:00|71254.4|71234.4|71257.2|71237.2|71257.4|71237.4|71252.9|71232.9|305
1724703900000|2024-08-26 20:25:00|71257.3|71237.3|71258.4|71238.4|71259.8|71239.8|71256.2|71236.2|196
1724704200000|2024-08-26 20:30:00|71258.5|71238.5|71259.7|71239.7|71259.8|71239.8|71257.4|71237.4|132
1724704500000|2024-08-26 20:35:00|71259.6|71239.6|71261.9|71241.9|71262.3|71242.3|71259.6|71239.6|144
1724704800000|2024-08-26 20:40:00|71261.8|71241.8|71259.5|71239.5|71262.4|71242.4|71259.5|71239.5|78
1724705100000|2024-08-26 20:45:00|71259.6|71239.6|71240.2|71220.2|71259.7|71239.6|71239.8|71203|371
1724705400000|2024-08-26 20:50:00|71240.5|71220.5|71239.7|71219.7|71245.3|71221.5|71237.3|71211.8|197
1724705700000|2024-08-26 20:55:00|71240|71220|71262.3|71198.9|71262.3|71221.5|71237.8|71198.8|513
1724706000000|2024-08-26 21:00:00|71261.9|71198.8|71272|71185.5|71272.9|71201.5|71259.4|71184.3|20
1724706300000|2024-08-26 21:05:00|71272.1|71185.6|71273.2|71185.1|71274.7|71189.3|71269.1|71180.3|24
1724706600000|2024-08-26 21:10:00|71272.6|71184.5|71269.5|71187|71273.2|71187.6|71268.9|71184.3|65
1724706900000|2024-08-26 21:15:00|71269.4|71186.7|71269.4|71188.9|71269.7|71190.3|71266.9|71186.7|41
1724707200000|2024-08-26 21:20:00|71269.3|71190|71267.6|71188.6|71274.9|71190|71265.9|71181.5|56
1724707500000|2024-08-26 21:25:00|71267.7|71189|71268.9|71188.4|71268.9|71189|71266.8|71187.2|50
1724707800000|2024-08-26 21:30:00|71269|71188.2|71267.8|71191|71269|71191|71267.3|71188.2|83
1724708100000|2024-08-26 21:35:00|71267.9|71191.1|71267.4|71190.8|71268.3|71191.2|71267.4|71190|63
1724708400000|2024-08-26 21:40:00|71267.3|71190.5|71267.1|71191.1|71269|71191.5|71265.9|71190.1|99
1724708700000|2024-08-26 21:45:00|71269|71190.7|71267.4|71190.9|71270.3|71191.2|71267.1|71189.5|75
1724709000000|2024-08-26 21:50:00|71267.5|71191.3|71267.3|71191|71269.4|71191.3|71267.3|71190.1|74
1724709300000|2024-08-26 21:55:00|71268.9|71190.6|71268.6|71190.5|71271.5|71195|71264.1|71187.5|76
1724709600000|2024-08-26 22:00:00|71269.1|71189.4|71266|71191.2|71271.2|71195.6|71259.6|71184.4|205
1724709900000|2024-08-26 22:05:00|71265.9|71191.1|71257.9|71193.2|71265.9|71196.1|71255.4|71190.3|143
1724710200000|2024-08-26 22:10:00|71258|71193|71246.5|71201.4|71259|71203.5|71240.6|71192.6|160
1724710500000|2024-08-26 22:15:00|71243.7|71203.7|71245.8|71206.1|71246.4|71207.1|71238.7|71202.8|128
1724710800000|2024-08-26 22:20:00|71245.6|71206.4|71245.8|71208.3|71250.5|71211.5|71241.5|71205.2|115
1724711100000|2024-08-26 22:25:00|71246.9|71208.2|71240.9|71207.6|71248.1|71219.1|71235.8|71205.5|111
1724711400000|2024-08-26 22:30:00|71240.8|71207.5|71242.5|71207.1|71246.2|71211|71240.2|71205.7|93
1724711700000|2024-08-26 22:35:00|71244.1|71207|71245.2|71207.1|71247.1|71210.9|71239.9|71202.6|75
1724712000000|2024-08-26 22:40:00|71244.6|71212.4|71240.9|71207.4|71248.1|71220.5|71235.4|71203.3|76
1724712300000|2024-08-26 22:45:00|71241.3|71207.3|71244.1|71205.6|71245.4|71209.4|71239.4|71205.6|77
1724712600000|2024-08-26 22:50:00|71242.1|71205.5|71244.8|71207.8|71246.6|71208.8|71242|71203.3|56
1724712900000|2024-08-26 22:55:00|71244.9|71208|71240.1|71205.6|71245.2|71212.4|71237.6|71204.9|115
1724713200000|2024-08-26 23:00:00|71239|71205.8|71226.5|71206.5|71239.1|71209.9|71224.9|71200.1|237
1724713500000|2024-08-26 23:05:00|71226.6|71206.6|71224.8|71204.8|71227.2|71207.2|71224.5|71204.5|109
1724713800000|2024-08-26 23:10:00|71225.1|71205.1|71225.2|71205.2|71226|71206|71224.5|71204.5|111
1724714100000|2024-08-26 23:15:00|71225.3|71205.3|71221|71201|71225.9|71205.9|71220.2|71200.2|124
1724714400000|2024-08-26 23:20:00|71221.1|71201.1|71222.8|71202.8|71223.4|71203.4|71220.3|71200.3|104
1724714700000|2024-08-26 23:25:00|71223.1|71203.1|71247.8|71227.8|71252.3|71228.6|71223.1|71203.1|181
1724715000000|2024-08-26 23:30:00|71247.7|71227.7|71247.2|71227.2|71252.8|71229.5|71244.9|71220.5|190
1724715300000|2024-08-26 23:35:00|71247.3|71227.3|71248.2|71228.2|71248.9|71228.9|71245.2|71225.2|188
1724715600000|2024-08-26 23:40:00|71248.1|71228.1|71248.8|71228.8|71249.9|71229.9|71246.7|71226.7|142
1724715900000|2024-08-26 23:45:00|71248.9|71228.9|71251.9|71231.9|71254.3|71234.3|71247|71227|158
1724716200000|2024-08-26 23:50:00|71251.8|71231.8|71254.2|71234.2|71256.5|71236.5|71251.8|71231.8|376
1724716500000|2024-08-26 23:55:00|71254.5|71234.5|71265|71245|71269.3|71249.3|71254.5|71234.5|401
1724716800000|2024-08-27 00:00:00|71264.9|71244.9|71261.3|71241.3|71267.4|71247.4|71257.8|71237.8|353
1724717100000|2024-08-27 00:05:00|71261.5|71241.5|71260.1|71240.1|71266|71246|71258.5|71238.5|265
1724717400000|2024-08-27 00:10:00|71260|71240|71273.6|71253.6|71274.1|71254.1|71255.3|71235.3|285
1724717700000|2024-08-27 00:15:00|71273.7|71253.7|71270.1|71250.1|71280.1|71260.1|71268.6|71248.6|239
1724718000000|2024-08-27 00:20:00|71269.5|71249.5|71265.7|71245.7|71273|71253|71261.1|71241.1|153
1724718300000|2024-08-27 00:25:00|71265.6|71245.6|71266.6|71246.6|71267.2|71247.2|71260.7|71240.7|199
1724718600000|2024-08-27 00:30:00|71266.5|71246.5|71280.2|71260.2|71281.4|71261.4|71264.7|71244.7|170
1724718900000|2024-08-27 00:35:00|71280.1|71260.1|71276.3|71256.3|71280.3|71260.3|71273.4|71253.4|141
1724719200000|2024-08-27 00:40:00|71276.1|71256.1|71287.3|71267.3|71292.7|71272.7|71276|71256|231
1724719500000|2024-08-27 00:45:00|71287.6|71267.6|71287|71267|71289|71269|71276.1|71256.1|318
1724719800000|2024-08-27 00:50:00|71287.1|71267.1|71281.9|71261.9|71291.8|71271.8|71276.7|71256.7|476
1724720100000|2024-08-27 00:55:00|71281.8|71261.8|71286.9|71266.9|71288.6|71268.6|71266.4|71246.4|486
1724720400000|2024-08-27 01:00:00|71284.9|71264.9|71278.8|71258.8|71297.9|71277.9|71278.8|71258.8|518
1724720700000|2024-08-27 01:05:00|71278.9|71258.9|71289.4|71269.4|71292.7|71272.7|71278.6|71258.6|343
1724721000000|2024-08-27 01:10:00|71289.3|71269.3|71296.8|71276.8|71305.4|71285.4|71288.6|71268.6|365
1724721300000|2024-08-27 01:15:00|71296.9|71276.9|71291.1|71271.1|71319.8|71299.8|71288.9|71268.9|545
1724721600000|2024-08-27 01:20:00|71290.9|71270.9|71272.7|71252.7|71293.8|71273.8|71270.3|71250.3|451
1724721900000|2024-08-27 01:25:00|71272.8|71252.8|71264|71244|71276|71256|71258.6|71238.6|417
1724722200000|2024-08-27 01:30:00|71263.6|71243.6|71266.7|71246.7|71289.4|71269.4|71263|71243|548
1724722500000|2024-08-27 01:35:00|71266.6|71246.6|71252.2|71232.2|71277.1|71257.1|71251|71231|438
1724722800000|2024-08-27 01:40:00|71251.8|71231.8|71268.3|71258.3|71277.3|71262.4|71242.5|71227.4|481
1724723100000|2024-08-27 01:45:00|71268.2|71258.2|71264.3|71244.3|71276.9|71258.7|71261.2|71243.7|495
1724723400000|2024-08-27 01:50:00|71264.2|71244.2|71257.2|71237.2|71268.2|71253.3|71250.9|71235|455
1724723700000|2024-08-27 01:55:00|71257.1|71237.1|71271.1|71251.1|71271.5|71256.3|71257.1|71237.1|356
1724724000000|2024-08-27 02:00:00|71271|71251|71277.1|71257.1|71279.6|71259.6|71265.3|71245.3|392
1724724300000|2024-08-27 02:05:00|71277.2|71257.2|71272.9|71252.9|71279.1|71261.4|71269.6|71252|299
1724724600000|2024-08-27 02:10:00|71272.7|71252.7|71261.8|71241.8|71272.8|71252.8|71258.2|71238.2|409
1724724900000|2024-08-27 02:15:00|71261.9|71241.9|71265.4|71245.4|71271.1|71251.1|71255|71237.2|293
1724725200000|2024-08-27 02:20:00|71265.8|71245.8|71282.2|71262.2|71282.9|71262.9|71259.9|71239.9|287
1724725500000|2024-08-27 02:25:00|71282.3|71262.3|71278.7|71268.7|71284.7|71268.8|71278.1|71259.2|300
1724725800000|2024-08-27 02:30:00|71278.6|71268.6|71282.6|71262.6|71287.8|71268.6|71276.9|71261.1|296
1724726100000|2024-08-27 02:35:00|71282.5|71262.5|71277.8|71257.8|71283.7|71263.7|71273.3|71253.3|315
1724726400000|2024-08-27 02:40:00|71277.7|71257.7|71282.2|71262.2|71286.7|71271.7|71276|71256|327
1724726700000|2024-08-27 02:45:00|71282.3|71262.3|71277.3|71257.3|71283|71263|71276|71256|256
1724727000000|2024-08-27 02:50:00|71276.6|71256.6|71277.4|71257.4|71283.7|71263.7|71276.3|71256.3|233
1724727300000|2024-08-27 02:55:00|71277.5|71257.5|71272.7|71252.7|71277.8|71258.4|71264.6|71247.2|254
1724727600000|2024-08-27 03:00:00|71272.9|71252.9|71267.5|71247.5|71273.5|71258.1|71264.9|71244.9|227
1724727900000|2024-08-27 03:05:00|71267.4|71247.4|71271.7|71251.7|71272.1|71252.1|71264.4|71244.4|187
1724728200000|2024-08-27 03:10:00|71271.8|71251.8|71267.9|71247.9|71280.1|71260.1|71266.2|71246.2|295
1724728500000|2024-08-27 03:15:00|71267.8|71247.8|71274.8|71264.8|71279.2|71265.4|71265.2|71247.8|192
1724728800000|2024-08-27 03:20:00|71274.7|71264.7|71278.2|71258.2|71283.8|71268|71272.5|71257.1|202
1724729100000|2024-08-27 03:25:00|71278.3|71258.3|71276.6|71256.6|71280.2|71260.2|71275.6|71255.6|157
1724729400000|2024-08-27 03:30:00|71276.7|71256.7|71269.9|71259.9|71279|71262.5|71266.7|71252|161
1724729700000|2024-08-27 03:35:00|71270|71260|71268.6|71248.6|71272.1|71261|71263.1|71247.2|208
1724730000000|2024-08-27 03:40:00|71268.7|71248.7|71273.7|71253.7|71274|71257.7|71263.2|71245.3|177
1724730300000|2024-08-27 03:45:00|71273.6|71253.6|71273.7|71253.7|71277|71257|71272.4|71252.4|151
1724730600000|2024-08-27 03:50:00|71275.8|71255.8|71279.9|71259.9|71280.9|71263.2|71272.3|71255.8|142
1724730900000|2024-08-27 03:55:00|71279.8|71259.8|71278.9|71258.9|71281|71261|71277.9|71257.9|139
1724731200000|2024-08-27 04:00:00|71278.8|71258.8|71277.1|71257.1|71279.4|71259.4|71276.6|71256.6|120
1724731500000|2024-08-27 04:05:00|71277.2|71257.2|71277.5|71257.5|71280|71260|71275.8|71255.8|106
1724731800000|2024-08-27 04:10:00|71277.2|71257.2|71272.5|71252.5|71279|71259|71272.1|71252.1|131
1724732100000|2024-08-27 04:15:00|71272.4|71252.4|71272.1|71252.1|71272.6|71252.6|71266.4|71246.4|147
1724732400000|2024-08-27 04:20:00|71272.2|71252.2|71278.4|71258.4|71278.6|71264.7|71271.5|71251.5|119
1724732700000|2024-08-27 04:25:00|71278.3|71258.3|71273.7|71253.7|71278.7|71258.7|71273.7|71253.7|95
1724733000000|2024-08-27 04:30:00|71273.6|71253.6|71268.8|71248.8|71273.6|71253.6|71265.7|71245.7|112
1724733300000|2024-08-27 04:35:00|71268.7|71248.7|71272.6|71252.6|71273.9|71253.9|71266.9|71246.9|116
1724733600000|2024-08-27 04:40:00|71272.7|71252.7|71272.3|71252.3|71273.5|71253.5|71266.8|71246.8|191
1724733900000|2024-08-27 04:45:00|71272.4|71252.4|71272.8|71252.8|71276.2|71256.2|71270.5|71250.5|190
1724734200000|2024-08-27 04:50:00|71272.7|71252.7|71264.6|71244.6|71272.7|71252.7|71262.2|71242.2|220
1724734500000|2024-08-27 04:55:00|71264.7|71244.7|71255.2|71235.2|71266.6|71246.6|71253.5|71233.5|243
1724734800000|2024-08-27 05:00:00|71254.9|71234.9|71239.4|71219.4|71256.6|71236.6|71232.4|71212.4|318
1724735100000|2024-08-27 05:05:00|71239.3|71219.3|71232.3|71212.3|71239.9|71219.9|71230.8|71210.8|356
1724735400000|2024-08-27 05:10:00|71232.2|71212.2|71235|71215|71236|71216|71224.1|71204.1|234
1724735700000|2024-08-27 05:15:00|71235.1|71215.1|71239|71219|71244.3|71224.3|71233.6|71213.6|146
1724736000000|2024-08-27 05:20:00|71239.1|71219.1|71236.4|71216.4|71239.1|71219.1|71232|71212|166
1724736300000|2024-08-27 05:25:00|71236.5|71216.5|71245.4|71225.4|71246.3|71226.3|71236.3|71216.3|176
1724736600000|2024-08-27 05:30:00|71245.3|71225.3|71232.8|71212.8|71247.7|71231|71228.3|71208.3|333
1724736900000|2024-08-27 05:35:00|71232.1|71212.1|71246.6|71226.6|71250|71230|71229.6|71209.6|225
1724737200000|2024-08-27 05:40:00|71246.7|71226.7|71253.9|71233.9|71254.1|71234.1|71246.7|71226.7|209
1724737500000|2024-08-27 05:45:00|71254|71234|71253|71233|71258.1|71238.1|71247|71227|192
1724737800000|2024-08-27 05:50:00|71252.8|71232.8|71254.5|71234.5|71264.7|71244.7|71252.5|71232.5|322
1724738100000|2024-08-27 05:55:00|71254.4|71234.4|71257.2|71237.2|71263|71243|71251.1|71231.1|522
1724738400000|2024-08-27 06:00:00|71256.3|71236.3|71242.3|71222.3|71257.8|71237.8|71242.1|71222.1|380
1724738700000|2024-08-27 06:05:00|71242.2|71222.2|71245.7|71225.7|71254.2|71234.2|71241|71221|335
1724739000000|2024-08-27 06:10:00|71245.8|71225.8|71239|71229|71248.4|71233.2|71236.1|71216.1|368
1724739300000|2024-08-27 06:15:00|71238.9|71228.9|71218|71198|71247.8|71231.7|71215.1|71195.1|435
1724739600000|2024-08-27 06:20:00|71217.9|71197.9|71237|71217|71238.4|71218.4|71205.6|71185.6|466
1724739900000|2024-08-27 06:25:00|71236.9|71216.9|71231.8|71211.8|71238.3|71220.9|71220.7|71206.1|472
1724740200000|2024-08-27 06:30:00|71231.2|71211.2|71230.4|71220.4|71240.4|71224.8|71226.5|71211.1|366
1724740500000|2024-08-27 06:35:00|71230.5|71220.5|71244.6|71224.6|71247.6|71233|71230.5|71218.1|338
1724740800000|2024-08-27 06:40:00|71244.8|71224.8|71241.9|71221.9|71245.3|71225.3|71231|71211|369
1724741100000|2024-08-27 06:45:00|71242|71222|71250.7|71230.7|71251.2|71231.2|71240.9|71220.9|324
1724741400000|2024-08-27 06:50:00|71250.5|71230.5|71249.7|71229.7|71261|71243.3|71245.6|71229.1|317
1724741700000|2024-08-27 06:55:00|71251.1|71231.1|71257.6|71237.6|71271|71256|71249.5|71230.2|609
1724742000000|2024-08-27 07:00:00|71257.8|71237.8|71252.4|71232.4|71268.3|71248.3|71248.5|71228.5|513
1724742300000|2024-08-27 07:05:00|71252.6|71232.6|71261.2|71241.2|71264.4|71247|71246.2|71228.3|462
1724742600000|2024-08-27 07:10:00|71261.1|71241.1|71265.3|71255.3|71279.4|71263.2|71260.3|71240.3|444
1724742900000|2024-08-27 07:15:00|71265.5|71255.5|71269.8|71249.8|71270.6|71258|71260|71244|380
1724743200000|2024-08-27 07:20:00|71269.7|71249.7|71281.7|71271.7|71285.7|71273.6|71269.7|71249.7|343
1724743500000|2024-08-27 07:25:00|71281.8|71271.8|71306.6|71286.6|71312.3|71294.5|71278.1|71262.6|640
1724743800000|2024-08-27 07:30:00|71307|71287|71335.4|71315.4|71347.8|71327.8|71305|71285|696
1724744100000|2024-08-27 07:35:00|71335.6|71315.6|71336.9|71316.9|71338.9|71318.9|71319.4|71303|506
1724744400000|2024-08-27 07:40:00|71338|71318|71322.1|71302.1|71338|71318|71315.7|71298.6|470
1724744700000|2024-08-27 07:45:00|71322.2|71302.2|71330.1|71310.1|71330.6|71315.1|71315.7|71300.1|392
1724745000000|2024-08-27 07:50:00|71330.3|71310.3|71318.6|71298.6|71330.3|71314.2|71315.3|71295.3|551
1724745300000|2024-08-27 07:55:00|71319.2|71299.2|71332.9|71312.9|71333.4|71316.5|71317.3|71297.3|517
1724745600000|2024-08-27 08:00:00|71329.1|71319.1|71340.3|71330.3|71351.5|71335.1|71325.3|71312.9|549
1724745900000|2024-08-27 08:05:00|71340.2|71330.2|71333.4|71313.4|71345.5|71332.3|71332.3|71312.3|443
1724746200000|2024-08-27 08:10:00|71333.5|71313.5|71333.5|71313.5|71337.5|71323.5|71325.7|71305.7|452
1724746500000|2024-08-27 08:15:00|71333.6|71313.6|71323.8|71303.8|71336.2|71316.2|71322.3|71302.8|428
1724746800000|2024-08-27 08:20:00|71323.7|71303.7|71324.1|71314.1|71336.6|71316.6|71322.1|71303.7|404
1724747100000|2024-08-27 08:25:00|71323.9|71313.9|71325.5|71315.5|71331.5|71317.6|71319.2|71302.4|397
1724747400000|2024-08-27 08:30:00|71326|71316|71327.1|71307.1|71330.3|71316.9|71320.3|71300.3|420
1724747700000|2024-08-27 08:35:00|71327.2|71307.2|71322.6|71312.6|71333.1|71318.3|71321.6|71307.1|330
1724748000000|2024-08-27 08:40:00|71322.7|71312.7|71320.5|71310.5|71329|71314.9|71316.1|71300.8|299
1724748300000|2024-08-27 08:45:00|71320.7|71310.7|71336.2|71316.2|71340|71320|71320.6|71305.8|280
1724748600000|2024-08-27 08:50:00|71335.8|71315.8|71334.7|71314.7|71340.5|71320.5|71332.3|71312.3|361
1724748900000|2024-08-27 08:55:00|71334.8|71314.8|71324.9|71304.9|71335.6|71315.6|71314.4|71294.4|431
1724749200000|2024-08-27 09:00:00|71324.8|71304.8|71312.7|71292.7|71328.3|71308.3|71306.6|71286.6|381
1724749500000|2024-08-27 09:05:00|71312.6|71292.6|71308.6|71288.6|71312.7|71293.8|71300|71284.3|364
1724749800000|2024-08-27 09:10:00|71308.7|71288.7|71310.5|71290.5|71318.8|71298.8|71308.6|71288.6|326
1724750100000|2024-08-27 09:15:00|71310.4|71290.4|71297.6|71277.6|71311|71291|71289.2|71269.2|403
1724750400000|2024-08-27 09:20:00|71298.5|71278.5|71301.2|71281.2|71308.7|71288.7|71292|71273.5|442
1724750700000|2024-08-27 09:25:00|71301.4|71281.4|71298.4|71278.4|71301.4|71281.4|71294.1|71274.1|341
1724751000000|2024-08-27 09:30:00|71297.9|71277.9|71279.3|71259.3|71298.3|71278.3|71275.6|71255.6|415
1724751300000|2024-08-27 09:35:00|71279.2|71259.2|71302.6|71282.6|71303.5|71286|71279.1|71259.1|364
1724751600000|2024-08-27 09:40:00|71302.7|71282.7|71294.1|71274.1|71307.7|71287.7|71294.1|71274.1|333
1724751900000|2024-08-27 09:45:00|71294|71274|71301.9|71281.9|71305.4|71285.4|71292.5|71272.5|264
1724752200000|2024-08-27 09:50:00|71301.7|71281.7|71296.9|71276.9|71307.3|71287.3|71290.3|71270.3|314
1724752500000|2024-08-27 09:55:00|71296.3|71276.3|71304.5|71284.5|71309.6|71289.6|71292.5|71272.5|328
1724752800000|2024-08-27 10:00:00|71304.8|71284.8|71308.4|71288.4|71318|71298|71301.6|71281.6|363
1724753100000|2024-08-27 10:05:00|71308.5|71288.5|71289.9|71269.9|71309.3|71289.3|71285.1|71267.9|349
1724753400000|2024-08-27 10:10:00|71289.5|71269.5|71297.3|71277.3|71297.4|71277.4|71282.6|71262.6|373
1724753700000|2024-08-27 10:15:00|71297.2|71277.2|71286.1|71266.1|71297.2|71277.2|71273.6|71258.4|388
1724754000000|2024-08-27 10:20:00|71285.9|71265.9|71291.1|71271.1|71291.2|71276|71272.9|71252.9|355
1724754300000|2024-08-27 10:25:00|71291.2|71271.2|71309.5|71289.5|71309.5|71290.2|71285.2|71268.5|451
1724754600000|2024-08-27 10:30:00|71311.2|71291.2|71307.5|71287.5|71318.5|71303|71305.3|71285.3|416
1724754900000|2024-08-27 10:35:00|71307.6|71287.6|71323.4|71303.4|71323.4|71303.4|71307.6|71287.6|355
1724755200000|2024-08-27 10:40:00|71323.2|71303.2|71306.2|71286.2|71323.2|71304.5|71303.6|71283.6|352
1724755500000|2024-08-27 10:45:00|71306.3|71286.3|71306.4|71286.4|71310|71290|71299.1|71279.1|400
1724755800000|2024-08-27 10:50:00|71306.3|71286.3|71303.1|71283.1|71306.7|71286.7|71301.8|71281.8|267
1724756100000|2024-08-27 10:55:00|71303.2|71283.2|71312.9|71292.9|71317.8|71297.8|71302.2|71282.2|376
1724756400000|2024-08-27 11:00:00|71312.8|71292.8|71317|71297|71318.9|71298.9|71303.4|71283.4|375
1724756700000|2024-08-27 11:05:00|71317.3|71297.3|71307|71287|71317.3|71297.3|71301|71284.9|352
1724757000000|2024-08-27 11:10:00|71307.1|71287.1|71304.4|71284.4|71311|71291|71302|71282|306
1724757300000|2024-08-27 11:15:00|71304.2|71284.2|71301.9|71281.9|71306.8|71291.8|71292.1|71275.8|389
1724757600000|2024-08-27 11:20:00|71302.1|71282.1|71293.2|71283.2|71304|71287|71293.1|71278.1|333
1724757900000|2024-08-27 11:25:00|71293.1|71283.1|71281.8|71261.8|71298.6|71283.3|71279.1|71259.1|350
1724758200000|2024-08-27 11:30:00|71281.6|71261.6|71275.8|71255.8|71282|71262|71275.5|71255.5|339
1724758500000|2024-08-27 11:35:00|71275.7|71255.7|71285.8|71265.8|71289.4|71269.4|71268.1|71252.7|356
1724758800000|2024-08-27 11:40:00|71285.9|71265.9|71288.5|71268.5|71293.8|71273.8|71284.7|71264.7|265
1724759100000|2024-08-27 11:45:00|71288.7|71268.7|71282.8|71262.8|71289.6|71269.6|71279.4|71259.4|240
1724759400000|2024-08-27 11:50:00|71282|71262|71279.1|71259.1|71282.9|71265|71272.3|71252.3|321
1724759700000|2024-08-27 11:55:00|71279.2|71259.2|71285.7|71265.7|71286.9|71271.4|71278.6|71259.1|392
1724760000000|2024-08-27 12:00:00|71285.8|71265.8|71283.1|71263.1|71293.1|71273.1|71279.1|71259.1|384
1724760300000|2024-08-27 12:05:00|71282.9|71262.9|71281.1|71261.1|71284.3|71267.4|71274.4|71256.2|281
1724760600000|2024-08-27 12:10:00|71281|71261|71276|71266|71284.3|71267|71275|71256.5|312
1724760900000|2024-08-27 12:15:00|71275.9|71265.9|71276.3|71266.3|71284.2|71271.5|71274.9|71263.1|270
1724761200000|2024-08-27 12:20:00|71276.2|71266.2|71296.7|71276.7|71296.7|71276.7|71276.2|71261.6|397
1724761500000|2024-08-27 12:25:00|71296.8|71276.8|71306.3|71286.3|71308.5|71288.5|71290.4|71270.4|370
1724761800000|2024-08-27 12:30:00|71306.4|71286.4|71306.5|71286.5|71313|71293|71301.9|71281.9|453
1724762100000|2024-08-27 12:35:00|71306.6|71286.6|71289.5|71269.5|71311.1|71291.1|71286.9|71266.9|484
1724762400000|2024-08-27 12:40:00|71289.6|71269.6|71301.2|71281.2|71303.4|71283.4|71286.7|71266.7|459
1724762700000|2024-08-27 12:45:00|71301.3|71281.3|71300.4|71280.4|71306.4|71286.4|71297.3|71277.3|427
1724763000000|2024-08-27 12:50:00|71300.3|71280.3|71295.2|71275.2|71301.4|71281.4|71291.8|71271.8|430
1724763300000|2024-08-27 12:55:00|71294.8|71274.8|71302.8|71282.8|71304.6|71286.4|71294.7|71274.7|458
1724763600000|2024-08-27 13:00:00|71302.4|71282.4|71286.5|71266.5|71302.5|71282.5|71284|71264|490
1724763900000|2024-08-27 13:05:00|71286.9|71266.9|71293|71273|71299.3|71279.3|71286.9|71266.9|473
1724764200000|2024-08-27 13:10:00|71293.4|71273.4|71304.2|71284.2|71310.3|71290.3|71292.1|71272.1|405
1724764500000|2024-08-27 13:15:00|71304|71284|71304.2|71284.2|71306.5|71286.5|71295.4|71275.4|463
1724764800000|2024-08-27 13:20:00|71304.1|71284.1|71304.2|71284.2|71313.4|71293.4|71303.5|71283.5|387
1724765100000|2024-08-27 13:25:00|71304|71284|71306.4|71286.4|71308.9|71288.9|71303.1|71283.1|392
1724765400000|2024-08-27 13:30:00|71306.3|71286.3|71306.3|71286.3|71309.6|71289.6|71298.2|71278.2|502
1724765700000|2024-08-27 13:35:00|71305.5|71285.5|71301.6|71281.6|71308.2|71293.6|71294.8|71277.2|460
1724766000000|2024-08-27 13:40:00|71301.4|71281.4|71304|71284|71306.8|71286.8|71294|71274|466
1724766300000|2024-08-27 13:45:00|71304.1|71284.1|71302.1|71282.1|71306.3|71286.3|71298.6|71278.6|520
1724766600000|2024-08-27 13:50:00|71302.7|71282.7|71290.7|71270.7|71303.9|71283.9|71289.1|71269.1|509
1724766900000|2024-08-27 13:55:00|71290.6|71270.6|71300|71280|71300.8|71280.8|71290.4|71270.4|432
1724767200000|2024-08-27 14:00:00|71298.4|71278.4|71295.4|71275.4|71309.1|71289.1|71294.7|71274.7|649
1724767500000|2024-08-27 14:05:00|71295.3|71275.3|71298.9|71278.9|71304.6|71284.6|71287.2|71271.6|557
1724767800000|2024-08-27 14:10:00|71298.8|71278.8|71298.8|71278.8|71300.9|71284.2|71284.2|71264.2|504
1724768100000|2024-08-27 14:15:00|71298.6|71278.6|71297.1|71277.1|71303|71283|71287.4|71267.4|569
1724768400000|2024-08-27 14:20:00|71297|71277|71272.6|71252.6|71299.5|71281.8|71271.7|71251.7|557
1724768700000|2024-08-27 14:25:00|71272.5|71252.5|71281.1|71261.1|71283.3|71263.3|71267.1|71247.1|458
1724769000000|2024-08-27 14:30:00|71280.9|71260.9|71299|71279|71299|71284.4|71274.7|71254.7|539
1724769300000|2024-08-27 14:35:00|71299.2|71279.2|71284.8|71264.8|71300.6|71286.4|71279.9|71259.9|528
1724769600000|2024-08-27 14:40:00|71284.9|71264.9|71287|71267|71293.4|71278.5|71280.6|71263.8|502
1724769900000|2024-08-27 14:45:00|71287.2|71267.2|71291.4|71271.4|71300|71280|71286|71266|520
1724770200000|2024-08-27 14:50:00|71291.5|71271.5|71289.5|71269.5|71296.7|71276.7|71281.2|71261.2|565
1724770500000|2024-08-27 14:55:00|71289.7|71269.7|71300.9|71280.9|71305.7|71288.8|71283.2|71268.1|593
1724770800000|2024-08-27 15:00:00|71301|71281|71287.3|71267.3|71307.3|71287.3|71279.9|71264.7|511
1724771100000|2024-08-27 15:05:00|71287.4|71267.4|71282.6|71262.6|71289.5|71274.6|71273.7|71258.4|491
1724771400000|2024-08-27 15:10:00|71282.5|71262.5|71286.2|71266.2|71290.8|71276.1|71275.5|71260.5|476
1724771700000|2024-08-27 15:15:00|71286.1|71266.1|71293.3|71273.3|71300|71285.2|71285.9|71266.1|472
1724772000000|2024-08-27 15:20:00|71293.1|71273.1|71288.8|71268.8|71295.1|71275.1|71279.8|71259.8|394
1724772300000|2024-08-27 15:25:00|71287.5|71267.5|71291.3|71271.3|71295|71275|71283.9|71263.9|406
1724772600000|2024-08-27 15:30:00|71291.5|71271.5|71289.3|71269.3|71297.4|71283.4|71283.9|71266.9|484
1724772900000|2024-08-27 15:35:00|71289.1|71269.1|71292.1|71272.1|71292.3|71276.8|71285.9|71266.2|341
1724773200000|2024-08-27 15:40:00|71292.3|71272.3|71290|71270|71292.3|71280.5|71283.4|71269.8|283
1724773500000|2024-08-27 15:45:00|71289.9|71269.9|71288.1|71268.1|71290.6|71275.3|71282.4|71265|311
1724773800000|2024-08-27 15:50:00|71288.2|71268.2|71271|71261|71291.6|71271.6|71269.4|71254.7|312
1724774100000|2024-08-27 15:55:00|71270.9|71260.9|71267.5|71247.5|71275.8|71260.9|71257.7|71238.7|596
1724774400000|2024-08-27 16:00:00|71267.3|71247.3|71272.4|71252.4|71272.5|71252.5|71265.3|71245.3|380
1724774700000|2024-08-27 16:05:00|71272.3|71252.3|71273.1|71253.1|71277.5|71257.5|71271.1|71251.1|281
1724775000000|2024-08-27 16:10:00|71273.2|71253.2|71271.8|71251.8|71278.2|71258.2|71270|71250|255
1724775300000|2024-08-27 16:15:00|71271.7|71251.7|71275|71255|71276.5|71256.5|71267.7|71247.7|290
1724775600000|2024-08-27 16:20:00|71276.3|71256.3|71278|71258|71280.4|71260.4|71273.6|71253.6|265
1724775900000|2024-08-27 16:25:00|71278.2|71258.2|71276.2|71256.2|71279.9|71259.9|71274.9|71254.9|317
1724776200000|2024-08-27 16:30:00|71276.1|71256.1|71289.5|71269.5|71290|71270|71274.4|71254.4|268
1724776500000|2024-08-27 16:35:00|71289.6|71269.6|71286.5|71266.5|71293|71273|71285.9|71265.9|247
1724776800000|2024-08-27 16:40:00|71286.4|71266.4|71291.5|71271.5|71291.5|71271.5|71283.2|71263.2|340
1724777100000|2024-08-27 16:45:00|71291.4|71271.4|71276.7|71256.7|71291.5|71271.5|71273.6|71253.6|256
1724777400000|2024-08-27 16:50:00|71276.6|71256.6|71272.6|71252.6|71279.7|71259.7|71268.6|71248.6|243
1724777700000|2024-08-27 16:55:00|71272.7|71252.7|71275|71255|71276.2|71256.2|71268|71248|252
1724778000000|2024-08-27 17:00:00|71275.1|71255.1|71273.1|71253.1|71278.2|71258.2|71271.2|71251.2|383
1724778300000|2024-08-27 17:05:00|71273.3|71253.3|71267.9|71247.9|71276.1|71256.1|71267.6|71247.6|278
1724778600000|2024-08-27 17:10:00|71267.8|71247.8|71257.9|71237.9|71268.6|71248.6|71257.3|71237.3|330
1724778900000|2024-08-27 17:15:00|71258|71238|71246.7|71236.7|71258.7|71238.7|71244.4|71227.8|368
1724779200000|2024-08-27 17:20:00|71245.7|71235.7|71253.6|71233.6|71256.1|71236.9|71241.8|71230.1|289
1724779500000|2024-08-27 17:25:00|71253.7|71233.7|71253.5|71233.5|71258.1|71238.1|71252.3|71232.3|307
1724779800000|2024-08-27 17:30:00|71253.7|71233.7|71258.6|71238.6|71259.2|71239.2|71251.8|71231.8|277
1724780100000|2024-08-27 17:35:00|71258.5|71238.5|71251.3|71231.3|71259|71239|71250.1|71230.1|220
1724780400000|2024-08-27 17:40:00|71251.2|71231.2|71253.4|71233.4|71254.1|71234.1|71247.3|71227.3|281
1724780700000|2024-08-27 17:45:00|71253.5|71233.5|71254.8|71234.8|71254.8|71234.8|71250.6|71230.6|174
1724781000000|2024-08-27 17:50:00|71254.9|71234.9|71258.4|71238.4|71259|71244.3|71252.7|71234.6|199
1724781300000|2024-08-27 17:55:00|71258.3|71238.3|71250|71240|71261.3|71241.3|71247.7|71232.9|265
1724781600000|2024-08-27 18:00:00|71249.8|71239.8|71242.4|71232.4|71251.5|71241.5|71242.2|71232.2|247
1724781900000|2024-08-27 18:05:00|71242.5|71232.5|71237.5|71217.5|71242.5|71232.5|71225.8|71209.7|352
1724782200000|2024-08-27 18:10:00|71237.4|71217.4|71242.6|71222.6|71244.4|71225.7|71234.3|71214.3|392
1724782500000|2024-08-27 18:15:00|71242.7|71222.7|71236|71216|71247.4|71232.2|71234.5|71214.5|275
1724782800000|2024-08-27 18:20:00|71235.9|71215.9|71233.5|71213.5|71244.5|71224.5|71231.8|71211.8|260
1724783100000|2024-08-27 18:25:00|71233.6|71213.6|71227.3|71207.3|71235.3|71215.3|71227|71207|284
1724783400000|2024-08-27 18:30:00|71227.2|71207.2|71231.4|71211.4|71231.5|71211.5|71227.2|71207.2|290
1724783700000|2024-08-27 18:35:00|71231.3|71211.3|71240.1|71220.1|71240.1|71220.1|71230.6|71210.6|256
1724784000000|2024-08-27 18:40:00|71240.2|71220.2|71236.7|71216.7|71240.2|71220.2|71232.9|71212.9|197
1724784300000|2024-08-27 18:45:00|71237|71217|71226.9|71216.9|71238.2|71218.2|71226.6|71208.8|259
1724784600000|2024-08-27 18:50:00|71227.2|71217.2|71236.6|71216.6|71236.6|71220.5|71226.1|71211.2|302
1724784900000|2024-08-27 18:55:00|71236.7|71216.7|71231|71211|71241|71221|71228.6|71208.6|338
1724785200000|2024-08-27 19:00:00|71230.9|71210.9|71229.8|71209.8|71237.1|71217.1|71227.8|71207.8|330
1724785500000|2024-08-27 19:05:00|71229.7|71209.7|71228.2|71208.2|71231.2|71211.2|71227.3|71207.3|268
1724785800000|2024-08-27 19:10:00|71228.3|71208.3|71226.4|71206.4|71230.6|71210.6|71223.4|71203.4|233
1724786100000|2024-08-27 19:15:00|71226.3|71206.3|71226.6|71206.6|71226.7|71206.7|71222|71202|187
1724786400000|2024-08-27 19:20:00|71226.5|71206.5|71217.9|71197.9|71226.7|71206.7|71216.4|71196.4|260
1724786700000|2024-08-27 19:25:00|71218.1|71198.1|71217.2|71197.2|71220.6|71200.6|71216.6|71196.6|241
1724787000000|2024-08-27 19:30:00|71217.1|71197.1|71217.4|71197.4|71219.2|71199.2|71216.3|71196.3|210
1724787300000|2024-08-27 19:35:00|71217.3|71197.3|71214.4|71194.4|71218.1|71198.1|71212.7|71192.7|258
1724787600000|2024-08-27 19:40:00|71214.5|71194.5|71204|71184|71214.7|71194.7|71203.7|71183.7|302
1724787900000|2024-08-27 19:45:00|71204.1|71184.1|71207.2|71187.2|71208.5|71188.5|71202|71182|515
1724788200000|2024-08-27 19:50:00|71207.7|71187.7|71204.7|71184.7|71207.7|71187.7|71204.4|71184.4|382
1724788500000|2024-08-27 19:55:00|71204.6|71184.6|71202.8|71182.8|71206|71186|71201.1|71181.1|373
1724788800000|2024-08-27 20:00:00|71202.9|71182.9|71207|71187|71207.4|71187.4|71202.2|71182.2|267
1724789100000|2024-08-27 20:05:00|71206.9|71186.9|71211.3|71191.3|71212.5|71192.5|71205.1|71185.1|524
1724789400000|2024-08-27 20:10:00|71211.2|71191.2|71214.4|71194.4|71214.9|71194.9|71208.2|71188.2|526
1724789700000|2024-08-27 20:15:00|71214.2|71194.2|71216.4|71196.4|71218.2|71198.2|71213.9|71193.9|611
1724790000000|2024-08-27 20:20:00|71215.4|71195.4|71212.2|71192.2|71216.6|71196.6|71211.5|71191.5|330
1724790300000|2024-08-27 20:25:00|71212.1|71192.1|71216.3|71196.3|71217.2|71197.2|71211.7|71191.7|223
1724790600000|2024-08-27 20:30:00|71216.4|71196.4|71210.5|71190.5|71217.7|71197.7|71210.1|71190.1|86
1724790900000|2024-08-27 20:35:00|71210.6|71190.6|71209.8|71189.8|71215.8|71195.8|71209.6|71189.6|181
1724791200000|2024-08-27 20:40:00|71209.7|71189.7|71209|71189|71210.1|71190.1|71206.9|71186.9|163
1724791500000|2024-08-27 20:45:00|71209.2|71189.2|71219.7|71199.7|71231.7|71207.6|71209.2|71189.2|368
1724791800000|2024-08-27 20:50:00|71219.8|71199.8|71215.6|71195.6|71225.5|71205.5|71214.2|71194.2|341
1724792100000|2024-08-27 20:55:00|71215.7|71195.7|71251.5|71173.5|71251.6|71197|71215.4|71173.4|554
1724792400000|2024-08-27 21:00:00|71260.8|71173.1|71253.2|71164.1|71276.2|71175.3|71252.6|71156.2|43
1724792700000|2024-08-27 21:05:00|71252.8|71164.3|71256.2|71162|71256.3|71166|71251.9|71160.9|65
1724793000000|2024-08-27 21:10:00|71255.7|71161.5|71250.6|71166.6|71257.1|71169.8|71248.7|71159.9|258
1724793300000|2024-08-27 21:15:00|71250.7|71166.5|71251.1|71166.3|71251.7|71168.3|71250.3|71165.9|57
1724793600000|2024-08-27 21:20:00|71251.7|71167.6|71252.9|71164.8|71253.5|71167.6|71250.3|71164.7|63
1724793900000|2024-08-27 21:25:00|71253.2|71164.4|71251.6|71167.9|71254.3|71168.4|71251.2|71164.1|95
1724794200000|2024-08-27 21:30:00|71255.8|71164.3|71253.3|71167.3|71258.2|71167.6|71252.9|71163.6|151
1724794500000|2024-08-27 21:35:00|71253.2|71167.2|71253.2|71169|71257.3|71169.3|71252.3|71161.4|158
1724794800000|2024-08-27 21:40:00|71253.9|71168.8|71255.1|71166|71256.6|71169.9|71251|71163.1|168
1724795100000|2024-08-27 21:45:00|71255|71164.6|71252.6|71170.2|71256.1|71170.6|71251.6|71164.6|100
1724795400000|2024-08-27 21:50:00|71252.7|71170.6|71252.2|71170.3|71253.2|71170.6|71251.5|71167|96
1724795700000|2024-08-27 21:55:00|71252.8|71169.7|71248.9|71173.8|71257.5|71174.6|71248.5|71161.4|150
1724796000000|2024-08-27 22:00:00|71253.6|71167.9|71242.5|71174.5|71256|71176.1|71242.1|71165.4|245
1724796300000|2024-08-27 22:05:00|71242.6|71175|71242|71175.2|71257|71178.9|71241.6|71171|184
1724796600000|2024-08-27 22:10:00|71242.7|71176.2|71235.9|71185.8|71244.3|71189.8|71231.8|71172.3|214
1724796900000|2024-08-27 22:15:00|71236.9|71185.4|71230.8|71193.3|71236.9|71193.5|71229.8|71185.4|152
1724797200000|2024-08-27 22:20:00|71230.7|71192.9|71230.8|71190.8|71234.5|71192.9|71228.9|71189.7|118
1724797500000|2024-08-27 22:25:00|71230.9|71190.9|71232.8|71189.3|71237.1|71193.1|71229.7|71188.3|101
1724797800000|2024-08-27 22:30:00|71229.5|71192.2|71205.9|71185.9|71235.5|71192.2|71205.5|71178.4|190
1724798100000|2024-08-27 22:35:00|71205.3|71185.3|71206.5|71186.5|71207.7|71187.7|71205.3|71185.3|143
1724798400000|2024-08-27 22:40:00|71207|71187|71201.9|71181.9|71207.9|71187.9|71201.7|71181.7|95
1724798700000|2024-08-27 22:45:00|71201.8|71181.8|71201.8|71181.8|71203|71183|71201.4|71181.4|44
1724799000000|2024-08-27 22:50:00|71201.9|71181.9|71200.8|71180.8|71206.2|71182.1|71200.6|71175.2|75
1724799300000|2024-08-27 22:55:00|71200.7|71180.7|71200.5|71180.5|71206.7|71182.5|71199.7|71173.2|108
1724799600000|2024-08-27 23:00:00|71200.7|71180.7|71207|71174.7|71207.8|71182.6|71200.2|71173.9|237
1724799900000|2024-08-27 23:05:00|71205.9|71174.6|71203|71183|71206.1|71184|71200.1|71174.4|131
1724800200000|2024-08-27 23:10:00|71202.8|71182.8|71205|71185|71205.1|71185.1|71202.8|71182.8|117
1724800500000|2024-08-27 23:15:00|71205.1|71185.1|71203.5|71183.5|71205.1|71185.1|71203.4|71183.4|105
1724800800000|2024-08-27 23:20:00|71203.8|71183.8|71203.8|71183.8|71205.2|71185.2|71203.5|71183.5|131
1724801100000|2024-08-27 23:25:00|71203.9|71183.9|71206.6|71186.6|71206.8|71186.8|71203.6|71183.6|62
1724801400000|2024-08-27 23:30:00|71206.7|71186.7|71205.6|71185.6|71211.4|71191.4|71204.6|71184.6|106
1724801700000|2024-08-27 23:35:00|71205.7|71185.7|71207.5|71187.5|71208.7|71188.7|71205.7|71185.7|72
1724802000000|2024-08-27 23:40:00|71207.4|71187.4|71207.4|71187.4|71208.1|71188.1|71206.7|71186.7|82
1724802300000|2024-08-27 23:45:00|71207.7|71187.7|71206.2|71186.2|71207.9|71187.9|71206.1|71186.1|39
1724802600000|2024-08-27 23:50:00|71206.4|71186.4|71225.9|71205.9|71228.5|71208.5|71206.4|71186.4|477
1724802900000|2024-08-27 23:55:00|71226|71206|71228.6|71208.6|71233.6|71213.6|71225|71205|186
1724803200000|2024-08-28 00:00:00|71228.3|71208.3|71232.8|71212.8|71235.8|71215.8|71223|71203|410
1724803500000|2024-08-28 00:05:00|71232.9|71212.9|71246.9|71226.9|71248.3|71228.3|71229.1|71209.1|331
1724803800000|2024-08-28 00:10:00|71246.8|71226.8|71244.7|71224.7|71255.2|71235.2|71244|71224|289
1724804100000|2024-08-28 00:15:00|71244.6|71224.6|71242.9|71222.9|71244.8|71224.8|71236.5|71216.5|191
1724804400000|2024-08-28 00:20:00|71243|71223|71239.3|71219.3|71248.2|71228.2|71239.1|71219.1|232
1724804700000|2024-08-28 00:25:00|71238.8|71218.8|71236.6|71216.6|71242.8|71222.8|71236|71216|151
1724805000000|2024-08-28 00:30:00|71236.5|71216.5|71242.7|71222.7|71246.1|71226.1|71234.2|71214.2|174
1724805300000|2024-08-28 00:35:00|71244.6|71224.6|71254.5|71234.5|71257.8|71237.8|71244.4|71224.4|194
1724805600000|2024-08-28 00:40:00|71254.6|71234.6|71261.2|71241.2|71261.9|71241.9|71252.4|71232.4|142
1724805900000|2024-08-28 00:45:00|71261.3|71241.3|71262.8|71242.8|71265.8|71245.8|71257.8|71237.8|193
1724806200000|2024-08-28 00:50:00|71265.1|71245.1|71269.8|71249.8|71270.9|71250.9|71258.4|71244.8|292
1724806500000|2024-08-28 00:55:00|71271.2|71251.2|71247.2|71237.2|71274.5|71254.5|71245|71231.2|299
1724806800000|2024-08-28 01:00:00|71247.3|71237.3|71252.2|71232.2|71253.3|71237.3|71244.7|71224.7|294
1724807100000|2024-08-28 01:05:00|71252.3|71232.3|71257.3|71237.3|71263.8|71243.8|71251.2|71231.2|276
1724807400000|2024-08-28 01:10:00|71257.1|71237.1|71266.4|71246.4|71268.9|71248.9|71255.5|71235.5|225
1724807700000|2024-08-28 01:15:00|71266.5|71246.5|71271.9|71251.9|71272.6|71252.6|71259.7|71239.7|231
1724808000000|2024-08-28 01:20:00|71271.5|71251.5|71272.8|71252.8|71282|71262|71267.9|71250.6|274
1724808300000|2024-08-28 01:25:00|71272.9|71252.9|71266|71246|71280.3|71260.3|71261.5|71241.5|291
1724808600000|2024-08-28 01:30:00|71264.5|71244.5|71243.7|71223.7|71282.8|71262.8|71241|71221|769
1724808900000|2024-08-28 01:35:00|71243.8|71223.8|71258.8|71238.8|71270.3|71250.3|71241|71221|538
1724809200000|2024-08-28 01:40:00|71258.6|71238.6|71248.1|71228.1|71258.6|71238.6|71243.9|71223.9|493
1724809500000|2024-08-28 01:45:00|71248.5|71228.5|71268.8|71248.8|71275.4|71255.4|71247.4|71227.4|454
1724809800000|2024-08-28 01:50:00|71268.7|71248.7|71290.9|71270.9|71294.8|71279.5|71268.1|71248.1|642
1724810100000|2024-08-28 01:55:00|71290.8|71270.8|71288.6|71268.6|71293|71273|71273.8|71260.3|497
1724810400000|2024-08-28 02:00:00|71289.3|71269.3|71294.1|71274.1|71301.9|71281.9|71281.8|71267.6|482
1724810700000|2024-08-28 02:05:00|71294|71274|71293.9|71273.9|71307.5|71287.5|71292.1|71272.1|421
1724811000000|2024-08-28 02:10:00|71293.7|71273.7|71292.4|71282.4|71298.2|71283.2|71291.4|71271.4|309
1724811300000|2024-08-28 02:15:00|71292.2|71282.2|71299.1|71289.1|71315.8|71295.8|71292.1|71277.1|393
1724811600000|2024-08-28 02:20:00|71299|71289|71307.3|71287.3|71311.4|71296.6|71298.3|71282.8|313
1724811900000|2024-08-28 02:25:00|71307.4|71287.4|71303.2|71283.2|71309.7|71294.8|71298|71278|319
1724812200000|2024-08-28 02:30:00|71303.3|71283.3|71308.5|71288.5|71309.6|71294.8|71293|71279|396
1724812500000|2024-08-28 02:35:00|71308.4|71288.4|71305.9|71285.9|71312.1|71297.1|71298.1|71283.7|332
1724812800000|2024-08-28 02:40:00|71306|71286|71303.8|71293.8|71312.6|71301.5|71303.3|71285.9|263
1724813100000|2024-08-28 02:45:00|71303.9|71293.9|71300.9|71280.9|71309.8|71294.7|71299.4|71280|256
1724813400000|2024-08-28 02:50:00|71301.2|71281.2|71306.5|71296.5|71311|71301|71299.5|71279.5|301
1724813700000|2024-08-28 02:55:00|71307|71297|71336.2|71326.2|71336.2|71326.2|71307|71294|476
1724814000000|2024-08-28 03:00:00|71336.3|71326.3|71325.9|71315.9|71349.8|71334.5|71325.4|71309.7|528
1724814300000|2024-08-28 03:05:00|71326|71316|71333.1|71313.1|71333.1|71317.8|71318.1|71301.5|392
1724814600000|2024-08-28 03:10:00|71333|71313|71340|71330|71343.3|71330.2|71327.8|71311.8|342
1724814900000|2024-08-28 03:15:00|71339.8|71329.8|71330.3|71320.3|71343.7|71331.3|71327.8|71317.8|227
1724815200000|2024-08-28 03:20:00|71330.4|71320.4|71332.6|71312.6|71345.3|71329.9|71330.3|71312.6|285
1724815500000|2024-08-28 03:25:00|71333.2|71313.2|71330.8|71320.8|71337|71320.8|71325.7|71310.1|172
1724815800000|2024-08-28 03:30:00|71330.7|71320.7|71326.2|71316.2|71337.6|71327.6|71325.5|71313.6|192
1724816100000|2024-08-28 03:35:00|71326.3|71316.3|71324|71314|71330.9|71316.3|71322.4|71304.6|207
1724816400000|2024-08-28 03:40:00|71324.1|71314.1|71320.4|71310.4|71325.2|71315.2|71316.9|71306.9|132
1724816700000|2024-08-28 03:45:00|71320.5|71310.5|71320.6|71310.6|71324.3|71311.1|71315.9|71302.9|161
1724817000000|2024-08-28 03:50:00|71320.7|71310.7|71318.4|71308.4|71320.7|71310.7|71315.9|71305.9|149
1724817300000|2024-08-28 03:55:00|71317.7|71307.7|71313.3|71303.3|71318.8|71307.7|71312|71296.8|148
1724817600000|2024-08-28 04:00:00|71313.4|71303.4|71315.5|71305.5|71317.5|71307.5|71312.5|71302.5|151
1724817900000|2024-08-28 04:05:00|71315.4|71305.4|71327.1|71307.1|71328.6|71315.2|71313.8|71300.6|175
1724818200000|2024-08-28 04:10:00|71322.3|71312.3|71320.1|71310.1|71332.4|71317.7|71319.3|71306.3|185
1724818500000|2024-08-28 04:15:00|71320.3|71310.3|71325.9|71305.9|71331.2|71311.2|71319.6|71304.5|146
1724818800000|2024-08-28 04:20:00|71326|71306|71327.2|71307.2|71327.3|71310.6|71319.7|71302.6|142
1724819100000|2024-08-28 04:25:00|71328|71308|71317.6|71307.6|71328|71312.6|71316.6|71300.3|136
1724819400000|2024-08-28 04:30:00|71317.5|71307.5|71329.9|71309.9|71332.1|71314.6|71316.9|71301.4|147
1724819700000|2024-08-28 04:35:00|71329.7|71309.7|71341.5|71321.5|71342.3|71322.3|71329.7|71309.7|185
1724820000000|2024-08-28 04:40:00|71341.8|71321.8|71336|71316|71342.1|71322.1|71334.7|71314.7|184
1724820300000|2024-08-28 04:45:00|71336.1|71316.1|71338|71318|71341.3|71321.3|71335.9|71315.9|140
1724820600000|2024-08-28 04:50:00|71337.9|71317.9|71334.8|71314.8|71341.7|71321.7|71333.8|71313.8|171
1724820900000|2024-08-28 04:55:00|71334.9|71314.9|71333.6|71313.6|71336.9|71316.9|71332.6|71312.6|176
1724821200000|2024-08-28 05:00:00|71333.7|71313.7|71334.1|71314.1|71335.6|71315.6|71330.9|71310.9|225
1724821500000|2024-08-28 05:05:00|71333|71313|71339.2|71319.2|71341.3|71321.3|71332.2|71312.2|185
1724821800000|2024-08-28 05:10:00|71339.1|71319.1|71340|71320|71341.8|71321.8|71337.9|71317.9|176
1724822100000|2024-08-28 05:15:00|71339.7|71319.7|71348.3|71328.3|71352.5|71334.8|71339|71319|337
1724822400000|2024-08-28 05:20:00|71348.5|71328.5|71367.7|71347.7|71371.9|71351.9|71348.5|71328.5|409
1724822700000|2024-08-28 05:25:00|71367.6|71347.6|71369.6|71349.6|71382.2|71362.2|71364.4|71344.4|407
1724823000000|2024-08-28 05:30:00|71370.8|71350.8|71364.7|71344.7|71379.2|71359.2|71358.4|71338.4|461
1724823300000|2024-08-28 05:35:00|71364.8|71344.8|71347.8|71337.8|71372.5|71352.5|71347.5|71332.4|369
1724823600000|2024-08-28 05:40:00|71347.9|71337.9|71348.3|71328.3|71353.3|71339.3|71344.8|71324.8|383
1724823900000|2024-08-28 05:45:00|71348.2|71328.2|71350.8|71330.8|71355.3|71338|71342.5|71322.5|334
1724824200000|2024-08-28 05:50:00|71350.7|71330.7|71360.2|71340.2|71360.7|71340.7|71336.9|71320.2|407
1724824500000|2024-08-28 05:55:00|71360.8|71340.8|71358|71348|71371|71351|71356.1|71339.2|537
1724824800000|2024-08-28 06:00:00|71363.1|71343.1|71371|71351|71372.9|71352.9|71352.4|71332.4|419
1724825100000|2024-08-28 06:05:00|71371.1|71351.1|71368.9|71348.9|71377.1|71358.2|71360.7|71344.5|418
1724825400000|2024-08-28 06:10:00|71369|71349|71378.2|71358.2|71379|71362.5|71362.9|71344.8|452
1724825700000|2024-08-28 06:15:00|71377.8|71357.8|71376.1|71356.1|71382.7|71363.7|71373.4|71353.8|367
1724826000000|2024-08-28 06:20:00|71376.2|71356.2|71379.8|71359.8|71382.2|71368.1|71368.1|71350.8|361
1724826300000|2024-08-28 06:25:00|71379.7|71359.7|71370.6|71350.6|71382.5|71369.4|71366.6|71350.1|421
1724826600000|2024-08-28 06:30:00|71370.5|71350.5|71351.7|71331.7|71370.6|71354.8|71345.1|71329.3|439
1724826900000|2024-08-28 06:35:00|71351.6|71331.6|71339|71329|71352.6|71337.7|71336.3|71322.2|296
1724827200000|2024-08-28 06:40:00|71339.1|71329.1|71339.7|71319.7|71346.1|71330.8|71334.4|71319|316
1724827500000|2024-08-28 06:45:00|71339.9|71319.9|71349.1|71329.1|71353|71333|71339.5|71319.5|405
1724827800000|2024-08-28 06:50:00|71349.2|71329.2|71344.8|71324.8|71353.9|71333.9|71344.6|71324.6|293
1724828100000|2024-08-28 06:55:00|71345.5|71325.5|71359.7|71339.7|71365.1|71350.2|71341.7|71321.7|522
1724828400000|2024-08-28 07:00:00|71359.5|71339.5|71338.2|71318.2|71362.2|71343.3|71333.6|71317.9|443
1724828700000|2024-08-28 07:05:00|71332.5|71322.5|71325.7|71315.7|71334.5|71323|71315.4|71300.4|489
1724829000000|2024-08-28 07:10:00|71325.6|71315.6|71336.3|71316.3|71345.6|71333.7|71325.6|71315.1|415
1724829300000|2024-08-28 07:15:00|71336.6|71316.6|71327.3|71317.3|71341.1|71323.5|71326.1|71311.2|438
1724829600000|2024-08-28 07:20:00|71327.5|71317.5|71330.8|71310.8|71332.7|71318|71318.1|71298.9|400
1724829900000|2024-08-28 07:25:00|71330.9|71310.9|71314.4|71304.4|71334|71319.8|71313.6|71303.6|391
1724830200000|2024-08-28 07:30:00|71315.2|71305.2|71315|71295|71316.3|71306|71303|71290.2|508
1724830500000|2024-08-28 07:35:00|71315.2|71295.2|71303|71283|71325.1|71309.5|71301|71281|461
1724830800000|2024-08-28 07:40:00|71303.1|71283.1|71318.1|71298.1|71319.6|71299.6|71299.8|71283.1|438
1724831100000|2024-08-28 07:45:00|71318.3|71298.3|71312.5|71292.5|71325.6|71305.6|71303.4|71283.4|475
1724831400000|2024-08-28 07:50:00|71312.6|71292.6|71306.7|71296.7|71312.6|71297.6|71299.7|71285.2|387
1724831700000|2024-08-28 07:55:00|71306.6|71296.6|71307.4|71287.4|71313|71299.6|71293.2|71279.6|435
1724832000000|2024-08-28 08:00:00|71307.5|71287.5|71309.3|71299.3|71315.1|71299.8|71301.6|71281.6|442
1724832300000|2024-08-28 08:05:00|71309.4|71299.4|71312.5|71302.5|71320.4|71305.5|71306.8|71289.1|354
1724832600000|2024-08-28 08:10:00|71312.4|71302.4|71318.6|71298.6|71321.2|71302.4|71305.6|71290.8|428
1724832900000|2024-08-28 08:15:00|71318.5|71298.5|71307.2|71287.2|71318.5|71298.5|71298.3|71278.3|399
1724833200000|2024-08-28 08:20:00|71307.3|71287.3|71311.7|71291.7|71312.8|71292.8|71301.2|71281.2|348
1724833500000|2024-08-28 08:25:00|71311.6|71291.6|71299|71279|71316.5|71296.5|71292.6|71272.6|334
1724833800000|2024-08-28 08:30:00|71298.4|71278.4|71278.8|71258.8|71300.5|71280.5|71274.2|71254.2|387
1724834100000|2024-08-28 08:35:00|71278.9|71258.9|71284.2|71274.2|71286.2|71275.4|71263.5|71246.4|384
1724834400000|2024-08-28 08:40:00|71284.3|71274.3|71287|71267|71288.3|71275.1|71275|71259.6|336
1724834700000|2024-08-28 08:45:00|71287.1|71267.1|71271.4|71251.4|71287.8|71272.2|71264.2|71249.4|411
1724835000000|2024-08-28 08:50:00|71271.5|71251.5|71276|71266|71281.1|71266.5|71256.2|71241.2|327
1724835300000|2024-08-28 08:55:00|71275.8|71265.8|71270.2|71260.2|71288|71269.1|71269.1|71251.4|418
1724835600000|2024-08-28 09:00:00|71270.7|71260.7|71281.2|71261.2|71283.3|71265.4|71265.4|71255|380
1724835900000|2024-08-28 09:05:00|71281.1|71261.1|71259.1|71239.1|71281.3|71264.2|71254|71236.5|406
1724836200000|2024-08-28 09:10:00|71259.3|71239.3|71278.9|71258.9|71280.1|71260.1|71253.3|71233.6|423
1724836500000|2024-08-28 09:15:00|71277.8|71257.8|71267.1|71247.1|71278.4|71262.4|71263.3|71243.3|396
1724836800000|2024-08-28 09:20:00|71267|71247|71268|71258|71273.7|71263.7|71261.5|71244.1|335
1724837100000|2024-08-28 09:25:00|71268.2|71258.2|71266.7|71256.7|71277.6|71264.3|71264.8|71250|383
1724837400000|2024-08-28 09:30:00|71268|71258|71287.4|71267.4|71294.3|71277.5|71266.7|71252.2|460
1724837700000|2024-08-28 09:35:00|71286.2|71266.2|71281.8|71261.8|71289.2|71269.2|71281.7|71261.7|405
1724838000000|2024-08-28 09:40:00|71281.7|71261.7|71279.5|71259.5|71286|71266|71270|71250|432
1724838300000|2024-08-28 09:45:00|71279.4|71259.4|71282.6|71262.6|71291|71273.5|71279.4|71259.4|394
1724838600000|2024-08-28 09:50:00|71282.5|71262.5|71268.1|71258.1|71286.3|71270.9|71268|71249.4|385
1724838900000|2024-08-28 09:55:00|71268.6|71258.6|71283.1|71263.1|71288.3|71268.3|71266.7|71253.1|435
1724839200000|2024-08-28 10:00:00|71282.9|71262.9|71277.7|71267.7|71292.5|71272.5|71277.6|71259.4|297
1724839500000|2024-08-28 10:05:00|71277.6|71267.6|71294.6|71274.6|71295.6|71278|71273.2|71260.7|341
1724839800000|2024-08-28 10:10:00|71294.5|71274.5|71307.1|71287.1|71311.5|71292.7|71294.4|71274.4|329
1724840100000|2024-08-28 10:15:00|71307.4|71287.4|71307.4|71297.4|71320.1|71300.1|71299.9|71285.1|391
1724840400000|2024-08-28 10:20:00|71307.1|71297.1|71305.3|71285.3|71319.3|71302.9|71304.4|71285.1|374
1724840700000|2024-08-28 10:25:00|71305.2|71285.2|71308.8|71288.8|71314.4|71300.2|71302.4|71285.2|313
1724841000000|2024-08-28 10:30:00|71308.9|71288.9|71299.9|71279.9|71311.8|71291.8|71299.7|71279.7|308
1724841300000|2024-08-28 10:35:00|71300|71280|71310.2|71290.2|71312|71292|71299.3|71279.3|248
1724841600000|2024-08-28 10:40:00|71310|71290|71308.2|71298.2|71314.3|71301.1|71300|71284.7|322
1724841900000|2024-08-28 10:45:00|71308.3|71298.3|71323.5|71303.5|71324.5|71304.6|71304.8|71290|353
1724842200000|2024-08-28 10:50:00|71323.4|71303.4|71311.8|71301.8|71324.1|71308.5|71311.7|71297|265
1724842500000|2024-08-28 10:55:00|71311.7|71301.7|71313|71303|71318.3|71304.1|71310.5|71294|298
1724842800000|2024-08-28 11:00:00|71313.1|71303.1|71309|71299|71318.4|71304.7|71308.8|71295.2|281
1724843100000|2024-08-28 11:05:00|71309.1|71299.1|71303.9|71293.9|71315.1|71301.5|71298.9|71288|313
1724843400000|2024-08-28 11:10:00|71303.7|71293.7|71307.4|71287.4|71308.1|71294.3|71298.8|71282.8|230
1724843700000|2024-08-28 11:15:00|71308.4|71288.4|71305.5|71285.5|71308.4|71292.7|71301.3|71283.3|276
1724844000000|2024-08-28 11:20:00|71305.6|71285.6|71309.4|71289.4|71312.9|71292.9|71305.6|71285.6|279
1724844300000|2024-08-28 11:25:00|71309.8|71289.8|71308.9|71288.9|71316|71296|71307.9|71287.9|256
1724844600000|2024-08-28 11:30:00|71308.8|71288.8|71296.9|71276.9|71309.6|71289.7|71296.9|71276.9|332
1724844900000|2024-08-28 11:35:00|71297|71277|71297|71277|71299|71279|71293.4|71273.4|304
1724845200000|2024-08-28 11:40:00|71297.1|71277.1|71298.8|71278.8|71301.2|71285.1|71292.8|71276.8|267
1724845500000|2024-08-28 11:45:00|71298.7|71278.7|71305.1|71295.1|71312|71296.2|71298.7|71278.7|274
1724845800000|2024-08-28 11:50:00|71305.2|71295.2|71312.3|71292.3|71315.1|71300.4|71302.6|71291.1|310
1724846100000|2024-08-28 11:55:00|71312.2|71292.2|71325.6|71305.6|71328.4|71308.4|71303.3|71288.2|389
1724846400000|2024-08-28 12:00:00|71325.7|71305.7|71329|71309|71329.4|71309.4|71321.2|71301.2|388
1724846700000|2024-08-28 12:05:00|71328.9|71308.9|71329.9|71309.9|71333.5|71313.5|71322.9|71305.7|291
1724847000000|2024-08-28 12:10:00|71329.8|71309.8|71337.3|71317.3|71341.1|71321.1|71329.3|71309.3|353
1724847300000|2024-08-28 12:15:00|71337.7|71317.7|71340.1|71320.1|71340.5|71320.5|71334.8|71314.8|358
1724847600000|2024-08-28 12:20:00|71339.6|71319.6|71350|71330|71352.2|71332.2|71338.7|71318.7|444
1724847900000|2024-08-28 12:25:00|71350.1|71330.1|71358.9|71338.9|71358.9|71338.9|71345.2|71325.2|432
1724848200000|2024-08-28 12:30:00|71358.8|71338.8|71356.4|71346.4|71370.7|71355.1|71353|71338.6|456
1724848500000|2024-08-28 12:35:00|71356.6|71346.6|71365.7|71355.7|71368.6|71358.6|71352.9|71340|397
1724848800000|2024-08-28 12:40:00|71365.8|71355.8|71359.2|71349.2|71370|71360|71357.9|71345.4|400
1724849100000|2024-08-28 12:45:00|71359.1|71349.1|71369.3|71349.3|71372.9|71352.9|71354.4|71337.1|378
1724849400000|2024-08-28 12:50:00|71369.6|71349.6|71380.2|71370.2|71383.6|71371.2|71365|71348.6|337
1724849700000|2024-08-28 12:55:00|71380.1|71370.1|71375.4|71355.4|71383.5|71371.1|71374.8|71354.8|388
1724850000000|2024-08-28 13:00:00|71375.5|71355.5|71387.6|71367.6|71392.7|71376.3|71373.7|71353.7|478
1724850300000|2024-08-28 13:05:00|71387.7|71367.7|71388.6|71378.6|71398.4|71384.4|71382.6|71367.7|493
1724850600000|2024-08-28 13:10:00|71388.8|71378.8|71382|71372|71392.2|71379|71375.5|71360.4|497
1724850900000|2024-08-28 13:15:00|71382.6|71372.6|71397.4|71387.4|71402|71392|71379.2|71365.6|455
1724851200000|2024-08-28 13:20:00|71397.5|71387.5|71398|71388|71402.8|71390.3|71391.4|71381.4|472
1724851500000|2024-08-28 13:25:00|71398.1|71388.1|71397.3|71387.3|71403|71393|71395.9|71385.9|477
1724851800000|2024-08-28 13:30:00|71397|71387|71403.7|71393.7|71407.3|71394|71396.4|71384|518
1724852100000|2024-08-28 13:35:00|71403.6|71393.6|71400|71380|71404.4|71393.7|71392.2|71375.8|391
1724852400000|2024-08-28 13:40:00|71399.9|71379.9|71401.9|71391.9|71416.8|71404.1|71397|71379.9|531
1724852700000|2024-08-28 13:45:00|71401.7|71391.7|71381.8|71361.8|71401.8|71391.8|71381.1|71361.1|541
1724853000000|2024-08-28 13:50:00|71382.2|71362.2|71386.8|71366.8|71389.6|71371.5|71369.4|71351.2|538
1724853300000|2024-08-28 13:55:00|71385.6|71365.6|71367|71347|71388.1|71368.1|71367|71347|555
1724853600000|2024-08-28 14:00:00|71366.4|71346.4|71353.6|71333.6|71370.2|71350.2|71353.4|71333.4|610
1724853900000|2024-08-28 14:05:00|71353.5|71333.5|71343.1|71323.1|71353.5|71333.5|71341.7|71321.7|490
1724854200000|2024-08-28 14:10:00|71344.4|71324.4|71356.5|71336.5|71358.3|71338.3|71332.5|71319.4|480
1724854500000|2024-08-28 14:15:00|71357|71337|71335|71315|71360.5|71340.5|71334.9|71314.9|599
1724854800000|2024-08-28 14:20:00|71335.1|71315.1|71341.8|71321.8|71342.7|71322.7|71318.2|71298.2|599
1724855100000|2024-08-28 14:25:00|71341.4|71321.4|71337.2|71317.2|71344.1|71325.3|71327.2|71313.9|524
1724855400000|2024-08-28 14:30:00|71331.3|71321.3|71324.7|71304.7|71337.7|71323|71317.7|71301.1|496
1724855700000|2024-08-28 14:35:00|71324.6|71304.6|71317.5|71307.5|71329.1|71309.4|71316.4|71303.3|392
1724856000000|2024-08-28 14:40:00|71317.7|71307.7|71308.8|71288.8|71318.3|71308|71301.5|71286|471
1724856300000|2024-08-28 14:45:00|71308.6|71288.6|71303.3|71283.3|71308.8|71296.4|71276.8|71262.3|590
1724856600000|2024-08-28 14:50:00|71303.2|71283.2|71274.4|71254.4|71304.7|71284.7|71262|71242|726
1724856900000|2024-08-28 14:55:00|71273.5|71253.5|71275.3|71255.3|71293.4|71273.4|71265|71246|670
1724857200000|2024-08-28 15:00:00|71275.4|71255.4|71295.5|71275.5|71303|71283|71263.8|71244.4|646
1724857500000|2024-08-28 15:05:00|71295.4|71275.4|71284.2|71274.2|71300|71280|71284.1|71264.4|489
1724857800000|2024-08-28 15:10:00|71284.1|71274.1|71288.4|71268.4|71288.5|71275.9|71272.2|71257.1|509
1724858100000|2024-08-28 15:15:00|71288.5|71268.5|71288.8|71268.8|71291.2|71271.2|71273.6|71253.6|517
1724858400000|2024-08-28 15:20:00|71287.6|71267.6|71286.5|71276.5|71293.8|71277|71283.2|71263.2|476
1724858700000|2024-08-28 15:25:00|71286.6|71276.6|71298.9|71278.9|71303.6|71288.7|71286.6|71276.6|388
1724859000000|2024-08-28 15:30:00|71299|71279|71307.1|71287.1|71307.6|71293.5|71289.1|71276.6|472
1724859300000|2024-08-28 15:35:00|71307|71287|71295.3|71285.3|71307.2|71289.3|71292.6|71277.1|472
1724859600000|2024-08-28 15:40:00|71295.5|71285.5|71295.8|71285.8|71299.9|71286.9|71292.2|71276.1|393
1724859900000|2024-08-28 15:45:00|71295.7|71285.7|71305.6|71285.6|71306.8|71292|71295.7|71278.9|422
1724860200000|2024-08-28 15:50:00|71305.8|71285.8|71306.3|71286.3|71310.4|71290.4|71302.5|71282.5|369
1724860500000|2024-08-28 15:55:00|71306.2|71286.2|71303.7|71293.7|71309.4|71294.1|71300.9|71282.1|340
1724860800000|2024-08-28 16:00:00|71303.6|71293.6|71317.4|71307.4|71324.8|71308.1|71303.6|71290.2|381
1724861100000|2024-08-28 16:05:00|71317.5|71307.5|71326.1|71306.1|71332|71312|71317.5|71301.7|329
1724861400000|2024-08-28 16:10:00|71326.2|71306.2|71323.6|71313.6|71328.1|71317.1|71320|71300.7|326
1724861700000|2024-08-28 16:15:00|71323.7|71313.7|71333.9|71313.9|71336|71321|71320.8|71310.8|500
1724862000000|2024-08-28 16:20:00|71333.8|71313.8|71341.8|71321.8|71342.4|71325|71333.2|71313.2|426
1724862300000|2024-08-28 16:25:00|71341.6|71321.6|71333.8|71313.8|71342.1|71323.3|71330.9|71310.9|311
1724862600000|2024-08-28 16:30:00|71333.9|71313.9|71331.4|71311.4|71338.8|71318.8|71328.2|71308.2|365
1724862900000|2024-08-28 16:35:00|71331.3|71311.3|71336|71316|71339.6|71319.6|71331|71311|243
1724863200000|2024-08-28 16:40:00|71335.7|71315.7|71330.2|71310.2|71339|71319|71330.1|71310.1|258
1724863500000|2024-08-28 16:45:00|71330.1|71310.1|71323.2|71303.2|71331.4|71311.4|71320.6|71300.6|270
1724863800000|2024-08-28 16:50:00|71323.1|71303.1|71319.7|71309.7|71327.4|71311.8|71316.7|71301.7|273
1724864100000|2024-08-28 16:55:00|71319.8|71309.8|71330.4|71310.4|71335.1|71315.1|71319.8|71304.9|345
1724864400000|2024-08-28 17:00:00|71329.8|71309.8|71329.5|71309.5|71340.9|71320.9|71327|71307|444
1724864700000|2024-08-28 17:05:00|71329.6|71309.6|71336.4|71316.4|71337.1|71317.1|71327.5|71307.5|380
1724865000000|2024-08-28 17:10:00|71336.5|71316.5|71342.4|71322.4|71344.8|71324.8|71335.2|71315.2|305
1724865300000|2024-08-28 17:15:00|71342.6|71322.6|71337.1|71317.1|71344.2|71324.2|71330.2|71310.2|377
1724865600000|2024-08-28 17:20:00|71337.5|71317.5|71340.6|71320.6|71343.5|71323.5|71335.3|71315.3|248
1724865900000|2024-08-28 17:25:00|71340.5|71320.5|71338|71328|71340.7|71328|71335.6|71316.1|241
1724866200000|2024-08-28 17:30:00|71338.1|71328.1|71342.5|71322.5|71343.2|71328.2|71338|71319|261
1724866500000|2024-08-28 17:35:00|71342.7|71322.7|71357.1|71337.1|71357.5|71337.5|71342.7|71322.7|296
1724866800000|2024-08-28 17:40:00|71356.9|71336.9|71358.6|71338.6|71359.4|71339.4|71351.7|71331.7|339
1724867100000|2024-08-28 17:45:00|71358.5|71338.5|71350.2|71330.2|71359|71339|71347.2|71327.2|340
1724867400000|2024-08-28 17:50:00|71350.1|71330.1|71344.6|71324.6|71356|71336|71344.6|71324.6|316
1724867700000|2024-08-28 17:55:00|71344.7|71324.7|71343.5|71323.5|71348.6|71328.6|71340.8|71320.8|535
1724868000000|2024-08-28 18:00:00|71343.4|71323.4|71338.7|71318.7|71345.5|71330.2|71338.3|71318.5|368
1724868300000|2024-08-28 18:05:00|71338.6|71318.6|71340.4|71320.4|71341.7|71321.7|71334.6|71314.6|542
1724868600000|2024-08-28 18:10:00|71341|71321|71339.5|71319.5|71341.6|71321.6|71336.5|71316.5|340
1724868900000|2024-08-28 18:15:00|71339.6|71319.6|71339.4|71319.4|71340.9|71320.9|71336.6|71316.6|266
1724869200000|2024-08-28 18:20:00|71339.5|71319.5|71339.2|71319.2|71346.4|71326.4|71338.9|71318.9|281
1724869500000|2024-08-28 18:25:00|71339.1|71319.1|71344.6|71324.6|71346.7|71326.7|71338.1|71318.1|319
1724869800000|2024-08-28 18:30:00|71344.3|71324.3|71342.7|71322.7|71345.8|71325.8|71342.4|71322.4|292
1724870100000|2024-08-28 18:35:00|71342.8|71322.8|71333.3|71313.3|71344.2|71324.2|71331.8|71311.8|258
1724870400000|2024-08-28 18:40:00|71333.8|71313.8|71335.4|71315.4|71336.4|71316.4|71331.1|71311.1|232
1724870700000|2024-08-28 18:45:00|71335.5|71315.5|71334.9|71314.9|71340|71320|71334.6|71314.6|408
1724871000000|2024-08-28 18:50:00|71335|71315|71336.3|71316.3|71340|71320|71335|71315|271
1724871300000|2024-08-28 18:55:00|71336.2|71316.2|71339.9|71319.9|71341|71321|71334.9|71314.9|369
1724871600000|2024-08-28 19:00:00|71339.3|71319.3|71342.1|71322.1|71344.1|71324.1|71337.8|71317.8|352
1724871900000|2024-08-28 19:05:00|71342.2|71322.2|71339.4|71319.4|71342.2|71322.2|71336.8|71316.8|351
1724872200000|2024-08-28 19:10:00|71339.3|71319.3|71340.2|71320.2|71343.3|71323.3|71337.8|71317.8|601
1724872500000|2024-08-28 19:15:00|71340|71320|71336|71316|71341.3|71321.3|71336|71316|404
1724872800000|2024-08-28 19:20:00|71336.1|71316.1|71341.6|71321.6|71342.1|71322.1|71335.9|71315.9|357
1724873100000|2024-08-28 19:25:00|71341.7|71321.7|71341.4|71321.4|71342.7|71322.7|71340.5|71320.5|375
1724873400000|2024-08-28 19:30:00|71341.2|71321.2|71342.7|71322.7|71343.2|71323.2|71339.3|71319.3|473
1724873700000|2024-08-28 19:35:00|71342.6|71322.6|71345.2|71325.2|71349|71329|71342.6|71322.6|359
1724874000000|2024-08-28 19:40:00|71345.3|71325.3|71348.3|71328.3|71349.5|71329.5|71345.2|71325.2|313
1724874300000|2024-08-28 19:45:00|71348.4|71328.4|71333.2|71313.2|71351.1|71334.5|71332.3|71312.3|353
1724874600000|2024-08-28 19:50:00|71333.1|71313.1|71333.4|71313.4|71335.5|71315.5|71331|71311|314
1724874900000|2024-08-28 19:55:00|71333.3|71313.3|71336.2|71316.2|71340.6|71320.6|71332.9|71312.9|408
1724875200000|2024-08-28 20:00:00|71336.1|71316.1|71335.4|71315.4|71337|71317|71334.7|71314.7|398
1724875500000|2024-08-28 20:05:00|71335.3|71315.3|71335.2|71315.2|71335.6|71315.6|71334.6|71314.6|222
1724875800000|2024-08-28 20:10:00|71335.5|71315.5|71332.5|71312.5|71335.7|71315.7|71332.2|71312.2|373
1724876100000|2024-08-28 20:15:00|71332.6|71312.6|71332.2|71312.2|71334.5|71314.5|71330.6|71310.6|275
1724876400000|2024-08-28 20:20:00|71332.3|71312.3|71322.9|71302.9|71336.5|71316.5|71321|71301|350
1724876700000|2024-08-28 20:25:00|71323|71303|71333|71313|71335.8|71315.8|71321.8|71301.8|564
1724877000000|2024-08-28 20:30:00|71333.2|71313.2|71334.3|71314.3|71335.4|71315.4|71329.4|71309.4|476
1724877300000|2024-08-28 20:35:00|71334.2|71314.2|71335.4|71315.4|71335.4|71315.4|71331.3|71311.3|337
1724877600000|2024-08-28 20:40:00|71335.2|71315.2|71334.3|71314.3|71337.6|71317.6|71328|71308|279
1724877900000|2024-08-28 20:45:00|71333.9|71313.9|71331.9|71311.9|71342.7|71322.7|71331.2|71311.2|286
1724878200000|2024-08-28 20:50:00|71332.1|71312.1|71336.3|71316.3|71340.6|71320.6|71331.4|71311.4|179
1724878500000|2024-08-28 20:55:00|71336.4|71316.4|71354.5|71305.2|71354.6|71316.7|71333.8|71299.3|353
1724878800000|2024-08-28 21:00:00|71355.2|71305.3|71352.1|71273.2|71366.7|71305.3|71351.9|71269.8|25
1724879100000|2024-08-28 21:05:00|71352|71273.3|71360.6|71278.1|71361|71279.8|71349.5|71271|76
1724879400000|2024-08-28 21:10:00|71356.4|71275.9|71349.5|71281.1|71356.9|71281.2|71347.9|71274.9|99
1724879700000|2024-08-28 21:15:00|71349.4|71280.6|71347.5|71281.6|71349.4|71286|71345.4|71280.4|111
1724880000000|2024-08-28 21:20:00|71347.2|71282.7|71345.4|71285.3|71347.9|71286.3|71344.8|71281.5|86
1724880300000|2024-08-28 21:25:00|71346.4|71285.9|71340.9|71275.4|71349.3|71285.9|71339.2|71274.2|83
1724880600000|2024-08-28 21:30:00|71340.5|71275.5|71351.7|71287.1|71353.2|71287.1|71338.9|71269.3|97
1724880900000|2024-08-28 21:35:00|71351.6|71287.4|71336.3|71305.1|71354.1|71305.8|71336.2|71287.4|61
1724881200000|2024-08-28 21:40:00|71337.1|71304.7|71328.3|71308.3|71337.1|71310.3|71328|71303.5|61
1724881500000|2024-08-28 21:45:00|71328.8|71308.8|71341.5|71301.2|71350.2|71310.8|71328.6|71294.4|111
1724881800000|2024-08-28 21:50:00|71341.8|71301.5|71341.4|71303.1|71342|71303.5|71341.2|71301|83
1724882100000|2024-08-28 21:55:00|71341.5|71303.2|71333.1|71299.7|71341.9|71308.1|71326.3|71269.3|129
1724882400000|2024-08-28 22:00:00|71332.8|71299.9|71336.1|71281.9|71341.4|71306.9|71326.6|71268.8|174
1724882700000|2024-08-28 22:05:00|71336.3|71281.5|71333.8|71284.4|71336.4|71285.3|71330.9|71279.9|88
1724883000000|2024-08-28 22:10:00|71335.3|71283.6|71332.9|71281.4|71336.4|71287.7|71332.9|71279.9|90
1724883300000|2024-08-28 22:15:00|71333|71281.3|71326.8|71289.1|71333|71290.8|71303.4|71276.2|242
1724883600000|2024-08-28 22:20:00|71326.5|71289.4|71305.7|71285.7|71327.2|71290.9|71305.2|71285.2|146
1724883900000|2024-08-28 22:25:00|71306.4|71286.4|71305.8|71285.8|71306.4|71286.4|71305.2|71285.2|33
1724884200000|2024-08-28 22:30:00|71305.9|71285.9|71305.4|71285.4|71305.9|71285.9|71304.2|71284.2|52
1724884500000|2024-08-28 22:35:00|71305.1|71285.1|71304.8|71284.8|71322.4|71290|71303.6|71283.6|103
1724884800000|2024-08-28 22:40:00|71303.7|71283.7|71304.5|71284.5|71306|71286|71303.7|71283.7|397
1724885100000|2024-08-28 22:45:00|71304.2|71284.2|71305.7|71285.7|71306.4|71286.4|71303.2|71283.2|75
1724885400000|2024-08-28 22:50:00|71304.2|71284.2|71303.9|71283.9|71305.7|71285.7|71302.6|71282.6|84
1724885700000|2024-08-28 22:55:00|71303.7|71283.7|71299.8|71279.8|71304.3|71284.3|71298.7|71278.7|44
1724886000000|2024-08-28 23:00:00|71299.9|71279.9|71299|71279|71300.3|71280.3|71298.4|71278.4|44
1724886300000|2024-08-28 23:05:00|71299.1|71279.1|71299|71279|71301.3|71281.3|71298.4|71278.4|190
1724886600000|2024-08-28 23:10:00|71299.4|71279.4|71294.4|71274.4|71299.9|71279.9|71294.1|71274.1|148
1724886900000|2024-08-28 23:15:00|71295.6|71275.6|71298.9|71278.9|71303.3|71283.3|71295.6|71275.6|245
1724887200000|2024-08-28 23:20:00|71299|71279|71300.4|71280.4|71300.8|71280.8|71298.5|71278.5|47
1724887500000|2024-08-28 23:25:00|71300.5|71280.5|71298.7|71278.7|71301.7|71281.7|71297.2|71277.2|151
1724887800000|2024-08-28 23:30:00|71298.4|71278.4|71299.6|71279.6|71300.9|71280.9|71298.2|71278.2|197
1724888100000|2024-08-28 23:35:00|71300.2|71280.2|71298.7|71278.7|71301.1|71281.1|71296.9|71276.9|210
1724888400000|2024-08-28 23:40:00|71298.5|71278.5|71300.7|71280.7|71301.4|71281.4|71297.7|71277.7|205
1724888700000|2024-08-28 23:45:00|71300.8|71280.8|71314.6|71294.6|71314.6|71294.6|71300.7|71280.7|165
1724889000000|2024-08-28 23:50:00|71314.3|71294.3|71314.6|71294.6|71316.2|71296.2|71309|71289|254
1724889300000|2024-08-28 23:55:00|71315.1|71295.1|71318.2|71298.2|71319.3|71299.3|71313.3|71293.3|174
1724889600000|2024-08-29 00:00:00|71318.1|71298.1|71294.3|71274.3|71319.9|71299.9|71291.9|71271.9|336
1724889900000|2024-08-29 00:05:00|71294.2|71274.2|71298.7|71278.7|71307.6|71287.6|71292.3|71272.3|313
1724890200000|2024-08-29 00:10:00|71298.3|71278.3|71302.9|71282.9|71310.7|71290.7|71292.6|71275.9|289
1724890500000|2024-08-29 00:15:00|71302.8|71282.8|71300.4|71280.4|71303.6|71283.6|71294.2|71274.2|264
1724890800000|2024-08-29 00:20:00|71300.5|71280.5|71292.6|71272.6|71300.8|71280.8|71292.6|71272.6|226
1724891100000|2024-08-29 00:25:00|71292.7|71272.7|71294.6|71274.6|71296.4|71276.4|71286.5|71266.5|205
1724891400000|2024-08-29 00:30:00|71294.7|71274.7|71295.8|71275.8|71296.7|71276.7|71285|71265|224
1724891700000|2024-08-29 00:35:00|71295.9|71275.9|71306.6|71286.6|71312.4|71292.4|71295|71275|283
1724892000000|2024-08-29 00:40:00|71306.8|71286.8|71305.3|71285.3|71307.3|71287.3|71291.9|71271.9|297
1724892300000|2024-08-29 00:45:00|71305.7|71285.7|71306.8|71286.8|71311.5|71291.5|71301.7|71281.7|260
1724892600000|2024-08-29 00:50:00|71306.9|71286.9|71305.7|71285.7|71316.8|71296.8|71302.3|71282.3|348
1724892900000|2024-08-29 00:55:00|71305.8|71285.8|71299.3|71279.3|71308.3|71288.3|71294.5|71274.5|431
1724893200000|2024-08-29 01:00:00|71299.1|71279.1|71308.5|71288.5|71308.8|71288.8|71295.8|71275.8|446
1724893500000|2024-08-29 01:05:00|71308.6|71288.6|71303.9|71283.9|71308.9|71288.9|71302.4|71282.4|246
1724893800000|2024-08-29 01:10:00|71304|71284|71302.8|71282.8|71305.7|71285.7|71298.1|71278.1|336
1724894100000|2024-08-29 01:15:00|71302.7|71282.7|71300.8|71280.8|71314.8|71294.8|71299.3|71279.3|311
1724894400000|2024-08-29 01:20:00|71301|71281|71306.1|71286.1|71309.9|71289.9|71300.7|71280.7|260
1724894700000|2024-08-29 01:25:00|71306|71286|71309.9|71289.9|71311.9|71291.9|71300.8|71280.8|195
1724895000000|2024-08-29 01:30:00|71310|71290|71325.5|71305.5|71333.9|71315.7|71309.8|71289.8|445
1724895300000|2024-08-29 01:35:00|71325.8|71305.8|71318.1|71298.1|71325.8|71308.5|71309.2|71294.4|358
1724895600000|2024-08-29 01:40:00|71317.9|71297.9|71322.2|71302.2|71326.5|71310.8|71314.3|71296.8|425
1724895900000|2024-08-29 01:45:00|71322.7|71302.7|71324.1|71304.1|71330.4|71315.8|71317.9|71300.4|347
1724896200000|2024-08-29 01:50:00|71324.2|71304.2|71318.9|71308.9|71328.6|71312.5|71315.9|71301.2|312
1724896500000|2024-08-29 01:55:00|71319.3|71309.3|71307.2|71287.2|71321.7|71309.3|71300.6|71285.4|408
1724896800000|2024-08-29 02:00:00|71307|71287|71314.5|71294.5|71315|71296.9|71302.3|71286|342
1724897100000|2024-08-29 02:05:00|71314.3|71294.3|71312.7|71292.7|71318.2|71303.2|71301|71285.2|261
1724897400000|2024-08-29 02:10:00|71312.8|71292.8|71300.5|71290.5|71317.1|71299.3|71299.8|71284.8|406
1724897700000|2024-08-29 02:15:00|71300.3|71290.3|71294.8|71274.8|71307.5|71290.3|71287|71273|353
1724898000000|2024-08-29 02:20:00|71295.7|71275.7|71279.9|71259.9|71299.4|71284.8|71263.4|71243.4|464
1724898300000|2024-08-29 02:25:00|71279.8|71259.8|71268.1|71248.1|71282.6|71262.6|71261.3|71241.3|416
1724898600000|2024-08-29 02:30:00|71268.3|71248.3|71262.9|71242.9|71272.2|71256.9|71257.9|71239.5|377
1724898900000|2024-08-29 02:35:00|71262.7|71242.7|71263.9|71253.9|71271.3|71260|71258|71242.7|291
1724899200000|2024-08-29 02:40:00|71263.7|71253.7|71273.1|71253.1|71280.8|71265.8|71261.9|71246.8|349
1724899500000|2024-08-29 02:45:00|71273.2|71253.2|71284|71264|71291.9|71277.1|71269.5|71249.5|430
1724899800000|2024-08-29 02:50:00|71284.1|71264.1|71282.6|71262.6|71293.8|71275|71282.3|71262.3|335
1724900100000|2024-08-29 02:55:00|71282.7|71262.7|71287.8|71267.8|71290.7|71270.7|71279|71259|375
1724900400000|2024-08-29 03:00:00|71287.5|71267.5|71281.8|71271.8|71296|71276|71280.8|71267.2|346
1724900700000|2024-08-29 03:05:00|71278.9|71268.9|71276.2|71256.2|71281.8|71268.9|71256.4|71243.2|383
1724901000000|2024-08-29 03:10:00|71276.1|71256.1|71268.3|71248.3|71282.9|71267.3|71262.7|71247|396
1724901300000|2024-08-29 03:15:00|71268.1|71248.1|71254.6|71234.6|71272.4|71253.1|71249.6|71233.9|269
1724901600000|2024-08-29 03:20:00|71254.8|71234.8|71247.7|71227.7|71254.8|71238.7|71242.8|71222.9|385
1724901900000|2024-08-29 03:25:00|71247.8|71227.8|71241.5|71221.5|71248.1|71230.9|71227.3|71207.3|420
1724902200000|2024-08-29 03:30:00|71241.3|71221.3|71242.6|71222.6|71247|71227|71234.6|71218.4|337
1724902500000|2024-08-29 03:35:00|71242.7|71222.7|71207.9|71187.9|71243.9|71223.9|71196.1|71176.1|522
1724902800000|2024-08-29 03:40:00|71206.5|71186.5|71224.9|71204.9|71228.3|71208.3|71201.2|71181.2|385
1724903100000|2024-08-29 03:45:00|71225|71205|71222.4|71202.4|71229.1|71209.1|71220.7|71200.7|262
1724903400000|2024-08-29 03:50:00|71222.5|71202.5|71199.1|71179.1|71223.9|71204.5|71195.6|71175.6|339
1724903700000|2024-08-29 03:55:00|71199|71179|71168.1|71148.1|71199.1|71179.1|71164.9|71144.9|607
1724904000000|2024-08-29 04:00:00|71167.7|71147.7|71156.2|71136.2|71181.5|71161.5|71134.4|71114.4|554
1724904300000|2024-08-29 04:05:00|71155.5|71135.5|71138.1|71118.1|71165.6|71145.6|71126.8|71106.8|474
1724904600000|2024-08-29 04:10:00|71138.2|71118.2|71144.5|71124.5|71147.5|71127.5|71110.8|71096.8|458
1724904900000|2024-08-29 04:15:00|71144.4|71124.4|71142.1|71122.1|71149.8|71129.8|71130.3|71110.3|415
1724905200000|2024-08-29 04:20:00|71142|71122|71133.7|71113.7|71147|71127|71128.4|71108.4|406
1724905500000|2024-08-29 04:25:00|71133.9|71113.9|71141.8|71121.8|71146.6|71130.7|71133.5|71113.5|347
1724905800000|2024-08-29 04:30:00|71141.9|71121.9|71139.3|71119.3|71146.3|71131.4|71134.8|71114.8|247
1724906100000|2024-08-29 04:35:00|71139.2|71119.2|71141.9|71121.9|71148|71128|71137.8|71117.8|212
1724906400000|2024-08-29 04:40:00|71142.3|71122.3|71155.9|71135.9|71156.1|71136.1|71140|71120|229
1724906700000|2024-08-29 04:45:00|71156.3|71136.3|71161.3|71141.3|71163.9|71143.9|71152.1|71132.1|246
1724907000000|2024-08-29 04:50:00|71161.6|71141.6|71156.5|71146.5|71166.4|71146.5|71152.5|71133.8|227
1724907300000|2024-08-29 04:55:00|71156.3|71146.3|71153.1|71133.1|71162.8|71146.8|71148.7|71128.7|285
1724907600000|2024-08-29 05:00:00|71152.9|71132.9|71158.9|71138.9|71161.1|71144.1|71144.6|71128.5|325
1724907900000|2024-08-29 05:05:00|71159|71139|71163.9|71143.9|71171.4|71151.4|71157|71137|341
1724908200000|2024-08-29 05:10:00|71164|71144|71176.4|71156.4|71183|71163|71163.2|71143.2|395
1724908500000|2024-08-29 05:15:00|71176.3|71156.3|71172.3|71152.3|71177.2|71157.2|71169.4|71149.4|184
1724908800000|2024-08-29 05:20:00|71174.1|71154.1|71176|71156|71177.1|71157.1|71162.1|71142.1|260
1724909100000|2024-08-29 05:25:00|71176.1|71156.1|71177.1|71157.1|71179.3|71163.8|71169.8|71154.7|224
1724909400000|2024-08-29 05:30:00|71177.2|71157.2|71186.8|71166.8|71188.5|71168.5|71172.9|71157.2|356
1724909700000|2024-08-29 05:35:00|71187|71167|71169.5|71149.5|71189.7|71174.5|71165.7|71145.7|314
1724910000000|2024-08-29 05:40:00|71169.2|71149.2|71165.9|71145.9|71175.5|71157.5|71162.1|71142.1|347
1724910300000|2024-08-29 05:45:00|71165.8|71145.8|71135.7|71115.7|71166.4|71146.4|71134.8|71114.8|321
1724910600000|2024-08-29 05:50:00|71135.6|71115.6|71082.4|71062.4|71135.8|71115.8|71070.9|71050.9|758
1724910900000|2024-08-29 05:55:00|71080.7|71060.7|71073|71053|71080.9|71060.9|71029.7|71009.7|976
1724911200000|2024-08-29 06:00:00|71073.2|71053.2|71097.4|71077.4|71107|71087|71073.2|71053.2|620
1724911500000|2024-08-29 06:05:00|71097.5|71077.5|71097.8|71077.8|71099.9|71079.9|71057.2|71037.2|557
1724911800000|2024-08-29 06:10:00|71097.7|71077.7|71108.2|71088.2|71121.5|71101.5|71093.8|71073.8|604
1724912100000|2024-08-29 06:15:00|71108.3|71088.3|71086.6|71066.6|71109.1|71089.1|71079.2|71059.2|525
1724912400000|2024-08-29 06:20:00|71088.3|71068.3|71083.9|71063.9|71105|71085|71076.6|71056.6|500
1724912700000|2024-08-29 06:25:00|71084|71064|71083.2|71063.2|71090.1|71070.3|71063.6|71043.6|463
1724913000000|2024-08-29 06:30:00|71083.3|71063.3|71090.1|71070.1|71103.5|71083.5|71083.3|71063.3|449
1724913300000|2024-08-29 06:35:00|71090.2|71070.2|71105.7|71085.7|71108.2|71088.2|71085.1|71065.1|467
1724913600000|2024-08-29 06:40:00|71105.6|71085.6|71082|71062|71109.6|71094|71081.6|71061.6|535
1724913900000|2024-08-29 06:45:00|71082.1|71062.1|71044.3|71024.3|71082.5|71063.5|71036|71016|563
1724914200000|2024-08-29 06:50:00|71044.2|71024.2|71045|71025|71045.6|71025.6|71027|71007|556
1724914500000|2024-08-29 06:55:00|71045.5|71025.5|71054|71034|71070.5|71052.5|71045.5|71025.5|702
1724914800000|2024-08-29 07:00:00|71051.1|71031.1|71082.9|71062.9|71086.9|71066.9|71048.5|71028.5|662
1724915100000|2024-08-29 07:05:00|71083|71063|71089.9|71069.9|71103.2|71083.2|71077.3|71061.7|580
1724915400000|2024-08-29 07:10:00|71090.1|71070.1|71116.5|71096.5|71130.3|71110.3|71086.4|71066.4|561
1724915700000|2024-08-29 07:15:00|71117.2|71097.2|71093.5|71073.5|71125.3|71110|71084.2|71064.2|549
1724916000000|2024-08-29 07:20:00|71093.6|71073.6|71090.9|71070.9|71096.9|71076.9|71083.9|71063.9|432
1724916300000|2024-08-29 07:25:00|71092.8|71072.8|71076.8|71056.8|71102.7|71082.7|71074.7|71054.7|464
1724916600000|2024-08-29 07:30:00|71077.7|71057.7|71106.2|71086.2|71109.2|71089.2|71077.7|71057.7|452
1724916900000|2024-08-29 07:35:00|71106.3|71086.3|71107.2|71087.2|71112|71093.1|71095.7|71077.7|361
1724917200000|2024-08-29 07:40:00|71107.8|71087.8|71119.1|71099.1|71119.5|71105.4|71101.7|71085.6|370
1724917500000|2024-08-29 07:45:00|71119.2|71099.2|71111.4|71091.4|71126.1|71106.1|71100|71080.7|486
1724917800000|2024-08-29 07:50:00|71111.5|71091.5|71099.5|71079.5|71111.6|71092.4|71097.1|71077.1|405
1724918100000|2024-08-29 07:55:00|71099.4|71079.4|71090.8|71070.8|71106|71092.3|71081.9|71061.9|563
1724918400000|2024-08-29 08:00:00|71090.9|71070.9|71122.9|71102.9|71124|71104|71090.7|71070.7|775
1724918700000|2024-08-29 08:05:00|71122.3|71102.3|71123.6|71103.6|71124.8|71108.3|71103.3|71083.3|661
1724919000000|2024-08-29 08:10:00|71123.7|71103.7|71150|71130|71156.1|71136.1|71123.7|71103.7|656
1724919300000|2024-08-29 08:15:00|71147.9|71127.9|71120.8|71100.8|71152.2|71132.2|71118.3|71099.4|619
1724919600000|2024-08-29 08:20:00|71120.9|71100.9|71137.9|71117.9|71144.9|71124.9|71117.3|71099.9|602
1724919900000|2024-08-29 08:25:00|71138|71118|71112.1|71092.1|71138.1|71118.1|71107.6|71087.6|610
1724920200000|2024-08-29 08:30:00|71111.9|71091.9|71115.6|71095.6|71122.9|71102.9|71102.1|71087|524
1724920500000|2024-08-29 08:35:00|71116|71096|71086.2|71066.2|71119.9|71099.9|71085.9|71065.9|516
1724920800000|2024-08-29 08:40:00|71086|71066|71078.5|71058.5|71089.5|71069.5|71069.5|71049.5|516
1724921100000|2024-08-29 08:45:00|71078.6|71058.6|71091.5|71071.5|71101|71081|71076.1|71056.1|476
1724921400000|2024-08-29 08:50:00|71091.9|71071.9|71087.1|71067.1|71101.9|71083.6|71087.1|71067.1|466
1724921700000|2024-08-29 08:55:00|71086.9|71066.9|71072.6|71052.6|71093.9|71073.9|71066.8|71047.5|465
1724922000000|2024-08-29 09:00:00|71072.4|71052.4|71041.3|71021.3|71077.2|71057.2|71038.4|71018.4|516
1724922300000|2024-08-29 09:05:00|71041.4|71021.4|71028.3|71008.3|71043.9|71023.9|70980.6|70960.6|764
1724922600000|2024-08-29 09:10:00|71028.2|71008.2|70925.1|70905.1|71035.9|71015.9|70909.9|70889.9|662
1724922900000|2024-08-29 09:15:00|70925.4|70905.4|70957.6|70937.6|70974.3|70954.3|70913.7|70893.7|854
1724923200000|2024-08-29 09:20:00|70957.7|70937.7|70991.7|70971.7|70991.8|70971.8|70957.6|70937.6|577
1724923500000|2024-08-29 09:25:00|70992.4|70972.4|70972.6|70952.6|70999.6|70979.6|70966.8|70946.8|568
1724923800000|2024-08-29 09:30:00|70972.7|70952.7|70961.7|70941.7|70972.7|70952.7|70934.5|70914.5|538
1724924100000|2024-08-29 09:35:00|70961.6|70941.6|70917.2|70897.2|70961.6|70941.6|70883.1|70863.1|597
1724924400000|2024-08-29 09:40:00|70917.1|70897.1|70938.3|70918.3|70941.4|70921.4|70916.3|70896.3|467
1724924700000|2024-08-29 09:45:00|70937.5|70917.5|70932.1|70912.1|70947.2|70927.2|70922.1|70902.1|421
1724925000000|2024-08-29 09:50:00|70932|70912|70905.5|70885.5|70936.1|70916.1|70880.8|70860.8|594
1724925300000|2024-08-29 09:55:00|70905.7|70885.7|70926.7|70906.7|70932.4|70912.4|70905.6|70885.6|534
1724925600000|2024-08-29 10:00:00|70926.9|70906.9|70938.1|70918.1|70940.3|70920.3|70922.1|70902.1|411
1724925900000|2024-08-29 10:05:00|70938.5|70918.5|70947.8|70927.8|70952.4|70932.4|70938.2|70918.2|306
1724926200000|2024-08-29 10:10:00|70947.9|70927.9|70950.8|70930.8|70964.5|70944.5|70938.9|70918.9|340
1724926500000|2024-08-29 10:15:00|70952.2|70932.2|70962.2|70942.2|70969.8|70949.8|70949.8|70929.8|470
1724926800000|2024-08-29 10:20:00|70962.6|70942.6|70947.1|70927.1|70967.7|70947.7|70940.8|70920.8|346
1724927100000|2024-08-29 10:25:00|70947|70927|70948|70928|70951.9|70931.9|70933.3|70913.3|398
1724927400000|2024-08-29 10:30:00|70947.9|70927.9|70912.2|70892.2|70952.8|70932.8|70910.8|70890.8|395
1724927700000|2024-08-29 10:35:00|70910.8|70890.8|70906.5|70886.5|70915.1|70895.1|70895.8|70875.8|409
1724928000000|2024-08-29 10:40:00|70906.4|70886.4|70905.1|70885.1|70911.2|70891.2|70887.4|70867.4|420
1724928300000|2024-08-29 10:45:00|70905.2|70885.2|70881.9|70861.9|70911.8|70891.8|70881.9|70861.9|348
1724928600000|2024-08-29 10:50:00|70881.8|70861.8|70876.1|70856.1|70890.8|70870.8|70871.8|70851.8|459
1724928900000|2024-08-29 10:55:00|70876|70856|70873.5|70853.5|70883|70863|70855.6|70835.6|510
1724929200000|2024-08-29 11:00:00|70873.3|70853.3|70909.5|70889.5|70919.6|70899.6|70870.8|70850.8|566
1724929500000|2024-08-29 11:05:00|70909.6|70889.6|70881.9|70861.9|70918.6|70898.6|70880.4|70860.4|412
1724929800000|2024-08-29 11:10:00|70882.2|70862.2|70908.8|70888.8|70913.6|70893.6|70881.3|70861.3|409
1724930100000|2024-08-29 11:15:00|70908.7|70888.7|70899.7|70879.7|70908.7|70888.7|70896.2|70876.2|408
1724930400000|2024-08-29 11:20:00|70899.8|70879.8|70888.1|70868.1|70905.7|70885.7|70888.1|70868.1|292
1724930700000|2024-08-29 11:25:00|70887.9|70867.9|70882.1|70862.1|70891.5|70871.5|70865.8|70845.8|447
1724931000000|2024-08-29 11:30:00|70882.4|70862.4|70904.8|70884.8|70915.9|70895.9|70876.8|70856.8|415
1724931300000|2024-08-29 11:35:00|70904.7|70884.7|70911.2|70891.2|70914.9|70894.9|70898.7|70878.7|320
1724931600000|2024-08-29 11:40:00|70911.1|70891.1|70904|70884|70921.5|70901.5|70904|70884|301
1724931900000|2024-08-29 11:45:00|70904.1|70884.1|70910.7|70890.7|70922|70902|70903.9|70883.9|288
1724932200000|2024-08-29 11:50:00|70910.6|70890.6|70921|70901|70922.1|70902.1|70903.4|70883.4|367
1724932500000|2024-08-29 11:55:00|70920.9|70900.9|70919.2|70899.2|70927.9|70907.9|70915.9|70895.9|376
1724932800000|2024-08-29 12:00:00|70919.1|70899.1|70932.9|70912.9|70939.3|70919.3|70915.6|70895.6|439
1724933100000|2024-08-29 12:05:00|70932.8|70912.8|70921.4|70901.4|70935.8|70915.8|70916.3|70900.9|291
1724933400000|2024-08-29 12:10:00|70921|70901|70933.7|70913.7|70935.8|70919.1|70913.4|70893.4|441
1724933700000|2024-08-29 12:15:00|70933.6|70913.6|70945.8|70925.8|70951.8|70931.8|70932.7|70912.7|474
1724934000000|2024-08-29 12:20:00|70945.5|70925.5|70941.9|70921.9|70955.7|70935.7|70933.2|70913.2|380
1724934300000|2024-08-29 12:25:00|70942.3|70922.3|70945.2|70925.2|70957.2|70937.2|70934.4|70914.4|448
1724934600000|2024-08-29 12:30:00|70953.8|70899.9|70985.5|70965.5|71028.8|71008.8|70927.1|70890.6|982
1724934900000|2024-08-29 12:35:00|70989.8|70969.8|70992|70972|71001.2|70981.2|70970.4|70950.4|841
1724935200000|2024-08-29 12:40:00|70994.3|70974.3|71018.1|70998.1|71027.1|71007.1|70988.5|70968.5|846
1724935500000|2024-08-29 12:45:00|71015.9|70995.9|71006|70986|71019.4|70999.4|70992.6|70972.6|750
1724935800000|2024-08-29 12:50:00|71005.9|70985.9|70980.8|70960.8|71013.2|70993.2|70978.3|70958.3|655
1724936100000|2024-08-29 12:55:00|70980.9|70960.9|71005.1|70985.1|71008.3|70988.3|70980.7|70960.7|746
1724936400000|2024-08-29 13:00:00|71004.8|70984.8|71022.8|71002.8|71029.1|71009.1|71004.6|70984.6|748
1724936700000|2024-08-29 13:05:00|71022.7|71002.7|71019.2|70999.2|71027.3|71008.6|71010|70990|614
1724937000000|2024-08-29 13:10:00|71018.6|70998.6|71001.3|70981.3|71031.4|71011.4|70998.4|70978.4|682
1724937300000|2024-08-29 13:15:00|71001.2|70981.2|70967.7|70947.7|71001.2|70981.2|70967.4|70947.4|729
1724937600000|2024-08-29 13:20:00|70967.6|70947.6|70977.7|70957.7|70993|70973|70959.1|70939.1|656
1724937900000|2024-08-29 13:25:00|70977.8|70957.8|70974.7|70954.7|70980.8|70963.1|70955.8|70935.8|618
1724938200000|2024-08-29 13:30:00|70974.8|70954.8|70982|70962|70987.9|70967.9|70954.3|70934.3|770
1724938500000|2024-08-29 13:35:00|70982.3|70962.3|70980.8|70960.8|70994.4|70974.4|70974.4|70954.4|700
1724938800000|2024-08-29 13:40:00|70979.8|70959.8|70971.8|70951.8|70990.3|70972.9|70967.9|70947.9|669
1724939100000|2024-08-29 13:45:00|70972|70952|70965.7|70945.7|70982.7|70962.7|70963.7|70943.7|568
1724939400000|2024-08-29 13:50:00|70964.8|70944.8|70954.8|70934.8|70964.8|70944.8|70944|70924|637
1724939700000|2024-08-29 13:55:00|70954.6|70934.6|70945.8|70925.8|70961.8|70946|70934.7|70919.2|568
1724940000000|2024-08-29 14:00:00|70945.9|70925.9|70932.7|70912.7|70948.2|70928.2|70911.7|70891.7|637
1724940300000|2024-08-29 14:05:00|70932.9|70912.9|70914.4|70894.4|70940.9|70920.9|70910.7|70890.7|681
1724940600000|2024-08-29 14:10:00|70914.2|70894.2|70909.2|70889.2|70927.2|70907.2|70907.6|70887.6|583
1724940900000|2024-08-29 14:15:00|70909.9|70889.9|70955.8|70935.8|70956.3|70936.3|70909|70889|683
1724941200000|2024-08-29 14:20:00|70955.6|70935.6|70950.5|70930.5|70965.9|70945.9|70950.5|70930.5|571
1724941500000|2024-08-29 14:25:00|70950.4|70930.4|70961.6|70941.6|70961.8|70941.8|70944.8|70924.8|563
1724941800000|2024-08-29 14:30:00|70961.5|70941.5|70997.1|70977.1|70997.1|70977.1|70959.5|70939.5|474
1724942100000|2024-08-29 14:35:00|70996.9|70976.9|70983.4|70963.4|70996.9|70976.9|70983|70963|518
1724942400000|2024-08-29 14:40:00|70983.3|70963.3|70994.9|70974.9|71014.2|70994.2|70980.2|70960.2|566
1724942700000|2024-08-29 14:45:00|70995|70975|70997.8|70977.8|71000.2|70980.2|70985.3|70965.3|498
1724943000000|2024-08-29 14:50:00|70997.7|70977.7|70958.8|70938.8|70999.1|70979.1|70953.6|70933.6|550
1724943300000|2024-08-29 14:55:00|70959|70939|70949.7|70929.7|70976.2|70956.2|70939.9|70924.1|716
1724943600000|2024-08-29 15:00:00|70950.1|70930.1|71001.8|70981.8|71002.8|70982.8|70947.7|70927.7|635
1724943900000|2024-08-29 15:05:00|71000.8|70980.8|70995.8|70975.8|71006.4|70986.4|70978.6|70958.6|585
1724944200000|2024-08-29 15:10:00|70995.7|70975.7|70973.4|70953.4|70998.1|70978.1|70972.1|70952.1|404
1724944500000|2024-08-29 15:15:00|70974.4|70954.4|70980.5|70960.5|70990.3|70970.3|70974.4|70954.4|470
1724944800000|2024-08-29 15:20:00|70980.4|70960.4|70990.5|70970.5|70991.1|70971.1|70976|70956|513
1724945100000|2024-08-29 15:25:00|70990.9|70970.9|70997.5|70977.5|71008.5|70988.5|70989.8|70969.8|497
1724945400000|2024-08-29 15:30:00|70997.9|70977.9|70975.8|70955.8|70998.5|70978.5|70975.6|70955.6|464
1724945700000|2024-08-29 15:35:00|70975.6|70955.6|70976.4|70956.4|70986.4|70966.4|70967.7|70947.7|449
1724946000000|2024-08-29 15:40:00|70976.5|70956.5|70970.8|70950.8|70976.6|70956.6|70964.9|70944.9|376
1724946300000|2024-08-29 15:45:00|70970.9|70950.9|70961.9|70941.9|70971|70951|70961.7|70941.7|350
1724946600000|2024-08-29 15:50:00|70962|70942|70959.8|70939.8|70966.2|70946.2|70954.6|70934.6|323
1724946900000|2024-08-29 15:55:00|70959.7|70939.7|70949|70929|70960.6|70940.6|70933.9|70920.9|469
1724947200000|2024-08-29 16:00:00|70949.1|70929.1|70961.8|70941.8|70963.2|70943.2|70935|70915|494
1724947500000|2024-08-29 16:05:00|70961.9|70941.9|70968.4|70948.4|70971.4|70951.4|70957.1|70937.1|349
1724947800000|2024-08-29 16:10:00|70968.5|70948.5|70971.3|70951.3|70975|70955|70967.8|70947.8|305
1724948100000|2024-08-29 16:15:00|70971.4|70951.4|70969.4|70949.4|70972.6|70952.6|70964.5|70944.5|347
1724948400000|2024-08-29 16:20:00|70969.2|70949.2|70968.2|70948.2|70973.6|70953.8|70961.8|70941.8|289
1724948700000|2024-08-29 16:25:00|70968.1|70948.1|70957|70937|70969.3|70949.3|70956.7|70936.7|463
1724949000000|2024-08-29 16:30:00|70957.3|70937.3|70974.5|70954.5|70974.8|70954.8|70957.3|70937.3|385
1724949300000|2024-08-29 16:35:00|70974.4|70954.4|70966|70946|70974.4|70954.4|70961.5|70941.5|262
1724949600000|2024-08-29 16:40:00|70965.9|70945.9|70970|70950|70973.7|70953.7|70965.5|70945.5|232
1724949900000|2024-08-29 16:45:00|70970.1|70950.1|70971.8|70951.8|70974.2|70954.2|70966|70946|246
1724950200000|2024-08-29 16:50:00|70971.3|70951.3|70972.5|70952.5|70981.6|70961.6|70970.1|70950.1|352
1724950500000|2024-08-29 16:55:00|70971.9|70951.9|70970.8|70950.8|70977.9|70957.9|70968.5|70948.5|385
1724950800000|2024-08-29 17:00:00|70970.7|70950.7|70968.8|70948.8|70978.2|70958.2|70962.9|70942.9|584
1724951100000|2024-08-29 17:05:00|70968.7|70948.7|70957.3|70937.3|70969.9|70949.9|70957.3|70937.3|271
1724951400000|2024-08-29 17:10:00|70956.9|70936.9|70966.1|70946.1|70968.3|70948.3|70955.7|70935.7|310
1724951700000|2024-08-29 17:15:00|70966|70946|70959.1|70939.1|70967.2|70947.2|70956.9|70936.9|300
1724952000000|2024-08-29 17:20:00|70959|70939|70952.5|70932.5|70961.9|70941.9|70950.1|70930.1|393
1724952300000|2024-08-29 17:25:00|70952.6|70932.6|70945.4|70925.4|70953.1|70933.1|70940.3|70920.3|264
1724952600000|2024-08-29 17:30:00|70944.6|70924.6|70940.2|70920.2|70946.7|70926.7|70938.1|70918.1|290
1724952900000|2024-08-29 17:35:00|70940.3|70920.3|70942.5|70922.5|70945.9|70925.9|70939.9|70919.9|240
1724953200000|2024-08-29 17:40:00|70942.4|70922.4|70939.7|70919.7|70943.2|70925.4|70932.9|70916.3|246
1724953500000|2024-08-29 17:45:00|70939.8|70919.8|70937.4|70917.4|70944.2|70924.2|70933.4|70913.4|380
1724953800000|2024-08-29 17:50:00|70937.6|70917.6|70942.2|70922.2|70943|70923|70937.2|70917.2|219
1724954100000|2024-08-29 17:55:00|70941.5|70921.5|70937.9|70917.9|70941.5|70921.5|70934.8|70914.8|367
1724954400000|2024-08-29 18:00:00|70937.8|70917.8|70931.4|70911.4|70937.8|70917.8|70929.3|70909.3|420
1724954700000|2024-08-29 18:05:00|70931.3|70911.3|70935.1|70915.1|70936.7|70916.7|70930.6|70910.6|364
1724955000000|2024-08-29 18:10:00|70935|70915|70934.4|70914.4|70938.2|70918.2|70934.4|70914.4|197
1724955300000|2024-08-29 18:15:00|70934.5|70914.5|70933.1|70913.1|70935.2|70915.2|70930.5|70910.5|350
1724955600000|2024-08-29 18:20:00|70933.2|70913.2|70932.2|70912.2|70935.5|70915.5|70932.1|70912.1|395
1724955900000|2024-08-29 18:25:00|70932.4|70912.4|70930.6|70910.6|70935.9|70915.9|70927.5|70907.5|388
1724956200000|2024-08-29 18:30:00|70930.3|70910.3|70923.2|70903.2|70930.3|70910.3|70918.9|70898.9|441
1724956500000|2024-08-29 18:35:00|70923.1|70903.1|70936.2|70916.2|70943.8|70923.8|70923.1|70903.1|353
1724956800000|2024-08-29 18:40:00|70936.1|70916.1|70936.6|70916.6|70944.9|70924.9|70935.9|70915.9|310
1724957100000|2024-08-29 18:45:00|70936.5|70916.5|70948.8|70928.8|70948.8|70928.8|70936.3|70916.5|377
1724957400000|2024-08-29 18:50:00|70948.9|70928.9|70948.5|70928.5|70950.1|70930.1|70946.9|70926.9|290
1724957700000|2024-08-29 18:55:00|70948|70928|70943|70923|70948|70928|70943|70923|295
1724958000000|2024-08-29 19:00:00|70943.3|70923.3|70965.2|70945.2|70965.3|70945.3|70943.3|70923.3|377
1724958300000|2024-08-29 19:05:00|70965.5|70945.5|70958.4|70938.4|70966.8|70946.8|70958.3|70938.3|442
1724958600000|2024-08-29 19:10:00|70958.6|70938.6|70952|70932|70963.1|70943.1|70951.4|70931.4|451
1724958900000|2024-08-29 19:15:00|70951.9|70931.9|70961.8|70941.8|70967.7|70947.7|70951.6|70931.6|352
1724959200000|2024-08-29 19:20:00|70961.7|70941.7|70954.3|70934.3|70964.8|70944.8|70951.2|70931.2|276
1724959500000|2024-08-29 19:25:00|70954.4|70934.4|70948.8|70928.8|70959.3|70941|70944.8|70924.8|370
1724959800000|2024-08-29 19:30:00|70950.2|70930.2|70955.3|70935.3|70956.9|70936.9|70949.5|70929.5|425
1724960100000|2024-08-29 19:35:00|70955.2|70935.2|70958.7|70938.7|70960.2|70940.2|70954.5|70934.5|549
1724960400000|2024-08-29 19:40:00|70959.2|70939.2|70968.6|70948.6|70969.4|70949.4|70959.2|70939.2|386
1724960700000|2024-08-29 19:45:00|70968.7|70948.7|70971.6|70951.6|70974|70954|70968.6|70948.6|350
1724961000000|2024-08-29 19:50:00|70971.4|70951.4|70977.8|70957.8|70978.6|70958.6|70971.3|70951.3|255
1724961300000|2024-08-29 19:55:00|70977.9|70957.9|70973.9|70953.9|70978.8|70958.8|70972.9|70952.9|420
1724961600000|2024-08-29 20:00:00|70973.5|70953.5|70966.1|70946.1|70973.8|70953.8|70966.1|70946.1|654
1724961900000|2024-08-29 20:05:00|70966.2|70946.2|70959.6|70939.6|70966.4|70946.4|70958.8|70938.8|509
1724962200000|2024-08-29 20:10:00|70959.5|70939.5|70963.9|70943.9|70964.2|70944.2|70959.3|70939.3|430
1724962500000|2024-08-29 20:15:00|70964.3|70944.3|70962.1|70942.1|70967.3|70947.3|70961.5|70941.5|442
1724962800000|2024-08-29 20:20:00|70962|70942|70959.8|70939.8|70962.9|70942.9|70959.7|70939.7|321
1724963100000|2024-08-29 20:25:00|70959.7|70939.7|70952.3|70932.3|70961|70941|70952|70932|391
1724963400000|2024-08-29 20:30:00|70952.4|70932.4|70954.1|70934.1|70955.7|70935.7|70950.3|70930.3|328
1724963700000|2024-08-29 20:35:00|70953.9|70933.9|70952.4|70932.4|70954.8|70934.8|70951.7|70931.7|207
1724964000000|2024-08-29 20:40:00|70952.3|70932.3|70953.6|70933.6|70954.2|70934.2|70951.3|70931.3|187
1724964300000|2024-08-29 20:45:00|70953.8|70933.8|70954.5|70934.5|70955|70935|70953.1|70933.1|70
1724964600000|2024-08-29 20:50:00|70954.2|70934.2|70957.8|70937.8|70958.7|70938.7|70953.7|70933.7|114
1724964900000|2024-08-29 20:55:00|70957.5|70937.5|70969.7|70908.3|70970.6|70937.5|70954.3|70908.3|263
1724965200000|2024-08-29 21:00:00|70970.6|70908.5|70973.6|70894.7|70981.7|70908.9|70968|70884.3|28
1724965500000|2024-08-29 21:05:00|70972.4|70892.9|70974.6|70908.9|70984.1|70908.9|70972.4|70887.8|55
1724965800000|2024-08-29 21:10:00|70974.5|70909.4|70972.2|70912.5|70974.5|70913.8|70970.7|70909.4|62
1724966100000|2024-08-29 21:15:00|70972.3|70912.2|70972|70912.5|70973.5|70912.5|70971.5|70911.7|20
1724966400000|2024-08-29 21:20:00|70972.1|70912.2|70972.3|70911.9|70973.6|70913.2|70971.4|70911.9|17
1724966700000|2024-08-29 21:25:00|70971.6|70912|70971.7|70911.7|70972.5|70912|70971.5|70911.5|11
1724967000000|2024-08-29 21:30:00|70971.9|70911.8|70974.8|70903.7|70977.1|70913.4|70969.2|70902.9|97
1724967300000|2024-08-29 21:35:00|70975.1|70902.9|70973.7|70905.4|70975.1|70911.7|70969.3|70902.9|77
1724967600000|2024-08-29 21:40:00|70973.8|70905.8|70956.5|70907|70974.2|70913|70956.5|70905.3|120
1724967900000|2024-08-29 21:45:00|70958.5|70906.5|70955.8|70869.1|70967|70913.5|70955|70846.6|97
1724968200000|2024-08-29 21:50:00|70955.5|70869.2|70948.3|70881.2|70957|70881.2|70945.4|70869.2|157
1724968500000|2024-08-29 21:55:00|70948.7|70881|70943.4|70880.7|70950.5|70882.6|70938.8|70876.2|122
1724968800000|2024-08-29 22:00:00|70944.8|70883.5|70941.3|70897.2|70954.4|70902.5|70934.2|70872.1|229
1724969100000|2024-08-29 22:05:00|70935.2|70896.5|70951.3|70902.6|70959.9|70905.9|70934.6|70888.8|222
1724969400000|2024-08-29 22:10:00|70951.2|70902.7|70955|70902.8|70962.3|70913.1|70945.9|70899.9|222
1724969700000|2024-08-29 22:15:00|70953.3|70906.1|70955.9|70916.9|70963.1|70923.1|70950.6|70903.9|201
1724970000000|2024-08-29 22:20:00|70955.8|70916.8|70945.5|70906.1|70959.9|70917.8|70941|70897.3|200
1724970300000|2024-08-29 22:25:00|70945.2|70905.7|70945|70911.5|70950|70918.5|70938.5|70905.1|74
1724970600000|2024-08-29 22:30:00|70945.1|70911.6|70949.2|70917.6|70950.7|70928.2|70936|70908.7|147
1724970900000|2024-08-29 22:35:00|70946.6|70917.5|70947.1|70914.9|70952.7|70924.4|70943.4|70913.9|107
1724971200000|2024-08-29 22:40:00|70947.2|70915.1|70949.9|70913.3|70953.1|70920|70939|70912.9|46
1724971500000|2024-08-29 22:45:00|70950.3|70918.2|70949.8|70916.8|70951.6|70924|70942.4|70910.9|59
1724971800000|2024-08-29 22:50:00|70949.7|70916.9|70949.3|70915.5|70953.2|70925.2|70943.7|70911.3|100
1724972100000|2024-08-29 22:55:00|70949.4|70915.6|70934.7|70903.3|70949.4|70917.4|70929.4|70894.6|125
1724972400000|2024-08-29 23:00:00|70929.4|70909.4|70935.7|70903|70937.6|70910.7|70928|70899.3|122
1724972700000|2024-08-29 23:05:00|70935.4|70903.4|70927.8|70907.8|70935.7|70910.7|70927.3|70899|102
1724973000000|2024-08-29 23:10:00|70927.9|70907.9|70929.9|70893.1|70938.3|70908.2|70922.5|70892|188
1724973300000|2024-08-29 23:15:00|70930.7|70893.8|70919.6|70899.6|70930.9|70903.2|70918.5|70891.8|164
1724973600000|2024-08-29 23:20:00|70919.7|70899.7|70906|70886|70926|70902.8|70906|70867|217
1724973900000|2024-08-29 23:25:00|70905.9|70885.9|70918.8|70877.7|70930.7|70898.2|70905.9|70874.8|424
1724974200000|2024-08-29 23:30:00|70919.2|70879.4|70935.8|70890.8|70941.7|70900.8|70916.2|70876.2|343
1724974500000|2024-08-29 23:35:00|70936|70894.2|70938.4|70918.4|70944.1|70919.6|70928.3|70894.1|445
1724974800000|2024-08-29 23:40:00|70938.5|70918.5|70944.6|70924.6|70945.6|70925.6|70938.5|70918.5|180
1724975100000|2024-08-29 23:45:00|70944.5|70924.5|70947.9|70912.3|70953.4|70924.6|70939.2|70903.8|304
1724975400000|2024-08-29 23:50:00|70946.4|70912.9|70912.7|70892.7|70948.3|70922|70896.6|70866.4|538
1724975700000|2024-08-29 23:55:00|70912.6|70892.6|70896.9|70876.9|70923.6|70903.6|70894.8|70874.8|877
1724976000000|2024-08-30 00:00:00|70896.6|70876.6|70912.6|70892.6|70925|70905|70895.6|70875.6|560
1724976300000|2024-08-30 00:05:00|70912.8|70892.8|70912.9|70892.9|70918.2|70898.2|70908.8|70888.8|368
1724976600000|2024-08-30 00:10:00|70913|70893|70912.2|70892.2|70922.1|70902.1|70909.9|70889.9|238
1724976900000|2024-08-30 00:15:00|70912.3|70892.3|70918.7|70898.7|70919.1|70899.1|70911.9|70891.9|201
1724977200000|2024-08-30 00:20:00|70918.6|70898.6|70921.8|70901.8|70929.5|70909.5|70917.5|70897.5|232
1724977500000|2024-08-30 00:25:00|70923.4|70903.4|70939.2|70919.2|70939.7|70919.7|70914.9|70894.9|306
1724977800000|2024-08-30 00:30:00|70938.7|70918.7|70948.6|70928.6|70955.2|70935.2|70927.9|70907.9|259
1724978100000|2024-08-30 00:35:00|70948.5|70928.5|70949.4|70929.4|70953.8|70933.8|70940.7|70920.7|246
1724978400000|2024-08-30 00:40:00|70949.3|70929.3|70968.7|70948.7|70975|70955|70949.3|70929.3|400
1724978700000|2024-08-30 00:45:00|70968.8|70948.8|70979.3|70959.3|70980.5|70960.5|70960.5|70940.5|386
1724979000000|2024-08-30 00:50:00|70979.2|70959.2|70966.5|70946.5|70988.9|70968.9|70962.8|70942.8|542
1724979300000|2024-08-30 00:55:00|70963|70943|70958.7|70938.7|70975|70955|70958.6|70938.6|499
1724979600000|2024-08-30 01:00:00|70958.6|70938.6|70958.4|70938.4|70977.8|70957.8|70955.1|70935.1|497
1724979900000|2024-08-30 01:05:00|70958.6|70938.6|70962.5|70942.5|70968.4|70948.4|70956.5|70936.5|408
1724980200000|2024-08-30 01:10:00|70962.4|70942.4|70984.9|70964.9|70988.7|70968.7|70961.3|70942.2|388
1724980500000|2024-08-30 01:15:00|70984.8|70964.8|70929.9|70909.9|70985|70965|70927.5|70907.5|562
1724980800000|2024-08-30 01:20:00|70930.1|70910.1|70925.9|70905.9|70940.1|70923.5|70923.6|70903.8|524
1724981100000|2024-08-30 01:25:00|70925.6|70905.6|70898|70878|70925.9|70905.9|70876.9|70856.9|580
1724981400000|2024-08-30 01:30:00|70898.3|70878.3|70968.9|70948.9|70987.3|70967.3|70845.1|70825.1|837
1724981700000|2024-08-30 01:35:00|70969.2|70949.2|70902.9|70882.9|70974.4|70954.4|70892.1|70872.1|823
1724982000000|2024-08-30 01:40:00|70902.4|70882.4|70917.2|70897.2|70921.8|70901.8|70867.4|70847.4|679
1724982300000|2024-08-30 01:45:00|70917.3|70897.3|70963.3|70943.3|70967|70947|70917.3|70897.3|643
1724982600000|2024-08-30 01:50:00|70963.6|70943.6|70936.3|70916.3|70972|70952|70934.7|70914.7|593
1724982900000|2024-08-30 01:55:00|70936.2|70916.2|70933.2|70913.2|70951.5|70931.5|70931.4|70911.4|600
1724983200000|2024-08-30 02:00:00|70932.3|70912.3|70931.6|70911.6|70935.6|70915.6|70921.8|70901.8|422
1724983500000|2024-08-30 02:05:00|70931.7|70911.7|70901.8|70881.8|70934.7|70914.7|70901.2|70881.2|385
1724983800000|2024-08-30 02:10:00|70902.1|70882.1|70905.6|70885.6|70911|70891|70873.2|70853.2|623
1724984100000|2024-08-30 02:15:00|70905.4|70885.4|70902.9|70882.9|70910.5|70890.5|70892.7|70872.7|507
1724984400000|2024-08-30 02:20:00|70903|70883|70905.7|70885.7|70914.7|70894.7|70867.9|70847.9|530
1724984700000|2024-08-30 02:25:00|70905.6|70885.6|70915.6|70895.6|70929|70909|70904.6|70884.6|470
1724985000000|2024-08-30 02:30:00|70915.8|70895.8|70909.3|70889.3|70918.8|70898.8|70906.2|70886.2|384
1724985300000|2024-08-30 02:35:00|70906.9|70886.9|70909.1|70889.1|70913.1|70893.1|70895.5|70875.5|342
1724985600000|2024-08-30 02:40:00|70908.9|70888.9|70903.2|70883.2|70912.2|70892.2|70896.9|70876.9|322
1724985900000|2024-08-30 02:45:00|70903.6|70883.6|70920|70900|70930|70910|70901.4|70881.4|413
1724986200000|2024-08-30 02:50:00|70919.9|70899.9|70911.2|70891.2|70926.4|70906.4|70911.1|70891.1|389
1724986500000|2024-08-30 02:55:00|70911|70891|70908.6|70888.6|70914|70896.4|70899.2|70879.2|455
1724986800000|2024-08-30 03:00:00|70908.5|70888.5|70880.6|70860.6|70918.9|70898.9|70872.2|70852.2|599
1724987100000|2024-08-30 03:05:00|70881|70861|70909.6|70889.6|70911.4|70891.4|70881|70861|367
1724987400000|2024-08-30 03:10:00|70908.9|70888.9|70906|70886|70911.8|70891.8|70898.5|70878.5|329
1724987700000|2024-08-30 03:15:00|70906.1|70886.1|70916.1|70896.1|70916.9|70896.9|70901.7|70881.7|300
1724988000000|2024-08-30 03:20:00|70916.2|70896.2|70915.4|70895.4|70922.7|70902.7|70910.4|70890.4|362
1724988300000|2024-08-30 03:25:00|70915.5|70895.5|70912.7|70892.7|70918.5|70898.5|70904.8|70888.4|328
1724988600000|2024-08-30 03:30:00|70912.9|70892.9|70905.2|70885.2|70914.5|70894.5|70899.2|70879.2|306
1724988900000|2024-08-30 03:35:00|70905.1|70885.1|70901.2|70881.2|70907.3|70887.3|70899.8|70879.8|272
1724989200000|2024-08-30 03:40:00|70900.2|70880.2|70889.9|70869.9|70901.4|70881.4|70881.2|70866|283
1724989500000|2024-08-30 03:45:00|70889.6|70869.6|70876|70856|70890.5|70870.5|70874.6|70854.6|356
1724989800000|2024-08-30 03:50:00|70875.9|70855.9|70866.7|70846.7|70875.9|70855.9|70841.6|70821.6|627
1724990100000|2024-08-30 03:55:00|70866.6|70846.6|70872.3|70852.3|70874.6|70858.2|70855.6|70835.6|364
1724990400000|2024-08-30 04:00:00|70872.6|70852.6|70833.2|70813.2|70878.9|70858.9|70833.2|70813.2|430
1724990700000|2024-08-30 04:05:00|70833.1|70813.1|70855.9|70835.9|70862|70842|70833.1|70813.1|388
1724991000000|2024-08-30 04:10:00|70855.6|70835.6|70836.6|70816.6|70855.9|70835.9|70826.7|70806.7|417
1724991300000|2024-08-30 04:15:00|70836.5|70816.5|70834.5|70814.5|70842.2|70822.2|70819.3|70799.3|500
1724991600000|2024-08-30 04:20:00|70834.9|70814.9|70834.9|70814.9|70847.2|70827.2|70826.2|70806.2|355
1724991900000|2024-08-30 04:25:00|70834.7|70814.7|70775.8|70755.8|70834.7|70814.7|70761.8|70741.8|640
1724992200000|2024-08-30 04:30:00|70781.2|70761.2|70791.9|70771.9|70809.3|70789.3|70781|70761|609
1724992500000|2024-08-30 04:35:00|70792.1|70772.1|70812.3|70792.3|70824.6|70804.6|70789.1|70769.1|444
1724992800000|2024-08-30 04:40:00|70813.2|70793.2|70805.6|70785.6|70816.1|70796.1|70793.1|70773.1|370
1724993100000|2024-08-30 04:45:00|70805.7|70785.7|70823.5|70803.5|70825.3|70805.3|70801.5|70781.5|397
1724993400000|2024-08-30 04:50:00|70823.3|70803.3|70832.5|70812.5|70832.5|70812.5|70817.1|70797.1|273
1724993700000|2024-08-30 04:55:00|70832.6|70812.6|70825.1|70805.1|70834.7|70814.7|70817.4|70797.4|292
1724994000000|2024-08-30 05:00:00|70825.3|70805.3|70831.8|70811.8|70833.4|70813.4|70811.4|70791.4|366
1724994300000|2024-08-30 05:05:00|70831.9|70811.9|70828.3|70808.3|70836|70816|70823.7|70803.7|275
1724994600000|2024-08-30 05:10:00|70828.2|70808.2|70826.5|70806.5|70828.9|70808.9|70818.7|70798.8|228
1724994900000|2024-08-30 05:15:00|70828.7|70808.7|70819.9|70799.9|70830.4|70810.4|70819.8|70799.8|309
1724995200000|2024-08-30 05:20:00|70820.2|70800.2|70810.3|70790.3|70822|70802|70799.1|70779.1|343
1724995500000|2024-08-30 05:25:00|70809.7|70789.7|70799.6|70779.6|70815.4|70795.4|70799|70779|345
1724995800000|2024-08-30 05:30:00|70800.1|70780.1|70805.9|70785.9|70818.7|70798.7|70800.1|70780.1|450
1724996100000|2024-08-30 05:35:00|70804.8|70784.8|70826|70806|70832.6|70812.6|70800.6|70780.6|333
1724996400000|2024-08-30 05:40:00|70826.2|70806.2|70836.1|70816.1|70836.4|70816.4|70826.1|70806.1|287
1724996700000|2024-08-30 05:45:00|70836.2|70816.2|70838.5|70818.5|70838.6|70818.6|70825.1|70805.1|335
1724997000000|2024-08-30 05:50:00|70838.6|70818.6|70829|70809|70851.3|70831.3|70822.7|70802.7|431
1724997300000|2024-08-30 05:55:00|70828.9|70808.9|70811.4|70791.4|70829.3|70809.3|70800.4|70780.4|581
1724997600000|2024-08-30 06:00:00|70810.9|70790.9|70819.9|70799.9|70825.5|70805.5|70809.9|70789.9|396
1724997900000|2024-08-30 06:05:00|70820.7|70800.7|70819.8|70799.8|70829|70809|70809.3|70789.3|458
1724998200000|2024-08-30 06:10:00|70819.7|70799.7|70826.5|70806.5|70829.3|70809.3|70813.4|70793.4|465
1724998500000|2024-08-30 06:15:00|70826.6|70806.6|70845.5|70825.5|70845.6|70825.6|70824.1|70804.1|425
1724998800000|2024-08-30 06:20:00|70845.6|70825.6|70882.4|70862.4|70896.3|70876.3|70843.4|70823.4|717
1724999100000|2024-08-30 06:25:00|70882.2|70862.2|70893.9|70873.9|70901.5|70881.5|70878.2|70858.2|623
1724999400000|2024-08-30 06:30:00|70893.5|70873.5|70886.2|70866.2|70900.1|70880.1|70883.1|70863.1|561
1724999700000|2024-08-30 06:35:00|70885.3|70865.3|70870.8|70850.8|70887.1|70867.1|70870.8|70850.8|540
1725000000000|2024-08-30 06:40:00|70870.7|70850.7|70872.7|70852.7|70881.3|70861.3|70869.8|70849.8|430
1725000300000|2024-08-30 06:45:00|70873|70853|70872.1|70852.1|70879.1|70859.1|70856.9|70836.9|471
1725000600000|2024-08-30 06:50:00|70872|70852|70878.5|70858.5|70883.3|70866.9|70860.2|70840.2|519
1725000900000|2024-08-30 06:55:00|70878.7|70858.7|70870|70850|70890.6|70870.6|70869.1|70849.1|576
1725001200000|2024-08-30 07:00:00|70870.3|70850.3|70867.9|70847.9|70877.6|70857.6|70855.9|70836.2|531
1725001500000|2024-08-30 07:05:00|70868|70848|70860.4|70840.4|70869.1|70851.2|70858.8|70838.8|384
1725001800000|2024-08-30 07:10:00|70860.3|70840.3|70857.3|70837.3|70876.5|70856.5|70857|70837|442
1725002100000|2024-08-30 07:15:00|70857.2|70837.2|70805.3|70785.3|70857.2|70837.2|70791.3|70771.3|621
1725002400000|2024-08-30 07:20:00|70805.1|70785.1|70769|70749|70811.8|70791.8|70767.9|70747.9|620
1725002700000|2024-08-30 07:25:00|70768.9|70748.9|70781.4|70761.4|70791.3|70771.3|70764.3|70744.3|485
1725003000000|2024-08-30 07:30:00|70780.6|70760.6|70760.2|70740.2|70787.4|70767.4|70757.2|70737.2|518
1725003300000|2024-08-30 07:35:00|70760.3|70740.3|70727.1|70707.1|70775.1|70755.1|70727.1|70707.1|573
1725003600000|2024-08-30 07:40:00|70727|70707|70772.1|70752.1|70774|70754|70719.2|70699.2|716
1725003900000|2024-08-30 07:45:00|70771.8|70751.8|70770.1|70750.1|70779.4|70759.4|70753.1|70733.1|591
1725004200000|2024-08-30 07:50:00|70770|70750|70781.7|70761.7|70782.2|70762.2|70769|70749|316
1725004500000|2024-08-30 07:55:00|70781.4|70761.4|70779.2|70759.2|70787.8|70767.8|70768|70748|466
1725004800000|2024-08-30 08:00:00|70778.9|70758.9|70766.1|70746.1|70786|70770.6|70761.2|70741.2|453
1725005100000|2024-08-30 08:05:00|70765.9|70745.9|70747.7|70727.7|70771.6|70756.8|70738.1|70718.1|450
1725005400000|2024-08-30 08:10:00|70747.8|70727.8|70772.2|70752.2|70772.4|70752.4|70737.2|70717.2|578
1725005700000|2024-08-30 08:15:00|70771.7|70751.7|70775.3|70755.3|70783.4|70763.4|70763|70743|441
1725006000000|2024-08-30 08:20:00|70776.6|70756.6|70768.7|70748.7|70791.1|70774.9|70762.9|70742.9|507
1725006300000|2024-08-30 08:25:00|70768.9|70748.9|70781.2|70761.2|70785.9|70765.9|70766.9|70746.9|465
1725006600000|2024-08-30 08:30:00|70781.1|70761.1|70785|70765|70791.1|70775|70760.3|70740.3|472
1725006900000|2024-08-30 08:35:00|70784.9|70764.9|70802.2|70782.2|70803.3|70787.7|70778.4|70761.2|455
1725007200000|2024-08-30 08:40:00|70802.3|70782.3|70807.7|70787.7|70810.6|70790.6|70786.1|70767.9|435
1725007500000|2024-08-30 08:45:00|70807.6|70787.6|70811.2|70791.2|70815.1|70797.8|70794.9|70779|455
1725007800000|2024-08-30 08:50:00|70811.3|70791.3|70835.3|70815.3|70835.5|70820.4|70805.1|70789.3|459
1725008100000|2024-08-30 08:55:00|70835.4|70815.4|70842.2|70822.2|70847|70827|70827.7|70808.2|587
1725008400000|2024-08-30 09:00:00|70842.3|70822.3|70858.9|70838.9|70859.7|70839.7|70840.1|70820.1|601
1724616000000|2024-08-25 20:00:00|71269|71143|71261|71151|71269|71151|71261|71143|4
1724616300000|2024-08-25 20:05:00|71269|71143|71261|71151|71269|71151|71261|71143|2
1724616600000|2024-08-25 20:10:00|71269|71143|71261|71151|71269|71151|71261|71143|2
1724616900000|2024-08-25 20:15:00|71269|71143|71269|71143|71269|71143|71269|71143|1
1724617200000|2024-08-25 20:20:00|71261|71151|71261|71151|71261|71151|71261|71151|1
1724617500000|2024-08-25 20:25:00|71269|71143|71261|71151|71269|71151|71261|71143|2
1724617800000|2024-08-25 20:30:00|71269|71143|71261|71151|71269|71151|71261|71143|2
1724618100000|2024-08-25 20:35:00|71269|71143|71261|71151|71269|71151|71261|71143|4
1724618400000|2024-08-25 20:40:00|71268.6|71142.6|71268.6|71142.6|71268.6|71142.6|71268.6|71142.6|1
1724618700000|2024-08-25 20:45:00|71269|71143|71269|71143|71269|71143|71269|71143|1
1724619300000|2024-08-25 20:55:00|71269.2|71143.2|71265.5|71146.5|71269.2|71146.5|71265.5|71143.2|4
1724619600000|2024-08-25 21:00:00|71182.7|71130.3|71190.8|71122.2|71190.8|71130.3|71182.7|71122.2|7
1724619900000|2024-08-25 21:05:00|71191.3|71121.9|71231.7|71118.9|71243.4|71124.4|71191.3|71106.1|80
1724620200000|2024-08-25 21:10:00|71228|71121.3|71212.5|71119.7|71228|71130.3|71188.7|71101.1|152
1724620500000|2024-08-25 21:15:00|71212.8|71119.6|71196.6|71125.9|71216.8|71129.3|71186.8|71109.1|75
1724620800000|2024-08-25 21:20:00|71193|71128.4|71218.3|71106.8|71219.6|71128.4|71193|71101.6|131
1724621100000|2024-08-25 21:25:00|71220.5|71111.1|71207.2|71120.3|71222.1|71121.6|71207.1|71104|135
1724621400000|2024-08-25 21:30:00|71211.7|71110.4|71203|71127.7|71217.1|71131.1|71203|71109.3|208
1724621700000|2024-08-25 21:35:00|71202.8|71127.8|71198.9|71138.1|71204.1|71149.2|71193.8|71127.7|173
1724622000000|2024-08-25 21:40:00|71198.6|71138.3|71202.4|71130.5|71210|71149.6|71192.1|71119.3|167
1724622300000|2024-08-25 21:45:00|71203.2|71130.3|71201.6|71133.4|71204|71141.3|71196.1|71128.7|130
1724622600000|2024-08-25 21:50:00|71196.7|71141|71198.5|71132.3|71203.9|71141.4|71193.7|71130.4|151
1724622900000|2024-08-25 21:55:00|71198.6|71132.2|71203.4|71131.1|71207|71141|71193.9|71129.3|136
1724623200000|2024-08-25 22:00:00|71218.1|71119.4|71194.6|71129.6|71219.2|71132.5|71193.2|71115.1|410
1724623500000|2024-08-25 22:05:00|71194.5|71129.7|71226|71131.7|71234.6|71159.9|71192|71126.5|266
1724623800000|2024-08-25 22:10:00|71225.8|71131.9|71217.9|71138.2|71227.9|71139.8|71216.2|71129.2|218
1724624100000|2024-08-25 22:15:00|71218.1|71138|71213.7|71143.9|71218.1|71146.9|71206.9|71138|308
1724624400000|2024-08-25 22:20:00|71212.1|71144|71220.2|71169.8|71228.8|71172.6|71206.8|71143.6|196
1724624700000|2024-08-25 22:25:00|71218.9|71169|71223.6|71171.2|71227.1|71173.8|71215.5|71168.6|202
1724625000000|2024-08-25 22:30:00|71223|71171.3|71224.3|71176.6|71226.8|71177.6|71213.2|71169.6|334
1724625300000|2024-08-25 22:35:00|71224.2|71176.5|71226.1|71176.2|71228.2|71181.6|71217.8|71175.3|388
1724625600000|2024-08-25 22:40:00|71226|71175.8|71186.3|71166.3|71228.1|71180.3|71184.7|71158.4|400
1724625900000|2024-08-25 22:45:00|71186.2|71166.2|71167.5|71147.5|71187.2|71167.2|71167.1|71131.6|262
1724626200000|2024-08-25 22:50:00|71167.3|71147.3|71179.4|71138.7|71218.3|71150.2|71167.1|71138.3|264
1724626500000|2024-08-25 22:55:00|71179.2|71138.9|71169.2|71129.7|71179.4|71150.6|71166.5|71126.6|264
1724626800000|2024-08-25 23:00:00|71169.1|71130.4|71166.5|71128.7|71171.7|71131|71165.2|71124.4|218
1724627100000|2024-08-25 23:05:00|71164.5|71126.4|71160.1|71129|71164.9|71129|71160.1|71125.3|159
1724627400000|2024-08-25 23:10:00|71160|71128.8|71155.9|71125.2|71162.2|71131.5|71149.1|71124.2|187
1724627700000|2024-08-25 23:15:00|71157.6|71126.6|71144.4|71124.4|71157.6|71131.6|71143.4|71123.4|136
1724628000000|2024-08-25 23:20:00|71144.6|71124.6|71151.6|71131.6|71153.6|71133.6|71143.9|71123.9|152
1724628300000|2024-08-25 23:25:00|71152|71132|71150.4|71130.4|71153.6|71133.6|71150.4|71130.4|192
1724628600000|2024-08-25 23:30:00|71150.3|71130.3|71145.3|71125.3|71150.4|71130.4|71143.8|71123.8|258
1724628900000|2024-08-25 23:35:00|71145.2|71125.2|71142.5|71122.5|71147.3|71127.3|71141.3|71121.3|200
1724629200000|2024-08-25 23:40:00|71142.4|71122.4|71145.5|71125.5|71147.5|71127.5|71140.2|71120.2|238
1724629500000|2024-08-25 23:45:00|71145.4|71125.4|71154.1|71134.1|71156.5|71136.5|71145.1|71125.1|237
1724629800000|2024-08-25 23:50:00|71154.2|71134.2|71163.7|71143.7|71164.8|71144.8|71153.2|71133.2|235
1724630100000|2024-08-25 23:55:00|71163.6|71143.6|71141.1|71121.1|71166.9|71146.9|71139.1|71119.1|346
1724630400000|2024-08-26 00:00:00|71141.2|71121.2|71174.5|71154.5|71181.1|71161.1|71141.1|71121.1|402
1724630700000|2024-08-26 00:05:00|71174.4|71154.4|71160.3|71140.3|71174.5|71154.5|71157.7|71137.7|469
1724631000000|2024-08-26 00:10:00|71160.2|71140.2|71152.1|71132.1|71163.4|71143.4|71145.3|71125.3|319
1724631300000|2024-08-26 00:15:00|71152|71132|71123.5|71103.5|71155.1|71135.1|71119.4|71099.4|431
1724631600000|2024-08-26 00:20:00|71123.7|71103.7|71122.3|71102.3|71129.7|71109.7|71120.1|71100.1|279
1724631900000|2024-08-26 00:25:00|71121.3|71101.3|71109.8|71089.8|71124.5|71104.5|71092.5|71072.5|423
1724632200000|2024-08-26 00:30:00|71109.6|71089.6|71097|71077|71110.1|71090.1|71094|71074|354
1724632500000|2024-08-26 00:35:00|71097.1|71077.1|71115|71095|71115.8|71095.8|71079.5|71059.5|491
1724632800000|2024-08-26 00:40:00|71114.6|71094.6|71098.4|71078.4|71129.1|71109.1|71095.7|71075.7|461
1724633100000|2024-08-26 00:45:00|71097.3|71077.3|71098.6|71078.6|71105.5|71085.5|71080.6|71060.6|544
1724633400000|2024-08-26 00:50:00|71098.3|71078.3|71108.6|71088.6|71111.8|71091.8|71088.3|71068.3|666
1724633700000|2024-08-26 00:55:00|71109|71089|71139.2|71119.2|71145.2|71125.2|71102|71082|621
1724634000000|2024-08-26 01:00:00|71139.1|71119.1|71138.1|71118.1|71148.6|71128.6|71130.9|71110.9|536
1724634300000|2024-08-26 01:05:00|71138.8|71118.8|71140.4|71120.4|71166.7|71146.7|71116.5|71096.5|746
1724634600000|2024-08-26 01:10:00|71141.1|71121.1|71132.1|71112.1|71144.1|71124.1|71125.6|71105.6|584
1724634900000|2024-08-26 01:15:00|71130.5|71110.5|71126.3|71106.3|71131.3|71111.3|71091.2|71071.2|666
1724635200000|2024-08-26 01:20:00|71128.7|71108.7|71112|71092|71136.3|71116.3|71102|71082|483
1724635500000|2024-08-26 01:25:00|71112.2|71092.2|71127.7|71107.7|71128.2|71108.2|71106|71086|492
1724635800000|2024-08-26 01:30:00|71128.3|71108.3|71155.3|71135.3|71162|71142|71114.6|71094.6|776
1724636100000|2024-08-26 01:35:00|71156.8|71136.8|71178.6|71158.6|71184.6|71164.6|71148.2|71128.2|643
1724636400000|2024-08-26 01:40:00|71178.5|71158.5|71189.9|71169.9|71205.5|71185.5|71176.3|71156.3|581
1724636700000|2024-08-26 01:45:00|71190.1|71170.1|71169.6|71149.6|71192.5|71172.5|71161.4|71141.4|569
1724637000000|2024-08-26 01:50:00|71171.6|71151.6|71156.3|71136.3|71173.1|71153.1|71149.5|71129.5|552
1724637300000|2024-08-26 01:55:00|71156.4|71136.4|71173.8|71153.8|71175|71155|71148.9|71128.9|564
1724637600000|2024-08-26 02:00:00|71173.7|71153.7|71175.5|71155.5|71183.3|71163.3|71169.8|71149.8|495
1724637900000|2024-08-26 02:05:00|71175.9|71155.9|71177.3|71157.3|71183.2|71163.2|71165.9|71145.9|433
1724638200000|2024-08-26 02:10:00|71177.2|71157.2|71166.4|71146.4|71188.2|71168.2|71166.3|71146.3|444
1724638500000|2024-08-26 02:15:00|71165.8|71145.8|71167.4|71147.4|71172.4|71153.7|71153.7|71133.7|439
1724638800000|2024-08-26 02:20:00|71167.3|71147.3|71182.4|71162.4|71184.3|71164.3|71160.2|71140.2|380
1724639100000|2024-08-26 02:25:00|71182.3|71162.3|71162.4|71142.4|71184.4|71164.4|71156.5|71141.5|342
1724639400000|2024-08-26 02:30:00|71162.2|71142.2|71179.6|71159.6|71179.7|71159.7|71157.8|71137.8|428
1724639700000|2024-08-26 02:35:00|71182.1|71162.1|71177.8|71157.8|71189.5|71169.5|71175.2|71155.2|396
1724640000000|2024-08-26 02:40:00|71177|71157|71175.4|71155.4|71179.3|71159.3|71167.8|71147.8|269
1724640300000|2024-08-26 02:45:00|71175.2|71155.2|71186.2|71166.2|71189.3|71169.3|71175.2|71155.2|274
1724640600000|2024-08-26 02:50:00|71187.2|71167.2|71201.3|71181.3|71211.3|71194.4|71183.3|71163.3|402
1724640900000|2024-08-26 02:55:00|71201.1|71181.1|71201.7|71181.7|71221.4|71201.4|71200.1|71180.1|535
1724641200000|2024-08-26 03:00:00|71201.2|71181.2|71200.3|71180.3|71212.4|71192.4|71188|71168|506
1724641500000|2024-08-26 03:05:00|71200.4|71180.4|71197.9|71177.9|71205.3|71185.3|71192.9|71172.9|348
1724641800000|2024-08-26 03:10:00|71197.8|71177.8|71184.2|71174.2|71202.9|71184.6|71182.4|71167.8|298
1724642100000|2024-08-26 03:15:00|71183.7|71173.7|71195.9|71175.9|71196.1|71176.1|71179.6|71161.5|273
1724642400000|2024-08-26 03:20:00|71195.8|71175.8|71212|71192|71217.5|71197.5|71195.7|71175.7|372
1724642700000|2024-08-26 03:25:00|71211.7|71191.7|71208.9|71188.9|71214.8|71194.8|71204|71184|266
1724643000000|2024-08-26 03:30:00|71209.9|71189.9|71230.4|71210.4|71241.9|71221.9|71208.2|71188.2|410
1724643300000|2024-08-26 03:35:00|71230.6|71210.6|71249.8|71229.8|71252.5|71232.5|71224|71206.2|412
1724643600000|2024-08-26 03:40:00|71249.7|71229.7|71248.2|71228.2|71260.2|71240.2|71239.8|71219.8|487
1724643900000|2024-08-26 03:45:00|71247.7|71227.7|71239.3|71219.3|71250.2|71230.2|71238.5|71218.5|352
1724644200000|2024-08-26 03:50:00|71239.1|71219.1|71242.6|71222.6|71253.9|71233.9|71233.3|71213.3|346
1724644500000|2024-08-26 03:55:00|71242.2|71222.2|71229|71209|71245|71225|71225|71205|348
1724644800000|2024-08-26 04:00:00|71228.9|71208.9|71234.9|71214.9|71238.2|71218.2|71223.7|71203.7|261
1724645100000|2024-08-26 04:05:00|71234.7|71214.7|71222.1|71202.1|71234.7|71219.4|71221.6|71201.6|201
1724645400000|2024-08-26 04:10:00|71222|71202|71221|71201|71225.9|71205.9|71215.4|71195.4|217
1724645700000|2024-08-26 04:15:00|71221.8|71201.8|71210.9|71190.9|71224.2|71204.2|71210.9|71190.9|184
1724646000000|2024-08-26 04:20:00|71211|71191|71212|71192|71217.5|71199.2|71208|71190.3|158
1724646300000|2024-08-26 04:25:00|71212.1|71192.1|71223.6|71203.6|71223.6|71203.6|71210.5|71190.5|192
1724646600000|2024-08-26 04:30:00|71222.4|71202.4|71225.2|71205.2|71227|71208.1|71217.3|71199.7|191
1724646900000|2024-08-26 04:35:00|71225.4|71205.4|71237.1|71217.1|71239.4|71219.4|71224.1|71204.1|252
1724647200000|2024-08-26 04:40:00|71237|71217|71243.5|71223.5|71243.7|71223.7|71232.7|71212.7|255
1724647500000|2024-08-26 04:45:00|71243.6|71223.6|71240.4|71220.4|71250.4|71230.4|71239.3|71219.3|325
1724647800000|2024-08-26 04:50:00|71240.3|71220.3|71230.2|71220.2|71241.1|71224.3|71229.2|71214|283
1724648100000|2024-08-26 04:55:00|71230.1|71220.1|71238.8|71228.8|71239.7|71228.8|71229.1|71217.5|300
1724648400000|2024-08-26 05:00:00|71238.7|71228.7|71239.1|71219.1|71250.8|71231.6|71237.9|71218.9|324
1724648700000|2024-08-26 05:05:00|71239|71219|71222.8|71202.8|71239|71221.3|71217.5|71199.9|313
1724649000000|2024-08-26 05:10:00|71222.3|71202.3|71216.1|71196.1|71224|71204|71211.9|71191.9|269
1724649300000|2024-08-26 05:15:00|71217.5|71197.5|71214.2|71194.2|71221.7|71201.7|71214.1|71194.1|189
1724649600000|2024-08-26 05:20:00|71214.3|71194.3|71218.4|71198.4|71223.3|71203.7|71210.2|71192.6|197
1724649900000|2024-08-26 05:25:00|71218.5|71198.5|71226.2|71206.2|71226.8|71206.8|71213|71193|259
1724650200000|2024-08-26 05:30:00|71225.8|71205.8|71226.9|71206.9|71232.6|71212.6|71223.3|71203.3|294
1724650500000|2024-08-26 05:35:00|71227|71207|71228|71208|71238.5|71218.5|71227|71207|281
1724650800000|2024-08-26 05:40:00|71228.6|71208.6|71224.1|71204.1|71230|71210|71221.6|71201.6|287
1724651100000|2024-08-26 05:45:00|71223.8|71203.8|71228.5|71208.5|71232.8|71212.8|71219.9|71199.9|287
1724651400000|2024-08-26 05:50:00|71228.6|71208.6|71231.1|71211.1|71232.5|71212.5|71216.2|71196.2|310
1724651700000|2024-08-26 05:55:00|71231.3|71211.3|71205.7|71195.7|71231.4|71211.4|71201.9|71187.1|434
1724652000000|2024-08-26 06:00:00|71205.8|71195.8|71197.4|71177.4|71209.6|71195.9|71179.1|71161.9|591
1724652300000|2024-08-26 06:05:00|71197.5|71177.5|71199.2|71179.2|71210.2|71190.2|71195|71175|462
1724652600000|2024-08-26 06:10:00|71199|71179|71216.1|71206.1|71217.8|71206.5|71198.6|71178.6|412
1724652900000|2024-08-26 06:15:00|71216|71206|71202.2|71182.2|71219.4|71206.9|71201.7|71181.7|405
1724653200000|2024-08-26 06:20:00|71200.5|71180.5|71195.5|71175.5|71204.6|71186.4|71188.3|71168.3|395
1724653500000|2024-08-26 06:25:00|71195.4|71175.4|71193.6|71173.6|71204.7|71188.2|71187.9|71172.9|536
1724653800000|2024-08-26 06:30:00|71193.7|71173.7|71182.4|71162.4|71197.2|71177.2|71179.8|71159.8|510
1724654100000|2024-08-26 06:35:00|71182.8|71162.8|71193.2|71173.2|71194.6|71174.6|71169.2|71149.2|518
1724654400000|2024-08-26 06:40:00|71193.3|71173.3|71186.9|71166.9|71195.1|71178.2|71177.5|71158.6|417
1724654700000|2024-08-26 06:45:00|71187|71167|71192.8|71172.8|71199.4|71182.2|71175.7|71157.4|484
1724655000000|2024-08-26 06:50:00|71192.7|71172.7|71201.1|71181.1|71202.7|71182.7|71192.7|71172.7|431
1724655300000|2024-08-26 06:55:00|71202|71182|71206.9|71186.9|71210.3|71190.3|71195.1|71175.1|565
1724655600000|2024-08-26 07:00:00|71208.3|71188.3|71186.8|71166.8|71213|71193|71178.8|71158.8|612
1724655900000|2024-08-26 07:05:00|71186.7|71166.7|71201.9|71181.9|71202.2|71182.2|71181.9|71161.9|450
1724656200000|2024-08-26 07:10:00|71201.4|71181.4|71180.5|71160.5|71201.5|71181.5|71173.4|71153.4|438
1724656500000|2024-08-26 07:15:00|71180.3|71160.3|71177.8|71157.8|71187.5|71167.5|71171.2|71151.2|431
1724656800000|2024-08-26 07:20:00|71177.7|71157.7|71178.6|71158.6|71186.5|71166.5|71169.8|71149.8|425
1724657100000|2024-08-26 07:25:00|71178|71158|71191.4|71171.4|71191.8|71171.8|71174|71154|438
1724657400000|2024-08-26 07:30:00|71193.5|71173.5|71185.3|71165.3|71194.6|71174.6|71175.8|71155.8|411
1724657700000|2024-08-26 07:35:00|71185.4|71165.4|71197.9|71177.9|71198.4|71178.4|71176.6|71156.6|458
1724658000000|2024-08-26 07:40:00|71198|71178|71195.6|71175.6|71202.9|71182.9|71184.4|71164.4|328
1724658300000|2024-08-26 07:45:00|71195.7|71175.7|71198.7|71178.7|71203.5|71183.5|71191.3|71171.3|416
1724658600000|2024-08-26 07:50:00|71198.5|71178.5|71205.3|71185.3|71208.1|71188.1|71193.4|71173.4|404
1724658900000|2024-08-26 07:55:00|71205.2|71185.2|71210.7|71190.7|71223.3|71203.3|71201.8|71181.8|575
1724659200000|2024-08-26 08:00:00|71210.9|71190.9|71207.6|71187.6|71221.2|71201.2|71202.2|71185.4|504
1724659500000|2024-08-26 08:05:00|71207.5|71187.5|71194.7|71184.7|71208.3|71190.9|71188.4|71171.3|477
1724659800000|2024-08-26 08:10:00|71200.4|71180.4|71198.8|71178.8|71207.1|71187.1|71197.3|71177.3|386
1724660100000|2024-08-26 08:15:00|71199|71179|71199.2|71179.2|71201|71181.5|71189.5|71171.5|325
1724660400000|2024-08-26 08:20:00|71199|71179|71188.1|71168.1|71199.7|71179.7|71183.9|71163.9|341
1724660700000|2024-08-26 08:25:00|71188.2|71168.2|71192.8|71172.8|71199.6|71183.1|71183.9|71167.1|408
1724661000000|2024-08-26 08:30:00|71192.9|71172.9|71184.9|71164.9|71193.6|71178.6|71176.8|71160.5|370
1724661300000|2024-08-26 08:35:00|71184.8|71164.8|71191.3|71171.3|71196.8|71180.1|71183.6|71163.6|390
1724661600000|2024-08-26 08:40:00|71191.2|71171.2|71184.4|71164.4|71198.2|71183|71183.9|71163.9|374
1724661900000|2024-08-26 08:45:00|71184.7|71164.7|71175.5|71155.5|71184.8|71164.8|71170.5|71150.5|369
1724662200000|2024-08-26 08:50:00|71175.3|71155.3|71175.6|71155.6|71186.1|71166.1|71171.5|71151.5|305
1724662500000|2024-08-26 08:55:00|71175.7|71155.7|71194.9|71174.9|71197.2|71179|71175.6|71155.6|379
1724662800000|2024-08-26 09:00:00|71195.1|71175.1|71195.6|71175.6|71202.3|71182.3|71188.2|71172.5|404
1724663100000|2024-08-26 09:05:00|71195.7|71175.7|71199|71179|71208.1|71188.1|71190.2|71175.5|359
1724663400000|2024-08-26 09:10:00|71198.8|71178.8|71198.2|71178.2|71200.5|71180.5|71191.7|71171.7|267
1724663700000|2024-08-26 09:15:00|71198.3|71178.3|71200.5|71180.5|71204.6|71184.6|71197.9|71177.9|235
1724664000000|2024-08-26 09:20:00|71200.6|71180.6|71189.5|71179.5|71202.1|71186|71188.4|71171.7|310
1724664300000|2024-08-26 09:25:00|71189.4|71179.4|71175.1|71155.1|71195.5|71179.4|71174.6|71154.6|456
1724664600000|2024-08-26 09:30:00|71175|71155|71168|71148|71177.3|71157.3|71165.7|71147.4|338
1724664900000|2024-08-26 09:35:00|71167.9|71147.9|71176.9|71156.9|71180.3|71160.3|71167|71147|373
1724665200000|2024-08-26 09:40:00|71176.8|71156.8|71166.3|71146.3|71177|71157|71161.2|71144.6|218
1724665500000|2024-08-26 09:45:00|71166.5|71146.5|71181.3|71161.3|71184.3|71164.3|71166.2|71146.2|307
1724665800000|2024-08-26 09:50:00|71180.7|71160.7|71188.8|71168.8|71188.9|71168.9|71176.9|71156.9|276
1724666100000|2024-08-26 09:55:00|71188.7|71168.7|71193|71173|71194.2|71174.2|71184.3|71164.3|370
1724666400000|2024-08-26 10:00:00|71193.1|71173.1|71203.7|71183.7|71214.4|71194.4|71193.1|71173.1|370
1724666700000|2024-08-26 10:05:00|71203.5|71183.5|71207.1|71187.1|71208.6|71188.6|71200.9|71180.9|276
1724667000000|2024-08-26 10:10:00|71207.2|71187.2|71190.7|71170.7|71209.7|71189.7|71186.5|71166.5|328
1724667300000|2024-08-26 10:15:00|71190.9|71170.9|71192|71172|71194.9|71174.9|71188.3|71168.3|289
1724667600000|2024-08-26 10:20:00|71191.9|71171.9|71181.8|71161.8|71193.8|71173.8|71181.8|71161.8|283
1724667900000|2024-08-26 10:25:00|71181.7|71161.7|71188|71168|71188.8|71171.3|71176|71156|494
1724668200000|2024-08-26 10:30:00|71188.3|71168.3|71188.8|71168.8|71195.6|71180.6|71186.4|71167.2|327
1724668500000|2024-08-26 10:35:00|71188.9|71168.9|71192.6|71172.6|71192.8|71172.8|71188.7|71168.7|229
1724668800000|2024-08-26 10:40:00|71192.5|71172.5|71184.2|71164.2|71193.6|71173.6|71179.8|71159.8|183
1724669100000|2024-08-26 10:45:00|71184.5|71164.5|71193.3|71173.3|71193.7|71173.7|71183.1|71163.1|276
1724669400000|2024-08-26 10:50:00|71193.4|71173.4|71188.1|71168.1|71198.7|71178.7|71187.1|71167.1|293
1724669700000|2024-08-26 10:55:00|71188.2|71168.2|71188.3|71168.3|71190.7|71170.7|71185.3|71165.3|351
1724670000000|2024-08-26 11:00:00|71188.4|71168.4|71186.8|71166.8|71188.4|71168.4|71184.2|71164.2|309
1724670300000|2024-08-26 11:05:00|71186.9|71166.9|71189|71169|71191.4|71171.4|71182.6|71162.6|305
1724670600000|2024-08-26 11:10:00|71188.9|71168.9|71190|71170|71192.3|71172.3|71185|71165|310
1724670900000|2024-08-26 11:15:00|71189.2|71169.2|71194.4|71174.4|71204.4|71184.4|71189.1|71169.1|345
1724671200000|2024-08-26 11:20:00|71194|71174|71215.7|71195.7|71217.1|71197.1|71194|71174|339
1724671500000|2024-08-26 11:25:00|71215.8|71195.8|71228.5|71208.5|71234.2|71216.1|71215.8|71195.8|427
1724671800000|2024-08-26 11:30:00|71229.5|71209.5|71235.5|71215.5|71242.4|71222.4|71227.6|71207.6|412
1724672100000|2024-08-26 11:35:00|71235.3|71215.3|71218.2|71198.2|71238.1|71218.1|71214.5|71194.5|436
1724672400000|2024-08-26 11:40:00|71218.5|71198.5|71226.8|71206.8|71234.8|71214.8|71218.3|71198.3|326
1724672700000|2024-08-26 11:45:00|71226.9|71206.9|71230.8|71210.8|71234|71214|71222.6|71202.6|330
1724673000000|2024-08-26 11:50:00|71230.7|71210.7|71227|71207|71233.8|71213.8|71220.5|71200.5|281
1724673300000|2024-08-26 11:55:00|71227.6|71207.6|71233.4|71213.4|71235|71215|71227.4|71207.4|400
1724673600000|2024-08-26 12:00:00|71233.3|71213.3|71243.1|71223.1|71244.1|71224.1|71230.5|71210.5|506
1724673900000|2024-08-26 12:05:00|71242.8|71222.8|71236.7|71216.7|71243.6|71223.6|71236.7|71216.7|389
1724674200000|2024-08-26 12:10:00|71236.8|71216.8|71238.5|71218.5|71241.4|71221.4|71235.9|71215.9|275
1724674500000|2024-08-26 12:15:00|71241|71221|71248.8|71228.8|71248.9|71228.9|71238.9|71218.9|294
1724674800000|2024-08-26 12:20:00|71248.7|71228.7|71248.5|71228.5|71250.6|71230.6|71242.8|71222.8|332
1724675100000|2024-08-26 12:25:00|71248.6|71228.6|71245.2|71225.2|71250.8|71230.8|71243.3|71223.3|410
1724675400000|2024-08-26 12:30:00|71244.7|71224.7|71249.6|71229.6|71260.1|71240.1|71237.9|71217.9|650
1724675700000|2024-08-26 12:35:00|71248.3|71228.3|71237.3|71217.3|71250.9|71230.9|71236.9|71216.9|464
1724676000000|2024-08-26 12:40:00|71237.2|71217.2|71244.2|71224.2|71244.6|71224.6|71226.4|71206.4|488
1724676300000|2024-08-26 12:45:00|71244.4|71224.4|71234.6|71214.6|71250.6|71230.6|71226.1|71206.1|512
1724676600000|2024-08-26 12:50:00|71235.2|71215.2|71234.5|71214.5|71241.9|71221.9|71225.8|71205.8|541
1724676900000|2024-08-26 12:55:00|71234.6|71214.6|71228.7|71208.7|71235.2|71215.2|71227.2|71207.2|477
1724677200000|2024-08-26 13:00:00|71228.6|71208.6|71249.1|71229.1|71250.8|71230.8|71226.3|71207.5|741
1724677500000|2024-08-26 13:05:00|71250.3|71230.3|71245.5|71225.5|71253.8|71233.8|71236.2|71216.2|566
1724677800000|2024-08-26 13:10:00|71245.6|71225.6|71227.1|71207.1|71245.6|71225.6|71226.9|71206.9|482
1724678100000|2024-08-26 13:15:00|71227.2|71207.2|71233.3|71213.3|71235.1|71219.5|71223.1|71207|427
1724678400000|2024-08-26 13:20:00|71233.4|71213.4|71237.6|71217.6|71250.3|71230.3|71233.1|71213.1|510
1724678700000|2024-08-26 13:25:00|71237.7|71217.7|71238|71218|71242.4|71222.4|71231.1|71211.1|573
1724679000000|2024-08-26 13:30:00|71238.2|71218.2|71250.9|71230.9|71252.4|71232.4|71234.1|71215.2|582
1724679300000|2024-08-26 13:35:00|71250.8|71230.8|71252.3|71232.3|71259.8|71239.8|71249.2|71229.2|587
1724679600000|2024-08-26 13:40:00|71251.8|71231.8|71243|71223|71259.2|71239.2|71238.9|71218.9|613
1724679900000|2024-08-26 13:45:00|71243.1|71223.1|71247.4|71227.4|71249.5|71229.5|71235.5|71215.5|618
1724680200000|2024-08-26 13:50:00|71247.6|71227.6|71244.9|71224.9|71255.2|71235.2|71238.6|71222.1|577
1724680500000|2024-08-26 13:55:00|71245.2|71225.2|71253.1|71233.1|71253.9|71238.5|71240.9|71220.9|657
1724680800000|2024-08-26 14:00:00|71249.7|71239.7|71255.8|71235.8|71259.3|71243.2|71249.6|71232.2|565
1724681100000|2024-08-26 14:05:00|71255.6|71235.6|71243.7|71233.7|71257.2|71237.2|71239.4|71219.4|503
1724681400000|2024-08-26 14:10:00|71243.8|71233.8|71246.5|71226.5|71247.7|71234.8|71236.3|71221.5|523
1724681700000|2024-08-26 14:15:00|71246.6|71226.6|71241.2|71221.2|71247.9|71229.2|71239.2|71220.4|556
1724682000000|2024-08-26 14:20:00|71240.6|71220.6|71241.1|71221.1|71252.3|71232.3|71233.2|71217|531
1724682300000|2024-08-26 14:25:00|71241.2|71221.2|71233.9|71213.9|71247.5|71227.5|71227.8|71207.8|559
1724682600000|2024-08-26 14:30:00|71234.2|71214.2|71224.5|71204.5|71237.6|71217.6|71216.5|71196.5|551
1724682900000|2024-08-26 14:35:00|71224.4|71204.4|71215.2|71195.2|71227.1|71207.1|71212|71192|494
1724683200000|2024-08-26 14:40:00|71215|71195|71209.2|71189.2|71226.9|71206.9|71206.3|71186.3|628
1724683500000|2024-08-26 14:45:00|71208.6|71188.6|71216.4|71196.4|71220.6|71200.6|71206.3|71187.1|559
1724683800000|2024-08-26 14:50:00|71217.1|71197.1|71223.1|71203.1|71230.5|71210.5|71216.4|71196.4|516
1724684100000|2024-08-26 14:55:00|71223.2|71203.2|71207.7|71197.7|71229.3|71209.5|71206.7|71196.7|534
1724684400000|2024-08-26 15:00:00|71207.8|71197.8|71235.4|71215.4|71236.5|71220.4|71207.4|71197.4|469
1724684700000|2024-08-26 15:05:00|71235.5|71215.5|71230.2|71210.2|71241.8|71224|71229.9|71209.9|496
1724685000000|2024-08-26 15:10:00|71230.1|71210.1|71231|71211|71236.9|71216.9|71224.4|71207.3|409
1724685300000|2024-08-26 15:15:00|71230.9|71210.9|71244.7|71224.7|71246.9|71226.9|71229.6|71209.6|469
1724685600000|2024-08-26 15:20:00|71244.8|71224.8|71251.9|71231.9|71254.3|71234.3|71243|71223|429
1724685900000|2024-08-26 15:25:00|71251.8|71231.8|71252.4|71232.4|71258.9|71244|71246.8|71230.1|435
1724686200000|2024-08-26 15:30:00|71251.5|71231.5|71251|71231|71253|71236.8|71242.4|71222.4|402
1724686500000|2024-08-26 15:35:00|71251.1|71231.1|71245.6|71225.6|71254.2|71234.2|71244.9|71224.9|368
1724686800000|2024-08-26 15:40:00|71245.5|71225.5|71245|71225|71248.8|71228.8|71239.4|71219.4|369
1724687100000|2024-08-26 15:45:00|71246|71226|71248.3|71228.3|71248.3|71235.5|71240.6|71223|359
1724687400000|2024-08-26 15:50:00|71248.2|71228.2|71245.3|71225.3|71249|71229|71237.8|71217.8|324
1724687700000|2024-08-26 15:55:00|71245.4|71225.4|71243.3|71223.3|71248|71231.2|71235|71219|360
1724688000000|2024-08-26 16:00:00|71243.4|71223.4|71239.1|71219.1|71246.3|71232.6|71234.9|71214.9|430
1724688300000|2024-08-26 16:05:00|71238.9|71218.9|71239.7|71219.7|71243.8|71223.8|71236.5|71216.5|348
1724688600000|2024-08-26 16:10:00|71239.6|71219.6|71229.1|71209.1|71241.7|71221.7|71228.9|71208.9|365
1724688900000|2024-08-26 16:15:00|71228.7|71208.7|71233.9|71213.9|71236.9|71217.2|71224.1|71204.1|379
1724689200000|2024-08-26 16:20:00|71234|71214|71243.6|71223.6|71243.6|71223.6|71232.9|71212.9|312
1724689500000|2024-08-26 16:25:00|71243.3|71223.3|71246.3|71226.3|71246.4|71226.4|71236.5|71216.5|319
1724689800000|2024-08-26 16:30:00|71246.7|71226.7|71254.7|71234.7|71254.8|71234.8|71243.2|71223.2|280
1724690100000|2024-08-26 16:35:00|71254.2|71234.2|71249.6|71229.6|71256.4|71236.4|71243.9|71223.9|307
1724690400000|2024-08-26 16:40:00|71249.7|71229.7|71253.3|71233.3|71258.3|71238.3|71249.7|71229.7|290
1724690700000|2024-08-26 16:45:00|71252.4|71232.4|71245.6|71225.6|71252.8|71232.8|71245.5|71225.5|283
1724691000000|2024-08-26 16:50:00|71245.7|71225.7|71244|71224|71247|71227|71237.3|71217.3|339
1724691300000|2024-08-26 16:55:00|71243.9|71223.9|71241|71221|71245.3|71225.3|71239.8|71219.8|404
1724691600000|2024-08-26 17:00:00|71241.5|71221.5|71239.2|71219.2|71243.1|71223.1|71236.7|71216.7|470
1724691900000|2024-08-26 17:05:00|71239.4|71219.4|71234.1|71214.1|71240.6|71220.6|71234|71214|396
1724692200000|2024-08-26 17:10:00|71234|71214|71233.2|71213.2|71234.4|71214.4|71231.3|71211.3|330
1724692500000|2024-08-26 17:15:00|71232.7|71212.7|71229.5|71209.5|71232.9|71212.9|71228.9|71208.9|311
1724692800000|2024-08-26 17:20:00|71229.4|71209.4|71230.6|71210.6|71232.3|71212.3|71225.4|71205.4|272
1724693100000|2024-08-26 17:25:00|71230.7|71210.7|71229.6|71209.6|71233.6|71213.6|71229.3|71209.3|534
1724693400000|2024-08-26 17:30:00|71230.2|71210.2|71234.8|71214.8|71236.1|71216.1|71230.2|71210.2|523
1724693700000|2024-08-26 17:35:00|71234.7|71214.7|71232.5|71212.5|71242|71222|71232.1|71212.1|319
1724694000000|2024-08-26 17:40:00|71232.6|71212.6|71237.8|71217.8|71238.2|71218.2|71231|71211|545
1724694300000|2024-08-26 17:45:00|71237.7|71217.7|71239.5|71219.5|71242|71222|71237.6|71217.6|412
1724694600000|2024-08-26 17:50:00|71239.8|71219.8|71239.7|71219.7|71244|71224|71239.4|71219.4|242
1724694900000|2024-08-26 17:55:00|71240.5|71220.5|71240|71220|71241.5|71225.5|71233.8|71215.4|320
1724695200000|2024-08-26 18:00:00|71239.9|71219.9|71241.3|71221.3|71241.6|71221.6|71237.7|71217.7|313
1724695500000|2024-08-26 18:05:00|71241.4|71221.4|71243.9|71223.9|71248.6|71228.6|71240.8|71220.8|495
1724695800000|2024-08-26 18:10:00|71244|71224|71244.6|71224.6|71246|71226|71239.9|71219.9|442
1724696100000|2024-08-26 18:15:00|71244.7|71224.7|71242.7|71222.7|71244.7|71224.7|71241.5|71221.5|267
1724696400000|2024-08-26 18:20:00|71243|71223|71242|71222|71243.7|71223.7|71241.3|71221.3|277
1724696700000|2024-08-26 18:25:00|71242.5|71222.5|71241.7|71221.7|71244.2|71224.2|71241.1|71221.1|377
1724697000000|2024-08-26 18:30:00|71241.8|71221.8|71243|71223|71244.2|71224.2|71241.4|71221.4|349
1724697300000|2024-08-26 18:35:00|71242.9|71222.9|71254|71234|71254.8|71234.8|71242.3|71222.3|378
1724697600000|2024-08-26 18:40:00|71254.1|71234.1|71256.4|71236.4|71257.7|71237.7|71253.7|71233.7|348
1724697900000|2024-08-26 18:45:00|71256.5|71236.5|71254.4|71234.4|71257.8|71237.8|71253.3|71233.3|256
1724698200000|2024-08-26 18:50:00|71253.9|71233.9|71252.9|71232.9|71255.8|71235.8|71252.4|71232.4|290
1724698500000|2024-08-26 18:55:00|71252.8|71232.8|71250.9|71230.9|71254.5|71234.5|71248.3|71228.3|377
1724698800000|2024-08-26 19:00:00|71251.2|71231.2|71250.3|71230.3|71251.8|71231.8|71249.9|71229.9|367
1724699100000|2024-08-26 19:05:00|71250.4|71230.4|71250.3|71230.3|71251.5|71231.5|71249.6|71229.6|317
1724699400000|2024-08-26 19:10:00|71250.5|71230.5|71252.8|71232.8|71253.4|71233.4|71249.9|71229.9|248
1724699700000|2024-08-26 19:15:00|71252.9|71232.9|71251.5|71231.5|71253.6|71233.6|71251.3|71231.3|214
1724700000000|2024-08-26 19:20:00|71251.6|71231.6|71251.6|71231.6|71252.1|71232.1|71248.5|71228.5|270
1724700300000|2024-08-26 19:25:00|71251.5|71231.5|71250.5|71230.5|71252.5|71232.5|71250|71230|246
1724700600000|2024-08-26 19:30:00|71250.4|71230.4|71253.5|71233.5|71255.2|71235.2|71250.2|71230.2|497
1724700900000|2024-08-26 19:35:00|71253.6|71233.6|71253.9|71233.9|71254.5|71234.5|71252.1|71232.1|497
1724701200000|2024-08-26 19:40:00|71253.8|71233.8|71252.2|71232.2|71253.8|71233.8|71251.7|71231.7|192
1724701500000|2024-08-26 19:45:00|71252.1|71232.1|71252.7|71232.7|71253.1|71233.1|71252|71232|143
1724701800000|2024-08-26 19:50:00|71252.8|71232.8|71253.8|71233.8|71254.4|71234.4|71251.3|71231.3|244
1724702100000|2024-08-26 19:55:00|71253.9|71233.9|71255.9|71235.9|71257.5|71237.5|71252.7|71232.7|301
1724702400000|2024-08-26 20:00:00|71255.8|71235.8|71256.1|71236.1|71257|71237|71254.8|71234.8|411
1724702700000|2024-08-26 20:05:00|71256.2|71236.2|71259.5|71239.5|71261.5|71241.5|71255.3|71235.3|328
1724703000000|2024-08-26 20:10:00|71259.6|71239.6|71259.3|71239.3|71260|71240|71258.5|71238.5|316
1724703300000|2024-08-26 20:15:00|71259.2|71239.2|71254.6|71234.6|71259.8|71239.8|71253.3|71233.3|366
1724703600000|2024-08-26 20:20:00|71254.4|71234.4|71257.2|71237.2|71257.4|71237.4|71252.9|71232.9|305
1724703900000|2024-08-26 20:25:00|71257.3|71237.3|71258.4|71238.4|71259.8|71239.8|71256.2|71236.2|196
1724704200000|2024-08-26 20:30:00|71258.5|71238.5|71259.7|71239.7|71259.8|71239.8|71257.4|71237.4|132
1724704500000|2024-08-26 20:35:00|71259.6|71239.6|71261.9|71241.9|71262.3|71242.3|71259.6|71239.6|144
1724704800000|2024-08-26 20:40:00|71261.8|71241.8|71259.5|71239.5|71262.4|71242.4|71259.5|71239.5|78
1724705100000|2024-08-26 20:45:00|71259.6|71239.6|71240.2|71220.2|71259.7|71239.6|71239.8|71203|371
1724705400000|2024-08-26 20:50:00|71240.5|71220.5|71239.7|71219.7|71245.3|71221.5|71237.3|71211.8|197
1724705700000|2024-08-26 20:55:00|71240|71220|71262.3|71198.9|71262.3|71221.5|71237.8|71198.8|513
1724706000000|2024-08-26 21:00:00|71261.9|71198.8|71272|71185.5|71272.9|71201.5|71259.4|71184.3|20
1724706300000|2024-08-26 21:05:00|71272.1|71185.6|71273.2|71185.1|71274.7|71189.3|71269.1|71180.3|24
1724706600000|2024-08-26 21:10:00|71272.6|71184.5|71269.5|71187|71273.2|71187.6|71268.9|71184.3|65
1724706900000|2024-08-26 21:15:00|71269.4|71186.7|71269.4|71188.9|71269.7|71190.3|71266.9|71186.7|41
1724707200000|2024-08-26 21:20:00|71269.3|71190|71267.6|71188.6|71274.9|71190|71265.9|71181.5|56
1724707500000|2024-08-26 21:25:00|71267.7|71189|71268.9|71188.4|71268.9|71189|71266.8|71187.2|50
1724707800000|2024-08-26 21:30:00|71269|71188.2|71267.8|71191|71269|71191|71267.3|71188.2|83
1724708100000|2024-08-26 21:35:00|71267.9|71191.1|71267.4|71190.8|71268.3|71191.2|71267.4|71190|63
1724708400000|2024-08-26 21:40:00|71267.3|71190.5|71267.1|71191.1|71269|71191.5|71265.9|71190.1|99
1724708700000|2024-08-26 21:45:00|71269|71190.7|71267.4|71190.9|71270.3|71191.2|71267.1|71189.5|75
1724709000000|2024-08-26 21:50:00|71267.5|71191.3|71267.3|71191|71269.4|71191.3|71267.3|71190.1|74
1724709300000|2024-08-26 21:55:00|71268.9|71190.6|71268.6|71190.5|71271.5|71195|71264.1|71187.5|76
1724709600000|2024-08-26 22:00:00|71269.1|71189.4|71266|71191.2|71271.2|71195.6|71259.6|71184.4|205
1724709900000|2024-08-26 22:05:00|71265.9|71191.1|71257.9|71193.2|71265.9|71196.1|71255.4|71190.3|143
1724710200000|2024-08-26 22:10:00|71258|71193|71246.5|71201.4|71259|71203.5|71240.6|71192.6|160
1724710500000|2024-08-26 22:15:00|71243.7|71203.7|71245.8|71206.1|71246.4|71207.1|71238.7|71202.8|128
1724710800000|2024-08-26 22:20:00|71245.6|71206.4|71245.8|71208.3|71250.5|71211.5|71241.5|71205.2|115
1724711100000|2024-08-26 22:25:00|71246.9|71208.2|71240.9|71207.6|71248.1|71219.1|71235.8|71205.5|111
1724711400000|2024-08-26 22:30:00|71240.8|71207.5|71242.5|71207.1|71246.2|71211|71240.2|71205.7|93
1724711700000|2024-08-26 22:35:00|71244.1|71207|71245.2|71207.1|71247.1|71210.9|71239.9|71202.6|75
1724712000000|2024-08-26 22:40:00|71244.6|71212.4|71240.9|71207.4|71248.1|71220.5|71235.4|71203.3|76
1724712300000|2024-08-26 22:45:00|71241.3|71207.3|71244.1|71205.6|71245.4|71209.4|71239.4|71205.6|77
1724712600000|2024-08-26 22:50:00|71242.1|71205.5|71244.8|71207.8|71246.6|71208.8|71242|71203.3|56
1724712900000|2024-08-26 22:55:00|71244.9|71208|71240.1|71205.6|71245.2|71212.4|71237.6|71204.9|115
1724713200000|2024-08-26 23:00:00|71239|71205.8|71226.5|71206.5|71239.1|71209.9|71224.9|71200.1|237
1724713500000|2024-08-26 23:05:00|71226.6|71206.6|71224.8|71204.8|71227.2|71207.2|71224.5|71204.5|109
1724713800000|2024-08-26 23:10:00|71225.1|71205.1|71225.2|71205.2|71226|71206|71224.5|71204.5|111
1724714100000|2024-08-26 23:15:00|71225.3|71205.3|71221|71201|71225.9|71205.9|71220.2|71200.2|124
1724714400000|2024-08-26 23:20:00|71221.1|71201.1|71222.8|71202.8|71223.4|71203.4|71220.3|71200.3|104
1724714700000|2024-08-26 23:25:00|71223.1|71203.1|71247.8|71227.8|71252.3|71228.6|71223.1|71203.1|181
1724715000000|2024-08-26 23:30:00|71247.7|71227.7|71247.2|71227.2|71252.8|71229.5|71244.9|71220.5|190
1724715300000|2024-08-26 23:35:00|71247.3|71227.3|71248.2|71228.2|71248.9|71228.9|71245.2|71225.2|188
1724715600000|2024-08-26 23:40:00|71248.1|71228.1|71248.8|71228.8|71249.9|71229.9|71246.7|71226.7|142
1724715900000|2024-08-26 23:45:00|71248.9|71228.9|71251.9|71231.9|71254.3|71234.3|71247|71227|158
1724716200000|2024-08-26 23:50:00|71251.8|71231.8|71254.2|71234.2|71256.5|71236.5|71251.8|71231.8|376
1724716500000|2024-08-26 23:55:00|71254.5|71234.5|71265|71245|71269.3|71249.3|71254.5|71234.5|401
1724716800000|2024-08-27 00:00:00|71264.9|71244.9|71261.3|71241.3|71267.4|71247.4|71257.8|71237.8|353
1724717100000|2024-08-27 00:05:00|71261.5|71241.5|71260.1|71240.1|71266|71246|71258.5|71238.5|265
1724717400000|2024-08-27 00:10:00|71260|71240|71273.6|71253.6|71274.1|71254.1|71255.3|71235.3|285
1724717700000|2024-08-27 00:15:00|71273.7|71253.7|71270.1|71250.1|71280.1|71260.1|71268.6|71248.6|239
1724718000000|2024-08-27 00:20:00|71269.5|71249.5|71265.7|71245.7|71273|71253|71261.1|71241.1|153
1724718300000|2024-08-27 00:25:00|71265.6|71245.6|71266.6|71246.6|71267.2|71247.2|71260.7|71240.7|199
1724718600000|2024-08-27 00:30:00|71266.5|71246.5|71280.2|71260.2|71281.4|71261.4|71264.7|71244.7|170
1724718900000|2024-08-27 00:35:00|71280.1|71260.1|71276.3|71256.3|71280.3|71260.3|71273.4|71253.4|141
1724719200000|2024-08-27 00:40:00|71276.1|71256.1|71287.3|71267.3|71292.7|71272.7|71276|71256|231
1724719500000|2024-08-27 00:45:00|71287.6|71267.6|71287|71267|71289|71269|71276.1|71256.1|318
1724719800000|2024-08-27 00:50:00|71287.1|71267.1|71281.9|71261.9|71291.8|71271.8|71276.7|71256.7|476
1724720100000|2024-08-27 00:55:00|71281.8|71261.8|71286.9|71266.9|71288.6|71268.6|71266.4|71246.4|486
1724720400000|2024-08-27 01:00:00|71284.9|71264.9|71278.8|71258.8|71297.9|71277.9|71278.8|71258.8|518
1724720700000|2024-08-27 01:05:00|71278.9|71258.9|71289.4|71269.4|71292.7|71272.7|71278.6|71258.6|343
1724721000000|2024-08-27 01:10:00|71289.3|71269.3|71296.8|71276.8|71305.4|71285.4|71288.6|71268.6|365
1724721300000|2024-08-27 01:15:00|71296.9|71276.9|71291.1|71271.1|71319.8|71299.8|71288.9|71268.9|545
1724721600000|2024-08-27 01:20:00|71290.9|71270.9|71272.7|71252.7|71293.8|71273.8|71270.3|71250.3|451
1724721900000|2024-08-27 01:25:00|71272.8|71252.8|71264|71244|71276|71256|71258.6|71238.6|417
1724722200000|2024-08-27 01:30:00|71263.6|71243.6|71266.7|71246.7|71289.4|71269.4|71263|71243|548
1724722500000|2024-08-27 01:35:00|71266.6|71246.6|71252.2|71232.2|71277.1|71257.1|71251|71231|438
1724722800000|2024-08-27 01:40:00|71251.8|71231.8|71268.3|71258.3|71277.3|71262.4|71242.5|71227.4|481
1724723100000|2024-08-27 01:45:00|71268.2|71258.2|71264.3|71244.3|71276.9|71258.7|71261.2|71243.7|495
1724723400000|2024-08-27 01:50:00|71264.2|71244.2|71257.2|71237.2|71268.2|71253.3|71250.9|71235|455
1724723700000|2024-08-27 01:55:00|71257.1|71237.1|71271.1|71251.1|71271.5|71256.3|71257.1|71237.1|356
1724724000000|2024-08-27 02:00:00|71271|71251|71277.1|71257.1|71279.6|71259.6|71265.3|71245.3|392
1724724300000|2024-08-27 02:05:00|71277.2|71257.2|71272.9|71252.9|71279.1|71261.4|71269.6|71252|299
1724724600000|2024-08-27 02:10:00|71272.7|71252.7|71261.8|71241.8|71272.8|71252.8|71258.2|71238.2|409
1724724900000|2024-08-27 02:15:00|71261.9|71241.9|71265.4|71245.4|71271.1|71251.1|71255|71237.2|293
1724725200000|2024-08-27 02:20:00|71265.8|71245.8|71282.2|71262.2|71282.9|71262.9|71259.9|71239.9|287
1724725500000|2024-08-27 02:25:00|71282.3|71262.3|71278.7|71268.7|71284.7|71268.8|71278.1|71259.2|300
1724725800000|2024-08-27 02:30:00|71278.6|71268.6|71282.6|71262.6|71287.8|71268.6|71276.9|71261.1|296
1724726100000|2024-08-27 02:35:00|71282.5|71262.5|71277.8|71257.8|71283.7|71263.7|71273.3|71253.3|315
1724726400000|2024-08-27 02:40:00|71277.7|71257.7|71282.2|71262.2|71286.7|71271.7|71276|71256|327
1724726700000|2024-08-27 02:45:00|71282.3|71262.3|71277.3|71257.3|71283|71263|71276|71256|256
1724727000000|2024-08-27 02:50:00|71276.6|71256.6|71277.4|71257.4|71283.7|71263.7|71276.3|71256.3|233
1724727300000|2024-08-27 02:55:00|71277.5|71257.5|71272.7|71252.7|71277.8|71258.4|71264.6|71247.2|254
1724727600000|2024-08-27 03:00:00|71272.9|71252.9|71267.5|71247.5|71273.5|71258.1|71264.9|71244.9|227
1724727900000|2024-08-27 03:05:00|71267.4|71247.4|71271.7|71251.7|71272.1|71252.1|71264.4|71244.4|187
1724728200000|2024-08-27 03:10:00|71271.8|71251.8|71267.9|71247.9|71280.1|71260.1|71266.2|71246.2|295
1724728500000|2024-08-27 03:15:00|71267.8|71247.8|71274.8|71264.8|71279.2|71265.4|71265.2|71247.8|192
1724728800000|2024-08-27 03:20:00|71274.7|71264.7|71278.2|71258.2|71283.8|71268|71272.5|71257.1|202
1724729100000|2024-08-27 03:25:00|71278.3|71258.3|71276.6|71256.6|71280.2|71260.2|71275.6|71255.6|157
1724729400000|2024-08-27 03:30:00|71276.7|71256.7|71269.9|71259.9|71279|71262.5|71266.7|71252|161
1724729700000|2024-08-27 03:35:00|71270|71260|71268.6|71248.6|71272.1|71261|71263.1|71247.2|208
1724730000000|2024-08-27 03:40:00|71268.7|71248.7|71273.7|71253.7|71274|71257.7|71263.2|71245.3|177
1724730300000|2024-08-27 03:45:00|71273.6|71253.6|71273.7|71253.7|71277|71257|71272.4|71252.4|151
1724730600000|2024-08-27 03:50:00|71275.8|71255.8|71279.9|71259.9|71280.9|71263.2|71272.3|71255.8|142
1724730900000|2024-08-27 03:55:00|71279.8|71259.8|71278.9|71258.9|71281|71261|71277.9|71257.9|139
1724731200000|2024-08-27 04:00:00|71278.8|71258.8|71277.1|71257.1|71279.4|71259.4|71276.6|71256.6|120
1724731500000|2024-08-27 04:05:00|71277.2|71257.2|71277.5|71257.5|71280|71260|71275.8|71255.8|106
1724731800000|2024-08-27 04:10:00|71277.2|71257.2|71272.5|71252.5|71279|71259|71272.1|71252.1|131
1724732100000|2024-08-27 04:15:00|71272.4|71252.4|71272.1|71252.1|71272.6|71252.6|71266.4|71246.4|147
1724732400000|2024-08-27 04:20:00|71272.2|71252.2|71278.4|71258.4|71278.6|71264.7|71271.5|71251.5|119
1724732700000|2024-08-27 04:25:00|71278.3|71258.3|71273.7|71253.7|71278.7|71258.7|71273.7|71253.7|95
1724733000000|2024-08-27 04:30:00|71273.6|71253.6|71268.8|71248.8|71273.6|71253.6|71265.7|71245.7|112
1724733300000|2024-08-27 04:35:00|71268.7|71248.7|71272.6|71252.6|71273.9|71253.9|71266.9|71246.9|116
1724733600000|2024-08-27 04:40:00|71272.7|71252.7|71272.3|71252.3|71273.5|71253.5|71266.8|71246.8|191
1724733900000|2024-08-27 04:45:00|71272.4|71252.4|71272.8|71252.8|71276.2|71256.2|71270.5|71250.5|190
1724734200000|2024-08-27 04:50:00|71272.7|71252.7|71264.6|71244.6|71272.7|71252.7|71262.2|71242.2|220
1724734500000|2024-08-27 04:55:00|71264.7|71244.7|71255.2|71235.2|71266.6|71246.6|71253.5|71233.5|243
1724734800000|2024-08-27 05:00:00|71254.9|71234.9|71239.4|71219.4|71256.6|71236.6|71232.4|71212.4|318
1724735100000|2024-08-27 05:05:00|71239.3|71219.3|71232.3|71212.3|71239.9|71219.9|71230.8|71210.8|356
1724735400000|2024-08-27 05:10:00|71232.2|71212.2|71235|71215|71236|71216|71224.1|71204.1|234
1724735700000|2024-08-27 05:15:00|71235.1|71215.1|71239|71219|71244.3|71224.3|71233.6|71213.6|146
1724736000000|2024-08-27 05:20:00|71239.1|71219.1|71236.4|71216.4|71239.1|71219.1|71232|71212|166
1724736300000|2024-08-27 05:25:00|71236.5|71216.5|71245.4|71225.4|71246.3|71226.3|71236.3|71216.3|176
1724736600000|2024-08-27 05:30:00|71245.3|71225.3|71232.8|71212.8|71247.7|71231|71228.3|71208.3|333
1724736900000|2024-08-27 05:35:00|71232.1|71212.1|71246.6|71226.6|71250|71230|71229.6|71209.6|225
1724737200000|2024-08-27 05:40:00|71246.7|71226.7|71253.9|71233.9|71254.1|71234.1|71246.7|71226.7|209
1724737500000|2024-08-27 05:45:00|71254|71234|71253|71233|71258.1|71238.1|71247|71227|192
1724737800000|2024-08-27 05:50:00|71252.8|71232.8|71254.5|71234.5|71264.7|71244.7|71252.5|71232.5|322
1724738100000|2024-08-27 05:55:00|71254.4|71234.4|71257.2|71237.2|71263|71243|71251.1|71231.1|522
1724738400000|2024-08-27 06:00:00|71256.3|71236.3|71242.3|71222.3|71257.8|71237.8|71242.1|71222.1|380
1724738700000|2024-08-27 06:05:00|71242.2|71222.2|71245.7|71225.7|71254.2|71234.2|71241|71221|335
1724739000000|2024-08-27 06:10:00|71245.8|71225.8|71239|71229|71248.4|71233.2|71236.1|71216.1|368
1724739300000|2024-08-27 06:15:00|71238.9|71228.9|71218|71198|71247.8|71231.7|71215.1|71195.1|435
1724739600000|2024-08-27 06:20:00|71217.9|71197.9|71237|71217|71238.4|71218.4|71205.6|71185.6|466
1724739900000|2024-08-27 06:25:00|71236.9|71216.9|71231.8|71211.8|71238.3|71220.9|71220.7|71206.1|472
1724740200000|2024-08-27 06:30:00|71231.2|71211.2|71230.4|71220.4|71240.4|71224.8|71226.5|71211.1|366
1724740500000|2024-08-27 06:35:00|71230.5|71220.5|71244.6|71224.6|71247.6|71233|71230.5|71218.1|338
1724740800000|2024-08-27 06:40:00|71244.8|71224.8|71241.9|71221.9|71245.3|71225.3|71231|71211|369
1724741100000|2024-08-27 06:45:00|71242|71222|71250.7|71230.7|71251.2|71231.2|71240.9|71220.9|324
1724741400000|2024-08-27 06:50:00|71250.5|71230.5|71249.7|71229.7|71261|71243.3|71245.6|71229.1|317
1724741700000|2024-08-27 06:55:00|71251.1|71231.1|71257.6|71237.6|71271|71256|71249.5|71230.2|609
1724742000000|2024-08-27 07:00:00|71257.8|71237.8|71252.4|71232.4|71268.3|71248.3|71248.5|71228.5|513
1724742300000|2024-08-27 07:05:00|71252.6|71232.6|71261.2|71241.2|71264.4|71247|71246.2|71228.3|462
1724742600000|2024-08-27 07:10:00|71261.1|71241.1|71265.3|71255.3|71279.4|71263.2|71260.3|71240.3|444
1724742900000|2024-08-27 07:15:00|71265.5|71255.5|71269.8|71249.8|71270.6|71258|71260|71244|380
1724743200000|2024-08-27 07:20:00|71269.7|71249.7|71281.7|71271.7|71285.7|71273.6|71269.7|71249.7|343
1724743500000|2024-08-27 07:25:00|71281.8|71271.8|71306.6|71286.6|71312.3|71294.5|71278.1|71262.6|640
1724743800000|2024-08-27 07:30:00|71307|71287|71335.4|71315.4|71347.8|71327.8|71305|71285|696
1724744100000|2024-08-27 07:35:00|71335.6|71315.6|71336.9|71316.9|71338.9|71318.9|71319.4|71303|506
1724744400000|2024-08-27 07:40:00|71338|71318|71322.1|71302.1|71338|71318|71315.7|71298.6|470
1724744700000|2024-08-27 07:45:00|71322.2|71302.2|71330.1|71310.1|71330.6|71315.1|71315.7|71300.1|392
1724745000000|2024-08-27 07:50:00|71330.3|71310.3|71318.6|71298.6|71330.3|71314.2|71315.3|71295.3|551
1724745300000|2024-08-27 07:55:00|71319.2|71299.2|71332.9|71312.9|71333.4|71316.5|71317.3|71297.3|517
1724745600000|2024-08-27 08:00:00|71329.1|71319.1|71340.3|71330.3|71351.5|71335.1|71325.3|71312.9|549
1724745900000|2024-08-27 08:05:00|71340.2|71330.2|71333.4|71313.4|71345.5|71332.3|71332.3|71312.3|443
1724746200000|2024-08-27 08:10:00|71333.5|71313.5|71333.5|71313.5|71337.5|71323.5|71325.7|71305.7|452
1724746500000|2024-08-27 08:15:00|71333.6|71313.6|71323.8|71303.8|71336.2|71316.2|71322.3|71302.8|428
1724746800000|2024-08-27 08:20:00|71323.7|71303.7|71324.1|71314.1|71336.6|71316.6|71322.1|71303.7|404
1724747100000|2024-08-27 08:25:00|71323.9|71313.9|71325.5|71315.5|71331.5|71317.6|71319.2|71302.4|397
1724747400000|2024-08-27 08:30:00|71326|71316|71327.1|71307.1|71330.3|71316.9|71320.3|71300.3|420
1724747700000|2024-08-27 08:35:00|71327.2|71307.2|71322.6|71312.6|71333.1|71318.3|71321.6|71307.1|330
1724748000000|2024-08-27 08:40:00|71322.7|71312.7|71320.5|71310.5|71329|71314.9|71316.1|71300.8|299
1724748300000|2024-08-27 08:45:00|71320.7|71310.7|71336.2|71316.2|71340|71320|71320.6|71305.8|280
1724748600000|2024-08-27 08:50:00|71335.8|71315.8|71334.7|71314.7|71340.5|71320.5|71332.3|71312.3|361
1724748900000|2024-08-27 08:55:00|71334.8|71314.8|71324.9|71304.9|71335.6|71315.6|71314.4|71294.4|431
1724749200000|2024-08-27 09:00:00|71324.8|71304.8|71312.7|71292.7|71328.3|71308.3|71306.6|71286.6|381
1724749500000|2024-08-27 09:05:00|71312.6|71292.6|71308.6|71288.6|71312.7|71293.8|71300|71284.3|364
1724749800000|2024-08-27 09:10:00|71308.7|71288.7|71310.5|71290.5|71318.8|71298.8|71308.6|71288.6|326
1724750100000|2024-08-27 09:15:00|71310.4|71290.4|71297.6|71277.6|71311|71291|71289.2|71269.2|403
1724750400000|2024-08-27 09:20:00|71298.5|71278.5|71301.2|71281.2|71308.7|71288.7|71292|71273.5|442
1724750700000|2024-08-27 09:25:00|71301.4|71281.4|71298.4|71278.4|71301.4|71281.4|71294.1|71274.1|341
1724751000000|2024-08-27 09:30:00|71297.9|71277.9|71279.3|71259.3|71298.3|71278.3|71275.6|71255.6|415
1724751300000|2024-08-27 09:35:00|71279.2|71259.2|71302.6|71282.6|71303.5|71286|71279.1|71259.1|364
1724751600000|2024-08-27 09:40:00|71302.7|71282.7|71294.1|71274.1|71307.7|71287.7|71294.1|71274.1|333
1724751900000|2024-08-27 09:45:00|71294|71274|71301.9|71281.9|71305.4|71285.4|71292.5|71272.5|264
1724752200000|2024-08-27 09:50:00|71301.7|71281.7|71296.9|71276.9|71307.3|71287.3|71290.3|71270.3|314
1724752500000|2024-08-27 09:55:00|71296.3|71276.3|71304.5|71284.5|71309.6|71289.6|71292.5|71272.5|328
1724752800000|2024-08-27 10:00:00|71304.8|71284.8|71308.4|71288.4|71318|71298|71301.6|71281.6|363
1724753100000|2024-08-27 10:05:00|71308.5|71288.5|71289.9|71269.9|71309.3|71289.3|71285.1|71267.9|349
1724753400000|2024-08-27 10:10:00|71289.5|71269.5|71297.3|71277.3|71297.4|71277.4|71282.6|71262.6|373
1724753700000|2024-08-27 10:15:00|71297.2|71277.2|71286.1|71266.1|71297.2|71277.2|71273.6|71258.4|388
1724754000000|2024-08-27 10:20:00|71285.9|71265.9|71291.1|71271.1|71291.2|71276|71272.9|71252.9|355
1724754300000|2024-08-27 10:25:00|71291.2|71271.2|71309.5|71289.5|71309.5|71290.2|71285.2|71268.5|451
1724754600000|2024-08-27 10:30:00|71311.2|71291.2|71307.5|71287.5|71318.5|71303|71305.3|71285.3|416
1724754900000|2024-08-27 10:35:00|71307.6|71287.6|71323.4|71303.4|71323.4|71303.4|71307.6|71287.6|355
1724755200000|2024-08-27 10:40:00|71323.2|71303.2|71306.2|71286.2|71323.2|71304.5|71303.6|71283.6|352
1724755500000|2024-08-27 10:45:00|71306.3|71286.3|71306.4|71286.4|71310|71290|71299.1|71279.1|400
1724755800000|2024-08-27 10:50:00|71306.3|71286.3|71303.1|71283.1|71306.7|71286.7|71301.8|71281.8|267
1724756100000|2024-08-27 10:55:00|71303.2|71283.2|71312.9|71292.9|71317.8|71297.8|71302.2|71282.2|376
1724756400000|2024-08-27 11:00:00|71312.8|71292.8|71317|71297|71318.9|71298.9|71303.4|71283.4|375
1724756700000|2024-08-27 11:05:00|71317.3|71297.3|71307|71287|71317.3|71297.3|71301|71284.9|352
1724757000000|2024-08-27 11:10:00|71307.1|71287.1|71304.4|71284.4|71311|71291|71302|71282|306
1724757300000|2024-08-27 11:15:00|71304.2|71284.2|71301.9|71281.9|71306.8|71291.8|71292.1|71275.8|389
1724757600000|2024-08-27 11:20:00|71302.1|71282.1|71293.2|71283.2|71304|71287|71293.1|71278.1|333
1724757900000|2024-08-27 11:25:00|71293.1|71283.1|71281.8|71261.8|71298.6|71283.3|71279.1|71259.1|350
1724758200000|2024-08-27 11:30:00|71281.6|71261.6|71275.8|71255.8|71282|71262|71275.5|71255.5|339
1724758500000|2024-08-27 11:35:00|71275.7|71255.7|71285.8|71265.8|71289.4|71269.4|71268.1|71252.7|356
1724758800000|2024-08-27 11:40:00|71285.9|71265.9|71288.5|71268.5|71293.8|71273.8|71284.7|71264.7|265
1724759100000|2024-08-27 11:45:00|71288.7|71268.7|71282.8|71262.8|71289.6|71269.6|71279.4|71259.4|240
1724759400000|2024-08-27 11:50:00|71282|71262|71279.1|71259.1|71282.9|71265|71272.3|71252.3|321
1724759700000|2024-08-27 11:55:00|71279.2|71259.2|71285.7|71265.7|71286.9|71271.4|71278.6|71259.1|392
1724760000000|2024-08-27 12:00:00|71285.8|71265.8|71283.1|71263.1|71293.1|71273.1|71279.1|71259.1|384
1724760300000|2024-08-27 12:05:00|71282.9|71262.9|71281.1|71261.1|71284.3|71267.4|71274.4|71256.2|281
1724760600000|2024-08-27 12:10:00|71281|71261|71276|71266|71284.3|71267|71275|71256.5|312
1724760900000|2024-08-27 12:15:00|71275.9|71265.9|71276.3|71266.3|71284.2|71271.5|71274.9|71263.1|270
1724761200000|2024-08-27 12:20:00|71276.2|71266.2|71296.7|71276.7|71296.7|71276.7|71276.2|71261.6|397
1724761500000|2024-08-27 12:25:00|71296.8|71276.8|71306.3|71286.3|71308.5|71288.5|71290.4|71270.4|370
1724761800000|2024-08-27 12:30:00|71306.4|71286.4|71306.5|71286.5|71313|71293|71301.9|71281.9|453
1724762100000|2024-08-27 12:35:00|71306.6|71286.6|71289.5|71269.5|71311.1|71291.1|71286.9|71266.9|484
1724762400000|2024-08-27 12:40:00|71289.6|71269.6|71301.2|71281.2|71303.4|71283.4|71286.7|71266.7|459
1724762700000|2024-08-27 12:45:00|71301.3|71281.3|71300.4|71280.4|71306.4|71286.4|71297.3|71277.3|427
1724763000000|2024-08-27 12:50:00|71300.3|71280.3|71295.2|71275.2|71301.4|71281.4|71291.8|71271.8|430
1724763300000|2024-08-27 12:55:00|71294.8|71274.8|71302.8|71282.8|71304.6|71286.4|71294.7|71274.7|458
1724763600000|2024-08-27 13:00:00|71302.4|71282.4|71286.5|71266.5|71302.5|71282.5|71284|71264|490
1724763900000|2024-08-27 13:05:00|71286.9|71266.9|71293|71273|71299.3|71279.3|71286.9|71266.9|473
1724764200000|2024-08-27 13:10:00|71293.4|71273.4|71304.2|71284.2|71310.3|71290.3|71292.1|71272.1|405
1724764500000|2024-08-27 13:15:00|71304|71284|71304.2|71284.2|71306.5|71286.5|71295.4|71275.4|463
1724764800000|2024-08-27 13:20:00|71304.1|71284.1|71304.2|71284.2|71313.4|71293.4|71303.5|71283.5|387
1724765100000|2024-08-27 13:25:00|71304|71284|71306.4|71286.4|71308.9|71288.9|71303.1|71283.1|392
1724765400000|2024-08-27 13:30:00|71306.3|71286.3|71306.3|71286.3|71309.6|71289.6|71298.2|71278.2|502
1724765700000|2024-08-27 13:35:00|71305.5|71285.5|71301.6|71281.6|71308.2|71293.6|71294.8|71277.2|460
1724766000000|2024-08-27 13:40:00|71301.4|71281.4|71304|71284|71306.8|71286.8|71294|71274|466
1724766300000|2024-08-27 13:45:00|71304.1|71284.1|71302.1|71282.1|71306.3|71286.3|71298.6|71278.6|520
1724766600000|2024-08-27 13:50:00|71302.7|71282.7|71290.7|71270.7|71303.9|71283.9|71289.1|71269.1|509
1724766900000|2024-08-27 13:55:00|71290.6|71270.6|71300|71280|71300.8|71280.8|71290.4|71270.4|432
1724767200000|2024-08-27 14:00:00|71298.4|71278.4|71295.4|71275.4|71309.1|71289.1|71294.7|71274.7|649
1724767500000|2024-08-27 14:05:00|71295.3|71275.3|71298.9|71278.9|71304.6|71284.6|71287.2|71271.6|557
1724767800000|2024-08-27 14:10:00|71298.8|71278.8|71298.8|71278.8|71300.9|71284.2|71284.2|71264.2|504
1724768100000|2024-08-27 14:15:00|71298.6|71278.6|71297.1|71277.1|71303|71283|71287.4|71267.4|569
1724768400000|2024-08-27 14:20:00|71297|71277|71272.6|71252.6|71299.5|71281.8|71271.7|71251.7|557
1724768700000|2024-08-27 14:25:00|71272.5|71252.5|71281.1|71261.1|71283.3|71263.3|71267.1|71247.1|458
1724769000000|2024-08-27 14:30:00|71280.9|71260.9|71299|71279|71299|71284.4|71274.7|71254.7|539
1724769300000|2024-08-27 14:35:00|71299.2|71279.2|71284.8|71264.8|71300.6|71286.4|71279.9|71259.9|528
1724769600000|2024-08-27 14:40:00|71284.9|71264.9|71287|71267|71293.4|71278.5|71280.6|71263.8|502
1724769900000|2024-08-27 14:45:00|71287.2|71267.2|71291.4|71271.4|71300|71280|71286|71266|520
1724770200000|2024-08-27 14:50:00|71291.5|71271.5|71289.5|71269.5|71296.7|71276.7|71281.2|71261.2|565
1724770500000|2024-08-27 14:55:00|71289.7|71269.7|71300.9|71280.9|71305.7|71288.8|71283.2|71268.1|593
1724770800000|2024-08-27 15:00:00|71301|71281|71287.3|71267.3|71307.3|71287.3|71279.9|71264.7|511
1724771100000|2024-08-27 15:05:00|71287.4|71267.4|71282.6|71262.6|71289.5|71274.6|71273.7|71258.4|491
1724771400000|2024-08-27 15:10:00|71282.5|71262.5|71286.2|71266.2|71290.8|71276.1|71275.5|71260.5|476
1724771700000|2024-08-27 15:15:00|71286.1|71266.1|71293.3|71273.3|71300|71285.2|71285.9|71266.1|472
1724772000000|2024-08-27 15:20:00|71293.1|71273.1|71288.8|71268.8|71295.1|71275.1|71279.8|71259.8|394
1724772300000|2024-08-27 15:25:00|71287.5|71267.5|71291.3|71271.3|71295|71275|71283.9|71263.9|406
1724772600000|2024-08-27 15:30:00|71291.5|71271.5|71289.3|71269.3|71297.4|71283.4|71283.9|71266.9|484
1724772900000|2024-08-27 15:35:00|71289.1|71269.1|71292.1|71272.1|71292.3|71276.8|71285.9|71266.2|341
1724773200000|2024-08-27 15:40:00|71292.3|71272.3|71290|71270|71292.3|71280.5|71283.4|71269.8|283
1724773500000|2024-08-27 15:45:00|71289.9|71269.9|71288.1|71268.1|71290.6|71275.3|71282.4|71265|311
1724773800000|2024-08-27 15:50:00|71288.2|71268.2|71271|71261|71291.6|71271.6|71269.4|71254.7|312
1724774100000|2024-08-27 15:55:00|71270.9|71260.9|71267.5|71247.5|71275.8|71260.9|71257.7|71238.7|596
1724774400000|2024-08-27 16:00:00|71267.3|71247.3|71272.4|71252.4|71272.5|71252.5|71265.3|71245.3|380
1724774700000|2024-08-27 16:05:00|71272.3|71252.3|71273.1|71253.1|71277.5|71257.5|71271.1|71251.1|281
1724775000000|2024-08-27 16:10:00|71273.2|71253.2|71271.8|71251.8|71278.2|71258.2|71270|71250|255
1724775300000|2024-08-27 16:15:00|71271.7|71251.7|71275|71255|71276.5|71256.5|71267.7|71247.7|290
1724775600000|2024-08-27 16:20:00|71276.3|71256.3|71278|71258|71280.4|71260.4|71273.6|71253.6|265
1724775900000|2024-08-27 16:25:00|71278.2|71258.2|71276.2|71256.2|71279.9|71259.9|71274.9|71254.9|317
1724776200000|2024-08-27 16:30:00|71276.1|71256.1|71289.5|71269.5|71290|71270|71274.4|71254.4|268
1724776500000|2024-08-27 16:35:00|71289.6|71269.6|71286.5|71266.5|71293|71273|71285.9|71265.9|247
1724776800000|2024-08-27 16:40:00|71286.4|71266.4|71291.5|71271.5|71291.5|71271.5|71283.2|71263.2|340
1724777100000|2024-08-27 16:45:00|71291.4|71271.4|71276.7|71256.7|71291.5|71271.5|71273.6|71253.6|256
1724777400000|2024-08-27 16:50:00|71276.6|71256.6|71272.6|71252.6|71279.7|71259.7|71268.6|71248.6|243
1724777700000|2024-08-27 16:55:00|71272.7|71252.7|71275|71255|71276.2|71256.2|71268|71248|252
1724778000000|2024-08-27 17:00:00|71275.1|71255.1|71273.1|71253.1|71278.2|71258.2|71271.2|71251.2|383
1724778300000|2024-08-27 17:05:00|71273.3|71253.3|71267.9|71247.9|71276.1|71256.1|71267.6|71247.6|278
1724778600000|2024-08-27 17:10:00|71267.8|71247.8|71257.9|71237.9|71268.6|71248.6|71257.3|71237.3|330
1724778900000|2024-08-27 17:15:00|71258|71238|71246.7|71236.7|71258.7|71238.7|71244.4|71227.8|368
1724779200000|2024-08-27 17:20:00|71245.7|71235.7|71253.6|71233.6|71256.1|71236.9|71241.8|71230.1|289
1724779500000|2024-08-27 17:25:00|71253.7|71233.7|71253.5|71233.5|71258.1|71238.1|71252.3|71232.3|307
1724779800000|2024-08-27 17:30:00|71253.7|71233.7|71258.6|71238.6|71259.2|71239.2|71251.8|71231.8|277
1724780100000|2024-08-27 17:35:00|71258.5|71238.5|71251.3|71231.3|71259|71239|71250.1|71230.1|220
1724780400000|2024-08-27 17:40:00|71251.2|71231.2|71253.4|71233.4|71254.1|71234.1|71247.3|71227.3|281
1724780700000|2024-08-27 17:45:00|71253.5|71233.5|71254.8|71234.8|71254.8|71234.8|71250.6|71230.6|174
1724781000000|2024-08-27 17:50:00|71254.9|71234.9|71258.4|71238.4|71259|71244.3|71252.7|71234.6|199
1724781300000|2024-08-27 17:55:00|71258.3|71238.3|71250|71240|71261.3|71241.3|71247.7|71232.9|265
1724781600000|2024-08-27 18:00:00|71249.8|71239.8|71242.4|71232.4|71251.5|71241.5|71242.2|71232.2|247
1724781900000|2024-08-27 18:05:00|71242.5|71232.5|71237.5|71217.5|71242.5|71232.5|71225.8|71209.7|352
1724782200000|2024-08-27 18:10:00|71237.4|71217.4|71242.6|71222.6|71244.4|71225.7|71234.3|71214.3|392
1724782500000|2024-08-27 18:15:00|71242.7|71222.7|71236|71216|71247.4|71232.2|71234.5|71214.5|275
1724782800000|2024-08-27 18:20:00|71235.9|71215.9|71233.5|71213.5|71244.5|71224.5|71231.8|71211.8|260
1724783100000|2024-08-27 18:25:00|71233.6|71213.6|71227.3|71207.3|71235.3|71215.3|71227|71207|284
1724783400000|2024-08-27 18:30:00|71227.2|71207.2|71231.4|71211.4|71231.5|71211.5|71227.2|71207.2|290
1724783700000|2024-08-27 18:35:00|71231.3|71211.3|71240.1|71220.1|71240.1|71220.1|71230.6|71210.6|256
1724784000000|2024-08-27 18:40:00|71240.2|71220.2|71236.7|71216.7|71240.2|71220.2|71232.9|71212.9|197
1724784300000|2024-08-27 18:45:00|71237|71217|71226.9|71216.9|71238.2|71218.2|71226.6|71208.8|259
1724784600000|2024-08-27 18:50:00|71227.2|71217.2|71236.6|71216.6|71236.6|71220.5|71226.1|71211.2|302
1724784900000|2024-08-27 18:55:00|71236.7|71216.7|71231|71211|71241|71221|71228.6|71208.6|338
1724785200000|2024-08-27 19:00:00|71230.9|71210.9|71229.8|71209.8|71237.1|71217.1|71227.8|71207.8|330
1724785500000|2024-08-27 19:05:00|71229.7|71209.7|71228.2|71208.2|71231.2|71211.2|71227.3|71207.3|268
1724785800000|2024-08-27 19:10:00|71228.3|71208.3|71226.4|71206.4|71230.6|71210.6|71223.4|71203.4|233
1724786100000|2024-08-27 19:15:00|71226.3|71206.3|71226.6|71206.6|71226.7|71206.7|71222|71202|187
1724786400000|2024-08-27 19:20:00|71226.5|71206.5|71217.9|71197.9|71226.7|71206.7|71216.4|71196.4|260
1724786700000|2024-08-27 19:25:00|71218.1|71198.1|71217.2|71197.2|71220.6|71200.6|71216.6|71196.6|241
1724787000000|2024-08-27 19:30:00|71217.1|71197.1|71217.4|71197.4|71219.2|71199.2|71216.3|71196.3|210
1724787300000|2024-08-27 19:35:00|71217.3|71197.3|71214.4|71194.4|71218.1|71198.1|71212.7|71192.7|258
1724787600000|2024-08-27 19:40:00|71214.5|71194.5|71204|71184|71214.7|71194.7|71203.7|71183.7|302
1724787900000|2024-08-27 19:45:00|71204.1|71184.1|71207.2|71187.2|71208.5|71188.5|71202|71182|515
1724788200000|2024-08-27 19:50:00|71207.7|71187.7|71204.7|71184.7|71207.7|71187.7|71204.4|71184.4|382
1724788500000|2024-08-27 19:55:00|71204.6|71184.6|71202.8|71182.8|71206|71186|71201.1|71181.1|373
1724788800000|2024-08-27 20:00:00|71202.9|71182.9|71207|71187|71207.4|71187.4|71202.2|71182.2|267
1724789100000|2024-08-27 20:05:00|71206.9|71186.9|71211.3|71191.3|71212.5|71192.5|71205.1|71185.1|524
1724789400000|2024-08-27 20:10:00|71211.2|71191.2|71214.4|71194.4|71214.9|71194.9|71208.2|71188.2|526
1724789700000|2024-08-27 20:15:00|71214.2|71194.2|71216.4|71196.4|71218.2|71198.2|71213.9|71193.9|611
1724790000000|2024-08-27 20:20:00|71215.4|71195.4|71212.2|71192.2|71216.6|71196.6|71211.5|71191.5|330
1724790300000|2024-08-27 20:25:00|71212.1|71192.1|71216.3|71196.3|71217.2|71197.2|71211.7|71191.7|223
1724790600000|2024-08-27 20:30:00|71216.4|71196.4|71210.5|71190.5|71217.7|71197.7|71210.1|71190.1|86
1724790900000|2024-08-27 20:35:00|71210.6|71190.6|71209.8|71189.8|71215.8|71195.8|71209.6|71189.6|181
1724791200000|2024-08-27 20:40:00|71209.7|71189.7|71209|71189|71210.1|71190.1|71206.9|71186.9|163
1724791500000|2024-08-27 20:45:00|71209.2|71189.2|71219.7|71199.7|71231.7|71207.6|71209.2|71189.2|368
1724791800000|2024-08-27 20:50:00|71219.8|71199.8|71215.6|71195.6|71225.5|71205.5|71214.2|71194.2|341
1724792100000|2024-08-27 20:55:00|71215.7|71195.7|71251.5|71173.5|71251.6|71197|71215.4|71173.4|554
1724792400000|2024-08-27 21:00:00|71260.8|71173.1|71253.2|71164.1|71276.2|71175.3|71252.6|71156.2|43
1724792700000|2024-08-27 21:05:00|71252.8|71164.3|71256.2|71162|71256.3|71166|71251.9|71160.9|65
1724793000000|2024-08-27 21:10:00|71255.7|71161.5|71250.6|71166.6|71257.1|71169.8|71248.7|71159.9|258
1724793300000|2024-08-27 21:15:00|71250.7|71166.5|71251.1|71166.3|71251.7|71168.3|71250.3|71165.9|57
1724793600000|2024-08-27 21:20:00|71251.7|71167.6|71252.9|71164.8|71253.5|71167.6|71250.3|71164.7|63
1724793900000|2024-08-27 21:25:00|71253.2|71164.4|71251.6|71167.9|71254.3|71168.4|71251.2|71164.1|95
1724794200000|2024-08-27 21:30:00|71255.8|71164.3|71253.3|71167.3|71258.2|71167.6|71252.9|71163.6|151
1724794500000|2024-08-27 21:35:00|71253.2|71167.2|71253.2|71169|71257.3|71169.3|71252.3|71161.4|158
1724794800000|2024-08-27 21:40:00|71253.9|71168.8|71255.1|71166|71256.6|71169.9|71251|71163.1|168
1724795100000|2024-08-27 21:45:00|71255|71164.6|71252.6|71170.2|71256.1|71170.6|71251.6|71164.6|100
1724795400000|2024-08-27 21:50:00|71252.7|71170.6|71252.2|71170.3|71253.2|71170.6|71251.5|71167|96
1724795700000|2024-08-27 21:55:00|71252.8|71169.7|71248.9|71173.8|71257.5|71174.6|71248.5|71161.4|150
1724796000000|2024-08-27 22:00:00|71253.6|71167.9|71242.5|71174.5|71256|71176.1|71242.1|71165.4|245
1724796300000|2024-08-27 22:05:00|71242.6|71175|71242|71175.2|71257|71178.9|71241.6|71171|184
1724796600000|2024-08-27 22:10:00|71242.7|71176.2|71235.9|71185.8|71244.3|71189.8|71231.8|71172.3|214
1724796900000|2024-08-27 22:15:00|71236.9|71185.4|71230.8|71193.3|71236.9|71193.5|71229.8|71185.4|152
1724797200000|2024-08-27 22:20:00|71230.7|71192.9|71230.8|71190.8|71234.5|71192.9|71228.9|71189.7|118
1724797500000|2024-08-27 22:25:00|71230.9|71190.9|71232.8|71189.3|71237.1|71193.1|71229.7|71188.3|101
1724797800000|2024-08-27 22:30:00|71229.5|71192.2|71205.9|71185.9|71235.5|71192.2|71205.5|71178.4|190
1724798100000|2024-08-27 22:35:00|71205.3|71185.3|71206.5|71186.5|71207.7|71187.7|71205.3|71185.3|143
1724798400000|2024-08-27 22:40:00|71207|71187|71201.9|71181.9|71207.9|71187.9|71201.7|71181.7|95
1724798700000|2024-08-27 22:45:00|71201.8|71181.8|71201.8|71181.8|71203|71183|71201.4|71181.4|44
1724799000000|2024-08-27 22:50:00|71201.9|71181.9|71200.8|71180.8|71206.2|71182.1|71200.6|71175.2|75
1724799300000|2024-08-27 22:55:00|71200.7|71180.7|71200.5|71180.5|71206.7|71182.5|71199.7|71173.2|108
1724799600000|2024-08-27 23:00:00|71200.7|71180.7|71207|71174.7|71207.8|71182.6|71200.2|71173.9|237
1724799900000|2024-08-27 23:05:00|71205.9|71174.6|71203|71183|71206.1|71184|71200.1|71174.4|131
1724800200000|2024-08-27 23:10:00|71202.8|71182.8|71205|71185|71205.1|71185.1|71202.8|71182.8|117
1724800500000|2024-08-27 23:15:00|71205.1|71185.1|71203.5|71183.5|71205.1|71185.1|71203.4|71183.4|105
1724800800000|2024-08-27 23:20:00|71203.8|71183.8|71203.8|71183.8|71205.2|71185.2|71203.5|71183.5|131
1724801100000|2024-08-27 23:25:00|71203.9|71183.9|71206.6|71186.6|71206.8|71186.8|71203.6|71183.6|62
1724801400000|2024-08-27 23:30:00|71206.7|71186.7|71205.6|71185.6|71211.4|71191.4|71204.6|71184.6|106
1724801700000|2024-08-27 23:35:00|71205.7|71185.7|71207.5|71187.5|71208.7|71188.7|71205.7|71185.7|72
1724802000000|2024-08-27 23:40:00|71207.4|71187.4|71207.4|71187.4|71208.1|71188.1|71206.7|71186.7|82
1724802300000|2024-08-27 23:45:00|71207.7|71187.7|71206.2|71186.2|71207.9|71187.9|71206.1|71186.1|39
1724802600000|2024-08-27 23:50:00|71206.4|71186.4|71225.9|71205.9|71228.5|71208.5|71206.4|71186.4|477
1724802900000|2024-08-27 23:55:00|71226|71206|71228.6|71208.6|71233.6|71213.6|71225|71205|186
1724803200000|2024-08-28 00:00:00|71228.3|71208.3|71232.8|71212.8|71235.8|71215.8|71223|71203|410
1724803500000|2024-08-28 00:05:00|71232.9|71212.9|71246.9|71226.9|71248.3|71228.3|71229.1|71209.1|331
1724803800000|2024-08-28 00:10:00|71246.8|71226.8|71244.7|71224.7|71255.2|71235.2|71244|71224|289
1724804100000|2024-08-28 00:15:00|71244.6|71224.6|71242.9|71222.9|71244.8|71224.8|71236.5|71216.5|191
1724804400000|2024-08-28 00:20:00|71243|71223|71239.3|71219.3|71248.2|71228.2|71239.1|71219.1|232
1724804700000|2024-08-28 00:25:00|71238.8|71218.8|71236.6|71216.6|71242.8|71222.8|71236|71216|151
1724805000000|2024-08-28 00:30:00|71236.5|71216.5|71242.7|71222.7|71246.1|71226.1|71234.2|71214.2|174
1724805300000|2024-08-28 00:35:00|71244.6|71224.6|71254.5|71234.5|71257.8|71237.8|71244.4|71224.4|194
1724805600000|2024-08-28 00:40:00|71254.6|71234.6|71261.2|71241.2|71261.9|71241.9|71252.4|71232.4|142
1724805900000|2024-08-28 00:45:00|71261.3|71241.3|71262.8|71242.8|71265.8|71245.8|71257.8|71237.8|193
1724806200000|2024-08-28 00:50:00|71265.1|71245.1|71269.8|71249.8|71270.9|71250.9|71258.4|71244.8|292
1724806500000|2024-08-28 00:55:00|71271.2|71251.2|71247.2|71237.2|71274.5|71254.5|71245|71231.2|299
1724806800000|2024-08-28 01:00:00|71247.3|71237.3|71252.2|71232.2|71253.3|71237.3|71244.7|71224.7|294
1724807100000|2024-08-28 01:05:00|71252.3|71232.3|71257.3|71237.3|71263.8|71243.8|71251.2|71231.2|276
1724807400000|2024-08-28 01:10:00|71257.1|71237.1|71266.4|71246.4|71268.9|71248.9|71255.5|71235.5|225
1724807700000|2024-08-28 01:15:00|71266.5|71246.5|71271.9|71251.9|71272.6|71252.6|71259.7|71239.7|231
1724808000000|2024-08-28 01:20:00|71271.5|71251.5|71272.8|71252.8|71282|71262|71267.9|71250.6|274
1724808300000|2024-08-28 01:25:00|71272.9|71252.9|71266|71246|71280.3|71260.3|71261.5|71241.5|291
1724808600000|2024-08-28 01:30:00|71264.5|71244.5|71243.7|71223.7|71282.8|71262.8|71241|71221|769
1724808900000|2024-08-28 01:35:00|71243.8|71223.8|71258.8|71238.8|71270.3|71250.3|71241|71221|538
1724809200000|2024-08-28 01:40:00|71258.6|71238.6|71248.1|71228.1|71258.6|71238.6|71243.9|71223.9|493
1724809500000|2024-08-28 01:45:00|71248.5|71228.5|71268.8|71248.8|71275.4|71255.4|71247.4|71227.4|454
1724809800000|2024-08-28 01:50:00|71268.7|71248.7|71290.9|71270.9|71294.8|71279.5|71268.1|71248.1|642
1724810100000|2024-08-28 01:55:00|71290.8|71270.8|71288.6|71268.6|71293|71273|71273.8|71260.3|497
1724810400000|2024-08-28 02:00:00|71289.3|71269.3|71294.1|71274.1|71301.9|71281.9|71281.8|71267.6|482
1724810700000|2024-08-28 02:05:00|71294|71274|71293.9|71273.9|71307.5|71287.5|71292.1|71272.1|421
1724811000000|2024-08-28 02:10:00|71293.7|71273.7|71292.4|71282.4|71298.2|71283.2|71291.4|71271.4|309
1724811300000|2024-08-28 02:15:00|71292.2|71282.2|71299.1|71289.1|71315.8|71295.8|71292.1|71277.1|393
1724811600000|2024-08-28 02:20:00|71299|71289|71307.3|71287.3|71311.4|71296.6|71298.3|71282.8|313
1724811900000|2024-08-28 02:25:00|71307.4|71287.4|71303.2|71283.2|71309.7|71294.8|71298|71278|319
1724812200000|2024-08-28 02:30:00|71303.3|71283.3|71308.5|71288.5|71309.6|71294.8|71293|71279|396
1724812500000|2024-08-28 02:35:00|71308.4|71288.4|71305.9|71285.9|71312.1|71297.1|71298.1|71283.7|332
1724812800000|2024-08-28 02:40:00|71306|71286|71303.8|71293.8|71312.6|71301.5|71303.3|71285.9|263
1724813100000|2024-08-28 02:45:00|71303.9|71293.9|71300.9|71280.9|71309.8|71294.7|71299.4|71280|256
1724813400000|2024-08-28 02:50:00|71301.2|71281.2|71306.5|71296.5|71311|71301|71299.5|71279.5|301
1724813700000|2024-08-28 02:55:00|71307|71297|71336.2|71326.2|71336.2|71326.2|71307|71294|476
1724814000000|2024-08-28 03:00:00|71336.3|71326.3|71325.9|71315.9|71349.8|71334.5|71325.4|71309.7|528
1724814300000|2024-08-28 03:05:00|71326|71316|71333.1|71313.1|71333.1|71317.8|71318.1|71301.5|392
1724814600000|2024-08-28 03:10:00|71333|71313|71340|71330|71343.3|71330.2|71327.8|71311.8|342
1724814900000|2024-08-28 03:15:00|71339.8|71329.8|71330.3|71320.3|71343.7|71331.3|71327.8|71317.8|227
1724815200000|2024-08-28 03:20:00|71330.4|71320.4|71332.6|71312.6|71345.3|71329.9|71330.3|71312.6|285
1724815500000|2024-08-28 03:25:00|71333.2|71313.2|71330.8|71320.8|71337|71320.8|71325.7|71310.1|172
1724815800000|2024-08-28 03:30:00|71330.7|71320.7|71326.2|71316.2|71337.6|71327.6|71325.5|71313.6|192
1724816100000|2024-08-28 03:35:00|71326.3|71316.3|71324|71314|71330.9|71316.3|71322.4|71304.6|207
1724816400000|2024-08-28 03:40:00|71324.1|71314.1|71320.4|71310.4|71325.2|71315.2|71316.9|71306.9|132
1724816700000|2024-08-28 03:45:00|71320.5|71310.5|71320.6|71310.6|71324.3|71311.1|71315.9|71302.9|161
1724817000000|2024-08-28 03:50:00|71320.7|71310.7|71318.4|71308.4|71320.7|71310.7|71315.9|71305.9|149
1724817300000|2024-08-28 03:55:00|71317.7|71307.7|71313.3|71303.3|71318.8|71307.7|71312|71296.8|148
1724817600000|2024-08-28 04:00:00|71313.4|71303.4|71315.5|71305.5|71317.5|71307.5|71312.5|71302.5|151
1724817900000|2024-08-28 04:05:00|71315.4|71305.4|71327.1|71307.1|71328.6|71315.2|71313.8|71300.6|175
1724818200000|2024-08-28 04:10:00|71322.3|71312.3|71320.1|71310.1|71332.4|71317.7|71319.3|71306.3|185
1724818500000|2024-08-28 04:15:00|71320.3|71310.3|71325.9|71305.9|71331.2|71311.2|71319.6|71304.5|146
1724818800000|2024-08-28 04:20:00|71326|71306|71327.2|71307.2|71327.3|71310.6|71319.7|71302.6|142
1724819100000|2024-08-28 04:25:00|71328|71308|71317.6|71307.6|71328|71312.6|71316.6|71300.3|136
1724819400000|2024-08-28 04:30:00|71317.5|71307.5|71329.9|71309.9|71332.1|71314.6|71316.9|71301.4|147
1724819700000|2024-08-28 04:35:00|71329.7|71309.7|71341.5|71321.5|71342.3|71322.3|71329.7|71309.7|185
1724820000000|2024-08-28 04:40:00|71341.8|71321.8|71336|71316|71342.1|71322.1|71334.7|71314.7|184
1724820300000|2024-08-28 04:45:00|71336.1|71316.1|71338|71318|71341.3|71321.3|71335.9|71315.9|140
1724820600000|2024-08-28 04:50:00|71337.9|71317.9|71334.8|71314.8|71341.7|71321.7|71333.8|71313.8|171
1724820900000|2024-08-28 04:55:00|71334.9|71314.9|71333.6|71313.6|71336.9|71316.9|71332.6|71312.6|176
1724821200000|2024-08-28 05:00:00|71333.7|71313.7|71334.1|71314.1|71335.6|71315.6|71330.9|71310.9|225
1724821500000|2024-08-28 05:05:00|71333|71313|71339.2|71319.2|71341.3|71321.3|71332.2|71312.2|185
1724821800000|2024-08-28 05:10:00|71339.1|71319.1|71340|71320|71341.8|71321.8|71337.9|71317.9|176
1724822100000|2024-08-28 05:15:00|71339.7|71319.7|71348.3|71328.3|71352.5|71334.8|71339|71319|337
1724822400000|2024-08-28 05:20:00|71348.5|71328.5|71367.7|71347.7|71371.9|71351.9|71348.5|71328.5|409
1724822700000|2024-08-28 05:25:00|71367.6|71347.6|71369.6|71349.6|71382.2|71362.2|71364.4|71344.4|407
1724823000000|2024-08-28 05:30:00|71370.8|71350.8|71364.7|71344.7|71379.2|71359.2|71358.4|71338.4|461
1724823300000|2024-08-28 05:35:00|71364.8|71344.8|71347.8|71337.8|71372.5|71352.5|71347.5|71332.4|369
1724823600000|2024-08-28 05:40:00|71347.9|71337.9|71348.3|71328.3|71353.3|71339.3|71344.8|71324.8|383
1724823900000|2024-08-28 05:45:00|71348.2|71328.2|71350.8|71330.8|71355.3|71338|71342.5|71322.5|334
1724824200000|2024-08-28 05:50:00|71350.7|71330.7|71360.2|71340.2|71360.7|71340.7|71336.9|71320.2|407
1724824500000|2024-08-28 05:55:00|71360.8|71340.8|71358|71348|71371|71351|71356.1|71339.2|537
1724824800000|2024-08-28 06:00:00|71363.1|71343.1|71371|71351|71372.9|71352.9|71352.4|71332.4|419
1724825100000|2024-08-28 06:05:00|71371.1|71351.1|71368.9|71348.9|71377.1|71358.2|71360.7|71344.5|418
1724825400000|2024-08-28 06:10:00|71369|71349|71378.2|71358.2|71379|71362.5|71362.9|71344.8|452
1724825700000|2024-08-28 06:15:00|71377.8|71357.8|71376.1|71356.1|71382.7|71363.7|71373.4|71353.8|367
1724826000000|2024-08-28 06:20:00|71376.2|71356.2|71379.8|71359.8|71382.2|71368.1|71368.1|71350.8|361
1724826300000|2024-08-28 06:25:00|71379.7|71359.7|71370.6|71350.6|71382.5|71369.4|71366.6|71350.1|421
1724826600000|2024-08-28 06:30:00|71370.5|71350.5|71351.7|71331.7|71370.6|71354.8|71345.1|71329.3|439
1724826900000|2024-08-28 06:35:00|71351.6|71331.6|71339|71329|71352.6|71337.7|71336.3|71322.2|296
1724827200000|2024-08-28 06:40:00|71339.1|71329.1|71339.7|71319.7|71346.1|71330.8|71334.4|71319|316
1724827500000|2024-08-28 06:45:00|71339.9|71319.9|71349.1|71329.1|71353|71333|71339.5|71319.5|405
1724827800000|2024-08-28 06:50:00|71349.2|71329.2|71344.8|71324.8|71353.9|71333.9|71344.6|71324.6|293
1724828100000|2024-08-28 06:55:00|71345.5|71325.5|71359.7|71339.7|71365.1|71350.2|71341.7|71321.7|522
1724828400000|2024-08-28 07:00:00|71359.5|71339.5|71338.2|71318.2|71362.2|71343.3|71333.6|71317.9|443
1724828700000|2024-08-28 07:05:00|71332.5|71322.5|71325.7|71315.7|71334.5|71323|71315.4|71300.4|489
1724829000000|2024-08-28 07:10:00|71325.6|71315.6|71336.3|71316.3|71345.6|71333.7|71325.6|71315.1|415
1724829300000|2024-08-28 07:15:00|71336.6|71316.6|71327.3|71317.3|71341.1|71323.5|71326.1|71311.2|438
1724829600000|2024-08-28 07:20:00|71327.5|71317.5|71330.8|71310.8|71332.7|71318|71318.1|71298.9|400
1724829900000|2024-08-28 07:25:00|71330.9|71310.9|71314.4|71304.4|71334|71319.8|71313.6|71303.6|391
1724830200000|2024-08-28 07:30:00|71315.2|71305.2|71315|71295|71316.3|71306|71303|71290.2|508
1724830500000|2024-08-28 07:35:00|71315.2|71295.2|71303|71283|71325.1|71309.5|71301|71281|461
1724830800000|2024-08-28 07:40:00|71303.1|71283.1|71318.1|71298.1|71319.6|71299.6|71299.8|71283.1|438
1724831100000|2024-08-28 07:45:00|71318.3|71298.3|71312.5|71292.5|71325.6|71305.6|71303.4|71283.4|475
1724831400000|2024-08-28 07:50:00|71312.6|71292.6|71306.7|71296.7|71312.6|71297.6|71299.7|71285.2|387
1724831700000|2024-08-28 07:55:00|71306.6|71296.6|71307.4|71287.4|71313|71299.6|71293.2|71279.6|435
1724832000000|2024-08-28 08:00:00|71307.5|71287.5|71309.3|71299.3|71315.1|71299.8|71301.6|71281.6|442
1724832300000|2024-08-28 08:05:00|71309.4|71299.4|71312.5|71302.5|71320.4|71305.5|71306.8|71289.1|354
1724832600000|2024-08-28 08:10:00|71312.4|71302.4|71318.6|71298.6|71321.2|71302.4|71305.6|71290.8|428
1724832900000|2024-08-28 08:15:00|71318.5|71298.5|71307.2|71287.2|71318.5|71298.5|71298.3|71278.3|399
1724833200000|2024-08-28 08:20:00|71307.3|71287.3|71311.7|71291.7|71312.8|71292.8|71301.2|71281.2|348
1724833500000|2024-08-28 08:25:00|71311.6|71291.6|71299|71279|71316.5|71296.5|71292.6|71272.6|334
1724833800000|2024-08-28 08:30:00|71298.4|71278.4|71278.8|71258.8|71300.5|71280.5|71274.2|71254.2|387
1724834100000|2024-08-28 08:35:00|71278.9|71258.9|71284.2|71274.2|71286.2|71275.4|71263.5|71246.4|384
1724834400000|2024-08-28 08:40:00|71284.3|71274.3|71287|71267|71288.3|71275.1|71275|71259.6|336
1724834700000|2024-08-28 08:45:00|71287.1|71267.1|71271.4|71251.4|71287.8|71272.2|71264.2|71249.4|411
1724835000000|2024-08-28 08:50:00|71271.5|71251.5|71276|71266|71281.1|71266.5|71256.2|71241.2|327
1724835300000|2024-08-28 08:55:00|71275.8|71265.8|71270.2|71260.2|71288|71269.1|71269.1|71251.4|418
1724835600000|2024-08-28 09:00:00|71270.7|71260.7|71281.2|71261.2|71283.3|71265.4|71265.4|71255|380
1724835900000|2024-08-28 09:05:00|71281.1|71261.1|71259.1|71239.1|71281.3|71264.2|71254|71236.5|406
1724836200000|2024-08-28 09:10:00|71259.3|71239.3|71278.9|71258.9|71280.1|71260.1|71253.3|71233.6|423
1724836500000|2024-08-28 09:15:00|71277.8|71257.8|71267.1|71247.1|71278.4|71262.4|71263.3|71243.3|396
1724836800000|2024-08-28 09:20:00|71267|71247|71268|71258|71273.7|71263.7|71261.5|71244.1|335
1724837100000|2024-08-28 09:25:00|71268.2|71258.2|71266.7|71256.7|71277.6|71264.3|71264.8|71250|383
1724837400000|2024-08-28 09:30:00|71268|71258|71287.4|71267.4|71294.3|71277.5|71266.7|71252.2|460
1724837700000|2024-08-28 09:35:00|71286.2|71266.2|71281.8|71261.8|71289.2|71269.2|71281.7|71261.7|405
1724838000000|2024-08-28 09:40:00|71281.7|71261.7|71279.5|71259.5|71286|71266|71270|71250|432
1724838300000|2024-08-28 09:45:00|71279.4|71259.4|71282.6|71262.6|71291|71273.5|71279.4|71259.4|394
1724838600000|2024-08-28 09:50:00|71282.5|71262.5|71268.1|71258.1|71286.3|71270.9|71268|71249.4|385
1724838900000|2024-08-28 09:55:00|71268.6|71258.6|71283.1|71263.1|71288.3|71268.3|71266.7|71253.1|435
1724839200000|2024-08-28 10:00:00|71282.9|71262.9|71277.7|71267.7|71292.5|71272.5|71277.6|71259.4|297
1724839500000|2024-08-28 10:05:00|71277.6|71267.6|71294.6|71274.6|71295.6|71278|71273.2|71260.7|341
1724839800000|2024-08-28 10:10:00|71294.5|71274.5|71307.1|71287.1|71311.5|71292.7|71294.4|71274.4|329
1724840100000|2024-08-28 10:15:00|71307.4|71287.4|71307.4|71297.4|71320.1|71300.1|71299.9|71285.1|391
1724840400000|2024-08-28 10:20:00|71307.1|71297.1|71305.3|71285.3|71319.3|71302.9|71304.4|71285.1|374
1724840700000|2024-08-28 10:25:00|71305.2|71285.2|71308.8|71288.8|71314.4|71300.2|71302.4|71285.2|313
1724841000000|2024-08-28 10:30:00|71308.9|71288.9|71299.9|71279.9|71311.8|71291.8|71299.7|71279.7|308
1724841300000|2024-08-28 10:35:00|71300|71280|71310.2|71290.2|71312|71292|71299.3|71279.3|248
1724841600000|2024-08-28 10:40:00|71310|71290|71308.2|71298.2|71314.3|71301.1|71300|71284.7|322
1724841900000|2024-08-28 10:45:00|71308.3|71298.3|71323.5|71303.5|71324.5|71304.6|71304.8|71290|353
1724842200000|2024-08-28 10:50:00|71323.4|71303.4|71311.8|71301.8|71324.1|71308.5|71311.7|71297|265
1724842500000|2024-08-28 10:55:00|71311.7|71301.7|71313|71303|71318.3|71304.1|71310.5|71294|298
1724842800000|2024-08-28 11:00:00|71313.1|71303.1|71309|71299|71318.4|71304.7|71308.8|71295.2|281
1724843100000|2024-08-28 11:05:00|71309.1|71299.1|71303.9|71293.9|71315.1|71301.5|71298.9|71288|313
1724843400000|2024-08-28 11:10:00|71303.7|71293.7|71307.4|71287.4|71308.1|71294.3|71298.8|71282.8|230
1724843700000|2024-08-28 11:15:00|71308.4|71288.4|71305.5|71285.5|71308.4|71292.7|71301.3|71283.3|276
1724844000000|2024-08-28 11:20:00|71305.6|71285.6|71309.4|71289.4|71312.9|71292.9|71305.6|71285.6|279
1724844300000|2024-08-28 11:25:00|71309.8|71289.8|71308.9|71288.9|71316|71296|71307.9|71287.9|256
1724844600000|2024-08-28 11:30:00|71308.8|71288.8|71296.9|71276.9|71309.6|71289.7|71296.9|71276.9|332
1724844900000|2024-08-28 11:35:00|71297|71277|71297|71277|71299|71279|71293.4|71273.4|304
1724845200000|2024-08-28 11:40:00|71297.1|71277.1|71298.8|71278.8|71301.2|71285.1|71292.8|71276.8|267
1724845500000|2024-08-28 11:45:00|71298.7|71278.7|71305.1|71295.1|71312|71296.2|71298.7|71278.7|274
1724845800000|2024-08-28 11:50:00|71305.2|71295.2|71312.3|71292.3|71315.1|71300.4|71302.6|71291.1|310
1724846100000|2024-08-28 11:55:00|71312.2|71292.2|71325.6|71305.6|71328.4|71308.4|71303.3|71288.2|389
1724846400000|2024-08-28 12:00:00|71325.7|71305.7|71329|71309|71329.4|71309.4|71321.2|71301.2|388
1724846700000|2024-08-28 12:05:00|71328.9|71308.9|71329.9|71309.9|71333.5|71313.5|71322.9|71305.7|291
1724847000000|2024-08-28 12:10:00|71329.8|71309.8|71337.3|71317.3|71341.1|71321.1|71329.3|71309.3|353
1724847300000|2024-08-28 12:15:00|71337.7|71317.7|71340.1|71320.1|71340.5|71320.5|71334.8|71314.8|358
1724847600000|2024-08-28 12:20:00|71339.6|71319.6|71350|71330|71352.2|71332.2|71338.7|71318.7|444
1724847900000|2024-08-28 12:25:00|71350.1|71330.1|71358.9|71338.9|71358.9|71338.9|71345.2|71325.2|432
1724848200000|2024-08-28 12:30:00|71358.8|71338.8|71356.4|71346.4|71370.7|71355.1|71353|71338.6|456
1724848500000|2024-08-28 12:35:00|71356.6|71346.6|71365.7|71355.7|71368.6|71358.6|71352.9|71340|397
1724848800000|2024-08-28 12:40:00|71365.8|71355.8|71359.2|71349.2|71370|71360|71357.9|71345.4|400
1724849100000|2024-08-28 12:45:00|71359.1|71349.1|71369.3|71349.3|71372.9|71352.9|71354.4|71337.1|378
1724849400000|2024-08-28 12:50:00|71369.6|71349.6|71380.2|71370.2|71383.6|71371.2|71365|71348.6|337
1724849700000|2024-08-28 12:55:00|71380.1|71370.1|71375.4|71355.4|71383.5|71371.1|71374.8|71354.8|388
1724850000000|2024-08-28 13:00:00|71375.5|71355.5|71387.6|71367.6|71392.7|71376.3|71373.7|71353.7|478
1724850300000|2024-08-28 13:05:00|71387.7|71367.7|71388.6|71378.6|71398.4|71384.4|71382.6|71367.7|493
1724850600000|2024-08-28 13:10:00|71388.8|71378.8|71382|71372|71392.2|71379|71375.5|71360.4|497
1724850900000|2024-08-28 13:15:00|71382.6|71372.6|71397.4|71387.4|71402|71392|71379.2|71365.6|455
1724851200000|2024-08-28 13:20:00|71397.5|71387.5|71398|71388|71402.8|71390.3|71391.4|71381.4|472
1724851500000|2024-08-28 13:25:00|71398.1|71388.1|71397.3|71387.3|71403|71393|71395.9|71385.9|477
1724851800000|2024-08-28 13:30:00|71397|71387|71403.7|71393.7|71407.3|71394|71396.4|71384|518
1724852100000|2024-08-28 13:35:00|71403.6|71393.6|71400|71380|71404.4|71393.7|71392.2|71375.8|391
1724852400000|2024-08-28 13:40:00|71399.9|71379.9|71401.9|71391.9|71416.8|71404.1|71397|71379.9|531
1724852700000|2024-08-28 13:45:00|71401.7|71391.7|71381.8|71361.8|71401.8|71391.8|71381.1|71361.1|541
1724853000000|2024-08-28 13:50:00|71382.2|71362.2|71386.8|71366.8|71389.6|71371.5|71369.4|71351.2|538
1724853300000|2024-08-28 13:55:00|71385.6|71365.6|71367|71347|71388.1|71368.1|71367|71347|555
1724853600000|2024-08-28 14:00:00|71366.4|71346.4|71353.6|71333.6|71370.2|71350.2|71353.4|71333.4|610
1724853900000|2024-08-28 14:05:00|71353.5|71333.5|71343.1|71323.1|71353.5|71333.5|71341.7|71321.7|490
1724854200000|2024-08-28 14:10:00|71344.4|71324.4|71356.5|71336.5|71358.3|71338.3|71332.5|71319.4|480
1724854500000|2024-08-28 14:15:00|71357|71337|71335|71315|71360.5|71340.5|71334.9|71314.9|599
1724854800000|2024-08-28 14:20:00|71335.1|71315.1|71341.8|71321.8|71342.7|71322.7|71318.2|71298.2|599
1724855100000|2024-08-28 14:25:00|71341.4|71321.4|71337.2|71317.2|71344.1|71325.3|71327.2|71313.9|524
1724855400000|2024-08-28 14:30:00|71331.3|71321.3|71324.7|71304.7|71337.7|71323|71317.7|71301.1|496
1724855700000|2024-08-28 14:35:00|71324.6|71304.6|71317.5|71307.5|71329.1|71309.4|71316.4|71303.3|392
1724856000000|2024-08-28 14:40:00|71317.7|71307.7|71308.8|71288.8|71318.3|71308|71301.5|71286|471
1724856300000|2024-08-28 14:45:00|71308.6|71288.6|71303.3|71283.3|71308.8|71296.4|71276.8|71262.3|590
1724856600000|2024-08-28 14:50:00|71303.2|71283.2|71274.4|71254.4|71304.7|71284.7|71262|71242|726
1724856900000|2024-08-28 14:55:00|71273.5|71253.5|71275.3|71255.3|71293.4|71273.4|71265|71246|670
1724857200000|2024-08-28 15:00:00|71275.4|71255.4|71295.5|71275.5|71303|71283|71263.8|71244.4|646
1724857500000|2024-08-28 15:05:00|71295.4|71275.4|71284.2|71274.2|71300|71280|71284.1|71264.4|489
1724857800000|2024-08-28 15:10:00|71284.1|71274.1|71288.4|71268.4|71288.5|71275.9|71272.2|71257.1|509
1724858100000|2024-08-28 15:15:00|71288.5|71268.5|71288.8|71268.8|71291.2|71271.2|71273.6|71253.6|517
1724858400000|2024-08-28 15:20:00|71287.6|71267.6|71286.5|71276.5|71293.8|71277|71283.2|71263.2|476
1724858700000|2024-08-28 15:25:00|71286.6|71276.6|71298.9|71278.9|71303.6|71288.7|71286.6|71276.6|388
1724859000000|2024-08-28 15:30:00|71299|71279|71307.1|71287.1|71307.6|71293.5|71289.1|71276.6|472
1724859300000|2024-08-28 15:35:00|71307|71287|71295.3|71285.3|71307.2|71289.3|71292.6|71277.1|472
1724859600000|2024-08-28 15:40:00|71295.5|71285.5|71295.8|71285.8|71299.9|71286.9|71292.2|71276.1|393
1724859900000|2024-08-28 15:45:00|71295.7|71285.7|71305.6|71285.6|71306.8|71292|71295.7|71278.9|422
1724860200000|2024-08-28 15:50:00|71305.8|71285.8|71306.3|71286.3|71310.4|71290.4|71302.5|71282.5|369
1724860500000|2024-08-28 15:55:00|71306.2|71286.2|71303.7|71293.7|71309.4|71294.1|71300.9|71282.1|340
1724860800000|2024-08-28 16:00:00|71303.6|71293.6|71317.4|71307.4|71324.8|71308.1|71303.6|71290.2|381
1724861100000|2024-08-28 16:05:00|71317.5|71307.5|71326.1|71306.1|71332|71312|71317.5|71301.7|329
1724861400000|2024-08-28 16:10:00|71326.2|71306.2|71323.6|71313.6|71328.1|71317.1|71320|71300.7|326
1724861700000|2024-08-28 16:15:00|71323.7|71313.7|71333.9|71313.9|71336|71321|71320.8|71310.8|500
1724862000000|2024-08-28 16:20:00|71333.8|71313.8|71341.8|71321.8|71342.4|71325|71333.2|71313.2|426
1724862300000|2024-08-28 16:25:00|71341.6|71321.6|71333.8|71313.8|71342.1|71323.3|71330.9|71310.9|311
1724862600000|2024-08-28 16:30:00|71333.9|71313.9|71331.4|71311.4|71338.8|71318.8|71328.2|71308.2|365
1724862900000|2024-08-28 16:35:00|71331.3|71311.3|71336|71316|71339.6|71319.6|71331|71311|243
1724863200000|2024-08-28 16:40:00|71335.7|71315.7|71330.2|71310.2|71339|71319|71330.1|71310.1|258
1724863500000|2024-08-28 16:45:00|71330.1|71310.1|71323.2|71303.2|71331.4|71311.4|71320.6|71300.6|270
1724863800000|2024-08-28 16:50:00|71323.1|71303.1|71319.7|71309.7|71327.4|71311.8|71316.7|71301.7|273
1724864100000|2024-08-28 16:55:00|71319.8|71309.8|71330.4|71310.4|71335.1|71315.1|71319.8|71304.9|345
1724864400000|2024-08-28 17:00:00|71329.8|71309.8|71329.5|71309.5|71340.9|71320.9|71327|71307|444
1724864700000|2024-08-28 17:05:00|71329.6|71309.6|71336.4|71316.4|71337.1|71317.1|71327.5|71307.5|380
1724865000000|2024-08-28 17:10:00|71336.5|71316.5|71342.4|71322.4|71344.8|71324.8|71335.2|71315.2|305
1724865300000|2024-08-28 17:15:00|71342.6|71322.6|71337.1|71317.1|71344.2|71324.2|71330.2|71310.2|377
1724865600000|2024-08-28 17:20:00|71337.5|71317.5|71340.6|71320.6|71343.5|71323.5|71335.3|71315.3|248
1724865900000|2024-08-28 17:25:00|71340.5|71320.5|71338|71328|71340.7|71328|71335.6|71316.1|241
1724866200000|2024-08-28 17:30:00|71338.1|71328.1|71342.5|71322.5|71343.2|71328.2|71338|71319|261
1724866500000|2024-08-28 17:35:00|71342.7|71322.7|71357.1|71337.1|71357.5|71337.5|71342.7|71322.7|296
1724866800000|2024-08-28 17:40:00|71356.9|71336.9|71358.6|71338.6|71359.4|71339.4|71351.7|71331.7|339
1724867100000|2024-08-28 17:45:00|71358.5|71338.5|71350.2|71330.2|71359|71339|71347.2|71327.2|340
1724867400000|2024-08-28 17:50:00|71350.1|71330.1|71344.6|71324.6|71356|71336|71344.6|71324.6|316
1724867700000|2024-08-28 17:55:00|71344.7|71324.7|71343.5|71323.5|71348.6|71328.6|71340.8|71320.8|535
1724868000000|2024-08-28 18:00:00|71343.4|71323.4|71338.7|71318.7|71345.5|71330.2|71338.3|71318.5|368
1724868300000|2024-08-28 18:05:00|71338.6|71318.6|71340.4|71320.4|71341.7|71321.7|71334.6|71314.6|542
1724868600000|2024-08-28 18:10:00|71341|71321|71339.5|71319.5|71341.6|71321.6|71336.5|71316.5|340
1724868900000|2024-08-28 18:15:00|71339.6|71319.6|71339.4|71319.4|71340.9|71320.9|71336.6|71316.6|266
1724869200000|2024-08-28 18:20:00|71339.5|71319.5|71339.2|71319.2|71346.4|71326.4|71338.9|71318.9|281
1724869500000|2024-08-28 18:25:00|71339.1|71319.1|71344.6|71324.6|71346.7|71326.7|71338.1|71318.1|319
1724869800000|2024-08-28 18:30:00|71344.3|71324.3|71342.7|71322.7|71345.8|71325.8|71342.4|71322.4|292
1724870100000|2024-08-28 18:35:00|71342.8|71322.8|71333.3|71313.3|71344.2|71324.2|71331.8|71311.8|258
1724870400000|2024-08-28 18:40:00|71333.8|71313.8|71335.4|71315.4|71336.4|71316.4|71331.1|71311.1|232
1724870700000|2024-08-28 18:45:00|71335.5|71315.5|71334.9|71314.9|71340|71320|71334.6|71314.6|408
1724871000000|2024-08-28 18:50:00|71335|71315|71336.3|71316.3|71340|71320|71335|71315|271
1724871300000|2024-08-28 18:55:00|71336.2|71316.2|71339.9|71319.9|71341|71321|71334.9|71314.9|369
1724871600000|2024-08-28 19:00:00|71339.3|71319.3|71342.1|71322.1|71344.1|71324.1|71337.8|71317.8|352
1724871900000|2024-08-28 19:05:00|71342.2|71322.2|71339.4|71319.4|71342.2|71322.2|71336.8|71316.8|351
1724872200000|2024-08-28 19:10:00|71339.3|71319.3|71340.2|71320.2|71343.3|71323.3|71337.8|71317.8|601
1724872500000|2024-08-28 19:15:00|71340|71320|71336|71316|71341.3|71321.3|71336|71316|404
1724872800000|2024-08-28 19:20:00|71336.1|71316.1|71341.6|71321.6|71342.1|71322.1|71335.9|71315.9|357
1724873100000|2024-08-28 19:25:00|71341.7|71321.7|71341.4|71321.4|71342.7|71322.7|71340.5|71320.5|375
1724873400000|2024-08-28 19:30:00|71341.2|71321.2|71342.7|71322.7|71343.2|71323.2|71339.3|71319.3|473
1724873700000|2024-08-28 19:35:00|71342.6|71322.6|71345.2|71325.2|71349|71329|71342.6|71322.6|359
1724874000000|2024-08-28 19:40:00|71345.3|71325.3|71348.3|71328.3|71349.5|71329.5|71345.2|71325.2|313
1724874300000|2024-08-28 19:45:00|71348.4|71328.4|71333.2|71313.2|71351.1|71334.5|71332.3|71312.3|353
1724874600000|2024-08-28 19:50:00|71333.1|71313.1|71333.4|71313.4|71335.5|71315.5|71331|71311|314
1724874900000|2024-08-28 19:55:00|71333.3|71313.3|71336.2|71316.2|71340.6|71320.6|71332.9|71312.9|408
1724875200000|2024-08-28 20:00:00|71336.1|71316.1|71335.4|71315.4|71337|71317|71334.7|71314.7|398
1724875500000|2024-08-28 20:05:00|71335.3|71315.3|71335.2|71315.2|71335.6|71315.6|71334.6|71314.6|222
1724875800000|2024-08-28 20:10:00|71335.5|71315.5|71332.5|71312.5|71335.7|71315.7|71332.2|71312.2|373
1724876100000|2024-08-28 20:15:00|71332.6|71312.6|71332.2|71312.2|71334.5|71314.5|71330.6|71310.6|275
1724876400000|2024-08-28 20:20:00|71332.3|71312.3|71322.9|71302.9|71336.5|71316.5|71321|71301|350
1724876700000|2024-08-28 20:25:00|71323|71303|71333|71313|71335.8|71315.8|71321.8|71301.8|564
1724877000000|2024-08-28 20:30:00|71333.2|71313.2|71334.3|71314.3|71335.4|71315.4|71329.4|71309.4|476
1724877300000|2024-08-28 20:35:00|71334.2|71314.2|71335.4|71315.4|71335.4|71315.4|71331.3|71311.3|337
1724877600000|2024-08-28 20:40:00|71335.2|71315.2|71334.3|71314.3|71337.6|71317.6|71328|71308|279
1724877900000|2024-08-28 20:45:00|71333.9|71313.9|71331.9|71311.9|71342.7|71322.7|71331.2|71311.2|286
1724878200000|2024-08-28 20:50:00|71332.1|71312.1|71336.3|71316.3|71340.6|71320.6|71331.4|71311.4|179
1724878500000|2024-08-28 20:55:00|71336.4|71316.4|71354.5|71305.2|71354.6|71316.7|71333.8|71299.3|353
1724878800000|2024-08-28 21:00:00|71355.2|71305.3|71352.1|71273.2|71366.7|71305.3|71351.9|71269.8|25
1724879100000|2024-08-28 21:05:00|71352|71273.3|71360.6|71278.1|71361|71279.8|71349.5|71271|76
1724879400000|2024-08-28 21:10:00|71356.4|71275.9|71349.5|71281.1|71356.9|71281.2|71347.9|71274.9|99
1724879700000|2024-08-28 21:15:00|71349.4|71280.6|71347.5|71281.6|71349.4|71286|71345.4|71280.4|111
1724880000000|2024-08-28 21:20:00|71347.2|71282.7|71345.4|71285.3|71347.9|71286.3|71344.8|71281.5|86
1724880300000|2024-08-28 21:25:00|71346.4|71285.9|71340.9|71275.4|71349.3|71285.9|71339.2|71274.2|83
1724880600000|2024-08-28 21:30:00|71340.5|71275.5|71351.7|71287.1|71353.2|71287.1|71338.9|71269.3|97
1724880900000|2024-08-28 21:35:00|71351.6|71287.4|71336.3|71305.1|71354.1|71305.8|71336.2|71287.4|61
1724881200000|2024-08-28 21:40:00|71337.1|71304.7|71328.3|71308.3|71337.1|71310.3|71328|71303.5|61
1724881500000|2024-08-28 21:45:00|71328.8|71308.8|71341.5|71301.2|71350.2|71310.8|71328.6|71294.4|111
1724881800000|2024-08-28 21:50:00|71341.8|71301.5|71341.4|71303.1|71342|71303.5|71341.2|71301|83
1724882100000|2024-08-28 21:55:00|71341.5|71303.2|71333.1|71299.7|71341.9|71308.1|71326.3|71269.3|129
1724882400000|2024-08-28 22:00:00|71332.8|71299.9|71336.1|71281.9|71341.4|71306.9|71326.6|71268.8|174
1724882700000|2024-08-28 22:05:00|71336.3|71281.5|71333.8|71284.4|71336.4|71285.3|71330.9|71279.9|88
1724883000000|2024-08-28 22:10:00|71335.3|71283.6|71332.9|71281.4|71336.4|71287.7|71332.9|71279.9|90
1724883300000|2024-08-28 22:15:00|71333|71281.3|71326.8|71289.1|71333|71290.8|71303.4|71276.2|242
1724883600000|2024-08-28 22:20:00|71326.5|71289.4|71305.7|71285.7|71327.2|71290.9|71305.2|71285.2|146
1724883900000|2024-08-28 22:25:00|71306.4|71286.4|71305.8|71285.8|71306.4|71286.4|71305.2|71285.2|33
1724884200000|2024-08-28 22:30:00|71305.9|71285.9|71305.4|71285.4|71305.9|71285.9|71304.2|71284.2|52
1724884500000|2024-08-28 22:35:00|71305.1|71285.1|71304.8|71284.8|71322.4|71290|71303.6|71283.6|103
1724884800000|2024-08-28 22:40:00|71303.7|71283.7|71304.5|71284.5|71306|71286|71303.7|71283.7|397
1724885100000|2024-08-28 22:45:00|71304.2|71284.2|71305.7|71285.7|71306.4|71286.4|71303.2|71283.2|75
1724885400000|2024-08-28 22:50:00|71304.2|71284.2|71303.9|71283.9|71305.7|71285.7|71302.6|71282.6|84
1724885700000|2024-08-28 22:55:00|71303.7|71283.7|71299.8|71279.8|71304.3|71284.3|71298.7|71278.7|44
1724886000000|2024-08-28 23:00:00|71299.9|71279.9|71299|71279|71300.3|71280.3|71298.4|71278.4|44
1724886300000|2024-08-28 23:05:00|71299.1|71279.1|71299|71279|71301.3|71281.3|71298.4|71278.4|190
1724886600000|2024-08-28 23:10:00|71299.4|71279.4|71294.4|71274.4|71299.9|71279.9|71294.1|71274.1|148
1724886900000|2024-08-28 23:15:00|71295.6|71275.6|71298.9|71278.9|71303.3|71283.3|71295.6|71275.6|245
1724887200000|2024-08-28 23:20:00|71299|71279|71300.4|71280.4|71300.8|71280.8|71298.5|71278.5|47
1724887500000|2024-08-28 23:25:00|71300.5|71280.5|71298.7|71278.7|71301.7|71281.7|71297.2|71277.2|151
1724887800000|2024-08-28 23:30:00|71298.4|71278.4|71299.6|71279.6|71300.9|71280.9|71298.2|71278.2|197
1724888100000|2024-08-28 23:35:00|71300.2|71280.2|71298.7|71278.7|71301.1|71281.1|71296.9|71276.9|210
1724888400000|2024-08-28 23:40:00|71298.5|71278.5|71300.7|71280.7|71301.4|71281.4|71297.7|71277.7|205
1724888700000|2024-08-28 23:45:00|71300.8|71280.8|71314.6|71294.6|71314.6|71294.6|71300.7|71280.7|165
1724889000000|2024-08-28 23:50:00|71314.3|71294.3|71314.6|71294.6|71316.2|71296.2|71309|71289|254
1724889300000|2024-08-28 23:55:00|71315.1|71295.1|71318.2|71298.2|71319.3|71299.3|71313.3|71293.3|174
1724889600000|2024-08-29 00:00:00|71318.1|71298.1|71294.3|71274.3|71319.9|71299.9|71291.9|71271.9|336
1724889900000|2024-08-29 00:05:00|71294.2|71274.2|71298.7|71278.7|71307.6|71287.6|71292.3|71272.3|313
1724890200000|2024-08-29 00:10:00|71298.3|71278.3|71302.9|71282.9|71310.7|71290.7|71292.6|71275.9|289
1724890500000|2024-08-29 00:15:00|71302.8|71282.8|71300.4|71280.4|71303.6|71283.6|71294.2|71274.2|264
1724890800000|2024-08-29 00:20:00|71300.5|71280.5|71292.6|71272.6|71300.8|71280.8|71292.6|71272.6|226
1724891100000|2024-08-29 00:25:00|71292.7|71272.7|71294.6|71274.6|71296.4|71276.4|71286.5|71266.5|205
1724891400000|2024-08-29 00:30:00|71294.7|71274.7|71295.8|71275.8|71296.7|71276.7|71285|71265|224
1724891700000|2024-08-29 00:35:00|71295.9|71275.9|71306.6|71286.6|71312.4|71292.4|71295|71275|283
1724892000000|2024-08-29 00:40:00|71306.8|71286.8|71305.3|71285.3|71307.3|71287.3|71291.9|71271.9|297
1724892300000|2024-08-29 00:45:00|71305.7|71285.7|71306.8|71286.8|71311.5|71291.5|71301.7|71281.7|260
1724892600000|2024-08-29 00:50:00|71306.9|71286.9|71305.7|71285.7|71316.8|71296.8|71302.3|71282.3|348
1724892900000|2024-08-29 00:55:00|71305.8|71285.8|71299.3|71279.3|71308.3|71288.3|71294.5|71274.5|431
1724893200000|2024-08-29 01:00:00|71299.1|71279.1|71308.5|71288.5|71308.8|71288.8|71295.8|71275.8|446
1724893500000|2024-08-29 01:05:00|71308.6|71288.6|71303.9|71283.9|71308.9|71288.9|71302.4|71282.4|246
1724893800000|2024-08-29 01:10:00|71304|71284|71302.8|71282.8|71305.7|71285.7|71298.1|71278.1|336
1724894100000|2024-08-29 01:15:00|71302.7|71282.7|71300.8|71280.8|71314.8|71294.8|71299.3|71279.3|311
1724894400000|2024-08-29 01:20:00|71301|71281|71306.1|71286.1|71309.9|71289.9|71300.7|71280.7|260
1724894700000|2024-08-29 01:25:00|71306|71286|71309.9|71289.9|71311.9|71291.9|71300.8|71280.8|195
1724895000000|2024-08-29 01:30:00|71310|71290|71325.5|71305.5|71333.9|71315.7|71309.8|71289.8|445
1724895300000|2024-08-29 01:35:00|71325.8|71305.8|71318.1|71298.1|71325.8|71308.5|71309.2|71294.4|358
1724895600000|2024-08-29 01:40:00|71317.9|71297.9|71322.2|71302.2|71326.5|71310.8|71314.3|71296.8|425
1724895900000|2024-08-29 01:45:00|71322.7|71302.7|71324.1|71304.1|71330.4|71315.8|71317.9|71300.4|347
1724896200000|2024-08-29 01:50:00|71324.2|71304.2|71318.9|71308.9|71328.6|71312.5|71315.9|71301.2|312
1724896500000|2024-08-29 01:55:00|71319.3|71309.3|71307.2|71287.2|71321.7|71309.3|71300.6|71285.4|408
1724896800000|2024-08-29 02:00:00|71307|71287|71314.5|71294.5|71315|71296.9|71302.3|71286|342
1724897100000|2024-08-29 02:05:00|71314.3|71294.3|71312.7|71292.7|71318.2|71303.2|71301|71285.2|261
1724897400000|2024-08-29 02:10:00|71312.8|71292.8|71300.5|71290.5|71317.1|71299.3|71299.8|71284.8|406
1724897700000|2024-08-29 02:15:00|71300.3|71290.3|71294.8|71274.8|71307.5|71290.3|71287|71273|353
1724898000000|2024-08-29 02:20:00|71295.7|71275.7|71279.9|71259.9|71299.4|71284.8|71263.4|71243.4|464
1724898300000|2024-08-29 02:25:00|71279.8|71259.8|71268.1|71248.1|71282.6|71262.6|71261.3|71241.3|416
1724898600000|2024-08-29 02:30:00|71268.3|71248.3|71262.9|71242.9|71272.2|71256.9|71257.9|71239.5|377
1724898900000|2024-08-29 02:35:00|71262.7|71242.7|71263.9|71253.9|71271.3|71260|71258|71242.7|291
1724899200000|2024-08-29 02:40:00|71263.7|71253.7|71273.1|71253.1|71280.8|71265.8|71261.9|71246.8|349
1724899500000|2024-08-29 02:45:00|71273.2|71253.2|71284|71264|71291.9|71277.1|71269.5|71249.5|430
1724899800000|2024-08-29 02:50:00|71284.1|71264.1|71282.6|71262.6|71293.8|71275|71282.3|71262.3|335
1724900100000|2024-08-29 02:55:00|71282.7|71262.7|71287.8|71267.8|71290.7|71270.7|71279|71259|375
1724900400000|2024-08-29 03:00:00|71287.5|71267.5|71281.8|71271.8|71296|71276|71280.8|71267.2|346
1724900700000|2024-08-29 03:05:00|71278.9|71268.9|71276.2|71256.2|71281.8|71268.9|71256.4|71243.2|383
1724901000000|2024-08-29 03:10:00|71276.1|71256.1|71268.3|71248.3|71282.9|71267.3|71262.7|71247|396
1724901300000|2024-08-29 03:15:00|71268.1|71248.1|71254.6|71234.6|71272.4|71253.1|71249.6|71233.9|269
1724901600000|2024-08-29 03:20:00|71254.8|71234.8|71247.7|71227.7|71254.8|71238.7|71242.8|71222.9|385
1724901900000|2024-08-29 03:25:00|71247.8|71227.8|71241.5|71221.5|71248.1|71230.9|71227.3|71207.3|420
1724902200000|2024-08-29 03:30:00|71241.3|71221.3|71242.6|71222.6|71247|71227|71234.6|71218.4|337
1724902500000|2024-08-29 03:35:00|71242.7|71222.7|71207.9|71187.9|71243.9|71223.9|71196.1|71176.1|522
1724902800000|2024-08-29 03:40:00|71206.5|71186.5|71224.9|71204.9|71228.3|71208.3|71201.2|71181.2|385
1724903100000|2024-08-29 03:45:00|71225|71205|71222.4|71202.4|71229.1|71209.1|71220.7|71200.7|262
1724903400000|2024-08-29 03:50:00|71222.5|71202.5|71199.1|71179.1|71223.9|71204.5|71195.6|71175.6|339
1724903700000|2024-08-29 03:55:00|71199|71179|71168.1|71148.1|71199.1|71179.1|71164.9|71144.9|607
1724904000000|2024-08-29 04:00:00|71167.7|71147.7|71156.2|71136.2|71181.5|71161.5|71134.4|71114.4|554
1724904300000|2024-08-29 04:05:00|71155.5|71135.5|71138.1|71118.1|71165.6|71145.6|71126.8|71106.8|474
1724904600000|2024-08-29 04:10:00|71138.2|71118.2|71144.5|71124.5|71147.5|71127.5|71110.8|71096.8|458
1724904900000|2024-08-29 04:15:00|71144.4|71124.4|71142.1|71122.1|71149.8|71129.8|71130.3|71110.3|415
1724905200000|2024-08-29 04:20:00|71142|71122|71133.7|71113.7|71147|71127|71128.4|71108.4|406
1724905500000|2024-08-29 04:25:00|71133.9|71113.9|71141.8|71121.8|71146.6|71130.7|71133.5|71113.5|347
1724905800000|2024-08-29 04:30:00|71141.9|71121.9|71139.3|71119.3|71146.3|71131.4|71134.8|71114.8|247
1724906100000|2024-08-29 04:35:00|71139.2|71119.2|71141.9|71121.9|71148|71128|71137.8|71117.8|212
1724906400000|2024-08-29 04:40:00|71142.3|71122.3|71155.9|71135.9|71156.1|71136.1|71140|71120|229
1724906700000|2024-08-29 04:45:00|71156.3|71136.3|71161.3|71141.3|71163.9|71143.9|71152.1|71132.1|246
1724907000000|2024-08-29 04:50:00|71161.6|71141.6|71156.5|71146.5|71166.4|71146.5|71152.5|71133.8|227
1724907300000|2024-08-29 04:55:00|71156.3|71146.3|71153.1|71133.1|71162.8|71146.8|71148.7|71128.7|285
1724907600000|2024-08-29 05:00:00|71152.9|71132.9|71158.9|71138.9|71161.1|71144.1|71144.6|71128.5|325
1724907900000|2024-08-29 05:05:00|71159|71139|71163.9|71143.9|71171.4|71151.4|71157|71137|341
1724908200000|2024-08-29 05:10:00|71164|71144|71176.4|71156.4|71183|71163|71163.2|71143.2|395
1724908500000|2024-08-29 05:15:00|71176.3|71156.3|71172.3|71152.3|71177.2|71157.2|71169.4|71149.4|184
1724908800000|2024-08-29 05:20:00|71174.1|71154.1|71176|71156|71177.1|71157.1|71162.1|71142.1|260
1724909100000|2024-08-29 05:25:00|71176.1|71156.1|71177.1|71157.1|71179.3|71163.8|71169.8|71154.7|224
1724909400000|2024-08-29 05:30:00|71177.2|71157.2|71186.8|71166.8|71188.5|71168.5|71172.9|71157.2|356
1724909700000|2024-08-29 05:35:00|71187|71167|71169.5|71149.5|71189.7|71174.5|71165.7|71145.7|314
1724910000000|2024-08-29 05:40:00|71169.2|71149.2|71165.9|71145.9|71175.5|71157.5|71162.1|71142.1|347
1724910300000|2024-08-29 05:45:00|71165.8|71145.8|71135.7|71115.7|71166.4|71146.4|71134.8|71114.8|321
1724910600000|2024-08-29 05:50:00|71135.6|71115.6|71082.4|71062.4|71135.8|71115.8|71070.9|71050.9|758
1724910900000|2024-08-29 05:55:00|71080.7|71060.7|71073|71053|71080.9|71060.9|71029.7|71009.7|976
1724911200000|2024-08-29 06:00:00|71073.2|71053.2|71097.4|71077.4|71107|71087|71073.2|71053.2|620
1724911500000|2024-08-29 06:05:00|71097.5|71077.5|71097.8|71077.8|71099.9|71079.9|71057.2|71037.2|557
1724911800000|2024-08-29 06:10:00|71097.7|71077.7|71108.2|71088.2|71121.5|71101.5|71093.8|71073.8|604
1724912100000|2024-08-29 06:15:00|71108.3|71088.3|71086.6|71066.6|71109.1|71089.1|71079.2|71059.2|525
1724912400000|2024-08-29 06:20:00|71088.3|71068.3|71083.9|71063.9|71105|71085|71076.6|71056.6|500
1724912700000|2024-08-29 06:25:00|71084|71064|71083.2|71063.2|71090.1|71070.3|71063.6|71043.6|463
1724913000000|2024-08-29 06:30:00|71083.3|71063.3|71090.1|71070.1|71103.5|71083.5|71083.3|71063.3|449
1724913300000|2024-08-29 06:35:00|71090.2|71070.2|71105.7|71085.7|71108.2|71088.2|71085.1|71065.1|467
1724913600000|2024-08-29 06:40:00|71105.6|71085.6|71082|71062|71109.6|71094|71081.6|71061.6|535
1724913900000|2024-08-29 06:45:00|71082.1|71062.1|71044.3|71024.3|71082.5|71063.5|71036|71016|563
1724914200000|2024-08-29 06:50:00|71044.2|71024.2|71045|71025|71045.6|71025.6|71027|71007|556
1724914500000|2024-08-29 06:55:00|71045.5|71025.5|71054|71034|71070.5|71052.5|71045.5|71025.5|702
1724914800000|2024-08-29 07:00:00|71051.1|71031.1|71082.9|71062.9|71086.9|71066.9|71048.5|71028.5|662
1724915100000|2024-08-29 07:05:00|71083|71063|71089.9|71069.9|71103.2|71083.2|71077.3|71061.7|580
1724915400000|2024-08-29 07:10:00|71090.1|71070.1|71116.5|71096.5|71130.3|71110.3|71086.4|71066.4|561
1724915700000|2024-08-29 07:15:00|71117.2|71097.2|71093.5|71073.5|71125.3|71110|71084.2|71064.2|549
1724916000000|2024-08-29 07:20:00|71093.6|71073.6|71090.9|71070.9|71096.9|71076.9|71083.9|71063.9|432
1724916300000|2024-08-29 07:25:00|71092.8|71072.8|71076.8|71056.8|71102.7|71082.7|71074.7|71054.7|464
1724916600000|2024-08-29 07:30:00|71077.7|71057.7|71106.2|71086.2|71109.2|71089.2|71077.7|71057.7|452
1724916900000|2024-08-29 07:35:00|71106.3|71086.3|71107.2|71087.2|71112|71093.1|71095.7|71077.7|361
1724917200000|2024-08-29 07:40:00|71107.8|71087.8|71119.1|71099.1|71119.5|71105.4|71101.7|71085.6|370
1724917500000|2024-08-29 07:45:00|71119.2|71099.2|71111.4|71091.4|71126.1|71106.1|71100|71080.7|486
1724917800000|2024-08-29 07:50:00|71111.5|71091.5|71099.5|71079.5|71111.6|71092.4|71097.1|71077.1|405
1724918100000|2024-08-29 07:55:00|71099.4|71079.4|71090.8|71070.8|71106|71092.3|71081.9|71061.9|563
1724918400000|2024-08-29 08:00:00|71090.9|71070.9|71122.9|71102.9|71124|71104|71090.7|71070.7|775
1724918700000|2024-08-29 08:05:00|71122.3|71102.3|71123.6|71103.6|71124.8|71108.3|71103.3|71083.3|661
1724919000000|2024-08-29 08:10:00|71123.7|71103.7|71150|71130|71156.1|71136.1|71123.7|71103.7|656
1724919300000|2024-08-29 08:15:00|71147.9|71127.9|71120.8|71100.8|71152.2|71132.2|71118.3|71099.4|619
1724919600000|2024-08-29 08:20:00|71120.9|71100.9|71137.9|71117.9|71144.9|71124.9|71117.3|71099.9|602
1724919900000|2024-08-29 08:25:00|71138|71118|71112.1|71092.1|71138.1|71118.1|71107.6|71087.6|610
1724920200000|2024-08-29 08:30:00|71111.9|71091.9|71115.6|71095.6|71122.9|71102.9|71102.1|71087|524
1724920500000|2024-08-29 08:35:00|71116|71096|71086.2|71066.2|71119.9|71099.9|71085.9|71065.9|516
1724920800000|2024-08-29 08:40:00|71086|71066|71078.5|71058.5|71089.5|71069.5|71069.5|71049.5|516
1724921100000|2024-08-29 08:45:00|71078.6|71058.6|71091.5|71071.5|71101|71081|71076.1|71056.1|476
1724921400000|2024-08-29 08:50:00|71091.9|71071.9|71087.1|71067.1|71101.9|71083.6|71087.1|71067.1|466
1724921700000|2024-08-29 08:55:00|71086.9|71066.9|71072.6|71052.6|71093.9|71073.9|71066.8|71047.5|465
1724922000000|2024-08-29 09:00:00|71072.4|71052.4|71041.3|71021.3|71077.2|71057.2|71038.4|71018.4|516
1724922300000|2024-08-29 09:05:00|71041.4|71021.4|71028.3|71008.3|71043.9|71023.9|70980.6|70960.6|764
1724922600000|2024-08-29 09:10:00|71028.2|71008.2|70925.1|70905.1|71035.9|71015.9|70909.9|70889.9|662
1724922900000|2024-08-29 09:15:00|70925.4|70905.4|70957.6|70937.6|70974.3|70954.3|70913.7|70893.7|854
1724923200000|2024-08-29 09:20:00|70957.7|70937.7|70991.7|70971.7|70991.8|70971.8|70957.6|70937.6|577
1724923500000|2024-08-29 09:25:00|70992.4|70972.4|70972.6|70952.6|70999.6|70979.6|70966.8|70946.8|568
1724923800000|2024-08-29 09:30:00|70972.7|70952.7|70961.7|70941.7|70972.7|70952.7|70934.5|70914.5|538
1724924100000|2024-08-29 09:35:00|70961.6|70941.6|70917.2|70897.2|70961.6|70941.6|70883.1|70863.1|597
1724924400000|2024-08-29 09:40:00|70917.1|70897.1|70938.3|70918.3|70941.4|70921.4|70916.3|70896.3|467
1724924700000|2024-08-29 09:45:00|70937.5|70917.5|70932.1|70912.1|70947.2|70927.2|70922.1|70902.1|421
1724925000000|2024-08-29 09:50:00|70932|70912|70905.5|70885.5|70936.1|70916.1|70880.8|70860.8|594
1724925300000|2024-08-29 09:55:00|70905.7|70885.7|70926.7|70906.7|70932.4|70912.4|70905.6|70885.6|534
1724925600000|2024-08-29 10:00:00|70926.9|70906.9|70938.1|70918.1|70940.3|70920.3|70922.1|70902.1|411
1724925900000|2024-08-29 10:05:00|70938.5|70918.5|70947.8|70927.8|70952.4|70932.4|70938.2|70918.2|306
1724926200000|2024-08-29 10:10:00|70947.9|70927.9|70950.8|70930.8|70964.5|70944.5|70938.9|70918.9|340
1724926500000|2024-08-29 10:15:00|70952.2|70932.2|70962.2|70942.2|70969.8|70949.8|70949.8|70929.8|470
1724926800000|2024-08-29 10:20:00|70962.6|70942.6|70947.1|70927.1|70967.7|70947.7|70940.8|70920.8|346
1724927100000|2024-08-29 10:25:00|70947|70927|70948|70928|70951.9|70931.9|70933.3|70913.3|398
1724927400000|2024-08-29 10:30:00|70947.9|70927.9|70912.2|70892.2|70952.8|70932.8|70910.8|70890.8|395
1724927700000|2024-08-29 10:35:00|70910.8|70890.8|70906.5|70886.5|70915.1|70895.1|70895.8|70875.8|409
1724928000000|2024-08-29 10:40:00|70906.4|70886.4|70905.1|70885.1|70911.2|70891.2|70887.4|70867.4|420
1724928300000|2024-08-29 10:45:00|70905.2|70885.2|70881.9|70861.9|70911.8|70891.8|70881.9|70861.9|348
1724928600000|2024-08-29 10:50:00|70881.8|70861.8|70876.1|70856.1|70890.8|70870.8|70871.8|70851.8|459
1724928900000|2024-08-29 10:55:00|70876|70856|70873.5|70853.5|70883|70863|70855.6|70835.6|510
1724929200000|2024-08-29 11:00:00|70873.3|70853.3|70909.5|70889.5|70919.6|70899.6|70870.8|70850.8|566
1724929500000|2024-08-29 11:05:00|70909.6|70889.6|70881.9|70861.9|70918.6|70898.6|70880.4|70860.4|412
1724929800000|2024-08-29 11:10:00|70882.2|70862.2|70908.8|70888.8|70913.6|70893.6|70881.3|70861.3|409
1724930100000|2024-08-29 11:15:00|70908.7|70888.7|70899.7|70879.7|70908.7|70888.7|70896.2|70876.2|408
1724930400000|2024-08-29 11:20:00|70899.8|70879.8|70888.1|70868.1|70905.7|70885.7|70888.1|70868.1|292
1724930700000|2024-08-29 11:25:00|70887.9|70867.9|70882.1|70862.1|70891.5|70871.5|70865.8|70845.8|447
1724931000000|2024-08-29 11:30:00|70882.4|70862.4|70904.8|70884.8|70915.9|70895.9|70876.8|70856.8|415
1724931300000|2024-08-29 11:35:00|70904.7|70884.7|70911.2|70891.2|70914.9|70894.9|70898.7|70878.7|320
1724931600000|2024-08-29 11:40:00|70911.1|70891.1|70904|70884|70921.5|70901.5|70904|70884|301
1724931900000|2024-08-29 11:45:00|70904.1|70884.1|70910.7|70890.7|70922|70902|70903.9|70883.9|288
1724932200000|2024-08-29 11:50:00|70910.6|70890.6|70921|70901|70922.1|70902.1|70903.4|70883.4|367
1724932500000|2024-08-29 11:55:00|70920.9|70900.9|70919.2|70899.2|70927.9|70907.9|70915.9|70895.9|376
1724932800000|2024-08-29 12:00:00|70919.1|70899.1|70932.9|70912.9|70939.3|70919.3|70915.6|70895.6|439
1724933100000|2024-08-29 12:05:00|70932.8|70912.8|70921.4|70901.4|70935.8|70915.8|70916.3|70900.9|291
1724933400000|2024-08-29 12:10:00|70921|70901|70933.7|70913.7|70935.8|70919.1|70913.4|70893.4|441
1724933700000|2024-08-29 12:15:00|70933.6|70913.6|70945.8|70925.8|70951.8|70931.8|70932.7|70912.7|474
1724934000000|2024-08-29 12:20:00|70945.5|70925.5|70941.9|70921.9|70955.7|70935.7|70933.2|70913.2|380
1724934300000|2024-08-29 12:25:00|70942.3|70922.3|70945.2|70925.2|70957.2|70937.2|70934.4|70914.4|448
1724934600000|2024-08-29 12:30:00|70953.8|70899.9|70985.5|70965.5|71028.8|71008.8|70927.1|70890.6|982
1724934900000|2024-08-29 12:35:00|70989.8|70969.8|70992|70972|71001.2|70981.2|70970.4|70950.4|841
1724935200000|2024-08-29 12:40:00|70994.3|70974.3|71018.1|70998.1|71027.1|71007.1|70988.5|70968.5|846
1724935500000|2024-08-29 12:45:00|71015.9|70995.9|71006|70986|71019.4|70999.4|70992.6|70972.6|750
1724935800000|2024-08-29 12:50:00|71005.9|70985.9|70980.8|70960.8|71013.2|70993.2|70978.3|70958.3|655
1724936100000|2024-08-29 12:55:00|70980.9|70960.9|71005.1|70985.1|71008.3|70988.3|70980.7|70960.7|746
1724936400000|2024-08-29 13:00:00|71004.8|70984.8|71022.8|71002.8|71029.1|71009.1|71004.6|70984.6|748
1724936700000|2024-08-29 13:05:00|71022.7|71002.7|71019.2|70999.2|71027.3|71008.6|71010|70990|614
1724937000000|2024-08-29 13:10:00|71018.6|70998.6|71001.3|70981.3|71031.4|71011.4|70998.4|70978.4|682
1724937300000|2024-08-29 13:15:00|71001.2|70981.2|70967.7|70947.7|71001.2|70981.2|70967.4|70947.4|729
1724937600000|2024-08-29 13:20:00|70967.6|70947.6|70977.7|70957.7|70993|70973|70959.1|70939.1|656
1724937900000|2024-08-29 13:25:00|70977.8|70957.8|70974.7|70954.7|70980.8|70963.1|70955.8|70935.8|618
1724938200000|2024-08-29 13:30:00|70974.8|70954.8|70982|70962|70987.9|70967.9|70954.3|70934.3|770
1724938500000|2024-08-29 13:35:00|70982.3|70962.3|70980.8|70960.8|70994.4|70974.4|70974.4|70954.4|700
1724938800000|2024-08-29 13:40:00|70979.8|70959.8|70971.8|70951.8|70990.3|70972.9|70967.9|70947.9|669
1724939100000|2024-08-29 13:45:00|70972|70952|70965.7|70945.7|70982.7|70962.7|70963.7|70943.7|568
1724939400000|2024-08-29 13:50:00|70964.8|70944.8|70954.8|70934.8|70964.8|70944.8|70944|70924|637
1724939700000|2024-08-29 13:55:00|70954.6|70934.6|70945.8|70925.8|70961.8|70946|70934.7|70919.2|568
1724940000000|2024-08-29 14:00:00|70945.9|70925.9|70932.7|70912.7|70948.2|70928.2|70911.7|70891.7|637
1724940300000|2024-08-29 14:05:00|70932.9|70912.9|70914.4|70894.4|70940.9|70920.9|70910.7|70890.7|681
1724940600000|2024-08-29 14:10:00|70914.2|70894.2|70909.2|70889.2|70927.2|70907.2|70907.6|70887.6|583
1724940900000|2024-08-29 14:15:00|70909.9|70889.9|70955.8|70935.8|70956.3|70936.3|70909|70889|683
1724941200000|2024-08-29 14:20:00|70955.6|70935.6|70950.5|70930.5|70965.9|70945.9|70950.5|70930.5|571
1724941500000|2024-08-29 14:25:00|70950.4|70930.4|70961.6|70941.6|70961.8|70941.8|70944.8|70924.8|563
1724941800000|2024-08-29 14:30:00|70961.5|70941.5|70997.1|70977.1|70997.1|70977.1|70959.5|70939.5|474
1724942100000|2024-08-29 14:35:00|70996.9|70976.9|70983.4|70963.4|70996.9|70976.9|70983|70963|518
1724942400000|2024-08-29 14:40:00|70983.3|70963.3|70994.9|70974.9|71014.2|70994.2|70980.2|70960.2|566
1724942700000|2024-08-29 14:45:00|70995|70975|70997.8|70977.8|71000.2|70980.2|70985.3|70965.3|498
1724943000000|2024-08-29 14:50:00|70997.7|70977.7|70958.8|70938.8|70999.1|70979.1|70953.6|70933.6|550
1724943300000|2024-08-29 14:55:00|70959|70939|70949.7|70929.7|70976.2|70956.2|70939.9|70924.1|716
1724943600000|2024-08-29 15:00:00|70950.1|70930.1|71001.8|70981.8|71002.8|70982.8|70947.7|70927.7|635
1724943900000|2024-08-29 15:05:00|71000.8|70980.8|70995.8|70975.8|71006.4|70986.4|70978.6|70958.6|585
1724944200000|2024-08-29 15:10:00|70995.7|70975.7|70973.4|70953.4|70998.1|70978.1|70972.1|70952.1|404
1724944500000|2024-08-29 15:15:00|70974.4|70954.4|70980.5|70960.5|70990.3|70970.3|70974.4|70954.4|470
1724944800000|2024-08-29 15:20:00|70980.4|70960.4|70990.5|70970.5|70991.1|70971.1|70976|70956|513
1724945100000|2024-08-29 15:25:00|70990.9|70970.9|70997.5|70977.5|71008.5|70988.5|70989.8|70969.8|497
1724945400000|2024-08-29 15:30:00|70997.9|70977.9|70975.8|70955.8|70998.5|70978.5|70975.6|70955.6|464
1724945700000|2024-08-29 15:35:00|70975.6|70955.6|70976.4|70956.4|70986.4|70966.4|70967.7|70947.7|449
1724946000000|2024-08-29 15:40:00|70976.5|70956.5|70970.8|70950.8|70976.6|70956.6|70964.9|70944.9|376
1724946300000|2024-08-29 15:45:00|70970.9|70950.9|70961.9|70941.9|70971|70951|70961.7|70941.7|350
1724946600000|2024-08-29 15:50:00|70962|70942|70959.8|70939.8|70966.2|70946.2|70954.6|70934.6|323
1724946900000|2024-08-29 15:55:00|70959.7|70939.7|70949|70929|70960.6|70940.6|70933.9|70920.9|469
1724947200000|2024-08-29 16:00:00|70949.1|70929.1|70961.8|70941.8|70963.2|70943.2|70935|70915|494
1724947500000|2024-08-29 16:05:00|70961.9|70941.9|70968.4|70948.4|70971.4|70951.4|70957.1|70937.1|349
1724947800000|2024-08-29 16:10:00|70968.5|70948.5|70971.3|70951.3|70975|70955|70967.8|70947.8|305
1724948100000|2024-08-29 16:15:00|70971.4|70951.4|70969.4|70949.4|70972.6|70952.6|70964.5|70944.5|347
1724948400000|2024-08-29 16:20:00|70969.2|70949.2|70968.2|70948.2|70973.6|70953.8|70961.8|70941.8|289
1724948700000|2024-08-29 16:25:00|70968.1|70948.1|70957|70937|70969.3|70949.3|70956.7|70936.7|463
1724949000000|2024-08-29 16:30:00|70957.3|70937.3|70974.5|70954.5|70974.8|70954.8|70957.3|70937.3|385
1724949300000|2024-08-29 16:35:00|70974.4|70954.4|70966|70946|70974.4|70954.4|70961.5|70941.5|262
1724949600000|2024-08-29 16:40:00|70965.9|70945.9|70970|70950|70973.7|70953.7|70965.5|70945.5|232
1724949900000|2024-08-29 16:45:00|70970.1|70950.1|70971.8|70951.8|70974.2|70954.2|70966|70946|246
1724950200000|2024-08-29 16:50:00|70971.3|70951.3|70972.5|70952.5|70981.6|70961.6|70970.1|70950.1|352
1724950500000|2024-08-29 16:55:00|70971.9|70951.9|70970.8|70950.8|70977.9|70957.9|70968.5|70948.5|385
1724950800000|2024-08-29 17:00:00|70970.7|70950.7|70968.8|70948.8|70978.2|70958.2|70962.9|70942.9|584
1724951100000|2024-08-29 17:05:00|70968.7|70948.7|70957.3|70937.3|70969.9|70949.9|70957.3|70937.3|271
1724951400000|2024-08-29 17:10:00|70956.9|70936.9|70966.1|70946.1|70968.3|70948.3|70955.7|70935.7|310
1724951700000|2024-08-29 17:15:00|70966|70946|70959.1|70939.1|70967.2|70947.2|70956.9|70936.9|300
1724952000000|2024-08-29 17:20:00|70959|70939|70952.5|70932.5|70961.9|70941.9|70950.1|70930.1|393
1724952300000|2024-08-29 17:25:00|70952.6|70932.6|70945.4|70925.4|70953.1|70933.1|70940.3|70920.3|264
1724952600000|2024-08-29 17:30:00|70944.6|70924.6|70940.2|70920.2|70946.7|70926.7|70938.1|70918.1|290
1724952900000|2024-08-29 17:35:00|70940.3|70920.3|70942.5|70922.5|70945.9|70925.9|70939.9|70919.9|240
1724953200000|2024-08-29 17:40:00|70942.4|70922.4|70939.7|70919.7|70943.2|70925.4|70932.9|70916.3|246
1724953500000|2024-08-29 17:45:00|70939.8|70919.8|70937.4|70917.4|70944.2|70924.2|70933.4|70913.4|380
1724953800000|2024-08-29 17:50:00|70937.6|70917.6|70942.2|70922.2|70943|70923|70937.2|70917.2|219
1724954100000|2024-08-29 17:55:00|70941.5|70921.5|70937.9|70917.9|70941.5|70921.5|70934.8|70914.8|367
1724954400000|2024-08-29 18:00:00|70937.8|70917.8|70931.4|70911.4|70937.8|70917.8|70929.3|70909.3|420
1724954700000|2024-08-29 18:05:00|70931.3|70911.3|70935.1|70915.1|70936.7|70916.7|70930.6|70910.6|364
1724955000000|2024-08-29 18:10:00|70935|70915|70934.4|70914.4|70938.2|70918.2|70934.4|70914.4|197
1724955300000|2024-08-29 18:15:00|70934.5|70914.5|70933.1|70913.1|70935.2|70915.2|70930.5|70910.5|350
1724955600000|2024-08-29 18:20:00|70933.2|70913.2|70932.2|70912.2|70935.5|70915.5|70932.1|70912.1|395
1724955900000|2024-08-29 18:25:00|70932.4|70912.4|70930.6|70910.6|70935.9|70915.9|70927.5|70907.5|388
1724956200000|2024-08-29 18:30:00|70930.3|70910.3|70923.2|70903.2|70930.3|70910.3|70918.9|70898.9|441
1724956500000|2024-08-29 18:35:00|70923.1|70903.1|70936.2|70916.2|70943.8|70923.8|70923.1|70903.1|353
1724956800000|2024-08-29 18:40:00|70936.1|70916.1|70936.6|70916.6|70944.9|70924.9|70935.9|70915.9|310
1724957100000|2024-08-29 18:45:00|70936.5|70916.5|70948.8|70928.8|70948.8|70928.8|70936.3|70916.5|377
1724957400000|2024-08-29 18:50:00|70948.9|70928.9|70948.5|70928.5|70950.1|70930.1|70946.9|70926.9|290
1724957700000|2024-08-29 18:55:00|70948|70928|70943|70923|70948|70928|70943|70923|295
1724958000000|2024-08-29 19:00:00|70943.3|70923.3|70965.2|70945.2|70965.3|70945.3|70943.3|70923.3|377
1724958300000|2024-08-29 19:05:00|70965.5|70945.5|70958.4|70938.4|70966.8|70946.8|70958.3|70938.3|442
1724958600000|2024-08-29 19:10:00|70958.6|70938.6|70952|70932|70963.1|70943.1|70951.4|70931.4|451
1724958900000|2024-08-29 19:15:00|70951.9|70931.9|70961.8|70941.8|70967.7|70947.7|70951.6|70931.6|352
1724959200000|2024-08-29 19:20:00|70961.7|70941.7|70954.3|70934.3|70964.8|70944.8|70951.2|70931.2|276
1724959500000|2024-08-29 19:25:00|70954.4|70934.4|70948.8|70928.8|70959.3|70941|70944.8|70924.8|370
1724959800000|2024-08-29 19:30:00|70950.2|70930.2|70955.3|70935.3|70956.9|70936.9|70949.5|70929.5|425
1724960100000|2024-08-29 19:35:00|70955.2|70935.2|70958.7|70938.7|70960.2|70940.2|70954.5|70934.5|549
1724960400000|2024-08-29 19:40:00|70959.2|70939.2|70968.6|70948.6|70969.4|70949.4|70959.2|70939.2|386
1724960700000|2024-08-29 19:45:00|70968.7|70948.7|70971.6|70951.6|70974|70954|70968.6|70948.6|350
1724961000000|2024-08-29 19:50:00|70971.4|70951.4|70977.8|70957.8|70978.6|70958.6|70971.3|70951.3|255
1724961300000|2024-08-29 19:55:00|70977.9|70957.9|70973.9|70953.9|70978.8|70958.8|70972.9|70952.9|420
1724961600000|2024-08-29 20:00:00|70973.5|70953.5|70966.1|70946.1|70973.8|70953.8|70966.1|70946.1|654
1724961900000|2024-08-29 20:05:00|70966.2|70946.2|70959.6|70939.6|70966.4|70946.4|70958.8|70938.8|509
1724962200000|2024-08-29 20:10:00|70959.5|70939.5|70963.9|70943.9|70964.2|70944.2|70959.3|70939.3|430
1724962500000|2024-08-29 20:15:00|70964.3|70944.3|70962.1|70942.1|70967.3|70947.3|70961.5|70941.5|442
1724962800000|2024-08-29 20:20:00|70962|70942|70959.8|70939.8|70962.9|70942.9|70959.7|70939.7|321
1724963100000|2024-08-29 20:25:00|70959.7|70939.7|70952.3|70932.3|70961|70941|70952|70932|391
1724963400000|2024-08-29 20:30:00|70952.4|70932.4|70954.1|70934.1|70955.7|70935.7|70950.3|70930.3|328
1724963700000|2024-08-29 20:35:00|70953.9|70933.9|70952.4|70932.4|70954.8|70934.8|70951.7|70931.7|207
1724964000000|2024-08-29 20:40:00|70952.3|70932.3|70953.6|70933.6|70954.2|70934.2|70951.3|70931.3|187
1724964300000|2024-08-29 20:45:00|70953.8|70933.8|70954.5|70934.5|70955|70935|70953.1|70933.1|70
1724964600000|2024-08-29 20:50:00|70954.2|70934.2|70957.8|70937.8|70958.7|70938.7|70953.7|70933.7|114
1724964900000|2024-08-29 20:55:00|70957.5|70937.5|70969.7|70908.3|70970.6|70937.5|70954.3|70908.3|263
1724965200000|2024-08-29 21:00:00|70970.6|70908.5|70973.6|70894.7|70981.7|70908.9|70968|70884.3|28
1724965500000|2024-08-29 21:05:00|70972.4|70892.9|70974.6|70908.9|70984.1|70908.9|70972.4|70887.8|55
1724965800000|2024-08-29 21:10:00|70974.5|70909.4|70972.2|70912.5|70974.5|70913.8|70970.7|70909.4|62
1724966100000|2024-08-29 21:15:00|70972.3|70912.2|70972|70912.5|70973.5|70912.5|70971.5|70911.7|20
1724966400000|2024-08-29 21:20:00|70972.1|70912.2|70972.3|70911.9|70973.6|70913.2|70971.4|70911.9|17
1724966700000|2024-08-29 21:25:00|70971.6|70912|70971.7|70911.7|70972.5|70912|70971.5|70911.5|11
1724967000000|2024-08-29 21:30:00|70971.9|70911.8|70974.8|70903.7|70977.1|70913.4|70969.2|70902.9|97
1724967300000|2024-08-29 21:35:00|70975.1|70902.9|70973.7|70905.4|70975.1|70911.7|70969.3|70902.9|77
1724967600000|2024-08-29 21:40:00|70973.8|70905.8|70956.5|70907|70974.2|70913|70956.5|70905.3|120
1724967900000|2024-08-29 21:45:00|70958.5|70906.5|70955.8|70869.1|70967|70913.5|70955|70846.6|97
1724968200000|2024-08-29 21:50:00|70955.5|70869.2|70948.3|70881.2|70957|70881.2|70945.4|70869.2|157
1724968500000|2024-08-29 21:55:00|70948.7|70881|70943.4|70880.7|70950.5|70882.6|70938.8|70876.2|122
1724968800000|2024-08-29 22:00:00|70944.8|70883.5|70941.3|70897.2|70954.4|70902.5|70934.2|70872.1|229
1724969100000|2024-08-29 22:05:00|70935.2|70896.5|70951.3|70902.6|70959.9|70905.9|70934.6|70888.8|222
1724969400000|2024-08-29 22:10:00|70951.2|70902.7|70955|70902.8|70962.3|70913.1|70945.9|70899.9|222
1724969700000|2024-08-29 22:15:00|70953.3|70906.1|70955.9|70916.9|70963.1|70923.1|70950.6|70903.9|201
1724970000000|2024-08-29 22:20:00|70955.8|70916.8|70945.5|70906.1|70959.9|70917.8|70941|70897.3|200
1724970300000|2024-08-29 22:25:00|70945.2|70905.7|70945|70911.5|70950|70918.5|70938.5|70905.1|74
1724970600000|2024-08-29 22:30:00|70945.1|70911.6|70949.2|70917.6|70950.7|70928.2|70936|70908.7|147
1724970900000|2024-08-29 22:35:00|70946.6|70917.5|70947.1|70914.9|70952.7|70924.4|70943.4|70913.9|107
1724971200000|2024-08-29 22:40:00|70947.2|70915.1|70949.9|70913.3|70953.1|70920|70939|70912.9|46
1724971500000|2024-08-29 22:45:00|70950.3|70918.2|70949.8|70916.8|70951.6|70924|70942.4|70910.9|59
1724971800000|2024-08-29 22:50:00|70949.7|70916.9|70949.3|70915.5|70953.2|70925.2|70943.7|70911.3|100
1724972100000|2024-08-29 22:55:00|70949.4|70915.6|70934.7|70903.3|70949.4|70917.4|70929.4|70894.6|125
1724972400000|2024-08-29 23:00:00|70929.4|70909.4|70935.7|70903|70937.6|70910.7|70928|70899.3|122
1724972700000|2024-08-29 23:05:00|70935.4|70903.4|70927.8|70907.8|70935.7|70910.7|70927.3|70899|102
1724973000000|2024-08-29 23:10:00|70927.9|70907.9|70929.9|70893.1|70938.3|70908.2|70922.5|70892|188
1724973300000|2024-08-29 23:15:00|70930.7|70893.8|70919.6|70899.6|70930.9|70903.2|70918.5|70891.8|164
1724973600000|2024-08-29 23:20:00|70919.7|70899.7|70906|70886|70926|70902.8|70906|70867|217
1724973900000|2024-08-29 23:25:00|70905.9|70885.9|70918.8|70877.7|70930.7|70898.2|70905.9|70874.8|424
1724974200000|2024-08-29 23:30:00|70919.2|70879.4|70935.8|70890.8|70941.7|70900.8|70916.2|70876.2|343
1724974500000|2024-08-29 23:35:00|70936|70894.2|70938.4|70918.4|70944.1|70919.6|70928.3|70894.1|445
1724974800000|2024-08-29 23:40:00|70938.5|70918.5|70944.6|70924.6|70945.6|70925.6|70938.5|70918.5|180
1724975100000|2024-08-29 23:45:00|70944.5|70924.5|70947.9|70912.3|70953.4|70924.6|70939.2|70903.8|304
1724975400000|2024-08-29 23:50:00|70946.4|70912.9|70912.7|70892.7|70948.3|70922|70896.6|70866.4|538
1724975700000|2024-08-29 23:55:00|70912.6|70892.6|70896.9|70876.9|70923.6|70903.6|70894.8|70874.8|877
1724976000000|2024-08-30 00:00:00|70896.6|70876.6|70912.6|70892.6|70925|70905|70895.6|70875.6|560
1724976300000|2024-08-30 00:05:00|70912.8|70892.8|70912.9|70892.9|70918.2|70898.2|70908.8|70888.8|368
1724976600000|2024-08-30 00:10:00|70913|70893|70912.2|70892.2|70922.1|70902.1|70909.9|70889.9|238
1724976900000|2024-08-30 00:15:00|70912.3|70892.3|70918.7|70898.7|70919.1|70899.1|70911.9|70891.9|201
1724977200000|2024-08-30 00:20:00|70918.6|70898.6|70921.8|70901.8|70929.5|70909.5|70917.5|70897.5|232
1724977500000|2024-08-30 00:25:00|70923.4|70903.4|70939.2|70919.2|70939.7|70919.7|70914.9|70894.9|306
1724977800000|2024-08-30 00:30:00|70938.7|70918.7|70948.6|70928.6|70955.2|70935.2|70927.9|70907.9|259
1724978100000|2024-08-30 00:35:00|70948.5|70928.5|70949.4|70929.4|70953.8|70933.8|70940.7|70920.7|246
1724978400000|2024-08-30 00:40:00|70949.3|70929.3|70968.7|70948.7|70975|70955|70949.3|70929.3|400
1724978700000|2024-08-30 00:45:00|70968.8|70948.8|70979.3|70959.3|70980.5|70960.5|70960.5|70940.5|386
1724979000000|2024-08-30 00:50:00|70979.2|70959.2|70966.5|70946.5|70988.9|70968.9|70962.8|70942.8|542
1724979300000|2024-08-30 00:55:00|70963|70943|70958.7|70938.7|70975|70955|70958.6|70938.6|499
1724979600000|2024-08-30 01:00:00|70958.6|70938.6|70958.4|70938.4|70977.8|70957.8|70955.1|70935.1|497
1724979900000|2024-08-30 01:05:00|70958.6|70938.6|70962.5|70942.5|70968.4|70948.4|70956.5|70936.5|408
1724980200000|2024-08-30 01:10:00|70962.4|70942.4|70984.9|70964.9|70988.7|70968.7|70961.3|70942.2|388
1724980500000|2024-08-30 01:15:00|70984.8|70964.8|70929.9|70909.9|70985|70965|70927.5|70907.5|562
1724980800000|2024-08-30 01:20:00|70930.1|70910.1|70925.9|70905.9|70940.1|70923.5|70923.6|70903.8|524
1724981100000|2024-08-30 01:25:00|70925.6|70905.6|70898|70878|70925.9|70905.9|70876.9|70856.9|580
1724981400000|2024-08-30 01:30:00|70898.3|70878.3|70968.9|70948.9|70987.3|70967.3|70845.1|70825.1|837
1724981700000|2024-08-30 01:35:00|70969.2|70949.2|70902.9|70882.9|70974.4|70954.4|70892.1|70872.1|823
1724982000000|2024-08-30 01:40:00|70902.4|70882.4|70917.2|70897.2|70921.8|70901.8|70867.4|70847.4|679
1724982300000|2024-08-30 01:45:00|70917.3|70897.3|70963.3|70943.3|70967|70947|70917.3|70897.3|643
1724982600000|2024-08-30 01:50:00|70963.6|70943.6|70936.3|70916.3|70972|70952|70934.7|70914.7|593
1724982900000|2024-08-30 01:55:00|70936.2|70916.2|70933.2|70913.2|70951.5|70931.5|70931.4|70911.4|600
1724983200000|2024-08-30 02:00:00|70932.3|70912.3|70931.6|70911.6|70935.6|70915.6|70921.8|70901.8|422
1724983500000|2024-08-30 02:05:00|70931.7|70911.7|70901.8|70881.8|70934.7|70914.7|70901.2|70881.2|385
1724983800000|2024-08-30 02:10:00|70902.1|70882.1|70905.6|70885.6|70911|70891|70873.2|70853.2|623
1724984100000|2024-08-30 02:15:00|70905.4|70885.4|70902.9|70882.9|70910.5|70890.5|70892.7|70872.7|507
1724984400000|2024-08-30 02:20:00|70903|70883|70905.7|70885.7|70914.7|70894.7|70867.9|70847.9|530
1724984700000|2024-08-30 02:25:00|70905.6|70885.6|70915.6|70895.6|70929|70909|70904.6|70884.6|470
1724985000000|2024-08-30 02:30:00|70915.8|70895.8|70909.3|70889.3|70918.8|70898.8|70906.2|70886.2|384
1724985300000|2024-08-30 02:35:00|70906.9|70886.9|70909.1|70889.1|70913.1|70893.1|70895.5|70875.5|342
1724985600000|2024-08-30 02:40:00|70908.9|70888.9|70903.2|70883.2|70912.2|70892.2|70896.9|70876.9|322
1724985900000|2024-08-30 02:45:00|70903.6|70883.6|70920|70900|70930|70910|70901.4|70881.4|413
1724986200000|2024-08-30 02:50:00|70919.9|70899.9|70911.2|70891.2|70926.4|70906.4|70911.1|70891.1|389
1724986500000|2024-08-30 02:55:00|70911|70891|70908.6|70888.6|70914|70896.4|70899.2|70879.2|455
1724986800000|2024-08-30 03:00:00|70908.5|70888.5|70880.6|70860.6|70918.9|70898.9|70872.2|70852.2|599
1724987100000|2024-08-30 03:05:00|70881|70861|70909.6|70889.6|70911.4|70891.4|70881|70861|367
1724987400000|2024-08-30 03:10:00|70908.9|70888.9|70906|70886|70911.8|70891.8|70898.5|70878.5|329
1724987700000|2024-08-30 03:15:00|70906.1|70886.1|70916.1|70896.1|70916.9|70896.9|70901.7|70881.7|300
1724988000000|2024-08-30 03:20:00|70916.2|70896.2|70915.4|70895.4|70922.7|70902.7|70910.4|70890.4|362
1724988300000|2024-08-30 03:25:00|70915.5|70895.5|70912.7|70892.7|70918.5|70898.5|70904.8|70888.4|328
1724988600000|2024-08-30 03:30:00|70912.9|70892.9|70905.2|70885.2|70914.5|70894.5|70899.2|70879.2|306
1724988900000|2024-08-30 03:35:00|70905.1|70885.1|70901.2|70881.2|70907.3|70887.3|70899.8|70879.8|272
1724989200000|2024-08-30 03:40:00|70900.2|70880.2|70889.9|70869.9|70901.4|70881.4|70881.2|70866|283
1724989500000|2024-08-30 03:45:00|70889.6|70869.6|70876|70856|70890.5|70870.5|70874.6|70854.6|356
1724989800000|2024-08-30 03:50:00|70875.9|70855.9|70866.7|70846.7|70875.9|70855.9|70841.6|70821.6|627
1724990100000|2024-08-30 03:55:00|70866.6|70846.6|70872.3|70852.3|70874.6|70858.2|70855.6|70835.6|364
1724990400000|2024-08-30 04:00:00|70872.6|70852.6|70833.2|70813.2|70878.9|70858.9|70833.2|70813.2|430
1724990700000|2024-08-30 04:05:00|70833.1|70813.1|70855.9|70835.9|70862|70842|70833.1|70813.1|388
1724991000000|2024-08-30 04:10:00|70855.6|70835.6|70836.6|70816.6|70855.9|70835.9|70826.7|70806.7|417
1724991300000|2024-08-30 04:15:00|70836.5|70816.5|70834.5|70814.5|70842.2|70822.2|70819.3|70799.3|500
1724991600000|2024-08-30 04:20:00|70834.9|70814.9|70834.9|70814.9|70847.2|70827.2|70826.2|70806.2|355
1724991900000|2024-08-30 04:25:00|70834.7|70814.7|70775.8|70755.8|70834.7|70814.7|70761.8|70741.8|640
1724992200000|2024-08-30 04:30:00|70781.2|70761.2|70791.9|70771.9|70809.3|70789.3|70781|70761|609
1724992500000|2024-08-30 04:35:00|70792.1|70772.1|70812.3|70792.3|70824.6|70804.6|70789.1|70769.1|444
1724992800000|2024-08-30 04:40:00|70813.2|70793.2|70805.6|70785.6|70816.1|70796.1|70793.1|70773.1|370
1724993100000|2024-08-30 04:45:00|70805.7|70785.7|70823.5|70803.5|70825.3|70805.3|70801.5|70781.5|397
1724993400000|2024-08-30 04:50:00|70823.3|70803.3|70832.5|70812.5|70832.5|70812.5|70817.1|70797.1|273
1724993700000|2024-08-30 04:55:00|70832.6|70812.6|70825.1|70805.1|70834.7|70814.7|70817.4|70797.4|292
1724994000000|2024-08-30 05:00:00|70825.3|70805.3|70831.8|70811.8|70833.4|70813.4|70811.4|70791.4|366
1724994300000|2024-08-30 05:05:00|70831.9|70811.9|70828.3|70808.3|70836|70816|70823.7|70803.7|275
1724994600000|2024-08-30 05:10:00|70828.2|70808.2|70826.5|70806.5|70828.9|70808.9|70818.7|70798.8|228
1724994900000|2024-08-30 05:15:00|70828.7|70808.7|70819.9|70799.9|70830.4|70810.4|70819.8|70799.8|309
1724995200000|2024-08-30 05:20:00|70820.2|70800.2|70810.3|70790.3|70822|70802|70799.1|70779.1|343
1724995500000|2024-08-30 05:25:00|70809.7|70789.7|70799.6|70779.6|70815.4|70795.4|70799|70779|345
1724995800000|2024-08-30 05:30:00|70800.1|70780.1|70805.9|70785.9|70818.7|70798.7|70800.1|70780.1|450
1724996100000|2024-08-30 05:35:00|70804.8|70784.8|70826|70806|70832.6|70812.6|70800.6|70780.6|333
1724996400000|2024-08-30 05:40:00|70826.2|70806.2|70836.1|70816.1|70836.4|70816.4|70826.1|70806.1|287
1724996700000|2024-08-30 05:45:00|70836.2|70816.2|70838.5|70818.5|70838.6|70818.6|70825.1|70805.1|335
1724997000000|2024-08-30 05:50:00|70838.6|70818.6|70829|70809|70851.3|70831.3|70822.7|70802.7|431
1724997300000|2024-08-30 05:55:00|70828.9|70808.9|70811.4|70791.4|70829.3|70809.3|70800.4|70780.4|581
1724997600000|2024-08-30 06:00:00|70810.9|70790.9|70819.9|70799.9|70825.5|70805.5|70809.9|70789.9|396
1724997900000|2024-08-30 06:05:00|70820.7|70800.7|70819.8|70799.8|70829|70809|70809.3|70789.3|458
1724998200000|2024-08-30 06:10:00|70819.7|70799.7|70826.5|70806.5|70829.3|70809.3|70813.4|70793.4|465
1724998500000|2024-08-30 06:15:00|70826.6|70806.6|70845.5|70825.5|70845.6|70825.6|70824.1|70804.1|425
1724998800000|2024-08-30 06:20:00|70845.6|70825.6|70882.4|70862.4|70896.3|70876.3|70843.4|70823.4|717
1724999100000|2024-08-30 06:25:00|70882.2|70862.2|70893.9|70873.9|70901.5|70881.5|70878.2|70858.2|623
1724999400000|2024-08-30 06:30:00|70893.5|70873.5|70886.2|70866.2|70900.1|70880.1|70883.1|70863.1|561
1724999700000|2024-08-30 06:35:00|70885.3|70865.3|70870.8|70850.8|70887.1|70867.1|70870.8|70850.8|540
1725000000000|2024-08-30 06:40:00|70870.7|70850.7|70872.7|70852.7|70881.3|70861.3|70869.8|70849.8|430
1725000300000|2024-08-30 06:45:00|70873|70853|70872.1|70852.1|70879.1|70859.1|70856.9|70836.9|471
1725000600000|2024-08-30 06:50:00|70872|70852|70878.5|70858.5|70883.3|70866.9|70860.2|70840.2|519
1725000900000|2024-08-30 06:55:00|70878.7|70858.7|70870|70850|70890.6|70870.6|70869.1|70849.1|576
1725001200000|2024-08-30 07:00:00|70870.3|70850.3|70867.9|70847.9|70877.6|70857.6|70855.9|70836.2|531
1725001500000|2024-08-30 07:05:00|70868|70848|70860.4|70840.4|70869.1|70851.2|70858.8|70838.8|384
1725001800000|2024-08-30 07:10:00|70860.3|70840.3|70857.3|70837.3|70876.5|70856.5|70857|70837|442
1725002100000|2024-08-30 07:15:00|70857.2|70837.2|70805.3|70785.3|70857.2|70837.2|70791.3|70771.3|621
1725002400000|2024-08-30 07:20:00|70805.1|70785.1|70769|70749|70811.8|70791.8|70767.9|70747.9|620
1725002700000|2024-08-30 07:25:00|70768.9|70748.9|70781.4|70761.4|70791.3|70771.3|70764.3|70744.3|485
1725003000000|2024-08-30 07:30:00|70780.6|70760.6|70760.2|70740.2|70787.4|70767.4|70757.2|70737.2|518
1725003300000|2024-08-30 07:35:00|70760.3|70740.3|70727.1|70707.1|70775.1|70755.1|70727.1|70707.1|573
1725003600000|2024-08-30 07:40:00|70727|70707|70772.1|70752.1|70774|70754|70719.2|70699.2|716
1725003900000|2024-08-30 07:45:00|70771.8|70751.8|70770.1|70750.1|70779.4|70759.4|70753.1|70733.1|591
1725004200000|2024-08-30 07:50:00|70770|70750|70781.7|70761.7|70782.2|70762.2|70769|70749|316
1725004500000|2024-08-30 07:55:00|70781.4|70761.4|70779.2|70759.2|70787.8|70767.8|70768|70748|466
1725004800000|2024-08-30 08:00:00|70778.9|70758.9|70766.1|70746.1|70786|70770.6|70761.2|70741.2|453
1725005100000|2024-08-30 08:05:00|70765.9|70745.9|70747.7|70727.7|70771.6|70756.8|70738.1|70718.1|450
1725005400000|2024-08-30 08:10:00|70747.8|70727.8|70772.2|70752.2|70772.4|70752.4|70737.2|70717.2|578
1725005700000|2024-08-30 08:15:00|70771.7|70751.7|70775.3|70755.3|70783.4|70763.4|70763|70743|441
1725006000000|2024-08-30 08:20:00|70776.6|70756.6|70768.7|70748.7|70791.1|70774.9|70762.9|70742.9|507
1725006300000|2024-08-30 08:25:00|70768.9|70748.9|70781.2|70761.2|70785.9|70765.9|70766.9|70746.9|465
1725006600000|2024-08-30 08:30:00|70781.1|70761.1|70785|70765|70791.1|70775|70760.3|70740.3|472
1725006900000|2024-08-30 08:35:00|70784.9|70764.9|70802.2|70782.2|70803.3|70787.7|70778.4|70761.2|455
1725007200000|2024-08-30 08:40:00|70802.3|70782.3|70807.7|70787.7|70810.6|70790.6|70786.1|70767.9|435
1725007500000|2024-08-30 08:45:00|70807.6|70787.6|70811.2|70791.2|70815.1|70797.8|70794.9|70779|455
1725007800000|2024-08-30 08:50:00|70811.3|70791.3|70835.3|70815.3|70835.5|70820.4|70805.1|70789.3|459
1725008100000|2024-08-30 08:55:00|70835.4|70815.4|70842.2|70822.2|70847|70827|70827.7|70808.2|587
1725008400000|2024-08-30 09:00:00|70842.3|70822.3|70858.9|70838.9|70859.7|70839.7|70840.1|70820.1|601
1725008700000|2024-08-30 09:05:00|70859|70839|70836.2|70816.2|70863.5|70843.5|70834.7|70814.7|435
1725009000000|2024-08-30 09:10:00|70832.5|70812.5|70842.7|70822.7|70842.8|70822.8|70831.3|70811.3|80
1725009300000|2024-08-30 09:15:00|70842.6|70822.6|70850.6|70830.6|70863.7|70843.7|70838.8|70818.8|451
1725009600000|2024-08-30 09:20:00|70850.4|70830.4|70846.4|70826.4|70856.8|70836.8|70841|70821|461
1725009900000|2024-08-30 09:25:00|70846.3|70826.3|70842.9|70822.9|70848.7|70828.7|70841.8|70821.8|117
1725010200000|2024-08-30 09:30:00|70844|70824|70855.2|70835.2|70859.3|70839.3|70838.5|70822.9|446
1725010500000|2024-08-30 09:35:00|70855.5|70835.5|70842.6|70822.6|70860.2|70840.2|70842.1|70822.1|379
1725010800000|2024-08-30 09:40:00|70842.5|70822.5|70837|70817|70842.6|70822.6|70830.7|70810.7|375
1725011100000|2024-08-30 09:45:00|70837.1|70817.1|70841.9|70821.9|70849|70829|70836.9|70816.9|354
1725011400000|2024-08-30 09:50:00|70841.8|70821.8|70838.9|70818.9|70843.7|70823.7|70834.8|70814.8|324
1725011700000|2024-08-30 09:55:00|70837.7|70817.7|70849.6|70829.6|70851.3|70831.3|70837.7|70817.7|422
1725012000000|2024-08-30 10:00:00|70847.7|70827.7|70848.5|70828.5|70856.2|70836.2|70842.3|70822.3|341
1725012300000|2024-08-30 10:05:00|70848.4|70828.4|70840.2|70820.2|70848.4|70828.4|70839.8|70819.8|182
1725012600000|2024-08-30 10:10:00|70840|70820|70861.2|70841.2|70863.4|70843.4|70839.9|70819.9|240
1725012900000|2024-08-30 10:15:00|70861.3|70841.3|70832.5|70812.5|70864|70844|70832.5|70812.5|364
1725013200000|2024-08-30 10:20:00|70832.4|70812.4|70836.9|70816.9|70843.6|70823.6|70830.9|70810.9|373
1725013500000|2024-08-30 10:25:00|70835.1|70815.1|70814.4|70794.4|70841.2|70821.2|70813|70793|465
1725013800000|2024-08-30 10:30:00|70814.2|70794.2|70826.5|70806.5|70827.4|70807.4|70809.9|70789.9|420
1725014100000|2024-08-30 10:35:00|70826.6|70806.6|70830.7|70810.7|70833.3|70813.3|70823.5|70803.5|395
1725014400000|2024-08-30 10:40:00|70830.8|70810.8|70845.4|70825.4|70847|70827|70828|70808|348
1725014700000|2024-08-30 10:45:00|70845.3|70825.3|70835.8|70815.8|70845.8|70825.8|70832.6|70812.6|281
1725015000000|2024-08-30 10:50:00|70835.9|70815.9|70840.3|70820.3|70843.8|70823.8|70831.4|70811.4|296
1725015300000|2024-08-30 10:55:00|70840.6|70820.6|70840.8|70820.8|70850.5|70830.5|70839|70819|370
1725015600000|2024-08-30 11:00:00|70841|70821|70836|70816|70843.5|70823.5|70833|70813|357
1725015900000|2024-08-30 11:05:00|70835.9|70815.9|70831.4|70811.4|70839.9|70819.9|70828.7|70808.7|269
1725016200000|2024-08-30 11:10:00|70831.5|70811.5|70825.1|70805.1|70837.7|70821.6|70822.4|70802.4|327
1725016500000|2024-08-30 11:15:00|70829.4|70809.4|70836|70816|70838.4|70818.4|70827.4|70807.4|237
1725016800000|2024-08-30 11:20:00|70836.2|70816.2|70822.9|70802.9|70836.4|70816.4|70822.8|70802.8|267
1725017100000|2024-08-30 11:25:00|70823|70803|70815|70795|70825.6|70805.6|70813.6|70793.6|323
1725017400000|2024-08-30 11:30:00|70815.1|70795.1|70807.6|70787.6|70815.9|70795.9|70801.6|70781.6|307
1725017700000|2024-08-30 11:35:00|70807.7|70787.7|70781.3|70761.3|70808.1|70788.1|70777.5|70757.5|385
1725018000000|2024-08-30 11:40:00|70781.4|70761.4|70785|70765|70792.6|70772.6|70777.4|70757.4|353
1725018300000|2024-08-30 11:45:00|70784.9|70764.9|70801.8|70781.8|70802|70782|70778.3|70762.4|359
1725018600000|2024-08-30 11:50:00|70801.4|70781.4|70797.1|70777.1|70812|70792|70796.4|70776.4|426
1725018900000|2024-08-30 11:55:00|70797.2|70777.2|70804.4|70794.4|70812.3|70797.4|70795.9|70776.8|463
1725019200000|2024-08-30 12:00:00|70802.9|70792.9|70806.4|70796.4|70811|70796.4|70800.1|70784.4|397
1725019500000|2024-08-30 12:05:00|70806|70796|70776.2|70766.2|70815.2|70796.4|70771.8|70761.5|429
1725019800000|2024-08-30 12:10:00|70776.1|70766.1|70770|70750|70780.8|70766.5|70761.9|70741.9|473
1725020100000|2024-08-30 12:15:00|70769.9|70749.9|70769.6|70749.6|70777.3|70757.3|70761.5|70741.5|423
1725020400000|2024-08-30 12:20:00|70769.3|70749.3|70769.3|70749.3|70775.6|70755.6|70762.2|70742.2|378
1725020700000|2024-08-30 12:25:00|70768.9|70748.9|70777.2|70753.3|70780.6|70754.8|70753|70733|486
1725021000000|2024-08-30 12:30:00|70782.1|70750.8|70789.8|70769.8|70823.6|70795.3|70754.6|70734.6|854
1725021300000|2024-08-30 12:35:00|70789.9|70769.9|70801.2|70781.2|70832.7|70812.7|70788.9|70768.9|791
1725021600000|2024-08-30 12:40:00|70801.1|70781.1|70837.7|70817.7|70837.7|70817.7|70784.3|70764.3|695
1725021900000|2024-08-30 12:45:00|70837.3|70817.3|70825.9|70805.9|70846.3|70826.3|70823.5|70803.5|728
1725022200000|2024-08-30 12:50:00|70825.8|70805.8|70822.7|70802.7|70838.9|70818.9|70803.7|70783.7|733
1725022500000|2024-08-30 12:55:00|70822.8|70802.8|70829.6|70809.6|70834|70814|70814.4|70794.4|652
1725022800000|2024-08-30 13:00:00|70829.4|70809.4|70829.5|70809.5|70844.7|70824.7|70817.1|70797.1|807
1725023100000|2024-08-30 13:05:00|70832.7|70812.7|70856.7|70836.7|70862.9|70842.9|70829.2|70809.2|777
1725023400000|2024-08-30 13:10:00|70856.4|70836.4|70843|70823|70856.4|70836.4|70838.6|70818.6|694
1725023700000|2024-08-30 13:15:00|70842.9|70822.9|70831.9|70811.9|70845.6|70825.6|70825.9|70805.9|555
1725024000000|2024-08-30 13:20:00|70832|70812|70861.7|70841.7|70864.3|70844.3|70831.8|70811.8|648
1725024300000|2024-08-30 13:25:00|70861.4|70841.4|70839.5|70819.5|70864.1|70844.1|70831.7|70811.7|611
1725024600000|2024-08-30 13:30:00|70840.7|70820.7|70842.7|70822.7|70851.5|70831.5|70825.3|70805.3|707
1725024900000|2024-08-30 13:35:00|70842.2|70822.2|70834|70814|70859.1|70839.1|70833.8|70813.8|620
1725025200000|2024-08-30 13:40:00|70834.2|70814.2|70833.5|70813.5|70841.3|70821.3|70825|70805|436
1725025500000|2024-08-30 13:45:00|70833.6|70813.6|70821|70801|70844.1|70824.1|70821|70801|561
1725025800000|2024-08-30 13:50:00|70820.9|70800.9|70799.9|70779.9|70827.2|70807.2|70799.3|70779.3|718
1725026100000|2024-08-30 13:55:00|70799.8|70779.8|70818.9|70798.9|70821.8|70801.8|70797|70777|620
1725026400000|2024-08-30 14:00:00|70819.2|70799.2|70802|70782|70820.3|70800.3|70787.5|70767.5|755
1725026700000|2024-08-30 14:05:00|70803.7|70783.7|70792.1|70772.1|70819.4|70799.4|70789.4|70769.4|670
1725027000000|2024-08-30 14:10:00|70792.2|70772.2|70776.8|70756.8|70796|70780.3|70766.8|70746.8|609
1725027300000|2024-08-30 14:15:00|70776.9|70756.9|70803.4|70783.4|70806.5|70786.5|70776.4|70756.4|528
1725027600000|2024-08-30 14:20:00|70803.7|70783.7|70815.9|70795.9|70820|70800|70800.9|70780.9|551
1725027900000|2024-08-30 14:25:00|70816.4|70796.4|70815.9|70795.9|70823.6|70803.6|70808.7|70788.7|626
1725028200000|2024-08-30 14:30:00|70816|70796|70810.1|70790.1|70822.1|70802.1|70806|70786|508
1725028500000|2024-08-30 14:35:00|70810.4|70790.4|70809.4|70789.4|70818|70798|70802.3|70782.3|563
1725028800000|2024-08-30 14:40:00|70810.4|70790.4|70810.4|70790.4|70813.6|70793.6|70802.8|70782.8|549
1725029100000|2024-08-30 14:45:00|70812.3|70792.3|70840.2|70820.2|70847.7|70827.7|70795.8|70775.8|845
1725029400000|2024-08-30 14:50:00|70838.7|70818.7|70853.1|70833.1|70858.3|70838.3|70824.3|70804.3|942
1725029700000|2024-08-30 14:55:00|70853|70833|70875.1|70855.1|70899|70879|70850.1|70830.1|944
1725030000000|2024-08-30 15:00:00|70875.2|70855.2|70884|70864|70887|70867|70860.3|70840.3|773
1725030300000|2024-08-30 15:05:00|70883.3|70863.3|70870.8|70850.8|70883.3|70863.3|70864.8|70844.8|581
1725030600000|2024-08-30 15:10:00|70870.7|70850.7|70878.6|70858.6|70884.2|70864.2|70862.5|70842.5|550
1725030900000|2024-08-30 15:15:00|70878.5|70858.5|70887.1|70867.1|70887.7|70867.7|70869|70849|489
1725031200000|2024-08-30 15:20:00|70887|70867|70877.8|70857.8|70887|70867|70875|70855|450
1725031500000|2024-08-30 15:25:00|70877.7|70857.7|70879.5|70859.5|70882.3|70862.3|70870.6|70850.6|472
1725031800000|2024-08-30 15:30:00|70879.4|70859.4|70885.7|70865.7|70898.2|70878.2|70878.9|70858.9|603
1725032100000|2024-08-30 15:35:00|70885.1|70865.1|70874.4|70854.4|70887.1|70874.2|70874.1|70854.1|557
1725032400000|2024-08-30 15:40:00|70874.1|70854.1|70877.5|70857.5|70878.5|70859.4|70868.5|70852.6|484
1725032700000|2024-08-30 15:45:00|70877.1|70857.1|70880.9|70860.9|70889.5|70869.5|70874.9|70854.9|470
1725033000000|2024-08-30 15:50:00|70880.7|70860.7|70885.6|70865.6|70886.1|70866.1|70876.6|70856.6|391
1725033300000|2024-08-30 15:55:00|70885.3|70865.3|70878.9|70858.9|70885.5|70865.5|70876.1|70856.1|387
1725033600000|2024-08-30 16:00:00|70879|70859|70882.7|70862.7|70886.5|70866.5|70879|70859|406
1725033900000|2024-08-30 16:05:00|70882.8|70862.8|70886.8|70866.8|70890.5|70870.5|70879.1|70859.1|331
1725034200000|2024-08-30 16:10:00|70886.9|70866.9|70891|70871|70897.5|70877.5|70886.9|70866.9|317
1725034500000|2024-08-30 16:15:00|70891.1|70871.1|70908.8|70888.8|70909.4|70889.4|70889.8|70869.8|445
1725034800000|2024-08-30 16:20:00|70908.9|70888.9|70913.7|70893.7|70913.9|70893.9|70895.7|70875.7|448
1725035100000|2024-08-30 16:25:00|70913.5|70893.5|70908.8|70888.8|70914.2|70894.2|70907.2|70887.2|408
1725035400000|2024-08-30 16:30:00|70908.9|70888.9|70918.5|70898.5|70918.5|70898.5|70907.1|70887.1|374
1725035700000|2024-08-30 16:35:00|70918.4|70898.4|70909.8|70889.8|70922.9|70902.9|70907.8|70887.8|402
1725036000000|2024-08-30 16:40:00|70909.7|70889.7|70915.4|70895.4|70919.7|70899.7|70905.1|70885.1|360
1725036300000|2024-08-30 16:45:00|70914.8|70894.8|70905.3|70885.3|70916.5|70896.5|70900.4|70880.4|395
1725036600000|2024-08-30 16:50:00|70905.5|70885.5|70915|70895|70916|70896|70904.9|70884.9|353
1725036900000|2024-08-30 16:55:00|70915.1|70895.1|70907.5|70887.5|70915.9|70895.9|70906.6|70886.6|456
1725037200000|2024-08-30 17:00:00|70908.1|70888.1|70891.9|70871.9|70910.6|70890.6|70889.3|70869.3|585
1725037500000|2024-08-30 17:05:00|70891.8|70871.8|70903.5|70883.5|70904.5|70884.5|70889.2|70869.2|443
1725037800000|2024-08-30 17:10:00|70903.6|70883.6|70899.5|70879.5|70903.6|70883.6|70893.5|70873.5|400
1725038100000|2024-08-30 17:15:00|70899.6|70879.6|70898.7|70878.7|70905.8|70885.8|70897.9|70877.9|364
1725038400000|2024-08-30 17:20:00|70898.6|70878.6|70915|70895|70915|70895|70898.2|70878.2|364
1725038700000|2024-08-30 17:25:00|70914.7|70894.7|70924.1|70904.1|70925.5|70905.5|70914.5|70894.5|348
1725039000000|2024-08-30 17:30:00|70923.7|70903.7|70924.9|70904.9|70926.6|70906.6|70919.7|70899.7|329
1725039300000|2024-08-30 17:35:00|70925|70905|70923.7|70903.7|70925.4|70905.4|70920.3|70900.3|285
1725039600000|2024-08-30 17:40:00|70923.5|70903.5|70923.7|70903.7|70933.4|70913.4|70922.4|70902.4|300
1725039900000|2024-08-30 17:45:00|70923.6|70903.6|70921.7|70901.7|70925.5|70905.5|70921.6|70901.6|244
1725040200000|2024-08-30 17:50:00|70921.6|70901.6|70909.7|70889.7|70927.3|70907.3|70909.2|70889.2|383
1725040500000|2024-08-30 17:55:00|70909.3|70889.3|70902.7|70882.7|70911.7|70891.7|70896.6|70876.6|611
1725040800000|2024-08-30 18:00:00|70902.5|70882.5|70892.1|70872.1|70902.5|70882.5|70890.7|70870.7|473
1725041100000|2024-08-30 18:05:00|70892.5|70872.5|70890.8|70870.8|70895.8|70875.8|70886.8|70866.8|334
1725041400000|2024-08-30 18:10:00|70890.9|70870.9|70891.9|70871.9|70897.2|70877.2|70888.9|70868.9|292
1725041700000|2024-08-30 18:15:00|70891.6|70871.6|70885|70865|70891.7|70871.7|70880.7|70860.7|325
1725042000000|2024-08-30 18:20:00|70884.9|70864.9|70888.9|70868.9|70890.2|70870.2|70880.1|70860.1|240
1725042300000|2024-08-30 18:25:00|70889|70869|70895.8|70875.8|70901.2|70881.2|70889|70869|285
1725042600000|2024-08-30 18:30:00|70895.9|70875.9|70890.2|70870.2|70898.1|70878.1|70890.2|70870.2|234
1725042900000|2024-08-30 18:35:00|70890.1|70870.1|70886.8|70866.8|70893.9|70873.9|70884|70864|325
1725043200000|2024-08-30 18:40:00|70886.7|70866.7|70891.6|70871.6|70893|70873|70886.5|70866.5|262
1725043500000|2024-08-30 18:45:00|70891.7|70871.7|70890.5|70870.5|70894.7|70874.7|70887.2|70867.2|351
1725043800000|2024-08-30 18:50:00|70891.3|70871.3|70892.9|70872.9|70893.5|70873.5|70890.4|70870.4|268
1725044100000|2024-08-30 18:55:00|70892.8|70872.8|70891.8|70871.8|70894.3|70874.3|70889.7|70869.7|374
1725044400000|2024-08-30 19:00:00|70892.3|70872.3|70893.2|70873.2|70893.8|70873.8|70890.6|70870.6|373
1725044700000|2024-08-30 19:05:00|70893.4|70873.4|70891.6|70871.6|70893.4|70873.4|70891.3|70871.3|232
1725045000000|2024-08-30 19:10:00|70891.7|70871.7|70889|70869|70892.2|70872.2|70886.5|70866.5|231
1725045300000|2024-08-30 19:15:00|70889.1|70869.1|70893.1|70873.1|70893.5|70873.5|70888.8|70868.8|163
1725045600000|2024-08-30 19:20:00|70893|70873|70894.4|70874.4|70895.3|70875.3|70891.5|70871.5|179
1725045900000|2024-08-30 19:25:00|70894.3|70874.3|70886.4|70866.4|70894.6|70874.6|70885.6|70865.6|235
1725046200000|2024-08-30 19:30:00|70886.5|70866.5|70889.1|70869.1|70889.6|70869.6|70886.4|70866.4|296
1725046500000|2024-08-30 19:35:00|70888.8|70868.8|70884.4|70864.4|70889.7|70869.7|70884.2|70864.2|350
1725046800000|2024-08-30 19:40:00|70884.5|70864.5|70892.4|70872.4|70892.9|70872.9|70874.8|70854.8|464
1725047100000|2024-08-30 19:45:00|70892.7|70872.7|70891.9|70871.9|70896.7|70876.7|70890.5|70870.5|495
1725047400000|2024-08-30 19:50:00|70892.8|70872.8|70897.1|70877.1|70902.3|70882.3|70892.6|70872.6|570
1725047700000|2024-08-30 19:55:00|70897.4|70877.4|70893.3|70873.3|70903.1|70883.1|70889.8|70869.8|694
1725048000000|2024-08-30 20:00:00|70893.5|70873.5|70898.7|70878.7|70901.1|70881.1|70893.3|70873.3|748
1725048300000|2024-08-30 20:05:00|70898.9|70878.9|70903|70883|70905.3|70885.3|70898.3|70878.3|536
1725048600000|2024-08-30 20:10:00|70902.6|70882.6|70898.7|70878.7|70903.9|70883.9|70898.3|70878.3|373
1725048900000|2024-08-30 20:15:00|70898.6|70878.6|70903.7|70883.7|70903.9|70883.9|70898.1|70878.1|342
1725049200000|2024-08-30 20:20:00|70903.5|70883.5|70906.5|70886.5|70907|70887|70900|70880|445
1725049500000|2024-08-30 20:25:00|70906.4|70886.4|70911.6|70891.6|70911.9|70891.9|70905.8|70885.8|340
1725049800000|2024-08-30 20:30:00|70911.8|70891.8|70912.9|70892.9|70915.7|70895.7|70903.1|70883.1|280
1725050100000|2024-08-30 20:35:00|70913|70893|70912.9|70892.9|70914.4|70894.4|70912.3|70892.3|190
1725050400000|2024-08-30 20:40:00|70912.8|70892.8|70915.3|70895.3|70915.9|70895.9|70912.6|70892.6|159
1725050700000|2024-08-30 20:45:00|70915.4|70895.4|70920.7|70900.7|70920.7|70900.7|70914.9|70894.9|143
1725051000000|2024-08-30 20:50:00|70920.5|70900.5|70920.9|70900.9|70921.5|70901.5|70920.1|70900.1|35
1725051300000|2024-08-30 20:55:00|70920|70900|70959.5|70853.9|70962.3|70906.8|70908|70809|252
1725220800000|2024-09-01 20:00:00|70894.4|70872.4|70894.8|70872.8|70894.8|70872.8|70894.4|70872.4|3
1725221100000|2024-09-01 20:05:00|70895.1|70873.1|70894.1|70872.1|70895.1|70873.1|70894|70872|3
1725221400000|2024-09-01 20:10:00|70894.2|70872.2|70894.6|70872.6|70894.6|70872.6|70894.2|70872.2|4
1725221700000|2024-09-01 20:15:00|70894.7|70872.7|70894.7|70872.7|70894.7|70872.7|70894.7|70872.7|1
1725222000000|2024-09-01 20:20:00|70930.7|70845.9|70930.4|70846|70930.9|70872.9|70894.7|70845.9|8
1725222300000|2024-09-01 20:25:00|70894.3|70872.3|70913.7|70815.9|70913.7|70872.5|70894.3|70768.7|6
1725222600000|2024-09-01 20:30:00|70914.7|70818.4|70912.9|70803.6|70914.7|70818.4|70912.9|70803.2|5
1725222900000|2024-09-01 20:35:00|70913.3|70803.5|70915.5|70818.4|70915.5|70818.4|70913.3|70803.1|6
1725223200000|2024-09-01 20:40:00|70916.5|70803.1|70916.5|70818.3|70916.5|70818.4|70916.5|70802.9|4
1725223500000|2024-09-01 20:45:00|70917.7|70822.3|70917.9|70817.2|70917.9|70822.3|70917.7|70817.1|4
1725223800000|2024-09-01 20:50:00|70927.9|70810.8|70912.9|70800.2|70935|70810.8|70912.9|70800.2|24
1725224100000|2024-09-01 20:55:00|70932.5|70806.5|70929|70803|70934.1|70808.1|70912.9|70798.4|25
1725224400000|2024-09-01 21:00:00|70926.5|70805.5|70935.8|70833.9|70938.6|70867.7|70889.7|70802.4|41
1725224700000|2024-09-01 21:05:00|70935.5|70834|70932.7|70838.3|70944.5|70838.3|70925.4|70815.5|54
1725225000000|2024-09-01 21:10:00|70939|70831.8|70924.5|70847.7|70944|70847.7|70924.4|70827|78
1725225300000|2024-09-01 21:15:00|70933.1|70839.5|70916.8|70858.4|70941.5|70858.4|70916.6|70831.2|32
1725225600000|2024-09-01 21:20:00|70916.9|70860.9|70916.4|70858.5|70921.8|70860.9|70916.4|70858.5|5
1725225900000|2024-09-01 21:25:00|70916.5|70852.5|70927.2|70849.6|70927.6|70858.6|70916.5|70849.6|17
1725226200000|2024-09-01 21:30:00|70923.6|70852.6|70928.5|70852.4|70931.8|70853.6|70922.6|70848.4|30
1725226500000|2024-09-01 21:35:00|70928.4|70848.5|70926|70850.8|70931.7|70854.2|70922|70848.5|28
1725226800000|2024-09-01 21:40:00|70922|70850.9|70927.4|70853.4|70931.2|70854.4|70921.8|70849|18
1725227100000|2024-09-01 21:45:00|70931|70853.5|70925.8|70851.1|70931|70854.5|70921.7|70849.2|12
1725227400000|2024-09-01 21:50:00|70920.9|70855.9|70920.9|70856|70925.5|70856|70920.9|70851.9|19
1725227700000|2024-09-01 21:55:00|70921.6|70854.6|70919.5|70849.2|70925.4|70856|70918.9|70849.2|54
1725228000000|2024-09-01 22:00:00|70921.5|70849.1|70923.3|70879.1|70929.8|70879.1|70921.5|70836|131
1725228300000|2024-09-01 22:05:00|70924|70879.2|70924.8|70875.7|70925.9|70879.2|70922.4|70875|63
1725228600000|2024-09-01 22:10:00|70924.9|70875.9|70924.8|70889.9|70927.3|70892.4|70919.4|70871.1|96
1725228900000|2024-09-01 22:15:00|70924.6|70889.4|70918.4|70887.4|70925.9|70899.9|70915.5|70872.6|196
1725229200000|2024-09-01 22:20:00|70920.9|70884.7|70919|70886.8|70921.9|70887.3|70917.7|70883.6|118
1725229500000|2024-09-01 22:25:00|70918.2|70886.2|70918.7|70887.1|70920.5|70887.4|70917.2|70882.5|119
1725229800000|2024-09-01 22:30:00|70918.8|70887.2|70919.3|70888.4|70920.5|70893.5|70913.5|70886.7|139
1725230100000|2024-09-01 22:35:00|70919.1|70888.2|70913.3|70893.3|70920|70893.3|70913.3|70887.1|99
1725230400000|2024-09-01 22:40:00|70918.3|70887.9|70913.2|70893.2|70919.3|70894.4|70913.2|70887.5|95
1725230700000|2024-09-01 22:45:00|70913.4|70893.4|70916.6|70885.1|70919.5|70894.5|70911.2|70884.8|112
1725231000000|2024-09-01 22:50:00|70916.9|70885.8|70916.8|70886.3|70917.6|70892.7|70911.5|70884.6|79
1725231300000|2024-09-01 22:55:00|70912.2|70892.2|70913.9|70893.9|70919.3|70895.2|70912.2|70884.8|128
1725231600000|2024-09-01 23:00:00|70914.1|70894.1|70917.6|70897.6|70922.2|70899.1|70913.1|70889|540
1725231900000|2024-09-01 23:05:00|70917.8|70897.8|70918.3|70898.3|70925.4|70901.7|70914.4|70887.2|748
1725232200000|2024-09-01 23:10:00|70918.1|70898.1|70925|70892.2|70927.3|70904.4|70915.2|70886.1|634
1725232500000|2024-09-01 23:15:00|70924.7|70892.5|70934.3|70896.8|70938.1|70906.7|70916.7|70886.9|707
1725232800000|2024-09-01 23:20:00|70934.1|70897.2|70948.4|70887.5|70955.1|70914.9|70924.9|70886.2|648
1725233100000|2024-09-01 23:25:00|70948.5|70890.1|70946.1|70926.1|70955.9|70931.7|70942.7|70854.9|560
1725233400000|2024-09-01 23:30:00|70949.2|70929.2|70970.2|70950.2|70971.1|70951.1|70943.6|70923.6|618
1725233700000|2024-09-01 23:35:00|70969.1|70949.1|70968.5|70948.5|70970.2|70950.2|70964.5|70944.5|498
1725234000000|2024-09-01 23:40:00|70968.4|70948.4|70980|70960|70983.7|70963.7|70968|70948|508
1725234300000|2024-09-01 23:45:00|70980.7|70960.7|70992|70972|70992|70972|70979.2|70959.2|358
1725234600000|2024-09-01 23:50:00|70993.2|70973.2|70998.2|70978.2|71003.2|70983.2|70986.2|70966.2|412
1725234900000|2024-09-01 23:55:00|70998.3|70978.3|70992.2|70972.2|71001.1|70981.1|70986.4|70966.4|338
1725235200000|2024-09-02 00:00:00|70992.4|70972.4|70977|70957|70994.2|70974.2|70975.7|70955.7|427
1725235500000|2024-09-02 00:05:00|70976.8|70956.8|70981.2|70961.2|70990.3|70970.3|70976.8|70956.8|243
1725235800000|2024-09-02 00:10:00|70981.1|70961.1|70967.5|70947.5|70981.1|70961.1|70959.3|70939.3|344
1725236100000|2024-09-02 00:15:00|70967.2|70947.2|70968.1|70948.1|70969.2|70949.2|70956.2|70936.2|289
1725236400000|2024-09-02 00:20:00|70968.2|70948.2|70968.5|70948.5|70972.6|70952.6|70963.4|70943.4|314
1725236700000|2024-09-02 00:25:00|70968.4|70948.4|70965.4|70945.4|70981.2|70961.2|70964.6|70944.6|309
1725237000000|2024-09-02 00:30:00|70964.1|70944.1|70964.4|70944.4|70971.7|70951.7|70959.2|70939.2|240
1725237300000|2024-09-02 00:35:00|70964.6|70944.6|70971.8|70951.8|70971.8|70951.8|70960.7|70940.7|245
1725237600000|2024-09-02 00:40:00|70971.9|70951.9|70976.6|70956.6|70977.4|70957.4|70969.2|70949.2|175
1725237900000|2024-09-02 00:45:00|70976.4|70956.4|70989.9|70969.9|70991.6|70971.6|70976.3|70956.3|251
1725238200000|2024-09-02 00:50:00|70989.3|70969.3|70987.1|70967.1|71004.8|70984.8|70984.4|70964.4|433
1725238500000|2024-09-02 00:55:00|70986.7|70966.7|70988.6|70968.6|70998|70978|70982.3|70964.1|363
1725238800000|2024-09-02 01:00:00|70988.7|70968.7|70987.3|70967.3|70991.7|70971.7|70971.7|70951.7|534
1725239100000|2024-09-02 01:05:00|70987.4|70967.4|70978.1|70958.1|70990.7|70970.7|70970.1|70950.1|398
1725239400000|2024-09-02 01:10:00|70978.2|70958.2|70984.9|70964.9|70985.2|70965.2|70967.3|70947.3|311
1725239700000|2024-09-02 01:15:00|70984.8|70964.8|70974|70954|70984.9|70964.9|70962.4|70942.4|512
1725240000000|2024-09-02 01:20:00|70974.1|70954.1|70974.2|70954.2|70974.7|70954.7|70962.5|70942.5|431
1725240300000|2024-09-02 01:25:00|70975|70955|70975.3|70955.3|70979.3|70959.3|70971|70951|396
1725240600000|2024-09-02 01:30:00|70975.1|70955.1|70945.9|70925.9|70979.2|70959.2|70937|70917|641
1725240900000|2024-09-02 01:35:00|70945.8|70925.8|70984.6|70964.6|70992.7|70972.7|70942.5|70922.5|486
1725241200000|2024-09-02 01:40:00|70984.8|70964.8|70995.4|70975.4|71008.1|70989.6|70984.8|70964.8|584
1725241500000|2024-09-02 01:45:00|70995.2|70975.2|70993.2|70973.2|70996.2|70976.2|70975.4|70955.4|611
1725241800000|2024-09-02 01:50:00|70992.9|70972.9|71002|70982|71011.6|70991.6|70992.2|70972.2|458
1725242100000|2024-09-02 01:55:00|71001.9|70981.9|71038|71028|71044.2|71029|71001.9|70981.9|626
1725242400000|2024-09-02 02:00:00|71043.3|71023.3|71048.6|71028.6|71052.9|71032.9|71032.1|71015.7|552
1725242700000|2024-09-02 02:05:00|71048.8|71028.8|71044.1|71024.1|71064.2|71048.4|71041.1|71022.6|544
1725243000000|2024-09-02 02:10:00|71044.2|71024.2|71047|71027|71053.2|71036.2|71035.8|71024.2|418
1725243300000|2024-09-02 02:15:00|71047.2|71027.2|71049.1|71029.1|71051.2|71035.5|71034.7|71016.2|341
1725243600000|2024-09-02 02:20:00|71048.9|71028.9|71082.5|71062.5|71100.2|71080.2|71044.4|71024.4|606
1725243900000|2024-09-02 02:25:00|71082.9|71062.9|71081.7|71061.7|71092.2|71072.2|71071.3|71051.3|458
1725244200000|2024-09-02 02:30:00|71081.4|71061.4|71083.2|71063.2|71091.2|71077.1|71077.7|71060.6|445
1725244500000|2024-09-02 02:35:00|71083.7|71063.7|71086.9|71066.9|71092.1|71072.4|71069.9|71053.9|490
1725244800000|2024-09-02 02:40:00|71087.1|71067.1|71074.4|71054.4|71087.1|71067.1|71072.9|71054.1|359
1725245100000|2024-09-02 02:45:00|71074|71054|71057.7|71037.7|71074.1|71054.1|71056.7|71036.7|395
1725245400000|2024-09-02 02:50:00|71057.6|71037.6|71050.3|71030.3|71057.7|71043.6|71042.4|71025.6|426
1725245700000|2024-09-02 02:55:00|71049.9|71029.9|71050.8|71030.8|71053.5|71038.3|71039.1|71021.9|489
1725246000000|2024-09-02 03:00:00|71050.9|71030.9|71057.2|71037.2|71060.8|71045.7|71045.9|71028.1|294
1725246300000|2024-09-02 03:05:00|71053.3|71043.3|71062.4|71042.4|71068.3|71049.6|71053|71037|381
1725246600000|2024-09-02 03:10:00|71062.3|71042.3|71055.5|71035.5|71062.5|71047.6|71050.6|71030.6|321
1725246900000|2024-09-02 03:15:00|71055.6|71035.6|71047.1|71027.1|71062.2|71047.1|71044.6|71024.6|333
1725247200000|2024-09-02 03:20:00|71047.3|71027.3|71038.8|71018.8|71047.4|71027.4|71022|71003.2|380
1725247500000|2024-09-02 03:25:00|71038.9|71018.9|71029.6|71009.6|71039.5|71019.5|71019.9|71001|451
1725247800000|2024-09-02 03:30:00|71029.7|71009.7|71027.9|71007.9|71042.1|71022.8|71026.8|71007.8|341
1725248100000|2024-09-02 03:35:00|71027.8|71007.8|71028.3|71008.3|71030.1|71013.7|71012.5|70997.5|296
1725248400000|2024-09-02 03:40:00|71020.7|71010.7|71012.7|70992.7|71023|71010.7|71006.2|70986.2|323
1725248700000|2024-09-02 03:45:00|71013.4|70993.4|71030.2|71010.2|71034.3|71014.3|71011.1|70991.1|293
1725249000000|2024-09-02 03:50:00|71030.1|71010.1|71039.1|71019.1|71040.5|71025.3|71025.5|71005.5|236
1725249300000|2024-09-02 03:55:00|71038.9|71018.9|71038.3|71018.3|71042|71026.2|71033.2|71013.6|221
1725249600000|2024-09-02 04:00:00|71038.7|71018.7|71046.2|71026.2|71048.3|71028.3|71035.9|71017|353
1725249900000|2024-09-02 04:05:00|71045.8|71025.8|71053.7|71033.7|71054.9|71034.9|71043.6|71023.6|267
1725250200000|2024-09-02 04:10:00|71053.8|71033.8|71046.3|71026.3|71054.4|71034.4|71037.9|71020.2|323
1725250500000|2024-09-02 04:15:00|71046.6|71026.6|71053.6|71033.6|71054.7|71034.7|71046.6|71026.6|302
1725250800000|2024-09-02 04:20:00|71053.9|71033.9|71045.1|71025.1|71055|71035|71043|71023|194
1725251100000|2024-09-02 04:25:00|71045.2|71025.2|71048.2|71028.2|71048.6|71028.6|71042.1|71022.1|137
1725251400000|2024-09-02 04:30:00|71048.3|71028.3|71039.4|71029.4|71048.4|71029.6|71039.3|71023.2|158
1725251700000|2024-09-02 04:35:00|71039.5|71029.5|71040|71030|71049|71030|71034|71019|174
1725252000000|2024-09-02 04:40:00|71039.9|71029.9|71047.8|71027.8|71052.4|71032.4|71039.9|71025.4|190
1725252300000|2024-09-02 04:45:00|71047.7|71027.7|71049.2|71029.2|71054.8|71034.8|71047.4|71027.4|217
1725252600000|2024-09-02 04:50:00|71049.7|71029.7|71044.9|71024.9|71053.7|71033.7|71044.7|71024.7|175
1725252900000|2024-09-02 04:55:00|71044.8|71024.8|71038.6|71018.6|71045|71028|71033.5|71016.2|176
1725253200000|2024-09-02 05:00:00|71037.1|71017.1|71042.3|71022.3|71046.5|71030.4|71033.9|71016.6|253
1725253500000|2024-09-02 05:05:00|71042.1|71022.1|71038.3|71018.3|71045.4|71030.5|71033.6|71016.3|216
1725253800000|2024-09-02 05:10:00|71038.2|71018.2|71030.4|71010.4|71041.1|71025|71030.4|71010.4|250
1725254100000|2024-09-02 05:15:00|71030.7|71010.7|71029.1|71019.1|71036.3|71021.2|71027.5|71010.1|251
1725254400000|2024-09-02 05:20:00|71029.2|71019.2|71036.8|71016.8|71037.8|71022|71026.9|71011.2|262
1725254700000|2024-09-02 05:25:00|71036.9|71016.9|71025.5|71015.5|71038.5|71022.3|71019.7|71007.2|270
1725255000000|2024-09-02 05:30:00|71025.6|71015.6|71025.9|71005.9|71031|71018.9|71024.6|71004.6|291
1725255300000|2024-09-02 05:35:00|71025.7|71005.7|71012|71002|71025.7|71008.2|71009.9|70996.8|330
1725255600000|2024-09-02 05:40:00|71011.8|71001.8|71021.2|71001.2|71022.5|71004.8|71011.2|70995.9|280
1725255900000|2024-09-02 05:45:00|71021.1|71001.1|71004.8|70994.8|71029.2|71009.2|71004.8|70986.2|356
1725256200000|2024-09-02 05:50:00|71005.1|70995.1|71019.8|70999.8|71021.7|71001.7|71004.9|70990.1|308
1725256500000|2024-09-02 05:55:00|71019.7|70999.7|71025.2|71005.2|71025.7|71009.3|71012|70996.1|388
1725256800000|2024-09-02 06:00:00|71025.4|71005.4|71025|71005|71026.4|71013.2|71014.3|71001.4|415
1725257100000|2024-09-02 06:05:00|71025.1|71005.1|71033|71023|71040.4|71024|71018.1|71003.7|379
1725257400000|2024-09-02 06:10:00|71038|71018|71048.2|71028.2|71049|71033.9|71028.8|71012.7|456
1725257700000|2024-09-02 06:15:00|71048.3|71028.3|71041.9|71021.9|71050.5|71035.4|71035.7|71016.4|362
1725258000000|2024-09-02 06:20:00|71042.1|71022.1|71055.4|71035.4|71055.6|71038.8|71040.5|71022|417
1725258300000|2024-09-02 06:25:00|71056|71036|71052.6|71032.6|71059.2|71039.2|71048.4|71028.4|284
1725258600000|2024-09-02 06:30:00|71052.5|71032.5|71036.7|71016.7|71052.5|71032.5|71032.5|71012.5|368
1725258900000|2024-09-02 06:35:00|71036.8|71016.8|71035.8|71015.8|71041.1|71021.1|71032.5|71012.5|375
1725259200000|2024-09-02 06:40:00|71035.7|71015.7|71030.9|71010.9|71038.4|71018.4|71028.7|71008.7|311
1725259500000|2024-09-02 06:45:00|71031|71011|71020.5|71000.5|71031.3|71011.3|71015|70995|385
1725259800000|2024-09-02 06:50:00|71020.6|71000.6|71027.9|71007.9|71033.9|71013.9|71020|71000|427
1725260100000|2024-09-02 06:55:00|71028|71008|71041.1|71031.1|71061.4|71041.4|71027.8|71007.8|536
1725260400000|2024-09-02 07:00:00|71042.5|71032.5|71045.3|71035.3|71056.6|71039.5|71040.6|71025.4|439
1725260700000|2024-09-02 07:05:00|71045.1|71035.1|71039.8|71029.8|71051.2|71035.7|71035.3|71015.3|345
1725261000000|2024-09-02 07:10:00|71039.7|71029.7|71062.7|71042.7|71063.5|71048.2|71039.2|71029.2|414
1725261300000|2024-09-02 07:15:00|71062.9|71042.9|71076.1|71066.1|71082.5|71066.1|71062|71042|442
1725261600000|2024-09-02 07:20:00|71076|71066|71088.3|71068.3|71091|71075.8|71074.1|71059|463
1725261900000|2024-09-02 07:25:00|71088.2|71068.2|71087.4|71067.4|71098.6|71078.6|71081.6|71061.6|412
1725262200000|2024-09-02 07:30:00|71087.5|71067.5|71096.2|71076.2|71096.9|71076.9|71079.9|71059.9|393
1725262500000|2024-09-02 07:35:00|71096.5|71076.5|71103.6|71093.6|71111.1|71100.2|71096.5|71076.5|532
1725262800000|2024-09-02 07:40:00|71103.3|71093.3|71100|71080|71108.6|71093.4|71092.7|71077.1|372
1725263100000|2024-09-02 07:45:00|71100.1|71080.1|71096.9|71076.9|71103.9|71083.9|71096|71076|357
1725263400000|2024-09-02 07:50:00|71097|71077|71088.3|71068.3|71102|71082|71088.1|71068.1|373
1725263700000|2024-09-02 07:55:00|71088.2|71068.2|71086.8|71066.8|71091.3|71071.3|71084.1|71064.1|377
1725264000000|2024-09-02 08:00:00|71086.5|71066.5|71073.9|71053.9|71090.4|71070.4|71070|71050|439
1725264300000|2024-09-02 08:05:00|71074|71054|71083.2|71063.2|71083.5|71065.4|71070.2|71050.2|388
1725264600000|2024-09-02 08:10:00|71083.1|71063.1|71066|71056|71084|71068.3|71065.4|71049.9|406
1725264900000|2024-09-02 08:15:00|71065.9|71055.9|71092|71082|71108.7|71090.3|71065.9|71048.9|570
1725265200000|2024-09-02 08:20:00|71091.9|71081.9|71112.9|71092.9|71116.1|71101.9|71090|71074.6|504
1725265500000|2024-09-02 08:25:00|71113.3|71093.3|71135.4|71115.4|71135.6|71119.6|71109|71092.6|519
1725265800000|2024-09-02 08:30:00|71135.3|71115.3|71125.3|71105.3|71136.3|71116.3|71114.1|71094.1|469
1725266100000|2024-09-02 08:35:00|71125.1|71105.1|71131.2|71111.2|71147.4|71127.4|71124.3|71104.3|451
1725266400000|2024-09-02 08:40:00|71131.3|71111.3|71103.8|71093.8|71131.6|71115|71103.5|71087.9|531
1725266700000|2024-09-02 08:45:00|71104|71094|71127|71107|71128.6|71108.6|71103.6|71085.7|471
1725267000000|2024-09-02 08:50:00|71127.1|71107.1|71111.8|71091.8|71129.5|71109.5|71110.3|71090.3|412
1725267300000|2024-09-02 08:55:00|71111.7|71091.7|71100.3|71080.3|71114.2|71094.2|71098.4|71078.4|452
1725267600000|2024-09-02 09:00:00|71100|71080|71103.2|71083.2|71111.5|71091.5|71099.6|71079.6|478
1725267900000|2024-09-02 09:05:00|71103.1|71083.1|71109.4|71089.4|71110.3|71090.3|71094.7|71074.7|292
1725268200000|2024-09-02 09:10:00|71110.3|71090.3|71114.2|71104.2|71126.9|71110.3|71109.7|71089.7|397
1725268500000|2024-09-02 09:15:00|71114.1|71104.1|71128.1|71108.1|71131.3|71115.7|71113.9|71101.3|359
1725268800000|2024-09-02 09:20:00|71128|71108|71114.8|71094.8|71128.6|71108.6|71112.4|71092.4|361
1725269100000|2024-09-02 09:25:00|71114.6|71094.6|71112.9|71092.9|71114.9|71097|71100.9|71084.9|429
1725269400000|2024-09-02 09:30:00|71112.8|71092.8|71108.9|71098.9|71116.5|71100.1|71101.9|71089.1|379
1725269700000|2024-09-02 09:35:00|71109|71099|71118.1|71098.1|71119.2|71103.2|71107.6|71097.3|370
1725270000000|2024-09-02 09:40:00|71118.2|71098.2|71136.9|71116.9|71139.7|71119.7|71118.2|71098.2|353
1725270300000|2024-09-02 09:45:00|71136.8|71116.8|71137.9|71117.9|71142.6|71127.3|71130.9|71114.3|320
1725270600000|2024-09-02 09:50:00|71138|71118|71137.6|71117.6|71143.5|71127.3|71133.9|71113.9|318
1725270900000|2024-09-02 09:55:00|71137.3|71117.3|71132.4|71122.4|71138.5|71123|71129.4|71109.4|300
1725271200000|2024-09-02 10:00:00|71132.3|71122.3|71127.1|71107.1|71136.6|71122.8|71122.8|71102.8|333
1725271500000|2024-09-02 10:05:00|71127.2|71107.2|71123.7|71103.7|71128.2|71108.2|71122.3|71102.3|244
1725271800000|2024-09-02 10:10:00|71123.6|71103.6|71129.2|71109.2|71129.3|71109.3|71123.2|71103.2|208
1725272100000|2024-09-02 10:15:00|71129.3|71109.3|71133.3|71113.3|71133.6|71114.2|71120.2|71103.5|258
1725272400000|2024-09-02 10:20:00|71133.2|71113.2|71134.5|71114.5|71140.9|71120.9|71132.8|71112.8|240
1725272700000|2024-09-02 10:25:00|71134.4|71114.4|71141.3|71131.3|71149.5|71132.6|71134.1|71114.1|347
1725273000000|2024-09-02 10:30:00|71146.4|71126.4|71135.2|71115.2|71148.8|71132.1|71133.2|71113.2|290
1725273300000|2024-09-02 10:35:00|71135.3|71115.3|71147.9|71127.9|71149|71129|71134.4|71114.4|208
1725273600000|2024-09-02 10:40:00|71148|71128|71145.1|71125.1|71148.2|71128.2|71143.3|71123.3|187
1725273900000|2024-09-02 10:45:00|71145|71125|71143.5|71123.5|71148.2|71133.7|71141|71122.5|198
1725274200000|2024-09-02 10:50:00|71143.4|71123.4|71148.4|71128.4|71149.1|71129.1|71142.5|71122.5|203
1725274500000|2024-09-02 10:55:00|71148.3|71128.3|71148.2|71128.2|71150.4|71132.5|71142.4|71126.4|235
1725274800000|2024-09-02 11:00:00|71148.3|71128.3|71142.9|71122.9|71149|71129|71140.9|71120.9|265
1725275100000|2024-09-02 11:05:00|71143|71123|71146.1|71126.1|71148.2|71128.2|71142.3|71122.3|302
1725275400000|2024-09-02 11:10:00|71145.9|71125.9|71147.7|71127.7|71148.5|71128.5|71145.5|71125.5|168
1725275700000|2024-09-02 11:15:00|71147.3|71127.3|71141.6|71121.6|71149.2|71132.6|71139|71121.2|232
1725276000000|2024-09-02 11:20:00|71141.5|71121.5|71146|71126|71146.7|71126.7|71140.4|71120.4|166
1725276300000|2024-09-02 11:25:00|71146.2|71126.2|71168.9|71148.9|71169|71149|71145.9|71125.9|254
1725276600000|2024-09-02 11:30:00|71168.8|71148.8|71185|71165|71188.2|71173.5|71168.4|71148.4|361
1725276900000|2024-09-02 11:35:00|71185.3|71165.3|71182.6|71162.6|71194.9|71174.9|71182.4|71162.4|381
1725277200000|2024-09-02 11:40:00|71182.7|71162.7|71195.4|71175.4|71198.5|71178.5|71181.9|71162.7|334
1725277500000|2024-09-02 11:45:00|71195.6|71175.6|71196.1|71176.1|71198.4|71183.5|71189.9|71174.3|254
1725277800000|2024-09-02 11:50:00|71196.2|71176.2|71190.5|71180.5|71196.5|71180.7|71189.4|71173|236
1725278100000|2024-09-02 11:55:00|71190.7|71180.7|71191.9|71181.9|71197|71183.1|71189.2|71174.2|278
1725278400000|2024-09-02 12:00:00|71192.2|71182.2|71193|71173|71198.5|71182.5|71188.4|71168.4|313
1725278700000|2024-09-02 12:05:00|71192.9|71172.9|71180|71160|71193.9|71174.8|71172.5|71152.5|356
1725279000000|2024-09-02 12:10:00|71180.1|71160.1|71183|71173|71192.5|71175.6|71178.9|71158.9|300
1725279300000|2024-09-02 12:15:00|71183.1|71173.1|71178.9|71168.9|71193.2|71177.9|71177.7|71167|272
1725279600000|2024-09-02 12:20:00|71179|71169|71171.4|71161.4|71179.1|71169.1|71167.9|71150.1|289
1725279900000|2024-09-02 12:25:00|71171.5|71161.5|71177.5|71157.5|71181.3|71165.3|71171.5|71156.6|266
1725280200000|2024-09-02 12:30:00|71177.3|71157.3|71171.7|71151.7|71179.5|71159.5|71168.6|71148.6|345
1725280500000|2024-09-02 12:35:00|71171.8|71151.8|71164|71144|71173|71153|71163.3|71143.3|277
1725280800000|2024-09-02 12:40:00|71164.1|71144.1|71154.3|71134.3|71164.4|71144.4|71146.5|71126.5|319
1725281100000|2024-09-02 12:45:00|71154.4|71134.4|71149.7|71139.7|71157.6|71142.2|71148.1|71133|295
1725281400000|2024-09-02 12:50:00|71149.3|71139.3|71164.7|71144.7|71166.9|71152|71148.1|71138.1|272
1725281700000|2024-09-02 12:55:00|71164.8|71144.8|71159.8|71149.8|71169.4|71155|71158.8|71144.5|350
1725282000000|2024-09-02 13:00:00|71159.7|71149.7|71170.3|71160.3|71170.3|71160.3|71136|71116|587
1725282300000|2024-09-02 13:05:00|71170.4|71160.4|71176.5|71156.5|71180.5|71162.8|71168.8|71153.8|376
1725282600000|2024-09-02 13:10:00|71176.6|71156.6|71185.1|71165.1|71188.3|71168.3|71171.9|71153.6|356
1725282900000|2024-09-02 13:15:00|71185|71165|71170.2|71160.2|71185|71168.8|71170.1|71158.5|256
1725283200000|2024-09-02 13:20:00|71169.3|71159.3|71166.4|71156.4|71176.1|71161.4|71163.9|71150.2|324
1725283500000|2024-09-02 13:25:00|71166|71156|71177.9|71167.9|71184.6|71170.2|71163.7|71153.7|371
1725283800000|2024-09-02 13:30:00|71177.6|71167.6|71167.1|71157.1|71178.2|71168.2|71163.6|71153.6|409
1725284100000|2024-09-02 13:35:00|71167|71157|71147.1|71137.1|71167|71157|71147|71137|324
1725284400000|2024-09-02 13:40:00|71147.3|71137.3|71160.3|71150.3|71162|71152|71147|71137|279
1725284700000|2024-09-02 13:45:00|71160.4|71150.4|71156|71146|71164.4|71154.4|71151.1|71141.1|332
1725285000000|2024-09-02 13:50:00|71156.1|71146.1|71141|71121|71157.3|71147.3|71133.7|71119.4|401
1725285300000|2024-09-02 13:55:00|71141.7|71121.7|71144.5|71134.5|71145.8|71135|71136.5|71120.7|433
1725285600000|2024-09-02 14:00:00|71144.4|71134.4|71140.2|71130.2|71146.3|71136.3|71140.1|71130.1|299
1725285900000|2024-09-02 14:05:00|71140.1|71130.1|71141.6|71121.6|71144.5|71130.3|71134.7|71121.4|295
1725286200000|2024-09-02 14:10:00|71141.5|71121.5|71155.4|71135.4|71156.2|71136.2|71139.6|71119.6|324
1725286500000|2024-09-02 14:15:00|71155.1|71135.1|71151.3|71131.3|71157.6|71139.7|71147.3|71130.7|313
1725286800000|2024-09-02 14:20:00|71151.4|71131.4|71151.6|71131.6|71152.5|71140|71145.3|71129.8|291
1725287100000|2024-09-02 14:25:00|71151.7|71131.7|71153.4|71133.4|71156.4|71136.4|71149|71129|238
1725287400000|2024-09-02 14:30:00|71153.5|71133.5|71157.3|71137.3|71157.4|71137.4|71152.8|71132.8|278
1725287700000|2024-09-02 14:35:00|71157.4|71137.4|71155.9|71145.9|71162.9|71148.2|71155.9|71136.2|217
1725288000000|2024-09-02 14:40:00|71155.7|71145.7|71157.6|71147.6|71163.3|71153.3|71151.7|71140|259
1725288300000|2024-09-02 14:45:00|71161.4|71141.4|71157.8|71147.8|71161.4|71148.8|71151.9|71140.2|344
1725288600000|2024-09-02 14:50:00|71157.9|71147.9|71161.5|71151.5|71168.1|71158.1|71156.1|71143.4|437
1725288900000|2024-09-02 14:55:00|71161.4|71151.4|71176.6|71166.6|71178.5|71168.5|71157.9|71147.9|545
1725289200000|2024-09-02 15:00:00|71176.9|71166.9|71166.8|71156.8|71182.7|71171.9|71166.8|71153.2|539
1725289500000|2024-09-02 15:05:00|71166.7|71156.7|71171.7|71161.7|71176.9|71166.2|71163.9|71149.1|264
1725289800000|2024-09-02 15:10:00|71171.6|71161.6|71176.2|71166.2|71177.2|71167.2|71169.8|71159.8|279
1725290100000|2024-09-02 15:15:00|71176.3|71166.3|71175.3|71165.3|71177.7|71167.7|71171.3|71161.3|261
1725290400000|2024-09-02 15:20:00|71175.5|71165.5|71171|71161|71176.1|71166.1|71169.8|71159.8|181
1725290700000|2024-09-02 15:25:00|71171.1|71161.1|71167.4|71157.4|71171.1|71161.1|71165.2|71155.2|173
1725291000000|2024-09-02 15:30:00|71167.8|71157.8|71164|71154|71169.5|71159.5|71163.2|71153.2|98
1725291300000|2024-09-02 15:35:00|71163.8|71153.8|71179.1|71159.1|71188|71172.8|71160|71149.6|193
1725291600000|2024-09-02 15:40:00|71179.2|71159.2|71176.1|71166.1|71181.2|71166.1|71173|71157.2|141
1725291900000|2024-09-02 15:45:00|71176|71166|71178.4|71158.4|71181.3|71167.9|71175.7|71158.4|181
1725292200000|2024-09-02 15:50:00|71178.5|71158.5|71171|71161|71179.2|71167.6|71169.6|71158.5|147
1725292500000|2024-09-02 15:55:00|71170.9|71160.9|71176.5|71166.5|71176.6|71166.6|71170.8|71160.8|148
1725292800000|2024-09-02 16:00:00|71176.4|71166.4|71175|71165|71177.8|71167.8|71174.2|71164.2|192
1725293100000|2024-09-02 16:05:00|71174.9|71164.9|71171.6|71161.6|71178.2|71168.2|71169.9|71155.7|242
1725293400000|2024-09-02 16:10:00|71171.5|71161.5|71176.1|71166.1|71176.4|71166.1|71169.3|71155.1|144
1725293700000|2024-09-02 16:15:00|71176.2|71166.2|71174.7|71164.7|71176.2|71166.2|71171.7|71161.7|155
1725294000000|2024-09-02 16:20:00|71174.6|71164.6|71175.7|71165.7|71176.1|71166.1|71173|71163|113
1725294300000|2024-09-02 16:25:00|71175.8|71165.8|71170.1|71160.1|71176.3|71166.3|71169.5|71159.5|209
1725294600000|2024-09-02 16:30:00|71169.9|71159.9|71171.1|71161.1|71173.8|71163.8|71168.9|71158.9|439
1725294900000|2024-09-02 16:35:00|71171.2|71161.2|71173.7|71163.7|71174.1|71164.1|71170.6|71160.6|142
1725295200000|2024-09-02 16:40:00|71173.8|71163.8|71174|71164|71177.8|71167.8|71173|71163|162
1725295500000|2024-09-02 16:45:00|71174.1|71164.1|71173.5|71163.5|71178.8|71164.9|71173.1|71158.6|233
1725295800000|2024-09-02 16:50:00|71173.6|71163.6|71172|71162|71174|71164|71171.7|71161.7|116
1725296100000|2024-09-02 16:55:00|71171.9|71161.9|71170.7|71150.7|71176.9|71162.1|71165.6|71150.6|392
1725296400000|2024-09-02 17:00:00|71170.6|71150.6|71170.3|71150.3|71171.2|71151.2|71169.6|71149.6|130
1725296700000|2024-09-02 17:05:00|71170.2|71150.2|71168.4|71148.4|71170.2|71150.2|71167.6|71147.6|95
1725297000000|2024-09-02 17:10:00|71168.1|71148.1|71168.3|71148.3|71169.1|71149.1|71167.5|71147.5|87
1725297300000|2024-09-02 17:15:00|71168.1|71148.1|71167.7|71147.7|71168.3|71148.3|71167|71147|81
1725297600000|2024-09-02 17:20:00|71167.8|71147.8|71162.9|71142.9|71167.8|71147.8|71162|71142|95
1725297900000|2024-09-02 17:25:00|71162.8|71142.8|71163.1|71143.1|71163.1|71143.1|71162.1|71142.1|65
1725298200000|2024-09-02 17:30:00|71162.9|71142.9|71163.4|71143.4|71163.6|71147.9|71157|71141.8|77
1725298500000|2024-09-02 17:35:00|71163.5|71143.5|71159.5|71149.5|71164.6|71149.5|71158|71143.2|42
1725298800000|2024-09-02 17:40:00|71159.6|71149.6|71170.1|71150.1|71170.1|71150.1|71159.4|71144.4|92
1725299100000|2024-09-02 17:45:00|71170|71150|71169.3|71149.3|71170.3|71154.5|71164.1|71149|45
1725299400000|2024-09-02 17:50:00|71169.8|71149.8|71170.1|71150.1|71170.1|71155|71164.2|71149.1|42
1725299700000|2024-09-02 17:55:00|71169.7|71149.7|71169.6|71149.6|71170.2|71154.8|71164.4|71149.5|33
1725300000000|2024-09-02 18:00:00|71169.5|71149.5|71166|71146|71169.5|71154.1|71161.2|71146|40
1725300300000|2024-09-02 18:05:00|71165.9|71145.9|71160.4|71150.4|71166.1|71150.5|71160.4|71145.1|64
1725300600000|2024-09-02 18:10:00|71160.6|71150.6|71165.5|71145.5|71165.7|71150.6|71160.4|71145.4|17
1725300900000|2024-09-02 18:15:00|71165.6|71145.6|71159.3|71149.3|71165.6|71150.5|71158.6|71143.5|44
1725301200000|2024-09-02 18:20:00|71159.4|71149.4|71160.4|71150.4|71165.9|71151|71159.2|71144.6|44
1725301500000|2024-09-02 18:25:00|71160.1|71150.1|71170.1|71160.1|71174|71160.5|71160.1|71144.9|137
1725301800000|2024-09-02 18:30:00|71170|71160|71173.3|71153.3|71174.2|71160|71167.9|71152.9|55
1725302100000|2024-09-02 18:35:00|71173.4|71153.4|71172.9|71152.9|71176.6|71156.6|71172.6|71152.6|279
1725302400000|2024-09-02 18:40:00|71173.1|71153.1|71167.7|71157.7|71173.7|71157.9|71167.3|71151.9|135
1725302700000|2024-09-02 18:45:00|71172.7|71152.7|71167.6|71157.6|71172.8|71157.7|71167.5|71152.6|19
1725303000000|2024-09-02 18:50:00|71167.5|71157.5|71172.8|71152.8|71172.9|71157.9|71167.5|71152.6|19
1725303300000|2024-09-02 18:55:00|71172.7|71152.7|71172.6|71152.6|71172.9|71157.9|71167.4|71152.4|38
1725303600000|2024-09-02 19:00:00|71167.7|71157.7|71173.1|71153.1|71173.5|71158.3|71167.7|71152.9|38
1725303900000|2024-09-02 19:05:00|71173.3|71153.3|71172.4|71152.4|71173.3|71153.3|71172.1|71152.1|28
1725304200000|2024-09-02 19:10:00|71172.3|71152.3|71167.6|71157.6|71172.7|71157.7|71167.1|71152|34
1725304500000|2024-09-02 19:15:00|71167.7|71157.7|71167.7|71157.7|71167.8|71157.8|71167.5|71157.5|11
1725304800000|2024-09-02 19:20:00|71167.6|71157.6|71167.6|71157.6|71167.9|71157.9|71167.6|71157.6|12
1725305100000|2024-09-02 19:25:00|71167.7|71157.7|71173|71153|71173|71158|71167.7|71152.9|14
1725305400000|2024-09-02 19:30:00|71173.2|71153.2|71172.8|71152.8|71173.2|71153.2|71172.7|71152.7|17
1725305700000|2024-09-02 19:35:00|71172.9|71152.9|71173|71153|71173.1|71158.1|71168|71152.8|13
1725306000000|2024-09-02 19:40:00|71172.9|71152.9|71168.2|71158.2|71173.3|71158.3|71168.2|71152.9|23
1725306300000|2024-09-02 19:45:00|71168.3|71158.3|71173.2|71153.2|71173.3|71158.6|71168.2|71153.2|17
1725306600000|2024-09-02 19:50:00|71176.2|71156.2|71175.3|71155.3|71176.2|71156.2|71175|71155|18
1725306900000|2024-09-02 19:55:00|71175.1|71155.1|71174.8|71154.8|71175.7|71155.7|71174.8|71154.8|28
1725307200000|2024-09-02 20:00:00|71174.7|71154.7|71174.7|71154.7|71174.9|71154.9|71174.5|71154.5|24
1725307500000|2024-09-02 20:05:00|71174.9|71154.9|71174.8|71154.8|71176|71160.4|71169.7|71154.2|27
1725307800000|2024-09-02 20:10:00|71174.9|71154.9|71175|71155|71175.1|71160.1|71169.9|71154.7|19
1725308100000|2024-09-02 20:15:00|71174.8|71154.8|71172.9|71152.9|71174.8|71154.8|71172.8|71152.8|28
1725308400000|2024-09-02 20:20:00|71173.1|71153.1|71173.1|71153.1|71173.2|71153.2|71172.9|71152.9|12
1725308700000|2024-09-02 20:25:00|71173|71153|71172.9|71152.9|71173.2|71153.2|71172.8|71152.8|20
1725309000000|2024-09-02 20:30:00|71173|71153|71172.5|71152.5|71173.5|71153.5|71172.5|71152.5|23
1725309300000|2024-09-02 20:35:00|71173.3|71153.3|71171.2|71151.2|71173.3|71153.3|71170.6|71150.6|60
1725309600000|2024-09-02 20:40:00|71171.6|71151.6|71172.5|71152.5|71174.7|71154.7|71170.8|71150.8|109
1725309900000|2024-09-02 20:45:00|71171.4|71151.4|71171.5|71151.5|71173.9|71153.9|71168.6|71148.6|89
1725310200000|2024-09-02 20:50:00|71171.6|71151.6|71173|71153|71173.5|71153.5|71171.3|71151.3|41
1725310500000|2024-09-02 20:55:00|71173.1|71153.1|71206|71113.3|71206.1|71154.6|71173.1|71113.2|73
1725310800000|2024-09-02 21:00:00|71205.8|71113|71206.9|71087.9|71215.6|71113|71205.8|71087|20
1725311100000|2024-09-02 21:05:00|71195.7|71076.7|71193.2|71074.2|71195.9|71076.9|71191|71072|11
1725311400000|2024-09-02 21:10:00|71192.6|71073.6|71191.4|71072.4|71192.7|71073.7|71191.4|71072.4|4
1725311700000|2024-09-02 21:15:00|71191.5|71072.5|71194.9|71075.9|71194.9|71075.9|71191.5|71072.5|4
1725312000000|2024-09-02 21:20:00|71194.3|71075.3|71193.5|71074.5|71194.3|71075.3|71193.5|71074.5|2
1725312300000|2024-09-02 21:25:00|71192.2|71073.2|71193|71074|71193.3|71074.3|71192.1|71073.1|10
1725312600000|2024-09-02 21:30:00|71193.2|71074.2|71192.6|71073.6|71193.4|71074.4|71192|71073|39
1725312900000|2024-09-02 21:35:00|71192.1|71073.1|71192|71073|71193.1|71074.1|71191.2|71072.2|45
1725313200000|2024-09-02 21:40:00|71192.1|71073.1|71193.5|71074.5|71193.6|71074.6|71188.3|71069.3|14
1725313500000|2024-09-02 21:45:00|71193.6|71074.6|71194|71075|71197|71078|71192.2|71073.2|21
1725313800000|2024-09-02 21:50:00|71194.1|71075.1|71193|71074|71195.7|71076.7|71191.5|71072.6|20
1725314100000|2024-09-02 21:55:00|71192.6|71073.6|71194.6|71075.6|71201.2|71082.2|71192|71073|41
1725314400000|2024-09-02 22:00:00|71194.5|71075.5|71190.6|71074.1|71205.7|71087.2|71189.2|71070.5|296
1725314700000|2024-09-02 22:05:00|71191.8|71075.8|71186.5|71077.4|71195.4|71084.4|71178.8|71069.8|407
1725315000000|2024-09-02 22:10:00|71185.9|71072.5|71185.5|71079.1|71190.2|71082|71174.6|71071|419
1725315300000|2024-09-02 22:15:00|71185.4|71079|71181|71078.1|71189.7|71083.8|71176.7|71074.8|230
1725315600000|2024-09-02 22:20:00|71183.2|71078.5|71195.7|71079.9|71199.4|71085.1|71179|71076|168
1725315900000|2024-09-02 22:25:00|71198.6|71079.7|71196.5|71079.8|71200.3|71083.1|71191.7|71075.1|115
1725316200000|2024-09-02 22:30:00|71196.3|71079.7|71191|71085.6|71199.9|71091.7|71190.6|71078.2|129
1725316500000|2024-09-02 22:35:00|71192.5|71087.1|71195.4|71089.5|71199.3|71094.3|71190.5|71085|155
1725316800000|2024-09-02 22:40:00|71195.5|71086.3|71191|71086.1|71198.1|71094.7|71172.7|71078.3|228
1725317100000|2024-09-02 22:45:00|71190.9|71086.9|71159.1|71091.2|71202|71146.3|71158.1|71072.8|343
1725317400000|2024-09-02 22:50:00|71159|71091|71169.3|71114.3|71175.9|71118|71159|71084.7|220
1725317700000|2024-09-02 22:55:00|71168.8|71113.8|71168.5|71114.7|71169.3|71118.8|71164.5|71113.2|132
1725318000000|2024-09-02 23:00:00|71166.8|71117|71179.7|71125.1|71183.3|71136.6|71164.4|71115.1|385
1725318300000|2024-09-02 23:05:00|71179.9|71125.9|71176.9|71126.6|71180.9|71131.4|71175.9|71122.8|337
1725318600000|2024-09-02 23:10:00|71176.6|71126.2|71182.2|71129.1|71183.1|71132.1|71175.8|71122.4|359
1725318900000|2024-09-02 23:15:00|71182.1|71129.2|71168.8|71120.6|71183.4|71133.7|71168.8|71120.6|401
1725319200000|2024-09-02 23:20:00|71168.1|71120|71173.3|71121.1|71177|71129.3|71159.1|71115.6|478
1725319500000|2024-09-02 23:25:00|71173.1|71121.6|71173.5|71121.7|71175.2|71122.5|71168.6|71116|252
1725319800000|2024-09-02 23:30:00|71170.6|71121.6|71169.3|71122.2|71176|71124.2|71169.2|71116.8|214
1725320100000|2024-09-02 23:35:00|71169.8|71120.6|71169.1|71122.5|71172.3|71125.4|71166.8|71119.9|329
1725320400000|2024-09-02 23:40:00|71169.3|71122.7|71173.3|71128.6|71178.6|71133.6|71168.2|71121|551
1725320700000|2024-09-02 23:45:00|71173.5|71128.5|71177.9|71131.4|71179.7|71134.3|71171.6|71121.4|360
1725321000000|2024-09-02 23:50:00|71178|71131.5|71167.8|71147.8|71179.7|71149.8|71162.8|71130.6|529
1725321300000|2024-09-02 23:55:00|71167.7|71147.7|71176.1|71156.1|71183.7|71157.2|71167.7|71147.7|785
1725321600000|2024-09-03 00:00:00|71175.4|71155.4|71177.9|71157.9|71180.9|71160.9|71174.4|71154.4|605
1725321900000|2024-09-03 00:05:00|71178|71158|71178.2|71158.2|71181.2|71161.2|71177.1|71157.1|523
1725322200000|2024-09-03 00:10:00|71178.1|71158.1|71161.3|71141.3|71178.7|71158.7|71160.1|71140.1|634
1725322500000|2024-09-03 00:15:00|71161.4|71141.4|71161.1|71141.1|71165.2|71145.2|71158.9|71138.9|756
1725322800000|2024-09-03 00:20:00|71161|71141|71171.4|71151.4|71174.5|71154.5|71159|71139|307
1725323100000|2024-09-03 00:25:00|71171.5|71151.5|71178.3|71158.3|71179.4|71159.4|71168.4|71148.4|224
1725323400000|2024-09-03 00:30:00|71178.1|71158.1|71189.3|71169.3|71189.6|71169.6|71178.1|71158.1|256
1725323700000|2024-09-03 00:35:00|71189.4|71169.4|71193.4|71173.4|71197.6|71177.6|71188.8|71168.8|329
1725324000000|2024-09-03 00:40:00|71193|71173|71188.5|71168.5|71194.1|71176.5|71184.3|71164.3|231
1725324300000|2024-09-03 00:45:00|71188.3|71168.3|71189.4|71169.4|71195|71178.2|71180.1|71163.5|303
1725324600000|2024-09-03 00:50:00|71189.5|71169.5|71192.2|71172.2|71197.9|71177.9|71188.8|71168.8|417
1725324900000|2024-09-03 00:55:00|71192.1|71172.1|71201.3|71181.3|71206.5|71186.5|71190.2|71170.2|376
1725325200000|2024-09-03 01:00:00|71200.4|71180.4|71197.4|71185.4|71201.4|71188.7|71190.9|71176|394
1725325500000|2024-09-03 01:05:00|71197.3|71185.3|71187.2|71181.2|71198.4|71188.2|71186.8|71178.8|324
1725325800000|2024-09-03 01:10:00|71186.8|71180.8|71189.2|71177.2|71189.9|71181.4|71176|71169.3|356
1725326100000|2024-09-03 01:15:00|71188.2|71176.2|71200.2|71188.2|71201|71191|71187.7|71175.7|339
1725326400000|2024-09-03 01:20:00|71200.1|71188.1|71230.9|71218.9|71235.4|71223.4|71198.9|71188.1|465
1725326700000|2024-09-03 01:25:00|71230.8|71218.8|71227.6|71215.6|71234.3|71225.1|71219.2|71211.2|369
1725327000000|2024-09-03 01:30:00|71227.7|71215.7|71202.9|71190.9|71233.1|71222.7|71200.8|71188.8|600
1725327300000|2024-09-03 01:35:00|71202.5|71190.5|71190.8|71184.8|71202.7|71196.7|71188.3|71176.3|581
1725327600000|2024-09-03 01:40:00|71190.7|71184.7|71211.9|71199.9|71217|71207.9|71182.2|71176.2|578
1725327900000|2024-09-03 01:45:00|71211.7|71199.7|71216.5|71204.5|71221|71211.2|71206.8|71196.7|521
1725328200000|2024-09-03 01:50:00|71216.4|71204.4|71198.3|71186.3|71216.4|71204.4|71179.5|71172.2|705
1725328500000|2024-09-03 01:55:00|71198.5|71186.5|71198.2|71192.2|71203.9|71195.2|71183.6|71177.4|579
1725328800000|2024-09-03 02:00:00|71198.1|71192.1|71200.8|71194.8|71209.1|71202.4|71191.8|71185.8|551
1725329100000|2024-09-03 02:05:00|71200.7|71194.7|71210.3|71204.3|71219.1|71209.1|71199.5|71193.5|459
1725329400000|2024-09-03 02:10:00|71210.4|71204.4|71216.2|71204.2|71217.9|71207|71195|71189|497
1725329700000|2024-09-03 02:15:00|71215.5|71203.5|71217|71205|71218.5|71209.1|71208|71201.3|358
1725330000000|2024-09-03 02:20:00|71216.9|71204.9|71229.2|71223.2|71233.6|71223.7|71216.5|71204.5|387
1725330300000|2024-09-03 02:25:00|71229.1|71223.1|71257|71245|71257.2|71247.8|71228.5|71220.2|454
1725330600000|2024-09-03 02:30:00|71257.3|71245.3|71260.7|71248.7|71276.3|71268.1|71252.6|71244.4|502
1725330900000|2024-09-03 02:35:00|71260.8|71248.8|71260.7|71254.7|71263.9|71257.7|71254.7|71247.4|327
1725331200000|2024-09-03 02:40:00|71260.6|71254.6|71257.9|71245.9|71262|71256|71247.4|71235.4|357
1725331500000|2024-09-03 02:45:00|71252.8|71246.8|71255.3|71249.3|71257|71251|71245.7|71235.9|352
1725331800000|2024-09-03 02:50:00|71255.4|71249.4|71259.9|71253.9|71270.1|71260.9|71255.4|71248.8|356
1725332100000|2024-09-03 02:55:00|71259.8|71253.8|71254.5|71248.5|71263.9|71254.2|71254.3|71244.5|366
1725332400000|2024-09-03 03:00:00|71254.6|71248.6|71263.4|71257.4|71266.9|71259.5|71254.6|71248.6|377
1725332700000|2024-09-03 03:05:00|71263.3|71257.3|71262.2|71256.2|71263.7|71257.7|71258.3|71252.3|345
1725333000000|2024-09-03 03:10:00|71262.3|71256.3|71264.2|71258.2|71265.8|71259.8|71254.6|71248.6|270
1725333300000|2024-09-03 03:15:00|71264.1|71258.1|71265.4|71259.4|71278.1|71270.8|71262.4|71256|415
1725333600000|2024-09-03 03:20:00|71265.7|71259.7|71267.9|71261.9|71273.4|71267.4|71263.9|71257.9|314
1725333900000|2024-09-03 03:25:00|71267.8|71261.8|71270.8|71264.8|71271.6|71264.8|71262.7|71253|362
1725334200000|2024-09-03 03:30:00|71270.7|71264.7|71271.3|71259.3|71273.8|71266|71261.3|71255.3|253
1725334500000|2024-09-03 03:35:00|71271.4|71259.4|71270.4|71258.4|71273.7|71267.7|71264.7|71255.8|285
1725334800000|2024-09-03 03:40:00|71271.2|71259.2|71257.1|71245.1|71271.2|71259.2|71253.5|71244.2|239
1725335100000|2024-09-03 03:45:00|71257|71245|71242.3|71236.3|71261.3|71249.3|71234.6|71228.6|417
1725335400000|2024-09-03 03:50:00|71242.7|71236.7|71245.5|71239.5|71251.9|71245.9|71240.4|71234.4|344
1725335700000|2024-09-03 03:55:00|71245.6|71239.6|71257.4|71251.4|71262.6|71252|71244.1|71238.1|332
1725336000000|2024-09-03 04:00:00|71257.7|71251.7|71267.4|71255.4|71267.5|71255.5|71249.7|71243.5|287
1725336300000|2024-09-03 04:05:00|71267.3|71255.3|71260.7|71248.7|71268.9|71256.9|71257.4|71245.4|283
1725336600000|2024-09-03 04:10:00|71260.8|71248.8|71249.4|71243.4|71261.8|71249.8|71249.2|71240.9|272
1725336900000|2024-09-03 04:15:00|71250|71244|71243.8|71231.8|71253.5|71247.5|71234.1|71223.3|347
1725337200000|2024-09-03 04:20:00|71241.4|71235.4|71239.2|71233.2|71245.1|71236.1|71231.7|71225.7|266
1725337500000|2024-09-03 04:25:00|71239.3|71233.3|71231.4|71225.4|71242.3|71234.1|71228.1|71218.7|351
1725337800000|2024-09-03 04:30:00|71231.5|71225.5|71231.2|71219.2|71238|71229.6|71228.2|71219.2|286
1725338100000|2024-09-03 04:35:00|71231.3|71219.3|71229.9|71217.9|71232|71220.9|71217.7|71207.4|295
1725338400000|2024-09-03 04:40:00|71230|71218|71224.3|71218.3|71236.6|71227.5|71218.1|71212.1|283
1725338700000|2024-09-03 04:45:00|71224.2|71218.2|71207.6|71195.6|71224.6|71218.6|71203.5|71195.2|310
1725339000000|2024-09-03 04:50:00|71207.5|71195.5|71219.8|71213.8|71219.8|71213.8|71203.4|71194.2|318
1725339300000|2024-09-03 04:55:00|71219.9|71213.9|71233.5|71221.5|71234.7|71224.5|71215|71208.7|320
1725339600000|2024-09-03 05:00:00|71233.3|71221.3|71237.7|71225.7|71237.9|71231.1|71223.8|71215|371
1725339900000|2024-09-03 05:05:00|71237.9|71225.9|71239.4|71227.4|71244.4|71232.4|71233.8|71224.7|375
1725340200000|2024-09-03 05:10:00|71239.5|71227.5|71240|71228|71243.5|71231.5|71235.1|71223.1|247
1725340500000|2024-09-03 05:15:00|71239.9|71227.9|71227.9|71221.9|71239.9|71232.1|71221.7|71209.7|355
1725340800000|2024-09-03 05:20:00|71227.2|71221.2|71227|71221|71230.8|71224.8|71212.1|71203.8|466
1725341100000|2024-09-03 05:25:00|71226.9|71220.9|71238.7|71232.7|71239.9|71232.8|71224.2|71218.2|362
1725341400000|2024-09-03 05:30:00|71239.2|71233.2|71235.1|71229.1|71243.5|71236.6|71230.2|71224.2|522
1725341700000|2024-09-03 05:35:00|71235.2|71229.2|71241|71229|71244.9|71235.8|71235.2|71228.5|414
1725342000000|2024-09-03 05:40:00|71242.3|71230.3|71246.7|71234.7|71250|71238.7|71239.2|71229.4|354
1725342300000|2024-09-03 05:45:00|71246.4|71234.4|71249.6|71237.6|71253.9|71241.9|71242.3|71230.3|374
1725342600000|2024-09-03 05:50:00|71249.8|71237.8|71231.5|71225.5|71249.8|71239.7|71228.4|71219.5|455
1725342900000|2024-09-03 05:55:00|71231.6|71225.6|71240.5|71234.5|71245|71237.7|71231.6|71225.6|398
1725343200000|2024-09-03 06:00:00|71239.9|71233.9|71251.8|71245.8|71260.4|71251.7|71239.9|71233.9|540
1725343500000|2024-09-03 06:05:00|71251.6|71245.6|71244.7|71232.7|71252.4|71246.4|71240.8|71229.4|403
1725343800000|2024-09-03 06:10:00|71245.4|71233.4|71241.6|71235.6|71248.6|71239.2|71238.8|71231.7|417
1725344100000|2024-09-03 06:15:00|71241.7|71235.7|71234|71228|71251.2|71242.9|71234|71228|432
1725344400000|2024-09-03 06:20:00|71233.9|71227.9|71234.2|71228.2|71239.5|71233.5|71230.1|71220.4|451
1725344700000|2024-09-03 06:25:00|71232.9|71226.9|71222.4|71210.4|71238.8|71232.8|71221.6|71209.6|385
1725345000000|2024-09-03 06:30:00|71222|71210|71230.5|71218.5|71239.1|71230|71215.5|71203.5|483
1725345300000|2024-09-03 06:35:00|71230.2|71218.2|71214.7|71202.7|71230.9|71222.9|71202.7|71195.5|488
1725345600000|2024-09-03 06:40:00|71216.4|71204.4|71204|71192|71222.2|71211.3|71200.9|71191.9|435
1725345900000|2024-09-03 06:45:00|71204.4|71192.4|71220.3|71214.3|71222.4|71215.3|71204.4|71192.4|408
1725346200000|2024-09-03 06:50:00|71220.4|71214.4|71227.8|71221.8|71228.3|71222.3|71215.5|71208.8|396
1725346500000|2024-09-03 06:55:00|71229.5|71223.5|71213.2|71207.2|71230.2|71224.2|71210.8|71201.1|440
1725346800000|2024-09-03 07:00:00|71212.9|71206.9|71210.7|71204.7|71221.4|71215.4|71202.3|71194.7|579
1725347100000|2024-09-03 07:05:00|71210.9|71204.9|71210|71204|71218.1|71209.3|71202.1|71195.8|485
1725347400000|2024-09-03 07:10:00|71209.8|71203.8|71169.9|71163.9|71211|71205|71168.1|71162.1|671
1725347700000|2024-09-03 07:15:00|71169.7|71163.7|71178.2|71172.2|71194.9|71185.9|71164.1|71158.1|620
1725348000000|2024-09-03 07:20:00|71178.3|71172.3|71183|71177|71190.5|71183.1|71173.9|71167.9|506
1725348300000|2024-09-03 07:25:00|71182.7|71176.7|71198.2|71192.2|71201.7|71192.9|71181.4|71172.6|442
1725348600000|2024-09-03 07:30:00|71198.5|71192.5|71195.2|71189.2|71200.7|71194.7|71185.5|71179.5|378
1725348900000|2024-09-03 07:35:00|71195.3|71189.3|71166.9|71160.9|71196|71190|71161.5|71154.8|421
1725349200000|2024-09-03 07:40:00|71167|71161|71175.5|71169.5|71178.6|71172.6|71165.3|71159.3|468
1725349500000|2024-09-03 07:45:00|71175.3|71169.3|71189.4|71183.4|71194|71188|71173.3|71167.3|520
1725349800000|2024-09-03 07:50:00|71189.5|71183.5|71188.5|71182.5|71192|71186|71178.3|71172.3|564
1725350100000|2024-09-03 07:55:00|71188.3|71182.3|71192.7|71186.7|71194.3|71186.9|71182.4|71176.4|674
1725350400000|2024-09-03 08:00:00|71192.8|71186.8|71192.5|71186.5|71200.7|71194.7|71187.4|71181.4|604
1725350700000|2024-09-03 08:05:00|71192.3|71186.3|71185.8|71179.8|71193.5|71187.5|71179.2|71173.2|535
1725351000000|2024-09-03 08:10:00|71185.9|71179.9|71172.3|71166.3|71190.5|71184.5|71170.2|71164.2|498
1725351300000|2024-09-03 08:15:00|71172.2|71166.2|71173.4|71167.4|71181.7|71175.7|71169.5|71163.5|539
1725351600000|2024-09-03 08:20:00|71173.1|71167.1|71195.8|71189.8|71199.8|71193.8|71172.4|71164.7|452
1725351900000|2024-09-03 08:25:00|71195.7|71189.7|71208.7|71196.7|71208.9|71198.2|71180.9|71174.9|561
1725352200000|2024-09-03 08:30:00|71208.6|71196.6|71183.7|71177.7|71214.3|71205.5|71183.3|71177.3|582
1725352500000|2024-09-03 08:35:00|71183.8|71177.8|71190.8|71184.8|71197.4|71190.3|71177.2|71167.9|604
1725352800000|2024-09-03 08:40:00|71190.9|71184.9|71192.7|71186.7|71204.3|71194|71184.9|71176.8|534
1725353100000|2024-09-03 08:45:00|71192.8|71186.8|71197.8|71191.8|71199.2|71193.2|71189.5|71183.5|413
1725353400000|2024-09-03 08:50:00|71197.9|71191.9|71207.4|71201.4|71210.8|71204.8|71197.8|71191.8|431
1725353700000|2024-09-03 08:55:00|71207.5|71201.5|71218.8|71206.8|71220|71212.6|71207.5|71201.5|457
1725354000000|2024-09-03 09:00:00|71218.4|71206.4|71226|71220|71230|71224|71212.8|71205.1|437
1725354300000|2024-09-03 09:05:00|71225.9|71219.9|71242.9|71236.9|71248.1|71239.2|71225.9|71219.9|457
1725354600000|2024-09-03 09:10:00|71242.8|71236.8|71243|71237|71245.9|71239.9|71235.7|71226.9|498
1725354900000|2024-09-03 09:15:00|71242.8|71236.8|71239.2|71233.2|71243.4|71237.4|71236.7|71227.9|352
1725355200000|2024-09-03 09:20:00|71239.1|71233.1|71234|71228|71245.4|71237.9|71232.6|71226.6|386
1725355500000|2024-09-03 09:25:00|71233.9|71227.9|71238.2|71226.2|71241.9|71235.9|71231|71224.1|318
1725355800000|2024-09-03 09:30:00|71238.7|71226.7|71241.2|71235.2|71243.4|71237.4|71236.2|71226.3|403
1725356100000|2024-09-03 09:35:00|71241.1|71235.1|71234.3|71228.3|71242|71236|71234.1|71228.1|355
1725356400000|2024-09-03 09:40:00|71233.8|71227.8|71232.9|71226.9|71236|71230|71227.1|71219.9|353
1725356700000|2024-09-03 09:45:00|71232.3|71226.3|71240|71234|71241.9|71235.9|71230.9|71224.9|272
1725357000000|2024-09-03 09:50:00|71240.1|71234.1|71251.6|71245.6|71251.7|71245.7|71238.4|71232.4|410
1725357300000|2024-09-03 09:55:00|71251.9|71245.9|71247.9|71241.9|71258.7|71252.3|71246.3|71240.3|439
1725357600000|2024-09-03 10:00:00|71248|71242|71254.2|71248.2|71254.3|71248.3|71248|71240.4|364
1725357900000|2024-09-03 10:05:00|71254.1|71248.1|71245.6|71239.6|71255.9|71249.9|71244.9|71238.9|272
1725358200000|2024-09-03 10:10:00|71245.5|71239.5|71233.2|71227.2|71247.9|71241.9|71231.6|71225.6|382
1725358500000|2024-09-03 10:15:00|71232.4|71226.4|71244.5|71238.5|71246|71240|71229.9|71223.9|324
1725358800000|2024-09-03 10:20:00|71244.3|71238.3|71246.3|71240.3|71251.9|71245.9|71244.3|71238.3|336
1725359100000|2024-09-03 10:25:00|71246.4|71240.4|71243.3|71237.3|71252.3|71246.3|71241.3|71235.3|371
1725359400000|2024-09-03 10:30:00|71243.2|71237.2|71256.5|71250.5|71259.6|71251.4|71241.8|71235.8|293
1725359700000|2024-09-03 10:35:00|71256.7|71250.7|71262.2|71250.2|71266.6|71258.2|71256.7|71250.2|283
1725360000000|2024-09-03 10:40:00|71262|71250|71255|71249|71262.1|71254.4|71250.5|71244.5|302
1725360300000|2024-09-03 10:45:00|71255.1|71249.1|71266.9|71260.9|71270|71261.2|71255.1|71249.1|385
1725360600000|2024-09-03 10:50:00|71266.8|71260.8|71257.5|71251.5|71267.4|71261.4|71253.4|71247.4|304
1725360900000|2024-09-03 10:55:00|71256.9|71250.9|71265.1|71259.1|71266.2|71260.2|71256.6|71250.6|350
1725361200000|2024-09-03 11:00:00|71265.2|71259.2|71264.7|71258.7|71270.9|71261.7|71260.9|71254.9|267
1725361500000|2024-09-03 11:05:00|71264.8|71258.8|71265.5|71259.5|71266.9|71260.9|71263.5|71257.5|194
1725361800000|2024-09-03 11:10:00|71265.8|71259.8|71267.2|71261.2|71267.6|71261.6|71265.2|71259.2|135
1725362100000|2024-09-03 11:15:00|71267.1|71261.1|71267.3|71261.3|71272.7|71265.1|71266.8|71259.6|243
1725362400000|2024-09-03 11:20:00|71267.5|71261.5|71265.2|71259.2|71270.4|71264.4|71264.3|71258.3|147
1725362700000|2024-09-03 11:25:00|71265.5|71259.5|71270.1|71264.1|71271.2|71265.2|71265.1|71259.1|243
1725363000000|2024-09-03 11:30:00|71270|71264|71281.9|71275.9|71286.1|71280.1|71270|71264|255
1725363300000|2024-09-03 11:35:00|71281.8|71275.8|71284.3|71272.3|71285.6|71279.6|71278|71269.1|252
1725363600000|2024-09-03 11:40:00|71284.6|71272.6|71285.8|71279.8|71287.8|71281.8|71281|71270|194
1725363900000|2024-09-03 11:45:00|71285.9|71279.9|71297.5|71285.5|71298|71288.1|71285.8|71279.8|347
1725364200000|2024-09-03 11:50:00|71297.6|71285.6|71297.5|71291.5|71301.3|71292|71294.1|71284.4|277
1725364500000|2024-09-03 11:55:00|71297.4|71291.4|71294.7|71288.7|71298|71292|71294.3|71288.3|379
1725364800000|2024-09-03 12:00:00|71294.6|71288.6|71298.3|71292.3|71300|71294|71294.6|71288.6|392
1725365100000|2024-09-03 12:05:00|71298.1|71292.1|71300.5|71294.5|71301.4|71295.4|71297.8|71291.8|210
1725365400000|2024-09-03 12:10:00|71300.4|71294.4|71295.9|71289.9|71314.2|71306.2|71288.3|71282.3|483
1725365700000|2024-09-03 12:15:00|71296|71290|71301.9|71295.9|71307.8|71301.8|71295.4|71289.4|363
1725366000000|2024-09-03 12:20:00|71301.7|71295.7|71299.2|71293.2|71310.5|71304.5|71298.9|71292.9|312
1725366300000|2024-09-03 12:25:00|71299.1|71293.1|71298.3|71292.3|71308.2|71302.2|71297.4|71291.4|402
1725366600000|2024-09-03 12:30:00|71298.4|71292.4|71289.8|71283.8|71298.6|71292.6|71284.6|71273.9|405
1725366900000|2024-09-03 12:35:00|71289.9|71283.9|71278.1|71272.1|71292.9|71286.9|71274.1|71265|401
1725367200000|2024-09-03 12:40:00|71278|71272|71267|71255|71278.1|71272.1|71260|71250.9|469
1725367500000|2024-09-03 12:45:00|71267.6|71255.6|71274.1|71268.1|71275.8|71269.8|71262.8|71255|408
1725367800000|2024-09-03 12:50:00|71274.2|71268.2|71278.9|71272.9|71284.3|71276.1|71274.2|71265.7|383
1725368100000|2024-09-03 12:55:00|71278.8|71272.8|71274.5|71268.5|71284.8|71278.8|71273.3|71267.3|442
1725368400000|2024-09-03 13:00:00|71274|71268|71271.7|71259.7|71298.3|71292.3|71265.7|71253.7|813
1725368700000|2024-09-03 13:05:00|71271.9|71259.9|71263.8|71257.8|71272.6|71265.8|71257.3|71247.6|646
1725369000000|2024-09-03 13:10:00|71264|71258|71239.8|71233.8|71268.9|71260.1|71236.9|71228.6|629
1725369300000|2024-09-03 13:15:00|71239.7|71233.7|71245.3|71239.3|71249.3|71243.3|71228.5|71222.5|549
1725369600000|2024-09-03 13:20:00|71245.4|71239.4|71241.1|71235.1|71252.3|71246.3|71237.3|71231.3|514
1725369900000|2024-09-03 13:25:00|71240.9|71234.9|71241.5|71235.5|71251.4|71245.4|71235.7|71229.7|511
1725370200000|2024-09-03 13:30:00|71240.8|71234.8|71235.5|71229.5|71253.4|71247.4|71227|71217.8|678
1725370500000|2024-09-03 13:35:00|71235.3|71229.3|71263.2|71251.2|71266.9|71257.8|71219.9|71210.5|644
1725370800000|2024-09-03 13:40:00|71263.4|71251.4|71283.9|71271.9|71285.1|71273.1|71259.4|71247.4|618
1725371100000|2024-09-03 13:45:00|71280|71268|71265.7|71259.7|71280.3|71268.3|71262.2|71250.7|597
1725371400000|2024-09-03 13:50:00|71265.6|71259.6|71276.1|71270.1|71279|71270.4|71264|71257.6|630
1725371700000|2024-09-03 13:55:00|71275.8|71269.8|71288.8|71244.6|71288.8|71269.8|71262.1|71244.6|632
1725372000000|2024-09-03 14:00:00|71268.2|71230.6|71254.3|71242.3|71296.7|71284.7|71220.1|71203.2|994
1725372300000|2024-09-03 14:05:00|71256.2|71244.2|71240.3|71228.3|71269|71257|71224.7|71212.7|935
1725372600000|2024-09-03 14:10:00|71240.4|71228.4|71236.4|71224.4|71248.1|71239.1|71223.6|71211.6|836
1725372900000|2024-09-03 14:15:00|71235.8|71223.8|71263.3|71251.3|71273.2|71261.2|71229.8|71219.8|756
1725373200000|2024-09-03 14:20:00|71263.5|71251.5|71281.1|71275.1|71284.4|71278.4|71259.4|71247.4|676
1725373500000|2024-09-03 14:25:00|71281.2|71275.2|71286.9|71274.9|71292.7|71285.6|71262.7|71256.7|720
1725373800000|2024-09-03 14:30:00|71287|71275|71268.3|71262.3|71288.5|71278.2|71261.3|71255.3|682
1725374100000|2024-09-03 14:35:00|71268.1|71262.1|71252.1|71240.1|71273.1|71267.1|71243.8|71231.8|614
1725374400000|2024-09-03 14:40:00|71251.4|71239.4|71241.5|71235.5|71255|71246.6|71237.5|71231.5|631
1725374700000|2024-09-03 14:45:00|71240.4|71234.4|71233.5|71227.5|71240.7|71234.7|71229.1|71223.1|677
1725375000000|2024-09-03 14:50:00|71233.6|71227.6|71234.6|71228.6|71248.9|71242.9|71231.3|71225.3|675
1725375300000|2024-09-03 14:55:00|71234.5|71228.5|71215.9|71209.9|71245.1|71239.1|71215|71209|755
1725375600000|2024-09-03 15:00:00|71216.1|71210.1|71224.7|71218.7|71239|71233|71215.7|71209.7|721
1725375900000|2024-09-03 15:05:00|71224.8|71218.8|71223.7|71217.7|71229.6|71223.6|71222.3|71216.3|509
1725376200000|2024-09-03 15:10:00|71223.6|71217.6|71245.1|71239.1|71255|71246.3|71217.4|71207.8|572
1725376500000|2024-09-03 15:15:00|71244.5|71238.5|71249.6|71243.6|71252.2|71246.2|71241.1|71235.1|484
1725376800000|2024-09-03 15:20:00|71249.5|71243.5|71240.7|71234.7|71249.8|71243.8|71236.7|71230.7|440
1725377100000|2024-09-03 15:25:00|71240.9|71234.9|71239.7|71233.7|71248.2|71242.2|71238.3|71232.3|468
1725377400000|2024-09-03 15:30:00|71241.1|71235.1|71236.9|71230.9|71246|71240|71234.8|71228.8|508
1725377700000|2024-09-03 15:35:00|71237|71231|71258.4|71246.4|71259|71248.6|71236.8|71230.8|482
1725378000000|2024-09-03 15:40:00|71259|71247|71246.1|71240.1|71259|71248.9|71245.6|71239.6|452
1725378300000|2024-09-03 15:45:00|71246.2|71240.2|71249.8|71243.8|71250.8|71244.8|71244.6|71238.6|362
1725378600000|2024-09-03 15:50:00|71248.8|71242.8|71242.9|71236.9|71253.5|71247.5|71242.5|71236.5|351
1725378900000|2024-09-03 15:55:00|71242.8|71236.8|71233.7|71227.7|71243.8|71237.8|71232|71226|403
1725379200000|2024-09-03 16:00:00|71233.6|71227.6|71233.5|71227.5|71235.9|71229.9|71230.4|71224.4|472
1725379500000|2024-09-03 16:05:00|71233.4|71227.4|71223.3|71217.3|71236.8|71230.8|71223|71217|448
1725379800000|2024-09-03 16:10:00|71223.2|71217.2|71219.8|71213.8|71223.6|71217.6|71215.5|71209.5|404
1725380100000|2024-09-03 16:15:00|71219.4|71213.4|71218.9|71212.9|71221|71215|71215.2|71209.2|370
1725380400000|2024-09-03 16:20:00|71218.8|71212.8|71224.4|71218.4|71225.1|71219.1|71215.7|71209.7|301
1725380700000|2024-09-03 16:25:00|71224.5|71218.5|71230.2|71224.2|71231.5|71225.5|71223.9|71217.9|395
1725381000000|2024-09-03 16:30:00|71230.1|71224.1|71237.7|71231.7|71238.4|71232.4|71228|71222|347
1725381300000|2024-09-03 16:35:00|71237.9|71231.9|71248.3|71242.3|71252.1|71246.1|71235.5|71229.5|333
1725381600000|2024-09-03 16:40:00|71247.8|71241.8|71245|71239|71251|71245|71244.9|71238.9|284
1725381900000|2024-09-03 16:45:00|71245.7|71239.7|71244.2|71232.2|71255.1|71245.9|71240.4|71228.4|356
1725382200000|2024-09-03 16:50:00|71244.3|71232.3|71237.1|71231.1|71244.4|71234.3|71231.2|71225.2|321
1725382500000|2024-09-03 16:55:00|71237.4|71231.4|71235|71229|71238.2|71232.2|71232.6|71226.6|353
1725382800000|2024-09-03 17:00:00|71235.6|71229.6|71244.6|71238.6|71246.7|71240.7|71229.7|71223.7|424
1725383100000|2024-09-03 17:05:00|71244.4|71238.4|71248.7|71242.7|71252.1|71246.1|71243.8|71237.8|272
1725383400000|2024-09-03 17:10:00|71248.8|71242.8|71248.1|71242.1|71252|71246|71247.9|71241.9|206
1725383700000|2024-09-03 17:15:00|71248|71242|71246.8|71240.8|71251.7|71243.5|71239.2|71233.2|262
1725384000000|2024-09-03 17:20:00|71246.7|71240.7|71247|71241|71247.6|71241.6|71240.9|71234.9|284
1725384300000|2024-09-03 17:25:00|71246.9|71240.9|71247|71241|71254|71248|71245.8|71239.8|274
1725384600000|2024-09-03 17:30:00|71247.1|71241.1|71251.7|71245.7|71252.8|71246.8|71247.1|71241.1|343
1725384900000|2024-09-03 17:35:00|71251.6|71245.6|71251.4|71245.4|71255.5|71246.6|71245.1|71237.1|273
1725385200000|2024-09-03 17:40:00|71251.6|71245.6|71246.5|71240.5|71255.3|71249.3|71245.8|71238|285
1725385500000|2024-09-03 17:45:00|71245.9|71239.9|71246.4|71240.4|71247.9|71241.9|71245.7|71239.7|171
1725385800000|2024-09-03 17:50:00|71246.3|71240.3|71248.6|71242.6|71250.3|71244.3|71246|71240|279
1725386100000|2024-09-03 17:55:00|71248.4|71242.4|71254|71248|71256.3|71250.3|71246.1|71240.1|337
1725386400000|2024-09-03 18:00:00|71253.9|71247.9|71263|71257|71267|71261|71253.3|71247.3|454
1725386700000|2024-09-03 18:05:00|71263.1|71257.1|71263.5|71257.5|71263.6|71257.6|71261.9|71255.9|216
1725387000000|2024-09-03 18:10:00|71263.7|71257.7|71255.5|71249.5|71263.7|71257.7|71253.4|71247.4|289
1725387300000|2024-09-03 18:15:00|71255.6|71249.6|71256.5|71250.5|71261.4|71252.3|71255.1|71248.3|437
1725387600000|2024-09-03 18:20:00|71256.6|71250.6|71263.6|71257.6|71265|71259|71255.5|71249.5|414
1725387900000|2024-09-03 18:25:00|71263.5|71257.5|71259.5|71253.5|71263.6|71257.6|71257.6|71251.6|444
1725388200000|2024-09-03 18:30:00|71259.4|71253.4|71273.3|71267.3|71276.3|71270.3|71258.5|71252.5|412
1725388500000|2024-09-03 18:35:00|71273.2|71267.2|71262.4|71256.4|71274.3|71268.3|71262.4|71256.4|379
1725388800000|2024-09-03 18:40:00|71262.1|71256.1|71263.3|71257.3|71264.6|71258.6|71257.4|71250.6|617
1725389100000|2024-09-03 18:45:00|71263.2|71257.2|71260.1|71254.1|71265.8|71259|71259.7|71252.2|630
1725389400000|2024-09-03 18:50:00|71260.2|71254.2|71261.1|71255.1|71262.3|71256.3|71259.5|71253.5|416
1725389700000|2024-09-03 18:55:00|71261|71255|71254.2|71248.2|71261.6|71255.6|71253.3|71247.3|508
1725390000000|2024-09-03 19:00:00|71254.3|71248.3|71250.9|71244.9|71258.1|71252.1|71248.6|71242.6|479
1725390300000|2024-09-03 19:05:00|71250.8|71244.8|71240.5|71234.5|71250.8|71244.8|71238.7|71232.7|475
1725390600000|2024-09-03 19:10:00|71240.6|71234.6|71232.6|71226.6|71241|71235|71231|71225|342
1725390900000|2024-09-03 19:15:00|71232.4|71226.4|71222.1|71216.1|71232.9|71226.9|71219.8|71211.2|315
1725391200000|2024-09-03 19:20:00|71221.9|71215.9|71219.8|71213.8|71222.1|71216.1|71214.6|71208.6|323
1725391500000|2024-09-03 19:25:00|71219.7|71213.7|71211.8|71205.8|71219.9|71213.9|71211.1|71205.1|381
1725391800000|2024-09-03 19:30:00|71212.1|71206.1|71215.7|71209.7|71219.2|71213.2|71211.7|71205.7|400
1725392100000|2024-09-03 19:35:00|71215.6|71209.6|71215.9|71209.9|71219.7|71211.1|71213.2|71204.4|495
1725392400000|2024-09-03 19:40:00|71215.8|71209.8|71214.2|71208.2|71218|71212|71211.4|71205.4|524
1725392700000|2024-09-03 19:45:00|71213.9|71207.9|71214.4|71208.4|71215.7|71209.7|71213|71207|340
1725393000000|2024-09-03 19:50:00|71214.3|71208.3|71214.3|71208.3|71217.3|71211.3|71213.2|71207.2|506
1725393300000|2024-09-03 19:55:00|71214|71208|71214.4|71208.4|71216.2|71210.2|71211.8|71205.8|437
1725393600000|2024-09-03 20:00:00|71214.6|71208.6|71223.9|71211.9|71224.4|71215.2|71214.3|71208.3|547
1725393900000|2024-09-03 20:05:00|71223.8|71211.8|71223.8|71211.8|71224.6|71212.6|71223.4|71211.4|672
1725394200000|2024-09-03 20:10:00|71223.6|71211.6|71222.6|71210.6|71224.5|71212.5|71222.4|71210.4|503
1725394500000|2024-09-03 20:15:00|71223.2|71211.2|71231.7|71219.7|71231.8|71219.8|71221.6|71209.6|557
1725394800000|2024-09-03 20:20:00|71231.8|71219.8|71230.8|71218.8|71232.6|71220.6|71230.8|71218.8|265
1725395100000|2024-09-03 20:25:00|71230.9|71218.9|71226.5|71214.5|71232.1|71220.1|71226.2|71214.2|265
1725395400000|2024-09-03 20:30:00|71226.4|71214.4|71216.5|71204.5|71226.7|71214.7|71215.1|71203.1|366
1725395700000|2024-09-03 20:35:00|71216.6|71204.6|71216.8|71204.8|71223.2|71211.2|71215|71203|152
1725396000000|2024-09-03 20:40:00|71216.9|71204.9|71216.6|71204.6|71217.4|71205.4|71216.3|71204.3|66
1725396300000|2024-09-03 20:45:00|71216.7|71204.7|71217|71205|71218.2|71206.2|71215.2|71203.2|46
1725396600000|2024-09-03 20:50:00|71217.1|71205.1|71208.2|71196.2|71218|71205.1|71207.9|71185.5|275
1725396900000|2024-09-03 20:55:00|71208.3|71196.3|71242.7|71180.2|71242.7|71197.6|71207.8|71180.2|366
1725397200000|2024-09-03 21:00:00|71255.1|71179.7|71251.1|71174.3|71255.1|71180|71248.8|71173.9|35
1725397500000|2024-09-03 21:05:00|71250.9|71175.1|71246.9|71176.5|71253.1|71176.8|71246|71175.1|59
1725397800000|2024-09-03 21:10:00|71246.2|71176.6|71243.5|71178.1|71246.2|71180|71243.5|71176.2|11
1725398100000|2024-09-03 21:15:00|71243.9|71180|71243.1|71177.9|71244|71180|71243.1|71177.3|16
1725398400000|2024-09-03 21:20:00|71243.8|71176.8|71245.7|71175.6|71245.7|71176.8|71243.8|71175.6|4
1725398700000|2024-09-03 21:25:00|71244.2|71175.7|71243.9|71176.4|71245.8|71176.5|71243.9|71175.7|9
1725399000000|2024-09-03 21:30:00|71244.4|71176.5|71241.9|71180.7|71244.4|71180.7|71241.3|71176|67
1725399300000|2024-09-03 21:35:00|71241.1|71181|71243.6|71178.7|71244.1|71181.1|71240.8|71177.7|12
1725399600000|2024-09-03 21:40:00|71243.4|71178.8|71242.9|71179.5|71243.6|71187.3|71238.4|71178.1|48
1725399900000|2024-09-03 21:45:00|71242.4|71178.5|71237.9|71187.5|71243.9|71187.5|71237.9|71178.2|12
1725400200000|2024-09-03 21:50:00|71238|71187.6|71237.7|71187.7|71238|71187.7|71237.7|71187.6|6
1725400500000|2024-09-03 21:55:00|71243.2|71178.6|71237.7|71182.7|71245.5|71183.3|71237.6|71177.5|27
1725400800000|2024-09-03 22:00:00|71244.5|71177.5|71273.1|71197.3|71276.7|71198|71244.5|71170.7|342
1725401100000|2024-09-03 22:05:00|71270.7|71197.7|71260|71185.2|71272.3|71204.8|71257.5|71180|333
1725401400000|2024-09-03 22:10:00|71259.8|71185|71247|71193.6|71260.3|71194.1|71246.2|71180|227
1725401700000|2024-09-03 22:15:00|71245.1|71195.8|71243.4|71196.1|71249.1|71200.2|71243.1|71193.1|225
1725402000000|2024-09-03 22:20:00|71243.2|71193.8|71242.2|71198|71245.6|71201|71240.6|71193.8|129
1725402300000|2024-09-03 22:25:00|71242.3|71197.9|71241.8|71199.8|71243.7|71200.3|71240.6|71194.1|106
1725402600000|2024-09-03 22:30:00|71242.9|71197.9|71221.5|71183.2|71243.2|71200.9|71219.3|71178.6|108
1725402900000|2024-09-03 22:35:00|71221|71182.4|71196|71184|71223.2|71187.7|71190.2|71173|260
1725403200000|2024-09-03 22:40:00|71196.1|71184.1|71190.8|71178.8|71196.3|71184.3|71190.5|71178.5|103
1725403500000|2024-09-03 22:45:00|71190.7|71178.7|71187.9|71175.9|71210.8|71179.6|71186.6|71174.6|116
1725403800000|2024-09-03 22:50:00|71187.8|71175.8|71188.7|71176.7|71194.5|71178.1|71183.3|71158.3|137
1725404100000|2024-09-03 22:55:00|71188.8|71176.8|71190.1|71178.1|71190.2|71178.2|71188.4|71176.4|96
1725404400000|2024-09-03 23:00:00|71190.3|71178.3|71190|71178|71190.4|71178.4|71189.2|71177.2|41
1725404700000|2024-09-03 23:05:00|71190.3|71178.3|71179.8|71167.8|71190.3|71178.3|71178.1|71166.1|185
1725405000000|2024-09-03 23:10:00|71179.9|71167.9|71182|71170|71191.6|71171.2|71179.9|71158.6|161
1725405300000|2024-09-03 23:15:00|71181.9|71169.9|71189.7|71155.6|71192.3|71171.2|71170.7|71155.1|112
1725405600000|2024-09-03 23:20:00|71189.8|71155.5|71190.1|71154.6|71192.4|71160.2|71168.6|71151.7|233
1725405900000|2024-09-03 23:25:00|71190.6|71155.1|71186.9|71155.4|71190.9|71165.1|71169.3|71150.8|259
1725406200000|2024-09-03 23:30:00|71186.8|71155|71169.8|71157.8|71189.4|71166.1|71161.7|71145.2|320
1725406500000|2024-09-03 23:35:00|71170.2|71158.2|71169|71157|71184.3|71163.5|71162|71147.9|230
1725406800000|2024-09-03 23:40:00|71168.8|71156.8|71169.7|71157.7|71182|71162.8|71163.7|71149.7|260
1725407100000|2024-09-03 23:45:00|71169.8|71157.8|71180.2|71168.2|71187.6|71175.6|71169.8|71152.4|234
1725407400000|2024-09-03 23:50:00|71179.7|71167.7|71189.6|71177.6|71193.1|71181.1|71170.6|71158.6|733
1725407700000|2024-09-03 23:55:00|71189.7|71177.7|71188.3|71176.3|71202.2|71190.2|71185.7|71173.7|659
1725408000000|2024-09-04 00:00:00|71188.7|71176.7|71189.4|71177.4|71202.1|71190.1|71183.1|71171.1|599
1725408300000|2024-09-04 00:05:00|71189.5|71177.5|71197.1|71185.1|71201.6|71189.6|71187.1|71175.1|470
1725408600000|2024-09-04 00:10:00|71197.2|71185.2|71218.5|71206.5|71218.6|71206.6|71193.1|71181.1|455
1725408900000|2024-09-04 00:15:00|71218.2|71206.2|71205.1|71193.1|71218.2|71206.2|71203.7|71191.7|406
1725409200000|2024-09-04 00:20:00|71205|71193|71204|71192|71208.3|71196.3|71195.1|71183.1|271
1725409500000|2024-09-04 00:25:00|71203.6|71191.6|71204.3|71192.3|71207.7|71195.7|71200.1|71188.1|242
1725409800000|2024-09-04 00:30:00|71204.5|71192.5|71193.4|71181.4|71204.5|71192.5|71186.8|71174.8|320
1725410100000|2024-09-04 00:35:00|71193.6|71181.6|71158.3|71146.3|71194.4|71182.4|71157.4|71145.4|471
1725410400000|2024-09-04 00:40:00|71158.2|71146.2|71163.5|71151.5|71166.8|71154.8|71148.8|71140|598
1725410700000|2024-09-04 00:45:00|71163.7|71151.7|71170.5|71158.5|71182|71170|71159.6|71147.6|529
1725411000000|2024-09-04 00:50:00|71170.7|71158.7|71168.3|71156.3|71175|71163|71158|71146|568
1725411300000|2024-09-04 00:55:00|71168.9|71156.9|71162.9|71150.9|71171.7|71159.7|71159.5|71147.5|615
1725411600000|2024-09-04 01:00:00|71162.8|71150.8|71169.7|71157.7|71170.5|71158.5|71161.5|71149.5|487
1725411900000|2024-09-04 01:05:00|71169.6|71157.6|71163.1|71151.1|71172.9|71160.9|71157.7|71145.7|414
1725412200000|2024-09-04 01:10:00|71163|71151|71160.6|71148.6|71164.8|71155.3|71155.1|71143.1|344
1725412500000|2024-09-04 01:15:00|71160.7|71148.7|71149.1|71137.1|71167.6|71155.6|71145|71136.2|436
1725412800000|2024-09-04 01:20:00|71149.3|71137.3|71146.4|71134.4|71150.3|71140.2|71134.5|71122.5|446
1725413100000|2024-09-04 01:25:00|71146.1|71134.1|71141.4|71129.4|71146.1|71134.1|71130.2|71118.2|349
1725413400000|2024-09-04 01:30:00|71141.5|71129.5|71175.8|71169.8|71189.1|71179.9|71138.2|71126.2|681
1725413700000|2024-09-04 01:35:00|71175.9|71169.9|71175.4|71169.4|71184.4|71177.4|71169.2|71163.2|572
1725414000000|2024-09-04 01:40:00|71175.5|71169.5|71129.5|71117.5|71178.8|71170.5|71110.7|71098.7|666
1725414300000|2024-09-04 01:45:00|71129.7|71117.7|71153.7|71141.7|71156.7|71145.6|71129|71117|639
1725414600000|2024-09-04 01:50:00|71153.9|71141.9|71148.1|71136.1|71168|71158.3|71143.9|71136.1|560
1725414900000|2024-09-04 01:55:00|71147.5|71135.5|71140.8|71134.8|71154.7|71145.9|71137.4|71131.4|526
1725415200000|2024-09-04 02:00:00|71140.7|71134.7|71159.9|71153.9|71168.8|71162.8|71140|71131.6|580
1725415500000|2024-09-04 02:05:00|71159.4|71153.4|71137.1|71131.1|71160.1|71154.1|71134.3|71124.7|476
1725415800000|2024-09-04 02:10:00|71136.8|71130.8|71133|71127|71141.8|71132.9|71128.8|71122.8|436
1725416100000|2024-09-04 02:15:00|71132.1|71126.1|71136.9|71124.9|71141.3|71131.6|71132.1|71124.4|430
1725416400000|2024-09-04 02:20:00|71137|71125|71134.3|71128.3|71141.7|71132.9|71132.9|71125|323
1725416700000|2024-09-04 02:25:00|71134.2|71128.2|71124.3|71118.3|71134.2|71128.2|71119.8|71113.1|398
1725417000000|2024-09-04 02:30:00|71124.4|71118.4|71127.4|71121.4|71127.4|71121.4|71111.6|71105.6|439
1725417300000|2024-09-04 02:35:00|71127.3|71121.3|71089.7|71077.7|71127.3|71121.3|71084.4|71074|582
1725417600000|2024-09-04 02:40:00|71089.6|71077.6|71072.1|71060.1|71089.7|71077.7|71062.9|71050.9|653
1725417900000|2024-09-04 02:45:00|71072|71060|71082.6|71076.6|71086.5|71077.4|71065.3|71053.5|500
1725418200000|2024-09-04 02:50:00|71082.8|71076.8|71078.8|71072.8|71097.5|71091.5|71078.8|71070.8|448
1725418500000|2024-09-04 02:55:00|71079.4|71073.4|71092.6|71086.6|71099.1|71087.1|71074.6|71068.6|484
1725418800000|2024-09-04 03:00:00|71092.7|71086.7|71093.6|71087.6|71099.3|71091.5|71084.9|71077.8|402
1725419100000|2024-09-04 03:05:00|71092.4|71086.4|71112.7|71100.7|71117.3|71108.3|71091.2|71085.2|410
1725419400000|2024-09-04 03:10:00|71112.5|71100.5|71107.5|71095.5|71112.6|71105.6|71102.1|71090.1|297
1725419700000|2024-09-04 03:15:00|71107.7|71095.7|71102.5|71096.5|71113.4|71103.8|71101.2|71091.2|357
1725420000000|2024-09-04 03:20:00|71102.6|71096.6|71104.8|71098.8|71107.1|71100.1|71101.6|71093.3|235
1725420300000|2024-09-04 03:25:00|71104.9|71098.9|71122.5|71110.5|71127.2|71118.3|71103.5|71097.5|336
1725420600000|2024-09-04 03:30:00|71122.6|71110.6|71129.6|71117.6|71132.5|71123.8|71122.1|71110.6|444
1725420900000|2024-09-04 03:35:00|71129.7|71117.7|71128|71116|71137.1|71128.1|71124.9|71112.9|398
1725421200000|2024-09-04 03:40:00|71127.9|71115.9|71098.8|71092.8|71129.6|71117.6|71098.6|71088.8|381
1725421500000|2024-09-04 03:45:00|71098.9|71092.9|71102.9|71090.9|71104.2|71095.6|71094|71085.6|285
1725421800000|2024-09-04 03:50:00|71102.8|71090.8|71090.6|71084.6|71102.8|71090.8|71076.7|71067.2|313
1725422100000|2024-09-04 03:55:00|71090.7|71084.7|71084.5|71078.5|71094.6|71088.6|71075.6|71069.6|385
1725422400000|2024-09-04 04:00:00|71084.2|71078.2|71089.7|71083.7|71091.8|71083.8|71082.1|71076.1|332
1725422700000|2024-09-04 04:05:00|71090|71084|71091.2|71085.2|71099.1|71093.1|71088.4|71082.4|264
1725423000000|2024-09-04 04:10:00|71091.1|71085.1|71099.6|71093.6|71104.4|71093.9|71091.1|71083.7|241
1725423300000|2024-09-04 04:15:00|71099.7|71093.7|71102.3|71096.3|71105.3|71096.6|71096.6|71088.6|211
1725423600000|2024-09-04 04:20:00|71102.4|71096.4|71097.6|71091.6|71102.4|71096.4|71095.5|71089.5|168
1725423900000|2024-09-04 04:25:00|71097.7|71091.7|71099.1|71093.1|71106.1|71100.1|71096.1|71090.1|205
1725424200000|2024-09-04 04:30:00|71098.6|71092.6|71097.6|71091.6|71106.7|71100.7|71096.3|71090.3|189
1725424500000|2024-09-04 04:35:00|71097.8|71091.8|71090.8|71084.8|71101|71095|71090.7|71084.7|212
1725424800000|2024-09-04 04:40:00|71090.7|71084.7|71096.5|71090.5|71104.1|71095.3|71090.5|71084.5|305
1725425100000|2024-09-04 04:45:00|71096.4|71090.4|71101.3|71095.3|71102.2|71096.2|71092.1|71086.1|253
1725425400000|2024-09-04 04:50:00|71101.4|71095.4|71105.8|71099.8|71105.9|71099.9|71095.7|71089.7|199
1725425700000|2024-09-04 04:55:00|71105.9|71099.9|71109|71097|71110|71104|71103.4|71094|203
1725426000000|2024-09-04 05:00:00|71109.1|71097.1|71093.4|71087.4|71111.5|71102|71092.2|71086.2|306
1725426300000|2024-09-04 05:05:00|71093.9|71087.9|71092.1|71086.1|71098.3|71092.3|71087.9|71081.9|301
1725426600000|2024-09-04 05:10:00|71092.2|71086.2|71089.9|71083.9|71094.4|71088.4|71087.9|71081.9|312
1725426900000|2024-09-04 05:15:00|71090|71084|71095.8|71083.8|71102.7|71096.7|71089.2|71083.2|326
1725427200000|2024-09-04 05:20:00|71095.9|71083.9|71098|71092|71101.6|71094|71094.4|71082.4|299
1725427500000|2024-09-04 05:25:00|71097.9|71091.9|71094.3|71088.3|71104.7|71094.1|71094|71085.9|319
1725427800000|2024-09-04 05:30:00|71094.5|71088.5|71106.4|71100.4|71109|71103|71092.6|71085.5|368
1725428100000|2024-09-04 05:35:00|71106.5|71100.5|71115|71109|71117.6|71111.6|71102.2|71096.2|371
1725428400000|2024-09-04 05:40:00|71116|71110|71117.4|71105.4|71118.3|71112.3|71108.4|71099.6|366
1725428700000|2024-09-04 05:45:00|71118.5|71106.5|71139|71127|71140|71130.8|71117.5|71105.5|497
1725429000000|2024-09-04 05:50:00|71138.9|71126.9|71143.2|71137.2|71154.8|71148.8|71133.9|71126.9|552
1725429300000|2024-09-04 05:55:00|71144.1|71138.1|71157.4|71145.4|71174.7|71167.7|71143.7|71135.9|654
1725429600000|2024-09-04 06:00:00|71156.4|71144.4|71160.8|71154.8|71169|71160.5|71153.6|71144.3|526
1725429900000|2024-09-04 06:05:00|71160.9|71154.9|71154|71148|71161.1|71155.1|71148.7|71136.7|472
1725430200000|2024-09-04 06:10:00|71153.8|71147.8|71151.5|71145.5|71162|71153.2|71150.6|71142.5|390
1725430500000|2024-09-04 06:15:00|71151.6|71145.6|71168|71156|71170.2|71159.7|71141.2|71133.4|511
1725430800000|2024-09-04 06:20:00|71164.7|71158.7|71159.2|71153.2|71171|71163.6|71155.3|71149.3|487
1725431100000|2024-09-04 06:25:00|71159.3|71153.3|71160|71154|71166.4|71157.5|71153.6|71147.6|396
1725431400000|2024-09-04 06:30:00|71160.3|71154.3|71163.7|71157.7|71172|71163.8|71153.8|71146.6|442
1725431700000|2024-09-04 06:35:00|71162.9|71156.9|71150.4|71144.4|71163.8|71157.8|71149.1|71140.3|386
1725432000000|2024-09-04 06:40:00|71150.6|71144.6|71147.7|71135.7|71153.7|71145.7|71144|71134.9|438
1725432300000|2024-09-04 06:45:00|71147.8|71135.8|71143.2|71137.2|71148.6|71140.7|71139.5|71133.5|414
1725432600000|2024-09-04 06:50:00|71143.5|71137.5|71134.8|71128.8|71146.9|71140.9|71134.4|71128.4|420
1725432900000|2024-09-04 06:55:00|71134.9|71128.9|71133.5|71127.5|71158.5|71152.5|71127.3|71121.3|606
1725433200000|2024-09-04 07:00:00|71134|71128|71128.8|71122.8|71138.8|71132.8|71122.4|71116.4|684
1725433500000|2024-09-04 07:05:00|71129.2|71123.2|71143.1|71137.1|71144.9|71138.2|71123.4|71113.8|524
1725433800000|2024-09-04 07:10:00|71143.2|71137.2|71138|71132|71153.1|71147.1|71138|71132|496
1725434100000|2024-09-04 07:15:00|71137.8|71131.8|71132.1|71126.1|71143.6|71137.6|71129.4|71123.4|538
1725434400000|2024-09-04 07:20:00|71132|71126|71123.3|71117.3|71143.8|71137.8|71121|71115|462
1725434700000|2024-09-04 07:25:00|71124|71118|71119.3|71113.3|71128.4|71122.4|71109.9|71103.9|560
1725435000000|2024-09-04 07:30:00|71118.9|71112.9|71127.8|71121.8|71130.8|71124.8|71110.1|71104.1|482
1725435300000|2024-09-04 07:35:00|71129.2|71123.2|71138.2|71132.2|71141.4|71135.4|71128.1|71119.3|418
1725435600000|2024-09-04 07:40:00|71138.4|71132.4|71136.2|71130.2|71140.2|71132.5|71129.4|71123.4|373
1725435900000|2024-09-04 07:45:00|71136.3|71130.3|71133.4|71127.4|71137.7|71131.7|71132.7|71126.7|284
1725436200000|2024-09-04 07:50:00|71133|71127|71132|71120|71137.2|71127.2|71123.9|71117.9|285
1725436500000|2024-09-04 07:55:00|71131.6|71119.6|71139|71133|71150.1|71139.3|71131.5|71119.5|485
1725436800000|2024-09-04 08:00:00|71139.2|71133.2|71130.9|71124.9|71145.1|71139.1|71125.6|71119.6|422
1725437100000|2024-09-04 08:05:00|71130.8|71124.8|71138.9|71132.9|71146.9|71140.9|71124|71117.1|443
1725437400000|2024-09-04 08:10:00|71139.6|71133.6|71146.3|71140.3|71149.1|71142.8|71134.6|71127.4|451
1725437700000|2024-09-04 08:15:00|71146.2|71140.2|71147.1|71141.1|71148.9|71142.9|71140.5|71132.3|352
1725438000000|2024-09-04 08:20:00|71147|71141|71142|71136|71154|71148|71141|71135|382
1725438300000|2024-09-04 08:25:00|71142.3|71136.3|71158.4|71146.4|71161.9|71155.9|71142.3|71136.3|394
1725438600000|2024-09-04 08:30:00|71158.3|71146.3|71166.5|71154.5|71171.1|71161.1|71123.9|71111.9|609
1725438900000|2024-09-04 08:35:00|71166.6|71154.6|71163.7|71157.7|71175.2|71169.2|71153.4|71143.2|476
1725439200000|2024-09-04 08:40:00|71163.5|71157.5|71156.6|71144.6|71169.6|71163.6|71155.9|71143.9|426
1725439500000|2024-09-04 08:45:00|71156.7|71144.7|71171.7|71165.7|71173.2|71167.2|71154.1|71142.7|378
1725439800000|2024-09-04 08:50:00|71171.8|71165.8|71176|71170|71186.8|71177.5|71171.3|71165.3|432
1725440100000|2024-09-04 08:55:00|71176.1|71170.1|71195.5|71183.5|71200.1|71191.2|71176.1|71170.1|465
1725440400000|2024-09-04 09:00:00|71196|71184|71190|71184|71196.7|71190.7|71187.1|71180.8|452
1725440700000|2024-09-04 09:05:00|71189.4|71183.4|71189.5|71183.5|71196.4|71190.4|71183.2|71177.2|403
1725441000000|2024-09-04 09:10:00|71189.4|71183.4|71191.1|71185.1|71194.8|71188.8|71185.2|71179.2|297
1725441300000|2024-09-04 09:15:00|71191|71185|71200.3|71188.3|71203.4|71193.3|71190.1|71184.1|279
1725441600000|2024-09-04 09:20:00|71200.2|71188.2|71201.5|71195.5|71209.3|71202.1|71196.4|71187|381
1725441900000|2024-09-04 09:25:00|71201.4|71195.4|71201.5|71195.5|71210.3|71203.2|71197.9|71191.1|311
1725442200000|2024-09-04 09:30:00|71201.4|71195.4|71198.2|71192.2|71206.2|71200.2|71197.8|71191.8|307
1725442500000|2024-09-04 09:35:00|71198.1|71192.1|71191.6|71185.6|71198.2|71192.2|71184.2|71178.2|327
1725442800000|2024-09-04 09:40:00|71191.7|71185.7|71193.1|71187.1|71194.8|71188.8|71187.9|71181.9|269
1725443100000|2024-09-04 09:45:00|71193.3|71187.3|71193.1|71187.1|71197.3|71191.3|71191.3|71185.3|241
1725443400000|2024-09-04 09:50:00|71193.2|71187.2|71187.7|71181.7|71195.1|71189.1|71182.1|71175.5|304
1725443700000|2024-09-04 09:55:00|71187.6|71181.6|71187.7|71181.7|71189.7|71183.7|71180.7|71174.7|298
1725444000000|2024-09-04 10:00:00|71188|71182|71195.8|71189.8|71202.4|71193.8|71188|71182|309
1725444300000|2024-09-04 10:05:00|71195.9|71189.9|71190.9|71184.9|71197.5|71191.5|71189.3|71180.3|210
1725444600000|2024-09-04 10:10:00|71194.2|71182.2|71191.2|71185.2|71194.2|71188.2|71190.2|71181.2|142
1725444900000|2024-09-04 10:15:00|71193|71187|71197|71191|71199.5|71193.5|71189.4|71183.4|261
1725445200000|2024-09-04 10:20:00|71197.1|71191.1|71201.2|71195.2|71202.2|71196.2|71193.6|71187.6|302
1725445500000|2024-09-04 10:25:00|71201.1|71195.1|71209|71203|71212.1|71206.1|71200.9|71194.9|313
1725445800000|2024-09-04 10:30:00|71209.1|71203.1|71209.5|71203.5|71212.1|71206.1|71205.1|71199.1|258
1725446100000|2024-09-04 10:35:00|71209.6|71203.6|71210.9|71204.9|71214.3|71208.3|71207.8|71198.6|215
1725446400000|2024-09-04 10:40:00|71210.8|71204.8|71219.6|71213.6|71219.6|71213.6|71210.4|71204.4|214
1725446700000|2024-09-04 10:45:00|71222.7|71216.7|71218.8|71212.8|71227.3|71221.3|71218.5|71212.5|263
1725447000000|2024-09-04 10:50:00|71219|71213|71218.6|71212.6|71225.4|71219.4|71216.3|71210.3|198
1725447300000|2024-09-04 10:55:00|71218.7|71212.7|71209.4|71203.4|71220|71214|71209.3|71203.3|239
1725447600000|2024-09-04 11:00:00|71209.3|71203.3|71203.5|71197.5|71210.9|71203.5|71198.1|71192.1|281
1725447900000|2024-09-04 11:05:00|71203.4|71197.4|71210.2|71204.2|71214|71206.9|71201.1|71195.1|268
1725448200000|2024-09-04 11:10:00|71210.1|71204.1|71208.3|71202.3|71214.3|71208.3|71205.8|71197.6|256
1725448500000|2024-09-04 11:15:00|71208.2|71202.2|71197.5|71191.5|71215.4|71206.7|71197.5|71191.5|256
1725448800000|2024-09-04 11:20:00|71197.4|71191.4|71189.3|71183.3|71199.6|71193.6|71186.6|71177.6|288
1725449100000|2024-09-04 11:25:00|71189.4|71183.4|71191.2|71179.2|71193.5|71187.5|71188|71179.2|283
1725449400000|2024-09-04 11:30:00|71191|71179|71194.8|71188.8|71197.1|71189.2|71182|71176|298
1725449700000|2024-09-04 11:35:00|71194.7|71188.7|71187.2|71181.2|71195.5|71189.5|71185.7|71179.7|323
1725450000000|2024-09-04 11:40:00|71187|71181|71193.1|71187.1|71196.7|71190.7|71186.6|71180.6|270
1725450300000|2024-09-04 11:45:00|71193.2|71187.2|71197.1|71191.1|71199.9|71193.9|71191.7|71185.7|210
1725450600000|2024-09-04 11:50:00|71197|71191|71206|71200|71206.6|71200.6|71196.6|71190.6|258
1725450900000|2024-09-04 11:55:00|71205.9|71199.9|71191.1|71185.1|71205.9|71199.9|71183.5|71177.5|381
1725451200000|2024-09-04 12:00:00|71191.2|71185.2|71194|71188|71195.6|71189.6|71189.3|71183.3|334
1725451500000|2024-09-04 12:05:00|71193.2|71187.2|71202.2|71196.2|71203.6|71197.6|71193|71187|329
1725451800000|2024-09-04 12:10:00|71202.3|71196.3|71201.6|71195.6|71206.3|71200.3|71199.1|71193.1|311
1725452100000|2024-09-04 12:15:00|71201.5|71195.5|71199.5|71193.5|71207.4|71201.4|71197.4|71191.4|292
1725452400000|2024-09-04 12:20:00|71199.6|71193.6|71218.4|71212.4|71221.3|71215.3|71197.5|71191.5|391
1725452700000|2024-09-04 12:25:00|71218.2|71212.2|71215.8|71203.8|71225.2|71219.2|71212.6|71203.8|397
1725453000000|2024-09-04 12:30:00|71216.1|71204.1|71208.4|71202.4|71220.9|71212.1|71207.6|71201.6|374
1725453300000|2024-09-04 12:35:00|71208.3|71202.3|71200.5|71194.5|71209.4|71203.4|71199.7|71193.7|326
1725453600000|2024-09-04 12:40:00|71200.6|71194.6|71193.2|71187.2|71201.5|71195.5|71193.1|71187.1|328
1725453900000|2024-09-04 12:45:00|71193.3|71187.3|71207.3|71201.3|71210|71204|71193.2|71187.2|386
1725454200000|2024-09-04 12:50:00|71207.2|71201.2|71207|71201|71211.7|71205.7|71192.8|71186.8|444
1725454500000|2024-09-04 12:55:00|71206.5|71200.5|71196|71190|71206.7|71200.7|71190.1|71184.1|411
1725454800000|2024-09-04 13:00:00|71195.9|71189.9|71199.3|71193.3|71207.3|71201.3|71191.5|71180.1|644
1725455100000|2024-09-04 13:05:00|71199.4|71193.4|71202.9|71196.9|71205.6|71199.6|71199.2|71193.2|421
1725455400000|2024-09-04 13:10:00|71202.8|71196.8|71208.2|71202.2|71211.3|71205.3|71201.6|71195.6|408
1725455700000|2024-09-04 13:15:00|71208.3|71202.3|71203.3|71197.3|71208.7|71202.7|71194.4|71184.2|443
1725456000000|2024-09-04 13:20:00|71203.4|71197.4|71206.4|71200.4|71216|71210|71203.4|71197.4|407
1725456300000|2024-09-04 13:25:00|71205.8|71199.8|71203|71197|71211.3|71205.3|71201.4|71195.4|385
1725456600000|2024-09-04 13:30:00|71203.3|71197.3|71193.9|71187.9|71212.2|71206.2|71193.8|71187.8|518
1725456900000|2024-09-04 13:35:00|71194|71188|71191.7|71185.7|71201.7|71195.7|71190.2|71183.4|477
1725457200000|2024-09-04 13:40:00|71191.6|71185.6|71200.7|71194.7|71202.6|71196.6|71182.4|71176.4|373
1725457500000|2024-09-04 13:45:00|71200.6|71194.6|71206.3|71200.3|71219.4|71213.4|71195.5|71189.5|471
1725457800000|2024-09-04 13:50:00|71206|71200|71219.6|71213.6|71226.9|71218.5|71201|71195|585
1725458100000|2024-09-04 13:55:00|71219.5|71213.5|71220|71179.5|71224.8|71218.8|71203.6|71179.5|494
1725458400000|2024-09-04 14:00:00|71222.2|71174.1|71137.7|71125.7|71222.2|71174.2|71098.2|71086.2|1028
1725458700000|2024-09-04 14:05:00|71138.2|71126.2|71156.7|71150.7|71165|71158.6|71132.4|71120.4|988
1725459000000|2024-09-04 14:10:00|71156.9|71150.9|71154.8|71148.8|71175.8|71166.9|71142.7|71130.7|880
1725459300000|2024-09-04 14:15:00|71152.8|71146.8|71150.5|71144.5|71167.1|71161.1|71139.2|71132.7|838
1725459600000|2024-09-04 14:20:00|71153.3|71141.3|71132.1|71126.1|71158.3|71152.3|71125.3|71116.7|803
1725459900000|2024-09-04 14:25:00|71130|71124|71132.9|71120.9|71135.3|71125|71121.6|71109.6|645
1725460200000|2024-09-04 14:30:00|71133|71121|71119.2|71107.2|71133|71121.1|71104.1|71094.5|684
1725460500000|2024-09-04 14:35:00|71119.6|71107.6|71092.8|71080.8|71120.6|71109.2|71080.7|71072.2|691
1725460800000|2024-09-04 14:40:00|71092.9|71080.9|71098.1|71092.1|71098.3|71092.3|71078.4|71069.2|649
1725461100000|2024-09-04 14:45:00|71098|71092|71100.3|71094.3|71117.4|71108.3|71091.2|71085.2|631
1725461400000|2024-09-04 14:50:00|71100.4|71094.4|71104.8|71098.8|71120.7|71114.7|71096.7|71090.7|736
1725461700000|2024-09-04 14:55:00|71104.6|71098.6|71101.8|71095.8|71113.9|71107.9|71095.1|71089.1|690
1725462000000|2024-09-04 15:00:00|71102.1|71096.1|71116.6|71110.6|71117.2|71111.2|71099|71093|706
1725462300000|2024-09-04 15:05:00|71116.7|71110.7|71133.7|71127.7|71134.2|71128.2|71115|71109|603
1725462600000|2024-09-04 15:10:00|71133.1|71127.1|71139.2|71133.2|71152.8|71140.8|71131.8|71125.8|609
1725462900000|2024-09-04 15:15:00|71139.3|71133.3|71136.7|71130.7|71148.2|71142.2|71132.8|71126.8|512
1725463200000|2024-09-04 15:20:00|71136.8|71130.8|71148|71142|71153.7|71143|71128.8|71120.7|457
1725463500000|2024-09-04 15:25:00|71147.9|71141.9|71147.2|71141.2|71153.9|71146.6|71146.1|71134.6|422
1725463800000|2024-09-04 15:30:00|71147.6|71141.6|71140|71134|71156.3|71148|71139.3|71133.3|587
1725464100000|2024-09-04 15:35:00|71139.9|71133.9|71142.5|71136.5|71149.2|71143.2|71134.8|71128.8|469
1725464400000|2024-09-04 15:40:00|71142.4|71136.4|71148.5|71142.5|71149.5|71143.5|71137.6|71131.6|435
1725464700000|2024-09-04 15:45:00|71148.4|71142.4|71159.9|71153.9|71160.9|71154.9|71143.2|71137.2|364
1725465000000|2024-09-04 15:50:00|71160.3|71154.3|71158.3|71152.3|71160.3|71154.3|71152.5|71146.5|354
1725465300000|2024-09-04 15:55:00|71158.2|71152.2|71153.3|71147.3|71159.9|71153.9|71150.8|71144.8|418
1725465600000|2024-09-04 16:00:00|71153.8|71147.8|71154.9|71148.9|71158.5|71152.5|71151.3|71145.3|397
1725465900000|2024-09-04 16:05:00|71154.8|71148.8|71148.4|71142.4|71154.8|71148.8|71148.3|71142.3|351
1725466200000|2024-09-04 16:10:00|71148.5|71142.5|71139|71133|71150.4|71142.8|71135.5|71126.7|366
1725466500000|2024-09-04 16:15:00|71138.9|71132.9|71134.6|71128.6|71143|71137|71134.1|71128.1|372
1725466800000|2024-09-04 16:20:00|71134.7|71128.7|71136.2|71130.2|71139.5|71133.5|71134.3|71128.3|311
1725467100000|2024-09-04 16:25:00|71136.1|71130.1|71121.8|71115.8|71136.2|71130.2|71118|71112|366
1725467400000|2024-09-04 16:30:00|71121.7|71115.7|71128.5|71122.5|71131.8|71125.8|71118.5|71112.5|364
1725467700000|2024-09-04 16:35:00|71128.7|71122.7|71133.6|71127.6|71135.3|71129.3|71127.7|71121.7|313
1725468000000|2024-09-04 16:40:00|71133.7|71127.7|71134.8|71128.8|71138|71132|71129.5|71123.5|354
1725468300000|2024-09-04 16:45:00|71134.1|71128.1|71133|71127|71136.4|71130.4|71131|71125|296
1725468600000|2024-09-04 16:50:00|71133.1|71127.1|71128.3|71122.3|71138.3|71132.3|71128.2|71122.2|344
1725468900000|2024-09-04 16:55:00|71128.2|71122.2|71121.4|71115.4|71128.7|71122.7|71120.2|71110.3|363
1725469200000|2024-09-04 17:00:00|71121|71115|71113.9|71107.9|71121.1|71115.1|71110.9|71104.9|397
1725469500000|2024-09-04 17:05:00|71113.8|71107.8|71131.4|71125.4|71132.1|71126.1|71113.7|71107.7|319
1725469800000|2024-09-04 17:10:00|71131.5|71125.5|71132|71126|71134.5|71128.5|71127.1|71121.1|310
1725470100000|2024-09-04 17:15:00|71131.9|71125.9|71131.4|71125.4|71136.6|71130.6|71130.7|71124.7|260
1725470400000|2024-09-04 17:20:00|71131.3|71125.3|71137.4|71131.4|71138.9|71132.9|71131.3|71125.3|309
1725470700000|2024-09-04 17:25:00|71137.3|71131.3|71142.3|71136.3|71144.3|71136.7|71132.9|71126.9|370
1725471000000|2024-09-04 17:30:00|71141.8|71135.8|71148.6|71142.6|71152.4|71146.4|71141.8|71135.8|338
1725471300000|2024-09-04 17:35:00|71148.7|71142.7|71151.8|71139.8|71152|71144.2|71146.4|71134.4|293
1725471600000|2024-09-04 17:40:00|71152|71140|71140.3|71134.3|71154.2|71142.2|71135.1|71129.1|316
1725471900000|2024-09-04 17:45:00|71140.2|71134.2|71146.3|71140.3|71148.6|71142.6|71139|71133|297
1725472200000|2024-09-04 17:50:00|71146.2|71140.2|71161.7|71155.7|71161.7|71155.7|71145.9|71139.9|332
1725472500000|2024-09-04 17:55:00|71161.6|71155.6|71165.1|71159.1|71168.3|71160.4|71159.6|71153.6|347
1725472800000|2024-09-04 18:00:00|71165.2|71159.2|71160.8|71154.8|71168.6|71162.6|71159|71150.3|435
1725473100000|2024-09-04 18:05:00|71160.6|71154.6|71165.4|71153.4|71171.4|71159.4|71158.5|71152.5|379
1725473400000|2024-09-04 18:10:00|71165.3|71153.3|71161.4|71155.4|71171.1|71162.1|71161.3|71153|304
1725473700000|2024-09-04 18:15:00|71161.3|71155.3|71161|71155|71164.4|71155.7|71158.8|71149.1|224
1725474000000|2024-09-04 18:20:00|71160.9|71154.9|71166.8|71160.8|71169.9|71163.9|71159.6|71153.6|270
1725474300000|2024-09-04 18:25:00|71166.2|71160.2|71164.5|71158.5|71167.2|71161.2|71160.2|71154.2|266
1725474600000|2024-09-04 18:30:00|71164.4|71158.4|71165.9|71159.9|71169.4|71163.4|71162.8|71156.8|252
1725474900000|2024-09-04 18:35:00|71165.6|71159.6|71153.3|71147.3|71165.7|71159.7|71153.3|71147.3|251
1725475200000|2024-09-04 18:40:00|71153.4|71147.4|71152.2|71146.2|71157|71151|71151.9|71145.9|218
1725475500000|2024-09-04 18:45:00|71152.1|71146.1|71159.8|71153.8|71161.9|71155.9|71151|71145|238
1725475800000|2024-09-04 18:50:00|71159.9|71153.9|71145.4|71133.4|71161.4|71155.4|71142.3|71130.3|415
1725476100000|2024-09-04 18:55:00|71146.4|71134.4|71152.6|71146.6|71152.7|71146.7|71145.7|71134.4|416
1725476400000|2024-09-04 19:00:00|71152.5|71146.5|71149.2|71143.2|71155|71149|71145.4|71139.4|320
1725476700000|2024-09-04 19:05:00|71149.1|71143.1|71144.9|71138.9|71149.1|71143.1|71143.9|71133.1|298
1725477000000|2024-09-04 19:10:00|71145.1|71139.1|71139.6|71127.6|71146.6|71139.9|71139.3|71127.3|300
1725477300000|2024-09-04 19:15:00|71139.7|71127.7|71137.1|71131.1|71139.8|71133.3|71132|71123|331
1725477600000|2024-09-04 19:20:00|71137.2|71131.2|71148.7|71142.7|71148.9|71142.9|71134.7|71128.7|314
1725477900000|2024-09-04 19:25:00|71148.8|71142.8|71148.8|71142.8|71152.5|71145.9|71146.1|71137.8|349
1725478200000|2024-09-04 19:30:00|71149.3|71143.3|71148.7|71136.7|71154.4|71145.6|71146.5|71135.2|404
1725478500000|2024-09-04 19:35:00|71148.8|71136.8|71150.3|71144.3|71157|71147.3|71145.4|71135.6|332
1725478800000|2024-09-04 19:40:00|71150.5|71144.5|71149.1|71143.1|71152.9|71145.2|71148.3|71140.5|361
1725479100000|2024-09-04 19:45:00|71149|71143|71152.4|71140.4|71153.2|71143.8|71147|71139.6|457
1725479400000|2024-09-04 19:50:00|71152.3|71140.3|71150.2|71138.2|71152.4|71142.3|71146.9|71137.9|405
1725479700000|2024-09-04 19:55:00|71150.3|71138.3|71147.8|71141.8|71151.9|71145.9|71147.1|71137.9|296
1725480000000|2024-09-04 20:00:00|71147.9|71141.9|71149.5|71137.5|71152.2|71143.2|71146.3|71137.1|286
1725480300000|2024-09-04 20:05:00|71149.8|71137.8|71141.1|71129.1|71149.8|71137.8|71126.8|71114.8|488
1725480600000|2024-09-04 20:10:00|71141|71129|71137.2|71125.2|71144|71132|71136.8|71124.8|677
1725480900000|2024-09-04 20:15:00|71137.1|71125.1|71145.3|71133.3|71147.3|71135.3|71136.8|71124.8|645
1725481200000|2024-09-04 20:20:00|71145.4|71133.4|71145.2|71133.2|71146.4|71134.4|71143.1|71131.1|572
1725481500000|2024-09-04 20:25:00|71145.3|71133.3|71133|71121|71145.3|71133.3|71130.3|71118.3|594
1725481800000|2024-09-04 20:30:00|71133.3|71121.3|71127.9|71115.9|71133.7|71121.7|71127.2|71115.2|425
1725482100000|2024-09-04 20:35:00|71128.1|71116.1|71128.4|71116.4|71133.6|71121.6|71128.1|71116.1|242
1725482400000|2024-09-04 20:40:00|71128.5|71116.5|71124.9|71112.9|71128.5|71116.5|71124.5|71112.5|152
1725482700000|2024-09-04 20:45:00|71124.4|71112.4|71128.9|71116.9|71130.4|71118.4|71122.7|71110.7|275
1725483000000|2024-09-04 20:50:00|71129|71117|71130.2|71118.2|71131|71119|71129|71117|119
1725483300000|2024-09-04 20:55:00|71129.9|71117.9|71169.9|71108.7|71170.1|71126.6|71129.9|71108.4|402
1725483600000|2024-09-04 21:00:00|71169.7|71106.8|71164.7|71106.1|71182.5|71111.7|71163.5|71104.5|46
1725483900000|2024-09-04 21:05:00|71165.2|71106.5|71161.6|71105.8|71167.9|71106.5|71160.5|71100.8|50
1725484200000|2024-09-04 21:10:00|71161.4|71105.7|71146.7|71106|71161.8|71106.3|71146.5|71102.1|80
1725484500000|2024-09-04 21:15:00|71146.6|71105.9|71144.4|71106.2|71146.6|71107.2|71144.2|71104.7|62
1725484800000|2024-09-04 21:20:00|71144.3|71106|71140.5|71109.7|71144.4|71109.8|71140.3|71106|46
1725485100000|2024-09-04 21:25:00|71140.6|71109.6|71143.5|71105.3|71144.3|71110.2|71140.5|71100.7|47
1725485400000|2024-09-04 21:30:00|71143.3|71105.2|71130.6|71118.6|71143.4|71118.6|71130.3|71105.1|45
1725485700000|2024-09-04 21:35:00|71130.5|71118.5|71130.5|71118.5|71130.7|71118.7|71130.3|71118.3|19
1725486000000|2024-09-04 21:40:00|71130.4|71118.4|71130.6|71118.6|71130.6|71118.6|71130.4|71118.4|9
1725486300000|2024-09-04 21:45:00|71130.5|71118.5|71130.5|71118.5|71141|71120.1|71130.5|71110.5|5
1725486600000|2024-09-04 21:50:00|71130.6|71118.6|71130.1|71118.1|71130.6|71118.6|71130.1|71118.1|14
1725486900000|2024-09-04 21:55:00|71130.2|71118.2|71127.9|71115.9|71145.9|71118.3|71127.5|71105|76
1725487200000|2024-09-04 22:00:00|71129.1|71117.1|71143.7|71109.9|71163.5|71119.2|71128.9|71100.2|192
1725487500000|2024-09-04 22:05:00|71145|71109.1|71141.9|71085.8|71152.7|71120.2|71130.4|71083.2|457
1725487800000|2024-09-04 22:10:00|71142|71085.4|71131.8|71093.7|71148.4|71095.9|71121.1|71073.7|624
1725488100000|2024-09-04 22:15:00|71127.8|71095.7|71129.9|71091.2|71134.7|71107|71119|71088|184
1725488400000|2024-09-04 22:20:00|71129.6|71091.5|71110.8|71098.8|71130.4|71103.7|71110.3|71091.1|86
1725488700000|2024-09-04 22:25:00|71110.7|71098.7|71103|71091|71111|71099|71099.7|71087.7|149
1725489000000|2024-09-04 22:30:00|71103.1|71091.1|71121.9|71088.4|71121.9|71091.5|71100.9|71086.4|92
1725489300000|2024-09-04 22:35:00|71122|71088.5|71123.8|71088.2|71124.7|71099.9|71111.3|71086.4|163
1725489600000|2024-09-04 22:40:00|71122.8|71089.2|71119.5|71085.3|71124.3|71089.9|71116.4|71083.7|95
1725489900000|2024-09-04 22:45:00|71119.6|71085.2|71123.1|71085.1|71123.1|71087.9|71117.3|71084.8|95
1725490200000|2024-09-04 22:50:00|71123|71085.7|71121.4|71086.4|71125.2|71090.1|71120|71085.7|111
1725490500000|2024-09-04 22:55:00|71120.2|71087.8|71116.3|71086.2|71122.5|71088.3|71116.2|71084.9|150
1725490800000|2024-09-04 23:00:00|71116.4|71086|71122.7|71092.5|71125.2|71092.6|71116.4|71085.5|229
1725491100000|2024-09-04 23:05:00|71122.9|71092.4|71097.5|71085.5|71126.1|71103.1|71097.5|71085.5|154
1725491400000|2024-09-04 23:10:00|71097.4|71085.4|71091|71079|71099.4|71087.4|71086.7|71074.7|137
1725491700000|2024-09-04 23:15:00|71090.9|71078.9|71090.6|71078.6|71091.5|71079.5|71089.5|71077.5|94
1725492000000|2024-09-04 23:20:00|71090.3|71078.3|71089.8|71077.8|71092.2|71080.2|71088.7|71076.7|154
1725492300000|2024-09-04 23:25:00|71089.6|71077.6|71078.6|71066.6|71097.4|71078.7|71072.9|71059.9|250
1725492600000|2024-09-04 23:30:00|71078.3|71066.3|71067.3|71055.3|71096.1|71066.3|71065.8|71047.4|317
1725492900000|2024-09-04 23:35:00|71067.2|71055.2|71062.6|71050.6|71067.5|71055.5|71062.4|71050.4|204
1725493200000|2024-09-04 23:40:00|71062.4|71050.4|71054.6|71042.6|71062.4|71050.4|71044.8|71032.8|235
1725493500000|2024-09-04 23:45:00|71053.8|71041.8|71059.9|71047.9|71063.8|71051.8|71053.2|71041.2|226
1725493800000|2024-09-04 23:50:00|71060.1|71048.1|71061.6|71049.6|71063.7|71051.7|71057.5|71045.5|162
1725494100000|2024-09-04 23:55:00|71062|71050|71058.3|71046.3|71063.4|71051.4|71052.7|71040.7|724
1725494400000|2024-09-05 00:00:00|71058.8|71046.8|71079.4|71067.4|71082.4|71070.4|71057.1|71045.1|511
1725494700000|2024-09-05 00:05:00|71079.5|71067.5|71094.7|71082.7|71095.8|71083.8|71078.3|71066.3|300
1725495000000|2024-09-05 00:10:00|71094.8|71082.8|71103.3|71091.3|71104.6|71092.6|71094.8|71082.8|257
1725495300000|2024-09-05 00:15:00|71103.4|71091.4|71102.3|71090.3|71104.9|71092.9|71098.9|71086.9|228
1725495600000|2024-09-05 00:20:00|71102.4|71090.4|71098.9|71086.9|71104.2|71092.2|71092.3|71080.3|319
1725495900000|2024-09-05 00:25:00|71099|71087|71097.1|71085.1|71102.5|71090.5|71087.9|71075.9|319
1725496200000|2024-09-05 00:30:00|71096.8|71084.8|71103.9|71091.9|71107.7|71098.1|71096.8|71084.8|413
1725496500000|2024-09-05 00:35:00|71104|71092|71092.7|71080.7|71107.1|71095.1|71091|71079|282
1725496800000|2024-09-05 00:40:00|71092.8|71080.8|71093.4|71081.4|71097.5|71085.5|71086.7|71076.9|268
1725497100000|2024-09-05 00:45:00|71093.3|71081.3|71100.8|71088.8|71104.5|71092.5|71089.9|71077.9|384
1725497400000|2024-09-05 00:50:00|71100.5|71088.5|71084.5|71072.5|71109.5|71097.5|71084.5|71072.5|402
1725497700000|2024-09-05 00:55:00|71083.3|71071.3|71085.8|71073.8|71093.9|71082|71079.7|71067.7|344
1725498000000|2024-09-05 01:00:00|71085.7|71073.7|71095|71083|71097.4|71085.4|71085.7|71073.7|471
1725498300000|2024-09-05 01:05:00|71095.2|71083.2|71088.1|71076.1|71097.6|71085.6|71084.2|71072.2|354
1725498600000|2024-09-05 01:10:00|71088|71076|71083.9|71071.9|71088|71076|71076.4|71064.4|315
1725498900000|2024-09-05 01:15:00|71083.8|71071.8|71011.4|70999.4|71094.1|71082.1|71011.1|70999.1|745
1725499200000|2024-09-05 01:20:00|71011|70999|71000.7|70988.7|71011|71002|70979|70967|717
1725499500000|2024-09-05 01:25:00|71001.7|70989.7|71002.9|70990.9|71018.1|71008.8|70998.7|70986.7|634
1725499800000|2024-09-05 01:30:00|71003.1|70991.1|71031.4|71025.4|71037.8|71026.8|70999.8|70990.9|613
1725500100000|2024-09-05 01:35:00|71031.5|71025.5|70984.8|70972.8|71037.4|71031.4|70980.9|70968.9|640
1725500400000|2024-09-05 01:40:00|70981.7|70969.7|70981.2|70969.2|70990.8|70983.8|70951.3|70941.3|684
1725500700000|2024-09-05 01:45:00|70980.5|70968.5|71006.7|70994.7|71009|70998.4|70974.1|70962.1|638
1725501000000|2024-09-05 01:50:00|71006.6|70994.6|71004.2|70992.2|71006.7|70995.8|70987.8|70979|606
1725501300000|2024-09-05 01:55:00|71004|70992|71015.8|71009.8|71024.5|71015.5|70998.9|70990.1|540
1725501600000|2024-09-05 02:00:00|71016|71010|71006.8|70994.8|71022.2|71016.2|70996.1|70987.8|582
1725501900000|2024-09-05 02:05:00|71007.4|70995.4|70992.4|70980.4|71011.3|71002.3|70976.1|70967.3|534
1725502200000|2024-09-05 02:10:00|70993.2|70981.2|71001.8|70995.8|71002.3|70996.3|70986.8|70978.4|452
1725502500000|2024-09-05 02:15:00|71001.7|70995.7|70994.7|70988.7|71017.7|71005.7|70993.8|70987.8|373
1725502800000|2024-09-05 02:20:00|70994.5|70988.5|71003.4|70997.4|71005.9|70998|70984.8|70975.6|352
1725503100000|2024-09-05 02:25:00|71003.1|70997.1|70985.4|70979.4|71005.3|70997.1|70982.5|70975.5|293
1725503400000|2024-09-05 02:30:00|70985.5|70979.5|70982.2|70970.2|70992.3|70981.7|70979.2|70970.2|292
1725503700000|2024-09-05 02:35:00|70982.3|70970.3|70991.6|70979.6|70992.9|70983.9|70970.5|70958.5|465
1725504000000|2024-09-05 02:40:00|70991.7|70979.7|70980.6|70974.6|70994.3|70988.3|70978.8|70972.8|322
1725504300000|2024-09-05 02:45:00|70980.5|70974.5|70984|70972|70989.2|70979.9|70974.8|70968.8|352
1725504600000|2024-09-05 02:50:00|70983.7|70971.7|71006.5|70994.5|71006.7|70997.8|70975.2|70965.7|397
1725504900000|2024-09-05 02:55:00|71006.6|70994.6|71016.8|71010.8|71017.5|71011.5|70999.9|70993.9|397
1725505200000|2024-09-05 03:00:00|71016.7|71010.7|71017.3|71011.3|71019.2|71013.2|71008.7|71002.7|337
1725505500000|2024-09-05 03:05:00|71018.1|71012.1|71021.6|71015.6|71024.7|71018.7|71011.3|71005.3|359
1725505800000|2024-09-05 03:10:00|71021.5|71015.5|71028.2|71016.2|71029.2|71017.2|71010.9|71004.9|372
1725506100000|2024-09-05 03:15:00|71028.1|71016.1|71024.1|71018.1|71031.9|71022|71020.9|71012.3|375
1725506400000|2024-09-05 03:20:00|71024.2|71018.2|71026.1|71020.1|71027.3|71020.2|71017.9|71009.1|322
1725506700000|2024-09-05 03:25:00|71025.9|71019.9|71016.3|71010.3|71027.4|71021.4|71015.9|71009.9|224
1725507000000|2024-09-05 03:30:00|71016|71010|71004.8|70998.8|71018.5|71012.5|71001.8|70995.6|410
1725507300000|2024-09-05 03:35:00|71004.9|70998.9|71011|71005|71017.3|71011.3|71000.3|70994.3|351
1725507600000|2024-09-05 03:40:00|71011.1|71005.1|71011.3|71005.3|71016.6|71010.6|71005.6|70999.6|298
1725507900000|2024-09-05 03:45:00|71011.4|71005.4|70994.8|70988.8|71011.6|71005.6|70992.2|70986.2|279
1725508200000|2024-09-05 03:50:00|70994.9|70988.9|71010.5|71004.5|71010.7|71004.7|70990.5|70984.5|257
1725508500000|2024-09-05 03:55:00|71010.4|71004.4|71019.8|71007.8|71019.9|71010.8|71008.3|71002.3|234
1725508800000|2024-09-05 04:00:00|71019.7|71007.7|71024|71018|71028.5|71020.4|71017|71007.7|305
1725509100000|2024-09-05 04:05:00|71023.9|71017.9|71026.7|71020.7|71028|71022|71022.1|71016.1|229
1725509400000|2024-09-05 04:10:00|71026.8|71020.8|71030|71024|71030.1|71024.1|71024.2|71018.2|178
1725509700000|2024-09-05 04:15:00|71030.1|71024.1|71031.9|71025.9|71037|71031|71029.2|71023.2|210
1725510000000|2024-09-05 04:20:00|71032.2|71026.2|71027.8|71021.8|71037.7|71031.7|71027.6|71021.6|223
1725510300000|2024-09-05 04:25:00|71027.7|71021.7|71023.5|71017.5|71027.7|71021.7|71021.9|71015.9|207
1725510600000|2024-09-05 04:30:00|71023.4|71017.4|71023.2|71017.2|71026|71020|71021.7|71015.7|151
1725510900000|2024-09-05 04:35:00|71022.8|71016.8|71025.1|71013.1|71031.6|71019.6|71019|71009.8|254
1725511200000|2024-09-05 04:40:00|71025|71013|71015.9|71009.9|71025|71014.1|71013.8|71004.5|272
1725511500000|2024-09-05 04:45:00|71015.8|71009.8|71011.6|71005.6|71018.3|71009.8|71004.4|70995.3|328
1725511800000|2024-09-05 04:50:00|71009.8|71003.8|71015.8|71009.8|71016.6|71010.6|71005.8|70997.1|239
1725512100000|2024-09-05 04:55:00|71015.7|71009.7|71012.4|71006.4|71019.3|71010.4|71010.6|71004.5|176
1725512400000|2024-09-05 05:00:00|71012.3|71006.3|71005|70999|71017.4|71011.4|71004.1|70998.1|251
1725512700000|2024-09-05 05:05:00|71004.9|70998.9|71005.2|70999.2|71005.4|70999.4|70996.3|70990.3|251
1725513000000|2024-09-05 05:10:00|71004.3|70998.3|71008.1|71002.1|71008.1|71002.1|71001.2|70995.2|193
1725513300000|2024-09-05 05:15:00|71008|71002|71008.6|71002.6|71012.5|71006.5|71003|70997|235
1725513600000|2024-09-05 05:20:00|71009.1|71003.1|71006.9|71000.9|71013.4|71007.4|71004.7|70998.7|268
1725513900000|2024-09-05 05:25:00|71006.8|71000.8|70999.3|70993.3|71010.9|71004.9|70997.1|70991.1|229
1725514200000|2024-09-05 05:30:00|70999.1|70993.1|71005.1|70999.1|71010.2|71000.8|70999.1|70991.4|424
1725514500000|2024-09-05 05:35:00|71005.2|70999.2|71009.9|71003.9|71010.7|71004.7|71002.2|70996.2|340
1725514800000|2024-09-05 05:40:00|71010|71004|71015.6|71009.6|71022.9|71012.8|71003.9|70997.9|448
1725515100000|2024-09-05 05:45:00|71015.7|71009.7|71029.1|71017.1|71030.8|71021.9|71015.7|71009.7|507
1725515400000|2024-09-05 05:50:00|71029.3|71017.3|71025.5|71019.5|71032.7|71024.1|71018.5|71008.7|393
1725515700000|2024-09-05 05:55:00|71025.4|71019.4|70999.1|70993.1|71025.4|71019.4|70988.8|70981.1|542
1725516000000|2024-09-05 06:00:00|71001.5|70989.5|70995.9|70989.9|71010.7|71001.9|70984.9|70978.9|573
1725516300000|2024-09-05 06:05:00|70994.8|70988.8|70994.7|70988.7|71001.4|70995.4|70988.4|70982.4|535
1725516600000|2024-09-05 06:10:00|70994.6|70988.6|70989.4|70983.4|70994.6|70988.6|70972.8|70963.5|576
1725516900000|2024-09-05 06:15:00|70989.6|70983.6|70986|70974|70991.5|70985.5|70970.1|70960.5|630
1725517200000|2024-09-05 06:20:00|70985.9|70973.9|70985.2|70979.2|70991|70979.5|70975.6|70969.6|550
1725517500000|2024-09-05 06:25:00|70985.3|70979.3|70971.4|70965.4|70986.2|70980.2|70962.5|70956.5|554
1725517800000|2024-09-05 06:30:00|70970.3|70964.3|70980|70974|70983.1|70976.1|70966.8|70960.8|484
1725518100000|2024-09-05 06:35:00|70980.1|70974.1|70973.2|70967.2|70984.7|70978.7|70970|70964|401
1725518400000|2024-09-05 06:40:00|70973.3|70967.3|70981.8|70975.8|70984.2|70978.2|70971.2|70959.5|458
1725518700000|2024-09-05 06:45:00|70982|70976|70982.5|70970.5|70988.4|70978.2|70973.1|70967|493
1725519000000|2024-09-05 06:50:00|70982.6|70970.6|70983|70977|70992.6|70983.4|70976.9|70966.7|517
1725519300000|2024-09-05 06:55:00|70983.2|70977.2|70992.6|70986.6|70997.2|70991.2|70983.2|70977.2|491
1725519600000|2024-09-05 07:00:00|70992.9|70986.9|70990.9|70984.9|70996.8|70990.8|70985.1|70979.1|451
1725519900000|2024-09-05 07:05:00|70990.8|70984.8|70996.6|70990.6|71002.3|70996.3|70988.4|70980.6|460
1725520200000|2024-09-05 07:10:00|70996.7|70990.7|70995.2|70989.2|71003.2|70997.2|70991.8|70985.8|427
1725520500000|2024-09-05 07:15:00|70994.2|70988.2|70998|70992|71003.1|70997.1|70992.6|70986.6|454
1725520800000|2024-09-05 07:20:00|70998.1|70992.1|70995.6|70989.6|71004.1|70998.1|70991.6|70985.6|522
1725521100000|2024-09-05 07:25:00|70995.5|70989.5|71021|71015|71031.7|71022.9|70990.4|70984.4|581
1725521400000|2024-09-05 07:30:00|71020.9|71014.9|71037.3|71031.3|71048.2|71040.9|71020.8|71014.8|606
1725521700000|2024-09-05 07:35:00|71037.2|71031.2|71027.5|71021.5|71038.6|71031.2|71023.7|71015.7|510
1725522000000|2024-09-05 07:40:00|71027.3|71021.3|71039.8|71027.8|71047.8|71040.4|71026.7|71020.7|420
1725522300000|2024-09-05 07:45:00|71039|71027|71026.5|71020.5|71040.9|71028.9|71025.1|71019.1|472
1725522600000|2024-09-05 07:50:00|71027.4|71021.4|71029|71023|71037.4|71027.3|71025|71016.3|470
1725522900000|2024-09-05 07:55:00|71029.1|71023.1|71015.3|71003.3|71033.2|71025.9|71014.2|71002.2|395
1725523200000|2024-09-05 08:00:00|71015.2|71003.2|71014.1|71008.1|71032.2|71020.5|71011.4|71003.2|495
1725523500000|2024-09-05 08:05:00|71014.2|71008.2|71022.7|71016.7|71025.2|71017.5|71012.8|71006.8|475
1725523800000|2024-09-05 08:10:00|71024.8|71018.8|71031.7|71025.7|71034.5|71028.5|71022.2|71016.2|468
1725524100000|2024-09-05 08:15:00|71031.8|71025.8|71021.5|71015.5|71032.8|71026.2|71020.1|71010|421
1725524400000|2024-09-05 08:20:00|71023.1|71017.1|71007.5|71001.5|71026.6|71020.6|71007|71001|531
1725524700000|2024-09-05 08:25:00|71007.9|71001.9|70988.9|70982.9|71009.6|71003.6|70986.6|70979.9|567
1725525000000|2024-09-05 08:30:00|70989.2|70983.2|70990.5|70984.5|71001.2|70995.2|70986.2|70976.5|395
1725525300000|2024-09-05 08:35:00|70990.2|70984.2|71007.1|71001.1|71011.7|71005.7|70990.2|70984.2|398
1725525600000|2024-09-05 08:40:00|71007|71001|71004.6|70998.6|71011.8|71005.8|70999.9|70993.9|416
1725525900000|2024-09-05 08:45:00|71003.6|70997.6|71002.7|70996.7|71006.2|71000.2|70995.5|70986.1|465
1725526200000|2024-09-05 08:50:00|71002.8|70996.8|70991|70985|71007.3|71001.3|70988.9|70980.6|351
1725526500000|2024-09-05 08:55:00|70990.9|70984.9|70995|70989|70995.9|70989.9|70989.2|70983.2|560
1725526800000|2024-09-05 09:00:00|70995.2|70989.2|70997.7|70991.7|70997.9|70991.9|70991|70985|503
1725527100000|2024-09-05 09:05:00|70997.6|70991.6|70991.2|70985.2|71004|70998|70991|70984.8|456
1725527400000|2024-09-05 09:10:00|70991.3|70985.3|70989.6|70983.6|70993.4|70987.4|70985.4|70979.4|351
1725527700000|2024-09-05 09:15:00|70989.7|70983.7|70988.7|70982.7|70991.7|70985.7|70980.5|70974.5|386
1725528000000|2024-09-05 09:20:00|70988.6|70982.6|70987.9|70981.9|70992.5|70986.5|70986.6|70980.6|354
1725528300000|2024-09-05 09:25:00|70987.8|70981.8|70990.4|70984.4|70996.8|70988.6|70987.1|70981.1|410
1725528600000|2024-09-05 09:30:00|70990.1|70984.1|70983.3|70971.3|70991.9|70985|70979.3|70969.6|373
1725528900000|2024-09-05 09:35:00|70983.2|70971.2|70985.9|70979.9|70986|70980|70979.8|70969.5|294
1725529200000|2024-09-05 09:40:00|70985.8|70979.8|70979.9|70973.9|70990.6|70984.6|70979.3|70973.3|263
1725529500000|2024-09-05 09:45:00|70979.8|70973.8|70978.5|70972.5|70990.8|70983|70977.9|70970.1|269
1725529800000|2024-09-05 09:50:00|70978|70972|70974.4|70968.4|70982.1|70974|70971.4|70965.4|420
1725530100000|2024-09-05 09:55:00|70974|70968|70977.7|70971.7|70978.5|70972.5|70970.1|70962.8|437
1725530400000|2024-09-05 10:00:00|70978|70972|70983.3|70977.3|70984.7|70978.7|70978|70972|435
1725530700000|2024-09-05 10:05:00|70983.2|70977.2|70983.1|70977.1|70991.6|70985.6|70981.3|70975.3|453
1725531000000|2024-09-05 10:10:00|70983.2|70977.2|70985.2|70979.2|70995.4|70985.1|70983|70977|279
1725531300000|2024-09-05 10:15:00|70984|70978|70976.8|70970.8|70984.4|70978.4|70975.8|70969.8|239
1725531600000|2024-09-05 10:20:00|70976.9|70970.9|70972.9|70966.9|70977.6|70971|70970.6|70961.7|347
1725531900000|2024-09-05 10:25:00|70972.7|70966.7|70970.3|70964.3|70974.9|70968.9|70965.8|70957|400
1725532200000|2024-09-05 10:30:00|70970.2|70964.2|70971.8|70965.8|70974.2|70968.2|70968.3|70962.3|311
1725532500000|2024-09-05 10:35:00|70971.6|70965.6|70973.9|70967.9|70976.1|70970.1|70969.4|70963.4|334
1725532800000|2024-09-05 10:40:00|70974|70968|70984.3|70972.3|70985.9|70977.8|70970.7|70964.7|335
1725533100000|2024-09-05 10:45:00|70984.4|70972.4|70977.6|70971.6|70985.1|70973.2|70975.4|70969.4|226
1725533400000|2024-09-05 10:50:00|70977.5|70971.5|70977.3|70971.3|70980.7|70974.7|70976.7|70970.7|207
1725533700000|2024-09-05 10:55:00|70977.2|70971.2|70972.7|70966.7|70977.3|70971.3|70972.1|70966.1|397
1725534000000|2024-09-05 11:00:00|70972.8|70966.8|70967.4|70961.4|70978.5|70972.5|70966.7|70960.7|300
1725534300000|2024-09-05 11:05:00|70967.5|70961.5|70964.1|70958.1|70970.1|70964.1|70960.9|70954.9|212
1725534600000|2024-09-05 11:10:00|70963.3|70957.3|70964.8|70958.8|70968|70961.3|70963|70955.1|215
1725534900000|2024-09-05 11:15:00|70964.7|70958.7|70962|70956|70966.6|70960.6|70960.8|70954.8|216
1725535200000|2024-09-05 11:20:00|70961.4|70955.4|70960.8|70954.8|70962.7|70956.7|70953.2|70947.2|234
1725535500000|2024-09-05 11:25:00|70960.9|70954.9|70962|70956|70967.2|70959.1|70960.3|70954.3|365
1725535800000|2024-09-05 11:30:00|70961.9|70955.9|70966.2|70960.2|70968|70962|70961.8|70955.8|222
1725536100000|2024-09-05 11:35:00|70966.1|70960.1|70974.1|70968.1|70978|70969|70966.1|70960.1|204
1725536400000|2024-09-05 11:40:00|70974.2|70968.2|70973.3|70967.3|70974.4|70968.4|70966|70960|260
1725536700000|2024-09-05 11:45:00|70973.4|70967.4|70969.5|70963.5|70974.1|70968.1|70967.9|70961.9|270
1725537000000|2024-09-05 11:50:00|70969.6|70963.6|70971.2|70965.2|70973.5|70967.5|70968.1|70962.1|207
1725537300000|2024-09-05 11:55:00|70971.1|70965.1|70956.9|70950.9|70971.1|70965.1|70956.7|70950.7|378
1725537600000|2024-09-05 12:00:00|70956.1|70950.1|70946.1|70940.1|70957.7|70951.7|70946|70937.8|536
1725537900000|2024-09-05 12:05:00|70945.7|70939.7|70955.6|70943.6|70955.6|70947.9|70944.3|70936|353
1725538200000|2024-09-05 12:10:00|70955.5|70943.5|70960.6|70948.6|70969|70962|70955.5|70943.5|522
1725538500000|2024-09-05 12:15:00|70960.2|70948.2|70921|70909|70960.2|70948.2|70920.4|70908.4|843
1725538800000|2024-09-05 12:20:00|70920.7|70908.7|70906.4|70894.4|70924.4|70915.1|70905.7|70893.7|769
1725539100000|2024-09-05 12:25:00|70905.1|70893.1|70907.5|70895.5|70927.1|70915.1|70905.1|70893.1|584
1725539400000|2024-09-05 12:30:00|70920.4|70889.9|70921.5|70909.5|70948.4|70936.4|70908.4|70889.9|812
1725539700000|2024-09-05 12:35:00|70921.3|70909.3|70930.4|70918.4|70932.5|70920.5|70897.7|70890.1|815
1725540000000|2024-09-05 12:40:00|70930.5|70918.5|70929.5|70923.5|70937.8|70926.4|70921.3|70912|673
1725540300000|2024-09-05 12:45:00|70929.3|70923.3|70938.8|70926.8|70944.6|70932.6|70927.8|70917.4|689
1725540600000|2024-09-05 12:50:00|70938.4|70926.4|70931.5|70925.5|70938.4|70928|70914.8|70908.8|639
1725540900000|2024-09-05 12:55:00|70930.7|70924.7|70919.2|70913.2|70934.5|70928.5|70913.4|70907.4|679
1725541200000|2024-09-05 13:00:00|70919.1|70913.1|70901.9|70895.9|70919.1|70913.1|70893.8|70885|732
1725541500000|2024-09-05 13:05:00|70901.8|70895.8|70900.3|70894.3|70904.8|70898.8|70888.5|70882.5|592
1725541800000|2024-09-05 13:10:00|70900.4|70894.4|70894.8|70888.8|70912.3|70906.3|70893.9|70887.9|596
1725542100000|2024-09-05 13:15:00|70894|70888|70900.3|70894.3|70909.1|70903.1|70892.2|70886.2|551
1725542400000|2024-09-05 13:20:00|70900.5|70894.5|70887.7|70881.7|70903.2|70897.2|70879.3|70873.3|544
1725542700000|2024-09-05 13:25:00|70887.5|70881.5|70877|70871|70891.4|70885.4|70873.7|70867.7|587
1725543000000|2024-09-05 13:30:00|70877.4|70871.4|70892.3|70880.3|70892.9|70886.7|70877.4|70871.4|628
1725543300000|2024-09-05 13:35:00|70892.1|70880.1|70888.3|70882.3|70897.8|70891.8|70881.5|70873.2|638
1725543600000|2024-09-05 13:40:00|70888.4|70882.4|70887.5|70875.5|70894.5|70888|70878.6|70870|558
1725543900000|2024-09-05 13:45:00|70887.4|70875.4|70895.8|70883.8|70907.2|70895.2|70881.8|70875.4|753
1725544200000|2024-09-05 13:50:00|70896.3|70884.3|70891.9|70885.9|70896.6|70890.2|70882.7|70876.7|572
1725544500000|2024-09-05 13:55:00|70891.7|70885.7|70898.3|70871|70898.3|70885.8|70876.4|70870.2|618
1725544800000|2024-09-05 14:00:00|70899.8|70869.8|70936.6|70924.6|70949.9|70937.9|70889.4|70869.8|961
1725545100000|2024-09-05 14:05:00|70936.8|70924.8|70912.1|70900.1|70942.5|70930.5|70911.7|70899.7|795
1725545400000|2024-09-05 14:10:00|70913.8|70901.8|70888.7|70876.7|70913.9|70901.9|70881.1|70869.1|805
1725545700000|2024-09-05 14:15:00|70888.4|70876.4|70883.9|70871.9|70892.6|70880.6|70876.6|70864.6|680
1725546000000|2024-09-05 14:20:00|70884.9|70872.9|70902.4|70890.4|70904.7|70892.7|70883.1|70871.1|764
1725546300000|2024-09-05 14:25:00|70903.2|70891.2|70927.8|70915.8|70934.1|70922.1|70900.8|70888.8|785
1725546600000|2024-09-05 14:30:00|70927.7|70915.7|70936|70924|70949.7|70937.7|70924.2|70912.2|724
1725546900000|2024-09-05 14:35:00|70936.1|70924.1|70947.4|70935.4|70949.5|70937.5|70926.4|70914.4|616
1725547200000|2024-09-05 14:40:00|70947.2|70935.2|70963.4|70951.4|70971.1|70959.1|70943|70931|741
1725547500000|2024-09-05 14:45:00|70963.5|70951.5|70946.4|70934.4|70968.2|70956.2|70944.1|70932.1|710
1725547800000|2024-09-05 14:50:00|70946.2|70934.2|70944.4|70932.4|70957|70945|70941.9|70929.9|716
1725548100000|2024-09-05 14:55:00|70944|70932|70936.8|70924.8|70950.2|70938.2|70936.8|70924.8|675
1725548400000|2024-09-05 15:00:00|70936.4|70924.4|70935|70923|70943.8|70931.8|70932.7|70920.7|705
1725548700000|2024-09-05 15:05:00|70934.9|70922.9|70954.9|70942.9|70955.6|70943.6|70932.7|70920.7|564
1725549000000|2024-09-05 15:10:00|70956.4|70944.4|70952.7|70940.7|70958.8|70946.8|70946.6|70934.6|627
1725549300000|2024-09-05 15:15:00|70952.8|70940.8|70944.8|70932.8|70952.8|70940.8|70939.9|70927.9|603
1725549600000|2024-09-05 15:20:00|70944.7|70932.7|70950.4|70938.4|70960.7|70948.7|70942.5|70930.5|566
1725549900000|2024-09-05 15:25:00|70950.3|70938.3|70958.4|70946.4|70969.8|70957.8|70950.3|70938.3|668
1725550200000|2024-09-05 15:30:00|70958.5|70946.5|70938|70926|70961|70949|70937.5|70925.5|566
1725550500000|2024-09-05 15:35:00|70938.3|70926.3|70931.5|70919.5|70949.9|70937.9|70926.8|70914.8|636
1725550800000|2024-09-05 15:40:00|70931.7|70919.7|70931.1|70919.1|70934.4|70922.4|70927|70915|530
1725551100000|2024-09-05 15:45:00|70931|70919|70932.8|70920.8|70935.4|70923.4|70919.9|70907.9|545
1725551400000|2024-09-05 15:50:00|70932.7|70920.7|70930.9|70918.9|70933|70921|70922.5|70910.5|489
1725551700000|2024-09-05 15:55:00|70931|70919|70931.1|70919.1|70933.6|70921.6|70925.8|70913.8|571
1725552000000|2024-09-05 16:00:00|70931.3|70919.3|70932.1|70920.1|70936.1|70924.1|70928.3|70916.3|565
1725552300000|2024-09-05 16:05:00|70932.2|70920.2|70935.1|70923.1|70936|70924|70928.5|70916.5|428
1725552600000|2024-09-05 16:10:00|70935.2|70923.2|70925.1|70913.1|70935.5|70923.5|70924.4|70912.4|469
1725552900000|2024-09-05 16:15:00|70924.9|70912.9|70906.9|70894.9|70925.4|70913.4|70906|70894|538
1725553200000|2024-09-05 16:20:00|70907|70895|70894.4|70882.4|70909|70897|70891.1|70879.1|526
1725553500000|2024-09-05 16:25:00|70894.6|70882.6|70902|70890|70904.5|70892.5|70894.1|70882.1|485
1725553800000|2024-09-05 16:30:00|70902.1|70890.1|70910.3|70898.3|70912.1|70900.1|70901.3|70889.3|424
1725554100000|2024-09-05 16:35:00|70910.4|70898.4|70906.1|70894.1|70910.4|70898.4|70902.5|70890.5|368
1725554400000|2024-09-05 16:40:00|70907.5|70895.5|70912.7|70900.7|70915.7|70903.7|70904.3|70892.3|336
1725554700000|2024-09-05 16:45:00|70912.8|70900.8|70906.5|70894.5|70914.7|70902.7|70903.9|70891.9|345
1725555000000|2024-09-05 16:50:00|70906.4|70894.4|70897.1|70885.1|70907.5|70895.5|70882.6|70870.6|493
1725555300000|2024-09-05 16:55:00|70896.9|70884.9|70898.3|70886.3|70902.4|70890.4|70895.3|70883.3|514
1725555600000|2024-09-05 17:00:00|70898.2|70886.2|70902.6|70890.6|70906.5|70894.5|70898|70886|434
1725555900000|2024-09-05 17:05:00|70902.5|70890.5|70899.7|70887.7|70902.9|70890.9|70898|70886|414
1725556200000|2024-09-05 17:10:00|70899.8|70887.8|70895.8|70883.8|70901.8|70889.8|70892.8|70880.8|518
1725556500000|2024-09-05 17:15:00|70895.9|70883.9|70896.1|70884.1|70896.6|70884.6|70891.6|70879.6|503
1725556800000|2024-09-05 17:20:00|70896|70884|70904.4|70892.4|70906|70894|70894.6|70882.6|487
1725557100000|2024-09-05 17:25:00|70904.3|70892.3|70898.3|70886.3|70904.3|70892.3|70892.9|70880.9|442
1725557400000|2024-09-05 17:30:00|70898.4|70886.4|70899.4|70887.4|70901.7|70889.7|70896.1|70884.1|500
1725557700000|2024-09-05 17:35:00|70898.8|70886.8|70901.5|70889.5|70913.8|70901.8|70898.7|70886.7|490
1725558000000|2024-09-05 17:40:00|70901.8|70889.8|70914.7|70902.7|70914.7|70902.7|70900.9|70888.9|449
1725558300000|2024-09-05 17:45:00|70914.8|70902.8|70917|70905|70919.7|70907.7|70911.8|70899.8|478
1725558600000|2024-09-05 17:50:00|70916.9|70904.9|70911.8|70899.8|70918.4|70906.4|70910.3|70898.3|468
1725558900000|2024-09-05 17:55:00|70912.6|70900.6|70913.6|70901.6|70916.3|70904.3|70906.4|70894.4|525
1725559200000|2024-09-05 18:00:00|70913.5|70901.5|70907|70895|70913.5|70901.5|70905.8|70893.8|487
1725559500000|2024-09-05 18:05:00|70907.1|70895.1|70907.3|70895.3|70910.1|70898.1|70906.8|70894.8|372
1725559800000|2024-09-05 18:10:00|70907.2|70895.2|70897.3|70885.3|70907.6|70895.6|70895|70883|519
1725560100000|2024-09-05 18:15:00|70894.3|70882.3|70901.9|70889.9|70903.6|70891.6|70893.6|70881.6|446
1725560400000|2024-09-05 18:20:00|70902|70890|70890.1|70878.1|70902.2|70890.2|70886.5|70874.5|431
1725560700000|2024-09-05 18:25:00|70890|70878|70887.5|70881.5|70894.1|70884.3|70886.3|70876.5|499
1725561000000|2024-09-05 18:30:00|70887.4|70881.4|70888.1|70882.1|70890|70884|70885.7|70879.7|472
1725561300000|2024-09-05 18:35:00|70888.2|70882.2|70893.6|70887.6|70893.9|70887.9|70886.2|70880.2|347
1725561600000|2024-09-05 18:40:00|70893.7|70887.7|70895.4|70889.4|70900.1|70894.1|70893.6|70887.6|428
1725561900000|2024-09-05 18:45:00|70895.5|70889.5|70896.7|70890.7|70900.8|70894.8|70895.1|70889.1|380
1725562200000|2024-09-05 18:50:00|70896.8|70890.8|70902.9|70896.9|70906.4|70900.4|70896.8|70890.8|491
1725562500000|2024-09-05 18:55:00|70903|70897|70899.1|70893.1|70903.4|70897.4|70899|70893|409
1725562800000|2024-09-05 19:00:00|70899.2|70893.2|70892.4|70886.4|70901.8|70895.8|70891.9|70885.9|574
1725563100000|2024-09-05 19:05:00|70892.5|70886.5|70893.8|70887.8|70897.4|70891.4|70890.1|70884.1|441
1725563400000|2024-09-05 19:10:00|70893.9|70887.9|70896.2|70890.2|70897.5|70891.5|70890.2|70884.2|432
1725563700000|2024-09-05 19:15:00|70896.3|70890.3|70895.3|70889.3|70899.1|70893.1|70889.5|70883.5|566
1725564000000|2024-09-05 19:20:00|70895.2|70889.2|70902.2|70896.2|70905.5|70899.5|70895.1|70889.1|413
1725564300000|2024-09-05 19:25:00|70902.3|70896.3|70903.3|70897.3|70904.8|70898.8|70900.8|70894.8|357
1725564600000|2024-09-05 19:30:00|70903.6|70897.6|70908.1|70902.1|70911.6|70905.6|70903.6|70897.6|434
1725564900000|2024-09-05 19:35:00|70908|70902|70905.9|70899.9|70908.1|70902.1|70904.4|70898.4|319
1725565200000|2024-09-05 19:40:00|70906|70900|70901.8|70895.8|70906.2|70900.2|70901.5|70895.5|223
1725565500000|2024-09-05 19:45:00|70902|70896|70899.8|70893.8|70903.3|70897.3|70897.7|70889|515
1725565800000|2024-09-05 19:50:00|70900|70894|70899.9|70893.9|70902.3|70896.3|70895.3|70889.3|553
1725566100000|2024-09-05 19:55:00|70900|70894|70905.4|70899.4|70907|70901|70900|70894|556
1725566400000|2024-09-05 20:00:00|70905.8|70899.8|70911.4|70899.4|70913.4|70904.6|70905.4|70899.1|461
1725566700000|2024-09-05 20:05:00|70911.6|70899.6|70907.4|70895.4|70911.7|70899.7|70903.6|70894.7|416
1725567000000|2024-09-05 20:10:00|70907.6|70895.6|70906.8|70894.8|70908.6|70896.6|70906|70894|363
1725567300000|2024-09-05 20:15:00|70907|70895|70907.1|70895.1|70907.7|70895.7|70906.3|70894.3|601
1725567600000|2024-09-05 20:20:00|70906.8|70894.8|70905.2|70893.2|70907.4|70895.4|70905.2|70893.2|474
1725567900000|2024-09-05 20:25:00|70905.1|70893.1|70898.9|70886.9|70906.8|70894.8|70897.8|70885.8|581
1725568200000|2024-09-05 20:30:00|70898.8|70886.8|70898.1|70886.1|70899.4|70887.4|70896.7|70884.7|507
1725568500000|2024-09-05 20:35:00|70898|70886|70898.5|70886.5|70899.4|70887.4|70897.8|70885.8|271
1725568800000|2024-09-05 20:40:00|70898.8|70886.8|70898.5|70886.5|70899.6|70887.6|70897.7|70885.7|196
1725569100000|2024-09-05 20:45:00|70898.4|70886.4|70903|70891|70903.6|70891.6|70897.4|70885.4|171
1725569400000|2024-09-05 20:50:00|70902.9|70890.9|70896.3|70884.3|70903.3|70891.3|70895.4|70883.4|213
1725569700000|2024-09-05 20:55:00|70895.4|70883.4|70930.9|70867.9|70930.9|70898.3|70894.9|70867.9|630
1725570000000|2024-09-05 21:00:00|70931.1|70869.8|70933.1|70858.3|70939.8|70870|70931|70848.9|35
1725570300000|2024-09-05 21:05:00|70931.7|70857|70930.8|70859.5|70931.7|70860.1|70928.6|70857|32
1725570600000|2024-09-05 21:10:00|70930.7|70859.6|70929.3|70860.1|70930.7|70860.1|70928.7|70858.9|26
1725570900000|2024-09-05 21:15:00|70929.2|70860|70929|70859.9|70929.3|70860.2|70929|70859.8|16
1725571200000|2024-09-05 21:20:00|70929.1|70860.1|70931|70858.1|70932|70860.1|70928.8|70856.3|39
1725571500000|2024-09-05 21:25:00|70930.9|70858.4|70927.8|70859.5|70931.5|70859.9|70925.9|70856.9|59
1725571800000|2024-09-05 21:30:00|70927.9|70859.6|70928.2|70864.5|70932.8|70866|70927.9|70859.5|35
1725572100000|2024-09-05 21:35:00|70928.1|70864.4|70929|70864.4|70929.4|70865|70928.1|70864.1|14
1725572400000|2024-09-05 21:40:00|70929.1|70864.2|70910.5|70852.7|70929.2|70866.2|70910.1|70846.9|93
1725572700000|2024-09-05 21:45:00|70910.6|70852.8|70908.4|70857.3|70910.6|70857.5|70908.1|70852.8|66
1725573000000|2024-09-05 21:50:00|70908.3|70857.4|70904.1|70861.3|70908.5|70863.1|70903.2|70856.6|49
1725573300000|2024-09-05 21:55:00|70904|70861|70900.1|70857.7|70906.2|70861.3|70896.1|70857.5|46
1725573600000|2024-09-05 22:00:00|70899.9|70857.8|70900.7|70862.5|70909|70866.4|70898.2|70855.4|252
1725573900000|2024-09-05 22:05:00|70900.8|70862.1|70899.7|70865.3|70906.5|70867.7|70897.7|70857.1|318
1725574200000|2024-09-05 22:10:00|70899.8|70865.4|70912.7|70856.1|70913.1|70869.3|70896.6|70853.5|229
1725574500000|2024-09-05 22:15:00|70913|70855.7|70910.3|70858.7|70913.3|70868.6|70906.5|70855.7|156
1725574800000|2024-09-05 22:20:00|70910.2|70858.9|70903.2|70861.8|70911.5|70868.6|70898.5|70858.5|181
1725575100000|2024-09-05 22:25:00|70903.3|70862|70899.8|70863.5|70903.6|70865|70898.7|70857.7|196
1725575400000|2024-09-05 22:30:00|70900.4|70864.1|70900.6|70862.9|70905.1|70877.8|70888.8|70861.9|395
1725575700000|2024-09-05 22:35:00|70900.2|70863.1|70885.1|70873.1|70904.9|70873.5|70884.8|70860.6|431
1725576000000|2024-09-05 22:40:00|70884.8|70872.8|70894.3|70863.6|70895.1|70873.5|70883.1|70860.8|105
1725576300000|2024-09-05 22:45:00|70894.4|70863.5|70894.8|70864.1|70895.3|70873.8|70883.1|70862.6|110
1725576600000|2024-09-05 22:50:00|70894.7|70863.9|70897|70864.6|70897.1|70874|70885.3|70862.9|104
1725576900000|2024-09-05 22:55:00|70896.5|70864.2|70886.2|70874.2|70896.7|70874.6|70885.7|70863|105
1725577200000|2024-09-05 23:00:00|70886.1|70874.1|70886.4|70874.4|70895.4|70875|70885.7|70864.9|51
1725577500000|2024-09-05 23:05:00|70886.3|70874.3|70886.2|70874.2|70887|70875|70885.6|70873.6|55
1725577800000|2024-09-05 23:10:00|70886.8|70874.8|70886.3|70874.3|70886.8|70874.8|70885.5|70873.5|26
1725578100000|2024-09-05 23:15:00|70886.1|70874.1|70886.1|70874.1|70886.5|70874.5|70885.6|70873.6|21
1725578400000|2024-09-05 23:20:00|70886.2|70874.2|70887.2|70875.2|70888.6|70876.6|70885.6|70873.6|171
1725578700000|2024-09-05 23:25:00|70887.1|70875.1|70901.8|70868.3|70907.4|70876.5|70885.5|70867.5|215
1725579000000|2024-09-05 23:30:00|70901.7|70868.2|70892.9|70880.9|70906.1|70881.7|70890|70868.1|195
1725579300000|2024-09-05 23:35:00|70893|70881|70891.1|70879.1|70902.3|70882.2|70890.7|70868.9|96
1725579600000|2024-09-05 23:40:00|70891.2|70879.2|70894.1|70882.1|70901.5|70883.1|70890.8|70870.6|95
1725579900000|2024-09-05 23:45:00|70901.5|70871.3|70892.4|70880.4|70903.6|70882.7|70890.6|70869.8|242
1725580200000|2024-09-05 23:50:00|70903.2|70870.9|70890.1|70878.1|70903.2|70882|70884.1|70869.7|371
1725580500000|2024-09-05 23:55:00|70889.9|70877.9|70894.5|70882.5|70897|70885|70888.7|70876.7|609
1725580800000|2024-09-06 00:00:00|70894.1|70882.1|70891.7|70879.7|70895.8|70883.8|70882.5|70870.5|538
1725581100000|2024-09-06 00:05:00|70891.8|70879.8|70888.5|70876.5|70902.7|70890.7|70888.2|70876.2|375
1725581400000|2024-09-06 00:10:00|70889.4|70877.4|70879.9|70867.9|70889.7|70877.7|70877.9|70865.9|311
1725581700000|2024-09-06 00:15:00|70879.7|70867.7|70883.3|70871.3|70886.9|70874.9|70878.1|70866.1|288
1725582000000|2024-09-06 00:20:00|70883.4|70871.4|70883.7|70871.7|70886.8|70874.8|70879.2|70867.2|189
1725582300000|2024-09-06 00:25:00|70883.8|70871.8|70881.7|70869.7|70884.7|70872.7|70878.8|70866.8|202
1725582600000|2024-09-06 00:30:00|70881.5|70869.5|70867.5|70855.5|70883.8|70871.8|70867.5|70855.5|226
1725582900000|2024-09-06 00:35:00|70868.4|70856.4|70846.4|70834.4|70868.6|70856.6|70841.7|70829.7|350
1725583200000|2024-09-06 00:40:00|70845.6|70833.6|70854.1|70842.1|70854.1|70844.5|70837.8|70825.8|281
1725583500000|2024-09-06 00:45:00|70855.2|70843.2|70857.8|70845.8|70861.9|70849.9|70855.2|70843.2|283
1725583800000|2024-09-06 00:50:00|70857.9|70845.9|70849.3|70843.3|70872.4|70860.4|70848.7|70840.8|540
1725584100000|2024-09-06 00:55:00|70853|70841|70853.4|70841.4|70858.5|70849|70845.7|70833.7|408
1725584400000|2024-09-06 01:00:00|70853.6|70841.6|70870.9|70864.9|70871|70865|70852.8|70841.5|370
1725584700000|2024-09-06 01:05:00|70870.8|70864.8|70880.1|70874.1|70887.7|70880.7|70869.6|70859.1|418
1725585000000|2024-09-06 01:10:00|70880|70874|70889.5|70877.5|70889.6|70879.2|70878.8|70872.5|186
1725585300000|2024-09-06 01:15:00|70889.9|70877.9|70875.6|70869.6|70894.9|70882.9|70872.5|70866.5|220
1725585600000|2024-09-06 01:20:00|70875.7|70869.7|70866|70860|70880.2|70874.2|70865.4|70859.4|194
1725585900000|2024-09-06 01:25:00|70865.9|70859.9|70857.4|70851.4|70866.6|70860.6|70848.4|70842.4|339
1725586200000|2024-09-06 01:30:00|70857.3|70851.3|70883.4|70871.4|70886.9|70874.9|70857.3|70849|502
1725586500000|2024-09-06 01:35:00|70883.5|70871.5|70887.2|70881.2|70895.2|70883.2|70878.3|70866.3|399
1725586800000|2024-09-06 01:40:00|70888.4|70882.4|70884.9|70878.9|70893.3|70887.3|70879.7|70873.7|329
1725587100000|2024-09-06 01:45:00|70884.8|70878.8|70894.9|70888.9|70895.5|70889.5|70870.1|70864.1|379
1725587400000|2024-09-06 01:50:00|70894.8|70888.8|70912.2|70906.2|70912.3|70906.3|70891.9|70885.9|387
1725587700000|2024-09-06 01:55:00|70911.6|70905.6|70904.8|70898.8|70926.8|70916.5|70903.6|70897.6|571
1725588000000|2024-09-06 02:00:00|70904.6|70898.6|70893.9|70887.9|70919.7|70913|70893.3|70883.5|524
1725588300000|2024-09-06 02:05:00|70894|70888|70893.9|70887.9|70897.8|70891.8|70884.8|70878.8|348
1725588600000|2024-09-06 02:10:00|70894|70888|70906.6|70900.6|70916.4|70908.5|70894|70888|363
1725588900000|2024-09-06 02:15:00|70906.7|70900.7|70899.7|70893.7|70911.4|70900.7|70895.5|70889.5|315
1725589200000|2024-09-06 02:20:00|70899.6|70893.6|70906.5|70900.5|70907.5|70901.5|70898.8|70892.8|253
1725589500000|2024-09-06 02:25:00|70906.7|70900.7|70904.9|70898.9|70914.8|70905.2|70902.6|70896.6|253
1725589800000|2024-09-06 02:30:00|70905|70899|70903.9|70897.9|70911.3|70905.3|70902.1|70896.1|303
1725590100000|2024-09-06 02:35:00|70904.2|70898.2|70930.5|70924.5|70932.1|70926.1|70900.4|70894.4|364
1725590400000|2024-09-06 02:40:00|70929|70923|70928.1|70922.1|70939.7|70933|70926.4|70916.7|325
1725590700000|2024-09-06 02:45:00|70928.2|70922.2|70924|70918|70929.3|70923.3|70920.7|70914.7|270
1725591000000|2024-09-06 02:50:00|70923.9|70917.9|70926.1|70920.1|70931.8|70925.8|70923.2|70917.2|301
1725591300000|2024-09-06 02:55:00|70926.3|70920.3|70914.9|70908.9|70927.8|70921.8|70908.6|70902.6|433
1725591600000|2024-09-06 03:00:00|70914.8|70908.8|70916|70910|70916.3|70910.3|70911|70905|288
1725591900000|2024-09-06 03:05:00|70916.1|70910.1|70911.7|70905.7|70920.3|70914.3|70911.5|70905.5|229
1725592200000|2024-09-06 03:10:00|70911.8|70905.8|70916.8|70910.8|70920.4|70910.8|70897.6|70891.6|365
1725592500000|2024-09-06 03:15:00|70916.7|70910.7|70926.4|70914.4|70932.6|70922.1|70916.6|70910.6|394
1725592800000|2024-09-06 03:20:00|70926.3|70914.3|70913.8|70901.8|70928|70918.6|70913.5|70901.5|291
1725593100000|2024-09-06 03:25:00|70913.7|70901.7|70909.3|70897.3|70919.6|70909.9|70908.8|70896.8|243
1725593400000|2024-09-06 03:30:00|70907.6|70895.6|70896.2|70884.2|70908.9|70896.9|70889.8|70877.8|321
1725593700000|2024-09-06 03:35:00|70896.1|70884.1|70884.3|70878.3|70898.1|70886.1|70879.9|70867.9|325
1725594000000|2024-09-06 03:40:00|70884.2|70878.2|70877.6|70871.6|70888.2|70882.2|70877.1|70871.1|221
1725594300000|2024-09-06 03:45:00|70877.5|70871.5|70873.3|70867.3|70878.2|70872.2|70863.9|70853.4|404
1725594600000|2024-09-06 03:50:00|70873.6|70867.6|70876.5|70870.5|70883.5|70876.1|70872.2|70862|245
1725594900000|2024-09-06 03:55:00|70876.4|70870.4|70866.6|70860.6|70877.4|70871.4|70866.3|70860.3|222
1725595200000|2024-09-06 04:00:00|70866.7|70860.7|70858.5|70852.5|70867.6|70861.6|70853.8|70847.8|379
1725595500000|2024-09-06 04:05:00|70858.4|70852.4|70851.6|70845.6|70861.4|70855.4|70849|70843|250
1725595800000|2024-09-06 04:10:00|70851.7|70845.7|70845|70833|70854.7|70848.7|70835.2|70826.1|336
1725596100000|2024-09-06 04:15:00|70841.7|70835.7|70834|70828|70843.4|70837.4|70831.6|70825.2|338
1725596400000|2024-09-06 04:20:00|70834.2|70828.2|70824.8|70812.8|70835.8|70829.5|70813.4|70806.5|423
1725596700000|2024-09-06 04:25:00|70824.7|70812.7|70820.3|70814.3|70831.8|70823.5|70812.9|70806.9|325
1725597000000|2024-09-06 04:30:00|70820.2|70814.2|70836.4|70824.4|70840.4|70828.4|70819|70811.7|301
1725597300000|2024-09-06 04:35:00|70836.5|70824.5|70833.9|70827.9|70845.1|70836.2|70833.4|70821.4|204
1725597600000|2024-09-06 04:40:00|70834|70828|70824.4|70812.4|70834|70828|70817.9|70811.9|281
1725597900000|2024-09-06 04:45:00|70824.5|70812.5|70823.3|70811.3|70832.4|70820.4|70819.9|70807.9|320
1725598200000|2024-09-06 04:50:00|70823.2|70811.2|70827|70821|70836.5|70827.5|70820.5|70808.5|281
1725598500000|2024-09-06 04:55:00|70827.1|70821.1|70836.6|70830.6|70841.6|70831.7|70826.2|70820.2|312
1725598800000|2024-09-06 05:00:00|70836.8|70830.8|70831.8|70819.8|70840.4|70834.4|70830|70819.8|268
1725599100000|2024-09-06 05:05:00|70831.7|70819.7|70821.5|70809.5|70831.7|70822.1|70811.1|70803.7|442
1725599400000|2024-09-06 05:10:00|70821.4|70809.4|70812.4|70806.4|70826|70814|70811.2|70799.2|438
1725599700000|2024-09-06 05:15:00|70813.5|70807.5|70824.4|70818.4|70830|70819.4|70813.4|70803.5|320
1725600000000|2024-09-06 05:20:00|70824.3|70818.3|70815.7|70803.7|70824.8|70818.8|70811.7|70803.7|283
1725600300000|2024-09-06 05:25:00|70816.9|70804.9|70818.9|70812.9|70824.1|70815.4|70813.9|70802.3|314
1725600600000|2024-09-06 05:30:00|70818.3|70812.3|70827.5|70821.5|70832.6|70823|70818.2|70810|402
1725600900000|2024-09-06 05:35:00|70827.4|70821.4|70819.3|70813.3|70830.4|70824.4|70818.8|70812.8|389
1725601200000|2024-09-06 05:40:00|70819.1|70813.1|70804.7|70792.7|70819.4|70813.4|70802|70790|371
1725601500000|2024-09-06 05:45:00|70802|70796|70816|70810|70825.5|70819.5|70802|70796|398
1725601800000|2024-09-06 05:50:00|70815.9|70809.9|70813.8|70807.8|70820.9|70814.9|70809.3|70803.3|428
1725602100000|2024-09-06 05:55:00|70813.9|70807.9|70818.8|70806.8|70818.9|70809.9|70806.5|70800.5|601
1725602400000|2024-09-06 06:00:00|70818.9|70806.9|70830.2|70824.2|70833.2|70824.7|70810|70802.1|539
1725602700000|2024-09-06 06:05:00|70830.3|70824.3|70817.1|70811.1|70834.5|70825.2|70815.9|70809.9|447
1725603000000|2024-09-06 06:10:00|70817|70811|70806.1|70800.1|70823.9|70815.2|70806.1|70800.1|458
1725603300000|2024-09-06 06:15:00|70806.2|70800.2|70795|70789|70813.6|70805.9|70794|70788|508
1725603600000|2024-09-06 06:20:00|70794.9|70788.9|70794.9|70788.9|70814.4|70808.4|70785.2|70779.2|588
1725603900000|2024-09-06 06:25:00|70795.1|70789.1|70800.3|70794.3|70804.8|70795.3|70788.5|70782.5|514
1725604200000|2024-09-06 06:30:00|70800.1|70794.1|70805.7|70799.7|70812.7|70805|70798.7|70790.5|460
1725604500000|2024-09-06 06:35:00|70805.6|70799.6|70810.4|70804.4|70810.5|70804.5|70797.8|70788.8|415
1725604800000|2024-09-06 06:40:00|70809.2|70803.2|70818.9|70812.9|70823.8|70817|70808.9|70802.9|462
1725605100000|2024-09-06 06:45:00|70819|70813|70822.1|70816.1|70822.7|70816.7|70813.2|70806.1|377
1725605400000|2024-09-06 06:50:00|70823.3|70817.3|70822.4|70816.4|70826.6|70820.3|70814.4|70805.8|393
1725605700000|2024-09-06 06:55:00|70822.3|70816.3|70843.2|70831.2|70848.7|70842.7|70822.3|70813.3|480
1725606000000|2024-09-06 07:00:00|70842.8|70830.8|70842.2|70836.2|70851|70842.4|70825.4|70819.4|560
1725606300000|2024-09-06 07:05:00|70842.1|70836.1|70830.2|70824.2|70849.3|70843.3|70829|70823|586
1725606600000|2024-09-06 07:10:00|70830.3|70824.3|70815.7|70809.7|70832.5|70826.5|70809.3|70803.3|689
1725606900000|2024-09-06 07:15:00|70815.6|70809.6|70822.2|70816.2|70824.8|70818.8|70808.9|70802.9|536
1725607200000|2024-09-06 07:20:00|70822.1|70816.1|70830.3|70824.3|70834.3|70824.3|70815.7|70809.7|498
1725607500000|2024-09-06 07:25:00|70830.5|70824.5|70826.4|70820.4|70831.8|70825.8|70822.5|70816.5|477
1725607800000|2024-09-06 07:30:00|70826.2|70820.2|70817.1|70811.1|70835.8|70829.8|70814.2|70808.2|529
1725608100000|2024-09-06 07:35:00|70817|70811|70831.8|70825.8|70837|70831|70816.3|70810.3|521
1725608400000|2024-09-06 07:40:00|70832.5|70826.5|70841.1|70829.1|70846|70840|70830.7|70824.7|482
1725608700000|2024-09-06 07:45:00|70841.2|70829.2|70840|70834|70842.8|70834.6|70831.1|70823.4|453
1725609000000|2024-09-06 07:50:00|70839.9|70833.9|70833.7|70827.7|70841.9|70835.9|70832.8|70826.8|389
1725609300000|2024-09-06 07:55:00|70833.8|70827.8|70837.6|70831.6|70846.7|70837.4|70832.2|70826.2|593
1725609600000|2024-09-06 08:00:00|70837.4|70831.4|70835.5|70829.5|70841.6|70835.6|70832.1|70826.1|467
1725609900000|2024-09-06 08:05:00|70835.2|70829.2|70841|70835|70849.5|70843.5|70835.2|70829.2|439
1725610200000|2024-09-06 08:10:00|70840.9|70834.9|70852.7|70846.7|70858.5|70852.5|70840.9|70834.9|489
1725610500000|2024-09-06 08:15:00|70852.9|70846.9|70856.2|70850.2|70856.3|70850.3|70843.4|70837.4|465
1725610800000|2024-09-06 08:20:00|70856.3|70850.3|70858.5|70852.5|70862.7|70856.7|70854.8|70848.8|477
1725611100000|2024-09-06 08:25:00|70858.8|70852.8|70871.2|70865.2|70872.3|70866.3|70858.4|70852.4|554
1725611400000|2024-09-06 08:30:00|70871.9|70865.9|70860|70854|70881.1|70875.1|70859.3|70853.3|569
1725611700000|2024-09-06 08:35:00|70860.1|70854.1|70828.9|70822.9|70861.8|70854.1|70820.9|70812|640
1725612000000|2024-09-06 08:40:00|70829.2|70823.2|70837|70831|70841.6|70835.6|70828.6|70822.6|496
1725612300000|2024-09-06 08:45:00|70836.2|70830.2|70821.5|70815.5|70842|70836|70819.4|70813.4|376
1725612600000|2024-09-06 08:50:00|70821.4|70815.4|70821|70809|70830.3|70824|70814.3|70804.8|428
1725612900000|2024-09-06 08:55:00|70820.8|70808.8|70822.7|70816.7|70827.6|70820.1|70814.7|70806|494
1725613200000|2024-09-06 09:00:00|70821.7|70815.7|70832.5|70826.5|70835.5|70826.6|70821.7|70812.3|482
1725613500000|2024-09-06 09:05:00|70832.6|70826.6|70825.1|70819.1|70840.9|70834.9|70824.9|70818.9|346
1725613800000|2024-09-06 09:10:00|70825.2|70819.2|70830.3|70824.3|70831.1|70825.1|70823.1|70817.1|320
1725614100000|2024-09-06 09:15:00|70830.2|70824.2|70822.7|70816.7|70833.2|70827.2|70822.6|70816.6|394
1725614400000|2024-09-06 09:20:00|70822.3|70816.3|70826|70820|70826.3|70820.3|70816.2|70810.2|421
1725614700000|2024-09-06 09:25:00|70826.1|70820.1|70833|70827|70838.6|70832.6|70825.6|70819.6|366
1725615000000|2024-09-06 09:30:00|70832.9|70826.9|70844.4|70832.4|70847.8|70835.8|70830.5|70824.5|411
1725615300000|2024-09-06 09:35:00|70844.3|70832.3|70830.2|70824.2|70845.8|70833.8|70822.2|70816.2|393
1725615600000|2024-09-06 09:40:00|70830.3|70824.3|70829.1|70823.1|70833.4|70827.4|70826.5|70820.5|295
1725615900000|2024-09-06 09:45:00|70829.2|70823.2|70829.1|70823.1|70832.3|70826.2|70823.9|70817.9|279
1725616200000|2024-09-06 09:50:00|70829|70823|70822.1|70816.1|70833.6|70827.6|70818.4|70812.4|340
1725616500000|2024-09-06 09:55:00|70822.2|70816.2|70829.1|70823.1|70829.2|70823.2|70820.6|70814.6|394
1725616800000|2024-09-06 10:00:00|70829.2|70823.2|70821|70815|70833.2|70827.2|70819.6|70813.6|324
1725617100000|2024-09-06 10:05:00|70820.9|70814.9|70821.5|70815.5|70827.6|70821.6|70820|70814|265
1725617400000|2024-09-06 10:10:00|70821.6|70815.6|70820.3|70814.3|70824.7|70818.6|70819.4|70811.5|216
1725617700000|2024-09-06 10:15:00|70820.2|70814.2|70830.2|70824.2|70835.1|70826.3|70814.1|70808|425
1725618000000|2024-09-06 10:20:00|70830.3|70824.3|70829.5|70823.5|70833.6|70827.6|70826.8|70820.8|350
1725618300000|2024-09-06 10:25:00|70829.7|70823.7|70830|70824|70833.9|70827.9|70826.3|70820.3|297
1725618600000|2024-09-06 10:30:00|70830.1|70824.1|70828.2|70822.2|70831.5|70825.5|70823.6|70817.6|319
1725618900000|2024-09-06 10:35:00|70828.1|70822.1|70823.9|70817.9|70828.8|70822.8|70822.6|70816.6|308
1725619200000|2024-09-06 10:40:00|70823.8|70817.8|70821.8|70815.8|70829.3|70823.3|70820.8|70814.8|271
1725619500000|2024-09-06 10:45:00|70821.9|70815.9|70827.7|70821.7|70830.5|70824.5|70821.3|70815.3|312
1725619800000|2024-09-06 10:50:00|70827.6|70821.6|70820.3|70814.3|70829.8|70823.8|70814.9|70808.9|331
1725620100000|2024-09-06 10:55:00|70820.2|70814.2|70816.6|70810.6|70823.6|70817.6|70813.3|70807.3|408
1725620400000|2024-09-06 11:00:00|70816.5|70810.5|70819.2|70813.2|70823.3|70817.3|70815.2|70809.2|323
1725620700000|2024-09-06 11:05:00|70819|70813|70825.9|70813.9|70827.2|70818.6|70818.8|70812.8|248
1725621000000|2024-09-06 11:10:00|70826|70814|70829.7|70823.7|70833.1|70825.6|70825.7|70813.7|297
1725621300000|2024-09-06 11:15:00|70829.8|70823.8|70837.2|70831.2|70839.4|70833.4|70828.5|70822.5|276
1725621600000|2024-09-06 11:20:00|70837.3|70831.3|70843.1|70837.1|70846.2|70840.2|70835.3|70829.3|267
1725621900000|2024-09-06 11:25:00|70843.2|70837.2|70841.4|70835.4|70844.8|70838.8|70839.4|70833.4|320
1725622200000|2024-09-06 11:30:00|70841.3|70835.3|70839|70833|70841.6|70835.6|70836|70830|287
1725622500000|2024-09-06 11:35:00|70839.1|70833.1|70839.1|70833.1|70845.5|70838.7|70837.9|70828.1|296
1725622800000|2024-09-06 11:40:00|70839|70833|70838.7|70832.7|70842.7|70836.6|70836.9|70828.9|356
1725623100000|2024-09-06 11:45:00|70838.8|70832.8|70848.7|70842.7|70849.4|70843.4|70838.8|70832.8|307
1725623400000|2024-09-06 11:50:00|70848.6|70842.6|70849|70843|70853.9|70847.9|70844.9|70838.9|315
1725623700000|2024-09-06 11:55:00|70848.9|70842.9|70828.1|70822.1|70850.1|70844.1|70823.5|70817.5|551
1725624000000|2024-09-06 12:00:00|70828.2|70822.2|70837.1|70831.1|70844.2|70838.2|70825.5|70819.5|384
1725624300000|2024-09-06 12:05:00|70837|70831|70839.9|70833.9|70842.1|70836.1|70833|70827|407
1725624600000|2024-09-06 12:10:00|70840|70834|70840.6|70834.6|70847.2|70839.2|70837.2|70829.5|370
1725624900000|2024-09-06 12:15:00|70840.5|70834.5|70854.4|70842.4|70855.6|70843.6|70840.5|70834.5|404
1725625200000|2024-09-06 12:20:00|70855|70843|70854.5|70848.5|70864.8|70854.4|70850.3|70841.6|470
1725625500000|2024-09-06 12:25:00|70854.6|70848.6|70873.6|70813.9|70873.6|70848.8|70827.4|70805.3|692
1725625800000|2024-09-06 12:30:00|70881.1|70800.3|70797.9|70785.9|70927.8|70895.2|70740.2|70728.2|1038
1725626100000|2024-09-06 12:35:00|70797.8|70785.8|70798.3|70786.3|70819.5|70807.5|70757.9|70745.9|1038
1725626400000|2024-09-06 12:40:00|70798.2|70786.2|70797.6|70785.6|70804.8|70792.8|70776.9|70764.9|1054
1725626700000|2024-09-06 12:45:00|70797.1|70785.1|70810.3|70798.3|70844.7|70832.7|70786.2|70774.2|1036
1725627000000|2024-09-06 12:50:00|70809.1|70797.1|70863.8|70851.8|70869.2|70859.4|70796.4|70784.4|970
1725627300000|2024-09-06 12:55:00|70864.4|70852.4|70864.3|70852.3|70864.7|70855.6|70839.2|70827.9|897
1725627600000|2024-09-06 13:00:00|70864.4|70852.4|70858.4|70852.4|70872|70861.4|70837.7|70828.6|923
1725627900000|2024-09-06 13:05:00|70859.9|70853.9|70881.9|70875.9|70903|70891|70850.5|70844.5|945
1725628200000|2024-09-06 13:10:00|70881|70875|70891.5|70885.5|70902.5|70891.6|70878|70868.9|875
1725628500000|2024-09-06 13:15:00|70891.6|70885.6|70909.1|70897.1|70923.1|70914.3|70882.5|70876.5|846
1725628800000|2024-09-06 13:20:00|70909.3|70897.3|70891|70885|70927.2|70921.2|70884.1|70878.1|838
1725629100000|2024-09-06 13:25:00|70890.9|70884.9|70921.2|70915.2|70939.2|70933.2|70890.9|70884.9|892
1725629400000|2024-09-06 13:30:00|70921|70915|70930.8|70924.8|70942.2|70932.5|70916.6|70910.6|892
1725629700000|2024-09-06 13:35:00|70929.8|70923.8|70979|70967|70999.6|70987.6|70927.3|70921.3|997
1725630000000|2024-09-06 13:40:00|70979.2|70967.2|70982.9|70976.9|70991.7|70981.4|70955.2|70949.2|877
1725630300000|2024-09-06 13:45:00|70984.6|70978.6|71002.4|70996.4|71009.7|70998.7|70984.2|70974.1|857
1725630600000|2024-09-06 13:50:00|71002.3|70996.3|70991.4|70985.4|71014.4|71003.2|70982.1|70970.2|851
1725630900000|2024-09-06 13:55:00|70991.6|70985.6|70969.6|70963.6|70999.9|70993.9|70969|70963|681
1725631200000|2024-09-06 14:00:00|70970.2|70964.2|70960.8|70948.8|70975.5|70964.3|70948.6|70936.6|833
1725631500000|2024-09-06 14:05:00|70960.6|70948.6|70977.7|70971.7|70996.9|70990.9|70957.8|70945.8|748
1725631800000|2024-09-06 14:10:00|70977.6|70971.6|70957.7|70945.7|70977.6|70971.6|70943.7|70937.7|838
1725632100000|2024-09-06 14:15:00|70956.9|70944.9|70954.5|70948.5|70971.9|70965.9|70951.4|70941.9|801
1725632400000|2024-09-06 14:20:00|70953.6|70947.6|70934.6|70928.6|70956.3|70950.3|70933.4|70925.2|849
1725632700000|2024-09-06 14:25:00|70934.8|70928.8|70942.9|70930.9|70946|70940|70924.9|70915.4|847
1725633000000|2024-09-06 14:30:00|70944.7|70932.7|70932|70926|70958.8|70952.8|70932|70926|874
1725633300000|2024-09-06 14:35:00|70933.4|70927.4|70912.4|70900.4|70943|70937|70904.7|70895.6|895
1725633600000|2024-09-06 14:40:00|70909.9|70897.9|70885.6|70879.6|70915.1|70905.4|70882.8|70875.1|843
1725633900000|2024-09-06 14:45:00|70884.7|70878.7|70904.3|70892.3|70915.9|70903.9|70879|70872.5|818
1725634200000|2024-09-06 14:50:00|70903.8|70891.8|70907.7|70901.7|70916.9|70910.9|70895.9|70889.9|839
1725634500000|2024-09-06 14:55:00|70907.3|70901.3|70905.7|70899.7|70915.7|70909.7|70890|70882.4|866
1725634800000|2024-09-06 15:00:00|70905.6|70899.6|70885.5|70873.5|70906.7|70900.7|70797.6|70785.6|1095
1725635100000|2024-09-06 15:05:00|70886.5|70874.5|70942.9|70930.9|70947.9|70935.9|70876.2|70864.2|1054
1725635400000|2024-09-06 15:10:00|70938.6|70926.6|70899.1|70887.1|70938.6|70926.6|70890.2|70878.2|1012
1725635700000|2024-09-06 15:15:00|70898.9|70886.9|70878.5|70866.5|70901.1|70893.7|70874.8|70862.8|912
1725636000000|2024-09-06 15:20:00|70878.4|70866.4|70860.1|70848.1|70895|70883|70856.3|70844.3|906
1725636300000|2024-09-06 15:25:00|70858.2|70846.2|70858.1|70846.1|70874.7|70862.7|70842.4|70830.4|931
1725636600000|2024-09-06 15:30:00|70857.7|70845.7|70898.4|70886.4|70917.5|70905.5|70853.3|70845.1|966
1725636900000|2024-09-06 15:35:00|70900.5|70888.5|70900.7|70894.7|70912|70903|70889.8|70881.1|923
1725637200000|2024-09-06 15:40:00|70900.5|70894.5|70884.9|70878.9|70903.4|70897.4|70877.7|70871.7|845
1725637500000|2024-09-06 15:45:00|70883.8|70877.8|70880.9|70874.9|70897.3|70888.6|70874.5|70865.7|869
1725637800000|2024-09-06 15:50:00|70879.7|70873.7|70908.9|70902.9|70912.3|70906.3|70876.5|70870.5|751
1725638100000|2024-09-06 15:55:00|70909|70903|70902.6|70896.6|70920.2|70914.2|70902.5|70896.5|737
1725638400000|2024-09-06 16:00:00|70903.1|70897.1|70938.5|70926.5|70944.8|70932.8|70896.3|70890.3|885
1725638700000|2024-09-06 16:05:00|70938.3|70926.3|70958.8|70946.8|70963.3|70954.4|70938.1|70926.1|777
1725639000000|2024-09-06 16:10:00|70958.7|70946.7|70978.2|70966.2|70978.6|70967.3|70950.8|70943.6|702
1725639300000|2024-09-06 16:15:00|70978.1|70966.1|70992.5|70986.5|70992.8|70986.8|70974.4|70962.4|683
1725639600000|2024-09-06 16:20:00|70992.6|70986.6|70988.2|70982.2|70998.2|70992.2|70983.8|70977.8|595
1725639900000|2024-09-06 16:25:00|70987.9|70981.9|70974.4|70962.4|70988.5|70981.9|70968.9|70960.1|722
1725640200000|2024-09-06 16:30:00|70974.3|70962.3|70977|70971|70984|70972|70969.3|70960.2|711
1725640500000|2024-09-06 16:35:00|70976.6|70970.6|70964.9|70952.9|70977.3|70971.3|70954|70942|647
1725640800000|2024-09-06 16:40:00|70964.8|70952.8|70976.3|70970.3|70980.2|70974.2|70957.5|70947.1|638
1725641100000|2024-09-06 16:45:00|70976.2|70970.2|70980.5|70974.5|70982|70976|70970|70964|600
1725641400000|2024-09-06 16:50:00|70980.9|70974.9|70975.3|70969.3|70982.4|70976.4|70969.9|70963.9|525
1725641700000|2024-09-06 16:55:00|70975.2|70969.2|70975.4|70969.4|70984|70972|70969.8|70963.8|605
1725642000000|2024-09-06 17:00:00|70975.5|70969.5|70985|70973|70999.1|70988.4|70970.1|70964.1|575
1725642300000|2024-09-06 17:05:00|70984.8|70972.8|70981.7|70975.7|70986.4|70979.4|70976.8|70964.8|547
1725642600000|2024-09-06 17:10:00|70981.8|70975.8|70968.3|70956.3|70983.3|70977.3|70964.4|70954.3|467
1725642900000|2024-09-06 17:15:00|70969.1|70957.1|70958.5|70946.5|70969.1|70960.2|70952.7|70942.5|502
1725643200000|2024-09-06 17:20:00|70958.7|70946.7|70949|70943|70958.7|70950.8|70946.5|70937.5|470
1725643500000|2024-09-06 17:25:00|70948.8|70942.8|70942.8|70936.8|70949.3|70943.3|70937.3|70931.3|525
1725643800000|2024-09-06 17:30:00|70942.5|70936.5|70951.6|70939.6|70954.3|70946.2|70937.5|70930.5|437
1725644100000|2024-09-06 17:35:00|70951.7|70939.7|70942.6|70936.6|70955|70948.5|70942.6|70936.6|460
1725644400000|2024-09-06 17:40:00|70943.7|70937.7|70957.6|70945.6|70958.4|70952.4|70942.9|70935.6|506
1725644700000|2024-09-06 17:45:00|70957.1|70945.1|70942.7|70930.7|70959.7|70952.1|70936.9|70926.8|608
1725645000000|2024-09-06 17:50:00|70942.6|70930.6|70955.6|70943.6|70955.6|70943.6|70940.6|70930.6|474
1725645300000|2024-09-06 17:55:00|70959.9|70947.9|70956.6|70950.6|70961.3|70952.6|70950.2|70941.1|669
1725645600000|2024-09-06 18:00:00|70956.8|70950.8|70963.3|70957.3|70967.8|70958.7|70950.4|70940.9|672
1725645900000|2024-09-06 18:05:00|70963.1|70957.1|70963.4|70957.4|70964.3|70958.3|70957.1|70951.1|426
1725646200000|2024-09-06 18:10:00|70963.7|70957.7|70944.3|70932.3|70965.7|70959.7|70941.3|70930.6|490
1725646500000|2024-09-06 18:15:00|70944.1|70932.1|70934.5|70928.5|70944.2|70934.3|70933.4|70923.9|467
1725646800000|2024-09-06 18:20:00|70934.6|70928.6|70937|70931|70940.1|70934.1|70934.1|70923.9|453
1725647100000|2024-09-06 18:25:00|70936.9|70930.9|70934.5|70928.5|70937.4|70931.4|70931|70925|475
1725647400000|2024-09-06 18:30:00|70934.4|70928.4|70944|70938|70944.7|70938.7|70933.2|70927.2|360
1725647700000|2024-09-06 18:35:00|70944.1|70938.1|70953.8|70947.8|70954|70948|70944|70938|428
1725648000000|2024-09-06 18:40:00|70953.9|70947.9|70952.8|70946.8|70956.5|70950.5|70950.3|70942.4|462
1725648300000|2024-09-06 18:45:00|70952.5|70946.5|70947.7|70941.7|70952.7|70946.7|70944.7|70938.7|532
1725648600000|2024-09-06 18:50:00|70947.8|70941.8|70946.5|70934.5|70952.2|70942.8|70941.8|70933.2|444
1725648900000|2024-09-06 18:55:00|70946.4|70934.4|70939|70933|70946.5|70937|70937|70928.4|540
1725649200000|2024-09-06 19:00:00|70938.8|70932.8|70934.6|70928.6|70941.8|70935.8|70934.4|70925.6|456
1725649500000|2024-09-06 19:05:00|70934.7|70928.7|70933.1|70927.1|70935.7|70929.7|70927.7|70918.7|471
1725649800000|2024-09-06 19:10:00|70933.2|70927.2|70931.8|70925.8|70934.1|70928.1|70930.4|70924.4|442
1725650100000|2024-09-06 19:15:00|70932.1|70926.1|70938.2|70932.2|70940.1|70934.1|70931.6|70925.6|399
1725650400000|2024-09-06 19:20:00|70938.3|70932.3|70936.4|70930.4|70938.3|70932.3|70935.7|70929.7|394
1725650700000|2024-09-06 19:25:00|70936.3|70930.3|70937.4|70931.4|70938.1|70932.1|70935.7|70929.7|492
1725651000000|2024-09-06 19:30:00|70937.3|70931.3|70938.7|70932.7|70941.2|70935.2|70935.7|70929.7|432
1725651300000|2024-09-06 19:35:00|70938.6|70932.6|70939.9|70933.9|70940.1|70934.1|70936.5|70930.5|339
1725651600000|2024-09-06 19:40:00|70940|70934|70939.5|70933.5|70940.9|70934.9|70938.2|70932.2|563
1725651900000|2024-09-06 19:45:00|70939.4|70933.4|70939|70933|70940.5|70934.5|70938.3|70932.3|529
1725652200000|2024-09-06 19:50:00|70938.9|70932.9|70937.8|70931.8|70939.5|70933.5|70937.2|70931.2|446
1725652500000|2024-09-06 19:55:00|70937.6|70931.6|70943|70931|70943.2|70934.2|70935.1|70926.3|385
1725652800000|2024-09-06 20:00:00|70942.6|70930.6|70936.8|70924.8|70944.5|70932.5|70932.5|70920.5|458
1725653100000|2024-09-06 20:05:00|70936.9|70924.9|70947|70935|70947.4|70935.4|70936.7|70924.7|475
1725653400000|2024-09-06 20:10:00|70947.1|70935.1|70946.5|70934.5|70951.9|70939.9|70945.9|70933.9|418
1725653700000|2024-09-06 20:15:00|70946.6|70934.6|70946.8|70934.8|70948.5|70936.5|70945.8|70933.8|502
1725654000000|2024-09-06 20:20:00|70946.7|70934.7|70948.6|70936.6|70949.8|70937.8|70945.5|70933.5|343
1725654300000|2024-09-06 20:25:00|70948.5|70936.5|70946.8|70934.8|70948.6|70936.6|70945.2|70933.2|202
1725654600000|2024-09-06 20:30:00|70946.9|70934.9|70945.3|70933.3|70946.9|70934.9|70943.7|70931.7|154
1725654900000|2024-09-06 20:35:00|70945.1|70933.1|70935|70923|70945.9|70933.9|70926.3|70914.3|1067
1725655200000|2024-09-06 20:40:00|70935.6|70923.6|70939.6|70927.6|70953.3|70941.3|70921.6|70909.6|1060
1725655500000|2024-09-06 20:45:00|70938.8|70926.8|70952.2|70940.2|70960.6|70948.6|70937.8|70925.8|1084
1725655800000|2024-09-06 20:50:00|70951.1|70939.1|70952.1|70940.1|70989.6|70949|70941.6|70912.4|1164
1725656100000|2024-09-06 20:55:00|70956.3|70944.3|70989.9|70870.9|71007.3|70949.2|70943.9|70870.5|893
1725825600000|2024-09-08 20:00:00|71037.1|70916.4|71037|70916.4|71037.1|70916.4|71037|70916.4|2
1725825900000|2024-09-08 20:05:00|71036.9||71036.9||71036.9||71036.9||1
1725828900000|2024-09-08 20:55:00|71013|70887|71036.9|70916.4|71036.9|70916.4|71013|70887|2
1725829200000|2024-09-08 21:00:00|71035.9|70917.4|71035.9|70917.4|71035.9|70917.4|71035.9|70917.4|1
1725829500000|2024-09-08 21:05:00|71033.9|70914.9|71018.3|70899.3|71033.9|70914.9|71018.3|70899.3|5
1725829800000|2024-09-08 21:10:00|71008.7|70889.7|71010.3|70891.3|71010.7|70891.7|71006.9|70887.9|5
1725830100000|2024-09-08 21:15:00|71010.4|70891.4|71010.3|70891.3|71010.4|70891.4|71010.3|70891.3|4
1725830400000|2024-09-08 21:20:00|71011.2|70892.2|71010.4|70891.4|71011.2|70892.2|71010.4|70891.4|3
1725830700000|2024-09-08 21:25:00|71033.4|70914.8|71008.7|70889.7|71033.4|70914.8|71007.9|70888.9|15
1725831000000|2024-09-08 21:30:00|71006.8|70887.8|71011.2|70892.2|71012.9|70893.9|71006.8|70887.8|36
1725831300000|2024-09-08 21:35:00|71011.4|70892.4|71009.5|70890.5|71011.4|70892.4|71009.5|70890.5|6
1725831600000|2024-09-08 21:40:00|71009.3|70890.3|71010.9|70891.9|71011.1|70892.1|71009.3|70890.3|4
1725831900000|2024-09-08 21:45:00|71009.2|70890.2|71011.1|70892.1|71011.2|70892.2|71009.2|70890.2|4
1725832200000|2024-09-08 21:50:00|71010.8|70891.8|71010.5|70891.5|71011.2|70892.2|71010.2|70891.2|21
1725832500000|2024-09-08 21:55:00|71011.2|70892.2|71011.1|70892.1|71011.2|70892.2|71010|70891|23
1725832800000|2024-09-08 22:00:00|71010.2|70891.2|71020.5|70901.5|71020.5|70901.5|70995.1|70876.1|198
1725833100000|2024-09-08 22:05:00|71015.5|70896.5|71011.2|70892.2|71022.3|70903.3|71001.4|70882.4|112
1725833400000|2024-09-08 22:10:00|71011.4|70892.4|71012.9|70893.9|71023|70904|70999.4|70880.4|148
1725833700000|2024-09-08 22:15:00|71017.1|70910.5|71018.2|70899.2|71021.6|70975.9|71005.3|70889.9|256
1725834000000|2024-09-08 22:20:00|71018.1|70899.1|71016.6|70970.8|71030.2|70971.5|71015.2|70899.1|210
1725834300000|2024-09-08 22:25:00|71015.6|70969.8|71018.6|70968.8|71022|70973.1|71014.9|70966.7|108
1725834600000|2024-09-08 22:30:00|71018.2|70968.5|71026.8|70945.1|71032.1|70989.9|71018.1|70908.7|300
1725834900000|2024-09-08 22:35:00|71027.8|70946.1|71018.9|70967.5|71028.3|70968.1|71015.5|70944.2|388
1725835200000|2024-09-08 22:40:00|71018.8|70966.2|71018|70962.9|71020.4|70968.8|71016.2|70958.5|288
1725835500000|2024-09-08 22:45:00|71018.1|70963.1|71018.5|70970.8|71020|70971.1|71016|70958.2|227
1725835800000|2024-09-08 22:50:00|71018.9|70970.9|71017.5|70971.7|71019.4|70974.4|71016.4|70965.4|163
1725836100000|2024-09-08 22:55:00|71017.4|70971.6|71015.1|70973|71021.8|70975.1|71014.4|70962.7|247
1725836400000|2024-09-08 23:00:00|71014.8|70972.7|71016.6|70980.4|71022.7|70999.1|71005.4|70963.4|238
1725836700000|2024-09-08 23:05:00|71017|70980.2|71020|70982.2|71021.4|70997.2|71009.2|70976.8|513
1725837000000|2024-09-08 23:10:00|71020.4|70982.6|71017.2|70984.2|71022.9|70986.9|71015.9|70974.5|485
1725837300000|2024-09-08 23:15:00|71017.3|70984.1|71016.4|70977.9|71017.7|70985.4|71015.9|70977.4|145
1725837600000|2024-09-08 23:20:00|71016.6|70977.7|71017.2|70978.8|71020.6|70985.1|71016.1|70973.8|476
1725837900000|2024-09-08 23:25:00|71016.6|70977.8|71004.1|70967.4|71017|70986.6|70998.6|70964|742
1725838200000|2024-09-08 23:30:00|71003.9|70966.8|71004.9|70963.9|71009|70971.4|70999.2|70957.9|536
1725838500000|2024-09-08 23:35:00|71004.8|70964.1|71002|70965.7|71014.3|70978.8|70990.5|70960.7|710
1725838800000|2024-09-08 23:40:00|71001.8|70966.1|70988.1|70976.1|71007.7|70980.6|70986.5|70962.5|860
1725839100000|2024-09-08 23:45:00|70988.3|70976.3|70998.3|70986.3|71000.1|70988.1|70987.5|70965.4|608
1725839400000|2024-09-08 23:50:00|70998.1|70986.1|71020.1|71008.1|71020.7|71008.7|70997.6|70985.6|690
1725839700000|2024-09-08 23:55:00|71020.2|71008.2|71016.7|71004.7|71025.5|71013.5|71012.1|71000.1|450
1725840000000|2024-09-09 00:00:00|71016.8|71004.8|71020.8|71008.8|71033.1|71021.1|71015.8|71003.8|502
1725840300000|2024-09-09 00:05:00|71021.7|71009.7|71023.3|71011.3|71028.4|71016.4|71007.1|70995.1|431
1725840600000|2024-09-09 00:10:00|71023.2|71011.2|71032.4|71020.4|71034.8|71022.8|71016.4|71004.4|396
1725840900000|2024-09-09 00:15:00|71033.1|71021.1|71032|71020|71034.3|71022.3|71024.9|71012.9|329
1725841200000|2024-09-09 00:20:00|71032.1|71020.1|71046.5|71034.5|71050|71038|71026.9|71014.9|305
1725841500000|2024-09-09 00:25:00|71046.6|71034.6|71045.6|71033.6|71047.7|71035.7|71037.8|71025.8|299
1725841800000|2024-09-09 00:30:00|71045.5|71033.5|71022.6|71010.6|71047.8|71035.8|71020.8|71008.8|309
1725842100000|2024-09-09 00:35:00|71022.7|71010.7|71022|71010|71028.7|71016.7|71017.5|71005.5|287
1725842400000|2024-09-09 00:40:00|71021.9|71009.9|71050.4|71038.4|71050.6|71038.6|71021.8|71009.8|299
1725842700000|2024-09-09 00:45:00|71049.9|71037.9|71048.5|71036.5|71062.5|71050.5|71043.8|71031.8|458
1725843000000|2024-09-09 00:50:00|71048.6|71036.6|71041.5|71029.5|71050|71038|71028|71016|508
1725843300000|2024-09-09 00:55:00|71040.6|71028.6|71049.5|71037.5|71056|71044|71034.6|71022.6|433
1725843600000|2024-09-09 01:00:00|71049.4|71037.4|71034.9|71022.9|71049.4|71037.4|71032|71020|577
1725843900000|2024-09-09 01:05:00|71034.6|71022.6|71030.4|71018.4|71044|71032|71028|71016|489
1725844200000|2024-09-09 01:10:00|71031.1|71019.1|71041.7|71029.7|71047.2|71035.2|71031|71019|355
1725844500000|2024-09-09 01:15:00|71041.5|71029.5|71046.4|71040.4|71052|71041.3|71032.4|71020.4|581
1725844800000|2024-09-09 01:20:00|71046.3|71040.3|71078.9|71066.9|71083|71073.5|71046.2|71037.9|522
1725845100000|2024-09-09 01:25:00|71079|71067|71076.9|71064.9|71089.4|71077.4|71073.2|71061.2|402
1725845400000|2024-09-09 01:30:00|71076.3|71064.3|71072.1|71060.1|71115|71103|71067.6|71055.6|692
1725845700000|2024-09-09 01:35:00|71073.7|71061.7|71075.5|71069.5|71084.5|71075.7|71071.2|71059.2|559
1725846000000|2024-09-09 01:40:00|71075.4|71069.4|71087.6|71081.6|71093|71087|71072.1|71066.1|500
1725846300000|2024-09-09 01:45:00|71088|71082|71122.2|71110.2|71122.7|71110.7|71088|71078|641
1725846600000|2024-09-09 01:50:00|71122.8|71110.8|71114.8|71108.8|71133.4|71121.4|71112.3|71106.3|581
1725846900000|2024-09-09 01:55:00|71114.7|71108.7|71110.7|71104.7|71118.1|71109.2|71103.9|71097.9|555
1725847200000|2024-09-09 02:00:00|71111|71105|71084.6|71078.6|71120|71111.7|71080.5|71073.7|475
1725847500000|2024-09-09 02:05:00|71084.7|71078.7|71109.7|71097.7|71109.7|71097.7|71084.7|71076|478
1725847800000|2024-09-09 02:10:00|71109.8|71097.8|71108.2|71102.2|71124.5|71115.2|71107.5|71095.5|371
1725848100000|2024-09-09 02:15:00|71108.3|71102.3|71107.6|71095.6|71124.5|71115.4|71105.2|71095.1|379
1725848400000|2024-09-09 02:20:00|71105|71099|71101.1|71089.1|71108.6|71101.4|71092.6|71084|296
1725848700000|2024-09-09 02:25:00|71101.2|71089.2|71100.4|71094.4|71112.3|71102.7|71096.9|71089.2|352
1725849000000|2024-09-09 02:30:00|71100.3|71094.3|71111.5|71105.5|71122.2|71113.7|71093.4|71087.4|411
1725849300000|2024-09-09 02:35:00|71111.6|71105.6|71100.8|71094.8|71117.1|71109.1|71100.3|71092.1|398
1725849600000|2024-09-09 02:40:00|71100.9|71094.9|71106.8|71100.8|71113.8|71104.9|71092.9|71086.9|367
1725849900000|2024-09-09 02:45:00|71106.9|71100.9|71105.6|71099.6|71112.7|71106.1|71104.8|71097.4|377
1725850200000|2024-09-09 02:50:00|71105.5|71099.5|71103.2|71097.2|71105.7|71099.7|71093.8|71087.8|362
1725850500000|2024-09-09 02:55:00|71103.4|71097.4|71121.7|71109.7|71123.1|71111.1|71102.6|71096.6|380
1725850800000|2024-09-09 03:00:00|71121.8|71109.8|71110.9|71098.9|71122|71110|71104|71097.4|361
1725851100000|2024-09-09 03:05:00|71111.1|71099.1|71110.9|71098.9|71115.8|71105.4|71106.7|71098.1|328
1725851400000|2024-09-09 03:10:00|71111|71099|71106.3|71094.3|71114.1|71103.4|71099.9|71090.1|413
1725851700000|2024-09-09 03:15:00|71106.4|71094.4|71104.5|71098.5|71112.9|71100.9|71098.9|71086.9|379
1725852000000|2024-09-09 03:20:00|71103.8|71097.8|71090.5|71078.5|71104.6|71098.6|71076.2|71070.2|355
1725852300000|2024-09-09 03:25:00|71090.6|71078.6|71068.8|71056.8|71092.8|71082.7|71066.4|71054.6|396
1725852600000|2024-09-09 03:30:00|71069|71057|71079.9|71073.9|71079.9|71073.9|71061.4|71055.4|380
1725852900000|2024-09-09 03:35:00|71079.8|71073.8|71088.9|71082.9|71094.6|71086|71079.8|71073.8|291
1725853200000|2024-09-09 03:40:00|71089|71083|71088.2|71082.2|71091|71085|71082.2|71076.2|254
1725853500000|2024-09-09 03:45:00|71088.3|71082.3|71086.3|71080.3|71093.7|71085.3|71084.7|71078.7|317
1725853800000|2024-09-09 03:50:00|71086.2|71080.2|71088.9|71082.9|71094.3|71088.3|71084.6|71078.6|273
1725854100000|2024-09-09 03:55:00|71088.8|71082.8|71098.2|71092.2|71101.4|71094.6|71088|71082|287
1725854400000|2024-09-09 04:00:00|71098.3|71092.3|71096.5|71090.5|71104.8|71098.8|71093.8|71087.8|307
1725854700000|2024-09-09 04:05:00|71096.4|71090.4|71103.9|71097.9|71103.9|71097.9|71091.2|71085.2|300
1725855000000|2024-09-09 04:10:00|71104.4|71098.4|71113.5|71101.5|71114.7|71107.1|71103.5|71097.5|443
1725855300000|2024-09-09 04:15:00|71113.4|71101.4|71112.3|71100.3|71114.2|71105.1|71107.9|71098.4|303
1725855600000|2024-09-09 04:20:00|71112.2|71100.2|71106.4|71100.4|71112.6|71103.9|71101.9|71095.9|286
1725855900000|2024-09-09 04:25:00|71106.5|71100.5|71109.8|71103.8|71111.9|71105.9|71105.9|71099.9|280
1725856200000|2024-09-09 04:30:00|71109.5|71103.5|71118.3|71112.3|71119.7|71113.7|71106.9|71100.9|318
1725856500000|2024-09-09 04:35:00|71118.4|71112.4|71122.2|71116.2|71122.6|71116.6|71113|71107|293
1725856800000|2024-09-09 04:40:00|71122|71116|71126.6|71120.6|71130.1|71124.1|71119.8|71113.8|310
1725857100000|2024-09-09 04:45:00|71126.8|71120.8|71128.3|71122.3|71131.7|71125.7|71126.4|71120.4|291
1725857400000|2024-09-09 04:50:00|71128.6|71122.6|71140.7|71134.7|71152|71146|71128|71122|396
1725857700000|2024-09-09 04:55:00|71140.6|71134.6|71139|71133|71141|71135|71131.6|71125.6|365
1725858000000|2024-09-09 05:00:00|71138.9|71132.9|71140.8|71134.8|71151.5|71140.8|71138.2|71130.8|392
1725858300000|2024-09-09 05:05:00|71140.7|71134.7|71146.1|71140.1|71146.1|71140.1|71134.5|71125.6|352
1725858600000|2024-09-09 05:10:00|71146|71140|71145.7|71139.7|71159.4|71152.8|71145.5|71139.5|375
1725858900000|2024-09-09 05:15:00|71145.8|71139.8|71141.2|71135.2|71147.1|71141.1|71134.8|71128.8|398
1725859200000|2024-09-09 05:20:00|71141.5|71135.5|71137|71131|71142|71136|71133.2|71127.2|337
1725859500000|2024-09-09 05:25:00|71137.1|71131.1|71133.5|71127.5|71137.9|71131.9|71130.2|71123.1|274
1725859800000|2024-09-09 05:30:00|71133.4|71127.4|71128.4|71122.4|71134.1|71127.4|71127.7|71121.7|342
1725860100000|2024-09-09 05:35:00|71128.3|71122.3|71115|71109|71129|71123|71114.4|71103.9|422
1725860400000|2024-09-09 05:40:00|71114.6|71108.6|71120.8|71114.8|71130.2|71124.2|71113.6|71107.6|459
1725860700000|2024-09-09 05:45:00|71120.9|71114.9|71119.8|71107.8|71123.3|71115.3|71109.1|71100.9|478
1725861000000|2024-09-09 05:50:00|71119.9|71107.9|71118.1|71112.1|71122.5|71116.5|71112.1|71106.1|443
1725861300000|2024-09-09 05:55:00|71118.8|71112.8|71137.7|71131.7|71144.9|71135.3|71112.9|71106.9|613
1725861600000|2024-09-09 06:00:00|71136|71130|71130.2|71124.2|71138.7|71130.2|71126.9|71120.9|500
1725861900000|2024-09-09 06:05:00|71130.3|71124.3|71115.2|71109.2|71142.1|71130.1|71115.2|71107.7|562
1725862200000|2024-09-09 06:10:00|71118.2|71106.2|71118.8|71106.8|71119.2|71112.9|71112.3|71105.6|493
1725862500000|2024-09-09 06:15:00|71118.6|71106.6|71114.8|71102.8|71121.2|71112.7|71109.5|71102.7|418
1725862800000|2024-09-09 06:20:00|71114.9|71102.9|71111.4|71105.4|71115.9|71108.9|71106.4|71100.4|435
1725863100000|2024-09-09 06:25:00|71111.3|71105.3|71104.8|71092.8|71119.5|71113.5|71102.7|71092.2|437
1725863400000|2024-09-09 06:30:00|71105.2|71093.2|71106|71094|71110.5|71098.5|71100.4|71091.2|544
1725863700000|2024-09-09 06:35:00|71106.6|71094.6|71092.7|71086.7|71109.3|71097.3|71091.5|71085.5|497
1725864000000|2024-09-09 06:40:00|71092.8|71086.8|71093.9|71087.9|71100|71094|71087.8|71080.4|497
1725864300000|2024-09-09 06:45:00|71093.6|71087.6|71113.6|71107.6|71117.6|71107.8|71091.3|71085.3|490
1725864600000|2024-09-09 06:50:00|71114.2|71108.2|71123.7|71117.7|71129.5|71123.5|71109.8|71103.8|531
1725864900000|2024-09-09 06:55:00|71123.4|71117.4|71121.3|71109.3|71131.6|71123.2|71106.9|71098.1|678
1725865200000|2024-09-09 07:00:00|71118.3|71112.3|71130.7|71118.7|71140.2|71134.2|71118.3|71110|552
1725865500000|2024-09-09 07:05:00|71131|71119|71139.3|71133.3|71154.2|71142.2|71130|71118|514
1725865800000|2024-09-09 07:10:00|71139.4|71133.4|71168.2|71156.2|71170.1|71161|71137.4|71126.9|589
1725866100000|2024-09-09 07:15:00|71168.3|71156.3|71184.9|71178.9|71187.9|71179.4|71165.3|71153.3|590
1725866400000|2024-09-09 07:20:00|71185|71179|71181.5|71169.5|71186.8|71180.8|71170.4|71159.8|500
1725866700000|2024-09-09 07:25:00|71177.6|71171.6|71182|71176|71195.4|71186|71166.5|71154.5|575
1725867000000|2024-09-09 07:30:00|71182.1|71176.1|71185.5|71179.5|71199.1|71192.1|71177.5|71171.5|622
1725867300000|2024-09-09 07:35:00|71184.4|71178.4|71183.3|71177.3|71192.3|71186.3|71176.8|71167.4|594
1725867600000|2024-09-09 07:40:00|71183.4|71177.4|71186.6|71180.6|71189.5|71183.5|71180.9|71174.9|497
1725867900000|2024-09-09 07:45:00|71186.5|71180.5|71180|71174|71195|71189|71178.1|71168|530
1725868200000|2024-09-09 07:50:00|71180.3|71174.3|71174.9|71168.9|71184.3|71178.3|71174.1|71165.5|426
1725868500000|2024-09-09 07:55:00|71174.8|71168.8|71177.1|71171.1|71182|71172.8|71168.9|71162.4|591
1725868800000|2024-09-09 08:00:00|71176.9|71170.9|71170.3|71164.3|71177|71171|71166.7|71160.7|528
1725869100000|2024-09-09 08:05:00|71170.4|71164.4|71176.1|71170.1|71176.4|71170.4|71164.5|71158.5|453
1725869400000|2024-09-09 08:10:00|71175.7|71169.7|71176.2|71170.2|71186|71180|71171.9|71165.9|422
1725869700000|2024-09-09 08:15:00|71176.3|71170.3|71192.1|71180.1|71192.3|71183.4|71174.1|71168.1|454
1725870000000|2024-09-09 08:20:00|71192.4|71180.4|71201.9|71189.9|71202|71190|71178.8|71169.5|490
1725870300000|2024-09-09 08:25:00|71201.2|71189.2|71207.5|71201.5|71215.7|71203.7|71196.3|71188.6|548
1725870600000|2024-09-09 08:30:00|71208.1|71202.1|71224.9|71218.9|71235.4|71226.6|71206.7|71200.7|651
1725870900000|2024-09-09 08:35:00|71225.1|71219.1|71221.5|71215.5|71231.5|71224.3|71219.1|71211|519
1725871200000|2024-09-09 08:40:00|71224.3|71212.3|71219.1|71207.1|71227.3|71218.4|71211.2|71203.7|423
1725871500000|2024-09-09 08:45:00|71219.8|71207.8|71218|71212|71229|71221.1|71212.1|71206.1|423
1725871800000|2024-09-09 08:50:00|71217.9|71211.9|71234.8|71228.8|71243.3|71232.8|71215.6|71209.6|474
1725872100000|2024-09-09 08:55:00|71235.2|71229.2|71220.4|71214.4|71249.5|71240|71220|71213.8|606
1725872400000|2024-09-09 09:00:00|71220.2|71214.2|71219.8|71213.8|71233.9|71227.2|71214.1|71207.7|426
1725872700000|2024-09-09 09:05:00|71219.9|71213.9|71221.2|71209.2|71225.1|71219.1|71211.9|71204.7|439
1725873000000|2024-09-09 09:10:00|71221.3|71209.3|71228.5|71222.5|71228.8|71222.8|71216.2|71208.2|392
1725873300000|2024-09-09 09:15:00|71228.6|71222.6|71238.7|71232.7|71243.3|71233|71225.1|71216.2|464
1725873600000|2024-09-09 09:20:00|71238.8|71232.8|71230.3|71224.3|71244.6|71238.6|71230.2|71221.1|421
1725873900000|2024-09-09 09:25:00|71230.2|71224.2|71232.4|71226.4|71237|71228.1|71221.8|71215.8|375
1725874200000|2024-09-09 09:30:00|71233.1|71227.1|71229|71217|71237.5|71227.7|71221.8|71212.8|379
1725874500000|2024-09-09 09:35:00|71229.1|71217.1|71235.8|71229.8|71238.7|71230.3|71218.7|71210.1|418
1725874800000|2024-09-09 09:40:00|71238.7|71226.7|71221|71209|71245.5|71235|71215.6|71206.1|452
1725875100000|2024-09-09 09:45:00|71221.1|71209.1|71211.1|71205.1|71221.2|71212.1|71208.9|71202.9|414
1725875400000|2024-09-09 09:50:00|71210.9|71204.9|71212.4|71206.4|71218.5|71212.5|71209.9|71203.9|315
1725875700000|2024-09-09 09:55:00|71212.5|71206.5|71225|71219|71227.3|71219.5|71212.1|71203.6|460
1725876000000|2024-09-09 10:00:00|71223.4|71217.4|71233.2|71227.2|71237.5|71231.5|71220.3|71211.6|459
1725876300000|2024-09-09 10:05:00|71233.1|71227.1|71242.3|71236.3|71243.6|71237.6|71231.1|71219.3|340
1725876600000|2024-09-09 10:10:00|71242.2|71236.2|71238.4|71232.4|71245.7|71238.2|71236.1|71228.8|390
1725876900000|2024-09-09 10:15:00|71238.3|71232.3|71243.7|71231.7|71244.7|71236.3|71234.1|71226.3|377
1725877200000|2024-09-09 10:20:00|71243.6|71231.6|71239.8|71227.8|71245.8|71238.3|71232.5|71222.7|374
1725877500000|2024-09-09 10:25:00|71239.9|71227.9|71242.7|71236.7|71247.9|71237.9|71239.1|71227.1|419
1725877800000|2024-09-09 10:30:00|71242.9|71236.9|71245.1|71233.1|71245.4|71237.7|71238.1|71226.3|340
1725878100000|2024-09-09 10:35:00|71245.3|71233.3|71247.7|71241.7|71259.8|71251.2|71243.6|71231.6|387
1725878400000|2024-09-09 10:40:00|71246.9|71240.9|71252.9|71246.9|71255.7|71249.7|71246.9|71240.9|296
1725878700000|2024-09-09 10:45:00|71253.1|71247.1|71252|71246|71254.3|71248.3|71248.8|71240.1|320
1725879000000|2024-09-09 10:50:00|71251.9|71245.9|71246|71240|71257.4|71251.4|71242.9|71236.9|306
1725879300000|2024-09-09 10:55:00|71246.1|71240.1|71246.8|71240.8|71249.5|71243.5|71241.4|71235.4|400
1725879600000|2024-09-09 11:00:00|71246.7|71240.7|71245.9|71239.9|71250.3|71244.3|71241.9|71235.9|389
1725879900000|2024-09-09 11:05:00|71245.8|71239.8|71232|71226|71251.1|71245.1|71231.9|71225.9|270
1725880200000|2024-09-09 11:10:00|71232.1|71226.1|71238.1|71232.1|71240|71234|71231.1|71225.1|333
1725880500000|2024-09-09 11:15:00|71238.4|71232.4|71241.7|71235.7|71246.1|71238.7|71237.3|71231.3|264
1725880800000|2024-09-09 11:20:00|71241.8|71235.8|71248.1|71242.1|71250|71244|71241.2|71235.2|292
1725881100000|2024-09-09 11:25:00|71248.2|71242.2|71252|71246|71254.4|71248.4|71247.1|71241.1|377
1725881400000|2024-09-09 11:30:00|71252.1|71246.1|71247.5|71241.5|71253.1|71247.1|71244.8|71236.3|419
1725881700000|2024-09-09 11:35:00|71247.1|71241.1|71241.1|71235.1|71247.2|71241.2|71238.1|71232.1|361
1725882000000|2024-09-09 11:40:00|71240.5|71234.5|71242.5|71236.5|71245.6|71239.6|71238.2|71232.2|266
1725882300000|2024-09-09 11:45:00|71242.4|71236.4|71247.6|71235.6|71255|71243|71241.5|71235.2|320
1725882600000|2024-09-09 11:50:00|71247.4|71235.4|71248.2|71242.2|71250.4|71243|71243.9|71235.4|296
1725882900000|2024-09-09 11:55:00|71248.3|71242.3|71247.7|71241.7|71252.3|71246.3|71246.7|71240.7|438
1725883200000|2024-09-09 12:00:00|71246.7|71240.7|71239.2|71233.2|71255.6|71247.5|71239.2|71233.2|458
1725883500000|2024-09-09 12:05:00|71239.1|71233.1|71231.9|71219.9|71246.7|71236.6|71227.4|71217.3|515
1725883800000|2024-09-09 12:10:00|71230.7|71218.7|71225.3|71219.3|71231.2|71224|71221.9|71211.8|387
1725884100000|2024-09-09 12:15:00|71225.2|71219.2|71227.2|71221.2|71228.5|71222.5|71221.3|71215.3|269
1725884400000|2024-09-09 12:20:00|71227|71221|71215.2|71209.2|71228.7|71222.7|71214.6|71208.6|323
1725884700000|2024-09-09 12:25:00|71215.1|71209.1|71205.2|71199.2|71218.3|71212.3|71203.7|71197.7|331
1725885000000|2024-09-09 12:30:00|71205|71199|71189.3|71183.3|71207.4|71200.3|71188.4|71177.7|497
1725885300000|2024-09-09 12:35:00|71189.6|71183.6|71203.4|71197.4|71205.4|71199.4|71189.6|71179.5|499
1725885600000|2024-09-09 12:40:00|71203.2|71197.2|71208.9|71202.9|71209.6|71203.6|71194.7|71188.7|425
1725885900000|2024-09-09 12:45:00|71209.6|71203.6|71221.2|71215.2|71229.7|71221.9|71206.7|71200.7|497
1725886200000|2024-09-09 12:50:00|71221.1|71215.1|71220.3|71214.3|71223.5|71217.1|71214.4|71207.4|402
1725886500000|2024-09-09 12:55:00|71220.8|71214.8|71223|71217|71226.7|71220.7|71213.4|71207.4|458
1725886800000|2024-09-09 13:00:00|71223.2|71217.2|71201.6|71189.6|71223.2|71217.2|71191|71183.5|709
1725887100000|2024-09-09 13:05:00|71201.5|71189.5|71189|71183|71201.7|71194.2|71188.5|71182|459
1725887400000|2024-09-09 13:10:00|71189.1|71183.1|71176.4|71170.4|71193.8|71186|71174.8|71166|481
1725887700000|2024-09-09 13:15:00|71176.3|71170.3|71180.9|71174.9|71183|71175.8|71173.1|71167.1|447
1725888000000|2024-09-09 13:20:00|71180.8|71174.8|71167.6|71155.6|71182.6|71174.8|71160.5|71153.2|489
1725888300000|2024-09-09 13:25:00|71167.3|71155.3|71173|71161|71175.2|71169.2|71163.1|71154.1|520
1725888600000|2024-09-09 13:30:00|71172.3|71160.3|71182|71176|71186.2|71180.2|71167.1|71158.8|589
1725888900000|2024-09-09 13:35:00|71182.1|71176.1|71181.3|71169.3|71185.7|71179.7|71176.5|71169.2|474
1725889200000|2024-09-09 13:40:00|71181.4|71169.4|71159.2|71153.2|71181.5|71170.6|71152.2|71146.2|622
1725889500000|2024-09-09 13:45:00|71159.1|71153.1|71145.4|71139.4|71161.3|71155.3|71138.9|71132.9|655
1725889800000|2024-09-09 13:50:00|71145.3|71139.3|71152.1|71146.1|71158.9|71152.9|71145.2|71139.2|543
1725890100000|2024-09-09 13:55:00|71152|71146|71158.1|71152.1|71161.9|71155.9|71151.3|71145.3|599
1725890400000|2024-09-09 14:00:00|71158.2|71152.2|71173.3|71167.3|71179.9|71171.9|71154.8|71146.1|619
1725890700000|2024-09-09 14:05:00|71173|71167|71168|71156|71174.3|71168.3|71155.3|71149.3|517
1725891000000|2024-09-09 14:10:00|71168.1|71156.1|71175.2|71169.2|71188.9|71181.6|71168|71156|488
1725891300000|2024-09-09 14:15:00|71175|71169|71168.6|71162.6|71180.3|71174.3|71166.1|71158.6|565
1725891600000|2024-09-09 14:20:00|71168.5|71162.5|71156.6|71150.6|71170.8|71164.8|71154|71148|496
1725891900000|2024-09-09 14:25:00|71156.7|71150.7|71145.2|71139.2|71158.4|71152.4|71145.1|71139.1|528
1725892200000|2024-09-09 14:30:00|71144.5|71138.5|71150.9|71138.9|71154.6|71142.6|71141.7|71135.7|477
1725892500000|2024-09-09 14:35:00|71151.1|71139.1|71168.8|71156.8|71171.3|71159.3|71147.3|71135.5|456
1725892800000|2024-09-09 14:40:00|71168.4|71156.4|71179.4|71173.4|71181.5|71173.4|71168.3|71156.3|500
1725893100000|2024-09-09 14:45:00|71179.3|71173.3|71183.4|71171.4|71184.3|71173.4|71165.2|71158.4|531
1725893400000|2024-09-09 14:50:00|71183.5|71171.5|71180.9|71174.9|71190.9|71184.2|71178|71166.1|531
1725893700000|2024-09-09 14:55:00|71180.8|71174.8|71174.7|71168.7|71185.5|71179.5|71171.3|71165.3|551
1725894000000|2024-09-09 15:00:00|71174.4|71168.4|71191.5|71185.5|71192.1|71186.1|71169.8|71163.8|559
1725894300000|2024-09-09 15:05:00|71191.6|71185.6|71199.2|71193.2|71202.2|71196.2|71190.7|71184.7|448
1725894600000|2024-09-09 15:10:00|71198.6|71192.6|71197.8|71191.8|71201.6|71195.6|71183.7|71177.7|469
1725894900000|2024-09-09 15:15:00|71197.7|71191.7|71197.9|71191.9|71205.1|71198.2|71193.5|71187.5|392
1725895200000|2024-09-09 15:20:00|71197.8|71191.8|71204.5|71198.5|71204.5|71198.5|71189.9|71183.9|419
1725895500000|2024-09-09 15:25:00|71204.1|71198.1|71210.2|71204.2|71212|71206|71203.6|71197.6|436
1725895800000|2024-09-09 15:30:00|71210.5|71204.5|71208.9|71202.9|71216.9|71210.8|71205.2|71199.2|514
1725896100000|2024-09-09 15:35:00|71209|71203|71193.6|71187.6|71211.1|71205.1|71190.7|71184.7|480
1725896400000|2024-09-09 15:40:00|71193.5|71187.5|71183.5|71177.5|71197.7|71191.7|71183.1|71177.1|454
1725896700000|2024-09-09 15:45:00|71183.3|71177.3|71195.2|71189.2|71195.6|71189.6|71178|71172|418
1725897000000|2024-09-09 15:50:00|71194.9|71188.9|71185.8|71179.8|71194.9|71188.9|71178.6|71172.6|485
1725897300000|2024-09-09 15:55:00|71185.9|71179.9|71184.6|71178.6|71188.4|71182.4|71183.1|71177.1|497
1725897600000|2024-09-09 16:00:00|71184.7|71178.7|71175.6|71169.6|71184.7|71178.7|71174.4|71168.4|443
1725897900000|2024-09-09 16:05:00|71175.5|71169.5|71174.8|71168.8|71178.2|71170|71166.2|71156.7|464
1725898200000|2024-09-09 16:10:00|71177.2|71171.2|71169.9|71163.9|71178.8|71172.8|71165.8|71159.8|359
1725898500000|2024-09-09 16:15:00|71170.2|71164.2|71160.3|71154.3|71171.3|71165.3|71158.9|71151.4|407
1725898800000|2024-09-09 16:20:00|71164|71152|71167.6|71155.6|71175.9|71165.2|71159.1|71150.3|432
1725899100000|2024-09-09 16:25:00|71167.7|71155.7|71162.1|71156.1|71173.7|71161.7|71161.3|71153|392
1725899400000|2024-09-09 16:30:00|71162|71156|71156.7|71150.7|71165.6|71158.4|71149.9|71142.3|421
1725899700000|2024-09-09 16:35:00|71156.8|71150.8|71152.2|71140.2|71157.1|71151.1|71147.5|71139|397
1725900000000|2024-09-09 16:40:00|71151.4|71139.4|71148|71142|71155.8|71147.6|71145.6|71136.8|364
1725900300000|2024-09-09 16:45:00|71147.9|71141.9|71151.1|71145.1|71152.4|71146.4|71146.4|71140.4|362
1725900600000|2024-09-09 16:50:00|71151|71145|71160.7|71154.7|71162|71156|71150.1|71144.1|320
1725900900000|2024-09-09 16:55:00|71161.6|71155.6|71157.6|71151.6|71165.1|71159.1|71156.7|71150.7|411
1725901200000|2024-09-09 17:00:00|71157.8|71151.8|71155.7|71149.7|71162.6|71156.6|71153.4|71147.4|409
1725901500000|2024-09-09 17:05:00|71155.8|71149.8|71158|71152|71158.7|71152.7|71151.5|71144.5|266
1725901800000|2024-09-09 17:10:00|71157.4|71151.4|71159.4|71153.4|71162.2|71156|71157.3|71149.3|288
1725902100000|2024-09-09 17:15:00|71159.5|71153.5|71149.9|71143.9|71159.6|71153.6|71148|71142|330
1725902400000|2024-09-09 17:20:00|71149.7|71143.7|71155.1|71149.1|71155.3|71149.3|71136.8|71130.8|470
1725902700000|2024-09-09 17:25:00|71155.7|71149.7|71154.6|71148.6|71156.1|71150.1|71149.2|71143.2|407
1725903000000|2024-09-09 17:30:00|71154.8|71148.8|71154.6|71148.6|71162.5|71152.2|71149|71143|526
1725903300000|2024-09-09 17:35:00|71154.7|71148.7|71157.1|71151.1|71161|71155|71150|71144|361
1725903600000|2024-09-09 17:40:00|71157.2|71151.2|71157.6|71151.6|71160.9|71154.9|71156.4|71150.4|357
1725903900000|2024-09-09 17:45:00|71157.8|71151.8|71167.7|71161.7|71169.5|71163.5|71157.3|71151.3|382
1725904200000|2024-09-09 17:50:00|71167.6|71161.6|71159|71153|71176.8|71168.1|71155.2|71149.2|508
1725904500000|2024-09-09 17:55:00|71159.1|71153.1|71172.7|71166.7|71176|71170|71158.3|71152.3|511
1725904800000|2024-09-09 18:00:00|71172.4|71166.4|71177.9|71171.9|71178.2|71172.2|71170.8|71164.8|501
1725905100000|2024-09-09 18:05:00|71178.2|71172.2|71177.5|71171.5|71182|71176|71173.8|71167.8|413
1725905400000|2024-09-09 18:10:00|71177.6|71171.6|71178.8|71172.8|71181.3|71175.3|71177.5|71171.5|472
1725905700000|2024-09-09 18:15:00|71178.6|71172.6|71177.9|71165.9|71182.3|71175.2|71175.4|71165.7|397
1725906000000|2024-09-09 18:20:00|71174.9|71168.9|71176.2|71170.2|71181.6|71175.6|71174.7|71165.6|521
1725906300000|2024-09-09 18:25:00|71176.3|71170.3|71182.6|71176.6|71184.1|71178.1|71176.2|71170.2|447
1725906600000|2024-09-09 18:30:00|71182.7|71176.7|71183.9|71177.9|71184.9|71178.9|71182.6|71176.6|319
1725906900000|2024-09-09 18:35:00|71184|71178|71184.8|71178.8|71184.9|71178.9|71182.9|71176.9|295
1725907200000|2024-09-09 18:40:00|71184.7|71178.7|71190.4|71184.4|71191.9|71184.4|71184.7|71178.7|280
1725907500000|2024-09-09 18:45:00|71190.3|71184.3|71193.7|71187.7|71196.7|71188.1|71187.8|71181.8|369
1725907800000|2024-09-09 18:50:00|71193.8|71187.8|71191.1|71185.1|71194.3|71188.3|71188.6|71182|356
1725908100000|2024-09-09 18:55:00|71191|71185|71192.5|71186.5|71202.1|71192.3|71191|71185|423
1725908400000|2024-09-09 19:00:00|71192.6|71186.6|71202.2|71190.2|71203.3|71197.3|71192.5|71186.5|401
1725908700000|2024-09-09 19:05:00|71202.1|71190.1|71200.3|71194.3|71202.2|71194.5|71196.5|71187.2|368
1725909000000|2024-09-09 19:10:00|71200.2|71194.2|71199.1|71193.1|71203.5|71197.5|71198.5|71192.5|345
1725909300000|2024-09-09 19:15:00|71199|71193|71199.2|71193.2|71200|71194|71198.4|71192.4|232
1725909600000|2024-09-09 19:20:00|71199.3|71193.3|71199.8|71193.8|71200.4|71194.4|71198.8|71192.8|221
1725909900000|2024-09-09 19:25:00|71199.9|71193.9|71201.5|71195.5|71203.2|71195.6|71198.8|71191|283
1725910200000|2024-09-09 19:30:00|71201.3|71195.3|71203.7|71197.7|71208.6|71202.6|71200.8|71194.8|404
1725910500000|2024-09-09 19:35:00|71203.8|71197.8|71201.3|71195.3|71203.9|71197.9|71201|71195|193
1725910800000|2024-09-09 19:40:00|71201.4|71195.4|71201.8|71195.8|71202|71196|71201|71195|118
1725911100000|2024-09-09 19:45:00|71201.9|71195.9|71199.2|71193.2|71203|71196.2|71197.9|71190|291
1725911400000|2024-09-09 19:50:00|71198.7|71192.7|71199.3|71193.3|71203.1|71194.2|71197.9|71190.5|343
1725911700000|2024-09-09 19:55:00|71199.2|71193.2|71201.9|71195.9|71206.3|71200.3|71198|71192|412
1725912000000|2024-09-09 20:00:00|71201.1|71195.1|71199|71193|71207.5|71195.5|71197.1|71187.6|481
1725912300000|2024-09-09 20:05:00|71199.1|71193.1|71197.4|71185.4|71205.5|71196.3|71194.4|71184.9|612
1725912600000|2024-09-09 20:10:00|71197.5|71185.5|71197.3|71185.3|71198.4|71189.2|71194.4|71184.4|425
1725912900000|2024-09-09 20:15:00|71197.4|71185.4|71203|71191|71211.7|71199.7|71194.4|71185.2|442
1725913200000|2024-09-09 20:20:00|71203.1|71191.1|71201|71189|71203.2|71191.2|71199.6|71187.6|446
1725913500000|2024-09-09 20:25:00|71200.9|71188.9|71202.8|71190.8|71203.5|71191.5|71200.7|71188.7|475
1725913800000|2024-09-09 20:30:00|71202.7|71190.7|71204|71192|71207.6|71195.6|71199.9|71187.9|475
1725914100000|2024-09-09 20:35:00|71204.2|71192.2|71197.3|71185.3|71206.1|71194.1|71196.9|71184.9|514
1725914400000|2024-09-09 20:40:00|71197.7|71185.7|71195.7|71183.7|71201|71189|71195.1|71183.1|285
1725914700000|2024-09-09 20:45:00|71196|71184|71209.5|71197.5|71218.3|71206.3|71195.6|71183.6|403
1725915000000|2024-09-09 20:50:00|71208.1|71196.1|71205.8|71193.8|71212.1|71200.1|71201.3|71189.3|1103
1725915300000|2024-09-09 20:55:00|71205.1|71193.1|71228.5|71169.8|71228.5|71198.8|71203.2|71169.8|1143
1725915600000|2024-09-09 21:00:00|71228|71170.2|71239.4|71158|71240.3|71170.3|71227.9|71149.9|30
1725915900000|2024-09-09 21:05:00|71239.6|71156.7|71238.6|71161.1|71240.2|71161.6|71236.4|71156.3|60
1725916200000|2024-09-09 21:10:00|71237.4|71163.8|71236.7|71161.9|71237.8|71164.6|71235.5|71158.4|58
1725916500000|2024-09-09 21:15:00|71237.1|71161.8|71236.7|71162|71237.3|71163.7|71236.7|71161.4|16
1725916800000|2024-09-09 21:20:00|71236.9|71162.2|71235.4|71164.2|71237|71164.4|71235.3|71162.2|5
1725917100000|2024-09-09 21:25:00|71235.5|71164.3|71235.7|71164|71235.7|71164.3|71231.2|71159.3|6
1725917400000|2024-09-09 21:30:00|71235.4|71164.1|71230.9|71161.6|71237.8|71164.3|71229.9|71160.8|154
1725917700000|2024-09-09 21:35:00|71231.5|71161.7|71234.2|71163.3|71234.2|71163.9|71230.9|71161.7|45
1725918000000|2024-09-09 21:40:00|71221.3|71174.9|71240.8|71165.5|71243.2|71175|71221.3|71159.2|65
1725918300000|2024-09-09 21:45:00|71240.4|71165.7|71241.2|71164.5|71241.4|71165.7|71240.3|71163.6|52
1725918600000|2024-09-09 21:50:00|71241.1|71164.6|71241.2|71164.8|71241.5|71164.8|71240.9|71164.4|15
1725918900000|2024-09-09 21:55:00|71241.3|71164.2|71233.3|71167.4|71244.6|71167.4|71233.2|71157.1|55
1725919200000|2024-09-09 22:00:00|71233.2|71161.4|71231.1|71173.7|71243.3|71178.1|71223.3|71160|475
1725919500000|2024-09-09 22:05:00|71229.6|71172.7|71229.9|71176.1|71237.2|71177.3|71218.4|71171.3|271
1725919800000|2024-09-09 22:10:00|71227.5|71176.2|71200.3|71153.6|71233.4|71178.1|71200.3|71152.8|356
1725920100000|2024-09-09 22:15:00|71200.1|71153.8|71218.2|71166.3|71224.9|71180.7|71183.1|71153.8|326
1725920400000|2024-09-09 22:20:00|71218.1|71167.1|71216.5|71174|71224.4|71175.5|71214.1|71164.9|207
1725920700000|2024-09-09 22:25:00|71216.3|71173.9|71212.5|71169.5|71227|71175.8|71211.9|71163.2|194
1725921000000|2024-09-09 22:30:00|71218.5|71171.7|71222.7|71168.9|71225.3|71173.5|71203.1|71160.3|456
1725921300000|2024-09-09 22:35:00|71222.6|71169|71227.9|71169|71227.9|71174.6|71202.1|71165.6|360
1725921600000|2024-09-09 22:40:00|71227.8|71168.9|71206|71167.4|71227.9|71174.5|71205.3|71167.1|275
1725921900000|2024-09-09 22:45:00|71206.1|71167.5|71223.1|71172.1|71223.4|71182.4|71192.6|71167.4|127
1725922200000|2024-09-09 22:50:00|71222.6|71172|71208.1|71173.6|71222.8|71184.2|71194.4|71168.4|176
1725922500000|2024-09-09 22:55:00|71207.9|71173.7|71220.6|71175.5|71221.4|71183.7|71194.9|71172.3|86
1725922800000|2024-09-09 23:00:00|71219.3|71176.5|71199.2|71187.2|71219.3|71187.6|71194.6|71172.3|199
1725923100000|2024-09-09 23:05:00|71199.1|71187.1|71210.4|71176.7|71211.6|71187.7|71198.4|71176.3|122
1725923400000|2024-09-09 23:10:00|71210.8|71177.1|71210.6|71177|71213.1|71187.5|71198.5|71175.6|85
1725923700000|2024-09-09 23:15:00|71210.7|71176.9|71212.9|71175.4|71213.3|71188.2|71198.7|71175.4|127
1725924000000|2024-09-09 23:20:00|71212.8|71174.4|71214.8|71202.8|71228.6|71208.5|71202.2|71174.4|226
1725924300000|2024-09-09 23:25:00|71214.7|71202.7|71213.5|71201.5|71225.8|71203.3|71211.9|71190.6|184
1725924600000|2024-09-09 23:30:00|71213.6|71201.6|71208.4|71196.4|71225.3|71201.8|71206.8|71173.9|211
1725924900000|2024-09-09 23:35:00|71208.3|71196.3|71209.8|71197.8|71211.3|71199.3|71206.8|71194.8|117
1725925200000|2024-09-09 23:40:00|71209.7|71197.7|71208.4|71196.4|71211.2|71199.2|71206.8|71194.8|100
1725925500000|2024-09-09 23:45:00|71208|71196|71208.5|71196.5|71209.3|71197.3|71206.4|71194.4|152
1725925800000|2024-09-09 23:50:00|71208.4|71196.4|71222|71210|71223.3|71211.3|71208.4|71196.4|129
1725926100000|2024-09-09 23:55:00|71221.9|71209.9|71219|71207|71223.4|71211.4|71217.1|71205.1|215
1725926400000|2024-09-10 00:00:00|71218.9|71206.9|71219.6|71207.6|71221.2|71209.2|71211.1|71199.1|351
1725926700000|2024-09-10 00:05:00|71219.7|71207.7|71251.1|71239.1|71253.7|71241.7|71219.4|71207.4|376
1725927000000|2024-09-10 00:10:00|71250.9|71238.9|71237.4|71225.4|71254.5|71242.5|71237.3|71225.3|277
1725927300000|2024-09-10 00:15:00|71237.2|71225.2|71234.1|71222.1|71237.9|71225.9|71228.6|71216.6|247
1725927600000|2024-09-10 00:20:00|71234|71222|71254.3|71242.3|71255.2|71243.2|71231.6|71219.6|245
1725927900000|2024-09-10 00:25:00|71254.4|71242.4|71246.4|71234.4|71255.3|71243.3|71246.3|71234.3|220
1725928200000|2024-09-10 00:30:00|71246.3|71234.3|71240.5|71228.5|71249.2|71237.2|71240.3|71228.3|156
1725928500000|2024-09-10 00:35:00|71240.6|71228.6|71236.6|71224.6|71243|71231|71230.5|71218.5|275
1725928800000|2024-09-10 00:40:00|71236.7|71224.7|71241.2|71229.2|71246.1|71234.1|71232.2|71220.2|288
1725929100000|2024-09-10 00:45:00|71241.5|71229.5|71247.9|71235.9|71249.2|71237.2|71240.4|71228.4|223
1725929400000|2024-09-10 00:50:00|71247.8|71235.8|71242.5|71230.5|71253.4|71242.5|71239.7|71227.9|339
1725929700000|2024-09-10 00:55:00|71242.8|71230.8|71236.5|71230.5|71244|71235.8|71231.5|71224.6|294
1725930000000|2024-09-10 01:00:00|71236.4|71230.4|71238.9|71226.9|71239.8|71231.3|71224.8|71218.8|448
1725930300000|2024-09-10 01:05:00|71239|71227|71237.4|71231.4|71241.5|71232.9|71233.6|71223.3|425
1725930600000|2024-09-10 01:10:00|71237.3|71231.3|71246.5|71234.5|71247.3|71240.3|71237.3|71231|301
1725930900000|2024-09-10 01:15:00|71246.6|71234.6|71247.4|71241.4|71257.4|71245.4|71242.2|71231.6|356
1725931200000|2024-09-10 01:20:00|71247.3|71241.3|71261.8|71249.8|71262.3|71250.3|71243.8|71236.4|286
1725931500000|2024-09-10 01:25:00|71261.7|71249.7|71255.7|71243.7|71264.3|71252.3|71251.5|71239.5|430
1725931800000|2024-09-10 01:30:00|71255.6|71243.6|71252.8|71246.8|71259.1|71252.8|71245.9|71239.9|447
1725932100000|2024-09-10 01:35:00|71252.9|71246.9|71283.3|71271.3|71287.7|71275.7|71247.5|71241.5|589
1725932400000|2024-09-10 01:40:00|71283.4|71271.4|71291.2|71285.2|71301.6|71292.5|71281.1|71269.1|468
1725932700000|2024-09-10 01:45:00|71291.3|71285.3|71296.6|71284.6|71299.2|71291.3|71290|71283|442
1725933000000|2024-09-10 01:50:00|71296.7|71284.7|71287.2|71281.2|71300|71290.7|71286.8|71279.9|444
1725933300000|2024-09-10 01:55:00|71287|71281|71278.2|71266.2|71291.5|71285.5|71269.5|71259.9|511
1725933600000|2024-09-10 02:00:00|71278.1|71266.1|71274.2|71262.2|71278.2|71268.6|71262|71251.2|573
1725933900000|2024-09-10 02:05:00|71274|71262|71285.2|71279.2|71285.2|71279.2|71270.5|71258.7|392
1725934200000|2024-09-10 02:10:00|71285.3|71279.3|71270.5|71264.5|71288.2|71279.4|71267.8|71259.7|455
1725934500000|2024-09-10 02:15:00|71270.4|71264.4|71265.4|71253.4|71278.9|71266.9|71265.4|71253.4|401
1725934800000|2024-09-10 02:20:00|71265.5|71253.5|71262.9|71256.9|71271.7|71259.7|71260.4|71252.3|363
1725935100000|2024-09-10 02:25:00|71262.8|71256.8|71264.4|71258.4|71269.3|71263|71260.9|71250.9|346
1725935400000|2024-09-10 02:30:00|71264.5|71258.5|71258.8|71252.8|71264.9|71258.9|71253.4|71244|307
1725935700000|2024-09-10 02:35:00|71258.9|71252.9|71274.4|71262.4|71276.1|71266.2|71256|71250|415
1725936000000|2024-09-10 02:40:00|71274.2|71262.2|71271.2|71265.2|71274.4|71268.4|71266.3|71260.3|333
1725936300000|2024-09-10 02:45:00|71271.1|71265.1|71270.3|71264.3|71272|71266|71266.8|71260.8|257
1725936600000|2024-09-10 02:50:00|71270.2|71264.2|71268.5|71262.5|71270.8|71264.8|71262.4|71256.4|250
1725936900000|2024-09-10 02:55:00|71268.4|71262.4|71257.8|71245.8|71270|71264|71254.7|71245.7|398
1725937200000|2024-09-10 03:00:00|71258.5|71246.5|71249.1|71243.1|71259.7|71253.7|71242.7|71236.7|361
1725937500000|2024-09-10 03:05:00|71249|71243|71241.2|71235.2|71257|71246.6|71237.8|71231.8|351
1725937800000|2024-09-10 03:10:00|71240.9|71234.9|71234|71228|71243.6|71237.6|71229.3|71223.3|370
1725938100000|2024-09-10 03:15:00|71234.1|71228.1|71229.2|71223.2|71238.2|71232.2|71222.5|71216.5|401
1725938400000|2024-09-10 03:20:00|71229.3|71223.3|71234.9|71228.9|71237.5|71231.5|71229.3|71223.3|383
1725938700000|2024-09-10 03:25:00|71234.7|71228.7|71238.9|71232.9|71244|71233.8|71234.7|71228.7|247
1725939000000|2024-09-10 03:30:00|71239.3|71233.3|71228.1|71222.1|71247.3|71236.4|71228|71222|306
1725939300000|2024-09-10 03:35:00|71227.9|71221.9|71226|71214|71231.6|71222.9|71220.8|71209.9|396
1725939600000|2024-09-10 03:40:00|71225.9|71213.9|71224.9|71218.9|71230.7|71224.7|71219.1|71211.8|332
1725939900000|2024-09-10 03:45:00|71225.1|71219.1|71227.6|71215.6|71230.6|71220|71219.4|71210.4|330
1725940200000|2024-09-10 03:50:00|71227.4|71215.4|71223|71211|71233.1|71223.5|71222.9|71210.9|307
1725940500000|2024-09-10 03:55:00|71223.1|71211.1|71221.7|71209.7|71224.6|71212.6|71216.8|71204.8|246
1725940800000|2024-09-10 04:00:00|71221.6|71209.6|71219|71207|71221.8|71209.8|71211.3|71202.4|200
1725941100000|2024-09-10 04:05:00|71218.9|71206.9|71224.6|71218.6|71226.4|71220.4|71216.9|71204.9|279
1725941400000|2024-09-10 04:10:00|71224.7|71218.7|71227.4|71215.4|71230.7|71222|71223.1|71213.3|210
1725941700000|2024-09-10 04:15:00|71227.3|71215.3|71227.5|71215.5|71229.4|71217.4|71225.9|71213.9|135
1725942000000|2024-09-10 04:20:00|71227.4|71215.4|71227.5|71215.5|71230.4|71218.4|71225.6|71213.6|199
1725942300000|2024-09-10 04:25:00|71227.2|71215.2|71224.7|71218.7|71227.9|71219|71220.9|71213.8|141
1725942600000|2024-09-10 04:30:00|71224.8|71218.8|71216.7|71210.7|71226.9|71220.9|71213.9|71207.9|208
1725942900000|2024-09-10 04:35:00|71216.6|71210.6|71212.4|71206.4|71216.6|71210.6|71210.2|71204.2|225
1725943200000|2024-09-10 04:40:00|71212.5|71206.5|71213.1|71201.1|71217.1|71207.5|71210.6|71199.2|263
1725943500000|2024-09-10 04:45:00|71213.5|71201.5|71213.9|71201.9|71214.3|71204.6|71205.9|71197.7|272
1725943800000|2024-09-10 04:50:00|71214|71202|71213.2|71201.2|71219.1|71209.9|71210.6|71201.2|167
1725944100000|2024-09-10 04:55:00|71213.3|71201.3|71211.8|71205.8|71213.8|71206.9|71209.3|71198.7|197
1725944400000|2024-09-10 05:00:00|71211.9|71205.9|71226.8|71220.8|71228.4|71222.4|71207.8|71201.8|334
1725944700000|2024-09-10 05:05:00|71226.9|71220.9|71232.2|71226.2|71234.9|71228.9|71226.9|71220.9|223
1725945000000|2024-09-10 05:10:00|71232.1|71226.1|71222.1|71216.1|71234.3|71228.3|71219.7|71213.7|277
1725945300000|2024-09-10 05:15:00|71222.2|71216.2|71217.2|71211.2|71222.4|71216.4|71214.9|71208.9|262
1725945600000|2024-09-10 05:20:00|71217.3|71211.3|71221.5|71215.5|71228.7|71222.7|71214.8|71208.8|259
1725945900000|2024-09-10 05:25:00|71221.4|71215.4|71225.9|71219.9|71230.7|71224.7|71218.9|71212.9|298
1725946200000|2024-09-10 05:30:00|71226.1|71220.1|71218.8|71212.8|71228.1|71222.1|71218.7|71212.7|312
1725946500000|2024-09-10 05:35:00|71218.7|71212.7|71224.1|71218.1|71225|71219|71218.7|71212.7|302
1725946800000|2024-09-10 05:40:00|71224.3|71218.3|71235|71223|71242.9|71234.7|71224.1|71217.1|313
1725947100000|2024-09-10 05:45:00|71235.2|71223.2|71225.1|71219.1|71237.5|71228.5|71221.9|71215.9|254
1725947400000|2024-09-10 05:50:00|71225|71219|71236|71224|71238|71226|71225|71215|305
1725947700000|2024-09-10 05:55:00|71236.1|71224.1|71240.1|71228.1|71243.5|71235.2|71233.2|71223.9|376
1725948000000|2024-09-10 06:00:00|71239.9|71227.9|71231.9|71225.9|71241.4|71230.5|71226.5|71218.3|450
1725948300000|2024-09-10 06:05:00|71231.6|71225.6|71243.6|71231.6|71244.3|71236.8|71224.9|71218.2|422
1725948600000|2024-09-10 06:10:00|71240.5|71234.5|71226.6|71220.6|71242.1|71236.1|71223|71214.8|395
1725948900000|2024-09-10 06:15:00|71226.7|71220.7|71233|71227|71238.9|71232.9|71226.6|71219.7|343
1725949200000|2024-09-10 06:20:00|71233.1|71227.1|71242.1|71236.1|71245.8|71237.2|71233.1|71227.1|402
1725949500000|2024-09-10 06:25:00|71242|71236|71241.4|71229.4|71248.8|71239.9|71236.7|71228.7|342
1725949800000|2024-09-10 06:30:00|71241.5|71229.5|71244.5|71238.5|71245.9|71239.9|71233.4|71227.4|355
1725950100000|2024-09-10 06:35:00|71244.6|71238.6|71240.8|71234.8|71246.8|71240.8|71237.5|71231.5|347
1725950400000|2024-09-10 06:40:00|71240.7|71234.7|71241|71235|71246.8|71240.3|71240|71230.5|345
1725950700000|2024-09-10 06:45:00|71240.9|71234.9|71243.6|71237.6|71250.1|71244.1|71239.6|71233.6|380
1725951000000|2024-09-10 06:50:00|71243.8|71237.8|71240.2|71234.2|71246.3|71240.3|71240|71234|281
1725951300000|2024-09-10 06:55:00|71239.6|71233.6|71244.1|71238.1|71249.2|71243.2|71238.6|71232.6|407
1725951600000|2024-09-10 07:00:00|71244.4|71238.4|71268.5|71262.5|71272.8|71266.8|71244.3|71238.3|631
1725951900000|2024-09-10 07:05:00|71268.4|71262.4|71270.7|71264.7|71278.2|71272.2|71261.4|71255.4|602
1725952200000|2024-09-10 07:10:00|71270.8|71264.8|71280.7|71274.7|71283.4|71277.4|71265.8|71258.4|483
1725952500000|2024-09-10 07:15:00|71280.4|71274.4|71266.8|71260.8|71283.1|71277.1|71265.1|71259.1|385
1725952800000|2024-09-10 07:20:00|71267|71261|71272.9|71260.9|71277|71269.8|71266.7|71259.4|468
1725953100000|2024-09-10 07:25:00|71273|71261|71261.7|71255.7|71273.1|71263.8|71260.5|71254.5|425
1725953400000|2024-09-10 07:30:00|71262.4|71256.4|71263.6|71257.6|71274|71266|71262.2|71256.2|457
1725953700000|2024-09-10 07:35:00|71263.8|71257.8|71267.8|71261.8|71272.7|71265|71262.7|71256.7|437
1725954000000|2024-09-10 07:40:00|71267.6|71261.6|71267.5|71261.5|71271.1|71264.7|71263.3|71254.3|350
1725954300000|2024-09-10 07:45:00|71267.6|71261.6|71266|71260|71271.1|71265.1|71264.3|71258.3|307
1725954600000|2024-09-10 07:50:00|71265.9|71259.9|71271|71265|71273.1|71265.1|71265.2|71259.2|312
1725954900000|2024-09-10 07:55:00|71271.1|71265.1|71285|71279|71288.2|71280.2|71270.5|71262|554
1725955200000|2024-09-10 08:00:00|71288.4|71276.4|71292.6|71280.6|71292.8|71283.8|71282.1|71273.7|480
1725955500000|2024-09-10 08:05:00|71292.8|71280.8|71288.8|71282.8|71295.8|71287.1|71286.5|71278.4|434
1725955800000|2024-09-10 08:10:00|71287.5|71281.5|71289.2|71283.2|71290.7|71284.7|71283.4|71277.4|453
1725956100000|2024-09-10 08:15:00|71289.1|71283.1|71298.5|71292.5|71299.7|71293.7|71287.9|71281.9|462
1725956400000|2024-09-10 08:20:00|71298.4|71292.4|71311.4|71305.4|71314.5|71307|71295|71289|542
1725956700000|2024-09-10 08:25:00|71311.3|71305.3|71321.4|71315.4|71323.7|71317.7|71306.7|71300.7|539
1725957000000|2024-09-10 08:30:00|71321.5|71315.5|71309|71303|71324.8|71318.8|71306.3|71300.3|404
1725957300000|2024-09-10 08:35:00|71308.9|71302.9|71299.9|71293.9|71314.1|71308.1|71297.3|71290.9|449
1725957600000|2024-09-10 08:40:00|71300.2|71294.2|71300.6|71288.6|71304.5|71295|71296.4|71284.4|399
1725957900000|2024-09-10 08:45:00|71300.7|71288.7|71298.8|71292.8|71301.5|71295.5|71291.8|71283.3|376
1725958200000|2024-09-10 08:50:00|71298.7|71292.7|71288.6|71282.6|71298.9|71292.9|71287.1|71277.8|456
1725958500000|2024-09-10 08:55:00|71288.7|71282.7|71292.5|71286.5|71296.6|71288.9|71287.3|71280|439
1725958800000|2024-09-10 09:00:00|71292.6|71286.6|71290.4|71284.4|71293|71287|71287.5|71279.1|413
1725959100000|2024-09-10 09:05:00|71290.3|71284.3|71285.5|71279.5|71298.1|71289.1|71285.5|71279.5|391
1725959400000|2024-09-10 09:10:00|71285.3|71279.3|71280|71274|71289.8|71283.5|71278.2|71272.2|447
1725959700000|2024-09-10 09:15:00|71279.9|71273.9|71283.9|71271.9|71284.8|71275.6|71276.7|71270.7|366
1725960000000|2024-09-10 09:20:00|71284|71272|71276.4|71264.4|71284|71272|71276.1|71264.1|392
1725960300000|2024-09-10 09:25:00|71276.5|71264.5|71278.9|71272.9|71282.3|71273.1|71275.7|71264|381
1725960600000|2024-09-10 09:30:00|71279.2|71273.2|71269.6|71263.6|71279.7|71273.7|71268.5|71262.5|361
1725960900000|2024-09-10 09:35:00|71269.4|71263.4|71278.1|71272.1|71281.6|71275.6|71269.4|71263.4|289
1725961200000|2024-09-10 09:40:00|71277.9|71271.9|71272.6|71266.6|71279.8|71273.8|71267.4|71261.4|365
1725961500000|2024-09-10 09:45:00|71271.3|71265.3|71275.8|71269.8|71278|71272|71268.7|71262.7|282
1725961800000|2024-09-10 09:50:00|71275.9|71269.9|71279.8|71273.8|71283|71274.5|71274.1|71268.1|349
1725962100000|2024-09-10 09:55:00|71279.7|71273.7|71288.5|71282.5|71291.1|71285.1|71276|71269.9|490
1725962400000|2024-09-10 10:00:00|71287.9|71281.9|71276.7|71270.7|71288|71282|71276.1|71270.1|421
1725962700000|2024-09-10 10:05:00|71276.8|71270.8|71276|71270|71282|71275.5|71270.3|71261.6|343
1725963000000|2024-09-10 10:10:00|71275.9|71269.9|71268.7|71262.7|71279.5|71273.5|71268.2|71262.2|328
1725963300000|2024-09-10 10:15:00|71268.9|71262.9|71266.5|71260.5|71272.4|71265.1|71264.9|71258.9|233
1725963600000|2024-09-10 10:20:00|71266.6|71260.6|71268.3|71262.3|71268.3|71262.3|71256.1|71250.1|281
1725963900000|2024-09-10 10:25:00|71268.2|71262.2|71280.1|71274.1|71280.3|71274.3|71267.2|71261.2|291
1725964200000|2024-09-10 10:30:00|71280.2|71274.2|71290.6|71284.6|71290.9|71284.9|71280.1|71274.1|320
1725964500000|2024-09-10 10:35:00|71290.7|71284.7|71293.9|71287.9|71294.4|71288.4|71288.1|71282.1|242
1725964800000|2024-09-10 10:40:00|71294|71288|71286|71280|71295.5|71289.5|71285.8|71279.8|292
1725965100000|2024-09-10 10:45:00|71285.9|71279.9|71278.8|71272.8|71286.2|71280.2|71274.6|71268.6|290
1725965400000|2024-09-10 10:50:00|71278.7|71272.7|71275|71269|71279.6|71273.6|71269.9|71263.6|329
1725965700000|2024-09-10 10:55:00|71275.1|71269.1|71273.6|71267.6|71278.9|71272.9|71268.8|71262.8|459
1725966000000|2024-09-10 11:00:00|71273.5|71267.5|71270.9|71264.9|71277|71271|71269.6|71263.6|356
1725966300000|2024-09-10 11:05:00|71271|71265|71274.3|71268.3|71277.6|71271.6|71267.5|71261.5|296
1725966600000|2024-09-10 11:10:00|71274.4|71268.4|71271.3|71265.3|71278.1|71272.1|71266.6|71260.6|325
1725966900000|2024-09-10 11:15:00|71271.4|71265.4|71278.7|71272.7|71279.7|71273.7|71271.4|71265.4|290
1725967200000|2024-09-10 11:20:00|71278.6|71272.6|71280.1|71274.1|71282.6|71276.6|71275.4|71269.4|271
1725967500000|2024-09-10 11:25:00|71280.2|71274.2|71278.3|71272.3|71283.4|71277.4|71278.2|71272.2|319
1725967800000|2024-09-10 11:30:00|71278.2|71272.2|71271.7|71265.7|71278.9|71272.9|71267.9|71261.9|472
1725968100000|2024-09-10 11:35:00|71271.6|71265.6|71277.3|71271.3|71279|71273|71269.8|71262.7|514
1725968400000|2024-09-10 11:40:00|71277|71271|71277.8|71271.8|71278.5|71272.5|71274.3|71268.3|374
1725968700000|2024-09-10 11:45:00|71277.9|71271.9|71287.4|71281.4|71288|71282|71277.4|71271.4|358
1725969000000|2024-09-10 11:50:00|71287.5|71281.5|71291|71285|71297.1|71291.1|71287.1|71281.1|370
1725969300000|2024-09-10 11:55:00|71290.9|71284.9|71297.5|71291.5|71298.4|71292.4|71289.7|71283.7|400
1725969600000|2024-09-10 12:00:00|71297.7|71291.7|71299.2|71293.2|71302.3|71296.3|71294.8|71285.9|382
1725969900000|2024-09-10 12:05:00|71299.3|71293.3|71290.8|71284.8|71299.4|71293.4|71290.3|71284.3|377
1725970200000|2024-09-10 12:10:00|71290.5|71284.5|71289.1|71283.1|71291.9|71285.9|71286.5|71280.5|341
1725970500000|2024-09-10 12:15:00|71289|71283|71285.9|71279.9|71293.1|71286.9|71285.9|71279.9|313
1725970800000|2024-09-10 12:20:00|71285.6|71279.6|71291|71279|71291.7|71282.9|71272.1|71266.1|434
1725971100000|2024-09-10 12:25:00|71291.1|71279.1|71297.8|71285.8|71299.1|71291.1|71286.6|71277.7|440
1725971400000|2024-09-10 12:30:00|71297.9|71285.9|71283.7|71277.7|71300.4|71288.4|71282.2|71274.9|512
1725971700000|2024-09-10 12:35:00|71283.6|71277.6|71286.1|71280.1|71291|71285|71282.8|71276.8|433
1725972000000|2024-09-10 12:40:00|71285.8|71279.8|71285.3|71279.3|71294.1|71286.3|71283.7|71277.7|447
1725972300000|2024-09-10 12:45:00|71285.2|71279.2|71285.3|71279.3|71292.1|71286.1|71281.8|71275.8|459
1725972600000|2024-09-10 12:50:00|71286.2|71280.2|71292.2|71286.2|71294.8|71288.8|71284.7|71275.7|385
1725972900000|2024-09-10 12:55:00|71292.4|71286.4|71282.9|71276.9|71293.2|71287.2|71278.1|71269.3|484
1725973200000|2024-09-10 13:00:00|71282.8|71276.8|71278.5|71272.5|71287.1|71277|71273.8|71265.1|619
1725973500000|2024-09-10 13:05:00|71278.4|71272.4|71289.9|71283.9|71297.1|71291.1|71276.9|71269.4|489
1725973800000|2024-09-10 13:10:00|71289.2|71283.2|71290.1|71284.1|71293.5|71287.5|71284.4|71278.4|429
1725974100000|2024-09-10 13:15:00|71289.9|71283.9|71286|71280|71290.5|71284.5|71283.2|71277.2|343
1725974400000|2024-09-10 13:20:00|71286.1|71280.1|71286.4|71280.4|71287.1|71281.1|71282|71276|305
1725974700000|2024-09-10 13:25:00|71286.3|71280.3|71297|71291|71297|71291|71286.2|71280.2|433
1725975000000|2024-09-10 13:30:00|71297.2|71291.2|71290.3|71284.3|71301.3|71295.3|71290.3|71284.3|420
1725975300000|2024-09-10 13:35:00|71290.2|71284.2|71288.6|71282.6|71296.4|71290.4|71287.3|71281.3|482
1725975600000|2024-09-10 13:40:00|71288.3|71282.3|71295.5|71289.5|71297.2|71291.2|71285.1|71279.1|463
1725975900000|2024-09-10 13:45:00|71295.6|71289.6|71308|71302|71308|71302|71294.2|71288.2|476
1725976200000|2024-09-10 13:50:00|71307.9|71301.9|71314.7|71308.7|71317.1|71311.1|71307.6|71301.6|456
1725976500000|2024-09-10 13:55:00|71314.6|71308.6|71317.7|71311.7|71320.1|71314.1|71308.9|71302.9|440
1725976800000|2024-09-10 14:00:00|71317.8|71311.8|71319.6|71313.6|71324.6|71317.8|71314.5|71308.5|457
1725977100000|2024-09-10 14:05:00|71319.4|71313.4|71320.4|71314.4|71325.1|71315.8|71314.6|71308.6|524
1725977400000|2024-09-10 14:10:00|71320.3|71314.3|71318.6|71312.6|71323|71315.2|71313.4|71307.4|509
1725977700000|2024-09-10 14:15:00|71319|71313|71312.3|71306.3|71322.7|71315.1|71311.2|71304.1|431
1725978000000|2024-09-10 14:20:00|71312.4|71306.4|71312.9|71306.9|71314|71308|71308.8|71302.8|435
1725978300000|2024-09-10 14:25:00|71313|71307|71324.6|71318.6|71324.9|71318.9|71312.4|71306.4|473
1725978600000|2024-09-10 14:30:00|71324.7|71318.7|71321.9|71315.9|71336.7|71330.7|71320.8|71314.8|510
1725978900000|2024-09-10 14:35:00|71322|71316|71327.7|71321.7|71329.8|71323.8|71319.8|71313.8|517
1725979200000|2024-09-10 14:40:00|71327.6|71321.6|71337.2|71331.2|71338.2|71332.2|71327.4|71321.4|456
1725979500000|2024-09-10 14:45:00|71337.9|71331.9|71338.2|71332.2|71343.2|71337.2|71335.7|71329.7|461
1725979800000|2024-09-10 14:50:00|71338.3|71332.3|71336.3|71330.3|71340.4|71334.4|71324|71318|514
1725980100000|2024-09-10 14:55:00|71336.4|71330.4|71341.9|71335.9|71345.3|71339.3|71330.9|71324.9|511
1725980400000|2024-09-10 15:00:00|71342|71336|71350.6|71344.6|71351.5|71345.5|71341.9|71335.9|510
1725980700000|2024-09-10 15:05:00|71350.7|71344.7|71352.3|71346.3|71353.3|71347.3|71348.5|71342.5|376
1725981000000|2024-09-10 15:10:00|71352.2|71346.2|71334.2|71328.2|71352.6|71346.6|71334.1|71328.1|423
1725981300000|2024-09-10 15:15:00|71332.2|71326.2|71341.8|71335.8|71341.8|71335.8|71329.2|71323.2|409
1725981600000|2024-09-10 15:20:00|71341.7|71335.7|71334|71328|71343|71337|71332.3|71326.3|404
1725981900000|2024-09-10 15:25:00|71333.6|71327.6|71338.8|71332.8|71348.1|71336.5|71333.2|71327.2|395
1725982200000|2024-09-10 15:30:00|71338.9|71332.9|71329|71323|71342.3|71336.3|71327.1|71321.1|425
1725982500000|2024-09-10 15:35:00|71328.9|71322.9|71322.1|71316.1|71331.3|71325.3|71319.4|71310.4|553
1725982800000|2024-09-10 15:40:00|71322.2|71316.2|71316.2|71310.2|71325.1|71319.1|71314|71308|460
1725983100000|2024-09-10 15:45:00|71315.8|71309.8|71310.4|71304.4|71316|71310|71306.6|71300.6|472
1725983400000|2024-09-10 15:50:00|71310.5|71304.5|71314.7|71308.7|71314.7|71308.7|71303.5|71297.5|450
1725983700000|2024-09-10 15:55:00|71316.5|71310.5|71312.6|71306.6|71324.3|71318.3|71310.2|71304.2|513
1725984000000|2024-09-10 16:00:00|71312.7|71306.7|71320.6|71314.6|71321.7|71315.7|71310.4|71304.4|567
1725984300000|2024-09-10 16:05:00|71320.9|71314.9|71322.7|71316.7|71324.7|71318.7|71316.9|71310.9|455
1725984600000|2024-09-10 16:10:00|71322.8|71316.8|71327.3|71321.3|71332.5|71324.5|71321.1|71315.1|369
1725984900000|2024-09-10 16:15:00|71327.8|71321.8|71327.1|71321.1|71329.2|71323.2|71321.9|71315.9|304
1725985200000|2024-09-10 16:20:00|71327|71321|71326.4|71320.4|71333.6|71326.1|71326.3|71320.3|327
1725985500000|2024-09-10 16:25:00|71326.6|71320.6|71317.2|71311.2|71327.3|71321.3|71317.2|71311.2|270
1725985800000|2024-09-10 16:30:00|71317.1|71311.1|71313.4|71307.4|71324.6|71315.8|71313.4|71307.4|372
1725986100000|2024-09-10 16:35:00|71313.5|71307.5|71312.9|71306.9|71320.8|71312.3|71309.7|71300.9|410
1725986400000|2024-09-10 16:40:00|71313|71307|71322.9|71316.9|71326.2|71318.2|71312.7|71306.7|415
1725986700000|2024-09-10 16:45:00|71323.1|71317.1|71323.2|71317.2|71323.6|71317.6|71319.3|71313.3|276
1725987000000|2024-09-10 16:50:00|71323.3|71317.3|71326.9|71320.9|71326.9|71320.9|71321.4|71315.4|273
1725987300000|2024-09-10 16:55:00|71326.8|71320.8|71331|71325|71331|71325|71325.2|71319.2|430
1725987600000|2024-09-10 17:00:00|71331.1|71325.1|71324.8|71318.8|71333.4|71327.4|71321.6|71315.4|572
1725987900000|2024-09-10 17:05:00|71324.9|71318.9|71325.5|71319.5|71327.9|71321.9|71320.2|71314.2|392
1725988200000|2024-09-10 17:10:00|71325.8|71319.8|71334.4|71328.4|71336.1|71330.1|71323.1|71317.1|377
1725988500000|2024-09-10 17:15:00|71334.5|71328.5|71330|71324|71334.5|71328.5|71328.7|71322.7|330
1725988800000|2024-09-10 17:20:00|71330.5|71324.5|71336.4|71330.4|71336.5|71330.5|71319.8|71313.8|394
1725989100000|2024-09-10 17:25:00|71336.5|71330.5|71337.3|71331.3|71341.2|71334.6|71335|71325.4|435
1725989400000|2024-09-10 17:30:00|71337.4|71331.4|71341|71335|71343.1|71337.1|71334.3|71328.3|367
1725989700000|2024-09-10 17:35:00|71340.9|71334.9|71342.1|71336.1|71344.3|71338.3|71339.3|71333.3|354
1725990000000|2024-09-10 17:40:00|71342.2|71336.2|71339.2|71333.2|71342.2|71336.2|71337.4|71331.4|312
1725990300000|2024-09-10 17:45:00|71339.1|71333.1|71336.5|71330.5|71342.6|71336.6|71336|71329.7|380
1725990600000|2024-09-10 17:50:00|71336.4|71330.4|71339|71333|71340.1|71334.1|71336.2|71330.2|361
1725990900000|2024-09-10 17:55:00|71338.9|71332.9|71348.2|71342.2|71348.6|71342.6|71335|71329|475
1725991200000|2024-09-10 18:00:00|71349.2|71343.2|71347.2|71341.2|71351.2|71345.2|71346.4|71340.4|502
1725991500000|2024-09-10 18:05:00|71347.6|71341.6|71348.8|71342.8|71351.7|71345.7|71346.1|71340.1|407
1725991800000|2024-09-10 18:10:00|71348.9|71342.9|71342.4|71336.4|71350.1|71344.1|71341.9|71335.9|380
1725992100000|2024-09-10 18:15:00|71342.3|71336.3|71339.2|71333.2|71342.9|71336.9|71337.9|71331.9|311
1725992400000|2024-09-10 18:20:00|71339.1|71333.1|71341|71335|71342.6|71336.6|71337.8|71331.8|383
1725992700000|2024-09-10 18:25:00|71341.1|71335.1|71349.3|71343.3|71352.6|71346.6|71340.5|71334.5|504
1725993000000|2024-09-10 18:30:00|71349.4|71343.4|71350.1|71344.1|71351.7|71345.7|71347.2|71341.2|424
1725993300000|2024-09-10 18:35:00|71350|71344|71347.8|71341.8|71351.9|71345.9|71346.3|71338.3|385
1725993600000|2024-09-10 18:40:00|71347.7|71341.7|71347.4|71341.4|71349.9|71343.9|71344.5|71338.5|376
1725993900000|2024-09-10 18:45:00|71347.5|71341.5|71347.9|71341.9|71350.7|71344.7|71346.2|71340.2|265
1725994200000|2024-09-10 18:50:00|71347.8|71341.8|71347.1|71341.1|71348.3|71342.3|71346.4|71340.4|261
1725994500000|2024-09-10 18:55:00|71347|71341|71345.6|71339.6|71349.2|71343.2|71344.3|71338.3|300
1725994800000|2024-09-10 19:00:00|71345.5|71339.5|71351.3|71345.3|71353.3|71347.3|71345.2|71339.2|351
1725995100000|2024-09-10 19:05:00|71351.2|71345.2|71351.5|71345.5|71352|71346|71349.5|71343.5|409
1725995400000|2024-09-10 19:10:00|71351.6|71345.6|71353.3|71347.3|71353.9|71347.9|71351.3|71345.3|423
1725995700000|2024-09-10 19:15:00|71353.4|71347.4|71351.9|71345.9|71353.9|71347.9|71351.8|71345.8|269
1725996000000|2024-09-10 19:20:00|71352.3|71346.3|71348.3|71342.3|71352.8|71346.8|71347|71341|241
1725996300000|2024-09-10 19:25:00|71348.4|71342.4|71353.9|71347.9|71354.1|71348.1|71348|71342|336
1725996600000|2024-09-10 19:30:00|71353.3|71347.3|71353.8|71347.8|71354.3|71348.3|71352.8|71346.8|336
1725996900000|2024-09-10 19:35:00|71353.9|71347.9|71352.7|71346.7|71354|71348|71352|71346|358
1725997200000|2024-09-10 19:40:00|71352.6|71346.6|71349.3|71343.3|71353.1|71347.1|71348.5|71342.5|256
1725997500000|2024-09-10 19:45:00|71349.2|71343.2|71351.9|71345.9|71352.1|71346.1|71349.2|71343.2|406
1725997800000|2024-09-10 19:50:00|71352|71346|71351.5|71345.5|71355.1|71346.1|71350.6|71341.7|363
1725998100000|2024-09-10 19:55:00|71351.8|71345.8|71350.5|71344.5|71352.3|71346.3|71349.2|71343.2|396
1725998400000|2024-09-10 20:00:00|71350.6|71344.6|71352.1|71346.1|71355.2|71346.2|71349.2|71342.4|275
1725998700000|2024-09-10 20:05:00|71352.4|71346.4|71354.6|71348.6|71357.5|71348.8|71352.4|71345.4|193
1725999000000|2024-09-10 20:10:00|71354.7|71348.7|71354.6|71348.6|71357.6|71348.8|71354.3|71345.5|177
1725999300000|2024-09-10 20:15:00|71354.5|71348.5|71353.8|71347.8|71355.3|71349.3|71353.8|71347.8|206
1725999600000|2024-09-10 20:20:00|71353.9|71347.9|71353.8|71347.8|71354.3|71348.3|71353.4|71347.4|82
1725999900000|2024-09-10 20:25:00|71353.9|71347.9|71354.2|71342.2|71354.6|71348|71348.6|71339.5|189
1726000200000|2024-09-10 20:30:00|71354.1|71342.1|71354.5|71342.5|71356.4|71347.5|71352.8|71341.9|231
1726000500000|2024-09-10 20:35:00|71354.6|71342.6|71355.7|71343.7|71356.9|71344.9|71354.5|71342.5|182
1726000800000|2024-09-10 20:40:00|71355.8|71343.8|71357.8|71345.8|71358.6|71346.6|71355.6|71343.6|126
1726001100000|2024-09-10 20:45:00|71357.2|71345.2|71359.7|71347.7|71361.2|71349.2|71356.8|71344.8|176
1726001400000|2024-09-10 20:50:00|71359.8|71347.8|71360.5|71348.5|71361.6|71349.6|71359.3|71347.3|161
1726001700000|2024-09-10 20:55:00|71360.8|71348.8|71362|71350|71362.6|71350.6|71357.7|71345.7|228
1726002000000|2024-09-10 21:00:00|71368.5|71331.3|71367|71324.5|71374.4|71348|71355.8|71312.9|29
1726002300000|2024-09-10 21:05:00|71370.3|71322.8|71373.7|71316.1|71375.5|71323|71367.8|71315.2|167
1726002600000|2024-09-10 21:10:00|71373.8|71317.3|71369.2|71320.8|71373.8|71320.9|71368.3|71316|77
1726002900000|2024-09-10 21:15:00|71369|71320.7|71369.4|71321.6|71373.4|71325.7|71364.5|71319.6|81
1726003200000|2024-09-10 21:20:00|71373.1|71316.7|71368.8|71327.5|71378.4|71328.3|71362.9|71316.4|65
1726003500000|2024-09-10 21:25:00|71368.7|71322.4|71365.1|71324.3|71370|71327.5|71362.9|71322.4|21
1726003800000|2024-09-10 21:30:00|71365.2|71324.4|71364.9|71324.8|71365.2|71324.8|71364.9|71324.4|9
1726004100000|2024-09-10 21:35:00|71365.4|71324.9|71365.3|71324.8|71365.4|71324.9|71365.3|71324.8|4
1726004400000|2024-09-10 21:40:00|71365.2|71324.9|71365.1|71324.9|71365.3|71324.9|71365.1|71324.8|7
1726004700000|2024-09-10 21:45:00|71365.2|71324.8|71365.9|71324.7|71365.9|71327.8|71363.7|71324.7|7
1726005000000|2024-09-10 21:50:00|71365.5|71324.9|71367.7|71323.3|71368.2|71324.9|71364.5|71320.6|19
1726005300000|2024-09-10 21:55:00|71367.6|71323.4|71366.2|71323.7|71368.4|71328.7|71362.1|71321.1|44
1726005600000|2024-09-10 22:00:00|71362|71328.7|71365.9|71322.4|71369.9|71331.8|71361.6|71320.4|156
1726005900000|2024-09-10 22:05:00|71365.8|71322.6|71363.7|71329.9|71369.5|71330.1|71362.5|71321.5|111
1726006200000|2024-09-10 22:10:00|71364.4|71329.7|71367|71324.7|71368.7|71330.3|71359.3|71323.9|90
1726006500000|2024-09-10 22:15:00|71363.9|71327.8|71350.5|71338.5|71367.1|71338.5|71350.5|71326.5|57
1726006800000|2024-09-10 22:20:00|71363.8|71327.8|71363.3|71327.9|71365.7|71338.7|71347.4|71327.2|48
1726007100000|2024-09-10 22:25:00|71363.4|71328|71348.4|71336.4|71364.5|71339|71347.9|71327.5|185
1726007400000|2024-09-10 22:30:00|71348.3|71336.3|71349.6|71337.6|71359.6|71338.9|71347.9|71328.9|287
1726007700000|2024-09-10 22:35:00|71349.5|71337.5|71348.4|71336.4|71350.9|71338.9|71348.4|71336.4|95
1726008000000|2024-09-10 22:40:00|71350.4|71338.4|71349.6|71337.6|71360.1|71339.4|71344.9|71325.7|220
1726008300000|2024-09-10 22:45:00|71359.2|71327.9|71354.2|71342.2|71361.8|71344.1|71348.1|71327.2|113
1726008600000|2024-09-10 22:50:00|71355.4|71343.4|71355|71343|71356.5|71344.5|71353.9|71341.9|47
1726008900000|2024-09-10 22:55:00|71355.1|71343.1|71352.7|71340.7|71357.3|71345.3|71352.4|71340.4|73
1726009200000|2024-09-10 23:00:00|71353.4|71341.4|71353.3|71341.3|71354.8|71342.8|71352.2|71340.2|61
1726009500000|2024-09-10 23:05:00|71351.9|71339.9|71342.1|71330.1|71353.7|71341.7|71341.4|71329.4|159
1726009800000|2024-09-10 23:10:00|71342.6|71330.6|71340.3|71328.3|71346|71334|71338.8|71326.8|102
1726010100000|2024-09-10 23:15:00|71339.5|71327.5|71338.6|71326.6|71340.7|71328.7|71335.6|71323.6|97
1726010400000|2024-09-10 23:20:00|71338.8|71326.8|71340|71328|71340.5|71328.5|71337|71325|112
1726010700000|2024-09-10 23:25:00|71339.6|71327.6|71341.6|71329.6|71343.1|71331.1|71337.3|71325.3|128
1726011000000|2024-09-10 23:30:00|71341.9|71329.9|71341.9|71329.9|71342.9|71330.9|71339.4|71327.4|132
1726011300000|2024-09-10 23:35:00|71341.8|71329.8|71343.5|71331.5|71347.4|71335.4|71340.1|71328.1|211
1726011600000|2024-09-10 23:40:00|71343.4|71331.4|71348.9|71336.9|71349.7|71337.7|71342.5|71330.5|168
1726011900000|2024-09-10 23:45:00|71349.1|71337.1|71351.2|71339.2|71353.1|71341.1|71348|71336|173
1726012200000|2024-09-10 23:50:00|71351.3|71339.3|71355.4|71343.4|71355.4|71343.4|71350.7|71338.7|99
1726012500000|2024-09-10 23:55:00|71355.5|71343.5|71345.8|71333.8|71358.3|71346.3|71344.9|71332.9|193
1726012800000|2024-09-11 00:00:00|71345.4|71333.4|71354|71342|71356.9|71344.9|71338.3|71326.3|327
1726013100000|2024-09-11 00:05:00|71354.1|71342.1|71356.8|71344.8|71357.7|71345.7|71351.3|71339.3|195
1726013400000|2024-09-11 00:10:00|71356.4|71344.4|71354.4|71342.4|71359.2|71347.2|71350.1|71338.1|155
1726013700000|2024-09-11 00:15:00|71354.3|71342.3|71359.8|71347.8|71362|71350|71350.7|71338.7|199
1726014000000|2024-09-11 00:20:00|71359.9|71347.9|71368.6|71356.6|71372.6|71360.6|71359.8|71347.8|236
1726014300000|2024-09-11 00:25:00|71368.7|71356.7|71365.2|71353.2|71370.1|71358.1|71362.1|71350.1|206
1726014600000|2024-09-11 00:30:00|71364.9|71352.9|71364.3|71352.3|71372.4|71360.4|71361|71349|213
1726014900000|2024-09-11 00:35:00|71364.1|71352.1|71365.9|71353.9|71367.2|71355.2|71361.7|71349.7|237
1726015200000|2024-09-11 00:40:00|71365.8|71353.8|71344.5|71332.5|71366.6|71354.6|71342.5|71332.2|247
1726015500000|2024-09-11 00:45:00|71344.6|71332.6|71360.2|71348.2|71360.2|71350.7|71344.6|71332.6|219
1726015800000|2024-09-11 00:50:00|71360.1|71348.1|71353.2|71341.2|71367.7|71357.9|71348.8|71336.8|386
1726016100000|2024-09-11 00:55:00|71354.4|71342.4|71363|71351|71367.9|71355.9|71350.9|71342.2|442
1726016400000|2024-09-11 01:00:00|71362.9|71350.9|71369|71357|71370.5|71358.5|71359.3|71347.3|351
1726016700000|2024-09-11 01:05:00|71369.1|71357.1|71364.8|71352.8|71372.9|71360.9|71360.3|71348.3|293
1726017000000|2024-09-11 01:10:00|71365.1|71353.1|71362|71350|71367.8|71358.6|71360.8|71349.2|308
1726017300000|2024-09-11 01:15:00|71362.1|71350.1|71356.2|71344.2|71365.9|71353.9|71353.1|71341.1|399
1726017600000|2024-09-11 01:20:00|71356.4|71344.4|71340.3|71328.3|71360.9|71351.8|71335.3|71323.3|499
1726017900000|2024-09-11 01:25:00|71340.4|71328.4|71305.8|71293.8|71344|71332|71293.8|71281.8|649
1726018200000|2024-09-11 01:30:00|71306.1|71294.1|71245|71233|71308.3|71297.4|71221.5|71209.5|866
1726018500000|2024-09-11 01:35:00|71245.1|71233.1|71189.7|71177.7|71267.7|71255.7|71170.8|71158.8|969
1726018800000|2024-09-11 01:40:00|71189.6|71177.6|71234.7|71222.7|71236|71224|71183.8|71171.8|829
1726019100000|2024-09-11 01:45:00|71234.8|71222.8|71169.9|71157.9|71238.6|71226.6|71169.9|71157.9|648
1726019400000|2024-09-11 01:50:00|71170.2|71158.2|71215.1|71203.1|71217|71205|71167.4|71155.4|646
1726019700000|2024-09-11 01:55:00|71214.9|71202.9|71209.3|71203.3|71215|71203.7|71186.3|71174.3|627
1726020000000|2024-09-11 02:00:00|71209.5|71203.5|71180.5|71168.5|71214.4|71205.3|71166.4|71154.4|741
1726020300000|2024-09-11 02:05:00|71180.6|71168.6|71192|71186|71198.4|71187.5|71164.2|71152.2|671
1726020600000|2024-09-11 02:10:00|71192.2|71186.2|71192.9|71186.9|71208.5|71197.5|71184.5|71176.6|529
1726020900000|2024-09-11 02:15:00|71192.8|71186.8|71191.2|71185.2|71199.2|71191|71185.2|71174.5|494
1726021200000|2024-09-11 02:20:00|71191.6|71185.6|71202.2|71196.2|71210|71201.2|71188.2|71182.2|461
1726021500000|2024-09-11 02:25:00|71202.1|71196.1|71195.7|71189.7|71204.9|71196.9|71192.9|71183.1|459
1726021800000|2024-09-11 02:30:00|71195.8|71189.8|71190.3|71184.3|71199.7|71193.7|71180.4|71172.3|531
1726022100000|2024-09-11 02:35:00|71190.1|71184.1|71213.6|71201.6|71215.1|71203.2|71187.2|71181.2|438
1726022400000|2024-09-11 02:40:00|71213.4|71201.4|71226.1|71214.1|71239.9|71233.5|71212.7|71200.7|553
1726022700000|2024-09-11 02:45:00|71226.5|71214.5|71208.5|71202.5|71227.9|71220.7|71207.3|71199|514
1726023000000|2024-09-11 02:50:00|71208.4|71202.4|71213.1|71201.1|71222.8|71216|71205.8|71196.4|440
1726023300000|2024-09-11 02:55:00|71213.3|71201.3|71221.9|71209.9|71222.1|71213|71207|71198.5|479
1726023600000|2024-09-11 03:00:00|71221.8|71209.8|71238.6|71226.6|71240.3|71234.3|71213.7|71204.9|449
1726023900000|2024-09-11 03:05:00|71238.8|71226.8|71220.1|71214.1|71240.5|71231.5|71216.1|71208.4|531
1726024200000|2024-09-11 03:10:00|71223.2|71211.2|71211.4|71199.4|71223.4|71213.5|71200.5|71190|525
1726024500000|2024-09-11 03:15:00|71211.1|71199.1|71208.4|71202.4|71212.8|71202.7|71195.7|71187.6|504
1726024800000|2024-09-11 03:20:00|71209.2|71203.2|71213.5|71207.5|71221|71215|71207.4|71200.8|422
1726025100000|2024-09-11 03:25:00|71213.4|71207.4|71206.8|71200.8|71215.6|71208.1|71201.8|71194.2|494
1726025400000|2024-09-11 03:30:00|71206.6|71200.6|71189.7|71183.7|71214.2|71205.4|71183.1|71171.8|615
1726025700000|2024-09-11 03:35:00|71190|71184|71187.2|71181.2|71192.6|71184.4|71182.9|71173.3|478
1726026000000|2024-09-11 03:40:00|71186.9|71180.9|71183.3|71171.3|71189.2|71181.9|71177.9|71167.3|516
1726026300000|2024-09-11 03:45:00|71183.2|71171.2|71193.6|71181.6|71197.1|71188.2|71183.2|71171.2|384
1726026600000|2024-09-11 03:50:00|71193.4|71181.4|71194.1|71188.1|71197|71188.3|71186.1|71176.9|255
1726026900000|2024-09-11 03:55:00|71194|71188|71204.2|71192.2|71207.9|71198|71194|71183.4|327
1726027200000|2024-09-11 04:00:00|71204.3|71192.3|71196.9|71190.9|71204.3|71194.4|71188|71182|343
1726027500000|2024-09-11 04:05:00|71196.8|71190.8|71190.1|71178.1|71202.9|71193.8|71185.7|71176.7|436
1726027800000|2024-09-11 04:10:00|71189.8|71177.8|71182.8|71170.8|71189.8|71177.9|71172.1|71160.1|416
1726028100000|2024-09-11 04:15:00|71182.7|71170.7|71179.1|71167.1|71188.1|71176.1|71178.6|71166.6|326
1726028400000|2024-09-11 04:20:00|71179|71167|71178.5|71166.5|71181.7|71169.7|71163|71151|461
1726028700000|2024-09-11 04:25:00|71177.5|71165.5|71178.1|71166.1|71181.3|71173.2|71171.4|71159.4|361
1726029000000|2024-09-11 04:30:00|71178.3|71166.3|71159.5|71147.5|71178.3|71166.3|71152.5|71140.5|418
1726029300000|2024-09-11 04:35:00|71159.4|71147.4|71161.8|71149.8|71166.5|71154.5|71150.3|71141.5|358
1726029600000|2024-09-11 04:40:00|71161.9|71149.9|71164.2|71152.2|71169.6|71157.6|71157.7|71148.7|366
1726029900000|2024-09-11 04:45:00|71164.3|71152.3|71150.1|71138.1|71167.3|71157.3|71144.4|71134.7|326
1726030200000|2024-09-11 04:50:00|71150.5|71138.5|71152|71140|71156.5|71144.5|71146.2|71134.2|343
1726030500000|2024-09-11 04:55:00|71152.1|71140.1|71152.5|71140.5|71157.4|71145.4|71147.6|71138.8|382
1726030800000|2024-09-11 05:00:00|71152.3|71140.3|71137|71125|71156.9|71147.2|71129.1|71119.9|460
1726031100000|2024-09-11 05:05:00|71136.6|71124.6|71128.2|71116.2|71137.2|71125.2|71114.6|71102.6|476
1726031400000|2024-09-11 05:10:00|71128.1|71116.1|71110.6|71098.6|71137.3|71130.3|71106.2|71095.4|569
1726031700000|2024-09-11 05:15:00|71110.5|71098.5|71106.4|71094.4|71116.2|71104.2|71096.8|71084.8|481
1726032000000|2024-09-11 05:20:00|71105.5|71093.5|71091.6|71079.6|71110.3|71098.9|71082|71070|528
1726032300000|2024-09-11 05:25:00|71091.7|71079.7|71117.4|71105.4|71123.8|71111.8|71088.4|71078.5|506
1726032600000|2024-09-11 05:30:00|71118|71106|71130|71124|71139.9|71130.6|71117.6|71106|609
1726032900000|2024-09-11 05:35:00|71130.2|71124.2|71127.7|71115.7|71138|71128.6|71121.8|71113.5|524
1726033200000|2024-09-11 05:40:00|71127.1|71115.1|71148.8|71136.8|71149.1|71140.2|71127|71115|394
1726033500000|2024-09-11 05:45:00|71148.9|71136.9|71151.5|71139.5|71157.3|71148.5|71140.1|71131|512
1726033800000|2024-09-11 05:50:00|71151.6|71139.6|71140.6|71128.6|71155.6|71144.9|71135.3|71123.3|447
1726034100000|2024-09-11 05:55:00|71142.6|71130.6|71165.5|71153.5|71166.9|71154.9|71141.9|71130.6|634
1726034400000|2024-09-11 06:00:00|71166.2|71154.2|71155.5|71143.5|71167.9|71155.9|71149|71137.6|549
1726034700000|2024-09-11 06:05:00|71155.3|71143.3|71171|71165|71174.5|71165.1|71152.3|71143.2|514
1726035000000|2024-09-11 06:10:00|71170.9|71164.9|71165.8|71159.8|71179.7|71170.3|71154|71143.9|493
1726035300000|2024-09-11 06:15:00|71165.6|71159.6|71166.3|71160.3|71174.6|71165.7|71158.9|71148.3|566
1726035600000|2024-09-11 06:20:00|71166.5|71160.5|71176.4|71170.4|71179.3|71171.7|71166.3|71160.3|496
1726035900000|2024-09-11 06:25:00|71176|71170|71188.5|71182.5|71191.8|71185.8|71174.3|71165.9|542
1726036200000|2024-09-11 06:30:00|71189.1|71183.1|71184.8|71172.8|71194.7|71185.3|71181.2|71169.2|419
1726036500000|2024-09-11 06:35:00|71185.5|71173.5|71185.3|71173.3|71192.4|71183.2|71180.8|71171.6|531
1726036800000|2024-09-11 06:40:00|71185.1|71173.1|71186.6|71180.6|71193.5|71183.5|71176.7|71168|494
1726037100000|2024-09-11 06:45:00|71186.5|71180.5|71174.8|71162.8|71192.2|71182.2|71170.7|71158.7|529
1726037400000|2024-09-11 06:50:00|71175|71163|71177.7|71171.7|71182|71173.1|71168.4|71156.4|514
1726037700000|2024-09-11 06:55:00|71179.6|71173.6|71174.1|71168.1|71195|71183.2|71171.8|71163|745
1726038000000|2024-09-11 07:00:00|71174.2|71168.2|71179|71167|71186.7|71177.6|71165|71157.2|655
1726038300000|2024-09-11 07:05:00|71179.2|71167.2|71180.1|71174.1|71186.9|71180.9|71169.6|71158.7|508
1726038600000|2024-09-11 07:10:00|71180.2|71174.2|71178.1|71172.1|71184.2|71178.2|71173.6|71166.1|554
1726038900000|2024-09-11 07:15:00|71178.2|71172.2|71173.1|71167.1|71184.2|71178.2|71172.8|71166.8|399
1726039200000|2024-09-11 07:20:00|71172.9|71166.9|71168.1|71162.1|71178.4|71171.7|71164|71157.2|453
1726039500000|2024-09-11 07:25:00|71168|71162|71160.7|71154.7|71169.1|71163.1|71155.5|71149.5|558
1726039800000|2024-09-11 07:30:00|71160.8|71154.8|71175.7|71169.7|71178.8|71170.3|71160.8|71154.8|516
1726040100000|2024-09-11 07:35:00|71175.8|71169.8|71162.9|71156.9|71176|71170|71153.9|71145.3|521
1726040400000|2024-09-11 07:40:00|71162.8|71156.8|71170.2|71164.2|71175.5|71169.3|71161.3|71155.3|495
1726040700000|2024-09-11 07:45:00|71170.4|71164.4|71171.4|71165.4|71171.4|71165.4|71157|71148.3|552
1726041000000|2024-09-11 07:50:00|71171.3|71165.3|71184.4|71172.4|71185.3|71173.8|71169.2|71163.2|523
1726041300000|2024-09-11 07:55:00|71184.6|71172.6|71183.2|71177.2|71188.5|71181.4|71181.2|71172.6|543
1726041600000|2024-09-11 08:00:00|71183.1|71177.1|71179.8|71167.8|71194.7|71183.7|71179.6|71167.6|617
1726041900000|2024-09-11 08:05:00|71179.5|71167.5|71180.7|71174.7|71184.3|71176.9|71175.8|71166.8|424
1726042200000|2024-09-11 08:10:00|71180.8|71174.8|71171.6|71165.6|71189.8|71183.8|71162.8|71156.8|572
1726042500000|2024-09-11 08:15:00|71171.8|71165.8|71179.4|71173.4|71183.7|71177.7|71167.2|71161.2|491
1726042800000|2024-09-11 08:20:00|71179.5|71173.5|71180.2|71174.2|71181|71175|71170.7|71162.1|451
1726043100000|2024-09-11 08:25:00|71180.3|71174.3|71179.6|71173.6|71183.9|71177.9|71178|71172|388
1726043400000|2024-09-11 08:30:00|71179.7|71173.7|71172|71166|71181.2|71174|71168.9|71162.5|455
1726043700000|2024-09-11 08:35:00|71171.9|71165.9|71161.9|71155.9|71172|71166|71156.5|71150.5|424
1726044000000|2024-09-11 08:40:00|71161.8|71155.8|71169.8|71157.8|71171.5|71163.9|71161.8|71155.8|387
1726044300000|2024-09-11 08:45:00|71169.9|71157.9|71176.3|71170.3|71177|71171|71162.2|71153.2|424
1726044600000|2024-09-11 08:50:00|71176.4|71170.4|71177.9|71171.9|71181.3|71175.3|71169.9|71163.9|361
1726044900000|2024-09-11 08:55:00|71178|71172|71183.3|71177.3|71186.3|71180.3|71177.8|71171.8|407
1726045200000|2024-09-11 09:00:00|71183.5|71177.5|71177.2|71171.2|71186.9|71180.9|71176.2|71170.2|422
1726045500000|2024-09-11 09:05:00|71177.4|71171.4|71179.7|71167.7|71182.2|71174.2|71170.7|71162.4|410
1726045800000|2024-09-11 09:10:00|71179.3|71167.3|71174.4|71168.4|71182.1|71173.9|71172.9|71164.7|344
1726046100000|2024-09-11 09:15:00|71174.5|71168.5|71178.6|71172.6|71179|71173|71170.2|71164.2|372
1726046400000|2024-09-11 09:20:00|71178.7|71172.7|71180.3|71174.3|71183.3|71177.3|71178.7|71172.7|340
1726046700000|2024-09-11 09:25:00|71180.2|71174.2|71177.4|71171.4|71183.7|71177.7|71176.5|71170.5|341
1726047000000|2024-09-11 09:30:00|71177.1|71171.1|71172.6|71160.6|71182.8|71176.2|71168.3|71159.3|383
1726047300000|2024-09-11 09:35:00|71172.8|71160.8|71177.6|71171.6|71179.7|71173.5|71172.5|71160.5|306
1726047600000|2024-09-11 09:40:00|71177.7|71171.7|71179.3|71173.3|71180.2|71174.2|71174|71168|280
1726047900000|2024-09-11 09:45:00|71179.4|71173.4|71181.9|71175.9|71185.5|71179.5|71178|71172|316
1726048200000|2024-09-11 09:50:00|71182|71176|71188.5|71176.5|71190|71180|71181|71172.2|368
1726048500000|2024-09-11 09:55:00|71188.6|71176.6|71190.5|71184.5|71191.7|71185.7|71186.1|71176.3|431
1726048800000|2024-09-11 10:00:00|71190.1|71184.1|71193.7|71187.7|71201.3|71194.6|71188.4|71182.4|452
1726049100000|2024-09-11 10:05:00|71194.7|71188.7|71194.3|71188.3|71195.3|71189.3|71187.7|71181.7|364
1726049400000|2024-09-11 10:10:00|71194.2|71188.2|71186.1|71180.1|71194.2|71188.2|71184|71176.3|358
1726049700000|2024-09-11 10:15:00|71188.5|71182.5|71193.2|71187.2|71193.7|71187.3|71187.4|71177.9|365
1726050000000|2024-09-11 10:20:00|71193.4|71187.4|71204.1|71198.1|71209.2|71199.7|71193.4|71187.4|452
1726050300000|2024-09-11 10:25:00|71204.2|71198.2|71193.2|71187.2|71204.5|71198.5|71193.1|71187.1|321
1726050600000|2024-09-11 10:30:00|71193|71187|71196.5|71190.5|71201.2|71195.2|71193|71187|340
1726050900000|2024-09-11 10:35:00|71196.6|71190.6|71191.2|71185.2|71197.8|71190.9|71190.3|71184.3|335
1726051200000|2024-09-11 10:40:00|71191.3|71185.3|71183.2|71177.2|71193|71187|71182.7|71174.3|307
1726051500000|2024-09-11 10:45:00|71183.3|71177.3|71167.4|71155.4|71186.1|71177.5|71167.1|71155.1|405
1726051800000|2024-09-11 10:50:00|71167.3|71155.3|71164.1|71158.1|71173.2|71161.9|71149.6|71141.8|541
1726052100000|2024-09-11 10:55:00|71163.8|71157.8|71168.6|71156.6|71168.6|71159.9|71158.4|71151.6|471
1726052400000|2024-09-11 11:00:00|71168.2|71156.2|71160.9|71154.9|71171.9|71161.4|71154.4|71148.4|440
1726052700000|2024-09-11 11:05:00|71160.8|71154.8|71152.6|71146.6|71160.9|71154.9|71148.8|71142.8|383
1726053000000|2024-09-11 11:10:00|71152.9|71146.9|71164.8|71152.8|71169.5|71162.3|71152.5|71146.5|400
1726053300000|2024-09-11 11:15:00|71164.6|71152.6|71174.5|71162.5|71177.3|71165.3|71164.6|71152.6|488
1726053600000|2024-09-11 11:20:00|71174.7|71162.7|71164.4|71158.4|71177.5|71167.4|71157.1|71151.1|406
1726053900000|2024-09-11 11:25:00|71164|71158|71164.5|71158.5|71169.5|71163.5|71160.6|71153.5|431
1726054200000|2024-09-11 11:30:00|71164.4|71158.4|71177.3|71165.3|71179.5|71167.5|71164|71158|377
1726054500000|2024-09-11 11:35:00|71177.4|71165.4|71182.5|71176.5|71189.8|71180.2|71177.2|71165.2|384
1726054800000|2024-09-11 11:40:00|71182.6|71176.6|71184.3|71178.3|71185.2|71178.3|71176.6|71170.6|327
1726055100000|2024-09-11 11:45:00|71184.2|71178.2|71170.7|71164.7|71184.4|71178.4|71170.7|71164.7|340
1726055400000|2024-09-11 11:50:00|71170.8|71164.8|71185.1|71173.1|71192.8|71182.6|71170.6|71164.6|352
1726055700000|2024-09-11 11:55:00|71184.8|71172.8|71183|71177|71187.1|71178.2|71178.1|71166.8|466
1726056000000|2024-09-11 12:00:00|71182.9|71176.9|71189.9|71183.9|71192.4|71186.4|71181.7|71175.7|416
1726056300000|2024-09-11 12:05:00|71190.6|71184.6|71180.1|71168.1|71191|71185|71179.6|71167.6|316
1726056600000|2024-09-11 12:10:00|71181.2|71169.2|71165|71153|71182|71176|71161.5|71152.6|358
1726056900000|2024-09-11 12:15:00|71164.3|71152.3|71166.1|71160.1|71167.3|71161.2|71157.9|71148.8|453
1726057200000|2024-09-11 12:20:00|71166|71160|71168|71162|71172.1|71162.3|71162.8|71154.3|457
1726057500000|2024-09-11 12:25:00|71167.8|71161.8|71204.4|71134|71204.4|71182.7|71166.2|71134|666
1726057800000|2024-09-11 12:30:00|71199.4|71147.4|71264.4|71252.4|71280.7|71268.7|71198.8|71137.4|1059
1726058100000|2024-09-11 12:35:00|71264.3|71252.3|71282.8|71270.8|71292.1|71280.1|71234.4|71222.4|1001
1726058400000|2024-09-11 12:40:00|71283.9|71271.9|71282.4|71270.4|71309.1|71297.1|71279.2|71267.2|905
1726058700000|2024-09-11 12:45:00|71282.2|71270.2|71277.8|71265.8|71332.2|71320.2|71271.9|71259.9|916
1726059000000|2024-09-11 12:50:00|71277.9|71265.9|71269.8|71257.8|71293|71281|71267.1|71256.1|875
1726059300000|2024-09-11 12:55:00|71269.4|71257.4|71257|71251|71269.8|71257.8|71245.2|71233.2|858
1726059600000|2024-09-11 13:00:00|71257.1|71251.1|71264.4|71252.4|71281.8|71269.8|71250|71240.2|851
1726059900000|2024-09-11 13:05:00|71264|71252|71259.1|71253.1|71284.6|71272.6|71256.8|71250.8|669
1726060200000|2024-09-11 13:10:00|71259.5|71253.5|71241.1|71235.1|71259.7|71253.7|71238.6|71227.8|583
1726060500000|2024-09-11 13:15:00|71241.2|71235.2|71241|71235|71251.2|71243.1|71237.6|71231.3|527
1726060800000|2024-09-11 13:20:00|71241.1|71235.1|71250.5|71244.5|71251.3|71245.3|71234.4|71228.4|590
1726061100000|2024-09-11 13:25:00|71250.7|71244.7|71283.6|71271.6|71284|71272|71250.4|71242.2|623
1726061400000|2024-09-11 13:30:00|71283.8|71271.8|71266.9|71254.9|71288.7|71277.9|71263.8|71254.8|701
1726061700000|2024-09-11 13:35:00|71267|71255|71265.3|71259.3|71269.8|71263.8|71252.8|71246.8|685
1726062000000|2024-09-11 13:40:00|71266|71260|71249|71243|71266.1|71260.1|71241.9|71231.8|776
1726062300000|2024-09-11 13:45:00|71248.9|71242.9|71239.9|71233.9|71251|71244.1|71229.2|71223|725
1726062600000|2024-09-11 13:50:00|71238.4|71232.4|71228.5|71222.5|71244|71238|71218.6|71211.7|700
1726062900000|2024-09-11 13:55:00|71228.3|71222.3|71230.2|71224.2|71241.1|71232.2|71221.5|71215.5|776
1726063200000|2024-09-11 14:00:00|71230.5|71224.5|71263.7|71251.7|71263.8|71251.8|71223.9|71217.9|802
1726063500000|2024-09-11 14:05:00|71263.6|71251.6|71253|71247|71279.4|71267.4|71241.3|71235.1|678
1726063800000|2024-09-11 14:10:00|71253.1|71247.1|71259.2|71253.2|71269.5|71263.5|71251.4|71245.4|705
1726064100000|2024-09-11 14:15:00|71258.5|71252.5|71228.6|71222.6|71258.5|71252.5|71228.6|71222.6|760
1726064400000|2024-09-11 14:20:00|71228.3|71222.3|71239.6|71233.6|71256.9|71245.8|71223.8|71217|794
1726064700000|2024-09-11 14:25:00|71239.4|71233.4|71244.9|71238.9|71257.8|71247.3|71239.4|71233.4|698
1726065000000|2024-09-11 14:30:00|71244.8|71238.8|71264.1|71252.1|71266.4|71257.1|71238.7|71232.7|752
1726065300000|2024-09-11 14:35:00|71264|71252|71273.3|71267.3|71277.8|71269.8|71259.4|71251.1|696
1726065600000|2024-09-11 14:40:00|71273.2|71267.2|71280.5|71268.5|71292.9|71280.9|71268|71256|728
1726065900000|2024-09-11 14:45:00|71280.4|71268.4|71258.7|71252.7|71287.4|71275.4|71254.7|71248.7|743
1726066200000|2024-09-11 14:50:00|71258.4|71252.4|71249.8|71243.8|71258.5|71252.5|71244.5|71238.5|716
1726066500000|2024-09-11 14:55:00|71250.3|71244.3|71246.6|71240.6|71251.8|71245.8|71242.1|71236.1|676
1726066800000|2024-09-11 15:00:00|71245.7|71239.7|71225.8|71219.8|71246.8|71239.7|71221.2|71215.2|652
1726067100000|2024-09-11 15:05:00|71225|71219|71230.7|71224.7|71236.9|71228.3|71225|71216.2|606
1726067400000|2024-09-11 15:10:00|71231|71225|71230.2|71224.2|71239.7|71233.7|71227.9|71221.9|559
1726067700000|2024-09-11 15:15:00|71230.6|71224.6|71240.1|71228.1|71244|71232|71229.9|71222|540
1726068000000|2024-09-11 15:20:00|71239.8|71227.8|71232.4|71226.4|71240.5|71231|71218.5|71206.5|575
1726068300000|2024-09-11 15:25:00|71232.7|71226.7|71224.2|71218.2|71234.6|71226.9|71221.9|71212|492
1726068600000|2024-09-11 15:30:00|71224.6|71218.6|71235.4|71229.4|71241.3|71235.3|71224.6|71216.7|523
1726068900000|2024-09-11 15:35:00|71235|71229|71244|71238|71246.7|71240.3|71232.8|71226.8|480
1726069200000|2024-09-11 15:40:00|71247.6|71241.6|71250.2|71244.2|71258.8|71252.8|71246.1|71240.1|519
1726069500000|2024-09-11 15:45:00|71250|71244|71257.1|71245.1|71257.2|71251.2|71249.5|71243.5|480
1726069800000|2024-09-11 15:50:00|71256.9|71244.9|71251.6|71245.6|71257.4|71248.7|71245.2|71234|484
1726070100000|2024-09-11 15:55:00|71251.7|71245.7|71252.6|71246.6|71253.8|71247.8|71235.9|71229.9|631
1726070400000|2024-09-11 16:00:00|71252.8|71246.8|71259.7|71253.7|71261.8|71255.8|71252.8|71246.8|545
1726070700000|2024-09-11 16:05:00|71259.6|71253.6|71249.7|71243.7|71269.1|71263.1|71244.9|71238.9|530
1726071000000|2024-09-11 16:10:00|71249.6|71243.6|71257.6|71251.6|71258.5|71252.5|71249.6|71243.6|488
1726071300000|2024-09-11 16:15:00|71257.9|71251.9|71261.1|71255.1|71261.9|71255.9|71248.6|71242.6|425
1726071600000|2024-09-11 16:20:00|71261|71255|71261.3|71255.3|71267.2|71261.2|71254.9|71245.1|505
1726071900000|2024-09-11 16:25:00|71261.4|71255.4|71264.9|71252.9|71268|71259|71259.2|71248.1|482
1726072200000|2024-09-11 16:30:00|71264.7|71252.7|71260.5|71254.5|71271.1|71265.1|71260.1|71252.7|468
1726072500000|2024-09-11 16:35:00|71260.4|71254.4|71258.4|71252.4|71263.2|71255.1|71249.5|71243.5|513
1726072800000|2024-09-11 16:40:00|71258.6|71252.6|71243.6|71237.6|71262.9|71256.9|71243.5|71237.5|560
1726073100000|2024-09-11 16:45:00|71244.1|71238.1|71249.2|71243.2|71254.2|71245.9|71241.9|71235.9|421
1726073400000|2024-09-11 16:50:00|71249.1|71243.1|71261.5|71255.5|71261.7|71255.7|71249|71240.9|421
1726073700000|2024-09-11 16:55:00|71261.4|71255.4|71258.3|71252.3|71261.9|71255.9|71251|71245|500
1726074000000|2024-09-11 17:00:00|71257.9|71251.9|71266.1|71254.1|71272.7|71266.7|71256.6|71245.3|655
1726074300000|2024-09-11 17:05:00|71266.2|71254.2|71268.6|71256.6|71270.1|71261.3|71258|71251.3|528
1726074600000|2024-09-11 17:10:00|71268.8|71256.8|71272.9|71266.9|71279.6|71273.6|71265.6|71256.8|430
1726074900000|2024-09-11 17:15:00|71272.8|71266.8|71278.9|71272.9|71283.6|71275.2|71272.8|71266|357
1726075200000|2024-09-11 17:20:00|71278.4|71272.4|71268.7|71262.7|71278.5|71272.4|71268|71261.8|404
1726075500000|2024-09-11 17:25:00|71268.8|71262.8|71282.1|71276.1|71288|71278.5|71268.8|71262.8|446
1726075800000|2024-09-11 17:30:00|71282.3|71276.3|71284.2|71278.2|71291.9|71285.9|71281.2|71275.2|425
1726076100000|2024-09-11 17:35:00|71284.1|71278.1|71283.9|71277.9|71284.9|71278.9|71280.7|71274.7|320
1726076400000|2024-09-11 17:40:00|71284|71278|71277.9|71271.9|71284.8|71278.8|71273.5|71267.5|384
1726076700000|2024-09-11 17:45:00|71278.1|71272.1|71272.8|71266.8|71278.8|71272.8|71270.6|71262.4|379
1726077000000|2024-09-11 17:50:00|71272.7|71266.7|71272.6|71266.6|71275.9|71269.9|71267|71261|401
1726077300000|2024-09-11 17:55:00|71272.7|71266.7|71272.8|71266.8|71273.4|71267.4|71269.2|71263.2|444
1726077600000|2024-09-11 18:00:00|71272.7|71266.7|71269.2|71263.2|71273.6|71267.6|71268.4|71262.4|472
1726077900000|2024-09-11 18:05:00|71269|71263|71261.6|71255.6|71269|71263|71260.9|71254.4|363
1726078200000|2024-09-11 18:10:00|71261.3|71255.3|71255.6|71249.6|71264|71258|71254|71248|360
1726078500000|2024-09-11 18:15:00|71255.5|71249.5|71259.1|71253.1|71260.8|71254.8|71255.5|71249.5|451
1726078800000|2024-09-11 18:20:00|71259|71253|71268.9|71262.9|71268.9|71262.9|71259|71253|368
1726079100000|2024-09-11 18:25:00|71268.7|71262.7|71272|71266|71277|71267.7|71267.8|71260.5|377
1726079400000|2024-09-11 18:30:00|71272.4|71266.4|71272|71266|71272.8|71266.8|71268.1|71262.1|377
1726079700000|2024-09-11 18:35:00|71272.1|71266.1|71269.8|71263.8|71272.1|71266.1|71269.2|71263.2|251
1726080000000|2024-09-11 18:40:00|71269.4|71263.4|71270|71264|71272.6|71266.6|71268.8|71262.8|364
1726080300000|2024-09-11 18:45:00|71269.9|71263.9|71273.2|71261.2|71273.6|71264.8|71269.1|71259.5|374
1726080600000|2024-09-11 18:50:00|71273.1|71261.1|71267.1|71261.1|71274.4|71263.2|71266.1|71260.1|372
1726080900000|2024-09-11 18:55:00|71267|71261|71273.2|71267.2|71274.9|71268|71267|71261|437
1726081200000|2024-09-11 19:00:00|71273.4|71267.4|71289.1|71283.1|71289.6|71283.6|71272.5|71264.2|455
1726081500000|2024-09-11 19:05:00|71289.2|71283.2|71278.9|71272.9|71289.2|71283.2|71278|71272|357
1726081800000|2024-09-11 19:10:00|71279|71273|71273.9|71267.9|71280|71274|71273.8|71267.8|343
1726082100000|2024-09-11 19:15:00|71274|71268|71274|71268|71274.1|71268.1|71268.8|71262.8|322
1726082400000|2024-09-11 19:20:00|71273.9|71267.9|71273.7|71267.7|71275.9|71269.9|71270.1|71264.1|312
1726082700000|2024-09-11 19:25:00|71273.8|71267.8|71274.9|71268.9|71276.4|71270.4|71270|71264|382
1726083000000|2024-09-11 19:30:00|71275|71269|71279|71267|71279|71270.4|71274.9|71265.8|295
1726083300000|2024-09-11 19:35:00|71278.9|71266.9|71281.8|71275.8|71285.2|71277.8|71277.8|71266.9|342
1726083600000|2024-09-11 19:40:00|71281.9|71275.9|71287.7|71281.7|71290|71284|71281.7|71275.7|355
1726083900000|2024-09-11 19:45:00|71287.8|71281.8|71287.8|71281.8|71289.1|71283.1|71285.3|71279.3|308
1726084200000|2024-09-11 19:50:00|71287.7|71281.7|71290.1|71284.1|71290.3|71284.3|71285.9|71279.9|317
1726084500000|2024-09-11 19:55:00|71290|71284|71292.7|71286.7|71294.8|71288.8|71289.6|71283.6|411
1726084800000|2024-09-11 20:00:00|71292.8|71286.8|71290.9|71284.9|71297.4|71291.3|71289.1|71280.2|322
1726085100000|2024-09-11 20:05:00|71291|71285|71294.7|71282.7|71296.6|71285|71290.2|71280.2|429
1726085400000|2024-09-11 20:10:00|71294.6|71282.6|71310.7|71298.7|71316.2|71304.2|71294.3|71282.3|468
1726085700000|2024-09-11 20:15:00|71310.9|71298.9|71302.6|71290.6|71312.7|71300.7|71300.6|71288.6|738
1726086000000|2024-09-11 20:20:00|71302.5|71290.5|71321.8|71309.8|71321.8|71309.8|71302.4|71290.4|579
1726086300000|2024-09-11 20:25:00|71321.9|71309.9|71316.9|71304.9|71322.3|71310.3|71306.9|71294.9|736
1726086600000|2024-09-11 20:30:00|71317.2|71305.2|71315.7|71303.7|71317.3|71305.3|71314|71302|715
1726086900000|2024-09-11 20:35:00|71315.6|71303.6|71316.5|71304.5|71319.3|71307.3|71314.7|71302.7|332
1726087200000|2024-09-11 20:40:00|71316.3|71304.3|71316.5|71304.5|71317.7|71305.7|71314.8|71302.8|339
1726087500000|2024-09-11 20:45:00|71315.9|71303.9|71308.5|71296.5|71316.6|71304.6|71303.7|71291.7|982
1726087800000|2024-09-11 20:50:00|71308.6|71296.6|71315.5|71303.5|71316.7|71304.7|71308.2|71296.2|1107
1726088100000|2024-09-11 20:55:00|71313.5|71301.5|71322|71266.8|71323.4|71305.1|71305.1|71266.8|1099
1726088400000|2024-09-11 21:00:00|71322.1|71266.9|71304.2|71240.5|71322.1|71268.2|71304.2|71237.7|36
1726088700000|2024-09-11 21:05:00|71298.4|71239.8|71299.2|71233.4|71299.2|71241.7|71297.1|71232.4|72
1726089000000|2024-09-11 21:10:00|71299.6|71232.2|71301.6|71243.9|71303.8|71244.2|71299.5|71230.2|90
1726089300000|2024-09-11 21:15:00|71301.4|71243.8|71301.2|71246.4|71303.4|71247.1|71299.2|71236.5|83
1726089600000|2024-09-11 21:20:00|71301.1|71247.1|71300.8|71247.2|71301.7|71248|71299.3|71245.2|78
1726089900000|2024-09-11 21:25:00|71301.6|71246.3|71300.3|71240.5|71302.9|71247.8|71300.3|71236|99
1726090200000|2024-09-11 21:30:00|71300.8|71240.6|71300.2|71233.8|71307.2|71246.6|71298.9|71227.7|179
1726090500000|2024-09-11 21:35:00|71300.1|71238.7|71294.5|71243.4|71300.1|71244.9|71293.3|71237.5|99
1726090800000|2024-09-11 21:40:00|71294.4|71243.1|71294.3|71237.9|71297.1|71251.5|71289.7|71236.8|102
1726091100000|2024-09-11 21:45:00|71294.4|71238|71297.4|71238.4|71303.7|71240.4|71294.4|71230.8|156
1726091400000|2024-09-11 21:50:00|71297.1|71238.1|71300.7|71231.4|71303.2|71239.1|71296.5|71226.8|115
1726091700000|2024-09-11 21:55:00|71300.6|71231.7|71298.2|71241.4|71306.3|71247.4|71292.5|71228.9|132
1726092000000|2024-09-11 22:00:00|71297.2|71239|71301.1|71238.9|71305|71244|71291.6|71233.8|431
1726092300000|2024-09-11 22:05:00|71301.3|71238.7|71297|71242.2|71302.7|71243.8|71294.6|71237.8|432
1726092600000|2024-09-11 22:10:00|71297.2|71242.1|71289.7|71237.2|71306.2|71243.5|71289.7|71234.8|413
1726092900000|2024-09-11 22:15:00|71288.5|71237.1|71297|71235.6|71302.3|71242|71282.8|71223.4|271
1726093200000|2024-09-11 22:20:00|71295.3|71235.5|71300.5|71231.2|71300.5|71236.6|71292.1|71231|738
1726093500000|2024-09-11 22:25:00|71300.7|71231.4|71295.4|71232.5|71301.4|71238.4|71291.4|71231.4|588
1726093800000|2024-09-11 22:30:00|71295.1|71233.3|71266.2|71224.4|71296.4|71236.6|71263.9|71224|431
1726094100000|2024-09-11 22:35:00|71266.8|71225.1|71256.1|71244.1|71266.8|71244.2|71248.5|71222.7|348
1726094400000|2024-09-11 22:40:00|71256.3|71244.3|71255.8|71219.1|71258.5|71244.9|71251.1|71218|269
1726094700000|2024-09-11 22:45:00|71256.1|71219.2|71257.6|71218.9|71261.9|71245.7|71240.9|71215.7|245
1726095000000|2024-09-11 22:50:00|71257.3|71218.7|71253.5|71241.5|71263.9|71247|71253.2|71217.1|260
1726095300000|2024-09-11 22:55:00|71253.6|71241.6|71251.2|71239.2|71262.1|71241.7|71250.2|71230.3|185
1726095600000|2024-09-11 23:00:00|71251.5|71239.5|71253.8|71241.8|71255.1|71243.1|71251|71239|240
1726095900000|2024-09-11 23:05:00|71253.7|71241.7|71253.6|71241.6|71254.1|71242.1|71251.8|71239.8|316
1726096200000|2024-09-11 23:10:00|71253.3|71241.3|71254.3|71242.3|71254.7|71242.7|71253.1|71241.1|316
1726096500000|2024-09-11 23:15:00|71253.8|71241.8|71260.2|71248.2|71262.9|71250.9|71253.3|71241.3|227
1726096800000|2024-09-11 23:20:00|71260.1|71248.1|71259|71247|71261|71249|71258.3|71246.3|67
1726097100000|2024-09-11 23:25:00|71259.1|71247.1|71261.7|71249.7|71262.1|71250.1|71258.7|71246.7|127
1726097400000|2024-09-11 23:30:00|71261.8|71249.8|71260.1|71248.1|71262.2|71250.2|71259.9|71247.9|111
1726097700000|2024-09-11 23:35:00|71260.6|71248.6|71264.2|71252.2|71266.1|71254.1|71256.4|71244.4|171
1726098000000|2024-09-11 23:40:00|71264.3|71252.3|71264.3|71252.3|71264.4|71252.4|71254.2|71242.2|297
1726098300000|2024-09-11 23:45:00|71264.4|71252.4|71273.1|71261.1|71273.9|71261.9|71264.1|71252.1|266
1726098600000|2024-09-11 23:50:00|71273.2|71261.2|71274|71262|71274.3|71262.3|71271.3|71259.3|188
1726098900000|2024-09-11 23:55:00|71273.9|71261.9|71273|71261|71274.6|71262.6|71269.3|71257.3|191
1726099200000|2024-09-12 00:00:00|71273.1|71261.1|71290.8|71278.8|71292.6|71280.6|71272.3|71260.3|367
1726099500000|2024-09-12 00:05:00|71290.6|71278.6|71290.1|71278.1|71294.6|71282.6|71285.9|71273.9|234
1726099800000|2024-09-12 00:10:00|71290.2|71278.2|71291.6|71279.6|71294.1|71282.1|71287|71275|184
1726100100000|2024-09-12 00:15:00|71291.7|71279.7|71301.3|71289.3|71302.5|71290.5|71290.3|71278.3|231
1726100400000|2024-09-12 00:20:00|71301.2|71289.2|71298.6|71286.6|71301.8|71289.8|71294.6|71282.6|116
1726100700000|2024-09-12 00:25:00|71298.7|71286.7|71292.7|71280.7|71298.9|71286.9|71288.9|71276.9|151
1726101000000|2024-09-12 00:30:00|71292.8|71280.8|71291.2|71279.2|71298.7|71286.7|71290.8|71278.8|208
1726101300000|2024-09-12 00:35:00|71291.3|71279.3|71284.2|71272.2|71297.4|71285.4|71282.5|71270.5|241
1726101600000|2024-09-12 00:40:00|71284.1|71272.1|71289.8|71277.8|71295.2|71286.2|71283.4|71271.4|252
1726101900000|2024-09-12 00:45:00|71289.9|71277.9|71288.2|71276.2|71295.7|71283.7|71286.8|71274.8|244
1726102200000|2024-09-12 00:50:00|71288.4|71276.4|71287.3|71275.3|71299.8|71290.5|71285|71275.3|291
1726102500000|2024-09-12 00:55:00|71287.4|71275.4|71292.1|71280.1|71299.3|71289.1|71287.4|71275.4|325
1726102800000|2024-09-12 01:00:00|71292|71280|71284.9|71272.9|71292|71280|71268.7|71261.4|584
1726103100000|2024-09-12 01:05:00|71285.1|71273.1|71281.4|71275.4|71294.3|71285.4|71278.4|71272.3|401
1726103400000|2024-09-12 01:10:00|71281.5|71275.5|71267.6|71255.6|71281.5|71275.5|71263.4|71251.4|408
1726103700000|2024-09-12 01:15:00|71267.8|71255.8|71274.5|71268.5|71281.3|71273.2|71265.9|71253.9|407
1726104000000|2024-09-12 01:20:00|71274.6|71268.6|71278.6|71272.6|71285.1|71277.1|71272.8|71265.3|454
1726104300000|2024-09-12 01:25:00|71278.5|71272.5|71281.9|71275.9|71286.2|71277.3|71273.7|71267.5|360
1726104600000|2024-09-12 01:30:00|71281.8|71275.8|71286.1|71280.1|71303.7|71294.1|71281.8|71273.5|514
1726104900000|2024-09-12 01:35:00|71286.2|71280.2|71249.9|71243.9|71287.2|71281.2|71249.8|71239.4|563
1726105200000|2024-09-12 01:40:00|71250|71244|71254|71248|71264.7|71252.7|71235.8|71223.8|562
1726105500000|2024-09-12 01:45:00|71254.1|71248.1|71264.6|71258.6|71266.7|71258.8|71246.8|71239.5|408
1726105800000|2024-09-12 01:50:00|71264.5|71258.5|71265.4|71259.4|71276.8|71267.7|71260.5|71254.5|474
1726106100000|2024-09-12 01:55:00|71265.3|71259.3|71266.1|71260.1|71271.2|71264.8|71256.7|71250.7|586
1726106400000|2024-09-12 02:00:00|71265.6|71259.6|71274.2|71268.2|71276.3|71270.3|71259.2|71253.2|529
1726106700000|2024-09-12 02:05:00|71274.4|71268.4|71288.5|71276.5|71289|71277|71273.7|71267.7|343
1726107000000|2024-09-12 02:10:00|71288.6|71276.6|71279.4|71273.4|71289.5|71278.9|71278|71270.3|325
1726107300000|2024-09-12 02:15:00|71277.4|71271.4|71277.4|71265.4|71286.4|71278.8|71270.9|71261.7|376
1726107600000|2024-09-12 02:20:00|71278|71266|71267.3|71261.3|71281.7|71272.3|71267.2|71257.4|333
1726107900000|2024-09-12 02:25:00|71267.5|71261.5|71269.7|71263.7|71275.1|71269.1|71266.4|71258.1|332
1726108200000|2024-09-12 02:30:00|71269.8|71263.8|71260.4|71254.4|71270.1|71263.8|71257.5|71251.5|421
1726108500000|2024-09-12 02:35:00|71260.2|71254.2|71264.5|71258.5|71268.5|71262.5|71253.9|71246.1|321
1726108800000|2024-09-12 02:40:00|71264.4|71258.4|71251.8|71245.8|71266.7|71260.5|71251.8|71243|383
1726109100000|2024-09-12 02:45:00|71252|71246|71267.8|71261.8|71268.2|71262.2|71242.1|71235.3|416
1726109400000|2024-09-12 02:50:00|71267.7|71261.7|71266.2|71260.2|71272.5|71266.5|71264.6|71254.9|364
1726109700000|2024-09-12 02:55:00|71266|71260|71269.8|71263.8|71274.2|71268.2|71264.8|71257.4|368
1726110000000|2024-09-12 03:00:00|71269.6|71263.6|71260.4|71254.4|71269.6|71263.6|71252.9|71246.9|372
1726110300000|2024-09-12 03:05:00|71259.4|71253.4|71253.3|71247.3|71262.4|71254.6|71247|71240.2|385
1726110600000|2024-09-12 03:10:00|71253.2|71247.2|71255.5|71243.5|71257.6|71249.1|71243.2|71237.2|356
1726110900000|2024-09-12 03:15:00|71255.8|71243.8|71258.8|71252.8|71260.3|71254.3|71252.4|71243.8|280
1726111200000|2024-09-12 03:20:00|71258.9|71252.9|71254.3|71242.3|71262.5|71256.5|71248.3|71242.3|262
1726111500000|2024-09-12 03:25:00|71254.4|71242.4|71250|71244|71254.4|71246.3|71247.5|71240.1|205
1726111800000|2024-09-12 03:30:00|71250.2|71244.2|71245.1|71239.1|71252.3|71246.3|71243.2|71237.2|259
1726112100000|2024-09-12 03:35:00|71245|71239|71246|71240|71250.3|71244.3|71244.2|71238.2|195
1726112400000|2024-09-12 03:40:00|71246.5|71240.5|71252.3|71240.3|71252.3|71241.2|71244.3|71237.9|132
1726112700000|2024-09-12 03:45:00|71249|71243|71252.1|71246.1|71253.4|71246.3|71248.3|71238.7|109
1726113000000|2024-09-12 03:50:00|71252.2|71246.2|71257.4|71245.4|71259|71250.1|71248.3|71239.5|265
1726113300000|2024-09-12 03:55:00|71257.3|71245.3|71253.4|71247.4|71257.9|71248.3|71251.3|71242.2|157
1726113600000|2024-09-12 04:00:00|71253.2|71247.2|71264.3|71252.3|71264.3|71252.6|71251.2|71245.2|191
1726113900000|2024-09-12 04:05:00|71264.2|71252.2|71258.2|71252.2|71264.5|71256.4|71254.2|71248|242
1726114200000|2024-09-12 04:10:00|71258.3|71252.3|71260.9|71254.9|71261.7|71255.1|71257.2|71245.7|193
1726114500000|2024-09-12 04:15:00|71261|71255|71260.5|71248.5|71267.7|71255.7|71259.7|71248.3|162
1726114800000|2024-09-12 04:20:00|71261.7|71249.7|71267.4|71255.4|71269|71257|71259.9|71247.9|173
1726115100000|2024-09-12 04:25:00|71267.3|71255.3|71263.4|71257.4|71267.5|71257.4|71263.3|71252|158
1726115400000|2024-09-12 04:30:00|71263.5|71257.5|71268|71256|71268.7|71258.3|71263.4|71254.6|168
1726115700000|2024-09-12 04:35:00|71267.8|71255.8|71267.2|71255.2|71269.2|71257.2|71264.9|71252.9|145
1726116000000|2024-09-12 04:40:00|71267.1|71255.1|71260.3|71248.3|71269|71257|71257.2|71246.5|153
1726116300000|2024-09-12 04:45:00|71260.2|71248.2|71257.1|71245.1|71260.5|71251.4|71251.6|71241.8|170
1726116600000|2024-09-12 04:50:00|71257|71245|71259.4|71247.4|71259.9|71250.6|71254.1|71244.9|156
1726116900000|2024-09-12 04:55:00|71259.3|71247.3|71256.8|71250.8|71259.3|71251.2|71254.9|71247|135
1726117200000|2024-09-12 05:00:00|71257|71251|71257.7|71251.7|71262|71251.9|71254.5|71243.8|160
1726117500000|2024-09-12 05:05:00|71257.8|71251.8|71254.9|71242.9|71260.5|71252.1|71254.1|71242.9|123
1726117800000|2024-09-12 05:10:00|71255|71243|71257.2|71245.2|71257.5|71245.5|71251|71239|243
1726118100000|2024-09-12 05:15:00|71257.3|71245.3|71263.6|71251.6|71263.6|71251.6|71257.2|71245.2|243
1726118400000|2024-09-12 05:20:00|71263.4|71251.4|71263.6|71251.6|71264.5|71255|71258.9|71248.8|139
1726118700000|2024-09-12 05:25:00|71263.5|71251.5|71258.6|71252.6|71264.4|71254.8|71256.2|71247.5|239
1726119000000|2024-09-12 05:30:00|71258.5|71252.5|71253.3|71247.3|71258.5|71252.5|71250|71244|246
1726119300000|2024-09-12 05:35:00|71253.2|71247.2|71252.9|71246.9|71259|71249.9|71251.6|71239.6|218
1726119600000|2024-09-12 05:40:00|71253|71247|71269.9|71257.9|71270.4|71260.1|71253|71247|333
1726119900000|2024-09-12 05:45:00|71269.8|71257.8|71269.3|71263.3|71272.1|71263.3|71256.2|71244.2|327
1726120200000|2024-09-12 05:50:00|71269.2|71263.2|71270.1|71264.1|71274.7|71268.7|71269.1|71261.8|269
1726120500000|2024-09-12 05:55:00|71269.5|71263.5|71241.7|71229.7|71269.5|71263.5|71235|71223.8|792
1726120800000|2024-09-12 06:00:00|71242.3|71230.3|71245.6|71239.6|71253.9|71242.9|71236.8|71228.3|486
1726121100000|2024-09-12 06:05:00|71247.2|71241.2|71236.1|71230.1|71251|71245|71234.4|71228.4|480
1726121400000|2024-09-12 06:10:00|71236|71230|71229.7|71223.7|71237.1|71231.1|71223.8|71217|392
1726121700000|2024-09-12 06:15:00|71229.6|71223.6|71242.5|71236.5|71243.2|71237.2|71227|71221|326
1726122000000|2024-09-12 06:20:00|71242.6|71236.6|71241.4|71235.4|71251.3|71245.3|71236.9|71230.9|346
1726122300000|2024-09-12 06:25:00|71242|71236|71254.5|71248.5|71257|71248.5|71235|71229|431
1726122600000|2024-09-12 06:30:00|71255.1|71249.1|71261.9|71249.9|71263.9|71255.9|71253.3|71246.4|424
1726122900000|2024-09-12 06:35:00|71262|71250|71255.9|71249.9|71263.6|71254.5|71254.1|71246.4|366
1726123200000|2024-09-12 06:40:00|71256.1|71250.1|71265.5|71253.5|71267.7|71258.2|71255.1|71248|330
1726123500000|2024-09-12 06:45:00|71265.4|71253.4|71256.5|71250.5|71265.7|71255.8|71255.3|71249.3|349
1726123800000|2024-09-12 06:50:00|71256.7|71250.7|71268.9|71262.9|71271|71265|71253.4|71247.4|306
1726124100000|2024-09-12 06:55:00|71269|71263|71278.2|71272.2|71281.1|71274.7|71269|71263|491
1726124400000|2024-09-12 07:00:00|71277.5|71271.5|71287.7|71281.7|71290|71284|71276.3|71267.9|527
1726124700000|2024-09-12 07:05:00|71287.6|71281.6|71285.3|71279.3|71289.6|71283.6|71280.4|71273|402
1726125000000|2024-09-12 07:10:00|71285.4|71279.4|71285|71279|71287.5|71281.5|71283.3|71277.3|377
1726125300000|2024-09-12 07:15:00|71285.1|71279.1|71302.3|71296.3|71304.8|71298.8|71285.1|71279.1|427
1726125600000|2024-09-12 07:20:00|71302.2|71296.2|71315.4|71309.4|71319.9|71312.3|71299.3|71293.3|430
1726125900000|2024-09-12 07:25:00|71314.8|71308.8|71320.2|71314.2|71329.8|71323.8|71314.3|71305.4|520
1726126200000|2024-09-12 07:30:00|71319|71313|71306.5|71300.5|71325.9|71319.8|71302.8|71296.8|559
1726126500000|2024-09-12 07:35:00|71306.4|71300.4|71310.4|71304.4|71311.8|71305.8|71301.9|71294.9|429
1726126800000|2024-09-12 07:40:00|71310.5|71304.5|71316.4|71310.4|71320.5|71314.4|71310|71304|384
1726127100000|2024-09-12 07:45:00|71316.3|71310.3|71320|71314|71322.9|71315.8|71307.5|71301.5|504
1726127400000|2024-09-12 07:50:00|71320.1|71314.1|71321.7|71315.7|71321.9|71315.9|71309.2|71303.2|395
1726127700000|2024-09-12 07:55:00|71322|71316|71311.7|71305.7|71324.8|71318.8|71308.1|71302.1|580
1726128000000|2024-09-12 08:00:00|71311.1|71305.1|71307.8|71301.8|71313.7|71307.7|71300.6|71294.6|603
1726128300000|2024-09-12 08:05:00|71307.9|71301.9|71301.5|71295.5|71310.5|71302.1|71287.8|71281.8|603
1726128600000|2024-09-12 08:10:00|71301.8|71295.8|71293|71287|71303.2|71297.2|71291.3|71285.3|418
1726128900000|2024-09-12 08:15:00|71292.9|71286.9|71301.6|71295.6|71302.4|71295.6|71292.3|71286.3|389
1726129200000|2024-09-12 08:20:00|71301.7|71295.7|71314.2|71308.2|71315|71309|71301|71295|428
1726129500000|2024-09-12 08:25:00|71314.3|71308.3|71301.4|71295.4|71315.1|71309.1|71294.5|71288.5|446
1726129800000|2024-09-12 08:30:00|71301.3|71295.3|71304.7|71298.7|71310.3|71304.3|71296.8|71290.8|424
1726130100000|2024-09-12 08:35:00|71304.8|71298.8|71292.1|71286.1|71305.7|71299.7|71289.8|71283.8|338
1726130400000|2024-09-12 08:40:00|71292.8|71286.8|71296.1|71290.1|71297.9|71291.9|71287.8|71281.8|395
1726130700000|2024-09-12 08:45:00|71296.2|71290.2|71295.7|71289.7|71296.3|71290.3|71284.7|71278.7|370
1726131000000|2024-09-12 08:50:00|71295.8|71289.8|71296.1|71290.1|71300.4|71294.4|71292.4|71286.4|371
1726131300000|2024-09-12 08:55:00|71296.2|71290.2|71298|71292|71299|71293|71289.9|71283.9|464
1726131600000|2024-09-12 09:00:00|71297.8|71291.8|71300.7|71294.7|71305.1|71294.8|71294.3|71288.3|372
1726131900000|2024-09-12 09:05:00|71300.6|71294.6|71300.3|71294.3|71305.6|71299.6|71297.2|71291.2|305
1726132200000|2024-09-12 09:10:00|71300.7|71294.7|71292.1|71286.1|71305.8|71299.8|71292|71282.6|282
1726132500000|2024-09-12 09:15:00|71291.9|71285.9|71287.4|71281.4|71293.4|71286.2|71281.9|71272.8|408
1726132800000|2024-09-12 09:20:00|71287.8|71281.8|71294|71288|71296.2|71289|71284.7|71275.8|296
1726133100000|2024-09-12 09:25:00|71293.9|71287.9|71297.3|71291.3|71301.4|71295.4|71291.8|71285.8|313
1726133400000|2024-09-12 09:30:00|71297.4|71291.4|71291.7|71285.7|71300.1|71292.6|71289.5|71278.4|390
1726133700000|2024-09-12 09:35:00|71291.4|71285.4|71291|71285|71297.1|71291.1|71286.2|71280.2|352
1726134000000|2024-09-12 09:40:00|71291.1|71285.1|71287.8|71275.8|71293.4|71286.8|71284.8|71274.1|454
1726134300000|2024-09-12 09:45:00|71288|71276|71287.2|71281.2|71289|71283|71281.6|71272.5|288
1726134600000|2024-09-12 09:50:00|71287.1|71281.1|71292.2|71286.2|71292.9|71286.9|71286.9|71280.9|296
1726134900000|2024-09-12 09:55:00|71292.4|71286.4|71300.3|71294.3|71300.3|71294.3|71292.2|71283.1|336
1726135200000|2024-09-12 10:00:00|71300.2|71294.2|71297.4|71291.4|71303.6|71297.6|71294.2|71288.2|309
1726135500000|2024-09-12 10:05:00|71297.3|71291.3|71303|71291|71305.9|71299.9|71297|71290.2|296
1726135800000|2024-09-12 10:10:00|71303.2|71291.2|71295.7|71289.7|71303.4|71291.4|71294.2|71283.6|286
1726136100000|2024-09-12 10:15:00|71295.8|71289.8|71289.8|71283.8|71297.4|71291.4|71289.4|71279.5|323
1726136400000|2024-09-12 10:20:00|71289.7|71283.7|71290.7|71284.7|71293.7|71287.7|71289.3|71283.3|247
1726136700000|2024-09-12 10:25:00|71290.8|71284.8|71299.6|71293.6|71300.5|71294.5|71290.7|71284.7|264
1726137000000|2024-09-12 10:30:00|71299.7|71293.7|71289.3|71283.3|71299.9|71293.9|71289.1|71283.1|260
1726137300000|2024-09-12 10:35:00|71289.4|71283.4|71285.6|71279.6|71290.7|71284.7|71282.9|71276.9|155
1726137600000|2024-09-12 10:40:00|71285.4|71279.4|71291.3|71285.3|71294.7|71288.7|71284.8|71278.8|175
1726137900000|2024-09-12 10:45:00|71291.4|71285.4|71284.7|71278.7|71292|71286|71282.8|71274.1|266
1726138200000|2024-09-12 10:50:00|71284.8|71278.8|71281.5|71275.5|71285.7|71279.7|71278.7|71272.7|260
1726138500000|2024-09-12 10:55:00|71281.7|71275.7|71282.4|71276.4|71284|71276.5|71279.5|71270.9|339
1726138800000|2024-09-12 11:00:00|71282.6|71276.6|71279.5|71273.5|71284.3|71278.3|71278.5|71272.5|314
1726139100000|2024-09-12 11:05:00|71279.6|71273.6|71284.1|71278.1|71287.5|71278.2|71278.5|71270.7|215
1726139400000|2024-09-12 11:10:00|71284.2|71278.2|71284|71278|71284.8|71278.8|71281.9|71275.9|139
1726139700000|2024-09-12 11:15:00|71283.9|71277.9|71283.5|71271.5|71288|71278|71280.4|71268.4|260
1726140000000|2024-09-12 11:20:00|71280.3|71274.3|71285.8|71273.8|71286.9|71277|71280.3|71270.1|295
1726140300000|2024-09-12 11:25:00|71285.9|71273.9|71284.6|71278.6|71287.4|71278.9|71279.6|71273.3|271
1726140600000|2024-09-12 11:30:00|71284.5|71278.5|71280.6|71274.6|71284.6|71278.6|71277.8|71271.8|225
1726140900000|2024-09-12 11:35:00|71280.7|71274.7|71273.5|71267.5|71280.7|71274.7|71272.3|71266.3|205
1726141200000|2024-09-12 11:40:00|71273.6|71267.6|71278.2|71272.2|71281.1|71275.1|71265.6|71259.6|294
1726141500000|2024-09-12 11:45:00|71278.1|71272.1|71272.9|71266.9|71283.1|71277.1|71272.9|71264.1|321
1726141800000|2024-09-12 11:50:00|71275.6|71263.6|71271.4|71265.4|71279.1|71271.7|71270.5|71262|329
1726142100000|2024-09-12 11:55:00|71271.5|71265.5|71276.4|71270.4|71285.5|71273.5|71271.5|71264.3|385
1726142400000|2024-09-12 12:00:00|71276.2|71270.2|71277.2|71265.2|71282.1|71271.8|71271.5|71262.9|334
1726142700000|2024-09-12 12:05:00|71277.3|71265.3|71270|71264|71277.3|71267.2|71269.1|71263|264
1726143000000|2024-09-12 12:10:00|71269.8|71263.8|71270.3|71258.3|71274.6|71265.6|71265.8|71256.6|304
1726143300000|2024-09-12 12:15:00|71270.8|71258.8|71259.2|71253.2|71275.6|71266.5|71257.3|71250.6|613
1726143600000|2024-09-12 12:20:00|71259|71253|71259.9|71253.9|71262.7|71256.7|71252.9|71246.9|509
1726143900000|2024-09-12 12:25:00|71259.4|71253.4|71288.1|71257.8|71288.1|71270.3|71259|71251.9|465
1726144200000|2024-09-12 12:30:00|71288.7|71254.7|71275.1|71263.1|71308.4|71296.4|71256.9|71238.8|865
1726144500000|2024-09-12 12:35:00|71274.6|71262.6|71249.7|71237.7|71279.4|71271.2|71239.9|71233.9|895
1726144800000|2024-09-12 12:40:00|71248.8|71236.8|71241.7|71235.7|71248.8|71238.3|71229.1|71220.6|791
1726145100000|2024-09-12 12:45:00|71242|71236|71249.4|71243.4|71251.5|71243.6|71229.3|71223.3|738
1726145400000|2024-09-12 12:50:00|71250.3|71244.3|71274.4|71262.4|71278.7|71266.7|71246|71240|702
1726145700000|2024-09-12 12:55:00|71273.7|71261.7|71267.1|71261.1|71277.9|71268|71261.1|71255|638
1726146000000|2024-09-12 13:00:00|71266.9|71260.9|71254.6|71242.6|71270.7|71264.7|71243.8|71237.8|699
1726146300000|2024-09-12 13:05:00|71254.8|71242.8|71240.1|71234.1|71258.9|71247.6|71234.4|71228.4|672
1726146600000|2024-09-12 13:10:00|71240.2|71234.2|71250.3|71244.3|71258.1|71252.1|71239.7|71233.7|647
1726146900000|2024-09-12 13:15:00|71250.2|71244.2|71250.4|71244.4|71252.4|71246.4|71232.5|71226.5|604
1726147200000|2024-09-12 13:20:00|71251|71245|71260.2|71254.2|71271.4|71265.4|71250.9|71244.9|653
1726147500000|2024-09-12 13:25:00|71260.9|71254.9|71253.9|71247.9|71268.1|71262.1|71253.8|71246|628
1726147800000|2024-09-12 13:30:00|71253|71247|71280.3|71268.3|71280.3|71273.1|71246.8|71240.8|721
1726148100000|2024-09-12 13:35:00|71280.1|71268.1|71253.5|71247.5|71280.9|71271.3|71253.1|71247.1|614
1726148400000|2024-09-12 13:40:00|71253.3|71247.3|71241.5|71235.5|71253.7|71247.7|71241.3|71235.3|649
1726148700000|2024-09-12 13:45:00|71241.2|71235.2|71235|71229|71243.8|71237.8|71233.2|71227.2|640
1726149000000|2024-09-12 13:50:00|71235.1|71229.1|71249.5|71237.5|71249.7|71237.7|71230.1|71220.9|669
1726149300000|2024-09-12 13:55:00|71249.2|71237.2|71245.9|71239.9|71249.3|71241.9|71242.1|71233.3|643
1726149600000|2024-09-12 14:00:00|71247.7|71241.7|71260.3|71254.3|71261.7|71255.7|71247.7|71240|647
1726149900000|2024-09-12 14:05:00|71260.1|71254.1|71267.9|71261.9|71268.7|71262.7|71258.3|71252.3|509
1726150200000|2024-09-12 14:10:00|71268.2|71262.2|71273.6|71267.6|71283|71277|71266.2|71260.2|539
1726150500000|2024-09-12 14:15:00|71273.4|71267.4|71275.5|71269.5|71277.2|71271.2|71271.5|71265.5|436
1726150800000|2024-09-12 14:20:00|71275.6|71269.6|71273.4|71267.4|71281|71275|71271.2|71265.2|347
1726151100000|2024-09-12 14:25:00|71273.6|71267.6|71277.4|71271.4|71282.3|71276.3|71273.5|71267.5|395
1726151400000|2024-09-12 14:30:00|71277.3|71271.3|71292.9|71286.9|71297.2|71291.2|71277|71271|460
1726151700000|2024-09-12 14:35:00|71293|71287|71286.9|71280.9|71296.2|71290.2|71281.2|71275.2|577
1726152000000|2024-09-12 14:40:00|71286.7|71280.7|71284.1|71278.1|71294|71288|71284.1|71278.1|485
1726152300000|2024-09-12 14:45:00|71284|71278|71283.1|71277.1|71285|71279|71278.8|71272.8|543
1726152600000|2024-09-12 14:50:00|71283|71277|71310.8|71304.8|71316.3|71310.3|71282.2|71276.2|580
1726152900000|2024-09-12 14:55:00|71310.9|71304.9|71305.6|71299.6|71314.5|71308.5|71300.5|71294.5|606
1726153200000|2024-09-12 15:00:00|71305.2|71299.2|71303.9|71297.9|71309.7|71303.7|71299.4|71290.3|594
1726153500000|2024-09-12 15:05:00|71303.8|71297.8|71300.3|71288.3|71309.1|71303.1|71293.9|71284.1|473
1726153800000|2024-09-12 15:10:00|71300.5|71288.5|71303.9|71297.9|71306.4|71300.4|71294.7|71288.2|374
1726154100000|2024-09-12 15:15:00|71303.8|71297.8|71316|71310|71316.1|71310.1|71303.1|71297.1|448
1726154400000|2024-09-12 15:20:00|71315.3|71309.3|71313.9|71307.9|71315.7|71309.7|71307.8|71301.8|415
1726154700000|2024-09-12 15:25:00|71314|71308|71316.3|71310.3|71318|71312|71310.6|71304.6|440
1726155000000|2024-09-12 15:30:00|71316.5|71310.5|71320.5|71314.5|71325.5|71319.5|71316.1|71310.1|407
1726155300000|2024-09-12 15:35:00|71320.6|71314.6|71318.3|71312.3|71323.9|71317.9|71313.9|71307.9|440
1726155600000|2024-09-12 15:40:00|71318.2|71312.2|71326|71320|71329|71323|71317.7|71311.7|411
1726155900000|2024-09-12 15:45:00|71325.9|71319.9|71320|71314|71328.8|71322.8|71319.8|71313.8|349
1726156200000|2024-09-12 15:50:00|71319.9|71313.9|71333.1|71327.1|71334|71328|71315.9|71309.9|471
1726156500000|2024-09-12 15:55:00|71333|71327|71321.2|71315.2|71333.8|71327.8|71311.4|71305.4|586
1726156800000|2024-09-12 16:00:00|71321.3|71315.3|71312.1|71306.1|71324.8|71316|71309.3|71303.3|544
1726157100000|2024-09-12 16:05:00|71312.2|71306.2|71319.5|71313.5|71319.8|71313.8|71307.9|71301.9|443
1726157400000|2024-09-12 16:10:00|71319.6|71313.6|71327.6|71321.6|71334.8|71325.5|71312.1|71306.1|449
1726157700000|2024-09-12 16:15:00|71327.7|71321.7|71316.6|71310.6|71333|71327|71316.3|71310.3|394
1726158000000|2024-09-12 16:20:00|71316.9|71310.9|71324.6|71318.6|71326.7|71320.7|71316|71310|409
1726158300000|2024-09-12 16:25:00|71324.8|71318.8|71322.1|71316.1|71329.4|71323.4|71318.7|71312.7|372
1726158600000|2024-09-12 16:30:00|71322.2|71316.2|71324.5|71312.5|71328.4|71318.6|71314.2|71308.2|360
1726158900000|2024-09-12 16:35:00|71324.6|71312.6|71320.7|71314.7|71330.6|71321.6|71319.9|71311.9|454
1726159200000|2024-09-12 16:40:00|71321|71315|71324.3|71318.3|71327.5|71321.5|71319.9|71313.9|361
1726159500000|2024-09-12 16:45:00|71324.2|71318.2|71316.4|71310.4|71324.6|71318.6|71314.3|71308.3|294
1726159800000|2024-09-12 16:50:00|71316.3|71310.3|71315.1|71309.1|71316.3|71310.3|71309.2|71303.2|359
1726160100000|2024-09-12 16:55:00|71315.2|71309.2|71316|71310|71317.2|71311.2|71311.2|71305.2|401
1726160400000|2024-09-12 17:00:00|71316.1|71310.1|71308.1|71302.1|71319.6|71313.6|71305|71299|506
1726160700000|2024-09-12 17:05:00|71308.2|71302.2|71299.7|71293.7|71308.8|71302.8|71290.4|71283.3|575
1726161000000|2024-09-12 17:10:00|71299.8|71293.8|71301.7|71289.7|71305.5|71297.4|71296.4|71287.4|519
1726161300000|2024-09-12 17:15:00|71301.1|71289.1|71293.8|71281.8|71301.1|71291.2|71289.4|71277.7|471
1726161600000|2024-09-12 17:20:00|71293.6|71281.6|71301.9|71289.9|71305.7|71295.6|71292.1|71280.1|442
1726161900000|2024-09-12 17:25:00|71301.8|71289.8|71291.5|71285.5|71302.5|71292.3|71289.6|71283.6|413
1726162200000|2024-09-12 17:30:00|71291.4|71285.4|71288.6|71282.6|71291.5|71285.5|71282.2|71276.2|362
1726162500000|2024-09-12 17:35:00|71288.2|71282.2|71290.4|71284.4|71295.5|71289.5|71287.4|71281.4|408
1726162800000|2024-09-12 17:40:00|71290.5|71284.5|71291.7|71285.7|71293.7|71287.7|71284.6|71275.4|342
1726163100000|2024-09-12 17:45:00|71291.8|71285.8|71295.5|71289.5|71296.2|71290.2|71291|71285|302
1726163400000|2024-09-12 17:50:00|71295.9|71289.9|71286.2|71280.2|71296.8|71290.8|71285.1|71276|328
1726163700000|2024-09-12 17:55:00|71286|71280|71261.5|71249.5|71286.1|71280.1|71257.7|71245.7|556
1726164000000|2024-09-12 18:00:00|71261.1|71249.1|71257.6|71251.6|71268.7|71258.3|71257.1|71246.4|385
1726164300000|2024-09-12 18:05:00|71257.5|71251.5|71252.9|71246.9|71259|71253|71249.8|71243.8|367
1726164600000|2024-09-12 18:10:00|71253|71247|71236.8|71230.8|71258.6|71249.7|71236.5|71230.5|473
1726164900000|2024-09-12 18:15:00|71237.1|71231.1|71250|71244|71252.7|71244|71229.2|71217.2|543
1726165200000|2024-09-12 18:20:00|71249.9|71243.9|71249.9|71243.9|71258.6|71252.6|71248|71242|387
1726165500000|2024-09-12 18:25:00|71249.8|71243.8|71247.1|71235.1|71250|71244|71240.4|71230.5|468
1726165800000|2024-09-12 18:30:00|71247.2|71235.2|71249|71243|71251.2|71244.8|71241.5|71232.6|398
1726166100000|2024-09-12 18:35:00|71248.9|71242.9|71251.6|71245.6|71259.1|71253.1|71248.4|71237.5|419
1726166400000|2024-09-12 18:40:00|71251.7|71245.7|71256|71250|71256.8|71250.8|71251.6|71245.6|254
1726166700000|2024-09-12 18:45:00|71255.9|71249.9|71247|71241|71256|71250|71244.9|71238.9|321
1726167000000|2024-09-12 18:50:00|71247.1|71241.1|71238|71232|71248.8|71242.8|71228.3|71222.3|590
1726167300000|2024-09-12 18:55:00|71239.6|71233.6|71236.1|71230.1|71245.1|71239.1|71235.2|71229.2|495
1726167600000|2024-09-12 19:00:00|71234.9|71228.9|71245.4|71239.4|71249.5|71241.8|71234.9|71228.9|474
1726167900000|2024-09-12 19:05:00|71245.3|71239.3|71242.2|71236.2|71246|71240|71238.4|71230|400
1726168200000|2024-09-12 19:10:00|71242.1|71236.1|71235.5|71229.5|71250.9|71244.9|71232.9|71225|422
1726168500000|2024-09-12 19:15:00|71235.6|71229.6|71235.5|71229.5|71237.2|71231.2|71230.4|71224.4|412
1726168800000|2024-09-12 19:20:00|71235.6|71229.6|71233.3|71227.3|71235.6|71229.6|71231|71225|310
1726169100000|2024-09-12 19:25:00|71233.2|71227.2|71232.3|71226.3|71234.7|71228.7|71231.2|71225.2|316
1726169400000|2024-09-12 19:30:00|71232.4|71226.4|71224.1|71212.1|71232.4|71226.4|71220.3|71212.1|361
1726169700000|2024-09-12 19:35:00|71224.2|71212.2|71217.8|71211.8|71225.5|71216.2|71217.3|71211.2|308
1726170000000|2024-09-12 19:40:00|71217.6|71211.6|71219.8|71213.8|71220.1|71214.1|71217.2|71211.2|324
1726170300000|2024-09-12 19:45:00|71219.7|71213.7|71211.9|71199.9|71219.8|71213.8|71211.2|71199.7|268
1726170600000|2024-09-12 19:50:00|71211.7|71199.7|71219|71207|71219|71212.5|71208.5|71199.7|515
1726170900000|2024-09-12 19:55:00|71218.8|71206.8|71213.3|71207.3|71219.7|71211.7|71213|71204.3|480
1726171200000|2024-09-12 20:00:00|71213.4|71207.4|71207.9|71201.9|71218.7|71211.9|71207.7|71198.7|433
1726171500000|2024-09-12 20:05:00|71207.8|71201.8|71205.7|71199.7|71210.2|71202.5|71205.7|71198.2|295
1726171800000|2024-09-12 20:10:00|71205.8|71199.8|71198.3|71186.3|71208.7|71199.8|71197.6|71185.6|224
1726172100000|2024-09-12 20:15:00|71198.6|71186.6|71197.5|71185.5|71202.6|71190.6|71197.5|71185.5|310
1726172400000|2024-09-12 20:20:00|71197.4|71185.4|71186.3|71174.3|71198.2|71186.2|71186.3|71174.3|555
1726172700000|2024-09-12 20:25:00|71186.6|71174.6|71194|71182|71194.3|71182.3|71182.4|71170.4|389
1726173000000|2024-09-12 20:30:00|71193.8|71181.8|71194.3|71182.3|71199.9|71187.9|71193.7|71181.7|179
1726173300000|2024-09-12 20:35:00|71194.5|71182.5|71181.2|71169.2|71195.1|71183.1|71178.8|71166.8|412
1726173600000|2024-09-12 20:40:00|71181.1|71169.1|71182.3|71170.3|71182.8|71170.8|71177.5|71165.5|334
1726173900000|2024-09-12 20:45:00|71182.2|71170.2|71192.3|71180.3|71218.6|71187.7|71182.1|71164.9|1099
1726174200000|2024-09-12 20:50:00|71200.3|71168.8|71192.2|71180.2|71223.7|71192.3|71188.1|71166.4|1136
1726174500000|2024-09-12 20:55:00|71204.2|71172.5|71226.1|71154.8|71226.1|71191.4|71190.5|71154.5|1177
1726174800000|2024-09-12 21:00:00|71226.2|71154.9|71204.5|71153.5|71233.4|71155.5|71202.6|71146.9|36
1726175100000|2024-09-12 21:05:00|71208.2|71153.6|71274.9|71155.9|71277.6|71158.6|71206.4|71144.9|59
1726175400000|2024-09-12 21:10:00|71271.6|71152.6|71234.7|71148.1|71272.1|71153.1|71233.5|71126.2|251
1726175700000|2024-09-12 21:15:00|71234.6|71148.2|71247.4|71151.9|71261.2|71153|71233.5|71132.8|119
1726176000000|2024-09-12 21:20:00|71246|71152|71220.2|71148.5|71247.7|71152.7|71219.8|71134|153
1726176300000|2024-09-12 21:25:00|71220.3|71148.6|71213.3|71147.7|71220.3|71149.3|71213.3|71147.6|76
1726176600000|2024-09-12 21:30:00|71214.6|71147.8|71211.7|71152.4|71216.1|71152.6|71211.5|71146.9|117
1726176900000|2024-09-12 21:35:00|71212.5|71154|71246.7|71140.7|71252|71154|71211.7|71129.4|128
1726177200000|2024-09-12 21:40:00|71246.6|71140.6|71251.2|71132.2|71251.4|71143.4|71216.4|71122.9|132
1726177500000|2024-09-12 21:45:00|71250.9|71131.9|71244.5|71140.3|71250.9|71152.1|71242.5|71130.5|54
1726177800000|2024-09-12 21:50:00|71244.3|71140.2|71243.2|71141.4|71244.4|71141.4|71242.6|71140.2|13
1726178100000|2024-09-12 21:55:00|71243.1|71141.5|71269|71161.4|71274.6|71161.4|71243.1|71141.5|68
1726178400000|2024-09-12 22:00:00|71271.6|71152.6|71224.7|71147.7|71272.8|71157.2|71219.3|71140.9|278
1726178700000|2024-09-12 22:05:00|71221.3|71153.4|71218.2|71158.7|71221.8|71165.2|71212.6|71151.5|269
1726179000000|2024-09-12 22:10:00|71217.9|71158.5|71216.9|71159.4|71217.9|71161.9|71209.4|71158.4|375
1726179300000|2024-09-12 22:15:00|71217.2|71158.6|71214.5|71159.7|71217.6|71162.1|71211.8|71158.1|342
1726179600000|2024-09-12 22:20:00|71213.5|71159.5|71216.2|71160.5|71219.4|71161.9|71211.4|71157.2|283
1726179900000|2024-09-12 22:25:00|71216.5|71160.4|71201.4|71159.6|71216.5|71163.8|71192.2|71152.3|290
1726180200000|2024-09-12 22:30:00|71199.1|71156.9|71203.6|71159.1|71205.7|71161.1|71199.1|71156.9|190
1726180500000|2024-09-12 22:35:00|71203.7|71159.2|71204.6|71155.7|71205.1|71160.4|71201.2|71155.6|155
1726180800000|2024-09-12 22:40:00|71204.7|71155.8|71202.6|71155.8|71206|71162.2|71197.5|71151.5|182
1726181100000|2024-09-12 22:45:00|71202.7|71155.9|71203.5|71159.4|71207.4|71163.5|71198|71151|129
1726181400000|2024-09-12 22:50:00|71204.1|71154.3|71203.2|71158.1|71204.9|71161.4|71201.7|71153.8|144
1726181700000|2024-09-12 22:55:00|71202.4|71157.4|71214.2|71160|71218.6|71169|71197.9|71151.9|216
1726182000000|2024-09-12 23:00:00|71209.1|71164.5|71210.9|71166.5|71214.1|71170.4|71205.3|71157.2|326
1726182300000|2024-09-12 23:05:00|71210.6|71161.2|71200.2|71170.2|71214.1|71179.4|71189|71159.8|397
1726182600000|2024-09-12 23:10:00|71200.1|71170.1|71199.1|71169.1|71200.9|71179.4|71188.4|71167|273
1726182900000|2024-09-12 23:15:00|71198.9|71168.9|71186.1|71174.1|71202.8|71178.4|71184.8|71158.8|315
1726183200000|2024-09-12 23:20:00|71185.8|71173.8|71194.8|71163.6|71196.4|71175.7|71185.8|71162.9|246
1726183500000|2024-09-12 23:25:00|71187|71175|71186.7|71174.7|71197.5|71176.3|71181|71155.5|335
1726183800000|2024-09-12 23:30:00|71186.8|71174.8|71193.7|71181.7|71198.7|71182.1|71186.1|71161.5|320
1726184100000|2024-09-12 23:35:00|71193.6|71181.6|71194.5|71182.5|71194.6|71182.6|71192|71180|193
1726184400000|2024-09-12 23:40:00|71193.8|71181.8|71190.9|71178.9|71194.6|71182.6|71189.4|71177.4|176
1726184700000|2024-09-12 23:45:00|71190.7|71178.7|71187.4|71175.4|71194.4|71182.4|71187.4|71175.4|159
1726185000000|2024-09-12 23:50:00|71187.5|71175.5|71172.3|71160.3|71188.2|71176.2|71171|71159|243
1726185300000|2024-09-12 23:55:00|71172.4|71160.4|71169.3|71157.3|71172.6|71160.6|71158|71146|233
1726185600000|2024-09-13 00:00:00|71169.4|71157.4|71175.2|71163.2|71176.6|71164.6|71165.2|71153.2|323
1726185900000|2024-09-13 00:05:00|71175.3|71163.3|71150.7|71138.7|71176.4|71164.4|71149.9|71137.9|346
1726186200000|2024-09-13 00:10:00|71150.6|71138.6|71133.7|71121.7|71150.7|71138.7|71128.2|71116.2|383
1726186500000|2024-09-13 00:15:00|71133.8|71121.8|71101.6|71089.6|71136.8|71124.8|71100.4|71088.4|294
1726186800000|2024-09-13 00:20:00|71101.7|71089.7|71111.2|71099.2|71114.4|71102.4|71082.2|71070.2|465
1726187100000|2024-09-13 00:25:00|71111.1|71099.1|71099.1|71087.1|71120.4|71108.4|71094.9|71082.9|341
1726187400000|2024-09-13 00:30:00|71098.5|71086.5|71104.1|71092.1|71112.7|71100.7|71094.3|71082.3|420
1726187700000|2024-09-13 00:35:00|71103.8|71091.8|71105.8|71093.8|71114.3|71104.8|71098.9|71088.6|339
1726188000000|2024-09-13 00:40:00|71107.6|71095.6|71078.7|71072.7|71109|71098.5|71078.2|71067.6|409
1726188300000|2024-09-13 00:45:00|71078.3|71072.3|71075|71069|71086.2|71074.2|71073.2|71061.2|334
1726188600000|2024-09-13 00:50:00|71074.9|71068.9|71081|71069|71093.4|71081.4|71074.9|71068.7|378
1726188900000|2024-09-13 00:55:00|71080.2|71068.2|71062.4|71056.4|71088.2|71076.2|71055.2|71046.5|539
1726189200000|2024-09-13 01:00:00|71063.5|71051.5|71040.6|71034.6|71076.7|71064.7|71040.5|71031.2|709
1726189500000|2024-09-13 01:05:00|71040.8|71034.8|71084.8|71072.8|71084.8|71072.8|71040.8|71032|613
1726189800000|2024-09-13 01:10:00|71084.9|71072.9|71093.8|71081.8|71096.8|71084.8|71075.9|71063.9|530
1726190100000|2024-09-13 01:15:00|71093.9|71081.9|71095.3|71083.3|71095.3|71083.3|71060|71048|682
1726190400000|2024-09-13 01:20:00|71095.2|71083.2|71106|71094|71115.1|71103.1|71094.2|71082.2|558
1726190700000|2024-09-13 01:25:00|71106.2|71094.2|71112.8|71100.8|71118.3|71108.3|71098.7|71086.7|476
1726191000000|2024-09-13 01:30:00|71112.9|71100.9|71105.7|71093.7|71128.2|71116.2|71092|71080|592
1726191300000|2024-09-13 01:35:00|71106.2|71094.2|71114.5|71108.5|71123.5|71111.5|71097.8|71088.8|570
1726191600000|2024-09-13 01:40:00|71114.2|71108.2|71143.6|71137.6|71149.3|71137.7|71113.8|71107.8|492
1726191900000|2024-09-13 01:45:00|71143.5|71137.5|71136.5|71130.5|71150.3|71138.3|71131.1|71120|507
1726192200000|2024-09-13 01:50:00|71138.2|71132.2|71139.3|71133.3|71144.4|71135.4|71126.8|71118.1|482
1726192500000|2024-09-13 01:55:00|71141.1|71135.1|71129.5|71117.5|71146.1|71136.5|71122.6|71113.6|478
1726192800000|2024-09-13 02:00:00|71129.4|71117.4|71130.2|71118.2|71141.2|71135.2|71128.3|71117.4|327
1726193100000|2024-09-13 02:05:00|71129.7|71117.7|71138.5|71126.5|71138.7|71126.7|71113.2|71107.2|489
1726193400000|2024-09-13 02:10:00|71138.6|71126.6|71127.9|71121.9|71141.4|71129.5|71126|71119.1|407
1726193700000|2024-09-13 02:15:00|71127.8|71121.8|71115|71109|71135.2|71126.4|71099.7|71093.7|514
1726194000000|2024-09-13 02:20:00|71114.2|71108.2|71109.6|71103.6|71115.8|71108.7|71093.3|71081.3|513
1726194300000|2024-09-13 02:25:00|71108.5|71102.5|71104.5|71098.5|71112.4|71104.5|71098.8|71092.8|393
1726194600000|2024-09-13 02:30:00|71104.3|71098.3|71101.7|71095.7|71111.8|71105.8|71098.2|71089.9|385
1726194900000|2024-09-13 02:35:00|71101.6|71095.6|71081.2|71075.2|71104.6|71095.8|71081.2|71075.2|588
1726195200000|2024-09-13 02:40:00|71081.1|71075.1|71098.3|71092.3|71105.5|71099.5|71081.1|71074.2|532
1726195500000|2024-09-13 02:45:00|71098.4|71092.4|71097.5|71091.5|71106.1|71099.1|71094|71088|372
1726195800000|2024-09-13 02:50:00|71097.4|71091.4|71101.1|71089.1|71106.8|71094.9|71092.9|71085.3|402
1726196100000|2024-09-13 02:55:00|71101|71089|71113.1|71101.1|71118.5|71109.4|71100.2|71088.2|421
1726196400000|2024-09-13 03:00:00|71113.4|71101.4|71113.3|71101.3|71119.5|71108.2|71109.5|71100.2|351
1726196700000|2024-09-13 03:05:00|71113.4|71101.4|71101.1|71089.1|71116.9|71104.9|71095|71083|229
1726197000000|2024-09-13 03:10:00|71101.2|71089.2|71091.6|71085.6|71107.8|71096.4|71091.1|71084.6|388
1726197300000|2024-09-13 03:15:00|71091.4|71085.4|71090.4|71084.4|71096.2|71090.2|71082.7|71076.7|402
1726197600000|2024-09-13 03:20:00|71090.5|71084.5|71086.1|71080.1|71092.2|71086.2|71078|71068.4|460
1726197900000|2024-09-13 03:25:00|71086.2|71080.2|71092.1|71080.1|71096.7|71088.1|71084.4|71078.4|246
1726198200000|2024-09-13 03:30:00|71092|71080|71075.8|71063.8|71092|71080|71072.6|71060.6|401
1726198500000|2024-09-13 03:35:00|71075.7|71063.7|71066.4|71060.4|71076.8|71064.8|71056.8|71044.8|486
1726198800000|2024-09-13 03:40:00|71066.5|71060.5|71078.9|71072.9|71085.1|71076.7|71066.5|71060|334
1726199100000|2024-09-13 03:45:00|71078.8|71072.8|71079.6|71073.6|71083.1|71076.3|71074.2|71066.7|299
1726199400000|2024-09-13 03:50:00|71079.5|71073.5|71080.7|71074.7|71084.3|71077.7|71076.9|71070.9|225
1726199700000|2024-09-13 03:55:00|71080.5|71074.5|71074.6|71068.6|71088.4|71082.4|71073.7|71067.7|255
1726200000000|2024-09-13 04:00:00|71074.2|71068.2|71079.6|71067.6|71079.8|71070.1|71064.5|71052.5|384
1726200300000|2024-09-13 04:05:00|71079.3|71067.3|71092.8|71080.8|71095|71083|71078.3|71067|348
1726200600000|2024-09-13 04:10:00|71093.2|71081.2|71102.8|71096.8|71104.8|71098.8|71093.2|71081.2|307
1726200900000|2024-09-13 04:15:00|71102.7|71096.7|71090.2|71078.2|71104|71098|71084.3|71073.8|317
1726201200000|2024-09-13 04:20:00|71090.3|71078.3|71089.8|71083.8|71091.4|71084|71079.6|71073.4|283
1726201500000|2024-09-13 04:25:00|71089.9|71083.9|71093.4|71081.4|71094.1|71085.3|71084.7|71075|222
1726201800000|2024-09-13 04:30:00|71093.3|71081.3|71072.9|71066.9|71093.3|71081.3|71068.6|71062.6|343
1726202100000|2024-09-13 04:35:00|71072.8|71066.8|71083.9|71077.9|71089|71083|71068.7|71062.7|271
1726202400000|2024-09-13 04:40:00|71083.7|71077.7|71097.8|71091.8|71098.5|71092.5|71083.1|71077.1|269
1726202700000|2024-09-13 04:45:00|71098.7|71092.7|71099.2|71093.2|71104.2|71096|71094.6|71083.6|266
1726203000000|2024-09-13 04:50:00|71099.3|71093.3|71098.7|71086.7|71107.5|71097.9|71096.4|71084.4|419
1726203300000|2024-09-13 04:55:00|71098.5|71086.5|71103.2|71091.2|71107.1|71095.1|71097.8|71085.8|250
1726203600000|2024-09-13 05:00:00|71103.3|71091.3|71107.2|71101.2|71115.5|71109.5|71103.3|71091.3|398
1726203900000|2024-09-13 05:05:00|71107.1|71101.1|71103|71091|71112.6|71102.3|71102.9|71091|282
1726204200000|2024-09-13 05:10:00|71102.9|71090.9|71100|71094|71103|71096.8|71093.9|71085.8|198
1726204500000|2024-09-13 05:15:00|71100.1|71094.1|71086.6|71080.6|71100.6|71094.6|71082.5|71074.4|367
1726204800000|2024-09-13 05:20:00|71086.8|71080.8|71085.2|71073.2|71089.3|71082.4|71082.2|71072.2|203
1726205100000|2024-09-13 05:25:00|71085.3|71073.3|71080.5|71074.5|71086.2|71077.5|71077.9|71069.1|240
1726205400000|2024-09-13 05:30:00|71080.4|71074.4|71084.3|71072.3|71087.9|71081.1|71076.4|71067|393
1726205700000|2024-09-13 05:35:00|71084.2|71072.2|71076.1|71070.1|71089.5|71077.5|71075.5|71069.5|232
1726206000000|2024-09-13 05:40:00|71076.2|71070.2|71067.9|71061.9|71077.7|71071.7|71062.7|71053.9|360
1726206300000|2024-09-13 05:45:00|71068.2|71062.2|71086.5|71080.5|71092.6|71085.4|71068.2|71060|377
1726206600000|2024-09-13 05:50:00|71086.4|71080.4|71056.9|71050.9|71086.7|71080.7|71056.9|71050.9|465
1726206900000|2024-09-13 05:55:00|71056.6|71050.6|71038.3|71032.3|71056.7|71050.7|71027.7|71019.8|734
1726207200000|2024-09-13 06:00:00|71038|71032|71031|71019|71059|71053|71029.9|71017.9|638
1726207500000|2024-09-13 06:05:00|71030.3|71018.3|71042.6|71030.6|71044|71032|71026.6|71014.6|629
1726207800000|2024-09-13 06:10:00|71041.6|71029.6|71033.5|71027.5|71048.2|71036.8|71024.2|71015.7|544
1726208100000|2024-09-13 06:15:00|71033.6|71027.6|71026|71014|71035.4|71029.4|71011.5|71005.5|545
1726208400000|2024-09-13 06:20:00|71026.2|71014.2|71031.1|71025.1|71036.3|71028.5|71024.7|71012.7|546
1726208700000|2024-09-13 06:25:00|71031.3|71025.3|71033.2|71021.2|71053.3|71043.9|71028.6|71016.6|525
1726209000000|2024-09-13 06:30:00|71033.1|71021.1|71031.1|71025.1|71036.5|71027.1|71020.8|71008.8|604
1726209300000|2024-09-13 06:35:00|71031.5|71025.5|71039.5|71033.5|71048|71039.9|71031.5|71025.5|464
1726209600000|2024-09-13 06:40:00|71040|71034|71041.1|71029.1|71047.2|71035.2|71030.9|71023.5|501
1726209900000|2024-09-13 06:45:00|71041.3|71029.3|71048.9|71042.9|71050.4|71044.4|71038.2|71029.3|421
1726210200000|2024-09-13 06:50:00|71049|71043|71041.8|71035.8|71053.2|71045.2|71035.6|71027.4|510
1726210500000|2024-09-13 06:55:00|71041.7|71035.7|71023.3|71017.3|71042.6|71036.6|71014.9|71008.3|562
1726210800000|2024-09-13 07:00:00|71023.5|71017.5|71025.1|71019.1|71031.3|71025.3|71013.3|71006.3|612
1726211100000|2024-09-13 07:05:00|71025.4|71019.4|71038.8|71032.8|71041.9|71035.9|71024.1|71018.1|504
1726211400000|2024-09-13 07:10:00|71038.9|71032.9|71049.3|71043.3|71049.5|71043.3|71033.7|71027.7|527
1726211700000|2024-09-13 07:15:00|71049.1|71043.1|71058.2|71052.2|71068.7|71059.8|71049.1|71043.1|519
1726212000000|2024-09-13 07:20:00|71058.3|71052.3|71051.9|71045.9|71063.2|71057.2|71049|71043|499
1726212300000|2024-09-13 07:25:00|71051.8|71045.8|71050.5|71044.5|71057.1|71051.1|71048|71042|444
1726212600000|2024-09-13 07:30:00|71050.4|71044.4|71042.1|71030.1|71050.6|71044.6|71034|71028|493
1726212900000|2024-09-13 07:35:00|71042.2|71030.2|71028.4|71022.4|71042.2|71034.1|71025.1|71019.1|454
1726213200000|2024-09-13 07:40:00|71028|71022|71020.7|71014.7|71028.1|71022.1|71012|71003.3|489
1726213500000|2024-09-13 07:45:00|71020.8|71014.8|70993.9|70987.9|71027.3|71018.9|70991.7|70985.7|517
1726213800000|2024-09-13 07:50:00|70994|70988|70977.7|70965.7|70994|70988|70970.4|70963.5|737
1726214100000|2024-09-13 07:55:00|70977.5|70965.5|70983.1|70977.1|70991.9|70981|70972.3|70965.5|662
1726214400000|2024-09-13 08:00:00|70982.6|70976.6|70990.7|70984.7|70994.8|70985.8|70976.8|70968.4|603
1726214700000|2024-09-13 08:05:00|70990|70984|70981.6|70975.6|70990.2|70984.2|70976.8|70967.9|513
1726215000000|2024-09-13 08:10:00|70981.7|70975.7|70958|70946|70986|70980|70944|70935.9|650
1726215300000|2024-09-13 08:15:00|70957.9|70945.9|70975.4|70969.4|70980.4|70974.4|70937.8|70930|680
1726215600000|2024-09-13 08:20:00|70975.5|70969.5|70978.6|70972.6|70979.7|70973.7|70970|70961.2|489
1726215900000|2024-09-13 08:25:00|70979|70973|70984.2|70978.2|70989.1|70983.1|70976.5|70970.5|505
1726216200000|2024-09-13 08:30:00|70984.1|70978.1|70966.9|70960.9|70984.1|70978.1|70960.4|70954.4|517
1726216500000|2024-09-13 08:35:00|70966.8|70960.8|70971.5|70965.5|70975.5|70969.5|70962.1|70956.1|449
1726216800000|2024-09-13 08:40:00|70971.6|70965.6|70993.5|70987.5|70997.6|70987.6|70971.6|70965.6|454
1726217100000|2024-09-13 08:45:00|70993.6|70987.6|70973.1|70967.1|70997|70991|70969.1|70963.1|461
1726217400000|2024-09-13 08:50:00|70973.2|70967.2|70975.6|70969.6|70977.5|70971.5|70964.6|70958.2|523
1726217700000|2024-09-13 08:55:00|70975.5|70969.5|70969.6|70963.6|70983.6|70974.9|70969.1|70963.1|434
1726218000000|2024-09-13 09:00:00|70972|70960|70968.2|70956.2|70974.3|70963.1|70964.3|70952.3|404
1726218300000|2024-09-13 09:05:00|70968.1|70956.1|70965.4|70959.4|70972.2|70962.9|70962.9|70950.9|417
1726218600000|2024-09-13 09:10:00|70965.2|70959.2|70966.6|70954.6|70969.5|70962.9|70953.2|70941.2|459
1726218900000|2024-09-13 09:15:00|70966.7|70954.7|70962.2|70956.2|70972.2|70966.2|70960.7|70954.5|424
1726219200000|2024-09-13 09:20:00|70962.1|70956.1|70963.3|70957.3|70980.2|70974.2|70958.7|70952.7|462
1726219500000|2024-09-13 09:25:00|70963.2|70957.2|70946.9|70940.9|70963.3|70957.3|70924|70918|637
1726219800000|2024-09-13 09:30:00|70946.8|70940.8|70943.8|70937.8|70950.7|70944.7|70934.2|70928.2|493
1726220100000|2024-09-13 09:35:00|70943.9|70937.9|70932|70926|70946.4|70940.4|70928.1|70922.1|521
1726220400000|2024-09-13 09:40:00|70931.9|70925.9|70921.1|70915.1|70932.3|70926.3|70913.1|70905.1|548
1726220700000|2024-09-13 09:45:00|70921.2|70915.2|70927.1|70915.1|70932.9|70924.9|70916|70908.6|454
1726221000000|2024-09-13 09:50:00|70927|70915|70940|70934|70942.1|70936.1|70919.9|70913.4|467
1726221300000|2024-09-13 09:55:00|70938.6|70932.6|70930.7|70924.7|70941.8|70935.8|70921.4|70915.4|464
1726221600000|2024-09-13 10:00:00|70930.4|70924.4|70924.4|70918.4|70935.2|70929.2|70917.7|70911.7|404
1726221900000|2024-09-13 10:05:00|70924.5|70918.5|70925|70919|70928.6|70919.5|70915.2|70909.2|329
1726222200000|2024-09-13 10:10:00|70924.8|70918.8|70947.1|70935.1|70960.8|70948.8|70920.6|70912.5|424
1726222500000|2024-09-13 10:15:00|70947.2|70935.2|70964.4|70952.4|70966.6|70954.6|70939.2|70927.2|493
1726222800000|2024-09-13 10:20:00|70964.5|70952.5|70969.7|70957.7|70972.6|70960.6|70962.5|70951.9|453
1726223100000|2024-09-13 10:25:00|70969.8|70957.8|70984.8|70972.8|70996.6|70985.9|70967.1|70955.1|501
1726223400000|2024-09-13 10:30:00|70985.4|70973.4|70982.7|70976.7|70989.1|70980.6|70978.6|70969.2|375
1726223700000|2024-09-13 10:35:00|70982.8|70976.8|70959.9|70947.9|70983.1|70977.1|70957.2|70945.2|418
1726224000000|2024-09-13 10:40:00|70960.6|70948.6|70952.5|70946.5|70963.9|70952.1|70947.8|70938.2|424
1726224300000|2024-09-13 10:45:00|70956|70950|70966|70960|70975.3|70969.3|70955.5|70949.5|477
1726224600000|2024-09-13 10:50:00|70965.9|70959.9|70980.1|70974.1|70984|70974.2|70961.3|70952.3|349
1726224900000|2024-09-13 10:55:00|70980|70974|70981.2|70975.2|70991.3|70985|70979.2|70973.2|475
1726225200000|2024-09-13 11:00:00|70981.9|70975.9|70999.6|70993.6|71000.3|70994.3|70981.2|70971.5|457
1726225500000|2024-09-13 11:05:00|70999.7|70993.7|70995.3|70989.3|71003.1|70997.1|70988.5|70982.5|307
1726225800000|2024-09-13 11:10:00|70995.7|70989.7|70982|70976|71001.1|70995.1|70976.5|70967.6|420
1726226100000|2024-09-13 11:15:00|70981.9|70975.9|70999.3|70993.3|70999.6|70993.6|70977.9|70969.7|367
1726226400000|2024-09-13 11:20:00|70999.4|70993.4|70997.6|70991.6|70999.5|70993.5|70990.2|70984.2|362
1726226700000|2024-09-13 11:25:00|70997.7|70991.7|70996.3|70990.3|71000.3|70994.3|70989.8|70983.8|296
1726227000000|2024-09-13 11:30:00|70996.4|70990.4|71021.2|71015.2|71030.3|71024.3|70996.4|70990.4|488
1726227300000|2024-09-13 11:35:00|71021.1|71015.1|71022|71016|71026.5|71020.5|71014|71008|357
1726227600000|2024-09-13 11:40:00|71021.9|71015.9|71032.5|71026.5|71034.5|71028.5|71021.4|71012.5|400
1726227900000|2024-09-13 11:45:00|71032.4|71026.4|71031.2|71025.2|71038|71032|71025.5|71019.5|324
1726228200000|2024-09-13 11:50:00|71030.9|71024.9|71040.2|71034.2|71042.5|71034.7|71029.9|71021.5|332
1726228500000|2024-09-13 11:55:00|71040.1|71034.1|71031.6|71025.6|71040.8|71034.8|71028.7|71022.7|406
1726228800000|2024-09-13 12:00:00|71031.7|71025.7|71031.5|71025.5|71038|71032|71024.8|71018.8|406
1726229100000|2024-09-13 12:05:00|71031.3|71025.3|71012.6|71006.6|71036.8|71030.8|71011.6|71005.6|394
1726229400000|2024-09-13 12:10:00|71012.7|71006.7|71001.2|70995.2|71012.9|71006.9|70998.1|70992.1|382
1726229700000|2024-09-13 12:15:00|71001.1|70995.1|70990.1|70984.1|71001.1|70995.1|70986.4|70980.4|326
1726230000000|2024-09-13 12:20:00|70988.2|70982.2|70988.6|70982.6|70994.1|70988.1|70983.3|70977.3|378
1726230300000|2024-09-13 12:25:00|70988.1|70982.1|70989.8|70977.8|70993.9|70987.9|70985.2|70977.8|350
1726230600000|2024-09-13 12:30:00|70989.7|70977.7|70998.9|70992.9|71000.7|70994.7|70974.5|70966.1|579
1726230900000|2024-09-13 12:35:00|70999|70993|71000.5|70994.5|71002.1|70996.1|70981.6|70975.6|483
1726231200000|2024-09-13 12:40:00|71000.6|70994.6|71001.7|70995.7|71009.8|71003.8|70997.3|70991.3|435
1726231500000|2024-09-13 12:45:00|71000.1|70994.1|71001.5|70995.5|71021.1|71009.9|70996.3|70990.3|485
1726231800000|2024-09-13 12:50:00|71001.4|70995.4|70982.4|70976.4|71006.3|71000.3|70977.2|70971.2|502
1726232100000|2024-09-13 12:55:00|70982.3|70976.3|70982.4|70976.4|70985.4|70979.4|70973.3|70967.3|525
1726232400000|2024-09-13 13:00:00|70982.6|70976.6|70970.8|70964.8|70982.6|70976.6|70966.8|70960.8|488
1726232700000|2024-09-13 13:05:00|70969.7|70963.7|70940.2|70934.2|70969.8|70963.8|70929|70921.3|732
1726233000000|2024-09-13 13:10:00|70940.3|70934.3|70930|70924|70943|70936.8|70925.1|70916.2|621
1726233300000|2024-09-13 13:15:00|70929.9|70923.9|70919.4|70913.4|70944.3|70938.3|70911.2|70905.2|569
1726233600000|2024-09-13 13:20:00|70919.3|70913.3|70952.5|70940.5|70961.8|70949.8|70919.1|70913.1|560
1726233900000|2024-09-13 13:25:00|70952.8|70940.8|70968.2|70956.2|70981.4|70969.4|70948.3|70936.3|656
1726234200000|2024-09-13 13:30:00|70967.2|70955.2|70982.9|70976.9|70993.4|70981.4|70959.5|70947.5|622
1726234500000|2024-09-13 13:35:00|70983.3|70977.3|70973.8|70967.8|70984.7|70978.7|70967.8|70959.7|554
1726234800000|2024-09-13 13:40:00|70973.7|70967.7|70987.7|70975.7|70987.9|70977.1|70958.4|70949.5|593
1726235100000|2024-09-13 13:45:00|70984.7|70978.7|70972.7|70960.7|70998|70986|70971.7|70959.7|673
1726235400000|2024-09-13 13:50:00|70972.5|70960.5|70979|70973|70993.6|70984.5|70958|70946|788
1726235700000|2024-09-13 13:55:00|70979.1|70973.1|70984.2|70972.2|70988.8|70980.4|70970.3|70960.1|590
1726236000000|2024-09-13 14:00:00|70984.3|70972.3|70996.1|70990.1|71010.5|71004.5|70982.8|70970.8|775
1726236300000|2024-09-13 14:05:00|70995.9|70989.9|71005.6|70999.6|71006.4|71000.4|70983.8|70977.8|690
1726236600000|2024-09-13 14:10:00|71005.5|70999.5|71016.8|71010.8|71032.6|71025.1|70999.9|70993.9|647
1726236900000|2024-09-13 14:15:00|71016.3|71010.3|71010.5|71004.5|71016.3|71010.3|71004.4|70997.4|569
1726237200000|2024-09-13 14:20:00|71010|71004|71004.2|70998.2|71012.9|71006.9|70994.6|70988.6|511
1726237500000|2024-09-13 14:25:00|71004.3|70998.3|70990.8|70984.8|71008.3|71002.3|70976.2|70970.1|642
1726237800000|2024-09-13 14:30:00|70990.7|70984.7|70990.9|70984.9|70992.5|70986.5|70976|70970|572
1726238100000|2024-09-13 14:35:00|70990.2|70984.2|70995.9|70989.9|71003|70991.9|70986.7|70980.5|440
1726238400000|2024-09-13 14:40:00|70996|70990|70996.4|70990.4|71007.9|71001.4|70994.3|70983.5|520
1726238700000|2024-09-13 14:45:00|70996.2|70990.2|70992.6|70986.6|71004.4|70998.4|70988.9|70979.5|591
1726239000000|2024-09-13 14:50:00|70992.8|70986.8|70987.2|70981.2|70999.1|70993.1|70985.6|70978.1|568
1726239300000|2024-09-13 14:55:00|70987.1|70981.1|70986.6|70980.6|70999|70989.2|70981.8|70975.7|572
1726239600000|2024-09-13 15:00:00|70986.5|70980.5|70991.1|70985.1|70993.4|70987.4|70982.9|70976.9|456
1726239900000|2024-09-13 15:05:00|70991.2|70985.2|70984.3|70978.3|70992.4|70986.4|70981.8|70975.8|404
1726240200000|2024-09-13 15:10:00|70984.4|70978.4|70970.2|70964.2|70985.6|70979.6|70969.7|70961.8|430
1726240500000|2024-09-13 15:15:00|70970|70964|70969.2|70963.2|70978.6|70972.6|70966.9|70960.9|342
1726240800000|2024-09-13 15:20:00|70969.1|70963.1|70963.6|70957.6|70976|70970|70958.2|70952.2|477
1726241100000|2024-09-13 15:25:00|70963.5|70957.5|70969.2|70963.2|70971.5|70965.5|70959.2|70953.2|489
1726241400000|2024-09-13 15:30:00|70969.1|70963.1|70983.4|70977.4|70986.8|70980.8|70968|70962|421
1726241700000|2024-09-13 15:35:00|70983.6|70977.6|70998.7|70992.7|71004.5|70998.5|70983.2|70977.2|475
1726242000000|2024-09-13 15:40:00|70998.6|70992.6|71001.3|70995.3|71005.2|70999.2|70996.3|70990.3|353
1726242300000|2024-09-13 15:45:00|71001.2|70995.2|71003.1|70997.1|71005.7|70999.7|70996.3|70990.3|301
1726242600000|2024-09-13 15:50:00|71003|70997|71003.9|70997.9|71006.9|71000.9|70996.9|70990.9|345
1726242900000|2024-09-13 15:55:00|71003.8|70997.8|70997|70991|71004.6|70998.6|70990.8|70984.8|427
1726243200000|2024-09-13 16:00:00|70996.5|70990.5|70994.7|70988.7|71006.8|71000.8|70993.7|70987.7|432
1726243500000|2024-09-13 16:05:00|70994.6|70988.6|70992.7|70986.7|71005.8|70999.8|70992.5|70986.5|374
1726243800000|2024-09-13 16:10:00|70992.6|70986.6|70987.7|70975.7|71000|70994|70983.6|70974.3|411
1726244100000|2024-09-13 16:15:00|70987.6|70975.6|70984.5|70978.5|70988|70980.6|70973.5|70966.8|435
1726244400000|2024-09-13 16:20:00|70984.7|70978.7|71013|71007|71016.5|71010.5|70984.7|70978.7|455
1726244700000|2024-09-13 16:25:00|71013.1|71007.1|71013.3|71007.3|71016.2|71009|70997.3|70986.6|556
1726245000000|2024-09-13 16:30:00|71013.2|71007.2|71012.4|71006.4|71023.1|71016.5|71004.4|70998.4|465
1726245300000|2024-09-13 16:35:00|71012.5|71006.5|71011|71005|71017.8|71011.8|71002.8|70996.5|436
1726245600000|2024-09-13 16:40:00|71011.6|71005.6|71006.9|71000.9|71012.1|71006.1|71003.9|70997.9|369
1726245900000|2024-09-13 16:45:00|71006.8|71000.8|70999|70993|71007.7|71001.7|70997.5|70991.5|365
1726246200000|2024-09-13 16:50:00|70998.9|70992.9|70988.3|70982.3|71004.1|70998.1|70987.8|70981.8|304
1726246500000|2024-09-13 16:55:00|70988.2|70982.2|70999.6|70993.6|71001|70995|70987.6|70981.6|370
1726246800000|2024-09-13 17:00:00|70999.7|70993.7|70986.1|70980.1|71001.9|70995.9|70985.6|70979.6|472
1726247100000|2024-09-13 17:05:00|70986.2|70980.2|70998|70992|71003.6|70997.6|70985.6|70979.6|342
1726247400000|2024-09-13 17:10:00|70998.1|70992.1|71004.2|70998.2|71015|71004.2|70997.2|70989|417
1726247700000|2024-09-13 17:15:00|71004.1|70998.1|71006.7|71000.7|71010.6|71004.6|71001.7|70990.8|301
1726248000000|2024-09-13 17:20:00|71006.6|71000.6|71017.9|71011.9|71028.2|71022.2|71006|71000|422
1726248300000|2024-09-13 17:25:00|71018|71012|71022|71016|71024.6|71018.6|71014.1|71008.1|404
1726248600000|2024-09-13 17:30:00|71021.9|71015.9|71026.9|71020.9|71027.5|71021.5|71017.1|71011.1|296
1726248900000|2024-09-13 17:35:00|71027|71021|71031.8|71025.8|71034.7|71028.7|71022.4|71016.4|285
1726249200000|2024-09-13 17:40:00|71034.8|71022.8|71029.4|71023.4|71040|71028|71025.5|71017.1|317
1726249500000|2024-09-13 17:45:00|71029.5|71023.5|71031.4|71025.4|71036.7|71029.5|71028.6|71019|257
1726249800000|2024-09-13 17:50:00|71031.3|71025.3|71030.7|71024.7|71032.7|71026.7|71029.8|71023.8|246
1726250100000|2024-09-13 17:55:00|71030.4|71024.4|71024.3|71018.3|71030.7|71024.7|71017.5|71011.5|450
1726250400000|2024-09-13 18:00:00|71024.2|71018.2|71033.2|71027.2|71033.2|71027.2|71023|71017|354
1726250700000|2024-09-13 18:05:00|71033.4|71027.4|71033.3|71027.3|71044.9|71038.9|71032|71026|290
1726251000000|2024-09-13 18:10:00|71033.2|71027.2|71024|71018|71034.8|71027.9|71023.4|71015.4|336
1726251300000|2024-09-13 18:15:00|71023.8|71017.8|71018.8|71012.8|71023.8|71017.8|71016.8|71010.8|205
1726251600000|2024-09-13 18:20:00|71018.9|71012.9|71014.1|71008.1|71024.1|71018.1|71014.1|71008.1|404
1726251900000|2024-09-13 18:25:00|71014|71008|71019.3|71013.3|71021.5|71015.5|71012.9|71006.9|388
1726252200000|2024-09-13 18:30:00|71019.6|71013.6|71010.1|71004.1|71024.1|71018.1|71010|71004|310
1726252500000|2024-09-13 18:35:00|71010|71004|71014|71008|71021.1|71015.1|71008.7|71002.7|296
1726252800000|2024-09-13 18:40:00|71014.1|71008.1|71012.2|71006.2|71017|71011|71008.7|71002.7|329
1726253100000|2024-09-13 18:45:00|71013.3|71007.3|71021|71015|71022.2|71016.2|71013.3|71007.3|273
1726253400000|2024-09-13 18:50:00|71021.1|71015.1|71026.2|71020.2|71030.9|71022.7|71020.3|71014.3|377
1726253700000|2024-09-13 18:55:00|71026.1|71020.1|71017.3|71011.3|71028.8|71022.8|71015.9|71009.9|440
1726254000000|2024-09-13 19:00:00|71017.1|71011.1|71017.8|71005.8|71022.4|71014.3|71009.7|71003.7|399
1726254300000|2024-09-13 19:05:00|71017.9|71005.9|71013.8|71007.8|71018.8|71008.6|71010.7|71002.9|295
1726254600000|2024-09-13 19:10:00|71013.7|71007.7|71017.8|71011.8|71023.2|71017.2|71012.9|71006.9|287
1726254900000|2024-09-13 19:15:00|71017.7|71011.7|71018|71012|71019.2|71013.2|71017|71011|222
1726255200000|2024-09-13 19:20:00|71017.9|71011.9|71009.4|71003.4|71018|71012|71008.9|71002.9|342
1726255500000|2024-09-13 19:25:00|71009.7|71003.7|71005.3|70999.3|71011.3|71005.3|71000.4|70993|446
1726255800000|2024-09-13 19:30:00|71004.9|70998.9|71003.2|70997.2|71007.3|71001.3|70999.7|70993.7|315
1726256100000|2024-09-13 19:35:00|71003.1|70997.1|71005.2|70999.2|71008.3|71002.3|71001.7|70995.7|414
1726256400000|2024-09-13 19:40:00|71005.5|70999.5|71004.6|70998.6|71009|71003|71002.4|70996.4|407
1726256700000|2024-09-13 19:45:00|71004.5|70998.5|71005|70999|71007.5|71001.5|71004.4|70998.4|304
1726257000000|2024-09-13 19:50:00|71005.1|70999.1|71005.3|70999.3|71008.5|71002.5|71005|70999|456
1726257300000|2024-09-13 19:55:00|71005.4|70999.4|70999.3|70987.3|71005.7|70999.4|70992.8|70985.6|549
1726257600000|2024-09-13 20:00:00|70996|70990|71006.9|70994.9|71008.3|70996.3|70996|70986.7|918
1726257900000|2024-09-13 20:05:00|71007.3|70995.3|71012.4|71000.4|71012.7|71000.7|71006.7|70994.7|926
1726258200000|2024-09-13 20:10:00|71012.5|71000.5|71012.3|71000.3|71014.9|71002.9|71011.7|70999.7|943
1726258500000|2024-09-13 20:15:00|71011.4|70999.4|71012.5|71000.5|71013.4|71001.4|71008.9|70996.9|1041
1726258800000|2024-09-13 20:20:00|71012.6|71000.6|71012.7|71000.7|71018.7|71006.7|71007.3|70995.3|977
1726259100000|2024-09-13 20:25:00|71013.1|71001.1|71025.7|71013.7|71026.6|71014.6|71012.3|71000.3|907
1726259400000|2024-09-13 20:30:00|71024|71012|71029.4|71017.4|71031.8|71019.8|71017.7|71005.7|976
1726259700000|2024-09-13 20:35:00|71029.6|71017.6|71028.4|71016.4|71032.3|71020.3|71026.9|71014.9|1108
1726260000000|2024-09-13 20:40:00|71027.6|71015.6|71036.1|71024.1|71039.4|71027.4|71025.8|71013.8|735
1726260300000|2024-09-13 20:45:00|71036.3|71024.3|71027.1|71015.1|71038.8|71026.8|71025.9|71013.9|694
1726260600000|2024-09-13 20:50:00|71026.3|71014.3|71011.1|70999.1|71046|71034|70997|70985|1138
1726260900000|2024-09-13 20:55:00|71019.3|71007.3|71071.7|70952.7|71072.1|71007.3|71001.8|70950.4|906
1726430400000|2024-09-15 20:00:00|71032|71018|71088|70962|71088|71018|71032|70962|4
1726430700000|2024-09-15 20:05:00|71084.6|70958.6|71032|71018|71084.6|71018|71032|70958.6|2
1726431300000|2024-09-15 20:15:00|71088|70962|71032|71018|71088|71018|71032|70962|2
1726431600000|2024-09-15 20:20:00|71069.8|70943.8|71080|70970|71080|71018|71032|70943.8|14
1726431900000|2024-09-15 20:25:00|71032|71018|71032|71018|71080.1|71018|71032|70945.5|4
1726432200000|2024-09-15 20:30:00|71033|70907|71033|70907|71034|70908|71033|70907|5
1726433100000|2024-09-15 20:45:00|71035.1|70909.1|71033|70907|71035.1|70909.1|71033|70907|2
1726433400000|2024-09-15 20:50:00|71035.1|70909.1|71035.1|70909.1|71035.1|70909.1|71035.1|70909.1|1
1726433700000|2024-09-15 20:55:00|71035.6|70909.6|71035.6|70909.6|71035.6|70909.6|71035.6|70909.6|1
1726434000000|2024-09-15 21:00:00|71033.4|70907.4|71064.4|70945.4|71064.8|70998.5|71009.5|70907.4|15
1726434300000|2024-09-15 21:05:00|71064.3|70945.3|71059.1|70940.1|71065.4|70946.4|71059.1|70940.1|45
1726434600000|2024-09-15 21:10:00|71060.1|70941.1|71059.9|70940.9|71063.7|70944.7|71059.9|70940.9|59
1726434900000|2024-09-15 21:15:00|71059.1|70940.1|71056.1|70937.1|71061.3|70943.5|71045|70937.1|32
1726435200000|2024-09-15 21:20:00|71047.7|70928.7|71060.1|70941.1|71060.1|70941.1|71047.7|70928.7|22
1726435500000|2024-09-15 21:25:00|71059.7|70940.7|71053.7|70934.7|71060.1|70941.1|71053.7|70934.7|18
1726435800000|2024-09-15 21:30:00|71058.2|70939.2|71058.3|70939.3|71060.6|70941.6|71055.7|70936.7|96
1726436100000|2024-09-15 21:35:00|71058.4|70939.4|71058.2|70939.2|71060.9|70941.9|71057.4|70938.4|79
1726436400000|2024-09-15 21:40:00|71058.1|70939.1|71058.1|70939.1|71060.8|70941.8|71057.2|70938.2|71
1726436700000|2024-09-15 21:45:00|71058.2|70939.2|71058.3|70939.3|71059.3|70940.3|71057.9|70938.9|77
1726437000000|2024-09-15 21:50:00|71058.4|70939.4|71049.9|70944.5|71058.4|70951.3|71046.9|70931.8|92
1726437300000|2024-09-15 21:55:00|71048.3|70949.9|71050.7|70943.4|71058.7|70952.2|71046.4|70938.5|101
1726437600000|2024-09-15 22:00:00|71050.9|70943.3|71035.6|70916.6|71050.9|70943.3|71031.8|70912.8|1118
1726437900000|2024-09-15 22:05:00|71035.2|70916.2|71033.1|70914.1|71042.9|70923.9|71032.2|70913.2|702
1726438200000|2024-09-15 22:10:00|71033|70914|71035.8|70916.8|71042.2|70923.2|71031.2|70912.2|992
1726438500000|2024-09-15 22:15:00|71038.2|70919.2|71032.8|70913.8|71042.6|70923.6|71030.9|70911.9|970
1726438800000|2024-09-15 22:20:00|71033|70914|71038.5|70924.5|71045.5|70926.5|71032.1|70913.1|609
1726439100000|2024-09-15 22:25:00|71038.2|70927.4|71019.2|70936.1|71046.7|70944.2|71017.7|70913.4|327
1726439400000|2024-09-15 22:30:00|71018.1|70935.8|71023.3|70933.7|71025.1|70940.4|71016.4|70928.1|202
1726439700000|2024-09-15 22:35:00|71023.2|70938.4|71038|70919|71043.4|70943.2|71013.7|70916.2|430
1726440000000|2024-09-15 22:40:00|71038.5|70919.5|71029|70932.3|71043.2|70936.3|71024.9|70918.3|338
1726440300000|2024-09-15 22:45:00|71030.7|70934.3|71030.8|70929|71037.4|70937.5|71024.9|70921.2|284
1726440600000|2024-09-15 22:50:00|71031.4|70929.2|71022.5|70939.5|71043.3|70942.1|71022.4|70922|339
1726440900000|2024-09-15 22:55:00|71034.3|70928.3|71029.5|70937.3|71034.3|70948|71017.2|70928.3|174
1726441200000|2024-09-15 23:00:00|71022.6|70948.3|71022.4|70948.7|71025.3|70964.7|71017.2|70941.5|244
1726441500000|2024-09-15 23:05:00|71023.2|70949.5|71012.9|70953|71023.5|70958.9|71012.3|70941|296
1726441800000|2024-09-15 23:10:00|71012.7|70953.3|71024.5|70947.9|71032.4|70964.6|71009.9|70941.3|396
1726442100000|2024-09-15 23:15:00|71023.8|70948.1|71029.3|70957.6|71038.2|70962.7|71014.2|70941.2|519
1726442400000|2024-09-15 23:20:00|71029.2|70957.5|71028|70959.7|71031.4|70970.5|71019.5|70956.7|192
1726442700000|2024-09-15 23:25:00|71027.8|70960.7|71029.7|70959.8|71030.2|70971.9|71020.4|70957.5|252
1726443000000|2024-09-15 23:30:00|71029.3|70958.9|71019.7|70927.8|71035.9|70966|70993.4|70925.1|423
1726443300000|2024-09-15 23:35:00|71018.6|70929.8|71008.4|70931|71019.2|70943.4|70994.6|70928.8|221
1726443600000|2024-09-15 23:40:00|71008|70932.3|70999.5|70931.6|71018.1|70944.4|70986.1|70923.5|276
1726443900000|2024-09-15 23:45:00|70994.3|70932.8|71008.4|70996.4|71034.6|70996.4|70966|70931.2|584
1726444200000|2024-09-15 23:50:00|71008.5|70996.5|71002.5|70990.5|71025.7|71002.6|71000.3|70984.2|459
1726444500000|2024-09-15 23:55:00|71002|70990|71012.3|71000.3|71016.7|71001|70997.4|70975.4|1054
1726444800000|2024-09-16 00:00:00|71011.7|70999.7|70985|70973|71016.7|71004.7|70980.4|70968.4|678
1726445100000|2024-09-16 00:05:00|70986|70974|70983.5|70971.5|70991.9|70979.9|70974.6|70962.6|452
1726445400000|2024-09-16 00:10:00|70983.4|70971.4|70962.1|70950.1|70988.9|70976.9|70955.8|70943.8|308
1726445700000|2024-09-16 00:15:00|70962.2|70950.2|70961.6|70949.6|70970.8|70958.8|70955.1|70943.1|251
1726446000000|2024-09-16 00:20:00|70962.3|70950.3|70956.9|70944.9|70964.1|70952.1|70949|70937|316
1726446300000|2024-09-16 00:25:00|70956.8|70944.8|70954.3|70942.3|70961.7|70949.7|70948.1|70936.1|265
1726446600000|2024-09-16 00:30:00|70954.2|70942.2|70963.4|70951.4|70967.7|70955.7|70952.3|70940.3|391
1726446900000|2024-09-16 00:35:00|70966.2|70954.2|70962.9|70950.9|70967.3|70955.3|70955|70943|247
1726447200000|2024-09-16 00:40:00|70963.2|70951.2|70977|70965|70977.3|70965.3|70959.3|70947.3|229
1726447500000|2024-09-16 00:45:00|70977.1|70965.1|70965.8|70953.8|70977.6|70965.6|70962.6|70950.6|228
1726447800000|2024-09-16 00:50:00|70965.7|70953.7|70965.7|70953.7|70970.3|70958.3|70962.7|70950.7|302
1726448100000|2024-09-16 00:55:00|70965.6|70953.6|70975.1|70963.1|70976.3|70964.3|70959.7|70947.7|356
1726448400000|2024-09-16 01:00:00|70975.3|70963.3|70974.8|70962.8|70980.6|70968.6|70973.1|70961.1|329
1726448700000|2024-09-16 01:05:00|70974.7|70962.7|70990.4|70978.4|70991|70979|70974.7|70962.7|307
1726449000000|2024-09-16 01:10:00|70990.1|70978.1|70984|70972|70990.9|70978.9|70981.1|70969.1|242
1726449300000|2024-09-16 01:15:00|70983.9|70971.9|70983.9|70971.9|70990.1|70978.1|70975.6|70963.6|190
1726449600000|2024-09-16 01:20:00|70984|70972|70981.7|70969.7|70991.5|70979.5|70979.3|70967.3|255
1726449900000|2024-09-16 01:25:00|70981.6|70969.6|70975.9|70963.9|70985.8|70975.1|70968.6|70958.4|265
1726450200000|2024-09-16 01:30:00|70975.8|70963.8|70970.4|70958.4|70976.1|70967.2|70965.7|70953.7|276
1726450500000|2024-09-16 01:35:00|70970.3|70958.3|70969.9|70957.9|70972.7|70964.5|70955.9|70949.9|299
1726450800000|2024-09-16 01:40:00|70969.7|70957.7|70984.8|70972.8|70987.3|70975.3|70969.4|70957.4|317
1726451100000|2024-09-16 01:45:00|70984.6|70972.6|71000.2|70988.2|71006.8|70994.8|70981.4|70972.5|335
1726451400000|2024-09-16 01:50:00|70999.6|70987.6|71007.1|70995.1|71013.3|71001.3|70999.6|70987.6|196
1726451700000|2024-09-16 01:55:00|71007.2|70995.2|71001.6|70995.6|71008.1|70998.3|70994.1|70985.4|348
1726452000000|2024-09-16 02:00:00|71001.8|70995.8|70999.4|70993.4|71009.7|70998.8|70996.6|70987.8|331
1726452300000|2024-09-16 02:05:00|70999.3|70993.3|71010|70998|71013.1|71004.7|70998.1|70992.1|313
1726452600000|2024-09-16 02:10:00|71010.1|70998.1|71005.3|70999.3|71010.4|71002.2|71000.2|70992|249
1726452900000|2024-09-16 02:15:00|71005.2|70999.2|71017.8|71011.8|71031.9|71021.1|71004.9|70998.9|385
1726453200000|2024-09-16 02:20:00|71017.6|71011.6|71030.1|71018.1|71033.5|71021.5|71017.3|71011.3|328
1726453500000|2024-09-16 02:25:00|71030|71018|71029.2|71023.2|71038.9|71031.3|71027|71017.4|321
1726453800000|2024-09-16 02:30:00|71029.3|71023.3|71031.7|71025.7|71036.6|71029.9|71027|71018.8|253
1726454100000|2024-09-16 02:35:00|71031.8|71025.8|71036.8|71024.8|71052.5|71044|71031.6|71021.1|394
1726454400000|2024-09-16 02:40:00|71036.9|71024.9|71027.7|71015.7|71041.7|71029.7|71025.2|71013.2|325
1726454700000|2024-09-16 02:45:00|71027.8|71015.8|71039.9|71027.9|71049.7|71037.7|71027.5|71015.5|328
1726455000000|2024-09-16 02:50:00|71040|71028|71029.9|71023.9|71043.3|71031.3|71029|71017|258
1726455300000|2024-09-16 02:55:00|71029.7|71023.7|71030.4|71018.4|71036.6|71027.8|71025.9|71017|223
1726455600000|2024-09-16 03:00:00|71030.5|71018.5|71037|71031|71045.1|71033.4|71024.8|71016.3|271
1726455900000|2024-09-16 03:05:00|71036.9|71030.9|71033.7|71027.7|71039.8|71033.6|71031.3|71025.3|185
1726456200000|2024-09-16 03:10:00|71033.6|71027.6|71035.3|71029.3|71039.6|71029.6|71031.8|71021.2|142
1726456500000|2024-09-16 03:15:00|71035.2|71029.2|71038.9|71026.9|71048.3|71039.8|71033.9|71026.8|235
1726456800000|2024-09-16 03:20:00|71038.7|71026.7|71024.8|71012.8|71039.6|71027.6|71020.7|71012.1|268
1726457100000|2024-09-16 03:25:00|71024.7|71012.7|71017.3|71005.3|71026.3|71014.7|71008.3|71000.4|377
1726457400000|2024-09-16 03:30:00|71017.2|71005.2|71007.9|70995.9|71017.3|71007.2|70995.2|70983.2|457
1726457700000|2024-09-16 03:35:00|71008.1|70996.1|71005.2|70993.2|71013.7|71001.7|70993.8|70981.8|517
1726458000000|2024-09-16 03:40:00|71005.3|70993.3|71003.9|70991.9|71007.4|70999.4|70995.9|70984.2|353
1726458300000|2024-09-16 03:45:00|71004|70992|70995.8|70983.8|71005.7|70993.7|70992.3|70980.3|340
1726458600000|2024-09-16 03:50:00|70995.7|70983.7|71000.3|70988.3|71005.8|70993.8|70994.5|70982.5|312
1726458900000|2024-09-16 03:55:00|71000.2|70988.2|70989.5|70977.5|71003.6|70991.6|70979.1|70967.1|302
1726459200000|2024-09-16 04:00:00|70989.7|70977.7|70982.1|70970.1|70990|70982.7|70980.2|70968.2|228
1726459500000|2024-09-16 04:05:00|70982.2|70970.2|70970.4|70958.4|70983.5|70971.5|70969.7|70957.7|418
1726459800000|2024-09-16 04:10:00|70970.3|70958.3|70977.3|70965.3|70977.6|70965.6|70968.1|70956.1|362
1726460100000|2024-09-16 04:15:00|70979.5|70967.5|70983.4|70971.4|70983.6|70971.6|70977.4|70965.4|305
1726460400000|2024-09-16 04:20:00|70983.5|70971.5|70995.5|70983.5|70995.5|70983.5|70982.8|70970.8|257
1726460700000|2024-09-16 04:25:00|70995.4|70983.4|71007.3|70995.3|71007.3|70995.3|70995.1|70983.1|249
1726461000000|2024-09-16 04:30:00|71007.4|70995.4|71019.6|71007.6|71020.3|71008.3|71005.6|70993.6|353
1726461300000|2024-09-16 04:35:00|71019.5|71007.5|71025.3|71019.3|71029.7|71019.3|71016.6|71004.6|354
1726461600000|2024-09-16 04:40:00|71025.4|71019.4|71035.1|71023.1|71037.4|71025.4|71025.4|71019.4|272
1726461900000|2024-09-16 04:45:00|71035.2|71023.2|71025.2|71019.2|71035.7|71023.7|71024.9|71016.4|261
1726462200000|2024-09-16 04:50:00|71025.7|71019.7|71030.4|71024.4|71035.8|71026|71022.6|71012.4|205
1726462500000|2024-09-16 04:55:00|71030.5|71024.5|71032.1|71026.1|71038.1|71028.9|71027.3|71018.2|221
1726462800000|2024-09-16 05:00:00|71031.9|71025.9|71019.9|71007.9|71033.5|71025.9|71019.7|71007.7|263
1726463100000|2024-09-16 05:05:00|71019.8|71007.8|71037.4|71025.4|71037.5|71028.7|71015.8|71003.8|252
1726463400000|2024-09-16 05:10:00|71037.9|71025.9|71041.3|71029.3|71044.2|71035.3|71030.1|71018.1|268
1726463700000|2024-09-16 05:15:00|71041.4|71029.4|71033.8|71021.8|71044|71035.1|71033.6|71021.6|189
1726464000000|2024-09-16 05:20:00|71033.9|71021.9|71032.8|71020.8|71034|71022|71023.8|71011.8|252
1726464300000|2024-09-16 05:25:00|71032.7|71020.7|71035.7|71023.7|71038.3|71026.3|71032.7|71020.7|208
1726464600000|2024-09-16 05:30:00|71035.4|71023.4|71038.5|71026.5|71044.1|71032.1|71033.7|71021.7|209
1726464900000|2024-09-16 05:35:00|71038.4|71026.4|71034.4|71022.4|71040.6|71029.5|71033.5|71021.5|160
1726465200000|2024-09-16 05:40:00|71034.5|71022.5|71021.3|71009.3|71039|71030.2|71018.9|71006.9|192
1726465500000|2024-09-16 05:45:00|71021.4|71009.4|71016.7|71004.7|71027|71015|71012.7|71000.7|242
1726465800000|2024-09-16 05:50:00|71016.4|71004.4|70999.5|70987.5|71018.9|71006.9|70999.5|70987.5|333
1726466100000|2024-09-16 05:55:00|70999|70987|70970.4|70958.4|71000.3|70988.3|70957.3|70945.3|903
1726466400000|2024-09-16 06:00:00|70970.8|70958.8|70988.6|70976.6|70997.1|70985.1|70970.8|70958.8|561
1726466700000|2024-09-16 06:05:00|70989.4|70977.4|70986.2|70974.2|70989.9|70977.9|70962.3|70950.3|496
1726467000000|2024-09-16 06:10:00|70986.3|70974.3|70976.4|70964.4|70990.3|70978.3|70973.2|70961.2|408
1726467300000|2024-09-16 06:15:00|70976.5|70964.5|70965.2|70953.2|70982.7|70970.7|70956.2|70946.9|438
1726467600000|2024-09-16 06:20:00|70965.8|70953.8|70970.4|70958.4|70973.8|70961.8|70962.8|70950.8|369
1726467900000|2024-09-16 06:25:00|70970.1|70958.1|70979.9|70967.9|70980.9|70968.9|70966.9|70954.9|278
1726468200000|2024-09-16 06:30:00|70980|70968|70965.5|70953.5|70983.4|70971.4|70963.6|70951.6|407
1726468500000|2024-09-16 06:35:00|70965.4|70953.4|70964.6|70952.6|70968.6|70959.8|70955.5|70946.3|428
1726468800000|2024-09-16 06:40:00|70964.7|70952.7|70946.9|70934.9|70967.9|70958.9|70938|70926.9|568
1726469100000|2024-09-16 06:45:00|70946.8|70934.8|70920.4|70908.4|70951|70939|70910|70898|544
1726469400000|2024-09-16 06:50:00|70920.2|70908.2|70922.3|70910.3|70932.9|70920.9|70917.9|70905.9|476
1726469700000|2024-09-16 06:55:00|70922.4|70910.4|70945.5|70933.5|70946.8|70934.8|70905.9|70893.9|658
1726470000000|2024-09-16 07:00:00|70945.9|70933.9|70936.8|70924.8|70949.1|70937.1|70924.1|70912.1|630
1726470300000|2024-09-16 07:05:00|70937|70925|70920|70908|70943.9|70931.9|70916.6|70904.6|558
1726470600000|2024-09-16 07:10:00|70919.8|70907.8|70928.1|70916.1|70931|70921.4|70918.1|70906.1|544
1726470900000|2024-09-16 07:15:00|70927.7|70915.7|70907.9|70895.9|70927.7|70918.2|70907.5|70895.5|433
1726471200000|2024-09-16 07:20:00|70908.1|70896.1|70916.8|70904.8|70929.4|70920.4|70908.1|70896.1|395
1726471500000|2024-09-16 07:25:00|70916.7|70904.7|70918.2|70912.2|70923.2|70915.5|70905|70898.1|470
1726471800000|2024-09-16 07:30:00|70918.1|70912.1|70916.7|70904.7|70919.5|70912.1|70904.9|70896|520
1726472100000|2024-09-16 07:35:00|70916.3|70904.3|70914.2|70908.2|70920.3|70908.3|70898.4|70889.2|542
1726472400000|2024-09-16 07:40:00|70914.3|70908.3|70920.8|70908.8|70929.7|70922.2|70914.3|70902.9|482
1726472700000|2024-09-16 07:45:00|70920.7|70908.7|70925.7|70919.7|70925.7|70919.7|70904.6|70892.6|385
1726473000000|2024-09-16 07:50:00|70925.9|70919.9|70931.4|70925.4|70942.3|70933.8|70925.8|70917.8|475
1726473300000|2024-09-16 07:55:00|70931.3|70925.3|70937.8|70931.8|70950.8|70938.8|70926.7|70917.9|536
1726473600000|2024-09-16 08:00:00|70937.9|70931.9|70952.2|70940.2|70953.4|70943.7|70937.2|70928.4|552
1726473900000|2024-09-16 08:05:00|70952.3|70940.3|70935.1|70923.1|70953.5|70945.6|70934.7|70922.7|421
1726474200000|2024-09-16 08:10:00|70935.6|70923.6|70934.6|70922.6|70938|70926|70928.5|70917.7|327
1726474500000|2024-09-16 08:15:00|70934.7|70922.7|70927.1|70915.1|70936.6|70924.6|70925.5|70913.5|352
1726474800000|2024-09-16 08:20:00|70927.2|70915.2|70925.3|70913.3|70934|70922|70921.2|70909.2|348
1726475100000|2024-09-16 08:25:00|70925.5|70913.5|70927.8|70915.8|70935.7|70923.7|70924.6|70912.6|366
1726475400000|2024-09-16 08:30:00|70927.9|70915.9|70935.4|70923.4|70940.7|70928.7|70924.4|70912.4|428
1726475700000|2024-09-16 08:35:00|70935|70923|70944.3|70932.3|70945.4|70936.3|70932.6|70923|318
1726476000000|2024-09-16 08:40:00|70944.2|70932.2|70925.2|70913.2|70946.2|70934.2|70924.7|70912.7|372
1726476300000|2024-09-16 08:45:00|70925.1|70913.1|70925.7|70913.7|70929.2|70917.2|70919.8|70907.8|397
1726476600000|2024-09-16 08:50:00|70926.3|70914.3|70918.5|70906.5|70934.3|70922.3|70916.2|70904.2|331
1726476900000|2024-09-16 08:55:00|70918.4|70906.4|70920|70914|70922.5|70914.7|70909.1|70897.1|449
1726477200000|2024-09-16 09:00:00|70920.4|70914.4|70929.1|70923.1|70936.9|70926.8|70920.4|70911.4|407
1726477500000|2024-09-16 09:05:00|70929.2|70923.2|70909.3|70897.3|70933.9|70925.7|70906|70897|447
1726477800000|2024-09-16 09:10:00|70909|70897|70891.7|70879.7|70909.1|70898.9|70887.4|70875.4|483
1726478100000|2024-09-16 09:15:00|70891.8|70879.8|70887.3|70875.3|70902.8|70893.3|70884.4|70875.1|510
1726478400000|2024-09-16 09:20:00|70888.6|70876.6|70908.4|70896.4|70911.1|70899.1|70888.6|70876.6|487
1726478700000|2024-09-16 09:25:00|70909.1|70897.1|70920.4|70908.4|70922|70910|70904.9|70892.9|429
1726479000000|2024-09-16 09:30:00|70920|70908|70939.3|70927.3|70939.3|70930|70917.6|70905.6|395
1726479300000|2024-09-16 09:35:00|70939.5|70927.5|70955.8|70943.8|70956.3|70944.3|70939.3|70927.3|449
1726479600000|2024-09-16 09:40:00|70955.7|70943.7|70953.3|70941.3|70958.9|70946.9|70947.9|70935.9|386
1726479900000|2024-09-16 09:45:00|70953.2|70941.2|70966|70954|70966.4|70958.1|70953.1|70941.1|365
1726480200000|2024-09-16 09:50:00|70966.6|70954.6|70956|70944|70966.6|70958.5|70953.4|70941.4|396
1726480500000|2024-09-16 09:55:00|70955|70943|70946.9|70934.9|70959.6|70947.6|70943.6|70934.1|442
1726480800000|2024-09-16 10:00:00|70947|70935|70936.5|70924.5|70947.1|70935.1|70931|70919|403
1726481100000|2024-09-16 10:05:00|70936.4|70924.4|70933.2|70921.2|70936.8|70926.3|70925.6|70913.6|371
1726481400000|2024-09-16 10:10:00|70933.3|70921.3|70933.8|70927.8|70938.5|70929.5|70926.8|70917.6|311
1726481700000|2024-09-16 10:15:00|70935.5|70929.5|70937.9|70931.9|70938.5|70931.9|70928.8|70916.8|297
1726482000000|2024-09-16 10:20:00|70941.6|70929.6|70930.8|70918.8|70942.5|70931.1|70925.7|70916.3|362
1726482300000|2024-09-16 10:25:00|70930.7|70918.7|70928.3|70916.3|70938.4|70929.8|70926.3|70916.2|391
1726482600000|2024-09-16 10:30:00|70928.4|70916.4|70928.1|70916.1|70933.3|70922|70920.8|70911.7|295
1726482900000|2024-09-16 10:35:00|70927.9|70915.9|70930.8|70924.8|70934.5|70926.2|70923.8|70914.9|282
1726483200000|2024-09-16 10:40:00|70930.9|70924.9|70936.3|70930.3|70940.3|70930.9|70930.3|70922.8|272
1726483500000|2024-09-16 10:45:00|70936.4|70930.4|70931.4|70919.4|70936.4|70930.4|70926.6|70915.6|242
1726483800000|2024-09-16 10:50:00|70931.3|70919.3|70934.7|70922.7|70939.4|70930|70926.6|70914.6|287
1726484100000|2024-09-16 10:55:00|70934.6|70922.6|70934.2|70922.2|70938.1|70926.1|70933.3|70921.3|359
1726484400000|2024-09-16 11:00:00|70934.3|70922.3|70929|70923|70937.1|70925.1|70928.2|70919|316
1726484700000|2024-09-16 11:05:00|70929.2|70923.2|70930.7|70924.7|70933.6|70925.4|70927|70921|205
1726485000000|2024-09-16 11:10:00|70930.5|70924.5|70927.3|70921.3|70931.5|70924.6|70922.1|70914.9|276
1726485300000|2024-09-16 11:15:00|70927.4|70921.4|70944.7|70932.7|70945.5|70934.5|70923|70917|359
1726485600000|2024-09-16 11:20:00|70944.6|70932.6|70938.2|70932.2|70945.7|70939.7|70938.2|70931.3|311
1726485900000|2024-09-16 11:25:00|70938.1|70932.1|70936.9|70930.9|70944.3|70935.4|70932.9|70926.9|326
1726486200000|2024-09-16 11:30:00|70937.8|70931.8|70939.1|70927.1|70939.6|70933.1|70933.8|70926.9|249
1726486500000|2024-09-16 11:35:00|70939|70927|70926.6|70914.6|70939.2|70927.2|70924.8|70914.5|298
1726486800000|2024-09-16 11:40:00|70926.1|70914.1|70932|70920|70933.3|70923.3|70922.8|70913.8|274
1726487100000|2024-09-16 11:45:00|70932.1|70920.1|70939.6|70927.6|70942.5|70933.1|70932|70920|327
1726487400000|2024-09-16 11:50:00|70939.7|70927.7|70943.3|70931.3|70949.3|70937.3|70939.7|70927.7|322
1726487700000|2024-09-16 11:55:00|70943.1|70931.1|70930.2|70924.2|70943.1|70932.4|70928.2|70919.3|370
1726488000000|2024-09-16 12:00:00|70930.1|70924.1|70932|70920|70933|70924.1|70917|70907.8|464
1726488300000|2024-09-16 12:05:00|70931.9|70919.9|70932.5|70926.5|70940.5|70928.8|70926.2|70919.8|325
1726488600000|2024-09-16 12:10:00|70932.4|70926.4|70926.9|70914.9|70935.7|70929.5|70918.1|70909.6|348
1726488900000|2024-09-16 12:15:00|70926.8|70914.8|70928|70916|70933.9|70924.9|70923.6|70914.8|413
1726489200000|2024-09-16 12:20:00|70928.8|70916.8|70923.4|70911.4|70928.8|70916.8|70918.5|70906.5|383
1726489500000|2024-09-16 12:25:00|70924.2|70912.2|70923.2|70911.2|70926.5|70914.5|70916.4|70907.5|427
1726489800000|2024-09-16 12:30:00|70926|70914|70935.6|70923.6|70946.4|70934.4|70919.2|70907.2|553
1726490100000|2024-09-16 12:35:00|70935.4|70923.4|70958.6|70946.6|70959.3|70950.7|70935.3|70923.3|660
1726490400000|2024-09-16 12:40:00|70958.4|70946.4|70956.2|70944.2|70976.1|70967.2|70952.9|70942.8|634
1726490700000|2024-09-16 12:45:00|70956.3|70944.3|70953.4|70941.4|70960.5|70954.5|70949.3|70939.1|534
1726491000000|2024-09-16 12:50:00|70953.3|70941.3|70946.7|70934.7|70964.3|70956.8|70946.7|70934.7|588
1726491300000|2024-09-16 12:55:00|70946.8|70934.8|70946|70940|70952.1|70943.3|70942.7|70932|562
1726491600000|2024-09-16 13:00:00|70945.1|70939.1|70946.1|70934.1|70953.8|70944.6|70941.1|70933.1|403
1726491900000|2024-09-16 13:05:00|70946.2|70934.2|70951.6|70945.6|70951.8|70945.8|70941.5|70933.9|394
1726492200000|2024-09-16 13:10:00|70951.7|70945.7|70958.6|70946.6|70962.1|70950.8|70949|70940.5|416
1726492500000|2024-09-16 13:15:00|70958.7|70946.7|70947.2|70935.2|70962.5|70950.5|70937.4|70925.4|466
1726492800000|2024-09-16 13:20:00|70947.5|70935.5|70948.9|70936.9|70959.3|70948.2|70942.8|70935.2|431
1726493100000|2024-09-16 13:25:00|70949|70937|70939.4|70927.4|70950.1|70941.8|70935.1|70926|440
1726493400000|2024-09-16 13:30:00|70939.2|70927.2|70937.9|70925.9|70945.1|70933.1|70926.3|70917.3|610
1726493700000|2024-09-16 13:35:00|70937.8|70925.8|70938.8|70932.8|70939.9|70933.9|70925.4|70915.5|499
1726494000000|2024-09-16 13:40:00|70938.7|70932.7|70943.4|70931.4|70950.2|70941.6|70938.6|70928|370
1726494300000|2024-09-16 13:45:00|70943.3|70931.3|70953.6|70941.6|70957.4|70945.4|70943.1|70931.1|442
1726494600000|2024-09-16 13:50:00|70953.5|70941.5|70950.3|70938.3|70955.1|70944.9|70944.4|70936.7|466
1726494900000|2024-09-16 13:55:00|70950.2|70938.2|70956.6|70944.6|70957.1|70947.8|70943.1|70935.3|500
1726495200000|2024-09-16 14:00:00|70957|70945|70970.9|70964.9|70971|70965|70956.8|70944.8|460
1726495500000|2024-09-16 14:05:00|70971|70965|70985.8|70973.8|70986.9|70974.9|70970.7|70960.8|389
1726495800000|2024-09-16 14:10:00|70985.7|70973.7|70968.1|70962.1|70985.9|70973.9|70967.3|70959.1|374
1726496100000|2024-09-16 14:15:00|70968.2|70962.2|70962.5|70956.5|70975.6|70967.5|70961|70955|369
1726496400000|2024-09-16 14:20:00|70962.6|70956.6|70956.1|70950.1|70969.1|70961.6|70955.4|70949.4|329
1726496700000|2024-09-16 14:25:00|70956|70950|70957|70951|70963.1|70954.8|70952.1|70946.1|371
1726497000000|2024-09-16 14:30:00|70956.6|70950.6|70943|70937|70956.9|70950.9|70938|70932|408
1726497300000|2024-09-16 14:35:00|70943.8|70937.8|70947.7|70941.7|70952.7|70943.9|70941.3|70933.1|421
1726497600000|2024-09-16 14:40:00|70947.8|70941.8|70970.7|70964.7|70971.9|70965|70947.7|70941.7|499
1726497900000|2024-09-16 14:45:00|70970.6|70964.6|70963.7|70957.7|70972.8|70966.8|70962|70955.9|447
1726498200000|2024-09-16 14:50:00|70963.8|70957.8|70970.2|70958.2|70971.3|70964.6|70959.5|70953.5|485
1726498500000|2024-09-16 14:55:00|70970.3|70958.3|70966.7|70960.7|70972|70962.9|70964.3|70952.3|488
1726498800000|2024-09-16 15:00:00|70966.9|70960.9|70973.3|70967.3|70974.8|70968.8|70966.8|70960.8|410
1726499100000|2024-09-16 15:05:00|70973.2|70967.2|70987.3|70975.3|70987.3|70975.3|70968.3|70962.3|457
1726499400000|2024-09-16 15:10:00|70987.4|70975.4|70987.2|70975.2|70996.8|70984.8|70983.2|70971.2|481
1726499700000|2024-09-16 15:15:00|70987.1|70975.1|70976.6|70964.6|70988.2|70976.2|70973.2|70963.2|446
1726500000000|2024-09-16 15:20:00|70976.4|70964.4|70977.7|70971.7|70981.3|70974|70975.1|70964.1|381
1726500300000|2024-09-16 15:25:00|70977.8|70971.8|70976|70970|70981.5|70972.4|70972.8|70964.3|361
1726500600000|2024-09-16 15:30:00|70976.3|70970.3|70994|70982|70997.4|70987.1|70974.8|70968.8|471
1726500900000|2024-09-16 15:35:00|70993.9|70981.9|70987.9|70975.9|70995.7|70983.7|70983.9|70975.6|482
1726501200000|2024-09-16 15:40:00|70987.5|70975.5|70987.7|70975.7|70991.6|70979.6|70983.9|70971.9|414
1726501500000|2024-09-16 15:45:00|70987.6|70975.6|70996.1|70984.1|70996.2|70984.2|70985.7|70973.7|422
1726501800000|2024-09-16 15:50:00|70996.6|70984.6|70988.6|70982.6|70999.8|70987.8|70985.5|70979.5|427
1726502100000|2024-09-16 15:55:00|70988.5|70982.5|70984.7|70978.7|70993.8|70983.2|70984.6|70975.3|472
1726502400000|2024-09-16 16:00:00|70984.6|70978.6|70979.5|70973.5|70986.8|70978.6|70979.4|70967.7|391
1726502700000|2024-09-16 16:05:00|70979.8|70973.8|70978.1|70972.1|70983.2|70973.9|70976.9|70967.8|309
1726503000000|2024-09-16 16:10:00|70978|70972|70987|70975|70989.8|70978.9|70978|70972|295
1726503300000|2024-09-16 16:15:00|70987.1|70975.1|70986.8|70974.8|70991.3|70980.2|70982.9|70973.9|297
1726503600000|2024-09-16 16:20:00|70986.3|70974.3|70981|70975|70986.7|70975.3|70980.9|70970|254
1726503900000|2024-09-16 16:25:00|70980.8|70974.8|70986.1|70974.1|70990.4|70979.5|70980.8|70973|332
1726504200000|2024-09-16 16:30:00|70986.2|70974.2|70983.2|70971.2|70986.3|70974.3|70979.8|70967.8|313
1726504500000|2024-09-16 16:35:00|70983|70971|70982.9|70976.9|70986.1|70977|70981.8|70969.8|238
1726504800000|2024-09-16 16:40:00|70982.8|70976.8|70974.8|70968.8|70986|70980|70974.2|70968.2|297
1726505100000|2024-09-16 16:45:00|70974.9|70968.9|70975.6|70969.6|70977.9|70971.4|70972.2|70964.2|288
1726505400000|2024-09-16 16:50:00|70975.7|70969.7|70968.8|70962.8|70979.2|70972|70968.8|70961.8|250
1726505700000|2024-09-16 16:55:00|70968.6|70962.6|70966.2|70954.2|70970.8|70962.6|70960.5|70951.6|361
1726506000000|2024-09-16 17:00:00|70966.1|70954.1|70965.6|70959.6|70968.4|70960.9|70962.1|70953.6|354
1726506300000|2024-09-16 17:05:00|70965.5|70959.5|70968.8|70962.8|70972.4|70964.1|70962.7|70955.5|271
1726506600000|2024-09-16 17:10:00|70968.7|70962.7|70976.3|70964.3|70976.8|70966.9|70967.8|70958.9|328
1726506900000|2024-09-16 17:15:00|70977.5|70965.5|70975.6|70963.6|70980|70968|70973.8|70961.8|345
1726507200000|2024-09-16 17:20:00|70975.7|70963.7|70979.4|70967.4|70982|70970|70973|70961|279
1726507500000|2024-09-16 17:25:00|70979.5|70967.5|70982.5|70970.5|70984.9|70972.9|70978.6|70966.6|324
1726507800000|2024-09-16 17:30:00|70982.4|70970.4|70992.6|70980.6|70993.2|70981.2|70982.3|70970.3|327
1726508100000|2024-09-16 17:35:00|70992.8|70980.8|70993|70981|70994.6|70982.6|70990.5|70978.5|362
1726508400000|2024-09-16 17:40:00|70992.9|70980.9|70987.5|70981.5|70994.9|70982.9|70986.2|70977.3|279
1726508700000|2024-09-16 17:45:00|70987.4|70981.4|70983|70977|70988.3|70982.3|70982.9|70976.9|300
1726509000000|2024-09-16 17:50:00|70983.1|70977.1|70983.7|70977.7|70985.2|70979.2|70983|70977|182
1726509300000|2024-09-16 17:55:00|70983.5|70977.5|70986.3|70980.3|70987.1|70981.1|70983|70977|230
1726509600000|2024-09-16 18:00:00|70986.1|70980.1|70980.1|70974.1|70991|70980.1|70980.1|70971|363
1726509900000|2024-09-16 18:05:00|70980.2|70974.2|70985.8|70973.8|70987.4|70975.4|70979.5|70970.9|352
1726510200000|2024-09-16 18:10:00|70985.5|70973.5|70989.2|70977.2|70990.9|70980.3|70985.3|70973.5|306
1726510500000|2024-09-16 18:15:00|70989.3|70977.3|70992.8|70980.8|70994.6|70982.6|70988.8|70976.8|306
1726510800000|2024-09-16 18:20:00|70992.7|70980.7|70994.3|70982.3|70995.6|70983.6|70992.7|70980.7|341
1726511100000|2024-09-16 18:25:00|70994.1|70982.1|70993.3|70981.3|70995.1|70983.1|70991.7|70979.7|346
1726511400000|2024-09-16 18:30:00|70993.2|70981.2|70996.9|70984.9|70996.9|70984.9|70992.9|70980.9|391
1726511700000|2024-09-16 18:35:00|70996.8|70984.8|70990.8|70984.8|70997|70987.3|70990.5|70981.9|292
1726512000000|2024-09-16 18:40:00|70990.9|70984.9|70993.3|70981.3|70993.4|70984.9|70988.2|70978.9|273
1726512300000|2024-09-16 18:45:00|70993.4|70981.4|70991.2|70985.2|70993.7|70985.4|70989.3|70980.4|287
1726512600000|2024-09-16 18:50:00|70991.1|70985.1|70994.2|70988.2|70995.8|70988.4|70990.3|70982.3|324
1726512900000|2024-09-16 18:55:00|70994.1|70988.1|70994.8|70988.8|70998.1|70992.1|70994.1|70988.1|378
1726513200000|2024-09-16 19:00:00|70995|70989|70999.1|70987.1|70999.5|70991.6|70993.3|70987|367
1726513500000|2024-09-16 19:05:00|70999|70987|70998.1|70992.1|71001.9|70992.9|70995.9|70986.4|400
1726513800000|2024-09-16 19:10:00|70998|70992|70999.3|70993.3|71002.2|70993.3|70995.9|70989.3|194
1726514100000|2024-09-16 19:15:00|70999.2|70993.2|71001.7|70995.7|71009.4|70997.7|70999|70992.7|378
1726514400000|2024-09-16 19:20:00|71001.8|70995.8|70999.1|70987.1|71003.4|70996.8|70998.3|70986.9|353
1726514700000|2024-09-16 19:25:00|70999.2|70987.2|71003.5|70991.5|71004.9|70995.6|70999.1|70987.1|282
1726515000000|2024-09-16 19:30:00|71000.3|70994.3|70997.5|70985.5|71004|70995|70997.5|70985.5|357
1726515300000|2024-09-16 19:35:00|70997.4|70985.4|70994.9|70982.9|70998.6|70986.6|70991.9|70979.9|358
1726515600000|2024-09-16 19:40:00|70994.7|70982.7|70993|70981|70995.8|70983.8|70992.7|70980.7|537
1726515900000|2024-09-16 19:45:00|70993.1|70981.1|70993.8|70981.8|70996.5|70984.5|70992.5|70980.5|540
1726516200000|2024-09-16 19:50:00|70993.6|70981.6|70986.7|70974.7|70993.6|70981.6|70986.6|70974.6|492
1726516500000|2024-09-16 19:55:00|70986|70974|70981.8|70969.8|70986.9|70974.9|70979.5|70967.5|584
1726516800000|2024-09-16 20:00:00|70981.5|70969.5|70982.3|70970.3|70984|70972|70980.4|70968.4|762
1726517100000|2024-09-16 20:05:00|70982.4|70970.4|70981.7|70969.7|70983.5|70971.5|70981.5|70969.5|311
1726517400000|2024-09-16 20:10:00|70981.6|70969.6|70986.4|70974.4|70987.9|70975.9|70981.1|70969.1|338
1726517700000|2024-09-16 20:15:00|70987|70975|70983.5|70971.5|70987|70975|70982.1|70970.1|535
1726518000000|2024-09-16 20:20:00|70983.7|70971.7|70982.9|70970.9|70984|70972|70981.6|70969.6|265
1726518300000|2024-09-16 20:25:00|70983|70971|70987.2|70975.2|70987.9|70975.9|70980|70970.3|176
1726518600000|2024-09-16 20:30:00|70987.4|70975.4|70982.4|70970.4|70987.7|70975.7|70982|70970|296
1726518900000|2024-09-16 20:35:00|70982.2|70970.2|70984.1|70972.1|70984.8|70972.8|70980.4|70968.4|106
1726519200000|2024-09-16 20:40:00|70984.2|70972.2|70978.2|70966.2|70984.8|70972.8|70977.4|70965.4|106
1726519500000|2024-09-16 20:45:00|70977.7|70965.7|70976.9|70964.9|70977.8|70965.8|70976.3|70964.3|72
1726519800000|2024-09-16 20:50:00|70976.8|70964.8|70976|70964|70977|70965|70975.9|70963.9|67
1726520100000|2024-09-16 20:55:00|70975.6|70963.6|71008.3|70938.5|71008.3|70963.9|70974.1|70938.5|424
1726520400000|2024-09-16 21:00:00|71008.4|70936.6|71005.2|70927.3|71019.1|70938.5|71005.2|70923.8|26
1726520700000|2024-09-16 21:05:00|71003.2|70923.3|71006.7|70927.9|71015.3|70928.1|70999.1|70923.3|24
1726521000000|2024-09-16 21:10:00|71006.6|70928|71005.8|70927.7|71006.9|70928.3|71005|70927.1|37
1726521300000|2024-09-16 21:15:00|71006.4|70928.2|71006.7|70927.7|71006.8|70928.4|71005.7|70927.6|34
1726521600000|2024-09-16 21:20:00|71006.1|70927.6|71006.5|70929.6|71007.2|70929.6|71005.9|70927.4|26
1726521900000|2024-09-16 21:25:00|71006.6|70926.7|71001.6|70925.5|71008|70926.7|71001.6|70925.1|8
1726522200000|2024-09-16 21:30:00|71007.9|70925.1|71000.9|70933.7|71007.9|70934.5|71000.6|70925.1|73
1726522500000|2024-09-16 21:35:00|71000.8|70933.8|71000.7|70934.5|71000.8|70934.5|71000|70931.2|12
1726522800000|2024-09-16 21:40:00|70999.9|70933.2|70999.6|70935.6|71001.2|70935.6|70999.6|70930.7|22
1726523100000|2024-09-16 21:45:00|71000.3|70935.3|71003.3|70932.6|71003.5|70935.7|70999.2|70932.6|13
1726523400000|2024-09-16 21:50:00|71003.2|70931.3|71000.4|70940.7|71003.3|70940.8|71000.4|70930|45
1726523700000|2024-09-16 21:55:00|70997.7|70941.4|70995.6|70944.4|71005.1|70944.9|70994.6|70930.8|56
1726524000000|2024-09-16 22:00:00|70994.6|70944.6|70998.6|70946.2|71006.9|70948.9|70992.2|70930.5|80
1726524300000|2024-09-16 22:05:00|70998.9|70943.7|70999.7|70942.7|71004.2|70948.8|70998.5|70934|31
1726524600000|2024-09-16 22:10:00|70999.2|70942.6|70995.2|70949.2|71002.8|70949.2|70994.7|70938.2|112
1726524900000|2024-09-16 22:15:00|70996.2|70948.3|70993.7|70948.1|70996.4|70950.5|70991.7|70943.4|115
1726525200000|2024-09-16 22:20:00|70995|70947.9|70998.1|70942.2|70998.7|70949.3|70992.7|70942.2|81
1726525500000|2024-09-16 22:25:00|70996.6|70942.6|70992.4|70948.2|70996.9|70950.1|70990.6|70942.6|131
1726525800000|2024-09-16 22:30:00|70992.6|70948|70992.9|70951.7|70995.2|70954.4|70989.2|70946.1|96
1726526100000|2024-09-16 22:35:00|70993.1|70951.8|70991|70950.8|70995.4|70953.3|70990.9|70946.4|90
1726526400000|2024-09-16 22:40:00|70990.9|70952.3|70994.5|70949.9|70994.7|70953.9|70990.9|70949.5|56
1726526700000|2024-09-16 22:45:00|70994.4|70950.2|70993.7|70952.3|70995.4|70953.7|70991.9|70946.9|56
1726527000000|2024-09-16 22:50:00|70993.8|70952.4|70994.8|70949.7|70994.9|70955.1|70991.2|70949.5|82
1726527300000|2024-09-16 22:55:00|70994.9|70949.6|70992.8|70953.6|70995.1|70955.7|70992.1|70949.2|80
1726527600000|2024-09-16 23:00:00|70991.2|70955.4|70993.1|70954.2|70993.3|70957.8|70990.6|70952.7|136
1726527900000|2024-09-16 23:05:00|70993.2|70954|70994.7|70964.6|71000.8|70965|70991.2|70954|157
1726528200000|2024-09-16 23:10:00|70985.6|70973.6|70992.4|70980.4|70999.5|70980.4|70985.6|70967.2|133
1726528500000|2024-09-16 23:15:00|70992.3|70980.3|71015.8|70983.8|71018.2|71006.2|70990.6|70978.6|122
1726528800000|2024-09-16 23:20:00|71015.7|70993.7|70999.7|70961.9|71015.7|70993.7|70989.6|70961.9|149
1726529100000|2024-09-16 23:25:00|70998.5|70963.1|70985.8|70973.8|70998.7|70973.9|70984.1|70959.1|89
1726529400000|2024-09-16 23:30:00|70985.6|70973.6|70984.4|70972.4|70995.7|70973.6|70984|70962.3|85
1726529700000|2024-09-16 23:35:00|70984.5|70972.5|70984.3|70972.3|70995.8|70973.1|70983.9|70963.1|88
1726530000000|2024-09-16 23:40:00|70984.2|70972.2|70982.8|70970.8|70992.9|70972.3|70981.5|70950.4|129
1726530300000|2024-09-16 23:45:00|70982.9|70970.9|70982.6|70970.6|70985.1|70973.1|70971.5|70959.5|312
1726530600000|2024-09-16 23:50:00|70982.8|70970.8|70989.1|70977.1|70989.4|70977.4|70973.7|70961.7|361
1726530900000|2024-09-16 23:55:00|70989.2|70977.2|70982.4|70970.4|70989.9|70977.9|70977.3|70965.3|378
1726531200000|2024-09-17 00:00:00|70981.6|70969.6|70980.4|70968.4|70986.1|70974.1|70975.3|70963.3|495
1726531500000|2024-09-17 00:05:00|70980.5|70968.5|70974.6|70962.6|70980.5|70968.5|70973|70961|414
1726531800000|2024-09-17 00:10:00|70974.5|70962.5|70974.8|70962.8|70983.2|70971.2|70973.2|70961.2|179
1726532100000|2024-09-17 00:15:00|70974.9|70962.9|70983.6|70971.6|70983.6|70971.6|70972.2|70960.2|292
1726532400000|2024-09-17 00:20:00|70983.4|70971.4|70982.1|70970.1|70985.2|70973.2|70978.2|70966.2|277
1726532700000|2024-09-17 00:25:00|70982.2|70970.2|70987.5|70975.5|70990.5|70978.5|70982.2|70970.2|271
1726533000000|2024-09-17 00:30:00|70987.4|70975.4|70984.9|70972.9|70987.4|70975.4|70977.9|70965.9|349
1726533300000|2024-09-17 00:35:00|70985.6|70973.6|70996.3|70984.3|70997.6|70985.6|70981.4|70969.4|302
1726533600000|2024-09-17 00:40:00|70996.4|70984.4|70999.6|70987.6|71000.3|70988.3|70992.5|70980.5|257
1726533900000|2024-09-17 00:45:00|70999.8|70987.8|71012.8|71000.8|71015.6|71003.6|70999.7|70987.7|269
1726534200000|2024-09-17 00:50:00|71012.7|71000.7|71011.9|70999.9|71014.4|71002.4|70998.1|70986.1|314
1726534500000|2024-09-17 00:55:00|71012|71000|71009.3|70997.3|71015.1|71003.1|71006.5|70994.5|288
1726534800000|2024-09-17 01:00:00|71010.6|70998.6|71011.8|70999.8|71014|71002|71004.7|70992.7|267
1726535100000|2024-09-17 01:05:00|71011.9|70999.9|71011.8|70999.8|71028.4|71016.4|71011|70999|317
1726535400000|2024-09-17 01:10:00|71011.9|70999.9|71006.7|70994.7|71012.9|71000.9|71003.9|70991.9|315
1726535700000|2024-09-17 01:15:00|71006.8|70994.8|71012.1|71000.1|71016.6|71004.6|71000.2|70988.2|343
1726536000000|2024-09-17 01:20:00|71014.2|71002.2|71010.7|70998.7|71015.3|71003.3|71005|70993|258
1726536300000|2024-09-17 01:25:00|71010.6|70998.6|71012|71000|71014.8|71002.8|71009.3|70997.3|230
1726536600000|2024-09-17 01:30:00|71011.9|70999.9|71011.8|70999.8|71014.1|71002.1|71009.8|70997.8|216
1726536900000|2024-09-17 01:35:00|71012.1|71000.1|70997.9|70985.9|71019.9|71010.6|70994.4|70982.4|354
1726537200000|2024-09-17 01:40:00|70998|70986|70994.9|70982.9|70998.6|70986.6|70986.9|70974.9|319
1726537500000|2024-09-17 01:45:00|70994.1|70982.1|71003.3|70991.3|71003.9|70991.9|70988.8|70976.8|303
1726537800000|2024-09-17 01:50:00|71003.2|70991.2|70988.7|70976.7|71006.3|70994.3|70988|70976|311
1726538100000|2024-09-17 01:55:00|70988.4|70976.4|70984.8|70972.8|70995.6|70983.6|70977.4|70965.4|427
1726538400000|2024-09-17 02:00:00|70984.7|70972.7|70964.2|70952.2|70989.2|70977.2|70959.9|70947.9|359
1726538700000|2024-09-17 02:05:00|70963.6|70951.6|70963.8|70951.8|70967.4|70955.4|70956.1|70944.1|336
1726539000000|2024-09-17 02:10:00|70963.4|70951.4|70964.1|70952.1|70965.7|70953.7|70955.1|70943.1|370
1726539300000|2024-09-17 02:15:00|70963.8|70951.8|70974.4|70962.4|70976.5|70964.5|70961.7|70949.7|274
1726539600000|2024-09-17 02:20:00|70974.5|70962.5|70974.7|70962.7|70983.5|70971.5|70972.4|70960.4|250
1726539900000|2024-09-17 02:25:00|70974.6|70962.6|70939.8|70927.8|70976|70964|70938.3|70926.3|303
1726540200000|2024-09-17 02:30:00|70939.7|70927.7|70935.7|70923.7|70947.4|70935.4|70931.8|70919.8|336
1726540500000|2024-09-17 02:35:00|70935.4|70923.4|70946.7|70934.7|70947.2|70935.2|70935.3|70923.3|247
1726540800000|2024-09-17 02:40:00|70946.9|70934.9|70948.2|70936.2|70948.9|70936.9|70945.2|70933.2|209
1726541100000|2024-09-17 02:45:00|70948.3|70936.3|70952|70940|70956.7|70944.7|70947.7|70935.7|182
1726541400000|2024-09-17 02:50:00|70952.1|70940.1|70961.1|70949.1|70962.1|70950.1|70950.2|70938.2|203
1726541700000|2024-09-17 02:55:00|70957.6|70945.6|70968.9|70956.9|70969.1|70959.9|70955.4|70943.4|232
1726542000000|2024-09-17 03:00:00|70968.8|70956.8|70964.5|70952.5|70972.8|70960.8|70960.2|70948.2|281
1726542300000|2024-09-17 03:05:00|70964.4|70952.4|70967.8|70955.8|70968.2|70959.3|70961.1|70949.1|245
1726542600000|2024-09-17 03:10:00|70967.9|70955.9|70959|70947|70970.2|70958.2|70954.2|70942.2|254
1726542900000|2024-09-17 03:15:00|70958.9|70946.9|70951.4|70939.4|70961.6|70949.6|70947.5|70935.6|226
1726543200000|2024-09-17 03:20:00|70951.3|70939.3|70944.4|70932.4|70951.3|70939.3|70943.5|70931.5|227
1726543500000|2024-09-17 03:25:00|70944.3|70932.3|70955.4|70943.4|70958.3|70946.3|70943.7|70931.7|254
1726543800000|2024-09-17 03:30:00|70955.5|70943.5|70965.1|70953.1|70967|70955|70955.5|70943.5|333
1726544100000|2024-09-17 03:35:00|70965|70953|70958.8|70946.8|70965.1|70953.1|70954.9|70942.9|285
1726544400000|2024-09-17 03:40:00|70958.9|70946.9|70966.4|70954.4|70968.2|70956.2|70956.2|70944.2|331
1726544700000|2024-09-17 03:45:00|70967|70955|70956.5|70944.5|70970.9|70958.9|70956.5|70944.5|251
1726545000000|2024-09-17 03:50:00|70956.3|70944.3|70961.6|70949.6|70965.2|70953.2|70955|70943|256
1726545300000|2024-09-17 03:55:00|70961.7|70949.7|70969.2|70957.2|70969.6|70957.6|70961.1|70949.1|230
1726545600000|2024-09-17 04:00:00|70969.1|70957.1|70970.8|70958.8|70974.6|70965.5|70968.5|70957|208
1726545900000|2024-09-17 04:05:00|70970.7|70958.7|70981.9|70969.9|70982.6|70970.6|70967.8|70955.8|229
1726546200000|2024-09-17 04:10:00|70981.4|70969.4|70985|70973|70987.9|70975.9|70980.9|70968.9|233
1726546500000|2024-09-17 04:15:00|70985.1|70973.1|70987.3|70975.3|70991.8|70979.8|70985.1|70973.1|222
1726546800000|2024-09-17 04:20:00|70987.5|70975.5|70981.3|70969.3|70992|70980|70981.2|70969.2|269
1726547100000|2024-09-17 04:25:00|70981.1|70969.1|70980.5|70968.5|70985.3|70973.3|70976.8|70964.8|230
1726547400000|2024-09-17 04:30:00|70979.4|70967.4|70980.6|70968.6|70984|70972|70977.9|70965.9|245
1726547700000|2024-09-17 04:35:00|70980.5|70968.5|70976.4|70964.4|70984.2|70972.2|70975.7|70963.7|241
1726548000000|2024-09-17 04:40:00|70976.3|70964.3|70973.9|70961.9|70977|70965|70971.5|70959.5|210
1726548300000|2024-09-17 04:45:00|70974|70962|70971.3|70959.3|70974.8|70964.5|70968.7|70958|237
1726548600000|2024-09-17 04:50:00|70971.4|70959.4|70967.4|70961.4|70974.7|70966.1|70966|70957.4|168
1726548900000|2024-09-17 04:55:00|70967.5|70961.5|70980.1|70968.1|70983.1|70971.1|70967.4|70961.4|179
1726549200000|2024-09-17 05:00:00|70979.8|70967.8|70982.4|70970.4|70987.6|70977.2|70974|70962|310
1726549500000|2024-09-17 05:05:00|70982.5|70970.5|70982.4|70970.4|70987.1|70975.1|70982.1|70970.1|159
1726549800000|2024-09-17 05:10:00|70982.5|70970.5|70977.6|70965.6|70987.5|70977.6|70977.3|70965.3|194
1726550100000|2024-09-17 05:15:00|70976.9|70964.9|70970.8|70964.8|70978.8|70966.8|70968.7|70961.1|250
1726550400000|2024-09-17 05:20:00|70970.6|70964.6|70966.8|70960.8|70971.4|70965.4|70963|70954.3|195
1726550700000|2024-09-17 05:25:00|70966.7|70960.7|70959.8|70953.8|70968.8|70961.2|70957.4|70949.4|231
1726551000000|2024-09-17 05:30:00|70959.6|70953.6|70952.8|70940.8|70967.2|70955.2|70948.7|70936.7|269
1726551300000|2024-09-17 05:35:00|70952.9|70940.9|70968.2|70956.2|70969.7|70957.7|70952.3|70940.3|292
1726551600000|2024-09-17 05:40:00|70968.3|70956.3|70968|70956|70970.3|70958.3|70962.4|70950.4|179
1726551900000|2024-09-17 05:45:00|70968.2|70956.2|70968|70956|70969.4|70957.4|70964.9|70952.9|209
1726552200000|2024-09-17 05:50:00|70968.1|70956.1|70986.2|70974.2|70987.9|70975.9|70965.7|70953.7|278
1726552500000|2024-09-17 05:55:00|70986.1|70974.1|70988.8|70976.8|70993.3|70981.3|70979|70967|296
1726552800000|2024-09-17 06:00:00|70989.3|70977.3|70982.2|70970.2|70996.1|70984.1|70982|70970|446
1726553100000|2024-09-17 06:05:00|70982|70970|70983.8|70971.8|70989.2|70980|70976.4|70967.6|343
1726553400000|2024-09-17 06:10:00|70983.5|70971.5|70992.1|70980.1|70994.9|70982.9|70982.5|70970.5|419
1726553700000|2024-09-17 06:15:00|70992.2|70980.2|71009.6|70997.6|71012.3|71000.3|70991.5|70980.1|416
1726554000000|2024-09-17 06:20:00|71009.8|70997.8|70993.9|70981.9|71011.6|70999.6|70992.8|70980.8|443
1726554300000|2024-09-17 06:25:00|70993.8|70981.8|70997.8|70985.8|71001.5|70989.5|70988.2|70976.2|362
1726554600000|2024-09-17 06:30:00|70997.7|70985.7|70999.6|70987.6|71004.8|70992.8|70993.1|70981.1|387
1726554900000|2024-09-17 06:35:00|70999.7|70987.7|70998.1|70992.1|71001.1|70992.2|70993.8|70981.8|400
1726555200000|2024-09-17 06:40:00|70998|70992|70998.3|70992.3|71009.6|70997.6|70992.3|70985|430
1726555500000|2024-09-17 06:45:00|70998.4|70992.4|71000.7|70994.7|71003.1|70995.5|70989.1|70980.3|414
1726555800000|2024-09-17 06:50:00|71000.8|70994.8|71001.3|70989.3|71004.3|70996.4|70992|70983|350
1726556100000|2024-09-17 06:55:00|71001.1|70989.1|71002.5|70990.5|71008.7|71000.2|70999.7|70989.1|363
1726556400000|2024-09-17 07:00:00|71002.3|70990.3|70994.7|70982.7|71003.1|70994.8|70991.5|70982.2|512
1726556700000|2024-09-17 07:05:00|70994.4|70982.4|70998.4|70986.4|71005.8|70996.9|70992.3|70980.3|510
1726557000000|2024-09-17 07:10:00|70998.3|70986.3|70997.8|70985.8|71002.1|70994|70990.5|70982.4|483
1726557300000|2024-09-17 07:15:00|70998|70986|71000.9|70994.9|71008|70999|70991.5|70982.5|411
1726557600000|2024-09-17 07:20:00|71001|70995|70987.1|70975.1|71004.8|70995.8|70983.3|70974.8|482
1726557900000|2024-09-17 07:25:00|70987.2|70975.2|70989.6|70983.6|70990.6|70984|70982.8|70975.2|319
1726558200000|2024-09-17 07:30:00|70989.5|70983.5|70987.2|70975.2|70990.5|70984.2|70980|70971.2|364
1726558500000|2024-09-17 07:35:00|70987.3|70975.3|70992.1|70980.1|70993.4|70984.9|70985.7|70975.2|293
1726558800000|2024-09-17 07:40:00|70991.4|70979.4|70975.2|70963.2|70991.4|70982|70973.2|70962.9|394
1726559100000|2024-09-17 07:45:00|70975.1|70963.1|70992.7|70980.7|70995.5|70983.7|70970|70958|502
1726559400000|2024-09-17 07:50:00|70992.8|70980.8|70976.4|70964.4|70992.8|70980.8|70975.3|70964|389
1726559700000|2024-09-17 07:55:00|70976.5|70964.5|70974.1|70968.1|70983.7|70971.7|70973.2|70961.2|522
1726560000000|2024-09-17 08:00:00|70974.2|70968.2|70982.9|70976.9|70988.3|70980.1|70973.8|70964.6|357
1726560300000|2024-09-17 08:05:00|70983|70977|70983.7|70977.7|70990.5|70982|70982.5|70976.5|306
1726560600000|2024-09-17 08:10:00|70983.5|70977.5|70991.2|70985.2|70991.6|70985.6|70980.2|70974.2|278
1726560900000|2024-09-17 08:15:00|70991.3|70985.3|70982.1|70976.1|70991.4|70985.4|70981.8|70975.8|311
1726561200000|2024-09-17 08:20:00|70982.2|70976.2|70974.3|70962.3|70982.9|70976.2|70968.2|70959.8|314
1726561500000|2024-09-17 08:25:00|70972.9|70966.9|70975|70969|70982.3|70973.3|70970.2|70964.2|335
1726561800000|2024-09-17 08:30:00|70974.9|70968.9|70975.1|70963.1|70977.4|70969.1|70968.5|70958.9|277
1726562100000|2024-09-17 08:35:00|70975.2|70963.2|70974.3|70962.3|70986.3|70976.3|70970.8|70958.8|317
1726562400000|2024-09-17 08:40:00|70974.2|70962.2|70972.1|70966.1|70976.2|70967.7|70963.1|70953.8|363
1726562700000|2024-09-17 08:45:00|70972.2|70966.2|70959|70947|70975.9|70966.2|70955.7|70943.7|376
1726563000000|2024-09-17 08:50:00|70959.1|70947.1|70961.3|70949.3|70966.8|70954.8|70950.8|70938.8|393
1726563300000|2024-09-17 08:55:00|70961.5|70949.5|70964|70952|70974.6|70962.6|70956.3|70947.3|609
1726563600000|2024-09-17 09:00:00|70964.1|70952.1|70963.3|70957.3|70972.2|70963.4|70957.7|70948.6|479
1726563900000|2024-09-17 09:05:00|70962.9|70956.9|70961.7|70955.7|70964.8|70958.8|70954.7|70948.7|366
1726564200000|2024-09-17 09:10:00|70961.6|70955.6|70959.9|70947.9|70965.1|70957.1|70956.9|70945.6|307
1726564500000|2024-09-17 09:15:00|70960|70948|70957.5|70945.5|70962.1|70955.2|70956.2|70945.5|317
1726564800000|2024-09-17 09:20:00|70957.6|70945.6|70948.6|70936.6|70958.1|70946.1|70946.6|70934.6|404
1726565100000|2024-09-17 09:25:00|70948.7|70936.7|70938.7|70926.7|70949.6|70937.6|70936.4|70924.4|436
1726565400000|2024-09-17 09:30:00|70938.6|70926.6|70942.7|70930.7|70945.6|70933.6|70936.3|70924.3|418
1726565700000|2024-09-17 09:35:00|70942.6|70930.6|70940.8|70934.8|70946.7|70939.2|70937.7|70930.4|300
1726566000000|2024-09-17 09:40:00|70940.7|70934.7|70951.9|70939.9|70953|70945.9|70940.7|70932.9|277
1726566300000|2024-09-17 09:45:00|70952.2|70940.2|70951.7|70939.7|70956.2|70947|70949.6|70938.5|356
1726566600000|2024-09-17 09:50:00|70951.6|70939.6|70948.2|70936.2|70954.3|70942.5|70945.9|70933.9|332
1726566900000|2024-09-17 09:55:00|70948.5|70936.5|70947.7|70935.7|70951.7|70939.7|70946.9|70934.9|305
1726567200000|2024-09-17 10:00:00|70947.1|70935.1|70935.3|70923.3|70947.1|70935.1|70935.3|70923.3|355
1726567500000|2024-09-17 10:05:00|70935.5|70923.5|70938.4|70926.4|70939.5|70927.5|70933.9|70921.9|252
1726567800000|2024-09-17 10:10:00|70938.5|70926.5|70935.9|70923.9|70942.3|70930.3|70933.2|70923.8|205
1726568100000|2024-09-17 10:15:00|70936|70924|70935.8|70923.8|70945.9|70936.8|70935.8|70923.8|270
1726568400000|2024-09-17 10:20:00|70935.9|70923.9|70937.6|70925.6|70940|70928|70933|70921|205
1726568700000|2024-09-17 10:25:00|70936.9|70924.9|70938.3|70932.3|70945.1|70933.1|70936.6|70924.6|347
1726569000000|2024-09-17 10:30:00|70938.4|70932.4|70939.2|70927.2|70946.4|70934.4|70937.9|70925.9|252
1726569300000|2024-09-17 10:35:00|70939.1|70927.1|70946|70934|70946.9|70936.5|70938.7|70926.7|229
1726569600000|2024-09-17 10:40:00|70946.1|70934.1|70952.9|70940.9|70954.3|70942.3|70945.8|70933.8|286
1726569900000|2024-09-17 10:45:00|70953.7|70941.7|70955.9|70943.9|70957.2|70947.9|70952.3|70940.3|194
1726570200000|2024-09-17 10:50:00|70952.7|70946.7|70958|70946|70959.1|70947.3|70950.1|70940.8|222
1726570500000|2024-09-17 10:55:00|70958.1|70946.1|70953.5|70947.5|70959.3|70948.2|70952.6|70941.8|363
1726570800000|2024-09-17 11:00:00|70953.4|70947.4|70957|70945|70957|70947.8|70952.5|70941|405
1726571100000|2024-09-17 11:05:00|70956.8|70944.8|70958.7|70946.7|70962.3|70950.3|70954.8|70942.8|276
1726571400000|2024-09-17 11:10:00|70958.5|70946.5|70958|70946|70960.4|70949.7|70955.6|70943.7|254
1726571700000|2024-09-17 11:15:00|70958.7|70946.7|70957|70951|70961.8|70952.3|70954.1|70943.5|246
1726572000000|2024-09-17 11:20:00|70957.1|70951.1|70956.1|70950.1|70957.2|70951.2|70954.6|70948.6|194
1726572300000|2024-09-17 11:25:00|70955.9|70949.9|70954.9|70948.9|70958|70952|70954.9|70948.9|249
1726572600000|2024-09-17 11:30:00|70954.8|70948.8|70953.8|70947.8|70957.4|70951.4|70952.2|70946.2|277
1726572900000|2024-09-17 11:35:00|70953.7|70947.7|70951.3|70945.3|70955.8|70947.8|70945.1|70933.3|265
1726573200000|2024-09-17 11:40:00|70951.2|70945.2|70949|70943|70954.5|70945.7|70947.3|70938.4|264
1726573500000|2024-09-17 11:45:00|70948.9|70942.9|70942.7|70936.7|70949|70943|70937.4|70928.1|265
1726573800000|2024-09-17 11:50:00|70942.8|70936.8|70946.5|70940.5|70948|70942|70942.8|70936.8|249
1726574100000|2024-09-17 11:55:00|70946.6|70940.6|70945.4|70939.4|70948.4|70942.3|70943.8|70932.8|428
1726574400000|2024-09-17 12:00:00|70945.5|70939.5|70949.4|70937.4|70953.6|70943.2|70944|70932|351
1726574700000|2024-09-17 12:05:00|70949.3|70937.3|70945.3|70933.3|70950.2|70938.2|70938.8|70926.8|255
1726575000000|2024-09-17 12:10:00|70945.4|70933.4|70943.6|70931.6|70946.3|70934.3|70939.3|70927.3|247
1726575300000|2024-09-17 12:15:00|70943.5|70931.5|70944.9|70932.9|70947.1|70937.3|70941.5|70930.8|280
1726575600000|2024-09-17 12:20:00|70945|70933|70937|70931|70946.6|70938.4|70936.7|70925.5|317
1726575900000|2024-09-17 12:25:00|70936|70930|70956.9|70944.9|70958.9|70946.9|70935.8|70926.1|424
1726576200000|2024-09-17 12:30:00|70964.4|70924.1|70981|70969|70989.4|70977.4|70931.7|70906.7|887
1726576500000|2024-09-17 12:35:00|70981.9|70969.9|70996.3|70984.3|70996.7|70985.4|70974.5|70962.5|786
1726576800000|2024-09-17 12:40:00|70996.9|70984.9|70997|70985|71002|70990|70983.4|70972.9|689
1726577100000|2024-09-17 12:45:00|70997.1|70985.1|70997.1|70985.1|71001.6|70989.6|70987.3|70975.3|553
1726577400000|2024-09-17 12:50:00|70997|70985|70991.9|70985.9|71009.4|70997.4|70991.2|70982.7|535
1726577700000|2024-09-17 12:55:00|70991.8|70985.8|71003|70991|71014.4|71002.4|70991.8|70985.8|594
1726578000000|2024-09-17 13:00:00|71002.6|70990.6|71014.1|71002.1|71014.7|71004|70991.4|70979.4|455
1726578300000|2024-09-17 13:05:00|71014.2|71002.2|70996.4|70984.4|71015.9|71006.6|70989.7|70977.7|529
1726578600000|2024-09-17 13:10:00|70996.5|70984.5|70989.6|70977.6|71005.8|70993.8|70988.2|70976.2|428
1726578900000|2024-09-17 13:15:00|70990|70978|70993.2|70981.2|70998.1|70988|70985.3|70973.3|570
1726579200000|2024-09-17 13:20:00|70992.9|70980.9|70996.3|70990.3|70999.8|70990.8|70987.4|70975.4|547
1726579500000|2024-09-17 13:25:00|70996.2|70990.2|71004.2|70992.2|71006.5|70995.6|70990.9|70983|484
1726579800000|2024-09-17 13:30:00|71005|70993|71014.9|71002.9|71021.9|71011.3|71004.9|70992.9|638
1726580100000|2024-09-17 13:35:00|71014.6|71002.6|71016.3|71010.3|71017.9|71011.9|71004.7|70997.4|513
1726580400000|2024-09-17 13:40:00|71016.2|71010.2|71015|71003|71018.4|71012.4|71007.5|70998.9|445
1726580700000|2024-09-17 13:45:00|71015.5|71003.5|71025.1|71013.1|71030.7|71018.7|71014.2|71003.2|481
1726581000000|2024-09-17 13:50:00|71025.5|71013.5|71033.1|71021.1|71034.4|71022.4|71017.1|71008.3|541
1726581300000|2024-09-17 13:55:00|71033|71021|71041.4|71029.4|71044.7|71032.7|71031.6|71019.6|534
1726581600000|2024-09-17 14:00:00|71041.6|71029.6|71049.2|71037.2|71050.8|71038.9|71031.1|71019.1|556
1726581900000|2024-09-17 14:05:00|71049.1|71037.1|71035.3|71029.3|71050.7|71038.7|71032|71023.8|493
1726582200000|2024-09-17 14:10:00|71034.9|71028.9|71025.4|71019.4|71037.2|71030.2|71024|71017.6|493
1726582500000|2024-09-17 14:15:00|71025.8|71019.8|71026|71020|71027|71021|71018.4|71008.8|467
1726582800000|2024-09-17 14:20:00|71025.8|71019.8|71028.7|71022.7|71032.7|71026.7|71019.2|71013.2|550
1726583100000|2024-09-17 14:25:00|71028.8|71022.8|71048.5|71042.5|71051.9|71045.8|71028.1|71022.1|443
1726583400000|2024-09-17 14:30:00|71048.1|71042.1|71068.7|71056.7|71081.5|71073.4|71048.1|71042.1|564
1726583700000|2024-09-17 14:35:00|71067|71055|71064.1|71058.1|71076.6|71064.6|71060|71053.1|535
1726584000000|2024-09-17 14:40:00|71064|71058|71073.7|71067.7|71075|71069|71062.2|71056.2|413
1726584300000|2024-09-17 14:45:00|71073.6|71067.6|71094.8|71088.8|71101.6|71091.7|71073|71067|532
1726584600000|2024-09-17 14:50:00|71094.9|71088.9|71088.3|71082.3|71102|71092.4|71076.1|71070.1|562
1726584900000|2024-09-17 14:55:00|71088|71082|71085.3|71073.3|71093.5|71085.8|71073|71067|605
1726585200000|2024-09-17 15:00:00|71085.1|71073.1|71087.9|71081.9|71091.9|71085.9|71079.6|71070.1|425
1726585500000|2024-09-17 15:05:00|71088.1|71082.1|71099.6|71087.6|71100.5|71089.9|71088|71080.8|379
1726585800000|2024-09-17 15:10:00|71099.5|71087.5|71090.7|71084.7|71100.3|71089.3|71088.7|71079.2|320
1726586100000|2024-09-17 15:15:00|71090.6|71084.6|71100|71088|71101.9|71091.2|71090.1|71084.1|323
1726586400000|2024-09-17 15:20:00|71100.3|71088.3|71099.3|71087.3|71101|71089.8|71091|71079.9|390
1726586700000|2024-09-17 15:25:00|71099.4|71087.4|71096.2|71084.2|71101.9|71091.3|71093.9|71083.2|334
1726587000000|2024-09-17 15:30:00|71095.6|71083.6|71094.9|71082.9|71096.5|71087.7|71085.9|71076.7|319
1726587300000|2024-09-17 15:35:00|71095|71083|71095.9|71083.9|71097.1|71085.1|71089.9|71077.9|334
1726587600000|2024-09-17 15:40:00|71095.8|71083.8|71093.1|71087.1|71097.2|71088.5|71090.9|71081.7|311
1726587900000|2024-09-17 15:45:00|71093|71087|71091.5|71085.5|71097.6|71089.6|71088|71078.8|318
1726588200000|2024-09-17 15:50:00|71091.3|71085.3|71083.9|71077.9|71091.4|71085.4|71082.8|71076.8|303
1726588500000|2024-09-17 15:55:00|71083.8|71077.8|71089|71083|71093.4|71084.8|71082.4|71073.9|385
1726588800000|2024-09-17 16:00:00|71088.9|71082.9|71089.5|71083.5|71093.4|71086.4|71087|71081|414
1726589100000|2024-09-17 16:05:00|71089.4|71083.4|71086.3|71080.3|71090.5|71084.5|71085.8|71079.8|254
1726589400000|2024-09-17 16:10:00|71086.2|71080.2|71088|71082|71089.3|71082.1|71082.2|71074.1|265
1726589700000|2024-09-17 16:15:00|71088.1|71082.1|71092.4|71086.4|71096.3|71090.3|71086.9|71080.9|338
1726590000000|2024-09-17 16:20:00|71092.5|71086.5|71097.7|71085.7|71098.4|71089.8|71089|71083|393
1726590300000|2024-09-17 16:25:00|71097.6|71085.6|71095.3|71089.3|71099.3|71090.4|71093.2|71083.6|351
1726590600000|2024-09-17 16:30:00|71095.4|71089.4|71094.6|71088.6|71100.3|71091.6|71093.6|71086.2|317
1726590900000|2024-09-17 16:35:00|71094.7|71088.7|71087.1|71081.1|71095|71089|71086.1|71078.9|389
1726591200000|2024-09-17 16:40:00|71088.1|71082.1|71087|71081|71090.5|71083.2|71083.2|71075.8|412
1726591500000|2024-09-17 16:45:00|71087.3|71081.3|71087.2|71075.2|71091.4|71081.6|71083|71071|363
1726591800000|2024-09-17 16:50:00|71087.3|71075.3|71090|71078|71091|71079|71079|71069.7|373
1726592100000|2024-09-17 16:55:00|71090.1|71078.1|71085.3|71079.3|71091.5|71081.2|71083.8|71074.9|548
1726592400000|2024-09-17 17:00:00|71085|71079|71089.6|71083.6|71099|71087|71082.7|71074.3|753
1726592700000|2024-09-17 17:05:00|71089.5|71083.5|71098.4|71086.4|71099.7|71088.3|71089.1|71079.3|487
1726593000000|2024-09-17 17:10:00|71098.1|71086.1|71095|71083|71102.6|71090.6|71093.9|71081.9|501
1726593300000|2024-09-17 17:15:00|71094.9|71082.9|71092.2|71086.2|71096|71086.8|71089.9|71080.4|492
1726593600000|2024-09-17 17:20:00|71092.3|71086.3|71089.1|71083.1|71093.3|71086.3|71088.4|71079.6|379
1726593900000|2024-09-17 17:25:00|71089.3|71083.3|71091.3|71085.3|71095.2|71086.1|71088.3|71078.9|418
1726594200000|2024-09-17 17:30:00|71091.7|71085.7|71098|71092|71098.6|71092.6|71090.5|71083.2|356
1726594500000|2024-09-17 17:35:00|71098.1|71092.1|71104.9|71092.9|71105.2|71093.5|71097.3|71086.6|325
1726594800000|2024-09-17 17:40:00|71104.8|71092.8|71104.5|71092.5|71106.8|71097.1|71100.1|71091.2|369
1726595100000|2024-09-17 17:45:00|71104.6|71092.6|71100.8|71088.8|71104.8|71092.8|71093.3|71085.2|330
1726595400000|2024-09-17 17:50:00|71100.7|71088.7|71095.1|71089.1|71100.7|71091.4|71093.9|71087.2|303
1726595700000|2024-09-17 17:55:00|71095.2|71089.2|71098.9|71092.9|71102|71093.9|71094.7|71088.5|467
1726596000000|2024-09-17 18:00:00|71099.2|71093.2|71096|71090|71099.3|71093.3|71092.7|71086.1|600
1726596300000|2024-09-17 18:05:00|71095.8|71089.8|71095.5|71089.5|71099.3|71093.3|71094.8|71088.8|450
1726596600000|2024-09-17 18:10:00|71095.6|71089.6|71095.7|71089.7|71097.2|71091.2|71094.1|71088.1|565
1726596900000|2024-09-17 18:15:00|71095.4|71089.4|71099|71093|71100.7|71094.7|71094.4|71088.4|387
1726597200000|2024-09-17 18:20:00|71098.9|71092.9|71097.9|71091.9|71101.6|71094.3|71096.9|71089.5|342
1726597500000|2024-09-17 18:25:00|71097.8|71091.8|71093.6|71087.6|71100.4|71093.2|71093.4|71086.8|494
1726597800000|2024-09-17 18:30:00|71093.7|71087.7|71095.9|71089.9|71099.6|71092.2|71092.1|71083.4|365
1726598100000|2024-09-17 18:35:00|71096.1|71090.1|71097|71091|71098|71091.3|71092.6|71083.8|491
1726598400000|2024-09-17 18:40:00|71097.1|71091.1|71096.7|71090.7|71098.7|71092.7|71095.8|71089.8|260
1726598700000|2024-09-17 18:45:00|71096.9|71090.9|71091.2|71085.2|71096.9|71090.9|71090|71081.3|348
1726599000000|2024-09-17 18:50:00|71090.8|71084.8|71093.2|71087.2|71099|71089.6|71086.9|71080.9|508
1726599300000|2024-09-17 18:55:00|71093.4|71087.4|71098.8|71086.8|71100.3|71089.9|71093|71083.9|534
1726599600000|2024-09-17 19:00:00|71098.7|71086.7|71095.9|71089.9|71100.2|71091|71094.2|71084.8|764
1726599900000|2024-09-17 19:05:00|71096|71090|71096.7|71090.7|71099.4|71091|71094.2|71085.9|734
1726600200000|2024-09-17 19:10:00|71096.8|71090.8|71098|71092|71101|71092.8|71096.6|71088.9|543
1726600500000|2024-09-17 19:15:00|71097.9|71091.9|71099.2|71093.2|71100.8|71093.6|71096.6|71088.6|392
1726600800000|2024-09-17 19:20:00|71099.3|71093.3|71099.9|71093.9|71103.1|71094.6|71098.6|71090.7|418
1726601100000|2024-09-17 19:25:00|71099.8|71093.8|71105.6|71093.6|71105.9|71096.7|71099|71090.6|512
1726601400000|2024-09-17 19:30:00|71102.7|71096.7|71105.6|71093.6|71105.8|71096.7|71098.9|71091.4|301
1726601700000|2024-09-17 19:35:00|71105.8|71093.8|71109.6|71097.6|71110.2|71099.3|71102.7|71093.6|397
1726602000000|2024-09-17 19:40:00|71109.5|71097.5|71112.7|71100.7|71113.3|71102.9|71108.2|71097.1|548
1726602300000|2024-09-17 19:45:00|71109.6|71103.6|71112.4|71100.4|71115|71105.3|71109.6|71099|437
1726602600000|2024-09-17 19:50:00|71112.5|71100.5|71113.7|71101.7|71114.7|71104.3|71109|71100.3|416
1726602900000|2024-09-17 19:55:00|71113.8|71101.8|71114.5|71102.5|71115.4|71106.4|71110.7|71101.3|562
1726603200000|2024-09-17 20:00:00|71114.3|71102.3|71114.5|71102.5|71115.7|71106.8|71110.8|71101.6|483
1726603500000|2024-09-17 20:05:00|71114.4|71102.4|71117.3|71105.3|71117.9|71108.4|71111.6|71102.3|289
1726603800000|2024-09-17 20:10:00|71117.2|71105.2|71117|71105|71118.2|71109|71114.7|71104.8|325
1726604100000|2024-09-17 20:15:00|71116.9|71104.9|71116.4|71104.4|71117.5|71108.4|71113.9|71103.5|428
1726604400000|2024-09-17 20:20:00|71116.5|71104.5|71118.6|71106.6|71119|71107|71116|71104|420
1726604700000|2024-09-17 20:25:00|71118.5|71106.5|71120.4|71108.4|71121.7|71109.7|71118.5|71106.5|387
1726605000000|2024-09-17 20:30:00|71120.2|71108.2|71121.2|71109.2|71121.8|71109.8|71119.4|71107.4|514
1726605300000|2024-09-17 20:35:00|71121.1|71109.1|71120.3|71108.3|71121.2|71109.2|71118.3|71106.3|504
1726605600000|2024-09-17 20:40:00|71119.9|71107.9|71120.8|71108.8|71121.5|71109.5|71119.7|71107.7|295
1726605900000|2024-09-17 20:45:00|71120.3|71108.3|71120.6|71108.6|71121.5|71109.5|71118.6|71106.6|209
1726606200000|2024-09-17 20:50:00|71120.7|71108.7|71120.7|71108.7|71122.5|71110.5|71120.2|71108.2|196
1726606500000|2024-09-17 20:55:00|71121.3|71109.3|71131.9|71086.6|71131.9|71111.6|71117.2|71086.6|475
1726606800000|2024-09-17 21:00:00|71132.2|71086.5|71132.3|71080.6|71142.5|71086.5|71131|71071.3|26
1726607100000|2024-09-17 21:05:00|71132.1|71080.3|71130.4|71081.1|71133.1|71081.7|71130.4|71078.6|25
1726607400000|2024-09-17 21:10:00|71130.5|71080.8|71126.7|71082.9|71130.6|71086|71124.4|71080.8|68
1726607700000|2024-09-17 21:15:00|71125.8|71084|71131|71098.3|71136.3|71098.3|71119.3|71073|158
1726608000000|2024-09-17 21:20:00|71131.1|71097.7|71118.2|71106.2|71131.6|71106.9|71118.2|71095.4|74
1726608300000|2024-09-17 21:25:00|71127.7|71097.5|71127.6|71095.7|71130.4|71107.6|71118.1|71094.6|71
1726608600000|2024-09-17 21:30:00|71129|71095.4|71118.4|71106.4|71129.2|71106.5|71118|71095.2|64
1726608900000|2024-09-17 21:35:00|71118|71106|71127.6|71096.2|71128.6|71106.5|71117.9|71095.6|34
1726609200000|2024-09-17 21:40:00|71127.5|71096.3|71129.6|71093.3|71129.6|71096.5|71127.5|71093.3|14
1726609500000|2024-09-17 21:45:00|71117.9|71105.9|71117.9|71105.9|71117.9|71105.9|71117.9|71105.9|1
1726609800000|2024-09-17 21:50:00|71129.6|71093.5|71129.5|71093.2|71129.7|71093.5|71129.5|71093.2|4
1726610100000|2024-09-17 21:55:00|71130.1|71087.5|71117.5|71105.5|71130.1|71106.8|71117.2|71087.5|12
1726610400000|2024-09-17 22:00:00|71126.6|71096.2|71128.8|71095.2|71130.9|71106.8|71116.5|71092.4|85
1726610700000|2024-09-17 22:05:00|71116.8|71104.8|71117.2|71105.2|71129.8|71106|71116.6|71093.2|65
1726611000000|2024-09-17 22:10:00|71117.3|71105.3|71127.5|71095|71128.6|71105.3|71116.3|71094|50
1726611300000|2024-09-17 22:15:00|71116.9|71104.9|71116.7|71104.7|71127.9|71105.3|71115.5|71094.2|76
1726611600000|2024-09-17 22:20:00|71115.9|71103.9|71116|71104|71117.4|71105.4|71114.6|71102.6|57
1726611900000|2024-09-17 22:25:00|71116.5|71104.5|71114.8|71102.8|71116.7|71104.7|71114.3|71102.3|44
1726612200000|2024-09-17 22:30:00|71115.2|71103.2|71116.8|71104.8|71117.2|71105.2|71114.2|71102.2|75
1726612500000|2024-09-17 22:35:00|71116.9|71104.9|71117|71105|71117.8|71105.8|71115.5|71103.5|105
1726612800000|2024-09-17 22:40:00|71117.2|71105.2|71117.2|71105.2|71117.9|71105.9|71115.7|71103.7|54
1726613100000|2024-09-17 22:45:00|71117|71105|71115.9|71103.9|71118.7|71106.7|71115.6|71103.6|77
1726613400000|2024-09-17 22:50:00|71115.7|71103.7|71116.5|71104.5|71116.6|71104.6|71115.3|71103.3|78
1726613700000|2024-09-17 22:55:00|71116.4|71104.4|71116.5|71104.5|71116.9|71104.9|71115.8|71103.8|88
1726614000000|2024-09-17 23:00:00|71116|71104|71117.6|71105.6|71119.5|71107.5|71116|71104|129
1726614300000|2024-09-17 23:05:00|71117.3|71105.3|71115.6|71103.6|71117.4|71105.4|71115.6|71103.6|47
1726614600000|2024-09-17 23:10:00|71115.7|71103.7|71116.3|71104.3|71117.4|71105.4|71115.6|71103.6|68
1726614900000|2024-09-17 23:15:00|71115.9|71103.9|71114.6|71102.6|71117.9|71105.9|71114.4|71102.4|62
1726615200000|2024-09-17 23:20:00|71114.1|71102.1|71110.4|71098.4|71114.6|71102.6|71110.2|71098.2|62
1726615500000|2024-09-17 23:25:00|71110.5|71098.5|71105.4|71093.4|71110.5|71098.5|71103.8|71091.8|104
1726615800000|2024-09-17 23:30:00|71105.7|71093.7|71092.1|71080.1|71105.7|71093.7|71089.9|71077.9|162
1726616100000|2024-09-17 23:35:00|71091.8|71079.8|71089.9|71077.9|71093.3|71081.3|71088.5|71076.5|90
1726616400000|2024-09-17 23:40:00|71089.7|71077.7|71088.9|71076.9|71092.2|71080.2|71088.8|71076.8|47
1726616700000|2024-09-17 23:45:00|71089|71077|71091.7|71079.7|71093.8|71081.8|71089|71077|84
1726617000000|2024-09-17 23:50:00|71091.6|71079.6|71091|71079|71093.3|71081.3|71090.9|71078.9|73
1726617300000|2024-09-17 23:55:00|71090.9|71078.9|71089.9|71077.9|71091.7|71079.7|71087|71075|79
1726617600000|2024-09-18 00:00:00|71089.8|71077.8|71084.8|71072.8|71090.2|71078.2|71082.1|71070.1|142
1726617900000|2024-09-18 00:05:00|71084.5|71072.5|71079.6|71067.6|71085.8|71073.8|71078.4|71066.4|165
1726618200000|2024-09-18 00:10:00|71079.8|71067.8|71083.2|71071.2|71087.4|71075.4|71077.3|71065.3|165
1726618500000|2024-09-18 00:15:00|71083.3|71071.3|71082|71070|71083.3|71074|71077.3|71065.3|153
1726618800000|2024-09-18 00:20:00|71082.1|71070.1|71079.3|71067.3|71084.6|71072.6|71078.6|71066.6|126
1726619100000|2024-09-18 00:25:00|71079.2|71067.2|71076.4|71064.4|71079.3|71067.3|71069.5|71057.5|234
1726619400000|2024-09-18 00:30:00|71076.3|71064.3|71068.1|71056.1|71079.6|71067.6|71067.6|71055.6|228
1726619700000|2024-09-18 00:35:00|71068|71056|71072.8|71060.8|71073.3|71061.3|71067.4|71055.4|141
1726620000000|2024-09-18 00:40:00|71072.9|71060.9|71078.5|71066.5|71078.8|71066.8|71068.8|71056.8|138
1726620300000|2024-09-18 00:45:00|71078.7|71066.7|71078.1|71066.1|71082.6|71070.6|71078|71066|130
1726620600000|2024-09-18 00:50:00|71078|71066|71066.6|71054.6|71082.9|71070.9|71058.6|71046.6|384
1726620900000|2024-09-18 00:55:00|71064.9|71052.9|71059.4|71047.4|71067.1|71055.1|71057.3|71045.3|485
1726621200000|2024-09-18 01:00:00|71059.3|71047.3|71028.7|71016.7|71059.5|71047.5|71013.9|71001.9|814
1726621500000|2024-09-18 01:05:00|71028.6|71016.6|71026.5|71014.5|71035.4|71023.4|71021.2|71009.2|714
1726621800000|2024-09-18 01:10:00|71026.7|71014.7|71045.7|71033.7|71046.2|71034.2|71021|71009|624
1726622100000|2024-09-18 01:15:00|71046|71034|71031.5|71019.5|71046|71034|71019.3|71007.3|533
1726622400000|2024-09-18 01:20:00|71028.9|71016.9|71021.7|71009.7|71031.7|71019.7|71006.4|70994.4|468
1726622700000|2024-09-18 01:25:00|71021.5|71009.5|71026.3|71014.3|71027.4|71015.4|71014.6|71002.6|479
1726623000000|2024-09-18 01:30:00|71027.3|71015.3|70996.5|70984.5|71029.4|71017.4|70988.1|70976.1|576
1726623300000|2024-09-18 01:35:00|70996.7|70984.7|71000.7|70988.7|71007.8|70995.8|70982|70970|549
1726623600000|2024-09-18 01:40:00|71000.5|70988.5|70992.6|70980.6|71000.5|70988.5|70982.6|70971.2|473
1726623900000|2024-09-18 01:45:00|70992.5|70980.5|70991.1|70985.1|70996.5|70987|70988.4|70976.4|370
1726624200000|2024-09-18 01:50:00|70991.2|70985.2|70991.4|70979.4|70996.6|70990|70987.9|70977.9|278
1726624500000|2024-09-18 01:55:00|70993.3|70981.3|70993.5|70987.5|70998.3|70990|70985.6|70973.6|604
1726624800000|2024-09-18 02:00:00|70993.6|70987.6|71007.3|71001.3|71007.7|71001.4|70993|70981.9|371
1726625100000|2024-09-18 02:05:00|71007.7|71001.7|71017.1|71005.1|71020.8|71014.2|71006.7|71000.7|327
1726625400000|2024-09-18 02:10:00|71017.2|71005.2|71026.6|71014.6|71034.4|71022.4|71011.3|71005.2|326
1726625700000|2024-09-18 02:15:00|71026.5|71014.5|71020.6|71008.6|71028.1|71016.1|71017.4|71005.4|256
1726626000000|2024-09-18 02:20:00|71020.9|71008.9|71023.5|71011.5|71025.5|71013.5|71020.1|71008.1|257
1726626300000|2024-09-18 02:25:00|71023.6|71011.6|71015.2|71003.2|71026.7|71016.4|71013.4|71001.4|270
1726626600000|2024-09-18 02:30:00|71015.1|71003.1|71003|70991|71018|71008.7|71003|70991|261
1726626900000|2024-09-18 02:35:00|71003.2|70991.2|70998.9|70986.9|71005|70996.6|70995.8|70985.2|287
1726627200000|2024-09-18 02:40:00|70998.8|70986.8|70997.8|70985.8|71003.9|70991.9|70994.2|70982.2|272
1726627500000|2024-09-18 02:45:00|70997.6|70985.6|70998.5|70986.5|70999.5|70987.5|70995.6|70983.6|303
1726627800000|2024-09-18 02:50:00|70998.4|70986.4|71011.5|70999.5|71011.8|70999.8|70996.9|70984.9|302
1726628100000|2024-09-18 02:55:00|71011.4|70999.4|71008.8|70996.8|71018.1|71006.1|71003.5|70991.5|455
1726628400000|2024-09-18 03:00:00|71008|70996|71002.2|70990.2|71011.4|70999.4|71001.9|70989.9|333
1726628700000|2024-09-18 03:05:00|71002.1|70990.1|70998.5|70986.5|71004.2|70992.2|70996|70984|388
1726629000000|2024-09-18 03:10:00|70998.8|70986.8|71004.5|70992.5|71006|70994|70998.8|70986.8|262
1726629300000|2024-09-18 03:15:00|71004.4|70992.4|71001.4|70995.4|71007.1|70999.8|71001.4|70990.6|192
1726629600000|2024-09-18 03:20:00|71001|70995|71001.9|70989.9|71006.2|70996.1|70998.7|70989.1|205
1726629900000|2024-09-18 03:25:00|71002|70990|70985.8|70973.8|71002|70990|70973.8|70964.6|322
1726630200000|2024-09-18 03:30:00|70985.9|70973.9|70977.4|70965.4|70992.6|70980.6|70970.5|70961.3|309
1726630500000|2024-09-18 03:35:00|70977.5|70965.5|70974.7|70962.7|70982.1|70973.4|70972|70960|253
1726630800000|2024-09-18 03:40:00|70974.9|70962.9|70978.8|70966.8|70981.1|70969.1|70974.9|70962.9|201
1726631100000|2024-09-18 03:45:00|70978.7|70966.7|70981.2|70969.2|70982.4|70970.4|70977.5|70965.5|191
1726631400000|2024-09-18 03:50:00|70981|70969|70983.3|70971.3|70984.4|70972.4|70978.4|70966.4|212
1726631700000|2024-09-18 03:55:00|70983.2|70971.2|70985.3|70973.3|70986.4|70976.3|70981.4|70969.4|210
1726632000000|2024-09-18 04:00:00|70982.5|70976.5|70974|70968|70986.3|70978|70974|70966.2|243
1726632300000|2024-09-18 04:05:00|70974.1|70968.1|70984.3|70972.3|70986.5|70974.5|70970.3|70958.3|239
1726632600000|2024-09-18 04:10:00|70984.6|70972.6|70975.9|70963.9|70985.5|70976.2|70972.2|70962.3|236
1726632900000|2024-09-18 04:15:00|70975.6|70963.6|70982.1|70970.1|70982.1|70970.1|70974.4|70962.4|301
1726633200000|2024-09-18 04:20:00|70982.2|70970.2|70983.2|70971.2|70987.2|70975.2|70980.6|70968.6|232
1726633500000|2024-09-18 04:25:00|70984.2|70972.2|70979.5|70967.5|70984.2|70974.6|70976.3|70967.3|167
1726633800000|2024-09-18 04:30:00|70979.4|70967.4|70974.1|70968.1|70979.6|70970.2|70969.8|70961.5|235
1726634100000|2024-09-18 04:35:00|70974|70968|70971.5|70965.5|70979.5|70971.1|70969.3|70963.3|137
1726634400000|2024-09-18 04:40:00|70971.7|70965.7|70978.8|70972.8|70983.6|70974.5|70970|70964|201
1726634700000|2024-09-18 04:45:00|70978.7|70972.7|70982.5|70976.5|70990.3|70983.9|70978.6|70972.6|210
1726635000000|2024-09-18 04:50:00|70982.4|70976.4|70986.1|70980.1|70990.9|70983.4|70979.4|70972.4|184
1726635300000|2024-09-18 04:55:00|70986|70980|70997.4|70991.4|71000.2|70992.4|70984.2|70978.2|320
1726635600000|2024-09-18 05:00:00|70998.3|70992.3|71002|70990|71003.9|70996|70993.9|70984.6|264
1726635900000|2024-09-18 05:05:00|71001.9|70989.9|71005.2|70993.2|71005.8|70995.5|70999.8|70988.9|174
1726636200000|2024-09-18 05:10:00|71005.1|70993.1|71003.1|70991.1|71007.7|70995.7|70998.7|70989.6|200
1726636500000|2024-09-18 05:15:00|71002.9|70990.9|71004.8|70992.8|71006.5|70997.6|70999.3|70990.9|207
1726636800000|2024-09-18 05:20:00|71005|70993|71001.9|70989.9|71005|70996.1|70998|70989.8|173
1726637100000|2024-09-18 05:25:00|71002|70990|71001.5|70995.5|71004.8|70995.8|70995.8|70986.9|202
1726637400000|2024-09-18 05:30:00|71002.1|70996.1|70991.9|70979.9|71002.1|70996.1|70985.7|70974|406
1726637700000|2024-09-18 05:35:00|70992|70980|70986.1|70980.1|70996.9|70986.8|70984.1|70972.8|308
1726638000000|2024-09-18 05:40:00|70986|70980|70985.9|70973.9|70989.7|70983.3|70982.1|70971.8|271
1726638300000|2024-09-18 05:45:00|70985.8|70973.8|70983.8|70977.8|70988.8|70982.8|70982.6|70973.4|282
1726638600000|2024-09-18 05:50:00|70983.9|70977.9|70992.3|70980.3|70994.3|70982.3|70981.9|70972.7|334
1726638900000|2024-09-18 05:55:00|70992.2|70980.2|70988.4|70976.4|70998.4|70986.4|70987.9|70975.9|389
1726639200000|2024-09-18 06:00:00|70988.5|70976.5|70963.2|70951.2|70989.1|70977.1|70961.5|70949.5|533
1726639500000|2024-09-18 06:05:00|70963.5|70951.5|70970.6|70958.6|70973.6|70961.6|70957.6|70945.6|504
1726639800000|2024-09-18 06:10:00|70970.2|70958.2|70972.6|70960.6|70979.2|70967.2|70969.4|70957.4|436
1726640100000|2024-09-18 06:15:00|70972.7|70960.7|70968.2|70956.2|70983.2|70972.4|70966|70955.7|401
1726640400000|2024-09-18 06:20:00|70968.1|70956.1|70974.1|70962.1|70975.6|70967.1|70966.4|70954.4|436
1726640700000|2024-09-18 06:25:00|70974.3|70962.3|70979.3|70967.3|70981.5|70971.5|70968.1|70959.3|459
1726641000000|2024-09-18 06:30:00|70979.4|70967.4|70984.2|70972.2|70987.9|70979.7|70977.9|70965.9|373
1726641300000|2024-09-18 06:35:00|70984|70972|70979.3|70967.3|70984|70973.9|70972.5|70960.5|414
1726641600000|2024-09-18 06:40:00|70979.2|70967.2|70984.6|70972.6|70984.6|70972.6|70970.9|70961.8|415
1726641900000|2024-09-18 06:45:00|70985.1|70973.1|70981.1|70969.1|70988.6|70976.6|70979.3|70967.3|328
1726642200000|2024-09-18 06:50:00|70981.2|70969.2|70978.5|70972.5|70981.5|70973.6|70970.9|70960.9|439
1726642500000|2024-09-18 06:55:00|70979|70973|70971.1|70965.1|70985.5|70975.7|70966.7|70956.8|490
1726642800000|2024-09-18 07:00:00|70971|70965|70975.4|70963.4|70978.8|70969.8|70964.2|70955.3|454
1726643100000|2024-09-18 07:05:00|70975.3|70963.3|70969.8|70963.8|70978.5|70969.8|70968.7|70958.1|333
1726643400000|2024-09-18 07:10:00|70970|70964|70988.4|70976.4|70994.1|70982.1|70969.2|70960.6|455
1726643700000|2024-09-18 07:15:00|70988.5|70976.5|70967|70955|70991|70979|70961.1|70955|508
1726644000000|2024-09-18 07:20:00|70967.7|70955.7|70977.3|70971.3|70980.6|70974.6|70964.9|70952.9|462
1726644300000|2024-09-18 07:25:00|70977.5|70971.5|70975.7|70969.7|70981.7|70975.7|70974|70968|430
1726644600000|2024-09-18 07:30:00|70975.8|70969.8|70974.9|70968.9|70980|70972.5|70972.9|70965.8|374
1726644900000|2024-09-18 07:35:00|70975|70969|70972|70960|70978.5|70969.9|70971.9|70959.9|341
1726645200000|2024-09-18 07:40:00|70971.9|70959.9|70959.6|70947.6|70972.7|70960.7|70957.4|70945.4|398
1726645500000|2024-09-18 07:45:00|70959.7|70947.7|70939.3|70927.3|70964.2|70952.2|70936.8|70924.8|532
1726645800000|2024-09-18 07:50:00|70936.4|70930.4|70928.3|70916.3|70941.9|70934.6|70926.4|70915.8|486
1726646100000|2024-09-18 07:55:00|70928.2|70916.2|70926.7|70914.7|70933.2|70921.2|70904.2|70892.2|705
1726646400000|2024-09-18 08:00:00|70926.4|70914.4|70927.9|70915.9|70930.6|70919.8|70919.2|70907.2|529
1726646700000|2024-09-18 08:05:00|70927.8|70915.8|70903.4|70891.4|70928.2|70916.2|70896.8|70884.8|559
1726647000000|2024-09-18 08:10:00|70903.5|70891.5|70929.1|70917.1|70931.1|70919.1|70903.5|70891.5|496
1726647300000|2024-09-18 08:15:00|70929.2|70917.2|70919.9|70913.9|70937.7|70925.7|70918.5|70910|513
1726647600000|2024-09-18 08:20:00|70920.2|70914.2|70917.7|70911.7|70929.8|70917.9|70914.7|70904.4|496
1726647900000|2024-09-18 08:25:00|70917.5|70911.5|70918.5|70906.5|70921.3|70915.3|70911.6|70905.4|414
1726648200000|2024-09-18 08:30:00|70918.4|70906.4|70923|70911|70925.9|70913.9|70913|70904.5|429
1726648500000|2024-09-18 08:35:00|70923.1|70911.1|70917.7|70905.7|70924.2|70912.2|70916|70904|398
1726648800000|2024-09-18 08:40:00|70917.6|70905.6|70919.9|70907.9|70923.2|70911.2|70917.2|70905.2|385
1726649100000|2024-09-18 08:45:00|70919.8|70907.8|70922.2|70910.2|70923.6|70911.6|70918.4|70906.4|333
1726649400000|2024-09-18 08:50:00|70922|70910|70912.1|70900.1|70924.6|70912.6|70906.2|70894.2|446
1726649700000|2024-09-18 08:55:00|70912.3|70900.3|70909.3|70897.3|70913.5|70902.6|70898.8|70886.8|471
1726650000000|2024-09-18 09:00:00|70909.4|70897.4|70918.9|70906.9|70922.2|70911.2|70909.4|70897.4|372
1726650300000|2024-09-18 09:05:00|70919|70907|70913.1|70901.1|70921.4|70909.4|70912|70900|326
1726650600000|2024-09-18 09:10:00|70913.2|70901.2|70905.9|70893.9|70913.2|70901.2|70900.5|70888.5|363
1726650900000|2024-09-18 09:15:00|70905.8|70893.8|70890.7|70878.7|70908.1|70896.1|70889.2|70877.2|396
1726651200000|2024-09-18 09:20:00|70890.8|70878.8|70877.3|70865.3|70892.3|70880.3|70871.8|70859.8|517
1726651500000|2024-09-18 09:25:00|70877.4|70865.4|70889.5|70883.5|70892.7|70884.1|70876.6|70864.6|402
1726651800000|2024-09-18 09:30:00|70889.4|70883.4|70883.1|70871.1|70894.3|70888.3|70875.2|70865.6|482
1726652100000|2024-09-18 09:35:00|70883|70871|70874.3|70868.3|70883.1|70871.9|70868|70862|345
1726652400000|2024-09-18 09:40:00|70874.9|70868.9|70878.9|70866.9|70883.8|70871.8|70867.1|70861.1|317
1726652700000|2024-09-18 09:45:00|70878.8|70866.8|70868.5|70856.5|70879.4|70867.4|70867.5|70855.5|419
1726653000000|2024-09-18 09:50:00|70868.2|70856.2|70884|70872|70889.9|70877.9|70861.5|70849.5|482
1726653300000|2024-09-18 09:55:00|70882.8|70870.8|70885.7|70873.7|70890.3|70878.3|70882.5|70870.5|417
1726653600000|2024-09-18 10:00:00|70886|70874|70891|70879|70891.1|70879.1|70883.2|70871.2|396
1726653900000|2024-09-18 10:05:00|70890.9|70878.9|70874.6|70862.6|70892.9|70880.9|70872.7|70860.7|372
1726654200000|2024-09-18 10:10:00|70875.2|70863.2|70873.8|70861.8|70877.3|70865.3|70866.9|70854.9|415
1726654500000|2024-09-18 10:15:00|70871.3|70859.3|70871|70859|70873.8|70861.8|70867.5|70855.5|390
1726654800000|2024-09-18 10:20:00|70871.1|70859.1|70871.8|70865.8|70878.2|70867.4|70869.1|70859|290
1726655100000|2024-09-18 10:25:00|70871.9|70865.9|70865.5|70859.5|70874.1|70868.1|70864.3|70856.7|351
1726655400000|2024-09-18 10:30:00|70865.4|70859.4|70868.8|70856.8|70872.2|70863|70861.4|70851.9|299
1726655700000|2024-09-18 10:35:00|70868.6|70856.6|70867.7|70855.7|70874.6|70865.4|70864.5|70855.7|264
1726656000000|2024-09-18 10:40:00|70867.8|70855.8|70866.3|70854.3|70868.2|70856.2|70858.8|70846.8|370
1726656300000|2024-09-18 10:45:00|70866.4|70854.4|70862|70856|70870.2|70863.7|70860|70854|269
1726656600000|2024-09-18 10:50:00|70862.1|70856.1|70863.2|70851.2|70868.8|70860.9|70855.6|70846.7|365
1726656900000|2024-09-18 10:55:00|70863.1|70851.1|70869.6|70857.6|70869.7|70859.8|70862.3|70850.3|384
1726657200000|2024-09-18 11:00:00|70869.7|70857.7|70874.5|70868.5|70882.4|70871.8|70869.7|70857.7|248
1726657500000|2024-09-18 11:05:00|70874.4|70868.4|70867|70861|70877.8|70871.8|70862.9|70855.8|356
1726657800000|2024-09-18 11:10:00|70867.2|70861.2|70874|70862|70876.7|70865.6|70865.4|70857|220
1726658100000|2024-09-18 11:15:00|70875.1|70863.1|70874.3|70868.3|70875.1|70868.7|70869.2|70863|239
1726658400000|2024-09-18 11:20:00|70874.2|70868.2|70877.3|70865.3|70885.5|70873.6|70869.2|70861.3|356
1726658700000|2024-09-18 11:25:00|70877.5|70865.5|70876.4|70870.4|70882.5|70874|70874.6|70865.2|311
1726659000000|2024-09-18 11:30:00|70876.5|70870.5|70878.1|70872.1|70880.8|70872.9|70871.2|70862.6|222
1726659300000|2024-09-18 11:35:00|70878.2|70872.2|70877|70865|70884.7|70875.1|70874.5|70862.5|252
1726659600000|2024-09-18 11:40:00|70876.9|70864.9|70875.4|70863.4|70878.1|70866.1|70874.1|70862.1|286
1726659900000|2024-09-18 11:45:00|70875.3|70863.3|70875.8|70863.8|70876.6|70865.4|70871.2|70859.2|272
1726660200000|2024-09-18 11:50:00|70875.6|70863.6|70878.8|70866.8|70880.5|70868.5|70872.9|70860.9|280
1726660500000|2024-09-18 11:55:00|70878.9|70866.9|70874|70862|70879|70867|70870.6|70859.1|440
1726660800000|2024-09-18 12:00:00|70870.9|70864.9|70865.9|70859.9|70874.8|70867.4|70865.9|70859.3|308
1726661100000|2024-09-18 12:05:00|70865.8|70859.8|70872.2|70860.2|70872.2|70864.2|70863.6|70857.6|281
1726661400000|2024-09-18 12:10:00|70872|70860|70870.8|70864.8|70873.6|70867|70865.1|70857.2|277
1726661700000|2024-09-18 12:15:00|70870.9|70864.9|70867.1|70861.1|70878.3|70868.9|70866.2|70860.2|310
1726662000000|2024-09-18 12:20:00|70867.2|70861.2|70867.2|70855.2|70868.8|70861.2|70859|70852.8|302
1726662300000|2024-09-18 12:25:00|70867.3|70855.3|70871.2|70859.2|70877.1|70865.1|70866.3|70854.3|366
1726662600000|2024-09-18 12:30:00|70871.5|70859.5|70870.4|70864.4|70884.8|70872.8|70869.1|70859.5|403
1726662900000|2024-09-18 12:35:00|70870.5|70864.5|70868.2|70856.2|70874.8|70865.6|70867.6|70855.6|390
1726663200000|2024-09-18 12:40:00|70867.4|70855.4|70872.1|70866.1|70875.4|70866.1|70867|70855.1|358
1726663500000|2024-09-18 12:45:00|70871.5|70865.5|70885.4|70873.4|70886.6|70876|70871.4|70865.4|413
1726663800000|2024-09-18 12:50:00|70885.3|70873.3|70888.6|70876.6|70889.3|70879.3|70877.9|70868.9|344
1726664100000|2024-09-18 12:55:00|70888.5|70876.5|70869.9|70857.9|70890|70878|70869|70857|487
1726664400000|2024-09-18 13:00:00|70870|70858|70833.2|70821.2|70870|70858|70827.8|70816|635
1726664700000|2024-09-18 13:05:00|70833.3|70821.3|70835|70823|70839.2|70827.7|70828.1|70816.1|530
1726665000000|2024-09-18 13:10:00|70834.9|70822.9|70830|70818|70836.1|70824.9|70825.9|70813.9|461
1726665300000|2024-09-18 13:15:00|70830.5|70818.5|70827.3|70815.3|70836.3|70824.3|70825.6|70813.6|427
1726665600000|2024-09-18 13:20:00|70826.7|70814.7|70821.3|70809.3|70827.1|70815.1|70814.7|70802.7|415
1726665900000|2024-09-18 13:25:00|70821.1|70809.1|70817.1|70805.1|70826.8|70814.8|70810.8|70798.8|462
1726666200000|2024-09-18 13:30:00|70817.6|70805.6|70828.1|70816.1|70831.5|70821|70800.6|70790.5|564
1726666500000|2024-09-18 13:35:00|70824.3|70818.3|70818.8|70812.8|70833.4|70823.8|70818.8|70808.8|474
1726666800000|2024-09-18 13:40:00|70819|70813|70821.3|70809.3|70833.8|70821.8|70817.8|70809.1|482
1726667100000|2024-09-18 13:45:00|70821.2|70809.2|70822.5|70810.5|70825.8|70813.8|70806.5|70800.5|535
1726667400000|2024-09-18 13:50:00|70822.4|70810.4|70827.9|70821.9|70834.1|70825.7|70822.3|70810.3|555
1726667700000|2024-09-18 13:55:00|70828.1|70822.1|70825.8|70813.8|70830.2|70822.3|70824|70813.6|499
1726668000000|2024-09-18 14:00:00|70824.3|70812.3|70825.2|70819.2|70830.1|70819.9|70820.8|70808.8|461
1726668300000|2024-09-18 14:05:00|70825.1|70819.1|70818.5|70812.5|70831.8|70825.8|70817.7|70811.7|418
1726668600000|2024-09-18 14:10:00|70818.9|70812.9|70828.1|70816.1|70830.2|70820.7|70818.8|70809.3|428
1726668900000|2024-09-18 14:15:00|70827.6|70815.6|70841.2|70829.2|70843.7|70831.7|70824.2|70812.2|497
1726669200000|2024-09-18 14:20:00|70841.3|70829.3|70846.2|70834.2|70855.8|70843.8|70839.3|70827.3|535
1726669500000|2024-09-18 14:25:00|70846.9|70834.9|70851.1|70839.1|70851.2|70841.6|70837.7|70829.9|477
1726669800000|2024-09-18 14:30:00|70851.2|70839.2|70864.1|70852.1|70864.5|70852.5|70851.1|70839.1|516
1726670100000|2024-09-18 14:35:00|70864.4|70852.4|70849|70843|70865.5|70853.5|70844.4|70838.4|353
1726670400000|2024-09-18 14:40:00|70848.9|70842.9|70858.6|70846.6|70860.4|70848.8|70840.6|70832.2|474
1726670700000|2024-09-18 14:45:00|70858.7|70846.7|70844.1|70838.1|70858.7|70847.7|70835.6|70829.6|487
1726671000000|2024-09-18 14:50:00|70844.2|70838.2|70831.5|70825.5|70859|70849.2|70828.9|70822.9|616
1726671300000|2024-09-18 14:55:00|70831.6|70825.6|70838|70832|70845|70835.1|70830.5|70824.5|501
1726671600000|2024-09-18 15:00:00|70837.6|70831.6|70839.1|70833.1|70846.2|70836.3|70834.5|70826|525
1726671900000|2024-09-18 15:05:00|70839.2|70833.2|70839.1|70833.1|70841.3|70835.3|70829.9|70823.9|441
1726672200000|2024-09-18 15:10:00|70838.1|70832.1|70843.9|70837.9|70849.2|70843.2|70834|70828|392
1726672500000|2024-09-18 15:15:00|70844|70838|70840.1|70834.1|70844.8|70838.8|70838.3|70832.3|331
1726672800000|2024-09-18 15:20:00|70840.4|70834.4|70841.7|70829.7|70847.8|70839|70840|70829.5|334
1726673100000|2024-09-18 15:25:00|70841.5|70829.5|70837.4|70825.4|70845.8|70833.8|70836.2|70824.2|328
1726673400000|2024-09-18 15:30:00|70837.5|70825.5|70839.1|70833.1|70848.1|70838.9|70835.6|70823.6|442
1726673700000|2024-09-18 15:35:00|70839|70833|70854.6|70848.6|70857|70848.8|70838.9|70832.8|419
1726674000000|2024-09-18 15:40:00|70856.1|70850.1|70856.1|70844.1|70861.1|70850.1|70851.3|70842.8|425
1726674300000|2024-09-18 15:45:00|70856.2|70844.2|70849.2|70837.2|70856.2|70844.2|70839.3|70833.3|421
1726674600000|2024-09-18 15:50:00|70849.3|70837.3|70843.2|70837.2|70850.7|70842.8|70843.1|70834.3|254
1726674900000|2024-09-18 15:55:00|70843.1|70837.1|70847.1|70841.1|70849.4|70843.4|70843|70837|365
1726675200000|2024-09-18 16:00:00|70847|70841|70844.2|70838.2|70847.6|70841.6|70843.1|70837.1|279
1726675500000|2024-09-18 16:05:00|70844.1|70838.1|70850.9|70838.9|70850.9|70838.9|70844.1|70834.5|299
1726675800000|2024-09-18 16:10:00|70851|70839|70849.2|70843.2|70860.4|70848.4|70849.2|70838.9|299
1726676100000|2024-09-18 16:15:00|70849.3|70843.3|70846.2|70840.2|70850.8|70844.8|70845.1|70839.1|259
1726676400000|2024-09-18 16:20:00|70846.1|70840.1|70849|70843|70849.6|70843.6|70844.9|70838.9|215
1726676700000|2024-09-18 16:25:00|70849.1|70843.1|70844.4|70838.4|70849.1|70843.1|70843.6|70837.6|290
1726677000000|2024-09-18 16:30:00|70844.3|70838.3|70851|70839|70854.1|70843|70843.7|70837.7|303
1726677300000|2024-09-18 16:35:00|70847.8|70841.8|70851.9|70845.9|70852.2|70846.2|70846.9|70840.9|274
1726677600000|2024-09-18 16:40:00|70851.8|70845.8|70852|70846|70854.1|70848.1|70848.7|70842.7|206
1726677900000|2024-09-18 16:45:00|70851.9|70845.9|70849.2|70843.2|70854.8|70848.8|70848.1|70842.1|252
1726678200000|2024-09-18 16:50:00|70849.1|70843.1|70849.8|70843.8|70855.5|70848.3|70849.1|70840.2|344
1726678500000|2024-09-18 16:55:00|70849.9|70843.9|70849.9|70843.9|70852.8|70844.6|70847.7|70838.1|372
1726678800000|2024-09-18 17:00:00|70850|70844|70848.1|70842.1|70851.7|70845.7|70847.2|70841.2|477
1726679100000|2024-09-18 17:05:00|70847.9|70841.9|70856.8|70844.8|70857.9|70848.9|70847.4|70841.4|373
1726679400000|2024-09-18 17:10:00|70856.7|70844.7|70854|70848|70858.8|70849|70850.1|70841.5|354
1726679700000|2024-09-18 17:15:00|70854.2|70848.2|70855.8|70843.8|70856.1|70850.1|70852.5|70843.5|281
1726680000000|2024-09-18 17:20:00|70855.7|70843.7|70856.8|70844.8|70857.2|70847.8|70852.3|70843.5|261
1726680300000|2024-09-18 17:25:00|70856.7|70844.7|70859.9|70847.9|70862.2|70850.9|70853.8|70844.3|567
1726680600000|2024-09-18 17:30:00|70860|70848|70863|70851|70863.3|70851.3|70855.3|70843.3|413
1726680900000|2024-09-18 17:35:00|70865.4|70853.4|70872.2|70860.2|70873.1|70861.1|70861.1|70849.1|367
1726681200000|2024-09-18 17:40:00|70872|70860|70862.3|70850.3|70872.4|70860.4|70861.7|70849.7|302
1726681500000|2024-09-18 17:45:00|70862.1|70850.1|70867.6|70855.6|70867.8|70855.8|70860.8|70848.8|299
1726681800000|2024-09-18 17:50:00|70867.5|70855.5|70881.2|70869.2|70883.2|70871.2|70862.6|70850.6|369
1726682100000|2024-09-18 17:55:00|70881|70869|70915|70805.7|70915|70869.2|70859.7|70805|618
1726682400000|2024-09-18 18:00:00|70922.7|70804.3|70771.8|70759.8|70922.7|70809.9|70728.6|70683.3|1103
1726682700000|2024-09-18 18:05:00|70771.7|70759.7|70767.7|70755.7|70776.6|70764.6|70721.7|70706.2|962
1726683000000|2024-09-18 18:10:00|70769.2|70757.2|70750.1|70738.1|70824.2|70804.7|70740.4|70728.4|972
1726683300000|2024-09-18 18:15:00|70752.2|70740.2|70725.9|70713.9|70770.8|70758.8|70722.8|70710.8|938
1726683600000|2024-09-18 18:20:00|70725.8|70713.8|70730.3|70718.3|70739.5|70727.5|70714.2|70702.2|871
1726683900000|2024-09-18 18:25:00|70729.8|70717.8|70754|70742|70755.7|70743.7|70723.4|70711.4|926
1726684200000|2024-09-18 18:30:00|70754.5|70742.5|70704.3|70692.3|70757.4|70745.4|70701.6|70689.6|777
1726684500000|2024-09-18 18:35:00|70705.3|70693.3|70741.2|70729.2|70756.5|70744.5|70702.8|70690.8|966
1726684800000|2024-09-18 18:40:00|70740.8|70728.8|70767.1|70755.1|70781|70769|70731.9|70719.9|930
1726685100000|2024-09-18 18:45:00|70770.6|70758.6|70797.7|70785.7|70798.3|70786.3|70754.2|70742.2|936
1726685400000|2024-09-18 18:50:00|70797.6|70785.6|70792.9|70780.9|70824.4|70812.4|70775.7|70763.7|923
1726685700000|2024-09-18 18:55:00|70792.8|70780.8|70805.6|70793.6|70815|70803|70761.5|70749.5|888
1726686000000|2024-09-18 19:00:00|70805.2|70793.2|70832.9|70820.9|70840.2|70828.2|70805|70793|896
1726686300000|2024-09-18 19:05:00|70834.2|70822.2|70860.6|70848.6|70872.8|70860.8|70833.6|70821.6|828
1726686600000|2024-09-18 19:10:00|70860|70848|70835.5|70823.5|70862.3|70850.3|70832.7|70820.7|830
1726686900000|2024-09-18 19:15:00|70835.8|70823.8|70865.7|70853.7|70895.1|70883.1|70834.3|70822.3|703
1726687200000|2024-09-18 19:20:00|70865.8|70853.8|70901.5|70889.5|70936|70924|70865.5|70853.5|954
1726687500000|2024-09-18 19:25:00|70901.4|70889.4|70889.3|70877.3|70915.5|70903.5|70880|70868|959
1726687800000|2024-09-18 19:30:00|70886.7|70874.7|70923.9|70911.9|70924.4|70912.4|70886.7|70874.7|920
1726688100000|2024-09-18 19:35:00|70923.3|70911.3|70937.7|70925.7|70944.1|70932.1|70913.8|70901.8|872
1726688400000|2024-09-18 19:40:00|70937.5|70925.5|70968.9|70956.9|70969.9|70957.9|70930.7|70918.7|947
1726688700000|2024-09-18 19:45:00|70968.6|70956.6|70997.1|70985.1|70997.2|70985.2|70966.4|70954.4|811
1726689000000|2024-09-18 19:50:00|70997.7|70985.7|70967.1|70955.1|71003.4|70991.4|70966.9|70954.9|811
1726689300000|2024-09-18 19:55:00|70965.1|70953.1|70972.6|70960.6|70978.3|70966.3|70960.2|70948.2|854
1726689600000|2024-09-18 20:00:00|70971.7|70959.7|70951.8|70939.8|70978.1|70966.1|70946.7|70934.7|694
1726689900000|2024-09-18 20:05:00|70951.6|70939.6|70941.4|70929.4|70953.5|70941.5|70933.6|70921.6|693
1726690200000|2024-09-18 20:10:00|70941.8|70929.8|70949.9|70937.9|70954.6|70942.6|70939.1|70927.1|684
1726690500000|2024-09-18 20:15:00|70951.7|70939.7|70958.2|70946.2|70961.5|70949.5|70949|70937|883
1726690800000|2024-09-18 20:20:00|70958.5|70946.5|70955.8|70943.8|70958.6|70946.6|70947.4|70935.4|889
1726691100000|2024-09-18 20:25:00|70955.5|70943.5|70953|70941|70955.5|70943.5|70951.4|70939.4|484
1726691400000|2024-09-18 20:30:00|70953.2|70941.2|70953.7|70941.7|70959.7|70947.7|70952.6|70940.6|618
1726691700000|2024-09-18 20:35:00|70953.6|70941.6|70962.3|70950.3|70962.4|70950.4|70952|70940|536
1726692000000|2024-09-18 20:40:00|70962.1|70950.1|70962.4|70950.4|70966.3|70954.3|70960.4|70948.4|306
1726692300000|2024-09-18 20:45:00|70962.3|70950.3|70954.1|70942.1|70962.3|70950.3|70953.4|70941.4|166
1726692600000|2024-09-18 20:50:00|70954.3|70942.3|70952|70940|70954.5|70942.5|70950.9|70938.9|148
1726692900000|2024-09-18 20:55:00|70950.8|70938.8|70994|70911.4|70994.1|70942.2|70938.6|70910.7|730
1726693200000|2024-09-18 21:00:00|71000.6|70904.9|70994.2|70875.2|71013.8|70907.8|70994.2|70875.2|35
1726693500000|2024-09-18 21:05:00|70994.4|70875.4|70996.3|70877.3|70997.5|70888|70994.3|70875.3|31
1726693800000|2024-09-18 21:10:00|70983.7|70864.7|70995.4|70876.4|70998.5|70879.5|70983.4|70864.4|109
1726694100000|2024-09-18 21:15:00|70994.7|70875.7|70988|70869|70996.1|70877.1|70987.5|70868.5|38
1726694400000|2024-09-18 21:20:00|70987.9|70868.9|70987.7|70868.7|70988|70869|70987.2|70868.2|39
1726694700000|2024-09-18 21:25:00|70987.6|70868.6|70987.5|70868.5|70987.6|70868.6|70987.1|70868.1|38
1726695000000|2024-09-18 21:30:00|70986.5|70867.5|70991.1|70872.1|70995.3|70876.3|70986.5|70867.5|104
1726695300000|2024-09-18 21:35:00|70987.5|70881.8|70987.4|70882.5|70988.5|70882.9|70986.9|70879.9|73
1726695600000|2024-09-18 21:40:00|70987.2|70882|70991.6|70878|70993.5|70883.4|70985.1|70874.5|115
1726695900000|2024-09-18 21:45:00|70991.1|70877.9|70986.5|70892.9|70993.1|70901.1|70985|70877.7|109
1726696200000|2024-09-18 21:50:00|70986.4|70893.1|70985|70894.2|70986.5|70902.7|70983.2|70889.6|125
1726696500000|2024-09-18 21:55:00|70984.8|70893.8|70962.6|70898|70984.8|70898.4|70962|70871.3|152
1726696800000|2024-09-18 22:00:00|70967.2|70887.8|70968.8|70883.6|70972.2|70912.5|70964.6|70873.1|301
1726697100000|2024-09-18 22:05:00|70967.6|70883.5|70965.4|70889|70975.5|70894.8|70964.2|70880.2|207
1726697400000|2024-09-18 22:10:00|70965.6|70888.6|70951.4|70864.1|70974.9|70899.1|70946.8|70858.2|223
1726697700000|2024-09-18 22:15:00|70950.1|70864.2|70934.7|70901.3|70950.2|70903.9|70915.6|70864.2|303
1726698000000|2024-09-18 22:20:00|70934.5|70901.4|70938.1|70898.8|70938.2|70901.4|70934.2|70898.1|84
1726698300000|2024-09-18 22:25:00|70938.2|70898.9|70933.2|70901.1|70941.6|70902.5|70933.1|70898.8|155
1726698600000|2024-09-18 22:30:00|70933.4|70902.5|70940.4|70900.4|70941.8|70902.5|70933.4|70899.6|52
1726698900000|2024-09-18 22:35:00|70940.3|70900.3|70933.9|70901.1|70941|70902|70933.3|70899.6|62
1726699200000|2024-09-18 22:40:00|70934.1|70901.3|70936.9|70901.3|70940.9|70903.1|70933.6|70895.5|147
1726699500000|2024-09-18 22:45:00|70936.1|70900.6|70933.7|70901.3|70938.6|70902.8|70933.7|70898.8|162
1726699800000|2024-09-18 22:50:00|70934|70901.5|70920|70908|70938.8|70908.4|70919|70897.3|161
1726700100000|2024-09-18 22:55:00|70919.9|70907.9|70921.4|70909.4|70933.2|70911.2|70918.6|70898.6|135
1726700400000|2024-09-18 23:00:00|70920.8|70908.8|70927.7|70887.2|70930.3|70911|70919.9|70885.3|130
1726700700000|2024-09-18 23:05:00|70927.4|70886.7|70923.9|70891.6|70932.2|70895|70923.6|70886.7|250
1726701000000|2024-09-18 23:10:00|70923.8|70891.5|70921.4|70909.4|70931.9|70911.6|70920.1|70888.5|216
1726701300000|2024-09-18 23:15:00|70921.3|70909.3|70973.4|70925.5|70977.2|70927|70921.1|70901.7|264
1726701600000|2024-09-18 23:20:00|70973.3|70925.1|70969.3|70921.1|70975.5|70938.6|70960.7|70920.2|312
1726701900000|2024-09-18 23:25:00|70968.8|70921.3|70966.8|70929.9|70970|70932.4|70964.7|70920.9|389
1726702200000|2024-09-18 23:30:00|70966.7|70929.6|70963.5|70951.5|70975.2|70951.6|70962.4|70929.1|400
1726702500000|2024-09-18 23:35:00|70963|70951|70971.2|70936.2|70973.5|70952.2|70960.1|70933.3|372
1726702800000|2024-09-18 23:40:00|70971.1|70935.7|70966.9|70933.6|70974.6|70951.6|70954.9|70931.1|515
1726703100000|2024-09-18 23:45:00|70966.7|70933.2|70960.8|70948.8|70967.9|70949.6|70955.3|70932.2|429
1726703400000|2024-09-18 23:50:00|70960.7|70948.7|70964.5|70952.5|70964.8|70952.8|70958.5|70946.5|489
1726703700000|2024-09-18 23:55:00|70964.8|70952.8|70970.4|70958.4|70972.1|70960.1|70958.1|70946.1|567
1726704000000|2024-09-19 00:00:00|70969.8|70957.8|70993.2|70981.2|71006.8|70994.8|70969.4|70957.4|726
1726704300000|2024-09-19 00:05:00|70993|70981|71015.3|71003.3|71015.3|71003.3|70983.6|70975.2|590
1726704600000|2024-09-19 00:10:00|71015.7|71003.7|71013.4|71001.4|71025.2|71013.2|71009.9|70997.9|508
1726704900000|2024-09-19 00:15:00|71013.5|71001.5|71018.3|71006.3|71020.3|71011.6|71006.8|70994.8|538
1726705200000|2024-09-19 00:20:00|71018.8|71006.8|71017|71005|71020.5|71012.3|71005.7|70996.6|496
1726705500000|2024-09-19 00:25:00|71017.1|71005.1|71022.3|71010.3|71023.8|71011.8|71010.4|70998.4|419
1726705800000|2024-09-19 00:30:00|71022.2|71010.2|71018.5|71006.5|71023.3|71011.3|71013.5|71001.5|382
1726706100000|2024-09-19 00:35:00|71018.6|71006.6|71044|71038|71053.2|71044.1|71018.4|71006.4|403
1726706400000|2024-09-19 00:40:00|71047.2|71035.2|71052.1|71040.1|71072.9|71060.9|71045.1|71033.1|600
1726706700000|2024-09-19 00:45:00|71052.8|71040.8|71044.1|71032.1|71053.1|71041.1|71030.4|71021.2|710
1726707000000|2024-09-19 00:50:00|71044|71032|71018.8|71006.8|71049.1|71037.1|71015.2|71003.2|951
1726707300000|2024-09-19 00:55:00|71022.1|71010.1|71040.2|71028.2|71048.6|71036.6|70984.1|70972.1|869
1726707600000|2024-09-19 01:00:00|71040.1|71028.1|71033.4|71021.4|71040.4|71028.4|70992.9|70980.9|715
1726707900000|2024-09-19 01:05:00|71033.5|71021.5|71041.9|71029.9|71045.2|71033.2|71029.3|71017.3|590
1726708200000|2024-09-19 01:10:00|71042|71030|71055|71043|71068.8|71056.8|71040.2|71028.2|573
1726708500000|2024-09-19 01:15:00|71055.1|71043.1|71056.3|71044.3|71064.3|71052.3|71042.8|71030.8|553
1726708800000|2024-09-19 01:20:00|71055.6|71043.6|71067.2|71055.2|71067.2|71055.2|71052.7|71040.7|510
1726709100000|2024-09-19 01:25:00|71067.1|71055.1|71080.3|71068.3|71084.6|71072.6|71066.1|71054.1|582
1726709400000|2024-09-19 01:30:00|71080.4|71068.4|71128.7|71116.7|71139.4|71127.4|71075.8|71063.8|756
1726709700000|2024-09-19 01:35:00|71128.6|71116.6|71131.2|71119.2|71131.4|71119.4|71101.4|71089.4|734
1726710000000|2024-09-19 01:40:00|71131.4|71119.4|71127.1|71115.1|71142.3|71130.3|71124.2|71112.2|614
1726710300000|2024-09-19 01:45:00|71126.6|71114.6|71103.8|71091.8|71129.6|71117.6|71098.9|71089.8|544
1726710600000|2024-09-19 01:50:00|71103.7|71091.7|71086.4|71074.4|71103.7|71091.7|71082.4|71070.4|603
1726710900000|2024-09-19 01:55:00|71086.5|71074.5|71074.9|71068.9|71093.3|71083.1|71068.6|71056.6|639
1726711200000|2024-09-19 02:00:00|71074.8|71068.8|71086.6|71074.6|71089.3|71082|71068.7|71062.4|598
1726711500000|2024-09-19 02:05:00|71086.5|71074.5|71063.2|71051.2|71086.7|71077.9|71057.8|71045.8|562
1726711800000|2024-09-19 02:10:00|71063.4|71051.4|71045.4|71033.4|71063.4|71056.4|71039.5|71027.5|614
1726712100000|2024-09-19 02:15:00|71044.4|71032.4|71029|71023|71055.2|71043.6|71025.2|71019.2|474
1726712400000|2024-09-19 02:20:00|71029.1|71023.1|71017.8|71005.8|71031.4|71025.4|71002.3|70996.3|589
1726712700000|2024-09-19 02:25:00|71017.7|71005.7|71000.2|70994.2|71018.8|71009.4|70994.4|70985.3|589
1726713000000|2024-09-19 02:30:00|70998.3|70992.3|71025.6|71013.6|71025.7|71013.7|70996|70988.9|624
1726713300000|2024-09-19 02:35:00|71025.4|71013.4|71005.8|70999.8|71026.7|71015.7|71005.7|70999.7|490
1726713600000|2024-09-19 02:40:00|71006|71000|71011.8|71005.8|71019.4|71010.5|71000.7|70994.7|489
1726713900000|2024-09-19 02:45:00|71011.7|71005.7|71011.4|70999.4|71022|71014.6|71010.6|70999.3|477
1726714200000|2024-09-19 02:50:00|71011.6|70999.6|70978.9|70972.9|71011.7|70999.7|70971.3|70965.3|570
1726714500000|2024-09-19 02:55:00|70979.4|70973.4|70979.3|70967.3|70987.5|70975.5|70968.9|70956.9|622
1726714800000|2024-09-19 03:00:00|70979.5|70967.5|70971.4|70959.4|70986.3|70977.6|70970.2|70958.2|511
1726715100000|2024-09-19 03:05:00|70971.5|70959.5|70955|70943|70972.6|70960.6|70932|70922|616
1726715400000|2024-09-19 03:10:00|70954.9|70942.9|70948|70942|70964.9|70956.1|70945|70936|559
1726715700000|2024-09-19 03:15:00|70948.1|70942.1|70938.1|70926.1|70948.1|70942.1|70920.7|70911.8|514
1726716000000|2024-09-19 03:20:00|70937.7|70925.7|70914.7|70902.7|70938.1|70927.3|70907.9|70895.9|501
1726716300000|2024-09-19 03:25:00|70914.6|70902.6|70883.9|70871.9|70916.6|70904.6|70881.2|70869.2|597
1726716600000|2024-09-19 03:30:00|70880.9|70868.9|70839.2|70833.2|70880.9|70868.9|70831.3|70819.3|658
1726716900000|2024-09-19 03:35:00|70839.3|70833.3|70852.5|70840.5|70858.8|70846.8|70820.6|70812|620
1726717200000|2024-09-19 03:40:00|70852.9|70840.9|70845.4|70839.4|70866.1|70858.2|70843.1|70834.8|511
1726717500000|2024-09-19 03:45:00|70845.5|70839.5|70794.9|70782.9|70855.2|70848.2|70790.6|70778.6|683
1726717800000|2024-09-19 03:50:00|70795|70783|70794.4|70788.4|70810.5|70802.6|70785.5|70773.5|515
1726718100000|2024-09-19 03:55:00|70794.3|70788.3|70830.5|70818.5|70837.7|70825.7|70794.3|70788.3|568
1726718400000|2024-09-19 04:00:00|70830.6|70818.6|70823.3|70817.3|70835.4|70825.9|70817.7|70807.2|545
1726718700000|2024-09-19 04:05:00|70823.4|70817.4|70820.3|70814.3|70827|70819.1|70804.3|70796.8|504
1726719000000|2024-09-19 04:10:00|70821.3|70815.3|70816.8|70810.8|70829.9|70820.4|70812.1|70802.1|471
1726719300000|2024-09-19 04:15:00|70816.6|70810.6|70815.1|70803.1|70824.3|70818.3|70800.9|70794.9|414
1726719600000|2024-09-19 04:20:00|70815|70803|70831.1|70819.1|70839|70830.3|70814.4|70802.5|394
1726719900000|2024-09-19 04:25:00|70829.8|70823.8|70836|70824|70837.4|70828.1|70822|70813.8|356
1726720200000|2024-09-19 04:30:00|70835.9|70823.9|70831.1|70825.1|70835.9|70827.3|70824.4|70813.4|382
1726720500000|2024-09-19 04:35:00|70831|70825|70834|70828|70836.1|70829.6|70829.1|70820.8|334
1726720800000|2024-09-19 04:40:00|70834.1|70828.1|70830|70824|70836.5|70828.9|70822.7|70815|334
1726721100000|2024-09-19 04:45:00|70830.1|70824.1|70822.4|70816.4|70841.3|70835.3|70822|70813.4|400
1726721400000|2024-09-19 04:50:00|70822.2|70816.2|70823|70811|70831.5|70823.1|70820.1|70811|301
1726721700000|2024-09-19 04:55:00|70822.7|70810.7|70824.6|70812.6|70827.1|70819.8|70817.6|70805.6|309
1726722000000|2024-09-19 05:00:00|70824.4|70812.4|70814.1|70802.1|70824.8|70812.8|70801.2|70791.8|425
1726722300000|2024-09-19 05:05:00|70814.2|70802.2|70800.6|70794.6|70814.9|70802.9|70794.9|70782.9|488
1726722600000|2024-09-19 05:10:00|70800.4|70794.4|70814.4|70808.4|70819.4|70813.4|70799.2|70789.2|379
1726722900000|2024-09-19 05:15:00|70814.5|70808.5|70824.7|70818.7|70828.5|70820.1|70811.1|70805.1|316
1726723200000|2024-09-19 05:20:00|70824.6|70818.6|70800.5|70794.5|70829.7|70823.7|70799.7|70788.9|484
1726723500000|2024-09-19 05:25:00|70800.6|70794.6|70796.2|70784.2|70805.2|70795.3|70790.6|70784.2|488
1726723800000|2024-09-19 05:30:00|70796.5|70784.5|70775.6|70763.6|70796.5|70784.5|70765.6|70753.6|644
1726724100000|2024-09-19 05:35:00|70775.7|70763.7|70759.6|70747.6|70782.4|70770.4|70757.2|70745.2|583
1726724400000|2024-09-19 05:40:00|70759.7|70747.7|70733.9|70721.9|70760.6|70748.6|70712.7|70700.7|731
1726724700000|2024-09-19 05:45:00|70734|70722|70745.7|70733.7|70759.8|70747.8|70725.6|70719.6|649
1726725000000|2024-09-19 05:50:00|70745.5|70733.5|70701.4|70689.4|70745.6|70735.2|70698|70686|637
1726725300000|2024-09-19 05:55:00|70700.3|70688.3|70686.6|70674.6|70723.4|70711.4|70679.9|70670.2|870
1726725600000|2024-09-19 06:00:00|70686.3|70674.3|70661.8|70649.8|70689.6|70677.6|70647.1|70635.1|841
1726725900000|2024-09-19 06:05:00|70662.6|70650.6|70667.2|70655.2|70684.3|70672.3|70661.2|70650.3|655
1726726200000|2024-09-19 06:10:00|70667.6|70655.6|70691.1|70679.1|70693.3|70681.3|70666.8|70654.8|684
1726726500000|2024-09-19 06:15:00|70692.5|70680.5|70706.3|70694.3|70712.8|70703.9|70690.1|70678.1|706
1726726800000|2024-09-19 06:20:00|70707.3|70695.3|70687|70675|70707.9|70695.9|70667.2|70655.2|723
1726727100000|2024-09-19 06:25:00|70686.9|70674.9|70705.9|70693.9|70705.9|70693.9|70677|70666.6|655
1726727400000|2024-09-19 06:30:00|70706.6|70694.6|70705.1|70693.1|70721|70711.6|70702.6|70690.6|603
1726727700000|2024-09-19 06:35:00|70705.5|70693.5|70687.2|70675.2|70705.6|70695.1|70685.5|70673.5|609
1726728000000|2024-09-19 06:40:00|70687.3|70675.3|70651.6|70639.6|70688.3|70679.8|70628.1|70616.1|793
1726728300000|2024-09-19 06:45:00|70651.5|70639.5|70630.2|70618.2|70659.5|70647.5|70608.9|70596.9|743
1726728600000|2024-09-19 06:50:00|70630.6|70618.6|70646|70640|70688.7|70676.7|70617.3|70605.3|810
1726728900000|2024-09-19 06:55:00|70648.7|70636.7|70645.9|70633.9|70658.9|70646.9|70626|70614|785
1726729200000|2024-09-19 07:00:00|70645.8|70633.8|70650.2|70644.2|70673|70661|70626.6|70617.8|775
1726729500000|2024-09-19 07:05:00|70650|70644|70609.9|70597.9|70653.4|70645.6|70608.9|70596.9|680
1726729800000|2024-09-19 07:10:00|70609.8|70597.8|70630.2|70624.2|70637.1|70626.4|70607.2|70597.4|694
1726730100000|2024-09-19 07:15:00|70629.6|70623.6|70627.6|70615.6|70645.9|70633.9|70625.5|70614|676
1726730400000|2024-09-19 07:20:00|70627.7|70615.7|70670.5|70658.5|70671.3|70659.3|70625.3|70613.3|696
1726730700000|2024-09-19 07:25:00|70670.7|70658.7|70682.7|70676.7|70685.4|70676.8|70663.8|70654.9|706
1726731000000|2024-09-19 07:30:00|70683.8|70677.8|70691.6|70679.6|70716.6|70708.8|70683.6|70673.4|680
1726731300000|2024-09-19 07:35:00|70691.7|70679.7|70725|70719|70726.1|70720.1|70690.9|70678.9|617
1726731600000|2024-09-19 07:40:00|70724.3|70718.3|70727.3|70715.3|70746.4|70734.4|70719|70708.6|675
1726731900000|2024-09-19 07:45:00|70727.2|70715.2|70716|70710|70741.6|70735.6|70715.4|70707|565
1726732200000|2024-09-19 07:50:00|70716.1|70710.1|70721.2|70715.2|70726.5|70715.4|70688.3|70678.7|668
1726732500000|2024-09-19 07:55:00|70721.4|70715.4|70726.3|70714.3|70731.4|70723.1|70709|70703|722
1726732800000|2024-09-19 08:00:00|70727.6|70715.6|70723.2|70711.2|70730.2|70718.6|70701.6|70691.7|674
1726733100000|2024-09-19 08:05:00|70723.1|70711.1|70728.5|70716.5|70729.2|70717.2|70710|70701|550
1726733400000|2024-09-19 08:10:00|70728.6|70716.6|70719.8|70707.8|70740.3|70728.3|70715.1|70703.1|577
1726733700000|2024-09-19 08:15:00|70719.7|70707.7|70715.7|70703.7|70724.4|70714.1|70709.7|70697.7|604
1726734000000|2024-09-19 08:20:00|70716.2|70704.2|70686.1|70680.1|70719.9|70708.3|70683.3|70674.5|589
1726734300000|2024-09-19 08:25:00|70686.8|70680.8|70684.6|70678.6|70694.1|70688.1|70681.3|70673.9|527
1726734600000|2024-09-19 08:30:00|70684.5|70678.5|70659.8|70653.8|70687.1|70681.1|70658.6|70652.6|472
1726734900000|2024-09-19 08:35:00|70659.4|70653.4|70650|70644|70665.4|70655.2|70644.6|70638.6|545
1726735200000|2024-09-19 08:40:00|70650.9|70644.9|70650|70638|70653.9|70647.9|70640.5|70634.2|461
1726735500000|2024-09-19 08:45:00|70650.1|70638.1|70651.1|70645.1|70659.5|70653.5|70647.4|70638.1|467
1726735800000|2024-09-19 08:50:00|70651|70645|70646.4|70640.4|70653.6|70647.6|70645|70639|372
1726736100000|2024-09-19 08:55:00|70646.6|70640.6|70662|70656|70667.2|70659.2|70645.1|70639.1|513
1726736400000|2024-09-19 09:00:00|70662.4|70656.4|70652.3|70640.3|70672.3|70665.2|70651.8|70639.8|561
1726736700000|2024-09-19 09:05:00|70652.5|70640.5|70653.3|70647.3|70661|70651|70646.2|70635.5|550
1726737000000|2024-09-19 09:10:00|70655.6|70643.6|70642.8|70636.8|70657.8|70646.1|70637.6|70625.6|485
1726737300000|2024-09-19 09:15:00|70642.9|70636.9|70633.4|70627.4|70645.4|70639.4|70630.8|70621.1|457
1726737600000|2024-09-19 09:20:00|70633.3|70627.3|70630.8|70624.8|70645.1|70636.5|70624.7|70615.2|432
1726737900000|2024-09-19 09:25:00|70631.8|70625.8|70632.9|70626.9|70635.8|70629.8|70619|70609.6|398
1726738200000|2024-09-19 09:30:00|70633.4|70627.4|70636.6|70630.6|70643.6|70637.6|70630.6|70624.6|418
1726738500000|2024-09-19 09:35:00|70636.5|70630.5|70638|70632|70643.1|70637.1|70626.9|70620.9|518
1726738800000|2024-09-19 09:40:00|70637.9|70631.9|70622.9|70616.9|70642|70635.4|70622.1|70616.1|431
1726739100000|2024-09-19 09:45:00|70622.8|70616.8|70627.8|70621.8|70630.6|70624.6|70619.4|70613.2|370
1726739400000|2024-09-19 09:50:00|70628.4|70622.4|70633.9|70627.9|70639.2|70633.2|70624.9|70618.9|338
1726739700000|2024-09-19 09:55:00|70634|70628|70632.3|70626.3|70641.9|70635.9|70632|70626|364
1726740000000|2024-09-19 10:00:00|70632.5|70626.5|70649.5|70643.5|70649.7|70643.7|70631.9|70625.9|336
1726740300000|2024-09-19 10:05:00|70649.3|70643.3|70668.3|70662.3|70669.6|70663.6|70647.1|70641.1|316
1726740600000|2024-09-19 10:10:00|70668.4|70662.4|70659.1|70653.1|70671.3|70665.3|70658.8|70652.8|355
1726740900000|2024-09-19 10:15:00|70659.4|70653.4|70663|70657|70668.1|70662.1|70654.2|70648.2|422
1726741200000|2024-09-19 10:20:00|70663.1|70657.1|70663.2|70657.2|70666.3|70660.3|70660.6|70654.6|338
1726741500000|2024-09-19 10:25:00|70663.4|70657.4|70668.7|70662.7|70669.5|70663.5|70661.7|70655.7|468
1726741800000|2024-09-19 10:30:00|70668.8|70662.8|70679.5|70673.5|70683.9|70677.9|70667|70661|500
1726742100000|2024-09-19 10:35:00|70679.3|70673.3|70680.4|70674.4|70684|70678|70676.7|70670.7|390
1726742400000|2024-09-19 10:40:00|70680.3|70674.3|70666.6|70660.6|70680.3|70674.3|70666.5|70660.5|413
1726742700000|2024-09-19 10:45:00|70666.4|70660.4|70656.8|70650.8|70666.8|70660.8|70656.8|70650.8|349
1726743000000|2024-09-19 10:50:00|70656.7|70650.7|70658.7|70652.7|70659|70653|70649.1|70643.1|354
1726743300000|2024-09-19 10:55:00|70658.9|70652.9|70650.2|70644.2|70659.1|70653.1|70649.4|70643.4|319
1726743600000|2024-09-19 11:00:00|70650.1|70644.1|70654.8|70648.8|70654.8|70648.8|70638.8|70632.8|501
1726743900000|2024-09-19 11:05:00|70655.1|70649.1|70658.4|70652.4|70661.3|70655.3|70649.5|70643.5|468
1726744200000|2024-09-19 11:10:00|70658.3|70652.3|70683|70677|70684.3|70678.3|70658.3|70652.3|499
1726744500000|2024-09-19 11:15:00|70682.9|70676.9|70698.3|70692.3|70698.5|70692.5|70680.8|70674.8|566
1726744800000|2024-09-19 11:20:00|70698.1|70692.1|70696.1|70690.1|70703.3|70697.3|70693.9|70687.9|511
1726745100000|2024-09-19 11:25:00|70696|70690|70683|70677|70696.4|70690.4|70676.9|70670.9|445
1726745400000|2024-09-19 11:30:00|70682.8|70676.8|70666.1|70660.1|70685.3|70679.3|70666|70656|460
1726745700000|2024-09-19 11:35:00|70666.3|70660.3|70661.1|70655.1|70678.6|70672.6|70658.5|70652.5|501
1726746000000|2024-09-19 11:40:00|70661|70655|70666.2|70660.2|70672|70666|70660.3|70654.3|545
1726746300000|2024-09-19 11:45:00|70666.8|70660.8|70658.5|70652.5|70670.1|70662.2|70658.5|70651.2|502
1726746600000|2024-09-19 11:50:00|70658.4|70652.4|70682.5|70676.5|70684.9|70678.9|70657.6|70651.6|519
1726746900000|2024-09-19 11:55:00|70685.3|70673.3|70693.3|70687.3|70694.2|70688.2|70679.7|70672.8|572
1726747200000|2024-09-19 12:00:00|70693.5|70687.5|70694.1|70688.1|70714.6|70705.8|70692.7|70685.8|635
1726747500000|2024-09-19 12:05:00|70694|70688|70700.1|70694.1|70703.1|70697.1|70691.7|70685.7|488
1726747800000|2024-09-19 12:10:00|70700|70694|70700.8|70694.8|70708|70702|70697|70691|431
1726748100000|2024-09-19 12:15:00|70700.7|70694.7|70700.4|70694.4|70716.7|70710.7|70697.6|70690.5|474
1726748400000|2024-09-19 12:20:00|70700.7|70694.7|70686.9|70680.9|70701.4|70695.4|70684.5|70678.5|597
1726748700000|2024-09-19 12:25:00|70687.2|70681.2|70688.2|70676.2|70692.4|70682.6|70677.7|70668.7|471
1726749000000|2024-09-19 12:30:00|70690|70678|70730.6|70718.6|70754|70742|70690|70678|867
1726749300000|2024-09-19 12:35:00|70729.2|70723.2|70731.2|70719.2|70747.6|70738.8|70721|70712.8|833
1726749600000|2024-09-19 12:40:00|70732.2|70720.2|70736.3|70730.3|70741|70734.6|70719.9|70712.3|713
1726749900000|2024-09-19 12:45:00|70736.2|70730.2|70757.2|70745.2|70757.7|70745.7|70732.7|70724.4|624
1726750200000|2024-09-19 12:50:00|70757.1|70745.1|70777.8|70771.8|70784.2|70775.6|70753.4|70741.4|645
1726750500000|2024-09-19 12:55:00|70777.2|70771.2|70781.7|70775.7|70788.7|70782.7|70772.4|70766.4|595
1726750800000|2024-09-19 13:00:00|70782.1|70776.1|70767.1|70761.1|70783.5|70777.5|70744.8|70732.8|816
1726751100000|2024-09-19 13:05:00|70767.2|70761.2|70758.1|70752.1|70786.5|70780.5|70752.8|70744|724
1726751400000|2024-09-19 13:10:00|70758|70752|70749.5|70743.5|70762.1|70754.8|70737.4|70731.4|795
1726751700000|2024-09-19 13:15:00|70749.6|70743.6|70712.4|70700.4|70754.8|70748.8|70709.8|70697.8|738
1726752000000|2024-09-19 13:20:00|70712.3|70700.3|70731.7|70719.7|70735.6|70728.1|70709.8|70698.7|601
1726752300000|2024-09-19 13:25:00|70731.5|70719.5|70737.7|70731.7|70744.8|70734.3|70726.2|70718.8|567
1726752600000|2024-09-19 13:30:00|70737.6|70731.6|70730.9|70724.9|70749.3|70741|70722.5|70715.6|763
1726752900000|2024-09-19 13:35:00|70731|70725|70756.5|70750.5|70760.4|70752.2|70731|70725|781
1726753200000|2024-09-19 13:40:00|70756.6|70750.6|70760.1|70754.1|70765.6|70759.6|70749.9|70743.9|749
1726753500000|2024-09-19 13:45:00|70759|70753|70770.3|70764.3|70773.5|70767.5|70749|70743|697
1726753800000|2024-09-19 13:50:00|70769.9|70763.9|70763.9|70757.9|70776.3|70770.3|70760.1|70754.1|664
1726754100000|2024-09-19 13:55:00|70764.1|70758.1|70770.7|70758.7|70770.7|70762.4|70754.7|70748.7|566
1726754400000|2024-09-19 14:00:00|70770.5|70758.5|70755.4|70749.4|70774.4|70764.7|70752.4|70743.2|628
1726754700000|2024-09-19 14:05:00|70756.7|70750.7|70788|70782|70788.1|70782.1|70756.7|70750.7|705
1726755000000|2024-09-19 14:10:00|70787.8|70781.8|70776|70770|70789.4|70783.4|70768.8|70762.8|651
1726755300000|2024-09-19 14:15:00|70775.9|70769.9|70762.2|70756.2|70782.1|70776.1|70758.9|70752.9|585
1726755600000|2024-09-19 14:20:00|70761.6|70755.6|70754.7|70742.7|70765.9|70759.9|70746.6|70740.6|638
1726755900000|2024-09-19 14:25:00|70754.8|70742.8|70744.6|70738.6|70755|70743|70728.6|70722.6|700
1726756200000|2024-09-19 14:30:00|70744.9|70738.9|70749.2|70743.2|70753.8|70747.8|70737.6|70731.6|715
1726756500000|2024-09-19 14:35:00|70749.3|70743.3|70747|70735|70755.9|70749.9|70734|70726.3|578
1726756800000|2024-09-19 14:40:00|70746.9|70734.9|70752.4|70746.4|70755.8|70748.1|70743.3|70731.3|636
1726757100000|2024-09-19 14:45:00|70752.7|70746.7|70745|70739|70753.9|70747.9|70743.7|70737.7|585
1726757400000|2024-09-19 14:50:00|70745.1|70739.1|70735.3|70729.3|70747.3|70740.9|70732.7|70725.7|561
1726757700000|2024-09-19 14:55:00|70736|70730|70735.7|70729.7|70746.3|70740.3|70728.9|70722.9|599
1726758000000|2024-09-19 15:00:00|70735.4|70729.4|70738.7|70732.7|70742.8|70736.8|70732|70726|589
1726758300000|2024-09-19 15:05:00|70738.9|70732.9|70752.6|70746.6|70756.7|70750.7|70738.9|70732.9|562
1726758600000|2024-09-19 15:10:00|70752.7|70746.7|70750.3|70744.3|70756.6|70747.5|70746.5|70739.1|471
1726758900000|2024-09-19 15:15:00|70750.2|70744.2|70741.1|70735.1|70750.2|70744.2|70736.2|70730.2|437
1726759200000|2024-09-19 15:20:00|70741.2|70735.2|70738.2|70726.2|70745|70739|70735.1|70726.2|414
1726759500000|2024-09-19 15:25:00|70738|70726|70725.5|70713.5|70738.7|70726.7|70724.8|70712.8|480
1726759800000|2024-09-19 15:30:00|70724.7|70712.7|70731.7|70725.7|70733|70727|70724.6|70712.6|448
1726760100000|2024-09-19 15:35:00|70731.6|70725.6|70729.7|70723.7|70732.4|70726.4|70724|70718|430
1726760400000|2024-09-19 15:40:00|70729.8|70723.8|70729.6|70723.6|70736.2|70730.2|70726.5|70720.5|365
1726760700000|2024-09-19 15:45:00|70729.5|70723.5|70719.5|70713.5|70731.1|70725.1|70717.7|70708.3|345
1726761000000|2024-09-19 15:50:00|70719.7|70713.7|70709.3|70703.3|70719.8|70713.8|70707.2|70701.2|487
1726761300000|2024-09-19 15:55:00|70709.2|70703.2|70701.6|70695.6|70710.3|70704.3|70701.1|70695.1|425
1726761600000|2024-09-19 16:00:00|70701|70695|70690.8|70684.8|70701.2|70695.2|70690.8|70684.8|476
1726761900000|2024-09-19 16:05:00|70690.9|70684.9|70695|70689|70695|70689|70681.1|70675.1|419
1726762200000|2024-09-19 16:10:00|70692.3|70686.3|70710.6|70704.6|70711.1|70705.1|70691.4|70685.4|371
1726762500000|2024-09-19 16:15:00|70710.7|70704.7|70705|70699|70718|70712|70703.9|70697.9|411
1726762800000|2024-09-19 16:20:00|70704.9|70698.9|70714.8|70708.8|70715.9|70709.9|70702.5|70696.5|372
1726763100000|2024-09-19 16:25:00|70714.7|70708.7|70714.8|70708.8|70716.8|70710.8|70704.1|70698.1|379
1726763400000|2024-09-19 16:30:00|70714.7|70708.7|70735.3|70729.3|70735.3|70729.3|70714.5|70708.5|415
1726763700000|2024-09-19 16:35:00|70735.8|70729.8|70752.4|70746.4|70753.4|70747.4|70735.7|70729.7|346
1726764000000|2024-09-19 16:40:00|70752.2|70746.2|70754.3|70748.3|70766|70754|70749.7|70743.7|397
1726764300000|2024-09-19 16:45:00|70754.2|70748.2|70752.8|70746.8|70758.5|70752.5|70748.4|70742.4|287
1726764600000|2024-09-19 16:50:00|70752.9|70746.9|70756.3|70744.3|70762.8|70755.8|70751.9|70743.9|284
1726764900000|2024-09-19 16:55:00|70756.2|70744.2|70753.1|70747.1|70768.1|70759.5|70752.9|70743.7|526
1726765200000|2024-09-19 17:00:00|70753.3|70747.3|70756.5|70744.5|70760|70748|70751.4|70742.9|462
1726765500000|2024-09-19 17:05:00|70756.4|70744.4|70754.6|70742.6|70766.1|70754.1|70753.4|70742.4|453
1726765800000|2024-09-19 17:10:00|70754.8|70742.8|70754.1|70748.1|70755.9|70749.9|70739.5|70729.5|481
1726766100000|2024-09-19 17:15:00|70754|70748|70743|70731|70754.7|70748.7|70737.5|70728.5|397
1726766400000|2024-09-19 17:20:00|70743.4|70731.4|70750.2|70744.2|70752.1|70744.4|70740.8|70731.4|407
1726766700000|2024-09-19 17:25:00|70750.4|70744.4|70746|70734|70755|70745.5|70743.4|70732|398
1726767000000|2024-09-19 17:30:00|70746.1|70734.1|70740|70734|70747.8|70737|70737|70727.9|312
1726767300000|2024-09-19 17:35:00|70739.8|70733.8|70743.1|70731.1|70748.1|70742.1|70738.7|70727.7|324
1726767600000|2024-09-19 17:40:00|70743|70731|70745.4|70733.4|70748.8|70736.8|70742.2|70730.2|311
1726767900000|2024-09-19 17:45:00|70745.2|70733.2|70739.6|70727.6|70745.4|70733.4|70735|70724.7|316
1726768200000|2024-09-19 17:50:00|70739.1|70727.1|70730.6|70718.6|70739.2|70727.2|70728.3|70716.3|327
1726768500000|2024-09-19 17:55:00|70730.7|70718.7|70724.8|70718.8|70730.8|70719.6|70721.1|70713.4|417
1726768800000|2024-09-19 18:00:00|70724.6|70718.6|70721.4|70709.4|70725.1|70718.6|70716.7|70709|516
1726769100000|2024-09-19 18:05:00|70721.3|70709.3|70707.7|70695.7|70721.9|70709.9|70707.5|70695.5|378
1726769400000|2024-09-19 18:10:00|70707.8|70695.8|70698.5|70692.5|70710.3|70698.3|70696.5|70687.4|348
1726769700000|2024-09-19 18:15:00|70698.4|70692.4|70705|70699|70705.1|70699.1|70690.8|70684.8|424
1726770000000|2024-09-19 18:20:00|70705.5|70699.5|70704.2|70698.2|70709.4|70703.4|70699.2|70693.2|276
1726770300000|2024-09-19 18:25:00|70704.3|70698.3|70699.4|70693.4|70705.6|70699.6|70695|70689|449
1726770600000|2024-09-19 18:30:00|70699.5|70693.5|70701.6|70695.6|70703.7|70697.7|70697.1|70691.1|357
1726770900000|2024-09-19 18:35:00|70701.9|70695.9|70687.3|70681.3|70704.1|70698.1|70686.5|70680.5|390
1726771200000|2024-09-19 18:40:00|70687.4|70681.4|70701.2|70695.2|70701.2|70695.2|70687.4|70681.4|327
1726771500000|2024-09-19 18:45:00|70701.4|70695.4|70700.7|70694.7|70706.6|70697.5|70697.8|70691.8|334
1726771800000|2024-09-19 18:50:00|70700.8|70694.8|70699.4|70693.4|70704.4|70698.4|70696.7|70690.7|310
1726772100000|2024-09-19 18:55:00|70699.5|70693.5|70699.6|70693.6|70700.1|70694.1|70697.7|70691.7|297
1726772400000|2024-09-19 19:00:00|70700.9|70694.9|70706.7|70700.7|70707.1|70701.1|70697|70691|451
1726772700000|2024-09-19 19:05:00|70706.9|70700.9|70709|70703|70709.9|70703.9|70703.9|70697.9|406
1726773000000|2024-09-19 19:10:00|70709.1|70703.1|70706.5|70700.5|70711.7|70705.7|70705.4|70699.4|400
1726773300000|2024-09-19 19:15:00|70706.6|70700.6|70705.6|70699.6|70711|70705|70704|70698|411
1726773600000|2024-09-19 19:20:00|70705.5|70699.5|70722.5|70716.5|70723|70717|70702.4|70696.4|367
1726773900000|2024-09-19 19:25:00|70722.6|70716.6|70724.5|70718.5|70729.6|70723.6|70721.4|70715.4|300
1726774200000|2024-09-19 19:30:00|70724.6|70718.6|70729.5|70723.5|70731.8|70725.8|70724.6|70718.6|260
1726774500000|2024-09-19 19:35:00|70729.4|70723.4|70730.3|70724.3|70736.1|70730.1|70728.3|70722.3|268
1726774800000|2024-09-19 19:40:00|70730.4|70724.4|70729.7|70723.7|70735.8|70729.8|70727.8|70721.8|358
1726775100000|2024-09-19 19:45:00|70729.6|70723.6|70729.4|70723.4|70731.1|70725.1|70728.8|70722.8|444
1726775400000|2024-09-19 19:50:00|70729.3|70723.3|70727.3|70721.3|70731|70725|70725.6|70719.6|590
1726775700000|2024-09-19 19:55:00|70727.1|70721.1|70728.4|70716.4|70730|70721.6|70721.3|70710|628
1726776000000|2024-09-19 20:00:00|70728.1|70716.1|70724.2|70712.2|70730.3|70718.3|70721.8|70711|507
1726776300000|2024-09-19 20:05:00|70723.9|70711.9|70714.5|70702.5|70727.8|70715.8|70712.2|70700.2|579
1726776600000|2024-09-19 20:10:00|70714.3|70702.3|70719.3|70707.3|70721.4|70709.4|70713.3|70701.3|753
1726776900000|2024-09-19 20:15:00|70719.6|70707.6|70722.8|70710.8|70724.3|70712.3|70715.5|70703.5|808
1726777200000|2024-09-19 20:20:00|70722.9|70710.9|70724.2|70712.2|70725.2|70713.2|70716.5|70704.5|752
1726777500000|2024-09-19 20:25:00|70724.6|70712.6|70720.6|70708.6|70728.7|70716.7|70719.6|70707.6|796
1726777800000|2024-09-19 20:30:00|70720.9|70708.9|70719.3|70707.3|70728.2|70716.2|70719|70707|806
1726778100000|2024-09-19 20:35:00|70719.4|70707.4|70716.1|70704.1|70719.7|70707.7|70710.6|70698.6|615
1726778400000|2024-09-19 20:40:00|70716|70704|70715.3|70703.3|70718.9|70706.9|70714.8|70702.8|199
1726778700000|2024-09-19 20:45:00|70715.2|70703.2|70713.8|70701.8|70715.2|70703.2|70713.2|70701.2|242
1726779000000|2024-09-19 20:50:00|70713.9|70701.9|70714|70702|70714.8|70702.8|70713.6|70701.6|57
1726779300000|2024-09-19 20:55:00|70713.9|70701.9|70753.4|70679.8|70753.4|70704.9|70713.5|70679.8|283
1726779600000|2024-09-19 21:00:00|70753.5|70679.7|70782.6|70675.8|70784.7|70679.8|70753.5|70665.6|27
1726779900000|2024-09-19 21:05:00|70788.5|70669.5|70780.1|70672.5|70788.5|70674.4|70775.6|70669.5|48
1726780200000|2024-09-19 21:10:00|70779.9|70672.6|70774.9|70679.7|70780|70684|70767.9|70671.6|85
1726780500000|2024-09-19 21:15:00|70774.8|70684|70774.9|70679.3|70775|70684.1|70772.2|70676.6|106
1726780800000|2024-09-19 21:20:00|70774.7|70679.2|70768.1|70684.1|70774.7|70685.7|70762.8|70677.9|61
1726781100000|2024-09-19 21:25:00|70767.2|70685.3|70767.3|70685.6|70769.3|70685.6|70764|70684|53
1726781400000|2024-09-19 21:30:00|70764.2|70684.4|70766.5|70685.2|70770|70687.8|70761.9|70678.7|155
1726781700000|2024-09-19 21:35:00|70766.4|70685.4|70763.6|70690.5|70768|70691.1|70763.3|70684.5|77
1726782000000|2024-09-19 21:40:00|70764.2|70691|70763.8|70690.9|70764.6|70691.1|70763.5|70690.5|17
1726782300000|2024-09-19 21:45:00|70763.7|70690.4|70763|70691.6|70764.4|70691.8|70762.5|70690.3|65
1726782600000|2024-09-19 21:50:00|70763.1|70691.5|70762.7|70691.4|70763.1|70691.6|70762.5|70690.7|24
1726782900000|2024-09-19 21:55:00|70762.6|70691.5|70770.9|70695.2|70773.7|70696.6|70761.7|70690.2|50
1726783200000|2024-09-19 22:00:00|70772.1|70689|70762.3|70688.8|70780.4|70693.9|70751.5|70663.4|264
1726783500000|2024-09-19 22:05:00|70762.4|70687.5|70769.8|70689.5|70776.9|70692.6|70761.1|70683.6|237
1726783800000|2024-09-19 22:10:00|70769.7|70690|70745|70695.2|70778.5|70700.2|70742.7|70681.9|267
1726784100000|2024-09-19 22:15:00|70738|70695|70745.4|70694.7|70750.9|70700|70733.3|70691.5|142
1726784400000|2024-09-19 22:20:00|70743.7|70694.8|70743.8|70697|70745.1|70701.3|70741.6|70694.7|51
1726784700000|2024-09-19 22:25:00|70743|70700.7|70743.9|70700.3|70746.1|70702.3|70742.1|70694.3|128
1726785000000|2024-09-19 22:30:00|70744|70700.2|70746.3|70696.8|70746.9|70701.7|70743.5|70696.1|102
1726785300000|2024-09-19 22:35:00|70743.8|70698.2|70724.2|70712.2|70745.9|70712.2|70724.2|70693.8|149
1726785600000|2024-09-19 22:40:00|70735|70700.9|70731.8|70699.1|70737.9|70710|70722|70697.7|72
1726785900000|2024-09-19 22:45:00|70722|70710|70731.9|70699.2|70733.1|70710.2|70721.9|70697.6|46
1726786200000|2024-09-19 22:50:00|70732.9|70697.9|70733.7|70696.3|70734|70710.2|70722|70696.2|43
1726786500000|2024-09-19 22:55:00|70734.1|70695.9|70730.5|70699.4|70734.2|70700.8|70730.5|70695.8|57
1726786800000|2024-09-19 23:00:00|70730.6|70700.6|70723.2|70711.2|70734.9|70711.3|70721.6|70696.6|122
1726787100000|2024-09-19 23:05:00|70722.4|70710.4|70721.2|70709.2|70735.6|70713|70715.9|70694.6|139
1726787400000|2024-09-19 23:10:00|70721.1|70709.1|70720.8|70708.8|70724.1|70712.1|70719.2|70707.2|58
1726787700000|2024-09-19 23:15:00|70720.9|70708.9|70722.2|70710.2|70724.6|70712.6|70720.3|70708.3|74
1726788000000|2024-09-19 23:20:00|70722.3|70710.3|70716.5|70704.5|70722.7|70710.7|70714.9|70702.9|77
1726788300000|2024-09-19 23:25:00|70716.6|70704.6|70721.2|70709.2|70721.3|70709.3|70716.6|70704.6|68
1726788600000|2024-09-19 23:30:00|70721.4|70709.4|70717.5|70705.5|70722.8|70710.8|70715.3|70703.3|76
1726788900000|2024-09-19 23:35:00|70717.6|70705.6|70719.6|70707.6|70721|70709|70717.6|70705.6|86
1726789200000|2024-09-19 23:40:00|70719.4|70707.4|70729.1|70717.1|70729.1|70717.1|70716.7|70704.7|76
1726789500000|2024-09-19 23:45:00|70729|70717|70722.3|70710.3|70729.6|70717.6|70719.6|70707.6|88
1726789800000|2024-09-19 23:50:00|70722.4|70710.4|70731.5|70719.5|70735|70723|70721.6|70709.6|256
1726790100000|2024-09-19 23:55:00|70731.6|70719.6|70727.1|70715.1|70731.6|70719.6|70725.4|70713.4|401
1726790400000|2024-09-20 00:00:00|70727.3|70715.3|70710.8|70698.8|70727.6|70715.6|70708.4|70696.4|441
1726790700000|2024-09-20 00:05:00|70710.6|70698.6|70734.2|70722.2|70738.6|70726.6|70709.8|70697.8|344
1726791000000|2024-09-20 00:10:00|70734.1|70722.1|70733.1|70721.1|70741.6|70729.6|70732.3|70720.3|248
1726791300000|2024-09-20 00:15:00|70733|70721|70723.1|70711.1|70733|70721|70720.4|70708.4|243
1726791600000|2024-09-20 00:20:00|70723|70711|70721.5|70709.5|70726.5|70714.5|70704.1|70692.1|345
1726791900000|2024-09-20 00:25:00|70721.6|70709.6|70715.7|70703.7|70724.3|70712.3|70705|70693|277
1726792200000|2024-09-20 00:30:00|70715.8|70703.8|70703.6|70691.6|70723.1|70711.1|70700.4|70688.4|289
1726792500000|2024-09-20 00:35:00|70703.7|70691.7|70706.1|70694.1|70714.9|70702.9|70703.4|70691.4|258
1726792800000|2024-09-20 00:40:00|70706|70694|70701|70689|70706.1|70694.1|70687.1|70675.1|372
1726793100000|2024-09-20 00:45:00|70701.1|70689.1|70714.1|70708.1|70715.9|70709.1|70701|70689|277
1726793400000|2024-09-20 00:50:00|70714.2|70708.2|70690.2|70678.2|70720.7|70714.7|70690.1|70678.1|301
1726793700000|2024-09-20 00:55:00|70692.5|70680.5|70683.2|70671.2|70693.4|70681.4|70679.6|70670.9|414
1726794000000|2024-09-20 01:00:00|70683|70671|70707.7|70695.7|70711.1|70699.1|70658.6|70646.6|703
1726794300000|2024-09-20 01:05:00|70707.6|70695.6|70682.2|70670.2|70708.9|70696.9|70676.7|70664.7|558
1726794600000|2024-09-20 01:10:00|70682.4|70670.4|70662.5|70650.5|70690.2|70678.2|70655.6|70643.6|476
1726794900000|2024-09-20 01:15:00|70661.5|70649.5|70675.5|70663.5|70681.6|70669.6|70638.6|70626.6|531
1726795200000|2024-09-20 01:20:00|70675.6|70663.6|70668.2|70656.2|70680.7|70668.7|70661|70650.6|441
1726795500000|2024-09-20 01:25:00|70668.1|70656.1|70662.7|70656.7|70670.4|70661.2|70649.4|70637.4|506
1726795800000|2024-09-20 01:30:00|70663.1|70657.1|70575.1|70563.1|70663.4|70657.4|70561.4|70549.4|874
1726796100000|2024-09-20 01:35:00|70575.4|70563.4|70602.8|70590.8|70606.1|70594.1|70568.7|70556.7|772
1726796400000|2024-09-20 01:40:00|70602.5|70590.5|70618.5|70612.5|70643|70631|70602.5|70590.5|713
1726796700000|2024-09-20 01:45:00|70621.2|70609.2|70594.5|70582.5|70625.5|70616.7|70588|70576|648
1726797000000|2024-09-20 01:50:00|70594.2|70582.2|70587.4|70581.4|70596.6|70584.6|70567.3|70555.3|610
1726797300000|2024-09-20 01:55:00|70591.9|70579.9|70589.1|70577.1|70594.3|70582.3|70570.1|70558.1|656
1726797600000|2024-09-20 02:00:00|70589|70577|70590.7|70578.7|70591.5|70579.5|70568.9|70558|488
1726797900000|2024-09-20 02:05:00|70590.6|70578.6|70593.6|70581.6|70601.4|70589.4|70584.9|70572.9|502
1726798200000|2024-09-20 02:10:00|70593.7|70581.7|70592.5|70580.5|70605.7|70599|70582.2|70574.1|487
1726798500000|2024-09-20 02:15:00|70587.5|70581.5|70599.6|70587.6|70610.3|70601.6|70586.2|70579.3|438
1726798800000|2024-09-20 02:20:00|70599.5|70587.5|70601.1|70595.1|70604.3|70595.2|70588.2|70579.4|379
1726799100000|2024-09-20 02:25:00|70600.9|70594.9|70586.1|70580.1|70605.4|70596.2|70585.7|70576.5|346
1726799400000|2024-09-20 02:30:00|70581.2|70575.2|70576.1|70564.1|70588.1|70576.1|70550.5|70538.9|644
1726799700000|2024-09-20 02:35:00|70577.6|70565.6|70617.5|70605.5|70617.8|70605.8|70575.4|70564.3|547
1726800000000|2024-09-20 02:40:00|70617.6|70605.6|70603.1|70591.1|70618.9|70606.9|70598|70586|390
1726800300000|2024-09-20 02:45:00|70603|70591|70606.4|70594.4|70608.2|70599.1|70590.1|70579.9|382
1726800600000|2024-09-20 02:50:00|70606.1|70594.1|70602.1|70590.1|70618.1|70606.1|70591.5|70579.5|585
1726800900000|2024-09-20 02:55:00|70601.6|70589.6|70580.2|70568.2|70601.9|70589.9|70576|70564|634
1726801200000|2024-09-20 03:00:00|70579.9|70567.9|70554.1|70548.1|70583.2|70572.5|70551.3|70544.6|574
1726801500000|2024-09-20 03:05:00|70554.2|70548.2|70568.7|70562.7|70570.7|70563.8|70541.2|70532.7|701
1726801800000|2024-09-20 03:10:00|70568.6|70562.6|70555.8|70549.8|70577.4|70566.8|70545.1|70533.1|599
1726802100000|2024-09-20 03:15:00|70556|70550|70530.5|70524.5|70558.8|70550|70524.4|70514.9|714
1726802400000|2024-09-20 03:20:00|70531.4|70525.4|70513|70501|70540.8|70530.3|70510.9|70501|595
1726802700000|2024-09-20 03:25:00|70512.6|70500.6|70484.9|70472.9|70512.6|70500.6|70466.5|70454.5|800
1726803000000|2024-09-20 03:30:00|70483.3|70471.3|70444.5|70432.5|70491.6|70479.6|70434.1|70422.1|720
1726803300000|2024-09-20 03:35:00|70444.6|70432.6|70438.6|70426.6|70452.4|70440.4|70418.1|70406.1|668
1726803600000|2024-09-20 03:40:00|70438.7|70426.7|70464.4|70452.4|70464.6|70456.2|70423.8|70411.8|595
1726803900000|2024-09-20 03:45:00|70464.5|70452.5|70456.7|70444.7|70475.1|70463.1|70442.8|70430.8|448
1726804200000|2024-09-20 03:50:00|70456.8|70444.8|70455.3|70443.3|70462.1|70450.1|70452.2|70440.2|413
1726804500000|2024-09-20 03:55:00|70455.5|70443.5|70448.1|70436.1|70459.3|70450.3|70442.1|70433|287
1726804800000|2024-09-20 04:00:00|70443.4|70437.4|70457.8|70445.8|70459.8|70447.8|70427.2|70418.2|406
1726805100000|2024-09-20 04:05:00|70457.6|70445.6|70461.6|70449.6|70465.2|70453.2|70452.6|70440.6|342
1726805400000|2024-09-20 04:10:00|70461.7|70449.7|70455.6|70443.6|70461.7|70449.7|70450.3|70440.4|269
1726805700000|2024-09-20 04:15:00|70455.7|70443.7|70464.2|70452.2|70466|70456.9|70453.8|70443.5|288
1726806000000|2024-09-20 04:20:00|70464.1|70452.1|70463.1|70451.1|70472.4|70460.4|70455.9|70443.9|346
1726806300000|2024-09-20 04:25:00|70463.2|70451.2|70438.1|70426.1|70463.5|70452.3|70420.8|70408.8|371
1726806600000|2024-09-20 04:30:00|70435.1|70429.1|70435.8|70423.8|70447.6|70435.6|70429|70420.2|394
1726806900000|2024-09-20 04:35:00|70435.9|70423.9|70455.9|70449.9|70464.5|70453|70435.9|70423.9|415
1726807200000|2024-09-20 04:40:00|70455.8|70449.8|70454|70448|70462.3|70453.8|70453|70442.5|306
1726807500000|2024-09-20 04:45:00|70453.9|70447.9|70450.2|70444.2|70456.8|70450.8|70444.2|70438.2|312
1726807800000|2024-09-20 04:50:00|70450.1|70444.1|70446.3|70434.3|70451.8|70445.8|70443.5|70433.1|279
1726808100000|2024-09-20 04:55:00|70446.4|70434.4|70434.1|70428.1|70448.3|70442.3|70433.7|70427.7|317
1726808400000|2024-09-20 05:00:00|70434|70428|70466.2|70460.2|70468.6|70462.6|70426.3|70416.9|421
1726808700000|2024-09-20 05:05:00|70466.3|70460.3|70470.4|70464.4|70476.2|70470.2|70461.3|70455.3|347
1726809000000|2024-09-20 05:10:00|70470.5|70464.5|70471|70465|70476.6|70468.1|70463.5|70457.5|372
1726809300000|2024-09-20 05:15:00|70471.1|70465.1|70478.9|70472.9|70485.8|70476.5|70471.1|70463.1|362
1726809600000|2024-09-20 05:20:00|70478.8|70472.8|70478.5|70472.5|70481.7|70475.7|70472.9|70466.9|303
1726809900000|2024-09-20 05:25:00|70478|70472|70477.6|70471.6|70481.6|70475.6|70475.6|70469.6|204
1726810200000|2024-09-20 05:30:00|70477.4|70471.4|70457|70451|70480.3|70471.6|70454.7|70444.5|367
1726810500000|2024-09-20 05:35:00|70457.2|70451.2|70441.3|70429.3|70464.2|70455.4|70437.1|70425.1|478
1726810800000|2024-09-20 05:40:00|70441|70429|70449.8|70443.8|70453.9|70447.1|70438.3|70426.3|515
1726811100000|2024-09-20 05:45:00|70449.7|70443.7|70462.1|70456.1|70464.2|70456.6|70442.6|70436.6|468
1726811400000|2024-09-20 05:50:00|70462.8|70456.8|70441.7|70435.7|70467.1|70459.4|70436.9|70425.2|549
1726811700000|2024-09-20 05:55:00|70441.4|70435.4|70432.2|70420.2|70441.7|70435.7|70391.6|70379.6|742
1726812000000|2024-09-20 06:00:00|70432.3|70420.3|70426.7|70420.7|70444.8|70434.3|70425.8|70414.6|704
1726812300000|2024-09-20 06:05:00|70426.3|70420.3|70404.2|70398.2|70430.3|70423.3|70402.9|70396.9|634
1726812600000|2024-09-20 06:10:00|70404.1|70398.1|70412.8|70400.8|70424.6|70416.9|70399.9|70391.2|622
1726812900000|2024-09-20 06:15:00|70414.1|70402.1|70442|70430|70442|70430|70412.6|70402.1|586
1726813200000|2024-09-20 06:20:00|70442.2|70430.2|70428.9|70422.9|70444.5|70437.8|70425.8|70416.6|624
1726813500000|2024-09-20 06:25:00|70429.2|70423.2|70462.6|70450.6|70462.6|70453.7|70424.4|70418.2|609
1726813800000|2024-09-20 06:30:00|70462.5|70450.5|70437.5|70431.5|70462.7|70450.7|70430.4|70421.1|644
1726814100000|2024-09-20 06:35:00|70437.1|70431.1|70461.7|70449.7|70473.1|70462.9|70437|70430.8|856
1726814400000|2024-09-20 06:40:00|70461.6|70449.6|70457.6|70451.6|70468.7|70462.7|70451.2|70445.2|573
1726814700000|2024-09-20 06:45:00|70457.5|70451.5|70454|70448|70468.5|70461.6|70446.1|70440.1|666
1726815000000|2024-09-20 06:50:00|70453.9|70447.9|70488.3|70476.3|70488.3|70476.3|70450.5|70440.7|703
1726815300000|2024-09-20 06:55:00|70491|70479|70508.3|70502.3|70513.4|70504.9|70483.6|70477.6|874
1726815600000|2024-09-20 07:00:00|70508.5|70502.5|70510.9|70504.9|70530.4|70521.6|70498.6|70486.6|769
1726815900000|2024-09-20 07:05:00|70511|70505|70499.9|70487.9|70517.8|70509.4|70495.4|70485.4|719
1726816200000|2024-09-20 07:10:00|70499.6|70487.6|70469.6|70463.6|70499.7|70487.7|70465.4|70459.4|661
1726816500000|2024-09-20 07:15:00|70469.8|70463.8|70509|70503|70515.1|70509.1|70467.6|70461.6|585
1726816800000|2024-09-20 07:20:00|70509.1|70503.1|70516.8|70504.8|70528.3|70520.2|70503.9|70497.9|653
1726817100000|2024-09-20 07:25:00|70516.9|70504.9|70500.8|70494.8|70522.8|70510.8|70498.2|70492.2|618
1726817400000|2024-09-20 07:30:00|70500.9|70494.9|70507.7|70501.7|70523.3|70517|70493|70487|695
1726817700000|2024-09-20 07:35:00|70508.3|70502.3|70522.2|70516.2|70528.2|70518.1|70500.4|70494.4|618
1726818000000|2024-09-20 07:40:00|70522.3|70516.3|70527.9|70521.9|70531.9|70524|70509|70503|547
1726818300000|2024-09-20 07:45:00|70528.3|70522.3|70531.9|70525.9|70542.1|70532.3|70526.4|70516.2|661
1726818600000|2024-09-20 07:50:00|70532.4|70526.4|70534.1|70528.1|70537.2|70531.2|70512.8|70506.8|572
1726818900000|2024-09-20 07:55:00|70534|70528|70522.7|70516.7|70538.2|70532.2|70517.5|70511.5|683
1726819200000|2024-09-20 08:00:00|70523.2|70517.2|70516.6|70504.6|70533.1|70527|70515.5|70503.6|611
1726819500000|2024-09-20 08:05:00|70516|70504|70530.1|70524.1|70538.5|70530.7|70511.8|70502.7|555
1726819800000|2024-09-20 08:10:00|70530|70524|70549.9|70543.9|70553.1|70544.3|70529.3|70523.3|610
1726820100000|2024-09-20 08:15:00|70550|70544|70563|70557|70576|70566|70545.7|70539.7|663
1726820400000|2024-09-20 08:20:00|70563.1|70557.1|70582.7|70576.7|70584|70577.2|70559.6|70553.6|548
1726820700000|2024-09-20 08:25:00|70582.9|70576.9|70558.7|70546.7|70583.9|70577.9|70551.7|70543.8|670
1726821000000|2024-09-20 08:30:00|70558.6|70546.6|70530.1|70524.1|70558.6|70546.6|70525.7|70517|596
1726821300000|2024-09-20 08:35:00|70530|70524|70507.9|70495.9|70537.6|70531.6|70501.3|70492.1|577
1726821600000|2024-09-20 08:40:00|70507.8|70495.8|70507.8|70501.8|70520|70510.4|70494.1|70482.1|454
1726821900000|2024-09-20 08:45:00|70507.9|70501.9|70522.2|70516.2|70532.2|70523.4|70507.5|70501.5|452
1726822200000|2024-09-20 08:50:00|70520.7|70514.7|70533|70527|70536.6|70527.4|70520.2|70514.2|435
1726822500000|2024-09-20 08:55:00|70533.1|70527.1|70531.1|70525.1|70540.1|70532.7|70523.4|70517.4|570
1726822800000|2024-09-20 09:00:00|70531|70525|70521.5|70515.5|70534.1|70528.1|70516.2|70510.2|533
1726823100000|2024-09-20 09:05:00|70521.4|70515.4|70516|70510|70524.3|70518.3|70513.7|70507.7|331
1726823400000|2024-09-20 09:10:00|70516.1|70510.1|70518.1|70512.1|70520.6|70514.6|70502.4|70496.4|450
1726823700000|2024-09-20 09:15:00|70517.2|70511.2|70498.3|70492.3|70517.2|70511.2|70491|70482.7|485
1726824000000|2024-09-20 09:20:00|70498.9|70492.9|70499.1|70493.1|70506.1|70500.1|70497.4|70489.5|390
1726824300000|2024-09-20 09:25:00|70499.2|70493.2|70499.9|70493.9|70511.6|70503.7|70499.1|70490.5|370
1726824600000|2024-09-20 09:30:00|70499.4|70493.4|70528.4|70522.4|70535.9|70529.9|70495.1|70486.7|482
1726824900000|2024-09-20 09:35:00|70529.2|70523.2|70536.1|70524.1|70541.3|70535.1|70529.2|70523.2|435
1726825200000|2024-09-20 09:40:00|70535.9|70523.9|70537.8|70531.8|70542.8|70533.2|70530.8|70519.4|410
1726825500000|2024-09-20 09:45:00|70537.6|70531.6|70544.8|70532.8|70545.5|70539.1|70531.9|70524.2|412
1726825800000|2024-09-20 09:50:00|70545.1|70533.1|70538.4|70526.4|70551.6|70539.6|70536.6|70526.4|469
1726826100000|2024-09-20 09:55:00|70539.2|70527.2|70539.5|70527.5|70542.2|70536.2|70528.5|70516.5|594
1726826400000|2024-09-20 10:00:00|70539.7|70527.7|70539.1|70527.1|70541.3|70532.1|70533.4|70524.4|431
1726826700000|2024-09-20 10:05:00|70539.2|70527.2|70543.3|70531.3|70545.9|70535.8|70538.9|70526.9|303
1726827000000|2024-09-20 10:10:00|70543.2|70531.2|70534.6|70528.6|70543.5|70531.5|70532.5|70523|337
1726827300000|2024-09-20 10:15:00|70534.2|70528.2|70524.2|70518.2|70534.6|70528.2|70521.8|70515.8|366
1726827600000|2024-09-20 10:20:00|70524.3|70518.3|70527.2|70521.2|70528.6|70522.6|70521.5|70513|290
1726827900000|2024-09-20 10:25:00|70527.3|70521.3|70534.3|70528.3|70535.9|70528.8|70527.3|70515.9|394
1726828200000|2024-09-20 10:30:00|70534.1|70528.1|70532.9|70520.9|70543|70534.1|70529|70519.9|390
1726828500000|2024-09-20 10:35:00|70533|70521|70550.5|70538.5|70551.3|70539.3|70532.7|70520.7|374
1726828800000|2024-09-20 10:40:00|70550.6|70538.6|70541.4|70535.4|70551.3|70543.2|70539.6|70533.6|344
1726829100000|2024-09-20 10:45:00|70541.3|70535.3|70525.5|70519.5|70541.4|70535.4|70524.8|70518.8|352
1726829400000|2024-09-20 10:50:00|70525.6|70519.6|70539.5|70533.5|70547|70541|70525.1|70519.1|400
1726829700000|2024-09-20 10:55:00|70539.3|70533.3|70544.3|70538.3|70547.3|70541.3|70537|70531|389
1726830000000|2024-09-20 11:00:00|70544.2|70538.2|70555|70549|70556.6|70550.6|70544.2|70538.2|386
1726830300000|2024-09-20 11:05:00|70554.5|70548.5|70555.8|70549.8|70565.6|70559.6|70552.1|70546.1|318
1726830600000|2024-09-20 11:10:00|70555.9|70549.9|70565.3|70559.3|70570.2|70562.7|70553.4|70547.4|381
1726830900000|2024-09-20 11:15:00|70565.4|70559.4|70571.4|70565.4|70576.3|70570.3|70563.8|70556.7|373
1726831200000|2024-09-20 11:20:00|70571.2|70565.2|70571.5|70565.5|70573|70567|70562.1|70556.1|325
1726831500000|2024-09-20 11:25:00|70571.4|70565.4|70568.4|70562.4|70579.4|70570.5|70563.3|70557.2|384
1726831800000|2024-09-20 11:30:00|70568.3|70562.3|70578.1|70572.1|70579.6|70573.6|70565.1|70559.1|304
1726832100000|2024-09-20 11:35:00|70578|70572|70561.9|70549.9|70578.1|70572.1|70561.6|70549.7|284
1726832400000|2024-09-20 11:40:00|70561.7|70549.7|70554.4|70548.4|70562.1|70555.8|70554.3|70545.8|291
1726832700000|2024-09-20 11:45:00|70553.3|70547.3|70557.3|70551.3|70560.5|70554.5|70547.8|70541.8|357
1726833000000|2024-09-20 11:50:00|70556.8|70550.8|70549|70543|70557|70551|70542.6|70536.6|366
1726833300000|2024-09-20 11:55:00|70548.9|70542.9|70549|70543|70550.6|70544.6|70546.7|70540.7|352
1726833600000|2024-09-20 12:00:00|70548.9|70542.9|70541.6|70529.6|70549|70543|70539.5|70527.5|524
1726833900000|2024-09-20 12:05:00|70541.9|70529.9|70542.2|70530.2|70550.1|70538.1|70538.8|70527.5|415
1726834200000|2024-09-20 12:10:00|70542.4|70530.4|70541.9|70529.9|70548.8|70539.9|70540.1|70528.6|385
1726834500000|2024-09-20 12:15:00|70541.8|70529.8|70542|70530|70544.7|70532.7|70540.5|70528.5|359
1726834800000|2024-09-20 12:20:00|70542.9|70530.9|70539.9|70533.9|70553.9|70544.7|70537.9|70528.8|453
1726835100000|2024-09-20 12:25:00|70539.6|70533.6|70542.1|70530.1|70544.7|70534.9|70537|70526.9|387
1726835400000|2024-09-20 12:30:00|70542.2|70530.2|70551.1|70539.1|70551.7|70539.7|70540.1|70528.1|369
1726835700000|2024-09-20 12:35:00|70550.9|70538.9|70550.9|70538.9|70553.1|70543|70542.8|70530.8|445
1726836000000|2024-09-20 12:40:00|70548.8|70536.8|70533.5|70521.5|70549.4|70537.8|70533.5|70521.5|415
1726836300000|2024-09-20 12:45:00|70533.6|70521.6|70532.1|70520.1|70541.7|70529.7|70527.3|70517.5|523
1726836600000|2024-09-20 12:50:00|70532|70520|70533.5|70521.5|70538.8|70528.8|70529.5|70519.9|455
1726836900000|2024-09-20 12:55:00|70532.9|70520.9|70526.9|70514.9|70532.9|70521.6|70522.2|70510.2|522
1726837200000|2024-09-20 13:00:00|70527|70515|70524.6|70512.6|70529.7|70517.7|70514.2|70502.2|663
1726837500000|2024-09-20 13:05:00|70524.7|70512.7|70516.7|70504.7|70528.2|70516.2|70516|70504|569
1726837800000|2024-09-20 13:10:00|70516.6|70504.6|70520.9|70508.9|70521.2|70509.2|70511.5|70501.8|504
1726838100000|2024-09-20 13:15:00|70520.8|70508.8|70520|70514|70527.9|70519.6|70517.8|70508.8|529
1726838400000|2024-09-20 13:20:00|70519.9|70513.9|70532.7|70520.7|70533.1|70526.3|70516.4|70510.4|519
1726838700000|2024-09-20 13:25:00|70532.6|70520.6|70534.9|70528.9|70537.4|70531.4|70527.4|70517.8|474
1726839000000|2024-09-20 13:30:00|70535.1|70529.1|70541.4|70529.4|70547.4|70539.2|70525.2|70519.2|591
1726839300000|2024-09-20 13:35:00|70541.5|70529.5|70535|70529|70560|70548|70533.3|70526.5|640
1726839600000|2024-09-20 13:40:00|70534.2|70528.2|70537.9|70531.9|70545.2|70538|70523.7|70517.7|617
1726839900000|2024-09-20 13:45:00|70537.7|70531.7|70543.5|70537.5|70543.5|70537.5|70532.5|70526.5|530
1726840200000|2024-09-20 13:50:00|70543.6|70537.6|70541.2|70535.2|70552.6|70546.6|70536.6|70530.6|562
1726840500000|2024-09-20 13:55:00|70541.1|70535.1|70544|70538|70550.7|70540.9|70540.5|70531.4|519
1726840800000|2024-09-20 14:00:00|70544.1|70538.1|70559|70553|70563.1|70556.7|70544.1|70535.5|604
1726841100000|2024-09-20 14:05:00|70559.9|70553.9|70545.1|70539.1|70560.8|70554.8|70542|70536|584
1726841400000|2024-09-20 14:10:00|70545.3|70539.3|70548.7|70542.7|70551.8|70545.8|70535.1|70529.1|504
1726841700000|2024-09-20 14:15:00|70548.6|70542.6|70542.3|70536.3|70550.1|70544.1|70537.6|70528.3|541
1726842000000|2024-09-20 14:20:00|70542.9|70536.9|70553.8|70547.8|70560.7|70550.7|70539.2|70529.2|592
1726842300000|2024-09-20 14:25:00|70553.9|70547.9|70527.8|70521.8|70554|70548|70526.5|70520.5|542
1726842600000|2024-09-20 14:30:00|70527.6|70521.6|70522|70516|70527.6|70521.6|70516.5|70506.8|547
1726842900000|2024-09-20 14:35:00|70522.1|70516.1|70524.8|70518.8|70527.2|70521.2|70516.2|70510|431
1726843200000|2024-09-20 14:40:00|70525.8|70519.8|70528.6|70516.6|70531.5|70522.1|70519.2|70513.2|483
1726843500000|2024-09-20 14:45:00|70528.8|70516.8|70518.1|70506.1|70529.4|70517.4|70513.2|70505.8|536
1726843800000|2024-09-20 14:50:00|70517.9|70505.9|70537.5|70525.5|70539.8|70527.8|70517.9|70505.9|579
1726844100000|2024-09-20 14:55:00|70535.9|70523.9|70520.2|70514.2|70545.4|70533.4|70517.8|70510.2|664
1726844400000|2024-09-20 15:00:00|70520.1|70514.1|70502.7|70496.7|70520.1|70514.1|70500.7|70493.6|619
1726844700000|2024-09-20 15:05:00|70502.8|70496.8|70511.1|70505.1|70512|70506|70501|70495|371
1726845000000|2024-09-20 15:10:00|70510.5|70504.5|70525.6|70513.6|70526.9|70518.9|70509.1|70503.1|419
1726845300000|2024-09-20 15:15:00|70525.5|70513.5|70522.2|70516.2|70529.3|70517.9|70516.3|70510.3|470
1726845600000|2024-09-20 15:20:00|70522.1|70516.1|70534.7|70528.7|70541.9|70535.9|70520.2|70514.2|466
1726845900000|2024-09-20 15:25:00|70534.6|70528.6|70541.4|70535.4|70541.4|70535.4|70534|70528|414
1726846200000|2024-09-20 15:30:00|70540.9|70534.9|70544.9|70532.9|70554|70542|70533.4|70524.2|598
1726846500000|2024-09-20 15:35:00|70544.8|70532.8|70532.9|70526.9|70548.2|70539.5|70522.1|70515.6|825
1726846800000|2024-09-20 15:40:00|70532.8|70526.8|70509.7|70497.7|70537.8|70531.8|70501.9|70489.9|789
1726847100000|2024-09-20 15:45:00|70509.8|70497.8|70507.9|70495.9|70519.3|70513.3|70492.2|70480.8|744
1726847400000|2024-09-20 15:50:00|70507.7|70495.7|70498.6|70486.6|70510.7|70498.7|70497|70485|710
1726847700000|2024-09-20 15:55:00|70498.5|70486.5|70498.2|70492.2|70502|70496|70484.4|70475.5|672
1726848000000|2024-09-20 16:00:00|70498|70492|70489.4|70477.4|70504.1|70494.4|70483.1|70476.7|719
1726848300000|2024-09-20 16:05:00|70488.7|70476.7|70475.6|70463.6|70497.8|70485.8|70475.3|70463.3|537
1726848600000|2024-09-20 16:10:00|70475.3|70463.3|70442.7|70430.7|70475.9|70463.9|70442.6|70430.6|639
1726848900000|2024-09-20 16:15:00|70442.8|70430.8|70440.9|70428.9|70449.2|70437.2|70434.8|70423.5|588
1726849200000|2024-09-20 16:20:00|70441|70429|70449.8|70437.8|70455.1|70445.9|70438.9|70426.9|479
1726849500000|2024-09-20 16:25:00|70449.9|70437.9|70451.4|70445.4|70455.3|70449.3|70445.2|70433.2|435
1726849800000|2024-09-20 16:30:00|70451.5|70445.5|70458|70452|70458.6|70452.6|70449.2|70440.9|421
1726850100000|2024-09-20 16:35:00|70457.9|70451.9|70449.7|70437.7|70458|70452|70441.5|70433.7|412
1726850400000|2024-09-20 16:40:00|70449.8|70437.8|70442.7|70430.7|70454.9|70442.9|70437.7|70425.7|438
1726850700000|2024-09-20 16:45:00|70442.8|70430.8|70434.6|70428.6|70444.3|70438.3|70432.9|70426.9|424
1726851000000|2024-09-20 16:50:00|70434.5|70428.5|70439.9|70433.9|70442.3|70436.3|70433|70427|404
1726851300000|2024-09-20 16:55:00|70439.8|70433.8|70442.1|70436.1|70444.3|70438.3|70435.1|70429.1|440
1726851600000|2024-09-20 17:00:00|70442.2|70436.2|70442.8|70436.8|70447.3|70441.3|70439.6|70433.6|464
1726851900000|2024-09-20 17:05:00|70442.9|70436.9|70443.7|70437.7|70447.3|70441.3|70442.8|70436.8|360
1726852200000|2024-09-20 17:10:00|70443.6|70437.6|70445.8|70439.8|70450.2|70443.1|70439.2|70433.2|365
1726852500000|2024-09-20 17:15:00|70446.1|70440.1|70450.9|70444.9|70457.5|70451.5|70445.7|70439.7|397
1726852800000|2024-09-20 17:20:00|70451|70445|70452.3|70446.3|70456.2|70447.7|70448.7|70441.8|367
1726853100000|2024-09-20 17:25:00|70452.9|70446.9|70457.3|70445.3|70460|70451|70452.2|70444.4|378
1726853400000|2024-09-20 17:30:00|70457.4|70445.4|70458.3|70446.3|70462.3|70450.3|70455.9|70443.9|358
1726853700000|2024-09-20 17:35:00|70458.2|70446.2|70465|70453|70467.2|70455.4|70456.9|70444.9|318
1726854000000|2024-09-20 17:40:00|70464.9|70452.9|70465.8|70453.8|70469.6|70460.8|70460.2|70451.2|262
1726854300000|2024-09-20 17:45:00|70466.1|70454.1|70461.6|70455.6|70467.6|70457.7|70461|70453.5|310
1726854600000|2024-09-20 17:50:00|70461.7|70455.7|70460.1|70454.1|70461.8|70455.8|70456.5|70450.5|310
1726854900000|2024-09-20 17:55:00|70460.2|70454.2|70457.6|70451.6|70463.9|70455.8|70454.5|70448.5|413
1726855200000|2024-09-20 18:00:00|70457.5|70451.5|70454.2|70448.2|70462.2|70456.2|70454.1|70448.1|482
1726855500000|2024-09-20 18:05:00|70454.3|70448.3|70446.1|70440.1|70455.1|70449.1|70444.6|70438.6|358
1726855800000|2024-09-20 18:10:00|70446|70440|70444.9|70438.9|70447.6|70441.6|70443.1|70437.1|386
1726856100000|2024-09-20 18:15:00|70444.8|70438.8|70448.1|70442.1|70448.8|70442.8|70443.2|70437.2|348
1726856400000|2024-09-20 18:20:00|70448.5|70442.5|70449.4|70443.4|70450|70444|70445.7|70439.7|294
1726856700000|2024-09-20 18:25:00|70449.5|70443.5|70450|70444|70453.1|70447.1|70448.6|70442.6|296
1726857000000|2024-09-20 18:30:00|70449.9|70443.9|70454.8|70448.8|70455.6|70449.6|70449.9|70443.9|300
1726857300000|2024-09-20 18:35:00|70454.7|70448.7|70448.4|70442.4|70456|70450|70446.7|70440.7|255
1726857600000|2024-09-20 18:40:00|70448.5|70442.5|70449.6|70443.6|70450.4|70444.4|70445.8|70439.8|261
1726857900000|2024-09-20 18:45:00|70449.7|70443.7|70443.5|70437.5|70449.7|70443.7|70440.8|70434.8|373
1726858200000|2024-09-20 18:50:00|70443.4|70437.4|70430.7|70424.7|70444.2|70438.2|70430.1|70422.8|440
1726858500000|2024-09-20 18:55:00|70430.8|70424.8|70432.3|70426.3|70434|70428|70428.3|70418.3|479
1726858800000|2024-09-20 19:00:00|70432|70426|70429.8|70423.8|70435.5|70428.9|70426.4|70419.9|466
1726859100000|2024-09-20 19:05:00|70429.9|70423.9|70424.2|70418.2|70430.4|70424.4|70422.6|70416.6|311
1726859400000|2024-09-20 19:10:00|70424.1|70418.1|70423.2|70417.2|70425.5|70419.5|70420.9|70414.9|404
1726859700000|2024-09-20 19:15:00|70423.3|70417.3|70425|70419|70427.8|70421.8|70423.2|70417.2|436
1726860000000|2024-09-20 19:20:00|70424.9|70418.9|70428.8|70422.8|70430.5|70424.5|70423.8|70417.8|292
1726860300000|2024-09-20 19:25:00|70428.7|70422.7|70424.7|70418.7|70429.7|70423.7|70424.5|70418.5|392
1726860600000|2024-09-20 19:30:00|70424.9|70418.9|70424.6|70418.6|70425|70419|70421|70415|324
1726860900000|2024-09-20 19:35:00|70424.5|70418.5|70423.2|70417.2|70424.7|70418.7|70421.5|70415.5|404
1726861200000|2024-09-20 19:40:00|70423.1|70417.1|70424|70418|70425.8|70419.8|70422.4|70416.4|336
1726861500000|2024-09-20 19:45:00|70423.8|70417.8|70422.9|70416.9|70425.8|70419.8|70422.3|70416.3|373
1726861800000|2024-09-20 19:50:00|70422.7|70416.7|70430.8|70418.8|70432.3|70425.7|70422.3|70416.3|431
1726862100000|2024-09-20 19:55:00|70430.7|70418.7|70428.5|70422.5|70431.5|70422.8|70427.2|70418.3|446
1726862400000|2024-09-20 20:00:00|70432.1|70420.1|70438.7|70426.7|70439.9|70427.9|70431.2|70419.2|788
1726862700000|2024-09-20 20:05:00|70438.9|70426.9|70441.3|70429.3|70441.8|70429.8|70436.3|70424.3|704
1726863000000|2024-09-20 20:10:00|70441.1|70429.1|70440|70428|70443.9|70431.9|70439.5|70427.5|684
1726863300000|2024-09-20 20:15:00|70438.4|70426.4|70438.5|70426.5|70440|70428|70436.3|70424.3|586
1726863600000|2024-09-20 20:20:00|70438.7|70426.7|70431.5|70419.5|70440.3|70428.3|70424.1|70412.1|542
1726863900000|2024-09-20 20:25:00|70431.3|70419.3|70425.1|70413.1|70432.5|70420.5|70424.2|70412.2|724
1726864200000|2024-09-20 20:30:00|70425.2|70413.2|70423.1|70411.1|70425.2|70413.2|70420.4|70408.4|621
1726864500000|2024-09-20 20:35:00|70423.2|70411.2|70419.6|70407.6|70423.7|70411.7|70419.1|70407.1|373
1726864800000|2024-09-20 20:40:00|70419.8|70407.8|70418|70406|70419.8|70407.8|70416.8|70404.8|192
1726865100000|2024-09-20 20:45:00|70418.1|70406.1|70416.9|70404.9|70418.5|70406.5|70416.4|70404.4|104
1726865400000|2024-09-20 20:50:00|70417.1|70405.1|70421.2|70409.2|70424.6|70412.6|70416.9|70404.9|404
1726865700000|2024-09-20 20:55:00|70420.9|70408.9|70421.4|70409.4|70425.8|70413.8|70420.3|70408.3|309
1727035200000|2024-09-22 20:00:00|70615.9|70489.9|70564.6|70438.6|70615.9|70489.9|70564.6|70438.6|3
1727035500000|2024-09-22 20:05:00|70616.1|70490.1|70616.1|70490.1|70616.1|70490.1|70616.1|70490.1|1
1727035800000|2024-09-22 20:10:00|70616.3|70490.3|70565.2|70439.2|70616.3|70490.3|70565.2|70439.2|2
1727036400000|2024-09-22 20:20:00|70548|70435.3|70469.2|70455.2|70551.2|70455.2|70469.2|70402.3|29
1727036700000|2024-09-22 20:25:00|70530.9|70404.9|70524.3|70404.3|70530.9|70404.9|70524.3|70404.3|26
1727037000000|2024-09-22 20:30:00|70524||70498||70524||70498||16
1727037300000|2024-09-22 20:35:00|70529.4|70426.4|70528.4|70426.4|70529.4|70455.2|70469.2|70426.4|10
1727037600000|2024-09-22 20:40:00|70528.3|70455.2|70469.2|70455.2|70528.4|70455.2|70469.2|70426.3|4
1727038200000|2024-09-22 20:50:00|70519.5|70406.8|70526.8|70426.3|70526.9|70455.2|70456.8|70397|8
1727038500000|2024-09-22 20:55:00|70519.6|70404.3|70518.3|70399.3|70522.1|70404.3|70518.3|70395.9|6
1727038800000|2024-09-22 21:00:00|70525.4|70427.2|70524.7|70429.8|70525.4|70429.8|70524.7|70427.2|13
1727039100000|2024-09-22 21:05:00|70525|70429.7|70525.8|70427.3|70527.3|70429.8|70524.3|70407.1|16
1727039400000|2024-09-22 21:10:00|70525.1|70407.9|70523.6|70427.2|70527.4|70429.8|70523.2|70406.5|20
1727039700000|2024-09-22 21:15:00|70525.5|70406.5|70520.5|70401.5|70529.5|70427.2|70520.5|70401.5|13
1727040000000|2024-09-22 21:20:00|70524|70405|70524.1|70405.1|70524.1|70405.1|70520.5|70401.5|14
1727040300000|2024-09-22 21:25:00|70520.6|70401.6|70523.8|70404.8|70525.5|70427.1|70505.4|70386.4|17
1727040600000|2024-09-22 21:30:00|70520.3|70401.3|70523.7|70405.5|70524.6|70405.6|70517.9|70398.9|67
1727040900000|2024-09-22 21:35:00|70523.6|70405.7|70512.3|70393.3|70523.6|70406.1|70511.1|70392.1|52
1727041200000|2024-09-22 21:40:00|70512.4|70393.4|70520.8|70408.5|70521.4|70409.2|70512.3|70393.3|64
1727041500000|2024-09-22 21:45:00|70520.7|70408.6|70521.2|70402.2|70521.4|70408.7|70520.5|70402|55
1727041800000|2024-09-22 21:50:00|70521|70402|70518.9|70399.9|70522.4|70408|70518.6|70399.6|114
1727042100000|2024-09-22 21:55:00|70518.8|70399.8|70520.9|70402|70521.8|70408.5|70510.3|70391.3|72
1727042400000|2024-09-22 22:00:00|70522.4|70403.4|70521.2|70402.2|70532.7|70415.4|70510.6|70398.1|328
1727042700000|2024-09-22 22:05:00|70523.3|70404.3|70505.3|70397.3|70526.1|70408.1|70494.4|70392.5|319
1727043000000|2024-09-22 22:10:00|70511.4|70397.2|70518.5|70399.5|70532.9|70417.3|70498.7|70392.7|463
1727043300000|2024-09-22 22:15:00|70517.6|70398.6|70470.3|70415.8|70518.6|70417.4|70468.3|70398|361
1727043600000|2024-09-22 22:20:00|70469.7|70416.6|70462.1|70409.3|70475.5|70416.6|70456.3|70405.2|313
1727043900000|2024-09-22 22:25:00|70460.6|70409.2|70461.3|70410.1|70470.2|70415.3|70457.4|70409.2|109
1727044200000|2024-09-22 22:30:00|70459.4|70412.1|70462.5|70409.7|70465.3|70415.2|70458.3|70409.1|154
1727044500000|2024-09-22 22:35:00|70462.4|70409.6|70465.1|70416.9|70468.2|70419.9|70460.1|70409.2|159
1727044800000|2024-09-22 22:40:00|70465.2|70417|70485.3|70407.7|70491.8|70419|70461.2|70402.8|406
1727045100000|2024-09-22 22:45:00|70484.5|70407.9|70468.5|70415.9|70487.7|70418.6|70465.8|70407.2|250
1727045400000|2024-09-22 22:50:00|70468.4|70418|70465.6|70412.9|70472|70420.6|70464.1|70412.4|191
1727045700000|2024-09-22 22:55:00|70465.5|70412.8|70464.8|70414.4|70466.6|70416.4|70460.5|70412|184
1727046000000|2024-09-22 23:00:00|70457.2|70421.1|70465.2|70423.9|70465.3|70434|70445.7|70415.6|206
1727046300000|2024-09-22 23:05:00|70465.4|70422.1|70462.6|70426.1|70465.6|70428.1|70458.9|70419.5|151
1727046600000|2024-09-22 23:10:00|70462.1|70425.6|70460.9|70424.3|70466.3|70429.5|70458.3|70420.1|178
1727046900000|2024-09-22 23:15:00|70460.7|70424.1|70460.8|70424.6|70462|70437.4|70448.6|70423.1|145
1727047200000|2024-09-22 23:20:00|70460.6|70425|70465.5|70433.6|70468|70445.6|70454.3|70424|213
1727047500000|2024-09-22 23:25:00|70465.9|70433.7|70452|70440|70472.9|70440.3|70447.1|70426.6|241
1727047800000|2024-09-22 23:30:00|70452.5|70440.5|70452.8|70440.8|70459.9|70441.2|70449.2|70428|110
1727048100000|2024-09-22 23:35:00|70452.9|70440.9|70454.1|70442.1|70472.1|70447|70452.2|70429.4|201
1727048400000|2024-09-22 23:40:00|70454.3|70442.3|70454.8|70442.8|70465.2|70445.4|70452.5|70431.8|281
1727048700000|2024-09-22 23:45:00|70455.2|70443.2|70447.3|70435.3|70464.2|70450.6|70445.8|70433.7|262
1727049000000|2024-09-22 23:50:00|70447.2|70435.2|70441.9|70429.9|70447.6|70435.6|70436.2|70424.2|191
1727049300000|2024-09-22 23:55:00|70441.8|70429.8|70456.2|70444.2|70456.7|70444.7|70440.4|70428.4|180
1727049600000|2024-09-23 00:00:00|70456.4|70444.4|70473.4|70461.4|70473.4|70461.4|70453.1|70441.1|448
1727049900000|2024-09-23 00:05:00|70474|70462|70479.5|70467.5|70483.8|70471.8|70471.9|70459.9|407
1727050200000|2024-09-23 00:10:00|70479.7|70467.7|70466.8|70454.8|70485.5|70473.5|70461.4|70449.4|361
1727050500000|2024-09-23 00:15:00|70466.7|70454.7|70480.9|70468.9|70482.1|70470.1|70463|70451|359
1727050800000|2024-09-23 00:20:00|70481|70469|70481.4|70469.4|70485.2|70473.2|70474.7|70462.7|321
1727051100000|2024-09-23 00:25:00|70481.3|70469.3|70473.3|70461.3|70485.6|70473.6|70470.1|70458.1|293
1727051400000|2024-09-23 00:30:00|70473.1|70461.1|70471.4|70459.4|70475.1|70463.1|70465.2|70453.2|246
1727051700000|2024-09-23 00:35:00|70471.1|70459.1|70466.4|70454.4|70479.9|70470.7|70462.4|70450.4|281
1727052000000|2024-09-23 00:40:00|70466.6|70454.6|70470.4|70458.4|70474.5|70462.5|70465.1|70453.1|240
1727052300000|2024-09-23 00:45:00|70470.5|70458.5|70453.6|70441.6|70477.5|70465.5|70453|70441|310
1727052600000|2024-09-23 00:50:00|70453.5|70441.5|70458.7|70446.7|70461.5|70449.5|70452|70440|262
1727052900000|2024-09-23 00:55:00|70459.3|70447.3|70445.2|70433.2|70462.9|70450.9|70442.2|70430.2|413
1727053200000|2024-09-23 01:00:00|70444.8|70432.8|70454.9|70442.9|70462|70452.8|70444.8|70432.8|572
1727053500000|2024-09-23 01:05:00|70454.8|70442.8|70455.1|70443.1|70460.4|70448.4|70453.1|70441.1|380
1727053800000|2024-09-23 01:10:00|70455|70443|70457.9|70445.9|70461.6|70449.6|70451.3|70439.3|328
1727054100000|2024-09-23 01:15:00|70457.7|70445.7|70435.3|70423.3|70459|70447|70429.1|70420.2|511
1727054400000|2024-09-23 01:20:00|70434|70422|70474.9|70462.9|70487.7|70475.7|70405.4|70393.4|737
1727054700000|2024-09-23 01:25:00|70475.1|70463.1|70488.6|70476.6|70527.2|70515.2|70473.8|70461.8|763
1727055000000|2024-09-23 01:30:00|70489.1|70477.1|70525.9|70513.9|70532.3|70520.3|70474.2|70462.2|750
1727055300000|2024-09-23 01:35:00|70526|70514|70508.1|70496.1|70528.6|70516.6|70508.1|70496.1|625
1727055600000|2024-09-23 01:40:00|70508|70496|70490.1|70478.1|70508.9|70496.9|70476.7|70464.7|683
1727055900000|2024-09-23 01:45:00|70490.2|70478.2|70469.8|70457.8|70492.6|70480.6|70452.6|70440.6|630
1727056200000|2024-09-23 01:50:00|70469.2|70457.2|70472.1|70460.1|70474.1|70462.1|70455.9|70443.9|504
1727056500000|2024-09-23 01:55:00|70472|70460|70490.8|70478.8|70495.7|70484.3|70469.8|70459.3|640
1727056800000|2024-09-23 02:00:00|70491.5|70479.5|70518.3|70506.3|70518.5|70506.5|70490.6|70478.6|531
1727057100000|2024-09-23 02:05:00|70518.2|70506.2|70514.7|70502.7|70529.6|70517.6|70506.4|70494.4|455
1727057400000|2024-09-23 02:10:00|70514.8|70502.8|70495.6|70483.6|70516.2|70504.2|70490.3|70478.3|402
1727057700000|2024-09-23 02:15:00|70496|70484|70505.6|70499.6|70514.1|70503.6|70492.9|70480.9|393
1727058000000|2024-09-23 02:20:00|70505.7|70499.7|70505.5|70493.5|70518.2|70509.2|70503.1|70492.3|353
1727058300000|2024-09-23 02:25:00|70505.6|70493.6|70504.1|70498.1|70510|70500.5|70498.8|70488.7|287
1727058600000|2024-09-23 02:30:00|70504.2|70498.2|70497.8|70485.8|70506.9|70499.4|70492|70480|428
1727058900000|2024-09-23 02:35:00|70497.9|70485.9|70491.7|70479.7|70498.1|70486.1|70484.9|70472.9|341
1727059200000|2024-09-23 02:40:00|70491.8|70479.8|70500.2|70488.2|70501.2|70493.2|70486.6|70478|328
1727059500000|2024-09-23 02:45:00|70500.4|70488.4|70494.8|70482.8|70501.6|70492.3|70491|70481.4|325
1727059800000|2024-09-23 02:50:00|70495.2|70483.2|70487.3|70481.3|70498.8|70490|70487.2|70478.4|316
1727060100000|2024-09-23 02:55:00|70487.2|70481.2|70498.6|70492.6|70507.4|70495.4|70486.3|70477.8|384
1727060400000|2024-09-23 03:00:00|70498.8|70492.8|70491.2|70485.2|70498.8|70492.8|70490.1|70484.1|304
1727060700000|2024-09-23 03:05:00|70491.1|70485.1|70494.8|70488.8|70502.5|70490.5|70489.7|70482.6|340
1727061000000|2024-09-23 03:10:00|70494.7|70488.7|70481|70475|70499.9|70493.9|70480.8|70472.1|370
1727061300000|2024-09-23 03:15:00|70480.9|70474.9|70476.9|70470.9|70487.2|70481.1|70474.4|70465.5|426
1727061600000|2024-09-23 03:20:00|70477.3|70471.3|70474|70462|70483.7|70477.7|70469.7|70457.7|340
1727061900000|2024-09-23 03:25:00|70473.6|70461.6|70477.2|70465.2|70480|70468.2|70464.1|70452.1|443
1727062200000|2024-09-23 03:30:00|70477.3|70465.3|70489.4|70483.4|70493.3|70484|70470.2|70464.2|271
1727062500000|2024-09-23 03:35:00|70489.5|70483.5|70487.3|70481.3|70489.9|70483.9|70480.1|70472.9|224
1727062800000|2024-09-23 03:40:00|70487.4|70481.4|70484.8|70478.8|70490.6|70484.6|70478.7|70472.7|197
1727063100000|2024-09-23 03:45:00|70484.7|70478.7|70495.1|70483.1|70497.2|70485.2|70481.7|70471.7|268
1727063400000|2024-09-23 03:50:00|70494.9|70482.9|70487.3|70481.3|70497.8|70490|70486|70480|237
1727063700000|2024-09-23 03:55:00|70487.4|70481.4|70488.5|70482.5|70491.1|70485.1|70480.8|70473.4|291
1727064000000|2024-09-23 04:00:00|70488.4|70482.4|70488.5|70476.5|70498.3|70489.8|70485.2|70475.7|220
1727064300000|2024-09-23 04:05:00|70488.4|70476.4|70477.8|70465.8|70489.1|70477.1|70477|70465.5|234
1727064600000|2024-09-23 04:10:00|70477.9|70465.9|70485.8|70479.8|70486.9|70480.9|70477.9|70465.9|218
1727064900000|2024-09-23 04:15:00|70486.1|70480.1|70486.4|70480.4|70489.9|70481.3|70483.6|70474.3|182
1727065200000|2024-09-23 04:20:00|70486.3|70480.3|70484.4|70478.4|70489.8|70483.8|70482.9|70476.9|164
1727065500000|2024-09-23 04:25:00|70484.3|70478.3|70489.5|70477.5|70491.6|70481.5|70481.3|70472.2|278
1727065800000|2024-09-23 04:30:00|70486.5|70480.5|70486.9|70474.9|70489.1|70480.5|70482.2|70473.4|196
1727066100000|2024-09-23 04:35:00|70487.1|70475.1|70486.6|70474.6|70489.1|70477.1|70485.9|70473.9|226
1727066400000|2024-09-23 04:40:00|70486.7|70474.7|70486.7|70474.7|70489.6|70477.6|70486.2|70474.2|172
1727066700000|2024-09-23 04:45:00|70487|70475|70480.1|70474.1|70487.9|70475.9|70479.9|70467.9|227
1727067000000|2024-09-23 04:50:00|70479.9|70473.9|70473.4|70467.4|70480.2|70474.2|70468.6|70462.6|230
1727067300000|2024-09-23 04:55:00|70473.3|70467.3|70477.1|70471.1|70477.1|70471.1|70466.8|70458|256
1727067600000|2024-09-23 05:00:00|70477|70471|70482.2|70476.2|70486.5|70480.5|70469.7|70463.7|278
1727067900000|2024-09-23 05:05:00|70482.3|70476.3|70487.4|70481.4|70490.4|70481.6|70479.8|70471.8|254
1727068200000|2024-09-23 05:10:00|70487.6|70481.6|70488.9|70482.9|70493.9|70485.1|70483.9|70475.1|218
1727068500000|2024-09-23 05:15:00|70489.1|70483.1|70483.1|70477.1|70489.2|70483.2|70482.7|70476.7|178
1727068800000|2024-09-23 05:20:00|70483.3|70477.3|70483.4|70477.4|70487.1|70478.6|70480.7|70473|213
1727069100000|2024-09-23 05:25:00|70483.2|70477.2|70483.9|70477.9|70486.7|70480|70481.8|70474.4|245
1727069400000|2024-09-23 05:30:00|70484.1|70478.1|70480.9|70474.9|70489.7|70482.1|70478.2|70470.9|305
1727069700000|2024-09-23 05:35:00|70480.8|70474.8|70482.7|70476.7|70488.4|70481.7|70480|70474|260
1727070000000|2024-09-23 05:40:00|70482.6|70476.6|70482.4|70470.4|70487.2|70476.6|70480.5|70470.4|222
1727070300000|2024-09-23 05:45:00|70482.3|70470.3|70472.7|70460.7|70484|70472|70471.4|70459.4|367
1727070600000|2024-09-23 05:50:00|70472.4|70460.4|70473.8|70461.8|70478.9|70466.9|70465.5|70453.5|341
1727070900000|2024-09-23 05:55:00|70474|70462|70478.1|70472.1|70483.3|70472.3|70471.7|70460.6|440
1727071200000|2024-09-23 06:00:00|70478.5|70472.5|70489.8|70483.8|70498.3|70488.2|70475.9|70469.6|490
1727071500000|2024-09-23 06:05:00|70490|70484|70527.2|70521.2|70541.2|70529.2|70488.3|70482.3|643
1727071800000|2024-09-23 06:10:00|70527.4|70521.4|70544.8|70532.8|70566.4|70554.4|70525.5|70515.9|646
1727072100000|2024-09-23 06:15:00|70545.1|70533.1|70556.6|70544.6|70558.5|70549.6|70536.1|70527.7|577
1727072400000|2024-09-23 06:20:00|70556.8|70544.8|70587.9|70575.9|70594.7|70582.7|70544.7|70538.7|578
1727072700000|2024-09-23 06:25:00|70588.3|70576.3|70571.3|70559.3|70594.5|70585.1|70558.5|70549.7|615
1727073000000|2024-09-23 06:30:00|70571|70559|70545.2|70533.2|70574.4|70565|70544|70532|542
1727073300000|2024-09-23 06:35:00|70545.3|70533.3|70552.4|70546.4|70561.7|70552.7|70539.5|70530.6|545
1727073600000|2024-09-23 06:40:00|70552.7|70546.7|70537.8|70531.8|70558.7|70547.9|70531.6|70525.6|499
1727073900000|2024-09-23 06:45:00|70537.9|70531.9|70542.9|70536.9|70552.2|70543.2|70534.5|70527.6|502
1727074200000|2024-09-23 06:50:00|70543.1|70537.1|70546.1|70540.1|70559.2|70550.8|70541|70535|532
1727074500000|2024-09-23 06:55:00|70546.2|70540.2|70569.6|70557.6|70571.7|70565.7|70546.2|70540.2|537
1727074800000|2024-09-23 07:00:00|70569.8|70557.8|70592.5|70586.5|70597.3|70591.3|70564.4|70553.8|741
1727075100000|2024-09-23 07:05:00|70592.1|70586.1|70590.4|70584.4|70605.2|70597.2|70581.7|70575.2|774
1727075400000|2024-09-23 07:10:00|70593.5|70581.5|70589.8|70577.8|70605.8|70599.8|70580.1|70572.7|679
1727075700000|2024-09-23 07:15:00|70590.9|70578.9|70603.6|70597.6|70610.9|70601.9|70590.9|70578.9|848
1727076000000|2024-09-23 07:20:00|70603.7|70597.7|70615.2|70609.2|70628.6|70619.8|70602.9|70596.1|749
1727076300000|2024-09-23 07:25:00|70615.3|70609.3|70599.4|70587.4|70627|70621|70598.4|70587.4|708
1727076600000|2024-09-23 07:30:00|70598.7|70586.7|70625|70613|70625.5|70616.3|70598.7|70586.7|788
1727076900000|2024-09-23 07:35:00|70625.4|70613.4|70608.7|70602.7|70625.9|70617.9|70604.9|70598.9|642
1727077200000|2024-09-23 07:40:00|70608.8|70602.8|70611.7|70605.7|70615.8|70609.8|70605.5|70596.1|549
1727077500000|2024-09-23 07:45:00|70612|70606|70599.4|70593.4|70612.3|70606|70598.8|70589|551
1727077800000|2024-09-23 07:50:00|70596.7|70590.7|70619.8|70613.8|70632.1|70623.8|70595.8|70589.8|646
1727078100000|2024-09-23 07:55:00|70619.5|70613.5|70616.7|70610.7|70625.8|70619.8|70615.5|70609.5|557
1727078400000|2024-09-23 08:00:00|70616.5|70610.5|70622.2|70616.2|70631|70625|70610.7|70604.7|644
1727078700000|2024-09-23 08:05:00|70622.3|70616.3|70639.9|70633.9|70646.5|70640.5|70618.5|70612.5|686
1727079000000|2024-09-23 08:10:00|70640.4|70634.4|70640|70634|70655|70645.8|70626.5|70620.5|706
1727079300000|2024-09-23 08:15:00|70639.8|70633.8|70642.5|70636.5|70655.5|70646|70637.9|70631.9|607
1727079600000|2024-09-23 08:20:00|70642.4|70636.4|70639.4|70633.4|70643.7|70637.7|70633.1|70627.1|487
1727079900000|2024-09-23 08:25:00|70639.5|70633.5|70636|70630|70642.2|70636.2|70631.7|70625.7|490
1727080200000|2024-09-23 08:30:00|70637|70631|70631|70625|70646.2|70640.2|70627.7|70621.7|550
1727080500000|2024-09-23 08:35:00|70631.2|70625.2|70621.6|70615.6|70632|70626|70616.4|70610.4|567
1727080800000|2024-09-23 08:40:00|70622|70616|70618.1|70612.1|70634|70628|70614.5|70608.5|575
1727081100000|2024-09-23 08:45:00|70618|70612|70626.5|70620.5|70626.5|70620.5|70615.1|70609.1|413
1727081400000|2024-09-23 08:50:00|70627|70621|70634.5|70628.5|70634.7|70628.5|70624.9|70618.9|378
1727081700000|2024-09-23 08:55:00|70636.9|70624.9|70637.2|70631.2|70639.5|70631.5|70627.4|70621.4|573
1727082000000|2024-09-23 09:00:00|70637.5|70631.5|70629.7|70623.7|70642.5|70636.5|70626.3|70620.3|498
1727082300000|2024-09-23 09:05:00|70629.6|70623.6|70628|70622|70629.6|70623.6|70623|70617|406
1727082600000|2024-09-23 09:10:00|70628.1|70622.1|70614.7|70608.7|70629.8|70623.5|70610.4|70599.5|434
1727082900000|2024-09-23 09:15:00|70614.8|70608.8|70608.7|70602.7|70614.8|70608.8|70599.6|70593.6|440
1727083200000|2024-09-23 09:20:00|70608.6|70602.6|70605.8|70599.8|70609.9|70603.9|70599.9|70593.9|389
1727083500000|2024-09-23 09:25:00|70605.7|70599.7|70603.8|70597.8|70611.5|70605.5|70600|70594|395
1727083800000|2024-09-23 09:30:00|70603.7|70597.7|70608.8|70602.8|70609.5|70603.5|70598.5|70592.5|448
1727084100000|2024-09-23 09:35:00|70608.7|70602.7|70606.7|70600.7|70611.5|70605.5|70603.9|70597.9|370
1727084400000|2024-09-23 09:40:00|70607.4|70601.4|70612.6|70606.6|70614.1|70608.1|70605|70599|392
1727084700000|2024-09-23 09:45:00|70612.8|70606.8|70626.6|70620.6|70627.1|70621.1|70607|70601|450
1727085000000|2024-09-23 09:50:00|70626.4|70620.4|70628.2|70622.2|70633|70625|70616.1|70610.1|475
1727085300000|2024-09-23 09:55:00|70628.1|70622.1|70618|70612|70631.9|70625.9|70617.4|70611.4|359
1727085600000|2024-09-23 10:00:00|70618.8|70612.8|70609.8|70603.8|70620|70613.3|70608.8|70598.9|384
1727085900000|2024-09-23 10:05:00|70606.9|70600.9|70593|70587|70609.1|70601|70589.8|70582.3|441
1727086200000|2024-09-23 10:10:00|70593.1|70587.1|70584.4|70578.4|70594.2|70588.2|70579.1|70572.2|440
1727086500000|2024-09-23 10:15:00|70584.3|70578.3|70582.7|70576.7|70594.6|70583.5|70571.8|70565.8|527
1727086800000|2024-09-23 10:20:00|70582.5|70576.5|70588.6|70582.6|70595.5|70588.9|70580.3|70574.3|405
1727087100000|2024-09-23 10:25:00|70586.4|70580.4|70584.1|70578.1|70588.9|70582.5|70578|70572|503
1727087400000|2024-09-23 10:30:00|70584.3|70578.3|70577.1|70571.1|70588.9|70582.9|70575.3|70569.3|504
1727087700000|2024-09-23 10:35:00|70577.2|70571.2|70575.3|70569.3|70583.4|70577.4|70572.6|70566.6|350
1727088000000|2024-09-23 10:40:00|70575.2|70569.2|70573.8|70567.8|70580.4|70574.4|70567.1|70561.1|390
1727088300000|2024-09-23 10:45:00|70574.5|70568.5|70575.4|70569.4|70581.7|70575.7|70573.2|70567.2|409
1727088600000|2024-09-23 10:50:00|70575.1|70569.1|70587.8|70581.8|70589.3|70582.7|70575.1|70569.1|367
1727088900000|2024-09-23 10:55:00|70587.7|70581.7|70592.7|70586.7|70595.2|70589.2|70587.6|70581.6|436
1727089200000|2024-09-23 11:00:00|70592.8|70586.8|70587.5|70581.5|70594.8|70588.8|70586.6|70580.6|499
1727089500000|2024-09-23 11:05:00|70587.4|70581.4|70573.1|70567.1|70587.9|70581.9|70572.5|70566.5|421
1727089800000|2024-09-23 11:10:00|70573|70567|70577.8|70571.8|70581.6|70575.6|70572.2|70566.2|394
1727090100000|2024-09-23 11:15:00|70577.5|70571.5|70580.2|70568.2|70586.8|70580.8|70577.2|70568.2|398
1727090400000|2024-09-23 11:20:00|70579.8|70567.8|70588.1|70582.1|70588.4|70582.4|70575.9|70567.8|419
1727090700000|2024-09-23 11:25:00|70588.2|70582.2|70588.6|70582.6|70593.8|70587.8|70585.9|70579.9|421
1727091000000|2024-09-23 11:30:00|70589.6|70583.6|70576.1|70570.1|70589.8|70583.8|70575.3|70569.3|386
1727091300000|2024-09-23 11:35:00|70576|70570|70575.7|70569.7|70583|70577|70574.2|70568.2|470
1727091600000|2024-09-23 11:40:00|70575.6|70569.6|70574.8|70568.8|70581.7|70573.3|70572.9|70565.6|369
1727091900000|2024-09-23 11:45:00|70574.9|70568.9|70574.8|70562.8|70579.7|70572.8|70571|70561|444
1727092200000|2024-09-23 11:50:00|70574.9|70562.9|70574.3|70568.3|70578.3|70570.6|70572|70561.8|376
1727092500000|2024-09-23 11:55:00|70574.4|70568.4|70582.5|70576.5|70583.6|70577.6|70572.1|70566.1|448
1727092800000|2024-09-23 12:00:00|70583.4|70577.4|70583.7|70577.7|70590.7|70584|70578.4|70572.4|542
1727093100000|2024-09-23 12:05:00|70583.6|70577.6|70582.9|70576.9|70583.8|70577.8|70576.5|70570.5|313
1727093400000|2024-09-23 12:10:00|70583|70577|70591.7|70585.7|70593.4|70587.4|70582.1|70576.1|445
1727093700000|2024-09-23 12:15:00|70591.8|70585.8|70601.7|70595.7|70601.9|70595.9|70587.8|70581.8|425
1727094000000|2024-09-23 12:20:00|70601.3|70595.3|70599.6|70593.6|70602.5|70596.5|70591.5|70585.5|376
1727094300000|2024-09-23 12:25:00|70599.7|70593.7|70600.3|70594.3|70603.3|70597.3|70595.1|70589.1|407
1727094600000|2024-09-23 12:30:00|70600.1|70594.1|70604.3|70598.3|70605.4|70599.4|70596.5|70589.6|519
1727094900000|2024-09-23 12:35:00|70604.2|70598.2|70602|70596|70608.3|70602.3|70599.2|70593.2|335
1727095200000|2024-09-23 12:40:00|70602.2|70596.2|70596.1|70590.1|70602.2|70596.2|70592.1|70586.1|399
1727095500000|2024-09-23 12:45:00|70596|70590|70593.2|70587.2|70598.2|70592.2|70587.7|70581.7|428
1727095800000|2024-09-23 12:50:00|70593.1|70587.1|70591.1|70585.1|70593.9|70587.9|70585.4|70579.4|349
1727096100000|2024-09-23 12:55:00|70591.2|70585.2|70591.3|70585.3|70596.2|70590.2|70589.5|70583.5|470
1727096400000|2024-09-23 13:00:00|70591.2|70585.2|70586.2|70580.2|70591.9|70585.8|70582.2|70576.2|564
1727096700000|2024-09-23 13:05:00|70586.3|70580.3|70588.2|70582.2|70590.5|70584.5|70583.5|70577.5|401
1727097000000|2024-09-23 13:10:00|70588.3|70582.3|70583.8|70577.8|70590.7|70584.7|70579.4|70573.4|466
1727097300000|2024-09-23 13:15:00|70583.7|70577.7|70577.7|70571.7|70585.9|70579.9|70577.3|70571.3|393
1727097600000|2024-09-23 13:20:00|70577.4|70571.4|70574.8|70568.8|70578.2|70572.2|70572|70566|354
1727097900000|2024-09-23 13:25:00|70574.9|70568.9|70576.1|70570.1|70577.9|70571.9|70573.5|70567.5|405
1727098200000|2024-09-23 13:30:00|70575.9|70569.9|70574.8|70568.8|70580.3|70574.3|70571.5|70565.5|529
1727098500000|2024-09-23 13:35:00|70574.7|70568.7|70569.7|70563.7|70577.3|70571.3|70568.4|70562.4|467
1727098800000|2024-09-23 13:40:00|70569.6|70563.6|70573.2|70561.2|70575.4|70566.8|70568.4|70560.7|374
1727099100000|2024-09-23 13:45:00|70588.1|70551.6|70588.5|70582.5|70623.2|70611.2|70562.7|70545.2|916
1727099400000|2024-09-23 13:50:00|70588.9|70582.9|70574.4|70568.4|70588.9|70582.9|70567.4|70557.9|801
1727099700000|2024-09-23 13:55:00|70574.2|70568.2|70580.6|70574.6|70587.9|70581.9|70573.5|70567.5|716
1727100000000|2024-09-23 14:00:00|70581.7|70575.7|70587.5|70581.5|70592.3|70586.3|70580.5|70574.5|752
1727100300000|2024-09-23 14:05:00|70587.2|70581.2|70597.6|70591.6|70600.9|70594.9|70585.5|70579.5|594
1727100600000|2024-09-23 14:10:00|70597.7|70591.7|70592.5|70586.5|70599.3|70593.3|70588.4|70582.4|598
1727100900000|2024-09-23 14:15:00|70592.7|70586.7|70579.2|70573.2|70597.3|70587.4|70571.1|70565.1|599
1727101200000|2024-09-23 14:20:00|70579.3|70573.3|70571.7|70565.7|70585.6|70579.6|70568.3|70562.3|541
1727101500000|2024-09-23 14:25:00|70571.8|70565.8|70569.9|70563.9|70579.4|70573.4|70567.5|70561.5|600
1727101800000|2024-09-23 14:30:00|70570|70564|70556.5|70550.5|70570.6|70564.6|70554.2|70548.2|577
1727102100000|2024-09-23 14:35:00|70556.4|70550.4|70556.6|70550.6|70565.7|70559.7|70547.9|70541.9|609
1727102400000|2024-09-23 14:40:00|70556.5|70550.5|70550.5|70544.5|70561.1|70555.1|70545.2|70539.2|516
1727102700000|2024-09-23 14:45:00|70550.6|70544.6|70555.9|70549.9|70555.9|70549.9|70543|70534.1|494
1727103000000|2024-09-23 14:50:00|70556|70550|70555.4|70549.4|70558.2|70552.2|70547.7|70541.7|501
1727103300000|2024-09-23 14:55:00|70555.2|70549.2|70553.4|70547.4|70556.6|70550.6|70548.7|70542.7|560
1727103600000|2024-09-23 15:00:00|70553.2|70547.2|70562.4|70556.4|70562.5|70556.5|70543.5|70536.3|639
1727103900000|2024-09-23 15:05:00|70563.3|70557.3|70566.6|70554.6|70568.7|70562.7|70558.9|70552.9|609
1727104200000|2024-09-23 15:10:00|70567.6|70555.6|70551.9|70545.9|70568.8|70556.8|70547.5|70540.2|544
1727104500000|2024-09-23 15:15:00|70551.8|70545.8|70546.6|70540.6|70552|70546|70542.5|70534.5|471
1727104800000|2024-09-23 15:20:00|70546.7|70540.7|70548|70542|70552.3|70546.3|70542.7|70536.7|484
1727105100000|2024-09-23 15:25:00|70547.8|70541.8|70547.1|70541.1|70550.6|70544.6|70544.1|70537.3|526
1727105400000|2024-09-23 15:30:00|70546.8|70540.8|70557.6|70551.6|70564.9|70555.7|70546.2|70540.2|430
1727105700000|2024-09-23 15:35:00|70557.4|70551.4|70547.4|70535.4|70559.7|70553.7|70546.9|70534.9|507
1727106000000|2024-09-23 15:40:00|70543.2|70537.2|70543.1|70537.1|70548.5|70542.5|70538.1|70532.1|348
1727106300000|2024-09-23 15:45:00|70543|70537|70540.8|70534.8|70543.6|70537.6|70536.9|70530.9|406
1727106600000|2024-09-23 15:50:00|70540.9|70534.9|70547.1|70541.1|70555.1|70549.1|70539.3|70533.3|438
1727106900000|2024-09-23 15:55:00|70546.3|70540.3|70554.7|70542.7|70556.3|70547.8|70544|70536.3|635
1727107200000|2024-09-23 16:00:00|70554.8|70542.8|70565.9|70559.9|70567.3|70561.3|70551.3|70539.3|683
1727107500000|2024-09-23 16:05:00|70565.6|70559.6|70576.9|70570.9|70576.9|70570.9|70563.2|70555.2|538
1727107800000|2024-09-23 16:10:00|70576.8|70570.8|70592.4|70580.4|70592.7|70583.8|70574.8|70568|603
1727108100000|2024-09-23 16:15:00|70592.5|70580.5|70580.4|70574.4|70601.8|70589.8|70580.4|70572.1|627
1727108400000|2024-09-23 16:20:00|70580.2|70574.2|70584.1|70578.1|70588.2|70582.2|70579.6|70573.6|435
1727108700000|2024-09-23 16:25:00|70584|70578|70573.3|70567.3|70585.7|70579.7|70571.6|70559.6|497
1727109000000|2024-09-23 16:30:00|70573.4|70567.4|70581.4|70575.4|70584.6|70575.6|70571.3|70565.3|449
1727109300000|2024-09-23 16:35:00|70581.5|70575.5|70572.3|70566.3|70581.5|70575.5|70566.8|70560.8|450
1727109600000|2024-09-23 16:40:00|70572.2|70566.2|70572.1|70566.1|70576|70570|70569|70563|399
1727109900000|2024-09-23 16:45:00|70572.4|70566.4|70592.7|70586.7|70593.2|70587.2|70571.7|70564.9|430
1727110200000|2024-09-23 16:50:00|70592.8|70586.8|70593.6|70581.6|70596.7|70590.7|70587.4|70575.8|440
1727110500000|2024-09-23 16:55:00|70593.8|70581.8|70589.6|70583.6|70596.3|70584.3|70584.2|70576.2|551
1727110800000|2024-09-23 17:00:00|70589.5|70583.5|70586.6|70580.6|70589.5|70583.5|70582.9|70576.9|516
1727111100000|2024-09-23 17:05:00|70586.7|70580.7|70581.6|70575.6|70586.9|70580.9|70578.6|70572.6|474
1727111400000|2024-09-23 17:10:00|70581.4|70575.4|70585|70579|70589.4|70583.4|70579.4|70573.4|431
1727111700000|2024-09-23 17:15:00|70585.1|70579.1|70588.8|70582.8|70589.8|70583.8|70581.8|70575.8|460
1727112000000|2024-09-23 17:20:00|70588.7|70582.7|70587.7|70581.7|70589.1|70583.1|70584.8|70578.8|366
1727112300000|2024-09-23 17:25:00|70587.5|70581.5|70584.4|70578.4|70587.6|70581.6|70582.1|70576.1|424
1727112600000|2024-09-23 17:30:00|70584.6|70578.6|70584.7|70578.7|70585.2|70579.2|70583.4|70577.4|379
1727112900000|2024-09-23 17:35:00|70584.8|70578.8|70576.8|70570.8|70584.9|70578.9|70575.1|70569.1|455
1727113200000|2024-09-23 17:40:00|70576.9|70570.9|70570.6|70564.6|70576.9|70570.9|70568.3|70562.3|472
1727113500000|2024-09-23 17:45:00|70570.3|70564.3|70574.8|70568.8|70576|70570|70570.3|70564.3|466
1727113800000|2024-09-23 17:50:00|70574.9|70568.9|70582.3|70576.3|70585.3|70577.9|70574.3|70568.3|426
1727114100000|2024-09-23 17:55:00|70582.4|70576.4|70584|70578|70584.3|70578.3|70577.9|70571.9|421
1727114400000|2024-09-23 18:00:00|70584.2|70578.2|70587.7|70581.7|70588.2|70582.2|70584.1|70578.1|457
1727114700000|2024-09-23 18:05:00|70587.6|70581.6|70586|70580|70589.8|70583.8|70585.5|70579.5|360
1727115000000|2024-09-23 18:10:00|70585.9|70579.9|70583|70577|70589.4|70583.4|70582.6|70576.6|409
1727115300000|2024-09-23 18:15:00|70582.9|70576.9|70586.4|70580.4|70589.1|70583.1|70582.7|70576.7|396
1727115600000|2024-09-23 18:20:00|70586.5|70580.5|70585.8|70579.8|70587.8|70581.8|70584.5|70578.5|268
1727115900000|2024-09-23 18:25:00|70585.9|70579.9|70582.3|70576.3|70586.1|70580.1|70579.2|70573.2|450
1727116200000|2024-09-23 18:30:00|70582.6|70576.6|70577.7|70571.7|70583.8|70577.8|70575.2|70569.2|410
1727116500000|2024-09-23 18:35:00|70577.8|70571.8|70577.8|70571.8|70578.1|70572.1|70573.9|70567.9|304
1727116800000|2024-09-23 18:40:00|70577.2|70571.2|70575.3|70569.3|70578.1|70572.1|70574.1|70568.1|351
1727117100000|2024-09-23 18:45:00|70575.4|70569.4|70573.5|70567.5|70576.1|70570.1|70568.1|70562.1|457
1727117400000|2024-09-23 18:50:00|70573.6|70567.6|70575.8|70569.8|70576.7|70570.7|70573.1|70567.1|369
1727117700000|2024-09-23 18:55:00|70575.9|70569.9|70576|70570|70576.5|70570.5|70573.9|70567.9|465
1727118000000|2024-09-23 19:00:00|70576.1|70570.1|70574.9|70568.9|70578.1|70572.1|70574|70568|458
1727118300000|2024-09-23 19:05:00|70575.1|70569.1|70578.5|70572.5|70578.7|70572.7|70574.5|70568.5|464
1727118600000|2024-09-23 19:10:00|70578.3|70572.3|70577|70571|70578.6|70572.6|70574.5|70568.5|441
1727118900000|2024-09-23 19:15:00|70576.9|70570.9|70581.1|70575.1|70583.2|70577.2|70576.8|70570.8|608
1727119200000|2024-09-23 19:20:00|70581.2|70575.2|70580.1|70574.1|70583.8|70577.8|70579.6|70573.6|394
1727119500000|2024-09-23 19:25:00|70580.2|70574.2|70581.8|70575.8|70582.4|70576.4|70579.9|70573.9|344
1727119800000|2024-09-23 19:30:00|70582.4|70576.4|70581.2|70575.2|70584.2|70578.2|70579.5|70573.5|439
1727120100000|2024-09-23 19:35:00|70581.3|70575.3|70582.7|70576.7|70582.7|70576.7|70579.8|70573.8|519
1727120400000|2024-09-23 19:40:00|70583.1|70577.1|70582.2|70576.2|70583.6|70577.6|70581.3|70575.3|646
1727120700000|2024-09-23 19:45:00|70582.1|70576.1|70581.4|70575.4|70583.7|70577.7|70579.4|70573.4|528
1727121000000|2024-09-23 19:50:00|70581.5|70575.5|70581.1|70575.1|70583.2|70577.2|70580.5|70574.5|440
1727121300000|2024-09-23 19:55:00|70581.2|70575.2|70584.2|70578.2|70585.7|70579.7|70581|70575|557
1727121600000|2024-09-23 20:00:00|70583.8|70577.8|70582.9|70576.9|70586.8|70578.7|70581.5|70572.4|624
1727121900000|2024-09-23 20:05:00|70582.8|70576.8|70578.6|70572.6|70587.4|70578.6|70578.5|70572.2|463
1727122200000|2024-09-23 20:10:00|70578.5|70572.5|70581|70575|70584.9|70576.4|70578.5|70569.5|641
1727122500000|2024-09-23 20:15:00|70581.3|70575.3|70584.6|70578.6|70588.6|70579.5|70580.8|70571.9|651
1727122800000|2024-09-23 20:20:00|70584.7|70578.7|70586.1|70580.1|70590|70581.2|70583.5|70576|680
1727123100000|2024-09-23 20:25:00|70586.4|70580.4|70591.1|70579.1|70591.1|70580.4|70585.1|70576.3|588
1727123400000|2024-09-23 20:30:00|70591.3|70579.3|70595.6|70583.6|70595.9|70583.9|70590.5|70578.5|412
1727123700000|2024-09-23 20:35:00|70595.8|70583.8|70603.6|70591.6|70604.1|70592.1|70595.3|70583.3|321
1727124000000|2024-09-23 20:40:00|70603.7|70591.7|70607.5|70595.5|70608.4|70596.4|70603|70591|497
1727124300000|2024-09-23 20:45:00|70606.5|70594.5|70605.8|70593.8|70608.7|70596.7|70605.6|70593.6|523
1727124600000|2024-09-23 20:50:00|70605.7|70593.7|70607.8|70595.8|70608.4|70596.4|70605.5|70593.5|588
1727124900000|2024-09-23 20:55:00|70608|70596|70649.4|70562.2|70649.4|70616|70601.8|70562.2|608
1727125200000|2024-09-23 21:00:00|70649.3|70561.5|70650.3|70541.5|70656.9|70583.4|70643.7|70531.9|45
1727125500000|2024-09-23 21:05:00|70650.8|70541.4|70651|70555|70656.7|70562.8|70643.4|70539.7|84
1727125800000|2024-09-23 21:10:00|70651.2|70554.9|70650.7|70555.7|70651.2|70557.5|70649.8|70554.9|54
1727126100000|2024-09-23 21:15:00|70650.6|70555.6|70644.2|70566.6|70650.9|70566.7|70644.1|70555.6|81
1727126400000|2024-09-23 21:20:00|70643.7|70566.1|70639.7|70564.4|70645.4|70566.7|70639.7|70564.4|39
1727126700000|2024-09-23 21:25:00|70640.4|70564.7|70641.5|70565.6|70642.7|70565.7|70640.3|70564.2|33
1727127000000|2024-09-23 21:30:00|70641.8|70565|70635.8|70565.3|70648.5|70568.3|70635.8|70557.7|128
1727127300000|2024-09-23 21:35:00|70636.3|70564.5|70634.8|70565.1|70636.4|70568.2|70634|70563.7|79
1727127600000|2024-09-23 21:40:00|70634.7|70565.2|70640.4|70565.6|70642.1|70574.4|70630.4|70563.4|95
1727127900000|2024-09-23 21:45:00|70640.3|70565.5|70629.9|70574.8|70640.3|70574.8|70629.9|70555.6|22
1727128200000|2024-09-23 21:50:00|70629.8|70575.1|70628.9|70575.2|70629.8|70575.2|70628.9|70574.7|18
1727128500000|2024-09-23 21:55:00|70628.8|70574.7|70630.1|70570.4|70633.1|70593|70605|70567.3|12
1727128800000|2024-09-23 22:00:00|70637.7|70563|70628.1|70554.3|70651.8|70564.8|70623.7|70527.1|323
1727129100000|2024-09-23 22:05:00|70628.2|70554.4|70621.3|70545|70635.9|70554.6|70609.9|70528.8|267
1727129400000|2024-09-23 22:10:00|70620|70545.1|70617.4|70561.3|70625.9|70565.8|70610.9|70541|373
1727129700000|2024-09-23 22:15:00|70617.5|70565.3|70615.7|70569.6|70619.5|70573.3|70608.7|70561.3|242
1727130000000|2024-09-23 22:20:00|70615.3|70570.2|70615.8|70567.9|70617.9|70572.8|70610.2|70560.8|107
1727130300000|2024-09-23 22:25:00|70615.9|70568|70605.1|70593.1|70626|70593.5|70602|70565.8|219
1727130600000|2024-09-23 22:30:00|70604.8|70592.8|70608.7|70596.7|70623.6|70597.3|70604.6|70581|140
1727130900000|2024-09-23 22:35:00|70609|70597|70607.4|70595.4|70619.9|70598.6|70606.9|70586.1|180
1727131200000|2024-09-23 22:40:00|70607.2|70595.2|70609.8|70597.8|70624.4|70598.2|70606.5|70585.9|114
1727131500000|2024-09-23 22:45:00|70609.9|70597.9|70618.6|70588.5|70625.5|70598.2|70608.9|70584.7|85
1727131800000|2024-09-23 22:50:00|70618.7|70597.9|70609|70597|70619.8|70599.8|70609|70584.1|64
1727132100000|2024-09-23 22:55:00|70609.3|70597.3|70619.5|70589|70625.5|70599.1|70608.4|70584.2|73
1727132400000|2024-09-23 23:00:00|70621.2|70587.1|70609.9|70597.9|70624.1|70599.6|70608|70585|163
1727132700000|2024-09-23 23:05:00|70609.1|70597.1|70621.6|70586.3|70622.3|70598.2|70606.9|70585.5|105
1727133000000|2024-09-23 23:10:00|70621.9|70586.7|70610.5|70598.5|70623.7|70602.3|70610.1|70586.7|144
1727133300000|2024-09-23 23:15:00|70610.9|70598.9|70618.4|70588.1|70622|70599.8|70609.1|70587.4|269
1727133600000|2024-09-23 23:20:00|70618.8|70588.5|70610.5|70598.5|70618.8|70598.6|70608.6|70587.7|342
1727133900000|2024-09-23 23:25:00|70610.4|70598.4|70609.7|70597.7|70621.2|70598.9|70609|70586.2|214
1727134200000|2024-09-23 23:30:00|70610.8|70598.8|70626.5|70590.8|70629.1|70600.7|70609.2|70586.7|179
1727134500000|2024-09-23 23:35:00|70626.4|70590.7|70612.5|70600.5|70626.8|70601.1|70611.6|70589.8|245
1727134800000|2024-09-23 23:40:00|70612.4|70600.4|70625.6|70593.2|70626.4|70605|70612.1|70592.4|252
1727135100000|2024-09-23 23:45:00|70625.8|70593.4|70605.6|70593.6|70625.8|70602.6|70602|70583.3|235
1727135400000|2024-09-23 23:50:00|70605.5|70593.5|70602.6|70590.6|70609.2|70597.2|70598.6|70586.6|150
1727135700000|2024-09-23 23:55:00|70602.2|70590.2|70602|70590|70603.6|70591.6|70599.7|70587.7|312
1727136000000|2024-09-24 00:00:00|70601.9|70589.9|70597.7|70585.7|70611.2|70599.2|70590.4|70578.4|537
1727136300000|2024-09-24 00:05:00|70598.1|70586.1|70583.5|70571.5|70605.7|70593.7|70573.1|70561.1|626
1727136600000|2024-09-24 00:10:00|70583.4|70571.4|70592.6|70580.6|70600.3|70588.3|70577.8|70565.8|480
1727136900000|2024-09-24 00:15:00|70592.8|70580.8|70586.3|70574.3|70592.8|70580.8|70577.7|70565.7|418
1727137200000|2024-09-24 00:20:00|70586.7|70574.7|70579.1|70567.1|70587.1|70575.1|70576.6|70564.6|399
1727137500000|2024-09-24 00:25:00|70579|70567|70601.1|70589.1|70606.2|70594.2|70578.9|70566.9|380
1727137800000|2024-09-24 00:30:00|70601.3|70589.3|70606|70594|70610.5|70598.5|70600.1|70588.1|321
1727138100000|2024-09-24 00:35:00|70605.7|70593.7|70590|70578|70609.2|70597.2|70588.7|70576.7|320
1727138400000|2024-09-24 00:40:00|70589.9|70577.9|70599.4|70587.4|70600.7|70588.7|70589.6|70577.6|313
1727138700000|2024-09-24 00:45:00|70599.6|70587.6|70594.2|70582.2|70601.5|70589.5|70591.2|70579.2|228
1727139000000|2024-09-24 00:50:00|70595.4|70583.4|70589.4|70577.4|70599|70587|70585.1|70573.1|434
1727139300000|2024-09-24 00:55:00|70591.1|70579.1|70585.7|70573.7|70592.8|70580.8|70581.7|70569.7|302
1727139600000|2024-09-24 01:00:00|70585.4|70573.4|70573.1|70561.1|70586.4|70574.4|70571.1|70559.1|422
1727139900000|2024-09-24 01:05:00|70573.2|70561.2|70660.6|70648.6|70699.8|70687.8|70565.3|70553.3|747
1727140200000|2024-09-24 01:10:00|70658.5|70646.5|70641.5|70629.5|70700.4|70688.4|70638.4|70626.4|773
1727140500000|2024-09-24 01:15:00|70640.7|70628.7|70668.5|70656.5|70670.7|70658.7|70638.1|70626.1|546
1727140800000|2024-09-24 01:20:00|70668.6|70656.6|70636.2|70624.2|70668.6|70656.6|70635.5|70623.5|543
1727141100000|2024-09-24 01:25:00|70636.4|70624.4|70629.9|70617.9|70638.7|70626.7|70616.7|70604.7|573
1727141400000|2024-09-24 01:30:00|70630|70618|70610|70598|70634.7|70622.7|70570.9|70558.9|732
1727141700000|2024-09-24 01:35:00|70610.1|70598.1|70634.8|70622.8|70638.9|70626.9|70597.9|70585.9|676
1727142000000|2024-09-24 01:40:00|70634.9|70622.9|70599.4|70587.4|70638.7|70626.7|70594.8|70582.8|653
1727142300000|2024-09-24 01:45:00|70599.2|70587.2|70625.6|70613.6|70628.3|70616.3|70595.2|70583.2|664
1727142600000|2024-09-24 01:50:00|70625.5|70613.5|70609|70597|70627.2|70615.2|70601.6|70589.6|633
1727142900000|2024-09-24 01:55:00|70609.3|70597.3|70606.6|70594.6|70616.7|70604.7|70590|70580.8|687
1727143200000|2024-09-24 02:00:00|70606.7|70594.7|70593.3|70581.3|70610.7|70598.7|70586.7|70575|562
1727143500000|2024-09-24 02:05:00|70593.9|70581.9|70596.9|70584.9|70598|70586|70583.6|70571.6|578
1727143800000|2024-09-24 02:10:00|70597.1|70585.1|70617|70605|70622.4|70610.4|70595.1|70583.1|503
1727144100000|2024-09-24 02:15:00|70616.9|70604.9|70664.9|70652.9|70687.3|70675.3|70614.6|70602.6|735
1727144400000|2024-09-24 02:20:00|70664.6|70652.6|70646.6|70634.6|70670.9|70658.9|70640.1|70631|502
1727144700000|2024-09-24 02:25:00|70646.7|70634.7|70650.6|70638.6|70653.6|70643.9|70640|70631.2|368
1727145000000|2024-09-24 02:30:00|70650.2|70638.2|70641|70629|70650.2|70638.2|70634.2|70622.2|382
1727145300000|2024-09-24 02:35:00|70640.9|70628.9|70643|70631|70648.9|70636.9|70635.2|70625.7|347
1727145600000|2024-09-24 02:40:00|70642.9|70630.9|70608.1|70596.1|70646.1|70634.1|70603.9|70591.9|435
1727145900000|2024-09-24 02:45:00|70608.6|70596.6|70624.3|70612.3|70628|70616|70597.4|70585.4|540
1727146200000|2024-09-24 02:50:00|70624.2|70612.2|70605.5|70593.5|70625.2|70613.2|70598.1|70586.1|495
1727146500000|2024-09-24 02:55:00|70605.7|70593.7|70604.7|70592.7|70618.4|70606.4|70588.4|70576.4|604
1727146800000|2024-09-24 03:00:00|70604.6|70592.6|70573|70561|70605.7|70593.7|70572.3|70560.3|527
1727147100000|2024-09-24 03:05:00|70571.9|70559.9|70533.5|70521.5|70584.8|70572.8|70531.1|70519.1|718
1727147400000|2024-09-24 03:10:00|70532.3|70520.3|70511.6|70499.6|70532.8|70520.8|70502.3|70490.3|697
1727147700000|2024-09-24 03:15:00|70511.7|70499.7|70489.7|70477.7|70514.1|70502.1|70461.3|70449.3|740
1727148000000|2024-09-24 03:20:00|70489.8|70477.8|70478.7|70466.7|70489.8|70477.8|70473.2|70461.2|549
1727148300000|2024-09-24 03:25:00|70478.6|70466.6|70439.5|70427.5|70487.5|70477.5|70435.5|70423.5|609
1727148600000|2024-09-24 03:30:00|70439.2|70427.2|70386.1|70374.1|70439.2|70427.2|70361.2|70349.2|828
1727148900000|2024-09-24 03:35:00|70386.5|70374.5|70430.4|70418.4|70434.1|70422.1|70386|70374|717
1727149200000|2024-09-24 03:40:00|70430.3|70418.3|70424.9|70412.9|70441.5|70429.5|70423|70411|553
1727149500000|2024-09-24 03:45:00|70425|70413|70417.3|70405.3|70434.9|70422.9|70414.8|70402.8|520
1727149800000|2024-09-24 03:50:00|70417.6|70405.6|70408.7|70396.7|70419.6|70407.6|70383.6|70371.6|540
1727150100000|2024-09-24 03:55:00|70408.6|70396.6|70406.8|70394.8|70418.3|70406.3|70398|70386|482
1727150400000|2024-09-24 04:00:00|70406.6|70394.6|70407.8|70395.8|70408.4|70396.4|70381.5|70369.5|482
1727150700000|2024-09-24 04:05:00|70407.6|70395.6|70412.4|70400.4|70415.4|70403.4|70405.4|70393.4|483
1727151000000|2024-09-24 04:10:00|70412.2|70400.2|70401.6|70389.6|70416.3|70404.3|70401.5|70389.5|360
1727151300000|2024-09-24 04:15:00|70401.7|70389.7|70377.9|70365.9|70402.1|70390.1|70374.9|70362.9|487
1727151600000|2024-09-24 04:20:00|70378.6|70366.6|70352.8|70340.8|70383.1|70371.1|70339.2|70327.2|635
1727151900000|2024-09-24 04:25:00|70353.3|70341.3|70334.7|70322.7|70353.6|70341.6|70324.8|70312.8|605
1727152200000|2024-09-24 04:30:00|70334.5|70322.5|70331.5|70319.5|70343.9|70331.9|70315.3|70303.3|647
1727152500000|2024-09-24 04:35:00|70331.6|70319.6|70331.4|70319.4|70337.4|70325.4|70323.1|70311.1|456
1727152800000|2024-09-24 04:40:00|70329.3|70317.3|70327.7|70315.7|70337.2|70325.2|70319.7|70307.7|408
1727153100000|2024-09-24 04:45:00|70327.6|70315.6|70329.1|70317.1|70331.3|70319.3|70318.1|70306.1|360
1727153400000|2024-09-24 04:50:00|70329.3|70317.3|70321.5|70309.5|70336.9|70324.9|70310.4|70304.4|411
1727153700000|2024-09-24 04:55:00|70321.6|70309.6|70341.3|70329.3|70350.6|70338.6|70321.3|70309.3|395
1727154000000|2024-09-24 05:00:00|70341.4|70329.4|70352.4|70340.4|70359.9|70347.9|70327.9|70315.9|563
1727154300000|2024-09-24 05:05:00|70351.7|70339.7|70343.9|70331.9|70363|70351.1|70337.4|70325.4|559
1727154600000|2024-09-24 05:10:00|70343.6|70331.6|70340.6|70328.6|70348.8|70336.8|70335.4|70323.4|547
1727154900000|2024-09-24 05:15:00|70341.1|70329.1|70348.2|70336.2|70351.3|70339.3|70340.9|70328.9|387
1727155200000|2024-09-24 05:20:00|70348.1|70336.1|70349.4|70337.4|70357.3|70345.3|70341.2|70329.2|419
1727155500000|2024-09-24 05:25:00|70349.2|70337.2|70361|70349|70363.8|70351.8|70347.4|70335.4|413
1727155800000|2024-09-24 05:30:00|70360.9|70348.9|70389.9|70377.9|70389.9|70377.9|70357.9|70345.9|686
1727156100000|2024-09-24 05:35:00|70390.1|70378.1|70388.5|70376.5|70400.1|70388.1|70384.3|70372.3|608
1727156400000|2024-09-24 05:40:00|70388.7|70376.7|70376|70364|70391.6|70379.6|70368.3|70356.3|596
1727156700000|2024-09-24 05:45:00|70375.8|70363.8|70368|70356|70382|70370|70366.5|70354.5|557
1727157000000|2024-09-24 05:50:00|70366.8|70354.8|70374.7|70362.7|70376.3|70364.3|70357.3|70345.3|544
1727157300000|2024-09-24 05:55:00|70375.1|70363.1|70363.8|70351.8|70385.4|70373.4|70362.5|70350.5|694
1727157600000|2024-09-24 06:00:00|70363.6|70351.6|70391.5|70379.5|70394.5|70382.5|70363.4|70351.4|659
1727157900000|2024-09-24 06:05:00|70391.4|70379.4|70411.9|70399.9|70416.1|70404.1|70389.9|70377.9|715
1727158200000|2024-09-24 06:10:00|70411.8|70399.8|70395.9|70383.9|70421.8|70409.8|70392|70382.3|654
1727158500000|2024-09-24 06:15:00|70395.7|70383.7|70404.9|70392.9|70406.8|70396.2|70386.8|70377.9|659
1727158800000|2024-09-24 06:20:00|70404.8|70392.8|70403.4|70391.4|70414.8|70402.8|70396.7|70384.7|528
1727159100000|2024-09-24 06:25:00|70403.7|70391.7|70412.2|70406.2|70415.8|70407.7|70399.6|70389.3|564
1727159400000|2024-09-24 06:30:00|70412.3|70406.3|70426.1|70420.1|70435|70426.1|70412.3|70403.6|549
1727159700000|2024-09-24 06:35:00|70426.4|70420.4|70411.7|70399.7|70431.7|70423.2|70408.8|70398.6|541
1727160000000|2024-09-24 06:40:00|70411.8|70399.8|70409|70397|70421.7|70413.9|70405.8|70393.8|523
1727160300000|2024-09-24 06:45:00|70407.6|70395.6|70378.5|70372.5|70415.1|70403.1|70377.7|70369.2|681
1727160600000|2024-09-24 06:50:00|70378.3|70372.3|70389.1|70383.1|70395.6|70386.1|70378.3|70368.3|654
1727160900000|2024-09-24 06:55:00|70390.8|70384.8|70400.6|70388.6|70407|70398.4|70389|70381.1|670
1727161200000|2024-09-24 07:00:00|70398.3|70392.3|70397|70391|70410|70398|70396.3|70386|606
1727161500000|2024-09-24 07:05:00|70397.9|70391.9|70384.9|70372.9|70405|70397.1|70377.4|70366.9|641
1727161800000|2024-09-24 07:10:00|70385.1|70373.1|70383.4|70371.4|70408.5|70396.5|70380.6|70370.2|749
1727162100000|2024-09-24 07:15:00|70383.3|70371.3|70369.2|70357.2|70383.3|70371.3|70339.9|70329.6|668
1727162400000|2024-09-24 07:20:00|70369.3|70357.3|70374.8|70368.8|70378.6|70369.3|70359|70350.2|578
1727162700000|2024-09-24 07:25:00|70375.2|70369.2|70377.8|70365.8|70389.8|70377.8|70369.8|70358.9|608
1727163000000|2024-09-24 07:30:00|70378|70366|70377.5|70365.5|70384|70372|70368|70358.3|555
1727163300000|2024-09-24 07:35:00|70377.6|70365.6|70383.3|70377.3|70393.3|70385.7|70375.7|70363.7|444
1727163600000|2024-09-24 07:40:00|70383.4|70377.4|70376.2|70364.2|70388.8|70379.9|70370.8|70361.4|458
1727163900000|2024-09-24 07:45:00|70376.1|70364.1|70379.8|70367.8|70384.3|70372.3|70367.5|70358.4|532
1727164200000|2024-09-24 07:50:00|70379.9|70367.9|70369.4|70363.4|70380.4|70369.3|70368.1|70356.4|455
1727164500000|2024-09-24 07:55:00|70369.5|70363.5|70377.2|70365.2|70382.6|70374.6|70365.1|70359.1|599
1727164800000|2024-09-24 08:00:00|70378.2|70366.2|70373.8|70367.8|70382|70374|70365.4|70356.3|627
1727165100000|2024-09-24 08:05:00|70373.6|70367.6|70391.6|70379.6|70391.9|70379.9|70372.9|70366.9|424
1727165400000|2024-09-24 08:10:00|70391.7|70379.7|70392.6|70386.6|70395.5|70388|70383.4|70373.9|455
1727165700000|2024-09-24 08:15:00|70392.5|70386.5|70388.8|70382.8|70404.9|70393|70388.4|70382.4|458
1727166000000|2024-09-24 08:20:00|70388.7|70382.7|70408.2|70396.2|70414.6|70402.6|70386.3|70380.3|554
1727166300000|2024-09-24 08:25:00|70408.3|70396.3|70393.7|70387.7|70409.4|70400.4|70391.7|70381.9|517
1727166600000|2024-09-24 08:30:00|70394|70388|70385.5|70373.5|70400.9|70392.8|70385.4|70373.4|509
1727166900000|2024-09-24 08:35:00|70385.7|70373.7|70378.8|70366.8|70395.7|70383.7|70375.9|70363.9|475
1727167200000|2024-09-24 08:40:00|70378.6|70366.6|70366.4|70360.4|70380.6|70368.6|70361.5|70353.1|536
1727167500000|2024-09-24 08:45:00|70366.6|70360.6|70364.8|70358.8|70370.6|70362.1|70357|70348.4|479
1727167800000|2024-09-24 08:50:00|70364.9|70358.9|70345.4|70339.4|70367.6|70360|70341.6|70334.7|563
1727168100000|2024-09-24 08:55:00|70346.2|70340.2|70352.7|70340.7|70357.9|70347.3|70341.1|70334.2|556
1727168400000|2024-09-24 09:00:00|70352.6|70340.6|70341.4|70335.4|70353.6|70344.1|70341.3|70329.8|504
1727168700000|2024-09-24 09:05:00|70341.1|70335.1|70337.2|70331.2|70350.5|70340.8|70334|70328|495
1727169000000|2024-09-24 09:10:00|70337.4|70331.4|70341.9|70335.9|70350.1|70344.1|70334.5|70328.1|438
1727169300000|2024-09-24 09:15:00|70341.6|70335.6|70347|70335|70354.8|70342.8|70341.4|70332.7|392
1727169600000|2024-09-24 09:20:00|70346.9|70334.9|70347.6|70335.6|70350.6|70340.6|70337.8|70327.3|442
1727169900000|2024-09-24 09:25:00|70347.5|70335.5|70342.5|70330.5|70352.7|70343.4|70340.9|70329.2|416
1727170200000|2024-09-24 09:30:00|70342.4|70330.4|70347.6|70335.6|70350.3|70338.3|70339|70327|387
1727170500000|2024-09-24 09:35:00|70347.8|70335.8|70319.5|70307.5|70352.2|70344.6|70318.7|70306.7|510
1727170800000|2024-09-24 09:40:00|70320.9|70308.9|70298.8|70286.8|70322.9|70314|70293.2|70285.8|586
1727171100000|2024-09-24 09:45:00|70298.1|70286.1|70303.2|70291.2|70303.2|70291.2|70278.6|70270.5|572
1727171400000|2024-09-24 09:50:00|70302.1|70290.1|70317.5|70311.5|70325.3|70319|70301.5|70289.5|530
1727171700000|2024-09-24 09:55:00|70317.4|70311.4|70309|70303|70336.9|70324.9|70306.4|70297.4|554
1727172000000|2024-09-24 10:00:00|70308.8|70302.8|70328|70316|70328.8|70316.8|70303.7|70294.2|516
1727172300000|2024-09-24 10:05:00|70328.5|70316.5|70326.8|70314.8|70338.9|70330.2|70320.3|70308.5|425
1727172600000|2024-09-24 10:10:00|70326.9|70314.9|70320|70308|70329.8|70317.8|70315.9|70306.8|422
1727172900000|2024-09-24 10:15:00|70320.1|70308.1|70297|70285|70320.1|70308.1|70296.1|70284.1|373
1727173200000|2024-09-24 10:20:00|70296.9|70284.9|70300.8|70288.8|70301.5|70289.5|70287.2|70275.2|323
1727173500000|2024-09-24 10:25:00|70300.9|70288.9|70307.3|70301.3|70312.7|70305.6|70295.4|70283.4|473
1727173800000|2024-09-24 10:30:00|70307.4|70301.4|70301.7|70289.7|70312.8|70306.8|70298|70289.1|479
1727174100000|2024-09-24 10:35:00|70301.6|70289.6|70317.8|70305.8|70320.8|70310.8|70298.7|70289.4|494
1727174400000|2024-09-24 10:40:00|70318|70306|70314.6|70308.6|70321.8|70311.9|70311.5|70302.3|430
1727174700000|2024-09-24 10:45:00|70314.4|70308.4|70320.2|70308.2|70320.9|70311.6|70307.3|70301.3|401
1727175000000|2024-09-24 10:50:00|70320.3|70308.3|70314.1|70308.1|70327.2|70318.8|70313.9|70307.7|441
1727175300000|2024-09-24 10:55:00|70314|70308|70325.1|70319.1|70327.5|70321.5|70313|70307|411
1727175600000|2024-09-24 11:00:00|70324.6|70318.6|70330.5|70324.5|70339.4|70332.7|70324.5|70318.5|486
1727175900000|2024-09-24 11:05:00|70330.4|70324.4|70334.2|70328.2|70334.9|70328.9|70325.3|70316.9|488
1727176200000|2024-09-24 11:10:00|70334.3|70328.3|70331.7|70325.7|70340.6|70334.6|70330.4|70324.4|401
1727176500000|2024-09-24 11:15:00|70331.9|70325.9|70328.9|70322.9|70334.2|70328.2|70323.1|70317.1|406
1727176800000|2024-09-24 11:20:00|70329.2|70323.2|70336.6|70330.6|70341.3|70334.9|70329.2|70323.2|413
1727177100000|2024-09-24 11:25:00|70336.7|70330.7|70329.5|70323.5|70340.8|70334.8|70329.4|70323.4|360
1727177400000|2024-09-24 11:30:00|70329.7|70323.7|70338.5|70332.5|70340.8|70334.8|70322.9|70316.9|445
1727177700000|2024-09-24 11:35:00|70338.4|70332.4|70333.1|70327.1|70339.2|70333.2|70333|70327|345
1727178000000|2024-09-24 11:40:00|70333.2|70327.2|70322.1|70316.1|70334.9|70328.9|70322|70316|413
1727178300000|2024-09-24 11:45:00|70322.2|70316.2|70294.8|70288.8|70324.6|70318.6|70293.7|70282.2|463
1727178600000|2024-09-24 11:50:00|70295|70289|70295.8|70289.8|70306.9|70299|70291.3|70285.3|406
1727178900000|2024-09-24 11:55:00|70295.9|70289.9|70304.1|70292.1|70307|70295|70293.8|70286.2|452
1727179200000|2024-09-24 12:00:00|70303.9|70291.9|70297.9|70291.9|70313|70301|70296.6|70288.5|425
1727179500000|2024-09-24 12:05:00|70297.3|70291.3|70301.3|70295.3|70303.2|70297.2|70291|70285|488
1727179800000|2024-09-24 12:10:00|70301.2|70295.2|70299.2|70293.2|70301.3|70295.3|70291.3|70285.3|450
1727180100000|2024-09-24 12:15:00|70299.3|70293.3|70304.6|70298.6|70307|70301|70296.3|70290.3|376
1727180400000|2024-09-24 12:20:00|70304.5|70298.5|70307.5|70295.5|70311.1|70304.3|70301|70295|365
1727180700000|2024-09-24 12:25:00|70307.4|70295.4|70302.5|70290.5|70309.5|70299.4|70299.4|70287.4|427
1727181000000|2024-09-24 12:30:00|70301.9|70289.9|70284.8|70278.8|70308.7|70297.3|70284.8|70278.8|474
1727181300000|2024-09-24 12:35:00|70284.7|70278.7|70277.1|70271.1|70294.6|70285.9|70274.8|70268|483
1727181600000|2024-09-24 12:40:00|70277|70271|70272.7|70260.7|70283.1|70274|70264.2|70253.6|513
1727181900000|2024-09-24 12:45:00|70272.8|70260.8|70271.3|70259.3|70280.8|70268.8|70268.6|70256.6|446
1727182200000|2024-09-24 12:50:00|70271|70259|70256.7|70244.7|70273.3|70261.3|70251.7|70239.7|484
1727182500000|2024-09-24 12:55:00|70256.8|70244.8|70268.8|70256.8|70272.7|70260.7|70255.7|70243.7|620
1727182800000|2024-09-24 13:00:00|70267.6|70255.6|70250.8|70238.8|70282|70270.3|70249.9|70237.9|781
1727183100000|2024-09-24 13:05:00|70251|70239|70259.3|70253.3|70269|70262.1|70241.1|70229.8|756
1727183400000|2024-09-24 13:10:00|70259.1|70253.1|70278|70266|70278.4|70267.3|70257.6|70251.6|637
1727183700000|2024-09-24 13:15:00|70278.4|70266.4|70280.3|70274.3|70290.8|70284.8|70274.6|70265.4|579
1727184000000|2024-09-24 13:20:00|70280.2|70274.2|70259.1|70247.1|70282.2|70276.2|70255.3|70245.6|589
1727184300000|2024-09-24 13:25:00|70259.2|70247.2|70249.5|70237.5|70259.2|70248.4|70235.3|70225.8|678
1727184600000|2024-09-24 13:30:00|70249.6|70237.6|70263.1|70257.1|70275.2|70263.2|70243.7|70231.7|750
1727184900000|2024-09-24 13:35:00|70263.3|70257.3|70255.8|70243.8|70269.5|70261|70253.3|70241.3|591
1727185200000|2024-09-24 13:40:00|70255.6|70243.6|70264.1|70258.1|70268.1|70262.1|70249.9|70243.6|560
1727185500000|2024-09-24 13:45:00|70264|70258|70250.4|70244.4|70266|70260|70248.8|70242.8|571
1727185800000|2024-09-24 13:50:00|70249.2|70243.2|70249.6|70243.6|70255.4|70248.5|70246.2|70235.5|556
1727186100000|2024-09-24 13:55:00|70248.9|70242.9|70246.5|70234.5|70251.9|70243.7|70236.5|70224.5|542
1727186400000|2024-09-24 14:00:00|70244.7|70232.7|70224.1|70212.1|70244.7|70232.7|70217.9|70209.5|827
1727186700000|2024-09-24 14:05:00|70223.9|70211.9|70216.9|70204.9|70232.4|70225.4|70210.3|70202.3|742
1727187000000|2024-09-24 14:10:00|70216|70204|70235|70229|70239.2|70231|70212.6|70203.9|675
1727187300000|2024-09-24 14:15:00|70235.3|70229.3|70219.5|70213.5|70255|70243|70217.5|70208.6|817
1727187600000|2024-09-24 14:20:00|70218.5|70212.5|70217.1|70211.1|70223.9|70217.9|70204.1|70194.7|707
1727187900000|2024-09-24 14:25:00|70217|70211|70211.7|70205.7|70223.1|70217.1|70202.7|70196.7|707
1727188200000|2024-09-24 14:30:00|70211.8|70205.8|70224|70218|70225.7|70219.1|70203|70196.2|594
1727188500000|2024-09-24 14:35:00|70224.3|70218.3|70219.1|70213.1|70234.5|70222.5|70216.2|70210.2|669
1727188800000|2024-09-24 14:40:00|70218.9|70212.9|70208.3|70202.3|70220.6|70214.6|70205.1|70199.1|587
1727189100000|2024-09-24 14:45:00|70208.4|70202.4|70213.2|70201.2|70218.9|70206.9|70193.8|70183.3|607
1727189400000|2024-09-24 14:50:00|70212.7|70200.7|70203.3|70197.3|70222.3|70213.3|70202.1|70195.7|650
1727189700000|2024-09-24 14:55:00|70204.1|70198.1|70208.3|70196.3|70209.6|70201.4|70194.5|70188.5|690
1727190000000|2024-09-24 15:00:00|70208.7|70196.7|70204.3|70198.3|70208.8|70200.7|70194.8|70188.8|659
1727190300000|2024-09-24 15:05:00|70204.4|70198.4|70202.5|70196.5|70212.9|70204.2|70202|70193.9|511
1727190600000|2024-09-24 15:10:00|70202.2|70196.2|70198.6|70192.6|70203|70197|70192.7|70186.2|495
1727190900000|2024-09-24 15:15:00|70198.8|70192.8|70210.2|70204.2|70212.1|70206.1|70198.7|70192.7|496
1727191200000|2024-09-24 15:20:00|70210.4|70204.4|70221.6|70215.6|70227.8|70219.5|70208.1|70202.1|504
1727191500000|2024-09-24 15:25:00|70221.7|70215.7|70216.1|70210.1|70224.9|70216.2|70207.1|70201.1|465
1727191800000|2024-09-24 15:30:00|70215.9|70209.9|70211.9|70205.9|70220.7|70214.7|70210.9|70204.9|518
1727192100000|2024-09-24 15:35:00|70212.1|70206.1|70218.2|70212.2|70220.9|70214.9|70211.2|70205.2|407
1727192400000|2024-09-24 15:40:00|70218.1|70212.1|70225.2|70213.2|70229.9|70223.3|70217|70211|442
1727192700000|2024-09-24 15:45:00|70225.3|70213.3|70226.6|70214.6|70229.3|70217.3|70221.8|70209.8|392
1727193000000|2024-09-24 15:50:00|70226.3|70214.3|70234.1|70222.1|70235.2|70223.2|70219.9|70211.1|409
1727193300000|2024-09-24 15:55:00|70234.2|70222.2|70220.3|70208.3|70235|70223|70219.9|70207.9|496
1727193600000|2024-09-24 16:00:00|70220.2|70208.2|70218.7|70206.7|70229.6|70217.6|70216.1|70204.1|506
1727193900000|2024-09-24 16:05:00|70217.9|70205.9|70211.5|70205.5|70222.1|70210.1|70210.8|70202.7|504
1727194200000|2024-09-24 16:10:00|70211.6|70205.6|70215|70203|70220|70209.7|70209.8|70197.8|471
1727194500000|2024-09-24 16:15:00|70214.9|70202.9|70223.8|70211.8|70224.7|70215.5|70214.7|70202.7|461
1727194800000|2024-09-24 16:20:00|70223.7|70211.7|70221|70209|70226.7|70214.7|70220.8|70208.8|348
1727195100000|2024-09-24 16:25:00|70221.1|70209.1|70229.5|70217.5|70231.2|70219.2|70220.6|70208.6|330
1727195400000|2024-09-24 16:30:00|70229.8|70217.8|70235.4|70223.4|70241.6|70229.6|70227.5|70217.3|334
1727195700000|2024-09-24 16:35:00|70235.5|70223.5|70233.6|70227.6|70236.9|70227.6|70228.6|70220.7|327
1727196000000|2024-09-24 16:40:00|70234.1|70228.1|70224|70218|70237.1|70228.8|70223.9|70217.9|392
1727196300000|2024-09-24 16:45:00|70224.1|70218.1|70224.1|70212.1|70226.2|70218.3|70218.1|70206.1|421
1727196600000|2024-09-24 16:50:00|70224.2|70212.2|70216.2|70204.2|70224.5|70215.9|70214.8|70202.8|356
1727196900000|2024-09-24 16:55:00|70216.9|70204.9|70215.7|70209.7|70220.8|70212.4|70213.2|70201.5|440
1727197200000|2024-09-24 17:00:00|70215.5|70209.5|70218.6|70206.6|70218.6|70212|70211.1|70205.1|386
1727197500000|2024-09-24 17:05:00|70218.5|70206.5|70213|70201|70220.5|70212|70207.7|70198.4|525
1727197800000|2024-09-24 17:10:00|70211.9|70199.9|70212.7|70206.7|70214.7|70208|70207.4|70198.7|354
1727198100000|2024-09-24 17:15:00|70212.4|70206.4|70222.1|70216.1|70226.3|70218.5|70212.2|70206.2|329
1727198400000|2024-09-24 17:20:00|70222.2|70216.2|70226.3|70214.3|70231.3|70220.5|70221.3|70212.3|304
1727198700000|2024-09-24 17:25:00|70226.1|70214.1|70227.1|70215.1|70228.3|70217.2|70221.4|70212.4|405
1727199000000|2024-09-24 17:30:00|70227|70215|70220.1|70214.1|70230.2|70218.4|70219.2|70213.2|270
1727199300000|2024-09-24 17:35:00|70220.2|70214.2|70216.7|70210.7|70220.8|70214.8|70215.9|70209.9|249
1727199600000|2024-09-24 17:40:00|70216.6|70210.6|70209.3|70197.3|70216.6|70210.6|70207.6|70195.7|390
1727199900000|2024-09-24 17:45:00|70209.4|70197.4|70209|70197|70209.4|70197.4|70205.7|70193.7|279
1727200200000|2024-09-24 17:50:00|70209.1|70197.1|70201.3|70189.3|70209.1|70197.1|70201.1|70189.1|290
1727200500000|2024-09-24 17:55:00|70200|70188|70192.5|70186.5|70200.5|70190.6|70191.9|70185.1|470
1727200800000|2024-09-24 18:00:00|70192.4|70186.4|70196.2|70184.2|70201.5|70189.5|70191.3|70182.9|505
1727201100000|2024-09-24 18:05:00|70196.3|70184.3|70197.8|70185.8|70199.3|70187.3|70194.1|70182.1|320
1727201400000|2024-09-24 18:10:00|70197.7|70185.7|70194.8|70188.8|70198.5|70188.9|70192.6|70182.3|290
1727201700000|2024-09-24 18:15:00|70194.6|70188.6|70192.4|70186.4|70199.9|70193.9|70192.1|70186.1|300
1727202000000|2024-09-24 18:20:00|70192.5|70186.5|70188|70176|70195.2|70186.5|70186.8|70174.8|416
1727202300000|2024-09-24 18:25:00|70188.1|70176.1|70181.7|70169.7|70188.2|70176.2|70177.3|70165.3|445
1727202600000|2024-09-24 18:30:00|70181.6|70169.6|70179|70167|70181.6|70169.6|70175.2|70163.2|408
1727202900000|2024-09-24 18:35:00|70179.1|70167.1|70180.2|70168.2|70182.2|70170.2|70176|70164|360
1727203200000|2024-09-24 18:40:00|70179.8|70167.8|70177|70171|70180.3|70172|70175.2|70165|445
1727203500000|2024-09-24 18:45:00|70176.9|70170.9|70170.5|70158.5|70180.9|70172|70168.5|70156.5|387
1727203800000|2024-09-24 18:50:00|70170.6|70158.6|70165.2|70153.2|70171.9|70165.9|70163|70151.2|353
1727204100000|2024-09-24 18:55:00|70166.4|70154.4|70180.7|70174.7|70180.8|70174.8|70164.8|70153.5|493
1727204400000|2024-09-24 19:00:00|70180.6|70174.6|70167.8|70161.8|70189.9|70182.2|70165.1|70159.1|466
1727204700000|2024-09-24 19:05:00|70167.9|70161.9|70157.9|70145.9|70168.2|70162.2|70155|70145.2|424
1727205000000|2024-09-24 19:10:00|70157.7|70145.7|70153.4|70147.4|70160|70152.3|70153.1|70144.9|378
1727205300000|2024-09-24 19:15:00|70153.5|70147.5|70144.3|70138.3|70154.6|70147.8|70143.8|70134|410
1727205600000|2024-09-24 19:20:00|70144.4|70138.4|70139.8|70133.8|70146.9|70140.9|70137.4|70130.5|330
1727205900000|2024-09-24 19:25:00|70139.6|70133.6|70137.6|70131.6|70140.8|70134.8|70133.8|70125.9|351
1727206200000|2024-09-24 19:30:00|70137.5|70131.5|70132.7|70126.7|70140.9|70134.9|70130.1|70124|395
1727206500000|2024-09-24 19:35:00|70132.8|70126.8|70132.5|70120.5|70139.6|70132.4|70132.5|70120.5|326
1727206800000|2024-09-24 19:40:00|70132.4|70120.4|70131|70119|70133.6|70124.5|70126.5|70114.5|294
1727207100000|2024-09-24 19:45:00|70131.6|70119.6|70129|70117|70132.3|70122.9|70124.4|70112.4|414
1727207400000|2024-09-24 19:50:00|70129.2|70117.2|70125.4|70113.4|70131.5|70122|70121.8|70113.4|433
1727207700000|2024-09-24 19:55:00|70125.6|70113.6|70125.9|70113.9|70127.4|70117.2|70118.3|70109.7|437
1727208000000|2024-09-24 20:00:00|70126.3|70114.3|70123.5|70111.5|70126.3|70114.3|70120.4|70108.4|331
1727208300000|2024-09-24 20:05:00|70123.4|70111.4|70128.8|70116.8|70129.1|70117.1|70122.6|70110.6|235
1727208600000|2024-09-24 20:10:00|70129|70117|70124.8|70112.8|70129.1|70117.1|70123.7|70111.7|283
1727208900000|2024-09-24 20:15:00|70124.7|70112.7|70125|70113|70125.8|70113.8|70123.1|70111.1|299
1727209200000|2024-09-24 20:20:00|70124.8|70112.8|70118.5|70106.5|70125|70113|70117.7|70105.7|263
1727209500000|2024-09-24 20:25:00|70118.6|70106.6|70117.6|70105.6|70121.2|70109.2|70116.8|70104.8|236
1727209800000|2024-09-24 20:30:00|70116.1|70104.1|70117.3|70105.3|70117.6|70105.6|70113.3|70101.3|380
1727210100000|2024-09-24 20:35:00|70117.4|70105.4|70114|70102|70118.7|70106.7|70113.1|70101.1|204
1727210400000|2024-09-24 20:40:00|70113.9|70101.9|70109|70097|70114.9|70102.9|70108.9|70096.9|217
1727210700000|2024-09-24 20:45:00|70109.5|70097.5|70109.2|70097.2|70109.9|70097.9|70107.8|70095.8|241
1727211000000|2024-09-24 20:50:00|70109.1|70097.1|70108.4|70096.4|70109.5|70097.5|70107.3|70095.3|309
1727211300000|2024-09-24 20:55:00|70108.3|70096.3|70147.4|70085.4|70147.4|70101.1|70107|70083.6|719
1727211600000|2024-09-24 21:00:00|70150.6|70085.6|70162.9|70081.1|70174.1|70085.6|70150.5|70072.4|24
1727211900000|2024-09-24 21:05:00|70162.7|70081.6|70145.7|70081.8|70177.4|70082.9|70145.5|70074.4|77
1727212200000|2024-09-24 21:10:00|70142.4|70082|70142.2|70077.5|70146.3|70084.2|70142.2|70077.5|29
1727212500000|2024-09-24 21:15:00|70142.6|70077.6|70143.1|70075.1|70144.9|70079|70139.6|70073.9|81
1727212800000|2024-09-24 21:20:00|70142.4|70074.8|70140.3|70078.1|70142.9|70080.3|70137.8|70073.5|64
1727213100000|2024-09-24 21:25:00|70140.2|70078.8|70134.7|70077.7|70140.2|70080.9|70134|70075.3|36
1727213400000|2024-09-24 21:30:00|70134.8|70077.5|70131.3|70079|70137|70079.6|70131.1|70075|96
1727213700000|2024-09-24 21:35:00|70131.4|70082.7|70135.9|70075.5|70146.9|70084.3|70123.1|70070.3|278
1727214000000|2024-09-24 21:40:00|70136|70076.2|70131.5|70080.1|70138.4|70083.1|70125.1|70074.6|266
1727214300000|2024-09-24 21:45:00|70131.4|70080.2|70131.6|70080.3|70142.7|70087.6|70125.9|70075.7|217
1727214600000|2024-09-24 21:50:00|70131.9|70080.4|70133.8|70082.8|70137|70084.5|70128.1|70079|96
1727214900000|2024-09-24 21:55:00|70135.8|70081.4|70125|70089.1|70142.5|70096.6|70108.4|70079.9|125
1727215200000|2024-09-24 22:00:00|70124.9|70089.2|70118|70076.6|70138.2|70092.2|70103.5|70071.1|192
1727215500000|2024-09-24 22:05:00|70118.2|70076.4|70116.2|70078.9|70126.5|70095.9|70099.2|70075.5|126
1727215800000|2024-09-24 22:10:00|70117.4|70077.2|70115|70064.5|70122.3|70088.5|70097.5|70063|175
1727216100000|2024-09-24 22:15:00|70116.6|70070|70116.7|70066.1|70119.4|70074.1|70112.6|70062.6|173
1727216400000|2024-09-24 22:20:00|70116.6|70066.2|70114.4|70079|70118.4|70079.4|70112.2|70066|222
1727216700000|2024-09-24 22:25:00|70114.3|70078.9|70115|70076.5|70115.6|70093.3|70100.6|70075.7|107
1727217000000|2024-09-24 22:30:00|70115.1|70076.1|70112.5|70079.3|70115.3|70079.7|70111.8|70076|68
1727217300000|2024-09-24 22:35:00|70101.8|70079.1|70096.7|70084.7|70116.4|70090|70096.4|70074.9|153
1727217600000|2024-09-24 22:40:00|70096.6|70084.6|70097.9|70085.9|70099.6|70087.6|70096.1|70084.1|98
1727217900000|2024-09-24 22:45:00|70096.8|70084.8|70099.5|70087.5|70100.5|70088.5|70096.8|70084.8|108
1727218200000|2024-09-24 22:50:00|70099.6|70087.6|70075.4|70063.4|70099.9|70087.9|70074.2|70062.2|98
1727218500000|2024-09-24 22:55:00|70074.6|70062.6|70077.7|70065.7|70080.7|70067.6|70069.5|70049.7|103
1727218800000|2024-09-24 23:00:00|70077.1|70065.1|70080.3|70068.3|70093.5|70070.2|70071|70059|188
1727219100000|2024-09-24 23:05:00|70081.1|70069.1|70074.7|70062.7|70091.7|70070.9|70073.6|70058.9|120
1727219400000|2024-09-24 23:10:00|70074.4|70062.4|70072.7|70060.7|70076|70064|70072.7|70060.7|57
1727219700000|2024-09-24 23:15:00|70072.8|70060.8|70073.8|70061.8|70075.8|70063.8|70072|70060|53
1727220000000|2024-09-24 23:20:00|70074|70062|70068.3|70056.3|70074|70062|70066.3|70054.3|30
1727220300000|2024-09-24 23:25:00|70069.3|70057.3|70055.5|70043.5|70069.3|70057.3|70048.8|70036.8|149
1727220600000|2024-09-24 23:30:00|70055.6|70043.6|70061.6|70049.6|70062.5|70050.5|70049.9|70037.9|469
1727220900000|2024-09-24 23:35:00|70061.1|70049.1|70050.5|70038.5|70062.6|70050.6|70050.3|70038.3|280
1727221200000|2024-09-24 23:40:00|70050.4|70038.4|70040.7|70028.7|70051.6|70039.6|70036.1|70024.1|399
1727221500000|2024-09-24 23:45:00|70040.8|70028.8|70040.5|70028.5|70044.5|70032.5|70035.1|70023.1|203
1727221800000|2024-09-24 23:50:00|70040.6|70028.6|70024.3|70012.3|70041.4|70029.4|70021.9|70009.9|275
1727222100000|2024-09-24 23:55:00|70023.4|70011.4|70009.9|69997.9|70027.5|70015.5|70006.3|69994.3|394
1727222400000|2024-09-25 00:00:00|70009.8|69997.8|70020.8|70008.8|70028|70016|70009.8|69997.8|618
1727222700000|2024-09-25 00:05:00|70020.9|70008.9|70016.6|70004.6|70024|70012|69956.1|69944.1|712
1727223000000|2024-09-25 00:10:00|70016.2|70004.2|70005.5|69993.5|70027.9|70015.9|70002.7|69990.7|513
1727223300000|2024-09-25 00:15:00|70004.2|69992.2|70021.8|70009.8|70028.3|70016.3|70004.2|69992.2|377
1727223600000|2024-09-25 00:20:00|70022|70010|70014.5|70002.5|70030.4|70018.4|70014.5|70002.5|269
1727223900000|2024-09-25 00:25:00|70013.8|70001.8|70031|70019|70039.1|70027.1|70013.8|70001.8|408
1727224200000|2024-09-25 00:30:00|70031.1|70019.1|70004.7|69992.7|70031.4|70019.4|70003.6|69991.6|343
1727224500000|2024-09-25 00:35:00|70004.8|69992.8|70002.1|69990.1|70009.3|69997.3|69986.3|69974.3|441
1727224800000|2024-09-25 00:40:00|70002|69990|69989.5|69977.5|70002.1|69990.1|69977.1|69965.1|360
1727225100000|2024-09-25 00:45:00|69989.8|69977.8|70017.6|70005.6|70018.8|70006.8|69984|69972|659
1727225400000|2024-09-25 00:50:00|70017.4|70005.4|70042.7|70030.7|70049.1|70037.1|70011.6|69999.6|619
1727225700000|2024-09-25 00:55:00|70038.1|70026.1|70045.3|70033.3|70064|70052|70038.1|70026.1|545
1727226000000|2024-09-25 01:00:00|70045.2|70033.2|70069.3|70057.3|70079.9|70067.9|70045.2|70033.2|732
1727226300000|2024-09-25 01:05:00|70069.5|70057.5|70074.6|70062.6|70081|70069|70066.9|70054.9|638
1727226600000|2024-09-25 01:10:00|70075.1|70063.1|70075.3|70063.3|70099.4|70087.4|70073.7|70061.7|673
1727226900000|2024-09-25 01:15:00|70075.4|70063.4|70020.6|70008.6|70084.1|70072.1|70016.5|70004.5|791
1727227200000|2024-09-25 01:20:00|70020.7|70008.7|69995.6|69983.6|70026.3|70014.3|69986.4|69974.4|679
1727227500000|2024-09-25 01:25:00|69996|69984|70008.1|69996.1|70015.7|70003.7|69986.5|69974.5|600
1727227800000|2024-09-25 01:30:00|70008.2|69996.2|70127.7|70115.7|70138.3|70126.3|69996.8|69984.8|967
1727228100000|2024-09-25 01:35:00|70128.6|70116.6|70064.7|70052.7|70138.9|70126.9|70043.1|70031.1|875
1727228400000|2024-09-25 01:40:00|70065.7|70053.7|70090|70078|70096|70084|70064.6|70052.6|739
1727228700000|2024-09-25 01:45:00|70090.1|70078.1|70139|70127|70165.9|70153.9|70088.1|70076.1|799
1727229000000|2024-09-25 01:50:00|70138.8|70126.8|70141.3|70129.3|70145.1|70133.1|70119.7|70108.9|810
1727229300000|2024-09-25 01:55:00|70141.2|70129.2|70121.6|70109.6|70141.2|70129.2|70098.4|70086.4|684
1727229600000|2024-09-25 02:00:00|70121.7|70109.7|70136.1|70124.1|70138.2|70126.2|70115.7|70103.7|502
1727229900000|2024-09-25 02:05:00|70135.9|70123.9|70106.1|70100.1|70137|70125|70101.8|70091.7|593
1727230200000|2024-09-25 02:10:00|70106.3|70100.3|70137|70125|70145.1|70138.3|70105.9|70093.9|597
1727230500000|2024-09-25 02:15:00|70136.9|70124.9|70124.6|70112.6|70136.9|70124.9|70110.4|70098.4|534
1727230800000|2024-09-25 02:20:00|70124.7|70112.7|70138.9|70126.9|70149.5|70137.5|70119.4|70107.9|637
1727231100000|2024-09-25 02:25:00|70138.7|70126.7|70137.5|70125.5|70149.4|70137.4|70126.8|70114.8|535
1727231400000|2024-09-25 02:30:00|70137.1|70125.1|70133.6|70121.6|70145.4|70133.4|70120.4|70108.4|600
1727231700000|2024-09-25 02:35:00|70133.8|70121.8|70125.5|70113.5|70144|70134.6|70122|70110|551
1727232000000|2024-09-25 02:40:00|70125.3|70113.3|70126.4|70114.4|70134.6|70125.6|70121.2|70109.2|410
1727232300000|2024-09-25 02:45:00|70126.3|70114.3|70136.9|70130.9|70139.1|70131.9|70121|70110.2|445
1727232600000|2024-09-25 02:50:00|70136.8|70130.8|70128.8|70116.8|70137.9|70131.9|70120.6|70110.3|392
1727232900000|2024-09-25 02:55:00|70129.3|70117.3|70125.4|70119.4|70135.9|70126.8|70121.2|70112.3|461
1727233200000|2024-09-25 03:00:00|70125.3|70119.3|70153.5|70147.5|70159.2|70150.7|70124.1|70116.2|452
1727233500000|2024-09-25 03:05:00|70153.6|70147.6|70162.2|70150.2|70180|70171.8|70152.3|70146.3|512
1727233800000|2024-09-25 03:10:00|70162.4|70150.4|70134.4|70122.4|70166.2|70158.3|70127.9|70115.9|542
1727234100000|2024-09-25 03:15:00|70134.1|70122.1|70135.1|70129.1|70137.6|70131|70120.2|70112.3|457
1727234400000|2024-09-25 03:20:00|70135|70129|70139|70127|70143.9|70135.4|70131.8|70121|392
1727234700000|2024-09-25 03:25:00|70139.1|70127.1|70123.6|70117.6|70140.9|70133.3|70120.7|70108.7|405
1727235000000|2024-09-25 03:30:00|70123.9|70117.9|70121.3|70115.3|70128.7|70119.9|70120.5|70111.8|267
1727235300000|2024-09-25 03:35:00|70121.2|70115.2|70121.5|70109.5|70126.5|70117.9|70111.2|70103.7|290
1727235600000|2024-09-25 03:40:00|70121.3|70109.3|70123.7|70117.7|70132.9|70126.9|70120.9|70109.3|293
1727235900000|2024-09-25 03:45:00|70123.6|70117.6|70122|70116|70128.5|70121.8|70118|70112|226
1727236200000|2024-09-25 03:50:00|70122.1|70116.1|70112.5|70106.5|70127.8|70121.1|70112.5|70103.4|274
1727236500000|2024-09-25 03:55:00|70112.4|70106.4|70115.4|70103.4|70118.2|70108.4|70107.5|70097.7|321
1727236800000|2024-09-25 04:00:00|70115.3|70103.3|70114.2|70108.2|70116.7|70108.2|70111.6|70099.6|273
1727237100000|2024-09-25 04:05:00|70114.3|70108.3|70116.2|70110.2|70127.6|70117.1|70114.3|70108.3|255
1727237400000|2024-09-25 04:10:00|70116.3|70110.3|70112.8|70100.8|70120|70111.9|70108.7|70099.6|197
1727237700000|2024-09-25 04:15:00|70112.9|70100.9|70103.6|70097.6|70115|70104.6|70101.2|70090.2|193
1727238000000|2024-09-25 04:20:00|70103.7|70097.7|70108.3|70096.3|70113.8|70107.8|70103|70096.2|305
1727238300000|2024-09-25 04:25:00|70108.4|70096.4|70111.1|70105.1|70113.6|70107.4|70106.2|70096.4|253
1727238600000|2024-09-25 04:30:00|70111.2|70105.2|70116.1|70110.1|70117.1|70111.1|70109.7|70103.5|245
1727238900000|2024-09-25 04:35:00|70116.2|70110.2|70127.1|70121.1|70133.1|70122|70112.9|70106.9|292
1727239200000|2024-09-25 04:40:00|70127.3|70121.3|70128|70122|70131.1|70125.1|70126.2|70120.2|273
1727239500000|2024-09-25 04:45:00|70128.2|70122.2|70130.1|70124.1|70136|70130|70124.5|70115.3|274
1727239800000|2024-09-25 04:50:00|70129.8|70123.8|70127.7|70115.7|70136.5|70128.1|70127.5|70115.5|207
1727240100000|2024-09-25 04:55:00|70127.8|70115.8|70123.3|70111.3|70130.2|70118.2|70118.2|70106.2|251
1727240400000|2024-09-25 05:00:00|70123.2|70111.2|70121.7|70115.7|70126.9|70116.4|70114.2|70108.2|296
1727240700000|2024-09-25 05:05:00|70121.6|70115.6|70125.7|70113.7|70128.9|70116.9|70119.7|70107.7|386
1727241000000|2024-09-25 05:10:00|70125.8|70113.8|70122.6|70110.6|70126.9|70114.9|70120.1|70108.1|246
1727241300000|2024-09-25 05:15:00|70122.7|70110.7|70124.8|70112.8|70131.5|70122|70116.4|70104.4|321
1727241600000|2024-09-25 05:20:00|70124.6|70112.6|70131.2|70119.2|70131.4|70119.7|70119.9|70111.7|271
1727241900000|2024-09-25 05:25:00|70131.3|70119.3|70122.7|70110.7|70132.4|70120.4|70121.1|70109.1|307
1727242200000|2024-09-25 05:30:00|70123|70111|70124.5|70112.5|70127.9|70118.6|70114.9|70108.8|456
1727242500000|2024-09-25 05:35:00|70124.4|70112.4|70138.1|70132.1|70138.6|70132.6|70123.9|70111.9|443
1727242800000|2024-09-25 05:40:00|70138.4|70132.4|70148.1|70136.1|70149.9|70140.3|70136|70126.1|401
1727243100000|2024-09-25 05:45:00|70148|70136|70170.3|70164.3|70170.9|70164.9|70145|70135.7|424
1727243400000|2024-09-25 05:50:00|70170.4|70164.4|70142.4|70136.4|70182.1|70173|70142.4|70134.2|537
1727243700000|2024-09-25 05:55:00|70142.3|70136.3|70141.5|70129.5|70150.2|70139.3|70133.4|70127.4|503
1727244000000|2024-09-25 06:00:00|70141.9|70129.9|70152.7|70146.7|70169.2|70160.7|70140|70128|674
1727244300000|2024-09-25 06:05:00|70152.5|70146.5|70176.1|70164.1|70179.2|70167.2|70152.5|70143.4|594
1727244600000|2024-09-25 06:10:00|70175.8|70163.8|70187|70181|70196.2|70190.2|70174.4|70162.4|672
1727244900000|2024-09-25 06:15:00|70186.9|70180.9|70177.4|70171.4|70193.4|70184.3|70173.8|70167.4|597
1727245200000|2024-09-25 06:20:00|70177.3|70171.3|70173.5|70167.5|70181.8|70174.4|70162|70156|525
1727245500000|2024-09-25 06:25:00|70172.6|70166.6|70181.1|70175.1|70188|70180.8|70171.3|70165.3|494
1727245800000|2024-09-25 06:30:00|70181.3|70175.3|70194|70188|70200.1|70188.5|70175.8|70166.4|591
1727246100000|2024-09-25 06:35:00|70194.2|70188.2|70184.3|70178.3|70196|70190|70183.6|70175.7|543
1727246400000|2024-09-25 06:40:00|70184.2|70178.2|70183.4|70171.4|70195.8|70187.8|70182.9|70170.9|522
1727246700000|2024-09-25 06:45:00|70183.5|70171.5|70177.4|70165.4|70183.5|70171.5|70167.3|70155.3|560
1727247000000|2024-09-25 06:50:00|70177.5|70165.5|70175.9|70163.9|70186.4|70174.4|70173.1|70161.1|524
1727247300000|2024-09-25 06:55:00|70176|70164|70179.1|70167.1|70185.8|70175.4|70173.1|70161.1|561
1727247600000|2024-09-25 07:00:00|70178.9|70166.9|70161.6|70155.6|70179.2|70170.3|70156.1|70150.1|559
1727247900000|2024-09-25 07:05:00|70161.5|70155.5|70164.3|70158.3|70169.5|70162.4|70156.9|70146.1|492
1727248200000|2024-09-25 07:10:00|70164.5|70158.5|70166.4|70160.4|70171.8|70165.8|70157.2|70151.2|495
1727248500000|2024-09-25 07:15:00|70166.7|70160.7|70174.9|70168.9|70175.5|70169.5|70163.4|70157.4|477
1727248800000|2024-09-25 07:20:00|70174.8|70168.8|70184.8|70172.8|70189.4|70180.6|70173.8|70167.8|461
1727249100000|2024-09-25 07:25:00|70184.7|70172.7|70177.9|70165.9|70186.5|70180.5|70172|70162|523
1727249400000|2024-09-25 07:30:00|70178|70166|70175.5|70169.5|70187.9|70180.7|70171.4|70164.9|434
1727249700000|2024-09-25 07:35:00|70175.2|70169.2|70174|70168|70186.9|70177.8|70171.7|70162.5|482
1727250000000|2024-09-25 07:40:00|70173.7|70167.7|70197|70185|70197|70185.3|70170.2|70163|471
1727250300000|2024-09-25 07:45:00|70196.8|70184.8|70217|70211|70227.3|70218.4|70192.4|70183.8|601
1727250600000|2024-09-25 07:50:00|70217.1|70211.1|70206.8|70200.8|70230.9|70224|70205.3|70198.7|500
1727250900000|2024-09-25 07:55:00|70206.9|70200.9|70184.2|70178.2|70209.7|70203.7|70181.6|70175.6|560
1727251200000|2024-09-25 08:00:00|70183|70177|70174.1|70168.1|70185.3|70177.6|70165.8|70158.1|558
1727251500000|2024-09-25 08:05:00|70174.4|70168.4|70192.8|70186.8|70193.8|70187.1|70167.8|70161.8|508
1727251800000|2024-09-25 08:10:00|70192.7|70186.7|70185.7|70173.7|70203.5|70194.4|70183.5|70171.5|433
1727252100000|2024-09-25 08:15:00|70185.9|70173.9|70185.8|70179.8|70201.7|70195.7|70183.5|70171.5|497
1727252400000|2024-09-25 08:20:00|70186|70180|70191.6|70185.6|70207.3|70201.3|70183.7|70177.7|581
1727252700000|2024-09-25 08:25:00|70191.7|70185.7|70202.9|70190.9|70203|70195.1|70180.6|70171.5|537
1727253000000|2024-09-25 08:30:00|70203.3|70191.3|70202|70196|70210.9|70202.3|70200.5|70191|442
1727253300000|2024-09-25 08:35:00|70201.9|70195.9|70198.4|70192.4|70202.6|70195.9|70185.2|70176.5|469
1727253600000|2024-09-25 08:40:00|70199.4|70193.4|70220.1|70208.1|70221|70209|70197.3|70191.3|398
1727253900000|2024-09-25 08:45:00|70220.2|70208.2|70203|70191|70228.1|70222.1|70194.9|70188.9|478
1727254200000|2024-09-25 08:50:00|70203.1|70191.1|70202|70196|70206.9|70198.4|70195.2|70186.6|440
1727254500000|2024-09-25 08:55:00|70202.1|70196.1|70192.6|70186.6|70222.3|70213.9|70192|70186|604
1727254800000|2024-09-25 09:00:00|70192|70186|70190.7|70178.7|70200.9|70193.4|70185|70176.5|579
1727255100000|2024-09-25 09:05:00|70190.6|70178.6|70195.3|70183.3|70196.8|70187.3|70181|70172.3|425
1727255400000|2024-09-25 09:10:00|70195.4|70183.4|70207.2|70201.2|70207.5|70201.5|70192.6|70182.4|457
1727255700000|2024-09-25 09:15:00|70207.1|70201.1|70200.6|70194.6|70217.9|70210.1|70197.1|70191.1|373
1727256000000|2024-09-25 09:20:00|70200.4|70194.4|70211.2|70205.2|70213.2|70205.6|70200|70192.3|370
1727256300000|2024-09-25 09:25:00|70211.1|70205.1|70212.6|70206.6|70221|70212|70204.6|70196.3|430
1727256600000|2024-09-25 09:30:00|70212.5|70206.5|70214.3|70208.3|70218.8|70212.8|70209|70203|412
1727256900000|2024-09-25 09:35:00|70214.4|70208.4|70212.7|70206.7|70216.1|70209.9|70206.2|70197.5|474
1727257200000|2024-09-25 09:40:00|70212.9|70206.9|70209.8|70203.8|70216.4|70210.4|70205.9|70199.9|320
1727257500000|2024-09-25 09:45:00|70209.6|70203.6|70223.4|70217.4|70223.5|70217.5|70203.1|70191.1|378
1727257800000|2024-09-25 09:50:00|70223.6|70217.6|70226.1|70220.1|70237.9|70231.9|70223.4|70214.7|418
1727258100000|2024-09-25 09:55:00|70226.3|70220.3|70210.8|70204.8|70236|70230|70209.1|70200.1|434
1727258400000|2024-09-25 10:00:00|70214|70202|70218.5|70212.5|70220.5|70214.5|70197.3|70191.3|494
1727258700000|2024-09-25 10:05:00|70218.6|70212.6|70211.3|70205.3|70227|70218.8|70207.9|70201.9|446
1727259000000|2024-09-25 10:10:00|70211.4|70205.4|70230.9|70224.9|70232.8|70226.8|70211.4|70205.4|352
1727259300000|2024-09-25 10:15:00|70230.1|70224.1|70228.4|70222.4|70238.5|70230.3|70226.2|70218.9|424
1727259600000|2024-09-25 10:20:00|70228.3|70222.3|70224.3|70218.3|70236.3|70229.3|70224.2|70215.2|341
1727259900000|2024-09-25 10:25:00|70224.4|70218.4|70218.9|70206.9|70225.3|70219|70214.8|70206.5|346
1727260200000|2024-09-25 10:30:00|70218.8|70206.8|70231.5|70225.5|70231.5|70225.5|70217.3|70205.3|346
1727260500000|2024-09-25 10:35:00|70231.4|70225.4|70247.3|70235.3|70247.8|70238.7|70230.7|70224.7|369
1727260800000|2024-09-25 10:40:00|70247.1|70235.1|70234.9|70228.9|70249.5|70243.5|70230.8|70223.7|402
1727261100000|2024-09-25 10:45:00|70235|70229|70244.5|70238.5|70256.1|70250.1|70234.9|70228.9|393
1727261400000|2024-09-25 10:50:00|70244.3|70238.3|70257.9|70245.9|70258.5|70249.2|70241.1|70233|444
1727261700000|2024-09-25 10:55:00|70258.1|70246.1|70260.9|70248.9|70262|70254.8|70251|70242.5|363
1727262000000|2024-09-25 11:00:00|70260.8|70248.8|70254.4|70248.4|70263.1|70251.1|70251.1|70241.9|372
1727262300000|2024-09-25 11:05:00|70254.5|70248.5|70257.1|70245.1|70268.7|70256.7|70251.6|70245.1|408
1727262600000|2024-09-25 11:10:00|70257.2|70245.2|70262.6|70250.6|70272.7|70263.4|70257.2|70245.2|424
1727262900000|2024-09-25 11:15:00|70262.7|70250.7|70270.4|70264.4|70270.5|70264.5|70247.3|70239.8|442
1727263200000|2024-09-25 11:20:00|70270.5|70264.5|70261.4|70255.4|70279.6|70272|70257.8|70251.1|395
1727263500000|2024-09-25 11:25:00|70261.5|70255.5|70278.3|70272.3|70278.3|70272.3|70260.8|70252.4|355
1727263800000|2024-09-25 11:30:00|70278.2|70272.2|70269.2|70263.2|70285.4|70278.2|70266.5|70260.5|407
1727264100000|2024-09-25 11:35:00|70270|70264|70285.7|70279.7|70286.1|70280.1|70265|70259|383
1727264400000|2024-09-25 11:40:00|70285.9|70279.9|70286.5|70280.5|70288|70282|70277.5|70270.7|427
1727264700000|2024-09-25 11:45:00|70286.6|70280.6|70295.4|70289.4|70300.2|70294.2|70285.1|70279.1|304
1727265000000|2024-09-25 11:50:00|70295.3|70289.3|70291.9|70285.9|70297.5|70290.8|70287.2|70280.1|318
1727265300000|2024-09-25 11:55:00|70292|70286|70276.5|70270.5|70303.8|70294.5|70276.3|70270.3|368
1727265600000|2024-09-25 12:00:00|70276.4|70270.4|70293|70287|70293|70287|70273.2|70264.1|408
1727265900000|2024-09-25 12:05:00|70293.1|70287.1|70282.3|70276.3|70298.8|70292.8|70277.6|70271.6|369
1727266200000|2024-09-25 12:10:00|70281.1|70275.1|70262.8|70256.8|70281.4|70275.3|70262.8|70256.4|374
1727266500000|2024-09-25 12:15:00|70262.7|70256.7|70282.4|70276.4|70282.5|70276.5|70262.1|70253.5|312
1727266800000|2024-09-25 12:20:00|70282.1|70276.1|70281.3|70269.3|70284.5|70277.6|70274.9|70264.6|386
1727267100000|2024-09-25 12:25:00|70281.2|70269.2|70284.6|70272.6|70291.5|70282.3|70279.5|70269.2|368
1727267400000|2024-09-25 12:30:00|70284.5|70272.5|70258.9|70246.9|70284.6|70272.6|70243.8|70231.8|718
1727267700000|2024-09-25 12:35:00|70259|70247|70260.7|70254.7|70266.9|70259.7|70252.5|70240.5|451
1727268000000|2024-09-25 12:40:00|70260.6|70254.6|70249.9|70243.9|70265.4|70259.4|70244.8|70234.4|493
1727268300000|2024-09-25 12:45:00|70250|70244|70275.9|70269.9|70278.3|70272.3|70248.9|70242.9|466
1727268600000|2024-09-25 12:50:00|70275.7|70269.7|70280.6|70274.6|70283.5|70274.7|70269.4|70263.4|395
1727268900000|2024-09-25 12:55:00|70280.7|70274.7|70280.4|70274.4|70288.9|70282.9|70277.8|70271.8|407
1727269200000|2024-09-25 13:00:00|70280.5|70274.5|70235.4|70223.4|70281.5|70275.5|70235.4|70223.4|667
1727269500000|2024-09-25 13:05:00|70236|70224|70224.2|70218.2|70246.8|70234.8|70218|70210.7|621
1727269800000|2024-09-25 13:10:00|70224.1|70218.1|70224|70218|70235.5|70225.2|70220.6|70211|452
1727270100000|2024-09-25 13:15:00|70224.1|70218.1|70228.9|70222.9|70240.5|70232.3|70222|70212.9|477
1727270400000|2024-09-25 13:20:00|70229|70223|70221.5|70215.5|70230.2|70223|70218.4|70209.6|554
1727270700000|2024-09-25 13:25:00|70220.9|70214.9|70235.9|70223.9|70236|70224|70217.7|70205.7|422
1727271000000|2024-09-25 13:30:00|70235.8|70223.8|70235.8|70223.8|70240.4|70228.4|70224.9|70216.7|522
1727271300000|2024-09-25 13:35:00|70236.6|70224.6|70238|70232|70244.9|70235.6|70232|70223.7|446
1727271600000|2024-09-25 13:40:00|70238.1|70232.1|70249.4|70243.4|70262.8|70254.4|70238.1|70232.1|640
1727271900000|2024-09-25 13:45:00|70248.9|70242.9|70231.2|70225.2|70248.9|70242.9|70227.5|70217|566
1727272200000|2024-09-25 13:50:00|70231.1|70225.1|70229.2|70223.2|70235.7|70229.7|70225.8|70219.8|523
1727272500000|2024-09-25 13:55:00|70229|70223|70245.9|70233.9|70249.2|70237.2|70227|70220.2|519
1727272800000|2024-09-25 14:00:00|70246|70234|70264.9|70252.9|70275.7|70263.7|70243.1|70231.1|677
1727273100000|2024-09-25 14:05:00|70265.1|70253.1|70258.1|70252.1|70276|70264.4|70252.6|70245.3|664
1727273400000|2024-09-25 14:10:00|70259.2|70253.2|70282.3|70276.3|70288.6|70277.8|70255|70249|612
1727273700000|2024-09-25 14:15:00|70282.1|70276.1|70289.5|70277.5|70291.5|70282.7|70276.7|70270.7|502
1727274000000|2024-09-25 14:20:00|70288.9|70276.9|70282.3|70270.3|70289.1|70280.5|70268.2|70257.3|551
1727274300000|2024-09-25 14:25:00|70282.9|70270.9|70285.3|70273.3|70293|70282.2|70277.4|70265.4|502
1727274600000|2024-09-25 14:30:00|70285.5|70273.5|70276.6|70270.6|70288|70276|70270|70260.4|522
1727274900000|2024-09-25 14:35:00|70276.8|70270.8|70283.7|70277.7|70292.4|70281.8|70268.6|70262.2|433
1727275200000|2024-09-25 14:40:00|70283.8|70277.8|70297.9|70291.9|70298|70292|70279.5|70271.1|471
1727275500000|2024-09-25 14:45:00|70298.5|70292.5|70291.9|70279.9|70305|70295.6|70288.8|70277.6|547
1727275800000|2024-09-25 14:50:00|70291.8|70279.8|70294.3|70288.3|70301.8|70289.8|70285.6|70273.6|538
1727276100000|2024-09-25 14:55:00|70293.9|70287.9|70292.6|70286.6|70302.7|70296.7|70291.1|70284.9|468
1727276400000|2024-09-25 15:00:00|70292.4|70286.4|70296.9|70284.9|70298.1|70292.1|70288.6|70282.6|525
1727276700000|2024-09-25 15:05:00|70296.8|70284.8|70299.3|70293.3|70300.9|70294.9|70291.6|70284.3|457
1727277000000|2024-09-25 15:10:00|70299.2|70293.2|70299.4|70293.4|70305.6|70297.3|70294.5|70288.5|389
1727277300000|2024-09-25 15:15:00|70299.8|70293.8|70300.7|70294.7|70303.4|70297.4|70298.5|70292.5|398
1727277600000|2024-09-25 15:20:00|70300.3|70294.3|70306.8|70300.8|70311|70305|70300|70294|475
1727277900000|2024-09-25 15:25:00|70307.1|70301.1|70307.9|70301.9|70318|70310.8|70306.5|70300.5|410
1727278200000|2024-09-25 15:30:00|70308.3|70302.3|70308.2|70302.2|70316.1|70310.1|70304.9|70298.9|441
1727278500000|2024-09-25 15:35:00|70308.1|70302.1|70312.6|70306.6|70313.3|70307.3|70302.5|70296.5|366
1727278800000|2024-09-25 15:40:00|70312.5|70306.5|70311.8|70299.8|70315|70308.4|70309.7|70299.4|377
1727279100000|2024-09-25 15:45:00|70311.9|70299.9|70314.8|70302.8|70318.6|70309.9|70307.7|70296.1|394
1727279400000|2024-09-25 15:50:00|70315.4|70303.4|70323.7|70317.7|70324.5|70317.9|70307.3|70295.3|398
1727279700000|2024-09-25 15:55:00|70323.5|70317.5|70327.4|70321.4|70338.4|70327.9|70318.8|70311|630
1727280000000|2024-09-25 16:00:00|70330.5|70318.5|70331.1|70325.1|70337.3|70325.6|70323.2|70314.1|469
1727280300000|2024-09-25 16:05:00|70331|70325|70333.7|70327.7|70336.4|70330.4|70328.9|70322.9|297
1727280600000|2024-09-25 16:10:00|70333.6|70327.6|70337.3|70331.3|70350.7|70340.8|70333.1|70324.8|358
1727280900000|2024-09-25 16:15:00|70337.5|70331.5|70336.1|70330.1|70343.6|70337.6|70333|70327|327
1727281200000|2024-09-25 16:20:00|70336.3|70330.3|70333.1|70327.1|70339.2|70333.2|70332.1|70326.1|299
1727281500000|2024-09-25 16:25:00|70333|70327|70333|70327|70336.8|70330.8|70330.4|70324.4|325
1727281800000|2024-09-25 16:30:00|70333.1|70327.1|70328.6|70322.6|70334.9|70328.9|70328.1|70322.1|322
1727282100000|2024-09-25 16:35:00|70328.8|70322.8|70331.3|70325.3|70339.9|70333.9|70328.8|70322.8|340
1727282400000|2024-09-25 16:40:00|70331.4|70325.4|70341.9|70335.9|70342.4|70336.4|70331|70325|245
1727282700000|2024-09-25 16:45:00|70341.8|70335.8|70341|70335|70354|70342.4|70334.6|70328.6|328
1727283000000|2024-09-25 16:50:00|70340.2|70334.2|70345.9|70339.9|70347.8|70341.8|70337.6|70331.6|383
1727283300000|2024-09-25 16:55:00|70346|70340|70346.3|70340.3|70354.5|70345.5|70344.1|70336.9|411
1727283600000|2024-09-25 17:00:00|70347.1|70341.1|70349.6|70343.6|70350.4|70344.4|70339.4|70333.2|414
1727283900000|2024-09-25 17:05:00|70349.4|70343.4|70357.5|70351.5|70361.5|70352.6|70344.8|70338.8|388
1727284200000|2024-09-25 17:10:00|70357.4|70351.4|70355.3|70349.3|70362.7|70354.9|70355.2|70349.2|437
1727284500000|2024-09-25 17:15:00|70355.6|70349.6|70345.6|70339.6|70356.7|70350.7|70345|70339|351
1727284800000|2024-09-25 17:20:00|70345.7|70339.7|70342.2|70336.2|70346.3|70340.3|70340|70334|286
1727285100000|2024-09-25 17:25:00|70342.3|70336.3|70342.2|70336.2|70347.5|70341.5|70338.8|70332.8|447
1727285400000|2024-09-25 17:30:00|70342.3|70336.3|70331.8|70325.8|70342.3|70336.3|70330.5|70324.5|311
1727285700000|2024-09-25 17:35:00|70331.9|70325.9|70324.8|70318.8|70332.3|70326.3|70323.5|70317.5|293
1727286000000|2024-09-25 17:40:00|70325.3|70319.3|70320.9|70314.9|70325.6|70319.6|70320.4|70314.4|309
1727286300000|2024-09-25 17:45:00|70321|70315|70324.8|70318.8|70328.6|70322.6|70320.8|70314.8|237
1727286600000|2024-09-25 17:50:00|70324.9|70318.9|70323.7|70317.7|70326.6|70320.6|70322.3|70316.3|216
1727286900000|2024-09-25 17:55:00|70323.8|70317.8|70318.1|70312.1|70325.2|70319.2|70315.7|70309.7|383
1727287200000|2024-09-25 18:00:00|70318.2|70312.2|70317.1|70311.1|70323.3|70312.5|70313|70307|367
1727287500000|2024-09-25 18:05:00|70317.6|70311.6|70320.3|70314.3|70324.1|70318.1|70316.6|70310.6|262
1727287800000|2024-09-25 18:10:00|70320.2|70314.2|70326.2|70320.2|70326.2|70320.2|70317.7|70311.7|305
1727288100000|2024-09-25 18:15:00|70326.1|70320.1|70332.3|70326.3|70332.3|70326.3|70326.1|70320.1|253
1727288400000|2024-09-25 18:20:00|70332.1|70326.1|70332.3|70326.3|70334.3|70328.3|70330.2|70324.2|253
1727288700000|2024-09-25 18:25:00|70332.4|70326.4|70328.8|70322.8|70335.4|70329.4|70328.3|70322.3|375
1727289000000|2024-09-25 18:30:00|70328.9|70322.9|70327.7|70321.7|70331.6|70323.1|70321.8|70312.6|249
1727289300000|2024-09-25 18:35:00|70327.8|70321.8|70323.7|70317.7|70328|70322|70322.6|70311.1|226
1727289600000|2024-09-25 18:40:00|70323.8|70317.8|70323.2|70317.2|70326.7|70320.7|70323.1|70317.1|220
1727289900000|2024-09-25 18:45:00|70323.3|70317.3|70323.4|70317.4|70324.4|70318.4|70321.5|70315.5|349
1727290200000|2024-09-25 18:50:00|70323.6|70317.6|70326.1|70320.1|70327.7|70321.7|70320.9|70314.9|394
1727290500000|2024-09-25 18:55:00|70326|70320|70330.1|70324.1|70334.2|70328.2|70325.7|70319.7|287
1727290800000|2024-09-25 19:00:00|70330.3|70324.3|70331.1|70325.1|70335.4|70329.4|70329.5|70323.5|489
1727291100000|2024-09-25 19:05:00|70331|70325|70331.3|70325.3|70332.2|70326.2|70329.1|70323.1|593
1727291400000|2024-09-25 19:10:00|70331.1|70325.1|70331.8|70325.8|70334.5|70326.1|70330.5|70321.9|520
1727291700000|2024-09-25 19:15:00|70331.9|70325.9|70328.6|70322.6|70335.6|70326.7|70327.9|70319.6|395
1727292000000|2024-09-25 19:20:00|70328.5|70322.5|70327.7|70321.7|70331.9|70322.8|70325.3|70319.2|405
1727292300000|2024-09-25 19:25:00|70327.9|70321.9|70327.9|70321.9|70331.1|70322.4|70326.7|70318.5|329
1727292600000|2024-09-25 19:30:00|70328|70322|70328.7|70322.7|70329.2|70323.2|70326.4|70320.4|329
1727292900000|2024-09-25 19:35:00|70328.5|70322.5|70332.5|70326.5|70333.3|70327.3|70328.4|70322.4|370
1727293200000|2024-09-25 19:40:00|70332.6|70326.6|70332|70326|70334.8|70327|70330.3|70321.1|386
1727293500000|2024-09-25 19:45:00|70332.1|70326.1|70330.8|70318.8|70335.3|70326.5|70329.6|70318.4|353
1727293800000|2024-09-25 19:50:00|70331|70319|70333.2|70321.2|70334.9|70325.5|70327|70317.9|372
1727294100000|2024-09-25 19:55:00|70333.3|70321.3|70333|70327|70340|70329.6|70331.4|70319.4|511
1727294400000|2024-09-25 20:00:00|70333.1|70327.1|70335.6|70323.6|70340.4|70328.4|70332.8|70322.9|466
1727294700000|2024-09-25 20:05:00|70335.5|70323.5|70338.1|70326.1|70339.7|70327.7|70335.1|70323.1|441
1727295000000|2024-09-25 20:10:00|70338.6|70326.6|70336.4|70324.4|70338.6|70326.6|70335.9|70323.9|206
1727295300000|2024-09-25 20:15:00|70336.5|70324.5|70336.9|70324.9|70337.4|70325.4|70335.5|70323.5|149
1727295600000|2024-09-25 20:20:00|70336.8|70324.8|70337.2|70325.2|70338.9|70326.9|70334.6|70322.6|199
1727295900000|2024-09-25 20:25:00|70337.1|70325.1|70334.5|70322.5|70337.6|70325.6|70334.1|70322.1|165
1727296200000|2024-09-25 20:30:00|70334.3|70322.3|70337.4|70325.4|70337.6|70325.6|70334.3|70322.3|180
1727296500000|2024-09-25 20:35:00|70337.5|70325.5|70335.2|70323.2|70338.3|70326.3|70333|70321|528
1727296800000|2024-09-25 20:40:00|70335|70323|70329.4|70317.4|70335.6|70323.6|70329|70317|263
1727297100000|2024-09-25 20:45:00|70330.3|70318.3|70334.3|70322.3|70335.4|70323.4|70330.3|70318.3|904
1727297400000|2024-09-25 20:50:00|70334.8|70322.8|70324.8|70312.8|70335.6|70323.6|70322.3|70310.3|835
1727297700000|2024-09-25 20:55:00|70338.4|70306.6|70363.5|70284.3|70363.7|70323.1|70322.2|70282.7|1169
1727298000000|2024-09-25 21:00:00|70363.8|70282.9|70372.1|70270.1|70380.3|70284.5|70363.8|70260.5|216
1727298300000|2024-09-25 21:05:00|70371.9|70271.3|70375.8|70270.6|70376.1|70275.8|70371.2|70264.5|48
1727298600000|2024-09-25 21:10:00|70376.5|70269.4|70378.3|70281.1|70379.3|70285.4|70366.7|70269.4|490
1727298900000|2024-09-25 21:15:00|70376.4|70279.5|70367.1|70296.8|70378.7|70296.8|70366.6|70270|486
1727299200000|2024-09-25 21:20:00|70369.1|70294.6|70375.8|70274.6|70381.9|70304|70342.2|70267.2|454
1727299500000|2024-09-25 21:25:00|70373.6|70271.4|70364.1|70294.8|70380|70295.2|70364.1|70270.6|134
1727299800000|2024-09-25 21:30:00|70364|70294.7|70362.4|70295.3|70365.1|70295.7|70362.3|70294.3|43
1727300100000|2024-09-25 21:35:00|70362.3|70295.4|70362.3|70295.4|70362.5|70295.4|70362.1|70295.1|14
1727300400000|2024-09-25 21:40:00|70362.4|70295.5|70362.6|70293.1|70362.7|70295.9|70361.5|70293.1|24
1727300700000|2024-09-25 21:45:00|70362.1|70293|70362.4|70293.7|70362.6|70293.7|70361|70293|17
1727301000000|2024-09-25 21:50:00|70362.3|70294.1|70358.5|70297.7|70362.4|70297.7|70358.5|70293.3|22
1727301300000|2024-09-25 21:55:00|70361.4|70294.2|70362|70296.4|70363.7|70296.4|70361.1|70293.4|16
1727301600000|2024-09-25 22:00:00|70363.1|70294.1|70358.6|70278|70367|70295.1|70357.6|70273.8|733
1727301900000|2024-09-25 22:05:00|70354.4|70283.8|70363.1|70284|70363.8|70289|70353.1|70276.9|627
1727302200000|2024-09-25 22:10:00|70363.2|70285.6|70355.4|70291.2|70363.4|70291.4|70354.4|70284.3|184
1727302500000|2024-09-25 22:15:00|70352.4|70291.1|70346.7|70299.8|70357.5|70300.8|70346.2|70289|478
1727302800000|2024-09-25 22:20:00|70346.4|70300.2|70350.6|70296.1|70356|70304|70345.5|70289|386
1727303100000|2024-09-25 22:25:00|70350.5|70296|70358|70288.6|70358.1|70296.5|70350.5|70288.6|84
1727303400000|2024-09-25 22:30:00|70356.1|70289.8|70346.1|70313.7|70356.2|70321.9|70333.7|70289.8|364
1727303700000|2024-09-25 22:35:00|70346.3|70313.5|70347.9|70312.4|70350|70313.7|70346.1|70310.3|163
1727304000000|2024-09-25 22:40:00|70347.7|70312.5|70348.4|70312.7|70350|70313.4|70347.7|70310.7|136
1727304300000|2024-09-25 22:45:00|70348.6|70312.6|70350|70309.6|70350.6|70313.6|70336.5|70296.6|237
1727304600000|2024-09-25 22:50:00|70350.1|70309.7|70351.5|70309.3|70352.6|70315.5|70346|70307.6|228
1727304900000|2024-09-25 22:55:00|70349.8|70310|70353.8|70310|70355.1|70313.8|70348.4|70307.2|180
1727305200000|2024-09-25 23:00:00|70352.5|70311.2|70339.6|70327.6|70354.3|70327.6|70339.6|70307.5|97
1727305500000|2024-09-25 23:05:00|70348.4|70318.4|70349.9|70317.3|70354.1|70327.9|70338.6|70313|178
1727305800000|2024-09-25 23:10:00|70350.5|70317.7|70340.4|70328.4|70355.9|70329.2|70339|70317.5|196
1727306100000|2024-09-25 23:15:00|70340.3|70328.3|70340.8|70328.8|70341.5|70329.5|70339.7|70327.7|160
1727306400000|2024-09-25 23:20:00|70340.7|70328.7|70338.3|70326.3|70350.8|70329.8|70333.5|70320.8|166
1727306700000|2024-09-25 23:25:00|70339.2|70327.2|70339.1|70327.1|70339.3|70327.3|70337.3|70325.3|157
1727307000000|2024-09-25 23:30:00|70338.7|70326.7|70338.1|70326.1|70339.4|70327.4|70335.9|70323.9|217
1727307300000|2024-09-25 23:35:00|70338.4|70326.4|70341.9|70329.9|70352|70329.9|70337.5|70317.7|211
1727307600000|2024-09-25 23:40:00|70341.8|70329.8|70338.1|70326.1|70350|70329.8|70336.3|70315.9|166
1727307900000|2024-09-25 23:45:00|70338|70326|70354|70321.7|70354|70329.7|70337.6|70317|330
1727308200000|2024-09-25 23:50:00|70353.2|70321.2|70341.9|70329.9|70353.2|70331.4|70337|70314.7|457
1727308500000|2024-09-25 23:55:00|70341.8|70329.8|70356.3|70344.3|70360.8|70348.8|70338.2|70326.2|627
1727308800000|2024-09-26 00:00:00|70356.4|70344.4|70319.7|70307.7|70357.2|70345.2|70319.3|70307.3|692
1727309100000|2024-09-26 00:05:00|70319.6|70307.6|70322.9|70310.9|70324.4|70312.4|70307.2|70295.2|498
1727309400000|2024-09-26 00:10:00|70323|70311|70327.8|70315.8|70330.7|70318.7|70322.1|70310.1|394
1727309700000|2024-09-26 00:15:00|70328.2|70316.2|70312.9|70300.9|70328.6|70316.6|70310.3|70298.3|312
1727310000000|2024-09-26 00:20:00|70312.7|70300.7|70308.3|70296.3|70317.1|70305.1|70308.1|70296.1|268
1727310300000|2024-09-26 00:25:00|70308.4|70296.4|70288|70276|70309.1|70297.1|70280.4|70268.4|426
1727310600000|2024-09-26 00:30:00|70287.9|70275.9|70288.7|70276.7|70292.7|70280.7|70282.6|70270.6|238
1727310900000|2024-09-26 00:35:00|70288.6|70276.6|70284.9|70272.9|70293.1|70281.1|70281.6|70269.6|253
1727311200000|2024-09-26 00:40:00|70284.8|70272.8|70287.3|70275.3|70299.1|70287.1|70283.6|70271.6|314
1727311500000|2024-09-26 00:45:00|70287.4|70275.4|70281.7|70269.7|70288.7|70276.7|70279.7|70267.7|384
1727311800000|2024-09-26 00:50:00|70281.8|70269.8|70272.7|70260.7|70288.9|70276.9|70265.4|70253.4|419
1727312100000|2024-09-26 00:55:00|70272.2|70260.2|70275.4|70263.4|70277.4|70265.4|70264.1|70252.1|330
1727312400000|2024-09-26 01:00:00|70275.5|70263.5|70272.4|70260.4|70275.5|70264.8|70262.1|70251.7|376
1727312700000|2024-09-26 01:05:00|70272.3|70260.3|70263.1|70251.1|70272.4|70260.4|70262.9|70250.9|358
1727313000000|2024-09-26 01:10:00|70263.2|70251.2|70263.8|70251.8|70270.7|70258.7|70258.1|70246.1|437
1727313300000|2024-09-26 01:15:00|70264.3|70252.3|70271.6|70259.6|70278.5|70266.5|70254.4|70242.4|372
1727313600000|2024-09-26 01:20:00|70271.7|70259.7|70279.9|70267.9|70279.9|70267.9|70263.5|70251.5|304
1727313900000|2024-09-26 01:25:00|70280|70268|70298.4|70286.4|70312.7|70300.7|70280|70268|622
1727314200000|2024-09-26 01:30:00|70298.5|70286.5|70274.3|70262.3|70322.4|70310.4|70270.2|70258.2|741
1727314500000|2024-09-26 01:35:00|70274.1|70262.1|70282.1|70270.1|70287.2|70275.2|70267.1|70255.1|587
1727314800000|2024-09-26 01:40:00|70282.2|70270.2|70284.4|70272.4|70296.5|70284.5|70272.2|70260.2|724
1727315100000|2024-09-26 01:45:00|70284.9|70272.9|70285.3|70273.3|70288.8|70276.8|70271.7|70259.7|435
1727315400000|2024-09-26 01:50:00|70285.4|70273.4|70271.8|70259.8|70288.2|70276.2|70259.3|70247.3|574
1727315700000|2024-09-26 01:55:00|70271.7|70259.7|70217.6|70205.6|70272|70260|70146.3|70134.3|894
1727316000000|2024-09-26 02:00:00|70217.7|70205.7|70241.6|70229.6|70244.4|70232.4|70200.3|70188.3|589
1727316300000|2024-09-26 02:05:00|70241.2|70229.2|70223.3|70211.3|70246.9|70234.9|70218|70206|567
1727316600000|2024-09-26 02:10:00|70223.6|70211.6|70241.4|70229.4|70246|70234|70207.9|70195.9|545
1727316900000|2024-09-26 02:15:00|70241.3|70229.3|70227.4|70215.4|70243.6|70231.6|70222.9|70210.9|512
1727317200000|2024-09-26 02:20:00|70227.3|70215.3|70215.2|70203.2|70230.2|70218.2|70204.1|70195.1|391
1727317500000|2024-09-26 02:25:00|70215.3|70203.3|70201.2|70189.2|70215.4|70203.4|70195.1|70183.1|501
1727317800000|2024-09-26 02:30:00|70201.5|70189.5|70197.9|70185.9|70209.3|70197.3|70192.2|70180.2|464
1727318100000|2024-09-26 02:35:00|70197.8|70185.8|70203.3|70191.3|70209.9|70198.2|70197.2|70185.2|455
1727318400000|2024-09-26 02:40:00|70203.4|70191.4|70187.6|70175.6|70214.1|70202.1|70181.5|70169.5|454
1727318700000|2024-09-26 02:45:00|70188.1|70176.1|70216|70204|70217|70205|70186|70174|488
1727319000000|2024-09-26 02:50:00|70215.9|70203.9|70180.4|70168.4|70216.2|70204.2|70177.3|70165.3|527
1727319300000|2024-09-26 02:55:00|70180.3|70168.3|70157.6|70145.6|70184.9|70173.7|70131.3|70119.3|699
1727319600000|2024-09-26 03:00:00|70157.3|70145.3|70161.8|70149.8|70168.7|70156.7|70134.6|70122.6|626
1727319900000|2024-09-26 03:05:00|70163.1|70151.1|70173|70161|70175.4|70163.4|70158.1|70146.1|465
1727320200000|2024-09-26 03:10:00|70173.1|70161.1|70168.5|70156.5|70177.9|70165.9|70153.2|70141.2|445
1727320500000|2024-09-26 03:15:00|70168.6|70156.6|70147.5|70141.5|70169|70157|70146.9|70137.1|522
1727320800000|2024-09-26 03:20:00|70147.7|70141.7|70158.9|70146.9|70166.5|70155.2|70147.7|70138.7|362
1727321100000|2024-09-26 03:25:00|70159|70147|70169.7|70157.7|70188.4|70180.2|70159|70147|572
1727321400000|2024-09-26 03:30:00|70169.8|70157.8|70173.9|70161.9|70182.2|70176.2|70166.9|70157.5|375
1727321700000|2024-09-26 03:35:00|70173.7|70161.7|70171|70159|70178.1|70169.6|70164.6|70152.6|374
1727322000000|2024-09-26 03:40:00|70171.1|70159.1|70173.4|70167.4|70179.4|70170.1|70165.7|70157.5|326
1727322300000|2024-09-26 03:45:00|70173.3|70167.3|70185.4|70179.4|70194.3|70184.9|70173|70167|413
1727322600000|2024-09-26 03:50:00|70185.3|70179.3|70168.7|70156.7|70187.9|70179.8|70165.9|70156|358
1727322900000|2024-09-26 03:55:00|70168.8|70156.8|70161.3|70155.3|70168.8|70160.1|70154.5|70142.5|433
1727323200000|2024-09-26 04:00:00|70161.2|70155.2|70168.6|70162.6|70172.6|70166.6|70157.3|70148.3|332
1727323500000|2024-09-26 04:05:00|70168.4|70162.4|70166.3|70160.3|70170.8|70164.8|70162.6|70156.6|339
1727323800000|2024-09-26 04:10:00|70166|70160|70152.6|70146.6|70169.9|70163.9|70152|70146|342
1727324100000|2024-09-26 04:15:00|70152.3|70146.3|70149.8|70143.8|70157.2|70146.3|70143.2|70131.2|368
1727324400000|2024-09-26 04:20:00|70150|70144|70153.3|70147.3|70160.1|70154.1|70150|70140.8|342
1727324700000|2024-09-26 04:25:00|70153.8|70147.8|70153.8|70147.8|70165.3|70154.3|70152|70146|292
1727325000000|2024-09-26 04:30:00|70153.7|70147.7|70150.7|70144.7|70158.1|70152.1|70150.4|70144.4|246
1727325300000|2024-09-26 04:35:00|70150.5|70144.5|70144.7|70138.7|70153.6|70144.8|70139.1|70133.1|333
1727325600000|2024-09-26 04:40:00|70144.8|70138.8|70152.3|70146.3|70158.7|70148.2|70144.3|70132.3|400
1727325900000|2024-09-26 04:45:00|70152.1|70146.1|70150.2|70138.2|70155.4|70147.7|70146.8|70134.8|406
1727326200000|2024-09-26 04:50:00|70150.3|70138.3|70139.1|70133.1|70150.3|70141.4|70138.7|70130.8|361
1727326500000|2024-09-26 04:55:00|70139|70133|70150|70138|70153|70147|70135.4|70129.4|395
1727326800000|2024-09-26 05:00:00|70150.2|70138.2|70145.9|70133.9|70159.5|70151.6|70143.2|70133.4|376
1727327100000|2024-09-26 05:05:00|70146.1|70134.1|70142.9|70130.9|70152.1|70146.1|70123.6|70117.6|456
1727327400000|2024-09-26 05:10:00|70140.2|70128.2|70080.3|70068.3|70140.2|70129.3|70070.2|70058.2|573
1727327700000|2024-09-26 05:15:00|70077.4|70065.4|70079.8|70067.8|70105.3|70093.3|70033.6|70021.6|806
1727328000000|2024-09-26 05:20:00|70079.7|70067.7|70095.7|70083.7|70111.2|70099.2|70066.9|70054.9|617
1727328300000|2024-09-26 05:25:00|70095.9|70083.9|70092.4|70080.4|70102.7|70090.7|70079|70067|617
1727328600000|2024-09-26 05:30:00|70092.5|70080.5|70095.1|70083.1|70099.8|70087.8|70066.9|70054.9|780
1727328900000|2024-09-26 05:35:00|70095.2|70083.2|70122.1|70110.1|70128|70116|70088.7|70076.7|604
1727329200000|2024-09-26 05:40:00|70122|70110|70111.8|70105.8|70132.4|70120.4|70110.7|70102.6|531
1727329500000|2024-09-26 05:45:00|70111.5|70105.5|70100.8|70088.8|70120.4|70108.4|70094.2|70084.8|565
1727329800000|2024-09-26 05:50:00|70101|70089|70107.9|70095.9|70121.1|70109.6|70100.4|70088.4|587
1727330100000|2024-09-26 05:55:00|70108|70096|70109.6|70097.6|70124.8|70112.9|70103.9|70091.9|627
1727330400000|2024-09-26 06:00:00|70109.8|70097.8|70124.9|70112.9|70135|70123|70093.1|70084.8|769
1727330700000|2024-09-26 06:05:00|70125.3|70113.3|70132.3|70120.3|70141.4|70129.4|70110.1|70099.2|704
1727331000000|2024-09-26 06:10:00|70132.4|70120.4|70123.7|70117.7|70145.3|70136.1|70123.6|70115.2|663
1727331300000|2024-09-26 06:15:00|70124.4|70118.4|70097.2|70085.2|70138.3|70127.5|70090.1|70080.2|712
1727331600000|2024-09-26 06:20:00|70097.3|70085.3|70100.1|70088.1|70107.6|70097.3|70088.7|70076.7|651
1727331900000|2024-09-26 06:25:00|70099.3|70087.3|70116|70110|70120.5|70111.6|70097.6|70085.6|621
1727332200000|2024-09-26 06:30:00|70114.8|70108.8|70139.5|70127.5|70141|70130.3|70107.2|70096.3|613
1727332500000|2024-09-26 06:35:00|70138.7|70126.7|70129.2|70117.2|70143.8|70131.8|70125.8|70113.8|537
1727332800000|2024-09-26 06:40:00|70129|70117|70124.2|70118.2|70133.5|70123.1|70114.9|70102.9|545
1727333100000|2024-09-26 06:45:00|70124|70118|70125.6|70113.6|70138.3|70129.4|70117.1|70110.8|582
1727333400000|2024-09-26 06:50:00|70125.8|70113.8|70132.6|70126.6|70135.5|70129.1|70123.9|70111.9|538
1727333700000|2024-09-26 06:55:00|70132.7|70126.7|70131.4|70119.4|70136.1|70126.9|70120.8|70108.8|562
1727334000000|2024-09-26 07:00:00|70132.4|70120.4|70115.9|70103.9|70133.1|70123.2|70112.7|70102.8|565
1727334300000|2024-09-26 07:05:00|70115.8|70103.8|70123.6|70111.6|70128.4|70120.2|70110.5|70101.6|382
1727334600000|2024-09-26 07:10:00|70123.4|70111.4|70128.2|70116.2|70137.2|70128.1|70118.6|70109|442
1727334900000|2024-09-26 07:15:00|70128.4|70116.4|70114.5|70102.5|70128.4|70116.4|70099.1|70092.9|457
1727335200000|2024-09-26 07:20:00|70114.6|70102.6|70135.4|70123.4|70136.4|70124.6|70106|70099.8|517
1727335500000|2024-09-26 07:25:00|70135.5|70123.5|70145.4|70133.4|70168.8|70158|70129.2|70121.2|486
1727335800000|2024-09-26 07:30:00|70145.6|70133.6|70146.5|70140.5|70167.8|70155.8|70135|70125.6|553
1727336100000|2024-09-26 07:35:00|70146.4|70140.4|70141|70135|70157.9|70148.7|70137.1|70130.9|537
1727336400000|2024-09-26 07:40:00|70141.4|70135.4|70137.5|70131.5|70147.8|70141.8|70133.5|70127.5|478
1727336700000|2024-09-26 07:45:00|70137.4|70131.4|70134.3|70128.3|70147.3|70139.2|70133.3|70127.3|464
1727337000000|2024-09-26 07:50:00|70134.2|70128.2|70136.9|70124.9|70142.4|70134.1|70131.7|70123.2|519
1727337300000|2024-09-26 07:55:00|70137|70125|70141.2|70135.2|70152.8|70145|70137|70125|525
1727337600000|2024-09-26 08:00:00|70140.5|70134.5|70168.2|70162.2|70174.3|70168.2|70133.5|70124.8|580
1727337900000|2024-09-26 08:05:00|70168.5|70162.5|70185|70173|70194.3|70182.3|70166.1|70160.1|583
1727338200000|2024-09-26 08:10:00|70184.9|70172.9|70156.9|70150.9|70196|70188.5|70152.3|70144.9|594
1727338500000|2024-09-26 08:15:00|70157.4|70151.4|70145.3|70139.3|70163.5|70155.2|70141.5|70135.5|496
1727338800000|2024-09-26 08:20:00|70145.1|70139.1|70140.6|70134.6|70150|70142.3|70121.2|70111.3|605
1727339100000|2024-09-26 08:25:00|70140.8|70134.8|70132.8|70126.8|70143.8|70135.1|70115|70105.7|657
1727339400000|2024-09-26 08:30:00|70132.6|70126.6|70113.6|70101.6|70135|70129|70109.9|70099.7|540
1727339700000|2024-09-26 08:35:00|70114.1|70102.1|70092.9|70086.9|70115.9|70109.2|70092.3|70081.5|450
1727340000000|2024-09-26 08:40:00|70093.1|70087.1|70087.1|70081.1|70096.9|70089.4|70071.2|70062.3|552
1727340300000|2024-09-26 08:45:00|70087.2|70081.2|70085.1|70079.1|70090.3|70082|70079.7|70071.8|476
1727340600000|2024-09-26 08:50:00|70083.6|70077.6|70083.3|70077.3|70098|70092|70076.9|70066.9|475
1727340900000|2024-09-26 08:55:00|70083.6|70077.6|70097.3|70085.3|70111.9|70099.9|70083.6|70077.6|647
1727341200000|2024-09-26 09:00:00|70097.1|70085.1|70100|70094|70105.9|70098.1|70095|70083|552
1727341500000|2024-09-26 09:05:00|70100.1|70094.1|70109.4|70103.4|70111.6|70105.6|70094.7|70088.7|459
1727341800000|2024-09-26 09:10:00|70108.6|70102.6|70115.5|70109.5|70132.2|70125.4|70107.6|70101.6|553
1727342100000|2024-09-26 09:15:00|70118.5|70106.5|70110.9|70104.9|70119.6|70110.9|70106.8|70094.8|460
1727342400000|2024-09-26 09:20:00|70111.1|70105.1|70133.6|70121.6|70133.6|70124.4|70109.2|70102.2|474
1727342700000|2024-09-26 09:25:00|70133.8|70121.8|70102.8|70090.8|70137.7|70125.7|70101.1|70089.1|589
1727343000000|2024-09-26 09:30:00|70102.9|70090.9|70103.1|70097.1|70109.5|70103.5|70088.5|70078|533
1727343300000|2024-09-26 09:35:00|70103.3|70097.3|70092.3|70086.3|70117.4|70111.4|70092.2|70086.2|473
1727343600000|2024-09-26 09:40:00|70091.9|70085.9|70097.1|70091.1|70099.2|70091.2|70082.6|70072|541
1727343900000|2024-09-26 09:45:00|70097.5|70091.5|70083.8|70077.8|70101.9|70095.9|70074.3|70066.2|486
1727344200000|2024-09-26 09:50:00|70083.9|70077.9|70101.4|70095.4|70104.7|70096.9|70082.4|70076.4|490
1727344500000|2024-09-26 09:55:00|70101.7|70095.7|70083.9|70077.9|70105.1|70096.7|70077.9|70071.9|483
1727344800000|2024-09-26 10:00:00|70083.8|70077.8|70058.5|70052.5|70083.8|70077.8|70051.5|70039.5|518
1727345100000|2024-09-26 10:05:00|70056.6|70050.6|69995|69989|70061.9|70053.6|69995|69988|620
1727345400000|2024-09-26 10:10:00|69995.1|69989.1|69982.1|69970.1|70013.8|70001.8|69976.3|69964.3|482
1727345700000|2024-09-26 10:15:00|69983.7|69971.7|69969|69957|69991.5|69979.5|69956.7|69946.1|597
1727346000000|2024-09-26 10:20:00|69968.9|69956.9|69988.8|69982.8|69992.5|69986.5|69964.1|69952.1|475
1727346300000|2024-09-26 10:25:00|69988.7|69982.7|70008.3|69996.3|70012|70002.5|69974.1|69967|550
1727346600000|2024-09-26 10:30:00|70009|69997|69978.7|69972.7|70019.6|70009.9|69977.2|69971.2|536
1727346900000|2024-09-26 10:35:00|69978.8|69972.8|69971.7|69965.7|69982|69973.9|69965.8|69959.8|529
1727347200000|2024-09-26 10:40:00|69971.3|69965.3|69982.1|69970.1|69982.6|69971.9|69963.5|69956.2|433
1727347500000|2024-09-26 10:45:00|69982.2|69970.2|69980.6|69968.6|69982.5|69970.7|69968.1|69956.1|425
1727347800000|2024-09-26 10:50:00|69980.8|69968.8|69973.1|69967.1|69984.8|69975.5|69971.6|69961.6|363
1727348100000|2024-09-26 10:55:00|69972.9|69966.9|69961.5|69949.5|69973.7|69967.7|69959.5|69949.2|429
1727348400000|2024-09-26 11:00:00|69960.8|69948.8|69944.8|69938.8|69960.8|69948.8|69929|69919.3|539
1727348700000|2024-09-26 11:05:00|69944.9|69938.9|69938.5|69932.5|69953.3|69944.7|69937.5|69931.5|436
1727349000000|2024-09-26 11:10:00|69938.2|69932.2|69930.2|69924.2|69942.5|69934.3|69927.2|69918.1|517
1727349300000|2024-09-26 11:15:00|69930.1|69924.1|69962.2|69950.2|69967.2|69960.1|69924.9|69918.9|516
1727349600000|2024-09-26 11:20:00|69962.1|69950.1|69973.9|69961.9|69973.9|69963|69955.9|69949.8|369
1727349900000|2024-09-26 11:25:00|69973.8|69961.8|69965.7|69953.7|69974.8|69966.3|69960|69950.9|408
1727350200000|2024-09-26 11:30:00|69965.9|69953.9|69938.7|69932.7|69967.1|69960|69938|69932|428
1727350500000|2024-09-26 11:35:00|69938.6|69932.6|69934.9|69922.9|69950.5|69944.5|69931.6|69919.6|465
1727350800000|2024-09-26 11:40:00|69933.8|69921.8|69940.9|69934.9|69948.1|69938.1|69933.6|69921.6|480
1727351100000|2024-09-26 11:45:00|69941|69935|69925.4|69913.4|69944.1|69938.1|69914.3|69906.5|436
1727351400000|2024-09-26 11:50:00|69925.3|69913.3|69945.3|69933.3|69945.5|69934.5|69915|69909|534
1727351700000|2024-09-26 11:55:00|69944.6|69932.6|69939.2|69933.2|69955.4|69949.4|69933.1|69927.1|519
1727352000000|2024-09-26 12:00:00|69938.8|69932.8|69946.4|69940.4|69952.1|69946.1|69930.3|69924.3|483
1727352300000|2024-09-26 12:05:00|69946.5|69940.5|69922.7|69916.7|69947.4|69941.4|69921.9|69915.9|479
1727352600000|2024-09-26 12:10:00|69924.1|69918.1|69918.6|69912.6|69932.1|69922.5|69903.2|69897.2|520
1727352900000|2024-09-26 12:15:00|69918.5|69912.5|69921.8|69915.8|69924.2|69918.2|69910.1|69904.1|486
1727353200000|2024-09-26 12:20:00|69921.9|69915.9|69912.9|69906.9|69925.3|69919.3|69911.8|69905.8|453
1727353500000|2024-09-26 12:25:00|69913.1|69907.1|69923.8|69911.8|69932.2|69920.2|69909|69897|462
1727353800000|2024-09-26 12:30:00|69924.4|69912.4|69958.8|69946.8|69959.9|69947.9|69913.8|69891.2|831
1727354100000|2024-09-26 12:35:00|69957.8|69945.8|69934.4|69922.4|69957.8|69945.8|69922.9|69912.2|822
1727354400000|2024-09-26 12:40:00|69934.3|69922.3|69911.8|69899.8|69937.5|69925.5|69910.6|69898.6|695
1727354700000|2024-09-26 12:45:00|69912|69900|69875.3|69863.3|69920.4|69908.4|69866|69854|798
1727355000000|2024-09-26 12:50:00|69875.2|69863.2|69871.6|69865.6|69883|69871|69858.5|69846.5|687
1727355300000|2024-09-26 12:55:00|69871.5|69865.5|69876.9|69870.9|69881.9|69872.6|69861.2|69852.1|673
1727355600000|2024-09-26 13:00:00|69877|69871|69896.9|69890.9|69899.8|69891.9|69876.5|69866.3|802
1727355900000|2024-09-26 13:05:00|69896.7|69890.7|69867.8|69855.8|69899.5|69893.5|69862.5|69852.6|800
1727356200000|2024-09-26 13:10:00|69867.9|69855.9|69883.6|69877.6|69888.9|69878.3|69864.5|69854.7|786
1727356500000|2024-09-26 13:15:00|69883.7|69877.7|69883.6|69871.6|69897.1|69887.1|69865.6|69858.6|684
1727356800000|2024-09-26 13:20:00|69883.5|69871.5|69896.6|69890.6|69909.9|69900.9|69883.5|69871.5|619
1727357100000|2024-09-26 13:25:00|69896.3|69890.3|69880.2|69874.2|69901.8|69892.7|69879.9|69870.4|742
1727357400000|2024-09-26 13:30:00|69880|69874|69876.6|69864.6|69889.5|69882.6|69869.1|69863.1|722
1727357700000|2024-09-26 13:35:00|69876.3|69864.3|69910|69904|69910.9|69904.9|69869.9|69857.9|761
1727358000000|2024-09-26 13:40:00|69909.9|69903.9|69910.2|69904.2|69927|69918.5|69904.2|69898.2|760
1727358300000|2024-09-26 13:45:00|69910.4|69904.4|69919.8|69913.8|69928.3|69922.3|69901.7|69895.7|700
1727358600000|2024-09-26 13:50:00|69919.7|69913.7|69916.2|69910.2|69946.1|69940.1|69915.4|69909.4|786
1727358900000|2024-09-26 13:55:00|69915.7|69909.7|69903.1|69891.1|69915.7|69909.7|69900.4|69891.1|690
1727359200000|2024-09-26 14:00:00|69902.3|69890.3|69907.8|69901.8|69914.4|69902.4|69887.9|69880.8|727
1727359500000|2024-09-26 14:05:00|69907.7|69901.7|69934.7|69928.7|69940.4|69928.9|69906.8|69900.8|757
1727359800000|2024-09-26 14:10:00|69934.6|69928.6|69898.8|69892.8|69934.8|69928.8|69893.2|69887.2|690
1727360100000|2024-09-26 14:15:00|69898.4|69892.4|69892.2|69886.2|69906|69897.6|69884.5|69878.5|695
1727360400000|2024-09-26 14:20:00|69892.4|69886.4|69899.5|69887.5|69901.5|69893.7|69882.2|69876.2|657
1727360700000|2024-09-26 14:25:00|69899.8|69887.8|69905.3|69899.3|69918.3|69912.3|69899.8|69887.8|705
1727361000000|2024-09-26 14:30:00|69905.4|69899.4|69903.4|69891.4|69931.7|69919.7|69896|69885.9|808
1727361300000|2024-09-26 14:35:00|69903.3|69891.3|69876.8|69864.8|69903.3|69891.3|69873.5|69864.2|704
1727361600000|2024-09-26 14:40:00|69874.5|69862.5|69875.4|69869.4|69885.2|69873.2|69868.7|69859.8|635
1727361900000|2024-09-26 14:45:00|69875.2|69869.2|69860.2|69854.2|69875.9|69869.9|69856.9|69850.9|576
1727362200000|2024-09-26 14:50:00|69858.7|69852.7|69840|69834|69864|69858|69823.9|69817.4|749
1727362500000|2024-09-26 14:55:00|69840.1|69834.1|69812.6|69800.6|69852.1|69845.2|69811.6|69799.6|850
1727362800000|2024-09-26 15:00:00|69811.7|69799.7|69825.4|69819.4|69825.6|69819.6|69790.9|69778.9|848
1727363100000|2024-09-26 15:05:00|69825.5|69819.5|69836.1|69824.1|69847.7|69839.3|69823|69817|570
1727363400000|2024-09-26 15:10:00|69836.4|69824.4|69827.4|69815.4|69850|69840.9|69823.7|69814|507
1727363700000|2024-09-26 15:15:00|69827.3|69815.3|69829.6|69817.6|69839.5|69833.5|69818.8|69807.7|645
1727364000000|2024-09-26 15:20:00|69829.8|69817.8|69798.6|69792.6|69832.3|69820.3|69793.6|69787.6|657
1727364300000|2024-09-26 15:25:00|69798.5|69792.5|69809.8|69803.8|69813.4|69807.4|69796|69790|596
1727364600000|2024-09-26 15:30:00|69809.3|69803.3|69798.9|69792.9|69813.3|69804.2|69791.7|69783|580
1727364900000|2024-09-26 15:35:00|69798.5|69792.5|69791.8|69779.8|69806.7|69800.7|69789.1|69779.7|539
1727365200000|2024-09-26 15:40:00|69791.5|69779.5|69775.2|69769.2|69791.5|69779.5|69759.2|69753.2|672
1727365500000|2024-09-26 15:45:00|69774.9|69768.9|69776|69764|69785.1|69775.5|69749.6|69737.6|628
1727365800000|2024-09-26 15:50:00|69776.1|69764.1|69768.2|69756.2|69783.8|69771.8|69759.1|69750.3|544
1727366100000|2024-09-26 15:55:00|69768.1|69756.1|69786.1|69780.1|69788.6|69782.6|69758.2|69750.5|497
1727366400000|2024-09-26 16:00:00|69786.5|69780.5|69804.8|69798.8|69810.9|69802.7|69786.5|69780.5|549
1727366700000|2024-09-26 16:05:00|69804.9|69798.9|69813.8|69801.8|69831.7|69824.6|69804.9|69798.9|567
1727367000000|2024-09-26 16:10:00|69812.6|69800.6|69799|69787|69812.7|69801.6|69792.5|69780.8|578
1727367300000|2024-09-26 16:15:00|69798.9|69786.9|69769.3|69757.3|69798.9|69789.7|69768.7|69756.8|510
1727367600000|2024-09-26 16:20:00|69769.4|69757.4|69781.1|69769.1|69793|69786.3|69769.2|69757.2|607
1727367900000|2024-09-26 16:25:00|69781.2|69769.2|69765.5|69759.5|69787.3|69781.3|69759|69747|573
1727368200000|2024-09-26 16:30:00|69765.3|69759.3|69758.7|69752.7|69774.6|69768.6|69753.3|69743.8|562
1727368500000|2024-09-26 16:35:00|69758.8|69752.8|69778.9|69772.9|69781.9|69775.9|69758.8|69752.8|553
1727368800000|2024-09-26 16:40:00|69778.3|69772.3|69772.5|69766.5|69791.2|69782.1|69768.3|69760.8|570
1727369100000|2024-09-26 16:45:00|69771.2|69765.2|69772|69766|69775.9|69769.9|69761.9|69755.9|469
1727369400000|2024-09-26 16:50:00|69772.7|69766.7|69769.2|69763.2|69775.2|69769.2|69760.8|69754.8|478
1727369700000|2024-09-26 16:55:00|69769.4|69763.4|69771|69765|69775.8|69769.8|69760.3|69754.3|551
1727370000000|2024-09-26 17:00:00|69771.1|69765.1|69757.5|69751.5|69775|69769|69756.8|69747.3|611
1727370300000|2024-09-26 17:05:00|69757.4|69751.4|69764.7|69758.7|69771.6|69764.5|69757.4|69751.2|448
1727370600000|2024-09-26 17:10:00|69764.8|69758.8|69768.7|69762.7|69769|69763|69759.7|69753.7|323
1727370900000|2024-09-26 17:15:00|69769.4|69763.4|69771.8|69765.8|69774.2|69768.2|69765.7|69759.7|379
1727371200000|2024-09-26 17:20:00|69771.7|69765.7|69778.5|69772.5|69782.5|69774.5|69765.4|69759.4|451
1727371500000|2024-09-26 17:25:00|69778.6|69772.6|69773.2|69767.2|69784|69775|69771.8|69764.1|444
1727371800000|2024-09-26 17:30:00|69773.1|69767.1|69789.3|69783.3|69791.7|69783.4|69773.1|69764.3|418
1727372100000|2024-09-26 17:35:00|69789.2|69783.2|69778.6|69772.6|69793.2|69784.8|69778.6|69772.6|293
1727372400000|2024-09-26 17:40:00|69779|69773|69791|69785|69793.4|69785.6|69778.9|69772.9|294
1727372700000|2024-09-26 17:45:00|69791.2|69785.2|69779|69767|69792.6|69785.4|69775.7|69763.7|296
1727373000000|2024-09-26 17:50:00|69778.9|69766.9|69779.4|69773.4|69786.1|69774.1|69776.4|69765.7|372
1727373300000|2024-09-26 17:55:00|69779.7|69773.7|69781.5|69775.5|69781.8|69775.8|69773.6|69767.6|517
1727373600000|2024-09-26 18:00:00|69781.4|69775.4|69771.1|69759.1|69782.6|69776.6|69769|69757|429
1727373900000|2024-09-26 18:05:00|69771|69759|69760.2|69754.2|69772.5|69760.5|69759.8|69749.7|365
1727374200000|2024-09-26 18:10:00|69761|69755|69754.1|69748.1|69764|69758|69751.8|69745.8|383
1727374500000|2024-09-26 18:15:00|69754.3|69748.3|69742.5|69730.5|69772.5|69760.5|69742.1|69730.1|536
1727374800000|2024-09-26 18:20:00|69742.1|69730.1|69751.1|69739.1|69755.1|69743.1|69741.3|69729.3|373
1727375100000|2024-09-26 18:25:00|69750.3|69738.3|69746|69734|69750.3|69738.3|69739.4|69727.4|360
1727375400000|2024-09-26 18:30:00|69746.3|69734.3|69749|69743|69749.9|69743.8|69741.7|69732.4|289
1727375700000|2024-09-26 18:35:00|69748.9|69742.9|69744.6|69738.6|69750|69744|69742.3|69735.2|275
1727376000000|2024-09-26 18:40:00|69744.8|69738.8|69758.9|69752.9|69769.8|69762.5|69744.6|69738.6|438
1727376300000|2024-09-26 18:45:00|69759|69753|69738.6|69732.6|69759.7|69753.7|69737.1|69731.1|387
1727376600000|2024-09-26 18:50:00|69738.5|69732.5|69736.6|69730.6|69741.5|69735.5|69731.3|69725.3|335
1727376900000|2024-09-26 18:55:00|69736.8|69730.8|69741.2|69729.2|69742.8|69732.9|69735.2|69726.8|483
1727377200000|2024-09-26 19:00:00|69741|69729|69730.6|69724.6|69741.2|69729.7|69730.5|69724.3|316
1727377500000|2024-09-26 19:05:00|69730.7|69724.7|69729.7|69723.7|69732.2|69726.2|69729.3|69723.3|235
1727377800000|2024-09-26 19:10:00|69729.8|69723.8|69724.2|69712.2|69730.1|69724.1|69723.6|69711.6|280
1727378100000|2024-09-26 19:15:00|69724.1|69712.1|69720.2|69714.2|69726.7|69714.9|69719.1|69707.1|315
1727378400000|2024-09-26 19:20:00|69720.3|69714.3|69724.6|69718.6|69730.4|69724.4|69720.1|69714.1|239
1727378700000|2024-09-26 19:25:00|69724.7|69718.7|69731.3|69725.3|69732.3|69726.3|69724.5|69718.5|292
1727379000000|2024-09-26 19:30:00|69732|69726|69738.2|69732.2|69742|69733.3|69731.9|69724.9|373
1727379300000|2024-09-26 19:35:00|69738.3|69732.3|69738.3|69732.3|69743.3|69735.1|69733.1|69727.1|320
1727379600000|2024-09-26 19:40:00|69738|69732|69741.9|69729.9|69742.2|69733|69734.8|69727.5|298
1727379900000|2024-09-26 19:45:00|69741.8|69729.8|69750.8|69738.8|69754.4|69747.3|69741.6|69729.8|324
1727380200000|2024-09-26 19:50:00|69751.2|69739.2|69763.8|69751.8|69764.9|69752.9|69750.3|69738.3|356
1727380500000|2024-09-26 19:55:00|69764.3|69752.3|69747.5|69741.5|69764.3|69752.3|69746.5|69737.4|685
1727380800000|2024-09-26 20:00:00|69747.3|69741.3|69753.1|69741.1|69754.1|69742.1|69746.6|69736|540
1727381100000|2024-09-26 20:05:00|69753|69741|69749.4|69737.4|69753.6|69743.9|69747.2|69736.6|610
1727381400000|2024-09-26 20:10:00|69749.6|69737.6|69751.8|69739.8|69752.8|69740.8|69749|69737|387
1727381700000|2024-09-26 20:15:00|69752.1|69740.1|69752.7|69740.7|69753.1|69741.1|69750|69738|240
1727382000000|2024-09-26 20:20:00|69752.8|69740.8|69748.3|69736.3|69754.4|69742.4|69747.8|69735.8|494
1727382300000|2024-09-26 20:25:00|69748.2|69736.2|69753.9|69741.9|69755.8|69743.8|69747.1|69735.1|376
1727382600000|2024-09-26 20:30:00|69754|69742|69739.5|69727.5|69754.6|69742.6|69735.8|69723.8|539
1727382900000|2024-09-26 20:35:00|69739.7|69727.7|69740.4|69728.4|69743.1|69731.1|69736.3|69724.3|882
1727383200000|2024-09-26 20:40:00|69740.2|69728.2|69737.1|69725.1|69742.1|69730.1|69736.3|69724.3|284
1727383500000|2024-09-26 20:45:00|69736.3|69724.3|69735|69723|69743.4|69731.4|69727.1|69715.1|842
1727383800000|2024-09-26 20:50:00|69735.5|69723.5|69736.2|69724.2|69737.9|69725.9|69731.6|69719.6|1010
1727384100000|2024-09-26 20:55:00|69736.8|69724.8|69762.8|69703.2|69762.8|69726.6|69730|69703.2|1038
1727384400000|2024-09-26 21:00:00|69763.2|69702.9|69780.6|69686.3|69780.6|69703.8|69762.2|69686.3|33
1727384700000|2024-09-26 21:05:00|69780.7|69686.4|69785.1|69680.4|69788.9|69686.4|69780.6|69677.2|29
1727385000000|2024-09-26 21:10:00|69785|69680.3|69780|69688.2|69785|69689.3|69778.5|69679.1|59
1727385300000|2024-09-26 21:15:00|69779.8|69688.4|69767.9|69691.6|69781.1|69694.9|69751.6|69679.6|296
1727385600000|2024-09-26 21:20:00|69769.4|69691.1|69765.5|69693.6|69769.4|69694.6|69765|69690.5|387
1727385900000|2024-09-26 21:25:00|69766.7|69694.4|69765.4|69693.9|69767.4|69694.4|69765.1|69693.4|57
1727386200000|2024-09-26 21:30:00|69765.5|69693.8|69763|69694.8|69765.5|69695.6|69762.6|69693.8|55
1727386500000|2024-09-26 21:35:00|69759.5|69698.1|69762.5|69694|69785.8|69704.3|69759.3|69694|115
1727386800000|2024-09-26 21:40:00|69761.9|69693.8|69761.3|69694.1|69763.8|69695.8|69760.9|69693.4|116
1727387100000|2024-09-26 21:45:00|69761|69693.8|69762.9|69695.2|69764.1|69695.4|69760.6|69693.3|88
1727387400000|2024-09-26 21:50:00|69762.8|69695.3|69763.5|69695|69765.3|69695.5|69760.9|69689.6|102
1727387700000|2024-09-26 21:55:00|69763|69694.9|69768.1|69693.4|69783.8|69699|69762.4|69682.8|157
1727388000000|2024-09-26 22:00:00|69771.5|69693.8|69786.2|69695.2|69794.3|69704|69758|69680.5|205
1727388300000|2024-09-26 22:05:00|69776|69700.5|69750.1|69696.5|69776|69702.4|69748|69692|193
1727388600000|2024-09-26 22:10:00|69751.4|69695.2|69747.6|69699.5|69753.6|69701.1|69745.4|69693.1|175
1727388900000|2024-09-26 22:15:00|69748|69699.2|69746.7|69700.6|69750.1|69703.2|69745.6|69697.1|341
1727389200000|2024-09-26 22:20:00|69746.5|69700.8|69745|69701.6|69751.6|69702.5|69743.3|69698.2|352
1727389500000|2024-09-26 22:25:00|69744.2|69700.9|69744.2|69701.4|69746.1|69702.6|69742.4|69699.9|430
1727389800000|2024-09-26 22:30:00|69745.3|69701.3|69747.3|69703.3|69748.1|69705.5|69743|69699.6|125
1727390100000|2024-09-26 22:35:00|69747.5|69703.1|69744.4|69706.4|69747.7|69710|69743.5|69702.8|75
1727390400000|2024-09-26 22:40:00|69744.3|69707|69742.5|69699.9|69745.4|69707|69740.6|69699.6|116
1727390700000|2024-09-26 22:45:00|69741.5|69700.5|69741.4|69700.6|69743.8|69700.6|69741.4|69698.8|82
1727391000000|2024-09-26 22:50:00|69742.4|69700.1|69735|69723|69748.7|69727.6|69734.6|69699.3|243
1727391300000|2024-09-26 22:55:00|69735.1|69723.1|69735.2|69723.2|69737.4|69725.4|69734.5|69722.5|201
1727391600000|2024-09-26 23:00:00|69735.7|69723.7|69738.1|69726.1|69749.5|69727.3|69735|69715.7|124
1727391900000|2024-09-26 23:05:00|69738.2|69726.2|69735.7|69723.7|69744.6|69726.5|69732.9|69712.9|71
1727392200000|2024-09-26 23:10:00|69736.5|69724.5|69736.4|69724.4|69736.8|69724.8|69735.5|69723.5|40
1727392500000|2024-09-26 23:15:00|69735.9|69723.9|69738.1|69726.1|69740.4|69728.4|69735.9|69723.9|71
1727392800000|2024-09-26 23:20:00|69738|69726|69741.8|69729.8|69744|69732|69738|69726|77
1727393100000|2024-09-26 23:25:00|69742.7|69730.7|69763.2|69751.2|69777.8|69752.8|69742.6|69730.6|222
1727393400000|2024-09-26 23:30:00|69763.1|69751.1|69759|69747|69775.1|69753.3|69758.5|69744.9|147
1727393700000|2024-09-26 23:35:00|69759.1|69747.1|69749.1|69737.1|69760.7|69748.7|69745.4|69733.4|135
1727394000000|2024-09-26 23:40:00|69749|69737|69750.1|69738.1|69751.5|69739.5|69748.1|69736.1|133
1727394300000|2024-09-26 23:45:00|69751|69739|69777.3|69765.3|69779.6|69767.6|69747.6|69735.6|260
1727394600000|2024-09-26 23:50:00|69777.4|69765.4|69790.4|69778.4|69813.7|69801.7|69774.9|69762.9|301
1727394900000|2024-09-26 23:55:00|69790.3|69778.3|69800.4|69788.4|69808.4|69796.4|69785.6|69773.6|680
1727395200000|2024-09-27 00:00:00|69800.5|69788.5|69805.5|69793.5|69810.4|69798.4|69790.5|69778.5|644
1727395500000|2024-09-27 00:05:00|69804.6|69792.6|69828.7|69816.7|69832.7|69820.7|69799.2|69787.2|456
1727395800000|2024-09-27 00:10:00|69828.6|69816.6|69824.4|69812.4|69830.4|69818.4|69808.6|69796.6|383
1727396100000|2024-09-27 00:15:00|69824.3|69812.3|69807.8|69795.8|69825.1|69813.1|69802.5|69790.5|314
1727396400000|2024-09-27 00:20:00|69809.5|69797.5|69822.2|69810.2|69824.2|69812.2|69806.8|69794.8|276
1727396700000|2024-09-27 00:25:00|69822.3|69810.3|69828.8|69816.8|69830.4|69818.4|69815.2|69803.2|295
1727397000000|2024-09-27 00:30:00|69828.9|69816.9|69841.3|69829.3|69845.2|69833.2|69825.7|69813.7|497
1727397300000|2024-09-27 00:35:00|69840.8|69828.8|69828.2|69816.2|69841|69829|69824.2|69812.2|399
1727397600000|2024-09-27 00:40:00|69826|69814|69814.9|69802.9|69833.7|69821.7|69813|69801|382
1727397900000|2024-09-27 00:45:00|69815|69803|69796.9|69790.9|69818|69806|69792.6|69780.6|352
1727398200000|2024-09-27 00:50:00|69797.1|69791.1|69846.1|69834.1|69852.6|69840.6|69797.1|69791.1|513
1727398500000|2024-09-27 00:55:00|69847.8|69835.8|69848.4|69842.4|69853|69843.2|69829|69817|487
1727398800000|2024-09-27 01:00:00|69849.3|69843.3|69844.7|69832.7|69859.7|69847.7|69839.3|69827.3|526
1727399100000|2024-09-27 01:05:00|69845|69833|69839|69827|69845.1|69833.1|69827.6|69815.6|534
1727399400000|2024-09-27 01:10:00|69838.9|69826.9|69850.4|69838.4|69850.8|69838.8|69828.7|69816.7|511
1727399700000|2024-09-27 01:15:00|69850.5|69838.5|69865.8|69853.8|69879.7|69867.7|69847.9|69835.9|569
1727400000000|2024-09-27 01:20:00|69865.9|69853.9|69866.2|69854.2|69868.9|69856.9|69852.5|69840.5|534
1727400300000|2024-09-27 01:25:00|69866|69854|69852.1|69840.1|69867.4|69855.4|69848.2|69836.2|635
1727400600000|2024-09-27 01:30:00|69852.2|69840.2|69952.9|69940.9|69958.3|69946.3|69850.3|69838.3|916
1727400900000|2024-09-27 01:35:00|69952.8|69940.8|69972.1|69960.1|69984.6|69974.9|69942.1|69930.1|834
1727401200000|2024-09-27 01:40:00|69972.5|69960.5|70025.3|70013.3|70040.6|70028.6|69972.5|69960.5|819
1727401500000|2024-09-27 01:45:00|70025.1|70013.1|70016.9|70004.9|70045|70033|69992.5|69980.5|849
1727401800000|2024-09-27 01:50:00|70017.2|70005.2|70012.9|70000.9|70021|70009.6|69994.6|69982.6|727
1727402100000|2024-09-27 01:55:00|70012.8|70000.8|69996.7|69984.7|70016.3|70004.3|69968.6|69956.6|846
1727402400000|2024-09-27 02:00:00|69996.5|69984.5|70006.7|69994.7|70011.3|70000|69983|69971|661
1727402700000|2024-09-27 02:05:00|70006.6|69994.6|69951.4|69939.4|70006.6|69995.2|69941.9|69929.9|724
1727403000000|2024-09-27 02:10:00|69951|69939|69941.3|69929.3|69962.3|69950.3|69915|69903|775
1727403300000|2024-09-27 02:15:00|69942.6|69930.6|69945.2|69933.2|69954.1|69942.1|69932.4|69920.4|603
1727403600000|2024-09-27 02:20:00|69948.7|69936.7|69975.7|69963.7|69988.4|69976.4|69948.7|69936.7|594
1727403900000|2024-09-27 02:25:00|69976.7|69964.7|70000.4|69994.4|70003.7|69994.4|69976.7|69964.7|546
1727404200000|2024-09-27 02:30:00|70000.5|69994.5|69991.5|69985.5|70000.5|69994.5|69976.9|69970.1|470
1727404500000|2024-09-27 02:35:00|69991.4|69985.4|69990.6|69978.6|69997.3|69990.9|69976.3|69967.1|425
1727404800000|2024-09-27 02:40:00|69992.1|69980.1|69993|69981|69995.3|69986|69976.7|69966.1|520
1727405100000|2024-09-27 02:45:00|69992.6|69980.6|69983.8|69971.8|69998.8|69991.9|69976.7|69965.5|499
1727405400000|2024-09-27 02:50:00|69984.3|69972.3|69986.1|69974.1|69992.8|69983.9|69978.9|69968.2|482
1727405700000|2024-09-27 02:55:00|69986.2|69974.2|69998.5|69986.5|70000|69993.5|69976.6|69969.5|431
1727406000000|2024-09-27 03:00:00|69998.6|69986.6|69993.6|69987.6|70004.2|69995.7|69990.9|69982.1|391
1727406300000|2024-09-27 03:05:00|69993.9|69987.9|69982.9|69970.9|70002.7|69992.2|69982.9|69970.9|387
1727406600000|2024-09-27 03:10:00|69983|69971|69975.6|69963.6|69989.9|69977.9|69973.7|69961.7|410
1727406900000|2024-09-27 03:15:00|69975.3|69963.3|69954.7|69948.7|69978.4|69966.7|69952.9|69946.1|548
1727407200000|2024-09-27 03:20:00|69954.8|69948.8|69948.4|69936.4|69961.3|69952.3|69941|69932.4|539
1727407500000|2024-09-27 03:25:00|69948.5|69936.5|69961.7|69955.7|69963.1|69957.1|69944.5|69935.3|539
1727407800000|2024-09-27 03:30:00|69961.6|69955.6|69961.5|69955.5|69968.5|69962.5|69957.5|69946.8|435
1727408100000|2024-09-27 03:35:00|69961.6|69955.6|69986.6|69980.6|69988.5|69981.8|69958.4|69952.4|332
1727408400000|2024-09-27 03:40:00|69986.7|69980.7|69992.3|69980.3|69993.4|69985.2|69974.6|69968.6|417
1727408700000|2024-09-27 03:45:00|69992.1|69980.1|69996|69984|70014.3|70002.3|69981.5|69975.5|445
1727409000000|2024-09-27 03:50:00|69996.1|69984.1|69985.5|69973.5|70003.8|69991.8|69978.2|69966.6|491
1727409300000|2024-09-27 03:55:00|69985.4|69973.4|69984.3|69972.3|69989.8|69983.8|69974.6|69968.6|378
1727409600000|2024-09-27 04:00:00|69984.4|69972.4|69995.7|69983.7|69998.3|69989.3|69978.3|69970.2|357
1727409900000|2024-09-27 04:05:00|69995.8|69983.8|69997|69985|70003|69991|69991.8|69979.8|483
1727410200000|2024-09-27 04:10:00|69996.9|69984.9|69998.2|69986.2|69998.2|69990.3|69988.9|69976.9|452
1727410500000|2024-09-27 04:15:00|69998|69986|69974.5|69962.5|69999.1|69990.4|69972.7|69962.2|351
1727410800000|2024-09-27 04:20:00|69974.4|69962.4|69984.3|69978.3|69993.2|69983.2|69971|69961.4|452
1727411100000|2024-09-27 04:25:00|69984.4|69978.4|69974.4|69968.4|69987.4|69978.9|69972.4|69965.6|275
1727411400000|2024-09-27 04:30:00|69974.3|69968.3|69977.3|69965.3|69980.6|69968.6|69968.9|69960.3|244
1727411700000|2024-09-27 04:35:00|69977.4|69965.4|69991.8|69979.8|69993.3|69983.5|69976.6|69965.4|413
1727412000000|2024-09-27 04:40:00|69992.1|69980.1|69986.4|69980.4|70001.4|69990.4|69986.1|69975.4|356
1727412300000|2024-09-27 04:45:00|69986.6|69980.6|69994.9|69982.9|70000.3|69988.9|69986.1|69978.9|400
1727412600000|2024-09-27 04:50:00|69994.8|69982.8|69997.2|69991.2|69999|69991.3|69989.4|69982.4|463
1727412900000|2024-09-27 04:55:00|69997.6|69991.6|70002.7|69996.7|70009.2|69999.7|69997.1|69987.8|482
1727413200000|2024-09-27 05:00:00|70002.2|69996.2|70008.4|70002.4|70014.6|70005.4|69992|69986|533
1727413500000|2024-09-27 05:05:00|70008.5|70002.5|70010.8|69998.8|70013.9|70002.8|69997.7|69986.1|513
1727413800000|2024-09-27 05:10:00|70010.9|69998.9|70014.5|70008.5|70024.2|70012.2|69994.1|69982.1|642
1727414100000|2024-09-27 05:15:00|70014.6|70008.6|70034.8|70022.8|70036.8|70024.8|70012.2|70001.6|612
1727414400000|2024-09-27 05:20:00|70034.9|70022.9|70036.4|70030.4|70044.8|70035.1|70030.4|70018.4|654
1727414700000|2024-09-27 05:25:00|70036.5|70030.5|70023.3|70011.3|70036.6|70030.6|70018|70006|584
1727415000000|2024-09-27 05:30:00|70023.2|70011.2|70027.1|70015.1|70034.7|70023|70008.3|69996.3|670
1727415300000|2024-09-27 05:35:00|70027|70015|70038.2|70026.2|70043.4|70031.4|70026.9|70015|589
1727415600000|2024-09-27 05:40:00|70038.1|70026.1|70037.6|70025.6|70049.1|70038.8|70031.6|70022.7|589
1727415900000|2024-09-27 05:45:00|70036.7|70024.7|70029.3|70017.3|70038.7|70026.7|70022.7|70010.7|563
1727416200000|2024-09-27 05:50:00|70028.8|70016.8|70005.5|69999.5|70031.7|70019.7|70004.6|69995.9|495
1727416500000|2024-09-27 05:55:00|70005.4|69999.4|69978.7|69966.7|70005.9|69999.5|69976.6|69966|700
1727416800000|2024-09-27 06:00:00|69978.5|69966.5|69999|69987|69999.6|69987.6|69971.2|69959.2|737
1727417100000|2024-09-27 06:05:00|69999.2|69987.2|69998.1|69992.1|70005.4|69996.2|69992.3|69981.8|595
1727417400000|2024-09-27 06:10:00|69998.5|69992.5|69999|69987|70006.8|69994.8|69989.5|69980.2|583
1727417700000|2024-09-27 06:15:00|69998.5|69986.5|69995.7|69983.7|70007.9|69998.9|69986.7|69977.8|599
1727418000000|2024-09-27 06:20:00|69995.9|69983.9|69967.9|69955.9|70009.8|70003.8|69937.5|69925.5|870
1727418300000|2024-09-27 06:25:00|69972.3|69960.3|69985.7|69973.7|69985.8|69975.2|69943.5|69931.5|1046
1727418600000|2024-09-27 06:30:00|69986.1|69974.1|69926.4|69920.4|69986.1|69974.1|69921.5|69910.3|966
1727418900000|2024-09-27 06:35:00|69926.6|69920.6|69938.1|69926.1|69957|69945|69907.8|69895.8|898
1727419200000|2024-09-27 06:40:00|69938|69926|69934.7|69922.7|69951.9|69939.9|69926.1|69914.1|882
1727419500000|2024-09-27 06:45:00|69941.1|69929.1|69938.3|69926.3|69956.2|69944.2|69934.4|69925.1|995
1727419800000|2024-09-27 06:50:00|69938.2|69926.2|69936.2|69930.2|69946.4|69937|69932.2|69925.8|714
1727420100000|2024-09-27 06:55:00|69936.3|69930.3|69948.4|69936.4|69956.6|69950.6|69931.5|69922.4|769
1727420400000|2024-09-27 07:00:00|69948.8|69936.8|69952.9|69940.9|69960.7|69953.6|69945.8|69933.8|754
1727420700000|2024-09-27 07:05:00|69955.7|69943.7|69954.1|69948.1|69967.5|69961.5|69944.8|69935|838
1727421000000|2024-09-27 07:10:00|69954.2|69948.2|69966.6|69954.6|69995.1|69985.9|69953.8|69947.8|776
1727421300000|2024-09-27 07:15:00|69966.3|69954.3|69956|69950|69974.6|69962.6|69949.7|69939|768
1727421600000|2024-09-27 07:20:00|69956.2|69950.2|69961.1|69955.1|69962.3|69956.3|69947|69941|678
1727421900000|2024-09-27 07:25:00|69958.9|69952.9|69951.8|69945.8|69975.3|69969.3|69951.4|69942.2|707
1727422200000|2024-09-27 07:30:00|69951.9|69945.9|69951.1|69945.1|69966.7|69955.7|69946.9|69937.5|694
1727422500000|2024-09-27 07:35:00|69951.7|69945.7|69956|69950|69956.7|69950.6|69943.4|69936.9|605
1727422800000|2024-09-27 07:40:00|69956.1|69950.1|69949|69943|69961|69952.3|69943.9|69937.9|558
1727423100000|2024-09-27 07:45:00|69949.1|69943.1|69946.8|69940.8|69954|69945.4|69939|69933|582
1727423400000|2024-09-27 07:50:00|69946.5|69940.5|69944.8|69932.8|69949.3|69942.4|69939.5|69931.4|422
1727423700000|2024-09-27 07:55:00|69940.8|69934.8|69929.1|69923.1|69943.7|69937.7|69928|69922|538
1727424000000|2024-09-27 08:00:00|69928.9|69922.9|69930.7|69924.7|69940.4|69934.4|69927.7|69921.7|653
1727424300000|2024-09-27 08:05:00|69930.6|69924.6|69933.8|69927.8|69944.4|69935.7|69919.8|69910.9|626
1727424600000|2024-09-27 08:10:00|69933.7|69927.7|69895.1|69883.1|69934.8|69928|69878.9|69867.7|684
1727424900000|2024-09-27 08:15:00|69894.6|69882.6|69892.4|69880.4|69896.3|69890.3|69876|69867.3|580
1727425200000|2024-09-27 08:20:00|69892.3|69880.3|69889.3|69877.3|69904|69892|69866.1|69856.9|786
1727425500000|2024-09-27 08:25:00|69888.1|69876.1|69891.1|69885.1|69895.2|69886.1|69878.1|69872.1|706
1727425800000|2024-09-27 08:30:00|69891|69885|69928.5|69916.5|69933.4|69921.4|69881.2|69873.2|672
1727426100000|2024-09-27 08:35:00|69928.4|69916.4|69916.1|69910.1|69935.6|69923.6|69914.6|69907.9|574
1727426400000|2024-09-27 08:40:00|69916|69910|69912|69900|69926.3|69914.3|69899.5|69887.5|634
1727426700000|2024-09-27 08:45:00|69911.7|69899.7|69919.5|69907.5|69921|69910.4|69907.9|69895.9|591
1727427000000|2024-09-27 08:50:00|69919.6|69907.6|69914.4|69908.4|69922.7|69910.7|69901.4|69891.8|537
1727427300000|2024-09-27 08:55:00|69914.3|69908.3|69904.2|69898.2|69922.7|69916.7|69901.7|69892.5|618
1727427600000|2024-09-27 09:00:00|69902.7|69896.7|69899.7|69893.7|69902.8|69896.8|69889.5|69881.1|478
1727427900000|2024-09-27 09:05:00|69899.4|69893.4|69896.2|69890.2|69912.7|69906.7|69885.2|69879.2|583
1727428200000|2024-09-27 09:10:00|69896.5|69890.5|69877.9|69871.9|69917.7|69911.7|69877.8|69871.8|560
1727428500000|2024-09-27 09:15:00|69877.7|69871.7|69891.7|69885.7|69894.4|69888.4|69872.7|69864.4|641
1727428800000|2024-09-27 09:20:00|69891.6|69885.6|69893.2|69881.2|69908.7|69898.1|69888.9|69881.2|623
1727429100000|2024-09-27 09:25:00|69893.3|69881.3|69894|69888|69902.8|69896.8|69889.6|69881.2|576
1727429400000|2024-09-27 09:30:00|69894.1|69888.1|69882.4|69876.4|69901.6|69895.6|69880.5|69874.5|559
1727429700000|2024-09-27 09:35:00|69882.8|69876.8|69875.3|69869.3|69889.8|69883.8|69871.8|69865.8|478
1727430000000|2024-09-27 09:40:00|69875.2|69869.2|69898.8|69892.8|69901|69895|69872.3|69866.3|598
1727430300000|2024-09-27 09:45:00|69898.9|69892.9|69887.4|69881.4|69898.9|69892.9|69883.5|69875.8|469
1727430600000|2024-09-27 09:50:00|69887.6|69881.6|69890.1|69878.1|69896.1|69888.5|69884|69874.1|439
1727430900000|2024-09-27 09:55:00|69889.9|69877.9|69866.2|69854.2|69890|69883.5|69859.9|69851.8|481
1727431200000|2024-09-27 10:00:00|69865.7|69853.7|69868.4|69856.4|69873.7|69863.5|69839.1|69829.4|578
1727431500000|2024-09-27 10:05:00|69868.3|69856.3|69871.8|69865.8|69879.9|69873.9|69861.1|69851.2|456
1727431800000|2024-09-27 10:10:00|69871.9|69865.9|69878.7|69872.7|69880.7|69874.1|69864.7|69852.7|386
1727432100000|2024-09-27 10:15:00|69880.7|69874.7|69883.4|69877.4|69892.1|69886.1|69880.7|69873.9|429
1727432400000|2024-09-27 10:20:00|69882.7|69876.7|69885.8|69879.8|69889.7|69883.7|69877.2|69871.2|368
1727432700000|2024-09-27 10:25:00|69885.9|69879.9|69875.4|69869.4|69894|69888|69874.8|69868.8|439
1727433000000|2024-09-27 10:30:00|69875.3|69869.3|69873.2|69867.2|69876.6|69870.6|69870.5|69864.5|425
1727433300000|2024-09-27 10:35:00|69873.3|69867.3|69878.5|69866.5|69878.9|69868|69863|69857|423
1727433600000|2024-09-27 10:40:00|69878.6|69866.6|69884.7|69878.7|69885.6|69879.6|69873.4|69866.6|389
1727433900000|2024-09-27 10:45:00|69884.6|69878.6|69881|69875|69888.5|69882.5|69878.1|69872.1|320
1727434200000|2024-09-27 10:50:00|69881.1|69875.1|69874.3|69868.3|69884.4|69878.4|69871.6|69865.6|349
1727434500000|2024-09-27 10:55:00|69873.9|69867.9|69872.6|69866.6|69883.3|69877.3|69870.9|69864.9|413
1727434800000|2024-09-27 11:00:00|69872.9|69866.9|69871.3|69859.3|69878.1|69872.1|69866.9|69858.2|483
1727435100000|2024-09-27 11:05:00|69871.2|69859.2|69830.4|69824.4|69871.6|69862.1|69830.2|69824.2|507
1727435400000|2024-09-27 11:10:00|69830.3|69824.3|69823.6|69817.6|69834|69825.5|69819|69809.9|470
1727435700000|2024-09-27 11:15:00|69823.7|69817.7|69832.2|69826.2|69836.4|69830.4|69816.9|69808.3|423
1727436000000|2024-09-27 11:20:00|69832.8|69826.8|69809.6|69803.6|69836.9|69826.8|69801.1|69795.1|536
1727436300000|2024-09-27 11:25:00|69809.5|69803.5|69830.5|69818.5|69830.8|69819|69805.3|69798.7|442
1727436600000|2024-09-27 11:30:00|69831.6|69819.6|69837.2|69825.2|69838|69828.6|69823.4|69814.3|496
1727436900000|2024-09-27 11:35:00|69837.3|69825.3|69848.1|69836.1|69849|69837|69837.3|69825.3|376
1727437200000|2024-09-27 11:40:00|69848|69836|69837.3|69831.3|69854.6|69842.6|69836.3|69829.7|393
1727437500000|2024-09-27 11:45:00|69836.4|69830.4|69833.4|69827.4|69842.9|69836.9|69830.8|69822.1|387
1727437800000|2024-09-27 11:50:00|69833.6|69827.6|69841.4|69829.4|69847.7|69835.7|69832.1|69824.1|389
1727438100000|2024-09-27 11:55:00|69841.5|69829.5|69851.9|69845.9|69852.9|69846.9|69837.2|69825.2|498
1727438400000|2024-09-27 12:00:00|69852|69846|69862.6|69850.6|69868.6|69856.6|69850.6|69844.6|453
1727438700000|2024-09-27 12:05:00|69862.2|69850.2|69861|69855|69870.2|69862.9|69854.6|69847.5|476
1727439000000|2024-09-27 12:10:00|69860.8|69854.8|69859.5|69853.5|69864.6|69858.4|69855.9|69847.6|425
1727439300000|2024-09-27 12:15:00|69859.8|69853.8|69876.2|69870.2|69879|69873|69859.5|69852.5|450
1727439600000|2024-09-27 12:20:00|69876.1|69870.1|69889.6|69883.6|69890.1|69884.1|69874.2|69868.2|452
1727439900000|2024-09-27 12:25:00|69889.5|69883.5|69890.9|69856.4|69893.3|69885|69876.7|69856.4|465
1727440200000|2024-09-27 12:30:00|69900.7|69849.7|69862.1|69850.1|69900.7|69862.4|69823.8|69811.8|920
1727440500000|2024-09-27 12:35:00|69862.2|69850.2|69853.4|69841.4|69868|69856|69838.2|69826.2|845
1727440800000|2024-09-27 12:40:00|69852.6|69840.6|69829.2|69817.2|69867.9|69855.9|69829.1|69817.1|812
1727441100000|2024-09-27 12:45:00|69829.3|69817.3|69836|69824|69839.2|69827.2|69815.4|69808.4|759
1727441400000|2024-09-27 12:50:00|69836.2|69824.2|69819.7|69807.7|69842.7|69830.7|69816.8|69804.8|700
1727441700000|2024-09-27 12:55:00|69819.6|69807.6|69807.2|69795.2|69830.5|69818.5|69802.7|69790.7|726
1727442000000|2024-09-27 13:00:00|69807.3|69795.3|69828.9|69816.9|69840.1|69828.1|69807.3|69795.3|889
1727442300000|2024-09-27 13:05:00|69828.7|69816.7|69817.2|69811.2|69831.7|69819.7|69809.1|69797.1|669
1727442600000|2024-09-27 13:10:00|69816.3|69810.3|69829|69823|69836|69830|69807.8|69799.2|628
1727442900000|2024-09-27 13:15:00|69828.3|69822.3|69831.9|69825.9|69833.1|69827|69819.2|69808.3|569
1727443200000|2024-09-27 13:20:00|69831.8|69825.8|69840.7|69834.7|69844|69838|69831|69822.9|550
1727443500000|2024-09-27 13:25:00|69840.8|69834.8|69845.3|69833.3|69850|69841.4|69838.8|69832.8|510
1727443800000|2024-09-27 13:30:00|69844.9|69832.9|69818.9|69812.9|69848.3|69842.3|69818.4|69812.4|659
1727444100000|2024-09-27 13:35:00|69819.2|69813.2|69829.9|69823.9|69830.9|69824.9|69818.9|69812.9|652
1727444400000|2024-09-27 13:40:00|69830.1|69824.1|69824.9|69818.9|69834|69828|69822.4|69816.4|666
1727444700000|2024-09-27 13:45:00|69824.8|69818.8|69822.7|69816.7|69833.7|69824|69817.1|69805.7|669
1727445000000|2024-09-27 13:50:00|69822.1|69816.1|69813.4|69807.4|69824.5|69816.1|69810.8|69803.6|532
1727445300000|2024-09-27 13:55:00|69813.5|69807.5|69826.7|69814.7|69834.4|69822.4|69809.3|69803.3|598
1727445600000|2024-09-27 14:00:00|69826.6|69814.6|69818.4|69812.4|69838|69826|69817.3|69809.6|579
1727445900000|2024-09-27 14:05:00|69818.5|69812.5|69789.3|69783.3|69818.6|69812.6|69784.9|69778.9|585
1727446200000|2024-09-27 14:10:00|69789.7|69783.7|69795|69783|69806.4|69800.4|69788.7|69782.7|596
1727446500000|2024-09-27 14:15:00|69794.9|69782.9|69784.1|69772.1|69795.3|69783.3|69773.1|69767.1|656
1727446800000|2024-09-27 14:20:00|69783|69771|69814.7|69802.7|69815.6|69807.7|69777.7|69771|589
1727447100000|2024-09-27 14:25:00|69814.6|69802.6|69803.2|69797.2|69833.4|69825.4|69802.3|69796.3|808
1727447400000|2024-09-27 14:30:00|69803.1|69797.1|69793.2|69781.2|69811.2|69805.2|69790|69781|700
1727447700000|2024-09-27 14:35:00|69792.2|69780.2|69801|69795|69805.3|69799.3|69781.3|69774.7|606
1727448000000|2024-09-27 14:40:00|69801.2|69795.2|69787|69781|69801.6|69795.6|69783|69777|579
1727448300000|2024-09-27 14:45:00|69786.8|69780.8|69799.4|69793.4|69800.4|69794.4|69777.9|69771.9|661
1727448600000|2024-09-27 14:50:00|69799.8|69793.8|69776.6|69770.6|69800.8|69794.8|69775.2|69769.2|726
1727448900000|2024-09-27 14:55:00|69776.7|69770.7|69804|69798|69804.2|69798.2|69774.2|69768.2|775
1727449200000|2024-09-27 15:00:00|69804.6|69798.6|69826.2|69820.2|69837.4|69830.2|69804.6|69798.6|791
1727449500000|2024-09-27 15:05:00|69826.3|69820.3|69835.6|69823.6|69841.6|69829.6|69823.9|69817.2|714
1727449800000|2024-09-27 15:10:00|69835.8|69823.8|69841.4|69835.4|69842.5|69836.5|69830.4|69821.2|626
1727450100000|2024-09-27 15:15:00|69842.5|69836.5|69859.2|69847.2|69861.5|69851.4|69837.1|69831.1|622
1727450400000|2024-09-27 15:20:00|69859.4|69847.4|69864.9|69852.9|69864.9|69858.5|69852.4|69840.4|599
1727450700000|2024-09-27 15:25:00|69864.8|69852.8|69854.3|69848.3|69869.3|69863.3|69850.6|69844.6|575
1727451000000|2024-09-27 15:30:00|69854.7|69848.7|69844.8|69838.8|69854.7|69848.7|69837.9|69831.9|578
1727451300000|2024-09-27 15:35:00|69844.7|69838.7|69847.7|69841.7|69855.5|69849.5|69839.7|69830.6|488
1727451600000|2024-09-27 15:40:00|69847.6|69841.6|69841.9|69835.9|69850.2|69844.2|69831.2|69825.2|504
1727451900000|2024-09-27 15:45:00|69841.7|69835.7|69845.9|69839.9|69851.1|69845.1|69839.7|69832.2|500
1727452200000|2024-09-27 15:50:00|69845.8|69839.8|69850|69844|69859.4|69853.4|69839|69829.8|601
1727452500000|2024-09-27 15:55:00|69849.9|69843.9|69852.5|69846.5|69858.9|69852.9|69845.8|69839.8|618
1727452800000|2024-09-27 16:00:00|69852.8|69846.8|69851.8|69845.8|69858.3|69852.3|69849.9|69843.9|592
1727453100000|2024-09-27 16:05:00|69852|69846|69840.1|69828.1|69852.8|69846.8|69833.9|69826.8|529
1727453400000|2024-09-27 16:10:00|69836.3|69830.3|69831.8|69825.8|69842.2|69836.2|69828.1|69822.1|624
1727453700000|2024-09-27 16:15:00|69831.6|69825.6|69838.7|69832.7|69845.3|69834.6|69829.6|69823.6|638
1727454000000|2024-09-27 16:20:00|69838.1|69832.1|69843.1|69837.1|69844.6|69838.6|69834.1|69825.1|542
1727454300000|2024-09-27 16:25:00|69842.9|69836.9|69834.9|69828.9|69843|69837|69830.7|69821.8|579
1727454600000|2024-09-27 16:30:00|69834.7|69828.7|69828|69822|69834.7|69828.7|69822.3|69816.3|536
1727454900000|2024-09-27 16:35:00|69828.1|69822.1|69827.8|69821.8|69829.8|69823.8|69820.6|69814.6|488
1727455200000|2024-09-27 16:40:00|69827.7|69821.7|69824.9|69818.9|69828.1|69822.1|69817.8|69811.8|552
1727455500000|2024-09-27 16:45:00|69823.9|69817.9|69820.8|69814.8|69827.3|69821.3|69819|69813|418
1727455800000|2024-09-27 16:50:00|69819.9|69813.9|69815.6|69803.6|69823.7|69815.5|69815.4|69803.4|391
1727456100000|2024-09-27 16:55:00|69815.7|69803.7|69813.8|69807.8|69815.7|69808.4|69808.2|69800.3|506
1727456400000|2024-09-27 17:00:00|69813.6|69807.6|69821|69815|69821|69815|69811.5|69805.5|534
1727456700000|2024-09-27 17:05:00|69821.3|69815.3|69816.2|69804.2|69821.5|69815.5|69813.3|69802.8|472
1727457000000|2024-09-27 17:10:00|69816|69804|69813.7|69801.7|69818.5|69806.5|69808.5|69799.2|522
1727457300000|2024-09-27 17:15:00|69811.3|69805.3|69797.1|69791.1|69815.3|69805.5|69797.1|69791.1|472
1727457600000|2024-09-27 17:20:00|69797.2|69791.2|69801.1|69795.1|69803.3|69797.3|69792.9|69786.4|430
1727457900000|2024-09-27 17:25:00|69800.6|69794.6|69800.9|69794.9|69804.9|69798.9|69794.8|69788.8|490
1727458200000|2024-09-27 17:30:00|69800.8|69794.8|69803|69791|69806.9|69795.6|69798.1|69789.7|401
1727458500000|2024-09-27 17:35:00|69803.1|69791.1|69805.8|69793.8|69806.7|69795.9|69800|69790|367
1727458800000|2024-09-27 17:40:00|69806|69794|69807.4|69795.4|69808.9|69799.1|69803.3|69791.3|433
1727459100000|2024-09-27 17:45:00|69807.6|69795.6|69802.9|69790.9|69808.8|69799.1|69801.5|69789.5|446
1727459400000|2024-09-27 17:50:00|69802.5|69790.5|69798.9|69786.9|69804.3|69792.3|69793.4|69784.4|503
1727459700000|2024-09-27 17:55:00|69798.8|69786.8|69798.8|69792.8|69800.3|69794.3|69793.8|69783.7|474
1727460000000|2024-09-27 18:00:00|69798.7|69792.7|69799.4|69787.4|69801.9|69795.9|69795.3|69785.8|524
1727460300000|2024-09-27 18:05:00|69798.9|69786.9|69799|69787|69799.9|69790.4|69795.4|69784.3|444
1727460600000|2024-09-27 18:10:00|69798.8|69786.8|69794.4|69788.4|69799|69788.5|69794.3|69784.3|371
1727460900000|2024-09-27 18:15:00|69793.9|69787.9|69794.6|69788.6|69798.6|69792.6|69793.9|69787.9|458
1727461200000|2024-09-27 18:20:00|69794.4|69788.4|69793.7|69787.7|69795.1|69789.1|69793.4|69787.4|391
1727461500000|2024-09-27 18:25:00|69793.6|69787.6|69796.6|69790.6|69799.7|69793.1|69793.3|69787.3|522
1727461800000|2024-09-27 18:30:00|69796.5|69790.5|69797|69791|69802.5|69792.1|69794.4|69785.6|419
1727462100000|2024-09-27 18:35:00|69796.9|69790.9|69797.9|69785.9|69804|69793.9|69794.2|69784.5|452
1727462400000|2024-09-27 18:40:00|69797.8|69785.8|69803.8|69797.8|69804.1|69798.1|69794.4|69785.7|411
1727462700000|2024-09-27 18:45:00|69803.6|69797.6|69802.3|69796.3|69806.6|69800.6|69802.1|69796.1|374
1727463000000|2024-09-27 18:50:00|69802.4|69796.4|69812.2|69806.2|69812.8|69806.8|69801.2|69795.2|429
1727463300000|2024-09-27 18:55:00|69812.3|69806.3|69816.8|69810.8|69817.6|69811.6|69810.8|69804.8|529
1727463600000|2024-09-27 19:00:00|69817.4|69811.4|69817.8|69811.8|69821.7|69815.7|69817|69811|611
1727463900000|2024-09-27 19:05:00|69817.7|69811.7|69806.2|69800.2|69818.7|69812.7|69805.8|69799.8|525
1727464200000|2024-09-27 19:10:00|69806.3|69800.3|69809.6|69803.6|69811.4|69805.4|69806.2|69800.2|483
1727464500000|2024-09-27 19:15:00|69809.4|69803.4|69812|69806|69812.5|69806.5|69808.3|69802.3|507
1727464800000|2024-09-27 19:20:00|69812.1|69806.1|69806.6|69800.6|69812.2|69806.2|69806.4|69800.4|546
1727465100000|2024-09-27 19:25:00|69806.5|69800.5|69807.7|69801.7|69808.1|69802.1|69806.5|69800.5|531
1727465400000|2024-09-27 19:30:00|69807.3|69801.3|69804.7|69798.7|69810.2|69801.8|69802.5|69796.5|590
1727465700000|2024-09-27 19:35:00|69804.6|69798.6|69804.5|69798.5|69806.6|69800.6|69802.4|69796.4|407
1727466000000|2024-09-27 19:40:00|69804.1|69798.1|69805.3|69799.3|69805.5|69799.5|69803.4|69797.4|420
1727466300000|2024-09-27 19:45:00|69805|69799|69805.1|69799.1|69805.6|69799.6|69802.7|69796.7|315
1727466600000|2024-09-27 19:50:00|69805.3|69799.3|69813.4|69801.4|69814.1|69804.8|69804.5|69798.5|370
1727466900000|2024-09-27 19:55:00|69813.5|69801.5|69805.8|69799.8|69815|69803.6|69805.8|69797.3|569
1727467200000|2024-09-27 20:00:00|69805.6|69799.6|69806.2|69794.2|69811.5|69799.6|69805.2|69793.2|685
1727467500000|2024-09-27 20:05:00|69806.3|69794.3|69814.5|69802.5|69815.6|69803.6|69805.2|69793.2|282
1727467800000|2024-09-27 20:10:00|69814.4|69802.4|69814.1|69802.1|69817.5|69805.5|69812.9|69800.9|513
1727468100000|2024-09-27 20:15:00|69814.2|69802.2|69811.1|69799.1|69815|69804|69808.6|69796.6|676
1727468400000|2024-09-27 20:20:00|69811|69799|69810.6|69798.6|69811.9|69799.9|69807.7|69795.7|703
1727468700000|2024-09-27 20:25:00|69810.9|69798.9|69812.2|69800.2|69812.9|69800.9|69809.7|69797.7|516
1727469000000|2024-09-27 20:30:00|69812.3|69800.3|69804.1|69792.1|69813.1|69801.1|69802.9|69790.9|622
1727469300000|2024-09-27 20:35:00|69804.2|69792.2|69808.6|69796.6|69810.2|69798.2|69803.4|69791.4|789
1727469600000|2024-09-27 20:40:00|69808.7|69796.7|69812.3|69800.3|69812.5|69800.5|69806.8|69794.8|709
1727469900000|2024-09-27 20:45:00|69812.2|69800.2|69821.8|69809.8|69822.9|69810.9|69811.7|69799.7|824
1727470200000|2024-09-27 20:50:00|69823.2|69811.2|69823.4|69811.4|69825|69813|69814.9|69802.9|930
1727470500000|2024-09-27 20:55:00|69823.9|69811.9|69820.5|69808.5|69831.4|69819.4|69814.6|69802.6|748
1727640000000|2024-09-29 20:00:00|69802|69788|69797.9|69783.9|69802|69788|69797.9|69783.9|9
1727640300000|2024-09-29 20:05:00|69797.8|69783.8|69800.9|69786.9|69800.9|69786.9|69797.7|69783.7|6
1727640600000|2024-09-29 20:10:00|69797.7|69783.7|69800|69786|69800|69786|69797.7|69783.7|2
1727640900000|2024-09-29 20:15:00|69800.8|69786.8|69800.8|69786.8|69800.8|69786.8|69800.8|69786.8|1
1727641200000|2024-09-29 20:20:00|69797.7|69783.7|69797.7|69783.7|69797.7|69783.7|69797.7|69783.7|1
1727641500000|2024-09-29 20:25:00|69800.8|69786.8|69801|69787|69801|69787|69800.8|69786.8|2
1727642100000|2024-09-29 20:35:00|69842.6|69732.4|69801|69787|69842.6|69787|69801|69732.4|2
1727642400000|2024-09-29 20:40:00|69797.8|69783.8|69797.8|69783.8|69797.8|69783.8|69797.8|69783.8|1
1727642700000|2024-09-29 20:45:00|69801|69787|69801|69787|69801|69787|69801|69787|1
1727643300000|2024-09-29 20:55:00|69832.4|69744.7|69832.6|69744.7|69832.6|69787.2|69801.2|69744.7|4
1727643600000|2024-09-29 21:00:00|69801.2|69787.2|69800.2|69788.2|69801.2|69788.2|69800.2|69787.2|2
1727643900000|2024-09-29 21:05:00|69807.6|69795.6|69849.4|69730.4|69849.4|69795.6|69800.3|69730.4|11
1727644200000|2024-09-29 21:10:00|69849.3|69730.3|69846.6|69727.6|69849.4|69730.4|69846.5|69727.5|6
1727644500000|2024-09-29 21:15:00|69847|69728|69847.6|69728.6|69847.6|69728.6|69847|69728|3
1727645100000|2024-09-29 21:25:00|69847.5|69728.5|69835.6|69753|69849|69771.3|69820.5|69728.5|8
1727645400000|2024-09-29 21:30:00|69833.7|69747.6|69815.4|69776.5|69836.3|69782.1|69794.1|69747.6|116
1727645700000|2024-09-29 21:35:00|69816.9|69774.8|69828.8|69760|69832.8|69790.2|69801.1|69755.8|124
1727646000000|2024-09-29 21:40:00|69827.9|69762|69829|69763.6|69829|69792.4|69800.9|69760.1|57
1727646300000|2024-09-29 21:45:00|69804.4|69792.4|69814.4|69776.9|69829.3|69792.5|69804.3|69763.2|69
1727646600000|2024-09-29 21:50:00|69819.9|69764.7|69821.3|69769.2|69821.9|69777.3|69814.4|69764.7|42
1727646900000|2024-09-29 21:55:00|69821.4|69769.1|69821.6|69768.9|69821.6|69790|69802|69768.9|32
1727647200000|2024-09-29 22:00:00|69816.4|69776.5|69823.6|69766.9|69824.9|69776.5|69816.4|69765.1|114
1727647500000|2024-09-29 22:05:00|69820.4|69767.2|69823.4|69767|69824.3|69774.1|69816.7|69766.3|45
1727647800000|2024-09-29 22:10:00|69823.3|69767.1|69816.3|69774.1|69825.8|69777.3|69815.1|69765.8|68
1727648100000|2024-09-29 22:15:00|69809|69775|69805.7|69775.6|69809.7|69788.2|69800.2|69772.9|107
1727648400000|2024-09-29 22:20:00|69806|69774.6|69808.1|69776.5|69809.1|69785.5|69796.2|69774.4|169
1727648700000|2024-09-29 22:25:00|69806.5|69776.1|69798.2|69786.2|69807|69786.6|69795.2|69773|97
1727649000000|2024-09-29 22:30:00|69798.3|69786.3|69797.2|69785.2|69808.1|69786.4|69797|69776.5|56
1727649300000|2024-09-29 22:35:00|69807.9|69777.2|69807.6|69776.5|69807.9|69787|69797.8|69776.4|48
1727649600000|2024-09-29 22:40:00|69797.9|69785.9|69798|69786|69807.9|69786.8|69797.2|69776.4|39
1727649900000|2024-09-29 22:45:00|69798.3|69786.3|69797.5|69785.5|69808.5|69786.6|69796.9|69775.2|87
1727650200000|2024-09-29 22:50:00|69797.7|69785.7|69797.9|69785.9|69798.2|69786.2|69797.4|69785.4|92
1727650500000|2024-09-29 22:55:00|69798|69786|69799.5|69787.5|69800.9|69788.9|69794.2|69782.2|146
1727650800000|2024-09-29 23:00:00|69799.1|69787.1|69798.6|69786.6|69816.1|69795.2|69796|69782.3|168
1727651100000|2024-09-29 23:05:00|69798.9|69786.9|69805.1|69793.1|69805.5|69793.5|69798.1|69786.1|112
1727651400000|2024-09-29 23:10:00|69805.7|69793.7|69813.9|69801.9|69827.8|69803.8|69803.9|69791.9|72
1727651700000|2024-09-29 23:15:00|69813.8|69801.8|69813.9|69801.9|69815.1|69803.1|69813|69801|92
1727652000000|2024-09-29 23:20:00|69813.8|69801.8|69821.2|69809.2|69821.2|69809.2|69811.7|69799.7|128
1727652300000|2024-09-29 23:25:00|69821.1|69809.1|69812.9|69800.9|69822|69810|69809.9|69797.9|195
1727652600000|2024-09-29 23:30:00|69812.8|69800.8|69797.7|69785.7|69812.8|69800.8|69796.8|69784.8|174
1727652900000|2024-09-29 23:35:00|69797.6|69785.6|69795.1|69783.1|69798.8|69786.8|69789.4|69777.4|271
1727653200000|2024-09-29 23:40:00|69795|69783|69800|69788|69802.1|69790.1|69795|69783|196
1727653500000|2024-09-29 23:45:00|69799.9|69787.9|69803.6|69791.6|69805.5|69793.5|69797.2|69785.2|427
1727653800000|2024-09-29 23:50:00|69803.3|69791.3|69797.2|69785.2|69808.6|69796.6|69796.8|69784.8|704
1727654100000|2024-09-29 23:55:00|69797.3|69785.3|69782.5|69770.5|69798.9|69786.9|69773.8|69761.8|353
1727654400000|2024-09-30 00:00:00|69782|69770|69773.2|69761.2|69788.3|69776.3|69772|69760|404
1727654700000|2024-09-30 00:05:00|69773.1|69761.1|69773.6|69761.6|69775.2|69763.2|69770.6|69758.6|189
1727655000000|2024-09-30 00:10:00|69773.7|69761.7|69779.2|69767.2|69779.4|69767.4|69772.2|69760.2|145
1727655300000|2024-09-30 00:15:00|69779.1|69767.1|69756.5|69744.5|69779.2|69767.2|69754.5|69742.5|316
1727655600000|2024-09-30 00:20:00|69756.2|69744.2|69756.2|69744.2|69770|69758|69753.3|69741.3|370
1727655900000|2024-09-30 00:25:00|69756.3|69744.3|69752|69740|69762.8|69750.8|69751.2|69739.2|298
1727656200000|2024-09-30 00:30:00|69752.1|69740.1|69752.6|69740.6|69758.3|69746.3|69743.9|69731.9|362
1727656500000|2024-09-30 00:35:00|69752.5|69740.5|69744.6|69732.6|69756.9|69744.9|69742.4|69731.8|414
1727656800000|2024-09-30 00:40:00|69744.5|69732.5|69745.2|69733.2|69757.9|69745.9|69741.7|69729.7|350
1727657100000|2024-09-30 00:45:00|69745.3|69733.3|69757.4|69745.4|69760.2|69748.2|69744.4|69732.4|385
1727657400000|2024-09-30 00:50:00|69757.5|69745.5|69744.6|69732.6|69759.5|69747.5|69741.1|69729.1|510
1727657700000|2024-09-30 00:55:00|69744.7|69732.7|69768.4|69756.4|69774.1|69762.1|69744.2|69732.2|539
1727658000000|2024-09-30 01:00:00|69767.7|69755.7|69758.4|69746.4|69779.5|69767.5|69752.3|69740.3|715
1727658300000|2024-09-30 01:05:00|69758.1|69746.1|69777.5|69765.5|69777.5|69765.5|69758|69746|554
1727658600000|2024-09-30 01:10:00|69777.7|69765.7|69807.2|69795.2|69810.5|69798.5|69776.6|69764.6|665
1727658900000|2024-09-30 01:15:00|69807.1|69795.1|69781.3|69769.3|69810.9|69798.9|69775.7|69763.7|607
1727659200000|2024-09-30 01:20:00|69781.2|69769.2|69772.8|69760.8|69788.4|69776.4|69769.1|69757.1|539
1727659500000|2024-09-30 01:25:00|69772.9|69760.9|69781.3|69769.3|69793.1|69781.1|69770.6|69758.6|545
1727659800000|2024-09-30 01:30:00|69779.9|69767.9|69841|69829|69873.8|69861|69775.6|69763.6|876
1727660100000|2024-09-30 01:35:00|69841.3|69829.3|69842.6|69830.6|69853.6|69841.6|69821.9|69809.9|742
1727660400000|2024-09-30 01:40:00|69842.4|69830.4|69892.1|69880.1|69892.4|69880.4|69839.3|69827.3|688
1727660700000|2024-09-30 01:45:00|69892|69880|69897.8|69885.8|69901.2|69889.2|69871.2|69859.2|790
1727661000000|2024-09-30 01:50:00|69898.3|69886.3|69895|69883|69905.2|69893.2|69890.9|69878.9|681
1727661300000|2024-09-30 01:55:00|69895.1|69883.1|69915.4|69909.4|69926.5|69914.5|69879.2|69868.7|821
1727661600000|2024-09-30 02:00:00|69919.2|69907.2|69930.7|69924.7|69935.6|69925.8|69905.1|69897|661
1727661900000|2024-09-30 02:05:00|69930.8|69924.8|69898.9|69892.9|69931.2|69925.2|69889.4|69877.4|668
1727662200000|2024-09-30 02:10:00|69899|69893|69933.1|69921.1|69933.1|69922.3|69896.7|69890.7|648
1727662500000|2024-09-30 02:15:00|69933.2|69921.2|69935.7|69923.7|69952.2|69940.2|69922.6|69914.8|645
1727662800000|2024-09-30 02:20:00|69935.8|69923.8|69952.7|69940.7|69953.1|69941.1|69932.1|69920.1|556
1727663100000|2024-09-30 02:25:00|69952.6|69940.6|69950|69944|69958.3|69948.6|69938.1|69926.1|513
1727663400000|2024-09-30 02:30:00|69949.3|69943.3|69949.8|69943.8|69958|69948.8|69934.9|69926.3|587
1727663700000|2024-09-30 02:35:00|69950.1|69944.1|69948.6|69936.6|69965.3|69953.3|69943.7|69933.3|583
1727664000000|2024-09-30 02:40:00|69948.5|69936.5|69956|69944|69963.8|69951.8|69939.2|69927.2|575
1727664300000|2024-09-30 02:45:00|69955.8|69943.8|69959.3|69947.3|69961.3|69949.3|69941.8|69932.7|472
1727664600000|2024-09-30 02:50:00|69958.3|69946.3|69957.3|69945.3|69968.3|69956.3|69950.9|69938.9|414
1727664900000|2024-09-30 02:55:00|69958.2|69946.2|69951.7|69945.7|69958.4|69948.2|69945.9|69935.3|541
1727665200000|2024-09-30 03:00:00|69949.7|69943.7|69962.6|69950.6|69969.2|69960.9|69949|69941.6|487
1727665500000|2024-09-30 03:05:00|69962.5|69950.5|69954.8|69948.8|69975.9|69967.3|69954.2|69945.2|586
1727665800000|2024-09-30 03:10:00|69954.7|69948.7|69963.1|69951.1|69969.8|69958.7|69954.7|69945.8|475
1727666100000|2024-09-30 03:15:00|69963|69951|69978.8|69966.8|69980|69968|69962.5|69950.5|422
1727666400000|2024-09-30 03:20:00|69978.3|69966.3|69956.8|69944.8|69978.3|69969.4|69956.5|69944.5|460
1727666700000|2024-09-30 03:25:00|69956.4|69944.4|69929.4|69917.4|69962.2|69950.2|69925.3|69913.3|538
1727667000000|2024-09-30 03:30:00|69929.9|69917.9|69939.6|69933.6|69951.4|69939.4|69929.4|69917.4|486
1727667300000|2024-09-30 03:35:00|69939.8|69933.8|69939|69927|69952.7|69944.4|69936.7|69926.7|377
1727667600000|2024-09-30 03:40:00|69939.1|69927.1|69945.3|69939.3|69950|69941.8|69937.1|69925.8|293
1727667900000|2024-09-30 03:45:00|69944.7|69938.7|69947.9|69941.9|69954.4|69946|69940.3|69934.3|378
1727668200000|2024-09-30 03:50:00|69948|69942|69952.9|69946.9|69962.9|69955.9|69947.1|69941.1|369
1727668500000|2024-09-30 03:55:00|69952.8|69946.8|69931.9|69925.9|69954.2|69948.2|69931.8|69922.9|364
1727668800000|2024-09-30 04:00:00|69931.8|69925.8|69920.9|69914.9|69937.4|69926.7|69919.4|69908.8|329
1727669100000|2024-09-30 04:05:00|69922.4|69916.4|69931.1|69919.1|69934.8|69924.9|69916.2|69907.7|289
1727669400000|2024-09-30 04:10:00|69931.2|69919.2|69931.3|69919.3|69935.7|69925.2|69927.7|69915.7|274
1727669700000|2024-09-30 04:15:00|69931.4|69919.4|69927|69921|69935.8|69927.3|69927|69916.3|229
1727670000000|2024-09-30 04:20:00|69926.9|69920.9|69939|69927|69948.6|69937.7|69926.6|69920.6|259
1727670300000|2024-09-30 04:25:00|69937.4|69931.4|69931.2|69925.2|69937.9|69931.9|69929.8|69923.8|188
1727670600000|2024-09-30 04:30:00|69931.1|69925.1|69933.4|69921.4|69934.8|69928.3|69927.7|69915.7|253
1727670900000|2024-09-30 04:35:00|69933.5|69921.5|69925.6|69919.6|69933.5|69925.7|69925.2|69919.2|271
1727671200000|2024-09-30 04:40:00|69928.6|69916.6|69929.1|69917.1|69937.5|69929.9|69920.8|69914.8|342
1727671500000|2024-09-30 04:45:00|69929|69917|69922.6|69916.6|69929.4|69920.6|69917|69908.8|249
1727671800000|2024-09-30 04:50:00|69922.5|69916.5|69924.6|69918.6|69930.9|69922|69921.8|69914.9|218
1727672100000|2024-09-30 04:55:00|69924.7|69918.7|69904.1|69898.1|69927.4|69919.9|69904|69898|317
1727672400000|2024-09-30 05:00:00|69905|69899|69897.5|69891.5|69905.3|69899.3|69876.6|69870.6|522
1727672700000|2024-09-30 05:05:00|69897.4|69891.4|69903|69897|69907.5|69901.5|69894.6|69888.6|368
1727673000000|2024-09-30 05:10:00|69902.6|69896.6|69906.6|69900.6|69907|69901|69890.4|69878.4|483
1727673300000|2024-09-30 05:15:00|69906.5|69900.5|69896.8|69890.8|69909.4|69900.7|69896.2|69888.6|391
1727673600000|2024-09-30 05:20:00|69896.7|69890.7|69898|69886|69902.6|69896.6|69893.1|69883.6|341
1727673900000|2024-09-30 05:25:00|69898.1|69886.1|69892.7|69886.7|69898.4|69891.9|69883.6|69877.3|391
1727674200000|2024-09-30 05:30:00|69892.9|69886.9|69895.3|69889.3|69906|69898.3|69889.5|69882.7|512
1727674500000|2024-09-30 05:35:00|69895.9|69889.9|69898.5|69886.5|69905.5|69895.8|69892.1|69885.5|469
1727674800000|2024-09-30 05:40:00|69895.5|69889.5|69897.1|69885.1|69912.5|69900.5|69895|69884.8|561
1727675100000|2024-09-30 05:45:00|69897|69885|69915.9|69909.9|69916.9|69910.9|69897|69885|404
1727675400000|2024-09-30 05:50:00|69916|69910|69920.4|69914.4|69922.2|69916.2|69913.3|69907.3|355
1727675700000|2024-09-30 05:55:00|69921|69915|69921.7|69909.7|69924.8|69917.9|69904.7|69898.7|440
1727676000000|2024-09-30 06:00:00|69921.8|69909.8|69935.4|69929.4|69941.6|69935.6|69918.8|69909.1|502
1727676300000|2024-09-30 06:05:00|69935.7|69929.7|69951.8|69939.8|69955|69946.4|69934.1|69928.1|510
1727676600000|2024-09-30 06:10:00|69951.4|69939.4|69959.8|69947.8|69965.6|69953.6|69948.5|69938.6|491
1727676900000|2024-09-30 06:15:00|69959.7|69947.7|69973.9|69961.9|69975.3|69965.9|69955|69943|588
1727677200000|2024-09-30 06:20:00|69973.5|69961.5|69969.7|69957.7|69973.6|69961.6|69955.6|69946.5|643
1727677500000|2024-09-30 06:25:00|69969.8|69957.8|69975|69969|69982|69974.4|69967.2|69955.2|620
1727677800000|2024-09-30 06:30:00|69975.1|69969.1|69965|69959|69979.1|69973.1|69960.1|69954.1|514
1727678100000|2024-09-30 06:35:00|69964.9|69958.9|69971|69965|69980.9|69974.9|69964.9|69958.4|430
1727678400000|2024-09-30 06:40:00|69971.1|69965.1|69961.7|69955.7|69978|69969.5|69961.4|69954.5|489
1727678700000|2024-09-30 06:45:00|69961.5|69955.5|69965.4|69953.4|69969.2|69958.1|69957|69947.5|524
1727679000000|2024-09-30 06:50:00|69965.3|69953.3|69961.9|69949.9|69968.1|69956.1|69959.7|69948.9|438
1727679300000|2024-09-30 06:55:00|69962.1|69950.1|69989.4|69983.4|69989.5|69983.5|69962.1|69950.1|570
1727679600000|2024-09-30 07:00:00|69992.1|69980.1|69969.9|69963.9|69994.4|69985.8|69969.1|69963.1|469
1727679900000|2024-09-30 07:05:00|69969.6|69963.6|69982.5|69976.5|69985.6|69976.5|69967.3|69959.4|387
1727680200000|2024-09-30 07:10:00|69982.6|69976.6|69980.8|69974.8|69985.5|69979.5|69972.1|69964|488
1727680500000|2024-09-30 07:15:00|69980.7|69974.7|69978.3|69966.3|69984.1|69974.9|69972.7|69963.4|455
1727680800000|2024-09-30 07:20:00|69976.4|69964.4|69962.5|69950.5|69976.4|69964.4|69955.2|69944|442
1727681100000|2024-09-30 07:25:00|69962.7|69950.7|69963.2|69951.2|69963.3|69954.2|69951|69940.1|434
1727681400000|2024-09-30 07:30:00|69963.1|69951.1|69966.2|69954.2|69980.3|69968.3|69960.1|69951.1|568
1727681700000|2024-09-30 07:35:00|69966.1|69954.1|69962.8|69956.8|69972.1|69961.7|69958.4|69949.3|398
1727682000000|2024-09-30 07:40:00|69962.6|69956.6|69974.7|69968.7|69975.5|69968.7|69959.2|69952.6|419
1727682300000|2024-09-30 07:45:00|69974.8|69968.8|69971.8|69965.8|69982.6|69973.1|69970.2|69962.2|418
1727682600000|2024-09-30 07:50:00|69971.9|69965.9|69969.6|69963.6|69977.8|69971.8|69957.7|69945.7|519
1727682900000|2024-09-30 07:55:00|69969.7|69963.7|69968.6|69962.6|69976.4|69970.4|69967.1|69961.1|508
1727683200000|2024-09-30 08:00:00|69966|69960|69977.3|69971.3|69983.8|69974.3|69960.8|69954.8|644
1727683500000|2024-09-30 08:05:00|69977.2|69971.2|69989.5|69983.5|69996.7|69990.7|69974.6|69968.6|533
1727683800000|2024-09-30 08:10:00|69989.6|69983.6|69982.6|69976.6|69992.8|69986.8|69978.5|69969.2|514
1727684100000|2024-09-30 08:15:00|69982.5|69976.5|69998.9|69992.9|70002.5|69996.5|69979.3|69972.1|486
1727684400000|2024-09-30 08:20:00|69998.8|69992.8|70011.2|70005.2|70011.7|70005.7|69993.7|69985.2|466
1727684700000|2024-09-30 08:25:00|70010.6|70004.6|70030.2|70018.2|70044.6|70032.6|70006.9|70000.9|597
1727685000000|2024-09-30 08:30:00|70030.1|70018.1|70011.2|69999.2|70030.1|70018.1|69993|69981|585
1727685300000|2024-09-30 08:35:00|70013|70001|69965.3|69953.3|70014.1|70005.9|69953.7|69944.3|705
1727685600000|2024-09-30 08:40:00|69965.4|69953.4|69942|69930|69965.6|69955.8|69929.9|69917.9|651
1727685900000|2024-09-30 08:45:00|69943.6|69931.6|69965.5|69959.5|69965.5|69959.5|69942.5|69930.6|688
1727686200000|2024-09-30 08:50:00|69965.4|69959.4|69948.6|69942.6|69969.4|69963.4|69936.8|69928|599
1727686500000|2024-09-30 08:55:00|69948.5|69942.5|69943.4|69931.4|69954.4|69948.4|69925.4|69919.4|673
1727686800000|2024-09-30 09:00:00|69941.8|69929.8|69957|69951|69965.6|69956.9|69935|69925.9|641
1727687100000|2024-09-30 09:05:00|69957.1|69951.1|69962.5|69956.5|69965|69957|69948.5|69939.4|423
1727687400000|2024-09-30 09:10:00|69962.4|69956.4|69960|69954|69977.9|69968.7|69959.9|69953.2|374
1727687700000|2024-09-30 09:15:00|69960.2|69954.2|69966.1|69960.1|69966.2|69960.2|69958.7|69952.7|345
1727688000000|2024-09-30 09:20:00|69966|69960|69959.5|69953.5|69969.6|69963.6|69959.2|69953.2|356
1727688300000|2024-09-30 09:25:00|69959.4|69953.4|69963.1|69957.1|69971.9|69965.5|69951.2|69945.2|462
1727688600000|2024-09-30 09:30:00|69963.2|69957.2|69940.3|69934.3|69964|69958|69937.2|69928.7|387
1727688900000|2024-09-30 09:35:00|69940.2|69934.2|69942|69936|69948.9|69942.9|69937.6|69931.6|293
1727689200000|2024-09-30 09:40:00|69942.1|69936.1|69931.7|69925.7|69947.8|69941.8|69931.1|69925.1|377
1727689500000|2024-09-30 09:45:00|69931.2|69925.2|69917.7|69911.7|69931.5|69925.5|69916.9|69910.9|410
1727689800000|2024-09-30 09:50:00|69917.8|69911.8|69914.9|69908.9|69924.2|69918.2|69909.3|69903.3|372
1727690100000|2024-09-30 09:55:00|69914.8|69908.8|69907.9|69901.9|69927.7|69921.7|69907.2|69901.2|503
1727690400000|2024-09-30 10:00:00|69907.8|69901.8|69919.7|69913.7|69921.6|69913.9|69904.2|69898.2|394
1727690700000|2024-09-30 10:05:00|69919.8|69913.8|69909.1|69897.1|69924.1|69915.1|69905.5|69896.3|256
1727691000000|2024-09-30 10:10:00|69907.4|69895.4|69909.5|69903.5|69913.7|69907.7|69904.4|69895.4|276
1727691300000|2024-09-30 10:15:00|69909.6|69903.6|69921.3|69915.3|69925.9|69919.9|69909.6|69903.6|229
1727691600000|2024-09-30 10:20:00|69921.4|69915.4|69924.4|69918.4|69930.3|69924.3|69920.3|69914.3|269
1727691900000|2024-09-30 10:25:00|69924.3|69918.3|69932.4|69926.4|69937.2|69928|69924.3|69918.3|291
1727692200000|2024-09-30 10:30:00|69932.3|69926.3|69939|69933|69942.8|69936.8|69930|69924|296
1727692500000|2024-09-30 10:35:00|69939.1|69933.1|69948.4|69936.4|69948.8|69942.4|69938.7|69932.7|267
1727692800000|2024-09-30 10:40:00|69948.3|69936.3|69944.3|69938.3|69954.9|69944.9|69942.4|69932.9|308
1727693100000|2024-09-30 10:45:00|69944.4|69938.4|69937|69931|69944.8|69938.8|69936.2|69924.2|287
1727693400000|2024-09-30 10:50:00|69937.1|69931.1|69932.2|69926.2|69939.3|69933.3|69930.8|69924.8|229
1727693700000|2024-09-30 10:55:00|69932.3|69926.3|69926.3|69920.3|69934.2|69928.2|69925|69919|372
1727694000000|2024-09-30 11:00:00|69925.9|69919.9|69945.1|69933.1|69945.7|69934.5|69922.2|69916.2|550
1727694300000|2024-09-30 11:05:00|69945|69933|69960.7|69948.7|69961|69949|69941.1|69929.1|319
1727694600000|2024-09-30 11:10:00|69960.6|69948.6|69949.6|69937.6|69960.7|69948.7|69943.1|69935.2|298
1727694900000|2024-09-30 11:15:00|69949.8|69937.8|69940.9|69934.9|69952.2|69944.2|69938.9|69932.9|333
1727695200000|2024-09-30 11:20:00|69940.8|69934.8|69933.2|69927.2|69944.9|69938.9|69932.5|69926.5|317
1727695500000|2024-09-30 11:25:00|69933.3|69927.3|69933.7|69927.7|69936.4|69930.4|69926.6|69920.6|410
1727695800000|2024-09-30 11:30:00|69933.8|69927.8|69926.8|69920.8|69934.1|69928.1|69925.3|69919.3|402
1727696100000|2024-09-30 11:35:00|69926.7|69920.7|69925.7|69919.7|69929.1|69920.7|69918.7|69912.7|285
1727696400000|2024-09-30 11:40:00|69925.6|69919.6|69922.2|69916.2|69926.8|69920.8|69921.9|69915.9|223
1727696700000|2024-09-30 11:45:00|69921.6|69915.6|69925.7|69919.7|69930.1|69924.1|69921|69915|333
1727697000000|2024-09-30 11:50:00|69925.8|69919.8|69934.6|69928.6|69937.9|69931.9|69925.8|69919.8|307
1727697300000|2024-09-30 11:55:00|69934.2|69928.2|69936.1|69924.1|69942.4|69936.4|69932.5|69923|430
1727697600000|2024-09-30 12:00:00|69936|69924|69936.1|69924.1|69936.6|69927.6|69927.8|69916.5|338
1727697900000|2024-09-30 12:05:00|69936.2|69924.2|69931|69925|69936.2|69925|69923.6|69916.8|336
1727698200000|2024-09-30 12:10:00|69930.8|69924.8|69944.2|69938.2|69945.4|69939.4|69930.4|69924.4|426
1727698500000|2024-09-30 12:15:00|69944.3|69938.3|69953.1|69947.1|69958|69952|69944.3|69938.3|340
1727698800000|2024-09-30 12:20:00|69953|69947|69944|69938|69953|69947|69943.1|69937.1|271
1727699100000|2024-09-30 12:25:00|69943.9|69937.9|69951.9|69945.9|69956.5|69948.2|69942.3|69936.3|342
1727699400000|2024-09-30 12:30:00|69952|69946|69943.3|69937.3|69958|69949.8|69943.2|69937.2|309
1727699700000|2024-09-30 12:35:00|69943.5|69937.5|69949|69943|69949.2|69943.2|69943|69937|255
1727700000000|2024-09-30 12:40:00|69949.6|69943.6|69951.7|69945.7|69952.1|69946.1|69945|69939|251
1727700300000|2024-09-30 12:45:00|69952.1|69946.1|69953.9|69947.9|69959.6|69953.6|69952.1|69946.1|396
1727700600000|2024-09-30 12:50:00|69954.9|69948.9|69962|69956|69962|69956|69951.9|69945.9|350
1727700900000|2024-09-30 12:55:00|69961.8|69955.8|69967.3|69961.3|69969.1|69963.1|69959.2|69953.2|433
1727701200000|2024-09-30 13:00:00|69967.4|69961.4|69969.7|69963.7|69970.4|69964.4|69963.7|69957.7|513
1727701500000|2024-09-30 13:05:00|69969.6|69963.6|69976.8|69964.8|69976.8|69967.1|69962|69956|435
1727701800000|2024-09-30 13:10:00|69977|69965|69960|69954|69977|69969.7|69958.2|69952.2|505
1727702100000|2024-09-30 13:15:00|69960.1|69954.1|69959.6|69953.6|69962.9|69956.9|69950.3|69944.3|426
1727702400000|2024-09-30 13:20:00|69959.5|69953.5|69965|69959|69967.7|69961.7|69959.3|69950.5|440
1727702700000|2024-09-30 13:25:00|69965.2|69959.2|69961.8|69955.8|69966.6|69960.6|69958.2|69952.2|409
1727703000000|2024-09-30 13:30:00|69961.9|69955.9|69959.9|69953.9|69972.5|69966.5|69958.6|69952.6|529
1727703300000|2024-09-30 13:35:00|69960|69954|69986.9|69974.9|69987.6|69975.6|69958|69952|515
1727703600000|2024-09-30 13:40:00|69986.7|69974.7|69992.1|69980.1|69993.5|69982.5|69981.6|69970.5|444
1727703900000|2024-09-30 13:45:00|69997.7|69985.7|69990.8|69984.8|70001.8|69995.8|69988|69978.7|525
1727704200000|2024-09-30 13:50:00|69991.1|69985.1|69991|69985|69996.1|69990.1|69985|69979|482
1727704500000|2024-09-30 13:55:00|69990.7|69984.7|70002|69996|70002|69996|69986.8|69980.8|523
1727704800000|2024-09-30 14:00:00|70002.8|69996.8|70017.3|70011.3|70021|70012.1|70002.8|69996.8|668
1727705100000|2024-09-30 14:05:00|70017.9|70011.9|70018.6|70012.6|70018.9|70012.9|70009.1|70000.6|578
1727705400000|2024-09-30 14:10:00|70019.7|70013.7|70005.3|69999.3|70019.7|70013.7|70005.3|69999.3|516
1727705700000|2024-09-30 14:15:00|70005.4|69999.4|70004.8|69998.8|70011.4|70005.4|69999.3|69993.3|539
1727706000000|2024-09-30 14:20:00|70004.6|69998.6|69998|69992|70004.7|69998.7|69993.8|69986.3|541
1727706300000|2024-09-30 14:25:00|69998.1|69992.1|70009.8|69997.8|70020.8|70014.8|69998.1|69992.1|602
1727706600000|2024-09-30 14:30:00|70009.4|69997.4|69986.1|69974.1|70009.4|69999.1|69983.7|69971.7|625
1727706900000|2024-09-30 14:35:00|69986.2|69974.2|69982.3|69976.3|69990.3|69984.3|69979.9|69973.9|463
1727707200000|2024-09-30 14:40:00|69982.5|69976.5|69981.3|69969.3|69992.3|69986.3|69973.9|69965|574
1727707500000|2024-09-30 14:45:00|69981.4|69969.4|69965.3|69959.3|69981.8|69972.7|69955.7|69949.7|619
1727707800000|2024-09-30 14:50:00|69965.1|69959.1|69972.7|69966.7|69974.2|69968.2|69965.1|69959.1|613
1727708100000|2024-09-30 14:55:00|69972.8|69966.8|69994.7|69982.7|69994.7|69985.3|69968|69962|670
1727708400000|2024-09-30 15:00:00|69994.6|69982.6|70007.9|69995.9|70007.9|69999.1|69986.2|69978.7|718
1727708700000|2024-09-30 15:05:00|70008|69996|70015|70009|70018.7|70012.7|70001.9|69994.8|504
1727709000000|2024-09-30 15:10:00|70015.1|70009.1|70004.4|69998.4|70025.8|70019.8|70002.4|69996.4|524
1727709300000|2024-09-30 15:15:00|70004.1|69998.1|70000.2|69994.2|70005.4|69999.4|69997|69991|507
1727709600000|2024-09-30 15:20:00|70000.3|69994.3|69989.2|69983.2|70000.4|69994.4|69985.4|69979.4|533
1727709900000|2024-09-30 15:25:00|69989.5|69983.5|69997.7|69991.7|69998.4|69992.4|69989.5|69983.5|494
1727710200000|2024-09-30 15:30:00|69997.9|69991.9|70007.7|69995.7|70010.5|70003.3|69990.3|69984.3|605
1727710500000|2024-09-30 15:35:00|70007.6|69995.6|70014.4|70008.4|70018.8|70012.8|70003.9|69994.7|536
1727710800000|2024-09-30 15:40:00|70014.5|70008.5|70025.8|70013.8|70025.9|70016.5|70012.7|70005.2|493
1727711100000|2024-09-30 15:45:00|70026.1|70014.1|70046.1|70034.1|70048.7|70036.7|70022.1|70013.2|510
1727711400000|2024-09-30 15:50:00|70046|70034|70057.4|70045.4|70064.3|70052.3|70045.3|70033.3|555
1727711700000|2024-09-30 15:55:00|70057.3|70045.3|70047.3|70035.3|70057.3|70045.3|70040.6|70034.6|615
1727712000000|2024-09-30 16:00:00|70045.9|70033.9|70045.1|70039.1|70051.6|70045.2|70041.2|70033.5|476
1727712300000|2024-09-30 16:05:00|70045.2|70039.2|70030.4|70024.4|70045.2|70039.2|70027.7|70017.4|494
1727712600000|2024-09-30 16:10:00|70030.3|70024.3|70027.7|70021.7|70035.8|70027.4|70025.4|70019.4|319
1727712900000|2024-09-30 16:15:00|70027.6|70021.6|70031.7|70025.7|70032|70026|70024.5|70018.5|348
1727713200000|2024-09-30 16:20:00|70031.6|70025.6|70038.2|70032.2|70038.5|70032.3|70015.7|70003.7|457
1727713500000|2024-09-30 16:25:00|70037|70031|70028.4|70022.4|70038.5|70032.5|70023.4|70017.4|459
1727713800000|2024-09-30 16:30:00|70028.3|70022.3|70025.5|70013.5|70031.8|70025.8|70019|70009.1|471
1727714100000|2024-09-30 16:35:00|70025.2|70013.2|70007.1|69995.1|70029.1|70017.1|70004.7|69995.1|473
1727714400000|2024-09-30 16:40:00|70007|69995|70015|70009|70015.5|70009.5|70006.8|69994.8|338
1727714700000|2024-09-30 16:45:00|70015.1|70009.1|70019.4|70013.4|70027.6|70018.1|70013.2|70007.2|436
1727715000000|2024-09-30 16:50:00|70019.5|70013.5|70032.3|70020.3|70032.5|70024.5|70015.1|70009.1|492
1727715300000|2024-09-30 16:55:00|70032.5|70020.5|70024.4|70018.4|70033.2|70021.2|70020.2|70011.1|447
1727715600000|2024-09-30 17:00:00|70024.2|70018.2|70022.2|70016.2|70024.3|70018.3|70016.2|70010.2|355
1727715900000|2024-09-30 17:05:00|70022.1|70016.1|70011.4|70005.4|70022.3|70016.3|70011.2|70005.2|428
1727716200000|2024-09-30 17:10:00|70011.3|70005.3|70014.7|70002.7|70014.9|70007.6|70008.7|70000.1|450
1727716500000|2024-09-30 17:15:00|70014.8|70002.8|70027.2|70015.2|70030.1|70018.1|70012.4|70002.1|472
1727716800000|2024-09-30 17:20:00|70027.1|70015.1|70022.1|70016.1|70029.4|70018.8|70021.1|70012.9|376
1727717100000|2024-09-30 17:25:00|70022|70016|70017.4|70005.4|70025.1|70016.4|70017|70005|458
1727717400000|2024-09-30 17:30:00|70017.6|70005.6|70018.8|70012.8|70022.3|70012.9|70016.3|70005|508
1727717700000|2024-09-30 17:35:00|70018.7|70012.7|70019.5|70013.5|70019.6|70013.6|70017.6|70011.6|301
1727718000000|2024-09-30 17:40:00|70019.6|70013.6|70021.8|70015.8|70024.5|70018.5|70018.5|70012.5|329
1727718300000|2024-09-30 17:45:00|70021.7|70015.7|70014.9|70008.9|70023.5|70017.5|70012.7|70006.7|507
1727718600000|2024-09-30 17:50:00|70014.6|70008.6|70014.2|70002.2|70015.2|70009.2|70009|69999.9|333
1727718900000|2024-09-30 17:55:00|70014.5|70002.5|70015.5|70009.5|70029|70017|70002.1|69990.1|728
1727719200000|2024-09-30 18:00:00|70017|70011|70018|70012|70029.1|70023.1|70015.1|70009.1|625
1727719500000|2024-09-30 18:05:00|70019.5|70013.5|70054|70042|70071.4|70059.4|70019.1|70013.1|718
1727719800000|2024-09-30 18:10:00|70054.6|70042.6|70098.9|70086.9|70104.6|70092.6|70049.6|70037.6|808
1727720100000|2024-09-30 18:15:00|70098|70086|70135.8|70123.8|70138.5|70126.5|70087.1|70075.1|781
1727720400000|2024-09-30 18:20:00|70136.3|70124.3|70086.4|70074.4|70144.1|70132.1|70082.4|70070.4|717
1727720700000|2024-09-30 18:25:00|70086.3|70074.3|70099.3|70087.3|70121|70109|70086.1|70074.1|681
1727721000000|2024-09-30 18:30:00|70098.2|70086.2|70103.5|70091.5|70108.6|70096.6|70090.5|70078.5|576
1727721300000|2024-09-30 18:35:00|70103.7|70091.7|70096.7|70084.7|70112.1|70100.1|70094.4|70082.4|548
1727721600000|2024-09-30 18:40:00|70096.9|70084.9|70083|70071|70097|70085|70078.9|70066.9|530
1727721900000|2024-09-30 18:45:00|70083.1|70071.1|70076.8|70064.8|70090.4|70078.4|70073.4|70061.4|613
1727722200000|2024-09-30 18:50:00|70076.7|70064.7|70076.7|70064.7|70084.7|70072.7|70073.3|70061.3|567
1727722500000|2024-09-30 18:55:00|70077.5|70065.5|70084.2|70072.2|70086.2|70074.2|70077.5|70065.5|668
1727722800000|2024-09-30 19:00:00|70083.7|70071.7|70087.5|70075.5|70096.2|70084.2|70080.9|70068.9|604
1727723100000|2024-09-30 19:05:00|70087.4|70075.4|70088.6|70076.6|70094.3|70082.3|70082.4|70070.4|530
1727723400000|2024-09-30 19:10:00|70087.4|70075.4|70081|70069|70092.1|70080.1|70079.1|70067.1|568
1727723700000|2024-09-30 19:15:00|70080.7|70068.7|70086.6|70074.6|70091.7|70079.7|70077.9|70065.9|478
1727724000000|2024-09-30 19:20:00|70086.7|70074.7|70082.5|70076.5|70086.8|70080.5|70081.8|70074.7|472
1727724300000|2024-09-30 19:25:00|70082.4|70076.4|70082.3|70076.3|70085.9|70079.9|70079.5|70073.5|431
1727724600000|2024-09-30 19:30:00|70082.5|70076.5|70084.6|70078.6|70088|70079.9|70078.7|70072.7|483
1727724900000|2024-09-30 19:35:00|70084.5|70078.5|70076.9|70070.9|70085.4|70079.4|70076.6|70070.6|543
1727725200000|2024-09-30 19:40:00|70076.7|70070.7|70074.3|70068.3|70079.8|70073.8|70073.3|70067.3|426
1727725500000|2024-09-30 19:45:00|70074.7|70068.7|70077.1|70065.1|70079.5|70069.1|70073.2|70061.2|536
1727725800000|2024-09-30 19:50:00|70077|70065|70075|70069|70077.2|70069.4|70071.9|70063.5|563
1727726100000|2024-09-30 19:55:00|70075.1|70069.1|70073.5|70061.5|70080.6|70073.5|70069.1|70059.5|580
1727726400000|2024-09-30 20:00:00|70072.9|70060.9|70072.7|70066.7|70077.6|70066.8|70070.4|70060.6|457
1727726700000|2024-09-30 20:05:00|70072.8|70066.8|70079.3|70067.3|70080.8|70068.8|70072.1|70064.1|316
1727727000000|2024-09-30 20:10:00|70079.5|70067.5|70070.3|70064.3|70080.6|70071.5|70070.3|70061.1|403
1727727300000|2024-09-30 20:15:00|70070.2|70064.2|70071.9|70059.9|70076.1|70064.5|70069.7|70057.7|562
1727727600000|2024-09-30 20:20:00|70071.8|70059.8|70070.7|70058.7|70072.4|70063|70068.7|70057.3|589
1727727900000|2024-09-30 20:25:00|70071.1|70059.1|70070.6|70058.6|70071.1|70061.9|70066.5|70056.1|443
1727728200000|2024-09-30 20:30:00|70070.5|70058.5|70069.7|70057.7|70071.9|70062|70067.3|70056.6|697
1727728500000|2024-09-30 20:35:00|70069.8|70057.8|70067.9|70055.9|70071.7|70059.7|70067.3|70055.3|610
1727728800000|2024-09-30 20:40:00|70067.6|70055.6|70066.6|70054.6|70072|70060|70065|70053|422
1727729100000|2024-09-30 20:45:00|70066.5|70054.5|70071.5|70059.5|70075|70063|70060.3|70048.3|867
1727729400000|2024-09-30 20:50:00|70071.4|70059.4|70071.2|70059.2|70074.4|70062.4|70068.8|70056.8|1038
1727729700000|2024-09-30 20:55:00|70070.9|70058.9|70115.6|70047.7|70115.6|70063.2|70068.6|70044.4|1036
1727730000000|2024-09-30 21:00:00|70117.5|70045.7|70122.8|70046.5|70138.2|70049.5|70114.5|70040.4|31
1727730300000|2024-09-30 21:05:00|70123|70044.5|70129|70040.3|70140.9|70044.5|70123|70031|65
1727730600000|2024-09-30 21:10:00|70128.9|70040.1|70124.7|70041.9|70129.3|70042.5|70122.5|70039.1|52
1727730900000|2024-09-30 21:15:00|70124.1|70042.5|70125.8|70038.5|70127.6|70042.5|70124|70038.5|44
1727731200000|2024-09-30 21:20:00|70126.8|70039.6|70126.8|70039.5|70127.8|70040.2|70126.8|70039.5|8
1727731500000|2024-09-30 21:25:00|70126.4|70039.3|70126.2|70039.3|70126.8|70039.3|70126|70039.3|11
1727731800000|2024-09-30 21:30:00|70126.6|70037|70118.2|70047.6|70129.4|70047.8|70118.2|70035.5|105
1727732100000|2024-09-30 21:35:00|70118.1|70047.8|70110|70053|70121.7|70053|70110|70038.7|124
1727732400000|2024-09-30 21:40:00|70109.9|70053.1|70108.7|70054.4|70115|70054.4|70108.7|70046.6|55
1727732700000|2024-09-30 21:45:00|70111.5|70047.8|70111.5|70051.7|70114.7|70056.1|70108.4|70046.1|48
1727733000000|2024-09-30 21:50:00|70111.7|70046.9|70111.6|70047.7|70114.9|70051.7|70111.6|70046.9|29
1727733300000|2024-09-30 21:55:00|70111.7|70048.1|70108.4|70040.3|70114.3|70052.3|70097.1|70025.7|141
1727733600000|2024-09-30 22:00:00|70115.8|70042.4|70108.3|70027.4|70120.2|70044.3|70106.2|70027.4|214
1727733900000|2024-09-30 22:05:00|70107|70029.9|70102.4|70033.9|70110.7|70037.7|70101.9|70026.8|177
1727734200000|2024-09-30 22:10:00|70102.9|70034.4|70107.6|70032.9|70109|70036|70093.4|70031.3|261
1727734500000|2024-09-30 22:15:00|70108|70032.2|70098.8|70036|70108|70037.8|70089.4|70032.2|265
1727734800000|2024-09-30 22:20:00|70097.9|70035.9|70070.4|70030.1|70104.4|70044.5|70070.4|70029.1|226
1727735100000|2024-09-30 22:25:00|70070.5|70030.2|70060.2|70048.2|70075.3|70048.2|70060.1|70030.2|162
1727735400000|2024-09-30 22:30:00|70060.1|70048.1|70071.4|70038.5|70071.5|70048.2|70058.9|70037.2|80
1727735700000|2024-09-30 22:35:00|70071.3|70038.9|70058.5|70046.5|70071.7|70047.9|70058.4|70038.3|57
1727736000000|2024-09-30 22:40:00|70071.1|70040.7|70072.3|70035|70073.2|70049.6|70054.3|70034.6|177
1727736300000|2024-09-30 22:45:00|70072.2|70034.9|70074.6|70034.4|70075.2|70040.4|70072.1|70034.3|92
1727736600000|2024-09-30 22:50:00|70073|70039.2|70078|70041.3|70081.8|70042.8|70072.7|70035.7|363
1727736900000|2024-09-30 22:55:00|70077.4|70040.8|70079.6|70035.6|70081.4|70043.1|70073.5|70035.6|314
1727737200000|2024-09-30 23:00:00|70078.2|70037.4|70076|70038.2|70079.3|70050.6|70062.5|70036.3|166
1727737500000|2024-09-30 23:05:00|70071.8|70039.6|70077.1|70039.5|70077.2|70051.9|70063.9|70037.8|200
1727737800000|2024-09-30 23:10:00|70077|70039.3|70071.1|70040.6|70077|70050.1|70061.6|70039.3|156
1727738100000|2024-09-30 23:15:00|70070.7|70040.4|70077.6|70043.5|70079.8|70052.2|70061.2|70040.3|252
1727738400000|2024-09-30 23:20:00|70077.7|70043.4|70080|70042.1|70082.3|70045.3|70075.5|70041.1|185
1727738700000|2024-09-30 23:25:00|70080.2|70042|70079.5|70041.1|70082.2|70043.2|70072.6|70039|158
1727739000000|2024-09-30 23:30:00|70080.1|70042|70078.7|70042.7|70083.3|70044.5|70075.1|70039.1|172
1727739300000|2024-09-30 23:35:00|70078.8|70042.9|70094.9|70064.4|70095.9|70074.6|70071.5|70041.6|160
1727739600000|2024-09-30 23:40:00|70085.7|70064.3|70084.3|70072.3|70097.2|70078|70081.2|70064.3|225
1727739900000|2024-09-30 23:45:00|70084.2|70072.2|70086.6|70074.6|70087.6|70075.6|70082.4|70070.4|133
1727740200000|2024-09-30 23:50:00|70086.7|70074.7|70107.7|70095.7|70107.7|70095.7|70086.7|70067.8|111
1727740500000|2024-09-30 23:55:00|70107.3|70095.3|70106.9|70094.9|70120.4|70099.4|70102.7|70087.6|257
1727740800000|2024-10-01 00:00:00|70107.4|70095.4|70088.2|70076.2|70111.7|70099.7|70085.4|70073.4|655
1727741100000|2024-10-01 00:05:00|70088.3|70076.3|70094.2|70082.2|70104.7|70092.7|70085.4|70073.4|605
1727741400000|2024-10-01 00:10:00|70094.1|70082.1|70105.5|70093.5|70107.9|70095.9|70092|70080|553
1727741700000|2024-10-01 00:15:00|70105.8|70093.8|70116.1|70104.1|70121.3|70109.3|70100.9|70088.9|566
1727742000000|2024-10-01 00:20:00|70116.2|70104.2|70126.6|70114.6|70140.5|70128.5|70115.7|70103.7|506
1727742300000|2024-10-01 00:25:00|70126.4|70114.4|70118.2|70106.2|70134.4|70122.4|70117.8|70105.8|426
1727742600000|2024-10-01 00:30:00|70118.1|70106.1|70107.8|70095.8|70121.3|70109.3|70106.2|70094.2|454
1727742900000|2024-10-01 00:35:00|70107.9|70095.9|70103.3|70091.3|70111.4|70099.4|70100|70088|372
1727743200000|2024-10-01 00:40:00|70103.2|70091.2|70131.2|70119.2|70135.5|70123.5|70103.2|70091.2|457
1727743500000|2024-10-01 00:45:00|70131.3|70119.3|70148.1|70136.1|70150.9|70138.9|70130.1|70118.1|400
1727743800000|2024-10-01 00:50:00|70148.2|70136.2|70130.4|70118.4|70148.4|70136.4|70130.1|70118.1|431
1727744100000|2024-10-01 00:55:00|70135.2|70123.2|70122.7|70110.7|70139|70127|70119.9|70107.9|443
1727744400000|2024-10-01 01:00:00|70122.4|70110.4|70107.4|70095.4|70123.4|70111.4|70106.2|70094.2|435
1727744700000|2024-10-01 01:05:00|70107.3|70095.3|70124.3|70112.3|70124.5|70112.5|70107.2|70095.2|324
1727745000000|2024-10-01 01:10:00|70124.4|70112.4|70125.5|70113.5|70135.1|70123.1|70122|70110|266
1727745300000|2024-10-01 01:15:00|70125.4|70113.4|70126.2|70114.2|70130.7|70118.7|70119.2|70107.2|225
1727745600000|2024-10-01 01:20:00|70126.1|70114.1|70113.1|70101.1|70127.8|70115.8|70113.1|70101.1|291
1727745900000|2024-10-01 01:25:00|70113|70101|70096|70084|70113.2|70101.2|70087.1|70075.1|374
1727746200000|2024-10-01 01:30:00|70095.9|70083.9|70085.1|70073.1|70096.1|70084.1|70073.9|70061.9|435
1727746500000|2024-10-01 01:35:00|70084.4|70072.4|70086.6|70074.6|70091.1|70079.1|70079.2|70067.2|452
1727746800000|2024-10-01 01:40:00|70086.5|70074.5|70085.9|70073.9|70091|70079|70073.3|70061.3|374
1727747100000|2024-10-01 01:45:00|70086.1|70074.1|70066.4|70054.4|70088.2|70076.2|70062.6|70050.6|438
1727747400000|2024-10-01 01:50:00|70066.3|70054.3|70047.9|70035.9|70067.4|70055.4|70046.6|70034.6|528
1727747700000|2024-10-01 01:55:00|70048|70036|70032.8|70020.8|70049.9|70037.9|70029.6|70017.6|664
1727748000000|2024-10-01 02:00:00|70031.4|70019.4|70023.8|70011.8|70045.1|70033.1|70017.1|70005.1|561
1727748300000|2024-10-01 02:05:00|70023.7|70011.7|70032.9|70020.9|70035|70023|70022.6|70010.6|434
1727748600000|2024-10-01 02:10:00|70032.8|70020.8|70033.5|70021.5|70035|70026|70024.4|70012.4|336
1727748900000|2024-10-01 02:15:00|70033.6|70021.6|70033|70021|70034|70022|70019.6|70007.6|299
1727749200000|2024-10-01 02:20:00|70033.4|70021.4|70035.3|70023.3|70042.2|70030.2|70032.1|70020.1|342
1727749500000|2024-10-01 02:25:00|70035.4|70023.4|70045.6|70033.6|70046.5|70034.5|70035.3|70023.3|308
1727749800000|2024-10-01 02:30:00|70045.5|70033.5|70067.9|70055.9|70067.9|70055.9|70045.5|70033.5|398
1727750100000|2024-10-01 02:35:00|70068.4|70056.4|70068.7|70056.7|70078.2|70066.2|70062.1|70050.1|435
1727750400000|2024-10-01 02:40:00|70068.6|70056.6|70052.2|70040.2|70068.6|70056.6|70049.6|70037.6|451
1727750700000|2024-10-01 02:45:00|70052.1|70040.1|70042.5|70030.5|70052.5|70040.5|70040.2|70028.3|347
1727751000000|2024-10-01 02:50:00|70042.4|70030.4|70047.4|70035.4|70052|70040|70039.5|70027.5|320
1727751300000|2024-10-01 02:55:00|70047.3|70035.3|70055.4|70043.4|70056.2|70047.1|70037.7|70031.7|390
1727751600000|2024-10-01 03:00:00|70055.3|70043.3|70034.8|70022.8|70057.5|70045.5|70034.7|70022.7|386
1727751900000|2024-10-01 03:05:00|70034.6|70022.6|70049.4|70037.4|70050.6|70038.6|70033.8|70021.8|300
1727752200000|2024-10-01 03:10:00|70051.6|70039.6|70076.9|70064.9|70077.6|70065.6|70049.4|70037.4|403
1727752500000|2024-10-01 03:15:00|70077|70065|70098.9|70086.9|70102.4|70090.4|70076.6|70064.6|475
1727752800000|2024-10-01 03:20:00|70098.8|70086.8|70124|70112|70124.1|70112.1|70093.2|70081.2|384
1727753100000|2024-10-01 03:25:00|70124.8|70112.8|70127.4|70115.4|70132.3|70120.3|70118.8|70106.8|442
1727753400000|2024-10-01 03:30:00|70127.3|70115.3|70127.5|70115.5|70130.7|70118.7|70123|70111|373
1727753700000|2024-10-01 03:35:00|70127.6|70115.6|70156.3|70144.3|70170.3|70158.3|70127.6|70115.6|484
1727754000000|2024-10-01 03:40:00|70157.1|70145.1|70144|70132|70163.5|70151.5|70144|70132|360
1727754300000|2024-10-01 03:45:00|70143.9|70131.9|70160.5|70148.5|70162.9|70150.9|70143.9|70131.9|355
1727754600000|2024-10-01 03:50:00|70160.4|70148.4|70152.5|70140.5|70160.4|70148.4|70144.8|70132.8|408
1727754900000|2024-10-01 03:55:00|70152.6|70140.6|70153.9|70141.9|70154.1|70142.1|70141.8|70129.8|377
1727755200000|2024-10-01 04:00:00|70154|70142|70159.6|70147.6|70164.3|70152.3|70153.1|70141.1|404
1727755500000|2024-10-01 04:05:00|70159.7|70147.7|70163.4|70151.4|70165.9|70153.9|70149.8|70137.8|341
1727755800000|2024-10-01 04:10:00|70163.2|70151.2|70167.4|70155.4|70172|70160|70162.3|70150.3|279
1727756100000|2024-10-01 04:15:00|70167.5|70155.5|70161.9|70149.9|70173.9|70161.9|70159.1|70147.1|220
1727756400000|2024-10-01 04:20:00|70162.7|70150.7|70158.3|70146.3|70163|70151|70149.5|70137.5|256
1727756700000|2024-10-01 04:25:00|70158.2|70146.2|70164.7|70152.7|70166|70154|70155.8|70143.8|261
1727757000000|2024-10-01 04:30:00|70164.8|70152.8|70153.9|70141.9|70165.5|70153.5|70152.5|70140.5|257
1727757300000|2024-10-01 04:35:00|70153.8|70141.8|70152.1|70140.1|70160.4|70148.4|70149.4|70137.4|262
1727757600000|2024-10-01 04:40:00|70152.2|70140.2|70149.4|70137.4|70152.2|70140.2|70140.9|70128.9|282
1727757900000|2024-10-01 04:45:00|70149.3|70137.3|70151.6|70139.6|70153.5|70141.5|70147|70135|208
1727758200000|2024-10-01 04:50:00|70151.7|70139.7|70144.8|70132.8|70152.1|70140.1|70143.7|70131.7|269
1727758500000|2024-10-01 04:55:00|70144.4|70132.4|70146.7|70134.7|70148.1|70136.1|70138.1|70126.1|269
1727758800000|2024-10-01 05:00:00|70147|70135|70170.3|70158.3|70171.1|70159.1|70142.6|70130.6|359
1727759100000|2024-10-01 05:05:00|70170.4|70158.4|70162.3|70150.3|70170.5|70158.5|70161.8|70149.8|252
1727759400000|2024-10-01 05:10:00|70162.4|70150.4|70151.3|70139.3|70162.6|70150.6|70149.5|70137.5|324
1727759700000|2024-10-01 05:15:00|70151.2|70139.2|70160.7|70148.7|70162.8|70150.8|70147.7|70135.7|240
1727760000000|2024-10-01 05:20:00|70160.8|70148.8|70162.2|70150.2|70166.7|70154.7|70160.3|70148.3|175
1727760300000|2024-10-01 05:25:00|70162.3|70150.3|70165.1|70153.1|70166.2|70154.2|70160.1|70148.1|187
1727760600000|2024-10-01 05:30:00|70165.2|70153.2|70176.3|70164.3|70184.9|70172.9|70165.1|70153.1|241
1727760900000|2024-10-01 05:35:00|70176.4|70164.4|70164.6|70152.6|70176.9|70164.9|70164|70152|263
1727761200000|2024-10-01 05:40:00|70164.5|70152.5|70167.4|70155.4|70173.7|70161.7|70163.2|70151.2|318
1727761500000|2024-10-01 05:45:00|70167.3|70155.3|70167.3|70155.3|70173.9|70161.9|70161.5|70149.5|250
1727761800000|2024-10-01 05:50:00|70167.6|70155.6|70199.4|70187.4|70203.5|70191.5|70167.6|70155.6|405
1727762100000|2024-10-01 05:55:00|70200.2|70188.2|70216.2|70204.2|70216.5|70204.5|70196.9|70184.9|527
1727762400000|2024-10-01 06:00:00|70216.1|70204.1|70268.5|70256.5|70293|70281|70215.4|70203.4|666
1727762700000|2024-10-01 06:05:00|70268.4|70256.4|70251.2|70239.2|70274.9|70262.9|70247.5|70235.5|603
1727763000000|2024-10-01 06:10:00|70251.6|70239.6|70242.9|70230.9|70253.8|70241.8|70235.5|70223.5|541
1727763300000|2024-10-01 06:15:00|70243.1|70231.1|70255.6|70243.6|70265.8|70253.8|70238.8|70226.8|420
1727763600000|2024-10-01 06:20:00|70255.5|70243.5|70237|70225|70259.5|70247.5|70231.2|70219.2|468
1727763900000|2024-10-01 06:25:00|70236.9|70224.9|70241.8|70229.8|70243.8|70231.8|70227.1|70215.1|343
1727764200000|2024-10-01 06:30:00|70241.1|70229.1|70225.8|70213.8|70244.5|70232.5|70218.7|70206.7|395
1727764500000|2024-10-01 06:35:00|70225.9|70213.9|70216.8|70204.8|70226.6|70214.6|70209.4|70197.4|378
1727764800000|2024-10-01 06:40:00|70216.7|70204.7|70255.3|70243.3|70255.3|70243.3|70216.7|70204.7|491
1727765100000|2024-10-01 06:45:00|70255.1|70243.1|70243.5|70231.5|70265.1|70253.1|70240.4|70228.4|524
1727765400000|2024-10-01 06:50:00|70243.6|70231.6|70236.2|70224.2|70251.4|70239.4|70230|70218|412
1727765700000|2024-10-01 06:55:00|70236.3|70224.3|70238.3|70226.3|70244.5|70232.5|70226.5|70214.5|486
1727766000000|2024-10-01 07:00:00|70238.5|70226.5|70225.4|70219.4|70241|70230.5|70216.2|70209.7|803
1727766300000|2024-10-01 07:05:00|70224.2|70218.2|70253.2|70241.2|70257.7|70249.9|70222.5|70216.5|711
1727766600000|2024-10-01 07:10:00|70253|70241|70255.1|70243.1|70263.8|70254.5|70252.2|70240.2|613
1727766900000|2024-10-01 07:15:00|70255.3|70243.3|70251.4|70239.4|70257.1|70245.1|70241.3|70232.5|679
1727767200000|2024-10-01 07:20:00|70252.4|70240.4|70250.1|70238.1|70253.6|70241.6|70233.5|70223.1|589
1727767500000|2024-10-01 07:25:00|70249.9|70237.9|70264.6|70252.6|70268.2|70261.7|70235|70226.2|601
1727767800000|2024-10-01 07:30:00|70264.7|70252.7|70251.1|70239.1|70276.5|70264.5|70251.1|70239.1|505
1727768100000|2024-10-01 07:35:00|70251|70239|70268.8|70256.8|70271.3|70259.3|70241.3|70232.6|589
1727768400000|2024-10-01 07:40:00|70268.9|70256.9|70260.6|70248.6|70283.7|70271.7|70257.7|70246|589
1727768700000|2024-10-01 07:45:00|70259.9|70247.9|70267.3|70261.3|70279.2|70267.3|70255.3|70247.1|581
1727769000000|2024-10-01 07:50:00|70265.1|70259.1|70265.9|70259.9|70274.4|70268.4|70263.6|70257.6|474
1727769300000|2024-10-01 07:55:00|70266|70260|70258.4|70252.4|70272.4|70264.2|70257.8|70251.8|544
1727769600000|2024-10-01 08:00:00|70257.5|70251.5|70264.5|70252.5|70265.3|70253.3|70252.4|70241.2|536
1727769900000|2024-10-01 08:05:00|70265|70253|70255.1|70243.1|70265.3|70253.3|70248.6|70239.6|487
1727770200000|2024-10-01 08:10:00|70255|70243|70240.4|70234.4|70256.8|70244.8|70237.6|70226.2|560
1727770500000|2024-10-01 08:15:00|70240.3|70234.3|70231.1|70219.1|70244.9|70234.3|70228.2|70218.2|555
1727770800000|2024-10-01 08:20:00|70231.2|70219.2|70267.2|70255.2|70267.3|70255.3|70227.7|70215.7|567
1727771100000|2024-10-01 08:25:00|70267.3|70255.3|70269.5|70257.5|70276.5|70264.5|70265.5|70253.5|421
1727771400000|2024-10-01 08:30:00|70269.4|70257.4|70286.3|70274.3|70288.8|70276.8|70268.4|70256.4|445
1727771700000|2024-10-01 08:35:00|70286.2|70274.2|70275.7|70263.7|70289|70277|70266.1|70255.4|630
1727772000000|2024-10-01 08:40:00|70276|70264|70285.6|70273.6|70285.7|70275|70265.9|70257.3|479
1727772300000|2024-10-01 08:45:00|70285.4|70273.4|70272.1|70266.1|70286.7|70276.1|70265.1|70256.1|537
1727772600000|2024-10-01 08:50:00|70272|70266|70279.8|70267.8|70287.8|70280|70270.8|70264.8|510
1727772900000|2024-10-01 08:55:00|70279.5|70267.5|70280.3|70268.3|70288.2|70280.5|70278.3|70266.3|446
1727773200000|2024-10-01 09:00:00|70279.9|70267.9|70260.2|70248.2|70282.5|70272.3|70257.5|70248|577
1727773500000|2024-10-01 09:05:00|70260|70248|70228.7|70216.7|70261|70249|70226.5|70214.5|620
1727773800000|2024-10-01 09:10:00|70228.3|70216.3|70225.7|70213.7|70229.6|70217.6|70213.3|70201.3|546
1727774100000|2024-10-01 09:15:00|70225.1|70213.1|70201.7|70189.7|70226.9|70214.9|70200.6|70188.6|466
1727774400000|2024-10-01 09:20:00|70202|70190|70195.1|70183.1|70203.6|70191.6|70191.2|70179.3|442
1727774700000|2024-10-01 09:25:00|70196.1|70184.1|70200.1|70188.1|70205.8|70197.5|70194.2|70182.2|391
1727775000000|2024-10-01 09:30:00|70200.2|70188.2|70193.7|70181.7|70204.3|70198.3|70191.9|70179.9|474
1727775300000|2024-10-01 09:35:00|70193.9|70181.9|70205.3|70199.3|70206.7|70200.7|70191.2|70180.5|368
1727775600000|2024-10-01 09:40:00|70205.4|70199.4|70228.1|70216.1|70230|70218|70205.1|70199.1|519
1727775900000|2024-10-01 09:45:00|70228.2|70216.2|70232.5|70220.5|70238.1|70226.1|70225|70216|504
1727776200000|2024-10-01 09:50:00|70232.2|70220.2|70246.4|70234.4|70247.9|70235.9|70225.3|70213.9|529
1727776500000|2024-10-01 09:55:00|70246.9|70234.9|70245.7|70233.7|70262.3|70250.3|70245.1|70233.1|606
1727776800000|2024-10-01 10:00:00|70245.8|70233.8|70239|70227|70252|70240|70238.3|70226.3|611
1727777100000|2024-10-01 10:05:00|70238.9|70226.9|70248.3|70236.3|70251.8|70239.8|70238.2|70226.2|515
1727777400000|2024-10-01 10:10:00|70248.2|70236.2|70246.4|70234.4|70251.6|70242.6|70241.8|70232.7|381
1727777700000|2024-10-01 10:15:00|70247.4|70241.4|70250|70238|70253.9|70243.3|70244.5|70234.4|446
1727778000000|2024-10-01 10:20:00|70250.1|70238.1|70269.9|70257.9|70270.1|70258.1|70249.8|70237.8|459
1727778300000|2024-10-01 10:25:00|70270.1|70258.1|70265.8|70253.8|70270.8|70258.8|70252.4|70240.4|557
1727778600000|2024-10-01 10:30:00|70266.1|70254.1|70259.6|70247.6|70270|70258|70255.8|70243.8|426
1727778900000|2024-10-01 10:35:00|70259.9|70247.9|70264.2|70252.2|70267.3|70256.6|70257.5|70245.5|422
1727779200000|2024-10-01 10:40:00|70264.1|70252.1|70271.9|70259.9|70279.1|70267.1|70262.4|70250.4|367
1727779500000|2024-10-01 10:45:00|70271.8|70259.8|70274.3|70262.3|70277.4|70265.4|70269.6|70257.6|320
1727779800000|2024-10-01 10:50:00|70274.8|70262.8|70274.5|70262.5|70275.4|70263.4|70267.3|70255.3|288
1727780100000|2024-10-01 10:55:00|70274.6|70262.6|70262|70250|70275.4|70263.4|70260.9|70249.3|394
1727780400000|2024-10-01 11:00:00|70261.8|70249.8|70242.5|70236.5|70261.8|70250.9|70240|70233.1|591
1727780700000|2024-10-01 11:05:00|70242.6|70236.6|70252.1|70246.1|70254.2|70248.2|70239|70233|447
1727781000000|2024-10-01 11:10:00|70252|70246|70260.4|70254.4|70262.6|70256.6|70249.5|70243.5|380
1727781300000|2024-10-01 11:15:00|70260.2|70254.2|70275.6|70263.6|70277.9|70265.9|70260.1|70252.6|398
1727781600000|2024-10-01 11:20:00|70275.5|70263.5|70276.3|70270.3|70281.7|70271.9|70275.2|70263.4|421
1727781900000|2024-10-01 11:25:00|70276.2|70270.2|70278.3|70266.3|70279.9|70273.9|70270.3|70262|400
1727782200000|2024-10-01 11:30:00|70278.1|70266.1|70287.2|70275.2|70288.9|70276.9|70277.3|70265.3|409
1727782500000|2024-10-01 11:35:00|70287.1|70275.1|70286|70274|70288.9|70276.9|70282.3|70270.3|368
1727782800000|2024-10-01 11:40:00|70286.1|70274.1|70271.2|70265.2|70286.3|70274.9|70270.8|70264.8|350
1727783100000|2024-10-01 11:45:00|70271.1|70265.1|70270.4|70264.4|70274.8|70267|70267.3|70255.3|404
1727783400000|2024-10-01 11:50:00|70270.6|70264.6|70275.2|70263.2|70279.8|70271.2|70270.1|70258.1|401
1727783700000|2024-10-01 11:55:00|70276.2|70264.2|70267.2|70261.2|70282.6|70270.6|70266.8|70258.2|559
1727784000000|2024-10-01 12:00:00|70267|70261|70263|70251|70272.4|70261|70260.8|70248.8|502
1727784300000|2024-10-01 12:05:00|70263.1|70251.1|70268.1|70256.1|70272.1|70260.1|70258.3|70250.2|435
1727784600000|2024-10-01 12:10:00|70268|70256|70271|70259|70279.3|70268|70265.7|70254.6|523
1727784900000|2024-10-01 12:15:00|70270.6|70258.6|70280.1|70268.1|70281.8|70269.8|70269.5|70257.5|473
1727785200000|2024-10-01 12:20:00|70280|70268|70277.4|70271.4|70282.2|70273.2|70276.1|70264.1|477
1727785500000|2024-10-01 12:25:00|70277.3|70271.3|70281.8|70275.8|70292.2|70280.2|70274.9|70264.8|571
1727785800000|2024-10-01 12:30:00|70282|70276|70274.8|70268.8|70283.8|70277.8|70273.9|70265.9|495
1727786100000|2024-10-01 12:35:00|70275|70269|70278.8|70272.8|70279.1|70273.1|70269.7|70263.7|432
1727786400000|2024-10-01 12:40:00|70278.6|70272.6|70267.8|70261.8|70279.3|70273.3|70265.6|70259.6|478
1727786700000|2024-10-01 12:45:00|70267.9|70261.9|70269.9|70263.9|70274.3|70268.3|70265.3|70259.3|423
1727787000000|2024-10-01 12:50:00|70268.9|70262.9|70280.6|70268.6|70281.7|70270.4|70266.5|70260.5|414
1727787300000|2024-10-01 12:55:00|70280.7|70268.7|70274.4|70268.4|70281.3|70275.3|70270.8|70264.8|503
1727787600000|2024-10-01 13:00:00|70274.5|70268.5|70260.8|70254.8|70277.4|70269.2|70258.7|70252.7|553
1727787900000|2024-10-01 13:05:00|70260.7|70254.7|70244.1|70232.1|70260.9|70254.9|70239.3|70227.3|547
1727788200000|2024-10-01 13:10:00|70244.7|70232.7|70260.4|70254.4|70264.2|70258.2|70240|70228|516
1727788500000|2024-10-01 13:15:00|70260.1|70254.1|70250.9|70238.9|70264.2|70258.2|70250|70238.2|455
1727788800000|2024-10-01 13:20:00|70250.4|70238.4|70249.9|70243.9|70251.3|70244.9|70241|70235|403
1727789100000|2024-10-01 13:25:00|70250|70244|70251.7|70245.7|70257.5|70250|70248.9|70242.9|508
1727789400000|2024-10-01 13:30:00|70251.6|70245.6|70257.8|70245.8|70261.4|70255.4|70237.4|70225.4|736
1727789700000|2024-10-01 13:35:00|70257.6|70245.6|70285.8|70273.8|70288.7|70276.7|70253.7|70241.7|968
1727790000000|2024-10-01 13:40:00|70285.7|70273.7|70304.5|70292.5|70318.6|70306.6|70284.3|70272.3|727
1727790300000|2024-10-01 13:45:00|70304.7|70292.7|70297.1|70285.1|70320.3|70308.3|70290.9|70278.9|773
1727790600000|2024-10-01 13:50:00|70296.5|70284.5|70290.9|70278.9|70303.1|70291.1|70277.8|70265.8|766
1727790900000|2024-10-01 13:55:00|70291.8|70279.8|70301.3|70264|70301.3|70285.9|70287.6|70264|688
1727791200000|2024-10-01 14:00:00|70316|70254.7|70276.5|70264.5|70328.7|70305.3|70248|70236|954
1727791500000|2024-10-01 14:05:00|70276.6|70264.6|70274.2|70262.2|70278|70266|70259.1|70247.1|880
1727791800000|2024-10-01 14:10:00|70274.9|70262.9|70264|70252|70286|70274|70258.4|70246.4|838
1727792100000|2024-10-01 14:15:00|70264.2|70252.2|70259.7|70247.7|70264.2|70252.2|70242.4|70232.8|855
1727792400000|2024-10-01 14:20:00|70259.8|70247.8|70268.5|70256.5|70278.2|70267.5|70253.1|70241.1|823
1727792700000|2024-10-01 14:25:00|70268.2|70256.2|70275.2|70263.2|70277.2|70265.9|70264.1|70252.1|740
1727793000000|2024-10-01 14:30:00|70275.1|70263.1|70265.6|70253.6|70275.3|70263.3|70250.5|70238.5|802
1727793300000|2024-10-01 14:35:00|70264.6|70252.6|70271.9|70259.9|70275|70265.8|70257|70251|788
1727793600000|2024-10-01 14:40:00|70272.1|70260.1|70287.7|70275.7|70289.9|70277.9|70269.8|70257.8|723
1727793900000|2024-10-01 14:45:00|70285.8|70273.8|70313.1|70301.1|70315.1|70303.1|70279.1|70268.8|659
1727794200000|2024-10-01 14:50:00|70312.8|70300.8|70315|70303|70315.1|70308.5|70301.2|70289.2|725
1727794500000|2024-10-01 14:55:00|70315.6|70303.6|70336.6|70330.6|70342|70332.8|70315.6|70303.6|759
1727794800000|2024-10-01 15:00:00|70336.4|70330.4|70344.2|70338.2|70346.8|70340.8|70329.8|70323.8|649
1727795100000|2024-10-01 15:05:00|70344.3|70338.3|70349|70343|70349.4|70343.4|70338.8|70332.8|735
1727795400000|2024-10-01 15:10:00|70348.9|70342.9|70343.8|70337.8|70350|70344|70339.5|70331.9|605
1727795700000|2024-10-01 15:15:00|70343.7|70337.7|70315.8|70303.8|70343.7|70337.7|70314.4|70303.8|597
1727796000000|2024-10-01 15:20:00|70315.5|70303.5|70316|70310|70323.6|70312.4|70312.7|70303.2|592
1727796300000|2024-10-01 15:25:00|70315.8|70309.8|70323.1|70317.1|70326.5|70320.5|70312.3|70304.1|585
1727796600000|2024-10-01 15:30:00|70323.2|70317.2|70326.4|70320.4|70335.6|70329.6|70318.7|70312.4|627
1727796900000|2024-10-01 15:35:00|70326.7|70320.7|70310.4|70304.4|70332.5|70326.5|70310.4|70304.4|600
1727797200000|2024-10-01 15:40:00|70310.3|70304.3|70308.9|70302.9|70313|70306.1|70305.6|70299.6|613
1727797500000|2024-10-01 15:45:00|70309.2|70303.2|70285.7|70279.7|70309.2|70303.2|70284.8|70277.2|670
1727797800000|2024-10-01 15:50:00|70285.8|70279.8|70288.7|70282.7|70291.4|70285.4|70279.1|70273.1|490
1727798100000|2024-10-01 15:55:00|70288.6|70282.6|70297.1|70291.1|70299.9|70293.9|70281.8|70275.8|626
1727798400000|2024-10-01 16:00:00|70297.3|70291.3|70305.3|70299.3|70306.2|70300.2|70295.2|70288.1|673
1727798700000|2024-10-01 16:05:00|70305.2|70299.2|70297.9|70291.9|70305.7|70299.7|70296.4|70290.4|592
1727799000000|2024-10-01 16:10:00|70297.8|70291.8|70297.7|70291.7|70300.7|70294.7|70295.8|70289.8|493
1727799300000|2024-10-01 16:15:00|70297.9|70291.9|70304|70298|70304.9|70298.9|70297.8|70291.8|558
1727799600000|2024-10-01 16:20:00|70304.1|70298.1|70302|70296|70305.9|70299.9|70297.5|70291.5|507
1727799900000|2024-10-01 16:25:00|70302.1|70296.1|70303.9|70297.9|70305|70299|70300.3|70294.3|422
1727800200000|2024-10-01 16:30:00|70303.8|70297.8|70307.6|70295.6|70307.6|70299.1|70287.5|70278.6|527
1727800500000|2024-10-01 16:35:00|70307.5|70295.5|70309.8|70303.8|70317.2|70308.1|70303.9|70291.9|630
1727800800000|2024-10-01 16:40:00|70309.9|70303.9|70310.5|70304.5|70314.5|70308.5|70304.6|70297.2|699
1727801100000|2024-10-01 16:45:00|70310.2|70304.2|70327.3|70321.3|70330.5|70324.5|70307.9|70301.9|732
1727801400000|2024-10-01 16:50:00|70327.1|70321.1|70320.6|70314.6|70329.7|70323.7|70315.5|70309.5|685
1727801700000|2024-10-01 16:55:00|70320.5|70314.5|70315.2|70309.2|70320.7|70314.7|70310.2|70300.9|713
1727802000000|2024-10-01 17:00:00|70315.1|70309.1|70325.2|70319.2|70326.4|70320.4|70314.2|70305.1|689
1727802300000|2024-10-01 17:05:00|70325.1|70319.1|70332.7|70326.7|70338|70330.9|70325|70319|671
1727802600000|2024-10-01 17:10:00|70332.9|70326.9|70343.3|70337.3|70343.8|70337.8|70326.8|70320.8|637
1727802900000|2024-10-01 17:15:00|70343.2|70337.2|70353|70341|70353.6|70343.8|70338.2|70332.2|527
1727803200000|2024-10-01 17:20:00|70353.1|70341.1|70356.5|70344.5|70359|70348.3|70351.2|70339.2|558
1727803500000|2024-10-01 17:25:00|70356.8|70344.8|70357.5|70345.5|70360.2|70348.2|70354.8|70342.8|581
1727803800000|2024-10-01 17:30:00|70357.6|70345.6|70329.4|70317.4|70357.6|70345.6|70325|70313.6|700
1727804100000|2024-10-01 17:35:00|70328.2|70316.2|70310.7|70304.7|70332|70320.8|70310.5|70301.6|629
1727804400000|2024-10-01 17:40:00|70311|70305|70311.5|70299.5|70322.9|70310.9|70305.9|70296.3|608
1727804700000|2024-10-01 17:45:00|70311.3|70299.3|70300.6|70294.6|70312.1|70304.9|70299.7|70291.3|541
1727805000000|2024-10-01 17:50:00|70300.5|70294.5|70302.2|70296.2|70307.4|70301.4|70298.2|70292.2|531
1727805300000|2024-10-01 17:55:00|70302|70296|70304.2|70298.2|70307.7|70301.7|70300.1|70294.1|617
1727805600000|2024-10-01 18:00:00|70303.4|70297.4|70296.8|70290.8|70303.4|70297.4|70294.9|70288.9|717
1727805900000|2024-10-01 18:05:00|70297.1|70291.1|70301.5|70295.5|70301.6|70295.6|70295.5|70289.5|541
1727806200000|2024-10-01 18:10:00|70302.9|70296.9|70303|70297|70307.2|70299.6|70300.8|70291.9|502
1727806500000|2024-10-01 18:15:00|70302.8|70296.8|70297.4|70291.4|70303|70297|70296.8|70290.8|427
1727806800000|2024-10-01 18:20:00|70297.5|70291.5|70296.2|70290.2|70297.5|70291.5|70294.5|70288.5|495
1727807100000|2024-10-01 18:25:00|70295.9|70289.9|70282.9|70276.9|70297|70291|70282.3|70276.3|510
1727807400000|2024-10-01 18:30:00|70282.6|70276.6|70270.2|70264.2|70283.3|70276.8|70269.2|70261.4|584
1727807700000|2024-10-01 18:35:00|70270.1|70264.1|70292|70280|70292.2|70280.2|70270.1|70263.5|602
1727808000000|2024-10-01 18:40:00|70291.9|70279.9|70289.2|70277.2|70297.7|70285.7|70279.8|70270.3|588
1727808300000|2024-10-01 18:45:00|70288.9|70276.9|70282.5|70276.5|70295.8|70285.8|70282.4|70276.2|630
1727808600000|2024-10-01 18:50:00|70282.6|70276.6|70282|70276|70284.5|70278.5|70280.7|70274.7|697
1727808900000|2024-10-01 18:55:00|70282.1|70276.1|70281.2|70275.2|70285|70279|70277.9|70271.9|679
1727809200000|2024-10-01 19:00:00|70281.3|70275.3|70279.2|70273.2|70281.5|70275.5|70271.8|70265.8|603
1727809500000|2024-10-01 19:05:00|70279|70273|70280.2|70274.2|70283.5|70277.5|70277.5|70271.5|501
1727809800000|2024-10-01 19:10:00|70280|70274|70286.2|70280.2|70287.5|70281.5|70279.2|70273.2|553
1727810100000|2024-10-01 19:15:00|70286.1|70280.1|70289.9|70283.9|70290|70284|70286|70280|460
1727810400000|2024-10-01 19:20:00|70290|70284|70286.5|70280.5|70290|70284|70285.9|70279.9|451
1727810700000|2024-10-01 19:25:00|70286.6|70280.6|70275.8|70269.8|70287.1|70281.1|70274.7|70268.7|548
1727811000000|2024-10-01 19:30:00|70275.9|70269.9|70281.4|70275.4|70282.8|70276.8|70275.7|70269.7|474
1727811300000|2024-10-01 19:35:00|70281.5|70275.5|70283.2|70277.2|70284.7|70278.7|70281.1|70275.1|578
1727811600000|2024-10-01 19:40:00|70283.1|70277.1|70282.3|70276.3|70284.2|70278.2|70281.4|70275.4|545
1727811900000|2024-10-01 19:45:00|70282.4|70276.4|70282.4|70276.4|70286.9|70280.9|70281.1|70275.1|595
1727812200000|2024-10-01 19:50:00|70282.2|70276.2|70284.3|70278.3|70284.9|70278.9|70278.4|70272.4|642
1727812500000|2024-10-01 19:55:00|70284.5|70278.5|70291.3|70285.3|70296.7|70290.7|70282.7|70276.7|610
1727812800000|2024-10-01 20:00:00|70292.2|70286.2|70294.9|70282.9|70299.9|70290.7|70292.2|70282.2|577
1727813100000|2024-10-01 20:05:00|70295.2|70283.2|70296|70284|70296.4|70287.2|70288.1|70279.3|370
1727813400000|2024-10-01 20:10:00|70295.9|70283.9|70292.2|70280.2|70296.2|70287.2|70288.9|70279.8|414
1727813700000|2024-10-01 20:15:00|70292.1|70280.1|70290.6|70278.6|70292.5|70280.5|70284.4|70272.4|479
1727814000000|2024-10-01 20:20:00|70290.3|70278.3|70296|70284|70296.3|70284.3|70286|70274|666
1727814300000|2024-10-01 20:25:00|70296.4|70284.4|70295.1|70283.1|70297.3|70285.3|70294|70282|644
1727814600000|2024-10-01 20:30:00|70295.4|70283.4|70298.3|70286.3|70299.7|70287.7|70290.5|70278.5|973
1727814900000|2024-10-01 20:35:00|70298.5|70286.5|70301.2|70289.2|70302.5|70290.5|70295.1|70283.1|989
1727815200000|2024-10-01 20:40:00|70299.9|70287.9|70314.1|70302.1|70319|70307|70298.1|70286.1|1052
1727815500000|2024-10-01 20:45:00|70311.4|70299.4|70317.7|70305.7|70323.1|70311.1|70304.2|70292.2|1091
1727815800000|2024-10-01 20:50:00|70316.9|70304.9|70310.4|70298.4|70324.3|70312.3|70307|70295|1086
1727816100000|2024-10-01 20:55:00|70310.3|70298.3|70344.1|70261.3|70344.1|70310.4|70306.8|70261.2|1120
1727816400000|2024-10-01 21:00:00|70343.7|70262|70342.2|70223.2|70363.6|70266.8|70342.2|70223.2|27
1727816700000|2024-10-01 21:05:00|70342.1|70223.1|70343.2|70224.2|70345.9|70226.9|70341.2|70222.2|41
1727817000000|2024-10-01 21:10:00|70342.8|70223.8|70340.1|70227.6|70345.1|70227.6|70340.1|70223.8|32
1727817300000|2024-10-01 21:15:00|70339.4|70227.7|70337.8|70227.7|70339.4|70228|70337.7|70227.6|12
1727817600000|2024-10-01 21:20:00|70339|70227.8|70347|70238|70352.2|70244|70337.4|70227.5|30
1727817900000|2024-10-01 21:25:00|70347.1|70238.3|70344.3|70236|70347.1|70243.7|70344.3|70236|5
1727818200000|2024-10-01 21:30:00|70343.2|70236.1|70340.5|70250.2|70347.1|70250.2|70340.2|70232.6|99
1727818500000|2024-10-01 21:35:00|70340.4|70250.3|70338.8|70251.9|70340.4|70251.9|70338.7|70250.3|34
1727818800000|2024-10-01 21:40:00|70339.4|70252.8|70338|70252.4|70339.4|70252.8|70337.9|70251.9|16
1727819100000|2024-10-01 21:45:00|70337.9|70252|70337.8|70252.4|70338.2|70252.6|70337.7|70252|12
1727819400000|2024-10-01 21:50:00|70338.2|70252.3|70338.6|70252.2|70338.6|70252.3|70337.8|70251.7|9
1727819700000|2024-10-01 21:55:00|70338.7|70252.1|70336.2|70231.8|70341.6|70262.3|70327.5|70224|50
1727820000000|2024-10-01 22:00:00|70344.7|70233.2|70358.1|70243|70364.2|70249.8|70332.9|70215.1|252
1727820300000|2024-10-01 22:05:00|70357.1|70243.4|70360.7|70241.7|70361.8|70243.4|70356|70237|141
1727820600000|2024-10-01 22:10:00|70360.8|70241.8|70337.3|70262.2|70361.3|70269.1|70332.9|70241.8|338
1727820900000|2024-10-01 22:15:00|70334|70266.5|70331.7|70268.2|70338.3|70277.5|70331.1|70263.1|135
1727821200000|2024-10-01 22:20:00|70331.5|70268.4|70337.4|70262.2|70338.2|70278.8|70330.4|70261.9|88
1727821500000|2024-10-01 22:25:00|70337.1|70262.3|70338.3|70263|70339.5|70281.9|70330.8|70258.9|74
1727821800000|2024-10-01 22:30:00|70332.7|70278.6|70338.5|70262.6|70338.5|70281.5|70330.3|70260|114
1727822100000|2024-10-01 22:35:00|70338.3|70262.4|70328.9|70277.8|70339.1|70281.1|70327.7|70261.4|131
1727822400000|2024-10-01 22:40:00|70329.2|70278.2|70329.8|70277.2|70336.3|70281.9|70310.6|70257.3|213
1727822700000|2024-10-01 22:45:00|70330.1|70277.7|70331.8|70268.9|70334.1|70283.4|70322.9|70266.8|242
1727823000000|2024-10-01 22:50:00|70332|70269.5|70325.6|70282.8|70333.2|70284.7|70322.2|70268.9|186
1727823300000|2024-10-01 22:55:00|70325.8|70283.1|70332.5|70271.3|70335.6|70285.5|70324.8|70269.1|171
1727823600000|2024-10-01 23:00:00|70332.6|70271.2|70323.8|70279.1|70332.6|70289.8|70320.4|70271.2|158
1727823900000|2024-10-01 23:05:00|70325.2|70286|70328.9|70276.4|70331.4|70286.7|70324.4|70275.3|288
1727824200000|2024-10-01 23:10:00|70329.2|70276.7|70329.9|70281.9|70334.2|70287.2|70323|70274.8|272
1727824500000|2024-10-01 23:15:00|70330|70281.7|70317.5|70278.3|70331.8|70288.3|70317.5|70274.8|265
1727824800000|2024-10-01 23:20:00|70317.7|70278|70315.1|70283.5|70319.2|70294.6|70304.9|70278|178
1727825100000|2024-10-01 23:25:00|70314.6|70284.1|70306.1|70294.1|70315.4|70294.2|70303.5|70280.1|145
1727825400000|2024-10-01 23:30:00|70305.7|70293.7|70305.5|70293.5|70313.3|70294.2|70301.9|70282.9|225
1727825700000|2024-10-01 23:35:00|70305.4|70293.4|70302.8|70290.8|70306.6|70294.6|70301.4|70289.4|172
1727826000000|2024-10-01 23:40:00|70302.7|70290.7|70307|70295|70307.8|70295.8|70300.4|70288.4|191
1727826300000|2024-10-01 23:45:00|70306.6|70294.6|70311.2|70299.2|70311.8|70299.8|70306.5|70294.5|238
1727826600000|2024-10-01 23:50:00|70311.4|70299.4|70321.5|70309.5|70324.1|70312.1|70311.1|70299.1|318
1727826900000|2024-10-01 23:55:00|70321.4|70309.4|70316.8|70304.8|70322.7|70310.7|70316|70304|213
1727827200000|2024-10-02 00:00:00|70316.5|70304.5|70313.1|70301.1|70325.6|70313.6|70309.2|70297.2|404
1727827500000|2024-10-02 00:05:00|70313.2|70301.2|70326.2|70314.2|70326.2|70314.2|70313.1|70301.1|146
1727827800000|2024-10-02 00:10:00|70326.4|70314.4|70311.7|70299.7|70326.5|70314.5|70309.9|70297.9|214
1727828100000|2024-10-02 00:15:00|70311.8|70299.8|70297.8|70285.8|70315.8|70303.8|70297.2|70285.2|260
1727828400000|2024-10-02 00:20:00|70297.7|70285.7|70281.6|70269.6|70297.8|70285.8|70276.5|70264.5|292
1727828700000|2024-10-02 00:25:00|70281.5|70269.5|70246.8|70234.8|70281.6|70269.6|70240.6|70228.6|408
1727829000000|2024-10-02 00:30:00|70246.9|70234.9|70249.8|70237.8|70256.3|70244.3|70241|70229|249
1727829300000|2024-10-02 00:35:00|70249.9|70237.9|70248.5|70236.5|70264.5|70252.5|70243.6|70231.6|317
1727829600000|2024-10-02 00:40:00|70248.6|70236.6|70259.6|70247.6|70263.5|70251.5|70246|70234|253
1727829900000|2024-10-02 00:45:00|70259.5|70247.5|70253.2|70241.2|70266.9|70254.9|70253.1|70241.1|212
1727830200000|2024-10-02 00:50:00|70253|70241|70260.8|70248.8|70275.6|70263.6|70253|70241|382
1727830500000|2024-10-02 00:55:00|70260.9|70248.9|70260.8|70248.8|70265|70253|70252.6|70240.6|347
1727830800000|2024-10-02 01:00:00|70260.7|70248.7|70235.8|70223.8|70260.7|70248.7|70233.7|70221.7|361
1727831100000|2024-10-02 01:05:00|70235.7|70223.7|70217.1|70205.1|70235.9|70223.9|70204.2|70192.2|432
1727831400000|2024-10-02 01:10:00|70217|70205|70228.1|70216.1|70229.6|70217.6|70211.7|70199.7|228
1727831700000|2024-10-02 01:15:00|70227.1|70215.1|70227|70215|70231.2|70219.2|70202|70190|428
1727832000000|2024-10-02 01:20:00|70227.3|70215.3|70227.5|70215.5|70237.9|70225.9|70223.2|70211.2|454
1727832300000|2024-10-02 01:25:00|70227.6|70215.6|70214.2|70202.2|70231.5|70219.5|70206.1|70194.1|385
1727832600000|2024-10-02 01:30:00|70214.5|70202.5|70191.2|70179.2|70216.7|70204.7|70177.7|70165.7|603
1727832900000|2024-10-02 01:35:00|70191.3|70179.3|70168.4|70156.4|70193|70181|70165.4|70153.4|562
1727833200000|2024-10-02 01:40:00|70168.3|70156.3|70165.2|70153.2|70179|70167|70162.2|70150.2|481
1727833500000|2024-10-02 01:45:00|70165.1|70153.1|70146.6|70134.6|70167.3|70155.3|70146.5|70134.5|475
1727833800000|2024-10-02 01:50:00|70146.2|70134.2|70146.1|70134.1|70149.3|70137.3|70135.1|70123.1|475
1727834100000|2024-10-02 01:55:00|70146.3|70134.3|70153.3|70141.3|70155|70143|70143.4|70131.4|449
1727834400000|2024-10-02 02:00:00|70153.6|70141.6|70164.7|70152.7|70176.4|70164.4|70152.7|70140.7|427
1727834700000|2024-10-02 02:05:00|70164.5|70152.5|70182.6|70170.6|70185.7|70173.7|70163.5|70151.5|341
1727835000000|2024-10-02 02:10:00|70182.7|70170.7|70191.6|70179.6|70197.3|70185.9|70182.6|70170.6|423
1727835300000|2024-10-02 02:15:00|70191.7|70179.7|70181.1|70169.1|70197.6|70185.6|70178.8|70169.1|386
1727835600000|2024-10-02 02:20:00|70180.9|70168.9|70158|70146|70189.4|70178.5|70156.9|70144.9|357
1727835900000|2024-10-02 02:25:00|70157.8|70145.8|70167.6|70155.6|70178.9|70166.9|70151.5|70139.5|369
1727836200000|2024-10-02 02:30:00|70167.8|70155.8|70181.7|70169.7|70181.8|70169.8|70167.1|70155.8|351
1727836500000|2024-10-02 02:35:00|70184.2|70172.2|70176.2|70164.2|70186.9|70174.9|70171.8|70160.2|410
1727836800000|2024-10-02 02:40:00|70176.3|70164.3|70172.4|70166.4|70180.6|70169.1|70166.5|70158.4|247
1727837100000|2024-10-02 02:45:00|70172.3|70166.3|70165.1|70153.1|70172.4|70166.4|70162.8|70151.5|316
1727837400000|2024-10-02 02:50:00|70165.2|70153.2|70141.4|70129.4|70165.4|70153.9|70139.6|70129.3|429
1727837700000|2024-10-02 02:55:00|70141.3|70129.3|70141.4|70129.4|70142.5|70130.5|70119.3|70107.6|522
1727838000000|2024-10-02 03:00:00|70141.6|70129.6|70120.4|70114.4|70141.6|70129.6|70116.1|70106.6|439
1727838300000|2024-10-02 03:05:00|70120.7|70114.7|70132.9|70120.9|70133.2|70121.2|70110.3|70100.8|488
1727838600000|2024-10-02 03:10:00|70132.7|70120.7|70089.6|70077.6|70134.3|70122.3|70085.9|70073.9|564
1727838900000|2024-10-02 03:15:00|70089.5|70077.5|70075.9|70063.9|70093.2|70081.2|70067|70055|499
1727839200000|2024-10-02 03:20:00|70075.8|70063.8|70077.4|70071.4|70085.8|70075.3|70068.4|70059.6|493
1727839500000|2024-10-02 03:25:00|70077.3|70071.3|70078.4|70066.4|70080.9|70071.6|70067.1|70056|437
1727839800000|2024-10-02 03:30:00|70078.3|70066.3|70094.8|70082.8|70095.8|70083.8|70078.3|70066.3|440
1727840100000|2024-10-02 03:35:00|70094.9|70082.9|70088|70076|70100.4|70088.4|70085.1|70073.1|465
1727840400000|2024-10-02 03:40:00|70088.1|70076.1|70103.3|70091.3|70107|70095|70084.7|70072.7|428
1727840700000|2024-10-02 03:45:00|70103.1|70091.1|70110.5|70098.5|70110.9|70100.1|70099.9|70088.3|316
1727841000000|2024-10-02 03:50:00|70110.6|70098.6|70111.8|70099.8|70115.9|70103.9|70107.9|70095.9|385
1727841300000|2024-10-02 03:55:00|70111.2|70099.2|70129.9|70117.9|70130.1|70118.1|70111.1|70099.1|456
1727841600000|2024-10-02 04:00:00|70129.8|70117.8|70122.7|70110.7|70130|70121|70114.5|70102.8|299
1727841900000|2024-10-02 04:05:00|70122.8|70110.8|70114.4|70102.4|70122.8|70113.8|70108.5|70096.5|246
1727842200000|2024-10-02 04:10:00|70115|70103|70098.3|70086.3|70115.3|70104.4|70093.2|70084.8|296
1727842500000|2024-10-02 04:15:00|70098.4|70086.4|70099.4|70093.4|70104.3|70094.9|70093.1|70083.6|355
1727842800000|2024-10-02 04:20:00|70098.5|70092.5|70112.4|70100.4|70112.6|70101.4|70096.6|70087.5|313
1727843100000|2024-10-02 04:25:00|70112.2|70100.2|70114.6|70102.6|70118.6|70106.6|70110.2|70098.2|196
1727843400000|2024-10-02 04:30:00|70114.7|70102.7|70126.9|70114.9|70128.9|70116.9|70110.5|70098.5|310
1727843700000|2024-10-02 04:35:00|70127|70115|70131.7|70125.7|70140.9|70128.9|70126.9|70114.9|291
1727844000000|2024-10-02 04:40:00|70131.8|70125.8|70151.1|70139.1|70156.9|70144.9|70131.6|70122.8|295
1727844300000|2024-10-02 04:45:00|70151.2|70139.2|70177.7|70165.7|70178.4|70166.4|70149.8|70137.8|374
1727844600000|2024-10-02 04:50:00|70177.9|70165.9|70167.5|70155.5|70179.3|70167.3|70158.4|70146.4|425
1727844900000|2024-10-02 04:55:00|70167.7|70155.7|70191.2|70179.2|70195.4|70183.4|70163.6|70151.6|644
1727845200000|2024-10-02 05:00:00|70191.3|70179.3|70158.5|70146.5|70193.9|70181.9|70156.7|70144.7|533
1727845500000|2024-10-02 05:05:00|70158.4|70146.4|70163.6|70151.6|70166.1|70154.3|70155.5|70143.5|430
1727845800000|2024-10-02 05:10:00|70163.4|70151.4|70168.1|70156.1|70175.1|70163.1|70160.7|70149.3|414
1727846100000|2024-10-02 05:15:00|70169|70157|70169.6|70157.6|70172.3|70160.8|70156.7|70144.7|418
1727846400000|2024-10-02 05:20:00|70169.4|70157.4|70179.6|70167.6|70183.5|70171.5|70168.7|70156.7|465
1727846700000|2024-10-02 05:25:00|70179.2|70167.2|70190.3|70184.3|70201|70189|70178.2|70166.2|454
1727847000000|2024-10-02 05:30:00|70192.5|70180.5|70212.4|70200.4|70220.9|70208.9|70182.5|70170.5|566
1727847300000|2024-10-02 05:35:00|70212.8|70200.8|70224.8|70212.8|70230.5|70218.5|70200.3|70188.3|653
1727847600000|2024-10-02 05:40:00|70224.9|70212.9|70226.2|70214.2|70260.9|70248.9|70219.4|70207.4|624
1727847900000|2024-10-02 05:45:00|70227.5|70215.5|70249.3|70237.3|70257.9|70245.9|70222.4|70210.4|625
1727848200000|2024-10-02 05:50:00|70249|70237|70236.7|70224.7|70263.1|70251.1|70232.5|70220.5|609
1727848500000|2024-10-02 05:55:00|70235.9|70223.9|70226.2|70214.2|70236|70224|70218.1|70209.4|552
1727848800000|2024-10-02 06:00:00|70226|70214|70226.7|70214.7|70232.4|70221.7|70217.9|70205.9|588
1727849100000|2024-10-02 06:05:00|70226.6|70214.6|70237.4|70225.4|70240.4|70229.8|70220|70211.7|511
1727849400000|2024-10-02 06:10:00|70237.6|70225.6|70243.8|70231.8|70250.5|70238.5|70235.9|70223.9|470
1727849700000|2024-10-02 06:15:00|70243.7|70231.7|70233.3|70221.3|70245.8|70235.6|70231.4|70219.4|450
1727850000000|2024-10-02 06:20:00|70233.2|70221.2|70243.7|70231.7|70243.7|70231.7|70221.5|70212.1|383
1727850300000|2024-10-02 06:25:00|70241.6|70235.6|70226.4|70214.4|70253.7|70243.5|70225.2|70213.2|480
1727850600000|2024-10-02 06:30:00|70226.5|70214.5|70232.5|70220.5|70235.4|70223.4|70219.9|70210.7|398
1727850900000|2024-10-02 06:35:00|70232.2|70220.2|70212.6|70200.6|70236.8|70224.8|70205.7|70193.7|426
1727851200000|2024-10-02 06:40:00|70213.4|70201.4|70204.4|70192.4|70216.9|70204.9|70190.7|70178.7|518
1727851500000|2024-10-02 06:45:00|70204.3|70192.3|70205.8|70193.8|70206.7|70197.8|70191.9|70179.9|487
1727851800000|2024-10-02 06:50:00|70205.6|70193.6|70186|70180|70206.1|70199.1|70185.2|70174.6|424
1727852100000|2024-10-02 06:55:00|70186.7|70180.7|70193|70187|70193|70187|70178|70172|436
1727852400000|2024-10-02 07:00:00|70192.9|70186.9|70196.9|70184.9|70203.5|70192.8|70190.1|70178.1|585
1727852700000|2024-10-02 07:05:00|70197.4|70185.4|70194.7|70182.7|70198.8|70186.8|70180.8|70168.8|487
1727853000000|2024-10-02 07:10:00|70194|70182|70222.9|70210.9|70227.4|70215.4|70190.8|70181.7|575
1727853300000|2024-10-02 07:15:00|70222.3|70210.3|70228.8|70216.8|70235.6|70226.8|70215|70205.9|521
1727853600000|2024-10-02 07:20:00|70228.7|70216.7|70249.4|70237.4|70250|70238.6|70224.1|70215.9|510
1727853900000|2024-10-02 07:25:00|70249.3|70237.3|70241.2|70235.2|70271.3|70259.3|70238.9|70229.8|543
1727854200000|2024-10-02 07:30:00|70241.4|70235.4|70241.6|70235.6|70242.3|70236.3|70234.4|70224.1|502
1727854500000|2024-10-02 07:35:00|70241.4|70235.4|70231.8|70225.8|70241.6|70235.6|70223|70216|414
1727854800000|2024-10-02 07:40:00|70231.7|70225.7|70219.7|70213.7|70236.6|70230.6|70219.7|70210.2|419
1727855100000|2024-10-02 07:45:00|70219.8|70213.8|70219.9|70213.9|70225.3|70216|70209.9|70202.1|400
1727855400000|2024-10-02 07:50:00|70220|70214|70228.9|70222.9|70241.3|70230.2|70220|70214|500
1727855700000|2024-10-02 07:55:00|70228.8|70222.8|70219.3|70207.3|70230.1|70224.1|70212.9|70203.5|492
1727856000000|2024-10-02 08:00:00|70219|70207|70232.1|70220.1|70232.5|70224|70206.2|70199.6|473
1727856300000|2024-10-02 08:05:00|70232|70220|70237.2|70225.2|70241.4|70229.6|70225.7|70216.6|319
1727856600000|2024-10-02 08:10:00|70237.3|70225.3|70233.8|70227.8|70242.7|70232.7|70228.3|70221.4|393
1727856900000|2024-10-02 08:15:00|70233.9|70227.9|70228.6|70222.6|70236.2|70230.2|70224.1|70218.1|443
1727857200000|2024-10-02 08:20:00|70228.8|70222.8|70230.8|70224.8|70233.4|70227.4|70223.9|70217.1|380
1727857500000|2024-10-02 08:25:00|70230.6|70224.6|70232.6|70226.6|70253.3|70241.3|70228.4|70217.6|475
1727857800000|2024-10-02 08:30:00|70232.7|70226.7|70247.1|70241.1|70249.3|70241.1|70231|70223.8|519
1727858100000|2024-10-02 08:35:00|70247|70241|70248.3|70242.3|70257.1|70251.1|70241.9|70235.9|454
1727858400000|2024-10-02 08:40:00|70248.7|70242.7|70255.8|70243.8|70259.8|70251.9|70244.2|70238.2|349
1727858700000|2024-10-02 08:45:00|70255.9|70243.9|70253.3|70247.3|70258.8|70251.9|70243.7|70237.7|372
1727859000000|2024-10-02 08:50:00|70253.2|70247.2|70260|70254|70268.6|70259.5|70253.2|70246.5|395
1727859300000|2024-10-02 08:55:00|70259.7|70253.7|70265|70259|70270|70261.3|70256.7|70246.4|414
1727859600000|2024-10-02 09:00:00|70264.9|70258.9|70282|70276|70282.8|70276.2|70261.8|70251.9|422
1727859900000|2024-10-02 09:05:00|70282.1|70276.1|70280.5|70268.5|70289.1|70278.1|70276.8|70264.8|423
1727860200000|2024-10-02 09:10:00|70280.9|70268.9|70277.6|70265.6|70283.5|70271.5|70276.5|70264.6|378
1727860500000|2024-10-02 09:15:00|70277.5|70265.5|70274.1|70262.1|70281.2|70269.7|70270.4|70258.4|306
1727860800000|2024-10-02 09:20:00|70274|70262|70276.7|70264.7|70279.4|70267.4|70264.8|70252.8|406
1727861100000|2024-10-02 09:25:00|70276.8|70264.8|70293.1|70281.1|70293.8|70281.8|70276.7|70264.7|350
1727861400000|2024-10-02 09:30:00|70293.2|70281.2|70291.9|70279.9|70295.3|70283.3|70288.3|70276.3|317
1727861700000|2024-10-02 09:35:00|70291.8|70279.8|70291.2|70285.2|70300.6|70291.6|70287.7|70275.7|254
1727862000000|2024-10-02 09:40:00|70290.9|70284.9|70302.9|70296.9|70309.2|70299.8|70288|70282|365
1727862300000|2024-10-02 09:45:00|70302.7|70296.7|70326.3|70320.3|70337.4|70327.9|70302.7|70292.8|528
1727862600000|2024-10-02 09:50:00|70326.4|70320.4|70335.9|70329.9|70345.2|70335.9|70325.4|70319.4|381
1727862900000|2024-10-02 09:55:00|70336|70330|70325.6|70319.6|70338.4|70332.4|70322.7|70313.2|387
1727863200000|2024-10-02 10:00:00|70325.2|70319.2|70290.5|70278.5|70328.3|70321.5|70289.3|70277.3|421
1727863500000|2024-10-02 10:05:00|70290.6|70278.6|70301|70289|70303.4|70291.5|70286.4|70276.1|388
1727863800000|2024-10-02 10:10:00|70300.7|70288.7|70291.9|70285.9|70302.5|70291.1|70291.6|70284.9|242
1727864100000|2024-10-02 10:15:00|70291.3|70285.3|70291.9|70279.9|70302.8|70290.8|70286.7|70274.7|390
1727864400000|2024-10-02 10:20:00|70292|70280|70291.1|70285.1|70297.6|70291.6|70288.3|70278.9|290
1727864700000|2024-10-02 10:25:00|70291.2|70285.2|70294.3|70282.3|70299.1|70289.1|70289.9|70280.5|345
1727865000000|2024-10-02 10:30:00|70294.2|70282.2|70291.4|70279.4|70295.9|70283.9|70281.8|70269.8|493
1727865300000|2024-10-02 10:35:00|70291.5|70279.5|70303.8|70291.8|70306.1|70294.1|70290.4|70278.4|530
1727865600000|2024-10-02 10:40:00|70305.2|70293.2|70290|70278|70306|70294|70286.9|70274.9|333
1727865900000|2024-10-02 10:45:00|70290.1|70278.1|70284.7|70272.7|70300.1|70288.1|70284.7|70272.7|428
1727866200000|2024-10-02 10:50:00|70283.9|70271.9|70294.9|70288.9|70299.2|70293.2|70283.4|70271.4|435
1727866500000|2024-10-02 10:55:00|70295|70289|70301.8|70289.8|70303.5|70291.8|70292.3|70286.3|382
1727866800000|2024-10-02 11:00:00|70301.9|70289.9|70301.5|70295.5|70305.7|70296.5|70297.8|70288.2|332
1727867100000|2024-10-02 11:05:00|70301.6|70295.6|70290.5|70278.5|70305.6|70297.1|70288.7|70276.7|406
1727867400000|2024-10-02 11:10:00|70290.6|70278.6|70269.3|70257.3|70290.9|70278.9|70266.3|70256.2|448
1727867700000|2024-10-02 11:15:00|70268.5|70256.5|70288.2|70276.2|70288.3|70280.4|70268.1|70256.1|338
1727868000000|2024-10-02 11:20:00|70288.3|70276.3|70291.7|70285.7|70292.4|70285.9|70284.8|70275.6|401
1727868300000|2024-10-02 11:25:00|70292.2|70286.2|70269.2|70263.2|70292.2|70286.2|70268.7|70261|428
1727868600000|2024-10-02 11:30:00|70269.8|70263.8|70256|70250|70271.1|70265.1|70255.9|70249.9|401
1727868900000|2024-10-02 11:35:00|70255.9|70249.9|70266.9|70260.9|70270.3|70260.9|70249.6|70238.7|365
1727869200000|2024-10-02 11:40:00|70266.8|70260.8|70276.6|70270.6|70278.6|70271.7|70263.5|70257.5|344
1727869500000|2024-10-02 11:45:00|70276.7|70270.7|70262.9|70250.9|70277.8|70271.8|70259.9|70248.9|349
1727869800000|2024-10-02 11:50:00|70263|70251|70268.2|70256.2|70270.5|70258.5|70261.4|70249.4|418
1727870100000|2024-10-02 11:55:00|70268.3|70256.3|70264|70252|70269.6|70257.6|70262.1|70250.1|390
1727870400000|2024-10-02 12:00:00|70263.8|70251.8|70270.8|70264.8|70272.8|70265.5|70260.8|70248.8|304
1727870700000|2024-10-02 12:05:00|70270.9|70264.9|70274.6|70262.6|70277.3|70269.2|70269.9|70259.9|274
1727871000000|2024-10-02 12:10:00|70274.8|70262.8|70281.7|70249.5|70281.7|70265.2|70267.7|70249.5|310
1727871300000|2024-10-02 12:15:00|70280.5|70247.6|70293.7|70281.7|70299.6|70287.6|70272.6|70246.5|577
1727871600000|2024-10-02 12:20:00|70295.1|70283.1|70288.9|70276.9|70296.3|70284.3|70285.4|70273.4|460
1727871900000|2024-10-02 12:25:00|70287.6|70275.6|70298.9|70286.9|70300.2|70288.2|70284.6|70272.6|491
1727872200000|2024-10-02 12:30:00|70299|70287|70294.5|70288.5|70304|70294.5|70293.7|70284.4|471
1727872500000|2024-10-02 12:35:00|70294.3|70288.3|70273.1|70267.1|70294.3|70288.3|70272|70265.9|442
1727872800000|2024-10-02 12:40:00|70273|70267|70280.8|70274.8|70288.2|70279.5|70270.4|70263.8|494
1727873100000|2024-10-02 12:45:00|70280.9|70274.9|70274.4|70268.4|70284.3|70278.3|70273.7|70267.7|405
1727873400000|2024-10-02 12:50:00|70274.3|70268.3|70270.2|70264.2|70276.7|70268.6|70265.9|70258|381
1727873700000|2024-10-02 12:55:00|70270.3|70264.3|70277.9|70271.9|70289.3|70277.3|70265.8|70259.8|452
1727874000000|2024-10-02 13:00:00|70280.6|70268.6|70266.8|70260.8|70291.1|70279.1|70266.8|70260.8|382
1727874300000|2024-10-02 13:05:00|70267.1|70261.1|70247.5|70241.5|70267.1|70261.1|70243.6|70232.9|473
1727874600000|2024-10-02 13:10:00|70248.2|70242.2|70255.5|70243.5|70256.1|70244.1|70240.5|70233.1|411
1727874900000|2024-10-02 13:15:00|70255.8|70243.8|70257.3|70245.3|70266.8|70254.8|70254.9|70242.9|401
1727875200000|2024-10-02 13:20:00|70257.4|70245.4|70276.3|70264.3|70279.2|70267.2|70254.3|70242.3|455
1727875500000|2024-10-02 13:25:00|70275.9|70263.9|70282|70276|70286.1|70278.6|70273.5|70263.3|497
1727875800000|2024-10-02 13:30:00|70281.9|70275.9|70298.9|70292.9|70299.6|70293.6|70279|70267|619
1727876100000|2024-10-02 13:35:00|70298.8|70292.8|70292.5|70286.5|70305.4|70297.3|70289.6|70283.6|540
1727876400000|2024-10-02 13:40:00|70292.3|70286.3|70300.2|70294.2|70304.6|70297.1|70291.6|70285.6|532
1727876700000|2024-10-02 13:45:00|70301.4|70295.4|70291.9|70285.9|70307.8|70299.2|70291.8|70285.8|446
1727877000000|2024-10-02 13:50:00|70292.1|70286.1|70277.2|70271.2|70292.3|70286.3|70273.1|70267.1|430
1727877300000|2024-10-02 13:55:00|70277.1|70271.1|70293.6|70287.6|70295.9|70289.9|70275.7|70269.7|549
1727877600000|2024-10-02 14:00:00|70293.7|70287.7|70299.9|70293.9|70304.7|70298.7|70287.6|70279.7|497
1727877900000|2024-10-02 14:05:00|70300|70294|70300.2|70294.2|70303.6|70297.6|70282.7|70274.3|606
1727878200000|2024-10-02 14:10:00|70300.1|70294.1|70308.3|70296.3|70310.2|70300.4|70297|70291|469
1727878500000|2024-10-02 14:15:00|70308.2|70296.2|70321.2|70315.2|70322.4|70316.4|70306.6|70295.2|448
1727878800000|2024-10-02 14:20:00|70320.8|70314.8|70315.2|70303.2|70321.9|70315.4|70309.8|70299.7|514
1727879100000|2024-10-02 14:25:00|70315.1|70303.1|70318.2|70306.2|70326.3|70316.9|70313.7|70301.7|477
1727879400000|2024-10-02 14:30:00|70318.3|70306.3|70320.4|70314.4|70323.4|70315.4|70309.2|70303.2|430
1727879700000|2024-10-02 14:35:00|70320.3|70314.3|70326.5|70314.5|70330.2|70321.3|70320|70312.3|382
1727880000000|2024-10-02 14:40:00|70326.7|70314.7|70336.6|70324.6|70337.3|70325.3|70321.1|70309.1|395
1727880300000|2024-10-02 14:45:00|70336.7|70324.7|70341.1|70329.1|70345.1|70333.1|70334.4|70322.4|433
1727880600000|2024-10-02 14:50:00|70341|70329|70345.5|70333.5|70345.5|70333.5|70335.4|70323.4|470
1727880900000|2024-10-02 14:55:00|70345.6|70333.6|70349.4|70337.4|70354.8|70342.8|70342.2|70330.2|622
1727881200000|2024-10-02 15:00:00|70349.5|70337.5|70346.4|70334.4|70355.3|70343.3|70337|70330.8|501
1727881500000|2024-10-02 15:05:00|70346.5|70334.5|70346.7|70334.7|70353.3|70341.3|70337.5|70327|465
1727881800000|2024-10-02 15:10:00|70346.6|70334.6|70352.5|70340.5|70353.7|70341.7|70344.6|70332.6|410
1727882100000|2024-10-02 15:15:00|70353.4|70341.4|70348.4|70336.4|70355.3|70346.1|70347.7|70335.7|382
1727882400000|2024-10-02 15:20:00|70348.3|70336.3|70342.2|70336.2|70352.3|70343.5|70339.9|70330.8|336
1727882700000|2024-10-02 15:25:00|70342.3|70336.3|70343.3|70337.3|70344.8|70338.8|70340.5|70334.5|271
1727883000000|2024-10-02 15:30:00|70343.7|70337.7|70341|70335|70351.3|70345.3|70341|70335|388
1727883300000|2024-10-02 15:35:00|70340.9|70334.9|70330.7|70318.7|70341.3|70335.3|70329.1|70317.1|377
1727883600000|2024-10-02 15:40:00|70329.6|70317.6|70331.7|70325.7|70338.6|70330.2|70329.1|70317.1|336
1727883900000|2024-10-02 15:45:00|70331.3|70325.3|70317.5|70305.5|70331.3|70325.3|70316.7|70304.7|312
1727884200000|2024-10-02 15:50:00|70317.3|70305.3|70311.7|70305.7|70324.7|70312.7|70308.6|70302.6|341
1727884500000|2024-10-02 15:55:00|70311.6|70305.6|70314.1|70308.1|70320.2|70310.9|70310.3|70301.8|379
1727884800000|2024-10-02 16:00:00|70314|70308|70316.6|70310.6|70320.9|70314.9|70310.8|70304.8|338
1727885100000|2024-10-02 16:05:00|70316.5|70310.5|70323.3|70311.3|70325.2|70313.2|70308.7|70302.7|300
1727885400000|2024-10-02 16:10:00|70323.2|70311.2|70330.1|70318.1|70334.8|70322.8|70319|70310.2|390
1727885700000|2024-10-02 16:15:00|70330.2|70318.2|70322.4|70316.4|70332|70320.2|70321.5|70314.5|258
1727886000000|2024-10-02 16:20:00|70322.5|70316.5|70326.4|70320.4|70331.7|70325.7|70322.5|70316.5|285
1727886300000|2024-10-02 16:25:00|70326.3|70320.3|70338.3|70326.3|70339.5|70327.5|70325.1|70318.5|288
1727886600000|2024-10-02 16:30:00|70338.4|70326.4|70346.3|70334.3|70348.4|70336.4|70338.4|70326.4|305
1727886900000|2024-10-02 16:35:00|70346.4|70334.4|70351.5|70339.5|70355.1|70343.1|70345.2|70333.2|295
1727887200000|2024-10-02 16:40:00|70351.6|70339.6|70351.3|70339.3|70355|70343|70351.1|70339.1|220
1727887500000|2024-10-02 16:45:00|70351.4|70339.4|70349.4|70343.4|70355.3|70344.8|70345.9|70337.9|276
1727887800000|2024-10-02 16:50:00|70350.1|70344.1|70351.5|70345.5|70352.1|70346.1|70344.9|70338.9|250
1727888100000|2024-10-02 16:55:00|70351.6|70345.6|70351|70339|70355.8|70347.1|70346.3|70339|328
1727888400000|2024-10-02 17:00:00|70351.1|70339.1|70350.1|70344.1|70354.6|70346|70348.5|70337.5|341
1727888700000|2024-10-02 17:05:00|70350|70344|70352.2|70346.2|70355.4|70346.7|70349.2|70342.6|194
1727889000000|2024-10-02 17:10:00|70352.3|70346.3|70356.4|70350.4|70357.3|70351.3|70352.1|70343.1|172
1727889300000|2024-10-02 17:15:00|70356.5|70350.5|70359.2|70347.2|70367|70357.5|70344.6|70338.6|318
1727889600000|2024-10-02 17:20:00|70359.5|70347.5|70365.3|70353.3|70365.9|70353.9|70356.1|70344.1|305
1727889900000|2024-10-02 17:25:00|70365.1|70353.1|70362.4|70356.4|70366.3|70357|70362.1|70351.3|274
1727890200000|2024-10-02 17:30:00|70365.9|70353.9|70361.9|70355.9|70366.2|70356.7|70360.6|70353|209
1727890500000|2024-10-02 17:35:00|70362|70356|70365.5|70353.5|70366.9|70357.4|70360.9|70351|244
1727890800000|2024-10-02 17:40:00|70365.6|70353.6|70374.3|70362.3|70375.3|70363.3|70364.5|70352.5|257
1727891100000|2024-10-02 17:45:00|70374.8|70362.8|70375|70363|70376.4|70366.1|70371.8|70360|257
1727891400000|2024-10-02 17:50:00|70375.1|70363.1|70371.8|70365.8|70375.1|70366.5|70367.8|70359.6|218
1727891700000|2024-10-02 17:55:00|70371.7|70365.7|70377.7|70365.7|70381.5|70369.5|70371.5|70362.5|336
1727892000000|2024-10-02 18:00:00|70377.8|70365.8|70382.9|70370.9|70384.5|70372.5|70377.8|70365.8|334
1727892300000|2024-10-02 18:05:00|70382.6|70370.6|70381|70375|70385.6|70376.2|70379.1|70369.9|311
1727892600000|2024-10-02 18:10:00|70380.6|70374.6|70384.1|70372.1|70384.2|70376.3|70379.2|70371.9|301
1727892900000|2024-10-02 18:15:00|70383.9|70371.9|70384.1|70372.1|70384.8|70374.7|70378.6|70368.9|383
1727893200000|2024-10-02 18:20:00|70384|70372|70384.3|70372.3|70386|70374|70383.3|70371.3|288
1727893500000|2024-10-02 18:25:00|70384.4|70372.4|70384.7|70372.7|70386.2|70374.2|70382.4|70370.4|371
1727893800000|2024-10-02 18:30:00|70384.8|70372.8|70384.9|70372.9|70386.1|70376.6|70380.7|70371.7|336
1727894100000|2024-10-02 18:35:00|70384.8|70372.8|70379.8|70373.8|70385|70375.8|70379.7|70371.2|328
1727894400000|2024-10-02 18:40:00|70380|70374|70381.9|70375.9|70382.9|70376.9|70380|70374|248
1727894700000|2024-10-02 18:45:00|70382.1|70376.1|70381.7|70375.7|70383.4|70377.4|70381|70375|297
1727895000000|2024-10-02 18:50:00|70381.5|70375.5|70385.1|70373.1|70385.5|70375.9|70379.5|70370.8|478
1727895300000|2024-10-02 18:55:00|70384.9|70372.9|70382.4|70376.4|70387.1|70376.9|70381.9|70371.4|481
1727895600000|2024-10-02 19:00:00|70382.3|70376.3|70390.7|70378.7|70390.9|70378.9|70382.2|70373.1|250
1727895900000|2024-10-02 19:05:00|70390|70378|70395.2|70383.2|70395.5|70383.5|70389.9|70377.9|234
1727896200000|2024-10-02 19:10:00|70395.3|70383.3|70387.2|70375.2|70395.7|70383.7|70385.6|70373.6|338
1727896500000|2024-10-02 19:15:00|70387.1|70375.1|70387.7|70375.7|70391.4|70379.4|70386.9|70374.9|283
1727896800000|2024-10-02 19:20:00|70387.6|70375.6|70386.7|70374.7|70389|70377|70386.1|70374.1|432
1727897100000|2024-10-02 19:25:00|70386.6|70374.6|70386.6|70374.6|70388.1|70376.1|70385.3|70373.3|471
1727897400000|2024-10-02 19:30:00|70386.2|70374.2|70383.7|70377.7|70389.5|70381.1|70382.9|70373.6|420
1727897700000|2024-10-02 19:35:00|70384.1|70378.1|70384.6|70378.6|70387.1|70381.1|70383|70377|446
1727898000000|2024-10-02 19:40:00|70384.4|70378.4|70383.1|70377.1|70386.4|70380.4|70382.6|70376.6|414
1727898300000|2024-10-02 19:45:00|70383|70377|70375.5|70369.5|70383.1|70377.1|70375|70369|455
1727898600000|2024-10-02 19:50:00|70375.3|70369.3|70378.8|70366.8|70379.7|70370.6|70374.4|70366.2|570
1727898900000|2024-10-02 19:55:00|70379.1|70367.1|70366.4|70360.4|70379.1|70369.7|70366.3|70356.5|585
1727899200000|2024-10-02 20:00:00|70366.3|70360.3|70368.6|70356.6|70370.7|70361.8|70366.3|70355|355
1727899500000|2024-10-02 20:05:00|70368.7|70356.7|70366.9|70354.9|70369.5|70357.5|70365.9|70353.9|580
1727899800000|2024-10-02 20:10:00|70366.8|70354.8|70367.5|70355.5|70368.6|70356.6|70364.9|70352.9|529
1727900100000|2024-10-02 20:15:00|70367.7|70355.7|70363.1|70351.1|70367.7|70355.7|70361.4|70349.4|475
1727900400000|2024-10-02 20:20:00|70362.9|70350.9|70364.2|70352.2|70365.5|70353.5|70362.5|70350.5|266
1727900700000|2024-10-02 20:25:00|70364|70352|70362.9|70350.9|70364.3|70352.3|70361.5|70349.5|224
1727901000000|2024-10-02 20:30:00|70362.8|70350.8|70367.4|70355.4|70369.2|70357.2|70362.6|70350.6|329
1727901300000|2024-10-02 20:35:00|70367.1|70355.1|70368.9|70356.9|70369.2|70357.2|70366.1|70354.1|124
1727901600000|2024-10-02 20:40:00|70368.8|70356.8|70372.3|70360.3|70375.5|70363.5|70368.5|70356.5|740
1727901900000|2024-10-02 20:45:00|70372.2|70360.2|70388.7|70376.7|70391.2|70379.2|70371.8|70359.8|894
1727902200000|2024-10-02 20:50:00|70389|70377|70382.7|70370.7|70389.5|70377.5|70380.7|70368.7|904
1727902500000|2024-10-02 20:55:00|70381|70369|70388.3|70342.2|70388.4|70371.2|70372.9|70342.2|837
1727902800000|2024-10-02 21:00:00|70388.5|70342|70393.5|70335.6|70398|70342|70388.5|70330.7|19
1727903100000|2024-10-02 21:05:00|70393.6|70333.5|70396.2|70333.3|70396.3|70334.2|70393.6|70333.2|14
1727903400000|2024-10-02 21:10:00|70396.3|70333.4|70396.2|70334.1|70396.3|70334.1|70396|70333.2|12
1727903700000|2024-10-02 21:15:00|70393.9|70336.6|70393.9|70336.7|70393.9|70336.7|70393.9|70336.4|19
1727904000000|2024-10-02 21:20:00|70393.8|70336.4|70393.9|70336.7|70393.9|70336.7|70393.8|70336.4|26
1727904300000|2024-10-02 21:25:00|70395.4|70336.4|70394.8|70335.5|70395.4|70336.4|70394.7|70334.9|17
1727904600000|2024-10-02 21:30:00|70394.5|70335.1|70395.4|70335.7|70396|70335.9|70394.5|70335.1|45
1727904900000|2024-10-02 21:35:00|70395.5|70335.8|70395.9|70335.8|70396.4|70335.8|70395.3|70334.4|19
1727905200000|2024-10-02 21:40:00|70396|70336|70396.4|70336.1|70396.5|70336.2|70395.9|70335.5|24
1727905500000|2024-10-02 21:45:00|70396.3|70336|70396|70336|70398.4|70336.1|70396|70335.7|45
1727905800000|2024-10-02 21:50:00|70396.5|70335.9|70397.2|70335.1|70397.7|70336.1|70395.6|70334.6|60
1727906100000|2024-10-02 21:55:00|70397.1|70335.2|70396|70334.5|70399.7|70339.3|70392|70329.1|93
1727906400000|2024-10-02 22:00:00|70396.1|70334.6|70395.2|70325.5|70399.5|70339.6|70392.5|70324.9|152
1727906700000|2024-10-02 22:05:00|70395.1|70325.4|70390.5|70329.3|70397.2|70329.7|70389.2|70323.8|236
1727907000000|2024-10-02 22:10:00|70391.4|70330.7|70387|70342.5|70393.3|70346.9|70378.5|70327|238
1727907300000|2024-10-02 22:15:00|70387.5|70339.7|70378.6|70345.6|70387.5|70346.2|70377.6|70339.7|104
1727907600000|2024-10-02 22:20:00|70378.5|70345.7|70378|70340|70384.7|70355.9|70367.9|70339.7|38
1727907900000|2024-10-02 22:25:00|70376.4|70339.8|70387.1|70345.6|70389.9|70348.4|70376.4|70339.8|134
1727908200000|2024-10-02 22:30:00|70387.2|70345.8|70384.3|70343.6|70391.9|70350.6|70379.3|70343|255
1727908500000|2024-10-02 22:35:00|70384.2|70343.8|70385.7|70343.5|70385.8|70348.8|70378.6|70342.7|161
1727908800000|2024-10-02 22:40:00|70379.8|70347.4|70383.9|70343.3|70386.4|70347.9|70377.6|70341.8|96
1727909100000|2024-10-02 22:45:00|70383.8|70343.4|70385.3|70343.1|70385.8|70345.7|70378.9|70342.5|106
1727909400000|2024-10-02 22:50:00|70378.4|70345|70379.4|70343.8|70385.7|70354|70365.9|70341.6|111
1727909700000|2024-10-02 22:55:00|70378.4|70342.7|70365|70353|70380.4|70353.1|70363.1|70340.4|208
1727910000000|2024-10-02 23:00:00|70367|70355|70379.2|70349.2|70381|70359.8|70365.9|70343.9|270
1727910300000|2024-10-02 23:05:00|70370.1|70358.1|70377.2|70346.2|70379.2|70358.5|70364.9|70343.8|242
1727910600000|2024-10-02 23:10:00|70377.3|70346.1|70369.6|70339.5|70377.8|70355.5|70359|70339.4|189
1727910900000|2024-10-02 23:15:00|70368.8|70338.8|70359.5|70347.5|70371.9|70350.8|70359.2|70337.9|121
1727911200000|2024-10-02 23:20:00|70370.5|70340.4|70361|70349|70374.5|70353.5|70359.6|70339.4|183
1727911500000|2024-10-02 23:25:00|70361.6|70349.6|70372.7|70342|70373.3|70351.8|70359.9|70340.8|166
1727911800000|2024-10-02 23:30:00|70361.8|70349.8|70361.6|70349.6|70374.2|70352.2|70359.6|70341.1|163
1727912100000|2024-10-02 23:35:00|70361.9|70349.9|70366.9|70354.9|70375.9|70355.5|70361.5|70339.6|181
1727912400000|2024-10-02 23:40:00|70367.1|70355.1|70368.5|70356.5|70368.6|70356.6|70362.6|70350.6|154
1727912700000|2024-10-02 23:45:00|70368.6|70356.6|70367.8|70355.8|70377|70365|70362|70343.8|543
1727913000000|2024-10-02 23:50:00|70367.7|70355.7|70381|70369|70382.8|70370.8|70361.1|70349.1|607
1727913300000|2024-10-02 23:55:00|70381.1|70369.1|70382|70370|70384|70372|70379|70367|410
1727913600000|2024-10-03 00:00:00|70380.6|70368.6|70373.7|70361.7|70384|70372|70373.6|70361.6|268
1727913900000|2024-10-03 00:05:00|70373.8|70361.8|70376.9|70364.9|70381.3|70369.3|70371.9|70359.9|235
1727914200000|2024-10-03 00:10:00|70376.7|70364.7|70374.9|70362.9|70378|70366|70372.9|70360.9|160
1727914500000|2024-10-03 00:15:00|70375|70363|70382.4|70370.4|70383.7|70371.7|70374.3|70362.3|180
1727914800000|2024-10-03 00:20:00|70382.5|70370.5|70381.2|70369.2|70387.9|70375.9|70380.8|70368.8|147
1727915100000|2024-10-03 00:25:00|70381.1|70369.1|70394.4|70382.4|70399.9|70387.9|70381.1|70369.1|233
1727915400000|2024-10-03 00:30:00|70394.5|70382.5|70394.3|70382.3|70399.4|70387.4|70389.9|70377.9|264
1727915700000|2024-10-03 00:35:00|70394.2|70382.2|70387.1|70375.1|70395.1|70383.1|70386.7|70374.7|229
1727916000000|2024-10-03 00:40:00|70387|70375|70393.8|70381.8|70394.2|70382.2|70385.2|70373.2|196
1727916300000|2024-10-03 00:45:00|70393.7|70381.7|70399.6|70387.6|70400.9|70388.9|70390.6|70378.6|188
1727916600000|2024-10-03 00:50:00|70401|70389|70409.8|70397.8|70410.1|70398.1|70398.4|70386.4|217
1727916900000|2024-10-03 00:55:00|70409.1|70397.1|70407.3|70395.3|70412.1|70400.1|70404.4|70392.4|275
1727917200000|2024-10-03 01:00:00|70407|70395|70405.9|70393.9|70411.5|70399.5|70403.5|70391.5|246
1727917500000|2024-10-03 01:05:00|70406|70394|70422.9|70410.9|70423.2|70411.2|70404.2|70392.2|354
1727917800000|2024-10-03 01:10:00|70423|70411|70421.8|70409.8|70433.2|70421.2|70416|70404|268
1727918100000|2024-10-03 01:15:00|70421.7|70409.7|70419.4|70407.4|70421.8|70409.8|70410|70398|237
1727918400000|2024-10-03 01:20:00|70419.5|70407.5|70401.5|70389.5|70421.1|70409.1|70397.6|70385.6|394
1727918700000|2024-10-03 01:25:00|70401.6|70389.6|70388.6|70376.6|70407.2|70397.3|70386.3|70374.3|391
1727919000000|2024-10-03 01:30:00|70387.6|70375.6|70419.7|70407.7|70425.1|70413.1|70383.5|70371.5|551
1727919300000|2024-10-03 01:35:00|70419.5|70407.5|70435.8|70423.8|70448.6|70437.1|70412.6|70403.8|600
1727919600000|2024-10-03 01:40:00|70435.6|70423.6|70425.8|70413.8|70444.7|70432.7|70421|70409|502
1727919900000|2024-10-03 01:45:00|70426|70414|70429.6|70417.6|70446.5|70434.5|70424.2|70412.2|519
1727920200000|2024-10-03 01:50:00|70429.4|70417.4|70434.9|70422.9|70436.1|70424.1|70422.1|70410.1|488
1727920500000|2024-10-03 01:55:00|70435|70423|70402.5|70396.5|70435.5|70423.5|70401.8|70394.2|550
1727920800000|2024-10-03 02:00:00|70402.4|70396.4|70413.9|70401.9|70417|70405|70400.3|70391.3|502
1727921100000|2024-10-03 02:05:00|70414|70402|70430.8|70418.8|70432.7|70420.7|70409|70397|493
1727921400000|2024-10-03 02:10:00|70430.7|70418.7|70431.8|70419.8|70437.1|70427.6|70425.3|70413.3|406
1727921700000|2024-10-03 02:15:00|70431.7|70419.7|70436.5|70430.5|70438.6|70430.5|70423.3|70413.4|340
1727922000000|2024-10-03 02:20:00|70436.6|70430.6|70436.2|70424.2|70439.1|70430.6|70428.2|70416.2|352
1727922300000|2024-10-03 02:25:00|70436|70424|70426.1|70420.1|70436.2|70426.4|70424|70418|296
1727922600000|2024-10-03 02:30:00|70425.7|70419.7|70444|70432|70445.4|70435.1|70423.7|70416.6|369
1727922900000|2024-10-03 02:35:00|70444.3|70432.3|70444.2|70432.2|70446|70436.1|70438.9|70427.4|317
1727923200000|2024-10-03 02:40:00|70443.3|70431.3|70436.5|70430.5|70446.9|70437.7|70433.3|70426.1|303
1727923500000|2024-10-03 02:45:00|70436.6|70430.6|70441|70429|70441.3|70432.4|70434.9|70423|244
1727923800000|2024-10-03 02:50:00|70440.9|70428.9|70441.3|70429.3|70442.8|70430.8|70434.9|70422.9|269
1727924100000|2024-10-03 02:55:00|70441.4|70429.4|70455|70443|70456.3|70444.3|70440.8|70428.8|354
1727924400000|2024-10-03 03:00:00|70455.2|70443.2|70463|70451|70464.1|70452.1|70453.6|70441.6|403
1727924700000|2024-10-03 03:05:00|70463.1|70451.1|70462.6|70450.6|70465.9|70453.9|70459|70447|341
1727925000000|2024-10-03 03:10:00|70462.4|70450.4|70476.5|70464.5|70486.6|70474.6|70461.6|70449.6|450
1727925300000|2024-10-03 03:15:00|70476.6|70464.6|70483.3|70471.3|70487.1|70475.1|70473.8|70461.8|408
1727925600000|2024-10-03 03:20:00|70483.8|70471.8|70491.6|70479.6|70508.9|70499.2|70483.7|70471.7|457
1727925900000|2024-10-03 03:25:00|70491.7|70479.7|70515|70503|70516.7|70504.7|70487.4|70476.8|496
1727926200000|2024-10-03 03:30:00|70515.1|70503.1|70492.5|70486.5|70516.1|70504.1|70489.1|70481.9|393
1727926500000|2024-10-03 03:35:00|70492.3|70486.3|70487.8|70481.8|70516.4|70510.4|70486.7|70478.5|450
1727926800000|2024-10-03 03:40:00|70487.2|70481.2|70484.2|70472.2|70496.9|70490.9|70480.4|70468.4|423
1727927100000|2024-10-03 03:45:00|70484.1|70472.1|70482|70470|70491.5|70483|70478.4|70466.7|384
1727927400000|2024-10-03 03:50:00|70481.9|70469.9|70471.9|70459.9|70483.2|70471.2|70462.8|70450.8|438
1727927700000|2024-10-03 03:55:00|70471.8|70459.8|70474.8|70462.8|70483.6|70471.6|70469.9|70457.9|301
1727928000000|2024-10-03 04:00:00|70474.7|70462.7|70482.2|70476.2|70482.2|70476.2|70468.5|70459.9|319
1727928300000|2024-10-03 04:05:00|70482.3|70476.3|70483.6|70471.6|70488.5|70481.8|70481.6|70469.6|233
1727928600000|2024-10-03 04:10:00|70483.5|70471.5|70483|70477|70487.8|70479.5|70478|70471.5|186
1727928900000|2024-10-03 04:15:00|70482.8|70476.8|70480.4|70474.4|70484.1|70478.1|70474.1|70468.1|190
1727929200000|2024-10-03 04:20:00|70480.2|70474.2|70474.9|70468.9|70482.6|70474.4|70473.3|70464.2|260
1727929500000|2024-10-03 04:25:00|70476.1|70470.1|70477.8|70471.8|70481.7|70473.9|70473.5|70464.7|235
1727929800000|2024-10-03 04:30:00|70478.7|70472.7|70477.2|70471.2|70483.9|70477.9|70476.5|70470|227
1727930100000|2024-10-03 04:35:00|70477.1|70471.1|70470.5|70458.5|70477.5|70471.5|70460|70450.6|286
1727930400000|2024-10-03 04:40:00|70470.6|70458.6|70476.6|70464.6|70479.5|70467.5|70468.5|70456.5|212
1727930700000|2024-10-03 04:45:00|70476.5|70464.5|70477.7|70465.7|70478.7|70466.7|70475.7|70463.7|222
1727931000000|2024-10-03 04:50:00|70477.8|70465.8|70482.1|70470.1|70482.8|70470.8|70477.4|70465.4|214
1727931300000|2024-10-03 04:55:00|70481.9|70469.9|70481.4|70469.4|70485.4|70476.3|70477.7|70469|216
1727931600000|2024-10-03 05:00:00|70481.3|70469.3|70483.6|70471.6|70484|70472|70478.1|70466.1|286
1727931900000|2024-10-03 05:05:00|70483.7|70471.7|70476.7|70464.7|70487.7|70475.7|70476.7|70464.7|443
1727932200000|2024-10-03 05:10:00|70477|70465|70484.6|70472.6|70486.8|70474.8|70473.4|70461.4|485
1727932500000|2024-10-03 05:15:00|70484.5|70472.5|70485.2|70473.2|70486.6|70475.7|70480.1|70469.4|314
1727932800000|2024-10-03 05:20:00|70485.3|70473.3|70486.6|70474.6|70487.6|70475.6|70482.3|70470.3|359
1727933100000|2024-10-03 05:25:00|70486.8|70474.8|70473.4|70461.4|70488.6|70476.6|70473.4|70461.4|410
1727933400000|2024-10-03 05:30:00|70471.2|70459.2|70456.8|70444.8|70472.5|70460.5|70455|70443|368
1727933700000|2024-10-03 05:35:00|70456.9|70444.9|70457.3|70445.3|70465.4|70456.9|70452.5|70442.1|422
1727934000000|2024-10-03 05:40:00|70457.2|70445.2|70457|70451|70460.9|70451.5|70445.1|70439.1|355
1727934300000|2024-10-03 05:45:00|70456.9|70450.9|70450.1|70444.1|70462.6|70454.5|70448.8|70436.8|395
1727934600000|2024-10-03 05:50:00|70450|70444|70463.3|70451.3|70468.8|70456.8|70446.7|70436.3|400
1727934900000|2024-10-03 05:55:00|70463.2|70451.2|70461.5|70449.5|70469.3|70457.3|70452.9|70443.3|548
1727935200000|2024-10-03 06:00:00|70460.7|70448.7|70439.2|70427.2|70462.4|70450.4|70432.1|70420.1|554
1727935500000|2024-10-03 06:05:00|70439.3|70427.3|70424.3|70412.3|70442.2|70430.2|70420.8|70408.8|528
1727935800000|2024-10-03 06:10:00|70424.5|70412.5|70404.2|70392.2|70425.7|70413.7|70394.2|70383.3|555
1727936100000|2024-10-03 06:15:00|70403.6|70391.6|70407.1|70395.1|70418.2|70406.2|70401.5|70391.3|460
1727936400000|2024-10-03 06:20:00|70407|70395|70424|70412|70424.7|70415.4|70406.8|70394.8|403
1727936700000|2024-10-03 06:25:00|70424.1|70412.1|70424.7|70412.7|70430.7|70420.4|70421.6|70409.6|256
1727937000000|2024-10-03 06:30:00|70424.9|70412.9|70413.4|70401.4|70427.4|70417.6|70412.2|70401.4|482
1727937300000|2024-10-03 06:35:00|70413.3|70401.3|70401.7|70389.7|70417.7|70407.6|70395.7|70383.7|525
1727937600000|2024-10-03 06:40:00|70401.5|70389.5|70399.7|70387.7|70404.7|70392.7|70393|70381|426
1727937900000|2024-10-03 06:45:00|70399.8|70387.8|70388.2|70376.2|70400.9|70388.9|70381.9|70370.1|557
1727938200000|2024-10-03 06:50:00|70388.1|70376.1|70386.8|70374.8|70395.5|70384.8|70379.3|70370.3|416
1727938500000|2024-10-03 06:55:00|70386.3|70374.3|70396.9|70384.9|70400.5|70393.8|70368.6|70356.6|526
1727938800000|2024-10-03 07:00:00|70393.3|70387.3|70416.4|70404.4|70417.5|70405.5|70384.8|70378.8|567
1727939100000|2024-10-03 07:05:00|70416.6|70404.6|70414.2|70402.2|70421.9|70409.9|70405.4|70396.4|500
1727939400000|2024-10-03 07:10:00|70414.1|70402.1|70419.1|70407.1|70424.3|70415.4|70409.4|70398.3|441
1727939700000|2024-10-03 07:15:00|70420.5|70408.5|70431|70425|70442.1|70430.1|70416.5|70404.5|533
1727940000000|2024-10-03 07:20:00|70430.9|70424.9|70439.8|70433.8|70440.4|70434.4|70428|70422|407
1727940300000|2024-10-03 07:25:00|70439.9|70433.9|70440.1|70428.1|70448.7|70439.3|70431.3|70422.9|474
1727940600000|2024-10-03 07:30:00|70440.3|70428.3|70441.9|70435.9|70450.5|70441.3|70435.7|70425.2|473
1727940900000|2024-10-03 07:35:00|70441.8|70435.8|70440.3|70434.3|70450.6|70444.1|70436.6|70430.6|446
1727941200000|2024-10-03 07:40:00|70440.2|70434.2|70437.5|70431.5|70448.3|70442.3|70431.6|70425.6|430
1727941500000|2024-10-03 07:45:00|70436.4|70430.4|70425.2|70413.2|70442.3|70430.4|70425.1|70413.1|408
1727941800000|2024-10-03 07:50:00|70425.5|70413.5|70421.6|70415.6|70429.5|70421.5|70418.5|70411.5|492
1727942100000|2024-10-03 07:55:00|70421.3|70415.3|70419.1|70413.1|70429.7|70423.7|70419.1|70411|547
1727942400000|2024-10-03 08:00:00|70419.2|70413.2|70435.1|70423.1|70441.5|70433.8|70417.3|70407.9|518
1727942700000|2024-10-03 08:05:00|70435|70423|70420.7|70414.7|70436.6|70424.6|70416.5|70409|427
1727943000000|2024-10-03 08:10:00|70420.6|70414.6|70439.3|70427.3|70443.5|70433.1|70416.5|70407.9|535
1727943300000|2024-10-03 08:15:00|70439.4|70427.4|70425.6|70413.6|70446.8|70439|70423.7|70411.7|483
1727943600000|2024-10-03 08:20:00|70425.8|70413.8|70417.5|70411.5|70429.1|70420|70403.7|70393.4|443
1727943900000|2024-10-03 08:25:00|70417.3|70411.3|70426.5|70414.5|70426.5|70415.4|70407|70401|397
1727944200000|2024-10-03 08:30:00|70427.4|70415.4|70432.6|70420.6|70435.9|70424.5|70423.6|70411.6|309
1727944500000|2024-10-03 08:35:00|70432.2|70420.2|70431.7|70425.7|70435.7|70427|70428.1|70417.8|341
1727944800000|2024-10-03 08:40:00|70431.8|70425.8|70434.9|70428.9|70435.8|70429.8|70426.5|70420.5|321
1727945100000|2024-10-03 08:45:00|70435.4|70429.4|70437.6|70431.6|70444.6|70435.1|70435.4|70428.2|286
1727945400000|2024-10-03 08:50:00|70437.7|70431.7|70441.5|70429.5|70446.7|70438.5|70436.5|70428.8|360
1727945700000|2024-10-03 08:55:00|70441.4|70429.4|70462.8|70450.8|70466.7|70454.7|70439.2|70429.4|475
1727946000000|2024-10-03 09:00:00|70462.3|70450.3|70457.8|70445.8|70471.1|70459.1|70451.5|70442.2|510
1727946300000|2024-10-03 09:05:00|70457.9|70445.9|70442.8|70430.8|70461.7|70449.7|70441.9|70429.9|441
1727946600000|2024-10-03 09:10:00|70442.9|70430.9|70425|70413|70442.9|70430.9|70419.7|70409.1|442
1727946900000|2024-10-03 09:15:00|70424.9|70412.9|70422.8|70416.8|70432.1|70425.5|70421.2|70412.9|404
1727947200000|2024-10-03 09:20:00|70422.7|70416.7|70432.5|70426.5|70432.6|70426.6|70419.3|70413.3|403
1727947500000|2024-10-03 09:25:00|70433.8|70427.8|70434.6|70428.6|70438.7|70429.5|70425.8|70419.8|447
1727947800000|2024-10-03 09:30:00|70434.8|70428.8|70433|70427|70440.8|70433.7|70426.1|70420.1|301
1727948100000|2024-10-03 09:35:00|70432.9|70426.9|70441.8|70435.8|70445.5|70437.6|70425.4|70419.4|432
1727948400000|2024-10-03 09:40:00|70441.7|70435.7|70442.2|70436.2|70444.2|70437.7|70433.9|70427.9|364
1727948700000|2024-10-03 09:45:00|70442.1|70436.1|70444.9|70438.9|70448.1|70442.1|70440.8|70434.8|313
1727949000000|2024-10-03 09:50:00|70445|70439|70461.8|70449.8|70463|70451|70443.4|70437.4|344
1727949300000|2024-10-03 09:55:00|70461.4|70449.4|70469.8|70457.8|70470.7|70462.1|70455.9|70443.9|385
1727949600000|2024-10-03 10:00:00|70468.1|70456.1|70466.5|70454.5|70470.7|70458.7|70465.5|70453.5|322
1727949900000|2024-10-03 10:05:00|70466.6|70454.6|70476.9|70464.9|70492.2|70480.2|70466.1|70454.1|426
1727950200000|2024-10-03 10:10:00|70477.1|70465.1|70486.4|70474.4|70489.2|70479.8|70475|70463|283
1727950500000|2024-10-03 10:15:00|70485.7|70473.7|70481.8|70469.8|70491|70482.3|70478|70466|388
1727950800000|2024-10-03 10:20:00|70481.9|70469.9|70471.1|70465.1|70483.2|70472.2|70470.3|70461.2|270
1727951100000|2024-10-03 10:25:00|70471.2|70465.2|70475.4|70469.4|70476.7|70470.7|70469.6|70463.6|309
1727951400000|2024-10-03 10:30:00|70475.3|70469.3|70481.9|70475.9|70482.2|70476.2|70472.8|70466.8|308
1727951700000|2024-10-03 10:35:00|70482.1|70476.1|70482.4|70476.4|70488|70482|70479.1|70473.1|309
1727952000000|2024-10-03 10:40:00|70482.3|70476.3|70485.8|70479.8|70488.7|70482.7|70480.1|70474.1|296
1727952300000|2024-10-03 10:45:00|70485.7|70479.7|70486.3|70480.3|70487.9|70481.9|70478|70472|222
1727952600000|2024-10-03 10:50:00|70486.5|70480.5|70483.1|70477.1|70486.5|70480.5|70478.6|70472.6|255
1727952900000|2024-10-03 10:55:00|70483|70477|70458.2|70452.2|70483.7|70477.7|70457.6|70451.6|359
1727953200000|2024-10-03 11:00:00|70458|70452|70463.4|70457.4|70463.8|70457.8|70452|70446|327
1727953500000|2024-10-03 11:05:00|70463.5|70457.5|70455.6|70449.6|70464.2|70458.2|70455.4|70449.4|262
1727953800000|2024-10-03 11:10:00|70455.7|70449.7|70470.6|70464.6|70470.7|70464.7|70452.4|70446.4|339
1727954100000|2024-10-03 11:15:00|70470.5|70464.5|70470.1|70458.1|70478.8|70472.8|70467.9|70458.1|437
1727954400000|2024-10-03 11:20:00|70469.9|70457.9|70463.1|70457.1|70470.1|70460.3|70459.6|70453.6|377
1727954700000|2024-10-03 11:25:00|70463.2|70457.2|70452.3|70440.3|70469.1|70463.1|70449.5|70439.8|350
1727955000000|2024-10-03 11:30:00|70452.2|70440.2|70440.7|70434.7|70452.2|70441.8|70440.1|70432.7|356
1727955300000|2024-10-03 11:35:00|70440.4|70434.4|70434.9|70428.9|70443|70437|70432.9|70426.9|296
1727955600000|2024-10-03 11:40:00|70435|70429|70432.6|70426.6|70437.3|70431.3|70429.8|70423.8|265
1727955900000|2024-10-03 11:45:00|70432.4|70426.4|70432.7|70426.7|70438.2|70429.8|70425.2|70419.2|398
1727956200000|2024-10-03 11:50:00|70432.8|70426.8|70438.2|70432.2|70443.4|70433.2|70432.2|70424.6|322
1727956500000|2024-10-03 11:55:00|70438.3|70432.3|70440.1|70434.1|70447.9|70438.6|70435.3|70429.3|453
1727956800000|2024-10-03 12:00:00|70440.6|70434.6|70439.3|70433.3|70442.2|70436.2|70433|70427|379
1727957100000|2024-10-03 12:05:00|70439.2|70433.2|70458.5|70452.5|70458.8|70452.8|70439.2|70433.2|367
1727957400000|2024-10-03 12:10:00|70458.6|70452.6|70461|70455|70466.9|70460.9|70456.2|70450.2|306
1727957700000|2024-10-03 12:15:00|70460.3|70454.3|70461.1|70455.1|70461.7|70455.7|70454.4|70448.4|273
1727958000000|2024-10-03 12:20:00|70461.2|70455.2|70473.9|70467.9|70476.8|70470.8|70460.1|70454.1|324
1727958300000|2024-10-03 12:25:00|70473.8|70467.8|70479.9|70441.1|70485.9|70473.9|70471.2|70441.1|442
1727958600000|2024-10-03 12:30:00|70490.7|70424.3|70482.7|70470.7|70491.4|70479.4|70436.9|70412.2|699
1727958900000|2024-10-03 12:35:00|70483.7|70471.7|70485.8|70473.8|70485.9|70478.5|70465|70457|658
1727959200000|2024-10-03 12:40:00|70486.1|70474.1|70499.6|70493.6|70501.7|70495.7|70479.9|70471.4|501
1727959500000|2024-10-03 12:45:00|70499.5|70493.5|70506.8|70500.8|70510.7|70502.3|70482.6|70476.6|492
1727959800000|2024-10-03 12:50:00|70506.9|70500.9|70521.1|70515.1|70526.9|70518.2|70504.8|70498.8|452
1727960100000|2024-10-03 12:55:00|70521.2|70515.2|70542|70536|70546.4|70537.5|70520|70513.7|500
1727960400000|2024-10-03 13:00:00|70542.2|70536.2|70535.9|70529.9|70555|70549|70534.7|70526.5|554
1727960700000|2024-10-03 13:05:00|70536.1|70530.1|70528.5|70522.5|70537.2|70530.1|70525.2|70519.2|508
1727961000000|2024-10-03 13:10:00|70528.6|70522.6|70523|70517|70531.6|70525.6|70517.5|70511.5|430
1727961300000|2024-10-03 13:15:00|70522.9|70516.9|70540.2|70528.2|70543.3|70534.5|70518.7|70512.7|469
1727961600000|2024-10-03 13:20:00|70540.1|70528.1|70542.3|70536.3|70548.4|70542.4|70537.2|70526.8|336
1727961900000|2024-10-03 13:25:00|70542.1|70536.1|70531|70519|70544.4|70538.4|70528.1|70518.1|413
1727962200000|2024-10-03 13:30:00|70530.9|70518.9|70522.8|70516.8|70532.2|70523.6|70514.5|70508.5|497
1727962500000|2024-10-03 13:35:00|70522.7|70516.7|70521.6|70515.6|70528.8|70519.4|70519.4|70511|465
1727962800000|2024-10-03 13:40:00|70521.7|70515.7|70522.9|70510.9|70533.9|70527.9|70518.4|70509.4|512
1727963100000|2024-10-03 13:45:00|70523.2|70511.2|70492.9|70486.9|70525.6|70513.6|70492.4|70484.2|579
1727963400000|2024-10-03 13:50:00|70492.8|70486.8|70502|70496|70505.1|70498.3|70485.7|70479.7|533
1727963700000|2024-10-03 13:55:00|70501.9|70495.9|70483.9|70471.9|70501.9|70495.9|70482.1|70470.1|627
1727964000000|2024-10-03 14:00:00|70522.9|70463.4|70520.9|70508.9|70557.3|70545.3|70496.1|70463.4|874
1727964300000|2024-10-03 14:05:00|70520.4|70508.4|70488.6|70476.6|70522.4|70510.4|70469.7|70457.7|813
1727964600000|2024-10-03 14:10:00|70488.3|70476.3|70503|70491|70506.3|70494.3|70476.1|70464.1|860
1727964900000|2024-10-03 14:15:00|70502.8|70490.8|70491.2|70485.2|70506.5|70494.8|70481.3|70469.3|872
1727965200000|2024-10-03 14:20:00|70491.1|70485.1|70485.9|70473.9|70492.8|70486.8|70468.6|70456.6|847
1727965500000|2024-10-03 14:25:00|70482.8|70476.8|70497.2|70485.2|70499.9|70491.8|70474.2|70467.6|772
1727965800000|2024-10-03 14:30:00|70498.6|70486.6|70495.7|70489.7|70508.3|70500.2|70488.5|70478.7|743
1727966100000|2024-10-03 14:35:00|70496.1|70490.1|70530.5|70518.5|70533.8|70521.8|70496.1|70490.1|658
1727966400000|2024-10-03 14:40:00|70530.4|70518.4|70539.8|70527.8|70551.7|70539.7|70530.1|70518.1|629
1727966700000|2024-10-03 14:45:00|70541|70529|70534.5|70528.5|70545.6|70533.6|70518.9|70512.9|653
1727967000000|2024-10-03 14:50:00|70534.9|70528.9|70517.2|70511.2|70534.9|70528.9|70516.5|70505.2|583
1727967300000|2024-10-03 14:55:00|70517.9|70511.9|70524.5|70518.5|70532.1|70526.1|70508.6|70499.7|623
1727967600000|2024-10-03 15:00:00|70524.3|70518.3|70495.2|70489.2|70525.5|70518.3|70494.8|70483.5|716
1727967900000|2024-10-03 15:05:00|70494.9|70488.9|70504.8|70498.8|70508.2|70502.2|70494.8|70488.4|558
1727968200000|2024-10-03 15:10:00|70504.9|70498.9|70492.8|70486.8|70504.9|70498.9|70490|70482.1|504
1727968500000|2024-10-03 15:15:00|70493.2|70487.2|70502.1|70490.1|70503.8|70494.7|70491.7|70485.7|452
1727968800000|2024-10-03 15:20:00|70502.5|70490.5|70508.9|70496.9|70516|70504.7|70500.9|70488.9|486
1727969100000|2024-10-03 15:25:00|70509|70497|70510.5|70504.5|70517.7|70508.4|70505|70496.5|608
1727969400000|2024-10-03 15:30:00|70511.2|70505.2|70514.9|70508.9|70515.3|70509.3|70509.2|70503.2|509
1727969700000|2024-10-03 15:35:00|70514.8|70508.8|70511.4|70505.4|70517.1|70511.1|70507.9|70501.9|506
1727970000000|2024-10-03 15:40:00|70511.5|70505.5|70516.1|70510.1|70518.7|70512.7|70505.3|70499.3|450
1727970300000|2024-10-03 15:45:00|70516.4|70510.4|70504.6|70498.6|70516.4|70510.4|70502.6|70496.6|430
1727970600000|2024-10-03 15:50:00|70504.7|70498.7|70504.1|70498.1|70507.6|70499.7|70497.7|70490.3|464
1727970900000|2024-10-03 15:55:00|70504.3|70498.3|70517.1|70511.1|70519|70513|70504.1|70498.1|525
1727971200000|2024-10-03 16:00:00|70517.2|70511.2|70523.6|70511.6|70526.4|70517.4|70515.6|70509.6|441
1727971500000|2024-10-03 16:05:00|70523.7|70511.7|70530.2|70518.2|70533.2|70525.7|70523.3|70511.3|379
1727971800000|2024-10-03 16:10:00|70530.4|70518.4|70507.8|70501.8|70530.4|70518.4|70505.2|70499.2|383
1727972100000|2024-10-03 16:15:00|70507.2|70501.2|70500.6|70494.6|70509.6|70503.6|70497.1|70491.1|346
1727972400000|2024-10-03 16:20:00|70500.7|70494.7|70488.3|70482.3|70503.4|70497.4|70487.9|70481.9|309
1727972700000|2024-10-03 16:25:00|70488.2|70482.2|70489.6|70483.6|70493.9|70487.9|70484.5|70478.5|487
1727973000000|2024-10-03 16:30:00|70489.5|70483.5|70487.6|70481.6|70497.6|70486|70487.4|70477.2|451
1727973300000|2024-10-03 16:35:00|70487.5|70481.5|70475.5|70463.5|70490.8|70484.1|70470.4|70460.4|539
1727973600000|2024-10-03 16:40:00|70475.2|70463.2|70469.6|70463.6|70477.8|70466|70463|70457|585
1727973900000|2024-10-03 16:45:00|70470.3|70464.3|70470.8|70464.8|70474.1|70465.5|70462.2|70456.2|473
1727974200000|2024-10-03 16:50:00|70470.9|70464.9|70474.6|70468.6|70484.7|70478.7|70470.5|70464.5|469
1727974500000|2024-10-03 16:55:00|70474.5|70468.5|70474.3|70462.3|70477.6|70471.6|70468.2|70461|561
1727974800000|2024-10-03 17:00:00|70474|70462|70474.7|70468.7|70478.9|70472.9|70472.2|70460.2|538
1727975100000|2024-10-03 17:05:00|70474.8|70468.8|70471.8|70465.8|70476.1|70470.1|70471.8|70465.8|485
1727975400000|2024-10-03 17:10:00|70471|70465|70466.5|70460.5|70474.2|70468.2|70465.8|70459.8|648
1727975700000|2024-10-03 17:15:00|70466.6|70460.6|70467.9|70461.9|70472.4|70466.4|70464.1|70458.1|465
1727976000000|2024-10-03 17:20:00|70467.8|70461.8|70472.7|70466.7|70476.1|70470.1|70463|70457|508
1727976300000|2024-10-03 17:25:00|70472.6|70466.6|70472.2|70466.2|70481.4|70475.4|70467.1|70461.1|617
1727976600000|2024-10-03 17:30:00|70472.3|70466.3|70470|70464|70472.4|70466.4|70467.3|70461.3|500
1727976900000|2024-10-03 17:35:00|70469.7|70463.7|70474.6|70468.6|70477.3|70471.3|70469.3|70463.3|464
1727977200000|2024-10-03 17:40:00|70474.4|70468.4|70474.8|70468.8|70475.5|70469.5|70472|70466|488
1727977500000|2024-10-03 17:45:00|70474.9|70468.9|70478.2|70472.2|70478.2|70472.2|70472.7|70466.7|453
1727977800000|2024-10-03 17:50:00|70477.8|70471.8|70484|70472|70485.4|70476.7|70476.8|70470.8|426
1727978100000|2024-10-03 17:55:00|70483.9|70471.9|70491.2|70479.2|70491.6|70479.6|70483.8|70471.8|566
1727978400000|2024-10-03 18:00:00|70491.3|70479.3|70499|70487|70501.9|70490.9|70488.9|70479.2|429
1727978700000|2024-10-03 18:05:00|70499.1|70487.1|70485.6|70479.6|70499.9|70487.9|70484.4|70478.4|435
1727979000000|2024-10-03 18:10:00|70485.5|70479.5|70487.7|70481.7|70488.5|70482.5|70483.5|70477.5|493
1727979300000|2024-10-03 18:15:00|70487.8|70481.8|70479.7|70473.7|70488.6|70482.6|70479.1|70473.1|494
1727979600000|2024-10-03 18:20:00|70479.9|70473.9|70480.6|70474.6|70482.8|70476.8|70476.9|70470.9|390
1727979900000|2024-10-03 18:25:00|70480.7|70474.7|70480.2|70474.2|70481.9|70475.9|70477.1|70471.1|397
1727980200000|2024-10-03 18:30:00|70480.1|70474.1|70488.7|70482.7|70490.2|70484.2|70479.5|70473.5|475
1727980500000|2024-10-03 18:35:00|70488.8|70482.8|70486.6|70480.6|70493.3|70487.3|70483.4|70477.4|398
1727980800000|2024-10-03 18:40:00|70486.7|70480.7|70485.5|70479.5|70492.7|70486.7|70482.5|70476.5|601
1727981100000|2024-10-03 18:45:00|70486|70480|70482|70476|70488.1|70482.1|70480.7|70474.7|505
1727981400000|2024-10-03 18:50:00|70481.9|70475.9|70490.7|70484.7|70491.6|70485.6|70481.6|70475.6|539
1727981700000|2024-10-03 18:55:00|70490.5|70484.5|70497.1|70491.1|70498.7|70492.7|70490|70484|741
1727982000000|2024-10-03 19:00:00|70497.2|70491.2|70495.8|70489.8|70502.4|70496.4|70495.7|70489.7|559
1727982300000|2024-10-03 19:05:00|70495.9|70489.9|70497.3|70491.3|70499.4|70492.6|70495.5|70487|578
1727982600000|2024-10-03 19:10:00|70497.4|70491.4|70497.7|70491.7|70498.8|70492.8|70496.7|70490.7|562
1727982900000|2024-10-03 19:15:00|70497.6|70491.6|70494.6|70488.6|70498.1|70492.1|70492.3|70486.3|515
1727983200000|2024-10-03 19:20:00|70494.5|70488.5|70492.8|70486.8|70495|70489|70491.8|70485.8|579
1727983500000|2024-10-03 19:25:00|70492.9|70486.9|70493.1|70487.1|70493.8|70487.8|70489.7|70483.7|537
1727983800000|2024-10-03 19:30:00|70492.9|70486.9|70488.9|70482.9|70493.6|70487.6|70488.8|70482.8|597
1727984100000|2024-10-03 19:35:00|70489.1|70483.1|70490.3|70484.3|70491.8|70485.8|70486.7|70480.7|532
1727984400000|2024-10-03 19:40:00|70490.5|70484.5|70494.5|70488.5|70495|70489|70490.2|70484.2|576
1727984700000|2024-10-03 19:45:00|70494.8|70488.8|70496.1|70484.1|70497.6|70489.9|70493.8|70483.9|292
1727985000000|2024-10-03 19:50:00|70496.2|70484.2|70497.6|70485.6|70498.7|70489|70493.3|70484.2|330
1727985300000|2024-10-03 19:55:00|70497.7|70485.7|70501.1|70495.1|70501.7|70495.3|70497.3|70485.3|446
1727985600000|2024-10-03 20:00:00|70501.6|70495.6|70509.2|70497.2|70509.8|70497.8|70501.6|70493.4|556
1727985900000|2024-10-03 20:05:00|70509.3|70497.3|70510.4|70498.4|70511|70502|70505.4|70495.9|542
1727986200000|2024-10-03 20:10:00|70510.8|70498.8|70508.8|70496.8|70511.2|70499.2|70507.7|70495.7|444
1727986500000|2024-10-03 20:15:00|70508.7|70496.7|70515|70503|70517.1|70505.1|70508.1|70496.1|529
1727986800000|2024-10-03 20:20:00|70515.1|70503.1|70509.9|70497.9|70515.4|70503.4|70509.6|70497.6|541
1727987100000|2024-10-03 20:25:00|70509.7|70497.7|70516.2|70504.2|70516.2|70504.2|70509.2|70497.2|783
1727987400000|2024-10-03 20:30:00|70516.3|70504.3|70516.1|70504.1|70517.3|70505.3|70515.4|70503.4|897
1727987700000|2024-10-03 20:35:00|70517|70505|70515.2|70503.2|70518.7|70506.7|70513.9|70501.9|699
1727988000000|2024-10-03 20:40:00|70515.3|70503.3|70519.8|70507.8|70522|70510|70513.3|70501.3|468
1727988300000|2024-10-03 20:45:00|70519.7|70507.7|70527.9|70515.9|70529.9|70517.9|70518.5|70506.5|363
1727988600000|2024-10-03 20:50:00|70528.2|70516.2|70520.7|70508.7|70532.3|70520.3|70518.3|70506.3|1063
1727988900000|2024-10-03 20:55:00|70520.6|70508.6|70555.9|70468.7|70555.9|70517.4|70519|70468.7|1019
1727989200000|2024-10-03 21:00:00|70557.5|70467.4|70547.2|70446.2|70574.7|70468|70547.2|70445.8|42
1727989500000|2024-10-03 21:05:00|70547.4|70446.3|70555.8|70466.2|70557.2|70479.3|70541.8|70436.8|46
1727989800000|2024-10-03 21:10:00|70555.7|70466|70548|70472.8|70556|70476.4|70547|70465.4|64
1727990100000|2024-10-03 21:15:00|70547.9|70472.9|70548.9|70473.1|70549.2|70473.8|70547.9|70472.2|39
1727990400000|2024-10-03 21:20:00|70548.8|70472.8|70548.4|70472.5|70549.1|70473.1|70548.1|70472.2|58
1727990700000|2024-10-03 21:25:00|70548.5|70472.6|70549.6|70473.3|70551|70473.7|70548|70469.9|118
1727991000000|2024-10-03 21:30:00|70549.7|70473.5|70543.1|70479.5|70553.4|70479.8|70543.1|70473.4|183
1727991300000|2024-10-03 21:35:00|70543.2|70479.6|70540.8|70480.7|70543.6|70481.5|70540.5|70478.8|174
1727991600000|2024-10-03 21:40:00|70541.6|70480.4|70539.2|70456.9|70545|70481.1|70527.2|70443.6|209
1727991900000|2024-10-03 21:45:00|70533.5|70455.7|70538.1|70458.6|70541.2|70459.2|70530.8|70454.8|134
1727992200000|2024-10-03 21:50:00|70532|70458.7|70537.6|70456.3|70539.5|70458.9|70531|70453.8|132
1727992500000|2024-10-03 21:55:00|70537.9|70456.4|70524.2|70459|70542.4|70463.7|70524.2|70448|128
1727992800000|2024-10-03 22:00:00|70536.6|70455.8|70539.6|70464.1|70548.2|70467.3|70531.2|70448.6|231
1727993100000|2024-10-03 22:05:00|70544.7|70461.6|70539.6|70460.3|70546.3|70463.9|70531|70456.5|258
1727993400000|2024-10-03 22:10:00|70539.2|70460.2|70519.9|70458.9|70548.2|70466.9|70518.3|70436|519
1727993700000|2024-10-03 22:15:00|70520.1|70458.6|70516.4|70459.8|70521.3|70469.1|70512.9|70449.6|403
1727994000000|2024-10-03 22:20:00|70517.5|70463.9|70519.8|70459.7|70520.8|70468.3|70512.5|70455.2|303
1727994300000|2024-10-03 22:25:00|70519.7|70459.8|70513.2|70466|70520|70472.2|70513.2|70455.1|190
1727994600000|2024-10-03 22:30:00|70516.2|70472.1|70516.1|70463.3|70520.8|70473.9|70511.7|70460.9|78
1727994900000|2024-10-03 22:35:00|70516.3|70463.5|70513.5|70465.5|70518|70472.9|70508|70462.6|31
1727995200000|2024-10-03 22:40:00|70512.9|70462.6|70512.6|70473.2|70516.4|70474.8|70512.5|70462.5|37
1727995500000|2024-10-03 22:45:00|70515.5|70469.3|70512.2|70468.5|70515.8|70473.3|70507.6|70464.1|41
1727995800000|2024-10-03 22:50:00|70507.6|70464|70515.1|70469.8|70515.8|70471.5|70507.6|70462.8|44
1727996100000|2024-10-03 22:55:00|70515.2|70469.9|70515.2|70465.9|70516|70475.1|70505.7|70465.6|76
1727996400000|2024-10-03 23:00:00|70514.3|70467.5|70514.8|70464.5|70515.3|70472.6|70512.3|70464.5|134
1727996700000|2024-10-03 23:05:00|70513.1|70466.5|70506.4|70475.1|70513.9|70477.2|70506.4|70466.5|153
1727997000000|2024-10-03 23:10:00|70506.7|70475.2|70508.3|70476.1|70508.4|70487.1|70496.5|70473.9|134
1727997300000|2024-10-03 23:15:00|70508.4|70476.2|70496.9|70484.9|70508.4|70488.3|70496.1|70475.1|123
1727997600000|2024-10-03 23:20:00|70506|70475.8|70505.5|70474.9|70506|70485.5|70495.3|70474.5|85
1727997900000|2024-10-03 23:25:00|70506.4|70474.8|70496.6|70484.6|70506.5|70485.4|70494.3|70473.6|108
1727998200000|2024-10-03 23:30:00|70496.7|70484.7|70499|70487|70499.6|70487.6|70495.9|70483.9|114
1727998500000|2024-10-03 23:35:00|70499.1|70487.1|70503.4|70491.4|70505.7|70493.7|70498.5|70486.5|380
1727998800000|2024-10-03 23:40:00|70503.5|70491.5|70506.3|70494.3|70507.5|70495.5|70500.8|70488.8|539
1727999100000|2024-10-03 23:45:00|70505.8|70493.8|70485.8|70473.8|70507.4|70495.4|70483.4|70471.4|688
1727999400000|2024-10-03 23:50:00|70485.3|70473.3|70484.2|70472.2|70487.9|70475.9|70483.7|70471.7|714
1727999700000|2024-10-03 23:55:00|70484.3|70472.3|70486.4|70474.4|70488.2|70476.2|70482.4|70470.4|697
1728000000000|2024-10-04 00:00:00|70486.1|70474.1|70505.9|70493.9|70507|70495|70486.1|70474.1|410
1728000300000|2024-10-04 00:05:00|70506|70494|70486.8|70474.8|70506|70494|70483.5|70471.5|171
1728000600000|2024-10-04 00:10:00|70486.6|70474.6|70484.1|70472.1|70486.6|70474.6|70477.8|70465.8|208
1728000900000|2024-10-04 00:15:00|70484|70472|70484.6|70472.6|70487.7|70475.7|70477.3|70465.3|314
1728001200000|2024-10-04 00:20:00|70484.5|70472.5|70497.6|70485.6|70498.4|70486.4|70484.4|70472.4|317
1728001500000|2024-10-04 00:25:00|70497.7|70485.7|70496|70484|70499.3|70487.3|70494.1|70482.1|315
1728001800000|2024-10-04 00:30:00|70496.2|70484.2|70499.5|70487.5|70499.8|70487.8|70490.2|70478.2|270
1728002100000|2024-10-04 00:35:00|70499.6|70487.6|70514.5|70502.5|70517.5|70505.5|70499.6|70487.6|348
1728002400000|2024-10-04 00:40:00|70514.6|70502.6|70511|70499|70520.2|70508.2|70510.7|70498.7|213
1728002700000|2024-10-04 00:45:00|70510.9|70498.9|70518.5|70506.5|70523.4|70511.4|70510.2|70498.2|294
1728003000000|2024-10-04 00:50:00|70518.6|70506.6|70515.8|70503.8|70540.8|70528.8|70514.6|70502.6|483
1728003300000|2024-10-04 00:55:00|70516.1|70504.1|70511.3|70499.3|70521.6|70511.3|70506.5|70494.5|365
1728003600000|2024-10-04 01:00:00|70511.2|70499.2|70514.8|70502.8|70515|70503|70505.7|70493.7|328
1728003900000|2024-10-04 01:05:00|70514.6|70502.6|70516.1|70504.1|70525.1|70513.1|70507.5|70498.4|346
1728004200000|2024-10-04 01:10:00|70516.2|70504.2|70527.3|70515.3|70527.4|70515.4|70514.9|70502.9|223
1728004500000|2024-10-04 01:15:00|70526.1|70514.1|70524.2|70512.2|70527.7|70515.7|70518.2|70506.2|247
1728004800000|2024-10-04 01:20:00|70521.2|70509.2|70527.3|70515.3|70540.2|70528.2|70517.8|70505.8|375
1728005100000|2024-10-04 01:25:00|70527.2|70515.2|70531.7|70519.7|70545.5|70533.5|70527|70515|395
1728005400000|2024-10-04 01:30:00|70531.1|70519.1|70547.9|70535.9|70553.2|70541.2|70530.7|70518.7|527
1728005700000|2024-10-04 01:35:00|70548|70536|70564|70552|70569.4|70557.4|70541.5|70529.5|457
1728006000000|2024-10-04 01:40:00|70563.8|70551.8|70562.1|70550.1|70569.5|70557.5|70549.6|70537.6|658
1728006300000|2024-10-04 01:45:00|70562|70550|70561.8|70549.8|70569.2|70557.2|70553.1|70541.1|589
1728006600000|2024-10-04 01:50:00|70562.7|70550.7|70572.4|70560.4|70578.5|70566.5|70561|70549|623
1728006900000|2024-10-04 01:55:00|70573.2|70561.2|70569.2|70557.2|70573.5|70561.5|70547.4|70535.4|683
1728007200000|2024-10-04 02:00:00|70569.1|70557.1|70571.8|70559.8|70581.7|70569.7|70569.1|70557.1|478
1728007500000|2024-10-04 02:05:00|70571.4|70559.4|70595.1|70583.1|70604.2|70592.2|70567.4|70555.4|545
1728007800000|2024-10-04 02:10:00|70595.2|70583.2|70594.1|70582.1|70598.9|70586.9|70583.4|70571.4|556
1728008100000|2024-10-04 02:15:00|70594.2|70582.2|70579|70573|70603|70591|70577.8|70568.3|521
1728008400000|2024-10-04 02:20:00|70578.8|70572.8|70568.3|70556.3|70585.6|70575.3|70564.4|70554.7|480
1728008700000|2024-10-04 02:25:00|70568.2|70556.2|70572.9|70560.9|70574.1|70562.1|70564.4|70554.2|348
1728009000000|2024-10-04 02:30:00|70572.8|70560.8|70572.4|70560.4|70585|70576.6|70568.2|70556.2|353
1728009300000|2024-10-04 02:35:00|70572.6|70560.6|70575.3|70563.3|70575.7|70563.7|70559.4|70550|404
1728009600000|2024-10-04 02:40:00|70575.2|70563.2|70584.7|70572.7|70585.8|70573.8|70571.9|70561.5|433
1728009900000|2024-10-04 02:45:00|70584.2|70572.2|70601.3|70589.3|70602.8|70590.8|70583.7|70571.7|411
1728010200000|2024-10-04 02:50:00|70601.2|70589.2|70621.3|70609.3|70629.9|70617.9|70590.8|70578.8|628
1728010500000|2024-10-04 02:55:00|70620.9|70608.9|70611.5|70599.5|70627.5|70615.5|70607.7|70595.7|555
1728010800000|2024-10-04 03:00:00|70609.3|70597.3|70614|70602|70618|70606|70601.6|70592.7|494
1728011100000|2024-10-04 03:05:00|70611|70605|70635.3|70623.3|70639.3|70627.3|70606.1|70597.4|524
1728011400000|2024-10-04 03:10:00|70635.4|70623.4|70649|70637|70652.4|70640.4|70625.7|70613.7|476
1728011700000|2024-10-04 03:15:00|70648.7|70636.7|70639.7|70627.7|70650|70638|70627.7|70617.9|471
1728012000000|2024-10-04 03:20:00|70631.7|70625.7|70636.8|70624.8|70643.7|70631.9|70630.5|70621.6|356
1728012300000|2024-10-04 03:25:00|70636.9|70624.9|70647.3|70635.3|70648.1|70640.2|70633.5|70624.7|295
1728012600000|2024-10-04 03:30:00|70647.6|70635.6|70639|70633|70648.3|70636.3|70638.1|70627.5|368
1728012900000|2024-10-04 03:35:00|70640.1|70634.1|70641.5|70629.5|70643.7|70637.7|70633.2|70627|367
1728013200000|2024-10-04 03:40:00|70641.7|70629.7|70643.2|70637.2|70651|70642.4|70640|70628|395
1728013500000|2024-10-04 03:45:00|70642.9|70636.9|70643.3|70631.3|70652.9|70640.9|70638.7|70629.5|345
1728013800000|2024-10-04 03:50:00|70643.2|70631.2|70639.4|70627.4|70646.7|70635.9|70637|70625|308
1728014100000|2024-10-04 03:55:00|70639.3|70627.3|70632.1|70626.1|70642.5|70630.5|70630.3|70621.3|305
1728014400000|2024-10-04 04:00:00|70632.7|70626.7|70632.3|70626.3|70641.7|70629.7|70630.7|70620.2|275
1728014700000|2024-10-04 04:05:00|70632.1|70626.1|70626.1|70620.1|70635.7|70626.8|70622.1|70612.8|269
1728015000000|2024-10-04 04:10:00|70626.2|70620.2|70624.9|70618.9|70630.9|70624.9|70619.5|70613.5|214
1728015300000|2024-10-04 04:15:00|70628|70616|70624|70612|70635.4|70624.5|70622.4|70610.4|349
1728015600000|2024-10-04 04:20:00|70624.1|70612.1|70623.1|70617.1|70630.3|70621.9|70619.1|70609.9|303
1728015900000|2024-10-04 04:25:00|70622.9|70616.9|70621.2|70609.2|70624.1|70617.1|70617|70605.5|248
1728016200000|2024-10-04 04:30:00|70621.3|70609.3|70622.9|70610.9|70623.4|70613.9|70613.7|70605.3|218
1728016500000|2024-10-04 04:35:00|70623|70611|70635.9|70623.9|70640.6|70628.6|70623|70611|207
1728016800000|2024-10-04 04:40:00|70635.8|70623.8|70640.6|70628.6|70647.3|70637.1|70632.3|70621.6|248
1728017100000|2024-10-04 04:45:00|70640.3|70628.3|70633.9|70627.9|70640.6|70632.5|70632.2|70624.5|262
1728017400000|2024-10-04 04:50:00|70633.7|70627.7|70625.4|70613.4|70635.1|70627.7|70625.2|70613.2|235
1728017700000|2024-10-04 04:55:00|70625.5|70613.5|70615.2|70603.2|70626.4|70614.4|70607.6|70595.6|404
1728018000000|2024-10-04 05:00:00|70615|70603|70607|70595|70615.1|70603.1|70595|70583|442
1728018300000|2024-10-04 05:05:00|70607.1|70595.1|70610.8|70598.8|70611.7|70599.7|70597.2|70586.7|415
1728018600000|2024-10-04 05:10:00|70610.9|70598.9|70593.8|70587.8|70612.9|70601.9|70593.5|70585|400
1728018900000|2024-10-04 05:15:00|70593.9|70587.9|70593.5|70581.5|70597.3|70590.2|70587.6|70575.6|354
1728019200000|2024-10-04 05:20:00|70593.2|70581.2|70580.7|70568.7|70594.6|70583.9|70577.5|70568.6|356
1728019500000|2024-10-04 05:25:00|70580.8|70568.8|70574.7|70568.7|70582.5|70570.5|70574.1|70563.5|328
1728019800000|2024-10-04 05:30:00|70574.9|70568.9|70578.2|70566.2|70589.3|70579.7|70574.5|70565.1|417
1728020100000|2024-10-04 05:35:00|70578.3|70566.3|70579.9|70573.9|70582.9|70573.9|70575|70565.5|309
1728020400000|2024-10-04 05:40:00|70579.8|70573.8|70576.4|70570.4|70582.8|70575.9|70575.5|70569.5|363
1728020700000|2024-10-04 05:45:00|70576|70570|70583.7|70571.7|70584.2|70574.5|70576|70569.6|365
1728021000000|2024-10-04 05:50:00|70583.8|70571.8|70566.5|70560.5|70587.4|70576.5|70561.7|70553.7|451
1728021300000|2024-10-04 05:55:00|70566.6|70560.6|70595.3|70589.3|70601.8|70595.8|70564.1|70558.1|495
1728021600000|2024-10-04 06:00:00|70595.2|70589.2|70596.8|70584.8|70606.5|70596.9|70590.4|70582.2|492
1728021900000|2024-10-04 06:05:00|70596.9|70584.9|70583.4|70571.4|70597.6|70585.6|70581.1|70569.1|469
1728022200000|2024-10-04 06:10:00|70583.5|70571.5|70571.1|70565.1|70584.4|70572.4|70567.2|70561|425
1728022500000|2024-10-04 06:15:00|70571|70565|70571.6|70565.6|70583.8|70571.8|70569.1|70559.8|435
1728022800000|2024-10-04 06:20:00|70571.8|70565.8|70575.9|70563.9|70575.9|70566.2|70561.8|70552.7|422
1728023100000|2024-10-04 06:25:00|70576.1|70564.1|70577.3|70565.3|70583.3|70571.3|70567.9|70555.9|431
1728023400000|2024-10-04 06:30:00|70577.5|70565.5|70585.4|70573.4|70587.5|70575.5|70575.2|70565.5|461
1728023700000|2024-10-04 06:35:00|70585.3|70573.3|70579.7|70567.7|70590.1|70578.1|70578.1|70566.1|378
1728024000000|2024-10-04 06:40:00|70579.9|70567.9|70580|70568|70584.4|70572.4|70575.1|70563.1|369
1728024300000|2024-10-04 06:45:00|70580.5|70568.5|70570.7|70558.7|70581.4|70571|70566.1|70554.1|367
1728024600000|2024-10-04 06:50:00|70570.6|70558.6|70571.8|70565.8|70576.7|70568.8|70563|70553.2|386
1728024900000|2024-10-04 06:55:00|70571.9|70565.9|70581|70569|70581.2|70574|70571.7|70565.7|385
1728025200000|2024-10-04 07:00:00|70581.2|70569.2|70588.6|70576.6|70588.9|70580.4|70576.9|70569.2|514
1728025500000|2024-10-04 07:05:00|70588.5|70576.5|70574.4|70568.4|70589.1|70577.1|70571.6|70565.6|424
1728025800000|2024-10-04 07:10:00|70574.3|70568.3|70572.9|70560.9|70577.1|70569.1|70558.8|70549|444
1728026100000|2024-10-04 07:15:00|70573.1|70561.1|70573.4|70567.4|70576.4|70567.7|70567.7|70560.9|364
1728026400000|2024-10-04 07:20:00|70573.3|70567.3|70572.7|70566.7|70578.8|70567.3|70567.1|70558.2|348
1728026700000|2024-10-04 07:25:00|70572.5|70566.5|70574.2|70568.2|70577.1|70568.2|70565.2|70556.9|414
1728027000000|2024-10-04 07:30:00|70574.8|70568.8|70597.5|70591.5|70601.5|70594.7|70573.4|70567.4|515
1728027300000|2024-10-04 07:35:00|70597.6|70591.6|70602|70590|70615|70606.9|70596.1|70589.9|492
1728027600000|2024-10-04 07:40:00|70602.5|70590.5|70593|70581|70602.5|70596.2|70584|70574.2|420
1728027900000|2024-10-04 07:45:00|70592.9|70580.9|70602.8|70596.8|70603.1|70597.1|70588.1|70580.8|350
1728028200000|2024-10-04 07:50:00|70602.7|70596.7|70607.7|70595.7|70612.2|70602.9|70601.2|70591.5|377
1728028500000|2024-10-04 07:55:00|70607.8|70595.8|70598.4|70592.4|70611.3|70605.3|70597.5|70591.5|640
1728028800000|2024-10-04 08:00:00|70598.5|70592.5|70608|70602|70608.8|70602.5|70591.9|70585.9|412
1728029100000|2024-10-04 08:05:00|70607.9|70601.9|70611.3|70605.3|70612.8|70606.2|70594.8|70587.4|437
1728029400000|2024-10-04 08:10:00|70611.2|70605.2|70607.1|70595.1|70617|70609.2|70606.9|70594.9|368
1728029700000|2024-10-04 08:15:00|70607|70595|70621|70609|70628.5|70620.4|70605|70593.8|435
1728030000000|2024-10-04 08:20:00|70621.1|70609.1|70610.8|70598.8|70623.5|70614.7|70607.8|70598.2|371
1728030300000|2024-10-04 08:25:00|70610.2|70598.2|70613.5|70607.5|70618.4|70612.4|70606|70597.8|238
1728030600000|2024-10-04 08:30:00|70613.6|70607.6|70608.5|70596.5|70624|70618|70605.3|70593.3|361
1728030900000|2024-10-04 08:35:00|70607.9|70595.9|70613.5|70607.5|70619.2|70607.5|70596.7|70585.9|430
1728031200000|2024-10-04 08:40:00|70613.4|70607.4|70613.1|70601.1|70616.5|70610.5|70607|70595|355
1728031500000|2024-10-04 08:45:00|70611.6|70599.6|70613.7|70607.7|70616.5|70609.3|70604.3|70595.3|355
1728031800000|2024-10-04 08:50:00|70613.8|70607.8|70616.9|70610.9|70617.9|70611.9|70608.6|70602.6|322
1728032100000|2024-10-04 08:55:00|70617.3|70611.3|70620.8|70614.8|70622.5|70616.5|70610.8|70604.8|448
1728032400000|2024-10-04 09:00:00|70621.2|70615.2|70626.3|70620.3|70633.7|70625.9|70620.3|70612.7|329
1728032700000|2024-10-04 09:05:00|70626.4|70620.4|70646.4|70640.4|70646.4|70640.4|70622.1|70616.1|372
1728033000000|2024-10-04 09:10:00|70646.3|70640.3|70652.2|70646.2|70655.4|70648.4|70642.2|70631.5|432
1728033300000|2024-10-04 09:15:00|70652.1|70646.1|70637.1|70631.1|70654.3|70648.3|70636.9|70630.9|379
1728033600000|2024-10-04 09:20:00|70637.3|70631.3|70642.3|70630.3|70644.8|70634.7|70634.5|70624.9|393
1728033900000|2024-10-04 09:25:00|70642.2|70630.2|70633.9|70621.9|70645.8|70636.8|70633.1|70621.2|302
1728034200000|2024-10-04 09:30:00|70633.8|70621.8|70625.1|70613.1|70633.8|70627.5|70622.7|70611.4|394
1728034500000|2024-10-04 09:35:00|70625.2|70613.2|70629|70623|70634.8|70628.8|70621.2|70612.7|270
1728034800000|2024-10-04 09:40:00|70628.9|70622.9|70635.4|70629.4|70637.5|70629.8|70624.4|70618.4|323
1728035100000|2024-10-04 09:45:00|70635.2|70629.2|70633.8|70627.8|70643|70634.5|70633.7|70627.7|333
1728035400000|2024-10-04 09:50:00|70635.3|70629.3|70626.3|70620.3|70640.5|70632.8|70625.5|70618|336
1728035700000|2024-10-04 09:55:00|70626.4|70620.4|70636.3|70630.3|70637.5|70630.3|70626.2|70620.2|309
1728036000000|2024-10-04 10:00:00|70636.4|70630.4|70647.3|70635.3|70647.5|70638.3|70636.1|70630.1|267
1728036300000|2024-10-04 10:05:00|70647.4|70635.4|70655.9|70643.9|70656.6|70644.7|70641.4|70631.1|287
1728036600000|2024-10-04 10:10:00|70655.8|70643.8|70650|70638|70656.8|70647.4|70647.4|70637.9|255
1728036900000|2024-10-04 10:15:00|70650.1|70638.1|70651.8|70645.8|70654.3|70647.6|70650.1|70638.1|289
1728037200000|2024-10-04 10:20:00|70651.7|70645.7|70654.2|70648.2|70654.3|70648.3|70646.7|70640.7|246
1728037500000|2024-10-04 10:25:00|70654.5|70648.5|70652.5|70646.5|70658.2|70649|70651.8|70642.8|270
1728037800000|2024-10-04 10:30:00|70652.4|70646.4|70667.5|70655.5|70668.1|70659.7|70651.5|70643.1|316
1728038100000|2024-10-04 10:35:00|70668.1|70656.1|70665.7|70653.7|70679.6|70667.6|70665|70653|266
1728038400000|2024-10-04 10:40:00|70665.8|70653.8|70665.6|70653.6|70671.5|70659.5|70663.1|70651.1|318
1728038700000|2024-10-04 10:45:00|70665.7|70653.7|70673|70661|70673.1|70661.1|70658.7|70646.7|300
1728039000000|2024-10-04 10:50:00|70672.8|70660.8|70678.4|70666.4|70682.2|70673.8|70667.8|70658.6|262
1728039300000|2024-10-04 10:55:00|70678.7|70666.7|70675.2|70663.2|70679.5|70670.3|70671.9|70661|405
1728039600000|2024-10-04 11:00:00|70675.1|70663.1|70679.3|70667.3|70681|70669|70673.8|70661.8|362
1728039900000|2024-10-04 11:05:00|70679.4|70667.4|70663|70657|70679.8|70671.1|70662.2|70655.3|264
1728040200000|2024-10-04 11:10:00|70663.1|70657.1|70666.2|70654.2|70666.2|70658.4|70656.6|70650.6|271
1728040500000|2024-10-04 11:15:00|70666.3|70654.3|70653.1|70641.1|70667.3|70655.3|70650|70641.1|247
1728040800000|2024-10-04 11:20:00|70652.8|70640.8|70659.7|70647.7|70662.3|70652.5|70646.8|70638.1|312
1728041100000|2024-10-04 11:25:00|70658.7|70646.7|70665.6|70653.6|70669.1|70658.2|70658.4|70646.4|273
1728041400000|2024-10-04 11:30:00|70665.7|70653.7|70659.6|70647.6|70667|70658.2|70657.7|70645.7|260
1728041700000|2024-10-04 11:35:00|70659.7|70647.7|70655.9|70643.9|70661|70649|70652.6|70640.6|276
1728042000000|2024-10-04 11:40:00|70656|70644|70654.6|70642.6|70657.9|70646.2|70650.6|70638.6|231
1728042300000|2024-10-04 11:45:00|70654.7|70642.7|70660.5|70648.5|70664.4|70652.4|70654.7|70642.7|247
1728042600000|2024-10-04 11:50:00|70660.6|70648.6|70659.3|70647.3|70663.5|70651.5|70656.8|70644.8|285
1728042900000|2024-10-04 11:55:00|70659.4|70647.4|70656.1|70650.1|70662.2|70652.9|70654.7|70646.7|440
1728043200000|2024-10-04 12:00:00|70656.7|70650.7|70668.4|70656.4|70671.3|70659.3|70656.7|70648.8|404
1728043500000|2024-10-04 12:05:00|70668.6|70656.6|70673.7|70661.7|70674.1|70662.1|70665.8|70653.8|324
1728043800000|2024-10-04 12:10:00|70673.9|70661.9|70683.6|70671.6|70685.8|70673.8|70670.8|70658.8|310
1728044100000|2024-10-04 12:15:00|70683.7|70671.7|70669.8|70657.8|70687|70675|70666.1|70656.5|343
1728044400000|2024-10-04 12:20:00|70667.1|70661.1|70666.2|70660.2|70675.4|70665.6|70665.7|70655.6|324
1728044700000|2024-10-04 12:25:00|70668.8|70662.8|70675.4|70625.8|70699|70662.8|70653|70625.8|606
1728045000000|2024-10-04 12:30:00|70675.8|70625.4|70907.7|70895.7|70936.4|70904.7|70675.8|70593.7|1155
1728045300000|2024-10-04 12:35:00|70908.7|70896.7|70880.2|70868.2|70937.2|70925.2|70856.2|70844.2|960
1728045600000|2024-10-04 12:40:00|70879.4|70867.4|70885.1|70873.1|70890.4|70878.4|70847|70835|911
1728045900000|2024-10-04 12:45:00|70885.3|70873.3|70893.3|70881.3|70894|70882|70870.4|70858.4|857
1728046200000|2024-10-04 12:50:00|70892.9|70880.9|70903.3|70891.3|70915.8|70903.8|70891.7|70879.7|792
1728046500000|2024-10-04 12:55:00|70903.2|70891.2|70935|70923|70936|70924|70903.2|70891.2|781
1728046800000|2024-10-04 13:00:00|70935.5|70923.5|70927.4|70915.4|70958.7|70946.7|70927.4|70915.4|795
1728047100000|2024-10-04 13:05:00|70927.3|70915.3|70906.2|70894.2|70927.3|70915.3|70874.3|70862.3|874
1728047400000|2024-10-04 13:10:00|70906.3|70894.3|70896.5|70884.5|70934.1|70922.1|70884.7|70872.7|793
1728047700000|2024-10-04 13:15:00|70896.9|70884.9|70917.6|70905.6|70927|70915|70878.5|70866.5|707
1728048000000|2024-10-04 13:20:00|70917.2|70905.2|70945.6|70933.6|70945.6|70933.6|70917.2|70905.2|692
1728048300000|2024-10-04 13:25:00|70945.7|70933.7|70941.9|70929.9|70949.4|70937.4|70923.8|70911.8|671
1728048600000|2024-10-04 13:30:00|70942|70930|70932.9|70920.9|70946.7|70934.7|70908.1|70896.1|689
1728048900000|2024-10-04 13:35:00|70932.1|70920.1|70888.6|70876.6|70933.6|70921.6|70888.3|70876.3|749
1728049200000|2024-10-04 13:40:00|70888.7|70876.7|70899.4|70887.4|70903.7|70891.7|70882.2|70870.2|645
1728049500000|2024-10-04 13:45:00|70899.5|70887.5|70898.9|70886.9|70907.6|70895.6|70887.3|70875.3|646
1728049800000|2024-10-04 13:50:00|70899|70887|70891.1|70879.1|70904.8|70892.8|70884.1|70872.8|570
1728050100000|2024-10-04 13:55:00|70891|70879|70889.3|70877.3|70893.9|70882.7|70881|70869.6|640
1728050400000|2024-10-04 14:00:00|70889.2|70877.2|70912.2|70906.2|70922.2|70913.8|70885.1|70873.1|628
1728050700000|2024-10-04 14:05:00|70911.9|70905.9|70878|70866|70916.9|70909.4|70871.8|70859.8|612
1728051000000|2024-10-04 14:10:00|70878.2|70866.2|70868.1|70856.1|70881.9|70873.1|70858.5|70846.5|562
1728051300000|2024-10-04 14:15:00|70868.3|70856.3|70877.3|70865.3|70877.3|70865.3|70860.6|70848.6|567
1728051600000|2024-10-04 14:20:00|70878.6|70866.6|70877.8|70865.8|70889.5|70878.2|70868.9|70856.9|606
1728051900000|2024-10-04 14:25:00|70878.4|70866.4|70901.3|70889.3|70901.3|70891.9|70872.8|70864.7|600
1728052200000|2024-10-04 14:30:00|70901.2|70889.2|70910.4|70898.4|70913|70901|70894.5|70882.5|653
1728052500000|2024-10-04 14:35:00|70910.1|70898.1|70923.1|70911.1|70928|70916|70899.8|70887.8|586
1728052800000|2024-10-04 14:40:00|70923.2|70911.2|70906.1|70894.1|70928.4|70916.4|70900.5|70888.5|485
1728053100000|2024-10-04 14:45:00|70906.2|70894.2|70916.9|70904.9|70917.4|70908.5|70901.4|70889.4|509
1728053400000|2024-10-04 14:50:00|70917|70905|70929.9|70923.9|70938.5|70926.5|70900|70890.4|664
1728053700000|2024-10-04 14:55:00|70929.8|70923.8|70951|70945|70959|70949.6|70929.1|70923.1|791
1728054000000|2024-10-04 15:00:00|70951.2|70945.2|70946.9|70934.9|70958.6|70947.4|70934.5|70924.8|716
1728054300000|2024-10-04 15:05:00|70948.8|70936.8|70945.9|70933.9|70956.5|70944.7|70939.2|70929.1|512
1728054600000|2024-10-04 15:10:00|70945.7|70933.7|70940.7|70934.7|70949.3|70938.3|70938|70926|474
1728054900000|2024-10-04 15:15:00|70940.6|70934.6|70963.3|70951.3|70970.7|70958.7|70938.6|70926.6|453
1728055200000|2024-10-04 15:20:00|70963|70951|70991.1|70979.1|70991.9|70981.1|70962.5|70950.6|544
1728055500000|2024-10-04 15:25:00|70990.7|70978.7|70991.9|70979.9|70995.3|70983.3|70985.5|70973.5|558
1728055800000|2024-10-04 15:30:00|70992.1|70980.1|70966.9|70954.9|70992.1|70980.1|70963.2|70951.2|588
1728056100000|2024-10-04 15:35:00|70966.8|70954.8|70970.7|70958.7|70977.8|70965.8|70959.4|70947.4|563
1728056400000|2024-10-04 15:40:00|70970.9|70958.9|70990.1|70978.1|70990.1|70978.1|70964.5|70955|591
1728056700000|2024-10-04 15:45:00|70989.9|70977.9|70981.2|70969.2|70990.1|70978.1|70970.7|70958.7|476
1728057000000|2024-10-04 15:50:00|70981.1|70969.1|70968.8|70956.8|70984.7|70976.1|70966.6|70954.6|382
1728057300000|2024-10-04 15:55:00|70968.9|70956.9|70977.4|70965.4|70981.4|70969.4|70967.5|70955.5|560
1728057600000|2024-10-04 16:00:00|70977.2|70965.2|70990.1|70978.1|70991.9|70979.9|70970.8|70963.8|496
1728057900000|2024-10-04 16:05:00|70990|70978|70993.6|70987.6|70995.7|70989.7|70988.2|70976.2|396
1728058200000|2024-10-04 16:10:00|70994.1|70988.1|71014.5|71002.5|71014.5|71002.5|70994.1|70983.2|381
1728058500000|2024-10-04 16:15:00|71015.3|71003.3|71016|71004|71019|71008.2|71004.5|70992.5|468
1728058800000|2024-10-04 16:20:00|71017|71005|71026.5|71014.5|71036.9|71024.9|71017|71005|459
1728059100000|2024-10-04 16:25:00|71026.3|71014.3|71039|71027|71045.4|71033.4|71023.8|71011.8|497
1728059400000|2024-10-04 16:30:00|71038.9|71026.9|71031.9|71019.9|71041|71029|71026.4|71014.4|417
1728059700000|2024-10-04 16:35:00|71032|71020|71000.6|70988.6|71032|71020|71000.5|70988.5|442
1728060000000|2024-10-04 16:40:00|71000.2|70988.2|71004|70998|71009.7|71000.8|70997.5|70985.5|417
1728060300000|2024-10-04 16:45:00|71004.1|70998.1|71000.5|70994.5|71007.3|71001.3|71000.5|70991.3|302
1728060600000|2024-10-04 16:50:00|71000.6|70994.6|70994.2|70988.2|71002.1|70996.1|70990.9|70982.8|373
1728060900000|2024-10-04 16:55:00|70994.4|70988.4|70994.4|70988.4|70997.4|70989.6|70987.2|70977.9|422
1728061200000|2024-10-04 17:00:00|70994.1|70988.1|70992.3|70986.3|71000.8|70990|70991.4|70982.9|438
1728061500000|2024-10-04 17:05:00|70992.2|70986.2|70988|70982|70993.2|70987.2|70984.4|70976.1|350
1728061800000|2024-10-04 17:10:00|70988.1|70982.1|70994.2|70982.2|71001.2|70989.2|70987.4|70979.2|346
1728062100000|2024-10-04 17:15:00|70994.1|70982.1|71005.9|70993.9|71006.4|70994.4|70992.6|70980.6|329
1728062400000|2024-10-04 17:20:00|71003.9|70991.9|71001.1|70989.1|71004|70993.8|70995.9|70986.2|354
1728062700000|2024-10-04 17:25:00|71000.9|70988.9|71004.6|70992.6|71006.7|70994.7|70995|70984.8|346
1728063000000|2024-10-04 17:30:00|71004.8|70992.8|71010.8|70998.8|71014.8|71002.8|71004|70992|335
1728063300000|2024-10-04 17:35:00|71010.9|70998.9|71021|71009|71021|71009|71009.6|70997.6|383
1728063600000|2024-10-04 17:40:00|71021.3|71009.3|71010.1|70998.1|71021.7|71009.7|71010|70998|428
1728063900000|2024-10-04 17:45:00|71010.2|70998.2|70998.1|70986.1|71016.1|71006.1|70994.2|70982.2|416
1728064200000|2024-10-04 17:50:00|70998.2|70986.2|70997|70985|71003.6|70993.5|70993.8|70981.8|403
1728064500000|2024-10-04 17:55:00|70997.1|70985.1|70993.7|70981.7|70998.9|70986.9|70992.4|70980.4|510
1728064800000|2024-10-04 18:00:00|70992.8|70980.8|70995.2|70983.2|70995.4|70983.4|70990|70978|395
1728065100000|2024-10-04 18:05:00|70995|70983|70991.8|70979.8|70996.6|70985.1|70988.4|70979.3|284
1728065400000|2024-10-04 18:10:00|70991.9|70979.9|70997.4|70985.4|71000.2|70988.2|70991.4|70979.4|320
1728065700000|2024-10-04 18:15:00|70997.3|70985.3|71000.9|70988.9|71001.6|70989.6|70994.9|70982.9|414
1728066000000|2024-10-04 18:20:00|71000.8|70988.8|70994.5|70988.5|71003.8|70991.8|70993.7|70985.2|362
1728066300000|2024-10-04 18:25:00|70994.4|70988.4|70988.3|70982.3|70994.6|70988.5|70986.7|70979.2|320
1728066600000|2024-10-04 18:30:00|70988.2|70982.2|70986.2|70974.2|70988.2|70982.2|70981.7|70973.2|317
1728066900000|2024-10-04 18:35:00|70986.1|70974.1|70982.9|70976.9|70987.8|70978.8|70981.6|70973.4|311
1728067200000|2024-10-04 18:40:00|70983.1|70977.1|70974.9|70962.9|70987.2|70977.9|70969.1|70960.7|237
1728067500000|2024-10-04 18:45:00|70975.1|70963.1|70973.6|70961.6|70976.8|70964.8|70970.4|70958.4|339
1728067800000|2024-10-04 18:50:00|70973.5|70961.5|70982.8|70970.8|70983.2|70971.2|70971.3|70960.9|317
1728068100000|2024-10-04 18:55:00|70982.9|70970.9|70994.2|70982.2|70994.4|70982.4|70982.8|70970.8|482
1728068400000|2024-10-04 19:00:00|70994.1|70982.1|71001.7|70989.7|71003.5|70991.5|70990.2|70978.2|344
1728068700000|2024-10-04 19:05:00|71001.6|70989.6|70996.6|70984.6|71001.8|70989.8|70996.3|70984.3|301
1728069000000|2024-10-04 19:10:00|70996.7|70984.7|70991.9|70979.9|71000.2|70991.5|70988|70978.5|418
1728069300000|2024-10-04 19:15:00|70991.5|70979.5|70996|70984|70996.7|70984.7|70989.5|70977.5|314
1728069600000|2024-10-04 19:20:00|70995.9|70983.9|70993.9|70981.9|70999|70987|70993.5|70981.5|295
1728069900000|2024-10-04 19:25:00|70993.8|70981.8|70996.4|70984.4|70997.5|70985.5|70989.7|70977.7|639
1728070200000|2024-10-04 19:30:00|70996.8|70984.8|70997.1|70985.1|70998.3|70986.3|70994.8|70982.8|761
1728070500000|2024-10-04 19:35:00|70996.8|70984.8|70996.6|70984.6|70998.6|70989.2|70992.6|70982.8|635
1728070800000|2024-10-04 19:40:00|70996.8|70984.8|70985.1|70973.1|70997.1|70987.1|70982.2|70970.2|550
1728071100000|2024-10-04 19:45:00|70985|70973|70985.1|70973.1|70988.6|70976.8|70977.3|70967.5|486
1728071400000|2024-10-04 19:50:00|70985|70973|70984.4|70978.4|70991.3|70979.3|70984.2|70972.3|376
1728071700000|2024-10-04 19:55:00|70987.4|70975.4|70996.6|70984.6|70998.1|70988.1|70983.6|70975.2|544
1728072000000|2024-10-04 20:00:00|70996.8|70984.8|70993|70981|70997|70985|70988.6|70978.4|456
1728072300000|2024-10-04 20:05:00|70993.1|70981.1|70999.1|70987.1|70999.7|70987.7|70992.3|70980.3|481
1728072600000|2024-10-04 20:10:00|70999.8|70987.8|71003.4|70991.4|71004.3|70992.3|70997.4|70985.4|367
1728072900000|2024-10-04 20:15:00|71003.6|70991.6|71001.4|70989.4|71003.6|70991.6|71001.1|70989.1|470
1728073200000|2024-10-04 20:20:00|71001.3|70989.3|71000.6|70988.6|71002.9|70990.9|70999.7|70987.7|440
1728073500000|2024-10-04 20:25:00|71000.3|70988.3|71001.7|70989.7|71002.1|70990.1|70997.9|70985.9|527
1728073800000|2024-10-04 20:30:00|71001.4|70989.4|70999.5|70987.5|71002.7|70990.7|70998.3|70986.3|365
1728074100000|2024-10-04 20:35:00|70999.2|70987.2|70998.6|70986.6|71000.3|70988.3|70998.5|70986.5|165
1728074400000|2024-10-04 20:40:00|70998.9|70986.9|70996.5|70984.5|71001.5|70989.5|70994.8|70982.8|191
1728074700000|2024-10-04 20:45:00|70996.6|70984.6|70988.6|70976.6|70997.8|70985.8|70982.3|70970.3|294
1728075000000|2024-10-04 20:50:00|70988.2|70976.2|70985|70973|70997.6|70985.6|70981|70969|934
1728075300000|2024-10-04 20:55:00|70985.8|70973.8|71047.7|70928.7|71051.8|70977.2|70981.5|70919.9|825
1728244800000|2024-10-06 20:00:00|71040.4|70914.4|71040.4|70914.4|71040.5|70914.5|71040.4|70914.4|3
1728245100000|2024-10-06 20:05:00|71040.5|70914.5|71040.4|70914.4|71040.5|70914.5|71040.4|70914.4|2
1728245700000|2024-10-06 20:15:00|71040.5|70914.5|71040.5|70914.5|71040.5|70914.5|71040.5|70914.5|1
1728246300000|2024-10-06 20:25:00|71040.4|70914.4|71040.5|70914.5|71040.5|70914.5|71040.4|70914.4|2
1728246600000|2024-10-06 20:30:00|71040.4|70914.4|71040.4|70914.4|71040.4|70914.4|71040.4|70914.4|1
1728246900000|2024-10-06 20:35:00|71040.5|70914.5|71040.5|70914.5|71040.5|70914.5|71040.5|70914.5|1
1728247200000|2024-10-06 20:40:00|71040.4|70914.4|71040.4|70914.4|71040.4|70914.4|71040.4|70914.4|1
1728247500000|2024-10-06 20:45:00|71040.5|70914.5|71040.5|70914.5|71040.5|70914.5|71040.5|70914.5|1
1728248100000|2024-10-06 20:55:00|71040.4|70914.4|71040.4|70914.4|71040.4|70914.4|71040.4|70914.4|1
1728248400000|2024-10-06 21:00:00|71039.9|70913.9|71046.5|70927.5|71046.5|70927.5|71036.4|70913.8|8
1728248700000|2024-10-06 21:05:00|71051.8|70932.8|71070|70951|71071.9|70952.9|71051.3|70932.3|31
1728249000000|2024-10-06 21:10:00|71071.5|70952.5|71071.4|70952.4|71071.5|70952.5|71069.3|70950.3|19
1728249300000|2024-10-06 21:15:00|71070.3|70951.3|71066.1|70947.1|71072.6|70953.6|71065.3|70946.3|27
1728249600000|2024-10-06 21:20:00|71066.2|70947.2|71066.7|70947.7|71067|70948|71065.4|70946.4|36
1728249900000|2024-10-06 21:25:00|71066.6|70947.6|71066.5|70947.5|71066.6|70947.6|71066.5|70947.5|4
1728250200000|2024-10-06 21:30:00|71066.6|70947.6|71066.8|70947.8|71067.6|70948.6|71064.9|70945.9|81
1728250500000|2024-10-06 21:35:00|71066.9|70947.9|71066.4|70947.4|71067.1|70948.1|71066.4|70947.4|48
1728250800000|2024-10-06 21:40:00|71056.8|70952.7|71066.4|70947.4|71066.4|70952.7|71056.8|70947.4|2
1728251100000|2024-10-06 21:45:00|71066.9|70947.9|71066.4|70947.4|71067|70953|71056.6|70947.4|30
1728251400000|2024-10-06 21:50:00|71066.9|70947.9|71060.7|70948.2|71066.9|70962|71049.3|70947.9|45
1728251700000|2024-10-06 21:55:00|71062.8|70948.3|71066.5|70951.6|71066.5|70958.1|71058.7|70948|59
1728252000000|2024-10-06 22:00:00|71068|70949|71062.7|70962.9|71069.4|70964.9|71053.5|70945.6|150
1728252300000|2024-10-06 22:05:00|71053.8|70963|71061.6|70954.6|71068.9|70966.3|71050.4|70947|104
1728252600000|2024-10-06 22:10:00|71063|70952.7|71055.6|70936.6|71064.1|70956.7|71019.9|70905.5|125
1728252900000|2024-10-06 22:15:00|71055.1|70936.1|71048.5|70973.4|71071.4|70974|71025|70906|292
1728253200000|2024-10-06 22:20:00|71047.3|70974.6|71047.6|70928.6|71048.3|70976.1|71032.9|70926.9|279
1728253500000|2024-10-06 22:25:00|71047.4|70928.4|71046.5|70927.5|71049.1|70935.6|71038.5|70926.4|255
1728253800000|2024-10-06 22:30:00|71046|70927|71040.2|70932.9|71048.4|70934.4|71039.3|70924.2|306
1728254100000|2024-10-06 22:35:00|71046.5|70927.5|71020.3|70931.5|71047.1|70939.4|71017.8|70914.6|320
1728254400000|2024-10-06 22:40:00|71019.7|70930.9|71025.5|70929.6|71033.1|70932.4|71008.7|70923.3|153
1728254700000|2024-10-06 22:45:00|71024|70927.8|71009.5|70929.4|71026.2|70930.3|71009.5|70927.6|134
1728255000000|2024-10-06 22:50:00|71009.6|70929.3|71025.5|70913.1|71025.9|70929.9|71009.4|70911.8|124
1728255300000|2024-10-06 22:55:00|71025.4|70913.2|71008.5|70931.6|71025.5|70932.7|71007|70911.8|123
1728255600000|2024-10-06 23:00:00|71003.6|70936.9|71002.6|70928.2|71017.3|70945.6|71000.1|70916.1|356
1728255900000|2024-10-06 23:05:00|71002.8|70928.4|71004.8|70940.8|71024.6|70947.8|71002.8|70913.5|295
1728256200000|2024-10-06 23:10:00|71004.1|70940.2|71003.1|70939.4|71018.1|70941.6|71000.9|70923.5|211
1728256500000|2024-10-06 23:15:00|71001.9|70940.9|71003.8|70939|71004.8|70944.8|70998.6|70938.5|183
1728256800000|2024-10-06 23:20:00|71003.7|70938.9|71005.1|70936.8|71006|70940.8|71001|70936.6|185
1728257100000|2024-10-06 23:25:00|71005.3|70936.7|71008.8|70946.9|71012.6|70950.1|71002.5|70932.1|289
1728257400000|2024-10-06 23:30:00|71009.1|70947|71000.3|70938|71020.4|70949.8|70994.3|70936|389
1728257700000|2024-10-06 23:35:00|71000.4|70938.1|71002.6|70945.4|71012.8|70965.6|70993.5|70937.2|372
1728258000000|2024-10-06 23:40:00|71003.1|70946|71002.9|70944.4|71010.9|70957.9|70997.1|70933.5|473
1728258300000|2024-10-06 23:45:00|71003.8|70947.3|70988.1|70976.1|71005.6|70976.2|70981.8|70938.3|249
1728258600000|2024-10-06 23:50:00|70988.2|70976.2|70992.9|70980.9|70994.1|70982.1|70988|70976|161
1728258900000|2024-10-06 23:55:00|70993|70981|71001.2|70989.2|71009.4|70997.4|70991.9|70979.9|514
1728259200000|2024-10-07 00:00:00|71001.3|70989.3|70995.1|70983.1|71002|70990|70992.5|70980.5|555
1728259500000|2024-10-07 00:05:00|70995.3|70983.3|70990.6|70978.6|71002.9|70990.9|70990.3|70978.3|561
1728259800000|2024-10-07 00:10:00|70990.5|70978.5|70976.1|70964.1|70995.4|70983.4|70976.1|70964.1|298
1728260100000|2024-10-07 00:15:00|70976|70964|70941.5|70929.5|70976.1|70964.1|70938|70926|436
1728260400000|2024-10-07 00:20:00|70941.8|70929.8|70931.7|70919.7|70949.6|70937.6|70928.6|70916.6|425
1728260700000|2024-10-07 00:25:00|70931.5|70919.5|70917.8|70905.8|70933.1|70921.1|70908.4|70896.4|427
1728261000000|2024-10-07 00:30:00|70918|70906|70929.6|70917.6|70933.7|70921.7|70918|70906|375
1728261300000|2024-10-07 00:35:00|70930|70918|70925.1|70913.1|70930|70918|70913.4|70901.4|418
1728261600000|2024-10-07 00:40:00|70925.3|70913.3|70928.1|70916.1|70932.5|70920.5|70919.2|70907.2|428
1728261900000|2024-10-07 00:45:00|70929.2|70917.2|70937.4|70925.4|70938.9|70926.9|70929|70917|394
1728262200000|2024-10-07 00:50:00|70937.9|70925.9|70935.9|70923.9|70950.8|70938.8|70935.3|70923.3|552
1728262500000|2024-10-07 00:55:00|70936.3|70924.3|70933|70921|70938.4|70926.4|70920.7|70908.7|426
1728262800000|2024-10-07 01:00:00|70931.8|70919.8|70898.7|70886.7|70934.9|70922.9|70896.8|70884.8|515
1728263100000|2024-10-07 01:05:00|70898.9|70886.9|70932.5|70920.5|70936.2|70924.2|70897.9|70885.9|467
1728263400000|2024-10-07 01:10:00|70932.9|70920.9|70960.1|70948.1|70969.7|70957.7|70930.1|70918.1|553
1728263700000|2024-10-07 01:15:00|70959.6|70947.6|70945.2|70933.2|70972.1|70960.1|70940.9|70928.9|618
1728264000000|2024-10-07 01:20:00|70946.2|70934.2|70928.1|70916.1|70957.1|70945.1|70921.3|70909.3|555
1728264300000|2024-10-07 01:25:00|70927.7|70915.7|70911.7|70899.7|70935|70923|70903.6|70891.6|613
1728264600000|2024-10-07 01:30:00|70911.5|70899.5|70863.5|70851.5|70911.7|70899.7|70861.3|70849.3|666
1728264900000|2024-10-07 01:35:00|70863.2|70851.2|70863.3|70851.3|70873.6|70861.6|70839.2|70827.2|791
1728265200000|2024-10-07 01:40:00|70864.5|70852.5|70907.7|70895.7|70907.7|70895.7|70863.5|70851.5|746
1728265500000|2024-10-07 01:45:00|70906.3|70894.3|70909.4|70897.4|70922.9|70910.9|70888.3|70876.3|745
1728265800000|2024-10-07 01:50:00|70909.7|70897.7|70899.3|70887.3|70922.2|70910.2|70899.3|70887.3|672
1728266100000|2024-10-07 01:55:00|70899.4|70887.4|70885.5|70873.5|70912|70900|70877.8|70865.8|734
1728266400000|2024-10-07 02:00:00|70885.6|70873.6|70866|70854|70888.1|70876.1|70860.8|70848.8|569
1728266700000|2024-10-07 02:05:00|70866.1|70854.1|70872.8|70860.8|70872.9|70860.9|70844.8|70832.8|682
1728267000000|2024-10-07 02:10:00|70872.6|70860.6|70867.4|70855.4|70882.7|70870.7|70857.9|70845.9|587
1728267300000|2024-10-07 02:15:00|70867.3|70855.3|70840.8|70828.8|70867.3|70855.3|70837.5|70825.5|645
1728267600000|2024-10-07 02:20:00|70840.5|70828.5|70866|70854|70875.5|70863.5|70840.4|70828.4|658
1728267900000|2024-10-07 02:25:00|70865.9|70853.9|70888.5|70876.5|70892.4|70880.4|70864|70852|648
1728268200000|2024-10-07 02:30:00|70888|70876|70888.2|70876.2|70900.4|70888.4|70880.7|70868.7|557
1728268500000|2024-10-07 02:35:00|70888.3|70876.3|70882.7|70870.7|70899.5|70887.5|70880.5|70868.5|489
1728268800000|2024-10-07 02:40:00|70882.8|70870.8|70921.7|70909.7|70924.2|70912.2|70880.6|70868.6|523
1728269100000|2024-10-07 02:45:00|70921.6|70909.6|70915.6|70903.6|70933.2|70921.2|70915.6|70903.6|459
1728269400000|2024-10-07 02:50:00|70912.2|70900.2|70932.5|70920.5|70938.3|70928.9|70909.4|70897.4|442
1728269700000|2024-10-07 02:55:00|70934|70922|70941.6|70935.6|70945.5|70936.5|70932.1|70920.1|470
1728270000000|2024-10-07 03:00:00|70941.8|70935.8|70933.1|70921.1|70951.2|70939.2|70925.2|70913.2|503
1728270300000|2024-10-07 03:05:00|70932.7|70920.7|70909.2|70897.2|70933.2|70921.2|70906.9|70894.9|582
1728270600000|2024-10-07 03:10:00|70909.1|70897.1|70927.2|70915.2|70927.2|70915.2|70905.3|70893.3|417
1728270900000|2024-10-07 03:15:00|70927.3|70915.3|70921.7|70909.7|70933.2|70921.2|70919.8|70907.8|435
1728271200000|2024-10-07 03:20:00|70921.4|70909.4|70941.1|70929.1|70944.3|70932.3|70921.4|70909.4|495
1728271500000|2024-10-07 03:25:00|70941|70929|70932.8|70920.8|70947.5|70935.5|70932.7|70920.7|339
1728271800000|2024-10-07 03:30:00|70932.7|70920.7|70928.1|70916.1|70940.7|70928.7|70927.7|70915.7|362
1728272100000|2024-10-07 03:35:00|70927.9|70915.9|70922.6|70910.6|70930.6|70918.6|70919|70907|396
1728272400000|2024-10-07 03:40:00|70921.6|70909.6|70918.5|70906.5|70930.7|70918.7|70917.2|70905.2|383
1728272700000|2024-10-07 03:45:00|70918.6|70906.6|70916.5|70904.5|70925.6|70913.6|70916.5|70904.5|334
1728273000000|2024-10-07 03:50:00|70915.9|70903.9|70910.6|70898.6|70924.3|70912.3|70908.1|70896.1|364
1728273300000|2024-10-07 03:55:00|70910.4|70898.4|70905.4|70893.4|70911.1|70899.1|70898.4|70886.4|361
1728273600000|2024-10-07 04:00:00|70905.3|70893.3|70903.5|70891.5|70907.9|70895.9|70900.1|70888.1|208
1728273900000|2024-10-07 04:05:00|70903.8|70891.8|70896.2|70884.2|70909.9|70897.9|70893.9|70881.9|320
1728274200000|2024-10-07 04:10:00|70896.1|70884.1|70898.9|70886.9|70898.9|70886.9|70892.8|70880.8|197
1728274500000|2024-10-07 04:15:00|70898.8|70886.8|70887.6|70875.6|70898.9|70886.9|70885|70873|249
1728274800000|2024-10-07 04:20:00|70887.7|70875.7|70879.6|70867.6|70887.7|70875.7|70871.8|70859.8|343
1728275100000|2024-10-07 04:25:00|70879.5|70867.5|70877.9|70865.9|70883.1|70871.1|70877.6|70865.6|285
1728275400000|2024-10-07 04:30:00|70878|70866|70891.9|70879.9|70894.9|70882.9|70877|70865|375
1728275700000|2024-10-07 04:35:00|70892.1|70880.1|70896.1|70884.1|70900|70888|70890.4|70878.4|296
1728276000000|2024-10-07 04:40:00|70895.9|70883.9|70891.8|70879.8|70896.2|70884.2|70890|70878|192
1728276300000|2024-10-07 04:45:00|70891.7|70879.7|70888.6|70876.6|70895.1|70883.1|70879.6|70867.6|285
1728276600000|2024-10-07 04:50:00|70888.5|70876.5|70898.6|70886.6|70898.7|70886.7|70879.4|70870|314
1728276900000|2024-10-07 04:55:00|70898.4|70886.4|70901.2|70889.2|70901.9|70889.9|70895.2|70883.2|272
1728277200000|2024-10-07 05:00:00|70901.4|70889.4|70894.5|70882.5|70912.1|70900.1|70892.2|70880.2|335
1728277500000|2024-10-07 05:05:00|70894.4|70882.4|70898.1|70886.1|70899.5|70887.5|70891.3|70879.3|236
1728277800000|2024-10-07 05:10:00|70898.2|70886.2|70893.5|70881.5|70900.9|70888.9|70887.2|70878.4|261
1728278100000|2024-10-07 05:15:00|70892.8|70880.8|70885.2|70873.2|70894.9|70887|70881.5|70872.5|216
1728278400000|2024-10-07 05:20:00|70884.9|70872.9|70882.9|70870.9|70888.1|70876.1|70872.6|70863.6|292
1728278700000|2024-10-07 05:25:00|70883|70871|70891.8|70879.8|70894.1|70882.1|70882.5|70870.5|378
1728279000000|2024-10-07 05:30:00|70891.9|70879.9|70891.3|70879.3|70896.2|70884.2|70882.4|70870.4|285
1728279300000|2024-10-07 05:35:00|70891.1|70879.1|70886.1|70874.1|70893.7|70881.7|70885.2|70873.2|375
1728279600000|2024-10-07 05:40:00|70886.2|70874.2|70897.1|70885.1|70897.3|70885.3|70878.7|70866.7|341
1728279900000|2024-10-07 05:45:00|70897.2|70885.2|70907.8|70895.8|70913.2|70901.2|70897.2|70885.2|397
1728280200000|2024-10-07 05:50:00|70907.9|70895.9|70924.7|70912.7|70929.6|70917.6|70901.5|70889.5|425
1728280500000|2024-10-07 05:55:00|70925|70913|70929.7|70917.7|70935.3|70923.3|70917.4|70905.4|537
1728280800000|2024-10-07 06:00:00|70930.8|70918.8|70921|70909|70934.1|70922.1|70916.2|70904.2|424
1728281100000|2024-10-07 06:05:00|70921.4|70909.4|70900.7|70888.7|70923.4|70911.4|70900.3|70888.3|447
1728281400000|2024-10-07 06:10:00|70900.8|70888.8|70881.8|70869.8|70904.1|70892.1|70873.7|70861.7|503
1728281700000|2024-10-07 06:15:00|70883.7|70871.7|70884.7|70872.7|70892.7|70884|70880.5|70868.5|469
1728282000000|2024-10-07 06:20:00|70884.6|70872.6|70873|70861|70887|70875|70864.4|70852.4|400
1728282300000|2024-10-07 06:25:00|70873.9|70867.9|70885.5|70873.5|70893.9|70884.7|70868|70858.7|429
1728282600000|2024-10-07 06:30:00|70885.6|70873.6|70871|70859|70887.5|70877.9|70865.3|70853.4|523
1728282900000|2024-10-07 06:35:00|70871.1|70859.1|70861.3|70849.3|70872.1|70860.1|70857.3|70845.9|514
1728283200000|2024-10-07 06:40:00|70861.1|70849.1|70863.1|70851.1|70868.5|70856.5|70850|70840.6|467
1728283500000|2024-10-07 06:45:00|70863.4|70851.4|70856.1|70844.1|70869|70859.7|70852.7|70843.1|457
1728283800000|2024-10-07 06:50:00|70855.9|70843.9|70838.2|70826.2|70856.4|70844.4|70816.6|70804.6|576
1728284100000|2024-10-07 06:55:00|70838.3|70826.3|70837.1|70825.1|70845.7|70833.7|70823.5|70814.1|474
1728284400000|2024-10-07 07:00:00|70836.3|70824.3|70830.2|70818.2|70844.9|70833.4|70826|70817.3|632
1728284700000|2024-10-07 07:05:00|70829.9|70817.9|70796.9|70784.9|70830.2|70818.2|70796.5|70784.5|556
1728285000000|2024-10-07 07:10:00|70797|70785|70802.4|70796.4|70809.7|70797.7|70786.5|70774.5|584
1728285300000|2024-10-07 07:15:00|70802.5|70796.5|70781.1|70769.1|70807.1|70798.4|70772.5|70761.5|499
1728285600000|2024-10-07 07:20:00|70781|70769|70758.8|70752.8|70787.1|70775.4|70754.8|70745.2|583
1728285900000|2024-10-07 07:25:00|70758.9|70752.9|70766|70754|70776.6|70764.6|70757.8|70745.8|479
1728286200000|2024-10-07 07:30:00|70766.3|70754.3|70763.1|70751.1|70776.7|70764.7|70761.3|70749.3|517
1728286500000|2024-10-07 07:35:00|70762.8|70750.8|70729.1|70723.1|70762.9|70753|70728.7|70720|611
1728286800000|2024-10-07 07:40:00|70729.3|70723.3|70722.4|70710.4|70736.9|70724.9|70707.9|70695.9|545
1728287100000|2024-10-07 07:45:00|70720.2|70708.2|70678.2|70672.2|70727.7|70716.4|70678.2|70666.3|486
1728287400000|2024-10-07 07:50:00|70682.5|70670.5|70690.1|70678.1|70709.6|70697.7|70680.7|70668.7|627
1728287700000|2024-10-07 07:55:00|70689.9|70677.9|70689.1|70677.1|70699.1|70687.1|70676.2|70664.2|613
1728288000000|2024-10-07 08:00:00|70689|70677|70695.1|70683.1|70699.4|70688.7|70682.4|70670.4|518
1728288300000|2024-10-07 08:05:00|70695|70683|70695|70683|70711.1|70699.1|70693.5|70681.5|515
1728288600000|2024-10-07 08:10:00|70694.9|70682.9|70663|70651|70696|70684|70658|70647.3|563
1728288900000|2024-10-07 08:15:00|70662.6|70650.6|70672.9|70660.9|70677.3|70665.3|70650.1|70638.1|479
1728289200000|2024-10-07 08:20:00|70672.8|70660.8|70657|70645|70673.3|70661.3|70650.8|70638.8|454
1728289500000|2024-10-07 08:25:00|70657.1|70645.1|70656.3|70644.3|70667.4|70661.4|70652.1|70641.3|441
1728289800000|2024-10-07 08:30:00|70655.3|70643.3|70632.2|70620.2|70656.7|70644.7|70631|70619|455
1728290100000|2024-10-07 08:35:00|70631.5|70619.5|70652.1|70640.1|70653|70642.3|70624|70612|475
1728290400000|2024-10-07 08:40:00|70652.3|70640.3|70683.6|70671.6|70684.9|70672.9|70648.6|70636.6|461
1728290700000|2024-10-07 08:45:00|70683.7|70671.7|70703|70697|70715|70706.1|70682.9|70670.9|472
1728291000000|2024-10-07 08:50:00|70705.8|70693.8|70706.4|70694.4|70712.3|70700.3|70693.6|70684.1|390
1728291300000|2024-10-07 08:55:00|70706.3|70694.3|70714.1|70708.1|70718.5|70711.4|70703.8|70691.8|583
1728291600000|2024-10-07 09:00:00|70717.5|70705.5|70734.8|70722.8|70742|70730|70717.5|70705.5|427
1728291900000|2024-10-07 09:05:00|70733.9|70721.9|70750.1|70738.1|70750.2|70738.2|70729.5|70717.5|364
1728292200000|2024-10-07 09:10:00|70750|70738|70750|70738|70750.1|70741.1|70740.9|70728.9|381
1728292500000|2024-10-07 09:15:00|70750.5|70738.5|70741.4|70735.4|70757.3|70750.3|70736.1|70724.1|487
1728292800000|2024-10-07 09:20:00|70741.3|70735.3|70738.9|70726.9|70745|70735.8|70729.5|70720.5|437
1728293100000|2024-10-07 09:25:00|70738.8|70726.8|70733.7|70721.7|70741.7|70729.7|70722.6|70710.6|502
1728293400000|2024-10-07 09:30:00|70733.6|70721.6|70732.2|70720.2|70734.7|70722.7|70714.7|70705.2|445
1728293700000|2024-10-07 09:35:00|70732.5|70720.5|70711.4|70699.4|70734.5|70722.5|70707.4|70699|379
1728294000000|2024-10-07 09:40:00|70710.7|70698.7|70695.6|70683.6|70710.9|70698.9|70685.4|70673.4|386
1728294300000|2024-10-07 09:45:00|70695.5|70683.5|70685.8|70673.8|70697.6|70685.6|70680.1|70668.1|364
1728294600000|2024-10-07 09:50:00|70685.2|70673.2|70693.6|70681.6|70696.1|70684.1|70673.9|70661.9|353
1728294900000|2024-10-07 09:55:00|70691|70679|70692|70680|70692.4|70680.4|70680.2|70668.5|427
1728295200000|2024-10-07 10:00:00|70692.6|70680.6|70695.2|70683.2|70695.8|70684|70685.7|70673.7|342
1728295500000|2024-10-07 10:05:00|70695.1|70683.1|70692|70680|70697.6|70685.6|70683.4|70674.4|393
1728295800000|2024-10-07 10:10:00|70692.1|70680.1|70703.6|70691.6|70704.9|70692.9|70690.6|70678.6|332
1728296100000|2024-10-07 10:15:00|70700|70688|70695|70683|70700.4|70688.4|70688.2|70676.2|344
1728296400000|2024-10-07 10:20:00|70694.9|70682.9|70692.1|70680.1|70699.7|70687.7|70690.7|70678.7|330
1728296700000|2024-10-07 10:25:00|70691.7|70679.7|70697|70685|70700.1|70688.1|70688.6|70676.6|363
1728297000000|2024-10-07 10:30:00|70698.6|70686.6|70691.5|70679.5|70704.4|70692.4|70691.2|70679.2|331
1728297300000|2024-10-07 10:35:00|70691.1|70679.1|70685.4|70673.4|70691.1|70679.1|70679.5|70667.5|323
1728297600000|2024-10-07 10:40:00|70684.7|70672.7|70686.8|70674.8|70690.6|70681.3|70680.8|70668.8|398
1728297900000|2024-10-07 10:45:00|70686.9|70674.9|70687.6|70675.6|70691|70679|70683.6|70671.6|318
1728298200000|2024-10-07 10:50:00|70687.5|70675.5|70690.7|70678.7|70693.3|70681.3|70686.3|70674.3|352
1728298500000|2024-10-07 10:55:00|70690.6|70678.6|70700|70688|70701|70689|70685.6|70673.6|363
1728298800000|2024-10-07 11:00:00|70700.6|70688.6|70711.5|70699.5|70715.5|70703.5|70697.1|70685.1|395
1728299100000|2024-10-07 11:05:00|70711.4|70699.4|70697.5|70685.5|70711.9|70699.9|70694.9|70683.1|315
1728299400000|2024-10-07 11:10:00|70697.4|70685.4|70701|70689|70701.1|70689.3|70685|70678.9|386
1728299700000|2024-10-07 11:15:00|70701.2|70689.2|70681.5|70675.5|70705|70693|70681.1|70671.9|346
1728300000000|2024-10-07 11:20:00|70681.2|70675.2|70681.4|70669.4|70689|70679.5|70675.9|70666.6|331
1728300300000|2024-10-07 11:25:00|70681.5|70669.5|70665.8|70653.8|70681.5|70671.2|70652.4|70642.4|393
1728300600000|2024-10-07 11:30:00|70666|70654|70652.1|70646.1|70667.6|70655.6|70647.3|70635.3|359
1728300900000|2024-10-07 11:35:00|70652.2|70646.2|70640.8|70628.8|70656.9|70648.5|70637.1|70628.1|404
1728301200000|2024-10-07 11:40:00|70640.7|70628.7|70645.8|70633.8|70646|70636.5|70630.8|70622.9|355
1728301500000|2024-10-07 11:45:00|70645.7|70633.7|70657.8|70645.8|70660.5|70648.5|70643.1|70633.6|284
1728301800000|2024-10-07 11:50:00|70658|70646|70661.9|70655.9|70664.2|70656|70649.9|70637.9|418
1728302100000|2024-10-07 11:55:00|70662.1|70656.1|70660|70654|70663.3|70657.3|70656.6|70650.6|430
1728302400000|2024-10-07 12:00:00|70659.9|70653.9|70653|70647|70660.6|70653.9|70649.9|70643.9|424
1728302700000|2024-10-07 12:05:00|70653.2|70647.2|70636|70624|70653.9|70647.9|70631.4|70622.4|463
1728303000000|2024-10-07 12:10:00|70636.2|70624.2|70637.9|70631.9|70640.3|70634.3|70629.3|70621.7|337
1728303300000|2024-10-07 12:15:00|70638|70632|70639.7|70633.7|70643.9|70637.7|70636.8|70629.9|287
1728303600000|2024-10-07 12:20:00|70640|70634|70647.1|70641.1|70652.6|70644.6|70640|70630.9|381
1728303900000|2024-10-07 12:25:00|70647.3|70641.3|70658.4|70646.4|70660.1|70651.2|70646.4|70640.4|344
1728304200000|2024-10-07 12:30:00|70658.3|70646.3|70666.2|70660.2|70671.9|70662.8|70654.7|70646|449
1728304500000|2024-10-07 12:35:00|70666.3|70660.3|70665.2|70653.2|70674.3|70664.9|70663.7|70653.1|388
1728304800000|2024-10-07 12:40:00|70665.3|70653.3|70662.7|70650.7|70669.4|70657.4|70660.8|70648.8|406
1728305100000|2024-10-07 12:45:00|70662.6|70650.6|70667.2|70655.2|70672.3|70662.3|70659.2|70649|408
1728305400000|2024-10-07 12:50:00|70667.4|70655.4|70669.2|70657.2|70670|70660|70654.1|70642.1|436
1728305700000|2024-10-07 12:55:00|70669|70657|70668.9|70656.9|70670.4|70660.5|70661.9|70651.2|445
1728306000000|2024-10-07 13:00:00|70669.2|70657.2|70665|70653|70672.7|70663.5|70662.8|70650.8|494
1728306300000|2024-10-07 13:05:00|70665.1|70653.1|70657.3|70645.3|70665.7|70653.7|70650.5|70639.8|544
1728306600000|2024-10-07 13:10:00|70657.1|70645.1|70648.1|70636.1|70660.2|70650|70648|70636|470
1728306900000|2024-10-07 13:15:00|70648|70636|70645.1|70633.1|70651.1|70639.1|70634.7|70622.7|402
1728307200000|2024-10-07 13:20:00|70645.2|70633.2|70650.2|70638.2|70656.6|70644.6|70642.9|70630.9|396
1728307500000|2024-10-07 13:25:00|70650.3|70638.3|70657.5|70645.5|70659.8|70649.9|70647.7|70635.7|420
1728307800000|2024-10-07 13:30:00|70657.6|70645.6|70650|70638|70667.3|70655.3|70647.6|70636.7|580
1728308100000|2024-10-07 13:35:00|70649.9|70637.9|70639|70627|70649.9|70640.6|70627.6|70615.6|509
1728308400000|2024-10-07 13:40:00|70639.2|70627.2|70614.1|70608.1|70646.7|70634.7|70612.2|70600.2|477
1728308700000|2024-10-07 13:45:00|70614|70608|70615.9|70609.9|70618.2|70610.5|70606.7|70597.6|513
1728309000000|2024-10-07 13:50:00|70616|70610|70619|70607|70624|70614.6|70611.9|70599.9|457
1728309300000|2024-10-07 13:55:00|70618.9|70606.9|70602.4|70596.4|70619.2|70607.2|70600.7|70591.5|602
1728309600000|2024-10-07 14:00:00|70602.1|70596.1|70588.8|70576.8|70602.8|70596.8|70585.2|70575.2|561
1728309900000|2024-10-07 14:05:00|70588.9|70576.9|70617|70605|70620.2|70608.2|70588.7|70576.7|557
1728310200000|2024-10-07 14:10:00|70617.1|70605.1|70598.9|70586.9|70617.3|70605.3|70595.6|70583.6|501
1728310500000|2024-10-07 14:15:00|70598.8|70586.8|70621.8|70609.8|70623.8|70611.8|70596.4|70584.4|567
1728310800000|2024-10-07 14:20:00|70621.9|70609.9|70622.8|70616.8|70630.3|70624.3|70610.6|70599.6|545
1728311100000|2024-10-07 14:25:00|70622.7|70616.7|70634.3|70622.3|70638.6|70626.6|70620.1|70610.7|419
1728311400000|2024-10-07 14:30:00|70634|70622|70641.8|70629.8|70641.9|70633.7|70628.5|70616.5|481
1728311700000|2024-10-07 14:35:00|70641.7|70629.7|70649.1|70637.1|70651.2|70641|70636.9|70624.9|426
1728312000000|2024-10-07 14:40:00|70649|70637|70637.9|70625.9|70649|70638.1|70636.7|70624.7|398
1728312300000|2024-10-07 14:45:00|70637.8|70625.8|70653.9|70641.9|70654.1|70642.1|70637.4|70625.4|378
1728312600000|2024-10-07 14:50:00|70654.1|70642.1|70650.1|70638.1|70655.3|70643.3|70642.8|70633.3|448
1728312900000|2024-10-07 14:55:00|70650|70638|70637.3|70631.3|70652.2|70640.2|70635.4|70623.4|581
1728313200000|2024-10-07 15:00:00|70637.5|70631.5|70641.4|70629.4|70646.3|70634.3|70631.3|70623.4|588
1728313500000|2024-10-07 15:05:00|70641.5|70629.5|70652.4|70640.4|70653.8|70641.8|70640.3|70628.3|435
1728313800000|2024-10-07 15:10:00|70652.8|70640.8|70655.3|70643.3|70667.4|70655.4|70651.5|70639.5|389
1728314100000|2024-10-07 15:15:00|70656.2|70644.2|70651|70639|70657.4|70645.4|70645.3|70633.3|374
1728314400000|2024-10-07 15:20:00|70650.9|70638.9|70633.3|70627.3|70651|70641|70633.1|70626.8|387
1728314700000|2024-10-07 15:25:00|70633.2|70627.2|70623.8|70617.8|70637|70627.3|70623.8|70612.9|388
1728315000000|2024-10-07 15:30:00|70623.7|70617.7|70641.5|70635.5|70645.8|70636.6|70623.7|70616.8|398
1728315300000|2024-10-07 15:35:00|70641.4|70635.4|70648.1|70636.1|70648.1|70641.1|70637|70628.3|361
1728315600000|2024-10-07 15:40:00|70645.1|70639.1|70646|70640|70650.4|70641.8|70642.2|70632.2|361
1728315900000|2024-10-07 15:45:00|70645.8|70639.8|70654.6|70642.6|70659.5|70650.8|70645.8|70635.8|342
1728316200000|2024-10-07 15:50:00|70654.8|70642.8|70655.1|70643.1|70659.5|70647.5|70649.8|70638.2|276
1728316500000|2024-10-07 15:55:00|70655|70643|70668.5|70656.5|70668.7|70656.7|70651.6|70641.7|389
1728316800000|2024-10-07 16:00:00|70669.4|70657.4|70669.4|70663.4|70672.7|70665.6|70665.4|70654|386
1728317100000|2024-10-07 16:05:00|70669.5|70663.5|70650.2|70638.2|70671.9|70665.9|70650.2|70638.2|414
1728317400000|2024-10-07 16:10:00|70650.1|70638.1|70665.1|70653.1|70666.5|70658.1|70646.2|70634.2|433
1728317700000|2024-10-07 16:15:00|70665|70653|70653.9|70641.9|70665.1|70658.2|70651.6|70639.6|390
1728318000000|2024-10-07 16:20:00|70653.8|70641.8|70649.1|70637.1|70658.2|70649.8|70645.7|70635.8|330
1728318300000|2024-10-07 16:25:00|70649.2|70637.2|70652.5|70640.5|70655.6|70643.6|70648.5|70636.5|341
1728318600000|2024-10-07 16:30:00|70652.6|70640.6|70651|70639|70655.9|70643.9|70649|70637|276
1728318900000|2024-10-07 16:35:00|70650.8|70638.8|70645.8|70633.8|70654.6|70642.6|70641.6|70629.6|278
1728319200000|2024-10-07 16:40:00|70645.7|70633.7|70643.7|70631.7|70648.1|70636.1|70641.3|70629.3|230
1728319500000|2024-10-07 16:45:00|70643.8|70631.8|70665.1|70653.1|70666.4|70654.4|70641.3|70629.3|355
1728319800000|2024-10-07 16:50:00|70665.3|70653.3|70652.5|70640.5|70668.4|70656.4|70649.8|70637.8|268
1728320100000|2024-10-07 16:55:00|70652.6|70640.6|70646.9|70634.9|70652.6|70640.6|70642.5|70630.5|295
1728320400000|2024-10-07 17:00:00|70646.8|70634.8|70644|70632|70647.7|70635.7|70643.6|70631.6|285
1728320700000|2024-10-07 17:05:00|70644.1|70632.1|70645|70633|70648|70636|70641.2|70629.2|288
1728321000000|2024-10-07 17:10:00|70644.9|70632.9|70642.5|70630.5|70645.2|70633.2|70639|70627|226
1728321300000|2024-10-07 17:15:00|70642.6|70630.6|70646.6|70634.6|70647|70635|70641.7|70629.7|297
1728321600000|2024-10-07 17:20:00|70646.5|70634.5|70646.1|70634.1|70649.6|70637.6|70645.2|70633.2|296
1728321900000|2024-10-07 17:25:00|70646|70634|70642.8|70630.8|70646.9|70634.9|70641.1|70629.1|319
1728322200000|2024-10-07 17:30:00|70642.9|70630.9|70639.2|70633.2|70645.4|70634.7|70638.4|70628.5|250
1728322500000|2024-10-07 17:35:00|70639.3|70633.3|70639.3|70633.3|70643.1|70634.6|70636.4|70630.1|240
1728322800000|2024-10-07 17:40:00|70639.4|70633.4|70646.4|70634.4|70646.6|70634.6|70638.5|70627.9|250
1728323100000|2024-10-07 17:45:00|70646.5|70634.5|70659.4|70647.4|70659.8|70647.8|70644|70632|386
1728323400000|2024-10-07 17:50:00|70658.9|70646.9|70658.9|70646.9|70661.4|70649.4|70656.8|70644.8|423
1728323700000|2024-10-07 17:55:00|70659|70647|70654.6|70642.6|70659.4|70647.9|70651.3|70640.4|455
1728324000000|2024-10-07 18:00:00|70654.3|70642.3|70676.3|70664.3|70676.4|70665.1|70654.1|70642.1|462
1728324300000|2024-10-07 18:05:00|70676.1|70664.1|70677.3|70665.3|70681|70672.3|70674.2|70662.2|234
1728324600000|2024-10-07 18:10:00|70677.2|70665.2|70675.1|70663.1|70678.9|70666.9|70672.2|70660.2|203
1728324900000|2024-10-07 18:15:00|70675.2|70663.2|70668.9|70662.9|70679|70667|70667.2|70658.2|266
1728325200000|2024-10-07 18:20:00|70669|70663|70675.9|70663.9|70678.5|70666.5|70666.2|70656.8|245
1728325500000|2024-10-07 18:25:00|70674.9|70662.9|70677|70665|70677|70665|70672.1|70660.1|355
1728325800000|2024-10-07 18:30:00|70678|70666|70673.4|70667.4|70682.4|70672.6|70667.6|70658.5|411
1728326100000|2024-10-07 18:35:00|70673.5|70667.5|70677.7|70671.7|70678.5|70672.5|70673.4|70664.7|281
1728326400000|2024-10-07 18:40:00|70677.8|70671.8|70683.3|70671.3|70683.4|70673.7|70676.4|70670|293
1728326700000|2024-10-07 18:45:00|70683.5|70671.5|70686.7|70674.7|70688|70679|70679.6|70667.6|374
1728327000000|2024-10-07 18:50:00|70686.8|70674.8|70707|70695|70707.1|70696.6|70684.2|70674.6|363
1728327300000|2024-10-07 18:55:00|70706.9|70694.9|70700.4|70694.4|70707.1|70695.1|70694.5|70684.3|487
1728327600000|2024-10-07 19:00:00|70700|70694|70700.2|70694.2|70705.3|70696.1|70697.2|70690.6|636
1728327900000|2024-10-07 19:05:00|70700.4|70694.4|70702.3|70690.3|70703.7|70694.4|70698.2|70688.9|441
1728328200000|2024-10-07 19:10:00|70702.4|70690.4|70701.5|70689.5|70702.8|70693.3|70697.7|70685.7|340
1728328500000|2024-10-07 19:15:00|70701.4|70689.4|70698.8|70686.8|70701.6|70689.6|70696.5|70684.5|447
1728328800000|2024-10-07 19:20:00|70698.7|70686.7|70698.4|70686.4|70699|70688.6|70694.4|70684.5|518
1728329100000|2024-10-07 19:25:00|70698.3|70686.3|70702.8|70690.8|70703.6|70691.6|70696.4|70684.4|441
1728329400000|2024-10-07 19:30:00|70702.6|70690.6|70707.8|70695.8|70712.7|70700.7|70702.5|70690.5|328
1728329700000|2024-10-07 19:35:00|70708|70696|70705.6|70693.6|70711.6|70699.6|70705.6|70693.6|347
1728330000000|2024-10-07 19:40:00|70705.4|70693.4|70708.4|70696.4|70709.1|70697.1|70705.2|70693.2|397
1728330300000|2024-10-07 19:45:00|70708.5|70696.5|70710.1|70698.1|70712.4|70700.4|70707.8|70695.8|335
1728330600000|2024-10-07 19:50:00|70710.3|70698.3|70707.2|70695.2|70712.5|70700.5|70705.4|70693.4|499
1728330900000|2024-10-07 19:55:00|70707.1|70695.1|70704.6|70698.6|70710.3|70699|70703.6|70691.7|658
1728331200000|2024-10-07 20:00:00|70704.7|70698.7|70696.1|70684.1|70709.4|70699|70695.9|70683.9|496
1728331500000|2024-10-07 20:05:00|70696.3|70684.3|70701|70689|70703.9|70691.9|70695.9|70683.9|786
1728331800000|2024-10-07 20:10:00|70701.2|70689.2|70706|70694|70707|70695|70698.4|70686.4|554
1728332100000|2024-10-07 20:15:00|70707.2|70695.2|70706.3|70694.3|70708.8|70696.8|70701.7|70689.7|823
1728332400000|2024-10-07 20:20:00|70706.4|70694.4|70714.2|70702.2|70716.3|70704.3|70706.1|70694.1|852
1728332700000|2024-10-07 20:25:00|70714.6|70702.6|70718.4|70706.4|70720.5|70708.5|70714|70702|409
1728333000000|2024-10-07 20:30:00|70718.5|70706.5|70720.6|70708.6|70722.7|70710.7|70717.4|70705.4|455
1728333300000|2024-10-07 20:35:00|70720.5|70708.5|70720.6|70708.6|70721.4|70709.4|70718.9|70706.9|270
1728333600000|2024-10-07 20:40:00|70720.7|70708.7|70724.6|70712.6|70725|70713|70720.2|70708.2|282
1728333900000|2024-10-07 20:45:00|70724.5|70712.5|70728.4|70716.4|70728.4|70716.4|70719.5|70707.5|273
1728334200000|2024-10-07 20:50:00|70728.8|70716.8|70726.7|70714.7|70729.6|70717.6|70726.6|70714.6|231
1728334500000|2024-10-07 20:55:00|70726.6|70714.6|70743.5|70673.9|70743.5|70715.3|70718.1|70673.9|471
1728334800000|2024-10-07 21:00:00|70738.8|70665.5|70743.8|70671.1|70746|70671.1|70736.1|70651|25
1728335100000|2024-10-07 21:05:00|70743.7|70668.7|70739.2|70665.7|70745.9|70668.8|70738.7|70662.8|79
1728335400000|2024-10-07 21:10:00|70738.8|70664.9|70738|70664.5|70740.1|70666.9|70737.7|70663.9|74
1728335700000|2024-10-07 21:15:00|70738.7|70664.7|70733.5|70653.6|70746.3|70668.8|70733.1|70644.5|148
1728336000000|2024-10-07 21:20:00|70733|70653.5|70740.4|70671.7|70743|70677|70726.3|70649.5|192
1728336300000|2024-10-07 21:25:00|70742.9|70670.1|70742.2|70673.6|70745.6|70680|70739.6|70668.8|130
1728336600000|2024-10-07 21:30:00|70742.1|70674.2|70728.7|70658.8|70742.3|70674.2|70722.3|70645.5|237
1728336900000|2024-10-07 21:35:00|70729.1|70658.2|70736.6|70660.9|70737.5|70661.7|70728.4|70657.8|155
1728337200000|2024-10-07 21:40:00|70734.6|70660.7|70736|70661.6|70738.1|70662|70733.9|70658|137
1728337500000|2024-10-07 21:45:00|70737|70659.9|70738.2|70659.5|70741|70662.4|70735.5|70655.5|202
1728337800000|2024-10-07 21:50:00|70738.1|70659.6|70738.4|70657.8|70740.8|70660.7|70736.7|70655|158
1728338100000|2024-10-07 21:55:00|70738.3|70657.9|70725.6|70664.1|70742.7|70666.3|70724.4|70655.2|180
1728338400000|2024-10-07 22:00:00|70738.8|70657.8|70725.9|70667.9|70747|70671.5|70724|70651.7|288
1728338700000|2024-10-07 22:05:00|70726|70666.4|70724.6|70670.6|70726.7|70673.3|70721.8|70666.3|190
1728339000000|2024-10-07 22:10:00|70725.5|70672.8|70727.6|70658.8|70734.4|70684.7|70724.1|70639.3|233
1728339300000|2024-10-07 22:15:00|70727|70658.4|70728.1|70670|70738.8|70674.4|70723.3|70641|329
1728339600000|2024-10-07 22:20:00|70727.5|70675.5|70730.7|70667.3|70732.1|70684.6|70725.1|70641.8|276
1728339900000|2024-10-07 22:25:00|70730.9|70668.2|70718.6|70645.6|70731.2|70677.8|70709.6|70598.5|306
1728340200000|2024-10-07 22:30:00|70717.3|70643|70720.5|70642.3|70724.6|70649.6|70715.1|70637.3|316
1728340500000|2024-10-07 22:35:00|70720.4|70642.2|70715.6|70640.4|70721.6|70646.5|70713|70638.3|349
1728340800000|2024-10-07 22:40:00|70716.1|70641|70716.6|70641.5|70719.3|70644.7|70714.8|70639.9|227
1728341100000|2024-10-07 22:45:00|70716.7|70641.6|70718.4|70643.8|70720.2|70646.2|70713.6|70638.6|255
1728341400000|2024-10-07 22:50:00|70715.9|70641.4|70714.7|70642.7|70718.3|70645.6|70713.9|70639.5|163
1728341700000|2024-10-07 22:55:00|70714.6|70642.8|70709.9|70644.6|70717.9|70646.6|70708.8|70638.2|242
1728342000000|2024-10-07 23:00:00|70708.7|70650.3|70707.5|70647.7|70709.2|70654.6|70704.6|70644.2|354
1728342300000|2024-10-07 23:05:00|70707.6|70648.1|70705.6|70651.1|70707.8|70651.8|70701.9|70646.1|432
1728342600000|2024-10-07 23:10:00|70705.7|70650.4|70705.6|70647.1|70706.2|70651.3|70703|70646.2|420
1728342900000|2024-10-07 23:15:00|70705.3|70647.2|70698.6|70664.2|70706|70668.6|70697.5|70645|402
1728343200000|2024-10-07 23:20:00|70698.4|70664|70687.6|70649.1|70699.3|70667.4|70686.5|70649|402
1728343500000|2024-10-07 23:25:00|70687.4|70650.9|70693.2|70653.4|70695.8|70657.5|70687.4|70647.9|285
1728343800000|2024-10-07 23:30:00|70693.4|70653.5|70692.5|70661.7|70699.4|70674.1|70683|70649.5|336
1728344100000|2024-10-07 23:35:00|70692.3|70661.4|70691.7|70661.7|70697.7|70671.8|70682.6|70660.6|194
1728344400000|2024-10-07 23:40:00|70682.7|70670.7|70692.6|70662.2|70698.8|70671.9|70682.6|70661.2|175
1728344700000|2024-10-07 23:45:00|70692.7|70661.9|70690.2|70678.2|70706|70681.1|70683.3|70657.5|308
1728345000000|2024-10-07 23:50:00|70690.4|70678.4|70693.8|70681.8|70695.6|70683.6|70688.5|70676.5|473
1728345300000|2024-10-07 23:55:00|70693.9|70681.9|70675.3|70663.3|70696.2|70684.2|70670.5|70658.5|594
1728345600000|2024-10-08 00:00:00|70674.9|70662.9|70667.2|70655.2|70689.1|70677.1|70665.5|70653.5|379
1728345900000|2024-10-08 00:05:00|70667.1|70655.1|70625.6|70613.6|70671.2|70659.2|70625|70613|383
1728346200000|2024-10-08 00:10:00|70625.3|70613.3|70600.3|70588.3|70625.3|70613.3|70586.9|70574.9|465
1728346500000|2024-10-08 00:15:00|70600.7|70588.7|70614.7|70602.7|70626.4|70614.4|70599.3|70587.3|365
1728346800000|2024-10-08 00:20:00|70614.8|70602.8|70603|70591|70621.8|70609.8|70591.3|70579.3|349
1728347100000|2024-10-08 00:25:00|70602.5|70590.5|70608|70596|70608|70596|70582.4|70570.4|376
1728347400000|2024-10-08 00:30:00|70607.9|70595.9|70621.7|70609.7|70624.8|70612.8|70606|70594|344
1728347700000|2024-10-08 00:35:00|70620.9|70608.9|70645.3|70633.3|70645.5|70633.5|70618.6|70606.6|379
1728348000000|2024-10-08 00:40:00|70645.5|70633.5|70625.6|70613.6|70645.5|70633.5|70617.7|70605.7|303
1728348300000|2024-10-08 00:45:00|70625.7|70613.7|70623.3|70611.3|70646.2|70634.2|70622.9|70610.9|318
1728348600000|2024-10-08 00:50:00|70623.4|70611.4|70617.6|70605.6|70637.4|70625.4|70610.9|70598.9|384
1728348900000|2024-10-08 00:55:00|70617.4|70605.4|70617.7|70605.7|70632.3|70620.3|70611.3|70599.3|398
1728349200000|2024-10-08 01:00:00|70618.1|70606.1|70601.6|70589.6|70618.8|70606.8|70589.4|70577.4|816
1728349500000|2024-10-08 01:05:00|70602|70590|70548.2|70536.2|70603.9|70591.9|70542.7|70530.7|782
1728349800000|2024-10-08 01:10:00|70548.8|70536.8|70559|70547|70564|70552|70538|70526|595
1728350100000|2024-10-08 01:15:00|70558.8|70546.8|70585.1|70573.1|70645.6|70624.5|70557.9|70545.9|714
1728350400000|2024-10-08 01:20:00|70585|70573|70599.3|70587.3|70606.4|70594.4|70571.4|70559.4|735
1728350700000|2024-10-08 01:25:00|70599.4|70587.4|70617.7|70605.7|70622|70610|70587.8|70575.8|759
1728351000000|2024-10-08 01:30:00|70615.4|70603.4|70518.8|70506.8|70615.4|70603.4|70489.8|70477.8|999
1728351300000|2024-10-08 01:35:00|70519.2|70507.2|70571.5|70559.5|70592.2|70580.2|70516.2|70504.2|904
1728351600000|2024-10-08 01:40:00|70571|70559|70544.1|70532.1|70571.9|70559.9|70541.3|70529.3|885
1728351900000|2024-10-08 01:45:00|70541.4|70529.4|70552.2|70540.2|70561.3|70549.3|70525.5|70513.5|783
1728352200000|2024-10-08 01:50:00|70552.1|70540.1|70547.4|70535.4|70562.1|70550.1|70540.4|70528.4|617
1728352500000|2024-10-08 01:55:00|70546.1|70534.1|70543.4|70531.4|70548.9|70536.9|70522.8|70510.8|671
1728352800000|2024-10-08 02:00:00|70543.2|70531.2|70540|70528|70551.4|70539.4|70533.4|70521.4|641
1728353100000|2024-10-08 02:05:00|70540.1|70528.1|70555.5|70543.5|70563|70551|70535.5|70523.5|721
1728353400000|2024-10-08 02:10:00|70555.4|70543.4|70646.5|70634.5|70654.1|70642.1|70548.3|70536.3|867
1728353700000|2024-10-08 02:15:00|70647.8|70635.8|70692.7|70680.7|70717.6|70705.6|70618.6|70606.6|868
1728354000000|2024-10-08 02:20:00|70692.8|70680.8|70702.7|70690.7|70712.6|70700.6|70668.9|70656.9|846
1728354300000|2024-10-08 02:25:00|70701.3|70689.3|70720.8|70708.8|70727|70715|70684.4|70672.4|842
1728354600000|2024-10-08 02:30:00|70720.6|70708.6|70788.7|70776.7|70794.1|70782.1|70718.9|70706.9|939
1728354900000|2024-10-08 02:35:00|70785.2|70773.2|70816.3|70804.3|70838.7|70826.7|70760.7|70748.7|973
1728355200000|2024-10-08 02:40:00|70816.2|70804.2|70784.4|70772.4|70851.9|70839.9|70777.7|70765.7|949
1728355500000|2024-10-08 02:45:00|70784.5|70772.5|70799.2|70787.2|70801.7|70789.7|70767.2|70755.2|784
1728355800000|2024-10-08 02:50:00|70800.8|70788.8|70798.9|70786.9|70817.9|70805.9|70779.7|70767.7|863
1728356100000|2024-10-08 02:55:00|70796.6|70784.6|70738.9|70726.9|70796.6|70784.6|70733.9|70721.9|804
1728356400000|2024-10-08 03:00:00|70739|70727|70733.2|70721.2|70739.8|70727.8|70701.1|70689.1|800
1728356700000|2024-10-08 03:05:00|70733.1|70721.1|70734.8|70722.8|70739.1|70727.1|70711.2|70699.2|764
1728357000000|2024-10-08 03:10:00|70734.9|70722.9|70693.7|70681.7|70735.6|70723.6|70681|70669|759
1728357300000|2024-10-08 03:15:00|70693.6|70681.6|70675.7|70663.7|70703.3|70691.3|70671.1|70659.1|752
1728357600000|2024-10-08 03:20:00|70676|70664|70680.1|70668.1|70703.3|70691.3|70674.7|70662.7|736
1728357900000|2024-10-08 03:25:00|70686.7|70674.7|70698.2|70686.2|70701.7|70689.7|70686.3|70674.3|648
1728358200000|2024-10-08 03:30:00|70698.3|70686.3|70683.9|70671.9|70707.8|70695.8|70668.3|70656.3|558
1728358500000|2024-10-08 03:35:00|70683.8|70671.8|70680.9|70668.9|70690.5|70678.5|70668|70656|569
1728358800000|2024-10-08 03:40:00|70680.6|70668.6|70645|70633|70695.7|70683.7|70644.1|70632.1|551
1728359100000|2024-10-08 03:45:00|70648|70636|70658.5|70646.5|70659.6|70647.6|70640.5|70628.5|483
1728359400000|2024-10-08 03:50:00|70658.4|70646.4|70654.3|70642.3|70673.4|70661.4|70651.5|70639.5|557
1728359700000|2024-10-08 03:55:00|70655|70643|70644.9|70632.9|70664.6|70652.6|70642.6|70630.6|459
1728360000000|2024-10-08 04:00:00|70644.5|70632.5|70651|70639|70656.2|70644.2|70633.4|70621.4|393
1728360300000|2024-10-08 04:05:00|70651.1|70639.1|70653.6|70641.6|70653.9|70641.9|70645.9|70633.9|229
1728360600000|2024-10-08 04:10:00|70652.4|70640.4|70638.7|70626.7|70652.4|70640.4|70636.4|70624.4|337
1728360900000|2024-10-08 04:15:00|70638.8|70626.8|70634|70622|70638.8|70626.8|70620.9|70608.9|358
1728361200000|2024-10-08 04:20:00|70633.3|70621.3|70640.4|70628.4|70641.1|70629.1|70633.2|70621.2|245
1728361500000|2024-10-08 04:25:00|70640.3|70628.3|70645.1|70633.1|70648.9|70636.9|70638.5|70626.5|258
1728361800000|2024-10-08 04:30:00|70645|70633|70643.4|70631.4|70648.8|70636.8|70633.1|70621.1|339
1728362100000|2024-10-08 04:35:00|70643.1|70631.1|70640.9|70628.9|70651.9|70639.9|70638.7|70626.7|314
1728362400000|2024-10-08 04:40:00|70641.1|70629.1|70642.8|70630.8|70643.9|70631.9|70635|70623|287
1728362700000|2024-10-08 04:45:00|70642.7|70630.7|70641.2|70629.2|70644|70632|70636.1|70624.1|184
1728363000000|2024-10-08 04:50:00|70641.1|70629.1|70636.4|70624.4|70643.7|70631.7|70633.2|70621.2|156
1728363300000|2024-10-08 04:55:00|70636.2|70624.2|70619.5|70607.5|70636.3|70624.3|70608.8|70596.8|328
1728363600000|2024-10-08 05:00:00|70619.4|70607.4|70635.9|70623.9|70639.1|70627.1|70608.9|70596.9|567
1728363900000|2024-10-08 05:05:00|70635.6|70623.6|70662.9|70650.9|70666.1|70654.1|70634.4|70622.4|566
1728364200000|2024-10-08 05:10:00|70664|70652|70672.7|70660.7|70673.1|70661.1|70654.3|70642.3|557
1728364500000|2024-10-08 05:15:00|70672|70660|70662.4|70650.4|70672|70660|70651.2|70642.3|532
1728364800000|2024-10-08 05:20:00|70662.5|70650.5|70687.4|70675.4|70688.7|70676.7|70659|70647|583
1728365100000|2024-10-08 05:25:00|70687.3|70675.3|70682.8|70670.8|70690.6|70678.6|70680.2|70668.2|515
1728365400000|2024-10-08 05:30:00|70683.4|70671.4|70699|70687|70700.2|70688.2|70681.5|70669.6|504
1728365700000|2024-10-08 05:35:00|70698.9|70686.9|70694.8|70682.8|70717.5|70705.5|70687.5|70675.5|693
1728366000000|2024-10-08 05:40:00|70694.1|70682.1|70701.1|70689.1|70702.7|70690.7|70687.5|70675.5|545
1728366300000|2024-10-08 05:45:00|70700.1|70688.1|70687.6|70675.6|70702.2|70690.2|70685.2|70673.2|599
1728366600000|2024-10-08 05:50:00|70687.5|70675.5|70690.7|70684.7|70701.2|70689.2|70684.3|70672.3|600
1728366900000|2024-10-08 05:55:00|70692.7|70680.7|70643.3|70631.3|70692.8|70680.8|70636.4|70624.4|769
1728367200000|2024-10-08 06:00:00|70644|70632|70647.8|70635.8|70660|70648|70640.8|70628.8|722
1728367500000|2024-10-08 06:05:00|70647.9|70635.9|70659.9|70647.9|70665.1|70653.1|70646.1|70634.1|735
1728367800000|2024-10-08 06:10:00|70659.1|70647.1|70675.5|70663.5|70677.7|70665.7|70649.2|70637.2|786
1728368100000|2024-10-08 06:15:00|70676|70664|70674.2|70662.2|70683.8|70671.8|70668.3|70656.3|642
1728368400000|2024-10-08 06:20:00|70674|70662|70665.2|70653.2|70674|70662|70658.1|70646.1|625
1728368700000|2024-10-08 06:25:00|70665.3|70653.3|70648.1|70636.1|70665.9|70653.9|70645.9|70633.9|562
1728369000000|2024-10-08 06:30:00|70648|70636|70621.1|70609.1|70648.8|70636.8|70614.2|70602.2|627
1728369300000|2024-10-08 06:35:00|70621|70609|70595.9|70583.9|70630.7|70620.2|70592.1|70580.1|687
1728369600000|2024-10-08 06:40:00|70597.3|70585.3|70582.4|70570.4|70602|70590|70574.5|70564.4|606
1728369900000|2024-10-08 06:45:00|70582.6|70570.6|70598.1|70586.1|70602.1|70590.1|70577.2|70565.2|594
1728370200000|2024-10-08 06:50:00|70597.9|70585.9|70600.8|70588.8|70609.7|70597.7|70590.1|70578.1|521
1728370500000|2024-10-08 06:55:00|70601.2|70589.2|70612.1|70600.1|70613.9|70601.9|70600.6|70588.6|609
1728370800000|2024-10-08 07:00:00|70613.6|70601.6|70622.2|70610.2|70634|70622|70610.9|70601|541
1728371100000|2024-10-08 07:05:00|70622.1|70610.1|70609.9|70597.9|70625.2|70615.2|70607.5|70595.5|547
1728371400000|2024-10-08 07:10:00|70610|70598|70565.1|70553.1|70612.2|70601.9|70552|70540|842
1728371700000|2024-10-08 07:15:00|70565|70553|70577.2|70565.2|70581.8|70570.8|70564.3|70552.3|649
1728372000000|2024-10-08 07:20:00|70577.1|70565.1|70592.7|70580.7|70597.5|70585.5|70574.4|70565.1|535
1728372300000|2024-10-08 07:25:00|70592.4|70580.4|70582.3|70576.3|70600.5|70592.7|70577.5|70571.5|562
1728372600000|2024-10-08 07:30:00|70582|70576|70586|70574|70590.9|70578.9|70573.1|70564|506
1728372900000|2024-10-08 07:35:00|70585.9|70573.9|70554.6|70542.6|70588.8|70577.5|70554.4|70542.4|547
1728373200000|2024-10-08 07:40:00|70554.7|70542.7|70542|70530|70570.3|70560.5|70540.6|70528.6|549
1728373500000|2024-10-08 07:45:00|70543.6|70531.6|70534.5|70522.5|70544.5|70532.5|70517.4|70505.4|715
1728373800000|2024-10-08 07:50:00|70534.1|70522.1|70519.2|70507.2|70535.2|70523.2|70517|70506.2|607
1728374100000|2024-10-08 07:55:00|70519.1|70507.1|70478.6|70472.6|70533.8|70521.8|70472.5|70463.6|737
1728374400000|2024-10-08 08:00:00|70477.8|70471.8|70497.9|70491.9|70498.9|70492.9|70465.7|70459.7|768
1728374700000|2024-10-08 08:05:00|70498.1|70492.1|70508.8|70502.8|70509.4|70503.4|70481|70472|570
1728375000000|2024-10-08 08:10:00|70507.8|70501.8|70521.7|70515.7|70525.3|70516.6|70500.3|70494.3|497
1728375300000|2024-10-08 08:15:00|70521.8|70515.8|70521.6|70515.6|70523.4|70517.4|70505.2|70496.1|554
1728375600000|2024-10-08 08:20:00|70521.7|70515.7|70532.9|70526.9|70542.7|70536.7|70518.9|70510.6|528
1728375900000|2024-10-08 08:25:00|70532.7|70526.7|70545.5|70539.5|70551.9|70545.9|70532|70526|499
1728376200000|2024-10-08 08:30:00|70545.8|70539.8|70557.9|70551.9|70565.4|70559.4|70540.2|70534.2|445
1728376500000|2024-10-08 08:35:00|70557.8|70551.8|70563.9|70557.9|70566.7|70560.7|70553.8|70547.8|360
1728376800000|2024-10-08 08:40:00|70563.8|70557.8|70579.6|70573.6|70583.1|70577.1|70560.9|70554.9|389
1728377100000|2024-10-08 08:45:00|70579.4|70573.4|70590|70584|70600.9|70594.9|70578.8|70572.8|470
1728377400000|2024-10-08 08:50:00|70589.9|70583.9|70572.7|70566.7|70590.6|70584.6|70571.2|70565.2|422
1728377700000|2024-10-08 08:55:00|70572.8|70566.8|70553.4|70547.4|70575|70569|70550|70544|604
1728378000000|2024-10-08 09:00:00|70553|70547|70541.7|70535.7|70554.1|70548.1|70535.3|70529.3|593
1728378300000|2024-10-08 09:05:00|70541.8|70535.8|70514.2|70508.2|70546.7|70540.7|70510.6|70504.6|503
1728378600000|2024-10-08 09:10:00|70514|70508|70543.5|70537.5|70548.4|70542.4|70514|70508|475
1728378900000|2024-10-08 09:15:00|70543.2|70537.2|70541.2|70535.2|70544.4|70538.4|70535.1|70529.1|441
1728379200000|2024-10-08 09:20:00|70541.1|70535.1|70541.9|70535.9|70554.8|70548.5|70539.4|70533.2|485
1728379500000|2024-10-08 09:25:00|70542|70536|70557.7|70551.7|70561.1|70555.1|70542|70536|451
1728379800000|2024-10-08 09:30:00|70557.8|70551.8|70535.5|70529.5|70557.9|70551.9|70530.5|70524.5|465
1728380100000|2024-10-08 09:35:00|70535.6|70529.6|70548.7|70542.7|70550.4|70544.4|70522.7|70516.7|466
1728380400000|2024-10-08 09:40:00|70549.1|70543.1|70557.1|70551.1|70562.6|70554.3|70545.1|70539.1|393
1728380700000|2024-10-08 09:45:00|70557.3|70551.3|70560.2|70554.2|70561.1|70555.1|70556.3|70550.3|244
1728381000000|2024-10-08 09:50:00|70560.3|70554.3|70563.9|70557.9|70574|70568|70560|70554|299
1728381300000|2024-10-08 09:55:00|70563.7|70557.7|70578.8|70572.8|70582.9|70576.9|70559.5|70553.5|509
1728381600000|2024-10-08 10:00:00|70582.5|70576.5|70576.3|70570.3|70582.9|70576.9|70573.1|70567.1|401
1728381900000|2024-10-08 10:05:00|70576.2|70570.2|70572.3|70566.3|70578.8|70572.8|70572|70566|215
1728382200000|2024-10-08 10:10:00|70572.9|70566.9|70583.1|70577.1|70594.8|70588.8|70572.2|70566.2|322
1728382500000|2024-10-08 10:15:00|70581.9|70575.9|70575.7|70569.7|70581.9|70575.9|70567.5|70561.5|349
1728382800000|2024-10-08 10:20:00|70575.5|70569.5|70580.7|70574.7|70587.4|70581.4|70572.6|70566.6|317
1728383100000|2024-10-08 10:25:00|70580.6|70574.6|70579.8|70573.8|70584|70578|70570.2|70564.2|354
1728383400000|2024-10-08 10:30:00|70580.1|70574.1|70561.9|70555.9|70580.4|70574.4|70560.7|70554.7|320
1728383700000|2024-10-08 10:35:00|70561.6|70555.6|70549|70543|70562.3|70556.3|70543.2|70537.2|320
1728384000000|2024-10-08 10:40:00|70548.5|70542.5|70547.3|70541.3|70549|70543|70541|70535|212
1728384300000|2024-10-08 10:45:00|70547.7|70541.7|70558.7|70552.7|70559.8|70553.8|70547.1|70541.1|296
1728384600000|2024-10-08 10:50:00|70558.9|70552.9|70559.4|70553.4|70560|70554|70551.3|70545.3|310
1728384900000|2024-10-08 10:55:00|70559.2|70553.2|70552|70546|70559.2|70553.2|70547.5|70541.5|435
1728385200000|2024-10-08 11:00:00|70552.5|70546.5|70560.6|70554.6|70562.4|70556.4|70548.1|70542.1|398
1728385500000|2024-10-08 11:05:00|70560.7|70554.7|70561.7|70555.7|70567.2|70561.2|70557.4|70551.4|240
1728385800000|2024-10-08 11:10:00|70562|70556|70563.8|70557.8|70568.5|70562.5|70560.1|70554.1|248
1728386100000|2024-10-08 11:15:00|70563.7|70557.7|70556|70550|70567.8|70561.8|70555.8|70549.8|347
1728386400000|2024-10-08 11:20:00|70555.9|70549.9|70552.8|70546.8|70556.1|70550.1|70546.2|70540.2|396
1728386700000|2024-10-08 11:25:00|70552.9|70546.9|70551.7|70545.7|70557.5|70551.5|70550.2|70544.2|344
1728387000000|2024-10-08 11:30:00|70551.4|70545.4|70557.1|70551.1|70559.3|70553.3|70547.9|70541.9|294
1728387300000|2024-10-08 11:35:00|70556.9|70550.9|70548.5|70542.5|70557|70551|70544.1|70538.1|302
1728387600000|2024-10-08 11:40:00|70548.4|70542.4|70547.9|70541.9|70550.6|70544.6|70542.9|70536.9|220
1728387900000|2024-10-08 11:45:00|70547.8|70541.8|70547.9|70541.9|70552.1|70546.1|70544|70538|289
1728388200000|2024-10-08 11:50:00|70547.8|70541.8|70543.9|70537.9|70550.9|70544.9|70543|70537|302
1728388500000|2024-10-08 11:55:00|70544|70538|70543.9|70537.9|70547.5|70541.5|70542|70536|400
1728388800000|2024-10-08 12:00:00|70543.7|70537.7|70539.1|70533.1|70546|70540|70537.2|70531.2|294
1728389100000|2024-10-08 12:05:00|70539.5|70533.5|70562.9|70556.9|70563.6|70557.6|70537.4|70531.4|342
1728389400000|2024-10-08 12:10:00|70563|70557|70573.5|70567.5|70577.6|70571.6|70563|70557|401
1728389700000|2024-10-08 12:15:00|70573.6|70567.6|70577|70571|70582.5|70576.5|70570.1|70564.1|378
1728390000000|2024-10-08 12:20:00|70577.3|70571.3|70580.5|70574.5|70580.8|70574.8|70570.7|70564.7|397
1728390300000|2024-10-08 12:25:00|70580.4|70574.4|70593.6|70581.6|70593.6|70585.7|70578.1|70572.1|381
1728390600000|2024-10-08 12:30:00|70593.2|70581.2|70604.2|70598.2|70609.9|70599.7|70588.2|70581.1|468
1728390900000|2024-10-08 12:35:00|70604.1|70598.1|70591.6|70585.6|70604.5|70598.5|70587.4|70581.4|469
1728391200000|2024-10-08 12:40:00|70591.7|70585.7|70602.9|70596.9|70604.8|70598.8|70588.3|70582.3|441
1728391500000|2024-10-08 12:45:00|70602.7|70596.7|70619.1|70613.1|70619.6|70613.6|70596.6|70590.6|381
1728391800000|2024-10-08 12:50:00|70619|70613|70622.1|70616.1|70629.2|70623.2|70610.1|70604.1|454
1728392100000|2024-10-08 12:55:00|70622.2|70616.2|70611.6|70605.6|70624.5|70618.5|70611.1|70605.1|487
1728392400000|2024-10-08 13:00:00|70611.7|70605.7|70593.6|70587.6|70616.1|70610.1|70592.5|70586.5|758
1728392700000|2024-10-08 13:05:00|70593.4|70587.4|70569.3|70563.3|70595.6|70589.6|70556.5|70550.5|681
1728393000000|2024-10-08 13:10:00|70569.7|70563.7|70570.2|70564.2|70581.2|70575.2|70569|70563|564
1728393300000|2024-10-08 13:15:00|70570.5|70564.5|70562.4|70556.4|70574|70568|70556|70550|450
1728393600000|2024-10-08 13:20:00|70562.2|70556.2|70562.9|70556.9|70563.6|70557.6|70556|70550|443
1728393900000|2024-10-08 13:25:00|70563.3|70557.3|70561.9|70555.9|70569.5|70563.5|70558.4|70552.4|535
1728394200000|2024-10-08 13:30:00|70562.1|70556.1|70569.3|70563.3|70581.6|70575.6|70561.7|70555.7|587
1728394500000|2024-10-08 13:35:00|70569.4|70563.4|70586.1|70580.1|70586.1|70580.1|70564.8|70558.8|516
1728394800000|2024-10-08 13:40:00|70586|70580|70573.4|70567.4|70591|70585|70572.4|70566.4|523
1728395100000|2024-10-08 13:45:00|70573.5|70567.5|70561.5|70555.5|70581.8|70575.8|70559.4|70553.4|548
1728395400000|2024-10-08 13:50:00|70560.9|70554.9|70572.3|70566.3|70574.4|70568.4|70557.7|70551.7|502
1728395700000|2024-10-08 13:55:00|70572|70566|70568.7|70562.7|70581.9|70575.9|70567.2|70561.2|474
1728396000000|2024-10-08 14:00:00|70568.8|70562.8|70566.9|70560.9|70574.6|70568.6|70559.2|70553.2|490
1728396300000|2024-10-08 14:05:00|70566.4|70560.4|70544.9|70538.9|70571.9|70565.9|70543.1|70537.1|542
1728396600000|2024-10-08 14:10:00|70544.8|70538.8|70548.2|70542.2|70554|70548|70544.8|70538.8|450
1728396900000|2024-10-08 14:15:00|70548|70542|70540.3|70534.3|70554.8|70548.8|70538.6|70532.6|473
1728397200000|2024-10-08 14:20:00|70540.2|70534.2|70545.5|70539.5|70549.2|70543.2|70528.5|70522.5|555
1728397500000|2024-10-08 14:25:00|70545.4|70539.4|70555.1|70549.1|70562|70556|70544.8|70538.8|554
1728397800000|2024-10-08 14:30:00|70555.3|70549.3|70578.4|70572.4|70578.6|70572.6|70554.1|70548.1|507
1728398100000|2024-10-08 14:35:00|70578.3|70572.3|70586.6|70580.6|70587.6|70581.6|70574.8|70568.8|537
1728398400000|2024-10-08 14:40:00|70586.7|70580.7|70596.5|70590.5|70598.5|70592.5|70586.1|70580.1|473
1728398700000|2024-10-08 14:45:00|70596.6|70590.6|70590.2|70584.2|70606.4|70600.4|70589.7|70583.7|470
1728399000000|2024-10-08 14:50:00|70590.1|70584.1|70590.4|70584.4|70596.1|70590.1|70585.1|70579.1|448
1728399300000|2024-10-08 14:55:00|70590.5|70584.5|70585.1|70579.1|70591|70585|70579.6|70573.6|430
1728399600000|2024-10-08 15:00:00|70585.4|70579.4|70580.5|70574.5|70593.9|70587.9|70578.5|70572.5|520
1728399900000|2024-10-08 15:05:00|70580.4|70574.4|70578.2|70572.2|70584.9|70578.9|70577|70571|515
1728400200000|2024-10-08 15:10:00|70578.3|70572.3|70580.8|70574.8|70587.1|70581.1|70576.9|70570.9|458
1728400500000|2024-10-08 15:15:00|70580.7|70574.7|70589.2|70583.2|70589.3|70583.3|70577|70571|426
1728400800000|2024-10-08 15:20:00|70589.1|70583.1|70614.4|70608.4|70615.7|70609.6|70588.2|70582.2|507
1728401100000|2024-10-08 15:25:00|70615.6|70609.6|70631.3|70625.3|70634.4|70626.6|70615.5|70609.5|606
1728401400000|2024-10-08 15:30:00|70630.9|70624.9|70681.9|70675.9|70690|70684|70629.1|70623.1|576
1728401700000|2024-10-08 15:35:00|70682.3|70676.3|70689|70683|70691.4|70685.4|70674.8|70668.8|506
1728402000000|2024-10-08 15:40:00|70688.9|70682.9|70683|70677|70691|70685|70677.5|70669.9|386
1728402300000|2024-10-08 15:45:00|70681.8|70675.8|70682.4|70676.4|70687.4|70681.4|70676.3|70670.3|392
1728402600000|2024-10-08 15:50:00|70682.5|70676.5|70680.2|70674.2|70682.5|70676.5|70672.5|70666.5|490
1728402900000|2024-10-08 15:55:00|70680.3|70674.3|70676.9|70670.9|70684.6|70678.6|70676|70670|458
1728403200000|2024-10-08 16:00:00|70676.7|70670.7|70678.5|70672.5|70682.7|70676.7|70673.6|70667.6|438
1728403500000|2024-10-08 16:05:00|70678.6|70672.6|70674.4|70668.4|70680.7|70674.5|70671.5|70665.5|413
1728403800000|2024-10-08 16:10:00|70674.2|70668.2|70673.2|70667.2|70685.3|70679.3|70672.6|70666.6|354
1728404100000|2024-10-08 16:15:00|70673.1|70667.1|70667.5|70661.5|70677.1|70671.1|70662.6|70656.6|365
1728404400000|2024-10-08 16:20:00|70667.7|70661.7|70668.7|70662.7|70676.6|70670.6|70665.7|70659.7|327
1728404700000|2024-10-08 16:25:00|70668.6|70662.6|70674.4|70668.4|70675.9|70669.9|70668.1|70662.1|317
1728405000000|2024-10-08 16:30:00|70674.5|70668.5|70674.5|70668.5|70681|70675|70674|70668|296
1728405300000|2024-10-08 16:35:00|70675|70669|70674.8|70668.8|70679.7|70673.7|70672.3|70666.3|326
1728405600000|2024-10-08 16:40:00|70674.7|70668.7|70679.9|70673.9|70680.6|70674.6|70672.4|70666.4|253
1728405900000|2024-10-08 16:45:00|70679.8|70673.8|70674.6|70668.6|70684.9|70678.9|70674.6|70668.6|317
1728406200000|2024-10-08 16:50:00|70674.7|70668.7|70682.4|70676.4|70683.2|70677.2|70672.2|70666.2|280
1728406500000|2024-10-08 16:55:00|70682.5|70676.5|70687.1|70681.1|70687.1|70681.1|70680.3|70674.3|354
1728406800000|2024-10-08 17:00:00|70687|70681|70697.3|70691.3|70699.7|70693.7|70683.7|70677.7|445
1728407100000|2024-10-08 17:05:00|70697.4|70691.4|70736.7|70724.7|70737.6|70727.7|70697.2|70691.2|478
1728407400000|2024-10-08 17:10:00|70736.9|70724.9|70745.7|70739.7|70746.3|70740.3|70721.2|70715.2|504
1728407700000|2024-10-08 17:15:00|70745.8|70739.8|70744.3|70738.3|70747|70741|70736.1|70730.1|411
1728408000000|2024-10-08 17:20:00|70744.7|70738.7|70718.6|70712.6|70744.7|70738.7|70717|70711|405
1728408300000|2024-10-08 17:25:00|70718.5|70712.5|70706.4|70700.4|70718.6|70712.6|70703.1|70697.1|369
1728408600000|2024-10-08 17:30:00|70706.5|70700.5|70700.3|70694.3|70706.8|70700.8|70694.5|70688.5|348
1728408900000|2024-10-08 17:35:00|70700.2|70694.2|70711.8|70705.8|70712.5|70706.5|70695|70689|339
1728409200000|2024-10-08 17:40:00|70711.6|70705.6|70715.7|70709.7|70719.7|70713.7|70710.1|70704.1|400
1728409500000|2024-10-08 17:45:00|70715.8|70709.8|70723.3|70717.3|70723.9|70717.9|70711.1|70705.1|277
1728409800000|2024-10-08 17:50:00|70723.4|70717.4|70724.3|70718.3|70731.1|70725.1|70722.6|70716.6|254
1728410100000|2024-10-08 17:55:00|70724.4|70718.4|70714.9|70708.9|70725.4|70719.4|70713.4|70707.4|417
1728410400000|2024-10-08 18:00:00|70714.8|70708.8|70709|70703|70715.2|70709.2|70707.6|70701.6|321
1728410700000|2024-10-08 18:05:00|70709.1|70703.1|70704.1|70698.1|70712.1|70706.1|70700.4|70694.4|349
1728411000000|2024-10-08 18:10:00|70704|70698|70699.9|70693.9|70705.1|70699.1|70699|70693|333
1728411300000|2024-10-08 18:15:00|70699.7|70693.7|70705.4|70699.4|70705.4|70699.4|70698.2|70692.2|411
1728411600000|2024-10-08 18:20:00|70705.8|70699.8|70710.9|70704.9|70715.9|70709.9|70705.8|70699.8|379
1728411900000|2024-10-08 18:25:00|70711|70705|70713.4|70707.4|70717.8|70711.8|70711|70705|464
1728412200000|2024-10-08 18:30:00|70713|70707|70712.1|70706.1|70714.6|70708.6|70709.1|70703.1|432
1728412500000|2024-10-08 18:35:00|70711.4|70705.4|70716.6|70710.6|70717.4|70711.4|70711.2|70705.2|324
1728412800000|2024-10-08 18:40:00|70716.7|70710.7|70722.3|70716.3|70724|70718|70714.4|70708.4|245
1728413100000|2024-10-08 18:45:00|70722.4|70716.4|70713.8|70707.8|70723.6|70717.6|70713.3|70707.3|368
1728413400000|2024-10-08 18:50:00|70714|70708|70707.5|70701.5|70714.3|70708.3|70700.7|70694.7|364
1728413700000|2024-10-08 18:55:00|70707.6|70701.6|70712.7|70706.7|70717|70711|70703.8|70697.8|616
1728414000000|2024-10-08 19:00:00|70709.1|70703.1|70717.8|70711.8|70718.8|70712.8|70709.1|70703.1|388
1728414300000|2024-10-08 19:05:00|70716.4|70710.4|70730.9|70724.9|70732.1|70726.1|70715.9|70709.9|311
1728414600000|2024-10-08 19:10:00|70731|70725|70735.4|70729.4|70739.8|70733.8|70730.9|70724.9|378
1728414900000|2024-10-08 19:15:00|70735.5|70729.5|70736.8|70730.8|70737.5|70731.5|70733.4|70727.4|284
1728415200000|2024-10-08 19:20:00|70736.6|70730.6|70737.9|70731.9|70744.3|70738.3|70736.2|70730.2|305
1728415500000|2024-10-08 19:25:00|70738|70732|70739.5|70733.5|70740.1|70734.1|70737.2|70731.2|289
1728415800000|2024-10-08 19:30:00|70739.6|70733.6|70741.2|70735.2|70742.2|70736.2|70738.3|70732.3|469
1728416100000|2024-10-08 19:35:00|70741.1|70735.1|70739|70733|70745.9|70739.9|70737.7|70731.7|447
1728416400000|2024-10-08 19:40:00|70739.2|70733.2|70734.7|70728.7|70739.8|70733.8|70733.8|70727.8|537
1728416700000|2024-10-08 19:45:00|70734.2|70728.2|70726.1|70720.1|70734.8|70728.8|70726.1|70720.1|412
1728417000000|2024-10-08 19:50:00|70725.9|70719.9|70718.7|70712.7|70726.8|70720.8|70718.6|70712.6|302
1728417300000|2024-10-08 19:55:00|70718.8|70712.8|70719.7|70713.7|70720.6|70714.6|70715|70709|567
1728417600000|2024-10-08 20:00:00|70719.3|70713.3|70720|70714|70720.7|70714.7|70716.3|70710.3|696
1728417900000|2024-10-08 20:05:00|70720.1|70714.1|70726.5|70720.5|70726.7|70720.7|70719|70713|343
1728418200000|2024-10-08 20:10:00|70726.8|70720.8|70734.9|70728.9|70735.5|70729.5|70726.4|70720|363
1728418500000|2024-10-08 20:15:00|70734.8|70728.8|70734.3|70728.3|70737.7|70729.3|70730.6|70724.6|907
1728418800000|2024-10-08 20:20:00|70734.5|70728.5|70738.7|70732.7|70738.7|70732.7|70731.7|70724.1|812
1728419100000|2024-10-08 20:25:00|70738.6|70732.6|70736.4|70724.4|70742|70733|70733.9|70723.3|639
1728419400000|2024-10-08 20:30:00|70736.3|70724.3|70736.8|70724.8|70737.7|70725.7|70735.4|70723.4|460
1728419700000|2024-10-08 20:35:00|70737.1|70725.1|70736.2|70724.2|70737.1|70727.4|70733.4|70723.4|220
1728420000000|2024-10-08 20:40:00|70736|70724|70744.3|70732.3|70745.7|70733.7|70735.8|70723.8|385
1728420300000|2024-10-08 20:45:00|70742.8|70730.8|70743.5|70731.5|70744.8|70732.8|70740.8|70728.8|223
1728420600000|2024-10-08 20:50:00|70743.4|70731.4|70742.3|70730.3|70744.3|70732.3|70741.8|70729.8|214
1728420900000|2024-10-08 20:55:00|70742.1|70730.1|70745.2|70733.2|70755.1|70733.9|70741.6|70721.2|286
1728421200000|2024-10-08 21:00:00|70745|70733|70760|70680.9|70771.6|70734.3|70745|70680.9|52
1728421500000|2024-10-08 21:05:00|70759.9|70681|70760.7|70682.2|70765|70682.4|70759.9|70676.1|30
1728421800000|2024-10-08 21:10:00|70760|70682.3|70759.9|70683.4|70761.8|70684.1|70759.4|70682.3|40
1728422100000|2024-10-08 21:15:00|70760.1|70683.6|70755.7|70688.4|70760.8|70688.5|70755.7|70682.6|37
1728422400000|2024-10-08 21:20:00|70754.7|70687.8|70754.6|70687.6|70755.7|70690.2|70754.6|70686.7|22
1728422700000|2024-10-08 21:25:00|70754|70687.7|70740.4|70686.9|70754.2|70687.9|70739.9|70684.3|99
1728423000000|2024-10-08 21:30:00|70740.3|70687|70737.6|70687.3|70740.3|70687.3|70737.6|70685.9|51
1728423300000|2024-10-08 21:35:00|70737.5|70687.7|70737.9|70687|70737.9|70688.4|70737.4|70687|13
1728423600000|2024-10-08 21:40:00|70736.5|70688.4|70735.3|70688.3|70737.1|70690.8|70734.8|70687.9|19
1728423900000|2024-10-08 21:45:00|70735.4|70687.9|70735.6|70689.3|70737.2|70690.2|70734.7|70687.8|100
1728424200000|2024-10-08 21:50:00|70735.8|70689.2|70736.2|70688.7|70736.4|70690|70734.9|70688.6|66
1728424500000|2024-10-08 21:55:00|70736.1|70689.2|70737.5|70687.5|70739.9|70691|70733.9|70684.7|96
1728424800000|2024-10-08 22:00:00|70736.8|70689.1|70735.2|70688.5|70741.2|70694.3|70730.6|70683.8|167
1728425100000|2024-10-08 22:05:00|70735.6|70688.2|70739.9|70694.2|70742.1|70695.1|70734.1|70683.2|134
1728425400000|2024-10-08 22:10:00|70740.1|70690.5|70742.8|70688|70743.1|70694.6|70731|70685|159
1728425700000|2024-10-08 22:15:00|70743.1|70688.1|70735.7|70695.5|70743.1|70695.5|70734.4|70687.8|157
1728426000000|2024-10-08 22:20:00|70735.4|70695.8|70737.7|70700.1|70737.7|70711.7|70723.3|70694.9|96
1728426300000|2024-10-08 22:25:00|70737.8|70700|70737|70698.5|70741.4|70701.6|70734.9|70695.7|78
1728426600000|2024-10-08 22:30:00|70737.1|70698.4|70735.8|70697.1|70737.1|70700.1|70730.7|70697|59
1728426900000|2024-10-08 22:35:00|70734|70699.1|70733.4|70699.8|70735.8|70700.2|70733.4|70696.9|46
1728427200000|2024-10-08 22:40:00|70734.8|70698.1|70733.7|70700.6|70737|70710.5|70721.6|70697.5|83
1728427500000|2024-10-08 22:45:00|70733.4|70700.5|70725.5|70713.5|70734.3|70714.9|70723.3|70699.2|93
1728427800000|2024-10-08 22:50:00|70725.4|70713.4|70740.5|70704.8|70740.5|70716.4|70724.9|70701.9|123
1728428100000|2024-10-08 22:55:00|70740.1|70704.5|70731.3|70690.2|70740.5|70705.9|70730.2|70685.2|227
1728428400000|2024-10-08 23:00:00|70729.9|70692.8|70730.1|70698.4|70738.4|70707.8|70719|70691.2|330
1728428700000|2024-10-08 23:05:00|70730.2|70698.5|70748.4|70717.6|70753.4|70729.6|70721.5|70696.1|397
1728429000000|2024-10-08 23:10:00|70740.1|70728.1|70743.5|70731.5|70745.8|70733.8|70739.4|70727.4|241
1728429300000|2024-10-08 23:15:00|70743.4|70731.4|70755.6|70724.8|70756.8|70737.4|70742.1|70724.5|315
1728429600000|2024-10-08 23:20:00|70755.5|70724.7|70758.7|70725.9|70760.4|70739.4|70745.8|70722.7|324
1728429900000|2024-10-08 23:25:00|70758.2|70726.1|70745.7|70733.7|70759.7|70741|70743.8|70726|315
1728430200000|2024-10-08 23:30:00|70755.8|70724.3|70752.4|70740.4|70756.3|70741|70744.3|70724.1|186
1728430500000|2024-10-08 23:35:00|70752.3|70740.3|70775.2|70740.2|70775.2|70752.9|70752.3|70740.2|158
1728430800000|2024-10-08 23:40:00|70775.1|70740.5|70748.5|70736.5|70778.2|70748.4|70746.6|70726.2|259
1728431100000|2024-10-08 23:45:00|70748.6|70736.6|70752.4|70740.4|70762.5|70748.4|70745.5|70725.7|276
1728431400000|2024-10-08 23:50:00|70752.2|70740.2|70745.2|70733.2|70752.9|70740.9|70743.7|70731.7|197
1728431700000|2024-10-08 23:55:00|70745|70733|70738.2|70726.2|70746.2|70734.2|70733.2|70721.2|520
1728432000000|2024-10-09 00:00:00|70738.1|70726.1|70731.1|70719.1|70738.4|70726.4|70716.8|70706.2|362
1728432300000|2024-10-09 00:05:00|70731|70719|70723.7|70711.7|70734.3|70722.3|70719.6|70707.6|409
1728432600000|2024-10-09 00:10:00|70723.9|70711.9|70729.4|70717.4|70731.6|70719.6|70720.9|70708.9|299
1728432900000|2024-10-09 00:15:00|70729.6|70717.6|70720.8|70708.8|70734.1|70722.1|70720.8|70708.8|165
1728433200000|2024-10-09 00:20:00|70720.7|70708.7|70733|70721|70734.6|70722.6|70718.7|70706.7|257
1728433500000|2024-10-09 00:25:00|70732.9|70720.9|70726.4|70714.4|70735.9|70723.9|70725.5|70713.5|188
1728433800000|2024-10-09 00:30:00|70726.2|70714.2|70743.1|70731.1|70745.6|70736.5|70726|70714|258
1728434100000|2024-10-09 00:35:00|70743.2|70731.2|70719.8|70713.8|70744.5|70732.5|70718.9|70712.9|264
1728434400000|2024-10-09 00:40:00|70719.7|70713.7|70692.7|70686.7|70719.7|70713.7|70690.4|70678.4|357
1728434700000|2024-10-09 00:45:00|70693.1|70687.1|70687.2|70681.2|70701.7|70689.7|70683.6|70671.6|397
1728435000000|2024-10-09 00:50:00|70687.3|70681.3|70679.3|70673.3|70692.6|70681.8|70672.2|70666.2|457
1728435300000|2024-10-09 00:55:00|70680.3|70674.3|70688.3|70676.3|70688.6|70679.2|70674.1|70666.2|416
1728435600000|2024-10-09 01:00:00|70688.2|70676.2|70698.9|70686.9|70701|70689|70687.9|70675.9|435
1728435900000|2024-10-09 01:05:00|70698.7|70686.7|70700.9|70694.9|70706.9|70696.9|70686.5|70676.8|443
1728436200000|2024-10-09 01:10:00|70701|70695|70702.7|70690.7|70706.1|70697.4|70696.4|70688.2|310
1728436500000|2024-10-09 01:15:00|70702.6|70690.6|70663.7|70651.7|70704.6|70694.5|70651.4|70643.3|654
1728436800000|2024-10-09 01:20:00|70663.6|70651.6|70661.9|70649.9|70683.8|70671.8|70648.6|70636.6|667
1728437100000|2024-10-09 01:25:00|70660.9|70648.9|70652|70640|70678.4|70666.4|70652|70640|639
1728437400000|2024-10-09 01:30:00|70651.3|70639.3|70748.7|70736.7|70753.3|70741.3|70651.1|70639.1|950
1728437700000|2024-10-09 01:35:00|70749.8|70737.8|70700.6|70694.6|70750|70738|70680.4|70668.4|879
1728438000000|2024-10-09 01:40:00|70700.8|70694.8|70663.6|70651.6|70700.8|70694.8|70642.8|70634.8|796
1728438300000|2024-10-09 01:45:00|70663.7|70651.7|70670.1|70658.1|70679.4|70667.4|70643.6|70635.9|719
1728438600000|2024-10-09 01:50:00|70670.2|70658.2|70672.9|70660.9|70683.1|70671.1|70657.9|70648.4|729
1728438900000|2024-10-09 01:55:00|70673.1|70661.1|70679.7|70673.7|70688.2|70682.2|70664|70657.8|640
1728439200000|2024-10-09 02:00:00|70679.8|70673.8|70693.5|70681.5|70701.1|70695.1|70679.2|70673.2|693
1728439500000|2024-10-09 02:05:00|70693.6|70681.6|70705.6|70699.6|70726.1|70718|70693.6|70681.6|775
1728439800000|2024-10-09 02:10:00|70705.7|70699.7|70687.9|70681.9|70711.6|70703.3|70679.7|70670.3|593
1728440100000|2024-10-09 02:15:00|70687.6|70681.6|70683.5|70677.5|70694|70684.9|70667.5|70661.5|656
1728440400000|2024-10-09 02:20:00|70683.8|70677.8|70674.9|70668.9|70691|70685|70669.4|70661.2|730
1728440700000|2024-10-09 02:25:00|70676.1|70670.1|70697.3|70691.3|70701.3|70695.3|70671.5|70664.1|672
1728441000000|2024-10-09 02:30:00|70697.7|70691.7|70704.2|70692.2|70711.6|70704.4|70691.1|70685.1|568
1728441300000|2024-10-09 02:35:00|70704.1|70692.1|70710.4|70704.4|70710.8|70704.8|70691.5|70682.2|598
1728441600000|2024-10-09 02:40:00|70710.3|70704.3|70688.7|70682.7|70724.7|70716.9|70687.9|70681.9|699
1728441900000|2024-10-09 02:45:00|70688.8|70682.8|70675.1|70669.1|70692.9|70683.6|70671.5|70665.5|606
1728442200000|2024-10-09 02:50:00|70675|70669|70678.1|70666.1|70682.9|70670.9|70643.6|70636.6|719
1728442500000|2024-10-09 02:55:00|70677.7|70665.7|70685|70679|70698.7|70692.2|70669.3|70659.3|768
1728442800000|2024-10-09 03:00:00|70684.8|70678.8|70682|70676|70699.8|70693.8|70674.5|70668.2|713
1728443100000|2024-10-09 03:05:00|70680.7|70674.7|70675.8|70669.8|70685.1|70679.1|70667.7|70661.7|596
1728443400000|2024-10-09 03:10:00|70675.4|70669.4|70685.8|70673.8|70692.3|70684.8|70663|70652.9|697
1728443700000|2024-10-09 03:15:00|70685.3|70673.3|70687.2|70681.2|70690.7|70684.7|70667.6|70659.2|800
1728444000000|2024-10-09 03:20:00|70687.8|70681.8|70683.1|70677.1|70700.1|70693.7|70681.1|70674|705
1728444300000|2024-10-09 03:25:00|70683.9|70677.9|70685|70679|70695.5|70689.1|70675.2|70669.2|663
1728444600000|2024-10-09 03:30:00|70684.7|70678.7|70670.7|70664.7|70699|70690.7|70669|70663|512
1728444900000|2024-10-09 03:35:00|70670.6|70664.6|70678.6|70672.6|70694.1|70688.1|70669.2|70663.2|401
1728445200000|2024-10-09 03:40:00|70678.7|70672.7|70678.5|70672.5|70680.4|70674.4|70669.4|70663.4|557
1728445500000|2024-10-09 03:45:00|70678|70672|70683.2|70677.2|70687.1|70681.1|70674.1|70668.1|478
1728445800000|2024-10-09 03:50:00|70684.2|70678.2|70691.6|70685.6|70694.9|70688.9|70684.2|70678.2|560
1728446100000|2024-10-09 03:55:00|70692|70686|70696.2|70690.2|70700.5|70694.5|70689.4|70683.4|445
1728446400000|2024-10-09 04:00:00|70695|70689|70704.2|70698.2|70709.9|70703.9|70694.5|70688.5|282
1728446700000|2024-10-09 04:05:00|70704.3|70698.3|70690.6|70684.6|70706.5|70700.5|70687.4|70681.4|274
1728447000000|2024-10-09 04:10:00|70690.9|70684.9|70705|70699|70706.9|70699.3|70690.9|70684.9|227
1728447300000|2024-10-09 04:15:00|70704.9|70698.9|70707.8|70701.8|70708.5|70702.5|70702|70696|224
1728447600000|2024-10-09 04:20:00|70707.9|70701.9|70725|70719|70729.7|70723.7|70706.6|70700.6|357
1728447900000|2024-10-09 04:25:00|70725.1|70719.1|70708|70702|70725.1|70719.1|70708|70702|279
1728448200000|2024-10-09 04:30:00|70708.1|70702.1|70712.8|70706.8|70713.9|70707.9|70705.9|70699.9|193
1728448500000|2024-10-09 04:35:00|70712.7|70706.7|70712.3|70706.3|70715.1|70709.1|70711|70705|219
1728448800000|2024-10-09 04:40:00|70712.4|70706.4|70709.3|70703.3|70715.3|70709.3|70709.3|70703.3|158
1728449100000|2024-10-09 04:45:00|70709.2|70703.2|70715.9|70709.9|70716.8|70710.8|70708.6|70702.6|181
1728449400000|2024-10-09 04:50:00|70715.8|70709.8|70717.3|70711.3|70717.9|70711.9|70715.1|70709.1|189
1728449700000|2024-10-09 04:55:00|70717.5|70711.5|70694.7|70688.7|70718.3|70712.3|70694.5|70688.5|274
1728450000000|2024-10-09 05:00:00|70694.8|70688.8|70583.9|70571.9|70694.8|70688.8|70551.1|70539.1|1013
1728450300000|2024-10-09 05:05:00|70582.9|70570.9|70591|70579|70601.2|70589.2|70564.2|70552.2|921
1728450600000|2024-10-09 05:10:00|70588.5|70576.5|70604|70592|70629.4|70617.4|70587.1|70575.1|776
1728450900000|2024-10-09 05:15:00|70604.2|70592.2|70616|70610|70618.8|70612.8|70591.1|70585.1|663
1728451200000|2024-10-09 05:20:00|70615.4|70609.4|70597|70591|70621.1|70614.1|70594.2|70588.2|566
1728451500000|2024-10-09 05:25:00|70597.1|70591.1|70584.4|70578.4|70597.1|70591.1|70574.7|70568.7|759
1728451800000|2024-10-09 05:30:00|70584|70578|70568.3|70562.3|70607|70601|70554.4|70546.7|869
1728452100000|2024-10-09 05:35:00|70568.4|70562.4|70551.7|70539.7|70582|70571.8|70543.3|70532.4|761
1728452400000|2024-10-09 05:40:00|70551.2|70539.2|70576.6|70570.6|70586.5|70580.5|70544.8|70533.7|833
1728452700000|2024-10-09 05:45:00|70576.3|70570.3|70586|70580|70588.6|70582.6|70569.7|70563.7|701
1728453000000|2024-10-09 05:50:00|70585.6|70579.6|70608.4|70602.4|70612.1|70602.8|70585.5|70579.5|624
1728453300000|2024-10-09 05:55:00|70608|70602|70623|70611|70641.4|70632.4|70607.6|70601.6|725
1728453600000|2024-10-09 06:00:00|70623.3|70611.3|70614.8|70602.8|70631.4|70620.2|70601.1|70595.1|614
1728453900000|2024-10-09 06:05:00|70614.9|70602.9|70601.4|70595.4|70615|70603|70589.2|70579.6|670
1728454200000|2024-10-09 06:10:00|70601.5|70595.5|70610.7|70604.7|70627.3|70615.3|70600.1|70591.9|666
1728454500000|2024-10-09 06:15:00|70611.1|70605.1|70618.6|70612.6|70620|70614|70604.5|70598.5|501
1728454800000|2024-10-09 06:20:00|70618.5|70612.5|70641|70629|70645|70638.3|70617.6|70611.5|641
1728455100000|2024-10-09 06:25:00|70640.9|70628.9|70634.2|70628.2|70640.9|70630.5|70628.2|70620|550
1728455400000|2024-10-09 06:30:00|70634.3|70628.3|70651.9|70645.9|70652.3|70646.3|70629|70623|572
1728455700000|2024-10-09 06:35:00|70651.4|70645.4|70647.7|70641.7|70659.5|70653.5|70644|70635.7|555
1728456000000|2024-10-09 06:40:00|70647.6|70641.6|70645.4|70639.4|70650.3|70644.3|70633.2|70627.2|523
1728456300000|2024-10-09 06:45:00|70645.6|70639.6|70637.8|70625.8|70646.7|70640.4|70637.8|70625.8|586
1728456600000|2024-10-09 06:50:00|70637.5|70625.5|70643.6|70637.6|70648.2|70642.2|70629|70623|487
1728456900000|2024-10-09 06:55:00|70645.2|70639.2|70643.6|70637.6|70655.7|70649.7|70638|70632|589
1728457200000|2024-10-09 07:00:00|70644.1|70638.1|70643|70637|70650.3|70644.3|70634.6|70628.6|616
1728457500000|2024-10-09 07:05:00|70642.9|70636.9|70681|70675|70704.6|70696|70641.7|70635.7|717
1728457800000|2024-10-09 07:10:00|70681.1|70675.1|70696.7|70690.7|70702|70696|70681.1|70671.4|639
1728458100000|2024-10-09 07:15:00|70696.8|70690.8|70681.5|70675.5|70697|70690.8|70678.2|70672.2|596
1728458400000|2024-10-09 07:20:00|70681|70675|70680.8|70674.8|70686.1|70677.9|70673.6|70666.3|263
1728458700000|2024-10-09 07:25:00|70689.8|70683.8|70680|70674|70689.8|70683.8|70671.6|70665.6|447
1728459000000|2024-10-09 07:30:00|70680.1|70674.1|70694.4|70688.4|70697.4|70691.3|70680.1|70674.1|573
1728459300000|2024-10-09 07:35:00|70694.3|70688.3|70686.6|70674.6|70694.3|70688.3|70677.2|70671.2|489
1728459600000|2024-10-09 07:40:00|70686.8|70674.8|70685.7|70679.7|70694|70684.9|70681.8|70674.8|423
1728459900000|2024-10-09 07:45:00|70685.8|70679.8|70688.9|70682.9|70692.3|70686.3|70681|70675|469
1728460200000|2024-10-09 07:50:00|70689.1|70683.1|70688|70682|70696.2|70690.2|70684.9|70678.9|374
1728460500000|2024-10-09 07:55:00|70688.1|70682.1|70692.4|70686.4|70708.7|70702.7|70681.4|70675.4|566
1728460800000|2024-10-09 08:00:00|70692.3|70686.3|70685.8|70679.8|70696.8|70690.8|70683.1|70677.1|476
1728461100000|2024-10-09 08:05:00|70685.4|70679.4|70685.5|70679.5|70690.6|70684.6|70679.7|70673.7|421
1728461400000|2024-10-09 08:10:00|70685.6|70679.6|70680.3|70674.3|70686.5|70680.5|70675.3|70669.3|371
1728461700000|2024-10-09 08:15:00|70679.9|70673.9|70695|70689|70695.4|70689.4|70676.6|70670.6|409
1728462000000|2024-10-09 08:20:00|70695.1|70689.1|70699.6|70693.6|70704.7|70698.7|70694.9|70688.9|419
1728462300000|2024-10-09 08:25:00|70699.5|70693.5|70718.6|70712.6|70718.6|70712.6|70696.4|70690.4|418
1728462600000|2024-10-09 08:30:00|70720.3|70714.3|70722.6|70716.6|70742.4|70736.4|70719.7|70713.7|453
1728462900000|2024-10-09 08:35:00|70721.5|70715.5|70735.5|70729.5|70743.3|70737.3|70721.5|70715.5|473
1728463200000|2024-10-09 08:40:00|70736.2|70730.2|70744.3|70738.3|70754.6|70747.8|70732.1|70726.1|447
1728463500000|2024-10-09 08:45:00|70744.9|70738.9|70750.2|70744.2|70753|70747|70743.7|70737.7|369
1728463800000|2024-10-09 08:50:00|70750.1|70744.1|70764.5|70758.5|70778.7|70772.7|70747.8|70741.8|441
1728464100000|2024-10-09 08:55:00|70764.6|70758.6|70769.4|70763.4|70780.8|70774.8|70763.7|70757.7|569
1728464400000|2024-10-09 09:00:00|70769.3|70763.3|70769.5|70763.5|70773.9|70767.9|70763.9|70757.9|380
1728464700000|2024-10-09 09:05:00|70770.1|70764.1|70754.7|70748.7|70770.6|70764.6|70754.3|70748.3|334
1728465000000|2024-10-09 09:10:00|70754.5|70748.5|70755.8|70749.8|70759.4|70753.4|70749.2|70743.2|363
1728465300000|2024-10-09 09:15:00|70756|70750|70743.4|70737.4|70757.5|70751.5|70743.1|70737.1|441
1728465600000|2024-10-09 09:20:00|70743.3|70737.3|70725.6|70719.6|70743.5|70737.5|70717.4|70711.4|392
1728465900000|2024-10-09 09:25:00|70725.7|70719.7|70724.9|70718.9|70728.6|70722.6|70709.1|70703.1|391
1728466200000|2024-10-09 09:30:00|70725.1|70719.1|70705.7|70699.7|70727.5|70721.5|70705.5|70699.5|348
1728466500000|2024-10-09 09:35:00|70705.5|70699.5|70715.8|70709.8|70718.1|70712.1|70704.6|70698.6|374
1728466800000|2024-10-09 09:40:00|70717.1|70711.1|70726.1|70720.1|70727.1|70721.1|70709.8|70703.8|391
1728467100000|2024-10-09 09:45:00|70726.2|70720.2|70725.9|70719.9|70729.6|70723.6|70720.8|70714.8|351
1728467400000|2024-10-09 09:50:00|70727.2|70721.2|70720.1|70714.1|70734|70728|70714.3|70708.3|303
1728467700000|2024-10-09 09:55:00|70720.3|70714.3|70708.2|70702.2|70724.5|70718.5|70708|70702|396
1728468000000|2024-10-09 10:00:00|70708|70702|70707.9|70701.9|70713.2|70707.2|70705.6|70699.6|354
1728468300000|2024-10-09 10:05:00|70707.8|70701.8|70716.3|70710.3|70721|70715|70706.2|70700.2|366
1728468600000|2024-10-09 10:10:00|70717.1|70711.1|70718.9|70712.9|70726.4|70720.4|70715.3|70709.3|325
1728468900000|2024-10-09 10:15:00|70718.8|70712.8|70720.3|70714.3|70729.3|70723.3|70711.4|70705.4|375
1728469200000|2024-10-09 10:20:00|70720.2|70714.2|70728.4|70722.4|70733.2|70727.2|70718.7|70712.7|332
1728469500000|2024-10-09 10:25:00|70728.5|70722.5|70721.6|70715.6|70735.5|70729.5|70720.5|70714.5|325
1728469800000|2024-10-09 10:30:00|70721|70715|70720.9|70714.9|70721.7|70715.7|70709.2|70703.2|371
1728470100000|2024-10-09 10:35:00|70721|70715|70721.7|70715.7|70723.1|70717.1|70717.7|70711.7|265
1728470400000|2024-10-09 10:40:00|70721.4|70715.4|70731.6|70725.6|70733.9|70727.9|70721.2|70715.2|349
1728470700000|2024-10-09 10:45:00|70731.5|70725.5|70731.6|70725.6|70735.8|70729.8|70728.8|70722.8|284
1728471000000|2024-10-09 10:50:00|70731.7|70725.7|70743.9|70737.9|70744.1|70738.1|70730.5|70724.5|306
1728471300000|2024-10-09 10:55:00|70744|70738|70736.7|70730.7|70744.5|70738.5|70732.9|70726.9|479
1728471600000|2024-10-09 11:00:00|70739.6|70727.6|70736.9|70730.9|70739.9|70732.7|70728.4|70722.4|363
1728471900000|2024-10-09 11:05:00|70737|70731|70734.9|70728.9|70738.9|70732.9|70729.6|70723.6|308
1728472200000|2024-10-09 11:10:00|70734.8|70728.8|70739.9|70733.9|70742.1|70736.1|70734.5|70728.5|276
1728472500000|2024-10-09 11:15:00|70740|70734|70736.1|70730.1|70741.1|70735.1|70734|70728|351
1728472800000|2024-10-09 11:20:00|70736|70730|70731.3|70725.3|70736.2|70730.2|70727.1|70721.1|341
1728473100000|2024-10-09 11:25:00|70731.2|70725.2|70727.4|70721.4|70731.3|70725.3|70723.9|70717.9|451
1728473400000|2024-10-09 11:30:00|70727.6|70721.6|70728.7|70722.7|70729.8|70723.8|70725.3|70719.3|349
1728473700000|2024-10-09 11:35:00|70728.5|70722.5|70722.7|70716.7|70729.5|70723.5|70720.7|70714.7|260
1728474000000|2024-10-09 11:40:00|70722.5|70716.5|70721.6|70715.6|70724.6|70718.6|70719.1|70713.1|347
1728474300000|2024-10-09 11:45:00|70721.5|70715.5|70721.4|70715.4|70725.6|70719.6|70719.5|70713.5|350
1728474600000|2024-10-09 11:50:00|70721.2|70715.2|70718.4|70712.4|70721.5|70715.5|70716.6|70710.6|302
1728474900000|2024-10-09 11:55:00|70718.5|70712.5|70713|70707|70722.8|70716.8|70712.2|70706.2|350
1728475200000|2024-10-09 12:00:00|70712.9|70706.9|70706.8|70700.8|70712.9|70706.9|70705.8|70699.8|447
1728475500000|2024-10-09 12:05:00|70706.9|70700.9|70709.6|70703.6|70709.6|70703.6|70695.3|70689.3|442
1728475800000|2024-10-09 12:10:00|70710.9|70704.9|70745.1|70739.1|70746.2|70740.2|70710.9|70704.9|461
1728476100000|2024-10-09 12:15:00|70744.9|70738.9|70753.4|70747.4|70754.2|70748.2|70740.7|70734.7|329
1728476400000|2024-10-09 12:20:00|70753|70747|70744.6|70738.6|70755.5|70749.5|70741.6|70735.6|403
1728476700000|2024-10-09 12:25:00|70744.5|70738.5|70756.8|70750.8|70757.1|70751.1|70743.4|70737.4|425
1728477000000|2024-10-09 12:30:00|70756.7|70750.7|70760.5|70754.5|70766.7|70760.7|70756.6|70750.6|391
1728477300000|2024-10-09 12:35:00|70760.4|70754.4|70782.2|70776.2|70782.3|70776.3|70760.4|70754.4|412
1728477600000|2024-10-09 12:40:00|70782.1|70776.1|70777.3|70771.3|70785.3|70779.3|70776.3|70770.3|293
1728477900000|2024-10-09 12:45:00|70778|70772|70761.1|70755.1|70779.7|70773.7|70761|70755|363
1728478200000|2024-10-09 12:50:00|70760.9|70754.9|70758.8|70752.8|70760.9|70754.9|70741.9|70735.9|570
1728478500000|2024-10-09 12:55:00|70758.9|70752.9|70785|70779|70785|70779|70758.9|70752.9|560
1728478800000|2024-10-09 13:00:00|70785.2|70779.2|70787.9|70781.9|70790.4|70784.4|70778.9|70772.9|710
1728479100000|2024-10-09 13:05:00|70787.6|70781.6|70786|70780|70790.1|70784.1|70780|70774|565
1728479400000|2024-10-09 13:10:00|70785.6|70779.6|70790.2|70784.2|70790.9|70784.9|70783.5|70777.5|535
1728479700000|2024-10-09 13:15:00|70790.1|70784.1|70817.1|70811.1|70817.6|70811.6|70789.9|70783.9|478
1728480000000|2024-10-09 13:20:00|70817|70811|70820.8|70814.8|70823.1|70817.1|70805|70799|563
1728480300000|2024-10-09 13:25:00|70820.5|70814.5|70838.6|70832.6|70839.2|70833.2|70820.5|70814.5|510
1728480600000|2024-10-09 13:30:00|70838.8|70832.8|70840.3|70834.3|70842.9|70836.9|70826.1|70820.1|518
1728480900000|2024-10-09 13:35:00|70840.6|70834.6|70851.6|70845.6|70862.9|70856.9|70836.1|70830.1|557
1728481200000|2024-10-09 13:40:00|70851.8|70845.8|70852.7|70846.7|70859|70853|70830.7|70824.7|673
1728481500000|2024-10-09 13:45:00|70852.5|70846.5|70864.7|70858.7|70880.8|70874.8|70852.2|70846.2|612
1728481800000|2024-10-09 13:50:00|70864.6|70858.6|70880.3|70874.3|70880.8|70874.8|70864.6|70858.6|574
1728482100000|2024-10-09 13:55:00|70880.2|70874.2|70892.9|70880.9|70893.3|70886.1|70868.9|70862.9|721
1728482400000|2024-10-09 14:00:00|70892.5|70880.5|70884.7|70878.7|70899.4|70893.4|70870.4|70864.4|557
1728482700000|2024-10-09 14:05:00|70883.2|70877.2|70880|70874|70888.3|70882.3|70876.8|70870.8|545
1728483000000|2024-10-09 14:10:00|70879.1|70873.1|70875.5|70869.5|70879.2|70873.2|70859.8|70853.8|528
1728483300000|2024-10-09 14:15:00|70875.1|70869.1|70878.3|70872.3|70881.2|70875.2|70872.4|70866.4|450
1728483600000|2024-10-09 14:20:00|70878.1|70872.1|70874.2|70868.2|70879.4|70873.4|70863.7|70857.7|546
1728483900000|2024-10-09 14:25:00|70874|70868|70864.2|70858.2|70877.8|70871.8|70863.1|70857.1|489
1728484200000|2024-10-09 14:30:00|70864.3|70858.3|70863.3|70857.3|70869.8|70863.8|70859.4|70853.4|486
1728484500000|2024-10-09 14:35:00|70863.2|70857.2|70881|70875|70881|70875|70862.1|70856.1|450
1728484800000|2024-10-09 14:40:00|70880.6|70874.6|70889.4|70883.4|70890.1|70884.1|70879.7|70873.7|397
1728485100000|2024-10-09 14:45:00|70889.3|70883.3|70905.3|70899.3|70906|70900|70889.3|70883.3|370
1728485400000|2024-10-09 14:50:00|70905.2|70899.2|70904.6|70898.6|70908.4|70902.4|70899.5|70893.5|402
1728485700000|2024-10-09 14:55:00|70904.7|70898.7|70918.7|70912.7|70921.5|70915.5|70904.6|70898.6|548
1728486000000|2024-10-09 15:00:00|70918.6|70912.6|70923.3|70917.3|70927.9|70921.9|70914.5|70908.5|552
1728486300000|2024-10-09 15:05:00|70923.5|70917.5|70884.1|70878.1|70926.8|70920.8|70881.7|70875.7|542
1728486600000|2024-10-09 15:10:00|70884.5|70878.5|70874.6|70868.6|70886.7|70880.7|70868.5|70856.5|476
1728486900000|2024-10-09 15:15:00|70874.7|70868.7|70865.1|70859.1|70877.4|70871.4|70864.3|70858.3|398
1728487200000|2024-10-09 15:20:00|70865.3|70859.3|70878|70872|70880.4|70874.4|70858.3|70852.3|347
1728487500000|2024-10-09 15:25:00|70877.9|70871.9|70893.7|70887.7|70896|70890|70873.5|70867.5|432
1728487800000|2024-10-09 15:30:00|70894.2|70888.2|70919|70913|70925.7|70919.7|70893.6|70887.6|470
1728488100000|2024-10-09 15:35:00|70919.1|70913.1|70919.8|70913.8|70927.2|70921.2|70914.1|70908.1|379
1728488400000|2024-10-09 15:40:00|70919.9|70913.9|70937.8|70931.8|70940.2|70934.2|70918.1|70912.1|461
1728488700000|2024-10-09 15:45:00|70937.7|70931.7|70942.6|70936.6|70947.9|70941.9|70936.1|70930.1|375
1728489000000|2024-10-09 15:50:00|70941.3|70935.3|70955.7|70949.7|70960.9|70954.9|70940.7|70934.7|361
1728489300000|2024-10-09 15:55:00|70955.8|70949.8|70944.5|70938.5|70959.1|70953.1|70941.4|70935.4|382
1728489600000|2024-10-09 16:00:00|70944.4|70938.4|70950.3|70944.3|70951.3|70945.3|70944|70938|249
1728489900000|2024-10-09 16:05:00|70950.1|70944.1|70954.7|70948.7|70956.4|70950.4|70942.8|70936.8|268
1728490200000|2024-10-09 16:10:00|70954.8|70948.8|70957.4|70951.4|70958.4|70952.4|70948.9|70942.9|235
1728490500000|2024-10-09 16:15:00|70957.3|70951.3|70954.4|70948.4|70957.3|70951.3|70950.9|70944.9|279
1728490800000|2024-10-09 16:20:00|70953.9|70947.9|70963.9|70957.9|70969.5|70963.5|70952.4|70946.4|294
1728491100000|2024-10-09 16:25:00|70963.7|70957.7|70964.2|70958.2|70967.1|70961.1|70957.9|70951.9|308
1728491400000|2024-10-09 16:30:00|70964.3|70958.3|70959.9|70953.9|70966.2|70960.2|70959|70953|253
1728491700000|2024-10-09 16:35:00|70960|70954|70964.8|70958.8|70965.5|70959.5|70959.7|70953.7|232
1728492000000|2024-10-09 16:40:00|70964.7|70958.7|70966.4|70960.4|70968.7|70962.7|70964.2|70958.2|224
1728492300000|2024-10-09 16:45:00|70966.5|70960.5|70976.4|70970.4|70986.6|70980.6|70966.3|70960.3|302
1728492600000|2024-10-09 16:50:00|70976.2|70970.2|70979.7|70973.7|70980.2|70974.2|70971.4|70965.4|385
1728492900000|2024-10-09 16:55:00|70979.8|70973.8|70982.9|70976.9|70982.9|70976.9|70974|70968|409
1728493200000|2024-10-09 17:00:00|70982.6|70976.6|70985.4|70979.4|70987.8|70981.8|70977.9|70971.9|388
1728493500000|2024-10-09 17:05:00|70985.3|70979.3|70972.2|70966.2|70986.5|70980.5|70969.6|70963.6|322
1728493800000|2024-10-09 17:10:00|70972|70966|70973.4|70967.4|70973.8|70967.8|70965.1|70959.1|307
1728494100000|2024-10-09 17:15:00|70973.3|70967.3|70972.4|70966.4|70974.6|70968.6|70969|70963|288
1728494400000|2024-10-09 17:20:00|70972.3|70966.3|70973.5|70967.5|70978.1|70972.1|70969.9|70963.9|278
1728494700000|2024-10-09 17:25:00|70974.1|70968.1|70975.4|70969.4|70979.5|70973.5|70974|70968|283
1728495000000|2024-10-09 17:30:00|70975.3|70969.3|70976|70970|70977.7|70971.7|70973.4|70967.4|275
1728495300000|2024-10-09 17:35:00|70975.9|70969.9|70968.3|70962.3|70976|70970|70967.8|70961.8|229
1728495600000|2024-10-09 17:40:00|70968|70962|70971|70965|70972|70966|70964.4|70958.4|295
1728495900000|2024-10-09 17:45:00|70971.1|70965.1|70970.6|70964.6|70973|70967|70968.5|70962.5|241
1728496200000|2024-10-09 17:50:00|70970.7|70964.7|70970.2|70964.2|70973.7|70967.7|70968.5|70962.5|300
1728496500000|2024-10-09 17:55:00|70969.8|70963.8|70991.4|70945.3|70991.4|70967.1|70965.4|70945.3|337
1728496800000|2024-10-09 18:00:00|70989.6|70946.6|70966|70960|70989.8|70967.7|70965.8|70946.2|211
1728497100000|2024-10-09 18:05:00|70965.9|70959.9|70973.9|70967.9|70974.7|70968.7|70965.9|70959.9|409
1728497400000|2024-10-09 18:10:00|70973.4|70967.4|70975.8|70969.8|70979.3|70973.3|70972.9|70966.9|302
1728497700000|2024-10-09 18:15:00|70975.9|70969.9|70971.7|70965.7|70978.2|70972.2|70970.8|70964.8|316
1728498000000|2024-10-09 18:20:00|70971.8|70965.8|70970.6|70964.6|70973.6|70967.6|70968.3|70962.3|427
1728498300000|2024-10-09 18:25:00|70970.4|70964.4|70961|70955|70970.4|70964.4|70956.1|70950.1|425
1728498600000|2024-10-09 18:30:00|70960.1|70954.1|70959.7|70953.7|70962.2|70956.2|70953.1|70947.1|362
1728498900000|2024-10-09 18:35:00|70959.5|70953.5|70959.1|70953.1|70959.8|70953.8|70954.2|70948.2|370
1728499200000|2024-10-09 18:40:00|70959|70953|70955.7|70949.7|70959.9|70953.9|70952.3|70946.3|281
1728499500000|2024-10-09 18:45:00|70955.8|70949.8|70960.7|70954.7|70962.5|70956.5|70953.3|70947.3|223
1728499800000|2024-10-09 18:50:00|70960.8|70954.8|70964.4|70958.4|70966.2|70960.2|70960.6|70954.6|315
1728500100000|2024-10-09 18:55:00|70964.3|70958.3|70973.4|70967.4|70977|70971|70964.3|70958.3|450
1728500400000|2024-10-09 19:00:00|70972.1|70966.1|70971|70965|70973|70967|70969.8|70963.8|380
1728500700000|2024-10-09 19:05:00|70970.9|70964.9|70963.4|70957.4|70972.9|70966.9|70962.7|70956.7|354
1728501000000|2024-10-09 19:10:00|70963.3|70957.3|70961.6|70955.6|70965.3|70959.3|70958.6|70952.6|320
1728501300000|2024-10-09 19:15:00|70961.8|70955.8|70960.6|70954.6|70963.4|70957.4|70959.3|70953.3|320
1728501600000|2024-10-09 19:20:00|70960.5|70954.5|70958.3|70952.3|70961.8|70955.8|70957.6|70951.6|247
1728501900000|2024-10-09 19:25:00|70958.2|70952.2|70962.7|70956.7|70964.7|70958.7|70958.2|70952.2|364
1728502200000|2024-10-09 19:30:00|70962.6|70956.6|70971.1|70965.1|70971.4|70965.4|70961.2|70955.2|425
1728502500000|2024-10-09 19:35:00|70971.2|70965.2|70976.4|70970.4|70977.5|70971.5|70970|70964|410
1728502800000|2024-10-09 19:40:00|70976.5|70970.5|70973.3|70967.3|70978.6|70972.6|70972.5|70966.5|377
1728503100000|2024-10-09 19:45:00|70973.2|70967.2|70964.5|70958.5|70974.6|70968.6|70963.3|70957.3|265
1728503400000|2024-10-09 19:50:00|70964.6|70958.6|70950.1|70944.1|70965.4|70959.4|70947.1|70941.1|344
1728503700000|2024-10-09 19:55:00|70950.2|70944.2|70952.6|70946.6|70952.8|70946.8|70946|70940|315
1728504000000|2024-10-09 20:00:00|70952.8|70946.8|70950.2|70944.2|70954.9|70948.9|70950|70944|395
1728504300000|2024-10-09 20:05:00|70948.7|70942.7|70938|70932|70949.1|70943.1|70936.1|70924.1|163
1728504600000|2024-10-09 20:10:00|70937.9|70931.9|70933.8|70927.8|70938.8|70932.8|70932.7|70926.7|235
1728504900000|2024-10-09 20:15:00|70933.9|70927.9|70924.2|70912.2|70934.2|70928.2|70919.4|70911|587
1728505200000|2024-10-09 20:20:00|70924.3|70912.3|70932.8|70920.8|70934.4|70922.4|70922.8|70911.7|347
1728505500000|2024-10-09 20:25:00|70933|70921|70937.6|70925.6|70937.8|70925.8|70930.6|70918.6|592
1728505800000|2024-10-09 20:30:00|70937.8|70925.8|70948.3|70936.3|70954.4|70942.4|70937.8|70925.8|767
1728506100000|2024-10-09 20:35:00|70949.5|70937.5|70960.2|70948.2|70961.4|70949.4|70948|70936|429
1728506400000|2024-10-09 20:40:00|70960.5|70948.5|70953.6|70941.6|70960.6|70948.6|70949.7|70937.7|397
1728506700000|2024-10-09 20:45:00|70952.7|70940.7|70968.9|70956.9|70969|70957|70950.7|70938.7|483
1728507000000|2024-10-09 20:50:00|70968.7|70956.7|70951.7|70939.7|70970.4|70958.4|70936.1|70910.7|870
1728507300000|2024-10-09 20:55:00|70952.1|70940.1|70958.6|70890.7|70971.3|70943.5|70934.5|70890.7|1024
1728507600000|2024-10-09 21:00:00|70958.7|70893.7|70946.8|70884.2|70967|70903.1|70946.8|70871|46
1728507900000|2024-10-09 21:05:00|70946.7|70888|70942.4|70884.4|70948|70888.2|70941.5|70882.7|56
1728508200000|2024-10-09 21:10:00|70946.5|70884.2|70952|70896.7|70952|70900|70940|70884.2|70
1728508500000|2024-10-09 21:15:00|70945.4|70896.8|70946.1|70900.5|70946.1|70900.5|70944.8|70896.8|9
1728508800000|2024-10-09 21:20:00|70944.8|70900.2|70933|70903|70947.2|70903|70933|70898.3|13
1728509100000|2024-10-09 21:25:00|70937.2|70899.5|70938.9|70896.9|70941.2|70900.2|70930.7|70894.3|99
1728509400000|2024-10-09 21:30:00|70937.1|70898.9|70920.9|70908.9|70937.1|70908.9|70920.4|70897|159
1728509700000|2024-10-09 21:35:00|70930|70899.9|70943.8|70902|70948.8|70907.5|70930|70899.9|117
1728510000000|2024-10-09 21:40:00|70945.5|70904.4|70945.9|70903.2|70946.2|70905|70943.8|70901.8|81
1728510300000|2024-10-09 21:45:00|70945.8|70901.3|70945.8|70902.1|70946.6|70902.4|70945.8|70900.9|34
1728510600000|2024-10-09 21:50:00|70946.6|70902|70946.3|70902.1|70946.6|70902.4|70945.7|70900.9|48
1728510900000|2024-10-09 21:55:00|70946.2|70902.2|70947.8|70903.8|70950.1|70904.1|70945.9|70899.8|119
1728511200000|2024-10-09 22:00:00|70948.6|70904|70950.4|70901.7|70952.7|70909.4|70946.1|70898.9|189
1728511500000|2024-10-09 22:05:00|70947.9|70904.8|70949.7|70905.5|70952.8|70910.5|70945.3|70899.8|212
1728511800000|2024-10-09 22:10:00|70951.7|70901.9|70945.6|70912.5|70953.6|70913|70945.1|70901.9|218
1728512100000|2024-10-09 22:15:00|70945.5|70910.7|70948|70905.6|70951.7|70911.1|70945.1|70904.3|246
1728512400000|2024-10-09 22:20:00|70947.5|70906.1|70948.8|70905.8|70949.1|70910.6|70945.2|70903.5|147
1728512700000|2024-10-09 22:25:00|70948.9|70905.9|70946.3|70908.5|70948.9|70910.2|70945.3|70904|152
1728513000000|2024-10-09 22:30:00|70946.4|70908.4|70948.8|70905.1|70949.1|70909.6|70945.3|70903.1|175
1728513300000|2024-10-09 22:35:00|70948.9|70904.9|70946.9|70908.4|70949.2|70909.4|70945.5|70904.5|116
1728513600000|2024-10-09 22:40:00|70947.1|70908.5|70945.8|70906.4|70949.3|70909.1|70945.3|70904.2|203
1728513900000|2024-10-09 22:45:00|70946.2|70906.8|70946.7|70908.3|70949.2|70909.2|70944.6|70903.9|189
1728514200000|2024-10-09 22:50:00|70946.8|70908.4|70948.7|70904.9|70949.8|70909.2|70946.5|70904.5|170
1728514500000|2024-10-09 22:55:00|70949.2|70905.3|70947.4|70906.7|70949.8|70909.1|70946.7|70903.1|154
1728514800000|2024-10-09 23:00:00|70945.6|70907.2|70950.4|70906.7|70956.1|70907.2|70944.6|70902.7|253
1728515100000|2024-10-09 23:05:00|70950|70906.6|70955.7|70908.6|70958.6|70909.3|70949.5|70904.9|303
1728515400000|2024-10-09 23:10:00|70958.9|70908.5|70950.3|70908.9|70958.9|70910.4|70949.5|70906.3|319
1728515700000|2024-10-09 23:15:00|70950.4|70909|70951.4|70908.2|70953|70910.8|70949|70907|205
1728516000000|2024-10-09 23:20:00|70951.2|70908.1|70949|70915.1|70953.9|70918.4|70947.4|70908|315
1728516300000|2024-10-09 23:25:00|70948.9|70915.4|70941|70929|70950.7|70929.3|70934.2|70914.8|340
1728516600000|2024-10-09 23:30:00|70940.9|70928.9|70941.1|70929.1|70952.3|70930.8|70940.2|70918.1|283
1728516900000|2024-10-09 23:35:00|70941.2|70929.2|70931.2|70896.1|70951|70929.7|70930.4|70886.6|371
1728517200000|2024-10-09 23:40:00|70931.1|70895.4|70918|70906|70933|70906.5|70910.1|70875.4|361
1728517500000|2024-10-09 23:45:00|70917.9|70905.9|70917.6|70905.6|70929.6|70911.9|70914|70895.3|431
1728517800000|2024-10-09 23:50:00|70917.7|70905.7|70921.3|70909.3|70924.4|70912.4|70915.9|70903.9|717
1728518100000|2024-10-09 23:55:00|70921.4|70909.4|70918.8|70906.8|70922|70910|70914.9|70902.9|767
1728518400000|2024-10-10 00:00:00|70918.4|70906.4|70895.4|70883.4|70920.8|70908.8|70894.3|70882.3|507
1728518700000|2024-10-10 00:05:00|70895.5|70883.5|70883.4|70871.4|70897.8|70885.8|70876.1|70864.1|400
1728519000000|2024-10-10 00:10:00|70882.7|70870.7|70882.8|70870.8|70891.8|70879.8|70878.6|70866.6|452
1728519300000|2024-10-10 00:15:00|70882.7|70870.7|70886.2|70874.2|70888.7|70876.7|70881|70869|293
1728519600000|2024-10-10 00:20:00|70886.5|70874.5|70879.8|70867.8|70887.3|70875.3|70875.1|70866.3|155
1728519900000|2024-10-10 00:25:00|70879.7|70867.7|70878.1|70866.1|70883.3|70871.3|70871.3|70862.9|226
1728520200000|2024-10-10 00:30:00|70877.9|70865.9|70880.1|70874.1|70880.4|70874.4|70869.4|70860.4|278
1728520500000|2024-10-10 00:35:00|70880.4|70874.4|70861.3|70849.3|70880.4|70874.4|70858.3|70849.3|281
1728520800000|2024-10-10 00:40:00|70861.5|70849.5|70869.7|70857.7|70880|70870|70861.3|70849.5|282
1728521100000|2024-10-10 00:45:00|70869.8|70857.8|70859.8|70847.8|70875.2|70866.7|70851.1|70845.1|292
1728521400000|2024-10-10 00:50:00|70859.9|70847.9|70847|70841|70866.1|70859.3|70846.4|70840.4|315
1728521700000|2024-10-10 00:55:00|70847.1|70841.1|70866.1|70854.1|70872.7|70860.7|70844.8|70838.8|386
1728522000000|2024-10-10 01:00:00|70866.4|70854.4|70859.6|70853.6|70878.7|70866.7|70858.7|70852.7|468
1728522300000|2024-10-10 01:05:00|70859.9|70853.9|70862.9|70850.9|70865.5|70859.5|70850.1|70844.1|431
1728522600000|2024-10-10 01:10:00|70862.8|70850.8|70846.8|70834.8|70864.3|70855.2|70843.3|70831.8|420
1728522900000|2024-10-10 01:15:00|70846.7|70834.7|70848.8|70836.8|70872.3|70860.3|70840.4|70828.4|703
1728523200000|2024-10-10 01:20:00|70848.9|70836.9|70861|70855|70874.8|70866|70847.5|70836.9|555
1728523500000|2024-10-10 01:25:00|70861.2|70855.2|70851.9|70839.9|70871.3|70865.3|70845.2|70833.2|582
1728523800000|2024-10-10 01:30:00|70851.8|70839.8|70834.4|70822.4|70855.3|70843.3|70797.7|70785.7|892
1728524100000|2024-10-10 01:35:00|70834.9|70822.9|70825|70819|70840.6|70833.3|70821.2|70814.2|784
1728524400000|2024-10-10 01:40:00|70824.8|70818.8|70784.6|70772.6|70825.1|70819.1|70765.6|70753.6|769
1728524700000|2024-10-10 01:45:00|70783.4|70771.4|70792.6|70780.6|70797.6|70791.6|70771.1|70760.3|793
1728525000000|2024-10-10 01:50:00|70792.8|70780.8|70804.5|70798.5|70808|70802|70787.8|70780.7|597
1728525300000|2024-10-10 01:55:00|70804.8|70798.8|70806.9|70800.9|70819.1|70813.1|70800.5|70793|647
1728525600000|2024-10-10 02:00:00|70807.2|70801.2|70792.7|70786.7|70809.4|70803.4|70783.2|70775.6|621
1728525900000|2024-10-10 02:05:00|70792.3|70786.3|70808.4|70802.4|70811.3|70804.4|70790.1|70784.1|608
1728526200000|2024-10-10 02:10:00|70808.3|70802.3|70830|70824|70834.7|70826.3|70807|70799|681
1728526500000|2024-10-10 02:15:00|70830.1|70824.1|70819.9|70813.9|70836.2|70830.2|70819.3|70813.3|652
1728526800000|2024-10-10 02:20:00|70821|70815|70798.9|70792.9|70824.7|70817.4|70792.5|70784.5|653
1728527100000|2024-10-10 02:25:00|70799|70793|70789.2|70783.2|70807.6|70796.7|70787.9|70780.6|567
1728527400000|2024-10-10 02:30:00|70789.4|70783.4|70769.2|70757.2|70789.4|70783.4|70767|70755.7|669
1728527700000|2024-10-10 02:35:00|70769.3|70757.3|70749.9|70737.9|70770.1|70758.1|70731|70721.9|810
1728528000000|2024-10-10 02:40:00|70750|70738|70754.2|70742.2|70763.9|70753.9|70745.5|70733.9|594
1728528300000|2024-10-10 02:45:00|70754.3|70742.3|70751.7|70745.7|70754.9|70748.8|70740.2|70732.2|602
1728528600000|2024-10-10 02:50:00|70751.8|70745.8|70743.5|70731.5|70760.6|70753.8|70742.4|70730.4|588
1728528900000|2024-10-10 02:55:00|70744|70732|70739.6|70733.6|70748|70736.1|70729.7|70720|562
1728529200000|2024-10-10 03:00:00|70739.8|70733.8|70745.6|70739.6|70745.7|70739.7|70734.7|70726|453
1728529500000|2024-10-10 03:05:00|70745.5|70739.5|70727|70715|70753.9|70742.7|70725.9|70713.9|556
1728529800000|2024-10-10 03:10:00|70727.1|70715.1|70726.5|70720.5|70740.8|70729.6|70723.9|70715.1|528
1728530100000|2024-10-10 03:15:00|70726.9|70720.9|70702.7|70696.7|70727.9|70721.9|70699.7|70689.7|643
1728530400000|2024-10-10 03:20:00|70703|70697|70706.9|70700.9|70720.5|70711.4|70687.8|70677|715
1728530700000|2024-10-10 03:25:00|70707.1|70701.1|70712.7|70706.7|70715.6|70706.8|70701.1|70690.6|614
1728531000000|2024-10-10 03:30:00|70713.1|70707.1|70718.4|70712.4|70723.6|70717.6|70711.1|70705.1|409
1728531300000|2024-10-10 03:35:00|70718.8|70712.8|70706.8|70700.8|70723.6|70717.6|70699|70693|404
1728531600000|2024-10-10 03:40:00|70706.6|70700.6|70704.4|70698.4|70712.1|70705.2|70700.6|70690.1|402
1728531900000|2024-10-10 03:45:00|70704.6|70698.6|70707.3|70701.3|70714|70707.7|70702.5|70696.5|399
1728532200000|2024-10-10 03:50:00|70708.1|70702.1|70730.7|70724.7|70734.6|70725.3|70703.5|70697|287
1728532500000|2024-10-10 03:55:00|70731.1|70725.1|70719.2|70713.2|70732.8|70726.8|70718.1|70712.1|325
1728532800000|2024-10-10 04:00:00|70719.3|70713.3|70714.3|70708.3|70722.6|70716.6|70704.4|70698.4|405
1728533100000|2024-10-10 04:05:00|70714.1|70708.1|70711.1|70705.1|70720.7|70714.7|70710|70704|340
1728533400000|2024-10-10 04:10:00|70711.4|70705.4|70705.9|70699.9|70713.3|70707.3|70702.6|70696.6|285
1728533700000|2024-10-10 04:15:00|70706|70700|70717|70711|70717.2|70711.2|70705.5|70699.5|327
1728534000000|2024-10-10 04:20:00|70717.1|70711.1|70712.2|70706.2|70718.5|70712.5|70710.8|70704.8|257
1728534300000|2024-10-10 04:25:00|70712.3|70706.3|70710.5|70704.5|70712.3|70706.3|70706.8|70700.8|267
1728534600000|2024-10-10 04:30:00|70710.6|70704.6|70745.3|70739.3|70749.3|70743.3|70710.6|70704.6|419
1728534900000|2024-10-10 04:35:00|70745.2|70739.2|70736.1|70730.1|70751.6|70745.6|70734.2|70728.2|332
1728535200000|2024-10-10 04:40:00|70735.8|70729.8|70731.6|70725.6|70740.5|70734.5|70730.7|70724.7|331
1728535500000|2024-10-10 04:45:00|70732|70726|70738.2|70732.2|70740.2|70734.2|70732|70726|343
1728535800000|2024-10-10 04:50:00|70738.5|70732.5|70737.3|70731.3|70740.5|70734.5|70735|70729|272
1728536100000|2024-10-10 04:55:00|70737.1|70731.1|70740.4|70734.4|70740.6|70734.6|70731.1|70725.1|245
1728536400000|2024-10-10 05:00:00|70740.5|70734.5|70734.4|70728.4|70741.5|70735.5|70730.7|70724.7|513
1728536700000|2024-10-10 05:05:00|70734.2|70728.2|70737.5|70731.5|70739.3|70733.3|70725|70719|536
1728537000000|2024-10-10 05:10:00|70737.4|70731.4|70749|70743|70749|70743|70729.9|70723.9|537
1728537300000|2024-10-10 05:15:00|70749.1|70743.1|70748.5|70742.5|70752.6|70746.6|70740.8|70731.8|502
1728537600000|2024-10-10 05:20:00|70748.6|70742.6|70750|70744|70754.2|70746.8|70744.6|70738.1|471
1728537900000|2024-10-10 05:25:00|70750.3|70744.3|70743.1|70737.1|70766.1|70760.1|70741|70735|543
1728538200000|2024-10-10 05:30:00|70742.7|70736.7|70756.4|70744.4|70758.1|70749.4|70733.4|70726.6|625
1728538500000|2024-10-10 05:35:00|70756.2|70744.2|70750.7|70744.7|70761.3|70752.6|70746.1|70740.1|530
1728538800000|2024-10-10 05:40:00|70750.9|70744.9|70728.2|70722.2|70750.9|70744.9|70725.8|70719.8|546
1728539100000|2024-10-10 05:45:00|70728.1|70722.1|70735|70729|70735.7|70729.7|70723.8|70716.6|496
1728539400000|2024-10-10 05:50:00|70735.3|70729.3|70748.8|70742.8|70754.1|70746.3|70732.7|70722.1|476
1728539700000|2024-10-10 05:55:00|70748.9|70742.9|70758.6|70752.6|70764.9|70758.5|70747.2|70741.2|661
1728540000000|2024-10-10 06:00:00|70758.1|70752.1|70765.9|70759.9|70772.9|70766.9|70753.9|70747.9|566
1728540300000|2024-10-10 06:05:00|70767.3|70761.3|70780|70774|70781.2|70775.2|70762.5|70756.5|583
1728540600000|2024-10-10 06:10:00|70780.3|70774.3|70771.7|70759.7|70780.3|70774.3|70760.8|70754.8|540
1728540900000|2024-10-10 06:15:00|70771.9|70759.9|70785.9|70779.9|70786.2|70780.2|70767|70757|544
1728541200000|2024-10-10 06:20:00|70785.7|70779.7|70781.2|70775.2|70792|70786|70779.1|70773.1|453
1728541500000|2024-10-10 06:25:00|70781.4|70775.4|70790.3|70784.3|70793.5|70787.5|70781.3|70775.3|462
1728541800000|2024-10-10 06:30:00|70790.4|70784.4|70785.6|70779.6|70793.6|70784.9|70781.1|70775.1|435
1728542100000|2024-10-10 06:35:00|70785.4|70779.4|70785.8|70779.8|70790.8|70782.7|70777.3|70768.9|441
1728542400000|2024-10-10 06:40:00|70786|70780|70804.6|70798.6|70806.1|70800.1|70784.1|70778.1|472
1728542700000|2024-10-10 06:45:00|70805.1|70799.1|70803|70797|70808.2|70802.2|70799.3|70793.3|435
1728543000000|2024-10-10 06:50:00|70803.1|70797.1|70829.3|70817.3|70829.3|70821|70800.1|70794.1|506
1728543300000|2024-10-10 06:55:00|70829.2|70817.2|70829|70823|70844|70838|70819.2|70812.1|824
1728543600000|2024-10-10 07:00:00|70830.9|70824.9|70825.4|70819.4|70838.7|70832.7|70824.7|70818.7|607
1728543900000|2024-10-10 07:05:00|70825.3|70819.3|70825|70813|70835.1|70826.3|70818.7|70807|482
1728544200000|2024-10-10 07:10:00|70824.9|70812.9|70826|70820|70832.3|70826.3|70815.3|70809.3|482
1728544500000|2024-10-10 07:15:00|70825.9|70819.9|70823.7|70817.7|70832.2|70826.2|70813.5|70807.5|534
1728544800000|2024-10-10 07:20:00|70823.4|70817.4|70822.8|70816.8|70838.2|70832.2|70812|70806|563
1728545100000|2024-10-10 07:25:00|70823|70817|70841.3|70835.3|70845.6|70837.2|70818.4|70812.4|537
1728545400000|2024-10-10 07:30:00|70841.5|70835.5|70832.2|70826.2|70842.4|70836.4|70829.9|70823.9|412
1728545700000|2024-10-10 07:35:00|70832.1|70826.1|70839.4|70833.4|70843.8|70837.8|70827.5|70821.5|520
1728546000000|2024-10-10 07:40:00|70840.1|70834.1|70829|70823|70841.7|70835.7|70819.3|70810.8|533
1728546300000|2024-10-10 07:45:00|70829.1|70823.1|70835.9|70829.9|70843.5|70837.5|70824.4|70818.4|448
1728546600000|2024-10-10 07:50:00|70835.8|70829.8|70831.3|70825.3|70840.2|70834.2|70824.8|70818.8|423
1728546900000|2024-10-10 07:55:00|70831.4|70825.4|70831.1|70825.1|70836.1|70830.1|70819.7|70813.7|447
1728547200000|2024-10-10 08:00:00|70831.4|70825.4|70848.8|70842.8|70851.7|70845.7|70831.4|70825.4|492
1728547500000|2024-10-10 08:05:00|70849.5|70843.5|70866.1|70860.1|70870.2|70864.2|70841.3|70835.3|509
1728547800000|2024-10-10 08:10:00|70865.6|70859.6|70886.7|70880.7|70888.3|70882.3|70864|70858|585
1728548100000|2024-10-10 08:15:00|70887.3|70881.3|70916.5|70910.5|70920.9|70914.9|70880.3|70874.3|598
1728548400000|2024-10-10 08:20:00|70916.2|70910.2|70930.7|70924.7|70946.2|70940.2|70913.7|70907.7|604
1728548700000|2024-10-10 08:25:00|70930.9|70924.9|70926.7|70920.7|70947.2|70941.2|70914.4|70908.4|634
1728549000000|2024-10-10 08:30:00|70927|70921|70919.1|70913.1|70930.2|70924.2|70917.9|70911.9|496
1728549300000|2024-10-10 08:35:00|70919.2|70913.2|70912.8|70906.8|70921.4|70914.3|70911.4|70905.4|364
1728549600000|2024-10-10 08:40:00|70912.7|70906.7|70910.5|70904.5|70916.3|70910.3|70901.5|70895.5|346
1728549900000|2024-10-10 08:45:00|70910.3|70904.3|70908.3|70902.3|70918.2|70912.2|70901.7|70895.7|349
1728550200000|2024-10-10 08:50:00|70908.1|70902.1|70900.1|70894.1|70920.3|70914.3|70898.6|70892.6|354
1728550500000|2024-10-10 08:55:00|70900.3|70894.3|70884.3|70878.3|70901.2|70895.2|70884|70878|400
1728550800000|2024-10-10 09:00:00|70884.1|70878.1|70877.1|70871.1|70889.9|70883.9|70873.9|70867.9|300
1728551100000|2024-10-10 09:05:00|70876.7|70870.7|70885.9|70879.9|70887.2|70881.2|70873.8|70867.8|336
1728551400000|2024-10-10 09:10:00|70885.8|70879.8|70890.3|70884.3|70893|70887|70879.3|70873.3|297
1728551700000|2024-10-10 09:15:00|70890.4|70884.4|70882.3|70876.3|70894.6|70888.6|70879.2|70873.2|248
1728552000000|2024-10-10 09:20:00|70882.4|70876.4|70866.4|70860.4|70882.6|70876.6|70865.9|70859.9|360
1728552300000|2024-10-10 09:25:00|70866.5|70860.5|70866.5|70860.5|70870.4|70864.4|70861.3|70855.3|354
1728552600000|2024-10-10 09:30:00|70867|70861|70856.4|70850.4|70870.3|70864.3|70855.2|70849.2|341
1728552900000|2024-10-10 09:35:00|70856.2|70850.2|70853.9|70847.9|70860.4|70854.4|70851.9|70845.9|290
1728553200000|2024-10-10 09:40:00|70854|70848|70856.9|70850.9|70858.5|70852.5|70852.1|70846.1|208
1728553500000|2024-10-10 09:45:00|70857|70851|70859.4|70853.4|70865|70859|70856.8|70850.8|182
1728553800000|2024-10-10 09:50:00|70859.5|70853.5|70853.8|70847.8|70859.8|70853.8|70852.3|70846.3|252
1728554100000|2024-10-10 09:55:00|70853.2|70847.2|70858.2|70852.2|70864.7|70858.7|70853|70847|376
1728554400000|2024-10-10 10:00:00|70858.3|70852.3|70855.4|70849.4|70862.7|70856.7|70853.9|70847.9|306
1728554700000|2024-10-10 10:05:00|70855.5|70849.5|70854.5|70848.5|70858.7|70850|70848.4|70842.4|264
1728555000000|2024-10-10 10:10:00|70854.4|70848.4|70846|70840|70854.5|70848.5|70845.3|70839.3|230
1728555300000|2024-10-10 10:15:00|70846.8|70840.8|70848.4|70842.4|70852.5|70846.5|70844.6|70838.6|258
1728555600000|2024-10-10 10:20:00|70848.2|70842.2|70846.5|70840.5|70849.8|70843.8|70844.3|70838.3|245
1728555900000|2024-10-10 10:25:00|70846.4|70840.4|70866.9|70860.9|70872.5|70866.5|70846.4|70840.4|479
1728556200000|2024-10-10 10:30:00|70867.4|70861.4|70847.1|70841.1|70869.1|70863.1|70847.1|70841.1|368
1728556500000|2024-10-10 10:35:00|70846.5|70840.5|70845.7|70839.7|70848.1|70842.1|70841.6|70835.6|244
1728556800000|2024-10-10 10:40:00|70845.8|70839.8|70849.3|70843.3|70850.1|70844.1|70843.9|70837.9|179
1728557100000|2024-10-10 10:45:00|70849.2|70843.2|70858.7|70846.7|70859.1|70850.4|70849|70843|197
1728557400000|2024-10-10 10:50:00|70858.6|70846.6|70868.1|70862.1|70869.8|70863.8|70858.4|70846.4|274
1728557700000|2024-10-10 10:55:00|70867.5|70861.5|70871|70865|70871.9|70865.9|70865.3|70859.3|274
1728558000000|2024-10-10 11:00:00|70871.9|70865.9|70888.3|70882.3|70892.4|70886.4|70871.3|70865.3|350
1728558300000|2024-10-10 11:05:00|70888.9|70882.9|70894.9|70888.9|70895|70889|70887|70881|204
1728558600000|2024-10-10 11:10:00|70895|70889|70899|70893|70900|70894|70891.7|70885.7|158
1728558900000|2024-10-10 11:15:00|70899.1|70893.1|70905|70899|70907|70901|70898.7|70892.7|214
1728559200000|2024-10-10 11:20:00|70905.1|70899.1|70901.9|70895.9|70905.6|70899.6|70898.1|70892.1|275
1728559500000|2024-10-10 11:25:00|70902|70896|70902.4|70896.4|70911.5|70905.5|70901.6|70895.6|236
1728559800000|2024-10-10 11:30:00|70902.8|70896.8|70883.3|70877.3|70908.3|70902.3|70877.9|70871.9|310
1728560100000|2024-10-10 11:35:00|70883.2|70877.2|70899|70893|70899.4|70893.4|70881.7|70875.7|362
1728560400000|2024-10-10 11:40:00|70899.2|70893.2|70902.8|70896.8|70903.4|70897.4|70896.6|70890.6|245
1728560700000|2024-10-10 11:45:00|70902.9|70896.9|70907.8|70901.8|70912|70906|70902.6|70896.6|301
1728561000000|2024-10-10 11:50:00|70908.4|70902.4|70918.7|70912.7|70921.8|70915.8|70903.1|70897.1|379
1728561300000|2024-10-10 11:55:00|70918.8|70912.8|70916|70910|70926.2|70920.2|70914.6|70908.6|395
1728561600000|2024-10-10 12:00:00|70915.9|70909.9|70931.2|70925.2|70931.3|70925.3|70915.1|70909.1|400
1728561900000|2024-10-10 12:05:00|70931.3|70925.3|70931|70925|70934.4|70928.4|70928.9|70922.9|330
1728562200000|2024-10-10 12:10:00|70930.9|70924.9|70934.7|70928.7|70936.9|70930.9|70927.1|70921.1|347
1728562500000|2024-10-10 12:15:00|70934.9|70928.9|70937.7|70931.7|70938.9|70932.9|70932.3|70926.3|295
1728562800000|2024-10-10 12:20:00|70937.8|70931.8|70928.6|70922.6|70939.2|70933.2|70923.8|70917.8|439
1728563100000|2024-10-10 12:25:00|70928.5|70922.5|70940.5|70873.4|70951.3|70925.2|70915.7|70873.4|441
1728563400000|2024-10-10 12:30:00|70953.9|70864.5|70854.2|70842.2|70976.5|70937.6|70816.9|70763.5|1102
1728563700000|2024-10-10 12:35:00|70853.6|70841.6|70925|70913|70925|70913|70847.8|70835.8|1005
1728564000000|2024-10-10 12:40:00|70927|70915|70874.8|70868.8|70934.5|70922.5|70867.4|70861.4|992
1728564300000|2024-10-10 12:45:00|70874.4|70868.4|70834.4|70828.4|70874.4|70868.4|70832.7|70826.7|834
1728564600000|2024-10-10 12:50:00|70834.3|70828.3|70815.5|70803.5|70836|70830|70802.9|70792.4|888
1728564900000|2024-10-10 12:55:00|70815.3|70803.3|70822|70816|70827.3|70821.3|70801.6|70795.6|795
1728565200000|2024-10-10 13:00:00|70822.2|70816.2|70809.1|70803.1|70842.1|70836.1|70804.5|70798.5|835
1728565500000|2024-10-10 13:05:00|70808.8|70802.8|70829|70823|70845.7|70839.7|70808.4|70802.4|843
1728565800000|2024-10-10 13:10:00|70829.5|70823.5|70840.3|70834.3|70848.7|70842.7|70826.9|70820.9|717
1728566100000|2024-10-10 13:15:00|70840.4|70834.4|70826.8|70820.8|70847.2|70841.2|70825.1|70819.1|719
1728566400000|2024-10-10 13:20:00|70826.9|70820.9|70820.9|70814.9|70835|70829|70819.6|70813.6|612
1728566700000|2024-10-10 13:25:00|70821.4|70815.4|70849.3|70843.3|70851.7|70845.7|70820.8|70814.8|685
1728567000000|2024-10-10 13:30:00|70848.6|70842.6|70862.8|70856.8|70865.4|70859.4|70847.3|70841.3|750
1728567300000|2024-10-10 13:35:00|70862.7|70856.7|70862.2|70856.2|70863.9|70857.9|70853.7|70847.7|628
1728567600000|2024-10-10 13:40:00|70862.9|70856.9|70869.2|70863.2|70870.2|70864.2|70848.8|70842.8|726
1728567900000|2024-10-10 13:45:00|70869.3|70863.3|70868.4|70862.4|70875|70869|70860.2|70854.2|663
1728568200000|2024-10-10 13:50:00|70869|70863|70873.2|70867.2|70875.1|70869.1|70863.3|70857.3|656
1728568500000|2024-10-10 13:55:00|70873|70867|70878.9|70872.9|70885.4|70879.4|70871.3|70865.3|624
1728568800000|2024-10-10 14:00:00|70879.2|70873.2|70881.2|70875.2|70883.3|70877.3|70864.7|70858.7|732
1728569100000|2024-10-10 14:05:00|70881.3|70875.3|70901.6|70895.6|70901.6|70895.6|70880.9|70874.9|536
1728569400000|2024-10-10 14:10:00|70901.5|70895.5|70889.3|70883.3|70901.5|70895.5|70882.8|70876.8|713
1728569700000|2024-10-10 14:15:00|70889.5|70883.5|70879.9|70873.9|70893.7|70887.7|70869.3|70863.3|716
1728570000000|2024-10-10 14:20:00|70880|70874|70890|70884|70896.1|70890.1|70876.1|70870.1|683
1728570300000|2024-10-10 14:25:00|70890.1|70884.1|70900|70894|70900.8|70894.8|70885.1|70879.1|573
1728570600000|2024-10-10 14:30:00|70900.7|70894.7|70905.3|70899.3|70908.6|70902.6|70897.9|70891.9|544
1728570900000|2024-10-10 14:35:00|70905.2|70899.2|70921|70915|70921.5|70915.5|70904.8|70898.8|553
1728571200000|2024-10-10 14:40:00|70921.1|70915.1|70926.8|70920.8|70929.1|70923.1|70917.6|70911.6|498
1728571500000|2024-10-10 14:45:00|70926.9|70920.9|70937.7|70931.7|70940.6|70934.6|70926.9|70920.9|489
1728571800000|2024-10-10 14:50:00|70937.8|70931.8|70940.1|70934.1|70946.2|70940.2|70936.2|70930.2|568
1728572100000|2024-10-10 14:55:00|70940.3|70934.3|70944.2|70938.2|70951.8|70945.8|70936.8|70930.8|603
1728572400000|2024-10-10 15:00:00|70944.6|70938.6|70947.1|70941.1|70947.4|70941.4|70936.3|70930.3|548
1728572700000|2024-10-10 15:05:00|70947.2|70941.2|70946.1|70940.1|70955.7|70949.7|70945.1|70939.1|528
1728573000000|2024-10-10 15:10:00|70946|70940|70913.1|70907.1|70946.9|70940.9|70910.9|70904.9|560
1728573300000|2024-10-10 15:15:00|70913.2|70907.2|70906.3|70900.3|70918.9|70912.9|70903.4|70897.4|553
1728573600000|2024-10-10 15:20:00|70906.4|70900.4|70903.2|70897.2|70909.6|70903.6|70898.9|70892.9|462
1728573900000|2024-10-10 15:25:00|70901.4|70895.4|70903.1|70897.1|70903.6|70897.6|70897.1|70891.1|441
1728574200000|2024-10-10 15:30:00|70903.4|70897.4|70914.1|70908.1|70915.9|70909.9|70902.2|70896.2|476
1728574500000|2024-10-10 15:35:00|70914.4|70908.4|70901.4|70895.4|70914.4|70908.4|70899.1|70893.1|519
1728574800000|2024-10-10 15:40:00|70901.8|70895.8|70889.1|70883.1|70905.2|70899.2|70883.6|70877.6|511
1728575100000|2024-10-10 15:45:00|70888.3|70882.3|70891.6|70885.6|70892.7|70886.7|70884.4|70878.4|535
1728575400000|2024-10-10 15:50:00|70891.5|70885.5|70881.9|70875.9|70893.9|70887.9|70880.1|70874.1|459
1728575700000|2024-10-10 15:55:00|70882|70876|70893.6|70887.6|70897.8|70891.8|70874.2|70868.2|463
1728576000000|2024-10-10 16:00:00|70894|70888|70889.9|70883.9|70895.6|70889.6|70885.8|70879.8|460
1728576300000|2024-10-10 16:05:00|70889.8|70883.8|70893|70887|70896.6|70890.6|70886|70880|371
1728576600000|2024-10-10 16:10:00|70893.4|70887.4|70888.4|70882.4|70894|70888|70887.8|70881.8|433
1728576900000|2024-10-10 16:15:00|70888.3|70882.3|70895.6|70889.6|70895.7|70889.7|70886.1|70880.1|308
1728577200000|2024-10-10 16:20:00|70895.7|70889.7|70895.8|70889.8|70898.4|70892.4|70891.4|70885.4|320
1728577500000|2024-10-10 16:25:00|70896.1|70890.1|70890.3|70884.3|70897.1|70891.1|70887.2|70879|335
1728577800000|2024-10-10 16:30:00|70890.6|70884.6|70874.5|70868.5|70890.6|70884.6|70872.8|70864|361
1728578100000|2024-10-10 16:35:00|70874.6|70868.6|70883.7|70877.7|70884.5|70878.5|70874.1|70868.1|301
1728578400000|2024-10-10 16:40:00|70883.8|70877.8|70890|70884|70891.3|70885.3|70880|70874|427
1728578700000|2024-10-10 16:45:00|70889.9|70883.9|70925.9|70919.9|70926.3|70920.3|70885.5|70879.5|729
1728579000000|2024-10-10 16:50:00|70926.2|70920.2|70932.4|70926.4|70933.3|70927.3|70917.6|70911.6|712
1728579300000|2024-10-10 16:55:00|70932.5|70926.5|70932.9|70926.9|70940.8|70934.8|70928.5|70922.5|516
1728579600000|2024-10-10 17:00:00|70933|70927|70940.1|70934.1|70940.4|70934.4|70923.5|70917.5|582
1728579900000|2024-10-10 17:05:00|70940.2|70934.2|70945.5|70939.5|70947.5|70941.5|70939.9|70933.9|504
1728580200000|2024-10-10 17:10:00|70945.6|70939.6|70945.3|70939.3|70949.5|70943.5|70939.5|70933.5|488
1728580500000|2024-10-10 17:15:00|70945.1|70939.1|70920.6|70914.6|70945.7|70939.7|70916.9|70910.9|517
1728580800000|2024-10-10 17:20:00|70919.5|70913.5|70894.5|70888.5|70920|70914|70888.8|70882.8|549
1728581100000|2024-10-10 17:25:00|70894.8|70888.8|70894|70888|70900.1|70894.1|70891|70885|406
1728581400000|2024-10-10 17:30:00|70893.9|70887.9|70873.8|70867.8|70894.9|70888.9|70871.1|70865.1|468
1728581700000|2024-10-10 17:35:00|70873.9|70867.9|70864.4|70858.4|70874.2|70868.2|70861.8|70854.4|443
1728582000000|2024-10-10 17:40:00|70864.8|70858.8|70868.2|70862.2|70871.1|70865.1|70862.5|70856.5|424
1728582300000|2024-10-10 17:45:00|70868.7|70862.7|70862.8|70856.8|70869.8|70863.8|70862.5|70856.5|332
1728582600000|2024-10-10 17:50:00|70863.1|70857.1|70868.3|70862.3|70874.5|70868.5|70862.9|70856.9|384
1728582900000|2024-10-10 17:55:00|70868.4|70862.4|70866.2|70860.2|70869.1|70863.1|70864.4|70858.4|280
1728583200000|2024-10-10 18:00:00|70866.1|70860.1|70858.7|70852.7|70866.1|70860.1|70857.8|70851.8|320
1728583500000|2024-10-10 18:05:00|70858.8|70852.8|70847.2|70841.2|70858.8|70852.8|70846.1|70840.1|339
1728583800000|2024-10-10 18:10:00|70847.1|70841.1|70847.8|70841.8|70849.6|70843.6|70840.9|70834.9|325
1728584100000|2024-10-10 18:15:00|70847.9|70841.9|70850.9|70844.9|70853.7|70847.7|70845.5|70839.5|283
1728584400000|2024-10-10 18:20:00|70850.7|70844.7|70851.6|70845.6|70852.5|70846.5|70845|70839|189
1728584700000|2024-10-10 18:25:00|70851.4|70845.4|70851.1|70845.1|70853|70847|70842.6|70836.6|247
1728585000000|2024-10-10 18:30:00|70851.2|70845.2|70858.8|70852.8|70858.9|70852.9|70851.1|70845.1|248
1728585300000|2024-10-10 18:35:00|70858.7|70852.7|70854|70848|70859.5|70853.5|70852.4|70846.4|219
1728585600000|2024-10-10 18:40:00|70854.1|70848.1|70857.1|70851.1|70857.6|70851.6|70853.3|70847.3|255
1728585900000|2024-10-10 18:45:00|70857|70851|70849.9|70843.9|70859|70853|70848.5|70842.5|255
1728586200000|2024-10-10 18:50:00|70849.8|70843.8|70855.1|70849.1|70856.5|70850.5|70849.8|70843.8|248
1728586500000|2024-10-10 18:55:00|70854.5|70848.5|70856.6|70850.6|70858.8|70852.8|70852.8|70846.8|284
1728586800000|2024-10-10 19:00:00|70857.1|70851.1|70854|70848|70860.7|70854.7|70853.6|70847.6|278
1728587100000|2024-10-10 19:05:00|70853.9|70847.9|70856.2|70850.2|70856.4|70850.4|70851.6|70845.6|191
1728587400000|2024-10-10 19:10:00|70856.1|70850.1|70855.5|70849.5|70856.1|70850.1|70850.7|70844.7|198
1728587700000|2024-10-10 19:15:00|70855.6|70849.6|70851.5|70845.5|70856.1|70850.1|70850.8|70844.8|169
1728588000000|2024-10-10 19:20:00|70851.3|70845.3|70837|70831|70851.3|70845.3|70834.4|70828.4|306
1728588300000|2024-10-10 19:25:00|70837.1|70831.1|70840.8|70834.8|70843.3|70837.3|70836.5|70830.5|214
1728588600000|2024-10-10 19:30:00|70840.7|70834.7|70836|70830|70841.7|70835.7|70834|70828|308
1728588900000|2024-10-10 19:35:00|70836.1|70830.1|70828.6|70822.6|70837.2|70831.2|70828.3|70822.3|198
1728589200000|2024-10-10 19:40:00|70828.7|70822.7|70815.8|70809.8|70830|70824|70815.7|70809.7|220
1728589500000|2024-10-10 19:45:00|70815.7|70809.7|70827.8|70821.8|70828.9|70822.9|70815.6|70809.6|262
1728589800000|2024-10-10 19:50:00|70827.5|70821.5|70824.8|70818.8|70827.6|70821.6|70820.7|70814.7|262
1728590100000|2024-10-10 19:55:00|70824.6|70818.6|70823.3|70817.3|70826.9|70820.9|70823.1|70817.1|192
1728590400000|2024-10-10 20:00:00|70822|70816|70823.8|70817.8|70824.4|70818.4|70817.2|70810|159
1728590700000|2024-10-10 20:05:00|70823.7|70817.7|70824.8|70818.8|70825.4|70819.4|70823.6|70817.6|124
1728591000000|2024-10-10 20:10:00|70824.6|70818.6|70825.2|70819.2|70825.7|70819.7|70824.6|70818.6|118
1728591300000|2024-10-10 20:15:00|70825.3|70819.3|70830.8|70824.8|70831.1|70825.1|70824.8|70818.8|207
1728591600000|2024-10-10 20:20:00|70830.7|70824.7|70828.2|70822.2|70830.7|70824.7|70828|70822|268
1728591900000|2024-10-10 20:25:00|70828.6|70822.6|70829.1|70823.1|70830.3|70823.5|70824.9|70817.9|386
1728592200000|2024-10-10 20:30:00|70829.2|70823.2|70838|70826|70838.5|70828|70827.9|70821.2|436
1728592500000|2024-10-10 20:35:00|70837.9|70825.9|70840.2|70828.2|70843.8|70831.8|70837.2|70825.2|310
1728592800000|2024-10-10 20:40:00|70840.1|70828.1|70833.7|70821.7|70840.3|70828.3|70832.4|70820.4|104
1728593100000|2024-10-10 20:45:00|70833.6|70821.6|70834.9|70822.9|70836.3|70824.3|70830.5|70818.5|106
1728593400000|2024-10-10 20:50:00|70834.8|70822.8|70834.7|70822.7|70835.2|70823.2|70834.4|70822.4|31
1728593700000|2024-10-10 20:55:00|70834.8|70822.8|70889.9|70792.8|70889.9|70826.1|70834.1|70792.8|245
1728594000000|2024-10-10 21:00:00|70888.9|70787.8|70915.6|70796.6|70915.6|70796.6|70883.2|70783.8|22
1728594300000|2024-10-10 21:05:00|70915.5|70796.5|70919.1|70800.1|70919.4|70800.4|70914.4|70795.4|67
1728594600000|2024-10-10 21:10:00|70918.3|70799.3|70873|70802.6|70918.8|70802.6|70873|70787.8|111
1728594900000|2024-10-10 21:15:00|70872.9|70802.7|70871.3|70804.3|70873|70804.3|70871.3|70802.7|31
1728595200000|2024-10-10 21:20:00|70871.2|70804.4|70870.8|70803.9|70871.2|70808.1|70867.9|70803.8|17
1728595500000|2024-10-10 21:25:00|70871.1|70804.9|70875.2|70801.6|70875.8|70804.9|70870.2|70800|78
1728595800000|2024-10-10 21:30:00|70874.5|70801.1|70878.8|70804|70879.4|70804.3|70870.6|70799.8|158
1728596100000|2024-10-10 21:35:00|70878.6|70803.9|70878|70804.5|70879.6|70804.7|70877.7|70803.5|92
1728596400000|2024-10-10 21:40:00|70878.1|70804.6|70880|70803.5|70881.1|70805.5|70871.6|70803|158
1728596700000|2024-10-10 21:45:00|70880.1|70803.6|70879.6|70803.7|70881|70804.4|70878.9|70802.9|158
1728597000000|2024-10-10 21:50:00|70879.5|70803.8|70879.3|70803.8|70880.5|70804.5|70878.7|70803.1|175
1728597300000|2024-10-10 21:55:00|70879.2|70803.9|70872.7|70800.8|70881.4|70804.1|70871.6|70786.6|182
1728597600000|2024-10-10 22:00:00|70887.8|70798.6|70883.4|70808.1|70907.6|70815.7|70862.6|70782|364
1728597900000|2024-10-10 22:05:00|70883.2|70807.9|70879.8|70818.1|70883.6|70826.8|70868.8|70807.4|289
1728598200000|2024-10-10 22:10:00|70879.9|70815.9|70880.3|70816|70882.4|70829.3|70872.1|70814.7|219
1728598500000|2024-10-10 22:15:00|70878.7|70816.5|70868.9|70822.8|70879.7|70827|70859.5|70816.5|220
1728598800000|2024-10-10 22:20:00|70868.8|70823.3|70865.4|70818.4|70875.9|70825.2|70857.8|70818.2|194
1728599100000|2024-10-10 22:25:00|70865.5|70818.5|70869.3|70822.7|70869.3|70823.9|70858.9|70817|60
1728599400000|2024-10-10 22:30:00|70869|70822.5|70866.8|70823|70877.3|70826.6|70864.3|70818.7|155
1728599700000|2024-10-10 22:35:00|70867.2|70823.3|70870.5|70822.8|70872.7|70829.1|70866.8|70822.3|166
1728600000000|2024-10-10 22:40:00|70869.1|70827.7|70867.2|70826.4|70871.9|70828.3|70867.1|70820.9|124
1728600300000|2024-10-10 22:45:00|70867.5|70826.1|70868.3|70826.1|70874.5|70828.5|70867.5|70820.7|34
1728600600000|2024-10-10 22:50:00|70872.9|70821.1|70869.1|70826.1|70873.4|70828.6|70860.1|70820.8|106
1728600900000|2024-10-10 22:55:00|70865.7|70828.2|70865.6|70828.1|70868.9|70828.6|70865.3|70825.3|114
1728601200000|2024-10-10 23:00:00|70867.2|70826.1|70876.3|70845.9|70877.7|70855.5|70849.4|70825.9|269
1728601500000|2024-10-10 23:05:00|70876.9|70844.3|70874.1|70842.1|70876.9|70851.8|70863.8|70842.1|199
1728601800000|2024-10-10 23:10:00|70874.3|70842.6|70854.3|70842.3|70874.3|70845.5|70854.2|70828.6|185
1728602100000|2024-10-10 23:15:00|70854.4|70842.4|70853.4|70841.4|70862.9|70842.6|70853.2|70832.2|109
1728602400000|2024-10-10 23:20:00|70853.5|70841.5|70853.8|70841.8|70864.4|70843.1|70852.8|70833.5|71
1728602700000|2024-10-10 23:25:00|70854.2|70842.2|70853.9|70841.9|70864.6|70842.8|70853.9|70832.1|73
1728603000000|2024-10-10 23:30:00|70854|70842|70852.5|70840.5|70854.4|70842.4|70852.1|70840.1|135
1728603300000|2024-10-10 23:35:00|70852.3|70840.3|70851|70839|70860.9|70841.3|70850|70827.3|143
1728603600000|2024-10-10 23:40:00|70851.1|70839.1|70850.9|70838.9|70861.9|70840.3|70850.7|70830.3|88
1728603900000|2024-10-10 23:45:00|70851|70839|70846.2|70834.2|70859|70839.5|70845.8|70828.8|88
1728604200000|2024-10-10 23:50:00|70846|70834|70835|70823|70846.7|70834.7|70833.9|70821.9|71
1728604500000|2024-10-10 23:55:00|70834.9|70822.9|70842.8|70830.8|70844.6|70832.6|70833.8|70821.8|741
1728604800000|2024-10-11 00:00:00|70843|70831|70864.1|70852.1|70864.8|70852.8|70841.5|70829.5|365
1728605100000|2024-10-11 00:05:00|70865.5|70853.5|70854.4|70842.4|70875.1|70864.4|70853.6|70841.6|372
1728605400000|2024-10-11 00:10:00|70854.2|70842.2|70852.4|70840.4|70861.2|70849.2|70847.8|70835.8|387
1728605700000|2024-10-11 00:15:00|70852.2|70840.2|70852.6|70840.6|70858.7|70849|70842.2|70830.2|370
1728606000000|2024-10-11 00:20:00|70852.7|70840.7|70834.6|70822.6|70858.1|70846.1|70829.3|70817.3|407
1728606300000|2024-10-11 00:25:00|70834.4|70822.4|70837.7|70825.7|70844.9|70832.9|70829.4|70820.8|451
1728606600000|2024-10-11 00:30:00|70837.6|70825.6|70835.6|70823.6|70845.6|70833.6|70835.3|70823.3|356
1728606900000|2024-10-11 00:35:00|70835.2|70823.2|70827.8|70815.8|70835.3|70823.3|70824.4|70813.7|415
1728607200000|2024-10-11 00:40:00|70827.7|70815.7|70822.5|70810.5|70829.3|70817.3|70815.1|70803.5|316
1728607500000|2024-10-11 00:45:00|70822.7|70810.7|70824.3|70812.3|70827|70820.8|70819.7|70807.7|435
1728607800000|2024-10-11 00:50:00|70824.4|70812.4|70810.6|70804.6|70833.2|70821.2|70809.4|70800.2|542
1728608100000|2024-10-11 00:55:00|70810.9|70804.9|70804.7|70792.7|70815.4|70804.9|70800.5|70788.5|471
1728608400000|2024-10-11 01:00:00|70804.2|70792.2|70815.9|70803.9|70818.5|70808.1|70800.5|70790.5|454
1728608700000|2024-10-11 01:05:00|70816.1|70804.1|70827|70815|70827.9|70815.9|70814.1|70802.1|480
1728609000000|2024-10-11 01:10:00|70826.9|70814.9|70824.4|70812.4|70829.2|70819.8|70813.7|70801.7|460
1728609300000|2024-10-11 01:15:00|70825.2|70813.2|70819.2|70813.2|70825.9|70819.2|70818.2|70808.8|291
1728609600000|2024-10-11 01:20:00|70819.1|70813.1|70831.1|70825.1|70832.1|70826.1|70816.8|70810.8|351
1728609900000|2024-10-11 01:25:00|70831.4|70825.4|70835.4|70829.4|70838.4|70829.9|70827|70821|381
1728610200000|2024-10-11 01:30:00|70835.8|70829.8|70870.6|70858.6|70870.6|70860.1|70833.2|70826.5|469
1728610500000|2024-10-11 01:35:00|70870.7|70858.7|70888.8|70882.8|70890.1|70883.5|70867.1|70858.7|525
1728610800000|2024-10-11 01:40:00|70888.7|70882.7|70870.8|70858.8|70893.3|70884.6|70869.3|70857.3|586
1728611100000|2024-10-11 01:45:00|70871.3|70859.3|70860|70854|70883|70875.2|70855.5|70845.5|480
1728611400000|2024-10-11 01:50:00|70859.9|70853.9|70845.1|70839.1|70860.1|70854.1|70840.4|70829.8|449
1728611700000|2024-10-11 01:55:00|70843.4|70837.4|70843.6|70837.6|70863.9|70851.9|70838.9|70832.9|697
1728612000000|2024-10-11 02:00:00|70843.9|70837.9|70843|70837|70857.3|70851.3|70842.4|70836.4|451
1728612300000|2024-10-11 02:05:00|70842.9|70836.9|70832.3|70826.3|70843.1|70837.1|70829.7|70822.5|451
1728612600000|2024-10-11 02:10:00|70832.2|70826.2|70839|70827|70846.5|70836.9|70830.5|70822.5|436
1728612900000|2024-10-11 02:15:00|70838.9|70826.9|70820.5|70814.5|70840.8|70831.4|70817.8|70809.1|383
1728613200000|2024-10-11 02:20:00|70819.4|70813.4|70800.1|70794.1|70826.2|70814.2|70798.5|70791.3|435
1728613500000|2024-10-11 02:25:00|70800|70794|70809.7|70803.7|70816.1|70810.1|70795.1|70786|472
1728613800000|2024-10-11 02:30:00|70809.5|70803.5|70815.3|70809.3|70823.3|70814.2|70804.1|70796.1|521
1728614100000|2024-10-11 02:35:00|70815.4|70809.4|70807.7|70801.7|70821.1|70815.1|70807.7|70798.7|324
1728614400000|2024-10-11 02:40:00|70807.6|70801.6|70804.8|70798.8|70808.1|70802.1|70799.9|70792.4|273
1728614700000|2024-10-11 02:45:00|70804.6|70798.6|70799.6|70787.6|70810.1|70801.9|70790.7|70782.5|427
1728615000000|2024-10-11 02:50:00|70799.5|70787.5|70797|70791|70800.9|70794.9|70794.6|70786.2|329
1728615300000|2024-10-11 02:55:00|70797.1|70791.1|70786.4|70780.4|70808.7|70800|70778.8|70771.8|517
1728615600000|2024-10-11 03:00:00|70789.8|70777.8|70766.2|70760.2|70789.8|70778.5|70755.8|70746|558
1728615900000|2024-10-11 03:05:00|70765.9|70759.9|70771.6|70765.6|70780.7|70772.6|70764.2|70757.3|402
1728616200000|2024-10-11 03:10:00|70771.5|70765.5|70785.2|70779.2|70788|70779.2|70766.9|70758.1|430
1728616500000|2024-10-11 03:15:00|70785.4|70779.4|70793|70781|70796.1|70785.6|70783.4|70774.7|437
1728616800000|2024-10-11 03:20:00|70793.3|70781.3|70789.4|70783.4|70796.3|70788.3|70780|70771.1|385
1728617100000|2024-10-11 03:25:00|70789.2|70783.2|70794.3|70782.3|70797|70789.7|70787.4|70781.4|410
1728617400000|2024-10-11 03:30:00|70794.4|70782.4|70800.1|70794.1|70809.4|70798.3|70793.4|70781.4|438
1728617700000|2024-10-11 03:35:00|70799.7|70793.7|70797|70791|70805.5|70797.9|70795.6|70789.6|313
1728618000000|2024-10-11 03:40:00|70797.2|70791.2|70802.2|70790.2|70803.7|70791.7|70790.1|70782.1|313
1728618300000|2024-10-11 03:45:00|70801.9|70789.9|70793.1|70787.1|70804.8|70795.6|70788.9|70782.7|293
1728618600000|2024-10-11 03:50:00|70793|70787|70790.3|70778.3|70799.1|70790.4|70786.9|70778.1|264
1728618900000|2024-10-11 03:55:00|70790.4|70778.4|70790.3|70784.3|70791.9|70784.5|70786.2|70777.6|198
1728619200000|2024-10-11 04:00:00|70790.2|70784.2|70799|70793|70802.4|70793.1|70788.3|70782.3|247
1728619500000|2024-10-11 04:05:00|70799.1|70793.1|70798.3|70786.3|70804.4|70795.9|70796.7|70784.7|243
1728619800000|2024-10-11 04:10:00|70798.6|70786.6|70793.2|70787.2|70799.1|70789.3|70791.1|70782.2|265
1728620100000|2024-10-11 04:15:00|70793.1|70787.1|70796.8|70790.8|70804.1|70794|70788|70776.9|242
1728620400000|2024-10-11 04:20:00|70796.9|70790.9|70801|70789|70802|70793|70796.6|70786.2|216
1728620700000|2024-10-11 04:25:00|70800.9|70788.9|70799.5|70787.5|70801.1|70793.6|70793|70784.5|254
1728621000000|2024-10-11 04:30:00|70799.4|70787.4|70802.7|70790.7|70804.3|70795.2|70799.2|70787.4|279
1728621300000|2024-10-11 04:35:00|70802.8|70790.8|70806.3|70800.3|70807.1|70801.1|70800.2|70789.8|266
1728621600000|2024-10-11 04:40:00|70806.5|70800.5|70806.5|70794.5|70808.8|70801.7|70804.9|70794|235
1728621900000|2024-10-11 04:45:00|70806.7|70794.7|70798.7|70792.7|70807.9|70797.8|70798.4|70792.4|226
1728622200000|2024-10-11 04:50:00|70799.3|70793.3|70802.8|70796.8|70803.4|70797.4|70798.6|70792.6|211
1728622500000|2024-10-11 04:55:00|70802.9|70796.9|70805.3|70799.3|70814|70806.7|70802.7|70796.7|180
1728622800000|2024-10-11 05:00:00|70805.2|70799.2|70804.6|70798.6|70811|70805|70803.2|70797.2|219
1728623100000|2024-10-11 05:05:00|70804.4|70798.4|70809|70803|70810.8|70804.8|70804.4|70798.4|184
1728623400000|2024-10-11 05:10:00|70809.1|70803.1|70812.8|70806.8|70816.5|70808.4|70809.1|70803.1|197
1728623700000|2024-10-11 05:15:00|70812.9|70806.9|70815.7|70809.7|70815.7|70809.7|70810.3|70804.3|191
1728624000000|2024-10-11 05:20:00|70815.6|70809.6|70807.9|70801.9|70815.7|70809.7|70806|70800|219
1728624300000|2024-10-11 05:25:00|70807.8|70801.8|70810.6|70804.6|70811.7|70805.7|70806.6|70800.6|256
1728624600000|2024-10-11 05:30:00|70808.6|70802.6|70804.4|70792.4|70809.6|70803.6|70793.8|70786.4|327
1728624900000|2024-10-11 05:35:00|70804.5|70792.5|70799|70793|70806.3|70799.6|70798.9|70790.9|236
1728625200000|2024-10-11 05:40:00|70798.9|70792.9|70791.2|70785.2|70800.8|70794.8|70790.8|70784.8|283
1728625500000|2024-10-11 05:45:00|70791.4|70785.4|70793|70787|70797.2|70791.2|70788|70781.6|375
1728625800000|2024-10-11 05:50:00|70792.8|70786.8|70805.9|70793.9|70809.3|70800.4|70792.7|70786.7|355
1728626100000|2024-10-11 05:55:00|70806|70794|70807.5|70801.5|70820.8|70812.2|70801.4|70789.4|329
1728626400000|2024-10-11 06:00:00|70807.6|70801.6|70815.1|70809.1|70822.7|70814.7|70807.4|70801.4|423
1728626700000|2024-10-11 06:05:00|70814.6|70808.6|70818.2|70812.2|70820.4|70814.4|70814.1|70808.1|405
1728627000000|2024-10-11 06:10:00|70818.3|70812.3|70837.8|70831.8|70839.4|70833.4|70817.9|70811.9|442
1728627300000|2024-10-11 06:15:00|70837.6|70831.6|70839.3|70833.3|70857.2|70849.5|70836.9|70830.9|455
1728627600000|2024-10-11 06:20:00|70839.4|70833.4|70837.1|70831.1|70844.1|70837.6|70832.7|70826.7|409
1728627900000|2024-10-11 06:25:00|70837|70831|70836.2|70830.2|70842.3|70836.3|70833.3|70827.3|464
1728628200000|2024-10-11 06:30:00|70836.3|70830.3|70840.9|70834.9|70841|70835|70829.8|70823.8|446
1728628500000|2024-10-11 06:35:00|70840.8|70834.8|70850.1|70844.1|70867.8|70861.8|70840.8|70834.8|491
1728628800000|2024-10-11 06:40:00|70850.9|70844.9|70844.1|70838.1|70858.4|70850.2|70837.8|70831.8|557
1728629100000|2024-10-11 06:45:00|70844|70838|70833.8|70827.8|70849|70843|70828.9|70822.9|436
1728629400000|2024-10-11 06:50:00|70833.9|70827.9|70814|70808|70834|70828|70813.8|70807.8|490
1728629700000|2024-10-11 06:55:00|70813.8|70807.8|70825.3|70819.3|70826.3|70820.3|70810.8|70804.8|401
1728630000000|2024-10-11 07:00:00|70825.2|70819.2|70814.2|70808.2|70834.7|70828.7|70813.8|70805.2|374
1728630300000|2024-10-11 07:05:00|70814.3|70808.3|70819.4|70813.4|70825.4|70819.4|70804.5|70798.5|408
1728630600000|2024-10-11 07:10:00|70819.1|70813.1|70804.4|70798.4|70823.5|70817.5|70792.8|70786.8|364
1728630900000|2024-10-11 07:15:00|70804.5|70798.5|70797.2|70791.2|70808.3|70802.3|70793|70787|360
1728631200000|2024-10-11 07:20:00|70797.3|70791.3|70784.1|70778.1|70800.2|70794.2|70784|70778|319
1728631500000|2024-10-11 07:25:00|70784.3|70778.3|70775.9|70769.9|70784.3|70778.3|70757.6|70751.6|530
1728631800000|2024-10-11 07:30:00|70777.6|70771.6|70774.4|70768.4|70785.5|70779.5|70770.1|70764.1|421
1728632100000|2024-10-11 07:35:00|70774.5|70768.5|70772|70766|70784.5|70778.5|70771.2|70765.2|400
1728632400000|2024-10-11 07:40:00|70770.3|70764.3|70774.3|70768.3|70777.5|70771.5|70753.4|70747.4|426
1728632700000|2024-10-11 07:45:00|70774.1|70768.1|70758.4|70752.4|70778.5|70772.5|70751.1|70745.1|439
1728633000000|2024-10-11 07:50:00|70758.3|70752.3|70727.4|70721.4|70760.4|70754.4|70726.9|70720.9|418
1728633300000|2024-10-11 07:55:00|70727.5|70721.5|70736.9|70730.9|70739.8|70733.8|70718.7|70712.7|557
1728633600000|2024-10-11 08:00:00|70737|70731|70735.7|70729.7|70746.3|70737.7|70727.1|70721.1|514
1728633900000|2024-10-11 08:05:00|70735.6|70729.6|70745.1|70739.1|70752.2|70746.2|70727.8|70721.8|406
1728634200000|2024-10-11 08:10:00|70745|70739|70731.3|70725.3|70745|70739|70727|70721|310
1728634500000|2024-10-11 08:15:00|70731.2|70725.2|70727.8|70721.8|70731.5|70725.5|70724.1|70718.1|331
1728634800000|2024-10-11 08:20:00|70727.7|70721.7|70717.5|70711.5|70731.7|70725.7|70714.9|70708.9|319
1728635100000|2024-10-11 08:25:00|70717.4|70711.4|70724.1|70718.1|70727.1|70721.1|70707.8|70701.8|395
1728635400000|2024-10-11 08:30:00|70724.2|70718.2|70728.3|70722.3|70732.1|70726.1|70721.7|70715.7|353
1728635700000|2024-10-11 08:35:00|70728|70722|70735.6|70729.6|70736.2|70730.2|70719.1|70713.1|377
1728636000000|2024-10-11 08:40:00|70735.7|70729.7|70733.3|70727.3|70742.4|70736.4|70731.2|70725.2|281
1728636300000|2024-10-11 08:45:00|70733.4|70727.4|70749.1|70743.1|70749.2|70743.2|70730.8|70724.8|295
1728636600000|2024-10-11 08:50:00|70749|70743|70746.3|70740.3|70757.3|70751.3|70743.9|70737.9|320
1728636900000|2024-10-11 08:55:00|70746.6|70740.6|70741.9|70735.9|70750|70744|70739.9|70733.9|304
1728637200000|2024-10-11 09:00:00|70742|70736|70727.1|70721.1|70742|70736|70719.5|70713.2|335
1728637500000|2024-10-11 09:05:00|70727.2|70721.2|70704|70698|70727.3|70721.3|70700.1|70692.7|458
1728637800000|2024-10-11 09:10:00|70703.8|70697.8|70715|70709|70715.9|70709.9|70693.9|70687.9|353
1728638100000|2024-10-11 09:15:00|70714.9|70708.9|70720|70714|70720.8|70714.8|70703.9|70697.9|321
1728638400000|2024-10-11 09:20:00|70720.1|70714.1|70727.2|70721.2|70727.3|70721.3|70713.9|70707.9|300
1728638700000|2024-10-11 09:25:00|70730.1|70724.1|70731.5|70725.5|70740.6|70731.5|70723.6|70716.6|402
1728639000000|2024-10-11 09:30:00|70734.1|70722.1|70732|70726|70739.9|70732.5|70727.2|70721.2|228
1728639300000|2024-10-11 09:35:00|70732.1|70726.1|70730|70724|70736.6|70730.6|70727.8|70721.8|212
1728639600000|2024-10-11 09:40:00|70730.1|70724.1|70729|70723|70736.2|70730.2|70724.2|70718.2|222
1728639900000|2024-10-11 09:45:00|70728.9|70722.9|70733|70727|70736|70730|70728|70721.9|210
1728640200000|2024-10-11 09:50:00|70733.1|70727.1|70725.6|70719.6|70739|70730.6|70724.9|70718.9|287
1728640500000|2024-10-11 09:55:00|70725.4|70719.4|70730|70724|70735.1|70729.1|70724.8|70718.8|212
1728640800000|2024-10-11 10:00:00|70730.2|70724.2|70727.9|70721.9|70734.6|70728.6|70724.8|70718.8|288
1728641100000|2024-10-11 10:05:00|70728|70722|70723.6|70717.6|70728.9|70722.9|70719|70713|236
1728641400000|2024-10-11 10:10:00|70723.7|70717.7|70726.2|70720.2|70730.9|70724.9|70723.6|70717.6|224
1728641700000|2024-10-11 10:15:00|70726.3|70720.3|70728.8|70722.8|70734.4|70728.4|70726.3|70720.3|205
1728642000000|2024-10-11 10:20:00|70728.7|70722.7|70726|70720|70730.5|70724.5|70721.1|70715.1|266
1728642300000|2024-10-11 10:25:00|70726.1|70720.1|70728|70722|70730.9|70724.9|70724.8|70718.8|209
1728642600000|2024-10-11 10:30:00|70727.9|70721.9|70720.8|70714.8|70730.2|70724.2|70720|70714|177
1728642900000|2024-10-11 10:35:00|70720.9|70714.9|70715.9|70709.9|70721.8|70715.8|70713.2|70707.2|212
1728643200000|2024-10-11 10:40:00|70716|70710|70715.6|70709.6|70718.3|70712.3|70709.9|70703.9|246
1728643500000|2024-10-11 10:45:00|70715.8|70709.8|70724.1|70718.1|70724.5|70718.5|70715.6|70709.6|277
1728643800000|2024-10-11 10:50:00|70724|70718|70729|70723|70730.9|70724.9|70723.8|70717.8|212
1728644100000|2024-10-11 10:55:00|70729.1|70723.1|70729.2|70723.2|70732.5|70726.5|70726.2|70720.2|240
1728644400000|2024-10-11 11:00:00|70729|70723|70734.3|70728.3|70735.4|70729.4|70726|70720|268
1728644700000|2024-10-11 11:05:00|70734.5|70728.5|70746.6|70740.6|70751.2|70745.2|70734.5|70728.5|202
1728645000000|2024-10-11 11:10:00|70746.8|70740.8|70750.5|70744.5|70752.6|70746.6|70744.5|70738.5|205
1728645300000|2024-10-11 11:15:00|70751.6|70745.6|70762.2|70756.2|70762.3|70756.3|70749.8|70743.8|222
1728645600000|2024-10-11 11:20:00|70762.4|70756.4|70750.2|70744.2|70762.4|70756.4|70749.5|70743.5|265
1728645900000|2024-10-11 11:25:00|70749.1|70743.1|70747.9|70741.9|70750.8|70744.8|70743.2|70737.2|247
1728646200000|2024-10-11 11:30:00|70747.8|70741.8|70745.1|70739.1|70751.6|70745.6|70744.1|70738.1|305
1728646500000|2024-10-11 11:35:00|70744.5|70738.5|70731.6|70725.6|70746.1|70740.1|70730.5|70724.5|293
1728646800000|2024-10-11 11:40:00|70731.5|70725.5|70731.8|70725.8|70735.2|70729.2|70730|70724|251
1728647100000|2024-10-11 11:45:00|70731.9|70725.9|70728.7|70722.7|70735.6|70729.6|70728.3|70722.3|245
1728647400000|2024-10-11 11:50:00|70728.8|70722.8|70733.5|70727.5|70736.1|70730.1|70728.5|70722.5|239
1728647700000|2024-10-11 11:55:00|70733.4|70727.4|70736.6|70730.6|70737.2|70731.2|70731.6|70725.6|188
1728648000000|2024-10-11 12:00:00|70736|70730|70734.3|70728.3|70736.8|70730.8|70732|70726|199
1728648300000|2024-10-11 12:05:00|70734.2|70728.2|70734.1|70728.1|70735.8|70729.8|70731.2|70725.2|213
1728648600000|2024-10-11 12:10:00|70733.4|70727.4|70724.9|70718.9|70736.7|70730.7|70724.7|70714.6|265
1728648900000|2024-10-11 12:15:00|70724.8|70718.8|70723.1|70717.1|70724.9|70718.9|70712.2|70706.2|318
1728649200000|2024-10-11 12:20:00|70723.2|70717.2|70729|70723|70730.5|70724.5|70721.3|70715.3|333
1728649500000|2024-10-11 12:25:00|70728.8|70722.8|70727.2|70683.1|70731.4|70723|70704.6|70683.1|313
1728649800000|2024-10-11 12:30:00|70728.3|70683.2|70684.6|70678.6|70728.3|70694.1|70668.4|70656.4|775
1728650100000|2024-10-11 12:35:00|70684.9|70678.9|70734.7|70728.7|70736.9|70730.9|70684.9|70678.9|732
1728650400000|2024-10-11 12:40:00|70733.9|70727.9|70751.9|70745.9|70759.7|70750.1|70733.9|70727.9|665
1728650700000|2024-10-11 12:45:00|70752|70746|70754.7|70748.7|70768|70762|70743.5|70737.5|567
1728651000000|2024-10-11 12:50:00|70754.8|70748.8|70729.4|70723.4|70758.6|70752.6|70728.2|70720.5|528
1728651300000|2024-10-11 12:55:00|70729.3|70723.3|70717.5|70711.5|70729.6|70723.6|70713.8|70707.8|528
1728651600000|2024-10-11 13:00:00|70717.4|70711.4|70718.3|70712.3|70720.8|70714.8|70708.3|70702.3|580
1728651900000|2024-10-11 13:05:00|70718.4|70712.4|70729.8|70723.8|70731.4|70725.4|70717.1|70711.1|471
1728652200000|2024-10-11 13:10:00|70730|70724|70738.6|70732.6|70744.5|70735.1|70728.6|70722.6|456
1728652500000|2024-10-11 13:15:00|70738.8|70732.8|70726.5|70720.5|70741.3|70733.4|70725.2|70719.2|422
1728652800000|2024-10-11 13:20:00|70726.6|70720.6|70736.8|70730.8|70739.9|70733.9|70723.8|70717.8|401
1728653100000|2024-10-11 13:25:00|70736.6|70730.6|70735.7|70729.7|70737.9|70731.9|70732.2|70726.2|417
1728653400000|2024-10-11 13:30:00|70735.4|70729.4|70725.6|70719.6|70737.8|70731.8|70722.7|70716.7|483
1728653700000|2024-10-11 13:35:00|70725.3|70719.3|70718.5|70712.5|70727.7|70721.7|70718|70712|462
1728654000000|2024-10-11 13:40:00|70718.4|70712.4|70718.8|70712.8|70722.2|70716.2|70712.2|70706.2|418
1728654300000|2024-10-11 13:45:00|70718.7|70712.7|70723|70717|70727.8|70721.8|70718.7|70712.7|416
1728654600000|2024-10-11 13:50:00|70722.8|70716.8|70724.4|70718.4|70733.7|70727.7|70720.7|70714.7|406
1728654900000|2024-10-11 13:55:00|70724.5|70718.5|70738.5|70706.3|70738.5|70722.9|70722.9|70706.3|366
1728655200000|2024-10-11 14:00:00|70737.6|70706.7|70725.4|70719.4|70737.6|70719.4|70713.9|70703|543
1728655500000|2024-10-11 14:05:00|70728.3|70722.3|70725.2|70719.2|70729.7|70723.7|70705.4|70699.4|537
1728655800000|2024-10-11 14:10:00|70724.8|70718.8|70713.6|70707.6|70726.8|70720.8|70713.3|70707.3|511
1728656100000|2024-10-11 14:15:00|70713.7|70707.7|70701.7|70695.7|70716.9|70710.9|70699.6|70693.6|471
1728656400000|2024-10-11 14:20:00|70700|70694|70701.7|70695.7|70704.9|70698.9|70692.6|70686.6|550
1728656700000|2024-10-11 14:25:00|70701.8|70695.8|70724|70718|70726.2|70720.2|70701.6|70695.6|472
1728657000000|2024-10-11 14:30:00|70724.2|70718.2|70725.4|70719.4|70728.1|70722.1|70719.4|70713.4|463
1728657300000|2024-10-11 14:35:00|70725.5|70719.5|70736|70730|70740.7|70734.2|70723.7|70717.7|382
1728657600000|2024-10-11 14:40:00|70736.1|70730.1|70747.7|70735.7|70749.7|70740|70728.7|70716.7|418
1728657900000|2024-10-11 14:45:00|70747.8|70735.8|70757.7|70751.7|70766.3|70760.3|70747.8|70735.8|460
1728658200000|2024-10-11 14:50:00|70758|70752|70750.7|70744.7|70758.9|70752.9|70741.7|70735.7|504
1728658500000|2024-10-11 14:55:00|70750.5|70744.5|70751.3|70745.3|70756.6|70750.6|70746.8|70740.8|557
1728658800000|2024-10-11 15:00:00|70751.2|70745.2|70739.2|70733.2|70751.2|70745.2|70735.1|70729.1|460
1728659100000|2024-10-11 15:05:00|70738.9|70732.9|70719.4|70713.4|70746|70740|70712.4|70700.5|510
1728659400000|2024-10-11 15:10:00|70718.6|70712.6|70717|70711|70721.4|70715.4|70711.5|70705.5|460
1728659700000|2024-10-11 15:15:00|70717.1|70711.1|70721|70715|70724.1|70718.1|70715.5|70709.5|339
1728660000000|2024-10-11 15:20:00|70721.1|70715.1|70722.5|70716.5|70732.2|70726.2|70717.9|70711.9|427
1728660300000|2024-10-11 15:25:00|70722.4|70716.4|70711.9|70705.9|70723.3|70717.3|70705.7|70699.7|446
1728660600000|2024-10-11 15:30:00|70711.8|70705.8|70702.6|70696.6|70714.2|70708.2|70699.4|70693.4|438
1728660900000|2024-10-11 15:35:00|70702.7|70696.7|70702.2|70696.2|70706.6|70700.6|70696.5|70690.5|422
1728661200000|2024-10-11 15:40:00|70702.1|70696.1|70711.9|70705.9|70712.7|70706.7|70701.5|70695.5|363
1728661500000|2024-10-11 15:45:00|70711.8|70705.8|70720.4|70714.4|70724|70718|70709.7|70703.7|339
1728661800000|2024-10-11 15:50:00|70720.5|70714.5|70724|70718|70727.9|70721.9|70717.5|70711.5|405
1728662100000|2024-10-11 15:55:00|70723.8|70717.8|70722.8|70716.8|70728|70722|70719.1|70713.1|411
1728662400000|2024-10-11 16:00:00|70722.9|70716.9|70716.6|70710.6|70724|70718|70716.1|70710.1|298
1728662700000|2024-10-11 16:05:00|70716.7|70710.7|70715.5|70709.5|70718.2|70712.2|70712.4|70706.4|290
1728663000000|2024-10-11 16:10:00|70715.6|70709.6|70721.9|70715.9|70725.3|70719.3|70715.4|70709.4|281
1728663300000|2024-10-11 16:15:00|70721.7|70715.7|70715.5|70709.5|70724.5|70718.5|70715.1|70709.1|265
1728663600000|2024-10-11 16:20:00|70715.4|70709.4|70720.5|70714.5|70720.5|70714.5|70713.4|70707.4|231
1728663900000|2024-10-11 16:25:00|70720.6|70714.6|70717.9|70711.9|70720.8|70714.8|70715.5|70709.5|197
1728664200000|2024-10-11 16:30:00|70717.8|70711.8|70721.7|70715.7|70722.3|70716.3|70717.8|70711.8|169
1728664500000|2024-10-11 16:35:00|70722|70716|70729.8|70723.8|70729.8|70723.8|70721.9|70715.9|143
1728664800000|2024-10-11 16:40:00|70729.6|70723.6|70737.9|70731.9|70738.1|70732.1|70729.3|70723.3|171
1728665100000|2024-10-11 16:45:00|70738|70732|70726.1|70720.1|70740.9|70734.9|70726|70720|177
1728665400000|2024-10-11 16:50:00|70726|70720|70705.5|70699.5|70726|70720|70705.4|70699.4|291
1728665700000|2024-10-11 16:55:00|70705.4|70699.4|70704.4|70698.4|70710|70704|70700.4|70694.4|226
1728666000000|2024-10-11 17:00:00|70704|70698|70685.8|70679.8|70704|70698|70684.2|70678.2|346
1728666300000|2024-10-11 17:05:00|70685.7|70679.7|70699.7|70693.7|70712.6|70706.6|70684.8|70678.8|351
1728666600000|2024-10-11 17:10:00|70699.3|70693.3|70700.1|70694.1|70700.9|70694.9|70692.7|70686.7|252
1728666900000|2024-10-11 17:15:00|70700|70694|70704.3|70698.3|70704.4|70698.4|70698.8|70692.8|221
1728667200000|2024-10-11 17:20:00|70703.7|70697.7|70715|70709|70716.4|70710.4|70701.9|70695.9|326
1728667500000|2024-10-11 17:25:00|70714.9|70708.9|70719.7|70713.7|70720.4|70714.4|70710.1|70704.1|278
1728667800000|2024-10-11 17:30:00|70719.8|70713.8|70727.7|70721.7|70727.9|70721.9|70719.4|70713.4|242
1728668100000|2024-10-11 17:35:00|70727.6|70721.6|70713.6|70707.6|70729|70723|70706.7|70697.9|305
1728668400000|2024-10-11 17:40:00|70713.8|70707.8|70712.4|70706.4|70715.1|70709.1|70705|70699|253
1728668700000|2024-10-11 17:45:00|70712.6|70706.6|70709|70703|70717.6|70711.6|70708.8|70702.8|367
1728669000000|2024-10-11 17:50:00|70708.9|70702.9|70709.5|70703.5|70711.5|70705.5|70707.2|70701.2|277
1728669300000|2024-10-11 17:55:00|70709.3|70703.3|70701.6|70695.6|70711.6|70705.6|70696.3|70690.3|388
1728669600000|2024-10-11 18:00:00|70701.7|70695.7|70702.8|70696.8|70707.2|70701.2|70701.5|70695.5|309
1728669900000|2024-10-11 18:05:00|70703|70697|70708.6|70702.6|70710.9|70704.9|70697.3|70691.3|198
1728670200000|2024-10-11 18:10:00|70708.5|70702.5|70709.8|70703.8|70711.8|70705.8|70707.9|70701.9|137
1728670500000|2024-10-11 18:15:00|70709.6|70703.6|70696.1|70690.1|70709.6|70703.6|70693.9|70687.9|169
1728670800000|2024-10-11 18:20:00|70696.2|70690.2|70700.1|70694.1|70700.4|70694.4|70695.5|70689.5|184
1728671100000|2024-10-11 18:25:00|70699.7|70693.7|70697.4|70691.4|70699.8|70693.8|70694.5|70688.5|159
1728671400000|2024-10-11 18:30:00|70697.5|70691.5|70700.2|70694.2|70701.3|70695.3|70697.4|70691.4|159
1728671700000|2024-10-11 18:35:00|70700.1|70694.1|70694.9|70688.9|70700.9|70694.9|70693.7|70687.7|199
1728672000000|2024-10-11 18:40:00|70695|70689|70690.6|70684.6|70698|70691.2|70690|70684|164
1728672300000|2024-10-11 18:45:00|70690.5|70684.5|70686.7|70680.7|70691|70685|70683.1|70677.1|211
1728672600000|2024-10-11 18:50:00|70686.8|70680.8|70685.8|70679.8|70690.9|70684.9|70685|70679|200
1728672900000|2024-10-11 18:55:00|70685.9|70679.9|70690.3|70684.3|70690.5|70684.5|70683.6|70677.6|302
1728673200000|2024-10-11 19:00:00|70690.5|70684.5|70688.8|70682.8|70690.9|70684.9|70687.2|70681.2|183
1728673500000|2024-10-11 19:05:00|70688.3|70682.3|70686.1|70680.1|70688.8|70682.8|70684.9|70678.9|129
1728673800000|2024-10-11 19:10:00|70686|70680|70684.2|70678.2|70689.2|70681.8|70679.5|70673.5|110
1728674100000|2024-10-11 19:15:00|70684.4|70678.4|70678.1|70672.1|70686.8|70679.4|70677.9|70671.2|114
1728674400000|2024-10-11 19:20:00|70678|70672|70673|70667|70679.4|70673.4|70671.5|70665.5|164
1728674700000|2024-10-11 19:25:00|70672.9|70666.9|70674.6|70668.6|70678|70672|70670.5|70664.5|154
1728675000000|2024-10-11 19:30:00|70675|70669|70671.9|70665.9|70675.6|70669.1|70669.5|70663.1|181
1728675300000|2024-10-11 19:35:00|70671.8|70665.8|70676.8|70670.8|70678.4|70672.4|70671.7|70665.7|114
1728675600000|2024-10-11 19:40:00|70676.9|70670.9|70683.2|70671.2|70683.6|70675.3|70676.4|70669.8|123
1728675900000|2024-10-11 19:45:00|70683.1|70671.1|70674.3|70668.3|70684.3|70672.3|70673.8|70665|130
1728676200000|2024-10-11 19:50:00|70674.2|70668.2|70677.8|70671.8|70680.4|70673.5|70674.1|70667.8|145
1728676500000|2024-10-11 19:55:00|70677.7|70671.7|70682|70676|70684.4|70678.4|70675.7|70669.7|226
1728676800000|2024-10-11 20:00:00|70683.1|70677.1|70690.8|70684.8|70696|70686.7|70681.6|70675.6|126
1728677100000|2024-10-11 20:05:00|70694.2|70682.2|70694|70688|70699.9|70691.4|70690.9|70682.2|88
1728677400000|2024-10-11 20:10:00|70697.1|70685.1|70721.6|70709.6|70722.8|70710.8|70695.8|70685|281
1728677700000|2024-10-11 20:15:00|70721.1|70709.1|70716.3|70704.3|70722.1|70710.1|70714.7|70702.7|149
1728678000000|2024-10-11 20:20:00|70716.4|70704.4|70712.6|70706.6|70719.7|70710.7|70708.7|70702.1|111
1728678300000|2024-10-11 20:25:00|70711.7|70705.7|70701.7|70689.7|70713.2|70705.7|70697.4|70688.3|241
1728678600000|2024-10-11 20:30:00|70701.5|70689.5|70702.2|70690.2|70704.1|70692.1|70695.8|70686.1|256
1728678900000|2024-10-11 20:35:00|70702.1|70690.1|70699.5|70687.5|70703.4|70691.4|70698.5|70686.5|319
1728679200000|2024-10-11 20:40:00|70699.8|70687.8|70700.1|70688.1|70702|70690|70699.3|70687.3|125
1728679500000|2024-10-11 20:45:00|70699.4|70687.4|70700.7|70688.7|70703.1|70691.1|70699.4|70687.4|78
1728679800000|2024-10-11 20:50:00|70700.6|70688.6|70702.6|70690.6|70703.8|70691.8|70700.2|70688.2|91
1728680100000|2024-10-11 20:55:00|70702.4|70690.4|70776.2|70657.2|70785.3|70700.8|70685.7|70635.1|830
1728849600000|2024-10-13 20:00:00|70851.2|70725.2|70852.2|70726.2|70852.2|70726.2|70851.2|70725.2|16
1728849900000|2024-10-13 20:05:00|70852.1|70726.1|70852.5|70726.5|70852.5|70726.5|70852.1|70726.1|5
1728850200000|2024-10-13 20:10:00|70852.8|70726.8|70852.8|70726.8|70852.8|70726.8|70852.8|70726.8|1
1728850500000|2024-10-13 20:15:00|70857|70731|70855.1|70729.1|70859.6|70733.6|70852.8|70726.8|5
1728850800000|2024-10-13 20:20:00|70856.5|70730.5|70856.1|70730.1|70857.3|70731.3|70855.1|70729.1|5
1728851100000|2024-10-13 20:25:00|70842.6|70732.4|70856.2|70730.2|70856.2|70732.4|70842.6|70730.2|2
1728851400000|2024-10-13 20:30:00|70856.1|70730.1|70842.6|70732.4|70856.1|70732.4|70842.6|70730.1|2
1728851700000|2024-10-13 20:35:00|70856|70730|70855|70729|70856|70730|70855|70729|2
1728852000000|2024-10-13 20:40:00|70842.6|70732.4|70851.1|70725.1|70851.1|70732.4|70842.6|70725|3
1728852300000|2024-10-13 20:45:00|70851.3|70725.3|70843.3|70726.7|70851.3|70726.7|70843.3|70722.3|7
1728852600000|2024-10-13 20:50:00|70848.7|70722.7|70848.5|70722.5|70848.7|70726.7|70843.3|70722.2|9
1728852900000|2024-10-13 20:55:00|70843.3|70726.7|70842.3|70727.7|70849.8|70728.3|70842.3|70722.2|12
1728853200000|2024-10-13 21:00:00|70846.5|70727.5|70846.5|70727.5|70846.5|70727.5|70846.5|70727.5|1
1728853500000|2024-10-13 21:05:00|70847.6|70728.6|70847.7|70728.7|70851.3|70732.3|70847.6|70728.6|12
1728853800000|2024-10-13 21:10:00|70847.8|70728.8|70844|70725|70847.8|70728.8|70842.9|70723.9|24
1728854100000|2024-10-13 21:15:00|70844.3|70725.3|70844.6|70725.6|70847.3|70728.3|70841.2|70722.2|22
1728854400000|2024-10-13 21:20:00|70844.8|70725.8|70844.9|70725.9|70847.8|70728.8|70844.4|70725.4|78
1728854700000|2024-10-13 21:25:00|70845|70726|70846.7|70727.7|70848.2|70729.2|70841.3|70722.3|89
1728855000000|2024-10-13 21:30:00|70852.2|70733.2|70854.2|70749.4|70862.6|70757.1|70844.4|70733.2|156
1728855300000|2024-10-13 21:35:00|70854.1|70749.5|70851.9|70748.6|70854.1|70750.8|70851.7|70744.4|95
1728855600000|2024-10-13 21:40:00|70851.8|70748.7|70850.1|70791|70864.9|70824.2|70811.9|70740.7|182
1728855900000|2024-10-13 21:45:00|70850|70791.1|70858.6|70748.9|70864.2|70792.8|70838.4|70744.4|150
1728856200000|2024-10-13 21:50:00|70853.2|70754.2|70853.1|70754.4|70853.2|70757.8|70850.2|70754.2|14
1728856500000|2024-10-13 21:55:00|70850.2|70757.7|70849.8|70761.6|70854|70765.8|70847.5|70754.4|28
1728856800000|2024-10-13 22:00:00|70848|70766.2|70848.8|70766.5|70856.6|70771.4|70843.9|70756|158
1728857100000|2024-10-13 22:05:00|70849|70763.4|70841.9|70782.5|70854.8|70791.8|70837.3|70763.4|141
1728857400000|2024-10-13 22:10:00|70841.7|70783.2|70865.5|70802.9|70871.1|70815.1|70841.7|70779.7|430
1728857700000|2024-10-13 22:15:00|70861|70803.1|70861.5|70810.1|70865.8|70816.7|70857.2|70803.1|162
1728858000000|2024-10-13 22:20:00|70861|70810.2|70862.1|70812.3|70864.7|70821.6|70858.6|70810|85
1728858300000|2024-10-13 22:25:00|70860.3|70814.3|70861|70823.5|70863.9|70824.2|70859.4|70812.4|83
1728858600000|2024-10-13 22:30:00|70862.9|70820.8|70863.6|70818.7|70864.9|70824.2|70859.4|70816.4|76
1728858900000|2024-10-13 22:35:00|70861.4|70821.5|70858.6|70822.9|70864.7|70824.8|70858.5|70818.5|92
1728859200000|2024-10-13 22:40:00|70862.1|70822.6|70881.6|70845.2|70890.2|70845.6|70845.9|70818.2|191
1728859500000|2024-10-13 22:45:00|70888.2|70845.5|70897.6|70857.7|70904.1|70881.9|70881.1|70841.4|222
1728859800000|2024-10-13 22:50:00|70897.7|70857.5|70893|70859.4|70902.1|70878.7|70884.2|70853.9|111
1728860100000|2024-10-13 22:55:00|70896.9|70858.3|70896.5|70865.1|70901.6|70873.3|70885.3|70858.3|120
1728860400000|2024-10-13 23:00:00|70897.8|70863.6|70890|70878|70898.8|70879.5|70886.3|70863|110
1728860700000|2024-10-13 23:05:00|70891.2|70879.2|70890.1|70878.1|70891.7|70879.7|70888.8|70876.8|91
1728861000000|2024-10-13 23:10:00|70890.2|70878.2|70894.8|70882.8|70894.8|70882.8|70889.3|70877.3|129
1728861300000|2024-10-13 23:15:00|70899|70887|70882.9|70870.9|70906.8|70894.8|70882.9|70861.7|146
1728861600000|2024-10-13 23:20:00|70883|70871|70896.1|70884.1|70901.9|70884.7|70883|70851.6|247
1728861900000|2024-10-13 23:25:00|70896.5|70884.5|70896.6|70884.6|70911|70887.3|70896.2|70872.4|210
1728862200000|2024-10-13 23:30:00|70896.5|70884.5|70897.4|70885.4|70910.7|70893.3|70893|70867.9|191
1728862500000|2024-10-13 23:35:00|70897.5|70885.5|70899.8|70887.8|70906.8|70887.9|70894.3|70873.4|137
1728862800000|2024-10-13 23:40:00|70899.7|70887.7|70899|70887|70917.2|70889|70898.2|70869.7|180
1728863100000|2024-10-13 23:45:00|70909.3|70876.6|70905.8|70893.8|70916.6|70893.8|70899.1|70870.4|191
1728863400000|2024-10-13 23:50:00|70905.2|70893.2|70914.7|70902.7|70917.4|70905.4|70902.3|70890.3|528
1728863700000|2024-10-13 23:55:00|70915.3|70903.3|70911.8|70899.8|70939.4|70918.9|70911.8|70899.8|315
1728864000000|2024-10-14 00:00:00|70912.5|70900.5|70907.4|70895.4|70924.5|70912.5|70902|70890|353
1728864300000|2024-10-14 00:05:00|70907.2|70895.2|70893.8|70881.8|70907.6|70895.6|70893.8|70881.8|302
1728864600000|2024-10-14 00:10:00|70893.7|70881.7|70885.3|70873.3|70893.7|70881.7|70877.9|70865.9|183
1728864900000|2024-10-14 00:15:00|70885.4|70873.4|70865.5|70853.5|70886|70874|70862.4|70850.4|238
1728865200000|2024-10-14 00:20:00|70865.4|70853.4|70842.2|70830.2|70866.1|70854.1|70842.2|70830.2|224
1728865500000|2024-10-14 00:25:00|70842.5|70830.5|70862.2|70850.2|70863.5|70851.5|70842.5|70830.5|290
1728865800000|2024-10-14 00:30:00|70862.3|70850.3|70839.9|70827.9|70863.5|70851.5|70836.9|70824.9|272
1728866100000|2024-10-14 00:35:00|70839.4|70827.4|70857.5|70845.5|70860.3|70848.3|70836.9|70824.9|216
1728866400000|2024-10-14 00:40:00|70857.4|70845.4|70856|70844|70864.2|70852.2|70853.1|70841.1|191
1728866700000|2024-10-14 00:45:00|70856.1|70844.1|70855.9|70843.9|70859.6|70847.6|70850.9|70838.9|140
1728867000000|2024-10-14 00:50:00|70856|70844|70841.1|70829.1|70856.2|70844.2|70837.8|70825.8|251
1728867300000|2024-10-14 00:55:00|70841.2|70829.2|70851.7|70839.7|70859|70847|70837.1|70825.1|332
1728867600000|2024-10-14 01:00:00|70851.8|70839.8|70864.6|70852.6|70868.5|70856.5|70848.1|70836.1|564
1728867900000|2024-10-14 01:05:00|70863.4|70851.4|70861.7|70849.7|70873.4|70865.8|70861.5|70849.5|487
1728868200000|2024-10-14 01:10:00|70861.6|70849.6|70858.1|70846.1|70869.4|70857.4|70855.1|70843.1|353
1728868500000|2024-10-14 01:15:00|70858.2|70846.2|70847.5|70835.5|70875.7|70863.7|70842.9|70830.9|575
1728868800000|2024-10-14 01:20:00|70847.7|70835.7|70879.9|70867.9|70887.1|70877.3|70845.3|70833.3|515
1728869100000|2024-10-14 01:25:00|70879.6|70867.6|70871.6|70859.6|70885.6|70874.7|70870.2|70859.1|521
1728869400000|2024-10-14 01:30:00|70871.4|70859.4|70879.2|70867.2|70911.7|70899.7|70870.8|70858.8|679
1728869700000|2024-10-14 01:35:00|70879.1|70867.1|70857.1|70851.1|70883.9|70876|70847.2|70835.2|711
1728870000000|2024-10-14 01:40:00|70857|70851|70860.8|70854.8|70864.9|70858.3|70841.1|70835.1|696
1728870300000|2024-10-14 01:45:00|70860.4|70854.4|70851|70839|70862.3|70854.4|70829.7|70817.7|683
1728870600000|2024-10-14 01:50:00|70852.2|70840.2|70840.9|70828.9|70853.6|70841.6|70831.6|70819.6|541
1728870900000|2024-10-14 01:55:00|70840.5|70828.5|70860.9|70854.9|70860.9|70854.9|70838.9|70828.5|557
1728871200000|2024-10-14 02:00:00|70861|70855|70882.6|70870.6|70883.7|70871.7|70853|70841|736
1728871500000|2024-10-14 02:05:00|70882.3|70870.3|70883.8|70871.8|70885.9|70876.4|70874.3|70862.3|506
1728871800000|2024-10-14 02:10:00|70883.3|70871.3|70868.7|70862.7|70883.7|70875.8|70866.9|70859.5|474
1728872100000|2024-10-14 02:15:00|70868.8|70862.8|70862.3|70850.3|70877.7|70871.7|70853.5|70844.2|466
1728872400000|2024-10-14 02:20:00|70862.7|70850.7|70855.3|70849.3|70862.7|70852|70849.9|70839.3|404
1728872700000|2024-10-14 02:25:00|70855.5|70849.5|70859.4|70847.4|70860.3|70851.7|70853.5|70846.3|340
1728873000000|2024-10-14 02:30:00|70859.5|70847.5|70856.3|70850.3|70860.4|70851|70848.9|70836.9|301
1728873300000|2024-10-14 02:35:00|70856.2|70850.2|70846.2|70840.2|70856.6|70850.6|70843.5|70836.2|402
1728873600000|2024-10-14 02:40:00|70846.4|70840.4|70859.3|70847.3|70860.7|70851.3|70844.2|70838.2|387
1728873900000|2024-10-14 02:45:00|70859.4|70847.4|70864.7|70852.7|70873.8|70861.8|70856|70844|370
1728874200000|2024-10-14 02:50:00|70864.4|70852.4|70854.9|70848.9|70868|70858.9|70854.6|70844.4|458
1728874500000|2024-10-14 02:55:00|70855.3|70849.3|70853.6|70841.6|70863.3|70855.5|70848.9|70839.7|331
1728874800000|2024-10-14 03:00:00|70853.5|70841.5|70844.8|70838.8|70860.1|70851.2|70843.8|70835.5|313
1728875100000|2024-10-14 03:05:00|70844.9|70838.9|70827.3|70821.3|70847.3|70841.3|70827.1|70821.1|287
1728875400000|2024-10-14 03:10:00|70827.4|70821.4|70823.5|70817.5|70830.2|70824.2|70821.9|70815.9|302
1728875700000|2024-10-14 03:15:00|70824.9|70818.9|70829.3|70823.3|70834.4|70828.4|70820.4|70814.4|221
1728876000000|2024-10-14 03:20:00|70829.1|70823.1|70835.3|70823.3|70845.6|70835.4|70827.5|70817|339
1728876300000|2024-10-14 03:25:00|70836.3|70824.3|70825.8|70813.8|70838.6|70828.2|70818.4|70809.3|339
1728876600000|2024-10-14 03:30:00|70822.7|70816.7|70828.2|70816.2|70834.8|70822.8|70821.4|70810.4|199
1728876900000|2024-10-14 03:35:00|70825.3|70813.3|70814|70808|70825.7|70813.7|70811.5|70804.6|213
1728877200000|2024-10-14 03:40:00|70813.9|70807.9|70815.9|70809.9|70818.8|70810.1|70809.2|70803.2|216
1728877500000|2024-10-14 03:45:00|70816|70810|70824.4|70812.4|70824.4|70815.3|70816|70808.1|169
1728877800000|2024-10-14 03:50:00|70824.3|70812.3|70825.2|70819.2|70832|70823|70824.3|70812.3|180
1728878100000|2024-10-14 03:55:00|70826.5|70820.5|70832.7|70820.7|70833.6|70823.5|70826.3|70816.1|170
1728878400000|2024-10-14 04:00:00|70832.6|70820.6|70829.5|70817.5|70833.3|70823.4|70827.7|70816.3|122
1728878700000|2024-10-14 04:05:00|70829.7|70817.7|70828.6|70816.6|70831.2|70822.9|70824.5|70816.1|114
1728879000000|2024-10-14 04:10:00|70829|70817|70828.9|70822.9|70832.6|70823.6|70828.2|70816.6|101
1728879300000|2024-10-14 04:15:00|70829|70823|70847.2|70835.2|70847.5|70835.5|70829|70819.7|118
1728879600000|2024-10-14 04:20:00|70847.3|70835.3|70843.4|70831.4|70847.3|70835.3|70837.5|70827|193
1728879900000|2024-10-14 04:25:00|70843.2|70831.2|70840.5|70828.5|70843.3|70833.7|70835.6|70823.6|117
1728880200000|2024-10-14 04:30:00|70840.4|70828.4|70833.2|70827.2|70842.2|70830.2|70830.7|70819.7|121
1728880500000|2024-10-14 04:35:00|70833.3|70827.3|70842.9|70836.9|70846.1|70837.7|70831.2|70825.2|187
1728880800000|2024-10-14 04:40:00|70843|70837|70839|70833|70843.1|70837.1|70836.7|70830.1|99
1728881100000|2024-10-14 04:45:00|70839.2|70833.2|70838.1|70832.1|70840.4|70834.4|70837.1|70831.1|91
1728881400000|2024-10-14 04:50:00|70838.2|70832.2|70845.4|70839.4|70845.5|70839.5|70837.9|70831.9|64
1728881700000|2024-10-14 04:55:00|70845.2|70839.2|70840.3|70834.3|70845.4|70839.4|70834.5|70828.5|145
1728882000000|2024-10-14 05:00:00|70840.4|70834.4|70830|70824|70840.9|70834.9|70826.2|70820.2|398
1728882300000|2024-10-14 05:05:00|70829.8|70823.8|70832.5|70826.5|70839.2|70830.3|70829.8|70823.8|353
1728882600000|2024-10-14 05:10:00|70832.4|70826.4|70825.5|70819.5|70835.7|70829.7|70823.2|70817.2|324
1728882900000|2024-10-14 05:15:00|70825.4|70819.4|70821.5|70815.5|70831|70825|70820.4|70814.4|293
1728883200000|2024-10-14 05:20:00|70821.6|70815.6|70826.3|70820.3|70826.9|70820.9|70821.4|70815.4|254
1728883500000|2024-10-14 05:25:00|70826.1|70820.1|70820.7|70814.7|70832.9|70826.9|70819.2|70813.2|379
1728883800000|2024-10-14 05:30:00|70820.9|70814.9|70829.1|70823.1|70831.7|70825.7|70817.2|70811.2|491
1728884100000|2024-10-14 05:35:00|70828.9|70822.9|70829.5|70823.5|70841|70830.2|70824.8|70818.8|431
1728884400000|2024-10-14 05:40:00|70829.6|70823.6|70835.3|70829.3|70843.6|70834.9|70829.6|70823.6|389
1728884700000|2024-10-14 05:45:00|70835.2|70829.2|70830.9|70824.9|70837.1|70831.1|70825.3|70819.3|235
1728885000000|2024-10-14 05:50:00|70831|70825|70849.1|70843.1|70849.3|70843.3|70830.9|70824.9|404
1728885300000|2024-10-14 05:55:00|70849.2|70843.2|70834.2|70828.2|70849.9|70843.9|70833.4|70827.4|815
1728885600000|2024-10-14 06:00:00|70833.1|70827.1|70832.1|70820.1|70833.1|70827.1|70814.7|70808.7|389
1728885900000|2024-10-14 06:05:00|70831.9|70819.9|70821.4|70815.4|70832.4|70822.2|70814.2|70808.2|334
1728886200000|2024-10-14 06:10:00|70821.8|70815.8|70833.1|70827.1|70834.3|70828.3|70821.2|70815.2|371
1728886500000|2024-10-14 06:15:00|70833.3|70827.3|70835.5|70829.5|70835.6|70829.6|70828.2|70822.2|288
1728886800000|2024-10-14 06:20:00|70835.3|70829.3|70835.5|70829.5|70847.5|70841.5|70833.2|70825.6|455
1728887100000|2024-10-14 06:25:00|70835.2|70829.2|70840.3|70834.3|70849.8|70843.8|70834.7|70823.1|465
1728887400000|2024-10-14 06:30:00|70840.2|70834.2|70840.5|70834.5|70842.2|70836.2|70833.8|70827.8|355
1728887700000|2024-10-14 06:35:00|70840.3|70834.3|70841.5|70835.5|70842.6|70836.6|70838.1|70832.1|251
1728888000000|2024-10-14 06:40:00|70841.6|70835.6|70837.9|70831.9|70842.5|70836.5|70835|70829|289
1728888300000|2024-10-14 06:45:00|70837.8|70831.8|70867.9|70861.9|70871.2|70865.2|70836.5|70830.5|425
1728888600000|2024-10-14 06:50:00|70867.7|70861.7|70873|70867|70879.2|70873.2|70867.2|70861.2|380
1728888900000|2024-10-14 06:55:00|70872.8|70866.8|70877.6|70865.6|70888.7|70878.9|70867.4|70861.4|418
1728889200000|2024-10-14 07:00:00|70878.4|70866.4|70865.6|70859.6|70886|70874.6|70863.7|70857.7|388
1728889500000|2024-10-14 07:05:00|70865.5|70859.5|70844.9|70838.9|70866.4|70860.4|70843.2|70837.2|509
1728889800000|2024-10-14 07:10:00|70844.8|70838.8|70845.3|70833.3|70851|70842.3|70839.4|70832.2|415
1728890100000|2024-10-14 07:15:00|70845.7|70833.7|70845.8|70839.8|70849.7|70841.8|70830|70824|475
1728890400000|2024-10-14 07:20:00|70845.7|70839.7|70848.1|70842.1|70855.2|70849.2|70844.6|70837|410
1728890700000|2024-10-14 07:25:00|70848.2|70842.2|70855.3|70849.3|70856.6|70850.6|70845.4|70839.4|325
1728891000000|2024-10-14 07:30:00|70855.4|70849.4|70862.1|70856.1|70866.2|70860.2|70854.6|70848.6|358
1728891300000|2024-10-14 07:35:00|70862.2|70856.2|70863.4|70857.4|70866.5|70860.5|70859.5|70853.5|277
1728891600000|2024-10-14 07:40:00|70862.8|70856.8|70866|70860|70866.2|70860.2|70860.6|70854.6|271
1728891900000|2024-10-14 07:45:00|70866.1|70860.1|70892.2|70886.2|70903.9|70895.4|70866.1|70860.1|406
1728892200000|2024-10-14 07:50:00|70892.7|70886.7|70884.5|70878.5|70897.8|70891.8|70880.7|70874.7|420
1728892500000|2024-10-14 07:55:00|70884.1|70878.1|70873.7|70867.7|70887.4|70881.4|70872.5|70866.5|513
1728892800000|2024-10-14 08:00:00|70873.2|70867.2|70877.2|70871.2|70880|70874|70869.6|70863.6|391
1728893100000|2024-10-14 08:05:00|70877.3|70871.3|70872.6|70866.6|70877.7|70871.7|70869.8|70863.8|276
1728893400000|2024-10-14 08:10:00|70872.8|70866.8|70885.6|70879.6|70889.4|70883.4|70870.7|70864.7|378
1728893700000|2024-10-14 08:15:00|70885.7|70879.7|70877.1|70871.1|70889.6|70883.6|70875.3|70869.3|328
1728894000000|2024-10-14 08:20:00|70877.2|70871.2|70881.1|70875.1|70881.1|70875.1|70872.2|70866.2|346
1728894300000|2024-10-14 08:25:00|70881.7|70875.7|70881.6|70875.6|70888.6|70882.5|70873.2|70864.9|457
1728894600000|2024-10-14 08:30:00|70881.5|70875.5|70870.8|70864.8|70886.8|70878|70869.5|70863.5|335
1728894900000|2024-10-14 08:35:00|70870.9|70864.9|70869.9|70863.9|70874.3|70868.3|70869|70863|229
1728895200000|2024-10-14 08:40:00|70867.3|70861.3|70873.8|70867.8|70874.8|70868.8|70863.9|70857.9|242
1728895500000|2024-10-14 08:45:00|70873.7|70867.7|70871.5|70865.5|70875.4|70869.4|70868.8|70862.8|256
1728895800000|2024-10-14 08:50:00|70871.4|70865.4|70870.9|70864.9|70872.2|70866.2|70863.6|70857.6|243
1728896100000|2024-10-14 08:55:00|70871.2|70865.2|70868.8|70862.8|70877|70871|70866|70860|332
1728896400000|2024-10-14 09:00:00|70868.9|70862.9|70879.1|70873.1|70883|70873.8|70866.9|70860.9|191
1728896700000|2024-10-14 09:05:00|70879.2|70873.2|70876.6|70870.6|70885.2|70879.2|70876|70870|224
1728897000000|2024-10-14 09:10:00|70876.5|70870.5|70865.8|70859.8|70878.4|70872.4|70865.3|70859.3|235
1728897300000|2024-10-14 09:15:00|70865.7|70859.7|70859|70853|70867.1|70861.1|70858.8|70851.1|213
1728897600000|2024-10-14 09:20:00|70859.1|70853.1|70861.7|70855.7|70862.7|70856.7|70857.3|70851.3|204
1728897900000|2024-10-14 09:25:00|70861.8|70855.8|70864|70858|70864.7|70858.7|70860.7|70854.7|177
1728898200000|2024-10-14 09:30:00|70864.1|70858.1|70870.6|70864.6|70872.9|70866.9|70864.1|70858.1|197
1728898500000|2024-10-14 09:35:00|70870.5|70864.5|70873.2|70867.2|70873.4|70867.4|70869.3|70863.3|184
1728898800000|2024-10-14 09:40:00|70873.4|70867.4|70869.7|70863.7|70873.6|70867.6|70869.3|70863.3|202
1728899100000|2024-10-14 09:45:00|70869.6|70863.6|70872.8|70866.8|70872.8|70866.8|70868.4|70862.4|271
1728899400000|2024-10-14 09:50:00|70872.7|70866.7|70880.6|70874.6|70882.8|70876.8|70870.1|70864.1|227
1728899700000|2024-10-14 09:55:00|70880.7|70874.7|70882.7|70876.7|70888.2|70881.5|70876.8|70870.8|330
1728900000000|2024-10-14 10:00:00|70882.8|70876.8|70892.3|70886.3|70893.1|70887.1|70879.4|70873.4|301
1728900300000|2024-10-14 10:05:00|70892.5|70886.5|70897.2|70891.2|70905.7|70899.7|70892.5|70886.5|250
1728900600000|2024-10-14 10:10:00|70897.1|70891.1|70901.1|70895.1|70903.1|70895.2|70888.9|70882.9|258
1728900900000|2024-10-14 10:15:00|70897.6|70891.6|70906.2|70900.2|70908|70902|70895.7|70889.7|231
1728901200000|2024-10-14 10:20:00|70905.7|70899.7|70904.4|70898.4|70906.6|70900.6|70903.2|70897.2|172
1728901500000|2024-10-14 10:25:00|70904.2|70898.2|70921.8|70915.8|70926.6|70920.6|70903.1|70897.1|318
1728901800000|2024-10-14 10:30:00|70922.1|70916.1|70919.9|70913.9|70926.6|70920.6|70917.7|70911.7|293
1728902100000|2024-10-14 10:35:00|70919.8|70913.8|70914.9|70908.9|70921.8|70915.8|70914.7|70908.7|254
1728902400000|2024-10-14 10:40:00|70915|70909|70917.9|70911.9|70922.2|70916.2|70914|70908|225
1728902700000|2024-10-14 10:45:00|70918|70912|70916.4|70910.4|70921.4|70915.4|70914.7|70908.7|179
1728903000000|2024-10-14 10:50:00|70916.2|70910.2|70927.9|70921.9|70928.5|70922.5|70916.2|70910.2|290
1728903300000|2024-10-14 10:55:00|70928|70922|70930|70924|70930|70924|70923.4|70917.4|282
1728903600000|2024-10-14 11:00:00|70930.3|70924.3|70924.4|70918.4|70930.9|70924.9|70917.1|70911.1|381
1728903900000|2024-10-14 11:05:00|70924.3|70918.3|70928.5|70922.5|70929.1|70923.1|70922.8|70916.8|269
1728904200000|2024-10-14 11:10:00|70928.6|70922.6|70946.6|70940.6|70951.5|70945.5|70928.6|70922.6|324
1728904500000|2024-10-14 11:15:00|70946.7|70940.7|70945.8|70939.8|70952.2|70946.2|70942.7|70936.7|312
1728904800000|2024-10-14 11:20:00|70945.5|70939.5|70945.3|70939.3|70946.3|70940.3|70938.3|70932.3|284
1728905100000|2024-10-14 11:25:00|70945.1|70939.1|70953.7|70947.7|70954|70948|70944.6|70938.6|263
1728905400000|2024-10-14 11:30:00|70954.1|70948.1|70952.1|70946.1|70956.3|70950.3|70947.8|70941.8|309
1728905700000|2024-10-14 11:35:00|70952.2|70946.2|70952.1|70946.1|70953|70947|70949.6|70943.6|319
1728906000000|2024-10-14 11:40:00|70952.2|70946.2|70938.3|70932.3|70953.3|70947.3|70936.3|70930.3|303
1728906300000|2024-10-14 11:45:00|70938.5|70932.5|70954.4|70948.4|70954.5|70948.5|70937.9|70931.9|280
1728906600000|2024-10-14 11:50:00|70954.6|70948.6|70951|70945|70954.9|70948.9|70942.8|70936.8|286
1728906900000|2024-10-14 11:55:00|70950.9|70944.9|70951.9|70945.9|70954.6|70948.6|70946.8|70940.8|201
1728907200000|2024-10-14 12:00:00|70952|70946|70951.3|70945.3|70955.8|70949.8|70949.2|70943.2|285
1728907500000|2024-10-14 12:05:00|70951.4|70945.4|70955.2|70949.2|70955.3|70949.3|70950.1|70944.1|145
1728907800000|2024-10-14 12:10:00|70955.3|70949.3|70969.1|70963.1|70969.8|70963.8|70955.2|70949.2|164
1728908100000|2024-10-14 12:15:00|70968.7|70962.7|70967.6|70961.6|70971.3|70965.3|70964.3|70958.3|250
1728908400000|2024-10-14 12:20:00|70967.7|70961.7|70968.9|70962.9|70973|70967|70964.2|70958.2|345
1728908700000|2024-10-14 12:25:00|70968.8|70962.8|70972.3|70966.3|70972.3|70966.3|70966.3|70958.1|276
1728909000000|2024-10-14 12:30:00|70972.4|70966.4|70964.3|70958.3|70972.9|70966.9|70964|70958|293
1728909300000|2024-10-14 12:35:00|70965|70959|70971.4|70965.4|70971.8|70965.8|70961.3|70955.3|272
1728909600000|2024-10-14 12:40:00|70971.3|70965.3|70970.4|70964.4|70977.2|70971.2|70969.2|70963.2|255
1728909900000|2024-10-14 12:45:00|70970.1|70964.1|70958.6|70952.6|70970.6|70964.6|70946.4|70940.4|435
1728910200000|2024-10-14 12:50:00|70958.7|70952.7|70966.4|70960.4|70966.4|70960.4|70953.6|70947.6|336
1728910500000|2024-10-14 12:55:00|70966.5|70960.5|70972.1|70966.1|70973.7|70967.7|70965.7|70959.7|311
1728910800000|2024-10-14 13:00:00|70972.4|70966.4|70973.7|70967.7|70981.6|70975.6|70970.4|70964.4|422
1728911100000|2024-10-14 13:05:00|70973.5|70967.5|70979.5|70973.5|70980.5|70974.5|70970.8|70964.8|322
1728911400000|2024-10-14 13:10:00|70979.6|70973.6|70966.3|70960.3|70981.2|70975.2|70964.9|70958.9|429
1728911700000|2024-10-14 13:15:00|70967.3|70961.3|70969.3|70963.3|70976.8|70970.8|70967.3|70961.3|381
1728912000000|2024-10-14 13:20:00|70970.1|70964.1|70960.5|70954.5|70972.3|70966.3|70959.8|70953.8|335
1728912300000|2024-10-14 13:25:00|70960.4|70954.4|70956.2|70950.2|70960.5|70954.5|70952.5|70946.5|341
1728912600000|2024-10-14 13:30:00|70956|70950|70952.7|70946.7|70960.7|70954.7|70951.5|70945.5|486
1728912900000|2024-10-14 13:35:00|70952.9|70946.9|70964|70958|70968.8|70962.8|70952.8|70946.8|404
1728913200000|2024-10-14 13:40:00|70963.9|70957.9|70873.6|70867.6|70972.5|70966.5|70873.3|70867.3|636
1728913500000|2024-10-14 13:45:00|70873.5|70867.5|70802.2|70790.2|70881|70869|70783.9|70771.9|853
1728913800000|2024-10-14 13:50:00|70802.3|70790.3|70837.1|70825.1|70843.9|70831.9|70791.4|70779.4|679
1728914100000|2024-10-14 13:55:00|70834.1|70822.1|70877.4|70865.4|70877.4|70865.4|70818.5|70812.5|582
1728914400000|2024-10-14 14:00:00|70875.4|70863.4|70876.9|70864.9|70893.4|70881.4|70858.7|70846.7|697
1728914700000|2024-10-14 14:05:00|70877|70865|70905.7|70893.7|70922.1|70914.9|70876.9|70864.9|586
1728915000000|2024-10-14 14:10:00|70905.6|70893.6|70915.2|70903.2|70918.8|70906.8|70889.5|70877.5|566
1728915300000|2024-10-14 14:15:00|70915.4|70903.4|70905.9|70893.9|70926.5|70915.3|70901.4|70889.7|520
1728915600000|2024-10-14 14:20:00|70905.8|70893.8|70890.4|70878.4|70910.6|70898.6|70886.7|70876.9|482
1728915900000|2024-10-14 14:25:00|70890.3|70878.3|70882.1|70876.1|70891|70884.6|70873.6|70867.6|408
1728916200000|2024-10-14 14:30:00|70882.3|70876.3|70890.1|70884.1|70900.3|70894.3|70881.2|70870.2|487
1728916500000|2024-10-14 14:35:00|70890|70884|70917|70911|70935.3|70925.4|70889.7|70883.7|508
1728916800000|2024-10-14 14:40:00|70916.9|70910.9|70914.2|70908.2|70938.1|70928.8|70914.1|70907.3|508
1728917100000|2024-10-14 14:45:00|70913.6|70907.6|70908.8|70902.8|70919.5|70913.5|70905|70899|514
1728917400000|2024-10-14 14:50:00|70908.9|70902.9|70939|70927|70951.9|70940.9|70908.9|70902.9|646
1728917700000|2024-10-14 14:55:00|70938.9|70926.9|70943|70937|70952.4|70943.2|70932.5|70924.1|623
1728918000000|2024-10-14 15:00:00|70940.7|70934.7|70945.3|70939.3|70949.4|70943.4|70936.7|70930.7|504
1728918300000|2024-10-14 15:05:00|70945.2|70939.2|70932.7|70926.7|70945.2|70939.2|70932.5|70926.5|314
1728918600000|2024-10-14 15:10:00|70932.9|70926.9|70944.5|70932.5|70954.3|70945|70929.2|70923.2|347
1728918900000|2024-10-14 15:15:00|70944.4|70932.4|70940.9|70934.9|70944.8|70938.5|70930.3|70924.3|267
1728919200000|2024-10-14 15:20:00|70941|70935|70955.5|70949.5|70959.4|70953.4|70938.1|70932.1|361
1728919500000|2024-10-14 15:25:00|70955.6|70949.6|70952|70946|70967.8|70961.8|70948.5|70938.7|380
1728919800000|2024-10-14 15:30:00|70952.1|70946.1|70935|70929|70954.6|70948.6|70924.7|70912.7|411
1728920100000|2024-10-14 15:35:00|70935.3|70929.3|70932.6|70926.6|70940.1|70934.1|70928.4|70922.4|321
1728920400000|2024-10-14 15:40:00|70932.7|70926.7|70948.7|70942.7|70948.7|70942.7|70932.4|70926.4|318
1728920700000|2024-10-14 15:45:00|70948.6|70942.6|70963.4|70957.4|70963.4|70957.4|70947.5|70941.5|294
1728921000000|2024-10-14 15:50:00|70963.3|70957.3|70963.1|70957.1|70965.6|70959.6|70958.6|70952.6|238
1728921300000|2024-10-14 15:55:00|70963.2|70957.2|70969.4|70963.4|70971.1|70965.1|70961|70955|320
1728921600000|2024-10-14 16:00:00|70969.5|70963.5|70964.5|70958.5|70970.9|70964.9|70958|70952|270
1728921900000|2024-10-14 16:05:00|70964.6|70958.6|70960.7|70954.7|70969.7|70963.7|70957.8|70951.8|291
1728922200000|2024-10-14 16:10:00|70960.8|70954.8|70973|70967|70975.2|70969.2|70960.4|70954.4|275
1728922500000|2024-10-14 16:15:00|70973.3|70967.3|70976.7|70970.7|70996.6|70984.6|70973.3|70967.3|238
1728922800000|2024-10-14 16:20:00|70976.8|70970.8|70982.3|70976.3|70988.7|70982.7|70976.6|70970.6|252
1728923100000|2024-10-14 16:25:00|70982.4|70976.4|70991.4|70985.4|70992.5|70986.5|70982|70976|238
1728923400000|2024-10-14 16:30:00|70991.3|70985.3|70972|70966|70994.9|70988.9|70970.9|70964.9|299
1728923700000|2024-10-14 16:35:00|70971.9|70965.9|70973.6|70967.6|70979.1|70973.1|70968.8|70962.8|262
1728924000000|2024-10-14 16:40:00|70973.3|70967.3|70995.4|70989.4|70996.9|70990.9|70969.5|70963.5|324
1728924300000|2024-10-14 16:45:00|70996.3|70990.3|70997|70991|71001|70995|70992.3|70986.3|209
1728924600000|2024-10-14 16:50:00|70997.1|70991.1|70990.8|70984.8|70998.4|70992.4|70990.8|70984.8|168
1728924900000|2024-10-14 16:55:00|70990.7|70984.7|70993.4|70987.4|70993.4|70987.4|70988.4|70982.4|183
1728925200000|2024-10-14 17:00:00|70993.5|70987.5|70994.1|70988.1|70996.2|70990.2|70991|70985|147
1728925500000|2024-10-14 17:05:00|70994|70988|70994.4|70988.4|70995.8|70989.8|70990.3|70984.3|118
1728925800000|2024-10-14 17:10:00|70994.5|70988.5|71001.4|70995.4|71001.4|70995.4|70994.2|70988.2|192
1728926100000|2024-10-14 17:15:00|71001.5|70995.5|70994.3|70988.3|71003.4|70996.5|70988.4|70979.8|229
1728926400000|2024-10-14 17:20:00|70994.4|70988.4|70997.1|70991.1|70999.3|70993.3|70993.2|70987.2|209
1728926700000|2024-10-14 17:25:00|70997.3|70991.3|70993.9|70987.9|70997.3|70991.3|70990.8|70984.8|158
1728927000000|2024-10-14 17:30:00|70993.7|70987.7|70989.1|70983.1|70994|70988|70986.3|70980.3|167
1728927300000|2024-10-14 17:35:00|70989.2|70983.2|70977.8|70971.8|70989.4|70983.4|70975.9|70969.9|256
1728927600000|2024-10-14 17:40:00|70977.7|70971.7|70982.4|70976.4|70989.9|70983.9|70977.7|70971.7|212
1728927900000|2024-10-14 17:45:00|70982.3|70976.3|70983.4|70977.4|70984.4|70978.4|70979.4|70973.4|153
1728928200000|2024-10-14 17:50:00|70983.3|70977.3|70988.2|70982.2|70989.1|70983.1|70983.2|70977.2|204
1728928500000|2024-10-14 17:55:00|70988.3|70982.3|70984.3|70978.3|70992|70986|70981.8|70975.8|197
1728928800000|2024-10-14 18:00:00|70984.2|70978.2|70975|70969|70985.9|70979.9|70973.7|70967.7|146
1728929100000|2024-10-14 18:05:00|70975.1|70969.1|70981.4|70975.4|70982.8|70976.8|70974.5|70968.5|139
1728929400000|2024-10-14 18:10:00|70982.5|70976.5|70978.9|70972.9|70982.5|70976.5|70978.9|70972.9|85
1728929700000|2024-10-14 18:15:00|70978.4|70972.4|70981.1|70975.1|70982.4|70976.4|70978.4|70972.4|98
1728930000000|2024-10-14 18:20:00|70981.6|70975.6|70983.7|70977.7|70986.9|70980.9|70981.4|70975.4|99
1728930300000|2024-10-14 18:25:00|70983.6|70977.6|70980.6|70974.6|70985|70979|70978.5|70972.5|185
1728930600000|2024-10-14 18:30:00|70980.7|70974.7|70981.6|70975.6|70982.4|70976.4|70977.7|70971.7|102
1728930900000|2024-10-14 18:35:00|70981.7|70975.7|70977.4|70971.4|70982.3|70976.3|70976|70970|91
1728931200000|2024-10-14 18:40:00|70977.5|70971.5|70978.1|70972.1|70979.4|70973.4|70976.7|70970.7|60
1728931500000|2024-10-14 18:45:00|70978|70972|70976|70970|70978.8|70972.8|70972.5|70966.5|95
1728931800000|2024-10-14 18:50:00|70975.7|70969.7|70984.3|70978.3|70985|70978.4|70975.6|70968.3|184
1728932100000|2024-10-14 18:55:00|70984.2|70978.2|70982.9|70976.9|70986.1|70980.1|70979.5|70973.5|252
1728932400000|2024-10-14 19:00:00|70983.3|70977.3|70971.9|70965.9|71001.7|70995.7|70968.6|70962.6|711
1728932700000|2024-10-14 19:05:00|70971.4|70965.4|70984.7|70978.7|70986.7|70980.7|70963|70954.9|348
1728933000000|2024-10-14 19:10:00|70984.8|70978.8|70988.4|70982.4|70988.8|70982.8|70977.7|70971.7|232
1728933300000|2024-10-14 19:15:00|70988.3|70982.3|70978.5|70972.5|70988.6|70982.6|70977|70971|158
1728933600000|2024-10-14 19:20:00|70978.4|70972.4|70970.7|70964.7|70978.4|70972.4|70970.6|70964.6|81
1728933900000|2024-10-14 19:25:00|70970.6|70964.6|70983.4|70977.4|70983.7|70977.7|70962.9|70956.9|199
1728934200000|2024-10-14 19:30:00|70983.5|70977.5|70981|70975|70984.2|70978.2|70974.6|70968.6|199
1728934500000|2024-10-14 19:35:00|70981.1|70975.1|70984.7|70978.7|70984.7|70978.7|70981|70975|60
1728934800000|2024-10-14 19:40:00|70984.6|70978.6|70984.9|70978.9|70991.1|70985.1|70981.7|70975.7|129
1728935100000|2024-10-14 19:45:00|70985.2|70979.2|70984.4|70978.4|70985.8|70979.8|70983.9|70977.9|110
1728935400000|2024-10-14 19:50:00|70984.1|70978.1|70990.6|70984.6|70992.6|70986.6|70983.9|70977.9|129
1728935700000|2024-10-14 19:55:00|70990.7|70984.7|70981.8|70975.8|70990.7|70984.7|70978.1|70972.1|209
1728936000000|2024-10-14 20:00:00|70981.6|70975.6|70971.2|70965.2|70982.5|70976.5|70971|70965|65
1728936300000|2024-10-14 20:05:00|70971.1|70965.1|70979.7|70973.7|70980|70974|70971|70965|53
1728936600000|2024-10-14 20:10:00|70979.8|70973.8|70967.8|70961.8|70980.3|70974.3|70967.6|70961.6|86
1728936900000|2024-10-14 20:15:00|70967.7|70961.7|70966.4|70960.4|70970.9|70962.7|70966.2|70958.8|85
1728937200000|2024-10-14 20:20:00|70966.3|70960.3|70948|70942|70967.9|70961.9|70945.3|70938.6|246
1728937500000|2024-10-14 20:25:00|70947.9|70941.9|70948.9|70936.9|70951|70941.9|70946.1|70935.9|193
1728937800000|2024-10-14 20:30:00|70948.6|70936.6|70960.1|70948.1|70963.6|70951.6|70948.3|70936.3|299
1728938100000|2024-10-14 20:35:00|70960|70948|70957.4|70945.4|70962.2|70953|70956.5|70944.6|302
1728938400000|2024-10-14 20:40:00|70957.3|70945.3|70957.5|70945.5|70959.9|70947.9|70950.3|70938.3|333
1728938700000|2024-10-14 20:45:00|70959.2|70947.2|70952|70940|70959.9|70947.9|70950.1|70938.1|367
1728939000000|2024-10-14 20:50:00|70951.9|70939.9|70954.4|70942.4|70956.2|70944.2|70951|70939|321
1728939300000|2024-10-14 20:55:00|70955.4|70943.4|70970.9|70940.9|70971.1|70955.3|70951.7|70939.7|691
1728939600000|2024-10-14 21:00:00|70961|70949|70975.8|70932.5|70978.5|70949|70961|70930.8|7
1728939900000|2024-10-14 21:05:00|70986.4|70928.2|70982|70932.3|70987|70933.3|70981.7|70927.6|25
1728940200000|2024-10-14 21:10:00|70981.7|70932.1|70982.1|70931.7|70982.2|70933.2|70981.2|70931.2|46
1728940500000|2024-10-14 21:15:00|70982.2|70931.8|70982.2|70933|70983.2|70933.6|70981.5|70931.6|69
1728940800000|2024-10-14 21:20:00|70982.1|70932.9|70982.8|70930.9|70984.5|70935.1|70980.4|70930.7|54
1728941100000|2024-10-14 21:25:00|70982.7|70931|70984.1|70930.5|70984.3|70934.8|70980.5|70930.3|97
1728941400000|2024-10-14 21:30:00|70983.5|70930.1|70979.4|70931.1|70984.9|70933.6|70979|70929.5|188
1728941700000|2024-10-14 21:35:00|70979.5|70930.6|70979.1|70931.3|70979.6|70931.7|70978.8|70930.6|164
1728942000000|2024-10-14 21:40:00|70979|70931.4|70979|70931.3|70979.8|70932.1|70977.4|70930.7|157
1728942300000|2024-10-14 21:45:00|70979.3|70931.5|70979.1|70931.6|70979.7|70932|70978.8|70930.8|134
1728942600000|2024-10-14 21:50:00|70979.6|70931.4|70979.1|70931.4|70979.6|70931.7|70978.7|70931.1|71
1728942900000|2024-10-14 21:55:00|70979|70931.5|70978.2|70930.6|70981.4|70932.2|70975.5|70929|95
1728943200000|2024-10-14 22:00:00|70978.7|70930.5|70972.7|70930.5|70981.1|70935.1|70966.9|70924.8|332
1728943500000|2024-10-14 22:05:00|70972.3|70930.6|70974.6|70932|70977|70934.2|70967.3|70928.1|337
1728943800000|2024-10-14 22:10:00|70973.7|70930.3|70955|70943|70975.3|70943.1|70951.2|70926.7|244
1728944100000|2024-10-14 22:15:00|70955.3|70943.3|70961.7|70931.1|70963.9|70943.3|70951.9|70930|228
1728944400000|2024-10-14 22:20:00|70961.2|70931.2|70956|70944|70961.2|70944.3|70952.6|70930.8|101
1728944700000|2024-10-14 22:25:00|70955.8|70943.8|70955.9|70943.9|70956.3|70944.3|70955.5|70943.5|77
1728945000000|2024-10-14 22:30:00|70956|70944|70956|70944|70956.5|70944.5|70955.3|70943.3|102
1728945300000|2024-10-14 22:35:00|70956.4|70944.4|70956|70944|70956.9|70944.9|70955.5|70943.5|89
1728945600000|2024-10-14 22:40:00|70956.8|70944.8|70966.6|70931.9|70966.7|70944.8|70953.5|70927.1|139
1728945900000|2024-10-14 22:45:00|70966.2|70931.4|70964|70930.1|70967.5|70932.5|70963.5|70925.6|220
1728946200000|2024-10-14 22:50:00|70964.1|70930.2|70966.9|70928.6|70968.5|70932.2|70942.4|70925.1|193
1728946500000|2024-10-14 22:55:00|70966.8|70928.7|70962.8|70926|70968.6|70928.7|70961.1|70923.3|147
1728946800000|2024-10-14 23:00:00|70963.2|70925.9|70951.8|70939.8|70965.7|70942|70947.8|70924.8|151
1728947100000|2024-10-14 23:05:00|70954.1|70942.1|70964.9|70932.6|70964.9|70946.6|70951.6|70929.3|96
1728947400000|2024-10-14 23:10:00|70964.7|70932.5|70955.8|70943.8|70964.8|70947.2|70952.8|70932.5|102
1728947700000|2024-10-14 23:15:00|70955.9|70943.9|70951.8|70920.7|70959.4|70947.4|70941.6|70920.7|90
1728948000000|2024-10-14 23:20:00|70941.7|70920.8|70930.6|70899.8|70951.6|70930.9|70927.1|70894.9|226
1728948300000|2024-10-14 23:25:00|70930.7|70899.9|70918.4|70906.4|70932.6|70910.6|70916.2|70899.4|197
1728948600000|2024-10-14 23:30:00|70918.5|70906.5|70940.1|70906|70940.3|70912.4|70918.2|70900.5|147
1728948900000|2024-10-14 23:35:00|70939.8|70905.8|70939.3|70907.7|70940.7|70918.9|70929.7|70905.8|124
1728949200000|2024-10-14 23:40:00|70939.4|70907.8|70939.7|70927.7|70941.9|70929.9|70929.3|70907.5|385
1728949500000|2024-10-14 23:45:00|70939.6|70927.6|70939.3|70927.3|70942.5|70930.5|70934.1|70922.1|539
1728949800000|2024-10-14 23:50:00|70939.5|70927.5|70935.8|70923.8|70945.6|70933.6|70933|70921|500
1728950100000|2024-10-14 23:55:00|70936.3|70924.3|70941|70929|70942.3|70930.3|70933.7|70921.7|386
1728950400000|2024-10-15 00:00:00|70940.7|70928.7|70928.5|70916.5|70944.4|70932.4|70921.2|70909.2|468
1728950700000|2024-10-15 00:05:00|70928.4|70916.4|70934.9|70922.9|70936.8|70924.8|70920.7|70908.7|368
1728951000000|2024-10-15 00:10:00|70934.8|70922.8|70936.3|70924.3|70936.8|70924.8|70930.5|70918.5|247
1728951300000|2024-10-15 00:15:00|70936.2|70924.2|70937.2|70925.2|70937.4|70925.4|70934.2|70922.2|173
1728951600000|2024-10-15 00:20:00|70937.1|70925.1|70937|70925|70943.5|70931.5|70929.7|70919|291
1728951900000|2024-10-15 00:25:00|70937.2|70925.2|70933.5|70921.5|70941.7|70929.7|70933.5|70921.5|301
1728952200000|2024-10-15 00:30:00|70933.7|70921.7|70932.3|70920.3|70938.5|70926.5|70930.7|70918.7|293
1728952500000|2024-10-15 00:35:00|70932.2|70920.2|70938.8|70926.8|70942.8|70930.8|70931.6|70919.6|242
1728952800000|2024-10-15 00:40:00|70938.9|70926.9|70942.4|70930.4|70944.7|70932.7|70938.8|70926.8|350
1728953100000|2024-10-15 00:45:00|70942.6|70930.6|70952|70940|70971.9|70959.9|70941.8|70929.8|485
1728953400000|2024-10-15 00:50:00|70952.7|70940.7|70937.4|70925.4|70952.8|70940.8|70937.4|70925.4|397
1728953700000|2024-10-15 00:55:00|70937.7|70925.7|70946.7|70934.7|70947.7|70935.7|70931.7|70919.7|475
1728954000000|2024-10-15 01:00:00|70947.1|70935.1|70944.1|70932.1|70961.6|70949.6|70941.4|70929.4|478
1728954300000|2024-10-15 01:05:00|70944.3|70932.3|70941.8|70929.8|70944.9|70932.9|70935.8|70926.3|380
1728954600000|2024-10-15 01:10:00|70943.8|70931.8|70943.1|70931.1|70943.9|70933.3|70938.6|70927.9|369
1728954900000|2024-10-15 01:15:00|70943.9|70931.9|70938.3|70926.3|70962.7|70950.7|70934.8|70922.8|368
1728955200000|2024-10-15 01:20:00|70938.5|70926.5|70939.8|70933.8|70945.4|70936.3|70932.9|70925.2|188
1728955500000|2024-10-15 01:25:00|70939.9|70933.9|70955|70943|70955.6|70943.6|70939.8|70931.3|350
1728955800000|2024-10-15 01:30:00|70955.2|70943.2|70957|70945|70979.8|70969.1|70953.7|70941.7|598
1728956100000|2024-10-15 01:35:00|70957.1|70945.1|70990.9|70984.9|70997.7|70985.7|70953.6|70944.8|474
1728956400000|2024-10-15 01:40:00|70993.7|70981.7|71074.9|71062.9|71081.3|71070.6|70990.7|70981.2|663
1728956700000|2024-10-15 01:45:00|71075.3|71063.3|71047|71035|71079.9|71067.9|71039.3|71027.3|743
1728957000000|2024-10-15 01:50:00|71047.1|71035.1|71046.4|71034.4|71054.1|71043.7|71037.1|71028.3|585
1728957300000|2024-10-15 01:55:00|71042.8|71036.8|71058.3|71052.3|71073.2|71061.2|71040.7|71033.4|727
1728957600000|2024-10-15 02:00:00|71060.9|71048.9|71045.9|71039.9|71068.1|71059.3|71036.5|71030.5|707
1728957900000|2024-10-15 02:05:00|71045.8|71039.8|71073.4|71067.4|71073.4|71067.4|71039.9|71033.9|575
1728958200000|2024-10-15 02:10:00|71073.2|71067.2|71100.9|71094.9|71124.5|71112.5|71072.4|71066.4|826
1728958500000|2024-10-15 02:15:00|71101.2|71095.2|71096.8|71090.8|71111.7|71104.2|71092|71084.2|595
1728958800000|2024-10-15 02:20:00|71097.2|71091.2|71079.8|71073.8|71098.3|71091.2|71076.9|71069.9|583
1728959100000|2024-10-15 02:25:00|71079.2|71073.2|71078.2|71072.2|71088.6|71079.9|71075.2|71065.8|600
1728959400000|2024-10-15 02:30:00|71078|71072|71082|71070|71087.2|71081.2|71069.7|71061.8|506
1728959700000|2024-10-15 02:35:00|71081.9|71069.9|71087.6|71081.6|71091.4|71085.4|71078.2|71069|514
1728960000000|2024-10-15 02:40:00|71087.5|71081.5|71118.5|71112.5|71120.5|71113.5|71087.5|71081.5|512
1728960300000|2024-10-15 02:45:00|71119.4|71113.4|71145.4|71139.4|71145.5|71139.5|71108.6|71100.5|635
1728960600000|2024-10-15 02:50:00|71145.5|71139.5|71171.5|71165.5|71186.3|71179.4|71139.8|71133.8|689
1728960900000|2024-10-15 02:55:00|71171.6|71165.6|71168.4|71162.4|71191.5|71180.5|71160.2|71154.2|725
1728961200000|2024-10-15 03:00:00|71168.8|71162.8|71164.2|71158.2|71172|71162.8|71145.2|71135.5|677
1728961500000|2024-10-15 03:05:00|71164.4|71158.4|71151.1|71145.1|71165.9|71159.9|71149.2|71143.2|561
1728961800000|2024-10-15 03:10:00|71151|71145|71182.2|71176.2|71182.3|71176.3|71150.3|71143.5|488
1728962100000|2024-10-15 03:15:00|71181.7|71175.7|71180.7|71174.7|71186.6|71180.6|71165|71159|596
1728962400000|2024-10-15 03:20:00|71180.6|71174.6|71195.8|71189.8|71222.2|71216.2|71178.5|71172.5|629
1728962700000|2024-10-15 03:25:00|71195.7|71189.7|71178.5|71166.5|71205.6|71198.5|71170.7|71161.5|568
1728963000000|2024-10-15 03:30:00|71178.3|71166.3|71178.4|71172.4|71196.2|71184.6|71171.8|71159.8|697
1728963300000|2024-10-15 03:35:00|71178.5|71172.5|71178.3|71172.3|71195.6|71187|71178.3|71166.6|591
1728963600000|2024-10-15 03:40:00|71179.8|71173.8|71201.8|71189.8|71205.2|71194.6|71179.8|71173.8|512
1728963900000|2024-10-15 03:45:00|71201.5|71189.5|71185.7|71179.7|71208.4|71200.5|71181.3|71175.3|501
1728964200000|2024-10-15 03:50:00|71186|71180|71203.1|71191.1|71208.5|71196.5|71186|71176.5|543
1728964500000|2024-10-15 03:55:00|71202.9|71190.9|71237.2|71225.2|71243.4|71231.4|71202.5|71190.7|573
1728964800000|2024-10-15 04:00:00|71237.1|71225.1|71240.2|71234.2|71250.9|71238.9|71222.9|71210.9|629
1728965100000|2024-10-15 04:05:00|71240.3|71234.3|71235.3|71229.3|71244.2|71235.7|71220.6|71214.5|495
1728965400000|2024-10-15 04:10:00|71235.5|71229.5|71231.1|71225.1|71250.7|71244.7|71224|71218|428
1728965700000|2024-10-15 04:15:00|71230.7|71224.7|71250.9|71244.9|71253.2|71247.2|71229.9|71223.9|506
1728966000000|2024-10-15 04:20:00|71251.4|71245.4|71277.5|71271.5|71286.2|71277|71248.1|71236.1|531
1728966300000|2024-10-15 04:25:00|71276.9|71270.9|71271|71265|71284.5|71275.4|71270|71260.9|378
1728966600000|2024-10-15 04:30:00|71270.6|71264.6|71268.7|71262.7|71278.5|71270.8|71254.8|71245.7|388
1728966900000|2024-10-15 04:35:00|71268.3|71262.3|71252.5|71240.5|71272.7|71266.7|71249.3|71237.3|443
1728967200000|2024-10-15 04:40:00|71252.8|71240.8|71236|71230|71255.8|71247.5|71229.5|71220.4|432
1728967500000|2024-10-15 04:45:00|71235.9|71229.9|71258.4|71246.4|71258.8|71246.8|71234.9|71228.9|353
1728967800000|2024-10-15 04:50:00|71258.2|71246.2|71243.6|71237.6|71259.9|71247.9|71239.5|71230.9|314
1728968100000|2024-10-15 04:55:00|71243.8|71237.8|71242.4|71236.4|71247.6|71239.4|71236.1|71228.2|397
1728968400000|2024-10-15 05:00:00|71242.1|71236.1|71258.2|71246.2|71261.8|71249.8|71241.8|71235.8|478
1728968700000|2024-10-15 05:05:00|71258.6|71246.6|71257.6|71251.6|71280.3|71271.8|71255.7|71244.8|471
1728969000000|2024-10-15 05:10:00|71256.8|71250.8|71246.6|71240.6|71263.9|71257.9|71246.6|71240.6|432
1728969300000|2024-10-15 05:15:00|71246.2|71240.2|71271.7|71259.7|71274.9|71266|71245.2|71239.2|479
1728969600000|2024-10-15 05:20:00|71272.1|71260.1|71273.9|71267.9|71285.6|71279.6|71272.1|71260.1|444
1728969900000|2024-10-15 05:25:00|71276.6|71270.6|71285.1|71279.1|71285.9|71279.9|71275.4|71269.4|427
1728970200000|2024-10-15 05:30:00|71285.2|71279.2|71291.9|71279.9|71293.4|71283.8|71279.7|71273.7|512
1728970500000|2024-10-15 05:35:00|71292.3|71280.3|71315.8|71303.8|71318.1|71307.2|71273.2|71267.2|546
1728970800000|2024-10-15 05:40:00|71312.9|71306.9|71310.5|71304.5|71327.9|71321|71303.1|71297.1|562
1728971100000|2024-10-15 05:45:00|71310.6|71304.6|71308.8|71302.8|71336.8|71328.5|71297|71291|666
1728971400000|2024-10-15 05:50:00|71308.7|71302.7|71304.6|71298.6|71316.2|71308.8|71294.5|71288.2|630
1728971700000|2024-10-15 05:55:00|71305.1|71299.1|71341.4|71329.4|71349.7|71341.1|71304.5|71298.5|832
1728972000000|2024-10-15 06:00:00|71341.9|71329.9|71331.2|71325.2|71347.5|71335.5|71316.8|71308.2|708
1728972300000|2024-10-15 06:05:00|71331.1|71325.1|71331|71325|71331.7|71325.1|71311.4|71301.6|617
1728972600000|2024-10-15 06:10:00|71331.2|71325.2|71319.8|71313.8|71335.2|71327.6|71317.6|71308.9|636
1728972900000|2024-10-15 06:15:00|71319.9|71313.9|71294|71282|71329.6|71322.5|71276.8|71267.5|728
1728973200000|2024-10-15 06:20:00|71293.6|71281.6|71265.3|71253.3|71299.1|71293.1|71235.5|71224.2|825
1728973500000|2024-10-15 06:25:00|71266.1|71254.1|71293.9|71281.9|71296.4|71288.5|71266.1|71254.1|703
1728973800000|2024-10-15 06:30:00|71294|71282|71271.4|71265.4|71297.2|71287.3|71260.8|71252.3|715
1728974100000|2024-10-15 06:35:00|71271.5|71265.5|71271.6|71265.6|71281.1|71275.1|71266|71258.4|653
1728974400000|2024-10-15 06:40:00|71271.5|71265.5|71273.6|71267.6|71286|71280|71267.5|71261.5|696
1728974700000|2024-10-15 06:45:00|71273.7|71267.7|71269|71263|71284|71275.5|71260|71249.7|633
1728975000000|2024-10-15 06:50:00|71269.1|71263.1|71259.1|71253.1|71270.8|71264.8|71243.6|71237.6|578
1728975300000|2024-10-15 06:55:00|71259|71253|71255|71243|71261.2|71254.2|71239.6|71231.1|657
1728975600000|2024-10-15 07:00:00|71254.8|71242.8|71261.8|71249.8|71263.2|71257.2|71251.5|71241.8|513
1728975900000|2024-10-15 07:05:00|71261|71249|71265.5|71253.5|71269.7|71257.8|71238.5|71232.5|501
1728976200000|2024-10-15 07:10:00|71265.6|71253.6|71283.5|71271.5|71289.9|71280.4|71262.1|71252.4|528
1728976500000|2024-10-15 07:15:00|71283.7|71271.7|71297.9|71285.9|71311.5|71305.5|71277.5|71266.3|577
1728976800000|2024-10-15 07:20:00|71297.8|71285.8|71306.4|71300.4|71308.9|71302.9|71289.5|71283.5|566
1728977100000|2024-10-15 07:25:00|71307.1|71301.1|71296.3|71284.3|71307.4|71301.4|71284.9|71274.9|508
1728977400000|2024-10-15 07:30:00|71296.4|71284.4|71292.9|71286.9|71296.4|71289.2|71280.9|71274.5|463
1728977700000|2024-10-15 07:35:00|71293.3|71287.3|71302.9|71296.9|71306.1|71300.1|71289.8|71283.8|381
1728978000000|2024-10-15 07:40:00|71303.5|71297.5|71294.3|71288.3|71317.9|71311.9|71289.3|71283.3|536
1728978300000|2024-10-15 07:45:00|71294.2|71288.2|71294|71288|71300.4|71294.4|71287.2|71281.2|388
1728978600000|2024-10-15 07:50:00|71293.6|71287.6|71302.3|71296.3|71309.9|71303.9|71290|71284|460
1728978900000|2024-10-15 07:55:00|71302.9|71296.9|71302.3|71296.3|71309.7|71303.7|71296.9|71290.9|545
1728979200000|2024-10-15 08:00:00|71302.2|71296.2|71289.9|71283.9|71304.5|71298.5|71289.8|71283.6|405
1728979500000|2024-10-15 08:05:00|71289.8|71283.8|71260.1|71254.1|71289.9|71283.8|71260.1|71254.1|488
1728979800000|2024-10-15 08:10:00|71260.7|71254.7|71250.2|71244.2|71266|71258.6|71249.8|71243.8|486
1728980100000|2024-10-15 08:15:00|71249.8|71243.8|71271.4|71259.4|71277.9|71271.9|71249.4|71243.4|491
1728980400000|2024-10-15 08:20:00|71271.5|71259.5|71266.7|71254.7|71286|71280|71259.2|71247.2|541
1728980700000|2024-10-15 08:25:00|71266.8|71254.8|71281.5|71269.5|71289.3|71278.9|71263.2|71253.9|538
1728981000000|2024-10-15 08:30:00|71280.6|71268.6|71267.6|71261.6|71280.6|71274.5|71265.8|71259.8|451
1728981300000|2024-10-15 08:35:00|71267.2|71261.2|71259.4|71253.4|71268|71262|71252.4|71246.4|386
1728981600000|2024-10-15 08:40:00|71259.3|71253.3|71262.9|71256.9|71262.9|71256.9|71249.8|71243.8|341
1728981900000|2024-10-15 08:45:00|71262.8|71256.8|71248.9|71236.9|71263.8|71257.8|71240.4|71232.8|369
1728982200000|2024-10-15 08:50:00|71250.8|71238.8|71240.6|71234.6|71253.1|71247.1|71235.4|71229.4|355
1728982500000|2024-10-15 08:55:00|71240.7|71234.7|71230.9|71224.9|71241.3|71235.3|71229.2|71223.2|348
1728982800000|2024-10-15 09:00:00|71230.7|71224.7|71228.7|71222.7|71234.3|71228.3|71219.3|71213.3|318
1728983100000|2024-10-15 09:05:00|71228.8|71222.8|71256.2|71250.2|71258.7|71252.7|71228.6|71222.6|486
1728983400000|2024-10-15 09:10:00|71255.8|71249.8|71271.5|71265.5|71271.7|71265.7|71255.2|71249.2|374
1728983700000|2024-10-15 09:15:00|71271.4|71265.4|71256.6|71250.6|71275|71269|71256|71250|412
1728984000000|2024-10-15 09:20:00|71256.4|71250.4|71255.8|71249.8|71259.5|71253.5|71245.4|71239.4|405
1728984300000|2024-10-15 09:25:00|71255.7|71249.7|71262.3|71256.3|71269.9|71263.9|71254.6|71247.5|320
1728984600000|2024-10-15 09:30:00|71262.5|71256.5|71245.8|71239.8|71264.1|71258.1|71245.8|71236.5|345
1728984900000|2024-10-15 09:35:00|71245.9|71239.9|71243.4|71237.4|71247.6|71241.6|71239.9|71233.9|354
1728985200000|2024-10-15 09:40:00|71243.5|71237.5|71246.8|71240.8|71250.9|71244.9|71234.9|71228.9|415
1728985500000|2024-10-15 09:45:00|71246.5|71240.5|71252.1|71246.1|71254.3|71248.3|71244.4|71238.4|366
1728985800000|2024-10-15 09:50:00|71252.4|71246.4|71226|71220|71255.1|71249.1|71219.8|71213.8|391
1728986100000|2024-10-15 09:55:00|71226.8|71220.8|71235.3|71229.3|71242.6|71236.6|71226|71220|361
1728986400000|2024-10-15 10:00:00|71235.4|71229.4|71233.7|71227.7|71245.9|71239.9|71231.6|71225.6|349
1728986700000|2024-10-15 10:05:00|71234|71228|71238.6|71232.6|71239.7|71233.7|71226.8|71220.8|375
1728987000000|2024-10-15 10:10:00|71238.5|71232.5|71244.4|71238.4|71246.5|71240.5|71236.4|71230.4|316
1728987300000|2024-10-15 10:15:00|71244.9|71238.9|71249.2|71243.2|71250.8|71244.8|71238.1|71232.1|374
1728987600000|2024-10-15 10:20:00|71249.1|71243.1|71249.7|71243.7|71264.8|71258.8|71248.3|71242.3|410
1728987900000|2024-10-15 10:25:00|71249.3|71243.3|71253.2|71247.2|71258|71252|71246.9|71240.9|352
1728988200000|2024-10-15 10:30:00|71253.3|71247.3|71245.8|71239.8|71258.6|71252.6|71245.8|71239.8|375
1728988500000|2024-10-15 10:35:00|71245.7|71239.7|71263.3|71257.3|71266.3|71260.3|71239.3|71233.3|431
1728988800000|2024-10-15 10:40:00|71263.4|71257.4|71274.8|71268.8|71275.6|71269.6|71259|71253|365
1728989100000|2024-10-15 10:45:00|71275.1|71269.1|71276.4|71270.4|71277.6|71271.6|71271.6|71265.6|339
1728989400000|2024-10-15 10:50:00|71276.6|71270.6|71279.2|71273.2|71279.9|71273.9|71274.5|71268.5|233
1728989700000|2024-10-15 10:55:00|71278.5|71272.5|71278.1|71272.1|71278.7|71272.7|71274.3|71268.3|239
1728990000000|2024-10-15 11:00:00|71278.2|71272.2|71279.2|71273.2|71281|71275|71271.2|71265.2|270
1728990300000|2024-10-15 11:05:00|71279.3|71273.3|71289.4|71283.4|71302.8|71294.2|71276.3|71270.3|362
1728990600000|2024-10-15 11:10:00|71289.3|71283.3|71281.7|71275.7|71290.5|71284.5|71278.5|71272.5|272
1728990900000|2024-10-15 11:15:00|71281.6|71275.6|71280.4|71274.4|71284.7|71278.7|71278.8|71272.8|222
1728991200000|2024-10-15 11:20:00|71280.2|71274.2|71283.7|71277.7|71284.2|71278.2|71278.9|71272.9|208
1728991500000|2024-10-15 11:25:00|71283.6|71277.6|71282.9|71276.9|71284.3|71278.3|71279.3|71273.3|188
1728991800000|2024-10-15 11:30:00|71282.4|71276.4|71275.2|71269.2|71282.4|71276.4|71273.7|71267.7|205
1728992100000|2024-10-15 11:35:00|71275|71269|71257.6|71251.6|71275|71269|71254.9|71248.9|321
1728992400000|2024-10-15 11:40:00|71258|71252|71236.1|71230.1|71258.2|71252.2|71233.9|71227.9|402
1728992700000|2024-10-15 11:45:00|71236.2|71230.2|71199.1|71193.1|71237.6|71231.6|71198.5|71189.9|518
1728993000000|2024-10-15 11:50:00|71198.9|71192.9|71210.3|71204.3|71210.5|71204.5|71183.9|71177.9|486
1728993300000|2024-10-15 11:55:00|71209.2|71203.2|71228.4|71222.4|71238.9|71229.6|71209.2|71203.2|423
1728993600000|2024-10-15 12:00:00|71228.9|71222.9|71231.7|71225.7|71240.9|71234.9|71227|71221|350
1728993900000|2024-10-15 12:05:00|71231.6|71225.6|71232.9|71226.9|71233.8|71227.8|71225|71219|318
1728994200000|2024-10-15 12:10:00|71233.1|71227.1|71208.2|71202.2|71234.4|71228.4|71208.2|71202.2|331
1728994500000|2024-10-15 12:15:00|71210.3|71204.3|71198.3|71192.3|71215.2|71209.2|71191.7|71185.7|422
1728994800000|2024-10-15 12:20:00|71198.4|71192.4|71201.8|71195.8|71207|71201|71194.9|71188.9|361
1728995100000|2024-10-15 12:25:00|71201.7|71195.7|71217.5|71205.5|71217.5|71209.4|71201.2|71195.2|371
1728995400000|2024-10-15 12:30:00|71218.1|71206.1|71219.4|71207.4|71241.1|71229.1|71185.9|71173.9|605
1728995700000|2024-10-15 12:35:00|71219.5|71207.5|71205.8|71199.8|71227.2|71219|71201.9|71189.9|478
1728996000000|2024-10-15 12:40:00|71205.7|71199.7|71230.2|71224.2|71232|71226|71205.4|71199.4|529
1728996300000|2024-10-15 12:45:00|71230.1|71224.1|71241.2|71235.2|71244.7|71238.7|71228.8|71222.8|539
1728996600000|2024-10-15 12:50:00|71242|71236|71240.1|71234.1|71243.1|71237.1|71237|71231|381
1728996900000|2024-10-15 12:55:00|71240.3|71234.3|71224|71218|71245.7|71239.7|71218.6|71212.6|562
1728997200000|2024-10-15 13:00:00|71223.7|71217.7|71233.5|71227.5|71242.6|71234.8|71222.6|71216.6|644
1728997500000|2024-10-15 13:05:00|71233.6|71227.6|71247.2|71241.2|71249.3|71241.4|71231.6|71225.6|538
1728997800000|2024-10-15 13:10:00|71247.3|71241.3|71235.2|71229.2|71253.2|71247.2|71233.1|71227.1|478
1728998100000|2024-10-15 13:15:00|71235.1|71229.1|71226.8|71220.8|71237.4|71231.4|71224.8|71218.8|504
1728998400000|2024-10-15 13:20:00|71227|71221|71224.8|71218.8|71228.3|71222.3|71207.2|71198.5|537
1728998700000|2024-10-15 13:25:00|71225.1|71219.1|71228.2|71222.2|71235.9|71229.9|71223.8|71215.1|522
1728999000000|2024-10-15 13:30:00|71227.7|71221.7|71229.8|71223.8|71236|71230|71221.6|71215.6|566
1728999300000|2024-10-15 13:35:00|71229.4|71223.4|71233.1|71227.1|71241.6|71235.6|71228.1|71222.1|513
1728999600000|2024-10-15 13:40:00|71233.2|71227.2|71233.3|71227.3|71236.5|71230.5|71230.9|71224.9|512
1728999900000|2024-10-15 13:45:00|71233.5|71227.5|71233.3|71227.3|71236.3|71230.3|71230.9|71224.9|401
1729000200000|2024-10-15 13:50:00|71233.6|71227.6|71226.9|71220.9|71234.9|71228.2|71202.3|71196.3|551
1729000500000|2024-10-15 13:55:00|71226.5|71220.5|71229.7|71223.7|71235|71229|71222.2|71216.2|472
1729000800000|2024-10-15 14:00:00|71229.6|71223.6|71239.4|71233.4|71240|71234|71225.9|71219.9|446
1729001100000|2024-10-15 14:05:00|71239.5|71233.5|71261.7|71255.7|71262.9|71256.9|71238.7|71232.7|411
1729001400000|2024-10-15 14:10:00|71261.6|71255.6|71278.1|71266.1|71279.4|71270.1|71260.7|71249.9|458
1729001700000|2024-10-15 14:15:00|71278|71266|71260.6|71254.6|71278|71266|71260.6|71252.1|374
1729002000000|2024-10-15 14:20:00|71259.7|71253.7|71276.3|71270.3|71276.6|71270.6|71250.8|71244.8|440
1729002300000|2024-10-15 14:25:00|71276.4|71270.4|71292.6|71286.6|71293.8|71286.8|71274.1|71268.1|462
1729002600000|2024-10-15 14:30:00|71292.4|71286.4|71308.5|71302.5|71317|71310.1|71289.7|71280|554
1729002900000|2024-10-15 14:35:00|71308.8|71302.8|71326.8|71320.8|71336|71330|71308.6|71302.6|531
1729003200000|2024-10-15 14:40:00|71326.5|71320.5|71324.4|71318.4|71335.6|71329.6|71322.9|71313.7|550
1729003500000|2024-10-15 14:45:00|71324.3|71318.3|71331.4|71325.4|71344.7|71338.7|71323.8|71317.8|540
1729003800000|2024-10-15 14:50:00|71331.5|71325.5|71348.3|71342.3|71350.5|71342.8|71330|71324|538
1729004100000|2024-10-15 14:55:00|71348.2|71342.2|71367.7|71361.7|71367.7|71361.7|71343.4|71337.4|388
1729004400000|2024-10-15 15:00:00|71367.4|71361.4|71340.3|71334.3|71367.6|71361.6|71333.2|71327.2|645
1729004700000|2024-10-15 15:05:00|71340.2|71334.2|71340.7|71334.7|71344.5|71338.5|71334.6|71325.9|581
1729005000000|2024-10-15 15:10:00|71341.2|71335.2|71334.2|71328.2|71348.4|71342.4|71333.7|71327.7|462
1729005300000|2024-10-15 15:15:00|71334.5|71328.5|71340.3|71334.3|71342.9|71336.9|71334.4|71328.4|478
1729005600000|2024-10-15 15:20:00|71340.2|71334.2|71352.7|71346.7|71353.7|71347.7|71337.9|71331.9|395
1729005900000|2024-10-15 15:25:00|71352.2|71346.2|71343.1|71337.1|71354.4|71348.4|71341.7|71335.7|401
1729006200000|2024-10-15 15:30:00|71342.8|71336.8|71344.4|71338.4|71345.1|71339.1|71337.9|71331.9|491
1729006500000|2024-10-15 15:35:00|71344.2|71338.2|71354.4|71348.4|71354.8|71348.8|71343.6|71337.6|364
1729006800000|2024-10-15 15:40:00|71354.3|71348.3|71361.1|71355.1|71361.4|71355.4|71351.1|71343.5|392
1729007100000|2024-10-15 15:45:00|71361.3|71355.3|71394.7|71388.7|71399.9|71393.9|71361.3|71355.3|495
1729007400000|2024-10-15 15:50:00|71395.1|71389.1|71405.5|71399.5|71406.1|71400.1|71391|71381.6|397
1729007700000|2024-10-15 15:55:00|71405.3|71399.3|71395.1|71383.1|71410.2|71402.9|71395|71383|409
1729008000000|2024-10-15 16:00:00|71395.4|71383.4|71385.8|71373.8|71402.8|71393.4|71385.7|71373.7|329
1729008300000|2024-10-15 16:05:00|71385.7|71373.7|71368.4|71362.4|71386.9|71374.9|71367.7|71357.4|466
1729008600000|2024-10-15 16:10:00|71368.1|71362.1|71378.1|71372.1|71382.8|71376.8|71367.6|71361.6|363
1729008900000|2024-10-15 16:15:00|71378.2|71372.2|71410.5|71404.5|71411.1|71405.1|71368.7|71361.8|421
1729009200000|2024-10-15 16:20:00|71410.6|71404.6|71431.6|71425.6|71432.1|71426.1|71410.5|71404.5|448
1729009500000|2024-10-15 16:25:00|71431.8|71425.8|71427.8|71421.8|71437.3|71431.3|71425.3|71419.3|362
1729009800000|2024-10-15 16:30:00|71427.5|71421.5|71424.2|71418.2|71435.4|71429.4|71417.3|71411.3|375
1729010100000|2024-10-15 16:35:00|71424.3|71418.3|71423.4|71417.4|71433.5|71427.5|71418.3|71412.3|434
1729010400000|2024-10-15 16:40:00|71423.3|71417.3|71426.5|71420.5|71427.3|71421.3|71418|71412|372
1729010700000|2024-10-15 16:45:00|71426.6|71420.6|71413|71407|71431.1|71425.1|71412.1|71406.1|352
1729011000000|2024-10-15 16:50:00|71413.1|71407.1|71410|71404|71416.3|71410.3|71408.8|71402.8|329
1729011300000|2024-10-15 16:55:00|71410.1|71404.1|71408.6|71402.6|71410.1|71404.1|71401|71395|294
1729011600000|2024-10-15 17:00:00|71408.5|71402.5|71414.8|71408.8|71414.8|71408.8|71397.7|71391.7|291
1729011900000|2024-10-15 17:05:00|71415.4|71409.4|71373.6|71367.6|71419.8|71413.8|71370.8|71364.8|503
1729012200000|2024-10-15 17:10:00|71373|71367|71384.3|71378.3|71389.2|71383.2|71369.4|71363.4|384
1729012500000|2024-10-15 17:15:00|71384.5|71378.5|71393.9|71387.9|71394.5|71388.5|71379.4|71373.4|389
1729012800000|2024-10-15 17:20:00|71393.7|71387.7|71405.2|71399.2|71405.4|71399.4|71392.1|71386.1|364
1729013100000|2024-10-15 17:25:00|71405.1|71399.1|71404.4|71398.4|71408.4|71402.4|71400.7|71394.7|242
1729013400000|2024-10-15 17:30:00|71403.6|71397.6|71399|71393|71410.7|71404.7|71393.3|71387.3|321
1729013700000|2024-10-15 17:35:00|71399.3|71393.3|71402.3|71396.3|71402.6|71396.6|71394.9|71388.9|240
1729014000000|2024-10-15 17:40:00|71402.5|71396.5|71406|71400|71408.8|71402.8|71399.6|71393.6|214
1729014300000|2024-10-15 17:45:00|71406.1|71400.1|71400.4|71394.4|71406.5|71400.5|71398.5|71392.5|250
1729014600000|2024-10-15 17:50:00|71400.5|71394.5|71399.9|71393.9|71406.7|71400.7|71399.2|71393.2|329
1729014900000|2024-10-15 17:55:00|71400|71394|71397.8|71391.8|71401.8|71395.8|71394.8|71388.8|308
1729015200000|2024-10-15 18:00:00|71397.6|71391.6|71386.6|71380.6|71397.6|71391.6|71381.4|71375.4|305
1729015500000|2024-10-15 18:05:00|71386.7|71380.7|71361.5|71355.5|71389.9|71383.9|71359.3|71353.3|401
1729015800000|2024-10-15 18:10:00|71361.6|71355.6|71355|71349|71364.2|71358.2|71345.7|71339.7|320
1729016100000|2024-10-15 18:15:00|71354.9|71348.9|71350.4|71344.4|71356.6|71350.6|71347.1|71341.1|359
1729016400000|2024-10-15 18:20:00|71350.3|71344.3|71347.2|71341.2|71356.7|71350.7|71346.5|71335.8|309
1729016700000|2024-10-15 18:25:00|71347.3|71341.3|71354.8|71348.8|71355.3|71349.3|71346.5|71340.5|254
1729017000000|2024-10-15 18:30:00|71354.9|71348.9|71355.1|71349.1|71360.7|71354.7|71353.6|71347.6|229
1729017300000|2024-10-15 18:35:00|71355.2|71349.2|71357.2|71351.2|71358.4|71352.4|71354.1|71348.1|180
1729017600000|2024-10-15 18:40:00|71357.1|71351.1|71357|71351|71357.9|71351.9|71352.9|71346.9|148
1729017900000|2024-10-15 18:45:00|71357.2|71351.2|71364.8|71358.8|71367.1|71361.1|71357|71351|234
1729018200000|2024-10-15 18:50:00|71365|71359|71361.7|71355.7|71374.6|71368.6|71361.5|71355.5|351
1729018500000|2024-10-15 18:55:00|71362.7|71356.7|71366.4|71360.4|71367.2|71361.2|71358.9|71352.9|339
1729018800000|2024-10-15 19:00:00|71367.9|71361.9|71375.3|71369.3|71376.4|71370.4|71366|71360|346
1729019100000|2024-10-15 19:05:00|71375.4|71369.4|71365.3|71359.3|71375.6|71369.6|71361.3|71355.3|341
1729019400000|2024-10-15 19:10:00|71365.2|71359.2|71368.9|71362.9|71371.8|71365.8|71364|71358|216
1729019700000|2024-10-15 19:15:00|71369.1|71363.1|71367.4|71361.4|71370.9|71364.9|71363.3|71357.3|252
1729020000000|2024-10-15 19:20:00|71367.3|71361.3|71368.9|71362.9|71370.4|71364.4|71362|71356|171
1729020300000|2024-10-15 19:25:00|71369|71363|71367.9|71361.9|71369|71363|71364.6|71358.6|161
1729020600000|2024-10-15 19:30:00|71367.8|71361.8|71365|71359|71371.9|71365.9|71363|71357|166
1729020900000|2024-10-15 19:35:00|71364.9|71358.9|71362.3|71356.3|71365|71359|71355.9|71349.9|152
1729021200000|2024-10-15 19:40:00|71362.4|71356.4|71364.2|71358.2|71365.6|71359.6|71360.2|71354.2|170
1729021500000|2024-10-15 19:45:00|71364.1|71358.1|71360.6|71354.6|71367.1|71361.1|71360.4|71354.4|204
1729021800000|2024-10-15 19:50:00|71360.5|71354.5|71358.7|71352.7|71361|71355|71358.5|71352.5|142
1729022100000|2024-10-15 19:55:00|71358.5|71352.5|71368.7|71362.7|71372.8|71366.8|71357.7|71351.7|255
1729022400000|2024-10-15 20:00:00|71368.8|71362.8|71373.6|71367.6|71376.3|71370.3|71368.8|71362.8|190
1729022700000|2024-10-15 20:05:00|71373.7|71367.7|71372|71366|71374.5|71368.5|71371.8|71365.8|139
1729023000000|2024-10-15 20:10:00|71371.9|71365.9|71371|71365|71372.2|71366.2|71370.4|71364.4|101
1729023300000|2024-10-15 20:15:00|71371.2|71365.2|71371.7|71365.7|71371.8|71365.8|71370.3|71364.3|205
1729023600000|2024-10-15 20:20:00|71371.8|71365.8|71371.4|71365.4|71372.2|71366.2|71370.4|71364.4|176
1729023900000|2024-10-15 20:25:00|71371.5|71365.5|71371.7|71365.7|71372.1|71366.1|71370.9|71364.9|132
1729024200000|2024-10-15 20:30:00|71371.6|71365.6|71371.4|71365.4|71371.8|71365.8|71370.2|71364.2|182
1729024500000|2024-10-15 20:35:00|71371.3|71365.3|71362.1|71356.1|71371.4|71365.4|71360.1|71352.3|463
1729024800000|2024-10-15 20:40:00|71362.3|71356.3|71365.2|71353.2|71376|71364|71357.4|71345.4|552
1729025100000|2024-10-15 20:45:00|71366.4|71354.4|71372.7|71360.7|71379.1|71367.1|71356.9|71344.9|1056
1729025400000|2024-10-15 20:50:00|71370.8|71358.8|71375.3|71363.3|71380.1|71368.1|71367.6|71355.6|791
1729025700000|2024-10-15 20:55:00|71375.4|71363.4|71418.8|71320|71418.8|71366.5|71361.2|71320|1036
1729026000000|2024-10-15 21:00:00|71408.1|71325.6|71427.6|71308.6|71428.7|71330.5|71398.8|71306.8|17
1729026300000|2024-10-15 21:05:00|71427.4|71308.4|71419.4|71300.4|71428.3|71309.3|71419.1|71300.1|46
1729026600000|2024-10-15 21:10:00|71419.5|71300.5|71422.8|71303.8|71423.8|71304.8|71418.8|71299.8|94
1729026900000|2024-10-15 21:15:00|71422.6|71303.6|71421.6|71302.6|71423|71304|71421.3|71302.3|110
1729027200000|2024-10-15 21:20:00|71421.3|71302.3|71422.7|71303.7|71423|71304|71420.1|71301.1|97
1729027500000|2024-10-15 21:25:00|71422.6|71303.6|71423|71304.2|71425.2|71306.2|71421.2|71302.9|114
1729027800000|2024-10-15 21:30:00|71423.8|71304.8|71412.7|71315.3|71423.8|71316.2|71410.3|71304.1|225
1729028100000|2024-10-15 21:35:00|71412.4|71315.2|71408|71321.3|71413.7|71322.6|71406.3|71312.7|265
1729028400000|2024-10-15 21:40:00|71408.9|71321.2|71369.1|71303|71410.6|71322.3|71367.2|71275.5|249
1729028700000|2024-10-15 21:45:00|71369|71303.1|71370.9|71303.6|71380.9|71305.7|71368.2|71290.1|131
1729029000000|2024-10-15 21:50:00|71371|71303.5|71368.5|71304.3|71371|71304.7|71367.4|71302.3|96
1729029300000|2024-10-15 21:55:00|71368.4|71304.4|71363.3|71291|71377|71304.9|71363.3|71290.9|71
1729029600000|2024-10-15 22:00:00|71377.2|71299.3|71362|71305.8|71382.1|71310.9|71352.2|71289.6|392
1729029900000|2024-10-15 22:05:00|71362.5|71306.2|71355.3|71309.3|71364.4|71310.9|71353.7|71303.9|187
1729030200000|2024-10-15 22:10:00|71360.3|71310|71362.5|71306.5|71363|71315.3|71354.3|71306.1|169
1729030500000|2024-10-15 22:15:00|71360|71308.9|71358|71311.4|71363.3|71312.7|71356.9|71307.1|238
1729030800000|2024-10-15 22:20:00|71356.7|71312.7|71355.4|71310.1|71360.3|71315|71354.8|71308.2|145
1729031100000|2024-10-15 22:25:00|71356.1|71310|71358.3|71311.3|71359.1|71315.1|71354.8|71310|83
1729031400000|2024-10-15 22:30:00|71358.2|71314.2|71355.3|71316|71358.7|71316.2|71354|71310.9|101
1729031700000|2024-10-15 22:35:00|71354.8|71315.5|71361.8|71309.4|71362|71315.9|71354.2|71308.6|170
1729032000000|2024-10-15 22:40:00|71361.4|71309.7|71406.3|71355|71420.6|71377.5|71359.2|71307.9|170
1729032300000|2024-10-15 22:45:00|71406.2|71356.1|71404.9|71365.4|71411.8|71371.1|71397.9|71356.1|366
1729032600000|2024-10-15 22:50:00|71405.1|71365.5|71404.8|71363.8|71407.3|71369|71400|71362.6|322
1729032900000|2024-10-15 22:55:00|71404.6|71364|71402.4|71367.3|71406.8|71368.3|71399.1|71363|319
1729033200000|2024-10-15 23:00:00|71406.1|71367.9|71408.1|71373.5|71414.7|71374.7|71403.9|71367|243
1729033500000|2024-10-15 23:05:00|71407.7|71373.2|71413.3|71375.8|71416.8|71378.7|71407.7|71373.2|215
1729033800000|2024-10-15 23:10:00|71413.4|71375.9|71423.4|71380.9|71429|71385.6|71413.3|71375.7|246
1729034100000|2024-10-15 23:15:00|71422.7|71380.4|71423|71380.2|71423.7|71382.1|71422.2|71379.7|217
1729034400000|2024-10-15 23:20:00|71423.1|71381.4|71422.6|71382.7|71424.1|71382.9|71422.2|71379.9|245
1729034700000|2024-10-15 23:25:00|71422.8|71382.9|71437.5|71397.9|71438.9|71400.1|71422.3|71379.8|292
1729035000000|2024-10-15 23:30:00|71437.7|71397.8|71429.7|71395.1|71438.9|71405.8|71412.6|71390.5|251
1729035300000|2024-10-15 23:35:00|71429.9|71395.3|71380|71336.8|71433.3|71395.4|71357.2|71322.5|505
1729035600000|2024-10-15 23:40:00|71379.7|71336.7|71390.8|71343.9|71402.1|71350.4|71369.4|71334.1|321
1729035900000|2024-10-15 23:45:00|71391.7|71344|71394.1|71382.1|71409.6|71389.9|71372.3|71343.1|569
1729036200000|2024-10-15 23:50:00|71394|71382|71398.6|71386.6|71403.2|71391.2|71373.1|71361.1|480
1729036500000|2024-10-15 23:55:00|71399.2|71387.2|71398.6|71386.6|71409.8|71397.8|71378.7|71366.7|624
1729036800000|2024-10-16 00:00:00|71398.2|71386.2|71392.8|71380.8|71405.9|71393.9|71392.3|71380.3|613
1729037100000|2024-10-16 00:05:00|71393|71381|71404.5|71392.5|71410|71398|71392.9|71380.9|551
1729037400000|2024-10-16 00:10:00|71404.6|71392.6|71392|71380|71405.2|71393.2|71390.8|71378.8|504
1729037700000|2024-10-16 00:15:00|71391.8|71379.8|71391|71379|71395.7|71383.7|71389.2|71377.2|439
1729038000000|2024-10-16 00:20:00|71391.2|71379.2|71367.7|71355.7|71393.7|71381.7|71366.6|71354.6|504
1729038300000|2024-10-16 00:25:00|71367.5|71355.5|71371.2|71359.2|71372.2|71360.2|71348|71337.3|491
1729038600000|2024-10-16 00:30:00|71372.1|71360.1|71356.1|71344.1|71377|71366.3|71349.1|71342.1|474
1729038900000|2024-10-16 00:35:00|71353.7|71341.7|71349.7|71337.7|71360.4|71351.4|71345.6|71337.4|416
1729039200000|2024-10-16 00:40:00|71349.6|71337.6|71360.7|71348.7|71374.5|71362.5|71346|71334|442
1729039500000|2024-10-16 00:45:00|71361.1|71349.1|71357.4|71351.4|71371.1|71363.8|71357.3|71349.1|314
1729039800000|2024-10-16 00:50:00|71357.2|71351.2|71352.1|71346.1|71366|71358.7|71347.5|71338.3|384
1729040100000|2024-10-16 00:55:00|71350.8|71344.8|71351|71339|71358.9|71350.4|71340.5|71328.9|547
1729040400000|2024-10-16 01:00:00|71347.4|71341.4|71345.6|71333.6|71362.7|71356.2|71340|71328.8|548
1729040700000|2024-10-16 01:05:00|71345.4|71333.4|71348.4|71342.4|71352|71342.9|71338.9|71326.9|562
1729041000000|2024-10-16 01:10:00|71348.2|71342.2|71356.7|71344.7|71363.3|71353.9|71348.2|71340.4|466
1729041300000|2024-10-16 01:15:00|71354.5|71342.5|71362.2|71350.2|71378.9|71366.9|71344.4|71334.1|650
1729041600000|2024-10-16 01:20:00|71362.6|71350.6|71354.4|71348.4|71369.1|71357.1|71349.8|71343|513
1729041900000|2024-10-16 01:25:00|71354.9|71348.9|71347.9|71335.9|71358.5|71350.6|71342.3|71335.1|471
1729042200000|2024-10-16 01:30:00|71347.4|71335.4|71361.2|71349.2|71362.3|71352.5|71323.4|71314.3|823
1729042500000|2024-10-16 01:35:00|71361.1|71349.1|71341.3|71335.3|71370.6|71361.4|71331.6|71321|744
1729042800000|2024-10-16 01:40:00|71341.4|71335.4|71296.7|71290.7|71341.4|71335.4|71289.9|71277.9|799
1729043100000|2024-10-16 01:45:00|71296.6|71290.6|71294.2|71282.2|71312.8|71304|71282.8|71274.1|829
1729043400000|2024-10-16 01:50:00|71294.1|71282.1|71264.3|71258.3|71294.6|71283|71253.7|71245.4|751
1729043700000|2024-10-16 01:55:00|71264.6|71258.6|71264.9|71258.9|71284.8|71276.3|71259.7|71250.6|639
1729044000000|2024-10-16 02:00:00|71264.5|71258.5|71260.4|71254.4|71267.7|71261.7|71253|71247|629
1729044300000|2024-10-16 02:05:00|71259.3|71253.3|71261.1|71255.1|71276|71267.6|71247.4|71237.6|589
1729044600000|2024-10-16 02:10:00|71261|71255|71274.8|71268.8|71274.9|71268.9|71251.7|71244.6|513
1729044900000|2024-10-16 02:15:00|71274.4|71268.4|71282.5|71276.5|71292.4|71286.4|71273.5|71267.5|439
1729045200000|2024-10-16 02:20:00|71282.4|71276.4|71262.3|71256.3|71283.8|71277.8|71256|71250|480
1729045500000|2024-10-16 02:25:00|71262.4|71256.4|71293.3|71281.3|71293.3|71285.2|71261.6|71255.6|510
1729045800000|2024-10-16 02:30:00|71293.1|71281.1|71285.5|71279.5|71300.1|71294.1|71276.5|71270.5|441
1729046100000|2024-10-16 02:35:00|71285.8|71279.8|71262.8|71256.8|71285.8|71279.8|71261|71255|407
1729046400000|2024-10-16 02:40:00|71262.9|71256.9|71274.9|71268.9|71278.4|71272.4|71261.7|71255.7|424
1729046700000|2024-10-16 02:45:00|71274.8|71268.8|71272.7|71266.7|71274.8|71268.8|71263.2|71256|398
1729047000000|2024-10-16 02:50:00|71272.8|71266.8|71269.4|71263.4|71281.9|71275.3|71266.8|71260.8|350
1729047300000|2024-10-16 02:55:00|71268.9|71262.9|71249.9|71243.9|71269|71263|71229.6|71223.6|583
1729047600000|2024-10-16 03:00:00|71250|71244|71249.6|71243.6|71254.5|71248.5|71242.2|71235.5|433
1729047900000|2024-10-16 03:05:00|71249.9|71243.9|71240.7|71234.7|71250.6|71244.6|71227.1|71221.1|485
1729048200000|2024-10-16 03:10:00|71241.2|71235.2|71222.9|71216.9|71242.5|71236.5|71217.1|71211.1|544
1729048500000|2024-10-16 03:15:00|71223|71217|71251.7|71245.7|71252|71246|71222.9|71216.9|403
1729048800000|2024-10-16 03:20:00|71251.8|71245.8|71241.2|71235.2|71255.2|71249.2|71238.2|71232.2|408
1729049100000|2024-10-16 03:25:00|71241.1|71235.1|71260|71254|71261.1|71255.1|71241.1|71235.1|456
1729049400000|2024-10-16 03:30:00|71259.9|71253.9|71255.1|71249.1|71271|71265|71255.1|71246.5|422
1729049700000|2024-10-16 03:35:00|71254.4|71248.4|71237.3|71231.3|71262.2|71255.3|71232.2|71226.2|438
1729050000000|2024-10-16 03:40:00|71237|71231|71239.6|71233.6|71244|71238|71228.7|71220|297
1729050300000|2024-10-16 03:45:00|71239.7|71233.7|71242.4|71236.4|71247.7|71241.6|71238.2|71229.7|269
1729050600000|2024-10-16 03:50:00|71242.5|71236.5|71239.8|71233.8|71248.9|71238.9|71238.2|71231.5|228
1729050900000|2024-10-16 03:55:00|71239.9|71233.9|71245.2|71239.2|71247.1|71241.1|71238.3|71232.3|289
1729051200000|2024-10-16 04:00:00|71245.5|71239.5|71252.2|71246.2|71253.9|71246.7|71239.4|71233.4|266
1729051500000|2024-10-16 04:05:00|71252.4|71246.4|71242.6|71236.6|71253|71247|71241.9|71234.6|199
1729051800000|2024-10-16 04:10:00|71242.2|71236.2|71246.8|71240.8|71251.9|71244.8|71240.5|71234.5|235
1729052100000|2024-10-16 04:15:00|71246.6|71240.6|71256.2|71250.2|71256.4|71250.4|71246.2|71240.2|144
1729052400000|2024-10-16 04:20:00|71256.3|71250.3|71260.7|71254.7|71264|71258|71255.2|71249.2|213
1729052700000|2024-10-16 04:25:00|71260.5|71254.5|71263.1|71257.1|71264.1|71258.1|71259|71253|153
1729053000000|2024-10-16 04:30:00|71263.3|71257.3|71263.5|71257.5|71273.3|71265|71261.3|71252.9|232
1729053300000|2024-10-16 04:35:00|71263.4|71257.4|71265|71259|71266.5|71260.5|71261.4|71253|247
1729053600000|2024-10-16 04:40:00|71264.4|71258.4|71266.3|71260.3|71266.6|71260.6|71262.2|71252.4|222
1729053900000|2024-10-16 04:45:00|71266.4|71260.4|71270.7|71264.7|71271.5|71265.5|71262|71254.8|191
1729054200000|2024-10-16 04:50:00|71271.1|71265.1|71281.3|71275.3|71281.6|71275.6|71269.7|71263.7|165
1729054500000|2024-10-16 04:55:00|71281.4|71275.4|71281|71275|71286|71280|71280.1|71274.1|101
1729054800000|2024-10-16 05:00:00|71281.1|71275.1|71274.3|71268.3|71281.1|71275.1|71271.6|71264.2|440
1729055100000|2024-10-16 05:05:00|71274.4|71268.4|71288.5|71282.5|71289.5|71283.5|71274.3|71268.3|344
1729055400000|2024-10-16 05:10:00|71288.4|71282.4|71290|71284|71290.6|71284.6|71286|71280|291
1729055700000|2024-10-16 05:15:00|71289.9|71283.9|71290.2|71284.2|71294.5|71288.5|71286.1|71280.1|308
1729056000000|2024-10-16 05:20:00|71290.3|71284.3|71290.8|71284.8|71295.9|71289.9|71287.8|71281.8|244
1729056300000|2024-10-16 05:25:00|71291|71285|71289.5|71283.5|71293.8|71287.8|71287.7|71281.7|246
1729056600000|2024-10-16 05:30:00|71289.9|71283.9|71289.8|71283.8|71291.6|71285.6|71285.2|71279.2|303
1729056900000|2024-10-16 05:35:00|71289.9|71283.9|71292.9|71286.9|71294.3|71288.3|71288.4|71282.4|270
1729057200000|2024-10-16 05:40:00|71293.7|71287.7|71283.4|71277.4|71295.2|71289.2|71277.6|71271.6|370
1729057500000|2024-10-16 05:45:00|71283.5|71277.5|71285.7|71279.7|71286.1|71280.1|71272.2|71266.2|425
1729057800000|2024-10-16 05:50:00|71286.9|71280.9|71298.5|71292.5|71308.8|71302.8|71285|71279|494
1729058100000|2024-10-16 05:55:00|71298.4|71292.4|71308.6|71302.6|71318.6|71310.2|71298.3|71292.3|673
1729058400000|2024-10-16 06:00:00|71308.1|71302.1|71309|71303|71346.9|71334.9|71302.9|71291.3|676
1729058700000|2024-10-16 06:05:00|71309.1|71303.1|71297|71291|71319.1|71308.9|71292.1|71286.1|534
1729059000000|2024-10-16 06:10:00|71297.1|71291.1|71310.9|71304.9|71315.5|71309.5|71296.7|71290.7|674
1729059300000|2024-10-16 06:15:00|71310.6|71304.6|71319.6|71313.6|71323.1|71317.1|71297.9|71291.9|636
1729059600000|2024-10-16 06:20:00|71319.3|71313.3|71307.1|71301.1|71332.6|71326.6|71306.6|71300.6|594
1729059900000|2024-10-16 06:25:00|71306.3|71300.3|71295.2|71289.2|71314|71308|71291.9|71285.9|547
1729060200000|2024-10-16 06:30:00|71296.3|71290.3|71301.9|71295.9|71310.7|71304.7|71296.3|71290.3|534
1729060500000|2024-10-16 06:35:00|71301.7|71295.7|71289.5|71283.5|71308.9|71302.1|71288.1|71282.1|551
1729060800000|2024-10-16 06:40:00|71289.3|71283.3|71292.7|71286.7|71303.9|71297.9|71288.8|71282.8|454
1729061100000|2024-10-16 06:45:00|71292.9|71286.9|71288.4|71282.4|71296.6|71290.6|71286.8|71280.8|413
1729061400000|2024-10-16 06:50:00|71288.3|71282.3|71290.4|71284.4|71300.1|71292.7|71282.5|71276.5|481
1729061700000|2024-10-16 06:55:00|71290.2|71284.2|71305.2|71299.2|71309.4|71303.4|71285.5|71279.5|620
1729062000000|2024-10-16 07:00:00|71305.4|71299.4|71304.3|71298.3|71317.9|71309.1|71300.4|71294.4|473
1729062300000|2024-10-16 07:05:00|71303.9|71297.9|71292.9|71280.9|71311.5|71301.7|71288.8|71280.7|497
1729062600000|2024-10-16 07:10:00|71292.7|71280.7|71282.1|71276.1|71298|71290.4|71281.3|71272.6|363
1729062900000|2024-10-16 07:15:00|71282.2|71276.2|71276.7|71270.7|71284.5|71278.5|71270.9|71264.9|413
1729063200000|2024-10-16 07:20:00|71277|71271|71276.4|71270.4|71281.2|71275.2|71269.3|71263.1|374
1729063500000|2024-10-16 07:25:00|71276.2|71270.2|71276.3|71270.3|71282.2|71276.2|71270.1|71264.1|456
1729063800000|2024-10-16 07:30:00|71276.4|71270.4|71284.7|71278.7|71285.2|71279.2|71271.9|71265.9|282
1729064100000|2024-10-16 07:35:00|71284.6|71278.6|71284.9|71278.9|71288.2|71282.2|71275.9|71269.9|386
1729064400000|2024-10-16 07:40:00|71285.2|71279.2|71280.1|71274.1|71287.3|71281.3|71276|71270|264
1729064700000|2024-10-16 07:45:00|71280.8|71274.8|71279.1|71273.1|71282.9|71276.9|71278.3|71272.3|185
1729065000000|2024-10-16 07:50:00|71279|71273|71272.3|71266.3|71280.9|71274.9|71270.2|71264.2|313
1729065300000|2024-10-16 07:55:00|71272.7|71266.7|71278.2|71272.2|71279.4|71273.4|71272.4|71266.4|221
1729065600000|2024-10-16 08:00:00|71278.3|71272.3|71285.4|71279.4|71297|71291|71275.2|71269.2|302
1729065900000|2024-10-16 08:05:00|71285.8|71279.8|71280.4|71274.4|71293.2|71287.2|71280.2|71274.2|316
1729066200000|2024-10-16 08:10:00|71280.8|71274.8|71291.8|71285.8|71292.9|71286.9|71280.8|71274.8|353
1729066500000|2024-10-16 08:15:00|71291.7|71285.7|71290.5|71284.5|71301.4|71293.5|71290.2|71284.2|338
1729066800000|2024-10-16 08:20:00|71289.9|71283.9|71289.7|71283.7|71297.7|71291.7|71286.8|71280.8|326
1729067100000|2024-10-16 08:25:00|71289.8|71283.8|71279|71273|71291.4|71285.4|71269.5|71263.5|423
1729067400000|2024-10-16 08:30:00|71278.9|71272.9|71270.5|71264.5|71282.9|71276.9|71269.1|71261.4|294
1729067700000|2024-10-16 08:35:00|71270.7|71264.7|71281.7|71275.7|71284.8|71278.8|71270.5|71264.5|325
1729068000000|2024-10-16 08:40:00|71281.8|71275.8|71284.3|71278.3|71290.2|71284.2|71279.3|71273.3|273
1729068300000|2024-10-16 08:45:00|71284.1|71278.1|71274.2|71268.2|71284.5|71278.5|71274.1|71268.1|258
1729068600000|2024-10-16 08:50:00|71274.4|71268.4|71273.6|71267.6|71275.2|71269.2|71268.7|71262.7|298
1729068900000|2024-10-16 08:55:00|71273.7|71267.7|71271.4|71265.4|71280|71274|71266.9|71260.9|366
1729069200000|2024-10-16 09:00:00|71271.2|71265.2|71261.6|71255.6|71272.6|71266.6|71261.2|71255.2|433
1729069500000|2024-10-16 09:05:00|71261.5|71255.5|71254.9|71248.9|71263.9|71257.9|71253|71247|293
1729069800000|2024-10-16 09:10:00|71254.8|71248.8|71245.1|71239.1|71256.5|71249.4|71235.2|71226.7|421
1729070100000|2024-10-16 09:15:00|71245|71239|71249.5|71243.5|71253.2|71247.2|71238.7|71231.2|418
1729070400000|2024-10-16 09:20:00|71249.8|71243.8|71236.6|71230.6|71249.8|71243.8|71231.6|71225.6|367
1729070700000|2024-10-16 09:25:00|71236.5|71230.5|71234.4|71228.4|71238.5|71232.5|71225.1|71219.1|385
1729071000000|2024-10-16 09:30:00|71234.3|71228.3|71221.9|71215.9|71236.2|71230.2|71215.6|71209.6|401
1729071300000|2024-10-16 09:35:00|71222.4|71216.4|71216.3|71210.3|71227.8|71221.8|71215.9|71209.9|318
1729071600000|2024-10-16 09:40:00|71216.4|71210.4|71216.8|71210.8|71232.7|71226.7|71216.2|71210.2|352
1729071900000|2024-10-16 09:45:00|71216.6|71210.6|71224.9|71218.9|71224.9|71218.9|71215|71209|343
1729072200000|2024-10-16 09:50:00|71224.8|71218.8|71219.1|71213.1|71227.2|71221.2|71215.3|71209.3|401
1729072500000|2024-10-16 09:55:00|71218.6|71212.6|71237.1|71231.1|71246.7|71240.7|71217.1|71211.1|444
1729072800000|2024-10-16 10:00:00|71236.9|71230.9|71232.1|71226.1|71241.6|71235.6|71230.2|71224.2|298
1729073100000|2024-10-16 10:05:00|71232.2|71226.2|71240.5|71234.5|71242.4|71236.4|71228.5|71222.5|325
1729073400000|2024-10-16 10:10:00|71240.4|71234.4|71237.4|71231.4|71241.3|71235.3|71236.2|71230.2|264
1729073700000|2024-10-16 10:15:00|71237.1|71231.1|71247.1|71241.1|71251.1|71245.1|71237.1|71231.1|256
1729074000000|2024-10-16 10:20:00|71247.2|71241.2|71246.9|71240.9|71248.8|71242.8|71243.5|71237.5|240
1729074300000|2024-10-16 10:25:00|71247.1|71241.1|71249.8|71243.8|71252|71246|71241.4|71235.4|355
1729074600000|2024-10-16 10:30:00|71249.5|71243.5|71247.3|71241.3|71252.9|71246.9|71246.1|71240.1|317
1729074900000|2024-10-16 10:35:00|71247.2|71241.2|71252.7|71246.7|71252.7|71246.7|71243.7|71237.7|243
1729075200000|2024-10-16 10:40:00|71252.5|71246.5|71259.5|71253.5|71259.8|71253.8|71251.9|71245.9|283
1729075500000|2024-10-16 10:45:00|71259.6|71253.6|71254.3|71248.3|71261.1|71255.1|71251.7|71245.7|253
1729075800000|2024-10-16 10:50:00|71254.5|71248.5|71258.1|71252.1|71259.6|71253.6|71252.8|71246.8|241
1729076100000|2024-10-16 10:55:00|71258.3|71252.3|71261.1|71255.1|71262.8|71256.8|71254.6|71248.6|255
1729076400000|2024-10-16 11:00:00|71261|71255|71266|71260|71266.1|71260.1|71254.7|71248.7|261
1729076700000|2024-10-16 11:05:00|71266.1|71260.1|71257.3|71251.3|71266.6|71260.6|71256.3|71250.3|224
1729077000000|2024-10-16 11:10:00|71257.2|71251.2|71255.4|71249.4|71257.2|71251.2|71249.5|71243.5|231
1729077300000|2024-10-16 11:15:00|71255.9|71249.9|71253.8|71247.8|71260.9|71254.9|71252.9|71246.9|284
1729077600000|2024-10-16 11:20:00|71253.7|71247.7|71260.6|71254.6|71261|71255|71250.4|71244.4|282
1729077900000|2024-10-16 11:25:00|71260.5|71254.5|71258.6|71252.6|71265|71259|71256.9|71250.9|235
1729078200000|2024-10-16 11:30:00|71258.7|71252.7|71249.6|71243.6|71261.4|71255.4|71246.8|71240.8|387
1729078500000|2024-10-16 11:35:00|71249.7|71243.7|71249.2|71243.2|71251.8|71245.8|71245.4|71239.4|271
1729078800000|2024-10-16 11:40:00|71249|71243|71254.5|71248.5|71256.3|71250.3|71249|71243|275
1729079100000|2024-10-16 11:45:00|71254.6|71248.6|71247.3|71241.3|71260.3|71254.3|71244.9|71238.9|305
1729079400000|2024-10-16 11:50:00|71247.2|71241.2|71247.6|71241.6|71250|71244|71243.1|71237.1|298
1729079700000|2024-10-16 11:55:00|71247.5|71241.5|71244.7|71238.7|71250.9|71244.9|71237.7|71231.7|295
1729080000000|2024-10-16 12:00:00|71244.6|71238.6|71249.3|71243.3|71257|71251|71242.6|71236.6|405
1729080300000|2024-10-16 12:05:00|71249.4|71243.4|71249.4|71243.4|71254.1|71248.1|71247.2|71241.2|328
1729080600000|2024-10-16 12:10:00|71249.3|71243.3|71250.5|71244.5|71255|71249|71247.3|71241.3|237
1729080900000|2024-10-16 12:15:00|71250.4|71244.4|71260.9|71254.9|71262.4|71256.4|71247.1|71241.1|264
1729081200000|2024-10-16 12:20:00|71261.3|71255.3|71266.9|71260.9|71267.7|71261.7|71259.9|71253.9|318
1729081500000|2024-10-16 12:25:00|71267.6|71261.6|71267.7|71261.7|71268.8|71262.8|71258|71252|406
1729081800000|2024-10-16 12:30:00|71267.6|71261.6|71276.3|71270.3|71277.7|71271.7|71254.1|71248.1|493
1729082100000|2024-10-16 12:35:00|71276.2|71270.2|71286.8|71280.8|71287|71281|71274.8|71268.8|378
1729082400000|2024-10-16 12:40:00|71287.1|71281.1|71294|71288|71294.9|71288.9|71280|71274|443
1729082700000|2024-10-16 12:45:00|71294.2|71288.2|71302|71296|71305.7|71299.7|71293|71287|370
1729083000000|2024-10-16 12:50:00|71301.8|71295.8|71288.8|71282.8|71302.1|71296.1|71288.2|71282.2|421
1729083300000|2024-10-16 12:55:00|71288.7|71282.7|71285.4|71279.4|71294.3|71288.3|71283.9|71277.9|396
1729083600000|2024-10-16 13:00:00|71285.2|71279.2|71290.4|71284.4|71302.4|71292.9|71284.4|71275.2|519
1729083900000|2024-10-16 13:05:00|71290.5|71284.5|71314.2|71308.2|71314.2|71308.2|71290.5|71284.5|361
1729084200000|2024-10-16 13:10:00|71313.2|71307.2|71304.2|71298.2|71319.5|71313.5|71299.1|71293.1|507
1729084500000|2024-10-16 13:15:00|71304.1|71298.1|71293.7|71287.7|71305.1|71299.1|71287.1|71278.4|494
1729084800000|2024-10-16 13:20:00|71293.6|71287.6|71280|71274|71295.1|71289.1|71279.7|71273.7|430
1729085100000|2024-10-16 13:25:00|71279.8|71273.8|71279.6|71273.6|71283.9|71277.9|71271.8|71265.8|464
1729085400000|2024-10-16 13:30:00|71279.8|71273.8|71266.4|71260.4|71280.5|71274.5|71266.4|71260.4|468
1729085700000|2024-10-16 13:35:00|71266.5|71260.5|71272.7|71266.7|71275.9|71269.9|71266.4|71260.4|437
1729086000000|2024-10-16 13:40:00|71272.6|71266.6|71267.8|71261.8|71275.8|71269.8|71265.6|71258.3|350
1729086300000|2024-10-16 13:45:00|71267.2|71261.2|71280.3|71274.3|71288.2|71278.6|71263.8|71257.8|397
1729086600000|2024-10-16 13:50:00|71280.4|71274.4|71298.6|71292.6|71306.4|71294.4|71280.4|71274.4|380
1729086900000|2024-10-16 13:55:00|71298.7|71292.7|71301.6|71289.6|71303.4|71296.4|71293.5|71287|362
1729087200000|2024-10-16 14:00:00|71301.3|71289.3|71302.9|71296.9|71308.9|71302.9|71296.2|71287.2|454
1729087500000|2024-10-16 14:05:00|71302.8|71296.8|71316|71310|71320.2|71314.2|71302.4|71296.4|364
1729087800000|2024-10-16 14:10:00|71315.9|71309.9|71312|71306|71319.8|71309.9|71309.5|71300.6|284
1729088100000|2024-10-16 14:15:00|71311.9|71305.9|71335|71329|71338|71332|71311.9|71305.9|404
1729088400000|2024-10-16 14:20:00|71334.9|71328.9|71339.9|71333.9|71349.8|71340.9|71334.7|71328.7|366
1729088700000|2024-10-16 14:25:00|71339.5|71333.5|71354.3|71348.3|71366.8|71360.8|71339.5|71333.5|515
1729089000000|2024-10-16 14:30:00|71354.9|71348.9|71366.9|71360.9|71369.2|71363.2|71345.9|71339.9|493
1729089300000|2024-10-16 14:35:00|71367|71361|71369.4|71363.4|71376.2|71370.2|71360.7|71354.7|369
1729089600000|2024-10-16 14:40:00|71370.1|71364.1|71361.6|71355.6|71371.8|71365.8|71356.6|71350.6|423
1729089900000|2024-10-16 14:45:00|71361.4|71355.4|71362.6|71356.6|71367.9|71361.9|71355.8|71348.4|425
1729090200000|2024-10-16 14:50:00|71362.5|71356.5|71356.3|71350.3|71364.1|71358.1|71347.7|71341.7|509
1729090500000|2024-10-16 14:55:00|71356.4|71350.4|71354.2|71348.2|71363.2|71357.2|71345.2|71339.2|544
1729090800000|2024-10-16 15:00:00|71354.9|71348.9|71355.7|71349.7|71359.4|71353.4|71346.2|71340.2|422
1729091100000|2024-10-16 15:05:00|71355.4|71349.4|71370.4|71364.4|71371|71365|71355.4|71349.4|400
1729091400000|2024-10-16 15:10:00|71370.5|71364.5|71375.3|71369.3|71379.3|71373.3|71368.4|71362.4|318
1729091700000|2024-10-16 15:15:00|71375.2|71369.2|71375.9|71363.9|71380.8|71372.8|71373.9|71363.6|231
1729092000000|2024-10-16 15:20:00|71375.8|71363.8|71358.8|71352.8|71375.8|71366.7|71357.6|71350.3|279
1729092300000|2024-10-16 15:25:00|71358.6|71352.6|71364.4|71358.4|71368.4|71362.4|71354.7|71348.7|347
1729092600000|2024-10-16 15:30:00|71365.3|71359.3|71360.2|71354.2|71369.4|71363.4|71350.2|71344.2|329
1729092900000|2024-10-16 15:35:00|71360.3|71354.3|71345.9|71339.9|71361.6|71355.6|71341.8|71335.8|305
1729093200000|2024-10-16 15:40:00|71345.8|71339.8|71345.2|71339.2|71349.7|71343.7|71338.7|71332.7|376
1729093500000|2024-10-16 15:45:00|71344.5|71338.5|71348.1|71342.1|71355.6|71349.6|71341.5|71333.4|373
1729093800000|2024-10-16 15:50:00|71348|71342|71357.9|71351.9|71361.2|71351.9|71343.3|71335.3|318
1729094100000|2024-10-16 15:55:00|71357.4|71351.4|71349.3|71343.3|71357.4|71351.4|71346.5|71340.5|327
1729094400000|2024-10-16 16:00:00|71349.2|71343.2|71362.1|71356.1|71369.5|71361.1|71348|71342|244
1729094700000|2024-10-16 16:05:00|71362|71356|71357.6|71351.6|71362|71356|71356.1|71350.1|299
1729095000000|2024-10-16 16:10:00|71357.5|71351.5|71344.2|71338.2|71357.6|71351.6|71344.2|71338.2|177
1729095300000|2024-10-16 16:15:00|71344.1|71338.1|71331.7|71325.7|71348.1|71342.1|71331.6|71325.6|202
1729095600000|2024-10-16 16:20:00|71332.3|71326.3|71331.3|71325.3|71335.1|71329.1|71328.7|71322.7|229
1729095900000|2024-10-16 16:25:00|71331.4|71325.4|71344.2|71338.2|71344.4|71338.4|71329|71323|224
1729096200000|2024-10-16 16:30:00|71344.3|71338.3|71341.8|71335.8|71348.6|71342.6|71338.3|71332.3|193
1729096500000|2024-10-16 16:35:00|71341.9|71335.9|71335.7|71329.7|71344|71338|71330.1|71324.1|268
1729096800000|2024-10-16 16:40:00|71335.9|71329.9|71331.3|71325.3|71339.3|71333.3|71331.3|71325.3|272
1729097100000|2024-10-16 16:45:00|71331.2|71325.2|71340|71334|71340.2|71334.2|71330.3|71324.3|225
1729097400000|2024-10-16 16:50:00|71340.1|71334.1|71345.2|71339.2|71348.6|71342.6|71338.7|71332.7|255
1729097700000|2024-10-16 16:55:00|71345.3|71339.3|71342.1|71336.1|71345.3|71339.3|71338.7|71332.7|282
1729098000000|2024-10-16 17:00:00|71342|71336|71347.3|71341.3|71350.1|71344.1|71342|71336|222
1729098300000|2024-10-16 17:05:00|71347.2|71341.2|71348|71342|71350|71344|71345.7|71339.7|134
1729098600000|2024-10-16 17:10:00|71347.9|71341.9|71356|71350|71356.1|71350.1|71347.2|71341.2|187
1729098900000|2024-10-16 17:15:00|71355.9|71349.9|71348|71342|71357.5|71351.5|71348|71342|186
1729099200000|2024-10-16 17:20:00|71348.1|71342.1|71348.1|71342.1|71350.2|71344.2|71345.9|71339.9|173
1729099500000|2024-10-16 17:25:00|71348.3|71342.3|71351.8|71345.8|71353.4|71347.4|71347.4|71341.4|207
1729099800000|2024-10-16 17:30:00|71351.3|71345.3|71349.3|71343.3|71354.4|71348.4|71348.1|71342.1|151
1729100100000|2024-10-16 17:35:00|71349|71343|71347.4|71341.4|71349|71343|71344.7|71338.7|163
1729100400000|2024-10-16 17:40:00|71347.3|71341.3|71348.4|71342.4|71349.7|71343.7|71346.1|71340.1|156
1729100700000|2024-10-16 17:45:00|71348.6|71342.6|71346.3|71340.3|71349.3|71343.3|71345.6|71339.6|160
1729101000000|2024-10-16 17:50:00|71346.2|71340.2|71351.9|71345.9|71352.2|71346.2|71344.6|71338.6|181
1729101300000|2024-10-16 17:55:00|71352.1|71346.1|71352.1|71346.1|71356.6|71350.6|71348.2|71342.2|196
1729101600000|2024-10-16 18:00:00|71352.2|71346.2|71351.4|71345.4|71353.6|71347.6|71350.8|71344.8|137
1729101900000|2024-10-16 18:05:00|71351.3|71345.3|71357.4|71351.4|71358.6|71352.6|71348.9|71342.9|200
1729102200000|2024-10-16 18:10:00|71357.5|71351.5|71367.9|71361.9|71371.8|71365.8|71357.5|71351.5|210
1729102500000|2024-10-16 18:15:00|71367.8|71361.8|71366|71360|71370|71364|71366|71360|171
1729102800000|2024-10-16 18:20:00|71365.9|71359.9|71370.5|71364.5|71371.1|71365.1|71364.2|71358.2|205
1729103100000|2024-10-16 18:25:00|71370.4|71364.4|71366.2|71360.2|71370.6|71364.6|71366.1|71360.1|124
1729103400000|2024-10-16 18:30:00|71366.1|71360.1|71371.2|71365.2|71371.3|71365.3|71361.5|71355.5|200
1729103700000|2024-10-16 18:35:00|71371.3|71365.3|71368.1|71362.1|71371.4|71365.4|71364.8|71358.8|195
1729104000000|2024-10-16 18:40:00|71367.5|71361.5|71368.1|71362.1|71368.4|71362.4|71364.9|71358.9|135
1729104300000|2024-10-16 18:45:00|71368|71362|71369.8|71363.8|71370.6|71364.6|71367.7|71361.7|90
1729104600000|2024-10-16 18:50:00|71369.9|71363.9|71370.5|71364.5|71371.1|71365.1|71368.2|71362.2|123
1729104900000|2024-10-16 18:55:00|71370.4|71364.4|71373.9|71367.9|71374|71368|71369.4|71363.4|176
1729105200000|2024-10-16 19:00:00|71374|71368|71375.3|71369.3|71380|71374|71371.9|71365.9|193
1729105500000|2024-10-16 19:05:00|71375.2|71369.2|71377.3|71371.3|71380.4|71374.4|71373.7|71367.7|210
1729105800000|2024-10-16 19:10:00|71377.4|71371.4|71379.9|71373.9|71380.1|71374.1|71376.6|71370.6|121
1729106100000|2024-10-16 19:15:00|71380.2|71374.2|71384.2|71378.2|71384.3|71378.3|71379.9|71373.9|126
1729106400000|2024-10-16 19:20:00|71384.1|71378.1|71380|71374|71387.1|71381.1|71378.9|71372.9|168
1729106700000|2024-10-16 19:25:00|71380.1|71374.1|71373.7|71367.7|71382.4|71376.4|71372.1|71366.1|176
1729107000000|2024-10-16 19:30:00|71373.8|71367.8|71368.9|71362.9|71373.8|71367.8|71364.3|71358.3|226
1729107300000|2024-10-16 19:35:00|71368.8|71362.8|71368.3|71362.3|71369.5|71363.5|71365.6|71359.6|146
1729107600000|2024-10-16 19:40:00|71368.4|71362.4|71364.3|71358.3|71368.7|71362.7|71361.5|71355.5|220
1729107900000|2024-10-16 19:45:00|71364.4|71358.4|71355.8|71349.8|71364.4|71358.4|71351.7|71345.7|246
1729108200000|2024-10-16 19:50:00|71355.7|71349.7|71347.2|71341.2|71356.3|71350.3|71346.1|71340.1|231
1729108500000|2024-10-16 19:55:00|71346.6|71340.6|71348.3|71342.3|71353.6|71347.6|71345.3|71339.3|323
1729108800000|2024-10-16 20:00:00|71348.2|71342.2|71349.2|71343.2|71350|71344|71348.1|71342.1|136
1729109100000|2024-10-16 20:05:00|71349.1|71343.1|71347.6|71341.6|71349.4|71343.4|71345.1|71339.1|180
1729109400000|2024-10-16 20:10:00|71348.2|71342.2|71357|71351|71357.3|71351.3|71348.2|71342.2|189
1729109700000|2024-10-16 20:15:00|71357.2|71351.2|71363.4|71357.4|71369.5|71359.4|71357.1|71351.1|294
1729110000000|2024-10-16 20:20:00|71363.5|71357.5|71362.8|71356.8|71363.5|71357.5|71362.6|71356.6|64
1729110300000|2024-10-16 20:25:00|71362.9|71356.9|71366|71360|71368|71360|71358.4|71352.1|216
1729110600000|2024-10-16 20:30:00|71366.4|71360.4|71368.8|71362.8|71369.9|71363.9|71365.8|71359.8|103
1729110900000|2024-10-16 20:35:00|71368.7|71362.7|71377.3|71365.3|71377.7|71365.7|71368.5|71359.5|116
1729111200000|2024-10-16 20:40:00|71377.2|71365.2|71370.9|71358.9|71377.2|71365.2|71369.6|71357.6|270
1729111500000|2024-10-16 20:45:00|71371.4|71359.4|71375.6|71363.6|71376|71364|71371.4|71359.4|80
1729111800000|2024-10-16 20:50:00|71375.4|71363.4|71373.9|71361.9|71379.3|71367.3|71373.8|71361.8|101
1729112100000|2024-10-16 20:55:00|71374|71362|71395.7|71326.9|71395.7|71364.8|71371.4|71326.9|221
1729112400000|2024-10-16 21:00:00|71396.5|71319.6|71363.9|71316.1|71403.2|71323.3|71363.9|71308.3|55
1729112700000|2024-10-16 21:05:00|71366.7|71315.2|71368.7|71311.5|71371.1|71318.8|71356.8|71311.2|65
1729113000000|2024-10-16 21:10:00|71369|71311.1|71362.2|71317.7|71370.5|71323.2|71360.5|71311.1|91
1729113300000|2024-10-16 21:15:00|71362.3|71317.8|71393.2|71312.1|71393.9|71320.4|71356.8|71312.1|67
1729113600000|2024-10-16 21:20:00|71394.4|71311.7|71389.7|71314.4|71394.4|71318.1|71388.3|71311.6|104
1729113900000|2024-10-16 21:25:00|71392.3|71314.5|71392.5|71316.5|71393.5|71317.8|71390.2|71312.8|134
1729114200000|2024-10-16 21:30:00|71392.9|71315.9|71394|71313.6|71396.7|71318|71388|71312.3|133
1729114500000|2024-10-16 21:35:00|71394.3|71313.5|71395|71311.1|71395.3|71314.3|71392.1|71311|88
1729114800000|2024-10-16 21:40:00|71392.7|71314.3|71392.2|71320.5|71395.9|71321.4|71391.3|71311.5|231
1729115100000|2024-10-16 21:45:00|71392.4|71320.7|71392.2|71314.4|71394.5|71321.3|71391.2|71311.9|198
1729115400000|2024-10-16 21:50:00|71392.6|71314.3|71394.2|71312.2|71395.4|71319.9|71391.6|71312.1|148
1729115700000|2024-10-16 21:55:00|71394.3|71311.9|71394.6|71312.4|71400.5|71313.3|71392.6|71306.1|124
1729116000000|2024-10-16 22:00:00|71394.7|71308.2|71380.2|71315|71395.5|71321.8|71377.1|71304.5|347
1729116300000|2024-10-16 22:05:00|71379.9|71314.8|71380.2|71321.6|71384.7|71323.6|71373.5|71310.2|288
1729116600000|2024-10-16 22:10:00|71380|71321.8|71380.3|71321.9|71383.5|71325.5|71377.2|71320.5|245
1729116900000|2024-10-16 22:15:00|71379.8|71321.7|71374.1|71325|71381.9|71329.4|71373.8|71321.7|354
1729117200000|2024-10-16 22:20:00|71373.1|71326|71375.3|71330.7|71378.4|71336.8|71366.2|71324.5|269
1729117500000|2024-10-16 22:25:00|71375.5|71330.9|71373.6|71335.5|71376.4|71337.3|71371.6|71325.3|275
1729117800000|2024-10-16 22:30:00|71373.3|71335.4|71375.7|71333.1|71376.3|71337.6|71372.8|71331.1|228
1729118100000|2024-10-16 22:35:00|71375.6|71333|71372.3|71332.4|71375.6|71338.8|71370.7|71329|306
1729118400000|2024-10-16 22:40:00|71372.5|71332.5|71372.9|71329.4|71374.5|71334.5|71370.1|71328.7|312
1729118700000|2024-10-16 22:45:00|71373.1|71328.7|71378.4|71366.4|71382.9|71366.4|71368.3|71328.5|310
1729119000000|2024-10-16 22:50:00|71378.5|71366.5|71378.7|71333.2|71386.5|71367|71373.4|71330.3|317
1729119300000|2024-10-16 22:55:00|71378.5|71333.3|71382.5|71337.2|71383.5|71342.2|71371.3|71329.3|323
1729119600000|2024-10-16 23:00:00|71380|71338.7|71376.7|71364.7|71382.7|71365.4|71370.7|71338.7|259
1729119900000|2024-10-16 23:05:00|71376.8|71364.8|71373.6|71361.6|71377.7|71365.7|71373.5|71361.5|161
1729120200000|2024-10-16 23:10:00|71373.8|71361.8|71366.8|71354.8|71374.3|71362.3|71366.4|71354.4|174
1729120500000|2024-10-16 23:15:00|71366.7|71354.7|71364.8|71352.8|71374.9|71357.3|71364.4|71340.8|169
1729120800000|2024-10-16 23:20:00|71364.7|71352.7|71362|71350|71374.4|71352.9|71361.9|71340.6|236
1729121100000|2024-10-16 23:25:00|71362.6|71350.6|71364.4|71352.4|71373.6|71353.5|71362|71339.6|311
1729121400000|2024-10-16 23:30:00|71364.3|71352.3|71364.8|71352.8|71374.2|71355.1|71363.4|71344|196
1729121700000|2024-10-16 23:35:00|71364.9|71352.9|71365.2|71353.2|71366.4|71354.4|71363.9|71351.9|155
1729122000000|2024-10-16 23:40:00|71365.3|71353.3|71361.6|71349.6|71370.6|71354.4|71354.4|71338.4|428
1729122300000|2024-10-16 23:45:00|71361.5|71349.5|71364.8|71352.8|71365.6|71353.6|71360.8|71348.8|93
1729122600000|2024-10-16 23:50:00|71364.7|71352.7|71351.1|71339.1|71365.5|71353.5|71349.7|71337.7|343
1729122900000|2024-10-16 23:55:00|71351.2|71339.2|71346.5|71334.5|71352.8|71340.8|71344|71332|315
1729123200000|2024-10-17 00:00:00|71346.3|71334.3|71333.5|71321.5|71346.7|71334.7|71329.7|71317.7|463
1729123500000|2024-10-17 00:05:00|71333.6|71321.6|71325.6|71313.6|71333.7|71321.7|71323.6|71311.6|360
1729123800000|2024-10-17 00:10:00|71325.7|71313.7|71327.8|71315.8|71335.5|71323.5|71322.3|71310.3|340
1729124100000|2024-10-17 00:15:00|71327.9|71315.9|71320.7|71308.7|71332.4|71320.4|71317.4|71305.4|259
1729124400000|2024-10-17 00:20:00|71320.6|71308.6|71318.6|71306.6|71323.6|71311.6|71305.6|71293.6|252
1729124700000|2024-10-17 00:25:00|71318.5|71306.5|71316.8|71304.8|71318.9|71306.9|71313.6|71301.6|79
1729125000000|2024-10-17 00:30:00|71316.9|71304.9|71308.1|71296.1|71318.2|71306.2|71298.3|71286.3|294
1729125300000|2024-10-17 00:35:00|71308.2|71296.2|71313|71307|71317|71309|71301.1|71293.5|320
1729125600000|2024-10-17 00:40:00|71313.5|71307.5|71318.2|71312.2|71330.8|71324.8|71313.4|71304.8|383
1729125900000|2024-10-17 00:45:00|71318.1|71312.1|71317.5|71311.5|71323.5|71317.5|71316.9|71310.9|316
1729126200000|2024-10-17 00:50:00|71317.6|71311.6|71303.7|71297.7|71317.7|71311.7|71301.9|71295.9|380
1729126500000|2024-10-17 00:55:00|71303.6|71297.6|71304.7|71298.7|71310.4|71304.4|71302.8|71296.8|435
1729126800000|2024-10-17 01:00:00|71304.9|71298.9|71309.7|71303.7|71318.5|71312.5|71304.9|71298.9|412
1729127100000|2024-10-17 01:05:00|71309.6|71303.6|71304.3|71298.3|71312.1|71306.1|71302.2|71296.2|423
1729127400000|2024-10-17 01:10:00|71303.8|71297.8|71309.2|71297.2|71315.7|71309.7|71303.4|71294.8|347
1729127700000|2024-10-17 01:15:00|71309.1|71297.1|71312.6|71306.6|71322.2|71316.2|71301.8|71289.8|485
1729128000000|2024-10-17 01:20:00|71313|71307|71324.2|71318.2|71325.2|71318.3|71309.5|71303.5|383
1729128300000|2024-10-17 01:25:00|71324.5|71318.5|71333.8|71327.8|71336.6|71327.8|71322|71316|284
1729128600000|2024-10-17 01:30:00|71334.2|71328.2|71305.7|71299.7|71348.2|71342.2|71304.3|71297.1|632
1729128900000|2024-10-17 01:35:00|71305.5|71299.5|71289.6|71277.6|71319.7|71313.7|71283.4|71277.4|664
1729129200000|2024-10-17 01:40:00|71288.9|71276.9|71283.2|71277.2|71294.8|71286.9|71266.1|71256.6|719
1729129500000|2024-10-17 01:45:00|71283.1|71277.1|71291.4|71285.4|71298.7|71290.7|71282.6|71276.6|528
1729129800000|2024-10-17 01:50:00|71291.5|71285.5|71311|71305|71311.8|71305.8|71289.7|71283.7|460
1729130100000|2024-10-17 01:55:00|71311.7|71305.7|71302.4|71296.4|71312.7|71306.7|71298.9|71292.9|561
1729130400000|2024-10-17 02:00:00|71302.2|71296.2|71268.1|71256.1|71304.5|71298.5|71264|71252|582
1729130700000|2024-10-17 02:05:00|71267.9|71255.9|71270.4|71258.4|71296.2|71289.8|71263.2|71251.2|655
1729131000000|2024-10-17 02:10:00|71270.2|71258.2|71300.3|71294.3|71320.1|71313.4|71266.2|71258.2|697
1729131300000|2024-10-17 02:15:00|71300.2|71294.2|71334.6|71328.6|71341.7|71335.7|71299.9|71290.9|630
1729131600000|2024-10-17 02:20:00|71334|71328|71321.1|71315.1|71334.8|71328|71304.7|71298.7|506
1729131900000|2024-10-17 02:25:00|71321.2|71315.2|71322.9|71316.9|71351.6|71343.7|71321.2|71315.2|583
1729132200000|2024-10-17 02:30:00|71322.8|71316.8|71320.2|71314.2|71326.8|71320.8|71309.6|71303.6|600
1729132500000|2024-10-17 02:35:00|71321|71315|71308.3|71296.3|71325.4|71319.4|71295.8|71289.8|609
1729132800000|2024-10-17 02:40:00|71308.4|71296.4|71322.1|71316.1|71343.4|71334.6|71308.4|71296.4|629
1729133100000|2024-10-17 02:45:00|71322.3|71316.3|71329.5|71323.5|71335.9|71329.9|71315.7|71309.7|542
1729133400000|2024-10-17 02:50:00|71330.8|71324.8|71326.2|71320.2|71333.2|71327.2|71316|71309.2|477
1729133700000|2024-10-17 02:55:00|71327.8|71321.8|71326.5|71320.5|71329.5|71323.5|71318.1|71309.8|595
1729134000000|2024-10-17 03:00:00|71326.8|71320.8|71338.8|71332.8|71341.5|71335.5|71326.5|71320.5|565
1729134300000|2024-10-17 03:05:00|71339|71333|71317.9|71311.9|71340.1|71334.1|71317.9|71311.9|390
1729134600000|2024-10-17 03:10:00|71317.7|71311.7|71340.1|71334.1|71340.1|71334.1|71316.4|71310.4|470
1729134900000|2024-10-17 03:15:00|71339.9|71333.9|71339.1|71333.1|71346.5|71340.5|71332.6|71326.6|445
1729135200000|2024-10-17 03:20:00|71338.4|71332.4|71352.2|71346.2|71356|71350|71336.2|71330.2|401
1729135500000|2024-10-17 03:25:00|71352.3|71346.3|71348.9|71342.9|71353.9|71347.9|71344.9|71338.9|425
1729135800000|2024-10-17 03:30:00|71348.7|71342.7|71359.5|71353.5|71361.1|71355.1|71345.7|71339.7|344
1729136100000|2024-10-17 03:35:00|71359.6|71353.6|71352.4|71346.4|71365.9|71359.9|71351.1|71345.1|328
1729136400000|2024-10-17 03:40:00|71352.5|71346.5|71360.4|71354.4|71361|71355|71348.8|71342.8|237
1729136700000|2024-10-17 03:45:00|71360.5|71354.5|71361.7|71355.7|71368.1|71362.1|71359.2|71353.2|287
1729137000000|2024-10-17 03:50:00|71361.8|71355.8|71363|71357|71363.5|71357.5|71356.5|71350.5|242
1729137300000|2024-10-17 03:55:00|71362.9|71356.9|71370.1|71364.1|71370.1|71364.1|71362.1|71356.1|225
1729137600000|2024-10-17 04:00:00|71370.2|71364.2|71372|71366|71376.8|71370.8|71367.5|71361.5|232
1729137900000|2024-10-17 04:05:00|71373.7|71367.7|71375.1|71369.1|71376.4|71370.4|71369.6|71363.6|192
1729138200000|2024-10-17 04:10:00|71375|71369|71367|71361|71380.1|71374.1|71366.9|71360.9|156
1729138500000|2024-10-17 04:15:00|71367.1|71361.1|71367.3|71361.3|71373.9|71367.9|71363.2|71357.2|267
1729138800000|2024-10-17 04:20:00|71366.8|71360.8|71364.6|71358.6|71370.1|71364.1|71361.3|71355.3|195
1729139100000|2024-10-17 04:25:00|71364.4|71358.4|71364.7|71358.7|71366.9|71360.9|71359.2|71353.2|204
1729139400000|2024-10-17 04:30:00|71364.5|71358.5|71365.7|71359.7|71365.9|71359.9|71361|71355|148
1729139700000|2024-10-17 04:35:00|71365.3|71359.3|71370.8|71364.8|71371|71365|71363.4|71357.4|150
1729140000000|2024-10-17 04:40:00|71370.9|71364.9|71372|71366|71373.5|71367.5|71367.1|71361.1|140
1729140300000|2024-10-17 04:45:00|71371.6|71365.6|71370.1|71364.1|71372.7|71366.7|71367.1|71361.1|183
1729140600000|2024-10-17 04:50:00|71370|71364|71374.2|71368.2|71374.4|71368.4|71368.1|71362.1|143
1729140900000|2024-10-17 04:55:00|71374.3|71368.3|71368.1|71362.1|71374.3|71368.3|71363|71357|236
1729141200000|2024-10-17 05:00:00|71368|71362|71359|71353|71370.6|71364.6|71357.4|71351.4|350
1729141500000|2024-10-17 05:05:00|71358.3|71352.3|71362.6|71356.6|71365|71359|71355.4|71349.4|301
1729141800000|2024-10-17 05:10:00|71362.5|71356.5|71359.9|71353.9|71363.4|71357.4|71355.8|71349.8|336
1729142100000|2024-10-17 05:15:00|71359.8|71353.8|71361.7|71355.7|71367.5|71361.5|71359.7|71353.7|296
1729142400000|2024-10-17 05:20:00|71361.4|71355.4|71362.5|71356.5|71365.2|71359.2|71354.9|71348.9|306
1729142700000|2024-10-17 05:25:00|71362.6|71356.6|71357|71351|71364.3|71358.3|71355.7|71349.7|212
1729143000000|2024-10-17 05:30:00|71357.1|71351.1|71360.1|71354.1|71362.9|71356.9|71355.7|71349.7|342
1729143300000|2024-10-17 05:35:00|71359.9|71353.9|71342.1|71336.1|71360.8|71354.8|71342|71336|363
1729143600000|2024-10-17 05:40:00|71342.2|71336.2|71345.6|71339.6|71355|71349|71342|71334.9|356
1729143900000|2024-10-17 05:45:00|71345.3|71339.3|71351.1|71345.1|71352.4|71346.4|71343|71337|293
1729144200000|2024-10-17 05:50:00|71351|71345|71353.7|71347.7|71355.2|71349.2|71348.6|71342.6|389
1729144500000|2024-10-17 05:55:00|71353.9|71347.9|71347.4|71341.4|71357.8|71351.8|71342.8|71336.8|458
1729144800000|2024-10-17 06:00:00|71347.6|71341.6|71332.8|71326.8|71349|71343|71332.3|71326.3|428
1729145100000|2024-10-17 06:05:00|71333|71327|71336.5|71330.5|71341.3|71335.3|71332.1|71326.1|383
1729145400000|2024-10-17 06:10:00|71336.3|71330.3|71346.6|71340.6|71347.7|71341.7|71335.8|71329.8|393
1729145700000|2024-10-17 06:15:00|71346.8|71340.8|71355.9|71349.9|71358.1|71352.1|71346.8|71340.8|552
1729146000000|2024-10-17 06:20:00|71356.1|71350.1|71356.8|71350.8|71357.7|71351.7|71349.6|71343.6|520
1729146300000|2024-10-17 06:25:00|71356.4|71350.4|71356.7|71350.7|71364.3|71358.3|71350.1|71344.1|526
1729146600000|2024-10-17 06:30:00|71356.8|71350.8|71353.3|71347.3|71357|71351|71348|71342|445
1729146900000|2024-10-17 06:35:00|71353.2|71347.2|71348.9|71342.9|71353.8|71347.8|71344.3|71338.3|418
1729147200000|2024-10-17 06:40:00|71348.8|71342.8|71344.7|71338.7|71351|71345|71344.2|71338.2|356
1729147500000|2024-10-17 06:45:00|71344.6|71338.6|71352.9|71346.9|71355.2|71349.2|71341.6|71335.6|341
1729147800000|2024-10-17 06:50:00|71352.8|71346.8|71356|71350|71359.7|71353.7|71351.9|71345.9|329
1729148100000|2024-10-17 06:55:00|71355.9|71349.9|71358.6|71352.6|71361.1|71355.1|71354.8|71348.8|335
1729148400000|2024-10-17 07:00:00|71359.6|71353.6|71377.5|71371.5|71379.6|71373.6|71359.3|71353.3|452
1729148700000|2024-10-17 07:05:00|71377.7|71371.7|71400|71394|71401.8|71395.8|71375.4|71369.4|445
1729149000000|2024-10-17 07:10:00|71400.7|71394.7|71418|71412|71422.3|71416.3|71397.6|71391.6|546
1729149300000|2024-10-17 07:15:00|71418.3|71412.3|71427.8|71421.8|71428.9|71422.9|71413.6|71407.6|511
1729149600000|2024-10-17 07:20:00|71427.6|71421.6|71442.2|71436.2|71442.6|71436.6|71425.1|71419.1|535
1729149900000|2024-10-17 07:25:00|71444.9|71438.9|71433.1|71427.1|71446.6|71440.6|71422.6|71416.6|594
1729150200000|2024-10-17 07:30:00|71433|71427|71426.4|71420.4|71435|71429|71423.1|71417.1|452
1729150500000|2024-10-17 07:35:00|71426.5|71420.5|71418.4|71412.4|71428.6|71422.6|71414.3|71408.3|416
1729150800000|2024-10-17 07:40:00|71418.9|71412.9|71424.9|71418.9|71427.3|71421.3|71417.2|71411.2|356
1729151100000|2024-10-17 07:45:00|71425|71419|71425.9|71419.9|71434.8|71428.8|71423.1|71417.1|381
1729151400000|2024-10-17 07:50:00|71426.1|71420.1|71415.1|71409.1|71427.2|71421.2|71413|71407|384
1729151700000|2024-10-17 07:55:00|71415|71409|71411.3|71405.3|71420.1|71414.1|71407.1|71401.1|575
1729152000000|2024-10-17 08:00:00|71409.6|71403.6|71418.5|71412.5|71421.8|71415.8|71408.1|71402.1|423
1729152300000|2024-10-17 08:05:00|71419.1|71413.1|71422|71416|71422.5|71416.5|71415.8|71409.8|310
1729152600000|2024-10-17 08:10:00|71421.6|71415.6|71428.8|71422.8|71434.1|71428.1|71421|71415|320
1729152900000|2024-10-17 08:15:00|71428.9|71422.9|71414.3|71408.3|71431.7|71425.7|71413|71405.1|370
1729153200000|2024-10-17 08:20:00|71414.2|71408.2|71412.4|71406.4|71421.2|71413.5|71411|71405|352
1729153500000|2024-10-17 08:25:00|71412.5|71406.5|71416.4|71410.4|71423.8|71417.8|71411.1|71405.1|420
1729153800000|2024-10-17 08:30:00|71416.3|71410.3|71432.7|71426.7|71434|71428|71411.9|71405.9|340
1729154100000|2024-10-17 08:35:00|71432.8|71426.8|71447.2|71441.2|71447.2|71441.2|71430.9|71424.9|319
1729154400000|2024-10-17 08:40:00|71447.3|71441.3|71466.5|71460.5|71471.4|71464.5|71447.2|71441.2|474
1729154700000|2024-10-17 08:45:00|71470.7|71464.7|71457|71451|71477.6|71471.6|71454.8|71448.8|410
1729155000000|2024-10-17 08:50:00|71457.1|71451.1|71464.8|71458.8|71469.1|71463.1|71448.1|71442.1|372
1729155300000|2024-10-17 08:55:00|71465|71459|71465.6|71459.6|71468.8|71462.8|71462|71456|303
1729155600000|2024-10-17 09:00:00|71465.5|71459.5|71451.5|71445.5|71466.5|71460.5|71451.3|71445.3|328
1729155900000|2024-10-17 09:05:00|71450.9|71444.9|71449.3|71443.3|71459.7|71453.7|71449.1|71443.1|281
1729156200000|2024-10-17 09:10:00|71449.4|71443.4|71450.9|71444.9|71452.6|71446.6|71444.7|71438.7|302
1729156500000|2024-10-17 09:15:00|71450.8|71444.8|71457.1|71451.1|71457.6|71451.6|71450.1|71444.1|291
1729156800000|2024-10-17 09:20:00|71456.9|71450.9|71454.5|71448.5|71457.1|71451.1|71442.7|71436.7|271
1729157100000|2024-10-17 09:25:00|71454.4|71448.4|71454.2|71448.2|71457.6|71451.6|71451.1|71445.1|248
1729157400000|2024-10-17 09:30:00|71454.1|71448.1|71449.2|71443.2|71457.2|71451.2|71442|71436|275
1729157700000|2024-10-17 09:35:00|71449.1|71443.1|71437.9|71431.9|71450|71444|71435.6|71429.6|292
1729158000000|2024-10-17 09:40:00|71438|71432|71426.9|71420.9|71438.9|71432.9|71426.9|71420.9|317
1729158300000|2024-10-17 09:45:00|71427.1|71421.1|71414.3|71408.3|71428.2|71422.2|71414.1|71408.1|290
1729158600000|2024-10-17 09:50:00|71414.4|71408.4|71409|71403|71415.9|71409.9|71407.7|71401.7|211
1729158900000|2024-10-17 09:55:00|71408.6|71402.6|71406.9|71400.9|71409.8|71403.8|71403.8|71397.8|202
1729159200000|2024-10-17 10:00:00|71406.8|71400.8|71398.5|71392.5|71414.9|71408.9|71396.9|71390.9|345
1729159500000|2024-10-17 10:05:00|71398.6|71392.6|71394.1|71388.1|71402.2|71396.2|71391.9|71385.9|202
1729159800000|2024-10-17 10:10:00|71391|71385|71377|71371|71393.8|71386.8|71375.3|71369.3|320
1729160100000|2024-10-17 10:15:00|71376.9|71370.9|71385.3|71379.3|71393.1|71387.1|71376.9|71370.9|343
1729160400000|2024-10-17 10:20:00|71385.7|71379.7|71371.6|71365.6|71386.7|71380.7|71370.5|71364.5|305
1729160700000|2024-10-17 10:25:00|71371.7|71365.7|71365.3|71359.3|71373.3|71367.3|71360.5|71354.5|331
1729161000000|2024-10-17 10:30:00|71365.4|71359.4|71376.1|71370.1|71378.4|71372.4|71363.5|71357.5|333
1729161300000|2024-10-17 10:35:00|71376.2|71370.2|71368.5|71362.5|71383.6|71377.6|71367.5|71361.5|337
1729161600000|2024-10-17 10:40:00|71368.8|71362.8|71365.3|71359.3|71370.5|71364.5|71357.9|71351.9|357
1729161900000|2024-10-17 10:45:00|71364.8|71358.8|71360.9|71354.9|71366.1|71360.1|71356.8|71350.8|310
1729162200000|2024-10-17 10:50:00|71360.6|71354.6|71359.9|71353.9|71360.6|71354.6|71354.2|71348.2|306
1729162500000|2024-10-17 10:55:00|71360|71354|71360.8|71354.8|71364|71358|71354.7|71348.7|355
1729162800000|2024-10-17 11:00:00|71361|71355|71339.7|71333.7|71361.4|71355.4|71339.2|71333.2|360
1729163100000|2024-10-17 11:05:00|71339.6|71333.6|71343.9|71337.9|71346.7|71340.7|71339.4|71333.4|296
1729163400000|2024-10-17 11:10:00|71344|71338|71344.3|71338.3|71345.3|71339.3|71338.8|71332.8|227
1729163700000|2024-10-17 11:15:00|71344.2|71338.2|71353.1|71347.1|71354.3|71348.3|71343.7|71337.7|235
1729164000000|2024-10-17 11:20:00|71353|71347|71366|71360|71367.2|71361.2|71352.9|71346.9|275
1729164300000|2024-10-17 11:25:00|71367|71361|71350.8|71344.8|71367.2|71361.2|71350.2|71344.2|310
1729164600000|2024-10-17 11:30:00|71350.9|71344.9|71350.1|71344.1|71353.4|71347.4|71340.5|71334.5|271
1729164900000|2024-10-17 11:35:00|71350|71344|71352.9|71346.9|71353.2|71347.2|71346|71340|198
1729165200000|2024-10-17 11:40:00|71352.6|71346.6|71357|71351|71358|71352|71350|71344|244
1729165500000|2024-10-17 11:45:00|71356.9|71350.9|71356.1|71350.1|71359.8|71353.8|71355|71349|197
1729165800000|2024-10-17 11:50:00|71356.2|71350.2|71358|71352|71359.9|71353.9|71356.2|71350.2|146
1729166100000|2024-10-17 11:55:00|71357.9|71351.9|71366.7|71360.7|71367.4|71361.4|71357.7|71351.7|198
1729166400000|2024-10-17 12:00:00|71366.8|71360.8|71367.8|71361.8|71371.1|71365.1|71363.5|71357.5|284
1729166700000|2024-10-17 12:05:00|71367.7|71361.7|71369.6|71363.6|71372.3|71366.3|71366.7|71360.7|260
1729167000000|2024-10-17 12:10:00|71369.5|71363.5|71375.6|71363.6|71376.6|71366.6|71367|71360.1|253
1729167300000|2024-10-17 12:15:00|71376.5|71364.5|71373.5|71367.5|71377.1|71371|71357.3|71351.3|563
1729167600000|2024-10-17 12:20:00|71374.2|71368.2|71375.7|71369.7|71381.6|71375.6|71369.6|71363.6|495
1729167900000|2024-10-17 12:25:00|71375.5|71369.5|71378.8|71344.8|71378.8|71369.5|71357.7|71344.8|385
1729168200000|2024-10-17 12:30:00|71379.5|71343.8|71429.1|71423.1|71439.7|71427.7|71379.5|71341.1|938
1729168500000|2024-10-17 12:35:00|71426.4|71420.4|71449.6|71443.6|71456.5|71448.8|71424.3|71418.3|817
1729168800000|2024-10-17 12:40:00|71449.3|71443.3|71395.8|71389.8|71450.5|71444.5|71394|71388|819
1729169100000|2024-10-17 12:45:00|71395.4|71389.4|71377.6|71371.6|71406.7|71397.8|71367.6|71361|741
1729169400000|2024-10-17 12:50:00|71377.4|71371.4|71369.6|71363.6|71379.2|71373.2|71358.5|71352.5|572
1729169700000|2024-10-17 12:55:00|71370.5|71364.5|71374.7|71368.7|71388.3|71382.3|71368.8|71362.8|591
1729170000000|2024-10-17 13:00:00|71374.8|71368.8|71404.7|71392.7|71407|71396.3|71367.7|71361.7|676
1729170300000|2024-10-17 13:05:00|71404.5|71392.5|71430.9|71418.9|71437.8|71425.8|71393.1|71385.7|612
1729170600000|2024-10-17 13:10:00|71431|71419|71452.4|71440.4|71453.9|71445.5|71428.5|71416.5|686
1729170900000|2024-10-17 13:15:00|71452.5|71440.5|71426.8|71420.8|71453.7|71445.7|71419.6|71413.6|678
1729171200000|2024-10-17 13:20:00|71426.9|71420.9|71400.6|71394.6|71432.7|71426.7|71392.4|71386.4|702
1729171500000|2024-10-17 13:25:00|71400.8|71394.8|71413|71407|71419.2|71413.2|71397.5|71391.5|654
1729171800000|2024-10-17 13:30:00|71413.3|71407.3|71416.9|71410.9|71420|71414|71401.5|71395.5|666
1729172100000|2024-10-17 13:35:00|71417.1|71411.1|71396.1|71390.1|71417.8|71411.8|71384.4|71378.4|678
1729172400000|2024-10-17 13:40:00|71396|71390|71371.3|71365.3|71396.1|71390.1|71369.4|71363.4|704
1729172700000|2024-10-17 13:45:00|71370.4|71364.4|71394.2|71388.2|71398|71392|71364.8|71358.8|666
1729173000000|2024-10-17 13:50:00|71394.1|71388.1|71389.5|71383.5|71407.9|71401.9|71386|71380|616
1729173300000|2024-10-17 13:55:00|71389.4|71383.4|71395.8|71389.8|71396.1|71390.1|71380.2|71374.2|482
1729173600000|2024-10-17 14:00:00|71396.1|71390.1|71413|71407|71415.1|71409.1|71390.3|71384.3|598
1729173900000|2024-10-17 14:05:00|71412.9|71406.9|71425.4|71419.4|71430.4|71424.4|71411.1|71405.1|649
1729174200000|2024-10-17 14:10:00|71425.6|71419.6|71416.7|71410.7|71432.3|71426.3|71415|71409|641
1729174500000|2024-10-17 14:15:00|71416.1|71410.1|71415.8|71409.8|71419.8|71413.8|71408.8|71402.8|556
1729174800000|2024-10-17 14:20:00|71415.7|71409.7|71422.1|71416.1|71425.8|71419.8|71411|71405|520
1729175100000|2024-10-17 14:25:00|71422.3|71416.3|71423.7|71417.7|71425.8|71419.8|71418.6|71412.6|544
1729175400000|2024-10-17 14:30:00|71424.1|71418.1|71433.9|71427.9|71434.2|71428.2|71413.9|71407.9|564
1729175700000|2024-10-17 14:35:00|71434|71428|71424.9|71418.9|71435.6|71429.6|71416.2|71410.2|476
1729176000000|2024-10-17 14:40:00|71424.3|71418.3|71431|71425|71434.9|71428.9|71420|71414|484
1729176300000|2024-10-17 14:45:00|71431.1|71425.1|71431.4|71425.4|71439.9|71433.9|71420.2|71414.2|636
1729176600000|2024-10-17 14:50:00|71431.3|71425.3|71380.1|71374.1|71431.3|71425.3|71380|71374|601
1729176900000|2024-10-17 14:55:00|71380.3|71374.3|71361.1|71355.1|71404.7|71398.7|71358.9|71352.9|701
1729177200000|2024-10-17 15:00:00|71360.8|71354.8|71363.1|71357.1|71375.2|71369.2|71348.9|71342.9|650
1729177500000|2024-10-17 15:05:00|71364.2|71358.2|71374.6|71368.6|71381.4|71375.4|71358|71352|533
1729177800000|2024-10-17 15:10:00|71374.5|71368.5|71377.9|71371.9|71379|71373|71363.4|71357.4|503
1729178100000|2024-10-17 15:15:00|71378.1|71372.1|71379.8|71373.8|71383.2|71377.2|71369.4|71363.4|502
1729178400000|2024-10-17 15:20:00|71379.5|71373.5|71379.4|71373.4|71395.9|71389.9|71378|71372|436
1729178700000|2024-10-17 15:25:00|71379.6|71373.6|71349.4|71343.4|71379.7|71373.7|71347.5|71341.5|609
1729179000000|2024-10-17 15:30:00|71348.8|71342.8|71356.7|71350.7|71359.8|71353.8|71347.2|71341.2|495
1729179300000|2024-10-17 15:35:00|71356.8|71350.8|71361.8|71355.8|71368.2|71362.2|71354.9|71348.9|360
1729179600000|2024-10-17 15:40:00|71361.7|71355.7|71375.2|71369.2|71384.6|71378.6|71359.8|71353.8|370
1729179900000|2024-10-17 15:45:00|71375.1|71369.1|71376.7|71370.7|71379.5|71373.5|71369.8|71363.8|452
1729180200000|2024-10-17 15:50:00|71376.8|71370.8|71377.2|71371.2|71380.1|71374.1|71367.1|71361.1|389
1729180500000|2024-10-17 15:55:00|71377|71371|71379.3|71373.3|71384.7|71378.7|71374.5|71368.5|437
1729180800000|2024-10-17 16:00:00|71379.2|71373.2|71400.4|71394.4|71400.6|71394.6|71376.2|71370.2|422
1729181100000|2024-10-17 16:05:00|71400.3|71394.3|71396.2|71390.2|71403.2|71397.2|71393.6|71387.6|376
1729181400000|2024-10-17 16:10:00|71396.3|71390.3|71398.7|71392.7|71403.6|71397.6|71393.8|71387.8|315
1729181700000|2024-10-17 16:15:00|71398.8|71392.8|71395.8|71389.8|71403.2|71397.2|71392.9|71386.9|326
1729182000000|2024-10-17 16:20:00|71395.7|71389.7|71396|71390|71399.4|71393.4|71393.7|71387.7|288
1729182300000|2024-10-17 16:25:00|71396.1|71390.1|71400.2|71394.2|71405.4|71399.4|71396|71390|308
1729182600000|2024-10-17 16:30:00|71400.1|71394.1|71402.4|71396.4|71405.7|71399.7|71396.9|71390.9|350
1729182900000|2024-10-17 16:35:00|71402.6|71396.6|71395.7|71389.7|71403.4|71397.4|71394.8|71388.8|361
1729183200000|2024-10-17 16:40:00|71395.8|71389.8|71392|71386|71401.2|71395.2|71390.4|71384.4|366
1729183500000|2024-10-17 16:45:00|71392.1|71386.1|71391.6|71385.6|71396|71390|71389.2|71383.2|247
1729183800000|2024-10-17 16:50:00|71391.5|71385.5|71401.3|71395.3|71401.3|71395.3|71391.3|71385.3|214
1729184100000|2024-10-17 16:55:00|71401.2|71395.2|71393.7|71387.7|71402.2|71396.2|71393.6|71387.6|294
1729184400000|2024-10-17 17:00:00|71392.8|71386.8|71382.5|71376.5|71392.8|71386.8|71380|71374|335
1729184700000|2024-10-17 17:05:00|71382.4|71376.4|71389.6|71383.6|71393.9|71387.9|71380.9|71374.9|358
1729185000000|2024-10-17 17:10:00|71389.7|71383.7|71385.4|71379.4|71391.4|71385.4|71383.4|71377.4|213
1729185300000|2024-10-17 17:15:00|71385.3|71379.3|71387.2|71381.2|71391.9|71385.9|71385|71379|155
1729185600000|2024-10-17 17:20:00|71387.3|71381.3|71386.9|71380.9|71388.2|71382.2|71382.9|71376.9|159
1729185900000|2024-10-17 17:25:00|71387.7|71381.7|71397|71391|71397.2|71391.2|71387.5|71381.5|184
1729186200000|2024-10-17 17:30:00|71397.1|71391.1|71398.5|71392.5|71399.4|71393.4|71391.7|71385.7|158
1729186500000|2024-10-17 17:35:00|71398.7|71392.7|71398.3|71392.3|71403.7|71397.7|71396.1|71390.1|182
1729186800000|2024-10-17 17:40:00|71398|71392|71390|71384|71399.6|71393.6|71388.6|71382.6|178
1729187100000|2024-10-17 17:45:00|71389.9|71383.9|71390.5|71384.5|71392.5|71386.5|71387.7|71381.7|142
1729187400000|2024-10-17 17:50:00|71390.4|71384.4|71379.5|71373.5|71390.4|71384.4|71378.9|71372.9|235
1729187700000|2024-10-17 17:55:00|71379.4|71373.4|71383.3|71377.3|71383.3|71377.3|71373.8|71367.8|282
1729188000000|2024-10-17 18:00:00|71383.5|71377.5|71393.1|71387.1|71393.6|71387.6|71383.5|71377.5|221
1729188300000|2024-10-17 18:05:00|71393.2|71387.2|71387.9|71381.9|71393.7|71387.7|71385.7|71379.7|199
1729188600000|2024-10-17 18:10:00|71388|71382|71381.5|71375.5|71389.2|71383.2|71380.2|71374.2|213
1729188900000|2024-10-17 18:15:00|71381.3|71375.3|71385.1|71379.1|71386.5|71380.5|71381.3|71375.3|187
1729189200000|2024-10-17 18:20:00|71385|71379|71388.6|71382.6|71388.6|71382.6|71383.6|71377.6|131
1729189500000|2024-10-17 18:25:00|71388.7|71382.7|71389.3|71383.3|71395.8|71389.8|71387.3|71381.3|230
1729189800000|2024-10-17 18:30:00|71389.5|71383.5|71385|71379|71394.1|71388.1|71384.6|71378.6|198
1729190100000|2024-10-17 18:35:00|71385.2|71379.2|71384.8|71378.8|71390.9|71384.9|71384.7|71378.7|196
1729190400000|2024-10-17 18:40:00|71384.9|71378.9|71381.3|71375.3|71385|71379|71380.1|71374.1|169
1729190700000|2024-10-17 18:45:00|71381.1|71375.1|71380.2|71374.2|71385.7|71379.7|71379.3|71373.3|191
1729191000000|2024-10-17 18:50:00|71380.1|71374.1|71379.8|71373.8|71383.1|71377.1|71375.5|71369.5|231
1729191300000|2024-10-17 18:55:00|71379.5|71373.5|71382.4|71376.4|71383|71377|71377.8|71371.8|205
1729191600000|2024-10-17 19:00:00|71382.3|71376.3|71387.8|71381.8|71392.9|71386.9|71382.3|71376.3|188
1729191900000|2024-10-17 19:05:00|71387.7|71381.7|71390.8|71384.8|71395.2|71389.2|71387.3|71381.3|159
1729192200000|2024-10-17 19:10:00|71391.3|71385.3|71398|71392|71398|71392|71391.3|71385.3|142
1729192500000|2024-10-17 19:15:00|71398.8|71392.8|71394.8|71388.8|71399.8|71393.8|71394.6|71388.6|146
1729192800000|2024-10-17 19:20:00|71394.9|71388.9|71402.1|71396.1|71403.1|71397.1|71394.6|71388.6|131
1729193100000|2024-10-17 19:25:00|71401.9|71395.9|71397.3|71391.3|71402.5|71396.5|71396.6|71390.6|107
1729193400000|2024-10-17 19:30:00|71398.2|71392.2|71399.6|71393.6|71400.5|71394.5|71398.1|71392.1|116
1729193700000|2024-10-17 19:35:00|71399.9|71393.9|71399.4|71393.4|71402|71396|71399.4|71393.4|85
1729194000000|2024-10-17 19:40:00|71399.5|71393.5|71395.9|71389.9|71401.2|71395.2|71395.6|71389.6|110
1729194300000|2024-10-17 19:45:00|71395.8|71389.8|71397.7|71391.7|71401.4|71395.4|71395.4|71389.4|157
1729194600000|2024-10-17 19:50:00|71397.3|71391.3|71391.4|71385.4|71399.2|71393.2|71390.8|71384.8|197
1729194900000|2024-10-17 19:55:00|71391.3|71385.3|71391|71385|71391.8|71385.8|71387.3|71381.3|168
1729195200000|2024-10-17 20:00:00|71390.9|71384.9|71393.6|71387.6|71395|71389|71386.8|71377.9|151
1729195500000|2024-10-17 20:05:00|71393.7|71387.7|71391.6|71385.6|71394.6|71388.6|71390|71384|97
1729195800000|2024-10-17 20:10:00|71391.8|71385.8|71391.6|71385.6|71392.3|71386.3|71391.5|71385.5|70
1729196100000|2024-10-17 20:15:00|71391.7|71385.7|71396.3|71390.3|71396.6|71390.6|71391.6|71385.6|106
1729196400000|2024-10-17 20:20:00|71396.4|71390.4|71395.4|71389.4|71396.4|71390.4|71395.1|71389.1|40
1729196700000|2024-10-17 20:25:00|71395.3|71389.3|71396|71390|71398.8|71392.8|71395.2|71389.2|57
1729197000000|2024-10-17 20:30:00|71396.1|71390.1|71394|71382|71396.1|71390.1|71390.9|71382|98
1729197300000|2024-10-17 20:35:00|71394.2|71382.2|71381.6|71375.6|71394.3|71385.9|71380.7|71371.2|141
1729197600000|2024-10-17 20:40:00|71381.4|71375.4|71372|71360|71385.9|71378.9|71368.4|71356.4|780
1729197900000|2024-10-17 20:45:00|71371.2|71359.2|71368.8|71356.8|71382.1|71363.7|71367.4|71350.2|566
1729198200000|2024-10-17 20:50:00|71368|71356|71376|71364|71390.7|71378.7|71367.5|71350.9|488
1729198500000|2024-10-17 20:55:00|71376.2|71364.2|71414.5|71324.7|71414.5|71366.9|71374.7|71324.7|475
1729198800000|2024-10-17 21:00:00|71415.8|71325.7|71431.2|71312.2|71432.5|71325.7|71414.3|71309.8|42
1729199100000|2024-10-17 21:05:00|71426.8|71307.8|71429.4|71310.4|71433|71315.9|71424|71307.8|113
1729199400000|2024-10-17 21:10:00|71431.3|71312.3|71423.1|71308.4|71431.3|71312.3|71422.4|71306.4|96
1729199700000|2024-10-17 21:15:00|71422.6|71307.8|71426.4|71309.4|71427.3|71310.1|71422.6|71307.8|88
1729200000000|2024-10-17 21:20:00|71426.8|71308.6|71424.6|71309.3|71427.3|71309.4|71424.5|71307.5|71
1729200300000|2024-10-17 21:25:00|71424.3|71308.7|71429.3|71310.3|71435.9|71316.9|71424.3|71308.1|82
1729200600000|2024-10-17 21:30:00|71430.9|71311.9|71430.2|71313.5|71431|71314|71428|71309.1|190
1729200900000|2024-10-17 21:35:00|71430.1|71313.6|71418.6|71319.4|71430.5|71322.9|71417.2|71309.8|232
1729201200000|2024-10-17 21:40:00|71418.8|71320.3|71416.8|71320.7|71426.5|71323.6|71416.4|71315.9|246
1729201500000|2024-10-17 21:45:00|71416.7|71320.8|71415.6|71321.9|71422.9|71322.9|71414.8|71314.7|255
1729201800000|2024-10-17 21:50:00|71415.5|71322|71414.1|71320.3|71421|71322|71413.7|71311.4|156
1729202100000|2024-10-17 21:55:00|71414.3|71319.6|71421.9|71313.1|71422.2|71320.1|71413.9|71311.8|109
1729202400000|2024-10-17 22:00:00|71421.8|71325.7|71418.8|71318.1|71425|71326|71410.7|71312.9|214
1729202700000|2024-10-17 22:05:00|71418.7|71317.7|71411.2|71331.2|71423.8|71340.7|71411.2|71307.8|225
1729203000000|2024-10-17 22:10:00|71413.2|71330.7|71404.7|71344|71414.2|71344.1|71404.7|71330.7|277
1729203300000|2024-10-17 22:15:00|71405.5|71343.1|71405.1|71354.7|71405.8|71355|71397.9|71337.3|216
1729203600000|2024-10-17 22:20:00|71404.9|71354.5|71398.3|71357.7|71407.8|71358|71398.2|71349.5|208
1729203900000|2024-10-17 22:25:00|71398|71357.4|71402.8|71353.3|71403.7|71358.4|71397.6|71352.4|75
1729204200000|2024-10-17 22:30:00|71398.4|71353.2|71398.6|71358.1|71403.7|71358.6|71398.2|71353.1|91
1729204500000|2024-10-17 22:35:00|71399.2|71358.6|71401.8|71356.5|71402.1|71359|71398.5|71355.6|57
1729204800000|2024-10-17 22:40:00|71399.1|71356.4|71398.7|71358.4|71401.9|71358.7|71398.4|71355.7|27
1729205100000|2024-10-17 22:45:00|71401.5|71356.2|71402.5|71355.1|71402.5|71358.6|71398.4|71355.1|29
1729205400000|2024-10-17 22:50:00|71401.7|71356.4|71399.6|71359.3|71402.9|71359.6|71398.9|71355|110
1729205700000|2024-10-17 22:55:00|71399.7|71359.5|71410.8|71365.5|71411.6|71367.3|71399.4|71356.7|140
1729206000000|2024-10-17 23:00:00|71410.7|71365.6|71405.3|71370.3|71411.4|71370.4|71402.7|71364.7|155
1729206300000|2024-10-17 23:05:00|71405.4|71370.2|71406|71367.3|71409|71370.6|71403.3|71367.3|108
1729206600000|2024-10-17 23:10:00|71406.1|71367.4|71406.5|71367.3|71409.5|71370.3|71403.5|71366|131
1729206900000|2024-10-17 23:15:00|71406.4|71367.4|71406.3|71366.6|71407.4|71368|71402.7|71363.4|127
1729207200000|2024-10-17 23:20:00|71406.4|71366.5|71404.8|71368.2|71406.6|71368.3|71402.7|71364.8|117
1729207500000|2024-10-17 23:25:00|71404.9|71368.3|71401.2|71356.4|71414.3|71368.3|71396.2|71355.4|279
1729207800000|2024-10-17 23:30:00|71401|71356.1|71402.6|71365|71405.5|71368.1|71396.7|71354.7|228
1729208100000|2024-10-17 23:35:00|71402.5|71364.9|71412.3|71373.3|71413.6|71377.7|71389.7|71364.7|185
1729208400000|2024-10-17 23:40:00|71412.4|71373.5|71411.7|71370.4|71415.1|71374.1|71408.6|71367.5|141
1729208700000|2024-10-17 23:45:00|71411.8|71370.3|71379|71367|71412.9|71373.8|71377.8|71357.3|178
1729209000000|2024-10-17 23:50:00|71378.9|71366.9|71376.3|71364.3|71379.4|71367.4|71374.1|71362.1|165
1729209300000|2024-10-17 23:55:00|71375.8|71363.8|71388|71376|71388.1|71376.1|71375.8|71363.8|159
1729209600000|2024-10-18 00:00:00|71387.8|71375.8|71376.8|71364.8|71388.8|71379.9|71372.7|71360.7|478
1729209900000|2024-10-18 00:05:00|71376.6|71364.6|71375.5|71369.5|71378.8|71372.8|71371.4|71362.4|283
1729210200000|2024-10-18 00:10:00|71375.2|71369.2|71348.5|71336.5|71375.3|71369.3|71342.8|71330.8|428
1729210500000|2024-10-18 00:15:00|71348.3|71336.3|71354|71342|71358.5|71346.5|71345.6|71333.6|323
1729210800000|2024-10-18 00:20:00|71354.7|71342.7|71364.9|71352.9|71369.8|71357.8|71352.9|71340.9|328
1729211100000|2024-10-18 00:25:00|71365.1|71353.1|71373.4|71361.4|71374.8|71362.8|71363.6|71351.6|326
1729211400000|2024-10-18 00:30:00|71373.7|71361.7|71371.7|71359.7|71381.6|71369.6|71371.7|71359.7|249
1729211700000|2024-10-18 00:35:00|71370.9|71358.9|71360.8|71348.8|71373.4|71361.4|71352.8|71340.8|305
1729212000000|2024-10-18 00:40:00|71360.9|71348.9|71344.9|71332.9|71363.4|71351.4|71336.7|71324.7|294
1729212300000|2024-10-18 00:45:00|71344.8|71332.8|71326.4|71320.4|71344.8|71332.8|71323.5|71314.7|342
1729212600000|2024-10-18 00:50:00|71326.5|71320.5|71344.7|71332.7|71349|71339.5|71326.5|71317|479
1729212900000|2024-10-18 00:55:00|71344.5|71332.5|71342.2|71336.2|71346.7|71337.7|71330.9|71318.9|525
1729213200000|2024-10-18 01:00:00|71340.9|71334.9|71341|71335|71354.5|71345.7|71335.6|71329.6|616
1729213500000|2024-10-18 01:05:00|71341.7|71335.7|71350.7|71338.7|71353.3|71347.3|71334.1|71328.1|540
1729213800000|2024-10-18 01:10:00|71350.6|71338.6|71351.5|71339.5|71358|71350.5|71342.3|71334.9|375
1729214100000|2024-10-18 01:15:00|71351.7|71339.7|71349.4|71343.4|71371.1|71361.7|71348|71338.4|605
1729214400000|2024-10-18 01:20:00|71349.2|71343.2|71321.1|71315.1|71357.4|71348.7|71319|71311.3|619
1729214700000|2024-10-18 01:25:00|71322|71316|71336.8|71324.8|71341.2|71335.2|71319.5|71313.5|479
1729215000000|2024-10-18 01:30:00|71336.7|71324.7|71345.9|71339.9|71351.9|71345.9|71324.6|71318.6|640
1729215300000|2024-10-18 01:35:00|71346.7|71340.7|71354.8|71348.8|71364.4|71358.4|71339.1|71333.1|662
1729215600000|2024-10-18 01:40:00|71355.7|71349.7|71346.7|71340.7|71367.1|71361.1|71346.3|71340.3|554
1729215900000|2024-10-18 01:45:00|71346.8|71340.8|71360.2|71354.2|71362.5|71356.5|71346.8|71340.8|486
1729216200000|2024-10-18 01:50:00|71360.3|71354.3|71333.4|71327.4|71362.8|71356.8|71324|71318|617
1729216500000|2024-10-18 01:55:00|71333.8|71327.8|71347.9|71335.9|71348.5|71336.7|71324.3|71318.3|578
1729216800000|2024-10-18 02:00:00|71347.8|71335.8|71322.1|71316.1|71350.8|71338.8|71283.3|71274.7|713
1729217100000|2024-10-18 02:05:00|71322.2|71316.2|71331.8|71325.8|71347.7|71341.7|71321.9|71315.9|587
1729217400000|2024-10-18 02:10:00|71331.4|71325.4|71338|71332|71342.9|71336.9|71329|71320|477
1729217700000|2024-10-18 02:15:00|71338.2|71332.2|71332|71326|71347.8|71341.8|71331.7|71325.7|390
1729218000000|2024-10-18 02:20:00|71331.9|71325.9|71325.8|71319.8|71341.9|71335.9|71325.4|71317.4|441
1729218300000|2024-10-18 02:25:00|71325.6|71319.6|71327.7|71321.7|71336.6|71330.6|71318|71312|500
1729218600000|2024-10-18 02:30:00|71326.7|71320.7|71275.6|71263.6|71326.7|71320.7|71275.2|71263.2|692
1729218900000|2024-10-18 02:35:00|71272.2|71260.2|71260.9|71254.9|71286|71277.6|71254.9|71248.9|786
1729219200000|2024-10-18 02:40:00|71260.8|71254.8|71259.7|71253.7|71268.7|71261.5|71228.9|71220.4|749
1729219500000|2024-10-18 02:45:00|71258.7|71252.7|71266.3|71260.3|71276.9|71270.9|71252.2|71240.2|568
1729219800000|2024-10-18 02:50:00|71268.8|71262.8|71291.3|71285.3|71293.8|71285.4|71268.6|71262.6|457
1729220100000|2024-10-18 02:55:00|71291.2|71285.2|71276.8|71270.8|71294.4|71285.7|71272.3|71266.3|533
1729220400000|2024-10-18 03:00:00|71277.1|71271.1|71278|71272|71284.7|71278.7|71268.9|71262.8|476
1729220700000|2024-10-18 03:05:00|71277.9|71271.9|71277.9|71271.9|71280.4|71274.4|71267|71261|461
1729221000000|2024-10-18 03:10:00|71277.7|71271.7|71288.1|71282.1|71290.8|71284.8|71277.7|71271.7|432
1729221300000|2024-10-18 03:15:00|71288.2|71282.2|71288.9|71282.9|71299.2|71293.2|71281.2|71275.2|418
1729221600000|2024-10-18 03:20:00|71288.8|71282.8|71293.8|71287.8|71295.9|71289.9|71284.9|71278.9|352
1729221900000|2024-10-18 03:25:00|71293.9|71287.9|71300.5|71294.5|71304.9|71298.9|71292.1|71286.1|375
1729222200000|2024-10-18 03:30:00|71300.6|71294.6|71305.6|71299.6|71318.8|71308.4|71299.1|71293.1|401
1729222500000|2024-10-18 03:35:00|71305.7|71299.7|71303.7|71297.7|71315.5|71308.5|71301|71295|297
1729222800000|2024-10-18 03:40:00|71303.6|71297.6|71294.9|71288.9|71305.3|71299.3|71292.8|71286.8|282
1729223100000|2024-10-18 03:45:00|71295|71289|71293.7|71287.7|71300.4|71294.4|71291.3|71285.3|286
1729223400000|2024-10-18 03:50:00|71293.8|71287.8|71300.3|71294.3|71302|71296|71290.3|71284.3|215
1729223700000|2024-10-18 03:55:00|71300.1|71294.1|71301.8|71295.8|71302.2|71296.2|71298|71292|218
1729224000000|2024-10-18 04:00:00|71301.7|71295.7|71309.6|71303.6|71312.8|71306.8|71301.4|71295.4|179
1729224300000|2024-10-18 04:05:00|71309.5|71303.5|71302|71296|71311.5|71305.5|71301.4|71295.4|140
1729224600000|2024-10-18 04:10:00|71303.9|71297.9|71307.8|71301.8|71311.6|71305.6|71303.6|71297.6|167
1729224900000|2024-10-18 04:15:00|71308.1|71302.1|71302.6|71296.6|71312.1|71306.1|71302.1|71296.1|198
1729225200000|2024-10-18 04:20:00|71302.7|71296.7|71301.7|71295.7|71303.2|71297.2|71299.2|71293.2|131
1729225500000|2024-10-18 04:25:00|71301.6|71295.6|71305.2|71299.2|71306.4|71300.4|71299.5|71293.5|162
1729225800000|2024-10-18 04:30:00|71305.1|71299.1|71305|71299|71310.1|71304.1|71302.6|71296.6|176
1729226100000|2024-10-18 04:35:00|71304.9|71298.9|71309.6|71303.6|71310.6|71304.6|71302.3|71296.3|186
1729226400000|2024-10-18 04:40:00|71309.5|71303.5|71308.2|71302.2|71310.2|71304.2|71306.6|71300.6|112
1729226700000|2024-10-18 04:45:00|71308.3|71302.3|71309.7|71303.7|71311.4|71305.4|71307.4|71301.4|105
1729227000000|2024-10-18 04:50:00|71309.9|71303.9|71310.9|71304.9|71311.6|71305.6|71309.5|71303.5|91
1729227300000|2024-10-18 04:55:00|71311|71305|71312.7|71306.7|71316.3|71310.3|71310.3|71304.3|83
1729227600000|2024-10-18 05:00:00|71312.8|71306.8|71281.5|71275.5|71312.9|71306.9|71281.2|71275.2|450
1729227900000|2024-10-18 05:05:00|71281.6|71275.6|71272.8|71266.8|71282.5|71276.5|71268.6|71262.6|449
1729228200000|2024-10-18 05:10:00|71272.5|71266.5|71261.7|71255.7|71274.5|71268.5|71254.7|71248.7|466
1729228500000|2024-10-18 05:15:00|71261.8|71255.8|71262.5|71256.5|71266.7|71260.7|71256.6|71250.6|511
1729228800000|2024-10-18 05:20:00|71262.2|71256.2|71273.2|71267.2|71273.4|71267.4|71254.5|71248.5|493
1729229100000|2024-10-18 05:25:00|71273|71267|71276.7|71270.7|71280.5|71274.5|71271.7|71265.7|441
1729229400000|2024-10-18 05:30:00|71277.3|71271.3|71273.1|71267.1|71280.6|71274.6|71268.8|71262.8|444
1729229700000|2024-10-18 05:35:00|71273|71267|71283.7|71271.7|71283.7|71275.5|71263.7|71257.7|441
1729230000000|2024-10-18 05:40:00|71281.1|71275.1|71282.9|71270.9|71296.9|71290.9|71280.4|71270.9|408
1729230300000|2024-10-18 05:45:00|71282.8|71270.8|71249.4|71243.4|71283.5|71274.3|71247|71240.5|575
1729230600000|2024-10-18 05:50:00|71249.6|71243.6|71234.3|71222.3|71253.3|71247.3|71229.3|71221.6|508
1729230900000|2024-10-18 05:55:00|71229|71223|71213.5|71207.5|71233.3|71227.3|71203.8|71194.6|721
1729231200000|2024-10-18 06:00:00|71216.1|71210.1|71221.5|71215.5|71240.9|71230.5|71214.5|71208.5|739
1729231500000|2024-10-18 06:05:00|71221.9|71215.9|71220.3|71214.3|71227.7|71221.1|71212.9|71206.9|671
1729231800000|2024-10-18 06:10:00|71220.7|71214.7|71222.3|71216.3|71225.3|71219.3|71209.2|71199.6|701
1729232100000|2024-10-18 06:15:00|71222|71216|71210.5|71204.5|71224|71218|71203.2|71197.2|583
1729232400000|2024-10-18 06:20:00|71210.4|71204.4|71165.3|71159.3|71213.8|71207.8|71163.9|71152.7|719
1729232700000|2024-10-18 06:25:00|71164.9|71158.9|71167|71161|71171.2|71163.3|71158|71152|748
1729233000000|2024-10-18 06:30:00|71167.1|71161.1|71177.1|71171.1|71179.6|71173.6|71165.1|71159.1|701
1729233300000|2024-10-18 06:35:00|71177.2|71171.2|71175.7|71169.7|71181.6|71175.6|71161.1|71155.1|633
1729233600000|2024-10-18 06:40:00|71175.6|71169.6|71195.7|71183.7|71196.8|71184.8|71174.6|71165.6|590
1729233900000|2024-10-18 06:45:00|71195.1|71183.1|71211.9|71205.9|71228.2|71217.5|71192.3|71180.3|569
1729234200000|2024-10-18 06:50:00|71212.2|71206.2|71191.1|71185.1|71227|71217.2|71189.5|71183.4|693
1729234500000|2024-10-18 06:55:00|71189|71183|71199.2|71193.2|71215.2|71205.3|71179.5|71172.1|955
1729234800000|2024-10-18 07:00:00|71199.4|71193.4|71209.2|71197.2|71232|71222.1|71199.4|71193.4|600
1729235100000|2024-10-18 07:05:00|71209.6|71197.6|71215.7|71209.7|71219.1|71212.4|71208|71197.4|396
1729235400000|2024-10-18 07:10:00|71217|71211|71221.1|71215.1|71226|71220|71210.8|71204.8|430
1729235700000|2024-10-18 07:15:00|71221.3|71215.3|71218|71212|71223.5|71217.5|71211.3|71205.3|396
1729236000000|2024-10-18 07:20:00|71217.8|71211.8|71198|71192|71219.3|71213.3|71186.6|71180.6|460
1729236300000|2024-10-18 07:25:00|71198.1|71192.1|71204.5|71198.5|71204.5|71198.5|71187.6|71181.6|393
1729236600000|2024-10-18 07:30:00|71204.4|71198.4|71208.2|71202.2|71213.6|71207.6|71202.6|71196.6|409
1729236900000|2024-10-18 07:35:00|71208.9|71202.9|71206.3|71200.3|71209|71203|71197.8|71191.8|359
1729237200000|2024-10-18 07:40:00|71206.2|71200.2|71204.2|71198.2|71207.7|71201.7|71196.9|71190.9|386
1729237500000|2024-10-18 07:45:00|71204.3|71198.3|71207.1|71201.1|71208.2|71202.2|71200.7|71194.7|338
1729237800000|2024-10-18 07:50:00|71207|71201|71198.2|71186.2|71207|71201|71186.2|71180.2|363
1729238100000|2024-10-18 07:55:00|71198|71186|71195|71189|71200.3|71192.8|71188.9|71182.9|364
1729238400000|2024-10-18 08:00:00|71194.6|71188.6|71200.8|71194.8|71207.7|71201.7|71190.6|71184.6|393
1729238700000|2024-10-18 08:05:00|71200.7|71194.7|71199.9|71193.9|71202.3|71196.3|71196.3|71190.3|342
1729239000000|2024-10-18 08:10:00|71200|71194|71176.1|71170.1|71200.1|71194.1|71172.4|71166.4|473
1729239300000|2024-10-18 08:15:00|71176.9|71170.9|71174.2|71168.2|71185.2|71179.2|71158.8|71152.8|513
1729239600000|2024-10-18 08:20:00|71174.4|71168.4|71164|71158|71181.9|71175.9|71158.7|71152.7|442
1729239900000|2024-10-18 08:25:00|71163.8|71157.8|71168.8|71162.8|71172.4|71166.4|71152.9|71146.9|392
1729240200000|2024-10-18 08:30:00|71168.9|71162.9|71169.2|71163.2|71173.4|71167.4|71161.3|71155.3|273
1729240500000|2024-10-18 08:35:00|71168.1|71162.1|71171.9|71165.9|71174.3|71168.3|71166.8|71160.8|293
1729240800000|2024-10-18 08:40:00|71172|71166|71183.9|71177.9|71188.5|71182.5|71167.3|71161.3|404
1729241100000|2024-10-18 08:45:00|71184|71178|71183.8|71177.8|71189.4|71183.4|71176.7|71170.7|397
1729241400000|2024-10-18 08:50:00|71183.7|71177.7|71180|71174|71185.8|71179.8|71175.9|71169.9|356
1729241700000|2024-10-18 08:55:00|71180.3|71174.3|71171.5|71165.5|71181.3|71175.3|71168.8|71162.8|322
1729242000000|2024-10-18 09:00:00|71170.4|71164.4|71165.7|71159.7|71177.3|71171.3|71161.6|71155.6|314
1729242300000|2024-10-18 09:05:00|71168.8|71162.8|71176.2|71170.2|71179.1|71173.1|71163.2|71157.2|303
1729242600000|2024-10-18 09:10:00|71176.3|71170.3|71168.9|71162.9|71176.8|71170.8|71167.9|71161.9|316
1729242900000|2024-10-18 09:15:00|71168.8|71162.8|71180.8|71174.8|71181.1|71175.1|71168.4|71162.4|300
1729243200000|2024-10-18 09:20:00|71180.9|71174.9|71187|71181|71187.8|71181.8|71176.8|71170.8|249
1729243500000|2024-10-18 09:25:00|71186.9|71180.9|71193.9|71187.9|71196.2|71190.2|71184.8|71178.8|286
1729243800000|2024-10-18 09:30:00|71194|71188|71192.7|71186.7|71194.2|71188.2|71185.1|71179.1|282
1729244100000|2024-10-18 09:35:00|71192.9|71186.9|71200.2|71194.2|71209.7|71203.7|71192.8|71186.8|351
1729244400000|2024-10-18 09:40:00|71200.1|71194.1|71204.7|71198.7|71206.9|71200.9|71197.9|71191.9|265
1729244700000|2024-10-18 09:45:00|71204.6|71198.6|71197.8|71191.8|71204.6|71198.6|71197.3|71191.3|335
1729245000000|2024-10-18 09:50:00|71197.7|71191.7|71195.8|71189.8|71199.5|71193.5|71187.6|71181.6|315
1729245300000|2024-10-18 09:55:00|71196|71190|71200.8|71194.8|71208.7|71202.7|71196|71190|329
1729245600000|2024-10-18 10:00:00|71200.9|71194.9|71200.3|71194.3|71207.4|71201.4|71196.4|71190.4|271
1729245900000|2024-10-18 10:05:00|71200.2|71194.2|71200.8|71194.8|71201.9|71195.9|71196.5|71190.5|190
1729246200000|2024-10-18 10:10:00|71200.7|71194.7|71199.7|71193.7|71207|71201|71186.5|71180.5|511
1729246500000|2024-10-18 10:15:00|71201.7|71195.7|71201.4|71195.4|71202.3|71196.3|71195.2|71189.2|368
1729246800000|2024-10-18 10:20:00|71201.3|71195.3|71202.9|71196.9|71207.6|71201.6|71197.3|71191.3|313
1729247100000|2024-10-18 10:25:00|71203|71197|71198.7|71192.7|71203.6|71197.6|71193.4|71187.4|326
1729247400000|2024-10-18 10:30:00|71198.8|71192.8|71185.7|71179.7|71202.5|71196.5|71184.7|71178.7|294
1729247700000|2024-10-18 10:35:00|71185.6|71179.6|71193.5|71187.5|71196.9|71190.9|71184.7|71178.7|339
1729248000000|2024-10-18 10:40:00|71193.4|71187.4|71197|71191|71202.3|71196.3|71193.2|71187.2|289
1729248300000|2024-10-18 10:45:00|71197.1|71191.1|71192|71186|71201.5|71195.5|71188.6|71182.6|282
1729248600000|2024-10-18 10:50:00|71192.1|71186.1|71184.4|71178.4|71192.6|71186.6|71181.5|71175.5|305
1729248900000|2024-10-18 10:55:00|71184.3|71178.3|71190.4|71184.4|71192|71186|71181.2|71175.2|268
1729249200000|2024-10-18 11:00:00|71189.8|71183.8|71196|71190|71196.7|71190.7|71187.8|71181.8|341
1729249500000|2024-10-18 11:05:00|71195.9|71189.9|71194.7|71188.7|71196|71190|71189.8|71183.8|270
1729249800000|2024-10-18 11:10:00|71194.8|71188.8|71195.3|71189.3|71197.6|71191.6|71192.7|71186.7|297
1729250100000|2024-10-18 11:15:00|71194|71188|71189.4|71183.4|71196.4|71190.4|71186.4|71180.4|235
1729250400000|2024-10-18 11:20:00|71189.6|71183.6|71194.1|71188.1|71196.4|71190.4|71188.9|71182.9|171
1729250700000|2024-10-18 11:25:00|71194.2|71188.2|71196.8|71190.8|71201.1|71195.1|71192.6|71186.6|223
1729251000000|2024-10-18 11:30:00|71196.7|71190.7|71195.9|71189.9|71203.3|71197.3|71195.2|71189.2|306
1729251300000|2024-10-18 11:35:00|71195.8|71189.8|71201.9|71195.9|71205.9|71199.9|71194.6|71188.6|275
1729251600000|2024-10-18 11:40:00|71202.1|71196.1|71204.2|71198.2|71206.7|71200.7|71201.9|71195.9|255
1729251900000|2024-10-18 11:45:00|71204.3|71198.3|71199.2|71193.2|71207.3|71201.3|71198.4|71192.4|246
1729252200000|2024-10-18 11:50:00|71199.4|71193.4|71196.8|71190.8|71200.2|71194.2|71194.5|71188.5|315
1729252500000|2024-10-18 11:55:00|71196.9|71190.9|71210.1|71204.1|71211.1|71205.1|71196.9|71190.9|361
1729252800000|2024-10-18 12:00:00|71210.2|71204.2|71214|71208|71217.9|71211.9|71210.2|71204.2|344
1729253100000|2024-10-18 12:05:00|71214.1|71208.1|71211.7|71205.7|71214.3|71208.3|71207.3|71201.3|236
1729253400000|2024-10-18 12:10:00|71212.1|71206.1|71206.7|71200.7|71214.7|71208.7|71205.3|71199.3|312
1729253700000|2024-10-18 12:15:00|71206.6|71200.6|71181.9|71175.9|71206.7|71200.7|71180.2|71174.2|365
1729254000000|2024-10-18 12:20:00|71182.5|71176.5|71177.4|71171.4|71184.2|71178.2|71176.8|71170.8|382
1729254300000|2024-10-18 12:25:00|71177.5|71171.5|71181.5|71169.5|71182|71176|71176.7|71169.5|206
1729254600000|2024-10-18 12:30:00|71181.6|71169.6|71171.3|71165.3|71183.9|71175.8|71167.7|71160.2|383
1729254900000|2024-10-18 12:35:00|71171.5|71165.5|71171.1|71165.1|71175.3|71169.3|71170.4|71164.4|369
1729255200000|2024-10-18 12:40:00|71170.9|71164.9|71161.2|71155.2|71175.1|71169.1|71160.2|71154.2|415
1729255500000|2024-10-18 12:45:00|71161|71155|71128.8|71122.8|71161.6|71155.6|71127.6|71121.6|513
1729255800000|2024-10-18 12:50:00|71128.7|71122.7|71104.2|71098.2|71129.5|71123.5|71096.6|71090.6|550
1729256100000|2024-10-18 12:55:00|71104.3|71098.3|71122.9|71116.9|71125.7|71119.7|71104.3|71098.3|495
1729256400000|2024-10-18 13:00:00|71123.9|71117.9|71131.9|71125.9|71138.9|71132.9|71123.9|71117.9|644
1729256700000|2024-10-18 13:05:00|71132|71126|71137.8|71131.8|71138.1|71132.1|71129.3|71123.3|490
1729257000000|2024-10-18 13:10:00|71137.4|71131.4|71137.4|71131.4|71140.5|71134.5|71123.8|71117.8|479
1729257300000|2024-10-18 13:15:00|71137.6|71131.6|71143.8|71137.8|71147.8|71141.8|71137.6|71131.6|563
1729257600000|2024-10-18 13:20:00|71143.7|71137.7|71139|71133|71150.5|71144.5|71132.3|71126.3|520
1729257900000|2024-10-18 13:25:00|71139.2|71133.2|71131.5|71125.5|71142.4|71136.4|71129.7|71123.7|486
1729258200000|2024-10-18 13:30:00|71131.3|71125.3|71148.6|71142.6|71148.7|71142.7|71130.8|71124.8|591
1729258500000|2024-10-18 13:35:00|71148.5|71142.5|71153.4|71147.4|71157.6|71151.6|71145.5|71139.5|543
1729258800000|2024-10-18 13:40:00|71153.5|71147.5|71167.5|71161.5|71167.8|71161.8|71152.3|71146.3|533
1729259100000|2024-10-18 13:45:00|71167.6|71161.6|71171.1|71165.1|71172.5|71166.5|71164.3|71158.3|497
1729259400000|2024-10-18 13:50:00|71171.2|71165.2|71175.4|71169.4|71177.4|71171.4|71170.6|71164.6|398
1729259700000|2024-10-18 13:55:00|71175.7|71169.7|71179.8|71173.8|71188.5|71182.5|71171.8|71165.8|517
1729260000000|2024-10-18 14:00:00|71180.1|71174.1|71176|71170|71189.2|71183.2|71172.5|71166.5|539
1729260300000|2024-10-18 14:05:00|71176.3|71170.3|71165.9|71159.9|71177.6|71171.6|71162.7|71156.7|445
1729260600000|2024-10-18 14:10:00|71165.8|71159.8|71168.3|71162.3|71175.6|71169.6|71163.9|71157.9|486
1729260900000|2024-10-18 14:15:00|71167.3|71161.3|71185.4|71179.4|71185.8|71179.8|71161.8|71155.8|485
1729261200000|2024-10-18 14:20:00|71185.8|71179.8|71186.3|71180.3|71189.5|71183.5|71176.6|71170.6|405
1729261500000|2024-10-18 14:25:00|71186.2|71180.2|71193.1|71187.1|71196.1|71190.1|71180.4|71174.4|407
1729261800000|2024-10-18 14:30:00|71194.5|71188.5|71200.5|71194.5|71207.7|71201.7|71192.7|71186.7|462
1729262100000|2024-10-18 14:35:00|71200.6|71194.6|71195.7|71189.7|71202|71196|71191.9|71185.9|346
1729262400000|2024-10-18 14:40:00|71195.6|71189.6|71184.9|71178.9|71195.9|71189.9|71180.8|71174.8|389
1729262700000|2024-10-18 14:45:00|71184.2|71178.2|71192.2|71186.2|71194.5|71188.5|71179|71173|414
1729263000000|2024-10-18 14:50:00|71192.1|71186.1|71184|71178|71192.1|71186.1|71178.9|71172.9|509
1729263300000|2024-10-18 14:55:00|71184.1|71178.1|71185.8|71179.8|71188.8|71182.8|71179.1|71173.1|522
1729263600000|2024-10-18 15:00:00|71186|71180|71193.7|71187.7|71196.6|71190.6|71185.4|71179.4|534
1729263900000|2024-10-18 15:05:00|71193.6|71187.6|71192.4|71186.4|71195.6|71189.6|71187.1|71181.1|388
1729264200000|2024-10-18 15:10:00|71192.5|71186.5|71189.6|71183.6|71196.7|71190.7|71188.7|71182.7|372
1729264500000|2024-10-18 15:15:00|71189.4|71183.4|71188.8|71182.8|71191.5|71185.5|71179.5|71173.5|458
1729264800000|2024-10-18 15:20:00|71188.9|71182.9|71190.4|71184.4|71200.7|71194.7|71188.9|71182.9|413
1729265100000|2024-10-18 15:25:00|71189.4|71183.4|71183.7|71177.7|71191.6|71185.6|71177.2|71171.2|481
1729265400000|2024-10-18 15:30:00|71183.4|71177.4|71179.6|71173.6|71183.4|71177.4|71175.1|71169.1|399
1729265700000|2024-10-18 15:35:00|71179.5|71173.5|71194.1|71188.1|71194.6|71188.6|71177.3|71171.3|401
1729266000000|2024-10-18 15:40:00|71194.3|71188.3|71205.3|71199.3|71205.4|71199.4|71192.5|71186.5|323
1729266300000|2024-10-18 15:45:00|71205.5|71199.5|71197.1|71185.1|71206.1|71200.1|71192.1|71183.5|378
1729266600000|2024-10-18 15:50:00|71197|71185|71191.9|71185.9|71197|71187.7|71186.3|71180.3|356
1729266900000|2024-10-18 15:55:00|71193.9|71187.9|71201.3|71195.3|71203.5|71197.5|71193.9|71187.9|332
1729267200000|2024-10-18 16:00:00|71201.4|71195.4|71204.3|71198.3|71206.9|71200.9|71200.2|71194.2|275
1729267500000|2024-10-18 16:05:00|71204.4|71198.4|71200.3|71194.3|71206.6|71200.6|71198.2|71192.2|225
1729267800000|2024-10-18 16:10:00|71200.4|71194.4|71195.4|71189.4|71200.4|71194.4|71189.7|71183.7|283
1729268100000|2024-10-18 16:15:00|71195.3|71189.3|71187.4|71181.4|71195.3|71189.3|71183.8|71177.8|251
1729268400000|2024-10-18 16:20:00|71187.5|71181.5|71184.1|71178.1|71188.6|71182.6|71183.5|71177.5|155
1729268700000|2024-10-18 16:25:00|71184|71178|71183.4|71177.4|71184.4|71178.4|71179.3|71173.3|148
1729269000000|2024-10-18 16:30:00|71182.4|71176.4|71193.7|71187.7|71194.6|71188.6|71180.1|71174.1|256
1729269300000|2024-10-18 16:35:00|71193.5|71187.5|71192.6|71186.6|71196.7|71190.7|71188.8|71182.8|228
1729269600000|2024-10-18 16:40:00|71192.5|71186.5|71184.7|71178.7|71192.5|71186.5|71183.7|71177.7|240
1729269900000|2024-10-18 16:45:00|71184.6|71178.6|71187.4|71181.4|71187.5|71181.5|71182.5|71176.5|157
1729270200000|2024-10-18 16:50:00|71187.5|71181.5|71181.7|71175.7|71189.4|71183.4|71181.5|71175.5|177
1729270500000|2024-10-18 16:55:00|71181.6|71175.6|71181.2|71175.2|71182.2|71176.2|71176.3|71170.3|243
1729270800000|2024-10-18 17:00:00|71181.4|71175.4|71187.7|71181.7|71190.8|71184.8|71181.4|71175.4|210
1729271100000|2024-10-18 17:05:00|71187.8|71181.8|71187.2|71181.2|71192.6|71186.6|71185.8|71179.8|168
1729271400000|2024-10-18 17:10:00|71187.4|71181.4|71187.7|71181.7|71188.3|71182.3|71179.1|71173.1|188
1729271700000|2024-10-18 17:15:00|71187.8|71181.8|71191.2|71185.2|71195.4|71189.4|71187.6|71181.6|192
1729272000000|2024-10-18 17:20:00|71191.1|71185.1|71194.9|71188.9|71195|71189|71189|71183|152
1729272300000|2024-10-18 17:25:00|71196.6|71190.6|71202.5|71196.5|71202.8|71196.8|71196.3|71190.3|180
1729272600000|2024-10-18 17:30:00|71202.6|71196.6|71202.6|71196.6|71203.7|71197.7|71199.8|71193.8|125
1729272900000|2024-10-18 17:35:00|71202.5|71196.5|71212.2|71206.2|71213.1|71207.1|71202.5|71196.5|171
1729273200000|2024-10-18 17:40:00|71212.3|71206.3|71215.6|71209.6|71219.9|71213.9|71210.3|71204.3|235
1729273500000|2024-10-18 17:45:00|71215.7|71209.7|71214.8|71208.8|71215.7|71209.7|71208.2|71202.2|261
1729273800000|2024-10-18 17:50:00|71214.9|71208.9|71206.2|71200.2|71216.2|71210.2|71201.7|71195.7|327
1729274100000|2024-10-18 17:55:00|71206.3|71200.3|71204|71198|71209|71203|71200.6|71194.6|329
1729274400000|2024-10-18 18:00:00|71203.9|71197.9|71196.1|71190.1|71204.9|71198.9|71194.9|71188.9|339
1729274700000|2024-10-18 18:05:00|71195.9|71189.9|71199.8|71193.8|71200.9|71194.9|71194.3|71188.3|259
1729275000000|2024-10-18 18:10:00|71199.7|71193.7|71200.2|71194.2|71203.5|71197.5|71198.1|71192.1|248
1729275300000|2024-10-18 18:15:00|71200.1|71194.1|71197.7|71191.7|71201.8|71195.8|71193.9|71187.9|249
1729275600000|2024-10-18 18:20:00|71197.6|71191.6|71184.3|71178.3|71197.7|71191.7|71184.3|71178.3|222
1729275900000|2024-10-18 18:25:00|71184.2|71178.2|71185.6|71179.6|71186.9|71180.9|71180.9|71174.9|264
1729276200000|2024-10-18 18:30:00|71185.7|71179.7|71189.4|71183.4|71189.6|71183.6|71180.6|71174.6|249
1729276500000|2024-10-18 18:35:00|71189.5|71183.5|71189.9|71183.9|71191.5|71185.5|71185.8|71179.8|191
1729276800000|2024-10-18 18:40:00|71190.1|71184.1|71187.6|71181.6|71194.8|71188.8|71187|71181|236
1729277100000|2024-10-18 18:45:00|71187.4|71181.4|71185.3|71179.3|71192.2|71186.2|71184|71178|253
1729277400000|2024-10-18 18:50:00|71184.2|71178.2|71180.3|71174.3|71184.2|71178.2|71178.3|71172.3|242
1729277700000|2024-10-18 18:55:00|71179.9|71173.9|71181.5|71175.5|71181.9|71175.9|71177.5|71171.5|222
1729278000000|2024-10-18 19:00:00|71181.4|71175.4|71182.7|71176.7|71188.3|71182.3|71179.4|71173.4|317
1729278300000|2024-10-18 19:05:00|71182.6|71176.6|71181.2|71175.2|71184.4|71178.4|71177.4|71171.4|246
1729278600000|2024-10-18 19:10:00|71181.3|71175.3|71186.5|71180.5|71187.2|71181.2|71181.3|71175.3|207
1729278900000|2024-10-18 19:15:00|71186.6|71180.6|71184.5|71178.5|71191.1|71185.1|71184.3|71178.3|190
1729279200000|2024-10-18 19:20:00|71184.6|71178.6|71188.2|71182.2|71189.4|71183.4|71182.9|71176.9|195
1729279500000|2024-10-18 19:25:00|71188|71182|71184.8|71178.8|71188|71182|71183.9|71177.9|246
1729279800000|2024-10-18 19:30:00|71184.9|71178.9|71189.9|71183.9|71190.3|71184.3|71184.6|71178.6|242
1729280100000|2024-10-18 19:35:00|71190|71184|71191.9|71185.9|71192.7|71186.7|71189.1|71183.1|274
1729280400000|2024-10-18 19:40:00|71192|71186|71195|71189|71198.2|71192.2|71191.6|71185.6|213
1729280700000|2024-10-18 19:45:00|71194.9|71188.9|71195.5|71189.5|71196.8|71190.8|71194.5|71188.5|267
1729281000000|2024-10-18 19:50:00|71195.6|71189.6|71188.4|71176.4|71196.4|71190.4|71188.3|71176.3|262
1729281300000|2024-10-18 19:55:00|71188.3|71176.3|71193.9|71181.9|71198.9|71189.6|71182.6|71172.2|395
1729281600000|2024-10-18 20:00:00|71194.5|71182.5|71186.5|71174.5|71194.8|71182.8|71183.1|71171.1|197
1729281900000|2024-10-18 20:05:00|71186.8|71174.8|71181.5|71169.5|71186.9|71174.9|71179.7|71167.7|137
1729282200000|2024-10-18 20:10:00|71181.7|71169.7|71179.2|71167.2|71186.1|71174.1|71176|71166|109
1729282500000|2024-10-18 20:15:00|71178.9|71166.9|71178.7|71166.7|71178.9|71166.9|71172.4|71165.8|95
1729282800000|2024-10-18 20:20:00|71178.8|71166.8|71177.7|71165.7|71178.9|71168.5|71174.1|71164.6|90
1729283100000|2024-10-18 20:25:00|71180.2|71168.2|71173.1|71161.1|71180.2|71168.2|71169.7|71157.7|112
1729283400000|2024-10-18 20:30:00|71171.6|71159.6|71171.4|71159.4|71172.3|71160.3|71170.4|71158.4|285
1729283700000|2024-10-18 20:35:00|71171.1|71159.1|71179.1|71167.1|71180.2|71168.2|71170.4|71158.4|286
1729284000000|2024-10-18 20:40:00|71179.2|71167.2|71189.5|71177.5|71192.7|71180.7|71174|71162|634
1729284300000|2024-10-18 20:45:00|71189.6|71177.6|71187.9|71175.9|71192.7|71180.7|71184.4|71172.4|926
1729284600000|2024-10-18 20:50:00|71190.9|71178.9|71192|71180|71195.4|71183.4|71186.8|71174.8|926
1729284900000|2024-10-18 20:55:00|71190.6|71178.6|71224.1|71140.3|71239.1|71184.9|71187.1|71118.2|790
1729454400000|2024-10-20 20:00:00|71234.5|71108.5|71234.5|71108.5|71234.5|71108.5|71234.5|71108.5|1
1729455900000|2024-10-20 20:25:00|71189.2|71063.2|71238.9|71112.9|71238.9|71112.9|71189.2|71063.2|9
1729456200000|2024-10-20 20:30:00|71233.9|71107.9|71238.9|71112.9|71239.6|71113.6|71233.9|71107.9|14
1729456500000|2024-10-20 20:35:00|71240.1|71114.1|71240.1|71114.1|71240.1|71114.1|71240.1|71114.1|1
1729456800000|2024-10-20 20:40:00|71238.9|71112.9|71242.7|71116.7|71246.3|71120.3|71234.4|71108.4|20
1729457100000|2024-10-20 20:45:00|71242.6|71116.6|71238.7|71112.7|71244.3|71118.3|71234|71108|26
1729457400000|2024-10-20 20:50:00|71240.4|71114.4|71243.5|71117.5|71243.5|71117.5|71240.4|71114.4|2
1729457700000|2024-10-20 20:55:00|71242.9|71116.9|71242.9|71116.9|71244.7|71118.7|71240.3|71114.3|10
1729458000000|2024-10-20 21:00:00|71246|71120|71212.8|71093.8|71246|71120.3|71197.8|71078.8|13
1729458300000|2024-10-20 21:05:00|71212.7|71093.7|71241.4|71122.4|71262.3|71143.3|71212.7|71093.7|53
1729458600000|2024-10-20 21:10:00|71243.4|71124.4|71240.8|71121.8|71243.4|71124.4|71239.6|71120.6|37
1729458900000|2024-10-20 21:15:00|71240.7|71121.7|71240.5|71121.5|71240.8|71121.8|71240.5|71121.5|5
1729459200000|2024-10-20 21:20:00|71240.8|71121.8|71240.7|71121.7|71240.9|71121.9|71240.7|71121.7|7
1729459500000|2024-10-20 21:25:00|71240.8|71121.8|71240.7|71121.7|71240.8|71121.8|71240.6|71121.6|5
1729459800000|2024-10-20 21:30:00|71240.8|71121.8|71233.5|71114.5|71240.8|71121.8|71232.4|71113.4|102
1729460100000|2024-10-20 21:35:00|71236.5|71117.5|71253.1|71134.1|71253.9|71134.9|71236|71117|69
1729460400000|2024-10-20 21:40:00|71253.3|71134.3|71253.7|71134.7|71253.7|71134.7|71252.9|71133.9|34
1729460700000|2024-10-20 21:45:00|71253.6|71134.6|71253.3|71134.3|71253.7|71134.7|71253.3|71134.3|44
1729461000000|2024-10-20 21:50:00|71253.7|71134.7|71249.5|71130.5|71254|71140.5|71242.9|71130.5|58
1729461300000|2024-10-20 21:55:00|71244.6|71140.5|71251.9|71133.6|71252.1|71140.5|71244.5|71131.6|83
1729461600000|2024-10-20 22:00:00|71255.9|71136.9|71244.3|71125.3|71255.9|71141.3|71225.5|71106.5|242
1729461900000|2024-10-20 22:05:00|71240.6|71121.6|71208.3|71145.6|71248.6|71145.7|71208|71117.7|243
1729462200000|2024-10-20 22:10:00|71208.2|71145.7|71202.5|71147.8|71217.7|71154.4|71200.5|71136.3|386
1729462500000|2024-10-20 22:15:00|71202.3|71148.1|71189.7|71177.7|71228|71177.8|71188.4|71142.2|459
1729462800000|2024-10-20 22:20:00|71189.6|71177.6|71191.6|71179.6|71228.3|71185.4|71183.8|71152.2|335
1729463100000|2024-10-20 22:25:00|71192.2|71180.2|71192.5|71180.5|71202.9|71183.5|71190.1|71170|160
1729463400000|2024-10-20 22:30:00|71192.8|71180.8|71195.2|71183.2|71205.3|71183.3|71192.7|71172.7|112
1729463700000|2024-10-20 22:35:00|71193.9|71181.9|71192.4|71180.4|71205.2|71183.8|71192.2|71172.4|92
1729464000000|2024-10-20 22:40:00|71192.3|71180.3|71192.3|71180.3|71193.4|71181.4|71192.2|71180.2|94
1729464300000|2024-10-20 22:45:00|71192.2|71180.2|71191.6|71179.6|71193.5|71181.5|71190.8|71178.8|122
1729464600000|2024-10-20 22:50:00|71191.5|71179.5|71177.3|71143.5|71197.9|71180.2|71166|71137.6|261
1729464900000|2024-10-20 22:55:00|71177.7|71143.7|71187.8|71153.1|71192.1|71155|71165.9|71141.6|350
1729465200000|2024-10-20 23:00:00|71186.9|71155.3|71190.1|71154.7|71198.9|71166.6|71175.9|71147.8|194
1729465500000|2024-10-20 23:05:00|71192.6|71154.6|71189.1|71155.2|71194.9|71156.8|71189.1|71152.7|163
1729465800000|2024-10-20 23:10:00|71189.2|71155.3|71190.6|71158.2|71191.5|71158.9|71188.8|71155.2|144
1729466100000|2024-10-20 23:15:00|71190.5|71158.1|71181.6|71169.6|71191|71172|71179.1|71158.1|108
1729466400000|2024-10-20 23:20:00|71182.6|71170.6|71182.2|71170.2|71192.1|71171.6|71181.3|71160|118
1729466700000|2024-10-20 23:25:00|71181.8|71169.8|71182.7|71170.7|71194.1|71171.8|71180.7|71161.8|111
1729467000000|2024-10-20 23:30:00|71182.4|71170.4|71180.3|71168.3|71183.5|71171.5|71180.3|71168.3|135
1729467300000|2024-10-20 23:35:00|71181.1|71169.1|71181|71169|71192.1|71171.3|71178.5|71161.6|126
1729467600000|2024-10-20 23:40:00|71180.9|71168.9|71180.6|71168.6|71182.4|71170.4|71178.1|71166.1|211
1729467900000|2024-10-20 23:45:00|71180.5|71168.5|71174.3|71162.3|71181.7|71169.7|71173.6|71161.6|447
1729468200000|2024-10-20 23:50:00|71173.9|71161.9|71168.7|71156.7|71176.8|71164.8|71164.7|71155.1|335
1729468500000|2024-10-20 23:55:00|71168.6|71156.6|71166.5|71160.5|71170.3|71161.1|71164.6|71155.2|414
1729468800000|2024-10-21 00:00:00|71166.6|71160.6|71163.8|71157.8|71167|71161|71162.9|71156.9|414
1729469100000|2024-10-21 00:05:00|71163.9|71157.9|71165.4|71153.4|71165.8|71158.2|71159.2|71147.2|371
1729469400000|2024-10-21 00:10:00|71165.3|71153.3|71166.9|71154.9|71167.3|71156.5|71156|71144|319
1729469700000|2024-10-21 00:15:00|71167.1|71155.1|71164|71158|71167.4|71158.1|71162.7|71153.9|324
1729470000000|2024-10-21 00:20:00|71163.9|71157.9|71170.1|71164.1|71175.9|71167|71163.2|71157.2|255
1729470300000|2024-10-21 00:25:00|71169.8|71163.8|71167.3|71161.3|71173.4|71167.4|71166.3|71160.3|344
1729470600000|2024-10-21 00:30:00|71167.2|71161.2|71161.1|71155.1|71167.2|71161.2|71159.2|71153.2|389
1729470900000|2024-10-21 00:35:00|71160.7|71154.7|71165.6|71159.6|71167.1|71159.8|71159.9|71153.9|265
1729471200000|2024-10-21 00:40:00|71165.7|71159.7|71175.1|71163.1|71175.1|71166.8|71161.2|71153.3|315
1729471500000|2024-10-21 00:45:00|71175.3|71163.3|71180.5|71174.5|71184.9|71178.9|71172.1|71162.8|367
1729471800000|2024-10-21 00:50:00|71180.6|71174.6|71179.1|71173.1|71189.3|71177.3|71175.9|71166.8|413
1729472100000|2024-10-21 00:55:00|71182.9|71170.9|71187.7|71175.7|71195.6|71189.6|71178|71166|435
1729472400000|2024-10-21 01:00:00|71188.7|71176.7|71186.7|71174.7|71210.3|71200.7|71185.7|71173.7|546
1729472700000|2024-10-21 01:05:00|71186.6|71174.6|71194.9|71188.9|71204.1|71196.4|71186.6|71174.6|450
1729473000000|2024-10-21 01:10:00|71195|71189|71190.4|71178.4|71203.8|71193.3|71187.9|71177.2|481
1729473300000|2024-10-21 01:15:00|71190.6|71178.6|71187.9|71181.9|71195.2|71187.8|71182.8|71173.4|539
1729473600000|2024-10-21 01:20:00|71187.8|71181.8|71171.1|71165.1|71187.8|71181.8|71168.1|71162.1|533
1729473900000|2024-10-21 01:25:00|71171.2|71165.2|71143.7|71137.7|71177.1|71171.1|71142.6|71135.9|489
1729474200000|2024-10-21 01:30:00|71143.1|71137.1|71113.1|71101.1|71168.5|71159.4|71085.9|71075.2|814
1729474500000|2024-10-21 01:35:00|71113.6|71101.6|71126.1|71114.1|71137.3|71127.1|71105.1|71093.1|648
1729474800000|2024-10-21 01:40:00|71125.9|71113.9|71117.3|71111.3|71127.3|71119.2|71110.1|71100.8|601
1729475100000|2024-10-21 01:45:00|71117.1|71111.1|71140.4|71134.4|71145.2|71138.8|71113.8|71105.6|615
1729475400000|2024-10-21 01:50:00|71139.1|71133.1|71140.9|71134.9|71151.7|71142.2|71128.4|71122.4|635
1729475700000|2024-10-21 01:55:00|71141|71135|71151.7|71139.7|71157.7|71151.7|71137.6|71131.4|730
1729476000000|2024-10-21 02:00:00|71150|71144|71155.9|71149.9|71161.7|71155.7|71146.2|71140.2|539
1729476300000|2024-10-21 02:05:00|71156|71150|71150.1|71144.1|71161.5|71155.5|71146.2|71140.2|619
1729476600000|2024-10-21 02:10:00|71150|71144|71139.7|71133.7|71150.2|71144.2|71130.6|71124.6|588
1729476900000|2024-10-21 02:15:00|71139.8|71133.8|71144.6|71138.6|71152.3|71146.3|71138.6|71132.6|545
1729477200000|2024-10-21 02:20:00|71144.5|71138.5|71131.6|71125.6|71146.1|71140.1|71125.4|71115.8|492
1729477500000|2024-10-21 02:25:00|71131.7|71125.7|71112.7|71106.7|71132|71126|71104.6|71098.6|597
1729477800000|2024-10-21 02:30:00|71112.5|71106.5|71133.9|71127.9|71134.1|71128.1|71110.7|71104.7|482
1729478100000|2024-10-21 02:35:00|71134|71128|71118.5|71112.5|71138.4|71132.4|71116.7|71110.7|514
1729478400000|2024-10-21 02:40:00|71118.3|71112.3|71122.2|71116.2|71127.9|71121.9|71115.2|71109.2|551
1729478700000|2024-10-21 02:45:00|71122.4|71116.4|71133.6|71127.6|71134.4|71127.7|71120.4|71114.4|394
1729479000000|2024-10-21 02:50:00|71133.4|71127.4|71130.1|71124.1|71137.7|71131.7|71126.1|71120.1|437
1729479300000|2024-10-21 02:55:00|71130.2|71124.2|71142.2|71136.2|71145.2|71139.2|71126|71120|585
1729479600000|2024-10-21 03:00:00|71142.6|71136.6|71130.3|71124.3|71143|71137|71130|71124|519
1729479900000|2024-10-21 03:05:00|71130.4|71124.4|71127|71121|71133.1|71127.1|71124.9|71118.9|509
1729480200000|2024-10-21 03:10:00|71127.1|71121.1|71135.2|71129.2|71137.4|71131.4|71117.5|71111.5|425
1729480500000|2024-10-21 03:15:00|71135.3|71129.3|71125.8|71119.8|71138.4|71132.4|71120.2|71114.2|490
1729480800000|2024-10-21 03:20:00|71126.2|71120.2|71126.1|71120.1|71129.2|71123.2|71119.9|71113.9|415
1729481100000|2024-10-21 03:25:00|71126.4|71120.4|71135.3|71129.3|71135.3|71129.3|71120.7|71114.7|547
1729481400000|2024-10-21 03:30:00|71135.4|71129.4|71136|71130|71139.9|71133.9|71130.8|71124.8|331
1729481700000|2024-10-21 03:35:00|71135.9|71129.9|71134.1|71128.1|71136.1|71130.1|71126.5|71120.5|439
1729482000000|2024-10-21 03:40:00|71134.7|71128.7|71144.6|71138.6|71149.9|71143.9|71134.3|71128.3|353
1729482300000|2024-10-21 03:45:00|71144.5|71138.5|71139.7|71133.7|71148|71142|71137.8|71131.8|358
1729482600000|2024-10-21 03:50:00|71139.9|71133.9|71137.8|71131.8|71141.9|71135.9|71137.6|71131.6|321
1729482900000|2024-10-21 03:55:00|71137.6|71131.6|71140.3|71134.3|71141.1|71135.1|71135.5|71129.5|327
1729483200000|2024-10-21 04:00:00|71140.5|71134.5|71140.9|71134.9|71145.3|71139.3|71139.1|71133.1|357
1729483500000|2024-10-21 04:05:00|71140.8|71134.8|71141.6|71135.6|71142.5|71136.5|71139.7|71133.7|190
1729483800000|2024-10-21 04:10:00|71144.1|71138.1|71152.6|71146.6|71154|71148|71144.1|71138.1|272
1729484100000|2024-10-21 04:15:00|71152.5|71146.5|71161.7|71155.7|71161.9|71155.9|71151.9|71145.9|211
1729484400000|2024-10-21 04:20:00|71161.6|71155.6|71156.3|71150.3|71161.6|71155.6|71155.5|71149.5|203
1729484700000|2024-10-21 04:25:00|71156.2|71150.2|71156.7|71150.7|71157.5|71151.5|71152.7|71146.7|214
1729485000000|2024-10-21 04:30:00|71156.6|71150.6|71158.4|71152.4|71158.7|71152.7|71154.9|71148.9|158
1729485300000|2024-10-21 04:35:00|71158.3|71152.3|71157.9|71151.9|71165.6|71159.6|71156.8|71150.8|357
1729485600000|2024-10-21 04:40:00|71157.8|71151.8|71165.3|71159.3|71168.5|71162.5|71157.5|71151.5|313
1729485900000|2024-10-21 04:45:00|71165.4|71159.4|71168.1|71162.1|71169.5|71163.5|71164.8|71158.8|271
1729486200000|2024-10-21 04:50:00|71168.2|71162.2|71180.3|71174.3|71184|71178|71168.2|71159.9|322
1729486500000|2024-10-21 04:55:00|71180.4|71174.4|71177.5|71171.5|71180.9|71174.9|71172.6|71166.6|352
1729486800000|2024-10-21 05:00:00|71177.6|71171.6|71160.9|71154.9|71180.5|71174.5|71160.9|71154.9|483
1729487100000|2024-10-21 05:05:00|71161.4|71155.4|71155.7|71149.7|71165.7|71159.7|71155.2|71149.2|488
1729487400000|2024-10-21 05:10:00|71155.9|71149.9|71161.1|71155.1|71161.2|71155.2|71155.5|71149.5|536
1729487700000|2024-10-21 05:15:00|71161|71155|71161.5|71155.5|71166.2|71160.2|71158.2|71152.2|512
1729488000000|2024-10-21 05:20:00|71162|71156|71168.3|71162.3|71168.4|71162.4|71161.4|71155.4|415
1729488300000|2024-10-21 05:25:00|71168.5|71162.5|71182.7|71176.7|71186|71180|71167.8|71161.8|429
1729488600000|2024-10-21 05:30:00|71182.8|71176.8|71187.1|71181.1|71189.8|71183.8|71172.3|71166.3|522
1729488900000|2024-10-21 05:35:00|71186.9|71180.9|71193|71187|71193.8|71187.8|71186.3|71180.3|527
1729489200000|2024-10-21 05:40:00|71193.1|71187.1|71185.1|71179.1|71195.6|71189.6|71182.5|71176.5|523
1729489500000|2024-10-21 05:45:00|71185|71179|71191.4|71185.4|71195.8|71189.8|71181.5|71175.5|477
1729489800000|2024-10-21 05:50:00|71191.9|71185.9|71187.3|71181.3|71192|71186|71185|71179|412
1729490100000|2024-10-21 05:55:00|71187.6|71181.6|71191.5|71185.5|71199.6|71193.6|71182.6|71176.6|676
1729490400000|2024-10-21 06:00:00|71191.9|71185.9|71194.9|71188.9|71202.8|71196.8|71191.6|71185.6|564
1729490700000|2024-10-21 06:05:00|71194.8|71188.8|71197.1|71191.1|71198.3|71192.3|71188.3|71182.3|478
1729491000000|2024-10-21 06:10:00|71198.4|71192.4|71194.4|71188.4|71202.8|71196.8|71191.7|71185.7|508
1729491300000|2024-10-21 06:15:00|71194.3|71188.3|71213.9|71207.9|71224.6|71218.6|71194.3|71188.3|579
1729491600000|2024-10-21 06:20:00|71214|71208|71234.6|71228.6|71242.8|71236.3|71210.7|71204.7|706
1729491900000|2024-10-21 06:25:00|71234.7|71228.7|71236.4|71230.4|71249.2|71243.2|71231.7|71225.7|552
1729492200000|2024-10-21 06:30:00|71236.2|71230.2|71240.4|71234.4|71242.8|71236.8|71230.5|71224.5|570
1729492500000|2024-10-21 06:35:00|71240.2|71234.2|71231.9|71225.9|71242.1|71236.1|71226.9|71220.9|520
1729492800000|2024-10-21 06:40:00|71231.8|71225.8|71251.6|71245.6|71251.7|71245.7|71231.7|71225.7|544
1729493100000|2024-10-21 06:45:00|71251.7|71245.7|71249.4|71243.4|71269.8|71263.8|71245.9|71239.9|519
1729493400000|2024-10-21 06:50:00|71249.7|71243.7|71254.9|71248.9|71257.7|71251.7|71248.1|71242.1|518
1729493700000|2024-10-21 06:55:00|71255.1|71249.1|71260.8|71254.8|71269.9|71263.9|71253.8|71247.8|733
1729494000000|2024-10-21 07:00:00|71260.7|71254.7|71276.9|71270.9|71280.1|71274.1|71258|71252|600
1729494300000|2024-10-21 07:05:00|71276.4|71270.4|71266.8|71260.8|71279.8|71273.8|71264|71258|515
1729494600000|2024-10-21 07:10:00|71267|71261|71274.9|71268.9|71276.2|71270.2|71261.1|71255.1|487
1729494900000|2024-10-21 07:15:00|71275.7|71269.7|71265.8|71259.8|71277.1|71271.1|71261.7|71255.7|469
1729495200000|2024-10-21 07:20:00|71265.5|71259.5|71262|71256|71268.4|71262.4|71261.6|71255.6|402
1729495500000|2024-10-21 07:25:00|71262.2|71256.2|71266.8|71260.8|71268.1|71262.1|71258.8|71252.8|377
1729495800000|2024-10-21 07:30:00|71266.7|71260.7|71268.7|71262.7|71270.1|71264.1|71261.3|71255.3|456
1729496100000|2024-10-21 07:35:00|71268.6|71262.6|71267.8|71261.8|71277.3|71271.3|71265.4|71259.4|398
1729496400000|2024-10-21 07:40:00|71268|71262|71278.6|71272.6|71284|71277.9|71264.1|71258.1|414
1729496700000|2024-10-21 07:45:00|71279|71273|71282.9|71276.9|71290.5|71281.5|71268.8|71262.8|418
1729497000000|2024-10-21 07:50:00|71282.8|71276.8|71296|71290|71296.2|71290.2|71276.3|71270.3|387
1729497300000|2024-10-21 07:55:00|71296.2|71290.2|71293.1|71287.1|71297.1|71291.1|71285.7|71279.7|376
1729497600000|2024-10-21 08:00:00|71293.2|71287.2|71292.6|71286.6|71296.5|71290.5|71284.4|71278.4|418
1729497900000|2024-10-21 08:05:00|71292.5|71286.5|71291.3|71285.3|71292.5|71286.5|71286.8|71280.8|342
1729498200000|2024-10-21 08:10:00|71291.4|71285.4|71291.5|71285.5|71292.5|71286.5|71284.5|71278.5|419
1729498500000|2024-10-21 08:15:00|71291.6|71285.6|71272|71266|71292.8|71286.8|71258.2|71252.2|547
1729498800000|2024-10-21 08:20:00|71274.3|71268.3|71269.5|71263.5|71277.4|71271.4|71267.1|71261.1|363
1729499100000|2024-10-21 08:25:00|71269.6|71263.6|71282.4|71276.4|71283.6|71277.6|71267.9|71261.9|465
1729499400000|2024-10-21 08:30:00|71282|71276|71278.3|71272.3|71294.4|71288.4|71276|71270|403
1729499700000|2024-10-21 08:35:00|71278.4|71272.4|71262.2|71256.2|71279.6|71273.6|71260.4|71254.4|325
1729500000000|2024-10-21 08:40:00|71262.1|71256.1|71253.8|71247.8|71266|71260|71248.3|71242.3|399
1729500300000|2024-10-21 08:45:00|71253.9|71247.9|71260.2|71254.2|71262.5|71256.5|71252.7|71246.7|398
1729500600000|2024-10-21 08:50:00|71260.3|71254.3|71251.9|71245.9|71261.9|71255.9|71251.6|71245.6|400
1729500900000|2024-10-21 08:55:00|71252|71246|71252.2|71246.2|71253.9|71247.9|71246.1|71240.1|367
1729501200000|2024-10-21 09:00:00|71252.1|71246.1|71248.5|71242.5|71253.5|71247.5|71245.5|71236.3|415
1729501500000|2024-10-21 09:05:00|71248.7|71242.7|71250.8|71244.8|71257.8|71251.8|71248.4|71242.4|377
1729501800000|2024-10-21 09:10:00|71251|71245|71251.1|71245.1|71258|71252|71248.5|71242.5|380
1729502100000|2024-10-21 09:15:00|71251.2|71245.2|71256.6|71250.6|71257.4|71251.4|71249.1|71243.1|364
1729502400000|2024-10-21 09:20:00|71256.5|71250.5|71260.7|71254.7|71261.6|71255.6|71254.9|71248.9|381
1729502700000|2024-10-21 09:25:00|71260.6|71254.6|71252.7|71246.7|71262.2|71256.2|71251.8|71245.8|409
1729503000000|2024-10-21 09:30:00|71252.1|71246.1|71256.9|71250.9|71257.1|71251.1|71252.1|71246.1|404
1729503300000|2024-10-21 09:35:00|71256.8|71250.8|71251.2|71245.2|71257.3|71251.3|71250.4|71244.4|324
1729503600000|2024-10-21 09:40:00|71251.1|71245.1|71254.5|71248.5|71257.6|71251.6|71248.4|71242.4|321
1729503900000|2024-10-21 09:45:00|71254.1|71248.1|71265.5|71259.5|71265.5|71259.5|71251.7|71245.7|308
1729504200000|2024-10-21 09:50:00|71265.6|71259.6|71265.8|71259.8|71269.7|71263.7|71262.8|71256.8|397
1729504500000|2024-10-21 09:55:00|71265|71259|71275.7|71269.7|71279.2|71273.2|71262.6|71256.6|402
1729504800000|2024-10-21 10:00:00|71275.6|71269.6|71263.5|71257.5|71279.3|71273.3|71263.5|71257.5|311
1729505100000|2024-10-21 10:05:00|71263.6|71257.6|71270.6|71264.6|71274.3|71268.3|71261.8|71255.8|248
1729505400000|2024-10-21 10:10:00|71270.4|71264.4|71266|71260|71272.9|71266.9|71263.9|71257.9|315
1729505700000|2024-10-21 10:15:00|71268.8|71262.8|71270.2|71264.2|71275.2|71269.2|71268.5|71262.5|360
1729506000000|2024-10-21 10:20:00|71270.1|71264.1|71269|71263|71274.1|71268.1|71268.7|71262.7|350
1729506300000|2024-10-21 10:25:00|71268.8|71262.8|71267.6|71261.6|71275.1|71269.1|71267.2|71261.2|332
1729506600000|2024-10-21 10:30:00|71267.4|71261.4|71254.7|71248.7|71267.8|71261.8|71251.5|71245.5|265
1729506900000|2024-10-21 10:35:00|71255.6|71249.6|71259.9|71253.9|71261.3|71255.3|71250.5|71244.5|343
1729507200000|2024-10-21 10:40:00|71259.7|71253.7|71254.1|71248.1|71261|71255|71251.3|71245.3|307
1729507500000|2024-10-21 10:45:00|71254.2|71248.2|71252.3|71246.3|71261.4|71255.4|71252|71246|375
1729507800000|2024-10-21 10:50:00|71252.6|71246.6|71254.8|71248.8|71256.4|71250.4|71249.2|71243.2|334
1729508100000|2024-10-21 10:55:00|71254.7|71248.7|71250.6|71244.6|71257.1|71251.1|71250.6|71244.6|273
1729508400000|2024-10-21 11:00:00|71249.8|71243.8|71249.4|71243.4|71254.3|71248.3|71244.8|71238.8|322
1729508700000|2024-10-21 11:05:00|71249.7|71243.7|71246.9|71240.9|71251.4|71245.4|71246.6|71240.6|332
1729509000000|2024-10-21 11:10:00|71246.7|71240.7|71249.5|71243.5|71251.8|71245.8|71244.5|71238.5|354
1729509300000|2024-10-21 11:15:00|71248.9|71242.9|71255.1|71249.1|71255.9|71249.9|71248.2|71242.2|288
1729509600000|2024-10-21 11:20:00|71255|71249|71255.2|71249.2|71268.6|71262.6|71254.8|71248.8|325
1729509900000|2024-10-21 11:25:00|71255.1|71249.1|71249.1|71243.1|71255.1|71249.1|71246.8|71240.8|301
1729510200000|2024-10-21 11:30:00|71249.3|71243.3|71250.3|71244.3|71251.6|71245.6|71244.1|71238.1|363
1729510500000|2024-10-21 11:35:00|71250.4|71244.4|71253.4|71247.4|71254.6|71248.6|71245.5|71239.5|351
1729510800000|2024-10-21 11:40:00|71253.3|71247.3|71245.3|71239.3|71256.2|71250.2|71245.3|71239.3|351
1729511100000|2024-10-21 11:45:00|71245.2|71239.2|71250|71244|71252.4|71246.4|71244.7|71238.7|307
1729511400000|2024-10-21 11:50:00|71249.5|71243.5|71258.2|71252.2|71260.6|71254.6|71249.5|71243.5|327
1729511700000|2024-10-21 11:55:00|71258.1|71252.1|71253.2|71247.2|71259.5|71253.5|71251.2|71245.2|367
1729512000000|2024-10-21 12:00:00|71253.4|71247.4|71263.7|71257.7|71264.2|71258.2|71253.1|71247.1|422
1729512300000|2024-10-21 12:05:00|71263.6|71257.6|71268.4|71262.4|71270.3|71264.3|71263.5|71257.5|269
1729512600000|2024-10-21 12:10:00|71269|71263|71257.7|71251.7|71271.1|71265.1|71257.6|71251.6|363
1729512900000|2024-10-21 12:15:00|71257.5|71251.5|71245.1|71239.1|71258.9|71252.9|71242.7|71236.7|421
1729513200000|2024-10-21 12:20:00|71245.6|71239.6|71244.1|71238.1|71250|71244|71239.4|71233.4|423
1729513500000|2024-10-21 12:25:00|71244|71238|71235.3|71229.3|71246.7|71240.7|71233.6|71227.6|462
1729513800000|2024-10-21 12:30:00|71235.2|71229.2|71221.3|71215.3|71235.2|71229.2|71215.4|71209.4|440
1729514100000|2024-10-21 12:35:00|71221.2|71215.2|71223.4|71217.4|71228.1|71222.1|71216.1|71210.1|404
1729514400000|2024-10-21 12:40:00|71223.3|71217.3|71234.2|71228.2|71234.9|71228.9|71219.3|71213.3|440
1729514700000|2024-10-21 12:45:00|71233.9|71227.9|71227|71221|71236.2|71230.2|71226.7|71220.7|401
1729515000000|2024-10-21 12:50:00|71227.1|71221.1|71243.6|71237.6|71245.8|71239.8|71223.4|71217.4|417
1729515300000|2024-10-21 12:55:00|71243.8|71237.8|71254.2|71248.2|71261.7|71255.7|71243.7|71237.7|542
1729515600000|2024-10-21 13:00:00|71254|71248|71264.8|71258.8|71266.7|71260.7|71252.3|71246.3|595
1729515900000|2024-10-21 13:05:00|71264.7|71258.7|71260.2|71254.2|71267.5|71261.5|71257.3|71251.3|469
1729516200000|2024-10-21 13:10:00|71260.3|71254.3|71280.9|71274.9|71281.6|71275.6|71258.3|71252.3|465
1729516500000|2024-10-21 13:15:00|71280.8|71274.8|71279.5|71273.5|71281.1|71275.1|71276.2|71270.2|474
1729516800000|2024-10-21 13:20:00|71279.7|71273.7|71272.2|71266.2|71280.9|71274.9|71272.1|71266.1|521
1729517100000|2024-10-21 13:25:00|71272.3|71266.3|71258.1|71252.1|71273|71267|71258.1|71252.1|531
1729517400000|2024-10-21 13:30:00|71258|71252|71256.1|71250.1|71263.1|71257.1|71251.6|71245.6|636
1729517700000|2024-10-21 13:35:00|71255.9|71249.9|71257.9|71251.9|71262.5|71256.5|71252.4|71246.4|627
1729518000000|2024-10-21 13:40:00|71257.7|71251.7|71257.4|71251.4|71265.3|71259.3|71252.4|71246.4|620
1729518300000|2024-10-21 13:45:00|71257.3|71251.3|71263.1|71257.1|71263.3|71257.3|71243.1|71237.1|605
1729518600000|2024-10-21 13:50:00|71263.2|71257.2|71276.3|71270.3|71276.9|71270.9|71261.8|71255.8|647
1729518900000|2024-10-21 13:55:00|71276.4|71270.4|71290.2|71278.2|71292.7|71286.7|71273.8|71267.8|637
1729519200000|2024-10-21 14:00:00|71290|71278|71282.1|71276.1|71297|71288|71280.1|71274.1|548
1729519500000|2024-10-21 14:05:00|71282|71276|71282.5|71276.5|71286.7|71280.7|71279.6|71273.6|510
1729519800000|2024-10-21 14:10:00|71282.4|71276.4|71298.2|71292.2|71301.4|71295.4|71280.1|71274.1|510
1729520100000|2024-10-21 14:15:00|71298.3|71292.3|71292.6|71286.6|71303.5|71297.5|71292.3|71286.3|499
1729520400000|2024-10-21 14:20:00|71292.8|71286.8|71315.6|71309.6|71315.6|71309.6|71292|71286|457
1729520700000|2024-10-21 14:25:00|71315.5|71309.5|71309.1|71303.1|71319.8|71313.8|71304.5|71298.5|597
1729521000000|2024-10-21 14:30:00|71309|71303|71322.2|71316.2|71322.9|71316.9|71306.5|71300.5|571
1729521300000|2024-10-21 14:35:00|71322|71316|71319.6|71313.6|71330.9|71324.9|71318.7|71312.7|582
1729521600000|2024-10-21 14:40:00|71319.7|71313.7|71308.7|71302.7|71320.5|71314.5|71303.7|71297.7|606
1729521900000|2024-10-21 14:45:00|71308.4|71302.4|71326.4|71320.4|71326.7|71320.7|71307.3|71301.3|660
1729522200000|2024-10-21 14:50:00|71326.3|71320.3|71324.3|71318.3|71329.7|71323.7|71319.4|71313.4|499
1729522500000|2024-10-21 14:55:00|71324.2|71318.2|71336.6|71330.6|71337.6|71331.6|71323.2|71317.2|560
1729522800000|2024-10-21 15:00:00|71336.9|71330.9|71345.6|71339.6|71347.9|71341.9|71336.9|71330.9|614
1729523100000|2024-10-21 15:05:00|71345.7|71339.7|71351.2|71345.2|71351.8|71345.8|71342.2|71336.2|650
1729523400000|2024-10-21 15:10:00|71351.4|71345.4|71347.3|71341.3|71351.5|71345.5|71339.8|71333.8|561
1729523700000|2024-10-21 15:15:00|71347.4|71341.4|71354|71348|71354.7|71348.7|71347|71341|542
1729524000000|2024-10-21 15:20:00|71354.1|71348.1|71349.4|71343.4|71355.3|71349.3|71341.9|71335.9|602
1729524300000|2024-10-21 15:25:00|71349.1|71343.1|71355.7|71349.7|71360.5|71354.5|71349.1|71343.1|513
1729524600000|2024-10-21 15:30:00|71356.7|71350.7|71369.4|71363.4|71375.5|71369.5|71355.2|71349.2|528
1729524900000|2024-10-21 15:35:00|71368.8|71362.8|71373|71367|71379.5|71373.5|71367.3|71361.3|510
1729525200000|2024-10-21 15:40:00|71373.1|71367.1|71378|71372|71380.7|71374.7|71371.2|71365.2|475
1729525500000|2024-10-21 15:45:00|71377.9|71371.9|71376.6|71370.6|71377.9|71371.9|71373.1|71367.1|478
1729525800000|2024-10-21 15:50:00|71376.4|71370.4|71377.4|71371.4|71379.1|71373.1|71373.2|71367.2|512
1729526100000|2024-10-21 15:55:00|71377.2|71371.2|71374.1|71368.1|71377.2|71371.2|71366.7|71360.7|521
1729526400000|2024-10-21 16:00:00|71374.5|71368.5|71377.2|71371.2|71378.1|71372.1|71365|71359|481
1729526700000|2024-10-21 16:05:00|71377.3|71371.3|71373.4|71367.4|71377.7|71371.7|71363.2|71357.2|421
1729527000000|2024-10-21 16:10:00|71373.3|71367.3|71371.6|71365.6|71374.9|71368.9|71365|71359|451
1729527300000|2024-10-21 16:15:00|71371.5|71365.5|71372.9|71366.9|71376.4|71370.4|71368.5|71362.5|495
1729527600000|2024-10-21 16:20:00|71372.8|71366.8|71373.7|71367.7|71380.7|71374.7|71371.1|71365.1|429
1729527900000|2024-10-21 16:25:00|71373.6|71367.6|71369|71363|71377.8|71371.8|71368.5|71362.5|428
1729528200000|2024-10-21 16:30:00|71368.5|71362.5|71364.3|71358.3|71368.5|71362.5|71359.7|71353.7|428
1729528500000|2024-10-21 16:35:00|71364.5|71358.5|71366.4|71360.4|71372.2|71366.2|71362.2|71356.2|485
1729528800000|2024-10-21 16:40:00|71366.5|71360.5|71368.4|71362.4|71371.4|71365.4|71364.5|71358.5|414
1729529100000|2024-10-21 16:45:00|71368.3|71362.3|71371.3|71365.3|71372.9|71366.9|71366.8|71360.8|396
1729529400000|2024-10-21 16:50:00|71370.3|71364.3|71365|71359|71371.5|71365.5|71363.3|71357.3|404
1729529700000|2024-10-21 16:55:00|71365.1|71359.1|71368.4|71362.4|71374.2|71368.2|71364|71358|398
1729530000000|2024-10-21 17:00:00|71367.7|71361.7|71373.3|71367.3|71374.3|71368.3|71365.2|71359.2|335
1729530300000|2024-10-21 17:05:00|71373.2|71367.2|71373.8|71367.8|71374.9|71368.9|71370.9|71364.9|323
1729530600000|2024-10-21 17:10:00|71374|71368|71376.5|71370.5|71378|71372|71373.6|71367.6|374
1729530900000|2024-10-21 17:15:00|71376.4|71370.4|71375.3|71369.3|71378.3|71372.3|71372.2|71366.2|398
1729531200000|2024-10-21 17:20:00|71375.5|71369.5|71370.1|71364.1|71375.5|71369.5|71369.8|71363.8|370
1729531500000|2024-10-21 17:25:00|71370.3|71364.3|71371.4|71365.4|71375.4|71369.4|71366.1|71360.1|413
1729531800000|2024-10-21 17:30:00|71371.2|71365.2|71372.6|71366.6|71374|71368|71369.7|71363.7|364
1729532100000|2024-10-21 17:35:00|71372.5|71366.5|71370.3|71364.3|71372.9|71366.9|71368.1|71362.1|370
1729532400000|2024-10-21 17:40:00|71370.1|71364.1|71379.3|71373.3|71382.7|71376.7|71369.3|71363.3|414
1729532700000|2024-10-21 17:45:00|71379.1|71373.1|71374.3|71368.3|71380.8|71374.8|71372.9|71366.9|256
1729533000000|2024-10-21 17:50:00|71374.4|71368.4|71375.8|71369.8|71377.4|71371.4|71372.9|71366.9|219
1729533300000|2024-10-21 17:55:00|71375.7|71369.7|71371.3|71365.3|71376.3|71370.3|71369.1|71363.1|323
1729533600000|2024-10-21 18:00:00|71372.1|71366.1|71371.6|71365.6|71372.5|71366.5|71366.9|71360.9|310
1729533900000|2024-10-21 18:05:00|71371.8|71365.8|71370.7|71364.7|71373.8|71367.8|71366|71360|377
1729534200000|2024-10-21 18:10:00|71370.8|71364.8|71371.3|71365.3|71374.2|71368.2|71369.6|71363.6|342
1729534500000|2024-10-21 18:15:00|71371.6|71365.6|71371.4|71365.4|71376.2|71370.2|71371.4|71365.4|226
1729534800000|2024-10-21 18:20:00|71371.5|71365.5|71368.2|71362.2|71375|71369|71368|71362|244
1729535100000|2024-10-21 18:25:00|71368.4|71362.4|71366.4|71360.4|71368.9|71362.9|71363.5|71357.5|260
1729535400000|2024-10-21 18:30:00|71366.5|71360.5|71366.4|71360.4|71371.2|71365.2|71365.1|71359.1|233
1729535700000|2024-10-21 18:35:00|71366.3|71360.3|71371.7|71365.7|71373.5|71367.5|71366.3|71360.3|229
1729536000000|2024-10-21 18:40:00|71372.1|71366.1|71363|71357|71372.3|71366.3|71361.9|71355.9|253
1729536300000|2024-10-21 18:45:00|71363.2|71357.2|71362.9|71356.9|71363.6|71357.6|71357.4|71351.4|284
1729536600000|2024-10-21 18:50:00|71363|71357|71372.6|71366.6|71373.7|71367.7|71362.7|71356.7|318
1729536900000|2024-10-21 18:55:00|71372.8|71366.8|71379|71373|71381.8|71375.8|71371.4|71365.4|391
1729537200000|2024-10-21 19:00:00|71378.5|71372.5|71380.8|71374.8|71382|71376|71375.6|71369.6|323
1729537500000|2024-10-21 19:05:00|71380.7|71374.7|71381.2|71375.2|71381.7|71375.7|71377.2|71371.2|263
1729537800000|2024-10-21 19:10:00|71381.3|71375.3|71374.3|71368.3|71381.4|71375.4|71373.2|71367.2|320
1729538100000|2024-10-21 19:15:00|71374.2|71368.2|71373.8|71367.8|71375.4|71369.4|71371.4|71365.4|224
1729538400000|2024-10-21 19:20:00|71373.7|71367.7|71375.6|71369.6|71377.4|71371.4|71370.2|71364.2|237
1729538700000|2024-10-21 19:25:00|71375.3|71369.3|71380.5|71374.5|71382.9|71376.9|71375.2|71369.2|337
1729539000000|2024-10-21 19:30:00|71380.4|71374.4|71380.7|71374.7|71382|71376|71379.7|71373.7|256
1729539300000|2024-10-21 19:35:00|71380.8|71374.8|71377.7|71371.7|71382|71376|71377.2|71371.2|252
1729539600000|2024-10-21 19:40:00|71377.2|71371.2|71378.2|71372.2|71380.5|71374.5|71376.8|71370.8|252
1729539900000|2024-10-21 19:45:00|71377.9|71371.9|71372.3|71366.3|71378.6|71372.6|71371.3|71365.3|373
1729540200000|2024-10-21 19:50:00|71372.4|71366.4|71364.8|71358.8|71372.5|71366.5|71364|71358|308
1729540500000|2024-10-21 19:55:00|71365|71359|71366.6|71360.6|71372.4|71366.4|71364.9|71358.9|407
1729540800000|2024-10-21 20:00:00|71366.5|71360.5|71371.8|71365.8|71372|71366|71365.5|71359.5|247
1729541100000|2024-10-21 20:05:00|71371.9|71365.9|71369.2|71363.2|71371.9|71365.9|71365.6|71359.6|189
1729541400000|2024-10-21 20:10:00|71369.4|71363.4|71375.2|71369.2|71375.3|71369.3|71369.4|71363.4|154
1729541700000|2024-10-21 20:15:00|71375.1|71369.1|71377.4|71371.4|71378|71372|71373.6|71367.6|124
1729542000000|2024-10-21 20:20:00|71377.3|71371.3|71377.9|71371.9|71378.5|71372.5|71375.2|71369.2|164
1729542300000|2024-10-21 20:25:00|71377.7|71371.7|71376.5|71370.5|71379.6|71373.6|71375.6|71369.6|187
1729542600000|2024-10-21 20:30:00|71376.2|71370.2|71375|71369|71377.7|71371.7|71374.7|71368.7|151
1729542900000|2024-10-21 20:35:00|71375.1|71369.1|71376.6|71370.6|71376.7|71370.7|71374.2|71368.2|82
1729543200000|2024-10-21 20:40:00|71376|71370|71372.7|71366.7|71376.9|71370.9|71371.7|71363|98
1729543500000|2024-10-21 20:45:00|71372.5|71366.5|71377.1|71365.1|71378.3|71366.5|71371.4|71362.6|197
1729543800000|2024-10-21 20:50:00|71377.2|71365.2|71377.3|71365.3|71382.6|71370.6|71375.8|71363.8|182
1729544100000|2024-10-21 20:55:00|71377.1|71365.1|71389.2|71334.2|71389.2|71365.8|71373.2|71334.2|778
1729544400000|2024-10-21 21:00:00|71389.6|71334.3|71393.8|71308.1|71401.6|71337.3|71384.3|71308|23
1729544700000|2024-10-21 21:05:00|71398.9|71288.6|71403.5|71299.8|71407.7|71307.6|71398.9|71285.6|113
1729545000000|2024-10-21 21:10:00|71407.7|71301.7|71396.6|71293.2|71410.5|71302.2|71396.6|71289.9|63
1729545300000|2024-10-21 21:15:00|71397.6|71293.3|71399.6|71297.3|71408.6|71301.6|71396.6|71293.3|65
1729545600000|2024-10-21 21:20:00|71399.7|71297.4|71396.4|71294.9|71399.7|71297.5|71396.3|71293.9|34
1729545900000|2024-10-21 21:25:00|71396.5|71295|71398.2|71295.9|71400.3|71296.7|71396.4|71293.2|113
1729546200000|2024-10-21 21:30:00|71397.5|71296.1|71394.8|71297.5|71404.6|71298.6|71394.5|71293|171
1729546500000|2024-10-21 21:35:00|71395.3|71297.4|71394.6|71297.6|71397.9|71298.2|71394.2|71295.6|160
1729546800000|2024-10-21 21:40:00|71394.9|71297.8|71396.1|71295.9|71398|71298.2|71394.2|71295.7|168
1729547100000|2024-10-21 21:45:00|71395.1|71296.2|71396|71298.4|71397.8|71298.8|71393.7|71296.2|172
1729547400000|2024-10-21 21:50:00|71394.1|71297.8|71391|71320.3|71398.3|71327.8|71384.8|71297.8|197
1729547700000|2024-10-21 21:55:00|71392.1|71320.4|71392.3|71324.6|71399.5|71329.3|71385.1|71317.8|147
1729548000000|2024-10-21 22:00:00|71387.8|71328.8|71384.2|71326.3|71392.2|71339.1|71379.3|71303.5|298
1729548300000|2024-10-21 22:05:00|71383.8|71326.4|71390.3|71321.9|71391.5|71332.6|71379.5|71321|241
1729548600000|2024-10-21 22:10:00|71390.1|71321.8|71382.6|71325.7|71390.1|71325.8|71381.9|71320.2|223
1729548900000|2024-10-21 22:15:00|71382.3|71325.4|71383.5|71324.5|71387.7|71327.9|71379|71321.2|219
1729549200000|2024-10-21 22:20:00|71382.8|71325.2|71383.9|71329.5|71388.2|71338.8|71379|71323.6|228
1729549500000|2024-10-21 22:25:00|71383.4|71329|71385.3|71329.6|71387.8|71337.6|71381.2|71323|196
1729549800000|2024-10-21 22:30:00|71384.8|71329.1|71384.2|71331.1|71385.2|71340.1|71378.2|71329.1|214
1729550100000|2024-10-21 22:35:00|71384.1|71330.7|71384.3|71353|71389.1|71362.4|71371.8|71330.3|314
1729550400000|2024-10-21 22:40:00|71383.5|71352.3|71385.9|71348.9|71387.8|71363|71373.4|71348|353
1729550700000|2024-10-21 22:45:00|71385.6|71348.8|71374.3|71362.3|71388.4|71363.2|71373.4|71347.7|347
1729551000000|2024-10-21 22:50:00|71383.2|71352.6|71384.2|71351.9|71388.4|71363.9|71373.7|71348.7|470
1729551300000|2024-10-21 22:55:00|71384.5|71351.8|71384.3|71351.6|71384.8|71362.7|71373.5|71350.8|112
1729551600000|2024-10-21 23:00:00|71383.5|71352.4|71378.2|71366.2|71383.5|71366.6|71373.7|71352.1|244
1729551900000|2024-10-21 23:05:00|71378.3|71366.3|71377.9|71365.9|71378.5|71366.5|71375.8|71363.8|204
1729552200000|2024-10-21 23:10:00|71377.4|71365.4|71378.2|71366.2|71378.7|71366.7|71376.2|71364.2|157
1729552500000|2024-10-21 23:15:00|71378.1|71366.1|71377.7|71365.7|71379.1|71367.1|71377.6|71365.6|172
1729552800000|2024-10-21 23:20:00|71377.6|71365.6|71378.2|71366.2|71379|71367|71377.3|71365.3|169
1729553100000|2024-10-21 23:25:00|71378|71366|71377.9|71365.9|71378.5|71366.5|71375.8|71363.8|220
1729553400000|2024-10-21 23:30:00|71377.8|71365.8|71378.1|71366.1|71378.7|71366.7|71376.9|71364.9|190
1729553700000|2024-10-21 23:35:00|71377.9|71365.9|71377.8|71365.8|71378.9|71366.9|71376.3|71364.3|171
1729554000000|2024-10-21 23:40:00|71377.7|71365.7|71383.6|71371.6|71388.4|71376.4|71376.2|71364.2|199
1729554300000|2024-10-21 23:45:00|71383.7|71371.7|71390.3|71378.3|71391.6|71379.6|71383.6|71371.6|122
1729554600000|2024-10-21 23:50:00|71390.6|71378.6|71388.8|71376.8|71391.3|71379.3|71385.5|71373.5|128
1729554900000|2024-10-21 23:55:00|71388.7|71376.7|71389.6|71377.6|71395.2|71384.4|71388.7|71376.7|282
1729555200000|2024-10-22 00:00:00|71389.5|71377.5|71391.4|71379.4|71392.6|71380.6|71378.5|71368.8|509
1729555500000|2024-10-22 00:05:00|71391.3|71379.3|71380.9|71374.9|71393.6|71381.6|71378.5|71372.5|339
1729555800000|2024-10-22 00:10:00|71381.1|71375.1|71380.3|71368.3|71388.8|71380.5|71378.8|71367.9|260
1729556100000|2024-10-22 00:15:00|71380.4|71368.4|71375.5|71369.5|71382.9|71370.9|71370.6|71358.7|323
1729556400000|2024-10-22 00:20:00|71375.6|71369.6|71364.1|71358.1|71376.1|71370.1|71361.6|71352.5|404
1729556700000|2024-10-22 00:25:00|71364.2|71358.2|71363.1|71351.1|71369.1|71360.3|71355|71345.2|312
1729557000000|2024-10-22 00:30:00|71362.8|71350.8|71347.5|71335.5|71362.9|71350.9|71341.9|71329.9|293
1729557300000|2024-10-22 00:35:00|71347.7|71335.7|71362.4|71350.4|71366|71358|71347.7|71335.7|396
1729557600000|2024-10-22 00:40:00|71362.5|71350.5|71377|71365|71379.1|71367.1|71358.7|71350.5|349
1729557900000|2024-10-22 00:45:00|71377.1|71365.1|71375.9|71369.9|71379.1|71370.4|71372.3|71364.2|290
1729558200000|2024-10-22 00:50:00|71376|71370|71373|71367|71379.7|71373.7|71366.7|71360.5|394
1729558500000|2024-10-22 00:55:00|71372|71366|71372.7|71366.7|71376.7|71370.7|71368.6|71362.1|409
1729558800000|2024-10-22 01:00:00|71372.4|71366.4|71368.1|71362.1|71373.9|71367.9|71360.4|71354.4|589
1729559100000|2024-10-22 01:05:00|71367.9|71361.9|71358.8|71352.8|71374.2|71366.4|71358.4|71351.4|392
1729559400000|2024-10-22 01:10:00|71358.7|71352.7|71357.9|71345.9|71360.4|71354.4|71350.5|71340.2|419
1729559700000|2024-10-22 01:15:00|71358|71346|71358.5|71352.5|71377|71367.6|71347.2|71335.2|582
1729560000000|2024-10-22 01:20:00|71359|71353|71371.1|71365.1|71376.1|71368.2|71355.5|71348.1|546
1729560300000|2024-10-22 01:25:00|71371|71365|71362.5|71350.5|71374.3|71368.3|71361.8|71349.8|433
1729560600000|2024-10-22 01:30:00|71362.4|71350.4|71349.8|71343.8|71367.8|71355.8|71335.7|71325.9|757
1729560900000|2024-10-22 01:35:00|71350.5|71344.5|71339.1|71327.1|71357|71347|71319.5|71308.9|655
1729561200000|2024-10-22 01:40:00|71338.9|71326.9|71345.9|71339.9|71348.3|71341.1|71328.5|71322.5|693
1729561500000|2024-10-22 01:45:00|71345.7|71339.7|71356.7|71350.7|71363.1|71356.4|71339.1|71330.9|568
1729561800000|2024-10-22 01:50:00|71356.5|71350.5|71347.7|71341.7|71371.1|71359.7|71344.8|71336.7|590
1729562100000|2024-10-22 01:55:00|71347.6|71341.6|71360.9|71354.9|71364.3|71358.3|71345.9|71337.9|587
1729562400000|2024-10-22 02:00:00|71361|71355|71329.1|71323.1|71365.6|71359.6|71325.3|71315.9|685
1729562700000|2024-10-22 02:05:00|71330.1|71324.1|71339.4|71333.4|71347.7|71341.7|71329|71323|617
1729563000000|2024-10-22 02:10:00|71338.2|71332.2|71349.5|71343.5|71355.2|71345.6|71336.4|71330.4|513
1729563300000|2024-10-22 02:15:00|71349.3|71343.3|71342.8|71336.8|71357.9|71351.9|71341.7|71335.7|566
1729563600000|2024-10-22 02:20:00|71343|71337|71348.2|71342.2|71349.3|71343.3|71339|71333|418
1729563900000|2024-10-22 02:25:00|71348.3|71342.3|71343.1|71337.1|71348.9|71342.9|71330.5|71322.4|538
1729564200000|2024-10-22 02:30:00|71343.2|71337.2|71343|71337|71345.2|71339.2|71338.6|71332.6|528
1729564500000|2024-10-22 02:35:00|71342.9|71336.9|71336.4|71330.4|71344.7|71338.7|71329.7|71321.7|507
1729564800000|2024-10-22 02:40:00|71336.6|71330.6|71347.3|71341.3|71349.4|71343.4|71330.5|71324.5|444
1729565100000|2024-10-22 02:45:00|71347.5|71341.5|71342|71336|71355.2|71349.2|71335.4|71329.4|497
1729565400000|2024-10-22 02:50:00|71341.9|71335.9|71347.6|71341.6|71350.2|71344.2|71336.1|71330.1|420
1729565700000|2024-10-22 02:55:00|71347.7|71341.7|71354.9|71348.9|71355.3|71349.3|71344.3|71338.3|462
1729566000000|2024-10-22 03:00:00|71355|71349|71356.9|71350.9|71359.3|71353.3|71343.9|71337.9|434
1729566300000|2024-10-22 03:05:00|71357.2|71351.2|71347.9|71341.9|71363.9|71357.6|71347|71341|423
1729566600000|2024-10-22 03:10:00|71348.4|71342.4|71352|71346|71352|71346|71344.6|71338.6|312
1729566900000|2024-10-22 03:15:00|71352.3|71346.3|71367.2|71361.2|71367.2|71361.2|71350.4|71344.4|449
1729567200000|2024-10-22 03:20:00|71367.1|71361.1|71358.2|71352.2|71371.3|71365.3|71355|71349|394
1729567500000|2024-10-22 03:25:00|71357.3|71351.3|71353.9|71347.9|71359|71353|71346.7|71340.7|341
1729567800000|2024-10-22 03:30:00|71354.5|71348.5|71346.9|71340.9|71355.4|71349.4|71340.1|71332|362
1729568100000|2024-10-22 03:35:00|71346.8|71340.8|71346.8|71340.8|71349.5|71343.5|71344.7|71338.7|332
1729568400000|2024-10-22 03:40:00|71346.9|71340.9|71344|71338|71346.9|71340.9|71338.8|71332.8|358
1729568700000|2024-10-22 03:45:00|71344.8|71338.8|71344.9|71338.9|71347.7|71341.7|71341.4|71335.4|314
1729569000000|2024-10-22 03:50:00|71345|71339|71349.4|71343.4|71349.6|71343.6|71344.2|71338.2|283
1729569300000|2024-10-22 03:55:00|71349.3|71343.3|71346.7|71340.7|71353.6|71347.6|71344.1|71338.1|316
1729569600000|2024-10-22 04:00:00|71346.6|71340.6|71350.1|71344.1|71350.3|71344.3|71344.9|71338.9|226
1729569900000|2024-10-22 04:05:00|71350.2|71344.2|71348.6|71342.6|71350.5|71344.5|71345.7|71339.7|200
1729570200000|2024-10-22 04:10:00|71348.5|71342.5|71352.5|71346.5|71356.9|71350.9|71348.2|71342.2|302
1729570500000|2024-10-22 04:15:00|71352.4|71346.4|71348.9|71342.9|71352.6|71346.6|71343.7|71337.7|250
1729570800000|2024-10-22 04:20:00|71349|71343|71348.5|71342.5|71350|71344|71344.4|71338.4|238
1729571100000|2024-10-22 04:25:00|71348.4|71342.4|71345.8|71339.8|71349|71343|71341.8|71335.8|209
1729571400000|2024-10-22 04:30:00|71345.9|71339.9|71348.3|71342.3|71349|71343|71342.2|71336.2|223
1729571700000|2024-10-22 04:35:00|71350.2|71344.2|71349.5|71343.5|71350.5|71344.5|71344.4|71338.4|256
1729572000000|2024-10-22 04:40:00|71349.3|71343.3|71355.3|71349.3|71356.6|71350.6|71348|71342|252
1729572300000|2024-10-22 04:45:00|71355.2|71349.2|71356.8|71350.8|71358.3|71352.3|71351.4|71345.4|249
1729572600000|2024-10-22 04:50:00|71356.7|71350.7|71354.2|71348.2|71356.8|71350.8|71351.6|71345.6|272
1729572900000|2024-10-22 04:55:00|71353.8|71347.8|71349.4|71343.4|71354.4|71348.4|71346.7|71340.7|273
1729573200000|2024-10-22 05:00:00|71349.5|71343.5|71342|71336|71349.7|71343.7|71333.9|71327.9|374
1729573500000|2024-10-22 05:05:00|71342.1|71336.1|71347.3|71341.3|71351.3|71345.3|71342|71336|393
1729573800000|2024-10-22 05:10:00|71347.2|71341.2|71352|71346|71352.4|71346.4|71346.7|71340.7|322
1729574100000|2024-10-22 05:15:00|71352.2|71346.2|71354.7|71348.7|71355.9|71349.9|71350.5|71344.5|325
1729574400000|2024-10-22 05:20:00|71354.8|71348.8|71351.7|71345.7|71355.7|71349.7|71350.9|71344.9|418
1729574700000|2024-10-22 05:25:00|71351.6|71345.6|71351.4|71345.4|71352.7|71346.7|71350.4|71344.4|342
1729575000000|2024-10-22 05:30:00|71351.6|71345.6|71343.6|71337.6|71352.1|71346.1|71338.6|71332.6|472
1729575300000|2024-10-22 05:35:00|71343.9|71337.9|71346.7|71340.7|71348.3|71342.3|71342.2|71336.2|331
1729575600000|2024-10-22 05:40:00|71346.8|71340.8|71340.7|71334.7|71348.6|71342.6|71337|71331|323
1729575900000|2024-10-22 05:45:00|71341.4|71335.4|71353.4|71347.4|71358.1|71352.1|71341.1|71335.1|398
1729576200000|2024-10-22 05:50:00|71353.5|71347.5|71350.9|71344.9|71358.7|71351|71349.2|71343.2|427
1729576500000|2024-10-22 05:55:00|71351|71345|71352.4|71346.4|71352.5|71346.5|71341.2|71335.2|476
1729576800000|2024-10-22 06:00:00|71352.5|71346.5|71350.7|71344.7|71366.2|71360.2|71345.2|71339.2|492
1729577100000|2024-10-22 06:05:00|71350.3|71344.3|71351.6|71345.6|71356.8|71350.8|71346.7|71340.7|513
1729577400000|2024-10-22 06:10:00|71351.7|71345.7|71345.1|71339.1|71353|71347|71344.4|71338.4|501
1729577700000|2024-10-22 06:15:00|71345.2|71339.2|71347.1|71341.1|71352|71346|71342.6|71336.6|334
1729578000000|2024-10-22 06:20:00|71347.8|71341.8|71328.1|71322.1|71350.1|71344.1|71327.9|71321.9|409
1729578300000|2024-10-22 06:25:00|71328.3|71322.3|71335.1|71329.1|71340.4|71334.4|71325.1|71319.1|444
1729578600000|2024-10-22 06:30:00|71335.2|71329.2|71335.3|71329.3|71341.1|71335.1|71334.3|71328.3|305
1729578900000|2024-10-22 06:35:00|71335.4|71329.4|71309.6|71303.6|71335.5|71329.5|71307|71299.3|524
1729579200000|2024-10-22 06:40:00|71309.8|71303.8|71311.5|71305.5|71322.1|71316.1|71309.8|71303.8|431
1729579500000|2024-10-22 06:45:00|71311.6|71305.6|71334.6|71328.6|71338.7|71331.3|71309.7|71303.7|392
1729579800000|2024-10-22 06:50:00|71334.7|71328.7|71331.2|71325.2|71337.8|71331.8|71324.7|71318.7|412
1729580100000|2024-10-22 06:55:00|71332|71326|71337.9|71331.9|71343.5|71333.6|71330.8|71324.8|565
1729580400000|2024-10-22 07:00:00|71338.6|71332.6|71323.6|71317.6|71345|71339|71323.6|71317.6|535
1729580700000|2024-10-22 07:05:00|71323.5|71317.5|71305.6|71299.6|71325.6|71319.6|71301.7|71295.7|520
1729581000000|2024-10-22 07:10:00|71306.3|71300.3|71316|71310|71320.3|71314.3|71302.1|71296.1|518
1729581300000|2024-10-22 07:15:00|71315.8|71309.8|71322.3|71316.3|71323.8|71317.8|71306.7|71300.7|408
1729581600000|2024-10-22 07:20:00|71322.4|71316.4|71328.3|71322.3|71332.2|71326.2|71317.1|71311.1|426
1729581900000|2024-10-22 07:25:00|71328.1|71322.1|71333.8|71327.8|71344.5|71338.5|71327.1|71321.1|354
1729582200000|2024-10-22 07:30:00|71333.1|71327.1|71338.5|71332.5|71340.7|71334.7|71327.1|71321.1|438
1729582500000|2024-10-22 07:35:00|71338.4|71332.4|71343.9|71337.9|71343.9|71337.9|71336.2|71330.2|386
1729582800000|2024-10-22 07:40:00|71344.1|71338.1|71338.5|71332.5|71346.7|71340.7|71336.6|71330.6|460
1729583100000|2024-10-22 07:45:00|71338.4|71332.4|71340.2|71334.2|71343.9|71337.9|71337.2|71331.2|424
1729583400000|2024-10-22 07:50:00|71340.4|71334.4|71329.4|71323.4|71342.4|71336.4|71327.9|71321.9|385
1729583700000|2024-10-22 07:55:00|71329.8|71323.8|71331.7|71325.7|71336.1|71330.1|71327.8|71321.8|406
1729584000000|2024-10-22 08:00:00|71331.9|71325.9|71320.4|71314.4|71333.9|71327.9|71320.3|71314.3|466
1729584300000|2024-10-22 08:05:00|71320.5|71314.5|71324.3|71312.3|71327.4|71321.4|71315.1|71309.1|344
1729584600000|2024-10-22 08:10:00|71324.7|71312.7|71314.1|71308.1|71326.7|71317.7|71310.5|71304.5|379
1729584900000|2024-10-22 08:15:00|71314.5|71308.5|71311.5|71305.5|71316.1|71310.1|71307.2|71301.2|387
1729585200000|2024-10-22 08:20:00|71311.6|71305.6|71332.6|71326.6|71335.3|71329.3|71311.6|71305.6|386
1729585500000|2024-10-22 08:25:00|71332.5|71326.5|71336.6|71330.6|71340.9|71334.9|71331.5|71325.5|364
1729585800000|2024-10-22 08:30:00|71336.5|71330.5|71341.7|71335.7|71348|71342|71334.2|71328.2|317
1729586100000|2024-10-22 08:35:00|71341|71335|71339.4|71333.4|71345.7|71339.7|71337.5|71331.5|252
1729586400000|2024-10-22 08:40:00|71339.5|71333.5|71332.6|71326.6|71341.5|71335.5|71332.1|71326.1|342
1729586700000|2024-10-22 08:45:00|71332.7|71326.7|71330|71324|71333.5|71327.5|71325.5|71319.5|261
1729587000000|2024-10-22 08:50:00|71329.9|71323.9|71324.5|71318.5|71332.6|71326.6|71322.1|71316.1|288
1729587300000|2024-10-22 08:55:00|71324.6|71318.6|71331.2|71325.2|71331.9|71325.9|71316.5|71310.5|449
1729587600000|2024-10-22 09:00:00|71331.3|71325.3|71341.3|71335.3|71343.4|71337.4|71331.3|71325.3|425
1729587900000|2024-10-22 09:05:00|71338.5|71332.5|71339.6|71333.6|71347.2|71341.2|71336.9|71330.9|392
1729588200000|2024-10-22 09:10:00|71339.5|71333.5|71333.8|71327.8|71340.2|71334.2|71331.1|71325.1|338
1729588500000|2024-10-22 09:15:00|71333.9|71327.9|71349.2|71343.2|71350.1|71344.1|71331.1|71325.1|436
1729588800000|2024-10-22 09:20:00|71349.8|71343.8|71340|71334|71352.4|71346.4|71337.1|71331.1|320
1729589100000|2024-10-22 09:25:00|71339.9|71333.9|71338.4|71332.4|71344.1|71338.1|71333|71327|406
1729589400000|2024-10-22 09:30:00|71338.9|71332.9|71336|71330|71342.3|71336.3|71332.9|71326.9|505
1729589700000|2024-10-22 09:35:00|71336.1|71330.1|71336.5|71330.5|71341.7|71335.7|71332|71326|379
1729590000000|2024-10-22 09:40:00|71336.6|71330.6|71340.2|71334.2|71341.3|71335.3|71331.2|71325.2|310
1729590300000|2024-10-22 09:45:00|71340.3|71334.3|71342.7|71336.7|71346|71340|71338.1|71332.1|333
1729590600000|2024-10-22 09:50:00|71342.3|71336.3|71339.9|71333.9|71345|71339|71336.6|71330.6|333
1729590900000|2024-10-22 09:55:00|71339.8|71333.8|71342.6|71336.6|71345.6|71339.6|71338.4|71332.4|390
1729591200000|2024-10-22 10:00:00|71342.8|71336.8|71341.1|71335.1|71346.3|71340.3|71332.5|71326.5|366
1729591500000|2024-10-22 10:05:00|71341|71335|71338.3|71332.3|71341|71335|71334.8|71328.8|290
1729591800000|2024-10-22 10:10:00|71337.9|71331.9|71331.6|71325.6|71343.6|71337.6|71330.6|71324.6|322
1729592100000|2024-10-22 10:15:00|71331.7|71325.7|71332.3|71326.3|71334.4|71328.4|71330.5|71324.5|372
1729592400000|2024-10-22 10:20:00|71331.8|71325.8|71326.8|71320.8|71333.8|71327.8|71322.5|71316.5|328
1729592700000|2024-10-22 10:25:00|71326.7|71320.7|71330.9|71324.9|71333.6|71327.6|71326.7|71320.7|265
1729593000000|2024-10-22 10:30:00|71331.4|71325.4|71326.1|71320.1|71337|71331|71325.7|71318.4|360
1729593300000|2024-10-22 10:35:00|71325.8|71319.8|71327.4|71321.4|71328.2|71322.2|71323.1|71317.1|336
1729593600000|2024-10-22 10:40:00|71327.7|71321.7|71332.9|71326.9|71336|71330|71327.2|71321.2|329
1729593900000|2024-10-22 10:45:00|71332.8|71326.8|71336.5|71330.5|71338.9|71332.9|71331.4|71325.4|318
1729594200000|2024-10-22 10:50:00|71336.4|71330.4|71343.6|71337.6|71345|71339|71336.4|71330.4|298
1729594500000|2024-10-22 10:55:00|71343.5|71337.5|71343.6|71337.6|71346|71340|71343.3|71337.3|312
1729594800000|2024-10-22 11:00:00|71344.3|71338.3|71345.9|71339.9|71349|71343|71343.8|71337.8|378
1729595100000|2024-10-22 11:05:00|71346.1|71340.1|71344.2|71338.2|71348.3|71342.3|71343.3|71337.3|273
1729595400000|2024-10-22 11:10:00|71343.9|71337.9|71336.2|71330.2|71346.8|71338.9|71335.9|71329.9|206
1729595700000|2024-10-22 11:15:00|71336.5|71330.5|71334.4|71322.4|71336.5|71330.5|71327.7|71318.9|275
1729596000000|2024-10-22 11:20:00|71334.3|71322.3|71323.3|71317.3|71335.7|71323.7|71320.8|71314.6|267
1729596300000|2024-10-22 11:25:00|71323.4|71317.4|71316.4|71310.4|71324.7|71318.7|71315.1|71309.1|302
1729596600000|2024-10-22 11:30:00|71316.5|71310.5|71326.2|71320.2|71326.2|71320.2|71309.7|71303.7|382
1729596900000|2024-10-22 11:35:00|71326.4|71320.4|71322.6|71316.6|71329.4|71323.4|71319.1|71313.1|334
1729597200000|2024-10-22 11:40:00|71322.4|71316.4|71328.5|71322.5|71332.2|71326.2|71321.3|71315.3|346
1729597500000|2024-10-22 11:45:00|71328.6|71322.6|71328.9|71322.9|71334.6|71328.6|71324.6|71318.6|364
1729597800000|2024-10-22 11:50:00|71328.8|71322.8|71332.5|71326.5|71332.5|71326.5|71324.4|71318.4|369
1729598100000|2024-10-22 11:55:00|71332.9|71326.9|71338.2|71332.2|71341.6|71335.6|71331.6|71325.6|425
1729598400000|2024-10-22 12:00:00|71338.4|71332.4|71340|71334|71343|71337|71335.9|71329.9|401
1729598700000|2024-10-22 12:05:00|71339.9|71333.9|71332.5|71326.5|71340.1|71334.1|71331.5|71325.5|355
1729599000000|2024-10-22 12:10:00|71333.1|71327.1|71330|71324|71334.4|71328.4|71323.8|71317.8|328
1729599300000|2024-10-22 12:15:00|71329.9|71323.9|71338.8|71332.8|71341.7|71335.7|71328.5|71322.5|319
1729599600000|2024-10-22 12:20:00|71340.4|71334.4|71344.8|71338.8|71345.7|71339.7|71338.5|71332.5|319
1729599900000|2024-10-22 12:25:00|71344.9|71338.9|71340.8|71334.8|71348.3|71342.3|71338.8|71332.8|389
1729600200000|2024-10-22 12:30:00|71340.7|71334.7|71352.3|71346.3|71355.1|71349.1|71336.2|71330.2|374
1729600500000|2024-10-22 12:35:00|71352.4|71346.4|71359.1|71353.1|71362.9|71353.5|71352.4|71346.4|436
1729600800000|2024-10-22 12:40:00|71359.3|71353.3|71340.6|71334.6|71359.7|71353.7|71335.7|71329.7|337
1729601100000|2024-10-22 12:45:00|71340.8|71334.8|71345.7|71339.7|71354.3|71348.3|71336.3|71330.3|409
1729601400000|2024-10-22 12:50:00|71346.6|71340.6|71354.3|71348.3|71355|71349|71343.7|71337.7|439
1729601700000|2024-10-22 12:55:00|71354.1|71348.1|71355.5|71349.5|71359.1|71353.1|71350.8|71344.8|437
1729602000000|2024-10-22 13:00:00|71356.3|71350.3|71350.4|71344.4|71358.2|71352.2|71344.4|71338.4|562
1729602300000|2024-10-22 13:05:00|71350.7|71344.7|71344.5|71338.5|71351|71345|71342.4|71336.4|525
1729602600000|2024-10-22 13:10:00|71344.2|71338.2|71338.6|71332.6|71344.4|71338.4|71334.6|71328.6|437
1729602900000|2024-10-22 13:15:00|71338.7|71332.7|71344.3|71338.3|71344.4|71338.4|71332.6|71326.6|493
1729603200000|2024-10-22 13:20:00|71344.4|71338.4|71329.3|71323.3|71344.5|71338.5|71325.7|71319.7|615
1729603500000|2024-10-22 13:25:00|71329.5|71323.5|71321.5|71315.5|71332.4|71326.4|71317.5|71311.5|437
1729603800000|2024-10-22 13:30:00|71321.6|71315.6|71329.3|71323.3|71333.3|71327.3|71313|71307|627
1729604100000|2024-10-22 13:35:00|71329.5|71323.5|71324.8|71318.8|71333|71327|71322|71316|676
1729604400000|2024-10-22 13:40:00|71325|71319|71348.9|71342.9|71351|71345|71324.8|71318.8|642
1729604700000|2024-10-22 13:45:00|71348.7|71342.7|71349.1|71343.1|71351.9|71345.9|71340.9|71334.9|473
1729605000000|2024-10-22 13:50:00|71348.8|71342.8|71359|71353|71361.1|71355.1|71347.6|71341.6|562
1729605300000|2024-10-22 13:55:00|71359.6|71353.6|71374.9|71368.9|71381.1|71375.1|71357.6|71351.6|684
1729605600000|2024-10-22 14:00:00|71374.5|71368.5|71382.6|71376.6|71383|71377|71366.2|71360.2|546
1729605900000|2024-10-22 14:05:00|71382.4|71376.4|71381.1|71375.1|71382.4|71376.4|71378.1|71372.1|544
1729606200000|2024-10-22 14:10:00|71381.2|71375.2|71383.1|71377.1|71383.9|71377.9|71378.9|71372.9|519
1729606500000|2024-10-22 14:15:00|71383.2|71377.2|71380.9|71374.9|71383.8|71377.8|71367.4|71361.4|544
1729606800000|2024-10-22 14:20:00|71381.6|71375.6|71382.1|71376.1|71382.7|71376.7|71377.4|71371.4|526
1729607100000|2024-10-22 14:25:00|71382.2|71376.2|71380.2|71374.2|71385.6|71379.6|71376.3|71370.3|476
1729607400000|2024-10-22 14:30:00|71379.9|71373.9|71375.7|71369.7|71381|71375|71372.4|71366.4|618
1729607700000|2024-10-22 14:35:00|71376.3|71370.3|71354.8|71348.8|71376.4|71370.4|71353.2|71347.2|572
1729608000000|2024-10-22 14:40:00|71354.4|71348.4|71352.3|71346.3|71362.9|71354.8|71351.4|71345.4|545
1729608300000|2024-10-22 14:45:00|71352.4|71346.4|71350.4|71344.4|71357.4|71351.4|71348|71342|546
1729608600000|2024-10-22 14:50:00|71350.2|71344.2|71349.6|71343.6|71351.3|71345.3|71336.3|71330.3|523
1729608900000|2024-10-22 14:55:00|71349.5|71343.5|71344.7|71338.7|71349.5|71343.5|71338.3|71332.3|620
1729609200000|2024-10-22 15:00:00|71344.6|71338.6|71358.6|71352.6|71358.8|71352.8|71344.5|71338.5|679
1729609500000|2024-10-22 15:05:00|71358.5|71352.5|71350.7|71344.7|71358.8|71352.8|71348.4|71342.4|545
1729609800000|2024-10-22 15:10:00|71350.6|71344.6|71361.7|71355.7|71367.9|71361.9|71349.4|71343.4|524
1729610100000|2024-10-22 15:15:00|71361.8|71355.8|71356.4|71350.4|71367.7|71361.7|71354.7|71348.7|569
1729610400000|2024-10-22 15:20:00|71356.3|71350.3|71357.8|71351.8|71360.3|71354.3|71353.9|71347.9|508
1729610700000|2024-10-22 15:25:00|71357.6|71351.6|71361.3|71355.3|71363.7|71357.7|71354.3|71348.3|522
1729611000000|2024-10-22 15:30:00|71361.1|71355.1|71368.5|71362.5|71370.8|71364.8|71357.2|71351.2|499
1729611300000|2024-10-22 15:35:00|71368.9|71362.9|71370.9|71364.9|71376.5|71370.5|71367.7|71361.7|521
1729611600000|2024-10-22 15:40:00|71370.8|71364.8|71382.1|71376.1|71386|71380|71370.6|71364.6|466
1729611900000|2024-10-22 15:45:00|71381.9|71375.9|71380|71374|71382.7|71376.7|71374.7|71368.7|422
1729612200000|2024-10-22 15:50:00|71380.1|71374.1|71373.7|71367.7|71381.4|71375.4|71371.5|71365.5|392
1729612500000|2024-10-22 15:55:00|71373.8|71367.8|71375.9|71369.9|71377.5|71371.5|71369.1|71363.1|412
1729612800000|2024-10-22 16:00:00|71376.3|71370.3|71373.7|71367.7|71380.1|71374.1|71372.2|71366.2|357
1729613100000|2024-10-22 16:05:00|71373.8|71367.8|71377.6|71371.6|71380.3|71374.3|71373.6|71367.6|317
1729613400000|2024-10-22 16:10:00|71377.5|71371.5|71379.8|71373.8|71381.6|71375.6|71373.6|71367.6|334
1729613700000|2024-10-22 16:15:00|71379.7|71373.7|71372.6|71366.6|71379.9|71373.9|71371.6|71365.6|360
1729614000000|2024-10-22 16:20:00|71372.5|71366.5|71364.2|71358.2|71374.9|71368.9|71362.6|71356.6|260
1729614300000|2024-10-22 16:25:00|71364.1|71358.1|71353|71347|71364.1|71358.1|71352.8|71346.8|330
1729614600000|2024-10-22 16:30:00|71352.7|71346.7|71358.7|71352.7|71361.6|71355.6|71351.9|71345.9|268
1729614900000|2024-10-22 16:35:00|71358.8|71352.8|71362.3|71356.3|71363.5|71357.5|71355.8|71349.8|364
1729615200000|2024-10-22 16:40:00|71362.7|71356.7|71370.8|71364.8|71372|71366|71360.2|71354.2|346
1729615500000|2024-10-22 16:45:00|71370.9|71364.9|71349.9|71343.9|71371|71365|71348.1|71342.1|367
1729615800000|2024-10-22 16:50:00|71350|71344|71345.4|71339.4|71353.2|71347.2|71341.9|71335.9|425
1729616100000|2024-10-22 16:55:00|71345.5|71339.5|71345.1|71339.1|71350.5|71344.5|71341.5|71335.5|449
1729616400000|2024-10-22 17:00:00|71345|71339|71334.4|71328.4|71345.1|71339.1|71332.9|71326.9|452
1729616700000|2024-10-22 17:05:00|71334.5|71328.5|71342.8|71336.8|71346.5|71340.5|71331.7|71325.7|472
1729617000000|2024-10-22 17:10:00|71343|71337|71347.6|71341.6|71347.7|71341.7|71337.9|71331.9|429
1729617300000|2024-10-22 17:15:00|71347.7|71341.7|71344.1|71338.1|71349.4|71343.4|71341.9|71335.9|388
1729617600000|2024-10-22 17:20:00|71344.2|71338.2|71345.8|71339.8|71350.2|71344.2|71342.9|71336.9|321
1729617900000|2024-10-22 17:25:00|71345.7|71339.7|71340.6|71334.6|71345.8|71339.8|71334.9|71328.9|377
1729618200000|2024-10-22 17:30:00|71340.5|71334.5|71335.4|71329.4|71341|71335|71335.1|71329.1|344
1729618500000|2024-10-22 17:35:00|71335.3|71329.3|71335.4|71329.4|71338.7|71332.7|71330.7|71324.7|389
1729618800000|2024-10-22 17:40:00|71335.3|71329.3|71332.4|71326.4|71335.3|71329.3|71327.4|71321.4|327
1729619100000|2024-10-22 17:45:00|71332.5|71326.5|71335.5|71329.5|71336.1|71330.1|71330.1|71324.1|328
1729619400000|2024-10-22 17:50:00|71335.6|71329.6|71325.7|71319.7|71336.5|71330.5|71325.3|71319.3|385
1729619700000|2024-10-22 17:55:00|71325.5|71319.5|71327.4|71321.4|71330.4|71324.4|71324.8|71318.8|303
1729620000000|2024-10-22 18:00:00|71327.3|71321.3|71322.1|71316.1|71330.6|71324.6|71321.5|71315.5|325
1729620300000|2024-10-22 18:05:00|71322.2|71316.2|71331.1|71325.1|71333.1|71327.1|71322|71316|304
1729620600000|2024-10-22 18:10:00|71331.2|71325.2|71335.6|71329.6|71336.2|71330.2|71329.8|71323.8|209
1729620900000|2024-10-22 18:15:00|71335.8|71329.8|71345.1|71339.1|71345.8|71339.8|71335.2|71328.6|263
1729621200000|2024-10-22 18:20:00|71345|71339|71342|71336|71346.4|71340.4|71340.2|71334.2|271
1729621500000|2024-10-22 18:25:00|71342.1|71336.1|71346|71340|71346.2|71340.2|71341|71335|228
1729621800000|2024-10-22 18:30:00|71346.2|71340.2|71342.1|71336.1|71347|71341|71339.9|71333.9|267
1729622100000|2024-10-22 18:35:00|71342|71336|71347.1|71341.1|71347.1|71341.1|71337.6|71331.6|187
1729622400000|2024-10-22 18:40:00|71347|71341|71347.3|71341.3|71349.7|71343.7|71345|71339|190
1729622700000|2024-10-22 18:45:00|71347.2|71341.2|71350.3|71344.3|71351.5|71345.5|71345.7|71339.7|133
1729623000000|2024-10-22 18:50:00|71351|71345|71348.3|71342.3|71351.5|71345.5|71345.8|71339.8|183
1729623300000|2024-10-22 18:55:00|71348.4|71342.4|71347.2|71341.2|71348.7|71342.7|71343.5|71337.5|316
1729623600000|2024-10-22 19:00:00|71348.6|71342.6|71344.2|71338.2|71353.7|71347.7|71344.2|71338.2|385
1729623900000|2024-10-22 19:05:00|71344.3|71338.3|71344.1|71338.1|71351|71345|71343.5|71337.5|303
1729624200000|2024-10-22 19:10:00|71344.3|71338.3|71342|71336|71344.3|71338.3|71339|71333|306
1729624500000|2024-10-22 19:15:00|71342.1|71336.1|71347.4|71341.4|71348|71342|71340.6|71334.6|211
1729624800000|2024-10-22 19:20:00|71347.6|71341.6|71351|71345|71351.3|71345.3|71344.8|71338.8|213
1729625100000|2024-10-22 19:25:00|71351.2|71345.2|71344|71338|71351.3|71345.3|71343.8|71337.8|213
1729625400000|2024-10-22 19:30:00|71344.3|71338.3|71347.3|71341.3|71349.3|71343.3|71342.3|71336.3|266
1729625700000|2024-10-22 19:35:00|71347.9|71341.9|71352.7|71346.7|71354.6|71348.6|71347.9|71341.9|209
1729626000000|2024-10-22 19:40:00|71352.8|71346.8|71351.3|71345.3|71352.8|71346.8|71344.4|71338.4|257
1729626300000|2024-10-22 19:45:00|71351.4|71345.4|71350.9|71344.9|71352.4|71346.4|71346.3|71340.3|222
1729626600000|2024-10-22 19:50:00|71350.7|71344.7|71352|71346|71353.5|71347.5|71350.3|71344.3|182
1729626900000|2024-10-22 19:55:00|71352.1|71346.1|71355.5|71349.5|71356.6|71350.6|71351.5|71345.5|224
1729627200000|2024-10-22 20:00:00|71355.9|71349.9|71371.9|71365.9|71378.8|71370.1|71355.8|71349.8|400
1729627500000|2024-10-22 20:05:00|71372|71366|71370.4|71358.4|71372.5|71366|71362.8|71356.8|179
1729627800000|2024-10-22 20:10:00|71369.7|71357.7|71370.9|71364.9|71373.8|71365|71369.3|71357.7|158
1729628100000|2024-10-22 20:15:00|71370.8|71364.8|71365.9|71353.9|71375.6|71366|71365.5|71353.5|221
1729628400000|2024-10-22 20:20:00|71365.8|71353.8|71372.7|71360.7|71372.8|71361.1|71364|71353.8|280
1729628700000|2024-10-22 20:25:00|71372.6|71360.6|71364.4|71358.4|71372.8|71363.5|71364.4|71358.4|128
1729629000000|2024-10-22 20:30:00|71363.9|71357.9|71366.3|71360.3|71369.8|71360.4|71363.3|71354.6|283
1729629300000|2024-10-22 20:35:00|71369.2|71357.2|71365|71359|71370.3|71360.7|71364.7|71355.2|296
1729629600000|2024-10-22 20:40:00|71365.2|71359.2|71368.6|71356.6|71370.1|71361.1|71363.4|71353.9|320
1729629900000|2024-10-22 20:45:00|71369|71357|71357.9|71345.9|71369|71357|71357.3|71345.3|397
1729630200000|2024-10-22 20:50:00|71358|71346|71358.5|71346.5|71360.6|71348.6|71357.3|71345.3|552
1729630500000|2024-10-22 20:55:00|71358.4|71346.4|71377.7|71339.3|71377.7|71347.9|71357.3|71336.5|827
1729630800000|2024-10-22 21:00:00|71377.8|71339.2|71396.6|71302.9|71396.6|71339.2|71377.8|71300.7|23
1729631100000|2024-10-22 21:05:00|71396.4|71300.9|71399.1|71299.3|71399.6|71303.1|71395.8|71299.3|21
1729631400000|2024-10-22 21:10:00|71399.6|71299.7|71394|71301.5|71399.9|71302|71392.8|71298.6|46
1729631700000|2024-10-22 21:15:00|71394.1|71301.4|71396.5|71300.9|71396.6|71302.2|71394|71300.6|53
1729632000000|2024-10-22 21:20:00|71396.4|71301.6|71396.7|71300.8|71396.7|71303.1|71392.7|71300.5|73
1729632300000|2024-10-22 21:25:00|71396.4|71300.7|71398.2|71302.7|71398.6|71302.7|71395.4|71300|41
1729632600000|2024-10-22 21:30:00|71398.1|71302.1|71395|71305|71399.2|71308.3|71394.4|71300.3|209
1729632900000|2024-10-22 21:35:00|71394.3|71304|71392|71311.2|71395.3|71311.2|71391.9|71302.3|155
1729633200000|2024-10-22 21:40:00|71391.9|71311|71384.1|71318.5|71393.7|71318.8|71384|71308.6|108
1729633500000|2024-10-22 21:45:00|71384.3|71318.8|71384.6|71318.3|71385.8|71318.8|71383.9|71316.9|102
1729633800000|2024-10-22 21:50:00|71384.8|71318|71384.5|71314.3|71385.8|71318.5|71383.7|71313.3|125
1729634100000|2024-10-22 21:55:00|71384.6|71315.4|71385.7|71315.5|71391|71326.4|71374.8|71310.8|141
1729634400000|2024-10-22 22:00:00|71385.6|71315.3|71383.8|71314|71390.4|71321.1|71374.2|71307.5|261
1729634700000|2024-10-22 22:05:00|71386.5|71313.7|71389.3|71308.8|71391.8|71318|71372.8|71307.5|315
1729635000000|2024-10-22 22:10:00|71389.4|71308.9|71383.5|71324|71392.1|71324.2|71372.8|71307.8|277
1729635300000|2024-10-22 22:15:00|71384.1|71323|71372.4|71328.8|71384.1|71329.2|71372.1|71319.7|239
1729635600000|2024-10-22 22:20:00|71376.4|71324.6|71376.8|71324.3|71377.7|71328.9|71372.1|71322.9|155
1729635900000|2024-10-22 22:25:00|71377|71324.2|71370.2|71329.9|71377.3|71331.5|71370.1|71323.6|191
1729636200000|2024-10-22 22:30:00|71370.1|71329.8|71372.4|71331.4|71378.7|71332.8|71366.2|71321.4|238
1729636500000|2024-10-22 22:35:00|71372.5|71331.6|71364.1|71325.9|71376.9|71339.1|71350.5|71320.6|339
1729636800000|2024-10-22 22:40:00|71364|71322.2|71360.4|71324.2|71366.8|71325.9|71356.5|71320.6|315
1729637100000|2024-10-22 22:45:00|71359.8|71323.7|71361.3|71321.6|71365.9|71324.9|71355.9|71316.8|303
1729637400000|2024-10-22 22:50:00|71361.1|71321.4|71362.4|71329.6|71364.3|71340.4|71351.8|71317.8|287
1729637700000|2024-10-22 22:55:00|71362.3|71329.7|71364.1|71328.7|71364.3|71340.3|71351.2|71321.5|209
1729638000000|2024-10-22 23:00:00|71363.3|71329.7|71366.7|71334.3|71368.6|71341.6|71352|71328.5|297
1729638300000|2024-10-22 23:05:00|71366.6|71334.6|71360.2|71328.5|71367.1|71338|71350|71327.8|247
1729638600000|2024-10-22 23:10:00|71360.5|71329.1|71348.7|71336.7|71364.3|71343|71348.7|71327.9|269
1729638900000|2024-10-22 23:15:00|71348.8|71336.8|71354.6|71342.6|71363.8|71343.3|71348.8|71328.3|193
1729639200000|2024-10-22 23:20:00|71354.5|71342.5|71355.3|71343.3|71363.7|71343.4|71350.8|71328.2|206
1729639500000|2024-10-22 23:25:00|71355.1|71343.1|71355.7|71343.7|71365.9|71344.7|71354.4|71332.3|146
1729639800000|2024-10-22 23:30:00|71355.8|71343.8|71354.5|71342.5|71356.6|71344.6|71353.4|71341.4|132
1729640100000|2024-10-22 23:35:00|71355.6|71343.6|71354.6|71342.6|71355.9|71343.9|71353.3|71341.3|103
1729640400000|2024-10-22 23:40:00|71355.1|71343.1|71356.3|71344.3|71356.7|71344.7|71353.8|71341.8|121
1729640700000|2024-10-22 23:45:00|71356.2|71344.2|71371.8|71359.8|71372.6|71360.6|71354.9|71342.9|125
1729641000000|2024-10-22 23:50:00|71372.1|71360.1|71371|71359|71374.3|71362.3|71369.4|71357.4|141
1729641300000|2024-10-22 23:55:00|71370.7|71358.7|71378.3|71366.3|71379.3|71367.3|71369.2|71357.2|155
1729641600000|2024-10-23 00:00:00|71378.2|71366.2|71375.7|71363.7|71380.8|71368.8|71368|71356|437
1729641900000|2024-10-23 00:05:00|71375.8|71363.8|71374.2|71362.2|71381.5|71372|71367.9|71358.5|474
1729642200000|2024-10-23 00:10:00|71374.7|71362.7|71371|71359|71378.1|71369.7|71362.8|71353.6|549
1729642500000|2024-10-23 00:15:00|71370.9|71358.9|71370.7|71358.7|71375.3|71365|71365|71353|495
1729642800000|2024-10-23 00:20:00|71370.8|71358.8|71359.8|71347.8|71375.8|71363.8|71358.3|71346.3|546
1729643100000|2024-10-23 00:25:00|71359.9|71347.9|71364.6|71352.6|71365.4|71353.4|71358.3|71346.3|342
1729643400000|2024-10-23 00:30:00|71364.4|71352.4|71360.1|71354.1|71371.8|71359.8|71358.7|71350.8|315
1729643700000|2024-10-23 00:35:00|71360|71354|71368.8|71362.8|71370.4|71364.4|71357.3|71348.4|329
1729644000000|2024-10-23 00:40:00|71368.9|71362.9|71383.3|71377.3|71384|71378|71368.3|71362.3|390
1729644300000|2024-10-23 00:45:00|71383.1|71377.1|71415|71403|71417.4|71405.4|71382.8|71375.2|527
1729644600000|2024-10-23 00:50:00|71415.1|71403.1|71413|71401|71435.1|71425.8|71405.9|71398.2|588
1729644900000|2024-10-23 00:55:00|71414|71402|71427.3|71415.3|71428|71416|71412.1|71400.1|568
1729645200000|2024-10-23 01:00:00|71427|71415|71427.9|71415.9|71428.8|71420.7|71414.8|71405.2|523
1729645500000|2024-10-23 01:05:00|71428.4|71416.4|71444.4|71438.4|71448.4|71441.6|71426.2|71416.2|478
1729645800000|2024-10-23 01:10:00|71444.5|71438.5|71462.3|71450.3|71463.2|71452.7|71438.8|71432.8|541
1729646100000|2024-10-23 01:15:00|71463.4|71451.4|71447.8|71441.8|71472|71460|71446|71437.4|622
1729646400000|2024-10-23 01:20:00|71447.7|71441.7|71457|71451|71466.6|71457.3|71439.7|71431.6|496
1729646700000|2024-10-23 01:25:00|71455.8|71449.8|71459.2|71453.2|71466.9|71458.2|71452.1|71444|469
1729647000000|2024-10-23 01:30:00|71458.3|71452.3|71436.4|71430.4|71459.3|71452.3|71426.2|71418.1|682
1729647300000|2024-10-23 01:35:00|71436.6|71430.6|71432.2|71426.2|71439.6|71431|71415.5|71406.7|685
1729647600000|2024-10-23 01:40:00|71432.3|71426.3|71437.6|71431.6|71447.7|71441.7|71427.4|71421.4|584
1729647900000|2024-10-23 01:45:00|71439.1|71433.1|71448|71436|71450.6|71443.8|71435.8|71428.4|574
1729648200000|2024-10-23 01:50:00|71447.8|71435.8|71442.6|71436.6|71452.6|71446.6|71435.2|71429.2|526
1729648500000|2024-10-23 01:55:00|71442.7|71436.7|71437.1|71431.1|71443.8|71437.8|71430.2|71423.1|535
1729648800000|2024-10-23 02:00:00|71437.2|71431.2|71436.9|71430.9|71442.1|71436.1|71425.6|71419.6|614
1729649100000|2024-10-23 02:05:00|71437.8|71431.8|71430.5|71424.5|71445.4|71439.4|71428.6|71422.6|561
1729649400000|2024-10-23 02:10:00|71430.6|71424.6|71434.3|71428.3|71443.9|71437.9|71430.6|71424.6|569
1729649700000|2024-10-23 02:15:00|71434.2|71428.2|71426.6|71420.6|71434.2|71428.2|71425.8|71419.8|486
1729650000000|2024-10-23 02:20:00|71426.5|71420.5|71416|71410|71426.9|71420.9|71415|71409|518
1729650300000|2024-10-23 02:25:00|71415.9|71409.9|71424.5|71418.5|71427.9|71421.9|71412.4|71403.3|518
1729650600000|2024-10-23 02:30:00|71425|71419|71417.4|71411.4|71427.4|71421.4|71416|71410|455
1729650900000|2024-10-23 02:35:00|71417.2|71411.2|71421.3|71415.3|71421.6|71415.6|71407.3|71401.3|461
1729651200000|2024-10-23 02:40:00|71421.5|71415.5|71408.8|71396.8|71421.5|71415.5|71407.2|71396.6|489
1729651500000|2024-10-23 02:45:00|71408.7|71396.7|71408.6|71402.6|71417.9|71406|71400.7|71394.7|535
1729651800000|2024-10-23 02:50:00|71408.7|71402.7|71408.4|71402.4|71417.3|71411.3|71405.7|71399.7|393
1729652100000|2024-10-23 02:55:00|71408.2|71402.2|71400|71394|71409.4|71403.4|71399.2|71393.2|412
1729652400000|2024-10-23 03:00:00|71399.8|71393.8|71387.2|71381.2|71401.7|71395.7|71386.6|71380.6|504
1729652700000|2024-10-23 03:05:00|71387.3|71381.3|71394.6|71388.6|71399.8|71393.8|71386.9|71380.9|448
1729653000000|2024-10-23 03:10:00|71394.5|71388.5|71394.6|71388.6|71396.1|71390.1|71388.1|71382.1|452
1729653300000|2024-10-23 03:15:00|71394.7|71388.7|71391.6|71385.6|71399.4|71393.4|71389.5|71383.5|382
1729653600000|2024-10-23 03:20:00|71391.4|71385.4|71394.2|71388.2|71398.2|71389.8|71389.5|71383.5|466
1729653900000|2024-10-23 03:25:00|71394.4|71388.4|71407|71401|71407.2|71401.2|71388.9|71382.9|429
1729654200000|2024-10-23 03:30:00|71407.4|71401.4|71406|71400|71416.5|71410.5|71401.4|71395.4|380
1729654500000|2024-10-23 03:35:00|71406.2|71400.2|71407.6|71401.6|71409.2|71403.2|71400.3|71394.3|307
1729654800000|2024-10-23 03:40:00|71407.1|71401.1|71401.2|71395.2|71407.4|71401.4|71397.8|71391.8|327
1729655100000|2024-10-23 03:45:00|71401.3|71395.3|71391.5|71385.5|71404.7|71398.7|71390.7|71384.7|411
1729655400000|2024-10-23 03:50:00|71391.6|71385.6|71389.6|71383.6|71395.2|71389.2|71388.4|71382.4|255
1729655700000|2024-10-23 03:55:00|71389.5|71383.5|71376.3|71370.3|71389.6|71383.6|71375.5|71369.5|385
1729656000000|2024-10-23 04:00:00|71375.8|71369.8|71366.6|71360.6|71383.7|71377.7|71365.3|71359.3|329
1729656300000|2024-10-23 04:05:00|71366.4|71360.4|71380.5|71374.5|71386.7|71377.8|71363.7|71357.7|412
1729656600000|2024-10-23 04:10:00|71380.4|71374.4|71381.4|71375.4|71382.8|71376.8|71373.8|71367.8|289
1729656900000|2024-10-23 04:15:00|71381.5|71375.5|71380.6|71374.6|71385.4|71379.4|71379.1|71373.1|236
1729657200000|2024-10-23 04:20:00|71380.8|71374.8|71383.9|71377.9|71384.3|71378.3|71380.4|71374.4|224
1729657500000|2024-10-23 04:25:00|71383.8|71377.8|71391.5|71385.5|71394.8|71388.8|71383.8|71377.8|253
1729657800000|2024-10-23 04:30:00|71391.6|71385.6|71389.4|71383.4|71392.1|71386.1|71387.3|71381.3|239
1729658100000|2024-10-23 04:35:00|71389.5|71383.5|71400.4|71394.4|71401.1|71395.1|71389.4|71383.4|248
1729658400000|2024-10-23 04:40:00|71400.3|71394.3|71392.4|71386.4|71400.4|71394.4|71390.3|71384.3|261
1729658700000|2024-10-23 04:45:00|71392.6|71386.6|71400.9|71394.9|71401.4|71395.4|71391.2|71385.2|370
1729659000000|2024-10-23 04:50:00|71400.8|71394.8|71402.2|71396.2|71404.4|71398.4|71400.1|71394.1|295
1729659300000|2024-10-23 04:55:00|71402|71396|71404.5|71398.5|71406.7|71400.7|71400.4|71394.4|284
1729659600000|2024-10-23 05:00:00|71404.3|71398.3|71402.5|71396.5|71409.9|71403.9|71398.9|71392.9|466
1729659900000|2024-10-23 05:05:00|71402.6|71396.6|71399.2|71393.2|71406|71400|71398.9|71392.9|429
1729660200000|2024-10-23 05:10:00|71399.7|71393.7|71397.2|71391.2|71406.3|71400.3|71395|71389|400
1729660500000|2024-10-23 05:15:00|71397.3|71391.3|71395.4|71389.4|71402.4|71396.4|71394.9|71388.9|376
1729660800000|2024-10-23 05:20:00|71395.5|71389.5|71402.8|71396.8|71403.8|71397.8|71393.5|71387.5|357
1729661100000|2024-10-23 05:25:00|71402.7|71396.7|71397.9|71391.9|71404.8|71398.8|71394.2|71388.2|415
1729661400000|2024-10-23 05:30:00|71397.8|71391.8|71379.7|71373.7|71398.8|71392.8|71378.7|71372.7|536
1729661700000|2024-10-23 05:35:00|71379.5|71373.5|71382.7|71376.7|71387.1|71381.1|71376.7|71370.7|526
1729662000000|2024-10-23 05:40:00|71382.9|71376.9|71386|71380|71388.9|71382.9|71377.2|71371.2|455
1729662300000|2024-10-23 05:45:00|71386.1|71380.1|71384.6|71378.6|71391.4|71385.4|71381.5|71375.5|403
1729662600000|2024-10-23 05:50:00|71384.5|71378.5|71390|71384|71391.5|71385.5|71381.9|71375.9|435
1729662900000|2024-10-23 05:55:00|71390.5|71384.5|71389.5|71383.5|71397.2|71391.2|71389.5|71383.5|436
1729663200000|2024-10-23 06:00:00|71390.9|71384.9|71386.1|71380.1|71393.9|71385.9|71380.3|71374.3|533
1729663500000|2024-10-23 06:05:00|71386.2|71380.2|71384.6|71378.6|71392.6|71386.6|71381|71375|540
1729663800000|2024-10-23 06:10:00|71384.7|71378.7|71410.4|71404.4|71412.8|71406.8|71382.9|71376.9|530
1729664100000|2024-10-23 06:15:00|71410.2|71404.2|71402.1|71396.1|71411.8|71405.8|71400.7|71394.7|474
1729664400000|2024-10-23 06:20:00|71402.2|71396.2|71404.2|71398.2|71407.6|71401.6|71399|71393|491
1729664700000|2024-10-23 06:25:00|71404.1|71398.1|71408.2|71402.2|71415.3|71409.3|71404.1|71398.1|437
1729665000000|2024-10-23 06:30:00|71408.1|71402.1|71414.1|71408.1|71416.8|71410.8|71406.4|71400.4|512
1729665300000|2024-10-23 06:35:00|71413.8|71407.8|71430.6|71424.6|71432.1|71426.1|71413.3|71407.3|546
1729665600000|2024-10-23 06:40:00|71430.8|71424.8|71429.7|71423.7|71438.7|71432.7|71425.1|71419.1|488
1729665900000|2024-10-23 06:45:00|71428.8|71422.8|71430.3|71424.3|71436.4|71430.4|71427.3|71421.3|465
1729666200000|2024-10-23 06:50:00|71430.1|71424.1|71434.6|71428.6|71440.8|71434.8|71427.5|71421.5|356
1729666500000|2024-10-23 06:55:00|71432.6|71426.6|71426.7|71420.7|71433.2|71427.2|71419.7|71413.7|569
1729666800000|2024-10-23 07:00:00|71426.6|71420.6|71434.4|71428.4|71438|71432|71426.2|71420.2|509
1729667100000|2024-10-23 07:05:00|71434.3|71428.3|71430.4|71424.4|71435.6|71429.6|71427.9|71421.9|379
1729667400000|2024-10-23 07:10:00|71430.2|71424.2|71428.6|71422.6|71432.9|71426.9|71427.5|71421.5|356
1729667700000|2024-10-23 07:15:00|71430.5|71424.5|71416|71410|71437.8|71431.8|71414.3|71408.3|449
1729668000000|2024-10-23 07:20:00|71416.2|71410.2|71408.4|71402.4|71419.6|71413.6|71406.2|71400.2|413
1729668300000|2024-10-23 07:25:00|71408.5|71402.5|71407|71401|71416.2|71410.2|71405.2|71399.2|435
1729668600000|2024-10-23 07:30:00|71406.9|71400.9|71408.4|71402.4|71414.9|71408.9|71405.6|71399.6|436
1729668900000|2024-10-23 07:35:00|71408.5|71402.5|71415.1|71409.1|71421.1|71415.1|71407.4|71401.4|458
1729669200000|2024-10-23 07:40:00|71414.9|71408.9|71413.9|71407.9|71420.4|71413.2|71413.1|71407.1|377
1729669500000|2024-10-23 07:45:00|71414|71408|71401.7|71395.7|71421.8|71415.8|71401.3|71395.3|340
1729669800000|2024-10-23 07:50:00|71398.4|71392.4|71386.8|71380.8|71399.3|71393.3|71373.4|71367.4|555
1729670100000|2024-10-23 07:55:00|71387.1|71381.1|71382.9|71376.9|71388.8|71382.8|71374.7|71368.7|585
1729670400000|2024-10-23 08:00:00|71382.8|71376.8|71374.2|71368.2|71382.8|71376.8|71359.7|71353.7|571
1729670700000|2024-10-23 08:05:00|71374.1|71368.1|71378.7|71372.7|71382.8|71376.8|71373.8|71367.8|385
1729671000000|2024-10-23 08:10:00|71378.6|71372.6|71384.1|71378.1|71390.1|71384.1|71376.7|71370.7|376
1729671300000|2024-10-23 08:15:00|71384.2|71378.2|71383.4|71377.4|71393.2|71387.2|71376.8|71370.8|463
1729671600000|2024-10-23 08:20:00|71383.9|71377.9|71400.7|71394.7|71403.4|71397.4|71383.9|71377.9|486
1729671900000|2024-10-23 08:25:00|71400.8|71394.8|71399.8|71393.8|71405.1|71399.1|71396.1|71390.1|451
1729672200000|2024-10-23 08:30:00|71399.9|71393.9|71386.4|71380.4|71401.7|71395.7|71385.6|71379.6|383
1729672500000|2024-10-23 08:35:00|71386.5|71380.5|71393.4|71387.4|71398.4|71392.4|71385.4|71379.4|372
1729672800000|2024-10-23 08:40:00|71393.3|71387.3|71399.2|71393.2|71403.7|71397.7|71391.9|71385.9|394
1729673100000|2024-10-23 08:45:00|71399.4|71393.4|71401.6|71395.6|71406.7|71400.7|71397.9|71391.9|403
1729673400000|2024-10-23 08:50:00|71401.4|71395.4|71384.8|71378.8|71401.7|71395.7|71369.7|71363.7|503
1729673700000|2024-10-23 08:55:00|71385|71379|71384.2|71378.2|71385.6|71379.6|71375.6|71369.6|460
1729674000000|2024-10-23 09:00:00|71384.3|71378.3|71394.1|71388.1|71395.9|71389.9|71381.3|71375.3|370
1729674300000|2024-10-23 09:05:00|71394.2|71388.2|71396.7|71390.7|71400.6|71394.6|71391.9|71385.9|339
1729674600000|2024-10-23 09:10:00|71396.8|71390.8|71392.9|71386.9|71400.3|71394.3|71392.6|71386.6|371
1729674900000|2024-10-23 09:15:00|71392.8|71386.8|71400.2|71394.2|71400.9|71394.9|71391.7|71385.7|429
1729675200000|2024-10-23 09:20:00|71400.3|71394.3|71396.6|71390.6|71401|71395|71390.8|71384.8|312
1729675500000|2024-10-23 09:25:00|71396.7|71390.7|71398.1|71392.1|71399.1|71393.1|71392.6|71386.6|384
1729675800000|2024-10-23 09:30:00|71398.2|71392.2|71402.3|71396.3|71408.5|71402.5|71397.1|71391.1|344
1729676100000|2024-10-23 09:35:00|71402.4|71396.4|71408.1|71402.1|71409.6|71403.6|71402.1|71396.1|363
1729676400000|2024-10-23 09:40:00|71407.9|71401.9|71403|71397|71411.1|71405.1|71401.4|71395.4|354
1729676700000|2024-10-23 09:45:00|71402.5|71396.5|71406.4|71400.4|71406.8|71400.8|71399.6|71393.6|278
1729677000000|2024-10-23 09:50:00|71406.3|71400.3|71405.9|71399.9|71410.5|71404.5|71403.6|71397.6|318
1729677300000|2024-10-23 09:55:00|71405.5|71399.5|71416|71410|71417.6|71411.6|71404.9|71398.9|356
1729677600000|2024-10-23 10:00:00|71416.2|71410.2|71414.2|71408.2|71420|71414|71409.7|71403.7|302
1729677900000|2024-10-23 10:05:00|71414.1|71408.1|71412.7|71406.7|71419.6|71413.6|71411.9|71405.9|229
1729678200000|2024-10-23 10:10:00|71413|71407|71416.1|71410.1|71417.1|71411.1|71411|71405|229
1729678500000|2024-10-23 10:15:00|71416.5|71410.5|71412|71406|71418|71412|71409.4|71403.4|256
1729678800000|2024-10-23 10:20:00|71412.1|71406.1|71420.8|71414.8|71422|71416|71411.9|71405.9|317
1729679100000|2024-10-23 10:25:00|71419.6|71413.6|71416.9|71410.9|71420.4|71414.4|71415.4|71409.4|282
1729679400000|2024-10-23 10:30:00|71416.8|71410.8|71417.7|71411.7|71422|71416|71414.5|71408.5|311
1729679700000|2024-10-23 10:35:00|71417.8|71411.8|71417.7|71411.7|71418.8|71412.8|71415.3|71409.3|270
1729680000000|2024-10-23 10:40:00|71417.8|71411.8|71421.9|71415.9|71422.7|71416.7|71417.3|71411.3|347
1729680300000|2024-10-23 10:45:00|71421.8|71415.8|71425.7|71419.7|71426.1|71420.1|71418.1|71412.1|327
1729680600000|2024-10-23 10:50:00|71426|71420|71421.7|71415.7|71428.3|71422.3|71421.6|71415.6|312
1729680900000|2024-10-23 10:55:00|71421.1|71415.1|71422.6|71416.6|71423.7|71417.7|71417.8|71411.8|260
1729681200000|2024-10-23 11:00:00|71422.5|71416.5|71419.7|71413.7|71423.6|71417.6|71418.2|71412.2|276
1729681500000|2024-10-23 11:05:00|71419.8|71413.8|71422.1|71416.1|71425.3|71419.3|71418.9|71412.9|278
1729681800000|2024-10-23 11:10:00|71422.2|71416.2|71412.8|71406.8|71423.8|71417.8|71411.8|71405.8|276
1729682100000|2024-10-23 11:15:00|71412.6|71406.6|71407.8|71401.8|71413.1|71407.1|71399.6|71393.6|342
1729682400000|2024-10-23 11:20:00|71408.9|71402.9|71423.2|71417.2|71423.3|71417.3|71408.9|71402.9|312
1729682700000|2024-10-23 11:25:00|71423.1|71417.1|71429.7|71423.7|71431.6|71425.6|71423.1|71417.1|314
1729683000000|2024-10-23 11:30:00|71429.8|71423.8|71431.5|71425.5|71432.4|71426.4|71429.8|71423.8|254
1729683300000|2024-10-23 11:35:00|71431.6|71425.6|71430.4|71424.4|71436.9|71430.9|71430|71424|270
1729683600000|2024-10-23 11:40:00|71430.3|71424.3|71437.1|71431.1|71441.8|71435.8|71430.1|71424.1|364
1729683900000|2024-10-23 11:45:00|71436.7|71430.7|71441|71435|71445.6|71439.6|71432.8|71426.8|409
1729684200000|2024-10-23 11:50:00|71439.4|71433.4|71445|71439|71446.2|71439.3|71435.5|71429.5|429
1729684500000|2024-10-23 11:55:00|71445.2|71439.2|71432.4|71426.4|71452|71443.2|71426.5|71420.5|510
1729684800000|2024-10-23 12:00:00|71432.2|71426.2|71429.3|71423.3|71435.1|71429.1|71426.3|71420.3|414
1729685100000|2024-10-23 12:05:00|71429.2|71423.2|71426.5|71420.5|71430|71424|71424.1|71418.1|507
1729685400000|2024-10-23 12:10:00|71426.6|71420.6|71441.6|71435.6|71444.6|71437.4|71425.2|71419.2|429
1729685700000|2024-10-23 12:15:00|71441.7|71435.7|71436.3|71430.3|71446|71437.7|71432.5|71426.5|536
1729686000000|2024-10-23 12:20:00|71436|71430|71445.9|71439.9|71451.6|71443.2|71434.7|71427.4|514
1729686300000|2024-10-23 12:25:00|71446|71440|71443.5|71437.5|71452.6|71446.6|71441.5|71435.5|479
1729686600000|2024-10-23 12:30:00|71443|71437|71414.5|71408.5|71443.3|71437.3|71405.8|71399.8|560
1729686900000|2024-10-23 12:35:00|71414.6|71408.6|71429|71423|71430.3|71424.3|71412.7|71406.7|486
1729687200000|2024-10-23 12:40:00|71429.2|71423.2|71433.5|71427.5|71439.9|71433.9|71428.9|71422.9|458
1729687500000|2024-10-23 12:45:00|71434.1|71428.1|71435.2|71429.2|71437.2|71431.2|71426|71420|399
1729687800000|2024-10-23 12:50:00|71435.3|71429.3|71435.5|71429.5|71437.1|71431.1|71427.2|71421.2|419
1729688100000|2024-10-23 12:55:00|71435.6|71429.6|71439.1|71433.1|71442.3|71436.3|71435.6|71429.6|483
1729688400000|2024-10-23 13:00:00|71438.6|71432.6|71437.3|71431.3|71444.3|71438.3|71436.7|71430.7|627
1729688700000|2024-10-23 13:05:00|71437.2|71431.2|71441.3|71435.3|71446.2|71440.2|71437.1|71431.1|478
1729689000000|2024-10-23 13:10:00|71441.2|71435.2|71431.1|71425.1|71445.2|71439.2|71427.1|71421.1|558
1729689300000|2024-10-23 13:15:00|71431.2|71425.2|71426.4|71420.4|71433.3|71427.3|71425.3|71419.3|464
1729689600000|2024-10-23 13:20:00|71426.5|71420.5|71416|71410|71427.2|71421.2|71414.6|71408.6|496
1729689900000|2024-10-23 13:25:00|71416.3|71410.3|71406.3|71400.3|71420.7|71414.7|71401.4|71395.4|558
1729690200000|2024-10-23 13:30:00|71406.7|71400.7|71394.4|71388.4|71406.8|71400.8|71392.4|71386.4|639
1729690500000|2024-10-23 13:35:00|71394.3|71388.3|71394.5|71388.5|71402.4|71396.4|71393.7|71387.7|561
1729690800000|2024-10-23 13:40:00|71394.4|71388.4|71398.3|71392.3|71400|71394|71386.3|71380.3|434
1729691100000|2024-10-23 13:45:00|71398.4|71392.4|71396.7|71390.7|71401.5|71395.5|71386.3|71380.3|549
1729691400000|2024-10-23 13:50:00|71396.8|71390.8|71400.8|71394.8|71409|71403|71396.6|71390.6|563
1729691700000|2024-10-23 13:55:00|71400.7|71394.7|71413.1|71401.1|71413.1|71405|71397.5|71391.5|462
1729692000000|2024-10-23 14:00:00|71412.9|71400.9|71405.4|71399.4|71413.5|71405.2|71403.1|71397.1|538
1729692300000|2024-10-23 14:05:00|71405.5|71399.5|71391.7|71385.7|71411.2|71405.2|71390.1|71384.1|584
1729692600000|2024-10-23 14:10:00|71391.8|71385.8|71394.9|71388.9|71397.2|71391.2|71383.7|71377.7|669
1729692900000|2024-10-23 14:15:00|71395|71389|71398.1|71392.1|71400.9|71394.9|71387|71381|591
1729693200000|2024-10-23 14:20:00|71398.2|71392.2|71392.1|71386.1|71401.8|71395.8|71388|71382|613
1729693500000|2024-10-23 14:25:00|71393.2|71387.2|71397.8|71391.8|71402.1|71396.1|71390.8|71384.8|571
1729693800000|2024-10-23 14:30:00|71398.2|71392.2|71411.5|71405.5|71414.1|71408.1|71396.5|71390.5|543
1729694100000|2024-10-23 14:35:00|71411.6|71405.6|71411.8|71405.8|71416|71410|71408.6|71402.6|552
1729694400000|2024-10-23 14:40:00|71412|71406|71410|71404|71412.4|71406.4|71405.8|71399.8|460
1729694700000|2024-10-23 14:45:00|71409.8|71403.8|71415.2|71409.2|71419.8|71413.8|71407.4|71401.4|453
1729695000000|2024-10-23 14:50:00|71415.3|71409.3|71413|71407|71417.3|71411.3|71408.2|71402.2|535
1729695300000|2024-10-23 14:55:00|71413.2|71407.2|71408.8|71402.8|71416.9|71410.9|71406.9|71400.9|503
1729695600000|2024-10-23 15:00:00|71409.8|71403.8|71412|71406|71415.4|71409.4|71408|71402|527
1729695900000|2024-10-23 15:05:00|71412.1|71406.1|71418.7|71412.7|71420.7|71414.7|71411|71405|533
1729696200000|2024-10-23 15:10:00|71418.8|71412.8|71413.3|71407.3|71422.5|71416.5|71413.1|71407.1|584
1729696500000|2024-10-23 15:15:00|71413.2|71407.2|71414.7|71408.7|71415.2|71409.2|71406.7|71400.7|466
1729696800000|2024-10-23 15:20:00|71414.8|71408.8|71420.6|71414.6|71422.7|71416.7|71413.4|71407.4|479
1729697100000|2024-10-23 15:25:00|71421|71415|71419.6|71413.6|71425.3|71419.3|71418.4|71412.4|489
1729697400000|2024-10-23 15:30:00|71419.7|71413.7|71417.7|71411.7|71422.5|71416.5|71416|71410|522
1729697700000|2024-10-23 15:35:00|71417.9|71411.9|71416.2|71410.2|71420.8|71414.8|71415|71409|430
1729698000000|2024-10-23 15:40:00|71416.3|71410.3|71415|71409|71419.2|71413.2|71414.2|71408.2|400
1729698300000|2024-10-23 15:45:00|71415.2|71409.2|71420.7|71414.7|71421.3|71415.3|71415.2|71409.2|419
1729698600000|2024-10-23 15:50:00|71420.8|71414.8|71419.7|71413.7|71424.7|71418.7|71417.4|71411.4|418
1729698900000|2024-10-23 15:55:00|71419.9|71413.9|71418.5|71412.5|71422.6|71416.6|71414.4|71408.4|445
1729699200000|2024-10-23 16:00:00|71418.4|71412.4|71418.4|71412.4|71421|71415|71417.2|71411.2|384
1729699500000|2024-10-23 16:05:00|71418.5|71412.5|71413.6|71407.6|71421.4|71415.4|71413.4|71407.4|417
1729699800000|2024-10-23 16:10:00|71413.9|71407.9|71408|71402|71416.3|71410.3|71407|71401|412
1729700100000|2024-10-23 16:15:00|71408.3|71402.3|71404.6|71398.6|71410.1|71404.1|71403.1|71397.1|399
1729700400000|2024-10-23 16:20:00|71404.7|71398.7|71403.5|71397.5|71409.1|71403.1|71400.5|71394.5|497
1729700700000|2024-10-23 16:25:00|71403.6|71397.6|71406.5|71400.5|71406.8|71400.8|71400.5|71394.5|427
1729701000000|2024-10-23 16:30:00|71406.8|71400.8|71401.4|71395.4|71407.5|71401.5|71400.1|71394.1|394
1729701300000|2024-10-23 16:35:00|71401.5|71395.5|71396.1|71390.1|71402.4|71396.4|71395.3|71389.3|423
1729701600000|2024-10-23 16:40:00|71396.2|71390.2|71396.5|71390.5|71405.7|71399.7|71395.8|71389.8|428
1729701900000|2024-10-23 16:45:00|71396.6|71390.6|71397.9|71391.9|71402.4|71396.4|71393.9|71387.9|440
1729702200000|2024-10-23 16:50:00|71397.5|71391.5|71400.2|71394.2|71402.3|71396.3|71397.5|71391.5|362
1729702500000|2024-10-23 16:55:00|71400.1|71394.1|71402.2|71396.2|71402.3|71396.3|71395.6|71389.6|436
1729702800000|2024-10-23 17:00:00|71402.3|71396.3|71401.6|71395.6|71408.1|71402.1|71397|71391|497
1729703100000|2024-10-23 17:05:00|71401.4|71395.4|71403.5|71397.5|71405.7|71399.7|71399.9|71393.9|408
1729703400000|2024-10-23 17:10:00|71403.6|71397.6|71403.7|71397.7|71408.5|71402.5|71400.7|71394.7|400
1729703700000|2024-10-23 17:15:00|71403.5|71397.5|71408.8|71402.8|71409.6|71403.6|71402.8|71396.8|323
1729704000000|2024-10-23 17:20:00|71408.9|71402.9|71409.6|71403.6|71413.9|71407.9|71408|71402|330
1729704300000|2024-10-23 17:25:00|71409.7|71403.7|71409.5|71403.5|71411.6|71405.6|71405.4|71399.4|386
1729704600000|2024-10-23 17:30:00|71409.3|71403.3|71407.9|71401.9|71412.5|71406.5|71406.2|71400.2|325
1729704900000|2024-10-23 17:35:00|71408|71402|71409|71403|71409.5|71403.5|71404.8|71398.8|377
1729705200000|2024-10-23 17:40:00|71408.9|71402.9|71408.9|71402.9|71410|71404|71405.1|71399.1|396
1729705500000|2024-10-23 17:45:00|71409.1|71403.1|71410.2|71404.2|71417.3|71411.3|71408.5|71402.5|442
1729705800000|2024-10-23 17:50:00|71409.8|71403.8|71410.6|71404.6|71411.5|71405.5|71405.9|71399.9|412
1729706100000|2024-10-23 17:55:00|71410.4|71404.4|71405.6|71393.6|71412.4|71406.4|71402.3|71393.4|310
1729706400000|2024-10-23 18:00:00|71405.8|71393.8|71399.9|71393.9|71406.2|71397|71399.7|71393|433
1729706700000|2024-10-23 18:05:00|71400.3|71394.3|71388.4|71382.4|71401.7|71395.7|71387.9|71381.9|446
1729707000000|2024-10-23 18:10:00|71388.1|71382.1|71395.8|71389.8|71400.1|71394.1|71388.1|71382.1|354
1729707300000|2024-10-23 18:15:00|71395.7|71389.7|71389.8|71383.8|71397.5|71391.5|71388|71382|392
1729707600000|2024-10-23 18:20:00|71389.9|71383.9|71378.2|71372.2|71390.1|71384.1|71376.6|71370.6|454
1729707900000|2024-10-23 18:25:00|71378.4|71372.4|71374.4|71368.4|71378.8|71372.8|71373.3|71367.3|390
1729708200000|2024-10-23 18:30:00|71374.1|71368.1|71374.7|71368.7|71376.1|71370.1|71373.3|71367.3|401
1729708500000|2024-10-23 18:35:00|71374.8|71368.8|71374.5|71368.5|71377.8|71371.8|71373.3|71367.3|327
1729708800000|2024-10-23 18:40:00|71374.7|71368.7|71374.4|71368.4|71376|71370|71373.3|71367.3|384
1729709100000|2024-10-23 18:45:00|71374.5|71368.5|71373.1|71367.1|71375.6|71369.6|71372.7|71366.7|328
1729709400000|2024-10-23 18:50:00|71373.5|71367.5|71373.3|71367.3|71376|71370|71371.9|71365.9|336
1729709700000|2024-10-23 18:55:00|71373.4|71367.4|71370.6|71364.6|71374.6|71368.6|71367.6|71361.6|382
1729710000000|2024-10-23 19:00:00|71370.7|71364.7|71368.6|71362.6|71371|71365|71365.6|71359.6|290
1729710300000|2024-10-23 19:05:00|71368.8|71362.8|71364.5|71358.5|71369.3|71363.3|71364|71358|344
1729710600000|2024-10-23 19:10:00|71364.4|71358.4|71367.1|71361.1|71369.9|71363.9|71363.5|71357.5|377
1729710900000|2024-10-23 19:15:00|71367.3|71361.3|71364.8|71358.8|71368.9|71362.9|71364|71358|301
1729711200000|2024-10-23 19:20:00|71365|71359|71356.7|71350.7|71365.9|71359.9|71356.4|71350.4|273
1729711500000|2024-10-23 19:25:00|71356.6|71350.6|71363.2|71357.2|71364.6|71358.6|71356.6|71350.6|299
1729711800000|2024-10-23 19:30:00|71364.1|71358.1|71364.4|71358.4|71364.6|71358.6|71358.5|71352.5|303
1729712100000|2024-10-23 19:35:00|71364.5|71358.5|71364.9|71358.9|71365.4|71359.4|71363.5|71357.5|251
1729712400000|2024-10-23 19:40:00|71364.8|71358.8|71364.4|71358.4|71366.3|71360.3|71364.1|71358.1|240
1729712700000|2024-10-23 19:45:00|71364.6|71358.6|71364.6|71358.6|71366.5|71360.5|71362.6|71356.6|275
1729713000000|2024-10-23 19:50:00|71364.8|71358.8|71364.7|71358.7|71366|71360|71364.2|71358.2|295
1729713300000|2024-10-23 19:55:00|71364.8|71358.8|71364.2|71358.2|71365.3|71359.3|71363.9|71357.9|301
1729713600000|2024-10-23 20:00:00|71362.4|71356.4|71363.2|71357.2|71363.8|71357.8|71355.5|71345.5|277
1729713900000|2024-10-23 20:05:00|71363.1|71357.1|71362.6|71356.6|71366.1|71360.1|71362.6|71356.6|145
1729714200000|2024-10-23 20:10:00|71362.7|71356.7|71364.5|71358.5|71364.8|71358.8|71362|71356|230
1729714500000|2024-10-23 20:15:00|71364.2|71358.2|71359.8|71353.8|71365.2|71359.2|71358.2|71350.4|252
1729714800000|2024-10-23 20:20:00|71359.7|71353.7|71357.4|71351.4|71361.4|71355.4|71357.2|71351.2|237
1729715100000|2024-10-23 20:25:00|71357.6|71351.6|71357.8|71351.8|71359.2|71353.2|71356.4|71350.4|286
1729715400000|2024-10-23 20:30:00|71357.7|71351.7|71355.1|71349.1|71358.2|71352.2|71354.8|71348.8|200
1729715700000|2024-10-23 20:35:00|71355.3|71349.3|71358.1|71352.1|71360.1|71352.9|71355.2|71346.4|200
1729716000000|2024-10-23 20:40:00|71358.4|71352.4|71361.3|71349.3|71361.5|71352.5|71357.2|71347.7|113
1729716300000|2024-10-23 20:45:00|71361.2|71349.2|71358|71346|71361.2|71349.2|71354.1|71342.1|741
1729716600000|2024-10-23 20:50:00|71357.9|71345.9|71361.9|71349.9|71363.1|71351.1|71357.7|71345.7|349
1729716900000|2024-10-23 20:55:00|71362.1|71350.1|71386.5|71330.3|71386.5|71351.4|71362|71330.3|148
1729717200000|2024-10-23 21:00:00|71386.6|71330.2|71400|71322.5|71402.4|71330.2|71385.2|71316.9|18
1729717500000|2024-10-23 21:05:00|71399.7|71321.7|71379.7|71319.6|71405.6|71322.5|71379.7|71314.9|60
1729717800000|2024-10-23 21:10:00|71378.1|71319.2|71383.2|71326.1|71383.2|71326.8|71378.1|71318.3|12
1729718100000|2024-10-23 21:15:00|71378.4|71332.1|71378.4|71332.2|71378.4|71332.2|71378.4|71332.1|2
1729718400000|2024-10-23 21:20:00|71383.2|71326.1|71383.2|71326.1|71383.2|71326.1|71378.4|71326.1|9
1729718700000|2024-10-23 21:25:00|71383.1|71316.8|71418.2|71328.8|71445.1|71330.5|71378.3|71314.5|100
1729719000000|2024-10-23 21:30:00|71425.8|71325.2|71420|71332.6|71427.5|71337.8|71415.2|71319.7|143
1729719300000|2024-10-23 21:35:00|71415.2|71337.8|71419.5|71338.8|71423.8|71339|71414.3|71330.7|173
1729719600000|2024-10-23 21:40:00|71419.4|71338.9|71423.4|71329.7|71429.6|71341.5|71414.9|71322.9|240
1729719900000|2024-10-23 21:45:00|71423.3|71329.2|71425.2|71331.2|71427|71336.3|71412.8|71326.7|238
1729720200000|2024-10-23 21:50:00|71424|71331.5|71417.8|71335.1|71428.5|71341.5|71417.7|71323.3|168
1729720500000|2024-10-23 21:55:00|71420.5|71330.6|71424.4|71329.5|71429.4|71335.3|71416.3|71321.7|135
1729720800000|2024-10-23 22:00:00|71428.1|71323.3|71419.4|71343.6|71444.1|71347|71416.8|71321|331
1729721100000|2024-10-23 22:05:00|71420.4|71343.8|71420.8|71341.7|71432.7|71347.8|71416.6|71332|324
1729721400000|2024-10-23 22:10:00|71420.3|71341.9|71408.1|71343.9|71425.9|71348.8|71403.8|71333.8|355
1729721700000|2024-10-23 22:15:00|71408.8|71343|71394.1|71346.3|71408.8|71352.8|71393.4|71342.4|233
1729722000000|2024-10-23 22:20:00|71393.7|71346.7|71396.6|71345.9|71401.3|71350.8|71390.6|71343.3|166
1729722300000|2024-10-23 22:25:00|71396.3|71345.7|71387|71351|71396.7|71351.6|71386.7|71345.7|191
1729722600000|2024-10-23 22:30:00|71386.7|71350.8|71386.4|71350.3|71399.5|71356|71386.1|71349.1|270
1729722900000|2024-10-23 22:35:00|71392.2|71350.4|71376.6|71336.1|71392.4|71356.1|71374.5|71335.5|175
1729723200000|2024-10-23 22:40:00|71376.8|71336.3|71372.9|71336.8|71377|71339.8|71369.9|71333.6|237
1729723500000|2024-10-23 22:45:00|71373.3|71337.1|71373.3|71332|71378.2|71337.3|71372.4|71332|223
1729723800000|2024-10-23 22:50:00|71373.9|71332.4|71374.9|71336.2|71378.8|71336.4|71373.6|71332.2|186
1729724100000|2024-10-23 22:55:00|71374.2|71335.5|71377.9|71332.8|71378.4|71336.9|71373.2|71332.3|198
1729724400000|2024-10-23 23:00:00|71377.1|71333.5|71374.9|71334.6|71377.7|71337.2|71371|71332.7|250
1729724700000|2024-10-23 23:05:00|71375.1|71334.9|71369.8|71337|71377.1|71337.3|71369|71333.8|273
1729725000000|2024-10-23 23:10:00|71369.6|71336.8|71373.4|71335.1|71373.9|71338.2|71368.3|71334.9|247
1729725300000|2024-10-23 23:15:00|71373.3|71335|71371.1|71336.5|71374.4|71337.7|71369.4|71334.5|275
1729725600000|2024-10-23 23:20:00|71371.2|71336.6|71373.9|71337.1|71375.8|71339.8|71370.4|71334.7|201
1729725900000|2024-10-23 23:25:00|71374|71337.2|71360.2|71348.2|71374.1|71348.6|71360.1|71336.6|251
1729726200000|2024-10-23 23:30:00|71360.4|71348.4|71359.7|71347.7|71372.5|71348.9|71358.9|71337.9|214
1729726500000|2024-10-23 23:35:00|71359.6|71347.6|71358.3|71346.3|71371.1|71349|71358.2|71337.8|173
1729726800000|2024-10-23 23:40:00|71358.5|71346.5|71351.4|71339.4|71370.5|71347.5|71349.5|71329.2|205
1729727100000|2024-10-23 23:45:00|71351.5|71339.5|71344.5|71332.5|71368.9|71346.6|71343.5|71331.5|188
1729727400000|2024-10-23 23:50:00|71345.5|71333.5|71343.8|71331.8|71345.5|71333.5|71340|71328|187
1729727700000|2024-10-23 23:55:00|71343.9|71331.9|71364.4|71352.4|71364.8|71352.8|71342.7|71330.7|226
1729728000000|2024-10-24 00:00:00|71361.5|71349.5|71337.7|71325.7|71362.9|71350.9|71333.2|71321.6|837
1729728300000|2024-10-24 00:05:00|71337.5|71325.5|71337.4|71331.4|71340.1|71333.3|71329.7|71321.7|530
1729728600000|2024-10-24 00:10:00|71337.5|71331.5|71356.8|71344.8|71357.3|71345.3|71333.6|71324.9|434
1729728900000|2024-10-24 00:15:00|71358.3|71346.3|71353.3|71347.3|71362.7|71354.3|71351.2|71341.1|497
1729729200000|2024-10-24 00:20:00|71352.6|71346.6|71349.7|71337.7|71353.3|71347.3|71341.6|71331.7|332
1729729500000|2024-10-24 00:25:00|71349.4|71337.4|71333|71327|71351.5|71341.2|71331.3|71325.3|355
1729729800000|2024-10-24 00:30:00|71332.8|71326.8|71330.6|71324.6|71340.9|71334.9|71329.4|71323.4|385
1729730100000|2024-10-24 00:35:00|71330.7|71324.7|71325.4|71319.4|71333.8|71327.8|71324.6|71318.5|390
1729730400000|2024-10-24 00:40:00|71325.3|71319.3|71325.9|71319.9|71330.3|71323.7|71322.8|71316.8|310
1729730700000|2024-10-24 00:45:00|71325.4|71319.4|71322.1|71310.1|71330.5|71320.8|71316.3|71307.2|343
1729731000000|2024-10-24 00:50:00|71322|71310|71297.6|71291.6|71323.2|71313.3|71281|71270.2|550
1729731300000|2024-10-24 00:55:00|71294.2|71288.2|71296.4|71290.4|71301.6|71295.6|71288.9|71282.9|490
1729731600000|2024-10-24 01:00:00|71296.7|71290.7|71325.6|71319.6|71327.5|71321.5|71296.7|71290.7|628
1729731900000|2024-10-24 01:05:00|71325.2|71319.2|71328.3|71322.3|71331.5|71325.5|71321|71315|494
1729732200000|2024-10-24 01:10:00|71328.4|71322.4|71333.7|71321.7|71335.8|71329.8|71326.3|71320|372
1729732500000|2024-10-24 01:15:00|71334.3|71322.3|71333.3|71321.3|71336.3|71329.5|71323.8|71311.8|632
1729732800000|2024-10-24 01:20:00|71333.6|71327.6|71343.5|71337.5|71355.5|71347.3|71332.3|71323.5|598
1729733100000|2024-10-24 01:25:00|71343.4|71337.4|71328.2|71322.2|71349.3|71343.3|71327.5|71321.5|413
1729733400000|2024-10-24 01:30:00|71328.4|71322.4|71327.2|71321.2|71337.8|71331.8|71319.8|71313.8|603
1729733700000|2024-10-24 01:35:00|71327.1|71321.1|71308.5|71302.5|71328.2|71322.2|71296.1|71290.1|568
1729734000000|2024-10-24 01:40:00|71308.4|71302.4|71304.4|71298.4|71314.3|71308.3|71302.9|71296.9|570
1729734300000|2024-10-24 01:45:00|71304.6|71298.6|71309.1|71303.1|71312.8|71306.8|71297.7|71291.7|552
1729734600000|2024-10-24 01:50:00|71308.1|71302.1|71307.7|71301.7|71311.4|71305.4|71300.4|71294.4|446
1729734900000|2024-10-24 01:55:00|71307.6|71301.6|71318|71312|71319|71313|71302.1|71296.1|517
1729735200000|2024-10-24 02:00:00|71318.2|71312.2|71315.3|71309.3|71320.1|71314.1|71301.4|71295.4|607
1729735500000|2024-10-24 02:05:00|71315.4|71309.4|71319.7|71313.7|71324.1|71318.1|71307.1|71297.2|518
1729735800000|2024-10-24 02:10:00|71319.8|71313.8|71313.3|71307.3|71321.9|71315.9|71308.7|71302.7|428
1729736100000|2024-10-24 02:15:00|71313.2|71307.2|71315.7|71309.7|71323|71317|71305.7|71299.7|452
1729736400000|2024-10-24 02:20:00|71315.8|71309.8|71294.7|71288.7|71315.9|71309.9|71292.7|71286.7|499
1729736700000|2024-10-24 02:25:00|71294.6|71288.6|71292.6|71286.6|71295.4|71289.4|71284.7|71278.7|504
1729737000000|2024-10-24 02:30:00|71292.8|71286.8|71295.2|71289.2|71301.4|71295.4|71292.8|71286.8|463
1729737300000|2024-10-24 02:35:00|71295.3|71289.3|71286.1|71280.1|71300.2|71294.2|71285.2|71279.2|425
1729737600000|2024-10-24 02:40:00|71285.2|71279.2|71235.6|71229.6|71285.3|71279.3|71228.2|71222.2|725
1729737900000|2024-10-24 02:45:00|71234.9|71228.9|71225.5|71219.5|71238.8|71232.8|71216.1|71210.1|676
1729738200000|2024-10-24 02:50:00|71225.8|71219.8|71239.1|71233.1|71239.5|71233.5|71213.8|71207.8|536
1729738500000|2024-10-24 02:55:00|71239.2|71233.2|71244.1|71238.1|71256.6|71250.6|71238.4|71232.4|476
1729738800000|2024-10-24 03:00:00|71244|71238|71237.7|71231.7|71249.2|71243.2|71237.7|71231.7|396
1729739100000|2024-10-24 03:05:00|71237.8|71231.8|71243.3|71237.3|71244.2|71238.2|71229.4|71223.4|397
1729739400000|2024-10-24 03:10:00|71243.2|71237.2|71250|71244|71253.4|71247.4|71240.8|71234.8|387
1729739700000|2024-10-24 03:15:00|71250.7|71244.7|71236.8|71230.8|71250.8|71244.8|71229.1|71223.1|418
1729740000000|2024-10-24 03:20:00|71236.9|71230.9|71245|71239|71245.2|71239.2|71235.1|71229.1|331
1729740300000|2024-10-24 03:25:00|71244.6|71238.6|71244.7|71238.7|71250.6|71244.6|71243.5|71237.5|376
1729740600000|2024-10-24 03:30:00|71244.1|71238.1|71256.9|71250.9|71257.6|71251.6|71243.9|71237.9|329
1729740900000|2024-10-24 03:35:00|71257|71251|71250.7|71244.7|71257.4|71251.4|71246.1|71240.1|298
1729741200000|2024-10-24 03:40:00|71250.8|71244.8|71236.1|71230.1|71251.4|71245.4|71235.3|71229.3|271
1729741500000|2024-10-24 03:45:00|71234.6|71228.6|71220.4|71214.4|71236.3|71230.3|71197.5|71187.8|464
1729741800000|2024-10-24 03:50:00|71220.3|71214.3|71229.7|71223.7|71231.9|71225.9|71215|71209|262
1729742100000|2024-10-24 03:55:00|71229.5|71223.5|71232.1|71226.1|71233.8|71227.8|71229.2|71223.2|326
1729742400000|2024-10-24 04:00:00|71232.4|71226.4|71225.9|71219.9|71233.2|71227.2|71225.1|71219.1|325
1729742700000|2024-10-24 04:05:00|71225.8|71219.8|71224.3|71218.3|71229.7|71223.7|71221.2|71215.2|283
1729743000000|2024-10-24 04:10:00|71224.4|71218.4|71218.7|71212.7|71227.6|71221.6|71216.2|71210.2|308
1729743300000|2024-10-24 04:15:00|71218.9|71212.9|71201.4|71195.4|71219.8|71213.8|71198.6|71192.6|377
1729743600000|2024-10-24 04:20:00|71201.5|71195.5|71206.1|71200.1|71211.9|71205.9|71199.8|71193.8|358
1729743900000|2024-10-24 04:25:00|71205.1|71199.1|71209.7|71203.7|71216.2|71210.2|71205|71199|305
1729744200000|2024-10-24 04:30:00|71210.7|71204.7|71200.5|71194.5|71211.1|71205.1|71199.7|71193.7|248
1729744500000|2024-10-24 04:35:00|71200.6|71194.6|71177.7|71171.7|71200.6|71194.6|71169.8|71160.8|441
1729744800000|2024-10-24 04:40:00|71178.1|71172.1|71192.5|71186.5|71194|71188|71171.4|71165.4|370
1729745100000|2024-10-24 04:45:00|71192.3|71186.3|71177.2|71171.2|71194.7|71188.7|71174.3|71168.3|387
1729745400000|2024-10-24 04:50:00|71177.5|71171.5|71180.8|71174.8|71183.3|71177.3|71175.6|71169.6|264
1729745700000|2024-10-24 04:55:00|71180.7|71174.7|71171.6|71165.6|71181|71175|71166.6|71160.6|327
1729746000000|2024-10-24 05:00:00|71171.7|71165.7|71190.3|71184.3|71195.3|71189.3|71171.1|71165.1|467
1729746300000|2024-10-24 05:05:00|71190.4|71184.4|71194.2|71188.2|71196|71190|71188.9|71182.9|392
1729746600000|2024-10-24 05:10:00|71194.1|71188.1|71186|71180|71196.6|71190.6|71185.6|71179.6|408
1729746900000|2024-10-24 05:15:00|71185.9|71179.9|71191.8|71185.8|71197.2|71191.2|71185|71179|303
1729747200000|2024-10-24 05:20:00|71191.9|71185.9|71193.4|71187.4|71199|71193|71187.6|71181.6|390
1729747500000|2024-10-24 05:25:00|71193.8|71187.8|71207.9|71201.9|71218|71211.5|71192.7|71186.7|355
1729747800000|2024-10-24 05:30:00|71207.6|71201.6|71213.9|71207.9|71220.8|71214.8|71206.7|71200.7|470
1729748100000|2024-10-24 05:35:00|71214.1|71208.1|71216.3|71210.3|71217.3|71211.3|71209.3|71203.3|362
1729748400000|2024-10-24 05:40:00|71216.4|71210.4|71234.3|71228.3|71235.6|71229.6|71214.1|71208.1|472
1729748700000|2024-10-24 05:45:00|71234.4|71228.4|71228.3|71222.3|71241.1|71235.1|71225.5|71219.5|437
1729749000000|2024-10-24 05:50:00|71228.2|71222.2|71231.7|71225.7|71232|71226|71221.3|71215.3|351
1729749300000|2024-10-24 05:55:00|71231.6|71225.6|71222.5|71216.5|71231.6|71225.6|71211|71205|630
1729749600000|2024-10-24 06:00:00|71220.3|71214.3|71223|71217|71234|71228|71219.8|71213.8|506
1729749900000|2024-10-24 06:05:00|71223.1|71217.1|71212.4|71206.4|71225.8|71219.8|71211.5|71205.5|444
1729750200000|2024-10-24 06:10:00|71212.3|71206.3|71204.4|71198.4|71213.2|71207.2|71201.4|71195.4|522
1729750500000|2024-10-24 06:15:00|71203.8|71197.8|71209.9|71203.9|71212.9|71206.9|71203.7|71197.7|479
1729750800000|2024-10-24 06:20:00|71210|71204|71208.1|71202.1|71214.6|71208.6|71206.1|71200.1|460
1729751100000|2024-10-24 06:25:00|71208|71202|71218.4|71212.4|71220.9|71214.9|71206|71200|488
1729751400000|2024-10-24 06:30:00|71218.2|71212.2|71211.9|71205.9|71226.9|71220.9|71211.6|71205.6|490
1729751700000|2024-10-24 06:35:00|71212.2|71206.2|71218|71212|71226|71217|71211.2|71205.2|492
1729752000000|2024-10-24 06:40:00|71219.8|71213.8|71220.4|71214.4|71224.3|71218.3|71215.9|71209.9|475
1729752300000|2024-10-24 06:45:00|71220.7|71214.7|71222.5|71216.5|71230.3|71224.3|71220.3|71214.3|521
1729752600000|2024-10-24 06:50:00|71222.7|71216.7|71234.5|71228.5|71236.8|71230.8|71216.5|71210.5|467
1729752900000|2024-10-24 06:55:00|71236.4|71230.4|71235.6|71229.6|71247|71241|71235.1|71229.1|680
1729753200000|2024-10-24 07:00:00|71235.4|71229.4|71214.3|71208.3|71239.2|71233.2|71214.1|71208.1|559
1729753500000|2024-10-24 07:05:00|71214.5|71208.5|71218.8|71212.8|71220.7|71214.7|71211.3|71203.3|534
1729753800000|2024-10-24 07:10:00|71218.7|71212.7|71218.2|71206.2|71224.8|71218.8|71214.4|71206.2|442
1729754100000|2024-10-24 07:15:00|71224.7|71212.7|71222.8|71216.8|71229.1|71222|71214.6|71207.1|610
1729754400000|2024-10-24 07:20:00|71223.7|71217.7|71231.3|71225.3|71235|71229|71219.8|71213.8|486
1729754700000|2024-10-24 07:25:00|71230.7|71224.7|71228.8|71222.8|71234.1|71228.1|71224.2|71218.2|462
1729755000000|2024-10-24 07:30:00|71224.7|71218.7|71201.5|71195.5|71224.7|71218.7|71176.1|71170.1|817
1729755300000|2024-10-24 07:35:00|71201.4|71195.4|71207.1|71201.1|71213.5|71207.5|71199.7|71193.7|604
1729755600000|2024-10-24 07:40:00|71207|71201|71187.9|71181.9|71212.8|71206.8|71184.9|71178.9|533
1729755900000|2024-10-24 07:45:00|71188.1|71182.1|71186.5|71180.5|71194.5|71188.5|71182.6|71176.6|528
1729756200000|2024-10-24 07:50:00|71186.6|71180.6|71193.6|71187.6|71196.8|71190.8|71186.4|71180.4|384
1729756500000|2024-10-24 07:55:00|71193.5|71187.5|71192.7|71186.7|71195.9|71189.9|71188.1|71182.1|488
1729756800000|2024-10-24 08:00:00|71192.6|71186.6|71185|71179|71193.5|71187.5|71173.6|71167.6|663
1729757100000|2024-10-24 08:05:00|71184.9|71178.9|71191.8|71185.8|71200.1|71194.1|71183.3|71177.3|452
1729757400000|2024-10-24 08:10:00|71191.9|71185.9|71199.8|71193.8|71206.2|71200.2|71191.5|71185.5|453
1729757700000|2024-10-24 08:15:00|71199.6|71193.6|71214.8|71208.8|71218.8|71212.8|71199.6|71193.6|450
1729758000000|2024-10-24 08:20:00|71215|71209|71217.3|71211.3|71219.7|71213.7|71204.4|71198.4|425
1729758300000|2024-10-24 08:25:00|71218.6|71212.6|71219|71213|71223.9|71217.9|71216.7|71210.7|430
1729758600000|2024-10-24 08:30:00|71220.9|71214.9|71215.7|71209.7|71225.9|71219.9|71215|71209|542
1729758900000|2024-10-24 08:35:00|71215.9|71209.9|71208|71202|71220.7|71214.7|71207.6|71201.6|459
1729759200000|2024-10-24 08:40:00|71207.9|71201.9|71211|71205|71212.9|71206.9|71206.4|71200.4|420
1729759500000|2024-10-24 08:45:00|71211.2|71205.2|71215.8|71209.8|71221.9|71215.9|71211.2|71205.2|426
1729759800000|2024-10-24 08:50:00|71212.6|71206.6|71200.1|71194.1|71217.4|71211.4|71199.1|71193.1|477
1729760100000|2024-10-24 08:55:00|71200|71194|71207.5|71201.5|71208.3|71202.3|71198.6|71192.6|478
1729760400000|2024-10-24 09:00:00|71209.3|71203.3|71217.1|71211.1|71217.1|71211.1|71206.4|71200.4|528
1729760700000|2024-10-24 09:05:00|71217.3|71211.3|71211.7|71205.7|71221.1|71215.1|71211.6|71205.6|388
1729761000000|2024-10-24 09:10:00|71211.8|71205.8|71206.4|71200.4|71219|71213|71206.4|71200.4|369
1729761300000|2024-10-24 09:15:00|71206.3|71200.3|71210.3|71204.3|71215.2|71209.2|71206.1|71200.1|408
1729761600000|2024-10-24 09:20:00|71210.4|71204.4|71227.1|71221.1|71231.3|71223.3|71210.4|71204.4|389
1729761900000|2024-10-24 09:25:00|71226.1|71220.1|71233.9|71227.9|71234.4|71228.4|71225.8|71219.8|355
1729762200000|2024-10-24 09:30:00|71234|71228|71217.1|71211.1|71234.1|71228.1|71212.4|71206.4|318
1729762500000|2024-10-24 09:35:00|71217.2|71211.2|71229|71223|71230.7|71224.7|71215.4|71209.4|299
1729762800000|2024-10-24 09:40:00|71229.2|71223.2|71233|71227|71236.7|71230.7|71229.2|71223.2|315
1729763100000|2024-10-24 09:45:00|71233.1|71227.1|71235.6|71229.6|71236.3|71230.3|71231.9|71225.9|214
1729763400000|2024-10-24 09:50:00|71235.5|71229.5|71236.4|71230.4|71236.6|71230.6|71234.3|71228.3|205
1729763700000|2024-10-24 09:55:00|71236.2|71230.2|71236.6|71230.6|71242.1|71236.1|71235.1|71229.1|347
1729764000000|2024-10-24 10:00:00|71236.4|71230.4|71235.1|71229.1|71240.1|71232.6|71233.8|71225.8|202
1729764300000|2024-10-24 10:05:00|71236.2|71230.2|71234.3|71228.3|71236.3|71230.3|71234|71228|169
1729764600000|2024-10-24 10:10:00|71234.4|71228.4|71222.5|71216.5|71234.4|71228.4|71220.9|71210|235
1729764900000|2024-10-24 10:15:00|71222.6|71216.6|71230.9|71224.9|71231.2|71225.2|71220.2|71214.2|259
1729765200000|2024-10-24 10:20:00|71231|71225|71228.7|71222.7|71234|71228|71227.8|71221.8|265
1729765500000|2024-10-24 10:25:00|71228.6|71222.6|71227.1|71221.1|71228.6|71222.6|71220.8|71214.8|326
1729765800000|2024-10-24 10:30:00|71227.2|71221.2|71217.6|71211.6|71230|71224|71212.4|71206.4|375
1729766100000|2024-10-24 10:35:00|71217.8|71211.8|71211.9|71205.9|71218.9|71212.9|71208.5|71202.5|338
1729766400000|2024-10-24 10:40:00|71212|71206|71213|71207|71216.5|71210.5|71211.1|71205.1|330
1729766700000|2024-10-24 10:45:00|71212.8|71206.8|71213.3|71207.3|71216.7|71210.7|71211.7|71205.7|306
1729767000000|2024-10-24 10:50:00|71213.4|71207.4|71215.8|71209.8|71220.5|71214.5|71212.6|71206.6|311
1729767300000|2024-10-24 10:55:00|71216|71210|71218.5|71212.5|71219|71213|71213.2|71207.2|325
1729767600000|2024-10-24 11:00:00|71218.9|71212.9|71216.4|71210.4|71225.2|71219.2|71213.9|71207.9|360
1729767900000|2024-10-24 11:05:00|71216.5|71210.5|71208.6|71202.6|71217.2|71211.2|71206.2|71200.2|364
1729768200000|2024-10-24 11:10:00|71208.5|71202.5|71207.7|71201.7|71211.5|71205.5|71204.4|71198.4|293
1729768500000|2024-10-24 11:15:00|71209.1|71203.1|71214.6|71208.6|71220.5|71214.5|71207.4|71201.4|351
1729768800000|2024-10-24 11:20:00|71214.7|71208.7|71229|71223|71230.1|71224.1|71214.5|71208.5|344
1729769100000|2024-10-24 11:25:00|71229.1|71223.1|71234.4|71228.4|71235.2|71229.2|71226.9|71220.9|346
1729769400000|2024-10-24 11:30:00|71234.3|71228.3|71233.8|71227.8|71238.2|71232.2|71232.3|71226.3|352
1729769700000|2024-10-24 11:35:00|71232.3|71226.3|71231|71225|71237.5|71231.5|71231|71225|343
1729770000000|2024-10-24 11:40:00|71230.9|71224.9|71226.5|71220.5|71230.9|71224.9|71221.5|71215.5|276
1729770300000|2024-10-24 11:45:00|71226.1|71220.1|71230.2|71224.2|71233.8|71227.8|71224.9|71218.9|313
1729770600000|2024-10-24 11:50:00|71229.8|71223.8|71224.7|71218.7|71232.3|71226.3|71224.7|71218.7|277
1729770900000|2024-10-24 11:55:00|71224.6|71218.6|71229.2|71223.2|71229.8|71223.8|71222.2|71216.2|374
1729771200000|2024-10-24 12:00:00|71229|71223|71215.7|71209.7|71231.8|71225.8|71215.3|71209.3|536
1729771500000|2024-10-24 12:05:00|71215.9|71209.9|71212.9|71206.9|71219.8|71213.8|71208.2|71202.2|447
1729771800000|2024-10-24 12:10:00|71213|71207|71210.9|71204.9|71214.3|71208.3|71206.6|71200.6|418
1729772100000|2024-10-24 12:15:00|71210.8|71204.8|71226.7|71220.7|71227.3|71221.3|71209.1|71203.1|435
1729772400000|2024-10-24 12:20:00|71227.2|71221.2|71228.2|71222.2|71230.4|71224.4|71217.3|71211.3|373
1729772700000|2024-10-24 12:25:00|71228.4|71222.4|71229.1|71217.1|71234.2|71223.6|71221|71215|331
1729773000000|2024-10-24 12:30:00|71236.2|71200.3|71256.3|71244.3|71279.2|71267.2|71217.6|71200.3|878
1729773300000|2024-10-24 12:35:00|71256|71244|71251.5|71245.5|71262.5|71256.5|71239.5|71233.5|717
1729773600000|2024-10-24 12:40:00|71251.6|71245.6|71244.5|71238.5|71256|71250|71241.4|71235.4|652
1729773900000|2024-10-24 12:45:00|71244.6|71238.6|71242.4|71236.4|71248.6|71241.2|71235.3|71227|611
1729774200000|2024-10-24 12:50:00|71242|71236|71256.3|71250.3|71258.7|71252.7|71241.7|71235.7|514
1729774500000|2024-10-24 12:55:00|71256.6|71250.6|71256.2|71250.2|71259|71253|71247.1|71241.1|504
1729774800000|2024-10-24 13:00:00|71256.5|71250.5|71260.3|71254.3|71261.3|71255.3|71242.7|71236.7|752
1729775100000|2024-10-24 13:05:00|71259.6|71253.6|71262.2|71256.2|71266.1|71260.1|71253.1|71247.1|598
1729775400000|2024-10-24 13:10:00|71262.5|71256.5|71251.6|71245.6|71265.8|71259.8|71250.9|71244.9|491
1729775700000|2024-10-24 13:15:00|71251.7|71245.7|71246|71240|71256.7|71250.7|71242.4|71236.4|505
1729776000000|2024-10-24 13:20:00|71246.1|71240.1|71256.9|71250.9|71258.3|71252.3|71245.5|71239.5|530
1729776300000|2024-10-24 13:25:00|71256.8|71250.8|71252.1|71246.1|71259.8|71253.8|71251|71245|565
1729776600000|2024-10-24 13:30:00|71251.9|71245.9|71248.8|71242.8|71252.3|71246.3|71235|71229|662
1729776900000|2024-10-24 13:35:00|71248.7|71242.7|71244.8|71238.8|71253.8|71247.8|71241.2|71235.2|639
1729777200000|2024-10-24 13:40:00|71245.1|71239.1|71263.8|71222.7|71266.7|71252.7|71243.8|71222.7|627
1729777500000|2024-10-24 13:45:00|71267.9|71207.5|71261.8|71255.8|71276.4|71261.2|71244|71207.5|848
1729777800000|2024-10-24 13:50:00|71263|71257|71266.2|71260.2|71271.1|71260.8|71252.4|71246.4|729
1729778100000|2024-10-24 13:55:00|71266.3|71260.3|71276.6|71264.6|71281.1|71269.1|71263.9|71255.2|502
1729778400000|2024-10-24 14:00:00|71276.4|71264.4|71275.9|71269.9|71282.1|71273.1|71264.8|71258.8|653
1729778700000|2024-10-24 14:05:00|71275.8|71269.8|71272.7|71266.7|71285.2|71276.2|71270.7|71261.9|679
1729779000000|2024-10-24 14:10:00|71272.6|71266.6|71278.8|71272.8|71286.6|71280.6|71270.1|71264.1|659
1729779300000|2024-10-24 14:15:00|71278.9|71272.9|71284.2|71278.2|71291.9|71285.9|71277.7|71271.7|624
1729779600000|2024-10-24 14:20:00|71284.4|71278.4|71283.1|71277.1|71289.6|71283.6|71282.4|71276.4|593
1729779900000|2024-10-24 14:25:00|71283.3|71277.3|71284.9|71278.9|71287.4|71281.4|71279.9|71273.9|568
1729780200000|2024-10-24 14:30:00|71285.3|71279.3|71291.1|71285.1|71291.5|71285.5|71282.9|71276.9|397
1729780500000|2024-10-24 14:35:00|71291.2|71285.2|71292.2|71286.2|71292.7|71286.7|71287.3|71281.3|337
1729780800000|2024-10-24 14:40:00|71292.3|71286.3|71281|71275|71292.5|71286.5|71278.7|71272.7|517
1729781100000|2024-10-24 14:45:00|71281.5|71275.5|71286.7|71280.7|71287.4|71281.4|71276.9|71270.9|459
1729781400000|2024-10-24 14:50:00|71286.4|71280.4|71280.1|71274.1|71288.3|71282.3|71279.3|71273.3|525
1729781700000|2024-10-24 14:55:00|71280.2|71274.2|71285.8|71279.8|71289.5|71283.5|71277.4|71271.4|584
1729782000000|2024-10-24 15:00:00|71286|71280|71277.4|71271.4|71289.3|71283.3|71275.7|71269.7|554
1729782300000|2024-10-24 15:05:00|71277.3|71271.3|71279.7|71273.7|71281.1|71275.1|71276.8|71270.8|392
1729782600000|2024-10-24 15:10:00|71279.8|71273.8|71277.8|71271.8|71279.9|71273.9|71271.8|71265.8|464
1729782900000|2024-10-24 15:15:00|71277.7|71271.7|71275.2|71269.2|71279.2|71273.2|71274.2|71268.2|411
1729783200000|2024-10-24 15:20:00|71275.1|71269.1|71270.4|71264.4|71277.1|71271.1|71269.5|71263.5|426
1729783500000|2024-10-24 15:25:00|71270.5|71264.5|71269.3|71263.3|71271.2|71265.2|71265.4|71259.4|328
1729783800000|2024-10-24 15:30:00|71269.1|71263.1|71275.7|71269.7|71276.7|71270.7|71266.2|71260.2|379
1729784100000|2024-10-24 15:35:00|71275.6|71269.6|71284.2|71278.2|71286.1|71280.1|71275.4|71269.4|368
1729784400000|2024-10-24 15:40:00|71284.1|71278.1|71282.4|71276.4|71286.3|71280.3|71279.6|71273.6|400
1729784700000|2024-10-24 15:45:00|71282.3|71276.3|71276.7|71270.7|71282.4|71276.4|71271.1|71265.1|360
1729785000000|2024-10-24 15:50:00|71276.8|71270.8|71272.5|71266.5|71277.9|71271.9|71271.5|71265.5|378
1729785300000|2024-10-24 15:55:00|71271.9|71265.9|71273.5|71267.5|71275.6|71269.6|71270|71264|392
1729785600000|2024-10-24 16:00:00|71272.8|71266.8|71282.3|71276.3|71285.9|71279.9|71271.9|71265.9|344
1729785900000|2024-10-24 16:05:00|71282.2|71276.2|71285.4|71279.4|71290.8|71284.8|71281.5|71275.5|409
1729786200000|2024-10-24 16:10:00|71285.3|71279.3|71284.9|71278.9|71289|71283|71281.8|71275.8|410
1729786500000|2024-10-24 16:15:00|71285|71279|71282.1|71276.1|71287.7|71281.7|71281.9|71275.9|316
1729786800000|2024-10-24 16:20:00|71282|71276|71283.1|71277.1|71286.6|71280.6|71280.8|71274.8|321
1729787100000|2024-10-24 16:25:00|71283|71277|71282.7|71276.7|71284.3|71278.3|71280.3|71274.3|300
1729787400000|2024-10-24 16:30:00|71282.8|71276.8|71278.4|71272.4|71283.1|71277.1|71277.2|71271.2|285
1729787700000|2024-10-24 16:35:00|71278.3|71272.3|71274|71268|71278.3|71272.3|71271.8|71265.8|293
1729788000000|2024-10-24 16:40:00|71274.2|71268.2|71262.3|71256.3|71275.4|71269.4|71262.3|71256.3|279
1729788300000|2024-10-24 16:45:00|71262.5|71256.5|71266.6|71260.6|71268.9|71262.9|71261.6|71255.6|288
1729788600000|2024-10-24 16:50:00|71266.7|71260.7|71266.7|71260.7|71269.1|71263.1|71264.4|71258.4|282
1729788900000|2024-10-24 16:55:00|71266.8|71260.8|71266.6|71260.6|71268.3|71262.3|71263.7|71257.7|308
1729789200000|2024-10-24 17:00:00|71266.8|71260.8|71264|71258|71269.1|71263.1|71260|71254|295
1729789500000|2024-10-24 17:05:00|71263.9|71257.9|71260.4|71254.4|71265.3|71259.3|71259.7|71253.7|274
1729789800000|2024-10-24 17:10:00|71260.6|71254.6|71257.2|71251.2|71262.8|71256.8|71254.5|71248.5|278
1729790100000|2024-10-24 17:15:00|71256.9|71250.9|71253.4|71247.4|71258.2|71252.2|71252.5|71246.5|239
1729790400000|2024-10-24 17:20:00|71253.6|71247.6|71250.6|71244.6|71253.7|71247.7|71247.8|71241.8|304
1729790700000|2024-10-24 17:25:00|71250.5|71244.5|71239.7|71233.7|71250.9|71244.9|71238.5|71232.5|301
1729791000000|2024-10-24 17:30:00|71239.5|71233.5|71239.3|71233.3|71244.1|71238.1|71237.8|71231.8|250
1729791300000|2024-10-24 17:35:00|71238.7|71232.7|71242.1|71236.1|71242.7|71236.7|71237.3|71231.3|226
1729791600000|2024-10-24 17:40:00|71242.2|71236.2|71239.5|71233.5|71243.3|71237.3|71237.7|71231.7|204
1729791900000|2024-10-24 17:45:00|71239.6|71233.6|71244.9|71238.9|71245.1|71239.1|71237.5|71231.5|264
1729792200000|2024-10-24 17:50:00|71244.8|71238.8|71250.9|71244.9|71251|71245|71243.6|71237.6|263
1729792500000|2024-10-24 17:55:00|71250.8|71244.8|71256.5|71250.5|71258.1|71252.1|71248.5|71242.5|341
1729792800000|2024-10-24 18:00:00|71256.4|71250.4|71252.5|71246.5|71258.4|71252.4|71251.7|71245.7|323
1729793100000|2024-10-24 18:05:00|71252.3|71246.3|71250.6|71244.6|71253.7|71247.7|71249|71243|214
1729793400000|2024-10-24 18:10:00|71249.8|71243.8|71247.4|71241.4|71251.5|71245.5|71247.2|71241.2|237
1729793700000|2024-10-24 18:15:00|71247.6|71241.6|71249.8|71243.8|71250.1|71244.1|71246.5|71240.5|193
1729794000000|2024-10-24 18:20:00|71249.9|71243.9|71257.2|71251.2|71257.3|71251.3|71249.9|71243.9|200
1729794300000|2024-10-24 18:25:00|71257.1|71251.1|71263.2|71257.2|71263.3|71257.3|71255.9|71249.9|262
1729794600000|2024-10-24 18:30:00|71263.5|71257.5|71268.4|71262.4|71268.6|71262.6|71260.8|71254.8|307
1729794900000|2024-10-24 18:35:00|71268.6|71262.6|71263.1|71257.1|71268.6|71262.6|71259.2|71253.2|356
1729795200000|2024-10-24 18:40:00|71263.4|71257.4|71260.9|71254.9|71263.8|71257.8|71260.3|71254.3|238
1729795500000|2024-10-24 18:45:00|71260.8|71254.8|71255.9|71249.9|71263.1|71257.1|71255.7|71249.7|264
1729795800000|2024-10-24 18:50:00|71255.8|71249.8|71255.8|71249.8|71257.3|71251.3|71254.1|71248.1|215
1729796100000|2024-10-24 18:55:00|71255.9|71249.9|71263.7|71257.7|71264|71258|71255.9|71249.9|262
1729796400000|2024-10-24 19:00:00|71264|71258|71267.1|71261.1|71269.6|71263.6|71262.5|71256.5|272
1729796700000|2024-10-24 19:05:00|71266.8|71260.8|71265.8|71259.8|71267.4|71261.4|71262.6|71256.6|164
1729797000000|2024-10-24 19:10:00|71265.7|71259.7|71263.9|71257.9|71265.9|71259.9|71258.1|71252.1|267
1729797300000|2024-10-24 19:15:00|71264.5|71258.5|71265.7|71259.7|71267.4|71261.4|71264|71258|185
1729797600000|2024-10-24 19:20:00|71265.6|71259.6|71264.8|71258.8|71266.7|71260.7|71262.2|71256.2|198
1729797900000|2024-10-24 19:25:00|71264.7|71258.7|71263.6|71257.6|71264.7|71258.7|71261.5|71255.5|182
1729798200000|2024-10-24 19:30:00|71263.7|71257.7|71259.8|71253.8|71267|71261|71259.8|71253.8|228
1729798500000|2024-10-24 19:35:00|71259.9|71253.9|71260.5|71254.5|71261.6|71255.6|71259.3|71253.3|150
1729798800000|2024-10-24 19:40:00|71260.7|71254.7|71257.9|71251.9|71260.8|71254.8|71254.9|71248.9|196
1729799100000|2024-10-24 19:45:00|71257.6|71251.6|71259.2|71253.2|71259.7|71253.7|71257.3|71251.3|161
1729799400000|2024-10-24 19:50:00|71259.1|71253.1|71254.2|71248.2|71260.5|71254.5|71252.6|71246.6|207
1729799700000|2024-10-24 19:55:00|71254.1|71248.1|71250.7|71244.7|71254.4|71248.4|71247.8|71241.8|223
1729800000000|2024-10-24 20:00:00|71250.5|71244.5|71246.9|71240.9|71262.8|71250.8|71243.4|71237.4|262
1729800300000|2024-10-24 20:05:00|71246.8|71240.8|71244.5|71238.5|71247.3|71241.3|71242.2|71236.2|120
1729800600000|2024-10-24 20:10:00|71244.6|71238.6|71249.4|71243.4|71253.7|71247.7|71244.2|71238.2|91
1729800900000|2024-10-24 20:15:00|71249.3|71243.3|71251.2|71245.2|71252.6|71246.6|71248.1|71242.1|135
1729801200000|2024-10-24 20:20:00|71251.3|71245.3|71254.6|71248.6|71255.6|71249.6|71250.6|71244.6|164
1729801500000|2024-10-24 20:25:00|71254.7|71248.7|71251.2|71245.2|71255.9|71249.9|71251|71245|113
1729801800000|2024-10-24 20:30:00|71251.3|71245.3|71251.2|71245.2|71256.6|71250.6|71250.7|71244.7|196
1729802100000|2024-10-24 20:35:00|71251.3|71245.3|71250.5|71244.5|71252.3|71246.3|71245.8|71239.8|146
1729802400000|2024-10-24 20:40:00|71250.6|71244.6|71254.9|71242.9|71254.9|71245.5|71247.7|71236.9|112
1729802700000|2024-10-24 20:45:00|71254.8|71242.8|71255.6|71243.6|71256.1|71244.1|71251.9|71239.9|120
1729803000000|2024-10-24 20:50:00|71255.8|71243.8|71254.7|71242.7|71255.8|71243.8|71253.3|71241.3|62
1729803300000|2024-10-24 20:55:00|71254.8|71242.8|71259.3|71225.2|71264.7|71242.8|71249.8|71223.3|267
1729803600000|2024-10-24 21:00:00|71259.9|71224.9|71273|71211.8|71273|71224.9|71259.9|71211.8|4
1729803900000|2024-10-24 21:05:00|71276.9|71201.7|71266.3|71212.2|71279.7|71212.5|71266.3|71196.9|38
1729804200000|2024-10-24 21:10:00|71266|71212|71266.2|71212.5|71266.3|71212.5|71266|71212|6
1729804500000|2024-10-24 21:15:00|71266.3|71212.4|71266.9|71220.2|71270.8|71221.2|71266.1|71212.4|67
1729804800000|2024-10-24 21:20:00|71266.8|71220.3|71265.8|71221.7|71266.8|71221.7|71265.7|71220.1|24
1729805100000|2024-10-24 21:25:00|71266.5|71221.8|71265.7|71221.6|71266.5|71221.9|71265.3|71220.6|24
1729805400000|2024-10-24 21:30:00|71266|71221.7|71265.6|71221|71266.3|71221.8|71265.3|71220.6|50
1729805700000|2024-10-24 21:35:00|71265.7|71221.2|71265.6|71221.4|71266.1|71221.6|71265.5|71221|8
1729806300000|2024-10-24 21:45:00|71265.5|71221|71265.3|71221.6|71265.5|71221.6|71265.2|71221|12
1729806600000|2024-10-24 21:50:00|71265.2|71221.4|71265.1|71222|71265.7|71222.4|71264.7|71221.4|45
1729806900000|2024-10-24 21:55:00|71264.8|71221.9|71262.7|71225|71267.9|71228.5|71259.4|71219|12
1729807200000|2024-10-24 22:00:00|71265.3|71221.9|71269.2|71222.6|71269.2|71237.7|71249.7|71217.8|255
1729807500000|2024-10-24 22:05:00|71269.6|71222.7|71264.2|71229.4|71269.7|71229.8|71263.9|71222|114
1729807800000|2024-10-24 22:10:00|71264.3|71229.3|71267.2|71225.8|71269.6|71229.8|71263.9|71222.2|77
1729808100000|2024-10-24 22:15:00|71267.1|71228|71267.3|71224.7|71268|71229.1|71263.4|71224|101
1729808400000|2024-10-24 22:20:00|71266.8|71224.8|71263.5|71227.2|71267.9|71229.8|71263.5|71223.8|63
1729808700000|2024-10-24 22:25:00|71263.6|71228|71266.3|71225.1|71267.7|71228.6|71262.5|71223.9|101
1729809000000|2024-10-24 22:30:00|71266.5|71225.3|71265.7|71225.9|71266.9|71230.9|71261|71224.3|119
1729809300000|2024-10-24 22:35:00|71263.8|71229.3|71265.9|71225|71266.3|71230.3|71263.3|71224.9|59
1729809600000|2024-10-24 22:40:00|71266.9|71225.1|71262.5|71225.2|71266.9|71229.3|71258.8|71225|72
1729809900000|2024-10-24 22:45:00|71259.4|71228.8|71260.1|71229.2|71262.9|71238.1|71250.1|71225|83
1729810200000|2024-10-24 22:50:00|71260|71228.6|71262.4|71226.2|71263.9|71239.3|71249.9|71223.7|118
1729810500000|2024-10-24 22:55:00|71262.3|71226.1|71244.6|71232.6|71263.3|71239.1|71244.3|71223.5|157
1729810800000|2024-10-24 23:00:00|71244.7|71232.7|71244.4|71232.4|71251.3|71239.3|71243.7|71231.7|160
1729811100000|2024-10-24 23:05:00|71244.5|71232.5|71250|71238|71256.5|71244.5|71244.2|71232.2|175
1729811400000|2024-10-24 23:10:00|71252.6|71240.6|71251.8|71239.8|71252.7|71240.7|71250.6|71238.6|104
1729811700000|2024-10-24 23:15:00|71251.6|71239.6|71251.1|71239.1|71251.9|71239.9|71250.3|71238.3|75
1729812000000|2024-10-24 23:20:00|71251.4|71239.4|71252.5|71240.5|71252.8|71240.8|71250.8|71238.8|86
1729812300000|2024-10-24 23:25:00|71251.5|71239.5|71247.5|71235.5|71252.7|71240.7|71245|71233|134
1729812600000|2024-10-24 23:30:00|71247.7|71235.7|71246.5|71234.5|71247.7|71235.7|71246|71234|120
1729812900000|2024-10-24 23:35:00|71246.6|71234.6|71250.2|71238.2|71253.7|71241.7|71246.4|71234.4|199
1729813200000|2024-10-24 23:40:00|71250.3|71238.3|71250.3|71238.3|71250.7|71238.7|71249.5|71237.5|107
1729813500000|2024-10-24 23:45:00|71250.2|71238.2|71250.7|71238.7|71250.8|71238.8|71244.9|71232.9|174
1729813800000|2024-10-24 23:50:00|71249.8|71237.8|71255.7|71243.7|71259.1|71247.1|71249.8|71237.8|171
1729814100000|2024-10-24 23:55:00|71255.5|71243.5|71261|71249|71263.2|71251.2|71255.5|71243.5|140
1729814400000|2024-10-25 00:00:00|71254.9|71242.9|71254.1|71242.1|71259.9|71247.9|71248.9|71236.9|667
1729814700000|2024-10-25 00:05:00|71254|71242|71256.2|71244.2|71263.2|71251.2|71248.4|71236.4|514
1729815000000|2024-10-25 00:10:00|71256.1|71244.1|71261.4|71249.4|71265.5|71253.5|71253.9|71241.9|577
1729815300000|2024-10-25 00:15:00|71261.3|71249.3|71264.2|71252.2|71269.2|71259.6|71260.1|71248.1|361
1729815600000|2024-10-25 00:20:00|71265.2|71253.2|71255.5|71249.5|71269.5|71258.2|71254.8|71245.5|281
1729815900000|2024-10-25 00:25:00|71255.3|71249.3|71245.7|71239.7|71258.6|71252.1|71244.8|71236.6|412
1729816200000|2024-10-25 00:30:00|71245.6|71239.6|71254.8|71242.8|71257.2|71247.8|71243|71233.6|412
1729816500000|2024-10-25 00:35:00|71254.7|71242.7|71250.5|71244.5|71254.7|71247.9|71244|71238|411
1729816800000|2024-10-25 00:40:00|71251.1|71245.1|71239.8|71233.8|71251.7|71245.7|71236.5|71229|413
1729817100000|2024-10-25 00:45:00|71239.7|71233.7|71252.8|71240.8|71252.9|71244.2|71239.6|71233.6|466
1729817400000|2024-10-25 00:50:00|71252.9|71240.9|71250|71244|71271|71259|71249.9|71240.9|471
1729817700000|2024-10-25 00:55:00|71250.1|71244.1|71257.1|71251.1|71263.1|71254.4|71246.5|71240.5|529
1729818000000|2024-10-25 01:00:00|71257.2|71251.2|71260|71254|71268.7|71260.5|71251|71245|493
1729818300000|2024-10-25 01:05:00|71260.1|71254.1|71272.4|71260.4|71273.2|71264.9|71259.8|71253.8|398
1729818600000|2024-10-25 01:10:00|71272.6|71260.6|71269.7|71257.7|71278.3|71266.3|71262|71252.6|618
1729818900000|2024-10-25 01:15:00|71269.5|71257.5|71251.5|71239.5|71271.4|71259.4|71244.3|71232.3|612
1729819200000|2024-10-25 01:20:00|71251.4|71239.4|71256.3|71244.3|71260.4|71252.4|71242.6|71232.4|437
1729819500000|2024-10-25 01:25:00|71256.2|71244.2|71255.8|71243.8|71262.5|71250.5|71252.1|71240.9|479
1729819800000|2024-10-25 01:30:00|71256.8|71244.8|71249.8|71243.8|71265.1|71253.1|71243.3|71231.3|556
1729820100000|2024-10-25 01:35:00|71249.7|71243.7|71270.1|71264.1|71273.6|71266.2|71239.8|71233.8|596
1729820400000|2024-10-25 01:40:00|71269.8|71263.8|71288.9|71276.9|71292.2|71284.1|71261|71255|556
1729820700000|2024-10-25 01:45:00|71288.7|71276.7|71294.9|71288.9|71302.3|71296.3|71279.6|71268.7|526
1729821000000|2024-10-25 01:50:00|71294.8|71288.8|71320.7|71308.7|71321.5|71311.2|71294.6|71288.6|583
1729821300000|2024-10-25 01:55:00|71320.6|71308.6|71325.5|71319.5|71332.5|71323.1|71317.7|71308.6|675
1729821600000|2024-10-25 02:00:00|71325.6|71319.6|71325.9|71319.9|71329.8|71323.8|71319.3|71313.3|480
1729821900000|2024-10-25 02:05:00|71326|71320|71323.9|71317.9|71332.1|71326.1|71320.6|71314.6|398
1729822200000|2024-10-25 02:10:00|71323.8|71317.8|71310.2|71304.2|71324.8|71318.8|71309|71302.6|425
1729822500000|2024-10-25 02:15:00|71310.4|71304.4|71311.9|71305.9|71311.9|71305.9|71296.2|71290.2|462
1729822800000|2024-10-25 02:20:00|71311.6|71305.6|71311.5|71305.5|71315.1|71309.1|71308.5|71302.5|344
1729823100000|2024-10-25 02:25:00|71311.4|71305.4|71312.6|71306.6|71317.1|71311.1|71309.3|71303.3|360
1729823400000|2024-10-25 02:30:00|71312.5|71306.5|71333.4|71327.4|71340.9|71334.9|71309.5|71303.5|384
1729823700000|2024-10-25 02:35:00|71333.5|71327.5|71344.2|71338.2|71356.8|71350.8|71330.1|71324.1|469
1729824000000|2024-10-25 02:40:00|71343.9|71337.9|71338.5|71332.5|71347.2|71341.2|71334.1|71328.1|450
1729824300000|2024-10-25 02:45:00|71338.2|71332.2|71329.4|71323.4|71341.1|71335.1|71328.3|71319.3|368
1729824600000|2024-10-25 02:50:00|71329.2|71323.2|71322.4|71316.4|71332.3|71326.3|71318.7|71312.7|414
1729824900000|2024-10-25 02:55:00|71322.5|71316.5|71322.8|71316.8|71325.1|71319.1|71321.4|71315.4|288
1729825200000|2024-10-25 03:00:00|71322.7|71316.7|71324.6|71318.6|71330|71324|71321.9|71315.9|319
1729825500000|2024-10-25 03:05:00|71324.7|71318.7|71328.6|71322.6|71332|71326|71324.5|71318.5|327
1729825800000|2024-10-25 03:10:00|71328.5|71322.5|71338.3|71332.3|71339.3|71333.3|71326.9|71320.9|390
1729826100000|2024-10-25 03:15:00|71338.2|71332.2|71349.2|71343.2|71349.8|71343.8|71337.8|71331.8|365
1729826400000|2024-10-25 03:20:00|71349.6|71343.6|71342.9|71336.9|71349.9|71343.9|71342.3|71336.3|318
1729826700000|2024-10-25 03:25:00|71343|71337|71343.1|71337.1|71346.8|71340.8|71338.6|71332.6|341
1729827000000|2024-10-25 03:30:00|71343|71337|71344.6|71338.6|71346.9|71340.9|71342|71336|304
1729827300000|2024-10-25 03:35:00|71344.2|71338.2|71349.7|71343.7|71350.2|71344.2|71341.2|71335.2|357
1729827600000|2024-10-25 03:40:00|71349.9|71343.9|71356.5|71350.5|71358.3|71352.3|71349.2|71343.2|407
1729827900000|2024-10-25 03:45:00|71356.6|71350.6|71358.2|71352.2|71359.2|71353.2|71355|71349|268
1729828200000|2024-10-25 03:50:00|71358.1|71352.1|71347|71341|71361.1|71355.1|71345.8|71339.8|260
1729828500000|2024-10-25 03:55:00|71347.3|71341.3|71345.2|71339.2|71349.7|71343.7|71343.8|71337.8|313
1729828800000|2024-10-25 04:00:00|71345|71339|71331.4|71325.4|71345.9|71339.9|71331.4|71324.7|283
1729829100000|2024-10-25 04:05:00|71331.3|71325.3|71336.4|71330.4|71337.2|71331.2|71331.1|71325.1|255
1729829400000|2024-10-25 04:10:00|71336.2|71330.2|71343|71337|71347.7|71341.7|71335.7|71329.7|297
1729829700000|2024-10-25 04:15:00|71343.1|71337.1|71338.3|71332.3|71351|71345|71337.8|71328.8|271
1729830000000|2024-10-25 04:20:00|71338.4|71332.4|71333.8|71327.8|71339.9|71333.9|71331.1|71325.1|304
1729830300000|2024-10-25 04:25:00|71335.1|71329.1|71334.4|71328.4|71335.1|71329.1|71332|71326|238
1729830600000|2024-10-25 04:30:00|71334.1|71328.1|71333.8|71327.8|71335.2|71329.2|71329.5|71323.5|213
1729830900000|2024-10-25 04:35:00|71333.5|71327.5|71334.9|71328.9|71336.3|71330.3|71330.6|71324.6|254
1729831200000|2024-10-25 04:40:00|71334.8|71328.8|71340.2|71334.2|71341.8|71335.8|71331.6|71325.6|225
1729831500000|2024-10-25 04:45:00|71340.3|71334.3|71341.7|71335.7|71345.4|71339.4|71338.5|71332.5|241
1729831800000|2024-10-25 04:50:00|71341.5|71335.5|71337.5|71331.5|71342.4|71336.4|71336.1|71330.1|224
1729832100000|2024-10-25 04:55:00|71337.4|71331.4|71341.5|71335.5|71343.5|71337.5|71336.1|71330.1|327
1729832400000|2024-10-25 05:00:00|71341.6|71335.6|71334.3|71328.3|71343.6|71337.6|71329.5|71323.5|538
1729832700000|2024-10-25 05:05:00|71334.2|71328.2|71328.3|71322.3|71336.1|71330.1|71327.3|71321.3|463
1729833000000|2024-10-25 05:10:00|71328.2|71322.2|71322.5|71316.5|71328.9|71322.2|71320.5|71312.1|303
1729833300000|2024-10-25 05:15:00|71322.1|71316.1|71322|71316|71327.2|71321.2|71321.6|71315.6|330
1729833600000|2024-10-25 05:20:00|71322.1|71316.1|71329.3|71323.3|71329.9|71323.9|71320.7|71314.7|344
1729833900000|2024-10-25 05:25:00|71328.5|71322.5|71325.3|71319.3|71330.1|71324.1|71325|71316.1|346
1729834200000|2024-10-25 05:30:00|71325.4|71319.4|71332.5|71326.5|71334.2|71328.2|71325.2|71319.2|411
1729834500000|2024-10-25 05:35:00|71332.6|71326.6|71329.7|71323.7|71334.5|71328.5|71326.2|71320.2|353
1729834800000|2024-10-25 05:40:00|71329.8|71323.8|71331.2|71325.2|71332.1|71326.1|71328.5|71322.5|299
1729835100000|2024-10-25 05:45:00|71331.3|71325.3|71335.6|71329.6|71335.8|71329.8|71330.9|71324.9|327
1729835400000|2024-10-25 05:50:00|71335.7|71329.7|71335.1|71329.1|71336.9|71330.9|71332.4|71326.4|370
1729835700000|2024-10-25 05:55:00|71334.9|71328.9|71340.9|71334.9|71342.4|71336.4|71334.7|71328.7|360
1729836000000|2024-10-25 06:00:00|71341.1|71335.1|71333.6|71327.6|71341.5|71335.5|71331.7|71325.7|410
1729836300000|2024-10-25 06:05:00|71333.4|71327.4|71331|71325|71335.6|71329.6|71328.1|71322.1|303
1729836600000|2024-10-25 06:10:00|71330.8|71324.8|71340.9|71334.9|71341.3|71335.3|71330.8|71324.8|363
1729836900000|2024-10-25 06:15:00|71340.8|71334.8|71343.8|71337.8|71353.7|71347.7|71339.8|71333.8|383
1729837200000|2024-10-25 06:20:00|71344.2|71338.2|71367.9|71361.9|71377.6|71367.6|71342.7|71336.7|425
1729837500000|2024-10-25 06:25:00|71365.7|71359.7|71353.8|71347.8|71365.7|71359.7|71348.6|71342.6|485
1729837800000|2024-10-25 06:30:00|71354.1|71348.1|71356|71350|71358.8|71352.8|71351.8|71345.8|409
1729838100000|2024-10-25 06:35:00|71356.1|71350.1|71363.2|71357.2|71367.2|71361.2|71354|71348|418
1729838400000|2024-10-25 06:40:00|71362|71356|71359.7|71353.7|71364.4|71358.4|71351.9|71345.9|383
1729838700000|2024-10-25 06:45:00|71359.8|71353.8|71364|71358|71365.6|71359.6|71357.5|71351.5|394
1729839000000|2024-10-25 06:50:00|71363.9|71357.9|71364.5|71358.5|71366.1|71360.1|71360.2|71354.2|338
1729839300000|2024-10-25 06:55:00|71364.7|71358.7|71372.7|71366.7|71384.3|71378.3|71364.7|71358.7|593
1729839600000|2024-10-25 07:00:00|71372.5|71366.5|71358.6|71352.6|71378.7|71372.7|71354.7|71348.7|531
1729839900000|2024-10-25 07:05:00|71358.5|71352.5|71360.1|71354.1|71365.7|71359.7|71355.7|71349.1|448
1729840200000|2024-10-25 07:10:00|71360.4|71354.4|71354|71348|71360.7|71354.7|71352.6|71346.6|331
1729840500000|2024-10-25 07:15:00|71354.1|71348.1|71337.5|71331.5|71354.4|71348.4|71334.3|71328.3|459
1729840800000|2024-10-25 07:20:00|71337.6|71331.6|71326.4|71320.4|71337.6|71331.6|71322.6|71316.6|449
1729841100000|2024-10-25 07:25:00|71326.3|71320.3|71319.4|71313.4|71326.6|71320.6|71318.7|71312.7|349
1729841400000|2024-10-25 07:30:00|71319.7|71313.7|71324|71318|71326|71320|71317.6|71311.6|387
1729841700000|2024-10-25 07:35:00|71323.9|71317.9|71325.4|71319.4|71325.7|71319.7|71317.1|71311.1|374
1729842000000|2024-10-25 07:40:00|71325.5|71319.5|71322.8|71316.8|71329.2|71323.2|71321|71315|300
1729842300000|2024-10-25 07:45:00|71323.2|71317.2|71325.8|71319.8|71326.3|71320.3|71321.4|71315.4|280
1729842600000|2024-10-25 07:50:00|71325.7|71319.7|71334.1|71328.1|71342.9|71336.9|71324.9|71318.9|392
1729842900000|2024-10-25 07:55:00|71331.4|71325.4|71341.6|71335.6|71344.4|71338.4|71331.4|71325.4|349
1729843200000|2024-10-25 08:00:00|71343.1|71337.1|71348.1|71342.1|71349.4|71343.4|71334.8|71328.8|417
1729843500000|2024-10-25 08:05:00|71348|71342|71339.4|71333.4|71348.1|71342.1|71338.8|71332.8|345
1729843800000|2024-10-25 08:10:00|71339.6|71333.6|71332.5|71326.5|71339.6|71333.6|71331.7|71325.2|399
1729844100000|2024-10-25 08:15:00|71332.4|71326.4|71314.5|71308.5|71338.5|71332.5|71314.4|71308.4|480
1729844400000|2024-10-25 08:20:00|71314.4|71308.4|71330.6|71324.6|71331.2|71325.2|71304.7|71298.7|507
1729844700000|2024-10-25 08:25:00|71330.8|71324.8|71343.7|71337.7|71343.7|71337.7|71329.3|71323.3|462
1729845000000|2024-10-25 08:30:00|71343.4|71337.4|71330.4|71324.4|71350.1|71344.1|71329.2|71323.2|406
1729845300000|2024-10-25 08:35:00|71330.5|71324.5|71332|71326|71338.2|71332.2|71326.7|71320.7|387
1729845600000|2024-10-25 08:40:00|71332.2|71326.2|71322.2|71316.2|71337.9|71331.9|71322.1|71316.1|293
1729845900000|2024-10-25 08:45:00|71321.9|71315.9|71323.3|71317.3|71326.7|71320.7|71317.3|71311.3|282
1729846200000|2024-10-25 08:50:00|71323.1|71317.1|71327.1|71321.1|71332.2|71326.2|71321.7|71315.7|275
1729846500000|2024-10-25 08:55:00|71327.2|71321.2|71329.9|71323.9|71336.2|71330.2|71327.1|71321.1|301
1729846800000|2024-10-25 09:00:00|71329.6|71323.6|71334.1|71328.1|71337.1|71331.1|71328.2|71322.2|291
1729847100000|2024-10-25 09:05:00|71334|71328|71337.9|71331.9|71339.1|71333.1|71328.8|71322.8|281
1729847400000|2024-10-25 09:10:00|71338.1|71332.1|71342.3|71336.3|71343.2|71337.2|71336.5|71330.5|254
1729847700000|2024-10-25 09:15:00|71342.2|71336.2|71347.2|71335.2|71352.1|71342.8|71341.6|71334.5|284
1729848000000|2024-10-25 09:20:00|71343.6|71337.6|71352|71346|71355.3|71349.3|71343.6|71334.5|259
1729848300000|2024-10-25 09:25:00|71351.9|71345.9|71354.1|71348.1|71356.9|71350.9|71350.9|71344.9|261
1729848600000|2024-10-25 09:30:00|71354.2|71348.2|71351|71345|71354.5|71348.5|71350.2|71344.2|208
1729848900000|2024-10-25 09:35:00|71351.1|71345.1|71348.2|71342.2|71351.3|71345.3|71346.8|71340.8|273
1729849200000|2024-10-25 09:40:00|71348.1|71342.1|71352.9|71346.9|71353.1|71347.1|71347.4|71341.4|205
1729849500000|2024-10-25 09:45:00|71352.8|71346.8|71343.4|71337.4|71353.3|71347.3|71343.4|71337.4|250
1729849800000|2024-10-25 09:50:00|71342.8|71336.8|71344.4|71338.4|71349.9|71343.9|71342.3|71336.3|226
1729850100000|2024-10-25 09:55:00|71344.3|71338.3|71349.3|71343.3|71350.3|71344.3|71343.8|71337.8|285
1729850400000|2024-10-25 10:00:00|71349.1|71343.1|71346.5|71340.5|71349.8|71343.8|71342.5|71336.5|227
1729850700000|2024-10-25 10:05:00|71346.7|71340.7|71350.1|71344.1|71350.6|71344.6|71346.7|71340.7|164
1729851000000|2024-10-25 10:10:00|71352.2|71346.2|71354|71342|71361.2|71353.9|71350|71341.6|213
1729851300000|2024-10-25 10:15:00|71349.2|71343.2|71355|71349|71356.1|71350.1|71349.2|71340.2|307
1729851600000|2024-10-25 10:20:00|71355.1|71349.1|71356.1|71350.1|71360.7|71354.7|71354.7|71348.7|249
1729851900000|2024-10-25 10:25:00|71356|71350|71364|71358|71364.2|71358.2|71355.9|71349.9|234
1729852200000|2024-10-25 10:30:00|71363.8|71357.8|71357.4|71351.4|71367|71361|71356.6|71350.6|261
1729852500000|2024-10-25 10:35:00|71357.3|71351.3|71356.9|71350.9|71359.6|71353.6|71356|71350|208
1729852800000|2024-10-25 10:40:00|71356.8|71350.8|71362.8|71356.8|71364.1|71358.1|71356.2|71350.2|156
1729853100000|2024-10-25 10:45:00|71362.7|71356.7|71358.2|71352.2|71364|71358|71358.1|71352.1|182
1729853400000|2024-10-25 10:50:00|71358.1|71352.1|71355.9|71349.9|71358.1|71352.1|71353|71347|216
1729853700000|2024-10-25 10:55:00|71356|71350|71354.8|71348.8|71356.4|71350.4|71350.7|71344.7|285
1729854000000|2024-10-25 11:00:00|71354.9|71348.9|71348.1|71342.1|71355.9|71349.9|71345.7|71339.7|278
1729854300000|2024-10-25 11:05:00|71348.2|71342.2|71349.8|71343.8|71355.3|71349.3|71348.2|71342.2|159
1729854600000|2024-10-25 11:10:00|71349.7|71343.7|71346.3|71340.3|71351.1|71345.1|71345|71339|234
1729854900000|2024-10-25 11:15:00|71346.2|71340.2|71349.1|71343.1|71350.7|71344.7|71344.1|71338.1|252
1729855200000|2024-10-25 11:20:00|71349.2|71343.2|71354.2|71348.2|71354.2|71348.2|71347.8|71341.8|176
1729855500000|2024-10-25 11:25:00|71354.1|71348.1|71352.7|71346.7|71356.4|71350.4|71351.8|71345.8|178
1729855800000|2024-10-25 11:30:00|71352.5|71346.5|71344.8|71338.8|71352.6|71346.6|71344.5|71338.5|193
1729856100000|2024-10-25 11:35:00|71344.6|71338.6|71344.2|71338.2|71347.3|71341.3|71341.7|71335.7|291
1729856400000|2024-10-25 11:40:00|71344.3|71338.3|71340|71334|71346.4|71340.4|71339.1|71333.1|223
1729856700000|2024-10-25 11:45:00|71340.1|71334.1|71333.6|71327.6|71340.4|71334.4|71329.4|71323.4|299
1729857000000|2024-10-25 11:50:00|71333.7|71327.7|71337|71331|71338.1|71332.1|71333.5|71327.5|246
1729857300000|2024-10-25 11:55:00|71337.6|71331.6|71338.4|71332.4|71344|71338|71336.6|71330.6|323
1729857600000|2024-10-25 12:00:00|71338.3|71332.3|71336.5|71324.5|71343.5|71332.3|71335.7|71323.7|352
1729857900000|2024-10-25 12:05:00|71336.6|71324.6|71331.4|71325.4|71339.7|71327.7|71329.8|71322.3|318
1729858200000|2024-10-25 12:10:00|71331.9|71325.9|71340.3|71334.3|71340.4|71334.4|71331.9|71325.9|270
1729858500000|2024-10-25 12:15:00|71340.4|71334.4|71342.6|71336.6|71344.9|71338.9|71338.3|71332.3|303
1729858800000|2024-10-25 12:20:00|71342.7|71336.7|71331.9|71325.9|71342.8|71336.8|71331.8|71325.8|372
1729859100000|2024-10-25 12:25:00|71331.4|71325.4|71339.6|71327.6|71339.6|71328.1|71328.9|71322.9|262
1729859400000|2024-10-25 12:30:00|71341|71329|71321.6|71315.6|71352.4|71340.4|71321.6|71315.6|494
1729859700000|2024-10-25 12:35:00|71321.5|71315.5|71316.9|71310.9|71322.1|71316.1|71308.5|71302.5|538
1729860000000|2024-10-25 12:40:00|71317.2|71311.2|71311.5|71305.5|71318.6|71312.6|71309.3|71303.3|418
1729860300000|2024-10-25 12:45:00|71311.6|71305.6|71313.8|71307.8|71314.6|71308.6|71310.2|71304.2|346
1729860600000|2024-10-25 12:50:00|71313.7|71307.7|71312.3|71306.3|71314.7|71308.7|71310.6|71304.6|340
1729860900000|2024-10-25 12:55:00|71312.2|71306.2|71311.9|71305.9|71313.4|71307.4|71310.1|71304.1|291
1729861200000|2024-10-25 13:00:00|71311.8|71305.8|71309.8|71303.8|71321.1|71315.1|71309.7|71303.7|449
1729861500000|2024-10-25 13:05:00|71310.1|71304.1|71305.4|71299.4|71314.4|71308.4|71303.8|71297.8|406
1729861800000|2024-10-25 13:10:00|71305.5|71299.5|71310|71304|71314.8|71308.8|71304.3|71298.3|478
1729862100000|2024-10-25 13:15:00|71310.1|71304.1|71306|71300|71313.7|71307.7|71304.6|71298.6|452
1729862400000|2024-10-25 13:20:00|71305.9|71299.9|71308.8|71302.8|71313.9|71307.9|71305.9|71299.9|389
1729862700000|2024-10-25 13:25:00|71308.7|71302.7|71310.2|71304.2|71312.8|71306.8|71305|71299|400
1729863000000|2024-10-25 13:30:00|71310|71304|71317.8|71311.8|71320.7|71314.7|71309.5|71303.5|517
1729863300000|2024-10-25 13:35:00|71317.7|71311.7|71323.8|71317.8|71327.8|71321.8|71316.2|71310.2|514
1729863600000|2024-10-25 13:40:00|71323.9|71317.9|71329.9|71323.9|71329.9|71323.9|71316.5|71310.5|396
1729863900000|2024-10-25 13:45:00|71329.8|71323.8|71326.1|71320.1|71338.5|71332.5|71325.7|71319.7|508
1729864200000|2024-10-25 13:50:00|71325.9|71319.9|71326.9|71320.9|71334.1|71328.1|71324.3|71318.3|483
1729864500000|2024-10-25 13:55:00|71326.8|71320.8|71330.8|71299.8|71332.1|71326.1|71316.1|71299.8|457
1729864800000|2024-10-25 14:00:00|71332.2|71296.1|71323.3|71317.3|71332.2|71318.5|71312.5|71296.1|596
1729865100000|2024-10-25 14:05:00|71323.4|71317.4|71331.2|71325.2|71331.8|71325.8|71319.8|71313.8|515
1729865400000|2024-10-25 14:10:00|71331.1|71325.1|71290.7|71284.7|71338.2|71332.2|71290.7|71283.1|621
1729865700000|2024-10-25 14:15:00|71290.8|71284.8|71300.3|71294.3|71306.3|71300.3|71289.8|71282.7|669
1729866000000|2024-10-25 14:20:00|71300.4|71294.4|71292|71286|71302.4|71296.4|71290.9|71284.9|570
1729866300000|2024-10-25 14:25:00|71291.6|71285.6|71297.3|71291.3|71302.8|71296.8|71291.6|71285.6|479
1729866600000|2024-10-25 14:30:00|71297.1|71291.1|71304.8|71298.8|71307.2|71301.2|71295.6|71289.6|503
1729866900000|2024-10-25 14:35:00|71304.7|71298.7|71302.3|71296.3|71310.7|71304.7|71298.2|71292.2|517
1729867200000|2024-10-25 14:40:00|71302.2|71296.2|71301.8|71295.8|71302.6|71296.6|71294.8|71288.8|583
1729867500000|2024-10-25 14:45:00|71301.5|71295.5|71284.1|71278.1|71301.9|71295.9|71282.4|71276.4|485
1729867800000|2024-10-25 14:50:00|71283.9|71277.9|71279.3|71273.3|71284.2|71278.2|71275.7|71269.7|506
1729868100000|2024-10-25 14:55:00|71279.1|71273.1|71292.5|71286.5|71294.4|71288.4|71278.5|71272.5|507
1729868400000|2024-10-25 15:00:00|71292.6|71286.6|71286.7|71280.7|71298|71292|71286.2|71280.2|495
1729868700000|2024-10-25 15:05:00|71286.5|71280.5|71280.8|71274.8|71286.5|71280.5|71277.4|71271.4|412
1729869000000|2024-10-25 15:10:00|71280.9|71274.9|71265|71259|71281.6|71275.6|71261|71255|417
1729869300000|2024-10-25 15:15:00|71264.1|71258.1|71269.9|71263.9|71275|71269|71263.4|71257.4|502
1729869600000|2024-10-25 15:20:00|71270.1|71264.1|71277.9|71271.9|71280.3|71274.3|71262.6|71256.6|430
1729869900000|2024-10-25 15:25:00|71278.1|71272.1|71283.6|71277.6|71284.9|71278.9|71276.4|71270.4|463
1729870200000|2024-10-25 15:30:00|71283.7|71277.7|71287.6|71281.6|71289.8|71283.8|71280.3|71274.3|433
1729870500000|2024-10-25 15:35:00|71287.7|71281.7|71293.7|71287.7|71297.5|71289.1|71284.2|71278.2|450
1729870800000|2024-10-25 15:40:00|71293.5|71287.5|71297.6|71291.6|71299.6|71293.6|71291.7|71285.7|423
1729871100000|2024-10-25 15:45:00|71297.5|71291.5|71292.4|71286.4|71298.3|71292.3|71291|71285|428
1729871400000|2024-10-25 15:50:00|71292.6|71286.6|71282.7|71276.7|71292.8|71286.8|71274.7|71268.7|414
1729871700000|2024-10-25 15:55:00|71282.8|71276.8|71293.3|71287.3|71295.7|71288.1|71279.9|71273.9|519
1729872000000|2024-10-25 16:00:00|71293.9|71287.9|71307.3|71301.3|71309.1|71303.1|71293.9|71285.6|477
1729872300000|2024-10-25 16:05:00|71307.5|71301.5|71310|71304|71310.4|71304.4|71303.2|71297.2|318
1729872600000|2024-10-25 16:10:00|71310.1|71304.1|71311.1|71305.1|71312.7|71306.7|71304.4|71298.4|318
1729872900000|2024-10-25 16:15:00|71311.2|71305.2|71309.6|71303.6|71316.8|71310.8|71309.6|71303.6|295
1729873200000|2024-10-25 16:20:00|71309.2|71303.2|71311.7|71305.7|71316.5|71307.6|71307.8|71301.8|286
1729873500000|2024-10-25 16:25:00|71311.5|71305.5|71315.2|71309.2|71320|71314|71310.4|71304.4|380
1729873800000|2024-10-25 16:30:00|71315.3|71309.3|71310.6|71304.6|71321.9|71315.9|71310.1|71304.1|379
1729874100000|2024-10-25 16:35:00|71310.7|71304.7|71308.9|71302.9|71312.2|71306.2|71303.7|71297.7|309
1729874400000|2024-10-25 16:40:00|71309|71303|71309|71303|71314.1|71308.1|71305.7|71299.7|216
1729874700000|2024-10-25 16:45:00|71309.1|71303.1|71316.9|71310.9|71317|71311|71308.1|71302.1|291
1729875000000|2024-10-25 16:50:00|71317.1|71311.1|71320|71314|71321|71315|71316.2|71310.2|270
1729875300000|2024-10-25 16:55:00|71320.1|71314.1|71323.6|71317.6|71324|71318|71320.1|71314.1|211
1729875600000|2024-10-25 17:00:00|71323.8|71317.8|71323.8|71317.8|71328|71322|71320.8|71314.8|303
1729875900000|2024-10-25 17:05:00|71323.6|71317.6|71328.8|71322.8|71332.8|71326.8|71322.7|71316.7|240
1729876200000|2024-10-25 17:10:00|71328.9|71322.9|71334|71328|71334.2|71328.2|71328.8|71322.8|241
1729876500000|2024-10-25 17:15:00|71333.9|71327.9|71337.4|71331.4|71341|71332.1|71332.7|71324.1|342
1729876800000|2024-10-25 17:20:00|71337.1|71331.1|71334.2|71328.2|71337.8|71331.8|71334.1|71328.1|297
1729877100000|2024-10-25 17:25:00|71334.4|71328.4|71334.1|71328.1|71337.1|71331.1|71331|71325|332
1729877400000|2024-10-25 17:30:00|71334.3|71328.3|71336.3|71330.3|71337.4|71331.4|71333.6|71327.6|319
1729877700000|2024-10-25 17:35:00|71336.2|71330.2|71331.4|71325.4|71336.5|71330.5|71331.4|71325.4|348
1729878000000|2024-10-25 17:40:00|71331.2|71325.2|71336.4|71330.4|71336.7|71330.7|71330.7|71324.7|331
1729878300000|2024-10-25 17:45:00|71336.5|71330.5|71328.2|71322.2|71337.9|71331.9|71324.2|71318.2|302
1729878600000|2024-10-25 17:50:00|71328.6|71322.6|71333.7|71327.7|71335.4|71329.4|71326.8|71320.8|334
1729878900000|2024-10-25 17:55:00|71333.6|71327.6|71335|71329|71336.7|71330.7|71333.3|71327.3|436
1729879200000|2024-10-25 18:00:00|71334.6|71328.6|71336.8|71330.8|71337.6|71331.6|71331.7|71325.7|424
1729879500000|2024-10-25 18:05:00|71336.7|71330.7|71341.7|71335.7|71350.3|71344.3|71335.6|71329.6|329
1729879800000|2024-10-25 18:10:00|71341.9|71335.9|71339.7|71333.7|71342.8|71336.8|71338.4|71332.4|352
1729880100000|2024-10-25 18:15:00|71339.6|71333.6|71342.6|71336.6|71343.2|71337.2|71338.1|71332.1|363
1729880400000|2024-10-25 18:20:00|71342.4|71336.4|71342.1|71336.1|71344.3|71338.3|71339.1|71333.1|319
1729880700000|2024-10-25 18:25:00|71342.3|71336.3|71341.3|71335.3|71344|71338|71339.3|71333.3|383
1729881000000|2024-10-25 18:30:00|71341.2|71335.2|71341.5|71335.5|71342.4|71336.4|71340.6|71334.6|435
1729881300000|2024-10-25 18:35:00|71341.6|71335.6|71335.6|71329.6|71342.2|71336.2|71335.2|71329.2|370
1729881600000|2024-10-25 18:40:00|71335.5|71329.5|71336.1|71330.1|71339.3|71333.3|71335.2|71329.2|604
1729881900000|2024-10-25 18:45:00|71336.3|71330.3|71324.8|71318.8|71336.9|71330.9|71324.4|71318.4|433
1729882200000|2024-10-25 18:50:00|71324.9|71318.9|71331.4|71325.4|71332|71326|71324.5|71318.5|412
1729882500000|2024-10-25 18:55:00|71331.7|71325.7|71334.7|71328.7|71335.6|71329.6|71331.2|71325.2|472
1729882800000|2024-10-25 19:00:00|71334.9|71328.9|71340.5|71334.5|71340.6|71334.6|71334.9|71328.9|536
1729883100000|2024-10-25 19:05:00|71340.7|71334.7|71340.2|71334.2|71345.2|71339.2|71339.8|71333.8|418
1729883400000|2024-10-25 19:10:00|71340.6|71334.6|71341.9|71335.9|71342.8|71336.8|71336.5|71330.5|402
1729883700000|2024-10-25 19:15:00|71342|71336|71338.2|71332.2|71342|71336|71334.2|71328.2|524
1729884000000|2024-10-25 19:20:00|71338.9|71332.9|71340.4|71334.4|71342.2|71336.2|71338.4|71332.4|495
1729884300000|2024-10-25 19:25:00|71339.8|71333.8|71340.7|71334.7|71342|71336|71338|71332|543
1729884600000|2024-10-25 19:30:00|71340.6|71334.6|71338.6|71332.6|71342.3|71336.3|71337.2|71331.2|421
1729884900000|2024-10-25 19:35:00|71339|71333|71333.5|71327.5|71340.4|71334.4|71331.7|71325.7|513
1729885200000|2024-10-25 19:40:00|71333.6|71327.6|71335.4|71329.4|71336.6|71330.6|71332.5|71326.5|504
1729885500000|2024-10-25 19:45:00|71335.1|71329.1|71332.8|71326.8|71335.9|71329.9|71329.5|71322.5|490
1729885800000|2024-10-25 19:50:00|71332.2|71326.2|71331.6|71325.6|71334.5|71328.5|71331|71325|470
1729886100000|2024-10-25 19:55:00|71332.1|71326.1|71337.7|71331.7|71341.7|71335.7|71331.9|71325.9|418
1729886400000|2024-10-25 20:00:00|71337.8|71331.8|71340.4|71328.4|71341.1|71332.6|71336.8|71328|280
1729886700000|2024-10-25 20:05:00|71340.5|71328.5|71341.8|71329.8|71342.3|71330.3|71340.3|71328.3|189
1729887000000|2024-10-25 20:10:00|71341.6|71329.6|71338.8|71326.8|71342.2|71330.2|71338.6|71326.6|97
1729887300000|2024-10-25 20:15:00|71338.7|71326.7|71342.6|71330.6|71343.1|71331.1|71338.3|71326.3|124
1729887600000|2024-10-25 20:20:00|71342.5|71330.5|71346.3|71334.3|71346.8|71334.8|71341.5|71329.5|183
1729887900000|2024-10-25 20:25:00|71346.4|71334.4|71345.3|71333.3|71346.9|71334.9|71344.8|71332.8|131
1729888200000|2024-10-25 20:30:00|71345.4|71333.4|71348.5|71336.5|71349.3|71337.3|71344.9|71332.9|201
1729888500000|2024-10-25 20:35:00|71348.9|71336.9|71349.5|71337.5|71352.7|71340.7|71347|71335|133
1729888800000|2024-10-25 20:40:00|71346.3|71334.3|71346.4|71334.4|71347.6|71335.6|71345.2|71333.2|398
1729889100000|2024-10-25 20:45:00|71346.1|71334.1|71353.1|71341.1|71354.7|71342.7|71346|71334|200
1729889400000|2024-10-25 20:50:00|71352.8|71340.8|71354|71342|71354.9|71342.9|71352.4|71340.4|211
1729889700000|2024-10-25 20:55:00|71354.1|71342.1|71387.5|71302.2|71389|71342.4|71349.4|71300.6|727
1730062800000|2024-10-27 21:00:00|71386.5|71265.5|71386.9|71265.9|71388.1|71267.1|71386.5|71265.5|9
1730063100000|2024-10-27 21:05:00|71385.6|71264.6|71393.7|71272.7|71397.4|71276.4|71383.4|71262.4|64
1730063400000|2024-10-27 21:10:00|71392|71271|71391.6|71270.6|71393.7|71272.7|71390.2|71269.2|40
1730063700000|2024-10-27 21:15:00|71391.4|71270.4|71391.9|71270.9|71392.9|71271.9|71390.2|71269.2|16
1730064000000|2024-10-27 21:20:00|71393.2|71272.2|71392.9|71271.9|71396.7|71275.7|71392.6|71271.6|50
1730064300000|2024-10-27 21:25:00|71392.8|71271.8|71423.2|71302.2|71423.2|71302.2|71392.3|71271.3|63
1730064600000|2024-10-27 21:30:00|71423.1|71302.1|71422.9|71301.9|71423.1|71302.1|71422.9|71301.9|10
1730064900000|2024-10-27 21:35:00|71423|71302|71473.4|71352.4|71473.4|71368.7|71382.7|71301.9|56
1730065200000|2024-10-27 21:40:00|71473.5|71352.5|71492|71371|71492|71371|71459|71352|57
1730065500000|2024-10-27 21:45:00|71491.8|71370.8|71490.2|71369.2|71494.9|71373.9|71488.3|71367.3|28
1730065800000|2024-10-27 21:50:00|71474.1|71385.3|71446.7|71391.4|71475.2|71417.4|71426.5|71376|67
1730066100000|2024-10-27 21:55:00|71425.5|71413.5|71434.5|71403.5|71451.1|71413.9|71425.3|71387.2|44
1730066400000|2024-10-27 22:00:00|71455.2|71402.8|71475.7|71377.6|71480.9|71402.8|71455.2|71375.2|49
1730066700000|2024-10-27 22:05:00|71476.2|71378|71458.8|71403.4|71476.2|71403.4|71450.2|71378|107
1730067000000|2024-10-27 22:10:00|71458.7|71403.5|71473.4|71387.4|71474.6|71403.6|71448.9|71387.3|165
1730067300000|2024-10-27 22:15:00|71464.8|71395.6|71454.3|71408.4|71465.2|71409.4|71453.4|71395.5|149
1730067600000|2024-10-27 22:20:00|71454.2|71409.7|71453.3|71418.9|71457.6|71431.1|71434.1|71403.1|313
1730067900000|2024-10-27 22:25:00|71441.6|71418.8|71444|71432|71454.9|71432|71441.2|71418.5|135
1730068200000|2024-10-27 22:30:00|71443.9|71431.9|71444.8|71432.8|71455.1|71432.8|71443.6|71421.7|159
1730068500000|2024-10-27 22:35:00|71444.9|71432.9|71443.8|71431.8|71453.8|71432.9|71443.6|71421.7|110
1730068800000|2024-10-27 22:40:00|71443.7|71431.7|71446.4|71434.4|71455.5|71435.5|71443.7|71421.4|145
1730069100000|2024-10-27 22:45:00|71446.3|71434.3|71447.9|71435.9|71457.2|71436.9|71445.8|71424.9|189
1730069400000|2024-10-27 22:50:00|71447.8|71435.8|71447.3|71435.3|71457.4|71437.3|71446.7|71423.9|122
1730069700000|2024-10-27 22:55:00|71446.8|71434.8|71448.2|71436.2|71457.4|71437|71446.2|71425.1|105
1730070000000|2024-10-27 23:00:00|71448.6|71436.6|71445.6|71433.6|71457.3|71437.5|71445.2|71426.7|143
1730070300000|2024-10-27 23:05:00|71445.5|71433.5|71445.6|71433.6|71445.7|71433.7|71444.5|71432.5|106
1730070600000|2024-10-27 23:10:00|71445.4|71433.4|71445.9|71433.9|71446.5|71434.5|71444.9|71432.9|127
1730070900000|2024-10-27 23:15:00|71445.8|71433.8|71447.2|71435.2|71455.7|71437.2|71445.6|71424.9|187
1730071200000|2024-10-27 23:20:00|71447.4|71435.4|71458|71446|71467.3|71455.3|71447|71435|150
1730071500000|2024-10-27 23:25:00|71457.7|71445.7|71443.6|71410.6|71462.1|71448.3|71431.5|71389.9|386
1730071800000|2024-10-27 23:30:00|71443.4|71410.7|71442|71406.1|71448.8|71411.7|71441.4|71405.3|299
1730072100000|2024-10-27 23:35:00|71441.2|71406.7|71445.5|71433.5|71460|71434.1|71440.6|71405.7|271
1730072400000|2024-10-27 23:40:00|71445.4|71433.4|71449.9|71437.9|71462|71437.9|71445.4|71420.5|195
1730072700000|2024-10-27 23:45:00|71449.8|71437.8|71467|71455|71468.5|71456.5|71449.7|71437.7|130
1730073000000|2024-10-27 23:50:00|71467.6|71455.6|71473.8|71461.8|71484.3|71472.3|71467.6|71455.6|151
1730073300000|2024-10-27 23:55:00|71473.7|71461.7|71466|71454|71473.9|71461.9|71460.2|71448.2|125
1730073600000|2024-10-28 00:00:00|71466.7|71454.7|71438.6|71426.6|71470.7|71458.7|71436.1|71424.1|287
1730073900000|2024-10-28 00:05:00|71438.5|71426.5|71435.7|71423.7|71443|71431|71433.2|71421.2|276
1730074200000|2024-10-28 00:10:00|71435.8|71423.8|71432.4|71420.4|71442.9|71430.9|71426.7|71414.7|269
1730074500000|2024-10-28 00:15:00|71432.3|71420.3|71430.3|71418.3|71436.3|71424.3|71429.1|71417.1|136
1730074800000|2024-10-28 00:20:00|71430.1|71418.1|71434.4|71422.4|71435.2|71423.2|71429.2|71417.2|122
1730075100000|2024-10-28 00:25:00|71434.5|71422.5|71451.1|71439.1|71455.6|71443.6|71434.5|71422.5|173
1730075400000|2024-10-28 00:30:00|71451|71439|71442.6|71430.6|71451.1|71439.1|71439.6|71427.6|131
1730075700000|2024-10-28 00:35:00|71442.7|71430.7|71462|71450|71463.7|71451.7|71442.5|71430.5|235
1730076000000|2024-10-28 00:40:00|71462.1|71450.1|71454.9|71442.9|71465.9|71456.4|71452.3|71440.3|565
1730076300000|2024-10-28 00:45:00|71454.8|71442.8|71450|71438|71454.8|71447.1|71444.8|71434.6|443
1730076600000|2024-10-28 00:50:00|71449.7|71437.7|71477.3|71465.3|71479.5|71467.5|71449.7|71437.7|428
1730076900000|2024-10-28 00:55:00|71477.5|71465.5|71499.4|71493.4|71501.1|71495.1|71477.5|71465.5|665
1730077200000|2024-10-28 01:00:00|71499.8|71493.8|71473.6|71467.6|71500.6|71494.6|71471.1|71465|849
1730077500000|2024-10-28 01:05:00|71474|71468|71453.9|71447.9|71474.7|71468.7|71451.7|71445.7|678
1730077800000|2024-10-28 01:10:00|71454.4|71448.4|71458|71446|71464.8|71455.5|71441.5|71433|705
1730078100000|2024-10-28 01:15:00|71458.8|71446.8|71446.2|71440.2|71464.7|71452.7|71440.3|71431.9|627
1730078400000|2024-10-28 01:20:00|71446.3|71440.3|71453|71447|71459.1|71449.9|71440.2|71430.7|520
1730078700000|2024-10-28 01:25:00|71453.1|71447.1|71464.9|71452.9|71465.7|71459.7|71453|71447|482
1730079000000|2024-10-28 01:30:00|71465.2|71453.2|71461.5|71455.5|71466.6|71458.4|71446.4|71440.4|632
1730079300000|2024-10-28 01:35:00|71461.7|71455.7|71466.1|71460.1|71480.1|71474.1|71459.2|71453.2|618
1730079600000|2024-10-28 01:40:00|71465.9|71459.9|71442.9|71436.9|71471.9|71461.1|71442.4|71433.4|478
1730079900000|2024-10-28 01:45:00|71443.3|71437.3|71463.5|71457.5|71465.2|71459.2|71442.6|71436.6|507
1730080200000|2024-10-28 01:50:00|71463.6|71457.6|71455.9|71449.9|71468.2|71462.2|71455.9|71449.9|469
1730080500000|2024-10-28 01:55:00|71455.2|71449.2|71454.3|71448.3|71457.3|71451.3|71439.9|71433.9|549
1730080800000|2024-10-28 02:00:00|71454.9|71448.9|71428.9|71422.9|71455.4|71449.4|71427.9|71421.9|680
1730081100000|2024-10-28 02:05:00|71428.8|71422.8|71410.5|71404.5|71433.7|71427.7|71407.9|71398.8|548
1730081400000|2024-10-28 02:10:00|71409.9|71403.9|71410.3|71404.3|71427|71420.2|71403.5|71394.2|638
1730081700000|2024-10-28 02:15:00|71410.6|71404.6|71419.5|71413.5|71423.8|71416.1|71410.5|71404.5|494
1730082000000|2024-10-28 02:20:00|71419.8|71413.8|71408.3|71402.3|71424|71418|71403.5|71397.5|521
1730082300000|2024-10-28 02:25:00|71407.4|71401.4|71408.6|71402.6|71411.8|71404|71398.7|71392.3|541
1730082600000|2024-10-28 02:30:00|71408.7|71402.7|71409.3|71403.3|71419.9|71413.9|71406.1|71400.1|546
1730082900000|2024-10-28 02:35:00|71409.2|71403.2|71420.2|71414.2|71421.7|71415.7|71408.8|71402.8|455
1730083200000|2024-10-28 02:40:00|71420.3|71414.3|71410|71404|71423.6|71417.6|71408|71402|410
1730083500000|2024-10-28 02:45:00|71409.9|71403.9|71414|71408|71417.5|71411.5|71406.2|71400.2|382
1730083800000|2024-10-28 02:50:00|71413.3|71407.3|71414.5|71408.5|71419.7|71410.8|71411.4|71405.4|299
1730084100000|2024-10-28 02:55:00|71416.7|71410.7|71417.9|71411.9|71429.2|71423.2|71416.1|71410.1|588
1730084400000|2024-10-28 03:00:00|71417.7|71411.7|71402.8|71396.8|71422.3|71416.3|71402.6|71396.6|558
1730084700000|2024-10-28 03:05:00|71402.6|71396.6|71411.1|71405.1|71415.3|71409.3|71402.6|71396.6|428
1730085000000|2024-10-28 03:10:00|71411.2|71405.2|71414.6|71408.6|71415.8|71409.8|71407.2|71401.2|438
1730085300000|2024-10-28 03:15:00|71414.9|71408.9|71423.6|71417.6|71429|71420.3|71413.6|71407.6|416
1730085600000|2024-10-28 03:20:00|71424.1|71418.1|71415.1|71409.1|71424.8|71418.8|71411.4|71403.3|367
1730085900000|2024-10-28 03:25:00|71414.9|71408.9|71412|71406|71416.9|71410.2|71409.1|71403.1|499
1730086200000|2024-10-28 03:30:00|71411.8|71405.8|71414.4|71408.4|71427|71421|71411.2|71405.2|410
1730086500000|2024-10-28 03:35:00|71414.7|71408.7|71417.1|71411.1|71419.5|71413.5|71409.9|71403.9|460
1730086800000|2024-10-28 03:40:00|71417|71411|71407.5|71401.5|71417|71411|71406.9|71400.9|396
1730087100000|2024-10-28 03:45:00|71407.8|71401.8|71409.6|71403.6|71410.2|71404.2|71403.6|71397.6|353
1730087400000|2024-10-28 03:50:00|71409.4|71403.4|71416.1|71410.1|71418.1|71412.1|71408.5|71402.5|340
1730087700000|2024-10-28 03:55:00|71416.2|71410.2|71426.5|71420.5|71426.9|71420.9|71413.7|71407.7|276
1730088000000|2024-10-28 04:00:00|71426.6|71420.6|71432.9|71426.9|71439|71433|71426.2|71420.2|302
1730088300000|2024-10-28 04:05:00|71432.8|71426.8|71439|71433|71442.8|71436.8|71432.4|71426.4|276
1730088600000|2024-10-28 04:10:00|71439.1|71433.1|71440.5|71434.5|71441.5|71435.5|71438.6|71432.6|278
1730088900000|2024-10-28 04:15:00|71440.4|71434.4|71446.6|71440.6|71447.2|71441.2|71440.4|71434.4|295
1730089200000|2024-10-28 04:20:00|71446.7|71440.7|71454.9|71448.9|71457.2|71451.2|71446.5|71440.5|276
1730089500000|2024-10-28 04:25:00|71454.8|71448.8|71465|71459|71465.4|71459.4|71454.2|71448.2|296
1730089800000|2024-10-28 04:30:00|71465.5|71459.5|71462.9|71456.9|71466.6|71460.6|71460.3|71454.3|241
1730090100000|2024-10-28 04:35:00|71463.1|71457.1|71467.6|71461.6|71468|71462|71462.6|71456.6|208
1730090400000|2024-10-28 04:40:00|71467.5|71461.5|71454.7|71448.7|71467.8|71461.8|71451.7|71444.3|263
1730090700000|2024-10-28 04:45:00|71454.6|71448.6|71454.9|71448.9|71456.2|71450.2|71447.9|71441.9|292
1730091000000|2024-10-28 04:50:00|71454.8|71448.8|71453.6|71447.6|71455.1|71449.1|71449.2|71443.2|301
1730091300000|2024-10-28 04:55:00|71453.5|71447.5|71459.1|71453.1|71461.2|71455.2|71452.9|71446.9|218
1730091600000|2024-10-28 05:00:00|71459|71453|71458.5|71452.5|71463|71455|71452|71441.9|482
1730091900000|2024-10-28 05:05:00|71458.4|71452.4|71462.5|71456.5|71463.1|71457.1|71457|71451|330
1730092200000|2024-10-28 05:10:00|71463.8|71457.8|71465.9|71459.9|71467.2|71461.2|71463.4|71457.4|342
1730092500000|2024-10-28 05:15:00|71465.8|71459.8|71472.1|71466.1|71476.2|71467|71465.5|71459.5|283
1730092800000|2024-10-28 05:20:00|71472|71466|71448.8|71442.8|71472.1|71466.1|71447|71441|313
1730093100000|2024-10-28 05:25:00|71448.6|71442.6|71450.3|71444.3|71452.5|71446.5|71448.5|71442.5|253
1730093400000|2024-10-28 05:30:00|71450.1|71444.1|71451.7|71445.7|71456.1|71450.1|71445.6|71439.6|311
1730093700000|2024-10-28 05:35:00|71451.6|71445.6|71448.2|71442.2|71452|71446|71437.3|71431.3|313
1730094000000|2024-10-28 05:40:00|71449.5|71443.5|71444.3|71438.3|71449.6|71443.6|71439.2|71433.2|368
1730094300000|2024-10-28 05:45:00|71442.3|71436.3|71449.1|71443.1|71449.1|71443.1|71442.3|71436.3|325
1730094600000|2024-10-28 05:50:00|71449.2|71443.2|71447.3|71441.3|71450.4|71444.4|71441.5|71435.5|289
1730094900000|2024-10-28 05:55:00|71447.2|71441.2|71455.9|71443.9|71456.5|71450.5|71444.3|71438.3|473
1730095200000|2024-10-28 06:00:00|71456|71444|71440.6|71434.6|71456|71447|71437.1|71431.1|421
1730095500000|2024-10-28 06:05:00|71440.5|71434.5|71429.4|71423.4|71442.4|71434.5|71419.1|71412.6|534
1730095800000|2024-10-28 06:10:00|71429.2|71423.2|71414.6|71402.6|71432.2|71426.2|71409.6|71400.5|452
1730096100000|2024-10-28 06:15:00|71414.5|71402.5|71408.3|71402.3|71415.8|71408.3|71405.8|71399.8|358
1730096400000|2024-10-28 06:20:00|71408.2|71402.2|71407.8|71401.8|71412.4|71406.4|71407.3|71401.3|386
1730096700000|2024-10-28 06:25:00|71408.2|71402.2|71418.4|71412.4|71419.5|71413.5|71407.4|71401.4|456
1730097000000|2024-10-28 06:30:00|71418.8|71412.8|71425.8|71419.8|71430.2|71424.2|71418|71412|377
1730097300000|2024-10-28 06:35:00|71424.8|71418.8|71425.9|71419.9|71429|71423|71422.5|71416.5|399
1730097600000|2024-10-28 06:40:00|71426|71420|71430|71424|71434.6|71428.6|71424.4|71418.4|451
1730097900000|2024-10-28 06:45:00|71429.8|71423.8|71423.7|71417.7|71429.9|71423.9|71418|71412|380
1730098200000|2024-10-28 06:50:00|71423.8|71417.8|71415.8|71409.8|71424.2|71418.2|71415.2|71409.2|391
1730098500000|2024-10-28 06:55:00|71415.9|71409.9|71406|71400|71424.2|71415.5|71404.4|71398.4|452
1730098800000|2024-10-28 07:00:00|71406.1|71400.1|71413.2|71407.2|71413.8|71407.8|71405.6|71399.6|335
1730099100000|2024-10-28 07:05:00|71413.1|71407.1|71409.7|71403.7|71413.5|71407.5|71407.3|71401.3|296
1730099400000|2024-10-28 07:10:00|71409.9|71403.9|71400.9|71394.9|71409.9|71403.9|71394.1|71388.1|328
1730099700000|2024-10-28 07:15:00|71400.8|71394.8|71398.4|71392.4|71401.5|71395.5|71391.7|71385.7|319
1730100000000|2024-10-28 07:20:00|71398.5|71392.5|71411.1|71405.1|71411.5|71405.5|71398.4|71392.4|361
1730100300000|2024-10-28 07:25:00|71411.2|71405.2|71403.4|71397.4|71412.1|71406.1|71399.8|71393.8|329
1730100600000|2024-10-28 07:30:00|71403.7|71397.7|71410.6|71404.6|71412.1|71406.1|71401.9|71395.9|387
1730100900000|2024-10-28 07:35:00|71410.8|71404.8|71403.3|71397.3|71410.9|71404.9|71401.5|71395.5|376
1730101200000|2024-10-28 07:40:00|71403.2|71397.2|71418.2|71412.2|71418.9|71412.9|71401.5|71395.5|374
1730101500000|2024-10-28 07:45:00|71418.4|71412.4|71422.9|71416.9|71429.9|71423.9|71418.3|71412.1|353
1730101800000|2024-10-28 07:50:00|71422.8|71416.8|71409.2|71403.2|71422.8|71416.8|71408.9|71402.9|380
1730102100000|2024-10-28 07:55:00|71409.3|71403.3|71415.8|71409.8|71420.9|71414.9|71408.1|71402.1|516
1730102400000|2024-10-28 08:00:00|71417|71411|71425.7|71419.7|71425.8|71419.8|71416.1|71410.1|537
1730102700000|2024-10-28 08:05:00|71425.6|71419.6|71418.6|71412.6|71425.6|71419.6|71410.5|71404.5|405
1730103000000|2024-10-28 08:10:00|71418.7|71412.7|71392.2|71386.2|71418.8|71412.8|71391.6|71385.6|403
1730103300000|2024-10-28 08:15:00|71392|71386|71387.6|71381.6|71397.9|71390.1|71382.5|71376.5|490
1730103600000|2024-10-28 08:20:00|71387.5|71381.5|71412.7|71406.7|71412.7|71406.7|71383.1|71377.1|506
1730103900000|2024-10-28 08:25:00|71413.4|71407.4|71414.2|71408.2|71415.5|71409.5|71405.1|71399.1|542
1730104200000|2024-10-28 08:30:00|71414.4|71408.4|71414|71408|71417.2|71411.2|71412.1|71406.1|334
1730104500000|2024-10-28 08:35:00|71414.1|71408.1|71416.5|71410.5|71427.2|71421.2|71407.8|71401.8|323
1730104800000|2024-10-28 08:40:00|71416.6|71410.6|71416.4|71410.4|71421.5|71415.5|71409.5|71403.5|382
1730105100000|2024-10-28 08:45:00|71416.5|71410.5|71410|71404|71417.9|71411.9|71408.2|71402.2|333
1730105400000|2024-10-28 08:50:00|71410.3|71404.3|71399.4|71393.4|71410.4|71404.4|71398.6|71392.6|369
1730105700000|2024-10-28 08:55:00|71399.3|71393.3|71398.4|71392.4|71402.8|71396.8|71393.9|71387.9|412
1730106000000|2024-10-28 09:00:00|71398.3|71392.3|71408.8|71402.8|71409.8|71403.8|71395.8|71389.8|419
1730106300000|2024-10-28 09:05:00|71408.7|71402.7|71411.8|71405.8|71415.6|71409.6|71407.7|71401.7|385
1730106600000|2024-10-28 09:10:00|71411.9|71405.9|71418.5|71412.5|71418.6|71412.6|71408.3|71402.3|304
1730106900000|2024-10-28 09:15:00|71418.6|71412.6|71432.7|71426.7|71434.4|71428.4|71417.6|71411.6|380
1730107200000|2024-10-28 09:20:00|71432.6|71426.6|71443.7|71437.7|71446.6|71440.6|71432.6|71426.6|315
1730107500000|2024-10-28 09:25:00|71443.8|71437.8|71440|71434|71445.2|71439.2|71436.2|71430.2|394
1730107800000|2024-10-28 09:30:00|71439.9|71433.9|71428.1|71422.1|71444.3|71438.3|71423.4|71417.4|418
1730108100000|2024-10-28 09:35:00|71428.2|71422.2|71435.1|71429.1|71435.3|71429.3|71423.8|71417.8|290
1730108400000|2024-10-28 09:40:00|71435|71429|71434.9|71428.9|71440.9|71434.9|71431.4|71425.4|275
1730108700000|2024-10-28 09:45:00|71434.5|71428.5|71432.8|71426.8|71435.3|71429.3|71429.8|71423.8|216
1730109000000|2024-10-28 09:50:00|71432.7|71426.7|71416.9|71410.9|71435.6|71429.6|71416.9|71410.9|366
1730109300000|2024-10-28 09:55:00|71417.2|71411.2|71410.7|71404.7|71423|71417|71407.8|71401.8|433
1730109600000|2024-10-28 10:00:00|71410|71404|71406.3|71400.3|71413.1|71407.1|71400.6|71394.6|345
1730109900000|2024-10-28 10:05:00|71409.1|71403.1|71407.7|71401.7|71409.4|71403.4|71400.7|71394.7|299
1730110200000|2024-10-28 10:10:00|71408.1|71402.1|71393.2|71387.2|71410.5|71404.5|71390.6|71384.6|333
1730110500000|2024-10-28 10:15:00|71392.5|71386.5|71398.3|71392.3|71403|71397|71391.9|71385.9|396
1730110800000|2024-10-28 10:20:00|71398.1|71392.1|71399.6|71393.6|71402.3|71396.3|71395.4|71389.4|415
1730111100000|2024-10-28 10:25:00|71399.7|71393.7|71397.4|71391.4|71402.5|71396.5|71396.5|71390.5|325
1730111400000|2024-10-28 10:30:00|71397.2|71391.2|71392.5|71386.5|71397.2|71391.2|71389.7|71380.7|252
1730111700000|2024-10-28 10:35:00|71392.3|71386.3|71391.6|71385.6|71393.9|71387.9|71389.4|71383.4|282
1730112000000|2024-10-28 10:40:00|71390.9|71384.9|71388.6|71382.6|71390.9|71384.9|71388.2|71382.2|204
1730112300000|2024-10-28 10:45:00|71388.5|71382.5|71395.8|71389.8|71396.4|71390.4|71386.2|71380.2|306
1730112600000|2024-10-28 10:50:00|71395.9|71389.9|71397|71391|71400.1|71394.1|71389.6|71383.6|282
1730112900000|2024-10-28 10:55:00|71397.5|71391.5|71397.2|71391.2|71399.1|71393.1|71393.1|71387.1|307
1730113200000|2024-10-28 11:00:00|71397.4|71391.4|71393.8|71387.8|71398.7|71392.7|71392.9|71386.9|261
1730113500000|2024-10-28 11:05:00|71393.9|71387.9|71393.1|71387.1|71397.8|71391.8|71391.2|71385.2|267
1730113800000|2024-10-28 11:10:00|71393.4|71387.4|71401.1|71395.1|71401.1|71395.1|71393.4|71387.4|189
1730114100000|2024-10-28 11:15:00|71402.9|71396.9|71393.9|71387.9|71403.4|71397.4|71390.6|71384.6|274
1730114400000|2024-10-28 11:20:00|71393.5|71387.5|71392.8|71386.8|71394.3|71388.3|71389.3|71383.3|222
1730114700000|2024-10-28 11:25:00|71392.9|71386.9|71392.4|71386.4|71393.1|71387.1|71389.5|71383.5|229
1730115000000|2024-10-28 11:30:00|71392.3|71386.3|71387.6|71381.6|71392.3|71386.3|71384.8|71378.8|233
1730115300000|2024-10-28 11:35:00|71387.9|71381.9|71395.7|71389.7|71398.7|71392.7|71387.6|71381.6|228
1730115600000|2024-10-28 11:40:00|71396.3|71390.3|71392.3|71380.3|71397.6|71391.6|71388.9|71379.3|221
1730115900000|2024-10-28 11:45:00|71392.2|71380.2|71380.5|71374.5|71392.2|71383.4|71380|71374|213
1730116200000|2024-10-28 11:50:00|71381|71375|71380.1|71374.1|71386.4|71378.5|71379|71370.1|202
1730116500000|2024-10-28 11:55:00|71380.2|71374.2|71383.6|71377.6|71384.7|71377.9|71379.2|71371.1|238
1730116800000|2024-10-28 12:00:00|71383.7|71377.7|71379.5|71373.5|71387|71381|71379.5|71373.5|335
1730117100000|2024-10-28 12:05:00|71379.7|71373.7|71377|71371|71380.3|71374.3|71373.2|71367.2|337
1730117400000|2024-10-28 12:10:00|71376.9|71370.9|71364.5|71358.5|71377.1|71371.1|71363|71357|344
1730117700000|2024-10-28 12:15:00|71364.6|71358.6|71365.5|71359.5|71368.4|71362.4|71360.5|71354.5|402
1730118000000|2024-10-28 12:20:00|71365.9|71359.9|71364.5|71358.5|71368.5|71362.5|71362.7|71356.7|410
1730118300000|2024-10-28 12:25:00|71364.2|71358.2|71367.2|71361.2|71371.3|71365.3|71362.8|71356.8|348
1730118600000|2024-10-28 12:30:00|71367.3|71361.3|71370.9|71364.9|71371.4|71365.4|71362.5|71356.5|314
1730118900000|2024-10-28 12:35:00|71370.8|71364.8|71384.2|71378.2|71384.3|71378.3|71370.5|71364.5|345
1730119200000|2024-10-28 12:40:00|71383.6|71377.6|71385.9|71379.9|71386.1|71380.1|71377.2|71371.2|417
1730119500000|2024-10-28 12:45:00|71385.8|71379.8|71396.9|71390.9|71399.7|71393.7|71384.2|71378.2|413
1730119800000|2024-10-28 12:50:00|71396.8|71390.8|71399.5|71393.5|71404.2|71398.2|71396|71390|382
1730120100000|2024-10-28 12:55:00|71399.6|71393.6|71391.5|71385.5|71399.6|71393.6|71388.9|71382.9|311
1730120400000|2024-10-28 13:00:00|71389.7|71383.7|71399.9|71393.9|71408.2|71402.2|71389.3|71383.3|571
1730120700000|2024-10-28 13:05:00|71400|71394|71388|71382|71409.1|71403.1|71387.9|71381.9|448
1730121000000|2024-10-28 13:10:00|71388.4|71382.4|71373.8|71367.8|71390.2|71384.2|71373.5|71367.5|479
1730121300000|2024-10-28 13:15:00|71373.7|71367.7|71369|71363|71381.8|71375.8|71368.1|71362.1|450
1730121600000|2024-10-28 13:20:00|71369.1|71363.1|71384|71378|71384.5|71378.5|71368|71362|472
1730121900000|2024-10-28 13:25:00|71384.1|71378.1|71376|71370|71384.1|71378.1|71375.6|71369.6|516
1730122200000|2024-10-28 13:30:00|71376.4|71370.4|71372.5|71366.5|71380.9|71374.9|71370.8|71364.8|605
1730122500000|2024-10-28 13:35:00|71372.3|71366.3|71372.1|71366.1|71376.9|71370.9|71367.8|71361.8|420
1730122800000|2024-10-28 13:40:00|71372.2|71366.2|71373.1|71367.1|71378.5|71372.5|71372.1|71366.1|337
1730123100000|2024-10-28 13:45:00|71373|71367|71373.4|71367.4|71376.9|71370.9|71371.9|71365.9|377
1730123400000|2024-10-28 13:50:00|71373.3|71367.3|71375.1|71369.1|71377.8|71371.8|71367.8|71361.8|405
1730123700000|2024-10-28 13:55:00|71375.7|71369.7|71378.1|71372.1|71381.1|71375.1|71371.3|71365.3|422
1730124000000|2024-10-28 14:00:00|71378.3|71372.3|71393.7|71387.7|71395.2|71389.2|71375.6|71369.6|469
1730124300000|2024-10-28 14:05:00|71393.9|71387.9|71389.5|71383.5|71394.8|71388.8|71388.9|71382.9|493
1730124600000|2024-10-28 14:10:00|71389.6|71383.6|71395.9|71389.9|71398|71392|71387.6|71381.6|457
1730124900000|2024-10-28 14:15:00|71395.8|71389.8|71395.7|71389.7|71402.7|71396.7|71394.4|71388.4|335
1730125200000|2024-10-28 14:20:00|71395.6|71389.6|71387.1|71381.1|71399.5|71393.5|71386.5|71380.5|387
1730125500000|2024-10-28 14:25:00|71387.2|71381.2|71381.4|71375.4|71387.9|71381.9|71376.6|71370.6|375
1730125800000|2024-10-28 14:30:00|71381.1|71375.1|71376.6|71370.6|71383.9|71377.9|71375.8|71369.8|345
1730126100000|2024-10-28 14:35:00|71376.7|71370.7|71381.4|71375.4|71387.7|71381.7|71376|71370|370
1730126400000|2024-10-28 14:40:00|71381.3|71375.3|71388.6|71382.6|71392.2|71386.2|71381.1|71375.1|377
1730126700000|2024-10-28 14:45:00|71388.5|71382.5|71377.6|71371.6|71388.8|71382.8|71376.9|71370.9|346
1730127000000|2024-10-28 14:50:00|71377.2|71371.2|71368.8|71362.8|71377.5|71371.5|71360.9|71354.9|446
1730127300000|2024-10-28 14:55:00|71368.4|71362.4|71368.9|71362.9|71374.7|71368.7|71367.1|71361.1|466
1730127600000|2024-10-28 15:00:00|71368.4|71362.4|71374.8|71368.8|71381.4|71375.4|71367.3|71361.3|492
1730127900000|2024-10-28 15:05:00|71375.6|71369.6|71378|71372|71381.5|71375.5|71370.6|71364.6|405
1730128200000|2024-10-28 15:10:00|71378.1|71372.1|71375.2|71369.2|71380.5|71374.5|71371.5|71361.7|353
1730128500000|2024-10-28 15:15:00|71374.6|71368.6|71380.3|71374.3|71381.6|71375.6|71374.5|71368.5|347
1730128800000|2024-10-28 15:20:00|71380.5|71374.5|71386.9|71380.9|71387.7|71381.7|71379.1|71373.1|356
1730129100000|2024-10-28 15:25:00|71387|71381|71381.7|71375.7|71389.2|71383.2|71380.5|71374.5|359
1730129400000|2024-10-28 15:30:00|71381.6|71375.6|71390.7|71384.7|71396|71390|71381.2|71375.2|456
1730129700000|2024-10-28 15:35:00|71391.1|71385.1|71402.8|71396.8|71403.9|71397.9|71387.8|71381.8|481
1730130000000|2024-10-28 15:40:00|71402.7|71396.7|71401|71389|71405.1|71399.1|71399.3|71388.5|390
1730130300000|2024-10-28 15:45:00|71400.7|71388.7|71405.1|71399.1|71405.8|71399.8|71399.8|71388.1|398
1730130600000|2024-10-28 15:50:00|71405|71399|71421.5|71415.5|71422.1|71416.1|71400.3|71394.3|512
1730130900000|2024-10-28 15:55:00|71421.6|71415.6|71422.1|71416.1|71424.7|71418.7|71414.6|71408.6|499
1730131200000|2024-10-28 16:00:00|71422|71416|71410.4|71404.4|71424.2|71418.2|71410.1|71404.1|419
1730131500000|2024-10-28 16:05:00|71409.5|71403.5|71409.5|71403.5|71416.7|71410.7|71407.3|71401.3|384
1730131800000|2024-10-28 16:10:00|71410.2|71404.2|71417|71411|71417.1|71411.1|71406.1|71400.1|422
1730132100000|2024-10-28 16:15:00|71417.2|71411.2|71412|71406|71424.7|71418.7|71409.9|71403.9|467
1730132400000|2024-10-28 16:20:00|71411.9|71405.9|71422.8|71416.8|71424|71418|71410.8|71404.8|339
1730132700000|2024-10-28 16:25:00|71423|71417|71431.2|71425.2|71432.3|71426.3|71422|71416|364
1730133000000|2024-10-28 16:30:00|71431.3|71425.3|71430.9|71424.9|71435.2|71429.2|71426.4|71420.4|392
1730133300000|2024-10-28 16:35:00|71431|71425|71432.9|71426.9|71436.4|71430.4|71429.6|71423.6|393
1730133600000|2024-10-28 16:40:00|71432.8|71426.8|71438.7|71432.7|71441.8|71435.8|71432.7|71426.7|291
1730133900000|2024-10-28 16:45:00|71439.1|71433.1|71442.5|71436.5|71445.6|71439.6|71436.5|71430.5|371
1730134200000|2024-10-28 16:50:00|71442.3|71436.3|71447.3|71441.3|71450.8|71444.8|71441.9|71435.9|326
1730134500000|2024-10-28 16:55:00|71447.4|71441.4|71451.2|71445.2|71452.1|71446.1|71447.4|71441.4|325
1730134800000|2024-10-28 17:00:00|71451.1|71445.1|71450.3|71444.3|71454.4|71448.4|71448.6|71442.6|365
1730135100000|2024-10-28 17:05:00|71450.4|71444.4|71444.6|71438.6|71451|71445|71442.5|71436.5|373
1730135400000|2024-10-28 17:10:00|71444.7|71438.7|71451.1|71445.1|71453.1|71447.1|71444.7|71438.7|273
1730135700000|2024-10-28 17:15:00|71450.8|71444.8|71449.2|71443.2|71451.2|71445.2|71448.6|71442.6|287
1730136000000|2024-10-28 17:20:00|71449.1|71443.1|71442.7|71436.7|71449.8|71443.8|71442.7|71436.7|342
1730136300000|2024-10-28 17:25:00|71442.8|71436.8|71447.5|71441.5|71449.4|71443.4|71441.9|71435.9|345
1730136600000|2024-10-28 17:30:00|71447.2|71441.2|71451.4|71445.4|71454.4|71448.4|71446.5|71440.5|249
1730136900000|2024-10-28 17:35:00|71451.5|71445.5|71451.5|71445.5|71455|71449|71450.7|71444.7|264
1730137200000|2024-10-28 17:40:00|71451.3|71445.3|71451|71445|71453.9|71447.9|71450.6|71444.6|259
1730137500000|2024-10-28 17:45:00|71451.2|71445.2|71457.4|71451.4|71458.3|71452.3|71450.1|71444.1|285
1730137800000|2024-10-28 17:50:00|71457.3|71451.3|71456.4|71450.4|71457.4|71451.4|71450.4|71444.4|299
1730138100000|2024-10-28 17:55:00|71456.3|71450.3|71458.2|71452.2|71459.7|71453.7|71453|71447|334
1730138400000|2024-10-28 18:00:00|71458.1|71452.1|71461.7|71455.7|71461.9|71455.9|71458.1|71452.1|321
1730138700000|2024-10-28 18:05:00|71461.8|71455.8|71461.7|71455.7|71466.3|71460.3|71459.5|71453.5|305
1730139000000|2024-10-28 18:10:00|71461.8|71455.8|71462.3|71456.3|71465.6|71459.6|71460.8|71454.8|254
1730139300000|2024-10-28 18:15:00|71462.1|71456.1|71464.1|71458.1|71464.5|71458.5|71460.8|71454.8|311
1730139600000|2024-10-28 18:20:00|71463.9|71457.9|71454|71448|71465.4|71459.4|71453.6|71447.6|322
1730139900000|2024-10-28 18:25:00|71453.7|71447.7|71452.3|71446.3|71454.4|71448.4|71447.4|71441.4|391
1730140200000|2024-10-28 18:30:00|71452.2|71446.2|71451.1|71445.1|71453.7|71447.7|71450.1|71444.1|319
1730140500000|2024-10-28 18:35:00|71450.9|71444.9|71452|71446|71457.6|71451.6|71450.5|71444.5|256
1730140800000|2024-10-28 18:40:00|71452.1|71446.1|71451.2|71445.2|71452.1|71446.1|71446.6|71440.6|220
1730141100000|2024-10-28 18:45:00|71450.5|71444.5|71448.8|71442.8|71454|71448|71448.7|71442.7|199
1730141400000|2024-10-28 18:50:00|71448.7|71442.7|71448|71442|71451.9|71445.9|71446.6|71440.6|272
1730141700000|2024-10-28 18:55:00|71448.1|71442.1|71452.3|71446.3|71453|71447|71447.7|71441.7|265
1730142000000|2024-10-28 19:00:00|71452|71446|71455|71449|71455.1|71449.1|71450.7|71444.7|281
1730142300000|2024-10-28 19:05:00|71455.1|71449.1|71454.2|71448.2|71457.1|71451.1|71454.1|71448.1|211
1730142600000|2024-10-28 19:10:00|71454.1|71448.1|71449.8|71443.8|71454.9|71448.9|71449.5|71443.5|250
1730142900000|2024-10-28 19:15:00|71449.7|71443.7|71449.7|71443.7|71450.2|71444.2|71448.3|71442.3|183
1730143200000|2024-10-28 19:20:00|71449.8|71443.8|71450.7|71444.7|71451|71445|71448.4|71442.4|177
1730143500000|2024-10-28 19:25:00|71450.8|71444.8|71450.5|71444.5|71450.8|71444.8|71448.7|71442.7|256
1730143800000|2024-10-28 19:30:00|71450.4|71444.4|71452.2|71446.2|71452.5|71446.5|71447.1|71441.1|198
1730144100000|2024-10-28 19:35:00|71452|71446|71456.2|71450.2|71456.8|71450.8|71450.8|71444.8|213
1730144400000|2024-10-28 19:40:00|71456.3|71450.3|71453.8|71447.8|71456.6|71450.6|71451.7|71445.7|185
1730144700000|2024-10-28 19:45:00|71453.9|71447.9|71450.5|71444.5|71457.2|71451.2|71450.5|71444.5|195
1730145000000|2024-10-28 19:50:00|71450.7|71444.7|71449.6|71443.6|71451.6|71445.6|71448|71442|224
1730145300000|2024-10-28 19:55:00|71449.8|71443.8|71446.6|71440.6|71449.9|71443.9|71442.7|71436.7|383
1730145600000|2024-10-28 20:00:00|71446.9|71440.9|71448.1|71442.1|71452.4|71444.4|71443.7|71437.7|212
1730145900000|2024-10-28 20:05:00|71448.2|71442.2|71449.8|71443.8|71450.3|71444.3|71447.8|71441.8|128
1730146200000|2024-10-28 20:10:00|71449.9|71443.9|71447.7|71441.7|71451.1|71444.2|71447.3|71438.4|152
1730146500000|2024-10-28 20:15:00|71447.6|71441.6|71447.2|71441.2|71450.1|71443.6|71446.5|71437.8|151
1730146800000|2024-10-28 20:20:00|71447.3|71441.3|71449.5|71443.5|71449.7|71443.7|71447.3|71441.3|67
1730147100000|2024-10-28 20:25:00|71449.4|71443.4|71451.4|71445.4|71451.8|71445.8|71447.6|71441.6|182
1730147400000|2024-10-28 20:30:00|71451.8|71445.8|71450.1|71444.1|71452.1|71446.1|71450|71444|127
1730147700000|2024-10-28 20:35:00|71450.2|71444.2|71450.4|71444.4|71452.5|71445.7|71449.8|71440.4|76
1730148000000|2024-10-28 20:40:00|71450|71444|71458|71446|71458.6|71447.6|71449.6|71440.7|102
1730148300000|2024-10-28 20:45:00|71458.1|71446.1|71453.8|71441.8|71460.1|71448.1|71451.6|71439.6|420
1730148600000|2024-10-28 20:50:00|71453.9|71441.9|71456.9|71444.9|71458.7|71446.7|71453|71441|321
1730148900000|2024-10-28 20:55:00|71457|71445|71463.4|71430.7|71464.1|71445.7|71452.7|71430.6|103
1730149200000|2024-10-28 21:00:00|71463.8|71431.1|71474.5|71424.4|71477.8|71431.2|71463.8|71420.2|8
1730149500000|2024-10-28 21:05:00|71472.3|71426.6|71479.2|71419.6|71482.1|71426.6|71472.3|71416.7|15
1730149800000|2024-10-28 21:10:00|71478.6|71420.4|71466.5|71418.2|71480.9|71420.5|71465.6|71418.1|11
1730150100000|2024-10-28 21:15:00|71465.6|71412.7|71459|71416.2|71472.1|71416.2|71459|71407.2|9
1730150400000|2024-10-28 21:20:00|71466.5|71418.4|71459|71416.3|71466.5|71418.5|71459|71416.3|9
1730150700000|2024-10-28 21:25:00|71466.5|71416.2|71466.5|71418.1|71466.5|71418.5|71466.5|71416.2|13
1730151000000|2024-10-28 21:30:00|71465.8|71417.4|71466.1|71428.5|71466.5|71432.4|71464.8|71417|24
1730151300000|2024-10-28 21:35:00|71465.7|71429.3|71465.5|71373.1|71475|71432.1|71464.5|71359.7|243
1730151600000|2024-10-28 21:40:00|71465.4|71373.2|71457.6|71378.6|71466.9|71379.1|71451.8|71365.6|232
1730151900000|2024-10-28 21:45:00|71457.8|71377.5|71457.6|71379.6|71457.8|71380.8|71452.1|71375.8|126
1730152200000|2024-10-28 21:50:00|71457.4|71379.7|71468.5|71406.9|71477.9|71407.3|71456.1|71373.8|161
1730152500000|2024-10-28 21:55:00|71468.6|71407|71454|71415.9|71468.6|71420|71454|71407|37
1730152800000|2024-10-28 22:00:00|71458.3|71416|71467.5|71407.6|71468.5|71416|71456.3|71406.3|82
1730153100000|2024-10-28 22:05:00|71467.8|71407.5|71452.9|71421.3|71467.8|71421.3|71452.9|71407.4|134
1730153400000|2024-10-28 22:10:00|71452.8|71421.4|71462|71413.2|71463.7|71431|71443|71412.3|192
1730153700000|2024-10-28 22:15:00|71459.7|71415.7|71454.1|71421.9|71461|71422.6|71453|71414.8|207
1730154000000|2024-10-28 22:20:00|71454.3|71421.7|71456.7|71418.2|71457.3|71431.9|71443.2|71417.9|104
1730154300000|2024-10-28 22:25:00|71443.4|71418.3|71443.2|71431.2|71456.7|71431.8|71442.9|71417.9|103
1730154600000|2024-10-28 22:30:00|71443.1|71431.1|71456.9|71418.8|71456.9|71431.8|71443|71418.1|69
1730154900000|2024-10-28 22:35:00|71456.7|71418.6|71443.6|71431.6|71456.8|71432|71442.8|71418|77
1730155200000|2024-10-28 22:40:00|71456.5|71418.8|71457.2|71418.9|71457.7|71431.9|71442.3|71418.3|87
1730155500000|2024-10-28 22:45:00|71457.5|71418.7|71453.1|71422.5|71458.3|71431.7|71443.7|71418.3|106
1730155800000|2024-10-28 22:50:00|71453.4|71422.8|71455.1|71419.8|71458|71432.1|71443.1|71418.7|142
1730156100000|2024-10-28 22:55:00|71455.2|71419.6|71443.6|71431.6|71456.9|71432|71442.3|71419.3|163
1730156400000|2024-10-28 23:00:00|71443.8|71431.8|71443.8|71431.8|71454.8|71434.7|71443.2|71421.8|221
1730156700000|2024-10-28 23:05:00|71444.1|71432.1|71442.7|71430.7|71446.1|71434.1|71440.4|71428.4|206
1730157000000|2024-10-28 23:10:00|71442.4|71430.4|71443.3|71431.3|71444.8|71432.8|71442.4|71430.4|148
1730157300000|2024-10-28 23:15:00|71443.5|71431.5|71443.4|71431.4|71445|71433|71442.4|71430.4|120
1730157600000|2024-10-28 23:20:00|71443.5|71431.5|71450.3|71438.3|71450.4|71438.4|71442.5|71430.5|178
1730157900000|2024-10-28 23:25:00|71450.2|71438.2|71457.5|71425.2|71463.1|71442.8|71446.1|71423.9|320
1730158200000|2024-10-28 23:30:00|71460|71425.4|71457.1|71445.1|71469.4|71448.3|71452.6|71423.9|335
1730158500000|2024-10-28 23:35:00|71456.9|71444.9|71452.9|71440.9|71460.9|71448.9|71452.7|71440.7|211
1730158800000|2024-10-28 23:40:00|71452.7|71440.7|71453.6|71441.6|71454.4|71442.4|71451.7|71439.7|184
1730159100000|2024-10-28 23:45:00|71453.7|71441.7|71453.8|71441.8|71462.6|71450.6|71451.9|71439.9|163
1730159400000|2024-10-28 23:50:00|71453.7|71441.7|71439.7|71427.7|71453.8|71441.8|71437.8|71425.8|168
1730159700000|2024-10-28 23:55:00|71439.8|71427.8|71439.7|71427.7|71448.6|71436.6|71439.3|71427.3|215
1730160000000|2024-10-29 00:00:00|71440.3|71428.3|71440|71428|71445.2|71433.2|71439|71427|216
1730160300000|2024-10-29 00:05:00|71440.1|71428.1|71439.4|71427.4|71443.2|71431.2|71434.6|71425.5|149
1730160600000|2024-10-29 00:10:00|71439.5|71427.5|71442.8|71430.8|71443.6|71431.6|71439.5|71427.5|119
1730160900000|2024-10-29 00:15:00|71442.7|71430.7|71453.2|71441.2|71453.3|71441.3|71442.7|71430.7|156
1730161200000|2024-10-29 00:20:00|71453.4|71441.4|71462.1|71450.1|71464|71452|71453.4|71441.4|186
1730161500000|2024-10-29 00:25:00|71462|71450|71446.7|71434.7|71463.1|71451.1|71446.3|71434.3|150
1730161800000|2024-10-29 00:30:00|71446.8|71434.8|71453.1|71441.1|71453.1|71441.1|71446.7|71434.7|166
1730162100000|2024-10-29 00:35:00|71453.2|71441.2|71451.2|71439.2|71453.9|71443|71448.5|71438.2|135
1730162400000|2024-10-29 00:40:00|71451.1|71439.1|71455.2|71449.2|71460.1|71449.6|71444.1|71432.1|209
1730162700000|2024-10-29 00:45:00|71455.3|71449.3|71455.9|71443.9|71459|71449.7|71451.6|71439.6|262
1730163000000|2024-10-29 00:50:00|71458.6|71446.6|71449.1|71443.1|71458.6|71447.4|71435.6|71426.1|458
1730163300000|2024-10-29 00:55:00|71458.3|71446.3|71444.7|71438.7|71458.3|71446.3|71435|71428.6|499
1730163600000|2024-10-29 01:00:00|71445|71439|71442.4|71436.4|71447.7|71441.7|71433.9|71427.9|590
1730163900000|2024-10-29 01:05:00|71442.5|71436.5|71455|71449|71455.7|71449.7|71438.3|71432.3|444
1730164200000|2024-10-29 01:10:00|71455.3|71449.3|71451.6|71439.6|71457.6|71451.6|71444.6|71437.2|344
1730164500000|2024-10-29 01:15:00|71451.8|71439.8|71447.7|71441.7|71454|71445.4|71441|71435|448
1730164800000|2024-10-29 01:20:00|71447.9|71441.9|71447.8|71441.8|71450.2|71444.2|71444.3|71438.3|341
1730165100000|2024-10-29 01:25:00|71447.9|71441.9|71453.1|71447.1|71454.2|71448.2|71447.6|71441.6|337
1730165400000|2024-10-29 01:30:00|71453.2|71447.2|71445.9|71439.9|71456|71450|71444.2|71435.3|434
1730165700000|2024-10-29 01:35:00|71446.4|71440.4|71437.4|71431.4|71452.5|71446.5|71435.2|71427.2|465
1730166000000|2024-10-29 01:40:00|71437.5|71431.5|71431.4|71425.4|71441.1|71435.1|71412.1|71402.8|682
1730166300000|2024-10-29 01:45:00|71431.6|71425.6|71452.2|71446.2|71452.8|71446.8|71425.8|71419.8|574
1730166600000|2024-10-29 01:50:00|71452.4|71446.4|71459.3|71453.3|71466.7|71460.7|71449.6|71443.6|656
1730166900000|2024-10-29 01:55:00|71459.2|71453.2|71464.8|71458.8|71473.4|71467.4|71452.8|71446.8|667
1730167200000|2024-10-29 02:00:00|71465.4|71459.4|71460.4|71454.4|71467.4|71461.4|71454.7|71448.7|583
1730167500000|2024-10-29 02:05:00|71460.5|71454.5|71462.7|71456.7|71468.4|71462.4|71460.4|71454.4|367
1730167800000|2024-10-29 02:10:00|71462.8|71456.8|71454.3|71448.3|71469.2|71463.2|71453.4|71447.4|292
1730168100000|2024-10-29 02:15:00|71454.2|71448.2|71452|71446|71458.7|71452.7|71448.9|71442.9|398
1730168400000|2024-10-29 02:20:00|71451.9|71445.9|71468.3|71456.3|71470.2|71458.2|71450|71444|400
1730168700000|2024-10-29 02:25:00|71468.4|71456.4|71470|71464|71478.7|71472.7|71457.5|71451.5|421
1730169000000|2024-10-29 02:30:00|71469|71463|71467.1|71461.1|71472|71466|71464.2|71458.2|389
1730169300000|2024-10-29 02:35:00|71467|71461|71489.4|71477.4|71489.7|71477.7|71464.8|71458.8|450
1730169600000|2024-10-29 02:40:00|71489.5|71477.5|71483.8|71477.8|71494.5|71487|71482.5|71476.5|416
1730169900000|2024-10-29 02:45:00|71484.3|71478.3|71484.2|71478.2|71487.1|71481.1|71473.8|71467.8|383
1730170200000|2024-10-29 02:50:00|71484.5|71478.5|71475.2|71469.2|71484.7|71478.7|71473.9|71467.9|393
1730170500000|2024-10-29 02:55:00|71475.1|71469.1|71474.7|71468.7|71476.4|71470.4|71468.8|71462.8|322
1730170800000|2024-10-29 03:00:00|71475.2|71469.2|71462.7|71456.7|71475.2|71469.2|71462.7|71456.7|392
1730171100000|2024-10-29 03:05:00|71462.9|71456.9|71465.5|71459.5|71468.7|71462.7|71457.4|71451.4|373
1730171400000|2024-10-29 03:10:00|71465.4|71459.4|71467.8|71461.8|71468.9|71462.9|71459.8|71453.8|291
1730171700000|2024-10-29 03:15:00|71466.6|71460.6|71474|71468|71478.1|71472.1|71464.4|71458.4|359
1730172000000|2024-10-29 03:20:00|71473.5|71467.5|71481.1|71475.1|71481.1|71475.1|71473.4|71467.4|418
1730172300000|2024-10-29 03:25:00|71481.3|71475.3|71483.5|71477.5|71485|71479|71478.6|71472.6|290
1730172600000|2024-10-29 03:30:00|71483.6|71477.6|71497.6|71491.6|71498|71492|71483.4|71477.4|311
1730172900000|2024-10-29 03:35:00|71497.7|71491.7|71566.6|71560.6|71578.5|71566.5|71497.2|71491.2|765
1730173200000|2024-10-29 03:40:00|71566.8|71560.8|71557.1|71551.1|71582.1|71575.4|71556.9|71548.9|666
1730173500000|2024-10-29 03:45:00|71556.9|71550.9|71562|71556|71570.9|71564.9|71553.5|71547.5|566
1730173800000|2024-10-29 03:50:00|71561.9|71555.9|71552.2|71546.2|71561.9|71555.9|71547.7|71541.7|334
1730174100000|2024-10-29 03:55:00|71552|71546|71569.8|71563.8|71575.5|71569.5|71551.7|71545.7|409
1730174400000|2024-10-29 04:00:00|71569.7|71563.7|71572.7|71566.7|71579.8|71573.8|71566.3|71560.3|418
1730174700000|2024-10-29 04:05:00|71572.6|71566.6|71582.5|71576.5|71585.5|71579.5|71567.3|71561.3|363
1730175000000|2024-10-29 04:10:00|71582.6|71576.6|71564.9|71558.9|71584.8|71578.8|71562.3|71556.3|300
1730175300000|2024-10-29 04:15:00|71564.4|71558.4|71571.1|71565.1|71571.1|71565.1|71560.9|71554.9|328
1730175600000|2024-10-29 04:20:00|71571.8|71565.8|71563.9|71557.9|71576.7|71570.7|71559.6|71553.6|317
1730175900000|2024-10-29 04:25:00|71563.7|71557.7|71569|71563|71571.9|71565.9|71563.5|71557.5|214
1730176200000|2024-10-29 04:30:00|71569.1|71563.1|71569.2|71563.2|71572.7|71566.7|71565.5|71559.5|186
1730176500000|2024-10-29 04:35:00|71569.7|71563.7|71559.9|71553.9|71570.7|71564.7|71556.9|71550.9|202
1730176800000|2024-10-29 04:40:00|71560|71554|71560.9|71554.9|71561.6|71555.6|71555.9|71549.9|173
1730177100000|2024-10-29 04:45:00|71560.7|71554.7|71561.3|71555.3|71561.4|71555.4|71554.6|71548.6|185
1730177400000|2024-10-29 04:50:00|71561.2|71555.2|71558.7|71552.7|71565|71559|71555.6|71549.6|149
1730177700000|2024-10-29 04:55:00|71558.8|71552.8|71557.9|71551.9|71565.3|71559.3|71557.5|71551.5|187
1730178000000|2024-10-29 05:00:00|71557.1|71551.1|71566|71560|71566.4|71560.4|71555.2|71549.2|234
1730178300000|2024-10-29 05:05:00|71565.9|71559.9|71563.1|71557.1|71572.1|71566.1|71562.6|71556.6|242
1730178600000|2024-10-29 05:10:00|71563.2|71557.2|71563.1|71557.1|71563.8|71557.8|71558.7|71552.7|272
1730178900000|2024-10-29 05:15:00|71563|71557|71561.3|71555.3|71565.4|71559.4|71554.4|71548.4|237
1730179200000|2024-10-29 05:20:00|71561.4|71555.4|71558.9|71552.9|71565.8|71559.8|71553.9|71547.9|263
1730179500000|2024-10-29 05:25:00|71559|71553|71565.7|71559.7|71570.5|71562.2|71556.7|71550.7|284
1730179800000|2024-10-29 05:30:00|71566|71560|71556.4|71550.4|71566.1|71560.1|71552|71545.7|413
1730180100000|2024-10-29 05:35:00|71556.3|71550.3|71550.9|71544.9|71558|71552|71544.9|71538.9|357
1730180400000|2024-10-29 05:40:00|71551|71545|71566.8|71560.8|71566.8|71560.8|71551|71545|308
1730180700000|2024-10-29 05:45:00|71567.6|71561.6|71572.5|71566.5|71573.1|71567.1|71559.5|71553.5|352
1730181000000|2024-10-29 05:50:00|71572.4|71566.4|71594.9|71588.9|71596.3|71590.3|71571|71565|496
1730181300000|2024-10-29 05:55:00|71595|71589|71591.5|71585.5|71598|71592|71585.9|71579.9|715
1730181600000|2024-10-29 06:00:00|71591.6|71585.6|71582.7|71576.7|71596.8|71590.8|71581.1|71572.2|425
1730181900000|2024-10-29 06:05:00|71583.2|71577.2|71582.7|71576.7|71584.8|71578.8|71574.1|71568.1|461
1730182200000|2024-10-29 06:10:00|71581.7|71575.7|71583|71577|71588.6|71582.6|71580.1|71574.1|342
1730182500000|2024-10-29 06:15:00|71582.9|71576.9|71586.6|71580.6|71589.5|71583.5|71582.2|71576.2|373
1730182800000|2024-10-29 06:20:00|71587|71581|71598.7|71592.7|71602.5|71596.5|71586.2|71580.2|403
1730183100000|2024-10-29 06:25:00|71598.6|71592.6|71587.1|71581.1|71602.5|71596.5|71586.7|71580.7|324
1730183400000|2024-10-29 06:30:00|71587|71581|71585.7|71579.7|71594.3|71588.3|71585.5|71579.5|280
1730183700000|2024-10-29 06:35:00|71585.5|71579.5|71581.4|71575.4|71586.2|71580.2|71576.5|71570.5|327
1730184000000|2024-10-29 06:40:00|71581.6|71575.6|71581.7|71575.7|71585.7|71579.7|71576.4|71570.4|343
1730184300000|2024-10-29 06:45:00|71581.5|71575.5|71578.1|71572.1|71593.8|71587.8|71575.7|71569.7|410
1730184600000|2024-10-29 06:50:00|71578|71572|71580.2|71574.2|71585.2|71579.2|71568.8|71562.8|421
1730184900000|2024-10-29 06:55:00|71580.4|71574.4|71576.3|71570.3|71585.4|71579.4|71576.2|71570.2|356
1730185200000|2024-10-29 07:00:00|71576.1|71570.1|71576.6|71570.6|71584.3|71578.3|71570.4|71564.4|326
1730185500000|2024-10-29 07:05:00|71576.7|71570.7|71588|71582|71588.5|71582.5|71576.5|71570.5|350
1730185800000|2024-10-29 07:10:00|71586.9|71580.9|71592.9|71586.9|71597|71591|71586.7|71580.7|269
1730186100000|2024-10-29 07:15:00|71592.8|71586.8|71592|71586|71593.9|71587.9|71581.2|71575.2|323
1730186400000|2024-10-29 07:20:00|71592.1|71586.1|71614.6|71608.6|71618.4|71612.4|71589.4|71583.4|443
1730186700000|2024-10-29 07:25:00|71614.8|71608.8|71606.6|71600.6|71623.5|71617.5|71606.6|71600.6|501
1730187000000|2024-10-29 07:30:00|71606.4|71600.4|71605.2|71599.2|71610.3|71604.3|71601.3|71595.3|359
1730187300000|2024-10-29 07:35:00|71605.1|71599.1|71636.6|71630.6|71636.6|71630.6|71590|71584|513
1730187600000|2024-10-29 07:40:00|71636.7|71630.7|71630.5|71624.5|71644.9|71638.9|71624.4|71618.4|494
1730187900000|2024-10-29 07:45:00|71630.9|71624.9|71620.3|71614.3|71635.1|71629.1|71617.2|71611.2|355
1730188200000|2024-10-29 07:50:00|71620.5|71614.5|71618.8|71612.8|71625.8|71619.8|71611.5|71605.5|434
1730188500000|2024-10-29 07:55:00|71619.1|71613.1|71623.8|71617.8|71623.9|71617.9|71612.8|71606.8|327
1730188800000|2024-10-29 08:00:00|71623.5|71617.5|71612.3|71606.3|71630.2|71624.2|71611.2|71605.2|505
1730189100000|2024-10-29 08:05:00|71612|71606|71604.1|71598.1|71620.6|71614.6|71602.9|71596.9|445
1730189400000|2024-10-29 08:10:00|71604|71598|71612.6|71606.6|71617.5|71611.5|71602.7|71596.7|419
1730189700000|2024-10-29 08:15:00|71612.7|71606.7|71627.2|71621.2|71630.1|71624.1|71611.8|71605.8|375
1730190000000|2024-10-29 08:20:00|71627.5|71621.5|71628.7|71622.7|71642.3|71636.3|71627|71621|409
1730190300000|2024-10-29 08:25:00|71629|71623|71613|71601|71635.8|71629.8|71612.6|71600.6|468
1730190600000|2024-10-29 08:30:00|71614.4|71602.4|71595.1|71589.1|71623.8|71617.8|71582.3|71570.3|663
1730190900000|2024-10-29 08:35:00|71595.2|71589.2|71560|71548|71595.6|71589.6|71560|71548|557
1730191200000|2024-10-29 08:40:00|71561.4|71549.4|71572.2|71566.2|71586.4|71580.4|71551.6|71540.1|527
1730191500000|2024-10-29 08:45:00|71572.1|71566.1|71572.5|71566.5|71586.5|71580.5|71563.7|71557.7|463
1730191800000|2024-10-29 08:50:00|71572.8|71566.8|71577.8|71571.8|71578.3|71572.3|71564.1|71558.1|358
1730192100000|2024-10-29 08:55:00|71578.6|71572.6|71576.7|71570.7|71595.4|71589.4|71575.7|71569.7|408
1730192400000|2024-10-29 09:00:00|71576.3|71570.3|71573.9|71567.9|71578.2|71572.2|71569|71563|353
1730192700000|2024-10-29 09:05:00|71573.8|71567.8|71570|71564|71576.8|71570.8|71569.6|71563.6|298
1730193000000|2024-10-29 09:10:00|71570.1|71564.1|71575.5|71569.5|71575.5|71569.5|71568.3|71562.3|282
1730193300000|2024-10-29 09:15:00|71576|71570|71560.2|71554.2|71578.7|71572.7|71550.5|71544.5|436
1730193600000|2024-10-29 09:20:00|71560|71554|71542.9|71536.9|71562.3|71556.3|71536|71530|402
1730193900000|2024-10-29 09:25:00|71542.8|71536.8|71535.5|71529.5|71547.8|71541.8|71529.6|71523.6|338
1730194200000|2024-10-29 09:30:00|71535.3|71529.3|71535.9|71529.9|71545.6|71539.6|71526.6|71520.6|414
1730194500000|2024-10-29 09:35:00|71536|71530|71530.1|71524.1|71540.7|71534.7|71527.5|71521.5|379
1730194800000|2024-10-29 09:40:00|71530.2|71524.2|71540.2|71534.2|71549.9|71543.9|71530|71524|314
1730195100000|2024-10-29 09:45:00|71540.4|71534.4|71557.2|71551.2|71557.6|71551.6|71536.8|71530.8|351
1730195400000|2024-10-29 09:50:00|71557.1|71551.1|71546.8|71540.8|71562.2|71556.2|71546.8|71540.8|268
1730195700000|2024-10-29 09:55:00|71546.6|71540.6|71541.3|71535.3|71547.5|71541.5|71538.7|71532.7|319
1730196000000|2024-10-29 10:00:00|71544.7|71538.7|71533.7|71527.7|71546.5|71540.5|71527.1|71521.1|368
1730196300000|2024-10-29 10:05:00|71533.8|71527.8|71544|71538|71545.1|71539.1|71533.8|71527.8|215
1730196600000|2024-10-29 10:10:00|71544.5|71538.5|71555.3|71549.3|71555.3|71549.3|71540|71534|269
1730196900000|2024-10-29 10:15:00|71553.8|71547.8|71553.5|71547.5|71559|71553|71548.6|71542.6|365
1730197200000|2024-10-29 10:20:00|71553.3|71547.3|71552|71546|71559.7|71553.7|71549.3|71543.3|512
1730197500000|2024-10-29 10:25:00|71551.9|71545.9|71564.9|71558.9|71571.6|71565.6|71551.4|71545.4|355
1730197800000|2024-10-29 10:30:00|71564.8|71558.8|71557.5|71551.5|71571.3|71565.3|71554.2|71548.2|350
1730198100000|2024-10-29 10:35:00|71557.4|71551.4|71567|71561|71574.4|71568.4|71556.7|71550.7|251
1730198400000|2024-10-29 10:40:00|71567.1|71561.1|71559.7|71553.7|71570|71564|71558.6|71552.6|266
1730198700000|2024-10-29 10:45:00|71560.8|71554.8|71555.1|71549.1|71562.7|71556.7|71553.6|71547.6|219
1730199000000|2024-10-29 10:50:00|71554.8|71548.8|71551.7|71545.7|71559.9|71553.9|71550.4|71544.4|263
1730199300000|2024-10-29 10:55:00|71551.8|71545.8|71549.6|71543.6|71555|71549|71549.5|71543.5|291
1730199600000|2024-10-29 11:00:00|71549.1|71543.1|71543.4|71537.4|71550.3|71543.5|71541.7|71533.9|322
1730199900000|2024-10-29 11:05:00|71543|71537|71532.6|71526.6|71543.5|71537.5|71526.7|71518.3|370
1730200200000|2024-10-29 11:10:00|71532.5|71526.5|71540.5|71534.5|71543.5|71537.5|71532.1|71526.1|244
1730200500000|2024-10-29 11:15:00|71540.8|71534.8|71544.4|71538.4|71549.7|71543.7|71540.8|71534.8|315
1730200800000|2024-10-29 11:20:00|71544.3|71538.3|71543.9|71537.9|71545.6|71539.6|71539|71533|286
1730201100000|2024-10-29 11:25:00|71544.8|71538.8|71540.3|71534.3|71545.5|71539.5|71538.3|71532.3|195
1730201400000|2024-10-29 11:30:00|71540.2|71534.2|71534|71528|71540.3|71534.3|71529.1|71523.1|282
1730201700000|2024-10-29 11:35:00|71533.9|71527.9|71533|71527|71537.2|71531.2|71530.6|71524.6|257
1730202000000|2024-10-29 11:40:00|71530.7|71524.7|71536.3|71530.3|71536.7|71530.7|71530.7|71524.7|256
1730202300000|2024-10-29 11:45:00|71536.6|71530.6|71543.2|71537.2|71546|71540|71533.2|71527.2|256
1730202600000|2024-10-29 11:50:00|71543.3|71537.3|71551.9|71545.9|71552|71546|71541|71535|262
1730202900000|2024-10-29 11:55:00|71552|71546|71569.3|71563.3|71569.5|71563.5|71552|71546|300
1730203200000|2024-10-29 12:00:00|71569.5|71563.5|71575.9|71569.9|71579.4|71573.4|71564.9|71558.9|339
1730203500000|2024-10-29 12:05:00|71576.1|71570.1|71575.1|71569.1|71577.2|71571.2|71570.5|71564.5|301
1730203800000|2024-10-29 12:10:00|71574.9|71568.9|71579.9|71573.9|71580.7|71574.7|71573.7|71567.7|233
1730204100000|2024-10-29 12:15:00|71576.4|71570.4|71588.6|71582.6|71589.2|71583.2|71566.9|71560.9|308
1730204400000|2024-10-29 12:20:00|71588.3|71582.3|71591.6|71585.6|71598.2|71592.2|71585.6|71579.6|363
1730204700000|2024-10-29 12:25:00|71591.7|71585.7|71600|71594|71601.8|71595.8|71591.7|71585.7|408
1730205000000|2024-10-29 12:30:00|71599.9|71593.9|71601.9|71589.9|71604.1|71597.4|71593.3|71581.3|357
1730205300000|2024-10-29 12:35:00|71601.8|71589.8|71593.7|71587.7|71604.5|71592.5|71587|71581|432
1730205600000|2024-10-29 12:40:00|71594.1|71588.1|71588.7|71582.7|71596.6|71590.6|71586.2|71580.2|367
1730205900000|2024-10-29 12:45:00|71589|71583|71589|71583|71597.4|71591.4|71583.8|71577.8|363
1730206200000|2024-10-29 12:50:00|71588.9|71582.9|71587.3|71581.3|71591.3|71585.3|71581.3|71575.3|267
1730206500000|2024-10-29 12:55:00|71586.9|71580.9|71579.5|71573.5|71590.6|71584.6|71578.8|71572.8|402
1730206800000|2024-10-29 13:00:00|71579.6|71573.6|71590.1|71584.1|71591.6|71585.6|71572.3|71566.3|506
1730207100000|2024-10-29 13:05:00|71590.2|71584.2|71592.1|71586.1|71596|71590|71587.6|71581.6|387
1730207400000|2024-10-29 13:10:00|71592.2|71586.2|71586.5|71580.5|71594.6|71588.6|71586.4|71580.4|376
1730207700000|2024-10-29 13:15:00|71586.7|71580.7|71578.1|71572.1|71586.9|71580.9|71574.8|71568.8|357
1730208000000|2024-10-29 13:20:00|71578|71572|71571.7|71565.7|71582.2|71576.2|71571.4|71565.4|328
1730208300000|2024-10-29 13:25:00|71571.6|71565.6|71578.3|71572.3|71580.9|71574.9|71571.6|71565.6|315
1730208600000|2024-10-29 13:30:00|71578.4|71572.4|71567.2|71561.2|71583|71577|71565.8|71559.8|515
1730208900000|2024-10-29 13:35:00|71566.9|71560.9|71572.3|71566.3|71572.8|71566.8|71561.5|71555.5|462
1730209200000|2024-10-29 13:40:00|71572.5|71566.5|71570.2|71564.2|71578.3|71572.3|71566.1|71560.1|372
1730209500000|2024-10-29 13:45:00|71570.1|71564.1|71554|71548|71570.3|71564.3|71552.5|71546.5|487
1730209800000|2024-10-29 13:50:00|71553.9|71547.9|71551.1|71545.1|71559.4|71553.4|71548|71542|416
1730210100000|2024-10-29 13:55:00|71552.4|71546.4|71580.7|71536.8|71580.7|71555.9|71544.9|71536.8|446
1730210400000|2024-10-29 14:00:00|71579.7|71523.7|71558.3|71552.3|71580.2|71552.9|71520.9|71488.5|1004
1730210700000|2024-10-29 14:05:00|71558.1|71552.1|71562.7|71556.7|71576.8|71570.8|71555.5|71549.5|795
1730211000000|2024-10-29 14:10:00|71562.4|71556.4|71566.9|71560.9|71571.7|71565.7|71557.4|71545.9|721
1730211300000|2024-10-29 14:15:00|71566.8|71560.8|71540.1|71534.1|71567.1|71561.1|71537.7|71531.7|616
1730211600000|2024-10-29 14:20:00|71540.6|71534.6|71522.3|71516.3|71545.3|71539.3|71521|71515|577
1730211900000|2024-10-29 14:25:00|71522.5|71516.5|71527|71521|71531.1|71525.1|71515.8|71509.8|616
1730212200000|2024-10-29 14:30:00|71526.5|71520.5|71521.4|71515.4|71531.2|71525.2|71519.2|71513.2|556
1730212500000|2024-10-29 14:35:00|71521.5|71515.5|71511.2|71505.2|71524.6|71518.6|71511.2|71505.2|557
1730212800000|2024-10-29 14:40:00|71511.4|71505.4|71511.5|71505.5|71513|71507|71504.2|71498.2|514
1730213100000|2024-10-29 14:45:00|71511.7|71505.7|71519.7|71513.7|71527.2|71521.2|71509.6|71503.6|541
1730213400000|2024-10-29 14:50:00|71519.2|71513.2|71514.9|71508.9|71521.2|71515.2|71511.7|71505.7|421
1730213700000|2024-10-29 14:55:00|71514.7|71508.7|71518.1|71512.1|71519.6|71513.6|71506.3|71500.3|482
1730214000000|2024-10-29 15:00:00|71518|71512|71509.2|71503.2|71528|71522|71506.1|71500.1|461
1730214300000|2024-10-29 15:05:00|71509.3|71503.3|71534.2|71528.2|71534.2|71528.2|71509.1|71503.1|538
1730214600000|2024-10-29 15:10:00|71533.5|71527.5|71522.6|71516.6|71538.1|71532.1|71519.7|71513.7|523
1730214900000|2024-10-29 15:15:00|71522.7|71516.7|71520.3|71514.3|71527.8|71521.8|71514.1|71508.1|462
1730215200000|2024-10-29 15:20:00|71521.1|71515.1|71520.4|71514.4|71528|71522|71514.9|71508.9|414
1730215500000|2024-10-29 15:25:00|71520.8|71514.8|71522.6|71516.6|71527|71521|71520.8|71514.8|407
1730215800000|2024-10-29 15:30:00|71522.7|71516.7|71508.3|71502.3|71522.7|71516.7|71500.1|71494.1|511
1730216100000|2024-10-29 15:35:00|71508.5|71502.5|71494.6|71488.6|71512.7|71506.7|71493.1|71487.1|433
1730216400000|2024-10-29 15:40:00|71494.5|71488.5|71478.1|71472.1|71499.7|71493.7|71477.6|71471.6|464
1730216700000|2024-10-29 15:45:00|71477.6|71471.6|71482.8|71476.8|71491.3|71485.3|71475|71469|528
1730217000000|2024-10-29 15:50:00|71482.9|71476.9|71464|71458|71484.5|71478.5|71463.7|71457.7|562
1730217300000|2024-10-29 15:55:00|71464.1|71458.1|71455.5|71449.5|71465.9|71459.9|71449.6|71443.6|624
1730217600000|2024-10-29 16:00:00|71455.3|71449.3|71457.7|71445.7|71457.9|71450.1|71441|71435|518
1730217900000|2024-10-29 16:05:00|71457.6|71445.6|71458.8|71452.8|71470|71464|71449.8|71442.7|476
1730218200000|2024-10-29 16:10:00|71458.6|71452.6|71461.3|71455.3|71482.2|71470.2|71458.6|71452.6|479
1730218500000|2024-10-29 16:15:00|71461|71455|71462.9|71456.9|71469.3|71463.3|71459.9|71453.9|422
1730218800000|2024-10-29 16:20:00|71462.7|71456.7|71470.7|71464.7|71474.4|71468.4|71462.1|71456.1|321
1730219100000|2024-10-29 16:25:00|71470.5|71464.5|71478.5|71472.5|71480.8|71474.8|71467.1|71461.1|319
1730219400000|2024-10-29 16:30:00|71478.7|71472.7|71485.8|71479.8|71491|71485|71476.9|71470.9|355
1730219700000|2024-10-29 16:35:00|71485.7|71479.7|71495.3|71489.3|71495.6|71489.6|71485.6|71479.6|328
1730220000000|2024-10-29 16:40:00|71495.2|71489.2|71494.3|71488.3|71499|71493|71491.9|71485.9|316
1730220300000|2024-10-29 16:45:00|71495.8|71489.8|71492.4|71486.4|71505.9|71499.9|71491.7|71485.7|445
1730220600000|2024-10-29 16:50:00|71492.3|71486.3|71487.2|71481.2|71492.7|71486.7|71480.9|71474.9|393
1730220900000|2024-10-29 16:55:00|71487.1|71481.1|71491.3|71485.3|71492|71486|71483.1|71477.1|347
1730221200000|2024-10-29 17:00:00|71491.5|71485.5|71467.4|71461.4|71494.2|71488.2|71460.7|71454.7|654
1730221500000|2024-10-29 17:05:00|71466.9|71460.9|71470.4|71464.4|71472.4|71466.4|71460.2|71454.2|530
1730221800000|2024-10-29 17:10:00|71470.3|71464.3|71456.3|71450.3|71470.7|71464.7|71455.6|71449.6|484
1730222100000|2024-10-29 17:15:00|71456.4|71450.4|71461.6|71455.6|71462.8|71456.8|71452.5|71446.5|418
1730222400000|2024-10-29 17:20:00|71461.5|71455.5|71466.5|71460.5|71470.8|71464.8|71460.3|71454.3|356
1730222700000|2024-10-29 17:25:00|71466.4|71460.4|71459.5|71453.5|71466.5|71460.5|71458.7|71452.7|393
1730223000000|2024-10-29 17:30:00|71459.4|71453.4|71461.8|71455.8|71470.7|71464.7|71459.2|71453.2|342
1730223300000|2024-10-29 17:35:00|71462.5|71456.5|71466|71460|71468.8|71462.8|71460.2|71454.2|303
1730223600000|2024-10-29 17:40:00|71465.7|71459.7|71459.3|71453.3|71468.9|71462.9|71459.3|71453.3|314
1730223900000|2024-10-29 17:45:00|71459.2|71453.2|71459.8|71453.8|71463.6|71457.6|71458.3|71452.3|262
1730224200000|2024-10-29 17:50:00|71459.7|71453.7|71456.1|71450.1|71460.7|71454.7|71453.4|71447.4|279
1730224500000|2024-10-29 17:55:00|71456|71450|71454.3|71448.3|71459.7|71453.7|71451.6|71445.6|296
1730224800000|2024-10-29 18:00:00|71454|71448|71459.3|71453.3|71460.4|71454.4|71452.2|71446.2|278
1730225100000|2024-10-29 18:05:00|71459.4|71453.4|71461.1|71455.1|71461.3|71455.3|71456.8|71450.8|236
1730225400000|2024-10-29 18:10:00|71461.2|71455.2|71464.1|71458.1|71466.1|71460.1|71461.2|71455.2|178
1730225700000|2024-10-29 18:15:00|71464.7|71458.7|71458.9|71452.9|71468.8|71462.8|71458.8|71452.8|217
1730226000000|2024-10-29 18:20:00|71458.8|71452.8|71455.2|71449.2|71460.2|71454.2|71453.5|71447.5|212
1730226300000|2024-10-29 18:25:00|71455.3|71449.3|71453.8|71447.8|71457.3|71451.3|71452.5|71446.5|205
1730226600000|2024-10-29 18:30:00|71454.1|71448.1|71455.1|71449.1|71458.5|71452.5|71452.7|71446.7|157
1730226900000|2024-10-29 18:35:00|71456.1|71450.1|71455.3|71449.3|71456.1|71450.1|71452.4|71446.4|152
1730227200000|2024-10-29 18:40:00|71455.2|71449.2|71452.7|71446.7|71456|71450|71448.4|71442.4|242
1730227500000|2024-10-29 18:45:00|71452.6|71446.6|71454|71448|71456.7|71450.7|71452.3|71446.3|242
1730227800000|2024-10-29 18:50:00|71454.1|71448.1|71452.4|71446.4|71460|71454|71450.1|71444.1|268
1730228100000|2024-10-29 18:55:00|71452.5|71446.5|71457.4|71451.4|71458.3|71452.3|71452.4|71446.4|292
1730228400000|2024-10-29 19:00:00|71458.1|71452.1|71461.7|71455.7|71462.5|71456.5|71455.6|71449.6|300
1730228700000|2024-10-29 19:05:00|71461.5|71455.5|71463|71457|71463.8|71457.8|71460.1|71454.1|214
1730229000000|2024-10-29 19:10:00|71462.9|71456.9|71467.1|71461.1|71467.6|71461.6|71461.8|71455.8|215
1730229300000|2024-10-29 19:15:00|71467.4|71461.4|71465.6|71459.6|71469.1|71463.1|71465.5|71459.5|250
1730229600000|2024-10-29 19:20:00|71465.7|71459.7|71467.8|71461.8|71469|71463|71464.8|71458.8|172
1730229900000|2024-10-29 19:25:00|71468.1|71462.1|71464|71458|71469.9|71463.9|71463.8|71457.8|169
1730230200000|2024-10-29 19:30:00|71464.7|71458.7|71463.2|71457.2|71467.9|71461.9|71463|71457|157
1730230500000|2024-10-29 19:35:00|71463.3|71457.3|71457.4|71451.4|71465.2|71459.2|71457.3|71451.3|125
1730230800000|2024-10-29 19:40:00|71457.6|71451.6|71461.1|71455.1|71462|71456|71457.2|71451.2|126
1730231100000|2024-10-29 19:45:00|71461|71455|71455.2|71449.2|71461.5|71455.5|71452.1|71446.1|198
1730231400000|2024-10-29 19:50:00|71455.8|71449.8|71463.4|71457.4|71463.5|71457.5|71455.8|71449.8|219
1730231700000|2024-10-29 19:55:00|71464|71458|71458.3|71452.3|71465.5|71459.5|71456.8|71450.8|208
1730232000000|2024-10-29 20:00:00|71458.6|71452.6|71455.6|71449.6|71458.6|71452.6|71455.3|71449.3|135
1730232300000|2024-10-29 20:05:00|71455.7|71449.7|71451.9|71445.9|71455.7|71449.7|71451.9|71445.9|91
1730232600000|2024-10-29 20:10:00|71452|71446|71449.4|71443.4|71453.1|71447.1|71447.6|71441.6|105
1730232900000|2024-10-29 20:15:00|71449.3|71443.3|71449.2|71443.2|71450.5|71444.5|71448.3|71442.3|94
1730233200000|2024-10-29 20:20:00|71449.1|71443.1|71451.3|71445.3|71451.3|71445.3|71448.7|71442.7|74
1730233500000|2024-10-29 20:25:00|71451.8|71445.8|71449.8|71443.8|71451.8|71445.8|71448.9|71442.9|89
1730233800000|2024-10-29 20:30:00|71449.7|71443.7|71449|71443|71450.1|71444.1|71448.4|71442.4|133
1730234100000|2024-10-29 20:35:00|71448.7|71442.7|71449.8|71443.8|71452.3|71446.3|71448.2|71442.2|139
1730234400000|2024-10-29 20:40:00|71450|71444|71440.9|71428.9|71452|71444.6|71433.9|71421.9|172
1730234700000|2024-10-29 20:45:00|71440.8|71428.8|71441|71429|71444|71432|71436.1|71424.1|633
1730235000000|2024-10-29 20:50:00|71440.6|71428.6|71436.1|71424.1|71442|71430|71429.3|71417.3|380
1730235300000|2024-10-29 20:55:00|71436|71424|71435.8|71423.8|71436.9|71424.9|71434.5|71422.5|777
1730235600000|2024-10-29 21:00:00|71435.7|71423.7|71449.9|71410.5|71456.4|71423.9|71435.7|71402.3|15
1730235900000|2024-10-29 21:05:00|71450|71410.6|71453.4|71403.4|71453.4|71410.6|71447.9|71403.4|9
1730236200000|2024-10-29 21:10:00|71455.8|71403.7|71450.8|71411.5|71455.8|71412.2|71447.4|71403.4|26
1730236500000|2024-10-29 21:15:00|71450.9|71411.4|71451|71411.3|71451.1|71411.5|71450.7|71411.3|21
1730236800000|2024-10-29 21:20:00|71450.9|71411.7|71450.2|71410.4|71450.9|71411.7|71445.9|71410.4|18
1730237100000|2024-10-29 21:25:00|71450.1|71410.5|71450.2|71410.6|71451.8|71412.6|71445.8|71410|21
1730237400000|2024-10-29 21:30:00|71450.8|71411.3|71452.7|71412.6|71452.7|71412.7|71450.4|71410.8|31
1730237700000|2024-10-29 21:35:00|71452.6|71412.5|71452.7|71412.6|71452.7|71412.7|71452|71411.8|25
1730238000000|2024-10-29 21:40:00|71452.8|71412.7|71452.6|71412.5|71452.8|71412.7|71452.2|71412.1|16
1730238300000|2024-10-29 21:45:00|71452.2|71412|71451|71411.4|71461|71412.8|71450.9|71408.1|35
1730238600000|2024-10-29 21:50:00|71452|71412|71452.6|71412.7|71452.7|71413|71451.9|71412|29
1730238900000|2024-10-29 21:55:00|71452.3|71412.3|71450.4|71411.9|71455|71423|71435|71410.9|22
1730239200000|2024-10-29 22:00:00|71449.9|71412.1|71456|71407.5|71456.9|71424.3|71436.2|71406.8|187
1730239500000|2024-10-29 22:05:00|71456.9|71407.2|71450.2|71417.4|71462.8|71417.5|71449.6|71407.2|263
1730239800000|2024-10-29 22:10:00|71449.9|71417.1|71458.4|71412.2|71460.8|71417.1|71448.7|71408|331
1730240100000|2024-10-29 22:15:00|71458.8|71411.8|71448.7|71415.7|71458.8|71418|71447.1|71411.8|390
1730240400000|2024-10-29 22:20:00|71449|71415.6|71452.6|71411.6|71453.6|71416.1|71446.8|71411.1|297
1730240700000|2024-10-29 22:25:00|71453|71411.5|71453.3|71414.3|71457.1|71416.3|71447.4|71409.8|376
1730241000000|2024-10-29 22:30:00|71454|71415|71452.9|71411.9|71457.1|71415.9|71447.3|71409.3|312
1730241300000|2024-10-29 22:35:00|71453.2|71412.2|71448.5|71414.5|71453.8|71415.4|71447.2|71410.3|210
1730241600000|2024-10-29 22:40:00|71448.7|71414.7|71452|71411.4|71453|71416.2|71447|71411.1|269
1730241900000|2024-10-29 22:45:00|71452.1|71411.7|71448.4|71414.7|71454.8|71415.3|71447.2|71410.7|226
1730242200000|2024-10-29 22:50:00|71448.1|71414.6|71450.6|71414.1|71456.3|71416.7|71446.7|71411.1|317
1730242500000|2024-10-29 22:55:00|71450.4|71413.8|71450.6|71413.8|71451.1|71416.8|71445.9|71413.2|276
1730242800000|2024-10-29 23:00:00|71448.9|71415.9|71448.8|71414.6|71452|71416.9|71446.5|71410.1|213
1730243100000|2024-10-29 23:05:00|71449.1|71414.8|71432.2|71420.2|71450.3|71425.8|71432.2|71409.9|572
1730243400000|2024-10-29 23:10:00|71432.6|71420.6|71433.9|71421.9|71435.1|71423.1|71430.6|71418.6|401
1730243700000|2024-10-29 23:15:00|71434.1|71422.1|71433.2|71421.2|71434.6|71422.6|71431.2|71419.2|381
1730244000000|2024-10-29 23:20:00|71432.9|71420.9|71433.9|71421.9|71434.3|71422.3|71431.4|71419.4|367
1730244300000|2024-10-29 23:25:00|71434.1|71422.1|71433|71421|71443.8|71424|71430|71410.8|523
1730244600000|2024-10-29 23:30:00|71432.9|71420.9|71432.9|71420.9|71434.7|71422.7|71430.4|71418.4|241
1730244900000|2024-10-29 23:35:00|71433|71421|71434|71422|71449|71427.9|71432|71414.1|571
1730245200000|2024-10-29 23:40:00|71434.3|71422.3|71435.9|71423.9|71445.4|71426.2|71432.7|71414.7|694
1730245500000|2024-10-29 23:45:00|71436|71424|71433.7|71421.7|71436.1|71424.1|71432|71420|224
1730245800000|2024-10-29 23:50:00|71433.6|71421.6|71431.3|71419.3|71434.8|71422.8|71431.2|71419.2|148
1730246100000|2024-10-29 23:55:00|71431.2|71419.2|71419.5|71407.5|71431.3|71419.3|71411.4|71399.4|386
1730246400000|2024-10-30 00:00:00|71419.2|71407.2|71428.6|71416.6|71429.2|71417.2|71412.8|71400.8|319
1730246700000|2024-10-30 00:05:00|71432.5|71420.5|71417.2|71405.2|71432.8|71420.8|71414|71402|255
1730247000000|2024-10-30 00:10:00|71417.1|71405.1|71423.2|71411.2|71423.6|71411.6|71415.2|71403.2|145
1730247300000|2024-10-30 00:15:00|71423.3|71411.3|71423.5|71411.5|71427.1|71415.1|71421.1|71409.1|157
1730247600000|2024-10-30 00:20:00|71423.7|71411.7|71427.2|71415.2|71427.3|71415.3|71417|71405|178
1730247900000|2024-10-30 00:25:00|71427.1|71415.1|71442.3|71430.3|71442.9|71430.9|71419.8|71407.8|210
1730248200000|2024-10-30 00:30:00|71436.9|71424.9|71442.1|71430.1|71443.9|71431.9|71434.4|71422.4|261
1730248500000|2024-10-30 00:35:00|71442|71430|71440.3|71428.3|71444.3|71432.3|71433.3|71421.3|337
1730248800000|2024-10-30 00:40:00|71440.4|71428.4|71447.9|71435.9|71448.7|71436.7|71440.1|71428.1|489
1730249100000|2024-10-30 00:45:00|71446|71434|71437.7|71425.7|71446|71434|71425.5|71419.5|489
1730249400000|2024-10-30 00:50:00|71437.2|71425.2|71445|71433|71445.5|71433.5|71435.2|71423.2|611
1730249700000|2024-10-30 00:55:00|71445.3|71433.3|71429.3|71423.3|71448.2|71438.6|71427.6|71421.6|499
1730250000000|2024-10-30 01:00:00|71429.2|71423.2|71430.9|71424.9|71431.9|71425.9|71421.8|71415.8|536
1730250300000|2024-10-30 01:05:00|71431.2|71425.2|71433.7|71427.7|71442.6|71436.6|71424.1|71418.1|472
1730250600000|2024-10-30 01:10:00|71432.8|71426.8|71438.7|71426.7|71450.8|71442.2|71430.8|71424.8|449
1730250900000|2024-10-30 01:15:00|71439.9|71427.9|71435.2|71429.2|71446.9|71440.9|71431.1|71419.1|536
1730251200000|2024-10-30 01:20:00|71435.4|71429.4|71386.4|71374.4|71439.2|71433.2|71382.9|71370.9|564
1730251500000|2024-10-30 01:25:00|71386.2|71374.2|71397.7|71385.7|71397.7|71390|71370.3|71364.3|615
1730251800000|2024-10-30 01:30:00|71398.4|71386.4|71414.1|71408.1|71421.2|71412.8|71390.2|71381.1|600
1730252100000|2024-10-30 01:35:00|71414.2|71408.2|71416|71410|71426.7|71420.7|71412.1|71406.1|552
1730252400000|2024-10-30 01:40:00|71415.9|71409.9|71420.8|71414.8|71421.5|71415.5|71411.8|71405.8|514
1730252700000|2024-10-30 01:45:00|71420.7|71414.7|71448.8|71442.8|71450.5|71444.5|71420.4|71414.4|499
1730253000000|2024-10-30 01:50:00|71448.6|71442.6|71432.3|71426.3|71449|71443|71431|71425|449
1730253300000|2024-10-30 01:55:00|71432.4|71426.4|71430.2|71424.2|71433.2|71427.2|71426|71420|459
1730253600000|2024-10-30 02:00:00|71430.6|71424.6|71422.2|71416.2|71435.9|71429.9|71417|71411|508
1730253900000|2024-10-30 02:05:00|71422.3|71416.3|71436.2|71430.2|71445.9|71439.9|71418.9|71412.9|549
1730254200000|2024-10-30 02:10:00|71435.9|71429.9|71440.1|71434.1|71443.2|71437.2|71431|71425|473
1730254500000|2024-10-30 02:15:00|71440.2|71434.2|71431.7|71425.7|71447.4|71441.4|71431.5|71425.5|479
1730254800000|2024-10-30 02:20:00|71431.4|71425.4|71448.5|71442.5|71452.8|71446.8|71427.7|71421.7|560
1730255100000|2024-10-30 02:25:00|71448.7|71442.7|71448.1|71442.1|71449.4|71443.4|71440.5|71434.5|446
1730255400000|2024-10-30 02:30:00|71447.6|71441.6|71459.5|71453.5|71461.1|71455.1|71447.6|71441.6|517
1730255700000|2024-10-30 02:35:00|71459.4|71453.4|71460.3|71454.3|71461.4|71455.4|71457.1|71451.1|475
1730256000000|2024-10-30 02:40:00|71460.1|71454.1|71452.6|71446.6|71460.1|71454.1|71449.2|71443.2|418
1730256300000|2024-10-30 02:45:00|71452.7|71446.7|71447|71441|71454|71448|71446.2|71440.2|391
1730256600000|2024-10-30 02:50:00|71446.9|71440.9|71449.2|71443.2|71451.8|71445.8|71443.7|71437.7|442
1730256900000|2024-10-30 02:55:00|71449.1|71443.1|71461.7|71455.7|71461.7|71455.7|71449|71443|429
1730257200000|2024-10-30 03:00:00|71461.6|71455.6|71476.8|71470.8|71480.6|71474.6|71461.5|71455.5|473
1730257500000|2024-10-30 03:05:00|71476.6|71470.6|71478.5|71472.5|71480.8|71474.8|71468.3|71462.3|464
1730257800000|2024-10-30 03:10:00|71478.6|71472.6|71480.8|71474.8|71480.8|71474.8|71472.7|71466.7|377
1730258100000|2024-10-30 03:15:00|71480.7|71474.7|71481.5|71475.5|71485.4|71479.4|71477.7|71471.7|414
1730258400000|2024-10-30 03:20:00|71481.4|71475.4|71482.9|71476.9|71487.3|71481.3|71480.6|71474.6|388
1730258700000|2024-10-30 03:25:00|71482.8|71476.8|71499.3|71493.3|71500|71494|71482|71476|421
1730259000000|2024-10-30 03:30:00|71499.5|71493.5|71503.7|71497.7|71504.6|71498.6|71489.1|71483.1|417
1730259300000|2024-10-30 03:35:00|71503.9|71497.9|71494.5|71488.5|71510.3|71504.3|71492.9|71486.9|381
1730259600000|2024-10-30 03:40:00|71495.2|71489.2|71487.5|71481.5|71495.2|71489.2|71486.1|71480.1|433
1730259900000|2024-10-30 03:45:00|71487.4|71481.4|71490.1|71484.1|71490.4|71484.4|71484.9|71478.9|316
1730260200000|2024-10-30 03:50:00|71490.4|71484.4|71496.3|71490.3|71500.6|71494.6|71486.7|71480.7|341
1730260500000|2024-10-30 03:55:00|71496.2|71490.2|71500.5|71494.5|71504.9|71498.9|71494.4|71488.4|318
1730260800000|2024-10-30 04:00:00|71500.3|71494.3|71504.5|71498.5|71509|71503|71500.2|71494.2|270
1730261100000|2024-10-30 04:05:00|71504.6|71498.6|71508.9|71502.9|71511.7|71505.7|71504.1|71498.1|256
1730261400000|2024-10-30 04:10:00|71508.8|71502.8|71506.2|71500.2|71508.8|71502.8|71502.1|71496.1|224
1730261700000|2024-10-30 04:15:00|71506.3|71500.3|71508.8|71502.8|71509.1|71503.1|71504.6|71498.6|222
1730262000000|2024-10-30 04:20:00|71508.7|71502.7|71522|71516|71526.6|71520.6|71507.7|71501.7|242
1730262300000|2024-10-30 04:25:00|71522.1|71516.1|71507.2|71501.2|71522.1|71516.1|71507|71501|243
1730262600000|2024-10-30 04:30:00|71507.1|71501.1|71500.3|71494.3|71509|71503|71493.2|71487.2|270
1730262900000|2024-10-30 04:35:00|71500.4|71494.4|71502.4|71496.4|71504.1|71498.1|71497.6|71491.6|185
1730263200000|2024-10-30 04:40:00|71502.3|71496.3|71501.1|71495.1|71503.2|71497.2|71500.7|71494.7|204
1730263500000|2024-10-30 04:45:00|71501|71495|71501.4|71495.4|71502.6|71496.6|71500.5|71494.5|207
1730263800000|2024-10-30 04:50:00|71501.5|71495.5|71498.8|71492.8|71501.9|71495.9|71496.2|71490.2|256
1730264100000|2024-10-30 04:55:00|71498.9|71492.9|71498.2|71492.2|71500.2|71494.2|71495.3|71489.3|230
1730264400000|2024-10-30 05:00:00|71498.3|71492.3|71504.3|71498.3|71505.7|71499.7|71496.3|71490.3|390
1730264700000|2024-10-30 05:05:00|71504.2|71498.2|71501.9|71495.9|71504.2|71498.2|71499.2|71493.2|321
1730265000000|2024-10-30 05:10:00|71502.1|71496.1|71504.8|71498.8|71506.3|71500.3|71499.6|71493.6|410
1730265300000|2024-10-30 05:15:00|71504.9|71498.9|71503.5|71497.5|71507.3|71501.3|71502.8|71496.8|293
1730265600000|2024-10-30 05:20:00|71503.3|71497.3|71499.9|71493.9|71506.4|71500.4|71499.8|71493.8|265
1730265900000|2024-10-30 05:25:00|71499.7|71493.7|71500|71494|71500.7|71494.7|71497.4|71491.4|414
1730266200000|2024-10-30 05:30:00|71500.1|71494.1|71496.5|71490.5|71500.1|71494.1|71492.8|71486.8|307
1730266500000|2024-10-30 05:35:00|71496.8|71490.8|71500.5|71494.5|71501.8|71495.8|71496.8|71490.8|313
1730266800000|2024-10-30 05:40:00|71500.6|71494.6|71501.7|71495.7|71502.4|71496.4|71500.5|71494.5|267
1730267100000|2024-10-30 05:45:00|71501.6|71495.6|71505.8|71499.8|71510.7|71504.7|71500.8|71494.8|313
1730267400000|2024-10-30 05:50:00|71505.7|71499.7|71469|71463|71514.6|71508.6|71468.5|71462.5|462
1730267700000|2024-10-30 05:55:00|71469.2|71463.2|71460.8|71454.8|71479.7|71473.7|71455.6|71449.6|653
1730268000000|2024-10-30 06:00:00|71461|71455|71472.3|71466.3|71474.4|71468.4|71459.1|71448|506
1730268300000|2024-10-30 06:05:00|71472.4|71466.4|71465.8|71459.8|71476.7|71470.7|71461.7|71455.7|358
1730268600000|2024-10-30 06:10:00|71465.7|71459.7|71468.5|71462.5|71470|71464|71462.6|71456.6|310
1730268900000|2024-10-30 06:15:00|71468.6|71462.6|71463|71457|71471|71465|71461.6|71454|378
1730269200000|2024-10-30 06:20:00|71463.1|71457.1|71467.2|71461.2|71467.2|71461.2|71461.3|71455.3|314
1730269500000|2024-10-30 06:25:00|71467.7|71461.7|71465.7|71453.7|71470.7|71461.9|71461.1|71451.8|393
1730269800000|2024-10-30 06:30:00|71465.9|71453.9|71462.3|71456.3|71468.1|71461.6|71461.5|71451.7|365
1730270100000|2024-10-30 06:35:00|71462.5|71456.5|71432.5|71426.5|71464.3|71458.3|71430.3|71424.3|388
1730270400000|2024-10-30 06:40:00|71432.2|71426.2|71432.3|71426.3|71445.7|71436.8|71427.9|71421.9|524
1730270700000|2024-10-30 06:45:00|71432.1|71426.1|71400.4|71394.4|71432.5|71426.5|71400.2|71394.2|607
1730271000000|2024-10-30 06:50:00|71397.7|71391.7|71410.6|71404.6|71417.5|71411.5|71395.6|71389.6|599
1730271300000|2024-10-30 06:55:00|71412.9|71406.9|71421.3|71415.3|71430.5|71424.5|71412|71404.9|686
1730271600000|2024-10-30 07:00:00|71421.2|71415.2|71422.9|71416.9|71429.3|71423.3|71416.1|71410.1|505
1730271900000|2024-10-30 07:05:00|71423.1|71417.1|71407.8|71401.8|71424|71418|71407.2|71401.2|387
1730272200000|2024-10-30 07:10:00|71407.7|71401.7|71404.7|71398.7|71416.1|71408.3|71403.7|71397.7|396
1730272500000|2024-10-30 07:15:00|71404.8|71398.8|71395.2|71389.2|71406.1|71400.1|71390.1|71384.1|437
1730272800000|2024-10-30 07:20:00|71395.3|71389.3|71407.4|71401.4|71410.7|71404.7|71395.1|71389.1|374
1730273100000|2024-10-30 07:25:00|71407.2|71401.2|71408.6|71402.6|71416.7|71410.7|71405.2|71399.2|360
1730273400000|2024-10-30 07:30:00|71408.2|71402.2|71402.5|71396.5|71412.5|71406.5|71402.1|71396.1|400
1730273700000|2024-10-30 07:35:00|71402.1|71396.1|71397.6|71391.6|71403.9|71397.9|71394.2|71388.2|364
1730274000000|2024-10-30 07:40:00|71397.4|71391.4|71410.8|71404.8|71411.3|71405.3|71390|71384|352
1730274300000|2024-10-30 07:45:00|71410.9|71404.9|71395.4|71389.4|71412.1|71406.1|71389.1|71383.1|379
1730274600000|2024-10-30 07:50:00|71395.3|71389.3|71383.4|71377.4|71397.6|71391.6|71372.3|71366.3|440
1730274900000|2024-10-30 07:55:00|71383.6|71377.6|71383.1|71377.1|71385.3|71379.3|71375.9|71369.9|370
1730275200000|2024-10-30 08:00:00|71382.9|71376.9|71365.4|71359.4|71382.9|71376.9|71354.7|71342.7|529
1730275500000|2024-10-30 08:05:00|71365.3|71359.3|71360.2|71354.2|71365.6|71359.6|71354|71348|550
1730275800000|2024-10-30 08:10:00|71361.4|71355.4|71345.3|71339.3|71361.8|71355.8|71344.3|71338.3|575
1730276100000|2024-10-30 08:15:00|71345.2|71339.2|71336.3|71330.3|71346.4|71340.4|71327.1|71321.1|649
1730276400000|2024-10-30 08:20:00|71336.4|71330.4|71338.9|71332.9|71353.7|71347.7|71334|71324.6|613
1730276700000|2024-10-30 08:25:00|71339.1|71333.1|71324.6|71318.6|71346.5|71340.5|71322.5|71316.5|587
1730277000000|2024-10-30 08:30:00|71324.5|71318.5|71349.9|71343.9|71351.4|71345.4|71323.9|71317.9|612
1730277300000|2024-10-30 08:35:00|71349.6|71343.6|71341.2|71335.2|71350.4|71344.4|71329.6|71323.6|553
1730277600000|2024-10-30 08:40:00|71341.3|71335.3|71351|71345|71351.9|71345.9|71341.3|71335.3|491
1730277900000|2024-10-30 08:45:00|71351.1|71345.1|71349.1|71343.1|71353.7|71347.7|71342.4|71336.4|410
1730278200000|2024-10-30 08:50:00|71348.7|71342.7|71342.8|71336.8|71348.9|71342.9|71333.4|71327.4|341
1730278500000|2024-10-30 08:55:00|71343.6|71337.6|71351.4|71345.4|71360.7|71354.7|71338.3|71332.3|486
1730278800000|2024-10-30 09:00:00|71346.5|71340.5|71330.3|71324.3|71351.2|71345.2|71328.1|71322.1|739
1730279100000|2024-10-30 09:05:00|71330.5|71324.5|71335|71329|71348.3|71342.3|71328.3|71322.3|537
1730279400000|2024-10-30 09:10:00|71335.9|71329.9|71341.8|71335.8|71344.4|71338.4|71334.1|71327.7|460
1730279700000|2024-10-30 09:15:00|71342|71336|71344.5|71338.5|71348.7|71342.7|71337.8|71331.8|498
1730280000000|2024-10-30 09:20:00|71344.6|71338.6|71341.8|71335.8|71363.4|71357.4|71341.8|71335.8|485
1730280300000|2024-10-30 09:25:00|71341.9|71335.9|71351.1|71345.1|71355.4|71349.4|71341.7|71335.7|497
1730280600000|2024-10-30 09:30:00|71351.2|71345.2|71361.7|71355.7|71362.2|71356.2|71349.8|71343.8|458
1730280900000|2024-10-30 09:35:00|71361.2|71355.2|71363.4|71357.4|71364.1|71358.1|71356|71350|341
1730281200000|2024-10-30 09:40:00|71363.6|71357.6|71358.5|71352.5|71364.2|71358.2|71354.4|71348.4|322
1730281500000|2024-10-30 09:45:00|71358.4|71352.4|71352.2|71346.2|71363.1|71357.1|71350.1|71344.1|372
1730281800000|2024-10-30 09:50:00|71352.3|71346.3|71349.1|71343.1|71353.3|71347.3|71346.8|71340.8|398
1730282100000|2024-10-30 09:55:00|71349|71343|71349.7|71343.7|71350.1|71344.1|71344.7|71338.7|245
1730282400000|2024-10-30 10:00:00|71350.1|71344.1|71334.2|71328.2|71350.5|71344.5|71333.8|71327.8|477
1730282700000|2024-10-30 10:05:00|71334|71328|71338.2|71332.2|71346.5|71340.5|71334|71328|404
1730283000000|2024-10-30 10:10:00|71338.1|71332.1|71319.1|71313.1|71339.9|71333.9|71318|71311.1|296
1730283300000|2024-10-30 10:15:00|71319.2|71313.2|71322|71316|71324.4|71318.4|71314.3|71308.3|364
1730283600000|2024-10-30 10:20:00|71321.9|71315.9|71315.4|71309.4|71329.3|71323.3|71315.4|71309.4|331
1730283900000|2024-10-30 10:25:00|71315.5|71309.5|71336.8|71330.8|71337.2|71331.2|71314.5|71308.5|383
1730284200000|2024-10-30 10:30:00|71336.7|71330.7|71350.2|71344.2|71350.7|71344.7|71336.6|71330|413
1730284500000|2024-10-30 10:35:00|71350.1|71344.1|71344.5|71338.5|71350.5|71344.5|71344.4|71338.4|344
1730284800000|2024-10-30 10:40:00|71344.4|71338.4|71338.5|71332.5|71347.5|71341.5|71333.4|71327.4|377
1730285100000|2024-10-30 10:45:00|71338.6|71332.6|71336.5|71330.5|71340.5|71334.5|71332|71326|351
1730285400000|2024-10-30 10:50:00|71336.4|71330.4|71349.5|71343.5|71351.1|71345.1|71334|71328|379
1730285700000|2024-10-30 10:55:00|71349.1|71343.1|71345.1|71339.1|71351.5|71345.5|71342.9|71336.9|443
1730286000000|2024-10-30 11:00:00|71344.7|71338.7|71339.9|71333.9|71348.8|71342.8|71338.3|71332.3|360
1730286300000|2024-10-30 11:05:00|71339.8|71333.8|71341.6|71335.6|71342.9|71336.9|71338|71332|336
1730286600000|2024-10-30 11:10:00|71341.8|71335.8|71341.9|71335.9|71343.3|71337.3|71339.6|71333.6|299
1730286900000|2024-10-30 11:15:00|71341.7|71335.7|71340.8|71334.8|71342.7|71336.7|71336.7|71330.7|230
1730287200000|2024-10-30 11:20:00|71340.7|71334.7|71342|71336|71342.4|71336.4|71339.3|71333.3|219
1730287500000|2024-10-30 11:25:00|71342.1|71336.1|71348.6|71342.6|71351.8|71345.8|71341.7|71335.7|293
1730287800000|2024-10-30 11:30:00|71348.7|71342.7|71349.1|71343.1|71353.6|71347.6|71347.3|71341.3|285
1730288100000|2024-10-30 11:35:00|71349.2|71343.2|71351.9|71345.9|71353|71347|71345.5|71339.5|284
1730288400000|2024-10-30 11:40:00|71352.2|71346.2|71361.5|71355.5|71364.6|71358.6|71351.6|71345.6|339
1730288700000|2024-10-30 11:45:00|71361.4|71355.4|71372.2|71366.2|71372.3|71366.3|71360.7|71354.7|327
1730289000000|2024-10-30 11:50:00|71372.4|71366.4|71367.4|71361.4|71373.6|71367.6|71361.7|71355.7|476
1730289300000|2024-10-30 11:55:00|71367.5|71361.5|71362.5|71356.5|71367.8|71361.8|71355.1|71349.1|403
1730289600000|2024-10-30 12:00:00|71362.6|71356.6|71361.7|71355.7|71372.6|71366.6|71361.1|71355.1|465
1730289900000|2024-10-30 12:05:00|71361.6|71355.6|71362.5|71356.5|71364.8|71358.8|71356.8|71350.8|340
1730290200000|2024-10-30 12:10:00|71363.3|71357.3|71375.1|71331.9|71375.1|71363.3|71359.3|71331.9|318
1730290500000|2024-10-30 12:15:00|71375.4|71331.8|71408.1|71402.1|71408.1|71402.1|71370.8|71331.6|828
1730290800000|2024-10-30 12:20:00|71408.2|71402.2|71416.8|71410.8|71417|71411|71399.7|71393.7|653
1730291100000|2024-10-30 12:25:00|71416.1|71410.1|71423.9|71392|71423.9|71411.4|71407.7|71392|435
1730291400000|2024-10-30 12:30:00|71426.3|71362.2|71424.7|71418.7|71427.3|71419.5|71411.3|71361.7|646
1730291700000|2024-10-30 12:35:00|71424.6|71418.6|71416.2|71410.2|71430.5|71424.5|71412.5|71406.5|617
1730292000000|2024-10-30 12:40:00|71416.4|71410.4|71423.1|71417.1|71426.1|71420.1|71411.9|71405.9|489
1730292300000|2024-10-30 12:45:00|71423.2|71417.2|71438.2|71432.2|71440.3|71434.3|71420.8|71414.8|556
1730292600000|2024-10-30 12:50:00|71438|71432|71423|71417|71438|71432|71422.5|71416.5|608
1730292900000|2024-10-30 12:55:00|71422.9|71416.9|71426.9|71420.9|71429.7|71423.7|71418.9|71412.9|486
1730293200000|2024-10-30 13:00:00|71427|71421|71426.1|71420.1|71431.3|71425.3|71419.6|71413.6|588
1730293500000|2024-10-30 13:05:00|71426|71420|71439|71433|71439.3|71433.3|71418.4|71412.4|515
1730293800000|2024-10-30 13:10:00|71439.1|71433.1|71441|71435|71447.6|71441.6|71436.6|71430.6|584
1730294100000|2024-10-30 13:15:00|71440.8|71434.8|71429.3|71423.3|71448|71442|71428.5|71422.5|549
1730294400000|2024-10-30 13:20:00|71429.4|71423.4|71426|71414|71438.2|71431.3|71422.9|71410.9|557
1730294700000|2024-10-30 13:25:00|71425.7|71413.7|71415.2|71409.2|71426|71414|71407.8|71395.8|661
1730295000000|2024-10-30 13:30:00|71415.3|71409.3|71407.1|71401.1|71419.2|71413.2|71404.2|71398.2|742
1730295300000|2024-10-30 13:35:00|71407.8|71401.8|71399.9|71393.9|71410|71404|71394.1|71388|658
1730295600000|2024-10-30 13:40:00|71398.3|71392.3|71394.3|71388.3|71404.2|71398.2|71390.9|71384.9|670
1730295900000|2024-10-30 13:45:00|71394.2|71388.2|71380.6|71374.6|71396.6|71390.6|71378.1|71372.1|623
1730296200000|2024-10-30 13:50:00|71380.5|71374.5|71361.2|71355.2|71381.1|71375.1|71356.7|71350.7|638
1730296500000|2024-10-30 13:55:00|71361.3|71355.3|71343|71331|71362.9|71356.9|71333.7|71327.7|652
1730296800000|2024-10-30 14:00:00|71342.9|71330.9|71341.5|71335.5|71348.8|71342.8|71329.6|71323.6|623
1730297100000|2024-10-30 14:05:00|71341.3|71335.3|71342|71336|71348.9|71342.9|71336.2|71330.2|635
1730297400000|2024-10-30 14:10:00|71342.1|71336.1|71308.5|71302.5|71346.3|71340.3|71307.4|71301.4|583
1730297700000|2024-10-30 14:15:00|71308.6|71302.6|71320.2|71314.2|71320.7|71314.7|71297.2|71291.2|618
1730298000000|2024-10-30 14:20:00|71320.3|71314.3|71315.5|71309.5|71327.2|71321.2|71314.4|71308.4|622
1730298300000|2024-10-30 14:25:00|71315.7|71309.7|71326.5|71320.5|71327.1|71321.1|71313.5|71307.5|635
1730298600000|2024-10-30 14:30:00|71326.4|71320.4|71323.7|71317.7|71327.4|71321.4|71321|71313.5|609
1730298900000|2024-10-30 14:35:00|71323.9|71317.9|71316.4|71310.4|71325.9|71319.9|71315.1|71309.1|593
1730299200000|2024-10-30 14:40:00|71316.3|71310.3|71319.9|71313.9|71326.5|71320.5|71313.7|71307.7|564
1730299500000|2024-10-30 14:45:00|71319.7|71313.7|71323.3|71317.3|71334.1|71328.1|71318.5|71312.5|624
1730299800000|2024-10-30 14:50:00|71322.7|71316.7|71335.6|71329.6|71346.5|71340.5|71322.4|71316.4|637
1730300100000|2024-10-30 14:55:00|71335.9|71329.9|71339|71333|71344.3|71338.3|71334.6|71328.6|604
1730300400000|2024-10-30 15:00:00|71338.5|71332.5|71347.9|71341.9|71349.5|71343.5|71337.5|71331.5|561
1730300700000|2024-10-30 15:05:00|71346.8|71340.8|71345.8|71339.8|71354.6|71348.6|71345.5|71339.5|592
1730301000000|2024-10-30 15:10:00|71345.3|71339.3|71341.5|71335.5|71348.1|71342.1|71338.4|71332.4|589
1730301300000|2024-10-30 15:15:00|71341.1|71335.1|71338|71332|71343.3|71337.3|71332|71326|561
1730301600000|2024-10-30 15:20:00|71337.9|71331.9|71334|71328|71344.1|71338.1|71331.8|71325.8|497
1730301900000|2024-10-30 15:25:00|71333.8|71327.8|71342.5|71336.5|71345.8|71339.8|71333.8|71327.8|478
1730302200000|2024-10-30 15:30:00|71342.7|71336.7|71323.1|71317.1|71344.6|71338.6|71315.4|71309.4|544
1730302500000|2024-10-30 15:35:00|71323|71317|71312.3|71306.3|71324.5|71318.5|71310.4|71304.4|519
1730302800000|2024-10-30 15:40:00|71312.4|71306.4|71315.7|71309.7|71318.8|71312.8|71309.8|71303.8|466
1730303100000|2024-10-30 15:45:00|71315.9|71309.9|71321.1|71315.1|71327.2|71321.2|71315.6|71309.6|485
1730303400000|2024-10-30 15:50:00|71320.9|71314.9|71306.3|71300.3|71322|71316|71302.4|71296.4|540
1730303700000|2024-10-30 15:55:00|71306.4|71300.4|71326.4|71320.4|71326.6|71320.6|71305.9|71299.9|546
1730304000000|2024-10-30 16:00:00|71326.6|71320.6|71321.3|71315.3|71333.9|71327.9|71317.1|71311.1|580
1730304300000|2024-10-30 16:05:00|71321.4|71315.4|71333|71327|71339.3|71333.3|71321|71315|434
1730304600000|2024-10-30 16:10:00|71333.3|71327.3|71325.3|71319.3|71336.7|71330.7|71325.3|71319.3|457
1730304900000|2024-10-30 16:15:00|71325.2|71319.2|71329.8|71323.8|71331.4|71325.4|71318.9|71312.9|421
1730305200000|2024-10-30 16:20:00|71329.7|71323.7|71321.4|71315.4|71330.3|71324.3|71321.2|71315.2|333
1730305500000|2024-10-30 16:25:00|71321.3|71315.3|71314.9|71308.9|71324|71318|71310.2|71304.2|416
1730305800000|2024-10-30 16:30:00|71314.6|71308.6|71306|71300|71316.5|71310.5|71303.8|71297.8|374
1730306100000|2024-10-30 16:35:00|71305.6|71299.6|71307.3|71301.3|71308.3|71302.3|71299.7|71293.7|313
1730306400000|2024-10-30 16:40:00|71307.2|71301.2|71307.4|71301.4|71312|71306|71301.2|71295.2|409
1730306700000|2024-10-30 16:45:00|71306.8|71300.8|71293.3|71287.3|71308.5|71302.5|71292.1|71286.1|392
1730307000000|2024-10-30 16:50:00|71293.2|71287.2|71289.9|71283.9|71294.8|71288.8|71285.8|71279.8|462
1730307300000|2024-10-30 16:55:00|71289.8|71283.8|71291.1|71285.1|71296.1|71290.1|71285.8|71279.8|407
1730307600000|2024-10-30 17:00:00|71291.2|71285.2|71301.7|71295.7|71302.1|71296.1|71286.4|71280.4|342
1730307900000|2024-10-30 17:05:00|71301.6|71295.6|71306.9|71300.9|71309|71303|71298.9|71292.9|377
1730308200000|2024-10-30 17:10:00|71307.1|71301.1|71302.6|71296.6|71309.5|71303.5|71299.6|71293.6|410
1730308500000|2024-10-30 17:15:00|71302.7|71296.7|71295.9|71289.9|71303.3|71297.3|71295.5|71289.5|296
1730308800000|2024-10-30 17:20:00|71294.7|71288.7|71296.5|71290.5|71297.8|71291.8|71290.9|71284.9|295
1730309100000|2024-10-30 17:25:00|71295.2|71289.2|71290.7|71284.7|71295.2|71289.2|71288.7|71282.7|370
1730309400000|2024-10-30 17:30:00|71290.4|71284.4|71292.1|71286.1|71292.4|71286.4|71287|71281|409
1730309700000|2024-10-30 17:35:00|71291.4|71285.4|71283.6|71277.6|71291.4|71285.4|71280.1|71274.1|406
1730310000000|2024-10-30 17:40:00|71283.5|71277.5|71275.5|71269.5|71288.2|71282.2|71273.4|71267.4|399
1730310300000|2024-10-30 17:45:00|71275.6|71269.6|71290.5|71284.5|71295.1|71289.1|71269.6|71263.6|398
1730310600000|2024-10-30 17:50:00|71290.6|71284.6|71275.6|71269.6|71291.3|71285.3|71263.4|71257.4|373
1730310900000|2024-10-30 17:55:00|71275.7|71269.7|71277.3|71271.3|71279.5|71273.5|71269.2|71263.2|377
1730311200000|2024-10-30 18:00:00|71276.8|71270.8|71274.7|71268.7|71281|71275|71274.5|71268.5|333
1730311500000|2024-10-30 18:05:00|71274.6|71268.6|71260.4|71254.4|71275.3|71269.3|71255.7|71249.7|345
1730311800000|2024-10-30 18:10:00|71260.6|71254.6|71255.3|71249.3|71262.2|71256.2|71254.1|71248.1|365
1730312100000|2024-10-30 18:15:00|71255.4|71249.4|71254.1|71248.1|71255.4|71249.4|71243.1|71237.1|311
1730312400000|2024-10-30 18:20:00|71254|71248|71245.3|71239.3|71254.3|71248.3|71245.1|71239.1|235
1730312700000|2024-10-30 18:25:00|71245.5|71239.5|71257.6|71251.6|71258|71252|71245.5|71239.5|292
1730313000000|2024-10-30 18:30:00|71257.9|71251.9|71259|71253|71264.5|71258.5|71253.9|71247.9|298
1730313300000|2024-10-30 18:35:00|71259.2|71253.2|71241.8|71235.8|71259.8|71253.8|71237.9|71231.9|317
1730313600000|2024-10-30 18:40:00|71241.7|71235.7|71244.8|71238.8|71247.9|71241.9|71240.4|71234.4|305
1730313900000|2024-10-30 18:45:00|71244.6|71238.6|71249.8|71243.8|71250.5|71244.5|71242.5|71236.5|234
1730314200000|2024-10-30 18:50:00|71249.7|71243.7|71254.5|71248.5|71262.3|71256.3|71246.3|71240.3|327
1730314500000|2024-10-30 18:55:00|71254.4|71248.4|71254.9|71248.9|71257.3|71251.3|71249.2|71243.2|376
1730314800000|2024-10-30 19:00:00|71254.8|71248.8|71267|71261|71267.4|71261.4|71253.9|71247.9|470
1730315100000|2024-10-30 19:05:00|71267.3|71261.3|71273.5|71267.5|71277.9|71271.9|71267|71261|469
1730315400000|2024-10-30 19:10:00|71273.7|71267.7|71278.1|71272.1|71280.7|71274.7|71271.1|71265.1|429
1730315700000|2024-10-30 19:15:00|71278.2|71272.2|71279|71273|71283.9|71277.9|71277.6|71271.6|408
1730316000000|2024-10-30 19:20:00|71279.1|71273.1|71275.3|71269.3|71279.1|71273.1|71274.2|71268.2|361
1730316300000|2024-10-30 19:25:00|71276.6|71270.6|71275.4|71269.4|71279.1|71273.1|71274.6|71268.6|335
1730316600000|2024-10-30 19:30:00|71275.5|71269.5|71267.3|71261.3|71279.2|71273.2|71267.2|71261.2|329
1730316900000|2024-10-30 19:35:00|71267.2|71261.2|71261.3|71255.3|71269.4|71263.4|71255.4|71249.4|443
1730317200000|2024-10-30 19:40:00|71260.7|71254.7|71264.9|71258.9|71266.3|71260.3|71256.6|71250.6|449
1730317500000|2024-10-30 19:45:00|71264|71258|71262|71256|71268.2|71262.2|71260.7|71254.7|390
1730317800000|2024-10-30 19:50:00|71262.5|71256.5|71263.6|71257.6|71263.9|71257.9|71256.4|71250.4|350
1730318100000|2024-10-30 19:55:00|71263.7|71257.7|71259.7|71253.7|71264.7|71258.7|71258.2|71252.2|455
1730318400000|2024-10-30 20:00:00|71260|71254|71259.9|71253.9|71260.9|71254.9|71257.1|71251.1|326
1730318700000|2024-10-30 20:05:00|71259.8|71253.8|71257.3|71251.3|71260.9|71254.9|71255.8|71249.8|283
1730319000000|2024-10-30 20:10:00|71256.9|71250.9|71269|71257|71269.3|71257.3|71256.5|71250.5|257
1730319300000|2024-10-30 20:15:00|71269.8|71257.8|71268.6|71256.6|71270.6|71261.7|71265.5|71256.4|441
1730319600000|2024-10-30 20:20:00|71268.5|71256.5|71266.3|71260.3|71269.2|71261|71264.5|71255.3|382
1730319900000|2024-10-30 20:25:00|71266.5|71260.5|71266.6|71260.6|71267.1|71261.1|71266.2|71260.2|228
1730320200000|2024-10-30 20:30:00|71266.4|71260.4|71268|71256|71268.3|71260.6|71263.4|71254.2|299
1730320500000|2024-10-30 20:35:00|71267.9|71255.9|71266.6|71254.6|71268.1|71256.1|71266.1|71254.1|268
1730320800000|2024-10-30 20:40:00|71266.5|71254.5|71249.2|71237.2|71266.6|71254.6|71248.4|71236.4|291
1730321100000|2024-10-30 20:45:00|71247.7|71235.7|71251.6|71239.6|71254.1|71242.1|71247.7|71235.7|141
1730321400000|2024-10-30 20:50:00|71251.7|71239.7|71254.9|71242.9|71264.1|71243.1|71251.7|71232.3|77
1730321700000|2024-10-30 20:55:00|71264.2|71233.6|71274.1|71235.2|71274.6|71248.6|71254.8|71227.4|656
1730322000000|2024-10-30 21:00:00|71274|71236|71278.2|71228.9|71283.8|71237.9|71273.3|71221.7|14
1730322300000|2024-10-30 21:05:00|71281.1|71228.1|71279.3|71226.8|71289.2|71228.1|71279|71224.2|39
1730322600000|2024-10-30 21:10:00|71280.8|71223.6|71277.5|71220.3|71284|71223.6|71277.2|71214.9|37
1730322900000|2024-10-30 21:15:00|71277.6|71221.3|71280.1|71219|71280.1|71221.3|71277.6|71217.8|23
1730323200000|2024-10-30 21:20:00|71277.6|71217.8|71277.5|71220.3|71277.6|71221.3|71277.3|71217.8|31
1730323500000|2024-10-30 21:25:00|71277.3|71220.5|71277.5|71220.3|71277.5|71224|71277.3|71220.3|27
1730323800000|2024-10-30 21:30:00|71277|71221.3|71279.3|71223|71279.5|71223.8|71277|71220.3|19
1730324100000|2024-10-30 21:35:00|71279.8|71222.9|71281|71222.3|71284.9|71223|71279.4|71221.4|32
1730324400000|2024-10-30 21:40:00|71283.5|71222.4|71285.2|71223.9|71285.6|71227.5|71281|71222.4|77
1730324700000|2024-10-30 21:45:00|71285|71223.5|71284.3|71222.7|71286.8|71227.5|71284.1|71222.4|89
1730325000000|2024-10-30 21:50:00|71286.3|71222.4|71284.8|71222.4|71287.3|71225.4|71284.1|71219.4|75
1730325300000|2024-10-30 21:55:00|71286.2|71222.3|71298.4|71225|71298.4|71226.8|71284.3|71219.2|94
1730325600000|2024-10-30 22:00:00|71298.3|71209.9|71298.8|71212|71300.9|71221.3|71288.5|71208.8|113
1730325900000|2024-10-30 22:05:00|71299|71210.9|71283.8|71236.7|71310.8|71246.9|71278.5|71201.9|183
1730326200000|2024-10-30 22:10:00|71283.9|71236.5|71310.8|71263.3|71325.6|71264.9|71280.1|71225.2|198
1730326500000|2024-10-30 22:15:00|71311|71263.2|71293.5|71240.1|71316.6|71274.4|71287.9|71236.3|279
1730326800000|2024-10-30 22:20:00|71293.4|71239.7|71290.6|71237.8|71293.5|71241.8|71286.1|71236.8|178
1730327100000|2024-10-30 22:25:00|71290.5|71237.7|71286.1|71241.8|71290.8|71243|71285.8|71237.4|156
1730327400000|2024-10-30 22:30:00|71286.4|71242|71290.8|71237.9|71290.8|71242.7|71286|71237.5|175
1730327700000|2024-10-30 22:35:00|71290.6|71237.8|71301.8|71244.4|71305.8|71247.6|71286|71237.7|152
1730328000000|2024-10-30 22:40:00|71301.7|71244.5|71296.6|71249.4|71305.5|71250.1|71290.9|71243.8|142
1730328300000|2024-10-30 22:45:00|71296.4|71248.8|71298.7|71260.6|71307.7|71272.7|71284.1|71246.3|151
1730328600000|2024-10-30 22:50:00|71284.6|71272.6|71304.8|71259.6|71308|71272.7|71283.9|71257.3|327
1730328900000|2024-10-30 22:55:00|71304.1|71259|71283.7|71271.7|71305.6|71273.1|71281|71257.4|348
1730329200000|2024-10-30 23:00:00|71283.6|71271.6|71282.5|71245.5|71299.6|71273.2|71281.9|71239.2|345
1730329500000|2024-10-30 23:05:00|71281.4|71245.1|71268.3|71256.3|71281.5|71257.6|71265.3|71245.1|139
1730329800000|2024-10-30 23:10:00|71268.2|71256.2|71263|71251|71268.9|71256.9|71262.9|71250.9|126
1730330100000|2024-10-30 23:15:00|71264.9|71252.9|71263|71251|71265.2|71253.2|71261.8|71249.8|134
1730330400000|2024-10-30 23:20:00|71263.1|71251.1|71261.4|71249.4|71264.5|71252.5|71261.3|71249.3|90
1730330700000|2024-10-30 23:25:00|71260.5|71248.5|71263.6|71251.6|71277.3|71255.9|71260.5|71243.7|181
1730331000000|2024-10-30 23:30:00|71263.4|71251.4|71263.6|71251.6|71267.1|71255.1|71261.7|71249.7|175
1730331300000|2024-10-30 23:35:00|71263.7|71251.7|71270.3|71258.3|71272.6|71260.6|71262.2|71250.2|172
1730331600000|2024-10-30 23:40:00|71269.9|71257.9|71268.3|71256.3|71271.9|71259.9|71265|71253|243
1730331900000|2024-10-30 23:45:00|71269.9|71257.9|71264.2|71252.2|71270.5|71258.5|71260.9|71248.9|186
1730332200000|2024-10-30 23:50:00|71263.9|71251.9|71263.1|71251.1|71264.4|71252.4|71262.2|71250.2|145
1730332500000|2024-10-30 23:55:00|71263|71251|71269.8|71257.8|71270.2|71258.2|71261.7|71249.7|216
1730332800000|2024-10-31 00:00:00|71269.9|71257.9|71268|71256|71272.3|71260.3|71263.5|71251.5|241
1730333100000|2024-10-31 00:05:00|71267.9|71255.9|71271.6|71259.6|71272.2|71260.2|71267.7|71255.7|149
1730333400000|2024-10-31 00:10:00|71271.4|71259.4|71273.7|71261.7|71276.3|71264.3|71266.6|71254.6|226
1730333700000|2024-10-31 00:15:00|71273.6|71261.6|71273|71261|71273.6|71261.6|71267.7|71255.7|105
1730334000000|2024-10-31 00:20:00|71273.1|71261.1|71277.4|71265.4|71280.3|71268.3|71272.1|71260.1|82
1730334300000|2024-10-31 00:25:00|71277.8|71265.8|71279.3|71267.3|71279.3|71267.3|71276|71264|102
1730334600000|2024-10-31 00:30:00|71279.2|71267.2|71298.4|71286.4|71299.2|71287.2|71279.2|71267.2|208
1730334900000|2024-10-31 00:35:00|71298.3|71286.3|71296.1|71284.1|71300.4|71288.4|71292.9|71280.9|245
1730335200000|2024-10-31 00:40:00|71296.2|71284.2|71310.6|71298.6|71312|71300|71294.7|71282.7|368
1730335500000|2024-10-31 00:45:00|71310.5|71298.5|71310|71304|71317.5|71307.1|71305.5|71298|336
1730335800000|2024-10-31 00:50:00|71310.4|71304.4|71305.4|71299.4|71317.1|71311.1|71305.4|71299.4|458
1730336100000|2024-10-31 00:55:00|71306.2|71300.2|71312.9|71306.9|71318.7|71310.6|71306.2|71300.2|373
1730336400000|2024-10-31 01:00:00|71312.8|71306.8|71316.9|71310.9|71317.3|71311.3|71306.2|71300.2|424
1730336700000|2024-10-31 01:05:00|71317|71311|71313.2|71307.2|71317|71311|71309.8|71303.8|354
1730337000000|2024-10-31 01:10:00|71313.1|71307.1|71313.7|71301.7|71316.5|71310.5|71309.1|71300.1|306
1730337300000|2024-10-31 01:15:00|71312|71300|71313.5|71307.5|71317.6|71310.9|71307|71295|456
1730337600000|2024-10-31 01:20:00|71313.8|71307.8|71323.8|71317.8|71325.5|71319.5|71312.6|71306.6|313
1730337900000|2024-10-31 01:25:00|71323.7|71317.7|71328.4|71316.4|71330.8|71319.9|71318.5|71312.5|248
1730338200000|2024-10-31 01:30:00|71328.8|71316.8|71315.8|71309.8|71334.1|71322.1|71313.3|71304.3|528
1730338500000|2024-10-31 01:35:00|71315.7|71309.7|71334.2|71328.2|71338.3|71332.3|71305.4|71299.4|562
1730338800000|2024-10-31 01:40:00|71334.3|71328.3|71327.2|71321.2|71344.2|71335.3|71324.1|71318.1|567
1730339100000|2024-10-31 01:45:00|71327.3|71321.3|71321.5|71315.5|71327.7|71321.7|71314.5|71308.5|557
1730339400000|2024-10-31 01:50:00|71321.8|71315.8|71328.7|71322.7|71332.5|71326.5|71318.2|71312.2|610
1730339700000|2024-10-31 01:55:00|71328.9|71322.9|71345.9|71339.9|71351.8|71345.8|71328.9|71322.9|641
1730340000000|2024-10-31 02:00:00|71346|71340|71326|71320|71348|71342|71320.7|71314.7|554
1730340300000|2024-10-31 02:05:00|71325.9|71319.9|71323|71317|71330.3|71324.3|71314.4|71308.4|570
1730340600000|2024-10-31 02:10:00|71323.2|71317.2|71324.8|71318.8|71326|71320|71316.5|71310.5|446
1730340900000|2024-10-31 02:15:00|71324.7|71318.7|71310.7|71304.7|71325.5|71319.5|71302.6|71296.6|502
1730341200000|2024-10-31 02:20:00|71310.8|71304.8|71296.6|71290.6|71316.4|71310.4|71288.2|71282.2|464
1730341500000|2024-10-31 02:25:00|71296.4|71290.4|71311.6|71305.6|71312.2|71306.2|71295.4|71289.4|405
1730341800000|2024-10-31 02:30:00|71311.8|71305.8|71308.7|71302.7|71315.8|71309.8|71303.9|71297.9|408
1730342100000|2024-10-31 02:35:00|71308.8|71302.8|71298.7|71292.7|71309.2|71303.2|71291.8|71285.8|438
1730342400000|2024-10-31 02:40:00|71298.4|71292.4|71304.8|71298.8|71305.3|71299.3|71293|71287|391
1730342700000|2024-10-31 02:45:00|71304.7|71298.7|71319.6|71313.6|71327.6|71319.3|71301.7|71295.7|507
1730343000000|2024-10-31 02:50:00|71319.7|71313.7|71313.3|71307.3|71322.5|71316.5|71311.9|71305.9|396
1730343300000|2024-10-31 02:55:00|71313.4|71307.4|71313.6|71307.6|71320.9|71314.9|71308.6|71302.6|435
1730343600000|2024-10-31 03:00:00|71313.5|71307.5|71300.2|71294.2|71313.5|71307.5|71298|71292|345
1730343900000|2024-10-31 03:05:00|71300.4|71294.4|71302.6|71296.6|71308.9|71302.9|71300.3|71294.3|376
1730344200000|2024-10-31 03:10:00|71302.7|71296.7|71305.7|71299.7|71306.9|71300.9|71294.4|71288.4|358
1730344500000|2024-10-31 03:15:00|71305.6|71299.6|71297.8|71291.8|71306.8|71300.8|71295.3|71289.3|371
1730344800000|2024-10-31 03:20:00|71297.7|71291.7|71294.2|71288.2|71301.8|71295.8|71294.1|71288.1|318
1730345100000|2024-10-31 03:25:00|71294.1|71288.1|71291|71285|71300.7|71294.7|71289.4|71283.4|357
1730345400000|2024-10-31 03:30:00|71291.2|71285.2|71291|71285|71295.8|71289.8|71283.6|71277.6|348
1730345700000|2024-10-31 03:35:00|71291.1|71285.1|71289.4|71283.4|71293.6|71287.6|71289.2|71283.2|213
1730346000000|2024-10-31 03:40:00|71289.5|71283.5|71299.4|71293.4|71302.3|71296.3|71285.8|71279.8|293
1730346300000|2024-10-31 03:45:00|71299.3|71293.3|71303.7|71297.7|71304.4|71298.4|71297.4|71291.4|239
1730346600000|2024-10-31 03:50:00|71303.8|71297.8|71301.3|71295.3|71307.6|71301.6|71300.6|71294.6|253
1730346900000|2024-10-31 03:55:00|71301.2|71295.2|71300.8|71294.8|71304.8|71298.8|71297|71291|251
1730347200000|2024-10-31 04:00:00|71300.9|71294.9|71291.5|71285.5|71301.9|71295.9|71290.8|71284.8|322
1730347500000|2024-10-31 04:05:00|71291.4|71285.4|71288|71282|71291.5|71285.5|71283.4|71277.4|254
1730347800000|2024-10-31 04:10:00|71288.1|71282.1|71290.3|71284.3|71290.3|71284.3|71278.1|71272.1|315
1730348100000|2024-10-31 04:15:00|71290.2|71284.2|71286.9|71280.9|71290.4|71284.4|71281.6|71275.6|254
1730348400000|2024-10-31 04:20:00|71286.8|71280.8|71282.2|71276.2|71286.9|71280.9|71280.8|71274.8|254
1730348700000|2024-10-31 04:25:00|71282.7|71276.7|71288.6|71282.6|71291.8|71285.8|71282.5|71276.5|297
1730349000000|2024-10-31 04:30:00|71288.5|71282.5|71289.2|71283.2|71292.7|71286.7|71285|71279|216
1730349300000|2024-10-31 04:35:00|71288.8|71282.8|71298.4|71292.4|71298.4|71292.4|71286|71280|248
1730349600000|2024-10-31 04:40:00|71298.3|71292.3|71302.9|71296.9|71307.5|71301.5|71297.8|71291.8|259
1730349900000|2024-10-31 04:45:00|71302.8|71296.8|71303|71297|71303.5|71297.5|71301|71295|252
1730350200000|2024-10-31 04:50:00|71302.8|71296.8|71305.6|71299.6|71306.1|71300.1|71297.2|71291.2|227
1730350500000|2024-10-31 04:55:00|71305.5|71299.5|71301.7|71295.7|71305.7|71299.7|71299.5|71293.5|252
1730350800000|2024-10-31 05:00:00|71301.8|71295.8|71311|71305|71311.7|71305.7|71301.8|71295.8|414
1730351100000|2024-10-31 05:05:00|71312.1|71306.1|71319.7|71313.7|71320.1|71314.1|71311.7|71305.7|343
1730351400000|2024-10-31 05:10:00|71319.8|71313.8|71321.7|71315.7|71322.3|71316.3|71317.6|71311.6|413
1730351700000|2024-10-31 05:15:00|71322|71316|71322.5|71316.5|71327.4|71321.4|71319.9|71313.9|386
1730352000000|2024-10-31 05:20:00|71322.4|71316.4|71316.8|71310.8|71322.6|71316.6|71315.1|71309.1|265
1730352300000|2024-10-31 05:25:00|71316.7|71310.7|71312.4|71306.4|71317.2|71311.2|71306.5|71300.5|228
1730352600000|2024-10-31 05:30:00|71312.3|71306.3|71309.2|71303.2|71313.5|71307.5|71304.5|71298.5|337
1730352900000|2024-10-31 05:35:00|71309.3|71303.3|71307.5|71301.5|71313.2|71307.2|71307|71301|293
1730353200000|2024-10-31 05:40:00|71307.4|71301.4|71304.8|71298.8|71309.5|71303.5|71304|71298|296
1730353500000|2024-10-31 05:45:00|71305.3|71299.3|71311.3|71305.3|71314.1|71308.1|71304.7|71298.7|298
1730353800000|2024-10-31 05:50:00|71311.1|71305.1|71301.2|71295.2|71311.1|71305.1|71300.8|71294.8|281
1730354100000|2024-10-31 05:55:00|71301.1|71295.1|71299.9|71293.9|71302.8|71296.8|71284.9|71278.9|503
1730354400000|2024-10-31 06:00:00|71300|71294|71298.4|71292.4|71305.2|71299.2|71291.8|71285.8|430
1730354700000|2024-10-31 06:05:00|71297.1|71291.1|71303.7|71297.7|71303.8|71297.8|71295.9|71289.9|325
1730355000000|2024-10-31 06:10:00|71303.8|71297.8|71296.3|71290.3|71303.9|71297.9|71293.6|71287.6|411
1730355300000|2024-10-31 06:15:00|71295.9|71289.9|71291.2|71285.2|71297.4|71291.4|71291.2|71285.2|261
1730355600000|2024-10-31 06:20:00|71290.3|71284.3|71299.6|71293.6|71302.2|71296.2|71289.7|71283.7|313
1730355900000|2024-10-31 06:25:00|71299.7|71293.7|71295.6|71289.6|71302.3|71296.3|71292.5|71286.5|331
1730356200000|2024-10-31 06:30:00|71294.2|71288.2|71307.7|71301.7|71309|71303|71292.3|71286.3|411
1730356500000|2024-10-31 06:35:00|71307|71301|71305.1|71299.1|71308|71302|71301.2|71295.2|332
1730356800000|2024-10-31 06:40:00|71305.2|71299.2|71299.5|71293.5|71307|71301|71296.2|71288.4|401
1730357100000|2024-10-31 06:45:00|71299.6|71293.6|71296.7|71290.7|71303.3|71297.3|71289.8|71283.8|585
1730357400000|2024-10-31 06:50:00|71296.4|71290.4|71284.8|71278.8|71296.7|71290.7|71259.3|71250.2|667
1730357700000|2024-10-31 06:55:00|71285.8|71279.8|71317.1|71311.1|71323.1|71317.1|71285.8|71279.8|698
1730358000000|2024-10-31 07:00:00|71317|71311|71303.7|71297.7|71317.1|71311.1|71299.2|71293.2|505
1730358300000|2024-10-31 07:05:00|71303.9|71297.9|71308.6|71302.6|71308.9|71302.9|71294.7|71288.7|436
1730358600000|2024-10-31 07:10:00|71308.3|71302.3|71300.3|71294.3|71309.5|71303.5|71294.3|71288.3|442
1730358900000|2024-10-31 07:15:00|71300.4|71294.4|71291.5|71285.5|71301.8|71295.8|71288.2|71282.2|480
1730359200000|2024-10-31 07:20:00|71291.4|71285.4|71291.2|71285.2|71296.6|71290.6|71287.8|71281.8|368
1730359500000|2024-10-31 07:25:00|71291.3|71285.3|71284.8|71278.8|71294.6|71288.6|71279.4|71273.4|490
1730359800000|2024-10-31 07:30:00|71284.9|71278.9|71291.3|71285.3|71291.4|71285.4|71281.3|71275.3|504
1730360100000|2024-10-31 07:35:00|71291.2|71285.2|71288.1|71282.1|71293.4|71287.4|71283.8|71277.8|399
1730360400000|2024-10-31 07:40:00|71287.9|71281.9|71281.8|71275.8|71288.9|71282.9|71269.4|71263.4|480
1730360700000|2024-10-31 07:45:00|71282.4|71276.4|71279.4|71273.4|71287.2|71281.2|71273.3|71267.3|579
1730361000000|2024-10-31 07:50:00|71278.5|71272.5|71281.6|71275.6|71286.9|71280.9|71272.4|71266.4|450
1730361300000|2024-10-31 07:55:00|71281.9|71275.9|71277.5|71271.5|71286.9|71280.9|71275.1|71269.1|482
1730361600000|2024-10-31 08:00:00|71277.1|71271.1|71270.5|71264.5|71279.5|71273.5|71270.2|71264.2|547
1730361900000|2024-10-31 08:05:00|71270.6|71264.6|71260.2|71254.2|71272.7|71266.7|71254.1|71248.1|500
1730362200000|2024-10-31 08:10:00|71260.6|71254.6|71242.1|71236.1|71263.3|71257.3|71241.7|71235.7|419
1730362500000|2024-10-31 08:15:00|71241.9|71235.9|71235.6|71229.6|71252.1|71246.1|71232.1|71226.1|529
1730362800000|2024-10-31 08:20:00|71235.4|71229.4|71220.9|71214.9|71235.4|71229.4|71206.1|71200.1|711
1730363100000|2024-10-31 08:25:00|71221.2|71215.2|71230.9|71224.9|71237.1|71231.1|71218.4|71212.4|499
1730363400000|2024-10-31 08:30:00|71230.8|71224.8|71236.4|71230.4|71238|71232|71228.1|71222.1|431
1730363700000|2024-10-31 08:35:00|71236.6|71230.6|71244.6|71238.6|71253.7|71247.7|71229.1|71223.1|516
1730364000000|2024-10-31 08:40:00|71244.8|71238.8|71247.5|71241.5|71257.3|71251.3|71244.6|71238.6|444
1730364300000|2024-10-31 08:45:00|71247.4|71241.4|71258.6|71252.6|71261.9|71255.9|71244.1|71238.1|456
1730364600000|2024-10-31 08:50:00|71258.7|71252.7|71255.2|71249.2|71259.8|71253.8|71252.7|71246.7|378
1730364900000|2024-10-31 08:55:00|71255.1|71249.1|71250.4|71244.4|71260.5|71254.5|71250|71244|479
1730365200000|2024-10-31 09:00:00|71250.3|71244.3|71248.4|71242.4|71259.6|71253.6|71247.7|71241.7|435
1730365500000|2024-10-31 09:05:00|71247.8|71241.8|71264.7|71258.7|71268.3|71262.3|71241.9|71235.9|443
1730365800000|2024-10-31 09:10:00|71264.6|71258.6|71263.5|71257.5|71265|71259|71256.1|71250.1|337
1730366100000|2024-10-31 09:15:00|71263.9|71257.9|71266.4|71260.4|71271.1|71265.1|71263.6|71257.6|355
1730366400000|2024-10-31 09:20:00|71266.5|71260.5|71269.4|71263.4|71275.5|71269.5|71265.5|71259.5|304
1730366700000|2024-10-31 09:25:00|71269.5|71263.5|71276.5|71270.5|71276.5|71270.5|71269.4|71263.4|313
1730367000000|2024-10-31 09:30:00|71276.6|71270.6|71287.8|71281.8|71292.5|71286.5|71276.6|71270.6|352
1730367300000|2024-10-31 09:35:00|71288.4|71282.4|71290|71284|71290.3|71284.3|71285.4|71279.4|381
1730367600000|2024-10-31 09:40:00|71289.5|71283.5|71278.5|71272.5|71290.1|71284.1|71277.5|71271.5|373
1730367900000|2024-10-31 09:45:00|71278.8|71272.8|71266.6|71260.6|71279.9|71273.9|71265.2|71259.2|398
1730368200000|2024-10-31 09:50:00|71266.7|71260.7|71273.4|71267.4|71273.8|71267.8|71260.7|71254.7|376
1730368500000|2024-10-31 09:55:00|71275.1|71269.1|71268.4|71262.4|71279.4|71273.4|71267.6|71261.6|207
1730368800000|2024-10-31 10:00:00|71268.5|71262.5|71273.2|71267.2|71273.3|71267.3|71258.1|71252.1|305
1730369100000|2024-10-31 10:05:00|71273.4|71267.4|71264.4|71258.4|71276.5|71270.5|71263.2|71257.2|354
1730369400000|2024-10-31 10:10:00|71264.5|71258.5|71262.2|71256.2|71267.9|71261.9|71260.9|71254.9|241
1730369700000|2024-10-31 10:15:00|71262|71256|71257|71251|71265.4|71259.4|71256.4|71250.4|347
1730370000000|2024-10-31 10:20:00|71257.7|71251.7|71252.8|71246.8|71259.5|71253.5|71244.5|71238.5|363
1730370300000|2024-10-31 10:25:00|71252.6|71246.6|71255.3|71249.3|71258.7|71252.7|71244.7|71238.7|380
1730370600000|2024-10-31 10:30:00|71255.4|71249.4|71268.7|71262.7|71269.4|71263.4|71254.8|71248.8|375
1730370900000|2024-10-31 10:35:00|71269.1|71263.1|71272.3|71266.3|71277|71271|71268.7|71262.7|236
1730371200000|2024-10-31 10:40:00|71272.4|71266.4|71265.1|71259.1|71278.2|71272.2|71263.8|71257.8|331
1730371500000|2024-10-31 10:45:00|71265|71259|71278.6|71272.6|71279.8|71273.8|71260.2|71254.2|296
1730371800000|2024-10-31 10:50:00|71278.5|71272.5|71274.9|71268.9|71285.5|71279.5|71272.4|71266.4|440
1730372100000|2024-10-31 10:55:00|71275.4|71269.4|71285.8|71279.8|71285.9|71279.9|71272.2|71266.2|423
1730372400000|2024-10-31 11:00:00|71286.3|71280.3|71286.3|71280.3|71289.8|71283.8|71281|71275|424
1730372700000|2024-10-31 11:05:00|71286.4|71280.4|71277|71271|71288.1|71282.1|71274.4|71268.4|349
1730373000000|2024-10-31 11:10:00|71277.3|71271.3|71288|71282|71291.3|71284.8|71276.5|71270.5|309
1730373300000|2024-10-31 11:15:00|71287.7|71281.7|71286.7|71280.7|71294|71288|71285.9|71279.9|318
1730373600000|2024-10-31 11:20:00|71286.6|71280.6|71296.6|71290.6|71296.9|71290.9|71285.3|71279.3|330
1730373900000|2024-10-31 11:25:00|71296.5|71290.5|71298.3|71292.3|71300|71294|71287.9|71281.9|327
1730374200000|2024-10-31 11:30:00|71298.5|71292.5|71303.2|71297.2|71303.4|71297.4|71294.3|71288.3|319
1730374500000|2024-10-31 11:35:00|71303.3|71297.3|71299|71293|71303.7|71297.7|71297|71291|248
1730374800000|2024-10-31 11:40:00|71298.9|71292.9|71290.6|71284.6|71299.4|71293.4|71288.5|71282.5|300
1730375100000|2024-10-31 11:45:00|71290.4|71284.4|71294.3|71288.3|71294.3|71288.3|71287.2|71281.2|275
1730375400000|2024-10-31 11:50:00|71294.1|71288.1|71288.1|71282.1|71296.8|71290.8|71288.1|71282.1|307
1730375700000|2024-10-31 11:55:00|71287.7|71281.7|71265.1|71259.1|71287.9|71281.9|71265.1|71259.1|380
1730376000000|2024-10-31 12:00:00|71264.4|71258.4|71265.5|71259.5|71268.3|71262.3|71260.4|71254.4|389
1730376300000|2024-10-31 12:05:00|71265.8|71259.8|71254.6|71248.6|71266|71260|71249.7|71243.7|370
1730376600000|2024-10-31 12:10:00|71254.5|71248.5|71249|71243|71258.3|71252.3|71246.6|71240.6|388
1730376900000|2024-10-31 12:15:00|71249.2|71243.2|71269.3|71263.3|71274.4|71266.4|71248.8|71242.8|390
1730377200000|2024-10-31 12:20:00|71269.7|71263.7|71265.2|71259.2|71276.1|71270.1|71261.2|71255.2|441
1730377500000|2024-10-31 12:25:00|71265|71259|71284.9|71272.9|71286.7|71280|71264.3|71258.3|322
1730377800000|2024-10-31 12:30:00|71285.3|71273.3|71252.3|71240.3|71315|71292.4|71247.3|71232.6|898
1730378100000|2024-10-31 12:35:00|71252.2|71240.2|71237.4|71231.4|71261.9|71251|71237.2|71231.2|768
1730378400000|2024-10-31 12:40:00|71237.3|71231.3|71249.4|71243.4|71250.6|71244.6|71224.9|71218.9|686
1730378700000|2024-10-31 12:45:00|71249.3|71243.3|71247.3|71241.3|71258.6|71252.6|71245.3|71239.3|650
1730379000000|2024-10-31 12:50:00|71247.2|71241.2|71246.7|71240.7|71253.4|71247.4|71239|71233|585
1730379300000|2024-10-31 12:55:00|71247.7|71241.7|71250|71244|71260.9|71254.9|71247.5|71241.5|598
1730379600000|2024-10-31 13:00:00|71250.2|71244.2|71260.4|71254.4|71263.8|71257.8|71240.8|71234.8|741
1730379900000|2024-10-31 13:05:00|71260|71254|71235|71229|71261|71255|71228.1|71222.1|684
1730380200000|2024-10-31 13:10:00|71235.1|71229.1|71235.2|71229.2|71249.3|71243.3|71233.6|71227.6|559
1730380500000|2024-10-31 13:15:00|71235.1|71229.1|71250.2|71244.2|71251.3|71245.3|71235|71229|432
1730380800000|2024-10-31 13:20:00|71250.4|71244.4|71251.6|71245.6|71260.5|71254.5|71247.5|71241.5|521
1730381100000|2024-10-31 13:25:00|71251.2|71245.2|71237.7|71231.7|71253.2|71247.2|71233.5|71227.5|508
1730381400000|2024-10-31 13:30:00|71237.4|71231.4|71217|71211|71238.5|71232.5|71216.3|71210.3|583
1730381700000|2024-10-31 13:35:00|71217.2|71211.2|71222.5|71216.5|71236.6|71230.6|71214.2|71208.2|523
1730382000000|2024-10-31 13:40:00|71221.8|71215.8|71226.6|71214.6|71227.6|71220.2|71215|71208.9|541
1730382300000|2024-10-31 13:45:00|71226.7|71214.7|71242.5|71236.5|71242.5|71236.5|71214.7|71204.6|624
1730382600000|2024-10-31 13:50:00|71243.5|71237.5|71272.2|71266.2|71276.4|71268.2|71241.9|71235.9|806
1730382900000|2024-10-31 13:55:00|71272.5|71266.5|71267.5|71261.5|71275.5|71269.5|71265.6|71259.6|689
1730383200000|2024-10-31 14:00:00|71267.6|71261.6|71290.9|71278.9|71291.6|71283.7|71267.5|71261.5|741
1730383500000|2024-10-31 14:05:00|71291.5|71279.5|71265.7|71259.7|71292.8|71286.8|71265.1|71259.1|685
1730383800000|2024-10-31 14:10:00|71265.8|71259.8|71269.6|71263.6|71269.6|71263.6|71257.9|71251.9|639
1730384100000|2024-10-31 14:15:00|71269.7|71263.7|71274.8|71268.8|71280.4|71274.4|71269.7|71263.7|508
1730384400000|2024-10-31 14:20:00|71274.9|71268.9|71281.9|71275.9|71285|71279|71274.9|71268.9|495
1730384700000|2024-10-31 14:25:00|71282|71276|71285.7|71279.7|71287.7|71281.7|71279.5|71273.5|503
1730385000000|2024-10-31 14:30:00|71286|71280|71297.2|71291.2|71298.9|71292.9|71286|71280|530
1730385300000|2024-10-31 14:35:00|71297.1|71291.1|71299.4|71293.4|71299.8|71293.8|71295.8|71289.8|400
1730385600000|2024-10-31 14:40:00|71299.3|71293.3|71289|71283|71302.2|71296.2|71288.2|71282.2|422
1730385900000|2024-10-31 14:45:00|71288.9|71282.9|71285.6|71279.6|71294.3|71288.3|71283.3|71277.3|559
1730386200000|2024-10-31 14:50:00|71285.7|71279.7|71281.9|71275.9|71288.4|71282.4|71276.6|71270.6|543
1730386500000|2024-10-31 14:55:00|71282.2|71276.2|71282.6|71276.6|71285.4|71279.4|71274.6|71268.6|519
1730386800000|2024-10-31 15:00:00|71282.2|71276.2|71301.1|71295.1|71301.6|71295.6|71282.2|71276.2|558
1730387100000|2024-10-31 15:05:00|71301.2|71295.2|71309.8|71303.8|71316.4|71310.4|71301.1|71295.1|545
1730387400000|2024-10-31 15:10:00|71310.3|71304.3|71308.3|71302.3|71320.5|71314.5|71306.8|71300.8|485
1730387700000|2024-10-31 15:15:00|71307.7|71301.7|71305.8|71299.8|71309.7|71303.7|71295.5|71289.5|536
1730388000000|2024-10-31 15:20:00|71305.9|71299.9|71290.4|71284.4|71305.9|71299.9|71282|71276|577
1730388300000|2024-10-31 15:25:00|71291|71285|71292.6|71286.6|71296.3|71290.3|71287.6|71281.6|522
1730388600000|2024-10-31 15:30:00|71292.8|71286.8|71293.8|71287.8|71295.8|71287.8|71287.1|71279.3|511
1730388900000|2024-10-31 15:35:00|71294|71288|71292|71286|71297.1|71291.1|71281.9|71269.9|531
1730389200000|2024-10-31 15:40:00|71292.2|71286.2|71286.4|71280.4|71299.1|71293.1|71279.2|71273.2|548
1730389500000|2024-10-31 15:45:00|71286.6|71280.6|71287.9|71281.9|71292.1|71286.1|71281.5|71275.5|586
1730389800000|2024-10-31 15:50:00|71287.7|71281.7|71293.9|71287.9|71300.8|71294.8|71284|71278|670
1730390100000|2024-10-31 15:55:00|71294.1|71288.1|71283.8|71277.8|71297.2|71291.2|71273.5|71267.5|675
1730390400000|2024-10-31 16:00:00|71283.4|71277.4|71281.1|71275.1|71285.8|71279.8|71273.3|71267.3|600
1730390700000|2024-10-31 16:05:00|71280.9|71274.9|71287.3|71281.3|71299.1|71293.1|71278.3|71272.3|512
1730391000000|2024-10-31 16:10:00|71288|71282|71285.4|71279.4|71289.9|71283.9|71283|71277|538
1730391300000|2024-10-31 16:15:00|71285.7|71279.7|71281.5|71275.5|71290.3|71281.8|71280.4|71271.2|450
1730391600000|2024-10-31 16:20:00|71281.4|71275.4|71273.8|71267.8|71281.4|71275.4|71267|71261|534
1730391900000|2024-10-31 16:25:00|71273|71267|71269.7|71263.7|71274|71268|71267.5|71261.5|495
1730392200000|2024-10-31 16:30:00|71269.8|71263.8|71275.2|71269.2|71275.4|71269.4|71266.2|71260.2|438
1730392500000|2024-10-31 16:35:00|71275.1|71269.1|71279.7|71273.7|71285.1|71279.1|71275.1|71269.1|431
1730392800000|2024-10-31 16:40:00|71279.8|71273.8|71288.6|71282.6|71289|71283|71275.8|71269.8|452
1730393100000|2024-10-31 16:45:00|71288.5|71282.5|71288.9|71282.9|71293.7|71287.7|71285|71279|381
1730393400000|2024-10-31 16:50:00|71289|71283|71282.1|71276.1|71293|71287|71280.6|71274.6|493
1730393700000|2024-10-31 16:55:00|71282.2|71276.2|71281.2|71275.2|71285.7|71279.7|71280.3|71274.3|405
1730394000000|2024-10-31 17:00:00|71281.1|71275.1|71272.4|71266.4|71281.8|71275.8|71269.7|71263.7|361
1730394300000|2024-10-31 17:05:00|71272.5|71266.5|71266.9|71260.9|71273.4|71267.4|71264.7|71258.7|273
1730394600000|2024-10-31 17:10:00|71267|71261|71258.7|71252.7|71267.4|71261.4|71254.7|71248.7|400
1730394900000|2024-10-31 17:15:00|71258.1|71252.1|71254.7|71248.7|71259.9|71253.9|71250.9|71244.9|355
1730395200000|2024-10-31 17:20:00|71254.6|71248.6|71256.9|71250.9|71260.1|71254.1|71252.8|71246.8|338
1730395500000|2024-10-31 17:25:00|71256.8|71250.8|71263.4|71257.4|71265.2|71259.2|71255.7|71249.7|322
1730395800000|2024-10-31 17:30:00|71263.5|71257.5|71254.9|71248.9|71266.3|71260.3|71254.8|71248.8|345
1730396100000|2024-10-31 17:35:00|71255|71249|71261.2|71255.2|71261.6|71255.6|71252.5|71246.5|266
1730396400000|2024-10-31 17:40:00|71261.1|71255.1|71258.2|71252.2|71261.1|71255.1|71254.1|71248.1|302
1730396700000|2024-10-31 17:45:00|71258.3|71252.3|71260.7|71254.7|71263.9|71257.9|71255.4|71249.4|264
1730397000000|2024-10-31 17:50:00|71260.6|71254.6|71257.9|71251.9|71260.7|71254.7|71255.5|71249.5|264
1730397300000|2024-10-31 17:55:00|71257.8|71251.8|71261.7|71255.7|71266.1|71260.1|71256.9|71250.9|291
1730397600000|2024-10-31 18:00:00|71261.5|71255.5|71251.7|71245.7|71262.5|71256.5|71251.7|71245.7|266
1730397900000|2024-10-31 18:05:00|71251.2|71245.2|71244.7|71238.7|71251.2|71245.2|71240.3|71234.3|307
1730398200000|2024-10-31 18:10:00|71244.8|71238.8|71239.7|71233.7|71247.8|71241.8|71239.5|71233.5|291
1730398500000|2024-10-31 18:15:00|71239.2|71233.2|71239.3|71233.3|71242.2|71236.2|71236.7|71230.7|238
1730398800000|2024-10-31 18:20:00|71239.2|71233.2|71231.7|71225.7|71240.2|71234.2|71230.7|71224.7|297
1730399100000|2024-10-31 18:25:00|71231.6|71225.6|71238.8|71232.8|71241.8|71235.8|71231.4|71225.4|245
1730399400000|2024-10-31 18:30:00|71238.6|71232.6|71240.8|71234.8|71247.4|71241.4|71234.3|71228.3|357
1730399700000|2024-10-31 18:35:00|71240.9|71234.9|71242.7|71236.7|71261.3|71255.3|71238.5|71232.5|481
1730400000000|2024-10-31 18:40:00|71242.6|71236.6|71242.9|71236.9|71249.9|71243.9|71239.2|71233.2|384
1730400300000|2024-10-31 18:45:00|71243|71237|71249.6|71243.6|71250.2|71244.2|71241.5|71235.5|236
1730400600000|2024-10-31 18:50:00|71249.7|71243.7|71249|71243|71260.1|71254.1|71246.4|71240.4|437
1730400900000|2024-10-31 18:55:00|71248.9|71242.9|71238.4|71232.4|71254.3|71248.3|71231.1|71225.1|460
1730401200000|2024-10-31 19:00:00|71238.3|71232.3|71233.7|71227.7|71239.2|71233.2|71233.2|71227.2|357
1730401500000|2024-10-31 19:05:00|71233.6|71227.6|71233.7|71227.7|71237|71231|71231.7|71225.7|281
1730401800000|2024-10-31 19:10:00|71233.6|71227.6|71235.7|71229.7|71239.4|71233.4|71230|71224|277
1730402100000|2024-10-31 19:15:00|71235.6|71229.6|71243.7|71237.7|71247|71241|71235.3|71229.3|317
1730402400000|2024-10-31 19:20:00|71243.5|71237.5|71241.1|71235.1|71247.2|71241.2|71239.9|71233.9|319
1730402700000|2024-10-31 19:25:00|71241.4|71235.4|71237.5|71231.5|71243.1|71237.1|71237.5|71231.5|251
1730403000000|2024-10-31 19:30:00|71237.7|71231.7|71239.9|71233.9|71239.9|71233.9|71233.9|71227.9|280
1730403300000|2024-10-31 19:35:00|71239.8|71233.8|71236|71230|71243.9|71237.9|71234.7|71228.7|281
1730403600000|2024-10-31 19:40:00|71235.8|71229.8|71227.1|71221.1|71235.8|71229.8|71225.7|71219.7|280
1730403900000|2024-10-31 19:45:00|71227.2|71221.2|71230|71224|71230.8|71224.8|71224.2|71218.2|329
1730404200000|2024-10-31 19:50:00|71230.1|71224.1|71225.9|71219.9|71230.6|71224.6|71225|71219|412
1730404500000|2024-10-31 19:55:00|71225.8|71219.8|71218.9|71212.9|71226.1|71220.1|71218.6|71212.6|406
1730404800000|2024-10-31 20:00:00|71218.8|71212.8|71214.8|71208.8|71218.8|71212.8|71213.2|71207.2|312
1730405100000|2024-10-31 20:05:00|71214.9|71208.9|71213.3|71207.3|71217.6|71211.6|71213.2|71207.2|143
1730405400000|2024-10-31 20:10:00|71213.4|71207.4|71222.5|71216.5|71222.6|71216.6|71213.3|71207.3|131
1730405700000|2024-10-31 20:15:00|71222.6|71216.6|71224.7|71218.7|71226.8|71220.8|71221.9|71215.9|239
1730406000000|2024-10-31 20:20:00|71225.1|71219.1|71220.8|71214.8|71225.3|71219.3|71220.4|71214.4|273
1730406300000|2024-10-31 20:25:00|71220.9|71214.9|71215.8|71209.8|71221.6|71215.6|71215.2|71209.2|241
1730406600000|2024-10-31 20:30:00|71215.9|71209.9|71221|71209|71222|71215|71215|71206.4|306
1730406900000|2024-10-31 20:35:00|71220.9|71208.9|71213.7|71201.7|71222.5|71210.5|71213|71201|401
1730407200000|2024-10-31 20:40:00|71213.4|71201.4|71208.7|71196.7|71214.8|71202.8|71208.5|71196.5|357
1730407500000|2024-10-31 20:45:00|71208.8|71196.8|71216|71204|71216.8|71204.8|71207.6|71195.6|454
1730407800000|2024-10-31 20:50:00|71216.1|71204.1|71218.4|71206.4|71221|71209|71213.1|71201.1|273
1730408100000|2024-10-31 20:55:00|71222.4|71210.4|71231.3|71200.3|71236.6|71214.6|71215.6|71195.7|321
1730408400000|2024-10-31 21:00:00|71231.2|71200.1|71235.2|71191.3|71241.2|71201.3|71231.1|71191.3|17
1730408700000|2024-10-31 21:05:00|71235.3|71191.6|71246.8|71191.8|71250.3|71191.8|71235.3|71184.8|17
1730409000000|2024-10-31 21:10:00|71252.6|71192.2|71250|71191.9|71252.6|71192.4|71250|71191.9|13
1730409300000|2024-10-31 21:15:00|71245.4|71191.8|71245.4|71191.6|71245.4|71191.8|71245.4|71191.6|2
1730409600000|2024-10-31 21:20:00|71250.2|71191.8|71250.2|71189.8|71250.2|71191.8|71250.2|71189.8|4
1730409900000|2024-10-31 21:25:00|71250.3|71197.3|71250.2|71189.8|71250.3|71197.3|71234.3|71189.8|19
1730410200000|2024-10-31 21:30:00|71249.5|71191.7|71245.3|71195.4|71251.6|71195.4|71245.3|71189.6|51
1730410500000|2024-10-31 21:35:00|71304.3|71195.5|71309.5|71190.5|71319.5|71200.5|71303|71184|121
1730410800000|2024-10-31 21:40:00|71309.2|71190.2|71265|71205.3|71309.9|71206.1|71265|71190.2|273
1730411100000|2024-10-31 21:45:00|71279.5|71205.4|71281.4|71205.3|71282.7|71206.3|71275|71205.2|158
1730411400000|2024-10-31 21:50:00|71281.3|71205.4|71280.5|71206.8|71283.5|71206.8|71279.2|71205.4|124
1730411700000|2024-10-31 21:55:00|71280.4|71204.4|71313.8|71194.8|71320.8|71210.2|71278.8|71189.5|202
1730412000000|2024-10-31 22:00:00|71313.2|71194.2|71285.8|71173.3|71318.5|71199.5|71280.7|71168|270
1730412300000|2024-10-31 22:05:00|71285.7|71174|71271.6|71196.6|71288|71202.8|71264.6|71172.7|155
1730412600000|2024-10-31 22:10:00|71271.4|71196.3|71267.1|71193.7|71281.6|71197.4|71265.2|71191.3|145
1730412900000|2024-10-31 22:15:00|71263.3|71197.5|71263|71198.2|71273.7|71201.6|71260.8|71196.3|120
1730413200000|2024-10-31 22:20:00|71262.8|71198.4|71261.9|71201.1|71263.2|71206.1|71258.2|71196.4|184
1730413500000|2024-10-31 22:25:00|71261.7|71200.9|71261.2|71206.5|71262.7|71206.9|71260.4|71200.9|133
1730413800000|2024-10-31 22:30:00|71262.4|71201.7|71266.1|71202.6|71270.8|71207.7|71257.6|71197.7|108
1730414100000|2024-10-31 22:35:00|71266.2|71202.7|71254.6|71206.6|71266.7|71208.3|71254.3|71200|119
1730414400000|2024-10-31 22:40:00|71256.9|71206.5|71248.1|71199.6|71265.3|71207.1|71244.1|71197.7|146
1730414700000|2024-10-31 22:45:00|71248|71199.7|71248.2|71204.2|71255.8|71206.1|71243.7|71197.3|177
1730415000000|2024-10-31 22:50:00|71248.3|71204.3|71250.9|71204.5|71253.5|71208.2|71244.9|71198.3|202
1730415300000|2024-10-31 22:55:00|71248.4|71207.7|71246.9|71204.5|71251.1|71208.4|71243.7|71203.4|126
1730415600000|2024-10-31 23:00:00|71254.8|71205.3|71255.9|71212|71259.4|71212.1|71246.2|71202.9|273
1730415900000|2024-10-31 23:05:00|71252|71211.6|71259.4|71201.2|71260.5|71211.6|71240.8|71198.7|323
1730416200000|2024-10-31 23:10:00|71259.3|71201.1|71250.2|71202.3|71260.1|71207.1|71244.1|71197.1|352
1730416500000|2024-10-31 23:15:00|71250|71202.2|71261|71209.4|71266.9|71209.4|71249.9|71201.6|324
1730416800000|2024-10-31 23:20:00|71263.7|71210.1|71256.6|71203.1|71266.4|71210.1|71246.3|71201.7|274
1730417100000|2024-10-31 23:25:00|71256.2|71202.8|71252.6|71202.7|71259.5|71207.2|71239.2|71197.3|301
1730417400000|2024-10-31 23:30:00|71252.4|71200.5|71243.5|71196.5|71255.3|71208.9|71236.9|71185.7|788
1730417700000|2024-10-31 23:35:00|71242.1|71196.3|71243.9|71203.5|71252.8|71205.5|71235.7|71186.3|755
1730418000000|2024-10-31 23:40:00|71243.8|71203.6|71240.8|71204.9|71250.8|71207|71230.1|71193.8|811
1730418300000|2024-10-31 23:45:00|71241.1|71205.3|71226.8|71214.8|71246.3|71218.2|71222.1|71198|329
1730418600000|2024-10-31 23:50:00|71226.9|71214.9|71222.5|71210.5|71244.5|71219|71220.8|71200|209
1730418900000|2024-10-31 23:55:00|71222.6|71210.6|71218.4|71206.4|71222.9|71210.9|71212.9|71200.9|231
1730419200000|2024-11-01 00:00:00|71218.2|71206.2|71217|71205|71227.3|71215.3|71214.5|71202.5|470
1730419500000|2024-11-01 00:05:00|71217.8|71205.8|71213.3|71201.3|71218.7|71206.7|71210.9|71198.9|221
1730419800000|2024-11-01 00:10:00|71213.9|71201.9|71215.1|71203.1|71216|71204|71209.7|71197.7|160
1730420100000|2024-11-01 00:15:00|71215.3|71203.3|71224.8|71212.8|71229.3|71217.3|71215.3|71203.3|229
1730420400000|2024-11-01 00:20:00|71225.1|71213.1|71241.9|71229.9|71242|71230|71222|71210|211
1730420700000|2024-11-01 00:25:00|71241.8|71229.8|71241.5|71229.5|71247.7|71235.7|71238.1|71226.1|137
1730421000000|2024-11-01 00:30:00|71242.2|71230.2|71247|71235|71249.4|71237.4|71242.2|71230.2|173
1730421300000|2024-11-01 00:35:00|71247.1|71235.1|71248.8|71236.8|71252.1|71240.1|71246|71234|176
1730421600000|2024-11-01 00:40:00|71248.9|71236.9|71246.9|71234.9|71250.3|71238.3|71243.9|71231.9|357
1730421900000|2024-11-01 00:45:00|71247.1|71235.1|71242.3|71236.3|71248|71239|71233.6|71225|516
1730422200000|2024-11-01 00:50:00|71242.2|71236.2|71243.8|71231.8|71248.1|71239|71229.2|71221.9|571
1730422500000|2024-11-01 00:55:00|71243.9|71231.9|71245.8|71233.8|71248.2|71236.2|71234.9|71224.8|436
1730422800000|2024-11-01 01:00:00|71245.7|71233.7|71241.7|71235.7|71247|71241|71238.8|71232.8|588
1730423100000|2024-11-01 01:05:00|71241.9|71235.9|71239.5|71233.5|71242.4|71236.4|71236.2|71230.2|407
1730423400000|2024-11-01 01:10:00|71239.4|71233.4|71233.5|71221.5|71240.6|71234.6|71227.9|71218.3|454
1730423700000|2024-11-01 01:15:00|71234.1|71222.1|71218|71206|71234.5|71222.5|71215.3|71203.3|625
1730424000000|2024-11-01 01:20:00|71217.9|71205.9|71214|71202|71218.2|71206.2|71185|71174.6|605
1730424300000|2024-11-01 01:25:00|71213.8|71201.8|71231.4|71219.4|71231.9|71219.9|71206|71196.6|554
1730424600000|2024-11-01 01:30:00|71231.7|71219.7|71234.9|71228.9|71243.9|71237.1|71227.5|71215.5|689
1730424900000|2024-11-01 01:35:00|71235|71229|71294.3|71282.3|71295.6|71285.4|71234.2|71228.2|716
1730425200000|2024-11-01 01:40:00|71293.7|71281.7|71300.9|71288.9|71318.7|71306.7|71286.5|71277|644
1730425500000|2024-11-01 01:45:00|71300.7|71288.7|71287.6|71281.6|71307.2|71295.8|71284.7|71276.4|667
1730425800000|2024-11-01 01:50:00|71287.5|71281.5|71300.2|71294.2|71301.6|71295.4|71282.1|71276.1|651
1730426100000|2024-11-01 01:55:00|71300.6|71294.6|71281.1|71275.1|71303|71295.8|71279.1|71273.1|588
1730426400000|2024-11-01 02:00:00|71281|71275|71305.3|71299.3|71309.9|71303.9|71280.5|71274.5|536
1730426700000|2024-11-01 02:05:00|71304.9|71298.9|71303.5|71297.5|71308.1|71302.1|71298.4|71292.4|442
1730427000000|2024-11-01 02:10:00|71303.4|71297.4|71306.4|71300.4|71311|71305|71302.3|71296.3|470
1730427300000|2024-11-01 02:15:00|71306.3|71300.3|71299|71293|71306.5|71300.5|71297|71291|449
1730427600000|2024-11-01 02:20:00|71299.1|71293.1|71297.9|71291.9|71304|71298|71293.6|71287.6|450
1730427900000|2024-11-01 02:25:00|71297.5|71291.5|71300.7|71294.7|71305.3|71299.3|71295.2|71289.2|369
1730428200000|2024-11-01 02:30:00|71301|71295|71322.2|71310.2|71324.1|71314.8|71300.3|71294.3|488
1730428500000|2024-11-01 02:35:00|71322.8|71310.8|71336.2|71330.2|71336.8|71330.8|71320.3|71310.5|499
1730428800000|2024-11-01 02:40:00|71336.9|71330.9|71336.5|71330.5|71337.1|71331.1|71328.1|71322.1|474
1730429100000|2024-11-01 02:45:00|71336.6|71330.6|71338.3|71332.3|71345.1|71339.1|71332.9|71326.9|391
1730429400000|2024-11-01 02:50:00|71338.5|71332.5|71316.5|71310.5|71342.9|71336.9|71314|71308|401
1730429700000|2024-11-01 02:55:00|71316.6|71310.6|71308.8|71302.8|71322|71316|71308.4|71302.4|453
1730430000000|2024-11-01 03:00:00|71310.2|71304.2|71321.9|71315.9|71323.6|71317.6|71310|71304|407
1730430300000|2024-11-01 03:05:00|71322|71316|71332|71326|71336.9|71330.9|71322|71316|382
1730430600000|2024-11-01 03:10:00|71331.9|71325.9|71324.2|71318.2|71332.4|71326.4|71319.2|71313.2|420
1730430900000|2024-11-01 03:15:00|71324.6|71318.6|71315.1|71309.1|71329.4|71323.4|71314.7|71308.7|447
1730431200000|2024-11-01 03:20:00|71315|71309|71320.9|71314.9|71320.9|71314.9|71311.5|71305.5|379
1730431500000|2024-11-01 03:25:00|71321|71315|71316.9|71310.9|71321.8|71315.8|71315.5|71309.5|389
1730431800000|2024-11-01 03:30:00|71317|71311|71307.6|71301.6|71317.7|71311.7|71303.7|71297.7|327
1730432100000|2024-11-01 03:35:00|71307.3|71301.3|71303.9|71291.9|71308.2|71301.3|71300.3|71291.1|323
1730432400000|2024-11-01 03:40:00|71303.8|71291.8|71288.3|71282.3|71305|71296.6|71281.2|71273.9|304
1730432700000|2024-11-01 03:45:00|71288.4|71282.4|71296.5|71290.5|71296.7|71290.7|71286|71280|263
1730433000000|2024-11-01 03:50:00|71296.3|71290.3|71291.2|71285.2|71297|71291|71285.2|71279.2|292
1730433300000|2024-11-01 03:55:00|71291.3|71285.3|71289|71283|71291.6|71285.6|71285.2|71279.2|299
1730433600000|2024-11-01 04:00:00|71289.2|71283.2|71291.3|71285.3|71292.1|71286.1|71287.2|71281.2|229
1730433900000|2024-11-01 04:05:00|71291.2|71285.2|71291.8|71285.8|71291.8|71285.8|71289.5|71283.5|132
1730434200000|2024-11-01 04:10:00|71291.6|71285.6|71295.5|71289.5|71296.5|71290.5|71290.6|71284.6|135
1730434500000|2024-11-01 04:15:00|71295.4|71289.4|71302.3|71296.3|71302.6|71296.6|71295.2|71289.2|201
1730434800000|2024-11-01 04:20:00|71302.4|71296.4|71301.7|71295.7|71302.4|71296.4|71296.5|71290.5|187
1730435100000|2024-11-01 04:25:00|71301.4|71295.4|71297.7|71291.7|71302.2|71296.2|71297.1|71291.1|148
1730435400000|2024-11-01 04:30:00|71298.1|71292.1|71297.5|71291.5|71302.1|71296.1|71296.3|71290.3|170
1730435700000|2024-11-01 04:35:00|71297.6|71291.6|71297.7|71291.7|71298.3|71292.3|71296.6|71290.6|159
1730436000000|2024-11-01 04:40:00|71298.2|71292.2|71300.5|71294.5|71302.6|71296.6|71297.2|71291.2|194
1730436300000|2024-11-01 04:45:00|71300.3|71294.3|71303.3|71297.3|71304|71298|71299.8|71293.8|217
1730436600000|2024-11-01 04:50:00|71303.2|71297.2|71306.2|71300.2|71306.3|71300.3|71302.7|71296.7|192
1730436900000|2024-11-01 04:55:00|71306.1|71300.1|71302.5|71296.5|71306.3|71300.3|71302.4|71296.4|151
1730437200000|2024-11-01 05:00:00|71302.4|71296.4|71302.6|71296.6|71304.8|71298.8|71295.5|71289.5|397
1730437500000|2024-11-01 05:05:00|71303.5|71297.5|71306.9|71300.9|71308.3|71302.3|71300.4|71294.4|317
1730437800000|2024-11-01 05:10:00|71307|71301|71307.1|71301.1|71312.3|71306.3|71305.3|71299.3|295
1730438100000|2024-11-01 05:15:00|71307|71301|71305.1|71299.1|71312.7|71306.7|71303.3|71297.3|337
1730438400000|2024-11-01 05:20:00|71305.2|71299.2|71312.1|71306.1|71312.2|71306.2|71302.3|71296.3|345
1730438700000|2024-11-01 05:25:00|71311.9|71305.9|71322.2|71316.2|71323.4|71317.4|71310.2|71304.2|357
1730439000000|2024-11-01 05:30:00|71322.1|71316.1|71329.5|71323.5|71330.6|71324.6|71318.6|71312.6|412
1730439300000|2024-11-01 05:35:00|71329.4|71323.4|71327.9|71321.9|71332.2|71326.2|71323.6|71317.6|327
1730439600000|2024-11-01 05:40:00|71328|71322|71337.9|71331.9|71339.3|71333.3|71326|71320|340
1730439900000|2024-11-01 05:45:00|71338.1|71332.1|71332.6|71326.6|71344.1|71338.1|71325.8|71319.8|461
1730440200000|2024-11-01 05:50:00|71332.7|71326.7|71333.8|71327.8|71338|71332|71330|71324|411
1730440500000|2024-11-01 05:55:00|71333.7|71327.7|71328.1|71322.1|71337|71331|71325.8|71319.8|482
1730440800000|2024-11-01 06:00:00|71327.7|71321.7|71325.5|71319.5|71333.2|71327.2|71321.6|71311.7|358
1730441100000|2024-11-01 06:05:00|71325.4|71319.4|71325.7|71319.7|71330.6|71324.6|71324|71318|331
1730441400000|2024-11-01 06:10:00|71325.6|71319.6|71317.5|71311.5|71326.6|71320.6|71314.8|71308.8|250
1730441700000|2024-11-01 06:15:00|71319.1|71313.1|71325.3|71319.3|71326.1|71320.1|71316.3|71310.3|270
1730442000000|2024-11-01 06:20:00|71325.1|71319.1|71320.5|71314.5|71326.5|71320.5|71315.7|71309.7|292
1730442300000|2024-11-01 06:25:00|71320.4|71314.4|71316.5|71310.5|71322.2|71316.2|71313.8|71307.8|321
1730442600000|2024-11-01 06:30:00|71316.4|71310.4|71312.6|71306.6|71317.9|71311.9|71309.7|71303.7|277
1730442900000|2024-11-01 06:35:00|71312.5|71306.5|71309.7|71303.7|71316.6|71310.6|71306.7|71300.7|341
1730443200000|2024-11-01 06:40:00|71309.6|71303.6|71311.9|71305.9|71315.4|71309.4|71309.6|71303.6|264
1730443500000|2024-11-01 06:45:00|71311.8|71305.8|71315.9|71309.9|71319.5|71313.5|71309.3|71303.3|207
1730443800000|2024-11-01 06:50:00|71316|71310|71316.4|71310.4|71321|71315|71315.2|71309.2|229
1730444100000|2024-11-01 06:55:00|71316.5|71310.5|71311.5|71305.5|71318.1|71312.1|71307.6|71301.6|292
1730444400000|2024-11-01 07:00:00|71311.6|71305.6|71312.5|71306.5|71314.2|71308.2|71306.4|71300.4|258
1730444700000|2024-11-01 07:05:00|71312.6|71306.6|71309.2|71303.2|71313.3|71307.3|71307.2|71301.2|288
1730445000000|2024-11-01 07:10:00|71310.2|71304.2|71308.2|71302.2|71314.6|71308.6|71306.4|71300.4|304
1730445300000|2024-11-01 07:15:00|71308.1|71302.1|71309.3|71303.3|71312.3|71306.3|71307.2|71301.2|303
1730445600000|2024-11-01 07:20:00|71309.2|71303.2|71308.4|71302.4|71311|71305|71302.7|71296.7|244
1730445900000|2024-11-01 07:25:00|71308.5|71302.5|71314.4|71308.4|71314.4|71308.4|71306|71300|218
1730446200000|2024-11-01 07:30:00|71314.5|71308.5|71311.1|71305.1|71321.3|71312|71310.9|71304|321
1730446500000|2024-11-01 07:35:00|71311|71305|71311.4|71305.4|71312.7|71306.7|71306.7|71300.7|334
1730446800000|2024-11-01 07:40:00|71311.6|71305.6|71311.9|71305.9|71313.1|71307.1|71309.9|71303.9|254
1730447100000|2024-11-01 07:45:00|71312|71306|71314.6|71308.6|71316.8|71310.8|71312|71306|270
1730447400000|2024-11-01 07:50:00|71314.5|71308.5|71318.7|71312.7|71319.5|71313.5|71314.2|71308.2|282
1730447700000|2024-11-01 07:55:00|71318.9|71312.9|71321.8|71315.8|71322.3|71316.3|71318.6|71312.6|295
1730448000000|2024-11-01 08:00:00|71322.3|71316.3|71331.2|71325.2|71334.5|71328.5|71322|71316|464
1730448300000|2024-11-01 08:05:00|71330.9|71324.9|71332.8|71326.8|71334.5|71328.5|71325.2|71319.2|378
1730448600000|2024-11-01 08:10:00|71333|71327|71317.4|71311.4|71334.2|71328.2|71317|71311|408
1730448900000|2024-11-01 08:15:00|71317.5|71311.5|71311.9|71305.9|71323.9|71317.9|71311.5|71305.5|353
1730449200000|2024-11-01 08:20:00|71312.1|71306.1|71318.1|71312.1|71319.3|71313.3|71297.9|71291.9|430
1730449500000|2024-11-01 08:25:00|71318.2|71312.2|71323.7|71311.7|71334.1|71328.1|71318|71311|415
1730449800000|2024-11-01 08:30:00|71323.3|71311.3|71333.1|71327.1|71347.6|71339.2|71321.8|71309.8|406
1730450100000|2024-11-01 08:35:00|71333.2|71327.2|71331.4|71325.4|71339.7|71333.7|71328.9|71322.9|357
1730450400000|2024-11-01 08:40:00|71331.5|71325.5|71320.8|71314.8|71337|71331|71320.7|71314.7|336
1730450700000|2024-11-01 08:45:00|71320.9|71314.9|71321.9|71315.9|71334.1|71328.1|71320.9|71314.9|321
1730451000000|2024-11-01 08:50:00|71321.8|71315.8|71316.7|71310.7|71322.8|71316.8|71314.8|71308.8|309
1730451300000|2024-11-01 08:55:00|71316.8|71310.8|71321.8|71315.8|71324.2|71318.2|71316.3|71310.3|312
1730451600000|2024-11-01 09:00:00|71321.1|71315.1|71320.8|71314.8|71327.4|71321.4|71316.6|71310.6|313
1730451900000|2024-11-01 09:05:00|71320.9|71314.9|71301.8|71295.8|71322.6|71316.6|71300.1|71294.1|296
1730452200000|2024-11-01 09:10:00|71302|71296|71303.8|71297.8|71308|71302|71302|71296|276
1730452500000|2024-11-01 09:15:00|71303.7|71297.7|71307|71301|71311.7|71305.7|71301.6|71295.6|331
1730452800000|2024-11-01 09:20:00|71307.2|71301.2|71309.1|71303.1|71312.9|71306.9|71300.6|71294.6|262
1730453100000|2024-11-01 09:25:00|71309.3|71303.3|71316.4|71310.4|71319|71313|71308.9|71302.9|226
1730453400000|2024-11-01 09:30:00|71316.3|71310.3|71316.4|71310.4|71321.2|71315.2|71310.6|71304.6|292
1730453700000|2024-11-01 09:35:00|71316.5|71310.5|71308.1|71302.1|71318.8|71312.8|71307.6|71300|293
1730454000000|2024-11-01 09:40:00|71308|71302|71308.4|71302.4|71310|71304|71301.4|71295.4|315
1730454300000|2024-11-01 09:45:00|71308.1|71302.1|71307|71301|71310.1|71304.1|71305.5|71299.5|222
1730454600000|2024-11-01 09:50:00|71306.8|71300.8|71306.2|71300.2|71307.6|71301.6|71304.1|71298.1|281
1730454900000|2024-11-01 09:55:00|71305.4|71299.4|71304|71298|71308.7|71302.7|71300.5|71294.5|325
1730455200000|2024-11-01 10:00:00|71303.9|71297.9|71308.6|71302.6|71310.8|71304.8|71298.5|71292.5|339
1730455500000|2024-11-01 10:05:00|71308.7|71302.7|71311.6|71305.6|71312.1|71306.1|71306.7|71300.7|180
1730455800000|2024-11-01 10:10:00|71311.7|71305.7|71311.7|71305.7|71313.9|71307.9|71311|71305|207
1730456100000|2024-11-01 10:15:00|71311.6|71305.6|71316.2|71310.2|71316.7|71310.7|71310|71304|239
1730456400000|2024-11-01 10:20:00|71316.3|71310.3|71314.6|71308.6|71318.4|71312.4|71311.5|71305.5|257
1730456700000|2024-11-01 10:25:00|71314.5|71308.5|71317.5|71311.5|71317.5|71311.5|71312.1|71306.1|234
1730457000000|2024-11-01 10:30:00|71317.6|71311.6|71318.7|71312.7|71320.1|71314.1|71315|71309|229
1730457300000|2024-11-01 10:35:00|71318.6|71312.6|71328.4|71322.4|71329.3|71323.3|71318.5|71312.5|252
1730457600000|2024-11-01 10:40:00|71328.5|71322.5|71324|71318|71330|71324|71321.1|71315.1|231
1730457900000|2024-11-01 10:45:00|71323.8|71317.8|71315.1|71309.1|71323.8|71317.8|71315.1|71309.1|279
1730458200000|2024-11-01 10:50:00|71315|71309|71298.6|71292.6|71315.1|71309.1|71290.4|71284.4|305
1730458500000|2024-11-01 10:55:00|71299|71293|71290.4|71284.4|71300.2|71294.2|71287.5|71281.5|285
1730458800000|2024-11-01 11:00:00|71289.4|71283.4|71283.2|71277.2|71292.4|71286.4|71282.5|71276.5|271
1730459100000|2024-11-01 11:05:00|71283|71277|71291.1|71285.1|71293.6|71287.6|71282.6|71276.6|266
1730459400000|2024-11-01 11:10:00|71291.7|71285.7|71286.9|71280.9|71292.3|71286.3|71283.5|71277.5|250
1730459700000|2024-11-01 11:15:00|71287.1|71281.1|71277.1|71271.1|71288.8|71282.8|71276.7|71270.7|283
1730460000000|2024-11-01 11:20:00|71277.2|71271.2|71275|71269|71277.3|71271.3|71266.7|71260.7|312
1730460300000|2024-11-01 11:25:00|71275.1|71269.1|71282.5|71276.5|71285.3|71279.3|71275|71269|289
1730460600000|2024-11-01 11:30:00|71282.6|71276.6|71278.5|71272.5|71283.3|71277.3|71275.6|71269.6|272
1730460900000|2024-11-01 11:35:00|71278.6|71272.6|71276.3|71270.3|71279.6|71273.6|71273.9|71267.9|234
1730461200000|2024-11-01 11:40:00|71276.4|71270.4|71272.9|71266.9|71279.8|71273.8|71272.4|71266.4|210
1730461500000|2024-11-01 11:45:00|71273.1|71267.1|71273.4|71267.4|71274.9|71268.9|71271.5|71265.5|267
1730461800000|2024-11-01 11:50:00|71273.3|71267.3|71260.1|71254.1|71275.1|71269.1|71259.6|71253.6|335
1730462100000|2024-11-01 11:55:00|71260|71254|71254.4|71248.4|71260.6|71254.6|71250.7|71244.7|311
1730462400000|2024-11-01 12:00:00|71251.6|71245.6|71250.4|71244.4|71252.5|71246.5|71245|71239|375
1730462700000|2024-11-01 12:05:00|71250.3|71244.3|71258.9|71252.9|71261|71255|71244.7|71238.7|352
1730463000000|2024-11-01 12:10:00|71258.8|71252.8|71262.9|71250.9|71267.9|71258.9|71258.1|71250.1|363
1730463300000|2024-11-01 12:15:00|71261.7|71249.7|71270|71258|71270|71260.3|71255.1|71244.7|348
1730463600000|2024-11-01 12:20:00|71269.6|71257.6|71268.4|71262.4|71272.3|71263.3|71258|71250.7|407
1730463900000|2024-11-01 12:25:00|71268.1|71262.1|71346.1|71227.1|71352.9|71264.4|71256.1|71217.2|488
1730464200000|2024-11-01 12:30:00|71352.7|71233.7|71214.2|71202.2|71352.8|71233.8|71199.2|71177.2|950
1730464500000|2024-11-01 12:35:00|71213.9|71201.9|71161.4|71149.4|71217.6|71205.6|71160.9|71148.9|895
1730464800000|2024-11-01 12:40:00|71161.1|71149.1|71180.1|71174.1|71199.5|71192.8|71152.3|71140.3|815
1730465100000|2024-11-01 12:45:00|71179.6|71173.6|71179.4|71173.4|71195.8|71189.8|71167.6|71161.6|803
1730465400000|2024-11-01 12:50:00|71179.5|71173.5|71185.1|71179.1|71190.4|71184.4|71169.7|71163.7|702
1730465700000|2024-11-01 12:55:00|71185|71179|71210.6|71204.6|71220.9|71211.5|71182.7|71176.7|797
1730466000000|2024-11-01 13:00:00|71210.1|71204.1|71254.5|71242.5|71260.2|71251.7|71207.3|71198|890
1730466300000|2024-11-01 13:05:00|71254.9|71242.9|71250.5|71244.5|71279.8|71273.8|71243.6|71237.6|886
1730466600000|2024-11-01 13:10:00|71250|71244|71266.5|71260.5|71288.2|71281.2|71248.5|71239.6|794
1730466900000|2024-11-01 13:15:00|71266.6|71260.6|71273.2|71267.2|71273.9|71267.3|71256.7|71250.7|685
1730467200000|2024-11-01 13:20:00|71271.9|71265.9|71279.6|71273.6|71296.3|71290.3|71266.7|71260.7|678
1730467500000|2024-11-01 13:25:00|71278.7|71272.7|71281.6|71275.6|71288.2|71282.2|71266.6|71260.6|684
1730467800000|2024-11-01 13:30:00|71281.2|71275.2|71286.3|71280.3|71291.4|71284.5|71271.4|71265.4|723
1730468100000|2024-11-01 13:35:00|71286.5|71280.5|71273.4|71267.4|71290.4|71284.4|71271.4|71265.4|676
1730468400000|2024-11-01 13:40:00|71272.9|71266.9|71278.5|71266.5|71278.6|71270|71261.4|71255.4|541
1730468700000|2024-11-01 13:45:00|71279.2|71267.2|71291.6|71285.6|71291.6|71285.6|71276.5|71265|644
1730469000000|2024-11-01 13:50:00|71290|71284|71280.7|71274.7|71292.8|71286.8|71277.8|71271.8|688
1730469300000|2024-11-01 13:55:00|71280.8|71274.8|71285.5|71247.2|71288.3|71278.8|71268.3|71244.8|568
1730469600000|2024-11-01 14:00:00|71282.7|71239.4|71303.8|71297.8|71309.9|71303.9|71256.8|71222.5|896
1730469900000|2024-11-01 14:05:00|71303.5|71297.5|71301.3|71295.3|71314.1|71308.1|71292.6|71283.5|785
1730470200000|2024-11-01 14:10:00|71301.4|71295.4|71295.9|71289.9|71311.7|71305.7|71294.5|71288.5|713
1730470500000|2024-11-01 14:15:00|71296|71290|71318.8|71312.8|71327|71321|71291|71285|617
1730470800000|2024-11-01 14:20:00|71318.9|71312.9|71321.6|71315.6|71331.9|71325.9|71317.9|71311.9|667
1730471100000|2024-11-01 14:25:00|71321.5|71315.5|71324.1|71318.1|71326.1|71320.1|71318.6|71312.6|589
1730471400000|2024-11-01 14:30:00|71324.4|71318.4|71315.9|71309.9|71326.9|71320.9|71315.7|71309.7|536
1730471700000|2024-11-01 14:35:00|71315.8|71309.8|71317.6|71311.6|71329.2|71323.2|71312.2|71306.2|555
1730472000000|2024-11-01 14:40:00|71322.1|71316.1|71322.5|71316.5|71329.9|71323.9|71321.6|71315.6|581
1730472300000|2024-11-01 14:45:00|71322.4|71316.4|71317.8|71311.8|71330.4|71324.4|71315.2|71309.2|580
1730472600000|2024-11-01 14:50:00|71319.5|71313.5|71329.2|71323.2|71331.2|71325.2|71317.6|71311.6|541
1730472900000|2024-11-01 14:55:00|71329.4|71323.4|71322.1|71316.1|71332.4|71326.4|71320.8|71314.8|580
1730473200000|2024-11-01 15:00:00|71322|71316|71327.3|71321.3|71333.6|71327.6|71322|71316|482
1730473500000|2024-11-01 15:05:00|71327.2|71321.2|71327.5|71321.5|71336.3|71330.3|71327.2|71321.2|550
1730473800000|2024-11-01 15:10:00|71328|71322|71321.2|71315.2|71328.5|71322.5|71319.3|71313.3|501
1730474100000|2024-11-01 15:15:00|71321.4|71315.4|71317.5|71311.5|71326|71320|71312.3|71306.3|447
1730474400000|2024-11-01 15:20:00|71317.4|71311.4|71304.8|71298.8|71317.4|71311.4|71304.7|71298.7|381
1730474700000|2024-11-01 15:25:00|71304.7|71298.7|71313|71307|71317|71311|71304.6|71298.6|366
1730475000000|2024-11-01 15:30:00|71312.8|71306.8|71316.6|71310.6|71321.2|71315.2|71309.9|71303.9|389
1730475300000|2024-11-01 15:35:00|71316.5|71310.5|71316.8|71310.8|71321.1|71315.1|71310.8|71304.8|400
1730475600000|2024-11-01 15:40:00|71316.9|71310.9|71323.7|71317.7|71324.6|71318.6|71315.2|71309.2|367
1730475900000|2024-11-01 15:45:00|71323.6|71317.6|71331.7|71325.7|71333.4|71327.4|71323.4|71317.4|411
1730476200000|2024-11-01 15:50:00|71331.9|71325.9|71329.6|71323.6|71333.4|71327.4|71325.3|71319.3|548
1730476500000|2024-11-01 15:55:00|71329.9|71323.9|71340.7|71334.7|71341.4|71335.4|71327.3|71321.3|471
1730476800000|2024-11-01 16:00:00|71340.8|71334.8|71336.1|71330.1|71342.8|71336.8|71333.6|71327.6|492
1730477100000|2024-11-01 16:05:00|71336|71330|71339.6|71333.6|71341.7|71335.7|71334.7|71328.7|363
1730477400000|2024-11-01 16:10:00|71339.7|71333.7|71342.4|71336.4|71343.6|71337.6|71335.2|71329.2|315
1730477700000|2024-11-01 16:15:00|71342.5|71336.5|71343.7|71337.7|71347.5|71341.5|71341.4|71335.4|345
1730478000000|2024-11-01 16:20:00|71343.8|71337.8|71348.3|71342.3|71350.3|71344.3|71342.2|71336.2|336
1730478300000|2024-11-01 16:25:00|71348.4|71342.4|71349.8|71343.8|71352.4|71346.4|71348.2|71342.2|314
1730478600000|2024-11-01 16:30:00|71349.5|71343.5|71351|71345|71351.5|71345.5|71346|71340|356
1730478900000|2024-11-01 16:35:00|71350.9|71344.9|71349.5|71343.5|71351.8|71345.8|71346.1|71340.1|328
1730479200000|2024-11-01 16:40:00|71349.6|71343.6|71354.8|71348.8|71355.9|71349.9|71349.5|71343.5|300
1730479500000|2024-11-01 16:45:00|71354.9|71348.9|71342.4|71336.4|71355.5|71349.5|71341.9|71335.9|367
1730479800000|2024-11-01 16:50:00|71342.5|71336.5|71334|71328|71343.6|71337.6|71334|71328|269
1730480100000|2024-11-01 16:55:00|71334.2|71328.2|71337.7|71331.7|71338.4|71332.4|71332|71326|425
1730480400000|2024-11-01 17:00:00|71337.8|71331.8|71350.7|71344.7|71350.8|71344.8|71336|71330|362
1730480700000|2024-11-01 17:05:00|71350.9|71344.9|71348.4|71342.4|71351.3|71345.3|71347.5|71341.5|303
1730481000000|2024-11-01 17:10:00|71348.6|71342.6|71349.2|71343.2|71351.7|71345.7|71347.8|71341.8|267
1730481300000|2024-11-01 17:15:00|71349.1|71343.1|71355.6|71349.6|71355.9|71349.9|71349.1|71343.1|269
1730481600000|2024-11-01 17:20:00|71355.5|71349.5|71358.2|71352.2|71361.4|71355.4|71354.3|71348.3|328
1730481900000|2024-11-01 17:25:00|71358.1|71352.1|71365.5|71359.5|71366.3|71360.3|71356.8|71350.8|295
1730482200000|2024-11-01 17:30:00|71365.7|71359.7|71369.4|71363.4|71372.2|71366.2|71365|71359|362
1730482500000|2024-11-01 17:35:00|71369.5|71363.5|71372|71366|71372.4|71366.4|71365.2|71359.2|358
1730482800000|2024-11-01 17:40:00|71371.9|71365.9|71377.3|71371.3|71377.7|71371.7|71371.4|71365.4|357
1730483100000|2024-11-01 17:45:00|71377.2|71371.2|71381.6|71375.6|71382.5|71376.5|71374.5|71368.5|346
1730483400000|2024-11-01 17:50:00|71381.7|71375.7|71376|71370|71381.7|71375.7|71375.6|71369.6|403
1730483700000|2024-11-01 17:55:00|71375.7|71369.7|71377.5|71371.5|71378.9|71372.9|71372.6|71366.6|361
1730484000000|2024-11-01 18:00:00|71377.4|71371.4|71375|71369|71381.1|71375.1|71374.4|71368.4|317
1730484300000|2024-11-01 18:05:00|71374.8|71368.8|71377.9|71371.9|71382.1|71376.1|71373.8|71367.8|291
1730484600000|2024-11-01 18:10:00|71378.3|71372.3|71380.1|71374.1|71381|71375|71377.5|71371.5|256
1730484900000|2024-11-01 18:15:00|71380.2|71374.2|71381.2|71375.2|71382.8|71376.8|71377.4|71371.4|298
1730485200000|2024-11-01 18:20:00|71381.1|71375.1|71380|71374|71386.5|71380.5|71378.1|71372.1|395
1730485500000|2024-11-01 18:25:00|71380.1|71374.1|71383.2|71377.2|71385.1|71379.1|71379|71373|358
1730485800000|2024-11-01 18:30:00|71383.4|71377.4|71375|71369|71385.6|71379.6|71374.8|71368.8|298
1730486100000|2024-11-01 18:35:00|71374.9|71368.9|71370.1|71364.1|71375.2|71369.2|71367.7|71361.7|221
1730486400000|2024-11-01 18:40:00|71370|71364|71374.1|71368.1|71375.8|71369.8|71369.8|71363.8|226
1730486700000|2024-11-01 18:45:00|71374.2|71368.2|71379|71373|71380.7|71374.7|71373.9|71367.9|199
1730487000000|2024-11-01 18:50:00|71378.8|71372.8|71385.9|71379.9|71386.1|71380.1|71378.7|71372.7|222
1730487300000|2024-11-01 18:55:00|71386|71380|71385.2|71379.2|71388.9|71382.9|71382|71376|286
1730487600000|2024-11-01 19:00:00|71385.7|71379.7|71384.1|71378.1|71387.2|71381.2|71382.8|71376.8|312
1730487900000|2024-11-01 19:05:00|71383.8|71377.8|71375.2|71369.2|71385.7|71379.7|71374|71368|316
1730488200000|2024-11-01 19:10:00|71375.1|71369.1|71377|71371|71378.4|71372.4|71368.9|71362.9|306
1730488500000|2024-11-01 19:15:00|71377.3|71371.3|71381.1|71375.1|71381.8|71375.8|71375.1|71369.1|262
1730488800000|2024-11-01 19:20:00|71381|71375|71380.3|71374.3|71381.2|71375.2|71375.1|71369.1|206
1730489100000|2024-11-01 19:25:00|71380.4|71374.4|71383.2|71377.2|71385|71379|71379.6|71373.6|228
1730489400000|2024-11-01 19:30:00|71383.4|71377.4|71384.1|71378.1|71386.1|71380.1|71382.9|71376.9|192
1730489700000|2024-11-01 19:35:00|71384|71378|71385.3|71379.3|71386.8|71380.8|71384|71378|108
1730490000000|2024-11-01 19:40:00|71385.4|71379.4|71386|71380|71386.8|71380.8|71384|71378|120
1730490300000|2024-11-01 19:45:00|71385.9|71379.9|71386.6|71380.6|71387.6|71381.6|71384.9|71378.9|154
1730490600000|2024-11-01 19:50:00|71386.7|71380.7|71386.2|71380.2|71387.2|71381.2|71383.1|71377.1|183
1730490900000|2024-11-01 19:55:00|71386.3|71380.3|71387.9|71381.9|71390.2|71384.2|71383.7|71377.7|153
1730491200000|2024-11-01 20:00:00|71387.8|71381.8|71386.2|71380.2|71389.2|71381.8|71384.6|71377.1|119
1730491500000|2024-11-01 20:05:00|71386.3|71380.3|71388.8|71382.8|71389.4|71383.4|71385.5|71379.5|108
1730491800000|2024-11-01 20:10:00|71388.9|71382.9|71389.8|71383.8|71390.1|71384.1|71388.5|71382.5|80
1730492100000|2024-11-01 20:15:00|71389.9|71383.9|71389.6|71383.6|71390.7|71384.7|71389.2|71383.2|57
1730492400000|2024-11-01 20:20:00|71389.5|71383.5|71393.4|71387.4|71393.7|71387.7|71389.5|71383.5|88
1730492700000|2024-11-01 20:25:00|71393.3|71387.3|71396.6|71390.6|71401.6|71392.1|71393|71387|138
1730493000000|2024-11-01 20:30:00|71396.5|71390.5|71399.7|71387.7|71400.8|71391.9|71396.4|71386.4|127
1730493300000|2024-11-01 20:35:00|71399.6|71387.6|71400.2|71388.2|71400.8|71388.8|71399|71387|113
1730493600000|2024-11-01 20:40:00|71400.8|71388.8|71401.2|71389.2|71401.4|71389.4|71386.9|71374.9|680
1730493900000|2024-11-01 20:45:00|71401.1|71389.1|71401.2|71389.2|71403.7|71391.7|71389.2|71377.2|549
1730494200000|2024-11-01 20:50:00|71396.2|71384.2|71401.8|71389.8|71445.1|71394.3|71390.6|71332.6|686
1730494500000|2024-11-01 20:55:00|71402.1|71390.1|71433.5|71328.7|71443.5|71390.2|71384.1|71310.4|764
1730667600000|2024-11-03 21:00:00|71150.1|71069.5|71103.2|71089.2|71158.1|71093.5|71102.9|71061.6|32
1730667900000|2024-11-03 21:05:00|71102.8|71088.8|71102.3|71088.3|71104.2|71090.2|71101.4|71087.4|21
1730668200000|2024-11-03 21:10:00|71102.6|71088.6|71102.7|71088.7|71105.1|71091.1|71101.5|71087.5|7
1730668500000|2024-11-03 21:15:00|71102.9|71088.9|71113.7|71099.7|71150.4|71099.7|71102.9|71046.7|6
1730668800000|2024-11-03 21:20:00|71113.4|71099.4|71113.5|71099.5|71113.5|71099.5|71113.4|71099.4|2
1730669100000|2024-11-03 21:25:00|71113.7|71099.7|71113.7|71099.7|71113.7|71099.7|71113.7|71099.7|1
1730669400000|2024-11-03 21:30:00|71113.3|71099.3|71171|71045|71171|71103.2|71113.3|71045|15
1730669700000|2024-11-03 21:35:00|71167.6|71041.6|71140.9|71052.3|71167.6|71089.3|71102.8|71041.6|41
1730670000000|2024-11-03 21:40:00|71103.5|71089.5|71170.7|71044.7|71170.8|71093.3|71103.5|71041.5|8
1730670300000|2024-11-03 21:45:00|71170.8|71044.8|71171.9|71050.3|71171.9|71052|71168.7|71044.8|6
1730670600000|2024-11-03 21:50:00|71158.7|71063.5|71151.7|71070.7|71171.9|71071.8|71150.3|71050.3|10
1730670900000|2024-11-03 21:55:00|71153.1|71070.3|71149.8|71072.4|71153.1|71105.7|71118.3|71069.9|13
1730671200000|2024-11-03 22:00:00|71152.7|71070|71118.4|71106.4|71155.7|71106.4|71118.2|71067.7|12
1730671500000|2024-11-03 22:05:00|71155.7|71069|71155.5|71068.9|71156|71069.1|71155.4|71064.8|19
1730671800000|2024-11-03 22:10:00|71155|71069.4|71150.5|71075.1|71159.1|71075.9|71149.2|71069.4|26
1730672100000|2024-11-03 22:15:00|71150.3|71107.2|71127.9|71115.9|71163.6|71115.9|71117.9|71082.2|115
1730672400000|2024-11-03 22:20:00|71127.6|71115.6|71116.7|71104.7|71128.4|71116.4|71112.1|71100.1|139
1730672700000|2024-11-03 22:25:00|71116.6|71104.6|71130|71118|71132.9|71120.9|71116.1|71104.1|117
1730673000000|2024-11-03 22:30:00|71129.9|71117.9|71106.6|71094.6|71130|71118|71106.2|71079.7|193
1730673300000|2024-11-03 22:35:00|71108.4|71096.4|71128.7|71087.1|71130.7|71102.4|71108.3|71085.2|110
1730673600000|2024-11-03 22:40:00|71128.6|71087.2|71120.9|71108.9|71137.1|71111.2|71118.1|71086.2|134
1730673900000|2024-11-03 22:45:00|71120.6|71108.6|71120.6|71108.6|71123.3|71111.3|71120.4|71108.4|58
1730674200000|2024-11-03 22:50:00|71120.7|71108.7|71128.8|71116.8|71140.2|71118.6|71120.7|71105.6|117
1730674500000|2024-11-03 22:55:00|71128.7|71116.7|71131.5|71119.5|71148.3|71125.6|71127.8|71108.2|127
1730674800000|2024-11-03 23:00:00|71141|71109.7|71130.2|71118.2|71144.7|71120.9|71126.8|71105.2|275
1730675100000|2024-11-03 23:05:00|71130.1|71118.1|71151|71108.1|71158.8|71122.2|71128.9|71107.5|327
1730675400000|2024-11-03 23:10:00|71150.7|71107.8|71129.7|71117.7|71151.2|71118.8|71129.6|71104.4|206
1730675700000|2024-11-03 23:15:00|71140|71108.8|71146.9|71108.6|71153.2|71118.9|71128.6|71106.7|277
1730676000000|2024-11-03 23:20:00|71146.7|71109|71122|71090.9|71147.2|71119.2|71110.8|71090.5|224
1730676300000|2024-11-03 23:25:00|71112.7|71100.7|71116.7|71104.7|71132|71109.6|71106.3|71090.8|352
1730676600000|2024-11-03 23:30:00|71116.8|71104.8|71102.9|71090.9|71126.8|71106.9|71100.4|71088.4|286
1730676900000|2024-11-03 23:35:00|71103|71091|71120.3|71108.3|71121.1|71109.1|71101.5|71089.5|278
1730677200000|2024-11-03 23:40:00|71120.2|71108.2|71110.7|71098.7|71121.4|71109.4|71109.7|71097.7|231
1730677500000|2024-11-03 23:45:00|71110.8|71098.8|71101.5|71089.5|71110.8|71098.8|71101.2|71089.2|193
1730677800000|2024-11-03 23:50:00|71101.6|71089.6|71121.1|71109.1|71121.1|71109.1|71100.3|71089.4|189
1730678100000|2024-11-03 23:55:00|71121.2|71109.2|71111.3|71099.3|71122.2|71110.2|71109.1|71097.1|164
1730678400000|2024-11-04 00:00:00|71110.9|71098.9|71110.2|71098.2|71110.9|71098.9|71103.4|71091.4|397
1730678700000|2024-11-04 00:05:00|71110.3|71098.3|71123.5|71111.5|71124.2|71112.2|71110.3|71098.3|279
1730679000000|2024-11-04 00:10:00|71123.4|71111.4|71128.3|71116.3|71130|71118|71121.3|71109.3|274
1730679300000|2024-11-04 00:15:00|71129.5|71117.5|71115.5|71103.5|71129.7|71117.7|71115|71103|277
1730679600000|2024-11-04 00:20:00|71115.6|71103.6|71109.5|71097.5|71115.7|71103.7|71101.9|71089.9|283
1730679900000|2024-11-04 00:25:00|71109.6|71097.6|71105.9|71093.9|71112.4|71100.4|71101.8|71090.5|166
1730680200000|2024-11-04 00:30:00|71105.8|71093.8|71104.9|71092.9|71108.5|71096.5|71098.7|71086.7|197
1730680500000|2024-11-04 00:35:00|71104.2|71092.2|71119.7|71107.7|71122.6|71110.6|71096.4|71086.9|223
1730680800000|2024-11-04 00:40:00|71120.2|71108.2|71118.7|71106.7|71129|71117|71115.7|71104|326
1730681100000|2024-11-04 00:45:00|71118.9|71106.9|71097.7|71091.7|71118.9|71109.2|71097.3|71086.6|298
1730681400000|2024-11-04 00:50:00|71097.8|71091.8|71069.8|71057.8|71101.9|71092.9|71065.1|71053.1|454
1730681700000|2024-11-04 00:55:00|71070.3|71058.3|71091.8|71079.8|71097.5|71085.5|71069.1|71057.1|557
1730682000000|2024-11-04 01:00:00|71092.3|71080.3|71109.5|71103.5|71114.8|71105.9|71092.1|71080.1|694
1730682300000|2024-11-04 01:05:00|71109.4|71103.4|71100.4|71094.4|71112.5|71104.2|71098.3|71089.7|553
1730682600000|2024-11-04 01:10:00|71100.2|71094.2|71094.7|71082.7|71102.4|71095|71076.9|71067.8|547
1730682900000|2024-11-04 01:15:00|71094.2|71082.2|71097.6|71091.6|71102.7|71092.9|71089.5|71079.3|542
1730683200000|2024-11-04 01:20:00|71097.5|71091.5|71075.2|71069.2|71104.8|71097.6|71069.8|71063.8|572
1730683500000|2024-11-04 01:25:00|71075.3|71069.3|71083.3|71077.3|71090.1|71084.1|71073.7|71067.7|483
1730683800000|2024-11-04 01:30:00|71083.2|71077.2|71134.3|71128.3|71145.4|71135.1|71077.8|71070.4|838
1730684100000|2024-11-04 01:35:00|71137|71125|71179.8|71173.8|71181|71175|71135.3|71125|732
1730684400000|2024-11-04 01:40:00|71179.7|71173.7|71168.4|71162.4|71186.9|71180.9|71164|71158|664
1730684700000|2024-11-04 01:45:00|71168.5|71162.5|71155.2|71143.2|71171|71165|71151.1|71139.1|608
1730685000000|2024-11-04 01:50:00|71154.8|71142.8|71139.8|71133.8|71154.8|71147.8|71135.4|71126.8|552
1730685300000|2024-11-04 01:55:00|71140.2|71134.2|71146.5|71140.5|71151.4|71145.4|71122.6|71116.6|635
1730685600000|2024-11-04 02:00:00|71146.4|71140.4|71149.7|71143.7|71156.2|71150.2|71137|71131|590
1730685900000|2024-11-04 02:05:00|71148.4|71142.4|71129.3|71117.3|71152.5|71146.5|71115.2|71109.2|659
1730686200000|2024-11-04 02:10:00|71128.8|71116.8|71163|71151|71167.9|71158.4|71128.3|71116.3|698
1730686500000|2024-11-04 02:15:00|71163.1|71151.1|71176.1|71170.1|71179.7|71170.8|71159.8|71149.3|578
1730686800000|2024-11-04 02:20:00|71177|71171|71141.7|71135.7|71177.7|71171.7|71140.7|71132.1|437
1730687100000|2024-11-04 02:25:00|71141.6|71135.6|71149.4|71143.4|71160.3|71151.5|71141.3|71135.3|410
1730687400000|2024-11-04 02:30:00|71149.3|71143.3|71158.9|71146.9|71171.5|71160.4|71148|71139.8|501
1730687700000|2024-11-04 02:35:00|71158.8|71146.8|71156.7|71150.7|71169.7|71157.7|71154|71145.7|418
1730688000000|2024-11-04 02:40:00|71156.5|71150.5|71138.1|71132.1|71156.5|71150.5|71134.8|71128.8|464
1730688300000|2024-11-04 02:45:00|71137.9|71131.9|71132.2|71126.2|71139.9|71133.9|71122.8|71116.8|578
1730688600000|2024-11-04 02:50:00|71131.7|71125.7|71123.4|71117.4|71131.9|71125.9|71122.2|71116.2|464
1730688900000|2024-11-04 02:55:00|71124.1|71118.1|71129.4|71123.4|71137|71131|71123.1|71117.1|648
1730689200000|2024-11-04 03:00:00|71129.2|71123.2|71084.6|71078.6|71129.3|71123.3|71064.2|71058.2|799
1730689500000|2024-11-04 03:05:00|71084.3|71078.3|71044.5|71038.5|71086.9|71080.9|71040.8|71034.8|751
1730689800000|2024-11-04 03:10:00|71044.7|71038.7|71007.7|71001.7|71054.2|71048.2|71006|70998.9|802
1730690100000|2024-11-04 03:15:00|71007.4|71001.4|71009.5|70997.5|71014.6|71005|70986|70978.5|816
1730690400000|2024-11-04 03:20:00|71010|70998|70972.1|70960.1|71011.3|71005.3|70960.7|70951.2|688
1730690700000|2024-11-04 03:25:00|70972.4|70960.4|70969.3|70957.3|70976.6|70967.9|70948.6|70938.2|699
1730691000000|2024-11-04 03:30:00|70963.7|70957.7|70934.1|70928.1|70984|70974.6|70929.7|70923.7|588
1730691300000|2024-11-04 03:35:00|70934.8|70928.8|70896.7|70884.7|70945.6|70939.6|70888.1|70876.1|636
1730691600000|2024-11-04 03:40:00|70896.6|70884.6|70926|70920|70929.2|70923.2|70894.8|70882.8|622
1730691900000|2024-11-04 03:45:00|70925.8|70919.8|70925.7|70919.7|70936.4|70930.4|70921.2|70915.2|584
1730692200000|2024-11-04 03:50:00|70925.8|70919.8|70923.6|70917.6|70930|70924|70917.8|70911.8|374
1730692500000|2024-11-04 03:55:00|70922.9|70916.9|70924.5|70918.5|70928|70922|70904.4|70898.4|583
1730692800000|2024-11-04 04:00:00|70924.4|70918.4|70931.2|70925.2|70954.3|70948.3|70924.4|70918.4|459
1730693100000|2024-11-04 04:05:00|70931.3|70925.3|70919.6|70913.6|70943.1|70937.1|70916.3|70910.3|382
1730693400000|2024-11-04 04:10:00|70920.8|70914.8|70930.9|70924.9|70932.1|70926.1|70920.8|70914.8|309
1730693700000|2024-11-04 04:15:00|70931.3|70925.3|70920.1|70914.1|70933.6|70927.6|70916.2|70910.2|334
1730694000000|2024-11-04 04:20:00|70920.2|70914.2|70916.9|70910.9|70921.3|70915.3|70912|70906|308
1730694300000|2024-11-04 04:25:00|70917.3|70911.3|70925.7|70919.7|70926.2|70920.2|70910.2|70904.2|342
1730694600000|2024-11-04 04:30:00|70925.8|70919.8|70919.5|70913.5|70931.5|70925.5|70919.3|70913.3|257
1730694900000|2024-11-04 04:35:00|70919.4|70913.4|70891.4|70885.4|70919.4|70913.4|70889.3|70883.3|365
1730695200000|2024-11-04 04:40:00|70890.9|70884.9|70886.6|70880.6|70894.3|70888.3|70871.4|70863.3|411
1730695500000|2024-11-04 04:45:00|70886.5|70880.5|70878.5|70872.5|70886.5|70880.5|70873.3|70867.3|299
1730695800000|2024-11-04 04:50:00|70878.4|70872.4|70886.2|70880.2|70905.1|70899.1|70878|70872|451
1730696100000|2024-11-04 04:55:00|70886.3|70880.3|70892.1|70886.1|70898.6|70892.6|70885.3|70879.3|376
1730696400000|2024-11-04 05:00:00|70891.9|70885.9|70918.3|70912.3|70919.3|70913.3|70891.7|70885.7|399
1730696700000|2024-11-04 05:05:00|70918.4|70912.4|70923.2|70917.2|70927.7|70921.7|70916.2|70910.2|398
1730697000000|2024-11-04 05:10:00|70923.3|70917.3|70934.7|70928.7|70938.3|70932.3|70919.1|70913.1|399
1730697300000|2024-11-04 05:15:00|70934.8|70928.8|70925.9|70919.9|70944.3|70938.3|70925.7|70919.7|311
1730697600000|2024-11-04 05:20:00|70926|70920|70931.8|70925.8|70932.7|70926.7|70917.6|70911.6|361
1730697900000|2024-11-04 05:25:00|70931.7|70925.7|70939.6|70933.6|70945|70939|70931.3|70925.3|315
1730698200000|2024-11-04 05:30:00|70939.5|70933.5|70928.5|70922.5|70954.6|70945.9|70926.3|70920.3|491
1730698500000|2024-11-04 05:35:00|70928.3|70922.3|70938.2|70932.2|70941.4|70935.4|70919.8|70913.8|461
1730698800000|2024-11-04 05:40:00|70938.1|70932.1|70929.7|70923.7|70947.5|70941.5|70929.7|70919.8|432
1730699100000|2024-11-04 05:45:00|70929.8|70923.8|70934.4|70928.4|70945.3|70939.3|70925.2|70919.2|440
1730699400000|2024-11-04 05:50:00|70936.6|70930.6|70919.3|70913.3|70947.1|70941.1|70914.5|70908.5|572
1730699700000|2024-11-04 05:55:00|70919|70913|70887.7|70881.7|70923.3|70917.3|70886.6|70880.6|848
1730700000000|2024-11-04 06:00:00|70887.6|70881.6|70891.6|70885.6|70906.4|70900.4|70884.7|70878.7|490
1730700300000|2024-11-04 06:05:00|70892|70886|70912.2|70906.2|70914.1|70908.1|70890|70884|477
1730700600000|2024-11-04 06:10:00|70912.3|70906.3|70925.2|70919.2|70933.4|70927.4|70904|70898|494
1730700900000|2024-11-04 06:15:00|70925.1|70919.1|70926.5|70920.5|70942|70934.8|70922.7|70913.8|558
1730701200000|2024-11-04 06:20:00|70925.9|70919.9|70929|70923|70937.9|70931.9|70923.6|70917.6|520
1730701500000|2024-11-04 06:25:00|70929.2|70923.2|70931.9|70925.9|70938.3|70928.8|70924.3|70918.3|427
1730701800000|2024-11-04 06:30:00|70931.8|70925.8|70949.1|70943.1|70949.5|70943.5|70931.5|70925.5|344
1730702100000|2024-11-04 06:35:00|70949.3|70943.3|70955.3|70949.3|70969|70963|70947.1|70941.1|503
1730702400000|2024-11-04 06:40:00|70955.2|70949.2|70942.3|70936.3|70955.6|70949.6|70937.9|70931.9|412
1730702700000|2024-11-04 06:45:00|70942|70936|70959.4|70953.4|70960.4|70954.4|70941|70935|430
1730703000000|2024-11-04 06:50:00|70959.5|70953.5|70967.5|70961.5|70967.8|70961.8|70952.5|70946.5|475
1730703300000|2024-11-04 06:55:00|70968.3|70962.3|70988.2|70982.2|70989.5|70983.5|70968.3|70962.3|634
1730703600000|2024-11-04 07:00:00|70986.4|70980.4|70982|70976|70986.4|70980.4|70973.5|70967.5|564
1730703900000|2024-11-04 07:05:00|70981.9|70975.9|70992.9|70986.9|70999.6|70993.6|70981.6|70972.4|551
1730704200000|2024-11-04 07:10:00|70993.1|70987.1|70994|70988|70997.8|70991.8|70984.3|70978.3|465
1730704500000|2024-11-04 07:15:00|70994.2|70988.2|70985.7|70979.7|70995.8|70989.8|70979.1|70973.1|365
1730704800000|2024-11-04 07:20:00|70985.8|70979.8|71001.8|70995.8|71017.8|71011.8|70984.2|70978.2|550
1730705100000|2024-11-04 07:25:00|71001.5|70995.5|71017|71011|71031.8|71023.8|71001.4|70995.4|544
1730705400000|2024-11-04 07:30:00|71017.2|71011.2|71004.1|70998.1|71017.5|71011.5|71000.3|70992.9|512
1730705700000|2024-11-04 07:35:00|71004|70998|70989.9|70983.9|71006.4|71000.4|70985.9|70975.2|440
1730706000000|2024-11-04 07:40:00|70990.1|70984.1|70999|70993|71003.9|70996.5|70985.3|70979.3|410
1730706300000|2024-11-04 07:45:00|70999.1|70993.1|71016|71010|71021.8|71013|70993.8|70987.8|440
1730706600000|2024-11-04 07:50:00|71015.9|71009.9|71018.3|71012.3|71025.7|71019.7|71011.7|71005.7|491
1730706900000|2024-11-04 07:55:00|71018.5|71012.5|71017.9|71011.9|71025.7|71019.7|71015.6|71009.6|375
1730707200000|2024-11-04 08:00:00|71017.6|71011.6|70988.6|70982.6|71018.1|71012.1|70988|70982|737
1730707500000|2024-11-04 08:05:00|70988.2|70982.2|70976.8|70970.8|70995.6|70989.6|70976.7|70970.7|507
1730707800000|2024-11-04 08:10:00|70976.3|70970.3|70987.5|70981.5|70993.3|70987.3|70976|70970|385
1730708100000|2024-11-04 08:15:00|70988.2|70982.2|70990.8|70984.8|70991.8|70985.8|70977.9|70971.9|386
1730708400000|2024-11-04 08:20:00|70990.7|70984.7|70998.4|70992.4|71007|71001|70990.1|70984.1|502
1730708700000|2024-11-04 08:25:00|70998.3|70992.3|71002.7|70996.7|71009.7|71003.7|70996.6|70990.6|539
1730709000000|2024-11-04 08:30:00|71002.8|70996.8|71009.1|71003.1|71025.2|71019.2|71002.2|70996.2|513
1730709300000|2024-11-04 08:35:00|71009.6|71003.6|71005.1|70999.1|71018.6|71012.6|71004.5|70998.5|469
1730709600000|2024-11-04 08:40:00|71005.2|70999.2|71014.1|71008.1|71017|71011|71004.5|70998.5|382
1730709900000|2024-11-04 08:45:00|71012.1|71006.1|71033.2|71027.2|71033.5|71027.5|71005.3|70999.3|459
1730710200000|2024-11-04 08:50:00|71032.6|71026.6|71034.5|71028.5|71042.1|71036.1|71024|71018|479
1730710500000|2024-11-04 08:55:00|71034.9|71028.9|71032.6|71026.6|71037.1|71031.1|71028.5|71022.5|373
1730710800000|2024-11-04 09:00:00|71032.9|71026.9|71019.1|71013.1|71035.6|71029.6|71016.5|71010.5|414
1730711100000|2024-11-04 09:05:00|71019.4|71013.4|71010|71004|71033.6|71027.6|71009.9|71003.9|499
1730711400000|2024-11-04 09:10:00|71009.9|71003.9|71009.3|71003.3|71015.4|71009.4|71000.3|70994.3|492
1730711700000|2024-11-04 09:15:00|71009.2|71003.2|71010|71004|71012.5|71006.5|71005.2|70999.2|353
1730712000000|2024-11-04 09:20:00|71010.1|71004.1|71023.5|71017.5|71037.5|71031.5|71006.5|71000.5|466
1730712300000|2024-11-04 09:25:00|71023.4|71017.4|71010.9|71004.9|71023.7|71017.7|71006.6|70999.7|349
1730712600000|2024-11-04 09:30:00|71011|71005|71019.8|71013.8|71019.8|71013.8|71009.2|71003.2|282
1730712900000|2024-11-04 09:35:00|71019.5|71013.5|71002.1|70996.1|71020.8|71014.8|71002|70996|340
1730713200000|2024-11-04 09:40:00|71002.8|70996.8|71000|70994|71006.4|71000.4|70999.4|70993.4|358
1730713500000|2024-11-04 09:45:00|70999.9|70993.9|70999.1|70987.1|71002|70994|70988.9|70976.9|360
1730713800000|2024-11-04 09:50:00|70998.8|70986.8|70991.5|70979.5|71004.7|70995.3|70987.5|70975.5|416
1730714100000|2024-11-04 09:55:00|70991.3|70979.3|70981.2|70975.2|70992.6|70983.1|70966.1|70956.9|434
1730714400000|2024-11-04 10:00:00|70981.1|70975.1|70997.8|70991.8|70999.3|70993.3|70981.1|70975.1|406
1730714700000|2024-11-04 10:05:00|70997.9|70991.9|70978.5|70966.5|71002.7|70995|70976.8|70964.8|342
1730715000000|2024-11-04 10:10:00|70978.6|70966.6|70996|70984|70998.3|70990.8|70978.2|70966.2|327
1730715300000|2024-11-04 10:15:00|70994.3|70982.3|70977.9|70971.9|70994.3|70982.3|70977.9|70971.9|447
1730715600000|2024-11-04 10:20:00|70978.3|70972.3|70991.4|70985.4|70994.3|70988.3|70976.7|70970.7|352
1730715900000|2024-11-04 10:25:00|70991.3|70985.3|70991.1|70985.1|70997.9|70991.9|70988.7|70982.7|354
1730716200000|2024-11-04 10:30:00|70991.2|70985.2|70974.7|70968.7|70994|70988|70968.9|70962.9|386
1730716500000|2024-11-04 10:35:00|70974.9|70968.9|70961.5|70955.5|70974.9|70968.9|70958.1|70952.1|343
1730716800000|2024-11-04 10:40:00|70961.3|70955.3|70954.8|70948.8|70965.8|70959.8|70951|70945|360
1730717100000|2024-11-04 10:45:00|70955.5|70949.5|70968.9|70962.9|70970.3|70964.3|70955|70949|332
1730717400000|2024-11-04 10:50:00|70968.7|70962.7|70984.5|70978.5|70987.7|70981.7|70968|70962|318
1730717700000|2024-11-04 10:55:00|70984.6|70978.6|70979.4|70973.4|70984.6|70978.6|70976.6|70970.6|305
1730718000000|2024-11-04 11:00:00|70980.1|70974.1|70961.1|70955.1|70983.8|70977.8|70960.8|70954.8|353
1730718300000|2024-11-04 11:05:00|70961.2|70955.2|70942.5|70936.5|70961.2|70955.2|70941.1|70935.1|406
1730718600000|2024-11-04 11:10:00|70942.6|70936.6|70955.3|70949.3|70955.8|70949.8|70941.7|70935.7|352
1730718900000|2024-11-04 11:15:00|70955.4|70949.4|70959.9|70953.9|70964.5|70958.5|70955.4|70949.4|294
1730719200000|2024-11-04 11:20:00|70960|70954|70957.1|70951.1|70971|70965|70956.1|70950.1|364
1730719500000|2024-11-04 11:25:00|70957|70951|70951.7|70945.7|70957|70951|70941.6|70935.6|390
1730719800000|2024-11-04 11:30:00|70951.6|70945.6|70958.6|70952.6|70963.8|70957.8|70949.8|70943.8|350
1730720100000|2024-11-04 11:35:00|70958.5|70952.5|70943.9|70937.9|70960.8|70954.8|70943.7|70937.7|403
1730720400000|2024-11-04 11:40:00|70944.2|70938.2|70943.5|70937.5|70949.3|70943.3|70936|70929.3|333
1730720700000|2024-11-04 11:45:00|70943.4|70937.4|70941|70935|70945.7|70939.7|70932.6|70926.6|338
1730721000000|2024-11-04 11:50:00|70940|70934|70936.5|70924.5|70942.3|70936.3|70931.8|70924|284
1730721300000|2024-11-04 11:55:00|70936.6|70924.6|70932.6|70926.6|70937.3|70929|70931.4|70922.7|333
1730721600000|2024-11-04 12:00:00|70932.7|70926.7|70936.3|70924.3|70937.6|70926.8|70918.8|70912.8|386
1730721900000|2024-11-04 12:05:00|70936.2|70924.2|70920.1|70908.1|70938.3|70932.3|70916.1|70907.6|434
1730722200000|2024-11-04 12:10:00|70919.8|70907.8|70962.7|70956.7|70963.2|70957.2|70916.6|70907.6|448
1730722500000|2024-11-04 12:15:00|70963.9|70957.9|70976.9|70964.9|70978|70968.1|70960.6|70954.2|397
1730722800000|2024-11-04 12:20:00|70976.7|70964.7|70976.6|70970.6|70981|70970.6|70971.1|70963.7|308
1730723100000|2024-11-04 12:25:00|70976.5|70970.5|70967.4|70961.4|70976.5|70970.5|70946.8|70940.8|358
1730723400000|2024-11-04 12:30:00|70967.7|70961.7|70978.6|70972.6|70978.6|70972.6|70966.4|70960.4|276
1730723700000|2024-11-04 12:35:00|70978.4|70972.4|70979.8|70973.8|70982.1|70976.1|70975.8|70969.8|254
1730724000000|2024-11-04 12:40:00|70980.4|70974.4|70998.4|70992.4|70999|70993|70980.4|70974.4|347
1730724300000|2024-11-04 12:45:00|70999.7|70993.7|71003.6|70997.6|71004.6|70998.6|70993.5|70987.5|353
1730724600000|2024-11-04 12:50:00|71003.5|70997.5|71010.5|71004.5|71010.5|71004.5|70991.9|70985.9|332
1730724900000|2024-11-04 12:55:00|71010.6|71004.6|70990.7|70984.7|71015.7|71009.7|70982.7|70976.7|446
1730725200000|2024-11-04 13:00:00|70990.4|70984.4|70990.3|70978.3|71004.6|70998.6|70971.8|70964.1|690
1730725500000|2024-11-04 13:05:00|70990.1|70978.1|70986.9|70980.9|71000.2|70994.2|70984.3|70972.3|553
1730725800000|2024-11-04 13:10:00|70986.5|70980.5|70986.5|70980.5|70997.1|70991.1|70984|70978|384
1730726100000|2024-11-04 13:15:00|70986.6|70980.6|70997.7|70991.7|71000.4|70994.4|70984.3|70978.3|467
1730726400000|2024-11-04 13:20:00|70998|70992|71020.4|71014.4|71021.1|71015.1|70998|70992|441
1730726700000|2024-11-04 13:25:00|71018.6|71012.6|71024.9|71018.9|71027.6|71021.6|71011.5|71005.5|535
1730727000000|2024-11-04 13:30:00|71025.3|71019.3|71035.3|71029.3|71046.6|71040.6|71025.3|71019.3|656
1730727300000|2024-11-04 13:35:00|71035.4|71029.4|71031.4|71025.4|71040.5|71034.5|71025|71019|526
1730727600000|2024-11-04 13:40:00|71031.5|71025.5|71020|71014|71035.4|71029.4|71012.9|71006.9|505
1730727900000|2024-11-04 13:45:00|71019.7|71013.7|71022.1|71016.1|71029.6|71023.6|71013.1|71006.8|512
1730728200000|2024-11-04 13:50:00|71022.3|71016.3|71001.2|70995.2|71025|71019|70996.7|70990.7|507
1730728500000|2024-11-04 13:55:00|71001|70995|71007.4|71001.4|71012.2|71006.2|70989.5|70983.5|453
1730728800000|2024-11-04 14:00:00|71007.5|71001.5|70989.9|70983.9|71009.7|71003.7|70988.3|70982.3|590
1730729100000|2024-11-04 14:05:00|70988.5|70982.5|70979.1|70973.1|70988.6|70982.6|70971.2|70965.2|600
1730729400000|2024-11-04 14:10:00|70979.2|70973.2|70996.8|70990.8|70997.3|70991.3|70979.1|70973.1|514
1730729700000|2024-11-04 14:15:00|70997.6|70991.6|70996.9|70990.9|71003.7|70997.7|70992.2|70986.2|490
1730730000000|2024-11-04 14:20:00|70997.7|70991.7|71010.3|71004.3|71013.7|71007.7|70996|70990|500
1730730300000|2024-11-04 14:25:00|71010.2|71004.2|71030.7|71024.7|71031|71025|71007.9|71001.9|463
1730730600000|2024-11-04 14:30:00|71030.5|71024.5|71026.3|71020.3|71030.5|71024.5|71015.5|71009.5|588
1730730900000|2024-11-04 14:35:00|71026.1|71020.1|71024.4|71018.4|71028.8|71022.8|71018.2|71012.2|445
1730731200000|2024-11-04 14:40:00|71023|71017|71000.5|70994.5|71027.9|71021.9|70997.7|70985.7|573
1730731500000|2024-11-04 14:45:00|71000.4|70994.4|71019.9|71013.9|71025.9|71019.9|71000|70991.2|477
1730731800000|2024-11-04 14:50:00|71020.1|71014.1|71030.2|71024.2|71040.3|71034.3|71019|71013|608
1730732100000|2024-11-04 14:55:00|71030.4|71024.4|71033.6|71021.6|71037.3|71031.3|71022|71016|481
1730732400000|2024-11-04 15:00:00|71034|71022|71015.2|71009.2|71039.3|71029.5|71006.8|71000.8|501
1730732700000|2024-11-04 15:05:00|71014.5|71008.5|71009.6|71003.6|71020.1|71014.1|71009.4|71003.4|507
1730733000000|2024-11-04 15:10:00|71009.5|71003.5|71011.4|71005.4|71015.9|71009.9|71007.8|71001.8|451
1730733300000|2024-11-04 15:15:00|71011.8|71005.8|71008.8|71002.8|71012|71006|71005.5|70999.5|459
1730733600000|2024-11-04 15:20:00|71008.9|71002.9|71040.9|71034.9|71050.4|71044.4|71008.5|71002.5|605
1730733900000|2024-11-04 15:25:00|71040.7|71034.7|71056|71050|71056.2|71050.2|71036.6|71030.6|463
1730734200000|2024-11-04 15:30:00|71056.1|71050.1|71041.6|71035.6|71058.2|71052.2|71041.5|71035.5|617
1730734500000|2024-11-04 15:35:00|71041.9|71035.9|71045|71039|71054.3|71048.3|71038|71032|540
1730734800000|2024-11-04 15:40:00|71045.2|71039.2|71050.6|71044.6|71053.6|71047.6|71043|71037|453
1730735100000|2024-11-04 15:45:00|71050.2|71044.2|71061.7|71055.7|71066.8|71060.8|71050.2|71044.2|572
1730735400000|2024-11-04 15:50:00|71063|71057|71053.5|71047.5|71065.6|71059.6|71051.8|71045.8|506
1730735700000|2024-11-04 15:55:00|71053.7|71047.7|71040.1|71034.1|71061.4|71055.4|71040|71034|618
1730736000000|2024-11-04 16:00:00|71038.6|71032.6|71055.9|71049.9|71059.8|71053.8|71038.1|71032.1|582
1730736300000|2024-11-04 16:05:00|71055.7|71049.7|71062.3|71056.3|71070.4|71064.4|71055.4|71049.4|463
1730736600000|2024-11-04 16:10:00|71062.1|71056.1|71061|71055|71062.6|71056.6|71057.5|71051.5|461
1730736900000|2024-11-04 16:15:00|71061.1|71055.1|71065.8|71059.8|71075.6|71069.6|71061.1|71055.1|512
1730737200000|2024-11-04 16:20:00|71065.9|71059.9|71073|71067|71079.4|71073.4|71063.6|71057.6|410
1730737500000|2024-11-04 16:25:00|71072.9|71066.9|71070.2|71064.2|71078|71072|71066.4|71060.4|353
1730737800000|2024-11-04 16:30:00|71070.3|71064.3|71070|71064|71072.4|71066.4|71065.7|71059.7|389
1730738100000|2024-11-04 16:35:00|71069.9|71063.9|71076.7|71070.7|71080.6|71074.6|71067.1|71061.1|371
1730738400000|2024-11-04 16:40:00|71076.9|71070.9|71084.3|71078.3|71088.3|71082.3|71074.7|71068.7|446
1730738700000|2024-11-04 16:45:00|71085.7|71079.7|71080.9|71074.9|71085.7|71079.7|71078.2|71072.2|409
1730739000000|2024-11-04 16:50:00|71081|71075|71088.4|71082.4|71090.3|71084.3|71078.9|71072.9|362
1730739300000|2024-11-04 16:55:00|71088.5|71082.5|71087.1|71081.1|71093.9|71087.9|71085.8|71079.8|476
1730739600000|2024-11-04 17:00:00|71086.8|71080.8|71087.8|71081.8|71092.2|71086.2|71084|71078|322
1730739900000|2024-11-04 17:05:00|71087.9|71081.9|71089.6|71083.6|71092.9|71086.9|71087.3|71081.3|261
1730740200000|2024-11-04 17:10:00|71089.4|71083.4|71082.8|71076.8|71091.8|71085.8|71082.1|71076.1|360
1730740500000|2024-11-04 17:15:00|71082.7|71076.7|71078.4|71072.4|71086.3|71080.3|71077.6|71071.6|383
1730740800000|2024-11-04 17:20:00|71078.3|71072.3|71067.2|71061.2|71078.8|71072.8|71066.3|71060.3|341
1730741100000|2024-11-04 17:25:00|71067.1|71061.1|71062.3|71056.3|71067.2|71061.2|71056.1|71050.1|340
1730741400000|2024-11-04 17:30:00|71062.1|71056.1|71069|71063|71069|71063|71059|71053|335
1730741700000|2024-11-04 17:35:00|71069.1|71063.1|71072.7|71066.7|71074.4|71068.4|71068.6|71062.6|370
1730742000000|2024-11-04 17:40:00|71072.6|71066.6|71085.3|71079.3|71086.1|71080.1|71072.6|71066.6|422
1730742300000|2024-11-04 17:45:00|71085.2|71079.2|71080.4|71074.4|71091|71085|71080.3|71074.3|324
1730742600000|2024-11-04 17:50:00|71080.3|71074.3|71083.1|71077.1|71087.4|71081.4|71077.1|71071.1|281
1730742900000|2024-11-04 17:55:00|71083|71077|71082.2|71076.2|71088.1|71082.1|71081.7|71075.7|320
1730743200000|2024-11-04 18:00:00|71082.3|71076.3|71098.7|71092.7|71100.2|71094.2|71081.2|71075.2|415
1730743500000|2024-11-04 18:05:00|71098.6|71092.6|71103.3|71097.3|71115|71109|71098.4|71092.4|357
1730743800000|2024-11-04 18:10:00|71103.1|71097.1|71105.2|71099.2|71105.7|71099.7|71098|71092|412
1730744100000|2024-11-04 18:15:00|71105.1|71099.1|71110.5|71104.5|71111|71105|71105.1|71099.1|297
1730744400000|2024-11-04 18:20:00|71110.7|71104.7|71120|71114|71120.7|71114.7|71109.9|71103.9|288
1730744700000|2024-11-04 18:25:00|71120.1|71114.1|71121.4|71115.4|71125.6|71119.6|71115.3|71109.3|289
1730745000000|2024-11-04 18:30:00|71121.1|71115.1|71117.1|71111.1|71130.1|71124.1|71117.1|71111.1|243
1730745300000|2024-11-04 18:35:00|71117.5|71111.5|71123.8|71117.8|71123.9|71117.9|71112.7|71106.7|235
1730745600000|2024-11-04 18:40:00|71123.6|71117.6|71126.3|71120.3|71126.7|71120.7|71115|71109|240
1730745900000|2024-11-04 18:45:00|71126.5|71120.5|71115.3|71109.3|71130|71124|71114.3|71108.3|234
1730746200000|2024-11-04 18:50:00|71115.8|71109.8|71123.1|71117.1|71123.3|71117.3|71113.5|71107.5|251
1730746500000|2024-11-04 18:55:00|71123.3|71117.3|71113.3|71107.3|71124.6|71118.6|71112.1|71106.1|324
1730746800000|2024-11-04 19:00:00|71113|71107|71120.6|71114.6|71122.4|71116.4|71111|71105|310
1730747100000|2024-11-04 19:05:00|71120.5|71114.5|71114.1|71108.1|71121.1|71115.1|71109.5|71103.5|342
1730747400000|2024-11-04 19:10:00|71114.2|71108.2|71109.9|71103.9|71115.3|71109.3|71109.9|71103.9|220
1730747700000|2024-11-04 19:15:00|71110.3|71104.3|71111.7|71105.7|71112.1|71106.1|71107.7|71101.7|188
1730748000000|2024-11-04 19:20:00|71111.8|71105.8|71112.1|71106.1|71112.6|71106.6|71109.9|71103.9|148
1730748300000|2024-11-04 19:25:00|71112.2|71106.2|71108.6|71102.6|71112.9|71106.9|71105.7|71099.7|188
1730748600000|2024-11-04 19:30:00|71108.8|71102.8|71104.6|71098.6|71112.3|71106.3|71102.7|71096.7|243
1730748900000|2024-11-04 19:35:00|71104.8|71098.8|71105.8|71099.8|71109.2|71103.2|71103.6|71097.6|284
1730749200000|2024-11-04 19:40:00|71105.7|71099.7|71108.3|71102.3|71109.9|71103.9|71103.9|71097.9|270
1730749500000|2024-11-04 19:45:00|71108.4|71102.4|71108.4|71102.4|71112.4|71106.4|71107.4|71101.4|188
1730749800000|2024-11-04 19:50:00|71108.5|71102.5|71109.9|71103.9|71111.1|71105.1|71106.9|71100.9|161
1730750100000|2024-11-04 19:55:00|71110.1|71104.1|71106.8|71100.8|71110.8|71104.8|71098.8|71092.8|339
1730750400000|2024-11-04 20:00:00|71106.7|71100.7|71102.6|71096.6|71107.8|71101.8|71102.4|71096.4|246
1730750700000|2024-11-04 20:05:00|71102.8|71096.8|71101.9|71095.9|71104.1|71098.1|71097.3|71091.3|137
1730751000000|2024-11-04 20:10:00|71102|71096|71103.3|71097.3|71103.3|71097.3|71100.7|71094.7|114
1730751300000|2024-11-04 20:15:00|71103.2|71097.2|71098.3|71092.3|71104.1|71098.1|71098.1|71092.1|111
1730751600000|2024-11-04 20:20:00|71098.4|71092.4|71097.9|71091.9|71102|71096|71097|71091|157
1730751900000|2024-11-04 20:25:00|71097.8|71091.8|71097.7|71091.7|71099.1|71093.1|71094.5|71088.5|165
1730752200000|2024-11-04 20:30:00|71097.6|71091.6|71100|71094|71100.3|71094.3|71096.8|71090.8|194
1730752500000|2024-11-04 20:35:00|71099.7|71093.7|71122.2|71116.2|71122.6|71116.6|71099.7|71093.7|204
1730752800000|2024-11-04 20:40:00|71122.3|71116.3|71119.6|71113.6|71128.5|71122.5|71118.6|71112.6|248
1730753100000|2024-11-04 20:45:00|71120.1|71114.1|71137.8|71131.8|71139|71132.1|71120.1|71114.1|246
1730753400000|2024-11-04 20:50:00|71138|71132|71134.1|71128.1|71146.4|71138|71133.3|71127.3|297
1730753700000|2024-11-04 20:55:00|71134|71128|71129.8|71123.8|71135.7|71129.7|71125.3|71119.3|243
1730754000000|2024-11-04 21:00:00|71129.6|71123.6|71120.9|71114.9|71134.9|71127.4|71120.3|71111.4|94
1730754300000|2024-11-04 21:05:00|71120.6|71114.6|71120|71114|71127.8|71116.5|71118.7|71112.7|61
1730754600000|2024-11-04 21:10:00|71119.3|71113.3|71114|71108|71120.4|71114.4|71114|71108|56
1730754900000|2024-11-04 21:15:00|71114.6|71102.6|71112|71100|71122.7|71110.7|71109.7|71097.7|401
1730755200000|2024-11-04 21:20:00|71113.5|71101.5|71120.6|71108.6|71128.1|71116.1|71113.2|71101.2|559
1730755500000|2024-11-04 21:25:00|71120.4|71108.4|71112.1|71100.1|71122.8|71110.8|71111.8|71099.8|471
1730755800000|2024-11-04 21:30:00|71111.3|71099.3|71104.4|71092.4|71115.8|71103.8|71102.4|71090.4|338
1730756100000|2024-11-04 21:35:00|71104.5|71092.5|71104.7|71092.7|71106.2|71094.2|71102.2|71090.2|204
1730756400000|2024-11-04 21:40:00|71105.8|71093.8|71106.9|71094.9|71109.8|71097.8|71102.2|71090.2|644
1730756700000|2024-11-04 21:45:00|71106.7|71094.7|71106|71094|71115.8|71098.9|71101.2|71085.4|332
1730757000000|2024-11-04 21:50:00|71106.1|71094.1|71107.1|71095.1|71119.8|71097.5|71100.4|71084.8|347
1730757300000|2024-11-04 21:55:00|71106.3|71094.3|71147.6|71083.8|71147.6|71094.5|71102.9|71079.3|775
1730757600000|2024-11-04 22:00:00|71148.5|71079.7|71159.8|71040.8|71159.8|71081.2|71144|71040.8|9
1730757900000|2024-11-04 22:05:00|71147.3|71028.3|71157.8|71038.8|71163.2|71044.2|71139.1|71020.1|117
1730758200000|2024-11-04 22:10:00|71158|71039|71162|71043|71162.5|71043.5|71157.8|71038.8|32
1730758500000|2024-11-04 22:15:00|71162.5|71046.1|71148.3|71038.4|71162.6|71055.1|71145.8|71038.4|40
1730758800000|2024-11-04 22:20:00|71157.5|71038.5|71162.3|71046.1|71162.9|71055|71146.2|71036.9|44
1730759100000|2024-11-04 22:25:00|71162.5|71046.3|71148.9|71054.3|71166.9|71060.4|71146|71037|100
1730759400000|2024-11-04 22:30:00|71164.3|71045.3|71165.2|71052.9|71166.3|71056.7|71158.7|71043.6|186
1730759700000|2024-11-04 22:35:00|71161.3|71053|71156.7|71055.4|71164.9|71059.1|71154.3|71050.3|177
1730760000000|2024-11-04 22:40:00|71156.6|71055.5|71156.7|71060.2|71157.8|71062.5|71152.7|71051.8|177
1730760300000|2024-11-04 22:45:00|71153.9|71062|71168.9|71049.9|71169.1|71062.3|71152.9|71048.7|127
1730760600000|2024-11-04 22:50:00|71168.3|71049.3|71152.1|71051.2|71169.2|71054.5|71150.7|71046.6|97
1730760900000|2024-11-04 22:55:00|71152|71051.3|71146|71054|71156.5|71066|71138.4|71044.6|152
1730761200000|2024-11-04 23:00:00|71147.6|71061.5|71130.4|71051.9|71147.6|71074.6|71123.6|71040|345
1730761500000|2024-11-04 23:05:00|71130.6|71053.5|71122|71063.2|71133.2|71068.6|71120.1|71052.6|316
1730761800000|2024-11-04 23:10:00|71122.2|71063.4|71127.3|71062.3|71136.4|71066.6|71121.3|71054.2|352
1730762100000|2024-11-04 23:15:00|71127.2|71062.4|71127.7|71071.3|71136.9|71074.3|71122.4|71056.4|306
1730762400000|2024-11-04 23:20:00|71127.5|71071.6|71099.3|71053.1|71132.7|71075.2|71096.1|71048.1|284
1730762700000|2024-11-04 23:25:00|71099.8|71053.7|71100.9|71052.4|71104.2|71055.2|71096.7|71049.4|293
1730763000000|2024-11-04 23:30:00|71100.8|71051.5|71105.4|71070.9|71106.3|71080.1|71087.7|71051|409
1730763300000|2024-11-04 23:35:00|71105.3|71070.5|71104.3|71071.7|71106.3|71073|71103.3|71069.9|222
1730763600000|2024-11-04 23:40:00|71104.1|71071.5|71098.1|71086.1|71107.6|71087.7|71096.9|71069.4|116
1730763900000|2024-11-04 23:45:00|71097.7|71085.7|71131.4|71100.6|71143.6|71113.4|71096.3|71084.3|161
1730764200000|2024-11-04 23:50:00|71131.3|71100.7|71146.4|71134.4|71154.6|71134.4|71123.5|71100.6|285
1730764500000|2024-11-04 23:55:00|71146.5|71134.5|71112.5|71100.5|71153.1|71134.5|71109.1|71097.1|290
1730764800000|2024-11-05 00:00:00|71111|71099|71112.8|71100.8|71118.3|71106.3|71110|71098|418
1730765100000|2024-11-05 00:05:00|71112.7|71100.7|71112.5|71100.5|71116.4|71104.4|71110.6|71098.6|246
1730765400000|2024-11-05 00:10:00|71112.7|71100.7|71113.8|71101.8|71115.2|71103.2|71111.8|71099.8|250
1730765700000|2024-11-05 00:15:00|71114.3|71102.3|71115.5|71103.5|71119.7|71107.7|71112.3|71100.3|331
1730766000000|2024-11-05 00:20:00|71115.6|71103.6|71114.5|71102.5|71118.6|71106.6|71114|71102|282
1730766300000|2024-11-05 00:25:00|71114.4|71102.4|71118.1|71106.1|71119.2|71107.2|71113.4|71101.4|230
1730766600000|2024-11-05 00:30:00|71118.2|71106.2|71133.1|71121.1|71135.6|71123.6|71114.9|71102.9|235
1730766900000|2024-11-05 00:35:00|71133|71121|71151.4|71139.4|71153.1|71141.1|71130.7|71118.7|260
1730767200000|2024-11-05 00:40:00|71151.3|71139.3|71160.6|71148.6|71163.7|71151.7|71150.6|71138.6|238
1730767500000|2024-11-05 00:45:00|71160.5|71148.5|71161.1|71149.1|71166.9|71154.9|71150.1|71138.1|284
1730767800000|2024-11-05 00:50:00|71161|71149|71154.7|71142.7|71164.9|71152.9|71150.6|71138.6|378
1730768100000|2024-11-05 00:55:00|71154.5|71142.5|71133.2|71121.2|71154.9|71142.9|71132.4|71120.4|277
1730768400000|2024-11-05 01:00:00|71134.6|71122.6|71150.3|71144.3|71159.6|71147.6|71128|71116|645
1730768700000|2024-11-05 01:05:00|71150.6|71144.6|71170.6|71158.6|71173.7|71162.1|71148.7|71139.8|483
1730769000000|2024-11-05 01:10:00|71170.7|71158.7|71154.4|71142.4|71179.8|71171.3|71153.4|71141.4|503
1730769300000|2024-11-05 01:15:00|71153.5|71141.5|71157.9|71145.9|71169.8|71157.8|71143.7|71131.7|491
1730769600000|2024-11-05 01:20:00|71158|71146|71149.2|71143.2|71161.3|71151.3|71146.9|71136.3|466
1730769900000|2024-11-05 01:25:00|71148.8|71142.8|71138|71132|71150.8|71144.8|71136.7|71130.7|519
1730770200000|2024-11-05 01:30:00|71137.9|71131.9|71145.4|71139.4|71148|71142|71133.6|71121.6|580
1730770500000|2024-11-05 01:35:00|71144.1|71138.1|71140.4|71134.4|71158.5|71152.5|71138.4|71132.4|538
1730770800000|2024-11-05 01:40:00|71140.2|71134.2|71120.5|71087|71142.9|71136.9|71112.4|71087|565
1730771100000|2024-11-05 01:45:00|71120.6|71096.8|71085.9|71073.9|71120.6|71105.2|71083.9|71071.9|672
1730771400000|2024-11-05 01:50:00|71085.8|71073.8|71120.1|71114.1|71120.6|71114.6|71080.2|71073.8|657
1730771700000|2024-11-05 01:55:00|71119.9|71113.9|71104.9|71098.9|71125.7|71118.5|71104.6|71098.6|611
1730772000000|2024-11-05 02:00:00|71105.1|71099.1|71104.9|71092.9|71115.6|71106.5|71091.1|71083.9|559
1730772300000|2024-11-05 02:05:00|71104.8|71092.8|71080|71074|71106.1|71098.8|71079.4|71073.4|567
1730772600000|2024-11-05 02:10:00|71079.5|71073.5|71082.3|71076.3|71083.9|71077.9|71070.2|71064.2|616
1730772900000|2024-11-05 02:15:00|71082.7|71076.7|71083.8|71077.8|71085.2|71079.2|71065.8|71059.8|409
1730773200000|2024-11-05 02:20:00|71084.1|71078.1|71082.4|71076.4|71107.3|71101.3|71080.8|71074.7|563
1730773500000|2024-11-05 02:25:00|71082.2|71076.2|71074.3|71068.3|71082.4|71076.4|71071.4|71065.4|520
1730773800000|2024-11-05 02:30:00|71074.2|71068.2|71079.3|71067.3|71084.7|71078.7|71051.8|71045.8|679
1730774100000|2024-11-05 02:35:00|71079.5|71067.5|71079.8|71073.8|71082.9|71076.9|71071.4|71065.4|536
1730774400000|2024-11-05 02:40:00|71080|71074|71070.6|71064.6|71085.7|71079.7|71062.4|71056.4|464
1730774700000|2024-11-05 02:45:00|71070.5|71064.5|71080.5|71074.5|71084.7|71078.7|71069.9|71063.9|504
1730775000000|2024-11-05 02:50:00|71080.6|71074.6|71072.4|71066.4|71087|71081|71069|71063|458
1730775300000|2024-11-05 02:55:00|71072.5|71066.5|71075|71069|71077|71071|71068.8|71062.8|462
1730775600000|2024-11-05 03:00:00|71075.2|71069.2|71070.3|71064.3|71077.1|71071.1|71058.8|71052.8|434
1730775900000|2024-11-05 03:05:00|71070.4|71064.4|71061.2|71055.2|71077.6|71068.6|71060.9|71053|379
1730776200000|2024-11-05 03:10:00|71061.5|71055.5|71065.1|71059.1|71082.3|71076.3|71058.3|71052.3|446
1730776500000|2024-11-05 03:15:00|71065.5|71059.5|71072.6|71066.6|71078.1|71072.1|71065.4|71059.4|377
1730776800000|2024-11-05 03:20:00|71072.7|71066.7|71077.6|71071.6|71079.1|71073.1|71069.5|71063.5|373
1730777100000|2024-11-05 03:25:00|71078|71072|71074.5|71068.5|71079.5|71073.5|71066.2|71060.2|432
1730777400000|2024-11-05 03:30:00|71074.4|71068.4|71081.5|71075.5|71082|71076|71072.1|71066.1|403
1730777700000|2024-11-05 03:35:00|71081.6|71075.6|71080.1|71074.1|71086|71080|71076.4|71070.4|327
1730778000000|2024-11-05 03:40:00|71079.5|71073.5|71081.5|71075.5|71084.2|71078.2|71075.2|71069.2|292
1730778300000|2024-11-05 03:45:00|71080.9|71074.9|71080.2|71074.2|71084.6|71078.6|71079.2|71073.2|248
1730778600000|2024-11-05 03:50:00|71080.4|71074.4|71095.7|71089.7|71097.4|71091.4|71080|71074|277
1730778900000|2024-11-05 03:55:00|71095.8|71089.8|71102.3|71096.3|71102.5|71096.5|71093.1|71087.1|334
1730779200000|2024-11-05 04:00:00|71102.5|71096.5|71097.6|71091.6|71102.7|71096.7|71097.5|71091.5|219
1730779500000|2024-11-05 04:05:00|71097.8|71091.8|71097.3|71091.3|71098.9|71092.9|71096.6|71090.6|144
1730779800000|2024-11-05 04:10:00|71097.2|71091.2|71090.1|71084.1|71098|71092|71089.2|71083.2|190
1730780100000|2024-11-05 04:15:00|71090|71084|71098.9|71092.9|71100.5|71094.5|71089.8|71083.8|251
1730780400000|2024-11-05 04:20:00|71099|71093|71097|71091|71101.3|71095.3|71096.5|71090.5|189
1730780700000|2024-11-05 04:25:00|71097.1|71091.1|71093.4|71087.4|71097.3|71091.3|71092.3|71086.3|153
1730781000000|2024-11-05 04:30:00|71093.5|71087.5|71093.5|71087.5|71095.1|71089.1|71091.7|71085.7|257
1730781300000|2024-11-05 04:35:00|71093.8|71087.8|71087.2|71081.2|71096.9|71087.8|71086.5|71077.8|184
1730781600000|2024-11-05 04:40:00|71087.3|71081.3|71088|71082|71093|71087|71087|71081|260
1730781900000|2024-11-05 04:45:00|71088.1|71082.1|71087.8|71081.8|71088.9|71082.9|71086.8|71080.8|180
1730782200000|2024-11-05 04:50:00|71087.7|71081.7|71088|71082|71088.6|71082.6|71087.1|71081.1|151
1730782500000|2024-11-05 04:55:00|71088.1|71082.1|71089.3|71083.3|71090.4|71084.4|71087.2|71081.2|193
1730782800000|2024-11-05 05:00:00|71089.6|71083.6|71074.5|71068.5|71089.8|71083.8|71073.6|71067.6|416
1730783100000|2024-11-05 05:05:00|71074.6|71068.6|71077.5|71071.5|71077.7|71071.7|71071.5|71065.5|418
1730783400000|2024-11-05 05:10:00|71077.6|71071.6|71075|71069|71077.6|71071.6|71070.5|71064.5|312
1730783700000|2024-11-05 05:15:00|71074.9|71068.9|71067.5|71061.5|71075.1|71069.1|71065|71059|344
1730784000000|2024-11-05 05:20:00|71067.4|71061.4|71054.5|71048.5|71067.5|71061.5|71046.4|71040.4|422
1730784300000|2024-11-05 05:25:00|71054.3|71048.3|71056.1|71050.1|71056.5|71050.5|71051.8|71045.8|467
1730784600000|2024-11-05 05:30:00|71056|71050|71054.4|71048.4|71061.5|71055.5|71050.9|71044.9|492
1730784900000|2024-11-05 05:35:00|71054.3|71048.3|71049|71043|71055.2|71049.2|71048.3|71042.3|406
1730785200000|2024-11-05 05:40:00|71049.1|71043.1|71061.5|71055.5|71064|71058|71047.5|71041.5|380
1730785500000|2024-11-05 05:45:00|71061.6|71055.6|71054.1|71048.1|71062.4|71056.4|71047.7|71041.7|385
1730785800000|2024-11-05 05:50:00|71054|71048|71050.8|71044.8|71056.8|71050.8|71049.1|71043.1|401
1730786100000|2024-11-05 05:55:00|71050.5|71044.5|71082.7|71076.7|71082.7|71076.7|71050.2|71044.2|676
1730786400000|2024-11-05 06:00:00|71083|71077|71082.5|71076.5|71091.8|71085.8|71075.4|71069.4|390
1730786700000|2024-11-05 06:05:00|71081.8|71075.8|71079.2|71073.2|71089.2|71083.2|71075.3|71069.3|405
1730787000000|2024-11-05 06:10:00|71079|71073|71080.4|71074.4|71083.2|71077.2|71077.1|71071.1|310
1730787300000|2024-11-05 06:15:00|71080.5|71074.5|71081.8|71075.8|71082.7|71076.7|71077.9|71071.9|362
1730787600000|2024-11-05 06:20:00|71082.4|71076.4|71079.6|71073.6|71082.4|71076.4|71074|71068|323
1730787900000|2024-11-05 06:25:00|71080.6|71074.6|71075.3|71069.3|71080.8|71074.8|71074|71068|365
1730788200000|2024-11-05 06:30:00|71075.1|71069.1|71076.2|71070.2|71081.5|71075.5|71071.8|71065.8|441
1730788500000|2024-11-05 06:35:00|71076.1|71070.1|71078.1|71072.1|71080.5|71074.5|71073.6|71067.6|324
1730788800000|2024-11-05 06:40:00|71078.5|71072.5|71077.6|71071.6|71089.2|71083.2|71076.7|71070.7|428
1730789100000|2024-11-05 06:45:00|71077.5|71071.5|71089.3|71083.3|71094.3|71088.3|71077.5|71071.5|381
1730789400000|2024-11-05 06:50:00|71089.4|71083.4|71085.7|71079.7|71089.4|71083.4|71084.7|71078.7|277
1730789700000|2024-11-05 06:55:00|71085.8|71079.8|71090.8|71084.8|71092.1|71086.1|71083.5|71077.5|286
1730790000000|2024-11-05 07:00:00|71090.9|71084.9|71085.8|71079.8|71090.9|71084.9|71083.5|71077.5|399
1730790300000|2024-11-05 07:05:00|71085.7|71079.7|71071|71065|71086.9|71080.9|71070.8|71064.8|396
1730790600000|2024-11-05 07:10:00|71070.8|71064.8|71079.3|71073.3|71082|71076|71064.3|71058.3|511
1730790900000|2024-11-05 07:15:00|71079.9|71073.9|71087.1|71081.1|71088.1|71082.1|71078.1|71069.7|443
1730791200000|2024-11-05 07:20:00|71087.3|71081.3|71094.3|71088.3|71095|71089|71081.6|71075.6|364
1730791500000|2024-11-05 07:25:00|71094.6|71088.6|71093.1|71087.1|71100.7|71094.7|71091.9|71085.9|432
1730791800000|2024-11-05 07:30:00|71092.7|71086.7|71084.8|71078.8|71097.6|71091.6|71081.4|71075.4|399
1730792100000|2024-11-05 07:35:00|71084.9|71078.9|71085|71079|71095.2|71089.2|71081|71075|364
1730792400000|2024-11-05 07:40:00|71084.7|71078.7|71088|71082|71090.2|71084.2|71084.7|71078.7|287
1730792700000|2024-11-05 07:45:00|71088.2|71082.2|71090|71084|71090|71084|71078.9|71072.9|332
1730793000000|2024-11-05 07:50:00|71090.1|71084.1|71093.6|71087.6|71096.5|71090.5|71089.6|71083.6|339
1730793300000|2024-11-05 07:55:00|71093.7|71087.7|71091.8|71085.8|71093.8|71087.8|71085.9|71079.9|349
1730793600000|2024-11-05 08:00:00|71092.1|71086.1|71120.4|71114.4|71121.6|71115.6|71087.1|71081.1|524
1730793900000|2024-11-05 08:05:00|71120.3|71114.3|71126.9|71114.9|71132.8|71126.8|71119.6|71112.7|599
1730794200000|2024-11-05 08:10:00|71125.9|71113.9|71124.1|71118.1|71128.3|71122.3|71119.7|71109.9|425
1730794500000|2024-11-05 08:15:00|71123.7|71117.7|71126.1|71120.1|71129.6|71123.6|71119.8|71113.8|368
1730794800000|2024-11-05 08:20:00|71126|71120|71146.6|71140.6|71151.6|71144.9|71123.8|71117.8|502
1730795100000|2024-11-05 08:25:00|71150.8|71144.8|71142.1|71130.1|71156.2|71147.6|71130.7|71123.4|521
1730795400000|2024-11-05 08:30:00|71142.3|71130.3|71124.7|71118.7|71142.3|71130.3|71114|71108|451
1730795700000|2024-11-05 08:35:00|71124.8|71118.8|71134.3|71128.3|71135|71129|71120.3|71114.3|372
1730796000000|2024-11-05 08:40:00|71134.6|71128.6|71124.4|71118.4|71135.2|71129.2|71123.8|71117.8|343
1730796300000|2024-11-05 08:45:00|71124.1|71118.1|71129.3|71123.3|71136.2|71130.2|71124.1|71118.1|399
1730796600000|2024-11-05 08:50:00|71129.2|71123.2|71112.4|71106.4|71129.7|71123.7|71112|71106|403
1730796900000|2024-11-05 08:55:00|71112.5|71106.5|71119.6|71113.6|71124.5|71118.5|71107.4|71101.4|652
1730797200000|2024-11-05 09:00:00|71119.7|71113.7|71113.5|71107.5|71119.7|71113.7|71107.7|71101.7|418
1730797500000|2024-11-05 09:05:00|71113.6|71107.6|71121|71115|71121.1|71115.1|71111.3|71105.3|378
1730797800000|2024-11-05 09:10:00|71121.3|71115.3|71117.9|71111.9|71123|71117|71117.6|71111.6|252
1730798100000|2024-11-05 09:15:00|71117.8|71111.8|71128.6|71122.6|71128.6|71122.6|71115.6|71109.6|357
1730798400000|2024-11-05 09:20:00|71128.8|71122.8|71131.3|71125.3|71134.8|71128.8|71119.2|71113.2|423
1730798700000|2024-11-05 09:25:00|71131.4|71125.4|71118.4|71112.4|71131.8|71125.8|71108.4|71102.4|369
1730799000000|2024-11-05 09:30:00|71118.3|71112.3|71109.6|71103.6|71123|71117|71108.8|71102.8|318
1730799300000|2024-11-05 09:35:00|71109.3|71103.3|71110.1|71104.1|71111.5|71105.5|71102|71096|351
1730799600000|2024-11-05 09:40:00|71110|71104|71105|71099|71119.2|71113.2|71103.8|71097.8|434
1730799900000|2024-11-05 09:45:00|71104.8|71098.8|71098.3|71092.3|71106.6|71100.6|71096.8|71090.8|400
1730800200000|2024-11-05 09:50:00|71098.4|71092.4|71102.3|71096.3|71102.6|71096.6|71096.6|71090.6|314
1730800500000|2024-11-05 09:55:00|71102.4|71096.4|71094.9|71088.9|71102.4|71096.4|71094.4|71088.4|286
1730800800000|2024-11-05 10:00:00|71094.7|71088.7|71089.8|71083.8|71099.7|71093.7|71080.8|71074.8|362
1730801100000|2024-11-05 10:05:00|71089.6|71083.6|71083|71077|71094.6|71088.6|71081.5|71075.5|300
1730801400000|2024-11-05 10:10:00|71083.2|71077.2|71090.7|71084.7|71092.6|71086.6|71080.9|71074.9|273
1730801700000|2024-11-05 10:15:00|71089.6|71083.6|71100.6|71094.6|71101.4|71095.4|71089|71083|333
1730802000000|2024-11-05 10:20:00|71102|71096|71090.2|71084.2|71102|71096|71087.2|71081.2|304
1730802300000|2024-11-05 10:25:00|71090.3|71084.3|71090|71084|71094.1|71088.1|71085.5|71079.5|295
1730802600000|2024-11-05 10:30:00|71089.7|71083.7|71080.8|71074.8|71090.4|71084.4|71079.8|71073.8|315
1730802900000|2024-11-05 10:35:00|71080.5|71074.5|71068.9|71062.9|71084|71078|71066.3|71060.3|275
1730803200000|2024-11-05 10:40:00|71068.8|71062.8|71072.2|71066.2|71083.1|71077.1|71068.4|71062.4|345
1730803500000|2024-11-05 10:45:00|71072.3|71066.3|71083.1|71077.1|71083.3|71077.3|71071.8|71065.8|277
1730803800000|2024-11-05 10:50:00|71083.2|71077.2|71074.5|71068.5|71086.4|71080.4|71074|71068|329
1730804100000|2024-11-05 10:55:00|71074.3|71068.3|71077.8|71071.8|71081.8|71075.8|71071.8|71065.8|369
1730804400000|2024-11-05 11:00:00|71077.6|71071.6|71057.9|71051.9|71077.6|71071.6|71055.8|71047.2|446
1730804700000|2024-11-05 11:05:00|71058.1|71052.1|71064.8|71058.8|71066.7|71060.7|71055.5|71049.5|273
1730805000000|2024-11-05 11:10:00|71064.9|71058.9|71060.1|71054.1|71065.6|71059.6|71059.2|71053.2|190
1730805300000|2024-11-05 11:15:00|71060|71054|71062.4|71056.4|71064.2|71058.2|71055.9|71049.9|310
1730805600000|2024-11-05 11:20:00|71062.5|71056.5|71049.1|71043.1|71063.5|71057.5|71046.5|71040.5|297
1730805900000|2024-11-05 11:25:00|71049.3|71043.3|71044.8|71038.8|71050.5|71044.5|71043.3|71037.3|396
1730806200000|2024-11-05 11:30:00|71044.7|71038.7|71045.2|71039.2|71050.6|71044.6|71043.4|71037.4|197
1730806500000|2024-11-05 11:35:00|71045.3|71039.3|71048.2|71042.2|71049.2|71043.2|71044.3|71038.3|260
1730806800000|2024-11-05 11:40:00|71048.3|71042.3|71046.9|71040.9|71050.3|71044.3|71044.8|71038.8|263
1730807100000|2024-11-05 11:45:00|71046.8|71040.8|71040.4|71034.4|71047.7|71041.7|71034.8|71028.8|298
1730807400000|2024-11-05 11:50:00|71040.1|71034.1|71043.1|71037.1|71045.1|71039.1|71037.9|71031.9|253
1730807700000|2024-11-05 11:55:00|71042.2|71036.2|71034|71028|71042.7|71036.7|71030.3|71024.3|328
1730808000000|2024-11-05 12:00:00|71033.6|71027.6|71039|71033|71042.8|71036.8|71032.2|71026.2|277
1730808300000|2024-11-05 12:05:00|71039.2|71033.2|71038.7|71032.7|71043.9|71037.9|71037.6|71031.6|278
1730808600000|2024-11-05 12:10:00|71038.8|71032.8|71048.6|71042.6|71048.8|71042.8|71037.9|71031.9|202
1730808900000|2024-11-05 12:15:00|71048.5|71042.5|71054|71048|71054.2|71048.2|71047.9|71041.9|222
1730809200000|2024-11-05 12:20:00|71054.1|71048.1|71057|71051|71058.5|71052.5|71053.9|71047.9|235
1730809500000|2024-11-05 12:25:00|71057.1|71051.1|71052.2|71046.2|71058.8|71052.8|71048.5|71042.5|215
1730809800000|2024-11-05 12:30:00|71051.3|71045.3|71058.8|71052.8|71058.8|71052.8|71046.9|71040.9|292
1730810100000|2024-11-05 12:35:00|71058.7|71052.7|71061.8|71055.8|71064.4|71058.4|71057.9|71051.9|232
1730810400000|2024-11-05 12:40:00|71062.1|71056.1|71061.1|71055.1|71063.2|71057.2|71056.1|71050.1|245
1730810700000|2024-11-05 12:45:00|71061|71055|71077.9|71071.9|71078.3|71072.3|71057|71051|330
1730811000000|2024-11-05 12:50:00|71078|71072|71073.3|71067.3|71078.7|71072.7|71068.2|71062.2|375
1730811300000|2024-11-05 12:55:00|71073.1|71067.1|71079.1|71073.1|71083.5|71077.5|71069.9|71063.9|343
1730811600000|2024-11-05 13:00:00|71078.9|71072.9|71082.2|71076.2|71083.6|71077.6|71074.7|71068.7|469
1730811900000|2024-11-05 13:05:00|71082.1|71076.1|71088.6|71082.6|71089.1|71083.1|71074.1|71068.1|412
1730812200000|2024-11-05 13:10:00|71088.4|71082.4|71088.5|71082.5|71095.6|71089.6|71088.4|71082.4|355
1730812500000|2024-11-05 13:15:00|71088.2|71082.2|71085.5|71079.5|71090|71084|71081.1|71075.1|356
1730812800000|2024-11-05 13:20:00|71087.8|71081.8|71076.2|71070.2|71088.1|71082.1|71073|71067|430
1730813100000|2024-11-05 13:25:00|71076|71070|71069.7|71057.7|71076.3|71070.3|71063|71057|393
1730813400000|2024-11-05 13:30:00|71069.8|71057.8|71045.9|71039.9|71074.5|71066|71045.4|71035.3|390
1730813700000|2024-11-05 13:35:00|71044.2|71038.2|71041.4|71035.4|71049.3|71043.3|71037.9|71031.9|522
1730814000000|2024-11-05 13:40:00|71041.5|71035.5|71044.2|71038.2|71047.6|71041.6|71037.5|71031.5|459
1730814300000|2024-11-05 13:45:00|71044.3|71038.3|71056.7|71050.7|71057.7|71051.7|71042.9|71036.9|432
1730814600000|2024-11-05 13:50:00|71056.6|71050.6|71065.4|71059.4|71068.6|71062.6|71055.9|71049.9|462
1730814900000|2024-11-05 13:55:00|71065.3|71059.3|71075.8|71069.8|71076.4|71070.4|71061|71055|383
1730815200000|2024-11-05 14:00:00|71076.3|71070.3|71063.6|71057.6|71076.3|71070.3|71060.2|71054.2|405
1730815500000|2024-11-05 14:05:00|71063.8|71057.8|71071.7|71065.7|71077.9|71071.9|71062.1|71056.1|418
1730815800000|2024-11-05 14:10:00|71071.6|71065.6|71052.2|71046.2|71072.1|71066.1|71050.5|71044.5|430
1730816100000|2024-11-05 14:15:00|71052|71046|71052.1|71046.1|71058.5|71052.5|71046.9|71040.9|447
1730816400000|2024-11-05 14:20:00|71052.3|71046.3|71046|71040|71052.8|71046.8|71036.1|71030.1|463
1730816700000|2024-11-05 14:25:00|71046.3|71040.3|71056.1|71050.1|71056.3|71050.3|71037.4|71031.4|452
1730817000000|2024-11-05 14:30:00|71056.2|71050.2|71054|71048|71066.9|71060.9|71053|71047|562
1730817300000|2024-11-05 14:35:00|71054.1|71048.1|71054.1|71048.1|71055.7|71049.7|71047|71041|531
1730817600000|2024-11-05 14:40:00|71054|71048|71051.7|71039.7|71054.3|71048.3|71041.5|71035.5|511
1730817900000|2024-11-05 14:45:00|71051.2|71039.2|71070.4|71064.4|71070.4|71064.4|71047.8|71037.6|545
1730818200000|2024-11-05 14:50:00|71070.3|71064.3|71065.4|71059.4|71075.1|71069.1|71064.5|71058.5|392
1730818500000|2024-11-05 14:55:00|71065.3|71059.3|71091.7|71053.1|71091.7|71067.5|71061.6|71053.1|393
1730818800000|2024-11-05 15:00:00|71077.8|71065.8|71075.3|71069.3|71119.7|71094.4|71071.5|71050.1|775
1730819100000|2024-11-05 15:05:00|71076.3|71070.3|71085.8|71079.8|71091.9|71085.9|71073.9|71067.9|717
1730819400000|2024-11-05 15:10:00|71085.9|71079.9|71082.9|71076.9|71087.7|71081.7|71073.2|71067.2|555
1730819700000|2024-11-05 15:15:00|71083.7|71077.7|71085.5|71079.5|71090.6|71084.6|71081|71075|534
1730820000000|2024-11-05 15:20:00|71085.8|71079.8|71081|71075|71092.2|71086.2|71081|71075|458
1730820300000|2024-11-05 15:25:00|71080.9|71074.9|71087.1|71081.1|71092.7|71086.7|71077.9|71071.9|459
1730820600000|2024-11-05 15:30:00|71087.3|71081.3|71065.6|71059.6|71092|71086|71064.3|71058.3|542
1730820900000|2024-11-05 15:35:00|71065.7|71059.7|71078.2|71072.2|71079|71073|71062.7|71056.7|475
1730821200000|2024-11-05 15:40:00|71078.3|71072.3|71072.6|71066.6|71082.9|71076.9|71064.4|71058.4|513
1730821500000|2024-11-05 15:45:00|71072.7|71066.7|71070.9|71064.9|71076.1|71070.1|71067.2|71061.2|530
1730821800000|2024-11-05 15:50:00|71071|71065|71076|71070|71079.1|71073.1|71068.4|71062.4|442
1730822100000|2024-11-05 15:55:00|71075.9|71069.9|71076.6|71070.6|71078.2|71072.2|71064.4|71058.4|586
1730822400000|2024-11-05 16:00:00|71076.7|71070.7|71077.3|71071.3|71079.7|71073.7|71070.1|71064.1|521
1730822700000|2024-11-05 16:05:00|71077.4|71071.4|71075.6|71069.6|71079.2|71073.2|71073.4|71067.4|475
1730823000000|2024-11-05 16:10:00|71075.5|71069.5|71074.7|71068.7|71083.3|71077.3|71073.8|71067.8|436
1730823300000|2024-11-05 16:15:00|71074.8|71068.8|71072.7|71066.7|71082.5|71076.5|71071.7|71065.7|529
1730823600000|2024-11-05 16:20:00|71072.8|71066.8|71080.7|71074.7|71084|71078|71071|71065|421
1730823900000|2024-11-05 16:25:00|71080.6|71074.6|71077.5|71071.5|71081.5|71075.5|71071.9|71065.9|383
1730824200000|2024-11-05 16:30:00|71077.2|71071.2|71071.2|71065.2|71080.8|71074.8|71069.6|71063.6|496
1730824500000|2024-11-05 16:35:00|71071.3|71065.3|71077.9|71071.9|71078.6|71072.6|71069.7|71063.7|439
1730824800000|2024-11-05 16:40:00|71077.8|71071.8|71077.6|71071.6|71081|71075|71076.4|71070.4|431
1730825100000|2024-11-05 16:45:00|71076.9|71070.9|71082.7|71076.7|71083.4|71077.4|71076.8|71070.8|380
1730825400000|2024-11-05 16:50:00|71082.6|71076.6|71081|71075|71083.6|71077.6|71080.8|71074.8|375
1730825700000|2024-11-05 16:55:00|71080.8|71074.8|71064.9|71058.9|71083.1|71077.1|71064.9|71058.9|360
1730826000000|2024-11-05 17:00:00|71064.8|71058.8|71045.6|71039.6|71066.1|71060.1|71037.8|71031.8|583
1730826300000|2024-11-05 17:05:00|71045.7|71039.7|71051.3|71045.3|71054.1|71048.1|71045.7|71039.7|379
1730826600000|2024-11-05 17:10:00|71051.2|71045.2|71043.4|71037.4|71053.5|71047.5|71042.6|71036.6|420
1730826900000|2024-11-05 17:15:00|71043.3|71037.3|71045|71039|71045.2|71039.2|71039.9|71033.9|385
1730827200000|2024-11-05 17:20:00|71045.1|71039.1|71047.4|71041.4|71051.2|71045.2|71043.6|71037.6|304
1730827500000|2024-11-05 17:25:00|71047.3|71041.3|71049.8|71043.8|71055.3|71049.3|71046.9|71040.9|388
1730827800000|2024-11-05 17:30:00|71050.1|71044.1|71048.3|71042.3|71051.7|71045.7|71041.5|71035.5|387
1730828100000|2024-11-05 17:35:00|71048.4|71042.4|71045.8|71039.8|71048.9|71042.9|71042.3|71036.3|308
1730828400000|2024-11-05 17:40:00|71045.9|71039.9|71039.9|71033.9|71046.2|71040.2|71035.9|71029.9|379
1730828700000|2024-11-05 17:45:00|71040|71034|71042.3|71036.3|71042.8|71036.8|71039|71033|316
1730829000000|2024-11-05 17:50:00|71042.1|71036.1|71044.2|71038.2|71044.7|71038.7|71038.8|71032.8|366
1730829300000|2024-11-05 17:55:00|71044|71038|71038.7|71032.7|71046.6|71038.2|71038.1|71031.5|386
1730829600000|2024-11-05 18:00:00|71038.6|71032.6|71033.6|71027.6|71040.1|71032.9|71032|71021.9|424
1730829900000|2024-11-05 18:05:00|71033.1|71027.1|71039.7|71033.7|71043.3|71037.3|71033.1|71027.1|371
1730830200000|2024-11-05 18:10:00|71039.9|71033.9|71037.4|71031.4|71043|71037|71032.1|71026.1|370
1730830500000|2024-11-05 18:15:00|71037.3|71031.3|71031.5|71025.5|71037.9|71031.9|71031|71025|363
1730830800000|2024-11-05 18:20:00|71031.6|71025.6|71041.4|71035.4|71043.3|71037.3|71030.4|71024.4|358
1730831100000|2024-11-05 18:25:00|71041.6|71035.6|71037.4|71031.4|71042|71036|71036.6|71030.6|395
1730831400000|2024-11-05 18:30:00|71037.5|71031.5|71038.4|71032.4|71040|71034|71033.4|71027.4|390
1730831700000|2024-11-05 18:35:00|71038.5|71032.5|71047.3|71041.3|71047.4|71041.4|71038.2|71032.2|359
1730832000000|2024-11-05 18:40:00|71047.4|71041.4|71044.8|71038.8|71050.6|71044.6|71044.7|71038.7|340
1730832300000|2024-11-05 18:45:00|71044.9|71038.9|71053.4|71047.4|71054.2|71048.2|71041.7|71035.7|352
1730832600000|2024-11-05 18:50:00|71053.2|71047.2|71056.7|71050.7|71057.6|71051.6|71051.4|71045.4|302
1730832900000|2024-11-05 18:55:00|71056.8|71050.8|71057.5|71051.5|71064.7|71058.7|71052.1|71046.1|343
1730833200000|2024-11-05 19:00:00|71057.6|71051.6|71062.7|71056.7|71062.9|71056.9|71057|71051|338
1730833500000|2024-11-05 19:05:00|71062.6|71056.6|71063.2|71057.2|71066.1|71060.1|71062.6|71056.6|308
1730833800000|2024-11-05 19:10:00|71063.3|71057.3|71058.4|71052.4|71063.3|71057.3|71056.2|71050.2|308
1730834100000|2024-11-05 19:15:00|71058.5|71052.5|71054.6|71048.6|71062|71056|71054.4|71048.4|327
1730834400000|2024-11-05 19:20:00|71054.8|71048.8|71045.6|71039.6|71055.1|71049.1|71044.9|71038.9|194
1730834700000|2024-11-05 19:25:00|71045.5|71039.5|71041.7|71035.7|71045.8|71039.8|71033.9|71027.9|331
1730835000000|2024-11-05 19:30:00|71041.8|71035.8|71037.5|71031.5|71044|71038|71035.9|71029.9|371
1730835300000|2024-11-05 19:35:00|71037.6|71031.6|71037.6|71031.6|71038.9|71032.9|71033|71027|234
1730835600000|2024-11-05 19:40:00|71037.4|71031.4|71035.7|71029.7|71041.8|71035.8|71035.6|71029.6|242
1730835900000|2024-11-05 19:45:00|71035.6|71029.6|71029.3|71023.3|71035.6|71029.6|71028.5|71022.5|218
1730836200000|2024-11-05 19:50:00|71029.4|71023.4|71034|71028|71036.5|71030.5|71028.3|71022.3|274
1730836500000|2024-11-05 19:55:00|71033|71027|71036|71030|71037.8|71031.8|71028.4|71022.4|269
1730836800000|2024-11-05 20:00:00|71035.9|71029.9|71033.3|71027.3|71038.8|71032.8|71033.2|71027.2|240
1730837100000|2024-11-05 20:05:00|71033.4|71027.4|71036.5|71030.5|71037.1|71031.1|71032.1|71026.1|134
1730837400000|2024-11-05 20:10:00|71036|71030|71034.1|71028.1|71036.5|71030.5|71033.2|71027.2|162
1730837700000|2024-11-05 20:15:00|71034|71028|71036.7|71030.7|71039.4|71033.4|71033.9|71027.9|155
1730838000000|2024-11-05 20:20:00|71036.6|71030.6|71038.6|71032.6|71039.5|71033.5|71036.4|71030.4|186
1730838300000|2024-11-05 20:25:00|71038.9|71032.9|71035.6|71029.6|71040.2|71034.2|71034.4|71028.4|144
1730838600000|2024-11-05 20:30:00|71035.7|71029.7|71032.8|71026.8|71035.8|71029.8|71032.5|71026.5|131
1730838900000|2024-11-05 20:35:00|71032.9|71026.9|71029.7|71023.7|71035.4|71029.4|71029.7|71023.7|101
1730839200000|2024-11-05 20:40:00|71029.6|71023.6|71032.2|71026.2|71032.3|71026.3|71029.4|71023.4|85
1730839500000|2024-11-05 20:45:00|71032.3|71026.3|71034.7|71028.7|71035.4|71029.4|71031.7|71025.7|111
1730839800000|2024-11-05 20:50:00|71034.8|71028.8|71031.9|71025.9|71034.8|71028.8|71030.8|71024.8|84
1730840100000|2024-11-05 20:55:00|71031.8|71025.8|71031.7|71025.7|71034|71028|71031.1|71025.1|98
1730840400000|2024-11-05 21:00:00|71031.8|71025.8|71031.8|71025.8|71032.5|71026.5|71031.8|71025.8|28
1730840700000|2024-11-05 21:05:00|71031.9|71025.9|71023.3|71011.3|71033.8|71027.8|71015.4|71003.4|103
1730841000000|2024-11-05 21:10:00|71023.2|71011.2|71028.6|71016.6|71030.3|71018.3|71019.5|71009.2|149
1730841300000|2024-11-05 21:15:00|71029.2|71017.2|71030.4|71018.4|71030.7|71022.3|71026.1|71017|52
1730841600000|2024-11-05 21:20:00|71030.6|71018.6|71029.9|71017.9|71031.7|71019.7|71029.7|71017.7|25
1730841900000|2024-11-05 21:25:00|71030|71018|71030.1|71018.1|71030.5|71018.5|71029.9|71017.9|23
1730842200000|2024-11-05 21:30:00|71030|71018|71035.3|71023.3|71037|71025|71028.9|71016.9|95
1730842500000|2024-11-05 21:35:00|71035.4|71023.4|71033.1|71021.1|71036.1|71024.1|71032.5|71020.5|99
1730842800000|2024-11-05 21:40:00|71033.6|71021.6|71042.1|71030.1|71049.2|71037.2|71033.6|71021.6|281
1730843100000|2024-11-05 21:45:00|71043.2|71031.2|71019.2|71007.2|71049.7|71031.7|71016.1|71004.1|768
1730843400000|2024-11-05 21:50:00|71018.4|71006.4|71036.1|70997.9|71039.8|71014.1|71018.1|70996.8|867
1730843700000|2024-11-05 21:55:00|71045.4|70991.6|71039.2|70998.4|71057.7|71002.5|71034.4|70983.2|782
1730844000000|2024-11-05 22:00:00|71039.1|70998.3|71038.3|70987.8|71055.1|70998.5|71038.3|70975.7|20
1730844300000|2024-11-05 22:05:00|71039|70987.6|71037.4|70987.6|71044.4|70987.8|71037.4|70981.7|79
1730844600000|2024-11-05 22:10:00|71037.9|70988.3|71038.9|70986.8|71040|70988.3|71037.9|70985.1|26
1730844900000|2024-11-05 22:15:00|71035.5|70990.5|71035.8|70990.1|71038.8|70992.4|71032.3|70987|53
1730845200000|2024-11-05 22:20:00|71038.7|70987|71037.7|70987.9|71038.7|70991.3|71032.6|70987|18
1730845500000|2024-11-05 22:25:00|71036|70989.6|71038.7|70986.9|71038.7|70991.3|71033.1|70986.9|20
1730845800000|2024-11-05 22:30:00|71037.4|70986.4|71037.2|70988.6|71038.6|70988.7|71037.1|70986.4|26
1730846100000|2024-11-05 22:35:00|71037.6|70988.5|71037|70988.6|71037.6|70988.8|71037|70987.9|16
1730846400000|2024-11-05 22:40:00|71037.1|70988.7|71044.9|70986.3|71045.1|70989.2|71035.6|70986|39
1730846700000|2024-11-05 22:45:00|71045|70986.7|71063.7|70983|71064|70987.7|71044.5|70982.2|61
1730847000000|2024-11-05 22:50:00|71063.8|70982.9|71043.9|70989.3|71063.8|70989.3|71043.6|70982.9|19
1730847300000|2024-11-05 22:55:00|71043.8|70988.3|71054.9|70981.2|71085|70997.9|71042.8|70978.3|190
1730847600000|2024-11-05 23:00:00|71061|70979.1|71044.7|70988.4|71061.1|71009.8|71036|70979.1|399
1730847900000|2024-11-05 23:05:00|71042.8|70988.2|71007.9|70995.9|71045.9|70997.9|71007.8|70984.8|305
1730848200000|2024-11-05 23:10:00|71007.4|70995.4|71102.7|71030.3|71124.8|71043.5|71007.4|70992.8|477
1730848500000|2024-11-05 23:15:00|71103.8|71028|71105.6|71031.4|71112.4|71033.3|71098.2|71019.2|360
1730848800000|2024-11-05 23:20:00|71103|71037.6|71082.7|71040.4|71103.8|71048.8|71075.8|71031.2|187
1730849100000|2024-11-05 23:25:00|71082.6|71039.6|71066.1|71006.3|71083.3|71039.8|71063.2|71004.6|182
1730849400000|2024-11-05 23:30:00|71066.4|71006.6|71049.8|71037.8|71066.7|71044.3|71049.2|71004|458
1730849700000|2024-11-05 23:35:00|71049.4|71037.4|71045.7|71015.2|71066.6|71041.6|71034.5|71005.4|376
1730850000000|2024-11-05 23:40:00|71035.7|71023.7|71006.7|70994.7|71046.2|71027.1|71003|70980.1|522
1730850300000|2024-11-05 23:45:00|71006.5|70994.5|70932.2|70898.5|71016.2|71004.2|70916.3|70892.4|545
1730850600000|2024-11-05 23:50:00|70932.3|70898.7|70963.8|70912.2|70969.1|70933.7|70916.8|70894.9|234
1730850900000|2024-11-05 23:55:00|70955.7|70915.7|70918.2|70906.2|70955.7|70924.2|70915.6|70898.2|300
1730851200000|2024-11-06 00:00:00|70918.1|70906.1|70966.5|70954.5|70996.2|70965.7|70918.1|70906.1|491
1730851500000|2024-11-06 00:05:00|70967.2|70955.2|71045.7|71033.7|71058.2|71043.2|70966|70954|595
1730851800000|2024-11-06 00:10:00|71046|71034|71092.7|71080.7|71108.1|71089.3|71012.7|70990.3|628
1730852100000|2024-11-06 00:15:00|71092.4|71080.4|71110.5|71098.5|71111.4|71099.4|71050.7|71035.3|681
1730852400000|2024-11-06 00:20:00|71108.8|71096.8|71147.2|71135.2|71150.1|71138.1|71087.6|71075.6|699
1730852700000|2024-11-06 00:25:00|71146.2|71134.2|71148.5|71136.5|71154|71142|71112.1|71100.1|571
1730853000000|2024-11-06 00:30:00|71151.7|71139.7|71255.7|71243.7|71259.7|71243.8|71149.3|71137.3|733
1730853300000|2024-11-06 00:35:00|71255.5|71243.5|71258.4|71246.4|71270|71253.5|71217.9|71205.9|699
1730853600000|2024-11-06 00:40:00|71259.2|71247.2|71304.5|71292.5|71326.3|71314.3|71250.9|71238.9|808
1730853900000|2024-11-06 00:45:00|71303.6|71291.6|71342.1|71330.1|71387.1|71368.5|71303.6|71285.9|909
1730854200000|2024-11-06 00:50:00|71342.2|71330.2|71340.9|71328.9|71353|71334.6|71320.4|71308.3|745
1730854500000|2024-11-06 00:55:00|71341.2|71329.2|71350.3|71338.3|71352.4|71338.3|71324|71304.2|639
1730854800000|2024-11-06 01:00:00|71350.1|71338.1|71457.2|71445.2|71470.8|71451.3|71344.9|71332.9|854
1730855100000|2024-11-06 01:05:00|71457.6|71445.6|71418.3|71406.3|71493.5|71481.5|71417.2|71405.2|874
1730855400000|2024-11-06 01:10:00|71418.4|71406.4|71359.7|71347.7|71425.9|71413.9|71359.7|71347.7|726
1730855700000|2024-11-06 01:15:00|71359.5|71347.5|71377.8|71365.8|71377.8|71365.8|71309.4|71297.4|791
1730856000000|2024-11-06 01:20:00|71378|71366|71347.5|71335.5|71401.4|71389.4|71343.9|71331.9|741
1730856300000|2024-11-06 01:25:00|71347.3|71335.3|71371.6|71359.6|71383.8|71371.8|71340.4|71328.4|655
1730856600000|2024-11-06 01:30:00|71371.9|71359.9|71400|71388|71422.6|71410.6|71370.6|71358.6|790
1730856900000|2024-11-06 01:35:00|71400.5|71388.5|71414.3|71402.3|71425.9|71413.9|71382|71370|753
1730857200000|2024-11-06 01:40:00|71414.4|71402.4|71406.3|71394.3|71417.2|71405.2|71383.2|71371.2|770
1730857500000|2024-11-06 01:45:00|71406.4|71394.4|71363.1|71357.1|71408.2|71399|71353.5|71343.8|789
1730857800000|2024-11-06 01:50:00|71361.2|71355.2|71337|71325|71372.1|71362.8|71327.5|71315.5|728
1730858100000|2024-11-06 01:55:00|71337.8|71325.8|71358.7|71346.7|71372|71360|71337.2|71325.2|720
1730858400000|2024-11-06 02:00:00|71359|71347|71388|71376|71388.2|71376.2|71338.7|71326.7|686
1730858700000|2024-11-06 02:05:00|71387.8|71375.8|71404.7|71398.7|71408.2|71399.1|71374|71362|676
1730859000000|2024-11-06 02:10:00|71403.5|71397.5|71464.1|71452.1|71490.3|71478.3|71397.3|71386.8|876
1730859300000|2024-11-06 02:15:00|71463.5|71451.5|71490|71484|71509.6|71499|71451|71439.5|840
1730859600000|2024-11-06 02:20:00|71491.5|71485.5|71473.2|71461.2|71493.6|71486.5|71450.1|71438.1|783
1730859900000|2024-11-06 02:25:00|71474.8|71462.8|71553.1|71541.1|71553.1|71542.1|71473.4|71462.8|832
1730860200000|2024-11-06 02:30:00|71553.2|71541.2|71578.2|71566.2|71578.2|71566.2|71518.1|71506.1|927
1730860500000|2024-11-06 02:35:00|71578.1|71566.1|71624.9|71612.9|71656.6|71644.6|71565.2|71553.2|991
1730860800000|2024-11-06 02:40:00|71629.7|71617.7|71603.8|71591.8|71663.6|71651.6|71587.8|71575.8|970
1730861100000|2024-11-06 02:45:00|71603.7|71591.7|71592|71580|71621.7|71609.9|71584.9|71572.9|859
1730861400000|2024-11-06 02:50:00|71592.8|71580.8|71626.3|71614.3|71653|71641|71583|71573.5|896
1730861700000|2024-11-06 02:55:00|71625.5|71613.5|71636.9|71624.9|71655.3|71643.3|71610.2|71598.2|819
1730862000000|2024-11-06 03:00:00|71637.6|71625.6|71701|71689|71726.8|71714.8|71634.1|71622.1|943
1730862300000|2024-11-06 03:05:00|71701.1|71689.1|71648.7|71636.7|71709.3|71697.3|71644.1|71632.1|890
1730862600000|2024-11-06 03:10:00|71648.8|71636.8|71636.4|71624.4|71659.9|71647.9|71617.8|71605.8|982
1730862900000|2024-11-06 03:15:00|71636.6|71624.6|71647.3|71635.3|71660.2|71648.2|71632.5|71620.5|831
1730863200000|2024-11-06 03:20:00|71647.2|71635.2|71615.6|71603.6|71647.3|71635.3|71595|71583|831
1730863500000|2024-11-06 03:25:00|71615.4|71603.4|71622.1|71610.1|71629.5|71617.5|71598.6|71587.7|839
1730863800000|2024-11-06 03:30:00|71622.4|71610.4|71654.1|71648.1|71659.1|71648.8|71613.4|71603.9|746
1730864100000|2024-11-06 03:35:00|71654|71648|71701.1|71689.1|71708.9|71696.9|71637.9|71629.6|685
1730864400000|2024-11-06 03:40:00|71699.9|71687.9|71757.7|71745.7|71771.6|71759.6|71694.9|71682.9|828
1730864700000|2024-11-06 03:45:00|71758.7|71746.7|71733|71721|71759.3|71747.3|71721.7|71709.7|789
1730865000000|2024-11-06 03:50:00|71732.9|71720.9|71739.8|71727.8|71780.4|71768.4|71728.4|71716.4|757
1730865300000|2024-11-06 03:55:00|71738.1|71726.1|71745.6|71733.6|71751|71741.3|71727.6|71717.2|647
1730865600000|2024-11-06 04:00:00|71745.7|71733.7|71789.9|71777.9|71807.4|71795.4|71736.2|71724.2|750
1730865900000|2024-11-06 04:05:00|71790.2|71778.2|71785|71773|71792.2|71780.2|71765.7|71754.9|660
1730866200000|2024-11-06 04:10:00|71784.8|71772.8|71793.5|71781.5|71804.1|71792.1|71770.4|71760.4|709
1730866500000|2024-11-06 04:15:00|71793.8|71781.8|71825.2|71813.2|71825.7|71813.7|71785.2|71773.2|678
1730866800000|2024-11-06 04:20:00|71822.7|71816.7|71850.7|71844.7|71863.1|71851.1|71822|71816|636
1730867100000|2024-11-06 04:25:00|71851.5|71845.5|71851.4|71839.4|71863.5|71852.2|71831.8|71819.8|608
1730867400000|2024-11-06 04:30:00|71852.4|71840.4|71822.6|71810.6|71857.4|71848.3|71810.5|71799.9|517
1730867700000|2024-11-06 04:35:00|71822.7|71810.7|71812.9|71800.9|71825.7|71816.2|71805.6|71798|539
1730868000000|2024-11-06 04:40:00|71811.9|71799.9|71792.2|71780.2|71811.9|71799.9|71726.5|71714.5|680
1730868300000|2024-11-06 04:45:00|71792.1|71780.1|71820.1|71808.1|71822.7|71814.3|71780.7|71769.3|619
1730868600000|2024-11-06 04:50:00|71820.2|71808.2|71802.5|71796.5|71824.3|71815.4|71786.7|71778.7|573
1730868900000|2024-11-06 04:55:00|71802.7|71796.7|71781.3|71769.3|71817.1|71805.6|71775.1|71766.7|613
1730869200000|2024-11-06 05:00:00|71780.9|71768.9|71742.9|71730.9|71789.7|71777.7|71720.8|71708.8|753
1730869500000|2024-11-06 05:05:00|71742.8|71730.8|71746.1|71734.1|71748|71736|71701.7|71689.7|765
1730869800000|2024-11-06 05:10:00|71746.5|71734.5|71738.1|71732.1|71749.8|71737.8|71713.3|71701.3|716
1730870100000|2024-11-06 05:15:00|71739|71733|71740.4|71728.4|71746.9|71736.7|71712.7|71702.1|708
1730870400000|2024-11-06 05:20:00|71740.3|71728.3|71754.1|71742.1|71760.9|71748.9|71723.3|71711.3|724
1730870700000|2024-11-06 05:25:00|71754|71742|71744.2|71738.2|71769.5|71759.8|71740.4|71730.1|704
1730871000000|2024-11-06 05:30:00|71744.3|71738.3|71774.2|71762.2|71808.8|71796.8|71734.9|71725.2|835
1730871300000|2024-11-06 05:35:00|71774.5|71762.5|71737.2|71725.2|71781.4|71769.4|71732.8|71724.1|781
1730871600000|2024-11-06 05:40:00|71737.3|71725.3|71796.8|71784.8|71796.8|71784.8|71727.6|71715.6|765
1730871900000|2024-11-06 05:45:00|71796.4|71784.4|71767.6|71755.6|71796.7|71784.7|71743.9|71731.9|742
1730872200000|2024-11-06 05:50:00|71767.4|71755.4|71812.8|71800.8|71815.4|71803.4|71767.4|71755.4|773
1730872500000|2024-11-06 05:55:00|71812.9|71800.9|71840|71828|71861.5|71853.4|71812.9|71800.9|778
1730872800000|2024-11-06 06:00:00|71839.9|71827.9|71839.9|71827.9|71860.1|71852.5|71830.3|71818.3|700
1730873100000|2024-11-06 06:05:00|71839.1|71827.1|71834|71822|71848.2|71837.1|71817.9|71809.4|669
1730873400000|2024-11-06 06:10:00|71834.1|71822.1|71825.2|71813.2|71834.1|71822.3|71817.4|71808|694
1730873700000|2024-11-06 06:15:00|71825.5|71813.5|71827.4|71815.4|71856.2|71844.2|71823.5|71812.1|703
1730874000000|2024-11-06 06:20:00|71827.5|71815.5|71850.1|71844.1|71855.7|71849.7|71815.1|71803.5|670
1730874300000|2024-11-06 06:25:00|71850.3|71844.3|71880.2|71868.2|71894|71885|71845.9|71836.2|759
1730874600000|2024-11-06 06:30:00|71879.8|71867.8|71894.7|71888.7|71919.4|71907.4|71873.5|71861.5|778
1730874900000|2024-11-06 06:35:00|71894.2|71888.2|71893.2|71887.2|71896.2|71888.6|71866.2|71854.2|761
1730875200000|2024-11-06 06:40:00|71898.4|71886.4|71914|71908|71926.8|71914.8|71891.2|71881.1|700
1730875500000|2024-11-06 06:45:00|71913.8|71907.8|71903.1|71891.1|71935.1|71926|71898.8|71887.3|775
1730875800000|2024-11-06 06:50:00|71903.2|71891.2|71902.4|71890.4|71908.1|71898.2|71894.6|71884.9|633
1730876100000|2024-11-06 06:55:00|71902.5|71890.5|71890.6|71878.6|71902.6|71890.6|71847.9|71838.8|705
1730876400000|2024-11-06 07:00:00|71889.5|71877.5|71841.5|71829.5|71900.5|71888.5|71838|71826|789
1730876700000|2024-11-06 07:05:00|71841.8|71829.8|71850.1|71838.1|71858.5|71848.9|71836.9|71824.9|840
1730877000000|2024-11-06 07:10:00|71850.5|71838.5|71878|71866|71882.2|71872.7|71847.3|71835.3|817
1730877300000|2024-11-06 07:15:00|71877.8|71865.8|71859.9|71847.9|71880.7|71868.7|71855|71843|652
1730877600000|2024-11-06 07:20:00|71859.8|71847.8|71842.5|71830.5|71862.9|71850.9|71828|71816|624
1730877900000|2024-11-06 07:25:00|71842.6|71830.6|71789.6|71777.6|71846.3|71840.3|71787.2|71775.2|722
1730878200000|2024-11-06 07:30:00|71789.7|71777.7|71801.1|71789.1|71818.2|71806.2|71789.5|71777.5|740
1730878500000|2024-11-06 07:35:00|71800.7|71788.7|71765.5|71753.5|71800.8|71788.8|71726.3|71714.3|868
1730878800000|2024-11-06 07:40:00|71765.7|71753.7|71786.5|71774.5|71795.4|71783.4|71749.6|71737.6|845
1730879100000|2024-11-06 07:45:00|71786.8|71774.8|71757.5|71745.5|71792.1|71780.1|71747|71737.6|771
1730879400000|2024-11-06 07:50:00|71757.6|71745.6|71712.5|71700.5|71765.4|71753.4|71712.4|71700.4|737
1730879700000|2024-11-06 07:55:00|71712.9|71700.9|71754.3|71742.3|71763.9|71751.9|71708.7|71696.7|799
1730880000000|2024-11-06 08:00:00|71754.6|71742.6|71764|71752|71784.8|71774|71747.2|71735.2|776
1730880300000|2024-11-06 08:05:00|71763.9|71751.9|71778.1|71772.1|71813.5|71806.5|71761.1|71749.1|743
1730880600000|2024-11-06 08:10:00|71777.8|71771.8|71808.2|71802.2|71821.2|71815.2|71776.6|71770.6|766
1730880900000|2024-11-06 08:15:00|71807.6|71801.6|71795.3|71783.3|71818.6|71808.4|71772.1|71760.1|709
1730881200000|2024-11-06 08:20:00|71794.6|71782.6|71819.6|71807.6|71836.7|71825.8|71794.6|71782.6|761
1730881500000|2024-11-06 08:25:00|71818.4|71806.4|71834.9|71828.9|71836.5|71830.5|71806.2|71796.5|772
1730881800000|2024-11-06 08:30:00|71835.1|71829.1|71785.3|71773.3|71844.9|71838.9|71779.7|71767.7|736
1730882100000|2024-11-06 08:35:00|71785.7|71773.7|71779.7|71773.7|71799.8|71790.2|71757.3|71745.3|730
1730882400000|2024-11-06 08:40:00|71779.6|71773.6|71791.6|71785.6|71799.3|71793.3|71769|71763|656
1730882700000|2024-11-06 08:45:00|71791.2|71785.2|71750.9|71738.9|71796.8|71785.7|71742.2|71730.2|577
1730883000000|2024-11-06 08:50:00|71750.7|71738.7|71731.3|71725.3|71752.5|71740.5|71713|71701|727
1730883300000|2024-11-06 08:55:00|71731.4|71725.4|71713.5|71701.5|71744.2|71732.2|71713.5|71701.5|701
1730883600000|2024-11-06 09:00:00|71712.6|71706.6|71755.9|71743.9|71760.5|71754.5|71712.6|71703.2|593
1730883900000|2024-11-06 09:05:00|71757.7|71745.7|71768|71756|71772.5|71763.2|71754|71742|626
1730884200000|2024-11-06 09:10:00|71767|71755|71771.4|71759.4|71771.4|71759.4|71748.7|71740.6|588
1730884500000|2024-11-06 09:15:00|71771.6|71759.6|71777|71771|71791.2|71781.9|71769.3|71758.5|577
1730884800000|2024-11-06 09:20:00|71777.1|71771.1|71738.7|71732.7|71777.1|71771.1|71729.8|71720.8|679
1730885100000|2024-11-06 09:25:00|71738.8|71732.8|71745.1|71733.1|71757.3|71750.3|71729.1|71723.1|509
1730885400000|2024-11-06 09:30:00|71745|71733|71743.8|71737.8|71752.6|71744.5|71738|71727.3|453
1730885700000|2024-11-06 09:35:00|71743.9|71737.9|71777.1|71771.1|71783.4|71772.3|71737.5|71725.9|545
1730886000000|2024-11-06 09:40:00|71777|71771|71776.7|71770.7|71781.4|71775.4|71766.9|71760.9|504
1730886300000|2024-11-06 09:45:00|71776.8|71770.8|71765.5|71759.5|71789.4|71782.6|71762.2|71756.2|579
1730886600000|2024-11-06 09:50:00|71765.6|71759.6|71772.2|71766.2|71781.7|71774.3|71762.8|71756.8|556
1730886900000|2024-11-06 09:55:00|71772.3|71766.3|71770.4|71764.4|71797.1|71785.1|71765.5|71757.5|555
1730887200000|2024-11-06 10:00:00|71770.3|71764.3|71809.3|71797.3|71809.5|71801.7|71765.5|71759.5|487
1730887500000|2024-11-06 10:05:00|71809.2|71797.2|71835.2|71829.2|71835.8|71829.8|71809.1|71797.1|481
1730887800000|2024-11-06 10:10:00|71835.1|71829.1|71825.5|71819.5|71847.8|71840.5|71824.4|71818.4|456
1730888100000|2024-11-06 10:15:00|71825.4|71819.4|71839.1|71827.1|71842.3|71830.3|71825.4|71815.8|475
1730888400000|2024-11-06 10:20:00|71839.2|71827.2|71805.4|71793.4|71839.4|71829.6|71801.7|71789.7|459
1730888700000|2024-11-06 10:25:00|71806.1|71794.1|71821|71809|71824.7|71812.7|71804.2|71792.2|485
1730889000000|2024-11-06 10:30:00|71820.6|71808.6|71840.8|71834.8|71841.4|71835.4|71818.7|71806.7|405
1730889300000|2024-11-06 10:35:00|71840.9|71834.9|71831.4|71825.4|71845.7|71839.7|71822.4|71812.2|427
1730889600000|2024-11-06 10:40:00|71831.9|71825.9|71828.7|71822.7|71839.8|71833.8|71816.3|71809.9|463
1730889900000|2024-11-06 10:45:00|71828.6|71822.6|71843.8|71837.8|71850.8|71842|71826.6|71818.5|436
1730890200000|2024-11-06 10:50:00|71843.7|71837.7|71857.5|71845.5|71857.5|71849.6|71843.2|71837.2|447
1730890500000|2024-11-06 10:55:00|71857.7|71845.7|71902.5|71890.5|71910.9|71898.9|71853.9|71843.2|507
1730890800000|2024-11-06 11:00:00|71902.7|71890.7|71913.2|71907.2|71924.8|71912.8|71896.3|71884.3|586
1730891100000|2024-11-06 11:05:00|71914.5|71902.5|71891.1|71885.1|71920.1|71910.6|71881.5|71872.6|592
1730891400000|2024-11-06 11:10:00|71890.6|71884.6|71912.1|71900.1|71915|71905|71882|71871.1|575
1730891700000|2024-11-06 11:15:00|71910.8|71898.8|71955|71943|71970.8|71958.8|71907.3|71898.8|680
1730892000000|2024-11-06 11:20:00|71954.9|71942.9|71958.4|71946.4|71979.7|71967.7|71948.2|71936.2|668
1730892300000|2024-11-06 11:25:00|71957.4|71945.4|71941.1|71929.1|71968.7|71956.7|71929.6|71917.6|591
1730892600000|2024-11-06 11:30:00|71940.8|71928.8|71976.7|71970.7|71981|71972.6|71937.1|71925.3|670
1730892900000|2024-11-06 11:35:00|71976.6|71970.6|71981.7|71969.7|71997.4|71987|71961.1|71951.3|571
1730893200000|2024-11-06 11:40:00|71982.1|71970.1|72031.9|72025.9|72035.7|72026.3|71978.6|71966.6|531
1730893500000|2024-11-06 11:45:00|72031.2|72025.2|72077.8|72065.8|72093.3|72081.3|72027.1|72015.9|769
1730893800000|2024-11-06 11:50:00|72078.7|72066.7|72083.2|72071.2|72102.7|72090.7|72067.8|72055.8|659
1730894100000|2024-11-06 11:55:00|72083.3|72071.3|72065.1|72053.1|72087.3|72075.3|72045.6|72033.6|554
1730894400000|2024-11-06 12:00:00|72065.4|72053.4|72010.9|71998.9|72066.7|72054.7|72006.8|71994.8|656
1730894700000|2024-11-06 12:05:00|72010.6|71998.6|72024.4|72012.4|72053.7|72042.2|72007.5|71995.5|696
1730895000000|2024-11-06 12:10:00|72024.3|72012.3|72011.8|71999.8|72032.3|72020.9|72001.6|71992.1|698
1730895300000|2024-11-06 12:15:00|72011.3|71999.3|72002.8|71990.8|72014.6|72002.6|71973.8|71961.8|604
1730895600000|2024-11-06 12:20:00|72002.7|71990.7|72020.7|72008.7|72050.7|72038.7|72001.9|71989.9|643
1730895900000|2024-11-06 12:25:00|72020.8|72008.8|72048.1|72036.1|72051|72039|72020.8|72008.8|720
1730896200000|2024-11-06 12:30:00|72048.3|72036.3|72040.9|72028.9|72066.6|72054.6|72011.2|71999.2|735
1730896500000|2024-11-06 12:35:00|72040.8|72028.8|72046.7|72034.7|72054.8|72042.8|72034.2|72022.2|562
1730896800000|2024-11-06 12:40:00|72046.6|72034.6|72067|72055|72069.1|72057.1|72040.4|72028.4|546
1730897100000|2024-11-06 12:45:00|72066.9|72054.9|72043.3|72031.3|72067|72055|72028.1|72017.8|636
1730897400000|2024-11-06 12:50:00|72043.2|72031.2|72025.5|72013.5|72052.3|72040.3|72025.1|72013.1|520
1730897700000|2024-11-06 12:55:00|72025.4|72013.4|72040.5|72028.5|72040.7|72028.7|72008.5|71996.5|556
1730898000000|2024-11-06 13:00:00|72041.2|72029.2|72007.5|71995.5|72045.5|72033.5|71996.2|71984.2|902
1730898300000|2024-11-06 13:05:00|72007.4|71995.4|72002.6|71990.6|72030.2|72018.2|71998.9|71986.9|744
1730898600000|2024-11-06 13:10:00|72002.3|71990.3|71962.1|71950.1|72002.3|71990.3|71929.7|71917.7|824
1730898900000|2024-11-06 13:15:00|71959.4|71947.4|71933|71921|71959.7|71947.7|71924.1|71912.1|769
1730899200000|2024-11-06 13:20:00|71933.1|71921.1|71981|71969|71988.1|71976.1|71933.1|71921.1|800
1730899500000|2024-11-06 13:25:00|71981.1|71969.1|71983|71971|71997.3|71985.3|71972.1|71960.1|698
1730899800000|2024-11-06 13:30:00|71982.9|71970.9|71949.2|71937.2|71986.7|71974.7|71943.7|71931.7|701
1730900100000|2024-11-06 13:35:00|71949.3|71937.3|71971.7|71959.7|71988.5|71976.5|71935.3|71923.3|643
1730900400000|2024-11-06 13:40:00|71971.8|71959.8|72001|71989|72001|71989|71969|71957|618
1730900700000|2024-11-06 13:45:00|72000|71988|72005.6|71993.6|72013.3|72001.3|71992.5|71980.5|637
1730901000000|2024-11-06 13:50:00|72005.5|71993.5|72000.9|71988.9|72014.9|72002.9|71979.9|71967.9|653
1730901300000|2024-11-06 13:55:00|72000.8|71988.8|72004.4|71992.4|72007.9|71995.9|71991.4|71979.4|604
1730901600000|2024-11-06 14:00:00|72004|71992|72032.9|72020.9|72032.9|72020.9|71985.6|71976.1|684
1730901900000|2024-11-06 14:05:00|72032.7|72020.7|72063.7|72057.7|72070.5|72058.5|72032.1|72020.1|721
1730902200000|2024-11-06 14:10:00|72064.4|72058.4|72044.2|72032.2|72070.9|72063.6|72040.2|72028.2|701
1730902500000|2024-11-06 14:15:00|72044.3|72032.3|72043.6|72031.6|72046.4|72034.4|72021.5|72009.5|638
1730902800000|2024-11-06 14:20:00|72043.5|72031.5|72069.7|72057.7|72069.7|72060.1|72039.6|72031.4|595
1730903100000|2024-11-06 14:25:00|72069.6|72057.6|72077.3|72071.3|72084.6|72077.3|72066.3|72054.3|619
1730903400000|2024-11-06 14:30:00|72077.1|72071.1|72080.8|72074.8|72095.6|72087.3|72073|72064.4|635
1730903700000|2024-11-06 14:35:00|72081|72075|72089|72077|72096|72088.5|72073.7|72067.2|664
1730904000000|2024-11-06 14:40:00|72088.9|72076.9|72058.8|72046.8|72089.4|72083.4|72055.6|72044.5|613
1730904300000|2024-11-06 14:45:00|72058.7|72046.7|72042|72036|72063.9|72055.5|72034.7|72028.7|787
1730904600000|2024-11-06 14:50:00|72041.8|72035.8|72039|72033|72048.3|72042.3|72036.6|72030.6|776
1730904900000|2024-11-06 14:55:00|72038.9|72032.9|72009.2|72003.2|72042.3|72036.3|72001.1|71995.1|738
1730905200000|2024-11-06 15:00:00|72009.6|72003.6|71960.1|71954.1|72010.3|72004.3|71944.9|71938.9|862
1730905500000|2024-11-06 15:05:00|71960.2|71954.2|71939.1|71927.1|71980.1|71974.1|71908.3|71900.5|830
1730905800000|2024-11-06 15:10:00|71939.2|71927.2|71940.8|71934.8|71949.3|71941.3|71911.6|71902.7|828
1730906100000|2024-11-06 15:15:00|71940.9|71934.9|71901.6|71895.6|71941.8|71935.3|71898.2|71891.1|835
1730906400000|2024-11-06 15:20:00|71900.8|71894.8|71941.5|71935.5|71942.6|71936.2|71890.8|71884.8|750
1730906700000|2024-11-06 15:25:00|71941.4|71935.4|71912.5|71906.5|71943.4|71936.6|71905.8|71899.8|753
1730907000000|2024-11-06 15:30:00|71912.7|71906.7|71908|71902|71919.5|71913.3|71895.3|71886.2|827
1730907300000|2024-11-06 15:35:00|71907.9|71901.9|71912.7|71906.7|71926.5|71920.5|71898|71892|843
1730907600000|2024-11-06 15:40:00|71911.9|71905.9|71920.9|71914.9|71925.5|71919.5|71911.9|71905.9|698
1730907900000|2024-11-06 15:45:00|71920.7|71914.7|71919.2|71913.2|71922.5|71916.5|71897.4|71891.4|746
1730908200000|2024-11-06 15:50:00|71918.8|71912.8|71917.7|71911.7|71922|71916|71887.5|71881.5|803
1730908500000|2024-11-06 15:55:00|71918.2|71912.2|71960.1|71954.1|71962.2|71956.2|71910.4|71904.4|884
1730908800000|2024-11-06 16:00:00|71960.4|71954.4|71942.4|71936.4|71982.4|71976.4|71936.5|71927.2|818
1730909100000|2024-11-06 16:05:00|71942.5|71936.5|71943.8|71937.8|71956.2|71950.2|71935.6|71929.6|732
1730909400000|2024-11-06 16:10:00|71943.5|71937.5|71948.3|71942.3|71954.2|71948.2|71924.9|71918.9|695
1730909700000|2024-11-06 16:15:00|71948.2|71942.2|71976.9|71970.9|71984.5|71978.5|71944.4|71938.4|712
1730910000000|2024-11-06 16:20:00|71978.1|71972.1|71976.5|71970.5|71993.6|71987.5|71970.9|71964.9|741
1730910300000|2024-11-06 16:25:00|71976.4|71970.4|71971.3|71965.3|71977.6|71971.6|71962.3|71956.3|624
1730910600000|2024-11-06 16:30:00|71971.2|71965.2|71981|71975|71990.4|71984.4|71969.5|71963.5|592
1730910900000|2024-11-06 16:35:00|71979.3|71973.3|71981.8|71975.8|71984.8|71978.8|71973.8|71967.8|473
1730911200000|2024-11-06 16:40:00|71982|71976|72001.9|71995.9|72002|71996|71980.2|71974.2|583
1730911500000|2024-11-06 16:45:00|72000.5|71994.5|72000.9|71994.9|72005.2|71999.2|71984.9|71978.9|508
1730911800000|2024-11-06 16:50:00|72000.7|71994.7|71985.4|71979.4|72005.2|71999.2|71973.3|71967.3|526
1730912100000|2024-11-06 16:55:00|71985|71979|71979.6|71973.6|71993.1|71987.1|71975.9|71969.9|587
1730912400000|2024-11-06 17:00:00|71979.5|71973.5|71986.4|71980.4|71994.1|71988.1|71977.3|71971.3|584
1730912700000|2024-11-06 17:05:00|71987|71981|71985.2|71979.2|71998.9|71992.9|71981.4|71975.4|519
1730913000000|2024-11-06 17:10:00|71984.4|71978.4|71970.8|71964.8|71984.9|71978.9|71967.2|71961.2|603
1730913300000|2024-11-06 17:15:00|71970.9|71964.9|71975.6|71969.6|71977.9|71971.9|71965.5|71959.5|581
1730913600000|2024-11-06 17:20:00|71975.9|71969.9|71967.7|71961.7|71981.3|71975.3|71963.6|71957.6|537
1730913900000|2024-11-06 17:25:00|71967.8|71961.8|71965.3|71959.3|71971.6|71965.6|71957.2|71951.2|540
1730914200000|2024-11-06 17:30:00|71966.1|71960.1|71970.9|71964.9|71976.1|71970.1|71963.5|71957.5|507
1730914500000|2024-11-06 17:35:00|71970.8|71964.8|71979|71973|71983.3|71977.3|71970.6|71964.6|447
1730914800000|2024-11-06 17:40:00|71979.3|71973.3|71979.5|71973.5|71992.4|71986.4|71974.3|71968.3|454
1730915100000|2024-11-06 17:45:00|71979.4|71973.4|71983.5|71977.5|71994.3|71987.1|71977.9|71971.9|422
1730915400000|2024-11-06 17:50:00|71983.6|71977.6|71992.1|71986.1|71992.7|71986.7|71980.6|71974.6|419
1730915700000|2024-11-06 17:55:00|71991.9|71985.9|71999.9|71993.9|72003.9|71997.9|71985.6|71979.6|485
1730916000000|2024-11-06 18:00:00|72000.4|71994.4|71945.3|71939.3|72002.3|71996.3|71943.5|71935.7|843
1730916300000|2024-11-06 18:05:00|71944.6|71938.6|71955.6|71949.6|71966.6|71954.6|71944.2|71938.2|699
1730916600000|2024-11-06 18:10:00|71955.5|71949.5|71911.8|71899.8|71955.9|71949.9|71904.4|71895.3|755
1730916900000|2024-11-06 18:15:00|71911.7|71899.7|71884.9|71878.9|71923.5|71911.8|71882.3|71873.6|691
1730917200000|2024-11-06 18:20:00|71885|71879|71871.9|71859.9|71888.5|71882.5|71844.3|71832.3|727
1730917500000|2024-11-06 18:25:00|71871.3|71859.3|71876.9|71870.9|71885.7|71878|71868.5|71859.3|473
1730917800000|2024-11-06 18:30:00|71876.8|71870.8|71879.6|71873.6|71886.9|71880.9|71868.8|71860.6|431
1730918100000|2024-11-06 18:35:00|71879.7|71873.7|71881|71875|71897|71891|71879.7|71873.7|436
1730918400000|2024-11-06 18:40:00|71880.9|71874.9|71873.9|71867.9|71884.8|71878.8|71873.6|71867.6|388
1730918700000|2024-11-06 18:45:00|71873.8|71867.8|71852.4|71846.4|71880.5|71874.5|71851.8|71843.3|565
1730919000000|2024-11-06 18:50:00|71852.3|71846.3|71863.9|71851.9|71868.6|71862.6|71852.3|71846.3|451
1730919300000|2024-11-06 18:55:00|71863.8|71851.8|71844.9|71838.9|71866.1|71854.1|71843.5|71837.5|505
1730919600000|2024-11-06 19:00:00|71844.6|71838.6|71841.6|71835.6|71860|71854|71840.3|71834.3|538
1730919900000|2024-11-06 19:05:00|71841.3|71835.3|71882.5|71870.5|71882.7|71870.7|71841.3|71835.2|578
1730920200000|2024-11-06 19:10:00|71882.4|71870.4|71923.8|71911.8|71926.1|71914.1|71876.3|71864.3|603
1730920500000|2024-11-06 19:15:00|71924|71912|71922.5|71910.5|71929.9|71919.1|71911.2|71899.2|527
1730920800000|2024-11-06 19:20:00|71923.2|71911.2|71919.4|71913.4|71929.8|71922.1|71916.8|71905.1|424
1730921100000|2024-11-06 19:25:00|71919.3|71913.3|71921.3|71915.3|71930.9|71924.9|71915|71907.8|485
1730921400000|2024-11-06 19:30:00|71921.4|71915.4|71923|71917|71928.2|71921.2|71916.4|71910.4|411
1730921700000|2024-11-06 19:35:00|71922.8|71916.8|71947.6|71935.6|71947.6|71935.6|71920.5|71914.5|365
1730922000000|2024-11-06 19:40:00|71947.8|71935.8|71934.3|71928.3|71947.8|71935.8|71929.4|71919.6|496
1730922300000|2024-11-06 19:45:00|71933.2|71927.2|71939|71933|71947.2|71938|71929.9|71923.9|341
1730922600000|2024-11-06 19:50:00|71938.8|71932.8|71964.9|71958.9|71971.2|71960|71938.5|71932.5|547
1730922900000|2024-11-06 19:55:00|71964.3|71958.3|71971.5|71959.5|71975.3|71964.5|71962.1|71951.7|500
1730923200000|2024-11-06 20:00:00|71971.3|71959.3|71970.9|71958.9|71974.7|71962.7|71965.4|71954.7|383
1730923500000|2024-11-06 20:05:00|71970.3|71958.3|71963.4|71957.4|71974.3|71962.3|71959.5|71947.5|349
1730923800000|2024-11-06 20:10:00|71963.3|71957.3|71976.1|71964.1|71983.1|71971.1|71963|71956.9|337
1730924100000|2024-11-06 20:15:00|71976|71964|71991.8|71979.8|71994.2|71982.2|71975.4|71963.4|396
1730924400000|2024-11-06 20:20:00|71991.7|71979.7|71983.3|71977.3|71992.2|71985.4|71977.3|71971.3|335
1730924700000|2024-11-06 20:25:00|71983.8|71977.8|71980.9|71974.9|71987.6|71981.6|71980.5|71974.5|206
1730925000000|2024-11-06 20:30:00|71981|71975|71984.7|71978.7|71986.5|71980.5|71979.8|71973.8|226
1730925300000|2024-11-06 20:35:00|71984.6|71978.6|71991.6|71985.6|71993|71987|71983.9|71977.9|231
1730925600000|2024-11-06 20:40:00|71991.3|71985.3|71990.1|71984.1|71992.2|71986.2|71981.7|71975.7|237
1730925900000|2024-11-06 20:45:00|71990.4|71984.4|72005.1|71999.1|72005.3|71999.3|71990.2|71984.2|284
1730926200000|2024-11-06 20:50:00|72005|71999|72018.7|72012.7|72019|72013|72004.7|71998.7|296
1730926500000|2024-11-06 20:55:00|72018.9|72012.9|72019.5|72013.5|72019.9|72013.9|72009.3|72003.3|335
1730926800000|2024-11-06 21:00:00|72019.6|72013.6|72033.7|72021.7|72037.1|72025.1|72019.6|72012.1|377
1730927100000|2024-11-06 21:05:00|72034|72022|72035.9|72023.9|72036.9|72024.9|72033.6|72021.6|202
1730927400000|2024-11-06 21:10:00|72036|72024|72049|72037|72049.4|72037.4|72034.7|72022.7|100
1730927700000|2024-11-06 21:15:00|72048.7|72036.7|72045.4|72039.4|72049.2|72039.4|72042.1|72030.1|243
1730928000000|2024-11-06 21:20:00|72045.3|72039.3|72051.4|72039.4|72057.7|72045.7|72045.3|72036.6|223
1730928300000|2024-11-06 21:25:00|72051|72039|72048.7|72036.7|72052.2|72040.2|72047.7|72035.7|192
1730928600000|2024-11-06 21:30:00|72048.8|72036.8|72051.7|72039.7|72052.6|72040.6|72048.4|72036.4|136
1730928900000|2024-11-06 21:35:00|72051.5|72039.5|72051.1|72039.1|72052.3|72040.3|72050.4|72038.4|76
1730929200000|2024-11-06 21:40:00|72050.9|72038.9|72051.3|72039.3|72052.2|72040.2|72050.1|72038.1|55
1730929500000|2024-11-06 21:45:00|72051.1|72039.1|72057.5|72045.5|72060.8|72048.8|72051.1|72039.1|137
1730929800000|2024-11-06 21:50:00|72057.4|72045.4|72056.2|72044.2|72057.7|72045.7|72055.9|72043.9|68
1730930100000|2024-11-06 21:55:00|72056.1|72044.1|72069.2|71999.6|72069.3|72044.1|72054.3|71999.6|293
1730930400000|2024-11-06 22:00:00|72068.8|71999.2|72087|71983|72087|72000.9|72066.8|71982.9|14
1730930700000|2024-11-06 22:05:00|72091.2|71983.9|72078.1|71991.1|72091.2|71992.1|72078.1|71983.8|44
1730931000000|2024-11-06 22:10:00|72078|71991.2|72078.1|71992.1|72078.1|71992.2|72077.5|71991.2|41
1730931300000|2024-11-06 22:15:00|72078|71992.2|72076.1|71991|72079.3|71995.7|72073.4|71989.9|87
1730931600000|2024-11-06 22:20:00|72076.2|71991.1|72060.6|71994.1|72076.2|71995.1|72060.5|71989.8|132
1730931900000|2024-11-06 22:25:00|72060.9|71993.3|72061.4|71993|72061.7|71994.2|72060.7|71992.3|75
1730932200000|2024-11-06 22:30:00|72061.5|71993.2|72059.4|71997.4|72062.1|71997.8|72058.7|71992.8|104
1730932500000|2024-11-06 22:35:00|72059.3|71997.5|72073.3|72003.4|72075.1|72003.4|72058.6|71995.3|123
1730932800000|2024-11-06 22:40:00|72073.7|72003.2|72070.4|71999.8|72074.8|72004|72070.3|71996.2|93
1730933100000|2024-11-06 22:45:00|72070.5|71999.5|72078.3|71990|72078.8|71999.8|72070.5|71989.8|43
1730933400000|2024-11-06 22:50:00|72078.2|71990.2|72050.6|71981.5|72078.2|71994.9|72048.1|71977.8|31
1730933700000|2024-11-06 22:55:00|72049.9|71982|72035.6|72003.6|72049.9|72004.1|72035.5|71981.8|202
1730934000000|2024-11-06 23:00:00|72030.8|71999.8|72019.1|72007.1|72031.6|72009.3|72017.9|71997.2|184
1730934300000|2024-11-06 23:05:00|72018.8|72006.8|72018.9|72006.9|72020.7|72008.7|72017.9|72005.9|135
1730934600000|2024-11-06 23:10:00|72018.6|72006.6|72019.3|72007.3|72020.4|72008.4|72018.3|72006.3|152
1730934900000|2024-11-06 23:15:00|72019.1|72007.1|72011.5|71999.5|72021.5|72009.5|72010.6|71998.6|176
1730935200000|2024-11-06 23:20:00|72011.8|71999.8|72011.2|71966|72019.2|72000|72006.8|71933|237
1730935500000|2024-11-06 23:25:00|72011|71965.7|72012|71975.6|72016.3|72000.9|72002.5|71959.7|211
1730935800000|2024-11-06 23:30:00|72010.6|71976.4|72010.1|71998.1|72020|71999.2|72003.5|71972|367
1730936100000|2024-11-06 23:35:00|72010.2|71998.2|72001.7|71989.7|72017.6|71999.6|72000.9|71982.7|141
1730936400000|2024-11-06 23:40:00|72001.6|71989.6|72012.1|71981.8|72013.3|71991.1|72000|71978.4|237
1730936700000|2024-11-06 23:45:00|72012|71981.9|72004.8|71992.8|72018.3|71998|71996.2|71974.5|287
1730937000000|2024-11-06 23:50:00|72004.7|71992.7|72007.2|71995.2|72010|71998|72000.8|71988.8|143
1730937300000|2024-11-06 23:55:00|72006.9|71994.9|72007.4|71995.4|72008.5|71996.5|72005.4|71993.4|83
1730937600000|2024-11-07 00:00:00|72007.6|71995.6|71986.6|71974.6|72011.4|71999.4|71985.7|71973.7|161
1730937900000|2024-11-07 00:05:00|71986.7|71974.7|71971.6|71959.6|71986.7|71974.7|71948.6|71936.6|266
1730938200000|2024-11-07 00:10:00|71971.7|71959.7|71972.1|71960.1|71988.5|71976.5|71963.4|71951.4|177
1730938500000|2024-11-07 00:15:00|71972.2|71960.2|71992|71980|71995.1|71983.1|71972.2|71960.2|272
1730938800000|2024-11-07 00:20:00|71992.1|71980.1|72033.5|72021.5|72042.6|72030.6|71992.1|71980.1|317
1730939100000|2024-11-07 00:25:00|72034.9|72022.9|72018.8|72006.8|72043.2|72031.2|72012.5|72000.5|281
1730939400000|2024-11-07 00:30:00|72018.7|72006.7|72033.3|72021.3|72033.7|72021.7|72009.8|71997.8|281
1730939700000|2024-11-07 00:35:00|72027.3|72015.3|72036.3|72024.3|72040.2|72028.2|72025|72013|259
1730940000000|2024-11-07 00:40:00|72036.4|72024.4|72030.7|72018.7|72041.4|72029.4|72024.8|72012.8|309
1730940300000|2024-11-07 00:45:00|72030.8|72018.8|72028.3|72016.3|72035.2|72023.2|71992.8|71980.8|334
1730940600000|2024-11-07 00:50:00|72028.6|72016.6|72015.9|72003.9|72040.5|72030.9|72013.3|72001.3|457
1730940900000|2024-11-07 00:55:00|72017|72005|72026.4|72014.4|72033|72021|72013|72002.6|348
1730941200000|2024-11-07 01:00:00|72026.9|72014.9|72000.1|71988.1|72033.6|72021.6|71989.8|71982.2|668
1730941500000|2024-11-07 01:05:00|72000.2|71988.2|71985.3|71979.3|72004.2|71998.2|71982.2|71976.2|585
1730941800000|2024-11-07 01:10:00|71985.1|71979.1|71980.7|71968.7|71989.3|71979.1|71962.9|71950.9|536
1730942100000|2024-11-07 01:15:00|71980.8|71968.8|72131.2|72119.2|72134|72122|71980.8|71968.8|815
1730942400000|2024-11-07 01:20:00|72128.4|72116.4|72109.2|72097.2|72137.7|72125.7|72100|72091.1|792
1730942700000|2024-11-07 01:25:00|72109.4|72097.4|72089.7|72077.7|72109.4|72102.4|72081.1|72072.5|693
1730943000000|2024-11-07 01:30:00|72087.2|72075.2|72104.2|72098.2|72130.3|72118.3|72067.3|72055.3|862
1730943300000|2024-11-07 01:35:00|72106.1|72100.1|72095.1|72083.1|72120.1|72111.3|72089.9|72079.7|787
1730943600000|2024-11-07 01:40:00|72095.2|72083.2|72038.3|72026.3|72095.2|72084.5|72038.1|72026.3|849
1730943900000|2024-11-07 01:45:00|72037.6|72025.6|72038.9|72026.9|72056.2|72046.8|72027.1|72015.1|811
1730944200000|2024-11-07 01:50:00|72039|72027|72062.2|72056.2|72066|72060|72037.4|72025.9|751
1730944500000|2024-11-07 01:55:00|72063.6|72057.6|72078.6|72066.6|72087.1|72078|72044.6|72038.6|746
1730944800000|2024-11-07 02:00:00|72077.9|72065.9|72044.6|72038.6|72083.7|72072.8|72037.3|72031.3|707
1730945100000|2024-11-07 02:05:00|72045.5|72039.5|72023.4|72017.4|72046.2|72040.2|72003.3|71994.6|805
1730945400000|2024-11-07 02:10:00|72023.3|72017.3|72026.6|72014.6|72035.6|72029.6|72011.5|72005.5|772
1730945700000|2024-11-07 02:15:00|72026.7|72014.7|72023.6|72017.6|72036.9|72030.9|72000.6|71991.6|734
1730946000000|2024-11-07 02:20:00|72025.9|72019.9|72009|71997|72033.6|72026.8|71966.4|71954.4|751
1730946300000|2024-11-07 02:25:00|72009.1|71997.1|72006.5|72000.5|72020.5|72014.5|71991.4|71985.4|703
1730946600000|2024-11-07 02:30:00|72006.3|72000.3|71982.9|71976.9|72021|72015|71978.5|71971.7|676
1730946900000|2024-11-07 02:35:00|71983.3|71977.3|71960.9|71954.9|71996.7|71988.2|71954.4|71942.5|691
1730947200000|2024-11-07 02:40:00|71961.1|71955.1|71962.3|71956.3|71978.1|71972.1|71948.3|71942.3|697
1730947500000|2024-11-07 02:45:00|71962.5|71956.5|71979.5|71973.5|71983.6|71977.6|71950.6|71944.6|665
1730947800000|2024-11-07 02:50:00|71979.7|71973.7|71964.8|71958.8|71980.4|71974.4|71960.9|71954.9|651
1730948100000|2024-11-07 02:55:00|71965|71959|71936.3|71924.3|71968.7|71962.7|71933.4|71921.4|748
1730948400000|2024-11-07 03:00:00|71936.1|71924.1|71933.5|71927.5|71948|71939|71920.9|71914.9|687
1730948700000|2024-11-07 03:05:00|71933.2|71927.2|71952.1|71946.1|71955.9|71949.9|71933|71927|648
1730949000000|2024-11-07 03:10:00|71952|71946|71945.6|71939.6|71952.4|71946.4|71934.5|71923.4|589
1730949300000|2024-11-07 03:15:00|71945.5|71939.5|71925.6|71919.6|71946.7|71940.7|71916.7|71910.7|571
1730949600000|2024-11-07 03:20:00|71925.7|71919.7|71941.7|71935.7|71945.4|71939.4|71921.6|71915.6|543
1730949900000|2024-11-07 03:25:00|71941.8|71935.8|71912.6|71906.6|71946.8|71940.8|71912.5|71906.5|471
1730950200000|2024-11-07 03:30:00|71912.7|71900.7|71903|71897|71927.1|71921.1|71900.1|71894.1|556
1730950500000|2024-11-07 03:35:00|71902.9|71896.9|71898.5|71892.5|71916.3|71910.3|71882.9|71876.9|577
1730950800000|2024-11-07 03:40:00|71898.7|71892.7|71895.7|71889.7|71910.3|71904.3|71895.2|71889.2|452
1730951100000|2024-11-07 03:45:00|71895.6|71889.6|71887.1|71881.1|71904.7|71898.7|71879.7|71873.7|493
1730951400000|2024-11-07 03:50:00|71887|71881|71883.2|71877.2|71893.6|71886|71873.8|71867.8|404
1730951700000|2024-11-07 03:55:00|71883.3|71877.3|71881.9|71875.9|71889.4|71883.4|71875|71869|394
1730952000000|2024-11-07 04:00:00|71881.4|71875.4|71900.8|71894.8|71901.1|71895.1|71879.3|71873.3|390
1730952300000|2024-11-07 04:05:00|71900.9|71894.9|71912.7|71906.7|71919.1|71913.1|71900.6|71893.1|543
1730952600000|2024-11-07 04:10:00|71912.4|71906.4|71918|71912|71918.5|71912.5|71904|71898|406
1730952900000|2024-11-07 04:15:00|71918.1|71912.1|71894.9|71888.9|71920.5|71914.5|71893.7|71887.7|472
1730953200000|2024-11-07 04:20:00|71894.8|71888.8|71886.3|71880.3|71895.8|71889.8|71884.4|71878.4|433
1730953500000|2024-11-07 04:25:00|71886.1|71880.1|71897.3|71891.3|71897.6|71891.6|71876.5|71870.5|432
1730953800000|2024-11-07 04:30:00|71897.4|71891.4|71896.3|71890.3|71904.5|71898.5|71889.4|71883.4|424
1730954100000|2024-11-07 04:35:00|71896.1|71890.1|71903.3|71897.3|71903.5|71897.5|71893.6|71887.6|284
1730954400000|2024-11-07 04:40:00|71903.5|71897.5|71906.5|71900.5|71908.5|71902.5|71902.2|71896.2|344
1730954700000|2024-11-07 04:45:00|71906.8|71900.8|71897.2|71891.2|71914.6|71904.8|71892.8|71886.8|354
1730955000000|2024-11-07 04:50:00|71897.3|71891.3|71894.3|71888.3|71901.6|71895.6|71894.2|71888.2|203
1730955300000|2024-11-07 04:55:00|71894.4|71888.4|71900.6|71894.6|71901.9|71895.9|71889.9|71883.9|242
1730955600000|2024-11-07 05:00:00|71900.5|71894.5|71906.5|71900.5|71910.5|71904.5|71891.2|71885.2|460
1730955900000|2024-11-07 05:05:00|71906.4|71900.4|71879.4|71873.4|71910.6|71904.6|71877.6|71871.6|459
1730956200000|2024-11-07 05:10:00|71879.3|71873.3|71888.1|71882.1|71894.6|71888.6|71878.6|71872.6|378
1730956500000|2024-11-07 05:15:00|71888|71882|71869.9|71863.9|71889.2|71883.2|71869.7|71863.7|388
1730956800000|2024-11-07 05:20:00|71870.2|71864.2|71865.7|71859.7|71870.6|71864.6|71862.1|71856.1|409
1730957100000|2024-11-07 05:25:00|71866.2|71860.2|71891.8|71885.8|71895|71889|71866|71860|454
1730957400000|2024-11-07 05:30:00|71891.2|71885.2|71905.5|71899.5|71911.2|71905.2|71887.8|71881.8|530
1730957700000|2024-11-07 05:35:00|71905.7|71899.7|71909.9|71903.9|71913.6|71907.6|71905|71899|457
1730958000000|2024-11-07 05:40:00|71909.8|71903.8|71918.5|71912.5|71933.6|71927.6|71906.3|71900.3|481
1730958300000|2024-11-07 05:45:00|71918.7|71912.7|71894.9|71888.9|71920.8|71914.8|71893.3|71887.3|472
1730958600000|2024-11-07 05:50:00|71895|71889|71902.5|71896.5|71905.3|71898|71884.7|71878.7|556
1730958900000|2024-11-07 05:55:00|71902.8|71896.8|71900.2|71894.2|71919.8|71912.8|71898.2|71892.2|524
1730959200000|2024-11-07 06:00:00|71900.1|71894.1|71905.1|71899.1|71915.7|71909.7|71896.1|71890.1|678
1730959500000|2024-11-07 06:05:00|71905.5|71899.5|71902.7|71896.7|71909.3|71903.3|71891.3|71885.3|658
1730959800000|2024-11-07 06:10:00|71903|71897|71904.6|71898.6|71909.4|71903.4|71893.4|71884.6|547
1730960100000|2024-11-07 06:15:00|71905.3|71899.3|71905.6|71899.6|71916.9|71910.9|71898.8|71892.8|509
1730960400000|2024-11-07 06:20:00|71906.8|71900.8|71916.1|71910.1|71921.6|71915.6|71906.7|71900.7|546
1730960700000|2024-11-07 06:25:00|71916.2|71910.2|71896.6|71890.6|71918|71912|71896|71890|432
1730961000000|2024-11-07 06:30:00|71896.2|71890.2|71888|71882|71898.4|71892.4|71879.7|71873.7|551
1730961300000|2024-11-07 06:35:00|71887.9|71881.9|71903.5|71897.5|71903.5|71897.5|71881.1|71875.1|559
1730961600000|2024-11-07 06:40:00|71903.2|71897.2|71901.9|71895.9|71912.8|71906.8|71897.2|71891.2|553
1730961900000|2024-11-07 06:45:00|71902.2|71896.2|71907.5|71901.5|71909.3|71903.3|71898.3|71892.3|459
1730962200000|2024-11-07 06:50:00|71907.6|71901.6|71893.8|71887.8|71912.4|71906.4|71892.7|71886.7|559
1730962500000|2024-11-07 06:55:00|71893.9|71887.9|71879.3|71873.3|71905.3|71899.3|71876.4|71870.4|581
1730962800000|2024-11-07 07:00:00|71879.8|71873.8|71851|71845|71886.8|71880.8|71850.7|71844.7|674
1730963100000|2024-11-07 07:05:00|71850.7|71844.7|71802.4|71796.4|71853.6|71847.6|71780.5|71768.5|868
1730963400000|2024-11-07 07:10:00|71802.2|71796.2|71781.2|71775.2|71803.1|71797.1|71743.9|71735.9|882
1730963700000|2024-11-07 07:15:00|71780.2|71774.2|71772.2|71766.2|71783.7|71777.7|71757.8|71751.8|751
1730964000000|2024-11-07 07:20:00|71772.9|71766.9|71718|71706|71774|71768|71709.8|71701.1|841
1730964300000|2024-11-07 07:25:00|71718.1|71706.1|71749.6|71737.6|71749.8|71737.8|71692.6|71686.6|827
1730964600000|2024-11-07 07:30:00|71750.5|71738.5|71754.5|71748.5|71768.8|71761.7|71737.5|71731.5|748
1730964900000|2024-11-07 07:35:00|71754.9|71748.9|71779.7|71773.7|71782.5|71774.2|71754.9|71748.9|693
1730965200000|2024-11-07 07:40:00|71780|71774|71762.2|71756.2|71787.2|71781|71761.3|71755.3|707
1730965500000|2024-11-07 07:45:00|71762.6|71756.6|71760.8|71754.8|71779.1|71771|71759.7|71753.5|605
1730965800000|2024-11-07 07:50:00|71760.2|71754.2|71731.1|71725.1|71760.5|71754.5|71731|71725|725
1730966100000|2024-11-07 07:55:00|71730.8|71724.8|71773.5|71767.5|71776|71769.1|71729|71723|773
1730966400000|2024-11-07 08:00:00|71773.6|71767.6|71793.4|71787.4|71795.6|71789.6|71763.8|71757.8|745
1730966700000|2024-11-07 08:05:00|71794.2|71788.2|71774.5|71768.5|71800.6|71794.1|71768.6|71762.6|705
1730967000000|2024-11-07 08:10:00|71774.1|71768.1|71761.7|71755.7|71792|71784.1|71760.9|71749.1|637
1730967300000|2024-11-07 08:15:00|71761.5|71755.5|71712.9|71700.9|71761.7|71755.7|71711|71700|777
1730967600000|2024-11-07 08:20:00|71712.5|71700.5|71686.9|71674.9|71729.2|71720.5|71678.8|71666.8|763
1730967900000|2024-11-07 08:25:00|71686.6|71674.6|71701.6|71695.6|71716.4|71704.9|71669.1|71658.9|675
1730968200000|2024-11-07 08:30:00|71701|71695|71713|71707|71725.4|71719.4|71688.1|71682.1|632
1730968500000|2024-11-07 08:35:00|71711.6|71705.6|71718.6|71712.6|71719.8|71713.8|71696.3|71690.3|560
1730968800000|2024-11-07 08:40:00|71718.8|71712.8|71721|71715|71726.8|71720.8|71705.2|71693.7|653
1730969100000|2024-11-07 08:45:00|71721.2|71715.2|71717.6|71711.6|71736.2|71730.2|71703.6|71697.6|587
1730969400000|2024-11-07 08:50:00|71717.7|71711.7|71694.6|71688.6|71718.2|71712.2|71680.3|71674.3|632
1730969700000|2024-11-07 08:55:00|71693.9|71687.9|71690|71678|71697.4|71691.4|71664.2|71658.2|625
1730970000000|2024-11-07 09:00:00|71690.9|71678.9|71697.5|71691.5|71700.4|71694.4|71668.6|71660.7|675
1730970300000|2024-11-07 09:05:00|71697.4|71691.4|71671.2|71665.2|71703.6|71697.6|71663.1|71651.1|628
1730970600000|2024-11-07 09:10:00|71670.8|71664.8|71703.1|71697.1|71703.9|71697.9|71669.6|71663.6|548
1730970900000|2024-11-07 09:15:00|71703.2|71697.2|71718.8|71706.8|71727.4|71716.8|71702.1|71696.1|508
1730971200000|2024-11-07 09:20:00|71718.7|71706.7|71721.1|71715.1|71721.3|71715.3|71697.5|71691.5|475
1730971500000|2024-11-07 09:25:00|71721.4|71715.4|71690.6|71684.6|71722|71716|71684.1|71678.1|611
1730971800000|2024-11-07 09:30:00|71690.2|71684.2|71710.1|71704.1|71715.5|71707.5|71684.5|71678.5|618
1730972100000|2024-11-07 09:35:00|71710|71704|71719.6|71713.6|71722.7|71716.4|71709.3|71703.3|518
1730972400000|2024-11-07 09:40:00|71719.5|71713.5|71716.6|71710.6|71723.5|71717.5|71714|71702|388
1730972700000|2024-11-07 09:45:00|71718.2|71712.2|71731.6|71725.6|71732.7|71726.7|71718|71712|518
1730973000000|2024-11-07 09:50:00|71731.5|71725.5|71731.6|71725.6|71735.1|71729.1|71724.8|71716.7|522
1730973300000|2024-11-07 09:55:00|71731.1|71725.1|71731.2|71725.2|71737.9|71731.9|71727.8|71721.8|293
1730973600000|2024-11-07 10:00:00|71731.1|71725.1|71732|71726|71736.4|71730.4|71726.7|71720.7|347
1730973900000|2024-11-07 10:05:00|71732.1|71726.1|71751.3|71745.3|71752.3|71746.3|71729.3|71723.3|407
1730974200000|2024-11-07 10:10:00|71751.1|71745.1|71733.3|71727.3|71761|71755|71732.1|71723.7|431
1730974500000|2024-11-07 10:15:00|71732.3|71726.3|71746.5|71740.5|71748.5|71742.5|71729.9|71723.9|352
1730974800000|2024-11-07 10:20:00|71746.6|71740.6|71728.3|71722.3|71749.8|71743.8|71724.5|71718.5|388
1730975100000|2024-11-07 10:25:00|71728.5|71722.5|71752.6|71746.6|71759.4|71753.4|71727.5|71721.5|452
1730975400000|2024-11-07 10:30:00|71752.7|71746.7|71765.9|71753.9|71773.2|71766.4|71752.7|71746.7|467
1730975700000|2024-11-07 10:35:00|71765.5|71753.5|71769|71763|71773.5|71765.8|71761.3|71752.2|378
1730976000000|2024-11-07 10:40:00|71769.3|71763.3|71767.1|71761.1|71771.9|71765.9|71757.7|71751.7|371
1730976300000|2024-11-07 10:45:00|71766.4|71760.4|71778.4|71772.4|71778.5|71772.5|71762.7|71756.7|333
1730976600000|2024-11-07 10:50:00|71778.5|71772.5|71771.7|71765.7|71778.8|71772.8|71771.7|71765.7|318
1730976900000|2024-11-07 10:55:00|71771.9|71765.9|71766.9|71760.9|71772.5|71766.5|71762.3|71756.3|284
1730977200000|2024-11-07 11:00:00|71766.8|71760.8|71786.4|71780.4|71786.4|71780.4|71763.8|71757.8|493
1730977500000|2024-11-07 11:05:00|71786.8|71780.8|71784.6|71778.6|71793.3|71785.3|71784.5|71777|383
1730977800000|2024-11-07 11:10:00|71784.5|71778.5|71781.4|71775.4|71795.1|71787.6|71781.4|71775.2|391
1730978100000|2024-11-07 11:15:00|71779.7|71773.7|71773.6|71767.6|71782.9|71776.1|71771|71764.7|352
1730978400000|2024-11-07 11:20:00|71773.5|71767.5|71763.9|71757.9|71776.2|71770.2|71760.8|71754.8|483
1730978700000|2024-11-07 11:25:00|71763.8|71757.8|71753.5|71747.5|71763.8|71757.8|71746.9|71740.9|425
1730979000000|2024-11-07 11:30:00|71753.4|71747.4|71746.2|71740.2|71758.6|71749.7|71742|71736|419
1730979300000|2024-11-07 11:35:00|71746|71740|71721|71715|71759.4|71752.2|71720.5|71714.5|439
1730979600000|2024-11-07 11:40:00|71720.6|71714.6|71707.3|71701.3|71722.1|71716.1|71707.1|71701.1|422
1730979900000|2024-11-07 11:45:00|71707.1|71701.1|71714.3|71708.3|71717.7|71711.7|71701.8|71695.8|511
1730980200000|2024-11-07 11:50:00|71714.4|71708.4|71742.3|71736.3|71742.6|71736.6|71714.3|71708.3|479
1730980500000|2024-11-07 11:55:00|71742.5|71736.5|71749.7|71737.7|71751.3|71742.8|71740.8|71734.8|267
1730980800000|2024-11-07 12:00:00|71749.8|71737.8|71742.9|71730.9|71758.2|71746.2|71738.1|71726.1|674
1730981100000|2024-11-07 12:05:00|71743|71731|71747.4|71735.4|71759.5|71747.5|71742.7|71730.7|626
1730981400000|2024-11-07 12:10:00|71747.8|71735.8|71738.6|71726.6|71752.6|71740.6|71738.2|71726.2|617
1730981700000|2024-11-07 12:15:00|71738.1|71726.1|71723.4|71711.4|71738.3|71726.3|71722.8|71710.8|626
1730982000000|2024-11-07 12:20:00|71723.3|71711.3|71678.3|71666.3|71725.3|71713.3|71677.7|71665.7|529
1730982300000|2024-11-07 12:25:00|71676.8|71664.8|71672.9|71660.9|71684.4|71672.4|71668.9|71656.9|697
1730982600000|2024-11-07 12:30:00|71674.3|71662.3|71680|71668|71680.4|71668.4|71637.4|71625.4|749
1730982900000|2024-11-07 12:35:00|71679.9|71667.9|71670.4|71658.4|71681.2|71669.2|71661.4|71649.4|584
1730983200000|2024-11-07 12:40:00|71670.5|71658.5|71674.2|71662.2|71683.5|71671.5|71662.2|71650.2|612
1730983500000|2024-11-07 12:45:00|71674.3|71662.3|71685.4|71673.4|71696.1|71684.1|71668.7|71656.7|632
1730983800000|2024-11-07 12:50:00|71685.5|71673.5|71657.1|71645.1|71688.2|71676.2|71652|71640|737
1730984100000|2024-11-07 12:55:00|71657|71645|71647|71635|71657.3|71645.3|71636.6|71624.6|650
1730984400000|2024-11-07 13:00:00|71646.4|71634.4|71623.7|71611.7|71651.5|71639.5|71623.6|71611.6|789
1730984700000|2024-11-07 13:05:00|71623.3|71611.3|71583|71571|71624.8|71612.8|71558.7|71546.7|903
1730985000000|2024-11-07 13:10:00|71582.9|71570.9|71548.7|71536.7|71584.3|71572.3|71547.7|71535.7|810
1730985300000|2024-11-07 13:15:00|71548.1|71536.1|71590|71578|71594.6|71582.6|71540.9|71528.9|854
1730985600000|2024-11-07 13:20:00|71590.3|71578.3|71566.3|71554.3|71605.8|71593.8|71563|71551|873
1730985900000|2024-11-07 13:25:00|71565.5|71553.5|71596.5|71551.5|71596.5|71573.1|71556.9|71544.9|640
1730986200000|2024-11-07 13:30:00|71639.7|71530.6|71586.9|71574.9|71639.7|71597.1|71563.1|71530.6|804
1730986500000|2024-11-07 13:35:00|71586.8|71574.8|71558.1|71546.1|71587.7|71575.7|71545|71533|906
1730986800000|2024-11-07 13:40:00|71557.8|71545.8|71577.3|71565.3|71595|71583|71555.5|71543.5|835
1730987100000|2024-11-07 13:45:00|71577.2|71565.2|71539.5|71527.5|71580.4|71568.4|71535.5|71523.5|796
1730987400000|2024-11-07 13:50:00|71539.3|71527.3|71552|71540|71556.7|71544.7|71532.8|71520.8|880
1730987700000|2024-11-07 13:55:00|71551.5|71539.5|71553.8|71541.8|71561.8|71549.8|71546.7|71534.7|779
1730988000000|2024-11-07 14:00:00|71553.6|71541.6|71547.8|71535.8|71555.9|71543.9|71540.4|71528.4|708
1730988300000|2024-11-07 14:05:00|71548.2|71536.2|71578.3|71566.3|71583.3|71571.3|71547.7|71535.7|734
1730988600000|2024-11-07 14:10:00|71577.9|71565.9|71584.2|71572.2|71592.7|71580.7|71571.7|71559.7|671
1730988900000|2024-11-07 14:15:00|71583.8|71571.8|71566.2|71554.2|71589.4|71577.4|71563.2|71551.2|619
1730989200000|2024-11-07 14:20:00|71565.9|71553.9|71552.9|71540.9|71566.3|71554.3|71552.3|71540.3|636
1730989500000|2024-11-07 14:25:00|71552.6|71540.6|71541.8|71529.8|71558|71546|71533.9|71521.9|647
1730989800000|2024-11-07 14:30:00|71541.9|71529.9|71541.3|71529.3|71562.6|71550.6|71541|71529|710
1730990100000|2024-11-07 14:35:00|71541.5|71529.5|71506.1|71494.1|71543|71531|71503.3|71491.3|770
1730990400000|2024-11-07 14:40:00|71506.3|71494.3|71508.1|71496.1|71515.1|71503.1|71496.5|71484.5|782
1730990700000|2024-11-07 14:45:00|71507.6|71495.6|71502.9|71490.9|71514.6|71502.6|71488.8|71476.8|721
1730991000000|2024-11-07 14:50:00|71502.8|71490.8|71494.6|71482.6|71511.1|71499.1|71489.1|71477.1|774
1730991300000|2024-11-07 14:55:00|71494.8|71482.8|71497|71485|71503.5|71491.5|71482.7|71470.7|666
1730991600000|2024-11-07 15:00:00|71501.7|71489.7|71516.7|71504.7|71520.5|71508.5|71493.9|71481.9|608
1730991900000|2024-11-07 15:05:00|71516.8|71504.8|71508.7|71496.7|71522.1|71510.1|71505.6|71493.6|654
1730992200000|2024-11-07 15:10:00|71509|71497|71467.4|71455.4|71509.3|71497.3|71467.3|71455.3|659
1730992500000|2024-11-07 15:15:00|71467.8|71455.8|71491.3|71479.3|71494|71482|71465.8|71453.8|706
1730992800000|2024-11-07 15:20:00|71491.5|71479.5|71491.3|71479.3|71500.3|71488.3|71485.7|71473.7|583
1730993100000|2024-11-07 15:25:00|71491.1|71479.1|71487.3|71475.3|71493.4|71481.4|71478.1|71466.1|604
1730993400000|2024-11-07 15:30:00|71487|71475|71465.6|71453.6|71487.8|71475.8|71465.4|71453.4|662
1730993700000|2024-11-07 15:35:00|71466.9|71454.9|71493.4|71481.4|71496.8|71484.8|71465.8|71453.8|711
1730994000000|2024-11-07 15:40:00|71493.6|71481.6|71480.1|71468.1|71496.6|71484.6|71477.7|71465.7|624
1730994300000|2024-11-07 15:45:00|71479.7|71467.7|71469.5|71457.5|71490.1|71478.1|71469.4|71457.4|715
1730994600000|2024-11-07 15:50:00|71470.4|71458.4|71428.3|71416.3|71472.1|71460.1|71428|71416|844
1730994900000|2024-11-07 15:55:00|71428.8|71416.8|71439.6|71427.6|71459.9|71447.9|71421|71409|832
1730995200000|2024-11-07 16:00:00|71439.5|71427.5|71467.1|71455.1|71467.6|71455.6|71432.6|71420.6|781
1730995500000|2024-11-07 16:05:00|71466.6|71454.6|71477|71465|71487.6|71475.6|71463.3|71451.3|621
1730995800000|2024-11-07 16:10:00|71476.9|71464.9|71485.9|71473.9|71491.8|71479.8|71476.9|71464.9|584
1730996100000|2024-11-07 16:15:00|71485.8|71473.8|71520.8|71508.8|71521.4|71509.4|71484.9|71472.9|628
1730996400000|2024-11-07 16:20:00|71520.7|71508.7|71535.2|71523.2|71540.2|71528.2|71518.6|71506.6|727
1730996700000|2024-11-07 16:25:00|71535|71523|71536.6|71524.6|71539.9|71527.9|71530.9|71518.9|598
1730997000000|2024-11-07 16:30:00|71535.8|71523.8|71507.2|71495.2|71537.3|71525.3|71506.9|71494.9|626
1730997300000|2024-11-07 16:35:00|71507.5|71495.5|71520.2|71508.2|71525|71513|71507.5|71495.5|622
1730997600000|2024-11-07 16:40:00|71520.3|71508.3|71510.1|71498.1|71530.7|71518.7|71503.9|71491.9|544
1730997900000|2024-11-07 16:45:00|71510|71498|71510.7|71498.7|71517.2|71505.2|71502.9|71490.9|591
1730998200000|2024-11-07 16:50:00|71510.9|71498.9|71527.1|71515.1|71527.3|71515.3|71509.1|71497.1|609
1730998500000|2024-11-07 16:55:00|71526.9|71514.9|71512.6|71500.6|71527.9|71515.9|71509.1|71497.1|504
1730998800000|2024-11-07 17:00:00|71512.7|71500.7|71524.8|71512.8|71525.8|71513.8|71509.9|71497.9|489
1730999100000|2024-11-07 17:05:00|71524.9|71512.9|71533.9|71521.9|71540.4|71528.4|71523.5|71511.5|485
1730999400000|2024-11-07 17:10:00|71534|71522|71533|71521|71535.3|71523.3|71527|71515|448
1730999700000|2024-11-07 17:15:00|71532.8|71520.8|71537.2|71525.2|71539|71527|71527.3|71515.3|446
1731000000000|2024-11-07 17:20:00|71537.3|71525.3|71525.6|71513.6|71538.3|71526.3|71522.4|71510.4|474
1731000300000|2024-11-07 17:25:00|71525.8|71513.8|71533.8|71521.8|71535.2|71523.2|71524.3|71512.3|380
1731000600000|2024-11-07 17:30:00|71532.6|71520.6|71533.2|71521.2|71540.9|71528.9|71527.9|71515.9|482
1731000900000|2024-11-07 17:35:00|71533.4|71521.4|71554.5|71542.5|71554.7|71542.7|71532.7|71520.7|528
1731001200000|2024-11-07 17:40:00|71554.2|71542.2|71550.4|71538.4|71555.2|71543.2|71543.6|71531.6|471
1731001500000|2024-11-07 17:45:00|71549.8|71537.8|71553.7|71541.7|71554.5|71542.5|71548.2|71536.2|360
1731001800000|2024-11-07 17:50:00|71553.8|71541.8|71540.2|71528.2|71554.4|71542.4|71535.8|71523.8|375
1731002100000|2024-11-07 17:55:00|71540.3|71528.3|71530.1|71518.1|71540.3|71528.3|71527.3|71515.3|399
1731002400000|2024-11-07 18:00:00|71530.2|71518.2|71548.7|71536.7|71549.6|71537.6|71521.4|71509.4|540
1731002700000|2024-11-07 18:05:00|71548.8|71536.8|71569.3|71557.3|71582.9|71570.9|71546.9|71534.9|574
1731003000000|2024-11-07 18:10:00|71569.1|71557.1|71567.4|71555.4|71578.4|71566.4|71566.7|71554.7|482
1731003300000|2024-11-07 18:15:00|71567.5|71555.5|71582.5|71570.5|71582.7|71570.7|71562.1|71550.1|422
1731003600000|2024-11-07 18:20:00|71582.6|71570.6|71578.4|71566.4|71585|71573|71574.8|71562.8|306
1731003900000|2024-11-07 18:25:00|71578.3|71566.3|71574.2|71562.2|71580|71568|71568.2|71556.2|339
1731004200000|2024-11-07 18:30:00|71575.5|71563.5|71575.7|71563.7|71583|71571|71568.3|71556.3|360
1731004500000|2024-11-07 18:35:00|71575.6|71563.6|71557.1|71545.1|71575.8|71563.8|71553.5|71541.5|445
1731004800000|2024-11-07 18:40:00|71557.3|71545.3|71543|71531|71564.9|71552.9|71540.1|71528.1|488
1731005100000|2024-11-07 18:45:00|71543.7|71531.7|71553|71541|71555.9|71543.9|71543.7|71531.7|488
1731005400000|2024-11-07 18:50:00|71553.1|71541.1|71568|71556|71568.2|71556.2|71552.2|71540.2|426
1731005700000|2024-11-07 18:55:00|71567.9|71555.9|71601.1|71497.5|71601.1|71570.2|71566.1|71497.5|400
1731006000000|2024-11-07 19:00:00|71605.5|71500.7|71621.3|71609.3|71641.6|71616.7|71559.1|71500.5|960
1731006300000|2024-11-07 19:05:00|71621.8|71609.8|71600.3|71588.3|71623.4|71611.4|71578.4|71566.4|876
1731006600000|2024-11-07 19:10:00|71600.1|71588.1|71576.4|71564.4|71622.4|71610.4|71575.7|71563.7|819
1731006900000|2024-11-07 19:15:00|71576.1|71564.1|71573.7|71561.7|71581.2|71569.2|71558.5|71546.5|659
1731007200000|2024-11-07 19:20:00|71573.9|71561.9|71585.5|71573.5|71591.8|71579.8|71570.4|71558.4|624
1731007500000|2024-11-07 19:25:00|71585.6|71573.6|71585|71573|71587.5|71575.5|71575.8|71563.8|539
1731007800000|2024-11-07 19:30:00|71585.1|71573.1|71576.6|71564.6|71591.3|71579.3|71569.5|71557.5|657
1731008100000|2024-11-07 19:35:00|71576.5|71564.5|71551.5|71539.5|71576.5|71564.5|71533.1|71521.1|805
1731008400000|2024-11-07 19:40:00|71551|71539|71603|71591|71638.9|71626.9|71551|71539|996
1731008700000|2024-11-07 19:45:00|71602.2|71590.2|71582.4|71570.4|71608.5|71596.5|71574.3|71562.3|863
1731009000000|2024-11-07 19:50:00|71582.1|71570.1|71554.1|71542.1|71582.3|71570.3|71543.4|71531.4|836
1731009300000|2024-11-07 19:55:00|71552|71540|71570.1|71558.1|71570.2|71558.2|71532.2|71520.2|801
1731009600000|2024-11-07 20:00:00|71569.7|71557.7|71512.5|71500.5|71584.2|71572.2|71505.8|71493.8|808
1731009900000|2024-11-07 20:05:00|71512.6|71500.6|71525.1|71513.1|71537.9|71525.9|71508.3|71496.3|753
1731010200000|2024-11-07 20:10:00|71524.9|71512.9|71487.6|71475.6|71525.4|71513.4|71479.3|71467.3|801
1731010500000|2024-11-07 20:15:00|71487.7|71475.7|71504.2|71492.2|71511.8|71499.8|71483.5|71471.5|772
1731010800000|2024-11-07 20:20:00|71504.6|71492.6|71486.1|71474.1|71508.5|71496.5|71477.6|71465.6|751
1731011100000|2024-11-07 20:25:00|71486|71474|71499.9|71487.9|71502.5|71490.5|71472.8|71460.8|627
1731011400000|2024-11-07 20:30:00|71500.1|71488.1|71495.8|71483.8|71505.1|71493.1|71490.1|71478.1|586
1731011700000|2024-11-07 20:35:00|71495.9|71483.9|71505.6|71493.6|71516.3|71504.3|71495.9|71483.9|643
1731012000000|2024-11-07 20:40:00|71506.2|71494.2|71511.6|71499.6|71514.2|71502.2|71502.3|71490.3|561
1731012300000|2024-11-07 20:45:00|71511.5|71499.5|71514.9|71502.9|71516.3|71504.3|71504.4|71492.4|544
1731012600000|2024-11-07 20:50:00|71515.1|71503.1|71505|71493|71517.6|71505.6|71504.3|71492.3|558
1731012900000|2024-11-07 20:55:00|71505.1|71493.1|71479.1|71467.1|71508.1|71496.1|71474.7|71462.7|591
1731013200000|2024-11-07 21:00:00|71479.2|71467.2|71462.3|71450.3|71481.1|71469.1|71461.4|71449.4|493
1731013500000|2024-11-07 21:05:00|71461.7|71449.7|71471.3|71459.3|71471.3|71459.3|71454.1|71442.1|374
1731013800000|2024-11-07 21:10:00|71472.9|71460.9|71493.7|71481.7|71499|71487|71472.7|71460.7|535
1731014100000|2024-11-07 21:15:00|71492.2|71480.2|71492.4|71480.4|71494.7|71482.7|71490.5|71478.5|162
1731014400000|2024-11-07 21:20:00|71492.2|71480.2|71504.5|71492.5|71513.1|71497.6|71491.8|71479.8|432
1731014700000|2024-11-07 21:25:00|71503.7|71491.7|71506.9|71494.9|71518.6|71503.4|71501.7|71487.6|1100
1731015000000|2024-11-07 21:30:00|71506.7|71494.7|71500.9|71488.9|71516|71498.5|71488.6|71465.5|919
1731015300000|2024-11-07 21:35:00|71501.4|71489.4|71495.8|71471.6|71509.2|71491|71483.1|71464.5|871
1731015600000|2024-11-07 21:40:00|71495.4|71471.1|71489.6|71465.9|71500.4|71480.6|71480.1|71450.5|886
1731015900000|2024-11-07 21:45:00|71491|71461.1|71503.1|71478.1|71505.7|71484.1|71481.8|71454.3|1011
1731016200000|2024-11-07 21:50:00|71502.5|71477.4|71519.6|71487.1|71520.8|71491.4|71497.1|71471.2|1178
1731016500000|2024-11-07 21:55:00|71521.1|71489.7|71524.4|71451.8|71536.8|71493.9|71515.6|71451.8|1179
1731016800000|2024-11-07 22:00:00|71526.7|71447.9|71526.7|71414.1|71546.4|71455.7|71521.1|71414.1|51
1731017100000|2024-11-07 22:05:00|71526.8|71413.9|71527.2|71410|71536.7|71414.3|71524.9|71404.6|93
1731017400000|2024-11-07 22:10:00|71527.1|71410.1|71526.3|71411.5|71527.1|71412.2|71525.9|71410.1|49
1731017700000|2024-11-07 22:15:00|71526.4|71411|71519.2|71421.6|71527|71422|71517.1|71411|57
1731018000000|2024-11-07 22:20:00|71520|71421.7|71519.9|71422.2|71520.3|71423.6|71516.6|71421|130
1731018300000|2024-11-07 22:25:00|71520|71422|71522.9|71421.9|71523.7|71422.6|71519.9|71420|54
1731018600000|2024-11-07 22:30:00|71522.2|71422|71521|71431.8|71530.3|71432.6|71519.1|71421.9|297
1731018900000|2024-11-07 22:35:00|71520.6|71432.1|71514.8|71432.2|71522.1|71434.8|71513.6|71429.8|212
1731019200000|2024-11-07 22:40:00|71514.7|71432.3|71518.2|71431.2|71520.2|71433|71511.7|71429|222
1731019500000|2024-11-07 22:45:00|71518|71431.3|71520.4|71429.2|71520.7|71432.9|71512.8|71429|63
1731019800000|2024-11-07 22:50:00|71520.6|71429.1|71514.9|71430.6|71520.6|71432.8|71512.5|71429.1|118
1731020100000|2024-11-07 22:55:00|71515.4|71431|71511.1|71434.8|71520.9|71440.3|71507.4|71430|268
1731020400000|2024-11-07 23:00:00|71510.5|71437|71513.3|71443.3|71530.5|71446.8|71507.3|71433.5|258
1731020700000|2024-11-07 23:05:00|71514.1|71440.9|71517.1|71444.5|71524.3|71446|71510.8|71437.8|359
1731021000000|2024-11-07 23:10:00|71514.8|71442.2|71514.9|71449.3|71521.9|71452.6|71511.4|71439.1|269
1731021300000|2024-11-07 23:15:00|71515.8|71448.3|71512.3|71448.5|71516.8|71451.9|71508.6|71445.1|245
1731021600000|2024-11-07 23:20:00|71512.7|71448.6|71510.2|71448.9|71514.3|71453.6|71506.3|71446.8|171
1731021900000|2024-11-07 23:25:00|71510.6|71449.3|71524.4|71451.4|71527.3|71482.1|71505.1|71443.4|472
1731022200000|2024-11-07 23:30:00|71524.8|71451.9|71533|71460.9|71533|71486.1|71512.3|71440.8|502
1731022500000|2024-11-07 23:35:00|71528.7|71460.2|71521.1|71470.7|71529.9|71482.9|71512.8|71458.5|702
1731022800000|2024-11-07 23:40:00|71520.9|71471|71513.9|71501.9|71525.7|71504.4|71511.5|71470.9|359
1731023100000|2024-11-07 23:45:00|71513.8|71501.8|71524.5|71484.3|71529|71506.5|71508.2|71469|621
1731023400000|2024-11-07 23:50:00|71521|71482.4|71523.5|71511.5|71530.2|71512.2|71513.8|71482.4|491
1731023700000|2024-11-07 23:55:00|71524.1|71512.1|71588.9|71576.9|71611.1|71590.4|71524.1|71512.1|311
1731024000000|2024-11-08 00:00:00|71589.1|71577.1|71562.8|71550.8|71601.4|71589.4|71562.8|71550.8|417
1731024300000|2024-11-08 00:05:00|71562.9|71550.9|71566.9|71554.9|71574.6|71562.6|71560.1|71548.1|264
1731024600000|2024-11-08 00:10:00|71567|71555|71559.4|71547.4|71570.7|71558.7|71551.2|71539.2|186
1731024900000|2024-11-08 00:15:00|71559.5|71547.5|71561|71549|71569.5|71557.5|71553.2|71541.2|231
1731025200000|2024-11-08 00:20:00|71561.1|71549.1|71550.9|71538.9|71561.3|71549.3|71550.5|71538.5|250
1731025500000|2024-11-08 00:25:00|71550.8|71538.8|71558.2|71546.2|71561.9|71549.9|71549.2|71537.2|315
1731025800000|2024-11-08 00:30:00|71558.3|71546.3|71543.1|71531.1|71559.2|71547.2|71534.2|71522.2|332
1731026100000|2024-11-08 00:35:00|71543|71531|71536.1|71524.1|71558|71546|71529.1|71517.1|406
1731026400000|2024-11-08 00:40:00|71536.4|71524.4|71578.7|71566.7|71582.1|71570.1|71536.1|71524.1|366
1731026700000|2024-11-08 00:45:00|71578.8|71566.8|71577|71565|71596.3|71584.3|71568.3|71556.3|332
1731027000000|2024-11-08 00:50:00|71576.7|71564.7|71549.2|71537.2|71578.3|71566.3|71549.2|71537.2|306
1731027300000|2024-11-08 00:55:00|71548.6|71536.6|71561.2|71549.2|71572|71560|71547.6|71535.6|388
1731027600000|2024-11-08 01:00:00|71560.6|71548.6|71563.4|71557.4|71571.1|71561.6|71545.5|71536.6|695
1731027900000|2024-11-08 01:05:00|71563.5|71557.5|71571|71565|71576.2|71570.2|71557.8|71550.9|542
1731028200000|2024-11-08 01:10:00|71570.9|71564.9|71567|71555|71573.4|71567.4|71559.1|71550|441
1731028500000|2024-11-08 01:15:00|71567.9|71555.9|71598.9|71586.9|71599.7|71587.7|71564|71553.4|415
1731028800000|2024-11-08 01:20:00|71599.2|71587.2|71599.4|71587.4|71611.4|71604.2|71586.1|71574.1|475
1731029100000|2024-11-08 01:25:00|71599.6|71587.6|71602|71590|71604|71592|71581.3|71575.3|524
1731029400000|2024-11-08 01:30:00|71601.6|71589.6|71639.9|71633.9|71639.9|71633.9|71598.8|71586.8|706
1731029700000|2024-11-08 01:35:00|71642.9|71636.9|71611.3|71605.3|71651.4|71645.4|71597.8|71590.3|754
1731030000000|2024-11-08 01:40:00|71610.8|71604.8|71612.9|71606.9|71625.8|71619.8|71599.1|71591.7|634
1731030300000|2024-11-08 01:45:00|71612.8|71606.8|71585.3|71579.3|71634.3|71628.3|71581.3|71575.3|625
1731030600000|2024-11-08 01:50:00|71585.4|71579.4|71574.3|71562.3|71589.7|71582.8|71565.8|71559.8|667
1731030900000|2024-11-08 01:55:00|71573.5|71561.5|71533.3|71521.3|71579.1|71573|71533.3|71521.3|761
1731031200000|2024-11-08 02:00:00|71532.7|71520.7|71531.5|71525.5|71548.6|71539.6|71517.2|71506.9|659
1731031500000|2024-11-08 02:05:00|71531.6|71525.6|71535.7|71529.7|71559.2|71552|71528.5|71522.5|625
1731031800000|2024-11-08 02:10:00|71535.9|71529.9|71536.8|71524.8|71542.6|71536.6|71503.7|71496.5|673
1731032100000|2024-11-08 02:15:00|71536.9|71524.9|71541.4|71535.4|71544.5|71535.8|71520.9|71514.9|519
1731032400000|2024-11-08 02:20:00|71541.1|71535.1|71545.6|71539.6|71553.2|71547.2|71533.3|71523.2|434
1731032700000|2024-11-08 02:25:00|71545.5|71539.5|71531.7|71525.7|71546.3|71540.3|71520.2|71514.2|503
1731033000000|2024-11-08 02:30:00|71532.1|71526.1|71528.1|71522.1|71532.1|71526.1|71508.2|71502.2|483
1731033300000|2024-11-08 02:35:00|71527.6|71521.6|71561.6|71555.6|71570.2|71564.2|71527.4|71521.4|570
1731033600000|2024-11-08 02:40:00|71561.9|71555.9|71581.3|71575.3|71588.8|71582.8|71546.9|71540.9|644
1731033900000|2024-11-08 02:45:00|71581.2|71575.2|71591.6|71579.6|71592.7|71585.2|71564.7|71558.7|520
1731034200000|2024-11-08 02:50:00|71591.7|71579.7|71582.5|71576.5|71594.7|71588.7|71576.7|71570.7|583
1731034500000|2024-11-08 02:55:00|71583.4|71577.4|71586.2|71580.2|71591.6|71585.6|71577|71571|528
1731034800000|2024-11-08 03:00:00|71586.3|71580.3|71595.2|71589.2|71599.2|71593.2|71582.4|71576.4|373
1731035100000|2024-11-08 03:05:00|71595.4|71589.4|71590.5|71584.5|71598.4|71592.4|71589.1|71583.1|458
1731035400000|2024-11-08 03:10:00|71590.3|71584.3|71582.2|71576.2|71590.3|71584.3|71576.4|71570.4|367
1731035700000|2024-11-08 03:15:00|71582|71576|71576.7|71570.7|71583.6|71576.3|71567.1|71558.3|443
1731036000000|2024-11-08 03:20:00|71576.3|71570.3|71583.3|71577.3|71589.2|71583.2|71561.8|71549.8|495
1731036300000|2024-11-08 03:25:00|71583.1|71577.1|71590.2|71584.2|71594.1|71588.1|71577.1|71571.1|435
1731036600000|2024-11-08 03:30:00|71590.1|71584.1|71593.8|71587.8|71600.6|71594.6|71584.9|71578.9|398
1731036900000|2024-11-08 03:35:00|71593.7|71587.7|71630.6|71624.6|71639.4|71633.4|71592.6|71586.6|513
1731037200000|2024-11-08 03:40:00|71630.3|71624.3|71630.1|71624.1|71640.2|71634.2|71618.1|71612.1|515
1731037500000|2024-11-08 03:45:00|71630|71624|71626|71620|71632.2|71626.2|71618.5|71612.5|382
1731037800000|2024-11-08 03:50:00|71625.9|71619.9|71624.9|71618.9|71628.4|71622.4|71618.1|71612.1|342
1731038100000|2024-11-08 03:55:00|71625|71619|71618.7|71612.7|71630.1|71624.1|71618.7|71612.7|279
1731038400000|2024-11-08 04:00:00|71618.6|71612.6|71641.1|71635.1|71641.2|71635.2|71618.6|71612.6|327
1731038700000|2024-11-08 04:05:00|71641.2|71635.2|71632.9|71626.9|71652.1|71646.1|71632.5|71626.5|350
1731039000000|2024-11-08 04:10:00|71632.7|71626.7|71608.7|71602.7|71637.5|71631.5|71607.4|71601.4|342
1731039300000|2024-11-08 04:15:00|71609.3|71603.3|71592.2|71586.2|71609.3|71603.3|71584.5|71578.5|509
1731039600000|2024-11-08 04:20:00|71591.9|71585.9|71601.9|71595.9|71604.5|71598.5|71585.9|71579.9|345
1731039900000|2024-11-08 04:25:00|71602.2|71596.2|71590.2|71584.2|71608.9|71602.9|71590|71584|327
1731040200000|2024-11-08 04:30:00|71590|71584|71587.5|71581.5|71597.6|71591.6|71586.1|71580.1|275
1731040500000|2024-11-08 04:35:00|71587.6|71581.6|71594.3|71588.3|71594.3|71588.3|71585.8|71579.8|239
1731040800000|2024-11-08 04:40:00|71594.6|71588.6|71612.5|71606.5|71617.5|71611.5|71594.2|71588.2|441
1731041100000|2024-11-08 04:45:00|71612.4|71606.4|71621.5|71615.5|71622|71616|71609.9|71603.9|340
1731041400000|2024-11-08 04:50:00|71621.6|71615.6|71613.6|71607.6|71626.3|71620.3|71602.9|71596.9|391
1731041700000|2024-11-08 04:55:00|71613.7|71607.7|71619.2|71613.2|71626.2|71620.2|71613.5|71607.5|359
1731042000000|2024-11-08 05:00:00|71619.3|71613.3|71625.9|71619.9|71628.6|71622.6|71613.6|71607.6|506
1731042300000|2024-11-08 05:05:00|71625.5|71619.5|71612.5|71606.5|71628|71622|71607|71601|487
1731042600000|2024-11-08 05:10:00|71612.4|71606.4|71598.5|71592.5|71613.2|71607.2|71598.3|71592.3|424
1731042900000|2024-11-08 05:15:00|71598.2|71592.2|71597.7|71591.7|71607.7|71601.7|71583.7|71577.7|372
1731043200000|2024-11-08 05:20:00|71597.6|71591.6|71598.8|71592.8|71603.5|71597.5|71583.1|71577.1|435
1731043500000|2024-11-08 05:25:00|71598.7|71592.7|71593.7|71587.7|71600.1|71594.1|71584.4|71578.4|346
1731043800000|2024-11-08 05:30:00|71593.8|71587.8|71577.5|71571.5|71594.4|71588.4|71571.9|71565.9|463
1731044100000|2024-11-08 05:35:00|71577.2|71571.2|71580.1|71574.1|71585.4|71579.1|71576.5|71569.2|412
1731044400000|2024-11-08 05:40:00|71580.2|71574.2|71600.8|71594.8|71602|71596|71575|71569|403
1731044700000|2024-11-08 05:45:00|71600.9|71594.9|71572.4|71566.4|71601.2|71595.2|71572.4|71566.4|390
1731045000000|2024-11-08 05:50:00|71572.1|71566.1|71572.9|71566.9|71579.4|71569.8|71556.6|71550.6|517
1731045300000|2024-11-08 05:55:00|71573.9|71567.9|71568.5|71562.5|71576.1|71570.1|71556.7|71550.7|627
1731045600000|2024-11-08 06:00:00|71568.3|71562.3|71581.2|71575.2|71592.4|71586.4|71566.5|71560.5|585
1731045900000|2024-11-08 06:05:00|71581.7|71575.7|71589.8|71583.8|71592.8|71586.8|71580.5|71574.5|417
1731046200000|2024-11-08 06:10:00|71586.9|71580.9|71615.3|71609.3|71619.6|71613.6|71586.7|71580.7|541
1731046500000|2024-11-08 06:15:00|71615.5|71609.5|71629.5|71623.5|71632.2|71626.2|71610.3|71604.3|483
1731046800000|2024-11-08 06:20:00|71629.1|71623.1|71635.3|71629.3|71652.8|71646.8|71628.3|71622.3|524
1731047100000|2024-11-08 06:25:00|71636.1|71630.1|71629.6|71623.6|71639.2|71633.2|71626.9|71620.9|490
1731047400000|2024-11-08 06:30:00|71629.1|71623.1|71633.8|71627.8|71640.3|71634.3|71628.7|71622.7|463
1731047700000|2024-11-08 06:35:00|71633.7|71627.7|71635.7|71629.7|71642.6|71636.6|71631|71625|399
1731048000000|2024-11-08 06:40:00|71633.8|71627.8|71623.7|71617.7|71636.8|71630.8|71613.7|71607.7|550
1731048300000|2024-11-08 06:45:00|71624.4|71618.4|71609.6|71603.6|71627|71621|71604.5|71598.5|487
1731048600000|2024-11-08 06:50:00|71609.7|71603.7|71620.7|71614.7|71621.9|71615.9|71609.7|71603.7|330
1731048900000|2024-11-08 06:55:00|71620.9|71614.9|71632.9|71626.9|71637.4|71631.4|71620.9|71614.9|446
1731049200000|2024-11-08 07:00:00|71633.1|71627.1|71634.7|71628.7|71638.1|71632.1|71625.5|71619.5|500
1731049500000|2024-11-08 07:05:00|71636.5|71630.5|71647|71641|71647|71641|71627.4|71621.4|497
1731049800000|2024-11-08 07:10:00|71647.1|71641.1|71671.3|71665.3|71676.1|71670.1|71642.3|71636.3|652
1731050100000|2024-11-08 07:15:00|71672.4|71666.4|71688|71682|71695.4|71689.4|71668.5|71662.5|660
1731050400000|2024-11-08 07:20:00|71688.2|71682.2|71687.7|71681.7|71696.6|71690.6|71671.2|71665.2|603
1731050700000|2024-11-08 07:25:00|71687.6|71681.6|71680|71674|71696.1|71690.1|71678.9|71672.9|547
1731051000000|2024-11-08 07:30:00|71679.4|71673.4|71685.8|71679.8|71692.8|71686.8|71679.3|71673.3|514
1731051300000|2024-11-08 07:35:00|71682.9|71676.9|71671.7|71665.7|71684.8|71678.8|71668.5|71662.5|396
1731051600000|2024-11-08 07:40:00|71671.8|71665.8|71679.3|71673.3|71684.4|71678.4|71666.4|71660.4|422
1731051900000|2024-11-08 07:45:00|71679.4|71673.4|71670.5|71664.5|71687|71681|71669.9|71663.9|436
1731052200000|2024-11-08 07:50:00|71670.4|71664.4|71672.4|71666.4|71678.7|71672.7|71656.2|71650.2|535
1731052500000|2024-11-08 07:55:00|71672.5|71666.5|71667.3|71661.3|71690.7|71684.7|71661.7|71655.7|499
1731052800000|2024-11-08 08:00:00|71667|71661|71743.6|71731.6|71749.4|71737.4|71655.8|71649.8|801
1731053100000|2024-11-08 08:05:00|71743.9|71731.9|71860.9|71848.9|71866.9|71854.9|71742.7|71731.9|1012
1731053400000|2024-11-08 08:10:00|71861.1|71849.1|71826.9|71814.9|71914.1|71902.1|71819.4|71807.4|900
1731053700000|2024-11-08 08:15:00|71826.2|71814.2|71817.1|71805.1|71859.9|71847.9|71789|71777|764
1731054000000|2024-11-08 08:20:00|71816.7|71804.7|71805.3|71793.3|71839.7|71827.7|71787.8|71779.2|650
1731054300000|2024-11-08 08:25:00|71805.4|71793.4|71785.9|71779.9|71831.2|71821.1|71784.1|71778.1|653
1731054600000|2024-11-08 08:30:00|71785.8|71779.8|71733.9|71727.9|71793.1|71787.1|71733.9|71726.1|835
1731054900000|2024-11-08 08:35:00|71732.2|71726.2|71791.7|71779.7|71824|71812|71731.9|71725.9|792
1731055200000|2024-11-08 08:40:00|71791.5|71779.5|71792.9|71780.9|71803.4|71791.4|71778.7|71767.2|699
1731055500000|2024-11-08 08:45:00|71790.8|71778.8|71773.6|71761.6|71811|71801.2|71771.3|71761.6|658
1731055800000|2024-11-08 08:50:00|71773|71761|71771.2|71765.2|71782.4|71776.4|71760.2|71748.2|729
1731056100000|2024-11-08 08:55:00|71771.1|71765.1|71775|71769|71783.8|71777.8|71761.9|71755.9|670
1731056400000|2024-11-08 09:00:00|71774.8|71768.8|71771.5|71765.5|71790|71784|71771.4|71765.4|632
1731056700000|2024-11-08 09:05:00|71771.9|71765.9|71712.8|71706.8|71774.2|71768.2|71711.4|71703.2|782
1731057000000|2024-11-08 09:10:00|71711.6|71705.6|71692.8|71686.8|71725.2|71719.2|71690.5|71684.5|748
1731057300000|2024-11-08 09:15:00|71692.9|71686.9|71662.3|71656.3|71701.6|71695.6|71649.6|71643.6|804
1731057600000|2024-11-08 09:20:00|71662.4|71656.4|71693.3|71687.3|71698.4|71692.4|71655.1|71649.1|709
1731057900000|2024-11-08 09:25:00|71693.5|71687.5|71703.4|71697.4|71711.3|71705.3|71683.3|71677.3|612
1731058200000|2024-11-08 09:30:00|71703.5|71697.5|71677|71671|71707.8|71701.8|71665.3|71659.3|625
1731058500000|2024-11-08 09:35:00|71677.4|71671.4|71678.4|71672.4|71702.9|71696.2|71670.4|71664.4|646
1731058800000|2024-11-08 09:40:00|71678.8|71672.8|71660.5|71648.5|71679.1|71673.1|71645.8|71638.3|570
1731059100000|2024-11-08 09:45:00|71660.4|71648.4|71670.7|71664.7|71686.6|71677.7|71655|71648.2|508
1731059400000|2024-11-08 09:50:00|71670.6|71664.6|71707.8|71701.8|71721.3|71713.8|71669.5|71663.5|568
1731059700000|2024-11-08 09:55:00|71708.2|71702.2|71708.1|71702.1|71717.2|71711.2|71707.6|71701.6|443
1731060000000|2024-11-08 10:00:00|71708|71702|71719.4|71713.4|71738.7|71732.7|71707.9|71701.2|454
1731060300000|2024-11-08 10:05:00|71719.5|71713.5|71735.8|71729.8|71738.7|71732.7|71719.4|71713.4|396
1731060600000|2024-11-08 10:10:00|71735.7|71729.7|71736.1|71730.1|71751.5|71745.5|71733.8|71727.8|330
1731060900000|2024-11-08 10:15:00|71736|71730|71732.3|71726.3|71736|71730|71715.9|71709.9|415
1731061200000|2024-11-08 10:20:00|71732|71726|71743.2|71737.2|71747.7|71741.7|71720.2|71714.2|468
1731061500000|2024-11-08 10:25:00|71743.1|71737.1|71742.4|71736.4|71753.1|71744.9|71740.4|71733.1|467
1731061800000|2024-11-08 10:30:00|71741.8|71735.8|71775.1|71769.1|71776.8|71770.6|71738|71726.7|512
1731062100000|2024-11-08 10:35:00|71774.8|71768.8|71770.2|71764.2|71785.8|71776.5|71770.1|71764.1|456
1731062400000|2024-11-08 10:40:00|71770.1|71764.1|71745|71739|71772.5|71766.5|71745|71739|511
1731062700000|2024-11-08 10:45:00|71744.8|71738.8|71749.4|71743.4|71753.4|71747.4|71742.1|71736.1|446
1731063000000|2024-11-08 10:50:00|71749.6|71743.6|71748.6|71742.6|71750.9|71744.9|71740.9|71734.9|451
1731063300000|2024-11-08 10:55:00|71748.5|71742.5|71757.3|71751.3|71766.9|71760.9|71748.5|71742.5|407
1731063600000|2024-11-08 11:00:00|71756.9|71750.9|71750.7|71744.7|71762.4|71756.4|71748.8|71742.8|481
1731063900000|2024-11-08 11:05:00|71750.8|71744.8|71747.6|71741.6|71755.5|71749.5|71745.2|71739.2|351
1731064200000|2024-11-08 11:10:00|71747.5|71741.5|71745.5|71739.5|71749.7|71743.7|71744.1|71738.1|322
1731064500000|2024-11-08 11:15:00|71745.9|71739.9|71741.6|71735.6|71747.2|71741.2|71728.4|71722.4|424
1731064800000|2024-11-08 11:20:00|71741.4|71735.4|71740.5|71734.5|71744.5|71738.5|71736.8|71730.8|394
1731065100000|2024-11-08 11:25:00|71740.8|71734.8|71731.5|71725.5|71743.6|71737.6|71730.9|71722.3|444
1731065400000|2024-11-08 11:30:00|71730.9|71724.9|71738.7|71732.7|71749.5|71743.5|71730.9|71724.9|384
1731065700000|2024-11-08 11:35:00|71738.6|71732.6|71738.9|71732.9|71741.4|71735.4|71734.7|71728.7|320
1731066000000|2024-11-08 11:40:00|71739|71733|71770|71764|71772|71766|71735.6|71729.6|430
1731066300000|2024-11-08 11:45:00|71773.6|71767.6|71783.1|71777.1|71784.2|71778.2|71773.3|71767.3|443
1731066600000|2024-11-08 11:50:00|71782.4|71776.4|71816.4|71810.4|71818.2|71812.2|71782|71776|437
1731066900000|2024-11-08 11:55:00|71816|71810|71782|71776|71816.8|71810.8|71781.9|71775.9|470
1731067200000|2024-11-08 12:00:00|71782.1|71776.1|71783.3|71777.3|71792|71786|71777.6|71770|442
1731067500000|2024-11-08 12:05:00|71783.2|71777.2|71811.2|71805.2|71814.7|71808.7|71781.1|71775.1|441
1731067800000|2024-11-08 12:10:00|71811.4|71805.4|71832.1|71826.1|71837.5|71831.5|71811.4|71805.4|435
1731068100000|2024-11-08 12:15:00|71832|71826|71844.8|71838.8|71848.8|71842.8|71827.7|71821.7|407
1731068400000|2024-11-08 12:20:00|71844.9|71838.9|71872.3|71866.3|71880.6|71874.6|71844.6|71838.6|505
1731068700000|2024-11-08 12:25:00|71872.2|71866.2|71894.4|71888.4|71901.2|71895.2|71871.9|71865.9|445
1731069000000|2024-11-08 12:30:00|71894.3|71888.3|71876.3|71870.3|71902.5|71896.5|71868|71862|483
1731069300000|2024-11-08 12:35:00|71876.2|71870.2|71851.3|71845.3|71876.6|71870.6|71839.9|71833.9|590
1731069600000|2024-11-08 12:40:00|71851.2|71845.2|71854.5|71848.5|71864.7|71858.7|71845.9|71839.9|526
1731069900000|2024-11-08 12:45:00|71854.6|71848.6|71840.6|71834.6|71858.9|71852.9|71834.2|71828.2|551
1731070200000|2024-11-08 12:50:00|71840.5|71834.5|71825.4|71819.4|71841|71835|71818.1|71812.1|562
1731070500000|2024-11-08 12:55:00|71825.2|71819.2|71816.9|71810.9|71825.3|71819.3|71811.1|71805.1|557
1731070800000|2024-11-08 13:00:00|71817.1|71811.1|71845.3|71839.3|71848.5|71842.5|71814.7|71808.7|830
1731071100000|2024-11-08 13:05:00|71845.5|71839.5|71834.4|71828.4|71849.3|71843.3|71830.1|71824.1|588
1731071400000|2024-11-08 13:10:00|71832.7|71826.7|71855.8|71849.8|71865.3|71859.3|71827.8|71821.8|606
1731071700000|2024-11-08 13:15:00|71855.7|71849.7|71868.3|71862.3|71868.6|71862.6|71846.5|71840.5|639
1731072000000|2024-11-08 13:20:00|71868.2|71862.2|71895.7|71889.7|71898.7|71892.7|71868.2|71862.2|744
1731072300000|2024-11-08 13:25:00|71895.5|71889.5|71887.9|71881.9|71895.5|71889.5|71882.4|71876.4|447
1731072600000|2024-11-08 13:30:00|71888.7|71882.7|71915.9|71909.9|71916.8|71910.8|71888.7|71882.7|619
1731072900000|2024-11-08 13:35:00|71915.5|71909.5|71940.1|71934.1|71952.7|71946.7|71915.5|71909.5|727
1731073200000|2024-11-08 13:40:00|71940.7|71934.7|71933.2|71927.2|71949.6|71943.6|71925.5|71919.5|617
1731073500000|2024-11-08 13:45:00|71933.3|71927.3|71940.6|71934.6|71952|71946|71921.3|71915.3|676
1731073800000|2024-11-08 13:50:00|71940.7|71934.7|71913.1|71907.1|71942.4|71936.4|71911.3|71905.3|655
1731074100000|2024-11-08 13:55:00|71912.6|71906.6|71916.8|71910.8|71917.5|71911.5|71892.3|71886.3|684
1731074400000|2024-11-08 14:00:00|71917|71911|71911.8|71905.8|71919.2|71913.2|71902|71896|545
1731074700000|2024-11-08 14:05:00|71910.9|71904.9|71904.6|71898.6|71911.6|71905.6|71894.6|71888.6|540
1731075000000|2024-11-08 14:10:00|71904.5|71898.5|71897|71891|71917.4|71911.4|71896.6|71890.6|564
1731075300000|2024-11-08 14:15:00|71897.1|71891.1|71928.5|71922.5|71933.3|71927.3|71896.5|71890.5|566
1731075600000|2024-11-08 14:20:00|71928.7|71922.7|71890.4|71884.4|71928.7|71922.7|71880.9|71874.9|508
1731075900000|2024-11-08 14:25:00|71890.3|71884.3|71879.6|71873.6|71899.2|71887.2|71863.6|71855.9|630
1731076200000|2024-11-08 14:30:00|71879.7|71873.7|71887.4|71881.4|71894.4|71888.4|71872.5|71866.5|760
1731076500000|2024-11-08 14:35:00|71888.2|71882.2|71903.2|71897.2|71903.8|71897.8|71880.7|71874.7|625
1731076800000|2024-11-08 14:40:00|71903.1|71897.1|71915.4|71909.4|71924.5|71918.5|71897.8|71891.8|629
1731077100000|2024-11-08 14:45:00|71916|71910|71903.9|71897.9|71930.7|71924.7|71902.6|71896.6|655
1731077400000|2024-11-08 14:50:00|71903.8|71897.8|71880.3|71874.3|71904.8|71898.8|71875.6|71869.6|518
1731077700000|2024-11-08 14:55:00|71879.9|71873.9|71907|71867.4|71907|71892.4|71871|71865|363
1731078000000|2024-11-08 15:00:00|71913.5|71877.1|71888.7|71882.7|71925.4|71908.6|71885|71877.1|588
1731078300000|2024-11-08 15:05:00|71891.4|71879.4|71911.1|71905.1|71929.1|71923.1|71890.7|71879.4|795
1731078600000|2024-11-08 15:10:00|71910.6|71904.6|71916.8|71910.8|71925.3|71919.3|71903.6|71897.6|686
1731078900000|2024-11-08 15:15:00|71916.7|71910.7|71941.7|71935.7|71950.3|71944.3|71916.5|71910.5|671
1731079200000|2024-11-08 15:20:00|71941.8|71935.8|71930.9|71924.9|71944.7|71938.7|71924.2|71918.2|625
1731079500000|2024-11-08 15:25:00|71929.7|71923.7|71925.6|71919.6|71931|71925|71919.4|71913.4|573
1731079800000|2024-11-08 15:30:00|71925.3|71919.3|71920|71914|71932.4|71926.4|71919.1|71913.1|545
1731080100000|2024-11-08 15:35:00|71919.2|71913.2|71938.7|71932.7|71939.5|71933.5|71918.6|71912.6|572
1731080400000|2024-11-08 15:40:00|71938.9|71932.9|71935.8|71929.8|71943.9|71937.9|71923.9|71917.9|615
1731080700000|2024-11-08 15:45:00|71936.1|71930.1|71923.6|71917.6|71942.2|71935|71914.8|71908.8|565
1731081000000|2024-11-08 15:50:00|71923.7|71917.7|71950.9|71944.9|71954|71948|71923.7|71917.7|620
1731081300000|2024-11-08 15:55:00|71950.8|71944.8|71955.7|71949.7|71957|71951|71940.2|71934.2|658
1731081600000|2024-11-08 16:00:00|71955.8|71949.8|71967.3|71961.3|71967.5|71961.5|71950.5|71944.5|625
1731081900000|2024-11-08 16:05:00|71967.4|71961.4|71980.5|71974.5|71983.7|71977.7|71964.8|71958.8|650
1731082200000|2024-11-08 16:10:00|71980.3|71974.3|71978.8|71972.8|71983.9|71977.9|71966.9|71960.9|531
1731082500000|2024-11-08 16:15:00|71979|71973|71969.4|71963.4|71984|71978|71969.1|71963.1|494
1731082800000|2024-11-08 16:20:00|71966.7|71960.7|71983.4|71977.4|71985|71979|71966.2|71960.2|464
1731083100000|2024-11-08 16:25:00|71983.5|71977.5|71971.9|71965.9|71984.3|71978.3|71968.1|71962.1|445
1731083400000|2024-11-08 16:30:00|71971.7|71965.7|71990.5|71984.5|71991.4|71985.4|71968|71962|494
1731083700000|2024-11-08 16:35:00|71990.4|71984.4|71985.1|71979.1|71997.3|71991.3|71984.2|71978.2|512
1731084000000|2024-11-08 16:40:00|71984.9|71978.9|71967.4|71961.4|71989|71983|71967.1|71961.1|484
1731084300000|2024-11-08 16:45:00|71967.5|71961.5|71972.3|71966.3|71975.9|71969.9|71963.9|71957.9|546
1731084600000|2024-11-08 16:50:00|71972|71966|71983.7|71977.7|71984.2|71978.2|71971|71965|517
1731084900000|2024-11-08 16:55:00|71983.6|71977.6|72029.2|72017.2|72029.5|72017.5|71982.7|71976.7|584
1731085200000|2024-11-08 17:00:00|72029.7|72017.7|72057.7|72045.7|72066.2|72054.2|72019.2|72007.2|818
1731085500000|2024-11-08 17:05:00|72058.9|72046.9|72077.2|72071.2|72080.8|72071.3|72035.3|72023.3|744
1731085800000|2024-11-08 17:10:00|72076.9|72070.9|72080.4|72074.4|72098.2|72090.3|72071.9|72065.9|628
1731086100000|2024-11-08 17:15:00|72080.6|72074.6|72067.4|72055.4|72082|72076|72046.7|72036.3|698
1731086400000|2024-11-08 17:20:00|72072.7|72066.7|72060.2|72048.2|72086.6|72078.6|72059.2|72047.2|605
1731086700000|2024-11-08 17:25:00|72060.5|72048.5|72059.4|72053.4|72063.4|72057.4|72044.7|72036.6|551
1731087000000|2024-11-08 17:30:00|72059.5|72053.5|72049.5|72037.5|72059.5|72053.5|72044.7|72033.8|418
1731087300000|2024-11-08 17:35:00|72049.4|72037.4|72057.5|72051.5|72073.6|72067.6|72048|72037.2|493
1731087600000|2024-11-08 17:40:00|72057.4|72051.4|72061.4|72055.4|72071.7|72065.7|72055.8|72049.8|481
1731087900000|2024-11-08 17:45:00|72061.2|72055.2|72064.6|72058.6|72084.6|72078.6|72060.2|72054.2|485
1731088200000|2024-11-08 17:50:00|72064.7|72058.7|72060.5|72048.5|72068.7|72062.7|72054.2|72048.2|494
1731088500000|2024-11-08 17:55:00|72060.6|72048.6|72057.3|72051.3|72061.6|72055.6|72048.1|72042.1|513
1731088800000|2024-11-08 18:00:00|72057.2|72051.2|72027.9|72015.9|72058.3|72052.3|72021.8|72013.2|466
1731089100000|2024-11-08 18:05:00|72027.6|72015.6|71965.6|71953.6|72027.6|72018.2|71954.1|71942.1|710
1731089400000|2024-11-08 18:10:00|71964.5|71952.5|71954.4|71948.4|71971.7|71959.7|71949.5|71942.3|604
1731089700000|2024-11-08 18:15:00|71954.9|71948.9|71997.7|71985.7|71998|71986|71945.8|71939.8|512
1731090000000|2024-11-08 18:20:00|71998.2|71986.2|72025.9|72013.9|72029.6|72017.6|71997.4|71985.4|459
1731090300000|2024-11-08 18:25:00|72026.2|72014.2|72027.2|72015.2|72030|72018|72012.7|72000.7|447
1731090600000|2024-11-08 18:30:00|72027.3|72015.3|72019.4|72007.4|72039.7|72028|72013.6|72003.8|467
1731090900000|2024-11-08 18:35:00|72019.7|72007.7|72031.5|72019.5|72038.3|72029.1|72004.8|71992.8|483
1731091200000|2024-11-08 18:40:00|72031.6|72019.6|72039.4|72027.4|72041.6|72029.6|72031.1|72019.1|348
1731091500000|2024-11-08 18:45:00|72039.3|72027.3|72054|72042|72054.6|72042.6|72033.4|72021.4|338
1731091800000|2024-11-08 18:50:00|72054.1|72042.1|72058.2|72052.2|72068.4|72056.4|72047.9|72035.9|470
1731092100000|2024-11-08 18:55:00|72058.1|72052.1|72014.5|72008.5|72065.7|72056.7|72012.6|72002.8|539
1731092400000|2024-11-08 19:00:00|72014.4|72008.4|72021.8|72015.8|72023.3|72017.3|72005.1|71995.4|464
1731092700000|2024-11-08 19:05:00|72021.9|72015.9|72006|72000|72023.4|72017.4|71996.9|71990.9|426
1731093000000|2024-11-08 19:10:00|72005.9|71999.9|72015.4|72009.4|72018.7|72012.7|72005.9|71999.9|330
1731093300000|2024-11-08 19:15:00|72015.3|72009.3|72003.6|71997.6|72019.5|72013.5|72003.1|71997.1|333
1731093600000|2024-11-08 19:20:00|72003.4|71997.4|72012.4|72006.4|72013.1|72007.1|71997.8|71991.8|365
1731093900000|2024-11-08 19:25:00|72012.3|72006.3|72007.4|72001.4|72016.8|72010.8|72006.2|72000.2|284
1731094200000|2024-11-08 19:30:00|72007.5|72001.5|72014.3|72008.3|72018.2|72012.2|72007.5|72001.5|268
1731094500000|2024-11-08 19:35:00|72014.2|72008.2|72003.1|71997.1|72014.2|72008.2|71998.7|71992.7|319
1731094800000|2024-11-08 19:40:00|72002.7|71996.7|72012|72006|72012.1|72006.1|71999.7|71993.7|274
1731095100000|2024-11-08 19:45:00|72012.1|72006.1|72003.8|71997.8|72021|72015|72003.3|71997.3|314
1731095400000|2024-11-08 19:50:00|72003.7|71997.7|72007.7|72001.7|72010.2|72004.2|72001.2|71995.2|284
1731095700000|2024-11-08 19:55:00|72007.6|72001.6|71989.9|71983.9|72009.8|72003.8|71978.2|71972.2|504
1731096000000|2024-11-08 20:00:00|71990.9|71984.9|71997|71991|72000.9|71994.9|71990.9|71984.9|373
1731096300000|2024-11-08 20:05:00|71996.9|71990.9|71997.4|71991.4|72002.5|71996.5|71992.6|71986.6|280
1731096600000|2024-11-08 20:10:00|71997.6|71991.6|71996.9|71990.9|72001.1|71995.1|71995|71989|238
1731096900000|2024-11-08 20:15:00|71997.1|71991.1|71987.8|71981.8|71998.1|71992.1|71986.9|71978.6|187
1731097200000|2024-11-08 20:20:00|71987.7|71981.7|71984|71978|71988.7|71982.7|71980.9|71974.9|216
1731097500000|2024-11-08 20:25:00|71983.9|71977.9|71989.8|71983.8|71998.2|71991.1|71982|71976|246
1731097800000|2024-11-08 20:30:00|71989.7|71983.7|71985.3|71973.3|71991.5|71983.7|71977.1|71965.1|351
1731098100000|2024-11-08 20:35:00|71984.3|71972.3|71982.6|71976.6|71987.2|71976.8|71975.8|71969.4|256
1731098400000|2024-11-08 20:40:00|71982.7|71976.7|71970|71964|71982.8|71976.8|71965.9|71956.1|189
1731098700000|2024-11-08 20:45:00|71969.9|71963.9|71967.8|71961.8|71971.6|71965.2|71961.6|71955.6|259
1731099000000|2024-11-08 20:50:00|71967.9|71961.9|71983.7|71977.7|71984.6|71978.6|71965.9|71959.9|266
1731099300000|2024-11-08 20:55:00|71984.4|71978.4|71992.9|71980.9|71998.9|71988.3|71980.7|71971.5|566
1731099600000|2024-11-08 21:00:00|71990|71984|71989.2|71977.2|71993.7|71984.6|71988|71976|310
1731099900000|2024-11-08 21:05:00|71988.6|71976.6|71999.8|71987.8|72006.6|71994.6|71988.6|71976.6|330
1731100200000|2024-11-08 21:10:00|71999.9|71987.9|72006.9|71994.9|72007.8|71995.8|71999.9|71987.9|272
1731100500000|2024-11-08 21:15:00|72008.3|71996.3|71996.4|71984.4|72011|71999|71987.7|71975.7|948
1731100800000|2024-11-08 21:20:00|71997|71985|72007|71995|72010.4|71998.4|71995.2|71983.2|981
1731101100000|2024-11-08 21:25:00|72006.6|71994.6|71995.8|71983.8|72009.1|71997.1|71993.7|71981.7|1023
1731101400000|2024-11-08 21:30:00|71996.1|71984.1|71995.6|71983.6|72003.5|71991.5|71989.7|71977.7|823
1731101700000|2024-11-08 21:35:00|71997.5|71985.5|71995.3|71983.3|72004.2|71992.2|71991.7|71979.7|730
1731102000000|2024-11-08 21:40:00|71995.4|71983.4|72006.2|71994.2|72012.4|72000.4|71995.4|71983.4|612
1731102300000|2024-11-08 21:45:00|72006.5|71994.5|72013.1|72001.1|72016.2|72004.2|72006|71994|895
1731102600000|2024-11-08 21:50:00|72013.9|72001.9|72014.1|72002.1|72047.4|72011.2|72010.7|71969.8|732
1731102900000|2024-11-08 21:55:00|72047.7|71969.4|72071.4|71953.5|72080.4|72018.2|72011.1|71951.1|678
1731272400000|2024-11-10 21:00:00|72038|71912|72037.9|71911.9|72038.1|71912.1|72037.5|71911.5|7
1731272700000|2024-11-10 21:05:00|72037.5|71911.5|72048.5|71922.5|72058|71932|72037.5|71911.5|20
1731273000000|2024-11-10 21:10:00|72058|71932|72048|71922|72064.1|71938.1|72046.4|71920.4|32
1731273300000|2024-11-10 21:15:00|72058|71932|72052.2|71926.2|72058.1|71932.1|72046.5|71920.5|27
1731273600000|2024-11-10 21:20:00|72052.4|71926.4|72056.9|71930.9|72058.2|71932.2|72047|71921|26
1731273900000|2024-11-10 21:25:00|72052.4|71926.4|72052.4|71926.4|72056.9|71930.9|72051.3|71925.3|22
1731274200000|2024-11-10 21:30:00|72051.3|71925.3|72051.4|71925.4|72056.9|71930.9|72049|71923|52
1731274500000|2024-11-10 21:35:00|72051.5|71925.5|72056.8|71930.8|72056.8|71930.8|72047.8|71921.8|30
1731274800000|2024-11-10 21:40:00|72051.2|71925.2|72056.8|71930.8|72063.2|71937.2|72051.2|71925.2|45
1731275100000|2024-11-10 21:45:00|72062.8|71936.8|72056.8|71930.8|72063.1|71937.1|72056.8|71930.8|29
1731275400000|2024-11-10 21:50:00|72062.5|71936.5|72058|71932|72062.6|71936.6|72053.8|71927.8|22
1731275700000|2024-11-10 21:55:00|72056.8|71930.8|72041.1|71948.9|72070.7|71948.9|72041.1|71930.8|5
1731276000000|2024-11-10 22:00:00|72057.9|71931.9|72057.9|71931.9|72057.9|71951.9|72038.1|71931.6|18
1731276300000|2024-11-10 22:05:00|72057.8|71931.8|72049.5|71930.5|72060.4|71941.4|72046.9|71927.9|63
1731276600000|2024-11-10 22:10:00|72041.1|71922.1|72046.9|71927.9|72051.4|71939.4|72041.1|71922.1|42
1731276900000|2024-11-10 22:15:00|72047|71928|72039.7|71920.7|72047.9|71942.2|72039.3|71920.3|79
1731277200000|2024-11-10 22:20:00|72043.2|71924.2|72042.8|71928|72049.7|71941.9|72040.4|71924.2|107
1731277500000|2024-11-10 22:25:00|72047.3|71928.3|72047.6|71928.6|72049.9|71935.3|72041.9|71928|28
1731277800000|2024-11-10 22:30:00|72049.4|71930.4|72037.8|71939|72052.9|71941.5|72029.8|71928.2|324
1731278100000|2024-11-10 22:35:00|72037.7|71939.1|72050.5|71959.9|72058.3|71965.9|71995.7|71920.9|220
1731278400000|2024-11-10 22:40:00|72050.4|71966.2|72035.3|71943.9|72050.5|71977|72024.5|71932.3|398
1731278700000|2024-11-10 22:45:00|72035|71944.3|72030.8|71944.2|72058.1|71974.4|72022.6|71932.4|366
1731279000000|2024-11-10 22:50:00|72030.7|71944.3|72034.1|71948.9|72046.5|71953.3|72023.6|71942.1|290
1731279300000|2024-11-10 22:55:00|72035.1|71950.2|72029.1|71946.5|72045.3|71953.6|72024|71941.6|252
1731279600000|2024-11-10 23:00:00|72026.7|71946.7|72030.2|71960.7|72047.7|71977.8|72017|71939.9|349
1731279900000|2024-11-10 23:05:00|72030.3|71960.8|72030.4|71955.6|72040.7|71964.3|72015.9|71949.6|228
1731280200000|2024-11-10 23:10:00|72030.1|71955.7|72006.8|71970.7|72030.6|71972|72001.6|71953.5|402
1731280500000|2024-11-10 23:15:00|72007.1|71970.4|71985.6|71973.6|72009.7|71977.6|71985.6|71962.3|244
1731280800000|2024-11-10 23:20:00|71995.2|71964.1|71998.7|71963.2|71998.7|71975.4|71985.2|71962.3|113
1731281100000|2024-11-10 23:25:00|71999.1|71963.6|72000.3|71988.3|72008.5|71988.7|71987.3|71962.8|273
1731281400000|2024-11-10 23:30:00|72000.4|71988.4|72011.1|71999.1|72012.4|72000.4|71998.8|71986.8|202
1731281700000|2024-11-10 23:35:00|72011.2|71999.2|72014.4|72002.4|72015.2|72003.2|72010.3|71998.3|157
1731282000000|2024-11-10 23:40:00|72014.5|72002.5|72017.4|72005.4|72018.2|72006.2|72013.5|72001.5|82
1731282300000|2024-11-10 23:45:00|72017.3|72005.3|71992.6|71980.6|72019.5|72005.4|71989.6|71961.1|293
1731282600000|2024-11-10 23:50:00|71992.5|71980.5|71972.1|71960.1|72013.6|72001.6|71961.1|71946.8|443
1731282900000|2024-11-10 23:55:00|71972.5|71960.5|71977.6|71965.6|72004|71984.1|71968.8|71952|494
1731283200000|2024-11-11 00:00:00|71977.7|71965.7|72009.3|71997.3|72012.6|72000.6|71977.7|71965.7|486
1731283500000|2024-11-11 00:05:00|72009.4|71997.4|72008.8|71996.8|72018.1|72006.1|72004.6|71992.6|450
1731283800000|2024-11-11 00:10:00|72008.5|71996.5|72002.1|71990.1|72017.9|72005.9|71993.5|71981.5|331
1731284100000|2024-11-11 00:15:00|72002.2|71990.2|71970.9|71958.9|72005.1|71993.1|71970.1|71958.1|215
1731284400000|2024-11-11 00:20:00|71970.8|71958.8|71975.3|71963.3|71979.8|71967.8|71965.5|71953.5|320
1731284700000|2024-11-11 00:25:00|71975.2|71963.2|71952.3|71940.3|71976.1|71964.1|71950.2|71938.2|228
1731285000000|2024-11-11 00:30:00|71951.6|71939.6|71983.7|71971.7|71984.3|71972.3|71950.8|71938.8|317
1731285300000|2024-11-11 00:35:00|71983.2|71971.2|71977.2|71965.2|71984.1|71972.1|71959.7|71947.7|221
1731285600000|2024-11-11 00:40:00|71977.3|71965.3|71975.8|71963.8|71982.8|71970.8|71973.6|71961.6|378
1731285900000|2024-11-11 00:45:00|71972.2|71960.2|71977.2|71965.2|71978.4|71966.4|71962.2|71950.2|316
1731286200000|2024-11-11 00:50:00|71977.3|71965.3|71979|71967|71980.4|71970.6|71959.6|71949|402
1731286500000|2024-11-11 00:55:00|71980.1|71968.1|71979|71967|71981.2|71970.2|71965.9|71955.5|523
1731286800000|2024-11-11 01:00:00|71979.2|71967.2|71949.7|71943.7|71981.8|71969.8|71945.1|71939.1|690
1731287100000|2024-11-11 01:05:00|71949.8|71943.8|71941.1|71935.1|71956.1|71948.6|71936.6|71930.6|590
1731287400000|2024-11-11 01:10:00|71940.8|71934.8|71925.8|71913.8|71941|71935|71915|71905|547
1731287700000|2024-11-11 01:15:00|71925|71913|71929.5|71923.5|71940.8|71928.8|71913.9|71901.9|524
1731288000000|2024-11-11 01:20:00|71929.6|71923.6|71888.2|71876.2|71932.6|71926|71870.9|71858.9|707
1731288300000|2024-11-11 01:25:00|71889|71877|71897.3|71885.3|71907.3|71897.2|71879.9|71872.8|566
1731288600000|2024-11-11 01:30:00|71897.1|71885.1|71939.4|71927.4|71939.5|71927.5|71885.6|71879.6|721
1731288900000|2024-11-11 01:35:00|71939.5|71927.5|71904.3|71898.3|71945.1|71939.1|71903.4|71894.4|740
1731289200000|2024-11-11 01:40:00|71904.1|71898.1|71902.4|71896.4|71910.9|71902.7|71888.5|71879.5|658
1731289500000|2024-11-11 01:45:00|71904.1|71898.1|71911.2|71905.2|71918.3|71912.3|71892.6|71885.6|601
1731289800000|2024-11-11 01:50:00|71912|71906|71910.9|71904.9|71915.8|71909.8|71904.2|71898.2|574
1731290100000|2024-11-11 01:55:00|71911.2|71905.2|71911.8|71905.8|71917.2|71911.2|71903.2|71897.2|603
1731290400000|2024-11-11 02:00:00|71911.7|71905.7|71901.7|71895.7|71937|71931|71896.6|71890.6|614
1731290700000|2024-11-11 02:05:00|71901.6|71895.6|71910.6|71898.6|71917.8|71906.4|71900.3|71892.3|462
1731291000000|2024-11-11 02:10:00|71911.1|71899.1|71912.4|71906.4|71916.8|71910.8|71893.4|71887.4|482
1731291300000|2024-11-11 02:15:00|71912.5|71906.5|71921.3|71915.3|71922.1|71916.1|71907.9|71901.9|475
1731291600000|2024-11-11 02:20:00|71923.8|71917.8|71954.8|71948.8|71955.1|71949.1|71923.8|71917.8|567
1731291900000|2024-11-11 02:25:00|71954.9|71948.9|71980.8|71974.8|71987.5|71980.6|71953|71947|571
1731292200000|2024-11-11 02:30:00|71981|71975|71982.1|71976.1|71986.5|71980.5|71957.8|71950.7|670
1731292500000|2024-11-11 02:35:00|71982.2|71976.2|71981.2|71975.2|71989.7|71983.7|71969|71960|517
1731292800000|2024-11-11 02:40:00|71981.1|71975.1|71967.8|71961.8|71985.4|71979.4|71967.7|71961.7|416
1731293100000|2024-11-11 02:45:00|71967.7|71961.7|71960.6|71954.6|71971.6|71965.6|71950.9|71944.9|372
1731293400000|2024-11-11 02:50:00|71960.1|71954.1|71966.5|71960.5|71966.5|71960.5|71952.4|71946.4|335
1731293700000|2024-11-11 02:55:00|71966.8|71960.8|71950.3|71944.3|71968.7|71962.7|71946.6|71940.6|342
1731294000000|2024-11-11 03:00:00|71950.5|71944.5|71931.6|71925.6|71953.3|71947.3|71922.8|71912.6|445
1731294300000|2024-11-11 03:05:00|71931.5|71925.5|71931.4|71925.4|71938.8|71932.8|71925.3|71919.3|412
1731294600000|2024-11-11 03:10:00|71931.6|71925.6|71932.1|71926.1|71936.3|71928.5|71923.5|71914.2|307
1731294900000|2024-11-11 03:15:00|71932.2|71926.2|71933.8|71927.8|71933.8|71927.8|71921.3|71915.3|268
1731295200000|2024-11-11 03:20:00|71933.9|71927.9|71951.5|71945.5|71956.2|71950.2|71931|71925|338
1731295500000|2024-11-11 03:25:00|71951.7|71945.7|71952.5|71946.5|71964.4|71958.4|71951.7|71945.7|349
1731295800000|2024-11-11 03:30:00|71952.6|71946.6|71966.5|71960.5|71966.9|71960.9|71949.8|71943.8|285
1731296100000|2024-11-11 03:35:00|71966.4|71960.4|71971.8|71965.8|71972.9|71966.9|71962|71956|253
1731296400000|2024-11-11 03:40:00|71971.7|71965.7|71962.7|71956.7|71980.2|71974.2|71962.7|71956.7|263
1731296700000|2024-11-11 03:45:00|71962.5|71956.5|71959.5|71953.5|71963.5|71957.5|71954.2|71948.2|262
1731297000000|2024-11-11 03:50:00|71959.4|71953.4|71964.2|71958.2|71964.7|71958.7|71955.4|71949.4|238
1731297300000|2024-11-11 03:55:00|71963.8|71957.8|71960.8|71954.8|71964.5|71958.5|71957.6|71951.6|238
1731297600000|2024-11-11 04:00:00|71960.9|71954.9|71982.2|71976.2|71982.7|71976.7|71959.4|71953.4|301
1731297900000|2024-11-11 04:05:00|71982.3|71976.3|71999.7|71993.7|72002.2|71996.2|71982.2|71976.2|365
1731298200000|2024-11-11 04:10:00|71999.6|71993.6|72008.9|72002.9|72009|72003|71997.6|71991.6|236
1731298500000|2024-11-11 04:15:00|72009|72003|72008.6|72002.6|72014.7|72008.7|72005.7|71999.7|247
1731298800000|2024-11-11 04:20:00|72008.7|72002.7|72010.2|72004.2|72016.7|72010.7|72008.3|72002.3|215
1731299100000|2024-11-11 04:25:00|72010.1|72004.1|72026.1|72020.1|72026.1|72020.1|72009.5|72003.5|270
1731299400000|2024-11-11 04:30:00|72026.2|72020.2|72025.9|72019.9|72026.6|72020.6|72018.3|72009.5|203
1731299700000|2024-11-11 04:35:00|72027.3|72021.3|72044|72038|72046.4|72040.4|72024.6|72018.6|363
1731300000000|2024-11-11 04:40:00|72043.9|72037.9|72056|72044|72065.4|72053.4|72036.9|72030.9|402
1731300300000|2024-11-11 04:45:00|72055.9|72043.9|72049.9|72043.9|72058.7|72051|72047.1|72039.8|378
1731300600000|2024-11-11 04:50:00|72049.8|72043.8|72041.7|72035.7|72049.8|72043.8|72033.6|72027.6|220
1731300900000|2024-11-11 04:55:00|72041.9|72035.9|72032|72026|72048.1|72042.1|72030.1|72024.1|293
1731301200000|2024-11-11 05:00:00|72032.1|72026.1|72024.2|72018.2|72035.7|72029.7|72019.9|72013.9|443
1731301500000|2024-11-11 05:05:00|72024.3|72018.3|72009.5|72003.5|72024.8|72018.8|72007.7|72001.7|438
1731301800000|2024-11-11 05:10:00|72009.1|72003.1|71989.2|71983.2|72009.1|72003.1|71988.7|71982.7|491
1731302100000|2024-11-11 05:15:00|71989.1|71983.1|72004.4|71998.4|72005.9|71999.9|71986.2|71980.2|358
1731302400000|2024-11-11 05:20:00|72004.3|71998.3|72014.4|72002.4|72030|72024|72003.8|71997.8|469
1731302700000|2024-11-11 05:25:00|72014.3|72002.3|72001.5|71995.5|72017.6|72010.8|71993.5|71987.5|569
1731303000000|2024-11-11 05:30:00|72001.4|71995.4|72016.5|72010.5|72021.2|72015.2|71996.5|71990.5|458
1731303300000|2024-11-11 05:35:00|72016.7|72010.7|72029.1|72023.1|72032|72026|72016.7|72010.7|478
1731303600000|2024-11-11 05:40:00|72029.2|72023.2|71999.5|71993.5|72031.2|72025.2|71996.2|71990.2|416
1731303900000|2024-11-11 05:45:00|71998.1|71992.1|71993.8|71987.8|72008|72002|71987.9|71981.9|511
1731304200000|2024-11-11 05:50:00|71993.7|71987.7|72017.1|72011.1|72018.4|72012.4|71986.8|71980.8|514
1731304500000|2024-11-11 05:55:00|72017.3|72011.3|72035.6|72029.6|72046.7|72040.7|72014.9|72008.9|702
1731304800000|2024-11-11 06:00:00|72035.5|72029.5|72025.5|72019.5|72045.1|72039.1|72022|72016|404
1731305100000|2024-11-11 06:05:00|72025.6|72019.6|72002|71996|72030|72024|71994.6|71988.6|379
1731305400000|2024-11-11 06:10:00|72002.1|71996.1|71998.5|71992.5|72007.5|72001.5|71994.2|71988.2|402
1731305700000|2024-11-11 06:15:00|71998.6|71992.6|71982|71976|72000.8|71994.8|71978.6|71972.6|333
1731306000000|2024-11-11 06:20:00|71982.1|71976.1|72003.7|71997.7|72005.9|71999.9|71982.1|71976.1|302
1731306300000|2024-11-11 06:25:00|72003.5|71997.5|72001.8|71995.8|72014|72008|71998.7|71992.7|337
1731306600000|2024-11-11 06:30:00|72001.9|71995.9|72007.4|72001.4|72010.5|72004.5|71993.6|71987.6|474
1731306900000|2024-11-11 06:35:00|72007.3|72001.3|71994.3|71988.3|72013|72007|71987.6|71981.6|388
1731307200000|2024-11-11 06:40:00|71995.2|71989.2|71983.7|71977.7|71997.3|71991.3|71979.5|71973.5|343
1731307500000|2024-11-11 06:45:00|71983.5|71977.5|71979|71973|71983.6|71977.6|71972.7|71966.7|346
1731307800000|2024-11-11 06:50:00|71979.7|71973.7|71975.1|71969.1|71990.3|71984.3|71972.3|71966.3|388
1731308100000|2024-11-11 06:55:00|71975.2|71969.2|71974.9|71968.9|71982.1|71976.1|71967.1|71961.1|364
1731308400000|2024-11-11 07:00:00|71975.1|71969.1|71965.1|71959.1|71975.1|71969.1|71947.7|71941.7|567
1731308700000|2024-11-11 07:05:00|71964.8|71958.8|71976.5|71970.5|71976.6|71970.6|71958.7|71952.7|497
1731309000000|2024-11-11 07:10:00|71976.6|71970.6|71958.5|71952.5|71980.8|71974.8|71956.1|71950.1|480
1731309300000|2024-11-11 07:15:00|71958.3|71952.3|71966.7|71960.7|71968.6|71962.6|71954.7|71948.7|477
1731309600000|2024-11-11 07:20:00|71966.5|71960.5|71988.4|71976.4|71989.9|71980.8|71966|71960|587
1731309900000|2024-11-11 07:25:00|71988.3|71976.3|71976.2|71970.2|71989.8|71983.4|71974.1|71968.1|456
1731310200000|2024-11-11 07:30:00|71976.3|71970.3|71994.7|71988.7|71995.8|71989.8|71975.6|71969.6|462
1731310500000|2024-11-11 07:35:00|71994.6|71988.6|71999.6|71993.6|72007.5|72001.5|71991|71985|497
1731310800000|2024-11-11 07:40:00|71999.5|71993.5|72025.6|72019.6|72027.6|72021.6|71995.9|71989.9|471
1731311100000|2024-11-11 07:45:00|72025.1|72019.1|72036.8|72030.8|72041.6|72033.4|72016.7|72010.7|606
1731311400000|2024-11-11 07:50:00|72036.7|72030.7|72027.5|72021.5|72039.8|72033.8|72015.7|72009.7|545
1731311700000|2024-11-11 07:55:00|72026.1|72020.1|72027.1|72021.1|72028.3|72022.3|72018.8|72012.8|456
1731312000000|2024-11-11 08:00:00|72027.3|72021.3|72036.1|72030.1|72036.2|72030.2|72019|72013|516
1731312300000|2024-11-11 08:05:00|72036.4|72030.4|72040.9|72034.9|72041.2|72035.2|72034.6|72028.6|358
1731312600000|2024-11-11 08:10:00|72040.5|72034.5|72043.1|72037.1|72043.9|72037.9|72031.7|72025.7|365
1731312900000|2024-11-11 08:15:00|72043.2|72037.2|72049.7|72043.7|72055.7|72049.7|72036.4|72030.4|327
1731313200000|2024-11-11 08:20:00|72052.1|72046.1|72070|72064|72075|72069|72052.1|72046.1|574
1731313500000|2024-11-11 08:25:00|72068.9|72062.9|72070.6|72064.6|72074.6|72068.6|72059|72053|482
1731313800000|2024-11-11 08:30:00|72071.1|72065.1|72091.9|72085.9|72100|72094|72066.6|72060.6|536
1731314100000|2024-11-11 08:35:00|72092.1|72086.1|72074.2|72068.2|72092.2|72086.2|72068.9|72062.9|486
1731314400000|2024-11-11 08:40:00|72074.1|72068.1|72068.7|72062.7|72074.1|72068.1|72062.3|72056.3|454
1731314700000|2024-11-11 08:45:00|72069.2|72063.2|72056.7|72044.7|72072.9|72066.9|72049.6|72043.6|374
1731315000000|2024-11-11 08:50:00|72056.8|72044.8|72091.4|72085.4|72099.1|72092.5|72048|72042|611
1731315300000|2024-11-11 08:55:00|72091.5|72085.5|72093|72087|72104.2|72098.2|72089.7|72083.7|482
1731315600000|2024-11-11 09:00:00|72093.8|72087.8|72092.5|72086.5|72101.6|72095.6|72067.7|72061.7|598
1731315900000|2024-11-11 09:05:00|72092.4|72086.4|72089.1|72083.1|72097.7|72089.4|72081.8|72075.8|492
1731316200000|2024-11-11 09:10:00|72089.2|72083.2|72084.1|72078.1|72095.4|72089.4|72080.4|72074.4|420
1731316500000|2024-11-11 09:15:00|72084.2|72078.2|72074.7|72068.7|72091.1|72085.1|72071.8|72065.8|427
1731316800000|2024-11-11 09:20:00|72074.6|72068.6|72067|72061|72075.5|72069.5|72056.4|72048.9|403
1731317100000|2024-11-11 09:25:00|72067.1|72061.1|72100.2|72094.2|72100.2|72094.2|72061.5|72055.5|519
1731317400000|2024-11-11 09:30:00|72100.3|72094.3|72106.1|72100.1|72107.5|72101.5|72092.1|72086.1|526
1731317700000|2024-11-11 09:35:00|72106|72100|72134|72128|72134.5|72128.1|72099.9|72093.9|511
1731318000000|2024-11-11 09:40:00|72135|72129|72133.2|72127.2|72150.3|72144.3|72132.3|72124.1|524
1731318300000|2024-11-11 09:45:00|72131.8|72125.8|72118|72106|72132.2|72126.2|72113.8|72104.2|477
1731318600000|2024-11-11 09:50:00|72115|72109|72111.5|72105.5|72116|72110|72101.1|72095.1|468
1731318900000|2024-11-11 09:55:00|72111.1|72105.1|72118.9|72112.9|72136.7|72129.8|72108.3|72102.3|456
1731319200000|2024-11-11 10:00:00|72120.1|72114.1|72121.8|72115.8|72136.1|72130.1|72120.1|72114.1|407
1731319500000|2024-11-11 10:05:00|72121.7|72115.7|72111.3|72105.3|72132.9|72126.9|72106.9|72100.9|336
1731319800000|2024-11-11 10:10:00|72111.4|72105.4|72130|72124|72137|72131|72106.5|72100.5|380
1731320100000|2024-11-11 10:15:00|72130.1|72124.1|72102.1|72096.1|72132.3|72126.3|72099.2|72093.2|457
1731320400000|2024-11-11 10:20:00|72102.2|72096.2|72097.6|72091.6|72108.6|72102.6|72095.9|72089.9|337
1731320700000|2024-11-11 10:25:00|72097.3|72091.3|72087.2|72081.2|72104.1|72098.1|72084.7|72078.7|399
1731321000000|2024-11-11 10:30:00|72087.1|72081.1|72091|72085|72097.1|72085.1|72075|72069|384
1731321300000|2024-11-11 10:35:00|72090.9|72084.9|72109.7|72103.7|72110.7|72104.7|72090.6|72084.6|356
1731321600000|2024-11-11 10:40:00|72109.5|72103.5|72118|72112|72121.6|72115.6|72102|72096|288
1731321900000|2024-11-11 10:45:00|72117.9|72111.9|72134.3|72128.3|72136.2|72130.2|72114.7|72108.7|351
1731322200000|2024-11-11 10:50:00|72134.5|72128.5|72138.8|72132.8|72141.1|72133.1|72130|72124|375
1731322500000|2024-11-11 10:55:00|72138.9|72132.9|72161|72155|72165.1|72159.1|72132.5|72126.5|427
1731322800000|2024-11-11 11:00:00|72161.1|72155.1|72160.6|72154.6|72179.5|72173.5|72159.8|72153.8|512
1731323100000|2024-11-11 11:05:00|72162|72156|72188.5|72182.5|72189.5|72183.5|72162|72156|466
1731323400000|2024-11-11 11:10:00|72188.2|72182.2|72183.6|72177.6|72197|72191|72176.7|72170.7|393
1731323700000|2024-11-11 11:15:00|72183.3|72177.3|72191.3|72185.3|72196.1|72190.1|72181.7|72175.7|388
1731324000000|2024-11-11 11:20:00|72191.4|72185.4|72197.5|72191.5|72197.7|72191.7|72185.1|72179.1|376
1731324300000|2024-11-11 11:25:00|72197.6|72191.6|72196.9|72190.9|72204.8|72198.8|72192.1|72186.1|363
1731324600000|2024-11-11 11:30:00|72196.8|72190.8|72228.8|72222.8|72232.6|72226.6|72191.6|72185.6|594
1731324900000|2024-11-11 11:35:00|72228.9|72222.9|72193.9|72187.9|72229.3|72223.3|72193.9|72187.9|483
1731325200000|2024-11-11 11:40:00|72195.7|72189.7|72205.5|72193.5|72216.1|72210.1|72191.1|72185.1|411
1731325500000|2024-11-11 11:45:00|72205.4|72193.4|72194.4|72188.4|72212.4|72206.4|72190.9|72184.9|370
1731325800000|2024-11-11 11:50:00|72194.5|72188.5|72196.6|72190.6|72205.8|72199.8|72191.4|72185.4|298
1731326100000|2024-11-11 11:55:00|72196.7|72190.7|72194.8|72188.8|72198.2|72192.2|72190.6|72184.6|312
1731326400000|2024-11-11 12:00:00|72194.7|72188.7|72190.9|72184.9|72214.4|72208.4|72190.7|72184.7|471
1731326700000|2024-11-11 12:05:00|72190.8|72184.8|72203|72197|72204.5|72198.5|72188.4|72179.7|364
1731327000000|2024-11-11 12:10:00|72202.9|72196.9|72193.5|72181.5|72204.8|72198.8|72188.3|72180.8|303
1731327300000|2024-11-11 12:15:00|72193.7|72181.7|72196.1|72190.1|72213.1|72206.2|72189.6|72181.2|311
1731327600000|2024-11-11 12:20:00|72196.7|72190.7|72205.2|72193.2|72205.3|72196.2|72189.4|72183.2|316
1731327900000|2024-11-11 12:25:00|72205.3|72193.3|72210.6|72204.6|72215.7|72209.7|72199.9|72193.3|319
1731328200000|2024-11-11 12:30:00|72210.7|72204.7|72219.5|72213.5|72219.6|72213.6|72210.6|72204.6|238
1731328500000|2024-11-11 12:35:00|72220|72214|72193.8|72187.8|72220.1|72214.1|72193.6|72187.6|334
1731328800000|2024-11-11 12:40:00|72193.9|72187.9|72198|72192|72198.1|72192.1|72189.2|72183.2|319
1731329100000|2024-11-11 12:45:00|72198.1|72192.1|72214|72208|72214.1|72208.1|72194.3|72188.3|321
1731329400000|2024-11-11 12:50:00|72214.1|72208.1|72212.6|72206.6|72215.7|72209.7|72207.5|72201.5|290
1731329700000|2024-11-11 12:55:00|72213.3|72207.3|72203.7|72197.7|72216.3|72210.3|72197.9|72191.9|293
1731330000000|2024-11-11 13:00:00|72203.8|72197.8|72204.1|72198.1|72212.2|72206.2|72193.7|72187.7|630
1731330300000|2024-11-11 13:05:00|72204|72198|72220.8|72214.8|72233.4|72224.1|72199.7|72193.7|539
1731330600000|2024-11-11 13:10:00|72220.4|72214.4|72231.3|72225.3|72235.2|72227.5|72216.1|72210.1|476
1731330900000|2024-11-11 13:15:00|72232|72226|72263|72257|72267.7|72261.7|72232|72226|535
1731331200000|2024-11-11 13:20:00|72263.5|72257.5|72253.7|72247.7|72266.8|72260.8|72245.1|72239.1|520
1731331500000|2024-11-11 13:25:00|72251.5|72245.5|72252.2|72246.2|72259.4|72252.3|72246.1|72238.9|515
1731331800000|2024-11-11 13:30:00|72252.4|72246.4|72266.5|72260.5|72268.1|72262.1|72245.4|72236.7|518
1731332100000|2024-11-11 13:35:00|72266.1|72260.1|72243.6|72237.6|72270.4|72264.4|72243.6|72237.6|535
1731332400000|2024-11-11 13:40:00|72243.5|72237.5|72255.9|72249.9|72264.4|72258.4|72243.5|72237.5|475
1731332700000|2024-11-11 13:45:00|72256.5|72250.5|72221.6|72215.6|72256.7|72250.7|72221.6|72215.6|565
1731333000000|2024-11-11 13:50:00|72221.5|72215.5|72221.1|72209.1|72233.3|72224.6|72206.6|72198.7|659
1731333300000|2024-11-11 13:55:00|72221.8|72209.8|72195.1|72189.1|72223.5|72214.1|72195.1|72189.1|529
1731333600000|2024-11-11 14:00:00|72194.8|72188.8|72202.5|72196.5|72203.6|72197.6|72187.4|72181.4|551
1731333900000|2024-11-11 14:05:00|72202.6|72196.6|72204.1|72198.1|72204.3|72198.3|72196.4|72190.4|411
1731334200000|2024-11-11 14:10:00|72205|72199|72203.9|72197.9|72218.2|72212.2|72199.3|72193.3|458
1731334500000|2024-11-11 14:15:00|72203.8|72197.8|72206.5|72200.5|72230|72224|72203.8|72197.8|473
1731334800000|2024-11-11 14:20:00|72206.6|72200.6|72208.6|72202.6|72217.9|72211.9|72196.2|72190.2|427
1731335100000|2024-11-11 14:25:00|72208.9|72202.9|72214|72208|72220.1|72212.6|72200.6|72194.6|514
1731335400000|2024-11-11 14:30:00|72214.1|72208.1|72243.3|72237.3|72248.5|72242.5|72210.1|72204.1|643
1731335700000|2024-11-11 14:35:00|72242.1|72236.1|72263.7|72257.7|72268.1|72259.4|72233|72227|703
1731336000000|2024-11-11 14:40:00|72263.6|72257.6|72283.8|72277.8|72285.4|72279.4|72253.8|72247.8|653
1731336300000|2024-11-11 14:45:00|72284.5|72278.5|72288.9|72282.9|72294.8|72288.8|72282|72276|590
1731336600000|2024-11-11 14:50:00|72288.8|72282.8|72294.2|72288.2|72306.1|72300.1|72288.7|72282.7|625
1731336900000|2024-11-11 14:55:00|72294.5|72288.5|72281.3|72275.3|72302.5|72296.5|72280.1|72274.1|504
1731337200000|2024-11-11 15:00:00|72280.9|72274.9|72250.9|72238.9|72283.4|72274.9|72246.8|72236.8|743
1731337500000|2024-11-11 15:05:00|72250.1|72238.1|72263|72257|72263.4|72257.4|72245.5|72236.2|515
1731337800000|2024-11-11 15:10:00|72263.1|72257.1|72269.4|72263.4|72274|72268|72255.1|72249.1|521
1731338100000|2024-11-11 15:15:00|72269.3|72263.3|72264.3|72258.3|72269.6|72263.6|72251.7|72245.6|412
1731338400000|2024-11-11 15:20:00|72264.4|72258.4|72272.6|72266.6|72279|72273|72264.4|72258.4|541
1731338700000|2024-11-11 15:25:00|72272.7|72266.7|72271.5|72265.5|72279.7|72273.7|72266.7|72254.7|431
1731339000000|2024-11-11 15:30:00|72272.6|72266.6|72298.4|72292.4|72305.2|72299.2|72265.6|72259.6|515
1731339300000|2024-11-11 15:35:00|72298.9|72292.9|72291.6|72285.6|72304.2|72298.2|72288.5|72281.4|421
1731339600000|2024-11-11 15:40:00|72291.7|72285.7|72294.2|72288.2|72305|72299|72290|72284|458
1731339900000|2024-11-11 15:45:00|72294.3|72288.3|72306.4|72300.4|72330.6|72324.6|72294.3|72288.3|567
1731340200000|2024-11-11 15:50:00|72307.8|72301.8|72318.1|72312.1|72332.4|72325.3|72301.7|72293.5|716
1731340500000|2024-11-11 15:55:00|72318.5|72312.5|72320.1|72314.1|72330.4|72324.4|72307.9|72300.3|668
1731340800000|2024-11-11 16:00:00|72316.3|72310.3|72314.5|72308.5|72321.5|72315.5|72297.9|72291.9|549
1731341100000|2024-11-11 16:05:00|72315.5|72309.5|72329.6|72323.6|72337.4|72331.4|72314.6|72308.6|495
1731341400000|2024-11-11 16:10:00|72329.2|72323.2|72316.8|72310.8|72331.5|72325.5|72316.5|72310.5|456
1731341700000|2024-11-11 16:15:00|72316.6|72310.6|72312.2|72306.2|72321.5|72315.5|72305.5|72299.5|459
1731342000000|2024-11-11 16:20:00|72313.5|72307.5|72301.5|72295.5|72314.4|72308.4|72299.4|72290.6|378
1731342300000|2024-11-11 16:25:00|72301.3|72295.3|72307.3|72301.3|72307.3|72301.3|72294.6|72288.6|356
1731342600000|2024-11-11 16:30:00|72307.6|72301.6|72307.4|72301.4|72309|72303|72301.3|72295.3|342
1731342900000|2024-11-11 16:35:00|72307.3|72301.3|72300.5|72294.5|72308.2|72302.2|72293.4|72287.4|364
1731343200000|2024-11-11 16:40:00|72300.4|72294.4|72304.4|72298.4|72307.7|72301.7|72297.6|72291.6|352
1731343500000|2024-11-11 16:45:00|72304.8|72298.8|72288.6|72282.6|72305.5|72299.5|72287.3|72281.3|286
1731343800000|2024-11-11 16:50:00|72288.7|72282.7|72294.1|72288.1|72298.5|72292.5|72284.6|72278.6|238
1731344100000|2024-11-11 16:55:00|72294.4|72288.4|72297.1|72291.1|72301.8|72295.8|72292.3|72286.3|238
1731344400000|2024-11-11 17:00:00|72297.2|72291.2|72282|72276|72297.2|72291.2|72277.7|72271.7|257
1731344700000|2024-11-11 17:05:00|72282.1|72276.1|72270.2|72264.2|72282.3|72276.3|72265.7|72259.7|307
1731345000000|2024-11-11 17:10:00|72270|72264|72270.1|72264.1|72274.6|72268.6|72268.4|72262.4|180
1731345300000|2024-11-11 17:15:00|72270|72264|72271.8|72265.8|72272.2|72266.2|72267.8|72261.8|132
1731345600000|2024-11-11 17:20:00|72271.9|72265.9|72287.8|72281.8|72287.8|72281.8|72271.9|72265.9|116
1731345900000|2024-11-11 17:25:00|72287.9|72281.9|72290|72284|72297.9|72291.9|72287|72281|249
1731346200000|2024-11-11 17:30:00|72290.1|72284.1|72266.1|72260.1|72290.2|72284.2|72265.6|72259.6|290
1731346500000|2024-11-11 17:35:00|72266.3|72260.3|72275.3|72269.3|72277.6|72271.6|72265.8|72259.8|199
1731346800000|2024-11-11 17:40:00|72275.4|72269.4|72281.7|72275.7|72286.4|72280.4|72275|72269|273
1731347100000|2024-11-11 17:45:00|72281.8|72275.8|72285.6|72279.6|72286.3|72280.3|72281.7|72275.7|172
1731347400000|2024-11-11 17:50:00|72285.7|72279.7|72288|72282|72289.5|72283.5|72279.9|72273.9|232
1731347700000|2024-11-11 17:55:00|72288.1|72282.1|72300.2|72294.2|72300.5|72294.5|72288.1|72282.1|341
1731348000000|2024-11-11 18:00:00|72300.3|72294.3|72300.5|72294.5|72304.4|72298.4|72299|72293|317
1731348300000|2024-11-11 18:05:00|72300.6|72294.6|72292.2|72286.2|72301.2|72295.2|72290|72284|269
1731348600000|2024-11-11 18:10:00|72292.3|72286.3|72297.8|72291.8|72298.9|72292.9|72289.9|72283.9|262
1731348900000|2024-11-11 18:15:00|72297.7|72291.7|72303.6|72297.6|72309.1|72303.1|72296.5|72290.5|320
1731349200000|2024-11-11 18:20:00|72303.7|72297.7|72304.1|72298.1|72309.3|72303.3|72301.9|72295.9|295
1731349500000|2024-11-11 18:25:00|72304|72298|72322.5|72316.5|72327|72321|72303.7|72297.7|387
1731349800000|2024-11-11 18:30:00|72322.4|72316.4|72316|72310|72325.7|72319.7|72313.6|72307.6|281
1731350100000|2024-11-11 18:35:00|72315.9|72309.9|72315.1|72309.1|72319.7|72313.7|72311.8|72305.8|266
1731350400000|2024-11-11 18:40:00|72314.8|72308.8|72326.8|72320.8|72329.1|72323.1|72314.4|72308.4|270
1731350700000|2024-11-11 18:45:00|72326.9|72320.9|72318.6|72312.6|72329|72323|72316.1|72310.1|258
1731351000000|2024-11-11 18:50:00|72318.5|72312.5|72313.3|72307.3|72318.5|72312.5|72311.6|72305.6|226
1731351300000|2024-11-11 18:55:00|72313|72307|72310|72304|72313.7|72307.7|72304.8|72298.8|238
1731351600000|2024-11-11 19:00:00|72310.1|72304.1|72311.4|72305.4|72314.3|72308.3|72308.1|72302.1|261
1731351900000|2024-11-11 19:05:00|72311.3|72305.3|72313.2|72307.2|72313.7|72307.7|72309.2|72303.2|239
1731352200000|2024-11-11 19:10:00|72313.3|72307.3|72308.2|72302.2|72314.3|72308.3|72307.5|72301.5|208
1731352500000|2024-11-11 19:15:00|72308.1|72302.1|72299.6|72293.6|72308.2|72302.2|72299.4|72293.4|222
1731352800000|2024-11-11 19:20:00|72299.7|72293.7|72297.2|72291.2|72301.3|72295.3|72294.7|72288.7|208
1731353100000|2024-11-11 19:25:00|72297.1|72291.1|72304.5|72298.5|72305.7|72299.7|72296.2|72290.2|263
1731353400000|2024-11-11 19:30:00|72304.6|72298.6|72304.8|72298.8|72307.4|72301.4|72301.6|72295.6|203
1731353700000|2024-11-11 19:35:00|72304.7|72298.7|72304.4|72298.4|72307.3|72301.3|72303.6|72297.6|138
1731354000000|2024-11-11 19:40:00|72304.3|72298.3|72298.6|72292.6|72304.7|72298.7|72298.4|72292.4|150
1731354300000|2024-11-11 19:45:00|72298.5|72292.5|72292.3|72286.3|72298.9|72292.9|72291.7|72285.7|159
1731354600000|2024-11-11 19:50:00|72292.2|72286.2|72291.5|72285.5|72295.5|72289.5|72289.2|72283.2|192
1731354900000|2024-11-11 19:55:00|72291.4|72285.4|72298.8|72292.8|72299.4|72293.4|72290.7|72284.7|280
1731355200000|2024-11-11 20:00:00|72299.1|72293.1|72293.8|72287.8|72299.1|72293.1|72289.4|72283.4|343
1731355500000|2024-11-11 20:05:00|72293.7|72287.7|72287.9|72281.9|72295.7|72289.7|72286.7|72280.7|287
1731355800000|2024-11-11 20:10:00|72287.5|72281.5|72296.7|72290.7|72298.6|72292.6|72287.4|72281.4|275
1731356100000|2024-11-11 20:15:00|72296.8|72290.8|72296.1|72290.1|72297.6|72291.6|72295.2|72289.2|133
1731356400000|2024-11-11 20:20:00|72296|72290|72288.2|72282.2|72297.3|72291.3|72287.3|72281.3|172
1731356700000|2024-11-11 20:25:00|72287.8|72281.8|72294.3|72288.3|72295.9|72289.9|72287.6|72281.6|177
1731357000000|2024-11-11 20:30:00|72295|72289|72285.1|72279.1|72296|72290|72284.9|72278.9|174
1731357300000|2024-11-11 20:35:00|72285.2|72279.2|72286.3|72280.3|72287.9|72281.9|72279.7|72273.7|189
1731357600000|2024-11-11 20:40:00|72286.4|72280.4|72290.6|72284.6|72290.6|72284.6|72281.9|72275.9|185
1731357900000|2024-11-11 20:45:00|72290.4|72284.4|72287.4|72281.4|72292.4|72286.4|72287.1|72281.1|220
1731358200000|2024-11-11 20:50:00|72287.1|72281.1|72278.9|72272.9|72287.2|72281.2|72278.3|72272.3|199
1731358500000|2024-11-11 20:55:00|72279.1|72273.1|72275.6|72269.6|72281.4|72275.4|72269.7|72261|302
1731358800000|2024-11-11 21:00:00|72276.1|72270.1|72279.3|72267.3|72279.5|72270.5|72275.2|72266.1|74
1731359100000|2024-11-11 21:05:00|72276.4|72270.4|72281.8|72275.8|72282.7|72276.1|72276.4|72270.4|116
1731359400000|2024-11-11 21:10:00|72282.2|72276.2|72280.5|72268.5|72285.8|72276.6|72278.2|72266.2|110
1731359700000|2024-11-11 21:15:00|72280.4|72268.4|72274.1|72262.1|72285.4|72276.2|72270.7|72258.7|246
1731360000000|2024-11-11 21:20:00|72273.3|72261.3|72274.1|72262.1|72275.2|72263.2|72271|72259|676
1731360300000|2024-11-11 21:25:00|72274|72262|72271.6|72265.6|72275.7|72265.6|72270.9|72261.2|299
1731360600000|2024-11-11 21:30:00|72271.7|72265.7|72274.8|72262.8|72275.7|72266.3|72271.5|72260|421
1731360900000|2024-11-11 21:35:00|72274.6|72262.6|72275.1|72263.1|72277.4|72268.5|72271|72262.2|162
1731361200000|2024-11-11 21:40:00|72275.3|72263.3|72276|72264|72276.1|72264.1|72272.7|72260.7|131
1731361500000|2024-11-11 21:45:00|72276.1|72264.1|72274.9|72262.9|72276.1|72264.1|72274.3|72262.3|57
1731361800000|2024-11-11 21:50:00|72274.7|72262.7|72280.9|72268.9|72283.7|72271.7|72274.7|72262.7|41
1731362100000|2024-11-11 21:55:00|72290.7|72259|72317.6|72246.9|72317.6|72271.2|72280.5|72246.9|78
1731362400000|2024-11-11 22:00:00|72317.5|72246.6|72336.3|72225.1|72336.3|72246.9|72314.2|72225.1|18
1731362700000|2024-11-11 22:05:00|72332.7|72225.5|72327.1|72223.7|72338.9|72225.5|72325.7|72219.4|89
1731363000000|2024-11-11 22:10:00|72326.5|72224|72329.8|72224.3|72329.8|72238|72315.3|72221.5|56
1731363300000|2024-11-11 22:15:00|72324.4|72229.7|72323.6|72228.7|72324.5|72229.8|72323.5|72228.2|12
1731363600000|2024-11-11 22:20:00|72323.9|72228.5|72323.8|72228.6|72323.9|72228.8|72323.5|72228.5|9
1731363900000|2024-11-11 22:25:00|72323.5|72228.8|72322.2|72228.7|72323.6|72229.6|72320.7|72228.1|33
1731364200000|2024-11-11 22:30:00|72322.8|72229.5|72322.5|72232.1|72323.4|72232.1|72320.9|72228.9|39
1731364500000|2024-11-11 22:35:00|72323.4|72231.8|72322.2|72232.2|72323.4|72232.4|72321.8|72231.4|41
1731364800000|2024-11-11 22:40:00|72322.3|72232.3|72319.1|72236|72322.4|72239.4|72314.1|72232.1|39
1731365100000|2024-11-11 22:45:00|72318.7|72235.6|72317.9|72236.3|72319.1|72237.1|72317.7|72235.6|31
1731365400000|2024-11-11 22:50:00|72318.5|72237|72331.7|72230.5|72338.8|72239.4|72296.1|72219.4|236
1731365700000|2024-11-11 22:55:00|72331.8|72230.4|72319|72240.2|72333.6|72241.3|72317.5|72229.5|115
1731366000000|2024-11-11 23:00:00|72313.2|72236.3|72307|72242.8|72319.7|72252.9|72296|72232.8|287
1731366300000|2024-11-11 23:05:00|72306|72242.4|72302.8|72244.5|72309.7|72246.2|72301|72238.6|256
1731366600000|2024-11-11 23:10:00|72301.7|72243.8|72299.9|72248.7|72310.7|72257.2|72297.2|72238|372
1731366900000|2024-11-11 23:15:00|72299.8|72248.6|72304.3|72253.2|72309|72261|72297.2|72248.1|354
1731367200000|2024-11-11 23:20:00|72304|72253.5|72296.5|72261.6|72307.7|72263.4|72289.7|72250.5|434
1731367500000|2024-11-11 23:25:00|72296.4|72263.3|72299|72263.7|72303.8|72279.6|72291.6|72260.1|315
1731367800000|2024-11-11 23:30:00|72299.2|72264.3|72282.8|72270.8|72302.8|72271.5|72282.6|72261.4|478
1731368100000|2024-11-11 23:35:00|72282.6|72270.6|72288.3|72252.4|72297.5|72271.1|72273.9|72249.4|499
1731368400000|2024-11-11 23:40:00|72288.5|72252.1|72271.1|72259.1|72289.8|72262.4|72265.1|72247.5|254
1731368700000|2024-11-11 23:45:00|72271.2|72259.2|72261.1|72249.1|72272|72260|72260.8|72248.8|232
1731369000000|2024-11-11 23:50:00|72260.8|72248.8|72260|72248|72261.2|72249.2|72259.1|72247.1|114
1731369300000|2024-11-11 23:55:00|72260.1|72248.1|72248.1|72236.1|72260.1|72248.1|72244.7|72232.7|179
1731369600000|2024-11-12 00:00:00|72248.2|72236.2|72255|72243|72270.7|72258.7|72244.1|72232.1|421
1731369900000|2024-11-12 00:05:00|72255.1|72243.1|72262|72250|72263.5|72251.5|72249.4|72237.4|418
1731370200000|2024-11-12 00:10:00|72261.4|72249.4|72240.2|72228.2|72263|72251|72240.2|72228.2|279
1731370500000|2024-11-12 00:15:00|72240.1|72228.1|72248.9|72236.9|72256.6|72244.6|72239.3|72227.3|344
1731370800000|2024-11-12 00:20:00|72249|72237|72261.1|72249.1|72262.5|72250.5|72248.9|72236.9|355
1731371100000|2024-11-12 00:25:00|72261.2|72249.2|72253|72241|72263.4|72251.4|72250.8|72238.8|239
1731371400000|2024-11-12 00:30:00|72253.1|72241.1|72266.3|72254.3|72268.8|72256.8|72252.9|72240.9|186
1731371700000|2024-11-12 00:35:00|72266.1|72254.1|72247.6|72235.6|72269.5|72257.5|72243.2|72231.2|304
1731372000000|2024-11-12 00:40:00|72247.4|72235.4|72249.4|72237.4|72255.2|72243.2|72239.7|72227.7|192
1731372300000|2024-11-12 00:45:00|72248.8|72236.8|72248.8|72236.8|72260.1|72248.1|72247|72235|311
1731372600000|2024-11-12 00:50:00|72248.7|72236.7|72248.5|72236.5|72255|72243|72242.2|72230.2|487
1731372900000|2024-11-12 00:55:00|72248.4|72236.4|72252.4|72240.4|72264.5|72252.5|72248.4|72236.4|458
1731373200000|2024-11-12 01:00:00|72250|72244|72262.5|72256.5|72272.3|72266.3|72244|72238|578
1731373500000|2024-11-12 01:05:00|72262.4|72256.4|72253.9|72241.9|72269.1|72261.9|72250.9|72241.5|521
1731373800000|2024-11-12 01:10:00|72254.6|72242.6|72248.9|72236.9|72258.5|72246.5|72241.3|72233.5|436
1731374100000|2024-11-12 01:15:00|72248.8|72236.8|72268.5|72256.5|72273.9|72261.9|72248.3|72236.3|491
1731374400000|2024-11-12 01:20:00|72268.7|72256.7|72272.2|72260.2|72273.3|72263.7|72258.6|72250.1|523
1731374700000|2024-11-12 01:25:00|72272.4|72260.4|72333.3|72321.3|72333.9|72323.8|72269.9|72260.2|629
1731375000000|2024-11-12 01:30:00|72332.3|72320.3|72372.6|72360.6|72380.6|72368.6|72326.3|72319.4|757
1731375300000|2024-11-12 01:35:00|72372.4|72360.4|72383.7|72377.7|72415.4|72405.1|72372.4|72360.4|791
1731375600000|2024-11-12 01:40:00|72384|72378|72364.1|72358.1|72387.5|72379.5|72359.9|72352.8|697
1731375900000|2024-11-12 01:45:00|72363.7|72357.7|72341.4|72335.4|72364.6|72358.6|72278|72266|865
1731376200000|2024-11-12 01:50:00|72341.5|72335.5|72374.5|72368.5|72378.1|72372.1|72332.8|72324|735
1731376500000|2024-11-12 01:55:00|72374.2|72368.2|72375.7|72369.7|72388.6|72382.6|72360.6|72354|609
1731376800000|2024-11-12 02:00:00|72375.2|72369.2|72372.3|72366.3|72385.2|72379.2|72349.9|72343.9|611
1731377100000|2024-11-12 02:05:00|72372.2|72366.2|72388.6|72382.6|72388.6|72382.6|72362.8|72352.9|653
1731377400000|2024-11-12 02:10:00|72389.7|72383.7|72399.8|72393.8|72425.9|72413.9|72389.7|72379.7|667
1731377700000|2024-11-12 02:15:00|72399.6|72393.6|72395.9|72389.9|72421.1|72415.1|72386.9|72380.2|657
1731378000000|2024-11-12 02:20:00|72395.8|72389.8|72385|72373|72395.8|72389.8|72362.7|72356.7|686
1731378300000|2024-11-12 02:25:00|72385.6|72373.6|72388.6|72382.6|72394.8|72387.1|72376.5|72370.5|528
1731378600000|2024-11-12 02:30:00|72389|72383|72375.9|72369.9|72396.4|72390.4|72371|72365|581
1731378900000|2024-11-12 02:35:00|72376.5|72370.5|72404|72398|72405.1|72399.1|72370.9|72364.9|586
1731379200000|2024-11-12 02:40:00|72404.1|72398.1|72434.4|72428.4|72434.9|72428.9|72403.4|72397.4|681
1731379500000|2024-11-12 02:45:00|72434.7|72428.7|72448.3|72442.3|72459.9|72451.2|72434.5|72428.5|665
1731379800000|2024-11-12 02:50:00|72447.7|72441.7|72429.4|72423.4|72454|72448|72428.2|72422.2|520
1731380100000|2024-11-12 02:55:00|72429.5|72423.5|72428|72422|72434.7|72427.9|72417.3|72411.3|576
1731380400000|2024-11-12 03:00:00|72427.7|72421.7|72407.7|72401.7|72431.2|72425.2|72402.6|72393.9|588
1731380700000|2024-11-12 03:05:00|72407|72401|72409.9|72403.9|72413.1|72407.1|72390.1|72384.1|545
1731381000000|2024-11-12 03:10:00|72410|72404|72400.6|72394.6|72413.4|72407.2|72393|72387|508
1731381300000|2024-11-12 03:15:00|72400.7|72394.7|72417.4|72411.4|72429.2|72423.2|72399.7|72393.7|526
1731381600000|2024-11-12 03:20:00|72417.3|72411.3|72394.7|72388.7|72417.8|72411.8|72392|72386|526
1731381900000|2024-11-12 03:25:00|72394.8|72388.8|72391.5|72385.5|72401.9|72395.9|72382.6|72376.6|516
1731382200000|2024-11-12 03:30:00|72390.6|72384.6|72397.7|72391.7|72404.6|72398.6|72384.8|72378.8|485
1731382500000|2024-11-12 03:35:00|72397.1|72391.1|72405.8|72399.8|72407|72401|72392.9|72386.9|420
1731382800000|2024-11-12 03:40:00|72409.7|72403.7|72419|72413|72425|72419|72408.4|72400.1|341
1731383100000|2024-11-12 03:45:00|72419.3|72413.3|72437.2|72431.2|72439.6|72433.6|72416.4|72410.4|418
1731383400000|2024-11-12 03:50:00|72437.3|72431.3|72443|72437|72450.4|72444.4|72433.5|72427.5|422
1731383700000|2024-11-12 03:55:00|72442.8|72436.8|72445.2|72439.2|72447|72441|72437.5|72431.5|403
1731384000000|2024-11-12 04:00:00|72445.4|72439.4|72426.5|72420.5|72452|72446|72425|72419|475
1731384300000|2024-11-12 04:05:00|72423.7|72417.7|72442.9|72436.9|72455.9|72449.9|72421.5|72415.5|432
1731384600000|2024-11-12 04:10:00|72443|72437|72457.9|72451.9|72460|72454|72435.5|72429.5|469
1731384900000|2024-11-12 04:15:00|72458|72452|72468.3|72462.3|72497.1|72485.1|72458|72452|566
1731385200000|2024-11-12 04:20:00|72467.8|72461.8|72450.7|72444.7|72474.1|72466.7|72447|72441|436
1731385500000|2024-11-12 04:25:00|72450.8|72444.8|72452|72446|72457.1|72451.1|72447.3|72441.3|310
1731385800000|2024-11-12 04:30:00|72451.9|72445.9|72461.3|72455.3|72462.2|72456.2|72444.4|72438.4|393
1731386100000|2024-11-12 04:35:00|72461.2|72455.2|72458.2|72452.2|72462.7|72456.7|72455.8|72449.8|297
1731386400000|2024-11-12 04:40:00|72458.1|72452.1|72472.6|72466.6|72476.6|72470.6|72456.4|72450.4|433
1731386700000|2024-11-12 04:45:00|72472.7|72466.7|72499|72493|72512|72503.3|72471|72465|585
1731387000000|2024-11-12 04:50:00|72499.1|72493.1|72487.8|72481.8|72504|72498|72483.5|72477.5|429
1731387300000|2024-11-12 04:55:00|72484.9|72478.9|72468.2|72462.2|72486.7|72480.7|72465.6|72459.6|423
1731387600000|2024-11-12 05:00:00|72467.9|72461.9|72474.6|72468.6|72477.3|72471.3|72460.7|72454.7|715
1731387900000|2024-11-12 05:05:00|72474.7|72468.7|72481.8|72475.8|72483.8|72477.8|72469.2|72460.4|550
1731388200000|2024-11-12 05:10:00|72482.3|72476.3|72478.4|72472.4|72486.7|72480.7|72475.9|72469.9|518
1731388500000|2024-11-12 05:15:00|72478.5|72472.5|72483.6|72477.6|72484.7|72478.7|72472.4|72466.4|507
1731388800000|2024-11-12 05:20:00|72483.5|72477.5|72486.7|72480.7|72489.3|72483.3|72476.8|72470.8|485
1731389100000|2024-11-12 05:25:00|72487.6|72481.6|72486.1|72480.1|72495.5|72489.5|72484.8|72478.8|458
1731389400000|2024-11-12 05:30:00|72485.9|72479.9|72471.5|72465.5|72489.2|72483.2|72454.6|72448.6|777
1731389700000|2024-11-12 05:35:00|72471.3|72465.3|72475.2|72469.2|72476.3|72470.3|72461.6|72455.6|605
1731390000000|2024-11-12 05:40:00|72475.3|72469.3|72464.9|72458.9|72477.3|72471.3|72450.3|72444.3|611
1731390300000|2024-11-12 05:45:00|72464.1|72458.1|72460.9|72448.9|72467.6|72461.6|72430|72423.5|663
1731390600000|2024-11-12 05:50:00|72461.3|72449.3|72484.9|72478.9|72489|72483|72456.9|72449.3|528
1731390900000|2024-11-12 05:55:00|72485.5|72479.5|72492.7|72486.7|72507.1|72501.1|72476.3|72470.3|752
1731391200000|2024-11-12 06:00:00|72492.5|72486.5|72491.9|72485.9|72498.8|72492.8|72484.4|72478.4|550
1731391500000|2024-11-12 06:05:00|72492.8|72486.8|72482.2|72476.2|72495.9|72489.9|72472.5|72466.5|508
1731391800000|2024-11-12 06:10:00|72482.6|72476.6|72480.7|72474.7|72484.6|72478.6|72467.8|72461.8|449
1731392100000|2024-11-12 06:15:00|72481|72475|72500.8|72494.8|72508.5|72502.5|72470.7|72464.7|591
1731392400000|2024-11-12 06:20:00|72500.9|72494.9|72472.6|72466.6|72501.9|72495.9|72470.8|72464.8|480
1731392700000|2024-11-12 06:25:00|72472.4|72466.4|72472.6|72466.6|72480.1|72474.1|72469.2|72463.2|494
1731393000000|2024-11-12 06:30:00|72472.7|72466.7|72476.1|72470.1|72485.9|72479.9|72471.5|72465.5|556
1731393300000|2024-11-12 06:35:00|72476.2|72470.2|72492.6|72486.6|72493|72487|72473.1|72467.1|521
1731393600000|2024-11-12 06:40:00|72492.5|72486.5|72528.9|72522.9|72539.5|72530.8|72492.5|72486.5|645
1731393900000|2024-11-12 06:45:00|72529.1|72523.1|72516.5|72510.5|72530.3|72524.3|72506.8|72500.8|622
1731394200000|2024-11-12 06:50:00|72516.8|72510.8|72507.7|72501.7|72522.6|72516.6|72507.7|72501.7|517
1731394500000|2024-11-12 06:55:00|72506.6|72500.6|72504.4|72498.4|72512.8|72506.3|72489|72483|616
1731394800000|2024-11-12 07:00:00|72503.9|72497.9|72515.3|72509.3|72516.6|72510.6|72499.8|72493.8|558
1731395100000|2024-11-12 07:05:00|72515.5|72509.5|72516.5|72510.5|72532|72526|72505.2|72499.2|611
1731395400000|2024-11-12 07:10:00|72516.6|72510.6|72512.4|72506.4|72530.5|72524.5|72501.9|72495.9|751
1731395700000|2024-11-12 07:15:00|72511.9|72505.9|72497|72491|72516.6|72510.6|72484.6|72478.6|641
1731396000000|2024-11-12 07:20:00|72496.1|72490.1|72507.2|72501.2|72509.8|72503.8|72489.4|72483.4|489
1731396300000|2024-11-12 07:25:00|72507|72501|72488.6|72482.6|72523.9|72517.9|72488.5|72482.5|616
1731396600000|2024-11-12 07:30:00|72488.7|72482.7|72515.2|72509.2|72515.4|72509.4|72488.1|72482.1|548
1731396900000|2024-11-12 07:35:00|72515.3|72509.3|72507|72501|72524.4|72518.4|72502.5|72496.5|594
1731397200000|2024-11-12 07:40:00|72506.6|72500.6|72479.9|72473.9|72507.8|72501.8|72479.9|72472.9|626
1731397500000|2024-11-12 07:45:00|72480.6|72474.6|72470.2|72464.2|72480.6|72474.6|72453.1|72441.1|711
1731397800000|2024-11-12 07:50:00|72470.3|72464.3|72474.5|72468.5|72483.9|72477.9|72469.3|72463.3|557
1731398100000|2024-11-12 07:55:00|72474.3|72468.3|72476.7|72470.7|72478.3|72472.3|72463.6|72457.6|614
1731398400000|2024-11-12 08:00:00|72476.8|72470.8|72474|72468|72503.5|72497.5|72460.3|72454.3|718
1731398700000|2024-11-12 08:05:00|72473.9|72467.9|72468.3|72456.3|72480|72474|72458.2|72452.2|608
1731399000000|2024-11-12 08:10:00|72468.5|72456.5|72462|72456|72469.3|72457.3|72424.5|72418.5|694
1731399300000|2024-11-12 08:15:00|72462.2|72456.2|72481.7|72475.7|72485|72479|72455.3|72449.3|547
1731399600000|2024-11-12 08:20:00|72481.6|72475.6|72503.3|72497.3|72507.2|72501.2|72481.6|72475.6|615
1731399900000|2024-11-12 08:25:00|72502.8|72496.8|72518.8|72512.8|72521.4|72515.4|72491.5|72485.5|598
1731400200000|2024-11-12 08:30:00|72519.1|72513.1|72540.2|72534.2|72558.6|72552.6|72519.1|72513.1|706
1731400500000|2024-11-12 08:35:00|72540.3|72534.3|72523.8|72517.8|72551.2|72545.2|72521|72515|584
1731400800000|2024-11-12 08:40:00|72524.4|72518.4|72515.8|72509.8|72535.6|72529.6|72508.1|72502.1|662
1731401100000|2024-11-12 08:45:00|72516.1|72510.1|72500.5|72494.5|72525.3|72519.3|72499.7|72493.7|506
1731401400000|2024-11-12 08:50:00|72500.9|72494.9|72490.3|72484.3|72504.2|72498.2|72490.3|72484.3|457
1731401700000|2024-11-12 08:55:00|72490.2|72484.2|72473.2|72467.2|72494.1|72488.1|72473.1|72467.1|534
1731402000000|2024-11-12 09:00:00|72473.8|72467.8|72480.6|72474.6|72503.5|72497.5|72473.8|72467.8|674
1731402300000|2024-11-12 09:05:00|72480.9|72474.9|72496.5|72490.5|72502.3|72496.3|72480.9|72474.9|573
1731402600000|2024-11-12 09:10:00|72496.3|72490.3|72492.6|72486.6|72497.1|72491.1|72485.6|72479.6|515
1731402900000|2024-11-12 09:15:00|72492.8|72486.8|72480.5|72474.5|72495.3|72489.3|72480.3|72474.3|455
1731403200000|2024-11-12 09:20:00|72480.4|72474.4|72497.6|72491.6|72499.1|72493.1|72476.8|72470.8|522
1731403500000|2024-11-12 09:25:00|72498|72492|72509.9|72503.9|72512.9|72506.9|72498|72492|512
1731403800000|2024-11-12 09:30:00|72510.1|72504.1|72511.3|72505.3|72531.5|72525.5|72509.8|72503.8|627
1731404100000|2024-11-12 09:35:00|72511.2|72505.2|72496.4|72490.4|72516.6|72510.6|72494.9|72488.9|569
1731404400000|2024-11-12 09:40:00|72495.9|72489.9|72514.2|72508.2|72514.6|72508.6|72489.5|72483.5|523
1731404700000|2024-11-12 09:45:00|72513.2|72507.2|72485.6|72479.6|72524.6|72518.6|72484.7|72478.7|535
1731405000000|2024-11-12 09:50:00|72485|72479|72472.5|72466.5|72491.7|72485.7|72471.4|72465.4|562
1731405300000|2024-11-12 09:55:00|72470.9|72464.9|72483|72477|72485|72479|72467.1|72461.1|355
1731405600000|2024-11-12 10:00:00|72483.6|72477.6|72502.8|72496.8|72512.8|72506.8|72482.9|72474.8|456
1731405900000|2024-11-12 10:05:00|72506.3|72500.3|72506.3|72500.3|72509.5|72500.6|72484.4|72478.4|483
1731406200000|2024-11-12 10:10:00|72506.2|72500.2|72507.3|72501.3|72513.5|72507.5|72490.7|72484.7|469
1731406500000|2024-11-12 10:15:00|72506.7|72500.7|72526.1|72520.1|72528.2|72522.1|72505.5|72499.5|568
1731406800000|2024-11-12 10:20:00|72526.9|72520.9|72516.3|72510.3|72526.9|72520.9|72513|72505.3|524
1731407100000|2024-11-12 10:25:00|72516.2|72510.2|72522.3|72510.3|72525.7|72518|72509.5|72503.5|457
1731407400000|2024-11-12 10:30:00|72522.4|72510.4|72525.1|72513.1|72526.7|72518|72509.5|72503.4|402
1731407700000|2024-11-12 10:35:00|72524.9|72512.9|72515.4|72509.4|72525|72518|72511.9|72504.1|462
1731408000000|2024-11-12 10:40:00|72516.7|72510.7|72513.7|72507.7|72519.9|72513.9|72510|72504|382
1731408300000|2024-11-12 10:45:00|72513.8|72507.8|72503.4|72497.4|72513.9|72507.9|72489.6|72483.6|449
1731408600000|2024-11-12 10:50:00|72503.7|72497.7|72494.8|72488.8|72505.2|72499.2|72490.4|72484.4|409
1731408900000|2024-11-12 10:55:00|72495.1|72489.1|72504.7|72498.7|72507.4|72501.4|72494.1|72488.1|440
1731409200000|2024-11-12 11:00:00|72502.7|72496.7|72488.4|72482.4|72506.3|72500.3|72487.3|72481.3|414
1731409500000|2024-11-12 11:05:00|72488.6|72482.6|72481.8|72475.8|72491.3|72485.3|72469.7|72463.7|520
1731409800000|2024-11-12 11:10:00|72481.7|72475.7|72472.6|72466.6|72482.7|72476.7|72465.1|72459.1|481
1731410100000|2024-11-12 11:15:00|72472.7|72466.7|72441.6|72435.6|72475|72469|72435.9|72427|483
1731410400000|2024-11-12 11:20:00|72442|72436|72431.7|72425.7|72443.5|72437.5|72417.6|72411.6|600
1731410700000|2024-11-12 11:25:00|72431.4|72425.4|72447|72441|72456.1|72450.1|72430.7|72424.7|534
1731411000000|2024-11-12 11:30:00|72446.9|72440.9|72451|72445|72452.7|72446.7|72440.6|72434.6|439
1731411300000|2024-11-12 11:35:00|72451.3|72445.3|72439.5|72433.5|72456.5|72450.5|72431.8|72425.8|476
1731411600000|2024-11-12 11:40:00|72440|72434|72455.2|72449.2|72456.5|72450.5|72438.9|72432.9|427
1731411900000|2024-11-12 11:45:00|72455|72449|72472.5|72460.5|72473.1|72462.3|72452.7|72446.7|453
1731412200000|2024-11-12 11:50:00|72472.6|72460.6|72459.7|72453.7|72474|72464.4|72459.7|72450.5|437
1731412500000|2024-11-12 11:55:00|72459.9|72453.9|72441.8|72435.8|72463|72457|72429.3|72423.3|597
1731412800000|2024-11-12 12:00:00|72441.6|72435.6|72433|72427|72442.6|72436.6|72427.7|72421.7|566
1731413100000|2024-11-12 12:05:00|72432.8|72426.8|72472|72466|72472|72466|72431.5|72425.5|529
1731413400000|2024-11-12 12:10:00|72472.1|72466.1|72464.1|72458.1|72475.6|72469.6|72461.2|72455.2|472
1731413700000|2024-11-12 12:15:00|72464.9|72458.9|72465.1|72459.1|72467.6|72461.6|72453.3|72447.3|460
1731414000000|2024-11-12 12:20:00|72465|72459|72463.8|72457.8|72477|72471|72451.8|72445.8|543
1731414300000|2024-11-12 12:25:00|72463.9|72457.9|72466.2|72460.2|72473.8|72467.8|72453|72447|558
1731414600000|2024-11-12 12:30:00|72465.7|72459.7|72466.9|72460.9|72476.8|72470.8|72462.4|72456.4|495
1731414900000|2024-11-12 12:35:00|72467.4|72461.4|72439|72433|72468.6|72462.6|72438.6|72430.9|622
1731415200000|2024-11-12 12:40:00|72438.8|72432.8|72423.4|72417.4|72439.1|72433.1|72410.1|72404.1|662
1731415500000|2024-11-12 12:45:00|72423.6|72417.6|72411.9|72405.9|72435.5|72429.5|72399.2|72387.3|626
1731415800000|2024-11-12 12:50:00|72410.3|72404.3|72393|72387|72410.5|72404.5|72383|72375.1|548
1731416100000|2024-11-12 12:55:00|72392.9|72386.9|72412.4|72406.4|72416.8|72410.8|72385.8|72379.8|567
1731416400000|2024-11-12 13:00:00|72412.2|72406.2|72412.3|72406.3|72435|72429|72411.9|72401.3|861
1731416700000|2024-11-12 13:05:00|72412.2|72406.2|72432.7|72426.7|72435.3|72428.7|72409.8|72403.8|659
1731417000000|2024-11-12 13:10:00|72433.2|72427.2|72427.2|72421.2|72439.6|72433.6|72427.2|72421.2|587
1731417300000|2024-11-12 13:15:00|72427|72421|72364.5|72352.5|72427|72421|72356.7|72348.2|725
1731417600000|2024-11-12 13:20:00|72364.7|72352.7|72392.3|72386.3|72407.4|72401.4|72361.3|72352.2|676
1731417900000|2024-11-12 13:25:00|72392.6|72386.6|72389.3|72383.3|72395.9|72389.9|72379.4|72373.4|629
1731418200000|2024-11-12 13:30:00|72389.4|72383.4|72386.5|72380.5|72402.6|72396.6|72384.3|72378.3|633
1731418500000|2024-11-12 13:35:00|72386.6|72380.6|72408.1|72402.1|72410.1|72404.1|72382.7|72376.7|566
1731418800000|2024-11-12 13:40:00|72406.6|72400.6|72428.5|72422.5|72428.6|72422.6|72406.4|72400.4|560
1731419100000|2024-11-12 13:45:00|72428.4|72422.4|72406.4|72400.4|72430|72424|72403.1|72397.1|548
1731419400000|2024-11-12 13:50:00|72406.1|72400.1|72417.1|72411.1|72417.5|72411.5|72402.4|72396.4|457
1731419700000|2024-11-12 13:55:00|72417|72411|72423.4|72417.4|72432|72426|72412.5|72406.5|532
1731420000000|2024-11-12 14:00:00|72423.2|72417.2|72447.5|72441.5|72466|72460|72423.2|72417.2|646
1731420300000|2024-11-12 14:05:00|72447.7|72441.7|72443.6|72437.6|72449.7|72443.7|72440.4|72434.4|533
1731420600000|2024-11-12 14:10:00|72443.5|72437.5|72426.7|72420.7|72445|72439|72425.8|72419.8|562
1731420900000|2024-11-12 14:15:00|72427|72421|72420.4|72414.4|72436.7|72430.7|72407.8|72401.8|614
1731421200000|2024-11-12 14:20:00|72420.6|72414.6|72443.9|72431.9|72444.9|72437.9|72418.6|72412.6|523
1731421500000|2024-11-12 14:25:00|72443.8|72431.8|72462.1|72456.1|72464.5|72458.5|72441.6|72430.2|534
1731421800000|2024-11-12 14:30:00|72462|72456|72469.5|72457.5|72470.8|72463.6|72458.4|72449.3|646
1731422100000|2024-11-12 14:35:00|72471|72459|72443.9|72437.9|72471|72461|72443.1|72437.1|627
1731422400000|2024-11-12 14:40:00|72444.2|72438.2|72424.5|72418.5|72444.2|72438.2|72413.1|72407.1|666
1731422700000|2024-11-12 14:45:00|72425.1|72419.1|72418.7|72412.7|72434.7|72428.7|72417.9|72411.9|637
1731423000000|2024-11-12 14:50:00|72418.6|72412.6|72413.5|72401.5|72430.8|72424.8|72399.4|72393.4|615
1731423300000|2024-11-12 14:55:00|72413.2|72401.2|72422.7|72416.7|72423.5|72417.5|72406.8|72400.8|604
1731423600000|2024-11-12 15:00:00|72423.1|72417.1|72439|72433|72444.9|72438.9|72413.7|72407.7|675
1731423900000|2024-11-12 15:05:00|72439.3|72433.3|72450.2|72444.2|72454.7|72448.7|72432.7|72426.7|667
1731424200000|2024-11-12 15:10:00|72450.3|72444.3|72442.6|72436.6|72461.5|72454.3|72442.1|72436.1|557
1731424500000|2024-11-12 15:15:00|72442.5|72436.5|72439.4|72433.4|72443.8|72437.8|72421.9|72415.9|618
1731424800000|2024-11-12 15:20:00|72439.6|72433.6|72459.9|72453.9|72461.4|72455.4|72433.6|72427.6|598
1731425100000|2024-11-12 15:25:00|72460.7|72454.7|72458.4|72446.4|72464.4|72458.4|72446.2|72440.2|574
1731425400000|2024-11-12 15:30:00|72458.6|72446.6|72470.1|72464.1|72471|72465|72446.7|72440.7|561
1731425700000|2024-11-12 15:35:00|72470|72464|72470.8|72464.8|72477.6|72469.5|72463.1|72457.1|495
1731426000000|2024-11-12 15:40:00|72470.9|72464.9|72466.3|72460.3|72479.6|72473.6|72463.9|72457.9|582
1731426300000|2024-11-12 15:45:00|72466.5|72460.5|72474|72468|72477.9|72471.9|72466.5|72460.5|610
1731426600000|2024-11-12 15:50:00|72474.2|72468.2|72475.5|72469.5|72497.2|72491.2|72473.4|72467.4|675
1731426900000|2024-11-12 15:55:00|72475|72469|72477.3|72471.3|72481.1|72475.1|72458|72452|784
1731427200000|2024-11-12 16:00:00|72478.4|72472.4|72448|72442|72486|72480|72443.7|72437.7|787
1731427500000|2024-11-12 16:05:00|72448.2|72442.2|72454|72448|72465.6|72459.6|72448.2|72441.8|595
1731427800000|2024-11-12 16:10:00|72453.4|72447.4|72461.2|72455.2|72461.4|72455.4|72444|72438|595
1731428100000|2024-11-12 16:15:00|72461.1|72455.1|72456.7|72450.7|72471.1|72465.1|72455.7|72449.7|583
1731428400000|2024-11-12 16:20:00|72456.6|72450.6|72467.9|72461.9|72471|72465|72450.8|72444.8|518
1731428700000|2024-11-12 16:25:00|72468|72462|72465.7|72459.7|72473.3|72467.3|72459.1|72453.1|553
1731429000000|2024-11-12 16:30:00|72465.8|72459.8|72461.8|72455.8|72471.4|72465.4|72457.5|72451.5|523
1731429300000|2024-11-12 16:35:00|72462.5|72456.5|72476.1|72470.1|72481.3|72475.3|72458.2|72452.2|578
1731429600000|2024-11-12 16:40:00|72476.2|72470.2|72485.9|72479.9|72488.3|72482.3|72472.8|72466.8|581
1731429900000|2024-11-12 16:45:00|72485.8|72479.8|72485|72479|72496|72490|72480.9|72474.9|543
1731430200000|2024-11-12 16:50:00|72484.4|72478.4|72469.6|72463.6|72484.8|72478.8|72466.5|72460.5|591
1731430500000|2024-11-12 16:55:00|72469.3|72463.3|72472.1|72466.1|72480.8|72474.8|72468.1|72462.1|549
1731430800000|2024-11-12 17:00:00|72471.3|72465.3|72481.8|72475.8|72485.8|72479.8|72466|72460|549
1731431100000|2024-11-12 17:05:00|72481.7|72475.7|72474.4|72468.4|72482.9|72476.9|72458.1|72450.4|577
1731431400000|2024-11-12 17:10:00|72475.6|72469.6|72479|72473|72493.9|72487.9|72473.6|72467.6|589
1731431700000|2024-11-12 17:15:00|72479.1|72473.1|72476.6|72470.6|72484.7|72478.2|72470.5|72464.5|597
1731432000000|2024-11-12 17:20:00|72476.4|72470.4|72487.7|72481.7|72488.8|72482.8|72476.4|72470.4|523
1731432300000|2024-11-12 17:25:00|72487.4|72481.4|72486.6|72480.6|72490.6|72484.6|72478.9|72472.9|558
1731432600000|2024-11-12 17:30:00|72486.9|72480.9|72472.8|72466.8|72490.3|72484.3|72461|72455|623
1731432900000|2024-11-12 17:35:00|72472.9|72466.9|72457.1|72451.1|72475|72469|72455.2|72449.2|561
1731433200000|2024-11-12 17:40:00|72457.2|72451.2|72477|72471|72477.4|72471.4|72457.2|72451.2|514
1731433500000|2024-11-12 17:45:00|72476.9|72470.9|72480|72474|72484.4|72478.4|72470.7|72464.7|540
1731433800000|2024-11-12 17:50:00|72480.2|72474.2|72455.6|72449.6|72480.2|72474.2|72450.8|72444.8|588
1731434100000|2024-11-12 17:55:00|72455.3|72449.3|72461.3|72455.3|72462.6|72456.6|72452.7|72446.7|615
1731434400000|2024-11-12 18:00:00|72460.5|72454.5|72446.5|72440.5|72463.4|72457.4|72445|72439|576
1731434700000|2024-11-12 18:05:00|72446.6|72440.6|72450.9|72444.9|72451.8|72445.8|72443.4|72437.4|411
1731435000000|2024-11-12 18:10:00|72451|72445|72450.1|72444.1|72455.4|72449.4|72444.6|72438.6|412
1731435300000|2024-11-12 18:15:00|72450|72444|72461|72455|72463.1|72457.1|72448.6|72442.6|397
1731435600000|2024-11-12 18:20:00|72460.9|72454.9|72460.4|72454.4|72468|72462|72456.9|72450.9|382
1731435900000|2024-11-12 18:25:00|72460.3|72454.3|72454.8|72448.8|72460.5|72454.5|72450.1|72444.1|417
1731436200000|2024-11-12 18:30:00|72454.7|72448.7|72447.5|72441.5|72456.2|72450.2|72447.3|72441.3|427
1731436500000|2024-11-12 18:35:00|72447.8|72441.8|72449.5|72443.5|72451.6|72445.6|72441.5|72435.5|391
1731436800000|2024-11-12 18:40:00|72449.7|72443.7|72450.6|72444.6|72454.3|72448.3|72447|72441|369
1731437100000|2024-11-12 18:45:00|72450.7|72444.7|72466.6|72460.6|72472.2|72466.2|72449|72443|470
1731437400000|2024-11-12 18:50:00|72466.7|72460.7|72460.3|72454.3|72468.9|72462.9|72458.2|72452.2|414
1731437700000|2024-11-12 18:55:00|72460.2|72454.2|72446.9|72440.9|72461.5|72455.5|72442|72436|459
1731438000000|2024-11-12 19:00:00|72446.8|72440.8|72437.4|72431.4|72447.7|72441.7|72435.1|72429.1|414
1731438300000|2024-11-12 19:05:00|72437.5|72431.5|72442.8|72436.8|72445.7|72439.7|72433.5|72427.5|367
1731438600000|2024-11-12 19:10:00|72442.7|72436.7|72429.9|72423.9|72447.1|72441.1|72429.1|72423.1|387
1731438900000|2024-11-12 19:15:00|72429.8|72423.8|72428.1|72422.1|72431.9|72425.9|72425.1|72419.1|354
1731439200000|2024-11-12 19:20:00|72428|72422|72430.3|72424.3|72430.3|72424.3|72425.4|72419.4|312
1731439500000|2024-11-12 19:25:00|72430.4|72424.4|72434.8|72428.8|72435.6|72429.6|72428.1|72422.1|325
1731439800000|2024-11-12 19:30:00|72434.6|72428.6|72425.8|72419.8|72435.9|72429.9|72424.7|72418.7|390
1731440100000|2024-11-12 19:35:00|72425.9|72419.9|72430.2|72424.2|72434.4|72428.4|72424.5|72418.5|277
1731440400000|2024-11-12 19:40:00|72430.1|72424.1|72425.3|72419.3|72430.5|72424.5|72424.4|72418.4|236
1731440700000|2024-11-12 19:45:00|72425.2|72419.2|72425.2|72419.2|72426.6|72420.6|72424.1|72418.1|218
1731441000000|2024-11-12 19:50:00|72425.5|72419.5|72430.1|72424.1|72431.1|72425.1|72425.5|72419.5|332
1731441300000|2024-11-12 19:55:00|72429.9|72423.9|72446.3|72440.3|72446.5|72440.5|72429.9|72423.9|464
1731441600000|2024-11-12 20:00:00|72447.3|72441.3|72453.4|72447.4|72455.4|72449.4|72443.6|72437.6|368
1731441900000|2024-11-12 20:05:00|72453.5|72447.5|72448.7|72442.7|72454.4|72448.4|72443.1|72437.1|382
1731442200000|2024-11-12 20:10:00|72448.5|72442.5|72443.9|72437.9|72452.3|72446.3|72443.7|72437.7|495
1731442500000|2024-11-12 20:15:00|72443.2|72437.2|72435.3|72429.3|72443.2|72437.2|72432.2|72426.2|340
1731442800000|2024-11-12 20:20:00|72435.2|72429.2|72432.4|72426.4|72437.5|72431.5|72431.6|72425.6|304
1731443100000|2024-11-12 20:25:00|72432.6|72426.6|72439.8|72433.8|72441.3|72435.3|72432.2|72426.2|336
1731443400000|2024-11-12 20:30:00|72440|72434|72444|72438|72445.4|72439.4|72440|72434|340
1731443700000|2024-11-12 20:35:00|72444.1|72438.1|72427.8|72421.8|72446.9|72440.9|72427.6|72421.6|363
1731444000000|2024-11-12 20:40:00|72428|72422|72424.7|72418.7|72428.8|72422.8|72423.7|72417.7|291
1731444300000|2024-11-12 20:45:00|72424.5|72418.5|72415.2|72409.2|72424.8|72418.8|72411.9|72405.9|447
1731444600000|2024-11-12 20:50:00|72415.3|72409.3|72415.2|72409.2|72418|72412|72414.3|72408.3|443
1731444900000|2024-11-12 20:55:00|72415.8|72409.8|72406.7|72400.7|72417.4|72411.4|72400.2|72394.2|476
1731445200000|2024-11-12 21:00:00|72406.6|72400.6|72389.2|72377.2|72407.6|72400.9|72389.2|72377.2|457
1731445500000|2024-11-12 21:05:00|72389.7|72377.7|72398.3|72386.3|72398.4|72386.4|72389.7|72377.7|470
1731445800000|2024-11-12 21:10:00|72398.1|72386.1|72409.4|72397.4|72412|72400|72394.5|72385.4|437
1731446100000|2024-11-12 21:15:00|72409.3|72397.3|72414.1|72402.1|72416.3|72404.3|72403.6|72391.6|746
1731446400000|2024-11-12 21:20:00|72413.6|72401.6|72422.3|72410.3|72425.3|72413.3|72413|72401|775
1731446700000|2024-11-12 21:25:00|72423.2|72411.2|72421.1|72409.1|72427.6|72415.6|72416.2|72404.2|817
1731447000000|2024-11-12 21:30:00|72421.2|72409.2|72420.7|72408.7|72426.6|72414.6|72420.3|72408.3|588
1731447300000|2024-11-12 21:35:00|72420.6|72408.6|72414.5|72402.5|72423.8|72411.8|72410.3|72398.3|592
1731447600000|2024-11-12 21:40:00|72414.8|72402.8|72406.5|72394.5|72414.8|72402.8|72406.5|72394.5|279
1731447900000|2024-11-12 21:45:00|72405.9|72393.9|72407.5|72395.5|72421.7|72398.3|72404.3|72382.9|103
1731448200000|2024-11-12 21:50:00|72407.6|72395.6|72410.7|72398.7|72429|72401.1|72402.2|72380|87
1731448500000|2024-11-12 21:55:00|72419.8|72389.7|72481.4|72377.4|72495.6|72427.4|72409.8|72373.2|467
1731448800000|2024-11-12 22:00:00|72487.5|72374|72498.8|72379.8|72499.2|72380.2|72485.5|72372.1|15
1731449100000|2024-11-12 22:05:00|72499.4|72380.4|72503.1|72384.1|72509.7|72390.7|72498|72379.5|13
1731449400000|2024-11-12 22:10:00|72500|72381|72480.2|72368.2|72504.4|72385.4|72478.9|72362.7|75
1731449700000|2024-11-12 22:15:00|72480.1|72368.3|72462.2|72382.7|72480.1|72383|72460.5|72368.2|126
1731450000000|2024-11-12 22:20:00|72464.2|72382.8|72466|72380.1|72466.6|72383.2|72462|72379.3|68
1731450300000|2024-11-12 22:25:00|72466.8|72384.7|72462.1|72394.9|72470.9|72403.4|72452.4|72384.7|114
1731450600000|2024-11-12 22:30:00|72462.2|72395|72458.8|72398.4|72464|72400.3|72452|72390|234
1731450900000|2024-11-12 22:35:00|72459|72398.8|72458.4|72370.1|72461.2|72398.9|72454.2|72369.3|220
1731451200000|2024-11-12 22:40:00|72458.2|72370|72467.5|72366.9|72469.9|72370|72457.9|72366.2|142
1731451500000|2024-11-12 22:45:00|72467.3|72367|72471.7|72363.8|72471.7|72367.4|72466.3|72363.5|102
1731451800000|2024-11-12 22:50:00|72470.3|72363.6|72468.6|72368.9|72472.5|72369.1|72467.7|72362.8|71
1731452100000|2024-11-12 22:55:00|72468.5|72369|72431.9|72387.1|72469.9|72387.6|72428|72362.3|196
1731452400000|2024-11-12 23:00:00|72430.8|72379.1|72447.7|72372.2|72457.9|72382.4|72427|72364|268
1731452700000|2024-11-12 23:05:00|72449|72370.9|72448.9|72371.3|72455.9|72381.9|72445.2|72369.6|146
1731453000000|2024-11-12 23:10:00|72448.8|72371.1|72447.4|72413.8|72458.3|72413.8|72425.1|72368|398
1731453300000|2024-11-12 23:15:00|72450.1|72412.5|72442.4|72397.2|72451.4|72416.1|72439.6|72392.8|288
1731453600000|2024-11-12 23:20:00|72442.1|72397.5|72443.8|72401.1|72446.2|72405.2|72437|72388.3|76
1731453900000|2024-11-12 23:25:00|72444.1|72401.4|72444.7|72401.1|72449.5|72405.3|72439.5|72395|190
1731454200000|2024-11-12 23:30:00|72449|72401.6|72452.1|72417|72455|72429.8|72422.6|72397.2|678
1731454500000|2024-11-12 23:35:00|72452.2|72416.9|72449.2|72418.1|72454.4|72429.6|72434.5|72408.1|578
1731454800000|2024-11-12 23:40:00|72449.4|72418.3|72448.3|72417.3|72451|72428.2|72438.1|72414.4|371
1731455100000|2024-11-12 23:45:00|72447.8|72416.8|72422.1|72410.1|72452.6|72428.2|72417.8|72398|378
1731455400000|2024-11-12 23:50:00|72422.5|72410.5|72415.5|72403.5|72436.2|72424.2|72411.8|72393.8|322
1731455700000|2024-11-12 23:55:00|72415.6|72403.6|72439.9|72427.9|72448.4|72436.4|72415.6|72403.6|268
1731456000000|2024-11-13 00:00:00|72440.2|72428.2|72474.2|72462.2|72478.6|72466.6|72440.2|72428.2|511
1731456300000|2024-11-13 00:05:00|72474.8|72462.8|72491.7|72479.7|72496.2|72484.2|72473.8|72461.8|218
1731456600000|2024-11-13 00:10:00|72491.8|72479.8|72487.6|72475.6|72494.9|72482.9|72480.3|72468.3|300
1731456900000|2024-11-13 00:15:00|72487.8|72475.8|72483.5|72471.5|72494.2|72482.2|72483.3|72471.3|241
1731457200000|2024-11-13 00:20:00|72483.4|72471.4|72475.3|72463.3|72485.1|72473.1|72470.3|72458.3|212
1731457500000|2024-11-13 00:25:00|72475.4|72463.4|72483.4|72471.4|72483.9|72471.9|72474.5|72462.5|225
1731457800000|2024-11-13 00:30:00|72483.5|72471.5|72466.6|72454.6|72486.8|72474.8|72464.2|72452.2|230
1731458100000|2024-11-13 00:35:00|72466.2|72454.2|72469.3|72457.3|72473.6|72461.6|72465.6|72453.6|242
1731458400000|2024-11-13 00:40:00|72469.2|72457.2|72472.1|72460.1|72472.4|72460.4|72468.3|72456.3|183
1731458700000|2024-11-13 00:45:00|72471.4|72459.4|72462|72450|72471.4|72459.4|72458.6|72446.6|219
1731459000000|2024-11-13 00:50:00|72462.1|72450.1|72474.4|72462.4|72475.3|72466.1|72457|72445|360
1731459300000|2024-11-13 00:55:00|72475.2|72463.2|72484.9|72472.9|72494.6|72483|72466.7|72454.7|493
1731459600000|2024-11-13 01:00:00|72482.4|72476.4|72484|72478|72487.1|72478.8|72464.5|72458.5|584
1731459900000|2024-11-13 01:05:00|72484.3|72478.3|72479.5|72473.5|72490.2|72484.2|72474.5|72468.5|491
1731460200000|2024-11-13 01:10:00|72479.8|72473.8|72473.5|72461.5|72487.7|72478.8|72466.3|72455.1|463
1731460500000|2024-11-13 01:15:00|72473.6|72461.6|72336.3|72324.3|72474.5|72462.5|72302.2|72290.2|1013
1731460800000|2024-11-13 01:20:00|72336.4|72324.4|72342.1|72330.1|72361.9|72349.9|72319.3|72307.3|758
1731461100000|2024-11-13 01:25:00|72340.1|72328.1|72361.6|72349.6|72369.6|72357.6|72337.6|72325.6|644
1731461400000|2024-11-13 01:30:00|72363.7|72351.7|72365.7|72353.7|72388.1|72376.1|72343|72331|896
1731461700000|2024-11-13 01:35:00|72365.8|72353.8|72335.4|72329.4|72367.5|72358.3|72325.8|72313.8|730
1731462000000|2024-11-13 01:40:00|72335.8|72329.8|72305.3|72293.3|72344.1|72335.1|72297.7|72288|717
1731462300000|2024-11-13 01:45:00|72305.4|72293.4|72295|72283|72307.1|72300.1|72266.7|72254.7|865
1731462600000|2024-11-13 01:50:00|72293.3|72281.3|72305.4|72299.4|72324.7|72312.7|72281.2|72271.2|723
1731462900000|2024-11-13 01:55:00|72305.1|72299.1|72268.6|72262.6|72306.5|72300.5|72268.4|72262.4|750
1731463200000|2024-11-13 02:00:00|72268.5|72262.5|72297.3|72291.3|72313.9|72302.9|72262.9|72256.1|660
1731463500000|2024-11-13 02:05:00|72297.2|72291.2|72305.8|72299.8|72321.9|72313.6|72289.8|72277.8|641
1731463800000|2024-11-13 02:10:00|72306.2|72300.2|72338|72332|72341.7|72332.6|72295.7|72289.5|596
1731464100000|2024-11-13 02:15:00|72337.9|72331.9|72341|72335|72347.4|72340.1|72322.7|72310.7|568
1731464400000|2024-11-13 02:20:00|72341.1|72335.1|72355.1|72349.1|72360|72353.1|72335.8|72324.6|451
1731464700000|2024-11-13 02:25:00|72355|72349|72354.3|72348.3|72369.1|72363.1|72346.8|72337.7|474
1731465000000|2024-11-13 02:30:00|72353.4|72347.4|72342.3|72330.3|72363.3|72357.3|72340.9|72328.9|591
1731465300000|2024-11-13 02:35:00|72342.1|72330.1|72336.5|72330.5|72345.3|72335.2|72324.2|72314|599
1731465600000|2024-11-13 02:40:00|72336.4|72330.4|72334.1|72328.1|72336.7|72330.7|72321.2|72315.2|451
1731465900000|2024-11-13 02:45:00|72334|72328|72308.4|72302.4|72337.3|72331.3|72302.1|72292.6|438
1731466200000|2024-11-13 02:50:00|72308.1|72302.1|72286.8|72280.8|72315.4|72309.4|72280|72274|556
1731466500000|2024-11-13 02:55:00|72286.6|72280.6|72297.2|72291.2|72299.1|72293.1|72286.2|72280.2|480
1731466800000|2024-11-13 03:00:00|72297.3|72291.3|72307.5|72301.5|72314|72308|72288.3|72282.3|403
1731467100000|2024-11-13 03:05:00|72307.6|72301.6|72293|72287|72316.4|72310.4|72292|72286|336
1731467400000|2024-11-13 03:10:00|72292.2|72286.2|72297.5|72291.5|72298.9|72292.9|72280.8|72274.8|340
1731467700000|2024-11-13 03:15:00|72297.4|72291.4|72305|72299|72311.3|72305.3|72293.2|72287.2|374
1731468000000|2024-11-13 03:20:00|72304.9|72298.9|72311.1|72305.1|72313|72307|72298.5|72292.5|409
1731468300000|2024-11-13 03:25:00|72311.2|72305.2|72324.1|72318.1|72325.4|72319.4|72302.8|72296.8|411
1731468600000|2024-11-13 03:30:00|72324.5|72318.5|72333.1|72327.1|72338.9|72332.9|72324.5|72318.5|335
1731468900000|2024-11-13 03:35:00|72333.4|72327.4|72336.2|72330.2|72336.9|72330.9|72327.5|72320.6|228
1731469200000|2024-11-13 03:40:00|72334.5|72328.5|72349.9|72343.9|72351.1|72345.1|72329.2|72323.2|285
1731469500000|2024-11-13 03:45:00|72350.1|72344.1|72356.4|72350.4|72356.4|72350.4|72346.7|72338.8|290
1731469800000|2024-11-13 03:50:00|72356.5|72350.5|72362.8|72356.8|72370.4|72363.4|72354.4|72348.4|393
1731470100000|2024-11-13 03:55:00|72362.7|72356.7|72345.2|72339.2|72362.7|72356.7|72334.3|72328.3|427
1731470400000|2024-11-13 04:00:00|72345.3|72339.3|72343.1|72337.1|72348|72342|72338.9|72332.9|341
1731470700000|2024-11-13 04:05:00|72342.3|72336.3|72343.2|72337.2|72344.9|72338.9|72332.5|72326.5|282
1731471000000|2024-11-13 04:10:00|72343.1|72337.1|72337.3|72331.3|72344.6|72338.6|72333.8|72327.8|282
1731471300000|2024-11-13 04:15:00|72337.2|72331.2|72342.8|72336.8|72342.9|72336.9|72334.5|72328.5|228
1731471600000|2024-11-13 04:20:00|72342.7|72336.7|72330.9|72324.9|72342.7|72336.7|72329.7|72323.7|281
1731471900000|2024-11-13 04:25:00|72330.8|72324.8|72323.7|72317.7|72331.3|72325.3|72314.3|72308.3|328
1731472200000|2024-11-13 04:30:00|72323.8|72317.8|72333.3|72327.3|72333.8|72327.8|72320.6|72314.6|221
1731472500000|2024-11-13 04:35:00|72332.4|72326.4|72338.5|72332.5|72341.1|72335.1|72331.8|72325.8|228
1731472800000|2024-11-13 04:40:00|72339.9|72333.9|72337|72331|72342.5|72336.5|72333.5|72327.5|321
1731473100000|2024-11-13 04:45:00|72336.6|72330.6|72340.4|72334.4|72344.9|72338.9|72334.6|72328.6|240
1731473400000|2024-11-13 04:50:00|72340.3|72334.3|72334.5|72328.5|72344.1|72338.1|72332.8|72326.8|247
1731473700000|2024-11-13 04:55:00|72334.6|72328.6|72341.1|72335.1|72341.4|72335.4|72331.7|72325.7|235
1731474000000|2024-11-13 05:00:00|72341.5|72335.5|72331.6|72325.6|72346.3|72340.3|72330.8|72324.8|340
1731474300000|2024-11-13 05:05:00|72331.5|72325.5|72331.3|72325.3|72337.2|72331.2|72319.7|72313.7|352
1731474600000|2024-11-13 05:10:00|72331.2|72325.2|72353.1|72347.1|72354.2|72348.2|72328.7|72322.7|324
1731474900000|2024-11-13 05:15:00|72352.9|72346.9|72363.9|72357.9|72367.5|72361.5|72349.6|72343.6|460
1731475200000|2024-11-13 05:20:00|72363.8|72357.8|72366.2|72360.2|72368|72362|72361.3|72355.3|420
1731475500000|2024-11-13 05:25:00|72366.3|72360.3|72350.5|72344.5|72366.6|72360.6|72347.7|72341.7|443
1731475800000|2024-11-13 05:30:00|72350.8|72344.8|72340.3|72334.3|72354.8|72348.8|72339.3|72333.3|495
1731476100000|2024-11-13 05:35:00|72340.2|72334.2|72347.3|72341.3|72349.2|72343.2|72339.8|72333.8|390
1731476400000|2024-11-13 05:40:00|72347.5|72341.5|72350.4|72344.4|72351.6|72345.6|72340.8|72334.8|342
1731476700000|2024-11-13 05:45:00|72350.3|72344.3|72347.2|72341.2|72350.5|72344.5|72334.6|72328.6|412
1731477000000|2024-11-13 05:50:00|72347.3|72341.3|72332.3|72326.3|72351.9|72345.9|72330.9|72324.9|388
1731477300000|2024-11-13 05:55:00|72332.5|72326.5|72335.6|72329.6|72339.8|72333.8|72323.3|72317.3|543
1731477600000|2024-11-13 06:00:00|72335.7|72329.7|72309.7|72303.7|72335.7|72329.7|72302.7|72296.7|559
1731477900000|2024-11-13 06:05:00|72309.8|72303.8|72325.4|72319.4|72348|72341.4|72309.8|72303.8|675
1731478200000|2024-11-13 06:10:00|72325.3|72319.3|72337.1|72331.1|72340.6|72334.6|72316.4|72310.4|612
1731478500000|2024-11-13 06:15:00|72337.2|72331.2|72349.6|72343.6|72354.4|72348.4|72336.3|72330.3|565
1731478800000|2024-11-13 06:20:00|72348.7|72342.7|72337.1|72331.1|72349.5|72343.5|72331.8|72325.8|452
1731479100000|2024-11-13 06:25:00|72337.2|72331.2|72343.8|72337.8|72349.5|72343.5|72332.5|72326.5|413
1731479400000|2024-11-13 06:30:00|72344.9|72338.9|72348.4|72342.4|72358|72352|72344.4|72338.4|422
1731479700000|2024-11-13 06:35:00|72348.5|72342.5|72362.6|72356.6|72367.3|72361.3|72345.3|72339.3|419
1731480000000|2024-11-13 06:40:00|72362.7|72356.7|72353.6|72347.6|72367.3|72361.3|72350.7|72344.7|375
1731480300000|2024-11-13 06:45:00|72353.1|72347.1|72356.5|72350.5|72367.4|72361.4|72351.3|72345.3|322
1731480600000|2024-11-13 06:50:00|72356.7|72350.7|72349.1|72343.1|72357|72351|72343.1|72337.1|267
1731480900000|2024-11-13 06:55:00|72349.2|72343.2|72349.9|72343.9|72350.2|72344.2|72334.1|72328.1|367
1731481200000|2024-11-13 07:00:00|72350.7|72344.7|72348.1|72342.1|72351.1|72345.1|72341.8|72335.8|399
1731481500000|2024-11-13 07:05:00|72347.9|72341.9|72346.5|72340.5|72347.9|72341.9|72338.3|72332.3|399
1731481800000|2024-11-13 07:10:00|72346.4|72340.4|72347.4|72341.4|72349.3|72343.3|72340.3|72334.3|327
1731482100000|2024-11-13 07:15:00|72344.9|72338.9|72346.2|72340.2|72349|72343|72339.4|72333.4|374
1731482400000|2024-11-13 07:20:00|72346.1|72340.1|72354.7|72348.7|72355.3|72349.3|72343.3|72337.3|304
1731482700000|2024-11-13 07:25:00|72354.4|72348.4|72342|72336|72356.6|72350.6|72333.8|72327.8|363
1731483000000|2024-11-13 07:30:00|72342.2|72336.2|72359.8|72353.8|72360.7|72354.7|72342.2|72336.2|420
1731483300000|2024-11-13 07:35:00|72359.3|72353.3|72344.2|72338.2|72359.3|72353.3|72330.3|72320.5|506
1731483600000|2024-11-13 07:40:00|72344.1|72338.1|72335.3|72329.3|72346.4|72340.4|72330.4|72324.4|485
1731483900000|2024-11-13 07:45:00|72335.4|72329.4|72362.7|72356.7|72364|72358|72335.4|72329.4|432
1731484200000|2024-11-13 07:50:00|72363.3|72357.3|72348.8|72342.8|72366.3|72360.3|72347.3|72341.3|398
1731484500000|2024-11-13 07:55:00|72348.7|72342.7|72357.7|72351.7|72362.6|72356.6|72347|72341|385
1731484800000|2024-11-13 08:00:00|72358.1|72352.1|72340.6|72334.6|72361.2|72355.2|72332.4|72326.4|550
1731485100000|2024-11-13 08:05:00|72340.5|72334.5|72357.9|72351.9|72359.9|72353.9|72331.6|72325.6|577
1731485400000|2024-11-13 08:10:00|72357.7|72351.7|72349.8|72343.8|72357.9|72351.9|72340.2|72334.2|509
1731485700000|2024-11-13 08:15:00|72349.6|72343.6|72337.9|72331.9|72356.7|72350.7|72334.2|72328.2|472
1731486000000|2024-11-13 08:20:00|72337.8|72331.8|72341.3|72335.3|72342.3|72336.3|72329.2|72323.2|388
1731486300000|2024-11-13 08:25:00|72341.2|72335.2|72355.5|72349.5|72355.5|72349.5|72336.7|72330.7|411
1731486600000|2024-11-13 08:30:00|72355.9|72349.9|72350.6|72344.6|72363.7|72357.7|72341.9|72335.9|460
1731486900000|2024-11-13 08:35:00|72350.7|72344.7|72323.6|72317.6|72350.7|72344.7|72322.3|72316.3|449
1731487200000|2024-11-13 08:40:00|72323.8|72317.8|72325|72319|72329|72323|72312|72306|507
1731487500000|2024-11-13 08:45:00|72324.8|72318.8|72299.7|72293.7|72325.1|72319.1|72284.7|72278.7|522
1731487800000|2024-11-13 08:50:00|72299.9|72293.9|72312.5|72306.5|72324.5|72318.5|72299.3|72293.3|462
1731488100000|2024-11-13 08:55:00|72313.3|72307.3|72277.1|72271.1|72313.9|72307.9|72264.9|72252.9|648
1731488400000|2024-11-13 09:00:00|72276.4|72270.4|72289|72283|72290.3|72284.3|72270.6|72264.6|549
1731488700000|2024-11-13 09:05:00|72289.2|72283.2|72280.4|72274.4|72297.3|72291.3|72279.8|72273.8|403
1731489000000|2024-11-13 09:10:00|72280.3|72274.3|72278.9|72272.9|72281.4|72275.4|72266.4|72260.4|482
1731489300000|2024-11-13 09:15:00|72279|72273|72274.9|72268.9|72282.1|72276.1|72269.4|72263.4|442
1731489600000|2024-11-13 09:20:00|72274.8|72268.8|72233.9|72227.9|72275.6|72269.6|72228.7|72221.2|499
1731489900000|2024-11-13 09:25:00|72233.8|72227.8|72202.8|72196.8|72241.6|72233.6|72187|72175|793
1731490200000|2024-11-13 09:30:00|72202.6|72196.6|72180.5|72174.5|72207.4|72201.4|72167.2|72161.2|746
1731490500000|2024-11-13 09:35:00|72181|72175|72174.7|72168.7|72189.3|72183.3|72172.1|72163.6|642
1731490800000|2024-11-13 09:40:00|72174.5|72168.5|72201|72195|72201.1|72195.1|72170|72164|523
1731491100000|2024-11-13 09:45:00|72200.9|72194.9|72183|72177|72207.3|72201.3|72168.4|72162.4|558
1731491400000|2024-11-13 09:50:00|72182.9|72176.9|72171.4|72165.4|72189|72183|72151.7|72143.8|657
1731491700000|2024-11-13 09:55:00|72171.3|72165.3|72186.6|72180.6|72195.9|72189.9|72171.3|72165.3|585
1731492000000|2024-11-13 10:00:00|72186.8|72180.8|72194.7|72188.7|72217.3|72211.3|72184.9|72178.9|590
1731492300000|2024-11-13 10:05:00|72194.3|72188.3|72201.1|72195.1|72220.4|72214.2|72187.3|72181.3|482
1731492600000|2024-11-13 10:10:00|72201.6|72195.6|72193.5|72187.5|72205.8|72199.8|72191.1|72185.1|378
1731492900000|2024-11-13 10:15:00|72198.2|72192.2|72191.7|72185.7|72198.2|72192.2|72178.5|72172.5|496
1731493200000|2024-11-13 10:20:00|72191.8|72185.8|72187.6|72181.6|72192.4|72186.4|72164.5|72158.5|554
1731493500000|2024-11-13 10:25:00|72187.8|72181.8|72190.4|72184.4|72198.7|72192.7|72181.5|72175.5|413
1731493800000|2024-11-13 10:30:00|72190.6|72184.6|72219.3|72213.3|72224|72218|72190.6|72184.6|523
1731494100000|2024-11-13 10:35:00|72220.2|72214.2|72226|72220|72230.9|72224.9|72219|72213|468
1731494400000|2024-11-13 10:40:00|72225.9|72219.9|72236.8|72230.8|72237.7|72231.7|72224|72218|399
1731494700000|2024-11-13 10:45:00|72236.6|72230.6|72238.1|72232.1|72245.7|72239.7|72234.4|72228.4|365
1731495000000|2024-11-13 10:50:00|72238.2|72232.2|72241.4|72235.4|72241.5|72235.5|72228.9|72222.9|339
1731495300000|2024-11-13 10:55:00|72241.6|72235.6|72239.8|72233.8|72244.9|72238.9|72235.7|72229.7|290
1731495600000|2024-11-13 11:00:00|72239.9|72233.9|72250.7|72244.7|72250.8|72244.8|72238|72230.5|351
1731495900000|2024-11-13 11:05:00|72250.8|72244.8|72251.5|72245.5|72259.9|72253.9|72250.5|72244.5|321
1731496200000|2024-11-13 11:10:00|72251.6|72245.6|72252.3|72246.3|72261.3|72255.3|72245.9|72239.9|341
1731496500000|2024-11-13 11:15:00|72252.4|72246.4|72256.6|72250.6|72262.8|72256.8|72246.5|72240.5|312
1731496800000|2024-11-13 11:20:00|72256.5|72250.5|72258.2|72252.2|72266.7|72260.7|72254.4|72248.4|335
1731497100000|2024-11-13 11:25:00|72258.1|72252.1|72260.9|72254.9|72262.9|72256.9|72252.8|72246.8|256
1731497400000|2024-11-13 11:30:00|72260.8|72254.8|72267.6|72255.6|72267.9|72256.7|72252.8|72244.4|307
1731497700000|2024-11-13 11:35:00|72268.4|72256.4|72252|72246|72269|72262.9|72250.9|72243.8|294
1731498000000|2024-11-13 11:40:00|72252.4|72246.4|72246.9|72240.9|72255.1|72249.1|72244|72238|220
1731498300000|2024-11-13 11:45:00|72247.4|72241.4|72218.4|72212.4|72247.7|72241.7|72208.7|72199.3|441
1731498600000|2024-11-13 11:50:00|72218.7|72212.7|72187.1|72175.1|72224.1|72218.1|72184|72172|571
1731498900000|2024-11-13 11:55:00|72187.4|72175.4|72157.6|72145.6|72189.4|72179.4|72147|72141|728
1731499200000|2024-11-13 12:00:00|72153.9|72147.9|72159.6|72153.6|72162.3|72156.3|72141|72132.5|634
1731499500000|2024-11-13 12:05:00|72159.4|72153.4|72188.2|72176.2|72189.6|72177.6|72152|72146|456
1731499800000|2024-11-13 12:10:00|72188.6|72176.6|72203.4|72197.4|72211.9|72205.9|72181.9|72169.9|546
1731500100000|2024-11-13 12:15:00|72203.3|72197.3|72186.9|72180.9|72205|72199|72177.8|72171.8|512
1731500400000|2024-11-13 12:20:00|72188.2|72182.2|72181.3|72175.3|72188.6|72182.6|72168.8|72162.8|484
1731500700000|2024-11-13 12:25:00|72181.2|72175.2|72189.5|72183.5|72193.8|72187.8|72179.5|72173.5|431
1731501000000|2024-11-13 12:30:00|72190|72184|72196|72190|72207|72201|72189.1|72183.1|455
1731501300000|2024-11-13 12:35:00|72195.7|72189.7|72205.1|72199.1|72205.1|72199.1|72189.2|72183.2|449
1731501600000|2024-11-13 12:40:00|72205|72199|72203.1|72197.1|72209.5|72203.5|72199.6|72193.6|420
1731501900000|2024-11-13 12:45:00|72203|72197|72196.9|72190.9|72218.2|72212.2|72194.2|72188.2|492
1731502200000|2024-11-13 12:50:00|72196.8|72190.8|72189.8|72177.8|72199.1|72193.1|72176.4|72167.7|494
1731502500000|2024-11-13 12:55:00|72189.9|72177.9|72210.6|72204.6|72211.8|72205.8|72189.9|72177.9|506
1731502800000|2024-11-13 13:00:00|72211|72205|72240.9|72234.9|72243.4|72237.4|72211|72205|708
1731503100000|2024-11-13 13:05:00|72241|72235|72231.3|72219.3|72243.4|72237.4|72228.3|72218.8|542
1731503400000|2024-11-13 13:10:00|72231.4|72219.4|72227.8|72221.8|72235|72228.6|72211.1|72205.1|536
1731503700000|2024-11-13 13:15:00|72227.7|72221.7|72214.2|72202.2|72228.8|72222.8|72213.5|72202|551
1731504000000|2024-11-13 13:20:00|72214.3|72202.3|72219.5|72213.5|72223.3|72217.3|72199.1|72193.1|699
1731504300000|2024-11-13 13:25:00|72219.9|72213.9|72247.2|72181.9|72257.5|72224.5|72210.2|72181.9|501
1731504600000|2024-11-13 13:30:00|72247.3|72177.7|72183.9|72171.9|72247.3|72199.8|72134.9|72104.9|996
1731504900000|2024-11-13 13:35:00|72183.3|72171.3|72164|72158|72193.3|72182.9|72142.1|72134.1|1033
1731505200000|2024-11-13 13:40:00|72167|72161|72202.5|72190.5|72203.2|72191.2|72143.1|72132.8|978
1731505500000|2024-11-13 13:45:00|72204.2|72192.2|72217.2|72211.2|72228.9|72222.9|72185.2|72173.2|902
1731505800000|2024-11-13 13:50:00|72217.5|72211.5|72189.1|72183.1|72221.3|72215.3|72186.9|72180.9|840
1731506100000|2024-11-13 13:55:00|72189|72183|72203.5|72197.5|72211.8|72205.8|72186.2|72180.2|801
1731506400000|2024-11-13 14:00:00|72203.7|72197.7|72216.6|72210.6|72223.5|72217.5|72196|72190|809
1731506700000|2024-11-13 14:05:00|72217.3|72211.3|72209.9|72203.9|72218.3|72212.3|72198.2|72192.2|743
1731507000000|2024-11-13 14:10:00|72210|72204|72217.3|72211.3|72228.8|72222.8|72205|72199|729
1731507300000|2024-11-13 14:15:00|72217.4|72211.4|72247.7|72241.7|72248.2|72242.2|72214.8|72208.8|679
1731507600000|2024-11-13 14:20:00|72247.8|72241.8|72251.7|72245.7|72278.7|72272.7|72246.7|72240.7|630
1731507900000|2024-11-13 14:25:00|72251.8|72245.8|72278.4|72272.4|72278.6|72272.6|72251.2|72245.2|574
1731508200000|2024-11-13 14:30:00|72278.6|72272.6|72328.9|72316.9|72335.7|72323.7|72271.8|72265.8|786
1731508500000|2024-11-13 14:35:00|72329.1|72317.1|72325.3|72319.3|72356.3|72350.1|72310.1|72304.1|851
1731508800000|2024-11-13 14:40:00|72325.6|72319.6|72305.6|72299.6|72341.8|72335.8|72305.6|72299.6|812
1731509100000|2024-11-13 14:45:00|72305|72299|72341.6|72335.6|72346.5|72340.5|72305|72299|797
1731509400000|2024-11-13 14:50:00|72341.4|72335.4|72396.2|72390.2|72402.7|72395.4|72340.1|72334.1|853
1731509700000|2024-11-13 14:55:00|72396|72390|72391.5|72385.5|72403.2|72393.2|72373.7|72367.7|762
1731510000000|2024-11-13 15:00:00|72390.8|72384.8|72397|72391|72421|72415|72383.5|72377.5|837
1731510300000|2024-11-13 15:05:00|72396.7|72390.7|72426.5|72420.5|72434.5|72428.5|72392.7|72386.7|857
1731510600000|2024-11-13 15:10:00|72427.7|72421.7|72416.3|72410.3|72434.7|72428.7|72410.2|72403.9|796
1731510900000|2024-11-13 15:15:00|72416.7|72410.7|72396.6|72390.6|72421.7|72415.7|72387.1|72381.1|863
1731511200000|2024-11-13 15:20:00|72397|72391|72408.5|72402.5|72428.7|72422.7|72397|72391|725
1731511500000|2024-11-13 15:25:00|72408.7|72402.7|72423.8|72417.8|72436.2|72430.2|72408.7|72402.7|830
1731511800000|2024-11-13 15:30:00|72424.6|72418.6|72386.3|72380.3|72426.3|72420.3|72370.1|72364.1|891
1731512100000|2024-11-13 15:35:00|72387.1|72381.1|72404.6|72398.6|72407|72401|72375.5|72369.5|798
1731512400000|2024-11-13 15:40:00|72404.5|72398.5|72410.4|72404.4|72429.7|72421.6|72395.8|72385.4|826
1731512700000|2024-11-13 15:45:00|72410.3|72404.3|72411.1|72405.1|72426|72420|72393.5|72387.3|839
1731513000000|2024-11-13 15:50:00|72411.2|72405.2|72383.9|72377.9|72411.2|72405.2|72367.9|72361.9|850
1731513300000|2024-11-13 15:55:00|72384.1|72378.1|72383.6|72377.6|72390.4|72384.4|72370.3|72364.3|791
1731513600000|2024-11-13 16:00:00|72383.5|72377.5|72407.9|72401.9|72408.9|72402.9|72378.3|72372.3|714
1731513900000|2024-11-13 16:05:00|72408.4|72402.4|72428.6|72422.6|72430.5|72424.5|72407.9|72401.9|672
1731514200000|2024-11-13 16:10:00|72428.7|72422.7|72452.7|72446.7|72455|72449|72428.6|72422.6|610
1731514500000|2024-11-13 16:15:00|72453.5|72447.5|72451.5|72445.5|72459.2|72453.2|72436.7|72430.7|595
1731514800000|2024-11-13 16:20:00|72451.8|72445.8|72429|72423|72455.3|72449.3|72426.6|72420.6|612
1731515100000|2024-11-13 16:25:00|72428.6|72422.6|72429.8|72423.8|72437.4|72431.4|72415.7|72409.7|632
1731515400000|2024-11-13 16:30:00|72429.9|72423.9|72454.5|72448.5|72457.1|72451.1|72429.9|72423.9|674
1731515700000|2024-11-13 16:35:00|72454.2|72448.2|72460.8|72454.8|72462.9|72456.9|72451.7|72445.7|620
1731516000000|2024-11-13 16:40:00|72460.9|72454.9|72458.6|72452.6|72465.4|72459.4|72453.1|72447.1|609
1731516300000|2024-11-13 16:45:00|72458.3|72452.3|72447.5|72441.5|72458.6|72452.6|72437.7|72431.7|578
1731516600000|2024-11-13 16:50:00|72446.8|72440.8|72458.7|72452.7|72460.9|72454.9|72443|72437|538
1731516900000|2024-11-13 16:55:00|72458.8|72452.8|72464.7|72458.7|72469.4|72463.4|72455.3|72449.3|601
1731517200000|2024-11-13 17:00:00|72464.2|72458.2|72471.2|72465.2|72474.4|72468.4|72458.9|72452.9|478
1731517500000|2024-11-13 17:05:00|72471.4|72465.4|72452.4|72446.4|72480.9|72474.9|72443.6|72437.6|527
1731517800000|2024-11-13 17:10:00|72452.6|72446.6|72450.9|72444.9|72470.2|72464.2|72447.7|72441.7|574
1731518100000|2024-11-13 17:15:00|72451.2|72445.2|72459.6|72453.6|72459.6|72453.6|72438.5|72432.5|470
1731518400000|2024-11-13 17:20:00|72459.4|72453.4|72471.1|72465.1|72475.8|72469.8|72458.4|72452.4|483
1731518700000|2024-11-13 17:25:00|72470.9|72464.9|72487.8|72481.8|72496.7|72490.7|72470.4|72464.4|493
1731519000000|2024-11-13 17:30:00|72487.9|72481.9|72475.3|72469.3|72490.1|72484.1|72467|72461|493
1731519300000|2024-11-13 17:35:00|72475.2|72469.2|72459.7|72453.7|72475.2|72469.2|72456.6|72450.6|437
1731519600000|2024-11-13 17:40:00|72459.6|72453.6|72449.7|72443.7|72462.6|72456.6|72448|72442|378
1731519900000|2024-11-13 17:45:00|72449.8|72443.8|72441.9|72435.9|72450.1|72444.1|72429.3|72423.3|406
1731520200000|2024-11-13 17:50:00|72441.8|72435.8|72448.6|72442.6|72457.1|72451.1|72441.8|72435.8|412
1731520500000|2024-11-13 17:55:00|72448.5|72442.5|72448.5|72442.5|72453.8|72447.8|72441.1|72435.1|422
1731520800000|2024-11-13 18:00:00|72447.9|72441.9|72442.5|72436.5|72454.1|72448.1|72439.8|72433.8|442
1731521100000|2024-11-13 18:05:00|72442.6|72436.6|72446.5|72440.5|72454.9|72448.9|72442.6|72436.6|426
1731521400000|2024-11-13 18:10:00|72446.3|72440.3|72433.5|72427.5|72451.6|72445.6|72433.4|72427.4|463
1731521700000|2024-11-13 18:15:00|72433.6|72427.6|72471.4|72465.4|72471.7|72465.7|72433.2|72427.2|407
1731522000000|2024-11-13 18:20:00|72471.5|72465.5|72477|72471|72482.6|72476.6|72470.7|72464.7|394
1731522300000|2024-11-13 18:25:00|72476.5|72470.5|72473.6|72467.6|72480.3|72474.3|72469.9|72463.9|459
1731522600000|2024-11-13 18:30:00|72474.5|72468.5|72461.6|72455.6|72475|72469|72458.5|72452.5|400
1731522900000|2024-11-13 18:35:00|72461.7|72455.7|72468.1|72462.1|72468.5|72462.5|72457.1|72451.1|418
1731523200000|2024-11-13 18:40:00|72467.9|72461.9|72459|72453|72471.8|72465.8|72458.9|72452.9|362
1731523500000|2024-11-13 18:45:00|72458.5|72452.5|72473.5|72467.5|72476.2|72470.2|72452.7|72446.7|395
1731523800000|2024-11-13 18:50:00|72473.4|72467.4|72458.8|72452.8|72473.9|72467.9|72452.9|72446.9|393
1731524100000|2024-11-13 18:55:00|72458.7|72452.7|72463.5|72457.5|72466.2|72460.2|72457.5|72451.5|290
1731524400000|2024-11-13 19:00:00|72463.7|72457.7|72474|72468|72475.2|72469.2|72463.7|72457.7|312
1731524700000|2024-11-13 19:05:00|72473.9|72467.9|72459|72453|72476.4|72470.4|72458.9|72452.9|283
1731525000000|2024-11-13 19:10:00|72458.8|72452.8|72460.2|72454.2|72468.5|72462.5|72456.8|72450.8|310
1731525300000|2024-11-13 19:15:00|72460|72454|72442.4|72436.4|72460|72454|72442.3|72436.3|380
1731525600000|2024-11-13 19:20:00|72442.3|72436.3|72441.9|72435.9|72449.4|72443.4|72438.9|72432.9|284
1731525900000|2024-11-13 19:25:00|72441.8|72435.8|72440.5|72434.5|72447.7|72441.7|72436|72430|246
1731526200000|2024-11-13 19:30:00|72440.6|72434.6|72432.8|72426.8|72440.8|72434.8|72432.4|72426.4|235
1731526500000|2024-11-13 19:35:00|72432.9|72426.9|72431.6|72425.6|72435.4|72429.4|72427.5|72421.5|205
1731526800000|2024-11-13 19:40:00|72431.7|72425.7|72433.5|72427.5|72435.8|72429.8|72431.2|72425.2|204
1731527100000|2024-11-13 19:45:00|72433.6|72427.6|72435.6|72429.6|72436.9|72430.9|72430.8|72424.8|166
1731527400000|2024-11-13 19:50:00|72435.7|72429.7|72446.4|72440.4|72446.7|72440.7|72431.4|72425.4|249
1731527700000|2024-11-13 19:55:00|72446.5|72440.5|72448.1|72442.1|72449.7|72443.7|72441.7|72435.7|283
1731528000000|2024-11-13 20:00:00|72448.5|72442.5|72457.7|72451.7|72461.8|72455.8|72444.4|72438.4|270
1731528300000|2024-11-13 20:05:00|72457.6|72451.6|72435.6|72429.6|72458.7|72452.7|72431.6|72425.6|285
1731528600000|2024-11-13 20:10:00|72435.9|72429.9|72445.4|72439.4|72446.5|72440.5|72431|72425|265
1731528900000|2024-11-13 20:15:00|72445.3|72439.3|72447.2|72441.2|72447.2|72441.2|72435.5|72429.5|217
1731529200000|2024-11-13 20:20:00|72447.3|72441.3|72445.5|72439.5|72448|72442|72445.1|72439.1|122
1731529500000|2024-11-13 20:25:00|72445.4|72439.4|72446.5|72440.5|72448.1|72442.1|72444.9|72438.9|126
1731529800000|2024-11-13 20:30:00|72446.7|72440.7|72458.5|72452.5|72459.4|72453.4|72446.7|72440.7|170
1731530100000|2024-11-13 20:35:00|72458.4|72452.4|72446.9|72440.9|72458.5|72452.5|72445.3|72439.3|170
1731530400000|2024-11-13 20:40:00|72447.1|72441.1|72451.4|72445.4|72453.2|72447.2|72446.6|72440.6|155
1731530700000|2024-11-13 20:45:00|72452|72446|72452.1|72446.1|72454.5|72448.5|72448.7|72442.7|137
1731531000000|2024-11-13 20:50:00|72453.4|72447.4|72456.8|72450.8|72459.2|72453.2|72450.9|72444.9|169
1731531300000|2024-11-13 20:55:00|72456.9|72450.9|72441.4|72435.4|72459.6|72453.6|72440|72431.2|285
1731531600000|2024-11-13 21:00:00|72444|72432|72437.7|72425.7|72444.4|72432.4|72429.8|72417.8|291
1731531900000|2024-11-13 21:05:00|72437.6|72425.6|72436.8|72430.8|72437.6|72430.9|72430.9|72424.9|85
1731532200000|2024-11-13 21:10:00|72436.9|72430.9|72446.7|72434.7|72448.7|72440.9|72436.8|72430.8|78
1731532500000|2024-11-13 21:15:00|72446.9|72434.9|72446.6|72434.6|72448|72436|72446.2|72434.2|80
1731532800000|2024-11-13 21:20:00|72446.4|72434.4|72423.5|72411.5|72447.9|72435.9|72423.5|72411.5|174
1731533100000|2024-11-13 21:25:00|72423|72411|72422.7|72410.7|72426|72414|72420.7|72408.7|672
1731533400000|2024-11-13 21:30:00|72422.9|72410.9|72421|72409|72423.6|72411.6|72418|72406|170
1731533700000|2024-11-13 21:35:00|72420.8|72408.8|72417.2|72405.2|72421.3|72409.3|72414.3|72402.3|236
1731534000000|2024-11-13 21:40:00|72417.5|72405.5|72429.6|72417.6|72430.1|72418.1|72415.8|72403.8|251
1731534300000|2024-11-13 21:45:00|72429.5|72417.5|72431.9|72419.9|72446.2|72427.1|72428.2|72408.9|231
1731534600000|2024-11-13 21:50:00|72438.5|72426.5|72437.3|72425.3|72451.8|72429.8|72430.4|72411.7|516
1731534900000|2024-11-13 21:55:00|72440.2|72428.2|72475.8|72396|72476.5|72429|72430.9|72396|1065
1731535200000|2024-11-13 22:00:00|72476.3|72396.9|72481.3|72362.3|72501.5|72397.3|72476.3|72359.5|84
1731535500000|2024-11-13 22:05:00|72485.5|72366.5|72492.4|72373.4|72493.3|72374.3|72485.5|72366.5|19
1731535800000|2024-11-13 22:10:00|72490.9|72371.9|72485.1|72381.3|72492.2|72381.3|72484.3|72370|35
1731536100000|2024-11-13 22:15:00|72485.2|72383.8|72484.7|72375.9|72485.2|72383.8|72480.9|72375.8|89
1731536400000|2024-11-13 22:20:00|72484.6|72376|72480.7|72376.1|72486.5|72378.4|72480.7|72372.5|88
1731536700000|2024-11-13 22:25:00|72480.6|72376.2|72480.4|72375.2|72483.6|72377.3|72480.2|72374.4|48
1731537000000|2024-11-13 22:30:00|72483.5|72374.5|72480.5|72375.7|72483.8|72377.5|72480.4|72374.4|116
1731537300000|2024-11-13 22:35:00|72480.8|72375.3|72472.2|72378.9|72484.1|72382.7|72468.1|72374.9|136
1731537600000|2024-11-13 22:40:00|72472.3|72378.3|72441.8|72376.2|72472.3|72380.9|72439.1|72367.5|149
1731537900000|2024-11-13 22:45:00|72452.5|72370.6|72443.1|72379.8|72452.6|72380|72443.1|72370.6|257
1731538200000|2024-11-13 22:50:00|72444.7|72379.9|72436.8|72378.1|72444.7|72386.9|72433|72377.2|367
1731538500000|2024-11-13 22:55:00|72437.1|72378.2|72466.7|72384|72472.2|72391|72434.1|72372.1|309
1731538800000|2024-11-13 23:00:00|72464|72370.6|72452.5|72388.4|72464.3|72389.4|72442.3|72365.7|274
1731539100000|2024-11-13 23:05:00|72452.4|72388.5|72454.1|72383|72454.7|72389|72448|72379.2|141
1731539400000|2024-11-13 23:10:00|72454.4|72382|72448.3|72388.1|72456.8|72390.7|72447.4|72379.6|244
1731539700000|2024-11-13 23:15:00|72450.9|72386.7|72449.6|72383.5|72454.4|72389|72447.8|72379.6|154
1731540000000|2024-11-13 23:20:00|72449.5|72383.6|72444.3|72389|72450.5|72389|72443.8|72381.8|88
1731540300000|2024-11-13 23:25:00|72445.5|72389.5|72442.9|72390.9|72449.4|72391.3|72438.9|72382.3|161
1731540600000|2024-11-13 23:30:00|72443.7|72390|72442.5|72400.3|72449.4|72406.2|72436.2|72385.9|379
1731540900000|2024-11-13 23:35:00|72442.3|72400.4|72438.4|72405.5|72447.2|72407.5|72438.3|72398.5|313
1731541200000|2024-11-13 23:40:00|72438.3|72405.7|72450.7|72410.5|72456|72425.6|72428.2|72400.4|343
1731541500000|2024-11-13 23:45:00|72450.8|72410.6|72424.5|72412.5|72452.4|72423.3|72418.9|72396.6|550
1731541800000|2024-11-13 23:50:00|72424.6|72412.6|72435.3|72423.3|72435.6|72423.6|72424.6|72412.6|179
1731542100000|2024-11-13 23:55:00|72435.4|72423.4|72435.2|72423.2|72436.9|72424.9|72434.3|72422.3|197
1731542400000|2024-11-14 00:00:00|72435|72423|72440.8|72428.8|72441.4|72429.4|72433.6|72421.6|237
1731542700000|2024-11-14 00:05:00|72440.9|72428.9|72447.9|72435.9|72452.1|72440.1|72440.9|72428.9|226
1731543000000|2024-11-14 00:10:00|72447.7|72435.7|72444.4|72432.4|72450.8|72438.8|72442.2|72430.2|197
1731543300000|2024-11-14 00:15:00|72444.5|72432.5|72440.1|72428.1|72448.6|72436.6|72437.3|72425.3|180
1731543600000|2024-11-14 00:20:00|72440.2|72428.2|72439.1|72427.1|72443.7|72431.7|72438.3|72426.3|145
1731543900000|2024-11-14 00:25:00|72439|72427|72435.8|72423.8|72439|72427|72424.9|72412.9|196
1731544200000|2024-11-14 00:30:00|72435.9|72423.9|72434.4|72422.4|72439.3|72427.3|72430.1|72418.1|388
1731544500000|2024-11-14 00:35:00|72435.6|72423.6|72429.7|72417.7|72440.2|72428.2|72429.7|72417.7|259
1731544800000|2024-11-14 00:40:00|72429.6|72417.6|72433.7|72421.7|72435.8|72423.8|72427.8|72415.8|149
1731545100000|2024-11-14 00:45:00|72433.8|72421.8|72437.5|72425.5|72442.7|72430.7|72430.1|72418.1|222
1731545400000|2024-11-14 00:50:00|72437.4|72425.4|72440.4|72428.4|72449.3|72437.3|72430.5|72420.9|509
1731545700000|2024-11-14 00:55:00|72440.2|72428.2|72445.4|72439.4|72448.1|72442.1|72436.3|72424.3|532
1731546000000|2024-11-14 01:00:00|72445.5|72439.5|72450.8|72444.8|72459.3|72448.1|72433.2|72423.5|650
1731546300000|2024-11-14 01:05:00|72450.3|72444.3|72452.4|72440.4|72463.7|72451.7|72443.2|72437.2|549
1731546600000|2024-11-14 01:10:00|72452.5|72440.5|72460.4|72448.4|72474|72462|72444.9|72436|478
1731546900000|2024-11-14 01:15:00|72461.5|72449.5|72414.5|72402.5|72461.5|72449.5|72399.7|72387.7|665
1731547200000|2024-11-14 01:20:00|72414.4|72402.4|72428.7|72416.7|72439.5|72429.9|72410.3|72402.2|530
1731547500000|2024-11-14 01:25:00|72429|72417|72442.2|72430.2|72447.1|72440.4|72429|72417|530
1731547800000|2024-11-14 01:30:00|72442.1|72430.1|72473.7|72461.7|72473.7|72461.7|72413.8|72407.8|721
1731548100000|2024-11-14 01:35:00|72474.3|72462.3|72517.8|72511.8|72519.7|72513.7|72472.8|72460.8|776
1731548400000|2024-11-14 01:40:00|72517.2|72511.2|72496.2|72490.2|72527.9|72521.9|72487.8|72478.5|668
1731548700000|2024-11-14 01:45:00|72496.1|72490.1|72481.2|72475.2|72496.1|72490.1|72474.4|72468.4|544
1731549000000|2024-11-14 01:50:00|72481.3|72475.3|72508.8|72502.8|72508.8|72502.8|72480.1|72474.1|620
1731549300000|2024-11-14 01:55:00|72508.9|72502.9|72536.2|72530.2|72551.5|72544.4|72507.5|72501.5|741
1731549600000|2024-11-14 02:00:00|72536.3|72530.3|72566.3|72560.3|72575.7|72565.3|72535.7|72529.7|721
1731549900000|2024-11-14 02:05:00|72566.2|72560.2|72557.9|72551.9|72584.7|72578.7|72553.4|72547.2|634
1731550200000|2024-11-14 02:10:00|72558.2|72552.2|72554.6|72548.6|72566.5|72560.5|72551.5|72545.5|464
1731550500000|2024-11-14 02:15:00|72554.5|72548.5|72547.2|72535.2|72560.1|72551.6|72544.5|72534.4|426
1731550800000|2024-11-14 02:20:00|72547.3|72535.3|72563.4|72557.4|72568.7|72562.7|72539|72532.8|411
1731551100000|2024-11-14 02:25:00|72563.3|72557.3|72561.5|72555.5|72571.5|72565.5|72558.2|72551.2|427
1731551400000|2024-11-14 02:30:00|72561.6|72555.6|72558.6|72546.6|72567.5|72557.8|72546.1|72540.1|486
1731551700000|2024-11-14 02:35:00|72558.8|72546.8|72567.4|72561.4|72570|72564|72553.8|72545.2|640
1731552000000|2024-11-14 02:40:00|72567.5|72561.5|72573.5|72561.5|72580|72568|72566.6|72557.5|428
1731552300000|2024-11-14 02:45:00|72573.7|72561.7|72580.8|72574.8|72585.6|72578.5|72566|72558.1|422
1731552600000|2024-11-14 02:50:00|72580.7|72574.7|72582.5|72576.5|72587.3|72579|72573.9|72567.9|483
1731552900000|2024-11-14 02:55:00|72582.4|72576.4|72586.9|72580.9|72601.5|72593.4|72581.2|72575.2|531
1731553200000|2024-11-14 03:00:00|72587.8|72581.8|72559.7|72553.7|72587.8|72581.8|72559.6|72553.6|494
1731553500000|2024-11-14 03:05:00|72559.8|72553.8|72561.2|72555.2|72563.6|72556.7|72555.8|72547.6|404
1731553800000|2024-11-14 03:10:00|72561.3|72555.3|72532.7|72526.7|72567.7|72561.7|72527.9|72521.9|559
1731554100000|2024-11-14 03:15:00|72532.9|72526.9|72549.7|72543.7|72550.2|72544.2|72529.7|72523.7|553
1731554400000|2024-11-14 03:20:00|72549.6|72543.6|72518.7|72512.7|72550.7|72544.7|72518.7|72512.7|471
1731554700000|2024-11-14 03:25:00|72518.6|72512.6|72538.8|72532.8|72539.8|72533.8|72517.6|72511.6|490
1731555000000|2024-11-14 03:30:00|72539.1|72533.1|72546.8|72540.8|72563.3|72557.3|72538.7|72532.7|417
1731555300000|2024-11-14 03:35:00|72546.6|72540.6|72535.5|72529.5|72550.7|72544.7|72532.3|72526.3|460
1731555600000|2024-11-14 03:40:00|72535.1|72529.1|72547.7|72541.7|72550.6|72544.6|72530.9|72524.9|421
1731555900000|2024-11-14 03:45:00|72547.6|72541.6|72555.9|72549.9|72561.6|72555.6|72547.5|72541.5|387
1731556200000|2024-11-14 03:50:00|72556.1|72550.1|72545.7|72539.7|72556.3|72550.3|72543.7|72537.7|299
1731556500000|2024-11-14 03:55:00|72545.8|72539.8|72540.4|72534.4|72547.4|72541.4|72537.3|72531.3|305
1731556800000|2024-11-14 04:00:00|72540.3|72534.3|72532.9|72526.9|72542.4|72536.4|72532.9|72526.9|240
1731557100000|2024-11-14 04:05:00|72532.8|72526.8|72532.9|72526.9|72536.8|72530.8|72530.1|72524.1|189
1731557400000|2024-11-14 04:10:00|72532.6|72526.6|72524.5|72518.5|72533.9|72527.9|72516.3|72507.3|248
1731557700000|2024-11-14 04:15:00|72524.6|72518.6|72527.6|72521.6|72534.1|72528.1|72521.5|72515.5|247
1731558000000|2024-11-14 04:20:00|72527.7|72521.7|72515.7|72509.7|72528.6|72522.6|72512.2|72506.2|265
1731558300000|2024-11-14 04:25:00|72516.2|72510.2|72501.9|72495.9|72516.7|72510.7|72490.9|72484.9|358
1731558600000|2024-11-14 04:30:00|72501.2|72495.2|72507.4|72501.4|72516.7|72510.7|72500.8|72494.8|322
1731558900000|2024-11-14 04:35:00|72507.3|72501.3|72515.6|72509.6|72519.1|72513.1|72505.2|72499.2|210
1731559200000|2024-11-14 04:40:00|72514.9|72508.9|72535.8|72523.8|72538.3|72526.3|72514.5|72508.5|301
1731559500000|2024-11-14 04:45:00|72535.7|72523.7|72527.7|72521.7|72541.4|72530.9|72527.3|72521.3|309
1731559800000|2024-11-14 04:50:00|72527.4|72521.4|72523|72517|72529.1|72523.1|72520.8|72514.2|234
1731560100000|2024-11-14 04:55:00|72522.9|72516.9|72522.6|72516.6|72522.9|72516.9|72514.2|72508.2|303
1731560400000|2024-11-14 05:00:00|72522.7|72516.7|72548.4|72542.4|72550.2|72544.2|72522.5|72516.5|408
1731560700000|2024-11-14 05:05:00|72548.3|72542.3|72549.6|72543.6|72556.5|72550.5|72542.6|72536.6|402
1731561000000|2024-11-14 05:10:00|72549.8|72543.8|72553.6|72547.6|72562.3|72556.3|72549.6|72543.6|342
1731561300000|2024-11-14 05:15:00|72553.7|72547.7|72558.2|72552.2|72561.7|72555.7|72552.3|72546.3|473
1731561600000|2024-11-14 05:20:00|72558.1|72552.1|72552.5|72546.5|72559.7|72553.7|72551.3|72545.3|420
1731561900000|2024-11-14 05:25:00|72552.6|72546.6|72544.8|72538.8|72553.2|72547.2|72543.2|72532.6|369
1731562200000|2024-11-14 05:30:00|72544.7|72538.7|72542.4|72536.4|72546|72540|72530.7|72524.7|548
1731562500000|2024-11-14 05:35:00|72542.5|72536.5|72528.2|72516.2|72544|72538|72517.8|72508.3|563
1731562800000|2024-11-14 05:40:00|72528.3|72516.3|72524.9|72512.9|72531.7|72523.9|72513.9|72507.9|495
1731563100000|2024-11-14 05:45:00|72525.2|72513.2|72527.1|72521.1|72531.5|72525.5|72521.4|72511.7|444
1731563400000|2024-11-14 05:50:00|72527.2|72521.2|72548.3|72542.3|72549.7|72543.7|72526.7|72520.7|453
1731563700000|2024-11-14 05:55:00|72548.9|72542.9|72543.8|72537.8|72561.4|72553.2|72535.9|72529.9|685
1731564000000|2024-11-14 06:00:00|72544|72538|72507|72501|72546|72540|72502.2|72496.2|572
1731564300000|2024-11-14 06:05:00|72506.8|72500.8|72504.7|72498.7|72510.8|72504.8|72489.5|72480.8|639
1731564600000|2024-11-14 06:10:00|72504.9|72498.9|72520.6|72514.6|72521.5|72515.5|72495.3|72489.3|543
1731564900000|2024-11-14 06:15:00|72520.4|72514.4|72504.4|72498.4|72520.8|72514.8|72496.5|72490.5|449
1731565200000|2024-11-14 06:20:00|72504.3|72498.3|72503.8|72497.8|72515.1|72509.1|72497|72491|493
1731565500000|2024-11-14 06:25:00|72503.6|72497.6|72509|72503|72511|72505|72499.4|72493.4|494
1731565800000|2024-11-14 06:30:00|72508.6|72502.6|72503.3|72497.3|72516.8|72510.8|72500.6|72494.6|502
1731566100000|2024-11-14 06:35:00|72504.6|72498.6|72507.1|72501.1|72515.2|72506.9|72499.3|72493.3|425
1731566400000|2024-11-14 06:40:00|72507.5|72501.5|72498|72492|72514.1|72508.1|72497.6|72491.6|401
1731566700000|2024-11-14 06:45:00|72497.9|72491.9|72508.9|72502.9|72509.4|72503.4|72492.9|72486.9|450
1731567000000|2024-11-14 06:50:00|72508.7|72502.7|72520.2|72514.2|72526.4|72520.4|72505|72499|434
1731567300000|2024-11-14 06:55:00|72520.1|72514.1|72518.5|72512.5|72527.8|72521.8|72511.6|72505.6|475
1731567600000|2024-11-14 07:00:00|72518.6|72512.6|72533.6|72527.6|72533.9|72527.9|72518.6|72512.6|430
1731567900000|2024-11-14 07:05:00|72534|72528|72530.5|72524.5|72546.7|72540.7|72529.2|72523.2|489
1731568200000|2024-11-14 07:10:00|72530.6|72524.6|72534.2|72528.2|72539.6|72533.6|72528.7|72522.6|427
1731568500000|2024-11-14 07:15:00|72533.9|72527.9|72507|72501|72534.6|72528.6|72500|72494|572
1731568800000|2024-11-14 07:20:00|72507.1|72501.1|72506.9|72500.9|72514|72508|72504|72498|495
1731569100000|2024-11-14 07:25:00|72507.1|72501.1|72520|72514|72529.3|72523.3|72498.8|72492.8|519
1731569400000|2024-11-14 07:30:00|72519.9|72513.9|72495.6|72489.6|72519.9|72513.9|72493.7|72487.7|473
1731569700000|2024-11-14 07:35:00|72495.5|72489.5|72487.9|72475.9|72495.5|72489.5|72480.1|72471|586
1731570000000|2024-11-14 07:40:00|72484.2|72478.2|72501.1|72495.1|72502.4|72496.4|72481.6|72475.6|480
1731570300000|2024-11-14 07:45:00|72501.3|72495.3|72491.1|72485.1|72501.8|72495.8|72489.6|72483.6|445
1731570600000|2024-11-14 07:50:00|72491|72485|72488.9|72482.9|72492|72486|72462.6|72454.2|642
1731570900000|2024-11-14 07:55:00|72488.8|72482.8|72490.6|72484.6|72492.3|72486.3|72484.2|72476.7|408
1731571200000|2024-11-14 08:00:00|72490.4|72484.4|72501.9|72495.9|72517.1|72511.1|72490.2|72484.2|633
1731571500000|2024-11-14 08:05:00|72502|72496|72485.8|72479.8|72511.9|72505.9|72478.8|72472.8|534
1731571800000|2024-11-14 08:10:00|72486.3|72480.3|72521.7|72515.7|72521.9|72515.9|72484.7|72478.7|599
1731572100000|2024-11-14 08:15:00|72521.9|72515.9|72527.8|72521.8|72532.2|72526.2|72518|72512|508
1731572400000|2024-11-14 08:20:00|72527.7|72521.7|72549.5|72543.5|72553.9|72547.9|72524.5|72518.5|552
1731572700000|2024-11-14 08:25:00|72549.3|72543.3|72544.2|72538.2|72552.5|72546.5|72529.8|72523.6|640
1731573000000|2024-11-14 08:30:00|72544.3|72538.3|72549.6|72543.6|72558.8|72550.5|72532.8|72525.5|571
1731573300000|2024-11-14 08:35:00|72549.5|72543.5|72565|72559|72570.1|72564.1|72541.2|72532.5|534
1731573600000|2024-11-14 08:40:00|72564.8|72558.8|72563.1|72557.1|72570.2|72564.2|72556.5|72550.5|480
1731573900000|2024-11-14 08:45:00|72563|72557|72570.2|72564.2|72580.6|72574.6|72558.5|72552.5|535
1731574200000|2024-11-14 08:50:00|72570.1|72564.1|72573.6|72567.6|72575.8|72569.8|72564.9|72558.9|416
1731574500000|2024-11-14 08:55:00|72573.5|72567.5|72568.4|72562.4|72591.1|72580.6|72568.4|72562.4|437
1731574800000|2024-11-14 09:00:00|72568.2|72562.2|72560.1|72554.1|72569.3|72563.3|72555.5|72549.5|455
1731575100000|2024-11-14 09:05:00|72560|72554|72547.7|72541.7|72560|72554|72531.2|72525.2|501
1731575400000|2024-11-14 09:10:00|72547.6|72541.6|72560.3|72554.3|72560.6|72554.6|72542.8|72536.8|431
1731575700000|2024-11-14 09:15:00|72559.3|72553.3|72570.7|72564.7|72573.3|72567.3|72556.7|72550.7|488
1731576000000|2024-11-14 09:20:00|72570.6|72564.6|72548.4|72542.4|72571.4|72565.4|72544.3|72538.3|545
1731576300000|2024-11-14 09:25:00|72548.7|72542.7|72564.3|72558.3|72565.6|72559.6|72548.5|72542.5|535
1731576600000|2024-11-14 09:30:00|72564.4|72558.4|72580.7|72574.7|72580.9|72574.9|72561.1|72555.1|568
1731576900000|2024-11-14 09:35:00|72580.8|72574.8|72569.7|72563.7|72582.5|72576.5|72566.5|72560.5|432
1731577200000|2024-11-14 09:40:00|72569.8|72563.8|72569.8|72563.8|72572.6|72566.6|72561.3|72555.3|453
1731577500000|2024-11-14 09:45:00|72569.7|72563.7|72591.2|72585.2|72592.7|72586.7|72569.5|72563.5|505
1731577800000|2024-11-14 09:50:00|72591.1|72585.1|72577.9|72571.9|72596.8|72590.8|72573.9|72567.9|536
1731578100000|2024-11-14 09:55:00|72577.5|72571.5|72589.8|72583.8|72589.9|72583.9|72562.7|72556.7|301
1731578400000|2024-11-14 10:00:00|72590.5|72584.5|72597.8|72591.8|72601.2|72595.2|72586.9|72580.9|404
1731578700000|2024-11-14 10:05:00|72597.7|72591.7|72618.6|72612.6|72628.1|72622.1|72594.2|72588.2|471
1731579000000|2024-11-14 10:10:00|72618.5|72612.5|72626|72620|72636.8|72630.8|72614.8|72608.8|457
1731579300000|2024-11-14 10:15:00|72624.4|72618.4|72663.8|72651.8|72666.8|72654.8|72624.4|72617.7|467
1731579600000|2024-11-14 10:20:00|72662.2|72650.2|72651.7|72645.7|72664|72655.8|72641.2|72633|571
1731579900000|2024-11-14 10:25:00|72651.6|72645.6|72649.9|72643.9|72669.3|72662.5|72646|72638.6|491
1731580200000|2024-11-14 10:30:00|72650.1|72644.1|72643.2|72637.2|72666.6|72660.6|72643|72637|517
1731580500000|2024-11-14 10:35:00|72643|72637|72634.1|72628.1|72655.3|72649.3|72632.3|72626.3|523
1731580800000|2024-11-14 10:40:00|72634.5|72628.5|72615.2|72609.2|72635.1|72629.1|72608.8|72602.6|523
1731581100000|2024-11-14 10:45:00|72615.1|72609.1|72612.8|72606.8|72620.3|72614.3|72605|72599|464
1731581400000|2024-11-14 10:50:00|72613.1|72607.1|72608.6|72602.6|72621.1|72615.1|72606|72600|377
1731581700000|2024-11-14 10:55:00|72608.5|72602.5|72604.5|72598.5|72608.5|72602.5|72585.3|72576.6|502
1731582000000|2024-11-14 11:00:00|72604.1|72598.1|72614|72608|72615.4|72609.4|72593|72587|511
1731582300000|2024-11-14 11:05:00|72614.4|72608.4|72599.4|72593.4|72615|72609|72590.2|72584.2|475
1731582600000|2024-11-14 11:10:00|72599.6|72593.6|72602|72596|72611.1|72605.1|72579.7|72573.7|604
1731582900000|2024-11-14 11:15:00|72602.3|72596.3|72594|72588|72605.9|72599.9|72584.8|72577.6|565
1731583200000|2024-11-14 11:20:00|72593.8|72587.8|72568.3|72562.3|72598.5|72592.5|72565.7|72559.7|513
1731583500000|2024-11-14 11:25:00|72567.9|72561.9|72568.9|72562.9|72582.7|72576.7|72562.4|72556.4|490
1731583800000|2024-11-14 11:30:00|72567.9|72561.9|72572.9|72566.9|72581.1|72575.1|72567.1|72560.5|429
1731584100000|2024-11-14 11:35:00|72572.6|72566.6|72563.7|72557.7|72575.7|72569.7|72553.4|72547.4|453
1731584400000|2024-11-14 11:40:00|72564|72558|72548.7|72542.7|72570.7|72562.8|72546.6|72540.6|471
1731584700000|2024-11-14 11:45:00|72549.4|72543.4|72543.5|72537.5|72556.1|72550.1|72543.3|72537.3|556
1731585000000|2024-11-14 11:50:00|72543.4|72537.4|72545.5|72539.5|72547.6|72541.6|72529.6|72523.6|586
1731585300000|2024-11-14 11:55:00|72545.2|72539.2|72553.6|72547.6|72565.4|72559.4|72543.7|72537.7|517
1731585600000|2024-11-14 12:00:00|72553.8|72547.8|72536.7|72530.7|72558.2|72552.2|72533.5|72527.5|550
1731585900000|2024-11-14 12:05:00|72537.2|72531.2|72536.8|72530.8|72540.9|72534.9|72528.2|72522.2|471
1731586200000|2024-11-14 12:10:00|72537|72531|72539.9|72533.9|72557.1|72551.1|72537|72531|517
1731586500000|2024-11-14 12:15:00|72540|72534|72542.5|72536.5|72545.2|72539.2|72535.6|72529.6|472
1731586800000|2024-11-14 12:20:00|72542.4|72536.4|72550.4|72544.4|72550.6|72544.6|72537.4|72531.4|427
1731587100000|2024-11-14 12:25:00|72550.7|72544.7|72546|72540|72552|72546|72540.9|72534.9|352
1731587400000|2024-11-14 12:30:00|72546.1|72540.1|72538.8|72532.8|72555.6|72549.6|72531.1|72525.1|542
1731587700000|2024-11-14 12:35:00|72539.2|72533.2|72525|72519|72542.3|72536.3|72524.2|72518.2|496
1731588000000|2024-11-14 12:40:00|72524.7|72518.7|72487.1|72481.1|72526.7|72520.7|72484.4|72478.4|562
1731588300000|2024-11-14 12:45:00|72486.7|72480.7|72509.4|72503.4|72509.5|72503.5|72473.7|72467.7|517
1731588600000|2024-11-14 12:50:00|72509|72503|72512.7|72506.7|72524|72518|72501.4|72495.4|451
1731588900000|2024-11-14 12:55:00|72512.4|72506.4|72505.9|72499.9|72513.1|72507.1|72495.6|72489.6|571
1731589200000|2024-11-14 13:00:00|72505.8|72499.8|72518.8|72512.8|72526.5|72520.5|72496.1|72490.1|744
1731589500000|2024-11-14 13:05:00|72518.7|72512.7|72520.4|72514.4|72526.1|72520.1|72505.1|72499.1|597
1731589800000|2024-11-14 13:10:00|72520.3|72514.3|72504.7|72498.7|72523.9|72517.9|72502.5|72496.5|576
1731590100000|2024-11-14 13:15:00|72504|72498|72500.2|72494.2|72504.3|72498.3|72488.9|72482.9|590
1731590400000|2024-11-14 13:20:00|72500.4|72494.4|72490.3|72484.3|72506.5|72500.5|72487.1|72481.1|630
1731590700000|2024-11-14 13:25:00|72490.1|72484.1|72510.4|72469.8|72510.4|72500.7|72488.7|72469.8|445
1731591000000|2024-11-14 13:30:00|72507.7|72469.1|72571.2|72559.2|72588.7|72576.7|72503.4|72458.1|978
1731591300000|2024-11-14 13:35:00|72570.9|72558.9|72563.1|72557.1|72602|72596|72560.3|72553.7|955
1731591600000|2024-11-14 13:40:00|72561.5|72555.5|72563.6|72557.6|72572.2|72564.5|72543.3|72531.8|894
1731591900000|2024-11-14 13:45:00|72563.9|72557.9|72533|72521|72571.2|72565.2|72522.6|72516|900
1731592200000|2024-11-14 13:50:00|72532.8|72520.8|72523.4|72517.4|72538.4|72530.2|72509.9|72498.6|810
1731592500000|2024-11-14 13:55:00|72523.5|72517.5|72540.4|72534.4|72553.5|72547.5|72523.5|72517.5|788
1731592800000|2024-11-14 14:00:00|72540.9|72534.9|72505|72499|72541.6|72535.6|72503.7|72497.7|745
1731593100000|2024-11-14 14:05:00|72504.9|72498.9|72489.2|72477.2|72510|72504|72477.4|72471|653
1731593400000|2024-11-14 14:10:00|72489.6|72477.6|72469.6|72463.6|72493.7|72483.3|72466.2|72460.2|554
1731593700000|2024-11-14 14:15:00|72469.4|72463.4|72470.7|72464.7|72478.3|72472.3|72462.7|72456.7|656
1731594000000|2024-11-14 14:20:00|72471.5|72465.5|72458.3|72452.3|72483.2|72476.3|72458|72451.7|598
1731594300000|2024-11-14 14:25:00|72457.2|72451.2|72426.1|72414.1|72461.1|72452.8|72415.1|72403.1|776
1731594600000|2024-11-14 14:30:00|72425.8|72413.8|72423.5|72417.5|72441.8|72431.6|72421.7|72409.7|748
1731594900000|2024-11-14 14:35:00|72424.1|72418.1|72402.2|72396.2|72424.1|72418.1|72378.4|72372.4|894
1731595200000|2024-11-14 14:40:00|72402.1|72396.1|72405.1|72399.1|72422.4|72416.4|72397|72391|793
1731595500000|2024-11-14 14:45:00|72405.2|72399.2|72411.1|72405.1|72425.6|72419.6|72405.2|72395.5|665
1731595800000|2024-11-14 14:50:00|72411.4|72405.4|72432.6|72426.6|72436|72430|72409.2|72403.2|621
1731596100000|2024-11-14 14:55:00|72432.7|72426.7|72423.3|72417.3|72447.5|72439.5|72420.8|72414.8|665
1731596400000|2024-11-14 15:00:00|72423.2|72417.2|72410.3|72404.3|72429.8|72423.8|72404|72398|735
1731596700000|2024-11-14 15:05:00|72410.2|72404.2|72403.6|72397.6|72424|72418|72381.7|72375.7|684
1731597000000|2024-11-14 15:10:00|72403.4|72397.4|72405.5|72399.5|72410.5|72404.5|72378.8|72372.8|710
1731597300000|2024-11-14 15:15:00|72406|72400|72389.4|72383.4|72415.5|72409.5|72385.4|72379.4|709
1731597600000|2024-11-14 15:20:00|72388.1|72382.1|72386.5|72380.5|72398.6|72392.6|72367.7|72359.3|801
1731597900000|2024-11-14 15:25:00|72388.2|72382.2|72399.5|72393.5|72400.7|72394.7|72371.9|72365.9|742
1731598200000|2024-11-14 15:30:00|72400.5|72394.5|72424.1|72418.1|72424.5|72418.5|72399.3|72393.3|698
1731598500000|2024-11-14 15:35:00|72424.3|72418.3|72434.9|72428.9|72446.5|72440.5|72423.9|72417.9|653
1731598800000|2024-11-14 15:40:00|72434.7|72428.7|72425.1|72419.1|72441.8|72435.8|72424.4|72418.4|653
1731599100000|2024-11-14 15:45:00|72425.2|72419.2|72410.9|72404.9|72425.4|72419.4|72406.5|72400.5|613
1731599400000|2024-11-14 15:50:00|72410.7|72404.7|72419|72413|72419.3|72413.3|72402.5|72396.5|711
1731599700000|2024-11-14 15:55:00|72418.7|72412.7|72413.8|72407.8|72420.1|72414.1|72410.5|72404.5|753
1731600000000|2024-11-14 16:00:00|72414.4|72408.4|72425.9|72419.9|72434.4|72428.4|72410.9|72404.9|673
1731600300000|2024-11-14 16:05:00|72426|72420|72447.3|72441.3|72452.7|72446.7|72426|72420|642
1731600600000|2024-11-14 16:10:00|72447.4|72441.4|72454.6|72448.6|72457.6|72451.6|72442|72436|599
1731600900000|2024-11-14 16:15:00|72454.5|72448.5|72412.9|72406.9|72454.7|72448.7|72410|72401.6|640
1731601200000|2024-11-14 16:20:00|72411.9|72405.9|72397.1|72391.1|72416.2|72410.2|72396.4|72390.4|644
1731601500000|2024-11-14 16:25:00|72396.9|72390.9|72396.8|72390.8|72402|72396|72383.2|72377.2|550
1731601800000|2024-11-14 16:30:00|72397|72391|72400.4|72394.4|72401.9|72395.9|72390.8|72384.8|397
1731602100000|2024-11-14 16:35:00|72399.4|72393.4|72409.4|72403.4|72409.7|72403.7|72394.2|72388.2|448
1731602400000|2024-11-14 16:40:00|72409.6|72403.6|72422.5|72416.5|72428.6|72422.6|72408.9|72402.9|501
1731602700000|2024-11-14 16:45:00|72422.1|72416.1|72424.8|72418.8|72433.4|72427.4|72414.6|72408.6|508
1731603000000|2024-11-14 16:50:00|72425.2|72419.2|72444.2|72438.2|72450.5|72444.5|72424|72418|509
1731603300000|2024-11-14 16:55:00|72444.3|72438.3|72438.9|72432.9|72451|72445|72432.1|72426.1|547
1731603600000|2024-11-14 17:00:00|72438.8|72432.8|72437.5|72431.5|72442.5|72436.5|72426|72420|504
1731603900000|2024-11-14 17:05:00|72437.6|72431.6|72425.5|72419.5|72442.2|72436.2|72421.8|72415.8|497
1731604200000|2024-11-14 17:10:00|72425.4|72419.4|72444.6|72438.6|72444.8|72438.8|72420.8|72414.8|476
1731604500000|2024-11-14 17:15:00|72444.4|72438.4|72450.4|72444.4|72460.1|72454.1|72444.4|72438.4|594
1731604800000|2024-11-14 17:20:00|72451|72445|72449.5|72443.5|72459.1|72453.1|72448.4|72442.4|443
1731605100000|2024-11-14 17:25:00|72449.6|72443.6|72435.5|72429.5|72452.5|72446.5|72427.3|72421.3|470
1731605400000|2024-11-14 17:30:00|72435.3|72429.3|72434.3|72428.3|72449.4|72443.4|72432.9|72426.9|427
1731605700000|2024-11-14 17:35:00|72434.1|72428.1|72447.9|72441.9|72447.9|72441.9|72432.9|72426.9|405
1731606000000|2024-11-14 17:40:00|72448|72442|72440.6|72434.6|72451|72445|72440.6|72434.6|454
1731606300000|2024-11-14 17:45:00|72439.7|72433.7|72444.3|72438.3|72450.1|72444.1|72437.5|72431.5|393
1731606600000|2024-11-14 17:50:00|72444.1|72438.1|72434.2|72428.2|72446.3|72440.3|72429.1|72423.1|434
1731606900000|2024-11-14 17:55:00|72434.3|72428.3|72435.5|72429.5|72442.4|72436.4|72433.8|72427.8|367
1731607200000|2024-11-14 18:00:00|72435.3|72429.3|72439.5|72433.5|72444|72438|72431.6|72425.6|463
1731607500000|2024-11-14 18:05:00|72439.6|72433.6|72443.1|72437.1|72445.9|72439.9|72435.1|72429.1|347
1731607800000|2024-11-14 18:10:00|72443.2|72437.2|72452.2|72446.2|72454.1|72448.1|72441.3|72435.3|365
1731608100000|2024-11-14 18:15:00|72452.1|72446.1|72456.4|72450.4|72459.9|72453.9|72450.7|72444.7|290
1731608400000|2024-11-14 18:20:00|72456.6|72450.6|72460|72454|72461.9|72455.9|72456.1|72450.1|266
1731608700000|2024-11-14 18:25:00|72460.2|72454.2|72460.8|72454.8|72461.7|72455.7|72454.6|72448.6|373
1731609000000|2024-11-14 18:30:00|72461.6|72455.6|72461.5|72455.5|72462.2|72456.2|72453|72447|370
1731609300000|2024-11-14 18:35:00|72461.4|72455.4|72460.6|72454.6|72463.5|72457.5|72456|72450|301
1731609600000|2024-11-14 18:40:00|72460.7|72454.7|72454.9|72448.9|72463.7|72457.7|72454.1|72448.1|300
1731609900000|2024-11-14 18:45:00|72455.2|72449.2|72459.8|72453.8|72459.9|72453.9|72450.2|72444.2|276
1731610200000|2024-11-14 18:50:00|72459.9|72453.9|72452.7|72446.7|72461.6|72455.6|72452.3|72446.3|324
1731610500000|2024-11-14 18:55:00|72452.8|72446.8|72453.2|72447.2|72456.9|72450.9|72447.6|72441.6|330
1731610800000|2024-11-14 19:00:00|72453|72447|72450.4|72444.4|72454.6|72448.6|72449.2|72441.3|343
1731611100000|2024-11-14 19:05:00|72450.6|72444.6|72454.4|72448.4|72455.1|72449.1|72446.5|72440.5|236
1731611400000|2024-11-14 19:10:00|72454.5|72448.5|72455|72449|72460|72454|72451.3|72445.3|227
1731611700000|2024-11-14 19:15:00|72454.9|72448.9|72446|72440|72462.3|72450.3|72442.4|72436.4|236
1731612000000|2024-11-14 19:20:00|72445.9|72439.9|72451.7|72445.7|72451.9|72445.9|72445.6|72439.6|233
1731612300000|2024-11-14 19:25:00|72451.6|72445.6|72450.2|72444.2|72452.2|72446.2|72446.4|72440.4|231
1731612600000|2024-11-14 19:30:00|72450.4|72444.4|72451.8|72445.8|72452|72446|72445.8|72439.8|263
1731612900000|2024-11-14 19:35:00|72451.9|72445.9|72456.4|72450.4|72462.2|72456.2|72451.9|72445.9|276
1731613200000|2024-11-14 19:40:00|72456.3|72450.3|72464.7|72458.7|72467|72461|72455.4|72449.4|244
1731613500000|2024-11-14 19:45:00|72464.8|72458.8|72466.2|72460.2|72472.1|72466.1|72464.1|72458.1|296
1731613800000|2024-11-14 19:50:00|72466.3|72460.3|72458.6|72452.6|72467.7|72461.7|72458.4|72452.4|304
1731614100000|2024-11-14 19:55:00|72458.5|72452.5|72457.9|72445.9|72459.8|72453.8|72452.8|72445.7|246
1731614400000|2024-11-14 20:00:00|72457.8|72445.8|72523.3|72511.3|72524.6|72512.6|72450.5|72438.5|810
1731614700000|2024-11-14 20:05:00|72523.1|72511.1|72569.2|72563.2|72572.2|72564.1|72520.6|72511.1|829
1731615000000|2024-11-14 20:10:00|72567.9|72561.9|72557.1|72545.1|72580.1|72574.1|72542.2|72533.5|799
1731615300000|2024-11-14 20:15:00|72556.6|72544.6|72543.2|72537.2|72556.6|72545.1|72525.2|72518.3|826
1731615600000|2024-11-14 20:20:00|72544|72538|72529.7|72523.7|72548.3|72542.3|72529|72520.7|690
1731615900000|2024-11-14 20:25:00|72528.5|72522.5|72517.8|72511.8|72532.9|72526.9|72506.3|72500.3|699
1731616200000|2024-11-14 20:30:00|72518.3|72512.3|72550.7|72538.7|72550.9|72538.9|72509.4|72503.4|718
1731616500000|2024-11-14 20:35:00|72550.5|72538.5|72540.7|72534.7|72553.5|72544.3|72539|72527|594
1731616800000|2024-11-14 20:40:00|72540.1|72534.1|72538.8|72532.8|72545.2|72536.3|72521.8|72515.8|659
1731617100000|2024-11-14 20:45:00|72538.6|72532.6|72548|72542|72555.8|72549.8|72538.6|72532.6|602
1731617400000|2024-11-14 20:50:00|72547.8|72541.8|72599.1|72587.1|72600.2|72588.2|72547|72541|584
1731617700000|2024-11-14 20:55:00|72600.2|72588.2|72559.5|72547.5|72600.3|72588.3|72555.2|72544.6|710
1731618000000|2024-11-14 21:00:00|72559.7|72547.7|72558.2|72546.2|72567.2|72555.2|72545.3|72533.3|324
1731618300000|2024-11-14 21:05:00|72558.5|72546.5|72564|72552|72565.7|72553.7|72556.4|72544.4|156
1731618600000|2024-11-14 21:10:00|72564.1|72552.1|72566|72554|72568.4|72556.4|72560.8|72550.1|433
1731618900000|2024-11-14 21:15:00|72564.4|72552.4|72556.2|72544.2|72564.4|72552.4|72554|72542|919
1731619200000|2024-11-14 21:20:00|72556.4|72544.4|72565.7|72553.7|72567.6|72555.6|72556.4|72544.4|661
1731619500000|2024-11-14 21:25:00|72565.9|72553.9|72553.4|72541.4|72566.4|72554.4|72552.6|72540.6|533
1731619800000|2024-11-14 21:30:00|72552.9|72540.9|72547.1|72535.1|72554|72542|72533.6|72519.2|740
1731620100000|2024-11-14 21:35:00|72546.8|72534.8|72546.5|72534.5|72549.3|72537.3|72542.7|72530.7|638
1731620400000|2024-11-14 21:40:00|72546.6|72534.6|72540.1|72528.1|72551.8|72536.4|72535.4|72515.9|582
1731620700000|2024-11-14 21:45:00|72549.7|72518.4|72537.2|72525.2|72550.2|72529|72534.7|72514.2|397
1731621000000|2024-11-14 21:50:00|72537|72525|72537.2|72525.2|72539.1|72527.1|72534.4|72522.4|394
1731621300000|2024-11-14 21:55:00|72537|72525|72582.9|72479.9|72582.9|72528.3|72529.8|72479.9|404
1731621600000|2024-11-14 22:00:00|72584.8|72480.1|72597.6|72478.6|72599.9|72487.1|72583|72475.3|12
1731621900000|2024-11-14 22:05:00|72597.8|72478.8|72593.6|72474.6|72600|72481|72593.6|72474.6|34
1731622200000|2024-11-14 22:10:00|72596.6|72477.6|72597.1|72478.1|72599.3|72480.3|72593.6|72474.6|29
1731622500000|2024-11-14 22:15:00|72589.1|72485.6|72594.2|72479.7|72595.8|72485.7|72588.8|72477.2|61
1731622800000|2024-11-14 22:20:00|72594.1|72479.5|72596.8|72477.8|72597.8|72482.5|72590.8|72477.6|52
1731623100000|2024-11-14 22:25:00|72596.9|72477.9|72587.2|72485.8|72596.9|72486|72586.6|72477.8|50
1731623400000|2024-11-14 22:30:00|72587.5|72486.1|72591.9|72488.1|72593.1|72488.5|72584.5|72475.9|139
1731623700000|2024-11-14 22:35:00|72592|72488.3|72586|72471.1|72592|72490|72583.5|72467.9|176
1731624000000|2024-11-14 22:40:00|72586.1|72471.2|72586.6|72471.4|72589.5|72480.6|72585.3|72469.1|134
1731624300000|2024-11-14 22:45:00|72586.5|72471.5|72586.4|72480.8|72587.7|72487.1|72577.3|72469.7|163
1731624600000|2024-11-14 22:50:00|72586.3|72480.9|72587.6|72468.6|72587.7|72480.9|72585.9|72466.9|99
1731624900000|2024-11-14 22:55:00|72586|72467|72586.5|72480.1|72591|72482.1|72583.8|72466.9|137
1731625200000|2024-11-14 23:00:00|72582|72485.7|72576.5|72471.5|72583.3|72487.5|72552.9|72466.2|303
1731625500000|2024-11-14 23:05:00|72575.9|72472.8|72566.9|72484|72583.2|72486.7|72565.8|72465.2|295
1731625800000|2024-11-14 23:10:00|72576.5|72476.7|72566.9|72490.1|72577.7|72491.8|72556.7|72475|456
1731626100000|2024-11-14 23:15:00|72566.8|72490.2|72564.9|72492.3|72570|72497.7|72555.9|72484.2|268
1731626400000|2024-11-14 23:20:00|72564.8|72492.4|72565.6|72499.7|72566.6|72499.7|72555.5|72490.8|138
1731626700000|2024-11-14 23:25:00|72563.9|72499.5|72556.6|72506.8|72565.7|72513.8|72548.8|72499.1|219
1731627000000|2024-11-14 23:30:00|72555.6|72506.3|72540.1|72510|72557.2|72525.6|72530.2|72502.3|375
1731627300000|2024-11-14 23:35:00|72530.6|72518.6|72537.7|72507|72546.1|72519.6|72525.1|72497.1|345
1731627600000|2024-11-14 23:40:00|72537.8|72507.1|72526.6|72514.6|72537.8|72517.1|72523.8|72502.1|291
1731627900000|2024-11-14 23:45:00|72526.5|72514.5|72536.9|72502.3|72540.7|72515.6|72521|72498.4|346
1731628200000|2024-11-14 23:50:00|72538|72501.7|72530.4|72518.4|72542.6|72518.5|72526.5|72497.7|615
1731628500000|2024-11-14 23:55:00|72530.3|72518.3|72527.7|72515.7|72538|72519|72525.9|72508|375
1731628800000|2024-11-15 00:00:00|72527.9|72515.9|72540.9|72528.9|72541.5|72529.5|72526.4|72514.4|445
1731629100000|2024-11-15 00:05:00|72540.8|72528.8|72545.5|72533.5|72550.9|72538.9|72538.2|72526.2|303
1731629400000|2024-11-15 00:10:00|72545.3|72533.3|72544.9|72532.9|72547.7|72535.7|72542.7|72530.7|189
1731629700000|2024-11-15 00:15:00|72545|72533|72537.7|72525.7|72554.4|72542.4|72534.7|72522.7|282
1731630000000|2024-11-15 00:20:00|72537.6|72525.6|72560.9|72548.9|72561.2|72549.2|72527.8|72515.8|278
1731630300000|2024-11-15 00:25:00|72561|72549|72556|72544|72568.9|72556.9|72552.5|72540.5|327
1731630600000|2024-11-15 00:30:00|72555.9|72543.9|72545.2|72533.2|72560.6|72548.6|72544.4|72532.4|250
1731630900000|2024-11-15 00:35:00|72545.1|72533.1|72562.3|72550.3|72563.3|72551.3|72544.1|72532.1|227
1731631200000|2024-11-15 00:40:00|72562.5|72550.5|72579.6|72567.6|72584.7|72572.7|72562.5|72550.5|307
1731631500000|2024-11-15 00:45:00|72579.5|72567.5|72561|72549|72579.6|72567.6|72559.7|72547.7|298
1731631800000|2024-11-15 00:50:00|72560.1|72548.1|72537.4|72525.4|72561.4|72549.4|72529.7|72522|555
1731632100000|2024-11-15 00:55:00|72537|72525|72539.4|72527.4|72541.5|72529.5|72526.4|72514.4|648
1731632400000|2024-11-15 01:00:00|72538.9|72526.9|72526.7|72520.7|72539.2|72527.2|72523.9|72511.9|575
1731632700000|2024-11-15 01:05:00|72526.3|72520.3|72498.7|72486.7|72526.3|72520.3|72480.6|72468.6|696
1731633000000|2024-11-15 01:10:00|72499.9|72487.9|72479.5|72467.5|72503.9|72492.3|72459.4|72447.4|665
1731633300000|2024-11-15 01:15:00|72482.3|72470.3|72497.9|72485.9|72499|72487|72473.9|72461.9|685
1731633600000|2024-11-15 01:20:00|72498.2|72486.2|72460.4|72454.4|72498.2|72486.2|72451.9|72445.9|688
1731633900000|2024-11-15 01:25:00|72459.9|72453.9|72449.4|72437.4|72461|72455|72437.9|72431.9|562
1731634200000|2024-11-15 01:30:00|72450|72438|72496.2|72490.2|72499.8|72490.4|72448.7|72437.5|680
1731634500000|2024-11-15 01:35:00|72496.1|72490.1|72483.8|72477.8|72497|72491|72473.2|72467.2|630
1731634800000|2024-11-15 01:40:00|72483.7|72477.7|72512.4|72506.4|72514.8|72508.8|72480.7|72474.7|671
1731635100000|2024-11-15 01:45:00|72512.5|72506.5|72497|72491|72518.1|72509.7|72484|72477.5|688
1731635400000|2024-11-15 01:50:00|72497.8|72491.8|72494.1|72488.1|72512.5|72505.1|72491|72485|722
1731635700000|2024-11-15 01:55:00|72494|72488|72487.6|72475.6|72497.6|72490.2|72464.4|72453|718
1731636000000|2024-11-15 02:00:00|72486|72474|72474.5|72468.5|72486|72474.2|72454|72444.6|727
1731636300000|2024-11-15 02:05:00|72474.6|72468.6|72463.4|72457.4|72483.9|72476.4|72455.3|72449.3|745
1731636600000|2024-11-15 02:10:00|72463.5|72457.5|72464.3|72458.3|72476.8|72470.8|72457|72450.4|641
1731636900000|2024-11-15 02:15:00|72465|72459|72460.1|72454.1|72466.5|72460.5|72446.7|72439.6|544
1731637200000|2024-11-15 02:20:00|72460|72454|72454.8|72448.8|72462.6|72456.6|72452.3|72446.3|541
1731637500000|2024-11-15 02:25:00|72454.2|72448.2|72440.7|72428.7|72454.3|72448.3|72416.6|72409|730
1731637800000|2024-11-15 02:30:00|72441|72429|72448|72442|72457.8|72451.8|72437.8|72429|532
1731638100000|2024-11-15 02:35:00|72448.8|72442.8|72446|72440|72451.8|72445.8|72441.3|72435.3|549
1731638400000|2024-11-15 02:40:00|72445.9|72439.9|72448.5|72442.5|72451.3|72445.3|72436.8|72430.8|527
1731638700000|2024-11-15 02:45:00|72448.7|72442.7|72422.4|72416.4|72449.6|72443.6|72417.7|72411.7|652
1731639000000|2024-11-15 02:50:00|72422.5|72416.5|72409.3|72403.3|72424.6|72418.6|72409|72403|603
1731639300000|2024-11-15 02:55:00|72406.8|72400.8|72418|72412|72426.9|72420.9|72400.7|72394.7|731
1731639600000|2024-11-15 03:00:00|72417.6|72411.6|72411|72405|72426|72420|72405.3|72399.3|632
1731639900000|2024-11-15 03:05:00|72410.2|72404.2|72399.8|72393.8|72411|72405|72395.5|72389.5|579
1731640200000|2024-11-15 03:10:00|72399.9|72393.9|72401|72395|72405.1|72399.1|72395.1|72389.1|516
1731640500000|2024-11-15 03:15:00|72401.1|72395.1|72414.4|72408.4|72415.3|72409.3|72401.1|72395.1|409
1731640800000|2024-11-15 03:20:00|72414.5|72408.5|72434.3|72428.3|72436|72430|72414.2|72407.3|453
1731641100000|2024-11-15 03:25:00|72434.5|72428.5|72430.9|72424.9|72440.5|72434.5|72426.7|72419.5|466
1731641400000|2024-11-15 03:30:00|72431|72425|72431.3|72425.3|72433.8|72427.8|72425.6|72416.5|378
1731641700000|2024-11-15 03:35:00|72431.1|72425.1|72424.7|72418.7|72434.2|72428.2|72422.4|72416.4|379
1731642000000|2024-11-15 03:40:00|72424.3|72418.3|72422.9|72416.9|72425.8|72419.8|72418.2|72412.2|354
1731642300000|2024-11-15 03:45:00|72423.1|72417.1|72420.2|72414.2|72423.2|72417.1|72412.9|72406.9|322
1731642600000|2024-11-15 03:50:00|72420|72414|72431|72425|72444.2|72436.1|72420|72414|358
1731642900000|2024-11-15 03:55:00|72430.9|72424.9|72433.7|72427.7|72434.7|72428.7|72429.3|72423.3|357
1731643200000|2024-11-15 04:00:00|72434.4|72428.4|72428.1|72422.1|72440.6|72434.6|72427.7|72421.7|388
1731643500000|2024-11-15 04:05:00|72428|72422|72430.2|72424.2|72430.7|72424.7|72423.9|72417.9|391
1731643800000|2024-11-15 04:10:00|72430.3|72424.3|72418.6|72412.6|72430.7|72424.7|72416.7|72410.7|437
1731644100000|2024-11-15 04:15:00|72418.7|72412.7|72420.3|72414.3|72424.4|72418.4|72416.6|72410.6|324
1731644400000|2024-11-15 04:20:00|72420.4|72414.4|72430.3|72424.3|72434.5|72428.5|72412|72406|319
1731644700000|2024-11-15 04:25:00|72430.2|72424.2|72433.6|72427.6|72437.4|72431.4|72426.9|72420.9|298
1731645000000|2024-11-15 04:30:00|72433.8|72427.8|72436.3|72430.3|72440.9|72434.9|72433.6|72427.6|304
1731645300000|2024-11-15 04:35:00|72435.6|72429.6|72436.7|72430.7|72441.1|72435.1|72430.7|72424.7|401
1731645600000|2024-11-15 04:40:00|72436.9|72430.9|72431.4|72425.4|72436.9|72430.9|72428.9|72422.9|272
1731645900000|2024-11-15 04:45:00|72431.3|72425.3|72440.1|72434.1|72440.2|72434.2|72431.3|72425.3|384
1731646200000|2024-11-15 04:50:00|72440.3|72434.3|72432.2|72426.2|72441.5|72435.5|72429.6|72423.6|328
1731646500000|2024-11-15 04:55:00|72432.3|72426.3|72437.3|72431.3|72437.7|72431.7|72426.2|72420.2|374
1731646800000|2024-11-15 05:00:00|72437.4|72431.4|72441.3|72435.3|72452.8|72446.8|72437.1|72431.1|341
1731647100000|2024-11-15 05:05:00|72441.6|72435.6|72433.4|72427.4|72446.5|72440.5|72431.9|72423|503
1731647400000|2024-11-15 05:10:00|72433.6|72427.6|72430.5|72424.5|72439.8|72433.8|72429.3|72422.9|444
1731647700000|2024-11-15 05:15:00|72430.6|72424.6|72424.2|72418.2|72431.1|72425.1|72415.7|72409.7|368
1731648000000|2024-11-15 05:20:00|72424.1|72418.1|72441.1|72435.1|72441.9|72435.9|72423.9|72417.9|429
1731648300000|2024-11-15 05:25:00|72441|72435|72436.9|72430.9|72441.5|72435.5|72427.8|72421.8|438
1731648600000|2024-11-15 05:30:00|72436.7|72430.7|72442.9|72436.9|72448.9|72440.1|72436.7|72430.7|548
1731648900000|2024-11-15 05:35:00|72442.8|72436.8|72449.9|72443.9|72451|72445|72440|72434|462
1731649200000|2024-11-15 05:40:00|72450|72444|72451.4|72445.4|72456.7|72450.7|72448.9|72442.9|478
1731649500000|2024-11-15 05:45:00|72451.3|72445.3|72448.5|72442.5|72459.5|72453.5|72444.4|72438.4|438
1731649800000|2024-11-15 05:50:00|72448.4|72442.4|72439.9|72433.9|72451.7|72445.7|72434.6|72428.6|530
1731650100000|2024-11-15 05:55:00|72439.7|72433.7|72424|72418|72439.7|72433.7|72419.4|72413.4|618
1731650400000|2024-11-15 06:00:00|72423.8|72417.8|72429.6|72423.6|72434.4|72428.4|72422.3|72413.2|473
1731650700000|2024-11-15 06:05:00|72429.7|72423.7|72439.5|72427.5|72440.7|72430.3|72425.7|72419.7|399
1731651000000|2024-11-15 06:10:00|72439.7|72427.7|72440.4|72434.4|72447.1|72438|72438.6|72426.6|469
1731651300000|2024-11-15 06:15:00|72437.1|72431.1|72450.1|72444.1|72450.3|72444.3|72435.4|72429.4|440
1731651600000|2024-11-15 06:20:00|72450.4|72444.4|72442.1|72436.1|72460.7|72454.7|72438.8|72431|516
1731651900000|2024-11-15 06:25:00|72442.8|72436.8|72446.2|72440.2|72451.6|72445.6|72441.4|72435.4|429
1731652200000|2024-11-15 06:30:00|72446.6|72440.6|72428.7|72422.7|72449.3|72443.3|72426.6|72420.6|580
1731652500000|2024-11-15 06:35:00|72428.6|72422.6|72395.8|72389.8|72429|72423|72394.2|72384.2|553
1731652800000|2024-11-15 06:40:00|72397.2|72391.2|72388.8|72382.8|72407.1|72398.3|72382.7|72374.3|543
1731653100000|2024-11-15 06:45:00|72387.9|72381.9|72363.3|72357.3|72387.9|72381.9|72346.3|72340.3|668
1731653400000|2024-11-15 06:50:00|72363.6|72357.6|72376.1|72364.1|72376.1|72367.6|72348.8|72342.8|611
1731653700000|2024-11-15 06:55:00|72376.2|72364.2|72371.9|72365.9|72379.7|72373.7|72366.7|72360.7|674
1731654000000|2024-11-15 07:00:00|72372|72366|72385.5|72379.5|72386.6|72380.6|72370.8|72364.8|589
1731654300000|2024-11-15 07:05:00|72385.7|72379.7|72389.7|72383.7|72401.8|72395.8|72383.6|72377.6|503
1731654600000|2024-11-15 07:10:00|72389.2|72383.2|72380.9|72374.9|72393.7|72387.7|72379.4|72370.3|554
1731654900000|2024-11-15 07:15:00|72381.1|72375.1|72349.6|72343.6|72381.8|72375.8|72346.3|72340.3|600
1731655200000|2024-11-15 07:20:00|72349.8|72343.8|72363.3|72357.3|72367.8|72361.8|72349.8|72343.8|546
1731655500000|2024-11-15 07:25:00|72363.2|72357.2|72366.9|72360.9|72369.8|72363.8|72348.9|72342.9|646
1731655800000|2024-11-15 07:30:00|72366.8|72360.8|72346|72340|72368.6|72362.6|72344.9|72336.3|494
1731656100000|2024-11-15 07:35:00|72345.9|72339.9|72332.3|72320.3|72346.1|72340.1|72309.1|72301.9|715
1731656400000|2024-11-15 07:40:00|72332.7|72320.7|72339.4|72333.4|72349.3|72341.3|72326.2|72319.4|584
1731656700000|2024-11-15 07:45:00|72339.6|72333.6|72358.4|72352.4|72358.9|72352.9|72339.5|72333.5|551
1731657000000|2024-11-15 07:50:00|72358.6|72352.6|72344.7|72338.7|72359.8|72353.8|72340.8|72334.8|500
1731657300000|2024-11-15 07:55:00|72344.8|72338.8|72359|72353|72360|72354|72340.6|72334.6|541
1731657600000|2024-11-15 08:00:00|72359.2|72353.2|72350.6|72338.6|72360.9|72354.9|72342.5|72336|567
1731657900000|2024-11-15 08:05:00|72350.7|72338.7|72346.1|72340.1|72359.1|72353.1|72346.1|72338.7|537
1731658200000|2024-11-15 08:10:00|72346|72340|72364|72358|72364.5|72358.5|72339.8|72333.8|457
1731658500000|2024-11-15 08:15:00|72364.2|72358.2|72380.1|72374.1|72389.8|72383.8|72362.2|72356.2|562
1731658800000|2024-11-15 08:20:00|72380.2|72374.2|72372.1|72366.1|72384.9|72378.9|72371.6|72365.6|424
1731659100000|2024-11-15 08:25:00|72372.4|72366.4|72374.1|72368.1|72382.7|72376.7|72372.4|72366.4|464
1731659400000|2024-11-15 08:30:00|72374.8|72368.8|72354.6|72348.6|72374.8|72368.8|72354.4|72348.4|479
1731659700000|2024-11-15 08:35:00|72354.7|72348.7|72340.4|72334.4|72356.9|72350.9|72330.2|72318.2|661
1731660000000|2024-11-15 08:40:00|72340.5|72334.5|72324.2|72318.2|72343.8|72335.7|72323.3|72314.4|511
1731660300000|2024-11-15 08:45:00|72324.3|72318.3|72325.2|72313.2|72334.2|72325.2|72315.6|72308.9|587
1731660600000|2024-11-15 08:50:00|72327.3|72315.3|72329.1|72317.1|72336.7|72324.7|72312.3|72300.3|557
1731660900000|2024-11-15 08:55:00|72329.2|72317.2|72324.6|72318.6|72334.5|72328.5|72315.3|72306.2|590
1731661200000|2024-11-15 09:00:00|72324.7|72318.7|72332.7|72326.7|72341.2|72335.2|72324.7|72318.7|581
1731661500000|2024-11-15 09:05:00|72331.3|72325.3|72331|72325|72338.8|72332.8|72328.1|72322.1|476
1731661800000|2024-11-15 09:10:00|72331.1|72325.1|72339.5|72333.5|72341.6|72335.6|72327.1|72321.1|469
1731662100000|2024-11-15 09:15:00|72339.6|72333.6|72349.5|72343.5|72350.5|72344.5|72324.6|72318.6|518
1731662400000|2024-11-15 09:20:00|72349.6|72343.6|72353.8|72341.8|72356.2|72344.7|72334.9|72324.8|513
1731662700000|2024-11-15 09:25:00|72354.1|72342.1|72330|72324|72354.5|72345.6|72328.6|72322.6|509
1731663000000|2024-11-15 09:30:00|72329.7|72323.7|72327.1|72321.1|72332.3|72326.3|72325.2|72319.2|413
1731663300000|2024-11-15 09:35:00|72327.3|72321.3|72319.5|72313.5|72329.7|72323.7|72312.7|72306.7|464
1731663600000|2024-11-15 09:40:00|72319.9|72313.9|72333.1|72327.1|72334.8|72328.8|72312.5|72306.5|532
1731663900000|2024-11-15 09:45:00|72333.8|72327.8|72347.8|72341.8|72353.7|72347.7|72333.8|72327.8|523
1731664200000|2024-11-15 09:50:00|72347.7|72341.7|72347|72341|72353.1|72347.1|72340.2|72334.2|532
1731664500000|2024-11-15 09:55:00|72347.5|72341.5|72356.8|72350.8|72364.3|72358.3|72347|72341|553
1731664800000|2024-11-15 10:00:00|72357|72351|72349.5|72343.5|72364.5|72358.5|72347.4|72341.4|460
1731665100000|2024-11-15 10:05:00|72349|72343|72342.1|72336.1|72353|72347|72339.8|72333.8|353
1731665400000|2024-11-15 10:10:00|72342|72336|72338.4|72332.4|72345.9|72339.9|72338.3|72332.3|317
1731665700000|2024-11-15 10:15:00|72338|72332|72357|72345|72357|72349.2|72332.2|72324.8|496
1731666000000|2024-11-15 10:20:00|72357.1|72345.1|72334.8|72328.8|72357.2|72345.4|72332.5|72325.3|495
1731666300000|2024-11-15 10:25:00|72334.6|72328.6|72339.7|72333.7|72340.3|72334.3|72325.2|72319.2|559
1731666600000|2024-11-15 10:30:00|72339.8|72333.8|72336|72324|72364.6|72358.6|72328.8|72320.1|767
1731666900000|2024-11-15 10:35:00|72335.7|72323.7|72315.3|72309.3|72338.6|72330.9|72314.1|72307.1|575
1731667200000|2024-11-15 10:40:00|72315.8|72309.8|72335.1|72329.1|72338.7|72331.5|72314.3|72308.3|483
1731667500000|2024-11-15 10:45:00|72335.8|72329.8|72328.1|72322.1|72341.3|72335.3|72326.8|72320.8|528
1731667800000|2024-11-15 10:50:00|72328|72322|72347.4|72341.4|72352.4|72346.4|72327.7|72321.7|444
1731668100000|2024-11-15 10:55:00|72347.7|72341.7|72361.1|72355.1|72365.2|72359.2|72347.7|72341.7|502
1731668400000|2024-11-15 11:00:00|72361.2|72355.2|72370.5|72364.5|72373.3|72367.3|72360.1|72354.1|460
1731668700000|2024-11-15 11:05:00|72370.4|72364.4|72379.8|72373.8|72379.8|72373.8|72369.8|72363.8|420
1731669000000|2024-11-15 11:10:00|72381.2|72375.2|72370.1|72364.1|72381.2|72375.2|72368.8|72362.8|434
1731669300000|2024-11-15 11:15:00|72370.2|72364.2|72366.6|72360.6|72377|72371|72365.3|72359.3|329
1731669600000|2024-11-15 11:20:00|72366.7|72360.7|72366|72360|72372|72366|72365.4|72359.4|339
1731669900000|2024-11-15 11:25:00|72365.9|72359.9|72355.4|72349.4|72368.1|72362.1|72355|72347.9|348
1731670200000|2024-11-15 11:30:00|72355.8|72349.8|72356.6|72350.6|72366.2|72356.2|72352|72346|464
1731670500000|2024-11-15 11:35:00|72356.3|72350.3|72341.7|72335.7|72358.7|72351.9|72338.5|72328.1|459
1731670800000|2024-11-15 11:40:00|72341.6|72335.6|72357.7|72345.7|72359.6|72348.9|72340.5|72334.5|512
1731671100000|2024-11-15 11:45:00|72358.2|72346.2|72355.1|72343.1|72360.6|72348.6|72348.7|72336.7|490
1731671400000|2024-11-15 11:50:00|72355|72343|72358.4|72352.4|72367.5|72358.3|72355|72343|445
1731671700000|2024-11-15 11:55:00|72358.3|72352.3|72356.2|72350.2|72363.6|72357.6|72353.9|72347.9|418
1731672000000|2024-11-15 12:00:00|72356.1|72350.1|72339.7|72333.7|72356.5|72350.5|72338.9|72332.9|452
1731672300000|2024-11-15 12:05:00|72339.8|72333.8|72362.3|72356.3|72363|72357|72339.6|72333.6|385
1731672600000|2024-11-15 12:10:00|72362.4|72356.4|72372.7|72360.7|72374.7|72366.4|72362.4|72353.7|412
1731672900000|2024-11-15 12:15:00|72373|72361|72371.5|72365.5|72378.5|72366.8|72368.9|72359.5|406
1731673200000|2024-11-15 12:20:00|72371.6|72365.6|72368.5|72362.5|72372.1|72366.1|72364.6|72358.6|344
1731673500000|2024-11-15 12:25:00|72368.7|72362.7|72372.6|72366.6|72382.3|72376.3|72368.4|72362.4|462
1731673800000|2024-11-15 12:30:00|72372.5|72366.5|72376.6|72370.6|72381.7|72375.7|72367.7|72361.7|434
1731674100000|2024-11-15 12:35:00|72377|72371|72397.9|72391.9|72401.2|72395.2|72376.5|72370.5|423
1731674400000|2024-11-15 12:40:00|72398.1|72392.1|72395.9|72389.9|72400.5|72394.5|72390.5|72384.5|408
1731674700000|2024-11-15 12:45:00|72395.6|72389.6|72390.2|72384.2|72396.2|72390.2|72389.7|72383.7|349
1731675000000|2024-11-15 12:50:00|72390|72384|72367.3|72361.3|72392|72386|72366.7|72360.7|548
1731675300000|2024-11-15 12:55:00|72367.2|72361.2|72364.8|72358.8|72373.4|72367.4|72361|72355|504
1731675600000|2024-11-15 13:00:00|72364.6|72358.6|72358.1|72352.1|72364.6|72358.6|72351|72345|687
1731675900000|2024-11-15 13:05:00|72358|72352|72349.6|72343.6|72358.3|72352.3|72340.9|72334.9|558
1731676200000|2024-11-15 13:10:00|72348.5|72342.5|72347.1|72341.1|72350.6|72344.6|72329.7|72321.5|678
1731676500000|2024-11-15 13:15:00|72345|72339|72351|72339|72351|72342.2|72329|72319|691
1731676800000|2024-11-15 13:20:00|72350.8|72338.8|72334.5|72328.5|72353.9|72341.9|72331.9|72323.1|646
1731677100000|2024-11-15 13:25:00|72334.7|72328.7|72391.6|72303.9|72393.1|72330.5|72322.2|72295.8|497
1731677400000|2024-11-15 13:30:00|72393.5|72309.2|72415.4|72403.4|72442.7|72430.7|72324.5|72309.2|1040
1731677700000|2024-11-15 13:35:00|72412.8|72400.8|72393|72381|72430.7|72421.6|72363.6|72352|989
1731678000000|2024-11-15 13:40:00|72392.9|72380.9|72381.4|72375.4|72408.5|72397.3|72357.4|72351.4|969
1731678300000|2024-11-15 13:45:00|72382.3|72376.3|72341.1|72335.1|72390.6|72384.6|72338.2|72330.7|948
1731678600000|2024-11-15 13:50:00|72345.7|72333.7|72391.5|72379.5|72401.6|72392.1|72334.6|72322.6|915
1731678900000|2024-11-15 13:55:00|72391.4|72379.4|72392.5|72386.5|72396.4|72390.4|72374.7|72368|796
1731679200000|2024-11-15 14:00:00|72394|72388|72393.3|72387.3|72399.1|72393.1|72373.7|72367.7|714
1731679500000|2024-11-15 14:05:00|72393.4|72387.4|72402|72396|72403.2|72397|72358.2|72352.2|822
1731679800000|2024-11-15 14:10:00|72402.1|72396.1|72400.2|72388.2|72413.2|72405.1|72382.4|72376.4|693
1731680100000|2024-11-15 14:15:00|72400.1|72388.1|72414.2|72408.2|72419.2|72413.2|72389.1|72381.7|757
1731680400000|2024-11-15 14:20:00|72414.3|72408.3|72406.8|72400.8|72427.4|72421.4|72400.7|72394.7|742
1731680700000|2024-11-15 14:25:00|72404.6|72398.6|72407|72401|72408.5|72402.5|72391.3|72385.3|665
1731681000000|2024-11-15 14:30:00|72407.1|72401.1|72453.6|72441.6|72455.1|72444.7|72389.9|72383.9|845
1731681300000|2024-11-15 14:35:00|72453.4|72441.4|72456.9|72450.9|72469|72463|72439.2|72433.2|825
1731681600000|2024-11-15 14:40:00|72457|72451|72444.7|72438.7|72463|72457|72430.3|72424.1|822
1731681900000|2024-11-15 14:45:00|72445.2|72439.2|72447.5|72441.5|72448.4|72442.4|72429.1|72423.1|703
1731682200000|2024-11-15 14:50:00|72447.6|72441.6|72445.7|72439.7|72458.5|72452.5|72426.4|72420.4|799
1731682500000|2024-11-15 14:55:00|72445.8|72439.8|72432|72426|72446.7|72440.7|72419.6|72413.6|733
1731682800000|2024-11-15 15:00:00|72431.4|72425.4|72426.3|72420.3|72442|72436|72424.2|72418.2|761
1731683100000|2024-11-15 15:05:00|72424.1|72418.1|72396.8|72390.8|72425.9|72419.9|72395.9|72389.9|746
1731683400000|2024-11-15 15:10:00|72397.9|72391.9|72416.3|72410.3|72423.7|72417.7|72395.7|72389.7|748
1731683700000|2024-11-15 15:15:00|72418.4|72412.4|72406.5|72400.5|72421.6|72415.6|72399.1|72393.1|641
1731684000000|2024-11-15 15:20:00|72406.6|72400.6|72407.9|72401.9|72427.9|72421.9|72404.8|72398.8|604
1731684300000|2024-11-15 15:25:00|72407.8|72401.8|72412.8|72406.8|72417.2|72411.2|72406|72400|576
1731684600000|2024-11-15 15:30:00|72410|72404|72405.9|72393.9|72412.5|72406.5|72397.4|72389.7|762
1731684900000|2024-11-15 15:35:00|72404.4|72398.4|72401.9|72395.9|72421.9|72415.9|72388.5|72381.3|835
1731685200000|2024-11-15 15:40:00|72402.3|72396.3|72417.6|72411.6|72420.5|72414.5|72395.6|72389.6|711
1731685500000|2024-11-15 15:45:00|72417.7|72411.7|72384|72378|72418.1|72412.1|72381.3|72375.3|701
1731685800000|2024-11-15 15:50:00|72383.8|72377.8|72381|72375|72387.1|72380.9|72371.7|72365.7|753
1731686100000|2024-11-15 15:55:00|72380.9|72374.9|72369.9|72363.9|72380.9|72374.9|72354|72348|789
1731686400000|2024-11-15 16:00:00|72370.1|72364.1|72355.8|72349.8|72377|72371|72346.8|72338.9|784
1731686700000|2024-11-15 16:05:00|72355.7|72349.7|72365.1|72359.1|72367.6|72361.6|72345|72339|738
1731687000000|2024-11-15 16:10:00|72365.3|72359.3|72360.1|72354.1|72368.7|72362.7|72352.5|72346.5|725
1731687300000|2024-11-15 16:15:00|72360.4|72354.4|72359.4|72353.4|72377.4|72371.4|72358.1|72352.1|681
1731687600000|2024-11-15 16:20:00|72359.5|72353.5|72344.9|72338.9|72363.5|72357.5|72343.8|72337.8|600
1731687900000|2024-11-15 16:25:00|72345|72339|72365.1|72359.1|72368.3|72362.3|72343.6|72337.6|576
1731688200000|2024-11-15 16:30:00|72365.9|72359.9|72386.1|72380.1|72389.5|72383.5|72365.9|72359.9|672
1731688500000|2024-11-15 16:35:00|72386.2|72380.2|72388.6|72382.6|72398.6|72392.6|72375.4|72369.4|694
1731688800000|2024-11-15 16:40:00|72388.7|72382.7|72390.5|72384.5|72395.7|72389.7|72383.8|72377.8|688
1731689100000|2024-11-15 16:45:00|72390.3|72384.3|72392.8|72386.8|72396.6|72390.6|72384.6|72378.6|613
1731689400000|2024-11-15 16:50:00|72392.9|72386.9|72381.9|72375.9|72392.9|72386.9|72374.5|72368.5|601
1731689700000|2024-11-15 16:55:00|72382.1|72376.1|72389.8|72383.8|72394.7|72388.7|72373.9|72367.9|658
1731690000000|2024-11-15 17:00:00|72389.4|72383.4|72362.5|72350.5|72389.4|72383.4|72353.3|72344.7|668
1731690300000|2024-11-15 17:05:00|72363.8|72351.8|72360.4|72354.4|72370.4|72359.2|72357.3|72348.1|553
1731690600000|2024-11-15 17:10:00|72360.7|72354.7|72352|72346|72361.8|72355.8|72349.2|72343.2|524
1731690900000|2024-11-15 17:15:00|72351.9|72345.9|72358.4|72352.4|72364|72358|72351|72345|449
1731691200000|2024-11-15 17:20:00|72358.1|72352.1|72364.7|72358.7|72367.3|72361.3|72352.2|72346.2|524
1731691500000|2024-11-15 17:25:00|72364.6|72358.6|72372|72366|72375.2|72369.2|72360.4|72354.4|562
1731691800000|2024-11-15 17:30:00|72371.9|72365.9|72364.6|72358.6|72379|72373|72364.6|72354.6|556
1731692100000|2024-11-15 17:35:00|72364.4|72358.4|72353|72347|72370.8|72364.8|72349.4|72343.4|608
1731692400000|2024-11-15 17:40:00|72352.9|72346.9|72353.9|72347.9|72360.4|72354.4|72350.2|72344.2|560
1731692700000|2024-11-15 17:45:00|72354|72348|72358.2|72352.2|72364.1|72358.1|72351.4|72345.4|489
1731693000000|2024-11-15 17:50:00|72358.3|72352.3|72361.3|72355.3|72361.9|72355.9|72351.5|72345.5|551
1731693300000|2024-11-15 17:55:00|72361.4|72355.4|72359.3|72353.3|72363.5|72357.5|72355.2|72349.2|525
1731693600000|2024-11-15 18:00:00|72359|72353|72353.8|72347.8|72362.5|72356.5|72353.5|72347.5|489
1731693900000|2024-11-15 18:05:00|72353.7|72347.7|72348.5|72342.5|72358.1|72352.1|72341.3|72335.1|508
1731694200000|2024-11-15 18:10:00|72348.7|72342.7|72349.3|72343.3|72350.6|72344.6|72341.6|72335.6|426
1731694500000|2024-11-15 18:15:00|72349.5|72343.5|72347.9|72341.9|72354.5|72348.5|72344.8|72338.8|481
1731694800000|2024-11-15 18:20:00|72347.7|72341.7|72348.7|72342.7|72348.7|72342.7|72338|72332|404
1731695100000|2024-11-15 18:25:00|72348.5|72342.5|72345.9|72339.9|72349.8|72343.8|72343.3|72337.3|464
1731695400000|2024-11-15 18:30:00|72346.1|72340.1|72357.4|72351.4|72358.5|72352.5|72345|72339|402
1731695700000|2024-11-15 18:35:00|72357.6|72351.6|72362.2|72356.2|72365.6|72359.6|72356.1|72350.1|412
1731696000000|2024-11-15 18:40:00|72361.9|72355.9|72359|72353|72364.3|72358.3|72348.3|72342.3|451
1731696300000|2024-11-15 18:45:00|72359.2|72353.2|72341.4|72335.4|72359.2|72353.2|72339.4|72333.4|493
1731696600000|2024-11-15 18:50:00|72341.1|72335.1|72325.3|72319.3|72341.1|72335.1|72319.5|72313.5|532
1731696900000|2024-11-15 18:55:00|72325.5|72319.5|72328.1|72322.1|72333.1|72327.1|72322|72316|450
1731697200000|2024-11-15 19:00:00|72327.5|72321.5|72331.9|72325.9|72341.1|72335.1|72326.3|72320.3|588
1731697500000|2024-11-15 19:05:00|72332.2|72326.2|72348|72342|72349.2|72343.2|72325|72319|521
1731697800000|2024-11-15 19:10:00|72348.1|72342.1|72344.6|72338.6|72352|72346|72340.6|72334.6|476
1731698100000|2024-11-15 19:15:00|72344.3|72338.3|72343.1|72337.1|72347.2|72341.2|72340.3|72334.3|438
1731698400000|2024-11-15 19:20:00|72343|72337|72352.1|72346.1|72353.4|72347.4|72341.7|72335.7|480
1731698700000|2024-11-15 19:25:00|72352.2|72346.2|72356.4|72350.4|72357.1|72351.1|72348.4|72342.4|488
1731699000000|2024-11-15 19:30:00|72356.2|72350.2|72354.6|72348.6|72356.4|72350.4|72349.1|72343.1|460
1731699300000|2024-11-15 19:35:00|72354.2|72348.2|72353.5|72347.5|72356.7|72350.7|72350.8|72344.8|428
1731699600000|2024-11-15 19:40:00|72353.3|72347.3|72362.1|72356.1|72363.4|72357.4|72351.6|72345.6|389
1731699900000|2024-11-15 19:45:00|72362.6|72356.6|72358.4|72352.4|72368.2|72362.2|72358.1|72352.1|528
1731700200000|2024-11-15 19:50:00|72358.3|72352.3|72347.2|72341.2|72363.7|72357.7|72346.7|72340|493
1731700500000|2024-11-15 19:55:00|72347.3|72341.3|72361.3|72355.3|72361.4|72355.4|72347.3|72341.3|542
1731700800000|2024-11-15 20:00:00|72361.8|72355.8|72365.7|72359.7|72368.2|72362.2|72361.8|72355.8|585
1731701100000|2024-11-15 20:05:00|72365.9|72359.9|72364.1|72358.1|72371.1|72365.1|72362.7|72356.7|608
1731701400000|2024-11-15 20:10:00|72364.2|72358.2|72364.3|72358.3|72365.7|72359.7|72356.9|72350.9|382
1731701700000|2024-11-15 20:15:00|72364.2|72358.2|72367.9|72361.9|72371.3|72365.3|72358.4|72352.4|493
1731702000000|2024-11-15 20:20:00|72368.5|72362.5|72369.7|72363.7|72371.3|72365.3|72364.4|72358.4|577
1731702300000|2024-11-15 20:25:00|72370|72364|72367.7|72361.7|72372.8|72366.8|72366.3|72360.3|592
1731702600000|2024-11-15 20:30:00|72367.6|72361.6|72376|72370|72382.6|72376.6|72367.3|72361.3|425
1731702900000|2024-11-15 20:35:00|72375.8|72369.8|72388.8|72382.8|72389.1|72383.1|72375.7|72369.7|406
1731703200000|2024-11-15 20:40:00|72388.7|72382.7|72378.3|72372.3|72389.5|72383.5|72377.5|72371.5|471
1731703500000|2024-11-15 20:45:00|72377.1|72371.1|72378.6|72372.6|72384.6|72378.5|72374.4|72368.4|436
1731703800000|2024-11-15 20:50:00|72378.5|72372.5|72370.2|72364.2|72378.5|72372.5|72369.3|72363.3|397
1731704100000|2024-11-15 20:55:00|72370.4|72364.4|72375.3|72369.3|72378.8|72372.8|72369.6|72363.6|362
1731704400000|2024-11-15 21:00:00|72375|72369|72389.2|72383.2|72390.8|72384.8|72375|72369|393
1731704700000|2024-11-15 21:05:00|72389.1|72383.1|72389.6|72383.6|72392.2|72383.7|72383.4|72377.4|209
1731705000000|2024-11-15 21:10:00|72389.8|72383.8|72390|72384|72395.7|72387.3|72389.5|72379.9|216
1731705300000|2024-11-15 21:15:00|72392|72380|72385.8|72373.8|72392|72380|72385.3|72373.3|233
1731705600000|2024-11-15 21:20:00|72384.9|72372.9|72390.6|72378.6|72392.3|72380.3|72383.3|72371.3|470
1731705900000|2024-11-15 21:25:00|72390.7|72378.7|72389.3|72377.3|72391|72379|72386.4|72374.4|600
1731706200000|2024-11-15 21:30:00|72389.6|72377.6|72388.8|72376.8|72390.7|72378.7|72384|72372|192
1731706500000|2024-11-15 21:35:00|72388.7|72376.7|72389.1|72377.1|72389.9|72377.9|72383.1|72371.1|138
1731706800000|2024-11-15 21:40:00|72388.7|72376.7|72391.3|72379.3|72392.1|72380.1|72387.9|72375.9|103
1731707100000|2024-11-15 21:45:00|72391.1|72379.1|72406.1|72394.1|72407.8|72395.8|72390.4|72378.4|237
1731707400000|2024-11-15 21:50:00|72406.3|72394.3|72400.8|72388.8|72406.5|72394.5|72400|72388|112
1731707700000|2024-11-15 21:55:00|72400.7|72388.7|72430.7|72346.2|72430.7|72391.4|72384.5|72346.2|196
1731877200000|2024-11-17 21:00:00|72439.1|72313.1|72439.1|72313.1|72439.1|72313.1|72439.1|72313.1|1
1731878400000|2024-11-17 21:20:00|72439|72313|72439.1|72313.1|72439.1|72313.1|72439|72313|2
1731878700000|2024-11-17 21:25:00|72439|72313|72439|72313|72439|72313|72439|72313|1
1731879000000|2024-11-17 21:30:00|72439.1|72313.1|72439|72313|72439.1|72313.1|72439|72313|2
1731879300000|2024-11-17 21:35:00|72439.1|72313.1|72439.1|72313.1|72439.1|72313.1|72439|72313|3
1731879600000|2024-11-17 21:40:00|72439|72313|72439|72313|72439|72313|72439|72313|1
1731879900000|2024-11-17 21:45:00|72439.1|72313.1|72439.1|72313.1|72439.1|72313.1|72439.1|72313.1|1
1731880200000|2024-11-17 21:50:00|72439|72313|72439|72313|72439.1|72313.1|72439|72313|3
1731880500000|2024-11-17 21:55:00|72438|72314|72435.1|72316.1|72438|72316.6|72435.1|72314|4
1731880800000|2024-11-17 22:00:00|72434.6|72317.9|72434.6|72317.9|72434.6|72317.9|72434.6|72317.9|1
1731881100000|2024-11-17 22:05:00|72435.6|72316.6|72428.5|72324.8|72437.7|72324.8|72420.4|72301.4|71
1731881400000|2024-11-17 22:10:00|72431.4|72321.9|72453.8|72347.4|72460.3|72353.3|72427|72308|122
1731881700000|2024-11-17 22:15:00|72453.7|72347.5|72448.6|72351.7|72454.1|72359.7|72440.1|72347.5|34
1731882000000|2024-11-17 22:20:00|72453|72349.4|72453.2|72351|72454|72352.7|72448.1|72348.5|53
1731882300000|2024-11-17 22:25:00|72453.5|72349.6|72445.6|72354|72454.4|72354|72445.6|72348.8|45
1731882600000|2024-11-17 22:30:00|72446.3|72353.1|72451.5|72352.3|72461.9|72357.3|72445|72344.3|265
1731882900000|2024-11-17 22:35:00|72452.4|72354|72455.2|72355.1|72459.8|72357.5|72451.8|72350.7|112
1731883200000|2024-11-17 22:40:00|72455.1|72355.2|72463.1|72346.5|72463.4|72355.6|72454.8|72346.1|30
1731883500000|2024-11-17 22:45:00|72462.9|72346.2|72455.2|72358.7|72463.6|72359.4|72454.5|72346.2|91
1731883800000|2024-11-17 22:50:00|72461.6|72350.6|72453.1|72349.8|72461.7|72359.3|72446.7|72347.2|80
1731884100000|2024-11-17 22:55:00|72453|72349.9|72450.4|72375.4|72467.6|72379.7|72445.8|72349.6|199
1731884400000|2024-11-17 23:00:00|72456.4|72368.8|72447.6|72397.4|72458.5|72397.4|72440.5|72365.9|260
1731884700000|2024-11-17 23:05:00|72447.3|72397.6|72439.7|72400.8|72451.4|72403.3|72436|72390.3|450
1731885000000|2024-11-17 23:10:00|72439.6|72400.9|72443.2|72409.3|72445.2|72413.3|72423.8|72398.7|337
1731885300000|2024-11-17 23:15:00|72443.3|72409.2|72444.2|72399.4|72449.4|72409.6|72440.8|72389.2|312
1731885600000|2024-11-17 23:20:00|72444.5|72399.2|72407.9|72395.9|72446.6|72407.7|72407.2|72376.4|379
1731885900000|2024-11-17 23:25:00|72407.8|72395.8|72423.7|72381.3|72428.9|72396.2|72407.3|72373.5|524
1731886200000|2024-11-17 23:30:00|72423.4|72381.5|72413.3|72382.4|72423.4|72394.4|72397.3|72372.8|459
1731886500000|2024-11-17 23:35:00|72413.2|72382.5|72404.6|72392.6|72416.3|72393.2|72403.1|72375.6|403
1731886800000|2024-11-17 23:40:00|72404.5|72392.5|72413.4|72379.4|72416.6|72395.6|72400|72375.7|362
1731887100000|2024-11-17 23:45:00|72413.5|72379.5|72398.9|72386.9|72414.9|72386.9|72396.1|72374.7|290
1731887400000|2024-11-17 23:50:00|72398.2|72386.2|72392.7|72380.7|72408.1|72388.5|72391.6|72375.2|199
1731887700000|2024-11-17 23:55:00|72392.9|72380.9|72404.6|72392.6|72422.8|72401|72392.3|72380.3|455
1731888000000|2024-11-18 00:00:00|72404.7|72392.7|72399.8|72387.8|72407.2|72395.2|72390.7|72370.2|309
1731888300000|2024-11-18 00:05:00|72399.2|72387.2|72390.1|72378.1|72401.9|72389.9|72388.5|72376.5|242
1731888600000|2024-11-18 00:10:00|72390|72378|72381.2|72369.2|72391.8|72379.8|72374.5|72362.5|282
1731888900000|2024-11-18 00:15:00|72381.3|72369.3|72375.2|72363.2|72381.3|72369.3|72370.5|72358.5|346
1731889200000|2024-11-18 00:20:00|72375.1|72363.1|72359.2|72347.2|72380.8|72368.8|72356.9|72344.9|305
1731889500000|2024-11-18 00:25:00|72358.5|72346.5|72360.1|72348.1|72381.3|72369.3|72358.5|72346.5|329
1731889800000|2024-11-18 00:30:00|72360.2|72348.2|72355|72343|72364.2|72352.2|72352.2|72340.2|334
1731890100000|2024-11-18 00:35:00|72354.5|72342.5|72350.4|72338.4|72354.9|72342.9|72344.5|72332.5|277
1731890400000|2024-11-18 00:40:00|72351.1|72339.1|72335.2|72323.2|72351.1|72339.1|72334.5|72322.5|456
1731890700000|2024-11-18 00:45:00|72334.4|72322.4|72336.6|72324.6|72342.2|72330.2|72326.9|72314.9|527
1731891000000|2024-11-18 00:50:00|72337.1|72325.1|72332.6|72320.6|72342.8|72330.8|72324.4|72314.7|636
1731891300000|2024-11-18 00:55:00|72330.3|72318.3|72325.4|72319.4|72335.1|72323.1|72321.2|72312.4|635
1731891600000|2024-11-18 01:00:00|72325.2|72319.2|72327.3|72321.3|72342.5|72336.5|72316|72310|773
1731891900000|2024-11-18 01:05:00|72328.2|72322.2|72341.5|72335.5|72364.5|72352.5|72316.7|72310.7|965
1731892200000|2024-11-18 01:10:00|72341.7|72335.7|72348.7|72336.7|72352.3|72340.3|72327.8|72319.1|751
1731892500000|2024-11-18 01:15:00|72349.1|72337.1|72350.8|72338.8|72353.7|72347.7|72318.8|72306.8|717
1731892800000|2024-11-18 01:20:00|72350.4|72338.4|72367.1|72361.1|72376.1|72370.1|72347.8|72337.1|779
1731893100000|2024-11-18 01:25:00|72367.2|72361.2|72381.9|72369.9|72399.8|72388.8|72367.2|72361.1|802
1731893400000|2024-11-18 01:30:00|72382|72370|72374.6|72368.6|72415.4|72403.4|72374.6|72368.6|889
1731893700000|2024-11-18 01:35:00|72371.3|72365.3|72399|72393|72403.5|72397.5|72371.3|72365.3|901
1731894000000|2024-11-18 01:40:00|72398.6|72392.6|72375.7|72363.7|72403.2|72397.2|72375|72363|788
1731894300000|2024-11-18 01:45:00|72375.9|72363.9|72381.1|72375.1|72385.7|72379.7|72357.2|72345.2|799
1731894600000|2024-11-18 01:50:00|72381.2|72375.2|72376.1|72370.1|72387.1|72381.1|72367.6|72361.3|722
1731894900000|2024-11-18 01:55:00|72376.2|72370.2|72384.5|72378.5|72386.1|72380.1|72373.9|72367.9|622
1731895200000|2024-11-18 02:00:00|72384.6|72378.6|72409.4|72403.4|72409.7|72403.7|72384|72378|729
1731895500000|2024-11-18 02:05:00|72409.3|72403.3|72394.9|72388.9|72414.6|72408.6|72392.3|72384.6|742
1731895800000|2024-11-18 02:10:00|72395.3|72389.3|72388.6|72382.6|72398.8|72392.8|72383.2|72377.2|661
1731896100000|2024-11-18 02:15:00|72388.5|72382.5|72379.1|72373.1|72389.7|72383.7|72376.7|72370.7|621
1731896400000|2024-11-18 02:20:00|72379|72373|72383.4|72377.4|72387.2|72381.2|72370.4|72364.4|662
1731896700000|2024-11-18 02:25:00|72383.9|72377.9|72384.9|72378.9|72391.2|72385.2|72378.8|72372.8|548
1731897000000|2024-11-18 02:30:00|72386.1|72380.1|72390.3|72384.3|72391.7|72385.7|72381|72375|496
1731897300000|2024-11-18 02:35:00|72390.2|72384.2|72405.6|72399.6|72406.1|72400.1|72389.3|72383.3|565
1731897600000|2024-11-18 02:40:00|72405.5|72399.5|72419.8|72413.8|72419.9|72413.9|72403.7|72397.7|466
1731897900000|2024-11-18 02:45:00|72419.6|72413.6|72415.8|72409.8|72420.3|72414.3|72414.3|72408.3|500
1731898200000|2024-11-18 02:50:00|72415.7|72409.7|72415.7|72409.7|72420.2|72414.2|72413.1|72407.1|389
1731898500000|2024-11-18 02:55:00|72415.5|72409.5|72410|72404|72419.6|72413.6|72405.4|72399.4|582
1731898800000|2024-11-18 03:00:00|72409.9|72403.9|72411.2|72405.2|72411.2|72405.2|72396.1|72390.1|550
1731899100000|2024-11-18 03:05:00|72411.5|72405.5|72407|72401|72411.6|72405.6|72402.4|72396.4|447
1731899400000|2024-11-18 03:10:00|72407.9|72401.9|72417.5|72411.5|72419.1|72413.1|72407.9|72401.9|420
1731899700000|2024-11-18 03:15:00|72417.4|72411.4|72420.4|72414.4|72425.1|72419.1|72413.9|72407.9|456
1731900000000|2024-11-18 03:20:00|72420.3|72414.3|72418.6|72412.6|72422.7|72416.7|72404.7|72398.7|564
1731900300000|2024-11-18 03:25:00|72418.7|72412.7|72422.2|72416.2|72425.7|72419.7|72417.3|72411.3|473
1731900600000|2024-11-18 03:30:00|72422.5|72416.5|72434.5|72428.5|72444.7|72438.7|72417.9|72411.9|471
1731900900000|2024-11-18 03:35:00|72434.6|72428.6|72429.2|72423.2|72436.2|72430.2|72421.9|72415.9|448
1731901200000|2024-11-18 03:40:00|72428.9|72422.9|72442.1|72436.1|72443.2|72437.2|72428.5|72422.5|380
1731901500000|2024-11-18 03:45:00|72442|72436|72448.4|72442.4|72454.6|72448.6|72439.3|72433.3|489
1731901800000|2024-11-18 03:50:00|72448.3|72442.3|72451.4|72445.4|72451.6|72445.6|72442.1|72432.7|423
1731902100000|2024-11-18 03:55:00|72451.5|72445.5|72450.8|72444.8|72454.2|72448.2|72445.7|72439.7|498
1731902400000|2024-11-18 04:00:00|72450.7|72444.7|72440.1|72434.1|72460.9|72454.8|72439.8|72433.8|435
1731902700000|2024-11-18 04:05:00|72439.6|72433.6|72429.8|72423.8|72440|72434|72424.9|72418.9|366
1731903000000|2024-11-18 04:10:00|72430|72424|72440.1|72434.1|72443.8|72437.8|72430|72424|367
1731903300000|2024-11-18 04:15:00|72439.9|72433.9|72449.3|72443.3|72449.6|72443.6|72438.6|72432.6|431
1731903600000|2024-11-18 04:20:00|72449.5|72443.5|72441.5|72435.5|72449.5|72443.5|72440.1|72434.1|359
1731903900000|2024-11-18 04:25:00|72441.4|72435.4|72443|72437|72448|72442|72439.6|72433.6|346
1731904200000|2024-11-18 04:30:00|72442.8|72436.8|72448.7|72442.7|72450.6|72444.6|72441.6|72435.6|376
1731904500000|2024-11-18 04:35:00|72448.6|72442.6|72443.8|72437.8|72451.7|72442.7|72442.2|72435.4|291
1731904800000|2024-11-18 04:40:00|72442.9|72436.9|72449.8|72443.8|72450.7|72444.7|72439.9|72433.9|293
1731905100000|2024-11-18 04:45:00|72449.5|72443.5|72425.5|72419.5|72449.5|72443.5|72419.9|72412.5|423
1731905400000|2024-11-18 04:50:00|72425.6|72419.6|72422|72416|72426.5|72420.5|72416.6|72410.6|356
1731905700000|2024-11-18 04:55:00|72422.1|72416.1|72432.5|72426.5|72433.9|72427.9|72422.1|72416.1|382
1731906000000|2024-11-18 05:00:00|72432.6|72426.6|72446.4|72440.4|72451.4|72445.4|72432.6|72426.6|553
1731906300000|2024-11-18 05:05:00|72445.8|72439.8|72454.6|72448.6|72455|72449|72443.4|72437.4|445
1731906600000|2024-11-18 05:10:00|72454.7|72448.7|72446.8|72440.8|72459.7|72452.4|72446.7|72440.7|440
1731906900000|2024-11-18 05:15:00|72446.7|72440.7|72454.3|72448.3|72454.3|72448.3|72446|72440|534
1731907200000|2024-11-18 05:20:00|72454.2|72448.2|72455.1|72449.1|72458|72452|72453.4|72447.4|341
1731907500000|2024-11-18 05:25:00|72455.2|72449.2|72445.5|72439.5|72458.6|72452.6|72445|72439|371
1731907800000|2024-11-18 05:30:00|72446.2|72440.2|72453.8|72447.8|72456.8|72450.8|72445.4|72439.4|433
1731908100000|2024-11-18 05:35:00|72453.9|72447.9|72451.7|72445.7|72454.5|72448.5|72449.8|72443.8|430
1731908400000|2024-11-18 05:40:00|72451.8|72445.8|72424.2|72418.2|72452|72446|72423.4|72417.4|567
1731908700000|2024-11-18 05:45:00|72423.9|72417.9|72431.4|72425.4|72435.9|72429.9|72423.7|72417.7|560
1731909000000|2024-11-18 05:50:00|72431.3|72425.3|72449.6|72443.6|72451.8|72445.8|72430.9|72424.9|553
1731909300000|2024-11-18 05:55:00|72452|72446|72487.4|72481.4|72490.9|72484.9|72452|72446|656
1731909600000|2024-11-18 06:00:00|72487.8|72481.8|72482|72476|72489.3|72483.3|72467.9|72461.9|636
1731909900000|2024-11-18 06:05:00|72481.9|72475.9|72476|72470|72484.4|72478.4|72469.5|72463.5|639
1731910200000|2024-11-18 06:10:00|72476.3|72470.3|72483.8|72477.8|72484.8|72478.8|72469.3|72463.3|590
1731910500000|2024-11-18 06:15:00|72483.7|72477.7|72485.1|72479.1|72490.6|72484.6|72482.7|72476.7|578
1731910800000|2024-11-18 06:20:00|72485|72479|72481.5|72475.5|72492.1|72485|72481|72471.8|559
1731911100000|2024-11-18 06:25:00|72480.1|72474.1|72478.5|72472.5|72483|72474.9|72474.3|72466.5|445
1731911400000|2024-11-18 06:30:00|72478.6|72472.6|72476.4|72464.4|72483|72477|72472.7|72460.8|492
1731911700000|2024-11-18 06:35:00|72475.6|72463.6|72474.5|72468.5|72478.8|72472.8|72469.7|72460.3|403
1731912000000|2024-11-18 06:40:00|72475.2|72469.2|72474.8|72468.8|72479.6|72473.1|72469.4|72463.4|439
1731912300000|2024-11-18 06:45:00|72474.3|72468.3|72477.9|72471.9|72479|72473|72470.1|72464.1|392
1731912600000|2024-11-18 06:50:00|72478|72472|72483|72477|72485.3|72479.3|72475.8|72469.8|399
1731912900000|2024-11-18 06:55:00|72482.9|72476.9|72484|72478|72486.1|72480.1|72478.1|72472.1|369
1731913200000|2024-11-18 07:00:00|72484.1|72478.1|72500|72494|72502.6|72496.6|72482.8|72476.8|501
1731913500000|2024-11-18 07:05:00|72499.9|72493.9|72498.7|72492.7|72502.1|72496.1|72487.2|72481.2|495
1731913800000|2024-11-18 07:10:00|72499.9|72493.9|72495.7|72489.7|72512.1|72506.1|72493.3|72485.1|566
1731914100000|2024-11-18 07:15:00|72495.8|72489.8|72486.8|72480.8|72503.7|72497.7|72485.7|72479.7|496
1731914400000|2024-11-18 07:20:00|72487|72481|72515.9|72509.9|72517|72511|72483.9|72477.9|571
1731914700000|2024-11-18 07:25:00|72516.2|72510.2|72518.6|72512.6|72519.7|72513.7|72509.4|72503.4|494
1731915000000|2024-11-18 07:30:00|72519.1|72513.1|72512.7|72506.7|72527.9|72521.9|72508.7|72502.7|640
1731915300000|2024-11-18 07:35:00|72512.8|72506.8|72510.5|72504.5|72519|72513|72506.1|72500.1|525
1731915600000|2024-11-18 07:40:00|72510.4|72504.4|72501.5|72495.5|72512.8|72506.8|72500.1|72494.1|573
1731915900000|2024-11-18 07:45:00|72501.7|72495.7|72492.2|72486.2|72501.9|72495.9|72488.8|72482.8|581
1731916200000|2024-11-18 07:50:00|72492.3|72486.3|72496.8|72490.8|72502.8|72496.8|72486.7|72480.7|563
1731916500000|2024-11-18 07:55:00|72497.7|72491.7|72498.4|72492.4|72499.5|72493.5|72486.7|72480.7|636
1731916800000|2024-11-18 08:00:00|72498.5|72492.5|72502.8|72496.8|72503.5|72497.5|72491.1|72485.1|588
1731917100000|2024-11-18 08:05:00|72502.7|72496.7|72508.8|72502.8|72509.7|72503.7|72496.2|72490.2|565
1731917400000|2024-11-18 08:10:00|72508.6|72502.6|72509|72503|72517.4|72511.4|72504.8|72498.8|551
1731917700000|2024-11-18 08:15:00|72509.5|72503.5|72516.6|72510.6|72530.1|72524.1|72498.5|72492.5|624
1731918000000|2024-11-18 08:20:00|72516.7|72510.7|72532.8|72526.8|72536|72530|72516.5|72510.5|563
1731918300000|2024-11-18 08:25:00|72533.6|72527.6|72505.7|72499.7|72533.9|72527.9|72503.7|72497.7|723
1731918600000|2024-11-18 08:30:00|72505.2|72499.2|72518.2|72512.2|72527|72521|72504.2|72498.2|674
1731918900000|2024-11-18 08:35:00|72518.1|72512.1|72504.4|72498.4|72519.2|72513.2|72498.3|72492.3|606
1731919200000|2024-11-18 08:40:00|72503.3|72497.3|72493.3|72487.3|72506|72500|72489.3|72483.3|557
1731919500000|2024-11-18 08:45:00|72493.8|72487.8|72487.3|72481.3|72500.5|72494.5|72484.7|72478.7|463
1731919800000|2024-11-18 08:50:00|72487.4|72481.4|72487.9|72481.9|72494.3|72488.3|72484.2|72478.2|519
1731920100000|2024-11-18 08:55:00|72487.6|72481.6|72494|72488|72505.6|72493.6|72487.6|72481.6|564
1731920400000|2024-11-18 09:00:00|72494.3|72488.3|72482.1|72476.1|72502.1|72496.1|72472.6|72466.6|637
1731920700000|2024-11-18 09:05:00|72481.8|72475.8|72483.5|72477.5|72496.3|72490.3|72478.7|72472.7|601
1731921000000|2024-11-18 09:10:00|72483.8|72477.8|72456.2|72450.2|72484.8|72478.8|72454.2|72448.2|485
1731921300000|2024-11-18 09:15:00|72456.1|72450.1|72434.2|72428.2|72460.4|72454.4|72433.6|72427.6|639
1731921600000|2024-11-18 09:20:00|72432.2|72426.2|72431.2|72425.2|72432.2|72426.2|72414|72408|713
1731921900000|2024-11-18 09:25:00|72431.3|72425.3|72425|72419|72435.4|72429.4|72419.9|72413.9|635
1731922200000|2024-11-18 09:30:00|72425.8|72419.8|72451.7|72445.7|72454.4|72445.9|72415.5|72409.5|645
1731922500000|2024-11-18 09:35:00|72451.8|72445.8|72447.2|72441.2|72457.7|72451.7|72443.8|72437.8|580
1731922800000|2024-11-18 09:40:00|72447.1|72441.1|72453.2|72447.2|72462.9|72456.9|72445.3|72439.3|500
1731923100000|2024-11-18 09:45:00|72453.7|72447.7|72454|72448|72459.1|72453.1|72443.7|72437.7|555
1731923400000|2024-11-18 09:50:00|72454.2|72448.2|72456.9|72450.9|72462.8|72456.8|72451.4|72445.4|545
1731923700000|2024-11-18 09:55:00|72457|72451|72468.7|72462.7|72472.8|72466.8|72453|72447|617
1731924000000|2024-11-18 10:00:00|72469.7|72463.7|72481.1|72475.1|72483.3|72476.2|72468.5|72462.1|496
1731924300000|2024-11-18 10:05:00|72481.2|72475.2|72479.6|72473.6|72485.2|72477.4|72475.2|72464.7|366
1731924600000|2024-11-18 10:10:00|72479.8|72473.8|72481.2|72475.2|72485.2|72479.2|72475.4|72469.4|354
1731924900000|2024-11-18 10:15:00|72481.1|72475.1|72474.7|72468.7|72482.1|72476.1|72464.3|72458.3|560
1731925200000|2024-11-18 10:20:00|72474.8|72468.8|72480.1|72474.1|72483.4|72477.4|72473.5|72467.5|510
1731925500000|2024-11-18 10:25:00|72480.2|72474.2|72495.4|72489.4|72505.5|72499.5|72480.1|72474.1|503
1731925800000|2024-11-18 10:30:00|72495.2|72489.2|72501.9|72495.9|72508|72502|72494|72488|455
1731926100000|2024-11-18 10:35:00|72501.6|72495.6|72488|72482|72501.8|72495.8|72487.5|72481.5|447
1731926400000|2024-11-18 10:40:00|72488.3|72482.3|72487.5|72475.5|72495.2|72489.2|72484.4|72475.5|446
1731926700000|2024-11-18 10:45:00|72487.7|72475.7|72481.6|72475.6|72490.7|72481.3|72477|72469.4|381
1731927000000|2024-11-18 10:50:00|72481.5|72475.5|72493|72487|72495.1|72489.1|72481.5|72475.5|449
1731927300000|2024-11-18 10:55:00|72493.8|72487.8|72486.2|72480.2|72494|72488|72479|72473|511
1731927600000|2024-11-18 11:00:00|72486|72480|72490.6|72484.6|72497.4|72488.4|72481|72475|453
1731927900000|2024-11-18 11:05:00|72490.5|72484.5|72488.1|72482.1|72492.6|72486.6|72484.4|72478.4|450
1731928200000|2024-11-18 11:10:00|72488|72482|72487.6|72481.6|72495.7|72489.7|72484.1|72478.1|442
1731928500000|2024-11-18 11:15:00|72487.7|72481.7|72484.9|72478.9|72494|72488|72484|72478|408
1731928800000|2024-11-18 11:20:00|72484.8|72478.8|72482.3|72476.3|72484.8|72478.8|72477.2|72471.2|370
1731929100000|2024-11-18 11:25:00|72482.6|72476.6|72506.9|72500.9|72508.6|72502.6|72482.1|72476.1|470
1731929400000|2024-11-18 11:30:00|72506.8|72500.8|72512|72506|72523.2|72511.2|72506|72500|504
1731929700000|2024-11-18 11:35:00|72511.9|72505.9|72504.1|72498.1|72518.5|72512.5|72500.4|72494.4|514
1731930000000|2024-11-18 11:40:00|72503.8|72497.8|72500.1|72494.1|72506.6|72500.6|72493.5|72487.5|530
1731930300000|2024-11-18 11:45:00|72499.7|72493.7|72495.9|72489.9|72501.9|72495.9|72490.9|72484.9|437
1731930600000|2024-11-18 11:50:00|72495.1|72489.1|72507.7|72501.7|72512.7|72506.7|72492|72486|420
1731930900000|2024-11-18 11:55:00|72507.8|72501.8|72514.9|72508.9|72519|72513|72507.8|72500.4|582
1731931200000|2024-11-18 12:00:00|72515|72509|72505.5|72499.5|72520|72514|72500.8|72494.8|555
1731931500000|2024-11-18 12:05:00|72505.4|72499.4|72499.5|72493.5|72514.3|72508.3|72493.8|72487.8|509
1731931800000|2024-11-18 12:10:00|72499.8|72493.8|72497.5|72491.5|72507.1|72501.1|72496.4|72490.4|525
1731932100000|2024-11-18 12:15:00|72497|72491|72494.6|72488.6|72498.7|72492.7|72488.4|72482.4|487
1731932400000|2024-11-18 12:20:00|72494.5|72488.5|72493.1|72487.1|72500.4|72494.4|72490.7|72484.7|383
1731932700000|2024-11-18 12:25:00|72493|72487|72491.8|72485.8|72499.9|72493.9|72484.3|72478.3|522
1731933000000|2024-11-18 12:30:00|72491.4|72485.4|72491.1|72485.1|72493.4|72487.4|72483.6|72477.6|540
1731933300000|2024-11-18 12:35:00|72491.2|72485.2|72482.2|72476.2|72491.2|72485.2|72480.5|72474.5|496
1731933600000|2024-11-18 12:40:00|72482.4|72476.4|72477.6|72471.6|72485.5|72479.5|72476.1|72470.1|408
1731933900000|2024-11-18 12:45:00|72478.5|72472.5|72486.5|72480.5|72494.8|72485.9|72476.6|72470.6|528
1731934200000|2024-11-18 12:50:00|72486.6|72480.6|72487.1|72481.1|72498.5|72492.5|72485.9|72479.9|554
1731934500000|2024-11-18 12:55:00|72487.2|72481.2|72486.7|72480.7|72490.1|72484.1|72480.7|72474.7|529
1731934800000|2024-11-18 13:00:00|72486.3|72480.3|72487.4|72481.4|72497.8|72491.8|72484.1|72478.1|589
1731935100000|2024-11-18 13:05:00|72487.5|72481.5|72470.2|72464.2|72492.1|72486.1|72469.3|72463.3|634
1731935400000|2024-11-18 13:10:00|72470.4|72464.4|72469.1|72463.1|72476.4|72470.4|72462.2|72456.2|494
1731935700000|2024-11-18 13:15:00|72468.9|72462.9|72480.2|72474.2|72480.8|72474.8|72467.6|72461.6|576
1731936000000|2024-11-18 13:20:00|72479|72473|72463.2|72457.2|72482.1|72476.1|72460.2|72454.2|663
1731936300000|2024-11-18 13:25:00|72463.1|72457.1|72457.8|72451.8|72464.6|72458.6|72456.8|72450.8|599
1731936600000|2024-11-18 13:30:00|72457.7|72451.7|72448.3|72436.3|72462.6|72454.8|72444.2|72432.2|570
1731936900000|2024-11-18 13:35:00|72448.1|72436.1|72450.2|72444.2|72459.6|72453.6|72446.1|72434.1|589
1731937200000|2024-11-18 13:40:00|72450.3|72444.3|72443.3|72437.3|72454.6|72448.6|72441.7|72432.2|604
1731937500000|2024-11-18 13:45:00|72443.2|72437.2|72436.3|72430.3|72448.7|72440.1|72434.9|72424.9|515
1731937800000|2024-11-18 13:50:00|72436.4|72430.4|72435.8|72429.8|72441.1|72435.1|72427.6|72420.9|498
1731938100000|2024-11-18 13:55:00|72435.1|72429.1|72445.4|72439.4|72448.3|72442.3|72435.1|72429.1|532
1731938400000|2024-11-18 14:00:00|72445.6|72439.6|72442.3|72436.3|72446.2|72440.2|72433.7|72427.7|542
1731938700000|2024-11-18 14:05:00|72443|72437|72445|72439|72456|72450|72440.9|72434.9|537
1731939000000|2024-11-18 14:10:00|72444.8|72438.8|72444.7|72438.7|72452.7|72446.7|72442.7|72436.7|577
1731939300000|2024-11-18 14:15:00|72444.8|72438.8|72448.3|72442.3|72450.6|72444.6|72439.4|72433.4|568
1731939600000|2024-11-18 14:20:00|72448.2|72442.2|72452.1|72446.1|72457.1|72451.1|72443.1|72437.1|510
1731939900000|2024-11-18 14:25:00|72452|72446|72440.7|72434.7|72452.9|72446.9|72434.1|72428.1|548
1731940200000|2024-11-18 14:30:00|72441.1|72435.1|72428.9|72422.9|72441.8|72435.8|72428.3|72422.3|636
1731940500000|2024-11-18 14:35:00|72428.8|72422.8|72414.2|72408.2|72432.1|72426.1|72414|72408|633
1731940800000|2024-11-18 14:40:00|72414.1|72408.1|72427.1|72421.1|72429.2|72423.2|72408.3|72402.3|709
1731941100000|2024-11-18 14:45:00|72427.6|72421.6|72420.5|72414.5|72427.7|72421.7|72398.1|72392.1|666
1731941400000|2024-11-18 14:50:00|72420.6|72414.6|72423.5|72417.5|72426.2|72420.2|72415.5|72409.5|524
1731941700000|2024-11-18 14:55:00|72423.6|72417.6|72413.7|72407.7|72423.8|72417.8|72408.5|72402.5|491
1731942000000|2024-11-18 15:00:00|72413.5|72407.5|72408.9|72402.9|72416.4|72410.4|72399.2|72393.2|633
1731942300000|2024-11-18 15:05:00|72408.7|72402.7|72411.9|72405.9|72416.6|72410.6|72403.1|72397.1|579
1731942600000|2024-11-18 15:10:00|72412.6|72406.6|72415.6|72409.6|72420.5|72414.5|72407.6|72401.6|520
1731942900000|2024-11-18 15:15:00|72415.7|72409.7|72420.2|72414.2|72421.4|72415.4|72411.5|72405.5|446
1731943200000|2024-11-18 15:20:00|72420|72414|72427.4|72421.4|72433.3|72427.3|72417.7|72411.7|473
1731943500000|2024-11-18 15:25:00|72427.2|72421.2|72426.9|72420.9|72430.1|72424.1|72424.2|72418.2|420
1731943800000|2024-11-18 15:30:00|72426.5|72420.5|72391.7|72385.7|72427.7|72421.7|72391.7|72385.7|535
1731944100000|2024-11-18 15:35:00|72391.8|72385.8|72402.2|72396.2|72408.8|72402.8|72391.3|72385.3|517
1731944400000|2024-11-18 15:40:00|72402.1|72396.1|72403.9|72397.9|72409.6|72403.6|72398.4|72392.4|526
1731944700000|2024-11-18 15:45:00|72404.1|72398.1|72393.1|72387.1|72409.5|72403.3|72390.5|72384.5|641
1731945000000|2024-11-18 15:50:00|72393|72387|72375.6|72369.6|72393|72387|72374.9|72368.9|569
1731945300000|2024-11-18 15:55:00|72375.7|72369.7|72382.6|72376.6|72386.3|72380.3|72363.5|72355.2|577
1731945600000|2024-11-18 16:00:00|72382.7|72376.7|72372.3|72366.3|72383.6|72377.6|72370|72364|632
1731945900000|2024-11-18 16:05:00|72372.4|72366.4|72361.4|72355.4|72376.1|72370.1|72354.2|72348.2|588
1731946200000|2024-11-18 16:10:00|72361.8|72355.8|72359.6|72353.6|72364.6|72358.6|72351.8|72345.8|628
1731946500000|2024-11-18 16:15:00|72359.9|72353.9|72346.1|72340.1|72366.4|72360.4|72345.9|72339.9|611
1731946800000|2024-11-18 16:20:00|72347.2|72341.2|72361.7|72355.7|72365.3|72359.3|72347.2|72341.2|569
1731947100000|2024-11-18 16:25:00|72361.6|72355.6|72376.3|72370.3|72383.1|72377.1|72361|72355|516
1731947400000|2024-11-18 16:30:00|72376.4|72370.4|72377.3|72371.3|72383.8|72377.8|72369|72363|475
1731947700000|2024-11-18 16:35:00|72377.4|72371.4|72377.6|72371.6|72383.1|72377.1|72374.5|72368.5|378
1731948000000|2024-11-18 16:40:00|72377.5|72371.5|72389.7|72383.7|72390.3|72384.3|72374.7|72368.7|416
1731948300000|2024-11-18 16:45:00|72389.8|72383.8|72387.3|72381.3|72395.1|72389.1|72381.8|72375.8|543
1731948600000|2024-11-18 16:50:00|72387|72381|72375.9|72369.9|72387|72381|72373.3|72364.2|660
1731948900000|2024-11-18 16:55:00|72376.2|72370.2|72361.7|72355.7|72382.2|72373.4|72361.7|72355.7|595
1731949200000|2024-11-18 17:00:00|72360.4|72354.4|72354.7|72348.7|72362.1|72354.7|72347.6|72339.7|601
1731949500000|2024-11-18 17:05:00|72354.8|72348.8|72350.6|72344.6|72360.1|72354.1|72348.1|72342.1|556
1731949800000|2024-11-18 17:10:00|72350.2|72344.2|72376.4|72370.4|72379|72373|72348.7|72342.7|597
1731950100000|2024-11-18 17:15:00|72376.5|72370.5|72370.3|72364.3|72380.7|72374.7|72370.1|72364.1|550
1731950400000|2024-11-18 17:20:00|72369.8|72363.8|72379.3|72373.3|72380.3|72374.3|72367.9|72361.9|516
1731950700000|2024-11-18 17:25:00|72379.2|72373.2|72374.6|72368.6|72379.6|72373.6|72371|72365|400
1731951000000|2024-11-18 17:30:00|72374.5|72368.5|72373.5|72367.5|72378.8|72372.8|72372.5|72366.5|414
1731951300000|2024-11-18 17:35:00|72373.6|72367.6|72352|72346|72374.1|72368.1|72350.3|72341.7|516
1731951600000|2024-11-18 17:40:00|72354.7|72342.7|72350.1|72338.1|72354.7|72345.9|72343.6|72334.8|404
1731951900000|2024-11-18 17:45:00|72350.5|72338.5|72346.4|72334.4|72357.9|72345.9|72346.4|72334.4|392
1731952200000|2024-11-18 17:50:00|72346.5|72334.5|72334.4|72328.4|72347.2|72335.2|72333.4|72325.2|365
1731952500000|2024-11-18 17:55:00|72334.2|72328.2|72336.9|72330.9|72337.7|72331.7|72334.1|72328.1|292
1731952800000|2024-11-18 18:00:00|72337|72331|72334.3|72328.3|72340.4|72334.4|72333.3|72327.3|321
1731953100000|2024-11-18 18:05:00|72330.3|72324.3|72334|72328|72336.9|72330.9|72329.2|72323.2|287
1731953400000|2024-11-18 18:10:00|72334.1|72328.1|72337.6|72331.6|72342|72336|72334|72328|319
1731953700000|2024-11-18 18:15:00|72337.5|72331.5|72334.1|72328.1|72342.4|72336.4|72332.8|72326.8|281
1731954000000|2024-11-18 18:20:00|72334|72328|72328.4|72322.4|72334.2|72328.2|72326.9|72320.9|336
1731954300000|2024-11-18 18:25:00|72328.2|72322.2|72321.2|72315.2|72329|72323|72317.5|72311.5|388
1731954600000|2024-11-18 18:30:00|72321.1|72315.1|72324.2|72318.2|72324.9|72318.9|72316.4|72310.4|380
1731954900000|2024-11-18 18:35:00|72324.1|72318.1|72315.3|72309.3|72325|72319|72314.7|72308.7|361
1731955200000|2024-11-18 18:40:00|72315.5|72309.5|72309.7|72303.7|72315.7|72309.7|72308|72302|344
1731955500000|2024-11-18 18:45:00|72309.9|72303.9|72309.4|72303.4|72314.3|72308.3|72307.2|72301.2|335
1731955800000|2024-11-18 18:50:00|72309.7|72303.7|72297.4|72291.4|72310.7|72304.7|72297.2|72291.2|292
1731956100000|2024-11-18 18:55:00|72297.3|72291.3|72296.1|72290.1|72304.2|72295.1|72291.1|72283.8|297
1731956400000|2024-11-18 19:00:00|72296|72290|72294.7|72288.7|72302.9|72291.7|72289.2|72283.2|374
1731956700000|2024-11-18 19:05:00|72294.6|72288.6|72277.6|72271.6|72296.1|72290.1|72276.9|72270.9|437
1731957000000|2024-11-18 19:10:00|72277.5|72271.5|72302.8|72296.8|72305.5|72299.5|72277.5|72271.5|431
1731957300000|2024-11-18 19:15:00|72302.5|72296.5|72309.2|72303.2|72312.4|72306.4|72302.3|72296.3|499
1731957600000|2024-11-18 19:20:00|72308.8|72302.8|72311|72305|72315.5|72309.5|72307.5|72301.5|396
1731957900000|2024-11-18 19:25:00|72310.8|72304.8|72311.1|72305.1|72316.7|72310.7|72305.9|72299.9|332
1731958200000|2024-11-18 19:30:00|72310|72304|72314|72308|72317.8|72311.8|72307.9|72301.9|364
1731958500000|2024-11-18 19:35:00|72313.9|72307.9|72319.3|72313.3|72325.3|72319.3|72312.1|72306.1|383
1731958800000|2024-11-18 19:40:00|72319.4|72313.4|72321.8|72315.8|72324.4|72318.4|72318.9|72312.9|369
1731959100000|2024-11-18 19:45:00|72321.7|72315.7|72316.2|72310.2|72323.7|72317.7|72314.4|72308.4|332
1731959400000|2024-11-18 19:50:00|72316.1|72310.1|72316.4|72310.4|72318.4|72312.4|72314|72308|262
1731959700000|2024-11-18 19:55:00|72317.2|72311.2|72321.6|72315.6|72322.7|72316.7|72317.2|72311.2|296
1731960000000|2024-11-18 20:00:00|72321.8|72315.8|72316.1|72310.1|72321.9|72315.9|72311.6|72305.6|262
1731960300000|2024-11-18 20:05:00|72316.2|72310.2|72316.5|72310.5|72318|72312|72311.3|72305.3|283
1731960600000|2024-11-18 20:10:00|72316.4|72310.4|72312.3|72306.3|72316.4|72310.4|72307.3|72301.3|233
1731960900000|2024-11-18 20:15:00|72312.2|72306.2|72313.4|72307.4|72316.8|72310.8|72310.7|72304.7|275
1731961200000|2024-11-18 20:20:00|72313.2|72307.2|72313.9|72307.9|72319.3|72313.3|72312.7|72306.7|239
1731961500000|2024-11-18 20:25:00|72314|72308|72315.2|72309.2|72317.1|72311.1|72311.8|72305.8|281
1731961800000|2024-11-18 20:30:00|72315.3|72309.3|72323.6|72317.6|72324.1|72318.1|72313.2|72307.2|255
1731962100000|2024-11-18 20:35:00|72323.5|72317.5|72322.3|72316.3|72324.1|72318.1|72317.9|72311.9|271
1731962400000|2024-11-18 20:40:00|72322.4|72316.4|72322.8|72316.8|72323.4|72317.4|72319.9|72313.9|191
1731962700000|2024-11-18 20:45:00|72322.9|72316.9|72322.7|72316.7|72323|72317|72320.7|72314.7|181
1731963000000|2024-11-18 20:50:00|72322.5|72316.5|72317.5|72311.5|72322.5|72316.5|72317.3|72311.3|195
1731963300000|2024-11-18 20:55:00|72317.6|72311.6|72306.6|72294.6|72318|72312|72302.4|72294.6|379
1731963600000|2024-11-18 21:00:00|72305.6|72293.6|72305.6|72299.6|72312.4|72301.6|72303.8|72293.5|164
1731963900000|2024-11-18 21:05:00|72305.5|72299.5|72298.4|72286.4|72305.5|72299.5|72296.7|72284.7|117
1731964200000|2024-11-18 21:10:00|72298.2|72286.2|72286.1|72274.1|72299.9|72287.9|72285.3|72273.3|163
1731964500000|2024-11-18 21:15:00|72287.3|72275.3|72287.6|72275.6|72291|72279|72286.2|72274.2|172
1731964800000|2024-11-18 21:20:00|72287.7|72275.7|72278.3|72266.3|72287.7|72275.7|72276.1|72264.1|189
1731965100000|2024-11-18 21:25:00|72278.4|72266.4|72276.4|72264.4|72278.7|72266.7|72268.9|72259.6|207
1731965400000|2024-11-18 21:30:00|72276.5|72264.5|72275.8|72263.8|72277.4|72265.4|72275.8|72263.8|90
1731965700000|2024-11-18 21:35:00|72275.7|72263.7|72264|72252|72276.5|72264.5|72259.9|72247.9|314
1731966000000|2024-11-18 21:40:00|72263.7|72251.7|72261.7|72249.7|72267.7|72255.7|72260.5|72248.5|98
1731966300000|2024-11-18 21:45:00|72260.1|72248.1|72272|72260|72290.7|72265.7|72260.1|72242|334
1731966600000|2024-11-18 21:50:00|72271.8|72259.8|72263|72251|72287.4|72261.5|72259.9|72243.2|149
1731966900000|2024-11-18 21:55:00|72263.3|72251.3|72316.9|72215.7|72316.9|72254.2|72261.1|72214.2|880
1731967200000|2024-11-18 22:00:00|72320.6|72220.1|72373.6|72254.6|72373.6|72254.6|72320.6|72218.3|16
1731967500000|2024-11-18 22:05:00|72381.4|72262.4|72374.4|72255.4|72381.4|72262.4|72371|72252|26
1731967800000|2024-11-18 22:10:00|72373.6|72254.6|72371.8|72252.8|72373.6|72254.6|72370.6|72251.6|30
1731968100000|2024-11-18 22:15:00|72381.6|72262.6|72369.7|72250.7|72381.6|72262.6|72369|72250|33
1731968400000|2024-11-18 22:20:00|72368.5|72249.5|72369.4|72250.4|72370.1|72251.1|72354.6|72235.6|54
1731968700000|2024-11-18 22:25:00|72369.3|72250.3|72368|72249|72372.7|72253.7|72361.6|72242.6|29
1731969000000|2024-11-18 22:30:00|72368.1|72249.1|72360.1|72241.1|72370.5|72251.5|72356.6|72237.6|160
1731969300000|2024-11-18 22:35:00|72359.7|72240.7|72359.6|72240.6|72362.7|72243.7|72352|72233|114
1731969600000|2024-11-18 22:40:00|72359.1|72240.1|72361.3|72242.3|72361.4|72242.4|72357.4|72238.4|53
1731969900000|2024-11-18 22:45:00|72360|72241|72358.3|72239.3|72363.2|72245.7|72353.8|72234.8|87
1731970200000|2024-11-18 22:50:00|72358|72239|72367.2|72255.8|72368.9|72256.6|72348.5|72229.5|212
1731970500000|2024-11-18 22:55:00|72367|72255.3|72323.9|72265.9|72368|72265.9|72321.7|72240.8|209
1731970800000|2024-11-18 23:00:00|72322.2|72265.2|72330|72267.5|72364|72274.6|72318.7|72256.1|347
1731971100000|2024-11-18 23:05:00|72329.9|72268.7|72329.7|72271.8|72336.8|72274.1|72323.3|72265.6|250
1731971400000|2024-11-18 23:10:00|72330|72271.7|72331.5|72273.8|72337.3|72277.4|72325.3|72271.1|189
1731971700000|2024-11-18 23:15:00|72332.3|72272.9|72325.9|72272.7|72333|72274.2|72325.8|72270.7|179
1731972000000|2024-11-18 23:20:00|72325.4|72273.1|72332.2|72280.2|72341.2|72289.4|72325.4|72271|143
1731972300000|2024-11-18 23:25:00|72332.1|72280.4|72263.6|72251.6|72333.9|72281.3|72261.9|72241.8|421
1731972600000|2024-11-18 23:30:00|72262.7|72250.7|72271.3|72259.3|72283.6|72260.7|72260|72242.1|376
1731972900000|2024-11-18 23:35:00|72271.8|72259.8|72271.9|72259.9|72274|72262|72270.2|72258.2|245
1731973200000|2024-11-18 23:40:00|72271.8|72259.8|72271.2|72259.2|72272.8|72260.8|72270.2|72258.2|258
1731973500000|2024-11-18 23:45:00|72271.3|72259.3|72276.5|72264.5|72276.8|72264.8|72268.6|72256.6|293
1731973800000|2024-11-18 23:50:00|72276.3|72264.3|72275.7|72263.7|72279.6|72267.6|72275.1|72263.1|288
1731974100000|2024-11-18 23:55:00|72275.8|72263.8|72282.2|72270.2|72286.8|72274.8|72274.3|72262.3|272
1731974400000|2024-11-19 00:00:00|72282.3|72270.3|72294.5|72282.5|72361.1|72321.4|72281.8|72269.4|625
1731974700000|2024-11-19 00:05:00|72294.6|72282.6|72303.1|72291.1|72306.7|72294.7|72290.5|72278.5|412
1731975000000|2024-11-19 00:10:00|72303.2|72291.2|72312.3|72300.3|72312.3|72300.3|72301.7|72289.7|281
1731975300000|2024-11-19 00:15:00|72312.4|72300.4|72301.2|72289.2|72314.8|72302.8|72301|72289|364
1731975600000|2024-11-19 00:20:00|72301.1|72289.1|72302.9|72290.9|72308.8|72296.8|72294.5|72282.5|322
1731975900000|2024-11-19 00:25:00|72303|72291|72297.9|72285.9|72306.1|72294.1|72295.2|72283.2|301
1731976200000|2024-11-19 00:30:00|72298.4|72286.4|72300.3|72288.3|72311.2|72299.2|72291.5|72279.5|263
1731976500000|2024-11-19 00:35:00|72300.4|72288.4|72309.1|72297.1|72311.4|72299.4|72299.1|72287.1|292
1731976800000|2024-11-19 00:40:00|72308.6|72296.6|72321.8|72309.8|72323.9|72311.9|72304.1|72292.1|247
1731977100000|2024-11-19 00:45:00|72321.7|72309.7|72320|72308|72328.1|72316.1|72317.2|72305.2|287
1731977400000|2024-11-19 00:50:00|72320.1|72308.1|72312.6|72300.6|72323.5|72311.5|72304.8|72292.8|579
1731977700000|2024-11-19 00:55:00|72310.1|72298.1|72316.3|72304.3|72334.1|72322.1|72308.8|72296.8|660
1731978000000|2024-11-19 01:00:00|72315.6|72303.6|72323.3|72317.3|72333.1|72324.8|72313.7|72301.7|647
1731978300000|2024-11-19 01:05:00|72323.4|72317.4|72318.6|72312.6|72328.3|72322.3|72314.8|72308.8|580
1731978600000|2024-11-19 01:10:00|72317.7|72311.7|72302.8|72290.8|72317.8|72311.8|72301.3|72290.7|514
1731978900000|2024-11-19 01:15:00|72303.5|72291.5|72330.5|72324.5|72349.3|72338|72299.9|72287.9|584
1731979200000|2024-11-19 01:20:00|72330.4|72324.4|72321.1|72315.1|72335.6|72328.5|72317.5|72309.8|572
1731979500000|2024-11-19 01:25:00|72321|72315|72311.7|72305.7|72323.1|72317.1|72305.6|72299.6|681
1731979800000|2024-11-19 01:30:00|72312.2|72306.2|72320.3|72314.3|72335.1|72329.1|72310|72301.7|757
1731980100000|2024-11-19 01:35:00|72320.7|72314.7|72358.8|72352.8|72363.1|72357.1|72318.1|72312.1|773
1731980400000|2024-11-19 01:40:00|72358.7|72352.7|72348.1|72342.1|72359.9|72353.9|72342.8|72336.2|693
1731980700000|2024-11-19 01:45:00|72347.7|72341.7|72354.5|72348.5|72359.9|72353.9|72346.3|72340.3|633
1731981000000|2024-11-19 01:50:00|72354.6|72348.6|72347.1|72341.1|72357.2|72351.2|72343.4|72337.4|608
1731981300000|2024-11-19 01:55:00|72348.6|72342.6|72350.5|72344.5|72361.9|72355.9|72343.5|72337.5|655
1731981600000|2024-11-19 02:00:00|72350.4|72344.4|72349.1|72343.1|72352.7|72346.7|72339.5|72333.5|649
1731981900000|2024-11-19 02:05:00|72349.2|72343.2|72350.5|72344.5|72358.4|72352.4|72346.3|72340.3|489
1731982200000|2024-11-19 02:10:00|72350.4|72344.4|72378.7|72372.7|72381.7|72375.7|72349.6|72343.6|627
1731982500000|2024-11-19 02:15:00|72377.6|72371.6|72388.8|72382.8|72396.4|72390.4|72376.1|72370.1|566
1731982800000|2024-11-19 02:20:00|72388.9|72382.9|72382.1|72376.1|72395.7|72389.7|72376.4|72370.4|613
1731983100000|2024-11-19 02:25:00|72381.6|72375.6|72376.1|72370.1|72385.7|72379.7|72373.8|72367.8|515
1731983400000|2024-11-19 02:30:00|72376|72370|72382.6|72376.6|72387.6|72381.6|72373.6|72367.6|583
1731983700000|2024-11-19 02:35:00|72382.5|72376.5|72377.9|72371.9|72385.2|72379.2|72372.6|72366.6|471
1731984000000|2024-11-19 02:40:00|72377.8|72371.8|72379.6|72373.6|72385.4|72376.5|72371.6|72365.6|460
1731984300000|2024-11-19 02:45:00|72379.5|72373.5|72380.4|72374.4|72386.2|72380.2|72374.6|72368.6|514
1731984600000|2024-11-19 02:50:00|72381.1|72375.1|72372.5|72366.5|72385.9|72378.3|72370.7|72364.7|510
1731984900000|2024-11-19 02:55:00|72371.8|72365.8|72362.8|72356.8|72374.1|72368.1|72358.8|72352.8|522
1731985200000|2024-11-19 03:00:00|72362.9|72356.9|72342.3|72336.3|72367.7|72361.7|72335.8|72329.8|627
1731985500000|2024-11-19 03:05:00|72341.9|72335.9|72342.2|72336.2|72347.5|72341.5|72334.1|72328.1|597
1731985800000|2024-11-19 03:10:00|72342.1|72336.1|72333.3|72327.3|72351.1|72345.1|72333.3|72327.3|505
1731986100000|2024-11-19 03:15:00|72332.4|72326.4|72322.7|72316.7|72333.7|72327.7|72311.8|72305.8|700
1731986400000|2024-11-19 03:20:00|72322.9|72316.9|72330|72324|72336.8|72330.8|72320.8|72314.8|541
1731986700000|2024-11-19 03:25:00|72330.4|72324.4|72334.1|72328.1|72339.4|72333.4|72327.8|72321.8|532
1731987000000|2024-11-19 03:30:00|72334.2|72328.2|72335.9|72329.9|72338.2|72332.2|72325.6|72319.6|550
1731987300000|2024-11-19 03:35:00|72335.8|72329.8|72342.5|72336.5|72345|72339|72331|72325|459
1731987600000|2024-11-19 03:40:00|72342|72336|72319.5|72313.5|72349.4|72343.4|72317.6|72311.6|452
1731987900000|2024-11-19 03:45:00|72319.6|72313.6|72319.6|72313.6|72321.6|72315.6|72304.5|72295.6|562
1731988200000|2024-11-19 03:50:00|72319.4|72313.4|72322.4|72316.4|72328.7|72322.7|72316.7|72310.7|464
1731988500000|2024-11-19 03:55:00|72321.8|72315.8|72305.8|72299.8|72321.9|72315.9|72304.6|72298.6|505
1731988800000|2024-11-19 04:00:00|72305.3|72299.3|72295.6|72289.6|72305.6|72299.6|72281.5|72275.5|546
1731989100000|2024-11-19 04:05:00|72295.5|72289.5|72297.3|72291.3|72305.5|72299.5|72294.6|72288.6|492
1731989400000|2024-11-19 04:10:00|72296.8|72290.8|72315|72309|72318.9|72312.9|72294.9|72288.9|445
1731989700000|2024-11-19 04:15:00|72315.2|72309.2|72322.8|72316.8|72326.3|72320.3|72313.5|72304.7|383
1731990000000|2024-11-19 04:20:00|72323.1|72317.1|72326.3|72320.3|72332.6|72326.6|72321.8|72315.8|378
1731990300000|2024-11-19 04:25:00|72326.4|72320.4|72321.4|72315.4|72326.4|72320.4|72318.9|72312.9|356
1731990600000|2024-11-19 04:30:00|72321.3|72315.3|72327.3|72321.3|72331.3|72325.3|72318|72312|387
1731990900000|2024-11-19 04:35:00|72327.2|72321.2|72321.6|72315.6|72327.9|72321.9|72319.2|72313.2|332
1731991200000|2024-11-19 04:40:00|72321.7|72315.7|72323|72317|72326.6|72320.6|72319.2|72313.2|307
1731991500000|2024-11-19 04:45:00|72322.9|72316.9|72324.4|72318.4|72326.2|72320.2|72320.2|72314.2|245
1731991800000|2024-11-19 04:50:00|72324.6|72318.6|72329.7|72323.7|72333.3|72327.3|72324.2|72318.2|306
1731992100000|2024-11-19 04:55:00|72329.9|72323.9|72333|72327|72335.4|72329.4|72324.7|72318.7|360
1731992400000|2024-11-19 05:00:00|72333.1|72327.1|72334|72328|72337.5|72331.5|72329.5|72323.5|474
1731992700000|2024-11-19 05:05:00|72333.9|72327.9|72331.9|72325.9|72333.9|72327.9|72327.3|72321.3|497
1731993000000|2024-11-19 05:10:00|72332|72326|72329.1|72323.1|72333.1|72327.1|72328.5|72322.5|411
1731993300000|2024-11-19 05:15:00|72329|72323|72340.5|72334.5|72340.8|72334.8|72323.4|72317.4|479
1731993600000|2024-11-19 05:20:00|72340.3|72334.3|72347.7|72341.7|72349.3|72343.3|72335.2|72329.2|357
1731993900000|2024-11-19 05:25:00|72347.8|72341.8|72351.1|72345.1|72359.3|72353.3|72346.5|72340.5|457
1731994200000|2024-11-19 05:30:00|72351.2|72345.2|72359|72353|72360.6|72354.6|72350.4|72344.4|432
1731994500000|2024-11-19 05:35:00|72359.1|72353.1|72353.9|72347.9|72360.9|72354.9|72353.5|72347.5|418
1731994800000|2024-11-19 05:40:00|72353.8|72347.8|72347.8|72341.8|72354.1|72348.1|72347.2|72341.2|358
1731995100000|2024-11-19 05:45:00|72347.7|72341.7|72358.5|72352.5|72359.7|72353.7|72347.6|72341.6|378
1731995400000|2024-11-19 05:50:00|72358.6|72352.6|72361.7|72355.7|72369.4|72363.4|72358|72352|455
1731995700000|2024-11-19 05:55:00|72361.6|72355.6|72350|72344|72363.5|72355.6|72345.2|72339.2|541
1731996000000|2024-11-19 06:00:00|72349.9|72343.9|72354.2|72348.2|72358.6|72352.6|72348.7|72342.7|586
1731996300000|2024-11-19 06:05:00|72354.3|72348.3|72362.3|72356.3|72366|72360|72351.7|72345.7|440
1731996600000|2024-11-19 06:10:00|72362.2|72356.2|72375.1|72369.1|72376|72370|72359.4|72353.4|505
1731996900000|2024-11-19 06:15:00|72377.4|72371.4|72375.3|72369.3|72381.4|72375.4|72371.8|72365.8|608
1731997200000|2024-11-19 06:20:00|72375.1|72369.1|72373.5|72367.5|72384.2|72378.2|72371.1|72365.1|580
1731997500000|2024-11-19 06:25:00|72373.3|72367.3|72376.5|72370.5|72379.3|72373.3|72365.8|72359.8|565
1731997800000|2024-11-19 06:30:00|72376.8|72370.8|72366.1|72360.1|72377.6|72371.6|72366.1|72360.1|514
1731998100000|2024-11-19 06:35:00|72366|72360|72369.3|72363.3|72379.9|72373.9|72366|72360|528
1731998400000|2024-11-19 06:40:00|72369.4|72363.4|72365.8|72359.8|72372.1|72366.1|72360.4|72354.4|520
1731998700000|2024-11-19 06:45:00|72366|72360|72361.8|72355.8|72371.8|72365.8|72359|72353|552
1731999000000|2024-11-19 06:50:00|72361.2|72355.2|72369.8|72363.8|72375.2|72369.2|72360.9|72354.9|489
1731999300000|2024-11-19 06:55:00|72369|72363|72384|72378|72384.4|72378.4|72358.8|72352.8|723
1731999600000|2024-11-19 07:00:00|72383.3|72377.3|72390.4|72384.4|72398.3|72392.3|72379.2|72373.2|583
1731999900000|2024-11-19 07:05:00|72390.3|72384.3|72428.6|72422.6|72429.4|72423.4|72390.3|72384.3|604
1732000200000|2024-11-19 07:10:00|72428.7|72422.7|72454|72448|72466.4|72460.4|72427|72421|654
1732000500000|2024-11-19 07:15:00|72453.8|72447.8|72431.7|72425.7|72455.8|72449.8|72429.1|72422.9|600
1732000800000|2024-11-19 07:20:00|72432.4|72426.4|72433.4|72427.4|72444.6|72438.6|72427.4|72421.4|610
1732001100000|2024-11-19 07:25:00|72433.2|72427.2|72423.7|72417.7|72433.2|72427.2|72415.8|72409.8|554
1732001400000|2024-11-19 07:30:00|72423.6|72417.6|72426.3|72420.3|72441|72435|72421.3|72415.3|584
1732001700000|2024-11-19 07:35:00|72426.5|72420.5|72419.3|72413.3|72432|72426|72416.7|72410.7|524
1732002000000|2024-11-19 07:40:00|72419.4|72413.4|72421.3|72415.3|72432.9|72426.9|72417.1|72411.1|496
1732002300000|2024-11-19 07:45:00|72420.6|72414.6|72420.9|72414.9|72425.6|72419.6|72418.9|72412.9|431
1732002600000|2024-11-19 07:50:00|72421.1|72415.1|72415.8|72409.8|72424.7|72418.7|72406.4|72400.4|505
1732002900000|2024-11-19 07:55:00|72415.9|72409.9|72434|72428|72440.7|72434.7|72415.8|72409.8|612
1732003200000|2024-11-19 08:00:00|72435.1|72429.1|72432|72426|72440.6|72434.6|72413.2|72407.2|700
1732003500000|2024-11-19 08:05:00|72432.1|72426.1|72431.7|72425.7|72440.9|72434.9|72427.3|72421.3|586
1732003800000|2024-11-19 08:10:00|72431.4|72425.4|72420.5|72414.5|72435.1|72429.1|72406.1|72400.1|637
1732004100000|2024-11-19 08:15:00|72420|72414|72383.7|72377.7|72421|72415|72383.3|72377.3|749
1732004400000|2024-11-19 08:20:00|72383.5|72377.5|72390.1|72384.1|72397.9|72391.9|72373.9|72367.9|686
1732004700000|2024-11-19 08:25:00|72390.4|72384.4|72392.2|72386.2|72403|72397|72388.3|72382.3|646
1732005000000|2024-11-19 08:30:00|72391.8|72385.8|72380.8|72374.8|72395.7|72389.7|72371.9|72365.9|799
1732005300000|2024-11-19 08:35:00|72380.7|72374.7|72396.3|72390.3|72400.4|72394.4|72375.3|72369.3|819
1732005600000|2024-11-19 08:40:00|72396.7|72390.7|72395.2|72389.2|72405.1|72398|72381.6|72375.6|987
1732005900000|2024-11-19 08:45:00|72395.1|72389.1|72397.1|72391.1|72402.6|72396.6|72383.2|72377.2|865
1732006200000|2024-11-19 08:50:00|72398.8|72392.8|72409.6|72403.6|72420.7|72414.7|72396|72390|808
1732006500000|2024-11-19 08:55:00|72409.9|72403.9|72408.7|72402.7|72413.2|72407.2|72400.5|72392.1|799
1732006800000|2024-11-19 09:00:00|72409.4|72403.4|72407.1|72401.1|72413.2|72407.2|72401.6|72395.6|687
1732007100000|2024-11-19 09:05:00|72407.8|72401.8|72413.4|72407.4|72436.2|72430.2|72406.9|72400.9|747
1732007400000|2024-11-19 09:10:00|72413.3|72407.3|72416.1|72410.1|72417.6|72411.6|72406.4|72400.4|651
1732007700000|2024-11-19 09:15:00|72416.2|72410.2|72448|72436|72448.2|72437.5|72407.7|72401.7|916
1732008000000|2024-11-19 09:20:00|72448.4|72436.4|72468.9|72456.9|72493.3|72481.3|72447|72435.2|1063
1732008300000|2024-11-19 09:25:00|72468.2|72456.2|72445|72439|72471.8|72463.2|72442.3|72436.3|938
1732008600000|2024-11-19 09:30:00|72445.3|72439.3|72438.6|72432.6|72451.9|72445|72430.1|72424.1|945
1732008900000|2024-11-19 09:35:00|72439|72433|72438|72432|72453.6|72447.6|72433|72423.3|836
1732009200000|2024-11-19 09:40:00|72435.7|72429.7|72440.8|72434.8|72454.5|72448.5|72433.3|72427.3|789
1732009500000|2024-11-19 09:45:00|72440|72434|72441.4|72435.4|72454.2|72448.2|72433.9|72424.3|817
1732009800000|2024-11-19 09:50:00|72441.5|72435.5|72440.5|72428.5|72447.3|72441.3|72432.8|72420.8|809
1732010100000|2024-11-19 09:55:00|72442.3|72430.3|72433.4|72427.4|72444.1|72436.9|72426.1|72417.6|494
1732010400000|2024-11-19 10:00:00|72433.6|72427.6|72423.9|72417.9|72435.5|72429.5|72418.6|72412.6|477
1732010700000|2024-11-19 10:05:00|72423.8|72417.8|72400.3|72394.3|72424.6|72418.6|72388.6|72382.6|612
1732011000000|2024-11-19 10:10:00|72400.4|72394.4|72398.6|72392.6|72405.4|72399.4|72394.6|72388.6|543
1732011300000|2024-11-19 10:15:00|72398.4|72392.4|72403.2|72397.2|72405.2|72399.2|72390.5|72384.5|646
1732011600000|2024-11-19 10:20:00|72403.3|72397.3|72392.9|72386.9|72404.3|72398.3|72388.5|72382.5|554
1732011900000|2024-11-19 10:25:00|72392.8|72386.8|72388.7|72382.7|72392.9|72386.9|72376.1|72370.1|660
1732012200000|2024-11-19 10:30:00|72388.6|72382.6|72403.5|72397.5|72404.2|72398.2|72378.9|72372.9|680
1732012500000|2024-11-19 10:35:00|72402.8|72396.8|72385|72379|72402.8|72396.8|72383.9|72377.9|657
1732012800000|2024-11-19 10:40:00|72385.9|72379.9|72399.8|72393.8|72399.9|72393.9|72383.9|72377.9|548
1732013100000|2024-11-19 10:45:00|72400|72394|72394.9|72388.9|72405.4|72399.4|72392.2|72386.2|576
1732013400000|2024-11-19 10:50:00|72395.5|72389.5|72400.5|72394.5|72401.7|72395.7|72393.4|72387.4|527
1732013700000|2024-11-19 10:55:00|72400.4|72394.4|72408.4|72402.4|72413.5|72407.5|72397.8|72391.8|613
1732014000000|2024-11-19 11:00:00|72407|72401|72415.7|72409.7|72416.4|72410.4|72398.7|72392.7|637
1732014300000|2024-11-19 11:05:00|72415.6|72409.6|72404.2|72398.2|72417.8|72411.8|72402.6|72396.6|594
1732014600000|2024-11-19 11:10:00|72404.3|72398.3|72415.5|72409.5|72415.9|72409.9|72404.3|72398.3|550
1732014900000|2024-11-19 11:15:00|72415.3|72409.3|72407.3|72401.3|72415.9|72409.9|72401.9|72395.9|489
1732015200000|2024-11-19 11:20:00|72407.4|72401.4|72403.2|72397.2|72408.7|72402.7|72400.7|72394.7|454
1732015500000|2024-11-19 11:25:00|72403.1|72397.1|72404.6|72398.6|72410.9|72404.9|72402.7|72396.7|510
1732015800000|2024-11-19 11:30:00|72404.4|72398.4|72414.2|72408.2|72416.1|72410.1|72403.6|72397.6|540
1732016100000|2024-11-19 11:35:00|72414.1|72408.1|72407.9|72401.9|72415.9|72409.9|72406.9|72400.9|522
1732016400000|2024-11-19 11:40:00|72408.1|72402.1|72417.4|72411.4|72418|72412|72398.9|72392.9|494
1732016700000|2024-11-19 11:45:00|72417.5|72411.5|72409.5|72403.5|72417.5|72411.5|72403.8|72397.8|400
1732017000000|2024-11-19 11:50:00|72409.6|72403.6|72402.9|72396.9|72414.2|72408.2|72402.1|72396.1|501
1732017300000|2024-11-19 11:55:00|72402.8|72396.8|72400|72394|72407.8|72401.8|72389.9|72383.9|657
1732017600000|2024-11-19 12:00:00|72399.5|72393.5|72406|72394|72406.4|72399.3|72392.5|72386.5|744
1732017900000|2024-11-19 12:05:00|72406.1|72394.1|72402.4|72396.4|72406.7|72399|72396|72386.3|622
1732018200000|2024-11-19 12:10:00|72402.6|72396.6|72404.7|72398.7|72410.9|72404.9|72401.2|72395.2|583
1732018500000|2024-11-19 12:15:00|72404.8|72398.8|72414|72408|72416.4|72410.4|72396.3|72390.3|539
1732018800000|2024-11-19 12:20:00|72414.2|72408.2|72412.1|72406.1|72418.1|72412.1|72408.6|72402.6|483
1732019100000|2024-11-19 12:25:00|72412|72406|72400.3|72394.3|72412.5|72406.5|72398|72392|518
1732019400000|2024-11-19 12:30:00|72400.2|72394.2|72404.1|72398.1|72409.9|72402.3|72391.7|72385.7|512
1732019700000|2024-11-19 12:35:00|72403.4|72397.4|72408.8|72402.8|72415|72409|72398.2|72392.2|503
1732020000000|2024-11-19 12:40:00|72408.6|72402.6|72412.4|72406.4|72417.3|72411.3|72403.6|72397.6|512
1732020300000|2024-11-19 12:45:00|72412.5|72406.5|72422.4|72416.4|72423.3|72417.3|72412.4|72406.4|424
1732020600000|2024-11-19 12:50:00|72422.2|72416.2|72412.5|72406.5|72423.2|72417.2|72409.9|72403.9|464
1732020900000|2024-11-19 12:55:00|72412.8|72406.8|72401.9|72395.9|72413.7|72407.7|72401.6|72395.6|631
1732021200000|2024-11-19 13:00:00|72401.5|72395.5|72413.2|72407.2|72417.4|72411.4|72399.9|72393.9|731
1732021500000|2024-11-19 13:05:00|72413|72407|72410|72404|72419|72413|72402.3|72396.3|571
1732021800000|2024-11-19 13:10:00|72409.8|72403.8|72416.2|72410.2|72417.9|72411.9|72404.5|72398.5|481
1732022100000|2024-11-19 13:15:00|72416.4|72410.4|72403|72397|72420.1|72414.1|72398.3|72392.3|700
1732022400000|2024-11-19 13:20:00|72403.3|72397.3|72405.3|72399.3|72410.9|72404.9|72393.3|72387.3|695
1732022700000|2024-11-19 13:25:00|72405.7|72399.7|72417.1|72405.1|72417.1|72407.5|72402.2|72396.2|493
1732023000000|2024-11-19 13:30:00|72416.7|72404.7|72404.3|72398.3|72423.2|72417.2|72400.2|72394.2|700
1732023300000|2024-11-19 13:35:00|72404.5|72398.5|72386.4|72380.4|72407.8|72401.8|72376.5|72370.5|793
1732023600000|2024-11-19 13:40:00|72386.2|72380.2|72383.9|72377.9|72391.9|72385.9|72369.9|72363.9|845
1732023900000|2024-11-19 13:45:00|72384|72378|72402.5|72396.5|72409|72403|72379.1|72373.1|852
1732024200000|2024-11-19 13:50:00|72404|72398|72395.1|72389.1|72406.9|72400.9|72389.8|72383.8|867
1732024500000|2024-11-19 13:55:00|72394.9|72388.9|72404.3|72398.3|72407.8|72401.8|72387.8|72381.8|871
1732024800000|2024-11-19 14:00:00|72404.2|72398.2|72407.3|72401.3|72410|72404|72399.2|72390.5|726
1732025100000|2024-11-19 14:05:00|72406.6|72400.6|72407.5|72401.5|72417.3|72411.3|72403|72397|868
1732025400000|2024-11-19 14:10:00|72407.9|72401.9|72406.7|72400.7|72418.3|72412.3|72396.2|72390.2|855
1732025700000|2024-11-19 14:15:00|72406.6|72400.6|72409.3|72403.3|72414|72408|72396.9|72390.9|752
1732026000000|2024-11-19 14:20:00|72409.2|72403.2|72422.9|72416.9|72426.2|72420.2|72408.9|72402.9|765
1732026300000|2024-11-19 14:25:00|72421.9|72415.9|72394.7|72388.7|72429.3|72423.3|72388.6|72381.8|786
1732026600000|2024-11-19 14:30:00|72392.8|72386.8|72378|72372|72399|72393|72373.7|72367.7|908
1732026900000|2024-11-19 14:35:00|72377.8|72371.8|72393.2|72387.2|72403.5|72397.5|72376.8|72370.8|848
1732027200000|2024-11-19 14:40:00|72393.5|72387.5|72394.3|72388.3|72401.4|72395.4|72382.4|72376.4|840
1732027500000|2024-11-19 14:45:00|72392.6|72386.6|72393|72387|72398.8|72392.8|72384.2|72378.2|845
1732027800000|2024-11-19 14:50:00|72393.2|72387.2|72409.1|72403.1|72411.4|72405.4|72392.4|72386.4|871
1732028100000|2024-11-19 14:55:00|72409.2|72403.2|72414.5|72408.5|72419.3|72413.3|72406.7|72400.7|727
1732028400000|2024-11-19 15:00:00|72414.6|72408.6|72420.5|72408.5|72420.9|72414.6|72411|72404.3|698
1732028700000|2024-11-19 15:05:00|72420|72408|72417.2|72411.2|72430.8|72424.8|72414.6|72402.6|681
1732029000000|2024-11-19 15:10:00|72416.9|72410.9|72413.8|72407.8|72426.2|72420.2|72407.9|72401.9|642
1732029300000|2024-11-19 15:15:00|72413.7|72407.7|72420.1|72414.1|72428.5|72422.5|72409.2|72403.2|673
1732029600000|2024-11-19 15:20:00|72419.5|72413.5|72398.1|72392.1|72422|72416|72393.7|72387.7|574
1732029900000|2024-11-19 15:25:00|72398.2|72392.2|72389.9|72383.9|72399.5|72393.5|72379.9|72373.9|662
1732030200000|2024-11-19 15:30:00|72389.5|72383.5|72383.2|72377.2|72390.4|72384.4|72370.2|72364.2|761
1732030500000|2024-11-19 15:35:00|72381.4|72375.4|72353.8|72347.8|72388.9|72382.9|72350.2|72344.2|760
1732030800000|2024-11-19 15:40:00|72352.7|72346.7|72348.8|72342.8|72357.2|72351.2|72336.9|72330.9|785
1732031100000|2024-11-19 15:45:00|72349|72343|72367.2|72361.2|72369.7|72363.7|72343.8|72337.8|797
1732031400000|2024-11-19 15:50:00|72368.2|72362.2|72362.1|72356.1|72377.3|72368.9|72361.4|72355.4|740
1732031700000|2024-11-19 15:55:00|72364|72358|72362.6|72356.6|72369|72363|72352.1|72346.1|716
1732032000000|2024-11-19 16:00:00|72361.9|72355.9|72373.9|72367.9|72385|72377.3|72359.5|72353.5|717
1732032300000|2024-11-19 16:05:00|72373.6|72367.6|72372.1|72366.1|72377.5|72371.5|72362.3|72355.5|649
1732032600000|2024-11-19 16:10:00|72372|72366|72371|72365|72380.5|72374.5|72364.5|72358.1|686
1732032900000|2024-11-19 16:15:00|72370.7|72364.7|72370.7|72364.7|72374.2|72368.2|72360.1|72354.1|637
1732033200000|2024-11-19 16:20:00|72370.8|72364.8|72379.5|72373.5|72379.9|72373.9|72363.6|72357.6|518
1732033500000|2024-11-19 16:25:00|72380|72374|72386.9|72380.9|72393|72387|72379.9|72373.9|595
1732033800000|2024-11-19 16:30:00|72387.6|72381.6|72406.8|72400.8|72407.6|72401.6|72386.8|72380.8|557
1732034100000|2024-11-19 16:35:00|72407.2|72401.2|72404|72398|72416.6|72410.6|72399.3|72393.3|665
1732034400000|2024-11-19 16:40:00|72403.9|72397.9|72400.1|72394.1|72407.4|72401.4|72395.8|72389.8|572
1732034700000|2024-11-19 16:45:00|72399.6|72393.6|72398|72392|72404.7|72398.7|72395.1|72389.1|491
1732035000000|2024-11-19 16:50:00|72397.9|72391.9|72393.1|72387.1|72399.1|72393.1|72390.4|72384.4|538
1732035300000|2024-11-19 16:55:00|72393.2|72387.2|72391.3|72385.3|72398.2|72392.2|72389|72383|594
1732035600000|2024-11-19 17:00:00|72391.2|72385.2|72388.6|72382.6|72398.4|72392.4|72386.9|72380.9|593
1732035900000|2024-11-19 17:05:00|72388.7|72382.7|72383|72377|72390.2|72384.2|72380.5|72374.5|495
1732036200000|2024-11-19 17:10:00|72382.6|72376.6|72386.8|72380.8|72389.3|72383.3|72381.1|72375.1|509
1732036500000|2024-11-19 17:15:00|72386.7|72380.7|72387.1|72381.1|72393.9|72387.9|72384.2|72378.2|388
1732036800000|2024-11-19 17:20:00|72387|72381|72386.8|72380.8|72395.4|72389.4|72382.1|72376.1|504
1732037100000|2024-11-19 17:25:00|72386.6|72380.6|72395.5|72389.5|72396.6|72390.6|72386.4|72380.4|539
1732037400000|2024-11-19 17:30:00|72395.1|72389.1|72402.7|72396.7|72403.1|72397.1|72392.9|72386.9|434
1732037700000|2024-11-19 17:35:00|72402.3|72396.3|72403.8|72397.8|72411.8|72405.8|72401.9|72395.9|441
1732038000000|2024-11-19 17:40:00|72403.7|72397.7|72395.7|72389.7|72406.1|72400.1|72394.8|72388.8|355
1732038300000|2024-11-19 17:45:00|72395.9|72389.9|72393.2|72387.2|72399.2|72393.2|72388.5|72382.5|361
1732038600000|2024-11-19 17:50:00|72393.1|72387.1|72400.7|72394.7|72401.1|72395.1|72391.4|72385.4|306
1732038900000|2024-11-19 17:55:00|72400.8|72394.8|72406.7|72400.7|72409.8|72403.8|72399.4|72393.4|565
1732039200000|2024-11-19 18:00:00|72407|72401|72421.6|72415.6|72421.7|72415.7|72406.7|72400.7|526
1732039500000|2024-11-19 18:05:00|72421.7|72415.7|72421.5|72415.5|72422.1|72416.1|72416.8|72410.8|468
1732039800000|2024-11-19 18:10:00|72421.6|72415.6|72418|72412|72422.3|72416.3|72414.6|72408.6|426
1732040100000|2024-11-19 18:15:00|72418.1|72412.1|72416.7|72410.7|72421.1|72415.1|72414.7|72408.7|372
1732040400000|2024-11-19 18:20:00|72416.6|72410.6|72407.9|72401.9|72419.6|72413.6|72407.7|72401.7|450
1732040700000|2024-11-19 18:25:00|72408.2|72402.2|72404.9|72398.9|72411|72405|72401.7|72395.7|375
1732041000000|2024-11-19 18:30:00|72404.8|72398.8|72398.9|72392.9|72410.2|72402.2|72398.7|72389.3|360
1732041300000|2024-11-19 18:35:00|72398.4|72392.4|72395.7|72383.7|72404|72394.2|72390.4|72379.7|428
1732041600000|2024-11-19 18:40:00|72395.9|72383.9|72388.4|72382.4|72403.1|72393.5|72385.5|72379.5|433
1732041900000|2024-11-19 18:45:00|72388|72382|72382.9|72376.9|72390.9|72384.9|72381.8|72375.8|509
1732042200000|2024-11-19 18:50:00|72383|72377|72379.6|72373.6|72386.9|72380.9|72376.1|72370.1|442
1732042500000|2024-11-19 18:55:00|72379.8|72373.8|72376.6|72370.6|72384.5|72378.5|72374.1|72368.1|484
1732042800000|2024-11-19 19:00:00|72376.5|72370.5|72386.1|72380.1|72387.3|72381.3|72374.5|72368.5|404
1732043100000|2024-11-19 19:05:00|72386.3|72380.3|72390.1|72384.1|72396.3|72390.3|72384|72378|445
1732043400000|2024-11-19 19:10:00|72389.9|72383.9|72388.7|72382.7|72392|72386|72385|72379|385
1732043700000|2024-11-19 19:15:00|72389|72383|72398.5|72392.5|72401.2|72395.2|72387.3|72381.3|532
1732044000000|2024-11-19 19:20:00|72398.7|72392.7|72391.9|72385.9|72401.3|72395.3|72388.9|72382.9|468
1732044300000|2024-11-19 19:25:00|72392.2|72386.2|72391.1|72385.1|72396.5|72390.5|72389.4|72383.4|499
1732044600000|2024-11-19 19:30:00|72390.8|72384.8|72391.6|72385.6|72395|72389|72387.1|72381.1|476
1732044900000|2024-11-19 19:35:00|72391.5|72385.5|72396.4|72390.4|72397.8|72391.8|72389.6|72383.6|440
1732045200000|2024-11-19 19:40:00|72396.2|72390.2|72393.7|72387.7|72397.7|72391.7|72393.5|72387.5|410
1732045500000|2024-11-19 19:45:00|72393.6|72387.6|72386|72380|72395.2|72389.2|72384.9|72378.9|358
1732045800000|2024-11-19 19:50:00|72385.9|72379.9|72388.3|72382.3|72390.1|72384.1|72385.9|72379.9|410
1732046100000|2024-11-19 19:55:00|72388.2|72382.2|72381.8|72375.8|72388.5|72382.5|72379.4|72373.4|460
1732046400000|2024-11-19 20:00:00|72382.1|72376.1|72379.7|72373.7|72384.7|72378.7|72379.4|72373.4|458
1732046700000|2024-11-19 20:05:00|72379.6|72373.6|72383.7|72377.7|72383.9|72377.9|72377.6|72371.6|353
1732047000000|2024-11-19 20:10:00|72383.8|72377.8|72381.3|72375.3|72384.5|72378.5|72379.2|72373.2|384
1732047300000|2024-11-19 20:15:00|72381.2|72375.2|72384.2|72378.2|72387.4|72381.4|72379.9|72373.9|468
1732047600000|2024-11-19 20:20:00|72384.1|72378.1|72384.3|72378.3|72386.6|72380.6|72380.7|72374.7|462
1732047900000|2024-11-19 20:25:00|72384.2|72378.2|72386.6|72380.6|72388.3|72382.3|72382.5|72376.5|337
1732048200000|2024-11-19 20:30:00|72386.9|72380.9|72381.5|72375.5|72390.6|72384.6|72380.5|72374.5|442
1732048500000|2024-11-19 20:35:00|72381.1|72375.1|72369|72363|72381.2|72375.2|72368.6|72362.6|350
1732048800000|2024-11-19 20:40:00|72368.9|72362.9|72362.3|72356.3|72371.4|72365.4|72358.6|72352.6|473
1732049100000|2024-11-19 20:45:00|72361.9|72355.9|72351.8|72345.8|72362.9|72356.9|72349.9|72343.9|337
1732049400000|2024-11-19 20:50:00|72351.7|72345.7|72350|72344|72353.4|72347.4|72347.5|72341.5|396
1732049700000|2024-11-19 20:55:00|72349.9|72343.9|72351.7|72345.7|72352.2|72346.2|72344|72338|469
1732050000000|2024-11-19 21:00:00|72351.8|72345.8|72345.2|72339.2|72356.2|72350.2|72345|72339|298
1732050300000|2024-11-19 21:05:00|72345.4|72339.4|72342.1|72336.1|72346.5|72340.5|72339|72333|225
1732050600000|2024-11-19 21:10:00|72342.2|72336.2|72341.4|72335.4|72347.9|72340.1|72341.3|72333.9|174
1732050900000|2024-11-19 21:15:00|72342.8|72336.8|72342.7|72336.7|72343.3|72337.3|72342.3|72336.3|85
1732051200000|2024-11-19 21:20:00|72342.8|72336.8|72342.9|72336.9|72342.9|72336.9|72342.6|72336.6|34
1732051500000|2024-11-19 21:25:00|72342.7|72336.7|72344.3|72332.3|72344.3|72337.3|72341.2|72332.2|148
1732051800000|2024-11-19 21:30:00|72344.4|72332.4|72344.9|72332.9|72353|72341|72341.4|72331.9|222
1732052100000|2024-11-19 21:35:00|72345.1|72333.1|72345.2|72333.2|72345.5|72336.4|72342.4|72332.9|31
1732052400000|2024-11-19 21:40:00|72345|72333|72343.4|72331.4|72345.5|72333.5|72343.1|72331.1|38
1732052700000|2024-11-19 21:45:00|72342.6|72330.6|72344.6|72332.6|72348|72336|72342.6|72330.6|56
1732053000000|2024-11-19 21:50:00|72344.7|72332.7|72344.6|72332.6|72344.9|72332.9|72344.5|72332.5|31
1732053300000|2024-11-19 21:55:00|72344.7|72332.7|72383.1|72325.4|72383.1|72339.3|72343.1|72325|219
1732053600000|2024-11-19 22:00:00|72381.8|72324.9|72430.4|72311.4|72430.4|72324.9|72381.8|72311.2|20
1732053900000|2024-11-19 22:05:00|72429.8|72310.8|72408.7|72320|72429.8|72322.6|72404|72307.9|116
1732054200000|2024-11-19 22:10:00|72408.8|72319.3|72411.1|72316.6|72416.7|72319.3|72404.6|72309.9|139
1732054500000|2024-11-19 22:15:00|72409.5|72317.7|72408.4|72318.3|72409.9|72318.9|72407.6|72317|108
1732054800000|2024-11-19 22:20:00|72408.5|72317.8|72408.5|72318.5|72409.6|72318.5|72408.4|72317.6|91
1732055100000|2024-11-19 22:25:00|72408.6|72318.4|72407.6|72318.8|72409.3|72319.1|72406.9|72318.1|61
1732055400000|2024-11-19 22:30:00|72406.9|72318.5|72406|72317.5|72411.5|72321|72399.2|72306.5|210
1732055700000|2024-11-19 22:35:00|72405.3|72320.8|72407.1|72317.5|72409.3|72320.8|72405.2|72315.7|105
1732056000000|2024-11-19 22:40:00|72407.8|72318.3|72406.2|72320.1|72408.4|72325.1|72404.5|72316.2|168
1732056300000|2024-11-19 22:45:00|72407.3|72320.2|72405.5|72321.2|72407.4|72322.1|72405.2|72314.7|125
1732056600000|2024-11-19 22:50:00|72406.2|72317.5|72395.2|72319.7|72406.8|72327.6|72364.7|72316.9|255
1732056900000|2024-11-19 22:55:00|72395.7|72320|72392.9|72321.3|72401.8|72324.2|72390.7|72317.2|119
1732057200000|2024-11-19 23:00:00|72395.9|72322|72382.1|72333.3|72413.8|72336.2|72374.7|72318|709
1732057500000|2024-11-19 23:05:00|72382.9|72334.2|72388.4|72332.7|72397|72338.1|72374.6|72330.5|790
1732057800000|2024-11-19 23:10:00|72382.3|72334.5|72389.2|72343.8|72401.5|72344.1|72371.7|72331.2|526
1732058100000|2024-11-19 23:15:00|72389.4|72343.7|72367.6|72336.8|72396.7|72349.4|72355.3|72332.8|443
1732058400000|2024-11-19 23:20:00|72358|72346|72358.4|72346.4|72371.9|72348.2|72354.7|72333.8|561
1732058700000|2024-11-19 23:25:00|72359.1|72347.1|72348|72336|72371.5|72348.7|72346.2|72324.1|407
1732059000000|2024-11-19 23:30:00|72348.6|72336.6|72340.3|72328.3|72361.7|72337.7|72337.5|72325.5|381
1732059300000|2024-11-19 23:35:00|72340.7|72328.7|72331.3|72319.3|72350.7|72332|72326.3|72314.3|374
1732059600000|2024-11-19 23:40:00|72331.2|72319.2|72339.8|72327.8|72358.9|72330.8|72331.2|72306.1|272
1732059900000|2024-11-19 23:45:00|72351.2|72321|72338.6|72326.6|72355.9|72331.6|72337.3|72316.3|246
1732060200000|2024-11-19 23:50:00|72337.3|72325.3|72345.8|72333.8|72354.3|72342.3|72335.6|72323.6|156
1732060500000|2024-11-19 23:55:00|72345.6|72333.6|72342.8|72330.8|72354.7|72337.7|72342.7|72324.1|189
1732060800000|2024-11-20 00:00:00|72342.7|72330.7|72334.6|72322.6|72343.2|72331.2|72329.7|72317.7|329
1732061100000|2024-11-20 00:05:00|72334|72322|72335.5|72323.5|72336.8|72324.8|72332.3|72320.3|244
1732061400000|2024-11-20 00:10:00|72335.4|72323.4|72347.7|72335.7|72347.9|72335.9|72335.4|72323.4|217
1732061700000|2024-11-20 00:15:00|72347.8|72335.8|72340.4|72328.4|72349.2|72337.2|72333.5|72321.5|235
1732062000000|2024-11-20 00:20:00|72340.5|72328.5|72339.5|72327.5|72345.1|72333.1|72339.4|72327.4|238
1732062300000|2024-11-20 00:25:00|72339.4|72327.4|72335.7|72323.7|72339.6|72327.6|72332.7|72320.7|261
1732062600000|2024-11-20 00:30:00|72335.6|72323.6|72347.6|72335.6|72350.3|72338.3|72335.6|72323.6|321
1732062900000|2024-11-20 00:35:00|72347.8|72335.8|72349.6|72337.6|72350.5|72338.5|72341.8|72329.8|247
1732063200000|2024-11-20 00:40:00|72348.2|72336.2|72353.3|72341.3|72357.9|72345.9|72348.2|72336.2|224
1732063500000|2024-11-20 00:45:00|72353.2|72341.2|72354.3|72342.3|72354.3|72342.3|72348.7|72336.7|264
1732063800000|2024-11-20 00:50:00|72354.4|72342.4|72341.4|72329.4|72359.4|72347.4|72341.3|72329.3|461
1732064100000|2024-11-20 00:55:00|72341.6|72329.6|72351.7|72339.7|72353.8|72341.8|72336.8|72324.8|342
1732064400000|2024-11-20 01:00:00|72351.8|72339.8|72358.3|72346.3|72358.9|72346.9|72343.2|72334|529
1732064700000|2024-11-20 01:05:00|72358.2|72346.2|72368.8|72356.8|72369.1|72359.6|72358.1|72346.1|426
1732065000000|2024-11-20 01:10:00|72368.6|72356.6|72396.5|72384.5|72398|72386|72366|72354|329
1732065300000|2024-11-20 01:15:00|72396.8|72384.8|72394.4|72388.4|72409.5|72398.6|72391.4|72379.4|428
1732065600000|2024-11-20 01:20:00|72394.7|72388.7|72390|72384|72404|72396.3|72388.7|72382.7|563
1732065900000|2024-11-20 01:25:00|72390.2|72384.2|72391.6|72385.6|72397.2|72389.2|72385.8|72379.6|472
1732066200000|2024-11-20 01:30:00|72391.9|72385.9|72405.2|72393.2|72413.6|72405.1|72385.2|72378.9|724
1732066500000|2024-11-20 01:35:00|72405.3|72393.3|72395.4|72389.4|72414|72407.8|72392.3|72386.3|664
1732066800000|2024-11-20 01:40:00|72395.5|72389.5|72395.2|72389.2|72402.6|72396.6|72391.4|72385.4|616
1732067100000|2024-11-20 01:45:00|72395.4|72389.4|72403.3|72397.3|72404.5|72398.5|72390.8|72382.6|437
1732067400000|2024-11-20 01:50:00|72403.5|72397.5|72419.1|72413.1|72420.8|72414.8|72402.5|72396.5|511
1732067700000|2024-11-20 01:55:00|72419|72413|72405.3|72399.3|72419|72413|72404.9|72398.9|613
1732068000000|2024-11-20 02:00:00|72405|72399|72407.6|72401.6|72409.1|72403.1|72400.8|72394.8|471
1732068300000|2024-11-20 02:05:00|72407.5|72401.5|72402.8|72396.8|72414.7|72406.5|72399.7|72390.3|446
1732068600000|2024-11-20 02:10:00|72402.5|72396.5|72401.8|72395.8|72406.5|72400.5|72398.9|72392.9|439
1732068900000|2024-11-20 02:15:00|72401.9|72395.9|72400.2|72394.2|72407.3|72401.3|72399.7|72393.7|392
1732069200000|2024-11-20 02:20:00|72400|72394|72408.4|72402.4|72414.1|72408.1|72398.7|72392.7|482
1732069500000|2024-11-20 02:25:00|72408.9|72402.9|72407.1|72401.1|72414.4|72408.4|72406.4|72400.4|434
1732069800000|2024-11-20 02:30:00|72407.3|72401.3|72406.9|72400.9|72410.6|72404.6|72402|72396|381
1732070100000|2024-11-20 02:35:00|72407|72401|72421.8|72415.8|72424.1|72418.1|72405.5|72399.5|401
1732070400000|2024-11-20 02:40:00|72421.9|72415.9|72416.1|72410.1|72422.4|72416.4|72413.9|72407.9|372
1732070700000|2024-11-20 02:45:00|72416.3|72410.3|72411.5|72405.5|72416.5|72410.5|72409.1|72403.1|364
1732071000000|2024-11-20 02:50:00|72411|72405|72411.8|72405.8|72415.2|72409.2|72406.3|72400.3|400
1732071300000|2024-11-20 02:55:00|72410.9|72404.9|72413.4|72407.4|72414.2|72408.2|72407.2|72401.2|325
1732071600000|2024-11-20 03:00:00|72413.5|72407.5|72405.1|72399.1|72417.6|72411.6|72404.4|72398.4|340
1732071900000|2024-11-20 03:05:00|72404.9|72398.9|72405.2|72399.2|72409.1|72403.1|72399.8|72393.8|391
1732072200000|2024-11-20 03:10:00|72405.3|72399.3|72412.6|72406.6|72412.6|72406.6|72405.3|72399.3|324
1732072500000|2024-11-20 03:15:00|72412.7|72406.7|72413.4|72407.4|72414.6|72408.6|72409.5|72403.5|269
1732072800000|2024-11-20 03:20:00|72413.3|72407.3|72408.2|72402.2|72414.8|72408.8|72407.4|72401.4|247
1732073100000|2024-11-20 03:25:00|72408.1|72402.1|72408.6|72402.6|72411|72405|72405.8|72399.8|274
1732073400000|2024-11-20 03:30:00|72408.7|72402.7|72401.8|72395.8|72409.7|72403.7|72399.7|72393.7|281
1732073700000|2024-11-20 03:35:00|72401.7|72395.7|72414.4|72408.4|72414.6|72408.6|72399.2|72393.2|305
1732074000000|2024-11-20 03:40:00|72414.5|72408.5|72417|72411|72425.8|72419.8|72414.2|72408.2|334
1732074300000|2024-11-20 03:45:00|72417.1|72411.1|72423.3|72417.3|72425.9|72419.9|72417.1|72411.1|262
1732074600000|2024-11-20 03:50:00|72423.2|72417.2|72433|72427|72434.8|72428.8|72421.7|72415.7|291
1732074900000|2024-11-20 03:55:00|72432.9|72426.9|72434.8|72428.8|72436.3|72430.3|72429.7|72423.7|249
1732075200000|2024-11-20 04:00:00|72434.7|72428.7|72439.3|72433.3|72439.6|72433.6|72434.4|72428.4|197
1732075500000|2024-11-20 04:05:00|72439.4|72433.4|72433.1|72427.1|72443.4|72437.4|72432.4|72426.4|286
1732075800000|2024-11-20 04:10:00|72433|72427|72439.8|72433.8|72440.1|72434.1|72430.7|72424.7|215
1732076100000|2024-11-20 04:15:00|72439.9|72433.9|72441.9|72435.9|72442.5|72436.5|72439.1|72433.1|234
1732076400000|2024-11-20 04:20:00|72442|72436|72454.8|72448.8|72459.7|72451.3|72442|72436|359
1732076700000|2024-11-20 04:25:00|72454.9|72448.9|72455.8|72449.8|72457.3|72451.3|72454.8|72448.8|191
1732077000000|2024-11-20 04:30:00|72455.7|72449.7|72450.5|72444.5|72455.9|72449.9|72448.5|72442.5|297
1732077300000|2024-11-20 04:35:00|72450.3|72444.3|72440.5|72434.5|72450.5|72444.5|72439.3|72433.3|265
1732077600000|2024-11-20 04:40:00|72440.4|72434.4|72441.5|72435.5|72444|72438|72437.3|72431.3|233
1732077900000|2024-11-20 04:45:00|72441.4|72435.4|72438.3|72432.3|72443.3|72437.3|72430|72424|284
1732078200000|2024-11-20 04:50:00|72438.4|72432.4|72431.9|72425.9|72439.6|72433.6|72431.6|72425.6|173
1732078500000|2024-11-20 04:55:00|72431.7|72425.7|72434.1|72428.1|72437.3|72431.3|72427.3|72421.3|229
1732078800000|2024-11-20 05:00:00|72434.2|72428.2|72433.7|72427.7|72439.1|72433.1|72428.8|72422.8|363
1732079100000|2024-11-20 05:05:00|72433.8|72427.8|72427.7|72421.7|72436.1|72430.1|72425.9|72419.9|320
1732079400000|2024-11-20 05:10:00|72428.1|72422.1|72418.1|72412.1|72428.1|72422.1|72415.6|72409.6|375
1732079700000|2024-11-20 05:15:00|72418.5|72412.5|72417.7|72411.7|72419.9|72413.9|72411.4|72405.4|430
1732080000000|2024-11-20 05:20:00|72417.8|72411.8|72418|72412|72420.6|72414.6|72416.1|72410.1|376
1732080300000|2024-11-20 05:25:00|72417.9|72411.9|72421.7|72415.7|72422.5|72416.5|72416.7|72410.7|303
1732080600000|2024-11-20 05:30:00|72421.8|72415.8|72431.7|72425.7|72434.7|72428.7|72421.8|72415.8|407
1732080900000|2024-11-20 05:35:00|72432|72426|72426.8|72420.8|72432|72426|72418|72412|398
1732081200000|2024-11-20 05:40:00|72426.6|72420.6|72429.9|72423.9|72431.6|72425.6|72423.5|72417.5|468
1732081500000|2024-11-20 05:45:00|72430|72424|72427.3|72421.3|72430.2|72424.2|72421.3|72415.3|412
1732081800000|2024-11-20 05:50:00|72427.4|72421.4|72430.5|72424.5|72431|72425|72425.3|72419.3|360
1732082100000|2024-11-20 05:55:00|72430.9|72424.9|72436.5|72430.5|72441.7|72435.7|72430.4|72424.4|357
1732082400000|2024-11-20 06:00:00|72436.4|72430.4|72432.9|72426.9|72439.8|72433.8|72429|72423|366
1732082700000|2024-11-20 06:05:00|72432.5|72426.5|72439.4|72433.4|72441.4|72435.4|72429.1|72423.1|398
1732083000000|2024-11-20 06:10:00|72439.5|72433.5|72447.8|72441.8|72454.6|72448.6|72438.7|72432.7|448
1732083300000|2024-11-20 06:15:00|72447.9|72441.9|72436.7|72430.7|72453.3|72447.3|72434.6|72428.6|365
1732083600000|2024-11-20 06:20:00|72436.6|72430.6|72438|72432|72442.1|72436.1|72436|72430|355
1732083900000|2024-11-20 06:25:00|72437.9|72431.9|72433|72427|72440.4|72434.4|72425.6|72419.6|518
1732084200000|2024-11-20 06:30:00|72432.9|72426.9|72424.7|72418.7|72435.2|72429.2|72423.4|72417.4|363
1732084500000|2024-11-20 06:35:00|72424.6|72418.6|72421|72415|72427.2|72421.2|72416.2|72410.2|456
1732084800000|2024-11-20 06:40:00|72421.1|72415.1|72420.1|72414.1|72429|72423|72415.2|72409.2|453
1732085100000|2024-11-20 06:45:00|72417.5|72411.5|72429.6|72423.6|72431.5|72425.5|72417.4|72411.4|388
1732085400000|2024-11-20 06:50:00|72429.5|72423.5|72430.3|72424.3|72432.5|72426.5|72426.5|72420.5|256
1732085700000|2024-11-20 06:55:00|72430.2|72424.2|72413.9|72407.9|72432.3|72426.3|72412.6|72406.6|454
1732086000000|2024-11-20 07:00:00|72416.4|72410.4|72423.1|72417.1|72428.9|72422.9|72412.2|72406.2|543
1732086300000|2024-11-20 07:05:00|72423|72417|72417.5|72411.5|72425.3|72419.3|72410.5|72404.5|436
1732086600000|2024-11-20 07:10:00|72417.6|72411.6|72414.4|72408.4|72419.7|72413.7|72410.4|72404.4|393
1732086900000|2024-11-20 07:15:00|72414.3|72408.3|72413|72407|72415.1|72409.1|72409.4|72403.4|380
1732087200000|2024-11-20 07:20:00|72412.9|72406.9|72404|72398|72413.9|72407.9|72400.4|72394.4|551
1732087500000|2024-11-20 07:25:00|72404.8|72398.8|72414.5|72408.5|72419.6|72413.6|72404.2|72398.2|427
1732087800000|2024-11-20 07:30:00|72414.4|72408.4|72426.5|72420.5|72426.8|72420.8|72414.1|72408.1|430
1732088100000|2024-11-20 07:35:00|72426.6|72420.6|72435.7|72429.7|72437.4|72431.4|72421.6|72415.6|369
1732088400000|2024-11-20 07:40:00|72435.8|72429.8|72420.5|72414.5|72436.6|72430.6|72420.4|72414.4|544
1732088700000|2024-11-20 07:45:00|72420.4|72414.4|72421.3|72415.3|72424.9|72418.9|72416.5|72410.5|342
1732089000000|2024-11-20 07:50:00|72421.9|72415.9|72419.6|72413.6|72427.4|72421.4|72418.9|72412.9|329
1732089300000|2024-11-20 07:55:00|72419.7|72413.7|72429.1|72423.1|72433.1|72427.1|72416.3|72410.3|455
1732089600000|2024-11-20 08:00:00|72429.6|72423.6|72447|72441|72447.4|72441.4|72428.8|72422.8|527
1732089900000|2024-11-20 08:05:00|72446.9|72440.9|72441.4|72435.4|72447.2|72441.2|72434|72428|436
1732090200000|2024-11-20 08:10:00|72441.5|72435.5|72452.1|72446.1|72453.9|72447.9|72440|72434|399
1732090500000|2024-11-20 08:15:00|72452|72446|72446.7|72440.7|72452.4|72446.4|72441.6|72435.6|411
1732090800000|2024-11-20 08:20:00|72446.5|72440.5|72439.7|72433.7|72446.6|72440.6|72437.2|72431.2|302
1732091100000|2024-11-20 08:25:00|72439.8|72433.8|72442.8|72436.8|72449.9|72443.9|72435.4|72429.4|419
1732091400000|2024-11-20 08:30:00|72442.7|72436.7|72434.3|72428.3|72444.3|72438.3|72433.2|72427.2|482
1732091700000|2024-11-20 08:35:00|72434.4|72428.4|72434.7|72428.7|72436.6|72430.6|72426.1|72420.1|418
1732092000000|2024-11-20 08:40:00|72434.9|72428.9|72438.7|72432.7|72442.3|72436.3|72427.6|72421|404
1732092300000|2024-11-20 08:45:00|72438.8|72432.8|72446|72440|72448.7|72442.7|72436.4|72430.4|390
1732092600000|2024-11-20 08:50:00|72446.2|72440.2|72443.7|72437.7|72447.7|72441.7|72440.9|72434.9|397
1732092900000|2024-11-20 08:55:00|72444|72438|72452.8|72446.8|72457.4|72451.4|72438.6|72432.6|432
1732093200000|2024-11-20 09:00:00|72453.6|72447.6|72481.4|72475.4|72481.5|72475.5|72453.6|72447.6|592
1732093500000|2024-11-20 09:05:00|72481.5|72475.5|72485.6|72479.6|72487.6|72481.6|72472.3|72466.3|514
1732093800000|2024-11-20 09:10:00|72485.2|72479.2|72474.3|72468.3|72485.2|72479.2|72468.6|72462.6|446
1732094100000|2024-11-20 09:15:00|72474.9|72468.9|72485.8|72479.8|72489.3|72483.3|72474.9|72468.9|419
1732094400000|2024-11-20 09:20:00|72485.7|72479.7|72481.6|72475.6|72497.1|72491.1|72477.9|72471.9|466
1732094700000|2024-11-20 09:25:00|72481.7|72475.7|72484.2|72478.2|72486.4|72480.4|72475.2|72469.2|394
1732095000000|2024-11-20 09:30:00|72484.7|72478.7|72508.3|72502.3|72512|72506|72484.7|72478.7|516
1732095300000|2024-11-20 09:35:00|72508.1|72502.1|72492.3|72486.3|72508.1|72502.1|72490.1|72484.1|530
1732095600000|2024-11-20 09:40:00|72492.1|72486.1|72496.5|72490.5|72498.9|72492.9|72488.3|72482.3|433
1732095900000|2024-11-20 09:45:00|72496.7|72490.7|72493.5|72487.5|72501.2|72495.2|72486.9|72480.9|361
1732096200000|2024-11-20 09:50:00|72493.7|72487.7|72509.2|72503.2|72509.3|72503.3|72491.6|72485.6|386
1732096500000|2024-11-20 09:55:00|72509.1|72503.1|72516.8|72510.8|72523.5|72517.5|72508.2|72502.2|374
1732096800000|2024-11-20 10:00:00|72516.9|72510.9|72504.1|72498.1|72517.4|72511.4|72501.8|72495.8|354
1732097100000|2024-11-20 10:05:00|72504.2|72498.2|72492.4|72486.4|72507.6|72501.6|72491.9|72482.7|280
1732097400000|2024-11-20 10:10:00|72492.3|72486.3|72493.5|72481.5|72503.4|72497.4|72492.1|72481.2|334
1732097700000|2024-11-20 10:15:00|72493.9|72481.9|72501.8|72495.8|72504.7|72497.2|72491.1|72481.6|376
1732098000000|2024-11-20 10:20:00|72501.9|72495.9|72501.6|72495.6|72509.1|72503.1|72497.2|72490.4|404
1732098300000|2024-11-20 10:25:00|72501.7|72495.7|72507|72501|72507.6|72501.6|72498.2|72492.2|338
1732098600000|2024-11-20 10:30:00|72507.1|72501.1|72510|72504|72517.6|72511.6|72504.2|72498.2|463
1732098900000|2024-11-20 10:35:00|72510.1|72504.1|72507.4|72501.4|72519.8|72513.8|72507.4|72501.4|448
1732099200000|2024-11-20 10:40:00|72507.3|72501.3|72500.7|72494.7|72509.2|72503.2|72498.6|72492.6|450
1732099500000|2024-11-20 10:45:00|72500.9|72494.9|72510.9|72504.9|72514.2|72508.2|72498.1|72492.1|361
1732099800000|2024-11-20 10:50:00|72511|72505|72522.1|72516.1|72524.6|72517.1|72508.6|72502.6|422
1732100100000|2024-11-20 10:55:00|72522|72516|72523.5|72517.5|72524.1|72518.1|72510.9|72504.9|346
1732100400000|2024-11-20 11:00:00|72523.6|72517.6|72529.5|72523.5|72538.7|72532.7|72523|72517|458
1732100700000|2024-11-20 11:05:00|72529.7|72523.7|72524.1|72518.1|72537.3|72531.3|72523.9|72517.9|364
1732101000000|2024-11-20 11:10:00|72524.3|72518.3|72526.6|72520.6|72531.7|72525.7|72521.9|72515.9|286
1732101300000|2024-11-20 11:15:00|72526.5|72520.5|72531|72525|72534.7|72528.7|72524.7|72518.7|354
1732101600000|2024-11-20 11:20:00|72531.1|72525.1|72519.6|72513.6|72539.1|72533.1|72519.2|72513.2|373
1732101900000|2024-11-20 11:25:00|72519.5|72513.5|72517.1|72511.1|72520|72514|72510.1|72504.1|354
1732102200000|2024-11-20 11:30:00|72517.2|72511.2|72504.5|72498.5|72521.7|72515.7|72501.2|72495.2|538
1732102500000|2024-11-20 11:35:00|72504.8|72498.8|72507.3|72501.3|72509|72503|72501.4|72495.4|444
1732102800000|2024-11-20 11:40:00|72507.5|72501.5|72512.3|72506.3|72514.3|72508.3|72501.3|72495.3|435
1732103100000|2024-11-20 11:45:00|72512.2|72506.2|72497.4|72491.4|72513|72507|72496.8|72490.8|451
1732103400000|2024-11-20 11:50:00|72497|72491|72501.6|72495.6|72509|72503|72496.7|72490.7|407
1732103700000|2024-11-20 11:55:00|72500.9|72494.9|72505.5|72499.5|72507|72501|72499.4|72493.4|280
1732104000000|2024-11-20 12:00:00|72506.2|72500.2|72493.4|72487.4|72511.9|72505.9|72490.2|72484.2|449
1732104300000|2024-11-20 12:05:00|72493.5|72487.5|72510.3|72504.3|72511.5|72505.5|72492.3|72486.3|441
1732104600000|2024-11-20 12:10:00|72510.5|72504.5|72512.8|72506.8|72513.4|72507.4|72502.9|72496.9|438
1732104900000|2024-11-20 12:15:00|72512.9|72506.9|72511.4|72505.4|72519.5|72513.5|72507.6|72501.6|404
1732105200000|2024-11-20 12:20:00|72511.3|72505.3|72513.2|72507.2|72515.7|72509.7|72500.8|72494.8|500
1732105500000|2024-11-20 12:25:00|72512.9|72506.9|72494.5|72488.5|72513|72507|72493.6|72487.6|364
1732105800000|2024-11-20 12:30:00|72494.4|72488.4|72499|72493|72502.1|72496.1|72488.7|72482.7|360
1732106100000|2024-11-20 12:35:00|72496.9|72490.9|72498.1|72492.1|72499.7|72493.7|72493.4|72487.4|316
1732106400000|2024-11-20 12:40:00|72497.6|72491.6|72490.4|72484.4|72499.5|72493.5|72489|72483|297
1732106700000|2024-11-20 12:45:00|72490.3|72484.3|72495.3|72489.3|72495.3|72489.3|72488.5|72482.5|381
1732107000000|2024-11-20 12:50:00|72496|72490|72496|72490|72502.6|72496.6|72496|72490|315
1732107300000|2024-11-20 12:55:00|72496.1|72490.1|72499.2|72493.2|72503.4|72497.4|72496.1|72490.1|492
1732107600000|2024-11-20 13:00:00|72499.6|72493.6|72494.2|72488.2|72499.6|72493.6|72489.3|72483.3|522
1732107900000|2024-11-20 13:05:00|72494.1|72488.1|72492.8|72486.8|72500.2|72494.2|72490.5|72484.5|432
1732108200000|2024-11-20 13:10:00|72492.9|72486.9|72490.2|72484.2|72499.8|72493.8|72489.2|72483.2|260
1732108500000|2024-11-20 13:15:00|72490.3|72484.3|72490.5|72484.5|72493.2|72487.2|72486|72480|378
1732108800000|2024-11-20 13:20:00|72490.2|72484.2|72486.6|72480.6|72490.9|72484.9|72479.3|72473.3|442
1732109100000|2024-11-20 13:25:00|72487.5|72481.5|72492.5|72486.5|72499.5|72492.2|72478.9|72472.9|477
1732109400000|2024-11-20 13:30:00|72492.6|72486.6|72496.9|72490.9|72503.1|72497.1|72491.9|72485.9|466
1732109700000|2024-11-20 13:35:00|72497|72491|72507.2|72501.2|72507.2|72501.2|72495.1|72489.1|479
1732110000000|2024-11-20 13:40:00|72507.4|72501.4|72507|72501|72522|72516|72506.2|72500.2|566
1732110300000|2024-11-20 13:45:00|72507.4|72501.4|72502.2|72496.2|72514.5|72508.5|72501.8|72495.8|557
1732110600000|2024-11-20 13:50:00|72502.3|72496.3|72509.4|72503.4|72513.1|72507.1|72501|72495|342
1732110900000|2024-11-20 13:55:00|72510|72504|72516.2|72510.2|72518.1|72512.1|72508.5|72502.5|396
1732111200000|2024-11-20 14:00:00|72516.3|72510.3|72520.1|72514.1|72525.9|72519.9|72515.9|72509.9|332
1732111500000|2024-11-20 14:05:00|72520|72514|72521|72515|72523.6|72517.6|72510.8|72504.8|351
1732111800000|2024-11-20 14:10:00|72521.1|72515.1|72534.1|72528.1|72541.3|72535.3|72521.1|72515.1|491
1732112100000|2024-11-20 14:15:00|72534.2|72528.2|72555.2|72549.2|72556.2|72550.2|72531.2|72525.2|491
1732112400000|2024-11-20 14:20:00|72555.3|72549.3|72548.9|72542.9|72564.1|72558.1|72544.1|72538.1|779
1732112700000|2024-11-20 14:25:00|72549.1|72543.1|72546.3|72540.3|72554.9|72548.9|72541.4|72535.4|499
1732113000000|2024-11-20 14:30:00|72546.4|72540.4|72540.9|72534.9|72546.6|72540.6|72534.5|72528.5|531
1732113300000|2024-11-20 14:35:00|72540.2|72534.2|72535|72529|72546|72540|72529.1|72523.1|553
1732113600000|2024-11-20 14:40:00|72534.2|72528.2|72532.8|72526.8|72542.5|72536.5|72525.8|72519.8|539
1732113900000|2024-11-20 14:45:00|72533|72527|72543.6|72537.6|72543.7|72537.7|72531.1|72525.1|444
1732114200000|2024-11-20 14:50:00|72544.4|72538.4|72558.2|72552.2|72558.6|72552.6|72544.4|72538.4|507
1732114500000|2024-11-20 14:55:00|72559.1|72553.1|72549.5|72543.5|72560.3|72554.3|72549.1|72543.1|560
1732114800000|2024-11-20 15:00:00|72548.8|72542.8|72538.9|72532.9|72550.9|72544.9|72538.9|72532.9|610
1732115100000|2024-11-20 15:05:00|72539|72533|72523.5|72517.5|72544.8|72538.8|72518.6|72512.6|588
1732115400000|2024-11-20 15:10:00|72523.6|72517.6|72523.1|72517.1|72531.5|72525.5|72519.5|72513.5|566
1732115700000|2024-11-20 15:15:00|72523.6|72517.6|72525.6|72519.6|72530.8|72524.8|72519.2|72513.2|538
1732116000000|2024-11-20 15:20:00|72525.7|72519.7|72525|72519|72530|72524|72519.8|72513.8|545
1732116300000|2024-11-20 15:25:00|72524.8|72518.8|72505.7|72499.7|72527.7|72521.7|72500.5|72494.5|603
1732116600000|2024-11-20 15:30:00|72505.5|72499.5|72498.2|72492.2|72509.6|72503.6|72497.4|72491.4|580
1732116900000|2024-11-20 15:35:00|72498.3|72492.3|72504.2|72498.2|72509.2|72503.2|72494.4|72488.4|514
1732117200000|2024-11-20 15:40:00|72504.4|72498.4|72510.2|72504.2|72510.2|72504.2|72495.2|72489.2|604
1732117500000|2024-11-20 15:45:00|72510.3|72504.3|72513.7|72507.7|72516.2|72510.2|72500.4|72494.4|550
1732117800000|2024-11-20 15:50:00|72513.6|72507.6|72518.7|72512.7|72524.2|72518.2|72512.5|72506.5|624
1732118100000|2024-11-20 15:55:00|72518.5|72512.5|72518.5|72512.5|72527.7|72521.7|72515.8|72509.8|641
1732118400000|2024-11-20 16:00:00|72518.4|72512.4|72506|72500|72523|72517|72504.2|72498.2|477
1732118700000|2024-11-20 16:05:00|72506.1|72500.1|72512.9|72506.9|72524.3|72518.3|72506.1|72500.1|620
1732119000000|2024-11-20 16:10:00|72512.7|72506.7|72521.5|72515.5|72527.8|72521.8|72510.9|72504.9|663
1732119300000|2024-11-20 16:15:00|72521.6|72515.6|72524.7|72518.7|72529.2|72523.2|72517.5|72511.5|482
1732119600000|2024-11-20 16:20:00|72524.6|72518.6|72516|72510|72527.9|72521.9|72507.1|72501.1|471
1732119900000|2024-11-20 16:25:00|72517.1|72511.1|72518.6|72512.6|72522.9|72516.9|72513.5|72507.5|528
1732120200000|2024-11-20 16:30:00|72518.7|72512.7|72529.6|72523.6|72530.8|72524.8|72518.1|72512.1|428
1732120500000|2024-11-20 16:35:00|72529.8|72523.8|72524.3|72518.3|72532.3|72526.3|72524.2|72518.2|462
1732120800000|2024-11-20 16:40:00|72523.7|72517.7|72537|72531|72552|72546|72522.3|72516.3|513
1732121100000|2024-11-20 16:45:00|72536.8|72530.8|72536|72530|72547.8|72541.8|72531.9|72525.9|459
1732121400000|2024-11-20 16:50:00|72535.8|72529.8|72533.4|72527.4|72539.7|72533.7|72527.7|72521.7|384
1732121700000|2024-11-20 16:55:00|72531.1|72525.1|72535.4|72529.4|72536.4|72530.4|72528|72522|425
1732122000000|2024-11-20 17:00:00|72535.5|72529.5|72534.1|72528.1|72541.7|72535.7|72530.6|72524.6|464
1732122300000|2024-11-20 17:05:00|72535.5|72529.5|72530.9|72524.9|72536.9|72530.9|72524.8|72518.8|391
1732122600000|2024-11-20 17:10:00|72530.8|72524.8|72524.4|72518.4|72531.3|72525.3|72524.1|72518.1|357
1732122900000|2024-11-20 17:15:00|72524.5|72518.5|72513.5|72507.5|72526|72520|72513.5|72507.5|324
1732123200000|2024-11-20 17:20:00|72513.7|72507.7|72511.8|72505.8|72516.1|72510.1|72510.1|72504.1|320
1732123500000|2024-11-20 17:25:00|72511.7|72505.7|72505.8|72499.8|72511.8|72505.8|72499.5|72493.5|284
1732123800000|2024-11-20 17:30:00|72505.9|72499.9|72509.4|72503.4|72509.8|72503.8|72502.1|72496.1|351
1732124100000|2024-11-20 17:35:00|72509.6|72503.6|72499.2|72493.2|72513.3|72507.3|72497.6|72491.6|372
1732124400000|2024-11-20 17:40:00|72499|72493|72495|72489|72504|72498|72491.2|72485.2|340
1732124700000|2024-11-20 17:45:00|72495.1|72489.1|72496.6|72490.6|72503.8|72497.8|72491.6|72485.6|283
1732125000000|2024-11-20 17:50:00|72496|72490|72501.1|72495.1|72505.2|72499.2|72495.9|72489.9|282
1732125300000|2024-11-20 17:55:00|72500.9|72494.9|72500.1|72494.1|72505.5|72499.5|72495.4|72489.4|391
1732125600000|2024-11-20 18:00:00|72500.3|72494.3|72504.1|72498.1|72507.9|72501.9|72494.9|72488.9|459
1732125900000|2024-11-20 18:05:00|72504|72498|72511.9|72505.9|72512.2|72506.2|72500.6|72494.6|262
1732126200000|2024-11-20 18:10:00|72511.8|72505.8|72513.2|72507.2|72513.2|72507.2|72506.1|72500.1|223
1732126500000|2024-11-20 18:15:00|72513.3|72507.3|72505.5|72499.5|72517.5|72511.5|72504.2|72498.2|350
1732126800000|2024-11-20 18:20:00|72505.4|72499.4|72502.5|72496.5|72510.2|72504.2|72501.8|72495.8|407
1732127100000|2024-11-20 18:25:00|72502.8|72496.8|72509.3|72503.3|72511.9|72505.9|72502.2|72496.2|344
1732127400000|2024-11-20 18:30:00|72509.4|72503.4|72510.3|72504.3|72513.9|72507.9|72508.4|72502.4|241
1732127700000|2024-11-20 18:35:00|72510.2|72504.2|72520.7|72514.7|72522.5|72516.5|72507.8|72501.8|287
1732128000000|2024-11-20 18:40:00|72520.8|72514.8|72520.1|72514.1|72526.1|72520.1|72517.3|72511.3|272
1732128300000|2024-11-20 18:45:00|72520.2|72514.2|72517|72511|72522.9|72516.9|72512|72506|252
1732128600000|2024-11-20 18:50:00|72516.9|72510.9|72516.2|72510.2|72517.1|72511.1|72514.1|72508.1|244
1732128900000|2024-11-20 18:55:00|72516.3|72510.3|72514.4|72508.4|72516.6|72510.6|72508.9|72502.9|282
1732129200000|2024-11-20 19:00:00|72514.3|72508.3|72510.4|72504.4|72514.3|72508.3|72507.4|72501.4|280
1732129500000|2024-11-20 19:05:00|72510|72504|72513.9|72507.9|72515.8|72509.8|72508.8|72502.8|276
1732129800000|2024-11-20 19:10:00|72514|72508|72511.9|72505.9|72514.7|72508.7|72509.7|72503.7|195
1732130100000|2024-11-20 19:15:00|72512|72506|72512|72506|72513|72507|72507.8|72501.8|170
1732130400000|2024-11-20 19:20:00|72512.1|72506.1|72512|72506|72513.7|72507.7|72509.1|72503.1|206
1732130700000|2024-11-20 19:25:00|72511.9|72505.9|72512.4|72506.4|72512.4|72506.4|72508|72502|160
1732131000000|2024-11-20 19:30:00|72512.5|72506.5|72518.8|72512.8|72519.2|72513.2|72512.2|72506.2|178
1732131300000|2024-11-20 19:35:00|72518.9|72512.9|72516.6|72510.6|72520.8|72514.8|72516.6|72510.6|150
1732131600000|2024-11-20 19:40:00|72516.7|72510.7|72517.2|72511.2|72528.1|72522.1|72516.5|72510.5|181
1732131900000|2024-11-20 19:45:00|72517.3|72511.3|72506.2|72500.2|72518.6|72512.6|72506|72500|266
1732132200000|2024-11-20 19:50:00|72506.1|72500.1|72509.7|72503.7|72511.8|72505.8|72505|72499|161
1732132500000|2024-11-20 19:55:00|72509.8|72503.8|72517.5|72511.5|72518.7|72512.7|72509.8|72503.8|227
1732132800000|2024-11-20 20:00:00|72518|72512|72521.6|72515.6|72525.9|72519.9|72518|72512|269
1732133100000|2024-11-20 20:05:00|72521.7|72515.7|72518.9|72512.9|72522.6|72516.6|72516.7|72510.7|196
1732133400000|2024-11-20 20:10:00|72519|72513|72512.4|72506.4|72520.6|72514.6|72512.1|72506.1|167
1732133700000|2024-11-20 20:15:00|72512.2|72506.2|72513.7|72507.7|72516.1|72510.1|72509.1|72503.1|190
1732134000000|2024-11-20 20:20:00|72513.8|72507.8|72514|72508|72516.6|72510.6|72512.2|72506.2|205
1732134300000|2024-11-20 20:25:00|72513.9|72507.9|72513.8|72507.8|72517.2|72511.2|72512.5|72506.5|258
1732134600000|2024-11-20 20:30:00|72514.2|72508.2|72515.8|72509.8|72517.2|72511.2|72512.8|72506.8|245
1732134900000|2024-11-20 20:35:00|72516|72510|72519.8|72513.8|72521.9|72515.9|72516|72510|259
1732135200000|2024-11-20 20:40:00|72519.9|72513.9|72517.1|72511.1|72520.5|72514.5|72514.8|72508.8|167
1732135500000|2024-11-20 20:45:00|72517.2|72511.2|72516.7|72510.7|72518|72512|72511.5|72505.5|151
1732135800000|2024-11-20 20:50:00|72516.6|72510.6|72511.1|72505.1|72517.3|72511.3|72510.5|72504.5|119
1732136100000|2024-11-20 20:55:00|72511.2|72505.2|72518.1|72512.1|72519.2|72513.2|72511.2|72505.2|221
1732136400000|2024-11-20 21:00:00|72518.2|72512.2|72517.9|72511.9|72521.8|72515.8|72517.6|72511.6|101
1732136700000|2024-11-20 21:05:00|72518|72512|72518.8|72512.8|72519.9|72513.9|72518|72512|36
1732137000000|2024-11-20 21:10:00|72518.9|72512.9|72517.4|72511.4|72522|72516|72517.2|72511.2|68
1732137300000|2024-11-20 21:15:00|72516.3|72510.3|72519|72507|72519.3|72510.6|72512.7|72505.1|76
1732137600000|2024-11-20 21:20:00|72524.9|72512.9|72520.4|72508.4|72529.2|72517.2|72519.7|72507.7|182
1732137900000|2024-11-20 21:25:00|72520.3|72508.3|72518.6|72506.6|72521.8|72509.8|72517|72505|85
1732138200000|2024-11-20 21:30:00|72518.7|72506.7|72519.3|72507.3|72519.8|72507.8|72518.5|72506.5|54
1732138500000|2024-11-20 21:35:00|72519.5|72507.5|72511.7|72499.7|72519.5|72507.5|72503.1|72491.1|294
1732138800000|2024-11-20 21:40:00|72512.2|72500.2|72516.6|72504.6|72517.7|72505.7|72510.1|72498.1|247
1732139100000|2024-11-20 21:45:00|72515.6|72503.6|72511|72499|72515.6|72503.6|72511|72499|148
1732139400000|2024-11-20 21:50:00|72510.9|72498.9|72509.9|72497.9|72511.9|72499.9|72506.9|72494.9|395
1732139700000|2024-11-20 21:55:00|72511.7|72499.7|72550.9|72471.7|72550.9|72501.5|72504.9|72471.7|392
1732140000000|2024-11-20 22:00:00|72553.4|72470.6|72567.8|72466.3|72567.8|72477.4|72548.9|72460.2|23
1732140300000|2024-11-20 22:05:00|72570.8|72463.3|72576.4|72457.4|72576.8|72463.3|72570.8|72456.6|14
1732140600000|2024-11-20 22:10:00|72576.5|72457.5|72567|72465.3|72581.1|72467.6|72562.5|72457.5|66
1732140900000|2024-11-20 22:15:00|72559.9|72469.1|72562.1|72464.1|72567.2|72470.1|72557.1|72464.1|23
1732141200000|2024-11-20 22:20:00|72567|72464.8|72561.9|72468.1|72570.7|72471.7|72560.4|72463.1|86
1732141500000|2024-11-20 22:25:00|72566.1|72463.9|72567.1|72467.7|72569.1|72468.9|72564.8|72463.8|29
1732141800000|2024-11-20 22:30:00|72567.6|72462.3|72566.1|72467.8|72569.5|72468.3|72559.7|72460.1|150
1732142100000|2024-11-20 22:35:00|72566|72467.9|72552.6|72467.3|72568|72470.1|72552.5|72463.9|131
1732142400000|2024-11-20 22:40:00|72552.5|72466|72551.4|72467.3|72556.3|72472.9|72517.1|72458|202
1732142700000|2024-11-20 22:45:00|72550.7|72466.2|72553.2|72465.9|72555.5|72467.6|72550.7|72464.8|50
1732143000000|2024-11-20 22:50:00|72555.3|72466.5|72553|72466.2|72559.6|72466.6|72552.5|72458.4|64
1732143300000|2024-11-20 22:55:00|72552.7|72466.1|72543.4|72472.7|72556.6|72473.7|72540.1|72463.2|85
1732143600000|2024-11-20 23:00:00|72538.6|72473.7|72510.6|72471.9|72544.7|72486|72510.4|72464.1|268
1732143900000|2024-11-20 23:05:00|72512.5|72468.8|72508.7|72473.7|72515.4|72474.4|72507.9|72467.5|175
1732144200000|2024-11-20 23:10:00|72509.7|72472.6|72511.1|72475.2|72513.4|72475.2|72507.2|72470.6|152
1732144500000|2024-11-20 23:15:00|72511.8|72473.8|72510.2|72478.9|72513.1|72479.5|72509|72469.2|177
1732144800000|2024-11-20 23:20:00|72510.1|72478.7|72499.7|72487.7|72510.3|72488.7|72499.6|72478.5|94
1732145100000|2024-11-20 23:25:00|72500.5|72488.5|72503.3|72491.3|72511.7|72491.9|72499.5|72478.8|114
1732145400000|2024-11-20 23:30:00|72503.4|72491.4|72503.7|72491.7|72504.8|72492.8|72503|72491|183
1732145700000|2024-11-20 23:35:00|72503.8|72491.8|72500.9|72488.9|72504.5|72492.5|72500.6|72488.6|190
1732146000000|2024-11-20 23:40:00|72501.9|72489.9|72503.5|72491.5|72504.7|72492.7|72501.6|72489.6|158
1732146300000|2024-11-20 23:45:00|72503.6|72491.6|72500.1|72488.1|72504.6|72492.6|72499.1|72487.1|195
1732146600000|2024-11-20 23:50:00|72500.3|72488.3|72503|72491|72505.3|72493.3|72499.3|72487.3|225
1732146900000|2024-11-20 23:55:00|72502.8|72490.8|72505.4|72493.4|72505.4|72493.4|72500.6|72488.6|143
1732147200000|2024-11-21 00:00:00|72505.5|72493.5|72506|72494|72520.1|72508.1|72501.3|72489.3|477
1732147500000|2024-11-21 00:05:00|72505.9|72493.9|72502.7|72490.7|72507.6|72495.6|72496.9|72484.9|396
1732147800000|2024-11-21 00:10:00|72502.9|72490.9|72497.1|72485.1|72506.7|72494.7|72495|72483|335
1732148100000|2024-11-21 00:15:00|72497|72485|72499.4|72487.4|72503.9|72491.9|72495.9|72483.9|230
1732148400000|2024-11-21 00:20:00|72499.5|72487.5|72506.6|72494.6|72507.9|72495.9|72498.8|72486.8|192
1732148700000|2024-11-21 00:25:00|72506.7|72494.7|72508.4|72496.4|72508.5|72496.5|72500.2|72488.2|241
1732149000000|2024-11-21 00:30:00|72508.5|72496.5|72506.7|72494.7|72510.9|72501.4|72504.2|72492.2|218
1732149300000|2024-11-21 00:35:00|72506.6|72494.6|72488.9|72476.9|72508.1|72496.1|72485.7|72473.7|339
1732149600000|2024-11-21 00:40:00|72489|72477|72502.3|72490.3|72502.8|72490.8|72487.5|72475.5|337
1732149900000|2024-11-21 00:45:00|72502.4|72490.4|72495.5|72483.5|72512.7|72500.7|72490.9|72478.9|421
1732150200000|2024-11-21 00:50:00|72495.6|72483.6|72493.7|72481.7|72498.8|72487|72488.2|72476.2|497
1732150500000|2024-11-21 00:55:00|72493.5|72481.5|72496|72484|72497.3|72485.9|72486.4|72474.4|656
1732150800000|2024-11-21 01:00:00|72496.5|72484.5|72505.9|72493.9|72509.4|72500.6|72492.2|72484.2|542
1732151100000|2024-11-21 01:05:00|72505.8|72493.8|72506.9|72500.9|72514.2|72507.4|72501.9|72492.3|521
1732151400000|2024-11-21 01:10:00|72506.5|72500.5|72506.5|72494.5|72512.5|72500.7|72496.8|72487.8|516
1732151700000|2024-11-21 01:15:00|72506.6|72494.6|72492.1|72486.1|72509.6|72497.6|72487.3|72479.3|560
1732152000000|2024-11-21 01:20:00|72491.9|72485.9|72487.1|72481.1|72492.4|72486.1|72479.5|72471.8|586
1732152300000|2024-11-21 01:25:00|72487.3|72481.3|72502.6|72490.6|72506.4|72496.5|72483.4|72477.4|487
1732152600000|2024-11-21 01:30:00|72502.9|72490.9|72498.7|72492.7|72506.9|72495.1|72488.2|72479.5|595
1732152900000|2024-11-21 01:35:00|72498.6|72492.6|72474.9|72468.9|72499.8|72493.8|72465.3|72459.3|687
1732153200000|2024-11-21 01:40:00|72475|72469|72458.8|72452.8|72475.1|72469.1|72451.3|72445.3|665
1732153500000|2024-11-21 01:45:00|72458.7|72452.7|72469|72463|72469.2|72463.2|72455|72449|522
1732153800000|2024-11-21 01:50:00|72469.1|72463.1|72482.7|72476.7|72483.5|72477.5|72469.1|72463.1|566
1732154100000|2024-11-21 01:55:00|72483|72477|72483.1|72477.1|72488.2|72482.2|72480.1|72471|560
1732154400000|2024-11-21 02:00:00|72482.6|72476.6|72482.4|72476.4|72483.7|72477.7|72470.1|72464.1|562
1732154700000|2024-11-21 02:05:00|72482.3|72476.3|72473.8|72467.8|72482.8|72476.8|72467.2|72461.2|585
1732155000000|2024-11-21 02:10:00|72473.7|72467.7|72466.2|72460.2|72474.7|72468.7|72461.4|72455.4|470
1732155300000|2024-11-21 02:15:00|72466.3|72460.3|72471.8|72465.8|72475.7|72469.7|72466.1|72460.1|478
1732155600000|2024-11-21 02:20:00|72471.7|72465.7|72471.2|72465.2|72473.8|72466.4|72456.3|72450.3|431
1732155900000|2024-11-21 02:25:00|72471.1|72465.1|72463.7|72457.7|72473.6|72466.3|72458.8|72452.8|432
1732156200000|2024-11-21 02:30:00|72464.9|72458.9|72469.5|72463.5|72470.2|72464.2|72461.5|72455.5|354
1732156500000|2024-11-21 02:35:00|72469.7|72463.7|72461.6|72455.6|72469.7|72463.7|72458.4|72452.4|482
1732156800000|2024-11-21 02:40:00|72461.5|72455.5|72461.7|72455.7|72464.4|72458.4|72452|72446|543
1732157100000|2024-11-21 02:45:00|72461.5|72455.5|72465.3|72459.3|72465.7|72459.7|72461.3|72455.3|417
1732157400000|2024-11-21 02:50:00|72465.1|72459.1|72466.6|72460.6|72472|72466|72465.1|72459.1|356
1732157700000|2024-11-21 02:55:00|72466.2|72460.2|72469.4|72463.4|72469.5|72463.5|72463|72457|430
1732158000000|2024-11-21 03:00:00|72469.5|72463.5|72469.5|72463.5|72471.6|72465.6|72464.1|72458.1|437
1732158300000|2024-11-21 03:05:00|72469.9|72463.9|72482.4|72476.4|72483|72477|72467.5|72461.5|359
1732158600000|2024-11-21 03:10:00|72482|72476|72476.7|72470.7|72483.3|72477.3|72474.3|72468.3|412
1732158900000|2024-11-21 03:15:00|72476.8|72470.8|72478.7|72472.7|72481.7|72475.7|72474.7|72468.7|316
1732159200000|2024-11-21 03:20:00|72478.6|72472.6|72472.8|72466.8|72480|72474|72470.3|72464.3|327
1732159500000|2024-11-21 03:25:00|72472.7|72466.7|72468.5|72462.5|72474.2|72468.2|72467.2|72461.2|369
1732159800000|2024-11-21 03:30:00|72468.6|72462.6|72463.5|72457.5|72471.1|72465.1|72461.6|72455.6|352
1732160100000|2024-11-21 03:35:00|72464.7|72458.7|72466.6|72460.6|72467|72461|72463.6|72457.6|373
1732160400000|2024-11-21 03:40:00|72466.7|72460.7|72473.5|72467.5|72476|72470|72463.3|72457.3|357
1732160700000|2024-11-21 03:45:00|72473.6|72467.6|72478.4|72472.4|72478.7|72472.7|72473.6|72467.6|259
1732161000000|2024-11-21 03:50:00|72478.5|72472.5|72474.8|72468.8|72478.6|72472.6|72472.6|72466.6|269
1732161300000|2024-11-21 03:55:00|72474.1|72468.1|72470.5|72464.5|72476.1|72470.1|72467.6|72461.6|457
1732161600000|2024-11-21 04:00:00|72470.6|72464.6|72462|72456|72471|72465|72460.3|72454.3|332
1732161900000|2024-11-21 04:05:00|72462.1|72456.1|72472.3|72466.3|72475.2|72469.2|72461.7|72455.7|293
1732162200000|2024-11-21 04:10:00|72472.6|72466.6|72478.5|72472.5|72479.4|72473.4|72468|72462|327
1732162500000|2024-11-21 04:15:00|72478.6|72472.6|72483.8|72477.8|72484.9|72478.9|72478.3|72472.3|175
1732162800000|2024-11-21 04:20:00|72483.6|72477.6|72485.6|72479.6|72486.6|72480.6|72483.6|72477.6|259
1732163100000|2024-11-21 04:25:00|72485.4|72479.4|72487.3|72481.3|72491.7|72485.7|72484.2|72478.2|256
1732163400000|2024-11-21 04:30:00|72487.5|72481.5|72486.5|72480.5|72488.3|72482.3|72483.3|72477.3|320
1732163700000|2024-11-21 04:35:00|72486.3|72480.3|72483.8|72477.8|72486.6|72480.6|72483.1|72477.1|85
1732164000000|2024-11-21 04:40:00|72486.4|72480.4|72486.8|72480.8|72488.7|72482.7|72483.5|72477.5|271
1732164300000|2024-11-21 04:45:00|72486.7|72480.7|72490.7|72484.7|72492|72486|72486.7|72480.7|275
1732164600000|2024-11-21 04:50:00|72491.1|72485.1|72495.4|72489.4|72499.7|72493.7|72491.1|72485.1|360
1732164900000|2024-11-21 04:55:00|72495.3|72489.3|72493.8|72487.8|72495.6|72489.6|72489.9|72483.9|304
1732165200000|2024-11-21 05:00:00|72493.7|72487.7|72494.9|72488.9|72495.3|72489.3|72490.1|72484.1|422
1732165500000|2024-11-21 05:05:00|72495|72489|72493.2|72487.2|72496.4|72489|72489.5|72483.5|407
1732165800000|2024-11-21 05:10:00|72493.1|72487.1|72501.8|72495.8|72502.4|72496.4|72489.5|72483.5|360
1732166100000|2024-11-21 05:15:00|72501.7|72495.7|72501.6|72495.6|72502|72496|72498.1|72492.1|314
1732166400000|2024-11-21 05:20:00|72501.8|72495.8|72493.1|72487.1|72504.5|72498.5|72492.4|72486.4|293
1732166700000|2024-11-21 05:25:00|72493.2|72487.2|72485.5|72479.5|72493.5|72487.5|72481.4|72475.4|415
1732167000000|2024-11-21 05:30:00|72485.6|72479.6|72485.1|72479.1|72490.8|72484.8|72483.5|72477.5|396
1732167300000|2024-11-21 05:35:00|72483.6|72477.6|72484.7|72478.7|72487.9|72481.9|72483.3|72477.3|335
1732167600000|2024-11-21 05:40:00|72484.8|72478.8|72489.7|72483.7|72491.3|72485.3|72482.5|72476.5|453
1732167900000|2024-11-21 05:45:00|72490|72484|72484|72478|72490|72484|72478.2|72472.2|404
1732168200000|2024-11-21 05:50:00|72483.9|72477.9|72492.1|72486.1|72492.6|72486.6|72479.3|72473.3|344
1732168500000|2024-11-21 05:55:00|72492.4|72486.4|72491.4|72485.4|72495.7|72489.7|72481.6|72475.6|553
1732168800000|2024-11-21 06:00:00|72491.2|72485.2|72484.2|72478.2|72497.1|72487.1|72481.3|72475.3|449
1732169100000|2024-11-21 06:05:00|72483.8|72477.8|72487.7|72481.7|72493.2|72487.2|72483.8|72477.8|370
1732169400000|2024-11-21 06:10:00|72487.6|72481.6|72453.6|72447.6|72487.8|72481.8|72453.5|72447.5|700
1732169700000|2024-11-21 06:15:00|72453.4|72447.4|72461.5|72455.5|72464.8|72458.8|72449.3|72443.3|629
1732170000000|2024-11-21 06:20:00|72462.3|72456.3|72462.4|72456.4|72467.1|72461.1|72456|72450|472
1732170300000|2024-11-21 06:25:00|72462.6|72456.6|72454.3|72448.3|72466.9|72460.9|72451|72445|523
1732170600000|2024-11-21 06:30:00|72453.9|72447.9|72464.3|72458.3|72466.4|72460.4|72451.5|72445.5|443
1732170900000|2024-11-21 06:35:00|72464.1|72458.1|72462|72456|72466|72460|72459|72453|462
1732171200000|2024-11-21 06:40:00|72462.1|72456.1|72435.5|72429.5|72463|72457|72429.2|72423.2|597
1732171500000|2024-11-21 06:45:00|72435.4|72429.4|72450.8|72444.8|72451.7|72445.7|72432|72426|539
1732171800000|2024-11-21 06:50:00|72451.1|72445.1|72447.7|72441.7|72453.9|72447.9|72441.1|72435.1|446
1732172100000|2024-11-21 06:55:00|72447.6|72441.6|72427|72421|72453.3|72444|72416.2|72410.2|695
1732172400000|2024-11-21 07:00:00|72426.5|72420.5|72451.8|72445.8|72459.9|72453.9|72423.6|72417.6|524
1732172700000|2024-11-21 07:05:00|72451.9|72445.9|72470.6|72464.6|72471.5|72465.5|72445.6|72439.6|577
1732173000000|2024-11-21 07:10:00|72469|72463|72472.2|72466.2|72473.2|72467.2|72461.2|72455.2|489
1732173300000|2024-11-21 07:15:00|72472.3|72466.3|72466.7|72460.7|72474.3|72468.3|72461.4|72455.4|485
1732173600000|2024-11-21 07:20:00|72466.8|72460.8|72466.1|72460.1|72472.1|72466.1|72459.2|72453.2|518
1732173900000|2024-11-21 07:25:00|72466.2|72460.2|72466.5|72460.5|72470.8|72464.8|72458.6|72452.6|772
1732174200000|2024-11-21 07:30:00|72466.6|72460.6|72464.3|72458.3|72475.8|72469.8|72459.6|72453.6|754
1732174500000|2024-11-21 07:35:00|72464|72458|72464.1|72458.1|72469.3|72463.3|72456.6|72450.6|653
1732174800000|2024-11-21 07:40:00|72464|72458|72443.7|72437.7|72465.1|72459.1|72439|72433|677
1732175100000|2024-11-21 07:45:00|72442.9|72436.9|72441.1|72435.1|72450.8|72444.8|72438.2|72432.2|565
1732175400000|2024-11-21 07:50:00|72441|72435|72452.9|72446.9|72455.4|72449.4|72440.3|72434.3|532
1732175700000|2024-11-21 07:55:00|72452.6|72446.6|72448.4|72442.4|72453.1|72447.1|72441.7|72435.7|517
1732176000000|2024-11-21 08:00:00|72448.7|72442.7|72433.7|72427.7|72451.2|72445.2|72431.6|72425.6|694
1732176300000|2024-11-21 08:05:00|72433.5|72427.5|72431.4|72425.4|72439.6|72433.6|72431|72425|618
1732176600000|2024-11-21 08:10:00|72431.5|72425.5|72443.6|72437.6|72451.6|72445.6|72431.5|72425.5|530
1732176900000|2024-11-21 08:15:00|72443.7|72437.7|72445.4|72439.4|72447.1|72441.1|72437.2|72431.2|572
1732177200000|2024-11-21 08:20:00|72445.5|72439.5|72443.8|72437.8|72445.8|72439.8|72434|72428|646
1732177500000|2024-11-21 08:25:00|72444.2|72438.2|72461.1|72455.1|72467.8|72461.8|72443.1|72437.1|716
1732177800000|2024-11-21 08:30:00|72460.8|72454.8|72452.3|72446.3|72461.2|72455.2|72445.7|72439.7|687
1732178100000|2024-11-21 08:35:00|72452.9|72446.9|72453.3|72447.3|72464.9|72456|72449|72443|676
1732178400000|2024-11-21 08:40:00|72453.5|72447.5|72455.5|72449.5|72456.1|72450.1|72448.8|72442.8|593
1732178700000|2024-11-21 08:45:00|72455.6|72449.6|72442.7|72436.7|72455.9|72449.9|72441.9|72435.9|605
1732179000000|2024-11-21 08:50:00|72441.7|72435.7|72424.7|72418.7|72443.1|72437.1|72420|72414|664
1732179300000|2024-11-21 08:55:00|72424.2|72418.2|72423.2|72417.2|72432.8|72424.8|72419|72413|672
1732179600000|2024-11-21 09:00:00|72423.8|72417.8|72412.9|72406.9|72432.5|72421.8|72404.7|72398.7|705
1732179900000|2024-11-21 09:05:00|72414.2|72408.2|72425.9|72419.9|72429.1|72423.1|72410|72404|705
1732180200000|2024-11-21 09:10:00|72425.8|72419.8|72425|72419|72432.1|72426.1|72414.9|72408.9|635
1732180500000|2024-11-21 09:15:00|72425.1|72419.1|72438.4|72432.4|72439.6|72433.6|72424.8|72418.8|690
1732180800000|2024-11-21 09:20:00|72438.5|72432.5|72476.4|72470.4|72485.5|72478.3|72438.2|72432.2|722
1732181100000|2024-11-21 09:25:00|72475.4|72469.4|72463.7|72457.7|72478|72472|72459.1|72453.1|694
1732181400000|2024-11-21 09:30:00|72462.9|72456.9|72470.6|72464.6|72476.1|72470.1|72458.8|72452.8|663
1732181700000|2024-11-21 09:35:00|72470.8|72464.8|72458.9|72452.9|72472.1|72466.1|72458.4|72452.4|603
1732182000000|2024-11-21 09:40:00|72459.1|72453.1|72471.9|72465.9|72476.4|72470.4|72458.3|72452.3|592
1732182300000|2024-11-21 09:45:00|72472|72466|72474|72468|72483.7|72477.7|72471.9|72465.9|688
1732182600000|2024-11-21 09:50:00|72473.9|72467.9|72470.4|72464.4|72481.2|72475.2|72467.4|72461.4|602
1732182900000|2024-11-21 09:55:00|72469.8|72463.8|72478.9|72472.9|72482|72476|72465.1|72459.1|512
1732183200000|2024-11-21 10:00:00|72479|72473|72475.1|72469.1|72486.8|72480.8|72468.2|72462.2|465
1732183500000|2024-11-21 10:05:00|72475.2|72469.2|72473.1|72467.1|72481|72475|72471.6|72465.6|484
1732183800000|2024-11-21 10:10:00|72473.2|72467.2|72482.8|72476.8|72483.3|72477.3|72470.2|72464.2|412
1732184100000|2024-11-21 10:15:00|72482.9|72476.9|72472.7|72466.7|72485.6|72476.9|72469.9|72463.9|455
1732184400000|2024-11-21 10:20:00|72473|72467|72481.5|72475.5|72486.2|72480.2|72471.8|72465.8|470
1732184700000|2024-11-21 10:25:00|72481.4|72475.4|72493.6|72487.6|72496.4|72490.4|72478.4|72472.4|478
1732185000000|2024-11-21 10:30:00|72493.7|72487.7|72487|72481|72496.1|72490.1|72485.3|72479.3|460
1732185300000|2024-11-21 10:35:00|72486.7|72480.7|72480.4|72474.4|72488.5|72482.5|72478|72472|487
1732185600000|2024-11-21 10:40:00|72480.8|72474.8|72484|72478|72486.2|72480.2|72473.9|72467.9|341
1732185900000|2024-11-21 10:45:00|72483.4|72477.4|72503.3|72491.3|72503.7|72495.4|72480.9|72474.9|467
1732186200000|2024-11-21 10:50:00|72503.2|72491.2|72494|72488|72511.5|72505.5|72493.8|72487.8|464
1732186500000|2024-11-21 10:55:00|72494.1|72488.1|72488.1|72482.1|72498|72492|72481.6|72475.6|487
1732186800000|2024-11-21 11:00:00|72488|72482|72491|72485|72494.2|72488.2|72480.4|72474.4|463
1732187100000|2024-11-21 11:05:00|72490.9|72484.9|72486.2|72480.2|72493.6|72487.6|72484.1|72478.1|414
1732187400000|2024-11-21 11:10:00|72486.3|72480.3|72468.7|72462.7|72486.5|72480.5|72462.7|72456.7|478
1732187700000|2024-11-21 11:15:00|72468.5|72462.5|72470.3|72464.3|72474.3|72465.8|72459.8|72453.8|493
1732188000000|2024-11-21 11:20:00|72470.2|72464.2|72472.2|72466.2|72473.3|72467.3|72465|72459|459
1732188300000|2024-11-21 11:25:00|72472.3|72466.3|72466|72460|72475.2|72469.2|72457.2|72451.2|448
1732188600000|2024-11-21 11:30:00|72465.9|72459.9|72469.1|72463.1|72474.1|72468.1|72462.1|72456.1|533
1732188900000|2024-11-21 11:35:00|72469.6|72463.6|72465.2|72459.2|72474.7|72468.7|72461.7|72455.7|524
1732189200000|2024-11-21 11:40:00|72465.1|72459.1|72469|72463|72474.3|72468.3|72460.7|72454.7|471
1732189500000|2024-11-21 11:45:00|72469.1|72463.1|72471.1|72465.1|72474.2|72468.2|72461.6|72455.6|473
1732189800000|2024-11-21 11:50:00|72470.7|72464.7|72472.8|72466.8|72480.5|72474.5|72467.6|72461.6|493
1732190100000|2024-11-21 11:55:00|72472.2|72466.2|72462.8|72456.8|72472.5|72466.5|72460.9|72454.9|558
1732190400000|2024-11-21 12:00:00|72463|72457|72465.6|72459.6|72468.4|72462.4|72455.1|72449.1|659
1732190700000|2024-11-21 12:05:00|72466.5|72460.5|72475.2|72469.2|72476.6|72470.6|72464.8|72458.8|482
1732191000000|2024-11-21 12:10:00|72475.3|72469.3|72479.3|72473.3|72482.6|72476.6|72473.5|72467.5|502
1732191300000|2024-11-21 12:15:00|72479.8|72473.8|72478.7|72472.7|72483.3|72477.3|72476.5|72470.5|527
1732191600000|2024-11-21 12:20:00|72478.6|72472.6|72479|72473|72481.8|72475.8|72475.9|72469.9|372
1732191900000|2024-11-21 12:25:00|72478.8|72472.8|72474|72468|72479.1|72473.1|72470.6|72464.6|378
1732192200000|2024-11-21 12:30:00|72473.8|72467.8|72467.1|72461.1|72474.2|72468.2|72461.6|72455.6|538
1732192500000|2024-11-21 12:35:00|72467.2|72461.2|72464|72458|72470.2|72464.2|72452.4|72444.7|523
1732192800000|2024-11-21 12:40:00|72464.2|72458.2|72453.5|72447.5|72464.2|72458.2|72453.1|72447.1|480
1732193100000|2024-11-21 12:45:00|72453.4|72447.4|72434.2|72428.2|72456.8|72450.8|72431.7|72425.7|549
1732193400000|2024-11-21 12:50:00|72434.4|72428.4|72424.9|72418.9|72437.6|72431.6|72424.2|72418.2|452
1732193700000|2024-11-21 12:55:00|72425.1|72419.1|72451.8|72445.8|72459.1|72453.1|72425|72419|707
1732194000000|2024-11-21 13:00:00|72452.2|72446.2|72466.5|72460.5|72467.2|72461.2|72452.1|72446.1|705
1732194300000|2024-11-21 13:05:00|72466.3|72460.3|72447.8|72441.8|72468.2|72462.2|72445.6|72439.6|544
1732194600000|2024-11-21 13:10:00|72448.2|72442.2|72450.3|72444.3|72456.9|72450.9|72447.7|72441.7|521
1732194900000|2024-11-21 13:15:00|72450.2|72444.2|72469.5|72463.5|72471.2|72465.2|72449.3|72443.3|560
1732195200000|2024-11-21 13:20:00|72469.2|72463.2|72466.4|72460.4|72478.2|72470.4|72463.8|72457.8|678
1732195500000|2024-11-21 13:25:00|72466.2|72460.2|72475.6|72463.6|72480|72470.8|72465.5|72458.4|527
1732195800000|2024-11-21 13:30:00|72487.5|72443.1|72453.2|72447.2|72496.1|72475.6|72451.3|72442.1|839
1732196100000|2024-11-21 13:35:00|72453|72447|72438.8|72432.8|72455.7|72449.7|72429.5|72423.5|806
1732196400000|2024-11-21 13:40:00|72438.4|72432.4|72442.6|72436.6|72444|72438|72430.7|72424.7|776
1732196700000|2024-11-21 13:45:00|72442.4|72436.4|72447.8|72441.8|72453.7|72447.7|72436.3|72430.3|700
1732197000000|2024-11-21 13:50:00|72447.7|72441.7|72448.4|72442.4|72460.2|72454.2|72436.5|72430.5|712
1732197300000|2024-11-21 13:55:00|72448.3|72442.3|72451.3|72445.3|72452.8|72446.8|72442|72436|711
1732197600000|2024-11-21 14:00:00|72451.4|72445.4|72452.4|72446.4|72453.1|72447.1|72445|72439|674
1732197900000|2024-11-21 14:05:00|72452.3|72446.3|72468.8|72462.8|72470.9|72464.9|72448.5|72442.5|560
1732198200000|2024-11-21 14:10:00|72468.7|72462.7|72469.9|72463.9|72475.5|72469.5|72466.7|72460.7|588
1732198500000|2024-11-21 14:15:00|72470.1|72464.1|72469|72463|72480.8|72474.8|72464.6|72458.6|540
1732198800000|2024-11-21 14:20:00|72469.1|72463.1|72470.3|72464.3|72476.5|72470.5|72464.6|72458.6|552
1732199100000|2024-11-21 14:25:00|72470.2|72464.2|72465.7|72459.7|72473.2|72467.2|72461.7|72455.7|576
1732199400000|2024-11-21 14:30:00|72465.3|72459.3|72457|72451|72467.9|72461.9|72455.1|72449.1|661
1732199700000|2024-11-21 14:35:00|72457.4|72451.4|72446.1|72440.1|72457.6|72451.6|72441.9|72435.9|716
1732200000000|2024-11-21 14:40:00|72445.9|72439.9|72433|72427|72449|72443|72431.5|72425.5|722
1732200300000|2024-11-21 14:45:00|72432.9|72426.9|72434.3|72428.3|72439|72433|72427.3|72421.3|616
1732200600000|2024-11-21 14:50:00|72434.7|72428.7|72434|72428|72437.7|72431.7|72424.9|72418.9|622
1732200900000|2024-11-21 14:55:00|72434.1|72428.1|72426.9|72414.9|72438.5|72432.5|72424.8|72414.9|571
1732201200000|2024-11-21 15:00:00|72428.8|72416.8|72416.3|72410.3|72429.2|72420.7|72413.8|72407.8|699
1732201500000|2024-11-21 15:05:00|72416|72410|72414.1|72408.1|72428.9|72422.9|72410.7|72404.7|674
1732201800000|2024-11-21 15:10:00|72413.9|72407.9|72425.8|72419.8|72429.6|72423.6|72412.3|72406.3|596
1732202100000|2024-11-21 15:15:00|72426.1|72420.1|72421.7|72415.7|72432.8|72426.8|72415.7|72407.1|673
1732202400000|2024-11-21 15:20:00|72421.8|72415.8|72424.4|72418.4|72426.6|72420.6|72413.6|72407.6|652
1732202700000|2024-11-21 15:25:00|72424.6|72418.6|72435.7|72429.7|72437.2|72431.2|72423.6|72417.6|619
1732203000000|2024-11-21 15:30:00|72436.1|72430.1|72418.1|72412.1|72441.9|72435.9|72417.8|72411.8|736
1732203300000|2024-11-21 15:35:00|72417.9|72411.9|72428.2|72422.2|72429.5|72423.5|72414.3|72408.3|651
1732203600000|2024-11-21 15:40:00|72428.6|72422.6|72438.2|72432.2|72439.3|72433.3|72425|72419|629
1732203900000|2024-11-21 15:45:00|72438.7|72432.7|72453.3|72441.3|72460.9|72448.9|72436.8|72430.8|661
1732204200000|2024-11-21 15:50:00|72452.4|72440.4|72467.5|72461.5|72478.4|72472.4|72451.2|72439.2|730
1732204500000|2024-11-21 15:55:00|72468|72462|72481.6|72475.6|72485|72479|72467.7|72461.7|749
1732204800000|2024-11-21 16:00:00|72481.7|72475.7|72491.4|72485.4|72496.7|72490.7|72476.6|72470.6|700
1732205100000|2024-11-21 16:05:00|72491.1|72485.1|72491.7|72485.7|72500.3|72494.3|72481.8|72475.8|724
1732205400000|2024-11-21 16:10:00|72491.9|72485.9|72500.3|72494.3|72503.7|72496.3|72479.8|72473.8|797
1732205700000|2024-11-21 16:15:00|72499.3|72493.3|72527.3|72521.3|72534.5|72528.5|72499.3|72493.3|877
1732206000000|2024-11-21 16:20:00|72527.1|72521.1|72523.1|72517.1|72538.2|72529.4|72520.7|72514.7|858
1732206300000|2024-11-21 16:25:00|72522.9|72516.9|72532.2|72526.2|72538|72528.3|72522.5|72516.5|706
1732206600000|2024-11-21 16:30:00|72532.3|72526.3|72535.6|72529.6|72537.7|72531.7|72522.2|72516.2|699
1732206900000|2024-11-21 16:35:00|72535.4|72529.4|72528.5|72522.5|72541.2|72535.2|72527.4|72521.4|714
1732207200000|2024-11-21 16:40:00|72529|72523|72561.6|72555.6|72566.1|72557.8|72526.1|72520.1|731
1732207500000|2024-11-21 16:45:00|72561.9|72555.9|72556|72550|72566.8|72560.8|72555.8|72549.8|761
1732207800000|2024-11-21 16:50:00|72555.9|72549.9|72547.2|72541.2|72560.1|72554.1|72543|72537|641
1732208100000|2024-11-21 16:55:00|72546.8|72540.8|72576.8|72570.8|72577.1|72571.1|72546.8|72540.8|677
1732208400000|2024-11-21 17:00:00|72576.9|72570.9|72592.8|72580.8|72601.1|72595.1|72576.4|72570.4|805
1732208700000|2024-11-21 17:05:00|72592.9|72580.9|72573.9|72567.9|72595.9|72589.9|72573.7|72567.7|623
1732209000000|2024-11-21 17:10:00|72573.6|72567.6|72562.6|72556.6|72573.6|72567.6|72552.5|72546.5|639
1732209300000|2024-11-21 17:15:00|72562.7|72556.7|72558.9|72552.9|72573.7|72567.7|72556.2|72550.2|646
1732209600000|2024-11-21 17:20:00|72558.8|72552.8|72540.7|72534.7|72559.5|72553.5|72538.2|72532.2|601
1732209900000|2024-11-21 17:25:00|72540.6|72534.6|72549.2|72543.2|72555.5|72549.5|72538.8|72532.8|573
1732210200000|2024-11-21 17:30:00|72549.9|72543.9|72545.7|72539.7|72551.4|72545.4|72529.6|72523.6|492
1732210500000|2024-11-21 17:35:00|72545.1|72539.1|72540.2|72534.2|72547.6|72541.6|72537.7|72531.7|441
1732210800000|2024-11-21 17:40:00|72540.3|72534.3|72539.5|72533.5|72541.7|72535.7|72530.5|72524.5|495
1732211100000|2024-11-21 17:45:00|72539.4|72533.4|72529.9|72523.9|72543|72537|72528|72522|557
1732211400000|2024-11-21 17:50:00|72529.8|72523.8|72520.7|72514.7|72535.7|72529.7|72520.2|72514.2|479
1732211700000|2024-11-21 17:55:00|72520.6|72514.6|72525.2|72519.2|72526.5|72520.5|72512.7|72506.7|487
1732212000000|2024-11-21 18:00:00|72525|72519|72529.7|72523.7|72532.1|72526.1|72520.6|72514.6|536
1732212300000|2024-11-21 18:05:00|72531.6|72525.6|72543.6|72537.6|72551.7|72545.7|72531.6|72525.6|597
1732212600000|2024-11-21 18:10:00|72543.4|72537.4|72531|72525|72544.3|72538.3|72528.7|72522.7|504
1732212900000|2024-11-21 18:15:00|72531.1|72525.1|72532.8|72526.8|72536.2|72530.2|72529.1|72523.1|441
1732213200000|2024-11-21 18:20:00|72532.9|72526.9|72535.6|72529.6|72538.2|72532.2|72532.5|72526.5|452
1732213500000|2024-11-21 18:25:00|72535.7|72529.7|72547.8|72541.8|72550.2|72544.2|72535.3|72529.3|487
1732213800000|2024-11-21 18:30:00|72548.6|72542.6|72545.4|72539.4|72548.6|72542.6|72540.7|72534.7|476
1732214100000|2024-11-21 18:35:00|72545.5|72539.5|72551.6|72545.6|72554.4|72548.4|72542.7|72536.7|431
1732214400000|2024-11-21 18:40:00|72551.7|72545.7|72554.1|72548.1|72554.8|72548.8|72546.6|72540.6|393
1732214700000|2024-11-21 18:45:00|72554|72548|72557.6|72551.6|72559.6|72553.6|72552.1|72546.1|373
1732215000000|2024-11-21 18:50:00|72557.7|72551.7|72551.3|72545.3|72558.9|72552.9|72551.3|72545.3|303
1732215300000|2024-11-21 18:55:00|72551.4|72545.4|72545|72539|72551.4|72545.4|72543.5|72537.5|466
1732215600000|2024-11-21 19:00:00|72544.8|72538.8|72551.7|72545.7|72552.4|72546.4|72544.2|72538.2|410
1732215900000|2024-11-21 19:05:00|72551.8|72545.8|72553.3|72547.3|72558.4|72552.4|72547.6|72541.6|446
1732216200000|2024-11-21 19:10:00|72553.4|72547.4|72558.7|72552.7|72566.1|72560.1|72553.4|72547.4|534
1732216500000|2024-11-21 19:15:00|72558.5|72552.5|72559.9|72553.9|72567.9|72561.9|72557.6|72551.6|442
1732216800000|2024-11-21 19:20:00|72559.6|72553.6|72551|72545|72564.5|72556.9|72550.3|72544.3|501
1732217100000|2024-11-21 19:25:00|72550.9|72544.9|72547.6|72541.6|72550.9|72544.9|72545|72539|365
1732217400000|2024-11-21 19:30:00|72547.7|72541.7|72549.6|72543.6|72551|72545|72545.9|72539.9|416
1732217700000|2024-11-21 19:35:00|72549.8|72543.8|72550.4|72544.4|72552.7|72546.7|72548.6|72542.6|344
1732218000000|2024-11-21 19:40:00|72550.1|72544.1|72542.2|72536.2|72551.8|72545.8|72541.8|72535.8|436
1732218300000|2024-11-21 19:45:00|72542.1|72536.1|72549.8|72543.8|72552.9|72546.9|72541.8|72535.8|448
1732218600000|2024-11-21 19:50:00|72549.7|72543.7|72550.7|72544.7|72552.6|72546.6|72544.2|72538.2|468
1732218900000|2024-11-21 19:55:00|72550.8|72544.8|72548.5|72542.5|72551.7|72545.7|72544.3|72538.3|500
1732219200000|2024-11-21 20:00:00|72548.6|72542.6|72549.8|72543.8|72552.2|72546.2|72545.3|72539.3|370
1732219500000|2024-11-21 20:05:00|72549.7|72543.7|72553.9|72547.9|72555.3|72549.3|72545.4|72539.4|343
1732219800000|2024-11-21 20:10:00|72554.2|72548.2|72555.3|72549.3|72555.9|72549.9|72553.7|72547.7|277
1732220100000|2024-11-21 20:15:00|72555.2|72549.2|72563.5|72557.5|72564.2|72558.2|72555|72549|377
1732220400000|2024-11-21 20:20:00|72564|72558|72562.5|72556.5|72567.1|72561.1|72559.8|72553.8|331
1732220700000|2024-11-21 20:25:00|72562.4|72556.4|72561.1|72555.1|72565.1|72559.1|72559.7|72553.7|279
1732221000000|2024-11-21 20:30:00|72561.6|72555.6|72560.1|72554.1|72563.3|72557.3|72557.3|72551.3|393
1732221300000|2024-11-21 20:35:00|72559.8|72553.8|72563.8|72557.8|72565.5|72559.5|72559.8|72553.8|378
1732221600000|2024-11-21 20:40:00|72563.9|72557.9|72565.1|72559.1|72566.2|72560.2|72563.8|72557.8|343
1732221900000|2024-11-21 20:45:00|72565.3|72559.3|72562.2|72556.2|72567.1|72561.1|72561.5|72555.5|258
1732222200000|2024-11-21 20:50:00|72562.4|72556.4|72553.9|72547.9|72563.8|72556.9|72553.1|72547.1|339
1732222500000|2024-11-21 20:55:00|72553.6|72547.6|72556.5|72550.5|72558.2|72552.2|72553.3|72547.3|349
1732222800000|2024-11-21 21:00:00|72556.3|72550.3|72558.6|72546.6|72563.2|72555.2|72553.3|72544.8|198
1732223100000|2024-11-21 21:05:00|72558.3|72546.3|72560.8|72548.8|72562.3|72550.3|72558.3|72546.3|69
1732223400000|2024-11-21 21:10:00|72560.7|72548.7|72558|72552|72561.4|72553.1|72557|72547.6|160
1732223700000|2024-11-21 21:15:00|72558.7|72552.7|72557.6|72551.6|72564.1|72555.4|72557.5|72548.3|77
1732224000000|2024-11-21 21:20:00|72557.7|72551.7|72562|72556|72563.8|72556|72557.6|72551.6|62
1732224300000|2024-11-21 21:25:00|72561.9|72555.9|72562.1|72556.1|72565.2|72556.4|72561.4|72552.7|42
1732224600000|2024-11-21 21:30:00|72562.4|72556.4|72566|72554|72566.3|72557.7|72561.2|72553.2|54
1732224900000|2024-11-21 21:35:00|72565.9|72553.9|72567.6|72555.6|72567.7|72555.7|72565.5|72553.5|37
1732225200000|2024-11-21 21:40:00|72567.7|72555.7|72567.5|72555.5|72568.4|72556.4|72567|72555|42
1732225500000|2024-11-21 21:45:00|72567.4|72555.4|72565.9|72553.9|72567.4|72555.4|72564.8|72552.8|304
1732225800000|2024-11-21 21:50:00|72565.8|72553.8|72565.2|72553.2|72566.7|72554.7|72564.1|72552.1|641
1732226100000|2024-11-21 21:55:00|72565.4|72553.4|72583.9|72520.9|72583.9|72555|72558|72520.9|1031
1732226400000|2024-11-21 22:00:00|72584.4|72525.2|72593.6|72499.2|72597.6|72525.2|72582.5|72499.2|10
1732226700000|2024-11-21 22:05:00|72593.9|72499.5|72588.1|72512.6|72597.7|72512.8|72588.1|72494.4|37
1732227000000|2024-11-21 22:10:00|72588|72512.5|72590.6|72522.2|72593|72522.6|72585.3|72512.3|60
1732227300000|2024-11-21 22:15:00|72587.6|72525.3|72586.7|72525.3|72587.9|72526.2|72584.7|72524.2|18
1732227600000|2024-11-21 22:20:00|72586.8|72525.2|72585.5|72525.7|72586.9|72525.7|72585.5|72525|10
1732227900000|2024-11-21 22:25:00|72586.4|72525.1|72588|72517.7|72588.6|72528.4|72584.7|72517.7|48
1732228200000|2024-11-21 22:30:00|72588.1|72517.3|72587.5|72514.4|72589.5|72519.8|72586|72514.4|99
1732228500000|2024-11-21 22:35:00|72587.3|72514.3|72578.8|72520.2|72587.9|72522.4|72571.8|72512|290
1732228800000|2024-11-21 22:40:00|72578.6|72520.4|72581.3|72520.9|72589.8|72526.7|72568.2|72513.3|396
1732229100000|2024-11-21 22:45:00|72581.4|72522|72581.3|72520.5|72588.1|72523.7|72579.3|72514|175
1732229400000|2024-11-21 22:50:00|72581.2|72520.4|72584.6|72515.4|72584.7|72522.2|72580.4|72515.4|53
1732229700000|2024-11-21 22:55:00|72584.5|72515.7|72585.7|72514.9|72591.4|72525.5|72575.9|72507.7|53
1732230000000|2024-11-21 23:00:00|72589.1|72514.8|72581.6|72520.1|72590.7|72524.3|72573.9|72504.8|155
1732230300000|2024-11-21 23:05:00|72581.5|72520.2|72576|72525.4|72582.1|72529.7|72572.7|72518.3|189
1732230600000|2024-11-21 23:10:00|72574.9|72524.5|72575.1|72523.5|72580.8|72527.6|72570.3|72520.5|183
1732230900000|2024-11-21 23:15:00|72575.5|72523.1|72576.3|72526.8|72579.3|72532.3|72571.9|72522.5|178
1732231200000|2024-11-21 23:20:00|72575.9|72527.2|72569.8|72529.7|72576.1|72531.7|72569.7|72525.5|142
1732231500000|2024-11-21 23:25:00|72571|72528.4|72576|72529.1|72582.5|72533.1|72569.5|72524.3|177
1732231800000|2024-11-21 23:30:00|72575.4|72528.8|72554.9|72542.9|72578.4|72546.1|72554.4|72526.3|643
1732232100000|2024-11-21 23:35:00|72555|72543|72560.1|72528.2|72567.6|72543.7|72548.5|72524.8|386
1732232400000|2024-11-21 23:40:00|72560.3|72528.4|72552.8|72540.8|72561.3|72542.3|72549.7|72528.4|259
1732232700000|2024-11-21 23:45:00|72552.9|72540.9|72552.5|72540.5|72560.6|72541.9|72547.9|72530|376
1732233000000|2024-11-21 23:50:00|72552.1|72540.1|72550.8|72538.8|72553.1|72541.1|72547|72535|449
1732233300000|2024-11-21 23:55:00|72551.2|72539.2|72560.3|72548.3|72565.3|72553.3|72550.6|72538.6|338
1732233600000|2024-11-22 00:00:00|72560|72548|72559.7|72547.7|72561.5|72549.5|72556|72544|338
1732233900000|2024-11-22 00:05:00|72559.5|72547.5|72546.1|72534.1|72561.9|72549.9|72545.8|72533.8|357
1732234200000|2024-11-22 00:10:00|72546.3|72534.3|72549.4|72537.4|72550.3|72538.3|72545.5|72533.5|375
1732234500000|2024-11-22 00:15:00|72549.5|72537.5|72565.6|72553.6|72570.4|72558.4|72549.5|72537.5|425
1732234800000|2024-11-22 00:20:00|72565.8|72553.8|72561.9|72549.9|72568.8|72556.8|72559.3|72547.3|359
1732235100000|2024-11-22 00:25:00|72561.8|72549.8|72564.2|72552.2|72567.1|72555.1|72557.7|72545.7|248
1732235400000|2024-11-22 00:30:00|72564.1|72552.1|72566.6|72554.6|72574.4|72562.4|72564|72552|348
1732235700000|2024-11-22 00:35:00|72566.8|72554.8|72570.3|72558.3|72571.3|72559.3|72561.3|72549.3|315
1732236000000|2024-11-22 00:40:00|72570.2|72558.2|72573.5|72567.5|72578|72568.2|72568.7|72556.7|474
1732236300000|2024-11-22 00:45:00|72573.6|72567.6|72574.5|72568.5|72578.9|72571.2|72569.4|72563.1|482
1732236600000|2024-11-22 00:50:00|72574.4|72568.4|72564|72558|72576.8|72569.2|72560.8|72554.5|719
1732236900000|2024-11-22 00:55:00|72564.2|72558.2|72565.7|72553.7|72569.9|72563.9|72563.3|72551.3|585
1732237200000|2024-11-22 01:00:00|72564.8|72552.8|72551.7|72539.7|72564.8|72552.8|72548|72538.4|726
1732237500000|2024-11-22 01:05:00|72552|72540|72552.1|72546.1|72556.8|72547.3|72542.8|72533.9|580
1732237800000|2024-11-22 01:10:00|72552.2|72546.2|72551.8|72539.8|72555.2|72546.9|72546.7|72534.7|475
1732238100000|2024-11-22 01:15:00|72551.9|72539.9|72544.1|72538.1|72555.1|72543.1|72536.1|72524.1|423
1732238400000|2024-11-22 01:20:00|72544.7|72538.7|72551.4|72545.4|72554.4|72548.4|72542.2|72536.2|472
1732238700000|2024-11-22 01:25:00|72551.5|72545.5|72556.2|72550.2|72556.4|72550.4|72549.2|72543.2|451
1732239000000|2024-11-22 01:30:00|72556.8|72550.8|72551.4|72545.4|72562.2|72555.7|72543.5|72537.5|624
1732239300000|2024-11-22 01:35:00|72551.3|72545.3|72572.4|72566.4|72573.6|72567.6|72549.3|72543.3|652
1732239600000|2024-11-22 01:40:00|72571.5|72565.5|72551.6|72545.6|72573.3|72567.3|72548.6|72542.6|566
1732239900000|2024-11-22 01:45:00|72551.7|72545.7|72546.3|72540.3|72560.8|72554.8|72546.1|72540.1|527
1732240200000|2024-11-22 01:50:00|72546.1|72540.1|72532.7|72526.7|72548.1|72542.1|72532.6|72526.6|496
1732240500000|2024-11-22 01:55:00|72532.8|72526.8|72544.7|72538.7|72546.5|72540.5|72527.4|72521.4|651
1732240800000|2024-11-22 02:00:00|72544.9|72538.9|72540.2|72534.2|72546.3|72540.3|72540.2|72534.2|484
1732241100000|2024-11-22 02:05:00|72540.4|72534.4|72542.5|72536.5|72547.2|72541.2|72537.7|72531.7|474
1732241400000|2024-11-22 02:10:00|72542.6|72536.6|72545|72539|72546.1|72540.1|72541.4|72535.4|454
1732241700000|2024-11-22 02:15:00|72545.1|72539.1|72538.9|72532.9|72548|72542|72535.4|72529.4|410
1732242000000|2024-11-22 02:20:00|72539|72533|72551.9|72545.9|72552.3|72546.3|72539|72533|423
1732242300000|2024-11-22 02:25:00|72552|72546|72556.2|72550.2|72563.7|72551.7|72551.4|72545|475
1732242600000|2024-11-22 02:30:00|72556.1|72550.1|72566.9|72560.9|72567.2|72561.2|72552.8|72546.8|460
1732242900000|2024-11-22 02:35:00|72567|72561|72557.4|72551.4|72571.1|72565.1|72556.4|72550.4|525
1732243200000|2024-11-22 02:40:00|72557.5|72551.5|72556.6|72550.6|72559.9|72553.9|72549.6|72543.6|451
1732243500000|2024-11-22 02:45:00|72556.9|72550.9|72551.8|72545.8|72558.3|72552.3|72550.2|72544.2|525
1732243800000|2024-11-22 02:50:00|72551.7|72545.7|72549.4|72543.4|72557|72551|72549.4|72543.4|515
1732244100000|2024-11-22 02:55:00|72550.3|72544.3|72553.9|72547.9|72561.6|72555.6|72549.9|72543.9|541
1732244400000|2024-11-22 03:00:00|72553.8|72547.8|72551.7|72545.7|72554.5|72548.5|72548.6|72542.6|475
1732244700000|2024-11-22 03:05:00|72552|72546|72547.7|72541.7|72552.6|72546.6|72547.1|72541.1|449
1732245000000|2024-11-22 03:10:00|72547.8|72541.8|72545.1|72539.1|72548.3|72542.3|72542.2|72536.2|431
1732245300000|2024-11-22 03:15:00|72545.2|72539.2|72535.5|72529.5|72545.7|72539.7|72533.3|72527.3|393
1732245600000|2024-11-22 03:20:00|72535.4|72529.4|72514.7|72508.7|72538|72532|72510.1|72504.1|586
1732245900000|2024-11-22 03:25:00|72514.9|72508.9|72529.5|72523.5|72532|72525.5|72508.5|72502.5|641
1732246200000|2024-11-22 03:30:00|72530.5|72524.5|72534.4|72528.4|72539.5|72531.8|72529.2|72522.6|463
1732246500000|2024-11-22 03:35:00|72534.6|72528.6|72522.2|72516.2|72535.6|72529.6|72520.2|72514.2|493
1732246800000|2024-11-22 03:40:00|72522.3|72516.3|72530.9|72524.9|72531|72525|72518.9|72512.9|557
1732247100000|2024-11-22 03:45:00|72531|72525|72522.8|72516.8|72531.9|72525.9|72521.6|72515.6|425
1732247400000|2024-11-22 03:50:00|72522.9|72516.9|72529.9|72523.9|72531.7|72525.7|72520.2|72514.2|367
1732247700000|2024-11-22 03:55:00|72529.8|72523.8|72530.3|72524.3|72530.5|72524.5|72521.9|72515.9|415
1732248000000|2024-11-22 04:00:00|72532.7|72526.7|72529.6|72523.6|72534.4|72528.4|72529.4|72523.4|355
1732248300000|2024-11-22 04:05:00|72529.3|72523.3|72532.5|72526.5|72533.5|72527.5|72528.1|72522.1|333
1732248600000|2024-11-22 04:10:00|72532.4|72526.4|72536.7|72530.7|72537.4|72531.4|72530.9|72524.9|314
1732248900000|2024-11-22 04:15:00|72536.8|72530.8|72533.1|72527.1|72538.8|72532.8|72531.6|72525.6|305
1732249200000|2024-11-22 04:20:00|72533|72527|72533.2|72527.2|72536.9|72530.9|72532.3|72526.3|284
1732249500000|2024-11-22 04:25:00|72533|72527|72528.9|72522.9|72533.4|72527.4|72526.9|72520.9|372
1732249800000|2024-11-22 04:30:00|72528.8|72522.8|72528.5|72522.5|72533.3|72527.3|72526|72520|365
1732250100000|2024-11-22 04:35:00|72528.3|72522.3|72529.9|72523.9|72532|72526|72527.2|72521.2|317
1732250400000|2024-11-22 04:40:00|72530.2|72524.2|72532|72526|72532.4|72526.4|72527.1|72521.1|333
1732250700000|2024-11-22 04:45:00|72532.1|72526.1|72518.9|72512.9|72533.7|72527.7|72518.8|72512.8|325
1732251000000|2024-11-22 04:50:00|72519|72513|72519.2|72513.2|72520.5|72514.5|72518.4|72512.4|264
1732251300000|2024-11-22 04:55:00|72519.3|72513.3|72524.9|72518.9|72526.7|72520.7|72518|72512|339
1732251600000|2024-11-22 05:00:00|72525|72519|72533|72527|72535.7|72529.7|72524.9|72518.9|593
1732251900000|2024-11-22 05:05:00|72533.2|72527.2|72532.5|72526.5|72539.2|72533.2|72531|72525|520
1732252200000|2024-11-22 05:10:00|72532.6|72526.6|72534.8|72528.8|72536.6|72530.6|72531.8|72525.8|540
1732252500000|2024-11-22 05:15:00|72535|72529|72551.1|72545.1|72552|72546|72534.4|72528.4|556
1732252800000|2024-11-22 05:20:00|72551.3|72545.3|72546.7|72540.7|72554.5|72548.5|72543.8|72537.8|495
1732253100000|2024-11-22 05:25:00|72546.8|72540.8|72548.3|72542.3|72554.5|72548.5|72545|72539|499
1732253400000|2024-11-22 05:30:00|72549.4|72543.4|72544.9|72538.9|72553.6|72547.6|72544.5|72538.5|601
1732253700000|2024-11-22 05:35:00|72544.8|72538.8|72550.2|72544.2|72552.1|72546.1|72542.4|72536.4|444
1732254000000|2024-11-22 05:40:00|72550.1|72544.1|72554.7|72548.7|72555.2|72549.2|72547.5|72541.5|426
1732254300000|2024-11-22 05:45:00|72554.8|72548.8|72560|72554|72560.2|72554.2|72552.6|72546.6|458
1732254600000|2024-11-22 05:50:00|72559.8|72553.8|72570|72564|72571.5|72565.5|72557.8|72551.8|468
1732254900000|2024-11-22 05:55:00|72570.1|72564.1|72561.1|72555.1|72574.1|72568.1|72560.1|72554.1|507
1732255200000|2024-11-22 06:00:00|72561|72555|72565.7|72559.7|72567.7|72561.7|72561|72555|541
1732255500000|2024-11-22 06:05:00|72565.5|72559.5|72563.5|72557.5|72570.1|72564.1|72562|72556|547
1732255800000|2024-11-22 06:10:00|72563.4|72557.4|72567.9|72561.9|72568.8|72562.8|72561.6|72555.6|480
1732256100000|2024-11-22 06:15:00|72569.3|72563.3|72563.7|72557.7|72569.9|72563.9|72555.5|72549.5|557
1732256400000|2024-11-22 06:20:00|72563.4|72557.4|72564.6|72558.6|72567.7|72561.7|72558.7|72552.7|461
1732256700000|2024-11-22 06:25:00|72564.7|72558.7|72563.3|72557.3|72572.2|72566.2|72561.4|72555.4|444
1732257000000|2024-11-22 06:30:00|72563|72557|72556.8|72550.8|72563.2|72557.2|72555.8|72549.8|488
1732257300000|2024-11-22 06:35:00|72556.7|72550.7|72558.3|72552.3|72560.1|72554.1|72555|72549|443
1732257600000|2024-11-22 06:40:00|72558.4|72552.4|72557.6|72551.6|72560.8|72554.8|72554.3|72548.3|377
1732257900000|2024-11-22 06:45:00|72557.2|72551.2|72553.9|72547.9|72558.2|72552.2|72552.9|72546.9|384
1732258200000|2024-11-22 06:50:00|72553.8|72547.8|72552.7|72546.7|72558.5|72552.5|72552.4|72546.4|447
1732258500000|2024-11-22 06:55:00|72552.6|72546.6|72553.9|72547.9|72555.5|72549.5|72545.6|72539.6|469
1732258800000|2024-11-22 07:00:00|72554.1|72548.1|72571.3|72565.3|72574|72568|72553.8|72547.8|555
1732259100000|2024-11-22 07:05:00|72572.1|72566.1|72574.7|72568.7|72577.4|72571.4|72571.7|72565.7|437
1732259400000|2024-11-22 07:10:00|72574.6|72568.6|72579|72573|72579.3|72573.3|72570.8|72564.8|502
1732259700000|2024-11-22 07:15:00|72579.2|72573.2|72568.2|72562.2|72579.4|72573.4|72567.4|72561.4|316
1732260000000|2024-11-22 07:20:00|72568.1|72562.1|72553.9|72547.9|72568.4|72562.4|72547.3|72541.3|530
1732260300000|2024-11-22 07:25:00|72554|72548|72556.3|72550.3|72560.3|72554.3|72550.6|72544.6|490
1732260600000|2024-11-22 07:30:00|72556.4|72550.4|72551.2|72545.2|72560|72554|72549.2|72543.2|571
1732260900000|2024-11-22 07:35:00|72551.1|72545.1|72540|72534|72551.8|72545.8|72539.7|72533.7|490
1732261200000|2024-11-22 07:40:00|72539.7|72533.7|72541.5|72535.5|72543.4|72537.4|72527.9|72521.9|537
1732261500000|2024-11-22 07:45:00|72541.6|72535.6|72541.8|72535.8|72546.1|72540.1|72536.1|72530.1|476
1732261800000|2024-11-22 07:50:00|72542|72536|72541.3|72535.3|72545.1|72539.1|72537.6|72531.6|478
1732262100000|2024-11-22 07:55:00|72541.7|72535.7|72539.2|72533.2|72542.1|72536.1|72532.5|72526.5|497
1732262400000|2024-11-22 08:00:00|72538.7|72532.7|72543|72537|72545.3|72539.3|72537|72531|611
1732262700000|2024-11-22 08:05:00|72543.8|72537.8|72532|72526|72543.9|72537.9|72531.7|72525.7|516
1732263000000|2024-11-22 08:10:00|72531.9|72525.9|72525.3|72519.3|72539.6|72533.6|72519.7|72513.7|481
1732263300000|2024-11-22 08:15:00|72530.3|72524.3|72533.1|72527.1|72553.1|72544.3|72529.4|72523.4|816
1732263600000|2024-11-22 08:20:00|72533.5|72527.5|72546.6|72540.6|72548.6|72542.6|72528.1|72522.1|696
1732263900000|2024-11-22 08:25:00|72546.7|72540.7|72541.3|72535.3|72548.8|72542.8|72541.1|72535.1|578
1732264200000|2024-11-22 08:30:00|72548.2|72542.2|72539.3|72533.3|72555.6|72543.6|72529.6|72518.3|808
1732264500000|2024-11-22 08:35:00|72540.3|72534.3|72541.6|72535.6|72550|72544|72538.8|72532.8|701
1732264800000|2024-11-22 08:40:00|72541.7|72535.7|72553.8|72547.8|72556|72550|72537.9|72531.9|599
1732265100000|2024-11-22 08:45:00|72553.3|72547.3|72566.9|72560.9|72567.3|72561.3|72550.2|72544.2|629
1732265400000|2024-11-22 08:50:00|72567.8|72561.8|72571.1|72565.1|72582.4|72576.4|72566.4|72560.4|638
1732265700000|2024-11-22 08:55:00|72571.5|72565.5|72580.3|72574.3|72584.8|72578.8|72570.2|72564.2|585
1732266000000|2024-11-22 09:00:00|72579.8|72573.8|72603.9|72597.9|72605.4|72599.4|72579.8|72573.8|812
1732266300000|2024-11-22 09:05:00|72603.6|72597.6|72615|72609|72616.2|72610.2|72590.6|72584.6|744
1732266600000|2024-11-22 09:10:00|72615.1|72609.1|72657.6|72651.6|72670.7|72663.8|72612.4|72606.4|1069
1732266900000|2024-11-22 09:15:00|72657.5|72651.5|72622.8|72616.8|72664.9|72656.3|72610.3|72602.1|1002
1732267200000|2024-11-22 09:20:00|72622.3|72616.3|72616.2|72610.2|72634.5|72628.3|72605.2|72598|928
1732267500000|2024-11-22 09:25:00|72616.5|72610.5|72581.4|72575.4|72623.3|72617.3|72581.4|72575.4|818
1732267800000|2024-11-22 09:30:00|72583.8|72577.8|72602.4|72590.4|72602.4|72592.8|72578.7|72569.6|813
1732268100000|2024-11-22 09:35:00|72602.5|72590.5|72606.8|72594.8|72613|72606.2|72590.6|72579.8|745
1732268400000|2024-11-22 09:40:00|72607.9|72595.9|72600.9|72588.9|72611|72602.6|72591|72581.2|689
1732268700000|2024-11-22 09:45:00|72600.8|72588.8|72608.9|72602.9|72609.3|72603.2|72590.6|72579.1|659
1732269000000|2024-11-22 09:50:00|72608.8|72602.8|72608.3|72602.3|72612.5|72606.5|72599|72593|585
1732269300000|2024-11-22 09:55:00|72608.4|72602.4|72631.4|72625.4|72632.2|72626.2|72605.9|72599.9|591
1732269600000|2024-11-22 10:00:00|72630.1|72624.1|72666.5|72660.5|72668.1|72662.1|72629.9|72622.1|706
1732269900000|2024-11-22 10:05:00|72666.6|72660.6|72658.1|72652.1|72675.3|72669.3|72655.3|72649.3|599
1732270200000|2024-11-22 10:10:00|72657.9|72651.9|72647.1|72635.1|72659.4|72651.9|72637.6|72631.6|610
1732270500000|2024-11-22 10:15:00|72648.6|72636.6|72614.3|72602.3|72654|72642|72610.8|72601.4|685
1732270800000|2024-11-22 10:20:00|72614.2|72602.2|72588.7|72576.7|72621.1|72609.1|72587|72575|753
1732271100000|2024-11-22 10:25:00|72588.6|72576.6|72581.3|72575.3|72588.6|72576.6|72556.3|72544.3|768
1732271400000|2024-11-22 10:30:00|72581.4|72575.4|72569.1|72563.1|72596.2|72590.2|72565.8|72559.8|763
1732271700000|2024-11-22 10:35:00|72569|72563|72582.2|72576.2|72588|72582|72568.4|72562.4|648
1732272000000|2024-11-22 10:40:00|72582|72576|72569.7|72563.7|72591.1|72585.1|72569.4|72563.4|575
1732272300000|2024-11-22 10:45:00|72570.3|72564.3|72582.1|72576.1|72588.6|72582.6|72569.1|72563.1|559
1732272600000|2024-11-22 10:50:00|72581.8|72575.8|72539.3|72533.3|72589.9|72583.9|72539.3|72533.3|622
1732272900000|2024-11-22 10:55:00|72539.2|72533.2|72529.4|72517.4|72545.6|72539.6|72515.8|72509.8|679
1732273200000|2024-11-22 11:00:00|72528.4|72516.4|72547.1|72541.1|72555.7|72547.7|72512.2|72504.2|738
1732273500000|2024-11-22 11:05:00|72547.5|72541.5|72555.8|72549.8|72561.7|72555.7|72544.8|72538.8|587
1732273800000|2024-11-22 11:10:00|72556|72550|72569.6|72563.6|72572|72566|72555.1|72549.1|496
1732274100000|2024-11-22 11:15:00|72569.8|72563.8|72586.9|72580.9|72592.3|72586.3|72569.6|72563.6|606
1732274400000|2024-11-22 11:20:00|72587.1|72581.1|72585.1|72579.1|72590.6|72584.6|72579|72573|509
1732274700000|2024-11-22 11:25:00|72584.9|72578.9|72592.9|72586.9|72597.9|72590.8|72579.6|72571.2|543
1732275000000|2024-11-22 11:30:00|72592.8|72586.8|72597.7|72591.7|72600.2|72594.2|72588.2|72582.2|540
1732275300000|2024-11-22 11:35:00|72596.9|72590.9|72596.5|72590.5|72600.8|72594.8|72594|72588|459
1732275600000|2024-11-22 11:40:00|72596.6|72590.6|72614.1|72608.1|72616.6|72610.6|72591.9|72585.9|488
1732275900000|2024-11-22 11:45:00|72614.4|72608.4|72627.9|72621.9|72629.8|72623.8|72614|72608|503
1732276200000|2024-11-22 11:50:00|72627.2|72621.2|72611.8|72605.8|72627.7|72621.7|72609.9|72603.9|600
1732276500000|2024-11-22 11:55:00|72610.6|72604.6|72606.9|72600.9|72620|72614|72606.8|72600.8|581
1732276800000|2024-11-22 12:00:00|72606.6|72600.6|72603.8|72597.8|72606.6|72600.6|72597.7|72591.7|518
1732277100000|2024-11-22 12:05:00|72603.7|72597.7|72596.2|72584.2|72606.4|72599.7|72591.3|72581.1|533
1732277400000|2024-11-22 12:10:00|72596.1|72584.1|72593.2|72581.2|72600.3|72589.5|72579.5|72569.9|540
1732277700000|2024-11-22 12:15:00|72593.3|72581.3|72585.9|72573.9|72597.3|72587.1|72581.9|72572.7|536
1732278000000|2024-11-22 12:20:00|72585.7|72573.7|72582.4|72576.4|72586.3|72579.8|72567.8|72561.8|638
1732278300000|2024-11-22 12:25:00|72582.5|72576.5|72582.8|72576.8|72595.4|72589.4|72578.9|72572.9|605
1732278600000|2024-11-22 12:30:00|72582.6|72576.6|72551.7|72545.7|72589.6|72583.6|72551.1|72545.1|530
1732278900000|2024-11-22 12:35:00|72551.6|72545.6|72544.1|72538.1|72558|72552|72543.1|72537.1|531
1732279200000|2024-11-22 12:40:00|72544.2|72538.2|72548.1|72542.1|72552.9|72546.9|72543.2|72537.2|509
1732279500000|2024-11-22 12:45:00|72548.2|72542.2|72558.4|72552.4|72564.1|72558.1|72541.2|72535.2|496
1732279800000|2024-11-22 12:50:00|72558.3|72552.3|72552.8|72546.8|72562.5|72556.5|72551.7|72545.7|546
1732280100000|2024-11-22 12:55:00|72552.4|72546.4|72575.9|72569.9|72585|72579|72552.4|72546.4|650
1732280400000|2024-11-22 13:00:00|72575.7|72569.7|72582.1|72576.1|72585.8|72579.8|72571.1|72565.1|786
1732280700000|2024-11-22 13:05:00|72582|72576|72569.1|72563.1|72585.8|72579.8|72568.4|72562.4|629
1732281000000|2024-11-22 13:10:00|72569.4|72563.4|72565.5|72559.5|72576.1|72570.1|72562.1|72556.1|706
1732281300000|2024-11-22 13:15:00|72565.4|72559.4|72552.4|72546.4|72567.4|72561.4|72551.5|72545.5|645
1732281600000|2024-11-22 13:20:00|72552|72546|72551|72545|72555.9|72549.9|72546.3|72540.3|582
1732281900000|2024-11-22 13:25:00|72550.9|72544.9|72551.4|72545.4|72553|72547|72539.3|72533.3|666
1732282200000|2024-11-22 13:30:00|72550.7|72544.7|72554.5|72548.5|72559.5|72553.5|72544|72538|775
1732282500000|2024-11-22 13:35:00|72554.7|72548.7|72556.5|72550.5|72559.5|72553.5|72541.3|72535.3|699
1732282800000|2024-11-22 13:40:00|72556.7|72550.7|72547.3|72541.3|72556.7|72550.7|72546.5|72540.5|673
1732283100000|2024-11-22 13:45:00|72546.7|72540.7|72569.1|72563.1|72571.3|72565.3|72546.4|72540.4|631
1732283400000|2024-11-22 13:50:00|72569.3|72563.3|72564|72558|72574.6|72568.6|72563.5|72557.5|622
1732283700000|2024-11-22 13:55:00|72563.9|72557.9|72559|72553|72568.3|72562.3|72555.5|72549.5|650
1732284000000|2024-11-22 14:00:00|72558.5|72552.5|72562.1|72556.1|72563.7|72557.7|72551.1|72545.1|609
1732284300000|2024-11-22 14:05:00|72562.5|72556.5|72569.8|72563.8|72583|72577|72562.3|72556.3|626
1732284600000|2024-11-22 14:10:00|72569.9|72563.9|72586|72580|72590.6|72584.6|72569.9|72563.9|634
1732284900000|2024-11-22 14:15:00|72585.9|72579.9|72591|72585|72596.4|72590.4|72579.1|72573.1|501
1732285200000|2024-11-22 14:20:00|72591.3|72585.3|72597.8|72591.8|72602.5|72596.5|72589.8|72583.8|553
1732285500000|2024-11-22 14:25:00|72597.7|72591.7|72601.7|72595.7|72603.3|72597.3|72594.2|72588.2|548
1732285800000|2024-11-22 14:30:00|72601.8|72595.8|72584.4|72578.4|72605.6|72599.6|72580.2|72574.2|691
1732286100000|2024-11-22 14:35:00|72583.9|72577.9|72565.7|72559.7|72586|72580|72565.6|72559.6|595
1732286400000|2024-11-22 14:40:00|72565.5|72559.5|72570.9|72558.9|72577.5|72566.1|72564.6|72555.4|633
1732286700000|2024-11-22 14:45:00|72571|72559|72613.6|72607.6|72620.8|72612.6|72571|72559|916
1732287000000|2024-11-22 14:50:00|72613.3|72607.3|72611.5|72605.5|72617.9|72611.9|72594.9|72588.9|882
1732287300000|2024-11-22 14:55:00|72611.7|72605.7|72610.9|72598.9|72615.9|72609.9|72600.9|72594.9|509
1732287600000|2024-11-22 15:00:00|72612.4|72600.4|72595.9|72589.9|72623.5|72617.5|72594|72588|838
1732287900000|2024-11-22 15:05:00|72593.7|72587.7|72598.2|72592.2|72601.9|72595.9|72583.3|72577.3|793
1732288200000|2024-11-22 15:10:00|72599.1|72593.1|72592.4|72586.4|72604|72598|72577.7|72571.7|759
1732288500000|2024-11-22 15:15:00|72592.9|72586.9|72584.9|72578.9|72593.3|72587.3|72579.9|72573.9|713
1732288800000|2024-11-22 15:20:00|72585|72579|72581.2|72575.2|72591.3|72585.3|72579.9|72573.9|662
1732289100000|2024-11-22 15:25:00|72581.3|72575.3|72578.4|72572.4|72582|72576|72569.4|72563.4|658
1732289400000|2024-11-22 15:30:00|72578.5|72572.5|72579.5|72573.5|72598.2|72589.9|72572.5|72566.5|813
1732289700000|2024-11-22 15:35:00|72579.6|72573.6|72567.4|72561.4|72584|72578|72566.7|72560.7|611
1732290000000|2024-11-22 15:40:00|72567.3|72561.3|72553.4|72547.4|72570.5|72564.5|72552.8|72546.8|590
1732290300000|2024-11-22 15:45:00|72553.3|72547.3|72549.1|72543.1|72556.4|72550.4|72540.6|72534.6|673
1732290600000|2024-11-22 15:50:00|72550.3|72544.3|72577.7|72571.7|72579.1|72573.1|72550.2|72544.2|727
1732290900000|2024-11-22 15:55:00|72578|72572|72593.6|72587.6|72597.4|72591.4|72574.7|72568.7|867
1732291200000|2024-11-22 16:00:00|72593.2|72587.2|72601.8|72595.8|72610.1|72604.1|72589.5|72583.5|797
1732291500000|2024-11-22 16:05:00|72602|72596|72606.4|72600.4|72609.2|72603.2|72599.8|72593.8|635
1732291800000|2024-11-22 16:10:00|72606.8|72600.8|72606.2|72600.2|72611.2|72605.2|72597.9|72591.9|584
1732292100000|2024-11-22 16:15:00|72606.5|72600.5|72608.3|72602.3|72613.4|72607.4|72598.5|72592.5|589
1732292400000|2024-11-22 16:20:00|72608.2|72602.2|72615.7|72609.7|72623|72617|72608|72602|537
1732292700000|2024-11-22 16:25:00|72616.1|72610.1|72621.5|72615.5|72623.8|72617.8|72610|72604|604
1732293000000|2024-11-22 16:30:00|72622.3|72616.3|72623.4|72617.4|72631.7|72625.7|72616.6|72610.6|523
1732293300000|2024-11-22 16:35:00|72623.3|72617.3|72617.8|72611.8|72624.9|72618.9|72611.9|72605.9|530
1732293600000|2024-11-22 16:40:00|72617.9|72611.9|72625.1|72619.1|72627.8|72621.8|72617.9|72611.9|490
1732293900000|2024-11-22 16:45:00|72624.8|72618.8|72617.7|72611.7|72627.4|72621.4|72617.3|72611.3|514
1732294200000|2024-11-22 16:50:00|72617.8|72611.8|72624.6|72618.6|72626.9|72620.9|72615.7|72609.7|402
1732294500000|2024-11-22 16:55:00|72624.9|72618.9|72608.2|72602.2|72625.9|72619.9|72607.2|72601.2|446
1732294800000|2024-11-22 17:00:00|72607.8|72601.8|72603.9|72597.9|72607.8|72601.8|72599|72593|485
1732295100000|2024-11-22 17:05:00|72604|72598|72612|72606|72612.5|72606.5|72601.2|72595.2|372
1732295400000|2024-11-22 17:10:00|72612.2|72606.2|72600.3|72594.3|72612.2|72606.2|72596.7|72590.7|396
1732295700000|2024-11-22 17:15:00|72600.1|72594.1|72609.8|72603.8|72612|72606|72599.4|72593.4|392
1732296000000|2024-11-22 17:20:00|72609.9|72603.9|72611|72605|72622.8|72616.8|72608.8|72602.8|375
1732296300000|2024-11-22 17:25:00|72610.8|72604.8|72607.5|72601.5|72611.1|72605.1|72604.6|72598.6|359
1732296600000|2024-11-22 17:30:00|72607.6|72601.6|72604.5|72598.5|72612.1|72606.1|72604.1|72598.1|360
1732296900000|2024-11-22 17:35:00|72604.6|72598.6|72603.8|72597.8|72606.8|72600.8|72600.1|72594.1|382
1732297200000|2024-11-22 17:40:00|72603.9|72597.9|72599|72593|72605.4|72599.4|72598.1|72592.1|437
1732297500000|2024-11-22 17:45:00|72599.1|72593.1|72597.1|72591.1|72601.6|72595.6|72596.6|72590.6|305
1732297800000|2024-11-22 17:50:00|72596.8|72590.8|72591.7|72585.7|72600.1|72594.1|72590.2|72584.2|406
1732298100000|2024-11-22 17:55:00|72591.8|72585.8|72592.3|72586.3|72594.9|72588.9|72589.2|72583.2|349
1732298400000|2024-11-22 18:00:00|72592.4|72586.4|72586.8|72580.8|72595.5|72589.5|72586.8|72580.8|301
1732298700000|2024-11-22 18:05:00|72586.9|72580.9|72591.5|72585.5|72597.5|72591.5|72586.1|72578.5|388
1732299000000|2024-11-22 18:10:00|72591.9|72585.9|72591.5|72579.5|72594.1|72588.1|72584.3|72572.3|399
1732299300000|2024-11-22 18:15:00|72591.4|72579.4|72596.1|72584.1|72597.9|72585.9|72590.3|72578.3|364
1732299600000|2024-11-22 18:20:00|72596.5|72584.5|72592|72586|72597.7|72586.8|72586.1|72577.4|404
1732299900000|2024-11-22 18:25:00|72592.2|72586.2|72594.5|72588.5|72595.5|72589.5|72588.3|72582.3|397
1732300200000|2024-11-22 18:30:00|72594.6|72588.6|72595.5|72589.5|72596.2|72590.2|72588|72582|297
1732300500000|2024-11-22 18:35:00|72595.4|72589.4|72599.6|72593.6|72601.8|72595.8|72594.6|72588.6|342
1732300800000|2024-11-22 18:40:00|72599.8|72593.8|72599|72593|72601.7|72595.7|72596.1|72590.1|334
1732301100000|2024-11-22 18:45:00|72599.1|72593.1|72585.5|72579.5|72599.6|72593.6|72582.3|72576.3|391
1732301400000|2024-11-22 18:50:00|72585.7|72579.7|72585.7|72579.7|72588.1|72582.1|72582.6|72576.6|336
1732301700000|2024-11-22 18:55:00|72585.6|72579.6|72583.9|72577.9|72587.2|72581.2|72578.3|72572.3|382
1732302000000|2024-11-22 19:00:00|72584|72578|72586.3|72580.3|72587.5|72581.5|72582.6|72576.6|390
1732302300000|2024-11-22 19:05:00|72586.4|72580.4|72579|72573|72586.4|72580.4|72578.6|72572.6|292
1732302600000|2024-11-22 19:10:00|72578.9|72572.9|72585.1|72579.1|72589.6|72583.6|72578.8|72572.8|283
1732302900000|2024-11-22 19:15:00|72585|72579|72583.3|72577.3|72588.6|72582.6|72580.7|72574.7|311
1732303200000|2024-11-22 19:20:00|72583.4|72577.4|72581.4|72575.4|72584.1|72578.1|72579.6|72573.6|390
1732303500000|2024-11-22 19:25:00|72581.6|72575.6|72580.7|72574.7|72583.2|72577.2|72578.9|72572.9|304
1732303800000|2024-11-22 19:30:00|72580.8|72574.8|72582.2|72576.2|72582.6|72576.6|72579.2|72573.2|182
1732304100000|2024-11-22 19:35:00|72585.3|72579.3|72593.2|72587.2|72593.3|72587.3|72582.7|72576.7|349
1732304400000|2024-11-22 19:40:00|72593.3|72587.3|72593.3|72587.3|72599.5|72593.5|72590.3|72584.3|375
1732304700000|2024-11-22 19:45:00|72593.4|72587.4|72590.7|72584.7|72594.7|72588.7|72589.9|72583.9|280
1732305000000|2024-11-22 19:50:00|72590.6|72584.6|72594|72588|72594.5|72588.5|72589.6|72583.6|300
1732305300000|2024-11-22 19:55:00|72593.9|72587.9|72592.4|72586.4|72594.1|72588.1|72588.3|72582.3|289
1732305600000|2024-11-22 20:00:00|72592.6|72586.6|72595.8|72589.8|72597.6|72591.6|72591.9|72585.9|255
1732305900000|2024-11-22 20:05:00|72595.9|72589.9|72594.8|72588.8|72597.4|72591.4|72592.9|72586.9|160
1732306200000|2024-11-22 20:10:00|72594.7|72588.7|72601.5|72595.5|72603.9|72597.9|72594.7|72588.7|320
1732306500000|2024-11-22 20:15:00|72601.6|72595.6|72602.5|72596.5|72603.7|72597.7|72600.8|72594.8|289
1732306800000|2024-11-22 20:20:00|72602.4|72596.4|72605.4|72599.4|72607.2|72601.2|72601.2|72595.2|289
1732307100000|2024-11-22 20:25:00|72605.5|72599.5|72601.7|72595.7|72606|72600|72597.8|72591.8|314
1732307400000|2024-11-22 20:30:00|72602|72596|72603.9|72597.9|72604.5|72598.5|72599.2|72593.2|299
1732307700000|2024-11-22 20:35:00|72604|72598|72606.3|72600.3|72606.9|72600.9|72601.3|72595.3|332
1732308000000|2024-11-22 20:40:00|72606.2|72600.2|72604.7|72598.7|72606.5|72600.5|72603.1|72597.1|275
1732308300000|2024-11-22 20:45:00|72604.4|72598.4|72604.6|72598.6|72607.5|72601.5|72602.9|72596.9|261
1732308600000|2024-11-22 20:50:00|72604.8|72598.8|72607.2|72601.2|72607.7|72601.7|72604.2|72598.2|314
1732308900000|2024-11-22 20:55:00|72607.3|72601.3|72602.6|72596.6|72608.2|72602.2|72598.4|72592.4|343
1732309200000|2024-11-22 21:00:00|72601.9|72595.9|72599.9|72587.9|72602.2|72596.2|72596|72587.1|216
1732309500000|2024-11-22 21:05:00|72599.5|72587.5|72605.5|72593.5|72607.7|72597.8|72599.4|72587.4|170
1732309800000|2024-11-22 21:10:00|72605.4|72593.4|72605|72593|72606.4|72594.4|72604.2|72592.2|95
1732310100000|2024-11-22 21:15:00|72606.6|72594.6|72611.5|72599.5|72611.7|72600.5|72604.5|72594.6|330
1732310400000|2024-11-22 21:20:00|72611.6|72599.6|72610.7|72598.7|72613.4|72601.4|72610.3|72598.3|77
1732310700000|2024-11-22 21:25:00|72609.6|72597.6|72604.1|72592.1|72610.3|72598.3|72602.3|72590.3|213
1732311000000|2024-11-22 21:30:00|72604.2|72592.2|72601.5|72589.5|72604.8|72592.8|72599.8|72587.8|542
1732311300000|2024-11-22 21:35:00|72601.2|72589.2|72604.1|72592.1|72604.2|72592.2|72599.9|72587.9|91
1732311600000|2024-11-22 21:40:00|72603.9|72591.9|72604.2|72592.2|72605.5|72593.5|72603.4|72591.4|92
1732311900000|2024-11-22 21:45:00|72604.1|72592.1|72601.1|72589.1|72604.1|72592.1|72600.6|72588.6|105
1732312200000|2024-11-22 21:50:00|72601.2|72589.2|72599.1|72587.1|72604.7|72592.7|72597|72585|86
1732312500000|2024-11-22 21:55:00|72599.7|72587.7|72638.6|72562.2|72641.5|72591.1|72596.6|72550.1|196
1732482000000|2024-11-24 21:00:00|72487.9|72371.6|72436.9|72422.9|72487.9|72422.9|72436.4|72371.6|8
1732482300000|2024-11-24 21:05:00|72436.8|72422.8|72435|72421|72436.9|72422.9|72435|72421|12
1732482600000|2024-11-24 21:10:00|72436|72422|72436.6|72422.6|72436.8|72422.8|72436|72422|3
1732482900000|2024-11-24 21:15:00|72436.4|72422.4|72436.4|72422.4|72436.4|72422.4|72436.4|72422.4|1
1732483200000|2024-11-24 21:20:00|72436.9|72422.9|72437.2|72423.2|72437.2|72423.2|72434.3|72420.3|6
1732483500000|2024-11-24 21:25:00|72436.2|72422.2|72439.5|72425.5|72442|72428|72434.5|72420.5|14
1732483800000|2024-11-24 21:30:00|72441.3|72427.3|72439.7|72425.7|72443.1|72429.1|72438|72424|10
1732484100000|2024-11-24 21:35:00|72440.6|72426.6|72442.1|72428.1|72445.6|72431.6|72440.6|72426.6|12
1732484400000|2024-11-24 21:40:00|72442|72428|72442|72428|72442.1|72428.1|72442|72428|3
1732484700000|2024-11-24 21:45:00|72442.1|72428.1|72440.6|72426.6|72442.1|72428.1|72439.8|72425.8|5
1732485000000|2024-11-24 21:50:00|72437.4|72423.4|72434.9|72420.9|72438.1|72424.1|72434.9|72420.9|12
1732485300000|2024-11-24 21:55:00|72434.4|72420.4|72434.4|72420.4|72436.3|72422.3|72434.4|72420.4|7
1732485600000|2024-11-24 22:00:00|72434.9|72420.9|72471.2|72383.3|72471.3|72422.4|72434.5|72382.9|30
1732485900000|2024-11-24 22:05:00|72471.1|72384|72459.5|72417|72491.1|72431.5|72439.6|72365.6|51
1732486200000|2024-11-24 22:10:00|72463.7|72407.3|72469.5|72406.1|72488.5|72415.2|72463.7|72399.3|51
1732486500000|2024-11-24 22:15:00|72468.6|72407.1|72473.2|72413.2|72473.9|72417.1|72459.8|72406.2|90
1732486800000|2024-11-24 22:20:00|72470.5|72415.4|72474.7|72417|72477.5|72419.4|72466.7|72403.2|94
1732487100000|2024-11-24 22:25:00|72475.1|72417.4|72459.3|72409.3|72478.3|72417.5|72457.9|72399.5|155
1732487400000|2024-11-24 22:30:00|72458.2|72408.9|72475.3|72417.6|72478.1|72423.8|72450.3|72406.1|394
1732487700000|2024-11-24 22:35:00|72475.2|72417.4|72476.1|72416.5|72478.3|72418.5|72472.8|72412.3|171
1732488000000|2024-11-24 22:40:00|72475.7|72415.6|72472.1|72419.9|72476.4|72420.5|72472.1|72414.7|101
1732488300000|2024-11-24 22:45:00|72472.9|72419.3|72473.3|72420|72475.6|72422.5|72470.4|72416.7|112
1732488600000|2024-11-24 22:50:00|72473|72419.7|72451.5|72419.9|72473.5|72424.6|72451.2|72414.6|179
1732488900000|2024-11-24 22:55:00|72451.4|72420|72458.3|72422.7|72462.8|72430.9|72441.8|72415.6|136
1732489200000|2024-11-24 23:00:00|72461.7|72419.3|72444.1|72432.1|72466.7|72432.2|72443.1|72413.2|308
1732489500000|2024-11-24 23:05:00|72444.2|72432.2|72455.5|72413.4|72459.4|72432.2|72443.1|72409.1|217
1732489800000|2024-11-24 23:10:00|72455.9|72413.8|72456.5|72416|72460.4|72421.8|72450.6|72408.1|220
1732490100000|2024-11-24 23:15:00|72456.6|72416.1|72454.1|72415.1|72459.8|72420|72450.6|72411.8|200
1732490400000|2024-11-24 23:20:00|72454.2|72414.9|72429.1|72417.1|72459.7|72418.4|72429|72396.1|188
1732490700000|2024-11-24 23:25:00|72438.8|72406|72458.5|72428.1|72473.4|72445.5|72438.8|72405.2|440
1732491000000|2024-11-24 23:30:00|72458.6|72428.2|72445.8|72408.1|72459.9|72436.1|72431.4|72400.3|569
1732491300000|2024-11-24 23:35:00|72445.7|72407.8|72427.4|72415.4|72445.9|72418.2|72426.8|72404.2|390
1732491600000|2024-11-24 23:40:00|72427.3|72415.3|72454.7|72410.9|72455.8|72421.3|72426.6|72400.8|370
1732491900000|2024-11-24 23:45:00|72455|72411|72448.9|72411.3|72455|72414.7|72443.9|72400.8|467
1732492200000|2024-11-24 23:50:00|72448.2|72413.9|72430.8|72418.8|72450.8|72420.2|72429.7|72400.7|408
1732492500000|2024-11-24 23:55:00|72430.9|72418.9|72432.3|72420.3|72434.5|72422.5|72430.3|72418.3|278
1732492800000|2024-11-25 00:00:00|72432.1|72420.1|72423|72411|72435.7|72420.1|72418.4|72395.5|482
1732493100000|2024-11-25 00:05:00|72422.4|72410.4|72426.9|72414.9|72432.4|72420.4|72417.2|72395.7|406
1732493400000|2024-11-25 00:10:00|72427.1|72415.1|72420.2|72408.2|72432.6|72420.6|72420.1|72408.1|530
1732493700000|2024-11-25 00:15:00|72420.4|72408.4|72410.3|72398.3|72421|72409|72399.2|72387.2|599
1732494000000|2024-11-25 00:20:00|72410.7|72398.7|72433.4|72421.4|72433.9|72421.9|72405|72393|488
1732494300000|2024-11-25 00:25:00|72433.8|72421.8|72446.7|72434.7|72455.4|72443.4|72433.4|72421.4|395
1732494600000|2024-11-25 00:30:00|72446.8|72434.8|72441.2|72429.2|72453.8|72441.8|72438.8|72426.8|354
1732494900000|2024-11-25 00:35:00|72441.1|72429.1|72435.1|72423.1|72443.4|72431.4|72432.8|72420.8|396
1732495200000|2024-11-25 00:40:00|72434.1|72422.1|72441.4|72429.4|72448.5|72436.5|72431.2|72419.2|424
1732495500000|2024-11-25 00:45:00|72442|72430|72447.9|72435.9|72448.9|72436.9|72437.8|72425.8|492
1732495800000|2024-11-25 00:50:00|72448.3|72436.3|72431.4|72419.4|72448.4|72436.4|72431.4|72419.4|505
1732496100000|2024-11-25 00:55:00|72432.9|72420.9|72453.5|72441.5|72454.3|72442.3|72429.6|72417.6|478
1732496400000|2024-11-25 01:00:00|72454.1|72442.1|72460.5|72448.5|72472.6|72460.6|72448.7|72436.7|658
1732496700000|2024-11-25 01:05:00|72460.4|72448.4|72458.6|72446.6|72472.4|72460.4|72454.5|72442.5|667
1732497000000|2024-11-25 01:10:00|72458.5|72446.5|72474.6|72462.6|72476.1|72464.1|72456.6|72444.6|555
1732497300000|2024-11-25 01:15:00|72474.8|72462.8|72467.8|72455.8|72489.4|72477.4|72465|72453.8|489
1732497600000|2024-11-25 01:20:00|72467.9|72455.9|72466.1|72460.1|72472.3|72463.3|72460.3|72451.4|560
1732497900000|2024-11-25 01:25:00|72466.3|72460.3|72466.9|72454.9|72472.1|72465.6|72459.5|72452.2|607
1732498200000|2024-11-25 01:30:00|72466.4|72454.4|72470.8|72464.8|72473.7|72467.7|72454.8|72448.8|745
1732498500000|2024-11-25 01:35:00|72471|72465|72468.6|72462.6|72486.2|72480.2|72459.4|72453.4|780
1732498800000|2024-11-25 01:40:00|72468.5|72462.5|72463.6|72457.6|72477.1|72471.1|72456|72450|726
1732499100000|2024-11-25 01:45:00|72463.7|72457.7|72456.4|72450.4|72465.6|72459.6|72453.7|72447.7|573
1732499400000|2024-11-25 01:50:00|72456.1|72450.1|72460.9|72454.9|72470.8|72462.2|72455.2|72446.9|586
1732499700000|2024-11-25 01:55:00|72460.4|72454.4|72484.4|72478.4|72488.1|72482.1|72459.3|72453.3|711
1732500000000|2024-11-25 02:00:00|72484.5|72478.5|72479.9|72473.9|72486.8|72480.8|72475|72469|645
1732500300000|2024-11-25 02:05:00|72480|72474|72484.9|72478.9|72491.8|72485.8|72478.7|72472.7|595
1732500600000|2024-11-25 02:10:00|72484.8|72478.8|72481.3|72475.3|72488.2|72482.2|72477|72471|598
1732500900000|2024-11-25 02:15:00|72481.4|72475.4|72483.6|72477.6|72486.7|72480.7|72476.5|72470.5|609
1732501200000|2024-11-25 02:20:00|72483.7|72477.7|72502.2|72496.2|72503.8|72497.8|72482.7|72476.7|540
1732501500000|2024-11-25 02:25:00|72501|72495|72495.5|72489.5|72503.4|72497.4|72485.8|72479.8|560
1732501800000|2024-11-25 02:30:00|72494.5|72488.5|72469.1|72463.1|72494.6|72488.6|72469.1|72463.1|678
1732502100000|2024-11-25 02:35:00|72469.2|72463.2|72470.8|72464.8|72471.9|72465.9|72463.7|72457.7|592
1732502400000|2024-11-25 02:40:00|72470.9|72464.9|72477.9|72471.9|72480.2|72474.2|72468.3|72462.3|576
1732502700000|2024-11-25 02:45:00|72477.8|72471.8|72484.3|72478.3|72484.7|72478.7|72473.5|72467.5|528
1732503000000|2024-11-25 02:50:00|72484.6|72478.6|72483.8|72477.8|72488.9|72482.9|72478.3|72472.3|574
1732503300000|2024-11-25 02:55:00|72483.9|72477.9|72479.2|72473.2|72486.6|72480.6|72473.5|72467.5|579
1732503600000|2024-11-25 03:00:00|72479.1|72473.1|72482.4|72476.4|72489.7|72483.7|72475.6|72469.6|533
1732503900000|2024-11-25 03:05:00|72482.2|72476.2|72480.8|72474.8|72484.7|72478.7|72475.5|72469.5|423
1732504200000|2024-11-25 03:10:00|72480.9|72474.9|72473.2|72467.2|72482.3|72476.3|72470.6|72464.6|502
1732504500000|2024-11-25 03:15:00|72473.1|72467.1|72470.5|72464.5|72474.5|72468.5|72463.4|72457.4|514
1732504800000|2024-11-25 03:20:00|72470.6|72464.6|72473.5|72467.5|72477.4|72471.4|72469.9|72463.9|499
1732505100000|2024-11-25 03:25:00|72473.8|72467.8|72480.6|72474.6|72488.7|72482.7|72473.8|72467.8|674
1732505400000|2024-11-25 03:30:00|72480.5|72474.5|72485.7|72479.7|72488.8|72482.8|72478|72472|561
1732505700000|2024-11-25 03:35:00|72485.8|72479.8|72485.6|72479.6|72488.6|72482.6|72481.5|72475.5|511
1732506000000|2024-11-25 03:40:00|72485.7|72479.7|72487.5|72481.5|72489|72483|72481.6|72475.6|476
1732506300000|2024-11-25 03:45:00|72487.9|72481.9|72479.4|72473.4|72492.2|72486.2|72477.6|72471.6|433
1732506600000|2024-11-25 03:50:00|72479.3|72473.3|72486.8|72480.8|72487.6|72481.6|72475.8|72469.8|434
1732506900000|2024-11-25 03:55:00|72486.9|72480.9|72475.2|72469.2|72487.7|72481.7|72472.4|72466.4|386
1732507200000|2024-11-25 04:00:00|72474.9|72468.9|72482.2|72476.2|72482.5|72476.5|72470.4|72464.4|364
1732507500000|2024-11-25 04:05:00|72482.3|72476.3|72479.7|72473.7|72482.6|72476.6|72477.6|72471.6|281
1732507800000|2024-11-25 04:10:00|72479.8|72473.8|72483.2|72477.2|72484.1|72478.1|72478.4|72472.4|350
1732508100000|2024-11-25 04:15:00|72482.8|72476.8|72484.4|72478.4|72486.5|72480.5|72481.8|72475.8|318
1732508400000|2024-11-25 04:20:00|72484.6|72478.6|72487.6|72481.6|72490.5|72484.5|72484.3|72478.3|321
1732508700000|2024-11-25 04:25:00|72487.5|72481.5|72478.6|72472.6|72487.5|72481.5|72477.7|72471.7|321
1732509000000|2024-11-25 04:30:00|72478.7|72472.7|72473.1|72467.1|72481.8|72475.8|72472.7|72466.7|391
1732509300000|2024-11-25 04:35:00|72473|72467|72477|72471|72477.6|72471.6|72471.5|72465.5|386
1732509600000|2024-11-25 04:40:00|72477.1|72471.1|72479.4|72473.4|72481.8|72475.8|72474.4|72468.4|294
1732509900000|2024-11-25 04:45:00|72479.5|72473.5|72485.7|72479.7|72488.4|72482.4|72479.1|72473.1|319
1732510200000|2024-11-25 04:50:00|72485.6|72479.6|72488.9|72482.9|72489.6|72483.6|72482.7|72476.7|309
1732510500000|2024-11-25 04:55:00|72488.7|72482.7|72488.3|72482.3|72495.2|72489.2|72488.1|72482.1|306
1732510800000|2024-11-25 05:00:00|72487.9|72481.9|72487.6|72481.6|72492|72486|72486.7|72480.7|483
1732511100000|2024-11-25 05:05:00|72487.3|72481.3|72480.4|72474.4|72487.7|72481.7|72480.1|72474.1|530
1732511400000|2024-11-25 05:10:00|72481|72475|72484.3|72478.3|72485.1|72479.1|72479.2|72473.2|489
1732511700000|2024-11-25 05:15:00|72484.1|72478.1|72491.2|72485.2|72491.9|72485.9|72483.7|72477.7|434
1732512000000|2024-11-25 05:20:00|72491.3|72485.3|72489.8|72483.8|72494.1|72488.1|72486.6|72480.6|429
1732512300000|2024-11-25 05:25:00|72489.7|72483.7|72484.1|72478.1|72492.2|72486.2|72483.5|72477.5|567
1732512600000|2024-11-25 05:30:00|72484.4|72478.4|72483.9|72477.9|72486.1|72480.1|72480.5|72474.5|561
1732512900000|2024-11-25 05:35:00|72483.8|72477.8|72484.2|72478.2|72490.4|72484.4|72483.8|72477.8|424
1732513200000|2024-11-25 05:40:00|72484.3|72478.3|72485.9|72479.9|72487.1|72481.1|72477.4|72471.4|421
1732513500000|2024-11-25 05:45:00|72485.8|72479.8|72479.6|72473.6|72488.1|72482.1|72479.5|72473.5|313
1732513800000|2024-11-25 05:50:00|72479.7|72473.7|72483.2|72477.2|72485.8|72479.8|72478|72472|447
1732514100000|2024-11-25 05:55:00|72483.3|72477.3|72473.1|72467.1|72483.3|72477.3|72470.1|72464.1|537
1732514400000|2024-11-25 06:00:00|72473.2|72467.2|72487.7|72481.7|72489.2|72483.2|72468.1|72462.1|551
1732514700000|2024-11-25 06:05:00|72487.5|72481.5|72485.7|72479.7|72495.1|72489.1|72483.2|72477.2|505
1732515000000|2024-11-25 06:10:00|72485|72479|72484.5|72478.5|72493.6|72487.6|72484.3|72478.3|508
1732515300000|2024-11-25 06:15:00|72484.6|72478.6|72486.6|72480.6|72490.6|72484.6|72483.7|72477.7|493
1732515600000|2024-11-25 06:20:00|72486.8|72480.8|72478.6|72472.6|72489.1|72483.1|72476.4|72470.4|558
1732515900000|2024-11-25 06:25:00|72478.7|72472.7|72476.3|72470.3|72479.7|72473.7|72469.1|72463.1|492
1732516200000|2024-11-25 06:30:00|72476.7|72470.7|72480.6|72474.6|72483.3|72477.3|72474.4|72468.4|463
1732516500000|2024-11-25 06:35:00|72481.1|72475.1|72470.4|72464.4|72481.4|72475.4|72469.9|72463.9|457
1732516800000|2024-11-25 06:40:00|72470.3|72464.3|72463.7|72457.7|72472.5|72466.5|72454.8|72448.8|481
1732517100000|2024-11-25 06:45:00|72463.8|72457.8|72478.4|72472.4|72478.7|72472.7|72462.2|72456.2|432
1732517400000|2024-11-25 06:50:00|72478.1|72472.1|72476.6|72470.6|72479.6|72473.6|72472.6|72466.6|358
1732517700000|2024-11-25 06:55:00|72476.3|72470.3|72479|72473|72484.8|72478.8|72475.1|72469.1|462
1732518000000|2024-11-25 07:00:00|72479.3|72473.3|72485.5|72479.5|72486.8|72480.8|72478.4|72472.4|500
1732518300000|2024-11-25 07:05:00|72485.2|72479.2|72479.4|72473.4|72487.4|72481.4|72476.2|72470.2|511
1732518600000|2024-11-25 07:10:00|72479.3|72473.3|72481.9|72475.9|72484.7|72478.7|72476.1|72470.1|502
1732518900000|2024-11-25 07:15:00|72481.7|72475.7|72481|72475|72486.8|72480.8|72474.4|72468.4|567
1732519200000|2024-11-25 07:20:00|72481.4|72475.4|72476.1|72470.1|72482.1|72476.1|72474.1|72468.1|450
1732519500000|2024-11-25 07:25:00|72476.2|72470.2|72497.8|72491.8|72498.8|72492.8|72473.2|72467.2|474
1732519800000|2024-11-25 07:30:00|72497.7|72491.7|72497.7|72491.7|72498.5|72492.5|72489.3|72483.3|462
1732520100000|2024-11-25 07:35:00|72497.8|72491.8|72499.7|72493.7|72503.6|72497.6|72494.4|72488.4|421
1732520400000|2024-11-25 07:40:00|72499.9|72493.9|72514.5|72502.5|72517.5|72509.4|72496.2|72490.2|549
1732520700000|2024-11-25 07:45:00|72514.4|72502.4|72535.7|72529.7|72547.5|72540.7|72508.6|72502.1|699
1732521000000|2024-11-25 07:50:00|72536.7|72530.7|72566.3|72560.3|72568.5|72562.5|72529.2|72523.2|677
1732521300000|2024-11-25 07:55:00|72566.7|72560.7|72565.2|72559.2|72585.5|72573.5|72559.5|72553.5|825
1732521600000|2024-11-25 08:00:00|72565.1|72559.1|72566.8|72560.8|72575.5|72569.5|72557|72551|705
1732521900000|2024-11-25 08:05:00|72566.7|72560.7|72572.7|72566.7|72573.3|72567.3|72558.7|72552.7|672
1732522200000|2024-11-25 08:10:00|72573.8|72567.8|72561.7|72555.7|72576|72570|72558.3|72550.4|674
1732522500000|2024-11-25 08:15:00|72561.8|72555.8|72559.8|72553.8|72566.4|72560.4|72550.5|72544.5|553
1732522800000|2024-11-25 08:20:00|72559.7|72553.7|72567.4|72561.4|72567.9|72561.9|72555|72549|594
1732523100000|2024-11-25 08:25:00|72567.3|72561.3|72557.5|72551.5|72571.2|72565.2|72553.9|72547.9|567
1732523400000|2024-11-25 08:30:00|72556.9|72550.9|72552.6|72546.6|72561.5|72555.5|72548.8|72542.8|549
1732523700000|2024-11-25 08:35:00|72552.5|72546.5|72560.1|72554.1|72560.1|72554.1|72549.1|72543.1|533
1732524000000|2024-11-25 08:40:00|72560.5|72554.5|72562.7|72556.7|72568.3|72558.8|72549.9|72543.9|572
1732524300000|2024-11-25 08:45:00|72562.6|72556.6|72574.5|72568.5|72576|72570|72558.5|72552.5|573
1732524600000|2024-11-25 08:50:00|72574.6|72568.6|72563.5|72557.5|72574.9|72568.9|72560|72554|458
1732524900000|2024-11-25 08:55:00|72563.8|72557.8|72557.8|72551.8|72563.8|72557.8|72543.5|72537.5|442
1732525200000|2024-11-25 09:00:00|72557.9|72551.9|72534.7|72528.7|72560.8|72554.8|72525.7|72519.7|750
1732525500000|2024-11-25 09:05:00|72535.4|72529.4|72541.9|72535.9|72547.6|72541.6|72533.6|72527.6|709
1732525800000|2024-11-25 09:10:00|72542.3|72536.3|72538|72532|72543.7|72537.7|72531.8|72525.8|560
1732526100000|2024-11-25 09:15:00|72538.4|72532.4|72530.6|72524.6|72544.8|72538.8|72527.1|72521.1|603
1732526400000|2024-11-25 09:20:00|72530.5|72524.5|72540.7|72534.7|72541|72535|72530.5|72524.5|437
1732526700000|2024-11-25 09:25:00|72540.9|72534.9|72556.9|72550.9|72560.8|72553.9|72540.6|72534.6|575
1732527000000|2024-11-25 09:30:00|72556.6|72550.6|72547.7|72541.7|72556.9|72550.9|72540.4|72534.4|588
1732527300000|2024-11-25 09:35:00|72547.6|72541.6|72537.3|72531.3|72548.8|72542.8|72535.6|72529.6|511
1732527600000|2024-11-25 09:40:00|72537.4|72531.4|72537.6|72531.6|72544.1|72538.1|72533.8|72527.8|484
1732527900000|2024-11-25 09:45:00|72537.5|72531.5|72508.4|72502.4|72538.4|72532.4|72508|72502|591
1732528200000|2024-11-25 09:50:00|72509.1|72503.1|72504.8|72498.8|72516.3|72510.3|72503.7|72497.7|504
1732528500000|2024-11-25 09:55:00|72504.7|72498.7|72522.3|72516.3|72526.1|72520.1|72503.9|72494.5|531
1732528800000|2024-11-25 10:00:00|72522.8|72516.8|72511.5|72505.5|72528.6|72522.6|72511.2|72505.2|556
1732529100000|2024-11-25 10:05:00|72511.7|72505.7|72507.4|72501.4|72520.1|72514.1|72507.3|72501.3|464
1732529400000|2024-11-25 10:10:00|72507.3|72501.3|72502.3|72496.3|72509.2|72501.3|72489.2|72482.2|439
1732529700000|2024-11-25 10:15:00|72502.4|72496.4|72484.7|72478.7|72506|72500|72477.5|72471.5|514
1732530000000|2024-11-25 10:20:00|72485|72479|72490.6|72478.6|72497.7|72491.7|72481.1|72475.1|526
1732530300000|2024-11-25 10:25:00|72491|72479|72484.6|72478.6|72493.9|72481.9|72482.2|72475.5|476
1732530600000|2024-11-25 10:30:00|72484.3|72478.3|72483.2|72477.2|72489.9|72483.5|72482.3|72473.7|399
1732530900000|2024-11-25 10:35:00|72482.7|72476.7|72489.2|72477.2|72489.2|72480.8|72481.5|72474.4|456
1732531200000|2024-11-25 10:40:00|72489|72477|72509|72497|72511.1|72502.5|72485.6|72476.8|435
1732531500000|2024-11-25 10:45:00|72509.8|72497.8|72498.5|72492.5|72511.6|72505.6|72489.3|72483.3|535
1732531800000|2024-11-25 10:50:00|72498.7|72492.7|72495.8|72489.8|72504.7|72498.7|72491.8|72485.8|423
1732532100000|2024-11-25 10:55:00|72495.9|72489.9|72503.2|72497.2|72504.2|72498.2|72493.4|72487.4|457
1732532400000|2024-11-25 11:00:00|72503.5|72497.5|72503.1|72497.1|72505|72499|72489.1|72483.1|480
1732532700000|2024-11-25 11:05:00|72503.5|72497.5|72501.6|72495.6|72504.9|72498.9|72501.2|72495.2|286
1732533000000|2024-11-25 11:10:00|72501.7|72495.7|72504.7|72498.7|72506.9|72500.9|72499|72493|320
1732533300000|2024-11-25 11:15:00|72504.9|72498.9|72496.7|72490.7|72513.3|72507.3|72496.7|72490.7|406
1732533600000|2024-11-25 11:20:00|72496.6|72490.6|72487.7|72481.7|72497.8|72491.8|72484.4|72475.7|449
1732533900000|2024-11-25 11:25:00|72487.6|72481.6|72491.6|72485.6|72494.2|72488.2|72479.2|72473.2|408
1732534200000|2024-11-25 11:30:00|72491.5|72485.5|72487.8|72481.8|72497.9|72491.9|72485.3|72479.3|431
1732534500000|2024-11-25 11:35:00|72487.9|72481.9|72485.1|72479.1|72492.5|72486.5|72483.3|72477.3|388
1732534800000|2024-11-25 11:40:00|72485.4|72479.4|72499.1|72493.1|72499.6|72493.6|72484|72478|380
1732535100000|2024-11-25 11:45:00|72499|72493|72502.1|72496.1|72503.2|72497.2|72490.8|72484.8|436
1732535400000|2024-11-25 11:50:00|72502.2|72496.2|72497.6|72491.6|72503.9|72497.9|72492.9|72486.9|409
1732535700000|2024-11-25 11:55:00|72497.9|72491.9|72498.1|72492.1|72499.2|72493.2|72490.9|72484.9|414
1732536000000|2024-11-25 12:00:00|72498|72492|72486.6|72480.6|72502.9|72496.9|72485.2|72479.2|478
1732536300000|2024-11-25 12:05:00|72486.5|72480.5|72481.2|72475.2|72490.7|72484.7|72480.4|72474.4|458
1732536600000|2024-11-25 12:10:00|72481|72475|72484.7|72478.7|72491.2|72485.2|72480.1|72474.1|466
1732536900000|2024-11-25 12:15:00|72484.6|72478.6|72503.5|72497.5|72504.2|72498.2|72480.6|72474.6|494
1732537200000|2024-11-25 12:20:00|72503.6|72497.6|72489.8|72483.8|72505.4|72499.4|72487.8|72481.8|457
1732537500000|2024-11-25 12:25:00|72488.7|72482.7|72490|72484|72496.4|72490.4|72482.2|72476.2|483
1732537800000|2024-11-25 12:30:00|72490.1|72484.1|72478.5|72472.5|72490.2|72484.2|72471.5|72465.5|541
1732538100000|2024-11-25 12:35:00|72478.4|72472.4|72480.1|72474.1|72483.8|72477.2|72468.1|72462.1|600
1732538400000|2024-11-25 12:40:00|72479.5|72473.5|72480.1|72474.1|72481.6|72475.6|72470.7|72464.7|532
1732538700000|2024-11-25 12:45:00|72480|72474|72472.9|72466.9|72480.2|72474.2|72467.1|72461.1|459
1732539000000|2024-11-25 12:50:00|72472.8|72466.8|72474.2|72468.2|72476.9|72470.9|72469.8|72463.8|491
1732539300000|2024-11-25 12:55:00|72473.9|72467.9|72483.6|72477.6|72485.8|72479.8|72472.3|72466.3|603
1732539600000|2024-11-25 13:00:00|72483.9|72477.9|72476|72470|72483.9|72477.9|72468.5|72462.5|759
1732539900000|2024-11-25 13:05:00|72476.3|72470.3|72472.9|72466.9|72479.7|72473.7|72465.5|72459.5|674
1732540200000|2024-11-25 13:10:00|72473.1|72467.1|72461.9|72455.9|72473.1|72467.1|72460.1|72454.1|685
1732540500000|2024-11-25 13:15:00|72462|72456|72443.9|72437.9|72468.3|72462.3|72439.6|72433.6|724
1732540800000|2024-11-25 13:20:00|72444|72438|72426|72414|72458.5|72452.5|72421|72412.7|767
1732541100000|2024-11-25 13:25:00|72425.9|72413.9|72412.5|72400.5|72425.9|72416.3|72395.6|72389.6|628
1732541400000|2024-11-25 13:30:00|72412.4|72400.4|72433|72427|72433.5|72427.5|72401.2|72395.2|689
1732541700000|2024-11-25 13:35:00|72432.4|72426.4|72426.7|72420.7|72434.8|72428.8|72415.5|72409.5|742
1732542000000|2024-11-25 13:40:00|72426.8|72420.8|72426.6|72420.6|72431.4|72425.4|72417.2|72411.2|718
1732542300000|2024-11-25 13:45:00|72426.7|72420.7|72425.6|72419.6|72429.6|72423.6|72418.5|72412.5|623
1732542600000|2024-11-25 13:50:00|72425.5|72419.5|72407.3|72401.3|72425.7|72419.7|72405.4|72395.8|668
1732542900000|2024-11-25 13:55:00|72407.6|72401.6|72401.3|72389.3|72408.9|72401.6|72397|72388.9|704
1732543200000|2024-11-25 14:00:00|72401.2|72389.2|72395.7|72389.7|72403.6|72393|72380.6|72371.6|771
1732543500000|2024-11-25 14:05:00|72395.6|72389.6|72398.7|72392.7|72407.1|72401.1|72389.1|72383.1|755
1732543800000|2024-11-25 14:10:00|72398.8|72392.8|72387.3|72381.3|72405.6|72399.6|72387.1|72381.1|742
1732544100000|2024-11-25 14:15:00|72387.1|72381.1|72386.1|72380.1|72403.2|72397.2|72381.8|72375.8|766
1732544400000|2024-11-25 14:20:00|72385.3|72379.3|72403.4|72397.4|72409.2|72403.2|72384.1|72378.1|784
1732544700000|2024-11-25 14:25:00|72403|72397|72373.1|72367.1|72403.3|72397.3|72365.6|72359.6|816
1732545000000|2024-11-25 14:30:00|72373|72367|72372.2|72366.2|72380|72374|72364.5|72358.5|786
1732545300000|2024-11-25 14:35:00|72372.4|72366.4|72383.9|72377.9|72388.5|72381.1|72370|72364|721
1732545600000|2024-11-25 14:40:00|72384.1|72378.1|72411.2|72405.2|72413.7|72407|72379.4|72367.4|799
1732545900000|2024-11-25 14:45:00|72411.9|72405.9|72412.5|72406.5|72418|72412|72397.1|72391.1|736
1732546200000|2024-11-25 14:50:00|72412.8|72406.8|72411.7|72405.7|72420.5|72414.5|72409|72403|699
1732546500000|2024-11-25 14:55:00|72411.5|72405.5|72418.7|72412.7|72428.4|72422.4|72410.7|72404.7|686
1732546800000|2024-11-25 15:00:00|72418.5|72412.5|72446.8|72440.8|72451.7|72445.7|72416.6|72410.6|707
1732547100000|2024-11-25 15:05:00|72446.6|72440.6|72449.1|72443.1|72460|72454|72444.4|72438.4|618
1732547400000|2024-11-25 15:10:00|72449|72443|72447.2|72441.2|72455.8|72449.8|72438.8|72432.8|609
1732547700000|2024-11-25 15:15:00|72447.3|72441.3|72434.3|72428.3|72448.4|72442.4|72432.2|72426.2|545
1732548000000|2024-11-25 15:20:00|72434.2|72428.2|72427.5|72421.5|72442.4|72436.4|72425.4|72419.4|513
1732548300000|2024-11-25 15:25:00|72427.1|72421.1|72419.1|72413.1|72427.6|72421.6|72409.4|72403.4|646
1732548600000|2024-11-25 15:30:00|72419.3|72413.3|72419.1|72413.1|72425.6|72419.6|72412|72406|556
1732548900000|2024-11-25 15:35:00|72419|72413|72426.9|72420.9|72430.8|72424.8|72410.2|72404.2|579
1732549200000|2024-11-25 15:40:00|72427|72421|72431.1|72425.1|72446.1|72440.1|72426.8|72420.8|605
1732549500000|2024-11-25 15:45:00|72431.2|72425.2|72443.3|72437.3|72446.2|72440.2|72424.7|72418.7|563
1732549800000|2024-11-25 15:50:00|72443.2|72437.2|72466.6|72460.6|72468.1|72462.1|72440.3|72434.3|685
1732550100000|2024-11-25 15:55:00|72468.4|72462.4|72494.2|72488.2|72503.7|72497.7|72463.8|72457.8|767
1732550400000|2024-11-25 16:00:00|72494.1|72488.1|72466.9|72460.9|72494.2|72488.2|72463.2|72457.2|732
1732550700000|2024-11-25 16:05:00|72467.3|72461.3|72468.3|72462.3|72480|72474|72464.9|72458.9|588
1732551000000|2024-11-25 16:10:00|72468|72462|72463.3|72457.3|72475|72469|72459.2|72453.2|563
1732551300000|2024-11-25 16:15:00|72465|72459|72452.2|72446.2|72465|72459|72450.9|72444.9|592
1732551600000|2024-11-25 16:20:00|72452|72446|72470.1|72464.1|72472.2|72466.2|72451.2|72445.2|573
1732551900000|2024-11-25 16:25:00|72469.6|72463.6|72472.9|72466.9|72475.7|72469.7|72469.2|72463.2|457
1732552200000|2024-11-25 16:30:00|72473.1|72467.1|72470.4|72464.4|72476.3|72470.3|72467.8|72461.8|493
1732552500000|2024-11-25 16:35:00|72470.5|72464.5|72464.6|72458.6|72475.8|72469.8|72462|72456|599
1732552800000|2024-11-25 16:40:00|72464.8|72458.8|72498.4|72492.4|72499.7|72493.7|72461.8|72455.8|553
1732553100000|2024-11-25 16:45:00|72497.7|72491.7|72521.1|72515.1|72525.6|72519.6|72497.5|72491.5|735
1732553400000|2024-11-25 16:50:00|72521|72515|72508.1|72502.1|72527|72521|72497.7|72491.7|623
1732553700000|2024-11-25 16:55:00|72508.2|72502.2|72509|72503|72518|72512|72505.9|72499.9|611
1732554000000|2024-11-25 17:00:00|72509.6|72503.6|72513.5|72507.5|72517.8|72511.8|72507.2|72501.2|533
1732554300000|2024-11-25 17:05:00|72513.6|72507.6|72512.9|72506.9|72517.5|72511.5|72507|72501|397
1732554600000|2024-11-25 17:10:00|72513|72507|72515.6|72509.6|72516.1|72510.1|72503.4|72497.4|517
1732554900000|2024-11-25 17:15:00|72515.5|72509.5|72521.1|72515.1|72523.7|72517.7|72508.1|72502.1|445
1732555200000|2024-11-25 17:20:00|72521.2|72515.2|72523.3|72517.3|72527|72521|72516.9|72510.9|466
1732555500000|2024-11-25 17:25:00|72522.9|72516.9|72526.7|72520.7|72527.1|72521.1|72521.9|72515.9|427
1732555800000|2024-11-25 17:30:00|72526.8|72520.8|72511|72505|72526.8|72520.8|72510.9|72504.9|434
1732556100000|2024-11-25 17:35:00|72510.9|72504.9|72509.6|72503.6|72513.2|72507.2|72507.9|72501.9|389
1732556400000|2024-11-25 17:40:00|72509.8|72503.8|72510.4|72504.4|72523.1|72517.1|72504.4|72498.4|506
1732556700000|2024-11-25 17:45:00|72510.8|72504.8|72511.2|72505.2|72516.4|72510.4|72509|72503|424
1732557000000|2024-11-25 17:50:00|72511.3|72505.3|72501.8|72495.8|72511.7|72505.7|72500.2|72494.2|358
1732557300000|2024-11-25 17:55:00|72499.3|72493.3|72493.6|72487.6|72502.5|72496.5|72488.8|72482.8|440
1732557600000|2024-11-25 18:00:00|72493.3|72487.3|72476.6|72470.6|72494.8|72488.8|72476.1|72470.1|637
1732557900000|2024-11-25 18:05:00|72476.5|72470.5|72468.7|72462.7|72482.8|72476.8|72465.4|72457.7|584
1732558200000|2024-11-25 18:10:00|72468.6|72462.6|72469.7|72463.7|72471.1|72465.1|72462.3|72456.3|518
1732558500000|2024-11-25 18:15:00|72469.6|72463.6|72481.5|72475.5|72483.7|72477.7|72465.4|72459.4|519
1732558800000|2024-11-25 18:20:00|72481.4|72475.4|72483.2|72477.2|72489.8|72483.8|72479.4|72473.4|468
1732559100000|2024-11-25 18:25:00|72481.7|72475.7|72472.7|72466.7|72481.8|72475.8|72472.5|72466.5|565
1732559400000|2024-11-25 18:30:00|72472.5|72466.5|72457.9|72451.9|72472.9|72466.9|72457.8|72451.8|415
1732559700000|2024-11-25 18:35:00|72458|72452|72460.8|72454.8|72461.9|72455.9|72455.3|72449.3|453
1732560000000|2024-11-25 18:40:00|72460.9|72454.9|72469.6|72463.6|72470.6|72464.6|72458.3|72452.3|504
1732560300000|2024-11-25 18:45:00|72469.7|72463.7|72474.6|72468.6|72475.8|72469.8|72467.8|72461.8|423
1732560600000|2024-11-25 18:50:00|72474.9|72468.9|72468.8|72462.8|72474.9|72468.9|72468.2|72462.2|451
1732560900000|2024-11-25 18:55:00|72468.6|72462.6|72461.9|72455.9|72468.8|72462.8|72455.5|72449.5|597
1732561200000|2024-11-25 19:00:00|72461.6|72455.6|72454.6|72448.6|72462.1|72456.1|72453.7|72447.7|565
1732561500000|2024-11-25 19:05:00|72454.9|72448.9|72456.5|72450.5|72461.5|72455.5|72453.6|72447.6|589
1732561800000|2024-11-25 19:10:00|72456.6|72450.6|72451.5|72445.5|72456.7|72450.7|72448.4|72442.4|513
1732562100000|2024-11-25 19:15:00|72451.4|72445.4|72458.9|72452.9|72461.9|72455.9|72450.9|72444.9|455
1732562400000|2024-11-25 19:20:00|72459|72453|72456.9|72450.9|72459.5|72453.5|72453.6|72447.6|580
1732562700000|2024-11-25 19:25:00|72457|72451|72449.7|72443.7|72458.3|72452.3|72448.8|72442.8|520
1732563000000|2024-11-25 19:30:00|72449.8|72443.8|72448.8|72442.8|72453.5|72447.5|72445.6|72439.6|423
1732563300000|2024-11-25 19:35:00|72448.7|72442.7|72451.2|72445.2|72455.1|72449.1|72448.7|72442.7|377
1732563600000|2024-11-25 19:40:00|72451.5|72445.5|72451.8|72445.8|72452.3|72446.3|72448.8|72442.8|440
1732563900000|2024-11-25 19:45:00|72452|72446|72449.1|72443.1|72453.1|72447.1|72445.2|72439.2|395
1732564200000|2024-11-25 19:50:00|72449.2|72443.2|72448.4|72442.4|72454.4|72448.4|72448|72442|490
1732564500000|2024-11-25 19:55:00|72448.5|72442.5|72445.2|72439.2|72451.2|72445.2|72444.6|72438.6|496
1732564800000|2024-11-25 20:00:00|72445.1|72439.1|72448.1|72442.1|72449.8|72443.8|72443.1|72437.1|407
1732565100000|2024-11-25 20:05:00|72448|72442|72445.7|72439.7|72450.2|72444.2|72445.3|72439.3|339
1732565400000|2024-11-25 20:10:00|72445.8|72439.8|72444.7|72438.7|72445.8|72439.8|72442.4|72436.4|387
1732565700000|2024-11-25 20:15:00|72444.6|72438.6|72445.3|72439.3|72446.4|72440.4|72441.7|72435.7|298
1732566000000|2024-11-25 20:20:00|72445.2|72439.2|72451.6|72445.6|72451.8|72445.8|72441.6|72435.6|386
1732566300000|2024-11-25 20:25:00|72451.5|72445.5|72452.3|72446.3|72456.2|72450.2|72450.7|72444.7|385
1732566600000|2024-11-25 20:30:00|72452.7|72446.7|72454.4|72448.4|72456.2|72450.2|72450.7|72444.7|387
1732566900000|2024-11-25 20:35:00|72454.8|72448.8|72454.9|72448.9|72457.6|72451.6|72453.6|72447.6|212
1732567200000|2024-11-25 20:40:00|72454.7|72448.7|72452.9|72446.9|72455.2|72449.2|72451.9|72445.9|254
1732567500000|2024-11-25 20:45:00|72452.8|72446.8|72459.4|72453.4|72463.2|72457.2|72449.8|72443.8|323
1732567800000|2024-11-25 20:50:00|72459.8|72453.8|72461.5|72455.5|72463.6|72457.6|72458.9|72452.9|405
1732568100000|2024-11-25 20:55:00|72461.6|72455.6|72467.8|72461.8|72469.2|72463.2|72461.1|72455.1|449
1732568400000|2024-11-25 21:00:00|72467.9|72461.9|72471.3|72465.3|72471.7|72465.7|72465.4|72459.4|260
1732568700000|2024-11-25 21:05:00|72471.4|72465.4|72471.1|72465.1|72473.3|72467.3|72468.7|72462.7|185
1732569000000|2024-11-25 21:10:00|72471.2|72465.2|72471.3|72465.3|72474.5|72467.5|72470.6|72461.8|94
1732569300000|2024-11-25 21:15:00|72470|72458|72468.4|72462.4|72475.1|72466.6|72466.6|72458|245
1732569600000|2024-11-25 21:20:00|72468.6|72462.6|72470.7|72458.7|72472.8|72462.7|72462.4|72450.4|750
1732569900000|2024-11-25 21:25:00|72471|72459|72468.4|72456.4|72472|72460|72457.7|72445.7|468
1732570200000|2024-11-25 21:30:00|72468.3|72456.3|72472|72460|72476.6|72464.6|72467.4|72455.4|747
1732570500000|2024-11-25 21:35:00|72472.1|72460.1|72475.9|72463.9|72479|72467|72466.4|72454.4|402
1732570800000|2024-11-25 21:40:00|72475|72463|72471.8|72459.8|72477.7|72465.7|72471.6|72459.6|252
1732571100000|2024-11-25 21:45:00|72475.1|72463.1|72475.2|72463.2|72477.9|72465.9|72470.5|72458.5|355
1732571400000|2024-11-25 21:50:00|72474.2|72462.2|72470.8|72458.8|72481|72462.2|72468.7|72450.5|352
1732571700000|2024-11-25 21:55:00|72471|72459|72488.6|72435.6|72488.9|72459.2|72469.5|72435.3|250
1732572000000|2024-11-25 22:00:00|72483.1|72435.4|72487.4|72428.7|72491.7|72441.6|72483.1|72417|34
1732572300000|2024-11-25 22:05:00|72489.1|72429.2|72498.8|72438.6|72499.3|72440.5|72489|72416.8|32
1732572600000|2024-11-25 22:10:00|72498.7|72438.7|72489|72446.1|72498.7|72446.2|72489|72438.7|97
1732572900000|2024-11-25 22:15:00|72487.1|72448.6|72488|72448.6|72489|72449.5|72486.7|72447.1|49
1732573200000|2024-11-25 22:20:00|72487.8|72448.4|72482.8|72448.5|72488.1|72448.5|72482.7|72447|56
1732573500000|2024-11-25 22:25:00|72483.1|72448.1|72482.8|72448.8|72483.1|72449|72481.9|72448.1|20
1732573800000|2024-11-25 22:30:00|72482.7|72447.8|72482.8|72448.4|72483|72450|72481.8|72447.7|103
1732574100000|2024-11-25 22:35:00|72482.4|72449.4|72481.9|72449.3|72483|72450.2|72481.6|72447.7|125
1732574400000|2024-11-25 22:40:00|72485.8|72448.4|72480.8|72449|72486|72451.3|72480.3|72444.7|257
1732574700000|2024-11-25 22:45:00|72481.1|72449.1|72484.7|72453.6|72487.1|72454.4|72480.8|72445.6|246
1732575000000|2024-11-25 22:50:00|72487.7|72452.9|72496.1|72445.4|72496.1|72453.3|72485.2|72445.3|166
1732575300000|2024-11-25 22:55:00|72496|72445.5|72485|72454.2|72496.3|72454.4|72485|72444.7|129
1732575600000|2024-11-25 23:00:00|72484.7|72453.5|72470.8|72458.8|72486.1|72464.1|72469.6|72449.9|241
1732575900000|2024-11-25 23:05:00|72470.6|72458.6|72470.2|72458.2|72473.3|72461.3|72468.6|72456.6|296
1732576200000|2024-11-25 23:10:00|72469.9|72457.9|72468.6|72456.6|72471|72459|72468.6|72456.6|164
1732576500000|2024-11-25 23:15:00|72470.7|72458.7|72459.8|72426|72472.6|72459.3|72455|72425.9|247
1732576800000|2024-11-25 23:20:00|72459.7|72426.2|72473.6|72434.1|72483|72444.6|72452.6|72423.3|430
1732577100000|2024-11-25 23:25:00|72473.7|72433.4|72478.5|72445.9|72483.1|72456.5|72467.8|72433.4|275
1732577400000|2024-11-25 23:30:00|72478.6|72446|72490.4|72458.5|72494.8|72464.4|72468.2|72438|327
1732577700000|2024-11-25 23:35:00|72490.1|72458.6|72533.5|72491.8|72535.2|72495.2|72478.6|72456.1|647
1732578000000|2024-11-25 23:40:00|72533.4|72492.1|72587.6|72575.6|72609|72587.2|72518|72485.9|881
1732578300000|2024-11-25 23:45:00|72588.1|72576.1|72631.4|72597.1|72633.7|72602.9|72569.4|72542.7|822
1732578600000|2024-11-25 23:50:00|72631.8|72596.8|72665.5|72627.7|72677.9|72645.8|72622.5|72589.7|796
1732578900000|2024-11-25 23:55:00|72665.6|72627.9|72641.8|72629.8|72668.2|72633|72600.6|72569.9|795
1732492800000|2024-11-25 00:00:00|72432.1|72420.1|72423|72411|72435.7|72420.1|72418.4|72395.5|482
1732493100000|2024-11-25 00:05:00|72422.4|72410.4|72426.9|72414.9|72432.4|72420.4|72417.2|72395.7|406
1732493400000|2024-11-25 00:10:00|72427.1|72415.1|72420.2|72408.2|72432.6|72420.6|72420.1|72408.1|530
1732493700000|2024-11-25 00:15:00|72420.4|72408.4|72410.3|72398.3|72421|72409|72399.2|72387.2|599
1732494000000|2024-11-25 00:20:00|72410.7|72398.7|72433.4|72421.4|72433.9|72421.9|72405|72393|488
1732494300000|2024-11-25 00:25:00|72433.8|72421.8|72446.7|72434.7|72455.4|72443.4|72433.4|72421.4|395
1732494600000|2024-11-25 00:30:00|72446.8|72434.8|72441.2|72429.2|72453.8|72441.8|72438.8|72426.8|354
1732494900000|2024-11-25 00:35:00|72441.1|72429.1|72435.1|72423.1|72443.4|72431.4|72432.8|72420.8|396
1732495200000|2024-11-25 00:40:00|72434.1|72422.1|72441.4|72429.4|72448.5|72436.5|72431.2|72419.2|424
1732495500000|2024-11-25 00:45:00|72442|72430|72447.9|72435.9|72448.9|72436.9|72437.8|72425.8|492
1732495800000|2024-11-25 00:50:00|72448.3|72436.3|72431.4|72419.4|72448.4|72436.4|72431.4|72419.4|505
1732496100000|2024-11-25 00:55:00|72432.9|72420.9|72453.5|72441.5|72454.3|72442.3|72429.6|72417.6|478
1732496400000|2024-11-25 01:00:00|72454.1|72442.1|72460.5|72448.5|72472.6|72460.6|72448.7|72436.7|658
1732496700000|2024-11-25 01:05:00|72460.4|72448.4|72458.6|72446.6|72472.4|72460.4|72454.5|72442.5|667
1732497000000|2024-11-25 01:10:00|72458.5|72446.5|72474.6|72462.6|72476.1|72464.1|72456.6|72444.6|555
1732497300000|2024-11-25 01:15:00|72474.8|72462.8|72467.8|72455.8|72489.4|72477.4|72465|72453.8|489
1732497600000|2024-11-25 01:20:00|72467.9|72455.9|72466.1|72460.1|72472.3|72463.3|72460.3|72451.4|560
1732497900000|2024-11-25 01:25:00|72466.3|72460.3|72466.9|72454.9|72472.1|72465.6|72459.5|72452.2|607
1732498200000|2024-11-25 01:30:00|72466.4|72454.4|72470.8|72464.8|72473.7|72467.7|72454.8|72448.8|745
1732498500000|2024-11-25 01:35:00|72471|72465|72468.6|72462.6|72486.2|72480.2|72459.4|72453.4|780
1732498800000|2024-11-25 01:40:00|72468.5|72462.5|72463.6|72457.6|72477.1|72471.1|72456|72450|726
1732499100000|2024-11-25 01:45:00|72463.7|72457.7|72456.4|72450.4|72465.6|72459.6|72453.7|72447.7|573
1732499400000|2024-11-25 01:50:00|72456.1|72450.1|72460.9|72454.9|72470.8|72462.2|72455.2|72446.9|586
1732499700000|2024-11-25 01:55:00|72460.4|72454.4|72484.4|72478.4|72488.1|72482.1|72459.3|72453.3|711
1732500000000|2024-11-25 02:00:00|72484.5|72478.5|72479.9|72473.9|72486.8|72480.8|72475|72469|645
1732500300000|2024-11-25 02:05:00|72480|72474|72484.9|72478.9|72491.8|72485.8|72478.7|72472.7|595
1732500600000|2024-11-25 02:10:00|72484.8|72478.8|72481.3|72475.3|72488.2|72482.2|72477|72471|598
1732500900000|2024-11-25 02:15:00|72481.4|72475.4|72483.6|72477.6|72486.7|72480.7|72476.5|72470.5|609
1732501200000|2024-11-25 02:20:00|72483.7|72477.7|72502.2|72496.2|72503.8|72497.8|72482.7|72476.7|540
1732501500000|2024-11-25 02:25:00|72501|72495|72495.5|72489.5|72503.4|72497.4|72485.8|72479.8|560
1732501800000|2024-11-25 02:30:00|72494.5|72488.5|72469.1|72463.1|72494.6|72488.6|72469.1|72463.1|678
1732502100000|2024-11-25 02:35:00|72469.2|72463.2|72470.8|72464.8|72471.9|72465.9|72463.7|72457.7|592
1732502400000|2024-11-25 02:40:00|72470.9|72464.9|72477.9|72471.9|72480.2|72474.2|72468.3|72462.3|576
1732502700000|2024-11-25 02:45:00|72477.8|72471.8|72484.3|72478.3|72484.7|72478.7|72473.5|72467.5|528
1732503000000|2024-11-25 02:50:00|72484.6|72478.6|72483.8|72477.8|72488.9|72482.9|72478.3|72472.3|574
1732503300000|2024-11-25 02:55:00|72483.9|72477.9|72479.2|72473.2|72486.6|72480.6|72473.5|72467.5|579
1732503600000|2024-11-25 03:00:00|72479.1|72473.1|72482.4|72476.4|72489.7|72483.7|72475.6|72469.6|533
1732503900000|2024-11-25 03:05:00|72482.2|72476.2|72480.8|72474.8|72484.7|72478.7|72475.5|72469.5|423
1732504200000|2024-11-25 03:10:00|72480.9|72474.9|72473.2|72467.2|72482.3|72476.3|72470.6|72464.6|502
1732504500000|2024-11-25 03:15:00|72473.1|72467.1|72470.5|72464.5|72474.5|72468.5|72463.4|72457.4|514
1732504800000|2024-11-25 03:20:00|72470.6|72464.6|72473.5|72467.5|72477.4|72471.4|72469.9|72463.9|499
1732505100000|2024-11-25 03:25:00|72473.8|72467.8|72480.6|72474.6|72488.7|72482.7|72473.8|72467.8|674
1732505400000|2024-11-25 03:30:00|72480.5|72474.5|72485.7|72479.7|72488.8|72482.8|72478|72472|561
1732505700000|2024-11-25 03:35:00|72485.8|72479.8|72485.6|72479.6|72488.6|72482.6|72481.5|72475.5|511
1732506000000|2024-11-25 03:40:00|72485.7|72479.7|72487.5|72481.5|72489|72483|72481.6|72475.6|476
1732506300000|2024-11-25 03:45:00|72487.9|72481.9|72479.4|72473.4|72492.2|72486.2|72477.6|72471.6|433
1732506600000|2024-11-25 03:50:00|72479.3|72473.3|72486.8|72480.8|72487.6|72481.6|72475.8|72469.8|434
1732506900000|2024-11-25 03:55:00|72486.9|72480.9|72475.2|72469.2|72487.7|72481.7|72472.4|72466.4|386
1732507200000|2024-11-25 04:00:00|72474.9|72468.9|72482.2|72476.2|72482.5|72476.5|72470.4|72464.4|364
1732507500000|2024-11-25 04:05:00|72482.3|72476.3|72479.7|72473.7|72482.6|72476.6|72477.6|72471.6|281
1732507800000|2024-11-25 04:10:00|72479.8|72473.8|72483.2|72477.2|72484.1|72478.1|72478.4|72472.4|350
1732508100000|2024-11-25 04:15:00|72482.8|72476.8|72484.4|72478.4|72486.5|72480.5|72481.8|72475.8|318
1732508400000|2024-11-25 04:20:00|72484.6|72478.6|72487.6|72481.6|72490.5|72484.5|72484.3|72478.3|321
1732508700000|2024-11-25 04:25:00|72487.5|72481.5|72478.6|72472.6|72487.5|72481.5|72477.7|72471.7|321
1732509000000|2024-11-25 04:30:00|72478.7|72472.7|72473.1|72467.1|72481.8|72475.8|72472.7|72466.7|391
1732509300000|2024-11-25 04:35:00|72473|72467|72477|72471|72477.6|72471.6|72471.5|72465.5|386
1732509600000|2024-11-25 04:40:00|72477.1|72471.1|72479.4|72473.4|72481.8|72475.8|72474.4|72468.4|294
1732509900000|2024-11-25 04:45:00|72479.5|72473.5|72485.7|72479.7|72488.4|72482.4|72479.1|72473.1|319
1732510200000|2024-11-25 04:50:00|72485.6|72479.6|72488.9|72482.9|72489.6|72483.6|72482.7|72476.7|309
1732510500000|2024-11-25 04:55:00|72488.7|72482.7|72488.3|72482.3|72495.2|72489.2|72488.1|72482.1|306
1732510800000|2024-11-25 05:00:00|72487.9|72481.9|72487.6|72481.6|72492|72486|72486.7|72480.7|483
1732511100000|2024-11-25 05:05:00|72487.3|72481.3|72480.4|72474.4|72487.7|72481.7|72480.1|72474.1|530
1732511400000|2024-11-25 05:10:00|72481|72475|72484.3|72478.3|72485.1|72479.1|72479.2|72473.2|489
1732511700000|2024-11-25 05:15:00|72484.1|72478.1|72491.2|72485.2|72491.9|72485.9|72483.7|72477.7|434
1732512000000|2024-11-25 05:20:00|72491.3|72485.3|72489.8|72483.8|72494.1|72488.1|72486.6|72480.6|429
1732512300000|2024-11-25 05:25:00|72489.7|72483.7|72484.1|72478.1|72492.2|72486.2|72483.5|72477.5|567
1732512600000|2024-11-25 05:30:00|72484.4|72478.4|72483.9|72477.9|72486.1|72480.1|72480.5|72474.5|561
1732512900000|2024-11-25 05:35:00|72483.8|72477.8|72484.2|72478.2|72490.4|72484.4|72483.8|72477.8|424
1732513200000|2024-11-25 05:40:00|72484.3|72478.3|72485.9|72479.9|72487.1|72481.1|72477.4|72471.4|421
1732513500000|2024-11-25 05:45:00|72485.8|72479.8|72479.6|72473.6|72488.1|72482.1|72479.5|72473.5|313
1732513800000|2024-11-25 05:50:00|72479.7|72473.7|72483.2|72477.2|72485.8|72479.8|72478|72472|447
1732514100000|2024-11-25 05:55:00|72483.3|72477.3|72473.1|72467.1|72483.3|72477.3|72470.1|72464.1|537
1732514400000|2024-11-25 06:00:00|72473.2|72467.2|72487.7|72481.7|72489.2|72483.2|72468.1|72462.1|551
1732514700000|2024-11-25 06:05:00|72487.5|72481.5|72485.7|72479.7|72495.1|72489.1|72483.2|72477.2|505
1732515000000|2024-11-25 06:10:00|72485|72479|72484.5|72478.5|72493.6|72487.6|72484.3|72478.3|508
1732515300000|2024-11-25 06:15:00|72484.6|72478.6|72486.6|72480.6|72490.6|72484.6|72483.7|72477.7|493
1732515600000|2024-11-25 06:20:00|72486.8|72480.8|72478.6|72472.6|72489.1|72483.1|72476.4|72470.4|558
1732515900000|2024-11-25 06:25:00|72478.7|72472.7|72476.3|72470.3|72479.7|72473.7|72469.1|72463.1|492
1732516200000|2024-11-25 06:30:00|72476.7|72470.7|72480.6|72474.6|72483.3|72477.3|72474.4|72468.4|463
1732516500000|2024-11-25 06:35:00|72481.1|72475.1|72470.4|72464.4|72481.4|72475.4|72469.9|72463.9|457
1732516800000|2024-11-25 06:40:00|72470.3|72464.3|72463.7|72457.7|72472.5|72466.5|72454.8|72448.8|481
1732517100000|2024-11-25 06:45:00|72463.8|72457.8|72478.4|72472.4|72478.7|72472.7|72462.2|72456.2|432
1732517400000|2024-11-25 06:50:00|72478.1|72472.1|72476.6|72470.6|72479.6|72473.6|72472.6|72466.6|358
1732517700000|2024-11-25 06:55:00|72476.3|72470.3|72479|72473|72484.8|72478.8|72475.1|72469.1|462
1732518000000|2024-11-25 07:00:00|72479.3|72473.3|72485.5|72479.5|72486.8|72480.8|72478.4|72472.4|500
1732518300000|2024-11-25 07:05:00|72485.2|72479.2|72479.4|72473.4|72487.4|72481.4|72476.2|72470.2|511
1732518600000|2024-11-25 07:10:00|72479.3|72473.3|72481.9|72475.9|72484.7|72478.7|72476.1|72470.1|502
1732518900000|2024-11-25 07:15:00|72481.7|72475.7|72481|72475|72486.8|72480.8|72474.4|72468.4|567
1732519200000|2024-11-25 07:20:00|72481.4|72475.4|72476.1|72470.1|72482.1|72476.1|72474.1|72468.1|450
1732519500000|2024-11-25 07:25:00|72476.2|72470.2|72497.8|72491.8|72498.8|72492.8|72473.2|72467.2|474
1732519800000|2024-11-25 07:30:00|72497.7|72491.7|72497.7|72491.7|72498.5|72492.5|72489.3|72483.3|462
1732520100000|2024-11-25 07:35:00|72497.8|72491.8|72499.7|72493.7|72503.6|72497.6|72494.4|72488.4|421
1732520400000|2024-11-25 07:40:00|72499.9|72493.9|72514.5|72502.5|72517.5|72509.4|72496.2|72490.2|549
1732520700000|2024-11-25 07:45:00|72514.4|72502.4|72535.7|72529.7|72547.5|72540.7|72508.6|72502.1|699
1732521000000|2024-11-25 07:50:00|72536.7|72530.7|72566.3|72560.3|72568.5|72562.5|72529.2|72523.2|677
1732521300000|2024-11-25 07:55:00|72566.7|72560.7|72565.2|72559.2|72585.5|72573.5|72559.5|72553.5|825
1732521600000|2024-11-25 08:00:00|72565.1|72559.1|72566.8|72560.8|72575.5|72569.5|72557|72551|705
1732521900000|2024-11-25 08:05:00|72566.7|72560.7|72572.7|72566.7|72573.3|72567.3|72558.7|72552.7|672
1732522200000|2024-11-25 08:10:00|72573.8|72567.8|72561.7|72555.7|72576|72570|72558.3|72550.4|674
1732522500000|2024-11-25 08:15:00|72561.8|72555.8|72559.8|72553.8|72566.4|72560.4|72550.5|72544.5|553
1732522800000|2024-11-25 08:20:00|72559.7|72553.7|72567.4|72561.4|72567.9|72561.9|72555|72549|594
1732523100000|2024-11-25 08:25:00|72567.3|72561.3|72557.5|72551.5|72571.2|72565.2|72553.9|72547.9|567
1732523400000|2024-11-25 08:30:00|72556.9|72550.9|72552.6|72546.6|72561.5|72555.5|72548.8|72542.8|549
1732523700000|2024-11-25 08:35:00|72552.5|72546.5|72560.1|72554.1|72560.1|72554.1|72549.1|72543.1|533
1732524000000|2024-11-25 08:40:00|72560.5|72554.5|72562.7|72556.7|72568.3|72558.8|72549.9|72543.9|572
1732524300000|2024-11-25 08:45:00|72562.6|72556.6|72574.5|72568.5|72576|72570|72558.5|72552.5|573
1732524600000|2024-11-25 08:50:00|72574.6|72568.6|72563.5|72557.5|72574.9|72568.9|72560|72554|458
1732524900000|2024-11-25 08:55:00|72563.8|72557.8|72557.8|72551.8|72563.8|72557.8|72543.5|72537.5|442
1732525200000|2024-11-25 09:00:00|72557.9|72551.9|72534.7|72528.7|72560.8|72554.8|72525.7|72519.7|750
1732525500000|2024-11-25 09:05:00|72535.4|72529.4|72541.9|72535.9|72547.6|72541.6|72533.6|72527.6|709
1732525800000|2024-11-25 09:10:00|72542.3|72536.3|72538|72532|72543.7|72537.7|72531.8|72525.8|560
1732526100000|2024-11-25 09:15:00|72538.4|72532.4|72530.6|72524.6|72544.8|72538.8|72527.1|72521.1|603
1732526400000|2024-11-25 09:20:00|72530.5|72524.5|72540.7|72534.7|72541|72535|72530.5|72524.5|437
1732526700000|2024-11-25 09:25:00|72540.9|72534.9|72556.9|72550.9|72560.8|72553.9|72540.6|72534.6|575
1732527000000|2024-11-25 09:30:00|72556.6|72550.6|72547.7|72541.7|72556.9|72550.9|72540.4|72534.4|588
1732527300000|2024-11-25 09:35:00|72547.6|72541.6|72537.3|72531.3|72548.8|72542.8|72535.6|72529.6|511
1732527600000|2024-11-25 09:40:00|72537.4|72531.4|72537.6|72531.6|72544.1|72538.1|72533.8|72527.8|484
1732527900000|2024-11-25 09:45:00|72537.5|72531.5|72508.4|72502.4|72538.4|72532.4|72508|72502|591
1732528200000|2024-11-25 09:50:00|72509.1|72503.1|72504.8|72498.8|72516.3|72510.3|72503.7|72497.7|504
1732528500000|2024-11-25 09:55:00|72504.7|72498.7|72522.3|72516.3|72526.1|72520.1|72503.9|72494.5|531
1732528800000|2024-11-25 10:00:00|72522.8|72516.8|72511.5|72505.5|72528.6|72522.6|72511.2|72505.2|556
1732529100000|2024-11-25 10:05:00|72511.7|72505.7|72507.4|72501.4|72520.1|72514.1|72507.3|72501.3|464
1732529400000|2024-11-25 10:10:00|72507.3|72501.3|72502.3|72496.3|72509.2|72501.3|72489.2|72482.2|439
1732529700000|2024-11-25 10:15:00|72502.4|72496.4|72484.7|72478.7|72506|72500|72477.5|72471.5|514
1732530000000|2024-11-25 10:20:00|72485|72479|72490.6|72478.6|72497.7|72491.7|72481.1|72475.1|526
1732530300000|2024-11-25 10:25:00|72491|72479|72484.6|72478.6|72493.9|72481.9|72482.2|72475.5|476
1732530600000|2024-11-25 10:30:00|72484.3|72478.3|72483.2|72477.2|72489.9|72483.5|72482.3|72473.7|399
1732530900000|2024-11-25 10:35:00|72482.7|72476.7|72489.2|72477.2|72489.2|72480.8|72481.5|72474.4|456
1732531200000|2024-11-25 10:40:00|72489|72477|72509|72497|72511.1|72502.5|72485.6|72476.8|435
1732531500000|2024-11-25 10:45:00|72509.8|72497.8|72498.5|72492.5|72511.6|72505.6|72489.3|72483.3|535
1732531800000|2024-11-25 10:50:00|72498.7|72492.7|72495.8|72489.8|72504.7|72498.7|72491.8|72485.8|423
1732532100000|2024-11-25 10:55:00|72495.9|72489.9|72503.2|72497.2|72504.2|72498.2|72493.4|72487.4|457
1732532400000|2024-11-25 11:00:00|72503.5|72497.5|72503.1|72497.1|72505|72499|72489.1|72483.1|480
1732532700000|2024-11-25 11:05:00|72503.5|72497.5|72501.6|72495.6|72504.9|72498.9|72501.2|72495.2|286
1732533000000|2024-11-25 11:10:00|72501.7|72495.7|72504.7|72498.7|72506.9|72500.9|72499|72493|320
1732533300000|2024-11-25 11:15:00|72504.9|72498.9|72496.7|72490.7|72513.3|72507.3|72496.7|72490.7|406
1732533600000|2024-11-25 11:20:00|72496.6|72490.6|72487.7|72481.7|72497.8|72491.8|72484.4|72475.7|449
1732533900000|2024-11-25 11:25:00|72487.6|72481.6|72491.6|72485.6|72494.2|72488.2|72479.2|72473.2|408
1732534200000|2024-11-25 11:30:00|72491.5|72485.5|72487.8|72481.8|72497.9|72491.9|72485.3|72479.3|431
1732534500000|2024-11-25 11:35:00|72487.9|72481.9|72485.1|72479.1|72492.5|72486.5|72483.3|72477.3|388
1732534800000|2024-11-25 11:40:00|72485.4|72479.4|72499.1|72493.1|72499.6|72493.6|72484|72478|380
1732535100000|2024-11-25 11:45:00|72499|72493|72502.1|72496.1|72503.2|72497.2|72490.8|72484.8|436
1732535400000|2024-11-25 11:50:00|72502.2|72496.2|72497.6|72491.6|72503.9|72497.9|72492.9|72486.9|409
1732535700000|2024-11-25 11:55:00|72497.9|72491.9|72498.1|72492.1|72499.2|72493.2|72490.9|72484.9|414
1732536000000|2024-11-25 12:00:00|72498|72492|72486.6|72480.6|72502.9|72496.9|72485.2|72479.2|478
1732536300000|2024-11-25 12:05:00|72486.5|72480.5|72481.2|72475.2|72490.7|72484.7|72480.4|72474.4|458
1732536600000|2024-11-25 12:10:00|72481|72475|72484.7|72478.7|72491.2|72485.2|72480.1|72474.1|466
1732536900000|2024-11-25 12:15:00|72484.6|72478.6|72503.5|72497.5|72504.2|72498.2|72480.6|72474.6|494
1732537200000|2024-11-25 12:20:00|72503.6|72497.6|72489.8|72483.8|72505.4|72499.4|72487.8|72481.8|457
1732537500000|2024-11-25 12:25:00|72488.7|72482.7|72490|72484|72496.4|72490.4|72482.2|72476.2|483
1732537800000|2024-11-25 12:30:00|72490.1|72484.1|72478.5|72472.5|72490.2|72484.2|72471.5|72465.5|541
1732538100000|2024-11-25 12:35:00|72478.4|72472.4|72480.1|72474.1|72483.8|72477.2|72468.1|72462.1|600
1732538400000|2024-11-25 12:40:00|72479.5|72473.5|72480.1|72474.1|72481.6|72475.6|72470.7|72464.7|532
1732538700000|2024-11-25 12:45:00|72480|72474|72472.9|72466.9|72480.2|72474.2|72467.1|72461.1|459
1732539000000|2024-11-25 12:50:00|72472.8|72466.8|72474.2|72468.2|72476.9|72470.9|72469.8|72463.8|491
1732539300000|2024-11-25 12:55:00|72473.9|72467.9|72483.6|72477.6|72485.8|72479.8|72472.3|72466.3|603
1732539600000|2024-11-25 13:00:00|72483.9|72477.9|72476|72470|72483.9|72477.9|72468.5|72462.5|759
1732539900000|2024-11-25 13:05:00|72476.3|72470.3|72472.9|72466.9|72479.7|72473.7|72465.5|72459.5|674
1732540200000|2024-11-25 13:10:00|72473.1|72467.1|72461.9|72455.9|72473.1|72467.1|72460.1|72454.1|685
1732540500000|2024-11-25 13:15:00|72462|72456|72443.9|72437.9|72468.3|72462.3|72439.6|72433.6|724
1732540800000|2024-11-25 13:20:00|72444|72438|72426|72414|72458.5|72452.5|72421|72412.7|767
1732541100000|2024-11-25 13:25:00|72425.9|72413.9|72412.5|72400.5|72425.9|72416.3|72395.6|72389.6|628
1732541400000|2024-11-25 13:30:00|72412.4|72400.4|72433|72427|72433.5|72427.5|72401.2|72395.2|689
1732541700000|2024-11-25 13:35:00|72432.4|72426.4|72426.7|72420.7|72434.8|72428.8|72415.5|72409.5|742
1732542000000|2024-11-25 13:40:00|72426.8|72420.8|72426.6|72420.6|72431.4|72425.4|72417.2|72411.2|718
1732542300000|2024-11-25 13:45:00|72426.7|72420.7|72425.6|72419.6|72429.6|72423.6|72418.5|72412.5|623
1732542600000|2024-11-25 13:50:00|72425.5|72419.5|72407.3|72401.3|72425.7|72419.7|72405.4|72395.8|668
1732542900000|2024-11-25 13:55:00|72407.6|72401.6|72401.3|72389.3|72408.9|72401.6|72397|72388.9|704
1732543200000|2024-11-25 14:00:00|72401.2|72389.2|72395.7|72389.7|72403.6|72393|72380.6|72371.6|771
1732543500000|2024-11-25 14:05:00|72395.6|72389.6|72398.7|72392.7|72407.1|72401.1|72389.1|72383.1|755
1732543800000|2024-11-25 14:10:00|72398.8|72392.8|72387.3|72381.3|72405.6|72399.6|72387.1|72381.1|742
1732544100000|2024-11-25 14:15:00|72387.1|72381.1|72386.1|72380.1|72403.2|72397.2|72381.8|72375.8|766
1732544400000|2024-11-25 14:20:00|72385.3|72379.3|72403.4|72397.4|72409.2|72403.2|72384.1|72378.1|784
1732544700000|2024-11-25 14:25:00|72403|72397|72373.1|72367.1|72403.3|72397.3|72365.6|72359.6|816
1732545000000|2024-11-25 14:30:00|72373|72367|72372.2|72366.2|72380|72374|72364.5|72358.5|786
1732545300000|2024-11-25 14:35:00|72372.4|72366.4|72383.9|72377.9|72388.5|72381.1|72370|72364|721
1732545600000|2024-11-25 14:40:00|72384.1|72378.1|72411.2|72405.2|72413.7|72407|72379.4|72367.4|799
1732545900000|2024-11-25 14:45:00|72411.9|72405.9|72412.5|72406.5|72418|72412|72397.1|72391.1|736
1732546200000|2024-11-25 14:50:00|72412.8|72406.8|72411.7|72405.7|72420.5|72414.5|72409|72403|699
1732546500000|2024-11-25 14:55:00|72411.5|72405.5|72418.7|72412.7|72428.4|72422.4|72410.7|72404.7|686
1732546800000|2024-11-25 15:00:00|72418.5|72412.5|72446.8|72440.8|72451.7|72445.7|72416.6|72410.6|707
1732547100000|2024-11-25 15:05:00|72446.6|72440.6|72449.1|72443.1|72460|72454|72444.4|72438.4|618
1732547400000|2024-11-25 15:10:00|72449|72443|72447.2|72441.2|72455.8|72449.8|72438.8|72432.8|609
1732547700000|2024-11-25 15:15:00|72447.3|72441.3|72434.3|72428.3|72448.4|72442.4|72432.2|72426.2|545
1732548000000|2024-11-25 15:20:00|72434.2|72428.2|72427.5|72421.5|72442.4|72436.4|72425.4|72419.4|513
1732548300000|2024-11-25 15:25:00|72427.1|72421.1|72419.1|72413.1|72427.6|72421.6|72409.4|72403.4|646
1732548600000|2024-11-25 15:30:00|72419.3|72413.3|72419.1|72413.1|72425.6|72419.6|72412|72406|556
1732548900000|2024-11-25 15:35:00|72419|72413|72426.9|72420.9|72430.8|72424.8|72410.2|72404.2|579
1732549200000|2024-11-25 15:40:00|72427|72421|72431.1|72425.1|72446.1|72440.1|72426.8|72420.8|605
1732549500000|2024-11-25 15:45:00|72431.2|72425.2|72443.3|72437.3|72446.2|72440.2|72424.7|72418.7|563
1732549800000|2024-11-25 15:50:00|72443.2|72437.2|72466.6|72460.6|72468.1|72462.1|72440.3|72434.3|685
1732550100000|2024-11-25 15:55:00|72468.4|72462.4|72494.2|72488.2|72503.7|72497.7|72463.8|72457.8|767
1732550400000|2024-11-25 16:00:00|72494.1|72488.1|72466.9|72460.9|72494.2|72488.2|72463.2|72457.2|732
1732550700000|2024-11-25 16:05:00|72467.3|72461.3|72468.3|72462.3|72480|72474|72464.9|72458.9|588
1732551000000|2024-11-25 16:10:00|72468|72462|72463.3|72457.3|72475|72469|72459.2|72453.2|563
1732551300000|2024-11-25 16:15:00|72465|72459|72452.2|72446.2|72465|72459|72450.9|72444.9|592
1732551600000|2024-11-25 16:20:00|72452|72446|72470.1|72464.1|72472.2|72466.2|72451.2|72445.2|573
1732551900000|2024-11-25 16:25:00|72469.6|72463.6|72472.9|72466.9|72475.7|72469.7|72469.2|72463.2|457
1732552200000|2024-11-25 16:30:00|72473.1|72467.1|72470.4|72464.4|72476.3|72470.3|72467.8|72461.8|493
1732552500000|2024-11-25 16:35:00|72470.5|72464.5|72464.6|72458.6|72475.8|72469.8|72462|72456|599
1732552800000|2024-11-25 16:40:00|72464.8|72458.8|72498.4|72492.4|72499.7|72493.7|72461.8|72455.8|553
1732553100000|2024-11-25 16:45:00|72497.7|72491.7|72521.1|72515.1|72525.6|72519.6|72497.5|72491.5|735
1732553400000|2024-11-25 16:50:00|72521|72515|72508.1|72502.1|72527|72521|72497.7|72491.7|623
1732553700000|2024-11-25 16:55:00|72508.2|72502.2|72509|72503|72518|72512|72505.9|72499.9|611
1732554000000|2024-11-25 17:00:00|72509.6|72503.6|72513.5|72507.5|72517.8|72511.8|72507.2|72501.2|533
1732554300000|2024-11-25 17:05:00|72513.6|72507.6|72512.9|72506.9|72517.5|72511.5|72507|72501|397
1732554600000|2024-11-25 17:10:00|72513|72507|72515.6|72509.6|72516.1|72510.1|72503.4|72497.4|517
1732554900000|2024-11-25 17:15:00|72515.5|72509.5|72521.1|72515.1|72523.7|72517.7|72508.1|72502.1|445
1732555200000|2024-11-25 17:20:00|72521.2|72515.2|72523.3|72517.3|72527|72521|72516.9|72510.9|466
1732555500000|2024-11-25 17:25:00|72522.9|72516.9|72526.7|72520.7|72527.1|72521.1|72521.9|72515.9|427
1732555800000|2024-11-25 17:30:00|72526.8|72520.8|72511|72505|72526.8|72520.8|72510.9|72504.9|434
1732556100000|2024-11-25 17:35:00|72510.9|72504.9|72509.6|72503.6|72513.2|72507.2|72507.9|72501.9|389
1732556400000|2024-11-25 17:40:00|72509.8|72503.8|72510.4|72504.4|72523.1|72517.1|72504.4|72498.4|506
1732556700000|2024-11-25 17:45:00|72510.8|72504.8|72511.2|72505.2|72516.4|72510.4|72509|72503|424
1732557000000|2024-11-25 17:50:00|72511.3|72505.3|72501.8|72495.8|72511.7|72505.7|72500.2|72494.2|358
1732557300000|2024-11-25 17:55:00|72499.3|72493.3|72493.6|72487.6|72502.5|72496.5|72488.8|72482.8|440
1732557600000|2024-11-25 18:00:00|72493.3|72487.3|72476.6|72470.6|72494.8|72488.8|72476.1|72470.1|637
1732557900000|2024-11-25 18:05:00|72476.5|72470.5|72468.7|72462.7|72482.8|72476.8|72465.4|72457.7|584
1732558200000|2024-11-25 18:10:00|72468.6|72462.6|72469.7|72463.7|72471.1|72465.1|72462.3|72456.3|518
1732558500000|2024-11-25 18:15:00|72469.6|72463.6|72481.5|72475.5|72483.7|72477.7|72465.4|72459.4|519
1732558800000|2024-11-25 18:20:00|72481.4|72475.4|72483.2|72477.2|72489.8|72483.8|72479.4|72473.4|468
1732559100000|2024-11-25 18:25:00|72481.7|72475.7|72472.7|72466.7|72481.8|72475.8|72472.5|72466.5|565
1732559400000|2024-11-25 18:30:00|72472.5|72466.5|72457.9|72451.9|72472.9|72466.9|72457.8|72451.8|415
1732559700000|2024-11-25 18:35:00|72458|72452|72460.8|72454.8|72461.9|72455.9|72455.3|72449.3|453
1732560000000|2024-11-25 18:40:00|72460.9|72454.9|72469.6|72463.6|72470.6|72464.6|72458.3|72452.3|504
1732560300000|2024-11-25 18:45:00|72469.7|72463.7|72474.6|72468.6|72475.8|72469.8|72467.8|72461.8|423
1732560600000|2024-11-25 18:50:00|72474.9|72468.9|72468.8|72462.8|72474.9|72468.9|72468.2|72462.2|451
1732560900000|2024-11-25 18:55:00|72468.6|72462.6|72461.9|72455.9|72468.8|72462.8|72455.5|72449.5|597
1732561200000|2024-11-25 19:00:00|72461.6|72455.6|72454.6|72448.6|72462.1|72456.1|72453.7|72447.7|565
1732561500000|2024-11-25 19:05:00|72454.9|72448.9|72456.5|72450.5|72461.5|72455.5|72453.6|72447.6|589
1732561800000|2024-11-25 19:10:00|72456.6|72450.6|72451.5|72445.5|72456.7|72450.7|72448.4|72442.4|513
1732562100000|2024-11-25 19:15:00|72451.4|72445.4|72458.9|72452.9|72461.9|72455.9|72450.9|72444.9|455
1732562400000|2024-11-25 19:20:00|72459|72453|72456.9|72450.9|72459.5|72453.5|72453.6|72447.6|580
1732562700000|2024-11-25 19:25:00|72457|72451|72449.7|72443.7|72458.3|72452.3|72448.8|72442.8|520
1732563000000|2024-11-25 19:30:00|72449.8|72443.8|72448.8|72442.8|72453.5|72447.5|72445.6|72439.6|423
1732563300000|2024-11-25 19:35:00|72448.7|72442.7|72451.2|72445.2|72455.1|72449.1|72448.7|72442.7|377
1732563600000|2024-11-25 19:40:00|72451.5|72445.5|72451.8|72445.8|72452.3|72446.3|72448.8|72442.8|440
1732563900000|2024-11-25 19:45:00|72452|72446|72449.1|72443.1|72453.1|72447.1|72445.2|72439.2|395
1732564200000|2024-11-25 19:50:00|72449.2|72443.2|72448.4|72442.4|72454.4|72448.4|72448|72442|490
1732564500000|2024-11-25 19:55:00|72448.5|72442.5|72445.2|72439.2|72451.2|72445.2|72444.6|72438.6|496
1732564800000|2024-11-25 20:00:00|72445.1|72439.1|72448.1|72442.1|72449.8|72443.8|72443.1|72437.1|407
1732565100000|2024-11-25 20:05:00|72448|72442|72445.7|72439.7|72450.2|72444.2|72445.3|72439.3|339
1732565400000|2024-11-25 20:10:00|72445.8|72439.8|72444.7|72438.7|72445.8|72439.8|72442.4|72436.4|387
1732565700000|2024-11-25 20:15:00|72444.6|72438.6|72445.3|72439.3|72446.4|72440.4|72441.7|72435.7|298
1732566000000|2024-11-25 20:20:00|72445.2|72439.2|72451.6|72445.6|72451.8|72445.8|72441.6|72435.6|386
1732566300000|2024-11-25 20:25:00|72451.5|72445.5|72452.3|72446.3|72456.2|72450.2|72450.7|72444.7|385
1732566600000|2024-11-25 20:30:00|72452.7|72446.7|72454.4|72448.4|72456.2|72450.2|72450.7|72444.7|387
1732566900000|2024-11-25 20:35:00|72454.8|72448.8|72454.9|72448.9|72457.6|72451.6|72453.6|72447.6|212
1732567200000|2024-11-25 20:40:00|72454.7|72448.7|72452.9|72446.9|72455.2|72449.2|72451.9|72445.9|254
1732567500000|2024-11-25 20:45:00|72452.8|72446.8|72459.4|72453.4|72463.2|72457.2|72449.8|72443.8|323
1732567800000|2024-11-25 20:50:00|72459.8|72453.8|72461.5|72455.5|72463.6|72457.6|72458.9|72452.9|405
1732568100000|2024-11-25 20:55:00|72461.6|72455.6|72467.8|72461.8|72469.2|72463.2|72461.1|72455.1|449
1732568400000|2024-11-25 21:00:00|72467.9|72461.9|72471.3|72465.3|72471.7|72465.7|72465.4|72459.4|260
1732568700000|2024-11-25 21:05:00|72471.4|72465.4|72471.1|72465.1|72473.3|72467.3|72468.7|72462.7|185
1732569000000|2024-11-25 21:10:00|72471.2|72465.2|72471.3|72465.3|72474.5|72467.5|72470.6|72461.8|94
1732569300000|2024-11-25 21:15:00|72470|72458|72468.4|72462.4|72475.1|72466.6|72466.6|72458|245
1732569600000|2024-11-25 21:20:00|72468.6|72462.6|72470.7|72458.7|72472.8|72462.7|72462.4|72450.4|750
1732569900000|2024-11-25 21:25:00|72471|72459|72468.4|72456.4|72472|72460|72457.7|72445.7|468
1732570200000|2024-11-25 21:30:00|72468.3|72456.3|72472|72460|72476.6|72464.6|72467.4|72455.4|747
1732570500000|2024-11-25 21:35:00|72472.1|72460.1|72475.9|72463.9|72479|72467|72466.4|72454.4|402
1732570800000|2024-11-25 21:40:00|72475|72463|72471.8|72459.8|72477.7|72465.7|72471.6|72459.6|252
1732571100000|2024-11-25 21:45:00|72475.1|72463.1|72475.2|72463.2|72477.9|72465.9|72470.5|72458.5|355
1732571400000|2024-11-25 21:50:00|72474.2|72462.2|72470.8|72458.8|72481|72462.2|72468.7|72450.5|352
1732571700000|2024-11-25 21:55:00|72471|72459|72488.6|72435.6|72488.9|72459.2|72469.5|72435.3|250
1732572000000|2024-11-25 22:00:00|72483.1|72435.4|72487.4|72428.7|72491.7|72441.6|72483.1|72417|34
1732572300000|2024-11-25 22:05:00|72489.1|72429.2|72498.8|72438.6|72499.3|72440.5|72489|72416.8|32
1732572600000|2024-11-25 22:10:00|72498.7|72438.7|72489|72446.1|72498.7|72446.2|72489|72438.7|97
1732572900000|2024-11-25 22:15:00|72487.1|72448.6|72488|72448.6|72489|72449.5|72486.7|72447.1|49
1732573200000|2024-11-25 22:20:00|72487.8|72448.4|72482.8|72448.5|72488.1|72448.5|72482.7|72447|56
1732573500000|2024-11-25 22:25:00|72483.1|72448.1|72482.8|72448.8|72483.1|72449|72481.9|72448.1|20
1732573800000|2024-11-25 22:30:00|72482.7|72447.8|72482.8|72448.4|72483|72450|72481.8|72447.7|103
1732574100000|2024-11-25 22:35:00|72482.4|72449.4|72481.9|72449.3|72483|72450.2|72481.6|72447.7|125
1732574400000|2024-11-25 22:40:00|72485.8|72448.4|72480.8|72449|72486|72451.3|72480.3|72444.7|257
1732574700000|2024-11-25 22:45:00|72481.1|72449.1|72484.7|72453.6|72487.1|72454.4|72480.8|72445.6|246
1732575000000|2024-11-25 22:50:00|72487.7|72452.9|72496.1|72445.4|72496.1|72453.3|72485.2|72445.3|166
1732575300000|2024-11-25 22:55:00|72496|72445.5|72485|72454.2|72496.3|72454.4|72485|72444.7|129
1732575600000|2024-11-25 23:00:00|72484.7|72453.5|72470.8|72458.8|72486.1|72464.1|72469.6|72449.9|241
1732575900000|2024-11-25 23:05:00|72470.6|72458.6|72470.2|72458.2|72473.3|72461.3|72468.6|72456.6|296
1732576200000|2024-11-25 23:10:00|72469.9|72457.9|72468.6|72456.6|72471|72459|72468.6|72456.6|164
1732576500000|2024-11-25 23:15:00|72470.7|72458.7|72459.8|72426|72472.6|72459.3|72455|72425.9|247
1732576800000|2024-11-25 23:20:00|72459.7|72426.2|72473.6|72434.1|72483|72444.6|72452.6|72423.3|430
1732577100000|2024-11-25 23:25:00|72473.7|72433.4|72478.5|72445.9|72483.1|72456.5|72467.8|72433.4|275
1732577400000|2024-11-25 23:30:00|72478.6|72446|72490.4|72458.5|72494.8|72464.4|72468.2|72438|327
1732577700000|2024-11-25 23:35:00|72490.1|72458.6|72533.5|72491.8|72535.2|72495.2|72478.6|72456.1|647
1732578000000|2024-11-25 23:40:00|72533.4|72492.1|72587.6|72575.6|72609|72587.2|72518|72485.9|881
1732578300000|2024-11-25 23:45:00|72588.1|72576.1|72631.4|72597.1|72633.7|72602.9|72569.4|72542.7|822
1732578600000|2024-11-25 23:50:00|72631.8|72596.8|72665.5|72627.7|72677.9|72645.8|72622.5|72589.7|796
1732578900000|2024-11-25 23:55:00|72665.6|72627.9|72641.8|72629.8|72668.2|72633|72600.6|72569.9|795
1732579200000|2024-11-26 00:00:00|72640.9|72628.9|72657.3|72645.3|72693.6|72681.6|72640.6|72623.5|774
1732579500000|2024-11-26 00:05:00|72656.9|72644.9|72695.4|72683.4|72699.6|72687.6|72649.9|72637.9|734
1732579800000|2024-11-26 00:10:00|72695.2|72683.2|72721.7|72709.7|72722.5|72710.5|72669.9|72657.9|669
1732580100000|2024-11-26 00:15:00|72721.4|72709.4|72702.9|72690.9|72734.2|72722.2|72701.6|72689.6|672
1732580400000|2024-11-26 00:20:00|72704.1|72692.1|72689.6|72677.6|72704.1|72692.1|72682.9|72670.9|654
1732580700000|2024-11-26 00:25:00|72689.7|72677.7|72668.6|72656.6|72690.8|72678.8|72666.8|72654.8|459
1732581000000|2024-11-26 00:30:00|72668.7|72656.7|72676.2|72664.2|72684.5|72672.5|72667.7|72655.7|426
1732581300000|2024-11-26 00:35:00|72676.6|72664.6|72688.6|72676.6|72692.2|72680.2|72667.9|72655.9|461
1732581600000|2024-11-26 00:40:00|72688.4|72676.4|72696.8|72684.8|72701.5|72689.5|72683.9|72671.9|469
1732581900000|2024-11-26 00:45:00|72694.8|72682.8|72677.3|72665.3|72694.8|72682.8|72669.5|72658.1|516
1732582200000|2024-11-26 00:50:00|72677.2|72665.2|72686.3|72674.3|72687.7|72675.7|72665|72655.1|527
1732582500000|2024-11-26 00:55:00|72685.6|72673.6|72712.9|72700.9|72714.6|72702.6|72681.9|72669.9|596
1732582800000|2024-11-26 01:00:00|72713.1|72701.1|72685.9|72679.9|72714.1|72703.4|72670.4|72661.9|899
1732583100000|2024-11-26 01:05:00|72685.7|72679.7|72674.6|72668.6|72687.3|72681.3|72666.7|72660.7|846
1732583400000|2024-11-26 01:10:00|72674.5|72668.5|72673.1|72661.1|72680.9|72670.5|72664.4|72654.8|677
1732583700000|2024-11-26 01:15:00|72673|72661|72658.2|72652.2|72679.7|72667.7|72646.7|72634.7|679
1732584000000|2024-11-26 01:20:00|72657.8|72651.8|72647.3|72641.3|72666.4|72660.2|72638.6|72626.6|745
1732584300000|2024-11-26 01:25:00|72647.6|72641.6|72655.7|72649.7|72664.5|72656.7|72646|72640|700
1732584600000|2024-11-26 01:30:00|72655.5|72649.5|72616.8|72610.8|72664.1|72656.8|72614.7|72608.7|821
1732584900000|2024-11-26 01:35:00|72615.9|72609.9|72631.7|72625.7|72631.7|72625.7|72610.4|72604.4|801
1732585200000|2024-11-26 01:40:00|72631.5|72625.5|72646.9|72640.9|72647.3|72641.3|72625.3|72619.3|802
1732585500000|2024-11-26 01:45:00|72646.6|72640.6|72654.3|72648.3|72656.4|72650.4|72636.7|72630.7|695
1732585800000|2024-11-26 01:50:00|72654.4|72648.4|72663.2|72657.2|72663.4|72657.4|72639.6|72633.6|642
1732586100000|2024-11-26 01:55:00|72664.3|72658.3|72665.4|72659.4|72673.2|72667.2|72653.4|72647.4|654
1732586400000|2024-11-26 02:00:00|72666.3|72660.3|72660.6|72654.6|72675|72669|72650.2|72644.2|716
1732586700000|2024-11-26 02:05:00|72662.2|72656.2|72643.7|72637.7|72666.5|72660.5|72636.7|72630.7|671
1732587000000|2024-11-26 02:10:00|72642.7|72636.7|72632.7|72626.7|72642.7|72636.7|72624.8|72618.8|654
1732587300000|2024-11-26 02:15:00|72632.8|72626.8|72618.8|72612.8|72637.4|72631.4|72611.7|72605.7|606
1732587600000|2024-11-26 02:20:00|72618.7|72612.7|72620.4|72614.4|72627.8|72621.8|72617.1|72607.2|615
1732587900000|2024-11-26 02:25:00|72620.5|72614.5|72619.6|72613.6|72631.6|72625.6|72611.5|72605.5|620
1732588200000|2024-11-26 02:30:00|72619.7|72613.7|72619.7|72613.7|72628|72622|72607|72601|623
1732588500000|2024-11-26 02:35:00|72619.8|72613.8|72635.7|72629.7|72640.7|72634.7|72614|72608|631
1732588800000|2024-11-26 02:40:00|72636.5|72630.5|72633.7|72627.7|72642.9|72636.9|72633.1|72627.1|526
1732589100000|2024-11-26 02:45:00|72633.4|72627.4|72634.1|72628.1|72637.2|72631.2|72620.6|72614.6|618
1732589400000|2024-11-26 02:50:00|72634|72628|72629|72623|72637.2|72631.2|72624.6|72618.6|559
1732589700000|2024-11-26 02:55:00|72628.2|72622.2|72634.8|72628.8|72636.3|72630.3|72625.5|72619.5|598
1732590000000|2024-11-26 03:00:00|72634.7|72628.7|72630|72624|72635.9|72629.9|72629|72623|496
1732590300000|2024-11-26 03:05:00|72630.1|72624.1|72614.7|72608.7|72633.5|72627.5|72611.7|72605.7|525
1732590600000|2024-11-26 03:10:00|72614.8|72608.8|72604.7|72598.7|72621.5|72615.5|72604.2|72598.2|615
1732590900000|2024-11-26 03:15:00|72604.6|72598.6|72611.5|72605.5|72616.6|72610.6|72603.6|72597.6|543
1732591200000|2024-11-26 03:20:00|72611.3|72605.3|72599.8|72593.8|72613.8|72607.8|72597.3|72591.3|461
1732591500000|2024-11-26 03:25:00|72599.7|72593.7|72615.5|72609.5|72617|72611|72598.9|72592.9|498
1732591800000|2024-11-26 03:30:00|72616|72610|72618.6|72612.6|72620.1|72614.1|72609.2|72603.2|466
1732592100000|2024-11-26 03:35:00|72618.7|72612.7|72614.2|72608.2|72620.8|72614.8|72611.1|72605.1|417
1732592400000|2024-11-26 03:40:00|72614.1|72608.1|72615|72609|72616.4|72610.4|72603.6|72597.6|371
1732592700000|2024-11-26 03:45:00|72615.1|72609.1|72600.3|72594.3|72617.2|72611.2|72597|72591|436
1732593000000|2024-11-26 03:50:00|72599.9|72593.9|72591.7|72585.7|72600.1|72594.1|72585.2|72579.2|452
1732593300000|2024-11-26 03:55:00|72591.6|72585.6|72603.1|72597.1|72611|72605|72590.2|72584.2|457
1732593600000|2024-11-26 04:00:00|72602.8|72596.8|72583.5|72577.5|72603.3|72597.3|72582.9|72576.9|577
1732593900000|2024-11-26 04:05:00|72583.4|72577.4|72589.7|72577.7|72595.9|72589.9|72582.3|72576.3|474
1732594200000|2024-11-26 04:10:00|72589.8|72577.8|72605.5|72599.5|72606.1|72600.1|72582|72576|412
1732594500000|2024-11-26 04:15:00|72605.6|72599.6|72611.8|72605.8|72614.1|72608.1|72605.6|72599.6|401
1732594800000|2024-11-26 04:20:00|72611.9|72605.9|72610.5|72604.5|72611.9|72605.9|72606.1|72600.1|385
1732595100000|2024-11-26 04:25:00|72610.6|72604.6|72619.4|72613.4|72621.1|72615.1|72610.3|72604.3|339
1732595400000|2024-11-26 04:30:00|72619.9|72613.9|72632.1|72626.1|72633.2|72627.2|72619.2|72613.2|373
1732595700000|2024-11-26 04:35:00|72632.3|72626.3|72634|72628|72634.9|72628.9|72630.3|72624.3|326
1732596000000|2024-11-26 04:40:00|72633.8|72627.8|72640.2|72634.2|72645.9|72639.9|72632.5|72626.5|294
1732596300000|2024-11-26 04:45:00|72640.3|72634.3|72635.5|72629.5|72653.2|72647.2|72634.6|72628.6|368
1732596600000|2024-11-26 04:50:00|72635.6|72629.6|72632.4|72626.4|72637.8|72631.8|72632.2|72626.2|310
1732596900000|2024-11-26 04:55:00|72632.5|72626.5|72636.4|72630.4|72637.5|72631.5|72630.5|72624.5|353
1732597200000|2024-11-26 05:00:00|72636.3|72630.3|72638.6|72632.6|72638.9|72632.9|72631.5|72625.5|401
1732597500000|2024-11-26 05:05:00|72638.3|72632.3|72641.7|72635.7|72642.1|72636.1|72637.3|72631.3|364
1732597800000|2024-11-26 05:10:00|72641.3|72635.3|72652.8|72646.8|72655.4|72649.4|72633|72627|522
1732598100000|2024-11-26 05:15:00|72652.9|72646.9|72649.2|72643.2|72653.1|72647.1|72642.1|72636.1|441
1732598400000|2024-11-26 05:20:00|72649.3|72643.3|72645.6|72639.6|72652|72646|72645.1|72639.1|334
1732598700000|2024-11-26 05:25:00|72645.5|72639.5|72649.3|72643.3|72650.9|72644.9|72642.4|72636.4|357
1732599000000|2024-11-26 05:30:00|72649.2|72643.2|72634.7|72628.7|72649.2|72643.2|72630.2|72624.2|529
1732599300000|2024-11-26 05:35:00|72634.8|72628.8|72638.1|72632.1|72639|72633|72633.2|72627.2|509
1732599600000|2024-11-26 05:40:00|72638.2|72632.2|72648.3|72642.3|72653.1|72647.1|72636.1|72630.1|514
1732599900000|2024-11-26 05:45:00|72649.3|72643.3|72651.1|72645.1|72654.5|72648.5|72648.2|72642.2|376
1732600200000|2024-11-26 05:50:00|72651.2|72645.2|72652.7|72646.7|72654|72648|72646.6|72640.6|380
1732600500000|2024-11-26 05:55:00|72652.8|72646.8|72666.4|72660.4|72667|72661|72648.6|72640.7|579
1732600800000|2024-11-26 06:00:00|72666.6|72660.6|72652.2|72646.2|72667.8|72661.8|72650.1|72644.1|522
1732601100000|2024-11-26 06:05:00|72652.3|72646.3|72642.7|72636.7|72656.7|72650.7|72641.2|72635.2|506
1732601400000|2024-11-26 06:10:00|72643.1|72637.1|72639.8|72633.8|72643.3|72637.3|72627.2|72621.2|602
1732601700000|2024-11-26 06:15:00|72639.9|72633.9|72645.1|72639.1|72645.4|72639.4|72636.9|72630.9|485
1732602000000|2024-11-26 06:20:00|72645|72639|72643.4|72637.4|72647.2|72641.2|72636.9|72630.9|444
1732602300000|2024-11-26 06:25:00|72643.5|72637.5|72648.2|72642.2|72649.3|72643.3|72634.9|72628.9|511
1732602600000|2024-11-26 06:30:00|72648.3|72642.3|72649.9|72643.9|72655|72649|72641.9|72635.9|475
1732602900000|2024-11-26 06:35:00|72650.1|72644.1|72649.9|72643.9|72650.9|72644.9|72644.8|72638.8|509
1732603200000|2024-11-26 06:40:00|72649.7|72643.7|72650.7|72644.7|72654.9|72648.9|72647.3|72641.3|419
1732603500000|2024-11-26 06:45:00|72650.4|72644.4|72662.3|72656.3|72663.7|72657.7|72649.2|72643.2|516
1732603800000|2024-11-26 06:50:00|72662.6|72656.6|72667.5|72661.5|72672.7|72666.7|72661.6|72655.6|456
1732604100000|2024-11-26 06:55:00|72667.3|72661.3|72675.8|72669.8|72679.5|72673.5|72663.6|72657.6|500
1732604400000|2024-11-26 07:00:00|72675.9|72669.9|72692.9|72686.9|72701.3|72695.3|72670.3|72664.3|641
1732604700000|2024-11-26 07:05:00|72692.5|72686.5|72692.9|72686.9|72700.1|72691.1|72680.9|72674.9|609
1732605000000|2024-11-26 07:10:00|72692.5|72686.5|72682.1|72676.1|72695.5|72689.5|72681|72675|459
1732605300000|2024-11-26 07:15:00|72682.2|72676.2|72679.1|72673.1|72691.7|72685.7|72676|72670|554
1732605600000|2024-11-26 07:20:00|72678.9|72672.9|72685.6|72673.6|72686.8|72680.8|72676.4|72667.1|540
1732605900000|2024-11-26 07:25:00|72686.5|72674.5|72699.1|72693.1|72699.1|72693.1|72684.3|72674.1|545
1732606200000|2024-11-26 07:30:00|72699.2|72693.2|72684.4|72678.4|72700.5|72694.5|72682.1|72676.1|537
1732606500000|2024-11-26 07:35:00|72684.3|72678.3|72674.6|72668.6|72687.5|72681.5|72673.1|72665.2|513
1732606800000|2024-11-26 07:40:00|72674.8|72668.8|72663|72657|72686.2|72680.2|72662.5|72656.5|524
1732607100000|2024-11-26 07:45:00|72662.9|72656.9|72673.5|72667.5|72674.4|72668.4|72660.4|72651.1|522
1732607400000|2024-11-26 07:50:00|72673.6|72667.6|72676.1|72670.1|72678.2|72672.2|72670.8|72664.8|473
1732607700000|2024-11-26 07:55:00|72676.3|72670.3|72679|72673|72680|72674|72669|72663|582
1732608000000|2024-11-26 08:00:00|72679.8|72673.8|72674.8|72668.8|72683.3|72677.3|72672.7|72666.7|610
1732608300000|2024-11-26 08:05:00|72674.9|72668.9|72672.1|72666.1|72676.4|72670.4|72663.7|72657.7|538
1732608600000|2024-11-26 08:10:00|72672.3|72666.3|72688.5|72682.5|72692.5|72686.5|72671.8|72665.8|536
1732608900000|2024-11-26 08:15:00|72688.4|72682.4|72674.4|72668.4|72688.9|72682.9|72673.4|72667.4|537
1732609200000|2024-11-26 08:20:00|72674.2|72668.2|72676.1|72670.1|72678.2|72672.2|72668.9|72662.9|468
1732609500000|2024-11-26 08:25:00|72676|72670|72686.7|72674.7|72688.4|72680|72674.4|72668.4|513
1732609800000|2024-11-26 08:30:00|72686.5|72674.5|72688.6|72682.6|72690|72684|72681.4|72674.4|526
1732610100000|2024-11-26 08:35:00|72688.5|72682.5|72699.9|72693.9|72700.3|72694.3|72685.2|72679.2|437
1732610400000|2024-11-26 08:40:00|72700.1|72694.1|72677.6|72671.6|72702.5|72696.5|72677.5|72671.5|480
1732610700000|2024-11-26 08:45:00|72677.7|72671.7|72659.1|72653.1|72681.2|72675.2|72658.4|72652.4|512
1732611000000|2024-11-26 08:50:00|72659|72653|72657.8|72651.8|72666.4|72660.4|72656.9|72650.9|474
1732611300000|2024-11-26 08:55:00|72657.9|72651.9|72664.2|72658.2|72666.1|72660.1|72656|72650|482
1732611600000|2024-11-26 09:00:00|72664.3|72658.3|72625|72619|72669.8|72663.8|72624.6|72618.6|723
1732611900000|2024-11-26 09:05:00|72625.1|72619.1|72627.9|72621.9|72644.8|72638.8|72618.6|72612.6|662
1732612200000|2024-11-26 09:10:00|72630.1|72624.1|72612.3|72600.3|72638.7|72632.7|72598.8|72590.6|680
1732612500000|2024-11-26 09:15:00|72612.8|72600.8|72624.6|72618.6|72625.6|72619.6|72609.7|72600.8|534
1732612800000|2024-11-26 09:20:00|72624.7|72618.7|72632.8|72626.8|72637.9|72631.9|72617.3|72611.3|653
1732613100000|2024-11-26 09:25:00|72633.1|72627.1|72650.7|72644.7|72652|72646|72633.1|72627.1|541
1732613400000|2024-11-26 09:30:00|72651|72645|72658.2|72652.2|72662.4|72656.4|72644.3|72638.3|505
1732613700000|2024-11-26 09:35:00|72658.3|72652.3|72659|72653|72661.2|72655.2|72648|72642|542
1732614000000|2024-11-26 09:40:00|72659.1|72653.1|72641.9|72635.9|72662.6|72654|72641.5|72635.5|545
1732614300000|2024-11-26 09:45:00|72642|72636|72630|72624|72645.3|72639.3|72622.2|72616.2|491
1732614600000|2024-11-26 09:50:00|72629.9|72623.9|72628.3|72622.3|72634.7|72628.7|72620|72614|532
1732614900000|2024-11-26 09:55:00|72628.9|72622.9|72646.1|72640.1|72646.6|72640.6|72628.9|72622.9|433
1732615200000|2024-11-26 10:00:00|72645.9|72639.9|72628.2|72622.2|72646.8|72640.8|72627.2|72621.2|487
1732615500000|2024-11-26 10:05:00|72628.1|72622.1|72631.4|72625.4|72636.1|72630.1|72619.3|72613.3|430
1732615800000|2024-11-26 10:10:00|72630.7|72624.7|72627.7|72621.7|72630.9|72624.9|72623.1|72617.1|354
1732616100000|2024-11-26 10:15:00|72628.2|72622.2|72625|72619|72632.1|72626.1|72622.4|72616.4|463
1732616400000|2024-11-26 10:20:00|72625.1|72619.1|72608.8|72602.8|72628.4|72622.4|72606.2|72600.2|496
1732616700000|2024-11-26 10:25:00|72608.7|72602.7|72621.6|72615.6|72623.9|72617.9|72606|72600|447
1732617000000|2024-11-26 10:30:00|72620.6|72614.6|72611.1|72605.1|72626.6|72620.6|72610.1|72604.1|510
1732617300000|2024-11-26 10:35:00|72611.2|72605.2|72611.7|72605.7|72615.9|72609.9|72609.2|72603.2|412
1732617600000|2024-11-26 10:40:00|72611.8|72605.8|72619.9|72613.9|72620.3|72614.3|72611.6|72605.6|321
1732617900000|2024-11-26 10:45:00|72620.3|72614.3|72611.7|72605.7|72625.7|72619.7|72608.6|72598.8|409
1732618200000|2024-11-26 10:50:00|72611.8|72605.8|72611.1|72605.1|72615.7|72609.7|72606|72600|393
1732618500000|2024-11-26 10:55:00|72611|72605|72615.1|72609.1|72618.5|72612.5|72603.6|72597.6|456
1732618800000|2024-11-26 11:00:00|72615.3|72609.3|72626.4|72620.4|72627.9|72621.9|72612.9|72606.9|406
1732619100000|2024-11-26 11:05:00|72626.3|72620.3|72621.2|72615.2|72626.3|72620.3|72619.2|72613.2|358
1732619400000|2024-11-26 11:10:00|72621.1|72615.1|72624.8|72618.8|72628|72622|72620.2|72614.2|385
1732619700000|2024-11-26 11:15:00|72624.9|72618.9|72629.6|72623.6|72634.8|72628.8|72622.3|72616.3|361
1732620000000|2024-11-26 11:20:00|72629.7|72623.7|72640.7|72634.7|72640.8|72634.8|72628.9|72622.9|390
1732620300000|2024-11-26 11:25:00|72640.9|72634.9|72633.3|72627.3|72640.9|72634.9|72631|72625|365
1732620600000|2024-11-26 11:30:00|72633.6|72627.6|72624.8|72618.8|72637.5|72631.5|72623.3|72617.3|390
1732620900000|2024-11-26 11:35:00|72624.7|72618.7|72623.6|72617.6|72628.8|72622.8|72622.6|72616.6|380
1732621200000|2024-11-26 11:40:00|72623.5|72617.5|72610.1|72604.1|72623.5|72617.5|72609.6|72603.6|363
1732621500000|2024-11-26 11:45:00|72610.2|72604.2|72605.2|72599.2|72613.4|72607.4|72604.1|72598.1|360
1732621800000|2024-11-26 11:50:00|72605.3|72599.3|72596.6|72590.6|72608.2|72602.2|72596.1|72588.2|401
1732622100000|2024-11-26 11:55:00|72596.9|72590.9|72597.8|72591.8|72604.2|72595.1|72591.9|72582.6|364
1732622400000|2024-11-26 12:00:00|72598.5|72592.5|72599.4|72593.4|72608.6|72602.6|72598.2|72592.2|461
1732622700000|2024-11-26 12:05:00|72599.3|72593.3|72600.9|72594.9|72604.4|72598.4|72597.7|72591.7|541
1732623000000|2024-11-26 12:10:00|72601.1|72595.1|72576|72570|72601.5|72595.5|72576|72567.5|594
1732623300000|2024-11-26 12:15:00|72576.3|72570.3|72575.1|72563.1|72585|72576.1|72550.5|72538.5|694
1732623600000|2024-11-26 12:20:00|72580|72568|72568.7|72562.7|72584.5|72576.6|72567.3|72558.4|609
1732623900000|2024-11-26 12:25:00|72568.4|72562.4|72554.7|72542.7|72578.6|72567.9|72554.2|72542.2|567
1732624200000|2024-11-26 12:30:00|72553.8|72541.8|72550.9|72538.9|72568.1|72557.1|72542|72530|636
1732624500000|2024-11-26 12:35:00|72551.4|72539.4|72530.8|72524.8|72552.8|72543.7|72530.3|72522.7|546
1732624800000|2024-11-26 12:40:00|72530.4|72524.4|72562.1|72556.1|72566.7|72560.7|72529.6|72523.6|509
1732625100000|2024-11-26 12:45:00|72562|72556|72573.7|72567.7|72574.1|72568.1|72556.1|72550.1|365
1732625400000|2024-11-26 12:50:00|72573.8|72567.8|72575.2|72569.2|72577.1|72571.1|72566.5|72560.5|397
1732625700000|2024-11-26 12:55:00|72575.3|72569.3|72577.3|72571.3|72582.6|72576.6|72573.1|72567.1|438
1732626000000|2024-11-26 13:00:00|72577.1|72571.1|72566.8|72560.8|72579.2|72573.2|72561.6|72555.6|705
1732626300000|2024-11-26 13:05:00|72566.9|72560.9|72572.4|72566.4|72582.9|72576.9|72565.2|72559.2|561
1732626600000|2024-11-26 13:10:00|72572.5|72566.5|72573.5|72567.5|72587.1|72580.7|72572.2|72566.2|578
1732626900000|2024-11-26 13:15:00|72573.4|72567.4|72586.3|72580.3|72587.4|72581.4|72569.9|72563.9|557
1732627200000|2024-11-26 13:20:00|72586.2|72580.2|72599.5|72593.5|72608.9|72602.9|72585.2|72579.2|632
1732627500000|2024-11-26 13:25:00|72599.6|72593.6|72597.6|72591.6|72603.1|72597.1|72591.6|72585.6|617
1732627800000|2024-11-26 13:30:00|72597.2|72591.2|72590.8|72584.8|72604.8|72598.8|72586.5|72580.5|645
1732628100000|2024-11-26 13:35:00|72590.9|72584.9|72591.9|72585.9|72597.1|72591.1|72590|72584|552
1732628400000|2024-11-26 13:40:00|72592|72586|72587.7|72581.7|72597.7|72591.7|72585.4|72579.4|539
1732628700000|2024-11-26 13:45:00|72587.6|72581.6|72586.3|72580.3|72590.5|72584.5|72581.1|72575.1|525
1732629000000|2024-11-26 13:50:00|72585.8|72579.8|72598.3|72592.3|72602.3|72596.3|72583.4|72577.4|571
1732629300000|2024-11-26 13:55:00|72598.2|72592.2|72607.4|72601.4|72611.9|72605.9|72595.4|72589.4|490
1732629600000|2024-11-26 14:00:00|72607.6|72601.6|72612.9|72606.9|72613.4|72607.4|72604.4|72598.4|505
1732629900000|2024-11-26 14:05:00|72613|72607|72608.3|72602.3|72618.4|72612.4|72606.1|72600.1|464
1732630200000|2024-11-26 14:10:00|72608.4|72602.4|72613.4|72607.4|72618.1|72612.1|72608.3|72602.3|436
1732630500000|2024-11-26 14:15:00|72613.8|72607.8|72597.5|72591.5|72615.2|72609.2|72596.5|72590.5|605
1732630800000|2024-11-26 14:20:00|72597.6|72591.6|72585.9|72579.9|72603.5|72597.5|72585.7|72579.7|597
1732631100000|2024-11-26 14:25:00|72586.1|72580.1|72603.6|72597.6|72606.2|72600.2|72584.6|72578.6|530
1732631400000|2024-11-26 14:30:00|72603.7|72597.7|72609.1|72603.1|72613.8|72607.8|72599.6|72593.6|671
1732631700000|2024-11-26 14:35:00|72609|72603|72601.8|72595.8|72612|72606|72599.4|72593.4|592
1732632000000|2024-11-26 14:40:00|72602.1|72596.1|72595.3|72589.3|72617.4|72611.4|72593.4|72587.4|798
1732632300000|2024-11-26 14:45:00|72595.2|72589.2|72605.2|72599.2|72615.5|72609.5|72594.6|72588.6|694
1732632600000|2024-11-26 14:50:00|72605.1|72599.1|72600.2|72594.2|72607.1|72601.1|72598.1|72592.1|611
1732632900000|2024-11-26 14:55:00|72599.9|72593.9|72588.6|72576.6|72599.9|72593.9|72581.9|72571.4|526
1732633200000|2024-11-26 15:00:00|72587.7|72575.7|72601.9|72595.9|72602.3|72596.3|72563.8|72544.4|659
1732633500000|2024-11-26 15:05:00|72601.8|72595.8|72611.6|72605.6|72618.7|72612.7|72591.6|72585.6|630
1732633800000|2024-11-26 15:10:00|72611.7|72605.7|72616.1|72610.1|72625.8|72619.8|72609.8|72603.8|620
1732634100000|2024-11-26 15:15:00|72616.4|72610.4|72610.6|72604.6|72619.7|72613.7|72608.7|72602.7|612
1732634400000|2024-11-26 15:20:00|72610.7|72604.7|72621|72615|72625.8|72619.8|72602.8|72596.8|675
1732634700000|2024-11-26 15:25:00|72620.7|72614.7|72629.8|72623.8|72637.6|72631.6|72620.3|72614.3|591
1732635000000|2024-11-26 15:30:00|72629.7|72623.7|72635.4|72629.4|72651.2|72644|72628.5|72622.5|594
1732635300000|2024-11-26 15:35:00|72635.5|72629.5|72622.9|72616.9|72639.3|72633.3|72619.9|72613.9|576
1732635600000|2024-11-26 15:40:00|72622.8|72616.8|72616.2|72610.2|72625.9|72619.9|72614.2|72608.2|558
1732635900000|2024-11-26 15:45:00|72616.3|72610.3|72606.9|72600.9|72619.8|72613.8|72598.7|72592.7|586
1732636200000|2024-11-26 15:50:00|72607|72601|72605.6|72599.6|72612.9|72606.9|72597.5|72591.5|730
1732636500000|2024-11-26 15:55:00|72606.9|72600.9|72591.5|72585.5|72612.1|72606.1|72591.3|72585.3|764
1732636800000|2024-11-26 16:00:00|72591.1|72585.1|72591.8|72585.8|72599.2|72593.2|72579.7|72573.7|635
1732637100000|2024-11-26 16:05:00|72591.6|72585.6|72604.3|72598.3|72615.8|72609.8|72586.4|72580.4|557
1732637400000|2024-11-26 16:10:00|72604.5|72598.5|72618.2|72612.2|72620.8|72614.8|72596.6|72590.6|592
1732637700000|2024-11-26 16:15:00|72618.3|72612.3|72622.3|72616.3|72622.4|72616.4|72612.9|72606.9|559
1732638000000|2024-11-26 16:20:00|72622.2|72616.2|72624.9|72618.9|72634|72626.5|72622.2|72616.2|527
1732638300000|2024-11-26 16:25:00|72624.8|72618.8|72623.2|72617.2|72634|72626.2|72620.7|72614.2|550
1732638600000|2024-11-26 16:30:00|72623.4|72617.4|72618.4|72612.4|72627.4|72618.6|72612.9|72606.9|582
1732638900000|2024-11-26 16:35:00|72618.6|72612.6|72613.4|72607.4|72621.3|72615.3|72610.2|72604.2|513
1732639200000|2024-11-26 16:40:00|72613.3|72607.3|72623.9|72617.9|72624.9|72618.9|72607.9|72599.1|495
1732639500000|2024-11-26 16:45:00|72624|72618|72621.6|72615.6|72624.2|72618.2|72611.1|72605.1|466
1732639800000|2024-11-26 16:50:00|72623.3|72617.3|72614.2|72608.2|72627.8|72621.8|72613|72607|544
1732640100000|2024-11-26 16:55:00|72614.3|72608.3|72614.3|72608.3|72615.3|72609.3|72608.7|72602.7|456
1732640400000|2024-11-26 17:00:00|72614.4|72608.4|72623.6|72617.6|72624.4|72618.4|72614.4|72608.4|428
1732640700000|2024-11-26 17:05:00|72623.9|72617.9|72625.6|72619.6|72632.1|72626.1|72620|72614|420
1732641000000|2024-11-26 17:10:00|72625.9|72619.9|72614.3|72608.3|72626.1|72620.1|72601.9|72595.9|417
1732641300000|2024-11-26 17:15:00|72614.4|72608.4|72612.1|72606.1|72618.2|72612.2|72610|72604|373
1732641600000|2024-11-26 17:20:00|72612|72606|72619|72613|72620|72614|72612|72606|354
1732641900000|2024-11-26 17:25:00|72619.1|72613.1|72627.9|72621.9|72631.4|72625.4|72619.1|72613.1|403
1732642200000|2024-11-26 17:30:00|72628|72622|72616.7|72610.7|72628|72622|72616.7|72610.7|479
1732642500000|2024-11-26 17:35:00|72616.8|72610.8|72628|72622|72630.6|72624.6|72615.4|72609.4|458
1732642800000|2024-11-26 17:40:00|72627.9|72621.9|72621.2|72615.2|72629.8|72623.8|72620.3|72614.3|476
1732643100000|2024-11-26 17:45:00|72621|72615|72622.5|72616.5|72623.9|72617.9|72619.3|72613.3|371
1732643400000|2024-11-26 17:50:00|72622.4|72616.4|72612.9|72606.9|72622.4|72616.4|72611.1|72605.1|419
1732643700000|2024-11-26 17:55:00|72613|72607|72613.7|72607.7|72617.4|72611.4|72609.4|72603.4|409
1732644000000|2024-11-26 18:00:00|72613.9|72607.9|72608|72602|72616.4|72610.4|72602.1|72596.1|482
1732644300000|2024-11-26 18:05:00|72607.9|72601.9|72606.1|72600.1|72610.1|72604.1|72601.6|72595.6|482
1732644600000|2024-11-26 18:10:00|72606.4|72600.4|72596.5|72590.5|72606.7|72600.7|72592|72586|393
1732644900000|2024-11-26 18:15:00|72596.4|72590.4|72604.1|72598.1|72604.8|72598.8|72594.5|72588.5|385
1732645200000|2024-11-26 18:20:00|72604.2|72598.2|72612.4|72606.4|72613|72607|72600.2|72594.2|356
1732645500000|2024-11-26 18:25:00|72612.6|72606.6|72629.7|72623.7|72630.4|72624.4|72611.5|72605.5|419
1732645800000|2024-11-26 18:30:00|72629.8|72623.8|72625.4|72619.4|72630.4|72624.4|72621|72615|305
1732646100000|2024-11-26 18:35:00|72625.3|72619.3|72623.1|72617.1|72625.3|72619.3|72618.2|72612.2|264
1732646400000|2024-11-26 18:40:00|72623.6|72617.6|72615|72609|72624.2|72618.2|72614|72608|300
1732646700000|2024-11-26 18:45:00|72612.8|72606.8|72614.3|72608.3|72618.1|72610|72604.3|72598.3|374
1732647000000|2024-11-26 18:50:00|72614.5|72608.5|72620.1|72614.1|72621.1|72615.1|72606.8|72600.8|334
1732647300000|2024-11-26 18:55:00|72620.2|72614.2|72636.3|72599|72636.3|72618.1|72616.2|72596.6|304
1732647600000|2024-11-26 19:00:00|72636.2|72598.7|72601|72595|72638.7|72619.4|72596|72588.6|441
1732647900000|2024-11-26 19:05:00|72600|72594|72605|72599|72607.8|72601.8|72593.5|72587.5|502
1732648200000|2024-11-26 19:10:00|72605.1|72599.1|72612.8|72606.8|72622.9|72616.9|72585.2|72579.2|709
1732648500000|2024-11-26 19:15:00|72612.7|72606.7|72621.5|72615.5|72625.9|72619.9|72612.7|72606.7|531
1732648800000|2024-11-26 19:20:00|72622.1|72616.1|72629.8|72617.8|72630.1|72623.3|72621.5|72613|415
1732649100000|2024-11-26 19:25:00|72630|72618|72634.9|72628.9|72649.4|72638.8|72629.8|72617.8|448
1732649400000|2024-11-26 19:30:00|72635|72629|72632.1|72626.1|72640|72634|72628.2|72622.2|424
1732649700000|2024-11-26 19:35:00|72632.2|72626.2|72626.7|72620.7|72637|72631|72624.8|72618.8|373
1732650000000|2024-11-26 19:40:00|72626.4|72620.4|72619.2|72613.2|72626.4|72620.4|72616.8|72610.8|313
1732650300000|2024-11-26 19:45:00|72619.1|72613.1|72609.5|72603.5|72619.2|72613.2|72606.3|72600.3|330
1732650600000|2024-11-26 19:50:00|72609.4|72603.4|72605.9|72599.9|72612.9|72606.9|72603.7|72597.7|329
1732650900000|2024-11-26 19:55:00|72605.1|72599.1|72604.2|72598.2|72608|72602|72599.6|72593.6|383
1732651200000|2024-11-26 20:00:00|72604.1|72598.1|72620|72614|72620.1|72614.1|72603.4|72597.4|455
1732651500000|2024-11-26 20:05:00|72620.2|72614.2|72610.2|72604.2|72620.2|72614.2|72608.4|72602.4|306
1732651800000|2024-11-26 20:10:00|72610.3|72604.3|72609.5|72603.5|72613.4|72607.4|72606.8|72600.8|275
1732652100000|2024-11-26 20:15:00|72609.4|72603.4|72608.7|72602.7|72610.9|72604.9|72604.2|72598.2|256
1732652400000|2024-11-26 20:20:00|72608.9|72602.9|72607.8|72601.8|72613.2|72607.2|72604.7|72598.7|286
1732652700000|2024-11-26 20:25:00|72607.6|72601.6|72608.9|72602.9|72610|72604|72604.1|72598.1|317
1732653000000|2024-11-26 20:30:00|72608.2|72602.2|72606.2|72600.2|72608.3|72602.3|72601.3|72595.3|302
1732653300000|2024-11-26 20:35:00|72606|72600|72612.6|72606.6|72613.1|72607.1|72605.7|72599.7|231
1732653600000|2024-11-26 20:40:00|72612.5|72606.5|72602.6|72596.6|72612.5|72606.5|72602|72596|252
1732653900000|2024-11-26 20:45:00|72602.7|72596.7|72601.2|72595.2|72603.3|72597.3|72598.7|72592.7|228
1732654200000|2024-11-26 20:50:00|72601.5|72595.5|72599.3|72593.3|72606.7|72600.7|72598.2|72592.2|271
1732654500000|2024-11-26 20:55:00|72599.2|72593.2|72595.4|72589.4|72600.3|72594.3|72593.3|72587.3|337
1732654800000|2024-11-26 21:00:00|72595.7|72589.7|72589.1|72583.1|72596|72590|72587|72581|156
1732655100000|2024-11-26 21:05:00|72589|72583|72589.8|72583.8|72590.8|72584.8|72588.4|72582.4|204
1732655400000|2024-11-26 21:10:00|72590|72584|72589.6|72583.6|72590|72584|72586.9|72580.9|251
1732655700000|2024-11-26 21:15:00|72589.5|72583.5|72586.5|72580.5|72590.6|72584.6|72586.2|72580.2|92
1732656000000|2024-11-26 21:20:00|72586.3|72580.3|72588.1|72576.1|72589.9|72582.2|72581.4|72569.4|145
1732656300000|2024-11-26 21:25:00|72588|72576|72573.6|72567.6|72589.5|72580.4|72573.3|72565.4|187
1732656600000|2024-11-26 21:30:00|72573.5|72567.5|72586|72574|72590.2|72578.2|72573.2|72564.2|314
1732656900000|2024-11-26 21:35:00|72586.4|72574.4|72585.8|72573.8|72590|72578|72583.5|72571.5|483
1732657200000|2024-11-26 21:40:00|72586.8|72574.8|72591|72579|72595|72583|72586.8|72574.8|291
1732657500000|2024-11-26 21:45:00|72591.1|72579.1|72589.8|72577.8|72592.7|72580.7|72589.4|72577.4|117
1732657800000|2024-11-26 21:50:00|72589.9|72577.9|72591.9|72579.9|72593.9|72581.9|72589.1|72577.1|94
1732658100000|2024-11-26 21:55:00|72592|72580|72595.3|72556.5|72596.1|72581.9|72585.1|72556.2|265
1732658400000|2024-11-26 22:00:00|72599.7|72553.4|72648.9|72529.9|72648.9|72554.9|72597.3|72529.9|18
1732658700000|2024-11-26 22:05:00|72646.2|72530.1|72638.2|72534.2|72646.2|72535.2|72637|72525.8|46
1732659000000|2024-11-26 22:10:00|72638.4|72534.4|72604|72543.4|72638.4|72543.4|72604|72529.1|220
1732659300000|2024-11-26 22:15:00|72604.5|72542.7|72598.7|72547.7|72604.5|72548.1|72598.6|72542.7|131
1732659600000|2024-11-26 22:20:00|72598.6|72547.2|72600|72547.7|72600.6|72547.9|72598.4|72546.6|95
1732659900000|2024-11-26 22:25:00|72599.9|72547.8|72599.6|72547.9|72599.9|72548.2|72599.5|72547.8|12
1732660200000|2024-11-26 22:30:00|72599.7|72547.8|72602.9|72538.1|72606.7|72548.2|72598.7|72534.9|198
1732660500000|2024-11-26 22:35:00|72602.8|72538.2|72582.4|72539.2|72604.6|72539.5|72582.3|72531.8|136
1732660800000|2024-11-26 22:40:00|72582.5|72538.7|72579|72539.4|72582.7|72541.3|72578.9|72537|261
1732661100000|2024-11-26 22:45:00|72578.9|72539.5|72581.8|72545.8|72583.6|72546.7|72578.9|72539.3|229
1732661400000|2024-11-26 22:50:00|72583|72545.6|72582|72545.5|72583.5|72546.6|72581.9|72544.2|98
1732661700000|2024-11-26 22:55:00|72582.1|72545.4|72596.4|72561.8|72608.6|72563.5|72582|72534.6|216
1732662000000|2024-11-26 23:00:00|72598.4|72560.5|72588|72576|72600.6|72579.7|72587.1|72560.1|377
1732662300000|2024-11-26 23:05:00|72588.3|72576.3|72588.7|72576.7|72590|72578|72587.1|72575.1|605
1732662600000|2024-11-26 23:10:00|72589|72577|72584.9|72572.9|72589.7|72577.7|72582.1|72570.1|489
1732662900000|2024-11-26 23:15:00|72584.8|72572.8|72590.5|72559.2|72594.4|72576.8|72580.5|72558.9|286
1732663200000|2024-11-26 23:20:00|72590.9|72558.5|72581.4|72569.4|72596.4|72570.6|72575.4|72555.4|268
1732663500000|2024-11-26 23:25:00|72581.1|72569.1|72589.2|72577.2|72589.3|72577.3|72581.1|72569.1|281
1732663800000|2024-11-26 23:30:00|72589.3|72577.3|72589.6|72577.6|72590.3|72578.3|72586.2|72574.2|230
1732664100000|2024-11-26 23:35:00|72589.5|72577.5|72588.4|72576.4|72590.4|72578.4|72585.2|72573.2|194
1732664400000|2024-11-26 23:40:00|72588.3|72576.3|72575.6|72563.6|72588.5|72576.5|72573.8|72561.8|282
1732664700000|2024-11-26 23:45:00|72575.8|72563.8|72582.7|72570.7|72583|72571|72575.8|72563.8|379
1732665000000|2024-11-26 23:50:00|72582.6|72570.6|72581.1|72569.1|72585.9|72573.9|72580.5|72568.5|276
1732665300000|2024-11-26 23:55:00|72581|72569|72576.6|72564.6|72583.3|72571.3|72571.5|72559.5|248
1732665600000|2024-11-27 00:00:00|72576.5|72564.5|72560.7|72548.7|72576.6|72564.6|72559.2|72547.2|354
1732665900000|2024-11-27 00:05:00|72560.9|72548.9|72553.8|72541.8|72562.6|72550.6|72553.8|72541.8|268
1732666200000|2024-11-27 00:10:00|72553.9|72541.9|72545.6|72533.6|72559.4|72547.4|72543.9|72531.9|245
1732666500000|2024-11-27 00:15:00|72545.8|72533.8|72547.2|72535.2|72556.5|72544.5|72545.5|72533.5|365
1732666800000|2024-11-27 00:20:00|72547.3|72535.3|72550.2|72538.2|72558|72546|72546|72534|288
1732667100000|2024-11-27 00:25:00|72550.3|72538.3|72575.9|72563.9|72576.2|72564.2|72550|72538|305
1732667400000|2024-11-27 00:30:00|72576.1|72564.1|72576.4|72564.4|72580.4|72568.4|72565.2|72553.2|230
1732667700000|2024-11-27 00:35:00|72577.3|72565.3|72588|72576|72588.4|72576.4|72573.7|72561.7|183
1732668000000|2024-11-27 00:40:00|72587.9|72575.9|72587.1|72575.1|72588.1|72576.1|72582.8|72570.8|217
1732668300000|2024-11-27 00:45:00|72587.2|72575.2|72585.2|72573.2|72589.8|72577.8|72584.3|72572.3|215
1732668600000|2024-11-27 00:50:00|72585.4|72573.4|72585.2|72573.2|72593.6|72581.6|72583.3|72572.3|344
1732668900000|2024-11-27 00:55:00|72585.1|72573.1|72584.4|72572.4|72588.6|72576.6|72579.2|72567.2|303
1732669200000|2024-11-27 01:00:00|72584.5|72572.5|72567.9|72561.9|72603.8|72591.8|72566.1|72560.1|740
1732669500000|2024-11-27 01:05:00|72568|72562|72573.5|72567.5|72576.4|72570.4|72563.6|72557.6|646
1732669800000|2024-11-27 01:10:00|72573.4|72567.4|72572.7|72560.7|72574.5|72567.9|72566.2|72555.7|482
1732670100000|2024-11-27 01:15:00|72572.3|72560.3|72574.9|72568.9|72598.3|72586.3|72570|72559.3|507
1732670400000|2024-11-27 01:20:00|72574.6|72568.6|72582.1|72576.1|72582.5|72576.5|72567.2|72559.3|535
1732670700000|2024-11-27 01:25:00|72582.3|72576.3|72607.1|72595.1|72608.6|72596.6|72580.5|72574.5|587
1732671000000|2024-11-27 01:30:00|72607.7|72595.7|72606.4|72600.4|72611|72605|72597.4|72590|596
1732671300000|2024-11-27 01:35:00|72606|72600|72614.6|72608.6|72619.6|72613.6|72602.8|72596.8|607
1732671600000|2024-11-27 01:40:00|72614.5|72608.5|72631.9|72625.9|72632.3|72626.3|72611.3|72605.3|632
1732671900000|2024-11-27 01:45:00|72632.3|72626.3|72644.2|72638.2|72648.7|72642.7|72629.9|72623.9|665
1732672200000|2024-11-27 01:50:00|72644.4|72638.4|72634|72628|72646|72640|72632.2|72626.2|569
1732672500000|2024-11-27 01:55:00|72633.6|72627.6|72639.8|72633.8|72641|72635|72630.2|72624.2|552
1732672800000|2024-11-27 02:00:00|72640.1|72634.1|72658|72652|72659.3|72653.3|72640.1|72634.1|557
1732673100000|2024-11-27 02:05:00|72657.8|72651.8|72665.8|72659.8|72673.3|72667.3|72657.3|72651.3|590
1732673400000|2024-11-27 02:10:00|72665.7|72659.7|72651.6|72645.6|72665.7|72659.7|72651.6|72645.6|494
1732673700000|2024-11-27 02:15:00|72653.4|72647.4|72651.4|72645.4|72659.6|72653.6|72649.9|72643.9|462
1732674000000|2024-11-27 02:20:00|72651.5|72645.5|72649.7|72643.7|72652.5|72646.5|72647.8|72641.8|368
1732674300000|2024-11-27 02:25:00|72649.6|72643.6|72643.7|72637.7|72649.6|72643.6|72638.2|72632.2|431
1732674600000|2024-11-27 02:30:00|72643.3|72637.3|72656|72650|72660.4|72654.4|72643|72637|446
1732674900000|2024-11-27 02:35:00|72655.9|72649.9|72668.8|72662.8|72675.2|72669.2|72655.7|72649.7|546
1732675200000|2024-11-27 02:40:00|72668.9|72662.9|72656.1|72650.1|72668.9|72662.9|72653.1|72647.1|530
1732675500000|2024-11-27 02:45:00|72656.3|72650.3|72646.8|72640.8|72656.7|72650.7|72642|72636|505
1732675800000|2024-11-27 02:50:00|72646.6|72640.6|72657.7|72651.7|72658|72652|72644.1|72638.1|479
1732676100000|2024-11-27 02:55:00|72657.6|72651.6|72643.8|72637.8|72657.8|72651.8|72640.2|72634.2|494
1732676400000|2024-11-27 03:00:00|72644|72638|72640.2|72634.2|72653.1|72647.1|72639.7|72633.7|553
1732676700000|2024-11-27 03:05:00|72639.9|72633.9|72648|72642|72648.1|72642.1|72634.6|72628.6|385
1732677000000|2024-11-27 03:10:00|72647.9|72641.9|72654.4|72648.4|72660.7|72654.7|72647.7|72641.7|358
1732677300000|2024-11-27 03:15:00|72654.5|72648.5|72656.6|72650.6|72656.8|72650.8|72652.3|72646.3|325
1732677600000|2024-11-27 03:20:00|72656.5|72650.5|72651.9|72645.9|72659.7|72653.7|72651.4|72645.4|388
1732677900000|2024-11-27 03:25:00|72651.8|72645.8|72654.1|72648.1|72655.8|72649.8|72648.7|72642.7|342
1732678200000|2024-11-27 03:30:00|72654.2|72648.2|72651.9|72645.9|72654.7|72648.7|72644.2|72638.2|406
1732678500000|2024-11-27 03:35:00|72651.8|72645.8|72652.6|72646.6|72655|72649|72649.7|72643.7|299
1732678800000|2024-11-27 03:40:00|72652.5|72646.5|72655.1|72649.1|72659.6|72653.6|72649.3|72643.3|303
1732679100000|2024-11-27 03:45:00|72654.9|72648.9|72657.6|72651.6|72657.9|72651.9|72649.7|72643.7|334
1732679400000|2024-11-27 03:50:00|72657.5|72651.5|72657.9|72651.9|72667.2|72661.2|72655.1|72649.1|328
1732679700000|2024-11-27 03:55:00|72658|72652|72660.5|72654.5|72662.9|72656.9|72656.7|72650.7|282
1732680000000|2024-11-27 04:00:00|72660.6|72654.6|72661.6|72655.6|72665.6|72659.6|72660|72654|274
1732680300000|2024-11-27 04:05:00|72661.7|72655.7|72661|72655|72662.5|72656.5|72660.4|72654.4|271
1732680600000|2024-11-27 04:10:00|72660.9|72654.9|72671.4|72665.4|72673.8|72667.8|72659.2|72653.2|259
1732680900000|2024-11-27 04:15:00|72671.3|72665.3|72672.7|72666.7|72673.2|72667.2|72668.7|72662.7|274
1732681200000|2024-11-27 04:20:00|72672.5|72666.5|72672|72666|72674.1|72668.1|72666.6|72660.6|232
1732681500000|2024-11-27 04:25:00|72672.1|72666.1|72672.1|72666.1|72680.7|72674.7|72670.8|72664.8|210
1732681800000|2024-11-27 04:30:00|72672|72666|72673.3|72667.3|72673.8|72667.8|72669.5|72663.5|258
1732682100000|2024-11-27 04:35:00|72673.2|72667.2|72666.7|72660.7|72675.3|72669.3|72666.7|72660.7|188
1732682400000|2024-11-27 04:40:00|72666.6|72660.6|72661.9|72655.9|72666.6|72660.6|72661|72655|273
1732682700000|2024-11-27 04:45:00|72662|72656|72660.5|72654.5|72662.2|72656.2|72658.3|72652.3|241
1732683000000|2024-11-27 04:50:00|72660.8|72654.8|72662|72656|72664.4|72658.4|72659.7|72653.7|227
1732683300000|2024-11-27 04:55:00|72662.3|72656.3|72670.6|72664.6|72673|72667|72661.9|72655.9|460
1732683600000|2024-11-27 05:00:00|72670.7|72664.7|72662.3|72656.3|72671.4|72665.4|72662.2|72656.2|351
1732683900000|2024-11-27 05:05:00|72662.2|72656.2|72660.1|72654.1|72664.2|72658.2|72656.4|72650.4|308
1732684200000|2024-11-27 05:10:00|72659.8|72653.8|72661.2|72655.2|72662.9|72656.9|72658|72652|284
1732684500000|2024-11-27 05:15:00|72661.1|72655.1|72662.7|72656.7|72666.8|72660.8|72660.1|72654.1|258
1732684800000|2024-11-27 05:20:00|72662.9|72656.9|72657.8|72651.8|72664.2|72658.2|72657.7|72651.7|297
1732685100000|2024-11-27 05:25:00|72657.9|72651.9|72657|72651|72660.9|72654.9|72656.4|72650.4|338
1732685400000|2024-11-27 05:30:00|72657.1|72651.1|72657.8|72651.8|72661.7|72655.7|72652.9|72646.9|395
1732685700000|2024-11-27 05:35:00|72657.9|72651.9|72672|72666|72672.2|72666.2|72653.7|72647.7|433
1732686000000|2024-11-27 05:40:00|72671.9|72665.9|72665.3|72659.3|72672.5|72666.5|72664.7|72658.7|371
1732686300000|2024-11-27 05:45:00|72665.2|72659.2|72660.5|72654.5|72666.6|72660.6|72659.8|72653.8|329
1732686600000|2024-11-27 05:50:00|72660.1|72654.1|72670.4|72664.4|72670.5|72664.5|72659.7|72653.7|382
1732686900000|2024-11-27 05:55:00|72670.9|72664.9|72689.9|72683.9|72700.9|72694.9|72670.8|72664.8|598
1732687200000|2024-11-27 06:00:00|72690.3|72684.3|72679.7|72673.7|72691.3|72685.3|72677.8|72671.8|469
1732687500000|2024-11-27 06:05:00|72679.6|72673.6|72679.8|72673.8|72680.6|72674.6|72675.3|72669.3|345
1732687800000|2024-11-27 06:10:00|72679.5|72673.5|72675.2|72669.2|72679.5|72673.5|72673.4|72667.4|323
1732688100000|2024-11-27 06:15:00|72675.1|72669.1|72675.3|72669.3|72680|72674|72665.9|72659.9|504
1732688400000|2024-11-27 06:20:00|72675.2|72669.2|72665.5|72659.5|72682|72676|72665.4|72659.4|422
1732688700000|2024-11-27 06:25:00|72665.8|72659.8|72660.3|72654.3|72671.7|72665.7|72660.1|72654.1|567
1732689000000|2024-11-27 06:30:00|72659.9|72653.9|72648.3|72642.3|72660.5|72654.5|72641.1|72635.1|558
1732689300000|2024-11-27 06:35:00|72648.2|72642.2|72655.8|72649.8|72658.8|72652.8|72648.1|72642.1|534
1732689600000|2024-11-27 06:40:00|72655.9|72649.9|72662.7|72656.7|72665|72659|72655.8|72649.8|392
1732689900000|2024-11-27 06:45:00|72662.6|72656.6|72660.7|72654.7|72667.8|72661.8|72655.4|72649.4|427
1732690200000|2024-11-27 06:50:00|72660.9|72654.9|72636.8|72630.8|72663.2|72655.7|72636.6|72630.6|536
1732690500000|2024-11-27 06:55:00|72635.1|72629.1|72623.1|72617.1|72635.1|72629.1|72620|72614|608
1732690800000|2024-11-27 07:00:00|72623.5|72617.5|72615.1|72609.1|72624.3|72618.3|72611.8|72605.8|610
1732691100000|2024-11-27 07:05:00|72615|72609|72589.6|72583.6|72621.5|72615.5|72588.6|72579.9|612
1732691400000|2024-11-27 07:10:00|72589.5|72583.5|72610.7|72604.7|72610.8|72604.8|72589.1|72583.1|572
1732691700000|2024-11-27 07:15:00|72610.8|72604.8|72590|72584|72612.1|72606.1|72588.6|72582.6|525
1732692000000|2024-11-27 07:20:00|72590.1|72584.1|72564.8|72558.8|72600.3|72594.3|72564.6|72558.6|555
1732692300000|2024-11-27 07:25:00|72563.5|72557.5|72573.3|72567.3|72577.8|72571.8|72561.4|72553.2|594
1732692600000|2024-11-27 07:30:00|72574.1|72568.1|72564.7|72558.7|72578.2|72572.2|72551.7|72545.7|586
1732692900000|2024-11-27 07:35:00|72564.5|72558.5|72561.8|72555.8|72576.4|72570.4|72554.6|72548.6|622
1732693200000|2024-11-27 07:40:00|72561.7|72555.7|72566.7|72560.7|72580.4|72574.4|72557.5|72551.5|593
1732693500000|2024-11-27 07:45:00|72567.3|72561.3|72555.2|72543.2|72567.6|72561.6|72548|72541.9|637
1732693800000|2024-11-27 07:50:00|72554.7|72542.7|72570.8|72564.8|72578.6|72566.8|72551.3|72539.3|615
1732694100000|2024-11-27 07:55:00|72570.9|72564.9|72576.6|72570.6|72578.3|72572.3|72569.6|72563.6|583
1732694400000|2024-11-27 08:00:00|72576.9|72570.9|72566.9|72560.9|72579.8|72573.8|72561.6|72555.6|750
1732694700000|2024-11-27 08:05:00|72566.7|72560.7|72530.4|72524.4|72566.8|72560.8|72513.1|72507.1|808
1732695000000|2024-11-27 08:10:00|72530.5|72524.5|72523.1|72517.1|72534.6|72525.3|72513|72507|815
1732695300000|2024-11-27 08:15:00|72523.9|72517.9|72529|72523|72537.8|72531.8|72521.8|72515.8|711
1732695600000|2024-11-27 08:20:00|72529.1|72523.1|72516.6|72510.6|72529.1|72523.1|72506.6|72500.6|879
1732695900000|2024-11-27 08:25:00|72516.5|72510.5|72524.1|72518.1|72528.8|72522.8|72510.9|72504.9|790
1732696200000|2024-11-27 08:30:00|72524.2|72518.2|72535|72529|72543.3|72531.7|72517.8|72511.8|743
1732696500000|2024-11-27 08:35:00|72534.9|72528.9|72538.9|72532.9|72540.9|72534.9|72527.1|72521.1|617
1732696800000|2024-11-27 08:40:00|72538.8|72532.8|72539.1|72533.1|72541|72535|72528.2|72522.2|695
1732697100000|2024-11-27 08:45:00|72539.3|72533.3|72552.1|72546.1|72555.9|72549.9|72536.4|72530.4|632
1732697400000|2024-11-27 08:50:00|72551.9|72545.9|72545.1|72539.1|72561.9|72555.9|72544.1|72538.1|558
1732697700000|2024-11-27 08:55:00|72545|72539|72554.7|72548.7|72560.4|72554.4|72545|72539|559
1732698000000|2024-11-27 09:00:00|72555|72549|72552.5|72546.5|72571.1|72565.1|72549.5|72543.5|626
1732698300000|2024-11-27 09:05:00|72552.6|72546.6|72556.7|72550.7|72559.4|72553.4|72547|72541|545
1732698600000|2024-11-27 09:10:00|72556.5|72550.5|72556.1|72550.1|72560.5|72554.5|72552.8|72546.8|526
1732698900000|2024-11-27 09:15:00|72556.4|72550.4|72566.1|72560.1|72566.5|72560.5|72553.8|72547.8|549
1732699200000|2024-11-27 09:20:00|72566.8|72560.8|72568.1|72562.1|72568.3|72562.3|72560.9|72554.9|482
1732699500000|2024-11-27 09:25:00|72568.3|72562.3|72563.8|72557.8|72568.5|72562.5|72562.1|72556.1|312
1732699800000|2024-11-27 09:30:00|72563.6|72557.6|72567.3|72561.3|72572|72566|72563.6|72557.6|397
1732700100000|2024-11-27 09:35:00|72567.2|72561.2|72559.2|72553.2|72567.3|72561.3|72558.5|72552.5|461
1732700400000|2024-11-27 09:40:00|72559.1|72553.1|72559|72553|72562.2|72556.2|72552.6|72546.6|457
1732700700000|2024-11-27 09:45:00|72559.1|72553.1|72548.5|72542.5|72559.1|72553.1|72546.1|72540.1|477
1732701000000|2024-11-27 09:50:00|72548.4|72542.4|72547.6|72541.6|72551.9|72545.9|72543|72537|472
1732701300000|2024-11-27 09:55:00|72548.1|72542.1|72551.3|72545.3|72557.2|72551.2|72547.9|72541.9|429
1732701600000|2024-11-27 10:00:00|72551.2|72545.2|72542|72536|72556.3|72550.3|72541.2|72535.2|463
1732701900000|2024-11-27 10:05:00|72541.9|72535.9|72543.6|72537.6|72550.2|72544.2|72541.4|72535.4|465
1732702200000|2024-11-27 10:10:00|72543.7|72537.7|72565|72559|72566.2|72560.2|72542.1|72536.1|439
1732702500000|2024-11-27 10:15:00|72565.8|72559.8|72567.9|72561.9|72569.3|72563.3|72561.3|72555.3|433
1732702800000|2024-11-27 10:20:00|72568.4|72562.4|72573.1|72567.1|72580.3|72574.3|72562.5|72556.5|447
1732703100000|2024-11-27 10:25:00|72572.2|72566.2|72570.3|72564.3|72579.6|72573.6|72568.7|72562.7|471
1732703400000|2024-11-27 10:30:00|72570.2|72564.2|72571.1|72565.1|72573|72567|72561.4|72555.4|459
1732703700000|2024-11-27 10:35:00|72571|72565|72579.9|72573.9|72583|72577|72570.4|72564.4|410
1732704000000|2024-11-27 10:40:00|72580.1|72574.1|72563.4|72557.4|72580.1|72574.1|72563.3|72557.3|399
1732704300000|2024-11-27 10:45:00|72563.3|72557.3|72566.1|72560.1|72569.5|72563.5|72557.9|72551.9|484
1732704600000|2024-11-27 10:50:00|72566.2|72560.2|72568.1|72562.1|72575.2|72569.2|72563.9|72557.9|406
1732704900000|2024-11-27 10:55:00|72567.7|72561.7|72560.6|72554.6|72569.6|72563.6|72558.6|72552.6|486
1732705200000|2024-11-27 11:00:00|72560.1|72554.1|72565.1|72559.1|72566.2|72560.2|72559.9|72553.9|328
1732705500000|2024-11-27 11:05:00|72565|72559|72576.1|72570.1|72577.3|72571.3|72562.8|72556.8|433
1732705800000|2024-11-27 11:10:00|72575.9|72569.9|72585.5|72579.5|72586.4|72580.4|72572.2|72566.2|461
1732706100000|2024-11-27 11:15:00|72583.3|72577.3|72596.1|72590.1|72597.2|72591.2|72583.3|72577.3|464
1732706400000|2024-11-27 11:20:00|72596|72590|72600.3|72594.3|72600.7|72594.7|72586.9|72580.9|467
1732706700000|2024-11-27 11:25:00|72600.4|72594.4|72607.6|72601.6|72607.6|72601.6|72599.1|72593.1|389
1732707000000|2024-11-27 11:30:00|72607.5|72601.5|72611.8|72605.8|72612.6|72606.6|72599.5|72593.5|439
1732707300000|2024-11-27 11:35:00|72611.9|72605.9|72595.8|72589.8|72613.5|72607.5|72587.7|72581.7|499
1732707600000|2024-11-27 11:40:00|72595.9|72589.9|72591.3|72585.3|72598.1|72592.1|72589.8|72583.8|456
1732707900000|2024-11-27 11:45:00|72591.2|72585.2|72592.8|72586.8|72597|72591|72589.1|72583.1|494
1732708200000|2024-11-27 11:50:00|72593.3|72587.3|72579.6|72573.6|72593.4|72587.4|72575.1|72569.1|473
1732708500000|2024-11-27 11:55:00|72579.4|72573.4|72583.1|72577.1|72587.2|72578.5|72576.2|72570.2|393
1732708800000|2024-11-27 12:00:00|72583|72577|72585.2|72579.2|72590|72583.2|72583|72574.6|458
1732709100000|2024-11-27 12:05:00|72585.3|72579.3|72584.6|72578.6|72589.7|72583.7|72579.7|72573.7|410
1732709400000|2024-11-27 12:10:00|72584.8|72578.8|72580.5|72574.5|72593.5|72587.5|72576.1|72570.1|449
1732709700000|2024-11-27 12:15:00|72580.6|72574.6|72589.4|72583.4|72590.4|72584.4|72580.2|72574.1|521
1732710000000|2024-11-27 12:20:00|72589.3|72583.3|72584.8|72578.8|72590.1|72584.1|72580.2|72574.2|448
1732710300000|2024-11-27 12:25:00|72584.7|72578.7|72565.5|72559.5|72584.9|72578.9|72564.7|72558.7|542
1732710600000|2024-11-27 12:30:00|72565.4|72559.4|72561.4|72555.4|72571.4|72565.4|72556.8|72550.8|521
1732710900000|2024-11-27 12:35:00|72561.3|72555.3|72569.6|72563.6|72574|72568|72559|72553|454
1732711200000|2024-11-27 12:40:00|72569.5|72563.5|72561.6|72555.6|72569.9|72563.9|72553.2|72547.2|564
1732711500000|2024-11-27 12:45:00|72561.9|72555.9|72560.9|72554.9|72570.2|72558.2|72556.1|72548|543
1732711800000|2024-11-27 12:50:00|72561|72555|72566.2|72560.2|72572|72566|72556.7|72550.7|504
1732712100000|2024-11-27 12:55:00|72566.3|72560.3|72577.5|72571.5|72579.7|72573.7|72565.3|72559.3|525
1732712400000|2024-11-27 13:00:00|72577.2|72571.2|72588.5|72582.5|72588.6|72582.6|72577|72571|656
1732712700000|2024-11-27 13:05:00|72588.6|72582.6|72584.7|72578.7|72588.6|72582.6|72576.9|72570.9|579
1732713000000|2024-11-27 13:10:00|72584.8|72578.8|72583.2|72577.2|72595.2|72589.2|72578.6|72572.6|601
1732713300000|2024-11-27 13:15:00|72582.9|72576.9|72579.9|72573.9|72585.7|72579.7|72579.4|72573.4|589
1732713600000|2024-11-27 13:20:00|72580|72574|72563.8|72557.8|72581.8|72575.8|72561|72555|639
1732713900000|2024-11-27 13:25:00|72563.6|72557.6|72584.7|72526.7|72584.7|72557.8|72539.7|72526.1|512
1732714200000|2024-11-27 13:30:00|72594.7|72519|72535.5|72529.5|72597|72548.2|72529.2|72511.5|747
1732714500000|2024-11-27 13:35:00|72535.6|72529.6|72510.5|72504.5|72542.8|72536.8|72509.9|72503.9|795
1732714800000|2024-11-27 13:40:00|72510.7|72504.7|72517.5|72511.5|72518.6|72512.6|72507|72501|649
1732715100000|2024-11-27 13:45:00|72517.6|72511.6|72516.5|72510.5|72523.9|72517.9|72511.5|72505.5|600
1732715400000|2024-11-27 13:50:00|72516.6|72510.6|72502.2|72496.2|72520|72514|72500.5|72494.5|530
1732715700000|2024-11-27 13:55:00|72502|72496|72492.8|72486.8|72511.9|72505.9|72489.5|72481.9|758
1732716000000|2024-11-27 14:00:00|72492.3|72486.3|72494.3|72488.3|72503|72497|72483.9|72475.6|741
1732716300000|2024-11-27 14:05:00|72494|72488|72493.5|72487.5|72499|72493|72490.1|72484.1|606
1732716600000|2024-11-27 14:10:00|72493.6|72487.6|72498.4|72492.4|72500.5|72494.5|72481.9|72475.9|584
1732716900000|2024-11-27 14:15:00|72498.3|72492.3|72503.9|72497.9|72514.8|72508.8|72497.4|72491.4|619
1732717200000|2024-11-27 14:20:00|72504.1|72498.1|72511.3|72505.3|72511.6|72505.6|72500.8|72494.8|551
1732717500000|2024-11-27 14:25:00|72511.2|72505.2|72503.8|72497.8|72515.1|72509.1|72503.8|72497.8|543
1732717800000|2024-11-27 14:30:00|72503.3|72497.3|72493.7|72487.7|72503.3|72497.3|72491.6|72485.6|662
1732718100000|2024-11-27 14:35:00|72493.8|72487.8|72516.9|72510.9|72517.2|72511.2|72493.4|72487.4|562
1732718400000|2024-11-27 14:40:00|72517|72511|72500.6|72488.6|72517.2|72511.2|72496.5|72487.3|465
1732718700000|2024-11-27 14:45:00|72501|72489|72513.1|72507.1|72513.8|72507.8|72489.9|72483.9|597
1732719000000|2024-11-27 14:50:00|72513.7|72507.7|72542|72536|72543|72537|72509.7|72503.7|705
1732719300000|2024-11-27 14:55:00|72541.9|72535.9|72532.3|72520.3|72552.2|72546.2|72530.8|72518.8|597
1732719600000|2024-11-27 15:00:00|72550.3|72508|72557.4|72551.4|72558.4|72552.4|72528.2|72507.8|845
1732719900000|2024-11-27 15:05:00|72557.8|72551.8|72552.3|72546.3|72571.2|72565.1|72542.8|72536.8|800
1732720200000|2024-11-27 15:10:00|72552.5|72546.5|72580.6|72574.6|72584.6|72578.6|72552|72546|733
1732720500000|2024-11-27 15:15:00|72580.7|72574.7|72577.9|72571.9|72605.7|72599.7|72577.2|72571.2|725
1732720800000|2024-11-27 15:20:00|72578|72572|72581.9|72575.9|72582|72576|72570.9|72564.9|612
1732721100000|2024-11-27 15:25:00|72581.4|72575.4|72561.6|72555.6|72581.9|72575.9|72554.5|72548.5|598
1732721400000|2024-11-27 15:30:00|72561.5|72555.5|72566.3|72560.3|72570.8|72564.8|72559|72553|624
1732721700000|2024-11-27 15:35:00|72566.2|72560.2|72553.2|72547.2|72567.7|72561.7|72547.5|72541.5|612
1732722000000|2024-11-27 15:40:00|72553.1|72547.1|72530.1|72524.1|72556.9|72550.9|72529.2|72523.2|665
1732722300000|2024-11-27 15:45:00|72530.3|72524.3|72519.4|72513.4|72536.7|72530.7|72516.9|72510.9|695
1732722600000|2024-11-27 15:50:00|72518.9|72512.9|72512.4|72506.4|72527|72521|72503.9|72497.9|787
1732722900000|2024-11-27 15:55:00|72511.8|72505.8|72492.5|72486.5|72515.7|72509.7|72478.3|72472.3|873
1732723200000|2024-11-27 16:00:00|72492.9|72486.9|72491.8|72485.8|72497.6|72491.6|72478.7|72472.7|760
1732723500000|2024-11-27 16:05:00|72491.9|72485.9|72475.4|72469.4|72491.9|72485.9|72473.6|72467.6|637
1732723800000|2024-11-27 16:10:00|72475.7|72469.7|72494|72488|72497.5|72491.5|72471.7|72465.7|539
1732724100000|2024-11-27 16:15:00|72494.8|72488.8|72492.7|72486.7|72495.7|72489.7|72485.8|72479.8|577
1732724400000|2024-11-27 16:20:00|72493.1|72487.1|72495.9|72489.9|72502|72496|72488.4|72482.4|548
1732724700000|2024-11-27 16:25:00|72496|72490|72497.3|72491.3|72503.4|72497.4|72492|72486|519
1732725000000|2024-11-27 16:30:00|72498.8|72492.8|72479.4|72473.4|72500.3|72494.3|72473.2|72467.2|718
1732725300000|2024-11-27 16:35:00|72479.1|72473.1|72453.3|72447.3|72479.1|72473.1|72450.5|72442|731
1732725600000|2024-11-27 16:40:00|72452.2|72446.2|72442.6|72436.6|72452.3|72446.3|72437.4|72431.4|688
1732725900000|2024-11-27 16:45:00|72442.3|72436.3|72438.7|72432.7|72446.6|72440.6|72434.8|72428.8|632
1732726200000|2024-11-27 16:50:00|72438.8|72432.8|72471.5|72465.5|72471.5|72465.5|72434|72428|717
1732726500000|2024-11-27 16:55:00|72471.6|72465.6|72464.3|72458.3|72472.2|72466.2|72459.9|72453.9|579
1732726800000|2024-11-27 17:00:00|72464.1|72458.1|72471.9|72465.9|72479.4|72473.4|72461.5|72455.5|686
1732727100000|2024-11-27 17:05:00|72471.4|72465.4|72451.9|72445.9|72472.4|72466.4|72441.9|72435.9|661
1732727400000|2024-11-27 17:10:00|72451.8|72445.8|72447.9|72441.9|72453.9|72447.9|72438.8|72432.8|598
1732727700000|2024-11-27 17:15:00|72448|72442|72429.7|72423.7|72451.6|72445.6|72429.5|72423.5|499
1732728000000|2024-11-27 17:20:00|72427.7|72421.7|72438.2|72432.2|72442|72436|72425.1|72419.1|552
1732728300000|2024-11-27 17:25:00|72437.1|72431.1|72446.8|72440.8|72448|72442|72434|72428|431
1732728600000|2024-11-27 17:30:00|72446.9|72440.9|72456|72450|72457.8|72451.8|72444.9|72438.9|443
1732728900000|2024-11-27 17:35:00|72457.2|72451.2|72461.3|72455.3|72461.6|72455.6|72451.8|72445.8|470
1732729200000|2024-11-27 17:40:00|72461.5|72455.5|72451|72445|72461.7|72455.7|72443.9|72437.9|416
1732729500000|2024-11-27 17:45:00|72451.1|72445.1|72458.1|72452.1|72459.6|72453.6|72450.8|72444.8|398
1732729800000|2024-11-27 17:50:00|72458|72452|72456.4|72450.4|72462.8|72456.8|72454.7|72448.7|430
1732730100000|2024-11-27 17:55:00|72456.8|72450.8|72460.8|72454.8|72461.5|72455.5|72454|72448|401
1732730400000|2024-11-27 18:00:00|72460.9|72454.9|72457.8|72451.8|72468.3|72462.3|72457.8|72451.8|335
1732730700000|2024-11-27 18:05:00|72457.4|72451.4|72453.3|72447.3|72457.9|72451.9|72449.2|72443.2|339
1732731000000|2024-11-27 18:10:00|72453.5|72447.5|72460.2|72454.2|72461.3|72455.3|72448.6|72442.6|276
1732731300000|2024-11-27 18:15:00|72460.1|72454.1|72453|72447|72461.2|72455.2|72444.8|72438.8|394
1732731600000|2024-11-27 18:20:00|72452.9|72446.9|72447.2|72441.2|72454.7|72448.7|72446.5|72440.5|319
1732731900000|2024-11-27 18:25:00|72447.6|72441.6|72452.1|72446.1|72453.3|72447.3|72447|72441|304
1732732200000|2024-11-27 18:30:00|72451.7|72445.7|72448.8|72442.8|72456.2|72450.2|72446.3|72440.3|311
1732732500000|2024-11-27 18:35:00|72448.9|72442.9|72448.4|72442.4|72451.8|72445.8|72443.2|72437.2|306
1732732800000|2024-11-27 18:40:00|72448.3|72442.3|72450.3|72444.3|72455.1|72449.1|72448|72442|435
1732733100000|2024-11-27 18:45:00|72449.9|72443.9|72455.7|72449.7|72455.9|72449.9|72449.2|72443.2|218
1732733400000|2024-11-27 18:50:00|72455.6|72449.6|72454.7|72448.7|72455.6|72449.6|72451|72445|250
1732733700000|2024-11-27 18:55:00|72454.9|72448.9|72451.3|72445.3|72456.1|72450.1|72451.2|72445.2|308
1732734000000|2024-11-27 19:00:00|72451.2|72445.2|72450.8|72444.8|72454.9|72448.9|72449.1|72443.1|313
1732734300000|2024-11-27 19:05:00|72450.6|72444.6|72442.6|72436.6|72452.8|72446.8|72442.3|72436.3|306
1732734600000|2024-11-27 19:10:00|72441.9|72435.9|72442.6|72436.6|72444.9|72438.9|72436.1|72430.1|276
1732734900000|2024-11-27 19:15:00|72442.5|72436.5|72446.9|72440.9|72447.3|72441.3|72440.2|72434.2|252
1732735200000|2024-11-27 19:20:00|72446.8|72440.8|72452.7|72446.7|72454.4|72448.4|72444.1|72438.1|317
1732735500000|2024-11-27 19:25:00|72452.8|72446.8|72455.3|72449.3|72456.4|72450.4|72452.1|72446.1|224
1732735800000|2024-11-27 19:30:00|72455.4|72449.4|72458.2|72452.2|72458.9|72452.9|72453.6|72447.6|213
1732736100000|2024-11-27 19:35:00|72458.1|72452.1|72455.6|72449.6|72459.2|72453.2|72455.2|72449.2|220
1732736400000|2024-11-27 19:40:00|72455.7|72449.7|72449.7|72443.7|72456.9|72450.9|72448.7|72442.7|129
1732736700000|2024-11-27 19:45:00|72449.6|72443.6|72451.2|72445.2|72454.3|72448.3|72448.4|72442.4|189
1732737000000|2024-11-27 19:50:00|72451.1|72445.1|72459.2|72453.2|72459.2|72453.2|72450.9|72444.9|240
1732737300000|2024-11-27 19:55:00|72459.1|72453.1|72461.1|72455.1|72463.6|72457.6|72459|72453|352
1732737600000|2024-11-27 20:00:00|72461.3|72455.3|72463.1|72457.1|72465.8|72459.8|72460.2|72454.2|320
1732737900000|2024-11-27 20:05:00|72462.9|72456.9|72466|72460|72466.7|72460.7|72459.5|72453.5|263
1732738200000|2024-11-27 20:10:00|72466.1|72460.1|72466.7|72460.7|72469.3|72463.3|72462.6|72456.6|187
1732738500000|2024-11-27 20:15:00|72466.8|72460.8|72468|72462|72471.4|72465.4|72466|72460|239
1732738800000|2024-11-27 20:20:00|72468.8|72462.8|72467.5|72461.5|72470.3|72464.3|72465.8|72459.8|158
1732739100000|2024-11-27 20:25:00|72467.6|72461.6|72462.7|72456.7|72468.7|72462.7|72462.6|72456.6|147
1732739400000|2024-11-27 20:30:00|72462.8|72456.8|72461.6|72455.6|72465.4|72459.4|72460.6|72454.6|170
1732739700000|2024-11-27 20:35:00|72462.1|72456.1|72462|72456|72463.1|72457.1|72460.5|72454.5|153
1732740000000|2024-11-27 20:40:00|72462.1|72456.1|72463.8|72457.8|72465.5|72459.5|72462|72456|172
1732740300000|2024-11-27 20:45:00|72463.6|72457.6|72459.1|72453.1|72463.8|72457.8|72456.1|72450.1|192
1732740600000|2024-11-27 20:50:00|72459|72453|72460.9|72454.9|72463|72457|72458.9|72452.9|154
1732740900000|2024-11-27 20:55:00|72461|72455|72457.5|72451.5|72461|72455|72454.8|72448.8|203
1732741200000|2024-11-27 21:00:00|72457|72451|72463.1|72457.1|72472|72460|72456.6|72450.6|149
1732741500000|2024-11-27 21:05:00|72463.2|72457.2|72464.1|72458.1|72464.1|72458.1|72462.9|72456.9|55
1732741800000|2024-11-27 21:10:00|72464|72458|72463.2|72457.2|72467.5|72459.2|72462.8|72455.1|63
1732742100000|2024-11-27 21:15:00|72462|72456|72462.2|72456.2|72464|72458|72461.2|72455.2|119
1732742400000|2024-11-27 21:20:00|72462.3|72456.3|72469.3|72457.3|72469.4|72461.2|72461.7|72455.7|113
1732742700000|2024-11-27 21:25:00|72466.3|72460.3|72463.9|72457.9|72466.4|72460.4|72461.7|72455.7|105
1732743000000|2024-11-27 21:30:00|72464|72458|72457.2|72445.2|72467.3|72458.5|72457.2|72445.2|98
1732743300000|2024-11-27 21:35:00|72452.7|72440.7|72460.3|72448.3|72461.4|72449.4|72448.9|72436.9|620
1732743600000|2024-11-27 21:40:00|72461.2|72449.2|72461.5|72449.5|72465.1|72453.1|72457.7|72445.7|177
1732743900000|2024-11-27 21:45:00|72462.1|72450.1|72461.8|72449.8|72464.8|72452.8|72460.2|72448.2|760
1732744200000|2024-11-27 21:50:00|72463.1|72451.1|72462.1|72450.1|72464.5|72452.5|72460|72448|978
1732744500000|2024-11-27 21:55:00|72462.2|72450.2|72483.4|72417.8|72483.6|72453.7|72458.2|72417.5|932
1732744800000|2024-11-27 22:00:00|72485|72417|72500.8|72399.1|72500.8|72419.3|72483.4|72399.1|10
1732745100000|2024-11-27 22:05:00|72500.5|72399.4|72498|72397.7|72503.7|72399.4|72496.4|72389.3|16
1732745400000|2024-11-27 22:10:00|72496.9|72399.4|72498.9|72399.8|72500.6|72402.4|72494.2|72397.3|38
1732745700000|2024-11-27 22:15:00|72492.7|72404.9|72488.6|72405.2|72492.8|72405.3|72488.6|72402.8|46
1732746000000|2024-11-27 22:20:00|72488.5|72405.3|72488.2|72406.1|72488.5|72406.1|72488|72405.3|18
1732746300000|2024-11-27 22:25:00|72487.6|72407|72483.3|72436|72497.3|72436|72483.3|72406.8|104
1732746600000|2024-11-27 22:30:00|72483.2|72435.9|72480.2|72439.5|72487.1|72439.5|72479.7|72435.2|200
1732746900000|2024-11-27 22:35:00|72480.6|72439.4|72481.9|72440.9|72483.5|72441.3|72479.3|72437.8|327
1732747200000|2024-11-27 22:40:00|72481.3|72439.8|72480.5|72438.6|72485.9|72440.4|72478.3|72430.8|194
1732747500000|2024-11-27 22:45:00|72480.8|72438.7|72481.5|72437.4|72481.9|72439|72480.4|72436.8|116
1732747800000|2024-11-27 22:50:00|72481.4|72437.5|72482|72437.1|72482.5|72438.1|72481|72436.1|76
1732748100000|2024-11-27 22:55:00|72482.1|72437.4|72480.5|72439.8|72482.1|72442|72477.4|72437|124
1732748400000|2024-11-27 23:00:00|72483.2|72440.4|72462.2|72450.2|72483.5|72452.6|72458.3|72437.1|380
1732748700000|2024-11-27 23:05:00|72462|72450|72462.2|72450.2|72479.3|72452.3|72457.7|72437.8|371
1732749000000|2024-11-27 23:10:00|72461.9|72449.9|72460.8|72448.8|72474.3|72453.6|72460.6|72439.4|226
1732749300000|2024-11-27 23:15:00|72460.7|72448.7|72460.7|72448.7|72473.8|72450.4|72458.1|72439.1|366
1732749600000|2024-11-27 23:20:00|72460.6|72448.6|72465.8|72453.8|72466.1|72454.1|72459.1|72447.1|391
1732749900000|2024-11-27 23:25:00|72466.8|72454.8|72462.4|72450.4|72470.1|72456|72459.2|72439.6|372
1732750200000|2024-11-27 23:30:00|72463.3|72451.3|72466.9|72454.9|72475.4|72456.4|72461.4|72441.3|269
1732750500000|2024-11-27 23:35:00|72466.3|72454.3|72468.4|72456.4|72468.8|72456.8|72465|72453|133
1732750800000|2024-11-27 23:40:00|72468.3|72456.3|72465.6|72453.6|72478.6|72456.6|72465.6|72446.5|159
1732751100000|2024-11-27 23:45:00|72465.7|72453.7|72466.6|72454.6|72468.6|72456.6|72465.7|72453.7|41
1732751400000|2024-11-27 23:50:00|72466.5|72454.5|72472.9|72460.9|72473.5|72461.5|72466.1|72454.1|70
1732751700000|2024-11-27 23:55:00|72473|72461|72476.8|72464.8|72476.8|72464.8|72471.3|72459.3|69
1732752000000|2024-11-28 00:00:00|72476.6|72464.6|72479.5|72467.5|72480.2|72468.2|72472.8|72460.8|274
1732752300000|2024-11-28 00:05:00|72479.7|72467.7|72490.1|72478.1|72490.5|72478.5|72478.2|72466.2|212
1732752600000|2024-11-28 00:10:00|72490.2|72478.2|72492.4|72480.4|72494.5|72482.5|72490.1|72478.1|241
1732752900000|2024-11-28 00:15:00|72492.5|72480.5|72494.9|72482.9|72495.3|72483.3|72484.8|72472.8|214
1732753200000|2024-11-28 00:20:00|72498.2|72486.2|72486.3|72474.3|72499.4|72488.4|72485.3|72473.3|260
1732753500000|2024-11-28 00:25:00|72486.1|72474.1|72472.7|72460.7|72488.5|72476.5|72469.2|72457.2|223
1732753800000|2024-11-28 00:30:00|72472.8|72460.8|72476.5|72464.5|72479.7|72467.7|72472.8|72460.8|133
1732754100000|2024-11-28 00:35:00|72476.4|72464.4|72481.1|72469.1|72481.4|72469.4|72471.6|72459.6|220
1732754400000|2024-11-28 00:40:00|72481|72469|72480|72468|72482.8|72472.2|72476.7|72464.7|281
1732754700000|2024-11-28 00:45:00|72479.8|72467.8|72488.2|72476.2|72489.3|72480.4|72476.8|72467.3|191
1732755000000|2024-11-28 00:50:00|72487.5|72475.5|72502.9|72490.9|72513|72501|72487.1|72475.1|434
1732755300000|2024-11-28 00:55:00|72502.8|72490.8|72505.2|72493.2|72506.8|72497.4|72500|72488|355
1732755600000|2024-11-28 01:00:00|72502.2|72496.2|72503.7|72497.7|72518.7|72510.2|72498.1|72492.1|601
1732755900000|2024-11-28 01:05:00|72503.3|72497.3|72493.6|72487.6|72512.3|72506.3|72493.2|72487.2|540
1732756200000|2024-11-28 01:10:00|72493.5|72487.5|72494|72482|72500.4|72494.4|72489.8|72481.9|377
1732756500000|2024-11-28 01:15:00|72494.3|72482.3|72475.1|72469.1|72494.8|72482.8|72475.1|72469.1|496
1732756800000|2024-11-28 01:20:00|72475.8|72469.8|72460.4|72454.4|72476.9|72470.9|72458.7|72452.7|605
1732757100000|2024-11-28 01:25:00|72460.3|72454.3|72454.6|72442.6|72461.5|72455.5|72447.9|72441.4|610
1732757400000|2024-11-28 01:30:00|72454.8|72442.8|72476.1|72470.1|72480.2|72474.2|72449.9|72441.2|746
1732757700000|2024-11-28 01:35:00|72476.2|72470.2|72477.8|72471.8|72481.8|72475.8|72470.9|72464.9|583
1732758000000|2024-11-28 01:40:00|72477.7|72471.7|72435.9|72429.9|72477.8|72471.8|72416.1|72406.6|801
1732758300000|2024-11-28 01:45:00|72435.6|72429.6|72446|72440|72448.8|72442.8|72434.7|72428.7|692
1732758600000|2024-11-28 01:50:00|72446.1|72440.1|72468.5|72462.5|72472.7|72464.7|72445.9|72439.9|634
1732758900000|2024-11-28 01:55:00|72468.4|72462.4|72473.2|72467.2|72480.1|72474.1|72463.9|72457.9|643
1732759200000|2024-11-28 02:00:00|72473.1|72467.1|72489.9|72483.9|72490.1|72484.1|72471.7|72465.7|598
1732759500000|2024-11-28 02:05:00|72490|72484|72473.9|72467.9|72491.1|72485.1|72471.2|72465.2|652
1732759800000|2024-11-28 02:10:00|72474|72468|72482.1|72476.1|72486.4|72480.4|72471.8|72465.8|462
1732760100000|2024-11-28 02:15:00|72483|72477|72474.5|72468.5|72488|72482|72469.2|72461.5|500
1732760400000|2024-11-28 02:20:00|72474.2|72468.2|72484.7|72478.7|72486|72480|72474.2|72468.2|424
1732760700000|2024-11-28 02:25:00|72484.6|72478.6|72498.5|72492.5|72506.2|72500.2|72479.6|72473.6|464
1732761000000|2024-11-28 02:30:00|72498.4|72492.4|72515.5|72509.5|72517|72511|72497.9|72491.9|561
1732761300000|2024-11-28 02:35:00|72515.6|72509.6|72519.3|72513.3|72527.2|72521.2|72509.8|72503.8|526
1732761600000|2024-11-28 02:40:00|72518.8|72512.8|72510.5|72504.5|72521.6|72515.6|72506|72500|565
1732761900000|2024-11-28 02:45:00|72510.4|72504.4|72502.1|72496.1|72513.5|72507.5|72497|72491|461
1732762200000|2024-11-28 02:50:00|72501.6|72495.6|72501|72495|72505.1|72499.1|72497.4|72491.4|480
1732762500000|2024-11-28 02:55:00|72501.1|72495.1|72493.6|72487.6|72502.4|72496.4|72492.1|72486.1|389
1732762800000|2024-11-28 03:00:00|72492.5|72486.5|72502.4|72496.4|72504.2|72498.2|72489.6|72483.6|424
1732763100000|2024-11-28 03:05:00|72502.2|72496.2|72501|72495|72511.6|72505.6|72500.1|72494.1|456
1732763400000|2024-11-28 03:10:00|72501.1|72495.1|72497.5|72491.5|72505.8|72499.8|72495|72489|340
1732763700000|2024-11-28 03:15:00|72497.6|72491.6|72503.5|72497.5|72505.7|72499.7|72492.2|72486.2|420
1732764000000|2024-11-28 03:20:00|72503.6|72497.6|72513.7|72507.7|72513.8|72507.8|72503.6|72497.6|408
1732764300000|2024-11-28 03:25:00|72513.8|72507.8|72507.5|72501.5|72519|72513|72507.5|72501.5|441
1732764600000|2024-11-28 03:30:00|72507.6|72501.6|72516.1|72510.1|72524.6|72518.6|72507.5|72501.5|454
1732764900000|2024-11-28 03:35:00|72516.2|72510.2|72515.5|72509.5|72526.1|72520.1|72514.4|72508.4|369
1732765200000|2024-11-28 03:40:00|72515.6|72509.6|72526.4|72520.4|72526.8|72520.8|72508.1|72502.1|354
1732765500000|2024-11-28 03:45:00|72526.8|72520.8|72542.6|72536.6|72544.7|72538.7|72526.8|72520.8|436
1732765800000|2024-11-28 03:50:00|72542.7|72536.7|72539.5|72533.5|72545.1|72539.1|72537|72531|336
1732766100000|2024-11-28 03:55:00|72539.6|72533.6|72537.2|72531.2|72547.7|72537.7|72537.2|72531.2|294
1732766400000|2024-11-28 04:00:00|72537.1|72531.1|72542.2|72536.2|72544.1|72538.1|72536.4|72530.4|374
1732766700000|2024-11-28 04:05:00|72542.3|72536.3|72560.7|72554.7|72561.6|72555.6|72541.9|72535.9|368
1732767000000|2024-11-28 04:10:00|72560.5|72554.5|72561.9|72549.9|72565.3|72556.3|72546.8|72540.8|374
1732767300000|2024-11-28 04:15:00|72561.8|72549.8|72560|72554|72563.5|72555.3|72557.8|72549.8|274
1732767600000|2024-11-28 04:20:00|72560.3|72554.3|72561.6|72555.6|72573.6|72567.6|72560|72554|310
1732767900000|2024-11-28 04:25:00|72561.5|72555.5|72562.6|72556.6|72564.8|72558.8|72558.6|72551.5|292
1732768200000|2024-11-28 04:30:00|72562.7|72556.7|72561.3|72555.3|72563.6|72557.6|72559.6|72553.6|304
1732768500000|2024-11-28 04:35:00|72561.4|72555.4|72556.8|72550.8|72562.6|72556.6|72551.9|72545.9|294
1732768800000|2024-11-28 04:40:00|72556.7|72550.7|72561.5|72555.5|72561.9|72555.9|72553.5|72547.5|311
1732769100000|2024-11-28 04:45:00|72561.3|72555.3|72567.7|72561.7|72570.7|72564.7|72560.7|72554.7|293
1732769400000|2024-11-28 04:50:00|72567.8|72561.8|72563.5|72557.5|72568.3|72562.3|72558.5|72552.5|273
1732769700000|2024-11-28 04:55:00|72563.4|72557.4|72564.2|72558.2|72566.3|72560.3|72561.4|72555.4|249
1732770000000|2024-11-28 05:00:00|72564.1|72558.1|72557.9|72551.9|72566.6|72560.6|72556.7|72550.7|405
1732770300000|2024-11-28 05:05:00|72557.8|72551.8|72552.8|72546.8|72558.8|72552.8|72552.3|72546.3|295
1732770600000|2024-11-28 05:10:00|72552.7|72546.7|72551.5|72545.5|72553.9|72547.9|72543.8|72537.8|256
1732770900000|2024-11-28 05:15:00|72551.7|72545.7|72550|72544|72551.9|72545.9|72539.1|72533.1|320
1732771200000|2024-11-28 05:20:00|72550.5|72544.5|72547.8|72541.8|72554.9|72548.9|72545.8|72539.8|311
1732771500000|2024-11-28 05:25:00|72548|72542|72547.8|72541.8|72553.8|72547.8|72545.4|72539.4|274
1732771800000|2024-11-28 05:30:00|72547.6|72541.6|72529|72523|72549.2|72543.2|72528.1|72522.1|430
1732772100000|2024-11-28 05:35:00|72529.2|72523.2|72539.6|72533.6|72540.2|72534.2|72529.2|72523.2|397
1732772400000|2024-11-28 05:40:00|72539.7|72533.7|72531|72525|72540.3|72534.3|72531|72525|340
1732772700000|2024-11-28 05:45:00|72531.1|72525.1|72527.6|72521.6|72542.2|72536.2|72527.2|72521.2|403
1732773000000|2024-11-28 05:50:00|72527.9|72521.9|72525.6|72519.6|72529.1|72523.1|72518.5|72512.5|438
1732773300000|2024-11-28 05:55:00|72525.4|72519.4|72517.9|72511.9|72529|72523|72510.6|72504.6|553
1732773600000|2024-11-28 06:00:00|72517.8|72511.8|72527.2|72521.2|72528|72522|72513.5|72507.5|522
1732773900000|2024-11-28 06:05:00|72527.6|72521.6|72531.9|72525.9|72534.2|72528.2|72522.4|72516.4|521
1732774200000|2024-11-28 06:10:00|72532|72526|72524|72518|72532.1|72526.1|72519.8|72513.8|422
1732774500000|2024-11-28 06:15:00|72523.8|72517.8|72532.8|72526.8|72535.5|72528.5|72520.4|72514.4|394
1732774800000|2024-11-28 06:20:00|72532.9|72526.9|72532.1|72526.1|72538.1|72532.1|72529.5|72523.5|387
1732775100000|2024-11-28 06:25:00|72532.2|72526.2|72536.9|72530.9|72540.7|72534.7|72530.7|72524.7|471
1732775400000|2024-11-28 06:30:00|72537.2|72531.2|72542|72536|72549.4|72543.4|72535.6|72529.6|429
1732775700000|2024-11-28 06:35:00|72541.9|72535.9|72549.9|72543.9|72552.5|72545.2|72536.5|72530.5|358
1732776000000|2024-11-28 06:40:00|72549.5|72543.5|72545|72539|72552.5|72546.5|72543|72537|412
1732776300000|2024-11-28 06:45:00|72544.9|72538.9|72541.2|72535.2|72545.8|72539.8|72537.7|72531.7|434
1732776600000|2024-11-28 06:50:00|72540.9|72534.9|72546.5|72540.5|72548.8|72542.8|72536.2|72530.2|371
1732776900000|2024-11-28 06:55:00|72545.5|72539.5|72538.2|72532.2|72548.4|72542.4|72537.2|72531.2|348
1732777200000|2024-11-28 07:00:00|72538|72532|72547.2|72541.2|72552.7|72546.7|72536.9|72530.9|449
1732777500000|2024-11-28 07:05:00|72547.3|72541.3|72546.4|72540.4|72551.2|72545.2|72543.1|72537.1|337
1732777800000|2024-11-28 07:10:00|72546.5|72540.5|72563.8|72557.8|72564|72558|72538.6|72532.6|428
1732778100000|2024-11-28 07:15:00|72563.6|72557.6|72562.2|72556.2|72574.7|72568.7|72558.9|72552.9|464
1732778400000|2024-11-28 07:20:00|72561.8|72555.8|72560|72554|72562.7|72556.7|72548.8|72542.8|427
1732778700000|2024-11-28 07:25:00|72560.3|72554.3|72566|72560|72568.7|72562.7|72558.8|72552.8|458
1732779000000|2024-11-28 07:30:00|72566.8|72560.8|72583.4|72577.4|72591.4|72585.4|72566.7|72560.7|520
1732779300000|2024-11-28 07:35:00|72583.5|72577.5|72572.1|72566.1|72586.4|72580.4|72568.3|72562.3|548
1732779600000|2024-11-28 07:40:00|72572|72566|72578.5|72572.5|72580.2|72574.2|72568.9|72562.9|459
1732779900000|2024-11-28 07:45:00|72578.6|72572.6|72572|72566|72580.8|72574.8|72565.7|72559.7|562
1732780200000|2024-11-28 07:50:00|72571.4|72565.4|72569.3|72563.3|72575.2|72569.2|72568.6|72562.6|422
1732780500000|2024-11-28 07:55:00|72569.5|72563.5|72577.3|72571.3|72577.3|72571.3|72567.2|72561.2|459
1732780800000|2024-11-28 08:00:00|72578.7|72572.7|72583.6|72577.6|72591.5|72585.5|72576.9|72570.9|709
1732781100000|2024-11-28 08:05:00|72583.5|72577.5|72578.8|72572.8|72586.1|72580.1|72570.6|72564.6|445
1732781400000|2024-11-28 08:10:00|72578.7|72572.7|72568.7|72562.7|72578.8|72572.8|72567.5|72561.5|512
1732781700000|2024-11-28 08:15:00|72568.9|72562.9|72575.8|72569.8|72585.4|72579.4|72562.3|72556.3|577
1732782000000|2024-11-28 08:20:00|72575.9|72569.9|72575.1|72569.1|72582.7|72576.7|72572.9|72566.9|451
1732782300000|2024-11-28 08:25:00|72575|72569|72575.8|72569.8|72581.9|72575.9|72570.3|72564.3|441
1732782600000|2024-11-28 08:30:00|72575.7|72569.7|72575.3|72569.3|72583.6|72577.6|72572.4|72566.4|457
1732782900000|2024-11-28 08:35:00|72575.2|72569.2|72567.1|72561.1|72579.3|72573.3|72564.4|72558.4|448
1732783200000|2024-11-28 08:40:00|72566.8|72560.8|72563.1|72557.1|72569.8|72563.8|72561.9|72555.9|351
1732783500000|2024-11-28 08:45:00|72563|72557|72564.3|72558.3|72568.3|72562.3|72555.5|72549.5|438
1732783800000|2024-11-28 08:50:00|72564.4|72558.4|72563.5|72557.5|72565.7|72559.7|72553|72547|506
1732784100000|2024-11-28 08:55:00|72563.6|72557.6|72572.9|72566.9|72575.7|72569.7|72560.1|72554.1|590
1732784400000|2024-11-28 09:00:00|72573|72567|72572.3|72566.3|72583.4|72577.4|72569.5|72563.5|760
1732784700000|2024-11-28 09:05:00|72572.2|72566.2|72581.3|72575.3|72582.5|72576.5|72563.2|72557.2|630
1732785000000|2024-11-28 09:10:00|72581.2|72575.2|72575.5|72569.5|72582.5|72576.5|72571.2|72565.2|615
1732785300000|2024-11-28 09:15:00|72575.8|72569.8|72582.6|72576.6|72585.7|72579.7|72575.8|72569.8|575
1732785600000|2024-11-28 09:20:00|72582.7|72576.7|72579.5|72573.5|72590.9|72584.9|72578.2|72572.2|497
1732785900000|2024-11-28 09:25:00|72579.6|72573.6|72584|72578|72585.3|72579.3|72577.6|72571.6|422
1732786200000|2024-11-28 09:30:00|72584.1|72578.1|72578.9|72572.9|72587.7|72581.7|72576.2|72570.2|422
1732786500000|2024-11-28 09:35:00|72579|72573|72573.4|72567.4|72579.6|72573.6|72569.5|72563.5|448
1732786800000|2024-11-28 09:40:00|72573.3|72567.3|72576.8|72570.8|72581.4|72575.4|72572|72566|391
1732787100000|2024-11-28 09:45:00|72576.7|72570.7|72579.3|72573.3|72583.8|72577.8|72573.9|72567.9|419
1732787400000|2024-11-28 09:50:00|72579.2|72573.2|72581.1|72575.1|72585.5|72579.5|72578.8|72572.8|342
1732787700000|2024-11-28 09:55:00|72580.7|72574.7|72584.4|72578.4|72588|72582|72575.1|72569.1|303
1732788000000|2024-11-28 10:00:00|72584.5|72578.5|72580.2|72574.2|72585.9|72579.9|72574.4|72568.4|290
1732788300000|2024-11-28 10:05:00|72579.1|72573.1|72588.1|72582.1|72597.6|72591.6|72578.9|72572.9|385
1732788600000|2024-11-28 10:10:00|72588.2|72582.2|72593.9|72587.9|72594.4|72588.4|72584|72578|347
1732788900000|2024-11-28 10:15:00|72594|72588|72592|72586|72599.4|72593.4|72587.5|72581.5|400
1732789200000|2024-11-28 10:20:00|72592.1|72586.1|72584.4|72578.4|72592.8|72586.8|72580.6|72574.6|361
1732789500000|2024-11-28 10:25:00|72584.3|72578.3|72584.4|72578.4|72587.7|72581.7|72578.7|72572.7|338
1732789800000|2024-11-28 10:30:00|72584.2|72578.2|72581|72575|72584.5|72578.5|72576.9|72570.9|304
1732790100000|2024-11-28 10:35:00|72580.9|72574.9|72566|72560|72580.9|72574.9|72563.9|72557.9|358
1732790400000|2024-11-28 10:40:00|72565.9|72559.9|72567|72561|72572|72566|72565.7|72559.7|272
1732790700000|2024-11-28 10:45:00|72566.8|72560.8|72555.5|72549.5|72566.8|72560.8|72554|72544.1|370
1732791000000|2024-11-28 10:50:00|72555.4|72549.4|72551|72545|72558.9|72552.9|72549.6|72543.6|332
1732791300000|2024-11-28 10:55:00|72551.1|72545.1|72545.1|72539.1|72552|72546|72545|72539|281
1732791600000|2024-11-28 11:00:00|72544.9|72538.9|72536.4|72530.4|72545.9|72539.9|72536.4|72530.4|426
1732791900000|2024-11-28 11:05:00|72536.9|72530.9|72534.2|72528.2|72537.4|72531.4|72531.2|72525.2|349
1732792200000|2024-11-28 11:10:00|72534.1|72528.1|72526.6|72520.6|72534.2|72528.2|72523|72517|294
1732792500000|2024-11-28 11:15:00|72526.4|72520.4|72534.4|72528.4|72537.2|72531.2|72526.2|72520.2|256
1732792800000|2024-11-28 11:20:00|72534.5|72528.5|72537.2|72531.2|72537.9|72531.9|72526.3|72520.3|309
1732793100000|2024-11-28 11:25:00|72537.3|72531.3|72534.9|72528.9|72544.6|72538.6|72534.7|72528.7|287
1732793400000|2024-11-28 11:30:00|72534.8|72528.8|72537.1|72531.1|72537.1|72531.1|72531.5|72525.5|281
1732793700000|2024-11-28 11:35:00|72537.7|72531.7|72543.5|72537.5|72543.5|72537.5|72534.3|72528.3|353
1732794000000|2024-11-28 11:40:00|72543.7|72537.7|72542.3|72536.3|72546.7|72540.7|72540.9|72534.9|302
1732794300000|2024-11-28 11:45:00|72542.2|72536.2|72539.9|72533.9|72544.8|72538.8|72537.4|72531.4|249
1732794600000|2024-11-28 11:50:00|72540.1|72534.1|72541.6|72535.6|72543.6|72537.6|72534.7|72528.7|323
1732794900000|2024-11-28 11:55:00|72542.1|72536.1|72527.2|72521.2|72542.5|72536.5|72526.7|72520.7|294
1732795200000|2024-11-28 12:00:00|72527|72521|72529.3|72523.3|72532|72526|72522.2|72516.2|433
1732795500000|2024-11-28 12:05:00|72529.8|72523.8|72534.1|72528.1|72537.9|72531.9|72529.6|72523.6|382
1732795800000|2024-11-28 12:10:00|72533.9|72527.9|72535.2|72529.2|72535.5|72529.5|72531.2|72525.2|281
1732796100000|2024-11-28 12:15:00|72535|72529|72524.1|72518.1|72536.5|72530.5|72523.6|72517.6|385
1732796400000|2024-11-28 12:20:00|72524.4|72518.4|72520.3|72514.3|72525.7|72519.7|72519.5|72513.5|297
1732796700000|2024-11-28 12:25:00|72520.2|72514.2|72520.2|72514.2|72522.1|72516.1|72518.3|72512.3|230
1732797000000|2024-11-28 12:30:00|72520.1|72514.1|72525.5|72519.5|72527.1|72521.1|72519.6|72513.6|307
1732797300000|2024-11-28 12:35:00|72525.8|72519.8|72530.8|72524.8|72530.8|72524.8|72523.8|72517.8|344
1732797600000|2024-11-28 12:40:00|72530.9|72524.9|72531.9|72525.9|72540.9|72534.9|72530.1|72524.1|306
1732797900000|2024-11-28 12:45:00|72532|72526|72525|72519|72533.3|72527.3|72518.9|72512.9|401
1732798200000|2024-11-28 12:50:00|72524.7|72518.7|72522.7|72516.7|72526.3|72520.3|72515.8|72509.8|333
1732798500000|2024-11-28 12:55:00|72522.5|72516.5|72516.1|72510.1|72528.1|72522.1|72515.5|72509.5|372
1732798800000|2024-11-28 13:00:00|72516.3|72510.3|72532.1|72526.1|72534.6|72528.6|72516.3|72510.3|553
1732799100000|2024-11-28 13:05:00|72532.3|72526.3|72526.6|72520.6|72537.1|72531.1|72525|72519|501
1732799400000|2024-11-28 13:10:00|72526.5|72520.5|72519.9|72513.9|72526.5|72520.5|72515.7|72509.7|408
1732799700000|2024-11-28 13:15:00|72519.8|72513.8|72521.2|72515.2|72523|72517|72515.5|72509.5|396
1732800000000|2024-11-28 13:20:00|72519.7|72513.7|72515.7|72509.7|72520.6|72514.6|72512.2|72506.2|381
1732800300000|2024-11-28 13:25:00|72515.6|72509.6|72522.4|72516.4|72522.4|72516.4|72511.8|72505.8|337
1732800600000|2024-11-28 13:30:00|72522.5|72516.5|72517.6|72511.6|72524.4|72518.4|72517.5|72511.5|437
1732800900000|2024-11-28 13:35:00|72517.5|72511.5|72514.5|72508.5|72519|72513|72513.6|72507.6|373
1732801200000|2024-11-28 13:40:00|72514.7|72508.7|72516.7|72510.7|72518.9|72512.9|72510.6|72504.6|467
1732801500000|2024-11-28 13:45:00|72516.6|72510.6|72514.6|72508.6|72517|72511|72508.6|72502.6|483
1732801800000|2024-11-28 13:50:00|72513.9|72507.9|72509.3|72503.3|72516.7|72510.7|72507.7|72501.7|431
1732802100000|2024-11-28 13:55:00|72509.2|72503.2|72506.2|72500.2|72510|72504|72504.5|72498.5|392
1732802400000|2024-11-28 14:00:00|72506.1|72500.1|72506.9|72500.9|72510.5|72504.5|72505.1|72499.1|383
1732802700000|2024-11-28 14:05:00|72507|72501|72506.5|72500.5|72512.3|72506.3|72505.4|72499.4|370
1732803000000|2024-11-28 14:10:00|72506.6|72500.6|72510.1|72504.1|72511.3|72505.3|72506.5|72500.5|277
1732803300000|2024-11-28 14:15:00|72510|72504|72508.9|72502.9|72511.4|72505.4|72506.2|72500.2|267
1732803600000|2024-11-28 14:20:00|72509|72503|72516.7|72510.7|72517.5|72511.5|72508.4|72502.4|318
1732803900000|2024-11-28 14:25:00|72516.8|72510.8|72505|72499|72519.5|72513.5|72504.5|72498.5|397
1732804200000|2024-11-28 14:30:00|72505.1|72499.1|72509|72503|72510|72504|72502.7|72496.7|274
1732804500000|2024-11-28 14:35:00|72509.1|72503.1|72501.3|72495.3|72510.7|72504.7|72501.3|72495.3|247
1732804800000|2024-11-28 14:40:00|72501.4|72495.4|72497.5|72491.5|72502.1|72496.1|72495.2|72489.2|247
1732805100000|2024-11-28 14:45:00|72497.4|72491.4|72496.1|72490.1|72501.6|72495.6|72495.4|72489.4|276
1732805400000|2024-11-28 14:50:00|72496|72490|72503.9|72497.9|72504.2|72498.2|72490.2|72484.2|391
1732805700000|2024-11-28 14:55:00|72504.1|72498.1|72497.7|72491.7|72504.6|72498.6|72495.6|72489.6|385
1732806000000|2024-11-28 15:00:00|72497.5|72491.5|72491.8|72485.8|72498.9|72492.9|72485.8|72479.8|320
1732806300000|2024-11-28 15:05:00|72491.7|72485.7|72491.1|72485.1|72494.4|72488.4|72486.8|72480.8|327
1732806600000|2024-11-28 15:10:00|72491|72485|72492.8|72486.8|72496.1|72490.1|72487.2|72481.2|278
1732806900000|2024-11-28 15:15:00|72492.5|72486.5|72497.7|72491.7|72501.5|72495.5|72491.6|72485.6|280
1732807200000|2024-11-28 15:20:00|72497.8|72491.8|72499.2|72493.2|72503|72497|72497.2|72491.2|272
1732807500000|2024-11-28 15:25:00|72499.1|72493.1|72496.9|72490.9|72503.5|72497.5|72495.1|72489.1|262
1732807800000|2024-11-28 15:30:00|72496.7|72490.7|72505.4|72499.4|72509.7|72503.7|72496.3|72490.3|303
1732808100000|2024-11-28 15:35:00|72505.5|72499.5|72511.1|72505.1|72512.9|72506.9|72504.7|72498.7|380
1732808400000|2024-11-28 15:40:00|72511.2|72505.2|72506.5|72500.5|72513.2|72507.2|72506.3|72500.3|342
1732808700000|2024-11-28 15:45:00|72506.6|72500.6|72501.9|72495.9|72507.4|72501.4|72499.3|72493.3|402
1732809000000|2024-11-28 15:50:00|72501.8|72495.8|72489.8|72483.8|72502.6|72496.6|72488.6|72482.6|327
1732809300000|2024-11-28 15:55:00|72489.6|72483.6|72491.7|72485.7|72495.6|72489.6|72489.4|72483.4|393
1732809600000|2024-11-28 16:00:00|72491.8|72485.8|72495.1|72489.1|72496.8|72490.8|72490.8|72484.8|311
1732809900000|2024-11-28 16:05:00|72495|72489|72492.3|72486.3|72495.6|72489.6|72489.3|72483.3|248
1732810200000|2024-11-28 16:10:00|72492.2|72486.2|72496|72490|72498.4|72492.4|72492.1|72486.1|252
1732810500000|2024-11-28 16:15:00|72495.9|72489.9|72495.5|72489.5|72497.3|72491.3|72493.6|72487.6|275
1732810800000|2024-11-28 16:20:00|72495.3|72489.3|72491|72485|72497.2|72491.2|72490.7|72484.7|250
1732811100000|2024-11-28 16:25:00|72491.1|72485.1|72499.3|72493.3|72504.2|72498.2|72490.8|72484.8|331
1732811400000|2024-11-28 16:30:00|72499.5|72493.5|72494.9|72488.9|72499.8|72493.8|72494.6|72488.6|218
1732811700000|2024-11-28 16:35:00|72494.8|72488.8|72488.1|72482.1|72495.1|72489.1|72486.2|72480.2|190
1732812000000|2024-11-28 16:40:00|72488.2|72482.2|72487.2|72481.2|72489.2|72483.2|72486.6|72480.6|195
1732812300000|2024-11-28 16:45:00|72486.9|72480.9|72484.9|72478.9|72486.9|72480.9|72482|72476|162
1732812600000|2024-11-28 16:50:00|72485.1|72479.1|72483.6|72477.6|72486.4|72480.4|72482.6|72476.6|149
1732812900000|2024-11-28 16:55:00|72483.5|72477.5|72477.3|72471.3|72484.1|72478.1|72476.8|72470.8|139
1732813200000|2024-11-28 17:00:00|72477.2|72471.2|72481.3|72475.3|72481.4|72475.4|72473|72467|157
1732813500000|2024-11-28 17:05:00|72481.2|72475.2|72484.9|72478.9|72486.4|72480.4|72480.5|72474.5|162
1732813800000|2024-11-28 17:10:00|72485|72479|72487.6|72481.6|72488|72482|72482.1|72476.1|156
1732814100000|2024-11-28 17:15:00|72487.7|72481.7|72490.8|72484.8|72490.9|72484.9|72486.8|72480.8|148
1732814400000|2024-11-28 17:20:00|72490.7|72484.7|72486.4|72480.4|72493.9|72487.9|72486.2|72480.2|138
1732814700000|2024-11-28 17:25:00|72486.3|72480.3|72480.6|72474.6|72487.4|72481.4|72478.8|72472.8|210
1732815000000|2024-11-28 17:30:00|72480.5|72474.5|72484.9|72478.9|72485.4|72479.4|72480.3|72474.3|67
1732815300000|2024-11-28 17:35:00|72485.3|72479.3|72486|72480|72487.1|72481.1|72484.8|72478.8|64
1732815600000|2024-11-28 17:40:00|72486.1|72480.1|72485.1|72479.1|72486.1|72480.1|72484.9|72478.9|79
1732815900000|2024-11-28 17:45:00|72485.2|72479.2|72474.4|72468.4|72486.7|72480.7|72474.1|72468.1|92
1732816200000|2024-11-28 17:50:00|72474.6|72468.6|72488.6|72482.6|72488.8|72482.8|72474.5|72468.5|110
1732816500000|2024-11-28 17:55:00|72488.7|72482.7|72491.7|72485.7|72492.5|72486.5|72488.4|72482.4|143
1732816800000|2024-11-28 18:00:00|72491.8|72485.8|72484.5|72478.5|72492.8|72486.8|72483.9|72477.9|58
1732817100000|2024-11-28 18:05:00|72484.4|72478.4|72484.1|72478.1|72484.6|72478.6|72483.4|72477.4|52
1732817400000|2024-11-28 18:10:00|72484.2|72478.2|72483.9|72477.9|72484.6|72478.6|72482.9|72476.9|74
1732817700000|2024-11-28 18:15:00|72484.1|72478.1|72483.8|72477.8|72487.2|72479.3|72483.4|72475.2|64
1732818000000|2024-11-28 18:20:00|72483.9|72477.9|72494.4|72488.4|72494.7|72488.7|72483.8|72477.8|69
1732818300000|2024-11-28 18:25:00|72494.5|72488.5|72489.3|72483.3|72494.6|72488.6|72488.8|72482.8|70
1732818600000|2024-11-28 18:30:00|72489.2|72483.2|72489.2|72483.2|72489.5|72483.5|72488.8|72482.8|24
1732818900000|2024-11-28 18:35:00|72489.3|72483.3|72496.8|72490.8|72497.2|72491.2|72488.9|72482.9|45
1732819200000|2024-11-28 18:40:00|72497.2|72491.2|72499.5|72487.5|72500|72491.2|72496|72487.5|54
1732819500000|2024-11-28 18:45:00|72499.8|72487.8|72497.7|72491.7|72503.2|72493.7|72496|72487.8|68
1732819800000|2024-11-28 18:50:00|72500.6|72488.6|72504.7|72492.7|72505.1|72495.7|72497.7|72488.6|37
1732820100000|2024-11-28 18:55:00|72504.8|72492.8|72500.6|72488.6|72504.8|72492.8|72499|72487|70
1732820400000|2024-11-28 19:00:00|72500.7|72488.7|72497.9|72491.9|72501.1|72492.2|72497.8|72488.3|40
1732820700000|2024-11-28 19:05:00|72498|72492|72498.4|72492.4|72501.5|72492.8|72497.8|72488.8|47
1732821000000|2024-11-28 19:10:00|72498.5|72492.5|72496|72490|72498.5|72492.5|72496|72490|19
1732821300000|2024-11-28 19:15:00|72496.2|72490.2|72498.1|72492.1|72501.6|72492.2|72494.3|72488.3|65
1732821600000|2024-11-28 19:20:00|72501|72489|72501.5|72489.5|72502.1|72492.4|72498.1|72488.8|36
1732821900000|2024-11-28 19:25:00|72501.6|72489.6|72501.5|72489.5|72501.8|72489.8|72500.5|72488.5|28
1732822200000|2024-11-28 19:30:00|72501.6|72489.6|72501.6|72489.6|72501.6|72489.6|72501.5|72489.5|7
1732822500000|2024-11-28 19:35:00|72501.5|72489.5|72501.1|72489.1|72501.6|72489.6|72500.8|72488.8|39
1732822800000|2024-11-28 19:40:00|72498.1|72492.1|72508.3|72496.3|72508.6|72498.4|72498.1|72488.9|60
1732823100000|2024-11-28 19:45:00|72507.8|72495.8|72504.8|72492.8|72508.7|72498.3|72504.3|72492.6|105
1732823400000|2024-11-28 19:50:00|72504.4|72492.4|72504.6|72492.6|72505.1|72493.1|72504.2|72492.2|35
1732823700000|2024-11-28 19:55:00|72504.5|72492.5|72501.3|72489.3|72504.7|72492.7|72500.3|72488.3|47
1732824000000|2024-11-28 20:00:00|72501.2|72489.2|72497.6|72485.6|72501.2|72489.2|72497.3|72485.3|34
1732824300000|2024-11-28 20:05:00|72497.5|72485.5|72501.2|72489.2|72501.2|72489.2|72497.5|72485.5|40
1732824600000|2024-11-28 20:10:00|72501.1|72489.1|72500.8|72488.8|72501.4|72492.2|72497.8|72488.8|50
1732824900000|2024-11-28 20:15:00|72500.6|72488.6|72498.7|72486.7|72500.6|72490.6|72495.4|72484.2|89
1732825200000|2024-11-28 20:20:00|72498.9|72486.9|72498.7|72486.7|72499|72487|72498.4|72486.4|37
1732825500000|2024-11-28 20:25:00|72498.8|72486.8|72498.6|72486.6|72499.3|72489.8|72495.7|72486.4|31
1732825800000|2024-11-28 20:30:00|72498.9|72486.9|72498.4|72486.4|72498.9|72486.9|72498|72486|60
1732826100000|2024-11-28 20:35:00|72498.3|72486.3|72498.5|72486.5|72498.6|72486.6|72497.7|72485.7|31
1732826400000|2024-11-28 20:40:00|72498.3|72486.3|72506.5|72494.5|72506.8|72494.8|72498.3|72486.3|90
1732826700000|2024-11-28 20:45:00|72506.8|72494.8|72506.2|72494.2|72506.8|72494.8|72505.5|72493.5|108
1732827000000|2024-11-28 20:50:00|72506.3|72494.3|72507|72495|72507.2|72495.2|72505.9|72493.9|60
1732827300000|2024-11-28 20:55:00|72506.7|72494.7|72493.9|72481.9|72506.7|72494.7|72493.7|72481.7|124
1732827600000|2024-11-28 21:00:00|72493.8|72481.8|72497|72485|72498|72486|72493.8|72481.8|244
1732827900000|2024-11-28 21:05:00|72498.7|72486.7|72498.5|72486.5|72499.9|72487.9|72497.9|72485.9|85
1732828200000|2024-11-28 21:10:00|72498.4|72486.4|72499.8|72487.8|72499.8|72487.8|72498.1|72486.1|68
1732828500000|2024-11-28 21:15:00|72500.1|72488.1|72504.3|72492.3|72515.2|72493.2|72500|72476.8|106
1732828800000|2024-11-28 21:20:00|72504.1|72492.1|72512.3|72481.9|72515.5|72493.8|72502.7|72476.9|102
1732829100000|2024-11-28 21:25:00|72503.1|72491.1|72505.6|72493.6|72514.4|72494.4|72503|72477|115
1732829400000|2024-11-28 21:30:00|72505.7|72493.7|72506.3|72494.3|72513.6|72494.9|72501.7|72481|151
1732829700000|2024-11-28 21:35:00|72506.2|72494.2|72504.4|72492.4|72507.2|72495.2|72503.7|72491.7|149
1732830000000|2024-11-28 21:40:00|72506.3|72494.3|72504.5|72492.5|72508|72496|72503.9|72491.9|150
1732830300000|2024-11-28 21:45:00|72504.2|72492.2|72504.9|72492.9|72516.9|72494.2|72502.4|72480.3|128
1732830600000|2024-11-28 21:50:00|72515.4|72481.9|72517.9|72478|72518.5|72493.9|72502.7|72477.9|98
1732830900000|2024-11-28 21:55:00|72518|72477.5|72525.7|72461|72530.3|72493.7|72502.2|72461|156
1732831200000|2024-11-28 22:00:00|72528.8|72458.5|72537.1|72448.8|72537.1|72458.5|72528.8|72448.8|11
1732831500000|2024-11-28 22:05:00|72534.7|72449.8|72537.1|72446.3|72537.6|72449.8|72533.2|72445.9|28
1732831800000|2024-11-28 22:10:00|72535.3|72447.1|72533|72453|72538|72453|72533|72445.2|36
1732832100000|2024-11-28 22:15:00|72530.4|72455.4|72530.2|72458|72531|72465.6|72528.3|72455.4|63
1732832400000|2024-11-28 22:20:00|72529.6|72457.9|72530.2|72455.9|72530.8|72458.6|72528.8|72455.6|25
1732832700000|2024-11-28 22:25:00|72530.1|72456.2|72530|72458.3|72530.5|72458.9|72529.1|72455.9|33
1732833000000|2024-11-28 22:30:00|72529.9|72458.2|72530.3|72457.6|72532.2|72459.3|72529.3|72455.8|125
1732833300000|2024-11-28 22:35:00|72530.1|72457.7|72530.4|72456.2|72530.7|72458.1|72529.7|72456|51
1732833600000|2024-11-28 22:40:00|72530.5|72456.3|72529.4|72456.7|72530.9|72456.7|72529.3|72455.7|83
1732833900000|2024-11-28 22:45:00|72529.3|72456.5|72529.4|72456.6|72529.8|72456.9|72529.2|72456.5|29
1732834200000|2024-11-28 22:50:00|72529.5|72456.5|72525.8|72461|72529.6|72461.4|72525.2|72456.5|23
1732834500000|2024-11-28 22:55:00|72525.7|72461.1|72524.6|72463.5|72525.9|72467.4|72521.1|72460.8|65
1732834800000|2024-11-28 23:00:00|72524.4|72462.8|72516.3|72469.7|72524.6|72471|72514.8|72462.5|276
1732835100000|2024-11-28 23:05:00|72517.5|72469.4|72519.2|72466.6|72520.9|72475.3|72511.4|72465.3|166
1732835400000|2024-11-28 23:10:00|72518.3|72468.5|72517|72475.7|72522.2|72477.2|72515.5|72468.3|169
1732835700000|2024-11-28 23:15:00|72516.9|72475.8|72477.1|72465.1|72519.2|72476.8|72476.2|72447.4|352
1732836000000|2024-11-28 23:20:00|72486.6|72455|72487.3|72455.6|72491.7|72466.5|72477.1|72453.9|306
1732836300000|2024-11-28 23:25:00|72488.7|72454.1|72497.6|72460.4|72497.7|72463|72487.3|72452.4|295
1732836600000|2024-11-28 23:30:00|72497.4|72460|72503|72466.5|72511.8|72467.8|72492.2|72457|606
1732836900000|2024-11-28 23:35:00|72503.4|72466.2|72499.2|72462.7|72510.6|72479.1|72489.9|72457.5|693
1732837200000|2024-11-28 23:40:00|72499.1|72462.8|72493.4|72458.6|72504.9|72469.1|72492.1|72456.5|560
1732837500000|2024-11-28 23:45:00|72493.5|72458.5|72489.6|72455.5|72496.6|72473.4|72479.6|72452.7|627
1732837800000|2024-11-28 23:50:00|72489.7|72455.4|72476.7|72464.7|72491.3|72469.8|72472.5|72455.3|283
1732838100000|2024-11-28 23:55:00|72476.6|72464.6|72476.2|72464.2|72477.3|72465.3|72472.9|72460.9|191
1732838400000|2024-11-29 00:00:00|72476|72464|72475.1|72463.1|72481.1|72469.1|72472.8|72460.8|306
1732838700000|2024-11-29 00:05:00|72474.9|72462.9|72479.9|72467.9|72482.9|72470.9|72471.2|72459.2|325
1732839000000|2024-11-29 00:10:00|72479.7|72467.7|72475.2|72463.2|72482.1|72470.1|72468.9|72456.9|309
1732839300000|2024-11-29 00:15:00|72474.4|72462.4|72475.4|72463.4|72476.9|72464.9|72473.2|72461.2|339
1732839600000|2024-11-29 00:20:00|72475.3|72463.3|72472.3|72460.3|72477.9|72465.9|72471.2|72459.2|264
1732839900000|2024-11-29 00:25:00|72472.2|72460.2|72474.5|72462.5|72477.8|72465.8|72470.8|72458.8|274
1732840200000|2024-11-29 00:30:00|72474.6|72462.6|72469.5|72457.5|72474.7|72462.7|72464.1|72452.1|357
1732840500000|2024-11-29 00:35:00|72470.4|72458.4|72467.7|72455.7|72470.4|72458.4|72460.8|72448.8|407
1732840800000|2024-11-29 00:40:00|72467.5|72455.5|72462.4|72450.4|72472|72460|72459.9|72447.9|387
1732841100000|2024-11-29 00:45:00|72462.5|72450.5|72473.8|72461.8|72478.6|72468.9|72461.8|72449.8|354
1732841400000|2024-11-29 00:50:00|72473.7|72461.7|72458.4|72452.4|72475.6|72466.8|72458.4|72449|519
1732841700000|2024-11-29 00:55:00|72459|72447|72459.9|72447.9|72463.1|72453.3|72453.6|72444.1|514
1732842000000|2024-11-29 01:00:00|72457.3|72451.3|72450.3|72444.3|72462.3|72455|72447.2|72441.2|550
1732842300000|2024-11-29 01:05:00|72451|72445|72434|72428|72454.8|72448.8|72430.6|72422.8|652
1732842600000|2024-11-29 01:10:00|72433.7|72427.7|72422.3|72410.3|72434.5|72428.5|72415.4|72406.6|590
1732842900000|2024-11-29 01:15:00|72421.2|72409.2|72403.4|72391.4|72431|72422.1|72399.3|72387.3|653
1732843200000|2024-11-29 01:20:00|72403.6|72391.6|72352.9|72340.9|72403.7|72391.7|72342.8|72330.8|923
1732843500000|2024-11-29 01:25:00|72352.7|72340.7|72371.9|72359.9|72372.6|72360.6|72340.4|72332.1|777
1732843800000|2024-11-29 01:30:00|72372|72360|72395.5|72389.5|72397.9|72391.9|72367|72355|695
1732844100000|2024-11-29 01:35:00|72395|72389|72349.4|72343.4|72395|72389|72348.7|72341.7|889
1732844400000|2024-11-29 01:40:00|72349|72343|72361.5|72355.5|72366.9|72360.9|72330.3|72324.3|847
1732844700000|2024-11-29 01:45:00|72361.4|72355.4|72356.3|72350.3|72362.5|72356.5|72319.6|72313.6|905
1732845000000|2024-11-29 01:50:00|72356.5|72350.5|72364.6|72358.6|72376|72370|72352|72346|744
1732845300000|2024-11-29 01:55:00|72364.9|72358.9|72327|72321|72369|72363|72326.4|72320.4|851
1732845600000|2024-11-29 02:00:00|72326.9|72320.9|72355.4|72349.4|72357.4|72351.4|72322.2|72316.2|761
1732845900000|2024-11-29 02:05:00|72355|72349|72367|72361|72369.8|72363.8|72351.1|72345.1|691
1732846200000|2024-11-29 02:10:00|72367.4|72361.4|72371.1|72365.1|72381.3|72375.3|72367.2|72361.2|640
1732846500000|2024-11-29 02:15:00|72370.9|72364.9|72384.8|72378.8|72385|72379|72364.2|72358.2|588
1732846800000|2024-11-29 02:20:00|72384.9|72378.9|72379.7|72373.7|72387|72381|72370.4|72364.4|556
1732847100000|2024-11-29 02:25:00|72379.8|72373.8|72384.3|72378.3|72384.4|72378.4|72372|72366|483
1732847400000|2024-11-29 02:30:00|72384.5|72378.5|72396.7|72390.7|72397.5|72391.5|72379.2|72373.2|663
1732847700000|2024-11-29 02:35:00|72396.8|72390.8|72397.9|72385.9|72400.1|72393.6|72385.9|72379.2|581
1732848000000|2024-11-29 02:40:00|72398|72386|72395.4|72389.4|72400.4|72394.4|72392.4|72385.4|560
1732848300000|2024-11-29 02:45:00|72395.6|72389.6|72405|72399|72408.1|72400.1|72391.4|72385.4|467
1732848600000|2024-11-29 02:50:00|72405.1|72399.1|72416.6|72410.6|72424.1|72418.1|72405|72399|595
1732848900000|2024-11-29 02:55:00|72416.7|72410.7|72396.9|72390.9|72426.2|72420.2|72395.6|72389.6|643
1732849200000|2024-11-29 03:00:00|72396.7|72390.7|72395.6|72389.6|72405.8|72399.8|72390.9|72384.9|682
1732849500000|2024-11-29 03:05:00|72395.9|72389.9|72392.7|72386.7|72402.6|72394.9|72392|72384.2|582
1732849800000|2024-11-29 03:10:00|72392.8|72386.8|72402.3|72396.3|72405.7|72399.7|72392.1|72386.1|605
1732850100000|2024-11-29 03:15:00|72402.5|72396.5|72391.8|72385.8|72404.3|72398.3|72391.5|72385.4|571
1732850400000|2024-11-29 03:20:00|72391.7|72385.7|72395.1|72389.1|72404.9|72394.4|72391.3|72385.3|597
1732850700000|2024-11-29 03:25:00|72394.9|72388.9|72383.4|72377.4|72397.1|72389|72382.4|72373.3|563
1732851000000|2024-11-29 03:30:00|72383.3|72377.3|72386.2|72380.2|72392.5|72386.5|72378.3|72372.3|511
1732851300000|2024-11-29 03:35:00|72386.3|72380.3|72392.5|72386.5|72392.7|72386.7|72379.2|72373.2|452
1732851600000|2024-11-29 03:40:00|72392.3|72386.3|72380.7|72374.7|72394.6|72388.6|72376.3|72370.3|411
1732851900000|2024-11-29 03:45:00|72381.1|72375.1|72381.6|72375.6|72382.6|72376.6|72371|72365|529
1732852200000|2024-11-29 03:50:00|72381.9|72375.9|72369.8|72363.8|72385.1|72379.1|72368.9|72362.9|445
1732852500000|2024-11-29 03:55:00|72371.4|72365.4|72367.6|72361.6|72379.6|72373.6|72366.6|72360.6|439
1732852800000|2024-11-29 04:00:00|72367.2|72361.2|72363.9|72357.9|72368.4|72362.4|72362.5|72356.5|426
1732853100000|2024-11-29 04:05:00|72363.7|72357.7|72353.1|72347.1|72369.4|72363.4|72352.3|72346.3|447
1732853400000|2024-11-29 04:10:00|72353|72347|72348.4|72342.4|72361.2|72355.2|72339.1|72333.1|481
1732853700000|2024-11-29 04:15:00|72348.5|72342.5|72335|72329|72349|72343|72328.4|72322.4|528
1732854000000|2024-11-29 04:20:00|72334.9|72328.9|72319|72313|72342.6|72336.6|72318.7|72312.7|548
1732854300000|2024-11-29 04:25:00|72319.2|72313.2|72332.7|72326.7|72338.4|72332.4|72319.2|72313.2|477
1732854600000|2024-11-29 04:30:00|72332.8|72326.8|72351.2|72345.2|72352.2|72346.2|72329.6|72323.6|535
1732854900000|2024-11-29 04:35:00|72351.1|72345.1|72351.2|72345.2|72351.8|72345.8|72346.8|72340.8|309
1732855200000|2024-11-29 04:40:00|72351.5|72345.5|72344|72338|72352.3|72346.3|72343.9|72337.9|330
1732855500000|2024-11-29 04:45:00|72344.2|72338.2|72350.5|72344.5|72352.1|72346.1|72343.7|72337.7|247
1732855800000|2024-11-29 04:50:00|72350.4|72344.4|72355|72349|72356.3|72350.3|72345.2|72339.2|327
1732856100000|2024-11-29 04:55:00|72355.1|72349.1|72351.6|72345.6|72356.5|72350.5|72347.3|72341.3|312
1732856400000|2024-11-29 05:00:00|72351.7|72345.7|72343.1|72337.1|72356.7|72348.6|72342.9|72336.9|571
1732856700000|2024-11-29 05:05:00|72343.3|72337.3|72351.8|72345.8|72351.8|72345.8|72340.7|72334.7|567
1732857000000|2024-11-29 05:10:00|72352.2|72346.2|72351.2|72345.2|72353.8|72347.8|72348.3|72342.3|461
1732857300000|2024-11-29 05:15:00|72351.3|72345.3|72351.6|72345.6|72353.1|72347.1|72346.7|72340.7|457
1732857600000|2024-11-29 05:20:00|72351.7|72345.7|72354.4|72348.4|72355.5|72349.5|72351.6|72345.6|475
1732857900000|2024-11-29 05:25:00|72353.9|72347.9|72351.9|72345.9|72355.3|72349.3|72350.8|72344.8|447
1732858200000|2024-11-29 05:30:00|72352.2|72346.2|72372.1|72366.1|72373|72367|72351.9|72345.9|514
1732858500000|2024-11-29 05:35:00|72372|72366|72376.5|72370.5|72386.1|72376.2|72371.9|72365.9|539
1732858800000|2024-11-29 05:40:00|72376.6|72370.6|72375.3|72369.3|72380.3|72374.3|72374.6|72368.6|408
1732859100000|2024-11-29 05:45:00|72375.4|72369.4|72378|72372|72380.2|72374.2|72370.5|72364.5|415
1732859400000|2024-11-29 05:50:00|72378.1|72372.1|72378.7|72372.7|72386.4|72380.4|72377.6|72371.6|502
1732859700000|2024-11-29 05:55:00|72378.6|72372.6|72364.9|72358.9|72378.6|72372.6|72362.3|72356.3|621
1732860000000|2024-11-29 06:00:00|72364.7|72358.7|72371.9|72365.9|72378.1|72372.1|72364.1|72358.1|425
1732860300000|2024-11-29 06:05:00|72371.8|72365.8|72386.9|72380.9|72387.5|72381.5|72370.8|72364.8|471
1732860600000|2024-11-29 06:10:00|72387|72381|72397.3|72391.3|72402.1|72396.1|72386.5|72380.5|527
1732860900000|2024-11-29 06:15:00|72397.4|72391.4|72401.5|72395.5|72402|72396|72390.1|72384.1|456
1732861200000|2024-11-29 06:20:00|72401.4|72395.4|72394.6|72388.6|72402.5|72396.5|72388.8|72382.8|479
1732861500000|2024-11-29 06:25:00|72394.5|72388.5|72384.2|72378.2|72394.7|72388.7|72384.2|72378.2|435
1732861800000|2024-11-29 06:30:00|72384.3|72378.3|72383.2|72377.2|72385.5|72379.5|72377.9|72371.9|517
1732862100000|2024-11-29 06:35:00|72383.6|72377.6|72392.9|72386.9|72397.1|72391.1|72382.3|72376.3|429
1732862400000|2024-11-29 06:40:00|72393|72387|72376.5|72370.5|72403.8|72397.8|72373.4|72365.1|571
1732862700000|2024-11-29 06:45:00|72376.3|72370.3|72378.5|72372.5|72381.3|72372.6|72369.3|72363.3|582
1732863000000|2024-11-29 06:50:00|72378.6|72372.6|72372.9|72366.9|72385.8|72379.8|72372.9|72366.9|490
1732863300000|2024-11-29 06:55:00|72373|72367|72363.1|72357.1|72373|72367|72353.1|72347.1|650
1732863600000|2024-11-29 07:00:00|72362.5|72356.5|72354.3|72348.3|72368.4|72362.4|72346.9|72340.9|548
1732863900000|2024-11-29 07:05:00|72354.2|72348.2|72361.6|72355.6|72369|72363|72351.7|72345.7|567
1732864200000|2024-11-29 07:10:00|72362.1|72356.1|72361.5|72355.5|72367.4|72361.4|72359.1|72353.1|474
1732864500000|2024-11-29 07:15:00|72361.3|72355.3|72354.8|72348.8|72362.1|72356.1|72346.6|72340.6|572
1732864800000|2024-11-29 07:20:00|72354.7|72348.7|72326.7|72320.7|72357.4|72351.4|72326.1|72320.1|512
1732865100000|2024-11-29 07:25:00|72326.8|72320.8|72298.2|72292.2|72327.1|72321.1|72285.1|72279.1|683
1732865400000|2024-11-29 07:30:00|72302.7|72296.7|72328.6|72316.6|72329.8|72322.4|72300.6|72291.6|649
1732865700000|2024-11-29 07:35:00|72328.8|72316.8|72334.8|72328.8|72337.9|72329.3|72323.4|72314.5|482
1732866000000|2024-11-29 07:40:00|72334.9|72328.9|72324.9|72318.9|72335.3|72329.3|72322.5|72316.5|481
1732866300000|2024-11-29 07:45:00|72327.5|72321.5|72315.6|72309.6|72336.6|72330.6|72300.9|72294.9|739
1732866600000|2024-11-29 07:50:00|72314.9|72308.9|72325.6|72319.6|72331.5|72325.5|72310.3|72304.3|653
1732866900000|2024-11-29 07:55:00|72325.9|72319.9|72331.7|72325.7|72344.6|72338.6|72323.8|72317.8|560
1732867200000|2024-11-29 08:00:00|72331.4|72325.4|72356|72350|72358.4|72352.4|72331.4|72325.4|558
1732867500000|2024-11-29 08:05:00|72356.3|72350.3|72354|72348|72360.2|72354.2|72350.9|72344.9|492
1732867800000|2024-11-29 08:10:00|72354.1|72348.1|72373.6|72367.6|72375.6|72369.6|72352.3|72346.3|583
1732868100000|2024-11-29 08:15:00|72373.5|72367.5|72379.3|72373.3|72387.7|72381.7|72369.5|72363.5|645
1732868400000|2024-11-29 08:20:00|72379|72373|72399.1|72393.1|72410.3|72401.5|72377.3|72371.3|674
1732868700000|2024-11-29 08:25:00|72399|72393|72388.3|72382.3|72399.3|72393.3|72376.6|72370.6|612
1732869000000|2024-11-29 08:30:00|72388.4|72382.4|72391|72385|72401.6|72392.5|72383.7|72376.9|577
1732869300000|2024-11-29 08:35:00|72390.8|72384.8|72388.6|72382.6|72392.6|72386.6|72381.3|72375.3|424
1732869600000|2024-11-29 08:40:00|72388.7|72382.7|72392.6|72386.6|72395.9|72389.9|72384.4|72378.4|430
1732869900000|2024-11-29 08:45:00|72392.5|72386.5|72393.1|72387.1|72405.7|72399.7|72392|72386|497
1732870200000|2024-11-29 08:50:00|72393|72387|72399.8|72393.8|72403.6|72397.6|72386.3|72380.3|393
1732870500000|2024-11-29 08:55:00|72399.5|72393.5|72408.8|72402.8|72412|72406|72397.7|72391.7|486
1732870800000|2024-11-29 09:00:00|72409|72403|72428|72422|72444.1|72438.1|72395.6|72389.6|685
1732871100000|2024-11-29 09:05:00|72427.1|72421.1|72413.9|72407.9|72432.2|72424.3|72410.2|72404.2|687
1732871400000|2024-11-29 09:10:00|72414.5|72408.5|72409|72403|72415.3|72409.3|72397.1|72391.1|633
1732871700000|2024-11-29 09:15:00|72408.6|72402.6|72431.3|72425.3|72431.3|72425.3|72406.3|72400.3|489
1732872000000|2024-11-29 09:20:00|72431.4|72425.4|72424.5|72418.5|72433.1|72427.1|72418.2|72412.2|523
1732872300000|2024-11-29 09:25:00|72424.8|72418.8|72430.1|72424.1|72437.8|72431.8|72424.4|72418.4|325
1732872600000|2024-11-29 09:30:00|72430.2|72424.2|72444.6|72438.6|72451.4|72445.4|72430.2|72424.2|398
1732872900000|2024-11-29 09:35:00|72444.1|72438.1|72460.3|72454.3|72471.3|72465.3|72443.9|72437.9|569
1732873200000|2024-11-29 09:40:00|72460|72454|72464.8|72458.8|72477.1|72471.1|72458.1|72452.1|646
1732873500000|2024-11-29 09:45:00|72464.6|72458.6|72466.6|72460.6|72475.4|72469.4|72456.6|72450.6|495
1732873800000|2024-11-29 09:50:00|72466.4|72460.4|72474.6|72468.6|72474.9|72468.9|72456.3|72450.3|581
1732874100000|2024-11-29 09:55:00|72475.1|72469.1|72478.8|72472.8|72478.8|72472.8|72462.7|72456.7|327
1732874400000|2024-11-29 10:00:00|72478.3|72472.3|72481.2|72475.2|72490.5|72484.5|72477.4|72467.6|442
1732874700000|2024-11-29 10:05:00|72481.3|72475.3|72481|72475|72481.5|72475.5|72468.9|72462.9|469
1732875000000|2024-11-29 10:10:00|72480.1|72474.1|72481.1|72475.1|72487|72481|72477.7|72471.7|342
1732875300000|2024-11-29 10:15:00|72481.2|72475.2|72488.4|72482.4|72492.4|72486.4|72481.2|72475.2|494
1732875600000|2024-11-29 10:20:00|72488.2|72482.2|72471.1|72465.1|72488.6|72482.6|72462.4|72456.4|460
1732875900000|2024-11-29 10:25:00|72471.2|72465.2|72471.7|72465.7|72474.8|72468.8|72464.2|72458.2|514
1732876200000|2024-11-29 10:30:00|72471.9|72465.9|72462|72456|72471.9|72465.9|72458.2|72452.2|498
1732876500000|2024-11-29 10:35:00|72462.1|72456.1|72478.4|72472.4|72479.2|72473.2|72458.4|72452.4|484
1732876800000|2024-11-29 10:40:00|72478.7|72472.7|72492|72486|72492|72486|72476.3|72470.3|501
1732877100000|2024-11-29 10:45:00|72492.4|72486.4|72491.5|72485.5|72493.5|72487.5|72484.4|72478.4|408
1732877400000|2024-11-29 10:50:00|72491.7|72485.7|72483.8|72477.8|72491.7|72485.7|72477.2|72471.2|440
1732877700000|2024-11-29 10:55:00|72483.9|72477.9|72478.4|72472.4|72487.3|72481.3|72476.1|72470.1|418
1732878000000|2024-11-29 11:00:00|72478.7|72472.7|72476.7|72470.7|72491.3|72485.3|72473.7|72467.7|483
1732878300000|2024-11-29 11:05:00|72476.8|72470.8|72465.7|72459.7|72478.2|72472.2|72464.3|72458.3|449
1732878600000|2024-11-29 11:10:00|72466|72460|72479.8|72473.8|72480|72474|72465.2|72459.2|477
1732878900000|2024-11-29 11:15:00|72479.9|72473.9|72473.5|72467.5|72484|72478|72470.2|72464.2|471
1732879200000|2024-11-29 11:20:00|72473.4|72467.4|72462.5|72456.5|72477.4|72471.4|72461.9|72455.9|412
1732879500000|2024-11-29 11:25:00|72462.6|72456.6|72469|72463|72469.3|72463.3|72458.3|72452.3|372
1732879800000|2024-11-29 11:30:00|72468.9|72462.9|72467.9|72461.9|72473.9|72467.9|72462.1|72456.1|366
1732880100000|2024-11-29 11:35:00|72468|72462|72451.4|72445.4|72470.5|72464.5|72451|72445|379
1732880400000|2024-11-29 11:40:00|72451.2|72445.2|72458.8|72452.8|72460.7|72454.7|72450.6|72444.6|320
1732880700000|2024-11-29 11:45:00|72458.9|72452.9|72439.8|72433.8|72463.9|72457.9|72436.7|72430.7|448
1732881000000|2024-11-29 11:50:00|72440.4|72434.4|72450|72444|72452.6|72446.6|72440.4|72433.4|420
1732881300000|2024-11-29 11:55:00|72450.1|72444.1|72449.4|72443.4|72453|72447|72445.7|72439.7|466
1732881600000|2024-11-29 12:00:00|72448.7|72442.7|72450.6|72444.6|72454.3|72448.3|72445.5|72439.5|468
1732881900000|2024-11-29 12:05:00|72450.2|72444.2|72452|72446|72453.9|72447.9|72442.9|72436.9|422
1732882200000|2024-11-29 12:10:00|72451.9|72445.9|72460.6|72454.6|72460.6|72454.6|72447.8|72441.8|424
1732882500000|2024-11-29 12:15:00|72460.5|72454.5|72472.2|72466.2|72475|72469|72460.1|72454.1|478
1732882800000|2024-11-29 12:20:00|72472.4|72466.4|72474.9|72468.9|72475.7|72469.7|72468.4|72462.4|393
1732883100000|2024-11-29 12:25:00|72475.1|72469.1|72481.3|72475.3|72481.3|72475.3|72474.8|72468.8|344
1732883400000|2024-11-29 12:30:00|72481.4|72475.4|72479.3|72473.3|72482.9|72476.9|72476.8|72470.8|344
1732883700000|2024-11-29 12:35:00|72478.9|72472.9|72480.9|72474.9|72482.1|72476.1|72475.8|72469.8|286
1732884000000|2024-11-29 12:40:00|72481|72475|72490.8|72484.8|72492.7|72486.7|72480|72474|394
1732884300000|2024-11-29 12:45:00|72491.1|72485.1|72494|72488|72497.1|72491.1|72489.9|72483.9|362
1732884600000|2024-11-29 12:50:00|72493.3|72487.3|72488.9|72482.9|72495.1|72489.1|72486.4|72480.4|434
1732884900000|2024-11-29 12:55:00|72488.7|72482.7|72478.2|72472.2|72491.5|72485.5|72475.2|72469.2|564
1732885200000|2024-11-29 13:00:00|72478.6|72472.6|72472.2|72466.2|72480|72474|72465|72459|716
1732885500000|2024-11-29 13:05:00|72471.8|72465.8|72481.1|72475.1|72485.6|72479.6|72467.4|72457.9|514
1732885800000|2024-11-29 13:10:00|72481.6|72475.6|72491.4|72485.4|72493.2|72487.2|72481.6|72475.6|485
1732886100000|2024-11-29 13:15:00|72492.1|72486.1|72485.4|72479.4|72492.4|72486.4|72483.1|72477.1|511
1732886400000|2024-11-29 13:20:00|72485.5|72479.5|72488.6|72482.6|72491.9|72485.9|72479.1|72473.1|461
1732886700000|2024-11-29 13:25:00|72489.3|72483.3|72492.5|72486.5|72492.5|72486.5|72486.3|72480.3|287
1732887000000|2024-11-29 13:30:00|72492.7|72486.7|72500.5|72494.5|72500.6|72494.6|72487.8|72481.8|498
1732887300000|2024-11-29 13:35:00|72501|72495|72508.8|72502.8|72515.2|72509.2|72499.9|72493.9|532
1732887600000|2024-11-29 13:40:00|72508.9|72502.9|72513.7|72507.7|72517|72511|72508.9|72502.9|499
1732887900000|2024-11-29 13:45:00|72513.8|72507.8|72513.8|72507.8|72517.5|72511.5|72507.9|72501.9|394
1732888200000|2024-11-29 13:50:00|72513.7|72507.7|72515.1|72509.1|72517.7|72511.7|72512.9|72506.9|438
1732888500000|2024-11-29 13:55:00|72515.2|72509.2|72504.6|72498.6|72516.1|72510.1|72503.6|72497.6|496
1732888800000|2024-11-29 14:00:00|72504.7|72498.7|72502.1|72496.1|72508.6|72502.6|72499.2|72493.2|482
1732889100000|2024-11-29 14:05:00|72502|72496|72510.5|72504.5|72513.9|72507.9|72495.3|72489.3|460
1732889400000|2024-11-29 14:10:00|72510.4|72504.4|72530.5|72524.5|72536.2|72530.2|72510.4|72504.4|520
1732889700000|2024-11-29 14:15:00|72530.4|72524.4|72535.8|72529.8|72537.2|72531.2|72526.1|72520.1|416
1732890000000|2024-11-29 14:20:00|72535.3|72529.3|72525.2|72519.2|72537.3|72531.3|72523.8|72517.8|405
1732890300000|2024-11-29 14:25:00|72525|72519|72525.4|72519.4|72534.9|72528.9|72524.5|72518.5|369
1732890600000|2024-11-29 14:30:00|72525.5|72519.5|72513.4|72507.4|72525.5|72519.5|72511|72505|614
1732890900000|2024-11-29 14:35:00|72513.5|72507.5|72518.7|72512.7|72519|72513|72511.8|72505.8|414
1732891200000|2024-11-29 14:40:00|72518.8|72512.8|72518.4|72506.4|72525.3|72519.3|72516.3|72506.3|436
1732891500000|2024-11-29 14:45:00|72518.3|72506.3|72519.7|72513.7|72521.9|72515.9|72510.6|72504.6|510
1732891800000|2024-11-29 14:50:00|72520.1|72514.1|72523.3|72517.3|72525.3|72519.3|72516.3|72510.3|461
1732892100000|2024-11-29 14:55:00|72523.2|72517.2|72521.1|72515.1|72523.7|72517.7|72512.8|72506.8|535
1732892400000|2024-11-29 15:00:00|72521.7|72515.7|72520.1|72514.1|72526.5|72520.5|72517|72511|602
1732892700000|2024-11-29 15:05:00|72519.9|72513.9|72505.7|72499.7|72520.2|72514.2|72502.8|72496.8|618
1732893000000|2024-11-29 15:10:00|72506|72500|72504.2|72498.2|72506.1|72500.1|72498.9|72492.9|531
1732893300000|2024-11-29 15:15:00|72504.3|72498.3|72513.1|72507.1|72516.1|72510.1|72504.2|72498.2|456
1732893600000|2024-11-29 15:20:00|72513|72507|72518.5|72512.5|72519.5|72513.5|72511|72505|348
1732893900000|2024-11-29 15:25:00|72518.6|72512.6|72529.1|72523.1|72530.6|72524.6|72518.5|72512.5|480
1732894200000|2024-11-29 15:30:00|72529.2|72523.2|72512.2|72506.2|72532.9|72526.9|72511.5|72505.5|545
1732894500000|2024-11-29 15:35:00|72512.1|72506.1|72511.6|72505.6|72515.8|72509.8|72508.1|72502.1|489
1732894800000|2024-11-29 15:40:00|72511.5|72505.5|72495.7|72489.7|72513|72507|72494|72488|545
1732895100000|2024-11-29 15:45:00|72496|72490|72516.7|72510.7|72517.5|72511.5|72493.2|72487.2|623
1732895400000|2024-11-29 15:50:00|72516.6|72510.6|72506.8|72500.8|72523|72517|72503.1|72497.1|659
1732895700000|2024-11-29 15:55:00|72506.7|72500.7|72508.1|72502.1|72515.8|72509.8|72506|72500|760
1732896000000|2024-11-29 16:00:00|72506.2|72500.2|72509.7|72503.7|72515.4|72509.4|72499.4|72493.4|676
1732896300000|2024-11-29 16:05:00|72509.8|72503.8|72523.5|72517.5|72523.9|72517.9|72504|72498|639
1732896600000|2024-11-29 16:10:00|72524.4|72518.4|72516.9|72510.9|72525.9|72519.9|72513.5|72507.5|544
1732896900000|2024-11-29 16:15:00|72517.4|72511.4|72522.3|72516.3|72526.2|72520.2|72513.9|72507.9|519
1732897200000|2024-11-29 16:20:00|72522.2|72516.2|72541.2|72535.2|72546|72536|72522.2|72516.2|518
1732897500000|2024-11-29 16:25:00|72541.5|72535.5|72535.4|72529.4|72541.8|72535.8|72535.1|72529.1|445
1732897800000|2024-11-29 16:30:00|72535.3|72529.3|72543.7|72537.7|72551.5|72545.5|72532.6|72526.6|554
1732898100000|2024-11-29 16:35:00|72542.1|72536.1|72547.1|72541.1|72547.3|72541.3|72541.4|72535.4|433
1732898400000|2024-11-29 16:40:00|72547|72541|72545.7|72539.7|72553.2|72547.2|72544.8|72538.8|397
1732898700000|2024-11-29 16:45:00|72545.5|72539.5|72537.9|72531.9|72547.9|72541.9|72536.3|72530.3|409
1732899000000|2024-11-29 16:50:00|72537.8|72531.8|72544.3|72538.3|72546.2|72540.2|72536.7|72530.7|378
1732899300000|2024-11-29 16:55:00|72544.2|72538.2|72543.6|72537.6|72545.1|72539.1|72539.7|72533.7|352
1732899600000|2024-11-29 17:00:00|72543.8|72537.8|72535.3|72529.3|72544.5|72538.5|72531.5|72524.4|478
1732899900000|2024-11-29 17:05:00|72534.9|72528.9|72530.5|72524.5|72537.5|72531.5|72523.7|72517.7|590
1732900200000|2024-11-29 17:10:00|72529.8|72523.8|72544.7|72538.7|72546.4|72540.4|72529.6|72523.6|471
1732900500000|2024-11-29 17:15:00|72544.8|72538.8|72544.1|72538.1|72546.4|72540.4|72538.8|72532.8|429
1732900800000|2024-11-29 17:20:00|72544|72538|72544.8|72538.8|72546.9|72540.9|72539.8|72533.8|408
1732901100000|2024-11-29 17:25:00|72544.9|72538.9|72546.3|72540.3|72549|72543|72544.8|72538.8|352
1732901400000|2024-11-29 17:30:00|72546.4|72540.4|72549.7|72543.7|72553.4|72547.4|72545.8|72539.8|348
1732901700000|2024-11-29 17:35:00|72549.6|72543.6|72546.5|72540.5|72550.8|72544.8|72545.9|72539.9|260
1732902000000|2024-11-29 17:40:00|72546.7|72540.7|72543.5|72537.5|72546.7|72540.7|72539.2|72533.2|330
1732902300000|2024-11-29 17:45:00|72543.4|72537.4|72537.1|72531.1|72545.1|72539.1|72535.6|72529.6|302
1732902600000|2024-11-29 17:50:00|72536.8|72530.8|72529.6|72523.6|72539.9|72533.9|72526.7|72520.7|370
1732902900000|2024-11-29 17:55:00|72531.6|72525.6|72519.6|72513.6|72532|72526|72519.4|72513.4|491
1732903200000|2024-11-29 18:00:00|72519.8|72513.8|72491.4|72485.4|72522.8|72516.8|72489.1|72483.1|606
1732903500000|2024-11-29 18:05:00|72491.1|72485.1|72491.6|72485.6|72504.9|72492.9|72489.7|72483.7|426
1732903800000|2024-11-29 18:10:00|72491.8|72485.8|72501.8|72495.8|72506.6|72500.6|72490|72483.3|444
1732904100000|2024-11-29 18:15:00|72501.7|72495.7|72498|72492|72502.8|72496.8|72494.5|72488.5|295
1732904400000|2024-11-29 18:20:00|72498.1|72492.1|72505.7|72499.7|72506|72500|72496.4|72490.4|203
1732904700000|2024-11-29 18:25:00|72505.6|72499.6|72520.2|72514.2|72522.3|72516.3|72503.4|72497.4|278
1732905000000|2024-11-29 18:30:00|72520.7|72514.7|72519.1|72507.1|72520.7|72514.7|72508.9|72502.9|346
1732905300000|2024-11-29 18:35:00|72519.2|72507.2|72517.9|72511.9|72523.3|72515|72517|72507.2|314
1732905600000|2024-11-29 18:40:00|72517.1|72511.1|72516.9|72510.9|72519.5|72513.5|72515.1|72509.1|179
1732905900000|2024-11-29 18:45:00|72517|72511|72526.4|72514.4|72528.6|72521.2|72517|72511|150
1732906200000|2024-11-29 18:50:00|72526.3|72514.3|72533.1|72521.1|72536.6|72526.7|72523.8|72513.8|183
1732906500000|2024-11-29 18:55:00|72533|72521|72532.7|72520.7|72536.7|72524.7|72527|72518.6|185
1732906800000|2024-11-29 19:00:00|72532.8|72520.8|72543|72531|72544.9|72532.9|72530.9|72518.9|207
1732907100000|2024-11-29 19:05:00|72542.9|72530.9|72541.8|72535.8|72545|72536.4|72540.9|72529.9|167
1732907400000|2024-11-29 19:10:00|72541.7|72535.7|72527.4|72521.4|72542.3|72536.3|72527.4|72521.4|178
1732907700000|2024-11-29 19:15:00|72527.5|72521.5|72514.5|72508.5|72528.1|72522.1|72513.3|72507.3|250
1732908000000|2024-11-29 19:20:00|72514|72508|72521.3|72515.3|72521.3|72515.3|72513.2|72506.7|217
1732908300000|2024-11-29 19:25:00|72521.2|72515.2|72513.1|72507.1|72521.2|72515.2|72512.7|72506.7|194
1732908600000|2024-11-29 19:30:00|72513.2|72507.2|72516.4|72510.4|72516.6|72510.6|72512|72506|159
1732908900000|2024-11-29 19:35:00|72516.3|72510.3|72516|72510|72516.3|72510.3|72511.8|72505.8|190
1732909200000|2024-11-29 19:40:00|72515.9|72509.9|72511.8|72505.8|72516.8|72510.8|72511.4|72505.4|177
1732909500000|2024-11-29 19:45:00|72512.4|72506.4|72511.4|72505.4|72513.2|72507.2|72511.4|72505.4|117
1732909800000|2024-11-29 19:50:00|72511.3|72505.3|72510.9|72504.9|72511.8|72505.8|72510.5|72504.5|133
1732910100000|2024-11-29 19:55:00|72510.8|72504.8|72506|72500|72511.1|72505.1|72504.4|72498.4|558
1732910400000|2024-11-29 20:00:00|72505.9|72499.9|72508.4|72496.4|72509.7|72500|72501.9|72493.6|600
1732910700000|2024-11-29 20:05:00|72508.5|72496.5|72503.4|72491.4|72509|72497|72502.7|72490.7|493
1732911000000|2024-11-29 20:10:00|72503.2|72491.2|72505.5|72493.5|72506.1|72494.1|72500.8|72488.8|381
1732911300000|2024-11-29 20:15:00|72505.6|72493.6|72502.2|72490.2|72506.7|72494.7|72502.1|72490.1|398
1732911600000|2024-11-29 20:20:00|72502.8|72490.8|72501.4|72489.4|72504.6|72492.6|72500.2|72488.2|364
1732911900000|2024-11-29 20:25:00|72501.3|72489.3|72506.4|72494.4|72509.7|72497.7|72498.4|72486.4|529
1732912200000|2024-11-29 20:30:00|72506.3|72494.3|72505.3|72493.3|72508.1|72496.1|72504.1|72492.1|912
1732912500000|2024-11-29 20:35:00|72505.6|72493.6|72499.8|72487.8|72506.5|72494.5|72497.1|72485.1|760
1732912800000|2024-11-29 20:40:00|72500.2|72488.2|72502|72490|72504.3|72492.3|72498.1|72486.1|848
1732913100000|2024-11-29 20:45:00|72501.9|72489.9|72497|72485|72502.5|72490.5|72491.5|72479.5|642
1732913400000|2024-11-29 20:50:00|72497.2|72485.2|72501.9|72489.9|72506.6|72494.6|72497|72485|679
1732913700000|2024-11-29 20:55:00|72501.8|72489.8|72507.9|72495.9|72516.1|72504.1|72501.8|72489.8|480
1732914000000|2024-11-29 21:00:00|72508.5|72496.5|72503.8|72491.8|72516.8|72504.8|72501.8|72489.8|971
1732914300000|2024-11-29 21:05:00|72504|72492|72499.8|72487.8|72504|72492|72497.4|72485.4|1058
1732914600000|2024-11-29 21:10:00|72500|72488|72497.8|72485.8|72507.2|72495.2|72494.9|72482.9|891
1732914900000|2024-11-29 21:15:00|72497.6|72485.6|72499.7|72487.7|72501.8|72489.8|72494.4|72482.4|768
1732915200000|2024-11-29 21:20:00|72499.6|72487.6|72500.6|72488.6|72503.9|72491.9|72497.1|72485.1|915
1732915500000|2024-11-29 21:25:00|72500.1|72488.1|72491|72479|72504.9|72492.9|72490.9|72478.9|674
1732915800000|2024-11-29 21:30:00|72491.6|72479.6|72496.4|72484.4|72496.4|72484.4|72483.4|72471.4|533
1732916100000|2024-11-29 21:35:00|72496.3|72484.3|72495.8|72483.8|72497.1|72485.1|72495.3|72483.3|216
1732916400000|2024-11-29 21:40:00|72495.9|72483.9|72493.6|72481.6|72496.9|72484.9|72492.9|72480.9|309
1732916700000|2024-11-29 21:45:00|72493.9|72481.9|72495.6|72483.6|72501.1|72489.1|72491.2|72479.2|649
1732917000000|2024-11-29 21:50:00|72495.1|72483.1|72534.2|72445.5|72535.1|72491|72492.1|72445.2|644
1732917300000|2024-11-29 21:55:00|72535.8|72447.1|72551.3|72432.3|72559.4|72452.1|72535.1|72432.2|158
1733086800000|2024-12-01 21:00:00|72564.3|72550.3|72608.7|72506.1|72614.4|72550.3|72564.3|72502|10
1733087100000|2024-12-01 21:05:00|72608|72506.3|72564.6|72550.6|72608|72550.6|72564.3|72506.3|4
1733087400000|2024-12-01 21:10:00|72608.2|72506.4|72608.1|72506.4|72608.2|72550.6|72564.6|72506.4|4
1733087700000|2024-12-01 21:15:00|72608.4|72506.3|72608.4|72510.5|72615.1|72552.5|72566.5|72489.1|19
1733088000000|2024-12-01 21:20:00|72615.7|72510.6|72612.8|72516.1|72615.7|72557.5|72570.6|72489.7|21
1733088300000|2024-12-01 21:25:00|72612.7|72516.2|72621.4|72521.8|72621.6|72565.5|72576.9|72516.1|17
1733088600000|2024-12-01 21:30:00|72576.8|72521.6|72576.8|72562.8|72576.8|72562.8|72576.8|72521.6|2
1733088900000|2024-12-01 21:35:00|72621.4|72521.7|72618.1|72521.7|72621.4|72521.7|72618.1|72521.7|2
1733089200000|2024-12-01 21:40:00|72621.4|72521.9|72621.3|72521.9|72621.4|72521.9|72621.3|72521.9|3
1733089500000|2024-12-01 21:45:00|72577|72563|72577|72563|72621.3|72563|72577|72522|6
1733089800000|2024-12-01 21:50:00|72578.4|72564.4|72577|72563|72578.4|72564.4|72576.1|72562.1|8
1733090100000|2024-12-01 21:55:00|72576.9|72562.9|72577|72563|72577|72563|72576.9|72562.9|6
1733090400000|2024-12-01 22:00:00|72576.9|72562.9|72575.5|72561.5|72577|72563|72575.5|72561.5|11
1733090700000|2024-12-01 22:05:00|72576.2|72562.2|72593.5|72543.8|72599.7|72562.9|72573.6|72537.3|35
1733091000000|2024-12-01 22:10:00|72594.8|72537.8|72604.7|72534.7|72605.3|72544.7|72590.3|72531.3|62
1733091300000|2024-12-01 22:15:00|72595.4|72541.1|72573.9|72533.9|72597.6|72554.4|72573.2|72526.3|187
1733091600000|2024-12-01 22:20:00|72576.8|72534.3|72575.3|72498.8|72583.8|72546.2|72558.1|72491.2|141
1733091900000|2024-12-01 22:25:00|72580.2|72497.5|72576.4|72499.5|72581.2|72504.7|72569.6|72496.4|46
1733092200000|2024-12-01 22:30:00|72577|72498.9|72572.3|72493.8|72583.6|72505.4|72569.3|72492.4|131
1733092500000|2024-12-01 22:35:00|72572|72494.1|72561.3|72506|72572|72508.7|72555.2|72494.1|239
1733092800000|2024-12-01 22:40:00|72557.1|72508.6|72561.4|72505.6|72561.9|72509.3|72556.8|72505.2|96
1733093100000|2024-12-01 22:45:00|72561.3|72505.7|72557.4|72508.8|72565.2|72509.7|72556.9|72505.4|59
1733093400000|2024-12-01 22:50:00|72557.6|72508|72561.3|72506.6|72561.6|72510.4|72557.1|72505.2|74
1733093700000|2024-12-01 22:55:00|72561.2|72506.7|72558.8|72512|72563.8|72512.1|72556.6|72505.2|107
1733094000000|2024-12-01 23:00:00|72561.2|72508.5|72556.8|72511.8|72569.2|72514.6|72555|72502.5|237
1733094300000|2024-12-01 23:05:00|72556.7|72511.7|72584.6|72508.1|72584.7|72524.4|72555.9|72502.9|210
1733094600000|2024-12-01 23:10:00|72585.1|72507.8|72584|72512.9|72598|72513.7|72579.2|72499.1|328
1733094900000|2024-12-01 23:15:00|72584.1|72512.8|72588.4|72513.7|72596.8|72515.1|72581.8|72503.1|236
1733095200000|2024-12-01 23:20:00|72589.2|72513.2|72582.7|72513.2|72594.7|72516.4|72580.3|72505.4|188
1733095500000|2024-12-01 23:25:00|72582.9|72513.4|72589.8|72522.5|72593.3|72523.4|72576.6|72507.6|291
1733095800000|2024-12-01 23:30:00|72592.2|72520.9|72587|72545.4|72594.3|72546|72580.9|72520.2|418
1733096100000|2024-12-01 23:35:00|72587.9|72546.2|72583.7|72535.6|72593.8|72552.2|72580.4|72531.7|340
1733096400000|2024-12-01 23:40:00|72583.8|72535.5|72582.9|72536.8|72585.8|72538.1|72576.3|72532.4|451
1733096700000|2024-12-01 23:45:00|72583|72536.4|72573.4|72561.4|72586.7|72563.6|72572.5|72530.7|332
1733097000000|2024-12-01 23:50:00|72573.3|72561.3|72584.9|72572.9|72589.7|72572.9|72568.6|72556.6|258
1733097300000|2024-12-01 23:55:00|72584.8|72572.8|72579.8|72567.8|72592.5|72573.9|72579.5|72561.2|222
1733097600000|2024-12-02 00:00:00|72579.9|72567.9|72602.1|72590.1|72609.7|72597.7|72579.7|72567.7|385
1733097900000|2024-12-02 00:05:00|72602.3|72590.3|72602.3|72590.3|72613|72601|72601.3|72589.3|327
1733098200000|2024-12-02 00:10:00|72602.7|72590.7|72600.3|72588.3|72605.2|72593.2|72599.5|72587.5|283
1733098500000|2024-12-02 00:15:00|72601.2|72589.2|72595.1|72583.1|72601.6|72589.6|72590.4|72578.4|336
1733098800000|2024-12-02 00:20:00|72594.8|72582.8|72593.9|72581.9|72596.4|72584.4|72582.7|72570.7|366
1733099100000|2024-12-02 00:25:00|72594|72582|72591.9|72579.9|72599.4|72587.4|72585.5|72573.5|263
1733099400000|2024-12-02 00:30:00|72592.3|72580.3|72589.4|72577.4|72598.8|72586.8|72584.8|72572.8|359
1733099700000|2024-12-02 00:35:00|72590.3|72578.3|72598.2|72586.2|72600.2|72588.2|72589.2|72577.2|377
1733100000000|2024-12-02 00:40:00|72598.1|72586.1|72600|72588|72609.6|72597.6|72593.3|72581.3|441
1733100300000|2024-12-02 00:45:00|72600.1|72588.1|72595.1|72583.1|72605.8|72593.8|72595.1|72583.1|405
1733100600000|2024-12-02 00:50:00|72594.9|72582.9|72584.2|72578.2|72595.9|72589.8|72575.3|72569.3|569
1733100900000|2024-12-02 00:55:00|72583.6|72577.6|72593|72581|72597.4|72585.4|72580.4|72573.8|535
1733101200000|2024-12-02 01:00:00|72593.3|72581.3|72593.4|72587.4|72600.7|72589.4|72578.2|72572.2|756
1733101500000|2024-12-02 01:05:00|72593.5|72587.5|72582.7|72576.7|72602.9|72596.9|72580.8|72573.6|579
1733101800000|2024-12-02 01:10:00|72583.4|72577.4|72582.6|72570.6|72588.4|72581.3|72579.7|72567.7|528
1733102100000|2024-12-02 01:15:00|72582.7|72570.7|72592.8|72586.8|72598.7|72591.3|72551.7|72539.7|495
1733102400000|2024-12-02 01:20:00|72592.6|72586.6|72596.1|72590.1|72603.7|72597.7|72584.8|72578.8|579
1733102700000|2024-12-02 01:25:00|72596.2|72590.2|72603.1|72597.1|72616.1|72610.1|72594.3|72588.3|571
1733103000000|2024-12-02 01:30:00|72602.9|72596.9|72621.4|72615.4|72626.4|72620.4|72601.5|72595.5|671
1733103300000|2024-12-02 01:35:00|72621.1|72615.1|72621.9|72615.9|72624.6|72618.6|72610.1|72604.1|675
1733103600000|2024-12-02 01:40:00|72621.8|72615.8|72614.7|72602.7|72627.3|72621.3|72613.9|72601.9|495
1733103900000|2024-12-02 01:45:00|72614.8|72602.8|72638.8|72626.8|72639.9|72631.8|72600.2|72589.5|692
1733104200000|2024-12-02 01:50:00|72639.8|72627.8|72657.7|72645.7|72657.9|72648.7|72636.6|72625.3|656
1733104500000|2024-12-02 01:55:00|72657.8|72645.8|72654|72648|72665.8|72659.6|72649.8|72643.8|743
1733104800000|2024-12-02 02:00:00|72654.1|72648.1|72658.5|72652.5|72659.9|72653.9|72641.5|72634.5|649
1733105100000|2024-12-02 02:05:00|72658.6|72652.6|72688.5|72682.5|72690.7|72684.7|72658|72652|682
1733105400000|2024-12-02 02:10:00|72688.6|72682.6|72696.1|72690.1|72697.2|72691.2|72682.1|72676.1|596
1733105700000|2024-12-02 02:15:00|72696.3|72690.3|72697|72691|72721.2|72715.2|72695.6|72689.6|738
1733106000000|2024-12-02 02:20:00|72696.9|72690.9|72678.7|72672.7|72697.7|72691.7|72678.5|72672.5|612
1733106300000|2024-12-02 02:25:00|72678.5|72672.5|72680.1|72674.1|72689.8|72683.8|72672.9|72666.9|557
1733106600000|2024-12-02 02:30:00|72680.2|72674.2|72667.5|72661.5|72683|72677|72664.4|72658.4|524
1733106900000|2024-12-02 02:35:00|72667.7|72661.7|72692.4|72686.4|72692.9|72686.9|72667.7|72661.7|515
1733107200000|2024-12-02 02:40:00|72692.3|72686.3|72685.3|72679.3|72692.3|72686.3|72682.5|72676.5|429
1733107500000|2024-12-02 02:45:00|72685.4|72679.4|72691.8|72685.8|72702|72696|72685.4|72679.4|507
1733107800000|2024-12-02 02:50:00|72691.7|72685.7|72682|72676|72694.5|72688.5|72681|72675|486
1733108100000|2024-12-02 02:55:00|72681.9|72675.9|72702.2|72696.2|72707.3|72701.3|72681.9|72675.9|508
1733108400000|2024-12-02 03:00:00|72702.3|72696.3|72720.6|72714.6|72727.3|72721.3|72702.2|72696.2|584
1733108700000|2024-12-02 03:05:00|72721.8|72715.8|72718|72712|72731.8|72725.8|72715.7|72709.7|584
1733109000000|2024-12-02 03:10:00|72717.9|72711.9|72757.1|72751.1|72771|72765|72716.1|72710.1|637
1733109300000|2024-12-02 03:15:00|72756.9|72750.9|72754.6|72748.6|72763|72757|72747|72739.4|661
1733109600000|2024-12-02 03:20:00|72754.9|72748.9|72774.7|72768.7|72777.1|72771.1|72753.9|72747.9|568
1733109900000|2024-12-02 03:25:00|72774.8|72768.8|72745|72739|72775|72769|72745|72739|597
1733110200000|2024-12-02 03:30:00|72745.2|72739.2|72738.5|72732.5|72752.6|72744.4|72732.4|72726.4|499
1733110500000|2024-12-02 03:35:00|72738.4|72732.4|72745.3|72739.3|72745.8|72739.8|72733.4|72727.4|337
1733110800000|2024-12-02 03:40:00|72747.4|72741.4|72758.6|72752.6|72759.1|72753.1|72747.4|72741.4|323
1733111100000|2024-12-02 03:45:00|72758.3|72752.3|72758.3|72752.3|72759.2|72753.2|72752.6|72746.6|407
1733111400000|2024-12-02 03:50:00|72758|72752|72752.5|72746.5|72758.9|72752.9|72750.2|72744.2|432
1733111700000|2024-12-02 03:55:00|72753.6|72747.6|72752.7|72746.7|72757.4|72751.4|72750.2|72744.2|335
1733112000000|2024-12-02 04:00:00|72752|72746|72743.7|72737.7|72759.8|72753.8|72743.4|72737.4|371
1733112300000|2024-12-02 04:05:00|72743.6|72737.6|72750.5|72744.5|72751.5|72745.5|72738.3|72732.3|335
1733112600000|2024-12-02 04:10:00|72751.1|72745.1|72752|72746|72754.8|72748.8|72750.4|72744.4|332
1733112900000|2024-12-02 04:15:00|72751.8|72745.8|72757|72751|72760.4|72754.4|72751.8|72745.8|282
1733113200000|2024-12-02 04:20:00|72757.1|72751.1|72753.3|72747.3|72757.5|72751.5|72752.3|72746.3|289
1733113500000|2024-12-02 04:25:00|72753.2|72747.2|72751.8|72745.8|72753.9|72747.9|72744.2|72738.2|341
1733113800000|2024-12-02 04:30:00|72752.3|72746.3|72759.2|72753.2|72759.8|72753.8|72748.4|72742.4|319
1733114100000|2024-12-02 04:35:00|72759|72753|72780.9|72774.9|72781.5|72775.5|72758.6|72752.6|351
1733114400000|2024-12-02 04:40:00|72780.8|72774.8|72796.3|72790.3|72802.3|72796.3|72774.1|72768.1|531
1733114700000|2024-12-02 04:45:00|72796.5|72790.5|72806.3|72800.3|72811.5|72804.3|72788.9|72782.9|584
1733115000000|2024-12-02 04:50:00|72806.5|72800.5|72798.8|72792.8|72809.6|72803.6|72791.3|72785.3|498
1733115300000|2024-12-02 04:55:00|72798.9|72792.9|72798.3|72792.3|72803.5|72797.5|72794.9|72788.9|505
1733115600000|2024-12-02 05:00:00|72798.2|72792.2|72811|72805|72814.9|72808.9|72789.5|72783.5|559
1733115900000|2024-12-02 05:05:00|72811.1|72805.1|72812.1|72806.1|72816.8|72810.8|72799.7|72793.7|572
1733116200000|2024-12-02 05:10:00|72812|72806|72818.1|72812.1|72823.4|72817.4|72809.9|72803.9|456
1733116500000|2024-12-02 05:15:00|72817.9|72811.9|72827.5|72821.5|72830.6|72824.6|72817.9|72811.9|495
1733116800000|2024-12-02 05:20:00|72827.6|72821.6|72813|72807|72831.5|72825.5|72808.6|72802.6|461
1733117100000|2024-12-02 05:25:00|72813.6|72807.6|72797.5|72791.5|72814.6|72808.6|72796.5|72790.5|427
1733117400000|2024-12-02 05:30:00|72797.2|72791.2|72804.6|72798.6|72806.4|72800.4|72790.2|72784.2|488
1733117700000|2024-12-02 05:35:00|72804.5|72798.5|72803|72797|72807.3|72801.3|72796.4|72790.4|500
1733118000000|2024-12-02 05:40:00|72803.4|72797.4|72807|72801|72816|72810|72800.2|72794.2|515
1733118300000|2024-12-02 05:45:00|72806.9|72800.9|72808.1|72802.1|72810.2|72804.2|72794.8|72788.8|610
1733118600000|2024-12-02 05:50:00|72808.3|72802.3|72818.2|72812.2|72819.2|72813.2|72803.8|72795.5|640
1733118900000|2024-12-02 05:55:00|72819.2|72813.2|72868.7|72862.7|72878.7|72872.7|72819.2|72813.2|852
1733119200000|2024-12-02 06:00:00|72869.5|72863.5|72845.8|72839.8|72869.5|72863.5|72839.1|72833.1|611
1733119500000|2024-12-02 06:05:00|72846|72840|72839.7|72833.7|72846.5|72840.5|72836.7|72830.7|522
1733119800000|2024-12-02 06:10:00|72839.6|72833.6|72822.2|72816.2|72841.3|72835.3|72819|72813|502
1733120100000|2024-12-02 06:15:00|72822.3|72816.3|72826.4|72820.4|72828.2|72822.2|72817.9|72811.9|508
1733120400000|2024-12-02 06:20:00|72826.5|72820.5|72808.8|72802.8|72826.7|72820.7|72805.3|72799.3|530
1733120700000|2024-12-02 06:25:00|72808.7|72802.7|72793.3|72787.3|72809.4|72803.4|72784|72778|533
1733121000000|2024-12-02 06:30:00|72794|72788|72808.4|72802.4|72808.4|72802.4|72792.7|72786.7|529
1733121300000|2024-12-02 06:35:00|72808.3|72802.3|72771.9|72765.9|72812|72806|72771|72765|631
1733121600000|2024-12-02 06:40:00|72771.7|72765.7|72779.9|72773.9|72785.5|72779.5|72771.3|72765.3|516
1733121900000|2024-12-02 06:45:00|72779.8|72773.8|72774.6|72768.6|72779.8|72773.8|72761.7|72755.7|570
1733122200000|2024-12-02 06:50:00|72774.1|72768.1|72774|72768|72786.7|72780.7|72773.8|72767.8|516
1733122500000|2024-12-02 06:55:00|72773.9|72767.9|72789.6|72783.6|72793.7|72787.7|72773.9|72767.9|506
1733122800000|2024-12-02 07:00:00|72789.4|72783.4|72786.6|72780.6|72793.5|72787.5|72777.2|72771.2|548
1733123100000|2024-12-02 07:05:00|72786.4|72780.4|72802.1|72796.1|72816|72810|72786.4|72780.4|664
1733123400000|2024-12-02 07:10:00|72802.9|72796.9|72793.3|72787.3|72809.8|72803.8|72789.5|72783.5|628
1733123700000|2024-12-02 07:15:00|72793.1|72787.1|72797.2|72791.2|72808.3|72802.3|72791.6|72785.6|542
1733124000000|2024-12-02 07:20:00|72797.3|72791.3|72798.9|72792.9|72806.7|72800.7|72793.9|72787.9|557
1733124300000|2024-12-02 07:25:00|72799|72793|72801.8|72795.8|72803.2|72797.2|72794.1|72788.1|476
1733124600000|2024-12-02 07:30:00|72801.9|72795.9|72809.1|72803.1|72809.9|72803.9|72801.3|72795.3|529
1733124900000|2024-12-02 07:35:00|72808.9|72802.9|72797.9|72791.9|72809.3|72803.3|72793.6|72786.5|518
1733125200000|2024-12-02 07:40:00|72797.8|72791.8|72802.3|72796.3|72803.4|72797.4|72784.5|72778.5|529
1733125500000|2024-12-02 07:45:00|72801.8|72795.8|72805.2|72799.2|72806.8|72800.8|72794.2|72788.2|565
1733125800000|2024-12-02 07:50:00|72805.3|72799.3|72816.3|72810.3|72823.3|72817.3|72804.9|72798.9|579
1733126100000|2024-12-02 07:55:00|72817.3|72811.3|72818.5|72812.5|72823.5|72817.5|72816|72810|541
1733126400000|2024-12-02 08:00:00|72819.6|72813.6|72848.2|72842.2|72851.2|72845.2|72818.6|72812.6|713
1733126700000|2024-12-02 08:05:00|72847.2|72841.2|72839.8|72833.8|72848.7|72842.7|72837.9|72831.9|558
1733127000000|2024-12-02 08:10:00|72839.7|72833.7|72852.4|72846.4|72855.6|72849.6|72838.2|72832.2|543
1733127300000|2024-12-02 08:15:00|72852.7|72846.7|72859.8|72853.8|72868|72862|72851.6|72845.6|556
1733127600000|2024-12-02 08:20:00|72860|72854|72844.1|72838.1|72866.2|72860.2|72842.7|72836.7|517
1733127900000|2024-12-02 08:25:00|72843.8|72837.8|72871.1|72865.1|72871.1|72865.1|72842.2|72836.2|469
1733128200000|2024-12-02 08:30:00|72871.4|72865.4|72870.7|72864.7|72883.1|72874|72864.2|72858.2|589
1733128500000|2024-12-02 08:35:00|72871|72865|72864.2|72858.2|72871|72865|72851.8|72845.8|498
1733128800000|2024-12-02 08:40:00|72864|72858|72858.5|72852.5|72866.4|72860.4|72851.1|72845.1|523
1733129100000|2024-12-02 08:45:00|72858.4|72852.4|72843|72837|72864.5|72858.5|72842.8|72836.8|546
1733129400000|2024-12-02 08:50:00|72842.9|72836.9|72860|72854|72860.5|72854.5|72842.9|72836.9|460
1733129700000|2024-12-02 08:55:00|72860.2|72854.2|72859.6|72853.6|72863.6|72857.6|72849.5|72843.5|461
1733130000000|2024-12-02 09:00:00|72859.5|72853.5|72831.2|72825.2|72859.5|72853.5|72830|72824|591
1733130300000|2024-12-02 09:05:00|72831.3|72825.3|72805.8|72799.8|72832|72826|72802|72796|542
1733130600000|2024-12-02 09:10:00|72805.9|72799.9|72807.2|72801.2|72818.7|72812.7|72798.7|72792.7|515
1733130900000|2024-12-02 09:15:00|72807.1|72801.1|72809|72803|72813.4|72807.4|72804.3|72798.3|473
1733131200000|2024-12-02 09:20:00|72809.2|72803.2|72821.2|72815.2|72821.6|72815.6|72804.3|72798.3|471
1733131500000|2024-12-02 09:25:00|72821.1|72815.1|72827.9|72821.9|72827.9|72821.9|72816.4|72810.4|355
1733131800000|2024-12-02 09:30:00|72828.4|72822.4|72834.5|72828.5|72834.6|72828.6|72818|72812|418
1733132100000|2024-12-02 09:35:00|72834.6|72828.6|72844.6|72838.6|72846.5|72840.5|72831.7|72825.7|367
1733132400000|2024-12-02 09:40:00|72844.5|72838.5|72858|72852|72865.1|72859.1|72844.5|72838.5|370
1733132700000|2024-12-02 09:45:00|72857.4|72851.4|72877.9|72871.9|72878.1|72872.1|72857.3|72851.3|410
1733133000000|2024-12-02 09:50:00|72878|72872|72870.6|72864.6|72881.8|72875.8|72869|72863|317
1733133300000|2024-12-02 09:55:00|72870.8|72864.8|72874.7|72868.7|72877.8|72871.8|72867.3|72861.3|289
1733133600000|2024-12-02 10:00:00|72875.9|72869.9|72872.9|72866.9|72899.9|72889.6|72871.7|72865.7|420
1733133900000|2024-12-02 10:05:00|72872.8|72866.8|72867.5|72861.5|72874.9|72866.8|72853.3|72844.2|478
1733134200000|2024-12-02 10:10:00|72867.4|72861.4|72875.4|72863.4|72882.5|72875.3|72866|72859.2|393
1733134500000|2024-12-02 10:15:00|72876.7|72864.7|72872|72866|72880.4|72874.3|72867.4|72861.4|535
1733134800000|2024-12-02 10:20:00|72872.6|72866.6|72864.8|72858.8|72872.6|72866.6|72850.4|72844.4|547
1733135100000|2024-12-02 10:25:00|72865|72859|72873.4|72867.4|72873.9|72867.9|72852.1|72846.1|400
1733135400000|2024-12-02 10:30:00|72874.7|72868.7|72888.3|72882.3|72898.2|72892.2|72874.7|72868.7|487
1733135700000|2024-12-02 10:35:00|72888.4|72882.4|72894.3|72888.3|72896.7|72890.7|72882.8|72876.8|269
1733136000000|2024-12-02 10:40:00|72894.8|72888.8|72885|72879|72897.8|72891.8|72885|72879|356
1733136300000|2024-12-02 10:45:00|72885.2|72879.2|72872.8|72866.8|72885.2|72879.2|72868.8|72862.8|466
1733136600000|2024-12-02 10:50:00|72872.7|72866.7|72875.2|72869.2|72877.2|72871.2|72869.8|72863.8|328
1733136900000|2024-12-02 10:55:00|72875.5|72869.5|72880.7|72874.7|72884.9|72878.9|72875|72869|372
1733137200000|2024-12-02 11:00:00|72880.8|72874.8|72875.6|72869.6|72882.8|72876.8|72869.9|72863.9|376
1733137500000|2024-12-02 11:05:00|72875.5|72869.5|72881.9|72875.9|72882|72876|72874|72868|309
1733137800000|2024-12-02 11:10:00|72882|72876|72883.1|72877.1|72886.9|72880.9|72876.5|72870.5|307
1733138100000|2024-12-02 11:15:00|72883.2|72877.2|72886.3|72880.3|72893.9|72887.9|72882.4|72876.4|271
1733138400000|2024-12-02 11:20:00|72886.2|72880.2|72889.3|72883.3|72891.1|72885.1|72878.7|72872.7|337
1733138700000|2024-12-02 11:25:00|72889.1|72883.1|72887.2|72881.2|72896.8|72890.8|72882.2|72876.2|330
1733139000000|2024-12-02 11:30:00|72887.1|72881.1|72876.4|72870.4|72890.1|72884.1|72876.4|72868.7|350
1733139300000|2024-12-02 11:35:00|72876.3|72870.3|72881.5|72875.5|72884.8|72878.8|72872.3|72866.3|338
1733139600000|2024-12-02 11:40:00|72881.7|72875.7|72880.3|72874.3|72883.7|72877.7|72878.7|72872.7|349
1733139900000|2024-12-02 11:45:00|72880.2|72874.2|72872.5|72860.5|72881.9|72875.9|72868.8|72860.1|302
1733140200000|2024-12-02 11:50:00|72872.7|72860.7|72870.9|72858.9|72879.9|72869.1|72863.3|72857.3|355
1733140500000|2024-12-02 11:55:00|72870.7|72858.7|72869|72863|72879.3|72872.2|72869|72858.7|369
1733140800000|2024-12-02 12:00:00|72869.1|72863.1|72874.5|72868.5|72879.1|72873.1|72860|72848|507
1733141100000|2024-12-02 12:05:00|72874.9|72868.9|72857|72851|72875|72869|72855.8|72849.8|498
1733141400000|2024-12-02 12:10:00|72857.1|72851.1|72845.6|72839.6|72865.2|72853.2|72836.4|72830.4|561
1733141700000|2024-12-02 12:15:00|72845.7|72839.7|72852.5|72846.5|72855.9|72849.9|72844.1|72838.1|346
1733142000000|2024-12-02 12:20:00|72852.6|72846.6|72854.9|72848.9|72858.2|72852.2|72844.7|72838.7|397
1733142300000|2024-12-02 12:25:00|72854.8|72848.8|72855.2|72849.2|72862.5|72856.5|72849.2|72843.2|390
1733142600000|2024-12-02 12:30:00|72855.1|72849.1|72849.3|72843.3|72856.8|72850.8|72848.1|72842.1|412
1733142900000|2024-12-02 12:35:00|72848.5|72842.5|72864.9|72858.9|72865.4|72859.4|72846.1|72840.1|497
1733143200000|2024-12-02 12:40:00|72864.8|72858.8|72861.7|72855.7|72864.9|72858.9|72856.5|72850.5|417
1733143500000|2024-12-02 12:45:00|72861.6|72855.6|72867.8|72861.8|72870|72864|72858.9|72852.9|446
1733143800000|2024-12-02 12:50:00|72867.7|72861.7|72875.4|72869.4|72877.3|72871.3|72865.4|72859.4|461
1733144100000|2024-12-02 12:55:00|72875.7|72869.7|72884.2|72878.2|72887.8|72881.8|72873.2|72867.2|479
1733144400000|2024-12-02 13:00:00|72884.1|72878.1|72860|72854|72884.4|72878.4|72860|72854|685
1733144700000|2024-12-02 13:05:00|72859.6|72853.6|72860|72854|72867.4|72861.4|72855.9|72849.9|543
1733145000000|2024-12-02 13:10:00|72860.3|72854.3|72858.7|72852.7|72863.8|72857.8|72856.4|72850.4|456
1733145300000|2024-12-02 13:15:00|72858.8|72852.8|72837.6|72831.6|72861.3|72855.3|72832.2|72826.2|532
1733145600000|2024-12-02 13:20:00|72837.7|72831.7|72842.4|72836.4|72844.8|72838.8|72836.8|72830.8|523
1733145900000|2024-12-02 13:25:00|72842.3|72836.3|72845.3|72839.3|72848.5|72842.5|72837.4|72831.4|462
1733146200000|2024-12-02 13:30:00|72845.2|72839.2|72849.7|72843.7|72856.7|72850.7|72839.9|72833.9|471
1733146500000|2024-12-02 13:35:00|72849.6|72843.6|72868.2|72862.2|72868.3|72862.3|72849.6|72843.6|466
1733146800000|2024-12-02 13:40:00|72868.3|72862.3|72865.1|72859.1|72874.8|72868.8|72862.6|72856.6|622
1733147100000|2024-12-02 13:45:00|72865.6|72859.6|72850.3|72844.3|72873|72867|72850.3|72844.3|584
1733147400000|2024-12-02 13:50:00|72850.1|72844.1|72862.2|72856.2|72868.8|72862.8|72845.4|72839.4|586
1733147700000|2024-12-02 13:55:00|72863.2|72857.2|72865.9|72859.9|72871.5|72865.5|72859.6|72853.6|568
1733148000000|2024-12-02 14:00:00|72864|72858|72844.3|72838.3|72864|72858|72842.4|72836.4|517
1733148300000|2024-12-02 14:05:00|72844.6|72838.6|72850|72844|72856.1|72850.1|72844.2|72838.2|445
1733148600000|2024-12-02 14:10:00|72850.1|72844.1|72833.1|72827.1|72854.8|72848.8|72833.1|72827.1|500
1733148900000|2024-12-02 14:15:00|72831.8|72825.8|72837.3|72831.3|72840.5|72834.5|72828.8|72822.8|573
1733149200000|2024-12-02 14:20:00|72837|72831|72843.8|72837.8|72846.7|72840.7|72834.9|72828.9|464
1733149500000|2024-12-02 14:25:00|72844.3|72838.3|72863.4|72857.4|72869.4|72863.4|72841.5|72835.5|596
1733149800000|2024-12-02 14:30:00|72863.2|72857.2|72863.8|72857.8|72874.2|72868.2|72860.7|72854.7|683
1733150100000|2024-12-02 14:35:00|72863.9|72857.9|72873.8|72867.8|72874.2|72868.2|72862.9|72856.9|577
1733150400000|2024-12-02 14:40:00|72873.6|72867.6|72870.2|72858.2|72878.9|72872.9|72868.8|72858.2|534
1733150700000|2024-12-02 14:45:00|72871.1|72859.1|72875.9|72869.9|72884|72878|72871.1|72859.1|556
1733151000000|2024-12-02 14:50:00|72876|72870|72874.1|72868.1|72877.7|72871.7|72868.8|72862.8|445
1733151300000|2024-12-02 14:55:00|72874|72868|72882.2|72852.1|72882.2|72874.1|72866.1|72852.1|530
1733151600000|2024-12-02 15:00:00|72890.4|72840.1|72873.4|72867.4|72901.2|72877.3|72852.7|72840.1|857
1733151900000|2024-12-02 15:05:00|72873.1|72867.1|72859.7|72853.7|72874|72868|72846.6|72840.6|800
1733152200000|2024-12-02 15:10:00|72859.4|72853.4|72871.4|72865.4|72872.4|72866.4|72856.7|72850.7|677
1733152500000|2024-12-02 15:15:00|72871.9|72865.9|72862.8|72856.8|72876.9|72870.9|72859.3|72853.3|638
1733152800000|2024-12-02 15:20:00|72863.1|72857.1|72856.1|72850.1|72865.2|72859.2|72845.6|72839.6|653
1733153100000|2024-12-02 15:25:00|72856|72850|72881.9|72875.9|72881.9|72875.9|72855.6|72849.6|598
1733153400000|2024-12-02 15:30:00|72882.3|72876.3|72881.3|72875.3|72886.2|72880.2|72871.2|72865.2|632
1733153700000|2024-12-02 15:35:00|72881.4|72875.4|72890.4|72884.4|72890.6|72884.6|72881.4|72875.4|535
1733154000000|2024-12-02 15:40:00|72890.5|72884.5|72896.5|72890.5|72897.2|72891.2|72885.6|72879.6|502
1733154300000|2024-12-02 15:45:00|72896.7|72890.7|72902.8|72896.8|72920.9|72911.6|72896.7|72890.7|619
1733154600000|2024-12-02 15:50:00|72902.7|72896.7|72908.3|72902.3|72908.8|72902.8|72895.9|72889.9|537
1733154900000|2024-12-02 15:55:00|72908.4|72902.4|72936.4|72924.4|72947|72941|72907|72901|801
1733155200000|2024-12-02 16:00:00|72936.7|72924.7|72954.7|72948.7|72959.7|72953.7|72930.4|72920.2|728
1733155500000|2024-12-02 16:05:00|72954.9|72948.9|72919.4|72913.4|72955.6|72949.6|72915.4|72905.9|714
1733155800000|2024-12-02 16:10:00|72919.3|72913.3|72897.6|72891.6|72919.9|72913.5|72893.2|72887.2|621
1733156100000|2024-12-02 16:15:00|72898.4|72892.4|72876|72864|72905.3|72899.3|72873.9|72863.9|696
1733156400000|2024-12-02 16:20:00|72876.1|72864.1|72839.3|72833.3|72878.3|72866.3|72831.7|72819.7|874
1733156700000|2024-12-02 16:25:00|72841.8|72829.8|72870.4|72858.4|72874.7|72863.9|72837.3|72829.8|897
1733157000000|2024-12-02 16:30:00|72870.6|72858.6|72879.5|72867.5|72888.4|72879.4|72860.8|72854.8|752
1733157300000|2024-12-02 16:35:00|72879.8|72867.8|72874.7|72868.7|72888.9|72882.4|72870.6|72864.6|650
1733157600000|2024-12-02 16:40:00|72874.9|72868.9|72877|72871|72878|72871.5|72868.9|72862.1|503
1733157900000|2024-12-02 16:45:00|72877.1|72871.1|72869.7|72863.7|72878.8|72872.8|72862.5|72856.5|413
1733158200000|2024-12-02 16:50:00|72869.8|72863.8|72876.3|72870.3|72879.5|72873.5|72863.1|72857.1|504
1733158500000|2024-12-02 16:55:00|72876.8|72870.8|72874.5|72868.5|72879.2|72873.2|72869.8|72863.8|410
1733158800000|2024-12-02 17:00:00|72874.3|72868.3|72872.3|72866.3|72876.3|72870.3|72861.9|72855.9|460
1733159100000|2024-12-02 17:05:00|72872.6|72866.6|72875|72869|72878.8|72872.8|72871.1|72865.1|381
1733159400000|2024-12-02 17:10:00|72874.8|72868.8|72871|72865|72884.2|72878.2|72870.7|72864.7|422
1733159700000|2024-12-02 17:15:00|72871.1|72865.1|72860.3|72854.3|72874.7|72868.7|72859.1|72853.1|322
1733160000000|2024-12-02 17:20:00|72860.2|72854.2|72876.3|72870.3|72876.3|72870.3|72860.2|72854.2|391
1733160300000|2024-12-02 17:25:00|72877.1|72871.1|72874.8|72868.8|72877.4|72871.4|72869.3|72863.3|356
1733160600000|2024-12-02 17:30:00|72874.9|72868.9|72886.6|72880.6|72889.3|72883.3|72874.9|72868.9|412
1733160900000|2024-12-02 17:35:00|72886.5|72880.5|72888.6|72882.6|72891.1|72885.1|72884.4|72878.4|281
1733161200000|2024-12-02 17:40:00|72888|72882|72893.2|72887.2|72895.2|72889.2|72887.8|72881.8|248
1733161500000|2024-12-02 17:45:00|72893.5|72887.5|72893.6|72887.6|72901.1|72895.1|72888.3|72882.3|274
1733161800000|2024-12-02 17:50:00|72894|72888|72893.5|72887.5|72903.2|72897.2|72889.7|72883.7|373
1733162100000|2024-12-02 17:55:00|72893.6|72887.6|72889.3|72883.3|72894.9|72888.9|72888.3|72882.3|250
1733162400000|2024-12-02 18:00:00|72889.2|72883.2|72886.8|72880.8|72889.2|72883.2|72877.5|72871.5|367
1733162700000|2024-12-02 18:05:00|72886.9|72880.9|72882.2|72876.2|72891.2|72885.2|72877|72871|315
1733163000000|2024-12-02 18:10:00|72882.6|72876.6|72886.1|72880.1|72891.1|72885.1|72880|72874|282
1733163300000|2024-12-02 18:15:00|72886|72880|72883.3|72877.3|72891.8|72885.8|72877.5|72871.5|312
1733163600000|2024-12-02 18:20:00|72883.4|72877.4|72873.7|72867.7|72883.5|72877.5|72865.3|72859.3|319
1733163900000|2024-12-02 18:25:00|72873.8|72867.8|72867.1|72861.1|72874|72868|72859.9|72853.9|375
1733164200000|2024-12-02 18:30:00|72867.2|72861.2|72860.2|72854.2|72868.1|72862.1|72859.7|72853.7|234
1733164500000|2024-12-02 18:35:00|72860.1|72854.1|72860.3|72854.3|72867.6|72861.6|72857|72851|290
1733164800000|2024-12-02 18:40:00|72860.4|72854.4|72855.3|72849.3|72864.6|72858.6|72852.4|72846.4|218
1733165100000|2024-12-02 18:45:00|72855.2|72849.2|72859.8|72853.8|72862.5|72856.5|72852.7|72846.7|218
1733165400000|2024-12-02 18:50:00|72860|72854|72865.1|72859.1|72865.9|72859.9|72858.9|72852.9|194
1733165700000|2024-12-02 18:55:00|72865.2|72859.2|72862.2|72856.2|72865.5|72859.5|72856.9|72850.9|219
1733166000000|2024-12-02 19:00:00|72861.9|72855.9|72858|72852|72861.9|72855.9|72852.7|72846.7|276
1733166300000|2024-12-02 19:05:00|72858.1|72852.1|72858.5|72852.5|72865.1|72859.1|72856.6|72850.6|238
1733166600000|2024-12-02 19:10:00|72858.6|72852.6|72862.7|72856.7|72866.6|72860.6|72858.6|72852.6|272
1733166900000|2024-12-02 19:15:00|72862.6|72856.6|72863.1|72857.1|72865.8|72859.8|72861.6|72855.6|237
1733167200000|2024-12-02 19:20:00|72862.8|72856.8|72866.3|72860.3|72868.7|72862.7|72862.6|72856.6|285
1733167500000|2024-12-02 19:25:00|72866.2|72860.2|72867.6|72861.6|72867.8|72861.8|72863.9|72857.9|177
1733167800000|2024-12-02 19:30:00|72868.2|72862.2|72868|72862|72870.9|72864.9|72866.5|72860.5|144
1733168100000|2024-12-02 19:35:00|72868.1|72862.1|72870.9|72864.9|72872|72866|72867.4|72861.4|139
1733168400000|2024-12-02 19:40:00|72871.4|72865.4|72875.1|72869.1|72880.1|72874.1|72869.8|72863.8|260
1733168700000|2024-12-02 19:45:00|72875.2|72869.2|72869.7|72863.7|72878|72872|72867.8|72861.8|254
1733169000000|2024-12-02 19:50:00|72869.8|72863.8|72875.7|72869.7|72880.5|72874.5|72869.8|72863.8|260
1733169300000|2024-12-02 19:55:00|72875.6|72869.6|72876.9|72870.9|72879|72873|72869.9|72863.9|294
1733169600000|2024-12-02 20:00:00|72877|72871|72872|72866|72877.8|72871.8|72869.7|72863.7|227
1733169900000|2024-12-02 20:05:00|72871.8|72865.8|72872.3|72866.3|72873.2|72867.2|72871.6|72865.6|122
1733170200000|2024-12-02 20:10:00|72872.2|72866.2|72873.7|72867.7|72876.3|72870.3|72872.1|72866.1|126
1733170500000|2024-12-02 20:15:00|72873.8|72867.8|72842.3|72836.3|72873.8|72867.8|72827.2|72817.8|870
1733170800000|2024-12-02 20:20:00|72842.2|72836.2|72841.5|72835.5|72854.9|72843.6|72838.6|72832.6|546
1733171100000|2024-12-02 20:25:00|72841.2|72835.2|72846.6|72840.6|72860.1|72854.1|72841|72835|385
1733171400000|2024-12-02 20:30:00|72846.7|72840.7|72842.1|72836.1|72852.6|72842|72834.4|72828.4|458
1733171700000|2024-12-02 20:35:00|72842.3|72836.3|72843.6|72837.6|72848|72842|72841.6|72835.6|287
1733172000000|2024-12-02 20:40:00|72843.7|72837.7|72843.1|72837.1|72848.3|72842.3|72837.9|72831.9|250
1733172300000|2024-12-02 20:45:00|72843.2|72837.2|72847.6|72841.6|72849.6|72843.6|72840.5|72834.5|224
1733172600000|2024-12-02 20:50:00|72847.5|72841.5|72848.4|72842.4|72849.2|72843.2|72840.4|72834.4|190
1733172900000|2024-12-02 20:55:00|72848.8|72842.8|72865.9|72853.9|72866.6|72854.6|72848.2|72842.2|252
1733173200000|2024-12-02 21:00:00|72865.5|72853.5|72872.5|72860.5|72873.4|72861.4|72865.3|72853.3|135
1733173500000|2024-12-02 21:05:00|72873.1|72861.1|72860.5|72854.5|72876.4|72864.4|72860.5|72854.5|94
1733173800000|2024-12-02 21:10:00|72859.9|72853.9|72859.3|72853.3|72860.8|72854.8|72855.2|72849.2|103
1733174100000|2024-12-02 21:15:00|72857.3|72851.3|72862|72856|72862.3|72856.3|72855.7|72849.7|494
1733174400000|2024-12-02 21:20:00|72862.1|72856.1|72857.4|72845.4|72866.6|72860|72856.4|72844.4|154
1733174700000|2024-12-02 21:25:00|72857.5|72845.5|72870.9|72858.9|72872.2|72860.2|72857.5|72845.5|467
1733175000000|2024-12-02 21:30:00|72871.2|72859.2|72867.3|72855.3|72876.2|72864.2|72862.9|72850.9|569
1733175300000|2024-12-02 21:35:00|72867.1|72855.1|72859.3|72847.3|72869.9|72857.9|72854.6|72842.6|407
1733175600000|2024-12-02 21:40:00|72860|72848|72861.6|72849.6|72863.3|72851.3|72858.2|72846.2|323
1733175900000|2024-12-02 21:45:00|72861.4|72849.4|72860.8|72848.8|72867.4|72855.4|72859|72847|650
1733176200000|2024-12-02 21:50:00|72861.4|72849.4|72862.3|72850.3|72867|72855|72858.5|72846.5|1120
1733176500000|2024-12-02 21:55:00|72877.1|72846.6|72901.2|72824.6|72901.2|72857.3|72860|72824.6|1095
1733176800000|2024-12-02 22:00:00|72901.4|72824.1|72932.9|72813.9|72932.9|72825.5|72900.3|72811.5|20
1733177100000|2024-12-02 22:05:00|72914.4|72800.2|72926.1|72815.9|72928.3|72818.9|72913.9|72800|77
1733177400000|2024-12-02 22:10:00|72925.9|72815.4|72870.5|72810.8|72928|72821.7|72870.5|72801.4|182
1733177700000|2024-12-02 22:15:00|72870.4|72810.9|72900|72833.9|72926.4|72836.8|72866.2|72803.2|117
1733178000000|2024-12-02 22:20:00|72899.9|72834|72897.2|72827.6|72913.4|72835.1|72897.2|72815.2|88
1733178300000|2024-12-02 22:25:00|72897.1|72827.8|72920.8|72831.7|72926.7|72835.7|72896.5|72804.4|147
1733178600000|2024-12-02 22:30:00|72921|72808.9|72924|72810.1|72931.8|72831.7|72898.7|72803.1|209
1733178900000|2024-12-02 22:35:00|72923.6|72811|72927.3|72817.9|72932|72829.7|72907.1|72803.5|189
1733179200000|2024-12-02 22:40:00|72929.3|72815.3|72926.1|72810.7|72929.9|72826.3|72908.8|72802.3|315
1733179500000|2024-12-02 22:45:00|72927.9|72809.8|72888.9|72806.2|72928.7|72830.2|72885|72800.7|317
1733179800000|2024-12-02 22:50:00|72887.8|72806.3|72896.1|72801.3|72896.7|72810.2|72885.5|72799.4|265
1733180100000|2024-12-02 22:55:00|72894|72801.1|72883.3|72813.1|72896.2|72824.8|72877.2|72800.7|289
1733180400000|2024-12-02 23:00:00|72889.6|72811.5|72875.4|72822.9|72896|72833.4|72867.5|72809.4|312
1733180700000|2024-12-02 23:05:00|72879|72820.9|72875.2|72822.3|72886.2|72827.7|72871.8|72817.1|309
1733181000000|2024-12-02 23:10:00|72872.5|72822.5|72875.1|72825.9|72878.9|72829.2|72869.8|72820.7|400
1733181300000|2024-12-02 23:15:00|72876.3|72823.8|72870.7|72820.1|72878.3|72827.7|72867.2|72818.3|287
1733181600000|2024-12-02 23:20:00|72870.9|72820.2|72854.9|72820.8|72873.1|72829.8|72839.3|72815.1|237
1733181900000|2024-12-02 23:25:00|72853|72820|72844.8|72832.8|72854.5|72833.4|72841.1|72818.8|179
1733182200000|2024-12-02 23:30:00|72844.5|72832.5|72844.9|72832.9|72845.4|72833.4|72843.9|72831.9|154
1733182500000|2024-12-02 23:35:00|72844.6|72832.6|72874.9|72836.3|72875.4|72840.9|72843.7|72822.9|302
1733182800000|2024-12-02 23:40:00|72875.2|72834.9|72872.7|72860.7|72881.4|72862.5|72859.5|72834|430
1733183100000|2024-12-02 23:45:00|72872.8|72860.8|72861|72849|72873.8|72861.8|72860|72848|296
1733183400000|2024-12-02 23:50:00|72860.9|72848.9|72868.7|72856.7|72871.3|72859.3|72860.2|72848.2|254
1733183700000|2024-12-02 23:55:00|72868.8|72856.8|72867.9|72855.9|72880.8|72860.1|72864.1|72848.6|229
1733184000000|2024-12-03 00:00:00|72867.6|72855.6|72873|72861|72875.7|72863.7|72864.9|72852.9|312
1733184300000|2024-12-03 00:05:00|72873.1|72861.1|72885.1|72873.1|72885.1|72873.1|72872.3|72860.3|337
1733184600000|2024-12-03 00:10:00|72885|72873|72889.9|72877.9|72889.9|72877.9|72882.4|72870.4|289
1733184900000|2024-12-03 00:15:00|72889.8|72877.8|72903.1|72891.1|72906|72894|72889.8|72877.8|308
1733185200000|2024-12-03 00:20:00|72903|72891|72904.9|72892.9|72913.1|72901.1|72897.7|72885.7|324
1733185500000|2024-12-03 00:25:00|72905.1|72893.1|72908.9|72896.9|72912.7|72900.7|72903|72891|292
1733185800000|2024-12-03 00:30:00|72909.1|72897.1|72891.5|72879.5|72916.1|72904.1|72889|72877|376
1733186100000|2024-12-03 00:35:00|72891.7|72879.7|72892.1|72880.1|72893.3|72881.3|72883.2|72871.2|292
1733186400000|2024-12-03 00:40:00|72892|72880|72881.4|72869.4|72893.9|72881.9|72878.4|72868.7|268
1733186700000|2024-12-03 00:45:00|72881.5|72869.5|72872.1|72860.1|72881.8|72869.8|72871.5|72859.8|273
1733187000000|2024-12-03 00:50:00|72872.3|72860.3|72882.5|72876.5|72895.5|72885.9|72866.6|72856.5|472
1733187300000|2024-12-03 00:55:00|72883|72877|72889.8|72877.8|72899.6|72887.6|72880.6|72874.2|462
1733187600000|2024-12-03 01:00:00|72890|72878|72873.5|72867.5|72890|72880.8|72868.4|72862|719
1733187900000|2024-12-03 01:05:00|72873.3|72867.3|72856|72850|72874.8|72868.8|72846.1|72835.8|513
1733188200000|2024-12-03 01:10:00|72856.1|72850.1|72842.8|72830.8|72859.9|72853.8|72842.1|72830.1|456
1733188500000|2024-12-03 01:15:00|72844.5|72832.5|72898.3|72886.3|72902.2|72890.2|72842.2|72830.2|614
1733188800000|2024-12-03 01:20:00|72898.4|72886.4|72931.1|72925.1|72936.7|72928.3|72897.4|72886.4|571
1733189100000|2024-12-03 01:25:00|72931.2|72925.2|73042.7|73030.7|73042.7|73030.7|72929.2|72923.2|809
1733189400000|2024-12-03 01:30:00|73042.8|73030.8|73035.5|73023.5|73059.5|73048.4|73012.1|73002.7|903
1733189700000|2024-12-03 01:35:00|73036.2|73024.2|73003.2|72991.2|73043.7|73032.8|72986|72974|868
1733190000000|2024-12-03 01:40:00|73003.1|72991.1|73023.2|73017.2|73038.4|73031.2|72997.6|72989.6|746
1733190300000|2024-12-03 01:45:00|73023|73017|73142.5|73130.5|73153.2|73145.4|73021.3|73015.3|958
1733190600000|2024-12-03 01:50:00|73141.4|73129.4|73073.1|73061.1|73141.4|73130.4|73063.3|73054.4|833
1733190900000|2024-12-03 01:55:00|73072.5|73060.5|73057.8|73051.8|73086|73077.1|73054.2|73046.4|754
1733191200000|2024-12-03 02:00:00|73057.6|73051.6|73077.8|73071.8|73089.7|73081.6|73057.6|73051.6|777
1733191500000|2024-12-03 02:05:00|73077.6|73071.6|73074|73068|73084.2|73077.5|73064.6|73058.6|694
1733191800000|2024-12-03 02:10:00|73072.6|73066.6|73091.8|73079.8|73098.3|73092.3|73071.7|73065.7|630
1733192100000|2024-12-03 02:15:00|73091.7|73079.7|73096.8|73090.8|73102.1|73093.5|73085.4|73078.9|614
1733192400000|2024-12-03 02:20:00|73096.7|73090.7|73092.8|73086.8|73106.5|73098.4|73073.7|73065|564
1733192700000|2024-12-03 02:25:00|73092.7|73086.7|73099.2|73093.2|73100.3|73094.3|73083.8|73077.8|568
1733193000000|2024-12-03 02:30:00|73099.4|73093.4|73083.2|73077.2|73103.4|73097.4|73077.5|73069.3|609
1733193300000|2024-12-03 02:35:00|73083|73077|73079.1|73073.1|73087.1|73081.1|73064.1|73056.2|591
1733193600000|2024-12-03 02:40:00|73079|73073|73079.7|73073.7|73088.1|73082.1|73075.9|73069.9|423
1733193900000|2024-12-03 02:45:00|73079.8|73073.8|73077.6|73071.6|73082.5|73076.5|73065.6|73056.4|563
1733194200000|2024-12-03 02:50:00|73077.5|73071.5|73080.3|73074.3|73083.9|73077.9|73069|73060.5|435
1733194500000|2024-12-03 02:55:00|73080.4|73074.4|73106.8|73100.8|73113.8|73107.8|73079|73073|593
1733194800000|2024-12-03 03:00:00|73109.2|73103.2|73107.4|73101.4|73121.7|73115.7|73095.7|73089.7|650
1733195100000|2024-12-03 03:05:00|73107.6|73101.6|73094.4|73088.4|73107.6|73101.6|73091.4|73085.4|527
1733195400000|2024-12-03 03:10:00|73094.6|73088.6|73094.5|73088.5|73098.5|73092.5|73092.9|73086.9|411
1733195700000|2024-12-03 03:15:00|73094.6|73088.6|73083|73077|73096.1|73090.1|73077.7|73071.7|489
1733196000000|2024-12-03 03:20:00|73083.1|73077.1|73078.5|73072.5|73096.5|73090.5|73078.4|73070.8|535
1733196300000|2024-12-03 03:25:00|73078|73072|73070.3|73064.3|73083.7|73077.7|73069.7|73063.7|468
1733196600000|2024-12-03 03:30:00|73070.1|73064.1|72991.8|72985.8|73070.3|73064.3|72981.3|72969.3|769
1733196900000|2024-12-03 03:35:00|72991.7|72985.7|72988.6|72982.6|73002.5|72993.9|72979.6|72973.6|748
1733197200000|2024-12-03 03:40:00|72988.7|72982.7|72990.9|72984.9|73006.8|73000.8|72987.1|72981.1|659
1733197500000|2024-12-03 03:45:00|72990.7|72984.7|72993.5|72987.5|72996.1|72990.1|72984.6|72978.6|577
1733197800000|2024-12-03 03:50:00|72993.7|72987.7|73023.1|73017.1|73029|73023|72993.7|72987.7|531
1733198100000|2024-12-03 03:55:00|73023.7|73017.7|73010.8|73004.8|73029.4|73023.4|73007.9|73001.9|514
1733198400000|2024-12-03 04:00:00|73010.4|73004.4|73009.7|73003.7|73012.9|73006.9|73001.3|72995.3|472
1733198700000|2024-12-03 04:05:00|73009.6|73003.6|73004.1|72998.1|73016.7|73010.7|73003.7|72997.7|329
1733199000000|2024-12-03 04:10:00|73004.4|72998.4|73001.4|72995.4|73008.8|73002.8|72993|72987|419
1733199300000|2024-12-03 04:15:00|73001.5|72995.5|73005.5|72999.5|73005.6|72999.6|72995.1|72989.1|331
1733199600000|2024-12-03 04:20:00|73005.6|72999.6|73021|73015|73021.8|73015.8|73005.5|72999.5|351
1733199900000|2024-12-03 04:25:00|73021.5|73015.5|73013.5|73007.5|73025.8|73019.8|73013.3|73007.3|240
1733200200000|2024-12-03 04:30:00|73013.6|73007.6|73018.7|73012.7|73021.5|73015.5|73011.4|73005.4|270
1733200500000|2024-12-03 04:35:00|73018.8|73012.8|73014.7|73008.7|73021|73015|73011.4|73005.4|279
1733200800000|2024-12-03 04:40:00|73014.8|73008.8|73018.9|73012.9|73022|73016|73011.8|73005.8|267
1733201100000|2024-12-03 04:45:00|73019|73013|73027.5|73021.5|73028.2|73022.2|73015.3|73009.3|306
1733201400000|2024-12-03 04:50:00|73027|73021|73030.3|73024.3|73030.5|73024.5|73026.3|73020.3|299
1733201700000|2024-12-03 04:55:00|73030.7|73024.7|73027.5|73021.5|73038|73032|73027.1|73021.1|250
1733202000000|2024-12-03 05:00:00|73027.4|73021.4|73035.1|73029.1|73042.9|73036.9|73026.6|73020.6|441
1733202300000|2024-12-03 05:05:00|73035|73029|73030.8|73024.8|73035.3|73029.3|73026.7|73020.7|372
1733202600000|2024-12-03 05:10:00|73030.9|73024.9|73032.2|73026.2|73032.6|73026.6|73027.1|73021.1|285
1733202900000|2024-12-03 05:15:00|73032.1|73026.1|73019.7|73013.7|73032.1|73026.1|73018|73012|341
1733203200000|2024-12-03 05:20:00|73019.8|73013.8|73013.5|73007.5|73020.8|73014.8|73007.8|73001.8|411
1733203500000|2024-12-03 05:25:00|73014.1|73008.1|73014.4|73002.4|73019.7|73013.7|73003.7|72996.9|435
1733203800000|2024-12-03 05:30:00|73014.2|73002.2|73003.8|72997.8|73018.9|73008.9|73002.5|72996.5|444
1733204100000|2024-12-03 05:35:00|73003.9|72997.9|72987.7|72981.7|73009.3|73003.3|72976.3|72964.3|591
1733204400000|2024-12-03 05:40:00|72987.8|72981.8|73001.8|72995.8|73002|72996|72978.9|72972.9|408
1733204700000|2024-12-03 05:45:00|73001.9|72995.9|72984.4|72978.4|73002.1|72996.1|72982|72976|478
1733205000000|2024-12-03 05:50:00|72984.1|72978.1|72994|72988|72994.4|72988.4|72983.6|72977.6|519
1733205300000|2024-12-03 05:55:00|72993.8|72987.8|72999.3|72993.3|73008.4|73002.4|72993.5|72987.5|594
1733205600000|2024-12-03 06:00:00|72999|72993|72970.1|72964.1|72999|72993|72959.5|72953.5|679
1733205900000|2024-12-03 06:05:00|72970.6|72964.6|72944|72938|72974.1|72968.1|72944|72935.9|677
1733206200000|2024-12-03 06:10:00|72943.9|72937.9|72970|72964|72974.5|72968.5|72934.6|72928.6|680
1733206500000|2024-12-03 06:15:00|72969.9|72963.9|72977.6|72971.6|72979.3|72973.3|72962.8|72956.8|567
1733206800000|2024-12-03 06:20:00|72977.8|72971.8|72984.4|72978.4|72986.6|72980.6|72971.6|72965.6|518
1733207100000|2024-12-03 06:25:00|72984.6|72978.6|72979.1|72973.1|72991.8|72985.8|72978.6|72971.1|559
1733207400000|2024-12-03 06:30:00|72977.2|72971.2|72965.6|72959.6|72983.7|72974.1|72962.1|72954|595
1733207700000|2024-12-03 06:35:00|72965.5|72959.5|72956.6|72950.6|72970.1|72964.1|72951|72945|559
1733208000000|2024-12-03 06:40:00|72956.8|72950.8|72987.1|72981.1|72991.6|72985.6|72953.6|72947.6|540
1733208300000|2024-12-03 06:45:00|72987.5|72981.5|72988.1|72982.1|73000.9|72994.9|72986.9|72980.9|500
1733208600000|2024-12-03 06:50:00|72987.9|72981.9|72972.1|72966.1|72995.2|72989.2|72969.2|72963.2|484
1733208900000|2024-12-03 06:55:00|72971.9|72965.9|72954.8|72948.8|72973.6|72967.6|72944.4|72938.4|705
1733209200000|2024-12-03 07:00:00|72955|72949|72955.6|72949.6|72966.7|72960.7|72951.9|72945.9|522
1733209500000|2024-12-03 07:05:00|72955.7|72949.7|72944|72938|72957.9|72951.9|72941.8|72935.8|561
1733209800000|2024-12-03 07:10:00|72943.9|72937.9|72907.8|72901.8|72943.9|72937.9|72891.8|72885.8|718
1733210100000|2024-12-03 07:15:00|72907.4|72901.4|72913.7|72907.7|72929.1|72923.1|72900.9|72892.4|604
1733210400000|2024-12-03 07:20:00|72913.6|72907.6|72904.6|72898.6|72921.1|72915.1|72904.5|72898.5|407
1733210700000|2024-12-03 07:25:00|72904.7|72898.7|72914.5|72908.5|72920|72914|72902.3|72896.3|465
1733211000000|2024-12-03 07:30:00|72914.4|72908.4|72913.7|72901.7|72918.9|72912.9|72901.2|72891.9|477
1733211300000|2024-12-03 07:35:00|72913.6|72901.6|72959.1|72953.1|72959.1|72953.1|72905|72894|633
1733211600000|2024-12-03 07:40:00|72962.6|72950.6|72953.1|72947.1|72969.3|72961.2|72948.4|72942.4|580
1733211900000|2024-12-03 07:45:00|72953|72947|72938.8|72926.8|72958.1|72952.1|72935.3|72926.8|461
1733212200000|2024-12-03 07:50:00|72938.9|72926.9|72937.5|72931.5|72938.9|72932.9|72921.5|72915.5|463
1733212500000|2024-12-03 07:55:00|72937.8|72931.8|72955|72949|72957.4|72951.4|72937.5|72931.5|551
1733212800000|2024-12-03 08:00:00|72955.9|72949.9|72944.9|72938.9|72956.7|72950.7|72933.8|72926.6|682
1733213100000|2024-12-03 08:05:00|72945|72939|72967.2|72961.2|72967.6|72961.6|72943.6|72937.6|660
1733213400000|2024-12-03 08:10:00|72967.6|72961.6|72964.2|72958.2|72986.7|72980.7|72963.1|72957.1|615
1733213700000|2024-12-03 08:15:00|72964.3|72958.3|72939.8|72933.8|72964.4|72958.4|72938.9|72932.9|563
1733214000000|2024-12-03 08:20:00|72941.1|72935.1|72951|72939|72953.7|72946.3|72934.5|72928.5|542
1733214300000|2024-12-03 08:25:00|72951.1|72939.1|72932.2|72926.2|72951.4|72944.9|72931.6|72925.6|559
1733214600000|2024-12-03 08:30:00|72932.3|72926.3|72912.9|72906.9|72938.9|72930.8|72901.7|72895.7|568
1733214900000|2024-12-03 08:35:00|72913|72907|72936.1|72930.1|72936.7|72930.7|72913|72907|575
1733215200000|2024-12-03 08:40:00|72936.4|72930.4|72928.7|72922.7|72944.3|72935.1|72922.3|72916.3|552
1733215500000|2024-12-03 08:45:00|72926.2|72920.2|72930.9|72924.9|72938.6|72932.6|72912.7|72904|550
1733215800000|2024-12-03 08:50:00|72931.4|72925.4|72950.9|72944.9|72957|72951|72931.1|72925.1|463
1733216100000|2024-12-03 08:55:00|72950.7|72944.7|72951.6|72945.6|72957.2|72951.2|72943.6|72937.6|500
1733216400000|2024-12-03 09:00:00|72951.7|72945.7|72933.7|72927.7|72951.9|72945.9|72929.5|72919.8|523
1733216700000|2024-12-03 09:05:00|72934.1|72928.1|72949.7|72943.7|72954.9|72948.9|72931.9|72925.9|520
1733217000000|2024-12-03 09:10:00|72949.4|72943.4|72946.7|72934.7|72955.6|72949.3|72941.7|72933.6|541
1733217300000|2024-12-03 09:15:00|72946.6|72934.6|72940.5|72934.5|72949.3|72943.3|72940|72931.1|464
1733217600000|2024-12-03 09:20:00|72940.8|72934.8|72964|72958|72966.9|72960.9|72940.3|72934.3|424
1733217900000|2024-12-03 09:25:00|72964.2|72958.2|72959.3|72947.3|72965.8|72959.8|72955.1|72945.1|430
1733218200000|2024-12-03 09:30:00|72960.2|72948.2|72954.5|72948.5|72964|72954.8|72950.5|72941.1|397
1733218500000|2024-12-03 09:35:00|72954.6|72948.6|72951.1|72945.1|72955.9|72949.9|72940.9|72934.9|373
1733218800000|2024-12-03 09:40:00|72950.8|72944.8|72959.2|72953.2|72959.9|72953.9|72949.9|72941.1|398
1733219100000|2024-12-03 09:45:00|72960.1|72954.1|72960.7|72954.7|72964|72956.6|72950.4|72944.4|399
1733219400000|2024-12-03 09:50:00|72960.8|72954.8|72980.9|72974.9|72981.6|72975|72957.8|72951.8|530
1733219700000|2024-12-03 09:55:00|72981.7|72975.7|72988.8|72982.8|72993.6|72987.6|72976.7|72970.7|389
1733220000000|2024-12-03 10:00:00|72988.5|72982.5|73002.5|72996.5|73010.7|73004.7|72985.6|72979.6|335
1733220300000|2024-12-03 10:05:00|73002.2|72996.2|73012.5|73006.5|73019.1|73010.8|73001.2|72995.2|434
1733220600000|2024-12-03 10:10:00|73012.7|73006.7|73017.6|73011.6|73031.4|73025.4|73011|73002|413
1733220900000|2024-12-03 10:15:00|73017.5|73011.5|73008.6|73002.6|73017.5|73011.5|73006.4|73000.4|398
1733221200000|2024-12-03 10:20:00|73008.8|73002.8|73010.1|73004.1|73017.8|73008.6|73008.4|73000|306
1733221500000|2024-12-03 10:25:00|73010|73004|73011.8|73005.8|73013.5|73007.5|73002.1|72996.1|352
1733221800000|2024-12-03 10:30:00|73011.3|73005.3|73009.5|73003.5|73013.1|73007.1|73003.4|72997.4|327
1733222100000|2024-12-03 10:35:00|73009.6|73003.6|73005|72999|73013.3|73007.3|73004.5|72997.1|268
1733222400000|2024-12-03 10:40:00|73004.9|72998.9|73004.9|72998.9|73008.6|73002.6|72998.7|72992.7|332
1733222700000|2024-12-03 10:45:00|73004.8|72998.8|73004.3|72998.3|73008.7|73002.7|73003.8|72997.8|290
1733223000000|2024-12-03 10:50:00|73004.5|72998.5|73011.5|73005.5|73011.8|73005.8|73000.6|72994.6|327
1733223300000|2024-12-03 10:55:00|73011.2|73005.2|73019.7|73013.7|73022.6|73016.6|73010.4|73004.4|343
1733223600000|2024-12-03 11:00:00|73019.4|73013.4|73021.1|73015.1|73021.6|73015.6|73010.1|73004.1|431
1733223900000|2024-12-03 11:05:00|73021.3|73015.3|72999|72993|73022.4|73016.4|72998.4|72992.4|272
1733224200000|2024-12-03 11:10:00|72999.2|72993.2|72997.2|72991.2|73003.5|72997.5|72995.4|72989.4|303
1733224500000|2024-12-03 11:15:00|72998.5|72992.5|72985.1|72979.1|73001|72995|72983.3|72977.3|370
1733224800000|2024-12-03 11:20:00|72984.3|72978.3|72984|72978|72986.1|72980.1|72978.3|72972.3|346
1733225100000|2024-12-03 11:25:00|72983.9|72977.9|72991.7|72985.7|72997|72991|72978.4|72972.4|338
1733225400000|2024-12-03 11:30:00|72991.9|72985.9|72986.3|72980.3|72992.4|72986.4|72983.4|72973.5|340
1733225700000|2024-12-03 11:35:00|72987.8|72981.8|72977.6|72971.6|72990.5|72981.9|72975.6|72969.6|343
1733226000000|2024-12-03 11:40:00|72977.5|72971.5|72964.8|72958.8|72978.4|72972.4|72964.1|72958.1|400
1733226300000|2024-12-03 11:45:00|72964.9|72958.9|72964.7|72958.7|72971.9|72965.9|72963.5|72957.5|300
1733226600000|2024-12-03 11:50:00|72964.6|72958.6|72963.4|72957.4|72970.2|72964.2|72962|72956|262
1733226900000|2024-12-03 11:55:00|72963|72957|72967.5|72961.5|72967.6|72961.6|72955.6|72949.6|346
1733227200000|2024-12-03 12:00:00|72967.7|72961.7|72966.7|72954.7|72972.2|72964.5|72964.9|72953.7|349
1733227500000|2024-12-03 12:05:00|72966.6|72954.6|72979|72967|72979.2|72969|72963.3|72954.6|297
1733227800000|2024-12-03 12:10:00|72978.9|72966.9|72970.3|72964.3|72979.4|72971.7|72966.6|72960.6|328
1733228100000|2024-12-03 12:15:00|72970.4|72964.4|72989.5|72977.5|72990.4|72981.6|72970.4|72961.3|379
1733228400000|2024-12-03 12:20:00|72989.7|72977.7|72986.5|72980.5|72994|72983.1|72983.2|72975.8|377
1733228700000|2024-12-03 12:25:00|72986.8|72980.8|72998.6|72986.6|72999.6|72992.7|72984.6|72978.6|382
1733229000000|2024-12-03 12:30:00|72999.5|72987.5|72983.7|72977.7|73000.4|72989.4|72981.9|72975.9|398
1733229300000|2024-12-03 12:35:00|72983.9|72977.9|72989.9|72977.9|72990.6|72978.7|72978.6|72966.6|349
1733229600000|2024-12-03 12:40:00|72990.9|72978.9|72989.1|72983.1|72995.3|72986.1|72985.1|72977|370
1733229900000|2024-12-03 12:45:00|72989.5|72983.5|72977.5|72971.5|72993|72983.5|72973.8|72965.6|359
1733230200000|2024-12-03 12:50:00|72977.6|72971.6|72985.4|72979.4|72986.3|72980.3|72971.2|72965.2|395
1733230500000|2024-12-03 12:55:00|72985.3|72979.3|72996.3|72990.3|73001.6|72995.6|72985.3|72979.3|494
1733230800000|2024-12-03 13:00:00|72996.2|72990.2|72989.3|72983.3|73002.9|72993|72988.3|72980.6|559
1733231100000|2024-12-03 13:05:00|72989.2|72983.2|72987|72981|72992.3|72986.3|72980.3|72974.3|505
1733231400000|2024-12-03 13:10:00|72986.7|72980.7|72986.3|72980.3|72994.3|72988.3|72984.9|72978.9|492
1733231700000|2024-12-03 13:15:00|72986.4|72980.4|72992|72986|72992.9|72986.9|72976.5|72970.5|443
1733232000000|2024-12-03 13:20:00|72992.1|72986.1|72979.5|72973.5|72993|72987|72977.6|72971.6|473
1733232300000|2024-12-03 13:25:00|72980|72974|72978|72972|72985|72978.7|72975.3|72969.3|458
1733232600000|2024-12-03 13:30:00|72977.8|72971.8|72963.4|72957.4|72977.9|72971.9|72961|72952.1|504
1733232900000|2024-12-03 13:35:00|72963.5|72957.5|72981.9|72975.9|72982.3|72976.3|72963.1|72957.1|516
1733233200000|2024-12-03 13:40:00|72981.7|72975.7|72983.4|72977.4|72985|72979|72971.8|72965.8|551
1733233500000|2024-12-03 13:45:00|72982.6|72976.6|72981.2|72975.2|72990.8|72984.8|72977.6|72971.6|569
1733233800000|2024-12-03 13:50:00|72980.8|72974.8|72973.9|72967.9|72982.4|72976.4|72971.3|72965.3|658
1733234100000|2024-12-03 13:55:00|72973.7|72967.7|72954.9|72942.9|72973.7|72967.7|72949.2|72942.9|785
1733234400000|2024-12-03 14:00:00|72954.1|72942.1|72963.2|72957.2|72965.6|72958.9|72947.2|72940.3|711
1733234700000|2024-12-03 14:05:00|72963.6|72957.6|72941.9|72935.9|72968|72962|72941|72935|688
1733235000000|2024-12-03 14:10:00|72942|72936|72935.3|72923.3|72955.4|72948.3|72930.3|72920.5|662
1733235300000|2024-12-03 14:15:00|72934.9|72922.9|72951|72945|72953.3|72947.3|72925|72918.3|638
1733235600000|2024-12-03 14:20:00|72951.1|72945.1|72974.7|72968.7|72983.7|72977.7|72945.7|72939.7|704
1733235900000|2024-12-03 14:25:00|72974.4|72968.4|72973.6|72967.6|72979.8|72973.8|72966.5|72960.5|626
1733236200000|2024-12-03 14:30:00|72973.7|72967.7|72986.2|72980.2|72986.3|72980.3|72967|72961|745
1733236500000|2024-12-03 14:35:00|72986.1|72980.1|73009.2|73003.2|73018.1|73012.1|72978.9|72972.9|646
1733236800000|2024-12-03 14:40:00|73009.5|73003.5|73003.5|72997.5|73014.1|73005.7|72995.1|72989|623
1733237100000|2024-12-03 14:45:00|73003.4|72997.4|73003.4|72997.4|73010.2|73004.2|72996.8|72990.8|545
1733237400000|2024-12-03 14:50:00|73003.5|72997.5|73010.9|73004.9|73015.9|73009.9|73003.3|72997.3|628
1733237700000|2024-12-03 14:55:00|73011.1|73005.1|73021.3|73009.3|73032.6|73024.7|73010.8|73004.8|544
1733238000000|2024-12-03 15:00:00|73019.2|73007.2|73030.4|73024.4|73050.2|73044.2|73018.8|73006.8|778
1733238300000|2024-12-03 15:05:00|73030.6|73024.6|73047.7|73041.7|73049.9|73043.9|73024.4|73017.2|723
1733238600000|2024-12-03 15:10:00|73047.6|73041.6|73038.2|73032.2|73048.5|73042.5|73029.5|73023.5|639
1733238900000|2024-12-03 15:15:00|73038.3|73032.3|73018.1|73012.1|73039.8|73033.8|73014.3|73008.3|628
1733239200000|2024-12-03 15:20:00|73017.6|73011.6|73025.4|73019.4|73026.5|73020.5|73011.5|73005.5|664
1733239500000|2024-12-03 15:25:00|73025.2|73019.2|73040.3|73028.3|73042.5|73031.1|73008|73002|651
1733239800000|2024-12-03 15:30:00|73040.2|73028.2|73017.7|73011.7|73047.1|73035.1|73010.6|73004.6|723
1733240100000|2024-12-03 15:35:00|73017.3|73011.3|73006.9|73000.9|73026.6|73020.6|73005|72999|700
1733240400000|2024-12-03 15:40:00|73006.8|73000.8|73003.8|72997.8|73016.5|73010.5|73002.3|72996.3|625
1733240700000|2024-12-03 15:45:00|73003.6|72997.6|73006.6|73000.6|73009.7|73003.4|72998.9|72992.4|590
1733241000000|2024-12-03 15:50:00|73006.8|73000.8|73003.6|72997.6|73008.4|73000.8|72996.4|72990.4|677
1733241300000|2024-12-03 15:55:00|73003.7|72997.7|73001.6|72995.6|73006.6|73000.6|72998.8|72992.8|577
1733241600000|2024-12-03 16:00:00|73001.5|72995.5|72988|72982|73008.1|73002.1|72984.1|72978.1|650
1733241900000|2024-12-03 16:05:00|72987.7|72981.7|73001.5|72995.5|73001.5|72995.5|72986.6|72980.6|562
1733242200000|2024-12-03 16:10:00|73001.4|72995.4|72992.9|72986.9|73005.7|72999.7|72989.9|72983.9|527
1733242500000|2024-12-03 16:15:00|72992.7|72986.7|72974|72968|72993.8|72987.8|72970.5|72964.5|530
1733242800000|2024-12-03 16:20:00|72973.7|72967.7|72983|72977|72989.5|72983.5|72972.4|72966.4|462
1733243100000|2024-12-03 16:25:00|72984|72978|72985.2|72979.2|72990.5|72984.5|72982.2|72976.2|522
1733243400000|2024-12-03 16:30:00|72984.6|72978.6|72980.5|72974.5|72989.5|72983.5|72978.6|72972.6|540
1733243700000|2024-12-03 16:35:00|72980.7|72974.7|72982.9|72976.9|72989.4|72983.4|72978.5|72972.5|456
1733244000000|2024-12-03 16:40:00|72982.8|72976.8|72976.9|72970.9|72983.5|72977.5|72968.8|72962.8|539
1733244300000|2024-12-03 16:45:00|72977|72971|72970.8|72964.8|72984|72978|72970.8|72964.8|535
1733244600000|2024-12-03 16:50:00|72971.1|72965.1|72972.9|72960.9|72975.7|72967.5|72966.7|72958.8|498
1733244900000|2024-12-03 16:55:00|72973|72961|72964.8|72958.8|72973|72966.5|72964.3|72958.3|490
1733245200000|2024-12-03 17:00:00|72964.3|72958.3|72960.8|72954.8|72965.1|72959.1|72951.3|72945.3|517
1733245500000|2024-12-03 17:05:00|72960.5|72954.5|72963.4|72957.4|72966.3|72960.3|72960.5|72954.5|420
1733245800000|2024-12-03 17:10:00|72963.5|72957.5|72955.4|72949.4|72965.5|72959.5|72953.7|72947.7|382
1733246100000|2024-12-03 17:15:00|72955.3|72949.3|72954.9|72948.9|72960.8|72954.8|72952|72946|505
1733246400000|2024-12-03 17:20:00|72954.7|72948.7|72962|72956|72963.5|72957.5|72954.7|72948.7|465
1733246700000|2024-12-03 17:25:00|72961.9|72955.9|72965|72959|72967.9|72961.9|72960.1|72954.1|414
1733247000000|2024-12-03 17:30:00|72965.1|72959.1|72959.4|72953.4|72966|72960|72959.3|72953.3|302
1733247300000|2024-12-03 17:35:00|72960.6|72954.6|72960.7|72954.7|72966.7|72960.7|72958.8|72952.8|376
1733247600000|2024-12-03 17:40:00|72960.9|72954.9|72966.1|72960.1|72967.3|72961.3|72960.2|72954.2|283
1733247900000|2024-12-03 17:45:00|72965.7|72959.7|72961.5|72955.5|72967.2|72961.2|72959.3|72953.3|323
1733248200000|2024-12-03 17:50:00|72961.4|72955.4|72945.6|72939.6|72961.5|72955.5|72945|72939|383
1733248500000|2024-12-03 17:55:00|72945.5|72939.5|72936.2|72930.2|72945.6|72939.6|72922.7|72916.7|501
1733248800000|2024-12-03 18:00:00|72936.3|72930.3|72932.3|72926.3|72936.3|72930.3|72925.1|72919.1|532
1733249100000|2024-12-03 18:05:00|72932.4|72926.4|72936|72930|72938.3|72932.3|72928.9|72922.9|498
1733249400000|2024-12-03 18:10:00|72935.8|72929.8|72945.9|72939.9|72946.8|72940.8|72935.7|72929.7|311
1733249700000|2024-12-03 18:15:00|72944.6|72938.6|72936.6|72930.6|72950.6|72944.6|72936.1|72930.1|374
1733250000000|2024-12-03 18:20:00|72936.5|72930.5|72936.7|72930.7|72939|72933|72931.8|72925.8|340
1733250300000|2024-12-03 18:25:00|72936.8|72930.8|72943.9|72937.9|72944|72938|72933|72927|293
1733250600000|2024-12-03 18:30:00|72943.8|72937.8|72944.7|72938.7|72946.4|72940.4|72939.4|72933.4|322
1733250900000|2024-12-03 18:35:00|72944.2|72938.2|72942.3|72936.3|72945.7|72939.7|72939.3|72933.3|333
1733251200000|2024-12-03 18:40:00|72942.1|72936.1|72945.2|72939.2|72950.1|72944.1|72941.1|72935.1|348
1733251500000|2024-12-03 18:45:00|72945.3|72939.3|72948.6|72942.6|72949.5|72943.5|72943.5|72937.5|354
1733251800000|2024-12-03 18:50:00|72948.9|72942.9|72948.6|72942.6|72950.4|72944.4|72944.4|72938.4|313
1733252100000|2024-12-03 18:55:00|72948.8|72942.8|72942.2|72936.2|72948.9|72942.9|72938.5|72932.5|327
1733252400000|2024-12-03 19:00:00|72941.9|72935.9|72942.7|72936.7|72946.6|72940.6|72939.2|72933.2|322
1733252700000|2024-12-03 19:05:00|72942.6|72936.6|72948.8|72942.8|72949.3|72943.3|72941.7|72935.7|278
1733253000000|2024-12-03 19:10:00|72948.7|72942.7|72964.3|72958.3|72966.3|72960.3|72948.7|72942.7|251
1733253300000|2024-12-03 19:15:00|72964.1|72958.1|72963.1|72957.1|72967.8|72961.8|72960.6|72954.6|278
1733253600000|2024-12-03 19:20:00|72963|72957|72966.8|72960.8|72967.1|72961.1|72962.6|72956.6|236
1733253900000|2024-12-03 19:25:00|72967.7|72961.7|72966.1|72960.1|72968.2|72962.2|72964.4|72955.5|300
1733254200000|2024-12-03 19:30:00|72966.2|72960.2|72969.3|72957.3|72969.4|72960.4|72962.8|72951.1|367
1733254500000|2024-12-03 19:35:00|72969.4|72957.4|72969.1|72957.1|72969.5|72961.2|72964.2|72954.5|216
1733254800000|2024-12-03 19:40:00|72966.1|72960.1|72968.7|72956.7|72969.3|72961|72964.5|72955.3|172
1733255100000|2024-12-03 19:45:00|72969.2|72957.2|72966.7|72960.7|72971|72961.3|72964.2|72955.8|165
1733255400000|2024-12-03 19:50:00|72966.8|72960.8|72976.2|72964.2|72977.8|72968|72966.2|72958.4|242
1733255700000|2024-12-03 19:55:00|72976.4|72964.4|72982.2|72970.2|72985|72976.6|72976.2|72964.2|414
1733256000000|2024-12-03 20:00:00|72983.7|72971.7|72980.9|72968.9|72985.8|72974.2|72979.3|72968.5|345
1733256300000|2024-12-03 20:05:00|72980.6|72968.6|72971.6|72965.6|72980.9|72968.9|72971.6|72962.5|362
1733256600000|2024-12-03 20:10:00|72972.5|72966.5|72973.5|72967.5|72978.3|72970.1|72971.6|72962.4|339
1733256900000|2024-12-03 20:15:00|72973.6|72967.6|72974|72968|72974.8|72968.8|72970.5|72964.5|318
1733257200000|2024-12-03 20:20:00|72974.1|72968.1|72972.9|72966.9|72974.9|72968.9|72972.2|72966.2|249
1733257500000|2024-12-03 20:25:00|72972.8|72966.8|72975.7|72969.7|72976.5|72970.5|72972.1|72966.1|301
1733257800000|2024-12-03 20:30:00|72975.5|72969.5|72977.2|72971.2|72979.3|72973.3|72974.8|72968.8|322
1733258100000|2024-12-03 20:35:00|72977.1|72971.1|72975.6|72969.6|72980.8|72974.8|72972|72966|295
1733258400000|2024-12-03 20:40:00|72975.8|72969.8|72976.6|72970.6|72976.6|72970.6|72970.4|72964.4|391
1733258700000|2024-12-03 20:45:00|72976.7|72970.7|72981.1|72975.1|72982.7|72976.7|72976.6|72970.6|338
1733259000000|2024-12-03 20:50:00|72981|72975|72975.6|72969.6|72981|72975|72973.3|72967.3|440
1733259300000|2024-12-03 20:55:00|72975|72969|72975.2|72969.2|72980.1|72974.1|72974.4|72968.4|460
1733259600000|2024-12-03 21:00:00|72975.3|72969.3|72984.3|72972.3|72984.6|72972.6|72970.7|72958.7|294
1733259900000|2024-12-03 21:05:00|72984.4|72972.4|72986.8|72974.8|72987.9|72978.7|72983.2|72971.7|249
1733260200000|2024-12-03 21:10:00|72983.7|72977.7|72989.1|72977.1|72989.6|72979|72983.6|72974.8|163
1733260500000|2024-12-03 21:15:00|72991.3|72979.3|73002.8|72990.8|73003.5|72991.5|72991.2|72979.2|911
1733260800000|2024-12-03 21:20:00|73003.1|72991.1|72996.8|72984.8|73004|72992|72993.6|72981.6|901
1733261100000|2024-12-03 21:25:00|72996.6|72984.6|72997|72985|72999.5|72987.5|72992.2|72980.2|826
1733261400000|2024-12-03 21:30:00|72997.2|72985.2|72998.9|72986.9|72999.1|72987.1|72996.3|72984.3|443
1733261700000|2024-12-03 21:35:00|72998.8|72986.8|73000.4|72988.4|73002.1|72990.1|72998.5|72986.5|305
1733262000000|2024-12-03 21:40:00|73000.3|72988.3|72999.7|72987.7|73000.9|72988.9|72998.9|72986.9|371
1733262300000|2024-12-03 21:45:00|73000.6|72988.6|73000.8|72988.8|73001.3|72989.3|72998.5|72986.5|197
1733262600000|2024-12-03 21:50:00|73000.6|72988.6|73007.6|72995.6|73009.5|72997.5|73000.1|72988.1|378
1733262900000|2024-12-03 21:55:00|73007.5|72995.5|73018.2|72979.4|73020.5|72996.3|73006|72979.4|358
1733263200000|2024-12-03 22:00:00|73018.1|72979.3|73019.5|72975.7|73024.9|72979.5|73017.8|72969.6|9
1733263500000|2024-12-03 22:05:00|73018.7|72976.5|73016.3|72961.4|73018.9|72976.7|73014.6|72959|63
1733263800000|2024-12-03 22:10:00|73016|72961.1|73016.3|72959.8|73018.1|72962.1|73016|72959.4|45
1733264100000|2024-12-03 22:15:00|73011.7|72965.5|73011.9|72966.7|73012.5|72966.9|73011.4|72965|14
1733264400000|2024-12-03 22:20:00|73011.3|72966.8|73011.9|72966.7|73011.9|72966.8|73011.1|72965.1|59
1733264700000|2024-12-03 22:25:00|73011.7|72966.6|73011.7|72966.3|73012.4|72966.9|73011.1|72965|60
1733265000000|2024-12-03 22:30:00|73011.6|72966|73010.8|72964.2|73013|72966.6|73010.7|72962|85
1733265300000|2024-12-03 22:35:00|73011.4|72964.3|73008.3|72964.5|73013.9|72966.6|73008.2|72962.9|96
1733265600000|2024-12-03 22:40:00|73010.9|72964.3|73010.8|72964.1|73012.5|72966.5|73008.2|72962|81
1733265900000|2024-12-03 22:45:00|73010.9|72964|73011|72963.6|73013.2|72966|73008.1|72962.8|73
1733266200000|2024-12-03 22:50:00|73012.1|72962.9|73013.7|72964.8|73015.1|72967.9|73011|72962|138
1733266500000|2024-12-03 22:55:00|73013.5|72964.7|73010.9|72968.4|73015.8|72978.8|73008.9|72962|125
1733266800000|2024-12-03 23:00:00|73011.8|72968.8|72988.2|72976.2|73013.8|72979.7|72985.9|72963.2|228
1733267100000|2024-12-03 23:05:00|72989.3|72977.3|72990.6|72978.6|72991|72979|72987.9|72975.9|143
1733267400000|2024-12-03 23:10:00|72990.7|72978.7|72990.2|72978.2|72990.9|72978.9|72988.4|72976.4|61
1733267700000|2024-12-03 23:15:00|72989.8|72977.8|72990.4|72978.4|72992.1|72980.1|72988|72976|90
1733268000000|2024-12-03 23:20:00|72990.8|72978.8|72988.4|72976.4|72990.8|72978.8|72986.8|72974.8|149
1733268300000|2024-12-03 23:25:00|72988.3|72976.3|73002.1|72969.7|73004.3|72979.9|72983.6|72962.8|231
1733268600000|2024-12-03 23:30:00|73001.6|72969.2|72989.1|72977.1|73002.8|72980.3|72987|72965.8|327
1733268900000|2024-12-03 23:35:00|72989.2|72977.2|72992.8|72980.8|73000|72981.3|72985.1|72966.9|465
1733269200000|2024-12-03 23:40:00|72992.6|72980.6|72997.3|72985.3|73007.2|72985.5|72991.5|72973.6|297
1733269500000|2024-12-03 23:45:00|72997.4|72985.4|72994.8|72982.8|73005.9|72986.3|72992.4|72974.4|227
1733269800000|2024-12-03 23:50:00|72995|72983|72986.2|72974.2|72995.7|72983.7|72986.1|72974.1|228
1733270100000|2024-12-03 23:55:00|72986|72974|72983.2|72971.2|72987.4|72975.4|72977.3|72965.3|195
1733270400000|2024-12-04 00:00:00|72982.9|72970.9|72968.3|72956.3|72984.8|72972.8|72966.4|72954.4|353
1733270700000|2024-12-04 00:05:00|72968.7|72956.7|72962.4|72950.4|72974.1|72962.1|72960.3|72948.3|268
1733271000000|2024-12-04 00:10:00|72962.3|72950.3|73007.8|72995.8|73013.3|73001.3|72961.2|72949.2|331
1733271300000|2024-12-04 00:15:00|73007.9|72995.9|73017.2|73005.2|73019.1|73007.1|73004.7|72992.7|226
1733271600000|2024-12-04 00:20:00|73018.2|73006.2|73034|73022|73034.7|73022.7|73018.2|73006.2|292
1733271900000|2024-12-04 00:25:00|73033.9|73021.9|73028.7|73016.7|73051.9|73039.9|73026.4|73014.4|299
1733272200000|2024-12-04 00:30:00|73028.8|73016.8|73046.9|73034.9|73050.2|73038.2|73027.5|73015.5|363
1733272500000|2024-12-04 00:35:00|73047|73035|73048.5|73036.5|73052.9|73040.9|73044.4|73032.4|278
1733272800000|2024-12-04 00:40:00|73048.6|73036.6|73047.2|73035.2|73050.8|73041.2|73040|73028|312
1733273100000|2024-12-04 00:45:00|73047.1|73035.1|73052.7|73040.7|73053|73041|73036.9|73024.9|364
1733273400000|2024-12-04 00:50:00|73052.2|73040.2|73052.7|73040.7|73053|73041|73037.5|73025.5|428
1733273700000|2024-12-04 00:55:00|73053.1|73041.1|73060.2|73048.2|73065.9|73053.9|73051.6|73039.6|362
1733274000000|2024-12-04 01:00:00|73059.4|73047.4|73056.9|73050.9|73059.9|73051.4|73047.1|73035.5|676
1733274300000|2024-12-04 01:05:00|73056.6|73050.6|73063.6|73051.6|73065.1|73053.1|73046|73036.9|573
1733274600000|2024-12-04 01:10:00|73063.9|73051.9|73058.7|73046.7|73069.8|73057.8|73052.8|73040.8|558
1733274900000|2024-12-04 01:15:00|73058.3|73046.3|72972|72960|73064.7|73052.7|72966.1|72940.1|824
1733275200000|2024-12-04 01:20:00|72972.7|72960.7|72951.2|72945.2|72977|72966.8|72928.6|72916.6|730
1733275500000|2024-12-04 01:25:00|72951.1|72945.1|72950.1|72938.1|72953.5|72947.5|72929.3|72918.3|698
1733275800000|2024-12-04 01:30:00|72950.9|72938.9|72937.2|72931.2|72955|72945.9|72914.8|72906.8|849
1733276100000|2024-12-04 01:35:00|72936.5|72930.5|72906.3|72894.3|72948.8|72942.8|72897.7|72885.9|832
1733276400000|2024-12-04 01:40:00|72906.5|72894.5|72904.4|72892.4|72907.6|72897.3|72882|72870|671
1733276700000|2024-12-04 01:45:00|72904.7|72892.7|72926|72920|72941.7|72929.7|72899.1|72887.1|738
1733277000000|2024-12-04 01:50:00|72926.4|72920.4|72935.6|72929.6|72942.9|72931.8|72910.7|72904.7|695
1733277300000|2024-12-04 01:55:00|72935.9|72929.9|72934.7|72928.7|72946.6|72938.1|72929.5|72923.5|693
1733277600000|2024-12-04 02:00:00|72935|72929|72918.8|72912.8|72937.1|72931.1|72905.3|72899.3|621
1733277900000|2024-12-04 02:05:00|72918.7|72912.7|72913.2|72907.2|72920.8|72913|72896.2|72890.2|547
1733278200000|2024-12-04 02:10:00|72913.1|72907.1|72914|72908|72932.2|72926.2|72911.7|72905.7|619
1733278500000|2024-12-04 02:15:00|72913.8|72907.8|72906.6|72900.6|72921.6|72915.6|72904.8|72898.8|573
1733278800000|2024-12-04 02:20:00|72906.3|72900.3|72912.3|72906.3|72913.2|72907.2|72895.7|72889.7|611
1733279100000|2024-12-04 02:25:00|72912.2|72906.2|72900.8|72894.8|72912.7|72906.7|72898.6|72892.6|550
1733279400000|2024-12-04 02:30:00|72899.7|72893.7|72887.8|72881.8|72902.9|72896.9|72870.1|72864.1|716
1733279700000|2024-12-04 02:35:00|72887.7|72881.7|72878.6|72872.6|72894.9|72888.9|72871.5|72865.5|720
1733280000000|2024-12-04 02:40:00|72878.4|72872.4|72904.9|72898.9|72910.6|72904.6|72877.6|72871.6|647
1733280300000|2024-12-04 02:45:00|72904.2|72898.2|72903.7|72897.7|72909.6|72903.6|72896.5|72890.5|538
1733280600000|2024-12-04 02:50:00|72903.6|72897.6|72916.9|72910.9|72918.2|72912.2|72898|72892|543
1733280900000|2024-12-04 02:55:00|72917.3|72911.3|72907.2|72901.2|72922.1|72916.1|72906|72900|611
1733281200000|2024-12-04 03:00:00|72907.1|72901.1|72912.2|72906.2|72921.8|72915.8|72901.1|72895.1|557
1733281500000|2024-12-04 03:05:00|72912.4|72906.4|72930.8|72924.8|72938.1|72932.1|72909.6|72903.6|574
1733281800000|2024-12-04 03:10:00|72930.7|72924.7|72927.4|72921.4|72934.3|72928.3|72921|72915|553
1733282100000|2024-12-04 03:15:00|72927.3|72921.3|72924.7|72918.7|72928.5|72922.5|72915.8|72909.8|577
1733282400000|2024-12-04 03:20:00|72924.8|72918.8|72919.7|72913.7|72932.6|72926.6|72919|72913|474
1733282700000|2024-12-04 03:25:00|72919.1|72913.1|72926.2|72920.2|72929.1|72923.1|72916.5|72910.5|409
1733283000000|2024-12-04 03:30:00|72926.3|72920.3|72937.5|72931.5|72938.6|72932.6|72918.7|72912.7|494
1733283300000|2024-12-04 03:35:00|72937.6|72931.6|72937.7|72931.7|72941.1|72935.1|72934.4|72928.4|423
1733283600000|2024-12-04 03:40:00|72937.6|72931.6|72929|72923|72937.8|72931.8|72925.8|72919.8|508
1733283900000|2024-12-04 03:45:00|72928.9|72922.9|72931.5|72925.5|72934.2|72928.2|72922.4|72916.4|416
1733284200000|2024-12-04 03:50:00|72931|72925|72940.6|72934.6|72940.8|72934.8|72930.7|72924.7|361
1733284500000|2024-12-04 03:55:00|72941.2|72935.2|72951.4|72945.4|72959|72953|72940.5|72934.5|473
1733284800000|2024-12-04 04:00:00|72951.5|72945.5|72961.9|72955.9|72966|72960|72951|72945|496
1733285100000|2024-12-04 04:05:00|72961.8|72955.8|72951.8|72945.8|72962.8|72956.8|72950.6|72944.6|478
1733285400000|2024-12-04 04:10:00|72951.7|72945.7|72946.4|72940.4|72956.3|72950.3|72946.3|72940.3|436
1733285700000|2024-12-04 04:15:00|72946|72940|72940.6|72934.6|72946|72940|72934.1|72928.1|538
1733286000000|2024-12-04 04:20:00|72940|72934|72937.3|72931.3|72944.8|72938.8|72936.6|72930.6|383
1733286300000|2024-12-04 04:25:00|72937.2|72931.2|72943|72937|72946.8|72940.8|72936.1|72930.1|424
1733286600000|2024-12-04 04:30:00|72943.1|72937.1|72934.3|72928.3|72945.3|72939.3|72933.4|72927.4|445
1733286900000|2024-12-04 04:35:00|72933.9|72927.9|72936.4|72930.4|72939.8|72933.8|72929.1|72923.1|399
1733287200000|2024-12-04 04:40:00|72936.5|72930.5|72915.2|72909.2|72939.2|72933.2|72914.5|72908.5|421
1733287500000|2024-12-04 04:45:00|72915.1|72909.1|72915.9|72909.9|72921.3|72915.3|72914.4|72908.4|425
1733287800000|2024-12-04 04:50:00|72916|72910|72917.4|72911.4|72920.3|72914.3|72910.1|72904.1|417
1733288100000|2024-12-04 04:55:00|72917.3|72911.3|72905|72899|72917.3|72911.3|72898.5|72892.5|473
1733288400000|2024-12-04 05:00:00|72905.1|72899.1|72891.6|72885.6|72909.2|72903.2|72890.8|72884.8|448
1733288700000|2024-12-04 05:05:00|72891.9|72885.9|72899.7|72893.7|72899.8|72893.8|72890.3|72884.3|491
1733289000000|2024-12-04 05:10:00|72899.6|72893.6|72886|72880|72910.4|72904.4|72882.7|72876.7|581
1733289300000|2024-12-04 05:15:00|72885.9|72879.9|72860.3|72854.3|72886.4|72880.4|72854.3|72848.3|626
1733289600000|2024-12-04 05:20:00|72860.1|72854.1|72863.5|72857.5|72864.6|72858.6|72858.1|72852.1|499
1733289900000|2024-12-04 05:25:00|72864.2|72858.2|72860.9|72854.9|72864.4|72858.4|72854.6|72848.6|505
1733290200000|2024-12-04 05:30:00|72860.8|72854.8|72845.1|72839.1|72864|72858|72836.1|72830.1|639
1733290500000|2024-12-04 05:35:00|72845.2|72839.2|72866.9|72860.9|72875.9|72869.9|72845.1|72839.1|603
1733290800000|2024-12-04 05:40:00|72866.8|72860.8|72873.3|72867.3|72881.5|72875.5|72864.7|72858.7|490
1733291100000|2024-12-04 05:45:00|72872.3|72866.3|72859.5|72853.5|72872.3|72866.3|72856.6|72850.6|610
1733291400000|2024-12-04 05:50:00|72858.9|72852.9|72860.2|72854.2|72864.6|72858.6|72846.2|72840.2|666
1733291700000|2024-12-04 05:55:00|72860.1|72854.1|72852.9|72846.9|72869.6|72863.6|72852.1|72846.1|647
1733292000000|2024-12-04 06:00:00|72852.6|72846.6|72850.9|72844.9|72859.5|72853.5|72850.7|72844.7|502
1733292300000|2024-12-04 06:05:00|72851.1|72845.1|72856.4|72850.4|72856.9|72850.9|72839.9|72833.9|450
1733292600000|2024-12-04 06:10:00|72856.6|72850.6|72850.1|72844.1|72864.1|72858.1|72844.5|72838.5|447
1733292900000|2024-12-04 06:15:00|72850.2|72844.2|72851.4|72845.4|72860.7|72854.7|72847.9|72841.9|517
1733293200000|2024-12-04 06:20:00|72851.3|72845.3|72818.1|72812.1|72855|72849|72815.8|72809.8|604
1733293500000|2024-12-04 06:25:00|72818|72812|72834.8|72828.8|72837.7|72831.7|72818|72812|538
1733293800000|2024-12-04 06:30:00|72835.2|72829.2|72820.1|72814.1|72840.7|72834.7|72816.7|72810.7|546
1733294100000|2024-12-04 06:35:00|72820.3|72814.3|72818.2|72812.2|72824.2|72818.2|72808.7|72802.7|528
1733294400000|2024-12-04 06:40:00|72818.3|72812.3|72823.6|72817.6|72826.5|72820.5|72813.7|72807.7|481
1733294700000|2024-12-04 06:45:00|72823.5|72817.5|72774.6|72768.6|72826|72820|72770.2|72764.2|615
1733295000000|2024-12-04 06:50:00|72774.9|72768.9|72767.2|72761.2|72779.5|72773.5|72756.6|72750.6|728
1733295300000|2024-12-04 06:55:00|72767.1|72761.1|72775.1|72769.1|72782.3|72776.3|72762.8|72756.8|620
1733295600000|2024-12-04 07:00:00|72775|72769|72756.8|72750.8|72783|72777|72754|72748|597
1733295900000|2024-12-04 07:05:00|72756.7|72750.7|72770.9|72764.9|72772.3|72766.3|72753.9|72747.9|494
1733296200000|2024-12-04 07:10:00|72771.7|72765.7|72792.6|72786.6|72797.1|72791.1|72770.9|72764.9|601
1733296500000|2024-12-04 07:15:00|72794.2|72788.2|72797.3|72791.3|72812.8|72803.9|72792.7|72781.9|647
1733296800000|2024-12-04 07:20:00|72797.8|72791.8|72832.9|72826.9|72834.7|72828.7|72795.8|72789.8|538
1733297100000|2024-12-04 07:25:00|72832.3|72826.3|72825.3|72819.3|72835.3|72827|72821.4|72815.4|533
1733297400000|2024-12-04 07:30:00|72826.7|72820.7|72826.7|72820.7|72839.3|72833.3|72823.7|72817.7|502
1733297700000|2024-12-04 07:35:00|72826.3|72820.3|72841.8|72835.8|72845.5|72839.5|72822.9|72816.9|482
1733298000000|2024-12-04 07:40:00|72843.3|72837.3|72830.9|72824.9|72849.1|72843.1|72829.6|72823.6|550
1733298300000|2024-12-04 07:45:00|72830.8|72824.8|72811.9|72805.9|72832.1|72826.1|72807|72799|599
1733298600000|2024-12-04 07:50:00|72810.7|72804.7|72823.9|72817.9|72826.6|72820.6|72808.1|72802.1|495
1733298900000|2024-12-04 07:55:00|72824.2|72818.2|72826.1|72820.1|72836|72830|72820.4|72814.4|523
1733299200000|2024-12-04 08:00:00|72826.7|72820.7|72805.6|72799.6|72828.7|72822.7|72803.2|72797.2|661
1733299500000|2024-12-04 08:05:00|72805.7|72799.7|72812.9|72806.9|72816.7|72810.7|72804.4|72798.4|536
1733299800000|2024-12-04 08:10:00|72812.8|72806.8|72809.5|72803.5|72818.8|72812.8|72805.9|72799.9|527
1733300100000|2024-12-04 08:15:00|72809.6|72803.6|72777.3|72771.3|72809.6|72803.6|72774.5|72768.5|544
1733300400000|2024-12-04 08:20:00|72777.4|72771.4|72774.1|72768.1|72783.7|72777.7|72769.2|72763.2|504
1733300700000|2024-12-04 08:25:00|72774.2|72768.2|72785|72773|72789.2|72780.5|72768.8|72761.5|672
1733301000000|2024-12-04 08:30:00|72784.9|72772.9|72802.3|72796.3|72807.3|72801.1|72779.3|72767.9|632
1733301300000|2024-12-04 08:35:00|72802.2|72796.2|72818.1|72812.1|72825|72819|72796.9|72790.9|486
1733301600000|2024-12-04 08:40:00|72818.3|72812.3|72833.3|72827.3|72834.5|72828.5|72814|72806.6|504
1733301900000|2024-12-04 08:45:00|72834|72828|72834.2|72828.2|72849|72839.7|72825.3|72819.3|606
1733302200000|2024-12-04 08:50:00|72833.3|72827.3|72848.8|72842.8|72851.1|72845.1|72829|72823|458
1733302500000|2024-12-04 08:55:00|72850.5|72844.5|72853.9|72847.9|72859.7|72853.7|72840.2|72834.2|587
1733302800000|2024-12-04 09:00:00|72854.7|72848.7|72861.3|72855.3|72866.1|72860.1|72845.1|72839.1|748
1733303100000|2024-12-04 09:05:00|72861.4|72855.4|72858|72852|72872.1|72866.1|72853.2|72847.2|638
1733303400000|2024-12-04 09:10:00|72858.1|72852.1|72854.8|72848.8|72864.6|72858.6|72853.5|72847.5|546
1733303700000|2024-12-04 09:15:00|72854.7|72848.7|72854.3|72848.3|72863|72857|72847|72841|552
1733304000000|2024-12-04 09:20:00|72852.2|72846.2|72845.3|72839.3|72853.9|72847.9|72837.7|72830.2|570
1733304300000|2024-12-04 09:25:00|72845.4|72839.4|72848|72842|72855.5|72849.5|72844.5|72838.5|345
1733304600000|2024-12-04 09:30:00|72850.4|72844.4|72843.2|72837.2|72853.5|72847.5|72835.9|72829.9|486
1733304900000|2024-12-04 09:35:00|72843.1|72837.1|72844.7|72838.7|72846.6|72840.6|72835|72829|541
1733305200000|2024-12-04 09:40:00|72844.9|72838.9|72818.4|72812.4|72847.8|72841.8|72816.9|72810.9|520
1733305500000|2024-12-04 09:45:00|72818.8|72812.8|72826.6|72820.6|72828.5|72822.5|72809.7|72803.7|463
1733305800000|2024-12-04 09:50:00|72826.7|72820.7|72837.7|72825.7|72841.9|72835.3|72824.7|72818.7|419
1733306100000|2024-12-04 09:55:00|72839|72827|72846.6|72840.6|72853.6|72847.6|72836.4|72827|433
1733306400000|2024-12-04 10:00:00|72846.7|72840.7|72847|72841|72849.6|72843.6|72840.4|72834.4|425
1733306700000|2024-12-04 10:05:00|72845.6|72839.6|72854.1|72848.1|72857.6|72848.2|72841.2|72835.2|381
1733307000000|2024-12-04 10:10:00|72854.2|72848.2|72849.4|72843.4|72855.3|72849.3|72848.4|72842.4|271
1733307300000|2024-12-04 10:15:00|72849.7|72843.7|72850.9|72844.9|72851.3|72845.3|72837|72831|472
1733307600000|2024-12-04 10:20:00|72850.8|72844.8|72843.3|72837.3|72850.8|72844.8|72838.3|72832.3|421
1733307900000|2024-12-04 10:25:00|72842.8|72836.8|72846.1|72840.1|72849.6|72843.6|72838.7|72832.7|482
1733308200000|2024-12-04 10:30:00|72846.4|72840.4|72843.1|72837.1|72847.7|72841.7|72839.4|72833.4|456
1733308500000|2024-12-04 10:35:00|72843|72837|72858.1|72852.1|72859.2|72853.2|72842.5|72836.5|352
1733308800000|2024-12-04 10:40:00|72858.2|72852.2|72860.9|72854.9|72866.2|72860.2|72857.6|72851.6|374
1733309100000|2024-12-04 10:45:00|72861|72855|72862.3|72856.3|72864.8|72858.8|72855.6|72849.6|343
1733309400000|2024-12-04 10:50:00|72862.2|72856.2|72868.2|72856.2|72868.7|72861.1|72860.2|72854.2|447
1733309700000|2024-12-04 10:55:00|72868.4|72856.4|72865.3|72859.3|72875|72867.2|72863.7|72856.2|501
1733310000000|2024-12-04 11:00:00|72865|72859|72845.9|72839.9|72869.3|72863.3|72845.1|72839.1|456
1733310300000|2024-12-04 11:05:00|72845.5|72839.5|72832.6|72826.6|72845.7|72839.7|72830.4|72824.4|473
1733310600000|2024-12-04 11:10:00|72832.5|72826.5|72828.6|72822.6|72833.6|72827.6|72825.2|72819.2|429
1733310900000|2024-12-04 11:15:00|72828.5|72822.5|72821.9|72815.9|72830.3|72824.3|72818.3|72812.3|451
1733311200000|2024-12-04 11:20:00|72822.3|72816.3|72808.4|72802.4|72823|72817|72808.3|72802.3|456
1733311500000|2024-12-04 11:25:00|72808.2|72802.2|72779.6|72773.6|72808.6|72802.6|72776.9|72770.9|566
1733311800000|2024-12-04 11:30:00|72779.1|72773.1|72777.1|72771.1|72780.7|72774.7|72766.8|72760.8|474
1733312100000|2024-12-04 11:35:00|72777|72771|72754.6|72748.6|72777.7|72771.7|72754.5|72748|463
1733312400000|2024-12-04 11:40:00|72754.7|72748.7|72741.4|72735.4|72755.1|72749.1|72733.6|72727.6|551
1733312700000|2024-12-04 11:45:00|72741.5|72735.5|72780|72768|72783|72773.9|72741.4|72735.4|576
1733313000000|2024-12-04 11:50:00|72779.8|72767.8|72776|72770|72789.3|72783.3|72772.2|72762.8|437
1733313300000|2024-12-04 11:55:00|72776.2|72770.2|72766.3|72760.3|72780.2|72774.2|72759.4|72753.4|404
1733313600000|2024-12-04 12:00:00|72766.4|72760.4|72782.6|72776.6|72786.3|72780.3|72764.1|72758.1|478
1733313900000|2024-12-04 12:05:00|72783.4|72777.4|72785.2|72779.2|72793.6|72787.6|72780.9|72774.9|407
1733314200000|2024-12-04 12:10:00|72785.3|72779.3|72775.8|72769.8|72785.5|72779.5|72768.1|72762.1|397
1733314500000|2024-12-04 12:15:00|72775.9|72769.9|72793.8|72787.8|72794.5|72788.5|72775.9|72769.9|407
1733314800000|2024-12-04 12:20:00|72793.4|72787.4|72795.4|72789.4|72798.7|72792.7|72783.3|72774.5|446
1733315100000|2024-12-04 12:25:00|72795.7|72789.7|72798.7|72792.7|72799.9|72793.9|72792.3|72786.3|474
1733315400000|2024-12-04 12:30:00|72799|72793|72813.8|72807.8|72814|72808|72797.1|72791.1|499
1733315700000|2024-12-04 12:35:00|72813.9|72807.9|72804.4|72798.4|72821.7|72815.7|72804.2|72798.2|424
1733316000000|2024-12-04 12:40:00|72804.3|72798.3|72809.7|72803.7|72814.3|72808.3|72804.3|72798.3|402
1733316300000|2024-12-04 12:45:00|72809.6|72803.6|72824.5|72812.5|72825.1|72813.1|72806.7|72797.1|485
1733316600000|2024-12-04 12:50:00|72824.6|72812.6|72831.9|72825.9|72836.7|72829|72818.4|72809.7|488
1733316900000|2024-12-04 12:55:00|72832.4|72826.4|72831.3|72825.3|72841|72834.5|72830.6|72823.3|554
1733317200000|2024-12-04 13:00:00|72835|72823|72847.2|72835.2|72853|72841|72833.4|72823|684
1733317500000|2024-12-04 13:05:00|72847.1|72835.1|72833.9|72827.9|72848.5|72840.8|72829.8|72823.8|531
1733317800000|2024-12-04 13:10:00|72833.5|72827.5|72872.7|72833.2|72872.7|72853.1|72833.5|72827.5|436
1733318100000|2024-12-04 13:15:00|72872.5|72831.3|72855.1|72849.1|72872.5|72849.2|72830.3|72820.8|641
1733318400000|2024-12-04 13:20:00|72858.3|72852.3|72870|72864|72871.8|72865.8|72854.1|72848.1|618
1733318700000|2024-12-04 13:25:00|72870.3|72864.3|72846.3|72840.3|72871|72865|72845.3|72839.3|532
1733319000000|2024-12-04 13:30:00|72846.1|72840.1|72841.3|72835.3|72846.3|72840.3|72825.2|72819.2|672
1733319300000|2024-12-04 13:35:00|72841.4|72835.4|72808.1|72802.1|72841.4|72835.4|72806.9|72800.9|609
1733319600000|2024-12-04 13:40:00|72808|72802|72831.6|72825.6|72845.3|72839.3|72807.2|72799|839
1733319900000|2024-12-04 13:45:00|72831.5|72825.5|72823.3|72817.3|72836.9|72830.9|72822.6|72816.6|668
1733320200000|2024-12-04 13:50:00|72822.9|72816.9|72813.1|72807.1|72825|72819|72811.4|72805.4|652
1733320500000|2024-12-04 13:55:00|72813.2|72807.2|72813|72807|72821.3|72815.3|72810.9|72803.5|565
1733320800000|2024-12-04 14:00:00|72813.1|72807.1|72809.5|72803.5|72816.1|72810.1|72798|72792|592
1733321100000|2024-12-04 14:05:00|72809.9|72803.9|72823.2|72817.2|72828.3|72822.3|72809.1|72802.9|582
1733321400000|2024-12-04 14:10:00|72823|72817|72810.9|72804.9|72823.3|72817.3|72809.5|72803.5|533
1733321700000|2024-12-04 14:15:00|72810.7|72804.7|72816.3|72810.3|72819.2|72813.2|72809.3|72803.3|487
1733322000000|2024-12-04 14:20:00|72813.8|72807.8|72786.2|72780.2|72817.8|72811.8|72785.1|72779.1|659
1733322300000|2024-12-04 14:25:00|72785.5|72779.5|72780.9|72774.9|72786.2|72780.2|72775|72769|587
1733322600000|2024-12-04 14:30:00|72781.9|72775.9|72786.4|72780.4|72794.3|72788.3|72779.9|72773.9|616
1733322900000|2024-12-04 14:35:00|72786.6|72780.6|72792.2|72786.2|72800.1|72794.1|72786.2|72780.2|623
1733323200000|2024-12-04 14:40:00|72793|72787|72793.7|72761.6|72798.1|72792.1|72774.9|72761.6|566
1733323500000|2024-12-04 14:45:00|72793.9|72761.8|72785.8|72779.8|72793.9|72784.3|72766.7|72757.4|719
1733323800000|2024-12-04 14:50:00|72786.1|72780.1|72786.2|72780.2|72791.2|72785.2|72774.6|72768.6|674
1733324100000|2024-12-04 14:55:00|72784.9|72778.9|72790.1|72745.5|72790.5|72782.2|72771.2|72745.5|629
1733324400000|2024-12-04 15:00:00|72794|72738.9|72724.2|72718.2|72798|72755.1|72720|72711.4|986
1733324700000|2024-12-04 15:05:00|72724.8|72718.8|72728.7|72722.7|72739.3|72732.2|72721.6|72712|910
1733325000000|2024-12-04 15:10:00|72729.1|72723.1|72715.1|72709.1|72729.1|72723.1|72705.2|72699.2|744
1733325300000|2024-12-04 15:15:00|72714.9|72708.9|72713.4|72707.4|72720.7|72714.7|72700.4|72694.4|741
1733325600000|2024-12-04 15:20:00|72713.8|72707.8|72705.4|72699.4|72722.4|72716.4|72705.4|72699.4|661
1733325900000|2024-12-04 15:25:00|72705.5|72699.5|72703.3|72691.3|72707.1|72701.1|72678.7|72666.7|830
1733326200000|2024-12-04 15:30:00|72700|72694|72727.3|72721.3|72733|72723.4|72695.2|72683.4|819
1733326500000|2024-12-04 15:35:00|72728.5|72722.5|72738.4|72726.4|72745.7|72735.1|72726.2|72718|698
1733326800000|2024-12-04 15:40:00|72738.5|72726.5|72732.3|72726.3|72740.1|72732|72722.8|72716.8|582
1733327100000|2024-12-04 15:45:00|72732.4|72726.4|72783.6|72777.6|72801.9|72789.9|72724.4|72718.4|883
1733327400000|2024-12-04 15:50:00|72784.3|72778.3|72752.7|72746.7|72784.3|72778.3|72741.7|72735.7|915
1733327700000|2024-12-04 15:55:00|72755.5|72749.5|72756.6|72750.6|72775.5|72769.5|72755|72749|831
1733328000000|2024-12-04 16:00:00|72756.3|72750.3|72769.9|72763.9|72776.1|72770.1|72753.8|72747.8|759
1733328300000|2024-12-04 16:05:00|72770|72764|72773.7|72767.7|72780.7|72774.7|72769.8|72758.8|700
1733328600000|2024-12-04 16:10:00|72773.6|72767.6|72779.3|72773.3|72785|72779|72767.3|72761.3|670
1733328900000|2024-12-04 16:15:00|72779.4|72773.4|72787.1|72781.1|72787.1|72781.1|72774.1|72765.3|613
1733329200000|2024-12-04 16:20:00|72787.8|72781.8|72766.5|72760.5|72791|72785|72760.4|72754.4|663
1733329500000|2024-12-04 16:25:00|72766.3|72760.3|72757.8|72751.8|72766.3|72760.3|72743|72737|583
1733329800000|2024-12-04 16:30:00|72757.7|72751.7|72756.6|72750.6|72759.2|72753.2|72749|72743|504
1733330100000|2024-12-04 16:35:00|72756.7|72750.7|72772.8|72760.8|72773.5|72766.2|72755.7|72749.7|544
1733330400000|2024-12-04 16:40:00|72772.6|72760.6|72790.9|72784.9|72793.3|72787.3|72772|72760.5|580
1733330700000|2024-12-04 16:45:00|72790.8|72784.8|72793.3|72787.3|72801.8|72795.8|72789.5|72783.5|506
1733331000000|2024-12-04 16:50:00|72793.4|72787.4|72792.1|72786.1|72795.9|72789.9|72785.6|72779.6|498
1733331300000|2024-12-04 16:55:00|72792|72786|72786.6|72780.6|72792.9|72786.9|72781.6|72775.6|547
1733331600000|2024-12-04 17:00:00|72786.7|72780.7|72785|72779|72792|72786|72783.3|72777.3|411
1733331900000|2024-12-04 17:05:00|72785.1|72779.1|72772|72766|72786.1|72780.1|72772|72766|473
1733332200000|2024-12-04 17:10:00|72771.8|72765.8|72763.1|72757.1|72773|72767|72758.4|72752.4|522
1733332500000|2024-12-04 17:15:00|72763.3|72757.3|72763.8|72757.8|72766.7|72760.7|72757.6|72751.6|518
1733332800000|2024-12-04 17:20:00|72763.6|72757.6|72757.6|72751.6|72767.3|72761.3|72756.7|72750.7|439
1733333100000|2024-12-04 17:25:00|72757.5|72751.5|72768.2|72762.2|72770|72764|72756.6|72750.6|496
1733333400000|2024-12-04 17:30:00|72768.5|72762.5|72767.1|72761.1|72773.3|72767.3|72762.9|72756.9|404
1733333700000|2024-12-04 17:35:00|72767.2|72761.2|72756.8|72750.8|72767.4|72761.4|72748.8|72742.8|423
1733334000000|2024-12-04 17:40:00|72757.2|72751.2|72760.5|72754.5|72768.7|72762.7|72753.3|72747.3|374
1733334300000|2024-12-04 17:45:00|72760.4|72754.4|72740.1|72734.1|72762.4|72756.4|72740.1|72734.1|408
1733334600000|2024-12-04 17:50:00|72740.2|72734.2|72732.8|72726.8|72743|72737|72732.4|72726.4|337
1733334900000|2024-12-04 17:55:00|72732.9|72726.9|72742.6|72736.6|72743.5|72737.5|72732.9|72726.9|409
1733335200000|2024-12-04 18:00:00|72742.7|72736.7|72746.5|72740.5|72750.7|72744.7|72741.1|72735.1|413
1733335500000|2024-12-04 18:05:00|72746.3|72740.3|72738.5|72732.5|72746.3|72740.3|72737.6|72731.6|312
1733335800000|2024-12-04 18:10:00|72738.6|72732.6|72733.3|72727.3|72741.5|72735.5|72733.2|72727.2|351
1733336100000|2024-12-04 18:15:00|72733.2|72727.2|72733.7|72727.7|72737.4|72731.4|72731.4|72725.4|390
1733336400000|2024-12-04 18:20:00|72733.5|72727.5|72733.6|72727.6|72738.9|72732.9|72732.3|72726.3|341
1733336700000|2024-12-04 18:25:00|72733.7|72727.7|72733.8|72727.8|72737.7|72731.7|72732.7|72726.7|314
1733337000000|2024-12-04 18:30:00|72734|72728|72741|72735|72744.6|72738.6|72733.7|72727.7|307
1733337300000|2024-12-04 18:35:00|72741.1|72735.1|72735.5|72729.5|72746.2|72740.2|72734.9|72728.9|273
1733337600000|2024-12-04 18:40:00|72735.2|72729.2|72749.8|72737.8|72753.7|72747.7|72731.9|72725.9|289
1733337900000|2024-12-04 18:45:00|72746.4|72740.4|72750.2|72744.2|72755|72749|72737.9|72731.9|295
1733338200000|2024-12-04 18:50:00|72750.1|72744.1|72764.2|72758.2|72769.3|72763.3|72748.9|72742.9|493
1733338500000|2024-12-04 18:55:00|72763.6|72757.6|72783.5|72771.5|72783.5|72771.5|72759|72753|375
1733338800000|2024-12-04 19:00:00|72781.7|72769.7|72787.5|72775.5|72806.8|72794.8|72778.8|72766.8|747
1733339100000|2024-12-04 19:05:00|72787.9|72775.9|72761.7|72755.7|72788.2|72776.2|72759.4|72753.4|559
1733339400000|2024-12-04 19:10:00|72761.8|72755.8|72754.9|72748.9|72765|72759|72753.2|72747.2|487
1733339700000|2024-12-04 19:15:00|72755|72749|72764.3|72752.3|72766|72754|72744|72734.5|513
1733340000000|2024-12-04 19:20:00|72763.7|72751.7|72774.1|72768.1|72775.5|72769.5|72761.4|72749.6|488
1733340300000|2024-12-04 19:25:00|72774.2|72768.2|72774.1|72768.1|72785.3|72779.3|72774|72768|495
1733340600000|2024-12-04 19:30:00|72774|72768|72758.4|72752.4|72774|72768|72749.8|72743.8|589
1733340900000|2024-12-04 19:35:00|72758.5|72752.5|72776.3|72770.3|72779.1|72773.1|72754.3|72748.3|490
1733341200000|2024-12-04 19:40:00|72776.2|72770.2|72787|72781|72793.9|72785.6|72773.2|72767.2|545
1733341500000|2024-12-04 19:45:00|72786.9|72780.9|72787.2|72781.2|72791|72785|72785.1|72779.1|417
1733341800000|2024-12-04 19:50:00|72786.9|72780.9|72777.9|72771.9|72789.3|72783.3|72776.6|72770.6|359
1733342100000|2024-12-04 19:55:00|72777.7|72771.7|72776.5|72770.5|72779.5|72773.5|72771.2|72765.2|482
1733342400000|2024-12-04 20:00:00|72776.6|72770.6|72782.2|72770.2|72782.3|72773.6|72775.2|72768.4|422
1733342700000|2024-12-04 20:05:00|72782.3|72770.3|72776.7|72770.7|72784.1|72775|72776.2|72770.2|290
1733343000000|2024-12-04 20:10:00|72776.8|72770.8|72777.7|72771.7|72781|72775|72772.7|72766.7|266
1733343300000|2024-12-04 20:15:00|72777.8|72771.8|72782.6|72776.6|72786.6|72780.6|72777.4|72771.4|290
1733343600000|2024-12-04 20:20:00|72782.5|72776.5|72787.8|72781.8|72789|72783|72782.5|72776.5|284
1733343900000|2024-12-04 20:25:00|72787.9|72781.9|72781.2|72775.2|72787.9|72781.9|72780|72774|277
1733344200000|2024-12-04 20:30:00|72781.4|72775.4|72781.5|72775.5|72782.8|72776.8|72779.1|72773.1|249
1733344500000|2024-12-04 20:35:00|72781.3|72775.3|72776.9|72770.9|72782.8|72776.8|72774.2|72768.2|189
1733344800000|2024-12-04 20:40:00|72776.7|72770.7|72770.3|72764.3|72779.9|72773.9|72769.3|72763.3|223
1733345100000|2024-12-04 20:45:00|72770.4|72764.4|72772.5|72766.5|72773.9|72767.9|72766.1|72760.1|260
1733345400000|2024-12-04 20:50:00|72772.3|72766.3|72772|72766|72776.8|72770.8|72768.7|72762.7|307
1733345700000|2024-12-04 20:55:00|72772.6|72766.6|72768.8|72762.8|72776.2|72768.1|72766.1|72760.1|441
1733346000000|2024-12-04 21:00:00|72782|72770|72788.7|72782.7|72788.7|72782.7|72780.8|72768.8|278
1733346300000|2024-12-04 21:05:00|72788.4|72782.4|72782|72776|72792.6|72783.5|72780.6|72774.6|119
1733346600000|2024-12-04 21:10:00|72782.1|72776.1|72794.3|72788.3|72795.9|72789.9|72780.1|72771.7|152
1733346900000|2024-12-04 21:15:00|72796.6|72784.6|72789.3|72777.3|72797.8|72785.8|72786.2|72774.2|278
1733347200000|2024-12-04 21:20:00|72789.2|72777.2|72788.6|72776.6|72790.6|72778.6|72783|72771|206
1733347500000|2024-12-04 21:25:00|72788.7|72776.7|72794.3|72782.3|72794.6|72782.6|72787.5|72775.5|206
1733347800000|2024-12-04 21:30:00|72795.5|72783.5|72786.5|72774.5|72796.5|72784.5|72786.5|72774.5|265
1733348100000|2024-12-04 21:35:00|72786.6|72774.6|72786.8|72774.8|72789|72777|72786.1|72774.1|212
1733348400000|2024-12-04 21:40:00|72787.2|72775.2|72788|72776|72788|72776|72786.4|72774.4|81
1733348700000|2024-12-04 21:45:00|72788.1|72776.1|72787.9|72775.9|72788.1|72776.1|72787.4|72775.4|48
1733349000000|2024-12-04 21:50:00|72788|72776|72789.8|72777.8|72789.8|72777.8|72787.2|72775.2|49
1733349300000|2024-12-04 21:55:00|72788.7|72776.7|72818.2|72732.1|72818.2|72783.1|72781.6|72732.1|503
1733349600000|2024-12-04 22:00:00|72818.6|72734|72822.8|72711|72829.8|72734.1|72818|72711|19
1733349900000|2024-12-04 22:05:00|72822.2|72711.9|72825.5|72721.1|72833|72725.3|72820.5|72711.9|116
1733350200000|2024-12-04 22:10:00|72826.2|72721.2|72824.1|72730|72828.4|72730|72822.6|72718.1|154
1733350500000|2024-12-04 22:15:00|72824|72733.6|72818.9|72747.4|72824|72748.1|72817.3|72733.6|133
1733350800000|2024-12-04 22:20:00|72819|72747.3|72817.6|72741.7|72823.3|72752.2|72812.6|72737.5|130
1733351100000|2024-12-04 22:25:00|72818.9|72741.4|72810.8|72747.8|72822.1|72749.7|72809.2|72739.6|69
1733351400000|2024-12-04 22:30:00|72810.3|72747.7|72810|72748.6|72812.6|72749.8|72809.5|72747.4|96
1733351700000|2024-12-04 22:35:00|72811.9|72748.1|72809.9|72750.2|72812.7|72750.3|72809.3|72748.1|102
1733352000000|2024-12-04 22:40:00|72809.8|72750.5|72808.8|72753.9|72812.6|72753.9|72808.8|72748.5|36
1733352300000|2024-12-04 22:45:00|72807.9|72754|72805.8|72751.8|72809|72754|72804.6|72749.4|108
1733352600000|2024-12-04 22:50:00|72806.5|72751.9|72809|72744.5|72810.4|72756.1|72800.3|72744.4|322
1733352900000|2024-12-04 22:55:00|72807.2|72745.5|72800.8|72754.1|72811.5|72758.8|72796.5|72744.2|507
1733353200000|2024-12-04 23:00:00|72803.1|72752.3|72800.1|72754.1|72804.9|72757.4|72793|72751.5|448
1733353500000|2024-12-04 23:05:00|72800|72754|72799.5|72753.7|72802.4|72754.3|72797.8|72752.2|366
1733353800000|2024-12-04 23:10:00|72800.4|72753.2|72799.5|72755.1|72805.4|72755.7|72789.3|72750.1|629
1733354100000|2024-12-04 23:15:00|72801.1|72753.4|72798.8|72757.6|72802.9|72758.1|72797.8|72751.7|355
1733354400000|2024-12-04 23:20:00|72798.7|72757.8|72798.6|72756.8|72802.4|72758.2|72798|72753.1|191
1733354700000|2024-12-04 23:25:00|72798.5|72756.6|72800.9|72752.1|72805.9|72757|72798|72750.1|200
1733355000000|2024-12-04 23:30:00|72801.2|72752.6|72783.9|72771.9|72801.4|72772.6|72782.5|72752.6|407
1733355300000|2024-12-04 23:35:00|72784|72772|72789.7|72753.9|72794.4|72773.1|72783.5|72752.6|365
1733355600000|2024-12-04 23:40:00|72789.8|72752.4|72791.9|72758.3|72796.3|72759.8|72788.6|72751.4|436
1733355900000|2024-12-04 23:45:00|72791.7|72758.2|72789.8|72759|72793.6|72769.3|72780|72755.7|305
1733356200000|2024-12-04 23:50:00|72789.7|72758.9|72773.2|72761.2|72791.3|72765.5|72772|72755.3|221
1733356500000|2024-12-04 23:55:00|72773.1|72761.1|72773|72761|72773.8|72761.8|72772|72760|171
1733356800000|2024-12-05 00:00:00|72772.9|72760.9|72783.8|72771.8|72792.6|72773|72772.4|72760.4|224
1733357100000|2024-12-05 00:05:00|72783.6|72771.6|72777.8|72765.8|72784.7|72772.7|72777.2|72765.2|246
1733357400000|2024-12-05 00:10:00|72777.9|72765.9|72774.7|72762.7|72779.9|72767.9|72773.3|72761.3|176
1733357700000|2024-12-05 00:15:00|72774.8|72762.8|72775.2|72763.2|72775.6|72763.6|72773.3|72761.3|173
1733358000000|2024-12-05 00:20:00|72775.3|72763.3|72773.8|72761.8|72780.5|72768.5|72773.4|72761.4|197
1733358300000|2024-12-05 00:25:00|72774.5|72762.5|72791.7|72779.7|72792.9|72780.9|72773.8|72761.8|234
1733358600000|2024-12-05 00:30:00|72792|72780|72778.6|72766.6|72793.3|72781.3|72777.1|72765.1|240
1733358900000|2024-12-05 00:35:00|72778.7|72766.7|72777.8|72765.8|72779.3|72767.3|72772.6|72760.6|226
1733359200000|2024-12-05 00:40:00|72777.7|72765.7|72768.2|72756.2|72779.8|72767.8|72768.2|72756.2|172
1733359500000|2024-12-05 00:45:00|72768.7|72756.7|72768.1|72756.1|72772.3|72760.3|72767.1|72755.1|370
1733359800000|2024-12-05 00:50:00|72768.2|72756.2|72766.7|72754.7|72774.5|72762.5|72765.2|72753.2|308
1733360100000|2024-12-05 00:55:00|72767.6|72755.6|72759.9|72747.9|72767.6|72755.6|72752.3|72740.3|395
1733360400000|2024-12-05 01:00:00|72760.5|72748.5|72752.6|72740.6|72768.3|72756.3|72748.8|72739.5|445
1733360700000|2024-12-05 01:05:00|72752.8|72740.8|72765.3|72753.3|72767.7|72759.1|72751.2|72739.2|434
1733361000000|2024-12-05 01:10:00|72765.2|72753.2|72755.6|72743.6|72769|72757|72755|72743|555
1733361300000|2024-12-05 01:15:00|72755.4|72743.4|72754.6|72742.6|72765.5|72755.1|72742.6|72730.6|481
1733361600000|2024-12-05 01:20:00|72754.3|72742.3|72757.2|72745.2|72761.9|72750.8|72747.5|72738.5|384
1733361900000|2024-12-05 01:25:00|72755.7|72743.7|72761.6|72749.6|72771.5|72759.5|72755.3|72743.3|409
1733362200000|2024-12-05 01:30:00|72761.3|72749.3|72806.9|72794.9|72810.5|72798.5|72745.6|72736.9|628
1733362500000|2024-12-05 01:35:00|72805.4|72793.4|72807.8|72801.8|72829|72817|72799|72787|605
1733362800000|2024-12-05 01:40:00|72808|72802|72810.3|72804.3|72823.7|72817.7|72800|72794|623
1733363100000|2024-12-05 01:45:00|72810.5|72804.5|72836.7|72830.7|72848.2|72840.7|72810.5|72804.5|566
1733363400000|2024-12-05 01:50:00|72836|72830|72845.1|72839.1|72848|72842|72829.5|72823.5|647
1733363700000|2024-12-05 01:55:00|72845|72839|72844.8|72838.8|72852.2|72846.2|72844.3|72838.3|637
1733364000000|2024-12-05 02:00:00|72844.7|72838.7|72857.3|72851.3|72864.9|72858.9|72838.6|72832.6|584
1733364300000|2024-12-05 02:05:00|72857.2|72851.2|72848.5|72842.5|72858.5|72852.5|72844.2|72838.2|556
1733364600000|2024-12-05 02:10:00|72848.6|72842.6|72825.4|72819.4|72849.6|72842.8|72825.3|72819.3|549
1733364900000|2024-12-05 02:15:00|72825.3|72819.3|72828.8|72822.8|72832.3|72826.3|72821.6|72815.6|546
1733365200000|2024-12-05 02:20:00|72828.7|72822.7|72831.6|72825.6|72832.4|72826.4|72823|72817|433
1733365500000|2024-12-05 02:25:00|72831.5|72825.5|72837.6|72831.6|72841.2|72835.2|72827.7|72821.7|483
1733365800000|2024-12-05 02:30:00|72837.5|72831.5|72814.6|72808.6|72838.3|72832.3|72813.6|72807.6|524
1733366100000|2024-12-05 02:35:00|72814.4|72808.4|72805.9|72799.9|72815.4|72809.4|72805.1|72799.1|546
1733366400000|2024-12-05 02:40:00|72805.7|72799.7|72800.6|72794.6|72810.7|72804.7|72798|72792|551
1733366700000|2024-12-05 02:45:00|72800.8|72794.8|72798.7|72792.7|72801.8|72795.8|72793|72787|536
1733367000000|2024-12-05 02:50:00|72798.9|72792.9|72798.2|72792.2|72800.7|72794.7|72791.3|72785.3|497
1733367300000|2024-12-05 02:55:00|72798.1|72792.1|72801.8|72795.8|72811.6|72805.6|72798.1|72792.1|510
1733367600000|2024-12-05 03:00:00|72801.9|72795.9|72781.8|72775.8|72802.1|72796.1|72779.3|72773.3|535
1733367900000|2024-12-05 03:05:00|72781.9|72775.9|72777.8|72771.8|72783.5|72777.5|72769.7|72763.7|450
1733368200000|2024-12-05 03:10:00|72777.7|72771.7|72782.6|72776.6|72782.8|72776.8|72774.4|72768.4|452
1733368500000|2024-12-05 03:15:00|72782.7|72776.7|72792.9|72786.9|72793.3|72787.3|72779.8|72773.8|451
1733368800000|2024-12-05 03:20:00|72793|72787|72798.8|72792.8|72800.8|72794.8|72792|72786|347
1733369100000|2024-12-05 03:25:00|72798.7|72792.7|72799.6|72793.6|72804|72798|72794.3|72788.3|465
1733369400000|2024-12-05 03:30:00|72799.5|72793.5|72804.7|72798.7|72805.3|72799.3|72799.5|72793.5|345
1733369700000|2024-12-05 03:35:00|72804.8|72798.8|72806.7|72800.7|72809.6|72803.6|72802.2|72796.2|342
1733370000000|2024-12-05 03:40:00|72806.6|72800.6|72812.9|72806.9|72816.6|72810.6|72806.6|72800.6|393
1733370300000|2024-12-05 03:45:00|72813|72807|72813.9|72807.9|72819.8|72813.8|72811.3|72805.3|322
1733370600000|2024-12-05 03:50:00|72813.6|72807.6|72803.5|72797.5|72814.5|72808.5|72802.4|72796.4|309
1733370900000|2024-12-05 03:55:00|72803.6|72797.6|72805.2|72799.2|72807.4|72801.4|72799.4|72793.4|326
1733371200000|2024-12-05 04:00:00|72805.3|72799.3|72808.8|72802.8|72811.8|72805.8|72801|72795|355
1733371500000|2024-12-05 04:05:00|72809|72803|72806.8|72800.8|72810.1|72804.1|72805.9|72799.9|282
1733371800000|2024-12-05 04:10:00|72806.6|72800.6|72808.2|72802.2|72809.5|72803.5|72804.4|72798.4|288
1733372100000|2024-12-05 04:15:00|72808.4|72802.4|72806.9|72800.9|72810.3|72804.3|72806.2|72800.2|192
1733372400000|2024-12-05 04:20:00|72806.7|72800.7|72808.6|72802.6|72811.3|72805.3|72801.8|72795.8|251
1733372700000|2024-12-05 04:25:00|72808.7|72802.7|72806.9|72800.9|72808.8|72802.8|72805.2|72799.2|278
1733373000000|2024-12-05 04:30:00|72807|72801|72810.5|72804.5|72810.6|72804.6|72806.2|72800.2|232
1733373300000|2024-12-05 04:35:00|72810.6|72804.6|72808.3|72802.3|72810.9|72804.9|72806.1|72800.1|178
1733373600000|2024-12-05 04:40:00|72808.2|72802.2|72814.5|72808.5|72819.6|72813.6|72808.2|72802.2|231
1733373900000|2024-12-05 04:45:00|72814.7|72808.7|72815.4|72809.4|72819.1|72813.1|72814.7|72808.7|216
1733374200000|2024-12-05 04:50:00|72815.3|72809.3|72815.4|72809.4|72819|72813|72814.7|72808.7|253
1733374500000|2024-12-05 04:55:00|72815.5|72809.5|72825.6|72819.6|72834.8|72828.8|72815.4|72809.4|388
1733374800000|2024-12-05 05:00:00|72825.9|72819.9|72822.1|72816.1|72827|72821|72818.6|72812.6|428
1733375100000|2024-12-05 05:05:00|72822|72816|72815.6|72809.6|72823.1|72817.1|72814.3|72808.3|286
1733375400000|2024-12-05 05:10:00|72815.5|72809.5|72814.5|72808.5|72816.1|72810.1|72810.4|72804.4|304
1733375700000|2024-12-05 05:15:00|72814.6|72808.6|72807.1|72801.1|72814.6|72808.6|72803.5|72797.5|406
1733376000000|2024-12-05 05:20:00|72806.7|72800.7|72807.3|72795.3|72811.4|72803.4|72798|72786|451
1733376300000|2024-12-05 05:25:00|72807.2|72795.2|72805.6|72799.6|72810.1|72804.1|72800.4|72794.4|410
1733376600000|2024-12-05 05:30:00|72805.3|72799.3|72800.8|72794.8|72806.1|72800.1|72800.8|72794.8|422
1733376900000|2024-12-05 05:35:00|72800.6|72794.6|72793.9|72781.9|72801.8|72795.8|72788.7|72778.3|421
1733377200000|2024-12-05 05:40:00|72794.1|72782.1|72783.2|72771.2|72795.5|72783.5|72777.8|72769.3|612
1733377500000|2024-12-05 05:45:00|72782.8|72770.8|72766.7|72760.7|72784.6|72776.3|72765.2|72759.2|577
1733377800000|2024-12-05 05:50:00|72766.5|72760.5|72759|72753|72769.5|72763.5|72752.2|72746.2|616
1733378100000|2024-12-05 05:55:00|72759.4|72753.4|72759.9|72753.9|72774.6|72764.9|72752.2|72746.2|565
1733378400000|2024-12-05 06:00:00|72759.7|72753.7|72753.3|72747.3|72769.6|72763.6|72749|72743|619
1733378700000|2024-12-05 06:05:00|72753.4|72747.4|72755.5|72749.5|72756.7|72750.7|72739|72733|544
1733379000000|2024-12-05 06:10:00|72755.7|72749.7|72760.5|72754.5|72764.5|72758.5|72751.3|72745.3|480
1733379300000|2024-12-05 06:15:00|72760.6|72754.6|72763.7|72757.7|72766.9|72760.9|72757.7|72751.7|465
1733379600000|2024-12-05 06:20:00|72763.6|72757.6|72771.6|72765.6|72772.1|72766.1|72754.1|72748.1|541
1733379900000|2024-12-05 06:25:00|72770.3|72764.3|72774.4|72768.4|72778.2|72772.2|72769.6|72763.6|502
1733380200000|2024-12-05 06:30:00|72774.8|72768.8|72776.4|72770.4|72782.7|72776.7|72772.7|72766.7|548
1733380500000|2024-12-05 06:35:00|72776.3|72770.3|72771.3|72765.3|72781.4|72775.4|72768.3|72762.3|478
1733380800000|2024-12-05 06:40:00|72771.4|72765.4|72773.9|72767.9|72778.3|72772.3|72765.8|72759.8|516
1733381100000|2024-12-05 06:45:00|72774.1|72768.1|72778.7|72772.7|72780|72774|72766.3|72760.3|489
1733381400000|2024-12-05 06:50:00|72778.1|72772.1|72759.4|72753.4|72778.5|72772.5|72752.4|72743.2|514
1733381700000|2024-12-05 06:55:00|72759.5|72753.5|72764.8|72758.8|72764.8|72758.8|72744.1|72738.1|534
1733382000000|2024-12-05 07:00:00|72764.9|72758.9|72784.4|72778.4|72788.3|72782.3|72764.5|72758.5|539
1733382300000|2024-12-05 07:05:00|72784.3|72778.3|72772.2|72766.2|72787.6|72781.6|72766.2|72760.2|527
1733382600000|2024-12-05 07:10:00|72772.3|72766.3|72748.4|72742.4|72777|72771|72747.4|72739.1|518
1733382900000|2024-12-05 07:15:00|72748.3|72742.3|72757.5|72751.5|72761.1|72753|72743.8|72737.8|537
1733383200000|2024-12-05 07:20:00|72757.6|72751.6|72773.6|72767.6|72774.2|72768.2|72753.2|72747.2|432
1733383500000|2024-12-05 07:25:00|72771.8|72765.8|72763.1|72757.1|72771.8|72765.8|72758.7|72752.7|469
1733383800000|2024-12-05 07:30:00|72763|72757|72762.9|72756.9|72766.2|72760.2|72754.7|72748.7|437
1733384100000|2024-12-05 07:35:00|72763|72757|72757.7|72751.7|72766.1|72760.1|72750.7|72744.7|409
1733384400000|2024-12-05 07:40:00|72759.2|72753.2|72745.7|72739.7|72760.8|72754.8|72744.3|72738.3|429
1733384700000|2024-12-05 07:45:00|72745.8|72739.8|72754.7|72748.7|72760.3|72754.3|72739.4|72733.4|428
1733385000000|2024-12-05 07:50:00|72754.8|72748.8|72743.8|72737.8|72755|72749|72740.6|72734.6|436
1733385300000|2024-12-05 07:55:00|72743.9|72737.9|72744.8|72738.8|72747.5|72741.5|72737.2|72731.2|483
1733385600000|2024-12-05 08:00:00|72744.9|72738.9|72721.7|72715.7|72747.1|72741.1|72711.2|72702.3|665
1733385900000|2024-12-05 08:05:00|72721.6|72715.6|72728.8|72722.8|72735.3|72729.3|72721.6|72715.6|497
1733386200000|2024-12-05 08:10:00|72729.1|72723.1|72714.8|72702.8|72731.6|72725.6|72712.3|72702.5|566
1733386500000|2024-12-05 08:15:00|72715.2|72703.2|72728.6|72722.6|72729.2|72723.2|72712.6|72700.6|488
1733386800000|2024-12-05 08:20:00|72728.3|72722.3|72706.7|72700.7|72729.3|72723.3|72704|72698|465
1733387100000|2024-12-05 08:25:00|72705|72699|72708.3|72702.3|72709.2|72703.2|72686.5|72680.5|607
1733387400000|2024-12-05 08:30:00|72705.9|72699.9|72719.8|72713.8|72734.4|72728.4|72704.8|72698.8|469
1733387700000|2024-12-05 08:35:00|72719.2|72713.2|72709.3|72703.3|72725.5|72719.5|72704.5|72698.5|519
1733388000000|2024-12-05 08:40:00|72709.4|72703.4|72721.3|72715.3|72722.1|72716.1|72702.3|72696.3|442
1733388300000|2024-12-05 08:45:00|72721.4|72715.4|72725.9|72719.9|72737.2|72729|72718.1|72712.1|430
1733388600000|2024-12-05 08:50:00|72726|72720|72734|72728|72736.7|72730.7|72711.8|72703.8|472
1733388900000|2024-12-05 08:55:00|72733.9|72727.9|72736.5|72730.5|72736.5|72730.5|72723.1|72717.1|449
1733389200000|2024-12-05 09:00:00|72736.7|72730.7|72720.5|72714.5|72744.4|72738.4|72719.1|72713.1|508
1733389500000|2024-12-05 09:05:00|72719.9|72713.9|72719.4|72713.4|72724.7|72718.7|72713.8|72707.8|331
1733389800000|2024-12-05 09:10:00|72719.5|72713.5|72739.7|72733.7|72745|72739|72719.5|72713.5|400
1733390100000|2024-12-05 09:15:00|72739.8|72733.8|72740.8|72734.8|72745.4|72739.4|72735.7|72729.7|417
1733390400000|2024-12-05 09:20:00|72741|72735|72750|72744|72750.4|72744.4|72740.9|72734.9|313
1733390700000|2024-12-05 09:25:00|72749.9|72743.9|72762.8|72756.8|72768|72762|72749.9|72743.9|457
1733391000000|2024-12-05 09:30:00|72762.7|72756.7|72746.3|72740.3|72765.2|72757.9|72744.2|72738.2|406
1733391300000|2024-12-05 09:35:00|72746.4|72740.4|72734.2|72728.2|72746.4|72740.4|72727.3|72721.3|377
1733391600000|2024-12-05 09:40:00|72734.1|72728.1|72721.3|72715.3|72739|72733|72719.7|72713.7|393
1733391900000|2024-12-05 09:45:00|72721.4|72715.4|72741.7|72735.7|72744.2|72738.2|72719.2|72713.2|387
1733392200000|2024-12-05 09:50:00|72741.6|72735.6|72740.2|72734.2|72749.2|72743.2|72736.3|72730.3|415
1733392500000|2024-12-05 09:55:00|72737.7|72731.7|72725.4|72719.4|72738.4|72732.4|72716.8|72710.8|354
1733392800000|2024-12-05 10:00:00|72725.5|72719.5|72719.6|72713.6|72725.5|72719.5|72716.3|72710.3|350
1733393100000|2024-12-05 10:05:00|72719.7|72713.7|72716.5|72710.5|72719.7|72713.7|72702.7|72696.7|384
1733393400000|2024-12-05 10:10:00|72716.6|72710.6|72718.1|72712.1|72723.4|72717.4|72709.9|72703.9|410
1733393700000|2024-12-05 10:15:00|72716.9|72710.9|72715.1|72709.1|72718.2|72711.8|72710.7|72704.7|311
1733394000000|2024-12-05 10:20:00|72715|72709|72717.7|72711.7|72718.9|72712.9|72710.4|72704.4|240
1733394300000|2024-12-05 10:25:00|72717.9|72711.9|72719.4|72713.4|72721.5|72715.5|72716.7|72710.7|271
1733394600000|2024-12-05 10:30:00|72719.5|72713.5|72724.8|72718.8|72732.5|72726.5|72718.7|72712.7|286
1733394900000|2024-12-05 10:35:00|72724.9|72718.9|72734|72728|72737.4|72731.4|72722.4|72716.4|325
1733395200000|2024-12-05 10:40:00|72733.9|72727.9|72739.4|72733.4|72743.1|72737.1|72733.9|72727.9|315
1733395500000|2024-12-05 10:45:00|72739.5|72733.5|72741.6|72735.6|72742.4|72736.4|72736|72730|421
1733395800000|2024-12-05 10:50:00|72741.7|72735.7|72744.1|72738.1|72746.1|72740.1|72736.1|72730.1|397
1733396100000|2024-12-05 10:55:00|72743.9|72737.9|72744.8|72738.8|72746.9|72740.9|72737.8|72731.8|368
1733396400000|2024-12-05 11:00:00|72744.5|72738.5|72744.8|72738.8|72747.9|72741.9|72739.9|72733.9|438
1733396700000|2024-12-05 11:05:00|72744.7|72738.7|72751.1|72739.1|72751.4|72741.5|72740|72734|363
1733397000000|2024-12-05 11:10:00|72750.7|72738.7|72759.3|72753.3|72761|72755|72750.5|72738.5|347
1733397300000|2024-12-05 11:15:00|72759.5|72753.5|72758.1|72752.1|72762.1|72756.1|72754.1|72748.1|246
1733397600000|2024-12-05 11:20:00|72758.2|72752.2|72757.1|72751.1|72763.2|72757.2|72753.2|72747.2|320
1733397900000|2024-12-05 11:25:00|72757.2|72751.2|72761.2|72755.2|72763|72757|72755.9|72749.9|296
1733398200000|2024-12-05 11:30:00|72761.3|72755.3|72746.1|72740.1|72764.1|72758.1|72744.5|72738.5|383
1733398500000|2024-12-05 11:35:00|72746|72740|72731.2|72725.2|72747.6|72741.6|72727.8|72721.8|384
1733398800000|2024-12-05 11:40:00|72729.6|72723.6|72725.1|72719.1|72729.8|72723.8|72721.8|72715.8|402
1733399100000|2024-12-05 11:45:00|72724.8|72718.8|72727.1|72721.1|72732.7|72726.7|72722.2|72716.2|357
1733399400000|2024-12-05 11:50:00|72727.2|72721.2|72725.9|72719.9|72729.9|72723.9|72724.3|72718.3|323
1733399700000|2024-12-05 11:55:00|72726|72720|72720.3|72714.3|72726|72720|72716.5|72710.5|445
1733400000000|2024-12-05 12:00:00|72719.7|72713.7|72717.8|72711.8|72720|72714|72713.4|72707.4|397
1733400300000|2024-12-05 12:05:00|72717.7|72711.7|72721|72715|72722.6|72716.6|72710.8|72704.8|371
1733400600000|2024-12-05 12:10:00|72721.2|72715.2|72726.1|72720.1|72733.4|72727.4|72721.2|72715.2|434
1733400900000|2024-12-05 12:15:00|72726|72720|72738.7|72732.7|72739.2|72733.2|72723.6|72717.6|360
1733401200000|2024-12-05 12:20:00|72738.9|72732.9|72750.2|72744.2|72751.6|72745.6|72737.7|72731.7|394
1733401500000|2024-12-05 12:25:00|72750.4|72744.4|72750.4|72744.4|72757.2|72751.2|72745.8|72739.8|467
1733401800000|2024-12-05 12:30:00|72750.3|72744.3|72745.4|72739.4|72758.1|72752.1|72738.3|72732.3|520
1733402100000|2024-12-05 12:35:00|72745.5|72739.5|72734.9|72728.9|72747.8|72741.8|72731.2|72725.2|427
1733402400000|2024-12-05 12:40:00|72734.8|72728.8|72732.8|72726.8|72735.2|72729.2|72720.2|72714.2|438
1733402700000|2024-12-05 12:45:00|72732.7|72726.7|72732.3|72726.3|72739.7|72733.7|72732.2|72726.2|440
1733403000000|2024-12-05 12:50:00|72732.1|72726.1|72738.4|72732.4|72749|72743|72731.3|72725.3|469
1733403300000|2024-12-05 12:55:00|72738.6|72732.6|72720|72714|72738.8|72732.8|72716.5|72710.5|562
1733403600000|2024-12-05 13:00:00|72719.8|72713.8|72709.9|72703.9|72725.1|72719.1|72702|72696|626
1733403900000|2024-12-05 13:05:00|72709.8|72703.8|72709.2|72703.2|72713|72707|72699.2|72693.2|520
1733404200000|2024-12-05 13:10:00|72709.6|72703.6|72704.9|72698.9|72714|72708|72699.8|72693.8|538
1733404500000|2024-12-05 13:15:00|72704.8|72698.8|72698|72686|72709.3|72703.3|72696.1|72686|501
1733404800000|2024-12-05 13:20:00|72698.1|72686.1|72702.2|72696.2|72704.8|72698.8|72689.7|72683.2|512
1733405100000|2024-12-05 13:25:00|72702.1|72696.1|72718|72706|72721.4|72712.5|72700.1|72694.1|460
1733405400000|2024-12-05 13:30:00|72719|72707|72696.7|72690.7|72721.4|72709.4|72680.9|72671|847
1733405700000|2024-12-05 13:35:00|72696.8|72690.8|72707.4|72701.4|72707.4|72701.4|72687.9|72681.9|665
1733406000000|2024-12-05 13:40:00|72707.2|72701.2|72713.3|72707.3|72715.9|72709.9|72703.2|72697.2|691
1733406300000|2024-12-05 13:45:00|72713.4|72707.4|72700.2|72694.2|72717.9|72711.9|72693.5|72687.5|721
1733406600000|2024-12-05 13:50:00|72700|72694|72711.1|72705.1|72716.8|72710.8|72698.7|72692.7|649
1733406900000|2024-12-05 13:55:00|72711.3|72705.3|72709.4|72703.4|72714.2|72708.2|72703.6|72697.6|633
1733407200000|2024-12-05 14:00:00|72708.7|72702.7|72705.5|72699.5|72710.2|72704.2|72693.2|72687.2|616
1733407500000|2024-12-05 14:05:00|72705.6|72699.6|72681.7|72675.7|72709.9|72703.9|72681.7|72675.7|584
1733407800000|2024-12-05 14:10:00|72681.5|72675.5|72667.5|72661.5|72689.7|72677.7|72666.1|72659.6|591
1733408100000|2024-12-05 14:15:00|72668|72662|72685.7|72679.7|72687.9|72681.9|72664.3|72658.3|670
1733408400000|2024-12-05 14:20:00|72685.3|72679.3|72696.9|72690.9|72709.7|72703.7|72684.2|72678.2|584
1733408700000|2024-12-05 14:25:00|72696.3|72690.3|72685.5|72679.5|72696.7|72690.7|72684.1|72678.1|594
1733409000000|2024-12-05 14:30:00|72685.8|72679.8|72671.5|72665.5|72689.6|72683.6|72667.8|72661.8|733
1733409300000|2024-12-05 14:35:00|72671.3|72665.3|72663.2|72657.2|72674.8|72668.8|72658.5|72652.5|643
1733409600000|2024-12-05 14:40:00|72662.2|72656.2|72660.9|72654.9|72662.4|72656.4|72652.7|72646.7|533
1733409900000|2024-12-05 14:45:00|72661.4|72655.4|72659.2|72653.2|72668.2|72662.2|72655.3|72649.3|611
1733410200000|2024-12-05 14:50:00|72659.1|72653.1|72662.5|72656.5|72666.5|72660.5|72656.2|72650.2|580
1733410500000|2024-12-05 14:55:00|72662.4|72656.4|72685.1|72679.1|72686.4|72680.4|72658.8|72652.8|584
1733410800000|2024-12-05 15:00:00|72685.2|72679.2|72674.7|72668.7|72689|72683|72670.7|72664.7|555
1733411100000|2024-12-05 15:05:00|72674.8|72668.8|72683.3|72677.3|72685.9|72679.9|72665.5|72659.5|602
1733411400000|2024-12-05 15:10:00|72683.1|72677.1|72693|72687|72698.1|72692.1|72675.3|72669.3|652
1733411700000|2024-12-05 15:15:00|72692.3|72686.3|72687.1|72681.1|72694.1|72688.1|72682.8|72676.8|604
1733412000000|2024-12-05 15:20:00|72687.2|72681.2|72705|72699|72706|72700|72687.2|72681.2|564
1733412300000|2024-12-05 15:25:00|72705.2|72699.2|72697.4|72691.4|72705.4|72699.4|72690.5|72684.5|616
1733412600000|2024-12-05 15:30:00|72697.2|72691.2|72699.1|72693.1|72702|72696|72691.5|72685.5|459
1733412900000|2024-12-05 15:35:00|72698.9|72692.9|72696.5|72690.5|72701.1|72695.1|72690.8|72684.8|536
1733413200000|2024-12-05 15:40:00|72696.7|72690.7|72710.1|72704.1|72712.9|72706.9|72693.9|72687.9|585
1733413500000|2024-12-05 15:45:00|72710.2|72704.2|72685.7|72679.7|72710.2|72704.2|72685.4|72679.4|607
1733413800000|2024-12-05 15:50:00|72685.6|72679.6|72673.7|72667.7|72685.8|72679.8|72668.2|72662.2|603
1733414100000|2024-12-05 15:55:00|72673.9|72667.9|72674.9|72668.9|72676.7|72670.7|72668|72662|630
1733414400000|2024-12-05 16:00:00|72675.2|72669.2|72671|72665|72676.4|72670.4|72664.8|72658.8|577
1733414700000|2024-12-05 16:05:00|72671.5|72665.5|72663|72657|72675.1|72665.9|72662.2|72653.8|525
1733415000000|2024-12-05 16:10:00|72662.9|72656.9|72684.5|72678.5|72687.8|72681.8|72662.7|72656.7|562
1733415300000|2024-12-05 16:15:00|72684.4|72678.4|72663.7|72657.7|72688.3|72682.3|72660.5|72653.3|522
1733415600000|2024-12-05 16:20:00|72663.1|72657.1|72665.8|72659.8|72674.8|72668.8|72658.6|72652.6|556
1733415900000|2024-12-05 16:25:00|72666|72660|72665.5|72659.5|72667.1|72661.1|72661|72655|451
1733416200000|2024-12-05 16:30:00|72665.3|72659.3|72662|72656|72672.2|72664.9|72656.5|72647.3|591
1733416500000|2024-12-05 16:35:00|72662.6|72656.6|72655.9|72649.9|72666|72657.2|72654.2|72648.2|417
1733416800000|2024-12-05 16:40:00|72655.5|72649.5|72667|72661|72669.7|72663.7|72652.7|72646.7|375
1733417100000|2024-12-05 16:45:00|72667.1|72661.1|72657.6|72651.6|72667.5|72661.5|72656.2|72650.2|349
1733417400000|2024-12-05 16:50:00|72657.5|72651.5|72660|72654|72663.1|72657.1|72657.4|72651.4|418
1733417700000|2024-12-05 16:55:00|72659.9|72653.9|72655.3|72649.3|72660.3|72654.3|72654.5|72648.5|448
1733418000000|2024-12-05 17:00:00|72655.4|72649.4|72653.3|72647.3|72656.4|72650.4|72651.6|72645.6|403
1733418300000|2024-12-05 17:05:00|72653.8|72647.8|72659.4|72653.4|72663|72657|72653.2|72647.2|320
1733418600000|2024-12-05 17:10:00|72659.3|72653.3|72668.6|72662.6|72672.7|72666.7|72657.9|72651.9|396
1733418900000|2024-12-05 17:15:00|72668.5|72662.5|72670.7|72664.7|72671.6|72665.6|72662.7|72656.7|381
1733419200000|2024-12-05 17:20:00|72670.6|72664.6|72676.1|72670.1|72678.7|72672.7|72670.4|72664.4|341
1733419500000|2024-12-05 17:25:00|72676.6|72670.6|72676.3|72670.3|72677.7|72671.7|72672.4|72666.4|450
1733419800000|2024-12-05 17:30:00|72676.2|72670.2|72673.3|72667.3|72680.2|72674.2|72673.1|72667.1|397
1733420100000|2024-12-05 17:35:00|72673.4|72667.4|72674.1|72668.1|72678.6|72672.6|72671.1|72665.1|303
1733420400000|2024-12-05 17:40:00|72674.2|72668.2|72674.6|72668.6|72678.5|72672.5|72673.4|72667.4|304
1733420700000|2024-12-05 17:45:00|72674.7|72668.7|72673.2|72667.2|72674.9|72668.9|72669.7|72663.7|230
1733421000000|2024-12-05 17:50:00|72673.3|72667.3|72667.1|72661.1|72673.3|72667.3|72662.8|72656.8|272
1733421300000|2024-12-05 17:55:00|72667|72661|72669.2|72663.2|72672|72666|72666.1|72660.1|267
1733421600000|2024-12-05 18:00:00|72669.3|72663.3|72672.8|72666.8|72673.2|72667.2|72666.5|72660.5|267
1733421900000|2024-12-05 18:05:00|72672.3|72666.3|72674.3|72668.3|72675.7|72669.7|72668.6|72662.6|233
1733422200000|2024-12-05 18:10:00|72674.4|72668.4|72681.2|72675.2|72681.9|72675.9|72673.4|72667.4|267
1733422500000|2024-12-05 18:15:00|72681.1|72675.1|72684|72678|72687.8|72681.8|72679.7|72673.7|323
1733422800000|2024-12-05 18:20:00|72684.1|72678.1|72687.1|72681.1|72687.5|72681.5|72679.7|72673.7|346
1733423100000|2024-12-05 18:25:00|72686.6|72680.6|72688.3|72682.3|72690.6|72684.6|72685.2|72679.2|399
1733423400000|2024-12-05 18:30:00|72688.4|72682.4|72689.1|72683.1|72691.9|72685.9|72687.1|72681.1|254
1733423700000|2024-12-05 18:35:00|72689|72683|72676.9|72670.9|72689|72683|72674.2|72668.2|286
1733424000000|2024-12-05 18:40:00|72677|72671|72674.8|72668.8|72678.3|72672.3|72674.4|72668.4|235
1733424300000|2024-12-05 18:45:00|72674.6|72668.6|72670.2|72664.2|72675.1|72669.1|72664.9|72658.9|263
1733424600000|2024-12-05 18:50:00|72670.4|72664.4|72673.1|72667.1|72673.1|72667.1|72668.4|72662.4|219
1733424900000|2024-12-05 18:55:00|72673|72667|72663|72657|72673|72667|72660.6|72654.6|302
1733425200000|2024-12-05 19:00:00|72662.6|72656.6|72648.3|72642.3|72662.6|72656.6|72644|72638|583
1733425500000|2024-12-05 19:05:00|72648.2|72642.2|72643.9|72637.9|72655.3|72649.3|72643|72637|380
1733425800000|2024-12-05 19:10:00|72644.4|72638.4|72646.2|72640.2|72649.7|72643.7|72644.2|72638.2|298
1733426100000|2024-12-05 19:15:00|72646|72640|72649.1|72643.1|72652.1|72646.1|72646|72640|339
1733426400000|2024-12-05 19:20:00|72648.7|72642.7|72649.7|72643.7|72650.1|72644.1|72644|72638|332
1733426700000|2024-12-05 19:25:00|72649.6|72643.6|72648.4|72642.4|72649.6|72643.6|72645.8|72639.8|265
1733427000000|2024-12-05 19:30:00|72648.6|72642.6|72645.3|72639.3|72648.6|72642.6|72643.2|72637.2|314
1733427300000|2024-12-05 19:35:00|72645|72639|72637.6|72631.6|72645.6|72639.6|72634|72628|391
1733427600000|2024-12-05 19:40:00|72637.8|72631.8|72637|72631|72641.8|72635.8|72636|72630|256
1733427900000|2024-12-05 19:45:00|72636.9|72630.9|72634.3|72628.3|72637.5|72631.5|72633.9|72627.9|245
1733428200000|2024-12-05 19:50:00|72634.2|72628.2|72634.4|72628.4|72635.1|72629.1|72632.4|72626.4|247
1733428500000|2024-12-05 19:55:00|72634.2|72628.2|72636.5|72630.5|72641.5|72635.5|72633.7|72627.7|400
1733428800000|2024-12-05 20:00:00|72636.6|72630.6|72647.2|72641.2|72648.3|72642.3|72635.5|72629.5|309
1733429100000|2024-12-05 20:05:00|72647.1|72641.1|72651.4|72645.4|72652.1|72646.1|72644.9|72638.9|270
1733429400000|2024-12-05 20:10:00|72652.3|72646.3|72650.4|72644.4|72652.3|72646.3|72646.7|72640.7|302
1733429700000|2024-12-05 20:15:00|72650.3|72644.3|72643.2|72637.2|72650.3|72644.3|72642.4|72636.4|259
1733430000000|2024-12-05 20:20:00|72643.1|72637.1|72638.6|72632.6|72645|72639|72638.1|72632.1|282
1733430300000|2024-12-05 20:25:00|72638.9|72632.9|72634.7|72628.7|72640.6|72634.6|72632.3|72626.3|237
1733430600000|2024-12-05 20:30:00|72634.8|72628.8|72640.9|72634.9|72641.5|72635.5|72632.5|72626.5|221
1733430900000|2024-12-05 20:35:00|72640.5|72634.5|72642.1|72636.1|72642.6|72636.6|72638.8|72632.8|183
1733431200000|2024-12-05 20:40:00|72642|72636|72639.9|72633.9|72644.1|72638.1|72639.6|72633.6|220
1733431500000|2024-12-05 20:45:00|72639.8|72633.8|72640.2|72634.2|72642|72636|72639.1|72633.1|215
1733431800000|2024-12-05 20:50:00|72640.3|72634.3|72640.2|72634.2|72642.7|72636.7|72637.9|72631.9|202
1733432100000|2024-12-05 20:55:00|72640.4|72634.4|72639.1|72633.1|72640.9|72634.9|72637|72631|288
1733432400000|2024-12-05 21:00:00|72639.3|72633.3|72634.8|72628.8|72639.4|72633.4|72632.2|72625.5|122
1733432700000|2024-12-05 21:05:00|72634.9|72628.9|72636.5|72630.5|72637.8|72631.8|72634.9|72628.9|109
1733433000000|2024-12-05 21:10:00|72636.6|72630.6|72636.2|72630.2|72636.9|72630.9|72634.3|72628.3|70
1733433300000|2024-12-05 21:15:00|72638.4|72632.4|72644|72632|72645.8|72633.8|72637.7|72630.5|126
1733433600000|2024-12-05 21:20:00|72643.9|72631.9|72645.5|72633.5|72648.1|72637.1|72639.4|72631.9|141
1733433900000|2024-12-05 21:25:00|72645.2|72633.2|72643.3|72631.3|72645.8|72633.8|72642.2|72630.2|102
1733434200000|2024-12-05 21:30:00|72643.9|72631.9|72643.5|72631.5|72644.7|72632.7|72641|72629|168
1733434500000|2024-12-05 21:35:00|72643.3|72631.3|72644.6|72632.6|72644.7|72632.7|72642.6|72630.6|132
1733434800000|2024-12-05 21:40:00|72644.7|72632.7|72642.8|72630.8|72645.2|72633.2|72640.3|72628.3|51
1733435100000|2024-12-05 21:45:00|72642.2|72630.2|72643.6|72631.6|72643.8|72631.8|72641.4|72629.4|49
1733435400000|2024-12-05 21:50:00|72643.3|72631.3|72643.8|72631.8|72644|72632|72642.3|72630.3|53
1733435700000|2024-12-05 21:55:00|72643.9|72631.9|72653.5|72617.4|72655.4|72633.3|72640.8|72615.4|229
1733436000000|2024-12-05 22:00:00|72652.1|72617.5|72655.3|72614.7|72663.1|72619.3|72652.1|72614.7|12
1733436300000|2024-12-05 22:05:00|72655.1|72614.6|72662|72609.3|72662.1|72614.7|72655.1|72607.9|34
1733436600000|2024-12-05 22:10:00|72655.3|72615.1|72652.7|72617.4|72655.3|72618.4|72651.8|72615.1|6
1733436900000|2024-12-05 22:15:00|72650.4|72619.8|72650.4|72619.8|72650.5|72619.8|72650.4|72619.8|3
1733437200000|2024-12-05 22:20:00|72651.9|72618.3|72651.9|72618.3|72651.9|72618.3|72651.9|72618.3|1
1733437500000|2024-12-05 22:25:00|72652.4|72618|72652.4|72618|72652.4|72618|72652.4|72618|1
1733437800000|2024-12-05 22:30:00|72650.6|72619.4|72641.7|72629.7|72651.2|72629.7|72641.2|72619.4|65
1733438100000|2024-12-05 22:35:00|72650.9|72620.1|72640.4|72628.4|72657.3|72629.7|72640.3|72619.2|97
1733438400000|2024-12-05 22:40:00|72640.3|72628.3|72650.7|72618.9|72652.6|72628.7|72640.3|72612|77
1733438700000|2024-12-05 22:45:00|72651|72618.7|72654.1|72621.4|72662.8|72631.2|72642.6|72618.6|148
1733439000000|2024-12-05 22:50:00|72654.4|72621.3|72651.2|72620|72657.8|72621.8|72650.8|72618.5|78
1733439300000|2024-12-05 22:55:00|72651.1|72619.9|72640.8|72628.8|72655|72630.3|72639.9|72618|65
1733439600000|2024-12-05 23:00:00|72641.1|72629.1|72641|72629|72643.5|72631.5|72639.5|72627.5|85
1733439900000|2024-12-05 23:05:00|72640.2|72628.2|72642|72630|72643.6|72631.6|72640.2|72628.2|94
1733440200000|2024-12-05 23:10:00|72641.9|72629.9|72643.1|72631.1|72644.4|72632.4|72641.9|72629.9|70
1733440500000|2024-12-05 23:15:00|72643.2|72631.2|72644.6|72632.6|72648.8|72636.8|72642.4|72630.4|90
1733440800000|2024-12-05 23:20:00|72644.5|72632.5|72642.9|72630.9|72645.6|72633.6|72642.9|72630.9|101
1733441100000|2024-12-05 23:25:00|72643.8|72631.8|72644.8|72632.8|72645.7|72633.7|72642.5|72630.5|101
1733441400000|2024-12-05 23:30:00|72645.1|72633.1|72639.4|72627.4|72645.3|72633.3|72639|72627|73
1733441700000|2024-12-05 23:35:00|72638.9|72626.9|72638.6|72626.6|72640.2|72628.2|72637.8|72625.8|73
1733442000000|2024-12-05 23:40:00|72638.7|72626.7|72636|72624|72638.7|72626.7|72631.2|72619.2|101
1733442300000|2024-12-05 23:45:00|72636.3|72624.3|72640.2|72628.2|72640.9|72628.9|72635.2|72623.2|153
1733442600000|2024-12-05 23:50:00|72640.1|72628.1|72640.3|72628.3|72640.5|72628.5|72636.2|72624.2|161
1733442900000|2024-12-05 23:55:00|72640.2|72628.2|72635.3|72623.3|72640.2|72628.2|72635.3|72623.3|136
1733443200000|2024-12-06 00:00:00|72635.4|72623.4|72637.9|72625.9|72640.2|72628.2|72632|72620|227
1733443500000|2024-12-06 00:05:00|72637.7|72625.7|72665.1|72653.1|72666.3|72655.7|72637.2|72625.2|335
1733443800000|2024-12-06 00:10:00|72665|72653|72660.6|72648.6|72668.7|72658|72657.8|72648.5|362
1733444100000|2024-12-06 00:15:00|72660.7|72648.7|72663.4|72651.4|72665.6|72653.6|72659.7|72647.7|245
1733444400000|2024-12-06 00:20:00|72663.3|72651.3|72667.8|72655.8|72669.9|72657.9|72662|72650|190
1733444700000|2024-12-06 00:25:00|72667.9|72655.9|72666|72654|72668.7|72656.7|72663.9|72651.9|207
1733445000000|2024-12-06 00:30:00|72665.9|72653.9|72668.9|72656.9|72669.3|72657.3|72663.5|72651.5|254
1733445300000|2024-12-06 00:35:00|72669|72657|72674.5|72662.5|72674.6|72662.6|72666.4|72654.4|233
1733445600000|2024-12-06 00:40:00|72674.4|72662.4|72675.1|72663.1|72684.5|72672.5|72671.5|72659.5|235
1733445900000|2024-12-06 00:45:00|72675.2|72663.2|72679|72667|72680.6|72673.2|72674.4|72662.4|209
1733446200000|2024-12-06 00:50:00|72678.9|72666.9|72678.4|72672.4|72680.8|72672.9|72666.9|72657.3|402
1733446500000|2024-12-06 00:55:00|72678.1|72672.1|72690.2|72684.2|72693.8|72687.8|72678.1|72671.7|303
1733446800000|2024-12-06 01:00:00|72693|72681|72684.2|72678.2|72693|72684.7|72677.9|72671.9|404
1733447100000|2024-12-06 01:05:00|72684.3|72678.3|72676.7|72670.7|72684.9|72678.9|72674|72668|372
1733447400000|2024-12-06 01:10:00|72677|72671|72691.2|72679.2|72699.6|72690.8|72672.6|72666.6|408
1733447700000|2024-12-06 01:15:00|72691.1|72679.1|72698.8|72692.8|72703.7|72693.9|72688.8|72676.8|348
1733448000000|2024-12-06 01:20:00|72699.2|72693.2|72705.6|72699.6|72706.1|72700.1|72693|72687|370
1733448300000|2024-12-06 01:25:00|72705.5|72699.5|72710.9|72698.9|72716.7|72708|72701.3|72695.3|431
1733448600000|2024-12-06 01:30:00|72710.8|72698.8|72704.7|72698.7|72714.3|72706.3|72704.6|72697.1|461
1733448900000|2024-12-06 01:35:00|72704.4|72698.4|72706.1|72700.1|72706.5|72700.5|72696.4|72690.4|511
1733449200000|2024-12-06 01:40:00|72705.5|72699.5|72720.6|72714.6|72721.3|72715.3|72701.4|72695.4|490
1733449500000|2024-12-06 01:45:00|72720.5|72714.5|72729.3|72723.3|72729.5|72723.5|72718.4|72712.4|360
1733449800000|2024-12-06 01:50:00|72729.4|72723.4|72727.5|72721.5|72737.1|72731.1|72725.6|72718|591
1733450100000|2024-12-06 01:55:00|72727.6|72721.6|72724.3|72718.3|72734|72728|72719.2|72713.2|641
1733450400000|2024-12-06 02:00:00|72724.2|72718.2|72719|72713|72726|72720|72708.7|72702.7|597
1733450700000|2024-12-06 02:05:00|72720.3|72714.3|72712.8|72706.8|72726.6|72720.6|72708.2|72702.2|602
1733451000000|2024-12-06 02:10:00|72712.9|72706.9|72703.4|72697.4|72715.4|72709.4|72692.4|72686.4|572
1733451300000|2024-12-06 02:15:00|72703.2|72697.2|72713.3|72707.3|72717.8|72711.8|72696.7|72690.7|570
1733451600000|2024-12-06 02:20:00|72713.1|72707.1|72715.7|72709.7|72723.3|72715.6|72707.6|72701.6|440
1733451900000|2024-12-06 02:25:00|72715.9|72709.9|72694.3|72688.3|72719.2|72713.2|72694.2|72688.2|502
1733452200000|2024-12-06 02:30:00|72694.4|72688.4|72691.9|72685.9|72702.2|72696.2|72685.7|72678|540
1733452500000|2024-12-06 02:35:00|72692.1|72686.1|72687.4|72681.4|72697.9|72691.9|72686.4|72680.4|502
1733452800000|2024-12-06 02:40:00|72687.5|72681.5|72677.1|72671.1|72693|72687|72669.2|72663.2|601
1733453100000|2024-12-06 02:45:00|72676.7|72670.7|72678.3|72672.3|72681|72675|72667.2|72661.2|509
1733453400000|2024-12-06 02:50:00|72678.4|72672.4|72678.7|72672.7|72683.1|72677.1|72673.3|72667.3|471
1733453700000|2024-12-06 02:55:00|72678.8|72672.8|72675.5|72669.5|72678.9|72672.9|72673.7|72667.7|505
1733454000000|2024-12-06 03:00:00|72675.4|72669.4|72654.8|72648.8|72675.6|72669.6|72654.3|72648.3|633
1733454300000|2024-12-06 03:05:00|72655|72649|72620|72614|72655.2|72649.1|72613.2|72607.2|666
1733454600000|2024-12-06 03:10:00|72620.3|72614.3|72603.4|72597.4|72627.4|72621.4|72599.7|72591.5|601
1733454900000|2024-12-06 03:15:00|72603.3|72597.3|72623.3|72617.3|72623.6|72617.6|72603.2|72597.2|633
1733455200000|2024-12-06 03:20:00|72623.8|72617.8|72613.9|72607.9|72628.2|72622.2|72611.1|72605.1|546
1733455500000|2024-12-06 03:25:00|72614.2|72608.2|72597.9|72591.9|72615.8|72609.8|72572.5|72566.5|719
1733455800000|2024-12-06 03:30:00|72598.3|72592.3|72614.5|72608.5|72617.5|72611.5|72597.6|72591.6|532
1733456100000|2024-12-06 03:35:00|72614.2|72608.2|72611.3|72605.3|72614.6|72608.6|72596.1|72590.1|385
1733456400000|2024-12-06 03:40:00|72611.8|72605.8|72615.7|72609.7|72617.8|72611.8|72608|72602|460
1733456700000|2024-12-06 03:45:00|72615.6|72609.6|72617.8|72611.8|72623.5|72615.3|72613.7|72607.7|331
1733457000000|2024-12-06 03:50:00|72618|72612|72615.5|72609.5|72621|72615|72612.6|72606.6|341
1733457300000|2024-12-06 03:55:00|72615.3|72609.3|72606.8|72600.8|72615.8|72609.8|72606.5|72600.5|365
1733457600000|2024-12-06 04:00:00|72606.9|72600.9|72613.9|72607.9|72617.3|72611.3|72599.3|72590.8|400
1733457900000|2024-12-06 04:05:00|72613.5|72607.5|72624.3|72618.3|72625.1|72619.1|72602.2|72596.2|366
1733458200000|2024-12-06 04:10:00|72623.1|72617.1|72622.2|72616.2|72626.5|72620.5|72619.3|72613.3|298
1733458500000|2024-12-06 04:15:00|72622.4|72616.4|72626.7|72620.7|72627.3|72621.3|72619.1|72613.1|245
1733458800000|2024-12-06 04:20:00|72626.6|72620.6|72624.5|72618.5|72630.6|72624.6|72624.4|72618.4|268
1733459100000|2024-12-06 04:25:00|72624.4|72618.4|72626.4|72620.4|72626.6|72620.6|72621.3|72615.3|236
1733459400000|2024-12-06 04:30:00|72625.6|72619.6|72638.7|72632.7|72644.3|72635.2|72625.1|72619.1|322
1733459700000|2024-12-06 04:35:00|72638.8|72632.8|72636.5|72630.5|72639.9|72633.9|72635.3|72629.3|263
1733460000000|2024-12-06 04:40:00|72636.7|72630.7|72637.2|72631.2|72642.6|72636.6|72634.5|72628.5|302
1733460300000|2024-12-06 04:45:00|72637.3|72631.3|72640.8|72634.8|72647.2|72641.2|72637.3|72631.3|299
1733460600000|2024-12-06 04:50:00|72642.3|72636.3|72646.2|72640.2|72646.3|72640.3|72638.4|72632|303
1733460900000|2024-12-06 04:55:00|72646.3|72640.3|72639.9|72633.9|72646.5|72640.5|72639.2|72633.2|249
1733461200000|2024-12-06 05:00:00|72640|72634|72644.5|72638.5|72650|72644|72639.5|72633.5|445
1733461500000|2024-12-06 05:05:00|72644.1|72638.1|72662.6|72656.6|72664.9|72658.9|72643.7|72637.7|450
1733461800000|2024-12-06 05:10:00|72662.4|72656.4|72651.2|72645.2|72663.7|72657.7|72649|72643|465
1733462100000|2024-12-06 05:15:00|72651.3|72645.3|72648.6|72642.6|72654.8|72648.8|72647|72641|426
1733462400000|2024-12-06 05:20:00|72648.8|72642.8|72648.8|72642.8|72653.8|72647.8|72644.3|72638.3|313
1733462700000|2024-12-06 05:25:00|72649.1|72643.1|72652.3|72646.3|72654.4|72648.4|72646.9|72640.9|262
1733463000000|2024-12-06 05:30:00|72652|72646|72639.9|72633.9|72652|72646|72636.5|72630.5|568
1733463300000|2024-12-06 05:35:00|72640.2|72634.2|72642.3|72636.3|72645.3|72639.3|72638.8|72632.8|373
1733463600000|2024-12-06 05:40:00|72642.1|72636.1|72632.5|72626.5|72642.3|72636.3|72629.2|72623.2|386
1733463900000|2024-12-06 05:45:00|72633.8|72627.8|72644.1|72638.1|72644.6|72638.6|72631.9|72625.9|410
1733464200000|2024-12-06 05:50:00|72644.3|72638.3|72636.3|72630.3|72646.5|72640.5|72635.9|72629.9|380
1733464500000|2024-12-06 05:55:00|72636.2|72630.2|72637.8|72631.8|72639.4|72633.4|72627.5|72621.5|621
1733464800000|2024-12-06 06:00:00|72636.3|72630.3|72652.1|72646.1|72655.6|72649.6|72635.2|72629.2|494
1733465100000|2024-12-06 06:05:00|72653.5|72647.5|72660.9|72654.9|72665.8|72657.6|72653.1|72643.3|446
1733465400000|2024-12-06 06:10:00|72660.5|72654.5|72655.4|72649.4|72661.5|72655.5|72653.8|72647.8|418
1733465700000|2024-12-06 06:15:00|72655|72649|72658.1|72652.1|72660.3|72654|72648.2|72639.2|441
1733466000000|2024-12-06 06:20:00|72658.2|72652.2|72641.3|72635.3|72658.8|72652.4|72638.9|72632.9|471
1733466300000|2024-12-06 06:25:00|72641.2|72635.2|72649.2|72643.2|72651|72645|72632.1|72625.9|427
1733466600000|2024-12-06 06:30:00|72649.1|72643.1|72659.5|72653.5|72660.6|72654.6|72647.8|72641.8|367
1733466900000|2024-12-06 06:35:00|72659.6|72653.6|72668.9|72662.9|72681.8|72673.5|72659.6|72653.6|461
1733467200000|2024-12-06 06:40:00|72669|72663|72661.8|72655.8|72670.7|72664.7|72658.8|72652.1|357
1733467500000|2024-12-06 06:45:00|72661.9|72655.9|72672.8|72666.8|72673.6|72667.6|72660.4|72654.4|341
1733467800000|2024-12-06 06:50:00|72672.9|72666.9|72682.8|72676.8|72689.9|72683.9|72672.1|72666.1|438
1733468100000|2024-12-06 06:55:00|72682.9|72676.9|72669.3|72663.3|72682.9|72676.9|72666.8|72660.8|539
1733468400000|2024-12-06 07:00:00|72669|72663|72690.7|72684.7|72700.1|72694.1|72668.9|72662.9|539
1733468700000|2024-12-06 07:05:00|72691|72685|72685.6|72679.6|72699.2|72693.2|72685|72679|537
1733469000000|2024-12-06 07:10:00|72685.9|72679.9|72674.3|72668.3|72691.7|72685.7|72673.6|72667.6|385
1733469300000|2024-12-06 07:15:00|72674.4|72668.4|72663.5|72657.5|72684.9|72678.9|72661.7|72655.7|454
1733469600000|2024-12-06 07:20:00|72663.6|72657.6|72663.1|72657.1|72668.6|72662.6|72654.9|72648.9|424
1733469900000|2024-12-06 07:25:00|72663.2|72657.2|72662.5|72656.5|72666.2|72660.2|72657.4|72651.4|457
1733470200000|2024-12-06 07:30:00|72662.7|72656.7|72658.2|72652.2|72664.2|72658.2|72655|72649|376
1733470500000|2024-12-06 07:35:00|72657.7|72651.7|72657.4|72651.4|72664.1|72658.1|72650.1|72644.1|402
1733470800000|2024-12-06 07:40:00|72657.5|72651.5|72651.3|72645.3|72660.2|72654.2|72649|72643|333
1733471100000|2024-12-06 07:45:00|72651.2|72645.2|72638|72632|72651.5|72645.5|72636.6|72630.6|441
1733471400000|2024-12-06 07:50:00|72638.2|72632.2|72636.9|72630.9|72644.4|72638.4|72628.8|72622.8|442
1733471700000|2024-12-06 07:55:00|72637.4|72631.4|72641|72635|72647.5|72641.5|72633.8|72627.8|427
1733472000000|2024-12-06 08:00:00|72640.9|72634.9|72648.9|72642.9|72657.2|72651.2|72637.8|72631.8|545
1733472300000|2024-12-06 08:05:00|72649.2|72643.2|72631.4|72625.4|72652|72644.1|72622.5|72616.5|527
1733472600000|2024-12-06 08:10:00|72631.5|72625.5|72650.6|72644.6|72652.3|72646.3|72628.8|72622.8|455
1733472900000|2024-12-06 08:15:00|72650.8|72644.8|72651.8|72645.8|72658.9|72652.9|72645.7|72639.7|365
1733473200000|2024-12-06 08:20:00|72651.5|72645.5|72648.9|72642.9|72655.9|72649.9|72648.6|72642.6|370
1733473500000|2024-12-06 08:25:00|72648.7|72642.7|72670.3|72664.3|72672.2|72666.2|72648.6|72642.6|462
1733473800000|2024-12-06 08:30:00|72670.4|72664.4|72667.4|72661.4|72673|72667|72649.4|72643.4|473
1733474100000|2024-12-06 08:35:00|72667.7|72661.7|72668.5|72662.5|72681.2|72675.2|72659.6|72653.6|467
1733474400000|2024-12-06 08:40:00|72668.1|72662.1|72672.3|72666.3|72675.3|72669.3|72664.3|72658.3|502
1733474700000|2024-12-06 08:45:00|72672.2|72666.2|72684.8|72678.8|72685.2|72679.2|72670.6|72664.6|411
1733475000000|2024-12-06 08:50:00|72684.7|72678.7|72682.4|72676.4|72691.9|72685.9|72681.1|72675.1|369
1733475300000|2024-12-06 08:55:00|72682.9|72676.9|72680.4|72674.4|72689.3|72681.2|72679.4|72669.6|327
1733475600000|2024-12-06 09:00:00|72680.8|72674.8|72686.2|72680.2|72686.4|72680.4|72677.3|72671.3|370
1733475900000|2024-12-06 09:05:00|72686.1|72680.1|72688.8|72682.8|72691.4|72685.4|72684.2|72678.2|291
1733476200000|2024-12-06 09:10:00|72689|72683|72680.2|72674.2|72689|72683|72679.8|72673.8|311
1733476500000|2024-12-06 09:15:00|72680.5|72674.5|72693.3|72687.3|72697.6|72691.6|72679.9|72673.9|405
1733476800000|2024-12-06 09:20:00|72693.5|72687.5|72686.5|72680.5|72693.9|72687.9|72684.7|72678.7|342
1733477100000|2024-12-06 09:25:00|72687.1|72681.1|72708.6|72702.6|72715.9|72709.9|72687.1|72681.1|412
1733477400000|2024-12-06 09:30:00|72708.7|72702.7|72709.6|72697.6|72722.2|72713.3|72707|72697.4|406
1733477700000|2024-12-06 09:35:00|72709.8|72697.8|72693|72687|72709.8|72700.3|72691.2|72685.2|421
1733478000000|2024-12-06 09:40:00|72692.5|72686.5|72706.1|72700.1|72706.9|72700.9|72690.6|72684.6|381
1733478300000|2024-12-06 09:45:00|72706.3|72700.3|72704.8|72698.8|72706.5|72700.5|72700.6|72694.6|332
1733478600000|2024-12-06 09:50:00|72704.6|72698.6|72709.8|72703.8|72714|72708|72703.8|72697.8|318
1733478900000|2024-12-06 09:55:00|72709.9|72703.9|72713.7|72707.7|72717.4|72711.4|72709.8|72703.8|191
1733479200000|2024-12-06 10:00:00|72711.7|72705.7|72713|72707|72715.5|72709.5|72707.7|72701.7|207
1733479500000|2024-12-06 10:05:00|72713.1|72707.1|72717|72711|72731.2|72725.2|72712.5|72706|256
1733479800000|2024-12-06 10:10:00|72717.3|72711.3|72747.7|72741.7|72748.1|72742.1|72717.3|72711.3|373
1733480100000|2024-12-06 10:15:00|72747.8|72741.8|72732|72726|72754.7|72748.7|72729.3|72723.3|367
1733480400000|2024-12-06 10:20:00|72732.5|72726.5|72733.3|72727.3|72742|72736|72729.5|72723.5|407
1733480700000|2024-12-06 10:25:00|72733.2|72727.2|72747.7|72741.7|72749.9|72743.9|72729.7|72723.7|434
1733481000000|2024-12-06 10:30:00|72747.9|72741.9|72731.8|72725.8|72749.9|72743.9|72730.4|72724.4|409
1733481300000|2024-12-06 10:35:00|72732|72726|72731.3|72725.3|72736.4|72730.4|72724|72715.9|404
1733481600000|2024-12-06 10:40:00|72731.8|72725.8|72726.3|72720.3|72732|72726|72724.1|72718.1|287
1733481900000|2024-12-06 10:45:00|72726.4|72720.4|72722.8|72716.8|72731.6|72725.6|72722.1|72716.1|301
1733482200000|2024-12-06 10:50:00|72722.9|72716.9|72717.1|72705.1|72723.1|72717.1|72711.3|72702.7|340
1733482500000|2024-12-06 10:55:00|72717.2|72705.2|72712.6|72706.6|72722.9|72713.7|72710.5|72703.2|399
1733482800000|2024-12-06 11:00:00|72712.5|72706.5|72711.2|72705.2|72717.2|72707.4|72706.5|72698.2|402
1733483100000|2024-12-06 11:05:00|72711.3|72705.3|72708|72702|72712.8|72706.8|72702.2|72696.2|322
1733483400000|2024-12-06 11:10:00|72708.1|72702.1|72705.6|72699.6|72713.3|72707.3|72703.9|72697.9|354
1733483700000|2024-12-06 11:15:00|72706.2|72700.2|72709.1|72703.1|72709.1|72703.1|72700.6|72694.6|260
1733484000000|2024-12-06 11:20:00|72709|72703|72702|72696|72713.2|72707.2|72701.7|72695.7|301
1733484300000|2024-12-06 11:25:00|72702.1|72696.1|72702|72696|72706.9|72700.9|72701.2|72695.2|272
1733484600000|2024-12-06 11:30:00|72702.2|72696.2|72709.2|72703.2|72709.4|72703.4|72700.1|72694.1|240
1733484900000|2024-12-06 11:35:00|72709.3|72703.3|72707.8|72701.8|72710.8|72704.8|72706.1|72700.1|270
1733485200000|2024-12-06 11:40:00|72707.7|72701.7|72712.3|72706.3|72714|72708|72707|72701|310
1733485500000|2024-12-06 11:45:00|72712.4|72706.4|72706.5|72700.5|72714|72708|72702.7|72696.7|286
1733485800000|2024-12-06 11:50:00|72706.7|72700.7|72697.7|72691.7|72707.1|72701.1|72697.3|72691.3|286
1733486100000|2024-12-06 11:55:00|72697.9|72691.9|72701.5|72695.5|72703.9|72697.9|72697.6|72691.6|339
1733486400000|2024-12-06 12:00:00|72701.6|72695.6|72705.3|72699.3|72710.1|72704.1|72700|72694|394
1733486700000|2024-12-06 12:05:00|72705.2|72699.2|72707.3|72701.3|72709|72703|72701.3|72695.3|294
1733487000000|2024-12-06 12:10:00|72707.1|72701.1|72706.2|72700.2|72708.1|72702.1|72704|72698|311
1733487300000|2024-12-06 12:15:00|72706.1|72700.1|72690|72684|72708.4|72702.4|72690|72684|342
1733487600000|2024-12-06 12:20:00|72690.1|72684.1|72678.2|72672.2|72692|72686|72666.2|72658.3|513
1733487900000|2024-12-06 12:25:00|72678.3|72672.3|72684.8|72672.8|72685.6|72676.6|72673.2|72667.2|345
1733488200000|2024-12-06 12:30:00|72684.6|72672.6|72667.3|72661.3|72684.7|72676.9|72666.7|72660.5|433
1733488500000|2024-12-06 12:35:00|72667|72661|72679.3|72667.3|72679.3|72670.3|72665.9|72659.9|320
1733488800000|2024-12-06 12:40:00|72680.2|72668.2|72679.8|72673.8|72692.4|72682.6|72677.3|72668.1|333
1733489100000|2024-12-06 12:45:00|72679.7|72673.7|72679.2|72673.2|72679.7|72673.7|72668.9|72662.9|384
1733489400000|2024-12-06 12:50:00|72679.1|72673.1|72671.5|72665.5|72680.9|72674.9|72669.2|72662.6|371
1733489700000|2024-12-06 12:55:00|72671.3|72665.3|72680.4|72674.4|72683|72677|72668.1|72662.1|422
1733490000000|2024-12-06 13:00:00|72680.3|72674.3|72685.7|72679.7|72685.8|72679.8|72672.9|72666.9|553
1733490300000|2024-12-06 13:05:00|72685.6|72679.6|72686.6|72680.6|72691|72685|72684.3|72678.3|409
1733490600000|2024-12-06 13:10:00|72686.7|72680.7|72675|72669|72688.2|72682.2|72674.8|72668.8|432
1733490900000|2024-12-06 13:15:00|72674.8|72668.8|72671.6|72665.6|72677.8|72671.8|72670.9|72664.9|518
1733491200000|2024-12-06 13:20:00|72671.5|72665.5|72656.6|72650.6|72674|72668|72656.6|72650.6|607
1733491500000|2024-12-06 13:25:00|72656.7|72650.7|72686.7|72613.9|72686.7|72651.1|72641.5|72613.9|520
1733491800000|2024-12-06 13:30:00|72686.8|72601.3|72603.7|72591.7|72695.1|72640.2|72561.8|72547.8|1053
1733492100000|2024-12-06 13:35:00|72603.8|72591.8|72590.3|72584.3|72627.6|72615.6|72584.7|72578.7|926
1733492400000|2024-12-06 13:40:00|72588.7|72582.7|72611.4|72599.4|72616|72604|72584.7|72576.8|942
1733492700000|2024-12-06 13:45:00|72612|72600|72672.4|72660.4|72677.9|72668.6|72607.8|72595.8|883
1733493000000|2024-12-06 13:50:00|72669|72663|72630.8|72624.8|72675.2|72666.3|72627.9|72619.7|795
1733493300000|2024-12-06 13:55:00|72630.7|72624.7|72637.3|72631.3|72653.9|72647.1|72624.3|72617.9|790
1733493600000|2024-12-06 14:00:00|72637.7|72631.7|72664|72658|72665.8|72659.8|72631.7|72625.7|808
1733493900000|2024-12-06 14:05:00|72663.7|72657.7|72736.5|72730.5|72745|72739|72663.5|72657.5|866
1733494200000|2024-12-06 14:10:00|72736.7|72730.7|72725.8|72719.8|72754.7|72748.7|72715|72709|867
1733494500000|2024-12-06 14:15:00|72723.5|72717.5|72748.6|72742.6|72750.9|72744.9|72722.1|72716.1|819
1733494800000|2024-12-06 14:20:00|72748.5|72742.5|72738|72732|72769.5|72763.5|72735.6|72729.6|746
1733495100000|2024-12-06 14:25:00|72737.9|72731.9|72734|72728|72753.5|72747.5|72718.4|72712.4|779
1733495400000|2024-12-06 14:30:00|72733.9|72727.9|72741.5|72729.5|72748.8|72736.9|72722.4|72712.4|900
1733495700000|2024-12-06 14:35:00|72741.9|72729.9|72769.4|72763.4|72777.2|72771.2|72737|72727|788
1733496000000|2024-12-06 14:40:00|72769.5|72763.5|72782.4|72776.4|72801.3|72793.6|72766.7|72760.7|742
1733496300000|2024-12-06 14:45:00|72781.9|72775.9|72790.3|72784.3|72790.5|72784.5|72766.7|72760.7|684
1733496600000|2024-12-06 14:50:00|72790.4|72784.4|72802.8|72796.8|72803.8|72797.8|72775.9|72769.9|732
1733496900000|2024-12-06 14:55:00|72802.9|72796.9|72805|72760.2|72805|72798.9|72788|72760.2|564
1733497200000|2024-12-06 15:00:00|72797.9|72761.9|72793.7|72787.7|72812.8|72806.4|72782.3|72761.9|728
1733497500000|2024-12-06 15:05:00|72793.8|72787.8|72815|72809|72819.1|72813.1|72793.5|72787.5|670
1733497800000|2024-12-06 15:10:00|72815.2|72809.2|72824.6|72818.6|72826.2|72820.2|72802|72796|614
1733498100000|2024-12-06 15:15:00|72824.5|72818.5|72828.4|72822.4|72836.4|72830.4|72821.6|72815.6|612
1733498400000|2024-12-06 15:20:00|72828.8|72822.8|72803.9|72797.9|72834.2|72828.2|72803.9|72797.9|582
1733498700000|2024-12-06 15:25:00|72804|72798|72778.4|72772.4|72805.8|72798|72773.7|72767.7|605
1733499000000|2024-12-06 15:30:00|72778.3|72772.3|72788.8|72776.8|72791.5|72783.4|72763|72757|608
1733499300000|2024-12-06 15:35:00|72788.3|72776.3|72814.4|72808.4|72815.5|72809.5|72782.9|72776.3|574
1733499600000|2024-12-06 15:40:00|72815|72809|72815|72809|72832.8|72826.8|72808.5|72802.5|615
1733499900000|2024-12-06 15:45:00|72815.4|72809.4|72787.3|72781.3|72816.2|72810.2|72783.2|72777.2|605
1733500200000|2024-12-06 15:50:00|72787.4|72781.4|72794.7|72788.7|72799.1|72793.1|72785.8|72779.8|608
1733500500000|2024-12-06 15:55:00|72793.1|72787.1|72792.2|72786.2|72798.1|72792.1|72785.4|72779.4|601
1733500800000|2024-12-06 16:00:00|72792|72786|72803.5|72797.5|72813.2|72807.2|72791.7|72785.7|565
1733501100000|2024-12-06 16:05:00|72803.2|72797.2|72817.9|72811.9|72826.5|72820.5|72796.9|72790.9|659
1733501400000|2024-12-06 16:10:00|72817.4|72811.4|72821.7|72815.7|72822.8|72816.8|72796.9|72789|672
1733501700000|2024-12-06 16:15:00|72822|72816|72821.1|72809.1|72826.3|72820.3|72813.9|72804.6|603
1733502000000|2024-12-06 16:20:00|72821.4|72809.4|72812.3|72800.3|72826.7|72817.7|72799.8|72790.6|726
1733502300000|2024-12-06 16:25:00|72812.4|72800.4|72798.8|72786.8|72818.2|72808.6|72796.1|72785.7|544
1733502600000|2024-12-06 16:30:00|72799|72787|72784.7|72778.7|72800.9|72791.9|72784.4|72778.4|541
1733502900000|2024-12-06 16:35:00|72784.6|72778.6|72793.5|72787.5|72794|72788|72774|72768|590
1733503200000|2024-12-06 16:40:00|72793.4|72787.4|72783.4|72777.4|72797.5|72791.5|72782.4|72776.4|472
1733503500000|2024-12-06 16:45:00|72783.3|72777.3|72798.9|72792.9|72800.2|72794.2|72780.5|72774.5|485
1733503800000|2024-12-06 16:50:00|72799|72793|72805.1|72799.1|72808.1|72802.1|72794.7|72788.7|463
1733504100000|2024-12-06 16:55:00|72805|72799|72807.2|72801.2|72807.9|72801.9|72802.2|72796.2|428
1733504400000|2024-12-06 17:00:00|72807.3|72801.3|72834.2|72828.2|72837|72831|72807.3|72801.3|594
1733504700000|2024-12-06 17:05:00|72833.9|72827.9|72819.2|72813.2|72835|72829|72818.5|72812.5|512
1733505000000|2024-12-06 17:10:00|72818.6|72812.6|72824.5|72818.5|72828.1|72822.1|72815.7|72809.7|475
1733505300000|2024-12-06 17:15:00|72824.6|72818.6|72840.6|72834.6|72842.8|72836.8|72822.5|72816.5|440
1733505600000|2024-12-06 17:20:00|72840.2|72834.2|72844.7|72838.7|72845.9|72839.9|72835.8|72829.8|406
1733505900000|2024-12-06 17:25:00|72845.3|72839.3|72837.1|72831.1|72850.7|72844.7|72836.8|72830.8|416
1733506200000|2024-12-06 17:30:00|72837.2|72831.2|72820.1|72814.1|72837.2|72831.2|72819.8|72813.8|395
1733506500000|2024-12-06 17:35:00|72820.2|72814.2|72824.6|72818.6|72824.7|72818.7|72816.1|72810.1|357
1733506800000|2024-12-06 17:40:00|72824.8|72818.8|72845.6|72839.6|72849|72843|72824.8|72818.8|368
1733507100000|2024-12-06 17:45:00|72845.7|72839.7|72839.7|72833.7|72846.8|72840.8|72838.8|72832.8|381
1733507400000|2024-12-06 17:50:00|72839.4|72833.4|72843.3|72837.3|72845.7|72839.7|72839.4|72833.4|383
1733507700000|2024-12-06 17:55:00|72843.1|72837.1|72833.5|72827.5|72847.9|72841.9|72833.5|72827.5|419
1733508000000|2024-12-06 18:00:00|72833.4|72827.4|72833.8|72827.8|72838|72829.2|72827.3|72820.5|441
1733508300000|2024-12-06 18:05:00|72833.4|72827.4|72832.4|72826.4|72836.6|72827.7|72819.4|72809.9|404
1733508600000|2024-12-06 18:10:00|72833.7|72827.7|72838.3|72832.3|72845.7|72836.6|72832.5|72826.5|363
1733508900000|2024-12-06 18:15:00|72838.1|72832.1|72840.6|72828.6|72845.6|72836.1|72834|72825.2|339
1733509200000|2024-12-06 18:20:00|72840.5|72828.5|72835.6|72823.6|72840.8|72831.3|72831.4|72821.5|356
1733509500000|2024-12-06 18:25:00|72835.4|72823.4|72840.3|72828.3|72843.4|72831.4|72832.8|72820.8|321
1733509800000|2024-12-06 18:30:00|72840.2|72828.2|72850.3|72838.3|72852.8|72842.2|72840|72828|307
1733510100000|2024-12-06 18:35:00|72850.2|72838.2|72848.6|72842.6|72852.8|72844.3|72844.4|72838.1|274
1733510400000|2024-12-06 18:40:00|72848.5|72842.5|72848.4|72836.4|72848.6|72842.6|72845.4|72836|252
1733510700000|2024-12-06 18:45:00|72848.6|72836.6|72857.3|72851.3|72857.4|72851.4|72843.9|72836.2|300
1733511000000|2024-12-06 18:50:00|72857.2|72851.2|72861.8|72855.8|72864.6|72855.8|72854.7|72848.7|266
1733511300000|2024-12-06 18:55:00|72861.7|72855.7|72850|72844|72866.4|72860.4|72849.2|72843.2|415
1733511600000|2024-12-06 19:00:00|72849.2|72843.2|72854.9|72848.9|72860.9|72854.9|72848.2|72842.2|350
1733511900000|2024-12-06 19:05:00|72854.8|72848.8|72862.2|72856.2|72863.9|72857.9|72853.3|72847.3|295
1733512200000|2024-12-06 19:10:00|72862.1|72856.1|72872.1|72860.1|72876|72864|72860.7|72854.2|312
1733512500000|2024-12-06 19:15:00|72872.7|72860.7|72871.8|72859.8|72876|72866.8|72868.1|72859.3|237
1733512800000|2024-12-06 19:20:00|72871.6|72859.6|72868|72856|72872.7|72863.1|72863.3|72851.3|235
1733513100000|2024-12-06 19:25:00|72867.9|72855.9|72860.9|72854.9|72868.1|72858.8|72858.9|72852.1|261
1733513400000|2024-12-06 19:30:00|72860.5|72854.5|72848.1|72842.1|72862|72856|72847.4|72841.4|262
1733513700000|2024-12-06 19:35:00|72848.3|72842.3|72843.8|72837.8|72849.3|72843.3|72842.6|72836.6|242
1733514000000|2024-12-06 19:40:00|72843.6|72837.6|72846.8|72840.8|72852|72846|72843.6|72837.6|245
1733514300000|2024-12-06 19:45:00|72847|72841|72848.9|72842.9|72850.9|72844.9|72845|72839|224
1733514600000|2024-12-06 19:50:00|72848.8|72842.8|72854.8|72848.8|72855|72849|72846.1|72840.1|244
1733514900000|2024-12-06 19:55:00|72855|72849|72848.9|72842.9|72855|72849|72847.9|72841.9|347
1733515200000|2024-12-06 20:00:00|72848.7|72842.7|72851.3|72839.3|72854.4|72845.6|72845.1|72839.1|427
1733515500000|2024-12-06 20:05:00|72851.7|72839.7|72845.3|72839.3|72852|72840|72843.7|72833.9|250
1733515800000|2024-12-06 20:10:00|72845.2|72839.2|72851.3|72845.3|72852.9|72846.9|72844.9|72838.9|263
1733516100000|2024-12-06 20:15:00|72851|72845|72848.1|72842.1|72851.4|72845.4|72846.8|72840.8|247
1733516400000|2024-12-06 20:20:00|72848.2|72842.2|72847.2|72841.2|72849.6|72843.6|72847.2|72841.2|213
1733516700000|2024-12-06 20:25:00|72847.3|72841.3|72843.3|72837.3|72848.2|72842.2|72842.5|72836.5|287
1733517000000|2024-12-06 20:30:00|72843.1|72837.1|72844.6|72838.6|72846|72840|72841.2|72835.2|283
1733517300000|2024-12-06 20:35:00|72844.7|72838.7|72839.4|72833.4|72845.8|72839.8|72838.4|72832.4|338
1733517600000|2024-12-06 20:40:00|72839.2|72833.2|72841.2|72835.2|72843.3|72837.3|72839.2|72833.2|283
1733517900000|2024-12-06 20:45:00|72841.3|72835.3|72848.2|72842.2|72849.7|72843.7|72841.3|72835.3|255
1733518200000|2024-12-06 20:50:00|72847.9|72841.9|72846.2|72840.2|72848.9|72842.9|72845.1|72839.1|290
1733518500000|2024-12-06 20:55:00|72846.1|72840.1|72849.3|72843.3|72850.9|72844|72842.9|72835.6|351
1733518800000|2024-12-06 21:00:00|72849|72843|72850.1|72838.1|72850.9|72843|72846.3|72837.2|164
1733519100000|2024-12-06 21:05:00|72850.2|72838.2|72843.9|72831.9|72851.6|72839.6|72839.7|72827.7|718
1733519400000|2024-12-06 21:10:00|72843.8|72831.8|72849.4|72837.4|72856.2|72844.2|72841.6|72829.6|326
1733519700000|2024-12-06 21:15:00|72846.6|72834.6|72842.2|72830.2|72846.8|72834.8|72840.8|72828.8|1088
1733520000000|2024-12-06 21:20:00|72841.2|72829.2|72840|72828|72842.5|72830.5|72839.6|72827.6|728
1733520300000|2024-12-06 21:25:00|72839.9|72827.9|72834.8|72822.8|72840.3|72828.3|72829.7|72817.7|829
1733520600000|2024-12-06 21:30:00|72832.1|72820.1|72831.1|72819.1|72834.4|72822.4|72829.2|72817.2|233
1733520900000|2024-12-06 21:35:00|72831|72819|72827.8|72815.8|72831|72819|72826|72814|296
1733521200000|2024-12-06 21:40:00|72827.4|72815.4|72828.1|72816.1|72828.5|72816.5|72826.2|72814.2|166
1733521500000|2024-12-06 21:45:00|72828|72816|72827.4|72815.4|72830.6|72818.6|72826.2|72814.2|91
1733521800000|2024-12-06 21:50:00|72827.5|72815.5|72835.6|72823.6|72841.8|72829.8|72825.9|72813.9|197
1733522100000|2024-12-06 21:55:00|72837.5|72825.5|72883.1|72790.3|72885.2|72827.2|72833.4|72790.2|256
1733691600000|2024-12-08 21:00:00|72878|72752|72878|72752|72878.1|72752.1|72878|72752|3
1733694300000|2024-12-08 21:45:00|72879.2|72753.2|72879.2|72753.2|72879.2|72753.2|72879.2|72753.2|1
1733694600000|2024-12-08 21:50:00|72879.6|72753.6|72883.4|72757.4|72883.5|72761|72877|72752|27
1733694900000|2024-12-08 21:55:00|72883.5|72757.5|72882|72756|72883.6|72757.6|72882|72756|47
1733695200000|2024-12-08 22:00:00|72883.1|72757.1|72881.6|72760.6|72884.2|72760.7|72881.6|72756|17
1733695500000|2024-12-08 22:05:00|72879.5|72758.5|72880.3|72761.3|72882|72763.9|72877.9|72758.5|71
1733695800000|2024-12-08 22:10:00|72880.4|72761.4|72877.7|72763.6|72880.4|72771.9|72870|72761.3|27
1733696100000|2024-12-08 22:15:00|72868.3|72772|72861.7|72774.6|72876|72776.8|72861.2|72766.1|90
1733696400000|2024-12-08 22:20:00|72861.6|72769.5|72868|72771.3|72869.8|72777.9|72860.3|72769.5|95
1733696700000|2024-12-08 22:25:00|72862.3|72778|72868.4|72774.5|72872.9|72778.1|72862.2|72768.6|15
1733697000000|2024-12-08 22:30:00|72868.3|72778.1|72868.6|72772.6|72870.4|72779.6|72862|72769|113
1733697300000|2024-12-08 22:35:00|72868.4|72772.5|72860|72782.3|72868.4|72782.3|72860|72772.5|74
1733697600000|2024-12-08 22:40:00|72859.9|72775.8|72864.3|72776.6|72865.3|72782.9|72859.9|72775.7|53
1733697900000|2024-12-08 22:45:00|72864|72776.5|72858.6|72782.4|72864.3|72782.7|72858.6|72776.4|39
1733698200000|2024-12-08 22:50:00|72858.8|72782.5|72861.6|72778.8|72865.1|72790.9|72856.1|72777.1|62
1733698500000|2024-12-08 22:55:00|72864.6|72777.8|72856.4|72785.3|72864.6|72785.5|72855.8|72776.2|72
1733698800000|2024-12-08 23:00:00|72863.8|72779.1|72833.1|72795.7|72870.5|72795.8|72833.1|72767.5|422
1733699100000|2024-12-08 23:05:00|72833.4|72795.6|72833.8|72795.3|72839.6|72798.1|72832.7|72791.4|133
1733699400000|2024-12-08 23:10:00|72825.8|72790.5|72823.4|72779.6|72835.4|72790.5|72819.8|72773.6|293
1733699700000|2024-12-08 23:15:00|72826.7|72778.5|72819.8|72782.4|72830.4|72784.9|72816.4|72774.2|413
1733700000000|2024-12-08 23:20:00|72819.5|72782.6|72824|72780.1|72828.3|72785.1|72817.3|72776.7|243
1733700300000|2024-12-08 23:25:00|72827.2|72780.2|72815|72783|72828.3|72783.7|72815|72776.5|450
1733700600000|2024-12-08 23:30:00|72814.9|72783.1|72806.1|72772.5|72819.2|72783.1|72805|72766.4|516
1733700900000|2024-12-08 23:35:00|72806.2|72772.4|72811.8|72777.1|72812.4|72787.8|72792.5|72767.5|540
1733701200000|2024-12-08 23:40:00|72810.8|72777|72815.9|72778.1|72821.1|72790.7|72802.5|72774.1|214
1733701500000|2024-12-08 23:45:00|72815.7|72778.6|72801.6|72789.6|72818.5|72792.8|72798.7|72776.3|133
1733701800000|2024-12-08 23:50:00|72801.7|72789.7|72801.2|72789.2|72813.4|72790.3|72799.8|72777.4|82
1733702100000|2024-12-08 23:55:00|72800.8|72788.8|72800|72788|72810.2|72789|72799.8|72778.7|40
1733702400000|2024-12-09 00:00:00|72799.8|72787.8|72789.4|72777.4|72811.1|72788.9|72771.8|72749.2|259
1733702700000|2024-12-09 00:05:00|72789.5|72777.5|72805.9|72793.9|72806.2|72794.2|72789.5|72777.5|308
1733703000000|2024-12-09 00:10:00|72805.8|72793.8|72778.7|72766.7|72808.6|72796.6|72763.7|72751.7|314
1733703300000|2024-12-09 00:15:00|72778.6|72766.6|72787.3|72775.3|72788.2|72776.2|72769|72757|277
1733703600000|2024-12-09 00:20:00|72785.8|72773.8|72783.8|72771.8|72787.7|72775.7|72783.8|72771.8|228
1733703900000|2024-12-09 00:25:00|72784.1|72772.1|72784.3|72772.3|72786.1|72774.1|72779.8|72767.8|302
1733704200000|2024-12-09 00:30:00|72784.5|72772.5|72790.4|72778.4|72797.4|72785.4|72783.6|72771.6|292
1733704500000|2024-12-09 00:35:00|72792.6|72780.6|72793.9|72781.9|72798.6|72786.6|72788.8|72776.8|256
1733704800000|2024-12-09 00:40:00|72793.5|72781.5|72795.9|72783.9|72796|72784|72787.7|72775.7|284
1733705100000|2024-12-09 00:45:00|72795.8|72783.8|72810.1|72798.1|72812.2|72800.2|72793.7|72781.7|260
1733705400000|2024-12-09 00:50:00|72810.2|72798.2|72796.5|72784.5|72810.2|72798.2|72790.8|72778.8|323
1733705700000|2024-12-09 00:55:00|72796|72784|72799.5|72787.5|72800|72788|72792.3|72781.9|289
1733706000000|2024-12-09 01:00:00|72799.2|72787.2|72799|72793|72805.8|72799.8|72792.1|72786.1|609
1733706300000|2024-12-09 01:05:00|72799.1|72793.1|72816.1|72810.1|72816.4|72810.4|72798.5|72792.5|488
1733706600000|2024-12-09 01:10:00|72816.3|72810.3|72822.4|72810.4|72826.8|72820.8|72810.7|72804.7|490
1733706900000|2024-12-09 01:15:00|72822.3|72810.3|72823.7|72817.7|72829.3|72823.3|72811.2|72801.4|583
1733707200000|2024-12-09 01:20:00|72823.8|72817.8|72819.8|72807.8|72849.3|72843.2|72817.7|72807.8|709
1733707500000|2024-12-09 01:25:00|72820.2|72808.2|72815.7|72803.7|72820.9|72809|72803.1|72792.2|444
1733707800000|2024-12-09 01:30:00|72814.4|72802.4|72839.3|72827.3|72844.3|72835.5|72810.8|72798.8|655
1733708100000|2024-12-09 01:35:00|72839.5|72827.5|72850.3|72844.3|72851.7|72845.7|72823.6|72817.6|673
1733708400000|2024-12-09 01:40:00|72850.8|72844.8|72850.1|72844.1|72864.6|72858.6|72847.5|72841.5|698
1733708700000|2024-12-09 01:45:00|72850.4|72844.4|72851|72839|72859|72852|72842.6|72832.8|580
1733709000000|2024-12-09 01:50:00|72848|72842|72841|72835|72851.8|72844.8|72830.3|72824.3|609
1733709300000|2024-12-09 01:55:00|72840.8|72834.8|72834.6|72828.6|72846.2|72840.2|72822.3|72816.3|636
1733709600000|2024-12-09 02:00:00|72834.3|72828.3|72824.6|72818.6|72834.7|72828.7|72810.5|72804.5|620
1733709900000|2024-12-09 02:05:00|72825.4|72819.4|72824.5|72818.5|72827.4|72821.4|72815.7|72809.7|548
1733710200000|2024-12-09 02:10:00|72825|72819|72818|72812|72825.3|72819.3|72811.1|72805.1|536
1733710500000|2024-12-09 02:15:00|72818.2|72812.2|72829.2|72823.2|72832.2|72826.2|72815.4|72809.4|511
1733710800000|2024-12-09 02:20:00|72829.4|72823.4|72824.4|72818.4|72829.6|72823.6|72811.6|72805.6|550
1733711100000|2024-12-09 02:25:00|72824.3|72818.3|72816.3|72810.3|72825.4|72819.4|72810.2|72804.2|470
1733711400000|2024-12-09 02:30:00|72816.2|72810.2|72811.9|72805.9|72820|72814|72811.4|72805.4|432
1733711700000|2024-12-09 02:35:00|72811.5|72805.5|72826.9|72820.9|72831.5|72825.5|72811.5|72805.5|443
1733712000000|2024-12-09 02:40:00|72826.8|72820.8|72838.9|72832.9|72853|72847|72826.7|72820.7|578
1733712300000|2024-12-09 02:45:00|72838.4|72832.4|72820.1|72814.1|72838.4|72832.4|72819.2|72813.2|494
1733712600000|2024-12-09 02:50:00|72820.2|72814.2|72821.6|72815.6|72827.4|72821.4|72819.3|72813.3|427
1733712900000|2024-12-09 02:55:00|72821.4|72815.4|72829.6|72823.6|72833.5|72827.5|72821.2|72815.2|438
1733713200000|2024-12-09 03:00:00|72829.3|72823.3|72828.7|72822.7|72832.6|72826.6|72822.3|72816.3|463
1733713500000|2024-12-09 03:05:00|72828.4|72822.4|72832.3|72826.3|72834.3|72828.3|72827.7|72821.7|360
1733713800000|2024-12-09 03:10:00|72832.4|72826.4|72833.3|72827.3|72836|72830|72828.6|72822.6|374
1733714100000|2024-12-09 03:15:00|72833.4|72827.4|72830.2|72824.2|72835|72829|72826.5|72820.5|271
1733714400000|2024-12-09 03:20:00|72830.4|72824.4|72855.3|72849.3|72856.2|72850.2|72830.3|72824.3|432
1733714700000|2024-12-09 03:25:00|72855.1|72849.1|72866.6|72860.6|72871.5|72865.5|72852.3|72846.3|508
1733715000000|2024-12-09 03:30:00|72866.4|72860.4|72870.7|72864.7|72876.7|72870.7|72866.4|72860.4|420
1733715300000|2024-12-09 03:35:00|72870.6|72864.6|72871|72865|72883|72877|72870.1|72864.1|383
1733715600000|2024-12-09 03:40:00|72870.6|72864.6|72867.8|72861.8|72876.6|72870.6|72867.6|72861.6|296
1733715900000|2024-12-09 03:45:00|72867.9|72861.9|72882.7|72876.7|72890.1|72884.1|72867.9|72861.9|393
1733716200000|2024-12-09 03:50:00|72882.8|72876.8|72885.6|72879.6|72891.1|72885.1|72882|72876|394
1733716500000|2024-12-09 03:55:00|72885.8|72879.8|72896.1|72890.1|72898|72892|72879.4|72873.4|399
1733716800000|2024-12-09 04:00:00|72896.2|72890.2|72896.8|72890.8|72898.4|72892.4|72889.8|72883.8|398
1733717100000|2024-12-09 04:05:00|72896.3|72890.3|72892.3|72886.3|72897.3|72891.3|72888.9|72882.9|369
1733717400000|2024-12-09 04:10:00|72892.2|72886.2|72881.6|72875.6|72893.5|72887.5|72878.8|72872.8|326
1733717700000|2024-12-09 04:15:00|72881.5|72875.5|72902.5|72896.5|72903.8|72897.8|72880|72874|367
1733718000000|2024-12-09 04:20:00|72902.7|72896.7|72904.9|72898.9|72905.1|72899.1|72897.1|72891.1|278
1733718300000|2024-12-09 04:25:00|72904.8|72898.8|72913.7|72907.7|72917.9|72911.9|72902.1|72896.1|368
1733718600000|2024-12-09 04:30:00|72913.8|72907.8|72907.1|72901.1|72913.8|72907.8|72903.4|72897.4|341
1733718900000|2024-12-09 04:35:00|72906.9|72900.9|72915.9|72909.9|72920.4|72914.4|72906.9|72900.9|359
1733719200000|2024-12-09 04:40:00|72916.1|72910.1|72910.5|72904.5|72920|72914|72909.8|72903.8|458
1733719500000|2024-12-09 04:45:00|72910.6|72904.6|72904.5|72898.5|72910.7|72904.7|72901.7|72895.7|316
1733719800000|2024-12-09 04:50:00|72904.4|72898.4|72902.1|72896.1|72906.7|72900.7|72897.5|72891.5|292
1733720100000|2024-12-09 04:55:00|72902|72896|72905.2|72899.2|72907.7|72901.7|72901.8|72895.8|276
1733720400000|2024-12-09 05:00:00|72905.5|72899.5|72899.5|72893.5|72906.1|72900.1|72895.6|72889.6|414
1733720700000|2024-12-09 05:05:00|72899.7|72893.7|72901.8|72895.8|72901.9|72895.9|72896.7|72890.7|375
1733721000000|2024-12-09 05:10:00|72901.6|72895.6|72910|72904|72910|72904|72897.7|72891.7|365
1733721300000|2024-12-09 05:15:00|72910.1|72904.1|72909|72903|72912.3|72906.3|72906.9|72900.9|390
1733721600000|2024-12-09 05:20:00|72909.2|72903.2|72907.6|72901.6|72912.3|72906.3|72906.3|72900.3|354
1733721900000|2024-12-09 05:25:00|72907.9|72901.9|72914.5|72908.5|72919.7|72913.7|72906.9|72900.9|282
1733722200000|2024-12-09 05:30:00|72915.3|72909.3|72910.6|72904.6|72916.3|72910.3|72907|72901|394
1733722500000|2024-12-09 05:35:00|72910.5|72904.5|72900|72894|72910.9|72904.9|72895.4|72889.4|353
1733722800000|2024-12-09 05:40:00|72900.1|72894.1|72896.5|72890.5|72903.5|72896.1|72894.7|72887.6|373
1733723100000|2024-12-09 05:45:00|72896.6|72890.6|72899.1|72893.1|72900.4|72894.4|72892.2|72886.2|444
1733723400000|2024-12-09 05:50:00|72899|72893|72916.8|72910.8|72919.5|72913.5|72899|72893|389
1733723700000|2024-12-09 05:55:00|72916.9|72910.9|72921.7|72915.7|72930.6|72924.6|72909.5|72902|746
1733724000000|2024-12-09 06:00:00|72921.8|72915.8|72901.4|72895.4|72921.8|72915.8|72898.4|72892.4|592
1733724300000|2024-12-09 06:05:00|72901.6|72895.6|72898.3|72892.3|72905.5|72899.5|72894.4|72888.4|458
1733724600000|2024-12-09 06:10:00|72898.4|72892.4|72901.6|72895.6|72901.6|72895.6|72893.1|72887.1|428
1733724900000|2024-12-09 06:15:00|72900.9|72894.9|72898.5|72892.5|72903.4|72897.4|72890.7|72884.7|416
1733725200000|2024-12-09 06:20:00|72900.3|72894.3|72889.1|72883.1|72900.8|72894.8|72883.8|72877.8|422
1733725500000|2024-12-09 06:25:00|72889|72883|72881.9|72875.9|72889.2|72883.2|72876|72870|495
1733725800000|2024-12-09 06:30:00|72879.9|72873.9|72866.9|72860.9|72880.8|72874.8|72865.6|72859.6|420
1733726100000|2024-12-09 06:35:00|72866.8|72860.8|72856.4|72850.4|72872.9|72866.9|72855.5|72849.5|401
1733726400000|2024-12-09 06:40:00|72856.3|72850.3|72872.2|72866.2|72873.2|72867.2|72855.9|72849.9|411
1733726700000|2024-12-09 06:45:00|72872.3|72866.3|72874.9|72868.9|72878|72872|72868.8|72862.8|392
1733727000000|2024-12-09 06:50:00|72875|72869|72871.7|72865.7|72879.8|72873.8|72871|72865|376
1733727300000|2024-12-09 06:55:00|72871.6|72865.6|72869.4|72863.4|72874.3|72868.3|72864.7|72858.7|398
1733727600000|2024-12-09 07:00:00|72869.2|72863.2|72870|72864|72871.8|72865.8|72863|72857|445
1733727900000|2024-12-09 07:05:00|72869.9|72863.9|72871.7|72865.7|72879|72873|72858.4|72852.4|490
1733728200000|2024-12-09 07:10:00|72871.4|72865.4|72860.4|72854.4|72877.1|72871.1|72858.9|72852.9|484
1733728500000|2024-12-09 07:15:00|72860.3|72854.3|72851.2|72845.2|72861.1|72855.1|72848.3|72842.3|376
1733728800000|2024-12-09 07:20:00|72851.3|72845.3|72837.1|72831.1|72852.3|72846.3|72827.7|72821.7|676
1733729100000|2024-12-09 07:25:00|72836.9|72830.9|72797.2|72791.2|72836.9|72830.9|72744.1|72732.1|923
1733729400000|2024-12-09 07:30:00|72798|72792|72787.8|72781.8|72802.1|72793.3|72776.9|72770.9|695
1733729700000|2024-12-09 07:35:00|72788.2|72782.2|72791|72785|72792.2|72786.2|72775.8|72769.8|653
1733730000000|2024-12-09 07:40:00|72790.4|72784.4|72823.8|72817.8|72837.3|72826.1|72790.4|72784.4|741
1733730300000|2024-12-09 07:45:00|72826.9|72814.9|72796.2|72790.2|72828.3|72821.9|72792.8|72786.8|684
1733730600000|2024-12-09 07:50:00|72796.1|72790.1|72797.5|72791.5|72811.2|72805.2|72794.2|72788.2|633
1733730900000|2024-12-09 07:55:00|72797.8|72791.8|72783|72777|72802|72792|72780.9|72774.9|662
1733731200000|2024-12-09 08:00:00|72782.9|72776.9|72795.7|72789.7|72800.2|72794.2|72775.8|72769.8|654
1733731500000|2024-12-09 08:05:00|72796.1|72790.1|72825.7|72819.7|72826|72820|72789.5|72783.5|645
1733731800000|2024-12-09 08:10:00|72825.9|72819.9|72800.4|72794.4|72826|72820|72790.7|72784.7|686
1733732100000|2024-12-09 08:15:00|72799.4|72793.4|72815.4|72809.4|72815.5|72809.5|72796.1|72790.1|618
1733732400000|2024-12-09 08:20:00|72815.5|72809.5|72824.8|72818.8|72824.8|72818.8|72808.5|72802.5|544
1733732700000|2024-12-09 08:25:00|72824.6|72818.6|72835|72823|72843.4|72835.9|72819.9|72813.9|621
1733733000000|2024-12-09 08:30:00|72835.1|72823.1|72847.3|72841.3|72849.8|72843.8|72831.8|72819.8|625
1733733300000|2024-12-09 08:35:00|72847.2|72841.2|72838|72832|72847.2|72841.2|72829.5|72823.5|474
1733733600000|2024-12-09 08:40:00|72838.1|72832.1|72835.4|72829.4|72838.1|72832.1|72820.7|72814.7|524
1733733900000|2024-12-09 08:45:00|72835.2|72829.2|72817.7|72811.7|72835.2|72829.2|72815|72809|509
1733734200000|2024-12-09 08:50:00|72817.8|72811.8|72805.6|72799.6|72821.5|72815.5|72803.6|72797.6|551
1733734500000|2024-12-09 08:55:00|72805.3|72799.3|72804.7|72798.7|72815.4|72809.4|72799.9|72793.9|558
1733734800000|2024-12-09 09:00:00|72803.9|72797.9|72791.8|72785.8|72803.9|72797.9|72783.1|72777.1|584
1733735100000|2024-12-09 09:05:00|72792|72786|72807|72801|72807.4|72801.4|72781.4|72775.4|562
1733735400000|2024-12-09 09:10:00|72806.9|72800.9|72790.1|72784.1|72808.2|72802.2|72788.6|72782.6|507
1733735700000|2024-12-09 09:15:00|72790|72784|72776.4|72770.4|72790|72784|72773.2|72767.2|542
1733736000000|2024-12-09 09:20:00|72776.3|72770.3|72753.9|72747.9|72776.3|72770.3|72752.4|72741.9|477
1733736300000|2024-12-09 09:25:00|72753.7|72747.7|72735.1|72729.1|72754.3|72748.3|72723.3|72716|596
1733736600000|2024-12-09 09:30:00|72735.5|72729.5|72706.2|72700.2|72739.3|72733.3|72704.8|72698.8|631
1733736900000|2024-12-09 09:35:00|72706.3|72700.3|72708.5|72702.5|72712.7|72706.7|72678.3|72669.2|622
1733737200000|2024-12-09 09:40:00|72708.6|72702.6|72734.9|72728.9|72739.7|72730.8|72706.6|72700.6|581
1733737500000|2024-12-09 09:45:00|72735.6|72729.6|72730.2|72724.2|72737.2|72731.2|72724.7|72717.7|513
1733737800000|2024-12-09 09:50:00|72730.3|72724.3|72740.8|72734.8|72749.7|72743.7|72724.7|72718.7|461
1733738100000|2024-12-09 09:55:00|72740.2|72734.2|72749.7|72743.7|72751.4|72745.4|72737.3|72731.3|424
1733738400000|2024-12-09 10:00:00|72746.1|72740.1|72748.3|72742.3|72751.4|72745.4|72738.6|72732.6|364
1733738700000|2024-12-09 10:05:00|72748.2|72742.2|72729.2|72717.2|72751.6|72745.6|72724.9|72712.9|369
1733739000000|2024-12-09 10:10:00|72729.7|72717.7|72732.1|72726.1|72733.7|72727.7|72721.9|72712.6|426
1733739300000|2024-12-09 10:15:00|72732.2|72726.2|72729.7|72723.7|72732.8|72726.2|72716|72710|407
1733739600000|2024-12-09 10:20:00|72729.3|72723.3|72722.5|72716.5|72731|72725|72718.8|72712.8|362
1733739900000|2024-12-09 10:25:00|72722.4|72716.4|72730.3|72718.3|72732|72723.5|72721.6|72715.6|376
1733740200000|2024-12-09 10:30:00|72730.2|72718.2|72720.6|72714.6|72734|72722|72720.2|72712.1|365
1733740500000|2024-12-09 10:35:00|72720.5|72714.5|72722.2|72710.2|72727.9|72721.9|72717.2|72707|329
1733740800000|2024-12-09 10:40:00|72722.5|72710.5|72725.6|72719.6|72725.7|72719.7|72714.4|72708.4|345
1733741100000|2024-12-09 10:45:00|72725.7|72719.7|72725.4|72719.4|72726.2|72720.2|72718.1|72712.1|321
1733741400000|2024-12-09 10:50:00|72725.3|72719.3|72744.3|72738.3|72744.4|72738.4|72725.3|72719.3|386
1733741700000|2024-12-09 10:55:00|72744.4|72738.4|72743|72737|72748.8|72742.8|72736.9|72730.9|447
1733742000000|2024-12-09 11:00:00|72742.9|72736.9|72748.5|72742.5|72752.2|72746.2|72742.9|72736.9|336
1733742300000|2024-12-09 11:05:00|72748.8|72742.8|72747.1|72741.1|72751.5|72745.5|72745.7|72739.7|263
1733742600000|2024-12-09 11:10:00|72748.4|72742.4|72744.1|72738.1|72751.4|72745.4|72743.7|72737.7|233
1733742900000|2024-12-09 11:15:00|72744|72738|72731.4|72725.4|72746.1|72740.1|72729.2|72723.2|270
1733743200000|2024-12-09 11:20:00|72731.3|72725.3|72732.4|72726.4|72738.7|72732.7|72730.6|72724.6|298
1733743500000|2024-12-09 11:25:00|72732.6|72726.6|72740.2|72734.2|72740.2|72734.2|72729.1|72723.1|325
1733743800000|2024-12-09 11:30:00|72740.7|72734.7|72734.7|72728.7|72744.3|72738.3|72734.3|72728.3|339
1733744100000|2024-12-09 11:35:00|72734.6|72728.6|72735.9|72729.9|72737.6|72731.6|72731.5|72725.5|339
1733744400000|2024-12-09 11:40:00|72735.6|72729.6|72731.7|72725.7|72737.8|72731.8|72729.1|72723.1|285
1733744700000|2024-12-09 11:45:00|72731.6|72725.6|72727.3|72721.3|72732.7|72726.7|72726.6|72720.6|300
1733745000000|2024-12-09 11:50:00|72727|72721|72735.1|72729.1|72735.7|72729.7|72726.5|72720.5|394
1733745300000|2024-12-09 11:55:00|72735.2|72729.2|72740.6|72734.6|72743.2|72737.2|72732.5|72726.5|490
1733745600000|2024-12-09 12:00:00|72740.8|72734.8|72747.4|72735.4|72750.1|72744.1|72740.8|72732.9|449
1733745900000|2024-12-09 12:05:00|72747.6|72735.6|72754.2|72748.2|72755.5|72749.5|72745.7|72735|425
1733746200000|2024-12-09 12:10:00|72753.2|72747.2|72752.4|72746.4|72764.4|72758.4|72750.7|72741.9|408
1733746500000|2024-12-09 12:15:00|72753|72747|72753.6|72747.6|72757.7|72750.1|72749.6|72741.1|397
1733746800000|2024-12-09 12:20:00|72753.4|72747.4|72748.1|72742.1|72755.4|72749.4|72748.1|72742.1|256
1733747100000|2024-12-09 12:25:00|72748.3|72742.3|72748.5|72742.5|72750.5|72743|72743.8|72735.7|256
1733747400000|2024-12-09 12:30:00|72748.4|72742.4|72755.2|72749.2|72756.3|72750.3|72747.2|72741.2|296
1733747700000|2024-12-09 12:35:00|72755.4|72749.4|72755.7|72749.7|72759.7|72753.7|72754.2|72748.2|307
1733748000000|2024-12-09 12:40:00|72755.8|72749.8|72767.3|72761.3|72768.2|72762.2|72754.8|72748.8|335
1733748300000|2024-12-09 12:45:00|72768.1|72762.1|72766.9|72760.9|72770.9|72764.9|72763.7|72757.7|305
1733748600000|2024-12-09 12:50:00|72767|72761|72751.4|72745.4|72768.9|72762.9|72749.5|72743.5|347
1733748900000|2024-12-09 12:55:00|72751.5|72745.5|72722.7|72716.7|72752|72746|72720.3|72714.3|565
1733749200000|2024-12-09 13:00:00|72722.6|72716.6|72704.6|72698.6|72726.3|72720.3|72704.6|72698.6|609
1733749500000|2024-12-09 13:05:00|72704.5|72698.5|72713.6|72707.6|72713.8|72707.8|72697.9|72691.9|576
1733749800000|2024-12-09 13:10:00|72713.5|72707.5|72712.4|72706.4|72717.2|72711.2|72705.7|72699.7|567
1733750100000|2024-12-09 13:15:00|72712.3|72706.3|72720.5|72714.5|72728.5|72722.5|72711.9|72705.9|451
1733750400000|2024-12-09 13:20:00|72720.6|72714.6|72717.7|72711.7|72724.8|72718.8|72711.3|72705.3|558
1733750700000|2024-12-09 13:25:00|72716.9|72710.9|72703.9|72697.9|72717.1|72711.1|72701.6|72695.6|466
1733751000000|2024-12-09 13:30:00|72704|72698|72686.5|72680.5|72708.4|72702.4|72685|72679|511
1733751300000|2024-12-09 13:35:00|72686.7|72680.7|72691.2|72685.2|72693.1|72687.1|72680|72674|525
1733751600000|2024-12-09 13:40:00|72691.1|72685.1|72688.7|72682.7|72691.8|72685.8|72676.8|72670.8|479
1733751900000|2024-12-09 13:45:00|72688.9|72682.9|72675.5|72663.5|72695.9|72689.9|72666.9|72656.5|538
1733752200000|2024-12-09 13:50:00|72675.6|72663.6|72680|72674|72683|72677|72669|72662.5|547
1733752500000|2024-12-09 13:55:00|72679.9|72673.9|72686.4|72680.4|72688.2|72682.2|72678.5|72672.5|588
1733752800000|2024-12-09 14:00:00|72686.6|72680.6|72696.4|72690.4|72700.7|72694.7|72681|72675|480
1733753100000|2024-12-09 14:05:00|72696.2|72690.2|72712.6|72706.6|72721.7|72715.7|72696.2|72690.2|511
1733753400000|2024-12-09 14:10:00|72712.5|72706.5|72708.7|72702.7|72716|72710|72706.2|72700.2|466
1733753700000|2024-12-09 14:15:00|72708.5|72702.5|72715.8|72709.8|72718.3|72712.3|72704.9|72698.9|502
1733754000000|2024-12-09 14:20:00|72715|72709|72722.1|72716.1|72722.4|72716.4|72712.7|72706.7|435
1733754300000|2024-12-09 14:25:00|72721.9|72715.9|72717.3|72711.3|72722.2|72716.2|72707.3|72701.3|488
1733754600000|2024-12-09 14:30:00|72717.1|72711.1|72728.8|72722.8|72732|72726|72714|72708|626
1733754900000|2024-12-09 14:35:00|72728.9|72722.9|72714|72708|72730.7|72724.7|72708|72702|603
1733755200000|2024-12-09 14:40:00|72713.9|72707.9|72704.1|72698.1|72714|72708|72698.8|72692.8|571
1733755500000|2024-12-09 14:45:00|72704.2|72698.2|72704.7|72698.7|72712.6|72706.6|72692.7|72686.7|581
1733755800000|2024-12-09 14:50:00|72704.4|72698.4|72680.5|72674.5|72705.2|72699.2|72679.4|72673.4|556
1733756100000|2024-12-09 14:55:00|72680.6|72674.6|72684.3|72678.3|72685.6|72679.6|72670.7|72664.7|563
1733756400000|2024-12-09 15:00:00|72684.4|72678.4|72686.6|72680.6|72694.2|72688.2|72682.1|72676.1|493
1733756700000|2024-12-09 15:05:00|72686.5|72680.5|72659.1|72653.1|72686.8|72680.8|72651.6|72645.6|732
1733757000000|2024-12-09 15:10:00|72659.5|72653.5|72661.5|72655.5|72675.5|72669.5|72656.1|72650.1|702
1733757300000|2024-12-09 15:15:00|72663.7|72657.7|72659.7|72653.7|72665.2|72659.2|72655.8|72649.8|485
1733757600000|2024-12-09 15:20:00|72659.6|72653.6|72649|72643|72668|72662|72643.3|72635.7|495
1733757900000|2024-12-09 15:25:00|72648.9|72642.9|72658.2|72652.2|72662.5|72653.2|72647.8|72641.8|488
1733758200000|2024-12-09 15:30:00|72658.3|72652.3|72646.4|72640.4|72659.3|72653.3|72640.1|72634.1|575
1733758500000|2024-12-09 15:35:00|72646.5|72640.5|72605.8|72599.8|72649|72643|72605.5|72599.5|567
1733758800000|2024-12-09 15:40:00|72605.9|72599.9|72593.4|72587.4|72606.7|72600.7|72584.1|72578.1|561
1733759100000|2024-12-09 15:45:00|72593.5|72587.5|72594.8|72588.8|72611.4|72605.4|72592.7|72586.7|516
1733759400000|2024-12-09 15:50:00|72594.6|72588.6|72591.8|72585.8|72596.3|72590.3|72580.4|72574.4|557
1733759700000|2024-12-09 15:55:00|72591.6|72585.6|72595.8|72589.8|72597.4|72591.4|72574.9|72568.9|726
1733760000000|2024-12-09 16:00:00|72596.6|72590.6|72605.3|72599.3|72611.2|72605.2|72587.9|72581.9|626
1733760300000|2024-12-09 16:05:00|72605.2|72599.2|72603.8|72597.8|72607.3|72601.3|72598.3|72592.3|506
1733760600000|2024-12-09 16:10:00|72603.9|72597.9|72616.1|72610.1|72616.4|72610.4|72599.7|72593.7|479
1733760900000|2024-12-09 16:15:00|72616.4|72610.4|72614.4|72608.4|72624.5|72618.5|72606.6|72600.6|533
1733761200000|2024-12-09 16:20:00|72615.2|72609.2|72629.6|72623.6|72629.7|72623.7|72614.8|72608.8|413
1733761500000|2024-12-09 16:25:00|72629.3|72623.3|72626|72620|72639|72633|72625.1|72619.1|420
1733761800000|2024-12-09 16:30:00|72625.9|72619.9|72636.9|72630.9|72638.3|72632.3|72613|72607|506
1733762100000|2024-12-09 16:35:00|72637.2|72631.2|72631.7|72625.7|72638.6|72632.6|72626|72620|386
1733762400000|2024-12-09 16:40:00|72632|72626|72640.8|72634.8|72642|72636|72631.8|72625.8|397
1733762700000|2024-12-09 16:45:00|72640.9|72634.9|72624.9|72618.9|72641.4|72635.4|72619.8|72613.8|340
1733763000000|2024-12-09 16:50:00|72625|72619|72650.4|72644.4|72650.4|72644.4|72622.1|72616.1|368
1733763300000|2024-12-09 16:55:00|72650.5|72644.5|72647.1|72641.1|72650.9|72644.9|72641.8|72635.8|421
1733763600000|2024-12-09 17:00:00|72647.2|72641.2|72647.8|72641.8|72651.9|72645.9|72641|72635|419
1733763900000|2024-12-09 17:05:00|72647.5|72641.5|72656.4|72650.4|72659.9|72653.9|72647.5|72641.5|350
1733764200000|2024-12-09 17:10:00|72656.5|72650.5|72650.6|72644.6|72659.1|72653.1|72650.5|72644.5|273
1733764500000|2024-12-09 17:15:00|72650.7|72644.7|72643.6|72637.6|72652.2|72646.2|72640.9|72634.9|308
1733764800000|2024-12-09 17:20:00|72643.7|72637.7|72644.6|72638.6|72651.2|72645.2|72643.5|72637.5|277
1733765100000|2024-12-09 17:25:00|72644.5|72638.5|72650.4|72644.4|72652.1|72646.1|72638.1|72632.1|338
1733765400000|2024-12-09 17:30:00|72650.5|72644.5|72651.5|72645.5|72658|72652|72647.8|72641.8|279
1733765700000|2024-12-09 17:35:00|72651.6|72645.6|72646.5|72640.5|72652.2|72646.2|72643.2|72637.2|272
1733766000000|2024-12-09 17:40:00|72646.6|72640.6|72645.5|72639.5|72647.4|72641.4|72644.4|72638.4|200
1733766300000|2024-12-09 17:45:00|72645.6|72639.6|72645|72639|72646.7|72640.7|72641|72635|192
1733766600000|2024-12-09 17:50:00|72645.2|72639.2|72649|72643|72649.6|72643.6|72643.2|72637.2|203
1733766900000|2024-12-09 17:55:00|72648.9|72642.9|72653.9|72647.9|72657.3|72651.3|72648.5|72642.5|320
1733767200000|2024-12-09 18:00:00|72654|72648|72657|72651|72658.4|72652.4|72654|72648|296
1733767500000|2024-12-09 18:05:00|72656.8|72650.8|72656.3|72650.3|72657.2|72651.2|72654.1|72648.1|198
1733767800000|2024-12-09 18:10:00|72656.4|72650.4|72661.4|72655.4|72665.1|72659.1|72656.3|72650.3|266
1733768100000|2024-12-09 18:15:00|72661.6|72655.6|72652.4|72646.4|72663.2|72657.2|72650.3|72644.3|270
1733768400000|2024-12-09 18:20:00|72652.2|72646.2|72657.9|72651.9|72664.7|72655.7|72650.2|72642.1|255
1733768700000|2024-12-09 18:25:00|72657.8|72651.8|72660.2|72654.2|72666.1|72656.4|72656.7|72650.7|284
1733769000000|2024-12-09 18:30:00|72660.4|72654.4|72656.5|72650.5|72665.7|72657.3|72655.6|72649.6|242
1733769300000|2024-12-09 18:35:00|72656.3|72650.3|72657.1|72651.1|72661|72655|72651.2|72643.1|263
1733769600000|2024-12-09 18:40:00|72657.3|72651.3|72660.5|72648.5|72665.7|72656.4|72657|72647.3|292
1733769900000|2024-12-09 18:45:00|72660.7|72648.7|72658.6|72646.6|72660.9|72651.8|72654.4|72645.3|304
1733770200000|2024-12-09 18:50:00|72659.1|72647.1|72650.2|72644.2|72659.1|72649.7|72647.3|72641.3|266
1733770500000|2024-12-09 18:55:00|72650.3|72644.3|72649.6|72643.6|72650.3|72644.3|72645.2|72639.2|344
1733770800000|2024-12-09 19:00:00|72649.9|72643.9|72655.9|72649.9|72656.3|72650.3|72649.9|72643.9|338
1733771100000|2024-12-09 19:05:00|72656.2|72650.2|72658.8|72652.8|72660.3|72654.3|72654.7|72648.7|205
1733771400000|2024-12-09 19:10:00|72658.9|72652.9|72658.5|72652.5|72662.4|72656.4|72657.2|72651.2|237
1733771700000|2024-12-09 19:15:00|72658.4|72652.4|72655.1|72649.1|72658.9|72652.9|72654.8|72648.8|171
1733772000000|2024-12-09 19:20:00|72655|72649|72659.8|72653.8|72662.6|72656.6|72653.5|72647.5|197
1733772300000|2024-12-09 19:25:00|72659.7|72653.7|72657.9|72651.9|72665.8|72659.8|72657.8|72651.8|185
1733772600000|2024-12-09 19:30:00|72657.8|72651.8|72654.4|72648.4|72658.4|72652.4|72654.1|72648.1|209
1733772900000|2024-12-09 19:35:00|72654.1|72648.1|72653.5|72647.5|72656.8|72650.8|72652|72646|234
1733773200000|2024-12-09 19:40:00|72653.4|72647.4|72657.2|72651.2|72658.5|72652.5|72653.1|72647.1|243
1733773500000|2024-12-09 19:45:00|72657.6|72651.6|72659.2|72653.2|72662.2|72656.2|72656.9|72650.9|212
1733773800000|2024-12-09 19:50:00|72659.1|72653.1|72675.6|72663.6|72677.3|72670.3|72658.9|72652.9|292
1733774100000|2024-12-09 19:55:00|72675.7|72663.7|72677.1|72665.1|72680.9|72668.9|72675.7|72663.7|371
1733774400000|2024-12-09 20:00:00|72677.2|72665.2|72679.5|72667.5|72679.8|72667.8|72671.9|72660.8|311
1733774700000|2024-12-09 20:05:00|72679.2|72667.2|72676|72664|72680.1|72671.3|72674.1|72663.9|203
1733775000000|2024-12-09 20:10:00|72675.9|72663.9|72679.8|72667.8|72680.4|72670.4|72674.4|72663.7|226
1733775300000|2024-12-09 20:15:00|72676.6|72670.6|72681.5|72675.5|72685.6|72675.9|72675.9|72669.9|261
1733775600000|2024-12-09 20:20:00|72681.9|72675.9|72685.1|72679.1|72689|72679.5|72681|72673.8|284
1733775900000|2024-12-09 20:25:00|72685.4|72679.4|72686.1|72680.1|72690|72681.4|72685.1|72675.9|248
1733776200000|2024-12-09 20:30:00|72685.6|72679.6|72686.3|72680.3|72687|72681|72684.9|72678.9|254
1733776500000|2024-12-09 20:35:00|72686.5|72680.5|72685|72679|72687.3|72681.3|72684.3|72678.3|187
1733776800000|2024-12-09 20:40:00|72684.9|72678.9|72685.9|72679.9|72686.2|72680.2|72679|72673|264
1733777100000|2024-12-09 20:45:00|72685.7|72679.7|72689.1|72683.1|72689.6|72683.6|72685|72679|179
1733777400000|2024-12-09 20:50:00|72689.3|72683.3|72685.2|72679.2|72690.1|72684.1|72684.8|72678.8|282
1733777700000|2024-12-09 20:55:00|72685.1|72679.1|72684.8|72678.8|72685.5|72679.5|72680.3|72674.3|310
1733778000000|2024-12-09 21:00:00|72684.7|72678.7|72687.5|72681.5|72690.3|72684.3|72684.2|72678.2|183
1733778300000|2024-12-09 21:05:00|72687.6|72681.6|72689.2|72683.2|72689.4|72683.4|72686.7|72680.7|124
1733778600000|2024-12-09 21:10:00|72689.3|72683.3|72687.3|72681.3|72689.6|72683.6|72685.7|72679.7|63
1733778900000|2024-12-09 21:15:00|72686.7|72680.7|72687.9|72681.9|72690.7|72682.9|72685.5|72676.1|197
1733779200000|2024-12-09 21:20:00|72687.3|72681.3|72687.4|72681.4|72690.7|72682.3|72687|72678.4|95
1733779500000|2024-12-09 21:25:00|72687.3|72681.3|72688|72682|72688.2|72682.2|72686.4|72680.4|45
1733779800000|2024-12-09 21:30:00|72688.3|72682.3|72686.4|72674.4|72688.5|72682.5|72684.2|72672.2|70
1733780100000|2024-12-09 21:35:00|72686|72674|72685.1|72673.1|72687.5|72675.5|72684.8|72672.8|84
1733780400000|2024-12-09 21:40:00|72685.2|72673.2|72684.9|72672.9|72685.5|72673.5|72683.6|72671.6|63
1733780700000|2024-12-09 21:45:00|72684.5|72672.5|72686|72674|72686.3|72674.3|72684.2|72672.2|35
1733781000000|2024-12-09 21:50:00|72686.3|72674.3|72685.7|72673.7|72686.3|72674.3|72685.4|72673.4|37
1733781300000|2024-12-09 21:55:00|72685.9|72673.9|72699.5|72647.1|72701.3|72674.2|72683.4|72647.1|76
1733781600000|2024-12-09 22:00:00|72699.9|72646.3|72706.6|72639.7|72711.8|72646.3|72699.9|72634.8|11
1733781900000|2024-12-09 22:05:00|72706.3|72639.9|72706.8|72643.2|72707.3|72643.2|72705.8|72639.9|29
1733782200000|2024-12-09 22:10:00|72706.3|72643.9|72702.1|72648.9|72706.5|72650.2|72700.9|72643.9|33
1733782500000|2024-12-09 22:15:00|72698.4|72652.1|72698.9|72652.4|72699.6|72652.8|72698.4|72652.1|9
1733782800000|2024-12-09 22:20:00|72699.1|72652.5|72698.6|72652.2|72699.1|72652.5|72698.6|72652|9
1733783100000|2024-12-09 22:25:00|72699.4|72653|72700|72651.3|72700|72653|72698.5|72651.3|14
1733783400000|2024-12-09 22:30:00|72700.4|72651.6|72698.9|72652.3|72700.4|72652.8|72698.7|72651.6|63
1733783700000|2024-12-09 22:35:00|72698.7|72652.1|72698.7|72652.5|72698.9|72652.5|72698.5|72652.1|10
1733784000000|2024-12-09 22:40:00|72698.6|72652.6|72699|72652.6|72699|72652.7|72698.4|72652.1|69
1733784300000|2024-12-09 22:45:00|72698.8|72652.3|72699.5|72651.7|72701.6|72652.5|72698.7|72650.5|93
1733784600000|2024-12-09 22:50:00|72699.8|72651.6|72699.4|72651.6|72700.2|72652.5|72699.1|72651|128
1733784900000|2024-12-09 22:55:00|72699.3|72652|72697.1|72654.4|72702.2|72657.6|72693.8|72647.6|106
1733785200000|2024-12-09 23:00:00|72697|72653.2|72695.8|72654.9|72699|72660.3|72690.3|72653|98
1733785500000|2024-12-09 23:05:00|72696.1|72660|72692.4|72658.6|72696.3|72660|72691.2|72654.7|107
1733785800000|2024-12-09 23:10:00|72695.8|72655.2|72694.6|72656.8|72695.8|72669.6|72681.4|72655.2|95
1733786100000|2024-12-09 23:15:00|72694.2|72657.7|72683.9|72671.9|72694.5|72672|72681.1|72656.7|82
1733786400000|2024-12-09 23:20:00|72683.7|72671.7|72686|72674|72686.1|72674.1|72683.7|72671.7|46
1733786700000|2024-12-09 23:25:00|72686.1|72674.1|72691.4|72679.4|72694.5|72682.5|72686.1|72674.1|51
1733787000000|2024-12-09 23:30:00|72691.3|72679.3|72691.8|72679.8|72692|72680|72691.2|72679.2|32
1733787300000|2024-12-09 23:35:00|72691.7|72679.7|72702.6|72690.6|72708.8|72696.8|72691.6|72679.6|122
1733787600000|2024-12-09 23:40:00|72703.7|72691.7|72692.2|72680.2|72703.9|72691.9|72690.9|72678.9|99
1733787900000|2024-12-09 23:45:00|72692.3|72680.3|72682.8|72670.8|72692.3|72680.3|72681.7|72669.7|95
1733788200000|2024-12-09 23:50:00|72688.9|72676.9|72701.8|72689.8|72705.9|72693.9|72688.9|72676.9|102
1733788500000|2024-12-09 23:55:00|72701.7|72689.7|72694.4|72682.4|72702.8|72690.8|72694.3|72682.3|99
1733788800000|2024-12-10 00:00:00|72694.3|72682.3|72695.5|72683.5|72695.9|72683.9|72693.5|72681.5|134
1733789100000|2024-12-10 00:05:00|72695.4|72683.4|72701.8|72689.8|72703.1|72691.1|72692|72680|176
1733789400000|2024-12-10 00:10:00|72701.9|72689.9|72682.6|72670.6|72704.3|72696.2|72682.6|72670.6|222
1733789700000|2024-12-10 00:15:00|72683.2|72671.2|72684.1|72672.1|72688.2|72676.2|72677.9|72667.1|317
1733790000000|2024-12-10 00:20:00|72684.2|72672.2|72677.9|72665.9|72688.8|72679.1|72674.6|72662.6|279
1733790300000|2024-12-10 00:25:00|72678|72666|72672.6|72660.6|72683.7|72671.7|72671.7|72659.7|312
1733790600000|2024-12-10 00:30:00|72672.5|72660.5|72659.5|72647.5|72677.4|72665.4|72658.5|72646.5|394
1733790900000|2024-12-10 00:35:00|72659.6|72647.6|72645.8|72633.8|72659.8|72647.8|72643.3|72631.3|316
1733791200000|2024-12-10 00:40:00|72645.7|72633.7|72648.7|72636.7|72651.9|72639.9|72643.8|72631.8|283
1733791500000|2024-12-10 00:45:00|72648.8|72636.8|72659.7|72653.7|72663.1|72657.1|72646.3|72634.3|360
1733791800000|2024-12-10 00:50:00|72659.5|72653.5|72675.7|72663.7|72678.5|72666.5|72658.3|72649.9|366
1733792100000|2024-12-10 00:55:00|72675.9|72663.9|72664.2|72658.2|72675.9|72663.9|72649.4|72643.4|506
1733792400000|2024-12-10 01:00:00|72665.4|72659.4|72685.1|72679.1|72692.7|72686.7|72665.4|72659.4|684
1733792700000|2024-12-10 01:05:00|72686|72680|72678.6|72672.6|72691.6|72685.6|72672|72666|511
1733793000000|2024-12-10 01:10:00|72678.1|72672.1|72652.7|72640.7|72679.5|72673.5|72646.2|72634.2|477
1733793300000|2024-12-10 01:15:00|72652.4|72640.4|72681.3|72675.3|72682.9|72675.8|72650.6|72638.6|477
1733793600000|2024-12-10 01:20:00|72681.7|72675.7|72692.9|72686.9|72693.5|72687.5|72671.1|72665.1|627
1733793900000|2024-12-10 01:25:00|72693|72687|72694.6|72688.6|72703.4|72697.4|72688.6|72682.6|596
1733794200000|2024-12-10 01:30:00|72695|72689|72700.8|72694.8|72702.2|72696.2|72672.2|72662.7|774
1733794500000|2024-12-10 01:35:00|72701|72695|72700.1|72694.1|72713.1|72707.1|72693|72687|609
1733794800000|2024-12-10 01:40:00|72701.1|72695.1|72674.6|72668.6|72712.4|72706.4|72669.8|72663.5|770
1733795100000|2024-12-10 01:45:00|72674.7|72668.7|72671.4|72665.4|72678.6|72672.6|72650.7|72644.7|775
1733795400000|2024-12-10 01:50:00|72670.3|72664.3|72662.8|72656.8|72675.3|72669.3|72657|72651|699
1733795700000|2024-12-10 01:55:00|72662.5|72656.5|72622.2|72616.2|72662.6|72656.6|72615.7|72609.7|651
1733796000000|2024-12-10 02:00:00|72622.1|72616.1|72573.5|72567.5|72622.1|72616.1|72570.1|72564.1|811
1733796300000|2024-12-10 02:05:00|72575.2|72569.2|72498.1|72486.1|72585.6|72579.6|72493.3|72484.4|909
1733796600000|2024-12-10 02:10:00|72498.2|72486.2|72527.8|72521.8|72536.3|72527.1|72478.1|72466.6|808
1733796900000|2024-12-10 02:15:00|72528|72522|72548.8|72542.8|72557.2|72548.4|72518.6|72512.6|704
1733797200000|2024-12-10 02:20:00|72551.6|72545.6|72551.2|72545.2|72553.7|72547.7|72538.8|72532.8|533
1733797500000|2024-12-10 02:25:00|72550.8|72544.8|72548.9|72542.9|72569.2|72563.2|72547.3|72541.3|627
1733797800000|2024-12-10 02:30:00|72549.1|72543.1|72548|72542|72553|72547|72526.9|72520.9|675
1733798100000|2024-12-10 02:35:00|72548.3|72542.3|72543.9|72537.9|72548.9|72542.9|72532.8|72526.8|637
1733798400000|2024-12-10 02:40:00|72543.8|72537.8|72538.9|72532.9|72555.4|72549.4|72535.1|72529.1|590
1733798700000|2024-12-10 02:45:00|72537.9|72531.9|72517.1|72511.1|72537.9|72531.9|72504.4|72498.4|708
1733799000000|2024-12-10 02:50:00|72516.8|72510.8|72535.2|72529.2|72547.8|72540.5|72514.8|72508.8|645
1733799300000|2024-12-10 02:55:00|72535.6|72529.6|72523.1|72517.1|72544.7|72538.7|72522.2|72516.2|667
1733799600000|2024-12-10 03:00:00|72522|72516|72538.3|72532.3|72542.6|72536.6|72503.8|72497.8|699
1733799900000|2024-12-10 03:05:00|72538.1|72532.1|72537.2|72531.2|72549|72543|72529.4|72523.4|518
1733800200000|2024-12-10 03:10:00|72537.3|72531.3|72563.7|72557.7|72568.8|72561.1|72535.2|72529.2|551
1733800500000|2024-12-10 03:15:00|72563.8|72557.8|72577.5|72571.5|72591.3|72581.7|72557.8|72551.8|606
1733800800000|2024-12-10 03:20:00|72577.4|72571.4|72573.3|72567.3|72585.7|72579.7|72566|72560|556
1733801100000|2024-12-10 03:25:00|72573.4|72567.4|72558.3|72546.3|72575.9|72569.9|72553.4|72545.9|435
1733801400000|2024-12-10 03:30:00|72554.6|72548.6|72560|72554|72578.7|72572.7|72553.4|72545.5|779
1733801700000|2024-12-10 03:35:00|72559.8|72553.8|72549.3|72543.3|72560.2|72554.2|72537.1|72531.1|599
1733802000000|2024-12-10 03:40:00|72548.9|72542.9|72539.9|72533.9|72549.8|72543.8|72534.1|72524.1|537
1733802300000|2024-12-10 03:45:00|72540.2|72534.2|72523.2|72517.2|72540.8|72534.8|72506.7|72500.7|619
1733802600000|2024-12-10 03:50:00|72523.1|72517.1|72534.2|72528.2|72534.3|72528.3|72514.8|72508.8|472
1733802900000|2024-12-10 03:55:00|72534|72528|72520.9|72514.9|72537.4|72529.7|72519.6|72513.6|500
1733803200000|2024-12-10 04:00:00|72520.8|72514.8|72496.1|72490.1|72520.8|72514.8|72492.6|72486.6|499
1733803500000|2024-12-10 04:05:00|72496|72490|72505.6|72499.6|72507.7|72501.7|72494.5|72488.5|488
1733803800000|2024-12-10 04:10:00|72505.5|72499.5|72517.1|72511.1|72518.9|72512.9|72502.7|72496.7|370
1733804100000|2024-12-10 04:15:00|72516.8|72510.8|72525.5|72519.5|72526.7|72520.7|72508.8|72502.8|426
1733804400000|2024-12-10 04:20:00|72525.4|72519.4|72524.3|72518.3|72529.6|72523.6|72512.8|72506.8|397
1733804700000|2024-12-10 04:25:00|72524.2|72518.2|72525.1|72519.1|72527.3|72521.3|72518.6|72512.6|352
1733805000000|2024-12-10 04:30:00|72525.2|72519.2|72520.6|72514.6|72526.8|72520.8|72516.5|72510.5|460
1733805300000|2024-12-10 04:35:00|72520.8|72514.8|72525.7|72519.7|72526.7|72520.7|72520.3|72514.3|353
1733805600000|2024-12-10 04:40:00|72525.8|72519.8|72537.7|72531.7|72541.2|72535.2|72523.4|72517.4|468
1733805900000|2024-12-10 04:45:00|72537.8|72531.8|72541.5|72535.5|72542|72536|72532.4|72526.4|349
1733806200000|2024-12-10 04:50:00|72541.7|72535.7|72546.1|72540.1|72547.6|72541.6|72539|72533|438
1733806500000|2024-12-10 04:55:00|72546.2|72540.2|72560.4|72554.4|72561|72555|72545.1|72539.1|568
1733806800000|2024-12-10 05:00:00|72560.2|72554.2|72543|72537|72560.8|72554.8|72541.7|72535.7|511
1733807100000|2024-12-10 05:05:00|72543.2|72537.2|72548|72542|72551.2|72545.2|72540.2|72534.2|511
1733807400000|2024-12-10 05:10:00|72547.9|72541.9|72555.9|72549.9|72558.7|72552.7|72547.9|72541.9|465
1733807700000|2024-12-10 05:15:00|72555.8|72549.8|72544.2|72538.2|72555.8|72549.8|72534.8|72528.8|517
1733808000000|2024-12-10 05:20:00|72544|72538|72563.2|72551.2|72563.4|72552.4|72540.8|72534.8|472
1733808300000|2024-12-10 05:25:00|72563.3|72551.3|72564.7|72558.7|72568.5|72562.5|72558.3|72551.3|362
1733808600000|2024-12-10 05:30:00|72564.8|72558.8|72554.8|72548.8|72567.3|72561.3|72554.3|72548.3|449
1733808900000|2024-12-10 05:35:00|72554.9|72548.9|72510.7|72504.7|72556.9|72550.9|72505.2|72499.2|555
1733809200000|2024-12-10 05:40:00|72511.3|72505.3|72506.2|72500.2|72523.9|72516.4|72498.8|72492.8|545
1733809500000|2024-12-10 05:45:00|72506.3|72500.3|72462.9|72456.9|72511|72505|72454.3|72445.8|738
1733809800000|2024-12-10 05:50:00|72462.8|72456.8|72453.4|72447.4|72471.3|72465.3|72453|72447|656
1733810100000|2024-12-10 05:55:00|72453.6|72447.6|72440.7|72434.7|72453.6|72447.6|72423.4|72417.4|918
1733810400000|2024-12-10 06:00:00|72440.6|72434.6|72440|72434|72457.4|72445.7|72435|72426|607
1733810700000|2024-12-10 06:05:00|72439|72433|72466.1|72460.1|72466.6|72460.6|72435.9|72429.9|599
1733811000000|2024-12-10 06:10:00|72466|72460|72441.8|72435.8|72474.2|72464.2|72433.8|72427.8|684
1733811300000|2024-12-10 06:15:00|72441.9|72435.9|72464.6|72458.6|72467|72461|72440.4|72434.4|573
1733811600000|2024-12-10 06:20:00|72465.3|72459.3|72448.6|72442.6|72467.2|72461.2|72446.2|72440.2|598
1733811900000|2024-12-10 06:25:00|72448.5|72442.5|72440.4|72428.4|72461|72455|72436.7|72428.4|489
1733812200000|2024-12-10 06:30:00|72436.8|72430.8|72443.8|72437.8|72449.9|72443.9|72435.7|72429.7|551
1733812500000|2024-12-10 06:35:00|72443.9|72437.9|72456.6|72450.6|72458.6|72452.6|72442.3|72436.3|537
1733812800000|2024-12-10 06:40:00|72456.7|72450.7|72477|72471|72493.9|72487.9|72456.7|72450.7|585
1733813100000|2024-12-10 06:45:00|72476.9|72470.9|72477.3|72471.3|72481.8|72475.8|72469.4|72463.4|597
1733813400000|2024-12-10 06:50:00|72477.2|72471.2|72459.3|72453.3|72477.2|72471.2|72457.3|72451.3|540
1733813700000|2024-12-10 06:55:00|72459.2|72453.2|72462.2|72456.2|72464.2|72458.2|72449.5|72443.5|484
1733814000000|2024-12-10 07:00:00|72462.7|72456.7|72476.6|72470.6|72484.2|72475.9|72462.4|72456.4|572
1733814300000|2024-12-10 07:05:00|72476.5|72470.5|72487.4|72481.4|72487.5|72481.5|72466.2|72460.2|601
1733814600000|2024-12-10 07:10:00|72487.3|72481.3|72493.4|72487.4|72502.2|72496.2|72486.4|72480.4|497
1733814900000|2024-12-10 07:15:00|72492.8|72486.8|72495.1|72489.1|72510.2|72504.2|72485.7|72479.7|594
1733815200000|2024-12-10 07:20:00|72494.9|72488.9|72470.1|72464.1|72495.2|72489.2|72468|72462|491
1733815500000|2024-12-10 07:25:00|72470.2|72464.2|72481.8|72475.8|72491.7|72485.7|72470.2|72464.2|598
1733815800000|2024-12-10 07:30:00|72482.1|72476.1|72486.2|72480.2|72491.8|72485.8|72475.3|72469.3|503
1733816100000|2024-12-10 07:35:00|72486.1|72480.1|72466.2|72460.2|72489.8|72483.8|72464.4|72454.9|458
1733816400000|2024-12-10 07:40:00|72466.4|72460.4|72474.5|72468.5|72478.9|72472.9|72461.2|72455.2|452
1733816700000|2024-12-10 07:45:00|72474.7|72468.7|72486.8|72480.8|72488.7|72482.7|72474.7|72468.7|452
1733817000000|2024-12-10 07:50:00|72486.9|72480.9|72490.6|72484.6|72491.9|72485.9|72484.6|72478.6|397
1733817300000|2024-12-10 07:55:00|72490.8|72484.8|72508.3|72502.3|72516.5|72510.5|72490.7|72484.7|629
1733817600000|2024-12-10 08:00:00|72509.2|72503.2|72517.4|72511.4|72528.7|72521|72508.2|72502.2|655
1733817900000|2024-12-10 08:05:00|72517.3|72511.3|72529.9|72523.9|72550|72544|72516.8|72510.8|591
1733818200000|2024-12-10 08:10:00|72529.5|72523.5|72556.2|72550.2|72557.4|72551.4|72529|72523|495
1733818500000|2024-12-10 08:15:00|72555.2|72549.2|72541.9|72535.9|72560.5|72554.5|72541.1|72535.1|460
1733818800000|2024-12-10 08:20:00|72542|72536|72532.8|72526.8|72551.3|72545.3|72527.3|72521.3|525
1733819100000|2024-12-10 08:25:00|72532.6|72526.6|72521|72515|72534.1|72528.1|72511.2|72505.2|530
1733819400000|2024-12-10 08:30:00|72520.8|72514.8|72521.1|72515.1|72530.7|72524.7|72511.7|72504.7|591
1733819700000|2024-12-10 08:35:00|72520.6|72514.6|72528.1|72522.1|72528.4|72522.4|72517.1|72511.1|496
1733820000000|2024-12-10 08:40:00|72528.3|72522.3|72544.7|72538.7|72549.6|72543.6|72528.2|72522.2|551
1733820300000|2024-12-10 08:45:00|72544.8|72538.8|72567.1|72561.1|72567.2|72561.2|72544.8|72538.8|525
1733820600000|2024-12-10 08:50:00|72567|72561|72583.6|72577.6|72585.1|72579.1|72566.9|72557.9|496
1733820900000|2024-12-10 08:55:00|72583.7|72577.7|72585.1|72579.1|72587|72581|72569|72563|425
1733821200000|2024-12-10 09:00:00|72585.2|72579.2|72588.9|72582.9|72598|72592|72581.1|72575.1|540
1733821500000|2024-12-10 09:05:00|72589|72583|72588.3|72582.3|72592.8|72586.8|72583.9|72577.9|419
1733821800000|2024-12-10 09:10:00|72588.4|72582.4|72586.5|72580.5|72589.3|72583.3|72581.2|72575.2|471
1733822100000|2024-12-10 09:15:00|72586.6|72580.6|72573.5|72567.5|72594.9|72588.9|72571.3|72565.3|465
1733822400000|2024-12-10 09:20:00|72574.4|72568.4|72589.1|72583.1|72594.5|72588.5|72572.5|72566.5|414
1733822700000|2024-12-10 09:25:00|72589.3|72583.3|72595.5|72589.5|72604.9|72598.9|72589.1|72583.1|490
1733823000000|2024-12-10 09:30:00|72595.9|72589.9|72598.1|72592.1|72598.8|72592.8|72584.9|72578.9|403
1733823300000|2024-12-10 09:35:00|72598.2|72592.2|72603.5|72597.5|72616.8|72610.8|72596.7|72590.7|488
1733823600000|2024-12-10 09:40:00|72603.3|72597.3|72628.2|72622.2|72632.2|72626.2|72603.3|72597.3|503
1733823900000|2024-12-10 09:45:00|72628.3|72622.3|72630.1|72624.1|72635.4|72629.4|72626.3|72620.3|476
1733824200000|2024-12-10 09:50:00|72627.6|72621.6|72603.9|72597.9|72630.1|72624.1|72600.8|72594.8|516
1733824500000|2024-12-10 09:55:00|72603.8|72597.8|72604.8|72598.8|72613.5|72607.5|72599.1|72593.1|407
1733824800000|2024-12-10 10:00:00|72605|72599|72598|72592|72606.7|72600.7|72587.9|72581.9|389
1733825100000|2024-12-10 10:05:00|72597.9|72591.9|72604.1|72598.1|72613.6|72607.6|72597.9|72591.9|342
1733825400000|2024-12-10 10:10:00|72604|72598|72611.6|72605.6|72611.7|72605.7|72602.2|72596.2|262
1733825700000|2024-12-10 10:15:00|72611.7|72605.7|72618.8|72612.8|72621|72615|72607|72601|378
1733826000000|2024-12-10 10:20:00|72619|72613|72618.3|72612.3|72630.7|72624.7|72617.3|72611.3|386
1733826300000|2024-12-10 10:25:00|72618.2|72612.2|72597.3|72591.3|72618.5|72612.5|72597.3|72591.3|440
1733826600000|2024-12-10 10:30:00|72597.2|72591.2|72582.6|72576.6|72597.2|72591.2|72581.8|72575.8|405
1733826900000|2024-12-10 10:35:00|72582.7|72576.7|72587|72581|72594.8|72588.8|72582.7|72576.7|405
1733827200000|2024-12-10 10:40:00|72587.1|72581.1|72605.5|72599.5|72608.3|72602.3|72586.9|72580.9|383
1733827500000|2024-12-10 10:45:00|72605.6|72599.6|72596.7|72590.7|72606.3|72600.3|72595|72589|396
1733827800000|2024-12-10 10:50:00|72597|72591|72591.9|72585.9|72601|72595|72589|72583|494
1733828100000|2024-12-10 10:55:00|72592.6|72586.6|72596.4|72590.4|72598.7|72592.7|72590.9|72584.9|414
1733828400000|2024-12-10 11:00:00|72596.5|72590.5|72598.8|72592.8|72605.5|72599.5|72594.2|72588.2|449
1733828700000|2024-12-10 11:05:00|72598.9|72592.9|72605|72599|72606.2|72600.2|72593.9|72587.9|379
1733829000000|2024-12-10 11:10:00|72604.9|72598.9|72597.4|72591.4|72609.9|72603.9|72596.5|72590.5|422
1733829300000|2024-12-10 11:15:00|72597.5|72591.5|72598.1|72592.1|72603.8|72597.8|72597.4|72591.4|405
1733829600000|2024-12-10 11:20:00|72598.2|72592.2|72607.8|72595.8|72608.7|72599.3|72595.1|72589.1|358
1733829900000|2024-12-10 11:25:00|72608.1|72596.1|72596.1|72590.1|72608.9|72596.9|72595.3|72585.8|308
1733830200000|2024-12-10 11:30:00|72596|72590|72588.9|72582.9|72596|72590|72581.9|72575.9|356
1733830500000|2024-12-10 11:35:00|72589|72583|72583.7|72577.7|72589.2|72583.2|72582.7|72576.7|342
1733830800000|2024-12-10 11:40:00|72583.6|72577.6|72589|72583|72591.6|72585.6|72580.7|72574.7|274
1733831100000|2024-12-10 11:45:00|72588.9|72582.9|72603|72597|72603.3|72597.3|72587.6|72581.6|242
1733831400000|2024-12-10 11:50:00|72603.1|72597.1|72602.5|72596.5|72606|72600|72598.1|72592.1|309
1733831700000|2024-12-10 11:55:00|72602.6|72596.6|72601.5|72595.5|72610.8|72604.8|72599.3|72593.3|346
1733832000000|2024-12-10 12:00:00|72601.2|72595.2|72596.8|72590.8|72602.8|72596.8|72595.8|72589.8|330
1733832300000|2024-12-10 12:05:00|72596.7|72590.7|72599.7|72593.7|72602.1|72596.1|72595.2|72589.2|327
1733832600000|2024-12-10 12:10:00|72599.9|72593.9|72594.2|72588.2|72600.4|72594.4|72588.9|72582.9|365
1733832900000|2024-12-10 12:15:00|72594.3|72588.3|72615.6|72609.6|72619.3|72610.9|72593.9|72587.9|432
1733833200000|2024-12-10 12:20:00|72615.7|72609.7|72613.7|72607.7|72616.9|72610.9|72609.3|72603.3|372
1733833500000|2024-12-10 12:25:00|72613.4|72607.4|72616.7|72610.7|72619|72613|72611.9|72605.9|384
1733833800000|2024-12-10 12:30:00|72616.6|72610.6|72616.6|72610.6|72622.1|72616.1|72610.8|72604.8|362
1733834100000|2024-12-10 12:35:00|72616.5|72610.5|72607.5|72601.5|72617|72611|72603|72597|359
1733834400000|2024-12-10 12:40:00|72607.3|72601.3|72609.3|72603.3|72610.4|72604.4|72602.1|72596.1|316
1733834700000|2024-12-10 12:45:00|72609.6|72603.6|72605.7|72599.7|72613.8|72607.8|72605.7|72599.7|355
1733835000000|2024-12-10 12:50:00|72605.6|72599.6|72599.3|72593.3|72609|72603|72597.9|72591.9|349
1733835300000|2024-12-10 12:55:00|72599.2|72593.2|72597.1|72591.1|72600.4|72594.4|72595.3|72589.3|376
1733835600000|2024-12-10 13:00:00|72595.8|72589.8|72590.8|72584.8|72596.7|72590.7|72583.9|72577.9|593
1733835900000|2024-12-10 13:05:00|72590.7|72584.7|72587.1|72581.1|72591.2|72585.2|72583.8|72577.8|385
1733836200000|2024-12-10 13:10:00|72587.8|72581.8|72592.2|72586.2|72593.7|72587.7|72582.5|72576.5|353
1733836500000|2024-12-10 13:15:00|72591.7|72585.7|72610.6|72604.6|72610.7|72604.7|72591.7|72585.7|428
1733836800000|2024-12-10 13:20:00|72610.7|72604.7|72601.4|72595.4|72611|72605|72600.4|72594.4|405
1733837100000|2024-12-10 13:25:00|72601.3|72595.3|72603.1|72597.1|72605.9|72599.9|72593.5|72587.5|386
1733837400000|2024-12-10 13:30:00|72606.7|72594.7|72604.3|72598.3|72613.2|72607.2|72594.5|72586.2|488
1733837700000|2024-12-10 13:35:00|72604.1|72598.1|72601.4|72595.4|72606.6|72600.6|72593.5|72587.5|385
1733838000000|2024-12-10 13:40:00|72601.5|72595.5|72607.9|72601.9|72610.8|72604.8|72599.1|72593.1|481
1733838300000|2024-12-10 13:45:00|72608|72602|72610.1|72604.1|72617.5|72611.5|72603.6|72597.6|482
1733838600000|2024-12-10 13:50:00|72610.2|72604.2|72598.8|72592.8|72614.8|72608.8|72594.8|72588.8|446
1733838900000|2024-12-10 13:55:00|72598.6|72592.6|72601.7|72589.7|72602.5|72596.5|72589|72583|501
1733839200000|2024-12-10 14:00:00|72600.7|72588.7|72580.1|72574.1|72601|72591.9|72578.2|72572.2|531
1733839500000|2024-12-10 14:05:00|72580|72574|72577.6|72571.6|72584.4|72578.4|72571.7|72565.7|454
1733839800000|2024-12-10 14:10:00|72577.2|72571.2|72583.2|72577.2|72587.9|72581.9|72577.2|72571.2|357
1733840100000|2024-12-10 14:15:00|72582.9|72576.9|72576.3|72570.3|72586|72580|72576.2|72570.2|378
1733840400000|2024-12-10 14:20:00|72576.8|72570.8|72591.8|72585.8|72593|72587|72576.4|72570.4|450
1733840700000|2024-12-10 14:25:00|72591.9|72585.9|72592.2|72586.2|72597.3|72591.3|72584.5|72578.5|421
1733841000000|2024-12-10 14:30:00|72592.4|72586.4|72572.7|72566.7|72597.8|72591.8|72572.7|72566.7|642
1733841300000|2024-12-10 14:35:00|72572.6|72566.6|72590.2|72584.2|72595.2|72589.2|72570.8|72564.8|657
1733841600000|2024-12-10 14:40:00|72590.7|72584.7|72586.1|72580.1|72592.6|72586.6|72580.9|72574.9|608
1733841900000|2024-12-10 14:45:00|72585.9|72579.9|72601.8|72595.8|72602.9|72596.9|72583.3|72577.3|591
1733842200000|2024-12-10 14:50:00|72601.9|72595.9|72605.1|72599.1|72616.3|72610.3|72599.6|72593.6|583
1733842500000|2024-12-10 14:55:00|72605.5|72599.5|72617|72611|72617.8|72611.8|72604.3|72598.3|557
1733842800000|2024-12-10 15:00:00|72617.1|72611.1|72640.9|72634.9|72641.5|72635.5|72609.3|72603.3|603
1733843100000|2024-12-10 15:05:00|72641|72635|72645.9|72639.9|72649.1|72641.5|72633.6|72627.6|545
1733843400000|2024-12-10 15:10:00|72645.8|72639.8|72634.7|72628.7|72647.8|72641.8|72631.1|72625.1|539
1733843700000|2024-12-10 15:15:00|72634.8|72628.8|72634.3|72628.3|72637.8|72631.8|72629.2|72623.2|486
1733844000000|2024-12-10 15:20:00|72634.4|72628.4|72641.2|72635.2|72643.6|72637.6|72633.6|72627.6|471
1733844300000|2024-12-10 15:25:00|72641.4|72635.4|72639.9|72633.9|72650.5|72644.5|72639.3|72633.3|462
1733844600000|2024-12-10 15:30:00|72639.8|72633.8|72629.4|72623.4|72642.8|72636.8|72628.1|72622.1|501
1733844900000|2024-12-10 15:35:00|72629.2|72623.2|72620.3|72614.3|72632.1|72626.1|72617.6|72611.6|537
1733845200000|2024-12-10 15:40:00|72620.4|72614.4|72622.8|72616.8|72631.1|72625.1|72618.6|72612.6|478
1733845500000|2024-12-10 15:45:00|72622.6|72616.6|72614.6|72608.6|72622.6|72616.6|72609.9|72603.9|516
1733845800000|2024-12-10 15:50:00|72614.5|72608.5|72640.4|72634.4|72642.1|72636.1|72613.2|72607.2|587
1733846100000|2024-12-10 15:55:00|72640.5|72634.5|72634.3|72628.3|72646.5|72640.5|72632.1|72626.1|625
1733846400000|2024-12-10 16:00:00|72634|72628|72646.1|72640.1|72646.1|72640.1|72630.6|72624.6|599
1733846700000|2024-12-10 16:05:00|72646|72640|72638|72632|72647.6|72641.6|72636.9|72630.9|443
1733847000000|2024-12-10 16:10:00|72638.1|72632.1|72633.5|72627.5|72639.2|72633.2|72630|72624|474
1733847300000|2024-12-10 16:15:00|72633.6|72627.6|72641.1|72635.1|72642|72636|72631.5|72625.5|419
1733847600000|2024-12-10 16:20:00|72641|72635|72625.6|72619.6|72641|72635|72624.2|72618.2|457
1733847900000|2024-12-10 16:25:00|72625.7|72619.7|72629.3|72623.3|72632|72626|72615.2|72609.2|515
1733848200000|2024-12-10 16:30:00|72629.8|72623.8|72627.7|72621.7|72632.9|72626.9|72620.8|72614.8|457
1733848500000|2024-12-10 16:35:00|72628.6|72622.6|72634.1|72622.1|72636.3|72627.8|72626.5|72618.9|515
1733848800000|2024-12-10 16:40:00|72634|72622|72613.1|72607.1|72634.5|72624.6|72609.4|72600.3|486
1733849100000|2024-12-10 16:45:00|72613|72607|72605.2|72599.2|72613.7|72607.7|72605.2|72599.2|316
1733849400000|2024-12-10 16:50:00|72605.1|72599.1|72608.4|72602.4|72611.3|72605.3|72604.4|72598.4|376
1733849700000|2024-12-10 16:55:00|72608.5|72602.5|72605.6|72599.6|72612.7|72606.7|72603.4|72597.4|462
1733850000000|2024-12-10 17:00:00|72604.9|72598.9|72610.3|72604.3|72612.4|72606.4|72601.9|72595.9|482
1733850300000|2024-12-10 17:05:00|72610.2|72604.2|72617.3|72611.3|72619.4|72613.4|72609.7|72603.7|366
1733850600000|2024-12-10 17:10:00|72617.2|72611.2|72606.1|72600.1|72617.8|72611.8|72603.1|72597.1|327
1733850900000|2024-12-10 17:15:00|72606|72600|72608.9|72602.9|72612.5|72606.5|72605.4|72599.4|291
1733851200000|2024-12-10 17:20:00|72609|72603|72613.7|72607.7|72616.9|72610.9|72608.3|72602.3|300
1733851500000|2024-12-10 17:25:00|72613.8|72607.8|72622|72616|72622.7|72616.7|72613.5|72607.5|273
1733851800000|2024-12-10 17:30:00|72622.1|72616.1|72624.7|72618.7|72625.9|72619.9|72621.1|72615.1|308
1733852100000|2024-12-10 17:35:00|72624.9|72618.9|72621.2|72615.2|72628.2|72622.2|72620.7|72614.7|292
1733852400000|2024-12-10 17:40:00|72620.9|72614.9|72613.1|72607.1|72623.8|72617.8|72611|72605|303
1733852700000|2024-12-10 17:45:00|72613.2|72607.2|72611.4|72605.4|72616.4|72610.4|72608.3|72602.3|236
1733853000000|2024-12-10 17:50:00|72611.3|72605.3|72613.3|72607.3|72618.1|72612.1|72610.7|72604.7|339
1733853300000|2024-12-10 17:55:00|72613.2|72607.2|72619.4|72613.4|72619.9|72613.9|72612.8|72606.8|313
1733853600000|2024-12-10 18:00:00|72619.9|72613.9|72615.7|72609.7|72622|72616|72609.2|72603.2|391
1733853900000|2024-12-10 18:05:00|72614.3|72608.3|72594.7|72588.7|72614.4|72608.4|72594.6|72588.6|373
1733854200000|2024-12-10 18:10:00|72594.5|72588.5|72586.6|72580.6|72598.1|72592.1|72586.2|72580.2|318
1733854500000|2024-12-10 18:15:00|72586.9|72580.9|72596.7|72590.7|72597.8|72591.8|72585.4|72579.4|343
1733854800000|2024-12-10 18:20:00|72596.8|72590.8|72587.9|72581.9|72599|72593|72585.1|72579.1|363
1733855100000|2024-12-10 18:25:00|72587.8|72581.8|72589|72583|72589.6|72583.6|72584.1|72578.1|382
1733855400000|2024-12-10 18:30:00|72589.1|72583.1|72585.7|72579.7|72589.1|72583.1|72583.7|72577.7|347
1733855700000|2024-12-10 18:35:00|72585.6|72579.6|72584.9|72578.9|72589.1|72583.1|72580.6|72574.6|304
1733856000000|2024-12-10 18:40:00|72584.6|72578.6|72585.4|72579.4|72586|72580|72582.2|72576.2|366
1733856300000|2024-12-10 18:45:00|72585.5|72579.5|72582.4|72576.4|72585.5|72579.5|72580.7|72574.7|364
1733856600000|2024-12-10 18:50:00|72582.5|72576.5|72580|72574|72583.6|72577.6|72577.2|72571.2|287
1733856900000|2024-12-10 18:55:00|72579.9|72573.9|72587.9|72581.9|72588.5|72582.5|72578.9|72572.9|330
1733857200000|2024-12-10 19:00:00|72588|72582|72590.3|72584.3|72591.5|72585.5|72588|72582|286
1733857500000|2024-12-10 19:05:00|72590.1|72584.1|72582.5|72576.5|72590.9|72584.9|72580.5|72574.5|306
1733857800000|2024-12-10 19:10:00|72582.7|72576.7|72587.5|72581.5|72590.3|72584.3|72582.5|72576.5|300
1733858100000|2024-12-10 19:15:00|72587.8|72581.8|72587.5|72581.5|72588.9|72582.9|72586|72580|280
1733858400000|2024-12-10 19:20:00|72587.7|72581.7|72586.1|72580.1|72587.8|72581.8|72582.2|72576.2|248
1733858700000|2024-12-10 19:25:00|72586.2|72580.2|72597.7|72591.7|72600.2|72594.2|72586|72580|296
1733859000000|2024-12-10 19:30:00|72597.8|72591.8|72604.4|72598.4|72605.5|72599.5|72597.3|72591.3|279
1733859300000|2024-12-10 19:35:00|72604.6|72598.6|72605.6|72599.6|72605.8|72599.8|72599.5|72593.5|266
1733859600000|2024-12-10 19:40:00|72605.5|72599.5|72604|72598|72607.2|72601.2|72603.7|72597.7|260
1733859900000|2024-12-10 19:45:00|72604.1|72598.1|72606|72600|72607.8|72601.8|72603.8|72597.8|268
1733860200000|2024-12-10 19:50:00|72606.1|72600.1|72605.7|72599.7|72608.1|72602.1|72605|72599|259
1733860500000|2024-12-10 19:55:00|72605.9|72599.9|72605.7|72599.7|72606.7|72600.7|72602.2|72596.2|402
1733860800000|2024-12-10 20:00:00|72606.2|72600.2|72606.6|72600.6|72608|72602|72605.2|72599.2|425
1733861100000|2024-12-10 20:05:00|72606.4|72600.4|72604.1|72598.1|72609|72603|72602.6|72596.6|302
1733861400000|2024-12-10 20:10:00|72604.3|72598.3|72605.8|72599.8|72606.3|72600.3|72602.7|72596.7|202
1733861700000|2024-12-10 20:15:00|72606|72600|72607.3|72601.3|72607.4|72601.4|72604.7|72598.7|210
1733862000000|2024-12-10 20:20:00|72607.1|72601.1|72606.7|72600.7|72608.3|72602.3|72606.4|72600.4|214
1733862300000|2024-12-10 20:25:00|72606.8|72600.8|72602.6|72596.6|72606.8|72600.8|72601.9|72595.9|224
1733862600000|2024-12-10 20:30:00|72602.7|72596.7|72602|72596|72602.9|72596.9|72599.8|72593.8|268
1733862900000|2024-12-10 20:35:00|72602.1|72596.1|72597.1|72591.1|72602.1|72596.1|72596.5|72590.5|319
1733863200000|2024-12-10 20:40:00|72597|72591|72595.9|72589.9|72600|72594|72592.6|72586.6|313
1733863500000|2024-12-10 20:45:00|72595.8|72589.8|72596.4|72590.4|72599.9|72593.9|72595.3|72589.3|276
1733863800000|2024-12-10 20:50:00|72596.3|72590.3|72612.1|72606.1|72612.8|72606.8|72595.7|72589.7|313
1733864100000|2024-12-10 20:55:00|72612.3|72606.3|72611.9|72605.9|72612.4|72606.4|72608|72602|363
1733864400000|2024-12-10 21:00:00|72609.9|72603.9|72606.6|72600.6|72611.2|72605.2|72605.8|72599.8|196
1733864700000|2024-12-10 21:05:00|72606.5|72600.5|72603.1|72591.1|72611.3|72602.1|72603|72591|120
1733865000000|2024-12-10 21:10:00|72602.9|72590.9|72588.8|72582.8|72603|72591|72588.3|72579.8|243
1733865300000|2024-12-10 21:15:00|72593.9|72581.9|72596.5|72584.5|72598.3|72591.1|72591.1|72580.5|845
1733865600000|2024-12-10 21:20:00|72597.6|72585.6|72595.4|72589.4|72598|72590|72592.8|72583.5|615
1733865900000|2024-12-10 21:25:00|72595.3|72589.3|72592.4|72580.4|72599.2|72591.2|72591.5|72579.5|541
1733866200000|2024-12-10 21:30:00|72592|72580|72589.6|72577.6|72592.7|72580.7|72583.5|72571.5|584
1733866500000|2024-12-10 21:35:00|72589.4|72577.4|72587.4|72575.4|72595.9|72583.9|72586.1|72574.1|491
1733866800000|2024-12-10 21:40:00|72587.6|72575.6|72584.1|72572.1|72588.9|72576.9|72580.8|72568.8|432
1733867100000|2024-12-10 21:45:00|72585.5|72573.5|72586.4|72574.4|72586.4|72574.4|72582.2|72570.2|535
1733867400000|2024-12-10 21:50:00|72584.8|72572.8|72585.1|72573.1|72591.5|72573.6|72582.3|72561|691
1733867700000|2024-12-10 21:55:00|72585.2|72573.2|72609.1|72546.2|72609.1|72574.3|72582.3|72546.2|446
1733868000000|2024-12-10 22:00:00|72610.9|72546.8|72656.5|72537.5|72656.5|72548.9|72610.9|72529.3|22
1733868300000|2024-12-10 22:05:00|72658|72539|72654|72535|72659.2|72540.2|72651.2|72532.2|40
1733868600000|2024-12-10 22:10:00|72653.1|72534.1|72654.2|72535.2|72654.6|72535.6|72652.8|72533.8|41
1733868900000|2024-12-10 22:15:00|72655.3|72536.3|72652.9|72533.9|72655.3|72536.3|72650.9|72531.9|63
1733869200000|2024-12-10 22:20:00|72653|72534|72656.1|72537.5|72657.2|72543.4|72648.4|72533|135
1733869500000|2024-12-10 22:25:00|72652.5|72541.5|72646.8|72543.1|72656.1|72543.9|72646.1|72537.1|154
1733869800000|2024-12-10 22:30:00|72649|72538.1|72646.2|72544.6|72656.1|72547|72641.8|72536.6|260
1733870100000|2024-12-10 22:35:00|72646.1|72544.7|72636.7|72552.2|72649.3|72553.5|72636.2|72541.3|196
1733870400000|2024-12-10 22:40:00|72636.8|72552.1|72641.5|72550.4|72648.1|72560.5|72633|72537.8|344
1733870700000|2024-12-10 22:45:00|72642.9|72550.3|72643|72550|72646.4|72556.7|72633.5|72539.2|400
1733871000000|2024-12-10 22:50:00|72643.1|72549.8|72642.3|72550.5|72648.3|72558.1|72631.1|72538.9|416
1733871300000|2024-12-10 22:55:00|72642.1|72554.6|72620.7|72569.2|72644.7|72571.4|72618.1|72538.6|331
1733871600000|2024-12-10 23:00:00|72621.3|72570.3|72623|72564.5|72630.2|72570.3|72612.6|72549.7|371
1733871900000|2024-12-10 23:05:00|72622.9|72564.8|72619.7|72562.4|72630.9|72569.9|72616.1|72557.9|394
1733872200000|2024-12-10 23:10:00|72619.5|72562.6|72608.3|72569.6|72622.4|72571.2|72608.3|72559.5|334
1733872500000|2024-12-10 23:15:00|72608.4|72568.4|72611.7|72570.5|72613.2|72571.6|72608.4|72567.8|131
1733872800000|2024-12-10 23:20:00|72611.5|72570.7|72607|72562.6|72611.5|72571.1|72604.6|72561.4|257
1733873100000|2024-12-10 23:25:00|72606.9|72562.4|72596.3|72558.7|72608.4|72564.2|72590.2|72556.6|159
1733873400000|2024-12-10 23:30:00|72596.1|72558.5|72582.7|72570.7|72598.9|72572.2|72578.1|72558.5|207
1733873700000|2024-12-10 23:35:00|72582.3|72570.3|72583.7|72571.7|72584.3|72572.3|72580.5|72568.5|162
1733874000000|2024-12-10 23:40:00|72583.2|72571.2|72584.1|72572.1|72585.7|72573.7|72581.4|72569.4|195
1733874300000|2024-12-10 23:45:00|72584.2|72572.2|72562.4|72552.4|72586.6|72573.5|72560.6|72548.6|237
1733874600000|2024-12-10 23:50:00|72562.5|72552.5|72570.9|72560.9|72575|72565|72562.2|72552.2|153
1733874900000|2024-12-10 23:55:00|72570.8|72560.8|72581.1|72571.1|72583|72573|72569|72559|148
1733875200000|2024-12-11 00:00:00|72581.4|72571.4|72587.5|72577.5|72594.5|72584.5|72580.4|72570.4|210
1733875500000|2024-12-11 00:05:00|72587.2|72577.2|72594.4|72584.4|72596|72586|72584.7|72574.7|188
1733875800000|2024-12-11 00:10:00|72594|72584|72587.7|72577.7|72595.4|72585.4|72585.1|72575.1|206
1733876100000|2024-12-11 00:15:00|72587.5|72577.5|72582.6|72572.6|72587.8|72577.8|72579.3|72569.3|209
1733876400000|2024-12-11 00:20:00|72582.9|72572.9|72574.1|72564.1|72583.1|72573.1|72573.3|72563.3|182
1733876700000|2024-12-11 00:25:00|72574|72564|72583.3|72573.3|72583.6|72573.6|72573.8|72563.8|159
1733877000000|2024-12-11 00:30:00|72583.6|72573.6|72585.3|72575.3|72591.6|72581.6|72583.6|72573.6|213
1733877300000|2024-12-11 00:35:00|72585.2|72575.2|72583.7|72573.7|72586.8|72576.8|72583.7|72573.7|242
1733877600000|2024-12-11 00:40:00|72583.8|72573.8|72584.3|72572.3|72584.5|72574.4|72571.5|72561.4|289
1733877900000|2024-12-11 00:45:00|72584.1|72572.1|72578.9|72566.9|72589.5|72577.5|72578.2|72566.2|340
1733878200000|2024-12-11 00:50:00|72579|72567|72577.6|72565.6|72583.9|72571.9|72572.6|72560.6|443
1733878500000|2024-12-11 00:55:00|72576.7|72564.7|72573.5|72567.5|72586|72575.3|72572.9|72563.9|466
1733878800000|2024-12-11 01:00:00|72574.4|72568.4|72588.6|72576.6|72588.6|72580.7|72566.8|72560.8|609
1733879100000|2024-12-11 01:05:00|72589.9|72577.9|72590.3|72584.3|72593.3|72586.4|72584.9|72577.9|536
1733879400000|2024-12-11 01:10:00|72590.2|72584.2|72580|72568|72594.1|72585.9|72578.3|72566.3|458
1733879700000|2024-12-11 01:15:00|72580.1|72568.1|72569.6|72563.6|72581.9|72569.9|72558.9|72548.2|491
1733880000000|2024-12-11 01:20:00|72569.8|72563.8|72536.7|72530.7|72570.6|72564.6|72535.1|72526.9|587
1733880300000|2024-12-11 01:25:00|72536.8|72530.8|72542.6|72530.6|72559.6|72553.6|72536|72530|670
1733880600000|2024-12-11 01:30:00|72542.5|72530.5|72492.3|72486.3|72555|72549|72489.6|72477.6|813
1733880900000|2024-12-11 01:35:00|72492.2|72486.2|72491.5|72485.5|72506.5|72497.1|72458.8|72451.3|708
1733881200000|2024-12-11 01:40:00|72491.8|72485.8|72484.6|72478.6|72493.1|72487.1|72462.1|72452.9|676
1733881500000|2024-12-11 01:45:00|72484.5|72478.5|72480.2|72474.2|72500.3|72494.3|72475.2|72469.2|626
1733881800000|2024-12-11 01:50:00|72479.8|72473.8|72493|72487|72503.3|72497.3|72472.3|72466.3|605
1733882100000|2024-12-11 01:55:00|72493.1|72487.1|72495.2|72489.2|72511.6|72505.6|72482.7|72476.7|715
1733882400000|2024-12-11 02:00:00|72495.1|72489.1|72490.8|72484.8|72499.9|72493.9|72486.9|72480.9|626
1733882700000|2024-12-11 02:05:00|72490.9|72484.9|72484|72478|72497|72491|72483|72477|538
1733883000000|2024-12-11 02:10:00|72483.1|72477.1|72476|72470|72491.2|72485.2|72474.9|72468.9|526
1733883300000|2024-12-11 02:15:00|72476.8|72470.8|72486.4|72480.4|72492.4|72486.4|72469.7|72463.7|565
1733883600000|2024-12-11 02:20:00|72486.3|72480.3|72436.8|72430.8|72487.4|72481.4|72431.1|72425.1|729
1733883900000|2024-12-11 02:25:00|72436.5|72430.5|72448.2|72442.2|72449.3|72443.3|72427.4|72421.4|681
1733884200000|2024-12-11 02:30:00|72448.4|72442.4|72459.5|72453.5|72464.7|72458.7|72444.5|72438.5|709
1733884500000|2024-12-11 02:35:00|72459.7|72453.7|72461.1|72455.1|72465.2|72459.2|72455|72449|592
1733884800000|2024-12-11 02:40:00|72461.2|72455.2|72476.1|72470.1|72476.1|72470.1|72455.9|72449.9|513
1733885100000|2024-12-11 02:45:00|72476|72470|72471.7|72465.7|72490.4|72484.4|72467.1|72461.1|509
1733885400000|2024-12-11 02:50:00|72471.5|72465.5|72469.4|72463.4|72476.6|72470.6|72461.9|72455.9|583
1733885700000|2024-12-11 02:55:00|72469.2|72463.2|72490.1|72484.1|72490.9|72484.9|72462.9|72456.9|587
1733886000000|2024-12-11 03:00:00|72490|72484|72479.6|72473.6|72491.4|72485.4|72474|72468|455
1733886300000|2024-12-11 03:05:00|72479.4|72473.4|72492.2|72486.2|72496|72486.7|72477.3|72471.3|547
1733886600000|2024-12-11 03:10:00|72492.4|72486.4|72491.6|72485.6|72502.6|72496|72490.8|72484.8|580
1733886900000|2024-12-11 03:15:00|72491.8|72485.8|72490|72478|72496|72490|72482.7|72474.2|499
1733887200000|2024-12-11 03:20:00|72489.9|72477.9|72497.2|72491.2|72497.4|72491.4|72488.4|72477.6|428
1733887500000|2024-12-11 03:25:00|72497.1|72491.1|72506.5|72500.5|72514.7|72508.7|72496.9|72490.9|551
1733887800000|2024-12-11 03:30:00|72506.6|72500.6|72523.5|72517.5|72527|72521|72505.8|72499.8|535
1733888100000|2024-12-11 03:35:00|72523.2|72517.2|72511.4|72505.4|72527.8|72521.8|72509.9|72503.9|463
1733888400000|2024-12-11 03:40:00|72511.6|72505.6|72508|72502|72515.3|72509.3|72505.3|72499.3|318
1733888700000|2024-12-11 03:45:00|72508.4|72502.4|72509.5|72503.5|72512.6|72506.6|72508.1|72502.1|278
1733889000000|2024-12-11 03:50:00|72509.4|72503.4|72522|72516|72525.4|72519.4|72508.9|72502.9|348
1733889300000|2024-12-11 03:55:00|72521.9|72515.9|72521.8|72515.8|72525.2|72519.2|72519.1|72513.1|347
1733889600000|2024-12-11 04:00:00|72522.2|72516.2|72522.1|72516.1|72526.6|72519.8|72521.3|72513.2|343
1733889900000|2024-12-11 04:05:00|72522.2|72516.2|72505.1|72499.1|72522.5|72516.5|72499.1|72493.1|379
1733890200000|2024-12-11 04:10:00|72505.2|72499.2|72500.5|72494.5|72507.4|72501.4|72499.3|72493.3|310
1733890500000|2024-12-11 04:15:00|72500.6|72494.6|72504.7|72498.7|72505.2|72499.2|72497.6|72491.6|230
1733890800000|2024-12-11 04:20:00|72504.8|72498.8|72511|72505|72515.6|72506.5|72502.6|72496.6|294
1733891100000|2024-12-11 04:25:00|72511.2|72505.2|72513.6|72507.6|72515|72509|72505.1|72499.1|329
1733891400000|2024-12-11 04:30:00|72513.8|72507.8|72515.8|72509.8|72520.2|72514.2|72513.8|72507.8|343
1733891700000|2024-12-11 04:35:00|72515.6|72509.6|72535.3|72529.3|72536.5|72530.5|72515.6|72509.6|390
1733892000000|2024-12-11 04:40:00|72535.7|72529.7|72539.6|72533.6|72541.4|72535.4|72532.1|72526.1|456
1733892300000|2024-12-11 04:45:00|72539.4|72533.4|72529.6|72523.6|72539.4|72533.4|72529.1|72523.1|389
1733892600000|2024-12-11 04:50:00|72529.7|72523.7|72528.2|72522.2|72530.5|72524.5|72524.7|72518.7|362
1733892900000|2024-12-11 04:55:00|72528.4|72522.4|72526.5|72520.5|72535.3|72529.3|72525|72519|374
1733893200000|2024-12-11 05:00:00|72527.1|72521.1|72537.7|72531.7|72538.1|72532.1|72526.3|72520.3|491
1733893500000|2024-12-11 05:05:00|72537.8|72531.8|72542.3|72536.3|72542.7|72536.7|72537.1|72531.1|386
1733893800000|2024-12-11 05:10:00|72542.4|72536.4|72537.2|72531.2|72546|72540|72536|72530|385
1733894100000|2024-12-11 05:15:00|72536.9|72530.9|72548.2|72542.2|72551|72545|72536.7|72530.7|379
1733894400000|2024-12-11 05:20:00|72548.3|72542.3|72553.8|72547.8|72553.9|72547.9|72545.3|72539.3|352
1733894700000|2024-12-11 05:25:00|72553.9|72547.9|72550.1|72544.1|72559.5|72553.5|72548.8|72542.8|398
1733895000000|2024-12-11 05:30:00|72550|72544|72540.8|72534.8|72552|72546|72540.8|72534.8|492
1733895300000|2024-12-11 05:35:00|72540.7|72534.7|72535.4|72529.4|72554.5|72548.5|72531.7|72525.7|607
1733895600000|2024-12-11 05:40:00|72535.5|72529.5|72529.9|72523.9|72535.9|72529.9|72525.1|72519.1|664
1733895900000|2024-12-11 05:45:00|72529.8|72523.8|72533.6|72527.6|72535.8|72529.8|72527|72521|487
1733896200000|2024-12-11 05:50:00|72533.5|72527.5|72530.6|72524.6|72536.4|72530.4|72527.7|72521.7|519
1733896500000|2024-12-11 05:55:00|72531.5|72525.5|72569|72563|72570.5|72564.5|72530.6|72524.6|638
1733896800000|2024-12-11 06:00:00|72569.1|72563.1|72557.2|72551.2|72576.9|72570.9|72555.9|72549.9|559
1733897100000|2024-12-11 06:05:00|72557.1|72551.1|72541.8|72535.8|72557.4|72551.4|72541.3|72535.2|494
1733897400000|2024-12-11 06:10:00|72539.5|72533.5|72538.8|72532.8|72548.1|72542.1|72536.4|72526.8|523
1733897700000|2024-12-11 06:15:00|72538.7|72532.7|72535.6|72529.6|72542|72536|72533.4|72525.4|433
1733898000000|2024-12-11 06:20:00|72535.9|72529.9|72538.3|72532.3|72539.9|72533.9|72525.3|72519.1|484
1733898300000|2024-12-11 06:25:00|72538.4|72532.4|72519|72513|72540.9|72534.9|72515.6|72509.6|551
1733898600000|2024-12-11 06:30:00|72518.8|72512.8|72513.7|72507.7|72519|72513|72504.2|72498.2|493
1733898900000|2024-12-11 06:35:00|72513.8|72507.8|72512.6|72506.6|72524.5|72518.5|72511.8|72505.8|411
1733899200000|2024-12-11 06:40:00|72514.8|72508.8|72526.7|72520.7|72528.9|72522.9|72514.8|72508.8|446
1733899500000|2024-12-11 06:45:00|72526.6|72520.6|72524.2|72518.2|72532.6|72526.6|72523.5|72517.5|442
1733899800000|2024-12-11 06:50:00|72524|72518|72509.4|72503.4|72525.6|72519.6|72509.4|72503.4|476
1733900100000|2024-12-11 06:55:00|72506.9|72500.9|72501|72495|72507.4|72501.4|72490.2|72484.2|639
1733900400000|2024-12-11 07:00:00|72500.6|72494.6|72517.3|72511.3|72517.9|72511.9|72496|72490|504
1733900700000|2024-12-11 07:05:00|72515.7|72509.7|72816.8|72804.8|72831.7|72813.7|72511.8|72505.8|849
1733901000000|2024-12-11 07:10:00|72826.6|72796.3|72781.9|72769.9|72934.9|72916.3|72759.9|72747.9|1073
1733901300000|2024-12-11 07:15:00|72780.1|72768.1|72700|72688|72787.1|72775.1|72688.3|72676.3|943
1733901600000|2024-12-11 07:20:00|72699.6|72687.6|72735.6|72723.6|72772.8|72760.8|72698.1|72686.1|903
1733901900000|2024-12-11 07:25:00|72736|72724|72757.5|72745.5|72786.2|72774.2|72728.8|72716.8|877
1733902200000|2024-12-11 07:30:00|72757.3|72745.3|72758.6|72746.6|72779.1|72767.1|72734.3|72722.3|914
1733902500000|2024-12-11 07:35:00|72758.4|72746.4|72796.1|72784.1|72819.1|72807.1|72756.3|72744.3|892
1733902800000|2024-12-11 07:40:00|72795.7|72783.7|72828.1|72816.1|72830.7|72820.7|72789.6|72779.7|801
1733903100000|2024-12-11 07:45:00|72828|72816|72792.8|72780.8|72828.2|72816.2|72787.7|72777.6|783
1733903400000|2024-12-11 07:50:00|72793.1|72781.1|72800|72794|72800.6|72794.6|72776.7|72767.6|751
1733903700000|2024-12-11 07:55:00|72799.7|72793.7|72809.7|72803.7|72809.7|72803.7|72782.4|72770.4|684
1733904000000|2024-12-11 08:00:00|72809.6|72803.6|72774.1|72762.1|72809.6|72803.6|72771.2|72761.9|786
1733904300000|2024-12-11 08:05:00|72773.6|72761.6|72762.5|72756.5|72781.4|72771.9|72756.5|72746.1|636
1733904600000|2024-12-11 08:10:00|72762.3|72756.3|72768.9|72762.9|72783.2|72777.2|72760.2|72754.2|576
1733904900000|2024-12-11 08:15:00|72769.2|72763.2|72793.1|72787.1|72796.4|72790|72767.6|72761.6|573
1733905200000|2024-12-11 08:20:00|72793.2|72787.2|72771.3|72765.3|72803.8|72796.5|72753.5|72747.5|666
1733905500000|2024-12-11 08:25:00|72771.4|72765.4|72796.8|72784.8|72807.5|72801.5|72764|72754.9|697
1733905800000|2024-12-11 08:30:00|72796.7|72784.7|72758.4|72752.4|72799.9|72789.5|72753.9|72745.2|626
1733906100000|2024-12-11 08:35:00|72758.2|72752.2|72774|72762|72779.6|72770.5|72753.7|72747.7|613
1733906400000|2024-12-11 08:40:00|72777.9|72765.9|72774.3|72768.3|72786.4|72780.4|72769.8|72759.3|556
1733906700000|2024-12-11 08:45:00|72774.4|72768.4|72776.3|72770.3|72782.3|72776.3|72769.6|72763.6|548
1733907000000|2024-12-11 08:50:00|72776.5|72770.5|72787.4|72781.4|72792.6|72786.6|72772.9|72766.9|452
1733907300000|2024-12-11 08:55:00|72787.5|72781.5|72809|72803|72809.3|72803.3|72787.5|72781.5|581
1733907600000|2024-12-11 09:00:00|72808.8|72802.8|72858.5|72852.5|72875.8|72869.8|72807.3|72801.3|772
1733907900000|2024-12-11 09:05:00|72858.8|72852.8|72855.2|72849.2|72862|72856|72836.1|72830.1|649
1733908200000|2024-12-11 09:10:00|72855.7|72849.7|72849.9|72843.9|72866.5|72856.1|72819.5|72807.5|868
1733908500000|2024-12-11 09:15:00|72849.8|72843.8|72871.7|72865.7|72882.8|72876.8|72835.2|72829.2|801
1733908800000|2024-12-11 09:20:00|72871.6|72865.6|72882|72876|72896.4|72890.4|72866.8|72860.8|845
1733909100000|2024-12-11 09:25:00|72881.8|72875.8|72882.4|72876.4|72894.1|72888.1|72877.9|72871.9|725
1733909400000|2024-12-11 09:30:00|72882.1|72876.1|72848.8|72842.8|72889.1|72883.1|72839.9|72828.9|757
1733909700000|2024-12-11 09:35:00|72848.2|72842.2|72864.4|72858.4|72874.3|72868.3|72848.2|72842.2|623
1733910000000|2024-12-11 09:40:00|72864.7|72858.7|72850.5|72844.5|72873.6|72867.6|72846.7|72840.4|648
1733910300000|2024-12-11 09:45:00|72850.4|72844.4|72842.9|72836.9|72867.4|72861.4|72842.9|72836.9|624
1733910600000|2024-12-11 09:50:00|72843|72837|72831.9|72825.9|72844.1|72837.1|72824.9|72815.1|520
1733910900000|2024-12-11 09:55:00|72832|72826|72794|72788|72834.7|72828.7|72793.3|72785|512
1733911200000|2024-12-11 10:00:00|72793.7|72787.7|72802.7|72796.7|72806.8|72798|72779.3|72767.3|499
1733911500000|2024-12-11 10:05:00|72802.8|72796.8|72872.9|72860.9|72876.2|72864.2|72800.8|72794.8|589
1733911800000|2024-12-11 10:10:00|72871|72859|72839.7|72833.7|72893|72881|72833.2|72827.2|630
1733912100000|2024-12-11 10:15:00|72839.4|72833.4|72843.3|72837.3|72849.8|72840.8|72818.1|72810.8|639
1733912400000|2024-12-11 10:20:00|72843.4|72837.4|72826.1|72820.1|72847.9|72839.4|72820.7|72813.9|515
1733912700000|2024-12-11 10:25:00|72825.6|72819.6|72831.9|72825.9|72833|72827|72818|72812|524
1733913000000|2024-12-11 10:30:00|72832.1|72826.1|72810.1|72804.1|72842.3|72836.3|72809.8|72803.8|524
1733913300000|2024-12-11 10:35:00|72810|72804|72808.8|72802.8|72835.1|72829.1|72803.5|72797.5|468
1733913600000|2024-12-11 10:40:00|72808.7|72802.7|72788.9|72782.9|72813.7|72807.7|72785.7|72779.7|426
1733913900000|2024-12-11 10:45:00|72789.2|72783.2|72797.5|72791.5|72807.6|72799.5|72774.5|72768.5|485
1733914200000|2024-12-11 10:50:00|72797.6|72791.6|72799.3|72793.3|72804.8|72798.8|72788.2|72782.2|451
1733914500000|2024-12-11 10:55:00|72799.2|72793.2|72790.9|72784.9|72799.2|72793.2|72779.9|72773.9|442
1733914800000|2024-12-11 11:00:00|72791.5|72785.5|72785.2|72779.2|72792.9|72786.9|72775.2|72769.2|529
1733915100000|2024-12-11 11:05:00|72785.4|72779.4|72792|72786|72801.2|72795.2|72772.5|72766.5|436
1733915400000|2024-12-11 11:10:00|72791.8|72785.8|72803.8|72797.8|72808.6|72802.6|72787.7|72781.7|469
1733915700000|2024-12-11 11:15:00|72803.9|72797.9|72781.5|72775.5|72808.3|72799.2|72779.9|72773.9|492
1733916000000|2024-12-11 11:20:00|72781.4|72775.4|72778.3|72772.3|72786.2|72780.2|72769|72763|454
1733916300000|2024-12-11 11:25:00|72778.4|72772.4|72772.1|72766.1|72783.1|72777.1|72764.8|72758.8|452
1733916600000|2024-12-11 11:30:00|72772|72766|72761.8|72755.8|72778.1|72772.1|72756.3|72750.3|409
1733916900000|2024-12-11 11:35:00|72761.7|72755.7|72745.3|72739.3|72762|72756|72743|72737|426
1733917200000|2024-12-11 11:40:00|72745.2|72739.2|72759.2|72753.2|72763.1|72756.7|72744.9|72738.9|470
1733917500000|2024-12-11 11:45:00|72759.3|72753.3|72768.7|72762.7|72781.8|72775.8|72757.4|72751.4|445
1733917800000|2024-12-11 11:50:00|72768.8|72762.8|72758.3|72752.3|72770.2|72764.2|72750.2|72744.2|414
1733918100000|2024-12-11 11:55:00|72758.2|72752.2|72759.3|72753.3|72760.2|72754.2|72752.1|72746.1|392
1733918400000|2024-12-11 12:00:00|72759.1|72753.1|72753.9|72747.9|72761.3|72755.3|72750|72744|450
1733918700000|2024-12-11 12:05:00|72753.7|72747.7|72757.3|72751.3|72757.5|72751.5|72749|72743|421
1733919000000|2024-12-11 12:10:00|72757.2|72751.2|72744.3|72732.3|72760.8|72754.8|72741.6|72731.8|428
1733919300000|2024-12-11 12:15:00|72744|72732|72684.8|72672.8|72744|72737.1|72664.8|72652.8|893
1733919600000|2024-12-11 12:20:00|72685|72673|72695.3|72683.3|72708.3|72696.3|72666.3|72654.3|730
1733919900000|2024-12-11 12:25:00|72695.5|72683.5|72704|72692|72731.8|72722.9|72693.1|72681.1|633
1733920200000|2024-12-11 12:30:00|72703.9|72691.9|72723.6|72717.6|72730.1|72723.4|72695.1|72683.1|568
1733920500000|2024-12-11 12:35:00|72723.7|72717.7|72745.1|72733.1|72746.2|72736.7|72713.5|72704.9|513
1733920800000|2024-12-11 12:40:00|72744.8|72732.8|72718.7|72712.7|72744.8|72738.5|72711.5|72704.8|560
1733921100000|2024-12-11 12:45:00|72718.5|72712.5|72740.4|72734.4|72745|72739|72717.6|72711.6|547
1733921400000|2024-12-11 12:50:00|72740.3|72734.3|72738.5|72732.5|72744.9|72738.9|72728.9|72722.9|508
1733921700000|2024-12-11 12:55:00|72738.7|72732.7|72722.8|72716.8|72738.7|72732.7|72722.5|72713.1|464
1733922000000|2024-12-11 13:00:00|72725.6|72713.6|72703.5|72697.5|72725.6|72715.7|72702.3|72696.3|598
1733922300000|2024-12-11 13:05:00|72701|72695|72711.1|72705.1|72711.4|72705.4|72694.8|72688.8|548
1733922600000|2024-12-11 13:10:00|72710.8|72704.8|72725.6|72719.6|72729|72723|72706.7|72700.7|487
1733922900000|2024-12-11 13:15:00|72724.8|72718.8|72737.2|72731.2|72742.8|72736.8|72714.6|72708.6|573
1733923200000|2024-12-11 13:20:00|72736.6|72730.6|72737.7|72725.7|72740.5|72731.5|72724.8|72718.3|573
1733923500000|2024-12-11 13:25:00|72737.8|72725.8|72781.4|72680|72781.4|72730.6|72711.9|72680|693
1733923800000|2024-12-11 13:30:00|72779.4|72679|72739.1|72727.1|72793.4|72781.4|72676.5|72636.6|1057
1733924100000|2024-12-11 13:35:00|72738.5|72726.5|72687.9|72675.9|72752|72740|72671.7|72659.7|1016
1733924400000|2024-12-11 13:40:00|72687.5|72675.5|72641.6|72635.6|72689.8|72677.8|72640|72634|899
1733924700000|2024-12-11 13:45:00|72642.1|72636.1|72669.1|72663.1|72680.5|72673.4|72632.6|72626.6|832
1733925000000|2024-12-11 13:50:00|72669|72663|72703.6|72697.6|72711.5|72703.9|72662.5|72656.5|828
1733925300000|2024-12-11 13:55:00|72703.1|72697.1|72720.4|72714.4|72726.8|72720.8|72692.8|72680.8|770
1733925600000|2024-12-11 14:00:00|72720.6|72714.6|72727.2|72721.2|72729|72723|72706.8|72700.8|731
1733925900000|2024-12-11 14:05:00|72727.3|72721.3|72735.7|72729.7|72741.3|72733.2|72704.2|72698.2|743
1733926200000|2024-12-11 14:10:00|72735.8|72729.8|72743.2|72737.2|72757.3|72751.3|72731.6|72725.6|715
1733926500000|2024-12-11 14:15:00|72743.1|72737.1|72752.8|72746.8|72755.8|72749.8|72717.8|72711.8|695
1733926800000|2024-12-11 14:20:00|72753.1|72747.1|72733.6|72727.6|72753.3|72747.3|72725.4|72719.4|694
1733927100000|2024-12-11 14:25:00|72733.5|72727.5|72744.3|72738.3|72749|72743|72731|72725|688
1733927400000|2024-12-11 14:30:00|72744.5|72738.5|72735.3|72729.3|72772|72766|72728|72722|823
1733927700000|2024-12-11 14:35:00|72735.4|72729.4|72730.1|72724.1|72739|72733|72725.4|72719.4|729
1733928000000|2024-12-11 14:40:00|72730|72724|72733.7|72727.7|72740.1|72734.1|72722|72716|633
1733928300000|2024-12-11 14:45:00|72733.6|72727.6|72748.8|72742.8|72753.4|72747.4|72724.8|72716.2|765
1733928600000|2024-12-11 14:50:00|72748.7|72742.7|72749.6|72743.6|72762.6|72754.2|72747.4|72741.4|672
1733928900000|2024-12-11 14:55:00|72750.3|72744.3|72745.6|72739.6|72753.1|72747.1|72741.9|72735.9|680
1733929200000|2024-12-11 15:00:00|72745.3|72739.3|72731.8|72725.8|72759|72753|72728|72722|722
1733929500000|2024-12-11 15:05:00|72731.5|72725.5|72742.8|72736.8|72751.7|72745.7|72731.2|72725.2|683
1733929800000|2024-12-11 15:10:00|72742.7|72736.7|72702.7|72696.7|72744.2|72738.2|72698|72692|670
1733930100000|2024-12-11 15:15:00|72702.4|72696.4|72714.9|72708.9|72718.2|72712.2|72696.7|72690.7|603
1733930400000|2024-12-11 15:20:00|72714.8|72708.8|72725.7|72719.7|72727.6|72721.6|72705.2|72699.2|608
1733930700000|2024-12-11 15:25:00|72725.8|72719.8|72741.7|72735.7|72743.8|72737.8|72724.3|72718.3|580
1733931000000|2024-12-11 15:30:00|72741.4|72735.4|72769.8|72763.8|72771.5|72765.5|72732.8|72726.8|646
1733931300000|2024-12-11 15:35:00|72769.2|72763.2|72766|72760|72787.5|72781.5|72757.3|72751.3|678
1733931600000|2024-12-11 15:40:00|72765.9|72759.9|72766.4|72760.4|72770.9|72764.9|72755|72749|597
1733931900000|2024-12-11 15:45:00|72766.3|72760.3|72784|72778|72794.4|72788.4|72761|72755|649
1733932200000|2024-12-11 15:50:00|72783.8|72777.8|72772.9|72766.9|72784.5|72778.5|72763.2|72757.2|692
1733932500000|2024-12-11 15:55:00|72773.3|72767.3|72756.3|72750.3|72780.3|72774.3|72756.3|72750.3|799
1733932800000|2024-12-11 16:00:00|72756.1|72750.1|72765.4|72759.4|72770.5|72764.5|72753.5|72747.5|689
1733933100000|2024-12-11 16:05:00|72765.2|72759.2|72757.6|72751.6|72766.3|72760.3|72754|72748|541
1733933400000|2024-12-11 16:10:00|72757.7|72751.7|72744.8|72738.8|72758.2|72752.2|72744.8|72738.8|532
1733933700000|2024-12-11 16:15:00|72745|72739|72767.7|72761.7|72768.7|72762.7|72744.4|72738.4|611
1733934000000|2024-12-11 16:20:00|72767.5|72761.5|72787.6|72781.6|72788.6|72782.6|72765.8|72759.8|520
1733934300000|2024-12-11 16:25:00|72787.7|72781.7|72787.8|72781.8|72795.7|72789.7|72778.8|72772.8|503
1733934600000|2024-12-11 16:30:00|72787.6|72781.6|72785.9|72779.9|72793.5|72787.5|72777.8|72771.8|556
1733934900000|2024-12-11 16:35:00|72786|72780|72750.6|72744.6|72790|72784|72750|72744|596
1733935200000|2024-12-11 16:40:00|72750.8|72744.8|72743.8|72737.8|72753.2|72746.2|72739.1|72733.1|555
1733935500000|2024-12-11 16:45:00|72744.3|72738.3|72751.4|72745.4|72756|72748.5|72739.5|72733.5|507
1733935800000|2024-12-11 16:50:00|72751.5|72745.5|72752.5|72746.5|72761.2|72752.1|72747|72737.4|453
1733936100000|2024-12-11 16:55:00|72752.6|72746.6|72774.3|72768.3|72777.2|72771.2|72752|72746|449
1733936400000|2024-12-11 17:00:00|72774.5|72768.5|72790.2|72784.2|72790.2|72784.2|72771.9|72760.9|427
1733936700000|2024-12-11 17:05:00|72789.8|72783.8|72791.5|72785.5|72796.6|72790.6|72781.8|72772.3|398
1733937000000|2024-12-11 17:10:00|72791.7|72785.7|72784|72778|72795.1|72786.5|72777.9|72765.9|400
1733937300000|2024-12-11 17:15:00|72783.8|72777.8|72797.8|72791.8|72798|72792|72782.9|72776.9|411
1733937600000|2024-12-11 17:20:00|72797.9|72791.9|72802.3|72796.3|72809.2|72803.2|72797.2|72791.2|516
1733937900000|2024-12-11 17:25:00|72802.2|72796.2|72808.7|72802.7|72809.8|72803.8|72801|72795|435
1733938200000|2024-12-11 17:30:00|72808.5|72802.5|72803.1|72797.1|72809.1|72803.1|72800.3|72794.3|429
1733938500000|2024-12-11 17:35:00|72803.6|72797.6|72790.4|72784.4|72804.1|72798.1|72790.4|72784.4|415
1733938800000|2024-12-11 17:40:00|72790.6|72784.6|72784.9|72778.9|72794.4|72788.4|72783|72777|358
1733939100000|2024-12-11 17:45:00|72785|72779|72787.4|72781.4|72788.5|72782.5|72783|72777|339
1733939400000|2024-12-11 17:50:00|72787.2|72781.2|72795.8|72789.8|72796.8|72790.8|72786.8|72780.8|345
1733939700000|2024-12-11 17:55:00|72795.9|72789.9|72793|72787|72798.9|72792.9|72792.2|72786.2|399
1733940000000|2024-12-11 18:00:00|72792.5|72786.5|72779.1|72773.1|72793|72787|72776.9|72770.9|606
1733940300000|2024-12-11 18:05:00|72779.3|72773.3|72774.5|72768.5|72781.6|72775.6|72770.7|72764.7|514
1733940600000|2024-12-11 18:10:00|72774.8|72768.8|72783.2|72777.2|72786|72780|72771.6|72765.6|502
1733940900000|2024-12-11 18:15:00|72783.3|72777.3|72791.5|72785.5|72792|72786|72781.9|72775.9|433
1733941200000|2024-12-11 18:20:00|72791.9|72785.9|72799|72793|72799.4|72793.4|72789.1|72783.1|514
1733941500000|2024-12-11 18:25:00|72798.4|72792.4|72803.5|72791.5|72805.7|72799.7|72796.5|72790.5|449
1733941800000|2024-12-11 18:30:00|72803.6|72791.6|72792.8|72786.8|72803.6|72795.1|72779.5|72773.5|430
1733942100000|2024-12-11 18:35:00|72792.9|72786.9|72801.3|72795.3|72801.8|72795.8|72790.8|72784.8|341
1733942400000|2024-12-11 18:40:00|72801.5|72795.5|72825.5|72819.5|72828.1|72822.1|72800.1|72794.1|466
1733942700000|2024-12-11 18:45:00|72825.6|72819.6|72834.2|72828.2|72836.4|72830.4|72817.2|72811.2|351
1733943000000|2024-12-11 18:50:00|72834.3|72828.3|72841.2|72835.2|72841.6|72835.6|72828|72822|439
1733943300000|2024-12-11 18:55:00|72841|72835|72832.1|72826.1|72841.6|72835.6|72826.9|72819.7|398
1733943600000|2024-12-11 19:00:00|72831.9|72825.9|72826.8|72820.8|72834|72825.9|72818.8|72812.8|406
1733943900000|2024-12-11 19:05:00|72826.5|72820.5|72819.3|72813.3|72831|72825|72816.7|72810.7|415
1733944200000|2024-12-11 19:10:00|72819.1|72813.1|72813.2|72807.2|72823.2|72817.2|72811|72805|383
1733944500000|2024-12-11 19:15:00|72812.6|72806.6|72821.4|72815.4|72823.8|72817.8|72812.5|72806.5|353
1733944800000|2024-12-11 19:20:00|72821.5|72815.5|72820.7|72814.7|72824.1|72818.1|72817.4|72811.4|389
1733945100000|2024-12-11 19:25:00|72820.8|72814.8|72812.9|72806.9|72822.8|72816.8|72812.5|72806.5|343
1733945400000|2024-12-11 19:30:00|72812.8|72806.8|72804.2|72798.2|72815.2|72809.2|72798.1|72792.1|438
1733945700000|2024-12-11 19:35:00|72804.1|72798.1|72811.9|72805.9|72811.9|72805.9|72803.3|72797.3|431
1733946000000|2024-12-11 19:40:00|72811.7|72805.7|72812.7|72806.7|72814.7|72808.7|72807.6|72801.6|382
1733946300000|2024-12-11 19:45:00|72813.1|72807.1|72814.7|72808.7|72818.6|72812.6|72809.5|72803.5|377
1733946600000|2024-12-11 19:50:00|72814.6|72808.6|72815.4|72809.4|72818.3|72812.3|72810.8|72804.8|333
1733946900000|2024-12-11 19:55:00|72815.1|72809.1|72833.1|72827.1|72836.2|72830.2|72814.5|72808.5|481
1733947200000|2024-12-11 20:00:00|72832.8|72826.8|72829.2|72823.2|72833.5|72827.5|72822|72816|440
1733947500000|2024-12-11 20:05:00|72828.9|72822.9|72827.8|72821.8|72830|72824|72823.4|72817.4|292
1733947800000|2024-12-11 20:10:00|72828|72822|72822.8|72816.8|72830.5|72824.5|72820.9|72814.9|271
1733948100000|2024-12-11 20:15:00|72822.3|72816.3|72816.6|72810.6|72824.9|72818.9|72814.8|72808.8|347
1733948400000|2024-12-11 20:20:00|72816.7|72810.7|72821.7|72815.7|72822.1|72816.1|72814.9|72808.9|417
1733948700000|2024-12-11 20:25:00|72822|72816|72827.5|72821.5|72831.9|72825.9|72821.3|72815.3|315
1733949000000|2024-12-11 20:30:00|72827.8|72821.8|72827.5|72821.5|72828.4|72822.4|72824.2|72818.2|358
1733949300000|2024-12-11 20:35:00|72827.6|72821.6|72822.6|72816.6|72828.3|72822.3|72817.8|72811.8|348
1733949600000|2024-12-11 20:40:00|72822.7|72816.7|72818.7|72812.7|72822.9|72816.9|72816.5|72810.5|321
1733949900000|2024-12-11 20:45:00|72818.6|72812.6|72811.1|72805.1|72819.7|72813.7|72810.7|72804.7|419
1733950200000|2024-12-11 20:50:00|72811.3|72805.3|72816.6|72810.6|72817.2|72811.2|72809.9|72803.9|402
1733950500000|2024-12-11 20:55:00|72816.9|72810.9|72813.1|72807.1|72819.3|72813.3|72812.5|72806.5|424
1733950800000|2024-12-11 21:00:00|72812.9|72806.9|72809.6|72803.6|72814.3|72807.9|72805.2|72797.6|487
1733951100000|2024-12-11 21:05:00|72809.7|72803.7|72808.7|72802.7|72809.7|72803.7|72808.2|72802.2|599
1733951400000|2024-12-11 21:10:00|72808.6|72802.6|72808.1|72802.1|72809.7|72803.7|72808|72802|400
1733951700000|2024-12-11 21:15:00|72808.2|72802.2|72805.9|72793.9|72810.2|72802.2|72805.2|72793.2|702
1733952000000|2024-12-11 21:20:00|72806.3|72794.3|72805.2|72799.2|72808.5|72799.8|72804.8|72792.9|366
1733952300000|2024-12-11 21:25:00|72805.1|72799.1|72804.5|72792.5|72807.7|72799.5|72803.7|72791.7|315
1733952600000|2024-12-11 21:30:00|72804.6|72792.6|72806.8|72794.8|72807.6|72795.6|72803.3|72791.3|304
1733952900000|2024-12-11 21:35:00|72806.6|72794.6|72805|72793|72806.6|72794.6|72804.1|72792.1|260
1733953200000|2024-12-11 21:40:00|72804.9|72792.9|72805.6|72793.6|72806.1|72794.1|72804.1|72792.1|125
1733953500000|2024-12-11 21:45:00|72805.7|72793.7|72805.9|72793.9|72806.3|72794.3|72804.6|72792.6|59
1733953800000|2024-12-11 21:50:00|72806|72794|72805.8|72793.8|72806.3|72794.3|72804.7|72792.7|41
1733954100000|2024-12-11 21:55:00|72806|72794|72818.9|72756.7|72820.5|72794.8|72803.1|72756.7|80
1733954400000|2024-12-11 22:00:00|72828|72744.9|72839.4|72721|72839.4|72756.9|72820.3|72721|18
1733954700000|2024-12-11 22:05:00|72839.9|72720.9|72833.6|72743.8|72848.4|72744.3|72833.5|72720.4|81
1733955000000|2024-12-11 22:10:00|72833.8|72742.9|72836.7|72738.4|72840.5|72750.6|72832.2|72735.7|175
1733955300000|2024-12-11 22:15:00|72836.5|72738.5|72838.2|72734|72838.2|72743.8|72828.3|72733.9|106
1733955600000|2024-12-11 22:20:00|72837.3|72734.1|72834.9|72737.5|72838.2|72738|72834.9|72733.5|39
1733955900000|2024-12-11 22:25:00|72835.7|72737.7|72834.3|72738.2|72836.8|72738.6|72833.3|72737.5|60
1733956200000|2024-12-11 22:30:00|72834|72737.9|72832|72752.2|72835.1|72752.2|72831.7|72737.9|94
1733956500000|2024-12-11 22:35:00|72831.9|72752.3|72830.4|72753|72831.9|72754.1|72829.6|72752|119
1733956800000|2024-12-11 22:40:00|72830.3|72752.7|72846.8|72753.1|72850.7|72756.4|72830.3|72751|122
1733957100000|2024-12-11 22:45:00|72846.9|72753.2|72840.7|72757.6|72850|72759.3|72840.5|72751.4|108
1733957400000|2024-12-11 22:50:00|72850.4|72757.7|72849.8|72751.4|72851.1|72757.7|72847.8|72749.4|77
1733957700000|2024-12-11 22:55:00|72849.7|72751.5|72846.4|72756.7|72850|72756.7|72845.6|72749.3|96
1733958000000|2024-12-11 23:00:00|72845.6|72755.8|72831.5|72768.9|72848.1|72779.7|72823.1|72750.4|360
1733958300000|2024-12-11 23:05:00|72831.1|72769.5|72835.4|72767|72841.6|72775.1|72805.7|72742.1|447
1733958600000|2024-12-11 23:10:00|72834.7|72769.3|72821.5|72777.7|72842.7|72783.7|72821.5|72765|338
1733958900000|2024-12-11 23:15:00|72820.4|72780.2|72818.8|72775.8|72824.3|72780.2|72816.6|72772.4|228
1733959200000|2024-12-11 23:20:00|72818.6|72775.9|72778|72744.6|72819.9|72776.1|72771.3|72743.1|204
1733959500000|2024-12-11 23:25:00|72778.5|72744.9|72787.7|72753.3|72790.2|72765.8|72769.7|72744.8|219
1733959800000|2024-12-11 23:30:00|72787.6|72753.5|72756.2|72744.2|72788|72757|72755.8|72735|459
1733960100000|2024-12-11 23:35:00|72756.3|72744.3|72731.6|72719.6|72756.3|72744.3|72731.6|72719.6|188
1733960400000|2024-12-11 23:40:00|72731.5|72719.5|72721.3|72709.3|72734.4|72722.4|72719.2|72707.2|146
1733960700000|2024-12-11 23:45:00|72722|72710|72705.3|72693.3|72722.1|72710.1|72698.6|72686.6|254
1733961000000|2024-12-11 23:50:00|72705.7|72693.7|72702.7|72690.7|72707.2|72695.2|72692.8|72680.8|219
1733961300000|2024-12-11 23:55:00|72702.6|72690.6|72709|72697|72710.1|72698.1|72697.3|72685.3|276
1733961600000|2024-12-12 00:00:00|72708.8|72696.8|72710.3|72698.3|72717.4|72705.4|72706.6|72694.6|364
1733961900000|2024-12-12 00:05:00|72710.4|72698.4|72713.3|72701.3|72713.4|72701.4|72702.7|72690.7|336
1733962200000|2024-12-12 00:10:00|72713.4|72701.4|72728.9|72716.9|72730.4|72718.4|72712.2|72700.2|368
1733962500000|2024-12-12 00:15:00|72728.7|72716.7|72745.5|72733.5|72749.1|72737.1|72728.7|72716.7|330
1733962800000|2024-12-12 00:20:00|72745.4|72733.4|72745.5|72733.5|72748.8|72736.8|72743.4|72731.4|276
1733963100000|2024-12-12 00:25:00|72745.4|72733.4|72746|72734|72747.4|72735.4|72742.9|72730.9|190
1733963400000|2024-12-12 00:30:00|72746.1|72734.1|72731.6|72719.6|72748.1|72736.1|72721.4|72709.4|432
1733963700000|2024-12-12 00:35:00|72731.7|72719.7|72733|72721|72744.3|72732.3|72731|72719|308
1733964000000|2024-12-12 00:40:00|72733.8|72721.8|72732.5|72720.5|72737.7|72725.7|72727.7|72715.7|358
1733964300000|2024-12-12 00:45:00|72732.8|72720.8|72731.8|72719.8|72736.4|72724.4|72726.5|72714.5|304
1733964600000|2024-12-12 00:50:00|72731.1|72719.1|72740.8|72728.8|72746.8|72734.8|72724.7|72712.7|417
1733964900000|2024-12-12 00:55:00|72740.7|72728.7|72750.7|72738.7|72753.8|72741.8|72733.9|72721.9|442
1733965200000|2024-12-12 01:00:00|72750.8|72738.8|72740.2|72728.2|72754|72745.1|72736.6|72724.6|630
1733965500000|2024-12-12 01:05:00|72740.4|72728.4|72713.1|72701.1|72743.8|72731.8|72713.1|72701.1|498
1733965800000|2024-12-12 01:10:00|72712.6|72700.6|72728.8|72716.8|72729.7|72717.7|72710.6|72698.6|521
1733966100000|2024-12-12 01:15:00|72729.6|72717.6|72727.4|72715.4|72741.4|72729.4|72720|72708|553
1733966400000|2024-12-12 01:20:00|72727.3|72715.3|72685.8|72679.8|72727.4|72715.4|72680.8|72671.5|641
1733966700000|2024-12-12 01:25:00|72685.7|72679.7|72711.6|72699.6|72714|72705.1|72680.8|72669.1|511
1733967000000|2024-12-12 01:30:00|72711.7|72699.7|72695.8|72683.8|72728.8|72719.7|72689.6|72683.3|734
1733967300000|2024-12-12 01:35:00|72695.7|72683.7|72679.9|72673.9|72709.8|72697.8|72659.7|72653.7|674
1733967600000|2024-12-12 01:40:00|72680|72674|72659.1|72647.1|72694.4|72688.4|72645.6|72638.7|729
1733967900000|2024-12-12 01:45:00|72659.6|72647.6|72662.5|72656.5|72676.5|72670.5|72650.6|72640.3|633
1733968200000|2024-12-12 01:50:00|72662.6|72656.6|72669.2|72657.2|72680.8|72674.8|72662.6|72656.6|589
1733968500000|2024-12-12 01:55:00|72669.1|72657.1|72677.7|72665.7|72689.3|72683.3|72664.5|72656.1|646
1733968800000|2024-12-12 02:00:00|72677.6|72665.6|72683.6|72677.6|72683.7|72677.7|72667.7|72659.5|583
1733969100000|2024-12-12 02:05:00|72683.5|72677.5|72689|72683|72689.8|72683.8|72671|72665|570
1733969400000|2024-12-12 02:10:00|72689.1|72683.1|72696.7|72684.7|72699.3|72690.7|72689.1|72679.6|575
1733969700000|2024-12-12 02:15:00|72696.5|72684.5|72704.4|72698.4|72713.5|72707.5|72693|72682.2|531
1733970000000|2024-12-12 02:20:00|72704.5|72698.5|72709.8|72703.8|72713.9|72707.9|72701.9|72695.9|450
1733970300000|2024-12-12 02:25:00|72710|72704|72699.1|72693.1|72713|72707|72696.6|72690.6|450
1733970600000|2024-12-12 02:30:00|72698.4|72692.4|72709.4|72703.4|72711.6|72705.6|72690.7|72682.3|469
1733970900000|2024-12-12 02:35:00|72709.2|72703.2|72704.4|72698.4|72709.5|72703.5|72692.6|72686.6|452
1733971200000|2024-12-12 02:40:00|72703.6|72697.6|72696.2|72690.2|72707.2|72701.2|72695.7|72689.7|462
1733971500000|2024-12-12 02:45:00|72695.9|72689.9|72700.6|72694.6|72705.9|72699.9|72693.6|72687.6|450
1733971800000|2024-12-12 02:50:00|72700.5|72694.5|72706.6|72700.6|72712.3|72706.3|72694.6|72688.6|404
1733972100000|2024-12-12 02:55:00|72706.7|72700.7|72707.7|72701.7|72712|72706|72701.6|72695.6|399
1733972400000|2024-12-12 03:00:00|72707.6|72701.6|72711.5|72705.5|72722.1|72716.1|72705.9|72699.9|387
1733972700000|2024-12-12 03:05:00|72711.7|72705.7|72710.4|72704.4|72715.2|72709.2|72705.3|72699.3|297
1733973000000|2024-12-12 03:10:00|72710.2|72704.2|72710.6|72704.6|72715.1|72709.1|72708.8|72702.8|378
1733973300000|2024-12-12 03:15:00|72710.4|72704.4|72677.9|72671.9|72710.6|72704.6|72674.5|72668.5|568
1733973600000|2024-12-12 03:20:00|72677.4|72671.4|72672.2|72666.2|72678.9|72671.8|72666.4|72660.4|700
1733973900000|2024-12-12 03:25:00|72673.2|72667.2|72671.9|72665.9|72683.9|72677.9|72667.1|72661.1|637
1733974200000|2024-12-12 03:30:00|72671.5|72665.5|72671.2|72665.2|72673.9|72667.9|72658.5|72652.5|589
1733974500000|2024-12-12 03:35:00|72673.1|72667.1|72681.7|72675.7|72686.8|72680.8|72670.6|72664.3|504
1733974800000|2024-12-12 03:40:00|72681.8|72675.8|72676.3|72670.3|72684.3|72678.3|72668.8|72659|463
1733975100000|2024-12-12 03:45:00|72676.4|72670.4|72666.4|72660.4|72681.5|72675.5|72656.8|72650.8|465
1733975400000|2024-12-12 03:50:00|72666.7|72660.7|72666.9|72654.9|72668.6|72661.8|72659.7|72653.7|455
1733975700000|2024-12-12 03:55:00|72666.8|72654.8|72669.5|72663.5|72672.6|72666.6|72663.2|72654.8|507
1733976000000|2024-12-12 04:00:00|72670.2|72664.2|72669.8|72663.8|72676.5|72667.6|72668.5|72659|356
1733976300000|2024-12-12 04:05:00|72668.4|72662.4|72669|72657|72671.4|72662.6|72662|72650.4|348
1733976600000|2024-12-12 04:10:00|72668.9|72656.9|72656.1|72650.1|72668.9|72659.5|72655.2|72649.2|332
1733976900000|2024-12-12 04:15:00|72656.2|72650.2|72651.9|72645.9|72656.3|72650.3|72649.6|72641.2|294
1733977200000|2024-12-12 04:20:00|72652|72646|72635.6|72629.6|72652.2|72646.2|72635.1|72629.1|347
1733977500000|2024-12-12 04:25:00|72636|72630|72639.6|72633.6|72644|72635.9|72634.2|72628.2|274
1733977800000|2024-12-12 04:30:00|72640.3|72634.3|72647.2|72641.2|72650.9|72644.9|72640.2|72634.2|302
1733978100000|2024-12-12 04:35:00|72647|72641|72651.3|72639.3|72652.5|72646.5|72644|72638|252
1733978400000|2024-12-12 04:40:00|72651.2|72639.2|72641.4|72635.4|72656.4|72646.2|72641.4|72635.4|260
1733978700000|2024-12-12 04:45:00|72641.7|72635.7|72642.9|72636.9|72644.4|72638.4|72638.2|72632.2|327
1733979000000|2024-12-12 04:50:00|72643|72637|72635.5|72629.5|72645.9|72639.9|72635.3|72629.3|344
1733979300000|2024-12-12 04:55:00|72635.6|72629.6|72657.6|72651.6|72663.7|72657.7|72633.6|72624.6|610
1733979600000|2024-12-12 05:00:00|72657.2|72651.2|72672.2|72666.2|72673.1|72667.1|72648.9|72642.9|634
1733979900000|2024-12-12 05:05:00|72672.5|72666.5|72666.9|72660.9|72672.9|72666.9|72665.8|72659.8|461
1733980200000|2024-12-12 05:10:00|72666.4|72660.4|72666.3|72654.3|72670.4|72660.8|72660.4|72650.6|444
1733980500000|2024-12-12 05:15:00|72666.2|72654.2|72659.4|72647.4|72666.2|72656.5|72653|72645.4|457
1733980800000|2024-12-12 05:20:00|72659.3|72647.3|72667.6|72661.6|72671.4|72663.3|72655.8|72646.9|383
1733981100000|2024-12-12 05:25:00|72667.8|72661.8|72664.7|72658.7|72671.4|72662.3|72662.4|72654.1|364
1733981400000|2024-12-12 05:30:00|72664.5|72658.5|72669|72663|72686|72679.9|72662.3|72655.8|668
1733981700000|2024-12-12 05:35:00|72669.7|72663.7|72681.3|72675.3|72682.4|72676.4|72658.9|72652.9|645
1733982000000|2024-12-12 05:40:00|72681.4|72675.4|72690.6|72684.6|72697.9|72689.8|72681.3|72673.6|677
1733982300000|2024-12-12 05:45:00|72690.5|72684.5|72676.1|72670.1|72692.2|72686.2|72675.6|72669.6|571
1733982600000|2024-12-12 05:50:00|72676|72670|72678.8|72666.8|72685.9|72678.3|72668|72662|764
1733982900000|2024-12-12 05:55:00|72679|72667|72665.1|72659.1|72680.6|72673.5|72660.4|72654.4|812
1733983200000|2024-12-12 06:00:00|72664.6|72658.6|72662|72656|72674.6|72668.6|72662|72656|589
1733983500000|2024-12-12 06:05:00|72662.1|72656.1|72661.3|72655.3|72667.6|72661.6|72659.8|72653.8|439
1733983800000|2024-12-12 06:10:00|72661.1|72655.1|72667.6|72661.6|72670.4|72664.4|72659.3|72653.3|423
1733984100000|2024-12-12 06:15:00|72667.4|72661.4|72677.1|72671.1|72681|72675|72662.2|72656.2|458
1733984400000|2024-12-12 06:20:00|72677.3|72671.3|72670.9|72664.9|72685|72679|72669.8|72663.8|455
1733984700000|2024-12-12 06:25:00|72670.8|72664.8|72666.2|72660.2|72679.6|72673.6|72664.2|72658.2|426
1733985000000|2024-12-12 06:30:00|72666.1|72660.1|72650.1|72644.1|72666.1|72660.1|72648.8|72642.8|492
1733985300000|2024-12-12 06:35:00|72650|72644|72662.2|72656.2|72668.4|72662.4|72648.6|72642.6|457
1733985600000|2024-12-12 06:40:00|72662.3|72656.3|72660.2|72654.2|72666.9|72660.9|72659.6|72653.6|459
1733985900000|2024-12-12 06:45:00|72658.9|72652.9|72658.8|72652.8|72666.4|72660.4|72656.7|72650.7|546
1733986200000|2024-12-12 06:50:00|72658.5|72652.5|72672.7|72666.7|72675.5|72669.5|72652.5|72646.5|493
1733986500000|2024-12-12 06:55:00|72672|72666|72662.4|72656.4|72677.9|72671.9|72662.4|72656.4|544
1733986800000|2024-12-12 07:00:00|72662.1|72656.1|72675.9|72663.9|72676.4|72668.6|72660.4|72654.4|515
1733987100000|2024-12-12 07:05:00|72676|72664|72645.8|72633.8|72676|72664|72638|72626|583
1733987400000|2024-12-12 07:10:00|72646.6|72634.6|72606.9|72594.9|72649.3|72637.3|72606.2|72594.2|749
1733987700000|2024-12-12 07:15:00|72609.1|72597.1|72610.3|72598.3|72627|72615|72560.8|72548.8|830
1733988000000|2024-12-12 07:20:00|72610.1|72598.1|72595.6|72583.6|72611.6|72600.7|72589.6|72577.6|635
1733988300000|2024-12-12 07:25:00|72595.7|72583.7|72620.6|72608.6|72626.1|72614.1|72595.1|72583.1|621
1733988600000|2024-12-12 07:30:00|72620.3|72608.3|72622.6|72616.6|72625|72619|72604.2|72595.8|520
1733988900000|2024-12-12 07:35:00|72622.2|72616.2|72620.7|72608.7|72637.4|72625.4|72615.1|72603.8|558
1733989200000|2024-12-12 07:40:00|72619.4|72607.4|72630.4|72618.4|72631.2|72622.8|72601.2|72595.2|558
1733989500000|2024-12-12 07:45:00|72630.8|72618.8|72618.6|72606.6|72631.4|72623|72609.9|72601.1|576
1733989800000|2024-12-12 07:50:00|72618.7|72606.7|72641.4|72629.4|72642.2|72630.2|72618.3|72606.3|569
1733990100000|2024-12-12 07:55:00|72640.1|72628.1|72641.9|72635.9|72652|72641.7|72633.2|72622|693
1733990400000|2024-12-12 08:00:00|72641.6|72635.6|72648.9|72642.9|72655.9|72646.2|72637.1|72627.5|594
1733990700000|2024-12-12 08:05:00|72648.4|72642.4|72637.4|72631.4|72652|72646|72634.6|72628.6|526
1733991000000|2024-12-12 08:10:00|72637.5|72631.5|72642.4|72630.4|72647.3|72640.8|72636.2|72628.1|548
1733991300000|2024-12-12 08:15:00|72642.3|72630.3|72645.9|72639.9|72646.3|72640.3|72637.8|72627.9|472
1733991600000|2024-12-12 08:20:00|72645.5|72639.5|72631.9|72619.9|72658.9|72649.6|72630.8|72618.8|522
1733991900000|2024-12-12 08:25:00|72631.8|72619.8|72639.9|72627.9|72644.4|72634.6|72627.4|72617.7|401
1733992200000|2024-12-12 08:30:00|72639.4|72627.4|72654.1|72642.1|72663.5|72653.4|72633.7|72627.4|676
1733992500000|2024-12-12 08:35:00|72653.5|72641.5|72670.8|72658.8|72678.4|72666.4|72651.2|72639.2|575
1733992800000|2024-12-12 08:40:00|72670.7|72658.7|72691.8|72679.8|72697.4|72688.2|72670.7|72658.7|618
1733993100000|2024-12-12 08:45:00|72691.9|72679.9|72686.9|72680.9|72692.6|72686.6|72674.5|72667.1|496
1733993400000|2024-12-12 08:50:00|72686.5|72680.5|72687.6|72681.6|72688.9|72682.9|72672.9|72666.9|490
1733993700000|2024-12-12 08:55:00|72687.9|72681.9|72680.1|72674.1|72692.1|72686.1|72674.5|72668.5|571
1733994000000|2024-12-12 09:00:00|72680|72674|72683.1|72677.1|72689.9|72682.2|72677.3|72669.3|472
1733994300000|2024-12-12 09:05:00|72682.4|72676.4|72692.6|72686.6|72700.3|72694.3|72682|72676|525
1733994600000|2024-12-12 09:10:00|72691.9|72685.9|72678.7|72672.7|72692.2|72686.2|72671.7|72663.2|503
1733994900000|2024-12-12 09:15:00|72678.6|72672.6|72671.8|72665.8|72684.4|72678.4|72670.9|72664.9|408
1733995200000|2024-12-12 09:20:00|72671.9|72665.9|72664.9|72658.9|72681.1|72675.1|72664|72658|495
1733995500000|2024-12-12 09:25:00|72664.7|72658.7|72667.2|72661.2|72670.7|72664.7|72660.3|72652.9|435
1733995800000|2024-12-12 09:30:00|72667.1|72661.1|72686.4|72680.4|72693.2|72687.2|72664.3|72658.3|535
1733996100000|2024-12-12 09:35:00|72686.5|72680.5|72671.6|72659.6|72686.5|72680.5|72667.1|72658.3|449
1733996400000|2024-12-12 09:40:00|72671.9|72659.9|72675.5|72669.5|72678.5|72672.5|72666.5|72657|461
1733996700000|2024-12-12 09:45:00|72675.6|72669.6|72673.6|72667.6|72688.3|72682.3|72671|72662.3|465
1733997000000|2024-12-12 09:50:00|72673.4|72667.4|72676.2|72670.2|72679.6|72673.6|72673.4|72667.4|367
1733997300000|2024-12-12 09:55:00|72676.1|72670.1|72675.3|72669.3|72685.6|72676.7|72674|72668|307
1733997600000|2024-12-12 10:00:00|72675|72669|72673.7|72667.7|72678.8|72670.7|72670.6|72661.9|276
1733997900000|2024-12-12 10:05:00|72673.5|72667.5|72694.1|72688.1|72694.6|72688.6|72673.4|72667.4|278
1733998200000|2024-12-12 10:10:00|72694.7|72688.7|72685.4|72679.4|72695.7|72689.7|72684.6|72678.6|335
1733998500000|2024-12-12 10:15:00|72685.5|72679.5|72699|72693|72699.1|72693.1|72680.1|72674.1|433
1733998800000|2024-12-12 10:20:00|72699.1|72693.1|72687.6|72681.6|72707.8|72700.1|72687.2|72681.2|381
1733999100000|2024-12-12 10:25:00|72687.5|72681.5|72695.3|72689.3|72696.2|72690.2|72679.8|72673.8|398
1733999400000|2024-12-12 10:30:00|72696.2|72690.2|72705|72699|72705.7|72699.7|72694.6|72688.6|362
1733999700000|2024-12-12 10:35:00|72704.9|72698.9|72701.7|72695.7|72705.7|72699.7|72696.7|72690.7|310
1734000000000|2024-12-12 10:40:00|72701.4|72695.4|72703.5|72697.5|72705.5|72699.5|72697.6|72691.6|364
1734000300000|2024-12-12 10:45:00|72703.4|72697.4|72718.8|72706.8|72718.8|72708|72699.1|72693.1|316
1734000600000|2024-12-12 10:50:00|72722.1|72710.1|72734|72722|72737.4|72725.4|72722.1|72710.1|337
1734000900000|2024-12-12 10:55:00|72733.8|72721.8|72733.9|72727.9|72741.6|72732.6|72725.5|72718.9|450
1734001200000|2024-12-12 11:00:00|72734|72728|72745.9|72733.9|72746.2|72735.9|72728.3|72722.3|473
1734001500000|2024-12-12 11:05:00|72746|72734|72752.2|72740.2|72791.8|72779.8|72722|72710.8|710
1734001800000|2024-12-12 11:10:00|72752.7|72740.7|72782.3|72770.3|72799|72787|72748.4|72736.4|597
1734002100000|2024-12-12 11:15:00|72782.2|72770.2|72744.2|72732.2|72782.2|72770.2|72744.2|72732.2|566
1734002400000|2024-12-12 11:20:00|72744|72732|72751|72739|72751|72739|72734.3|72724.6|468
1734002700000|2024-12-12 11:25:00|72750.8|72738.8|72740.8|72728.8|72750.8|72741.9|72723.9|72712.2|480
1734003000000|2024-12-12 11:30:00|72740.5|72728.5|72731.4|72725.4|72740.5|72730.5|72718.9|72712.9|501
1734003300000|2024-12-12 11:35:00|72731|72725|72726.1|72720.1|72736.4|72727.9|72721.4|72715.4|403
1734003600000|2024-12-12 11:40:00|72726.5|72720.5|72717.4|72711.4|72728.6|72722.6|72711.7|72705.7|371
1734003900000|2024-12-12 11:45:00|72717|72711|72722.1|72716.1|72725.9|72719.9|72713.7|72707.7|303
1734004200000|2024-12-12 11:50:00|72720.6|72714.6|72732.4|72726.4|72735.3|72726.7|72714.1|72708.1|370
1734004500000|2024-12-12 11:55:00|72732.3|72726.3|72738.9|72732.9|72743|72737|72728|72722|424
1734004800000|2024-12-12 12:00:00|72739|72733|72733.5|72727.5|72750.8|72744.8|72732|72726|376
1734005100000|2024-12-12 12:05:00|72733.4|72727.4|72751.3|72745.3|72752|72746|72732.3|72726.3|395
1734005400000|2024-12-12 12:10:00|72751.4|72745.4|72757.2|72751.2|72765.1|72759.1|72749.2|72739.4|415
1734005700000|2024-12-12 12:15:00|72756.8|72750.8|72769.4|72763.4|72772.9|72766.9|72754.1|72748.1|409
1734006000000|2024-12-12 12:20:00|72769.2|72763.2|72779|72773|72784.6|72778.6|72767.5|72761.5|409
1734006300000|2024-12-12 12:25:00|72779.1|72773.1|72776.5|72770.5|72784.5|72778.5|72775.5|72769.5|351
1734006600000|2024-12-12 12:30:00|72776.4|72770.4|72782.5|72776.5|72787.8|72781.8|72773.5|72767.5|351
1734006900000|2024-12-12 12:35:00|72782.2|72776.2|72785.9|72779.9|72786.5|72780.5|72775.1|72769.1|412
1734007200000|2024-12-12 12:40:00|72785.6|72779.6|72777.6|72771.6|72788.3|72782.3|72777.1|72771.1|366
1734007500000|2024-12-12 12:45:00|72777.7|72771.7|72778|72772|72780.6|72774.6|72770.9|72764.9|357
1734007800000|2024-12-12 12:50:00|72778.1|72772.1|72775.2|72769.2|72780|72774|72771|72765|416
1734008100000|2024-12-12 12:55:00|72776.2|72770.2|72799.5|72793.5|72800.9|72794.9|72776.2|72770.2|540
1734008400000|2024-12-12 13:00:00|72800.1|72794.1|72797.5|72785.5|72812.7|72803.7|72787.6|72781.6|688
1734008700000|2024-12-12 13:05:00|72797.4|72785.4|72785.5|72773.5|72799.5|72793.4|72778.6|72769.5|587
1734009000000|2024-12-12 13:10:00|72787.6|72775.6|72797.2|72785.2|72804.3|72795|72781.3|72773.7|376
1734009300000|2024-12-12 13:15:00|72797.1|72785.1|72800.7|72788.7|72848.5|72836.5|72778.5|72766.5|853
1734009600000|2024-12-12 13:20:00|72800.8|72788.8|72805.3|72793.3|72810.9|72798.9|72776.3|72764.3|802
1734009900000|2024-12-12 13:25:00|72805.2|72793.2|72828.7|72793.7|72828.7|72807.3|72802.1|72790.1|633
1734010200000|2024-12-12 13:30:00|72828.3|72794.2|72780.1|72774.1|72828.3|72797.5|72777.5|72759.8|865
1734010500000|2024-12-12 13:35:00|72779.9|72773.9|72753.4|72747.4|72795.2|72789.2|72751.2|72743.2|857
1734010800000|2024-12-12 13:40:00|72753.5|72747.5|72760.6|72748.6|72765.8|72756.9|72742|72732.2|766
1734011100000|2024-12-12 13:45:00|72760.5|72748.5|72751.8|72745.8|72766.2|72754.2|72744.5|72736.9|607
1734011400000|2024-12-12 13:50:00|72751.5|72745.5|72764|72752|72764|72752|72698.9|72686.9|892
1734011700000|2024-12-12 13:55:00|72763.9|72751.9|72766.8|72754.8|72777.6|72765.9|72754.5|72742.5|736
1734012000000|2024-12-12 14:00:00|72766.3|72754.3|72752|72746|72771.7|72759.7|72736.2|72729.2|802
1734012300000|2024-12-12 14:05:00|72752.3|72746.3|72755.7|72749.7|72768.6|72762.6|72743.1|72737.1|716
1734012600000|2024-12-12 14:10:00|72757|72751|72782.6|72776.6|72792.4|72786.4|72755.8|72749.8|729
1734012900000|2024-12-12 14:15:00|72782.8|72776.8|72788.2|72782.2|72797.3|72791.3|72775|72769|757
1734013200000|2024-12-12 14:20:00|72788.6|72782.6|72779.3|72767.3|72801.1|72795.1|72773.7|72761.7|719
1734013500000|2024-12-12 14:25:00|72779.1|72767.1|72793.8|72787.8|72811.3|72799.3|72775.8|72763.8|775
1734013800000|2024-12-12 14:30:00|72793.7|72787.7|72803.5|72797.5|72804.9|72798.9|72781.2|72774.5|765
1734014100000|2024-12-12 14:35:00|72803.3|72797.3|72773.8|72767.8|72806.6|72800.6|72773.8|72767.8|663
1734014400000|2024-12-12 14:40:00|72773.9|72767.9|72739.5|72727.5|72773.9|72767.9|72736.7|72727.5|816
1734014700000|2024-12-12 14:45:00|72738.9|72726.9|72702.5|72690.5|72738.9|72726.9|72674|72662|845
1734015000000|2024-12-12 14:50:00|72702.4|72690.4|72684.9|72672.9|72729|72717|72681.9|72672.5|829
1734015300000|2024-12-12 14:55:00|72684.8|72672.8|72692.2|72680.2|72710.2|72699.9|72678.7|72672.7|756
1734015600000|2024-12-12 15:00:00|72690.8|72678.8|72695|72689|72701.8|72691.8|72672.3|72666.3|723
1734015900000|2024-12-12 15:05:00|72695.3|72689.3|72727.8|72715.8|72730|72718|72686.4|72680.4|719
1734016200000|2024-12-12 15:10:00|72727.4|72715.4|72737.3|72731.3|72741.6|72733.8|72716.9|72705.4|704
1734016500000|2024-12-12 15:15:00|72737.2|72731.2|72763.8|72757.8|72763.9|72757.9|72732.3|72726.3|760
1734016800000|2024-12-12 15:20:00|72763.9|72757.9|72766.9|72760.9|72767.7|72761.7|72748.6|72742.6|713
1734017100000|2024-12-12 15:25:00|72767|72761|72771.4|72765.4|72773.6|72767.6|72757.6|72751.6|678
1734017400000|2024-12-12 15:30:00|72771.1|72765.1|72778.6|72772.6|72782.1|72776.1|72766.2|72760.2|711
1734017700000|2024-12-12 15:35:00|72778.8|72772.8|72789.6|72777.6|72790.1|72781.3|72777.9|72768.6|625
1734018000000|2024-12-12 15:40:00|72789.7|72777.7|72797.6|72791.6|72798|72792|72779.1|72770.3|644
1734018300000|2024-12-12 15:45:00|72797.9|72791.9|72786.1|72780.1|72798.9|72792.9|72780.1|72774.1|680
1734018600000|2024-12-12 15:50:00|72786.8|72780.8|72771.1|72765.1|72793.5|72787.5|72764.6|72758.6|672
1734018900000|2024-12-12 15:55:00|72770.2|72764.2|72750.8|72744.8|72772.9|72766.9|72747.2|72741.2|694
1734019200000|2024-12-12 16:00:00|72750.7|72744.7|72756.2|72750.2|72760.7|72754.7|72742.5|72736.5|679
1734019500000|2024-12-12 16:05:00|72755.3|72749.3|72738.6|72732.6|72755.4|72749.4|72726.7|72720.7|705
1734019800000|2024-12-12 16:10:00|72738.7|72732.7|72732.2|72726.2|72746.8|72740.8|72732.2|72726.2|647
1734020100000|2024-12-12 16:15:00|72732.5|72726.5|72727.6|72721.6|72735.6|72729.6|72722.6|72716.6|587
1734020400000|2024-12-12 16:20:00|72727.5|72721.5|72753|72741|72753.8|72747.7|72726.9|72720.9|596
1734020700000|2024-12-12 16:25:00|72752.8|72740.8|72740.1|72734.1|72753.1|72741.2|72737.2|72731.2|485
1734021000000|2024-12-12 16:30:00|72740.3|72734.3|72729.9|72723.9|72740.3|72734.3|72724.7|72718.7|541
1734021300000|2024-12-12 16:35:00|72729.6|72723.6|72716.1|72710.1|72731.8|72725.8|72712.9|72706.9|495
1734021600000|2024-12-12 16:40:00|72716.2|72710.2|72717.7|72711.7|72725.6|72719.6|72715|72709|413
1734021900000|2024-12-12 16:45:00|72717.6|72711.6|72724.2|72718.2|72728.2|72722.2|72714|72708|447
1734022200000|2024-12-12 16:50:00|72724.3|72718.3|72714.3|72708.3|72728.2|72722.2|72710.9|72704.9|471
1734022500000|2024-12-12 16:55:00|72714.4|72708.4|72711.1|72705.1|72716|72710|72703.9|72697.9|498
1734022800000|2024-12-12 17:00:00|72710.5|72704.5|72699.4|72693.4|72714.5|72708.5|72698.7|72692.7|447
1734023100000|2024-12-12 17:05:00|72699.1|72693.1|72705.4|72699.4|72714.4|72708.4|72697.5|72691.5|438
1734023400000|2024-12-12 17:10:00|72706.2|72700.2|72694.5|72688.5|72706.2|72700.2|72690.5|72684.5|444
1734023700000|2024-12-12 17:15:00|72694.6|72688.6|72726.7|72720.7|72726.9|72720.9|72693.8|72687.8|418
1734024000000|2024-12-12 17:20:00|72727.3|72721.3|72742|72736|72747.7|72741.7|72727.3|72717.6|566
1734024300000|2024-12-12 17:25:00|72742.1|72736.1|72721.9|72715.9|72742.8|72736.8|72721.7|72715.7|486
1734024600000|2024-12-12 17:30:00|72721.8|72715.8|72722.9|72716.9|72724.4|72718.4|72715.8|72709.8|461
1734024900000|2024-12-12 17:35:00|72722.7|72716.7|72737.2|72731.2|72737.4|72731.4|72720.6|72714.6|500
1734025200000|2024-12-12 17:40:00|72737.7|72731.7|72750|72738|72753.4|72741.4|72737.7|72731.3|576
1734025500000|2024-12-12 17:45:00|72746.9|72740.9|72744.1|72738.1|72746.9|72740.9|72731|72725|495
1734025800000|2024-12-12 17:50:00|72744.2|72738.2|72743|72737|72746|72740|72739.2|72733.2|505
1734026100000|2024-12-12 17:55:00|72742.6|72736.6|72744.3|72738.3|72748.9|72742.9|72740.7|72734.7|449
1734026400000|2024-12-12 18:00:00|72744.1|72738.1|72760.3|72754.3|72760.7|72754.7|72731.3|72725.3|587
1734026700000|2024-12-12 18:05:00|72760.4|72754.4|72752.6|72746.6|72771.1|72765.1|72752.6|72746.6|551
1734027000000|2024-12-12 18:10:00|72752.5|72746.5|72759.3|72753.3|72760.2|72754.2|72750.2|72744.2|443
1734027300000|2024-12-12 18:15:00|72759.4|72753.4|72755.4|72749.4|72761.2|72755.2|72751.5|72745.5|431
1734027600000|2024-12-12 18:20:00|72755.8|72749.8|72755.9|72749.9|72760.8|72754.8|72754.4|72748.4|386
1734027900000|2024-12-12 18:25:00|72755.8|72749.8|72754.3|72748.3|72757|72751|72749.5|72743.5|384
1734028200000|2024-12-12 18:30:00|72754|72748|72769.9|72763.9|72771.8|72765.8|72748.6|72742.6|380
1734028500000|2024-12-12 18:35:00|72770|72764|72767.2|72761.2|72784.4|72778.4|72766.5|72760.5|391
1734028800000|2024-12-12 18:40:00|72768.3|72762.3|72757|72751|72771.9|72765.9|72755.8|72749.8|447
1734029100000|2024-12-12 18:45:00|72756.8|72750.8|72751.4|72745.4|72758.3|72752.3|72746.7|72740.7|375
1734029400000|2024-12-12 18:50:00|72751.3|72745.3|72751.3|72745.3|72757.4|72747.7|72746.7|72738.1|389
1734029700000|2024-12-12 18:55:00|72751.4|72745.4|72763.5|72757.5|72766.1|72760.1|72750.5|72744.5|510
1734030000000|2024-12-12 19:00:00|72763.7|72757.7|72760.6|72754.6|72766.5|72760.5|72758.4|72752.4|492
1734030300000|2024-12-12 19:05:00|72760.5|72754.5|72750.5|72744.5|72761.1|72755.1|72749.2|72743.2|389
1734030600000|2024-12-12 19:10:00|72750.3|72744.3|72755.1|72749.1|72755.4|72749.4|72735.2|72729.2|423
1734030900000|2024-12-12 19:15:00|72755|72749|72751.7|72745.7|72756.8|72750.8|72748.3|72742.3|375
1734031200000|2024-12-12 19:20:00|72751.9|72745.9|72752.1|72746.1|72756.6|72750.6|72749.3|72743.3|305
1734031500000|2024-12-12 19:25:00|72751.9|72745.9|72762.8|72756.8|72763.5|72757.5|72751.3|72745.3|350
1734031800000|2024-12-12 19:30:00|72762.9|72756.9|72770.5|72764.5|72772.1|72766.1|72761.7|72755.7|284
1734032100000|2024-12-12 19:35:00|72770.6|72764.6|72770.8|72764.8|72771.4|72765.4|72764.6|72758.6|255
1734032400000|2024-12-12 19:40:00|72770.9|72764.9|72765.8|72759.8|72772|72766|72764|72758|252
1734032700000|2024-12-12 19:45:00|72765.9|72759.9|72771.4|72765.4|72772.5|72766.5|72761.5|72755.5|290
1734033000000|2024-12-12 19:50:00|72771|72765|72771.4|72765.4|72772.5|72766.5|72769.4|72763.4|328
1734033300000|2024-12-12 19:55:00|72771.7|72765.7|72781.2|72775.2|72781.2|72775.2|72771.6|72765.6|359
1734033600000|2024-12-12 20:00:00|72781.6|72775.6|72779.2|72773.2|72783.2|72777.2|72776.1|72770.1|321
1734033900000|2024-12-12 20:05:00|72779.3|72773.3|72775.5|72769.5|72783.2|72777.2|72775.1|72769.1|318
1734034200000|2024-12-12 20:10:00|72775.6|72769.6|72777.8|72771.8|72779|72773|72773.7|72767.7|254
1734034500000|2024-12-12 20:15:00|72777.5|72771.5|72773.9|72767.9|72777.5|72771.5|72771|72765|220
1734034800000|2024-12-12 20:20:00|72773.8|72767.8|72775|72769|72778.5|72772.5|72773.1|72767.1|233
1734035100000|2024-12-12 20:25:00|72774.9|72768.9|72774.8|72768.8|72777.4|72771.4|72773.1|72767.1|213
1734035400000|2024-12-12 20:30:00|72774.7|72768.7|72772.3|72766.3|72774.7|72768.7|72769.6|72763.6|282
1734035700000|2024-12-12 20:35:00|72772.6|72766.6|72781.3|72775.3|72782.2|72776.2|72772.4|72766.4|234
1734036000000|2024-12-12 20:40:00|72781.2|72775.2|72777.1|72771.1|72784|72775.7|72776.4|72769.8|214
1734036300000|2024-12-12 20:45:00|72777.2|72771.2|72778.1|72772.1|72779.7|72773.1|72776.5|72767.4|176
1734036600000|2024-12-12 20:50:00|72778|72772|72780.8|72774.8|72783.9|72775.5|72778|72771.2|340
1734036900000|2024-12-12 20:55:00|72780.6|72774.6|72780.1|72774.1|72782.1|72776.1|72779.3|72773.3|269
1734037200000|2024-12-12 21:00:00|72780.2|72774.2|72792.8|72780.8|72795.8|72787.1|72780|72774|451
1734037500000|2024-12-12 21:05:00|72792.9|72780.9|72794.3|72782.3|72795.5|72783.5|72791.8|72779.8|285
1734037800000|2024-12-12 21:10:00|72794.4|72782.4|72791.4|72779.4|72794.7|72782.7|72788.5|72776.5|349
1734038100000|2024-12-12 21:15:00|72791.3|72779.3|72790|72778|72791.3|72779.3|72785.8|72773.8|457
1734038400000|2024-12-12 21:20:00|72789.3|72777.3|72790.5|72778.5|72791.4|72779.4|72789|72777|63
1734038700000|2024-12-12 21:25:00|72790.6|72778.6|72795|72783|72795.6|72783.6|72789|72777|102
1734039000000|2024-12-12 21:30:00|72795.6|72783.6|72789.5|72777.5|72795.6|72783.6|72785|72773|339
1734039300000|2024-12-12 21:35:00|72789.3|72777.3|72790.2|72778.2|72790.7|72778.7|72788.5|72776.5|92
1734039600000|2024-12-12 21:40:00|72790.1|72778.1|72790.4|72778.4|72793.2|72781.2|72789.4|72777.4|132
1734039900000|2024-12-12 21:45:00|72790.6|72778.6|72800.6|72765.1|72800.6|72779|72788.8|72765.1|60
1734040200000|2024-12-12 21:50:00|72788.9|72776.9|72793.2|72756.4|72811.4|72788.3|72779.4|72749.2|633
1734040500000|2024-12-12 21:55:00|72794.9|72755.2|72790.3|72721|72803.2|72769.9|72769.3|72720.8|967
1734040800000|2024-12-12 22:00:00|72790.7|72720.7|72794.8|72722.2|72822.6|72722.2|72790.5|72713.2|53
1734041100000|2024-12-12 22:05:00|72794.7|72722.3|72792.6|72722.4|72794.7|72723.3|72792.6|72721.9|23
1734041400000|2024-12-12 22:10:00|72786.7|72728.3|72786.6|72728.5|72786.7|72728.5|72786.6|72728.3|4
1734041700000|2024-12-12 22:15:00|72783.3|72731.8|72781.9|72733.1|72783.3|72733.5|72781.5|72731.8|18
1734042000000|2024-12-12 22:20:00|72782.9|72732.1|72782|72733.1|72782.9|72733.1|72782|72732.1|2
1734042300000|2024-12-12 22:25:00|72781.9|72732.1|72782|72733|72782.9|72733|72781.9|72732.1|4
1734042600000|2024-12-12 22:30:00|72781.8|72733.1|72781.9|72733.2|72781.9|72733.3|72781.8|72732.8|7
1734042900000|2024-12-12 22:35:00|72781.8|72732.4|72781.5|72732.6|72782.5|72733|72781.5|72732.3|9
1734043200000|2024-12-12 22:40:00|72781.7|72732.7|72781.6|72733|72781.7|72733|72781.3|72732.3|6
1734043500000|2024-12-12 22:45:00|72781.5|72733.1|72781.6|72732.8|72781.7|72733.1|72781.5|72732.6|4
1734043800000|2024-12-12 22:50:00|72781.4|72732.9|72775.4|72733.1|72781.9|72733.8|72775.4|72730.6|46
1734044100000|2024-12-12 22:55:00|72775.7|72733.2|72761.1|72749.1|72775.7|72750.2|72760.4|72731.2|119
1734044400000|2024-12-12 23:00:00|72761|72749|72775.7|72738.6|72777.3|72749.4|72759.8|72737.9|124
1734044700000|2024-12-12 23:05:00|72775.6|72740.7|72773.7|72740.8|72776.3|72751.2|72763.2|72737.6|49
1734045000000|2024-12-12 23:10:00|72773.6|72740.7|72775.9|72738.7|72777|72751.2|72763.2|72738|39
1734045300000|2024-12-12 23:15:00|72773.6|72740.8|72775.4|72744|72776.4|72756.1|72763.2|72738.1|105
1734045600000|2024-12-12 23:20:00|72775.3|72744.2|72789.5|72748|72790.3|72755.9|72765|72742.7|174
1734045900000|2024-12-12 23:25:00|72789.4|72748.1|72786.8|72746.9|72789.6|72751.7|72781.8|72744.8|92
1734046200000|2024-12-12 23:30:00|72786.7|72747.4|72784.4|72750.1|72787|72751|72782.4|72746.6|324
1734046500000|2024-12-12 23:35:00|72785.6|72747.6|72790|72757.2|72790|72765|72773.9|72747.2|211
1734046800000|2024-12-12 23:40:00|72789.9|72757.3|72784.5|72751.5|72790.2|72758.1|72783.9|72748.7|300
1734047100000|2024-12-12 23:45:00|72784.3|72751.8|72783.6|72749.2|72788.2|72760.5|72770.7|72748.1|395
1734047400000|2024-12-12 23:50:00|72783.7|72749.3|72761.9|72749.9|72785.1|72758.9|72759.6|72740.2|227
1734047700000|2024-12-12 23:55:00|72762.8|72750.8|72765.6|72753.6|72766.3|72754.3|72761.9|72749.9|170
1734048000000|2024-12-13 00:00:00|72765.5|72753.5|72768.4|72756.4|72772.2|72760.2|72762.4|72750.4|354
1734048300000|2024-12-13 00:05:00|72768.8|72756.8|72769.9|72757.9|72770.2|72758.2|72762.2|72750.2|252
1734048600000|2024-12-13 00:10:00|72770.7|72758.7|72770.1|72758.1|72775|72763|72767.8|72755.8|231
1734048900000|2024-12-13 00:15:00|72769.8|72757.8|72771.4|72759.4|72775.4|72763.4|72768.7|72756.7|319
1734049200000|2024-12-13 00:20:00|72772|72760|72777.9|72765.9|72778.6|72766.6|72771.6|72759.6|248
1734049500000|2024-12-13 00:25:00|72778.4|72766.4|72775.1|72763.1|72780.6|72768.6|72772|72760|246
1734049800000|2024-12-13 00:30:00|72775.2|72763.2|72775|72763|72778.7|72766.7|72771.6|72759.6|243
1734050100000|2024-12-13 00:35:00|72774.9|72762.9|72780.3|72768.3|72781|72769|72772.9|72760.9|196
1734050400000|2024-12-13 00:40:00|72780.1|72768.1|72765.9|72759.9|72780.9|72771.5|72764.8|72758.8|265
1734050700000|2024-12-13 00:45:00|72766.7|72760.7|72781.3|72769.3|72783|72772.9|72765.6|72759.6|276
1734051000000|2024-12-13 00:50:00|72781.2|72769.2|72763.5|72751.5|72781.2|72771.4|72763.5|72751.5|373
1734051300000|2024-12-13 00:55:00|72763.6|72751.6|72753.6|72747.6|72763.6|72751.6|72749.7|72742.3|375
1734051600000|2024-12-13 01:00:00|72754.2|72748.2|72754.4|72748.4|72760.7|72754.7|72751.7|72745.7|563
1734051900000|2024-12-13 01:05:00|72754.2|72748.2|72755.1|72749.1|72756.9|72750.9|72749.7|72743.7|502
1734052200000|2024-12-13 01:10:00|72755|72749|72775.5|72763.5|72779.5|72767.5|72755|72749|373
1734052500000|2024-12-13 01:15:00|72775.4|72763.4|72781.3|72769.3|72789.3|72779.7|72768.2|72756.2|601
1734052800000|2024-12-13 01:20:00|72781.4|72769.4|72812.2|72800.2|72818.2|72807.6|72779.7|72767.7|632
1734053100000|2024-12-13 01:25:00|72812.3|72800.3|72819.6|72807.6|72828.6|72820.3|72811.9|72799.9|545
1734053400000|2024-12-13 01:30:00|72819.3|72807.3|72809.2|72803.2|72828.7|72822.4|72808.8|72802.8|692
1734053700000|2024-12-13 01:35:00|72809.9|72803.9|72822|72816|72827.7|72821.7|72809.6|72803.6|660
1734054000000|2024-12-13 01:40:00|72822.1|72816.1|72816.8|72810.8|72824.1|72818.1|72798.1|72792.1|676
1734054300000|2024-12-13 01:45:00|72816.6|72810.6|72805.4|72799.4|72817|72811|72795.7|72789.7|608
1734054600000|2024-12-13 01:50:00|72805.5|72799.5|72814.9|72808.9|72815.8|72809.8|72795.1|72789.1|678
1734054900000|2024-12-13 01:55:00|72815.6|72809.6|72802.1|72796.1|72817.4|72811.4|72796|72790|722
1734055200000|2024-12-13 02:00:00|72802|72796|72806.1|72800.1|72813.8|72807.8|72801.3|72795.3|658
1734055500000|2024-12-13 02:05:00|72806.2|72800.2|72840.7|72834.7|72841.5|72835.5|72806.1|72800.1|586
1734055800000|2024-12-13 02:10:00|72841|72835|72846.4|72840.4|72849.8|72841.7|72827.4|72818.6|617
1734056100000|2024-12-13 02:15:00|72846.3|72840.3|72832.7|72826.7|72851.3|72845.3|72827.7|72821.7|674
1734056400000|2024-12-13 02:20:00|72833.1|72827.1|72831.5|72825.5|72843.5|72837.5|72828.5|72822.5|520
1734056700000|2024-12-13 02:25:00|72832.1|72826.1|72819.2|72813.2|72832.8|72826.8|72817.2|72808.6|561
1734057000000|2024-12-13 02:30:00|72819.4|72813.4|72831.8|72819.8|72836.2|72827.3|72817.8|72811.8|590
1734057300000|2024-12-13 02:35:00|72831.7|72819.7|72811.4|72805.4|72832.3|72820.7|72806.5|72800.5|567
1734057600000|2024-12-13 02:40:00|72811.3|72805.3|72822.2|72816.2|72824.3|72818.3|72800.4|72794.4|486
1734057900000|2024-12-13 02:45:00|72822.8|72816.8|72841.3|72829.3|72841.8|72833.8|72814.6|72808.6|583
1734058200000|2024-12-13 02:50:00|72841.5|72829.5|72831|72825|72841.5|72834|72826.9|72820.9|499
1734058500000|2024-12-13 02:55:00|72831.4|72825.4|72830.8|72824.8|72835.6|72829.6|72828.8|72822.8|548
1734058800000|2024-12-13 03:00:00|72830.7|72824.7|72835.7|72829.7|72842.5|72836.5|72822.7|72816.7|542
1734059100000|2024-12-13 03:05:00|72836|72830|72847.2|72841.2|72851.3|72845.3|72835.5|72829.5|643
1734059400000|2024-12-13 03:10:00|72847.6|72841.6|72843.4|72837.4|72851.5|72845.5|72841.6|72835.6|469
1734059700000|2024-12-13 03:15:00|72843.5|72837.5|72837.6|72831.6|72844.4|72838.4|72836|72830|482
1734060000000|2024-12-13 03:20:00|72837.7|72831.7|72828.6|72822.6|72840.8|72834.8|72828.6|72822.6|470
1734060300000|2024-12-13 03:25:00|72827.2|72821.2|72835.9|72829.9|72841.7|72835.7|72824.2|72818.2|506
1734060600000|2024-12-13 03:30:00|72835.8|72829.8|72833.8|72827.8|72836.6|72830.6|72828.6|72822.6|396
1734060900000|2024-12-13 03:35:00|72834|72828|72830|72824|72835.7|72829.7|72828.7|72822.7|367
1734061200000|2024-12-13 03:40:00|72830.4|72824.4|72830.3|72824.3|72830.8|72824.8|72825.5|72819.5|384
1734061500000|2024-12-13 03:45:00|72830|72824|72828.6|72822.6|72834|72828|72828.2|72822.2|369
1734061800000|2024-12-13 03:50:00|72828.4|72822.4|72834.1|72828.1|72836.3|72830.3|72828.3|72822.3|271
1734062100000|2024-12-13 03:55:00|72834|72828|72831.7|72825.7|72834.6|72828.6|72828.5|72822.5|393
1734062400000|2024-12-13 04:00:00|72831.6|72825.6|72831.5|72825.5|72837.3|72831.3|72828.2|72822.2|334
1734062700000|2024-12-13 04:05:00|72831.4|72825.4|72832.6|72826.6|72836.4|72830.4|72831.4|72825.4|272
1734063000000|2024-12-13 04:10:00|72832.5|72826.5|72845.2|72839.2|72846.8|72839.9|72831.8|72825.8|322
1734063300000|2024-12-13 04:15:00|72845.4|72839.4|72844.8|72838.8|72850.6|72844.6|72844|72838|326
1734063600000|2024-12-13 04:20:00|72844.7|72838.7|72842.1|72836.1|72844.7|72838.7|72839.8|72833.8|321
1734063900000|2024-12-13 04:25:00|72842.3|72836.3|72845.6|72839.6|72848.7|72842.7|72842|72836|347
1734064200000|2024-12-13 04:30:00|72845.5|72839.5|72851.5|72845.5|72851.9|72845.9|72844.6|72838.6|200
1734064500000|2024-12-13 04:35:00|72851.7|72845.7|72845.8|72839.8|72852.2|72846.2|72844.6|72838.6|271
1734064800000|2024-12-13 04:40:00|72845.9|72839.9|72844.4|72838.4|72847|72841|72842.7|72836.7|256
1734065100000|2024-12-13 04:45:00|72844.3|72838.3|72842|72836|72846|72840|72840.5|72834.5|206
1734065400000|2024-12-13 04:50:00|72842.2|72836.2|72840|72834|72845|72839|72839.4|72833.4|217
1734065700000|2024-12-13 04:55:00|72840.1|72834.1|72835.8|72829.8|72840.6|72834.6|72835.6|72829.6|237
1734066000000|2024-12-13 05:00:00|72835.5|72829.5|72839.2|72833.2|72844.6|72838.6|72835|72829|309
1734066300000|2024-12-13 05:05:00|72839.1|72833.1|72843.6|72837.6|72844.2|72838.2|72838.9|72832.9|275
1734066600000|2024-12-13 05:10:00|72844.2|72838.2|72849.2|72843.2|72854.1|72848.1|72843.6|72837.6|310
1734066900000|2024-12-13 05:15:00|72849.3|72843.3|72856.2|72850.2|72861.7|72855.7|72849.2|72843.2|362
1734067200000|2024-12-13 05:20:00|72856.3|72850.3|72850.7|72844.7|72858|72852|72850|72844|358
1734067500000|2024-12-13 05:25:00|72850.9|72844.9|72854.7|72848.7|72855|72849|72847.7|72841.7|296
1734067800000|2024-12-13 05:30:00|72855|72849|72859|72853|72861.3|72855.3|72854.4|72848.4|346
1734068100000|2024-12-13 05:35:00|72859.1|72853.1|72859.3|72853.3|72863|72857|72856.8|72850.8|318
1734068400000|2024-12-13 05:40:00|72859.2|72853.2|72866.3|72860.3|72867.8|72861.8|72852.8|72846.8|333
1734068700000|2024-12-13 05:45:00|72866.2|72860.2|72873.9|72867.9|72886|72876.6|72864.8|72858.8|512
1734069000000|2024-12-13 05:50:00|72874.2|72868.2|72873.4|72867.4|72884.5|72878.5|72873.3|72867.3|504
1734069300000|2024-12-13 05:55:00|72874|72868|72889.6|72883.6|72901.2|72895.2|72874|72868|744
1734069600000|2024-12-13 06:00:00|72889.4|72883.4|72874.9|72868.9|72889.5|72883.5|72868|72862|500
1734069900000|2024-12-13 06:05:00|72875.1|72869.1|72875.8|72869.8|72880.8|72874.8|72868.4|72862.4|424
1734070200000|2024-12-13 06:10:00|72876|72870|72882.1|72876.1|72884.1|72878.1|72871.5|72865.5|444
1734070500000|2024-12-13 06:15:00|72882|72876|72885.6|72879.6|72887.8|72881.8|72878|72872|412
1734070800000|2024-12-13 06:20:00|72885.5|72879.5|72875|72869|72885.5|72879.5|72873.5|72867.5|340
1734071100000|2024-12-13 06:25:00|72874.9|72868.9|72864.4|72858.4|72875.2|72869.2|72861.9|72855.9|462
1734071400000|2024-12-13 06:30:00|72864.3|72858.3|72880.1|72874.1|72880.2|72874.2|72863.2|72857.2|424
1734071700000|2024-12-13 06:35:00|72880|72874|72877.5|72871.5|72882|72876|72875|72869|335
1734072000000|2024-12-13 06:40:00|72877.6|72871.6|72865.4|72859.4|72879.5|72873.5|72861|72855|348
1734072300000|2024-12-13 06:45:00|72866.9|72860.9|72868.6|72862.6|72872.8|72866.8|72860|72854|394
1734072600000|2024-12-13 06:50:00|72868.4|72862.4|72859.8|72853.8|72880.7|72874.7|72855.8|72849.8|494
1734072900000|2024-12-13 06:55:00|72859.7|72853.7|72845.6|72833.6|72859.7|72853.7|72822.7|72816.7|793
1734073200000|2024-12-13 07:00:00|72846.1|72834.1|72879|72873|72884.7|72877.9|72846.1|72834.1|620
1734073500000|2024-12-13 07:05:00|72878.8|72872.8|72889.9|72883.9|72897.8|72889.6|72874.9|72868.9|720
1734073800000|2024-12-13 07:10:00|72889.6|72883.6|72885.9|72879.9|72895.4|72889.4|72876.6|72870.6|604
1734074100000|2024-12-13 07:15:00|72885.8|72879.8|72899|72887|72907.8|72901.8|72884.9|72878.2|668
1734074400000|2024-12-13 07:20:00|72899.1|72887.1|72882.3|72876.3|72899.9|72889.4|72879.9|72873.9|426
1734074700000|2024-12-13 07:25:00|72882.4|72876.4|72891.4|72885.4|72894.1|72886.6|72880.9|72874.9|545
1734075000000|2024-12-13 07:30:00|72892.2|72886.2|72893.8|72881.8|72906.3|72900.3|72885.6|72879.6|565
1734075300000|2024-12-13 07:35:00|72893.9|72881.9|72886.2|72880.2|72896.6|72890.5|72880.3|72871.8|514
1734075600000|2024-12-13 07:40:00|72885.6|72879.6|72887.5|72881.5|72894.4|72885.6|72882|72876|400
1734075900000|2024-12-13 07:45:00|72887.4|72881.4|72886.3|72880.3|72895.3|72885.9|72881.3|72875.3|415
1734076200000|2024-12-13 07:50:00|72886.2|72880.2|72875.9|72869.9|72887.3|72881.3|72874.5|72868.5|451
1734076500000|2024-12-13 07:55:00|72876.1|72870.1|72874.7|72868.7|72878|72872|72867.7|72861.7|507
1734076800000|2024-12-13 08:00:00|72874.4|72868.4|72870.4|72864.4|72882.1|72872.9|72867.5|72861.5|501
1734077100000|2024-12-13 08:05:00|72870.3|72864.3|72865.5|72859.5|72871.7|72864.4|72861|72855|377
1734077400000|2024-12-13 08:10:00|72866|72860|72862.7|72856.7|72869.4|72863.4|72861.5|72855.5|345
1734077700000|2024-12-13 08:15:00|72862.6|72856.6|72875|72869|72875.8|72869.8|72861.9|72855.9|332
1734078000000|2024-12-13 08:20:00|72875.1|72869.1|72882.3|72876.3|72882.5|72876.5|72875|72869|303
1734078300000|2024-12-13 08:25:00|72882.1|72876.1|72880.9|72874.9|72887|72881|72869.2|72863.2|520
1734078600000|2024-12-13 08:30:00|72881.1|72875.1|72906.4|72894.4|72919.7|72907.7|72880.7|72874.7|570
1734078900000|2024-12-13 08:35:00|72906.2|72894.2|72907|72895|72915.2|72903.2|72890|72884|535
1734079200000|2024-12-13 08:40:00|72906.7|72894.7|72919|72907|72928.1|72922.1|72887.2|72881.2|628
1734079500000|2024-12-13 08:45:00|72919.2|72907.2|72909.8|72903.8|72926|72920|72902.2|72893.1|601
1734079800000|2024-12-13 08:50:00|72909.2|72903.2|72889.3|72883.3|72909.4|72903.4|72889.3|72881.9|443
1734080100000|2024-12-13 08:55:00|72889.5|72883.5|72888.7|72882.7|72910.2|72904.2|72888.2|72880.3|610
1734080400000|2024-12-13 09:00:00|72888.6|72882.6|72878.9|72872.9|72888.7|72882.7|72872.8|72866.8|545
1734080700000|2024-12-13 09:05:00|72878.7|72872.7|72891.9|72885.9|72892.4|72886.4|72878.4|72872.4|371
1734081000000|2024-12-13 09:10:00|72892|72886|72890.4|72884.4|72897.2|72891.2|72888.3|72879.1|413
1734081300000|2024-12-13 09:15:00|72890.5|72884.5|72889.2|72877.2|72900|72894|72886.9|72876.5|373
1734081600000|2024-12-13 09:20:00|72889.1|72877.1|72872.2|72866.2|72889.3|72880.5|72869|72857.2|502
1734081900000|2024-12-13 09:25:00|72872.3|72866.3|72869.6|72863.6|72874.4|72867.4|72865.2|72856.6|362
1734082200000|2024-12-13 09:30:00|72869.5|72863.5|72870.9|72864.9|72881.4|72875.4|72869.5|72863.5|382
1734082500000|2024-12-13 09:35:00|72870.7|72864.7|72870.1|72864.1|72880.2|72871.7|72868.2|72859.2|376
1734082800000|2024-12-13 09:40:00|72870.2|72864.2|72873|72867|72875.3|72869.3|72868.4|72862.4|330
1734083100000|2024-12-13 09:45:00|72873.1|72867.1|72878.8|72872.8|72883.7|72877.7|72872.3|72866.3|294
1734083400000|2024-12-13 09:50:00|72878.9|72872.9|72875.1|72869.1|72889.3|72883.3|72874.9|72868.9|368
1734083700000|2024-12-13 09:55:00|72875.2|72869.2|72866.9|72860.9|72875.7|72869.7|72858.7|72852.7|352
1734084000000|2024-12-13 10:00:00|72866.7|72860.7|72861.2|72855.2|72876.5|72870.5|72860.5|72854.5|358
1734084300000|2024-12-13 10:05:00|72861.1|72855.1|72861.1|72855.1|72868|72862|72860.2|72854.2|342
1734084600000|2024-12-13 10:10:00|72861.4|72855.4|72848.4|72842.4|72863.3|72857.3|72833.7|72821.7|442
1734084900000|2024-12-13 10:15:00|72848.1|72842.1|72842.5|72836.5|72863.8|72857.8|72842.1|72833|473
1734085200000|2024-12-13 10:20:00|72842.6|72836.6|72819.9|72813.9|72843.3|72837.3|72808.9|72802.9|523
1734085500000|2024-12-13 10:25:00|72820.4|72814.4|72815.2|72809.2|72828.8|72822.8|72814.9|72808.9|421
1734085800000|2024-12-13 10:30:00|72814.9|72808.9|72820.6|72814.6|72826|72818.4|72794.2|72786.3|397
1734086100000|2024-12-13 10:35:00|72820.4|72814.4|72824|72818|72825.8|72819.8|72809.9|72803.7|418
1734086400000|2024-12-13 10:40:00|72824.1|72818.1|72820.4|72814.4|72828.6|72822.6|72813.6|72807.6|393
1734086700000|2024-12-13 10:45:00|72820.6|72814.6|72818.5|72812.5|72822.3|72816.3|72806.5|72800.5|380
1734087000000|2024-12-13 10:50:00|72818.7|72812.7|72839.1|72833.1|72839.1|72833.1|72816.4|72810.4|457
1734087300000|2024-12-13 10:55:00|72839|72833|72840.1|72834.1|72841.8|72835.8|72835.5|72829.5|463
1734087600000|2024-12-13 11:00:00|72840.3|72834.3|72830.3|72824.3|72841.6|72835.6|72826.4|72820.4|366
1734087900000|2024-12-13 11:05:00|72830.4|72824.4|72846|72840|72847.4|72841.4|72830.3|72824.3|357
1734088200000|2024-12-13 11:10:00|72846.1|72840.1|72842.3|72836.3|72847.3|72841.3|72835.8|72829.8|275
1734088500000|2024-12-13 11:15:00|72842.4|72836.4|72838|72832|72847.3|72841.3|72837.1|72831.1|337
1734088800000|2024-12-13 11:20:00|72837.9|72831.9|72828.1|72822.1|72845.1|72839.1|72828.1|72822.1|342
1734089100000|2024-12-13 11:25:00|72828.2|72822.2|72833.8|72827.8|72841.5|72835.5|72828.2|72822.2|338
1734089400000|2024-12-13 11:30:00|72833.9|72827.9|72832.9|72826.9|72837.6|72831.6|72829.1|72823.1|341
1734089700000|2024-12-13 11:35:00|72833|72827|72823.7|72817.7|72837.5|72831.5|72818.2|72812.2|297
1734090000000|2024-12-13 11:40:00|72823.6|72817.6|72830.9|72824.9|72835.2|72829.2|72821.6|72815.6|344
1734090300000|2024-12-13 11:45:00|72830.8|72824.8|72829.4|72823.4|72836|72830|72827.4|72821.4|354
1734090600000|2024-12-13 11:50:00|72829.2|72823.2|72830.6|72824.6|72834.2|72828.2|72824.6|72818.6|367
1734090900000|2024-12-13 11:55:00|72830.5|72824.5|72833.8|72827.8|72835.5|72829.5|72828.1|72822.1|318
1734091200000|2024-12-13 12:00:00|72834|72828|72835|72829|72836.5|72830.5|72828.6|72822.6|413
1734091500000|2024-12-13 12:05:00|72835.1|72829.1|72832.2|72826.2|72837.4|72831.4|72830.3|72824.3|376
1734091800000|2024-12-13 12:10:00|72832.1|72826.1|72823.4|72817.4|72833.3|72827.3|72820.1|72814.1|334
1734092100000|2024-12-13 12:15:00|72823.9|72817.9|72824.5|72818.5|72829.3|72823.3|72821.4|72815.4|300
1734092400000|2024-12-13 12:20:00|72824.7|72818.7|72831|72825|72831.6|72825.6|72823.7|72817.7|358
1734092700000|2024-12-13 12:25:00|72831.1|72825.1|72836.7|72830.7|72841.5|72835.5|72830.9|72824.9|317
1734093000000|2024-12-13 12:30:00|72836.8|72830.8|72827.9|72821.9|72837.9|72831.9|72825.8|72819.8|366
1734093300000|2024-12-13 12:35:00|72827.8|72821.8|72814.1|72802.1|72831.2|72825.2|72813.9|72801.9|362
1734093600000|2024-12-13 12:40:00|72814.3|72802.3|72798.7|72792.7|72814.6|72804.5|72788.4|72782.4|587
1734093900000|2024-12-13 12:45:00|72798.8|72792.8|72806.3|72800.3|72806.5|72800.5|72791.4|72785.4|528
1734094200000|2024-12-13 12:50:00|72806.4|72800.4|72799.7|72793.7|72810.1|72804.1|72793.7|72787.7|466
1734094500000|2024-12-13 12:55:00|72799.8|72793.8|72802.7|72796.7|72813.8|72807.8|72799.8|72793.8|564
1734094800000|2024-12-13 13:00:00|72800.6|72794.6|72810.3|72804.3|72816.1|72810.1|72796.8|72790.8|706
1734095100000|2024-12-13 13:05:00|72810.2|72804.2|72806.7|72800.7|72813.5|72807.5|72803.2|72797.2|564
1734095400000|2024-12-13 13:10:00|72807.8|72801.8|72793.7|72781.7|72808.7|72802.7|72791|72781.7|602
1734095700000|2024-12-13 13:15:00|72793.8|72781.8|72800.2|72794.2|72800.2|72794.2|72777.6|72768.7|595
1734096000000|2024-12-13 13:20:00|72800|72794|72805.6|72799.6|72815.2|72807.5|72798.1|72792.1|581
1734096300000|2024-12-13 13:25:00|72805.5|72799.5|72802.3|72790.3|72814.1|72808.1|72797.5|72790.3|516
1734096600000|2024-12-13 13:30:00|72802.2|72790.2|72792.4|72786.4|72804.7|72796.4|72788.3|72782.3|577
1734096900000|2024-12-13 13:35:00|72792|72786|72774.4|72768.4|72797|72791|72772.2|72766.2|574
1734097200000|2024-12-13 13:40:00|72774.5|72768.5|72773|72767|72781.7|72775.7|72773|72767|431
1734097500000|2024-12-13 13:45:00|72773.5|72767.5|72771.6|72765.6|72781.6|72772.9|72769|72760.3|428
1734097800000|2024-12-13 13:50:00|72771.5|72765.5|72782.8|72776.8|72789.4|72783.4|72771.5|72765.5|462
1734098100000|2024-12-13 13:55:00|72782.9|72776.9|72797.6|72791.6|72803.3|72795|72782.9|72776.9|514
1734098400000|2024-12-13 14:00:00|72797.5|72791.5|72801.5|72795.5|72807.7|72801.7|72794.7|72788.7|620
1734098700000|2024-12-13 14:05:00|72801.6|72795.6|72809.1|72803.1|72817.3|72811.3|72799.7|72793.7|558
1734099000000|2024-12-13 14:10:00|72809.2|72803.2|72804.5|72798.5|72816.7|72810.7|72800.9|72794.9|404
1734099300000|2024-12-13 14:15:00|72803.7|72797.7|72818.3|72812.3|72821.5|72815.5|72800.6|72794.6|466
1734099600000|2024-12-13 14:20:00|72818.4|72812.4|72820.2|72814.2|72824.8|72818.8|72818.3|72812.3|341
1734099900000|2024-12-13 14:25:00|72820.1|72814.1|72822.2|72816.2|72823.8|72817.8|72813.7|72807.7|412
1734100200000|2024-12-13 14:30:00|72822.4|72816.4|72838.2|72832.2|72839.8|72833.8|72822.3|72816.3|462
1734100500000|2024-12-13 14:35:00|72837.9|72831.9|72836.5|72830.5|72850.9|72844.9|72832.7|72826.7|579
1734100800000|2024-12-13 14:40:00|72836.6|72830.6|72832.4|72826.4|72839.8|72833.8|72830.2|72824.2|466
1734101100000|2024-12-13 14:45:00|72832.5|72826.5|72832.5|72826.5|72833.3|72827.1|72824.6|72818.6|443
1734101400000|2024-12-13 14:50:00|72832.6|72826.6|72842.8|72836.8|72843|72837|72829.4|72823.4|440
1734101700000|2024-12-13 14:55:00|72842.7|72836.7|72835.4|72829.4|72843.2|72837.2|72830|72824|465
1734102000000|2024-12-13 15:00:00|72835.2|72829.2|72844|72838|72853.3|72846.1|72835.2|72829.2|494
1734102300000|2024-12-13 15:05:00|72843.9|72837.9|72819.6|72813.6|72843.9|72837.9|72810.2|72804.2|503
1734102600000|2024-12-13 15:10:00|72819.9|72813.9|72816.5|72810.5|72827.1|72821.1|72812.8|72806.8|391
1734102900000|2024-12-13 15:15:00|72816.4|72810.4|72810.7|72804.7|72816.7|72810.7|72803.1|72797.1|386
1734103200000|2024-12-13 15:20:00|72810.6|72804.6|72820.5|72814.5|72821.7|72815.7|72800.4|72792.8|498
1734103500000|2024-12-13 15:25:00|72820.7|72814.7|72821.9|72815.9|72834.7|72828.7|72819.5|72813.5|567
1734103800000|2024-12-13 15:30:00|72822.1|72816.1|72832.8|72826.8|72834.1|72828.1|72820.6|72814.6|529
1734104100000|2024-12-13 15:35:00|72833|72827|72821.8|72815.8|72835.7|72829.7|72820.4|72814.4|464
1734104400000|2024-12-13 15:40:00|72821.5|72815.5|72806.4|72800.4|72824.3|72818.3|72806.3|72800.3|495
1734104700000|2024-12-13 15:45:00|72806.6|72800.6|72799.6|72793.6|72810.5|72800.6|72794.5|72782.5|514
1734105000000|2024-12-13 15:50:00|72799.4|72793.4|72787.1|72781.1|72804.5|72798.5|72783.6|72777.6|664
1734105300000|2024-12-13 15:55:00|72786.8|72780.8|72780.2|72774.2|72787.3|72781.3|72774.4|72768.4|649
1734105600000|2024-12-13 16:00:00|72780.1|72774.1|72793|72787|72800.2|72794.2|72776.1|72770.1|647
1734105900000|2024-12-13 16:05:00|72792.9|72786.9|72791.1|72785.1|72801.5|72795.5|72788.8|72782.8|476
1734106200000|2024-12-13 16:10:00|72791.4|72785.4|72771.2|72765.2|72794.1|72788.1|72767.8|72756.9|525
1734106500000|2024-12-13 16:15:00|72771.1|72765.1|72789.5|72783.5|72790|72784|72769.8|72763.8|399
1734106800000|2024-12-13 16:20:00|72790.1|72784.1|72789.6|72783.6|72802.2|72796.2|72788.3|72782.3|485
1734107100000|2024-12-13 16:25:00|72789.7|72783.7|72800.3|72794.3|72802|72796|72788.9|72782.9|373
1734107400000|2024-12-13 16:30:00|72800.2|72794.2|72799.8|72793.8|72804.6|72798.6|72792.9|72786.9|431
1734107700000|2024-12-13 16:35:00|72799.7|72793.7|72788.4|72782.4|72801.1|72795.1|72787.2|72781.2|403
1734108000000|2024-12-13 16:40:00|72788.2|72782.2|72782.3|72776.3|72791.2|72785.2|72774.6|72768.6|418
1734108300000|2024-12-13 16:45:00|72782.2|72776.2|72791.3|72785.3|72794.3|72788.3|72780.8|72774.8|392
1734108600000|2024-12-13 16:50:00|72791.4|72785.4|72793.7|72787.7|72797.7|72791.7|72784.5|72776.5|396
1734108900000|2024-12-13 16:55:00|72793.6|72787.6|72796.3|72790.3|72802.1|72796.1|72787.4|72781.4|467
1734109200000|2024-12-13 17:00:00|72796.1|72790.1|72803.8|72797.8|72805.8|72799.8|72795.8|72789.8|472
1734109500000|2024-12-13 17:05:00|72803.9|72797.9|72805.9|72799.9|72813.5|72805.4|72803.1|72795.9|427
1734109800000|2024-12-13 17:10:00|72806.3|72800.3|72808.8|72802.8|72811.7|72805.7|72803.8|72794.6|374
1734110100000|2024-12-13 17:15:00|72808.9|72802.9|72816.5|72810.5|72817.3|72811.3|72808.9|72802.9|371
1734110400000|2024-12-13 17:20:00|72817.5|72811.5|72812.6|72800.6|72818.5|72812.5|72808.1|72799.2|334
1734110700000|2024-12-13 17:25:00|72812.9|72800.9|72812.3|72806.3|72816.6|72806.4|72809|72799.9|284
1734111000000|2024-12-13 17:30:00|72812.4|72806.4|72821.8|72815.8|72825|72819|72812.1|72806.1|342
1734111300000|2024-12-13 17:35:00|72821.9|72815.9|72822.6|72816.6|72823.8|72817.8|72817.2|72811.2|259
1734111600000|2024-12-13 17:40:00|72823|72817|72813.9|72807.9|72826|72820|72805.2|72799.2|413
1734111900000|2024-12-13 17:45:00|72813.8|72807.8|72819.1|72813.1|72821.3|72815.3|72812.5|72806.5|367
1734112200000|2024-12-13 17:50:00|72819.2|72813.2|72816.2|72810.2|72825.5|72819.5|72815.9|72809.9|468
1734112500000|2024-12-13 17:55:00|72816.1|72810.1|72813.5|72807.5|72818.3|72812.3|72811.7|72805.7|473
1734112800000|2024-12-13 18:00:00|72813.3|72807.3|72813.9|72807.9|72814|72808|72807.6|72801.6|443
1734113100000|2024-12-13 18:05:00|72814|72808|72816.8|72810.8|72820.4|72814.4|72813.9|72807.9|319
1734113400000|2024-12-13 18:10:00|72816.9|72810.9|72817.9|72811.9|72818.1|72812.1|72814.7|72808.7|280
1734113700000|2024-12-13 18:15:00|72818|72812|72815|72809|72818.7|72812.7|72814.1|72808.1|287
1734114000000|2024-12-13 18:20:00|72815.1|72809.1|72813.8|72807.8|72815.5|72809.5|72809.7|72803.7|286
1734114300000|2024-12-13 18:25:00|72814.1|72808.1|72811.5|72805.5|72816.1|72810.1|72807.9|72801.9|404
1734114600000|2024-12-13 18:30:00|72811.4|72805.4|72806.6|72800.6|72812.2|72806.2|72805.5|72799.5|288
1734114900000|2024-12-13 18:35:00|72806.5|72800.5|72797|72791|72806.7|72800.7|72795.2|72789|229
1734115200000|2024-12-13 18:40:00|72796.9|72790.9|72794|72788|72799.7|72793.7|72792.9|72786.9|316
1734115500000|2024-12-13 18:45:00|72794.1|72788.1|72797.9|72791.9|72799.6|72793.6|72792.8|72786.8|298
1734115800000|2024-12-13 18:50:00|72797.6|72791.6|72795.5|72789.5|72808.9|72796.9|72794.9|72788.9|327
1734116100000|2024-12-13 18:55:00|72795.6|72789.6|72794.6|72788.6|72796.4|72790.4|72791.7|72785.7|284
1734116400000|2024-12-13 19:00:00|72794.5|72788.5|72795.4|72789.4|72797.2|72791.2|72793.3|72787.3|325
1734116700000|2024-12-13 19:05:00|72795.3|72789.3|72791.5|72785.5|72798|72792|72791.4|72785.4|289
1734117000000|2024-12-13 19:10:00|72791.7|72785.7|72790.6|72778.6|72792.5|72786.5|72785.2|72778|296
1734117300000|2024-12-13 19:15:00|72790.7|72778.7|72792|72786|72792.3|72786.3|72786.5|72778.4|206
1734117600000|2024-12-13 19:20:00|72792.3|72786.3|72796.3|72790.3|72796.4|72790.4|72790.8|72784.8|245
1734117900000|2024-12-13 19:25:00|72796.2|72790.2|72802.4|72796.4|72802.8|72796.8|72796.2|72790.2|222
1734118200000|2024-12-13 19:30:00|72802.5|72796.5|72801.6|72795.6|72804.2|72798.2|72799.4|72793.4|278
1734118500000|2024-12-13 19:35:00|72801.5|72795.5|72803.3|72797.3|72805.7|72799.7|72799.5|72793.5|307
1734118800000|2024-12-13 19:40:00|72803.4|72797.4|72806.3|72800.3|72810.2|72804.2|72803.1|72797.1|301
1734119100000|2024-12-13 19:45:00|72807.2|72801.2|72809.1|72803.1|72811.3|72805.3|72807|72801|328
1734119400000|2024-12-13 19:50:00|72808.9|72802.9|72812|72806|72813.1|72807.1|72807.5|72801.5|342
1734119700000|2024-12-13 19:55:00|72811.8|72805.8|72813.9|72807.9|72815.9|72809.9|72811.8|72805.8|300
1734120000000|2024-12-13 20:00:00|72813.5|72807.5|72816.2|72810.2|72820.1|72814.1|72811.7|72805.7|309
1734120300000|2024-12-13 20:05:00|72816.1|72810.1|72817.6|72811.6|72817.8|72811.8|72812.7|72806.7|200
1734120600000|2024-12-13 20:10:00|72817.8|72811.8|72818.8|72812.8|72820.4|72814.4|72817.1|72811.1|252
1734120900000|2024-12-13 20:15:00|72819|72813|72821.3|72815.3|72822|72816|72817.9|72811.9|244
1734121200000|2024-12-13 20:20:00|72821.4|72815.4|72811.3|72805.3|72821.4|72815.4|72811.1|72805.1|224
1734121500000|2024-12-13 20:25:00|72811.2|72805.2|72810.9|72804.9|72813.3|72807.3|72810.3|72804.3|192
1734121800000|2024-12-13 20:30:00|72811.2|72805.2|72815.7|72809.7|72817.6|72811.6|72805.4|72799.4|225
1734122100000|2024-12-13 20:35:00|72815.8|72809.8|72816.4|72810.4|72823.2|72817.2|72815|72809|200
1734122400000|2024-12-13 20:40:00|72816.5|72810.5|72819.9|72813.9|72820.2|72814.2|72816.4|72810.4|179
1734122700000|2024-12-13 20:45:00|72819.8|72813.8|72815.3|72809.3|72822.6|72816.6|72813|72807|214
1734123000000|2024-12-13 20:50:00|72815.2|72809.2|72815.1|72809.1|72815.2|72809.2|72811.1|72805.1|265
1734123300000|2024-12-13 20:55:00|72815.2|72809.2|72813.5|72807.5|72825.7|72813.8|72810.5|72804.5|392
1734123600000|2024-12-13 21:00:00|72813.7|72807.7|72807.9|72801.9|72813.7|72807.7|72807.5|72795.7|225
1734123900000|2024-12-13 21:05:00|72807.6|72801.6|72806.9|72794.9|72809.9|72801.9|72806.6|72794.6|449
1734124200000|2024-12-13 21:10:00|72807.1|72795.1|72809.4|72803.4|72812.6|72805.9|72804.4|72792.4|404
1734124500000|2024-12-13 21:15:00|72809.2|72803.2|72809.9|72797.9|72815|72803.2|72809.1|72797.1|231
1734124800000|2024-12-13 21:20:00|72811|72799|72806.8|72794.8|72811|72799|72804.4|72793.6|415
1734125100000|2024-12-13 21:25:00|72806.4|72794.4|72805.1|72793.1|72807.7|72795.7|72804.7|72792.7|416
1734125400000|2024-12-13 21:30:00|72805.7|72793.7|72813|72801|72813.8|72801.8|72805.7|72793.7|265
1734125700000|2024-12-13 21:35:00|72812.9|72800.9|72813.7|72801.7|72813.8|72801.8|72812.8|72800.8|145
1734126000000|2024-12-13 21:40:00|72813.4|72801.4|72815.1|72803.1|72821.7|72809.7|72803.4|72791.4|215
1734126300000|2024-12-13 21:45:00|72814.7|72802.7|72811.1|72799.1|72815.2|72803.2|72808.7|72796.7|805
1734126600000|2024-12-13 21:50:00|72810.5|72798.5|72807.5|72795.5|72824.1|72807.9|72806.7|72783.3|626
1734126900000|2024-12-13 21:55:00|72818.9|72783.7|72839.3|72756.7|72840.3|72793.9|72798.8|72755.4|597
1734296400000|2024-12-15 21:00:00|72873.8|72747.8|72870.5|72744.5|72873.9|72747.9|72870.5|72744.5|10
1734296700000|2024-12-15 21:05:00|72872|72746|72872.6|72746.6|72872.6|72746.6|72872|72746|3
1734297000000|2024-12-15 21:10:00|72870.5|72744.5|72870.5|72744.5|72870.5|72744.5|72870.5|72744.5|1
1734297600000|2024-12-15 21:20:00|72873|72747|72870.5|72744.5|72873|72747|72870.5|72744.5|2
1734297900000|2024-12-15 21:25:00|72873|72747|72873|72747|72873|72747|72870.5|72744.5|3
1734298200000|2024-12-15 21:30:00|72873.4|72747.4|72872.2|72746.2|72873.4|72747.4|72870.5|72744.5|5
1734298500000|2024-12-15 21:35:00|72870.7|72744.7|72871.1|72745.1|72871.1|72745.1|72870.7|72744.7|10
1734298800000|2024-12-15 21:40:00|72875.3|72749.3|72872.7|72767.5|72886.8|72767.5|72872.7|72749.3|28
1734299100000|2024-12-15 21:45:00|72872.4|72767.8|72881.9|72758.3|72882.7|72768.8|72871.4|72757.4|18
1734299400000|2024-12-15 21:50:00|72880|72754|72827.1|72813.1|72880.1|72813.2|72827.1|72754|12
1734299700000|2024-12-15 21:55:00|72827|72813|72883.8|72757.8|72883.8|72813.4|72827|72757.8|11
1734300000000|2024-12-15 22:00:00|72827.2|72813.2|72865.3|72773.1|72871.7|72813.2|72827.2|72769.2|18
1734300300000|2024-12-15 22:05:00|72865.6|72773.3|72853.3|72787.5|72882.6|72792.9|72848.4|72756.6|19
1734300600000|2024-12-15 22:10:00|72855.6|72790.8|72854.4|72785.7|72855.6|72792.9|72848.5|72785.7|19
1734300900000|2024-12-15 22:15:00|72848.9|72790.7|72844.5|72796.7|72851.6|72796.7|72844.5|72788.9|24
1734301200000|2024-12-15 22:20:00|72848.7|72791.8|72848.7|72791.8|72848.7|72796.7|72844.5|72791.8|11
1734301500000|2024-12-15 22:25:00|72847.3|72792.9|72844.5|72796.7|72848.7|72796.7|72844.1|72791.8|26
1734301800000|2024-12-15 22:30:00|72848.7|72796.8|72832.2|72786.4|72851.2|72796.8|72831.7|72784.2|52
1734302100000|2024-12-15 22:35:00|72823|72785.7|72812.8|72800.8|72851.7|72801.6|72812|72777.2|294
1734302400000|2024-12-15 22:40:00|72812.7|72800.7|72846|72793.7|72846.8|72815.3|72809|72787.1|240
1734302700000|2024-12-15 22:45:00|72846.1|72793.6|72843.2|72797.3|72846.9|72797.6|72842.2|72793|64
1734303000000|2024-12-15 22:50:00|72846.8|72793.2|72846.9|72793.2|72847.5|72797.5|72842.9|72793|38
1734303300000|2024-12-15 22:55:00|72843.3|72797.3|72843.8|72796.8|72847.1|72797.3|72842.8|72792.7|50
1734303600000|2024-12-15 23:00:00|72843.6|72796.4|72840.3|72796.8|72849.6|72798.4|72839.4|72789|244
1734303900000|2024-12-15 23:05:00|72840.1|72796.9|72840.9|72796.7|72845.5|72798.2|72831|72789.7|226
1734304200000|2024-12-15 23:10:00|72843.1|72796.1|72814.5|72802.5|72843.7|72805.3|72813.3|72793.1|179
1734304500000|2024-12-15 23:15:00|72814.6|72802.6|72812.2|72800.2|72814.6|72802.6|72811.7|72799.7|50
1734304800000|2024-12-15 23:20:00|72813.1|72801.1|72810.7|72798.7|72813.1|72801.1|72810.4|72798.4|26
1734305100000|2024-12-15 23:25:00|72810.6|72798.6|72815.1|72779.6|72820.7|72798.7|72791.3|72763.8|258
1734305400000|2024-12-15 23:30:00|72815|72779.5|72800.3|72788.3|72815|72791|72800.3|72779.4|97
1734305700000|2024-12-15 23:35:00|72800.4|72788.4|72799.6|72787.6|72801.4|72789.4|72799.3|72787.3|59
1734306000000|2024-12-15 23:40:00|72799.8|72787.8|72799.1|72787.1|72800.2|72788.2|72798|72786|66
1734306300000|2024-12-15 23:45:00|72798.6|72786.6|72798.1|72786.1|72799.1|72787.1|72797.6|72785.6|45
1734306600000|2024-12-15 23:50:00|72798.5|72786.5|72781.4|72769.4|72805.4|72786.8|72780.7|72768.7|137
1734306900000|2024-12-15 23:55:00|72780.6|72768.6|72775.2|72763.2|72790.7|72769.8|72774.3|72760.6|173
1734307200000|2024-12-16 00:00:00|72775.4|72763.4|72775.8|72763.8|72777.1|72765.1|72769.9|72757.9|248
1734307500000|2024-12-16 00:05:00|72775.5|72763.5|72787.1|72775.1|72787.7|72775.7|72773.9|72761.9|212
1734307800000|2024-12-16 00:10:00|72787.6|72775.6|72790.5|72778.5|72791.2|72779.2|72782.1|72770.1|174
1734308100000|2024-12-16 00:15:00|72790.7|72778.7|72801.1|72789.1|72801.9|72789.9|72790.7|72778.7|228
1734308400000|2024-12-16 00:20:00|72801.2|72789.2|72794.3|72782.3|72802.2|72790.2|72794.1|72782.1|269
1734308700000|2024-12-16 00:25:00|72794.2|72782.2|72797.5|72785.5|72798.1|72786.1|72794.1|72782.1|196
1734309000000|2024-12-16 00:30:00|72797.4|72785.4|72797.6|72785.6|72801.9|72789.9|72795|72783|206
1734309300000|2024-12-16 00:35:00|72798.2|72786.2|72805.6|72793.6|72808|72796|72796.2|72784.2|205
1734309600000|2024-12-16 00:40:00|72806.1|72794.1|72800.6|72788.6|72806.3|72794.3|72799.8|72787.8|158
1734309900000|2024-12-16 00:45:00|72800.9|72788.9|72802|72790|72805.7|72793.7|72800.2|72788.2|223
1734310200000|2024-12-16 00:50:00|72802.1|72790.1|72812.9|72800.9|72817.9|72805.9|72801.9|72789.9|390
1734310500000|2024-12-16 00:55:00|72813.3|72801.3|72812.4|72800.4|72814|72803.6|72804.1|72792.1|344
1734310800000|2024-12-16 01:00:00|72809.4|72803.4|72801.5|72795.5|72812|72803.4|72800|72789|672
1734311100000|2024-12-16 01:05:00|72801.4|72795.4|72800.6|72788.6|72806.9|72800.2|72798.6|72787.6|612
1734311400000|2024-12-16 01:10:00|72800.8|72788.8|72795.8|72783.8|72800.8|72788.8|72788.6|72777.1|558
1734311700000|2024-12-16 01:15:00|72795.9|72783.9|72811.8|72799.8|72818.7|72809.1|72792.6|72783.8|684
1734312000000|2024-12-16 01:20:00|72811.7|72799.7|72801.8|72795.8|72811.9|72803.8|72801|72792|542
1734312300000|2024-12-16 01:25:00|72801.7|72795.7|72802.8|72790.8|72806.6|72796.4|72794.3|72783.4|555
1734312600000|2024-12-16 01:30:00|72803.9|72791.9|72799.5|72793.5|72809.7|72803.7|72795.1|72787|736
1734312900000|2024-12-16 01:35:00|72799.3|72793.3|72823.8|72817.8|72828|72819.3|72799.3|72793.3|716
1734313200000|2024-12-16 01:40:00|72824.7|72818.7|72814.1|72808.1|72831.9|72825.9|72809.3|72801.7|686
1734313500000|2024-12-16 01:45:00|72813.8|72807.8|72831.7|72819.7|72840.4|72831.7|72804.5|72798.5|722
1734313800000|2024-12-16 01:50:00|72831.5|72819.5|72826.2|72820.2|72833.8|72825.6|72824.6|72818.2|588
1734314100000|2024-12-16 01:55:00|72826|72820|72824.5|72812.5|72828|72821.2|72815.9|72809.9|475
1734314400000|2024-12-16 02:00:00|72827.3|72815.3|72827.6|72821.6|72851.5|72839.5|72825.3|72815.3|500
1734314700000|2024-12-16 02:05:00|72826.9|72820.9|72832.9|72826.9|72834.4|72828.4|72826|72820|600
1734315000000|2024-12-16 02:10:00|72833|72827|72828.2|72822.2|72833.1|72827.1|72823.6|72817.6|559
1734315300000|2024-12-16 02:15:00|72828.3|72822.3|72834|72828|72837.5|72831.5|72828.3|72822.3|399
1734315600000|2024-12-16 02:20:00|72833.9|72827.9|72841.4|72835.4|72841.6|72835.6|72829.4|72823.4|319
1734315900000|2024-12-16 02:25:00|72841.5|72835.5|72845.6|72839.6|72850.7|72844.7|72840.7|72834.7|419
1734316200000|2024-12-16 02:30:00|72845.8|72839.8|72846.9|72840.9|72850.9|72844.9|72842.2|72836.2|431
1734316500000|2024-12-16 02:35:00|72847.1|72841.1|72856.1|72850.1|72859.8|72853.8|72846.9|72840.9|392
1734316800000|2024-12-16 02:40:00|72856.2|72850.2|72863.5|72857.5|72865.6|72859.6|72853.9|72847.9|461
1734317100000|2024-12-16 02:45:00|72863.9|72857.9|72873.1|72867.1|72875.9|72869.9|72862.1|72856.1|398
1734317400000|2024-12-16 02:50:00|72872.9|72866.9|72861.7|72855.7|72873.9|72867.9|72861.6|72855.6|437
1734317700000|2024-12-16 02:55:00|72862.3|72856.3|72872.9|72866.9|72889.8|72883.8|72862.3|72856.3|693
1734318000000|2024-12-16 03:00:00|72872.1|72866.1|72872.2|72866.2|72878.3|72872.3|72867.2|72859|603
1734318300000|2024-12-16 03:05:00|72872.8|72866.8|72886.4|72880.4|72889.9|72883.9|72870.3|72864.3|530
1734318600000|2024-12-16 03:10:00|72886.3|72880.3|72881|72875|72892.3|72886.3|72875.3|72869.3|471
1734318900000|2024-12-16 03:15:00|72880.9|72874.9|72884.5|72878.5|72884.7|72878.7|72872.5|72866.5|447
1734319200000|2024-12-16 03:20:00|72884.6|72878.6|72883.7|72877.7|72885|72879|72873.8|72867.8|445
1734319500000|2024-12-16 03:25:00|72883.8|72877.8|72875.6|72869.6|72886.9|72880.9|72873|72867|428
1734319800000|2024-12-16 03:30:00|72875.3|72869.3|72869.3|72863.3|72878|72872|72867.7|72861.7|356
1734320100000|2024-12-16 03:35:00|72869.5|72863.5|72863.8|72857.8|72869.5|72863.5|72860.2|72854.2|488
1734320400000|2024-12-16 03:40:00|72863.7|72857.7|72865.8|72859.8|72866.1|72860.1|72860.1|72854.1|427
1734320700000|2024-12-16 03:45:00|72865.1|72859.1|72875.7|72869.7|72880.1|72874.1|72863.7|72857.7|502
1734321000000|2024-12-16 03:50:00|72875.6|72869.6|72872.4|72866.4|72877.7|72871.7|72868.4|72862.4|428
1734321300000|2024-12-16 03:55:00|72872.6|72866.6|72870.4|72864.4|72874.5|72868.5|72869.4|72863.4|400
1734321600000|2024-12-16 04:00:00|72870|72864|72870|72864|72872.5|72866.5|72867.8|72861.8|334
1734321900000|2024-12-16 04:05:00|72870.1|72864.1|72869.5|72863.5|72870.3|72864.3|72868.1|72862.1|252
1734322200000|2024-12-16 04:10:00|72869.7|72863.7|72865.7|72859.7|72870.4|72864.4|72863.7|72857.7|242
1734322500000|2024-12-16 04:15:00|72865.8|72859.8|72863.3|72857.3|72867.6|72860.7|72862.9|72855.6|240
1734322800000|2024-12-16 04:20:00|72863.4|72857.4|72860.4|72854.4|72865.3|72859.3|72857.8|72851.8|306
1734323100000|2024-12-16 04:25:00|72860.7|72854.7|72863.7|72857.7|72868.6|72862.6|72860.7|72854.7|301
1734323400000|2024-12-16 04:30:00|72864.6|72858.6|72859.5|72853.5|72864.6|72858.6|72858.4|72852.4|256
1734323700000|2024-12-16 04:35:00|72859.4|72853.4|72859.6|72853.6|72860.6|72854.6|72858.1|72852.1|219
1734324000000|2024-12-16 04:40:00|72859.5|72853.5|72864.6|72858.6|72866.3|72860.3|72859.2|72853.2|239
1734324300000|2024-12-16 04:45:00|72864.7|72858.7|72865|72859|72867.6|72861.6|72864.3|72858.3|215
1734324600000|2024-12-16 04:50:00|72864.9|72858.9|72865.5|72859.5|72868.3|72862.3|72863.1|72857.1|265
1734324900000|2024-12-16 04:55:00|72865.7|72859.7|72873.4|72867.4|72874.5|72868.5|72863.4|72857.4|400
1734325200000|2024-12-16 05:00:00|72873.7|72867.7|72874|72868|72881.7|72875|72872.8|72866.8|556
1734325500000|2024-12-16 05:05:00|72873.8|72867.8|72865.9|72859.9|72874|72868|72864.8|72858.8|364
1734325800000|2024-12-16 05:10:00|72865.8|72859.8|72870.8|72864.8|72871.6|72865.6|72863.3|72857.3|389
1734326100000|2024-12-16 05:15:00|72870.9|72864.9|72882.8|72876.8|72884.4|72878.4|72870.9|72864.9|388
1734326400000|2024-12-16 05:20:00|72883|72877|72889.2|72877.2|72890.2|72883.1|72882.5|72876.5|256
1734326700000|2024-12-16 05:25:00|72888.9|72876.9|72887.1|72875.1|72891.8|72882.9|72881.4|72872.5|425
1734327000000|2024-12-16 05:30:00|72887.2|72875.2|72881.3|72869.3|72890.2|72878.2|72879.9|72867.9|478
1734327300000|2024-12-16 05:35:00|72881.1|72869.1|72864.7|72852.7|72881.4|72869.4|72864.3|72852.3|411
1734327600000|2024-12-16 05:40:00|72864.5|72852.5|72860.6|72854.6|72868.1|72860.3|72860.2|72851.3|355
1734327900000|2024-12-16 05:45:00|72860.7|72854.7|72864.1|72858.1|72865|72859|72859.9|72853.9|313
1734328200000|2024-12-16 05:50:00|72864.3|72858.3|72881.6|72875.6|72881.9|72875.9|72864.3|72858.3|451
1734328500000|2024-12-16 05:55:00|72881.5|72875.5|72876.5|72870.5|72892.6|72886.6|72875.1|72866.4|631
1734328800000|2024-12-16 06:00:00|72876.6|72870.6|72867.3|72861.3|72881|72875|72863.1|72857.1|387
1734329100000|2024-12-16 06:05:00|72867.5|72861.5|72870.5|72864.5|72875|72869|72863.6|72857.6|389
1734329400000|2024-12-16 06:10:00|72870.7|72864.7|72865.8|72859.8|72872.5|72866.5|72864.7|72858.7|374
1734329700000|2024-12-16 06:15:00|72865.9|72859.9|72865.1|72859.1|72871.8|72865.8|72864.9|72858.9|382
1734330000000|2024-12-16 06:20:00|72865|72859|72865.6|72859.6|72870.1|72864.1|72862.2|72856.2|484
1734330300000|2024-12-16 06:25:00|72866.4|72860.4|72866.2|72860.2|72870|72864|72862|72856|480
1734330600000|2024-12-16 06:30:00|72866.4|72860.4|72869.2|72863.2|72870.8|72864.8|72865.3|72859.3|312
1734330900000|2024-12-16 06:35:00|72869.1|72863.1|72874|72862|72879.5|72873.5|72868.8|72860.6|384
1734331200000|2024-12-16 06:40:00|72874.2|72862.2|72868.5|72862.5|72875.2|72869.2|72868.1|72861.9|339
1734331500000|2024-12-16 06:45:00|72868.8|72862.8|72869.6|72863.6|72874.2|72868.2|72866.2|72860.2|276
1734331800000|2024-12-16 06:50:00|72869.5|72863.5|72867.2|72861.2|72872.8|72866.8|72865.6|72859.6|353
1734332100000|2024-12-16 06:55:00|72867|72861|72867.3|72861.3|72870.3|72864.3|72860.3|72854.3|543
1734332400000|2024-12-16 07:00:00|72868|72862|72863.7|72857.7|72870.9|72864.9|72858.7|72852.7|457
1734332700000|2024-12-16 07:05:00|72863.8|72857.8|72860.9|72854.9|72864.5|72858.5|72855.4|72849.4|498
1734333000000|2024-12-16 07:10:00|72861|72855|72865.7|72859.7|72865.7|72859.7|72854.9|72848.9|434
1734333300000|2024-12-16 07:15:00|72865.8|72859.8|72859.3|72853.3|72866.5|72860.5|72853.8|72847.8|396
1734333600000|2024-12-16 07:20:00|72859.4|72853.4|72870.8|72864.8|72871.2|72865.2|72859.2|72853.2|420
1734333900000|2024-12-16 07:25:00|72871|72865|72872.3|72866.3|72872.6|72866.6|72869.5|72863.5|264
1734334200000|2024-12-16 07:30:00|72872.1|72866.1|72885.4|72879.4|72886.3|72880.3|72870.4|72864.4|494
1734334500000|2024-12-16 07:35:00|72885.7|72879.7|72883.9|72877.9|72895.1|72889.1|72881.9|72875.9|378
1734334800000|2024-12-16 07:40:00|72883.8|72877.8|72892.4|72886.4|72903.9|72897.9|72883.8|72877.8|482
1734335100000|2024-12-16 07:45:00|72892.5|72886.5|72894.3|72888.3|72901.4|72895.4|72891.1|72885.1|425
1734335400000|2024-12-16 07:50:00|72894.1|72888.1|72901.1|72895.1|72903.8|72896.6|72893.1|72887.1|458
1734335700000|2024-12-16 07:55:00|72901|72895|72905.9|72899.9|72910.6|72904.6|72897.5|72891.5|592
1734336000000|2024-12-16 08:00:00|72906.2|72900.2|72893.3|72887.3|72906.4|72900.4|72889|72883|550
1734336300000|2024-12-16 08:05:00|72894|72888|72893.3|72887.3|72898.9|72892.9|72871.5|72865.5|554
1734336600000|2024-12-16 08:10:00|72893.1|72887.1|72897.2|72885.2|72903.6|72894.9|72887|72881|464
1734336900000|2024-12-16 08:15:00|72895.9|72883.9|72887.6|72881.6|72897|72885.2|72882.4|72873.4|578
1734337200000|2024-12-16 08:20:00|72887.7|72881.7|72886.2|72880.2|72888.6|72882.6|72876|72870|467
1734337500000|2024-12-16 08:25:00|72886.3|72880.3|72882.6|72876.6|72888.8|72882.8|72879.1|72873.1|416
1734337800000|2024-12-16 08:30:00|72883.3|72877.3|72868.9|72862.9|72883.3|72877.3|72867.2|72861.2|680
1734338100000|2024-12-16 08:35:00|72869.1|72863.1|72868.2|72862.2|72877.2|72871.2|72866.7|72860.7|525
1734338400000|2024-12-16 08:40:00|72868|72862|72891.7|72885.7|72892.3|72886.3|72865.2|72859.2|573
1734338700000|2024-12-16 08:45:00|72891.6|72885.6|72883.2|72877.2|72892.3|72886.3|72880.5|72874.5|439
1734339000000|2024-12-16 08:50:00|72883.3|72877.3|72880.8|72874.8|72885.9|72878|72875.1|72867.9|459
1734339300000|2024-12-16 08:55:00|72881.1|72875.1|72889.3|72883.3|72892.4|72886.4|72880.9|72874.9|490
1734339600000|2024-12-16 09:00:00|72888.8|72882.8|72889.5|72883.5|72901.5|72895.5|72885.7|72879.7|503
1734339900000|2024-12-16 09:05:00|72889.6|72883.6|72880.2|72874.2|72894.4|72888.4|72879.9|72873.9|404
1734340200000|2024-12-16 09:10:00|72880.3|72874.3|72874.7|72868.7|72887.3|72878.3|72868.7|72862.7|436
1734340500000|2024-12-16 09:15:00|72874.9|72868.9|72878.5|72872.5|72879|72873|72863.4|72857.4|453
1734340800000|2024-12-16 09:20:00|72878.8|72872.8|72883.7|72877.7|72887.6|72881.6|72876.6|72870.6|318
1734341100000|2024-12-16 09:25:00|72883.6|72877.6|72879.6|72873.6|72887.8|72881.8|72875.9|72869.9|381
1734341400000|2024-12-16 09:30:00|72879.4|72873.4|72872.7|72866.7|72886.5|72877|72870.3|72864.3|426
1734341700000|2024-12-16 09:35:00|72872.6|72866.6|72879.5|72873.5|72884.3|72876|72871.3|72865.3|418
1734342000000|2024-12-16 09:40:00|72879.6|72873.6|72893.1|72887.1|72895.2|72889.2|72879.6|72873.6|235
1734342300000|2024-12-16 09:45:00|72893.6|72887.6|72885.4|72879.4|72893.6|72887.6|72884.3|72878.3|314
1734342600000|2024-12-16 09:50:00|72885.3|72879.3|72884.8|72878.8|72885.9|72879.9|72878.5|72871.8|273
1734342900000|2024-12-16 09:55:00|72884.9|72878.9|72892.1|72880.1|72894.5|72885.6|72882.9|72876.9|332
1734343200000|2024-12-16 10:00:00|72892|72880|72884.6|72878.6|72898.1|72890.7|72884.1|72878.1|301
1734343500000|2024-12-16 10:05:00|72884.4|72878.4|72906.9|72900.9|72907.2|72901.2|72883.2|72877.2|282
1734343800000|2024-12-16 10:10:00|72907|72901|72913.3|72907.3|72917.7|72909.3|72904.8|72898.8|303
1734344100000|2024-12-16 10:15:00|72913.4|72907.4|72907|72901|72916|72910|72903.1|72897.1|363
1734344400000|2024-12-16 10:20:00|72907.1|72901.1|72904|72898|72910.1|72904.1|72903.6|72897.6|277
1734344700000|2024-12-16 10:25:00|72904.1|72898.1|72903.4|72897.4|72906.9|72900.9|72900.1|72894.1|326
1734345000000|2024-12-16 10:30:00|72903.3|72897.3|72907.3|72901.3|72910|72904|72902.6|72896.6|287
1734345300000|2024-12-16 10:35:00|72907.4|72901.4|72908.4|72902.4|72911|72905|72904.9|72898.9|308
1734345600000|2024-12-16 10:40:00|72908.5|72902.5|72914.1|72908.1|72915.3|72909.3|72908.5|72902.5|267
1734345900000|2024-12-16 10:45:00|72914.2|72908.2|72913.5|72907.5|72914.6|72908.6|72910|72904|332
1734346200000|2024-12-16 10:50:00|72913|72907|72916.2|72910.2|72916.9|72910.9|72913|72907|301
1734346500000|2024-12-16 10:55:00|72916.3|72910.3|72916.3|72910.3|72916.5|72910.5|72912.4|72906.4|314
1734346800000|2024-12-16 11:00:00|72916|72910|72912.4|72906.4|72916.9|72910.9|72911.8|72905.8|270
1734347100000|2024-12-16 11:05:00|72912.3|72906.3|72921.7|72915.7|72921.8|72915.8|72912.2|72906.2|238
1734347400000|2024-12-16 11:10:00|72921.8|72915.8|72949.7|72943.7|72952.5|72945|72921.3|72914.9|389
1734347700000|2024-12-16 11:15:00|72951|72945|72942.7|72936.7|72952.1|72946.1|72935.1|72929.1|426
1734348000000|2024-12-16 11:20:00|72942.8|72936.8|72943|72937|72949.2|72941.3|72936.4|72930.4|366
1734348300000|2024-12-16 11:25:00|72943.3|72937.3|72942.6|72936.6|72945.9|72939.9|72940|72934|320
1734348600000|2024-12-16 11:30:00|72942.7|72936.7|72939.9|72933.9|72946.2|72940.2|72926.7|72919.5|397
1734348900000|2024-12-16 11:35:00|72939.8|72933.8|72923.2|72917.2|72943.3|72937.3|72922.4|72916.4|343
1734349200000|2024-12-16 11:40:00|72923.3|72917.3|72913.6|72907.6|72923.8|72917.8|72908.3|72902.3|350
1734349500000|2024-12-16 11:45:00|72913.1|72907.1|72912.3|72906.3|72913.9|72907.9|72908.4|72902.4|278
1734349800000|2024-12-16 11:50:00|72912.4|72906.4|72923.5|72917.5|72933.7|72927.7|72912.4|72906.4|398
1734350100000|2024-12-16 11:55:00|72923.6|72917.6|72922.5|72916.5|72929.1|72923.1|72919.4|72913.4|304
1734350400000|2024-12-16 12:00:00|72922.3|72916.3|72919.9|72913.9|72925|72919|72917.2|72911.2|338
1734350700000|2024-12-16 12:05:00|72919.7|72913.7|72923.5|72911.5|72925.2|72915.7|72913.9|72905.9|345
1734351000000|2024-12-16 12:10:00|72923.3|72911.3|72920.8|72914.8|72928|72916|72915.4|72908.3|316
1734351300000|2024-12-16 12:15:00|72920.9|72914.9|72915.6|72909.6|72921.9|72915.9|72911.3|72904.7|251
1734351600000|2024-12-16 12:20:00|72915.7|72909.7|72915.7|72909.7|72924.8|72915.2|72915.7|72906.1|253
1734351900000|2024-12-16 12:25:00|72915.8|72909.8|72918.1|72912.1|72920.4|72914.4|72915.5|72909.5|318
1734352200000|2024-12-16 12:30:00|72918|72912|72919.6|72913.6|72924.7|72918.7|72917.4|72911.4|343
1734352500000|2024-12-16 12:35:00|72919.7|72913.7|72916|72910|72919.7|72913.7|72910.3|72904.3|471
1734352800000|2024-12-16 12:40:00|72916.5|72910.5|72914.9|72908.9|72921.1|72915.1|72911.1|72905.1|399
1734353100000|2024-12-16 12:45:00|72914.7|72908.7|72914.2|72908.2|72915.7|72909.7|72908.7|72902.7|381
1734353400000|2024-12-16 12:50:00|72915|72909|72915.8|72909.8|72916.4|72910.4|72910.9|72904.9|316
1734353700000|2024-12-16 12:55:00|72915.7|72909.7|72923.6|72917.6|72926.2|72920.2|72914.2|72907.2|441
1734354000000|2024-12-16 13:00:00|72923.8|72917.8|72912.1|72906.1|72923.8|72917.8|72908.2|72902.2|513
1734354300000|2024-12-16 13:05:00|72912|72906|72913|72907|72916.9|72910.9|72910.6|72904.6|376
1734354600000|2024-12-16 13:10:00|72913.1|72907.1|72911.9|72905.9|72914.3|72908.3|72909.3|72903.3|305
1734354900000|2024-12-16 13:15:00|72911.8|72905.8|72905|72899|72920|72909.5|72904.5|72898.5|371
1734355200000|2024-12-16 13:20:00|72905.1|72899.1|72902.2|72896.2|72908.4|72902.4|72900.3|72894.3|485
1734355500000|2024-12-16 13:25:00|72902.3|72896.3|72905.4|72893.4|72910.5|72902.8|72902.3|72892.8|457
1734355800000|2024-12-16 13:30:00|72906.4|72894.4|72894.8|72888.8|72906.4|72894.4|72894.5|72887.7|370
1734356100000|2024-12-16 13:35:00|72894.6|72888.6|72897.5|72891.5|72901.5|72892.6|72891.3|72885.3|438
1734356400000|2024-12-16 13:40:00|72897.8|72891.8|72890.3|72884.3|72899.3|72893.3|72881.5|72875.5|426
1734356700000|2024-12-16 13:45:00|72890.7|72884.7|72892.5|72886.5|72901.9|72895.9|72888.7|72879.1|409
1734357000000|2024-12-16 13:50:00|72892.6|72886.6|72885.6|72879.6|72893.5|72887.5|72880.2|72874.2|481
1734357300000|2024-12-16 13:55:00|72885.8|72879.8|72873.8|72867.8|72888.8|72882.8|72872.3|72866.3|504
1734357600000|2024-12-16 14:00:00|72873.2|72867.2|72881.1|72875.1|72882|72876|72869|72863|487
1734357900000|2024-12-16 14:05:00|72881|72875|72886|72880|72890|72884|72881|72875|383
1734358200000|2024-12-16 14:10:00|72886.1|72880.1|72907|72901|72908.9|72901.1|72881.1|72875.1|399
1734358500000|2024-12-16 14:15:00|72907.1|72901.1|72915|72903|72916.3|72907.1|72903.6|72894.3|381
1734358800000|2024-12-16 14:20:00|72915.1|72903.1|72919.6|72913.6|72925.4|72913.7|72913.8|72903.1|465
1734359100000|2024-12-16 14:25:00|72919.5|72913.5|72914.2|72908.2|72920.5|72914.5|72914.2|72908.2|367
1734359400000|2024-12-16 14:30:00|72914.3|72908.3|72923.6|72917.6|72925.9|72919.9|72914.3|72908.3|548
1734359700000|2024-12-16 14:35:00|72923.4|72917.4|72920.5|72914.5|72926.9|72920.9|72916.5|72910.5|462
1734360000000|2024-12-16 14:40:00|72920.8|72914.8|72928.6|72896.7|72928.6|72914.9|72910.6|72896.7|453
1734360300000|2024-12-16 14:45:00|72944.9|72906.8|72931|72925|72957|72934.4|72925.5|72906.8|588
1734360600000|2024-12-16 14:50:00|72930.9|72924.9|72922|72916|72937.2|72931.2|72921.8|72915.8|477
1734360900000|2024-12-16 14:55:00|72921.9|72915.9|72919.2|72913.2|72923.6|72917.6|72912.1|72906.1|541
1734361200000|2024-12-16 15:00:00|72919.1|72913.1|72907.3|72901.3|72919.1|72913.1|72901.5|72895.5|601
1734361500000|2024-12-16 15:05:00|72907.1|72901.1|72900|72894|72907.8|72901.8|72887.2|72878.4|578
1734361800000|2024-12-16 15:10:00|72899.9|72893.9|72912.3|72906.3|72914.4|72908.4|72899.5|72893.5|441
1734362100000|2024-12-16 15:15:00|72912.2|72906.2|72921.5|72915.5|72925.6|72919.6|72909.8|72903.8|473
1734362400000|2024-12-16 15:20:00|72921.4|72915.4|72921.6|72915.6|72923.6|72917.6|72914.5|72908.5|440
1734362700000|2024-12-16 15:25:00|72922.1|72916.1|72913.8|72907.8|72927.2|72918.9|72910.8|72904.8|484
1734363000000|2024-12-16 15:30:00|72913.6|72907.6|72918.2|72912.2|72920.3|72914.3|72913.6|72907.6|443
1734363300000|2024-12-16 15:35:00|72918.3|72912.3|72905.7|72899.7|72918.5|72912.5|72903.4|72897.4|416
1734363600000|2024-12-16 15:40:00|72905.4|72899.4|72904.6|72898.6|72907.9|72901.9|72895.4|72889.4|526
1734363900000|2024-12-16 15:45:00|72904.9|72898.9|72904.3|72898.3|72910.9|72904.9|72898.3|72892.3|501
1734364200000|2024-12-16 15:50:00|72904.4|72898.4|72916.7|72910.7|72919.1|72913.1|72904.4|72898.4|574
1734364500000|2024-12-16 15:55:00|72916.6|72910.6|72929.7|72923.7|72935.6|72929.6|72911.2|72905.2|672
1734364800000|2024-12-16 16:00:00|72930|72924|72910.3|72904.3|72931.2|72925.2|72906.9|72900.9|668
1734365100000|2024-12-16 16:05:00|72910.2|72904.2|72914.8|72908.8|72924.3|72918.3|72907.3|72901.3|480
1734365400000|2024-12-16 16:10:00|72915|72909|72921.1|72915.1|72922.6|72916.6|72909.5|72903.5|416
1734365700000|2024-12-16 16:15:00|72921|72915|72927.7|72921.7|72936.4|72930.4|72921|72915|509
1734366000000|2024-12-16 16:20:00|72927.6|72921.6|72929.6|72923.6|72932.6|72926.6|72919.4|72913.4|506
1734366300000|2024-12-16 16:25:00|72929.5|72923.5|72941.6|72929.6|72950.5|72944.5|72928.7|72922.7|485
1734366600000|2024-12-16 16:30:00|72941.3|72929.3|72928.6|72922.6|72942.1|72930.1|72920.6|72912.2|533
1734366900000|2024-12-16 16:35:00|72928.7|72922.7|72935|72929|72943.3|72937.3|72927.8|72921.8|385
1734367200000|2024-12-16 16:40:00|72934.7|72928.7|72902.8|72896.8|72935.8|72929.8|72902.7|72896.7|434
1734367500000|2024-12-16 16:45:00|72902.5|72896.5|72894.3|72888.3|72906.9|72900.9|72892.8|72886.8|526
1734367800000|2024-12-16 16:50:00|72894.6|72888.6|72887.1|72881.1|72904.6|72898.6|72884.3|72877.8|410
1734368100000|2024-12-16 16:55:00|72887|72881|72882.3|72876.3|72887.3|72881.3|72880.7|72874.7|422
1734368400000|2024-12-16 17:00:00|72882.2|72876.2|72897.2|72891.2|72897.3|72891.3|72880.4|72874.4|348
1734368700000|2024-12-16 17:05:00|72897.3|72891.3|72883.5|72877.5|72905.5|72899.5|72880.6|72874.6|441
1734369000000|2024-12-16 17:10:00|72883.7|72877.7|72889|72883|72898.6|72892.6|72883.2|72877.2|372
1734369300000|2024-12-16 17:15:00|72889.4|72883.4|72885.8|72879.8|72893.1|72887.1|72882.1|72876.1|415
1734369600000|2024-12-16 17:20:00|72885.9|72879.9|72897.6|72891.6|72901.8|72895.8|72885.5|72879.5|401
1734369900000|2024-12-16 17:25:00|72897.7|72891.7|72904.3|72898.3|72904.5|72898.5|72897.4|72891.4|394
1734370200000|2024-12-16 17:30:00|72904.5|72898.5|72919.7|72907.7|72922.7|72911.5|72895.5|72889.5|434
1734370500000|2024-12-16 17:35:00|72919.5|72907.5|72916.1|72910.1|72926.7|72920.7|72915.8|72907.4|360
1734370800000|2024-12-16 17:40:00|72916.2|72910.2|72918.3|72912.3|72919|72913|72913.7|72907.7|338
1734371100000|2024-12-16 17:45:00|72918.8|72912.8|72915|72909|72922.7|72916.7|72911.3|72905.3|414
1734371400000|2024-12-16 17:50:00|72914.9|72908.9|72921.6|72915.6|72925.3|72919.3|72914.9|72908.9|365
1734371700000|2024-12-16 17:55:00|72922|72916|72918.6|72912.6|72926.4|72920.4|72916.1|72910.1|474
1734372000000|2024-12-16 18:00:00|72918.4|72912.4|72915.9|72909.9|72923|72917|72915.5|72909.5|409
1734372300000|2024-12-16 18:05:00|72916.1|72910.1|72908.4|72902.4|72919.6|72913.6|72908.2|72902.2|302
1734372600000|2024-12-16 18:10:00|72908.6|72902.6|72908.7|72902.7|72910.5|72904.5|72904.2|72898.2|286
1734372900000|2024-12-16 18:15:00|72908.8|72902.8|72912.1|72906.1|72913.9|72907.9|72908.8|72902.8|268
1734373200000|2024-12-16 18:20:00|72912|72906|72911.4|72905.4|72914|72908|72908.3|72902.3|326
1734373500000|2024-12-16 18:25:00|72911.5|72905.5|72917.3|72911.3|72919.7|72913.7|72909.6|72903.6|412
1734373800000|2024-12-16 18:30:00|72917.4|72911.4|72920.1|72914.1|72920.9|72914.9|72915.8|72909.8|322
1734374100000|2024-12-16 18:35:00|72920.4|72914.4|72918.7|72912.7|72920.4|72914.4|72915.7|72909.7|278
1734374400000|2024-12-16 18:40:00|72918.8|72912.8|72912.2|72906.2|72919.5|72913.5|72910.6|72904.6|240
1734374700000|2024-12-16 18:45:00|72912.1|72906.1|72912.3|72906.3|72913.4|72907.4|72908.6|72902.6|221
1734375000000|2024-12-16 18:50:00|72911.5|72905.5|72901.9|72895.9|72912.6|72906.6|72901.5|72895.5|286
1734375300000|2024-12-16 18:55:00|72904.3|72898.3|72886.7|72880.7|72904.4|72898.4|72883.9|72877.9|510
1734375600000|2024-12-16 19:00:00|72887.7|72881.7|72892.4|72886.4|72896.2|72890.2|72885.9|72879.9|482
1734375900000|2024-12-16 19:05:00|72892.3|72886.3|72891.3|72885.3|72894.4|72888.4|72887.5|72881.5|348
1734376200000|2024-12-16 19:10:00|72891.2|72885.2|72891.5|72885.5|72893.9|72887.9|72888.9|72882.9|309
1734376500000|2024-12-16 19:15:00|72891.6|72885.6|72892.6|72886.6|72894.2|72888.2|72889.9|72883.9|221
1734376800000|2024-12-16 19:20:00|72892.7|72886.7|72899.8|72893.8|72900.1|72894.1|72891.5|72885.5|283
1734377100000|2024-12-16 19:25:00|72899.7|72893.7|72897.9|72891.9|72901.4|72895.4|72897.5|72891.5|280
1734377400000|2024-12-16 19:30:00|72897.8|72891.8|72908.7|72902.7|72909.4|72903.4|72895.8|72889.8|305
1734377700000|2024-12-16 19:35:00|72908.8|72902.8|72917.3|72911.3|72917.5|72911.5|72908.2|72902.2|271
1734378000000|2024-12-16 19:40:00|72917.5|72911.5|72915.8|72909.8|72920.3|72914.3|72915.3|72909.3|244
1734378300000|2024-12-16 19:45:00|72916|72910|72911.8|72905.8|72917.6|72911.6|72911.5|72905.5|311
1734378600000|2024-12-16 19:50:00|72911.7|72905.7|72912.5|72906.5|72916.3|72910.3|72911.7|72905.7|311
1734378900000|2024-12-16 19:55:00|72912.4|72906.4|72912.9|72906.9|72913.3|72907.3|72910.2|72904.2|356
1734379200000|2024-12-16 20:00:00|72913.4|72907.4|72919.4|72913.4|72920.5|72914.5|72912.1|72906.1|424
1734379500000|2024-12-16 20:05:00|72919.7|72913.7|72915.8|72909.8|72923.7|72915|72914.5|72908.5|333
1734379800000|2024-12-16 20:10:00|72916|72910|72920.7|72914.7|72922.1|72916.1|72914|72908|332
1734380100000|2024-12-16 20:15:00|72920.9|72914.9|72915.3|72909.3|72921.6|72915.6|72915.2|72909.2|298
1734380400000|2024-12-16 20:20:00|72915.2|72909.2|72912.1|72906.1|72917.2|72911.2|72911.8|72905.8|262
1734380700000|2024-12-16 20:25:00|72912.2|72906.2|72910.4|72904.4|72915|72909|72909.1|72903.1|295
1734381000000|2024-12-16 20:30:00|72910|72904|72910.5|72904.5|72910.7|72904.7|72907.2|72901.2|238
1734381300000|2024-12-16 20:35:00|72910.4|72904.4|72914.2|72908.2|72914.5|72908.5|72909|72903|175
1734381600000|2024-12-16 20:40:00|72914.1|72908.1|72917.4|72911.4|72918.1|72912.1|72913.3|72907.3|229
1734381900000|2024-12-16 20:45:00|72917.8|72911.8|72916.9|72910.9|72919.8|72913.8|72913.7|72907.7|250
1734382200000|2024-12-16 20:50:00|72916.4|72910.4|72920.2|72914.2|72920.5|72914.5|72915.4|72909.4|231
1734382500000|2024-12-16 20:55:00|72920|72914|72922.4|72916.4|72923.2|72917.2|72919.2|72913.2|266
1734382800000|2024-12-16 21:00:00|72922.6|72916.6|72923.3|72917.3|72923.4|72917.4|72921.3|72915.3|105
1734383100000|2024-12-16 21:05:00|72923.2|72917.2|72925.6|72919.6|72928.7|72919.6|72923.1|72916.1|160
1734383400000|2024-12-16 21:10:00|72925.4|72919.4|72921.6|72915.6|72925.6|72919.6|72921.4|72915.4|124
1734383700000|2024-12-16 21:15:00|72924.9|72912.9|72926.8|72914.8|72927.1|72915.1|72923.8|72911.8|230
1734384000000|2024-12-16 21:20:00|72926.9|72914.9|72926.6|72914.6|72927.3|72915.3|72926.3|72914.3|96
1734384300000|2024-12-16 21:25:00|72926.7|72914.7|72927.7|72915.7|72927.8|72915.8|72926.7|72914.7|58
1734384600000|2024-12-16 21:30:00|72927.8|72915.8|72927.5|72915.5|72928.4|72916.4|72926.8|72914.8|121
1734384900000|2024-12-16 21:35:00|72927.4|72915.4|72936.2|72924.2|72937.7|72925.7|72926.8|72914.8|131
1734385200000|2024-12-16 21:40:00|72936.1|72924.1|72934.5|72922.5|72936.2|72924.2|72931.4|72919.4|212
1734385500000|2024-12-16 21:45:00|72934.6|72922.6|72932.8|72920.8|72942.8|72922.9|72929.8|72911.3|85
1734385800000|2024-12-16 21:50:00|72932.9|72920.9|72931.7|72919.7|72942.7|72921.6|72931.2|72909.9|153
1734386100000|2024-12-16 21:55:00|72931.9|72919.9|72944.1|72905.7|72950.6|72920.5|72930.6|72902.6|114
1734386400000|2024-12-16 22:00:00|72943.9|72905.2|72954|72889.7|72954|72905.5|72943.6|72888.7|19
1734386700000|2024-12-16 22:05:00|72954.4|72888.2|72940.6|72880.5|72958.9|72890.4|72940.6|72856.3|81
1734387000000|2024-12-16 22:10:00|72940.5|72880.6|72942.6|72860.2|72942.6|72885.7|72935.9|72860.1|82
1734387300000|2024-12-16 22:15:00|72942.5|72865.3|72935.5|72879|72942.5|72882.7|72934.8|72862.4|195
1734387600000|2024-12-16 22:20:00|72936|72878.9|72935.6|72882.5|72937.8|72884|72935.6|72875.5|111
1734387900000|2024-12-16 22:25:00|72935.9|72882.8|72934.3|72883.7|72936.1|72883.8|72934.1|72882.4|118
1734388200000|2024-12-16 22:30:00|72934.5|72883.5|72934.2|72885.3|72937.6|72885.3|72933.8|72879.9|111
1734388500000|2024-12-16 22:35:00|72934.1|72884.9|72933.2|72884.8|72934.1|72885.8|72933.1|72884.7|45
1734388800000|2024-12-16 22:40:00|72933.1|72884.9|72932.6|72885.4|72933.2|72885.9|72932.6|72884.8|37
1734389100000|2024-12-16 22:45:00|72932.7|72885.5|72932.1|72885.6|72932.7|72885.8|72932|72885.4|27
1734389400000|2024-12-16 22:50:00|72932|72885.5|72932.1|72886|72932.5|72886|72931.8|72885.5|76
1734389700000|2024-12-16 22:55:00|72932|72885.9|72931.1|72874.9|72935.3|72886.9|72928.3|72868.9|154
1734390000000|2024-12-16 23:00:00|72931.2|72872.7|72919.3|72886.7|72937.3|72888.5|72918.1|72871.1|286
1734390300000|2024-12-16 23:05:00|72919.2|72886.8|72909.7|72897.7|72920.6|72898.4|72908.3|72886.8|61
1734390600000|2024-12-16 23:10:00|72909.8|72897.8|72906.4|72894.4|72909.8|72897.8|72906.4|72894.4|45
1734390900000|2024-12-16 23:15:00|72907.6|72895.6|72907|72895|72908.2|72896.2|72906.3|72894.3|35
1734391200000|2024-12-16 23:20:00|72906.9|72894.9|72904.6|72892.6|72913.9|72895|72904.1|72876.9|64
1734391500000|2024-12-16 23:25:00|72904.7|72892.7|72911.8|72880.7|72912.6|72894.1|72901.9|72880.6|82
1734391800000|2024-12-16 23:30:00|72903.9|72880.8|72904.3|72892.3|72912.2|72893.9|72902.6|72880.8|97
1734392100000|2024-12-16 23:35:00|72904.4|72892.4|72899.5|72887.5|72905.9|72893.9|72899.5|72887.5|68
1734392400000|2024-12-16 23:40:00|72899.7|72887.7|72897.3|72885.3|72899.8|72887.8|72896.5|72884.5|99
1734392700000|2024-12-16 23:45:00|72897.4|72885.4|72896.4|72884.4|72897.6|72885.6|72895.3|72883.3|211
1734393000000|2024-12-16 23:50:00|72896.3|72884.3|72894.6|72882.6|72896.9|72884.9|72893.5|72881.5|157
1734393300000|2024-12-16 23:55:00|72894.4|72882.4|72897|72885|72900.7|72888.7|72894|72882|158
1734393600000|2024-12-17 00:00:00|72897.1|72885.1|72892.4|72880.4|72898.2|72886.2|72891.7|72879.7|244
1734393900000|2024-12-17 00:05:00|72892.5|72880.5|72918.9|72906.9|72920.2|72908.2|72892.4|72880.4|170
1734394200000|2024-12-17 00:10:00|72918.8|72906.8|72930.8|72918.8|72932.8|72920.8|72917.5|72905.5|186
1734394500000|2024-12-17 00:15:00|72930|72918|72909|72897|72930.7|72918.7|72908.8|72896.8|167
1734394800000|2024-12-17 00:20:00|72908.8|72896.8|72915.3|72903.3|72921.1|72909.1|72908.7|72896.7|222
1734395100000|2024-12-17 00:25:00|72915.4|72903.4|72923|72911|72923.5|72911.5|72915.4|72903.4|141
1734395400000|2024-12-17 00:30:00|72923.1|72911.1|72928.8|72916.8|72933.9|72921.9|72923.1|72911.1|199
1734395700000|2024-12-17 00:35:00|72928.7|72916.7|72926.8|72914.8|72929.6|72920.4|72924.9|72912.9|196
1734396000000|2024-12-17 00:40:00|72928.9|72916.9|72920|72908|72931.1|72919.1|72915.4|72903.4|284
1734396300000|2024-12-17 00:45:00|72920.6|72908.6|72915.3|72903.3|72923.4|72911.4|72909.8|72900.9|293
1734396600000|2024-12-17 00:50:00|72915.6|72903.6|72901.8|72889.8|72915.8|72903.8|72899.5|72887.5|501
1734396900000|2024-12-17 00:55:00|72901.2|72889.2|72903.8|72891.8|72907.5|72895.5|72900.2|72888.2|425
1734397200000|2024-12-17 01:00:00|72904.2|72892.2|72901.8|72895.8|72907.2|72900.3|72896.9|72886.5|572
1734397500000|2024-12-17 01:05:00|72901.7|72895.7|72923.2|72911.2|72924.9|72915.3|72900|72894|460
1734397800000|2024-12-17 01:10:00|72923.5|72911.5|72926.3|72914.3|72930.5|72923.1|72921.3|72909.9|455
1734398100000|2024-12-17 01:15:00|72925.9|72913.9|72919.6|72913.6|72927.5|72915.5|72911.5|72901.8|599
1734398400000|2024-12-17 01:20:00|72921.6|72915.6|72928.2|72916.2|72933.1|72921.1|72920.3|72908.3|527
1734398700000|2024-12-17 01:25:00|72928.4|72916.4|72944|72932|72947.4|72935.4|72923.2|72914.2|549
1734399000000|2024-12-17 01:30:00|72943.6|72931.6|72950.9|72944.9|72968.8|72959.5|72932.1|72924.6|703
1734399300000|2024-12-17 01:35:00|72951|72945|72935.9|72929.9|72957.9|72951.5|72935.7|72929.7|593
1734399600000|2024-12-17 01:40:00|72935.7|72929.7|72940|72934|72942.4|72936.4|72931.1|72925.1|528
1734399900000|2024-12-17 01:45:00|72939.9|72933.9|72941.4|72935.4|72955|72949|72939.5|72933|552
1734400200000|2024-12-17 01:50:00|72941.3|72935.3|72937.3|72931.3|72951|72941.8|72935.2|72929.2|584
1734400500000|2024-12-17 01:55:00|72937.4|72931.4|72943|72931|72949.3|72943.3|72935.1|72929.1|645
1734400800000|2024-12-17 02:00:00|72942.9|72930.9|72920.1|72914.1|72945.4|72934.1|72920|72911.2|626
1734401100000|2024-12-17 02:05:00|72920.2|72914.2|72894.6|72888.6|72922.7|72916.7|72893.9|72887.9|638
1734401400000|2024-12-17 02:10:00|72894.7|72888.7|72890.5|72884.5|72902.7|72894.6|72880.9|72874.9|652
1734401700000|2024-12-17 02:15:00|72890.2|72884.2|72885.9|72879.9|72890.4|72884.4|72875.7|72869.3|572
1734402000000|2024-12-17 02:20:00|72885.6|72879.6|72899.5|72893.5|72900.3|72894.3|72884.1|72878.1|524
1734402300000|2024-12-17 02:25:00|72899.4|72893.4|72906.3|72900.3|72911|72905|72898.5|72891.1|469
1734402600000|2024-12-17 02:30:00|72906.2|72900.2|72909|72903|72916.8|72910.8|72900.4|72894.4|505
1734402900000|2024-12-17 02:35:00|72908.9|72902.9|72904|72898|72909.1|72903.1|72900.8|72894.8|420
1734403200000|2024-12-17 02:40:00|72904.1|72898.1|72924.5|72918.5|72927.9|72921.9|72903.6|72897.6|495
1734403500000|2024-12-17 02:45:00|72924.4|72918.4|72919.7|72913.7|72924.4|72918.4|72901.4|72895.4|484
1734403800000|2024-12-17 02:50:00|72919.6|72913.6|72930.4|72918.4|72930.5|72922.6|72916.1|72910.1|482
1734404100000|2024-12-17 02:55:00|72930.5|72918.5|72935|72929|72942.8|72935.6|72930.4|72918.4|559
1734404400000|2024-12-17 03:00:00|72935.1|72929.1|72926.3|72920.3|72940.7|72934.7|72925.9|72919.9|498
1734404700000|2024-12-17 03:05:00|72926.6|72920.6|72924.8|72918.8|72929.2|72923.2|72922.2|72916.2|415
1734405000000|2024-12-17 03:10:00|72925.7|72919.7|72927.6|72921.6|72932.7|72925.6|72925.4|72919.4|375
1734405300000|2024-12-17 03:15:00|72927.8|72921.8|72925.5|72919.5|72930.3|72921.8|72922.4|72913.5|339
1734405600000|2024-12-17 03:20:00|72924.9|72918.9|72921.4|72915.4|72925.1|72919.1|72919.6|72913.6|370
1734405900000|2024-12-17 03:25:00|72921.5|72915.5|72921.2|72915.2|72928.1|72922.1|72917|72908.2|405
1734406200000|2024-12-17 03:30:00|72921.1|72915.1|72921.9|72915.9|72924|72918|72919.7|72913.7|262
1734406500000|2024-12-17 03:35:00|72922.1|72916.1|72910.9|72904.9|72923.1|72917.1|72909.2|72903.2|369
1734406800000|2024-12-17 03:40:00|72910.8|72904.8|72916.4|72910.4|72916.4|72910.4|72907.1|72901.1|353
1734407100000|2024-12-17 03:45:00|72916.3|72910.3|72918.2|72912.2|72922.4|72916.4|72914.2|72908.2|297
1734407400000|2024-12-17 03:50:00|72918.1|72912.1|72912.9|72906.9|72920.6|72914.6|72907|72901|328
1734407700000|2024-12-17 03:55:00|72913.2|72907.2|72914.7|72908.7|72920.3|72914.3|72911.1|72905.1|402
1734408000000|2024-12-17 04:00:00|72914.8|72908.8|72918.3|72912.3|72919.1|72913.1|72911.6|72905.6|275
1734408300000|2024-12-17 04:05:00|72918.2|72912.2|72918.3|72912.3|72924.1|72918.1|72917.6|72911.6|271
1734408600000|2024-12-17 04:10:00|72917.7|72911.7|72919.2|72913.2|72920.6|72914.6|72917.7|72911.7|317
1734408900000|2024-12-17 04:15:00|72919.1|72913.1|72915.9|72909.9|72920.3|72914.3|72913.4|72907.4|250
1734409200000|2024-12-17 04:20:00|72915.8|72909.8|72915.5|72909.5|72917|72911|72912.1|72906.1|197
1734409500000|2024-12-17 04:25:00|72915.4|72909.4|72919.2|72913.2|72920.3|72914.3|72915.3|72909.3|303
1734409800000|2024-12-17 04:30:00|72919.5|72913.5|72916|72910|72920|72914|72914.6|72908.6|289
1734410100000|2024-12-17 04:35:00|72916.1|72910.1|72914.6|72908.6|72916.9|72910.9|72914.4|72908.4|223
1734410400000|2024-12-17 04:40:00|72914.5|72908.5|72920.9|72914.9|72922.4|72916.4|72913.1|72907.1|280
1734410700000|2024-12-17 04:45:00|72920.8|72914.8|72923.3|72917.3|72925.6|72919.6|72919.2|72913.2|239
1734411000000|2024-12-17 04:50:00|72923.4|72917.4|72928.4|72922.4|72928.7|72922.7|72923.3|72917.3|186
1734411300000|2024-12-17 04:55:00|72928.5|72922.5|72933.3|72927.3|72933.8|72927.8|72927.2|72921.2|296
1734411600000|2024-12-17 05:00:00|72933.2|72927.2|72933.3|72927.3|72933.9|72927.9|72928.2|72922.2|381
1734411900000|2024-12-17 05:05:00|72933.2|72927.2|72933.6|72927.6|72935.7|72929.7|72932.8|72926.8|271
1734412200000|2024-12-17 05:10:00|72933.5|72927.5|72933.4|72927.4|72934.5|72928.5|72931.6|72925.6|315
1734412500000|2024-12-17 05:15:00|72933.1|72927.1|72936.3|72930.3|72941.9|72935.9|72933.1|72927.1|279
1734412800000|2024-12-17 05:20:00|72936.5|72930.5|72931.4|72925.4|72936.5|72930.5|72931.4|72925.4|267
1734413100000|2024-12-17 05:25:00|72931.3|72925.3|72915.8|72909.8|72935.8|72929.8|72913|72907|520
1734413400000|2024-12-17 05:30:00|72915.7|72909.7|72919.2|72913.2|72921|72915|72911.3|72905.3|652
1734413700000|2024-12-17 05:35:00|72919.1|72913.1|72926.6|72920.6|72929.6|72923.6|72918.9|72912.9|465
1734414000000|2024-12-17 05:40:00|72927|72921|72928.7|72922.7|72931.4|72925.4|72924.5|72918.5|504
1734414300000|2024-12-17 05:45:00|72928.6|72922.6|72922.6|72916.6|72932.4|72926.4|72920.7|72911.8|447
1734414600000|2024-12-17 05:50:00|72922.5|72916.5|72927.3|72921.3|72938.6|72932.6|72920.7|72913.6|557
1734414900000|2024-12-17 05:55:00|72927.4|72921.4|72922.3|72916.3|72933.3|72924.4|72918.5|72912.2|697
1734415200000|2024-12-17 06:00:00|72922.2|72916.2|72927.3|72921.3|72928.1|72922.1|72919.1|72909.3|399
1734415500000|2024-12-17 06:05:00|72927.4|72921.4|72933.1|72927.1|72934.7|72928.7|72925.4|72919.4|367
1734415800000|2024-12-17 06:10:00|72933.3|72927.3|72939.6|72933.6|72945.5|72939.5|72931.6|72925.6|376
1734416100000|2024-12-17 06:15:00|72939.4|72933.4|72939.5|72933.5|72945.2|72939.2|72936.3|72930.2|477
1734416400000|2024-12-17 06:20:00|72939.7|72933.7|72945|72939|72946.3|72940.3|72934.2|72928.2|461
1734416700000|2024-12-17 06:25:00|72944.7|72938.7|72930.5|72924.5|72945.5|72939.5|72924.9|72918.7|501
1734417000000|2024-12-17 06:30:00|72930.3|72924.3|72923|72917|72932.6|72925.2|72921.3|72912|419
1734417300000|2024-12-17 06:35:00|72923.2|72917.2|72936|72930|72936.3|72930.3|72921.7|72915.7|466
1734417600000|2024-12-17 06:40:00|72936.1|72930.1|72930.9|72924.9|72939.3|72933.3|72930.4|72924.4|412
1734417900000|2024-12-17 06:45:00|72931.4|72925.4|72933.4|72927.4|72937|72931|72930|72924|386
1734418200000|2024-12-17 06:50:00|72933.6|72927.6|72934.2|72928.2|72935.5|72929.5|72931.3|72925.3|323
1734418500000|2024-12-17 06:55:00|72934.1|72928.1|72934.5|72928.5|72946.5|72937.4|72931.8|72925.8|527
1734418800000|2024-12-17 07:00:00|72934.7|72928.7|72930.5|72924.5|72939.6|72930.3|72925.6|72915.2|423
1734419100000|2024-12-17 07:05:00|72930.6|72924.6|72913.6|72907.6|72933.5|72927.5|72911.9|72905.9|343
1734419400000|2024-12-17 07:10:00|72914|72908|72905.2|72899.2|72914|72908|72902.8|72896.8|378
1734419700000|2024-12-17 07:15:00|72905.1|72899.1|72892|72886|72906.8|72900.8|72888.6|72882.6|440
1734420000000|2024-12-17 07:20:00|72892.4|72886.4|72900.2|72894.2|72903.6|72897.6|72887.1|72881.1|338
1734420300000|2024-12-17 07:25:00|72900.3|72894.3|72888.6|72882.6|72900.7|72894.7|72886|72880|377
1734420600000|2024-12-17 07:30:00|72888.3|72882.3|72902.5|72896.5|72902.5|72896.5|72878.7|72872.7|449
1734420900000|2024-12-17 07:35:00|72902.3|72896.3|72895.8|72889.8|72903.4|72897.4|72891.6|72885.6|366
1734421200000|2024-12-17 07:40:00|72895.5|72889.5|72899.7|72893.7|72903.1|72894.2|72893.8|72887.8|352
1734421500000|2024-12-17 07:45:00|72899.8|72893.8|72894.2|72888.2|72904.1|72898.1|72889.7|72883.7|349
1734421800000|2024-12-17 07:50:00|72894.3|72888.3|72899.2|72893.2|72903.8|72897.6|72894.3|72886.6|408
1734422100000|2024-12-17 07:55:00|72899.3|72893.3|72903.1|72897.1|72906.5|72898.3|72896.9|72890.9|512
1734422400000|2024-12-17 08:00:00|72903.2|72897.2|72895.1|72889.1|72907.3|72901.3|72894.8|72888.8|428
1734422700000|2024-12-17 08:05:00|72895.3|72889.3|72892.5|72886.5|72899.7|72893.7|72889.7|72883.7|291
1734423000000|2024-12-17 08:10:00|72892.6|72886.6|72902.9|72896.9|72904.3|72898.3|72891.8|72885.8|243
1734423300000|2024-12-17 08:15:00|72902.6|72896.6|72911.7|72905.7|72912.3|72906.3|72898.2|72892.2|301
1734423600000|2024-12-17 08:20:00|72911.8|72905.8|72913.8|72907.8|72915.2|72909.2|72903.6|72897.6|330
1734423900000|2024-12-17 08:25:00|72913.4|72907.4|72919.6|72913.6|72922.6|72916.6|72912.3|72906.3|303
1734424200000|2024-12-17 08:30:00|72919.7|72913.7|72922|72916|72924.8|72918.8|72915.8|72909.8|306
1734424500000|2024-12-17 08:35:00|72922.1|72916.1|72922.5|72916.5|72932.8|72926.8|72921.8|72915.8|272
1734424800000|2024-12-17 08:40:00|72922.6|72916.6|72908.2|72902.2|72924.8|72918.8|72908.2|72902.2|390
1734425100000|2024-12-17 08:45:00|72908|72902|72912.8|72906.8|72913.1|72907.1|72902.7|72896.7|330
1734425400000|2024-12-17 08:50:00|72912.9|72906.9|72901.2|72895.2|72913.2|72907.2|72896.9|72890.9|375
1734425700000|2024-12-17 08:55:00|72901.3|72895.3|72920.3|72914.3|72920.6|72914.6|72900.3|72894.3|580
1734426000000|2024-12-17 09:00:00|72920.7|72914.7|72932.8|72926.8|72941.3|72935.3|72918.8|72912.8|545
1734426300000|2024-12-17 09:05:00|72936.3|72924.3|72913.9|72907.9|72936.8|72927.6|72913.8|72905.8|462
1734426600000|2024-12-17 09:10:00|72914.1|72908.1|72921.2|72915.2|72925.4|72919.4|72908.9|72902.9|380
1734426900000|2024-12-17 09:15:00|72921.1|72915.1|72912.2|72906.2|72921.3|72915.3|72910.5|72904.5|292
1734427200000|2024-12-17 09:20:00|72912.1|72906.1|72918.8|72912.8|72920.5|72914.5|72912.1|72906.1|280
1734427500000|2024-12-17 09:25:00|72918.9|72912.9|72921.7|72915.7|72929.6|72923.6|72918.9|72912.9|325
1734427800000|2024-12-17 09:30:00|72922.2|72916.2|72925.4|72919.4|72926.1|72920.1|72921.5|72915.5|272
1734428100000|2024-12-17 09:35:00|72925.5|72919.5|72931.9|72925.9|72932.2|72926.2|72922.4|72916.4|245
1734428400000|2024-12-17 09:40:00|72931.7|72925.7|72940.2|72934.2|72941.3|72935.3|72931|72925|252
1734428700000|2024-12-17 09:45:00|72940.1|72934.1|72929.1|72923.1|72940.8|72934.8|72928.6|72922.6|232
1734429000000|2024-12-17 09:50:00|72928.9|72922.9|72927.4|72921.4|72928.9|72922.9|72915.3|72909.3|355
1734429300000|2024-12-17 09:55:00|72927.1|72921.1|72934.3|72928.3|72939.8|72933.8|72925.9|72919.9|398
1734429600000|2024-12-17 10:00:00|72933.7|72927.7|72925.7|72919.7|72943.5|72937.5|72925.3|72919.3|480
1734429900000|2024-12-17 10:05:00|72926.1|72920.1|72925.1|72919.1|72932.8|72926.8|72922.4|72916.4|300
1734430200000|2024-12-17 10:10:00|72925.2|72919.2|72922.5|72916.5|72928|72922|72917.3|72911.3|365
1734430500000|2024-12-17 10:15:00|72921.5|72915.5|72923.7|72911.7|72934.4|72925|72919.2|72910.3|446
1734430800000|2024-12-17 10:20:00|72924.2|72912.2|72921.4|72915.4|72925.5|72916.3|72916.4|72907.6|300
1734431100000|2024-12-17 10:25:00|72924.6|72912.6|72928.5|72922.5|72929.3|72923.3|72919.8|72911.5|310
1734431400000|2024-12-17 10:30:00|72928.6|72922.6|72927.7|72921.7|72931.9|72923.9|72921.8|72915.8|293
1734431700000|2024-12-17 10:35:00|72927.8|72921.8|72924.3|72918.3|72936.5|72930.5|72922.1|72916.1|291
1734432000000|2024-12-17 10:40:00|72924.5|72918.5|72922.7|72916.7|72928.2|72922.2|72921.8|72915.8|251
1734432300000|2024-12-17 10:45:00|72922.9|72916.9|72918.2|72912.2|72922.9|72916.9|72915|72909|226
1734432600000|2024-12-17 10:50:00|72918|72912|72910.6|72904.6|72918.9|72912.9|72910.1|72904.1|257
1734432900000|2024-12-17 10:55:00|72910.8|72904.8|72917.1|72911.1|72918|72912|72909.2|72903.2|269
1734433200000|2024-12-17 11:00:00|72917.2|72911.2|72911.7|72905.7|72920|72914|72908.5|72902.2|286
1734433500000|2024-12-17 11:05:00|72911.6|72905.6|72928.3|72922.3|72929|72923|72911.3|72905.3|266
1734433800000|2024-12-17 11:10:00|72928.5|72922.5|72925.4|72919.4|72930.8|72924.8|72924.6|72918.6|261
1734434100000|2024-12-17 11:15:00|72925.6|72919.6|72914.2|72908.2|72925.6|72919.6|72913.2|72907.2|273
1734434400000|2024-12-17 11:20:00|72914.3|72908.3|72917|72911|72917.8|72911.8|72913|72907|314
1734434700000|2024-12-17 11:25:00|72917.1|72911.1|72915.8|72909.8|72918.2|72912.2|72914.1|72908.1|194
1734435000000|2024-12-17 11:30:00|72915.7|72909.7|72921|72915|72921.4|72915.4|72913.9|72907.9|242
1734435300000|2024-12-17 11:35:00|72920.9|72914.9|72920|72914|72924.7|72916.1|72914.9|72907|253
1734435600000|2024-12-17 11:40:00|72920.1|72914.1|72917.6|72911.6|72925.1|72919.1|72915.2|72906.1|324
1734435900000|2024-12-17 11:45:00|72917.7|72911.7|72911.8|72905.8|72918.8|72912.8|72911.8|72905.8|231
1734436200000|2024-12-17 11:50:00|72911.9|72905.9|72910.9|72904.9|72914.3|72908.3|72910.6|72904.6|193
1734436500000|2024-12-17 11:55:00|72910.8|72904.8|72909.3|72903.3|72911.3|72905.3|72899.4|72893.4|286
1734436800000|2024-12-17 12:00:00|72909.4|72903.4|72900.9|72894.9|72909.8|72903.8|72897.7|72891.7|344
1734437100000|2024-12-17 12:05:00|72901|72895|72903.5|72897.5|72907.3|72901.3|72900.1|72894.1|263
1734437400000|2024-12-17 12:10:00|72903.9|72897.9|72892.6|72886.6|72904.1|72898.1|72891.7|72885.7|249
1734437700000|2024-12-17 12:15:00|72892.9|72886.9|72902.1|72896.1|72906.3|72900.3|72892.5|72886.5|288
1734438000000|2024-12-17 12:20:00|72902.3|72896.3|72896.3|72890.3|72903.3|72897.3|72895.7|72889.7|218
1734438300000|2024-12-17 12:25:00|72896.7|72890.7|72888.1|72882.1|72897|72891|72876.5|72869.1|320
1734438600000|2024-12-17 12:30:00|72888.3|72882.3|72891.6|72885.6|72900.3|72894.3|72886.9|72880.9|324
1734438900000|2024-12-17 12:35:00|72891.4|72885.4|72894.6|72888.6|72896.7|72890.7|72887.8|72881.8|303
1734439200000|2024-12-17 12:40:00|72894.7|72888.7|72884.8|72878.8|72895|72889|72881|72875|324
1734439500000|2024-12-17 12:45:00|72884.9|72878.9|72895|72889|72895.6|72889.6|72884.9|72878.9|249
1734439800000|2024-12-17 12:50:00|72895.4|72889.4|72891.2|72885.2|72897|72891|72890.2|72884.2|291
1734440100000|2024-12-17 12:55:00|72891|72885|72883.6|72877.6|72894.4|72888.4|72883.1|72877.1|338
1734440400000|2024-12-17 13:00:00|72883.5|72877.5|72903.4|72897.4|72907.1|72901.1|72883.5|72877.5|670
1734440700000|2024-12-17 13:05:00|72903.3|72897.3|72914.1|72908.1|72914.2|72908.2|72898.7|72892.7|431
1734441000000|2024-12-17 13:10:00|72914.9|72908.9|72912.8|72906.8|72919.4|72913.4|72910.9|72904.9|421
1734441300000|2024-12-17 13:15:00|72912.9|72906.9|72911.6|72905.6|72917.1|72911.1|72907.4|72901.4|418
1734441600000|2024-12-17 13:20:00|72911.1|72905.1|72928.2|72922.2|72929.7|72923.7|72911.1|72905.1|505
1734441900000|2024-12-17 13:25:00|72928.4|72922.4|72933.8|72921.8|72934.2|72922.4|72919.5|72912.5|369
1734442200000|2024-12-17 13:30:00|72932.7|72920.7|72920.7|72914.7|72934.3|72920.7|72910.2|72895.1|716
1734442500000|2024-12-17 13:35:00|72919.9|72913.9|72923.1|72917.1|72931.5|72923.2|72918.4|72912.3|699
1734442800000|2024-12-17 13:40:00|72923.2|72917.2|72931.1|72925.1|72935.1|72929.1|72923.1|72917.1|483
1734443100000|2024-12-17 13:45:00|72931.2|72925.2|72920.8|72914.8|72938.5|72932.5|72920.5|72914.5|452
1734443400000|2024-12-17 13:50:00|72920.7|72914.7|72911.9|72905.9|72929.9|72923.9|72911.5|72905.5|530
1734443700000|2024-12-17 13:55:00|72912|72906|72906.9|72900.9|72919.2|72910.6|72901.4|72895.4|518
1734444000000|2024-12-17 14:00:00|72906.7|72900.7|72907.3|72901.3|72908|72902|72896.4|72887.9|512
1734444300000|2024-12-17 14:05:00|72907.2|72901.2|72904.6|72898.6|72918.7|72912.7|72902.8|72896.8|460
1734444600000|2024-12-17 14:10:00|72904.7|72898.7|72922.5|72910.5|72924.9|72912.9|72903.6|72895.8|414
1734444900000|2024-12-17 14:15:00|72923.6|72911.6|72921.4|72915.4|72927.8|72919.1|72916.4|72905.9|505
1734445200000|2024-12-17 14:20:00|72921.2|72915.2|72917.5|72911.5|72925.6|72919.6|72913.6|72907.6|463
1734445500000|2024-12-17 14:25:00|72917.7|72911.7|72917.9|72911.9|72922.3|72914.4|72914.7|72908.7|419
1734445800000|2024-12-17 14:30:00|72918.4|72912.4|72920.9|72914.9|72924.9|72916.2|72916.3|72910.3|541
1734446100000|2024-12-17 14:35:00|72920.7|72914.7|72925.5|72919.5|72929.9|72921.5|72920|72914|458
1734446400000|2024-12-17 14:40:00|72925.4|72919.4|72925.9|72913.9|72926.9|72920.3|72918.2|72909.3|446
1734446700000|2024-12-17 14:45:00|72926.1|72914.1|72921|72915|72928.6|72920.1|72919.6|72910.8|447
1734447000000|2024-12-17 14:50:00|72921.1|72915.1|72924|72918|72929.7|72923.7|72920.9|72914.9|368
1734447300000|2024-12-17 14:55:00|72923.9|72917.9|72918.8|72906.8|72926.1|72920.1|72915.8|72906.8|441
1734447600000|2024-12-17 15:00:00|72918.6|72906.6|72912.2|72906.2|72921.9|72912.4|72910.5|72902.6|330
1734447900000|2024-12-17 15:05:00|72912.1|72906.1|72895.2|72889.2|72912.2|72906.2|72890.9|72882.8|360
1734448200000|2024-12-17 15:10:00|72895.4|72889.4|72892.9|72886.9|72904.5|72898.5|72892.9|72886.9|379
1734448500000|2024-12-17 15:15:00|72892.8|72886.8|72894.9|72888.9|72896.3|72890.3|72881.7|72875.7|578
1734448800000|2024-12-17 15:20:00|72895.3|72889.3|72903.1|72897.1|72917.2|72911.2|72890.1|72884.1|538
1734449100000|2024-12-17 15:25:00|72903.2|72897.2|72907.2|72901.2|72908.1|72902.1|72896.1|72890.1|521
1734449400000|2024-12-17 15:30:00|72907.5|72901.5|72911.5|72905.5|72915.6|72909.6|72901.9|72895.9|484
1734449700000|2024-12-17 15:35:00|72911.4|72905.4|72900.9|72894.9|72915.9|72909.9|72900.9|72894.9|473
1734450000000|2024-12-17 15:40:00|72901.4|72895.4|72898.5|72892.5|72902|72896|72893.2|72887.2|576
1734450300000|2024-12-17 15:45:00|72898|72892|72904.2|72898.2|72912.8|72902.9|72896.8|72890.8|505
1734450600000|2024-12-17 15:50:00|72903.9|72897.9|72884.9|72878.9|72904.2|72898.2|72883.4|72877.4|461
1734450900000|2024-12-17 15:55:00|72884.6|72878.6|72879.9|72873.9|72887.3|72881.3|72878|72872|532
1734451200000|2024-12-17 16:00:00|72879.4|72873.4|72892.8|72886.8|72894.9|72888.9|72874.5|72868.5|517
1734451500000|2024-12-17 16:05:00|72892.4|72886.4|72893.2|72887.2|72902.1|72894.5|72890.4|72884.4|496
1734451800000|2024-12-17 16:10:00|72893.7|72887.7|72901.5|72895.5|72902.6|72896.6|72890.7|72884.7|454
1734452100000|2024-12-17 16:15:00|72901.6|72895.6|72904.3|72898.3|72905.6|72899.6|72898.1|72892.1|385
1734452400000|2024-12-17 16:20:00|72903.9|72897.9|72914.9|72908.9|72916.9|72910.9|72903.9|72897.9|405
1734452700000|2024-12-17 16:25:00|72914.7|72908.7|72913.7|72907.7|72915.1|72909.1|72908.9|72902.9|378
1734453000000|2024-12-17 16:30:00|72913.9|72907.9|72911.1|72905.1|72917.7|72911.7|72908.3|72902.3|342
1734453300000|2024-12-17 16:35:00|72910.8|72904.8|72904.3|72898.3|72915.5|72909.5|72903.5|72897.5|341
1734453600000|2024-12-17 16:40:00|72904.8|72898.8|72909.7|72903.7|72911.1|72905.1|72902|72896|285
1734453900000|2024-12-17 16:45:00|72909.9|72903.9|72912|72906|72913.2|72907.2|72908.1|72902.1|328
1734454200000|2024-12-17 16:50:00|72911.9|72905.9|72912.6|72906.6|72921.5|72915.5|72910.2|72904.2|281
1734454500000|2024-12-17 16:55:00|72912.3|72906.3|72906.8|72900.8|72912.4|72906.4|72899.6|72893.6|349
1734454800000|2024-12-17 17:00:00|72907.4|72901.4|72897.4|72891.4|72907.4|72901.4|72895.9|72889.9|389
1734455100000|2024-12-17 17:05:00|72897.7|72891.7|72888.1|72882.1|72897.8|72891.8|72880|72874|348
1734455400000|2024-12-17 17:10:00|72888.4|72882.4|72903.9|72897.9|72903.9|72897.9|72887.9|72881.9|542
1734455700000|2024-12-17 17:15:00|72903.5|72897.5|72902.1|72896.1|72904.5|72898.5|72896.2|72890.2|320
1734456000000|2024-12-17 17:20:00|72901.9|72895.9|72903.4|72897.4|72907.1|72901.1|72900.1|72894.1|355
1734456300000|2024-12-17 17:25:00|72903.8|72897.8|72894|72888|72903.8|72897.8|72893.6|72887.6|322
1734456600000|2024-12-17 17:30:00|72893.9|72887.9|72891.4|72885.4|72895.4|72889.4|72888.9|72882.9|356
1734456900000|2024-12-17 17:35:00|72891.2|72885.2|72893.7|72881.7|72897.7|72888.9|72887.5|72878.5|341
1734457200000|2024-12-17 17:40:00|72893.4|72881.4|72872.6|72866.6|72893.6|72884.5|72870.6|72861.7|353
1734457500000|2024-12-17 17:45:00|72872.5|72866.5|72866.8|72860.8|72876.6|72867.7|72859.5|72852.5|295
1734457800000|2024-12-17 17:50:00|72866.5|72860.5|72867.5|72855.5|72872.4|72861|72862.2|72850.9|327
1734458100000|2024-12-17 17:55:00|72868|72856|72864.1|72858.1|72871.2|72864.1|72859.5|72853.5|340
1734458400000|2024-12-17 18:00:00|72864|72858|72871|72865|72871|72865|72863.7|72857.7|323
1734458700000|2024-12-17 18:05:00|72870.9|72864.9|72869.2|72863.2|72876|72870|72869|72863|276
1734459000000|2024-12-17 18:10:00|72869.1|72863.1|72875.4|72869.4|72876.2|72870.2|72868.7|72862.7|273
1734459300000|2024-12-17 18:15:00|72874.5|72868.5|72878.8|72872.8|72880.2|72874.2|72874|72868|302
1734459600000|2024-12-17 18:20:00|72878.5|72872.5|72882.6|72876.6|72885.3|72879.3|72877|72871|360
1734459900000|2024-12-17 18:25:00|72882.4|72876.4|72877.5|72871.5|72882.7|72876.7|72877|72871|308
1734460200000|2024-12-17 18:30:00|72877.3|72871.3|72871.6|72865.6|72879.7|72873.7|72870.3|72864.3|274
1734460500000|2024-12-17 18:35:00|72871.4|72865.4|72870.2|72858.2|72872.2|72866.2|72855|72846.3|301
1734460800000|2024-12-17 18:40:00|72868.2|72856.2|72871.5|72859.5|72873.9|72861.9|72866.3|72854.6|303
1734461100000|2024-12-17 18:45:00|72871.2|72859.2|72873.2|72861.2|72877.6|72865.6|72869.8|72857.8|304
1734461400000|2024-12-17 18:50:00|72872.9|72860.9|72874.8|72862.8|72877.7|72865.7|72870.6|72858.6|395
1734461700000|2024-12-17 18:55:00|72874.9|72862.9|72876.6|72870.6|72885.5|72876.6|72874|72862|364
1734462000000|2024-12-17 19:00:00|72876.9|72870.9|72876.7|72864.7|72879.7|72870.9|72871.2|72862.4|306
1734462300000|2024-12-17 19:05:00|72876.2|72864.2|72876.4|72870.4|72877.5|72871.5|72871.3|72862.3|246
1734462600000|2024-12-17 19:10:00|72876.5|72870.5|72875.7|72869.7|72878.4|72872.4|72874.6|72868.6|238
1734462900000|2024-12-17 19:15:00|72875.6|72869.6|72873.3|72867.3|72876.1|72870.1|72869.2|72863.2|294
1734463200000|2024-12-17 19:20:00|72873.2|72867.2|72874.1|72868.1|72874.6|72868.6|72869.8|72863.8|203
1734463500000|2024-12-17 19:25:00|72874.4|72868.4|72872.9|72866.9|72875.8|72869.8|72872.3|72866.3|270
1734463800000|2024-12-17 19:30:00|72873|72867|72869.8|72863.8|72874.1|72868.1|72869.1|72863.1|383
1734464100000|2024-12-17 19:35:00|72869.9|72863.9|72868.4|72862.4|72872.4|72866.4|72868.3|72862.3|223
1734464400000|2024-12-17 19:40:00|72868.3|72862.3|72869.8|72863.8|72873.2|72867.2|72866.7|72860.7|238
1734464700000|2024-12-17 19:45:00|72869.9|72863.9|72869.7|72863.7|72874.8|72868.8|72869.2|72863.2|241
1734465000000|2024-12-17 19:50:00|72869.6|72863.6|72870.1|72864.1|72870.5|72864.5|72868.7|72862.7|158
1734465300000|2024-12-17 19:55:00|72870.4|72864.4|72876.7|72870.7|72877.9|72871.9|72870.4|72864.4|337
1734465600000|2024-12-17 20:00:00|72876.4|72870.4|72878.9|72872.9|72880.5|72874.5|72876.2|72870.2|306
1734465900000|2024-12-17 20:05:00|72879|72873|72877.3|72871.3|72879.5|72873.5|72876.8|72870.8|200
1734466200000|2024-12-17 20:10:00|72877.1|72871.1|72882.1|72876.1|72882.4|72876.4|72876.7|72870.7|203
1734466500000|2024-12-17 20:15:00|72882.2|72876.2|72883.2|72877.2|72884.2|72878.2|72881.2|72875.2|189
1734466800000|2024-12-17 20:20:00|72883.7|72877.7|72877.2|72871.2|72884.3|72878.3|72876.2|72870.2|244
1734467100000|2024-12-17 20:25:00|72876.6|72870.6|72872.8|72866.8|72878.8|72872.8|72871.4|72865.4|216
1734467400000|2024-12-17 20:30:00|72873|72867|72870.4|72864.4|72876.2|72870.2|72870.2|72864.2|258
1734467700000|2024-12-17 20:35:00|72870.3|72864.3|72876.1|72870.1|72876.7|72870.7|72870|72864|306
1734468000000|2024-12-17 20:40:00|72875.9|72869.9|72878.6|72872.6|72879.4|72873.4|72875|72869|257
1734468300000|2024-12-17 20:45:00|72878.5|72872.5|72882.8|72876.8|72884.2|72878.2|72878.1|72872.1|319
1734468600000|2024-12-17 20:50:00|72882.3|72876.3|72880|72874|72882.7|72876.7|72878|72872|215
1734468900000|2024-12-17 20:55:00|72879.9|72873.9|72879.2|72867.2|72885.7|72876.7|72876.2|72865.3|360
1734469200000|2024-12-17 21:00:00|72879.4|72867.4|72878.5|72866.5|72881.8|72869.8|72877.7|72865.7|239
1734469500000|2024-12-17 21:05:00|72878.4|72866.4|72879|72867|72879.7|72867.7|72878.3|72866.3|84
1734469800000|2024-12-17 21:10:00|72878.9|72866.9|72876.6|72870.6|72879.1|72870.7|72875.9|72866.8|42
1734470100000|2024-12-17 21:15:00|72878.2|72872.2|72880.6|72868.6|72881.4|72872.2|72878.1|72868.1|104
1734470400000|2024-12-17 21:20:00|72877.4|72871.4|72887.4|72875.4|72888.1|72876.1|72877.4|72870.8|80
1734470700000|2024-12-17 21:25:00|72887.3|72875.3|72891.2|72879.2|72895.9|72884.9|72885.3|72874.5|207
1734471000000|2024-12-17 21:30:00|72891.3|72879.3|72886.5|72874.5|72891.3|72879.3|72886.1|72874.1|109
1734471300000|2024-12-17 21:35:00|72886.4|72874.4|72886.2|72874.2|72886.6|72874.6|72885.8|72873.8|32
1734471600000|2024-12-17 21:40:00|72886.3|72874.3|72887.1|72875.1|72887.3|72875.3|72886|72874|37
1734471900000|2024-12-17 21:45:00|72886.9|72874.9|72886.9|72874.9|72887.3|72875.3|72886.6|72874.6|38
1734472200000|2024-12-17 21:50:00|72887|72875|72885.7|72873.7|72887.3|72875.3|72885.6|72873.6|35
1734472500000|2024-12-17 21:55:00|72886.9|72874.9|72886.3|72874.3|72899.4|72875.4|72886.1|72863|63
1734472800000|2024-12-17 22:00:00|72886.7|72874.7|72916.9|72835.4|72918.7|72875.6|72886.7|72830.1|59
1734473100000|2024-12-17 22:05:00|72918.2|72831.6|72907.5|72846.7|72918.6|72847.8|72907.5|72831.6|47
1734473400000|2024-12-17 22:10:00|72907|72846.8|72907.7|72848.6|72908.1|72848.9|72904.3|72844.3|42
1734473700000|2024-12-17 22:15:00|72907.5|72850.7|72901.7|72851|72907.6|72852.6|72899.5|72849.2|68
1734474000000|2024-12-17 22:20:00|72901.6|72852.1|72900.9|72850.1|72906.4|72857.9|72893.6|72844.9|115
1734474300000|2024-12-17 22:25:00|72904.1|72851.4|72900.2|72849.5|72904.4|72851.4|72900|72849.3|102
1734474600000|2024-12-17 22:30:00|72900.6|72849.8|72902.3|72853.9|72904|72853.9|72899.3|72849.3|62
1734474900000|2024-12-17 22:35:00|72902.9|72854|72898.4|72855|72902.9|72855.1|72897.7|72849.5|68
1734475200000|2024-12-17 22:40:00|72898.1|72854.9|72897.9|72855.6|72900.8|72855.9|72896.5|72849.3|53
1734475500000|2024-12-17 22:45:00|72898|72855.4|72897.8|72855.5|72898.4|72855.5|72896.5|72853.7|50
1734475800000|2024-12-17 22:50:00|72898|72855.6|72898.3|72856|72900.7|72856.2|72897|72852.1|70
1734476100000|2024-12-17 22:55:00|72898.2|72856.1|72901|72856.8|72908.6|72857.4|72895.9|72852.3|85
1734476400000|2024-12-17 23:00:00|72900.5|72856.2|72901.5|72850.3|72905.9|72858.5|72894.2|72846.8|291
1734476700000|2024-12-17 23:05:00|72901.7|72850.1|72900.1|72851.3|72902.3|72858.1|72894.5|72847.6|212
1734477000000|2024-12-17 23:10:00|72899.7|72850.5|72893.4|72856.5|72901.9|72856.7|72893.4|72850|223
1734477300000|2024-12-17 23:15:00|72894.2|72856.4|72899.8|72853.4|72901.2|72860.1|72892.5|72851.9|255
1734477600000|2024-12-17 23:20:00|72899.6|72853.1|72888.9|72876.9|72899.6|72877|72884|72852.8|131
1734477900000|2024-12-17 23:25:00|72889|72877|72893.6|72881.6|72902.2|72881.7|72888.5|72867.5|86
1734478200000|2024-12-17 23:30:00|72893.5|72881.5|72888.3|72876.3|72901.1|72881.5|72887.7|72870.6|96
1734478500000|2024-12-17 23:35:00|72888.1|72876.1|72888.1|72876.1|72888.8|72876.8|72887.4|72875.4|44
1734478800000|2024-12-17 23:40:00|72888|72876|72888.5|72876.5|72889.7|72877.7|72887.9|72875.9|64
1734479100000|2024-12-17 23:45:00|72888.2|72876.2|72887.1|72875.1|72888.8|72876.8|72885.4|72873.4|75
1734479400000|2024-12-17 23:50:00|72886.3|72874.3|72882.4|72870.4|72887|72875|72881.6|72869.6|105
1734479700000|2024-12-17 23:55:00|72882.3|72870.3|72883.5|72871.5|72887.4|72875.4|72877.9|72865.9|103
1734480000000|2024-12-18 00:00:00|72883.7|72871.7|72897.6|72885.6|72902.9|72885.6|72883.6|72868.6|300
1734480300000|2024-12-18 00:05:00|72893.7|72881.7|72879.6|72867.6|72896.3|72884.3|72879.6|72867.6|177
1734480600000|2024-12-18 00:10:00|72879.5|72867.5|72880.1|72868.1|72884.1|72872.1|72872|72860|122
1734480900000|2024-12-18 00:15:00|72880.9|72868.9|72884.2|72872.2|72893.4|72881.4|72880.8|72868.8|180
1734481200000|2024-12-18 00:20:00|72884|72872|72890.7|72878.7|72894.4|72882.4|72882.2|72870.2|138
1734481500000|2024-12-18 00:25:00|72890.1|72878.1|72880.2|72868.2|72890.7|72878.7|72880.1|72868.1|165
1734481800000|2024-12-18 00:30:00|72880.1|72868.1|72881|72869|72886.3|72874.3|72871.6|72859.6|201
1734482100000|2024-12-18 00:35:00|72881.6|72869.6|72878.2|72866.2|72882.2|72870.2|72876.6|72864.6|141
1734482400000|2024-12-18 00:40:00|72879.2|72867.2|72878.9|72866.9|72890|72878|72878|72866|326
1734482700000|2024-12-18 00:45:00|72879.5|72867.5|72872.3|72860.3|72881.4|72869.4|72872.2|72860.2|228
1734483000000|2024-12-18 00:50:00|72872.2|72860.2|72870.9|72858.9|72874.8|72862.8|72862.9|72850.9|390
1734483300000|2024-12-18 00:55:00|72870.1|72858.1|72871.6|72859.6|72873.4|72861.4|72867.2|72855.2|305
1734483600000|2024-12-18 01:00:00|72871.4|72859.4|72877.7|72865.7|72879.2|72869.9|72865|72853|403
1734483900000|2024-12-18 01:05:00|72877.6|72865.6|72880.1|72874.1|72882.5|72876.5|72872.3|72862.8|337
1734484200000|2024-12-18 01:10:00|72880|72874|72881.2|72869.2|72881.8|72875.8|72872.4|72860.4|340
1734484500000|2024-12-18 01:15:00|72881.4|72869.4|72874.3|72868.3|72882|72870|72870.2|72864|297
1734484800000|2024-12-18 01:20:00|72874.1|72868.1|72879.4|72873.4|72881.2|72875.2|72872.1|72866.1|289
1734485100000|2024-12-18 01:25:00|72879.3|72873.3|72889.3|72877.3|72890.1|72880.4|72875.5|72869.5|368
1734485400000|2024-12-18 01:30:00|72889.6|72877.6|72875.6|72869.6|72894.4|72886.2|72875.3|72867.9|427
1734485700000|2024-12-18 01:35:00|72875.5|72869.5|72866|72860|72875.5|72869.5|72844.1|72838.1|577
1734486000000|2024-12-18 01:40:00|72866.1|72860.1|72875.1|72869.1|72880.8|72873.9|72863.8|72857.8|509
1734486300000|2024-12-18 01:45:00|72874.7|72868.7|72878.6|72872.6|72882.9|72876.9|72874|72866|468
1734486600000|2024-12-18 01:50:00|72878.8|72872.8|72874.8|72868.8|72887.3|72881.2|72873.9|72867.9|510
1734486900000|2024-12-18 01:55:00|72875.2|72869.2|72871.7|72865.7|72881.9|72875.9|72858.4|72852.4|568
1734487200000|2024-12-18 02:00:00|72871.4|72865.4|72877.7|72871.7|72884.2|72878.2|72869.3|72863.3|472
1734487500000|2024-12-18 02:05:00|72877.8|72871.8|72883.4|72877.4|72888.4|72882.4|72876.7|72870.7|412
1734487800000|2024-12-18 02:10:00|72886|72874|72883|72877|72890.1|72884.1|72878.5|72872.5|290
1734488100000|2024-12-18 02:15:00|72882.9|72876.9|72890.2|72884.2|72892.2|72886.2|72882.6|72876.6|224
1734488400000|2024-12-18 02:20:00|72890.7|72884.7|72897.4|72891.4|72900.9|72894.9|72889.2|72883.2|292
1734488700000|2024-12-18 02:25:00|72897.3|72891.3|72893.8|72887.8|72900|72894|72890.5|72884.5|302
1734489000000|2024-12-18 02:30:00|72893.7|72887.7|72899|72893|72899.4|72893.4|72890.1|72884.1|339
1734489300000|2024-12-18 02:35:00|72898.9|72892.9|72899|72893|72900.2|72894.2|72893.7|72887.7|337
1734489600000|2024-12-18 02:40:00|72898.9|72892.9|72896.8|72890.8|72906.7|72900.7|72896.3|72890.3|431
1734489900000|2024-12-18 02:45:00|72896.9|72890.9|72897.9|72891.9|72904.7|72898.7|72896.6|72890.6|331
1734490200000|2024-12-18 02:50:00|72897.8|72891.8|72899.4|72893.4|72903.4|72897.4|72894.3|72888.3|386
1734490500000|2024-12-18 02:55:00|72899.5|72893.5|72910.4|72904.4|72913.4|72907.4|72899.5|72893.5|456
1734490800000|2024-12-18 03:00:00|72910.6|72904.6|72909|72903|72912.7|72906.7|72905.5|72899.5|376
1734491100000|2024-12-18 03:05:00|72908.7|72902.7|72906.8|72900.8|72909.2|72903.2|72901.3|72895.3|329
1734491400000|2024-12-18 03:10:00|72906.7|72900.7|72907.5|72901.5|72910.6|72904.6|72904.5|72898.5|246
1734491700000|2024-12-18 03:15:00|72907.2|72901.2|72909.7|72903.7|72911.4|72905.4|72905.5|72899.5|241
1734492000000|2024-12-18 03:20:00|72909.8|72903.8|72912.6|72906.6|72917.7|72911.7|72909.4|72903.4|264
1734492300000|2024-12-18 03:25:00|72912.7|72906.7|72913.7|72907.7|72922|72913.1|72910.3|72904.3|281
1734492600000|2024-12-18 03:30:00|72913.8|72907.8|72925.6|72919.6|72932.1|72926.1|72913.8|72907.8|289
1734492900000|2024-12-18 03:35:00|72925.3|72919.3|72917.8|72911.8|72927.6|72921.6|72915.5|72909.5|305
1734493200000|2024-12-18 03:40:00|72917.9|72911.9|72928.2|72922.2|72929.9|72923.9|72916.1|72910.1|205
1734493500000|2024-12-18 03:45:00|72928.8|72922.8|72923.8|72917.8|72934.8|72928.8|72920.7|72914.7|291
1734493800000|2024-12-18 03:50:00|72924|72918|72931.4|72925.4|72931.5|72925.5|72920.8|72914.8|303
1734494100000|2024-12-18 03:55:00|72931.3|72925.3|72932.2|72926.2|72935.2|72929.2|72928.4|72922.4|311
1734494400000|2024-12-18 04:00:00|72932.3|72926.3|72930.3|72924.3|72934.3|72928.3|72928.9|72922.9|318
1734494700000|2024-12-18 04:05:00|72930.2|72924.2|72930.6|72924.6|72932|72926|72927.7|72921.7|266
1734495000000|2024-12-18 04:10:00|72930.7|72924.7|72933.6|72927.6|72934.9|72928.9|72929.3|72923.3|304
1734495300000|2024-12-18 04:15:00|72933.7|72927.7|72931.4|72925.4|72934.9|72928.9|72929.4|72923.4|255
1734495600000|2024-12-18 04:20:00|72931.3|72925.3|72930.4|72924.4|72933.6|72927.6|72929.2|72923.2|184
1734495900000|2024-12-18 04:25:00|72930.3|72924.3|72934|72928|72936.9|72930.9|72930.1|72924.1|238
1734496200000|2024-12-18 04:30:00|72932.4|72926.4|72927.4|72921.4|72932.7|72926.7|72925.6|72919.6|209
1734496500000|2024-12-18 04:35:00|72927.3|72921.3|72920.6|72914.6|72928.3|72922.3|72919.4|72913.4|229
1734496800000|2024-12-18 04:40:00|72920.7|72914.7|72924.4|72918.4|72924.5|72918.5|72920|72914|267
1734497100000|2024-12-18 04:45:00|72924.3|72918.3|72926.9|72920.9|72929.4|72923.4|72923.4|72917.4|206
1734497400000|2024-12-18 04:50:00|72926.7|72920.7|72927.9|72921.9|72931.4|72925.4|72925.2|72919.2|206
1734497700000|2024-12-18 04:55:00|72927.8|72921.8|72919.4|72913.4|72928.2|72922.2|72919.1|72913.1|393
1734498000000|2024-12-18 05:00:00|72919.7|72913.7|72914.8|72908.8|72921.3|72915.3|72913.8|72907.8|327
1734498300000|2024-12-18 05:05:00|72915|72909|72919.4|72913.4|72920.6|72914.6|72914.4|72908.4|269
1734498600000|2024-12-18 05:10:00|72919.7|72913.7|72904.8|72898.8|72920.7|72914.7|72902.1|72896.1|317
1734498900000|2024-12-18 05:15:00|72904.6|72898.6|72904|72898|72909.1|72903.1|72903.8|72897.8|245
1734499200000|2024-12-18 05:20:00|72903.9|72897.9|72909.5|72903.5|72909.5|72903.5|72893|72887|402
1734499500000|2024-12-18 05:25:00|72909.4|72903.4|72904|72898|72909.9|72903.9|72902.2|72896.2|292
1734499800000|2024-12-18 05:30:00|72903.9|72897.9|72908.7|72902.7|72911.7|72905.7|72902|72896|392
1734500100000|2024-12-18 05:35:00|72908.5|72902.5|72903.9|72897.9|72909.1|72903.1|72903.8|72897.8|316
1734500400000|2024-12-18 05:40:00|72903.8|72897.8|72909.8|72903.8|72913.2|72907.2|72903.7|72897.7|303
1734500700000|2024-12-18 05:45:00|72909.7|72903.7|72906.8|72900.8|72910.3|72904.3|72904.6|72898.6|262
1734501000000|2024-12-18 05:50:00|72906.7|72900.7|72906|72900|72911.4|72905.4|72905.6|72899.6|222
1734501300000|2024-12-18 05:55:00|72905.7|72899.7|72906.8|72900.8|72909.6|72903.6|72904.6|72898.6|326
1734501600000|2024-12-18 06:00:00|72906.5|72900.5|72902|72896|72908.3|72902.3|72900.2|72894.2|299
1734501900000|2024-12-18 06:05:00|72901.5|72895.5|72908.1|72902.1|72910.1|72904.1|72897.3|72891.3|337
1734502200000|2024-12-18 06:10:00|72907.7|72901.7|72905.7|72899.7|72911.1|72905.1|72903.9|72897.9|277
1734502500000|2024-12-18 06:15:00|72905.8|72899.8|72904.8|72898.8|72909.5|72903.5|72902.6|72896.6|230
1734502800000|2024-12-18 06:20:00|72904.5|72898.5|72901.9|72895.9|72904.8|72898.8|72900.2|72894.2|159
1734503100000|2024-12-18 06:25:00|72902|72896|72901.5|72895.5|72905|72899|72900.8|72894.8|164
1734503400000|2024-12-18 06:30:00|72901.4|72895.4|72900.9|72894.9|72904.1|72898.1|72897.7|72891.7|261
1734503700000|2024-12-18 06:35:00|72901|72895|72889.2|72883.2|72901.7|72895.7|72888.9|72880.9|260
1734504000000|2024-12-18 06:40:00|72889.1|72883.1|72891.7|72885.7|72894|72886.3|72881.6|72875.6|318
1734504300000|2024-12-18 06:45:00|72891.9|72885.9|72894.1|72888.1|72895.8|72889.8|72889.8|72883.8|264
1734504600000|2024-12-18 06:50:00|72894.2|72888.2|72889.5|72883.5|72897.4|72889|72885.9|72879.9|299
1734504900000|2024-12-18 06:55:00|72889.4|72883.4|72877.8|72871.8|72889.7|72883.7|72869.8|72863.8|371
1734505200000|2024-12-18 07:00:00|72878.1|72872.1|72888.3|72882.3|72892.8|72883.7|72871.1|72865.1|423
1734505500000|2024-12-18 07:05:00|72888.4|72882.4|72899.4|72893.4|72903.9|72895.6|72885|72876|397
1734505800000|2024-12-18 07:10:00|72899.2|72893.2|72897.7|72891.7|72899.7|72893.7|72889.9|72883.3|379
1734506100000|2024-12-18 07:15:00|72898|72892|72901.6|72895.6|72906.2|72900.2|72896.5|72890.5|332
1734506400000|2024-12-18 07:20:00|72901.5|72895.5|72914.2|72908.2|72915.5|72909.5|72900.8|72894.8|263
1734506700000|2024-12-18 07:25:00|72914.1|72908.1|72915.9|72909.9|72916.7|72910.7|72909.3|72903.3|298
1734507000000|2024-12-18 07:30:00|72916.6|72910.6|72921.4|72915.4|72924.6|72918.6|72913.2|72907.2|367
1734507300000|2024-12-18 07:35:00|72921.5|72915.5|72922.7|72916.7|72926.8|72920.8|72916.4|72910.4|226
1734507600000|2024-12-18 07:40:00|72922.4|72916.4|72926.4|72920.4|72930.5|72924.5|72922.3|72916.3|278
1734507900000|2024-12-18 07:45:00|72925.4|72919.4|72930.5|72924.5|72930.5|72924.5|72924.3|72918.3|269
1734508200000|2024-12-18 07:50:00|72930.6|72924.6|72933.6|72927.6|72933.9|72927.9|72928|72922|262
1734508500000|2024-12-18 07:55:00|72935.1|72929.1|72932.5|72926.5|72937|72931|72924.3|72918.3|385
1734508800000|2024-12-18 08:00:00|72932.6|72926.6|72937.1|72931.1|72940.6|72934.6|72932.5|72926.5|324
1734509100000|2024-12-18 08:05:00|72937.2|72931.2|72934.2|72928.2|72943.1|72937.1|72933.5|72927.5|336
1734509400000|2024-12-18 08:10:00|72934.1|72928.1|72934.5|72928.5|72937.3|72931.3|72927.3|72921.3|350
1734509700000|2024-12-18 08:15:00|72934.6|72928.6|72931.2|72925.2|72935.9|72929.9|72928.9|72922.9|265
1734510000000|2024-12-18 08:20:00|72931.1|72925.1|72947.1|72941.1|72953.7|72946|72929.6|72923.6|407
1734510300000|2024-12-18 08:25:00|72947|72941|72933.1|72927.1|72947|72941|72932.6|72926.6|352
1734510600000|2024-12-18 08:30:00|72932.8|72926.8|72933.5|72927.5|72938.1|72929.1|72928.9|72922.9|295
1734510900000|2024-12-18 08:35:00|72933.4|72927.4|72929.8|72923.8|72934.5|72928.5|72925.2|72919.2|294
1734511200000|2024-12-18 08:40:00|72930|72924|72952.4|72946.4|72952.7|72946.7|72928.8|72922.8|291
1734511500000|2024-12-18 08:45:00|72951.8|72945.8|72956.9|72950.9|72961.4|72955.4|72949.9|72943.9|472
1734511800000|2024-12-18 08:50:00|72957.2|72951.2|72962.7|72956.7|72965|72959|72953.9|72947.9|317
1734512100000|2024-12-18 08:55:00|72963|72957|72951.6|72945.6|72967.5|72961.5|72950.7|72944.7|403
1734512400000|2024-12-18 09:00:00|72951.9|72945.9|72951.7|72945.7|72952.7|72946.7|72945.5|72939.5|281
1734512700000|2024-12-18 09:05:00|72951.8|72945.8|72950.3|72944.3|72953.4|72947.4|72949.3|72943.3|172
1734513000000|2024-12-18 09:10:00|72950.1|72944.1|72937.5|72931.5|72950.1|72944.1|72936|72930|256
1734513300000|2024-12-18 09:15:00|72937.6|72931.6|72945.8|72939.8|72948.6|72942.6|72935.6|72929.6|315
1734513600000|2024-12-18 09:20:00|72945.9|72939.9|72943.2|72937.2|72947.9|72941.9|72941.8|72935.8|219
1734513900000|2024-12-18 09:25:00|72943.3|72937.3|72945.1|72939.1|72948.5|72942.5|72941.2|72935.2|323
1734514200000|2024-12-18 09:30:00|72945.3|72939.3|72952.6|72946.6|72952.8|72946.8|72943.1|72937.1|423
1734514500000|2024-12-18 09:35:00|72952.7|72946.7|72969|72963|72972.9|72966.9|72951.9|72945.9|335
1734514800000|2024-12-18 09:40:00|72968.9|72962.9|72957.1|72951.1|72969.8|72963.8|72957.1|72951.1|316
1734515100000|2024-12-18 09:45:00|72957.2|72951.2|72970.2|72964.2|72973.6|72965|72957|72951|385
1734515400000|2024-12-18 09:50:00|72970.3|72964.3|72961.9|72955.9|72972.6|72966.6|72959.1|72953|331
1734515700000|2024-12-18 09:55:00|72961.8|72955.8|72952.2|72946.2|72962.8|72956.8|72950.2|72944.2|228
1734516000000|2024-12-18 10:00:00|72952.1|72946.1|72950.9|72944.9|72955.2|72949.2|72948.5|72942.5|206
1734516300000|2024-12-18 10:05:00|72951.4|72945.4|72952.3|72946.3|72955|72948.1|72951.2|72943|124
1734516600000|2024-12-18 10:10:00|72952|72946|72948.2|72942.2|72952.2|72946.2|72945.2|72939.2|143
1734516900000|2024-12-18 10:15:00|72946.5|72940.5|72941.3|72935.3|72947.6|72941.6|72940.8|72934.8|150
1734517200000|2024-12-18 10:20:00|72941.2|72935.2|72934.2|72928.2|72941.2|72935.2|72931.2|72925.2|147
1734517500000|2024-12-18 10:25:00|72934.1|72928.1|72934.5|72928.5|72941.3|72935.3|72933.1|72927.1|250
1734517800000|2024-12-18 10:30:00|72934.4|72928.4|72929|72923|72935.5|72929.5|72928.7|72922.7|209
1734518100000|2024-12-18 10:35:00|72929.3|72923.3|72923.9|72917.9|72929.3|72923.3|72921.8|72915.8|222
1734518400000|2024-12-18 10:40:00|72924|72918|72931.8|72919.8|72931.8|72921.4|72922|72912.9|248
1734518700000|2024-12-18 10:45:00|72931.9|72919.9|72934.2|72928.2|72940.4|72933.5|72930.3|72918.3|272
1734519000000|2024-12-18 10:50:00|72934.3|72928.3|72933.9|72927.9|72936.7|72930.7|72929.5|72923.5|230
1734519300000|2024-12-18 10:55:00|72934|72928|72929.8|72923.8|72934.5|72928.5|72928.8|72922.8|224
1734519600000|2024-12-18 11:00:00|72930|72924|72926.5|72920.5|72931.9|72925.9|72924.2|72918.2|176
1734519900000|2024-12-18 11:05:00|72926.4|72920.4|72925.1|72919.1|72927.5|72921.5|72921.3|72915.3|191
1734520200000|2024-12-18 11:10:00|72925|72919|72927.7|72921.7|72931|72925|72924.2|72918.2|217
1734520500000|2024-12-18 11:15:00|72927.6|72921.6|72931|72925|72931|72925|72924.4|72918.4|153
1734520800000|2024-12-18 11:20:00|72930.9|72924.9|72940.6|72934.6|72940.8|72934.8|72930.3|72924.3|181
1734521100000|2024-12-18 11:25:00|72940.8|72934.8|72931|72925|72941.2|72935.2|72929.7|72923.7|210
1734521400000|2024-12-18 11:30:00|72930.9|72924.9|72940.8|72934.8|72941.4|72935.4|72925.9|72919.9|245
1734521700000|2024-12-18 11:35:00|72941.2|72935.2|72944.1|72938.1|72950.6|72944.6|72939.1|72933.1|221
1734522000000|2024-12-18 11:40:00|72944.9|72938.9|72930.3|72924.3|72947.2|72941.2|72930.1|72924.1|303
1734522300000|2024-12-18 11:45:00|72930.4|72924.4|72937.4|72931.4|72937.9|72931.9|72930.4|72924.4|199
1734522600000|2024-12-18 11:50:00|72937.3|72931.3|72936.9|72930.9|72943.7|72937.7|72934.2|72928.2|225
1734522900000|2024-12-18 11:55:00|72937|72931|72942.1|72936.1|72944.6|72938.6|72933|72927|271
1734523200000|2024-12-18 12:00:00|72943.2|72937.2|72942.1|72936.1|72950.2|72944.2|72942|72935.4|239
1734523500000|2024-12-18 12:05:00|72942.2|72936.2|72948.5|72942.5|72948.7|72942.7|72940.1|72934.1|251
1734523800000|2024-12-18 12:10:00|72948.6|72942.6|72948.7|72942.7|72951.5|72945.5|72945.4|72939.4|163
1734524100000|2024-12-18 12:15:00|72948.8|72942.8|72940.2|72934.2|72949|72943|72934.3|72928.3|173
1734524400000|2024-12-18 12:20:00|72940.1|72934.1|72935.3|72929.3|72945.6|72939.6|72935.2|72929.2|217
1734524700000|2024-12-18 12:25:00|72935.2|72929.2|72934|72928|72935.4|72929.4|72927.9|72921.9|218
1734525000000|2024-12-18 12:30:00|72934.3|72928.3|72928.7|72922.7|72934.6|72928.6|72928.5|72922.5|203
1734525300000|2024-12-18 12:35:00|72928.8|72922.8|72935.1|72929.1|72936.9|72930.9|72925.7|72919.7|238
1734525600000|2024-12-18 12:40:00|72935|72929|72934.1|72928.1|72936.9|72930.9|72933.2|72927.2|233
1734525900000|2024-12-18 12:45:00|72934.2|72928.2|72936.3|72930.3|72937|72931|72933.9|72927.9|181
1734526200000|2024-12-18 12:50:00|72936.1|72930.1|72930|72924|72938.1|72932.1|72927.7|72921.7|222
1734526500000|2024-12-18 12:55:00|72929.9|72923.9|72938.9|72932.9|72947.7|72941.7|72929|72923|383
1734526800000|2024-12-18 13:00:00|72938.8|72932.8|72933.4|72927.4|72945.7|72939.7|72933.4|72927.4|456
1734527100000|2024-12-18 13:05:00|72933.5|72927.5|72930.6|72924.6|72937.6|72931.6|72929.1|72923.1|362
1734527400000|2024-12-18 13:10:00|72930.7|72924.7|72941.4|72935.4|72944|72938|72930|72924|363
1734527700000|2024-12-18 13:15:00|72941.7|72935.7|72954.8|72948.8|72954.8|72948.8|72941.4|72935.4|372
1734528000000|2024-12-18 13:20:00|72954.7|72948.7|72941.8|72935.8|72956|72950|72941.8|72935.8|396
1734528300000|2024-12-18 13:25:00|72941.7|72935.7|72938.6|72926.6|72943.8|72937.8|72934.9|72925.4|323
1734528600000|2024-12-18 13:30:00|72938.5|72926.5|72931.4|72925.4|72941.3|72934.1|72931.2|72924.3|283
1734528900000|2024-12-18 13:35:00|72931.7|72925.7|72920.1|72914.1|72932.8|72926.8|72919.8|72910.9|289
1734529200000|2024-12-18 13:40:00|72920.2|72914.2|72927.2|72921.2|72933.7|72927.7|72920.2|72914.2|323
1734529500000|2024-12-18 13:45:00|72927.3|72921.3|72935.5|72929.5|72936.9|72930.9|72925.7|72917.7|378
1734529800000|2024-12-18 13:50:00|72935.4|72929.4|72936.5|72930.5|72941|72935|72932|72922.5|334
1734530100000|2024-12-18 13:55:00|72936.6|72930.6|72941.8|72935.8|72941.8|72935.8|72935.6|72929.6|358
1734530400000|2024-12-18 14:00:00|72941.9|72935.9|72952.1|72946.1|72956.7|72948.1|72936.6|72929.2|466
1734530700000|2024-12-18 14:05:00|72952.2|72946.2|72950.6|72944.6|72953.5|72947.5|72947|72941|357
1734531000000|2024-12-18 14:10:00|72950.3|72944.3|72949.1|72943.1|72953.7|72947.7|72945.6|72939.6|367
1734531300000|2024-12-18 14:15:00|72949|72943|72948.4|72942.4|72950.8|72944.8|72943.3|72937.3|356
1734531600000|2024-12-18 14:20:00|72948.5|72942.5|72957.1|72951.1|72960.2|72954.2|72945.3|72939.3|324
1734531900000|2024-12-18 14:25:00|72956|72950|72965.1|72959.1|72966.1|72960.1|72951|72945|348
1734532200000|2024-12-18 14:30:00|72965.7|72959.7|72974.9|72968.9|72975.1|72969.1|72962.2|72956.2|411
1734532500000|2024-12-18 14:35:00|72975|72969|72972.2|72966.2|72976.9|72970.9|72970.9|72964.9|374
1734532800000|2024-12-18 14:40:00|72971.4|72965.4|72974|72968|72977.6|72971.6|72971.1|72965.1|224
1734533100000|2024-12-18 14:45:00|72974.1|72968.1|72961.8|72955.8|72977.3|72971.3|72961.8|72955.8|320
1734533400000|2024-12-18 14:50:00|72961.9|72955.9|72967.6|72961.6|72968.5|72962.5|72960.2|72954.2|331
1734533700000|2024-12-18 14:55:00|72966.8|72960.8|72971.2|72965.2|72976.9|72970.9|72963.2|72956.3|469
1734534000000|2024-12-18 15:00:00|72971|72965|72976.5|72970.5|72978.7|72971|72969.8|72960.7|340
1734534300000|2024-12-18 15:05:00|72976.4|72970.4|72985|72979|72985.5|72979.5|72973.7|72961.8|379
1734534600000|2024-12-18 15:10:00|72985.1|72979.1|72983.1|72977.1|72988|72982|72982|72976|330
1734534900000|2024-12-18 15:15:00|72982.9|72976.9|72983|72977|72984.5|72978.5|72976.4|72969.7|353
1734535200000|2024-12-18 15:20:00|72982.6|72976.6|72975.3|72969.3|72984|72978|72974.7|72968.7|293
1734535500000|2024-12-18 15:25:00|72975.5|72969.5|72974.6|72968.6|72980.9|72974.9|72973.5|72967.5|339
1734535800000|2024-12-18 15:30:00|72974.3|72968.3|72967.3|72961.3|72975.8|72969.8|72965|72959|328
1734536100000|2024-12-18 15:35:00|72967.1|72961.1|72962.7|72956.7|72971.3|72965.3|72962.7|72956.7|261
1734536400000|2024-12-18 15:40:00|72962.5|72956.5|72967.8|72961.8|72968.9|72962.9|72959.1|72953.1|311
1734536700000|2024-12-18 15:45:00|72968.1|72962.1|72974.6|72968.6|72979.1|72973.1|72968|72962|410
1734537000000|2024-12-18 15:50:00|72974.7|72968.7|72985.3|72979.3|72985.3|72979.3|72974.7|72968.7|427
1734537300000|2024-12-18 15:55:00|72985.4|72979.4|72982.1|72976.1|72988.8|72982|72980.7|72974.7|469
1734537600000|2024-12-18 16:00:00|72982|72976|72980.3|72974.3|72986.9|72980.9|72978.4|72972.4|358
1734537900000|2024-12-18 16:05:00|72980.2|72974.2|72985.6|72979.6|72986.5|72980.5|72979.5|72973.5|295
1734538200000|2024-12-18 16:10:00|72985.7|72979.7|72980|72974|72986.4|72980.4|72979.8|72973.8|238
1734538500000|2024-12-18 16:15:00|72980.1|72974.1|72966.3|72960.3|72980.5|72974.5|72966.3|72960.3|337
1734538800000|2024-12-18 16:20:00|72966.2|72960.2|72975.2|72969.2|72976|72970|72965.2|72959.2|363
1734539100000|2024-12-18 16:25:00|72975.3|72969.3|72976.1|72970.1|72983.5|72976|72973.1|72963.9|307
1734539400000|2024-12-18 16:30:00|72976|72970|72973.2|72967.2|72982.7|72975.3|72971.8|72965.8|352
1734539700000|2024-12-18 16:35:00|72973.4|72967.4|72982.7|72976.7|72987|72981|72972.4|72966.4|353
1734540000000|2024-12-18 16:40:00|72982.6|72976.6|72983|72977|72985.5|72979.5|72980|72974|367
1734540300000|2024-12-18 16:45:00|72983.4|72977.4|72984.5|72978.5|72988.1|72982.1|72983|72977|324
1734540600000|2024-12-18 16:50:00|72984.4|72978.4|72983.5|72977.5|72988.8|72982.8|72982.1|72976.1|256
1734540900000|2024-12-18 16:55:00|72983.6|72977.6|72983.9|72977.9|72987.1|72981.1|72982.1|72976.1|334
1734541200000|2024-12-18 17:00:00|72984|72978|72976.4|72970.4|72985.9|72979.9|72975.9|72969.9|250
1734541500000|2024-12-18 17:05:00|72976.2|72970.2|72973.9|72967.9|72976.7|72970.7|72972.5|72966.5|174
1734541800000|2024-12-18 17:10:00|72974|72968|72972.7|72966.7|72978.9|72971.1|72971.4|72965.4|228
1734542100000|2024-12-18 17:15:00|72972.8|72966.8|72973.8|72967.8|72976|72970|72972.6|72966.6|236
1734542400000|2024-12-18 17:20:00|72973.5|72967.5|72967.4|72961.4|72975.1|72969.1|72966.9|72960.9|164
1734542700000|2024-12-18 17:25:00|72967.3|72961.3|72967.7|72955.7|72968.8|72962.8|72963.2|72954.5|190
1734543000000|2024-12-18 17:30:00|72967.8|72955.8|72962.8|72956.8|72967.8|72959.6|72962.4|72954.2|126
1734543300000|2024-12-18 17:35:00|72962.5|72956.5|72962.7|72956.7|72964.5|72958.5|72961.7|72955.7|192
1734543600000|2024-12-18 17:40:00|72962.8|72956.8|72960.9|72954.9|72964|72958|72960.2|72954.2|243
1734543900000|2024-12-18 17:45:00|72961|72955|72956.9|72950.9|72965.2|72957|72956.8|72950.8|206
1734544200000|2024-12-18 17:50:00|72957.4|72951.4|72966.4|72954.4|72966.4|72957.5|72957.2|72951.2|245
1734544500000|2024-12-18 17:55:00|72966.3|72954.3|72968|72962|72974.1|72963.8|72966.2|72954.2|244
1734544800000|2024-12-18 18:00:00|72967.9|72961.9|72969.4|72963.4|72972.3|72966.3|72963.6|72957.6|243
1734545100000|2024-12-18 18:05:00|72969.3|72963.3|72967.3|72961.3|72969.9|72963.9|72966.5|72960.5|212
1734545400000|2024-12-18 18:10:00|72967.6|72961.6|72968.9|72962.9|72970.8|72964.8|72965.6|72959.6|249
1734545700000|2024-12-18 18:15:00|72968.8|72962.8|72962.3|72956.3|72970.4|72964.4|72962|72956|228
1734546000000|2024-12-18 18:20:00|72962.2|72956.2|72963.9|72957.9|72967.2|72961.2|72962.2|72956.2|218
1734546300000|2024-12-18 18:25:00|72963.8|72957.8|72964.1|72958.1|72967.2|72960.2|72963|72954.3|238
1734546600000|2024-12-18 18:30:00|72963.6|72957.6|72963.6|72957.6|72967.5|72958.9|72962.6|72954.7|274
1734546900000|2024-12-18 18:35:00|72963.7|72957.7|72964.1|72958.1|72967.4|72959.8|72962.8|72954|232
1734547200000|2024-12-18 18:40:00|72964.2|72958.2|72963.9|72951.9|72965|72958.2|72959.2|72951.3|204
1734547500000|2024-12-18 18:45:00|72963.8|72951.8|72963.9|72951.9|72965.6|72956.4|72959.6|72950.1|211
1734547800000|2024-12-18 18:50:00|72964|72952|72958.8|72946.8|72964|72953.9|72956.5|72946.8|194
1734548100000|2024-12-18 18:55:00|72959.5|72947.5|72997.6|72925.5|72997.6|72957.4|72955.8|72925.5|382
1734548400000|2024-12-18 19:00:00|73003.3|72926.2|73104.1|73092.1|73119.6|73102.3|72992.8|72921.8|1027
1734548700000|2024-12-18 19:05:00|73104.3|73092.3|73127.1|73115.1|73129.7|73117.7|73100.2|73088.2|934
1734549000000|2024-12-18 19:10:00|73127.4|73115.4|73127.1|73115.1|73141.4|73129.4|73097|73085|864
1734549300000|2024-12-18 19:15:00|73127.3|73115.3|73085.5|73073.5|73141.1|73131.1|73079.5|73058.4|826
1734549600000|2024-12-18 19:20:00|73085.1|73073.1|73100.2|73088.2|73114.4|73102.4|73085|73073|655
1734549900000|2024-12-18 19:25:00|73100.3|73088.3|73112.7|73100.7|73112.9|73100.9|73083.9|73071.9|715
1734550200000|2024-12-18 19:30:00|73112.9|73100.9|73107.4|73095.4|73143.1|73131.1|73097.5|73085.5|800
1734550500000|2024-12-18 19:35:00|73107.8|73095.8|73194.5|73182.5|73201.6|73189.6|73104.8|73092.8|794
1734550800000|2024-12-18 19:40:00|73195.8|73183.8|73219|73207|73223.6|73211.6|73147.1|73135.1|827
1734551100000|2024-12-18 19:45:00|73219.2|73207.2|73205.1|73193.1|73238.9|73226.9|73192.3|73180.3|778
1734551400000|2024-12-18 19:50:00|73205|73193|73203.6|73191.6|73206.6|73194.6|73190.2|73178.2|675
1734551700000|2024-12-18 19:55:00|73203.8|73191.8|73202.4|73196.4|73212.7|73200.7|73194|73182|789
1734552000000|2024-12-18 20:00:00|73203|73197|73211.7|73199.7|73211.9|73199.9|73199.3|73189.1|645
1734552300000|2024-12-18 20:05:00|73211.8|73199.8|73212.7|73200.7|73238.3|73226.3|73206.2|73194.2|940
1734552600000|2024-12-18 20:10:00|73212.6|73200.6|73211.1|73199.1|73212.7|73200.7|73196.4|73184.4|829
1734552900000|2024-12-18 20:15:00|73210.9|73198.9|73233.5|73221.5|73236.2|73224.2|73206.7|73194.7|905
1734553200000|2024-12-18 20:20:00|73233.4|73221.4|73205|73193|73233.4|73221.4|73198.4|73186.4|794
1734553500000|2024-12-18 20:25:00|73204.9|73192.9|73211.5|73199.5|73215.6|73203.6|73203.8|73191.8|792
1734553800000|2024-12-18 20:30:00|73211.9|73199.9|73213.5|73201.5|73218.6|73206.6|73207.3|73195.3|953
1734554100000|2024-12-18 20:35:00|73214|73202|73221.9|73209.9|73234|73222|73211|73199|893
1734554400000|2024-12-18 20:40:00|73222.2|73210.2|73223.5|73211.5|73224.7|73213.6|73214.2|73202.2|798
1734554700000|2024-12-18 20:45:00|73223.6|73211.6|73193.4|73181.4|73225.3|73213.3|73192.9|73180.9|906
1734555000000|2024-12-18 20:50:00|73193.3|73181.3|73204.5|73192.5|73212.4|73200.4|73188.5|73176.5|844
1734555300000|2024-12-18 20:55:00|73205|73193|73203.5|73191.5|73207|73195|73192.4|73180.4|626
1734555600000|2024-12-18 21:00:00|73203.4|73191.4|73221.1|73209.1|73221.9|73209.9|73201.9|73189.9|515
1734555900000|2024-12-18 21:05:00|73221.4|73209.4|73238|73226|73239.6|73227.6|73220.3|73208.3|601
1734556200000|2024-12-18 21:10:00|73236.8|73224.8|73247.7|73235.7|73247.7|73235.7|73233.5|73221.5|534
1734556500000|2024-12-18 21:15:00|73247.6|73235.6|73245.8|73233.8|73251.7|73239.7|73245.2|73233.2|240
1734556800000|2024-12-18 21:20:00|73246|73234|73253.6|73241.6|73253.8|73241.8|73245.1|73233.1|509
1734557100000|2024-12-18 21:25:00|73253.3|73241.3|73253.7|73241.7|73254.6|73242.6|73253.1|73241.1|495
1734557400000|2024-12-18 21:30:00|73253.8|73241.8|73245.3|73233.3|73254.8|73242.8|73244.7|73232.7|438
1734557700000|2024-12-18 21:35:00|73245.4|73233.4|73252.5|73240.5|73254.1|73242.1|73244.1|73232.1|258
1734558000000|2024-12-18 21:40:00|73253.7|73241.7|73258.4|73246.4|73263.7|73251.7|73252.3|73240.3|216
1734558300000|2024-12-18 21:45:00|73258.2|73246.2|73257|73245|73261.2|73249.2|73255.8|73243.8|193
1734558600000|2024-12-18 21:50:00|73256.9|73244.9|73260.2|73248.2|73262.7|73250.7|73256.9|73244.9|350
1734558900000|2024-12-18 21:55:00|73260.1|73248.1|73268.5|73228.8|73268.5|73248.4|73247.5|73225.5|543
1734559200000|2024-12-18 22:00:00|73268.7|73229.1|73279.3|73212.7|73285.9|73230.6|73268.2|73188.4|43
1734559500000|2024-12-18 22:05:00|73280.1|73212.9|73273|73210.3|73280.1|73214.6|73269.8|73210|40
1734559800000|2024-12-18 22:10:00|73270.3|73214.3|73272.7|73204.4|73272.7|73214.3|73270.2|73203|54
1734560100000|2024-12-18 22:15:00|73272.8|73208.6|73278.8|73222.4|73281|73229.5|73266.8|73203.8|139
1734560400000|2024-12-18 22:20:00|73281.6|73222.3|73282.3|73222.1|73284.7|73227.2|73276.6|73216.8|138
1734560700000|2024-12-18 22:25:00|73281.7|73221.6|73280.6|73237.2|73304.2|73237.8|73275.8|73219.7|211
1734561000000|2024-12-18 22:30:00|73280.7|73237.1|73281.8|73234.1|73282.1|73237.8|73278.1|73233|110
1734561300000|2024-12-18 22:35:00|73281.6|73233.8|73280.8|73234.1|73282|73235|73280.7|73231.2|96
1734561600000|2024-12-18 22:40:00|73280.9|73234.4|73280.7|73234.4|73281.7|73235.2|73280.1|73233.7|49
1734561900000|2024-12-18 22:45:00|73280.3|73234.1|73284.1|73231.5|73284.2|73234.6|73279.1|73230.6|78
1734562200000|2024-12-18 22:50:00|73284|73231.6|73282.7|73234.4|73284.7|73236|73280.3|73231.2|83
1734562500000|2024-12-18 22:55:00|73282|73233.5|73284.1|73232.7|73287.5|73236.3|73279.4|73229.4|19
1734562800000|2024-12-18 23:00:00|73284|73231.6|73279.4|73235.8|73286.2|73243.3|73270.7|73229.9|303
1734563100000|2024-12-18 23:05:00|73279.6|73235.7|73258.5|73220.5|73281.7|73242.9|73258.5|73218.5|136
1734563400000|2024-12-18 23:10:00|73258.9|73220.6|73243.4|73231.4|73275.9|73236|73243.3|73214.4|232
1734563700000|2024-12-18 23:15:00|73255.4|73220.3|73247.3|73235.3|73258.6|73238|73243.3|73219.9|126
1734564000000|2024-12-18 23:20:00|73247.2|73235.2|73247.4|73235.4|73247.9|73235.9|73246.1|73234.1|58
1734564300000|2024-12-18 23:25:00|73249.9|73237.9|73270.5|73240|73272.6|73250.7|73249.9|73232.7|122
1734564600000|2024-12-18 23:30:00|73270.3|73240.1|73247.4|73235.4|73273.7|73251.8|73246.2|73230.3|189
1734564900000|2024-12-18 23:35:00|73247.2|73235.2|73235.3|73223.3|73258.6|73246.6|73230.6|73207.4|270
1734565200000|2024-12-18 23:40:00|73235.2|73223.2|73255.6|73243.6|73255.9|73243.9|73232.9|73220.9|196
1734565500000|2024-12-18 23:45:00|73255.7|73243.7|73260.4|73248.4|73267.2|73255.2|73255|73243|179
1734565800000|2024-12-18 23:50:00|73260.3|73248.3|73261|73249|73264.7|73252.7|73254|73242|243
1734566100000|2024-12-18 23:55:00|73260.9|73248.9|73254.3|73242.3|73261.5|73249.5|73252.7|73240.7|219
1734566400000|2024-12-19 00:00:00|73254.1|73242.1|73239.5|73227.5|73260.4|73248.4|73234.4|73222.4|426
1734566700000|2024-12-19 00:05:00|73236.1|73224.1|73264.3|73252.3|73266.8|73254.8|73228.3|73216.3|386
1734567000000|2024-12-19 00:10:00|73262|73250|73240.9|73228.9|73267.3|73255.3|73233.8|73221.8|437
1734567300000|2024-12-19 00:15:00|73239.7|73227.7|73242.2|73230.2|73243.1|73231.1|73233|73221|326
1734567600000|2024-12-19 00:20:00|73242.4|73230.4|73238.2|73226.2|73243.2|73231.2|73234.7|73222.7|278
1734567900000|2024-12-19 00:25:00|73237.8|73225.8|73235.4|73223.4|73241.2|73229.2|73226|73214|301
1734568200000|2024-12-19 00:30:00|73234.5|73222.5|73234.4|73222.4|73244|73232|73234.4|73222.4|392
1734568500000|2024-12-19 00:35:00|73234.5|73222.5|73233.7|73221.7|73239.9|73227.9|73233.4|73221.4|340
1734568800000|2024-12-19 00:40:00|73233.6|73221.6|73223.3|73217.3|73234.5|73226.5|73222.3|73213.3|346
1734569100000|2024-12-19 00:45:00|73223.2|73217.2|73210.5|73198.5|73224.4|73217.2|73202.4|73191.4|476
1734569400000|2024-12-19 00:50:00|73210.4|73198.4|73199.7|73187.7|73213.6|73201.6|73188.1|73176.1|536
1734569700000|2024-12-19 00:55:00|73198.5|73186.5|73196.6|73184.6|73200.9|73191.4|73184.4|73172.4|449
1734570000000|2024-12-19 01:00:00|73195.9|73183.9|73213.2|73201.2|73214.3|73202.3|73182.2|73171.4|730
1734570300000|2024-12-19 01:05:00|73210|73198|73177|73171|73217.6|73205.6|73176.6|73170.6|551
1734570600000|2024-12-19 01:10:00|73176.8|73170.8|73182.4|73170.4|73189.1|73180.2|73164.2|73152.2|475
1734570900000|2024-12-19 01:15:00|73182.5|73170.5|73147.1|73135.1|73191.7|73179.7|73138.1|73126.1|550
1734571200000|2024-12-19 01:20:00|73146.6|73134.6|73135|73129|73151.7|73142.6|73130.3|73124.3|533
1734571500000|2024-12-19 01:25:00|73136.7|73130.7|73154.8|73142.8|73154.9|73146.1|73133.9|73127.9|564
1734571800000|2024-12-19 01:30:00|73155|73143|73136.7|73124.7|73159.1|73149.4|73100.8|73092.9|823
1734572100000|2024-12-19 01:35:00|73136.6|73124.6|73096.2|73090.2|73136.6|73129|73085.7|73076.9|727
1734572400000|2024-12-19 01:40:00|73096.3|73090.3|73104.2|73092.2|73120.2|73108.2|73094.7|73088.7|655
1734572700000|2024-12-19 01:45:00|73102.9|73096.9|73105.4|73099.4|73111.7|73105.7|73094.3|73085.4|644
1734573000000|2024-12-19 01:50:00|73105.3|73099.3|73103.2|73097.2|73111.1|73105.1|73093.6|73087.6|472
1734573300000|2024-12-19 01:55:00|73103.3|73097.3|73092.1|73086.1|73104.2|73098.2|73087.2|73081.2|505
1734573600000|2024-12-19 02:00:00|73091.6|73085.6|73101.2|73095.2|73103.1|73097.1|73086.7|73080.7|634
1734573900000|2024-12-19 02:05:00|73101.3|73095.3|73095.4|73089.4|73105.7|73099.7|73093.2|73087.2|574
1734574200000|2024-12-19 02:10:00|73095.7|73089.7|73099.9|73093.9|73100|73094|73088.5|73082.5|395
1734574500000|2024-12-19 02:15:00|73100.5|73094.5|73099.3|73093.3|73100.5|73094.5|73090.1|73084.1|456
1734574800000|2024-12-19 02:20:00|73099.4|73093.4|73094|73088|73102.2|73096.2|73092.4|73086.4|437
1734575100000|2024-12-19 02:25:00|73094.2|73088.2|73100.7|73094.7|73103.5|73097.5|73093.6|73087.6|501
1734575400000|2024-12-19 02:30:00|73100.8|73094.8|73100.5|73094.5|73103.4|73097.4|73097.7|73091.7|387
1734575700000|2024-12-19 02:35:00|73100.4|73094.4|73099.1|73093.1|73100.5|73094.5|73094|73088|396
1734576000000|2024-12-19 02:40:00|73098.9|73092.9|73112.6|73106.6|73117.7|73111.7|73098|73092|399
1734576300000|2024-12-19 02:45:00|73109.9|73103.9|73109.7|73103.7|73113.2|73107.2|73103.4|73097.4|381
1734576600000|2024-12-19 02:50:00|73109.6|73103.6|73118|73112|73134|73127.9|73109.5|73103.5|649
1734576900000|2024-12-19 02:55:00|73117.5|73111.5|73110.3|73104.3|73120.4|73114.4|73104.6|73096.5|731
1734577200000|2024-12-19 03:00:00|73110.7|73104.7|73089.7|73083.7|73111.4|73105.4|73080.9|73072.7|642
1734577500000|2024-12-19 03:05:00|73090|73084|73111.3|73099.3|73112|73104.6|73090|73084|489
1734577800000|2024-12-19 03:10:00|73111.5|73099.5|73116.9|73104.9|73117.2|73107.8|73106.9|73098.1|422
1734578100000|2024-12-19 03:15:00|73117|73105|73123.7|73111.7|73125.3|73115|73107.5|73099.9|442
1734578400000|2024-12-19 03:20:00|73124|73112|73113.6|73107.6|73132.2|73123|73109.5|73101|440
1734578700000|2024-12-19 03:25:00|73113.7|73107.7|73129.4|73123.4|73135.9|73129.2|73113.3|73105.5|440
1734579000000|2024-12-19 03:30:00|73129.3|73123.3|73128.3|73122.3|73140.4|73134.4|73125.3|73119.3|415
1734579300000|2024-12-19 03:35:00|73128.7|73122.7|73124.8|73118.8|73129|73123|73118.1|73112.1|383
1734579600000|2024-12-19 03:40:00|73125.4|73119.4|73111.2|73105.2|73126.7|73120.7|73109.6|73103.6|413
1734579900000|2024-12-19 03:45:00|73111.5|73105.5|73113.3|73107.3|73119.9|73113.9|73111|73105|337
1734580200000|2024-12-19 03:50:00|73113.1|73107.1|73115.8|73109.8|73117.2|73111.2|73108.6|73102.6|367
1734580500000|2024-12-19 03:55:00|73115.7|73109.7|73105.9|73099.9|73115.8|73109.8|73104.7|73098.7|388
1734580800000|2024-12-19 04:00:00|73105.8|73099.8|73104.4|73098.4|73106.7|73100.7|73103|73097|291
1734581100000|2024-12-19 04:05:00|73104.6|73098.6|73104.9|73098.9|73106.9|73100.9|73093.8|73087.8|450
1734581400000|2024-12-19 04:10:00|73104.6|73098.6|73097.8|73091.8|73109.3|73103.3|73096.2|73090.2|380
1734581700000|2024-12-19 04:15:00|73097.9|73091.9|73102.5|73096.5|73104.5|73098.5|73097.5|73091.5|325
1734582000000|2024-12-19 04:20:00|73102.6|73096.6|73099.6|73093.6|73105.8|73099.8|73095.5|73089.5|362
1734582300000|2024-12-19 04:25:00|73099.7|73093.7|73107.1|73101.1|73107.2|73101.2|73098.6|73092.6|392
1734582600000|2024-12-19 04:30:00|73107|73101|73104.8|73098.8|73114|73108|73100|73094|328
1734582900000|2024-12-19 04:35:00|73104.7|73098.7|73111.7|73105.7|73113.7|73107.7|73101|73095|334
1734583200000|2024-12-19 04:40:00|73111.5|73105.5|73111.3|73105.3|73112.8|73106.8|73106.7|73100.7|246
1734583500000|2024-12-19 04:45:00|73111.5|73105.5|73112.6|73106.6|73112.8|73106.8|73109.3|73103.3|263
1734583800000|2024-12-19 04:50:00|73112.8|73106.8|73110.7|73104.7|73116.7|73110.7|73105.5|73099.5|361
1734584100000|2024-12-19 04:55:00|73111.4|73105.4|73112.5|73106.5|73114.1|73108.1|73109.7|73103.7|349
1734584400000|2024-12-19 05:00:00|73112.4|73106.4|73115.1|73109.1|73116.3|73110.3|73107.8|73101|384
1734584700000|2024-12-19 05:05:00|73115|73109|73110.9|73104.9|73117.3|73111.3|73105.1|73099.1|348
1734585000000|2024-12-19 05:10:00|73110.3|73104.3|73109.8|73103.8|73112.2|73106.2|73105.1|73099.1|372
1734585300000|2024-12-19 05:15:00|73109.6|73103.6|73114.1|73102.1|73115.8|73106|73108.1|73099.6|394
1734585600000|2024-12-19 05:20:00|73114.2|73102.2|73113.8|73107.8|73117.4|73108.3|73110.2|73101.5|301
1734585900000|2024-12-19 05:25:00|73113.7|73107.7|73109.1|73103.1|73114.1|73108.1|73108.8|73102.8|356
1734586200000|2024-12-19 05:30:00|73109.3|73103.3|73112.6|73106.6|73113.6|73107.6|73108|73102|408
1734586500000|2024-12-19 05:35:00|73112.7|73106.7|73110.6|73104.6|73117.2|73108|73110.4|73103.6|310
1734586800000|2024-12-19 05:40:00|73110.5|73104.5|73110.5|73104.5|73113.4|73107.4|73106.7|73100.7|342
1734587100000|2024-12-19 05:45:00|73110.6|73104.6|73119.3|73113.3|73124.9|73118.9|73109.8|73103.8|410
1734587400000|2024-12-19 05:50:00|73119|73113|73127.4|73121.4|73128|73122|73115.7|73109.7|429
1734587700000|2024-12-19 05:55:00|73127.2|73121.2|73143.6|73137.6|73147.7|73141.7|73121.9|73115.9|808
1734588000000|2024-12-19 06:00:00|73143.2|73137.2|73133.6|73127.6|73143.4|73137.4|73122.7|73116.7|530
1734588300000|2024-12-19 06:05:00|73133.4|73127.4|73147.1|73141.1|73149.6|73143.6|73133.1|73127.1|430
1734588600000|2024-12-19 06:10:00|73147.2|73141.2|73127.7|73121.7|73148.8|73142.8|73123.6|73117.6|453
1734588900000|2024-12-19 06:15:00|73127.8|73121.8|73129.2|73123.2|73137.1|73131.1|73121.2|73115|522
1734589200000|2024-12-19 06:20:00|73129.1|73123.1|73120.4|73114.4|73129.1|73123.1|73119.1|73113.1|499
1734589500000|2024-12-19 06:25:00|73120.5|73114.5|73120.1|73114.1|73126.8|73118.3|73119|73109|454
1734589800000|2024-12-19 06:30:00|73119.9|73113.9|73117|73111|73123.3|73114.9|73111.2|73101.5|512
1734590100000|2024-12-19 06:35:00|73117.3|73111.3|73136.7|73130.7|73138.2|73132.2|73110|73104|695
1734590400000|2024-12-19 06:40:00|73136.6|73130.6|73131.8|73125.8|73140.7|73134.7|73128|73122|618
1734590700000|2024-12-19 06:45:00|73131.9|73125.9|73130|73124|73141.6|73134.5|73126.6|73120.2|618
1734591000000|2024-12-19 06:50:00|73130.4|73124.4|73119.4|73113.4|73130.5|73124.5|73113.5|73107.5|574
1734591300000|2024-12-19 06:55:00|73118.7|73112.7|73112.2|73106.2|73118.8|73112.8|73099.6|73093.6|619
1734591600000|2024-12-19 07:00:00|73112.8|73106.8|73100.8|73094.8|73119.2|73113.2|73099.6|73093.6|609
1734591900000|2024-12-19 07:05:00|73100.6|73094.6|73093|73087|73100.9|73094.9|73086.4|73077.8|574
1734592200000|2024-12-19 07:10:00|73093.1|73087.1|73097.5|73091.5|73101.7|73095.7|73088|73082|694
1734592500000|2024-12-19 07:15:00|73097.6|73091.6|73098.8|73092.8|73102.1|73096.1|73094.5|73088.5|573
1734592800000|2024-12-19 07:20:00|73098.7|73092.7|73090.9|73084.9|73105.9|73099.9|73090|73084|489
1734593100000|2024-12-19 07:25:00|73091|73085|73097.4|73091.4|73098.6|73092.6|73090.4|73084.4|464
1734593400000|2024-12-19 07:30:00|73096.9|73090.9|73115.3|73109.3|73123.3|73117.3|73096.9|73090.9|564
1734593700000|2024-12-19 07:35:00|73115|73109|73104.5|73098.5|73119.9|73113.9|73102.6|73096.6|483
1734594000000|2024-12-19 07:40:00|73104.2|73098.2|73105.1|73099.1|73114.3|73108.3|73101.6|73095.6|548
1734594300000|2024-12-19 07:45:00|73105.4|73099.4|73095.5|73089.5|73110.2|73104|73094.5|73088.5|454
1734594600000|2024-12-19 07:50:00|73095.8|73089.8|73102|73096|73105.5|73099.5|73095|73089|401
1734594900000|2024-12-19 07:55:00|73102.2|73096.2|73114.1|73108.1|73114.9|73108.9|73097.6|73091.3|410
1734595200000|2024-12-19 08:00:00|73114.5|73108.5|73107.1|73101.1|73136.9|73124.9|73104.8|73098.8|556
1734595500000|2024-12-19 08:05:00|73108.4|73102.4|73101.7|73095.7|73115.2|73109.2|73098.8|73092.5|548
1734595800000|2024-12-19 08:10:00|73101.6|73095.6|73110.1|73104.1|73112.2|73106.2|73098.4|73092.4|445
1734596100000|2024-12-19 08:15:00|73110.3|73104.3|73136.2|73130.2|73136.8|73130.8|73110|73104|433
1734596400000|2024-12-19 08:20:00|73136.1|73130.1|73148.4|73142.4|73152.5|73146.5|73136|73130|507
1734596700000|2024-12-19 08:25:00|73147.6|73141.6|73126.6|73114.6|73159.3|73153.3|73121.7|73112.5|648
1734597000000|2024-12-19 08:30:00|73126.4|73114.4|73122.1|73116.1|73133.4|73125.7|73113.2|73106.7|613
1734597300000|2024-12-19 08:35:00|73123.9|73117.9|73136.1|73130.1|73140.3|73134.3|73119.5|73113.5|476
1734597600000|2024-12-19 08:40:00|73135.8|73129.8|73115.6|73109.6|73140.1|73134.1|73109.6|73103.6|601
1734597900000|2024-12-19 08:45:00|73117.7|73111.7|73111.2|73105.2|73123.7|73117.7|73101.8|73095.8|639
1734598200000|2024-12-19 08:50:00|73111.3|73105.3|73093.2|73087.2|73114.5|73108.5|73090.7|73084.7|602
1734598500000|2024-12-19 08:55:00|73093.1|73087.1|73094.3|73088.3|73101.9|73095.9|73091.6|73085.6|506
1734598800000|2024-12-19 09:00:00|73094.5|73088.5|73090.1|73084.1|73101.3|73095.3|73083.3|73077.3|641
1734599100000|2024-12-19 09:05:00|73090.8|73084.8|73090.7|73084.7|73097.3|73091.3|73083.5|73077.5|470
1734599400000|2024-12-19 09:10:00|73090.8|73084.8|73098|73092|73103.9|73096.2|73090.3|73084.3|502
1734599700000|2024-12-19 09:15:00|73098.4|73092.4|73113.2|73101.2|73118|73112|73098.1|73092.1|502
1734600000000|2024-12-19 09:20:00|73113.3|73101.3|73101.6|73089.6|73120.9|73114.9|73100.8|73088.8|583
1734600300000|2024-12-19 09:25:00|73102.2|73090.2|73090.8|73084.8|73106.2|73100.2|73090.7|73084.7|505
1734600600000|2024-12-19 09:30:00|73090.7|73084.7|73088.6|73082.6|73093.6|73087.6|73080.2|73072.6|507
1734600900000|2024-12-19 09:35:00|73089.3|73083.3|73087.5|73081.5|73096.1|73090.1|73081.9|73075.9|504
1734601200000|2024-12-19 09:40:00|73087.4|73081.4|73090.3|73084.3|73091|73085|73069.2|73063.2|538
1734601500000|2024-12-19 09:45:00|73090.4|73084.4|73099.4|73093.4|73103|73097|73090.4|73084.4|511
1734601800000|2024-12-19 09:50:00|73099.7|73093.7|73093.8|73087.8|73102.6|73096.2|73082.3|73074.2|480
1734602100000|2024-12-19 09:55:00|73093.7|73087.7|73083.2|73077.2|73097|73088.1|73081.8|73075.8|529
1734602400000|2024-12-19 10:00:00|73083.5|73077.5|73085.9|73073.9|73092.1|73086.1|73078.7|73072.7|440
1734602700000|2024-12-19 10:05:00|73086.8|73074.8|73078.1|73072.1|73093.3|73084.3|73067.9|73060.2|443
1734603000000|2024-12-19 10:10:00|73078|73072|73075.4|73069.4|73078.9|73072.9|73069.4|73063.4|383
1734603300000|2024-12-19 10:15:00|73075.2|73069.2|73071|73065|73075.9|73069.9|73064.1|73058.1|423
1734603600000|2024-12-19 10:20:00|73070.9|73064.9|73069.2|73057.2|73076.3|73067.7|73065.2|73057.2|389
1734603900000|2024-12-19 10:25:00|73069.1|73057.1|73077.2|73071.2|73080|73074|73066.6|73056.8|421
1734604200000|2024-12-19 10:30:00|73078.1|73072.1|73076.6|73070.6|73078.1|73072.1|73068.9|73062.9|409
1734604500000|2024-12-19 10:35:00|73076.8|73070.8|73082.9|73076.9|73085.7|73079.7|73069|73063|370
1734604800000|2024-12-19 10:40:00|73083|73077|73078.7|73072.7|73083.8|73077.8|73071.3|73065.3|302
1734605100000|2024-12-19 10:45:00|73078.8|73072.8|73082.3|73076.3|73087.8|73081.8|73070.2|73064.2|402
1734605400000|2024-12-19 10:50:00|73082.4|73076.4|73087.5|73081.5|73089.2|73083.2|73077.5|73071.5|322
1734605700000|2024-12-19 10:55:00|73087.6|73081.6|73094.8|73088.8|73099.4|73093.4|73083.9|73077.9|457
1734606000000|2024-12-19 11:00:00|73095|73089|73095.8|73089.8|73099.1|73093.1|73087.2|73081.2|349
1734606300000|2024-12-19 11:05:00|73095.7|73089.7|73082.4|73076.4|73096|73090|73082.2|73076.2|390
1734606600000|2024-12-19 11:10:00|73082.5|73076.5|73087|73081|73089.6|73083.6|73079.3|73073.3|282
1734606900000|2024-12-19 11:15:00|73086.8|73080.8|73080.2|73074.2|73089.6|73083.6|73078.7|73072.7|299
1734607200000|2024-12-19 11:20:00|73080.3|73074.3|73085.7|73079.7|73089.2|73083.2|73080.3|73074.3|304
1734607500000|2024-12-19 11:25:00|73085.8|73079.8|73089.9|73083.9|73090.6|73084.6|73084.7|73078.7|293
1734607800000|2024-12-19 11:30:00|73090|73084|73087.8|73081.8|73097.4|73091.4|73087.4|73081.4|340
1734608100000|2024-12-19 11:35:00|73087.7|73081.7|73083.9|73077.9|73091.9|73085.9|73083.9|73077.9|368
1734608400000|2024-12-19 11:40:00|73083.6|73077.6|73101.1|73095.1|73102.1|73096.1|73083.2|73077.2|380
1734608700000|2024-12-19 11:45:00|73101.3|73095.3|73120.7|73114.7|73128.3|73122.3|73101.3|73095.3|302
1734609000000|2024-12-19 11:50:00|73120.9|73114.9|73129.2|73123.2|73129.2|73123.2|73117.2|73111.2|392
1734609300000|2024-12-19 11:55:00|73129.1|73123.1|73118.5|73106.5|73129.5|73123.5|73114.8|73106.2|274
1734609600000|2024-12-19 12:00:00|73118.4|73106.4|73125.3|73113.3|73130.6|73118.6|73116.1|73104.1|627
1734609900000|2024-12-19 12:05:00|73125.8|73113.8|73124.5|73112.5|73131.1|73119.1|73110.9|73098.9|597
1734610200000|2024-12-19 12:10:00|73124.9|73112.9|73136.2|73124.2|73138.5|73126.5|73124.4|73112.4|485
1734610500000|2024-12-19 12:15:00|73135.9|73123.9|73130.9|73118.9|73141.8|73129.8|73130.3|73118.3|419
1734610800000|2024-12-19 12:20:00|73130.7|73118.7|73137.1|73125.1|73138|73126|73129.2|73117.2|513
1734611100000|2024-12-19 12:25:00|73137.2|73125.2|73128.2|73116.2|73137.5|73125.5|73112.9|73100.9|574
1734611400000|2024-12-19 12:30:00|73128|73116|73125.5|73113.5|73140.1|73128.1|73124.7|73112.7|554
1734611700000|2024-12-19 12:35:00|73125.9|73113.9|73130.3|73118.3|73133.1|73121.1|73122.7|73110.7|537
1734612000000|2024-12-19 12:40:00|73130.4|73118.4|73136.9|73124.9|73137.7|73125.7|73126.8|73114.8|549
1734612300000|2024-12-19 12:45:00|73137.3|73125.3|73133.4|73121.4|73137.9|73125.9|73126.7|73114.7|446
1734612600000|2024-12-19 12:50:00|73133.5|73121.5|73138|73126|73138.6|73126.6|73123.4|73111.4|520
1734612900000|2024-12-19 12:55:00|73137.9|73125.9|73135.3|73123.3|73142.7|73130.7|73131.8|73119.8|593
1734613200000|2024-12-19 13:00:00|73135.1|73123.1|73138.7|73126.7|73140.9|73128.9|73128.5|73116.5|642
1734613500000|2024-12-19 13:05:00|73138.6|73126.6|73135.4|73123.4|73143|73131|73132.7|73122.7|643
1734613800000|2024-12-19 13:10:00|73135.3|73123.3|73117.4|73105.4|73135.9|73123.9|73117.4|73105.4|511
1734614100000|2024-12-19 13:15:00|73117.6|73105.6|73097.3|73085.3|73118.3|73106.3|73097.3|73085.3|559
1734614400000|2024-12-19 13:20:00|73099.9|73087.9|73084.4|73072.4|73105.7|73093.7|73078.7|73066.7|671
1734614700000|2024-12-19 13:25:00|73084.5|73072.5|73102.5|73052.8|73102.5|73073.9|73059.7|73047.7|513
1734615000000|2024-12-19 13:30:00|73131.6|73031.9|73100.9|73088.9|73133.8|73094.1|73075.3|73031.9|791
1734615300000|2024-12-19 13:35:00|73100.8|73088.8|73076.8|73064.8|73110.5|73098.5|73076.6|73064.6|861
1734615600000|2024-12-19 13:40:00|73077.2|73065.2|73085.2|73073.2|73086.5|73074.5|73067.9|73055.9|777
1734615900000|2024-12-19 13:45:00|73085|73073|73087.8|73075.8|73089.2|73077.2|73072|73060|743
1734616200000|2024-12-19 13:50:00|73087.6|73075.6|73101.5|73089.5|73105.1|73093.1|73087.6|73075.6|662
1734616500000|2024-12-19 13:55:00|73102.3|73090.3|73103.8|73091.8|73111.8|73099.8|73097.8|73085.8|647
1734616800000|2024-12-19 14:00:00|73103.7|73091.7|73094.3|73088.3|73110.3|73098.3|73087.1|73081.1|710
1734617100000|2024-12-19 14:05:00|73094.2|73088.2|73091.1|73085.1|73095.3|73089.3|73082.1|73076.1|604
1734617400000|2024-12-19 14:10:00|73091.4|73085.4|73088.6|73082.6|73100.6|73094.6|73080.4|73074.4|585
1734617700000|2024-12-19 14:15:00|73088.4|73082.4|73103.4|73097.4|73108|73100.4|73087.5|73081.5|625
1734618000000|2024-12-19 14:20:00|73103.5|73097.5|73104.5|73098.5|73110|73104|73100.9|73094.9|486
1734618300000|2024-12-19 14:25:00|73104.3|73098.3|73100.5|73094.5|73106|73100|73092|73086|549
1734618600000|2024-12-19 14:30:00|73100.3|73094.3|73094.8|73088.8|73103.9|73097.9|73087.2|73081.2|630
1734618900000|2024-12-19 14:35:00|73094.2|73088.2|73092.3|73086.3|73108.4|73099|73090.8|73082.7|673
1734619200000|2024-12-19 14:40:00|73092.7|73086.7|73112.8|73106.8|73112.8|73106.8|73091.7|73085.7|643
1734619500000|2024-12-19 14:45:00|73112.5|73106.5|73106|73100|73113|73107|73099.1|73093.1|547
1734619800000|2024-12-19 14:50:00|73106.1|73100.1|73108.9|73102.9|73112.1|73106.1|73101.1|73095.1|533
1734620100000|2024-12-19 14:55:00|73108.7|73102.7|73114.7|73102.7|73117.4|73108.7|73107.7|73101.4|363
1734620400000|2024-12-19 15:00:00|73115|73103|73110.1|73104.1|73118.6|73112.6|73107.5|73101.5|513
1734620700000|2024-12-19 15:05:00|73109.9|73103.9|73091.3|73085.3|73111.3|73105.3|73088.3|73082.3|615
1734621000000|2024-12-19 15:10:00|73091.7|73085.7|73104.5|73098.5|73109.6|73103.6|73089.9|73083.9|542
1734621300000|2024-12-19 15:15:00|73104.9|73098.9|73102.5|73096.5|73111.4|73105.4|73096.1|73090.1|553
1734621600000|2024-12-19 15:20:00|73102.1|73096.1|73111.5|73105.5|73114.5|73106.5|73100.9|73094.9|463
1734621900000|2024-12-19 15:25:00|73111.6|73105.6|73103.9|73097.9|73121.3|73111.8|73099.5|73093.5|515
1734622200000|2024-12-19 15:30:00|73104|73098|73116.5|73110.5|73117.6|73111.6|73101.3|73095.3|562
1734622500000|2024-12-19 15:35:00|73116.4|73110.4|73116.3|73110.3|73120.5|73114.5|73114.4|73108.4|501
1734622800000|2024-12-19 15:40:00|73116.6|73110.6|73115.9|73109.9|73118.4|73112.4|73111.3|73105.3|526
1734623100000|2024-12-19 15:45:00|73115.7|73109.7|73124.6|73118.6|73126.3|73120.3|73115.2|73109.2|522
1734623400000|2024-12-19 15:50:00|73125.8|73119.8|73123.6|73117.6|73126.8|73120.8|73120.6|73114.6|552
1734623700000|2024-12-19 15:55:00|73124|73118|73118.9|73112.9|73130.6|73123.9|73112.4|73100.4|615
1734624000000|2024-12-19 16:00:00|73121.8|73115.8|73125|73119|73127.2|73121.2|73119|73113|515
1734624300000|2024-12-19 16:05:00|73125.1|73119.1|73130.7|73124.7|73137.2|73127.8|73124.4|73117.7|542
1734624600000|2024-12-19 16:10:00|73130.8|73124.8|73132.2|73126.2|73135|73126.3|73118.6|73112.3|520
1734624900000|2024-12-19 16:15:00|73132|73126|73119.1|73113.1|73133.4|73127.4|73118.3|73112.3|522
1734625200000|2024-12-19 16:20:00|73119|73113|73108.7|73102.7|73123.4|73117.4|73107.8|73101.8|532
1734625500000|2024-12-19 16:25:00|73108.5|73102.5|73107|73101|73110|73104|73100.1|73094.1|538
1734625800000|2024-12-19 16:30:00|73106.6|73100.6|73104.7|73098.7|73107.9|73101.9|73101.7|73094.3|534
1734626100000|2024-12-19 16:35:00|73104.8|73098.8|73111.8|73105.8|73122.8|73116.8|73104.1|73098.1|480
1734626400000|2024-12-19 16:40:00|73112.2|73106.2|73122.6|73110.6|73124.2|73118.2|73110.3|73104.3|546
1734626700000|2024-12-19 16:45:00|73122.9|73110.9|73133.1|73127.1|73135.8|73129.8|73120.4|73110.5|506
1734627000000|2024-12-19 16:50:00|73133.2|73127.2|73138.8|73132.8|73141.2|73135.2|73131.5|73125.5|430
1734627300000|2024-12-19 16:55:00|73138.9|73132.9|73146.5|73140.5|73146.8|73140.8|73138.9|73132.9|360
1734627600000|2024-12-19 17:00:00|73146.4|73140.4|73131.5|73125.5|73150.2|73144.2|73130.7|73124.7|612
1734627900000|2024-12-19 17:05:00|73131.4|73125.4|73124.4|73118.4|73131.4|73125.4|73120.1|73114.1|522
1734628200000|2024-12-19 17:10:00|73124.2|73118.2|73125.6|73119.6|73127.2|73121.2|73120|73114|527
1734628500000|2024-12-19 17:15:00|73125.9|73119.9|73116.3|73110.3|73127.7|73121.7|73116.3|73110.3|528
1734628800000|2024-12-19 17:20:00|73116.5|73110.5|73103.2|73097.2|73122.9|73116.9|73101.2|73095.2|458
1734629100000|2024-12-19 17:25:00|73103.3|73097.3|73098.7|73092.7|73105|73099|73098.6|73092.6|395
1734629400000|2024-12-19 17:30:00|73099.1|73093.1|73103.8|73097.8|73110.3|73104.3|73093.8|73087.8|433
1734629700000|2024-12-19 17:35:00|73103.7|73097.7|73103.8|73097.8|73108.8|73102.8|73101.4|73095.4|382
1734630000000|2024-12-19 17:40:00|73103.6|73097.6|73103.4|73097.4|73104.9|73098.9|73098.2|73092.2|414
1734630300000|2024-12-19 17:45:00|73103.5|73097.5|73110|73104|73111.6|73105.6|73099.2|73093.2|406
1734630600000|2024-12-19 17:50:00|73110.1|73104.1|73109|73103|73115.4|73109.4|73108.2|73102.2|393
1734630900000|2024-12-19 17:55:00|73109.1|73103.1|73113.3|73107.3|73117.2|73111.2|73108|73102|622
1734631200000|2024-12-19 18:00:00|73113.2|73107.2|73121.1|73115.1|73123.8|73117.8|73108.2|73102.2|619
1734631500000|2024-12-19 18:05:00|73121.2|73115.2|73104.4|73098.4|73126|73120|73102.6|73096.6|554
1734631800000|2024-12-19 18:10:00|73104.1|73098.1|73089.7|73083.7|73104.4|73098.4|73088.5|73082.5|559
1734632100000|2024-12-19 18:15:00|73090|73084|73088.6|73082.6|73098|73092|73087.2|73081.2|435
1734632400000|2024-12-19 18:20:00|73087.6|73081.6|73091.6|73085.6|73091.8|73085.8|73084.9|73078.9|526
1734632700000|2024-12-19 18:25:00|73091.5|73085.5|73092.5|73086.5|73093.7|73087.7|73087.1|73081.1|448
1734633000000|2024-12-19 18:30:00|73092.7|73086.7|73086.2|73080.2|73095.6|73089.6|73086.2|73080.2|366
1734633300000|2024-12-19 18:35:00|73086.7|73080.7|73095.2|73089.2|73095.2|73089.2|73085|73079|440
1734633600000|2024-12-19 18:40:00|73095.4|73089.4|73094.3|73088.3|73095.5|73089.5|73087.8|73081.8|425
1734633900000|2024-12-19 18:45:00|73094.4|73088.4|73095.9|73089.9|73099.5|73093.5|73094.2|73088.2|522
1734634200000|2024-12-19 18:50:00|73096|73090|73094.2|73088.2|73098.8|73092.8|73093.5|73087.5|490
1734634500000|2024-12-19 18:55:00|73094.3|73088.3|73083.2|73077.2|73094.8|73088.8|73081.2|73075.2|599
1734634800000|2024-12-19 19:00:00|73083.7|73077.7|73084|73078|73091.6|73085.6|73080.9|73074.9|557
1734635100000|2024-12-19 19:05:00|73083.8|73077.8|73088.7|73082.7|73092|73086|73083.8|73077.8|490
1734635400000|2024-12-19 19:10:00|73089.3|73083.3|73088.4|73082.4|73094.3|73088.3|73084.7|73078.7|519
1734635700000|2024-12-19 19:15:00|73088.5|73082.5|73095.7|73089.7|73097.2|73091.2|73087.9|73081.9|454
1734636000000|2024-12-19 19:20:00|73095.5|73089.5|73093.7|73087.7|73100.3|73094.3|73092.8|73086.8|436
1734636300000|2024-12-19 19:25:00|73093.6|73087.6|73098|73092|73101.4|73095.4|73091.9|73085.9|486
1734636600000|2024-12-19 19:30:00|73097.7|73091.7|73093|73087|73098.8|73092.8|73090.4|73084.4|450
1734636900000|2024-12-19 19:35:00|73092.9|73086.9|73089.7|73083.7|73095.3|73089.3|73089.5|73083.5|434
1734637200000|2024-12-19 19:40:00|73090.2|73084.2|73092.3|73086.3|73092.9|73086.9|73087.3|73081.3|486
1734637500000|2024-12-19 19:45:00|73092.2|73086.2|73092.8|73086.8|73094.9|73088.9|73090.4|73084.4|404
1734637800000|2024-12-19 19:50:00|73093|73087|73092|73086|73096|73090|73088.7|73082.7|602
1734638100000|2024-12-19 19:55:00|73091.9|73085.9|73102.9|73096.9|73103.3|73097.3|73087.7|73081.7|601
1734638400000|2024-12-19 20:00:00|73102.1|73096.1|73104.5|73098.5|73106|73100|73099.1|73093.1|474
1734638700000|2024-12-19 20:05:00|73104.6|73098.6|73100.7|73094.7|73108.8|73102.8|73099.9|73093.9|504
1734639000000|2024-12-19 20:10:00|73100.5|73094.5|73101.6|73095.6|73105.5|73099.5|73099.9|73093.9|442
1734639300000|2024-12-19 20:15:00|73101.7|73095.7|73100.8|73094.8|73102.8|73096.8|73099.4|73093.4|401
1734639600000|2024-12-19 20:20:00|73100.9|73094.9|73098.1|73092.1|73102.1|73096.1|73097.6|73091.6|439
1734639900000|2024-12-19 20:25:00|73097.9|73091.9|73102.8|73096.8|73103.7|73097.7|73097.9|73091.9|531
1734640200000|2024-12-19 20:30:00|73102.9|73096.9|73106.1|73100.1|73107|73101|73100.4|73094.4|527
1734640500000|2024-12-19 20:35:00|73106|73100|73107.5|73101.5|73110.1|73104.1|73104.5|73098.5|486
1734640800000|2024-12-19 20:40:00|73107.2|73101.2|73100.6|73094.6|73107.6|73101.6|73099.4|73093.4|524
1734641100000|2024-12-19 20:45:00|73100.7|73094.7|73103.4|73097.4|73104|73098|73099.3|73093.3|397
1734641400000|2024-12-19 20:50:00|73103.7|73097.7|73097.7|73091.7|73107.8|73101.8|73097|73091|510
1734641700000|2024-12-19 20:55:00|73096.9|73090.9|73098.8|73086.8|73098.9|73092.9|73094.9|73086.8|591
1734642000000|2024-12-19 21:00:00|73095.4|73089.4|73101.9|73095.9|73105.6|73096.5|73095.4|73085.3|204
1734642300000|2024-12-19 21:05:00|73102.2|73096.2|73106.3|73100.3|73106.5|73100.5|73100.7|73094.7|172
1734642600000|2024-12-19 21:10:00|73106.6|73100.6|73116.8|73104.8|73116.8|73104.8|73105.8|73098.6|195
1734642900000|2024-12-19 21:15:00|73118.7|73106.7|73118.7|73106.7|73120.2|73108.2|73113.9|73101.9|472
1734643200000|2024-12-19 21:20:00|73118.8|73106.8|73120.2|73108.2|73120.9|73108.9|73115.7|73103.7|326
1734643500000|2024-12-19 21:25:00|73120.3|73108.3|73118.5|73106.5|73120.6|73108.6|73116|73104|339
1734643800000|2024-12-19 21:30:00|73118.4|73106.4|73117|73105|73118.9|73106.9|73115|73103|364
1734644100000|2024-12-19 21:35:00|73117.1|73105.1|73116|73104|73117.7|73105.7|73113.7|73101.7|327
1734644400000|2024-12-19 21:40:00|73116.4|73104.4|73109.6|73097.6|73116.4|73104.4|73107.1|73095.1|157
1734644700000|2024-12-19 21:45:00|73109.5|73097.5|73110.8|73098.8|73111.5|73099.5|73107|73095|102
1734645000000|2024-12-19 21:50:00|73108.8|73096.8|73106.5|73094.5|73109.7|73097.7|73102.7|73090.7|87
1734645300000|2024-12-19 21:55:00|73106.6|73094.6|73114.3|73065.9|73116.9|73096.8|73101.1|73065.9|217
1734645600000|2024-12-19 22:00:00|73115.2|73065.5|73124.8|73058.2|73125.2|73066.3|73112.3|73058.2|13
1734645900000|2024-12-19 22:05:00|73125.5|73055.4|73137|73055.4|73137.2|73059.5|73124.1|73054.9|60
1734646200000|2024-12-19 22:10:00|73137.1|73055.5|73141.4|73054.6|73142.3|73055.5|73137.1|73053.3|61
1734646500000|2024-12-19 22:15:00|73136.7|73056.4|73137.6|73056.3|73137.7|73057.6|73135.1|73055.5|69
1734646800000|2024-12-19 22:20:00|73137.5|73057.1|73136|73055.9|73137.6|73058.1|73134.9|73055.6|47
1734647100000|2024-12-19 22:25:00|73136.1|73055.1|73135.3|73056.3|73138.1|73057|73135.3|73054.7|37
1734647400000|2024-12-19 22:30:00|73135.5|73057.5|73133.8|73057.1|73139.6|73058|73133.8|73053.4|70
1734647700000|2024-12-19 22:35:00|73133.9|73058.3|73132.9|73059.3|73134.2|73060.2|73131.9|73057|103
1734648000000|2024-12-19 22:40:00|73133.2|73059.4|73131|73062.3|73133.5|73062.7|73130.9|73058.9|91
1734648300000|2024-12-19 22:45:00|73130.9|73062.4|73131.7|73061|73131.7|73063.1|73128.5|73058.8|97
1734648600000|2024-12-19 22:50:00|73131.8|73060.9|73134.3|73057.5|73136|73061.1|73130.8|73053.9|79
1734648900000|2024-12-19 22:55:00|73134.2|73057.6|73126.3|73071.4|73135.3|73071.4|73126.3|73057.6|88
1734649200000|2024-12-19 23:00:00|73128.2|73069.2|73113.9|73101.9|73129.3|73101.9|73113.4|73067|394
1734649500000|2024-12-19 23:05:00|73114|73102|73124.6|73087.5|73126.9|73103.4|73113.9|73080.7|268
1734649800000|2024-12-19 23:10:00|73124.7|73087.6|73137.6|73100|73138.4|73100.7|73110.9|73083.2|329
1734650100000|2024-12-19 23:15:00|73138.6|73099.5|73154.9|73102.4|73154.9|73104.9|73134.2|73095.6|329
1734650400000|2024-12-19 23:20:00|73154.8|73103.2|73148.5|73097.8|73155.2|73106.6|73142.3|73095.3|419
1734650700000|2024-12-19 23:25:00|73148.7|73098|73147.3|73097.7|73149.1|73103.4|73139.4|73094.6|459
1734651000000|2024-12-19 23:30:00|73148|73096.5|73142.3|73107.4|73149.8|73117.7|73126.1|73094.5|627
1734651300000|2024-12-19 23:35:00|73142.2|73107.3|73127.7|73115.7|73149.6|73121.6|73127.6|73103.4|442
1734651600000|2024-12-19 23:40:00|73127.9|73115.9|73131.8|73119.8|73140.8|73120.6|73126.9|73106.5|348
1734651900000|2024-12-19 23:45:00|73132.1|73120.1|73134.7|73122.7|73135.1|73123.1|73127.5|73115.5|304
1734652200000|2024-12-19 23:50:00|73135.1|73123.1|73122.4|73110.4|73136.4|73124.4|73122.3|73110.3|187
1734652500000|2024-12-19 23:55:00|73122.3|73110.3|73119.1|73107.1|73123.5|73111.5|73118.9|73106.9|191
1734652800000|2024-12-20 00:00:00|73118.6|73106.6|73122.6|73110.6|73129.3|73117.3|73118.6|73106.6|267
1734653100000|2024-12-20 00:05:00|73122.3|73110.3|73131.3|73119.3|73132.2|73120.2|73121.4|73109.4|224
1734653400000|2024-12-20 00:10:00|73131.4|73119.4|73129.4|73117.4|73132.8|73120.8|73126.3|73114.3|250
1734653700000|2024-12-20 00:15:00|73128.9|73116.9|73124.6|73112.6|73131.9|73119.9|73123.9|73111.9|203
1734654000000|2024-12-20 00:20:00|73123.9|73111.9|73126.8|73114.8|73129.6|73117.6|73123.3|73111.3|235
1734654300000|2024-12-20 00:25:00|73126.9|73114.9|73125.3|73113.3|73127|73115|73124.3|73112.3|176
1734654600000|2024-12-20 00:30:00|73125.4|73113.4|73124|73112|73126.9|73114.9|73121.3|73109.3|187
1734654900000|2024-12-20 00:35:00|73123.9|73111.9|73123.3|73111.3|73126.9|73114.9|73122.5|73110.5|145
1734655200000|2024-12-20 00:40:00|73123.7|73111.7|73128.3|73116.3|73132.4|73120.4|73122.2|73110.2|303
1734655500000|2024-12-20 00:45:00|73128.4|73116.4|73117.9|73105.9|73128.9|73120|73115.6|73103.6|301
1734655800000|2024-12-20 00:50:00|73117.8|73105.8|73134.1|73122.1|73134.5|73127.6|73117.8|73105.8|376
1734656100000|2024-12-20 00:55:00|73133.7|73121.7|73115.8|73103.8|73134.3|73122.3|73115.5|73103.5|459
1734656400000|2024-12-20 01:00:00|73116.5|73104.5|73120.6|73108.6|73126.4|73114.4|73116|73104.5|389
1734656700000|2024-12-20 01:05:00|73120.5|73108.5|73121.3|73115.3|73127.5|73117.7|73113.9|73105.7|445
1734657000000|2024-12-20 01:10:00|73121.8|73115.8|73143.2|73131.2|73145.5|73133.5|73121.5|73115.5|540
1734657300000|2024-12-20 01:15:00|73144.4|73132.4|73112.1|73106.1|73145.9|73133.9|73110.7|73101.8|504
1734657600000|2024-12-20 01:20:00|73112.6|73106.6|73084|73078|73114.1|73108.1|73083.5|73077.5|470
1734657900000|2024-12-20 01:25:00|73084.1|73078.1|73096.2|73084.2|73100.1|73091.4|73075.1|73063.4|540
1734658200000|2024-12-20 01:30:00|73096.4|73084.4|73076.1|73070.1|73096.9|73090.4|73072.2|73066.2|704
1734658500000|2024-12-20 01:35:00|73076.7|73070.7|73087.6|73081.6|73091|73085|73067.9|73061.9|701
1734658800000|2024-12-20 01:40:00|73087.5|73081.5|73094.4|73088.4|73096.1|73090.1|73073.7|73067.7|669
1734659100000|2024-12-20 01:45:00|73094.5|73088.5|73089.9|73083.9|73099.6|73093.6|73080|73074|622
1734659400000|2024-12-20 01:50:00|73089|73083|73097.5|73091.5|73097.5|73091.5|73083.6|73077.6|551
1734659700000|2024-12-20 01:55:00|73097.7|73091.7|73094.8|73088.8|73105.9|73099.9|73088.5|73082.5|584
1734660000000|2024-12-20 02:00:00|73094.7|73088.7|73086.7|73080.7|73100.6|73094.6|73077.9|73071.9|668
1734660300000|2024-12-20 02:05:00|73086.6|73080.6|73098|73092|73100.7|73094.7|73082.1|73075|520
1734660600000|2024-12-20 02:10:00|73097.9|73091.9|73101.1|73095.1|73101.8|73095.8|73088.8|73082.8|457
1734660900000|2024-12-20 02:15:00|73101.2|73095.2|73096|73090|73103.8|73097.8|73084.8|73078.8|469
1734661200000|2024-12-20 02:20:00|73096.1|73090.1|73105|73099|73105|73099|73085.7|73079.7|449
1734661500000|2024-12-20 02:25:00|73105.1|73099.1|73095.1|73089.1|73105.3|73099.3|73089.4|73083.4|472
1734661800000|2024-12-20 02:30:00|73095|73089|73100.1|73088.1|73100.7|73092.2|73084.5|73076.2|501
1734662100000|2024-12-20 02:35:00|73100|73088|73092.1|73086.1|73105.7|73095.9|73092|73086|404
1734662400000|2024-12-20 02:40:00|73092|73086|73094.8|73088.8|73096.1|73090.1|73089.7|73083.7|374
1734662700000|2024-12-20 02:45:00|73094.7|73088.7|73095.9|73083.9|73097.3|73091.3|73088.3|73079.9|378
1734663000000|2024-12-20 02:50:00|73096|73084|73089.9|73083.9|73096|73088.5|73085.6|73079.6|425
1734663300000|2024-12-20 02:55:00|73089.1|73083.1|73086.8|73080.8|73092.1|73086.1|73083.4|73077.4|534
1734663600000|2024-12-20 03:00:00|73087|73081|73088.9|73082.9|73089.1|73083.1|73079.2|73073.2|440
1734663900000|2024-12-20 03:05:00|73089|73083|73090.6|73084.6|73091.8|73085.8|73087|73081|383
1734664200000|2024-12-20 03:10:00|73090.7|73084.7|73086.4|73080.4|73091.5|73085.5|73075.5|73069.5|436
1734664500000|2024-12-20 03:15:00|73086.5|73080.5|73090.5|73084.5|73093.6|73087.6|73085.9|73079.9|433
1734664800000|2024-12-20 03:20:00|73090.4|73084.4|73093.7|73087.7|73104|73098|73089.4|73082.7|380
1734665100000|2024-12-20 03:25:00|73093.9|73087.9|73094.9|73088.9|73097.3|73091.3|73092.8|73086.8|277
1734665400000|2024-12-20 03:30:00|73094.8|73088.8|73090.2|73084.2|73096.4|73090.4|73089.3|73083.3|392
1734665700000|2024-12-20 03:35:00|73090.4|73084.4|73089.1|73083.1|73096.7|73087.8|73084.2|73078.2|432
1734666000000|2024-12-20 03:40:00|73089|73083|73092.8|73086.8|73096.7|73090.7|73088.1|73082.1|339
1734666300000|2024-12-20 03:45:00|73092.9|73086.9|73084.3|73078.3|73094.9|73088.9|73083|73077|364
1734666600000|2024-12-20 03:50:00|73084.1|73078.1|73101.5|73095.5|73103.6|73097.6|73084.1|73078.1|289
1734666900000|2024-12-20 03:55:00|73101.7|73095.7|73100.2|73094.2|73102.7|73096.7|73099|73093|341
1734667200000|2024-12-20 04:00:00|73099.8|73093.8|73093.6|73087.6|73101.1|73095.1|73089|73083|325
1734667500000|2024-12-20 04:05:00|73093.7|73087.7|73094.7|73088.7|73096|73090|73087.6|73081.6|327
1734667800000|2024-12-20 04:10:00|73094.8|73088.8|73095.3|73089.3|73096.3|73090.3|73090.6|73084.6|310
1734668100000|2024-12-20 04:15:00|73095.5|73089.5|73094.8|73088.8|73099.9|73093.9|73094.6|73088.6|310
1734668400000|2024-12-20 04:20:00|73094.9|73088.9|73091.2|73085.2|73095.2|73089.2|73089.7|73083.7|275
1734668700000|2024-12-20 04:25:00|73091.1|73085.1|73090.5|73084.5|73092.5|73086.5|73086.6|73080.6|260
1734669000000|2024-12-20 04:30:00|73090.2|73084.2|73088|73082|73092.7|73086.7|73087.7|73081.7|229
1734669300000|2024-12-20 04:35:00|73088.3|73082.3|73088.2|73082.2|73092|73086|73087.8|73081.8|222
1734669600000|2024-12-20 04:40:00|73088|73082|73087.3|73081.3|73091|73085|73087.2|73081.2|220
1734669900000|2024-12-20 04:45:00|73087.4|73081.4|73090.5|73084.5|73090.6|73084.6|73086.4|73080.4|236
1734670200000|2024-12-20 04:50:00|73089.9|73083.9|73090.8|73084.8|73093.5|73087.5|73089.5|73083.5|230
1734670500000|2024-12-20 04:55:00|73090.9|73084.9|73092|73086|73092.4|73086.4|73089.3|73083.3|214
1734670800000|2024-12-20 05:00:00|73091.9|73085.9|73089.1|73083.1|73097.4|73091.4|73089|73083|293
1734671100000|2024-12-20 05:05:00|73088.9|73082.9|73085.4|73079.4|73088.9|73082.9|73085|73079|289
1734671400000|2024-12-20 05:10:00|73085.5|73079.5|73091.2|73085.2|73091.3|73085.3|73085.2|73079.2|295
1734671700000|2024-12-20 05:15:00|73091.4|73085.4|73090.2|73084.2|73091.4|73085.4|73088.6|73082.6|282
1734672000000|2024-12-20 05:20:00|73090.1|73084.1|73090.9|73084.9|73092.4|73086.4|73088.8|73082.8|290
1734672300000|2024-12-20 05:25:00|73091|73085|73091.5|73085.5|73092.6|73086.6|73087.9|73081.9|337
1734672600000|2024-12-20 05:30:00|73091.6|73085.6|73093.6|73087.6|73095.9|73089.9|73088.9|73082.9|395
1734672900000|2024-12-20 05:35:00|73093.7|73087.7|73091.3|73085.3|73096.8|73090.8|73090.4|73084.4|258
1734673200000|2024-12-20 05:40:00|73091.4|73085.4|73086|73080|73091.9|73085.9|73084.6|73078.6|322
1734673500000|2024-12-20 05:45:00|73085.9|73079.9|73090|73084|73090.3|73084.3|73085.3|73079.3|290
1734673800000|2024-12-20 05:50:00|73089.9|73083.9|73092.1|73086.1|73092.1|73086.1|73084.4|73078.4|348
1734674100000|2024-12-20 05:55:00|73091.8|73085.8|73081.7|73075.7|73091.8|73085.8|73076.8|73070.8|534
1734674400000|2024-12-20 06:00:00|73081.9|73075.9|73072.9|73066.9|73083.2|73077.2|73071.8|73065.8|319
1734674700000|2024-12-20 06:05:00|73073|73067|73081.2|73075.2|73088|73082|73060.7|73054.7|411
1734675000000|2024-12-20 06:10:00|73081.1|73075.1|73062|73056|73089.3|73083.3|73061.9|73052.4|623
1734675300000|2024-12-20 06:15:00|73063.2|73057.2|73073.6|73067.6|73073.8|73067.8|73062.2|73056.2|500
1734675600000|2024-12-20 06:20:00|73073.5|73067.5|73067.4|73061.4|73073.5|73067.5|73066.6|73060.6|371
1734675900000|2024-12-20 06:25:00|73067.3|73061.3|73070.6|73064.6|73079.6|73073.6|73062.1|73056.1|566
1734676200000|2024-12-20 06:30:00|73070.7|73064.7|73081|73075|73081|73075|73069.1|73063.1|399
1734676500000|2024-12-20 06:35:00|73080.9|73074.9|73067.8|73061.8|73082.1|73076.1|73067.8|73061.8|388
1734676800000|2024-12-20 06:40:00|73067.9|73061.9|73069.8|73063.8|73072.1|73066.1|73062.2|73056.2|424
1734677100000|2024-12-20 06:45:00|73069.9|73063.9|73068.5|73062.5|73075.6|73069.6|73068.4|73062.4|351
1734677400000|2024-12-20 06:50:00|73068.7|73062.7|73065.3|73059.3|73071.5|73065.5|73064.3|73058.3|488
1734677700000|2024-12-20 06:55:00|73065.2|73059.2|73039.4|73033.4|73065.9|73059.9|73027.3|73021.3|677
1734678000000|2024-12-20 07:00:00|73039.3|73033.3|73039.2|73033.2|73047.9|73041|73024.7|73018.7|450
1734678300000|2024-12-20 07:05:00|73039.1|73033.1|73042.4|73036.4|73043|73037|73033.6|73027.6|482
1734678600000|2024-12-20 07:10:00|73042.5|73036.5|73051.7|73045.7|73052.2|73046.2|73041.7|73035.7|436
1734678900000|2024-12-20 07:15:00|73052.3|73046.3|73056.2|73050.2|73061.2|73055.2|73050.6|73044.6|470
1734679200000|2024-12-20 07:20:00|73056.1|73050.1|73072.4|73066.4|73073|73067|73056|73050|424
1734679500000|2024-12-20 07:25:00|73072.5|73066.5|73081.5|73075.5|73081.7|73075.7|73069.1|73063.1|473
1734679800000|2024-12-20 07:30:00|73081.6|73075.6|73081.4|73075.4|73092.3|73086.3|73080.1|73074.1|506
1734680100000|2024-12-20 07:35:00|73082.9|73076.9|73086.2|73080.2|73088.8|73080.3|73078.3|73072.3|394
1734680400000|2024-12-20 07:40:00|73086.3|73080.3|73082.9|73076.9|73089.8|73083.8|73079.6|73073.1|387
1734680700000|2024-12-20 07:45:00|73082.8|73076.8|73073.1|73067.1|73086.9|73077.8|73073.1|73064.3|402
1734681000000|2024-12-20 07:50:00|73072.8|73066.8|73074.5|73062.5|73085.1|73075.4|73070.1|73061.6|357
1734681300000|2024-12-20 07:55:00|73074.3|73062.3|73059.3|73053.3|73078.5|73066.5|73059.2|73049.7|551
1734681600000|2024-12-20 08:00:00|73059.2|73053.2|73060.2|73054.2|73077.8|73067.1|73059.1|73050.1|496
1734681900000|2024-12-20 08:05:00|73059.8|73053.8|73056.6|73050.6|73063.6|73054.2|73053.6|73043.6|421
1734682200000|2024-12-20 08:10:00|73056.7|73050.7|73056.5|73050.5|73065.2|73059.2|73050.1|73043.8|506
1734682500000|2024-12-20 08:15:00|73056.3|73050.3|73066.5|73060.5|73070.1|73064.1|73055.3|73049.3|448
1734682800000|2024-12-20 08:20:00|73066.6|73060.6|73059.2|73053.2|73066.8|73060.8|73054.1|73048.1|408
1734683100000|2024-12-20 08:25:00|73059|73053|73073.7|73067.7|73079.2|73073.2|73056.8|73050.8|459
1734683400000|2024-12-20 08:30:00|73073.8|73067.8|73068.5|73062.5|73074.3|73068.3|73061.8|73055.8|387
1734683700000|2024-12-20 08:35:00|73068.4|73062.4|73061.3|73055.3|73073.5|73067.5|73059|73053|391
1734684000000|2024-12-20 08:40:00|73061.2|73055.2|73063.2|73057.2|73066.4|73060.4|73058.2|73052.2|433
1734684300000|2024-12-20 08:45:00|73063.3|73057.3|73061.6|73055.6|73074.2|73068.2|73061.4|73055.4|330
1734684600000|2024-12-20 08:50:00|73061.5|73055.5|73038.5|73026.5|73061.6|73055.6|73032.9|73025|377
1734684900000|2024-12-20 08:55:00|73038.4|73026.4|73052.3|73046.3|73054.1|73048.1|73034.6|73026.2|416
1734685200000|2024-12-20 09:00:00|73052.1|73046.1|73053.2|73047.2|73059.5|73053.5|73046|73040|433
1734685500000|2024-12-20 09:05:00|73052.9|73046.9|73044.3|73038.3|73055.1|73046.9|73043.5|73037|265
1734685800000|2024-12-20 09:10:00|73044.4|73038.4|73038.5|73032.5|73052.1|73046.1|73036.6|73030.1|320
1734686100000|2024-12-20 09:15:00|73038.6|73032.6|73053.7|73041.7|73054|73045.6|73033.3|73027.3|467
1734686400000|2024-12-20 09:20:00|73053.6|73041.6|73067.1|73055.1|73067.2|73057.1|73046.2|73034.2|362
1734686700000|2024-12-20 09:25:00|73067.4|73055.4|73065.8|73053.8|73074.8|73066.5|73062.6|73053.8|349
1734687000000|2024-12-20 09:30:00|73065.6|73053.6|73055.7|73043.7|73065.8|73055.8|73053.1|73041.1|306
1734687300000|2024-12-20 09:35:00|73056.7|73044.7|73044.2|73032.2|73059.1|73047.1|73041.9|73029.9|304
1734687600000|2024-12-20 09:40:00|73044.3|73032.3|73056.4|73050.4|73058.8|73052.8|73039|73030.7|375
1734687900000|2024-12-20 09:45:00|73056.6|73050.6|73056.4|73050.4|73061.1|73055.1|73049.7|73043.7|327
1734688200000|2024-12-20 09:50:00|73056.3|73050.3|73050.5|73044.5|73061.2|73055.2|73048.1|73042.1|413
1734688500000|2024-12-20 09:55:00|73050.8|73044.8|73051.9|73045.9|73052|73046|73037|73031|397
1734688800000|2024-12-20 10:00:00|73051.6|73045.6|73062|73050|73064.8|73055.6|73051.3|73045.3|279
1734689100000|2024-12-20 10:05:00|73061.9|73049.9|73056.6|73050.6|73062.2|73052.4|73049.1|73037.1|275
1734689400000|2024-12-20 10:10:00|73056.7|73050.7|73064.3|73052.3|73067.4|73058.8|73054.4|73048.4|309
1734689700000|2024-12-20 10:15:00|73063.1|73057.1|73064|73058|73069.6|73063.6|73059.5|73049.9|356
1734690000000|2024-12-20 10:20:00|73065|73059|73061.4|73049.4|73068.4|73061.7|73058.7|73048.3|259
1734690300000|2024-12-20 10:25:00|73061.5|73049.5|73053.7|73047.7|73062.3|73050.3|73040.3|73034.3|464
1734690600000|2024-12-20 10:30:00|73054|73048|73038.9|73032.9|73056.4|73050.4|73038.2|73032.2|394
1734690900000|2024-12-20 10:35:00|73038.8|73032.8|73040.2|73034.2|73040.8|73034.8|73032.1|73026.1|325
1734691200000|2024-12-20 10:40:00|73040.1|73034.1|73042.2|73036.2|73042.8|73036.8|73038.6|73032.6|256
1734691500000|2024-12-20 10:45:00|73042.1|73036.1|73045.2|73039.2|73047|73041|73039.9|73033.9|293
1734691800000|2024-12-20 10:50:00|73045|73039|73044.8|73038.8|73048|73042|73043.6|73037.6|324
1734692100000|2024-12-20 10:55:00|73044.7|73038.7|73042.5|73036.5|73044.8|73038.8|73038.6|73032.6|236
1734692400000|2024-12-20 11:00:00|73042.7|73036.7|73047.5|73041.5|73049.1|73043.1|73039.6|73033.6|320
1734692700000|2024-12-20 11:05:00|73047.6|73041.6|73057.2|73051.2|73058|73052|73046|73040|354
1734693000000|2024-12-20 11:10:00|73057.1|73051.1|73055.6|73049.6|73061.9|73055.9|73054.9|73048.9|289
1734693300000|2024-12-20 11:15:00|73055.7|73049.7|73066.9|73060.9|73069.3|73063.3|73054.6|73048.6|301
1734693600000|2024-12-20 11:20:00|73066.8|73060.8|73059.6|73053.6|73067.3|73061.3|73057.3|73051.3|296
1734693900000|2024-12-20 11:25:00|73059.5|73053.5|73051.7|73045.7|73059.5|73053.5|73049.6|73043.6|400
1734694200000|2024-12-20 11:30:00|73051.5|73045.5|73045|73039|73052.4|73045.7|73043.5|73037.2|316
1734694500000|2024-12-20 11:35:00|73045.1|73039.1|73049.4|73043.4|73050.5|73044.5|73038.5|73032.5|359
1734694800000|2024-12-20 11:40:00|73049.5|73043.5|73055.7|73049.7|73055.9|73049.9|73043.4|73037.4|348
1734695100000|2024-12-20 11:45:00|73055.9|73049.9|73055.9|73049.9|73057.8|73051.8|73052.6|73046.6|348
1734695400000|2024-12-20 11:50:00|73054.6|73048.6|73057.6|73045.6|73058.7|73048.8|73047.7|73038.7|380
1734695700000|2024-12-20 11:55:00|73057.9|73045.9|73060.6|73048.6|73060.7|73054.3|73053.4|73043.7|394
1734696000000|2024-12-20 12:00:00|73060.5|73048.5|73056.6|73050.6|73062.7|73053.6|73056.5|73045.4|348
1734696300000|2024-12-20 12:05:00|73056.7|73050.7|73054.1|73048.1|73059.7|73051.3|73053.1|73044.9|376
1734696600000|2024-12-20 12:10:00|73053.8|73047.8|73047.9|73041.9|73054.8|73048.8|73046.4|73040.4|409
1734696900000|2024-12-20 12:15:00|73047.7|73041.7|73042.6|73036.6|73047.8|73041.8|73042|73036|410
1734697200000|2024-12-20 12:20:00|73042.2|73036.2|73046.6|73040.6|73047.3|73041.3|73041.1|73035.1|385
1734697500000|2024-12-20 12:25:00|73046.7|73040.7|73042.1|73036.1|73051.4|73045.4|73039.9|73033.9|407
1734697800000|2024-12-20 12:30:00|73041.7|73035.7|73041.3|73035.3|73046|73040|73038.8|73032.8|352
1734698100000|2024-12-20 12:35:00|73041.4|73035.4|73046|73040|73052.2|73041|73041.3|73034.2|362
1734698400000|2024-12-20 12:40:00|73046.1|73040.1|73048.2|73036.2|73048.9|73040.1|73040|73029.4|361
1734698700000|2024-12-20 12:45:00|73048.3|73036.3|73043.1|73031.1|73051.1|73039.1|73042.5|73030.5|410
1734699000000|2024-12-20 12:50:00|73042.8|73030.8|73044|73038|73047.5|73038.6|73039|73027.6|338
1734699300000|2024-12-20 12:55:00|73044.1|73038.1|73032.9|73020.9|73048.1|73038.6|73021.1|73012.7|507
1734699600000|2024-12-20 13:00:00|73032.4|73020.4|73039.4|73027.4|73042|73031.4|73032.4|73020.4|449
1734699900000|2024-12-20 13:05:00|73039.5|73027.5|73032.8|73026.8|73040.2|73031|73030.8|73018.8|412
1734700200000|2024-12-20 13:10:00|73033.1|73027.1|73023.1|73017.1|73035.3|73028.6|73022.3|73012.7|460
1734700500000|2024-12-20 13:15:00|73019.2|73013.2|73006.3|72994.3|73023.5|73013.5|73003.4|72991.4|459
1734700800000|2024-12-20 13:20:00|73006.4|72994.4|72989.1|72983.1|73014.9|73002.9|72985.2|72979.2|469
1734701100000|2024-12-20 13:25:00|72988.8|72982.8|72991.1|72979.1|72996.3|72984.3|72980.6|72969.7|476
1734701400000|2024-12-20 13:30:00|72991.3|72979.3|72969.4|72963.4|73001.6|72979.7|72943.8|72931.8|733
1734701700000|2024-12-20 13:35:00|72972|72960|72975.8|72969.8|72980.2|72970.2|72953.3|72945.2|677
1734702000000|2024-12-20 13:40:00|72976.1|72970.1|72973|72967|72994.1|72986.5|72969.3|72963.3|733
1734702300000|2024-12-20 13:45:00|72973.1|72967.1|73000.2|72994.2|73001.3|72995.3|72973.1|72967.1|674
1734702600000|2024-12-20 13:50:00|73000.1|72994.1|72989.3|72983.3|73009.2|73003.2|72982.2|72976.2|674
1734702900000|2024-12-20 13:55:00|72990|72984|72998.8|72992.8|73002.4|72996.4|72989.5|72983.5|622
1734703200000|2024-12-20 14:00:00|72999.4|72993.4|73000.2|72994.2|73004.3|72998.3|72989.2|72983.2|665
1734703500000|2024-12-20 14:05:00|73000.1|72994.1|73006.6|73000.6|73008.4|73002.4|72994.2|72988.2|564
1734703800000|2024-12-20 14:10:00|73006.5|73000.5|73011.5|73005.5|73014.5|73008.5|72999.5|72993.5|502
1734704100000|2024-12-20 14:15:00|73011.4|73005.4|73023.9|73017.9|73024.6|73018.6|73011.4|73005.4|477
1734704400000|2024-12-20 14:20:00|73024.2|73018.2|73018.8|73012.8|73029.7|73023.7|73015.1|73009.1|487
1734704700000|2024-12-20 14:25:00|73019|73013|73035.4|73029.4|73035.7|73029.7|73019|73013|491
1734705000000|2024-12-20 14:30:00|73037.5|73031.5|73031.5|73025.5|73043.1|73037.1|73027.9|73021.9|589
1734705300000|2024-12-20 14:35:00|73031.4|73025.4|73030.2|73024.2|73041.1|73035.1|73024.4|73018.4|699
1734705600000|2024-12-20 14:40:00|73029|73023|73041.7|73035.7|73042.2|73036.2|73023.5|73017.5|603
1734705900000|2024-12-20 14:45:00|73042.3|73036.3|73041.2|73035.2|73052.7|73046.7|73039.6|73033.6|584
1734706200000|2024-12-20 14:50:00|73041.5|73035.5|73040.1|73034.1|73044|73038|73030.2|73024.2|585
1734706500000|2024-12-20 14:55:00|73040.7|73034.7|73033.1|73021.1|73040.7|73034.7|73022.9|73016.7|496
1734706800000|2024-12-20 15:00:00|73035|73023|73010.7|73004.7|73041.2|73032.6|73010|73004|606
1734707100000|2024-12-20 15:05:00|73011.2|73005.2|72987.9|72981.9|73012.5|73006.5|72985.7|72979.7|639
1734707400000|2024-12-20 15:10:00|72988.2|72982.2|73007.9|73001.9|73008.9|73002.9|72987.4|72981.4|626
1734707700000|2024-12-20 15:15:00|73010.3|73004.3|72991.9|72985.9|73010.3|73004.3|72991.6|72985.6|609
1734708000000|2024-12-20 15:20:00|72992.7|72986.7|73002|72996|73002.1|72996.1|72990.2|72984.2|551
1734708300000|2024-12-20 15:25:00|73002.1|72996.1|73021.8|73015.8|73023.2|73017.2|73002|72996|636
1734708600000|2024-12-20 15:30:00|73022.1|73016.1|73007.3|73001.3|73028|73022|73000.6|72994.6|688
1734708900000|2024-12-20 15:35:00|73006.8|73000.8|73014.1|73008.1|73016.8|73010.8|72994.9|72988.9|605
1734709200000|2024-12-20 15:40:00|73014|73008|72995.5|72989.5|73014.1|73008.1|72994.6|72988.6|646
1734709500000|2024-12-20 15:45:00|72994.9|72988.9|72982.7|72976.7|72999.2|72993.2|72978.6|72972.6|612
1734709800000|2024-12-20 15:50:00|72982.8|72976.8|72996.4|72990.4|73005.7|72999.7|72982.6|72976.6|629
1734710100000|2024-12-20 15:55:00|72994.8|72988.8|72977.2|72971.2|72994.8|72988.8|72974.6|72968.6|679
1734710400000|2024-12-20 16:00:00|72977.1|72971.1|72991.8|72985.8|72991.8|72985.8|72976.6|72970.6|563
1734710700000|2024-12-20 16:05:00|72991.6|72985.6|72995|72989|73002.6|72996.6|72987.7|72981.7|553
1734711000000|2024-12-20 16:10:00|72994.9|72988.9|72993.8|72987.8|72996.5|72990.5|72987.7|72981.7|500
1734711300000|2024-12-20 16:15:00|72993.9|72987.9|72970.4|72964.4|72995.9|72989.9|72969.8|72963.8|586
1734711600000|2024-12-20 16:20:00|72970.5|72964.5|72963.1|72957.1|72971|72965|72956.2|72948.8|627
1734711900000|2024-12-20 16:25:00|72963.2|72957.2|72980.8|72974.8|72985.2|72977.1|72955.9|72949.9|582
1734712200000|2024-12-20 16:30:00|72981|72975|72985|72979|72990.2|72983.9|72974.3|72968.3|507
1734712500000|2024-12-20 16:35:00|72985.1|72979.1|72972.5|72966.5|72986.6|72980.6|72967.7|72958|519
1734712800000|2024-12-20 16:40:00|72972.1|72966.1|72968.6|72962.6|72976|72970|72958.7|72947.4|575
1734713100000|2024-12-20 16:45:00|72968.8|72962.8|72967.6|72961.6|72975.5|72969.5|72965.1|72959.1|549
1734713400000|2024-12-20 16:50:00|72967.5|72961.5|72984.6|72978.6|72986.5|72980.5|72958.5|72952.5|626
1734713700000|2024-12-20 16:55:00|72985.2|72979.2|73012|73006|73014.2|73007.2|72984.7|72978.7|752
1734714000000|2024-12-20 17:00:00|73011.8|73005.8|72995.4|72989.4|73011.8|73005.8|72988.6|72982.6|459
1734714300000|2024-12-20 17:05:00|72995.7|72989.7|72975.5|72963.5|72996.1|72990.1|72969.8|72961.6|498
1734714600000|2024-12-20 17:10:00|72975.8|72963.8|72961.2|72955.2|72976.6|72966.9|72959.4|72953.4|508
1734714900000|2024-12-20 17:15:00|72961.4|72955.4|72949.8|72943.8|72961.7|72955.7|72944.9|72938.9|508
1734715200000|2024-12-20 17:20:00|72949.4|72943.4|72947.9|72941.9|72956.8|72950.8|72946.2|72940.2|529
1734715500000|2024-12-20 17:25:00|72947.8|72941.8|72951.1|72945.1|72951.7|72945.7|72943.3|72937.3|460
1734715800000|2024-12-20 17:30:00|72951.2|72945.2|72962.7|72956.7|72969.4|72963.4|72950.7|72944.7|334
1734716100000|2024-12-20 17:35:00|72962.4|72956.4|72977.9|72971.9|72979.1|72973.1|72960.9|72954.9|487
1734716400000|2024-12-20 17:40:00|72978.1|72972.1|72968.8|72962.8|72979.7|72973.7|72965.9|72959.9|480
1734716700000|2024-12-20 17:45:00|72969.1|72963.1|72971.2|72965.2|72980.1|72974.1|72968.9|72961.9|523
1734717000000|2024-12-20 17:50:00|72972.3|72966.3|72976.1|72970.1|72980.1|72974.1|72971.1|72965.1|479
1734717300000|2024-12-20 17:55:00|72976|72970|72982.4|72976.4|72982.4|72976.4|72975.6|72969.6|404
1734717600000|2024-12-20 18:00:00|72982.5|72976.5|72983|72977|72985.9|72979.9|72980.3|72974.3|494
1734717900000|2024-12-20 18:05:00|72982.8|72976.8|72983.1|72977.1|72987.5|72981.5|72982.3|72976.3|388
1734718200000|2024-12-20 18:10:00|72983.3|72977.3|72975.5|72969.5|72983.6|72977.6|72974.9|72968.9|378
1734718500000|2024-12-20 18:15:00|72975.4|72969.4|72974.6|72968.6|72975.5|72969.5|72969.5|72963.5|342
1734718800000|2024-12-20 18:20:00|72975.1|72969.1|72971.7|72965.7|72981.2|72975.2|72970.6|72964.6|363
1734719100000|2024-12-20 18:25:00|72971.5|72965.5|72974.9|72968.9|72976.1|72970.1|72968.1|72962.1|527
1734719400000|2024-12-20 18:30:00|72974.6|72968.6|72977.4|72971.4|72979.9|72973.9|72974.2|72968.2|354
1734719700000|2024-12-20 18:35:00|72977.5|72971.5|72966|72954|72977.7|72971.7|72962.2|72953.7|382
1734720000000|2024-12-20 18:40:00|72965.9|72953.9|72955.7|72949.7|72968.9|72962.9|72954.8|72948.8|342
1734720300000|2024-12-20 18:45:00|72955.4|72949.4|72958.4|72952.4|72962.5|72956.5|72955.4|72949.4|279
1734720600000|2024-12-20 18:50:00|72958.6|72952.6|72960.1|72954.1|72961.4|72955.4|72956.3|72950.3|301
1734720900000|2024-12-20 18:55:00|72959.8|72953.8|72964|72958|72965.4|72959.4|72957.7|72951.7|349
1734721200000|2024-12-20 19:00:00|72964.1|72958.1|72959.9|72953.9|72964.3|72958.3|72958.3|72952.3|428
1734721500000|2024-12-20 19:05:00|72959.6|72953.6|72955.6|72949.6|72964.1|72958.1|72955.3|72949.3|376
1734721800000|2024-12-20 19:10:00|72955.3|72949.3|72942.8|72936.8|72955.4|72949.4|72941.1|72935.1|331
1734722100000|2024-12-20 19:15:00|72942.7|72936.7|72941.3|72935.3|72944.6|72938.6|72941.3|72935.3|258
1734722400000|2024-12-20 19:20:00|72941.4|72935.4|72941.7|72935.7|72944.7|72938.7|72935.5|72929.5|251
1734722700000|2024-12-20 19:25:00|72941.6|72935.6|72948.1|72942.1|72949.4|72943.4|72941.5|72935.5|294
1734723000000|2024-12-20 19:30:00|72948.5|72942.5|72950.7|72944.7|72953.9|72947.9|72945.7|72939.7|395
1734723300000|2024-12-20 19:35:00|72950.8|72944.8|72948.1|72942.1|72951.2|72945.2|72945.6|72939.6|415
1734723600000|2024-12-20 19:40:00|72947.8|72941.8|72944.3|72938.3|72948|72942|72941.8|72935.8|330
1734723900000|2024-12-20 19:45:00|72944.4|72938.4|72936.5|72930.5|72946.2|72940.2|72936.4|72930.4|299
1734724200000|2024-12-20 19:50:00|72936.4|72930.4|72939.9|72933.9|72943.5|72937.5|72928.7|72922.7|422
1734724500000|2024-12-20 19:55:00|72939.8|72933.8|72941.2|72935.2|72942|72936|72935.9|72929.9|413
1734724800000|2024-12-20 20:00:00|72941.1|72935.1|72942.9|72936.9|72946.2|72940.2|72939.1|72933.1|437
1734725100000|2024-12-20 20:05:00|72943|72937|72946.8|72940.8|72952.2|72946.2|72943|72937|347
1734725400000|2024-12-20 20:10:00|72946.5|72940.5|72936.9|72930.9|72946.8|72940.8|72936.5|72930.5|395
1734725700000|2024-12-20 20:15:00|72936.8|72930.8|72938.5|72932.5|72941.6|72935.6|72936.8|72930.8|446
1734726000000|2024-12-20 20:20:00|72938.3|72932.3|72933.2|72927.2|72940.4|72934.4|72932|72926|304
1734726300000|2024-12-20 20:25:00|72933.5|72927.5|72932|72926|72933.8|72927.8|72930.8|72924.8|247
1734726600000|2024-12-20 20:30:00|72932.4|72926.4|72943.5|72937.5|72945|72939|72932.1|72926.1|351
1734726900000|2024-12-20 20:35:00|72943.4|72937.4|72937.8|72931.8|72943.8|72937.8|72937.3|72931.3|394
1734727200000|2024-12-20 20:40:00|72937.9|72931.9|72934.9|72928.9|72938.5|72932.5|72934|72928|399
1734727500000|2024-12-20 20:45:00|72935|72929|72933.5|72927.5|72935.1|72929.1|72931.5|72925.5|334
1734727800000|2024-12-20 20:50:00|72933.7|72927.7|72935.1|72929.1|72935.2|72929.2|72931.4|72925.4|319
1734728100000|2024-12-20 20:55:00|72935.2|72929.2|72945.1|72939.1|72948.1|72939.1|72934.6|72928.6|389
1734728400000|2024-12-20 21:00:00|72945.7|72939.7|72951.6|72945.6|72962.5|72950.5|72945.7|72938|393
1734728700000|2024-12-20 21:05:00|72951.5|72945.5|72955.6|72943.6|72957|72947|72950.8|72941.6|234
1734729000000|2024-12-20 21:10:00|72955.8|72943.8|72945|72933|72958.5|72946.5|72943.5|72931.5|207
1734729300000|2024-12-20 21:15:00|72942.8|72930.8|72942.4|72930.4|72942.9|72930.9|72940.9|72928.9|230
1734729600000|2024-12-20 21:20:00|72942.7|72930.7|72946.9|72934.9|72948.2|72936.2|72942.7|72930.7|313
1734729900000|2024-12-20 21:25:00|72946.8|72934.8|72946.1|72934.1|72948|72936|72945.1|72933.1|419
1734730200000|2024-12-20 21:30:00|72946.4|72934.4|72938.8|72926.8|72947.8|72935.8|72937.4|72925.4|153
1734730500000|2024-12-20 21:35:00|72938.9|72926.9|72941.9|72929.9|72948.5|72936.5|72934.8|72922.8|209
1734730800000|2024-12-20 21:40:00|72942.2|72930.2|72924.1|72912.1|72943.6|72931.6|72920.1|72908.1|304
1734731100000|2024-12-20 21:45:00|72923.8|72911.8|72920|72908|72924.9|72912.9|72909.7|72897.7|323
1734731400000|2024-12-20 21:50:00|72919.9|72907.9|72922.7|72910.7|72924.6|72912.6|72917.4|72905.4|303
1734731700000|2024-12-20 21:55:00|72924.6|72912.6|72967.3|72877.6|72980.6|72935.7|72918.5|72876.1|327
1734901200000|2024-12-22 21:00:00|72981.5|72879.5|72990.6|72864.6|72993.5|72879.5|72981.5|72864.6|6
1734901500000|2024-12-22 21:05:00|72989.9|72863.9|72993.5|72867.5|72993.5|72867.5|72989.9|72863.9|3
1734901800000|2024-12-22 21:10:00|72992.1|72866.1|72992.1|72866.1|72992.2|72866.2|72992|72866|25
1734902100000|2024-12-22 21:15:00|72990|72876.2|72994.6|72868.6|72994.7|72879.1|72987.1|72868.6|22
1734902400000|2024-12-22 21:20:00|72987|72879.2|72994.6|72868.6|72994.7|72880|72986.1|72868.6|14
1734902700000|2024-12-22 21:25:00|72994.4|72868.4|72972.1|72870.1|72994.5|72880.9|72972.1|72868.4|14
1734903000000|2024-12-22 21:30:00|72981.7|72879.7|72968.7|72866.7|72981.7|72879.7|72968.7|72855.5|11
1734904200000|2024-12-22 21:50:00|72958.5|72878.5|72958.5|72878.5|72968.7|72878.5|72958.5|72866.7|5
1734904500000|2024-12-22 21:55:00|72968.7|72866.7|72924.8|72910.8|72968.7|72910.8|72924.8|72866.7|2
1734904800000|2024-12-22 22:00:00|72977.4|72883.8|72940.1|72894.1|72977.4|72913.3|72923.9|72883.8|22
1734905100000|2024-12-22 22:05:00|72940.7|72894.7|72940.3|72890.2|72947|72897.9|72932.6|72888.3|59
1734905400000|2024-12-22 22:10:00|72940.4|72890.1|72943.9|72891.5|72943.9|72898.4|72934.7|72890.1|37
1734905700000|2024-12-22 22:15:00|72938.2|72898.4|72940.1|72887.7|72942.7|72898.4|72935.8|72887.5|68
1734906000000|2024-12-22 22:20:00|72940|72887.8|72924.1|72874.1|72942.9|72893.9|72913.4|72867.1|125
1734906300000|2024-12-22 22:25:00|72924.2|72874.2|72921.6|72876.8|72925.3|72881|72917.8|72872.8|38
1734906600000|2024-12-22 22:30:00|72921.5|72876.9|72922.4|72875.4|72924.8|72882.7|72915.4|72873.5|108
1734906900000|2024-12-22 22:35:00|72923.6|72874.8|72916.9|72881.5|72923.6|72883|72916.1|72874.8|133
1734907200000|2024-12-22 22:40:00|72916.7|72883|72917.7|72878.5|72920.1|72883|72915.1|72877.7|129
1734907500000|2024-12-22 22:45:00|72917.9|72878.4|72917.7|72875.9|72920|72881.9|72914.7|72874.5|100
1734907800000|2024-12-22 22:50:00|72915.6|72880.6|72915|72881|72917.6|72881.5|72915|72876|51
1734908100000|2024-12-22 22:55:00|72917.1|72876.8|72918.1|72870.8|72928.5|72881.3|72913.1|72836.7|148
1734908400000|2024-12-22 23:00:00|72918.2|72870.9|72894.9|72821.6|72925|72873.4|72889.8|72820.1|274
1734908700000|2024-12-22 23:05:00|72895.1|72821|72897|72814.6|72900.8|72836.7|72888.6|72813|191
1734909000000|2024-12-22 23:10:00|72896.9|72814.8|72890.7|72830.7|72897.2|72831.7|72885.9|72814.8|228
1734909300000|2024-12-22 23:15:00|72890.6|72831.3|72890.1|72838.3|72897.2|72838.6|72887.8|72824.9|154
1734909600000|2024-12-22 23:20:00|72890|72838.4|72888.7|72841.7|72891.6|72856|72886.3|72836.4|163
1734909900000|2024-12-22 23:25:00|72888.8|72840.9|72895.6|72840.3|72902.7|72843.7|72886|72834.1|348
1734910200000|2024-12-22 23:30:00|72895.9|72839.7|72928.6|72887.9|72941|72904.6|72886.7|72831.2|491
1734910500000|2024-12-22 23:35:00|72927.8|72889.1|72909.1|72875.1|72935.1|72903.9|72904.4|72859.5|418
1734910800000|2024-12-22 23:40:00|72909.5|72866.7|72897.6|72885.6|72919.2|72887.1|72895.2|72864|280
1734911100000|2024-12-22 23:45:00|72897.5|72885.5|72896.9|72884.9|72899.1|72887.1|72896.8|72884.8|210
1734911400000|2024-12-22 23:50:00|72897.3|72885.3|72907.3|72895.3|72917.9|72897.6|72897.1|72877.7|354
1734911700000|2024-12-22 23:55:00|72907.4|72895.4|72914.1|72882.2|72928.3|72908.2|72907.1|72877.7|518
1734912000000|2024-12-23 00:00:00|72913.8|72883.3|72898.6|72886.6|72917.4|72895.3|72898|72878.3|255
1734912300000|2024-12-23 00:05:00|72898.5|72886.5|72897.4|72885.4|72904|72892|72894.5|72882.5|204
1734912600000|2024-12-23 00:10:00|72897.2|72885.2|72896.7|72884.7|72899.2|72887.2|72894.2|72882.2|83
1734912900000|2024-12-23 00:15:00|72896.5|72884.5|72894.1|72882.1|72896.8|72884.8|72893.5|72881.5|74
1734913200000|2024-12-23 00:20:00|72894.4|72882.4|72893.5|72881.5|72894.9|72882.9|72892.6|72880.6|83
1734913500000|2024-12-23 00:25:00|72893.6|72881.6|72900.4|72888.4|72903.2|72891.2|72893.5|72881.5|116
1734913800000|2024-12-23 00:30:00|72900.5|72888.5|72920.8|72908.8|72920.9|72908.9|72898.6|72886.6|230
1734914100000|2024-12-23 00:35:00|72920.7|72908.7|72924.8|72912.8|72925.3|72913.3|72917.3|72905.3|242
1734914400000|2024-12-23 00:40:00|72924.9|72912.9|72921.5|72909.5|72932.8|72920.8|72914|72902|314
1734914700000|2024-12-23 00:45:00|72921.6|72909.6|72928|72916|72928.3|72916.3|72921.2|72909.2|237
1734915000000|2024-12-23 00:50:00|72927.9|72915.9|72952.7|72940.7|72952.7|72940.7|72923|72911|322
1734915300000|2024-12-23 00:55:00|72949.9|72937.9|72950.5|72938.5|72951|72939|72942.8|72930.8|331
1734915600000|2024-12-23 01:00:00|72950.6|72938.6|72979.9|72967.9|72983.8|72972.2|72946.9|72934.9|598
1734915900000|2024-12-23 01:05:00|72979.7|72967.7|72989.5|72983.5|72989.9|72983.9|72975.4|72964.7|446
1734916200000|2024-12-23 01:10:00|72989.2|72983.2|72977.5|72965.5|72991.2|72985.2|72974.1|72962.1|409
1734916500000|2024-12-23 01:15:00|72977.6|72965.6|72952.5|72940.5|72983.5|72971.5|72946.6|72937.7|394
1734916800000|2024-12-23 01:20:00|72949.7|72943.7|72961.4|72949.4|72961.9|72951.8|72945.6|72939.6|421
1734917100000|2024-12-23 01:25:00|72961.5|72949.5|72973.4|72961.4|72982.1|72972.4|72957.6|72949.5|403
1734917400000|2024-12-23 01:30:00|72973|72961|72972.5|72966.5|72977|72967.6|72958|72952|560
1734917700000|2024-12-23 01:35:00|72971.6|72965.6|72994.9|72988.9|73025.8|73014.3|72970.4|72964.4|699
1734918000000|2024-12-23 01:40:00|72994.8|72988.8|73001.7|72995.7|73007.9|73001.9|72994.8|72988.8|530
1734918300000|2024-12-23 01:45:00|73001.8|72995.8|72992.2|72986.2|73003.5|72997.5|72986.4|72980.4|531
1734918600000|2024-12-23 01:50:00|72992.3|72986.3|73009.2|73003.2|73013|73007|72992.3|72983.5|464
1734918900000|2024-12-23 01:55:00|73010.9|73004.9|73010.7|73004.7|73014.3|73008.3|73000.2|72994.2|478
1734919200000|2024-12-23 02:00:00|73010.9|73004.9|73012.6|73006.6|73024.7|73018.7|73007.5|73001.5|459
1734919500000|2024-12-23 02:05:00|73013|73007|73007.2|73001.2|73015.7|73009.7|73001.2|72995.2|449
1734919800000|2024-12-23 02:10:00|73007|73001|73012.5|73006.5|73013.7|73007.7|73004.7|72998.7|420
1734920100000|2024-12-23 02:15:00|73012.8|73006.8|73015.7|73009.7|73015.9|73009.9|73011.2|73005.2|325
1734920400000|2024-12-23 02:20:00|73015.8|73009.8|73018.6|73012.6|73024.6|73018.6|73015.8|73009.8|438
1734920700000|2024-12-23 02:25:00|73018.5|73012.5|73020.7|73014.7|73022.9|73016.9|73015.6|73009.6|310
1734921000000|2024-12-23 02:30:00|73020.8|73014.8|73018.1|73012.1|73020.8|73014.8|73013.5|73007.5|318
1734921300000|2024-12-23 02:35:00|73018|73012|73020.8|73014.8|73023.7|73017.7|73017.6|73011.6|333
1734921600000|2024-12-23 02:40:00|73020.7|73014.7|73017.9|73011.9|73021.9|73015.9|73008|73002|342
1734921900000|2024-12-23 02:45:00|73017.8|73011.8|73015.9|73009.9|73020.5|73014.5|73013.7|73004.3|333
1734922200000|2024-12-23 02:50:00|73016|73010|73013.3|73007.3|73019.7|73013.7|73011.5|73005.5|367
1734922500000|2024-12-23 02:55:00|73013.4|73007.4|73023.6|73017.6|73024.7|73018.7|73013.4|73007.4|433
1734922800000|2024-12-23 03:00:00|73023.9|73017.9|73034.2|73028.2|73036.9|73030.9|73021.8|73013.6|572
1734923100000|2024-12-23 03:05:00|73034.5|73028.5|73030.2|73024.2|73041.8|73033.2|73027.5|73021.5|402
1734923400000|2024-12-23 03:10:00|73030.1|73024.1|73034.9|73028.9|73035|73029|73027.9|73021.9|349
1734923700000|2024-12-23 03:15:00|73033.9|73027.9|73031.4|73025.4|73039.5|73033.5|73030.8|73024.8|327
1734924000000|2024-12-23 03:20:00|73031.3|73025.3|73024.3|73018.3|73032.9|73025.3|73023.6|73014.7|259
1734924300000|2024-12-23 03:25:00|73024.5|73018.5|73027.2|73021.2|73028.7|73022.7|73024.1|73018.1|295
1734924600000|2024-12-23 03:30:00|73027.1|73021.1|73024.4|73018.4|73027.5|73021.5|73020.6|73014.6|200
1734924900000|2024-12-23 03:35:00|73024.3|73018.3|73020.1|73014.1|73025.4|73019.4|73020|73014|179
1734925200000|2024-12-23 03:40:00|73020.3|73014.3|73044.4|73038.4|73045.9|73039.9|73017.5|73011.5|331
1734925500000|2024-12-23 03:45:00|73044.3|73038.3|73047.9|73041.9|73052.8|73046.8|73040.9|73034.9|379
1734925800000|2024-12-23 03:50:00|73047.7|73041.7|73046|73040|73047.9|73041.9|73035.9|73029.9|297
1734926100000|2024-12-23 03:55:00|73046.1|73040.1|73038.3|73032.3|73047|73040.2|73038.2|73032.2|260
1734926400000|2024-12-23 04:00:00|73038.4|73032.4|73029.8|73023.8|73038.4|73032.4|73027|73021|249
1734926700000|2024-12-23 04:05:00|73029.7|73023.7|73030.3|73024.3|73030.6|73024.6|73028.4|73022.4|171
1734927000000|2024-12-23 04:10:00|73030.2|73024.2|73024.7|73018.7|73030.2|73024.2|73024.7|73018.7|236
1734927300000|2024-12-23 04:15:00|73024.8|73018.8|73026.4|73020.4|73026.7|73020.7|73020.6|73014.6|223
1734927600000|2024-12-23 04:20:00|73026.3|73020.3|73020.9|73014.9|73026.4|73020.4|73016.5|73010.5|289
1734927900000|2024-12-23 04:25:00|73021|73015|73027|73021|73028.4|73021.2|73020.6|73014.6|254
1734928200000|2024-12-23 04:30:00|73027.1|73021.1|73035|73023|73036.2|73026.6|73027.1|73021.1|203
1734928500000|2024-12-23 04:35:00|73035.1|73023.1|73028.4|73016.4|73036.4|73027.3|73028.3|73016.3|202
1734928800000|2024-12-23 04:40:00|73028.3|73016.3|73026.5|73014.5|73032.1|73020.1|73022.6|73013.8|280
1734929100000|2024-12-23 04:45:00|73026.4|73014.4|73021.1|73009.1|73027.6|73017.3|73017.8|73008.6|279
1734929400000|2024-12-23 04:50:00|73021.2|73009.2|73029.7|73023.7|73035.4|73024.2|73012.9|73000.9|333
1734929700000|2024-12-23 04:55:00|73033.2|73021.2|73033.6|73027.6|73037.2|73029.4|73028.1|73019|344
1734930000000|2024-12-23 05:00:00|73034.1|73028.1|73031.9|73025.9|73036.5|73030.5|73029.2|73023.2|334
1734930300000|2024-12-23 05:05:00|73032|73026|73036.4|73024.4|73036.4|73026.5|73021.6|73013.1|339
1734930600000|2024-12-23 05:10:00|73035|73023|73033.8|73021.8|73037.4|73025.4|73032.6|73020.6|308
1734930900000|2024-12-23 05:15:00|73033.9|73021.9|73027.6|73015.6|73033.9|73021.9|73026.5|73014.5|291
1734931200000|2024-12-23 05:20:00|73027.5|73015.5|73027.6|73015.6|73031.9|73019.9|73027|73015|306
1734931500000|2024-12-23 05:25:00|73028.1|73016.1|73027.8|73021.8|73034.6|73022.6|73027|73015|313
1734931800000|2024-12-23 05:30:00|73027.5|73021.5|73020|73014|73028.8|73021.8|73011.2|73002.5|418
1734932100000|2024-12-23 05:35:00|73020.1|73014.1|73027.6|73015.6|73028.5|73018.9|73018.3|73012.3|344
1734932400000|2024-12-23 05:40:00|73027.9|73015.9|73029.5|73023.5|73032.3|73023.5|73025.6|73015.8|335
1734932700000|2024-12-23 05:45:00|73029.4|73023.4|73035|73023|73038.2|73030.5|73028.6|73019.3|301
1734933000000|2024-12-23 05:50:00|73034.9|73022.9|73046.3|73034.3|73046.9|73035.7|73028|73021.9|291
1734933300000|2024-12-23 05:55:00|73046.6|73034.6|73059|73047|73059.9|73050.6|73046.6|73034.6|500
1734933600000|2024-12-23 06:00:00|73059.1|73047.1|73057.3|73051.3|73060|73051.6|73047|73036.8|497
1734933900000|2024-12-23 06:05:00|73057.2|73051.2|73073.4|73067.4|73074.6|73068.6|73056.8|73048.1|340
1734934200000|2024-12-23 06:10:00|73073.6|73067.6|73060.3|73054.3|73082.9|73074.6|73058.4|73046.4|407
1734934500000|2024-12-23 06:15:00|73060.8|73054.8|73059.1|73053.1|73061.6|73055.1|73052|73041.5|308
1734934800000|2024-12-23 06:20:00|73059.2|73053.2|73065.4|73059.4|73066.1|73060.1|73056.7|73050.7|349
1734935100000|2024-12-23 06:25:00|73068.2|73056.2|73061.8|73055.8|73072.5|73065.2|73059.7|73050.8|431
1734935400000|2024-12-23 06:30:00|73061.7|73055.7|73054.9|73048.9|73064.3|73058.3|73053.2|73047.2|337
1734935700000|2024-12-23 06:35:00|73055|73049|73055|73049|73056.9|73050.6|73053|73044.1|306
1734936000000|2024-12-23 06:40:00|73054.1|73048.1|73043.1|73037.1|73055|73049|73040.6|73034.6|324
1734936300000|2024-12-23 06:45:00|73043.2|73037.2|73043.2|73037.2|73047.7|73041.7|73033.8|73027.8|329
1734936600000|2024-12-23 06:50:00|73046.1|73040.1|73054.2|73042.2|73054.9|73045.6|73044|73038|285
1734936900000|2024-12-23 06:55:00|73054.4|73042.4|73054.7|73048.7|73059.4|73050.5|73052.6|73040.6|263
1734937200000|2024-12-23 07:00:00|73054.8|73048.8|73067.3|73061.3|73069.1|73063.1|73054.6|73047.3|282
1734937500000|2024-12-23 07:05:00|73067|73061|73073.9|73067.9|73074.7|73068.7|73065.8|73053.8|309
1734937800000|2024-12-23 07:10:00|73073.8|73067.8|73071.5|73065.5|73078.6|73070.3|73068.8|73062.3|361
1734938100000|2024-12-23 07:15:00|73071.3|73065.3|73076.2|73070.2|73077.9|73071.9|73070.2|73064.2|253
1734938400000|2024-12-23 07:20:00|73076.3|73070.3|73085.9|73079.9|73086.2|73080.2|73075.6|73069.6|306
1734938700000|2024-12-23 07:25:00|73085.8|73079.8|73087.2|73081.2|73089.7|73083.7|73084.3|73078.3|233
1734939000000|2024-12-23 07:30:00|73087.3|73081.3|73071.3|73065.3|73087.6|73081.6|73070|73064|327
1734939300000|2024-12-23 07:35:00|73071.2|73065.2|73066.6|73060.6|73071.6|73065.6|73060.6|73054.6|342
1734939600000|2024-12-23 07:40:00|73066|73060|73108.9|73102.9|73124.2|73112.2|73064.2|73058.2|565
1734939900000|2024-12-23 07:45:00|73108.4|73102.4|73113.8|73101.8|73119.4|73111.6|73102.4|73092.3|465
1734940200000|2024-12-23 07:50:00|73113.9|73101.9|73132|73126|73136.3|73130.3|73110|73101.9|558
1734940500000|2024-12-23 07:55:00|73131.9|73125.9|73133.6|73121.6|73138.6|73132.6|73130.3|73120.9|530
1734940800000|2024-12-23 08:00:00|73133.4|73121.4|73122.2|73110.2|73135.5|73127.5|73118.1|73108.3|471
1734941100000|2024-12-23 08:05:00|73122.8|73110.8|73108.1|73096.1|73123.8|73112.3|73104.9|73094.6|454
1734941400000|2024-12-23 08:10:00|73108.2|73096.2|73101.6|73095.6|73110.4|73101.6|73096.2|73088|352
1734941700000|2024-12-23 08:15:00|73101.5|73095.5|73085.9|73079.9|73104.7|73095.5|73085.9|73079.9|324
1734942000000|2024-12-23 08:20:00|73085.8|73079.8|73109.6|73103.6|73115.5|73109.5|73084.7|73078.7|401
1734942300000|2024-12-23 08:25:00|73109.8|73103.8|73113.2|73101.2|73118.8|73109.9|73108.4|73098.9|455
1734942600000|2024-12-23 08:30:00|73113.1|73101.1|73113.1|73107.1|73124|73116.6|73109|73101.1|416
1734942900000|2024-12-23 08:35:00|73113|73107|73107|73101|73115.8|73109.8|73105|73099|358
1734943200000|2024-12-23 08:40:00|73106.9|73100.9|73100.8|73094.8|73107.1|73101.1|73094.1|73086.8|331
1734943500000|2024-12-23 08:45:00|73100.9|73094.9|73085|73073|73103.7|73095|73080.8|73071.6|329
1734943800000|2024-12-23 08:50:00|73083.4|73071.4|73088.1|73082.1|73092.8|73084.3|73074.1|73066|388
1734944100000|2024-12-23 08:55:00|73088.2|73082.2|73084.4|73078.4|73089.3|73083.3|73082.7|73076.7|274
1734944400000|2024-12-23 09:00:00|73084.5|73078.5|73073.8|73061.8|73087.6|73079.3|73071.8|73059.8|494
1734944700000|2024-12-23 09:05:00|73073.7|73061.7|73072.6|73060.6|73079.3|73070.1|73069.8|73059.3|347
1734945000000|2024-12-23 09:10:00|73072.4|73060.4|73059.4|73053.4|73074.1|73064.5|73059.1|73053.1|333
1734945300000|2024-12-23 09:15:00|73059.3|73053.3|73070.3|73058.3|73070.4|73061|73055.6|73049.6|341
1734945600000|2024-12-23 09:20:00|73070.4|73058.4|73077.2|73071.2|73078.3|73071.2|73065.1|73058.4|331
1734945900000|2024-12-23 09:25:00|73077.1|73071.1|73067.1|73055.1|73077.4|73071.4|73058|73050.8|379
1734946200000|2024-12-23 09:30:00|73068.5|73056.5|73064.4|73058.4|73068.5|73059.4|73057.5|73051|268
1734946500000|2024-12-23 09:35:00|73063.9|73057.9|73070.8|73064.8|73072.6|73066.6|73062|73056|360
1734946800000|2024-12-23 09:40:00|73070.7|73064.7|73068.4|73062.4|73074.2|73066.1|73063.4|73057.4|222
1734947100000|2024-12-23 09:45:00|73067.6|73061.6|73073.4|73067.4|73074.1|73068.1|73065.7|73059.5|296
1734947400000|2024-12-23 09:50:00|73073.3|73067.3|73080.5|73074.5|73085.8|73077.2|73073.3|73067.3|243
1734947700000|2024-12-23 09:55:00|73080.8|73074.8|73086|73080|73093.7|73087.7|73080.4|73071.5|257
1734948000000|2024-12-23 10:00:00|73085.9|73079.9|73094.1|73082.1|73100.4|73088.4|73085.9|73079.9|305
1734948300000|2024-12-23 10:05:00|73094|73082|73099.5|73087.5|73104.2|73092.2|73093.5|73081.5|227
1734948600000|2024-12-23 10:10:00|73099.3|73087.3|73099.1|73093.1|73104.2|73094.1|73098.3|73087.1|148
1734948900000|2024-12-23 10:15:00|73099.4|73093.4|73098.9|73092.9|73105.4|73095.2|73098.3|73089.6|183
1734949200000|2024-12-23 10:20:00|73098.8|73092.8|73087.3|73081.3|73100|73094|73084.6|73078.6|301
1734949500000|2024-12-23 10:25:00|73087.4|73081.4|73088.8|73082.8|73095.4|73086.9|73087.4|73080.1|225
1734949800000|2024-12-23 10:30:00|73088.7|73082.7|73089.4|73083.4|73094.1|73088.1|73088.7|73082.7|248
1734950100000|2024-12-23 10:35:00|73089.3|73083.3|73097.1|73091.1|73100.2|73094.2|73089|73083|247
1734950400000|2024-12-23 10:40:00|73097.2|73091.2|73107.3|73101.3|73110.9|73104.9|73095.7|73089.7|338
1734950700000|2024-12-23 10:45:00|73107.4|73101.4|73111|73105|73111.7|73105.7|73107.1|73101.1|282
1734951000000|2024-12-23 10:50:00|73110.9|73104.9|73100.9|73094.9|73111.4|73105.4|73099.9|73093.9|347
1734951300000|2024-12-23 10:55:00|73100.4|73094.4|73106.9|73100.9|73107.5|73101.5|73097.7|73091.7|430
1734951600000|2024-12-23 11:00:00|73107|73101|73105.3|73099.3|73107.5|73101|73099.1|73090.3|320
1734951900000|2024-12-23 11:05:00|73105.4|73099.4|73108.6|73096.6|73109.2|73103.2|73100.3|73092.3|274
1734952200000|2024-12-23 11:10:00|73108.3|73096.3|73099.8|73093.8|73110.1|73099.1|73096.6|73090.6|227
1734952500000|2024-12-23 11:15:00|73099.5|73093.5|73100.8|73088.8|73105.2|73097|73094.6|73085.8|270
1734952800000|2024-12-23 11:20:00|73101.2|73089.2|73114.5|73108.5|73117.9|73109.5|73099.3|73087.3|304
1734953100000|2024-12-23 11:25:00|73114.8|73108.8|73103.5|73097.5|73114.8|73108.8|73102.7|73096.7|266
1734953400000|2024-12-23 11:30:00|73103.4|73097.4|73110.7|73098.7|73112.8|73104|73100.2|73094.2|323
1734953700000|2024-12-23 11:35:00|73111.2|73099.2|73105.2|73093.2|73113.4|73104.1|73103.3|73092.5|310
1734954000000|2024-12-23 11:40:00|73105.1|73093.1|73097.5|73091.5|73105.4|73096.4|73096.3|73086.4|341
1734954300000|2024-12-23 11:45:00|73097.7|73091.7|73088.9|73082.9|73098|73092|73088.6|73082|273
1734954600000|2024-12-23 11:50:00|73089|73083|73088.6|73082.6|73090.2|73084.2|73088.2|73082.2|228
1734954900000|2024-12-23 11:55:00|73088.7|73082.7|73088.5|73076.5|73092.5|73083.4|73083.9|73075.9|329
1734955200000|2024-12-23 12:00:00|73088.6|73076.6|73096|73090|73096.5|73090.5|73085.2|73076.4|360
1734955500000|2024-12-23 12:05:00|73096.1|73090.1|73093.5|73087.5|73097.8|73091.8|73087.3|73081.3|370
1734955800000|2024-12-23 12:10:00|73093.4|73087.4|73097.9|73091.9|73098.4|73092.4|73091.1|73085.1|304
1734956100000|2024-12-23 12:15:00|73097.6|73091.6|73105.5|73099.5|73109.4|73101.1|73093.1|73087.1|434
1734956400000|2024-12-23 12:20:00|73105.8|73099.8|73097.6|73091.6|73106.1|73100.1|73096.6|73090.6|291
1734956700000|2024-12-23 12:25:00|73097|73091|73104.3|73098.3|73106.2|73099.8|73096.5|73090.5|379
1734957000000|2024-12-23 12:30:00|73104.4|73098.4|73097.4|73091.4|73105.4|73098.6|73095.8|73089.8|345
1734957300000|2024-12-23 12:35:00|73097.5|73091.5|73084.1|73072.1|73101|73091.9|73082.6|73070.6|402
1734957600000|2024-12-23 12:40:00|73084.4|73072.4|73078.5|73072.5|73088.8|73082.4|73077.6|73070.3|455
1734957900000|2024-12-23 12:45:00|73078.4|73072.4|73077.8|73065.8|73086.5|73076.4|73074.5|73065.5|360
1734958200000|2024-12-23 12:50:00|73077.7|73065.7|73056|73050|73079|73069.2|73055.6|73049.6|423
1734958500000|2024-12-23 12:55:00|73056.5|73050.5|73064.6|73058.6|73071.7|73065.7|73056|73050|451
1734958800000|2024-12-23 13:00:00|73064.7|73058.7|73060.1|73048.1|73070.3|73064.3|73055.5|73044.1|540
1734959100000|2024-12-23 13:05:00|73060.3|73048.3|73060.8|73054.8|73063|73057|73054.9|73045.3|431
1734959400000|2024-12-23 13:10:00|73061.1|73055.1|73055.4|73043.4|73061.1|73055.1|73050.9|73042.9|363
1734959700000|2024-12-23 13:15:00|73055.6|73043.6|73062.3|73056.3|73063|73057|73052.2|73042.9|355
1734960000000|2024-12-23 13:20:00|73062.8|73056.8|73053.8|73041.8|73065|73057.2|73051.8|73040.5|389
1734960300000|2024-12-23 13:25:00|73050.9|73044.9|73051.6|73039.6|73054.5|73046|73049.3|73037.3|256
1734960600000|2024-12-23 13:30:00|73051.5|73039.5|73066.8|73054.8|73068.9|73058.1|73048|73038.7|352
1734960900000|2024-12-23 13:35:00|73066.9|73054.9|73060.1|73054.1|73070.2|73061.7|73058.8|73051.9|422
1734961200000|2024-12-23 13:40:00|73060.4|73054.4|73058.1|73052.1|73063.6|73057.6|73049|73041.5|382
1734961500000|2024-12-23 13:45:00|73058|73052|73054.4|73048.4|73060|73054|73051.4|73045.4|394
1734961800000|2024-12-23 13:50:00|73054.3|73048.3|73057.1|73051.1|73057.6|73051.6|73051.8|73045.8|353
1734962100000|2024-12-23 13:55:00|73057|73051|73062.9|73050.9|73064.3|73054.5|73053.4|73045.7|388
1734962400000|2024-12-23 14:00:00|73062.4|73050.4|73060|73054|73067|73057.3|73057.6|73049.9|524
1734962700000|2024-12-23 14:05:00|73060.1|73054.1|73067.9|73061.9|73069.9|73063.9|73059.7|73053.7|456
1734963000000|2024-12-23 14:10:00|73069.1|73063.1|73082.3|73076.3|73083.2|73077.2|73066.5|73060.5|479
1734963300000|2024-12-23 14:15:00|73082.2|73076.2|73079.1|73073.1|73086.1|73080.1|73079|73073|399
1734963600000|2024-12-23 14:20:00|73079|73073|73077.1|73071.1|73085.2|73079.2|73073.5|73067.5|388
1734963900000|2024-12-23 14:25:00|73077.2|73071.2|73082.5|73076.5|73089.3|73080.2|73075.8|73069.8|451
1734964200000|2024-12-23 14:30:00|73082.3|73076.3|73083.6|73077.6|73086.8|73080.8|73078.4|73072.4|453
1734964500000|2024-12-23 14:35:00|73083.5|73077.5|73082.3|73076.3|73085.6|73079.6|73078.7|73072.7|379
1734964800000|2024-12-23 14:40:00|73082|73076|73087.5|73075.5|73089.7|73080.4|73079.4|73071.2|469
1734965100000|2024-12-23 14:45:00|73087.7|73075.7|73079.9|73073.9|73092.9|73080.9|73078.9|73072.9|487
1734965400000|2024-12-23 14:50:00|73079.7|73073.7|73070.7|73064.7|73081.7|73075.7|73069.9|73063.9|444
1734965700000|2024-12-23 14:55:00|73070.6|73064.6|73077.1|73065.1|73077.1|73067.2|73069.3|73061.1|262
1734966000000|2024-12-23 15:00:00|73077|73065|73082.7|73076.7|73087.9|73081.9|73067.6|73055.6|426
1734966300000|2024-12-23 15:05:00|73082.6|73076.6|73084.5|73078.5|73087.3|73081.3|73078.1|73072.1|525
1734966600000|2024-12-23 15:10:00|73084.6|73078.6|73071.9|73065.9|73085.6|73079.6|73071.8|73065.8|478
1734966900000|2024-12-23 15:15:00|73071.8|73065.8|73072|73066|73074.2|73068.2|73068.3|73062.3|477
1734967200000|2024-12-23 15:20:00|73072.2|73066.2|73079.9|73073.9|73080.1|73074.1|73070.2|73064.2|426
1734967500000|2024-12-23 15:25:00|73080.1|73074.1|73083.8|73077.8|73085.7|73079.7|73079|73073|392
1734967800000|2024-12-23 15:30:00|73083.6|73077.6|73084|73078|73088.7|73082.7|73081.5|73075.5|482
1734968100000|2024-12-23 15:35:00|73084.1|73078.1|73085.1|73079.1|73085.3|73079.3|73080.8|73074.8|344
1734968400000|2024-12-23 15:40:00|73085.2|73079.2|73092.7|73086.7|73093.2|73087.2|73082.4|73076.4|462
1734968700000|2024-12-23 15:45:00|73092.8|73086.8|73088.6|73082.6|73094.9|73088.9|73086.9|73080.9|418
1734969000000|2024-12-23 15:50:00|73088.2|73082.2|73096.8|73090.8|73096.8|73090.8|73088.2|73082.2|432
1734969300000|2024-12-23 15:55:00|73096.9|73090.9|73102.3|73096.3|73105|73099|73093.5|73087.5|468
1734969600000|2024-12-23 16:00:00|73102.5|73096.5|73091.3|73085.3|73103.3|73097.3|73090.3|73084.3|480
1734969900000|2024-12-23 16:05:00|73090.9|73084.9|73103.8|73097.8|73105.9|73099.9|73088.8|73082.8|402
1734970200000|2024-12-23 16:10:00|73103.7|73097.7|73078.4|73072.4|73104|73098|73078.3|73072.3|419
1734970500000|2024-12-23 16:15:00|73078.6|73072.6|73068.7|73062.7|73078.7|73072.7|73067.9|73061.9|393
1734970800000|2024-12-23 16:20:00|73068.5|73062.5|73076.4|73070.4|73081.8|73075.8|73068|73062|286
1734971100000|2024-12-23 16:25:00|73076.5|73070.5|73075.1|73063.1|73077.1|73071.1|73067.5|73061.5|338
1734971400000|2024-12-23 16:30:00|73074.7|73062.7|73064.1|73058.1|73075.2|73063.2|73063.4|73057.4|307
1734971700000|2024-12-23 16:35:00|73064|73058|73059.5|73047.5|73066.4|73060.4|73057.4|73047.1|335
1734972000000|2024-12-23 16:40:00|73059.4|73047.4|73056.8|73044.8|73060.4|73048.9|73053|73041.6|353
1734972300000|2024-12-23 16:45:00|73057|73045|73058.5|73052.5|73059.1|73053.1|73048.2|73042.2|319
1734972600000|2024-12-23 16:50:00|73058.4|73052.4|73056.2|73050.2|73059.2|73053.2|73053.8|73045.1|346
1734972900000|2024-12-23 16:55:00|73056.3|73050.3|73071|73065|73078.9|73068.6|73054.3|73048.2|444
1734973200000|2024-12-23 17:00:00|73071.2|73065.2|73077|73071|73077.3|73071.3|73069.5|73063.5|326
1734973500000|2024-12-23 17:05:00|73076.8|73070.8|73065.8|73059.8|73078.6|73072.6|73065|73053.5|328
1734973800000|2024-12-23 17:10:00|73065.9|73059.9|73072.3|73066.3|73073.1|73067.1|73065|73056.4|320
1734974100000|2024-12-23 17:15:00|73072.6|73066.6|73078.2|73066.2|73081.1|73072.7|73072.5|73065|377
1734974400000|2024-12-23 17:20:00|73078.1|73066.1|73065.5|73059.5|73080.3|73069.5|73062.9|73056.9|303
1734974700000|2024-12-23 17:25:00|73065.4|73059.4|73073.2|73067.2|73076.2|73067.3|73065.2|73055.6|376
1734975000000|2024-12-23 17:30:00|73073.4|73067.4|73069.1|73063.1|73081|73075|73068.5|73062.5|351
1734975300000|2024-12-23 17:35:00|73069.6|73063.6|73071.1|73065.1|73075.2|73069.2|73069.3|73063.3|281
1734975600000|2024-12-23 17:40:00|73071.2|73065.2|73072.5|73066.5|73074.8|73068.8|73065.6|73059.6|352
1734975900000|2024-12-23 17:45:00|73072.6|73066.6|73075.3|73063.3|73080.6|73071|73072.4|73063|314
1734976200000|2024-12-23 17:50:00|73075.4|73063.4|73082|73076|73083.6|73077.6|73075.4|73063.4|313
1734976500000|2024-12-23 17:55:00|73082.2|73076.2|73089.6|73083.6|73091.1|73085.1|73082.1|73076.1|352
1734976800000|2024-12-23 18:00:00|73089.9|73083.9|73081.4|73075.4|73089.9|73083.9|73079.3|73073.3|349
1734977100000|2024-12-23 18:05:00|73081.5|73075.5|73082.1|73070.1|73083|73075.6|73072.9|73066.9|349
1734977400000|2024-12-23 18:10:00|73082.3|73070.3|73078.2|73072.2|73085.8|73073.8|73075.3|73065.3|292
1734977700000|2024-12-23 18:15:00|73078.3|73072.3|73081.1|73075.1|73083.6|73077.6|73076.2|73070.2|272
1734978000000|2024-12-23 18:20:00|73081.2|73075.2|73085.1|73079.1|73086.5|73080.5|73080.5|73074.5|353
1734978300000|2024-12-23 18:25:00|73085|73079|73081.2|73075.2|73085|73079|73074.4|73068.4|320
1734978600000|2024-12-23 18:30:00|73081.1|73075.1|73075.7|73069.7|73081.5|73075.5|73072.6|73066.6|240
1734978900000|2024-12-23 18:35:00|73075.8|73069.8|73073.8|73067.8|73079.7|73073.7|73072.5|73066.5|296
1734979200000|2024-12-23 18:40:00|73073.6|73067.6|73084.3|73078.3|73085.3|73079.3|73073.3|73067.3|320
1734979500000|2024-12-23 18:45:00|73084.2|73078.2|73083.2|73077.2|73090|73081.8|73082.2|73075.5|301
1734979800000|2024-12-23 18:50:00|73083.1|73077.1|73085.2|73079.2|73085.7|73079.7|73081.8|73075.8|283
1734980100000|2024-12-23 18:55:00|73085.3|73079.3|73081.1|73075.1|73091.1|73085.1|73080.3|73074.3|345
1734980400000|2024-12-23 19:00:00|73081.3|73075.3|73084.8|73078.8|73085.4|73079.4|73078.5|73072.5|298
1734980700000|2024-12-23 19:05:00|73084.9|73078.9|73084.7|73078.7|73088.3|73082.3|73084.2|73078.2|201
1734981000000|2024-12-23 19:10:00|73084.4|73078.4|73092.5|73086.5|73093.6|73087.6|73084.4|73078.4|242
1734981300000|2024-12-23 19:15:00|73092.7|73086.7|73091.5|73085.5|73094.5|73088.5|73088.9|73082.9|217
1734981600000|2024-12-23 19:20:00|73091.4|73085.4|73095.3|73089.3|73097.2|73091.2|73091.1|73085.1|225
1734981900000|2024-12-23 19:25:00|73095.2|73089.2|73094.2|73088.2|73098.3|73092.3|73091.3|73085.3|273
1734982200000|2024-12-23 19:30:00|73094.8|73088.8|73087.4|73081.4|73094.8|73088.8|73084.9|73078.9|226
1734982500000|2024-12-23 19:35:00|73087.3|73081.3|73081.5|73075.5|73089|73083|73080.9|73074.9|296
1734982800000|2024-12-23 19:40:00|73081.6|73075.6|73075.6|73069.6|73081.7|73075.7|73073.7|73067.7|250
1734983100000|2024-12-23 19:45:00|73075.4|73069.4|73080.8|73074.8|73082|73076|73073|73067|264
1734983400000|2024-12-23 19:50:00|73080.7|73074.7|73075.1|73069.1|73081.8|73075.8|73075.1|73069.1|292
1734983700000|2024-12-23 19:55:00|73074.9|73068.9|73076.4|73070.4|73081.3|73075.3|73074.4|73068.4|371
1734984000000|2024-12-23 20:00:00|73076.5|73070.5|73077.4|73071.4|73077.4|73071.4|73072|73066|367
1734984300000|2024-12-23 20:05:00|73077.2|73071.2|73082.9|73076.9|73083.9|73077.9|73077|73071|298
1734984600000|2024-12-23 20:10:00|73082.8|73076.8|73088.2|73082.2|73089.4|73083.4|73082.3|73076.3|273
1734984900000|2024-12-23 20:15:00|73088|73082|73090.7|73084.7|73091.5|73085.5|73084.4|73078.4|312
1734985200000|2024-12-23 20:20:00|73091.2|73085.2|73090.5|73084.5|73091.2|73085.2|73088.8|73082.8|185
1734985500000|2024-12-23 20:25:00|73090.4|73084.4|73089.7|73083.7|73094|73088|73088.8|73082.8|222
1734985800000|2024-12-23 20:30:00|73090|73084|73093.8|73087.8|73095.3|73089.3|73088.9|73082.9|253
1734986100000|2024-12-23 20:35:00|73093.9|73087.9|73091.4|73085.4|73094.7|73088.7|73091.4|73085.4|279
1734986400000|2024-12-23 20:40:00|73091.3|73085.3|73093.7|73087.7|73093.8|73087.8|73090.4|73084.4|238
1734986700000|2024-12-23 20:45:00|73093.6|73087.6|73094.2|73088.2|73095.3|73089.3|73093.2|73087.2|242
1734987000000|2024-12-23 20:50:00|73094.3|73088.3|73092.8|73086.8|73094.6|73088.6|73091.9|73085.9|321
1734987300000|2024-12-23 20:55:00|73092.6|73086.6|73098.1|73092.1|73101.5|73094|73090.7|73081.6|430
1734987600000|2024-12-23 21:00:00|73097.7|73091.7|73104.2|73092.2|73104.4|73095.6|73097.7|73088.7|354
1734987900000|2024-12-23 21:05:00|73104.3|73092.3|73108|73096|73110|73101|73100.2|73092|247
1734988200000|2024-12-23 21:10:00|73108.1|73096.1|73107.3|73095.3|73108.5|73096.5|73106.9|73094.9|217
1734988500000|2024-12-23 21:15:00|73104.1|73092.1|73099.2|73087.2|73104.1|73092.1|73098.7|73086.7|398
1734988800000|2024-12-23 21:20:00|73099.1|73087.1|73099.7|73087.7|73100.3|73088.3|73098.7|73086.7|268
1734989100000|2024-12-23 21:25:00|73099.8|73087.8|73095.4|73083.4|73100.5|73088.5|73093.6|73081.6|187
1734989400000|2024-12-23 21:30:00|73095.3|73083.3|73087.6|73075.6|73095.3|73083.3|73086.3|73074.3|348
1734989700000|2024-12-23 21:35:00|73087.4|73075.4|73089.6|73077.6|73090.9|73078.9|73087.2|73075.2|160
1734990000000|2024-12-23 21:40:00|73089.4|73077.4|73088.2|73076.2|73091.4|73079.4|73088.2|73076.2|60
1734990300000|2024-12-23 21:45:00|73082.1|73070.1|73083.1|73071.1|73085.2|73073.2|73079.7|73067.7|199
1734990600000|2024-12-23 21:50:00|73083.3|73071.3|73083.6|73071.6|73099.1|73073.7|73081.2|73057.3|93
1734990900000|2024-12-23 21:55:00|73083.5|73071.5|73103|73049.8|73103|73072.2|73079.7|73049.8|95
1734991200000|2024-12-23 22:00:00|73104.1|73048.2|73121.5|73029.1|73121.6|73048.2|73102.6|73028.9|13
1734991500000|2024-12-23 22:05:00|73121.3|73029.7|73116.4|73044.7|73121.3|73044.7|73116.4|73029.7|22
1734991800000|2024-12-23 22:10:00|73116.9|73045|73121.1|73039.8|73121.2|73045|73114.4|73039.8|17
1734992100000|2024-12-23 22:15:00|73114.3|73044|73114.5|73043.5|73116.7|73044.8|73114.3|73039.5|25
1734992400000|2024-12-23 22:20:00|73115.1|73044.4|73116.7|73041.5|73116.8|73044.8|73114.7|73041.5|12
1734992700000|2024-12-23 22:25:00|73116.6|73041.4|73115.3|73038.4|73118.5|73043.1|73115.3|73037.4|15
1734993000000|2024-12-23 22:30:00|73115.1|73039|73115.5|73044.6|73116.9|73044.8|73113.3|73039|52
1734993300000|2024-12-23 22:35:00|73115.4|73044.1|73115.5|73044.3|73115.7|73045.3|73113.3|73041|36
1734993600000|2024-12-23 22:40:00|73115|73044.2|73114.1|73045.6|73115.2|73047.8|73112.5|73040.8|20
1734993900000|2024-12-23 22:45:00|73114.6|73046.1|73113.4|73046.8|73114.8|73048|73111.1|73041.9|99
1734994200000|2024-12-23 22:50:00|73113.3|73044.6|73119.5|73037.1|73121.3|73044.6|73112.8|73035.2|161
1734994500000|2024-12-23 22:55:00|73119.4|73037|73109.3|73051.6|73119.5|73057.3|73101.6|73037|156
1734994800000|2024-12-23 23:00:00|73108.2|73037.5|73060|73048|73108.9|73050.7|73058.6|73030.9|259
1734995100000|2024-12-23 23:05:00|73059.5|73047.5|73070.6|73058.6|73078.5|73058.6|73059.2|73040|102
1734995400000|2024-12-23 23:10:00|73070.3|73058.3|73070.1|73058.1|73070.6|73058.6|73069.4|73057.4|149
1734995700000|2024-12-23 23:15:00|73070.2|73058.2|73070.2|73058.2|73071.1|73059.1|73067|73055|118
1734996000000|2024-12-23 23:20:00|73070.1|73058.1|73070.3|73058.3|73071.9|73059.9|73069.7|73057.7|79
1734996300000|2024-12-23 23:25:00|73070.8|73058.8|73070.1|73058.1|73071.7|73059.7|73069.6|73057.6|35
1734996600000|2024-12-23 23:30:00|73070.2|73058.2|73071.9|73059.9|73071.9|73059.9|73070|73058|36
1734996900000|2024-12-23 23:35:00|73071|73059|73084.8|73072.8|73085.9|73073.9|73070.9|73058.9|134
1734997200000|2024-12-23 23:40:00|73084.7|73072.7|73084.4|73072.4|73085|73073|73084|73072|189
1734997500000|2024-12-23 23:45:00|73084.5|73072.5|73094.5|73082.5|73094.5|73082.5|73083.9|73071.9|133
1734997800000|2024-12-23 23:50:00|73094.8|73082.8|73093.5|73081.5|73095.4|73083.4|73091.8|73079.8|101
1734998100000|2024-12-23 23:55:00|73093.3|73081.3|73094.3|73082.3|73096.5|73084.5|73090.2|73078.2|125
1734998400000|2024-12-24 00:00:00|73095.1|73083.1|73098.6|73086.6|73099.8|73087.8|73089.5|73077.5|236
1734998700000|2024-12-24 00:05:00|73098.7|73086.7|73099.9|73087.9|73100.7|73088.7|73094|73082|170
1734999000000|2024-12-24 00:10:00|73099.5|73087.5|73096.3|73084.3|73099.6|73087.6|73093.4|73081.4|186
1734999300000|2024-12-24 00:15:00|73096.4|73084.4|73099.2|73087.2|73100.2|73088.2|73096.1|73084.1|155
1734999600000|2024-12-24 00:20:00|73098.7|73086.7|73088.2|73076.2|73099.8|73087.8|73086.3|73074.3|199
1734999900000|2024-12-24 00:25:00|73088.3|73076.3|73097.1|73085.1|73097.2|73085.2|73087|73075|121
1735000200000|2024-12-24 00:30:00|73097.2|73085.2|73096.6|73084.6|73097.8|73085.8|73095.5|73083.5|69
1735000500000|2024-12-24 00:35:00|73096.5|73084.5|73093.7|73081.7|73103.2|73091.2|73092.4|73080.4|133
1735000800000|2024-12-24 00:40:00|73093.6|73081.6|73096.8|73084.8|73098.5|73086.5|73091.8|73079.8|152
1735001100000|2024-12-24 00:45:00|73097.2|73085.2|73095.8|73083.8|73098.4|73086.4|73090.2|73078.2|161
1735001400000|2024-12-24 00:50:00|73095.7|73083.7|73077.3|73065.3|73096.9|73084.9|73076.9|73064.9|314
1735001700000|2024-12-24 00:55:00|73077.5|73065.5|73073.2|73061.2|73077.5|73065.5|73063.9|73051.9|223
1735002000000|2024-12-24 01:00:00|73072.1|73060.1|73077.7|73065.7|73079.2|73067.2|73069.4|73057.5|337
1735002300000|2024-12-24 01:05:00|73078.1|73066.1|73076.3|73064.3|73080.4|73068.4|73074.8|73062.8|246
1735002600000|2024-12-24 01:10:00|73077.2|73065.2|73079.8|73067.8|73079.9|73067.9|73075.7|73063.7|130
1735002900000|2024-12-24 01:15:00|73079.9|73067.9|73073.1|73061.1|73080.2|73068.2|73068.9|73059.9|161
1735003200000|2024-12-24 01:20:00|73073|73061|73076|73064|73079.8|73067.8|73069.1|73060.2|217
1735003500000|2024-12-24 01:25:00|73075.3|73063.3|73092.4|73080.4|73092.5|73080.5|73073.9|73061.9|289
1735003800000|2024-12-24 01:30:00|73091.4|73079.4|73093.5|73081.5|73094.3|73084.9|73083.7|73071.7|389
1735004100000|2024-12-24 01:35:00|73094.1|73082.1|73084.2|73072.2|73095.1|73085.1|73081.8|73071.7|314
1735004400000|2024-12-24 01:40:00|73084.3|73072.3|73090.2|73078.2|73091.1|73082.5|73079.8|73070.7|331
1735004700000|2024-12-24 01:45:00|73087.1|73081.1|73093.1|73081.1|73094.1|73084.7|73085.4|73076|259
1735005000000|2024-12-24 01:50:00|73093|73081|73084.9|73072.9|73093|73083.2|73083.7|73072.5|321
1735005300000|2024-12-24 01:55:00|73084.8|73072.8|73070.6|73064.6|73084.8|73075.5|73063|73057|375
1735005600000|2024-12-24 02:00:00|73071|73065|73073.8|73067.8|73076.1|73070.1|73064.8|73055.7|528
1735005900000|2024-12-24 02:05:00|73073.5|73067.5|73061.7|73055.7|73077.5|73070.1|73059.3|73050.8|349
1735006200000|2024-12-24 02:10:00|73062.4|73056.4|73049.5|73043.5|73069.2|73059|73046.9|73039.2|347
1735006500000|2024-12-24 02:15:00|73049.6|73043.6|73055.3|73049.3|73059.4|73050|73047.3|73041.2|267
1735006800000|2024-12-24 02:20:00|73055.1|73049.1|73059.9|73053.9|73060.8|73054.8|73047.6|73041|380
1735007100000|2024-12-24 02:25:00|73059.8|73053.8|73054.2|73048.2|73063.1|73054.2|73054|73046.6|269
1735007400000|2024-12-24 02:30:00|73054.6|73048.6|73064.7|73058.7|73065.1|73059.1|73053.4|73043.9|332
1735007700000|2024-12-24 02:35:00|73065|73059|73057.4|73051.4|73065.9|73059.9|73055|73047|368
1735008000000|2024-12-24 02:40:00|73057.3|73051.3|73068.1|73062.1|73068.6|73062.6|73052.5|73046.5|295
1735008300000|2024-12-24 02:45:00|73068|73062|73063.3|73057.3|73069|73063|73061.7|73055.2|266
1735008600000|2024-12-24 02:50:00|73063.2|73057.2|73054.7|73048.7|73063.4|73057.4|73053.3|73047.3|295
1735008900000|2024-12-24 02:55:00|73054.4|73048.4|73064.7|73058.7|73066.6|73060.6|73054.4|73048.4|457
1735009200000|2024-12-24 03:00:00|73064.2|73058.2|73054.9|73048.9|73064.7|73058.5|73050.9|73043.3|481
1735009500000|2024-12-24 03:05:00|73054.8|73048.8|73065.6|73053.6|73066.8|73057.3|73053.4|73045.3|439
1735009800000|2024-12-24 03:10:00|73065.7|73053.7|73059.2|73053.2|73066.7|73057.1|73058.7|73050.4|450
1735010100000|2024-12-24 03:15:00|73059.1|73053.1|73051.8|73045.8|73064.5|73058.5|73051.3|73045.3|446
1735010400000|2024-12-24 03:20:00|73051.7|73045.7|73055.8|73049.8|73061.5|73055.5|73051.7|73045.7|403
1735010700000|2024-12-24 03:25:00|73055.7|73049.7|73055.2|73049.2|73057.9|73051.9|73053.3|73047.3|272
1735011000000|2024-12-24 03:30:00|73055.1|73049.1|73049.4|73037.4|73055.6|73049.6|73046.2|73037.2|312
1735011300000|2024-12-24 03:35:00|73049.5|73037.5|73041.5|73035.5|73049.7|73040.4|73029.5|73023.5|428
1735011600000|2024-12-24 03:40:00|73041.7|73035.7|73052|73046|73055.1|73046.5|73037.1|73031.1|345
1735011900000|2024-12-24 03:45:00|73052.1|73046.1|73055.6|73049.6|73057.8|73051.8|73049.9|73043.9|317
1735012200000|2024-12-24 03:50:00|73055.7|73049.7|73053.9|73047.9|73057.2|73051.2|73052.8|73046.8|192
1735012500000|2024-12-24 03:55:00|73054.1|73048.1|73052.6|73046.6|73056|73050|73052.4|73046.4|183
1735012800000|2024-12-24 04:00:00|73052.5|73046.5|73050.6|73044.6|73052.7|73046.7|73047.1|73041.1|233
1735013100000|2024-12-24 04:05:00|73050.4|73044.4|73052.1|73046.1|73052.6|73046.6|73045|73039|273
1735013400000|2024-12-24 04:10:00|73052.2|73046.2|73056.3|73050.3|73058.2|73052.2|73052.1|73046.1|212
1735013700000|2024-12-24 04:15:00|73056.2|73050.2|73056.6|73050.6|73062|73056|73054.2|73048.2|180
1735014000000|2024-12-24 04:20:00|73056.3|73050.3|73053.5|73047.5|73057.3|73051.3|73053|73042.6|176
1735014300000|2024-12-24 04:25:00|73053.8|73047.8|73058.9|73052.9|73059.5|73053.5|73052.8|73046.8|201
1735014600000|2024-12-24 04:30:00|73058.6|73052.6|73059.1|73053.1|73061.4|73055.4|73058.6|73052.6|155
1735014900000|2024-12-24 04:35:00|73059.2|73053.2|73057.6|73051.6|73059.2|73053.2|73052.8|73046.8|134
1735015200000|2024-12-24 04:40:00|73058.3|73052.3|73062.1|73050.1|73063.9|73053.1|73058.1|73048.5|152
1735015500000|2024-12-24 04:45:00|73062|73050|73060.3|73054.3|73062.5|73056.5|73055.8|73047.3|189
1735015800000|2024-12-24 04:50:00|73060.1|73054.1|73060.2|73054.2|73060.6|73054.6|73056.9|73050.9|210
1735016100000|2024-12-24 04:55:00|73060.4|73054.4|73051.5|73045.5|73060.6|73054.6|73050.6|73044.6|184
1735016400000|2024-12-24 05:00:00|73051.3|73045.3|73043.2|73037.2|73051.3|73045.3|73042.4|73036.4|245
1735016700000|2024-12-24 05:05:00|73043.1|73037.1|73043.8|73037.8|73045.7|73039.7|73039.5|73033.5|183
1735017000000|2024-12-24 05:10:00|73043.9|73037.9|73047|73041|73049.3|73043.3|73040.4|73034.4|198
1735017300000|2024-12-24 05:15:00|73046.7|73040.7|73045.1|73039.1|73047.6|73041.6|73044.5|73038.5|171
1735017600000|2024-12-24 05:20:00|73045|73039|73044.1|73038.1|73045.3|73039.3|73035.2|73029.2|192
1735017900000|2024-12-24 05:25:00|73044.2|73038.2|73050.6|73044.6|73052.7|73046.7|73044|73038|205
1735018200000|2024-12-24 05:30:00|73050.7|73044.7|73053.7|73047.7|73058.2|73052.2|73048|73042|259
1735018500000|2024-12-24 05:35:00|73053.8|73047.8|73049.3|73043.3|73054.3|73048.3|73048.8|73042.8|175
1735018800000|2024-12-24 05:40:00|73049.4|73043.4|73054.7|73042.7|73054.7|73047.2|73044.8|73038.8|191
1735019100000|2024-12-24 05:45:00|73054.6|73042.6|73023.2|73017.2|73054.9|73045.4|73015.4|73003.4|441
1735019400000|2024-12-24 05:50:00|73023.1|73017.1|73036.5|73030.5|73038.8|73032.8|73022.1|73011.7|456
1735019700000|2024-12-24 05:55:00|73037.3|73031.3|73043.5|73037.5|73045.3|73039.3|73033.4|73027.4|516
1735020000000|2024-12-24 06:00:00|73043.6|73037.6|73039.4|73033.4|73045.7|73039.7|73035.1|73029.1|326
1735020300000|2024-12-24 06:05:00|73039.8|73033.8|73032.5|73026.5|73040.2|73033.8|73025.4|73019.4|282
1735020600000|2024-12-24 06:10:00|73032.4|73026.4|73043.8|73037.8|73044.7|73038.7|73032|73026|328
1735020900000|2024-12-24 06:15:00|73043.6|73037.6|73045|73039|73048.1|73042.1|73039.5|73033.5|200
1735021200000|2024-12-24 06:20:00|73044.9|73038.9|73043|73037|73045.4|73039.4|73039.9|73033.9|197
1735021500000|2024-12-24 06:25:00|73041.6|73035.6|73050.7|73044.7|73051.2|73045.2|73040.3|73034.3|226
1735021800000|2024-12-24 06:30:00|73051.2|73045.2|73049.6|73043.6|73051.5|73045.5|73047|73041|179
1735022100000|2024-12-24 06:35:00|73049.8|73043.8|73051.9|73045.9|73054|73048|73048.1|73042.1|173
1735022400000|2024-12-24 06:40:00|73051.8|73045.8|73054.3|73048.3|73061|73055|73051.6|73045.6|236
1735022700000|2024-12-24 06:45:00|73054.4|73048.4|73052.7|73046.7|73055.9|73049.9|73048.6|73042.6|186
1735023000000|2024-12-24 06:50:00|73052.8|73046.8|73058.9|73052.9|73060.1|73054.1|73052.8|73046.8|229
1735023300000|2024-12-24 06:55:00|73060.1|73054.1|73055.8|73049.8|73066.8|73060.8|73055.5|73049.5|378
1735023600000|2024-12-24 07:00:00|73055.9|73049.9|73032.1|73026.1|73058.5|73052.5|73025.9|73017.3|434
1735023900000|2024-12-24 07:05:00|73034.3|73028.3|73042.9|73036.9|73048|73042|73034.2|73028.2|318
1735024200000|2024-12-24 07:10:00|73042.8|73036.8|73052.9|73046.9|73057.2|73051.2|73035.4|73028.8|236
1735024500000|2024-12-24 07:15:00|73053|73047|73072.2|73060.2|73072.5|73060.6|73049.3|73043.3|286
1735024800000|2024-12-24 07:20:00|73072.1|73060.1|73062.2|73056.2|73072.1|73063.3|73057.1|73051.1|202
1735025100000|2024-12-24 07:25:00|73062.3|73056.3|73060.1|73054.1|73064.7|73058.7|73057.4|73051.4|174
1735025400000|2024-12-24 07:30:00|73060.2|73054.2|73061.1|73055.1|73062.9|73056.9|73055.3|73049.3|180
1735025700000|2024-12-24 07:35:00|73061.2|73055.2|73064.3|73052.3|73074.2|73064.6|73061.2|73052.3|204
1735026000000|2024-12-24 07:40:00|73064.2|73052.2|73062.1|73056.1|73070.8|73058.8|73061.9|73050.4|162
1735026300000|2024-12-24 07:45:00|73062.2|73056.2|73055|73049|73064.5|73056.3|73044.1|73038.1|271
1735026600000|2024-12-24 07:50:00|73054.9|73048.9|73058.8|73052.8|73061.8|73055.8|73054.8|73045|205
1735026900000|2024-12-24 07:55:00|73058.7|73052.7|73070.5|73064.5|73070.5|73064.5|73052|73045|285
1735027200000|2024-12-24 08:00:00|73070.2|73064.2|73062.4|73050.4|73077|73066|73054.9|73045.9|345
1735027500000|2024-12-24 08:05:00|73062.3|73050.3|73077.4|73065.4|73078.5|73069.3|73060.7|73050.3|201
1735027800000|2024-12-24 08:10:00|73073.7|73067.7|73082|73076|73082.6|73076.6|73073.3|73067.3|260
1735028100000|2024-12-24 08:15:00|73081.9|73075.9|73082.9|73070.9|73085.8|73076.7|73078.6|73070.5|183
1735028400000|2024-12-24 08:20:00|73083|73071|73078.8|73072.8|73084.2|73074.1|73078.3|73069.3|201
1735028700000|2024-12-24 08:25:00|73078.6|73072.6|73076.8|73070.8|73081.9|73075.5|73073|73066.6|331
1735029000000|2024-12-24 08:30:00|73076.7|73070.7|73068.3|73062.3|73078|73071.3|73066.8|73060.8|242
1735029300000|2024-12-24 08:35:00|73068.4|73062.4|73049.3|73043.3|73070.8|73062.5|73049.1|73043.1|279
1735029600000|2024-12-24 08:40:00|73049.2|73043.2|73053|73047|73060.5|73053.1|73046|73040|278
1735029900000|2024-12-24 08:45:00|73052.7|73046.7|73051|73045|73058.1|73052.1|73044.8|73038.8|296
1735030200000|2024-12-24 08:50:00|73050.8|73044.8|73053.2|73047.2|73064.2|73057.4|73047.4|73041.4|283
1735030500000|2024-12-24 08:55:00|73054.1|73048.1|73040.8|73034.8|73054.7|73048.7|73038.7|73032.7|315
1735030800000|2024-12-24 09:00:00|73040.6|73034.6|73038.6|73026.6|73053.3|73043.3|73032.9|73020.9|296
1735031100000|2024-12-24 09:05:00|73038.7|73026.7|73041.6|73029.6|73046.4|73034.4|73037.9|73025.9|215
1735031400000|2024-12-24 09:10:00|73041.5|73029.5|73031.9|73025.9|73043.2|73031.2|73031.7|73022.9|180
1735031700000|2024-12-24 09:15:00|73031.8|73025.8|73028.9|73016.9|73036.1|73025.8|73027.5|73015.5|216
1735032000000|2024-12-24 09:20:00|73028.6|73016.6|73024.6|73012.6|73030.5|73018.5|73024.1|73012.1|169
1735032300000|2024-12-24 09:25:00|73024.5|73012.5|73038.7|73026.7|73038.7|73031.4|73023.3|73012.5|250
1735032600000|2024-12-24 09:30:00|73039|73027|73029|73017|73039.3|73027.3|73026|73014|248
1735032900000|2024-12-24 09:35:00|73028.9|73016.9|73032.1|73020.1|73032.7|73020.7|73024.6|73012.6|182
1735033200000|2024-12-24 09:40:00|73031.9|73019.9|73023.8|73011.8|73032.4|73020.4|73021.4|73009.4|170
1735033500000|2024-12-24 09:45:00|73023.9|73011.9|73023.1|73011.1|73030|73019.9|73022.6|73010.6|238
1735033800000|2024-12-24 09:50:00|73023.2|73011.2|73022|73016|73028.9|73018.7|73019.8|73010.9|169
1735034100000|2024-12-24 09:55:00|73022.1|73016.1|73032.5|73020.5|73034.4|73024.8|73019.5|73010.6|169
1735034400000|2024-12-24 10:00:00|73032.6|73020.6|73019.6|73013.6|73034.2|73022.2|73019.6|73013.6|169
1735034700000|2024-12-24 10:05:00|73016.5|73010.5|73021.5|73015.5|73023.4|73017.4|73015.6|73008.7|158
1735035000000|2024-12-24 10:10:00|73021.4|73015.4|73008.3|72996.3|73021.5|73015.5|73007|72995|203
1735035300000|2024-12-24 10:15:00|73009.6|72997.6|73004.3|72992.3|73010.1|72998.1|72994.7|72982.7|270
1735035600000|2024-12-24 10:20:00|73004|72992|73001|72995|73011.2|73000.7|73001|72990.5|249
1735035900000|2024-12-24 10:25:00|73000.9|72994.9|73007.3|72995.3|73008.6|72996.6|72993.6|72981.6|182
1735036200000|2024-12-24 10:30:00|73007.4|72995.4|73013.2|73007.2|73019.2|73012.8|73006.8|72994.8|236
1735036500000|2024-12-24 10:35:00|73013.1|73007.1|73007.7|73001.7|73014.2|73008.2|73006.7|73000.7|171
1735036800000|2024-12-24 10:40:00|73007.6|73001.6|73006.3|73000.3|73010.7|73004.3|73005.8|72995.9|139
1735037100000|2024-12-24 10:45:00|73006.1|73000.1|73000.6|72994.6|73009.2|73003.2|72999.3|72993.3|97
1735037400000|2024-12-24 10:50:00|73000.5|72994.5|72990.4|72984.4|73003|72995.4|72990|72984|212
1735037700000|2024-12-24 10:55:00|72990.3|72984.3|72989.8|72983.8|72990.5|72984.5|72988.6|72982.6|226
1735038000000|2024-12-24 11:00:00|72989.7|72983.7|72986.4|72974.4|72990.3|72984.3|72979.9|72969.4|193
1735038300000|2024-12-24 11:05:00|72986.1|72974.1|72991.2|72985.2|72991.9|72985.3|72984.1|72972.8|189
1735038600000|2024-12-24 11:10:00|72991|72985|72988.4|72982.4|72993.8|72985.2|72986.4|72980|211
1735038900000|2024-12-24 11:15:00|72988.2|72982.2|72991.4|72985.4|72995.5|72989.5|72986.6|72980.6|155
1735039200000|2024-12-24 11:20:00|72991.5|72985.5|72983.4|72977.4|72995.8|72986.9|72982.5|72976.5|174
1735039500000|2024-12-24 11:25:00|72983.3|72977.3|72984.6|72972.6|72990.3|72981.4|72980.5|72970.2|214
1735039800000|2024-12-24 11:30:00|72984.7|72972.7|72988|72982|72992.4|72986.4|72979.5|72972.3|178
1735040100000|2024-12-24 11:35:00|72988.1|72982.1|72988.4|72982.4|72990.9|72984.9|72986.4|72980.4|186
1735040400000|2024-12-24 11:40:00|72988.5|72982.5|72985.8|72979.8|72993.5|72987.5|72985.2|72979.2|200
1735040700000|2024-12-24 11:45:00|72985.9|72979.9|72994.4|72988.4|72997.6|72988.7|72985.5|72979.5|175
1735041000000|2024-12-24 11:50:00|72994.3|72988.3|72992.9|72986.9|73000.1|72989.3|72990.8|72978.8|201
1735041300000|2024-12-24 11:55:00|72992.8|72986.8|72996.2|72984.2|72997.4|72990.6|72992.6|72983.7|212
1735041600000|2024-12-24 12:00:00|72993.1|72987.1|72995.8|72983.8|72998.7|72989.4|72991.4|72983.8|145
1735041900000|2024-12-24 12:05:00|72995.9|72983.9|73011|72999|73011.1|72999.1|72992.3|72980.3|209
1735042200000|2024-12-24 12:10:00|73010.6|72998.6|73012.8|73000.8|73016|73004|73008.4|72996.4|200
1735042500000|2024-12-24 12:15:00|73012.9|73000.9|73007.1|72995.1|73015.4|73003.4|73005.7|72993.7|174
1735042800000|2024-12-24 12:20:00|73006.7|72994.7|73014.9|73002.9|73015.6|73003.6|73003.6|72991.6|211
1735043100000|2024-12-24 12:25:00|73015.3|73003.3|73015.7|73003.7|73016.4|73007.9|73008.5|72998.2|230
1735043400000|2024-12-24 12:30:00|73015.6|73003.6|73006.9|73000.9|73015.6|73005.6|73005.3|72997|189
1735043700000|2024-12-24 12:35:00|73007|73001|73015.8|73003.8|73015.8|73009.5|73005.1|72997.5|205
1735044000000|2024-12-24 12:40:00|73015.6|73003.6|73012.6|73000.6|73016.1|73006.8|73006.1|72994.1|233
1735044300000|2024-12-24 12:45:00|73012.5|73000.5|73000.7|72988.7|73012.9|73000.9|73000.7|72988.7|217
1735044600000|2024-12-24 12:50:00|73000.6|72988.6|73010.6|72998.6|73012.2|73000.2|72999.9|72987.9|281
1735044900000|2024-12-24 12:55:00|73011|72999|73016.2|73004.2|73018.6|73009.2|73010.8|72999|390
1735045200000|2024-12-24 13:00:00|73016|73004|73004.6|72992.6|73016.2|73004.2|73001.4|72989.4|446
1735045500000|2024-12-24 13:05:00|73005.4|72993.4|73006.3|72994.3|73009.2|72997.2|73002.6|72990.6|286
1735045800000|2024-12-24 13:10:00|73006.2|72994.2|73008.2|72996.2|73008.8|73000.8|72999.8|72993.1|246
1735046100000|2024-12-24 13:15:00|73008.3|72996.3|73011.5|72999.5|73013.5|73001.5|73006.9|72994.9|223
1735046400000|2024-12-24 13:20:00|73012.2|73000.2|73020|73008|73024.9|73014.4|73011.5|72999.5|287
1735046700000|2024-12-24 13:25:00|73019.9|73007.9|73015.3|73003.3|73021.4|73009.4|73015.3|73003.3|226
1735047000000|2024-12-24 13:30:00|73015.7|73003.7|73009.7|73003.7|73018.8|73006.8|73009.6|72998.1|282
1735047300000|2024-12-24 13:35:00|73009.6|73003.6|73008.5|72996.5|73013.2|73006.3|73004|72996.5|217
1735047600000|2024-12-24 13:40:00|73008.6|72996.6|73014|73008|73015.3|73009.3|73006.7|72996.5|280
1735047900000|2024-12-24 13:45:00|73013.9|73007.9|73010.2|73004.2|73019.9|73013.9|73009.9|73003.9|286
1735048200000|2024-12-24 13:50:00|73009.9|73003.9|73003|72997|73010.7|73004.7|73002.6|72992.5|237
1735048500000|2024-12-24 13:55:00|73002.9|72996.9|72998.8|72986.8|73010.3|72998.3|72991.4|72979.4|239
1735048800000|2024-12-24 14:00:00|72998.7|72986.7|73006.1|72994.1|73007.9|72998.6|72993.8|72981.8|292
1735049100000|2024-12-24 14:05:00|73006.4|72994.4|73011|72999|73011|73002.8|73002.9|72992.4|266
1735049400000|2024-12-24 14:10:00|73010.8|72998.8|73018.2|73006.2|73018.4|73006.4|73007.1|72995.1|270
1735049700000|2024-12-24 14:15:00|73018.4|73006.4|73015.7|73009.7|73022.2|73011.4|73014.6|73002.6|244
1735050000000|2024-12-24 14:20:00|73015.8|73009.8|72999.5|72993.5|73016|73010|72997.5|72991.5|273
1735050300000|2024-12-24 14:25:00|72999.3|72993.3|72988|72976|73003.9|72994.1|72987|72975.1|286
1735050600000|2024-12-24 14:30:00|72987.9|72975.9|72992|72980|72996.9|72984.9|72983.2|72971.2|355
1735050900000|2024-12-24 14:35:00|72991.9|72979.9|72993.9|72981.9|72998.8|72987.1|72990.1|72979|311
1735051200000|2024-12-24 14:40:00|72993.7|72981.7|72991.8|72979.8|72999.3|72987.9|72990.5|72978.5|272
1735051500000|2024-12-24 14:45:00|72991.7|72979.7|73004.6|72992.6|73005.4|72993.4|72985.5|72977.6|262
1735051800000|2024-12-24 14:50:00|73004.4|72992.4|73014.2|73002.2|73014.4|73002.4|73004.4|72992.4|236
1735052100000|2024-12-24 14:55:00|73014.4|73002.4|73023.4|73011.4|73024.5|73012.5|73009.5|72997.5|272
1735052400000|2024-12-24 15:00:00|73023.5|73011.5|73036.1|73024.1|73036.4|73024.4|73021.6|73009.6|352
1735052700000|2024-12-24 15:05:00|73036|73024|73044.8|73032.8|73044.9|73032.9|73032.9|73020.9|245
1735053000000|2024-12-24 15:10:00|73044.7|73032.7|73050.7|73038.7|73056.6|73044.6|73043.8|73031.8|329
1735053300000|2024-12-24 15:15:00|73050.9|73038.9|73069.9|73057.9|73072.1|73060.1|73050.9|73038.9|373
1735053600000|2024-12-24 15:20:00|73069.8|73057.8|73071.7|73059.7|73077.6|73065.6|73066.2|73054.2|285
1735053900000|2024-12-24 15:25:00|73071.5|73059.5|73068.5|73056.5|73072.3|73060.3|73061.3|73049.3|250
1735054200000|2024-12-24 15:30:00|73068.6|73056.6|73068.6|73056.6|73069.3|73057.3|73062.7|73050.7|203
1735054500000|2024-12-24 15:35:00|73068.5|73056.5|73064.1|73058.1|73068.5|73058.5|73061.2|73050.7|270
1735054800000|2024-12-24 15:40:00|73064.2|73058.2|73051.1|73045.1|73071.1|73062.9|73048.1|73042.1|285
1735055100000|2024-12-24 15:45:00|73051|73045|73046|73040|73058.7|73046.7|73045.5|73036|336
1735055400000|2024-12-24 15:50:00|73045.9|73039.9|73058.4|73046.4|73058.4|73049.9|73045.7|73039.7|288
1735055700000|2024-12-24 15:55:00|73058.5|73046.5|73065.2|73059.2|73066.3|73060.3|73058.2|73046.4|303
1735056000000|2024-12-24 16:00:00|73065.3|73059.3|73050|73038|73066.5|73060.5|73048.6|73036.6|340
1735056300000|2024-12-24 16:05:00|73049.9|73037.9|73060.3|73048.3|73060.5|73048.5|73048.1|73036.1|186
1735056600000|2024-12-24 16:10:00|73060.2|73048.2|73061.6|73049.6|73065.6|73053.6|73056.1|73044.1|166
1735056900000|2024-12-24 16:15:00|73061.7|73049.7|73065.1|73053.1|73068.6|73056.6|73052|73040|235
1735057200000|2024-12-24 16:20:00|73065|73053|73061.9|73049.9|73070.3|73058.3|73061.3|73049.3|187
1735057500000|2024-12-24 16:25:00|73061.8|73049.8|73050.8|73038.8|73062.5|73050.5|73049.5|73037.5|184
1735057800000|2024-12-24 16:30:00|73050.4|73038.4|73036.2|73024.2|73053.4|73041.4|73033.2|73021.2|401
1735058100000|2024-12-24 16:35:00|73036.5|73024.5|73048.9|73036.9|73051.3|73039.3|73034|73022|322
1735058400000|2024-12-24 16:40:00|73049.1|73037.1|73051.9|73039.9|73054.7|73042.7|73044.6|73032.6|262
1735058700000|2024-12-24 16:45:00|73051.8|73039.8|73058.2|73046.2|73061.4|73049.4|73048.5|73036.5|278
1735059000000|2024-12-24 16:50:00|73058.3|73046.3|73060.1|73048.1|73064|73052|73058.3|73046.3|233
1735059300000|2024-12-24 16:55:00|73060.2|73048.2|73067.1|73055.1|73067.9|73055.9|73059.5|73047.5|233
1735059600000|2024-12-24 17:00:00|73067.4|73055.4|73065.3|73053.3|73072.4|73060.4|73065.1|73053.1|165
1735059900000|2024-12-24 17:05:00|73065.2|73053.2|73056.3|73044.3|73065.2|73053.2|73051.8|73039.8|202
1735060200000|2024-12-24 17:10:00|73056.4|73044.4|73053.6|73041.6|73057.7|73046.1|73050.3|73041.1|140
1735060500000|2024-12-24 17:15:00|73053.7|73041.7|73051.4|73045.4|73054.4|73046|73050.4|73040.2|230
1735060800000|2024-12-24 17:20:00|73051.5|73045.5|73051.7|73045.7|73052.8|73046.8|73050|73044|209
1735061100000|2024-12-24 17:25:00|73051.8|73045.8|73055.8|73049.8|73061.1|73055.1|73050.9|73044.9|203
1735061400000|2024-12-24 17:30:00|73055.9|73049.9|73065.3|73059.3|73067.8|73059.3|73055.7|73049.7|156
1735061700000|2024-12-24 17:35:00|73065.4|73059.4|73064.6|73058.6|73067.2|73061.1|73063.5|73054.9|159
1735062000000|2024-12-24 17:40:00|73064.5|73058.5|73074.6|73062.6|73077.3|73065.3|73064.5|73054.2|193
1735062300000|2024-12-24 17:45:00|73074.5|73062.5|73073.3|73061.3|73077.3|73065.3|73072.5|73060.5|89
1735062600000|2024-12-24 17:50:00|73073.2|73061.2|73070.9|73058.9|73074.6|73062.6|73069.6|73057.6|127
1735062900000|2024-12-24 17:55:00|73070.8|73058.8|73071.7|73065.7|73074.9|73065.7|73070.1|73058.1|145
1735063200000|2024-12-24 18:00:00|73071.8|73065.8|73068.4|73062.4|73074.8|73066.4|73068.3|73056.6|101
1735063500000|2024-12-24 18:05:00|73068.5|73062.5|73069.8|73063.8|73070.4|73064.4|73068.4|73062.4|22
1735063800000|2024-12-24 18:10:00|73070|73064|73068.3|73062.3|73070|73064|73068|73062|24
1735064100000|2024-12-24 18:15:00|73068.5|73062.5|73069.9|73063.9|73070.3|73064.3|73068.4|73062.4|65
1735064400000|2024-12-24 18:20:00|73070|73064|73074.7|73062.7|73075.8|73064|73069.1|73060|80
1735064700000|2024-12-24 18:25:00|73074.6|73062.6|73077.3|73065.3|73082.4|73070.4|73073.4|73061.4|212
1735065000000|2024-12-24 18:30:00|73077.5|73065.5|73076.2|73064.2|73079.1|73067.1|73075.1|73063.1|84
1735065300000|2024-12-24 18:35:00|73076.1|73064.1|73076|73064|73076.9|73064.9|73074.6|73062.6|105
1735065600000|2024-12-24 18:40:00|73075.9|73063.9|73075.6|73063.6|73076.4|73064.4|73074.7|73062.7|102
1735065900000|2024-12-24 18:45:00|73074.7|73062.7|73074.8|73062.8|73075.6|73063.6|73073.9|73061.9|101
1735066200000|2024-12-24 18:50:00|73075|73063|73068.4|73056.4|73075|73063|73067.1|73055.1|132
1735066500000|2024-12-24 18:55:00|73068.5|73056.5|73069.8|73057.8|73070.2|73058.2|73067.6|73055.6|69
1735066800000|2024-12-24 19:00:00|73068.3|73056.3|73069.5|73057.5|73070.3|73058.3|73067.9|73055.9|81
1735067100000|2024-12-24 19:05:00|73069.4|73057.4|73068.6|73056.6|73069.9|73057.9|73067.6|73055.6|55
1735067400000|2024-12-24 19:10:00|73068.7|73056.7|73063.9|73051.9|73069.2|73057.2|73062.7|73050.7|58
1735067700000|2024-12-24 19:15:00|73063.5|73051.5|73063.5|73051.5|73064.5|73052.5|73061.7|73049.7|64
1735068000000|2024-12-24 19:20:00|73063.7|73051.7|73063.9|73051.9|73064.3|73052.3|73061.4|73049.4|54
1735068300000|2024-12-24 19:25:00|73061.4|73049.4|73064.1|73052.1|73064.7|73052.7|73061.4|73049.4|35
1735068600000|2024-12-24 19:30:00|73064.2|73052.2|73063.9|73051.9|73064.5|73052.5|73062|73050|35
1735068900000|2024-12-24 19:35:00|73064|73052|73064.6|73052.6|73065.1|73053.1|73062.3|73050.3|42
1735069200000|2024-12-24 19:40:00|73064.7|73052.7|73064.3|73052.3|73064.8|73052.8|73063.6|73051.6|17
1735069500000|2024-12-24 19:45:00|73062.9|73050.9|73063.1|73051.1|73063.1|73051.1|73062.9|73050.9|13
1735069800000|2024-12-24 19:50:00|73064.4|73052.4|73057.6|73045.6|73064.7|73052.7|73057.2|73045.2|50
1735070100000|2024-12-24 19:55:00|73058.6|73046.6|73058.9|73046.9|73059.8|73047.8|73056.2|73044.2|105
1735070400000|2024-12-24 20:00:00|73059|73047|73057.7|73045.7|73059.6|73047.6|73056.1|73044.1|73
1735070700000|2024-12-24 20:05:00|73056.5|73044.5|73062.2|73050.2|73065.1|73053.1|73055.3|73043.3|88
1735071000000|2024-12-24 20:10:00|73061.3|73049.3|73060.8|73048.8|73064.9|73052.9|73060.8|73048.8|69
1735071300000|2024-12-24 20:15:00|73061.4|73049.4|73061.5|73049.5|73062|73050|73060.3|73048.3|63
1735071600000|2024-12-24 20:20:00|73061.3|73049.3|73062.3|73050.3|73062.8|73050.8|73059.2|73047.2|50
1735071900000|2024-12-24 20:25:00|73061.8|73049.8|73061.8|73049.8|73062.2|73050.2|73060.6|73048.6|80
1735072200000|2024-12-24 20:30:00|73061.7|73049.7|73062|73050|73062.2|73050.2|73059.6|73047.6|47
1735072500000|2024-12-24 20:35:00|73061.9|73049.9|73061.7|73049.7|73062.4|73050.4|73060.9|73048.9|46
1735072800000|2024-12-24 20:40:00|73061.6|73049.6|73061.7|73049.7|73062|73050|73061.2|73049.2|32
1735073100000|2024-12-24 20:45:00|73061.5|73049.5|73060.6|73048.6|73062|73050|73059.9|73047.9|23
1735073400000|2024-12-24 20:50:00|73060.5|73048.5|73082.3|73070.3|73084.6|73072.6|73059.9|73047.9|121
1735073700000|2024-12-24 20:55:00|73082.8|73070.8|73114|73035.9|73117.5|73074.1|73076.6|73028.6|177
1735074000000|2024-12-24 21:00:00|73115.4|73021.3|73125|73025.4|73131.3|73025.4|73115.4|73010.2|120
1735074300000|2024-12-24 21:05:00|73124.8|73025.1|73126.5|73017.8|73129.7|73025.1|73118.3|73006.5|35
1735074600000|2024-12-24 21:10:00|73126.6|73017.7|73120.2|73004.5|73128.8|73028.9|73106.2|73001.9|74
1735074900000|2024-12-24 21:15:00|73119.1|73015.1|73069|73057|73120|73058.3|73068.7|73011.2|40
1735075200000|2024-12-24 21:20:00|73111|73018.4|73062.8|73050.8|73111|73056.8|73059.3|73015.5|53
1735075500000|2024-12-24 21:25:00|73064.1|73052.1|73099.1|73021.7|73123.1|73077.9|73064.1|73015.6|106
1735075800000|2024-12-24 21:30:00|73109.3|73015|73126.1|73007.1|73126.1|73061.2|73073.1|73007.1|21
1735076100000|2024-12-24 21:35:00|73126|73007|73123.1|73004.1|73126.8|73020.7|73112.1|73003.6|37
1735076400000|2024-12-24 21:40:00|73125.5|73006.5|73110.6|73014.1|73127.7|73075.7|73087.5|73006.1|49
1735076700000|2024-12-24 21:45:00|73116.5|73009.7|73120.6|73005.2|73123.2|73014.7|73111|73003.4|28
1735077000000|2024-12-24 21:50:00|73121.1|73005.7|73116.7|73012.2|73121.7|73017.6|73099.7|73004.8|33
1735077300000|2024-12-24 21:55:00|73115.8|73014.1|73119.6|73011.4|73123.6|73016.5|73109.8|73006.2|37
1735159500000|2024-12-25 20:45:00|73115.7|73016.9|73115.7|73016.9|73115.7|73016.9|73115.7|73016.9|1
1735160400000|2024-12-25 21:00:00|73091.5|72965.5|73091.2|72965.2|73091.5|72965.5|73091.2|72965.2|2
1735160700000|2024-12-25 21:05:00|73091|72965|73091|72965|73091|72965|73091|72965|1
1735161000000|2024-12-25 21:10:00|73090.8|72964.8|73090.8|72964.8|73090.8|72964.8|73090.8|72964.8|1
1735161600000|2024-12-25 21:20:00|73090.7|72964.7|73090.7|72964.7|73090.7|72964.7|73090.7|72964.7|1
1735162200000|2024-12-25 21:30:00|73090.5|72964.5|73090.5|72964.5|73090.5|72964.5|73090.5|72964.5|1
1735163700000|2024-12-25 21:55:00|73095.8|72969.8|73096|72970|73096|72970|73093.2|72967.2|7
1735164000000|2024-12-25 22:00:00|73073.7|72947.7|73073.5|72947.5|73074.5|72948.5|73072.8|72946.8|12
1735164300000|2024-12-25 22:05:00|73073.4|72947.4|73068.5|72953.6|73081.9|72955.9|73067.7|72947.3|44
1735164600000|2024-12-25 22:10:00|73068.6|72949.6|73066|72947|73070.9|72951.9|73066|72947|35
1735164900000|2024-12-25 22:15:00|73066.5|72947.5|73070.7|72951.7|73070.7|72951.7|73066.5|72947.5|29
1735165200000|2024-12-25 22:20:00|73070.3|72951.3|73071.5|72952.5|73071.5|72952.5|73069.4|72950.4|22
1735165500000|2024-12-25 22:25:00|73070.5|72951.5|73071.4|72952.4|73073.2|72954.2|73070.1|72951.1|48
1735165800000|2024-12-25 22:30:00|73071.6|72952.6|73072|72953|73072.8|72953.8|73069.3|72950.3|39
1735166100000|2024-12-25 22:35:00|73071.9|72952.9|73071.7|72952.7|73071.9|72952.9|73069.3|72950.3|54
1735166400000|2024-12-25 22:40:00|73071.8|72952.8|73072.8|72953.8|73073.1|72954.1|73069.1|72950.1|53
1735166700000|2024-12-25 22:45:00|73072.2|72953.2|73070.4|72951.8|73072.2|72953.2|73068.3|72949.3|74
1735167000000|2024-12-25 22:50:00|73070.6|72951.9|73070.7|72951.8|73070.7|72952.1|73068.9|72949.9|31
1735167300000|2024-12-25 22:55:00|73070.5|72951.5|73053.8|72967|73071.1|72967.1|73053.8|72950.5|43
1735167600000|2024-12-25 23:00:00|73048.2|72959.9|73052.5|72963.2|73060.7|72969.2|73044.6|72955.1|107
1735167900000|2024-12-25 23:05:00|73052.4|72963.1|73050.6|72964.8|73057.1|72973.9|73043.4|72962.1|140
1735168200000|2024-12-25 23:10:00|73050.4|72967.2|73047.1|72966.4|73056.9|72976.6|73040.4|72963.3|172
1735168500000|2024-12-25 23:15:00|73048.8|72965.9|73048|72971|73053.7|72977.1|73037.4|72965.5|216
1735168800000|2024-12-25 23:20:00|73047.7|72971.4|73047.2|72973.6|73048.2|72980|73030.9|72971.4|145
1735169100000|2024-12-25 23:25:00|73047.7|72974.1|73046.1|72977.2|73056.6|72991.2|73039.8|72970.1|176
1735169400000|2024-12-25 23:30:00|73046.3|72977.4|73035.2|72986.7|73046.3|72990.7|73029.2|72973.4|271
1735169700000|2024-12-25 23:35:00|73035.3|72986.8|73037.7|72989.2|73040.2|72992.8|73027.7|72980.9|253
1735170000000|2024-12-25 23:40:00|73038.2|72989.7|73040.4|72992|73040.5|72994.4|73028.3|72982|180
1735170300000|2024-12-25 23:45:00|73035.3|72995.5|73037|72987.2|73040|72995.5|73026.7|72983.1|260
1735170600000|2024-12-25 23:50:00|73036.9|72987.1|73037.7|73007.5|73045.2|73007.5|73033.4|72983.9|225
1735170900000|2024-12-25 23:55:00|73036.7|73007.7|73029.5|73017.5|73043.9|73017.8|73026.9|73003.3|162
1735171200000|2024-12-26 00:00:00|73030.9|73018.9|73029.6|73017.6|73031.3|73019.3|73028.1|73016.1|119
1735171500000|2024-12-26 00:05:00|73029.7|73017.7|73046.1|73034.1|73046.5|73034.5|73029.6|73017.6|149
1735171800000|2024-12-26 00:10:00|73045.9|73033.9|73051.1|73039.1|73051.2|73039.2|73043.7|73031.7|118
1735172100000|2024-12-26 00:15:00|73051|73039|73048.7|73036.7|73051.7|73039.7|73048.3|73036.3|87
1735172400000|2024-12-26 00:20:00|73048.6|73036.6|73049.8|73037.8|73052.1|73040.1|73048.3|73036.3|98
1735172700000|2024-12-26 00:25:00|73049.6|73037.6|73048.9|73036.9|73050.6|73038.6|73048.2|73036.2|80
1735173000000|2024-12-26 00:30:00|73049|73037|73050.3|73038.3|73055|73043|73044.3|73032.3|140
1735173300000|2024-12-26 00:35:00|73050.1|73038.1|73045.8|73033.8|73050.1|73038.1|73043|73031|152
1735173600000|2024-12-26 00:40:00|73045.7|73033.7|73030.5|73018.5|73045.7|73033.7|73028.2|73016.2|384
1735173900000|2024-12-26 00:45:00|73030.8|73018.8|73021.6|73009.6|73032.1|73020.1|73020|73008|381
1735174200000|2024-12-26 00:50:00|73021.7|73009.7|73036.8|73024.8|73037.6|73025.6|73021.3|73009.3|297
1735174500000|2024-12-26 00:55:00|73040.2|73028.2|73032|73020|73041.9|73029.9|73028.1|73016.1|341
1735174800000|2024-12-26 01:00:00|73031.9|73019.9|73041.5|73029.5|73045.3|73033.3|73031.9|73019.9|494
1735175100000|2024-12-26 01:05:00|73041.4|73029.4|73042.7|73030.7|73049.3|73037.3|73041|73029|411
1735175400000|2024-12-26 01:10:00|73042.6|73030.6|73055.1|73043.1|73057|73045|73042.1|73030.1|434
1735175700000|2024-12-26 01:15:00|73054.6|73042.6|73062.7|73050.7|73064.5|73052.5|73053.4|73041.4|344
1735176000000|2024-12-26 01:20:00|73063|73051|73080.6|73068.6|73081.8|73069.8|73062.6|73050.6|277
1735176300000|2024-12-26 01:25:00|73080.7|73068.7|73070.3|73058.3|73083|73071|73069.5|73057.5|353
1735176600000|2024-12-26 01:30:00|73070.4|73058.4|73076.6|73064.6|73081.5|73071.3|73067.1|73055.1|351
1735176900000|2024-12-26 01:35:00|73076.5|73064.5|73073.3|73067.3|73078.1|73068.8|73073.3|73062.3|214
1735177200000|2024-12-26 01:40:00|73073.1|73067.1|73068.3|73062.3|73075.2|73069.2|73067.4|73055.4|221
1735177500000|2024-12-26 01:45:00|73068.1|73062.1|73064.1|73052.1|73071.6|73065.6|73061.3|73051.3|243
1735177800000|2024-12-26 01:50:00|73063.9|73051.9|73060.4|73054.4|73064.1|73054.4|73054.8|73044.6|279
1735178100000|2024-12-26 01:55:00|73063.9|73051.9|73067.2|73061.2|73073|73066.3|73052.9|73046.9|348
1735178400000|2024-12-26 02:00:00|73067.1|73061.1|73065.3|73059.3|73069.7|73063.7|73058|73052|307
1735178700000|2024-12-26 02:05:00|73065.4|73059.4|73066.1|73054.1|73070.2|73059.4|73057.3|73051.3|292
1735179000000|2024-12-26 02:10:00|73066.2|73054.2|73070.5|73064.5|73076.8|73068.5|73063.3|73053.4|272
1735179300000|2024-12-26 02:15:00|73070.6|73064.6|73063.7|73057.7|73071.3|73065.3|73061.3|73055.3|209
1735179600000|2024-12-26 02:20:00|73063.6|73057.6|73065|73053|73068|73062|73063.3|73052.5|199
1735179900000|2024-12-26 02:25:00|73065.1|73053.1|73050.3|73044.3|73065.1|73057.5|73050|73044|185
1735180200000|2024-12-26 02:30:00|73050.2|73044.2|73036.1|73030.1|73050.3|73044.3|73034.7|73028.7|295
1735180500000|2024-12-26 02:35:00|73036|73030|73040|73034|73045.3|73036.6|73035.4|73026.3|237
1735180800000|2024-12-26 02:40:00|73040.1|73034.1|73047.2|73035.2|73047.2|73038.1|73040.1|73033.4|176
1735181100000|2024-12-26 02:45:00|73046.8|73034.8|73064.2|73052.2|73064.2|73052.2|73044.9|73032.9|230
1735181400000|2024-12-26 02:50:00|73063.9|73051.9|73048.8|73042.8|73065|73057|73048|73042|230
1735181700000|2024-12-26 02:55:00|73048.9|73042.9|73039.8|73033.8|73048.9|73042.9|73036.6|73030.6|320
1735182000000|2024-12-26 03:00:00|73039.7|73033.7|73041.2|73035.2|73042.9|73036.9|73037|73031|181
1735182300000|2024-12-26 03:05:00|73041|73035|73052.6|73040.6|73056.7|73044.7|73039.6|73033.6|204
1735182600000|2024-12-26 03:10:00|73052.5|73040.5|73048.1|73042.1|73058.1|73048.8|73048.1|73038.3|203
1735182900000|2024-12-26 03:15:00|73048.2|73042.2|73049.3|73037.3|73054.3|73042.5|73046.3|73034.3|203
1735183200000|2024-12-26 03:20:00|73048.8|73036.8|73044.5|73038.5|73053.7|73041.8|73041|73035|212
1735183500000|2024-12-26 03:25:00|73044.4|73038.4|73040.6|73034.6|73045|73039|73037.8|73031.8|194
1735183800000|2024-12-26 03:30:00|73040.5|73034.5|73043.7|73031.7|73046|73037.7|73040.5|73031.7|143
1735184100000|2024-12-26 03:35:00|73044.2|73032.2|73037.8|73031.8|73044.2|73033|73037.7|73028.5|134
1735184400000|2024-12-26 03:40:00|73037.7|73031.7|73043.2|73037.2|73046.2|73037.3|73037|73030|145
1735184700000|2024-12-26 03:45:00|73043.6|73037.6|73056.1|73044.1|73056.3|73047.9|73043.6|73037.6|143
1735185000000|2024-12-26 03:50:00|73056.2|73044.2|73062.5|73056.5|73063.8|73057.8|73051.7|73043.5|203
1735185300000|2024-12-26 03:55:00|73062.6|73056.6|73061.2|73055.2|73064.5|73058.5|73059.6|73053.6|231
1735185600000|2024-12-26 04:00:00|73061.3|73055.3|73065.8|73059.8|73065.9|73059.9|73060.8|73054.8|139
1735185900000|2024-12-26 04:05:00|73065.7|73059.7|73064.4|73058.4|73068.2|73060.2|73063.8|73055.6|135
1735186200000|2024-12-26 04:10:00|73064.5|73058.5|73069|73063|73071.5|73065.5|73064.5|73058.5|134
1735186500000|2024-12-26 04:15:00|73068.9|73062.9|73069.4|73063.4|73070.8|73064.8|73067.1|73061.1|136
1735186800000|2024-12-26 04:20:00|73069.5|73063.5|73065.8|73059.8|73069.8|73063.8|73064.8|73058.8|138
1735187100000|2024-12-26 04:25:00|73065.9|73059.9|73066.2|73060.2|73071.4|73063.6|73065.9|73056.9|128
1735187400000|2024-12-26 04:30:00|73066.1|73060.1|73066.9|73060.9|73069.5|73063.5|73065.8|73059.8|127
1735187700000|2024-12-26 04:35:00|73067|73061|73068.8|73062.8|73071.2|73065.2|73066.7|73060.7|210
1735188000000|2024-12-26 04:40:00|73068.9|73062.9|73082.1|73076.1|73082.4|73076.4|73068.9|73062.9|420
1735188300000|2024-12-26 04:45:00|73082.3|73076.3|73092|73086|73094.7|73088|73081.6|73075.6|505
1735188600000|2024-12-26 04:50:00|73092.1|73086.1|73104.4|73098.4|73106.4|73100.4|73091.7|73083.7|444
1735188900000|2024-12-26 04:55:00|73104.5|73098.5|73105.5|73099.5|73110.6|73104.6|73101.2|73095.2|470
1735189200000|2024-12-26 05:00:00|73105.7|73099.7|73112.2|73106.2|73116.4|73109.3|73105.2|73097.7|387
1735189500000|2024-12-26 05:05:00|73112.1|73106.1|73096.1|73090.1|73117.2|73111.2|73095.6|73089.6|399
1735189800000|2024-12-26 05:10:00|73096.2|73090.2|73082.7|73076.7|73096.2|73090.2|73082.6|73075.7|257
1735190100000|2024-12-26 05:15:00|73082.6|73076.6|73081.5|73075.5|73084.1|73077.2|73077.4|73070.1|182
1735190400000|2024-12-26 05:20:00|73081.4|73075.4|73081.8|73075.8|73085.3|73078.3|73077.9|73071|192
1735190700000|2024-12-26 05:25:00|73081.9|73075.9|73091.1|73085.1|73094.5|73088.4|73081.8|73074.5|218
1735191000000|2024-12-26 05:30:00|73091.3|73085.3|73084.7|73078.7|73091.3|73085.3|73083.4|73075.2|176
1735191300000|2024-12-26 05:35:00|73084.6|73078.6|73078|73066|73088.8|73078.9|73075.6|73066|186
1735191600000|2024-12-26 05:40:00|73078.1|73066.1|73076.2|73070.2|73080.3|73071.2|73075.7|73066.1|148
1735191900000|2024-12-26 05:45:00|73076|73070|73074.1|73062.1|73076.3|73070.1|73067.1|73059.1|245
1735192200000|2024-12-26 05:50:00|73074|73062|73075.9|73069.9|73076.1|73070.1|73065|73059|276
1735192500000|2024-12-26 05:55:00|73075.8|73069.8|73083.9|73077.9|73087.2|73081.2|73075.3|73069.3|414
1735192800000|2024-12-26 06:00:00|73084.1|73078.1|73085.3|73073.3|73088.7|73079.4|73080.5|73070.7|238
1735193100000|2024-12-26 06:05:00|73085.2|73073.2|73079.8|73067.8|73085.2|73076.4|73076.5|73067.6|177
1735193400000|2024-12-26 06:10:00|73079.7|73067.7|73075|73069|73079.7|73073.1|73074.6|73067.5|152
1735193700000|2024-12-26 06:15:00|73077.8|73065.8|73081.8|73069.8|73085|73073|73074.5|73065.8|155
1735194000000|2024-12-26 06:20:00|73081.9|73069.9|73078.3|73072.3|73083|73074.7|73076.4|73069.8|153
1735194300000|2024-12-26 06:25:00|73078|73072|73081.5|73075.5|73084.6|73077|73077.8|73069.3|182
1735194600000|2024-12-26 06:30:00|73082.2|73076.2|73089.8|73083.8|73093.6|73087.6|73082.1|73076.1|191
1735194900000|2024-12-26 06:35:00|73089.7|73083.7|73092|73086|73093|73087|73088.6|73082.6|167
1735195200000|2024-12-26 06:40:00|73092.1|73086.1|73092.8|73086.8|73093.6|73087.6|73089.3|73083.3|143
1735195500000|2024-12-26 06:45:00|73092.7|73086.7|73094.8|73082.8|73095.5|73089.5|73089.5|73080.9|152
1735195800000|2024-12-26 06:50:00|73091.9|73085.9|73098.6|73092.6|73105.6|73093.6|73091.7|73081.9|216
1735196100000|2024-12-26 06:55:00|73099.1|73093.1|73093|73087|73101.1|73095.1|73092.8|73086.2|192
1735196400000|2024-12-26 07:00:00|73092.9|73086.9|73078.7|73066.7|73094.7|73087.6|73077.7|73065.7|317
1735196700000|2024-12-26 07:05:00|73078.6|73066.6|73093.1|73087.1|73093.2|73087.2|73076.5|73066.3|210
1735197000000|2024-12-26 07:10:00|73093.2|73087.2|73097|73085|73100|73091|73090.5|73082.2|226
1735197300000|2024-12-26 07:15:00|73096.8|73084.8|73103.6|73091.6|73104.7|73094.6|73090.8|73078.8|187
1735197600000|2024-12-26 07:20:00|73103.9|73091.9|73095.4|73089.4|73104.2|73092.9|73091.8|73084.2|197
1735197900000|2024-12-26 07:25:00|73095.7|73089.7|73079.2|73067.2|73096.4|73089.7|73075.5|73067.2|214
1735198200000|2024-12-26 07:30:00|73079.1|73067.1|73082.4|73070.4|73086.7|73074.7|73075.2|73066|190
1735198500000|2024-12-26 07:35:00|73082.3|73070.3|73077.5|73065.5|73083.1|73073.3|73077.2|73065.2|140
1735198800000|2024-12-26 07:40:00|73077.8|73065.8|73079.8|73067.8|73081.3|73069.3|73072.7|73060.7|241
1735199100000|2024-12-26 07:45:00|73080|73068|73079.3|73067.3|73081|73069|73076.8|73064.8|131
1735199400000|2024-12-26 07:50:00|73079.4|73067.4|73081.3|73069.3|73082.5|73070.5|73074.3|73062.3|244
1735199700000|2024-12-26 07:55:00|73081|73069|73083.8|73071.8|73086.6|73074.6|73077.4|73065.4|244
1735200000000|2024-12-26 08:00:00|73084.2|73072.2|73089.3|73077.3|73090|73078|73081.3|73069.3|248
1735200300000|2024-12-26 08:05:00|73089.4|73077.4|73092.2|73080.2|73097|73088|73088.6|73077.3|205
1735200600000|2024-12-26 08:10:00|73092.3|73080.3|73095.9|73083.9|73096.4|73084.4|73091.7|73079.7|226
1735200900000|2024-12-26 08:15:00|73095.7|73083.7|73098.8|73092.8|73099|73093|73092.7|73082.9|179
1735201200000|2024-12-26 08:20:00|73098.9|73092.9|73097.9|73085.9|73099.2|73093.2|73093.2|73084.5|196
1735201500000|2024-12-26 08:25:00|73097.8|73085.8|73081.8|73069.8|73098.2|73086.2|73076.7|73065.7|285
1735201800000|2024-12-26 08:30:00|73081.7|73069.7|73080.9|73068.9|73085.5|73074.4|73078.3|73068.1|168
1735202100000|2024-12-26 08:35:00|73080.7|73068.7|73075.4|73063.4|73080.7|73068.7|73069.6|73060.8|185
1735202400000|2024-12-26 08:40:00|73075.8|73063.8|73078.2|73072.2|73078.4|73072.4|73070.8|73061.4|149
1735202700000|2024-12-26 08:45:00|73078|73072|73075.4|73069.4|73080.8|73072.2|73073.1|73063.3|119
1735203000000|2024-12-26 08:50:00|73075.3|73069.3|73075.4|73063.4|73078.7|73069.3|73071.9|73062.6|86
1735203300000|2024-12-26 08:55:00|73075.3|73063.3|73077.6|73065.6|73078.1|73066.1|73069.5|73058|133
1735203600000|2024-12-26 09:00:00|73077.7|73065.7|73073.2|73061.2|73078.3|73069.2|73070|73059.5|265
1735203900000|2024-12-26 09:05:00|73073.1|73061.1|73072.2|73060.2|73078.7|73066.7|73072|73060|225
1735204200000|2024-12-26 09:10:00|73072|73060|73068|73062|73072.2|73062|73064.5|73056.5|161
1735204500000|2024-12-26 09:15:00|73068.1|73062.1|73075.8|73069.8|73076.5|73070.1|73068.1|73060.3|164
1735204800000|2024-12-26 09:20:00|73078.8|73066.8|73078.8|73066.8|73079.6|73072.1|73076.9|73065|174
1735205100000|2024-12-26 09:25:00|73078.7|73066.7|73073.3|73067.3|73079.3|73070.4|73072.7|73060.7|139
1735205400000|2024-12-26 09:30:00|73076.3|73064.3|73078.9|73066.9|73079.4|73070.8|73075.5|73064|93
1735205700000|2024-12-26 09:35:00|73076|73070|73076|73070|73081.2|73075.2|73075.6|73069.6|137
1735206000000|2024-12-26 09:40:00|73075.6|73069.6|73075.7|73069.7|73076.6|73070.6|73075.3|73069.3|87
1735206300000|2024-12-26 09:45:00|73075.6|73069.6|73086.3|73074.3|73086.4|73078|73072.3|73064.5|141
1735206600000|2024-12-26 09:50:00|73086.2|73074.2|73088|73076|73090.8|73078.8|73085.6|73073.6|171
1735206900000|2024-12-26 09:55:00|73088.9|73076.9|73091|73079|73095.2|73083.2|73088.9|73076.9|138
1735207200000|2024-12-26 10:00:00|73090.9|73078.9|73092.6|73080.6|73093.3|73081.3|73089|73077|141
1735207500000|2024-12-26 10:05:00|73092.4|73080.4|73091.9|73079.9|73092.5|73080.5|73089.6|73077.6|97
1735207800000|2024-12-26 10:10:00|73092|73080|73089.9|73077.9|73092|73080|73087.4|73075.4|92
1735208100000|2024-12-26 10:15:00|73090.2|73078.2|73082|73070|73090.2|73078.2|73081|73069|150
1735208400000|2024-12-26 10:20:00|73082.2|73070.2|73080.8|73068.8|73082.2|73070.2|73077.9|73065.9|144
1735208700000|2024-12-26 10:25:00|73080.7|73068.7|73072.7|73060.7|73081.1|73069.1|73072.7|73060.7|139
1735209000000|2024-12-26 10:30:00|73072.8|73060.8|73071.8|73059.8|73073.1|73061.1|73069.7|73057.7|98
1735209300000|2024-12-26 10:35:00|73071.7|73059.7|73073.2|73061.2|73073.2|73061.2|73069|73057|90
1735209600000|2024-12-26 10:40:00|73073.1|73061.1|73071.2|73059.2|73073.1|73061.1|73068.9|73056.9|102
1735209900000|2024-12-26 10:45:00|73071.1|73059.1|73073.9|73061.9|73074.4|73062.4|73070.6|73058.6|95
1735210200000|2024-12-26 10:50:00|73074.1|73062.1|73060.9|73048.9|73074.1|73062.1|73056.8|73044.8|155
1735210500000|2024-12-26 10:55:00|73060.8|73048.8|73060.8|73048.8|73061.4|73052.4|73055.3|73043.3|114
1735210800000|2024-12-26 11:00:00|73061.2|73049.2|73060.7|73048.7|73061.4|73049.4|73060.4|73048.4|88
1735211100000|2024-12-26 11:05:00|73060.6|73048.6|73057.8|73045.8|73063.5|73051.5|73057.3|73045.7|115
1735211400000|2024-12-26 11:10:00|73057.7|73045.7|73059.5|73047.5|73060.4|73048.4|73055.6|73043.6|134
1735211700000|2024-12-26 11:15:00|73059.7|73047.7|73035.3|73029.3|73059.7|73047.7|73034.5|73028.1|222
1735212000000|2024-12-26 11:20:00|73035.2|73029.2|73035.4|73023.4|73042|73030|73031.5|73021.7|313
1735212300000|2024-12-26 11:25:00|73035.3|73023.3|73031.5|73025.5|73035.6|73026.8|73029.8|73021.7|311
1735212600000|2024-12-26 11:30:00|73031.7|73025.7|73036|73024|73036.5|73025.7|73023.8|73014.9|221
1735212900000|2024-12-26 11:35:00|73036.1|73024.1|73035.1|73023.1|73037.4|73025.4|73030.4|73018.4|329
1735213200000|2024-12-26 11:40:00|73035|73023|73035.1|73023.1|73038.1|73028.7|73025.4|73019.4|210
1735213500000|2024-12-26 11:45:00|73034.9|73022.9|73030.7|73018.7|73035.1|73023.1|73023.8|73014.9|251
1735213800000|2024-12-26 11:50:00|73030.8|73018.8|73030.5|73018.5|73031|73021.8|73020.3|73008.6|218
1735214100000|2024-12-26 11:55:00|73030.6|73018.6|73028.2|73016.2|73030.6|73018.6|73023.2|73013.5|236
1735214400000|2024-12-26 12:00:00|73028.3|73016.3|73041.3|73035.3|73044.1|73035.4|73024.8|73016|318
1735214700000|2024-12-26 12:05:00|73041.4|73035.4|73034.3|73028.3|73042.4|73036.4|73031.3|73022.6|302
1735215000000|2024-12-26 12:10:00|73034.2|73028.2|73045.4|73033.4|73045.9|73033.9|73032.5|73023.9|249
1735215300000|2024-12-26 12:15:00|73045.3|73033.3|73046.9|73040.9|73052.1|73040.9|73041.6|73032.3|251
1735215600000|2024-12-26 12:20:00|73047|73041|73064.5|73052.5|73066|73054|73046.5|73038.2|222
1735215900000|2024-12-26 12:25:00|73064.7|73052.7|73071.8|73059.8|73072.5|73060.5|73064.7|73052.7|167
1735216200000|2024-12-26 12:30:00|73071.7|73059.7|73071.8|73059.8|73073.6|73061.6|73066.8|73054.8|159
1735216500000|2024-12-26 12:35:00|73071.5|73059.5|73077.7|73065.7|73080|73068|73071.5|73059.5|164
1735216800000|2024-12-26 12:40:00|73078|73066|73072.2|73060.2|73080.4|73068.4|73071.3|73059.3|189
1735217100000|2024-12-26 12:45:00|73072.1|73060.1|73065.2|73053.2|73072.1|73060.1|73064.5|73052.5|248
1735217400000|2024-12-26 12:50:00|73065.1|73053.1|73058.4|73046.4|73066.1|73054.1|73057.6|73045.6|213
1735217700000|2024-12-26 12:55:00|73058.6|73046.6|73055.8|73043.8|73058.6|73047.3|73047.5|73039.1|263
1735218000000|2024-12-26 13:00:00|73055.7|73043.7|73057.4|73045.4|73060.3|73049.8|73050.1|73041.1|327
1735218300000|2024-12-26 13:05:00|73057.3|73045.3|73052.8|73040.8|73057.9|73045.9|73052.7|73040.7|212
1735218600000|2024-12-26 13:10:00|73053.1|73041.1|73042.2|73030.2|73053.1|73041.1|73041.8|73029.8|274
1735218900000|2024-12-26 13:15:00|73042|73030|73052.9|73040.9|73053.2|73041.2|73041.7|73029.7|176
1735219200000|2024-12-26 13:20:00|73053|73041|73064.4|73052.4|73064.7|73052.7|73053|73041|246
1735219500000|2024-12-26 13:25:00|73064.6|73052.6|73064.7|73031.2|73065|73053|73051.9|73031.2|227
1735219800000|2024-12-26 13:30:00|73064.3|73031.9|73065.2|73053.2|73069.6|73057.6|73056.5|73031.8|300
1735220100000|2024-12-26 13:35:00|73064.8|73052.8|73065|73053|73071.2|73059.2|73063.5|73051.5|288
1735220400000|2024-12-26 13:40:00|73065.2|73053.2|73064.2|73052.2|73071.5|73059.5|73060.8|73048.8|304
1735220700000|2024-12-26 13:45:00|73065|73053|73063.6|73051.6|73068.6|73056.6|73060.2|73048.2|223
1735221000000|2024-12-26 13:50:00|73063.7|73051.7|73065.3|73053.3|73069.6|73057.6|73063.7|73051.7|188
1735221300000|2024-12-26 13:55:00|73065.2|73053.2|73065.6|73053.6|73067.6|73055.6|73060.3|73048.3|248
1735221600000|2024-12-26 14:00:00|73066.1|73054.1|73071.3|73059.3|73072.2|73060.2|73061.1|73049.1|253
1735221900000|2024-12-26 14:05:00|73071.2|73059.2|73063.3|73051.3|73072.6|73060.6|73062.8|73050.8|214
1735222200000|2024-12-26 14:10:00|73063.6|73051.6|73058.8|73046.8|73067|73055|73058.6|73046.6|249
1735222500000|2024-12-26 14:15:00|73058.9|73046.9|73062.7|73050.7|73064.9|73052.9|73058.8|73046.8|200
1735222800000|2024-12-26 14:20:00|73062.8|73050.8|73047|73035|73063.9|73051.9|73046.9|73034.9|186
1735223100000|2024-12-26 14:25:00|73045.4|73033.4|73041.9|73029.9|73048.9|73036.9|73041.4|73029.4|162
1735223400000|2024-12-26 14:30:00|73042.8|73030.8|73047.5|73035.5|73051.5|73039.5|73040.4|73028.4|274
1735223700000|2024-12-26 14:35:00|73047.4|73035.4|73047.5|73035.5|73048.4|73036.4|73043.6|73031.6|226
1735224000000|2024-12-26 14:40:00|73047.4|73035.4|73050.6|73038.6|73051.5|73039.5|73044|73032|290
1735224300000|2024-12-26 14:45:00|73050.5|73038.5|73046.2|73034.2|73053.5|73041.5|73045.5|73033.5|355
1735224600000|2024-12-26 14:50:00|73046.8|73034.8|73054.2|73042.2|73055|73043|73045.6|73033.6|318
1735224900000|2024-12-26 14:55:00|73053.5|73041.5|73048.7|73036.7|73055.8|73043.8|73047.2|73035.2|377
1735225200000|2024-12-26 15:00:00|73049.5|73037.5|73054|73042|73057.5|73045.5|73049.5|73037.5|312
1735225500000|2024-12-26 15:05:00|73054.1|73042.1|73049.8|73037.8|73056|73044|73047.5|73035.5|263
1735225800000|2024-12-26 15:10:00|73049.6|73037.6|73042.7|73030.7|73049.9|73037.9|73042.6|73030.6|242
1735226100000|2024-12-26 15:15:00|73042.8|73030.8|73047.9|73035.9|73054.2|73042.2|73042|73030|269
1735226400000|2024-12-26 15:20:00|73048|73036|73047|73035|73049.7|73037.7|73041.6|73029.6|258
1735226700000|2024-12-26 15:25:00|73047.1|73035.1|73041.2|73029.2|73047.2|73035.2|73038.3|73026.3|253
1735227000000|2024-12-26 15:30:00|73041.3|73029.3|73040.5|73028.5|73043.7|73031.7|73040.2|73028.2|210
1735227300000|2024-12-26 15:35:00|73040.7|73028.7|73034.7|73022.7|73041.3|73029.3|73034.2|73022.2|197
1735227600000|2024-12-26 15:40:00|73035.6|73023.6|73039.1|73027.1|73040.8|73028.8|73035.6|73023.6|219
1735227900000|2024-12-26 15:45:00|73039.2|73027.2|73049.5|73037.5|73049.5|73037.5|73038.7|73026.7|294
1735228200000|2024-12-26 15:50:00|73049.8|73037.8|73091.5|73079.5|73093.2|73081.2|73049.8|73037.8|498
1735228500000|2024-12-26 15:55:00|73091.3|73079.3|73089.9|73077.9|73094.9|73082.9|73078.6|73066.6|587
1735228800000|2024-12-26 16:00:00|73090|73078|73075.9|73063.9|73090.5|73078.5|73074.1|73062.1|551
1735229100000|2024-12-26 16:05:00|73075.8|73063.8|73071|73059|73081.5|73069.5|73070.3|73058.3|415
1735229400000|2024-12-26 16:10:00|73070.9|73058.9|73072.3|73060.3|73074.7|73062.7|73066.7|73054.7|300
1735229700000|2024-12-26 16:15:00|73072.2|73060.2|73074.4|73068.4|73076.1|73070.1|73070.4|73058.4|254
1735230000000|2024-12-26 16:20:00|73074.5|73068.5|73074.2|73062.2|73076.9|73070.9|73072.8|73062.1|237
1735230300000|2024-12-26 16:25:00|73074.1|73062.1|73065.7|73053.7|73074.1|73062.1|73065.4|73053.4|281
1735230600000|2024-12-26 16:30:00|73065.5|73053.5|73071.2|73059.2|73071.6|73059.6|73060.9|73048.9|306
1735230900000|2024-12-26 16:35:00|73071.1|73059.1|73066.6|73060.6|73073.3|73061.3|73065.8|73055.3|208
1735231200000|2024-12-26 16:40:00|73066.7|73060.7|73072.3|73060.3|73078.2|73066.2|73065.9|73059.8|290
1735231500000|2024-12-26 16:45:00|73072.4|73060.4|73077.1|73065.1|73082.2|73070.2|73070.9|73058.9|262
1735231800000|2024-12-26 16:50:00|73077.2|73065.2|73077.2|73065.2|73079.8|73067.8|73075.9|73063.9|199
1735232100000|2024-12-26 16:55:00|73077.3|73065.3|73067.4|73055.4|73077.3|73065.3|73067|73055|254
1735232400000|2024-12-26 17:00:00|73067.5|73055.5|73066.4|73054.4|73069.8|73057.8|73063.2|73051.2|176
1735232700000|2024-12-26 17:05:00|73066.3|73054.3|73073.1|73061.1|73074.7|73062.7|73064.3|73052.3|202
1735233000000|2024-12-26 17:10:00|73072.9|73060.9|73071.2|73059.2|73074.9|73062.9|73068.6|73056.6|232
1735233300000|2024-12-26 17:15:00|73071.3|73059.3|73079.4|73067.4|73079.5|73067.5|73070.9|73058.9|218
1735233600000|2024-12-26 17:20:00|73079.5|73067.5|73089.7|73077.7|73091.3|73079.3|73079|73067|199
1735233900000|2024-12-26 17:25:00|73089.6|73077.6|73093.1|73081.1|73093.7|73081.7|73085.5|73073.5|214
1735234200000|2024-12-26 17:30:00|73093|73081|73088|73076|73093.8|73081.8|73087.9|73075.9|238
1735234500000|2024-12-26 17:35:00|73087.4|73075.4|73087.9|73075.9|73091.2|73079.2|73086.4|73074.4|140
1735234800000|2024-12-26 17:40:00|73088|73076|73081.6|73069.6|73092.9|73080.9|73081.6|73069.6|171
1735235100000|2024-12-26 17:45:00|73081.7|73069.7|73072|73060|73084.2|73072.2|73071.4|73059.4|290
1735235400000|2024-12-26 17:50:00|73072.1|73060.1|73067.4|73055.4|73072.4|73060.4|73066.8|73054.8|211
1735235700000|2024-12-26 17:55:00|73067.1|73055.1|73057.2|73045.2|73067.2|73055.2|73054.6|73042.6|214
1735236000000|2024-12-26 18:00:00|73057.3|73045.3|73040.3|73028.3|73057.3|73045.3|73033|73024.1|473
1735236300000|2024-12-26 18:05:00|73039.9|73027.9|73034.2|73022.2|73044|73032|73033.3|73021.3|429
1735236600000|2024-12-26 18:10:00|73034.1|73022.1|73035.4|73023.4|73036.4|73024.4|73029.3|73017.3|198
1735236900000|2024-12-26 18:15:00|73035.5|73023.5|73033.2|73021.2|73037.7|73025.7|73032.3|73020.3|161
1735237200000|2024-12-26 18:20:00|73033.1|73021.1|73032.3|73020.3|73034|73022|73029.5|73017.5|198
1735237500000|2024-12-26 18:25:00|73032.2|73020.2|73032.8|73020.8|73033.2|73021.2|73024.9|73012.9|227
1735237800000|2024-12-26 18:30:00|73032.9|73020.9|73030.2|73018.2|73033.9|73021.9|73028.7|73016.7|176
1735238100000|2024-12-26 18:35:00|73030.1|73018.1|73030.4|73018.4|73030.9|73018.9|73023.4|73011.4|233
1735238400000|2024-12-26 18:40:00|73030.5|73018.5|73034.5|73022.5|73037|73026.9|73030.5|73018.5|167
1735238700000|2024-12-26 18:45:00|73034.6|73022.6|73025.5|73013.5|73034.9|73022.9|73025|73013|207
1735239000000|2024-12-26 18:50:00|73025.3|73013.3|73028.1|73016.1|73029.8|73017.8|73025.3|73013.3|155
1735239300000|2024-12-26 18:55:00|73028|73016|73023.4|73011.4|73028.5|73016.5|73022|73010|174
1735239600000|2024-12-26 19:00:00|73023.5|73011.5|73032.5|73020.5|73033.7|73021.7|73023.5|73011.5|123
1735239900000|2024-12-26 19:05:00|73032.4|73020.4|73037.3|73025.3|73037.6|73025.6|73031.5|73019.5|105
1735240200000|2024-12-26 19:10:00|73037.2|73025.2|73039|73027|73040.4|73028.4|73033.7|73021.7|98
1735240500000|2024-12-26 19:15:00|73038.9|73026.9|73039.1|73027.1|73040.5|73028.5|73038|73026|115
1735240800000|2024-12-26 19:20:00|73039|73027|73034.5|73022.5|73039|73027|73033.4|73021.4|125
1735241100000|2024-12-26 19:25:00|73034.4|73022.4|73040.9|73028.9|73041.9|73029.9|73034.4|73022.4|108
1735241400000|2024-12-26 19:30:00|73041|73029|73039.9|73027.9|73044.4|73032.4|73039|73027|133
1735241700000|2024-12-26 19:35:00|73040|73028|73035.4|73023.4|73040.6|73031.5|73034.5|73023.2|124
1735242000000|2024-12-26 19:40:00|73035.3|73023.3|73028.8|73016.8|73035.3|73023.3|73028.1|73016.1|161
1735242300000|2024-12-26 19:45:00|73028.9|73016.9|73030.8|73018.8|73030.9|73018.9|73027.1|73015.1|145
1735242600000|2024-12-26 19:50:00|73030.9|73018.9|73032.5|73020.5|73034|73022|73030.8|73018.8|112
1735242900000|2024-12-26 19:55:00|73032.4|73020.4|73035.7|73023.7|73036.4|73024.4|73032.3|73020.3|194
1735243200000|2024-12-26 20:00:00|73035.8|73023.8|73031|73019|73035.8|73027|73029.5|73018.9|178
1735243500000|2024-12-26 20:05:00|73031.1|73019.1|73030.9|73018.9|73031.4|73019.4|73030.4|73018.4|130
1735243800000|2024-12-26 20:10:00|73030.8|73018.8|73031.5|73019.5|73032|73020|73029.7|73017.7|138
1735244100000|2024-12-26 20:15:00|73031.4|73019.4|73029.3|73017.3|73031.5|73019.5|73029.3|73017.3|98
1735244400000|2024-12-26 20:20:00|73029.4|73017.4|73043.1|73031.1|73049.7|73037.7|73026.1|73017.4|237
1735244700000|2024-12-26 20:25:00|73043.2|73031.2|73041.8|73029.8|73044.7|73032.7|73040.3|73028.3|147
1735245000000|2024-12-26 20:30:00|73042|73030|73047.8|73035.8|73048.3|73036.3|73042|73030|198
1735245300000|2024-12-26 20:35:00|73047.6|73035.6|73041.2|73029.2|73048|73036|73039.8|73027.8|128
1735245600000|2024-12-26 20:40:00|73041.3|73029.3|73044.7|73032.7|73046|73034|73040.8|73028.8|131
1735245900000|2024-12-26 20:45:00|73044.8|73032.8|73045.9|73033.9|73046.8|73034.8|73044.4|73032.4|149
1735246200000|2024-12-26 20:50:00|73046.1|73034.1|73038.3|73026.3|73047.4|73035.4|73037.9|73025.9|133
1735246500000|2024-12-26 20:55:00|73038.2|73026.2|73039.2|73027.2|73040.7|73028.7|73037.4|73025.4|113
1735246800000|2024-12-26 21:00:00|73039.1|73027.1|73039.5|73027.5|73039.5|73027.5|73039|73027|9
1735247100000|2024-12-26 21:05:00|73039.4|73027.4|73039.1|73027.1|73039.6|73027.6|73039|73027|28
1735247400000|2024-12-26 21:10:00|73039.2|73027.2|73039.1|73027.1|73039.2|73027.2|73038.9|73026.9|20
1735247700000|2024-12-26 21:15:00|73036.8|73024.8|73044.2|73032.2|73045.2|73033.2|73036.5|73024.5|110
1735248000000|2024-12-26 21:20:00|73044.3|73032.3|73042.1|73030.1|73044.8|73032.8|73040|73028|86
1735248300000|2024-12-26 21:25:00|73042.9|73030.9|73039.5|73027.5|73042.9|73030.9|73037.7|73025.7|71
1735248600000|2024-12-26 21:30:00|73037|73025|73035.4|73023.4|73039.9|73027.9|73032.7|73020.7|142
1735248900000|2024-12-26 21:35:00|73036.6|73024.6|73035.6|73023.6|73039.1|73027.1|73032.8|73020.8|268
1735249200000|2024-12-26 21:40:00|73035.5|73023.5|73032.7|73020.7|73044.9|73024.2|73030.7|73011.1|190
1735249500000|2024-12-26 21:45:00|73032.5|73020.5|73031.9|73019.9|73045.6|73021.4|73030.3|73009.8|55
1735249800000|2024-12-26 21:50:00|73032|73020|73032.8|73020.8|73042|73020.8|73031.8|73009.9|48
1735250100000|2024-12-26 21:55:00|73044.9|73008.8|73060.5|73003.3|73060.5|73021.8|73032.7|73002.5|180
1735250400000|2024-12-26 22:00:00|73059.5|73001.8|73077.5|72989.5|73077.5|73001.8|73059.5|72989.5|14
1735250700000|2024-12-26 22:05:00|73077.8|72990.6|73072.4|72993.1|73077.8|72993.2|73072.3|72989.8|9
1735251000000|2024-12-26 22:10:00|73073.2|72992.1|73072.5|72992.8|73073.2|72992.9|73072.4|72992.1|4
1735251300000|2024-12-26 22:15:00|73067.7|72996.8|73070|72994.7|73071.1|72996.8|73067.7|72994.3|16
1735251600000|2024-12-26 22:20:00|73070.1|72994.8|73067.9|72993|73070.7|72996.7|73067.7|72993|23
1735251900000|2024-12-26 22:25:00|73071.5|72993.9|73070.3|72994.3|73071.5|72996.3|73067.9|72993|45
1735252200000|2024-12-26 22:30:00|73070.8|72996.3|73070.4|72994|73073.2|72996.3|73070.2|72992|31
1735252500000|2024-12-26 22:35:00|73066.5|72995.1|73066.9|72996.1|73071|72999.2|73039.8|72991.2|119
1735252800000|2024-12-26 22:40:00|73066.6|72996|73069|72995.2|73070.1|72997.7|73066.1|72994.5|77
1735253100000|2024-12-26 22:45:00|73069.2|72994.3|73066.7|72994.8|73069.3|72997.6|73066.7|72994.3|60
1735253400000|2024-12-26 22:50:00|73068.9|72995.2|73075.8|72985.5|73077.4|72996.4|73067.1|72984|73
1735253700000|2024-12-26 22:55:00|73075.7|72985.6|73063|72998.8|73075.7|73001.7|73061.7|72985.6|25
1735254000000|2024-12-26 23:00:00|73067.9|72996.3|73062|73002.4|73070.8|73010.5|73055|72994.1|430
1735254300000|2024-12-26 23:05:00|73061.9|73002.5|73057.4|73007.7|73062.4|73010.4|73055.7|73002.3|228
1735254600000|2024-12-26 23:10:00|73057.7|73008|73059.1|73013.3|73061.6|73015.7|73056.2|73003|271
1735254900000|2024-12-26 23:15:00|73058.3|73013.8|73054.9|73016.7|73058.6|73017.6|73054.3|73012.1|240
1735255200000|2024-12-26 23:20:00|73054.8|73016.6|73054.5|73014.7|73057.5|73019.7|73051.7|73014.2|174
1735255500000|2024-12-26 23:25:00|73054.6|73014.8|73063|73006.8|73063.4|73017.5|73049.2|73004.3|793
1735255800000|2024-12-26 23:30:00|73061.8|73004.9|73052.4|73018|73061.9|73018.6|73051.3|73004.9|276
1735256100000|2024-12-26 23:35:00|73052.3|73017.9|73039.8|73027.8|73053|73028.1|73039.1|73017.5|166
1735256400000|2024-12-26 23:40:00|73039.7|73027.7|73047.7|73014.6|73049.5|73027.7|73038.1|73014.2|249
1735256700000|2024-12-26 23:45:00|73048.9|73014.2|73047|73013.5|73049.2|73025.4|73035.7|73011.4|257
1735257000000|2024-12-26 23:50:00|73046.8|73013.3|73048|73016.5|73049.7|73027.6|73036.7|73013.2|222
1735257300000|2024-12-26 23:55:00|73048.3|73016.4|73033.5|73021.5|73049|73024.5|73032.5|73009.7|224
1735257600000|2024-12-27 00:00:00|73034.6|73022.6|73038.3|73026.3|73044.8|73032.8|73031.6|73019.6|206
1735257900000|2024-12-27 00:05:00|73038.4|73026.4|73030.1|73018.1|73042.6|73030.6|73029.6|73017.6|250
1735258200000|2024-12-27 00:10:00|73030.2|73018.2|73034.1|73022.1|73039.3|73027.3|73029.7|73017.7|139
1735258500000|2024-12-27 00:15:00|73033.5|73021.5|73033.1|73021.1|73034.1|73022.1|73030|73018|121
1735258800000|2024-12-27 00:20:00|73033.2|73021.2|73031|73019|73033.4|73021.4|73028.9|73016.9|110
1735259100000|2024-12-27 00:25:00|73030.6|73018.6|73036.6|73024.6|73037.5|73025.5|73030.6|73018.6|115
1735259400000|2024-12-27 00:30:00|73036.5|73024.5|73035.4|73023.4|73036.5|73024.5|73035|73023|104
1735259700000|2024-12-27 00:35:00|73035.3|73023.3|73034.4|73022.4|73035.9|73023.9|73033.5|73021.5|97
1735260000000|2024-12-27 00:40:00|73034.5|73022.5|73041|73029|73045.6|73033.6|73034.1|73022.1|158
1735260300000|2024-12-27 00:45:00|73040|73028|73022.9|73016.9|73040|73028|73020.3|73009.4|226
1735260600000|2024-12-27 00:50:00|73023|73017|73032.4|73020.4|73040.8|73032.6|73022.9|73016.7|263
1735260900000|2024-12-27 00:55:00|73033.1|73021.1|73038|73026|73041|73030.3|73031.3|73019.3|294
1735261200000|2024-12-27 01:00:00|73037.9|73025.9|73040.6|73028.6|73042.8|73032.6|73034.8|73023|493
1735261500000|2024-12-27 01:05:00|73040.5|73028.5|73049.3|73037.3|73049.3|73041.9|73038.7|73027.6|320
1735261800000|2024-12-27 01:10:00|73049.2|73037.2|73046.2|73034.2|73050.2|73038.2|73043.9|73031.9|315
1735262100000|2024-12-27 01:15:00|73046.9|73034.9|73044.8|73038.8|73048.6|73040|73040.5|73030.6|348
1735262400000|2024-12-27 01:20:00|73044.6|73038.6|73049.3|73043.3|73055.1|73044.2|73043.4|73034.5|333
1735262700000|2024-12-27 01:25:00|73049.4|73043.4|73056.7|73044.7|73060.1|73051|73046.3|73035.5|441
1735263000000|2024-12-27 01:30:00|73056.3|73044.3|73049.6|73043.6|73057.2|73046.8|73045.1|73035.7|442
1735263300000|2024-12-27 01:35:00|73049.5|73043.5|73051.6|73039.6|73056|73047.1|73044.3|73035.8|452
1735263600000|2024-12-27 01:40:00|73051.7|73039.7|73047.8|73041.8|73061.6|73050.2|73045.7|73038.3|407
1735263900000|2024-12-27 01:45:00|73047.7|73041.7|73044.5|73038.5|73049.1|73041.7|73034.4|73022.4|461
1735264200000|2024-12-27 01:50:00|73044.3|73038.3|73067.3|73055.3|73071.8|73062.8|73040.1|73030.1|589
1735264500000|2024-12-27 01:55:00|73067.4|73055.4|73066.6|73060.6|73070.9|73061.5|73062.3|73052.3|519
1735264800000|2024-12-27 02:00:00|73067.2|73061.2|73070.5|73064.5|73071.5|73064.7|73063|73053.8|423
1735265100000|2024-12-27 02:05:00|73070.9|73064.9|73073.9|73061.9|73078.4|73069.6|73070.7|73059.4|355
1735265400000|2024-12-27 02:10:00|73073.8|73061.8|73069.5|73063.5|73076|73066.6|73067.9|73055.9|493
1735265700000|2024-12-27 02:15:00|73069.4|73063.4|73070.9|73064.9|73074.7|73068.7|73067.8|73060.7|422
1735266000000|2024-12-27 02:20:00|73070.6|73064.6|73069|73063|73073.7|73067.7|73068.4|73062.4|423
1735266300000|2024-12-27 02:25:00|73069.1|73063.1|73072.4|73066.4|73075.7|73068.3|73068.1|73061.3|377
1735266600000|2024-12-27 02:30:00|73072.2|73066.2|73071.8|73059.8|73077.7|73068.9|73068.3|73058.5|441
1735266900000|2024-12-27 02:35:00|73071.3|73059.3|73065.7|73053.7|73072.6|73060.6|73062.5|73050.5|415
1735267200000|2024-12-27 02:40:00|73065.5|73053.5|73073.5|73061.5|73076.6|73065.4|73065.3|73053.3|289
1735267500000|2024-12-27 02:45:00|73073.1|73061.1|73057.4|73051.4|73073.8|73064.8|73055|73049|369
1735267800000|2024-12-27 02:50:00|73057.5|73051.5|73039.6|73033.6|73061|73052.8|73038.9|73032.9|430
1735268100000|2024-12-27 02:55:00|73039.7|73033.7|73043.2|73037.2|73046.8|73040.1|73035.6|73029.6|468
1735268400000|2024-12-27 03:00:00|73043.3|73037.3|73037.6|73031.6|73044.3|73038.3|73036.4|73028.2|357
1735268700000|2024-12-27 03:05:00|73037.5|73031.5|73030.7|73024.7|73037.7|73031.7|73025.3|73019.3|430
1735269000000|2024-12-27 03:10:00|73030.6|73024.6|73017.4|73011.4|73036.9|73027.8|73016.9|73008.4|454
1735269300000|2024-12-27 03:15:00|73017.2|73011.2|73015.2|73009.2|73026.8|73018.7|73015.1|73005.9|351
1735269600000|2024-12-27 03:20:00|73015.4|73009.4|73016.6|73004.6|73018.8|73009.4|73008.4|72996.4|446
1735269900000|2024-12-27 03:25:00|73016.5|73004.5|73014.8|73002.8|73016.7|73004.7|73009|72997|445
1735270200000|2024-12-27 03:30:00|73014.6|73002.6|73019.8|73007.8|73019.8|73007.8|73007.8|72996.5|422
1735270500000|2024-12-27 03:35:00|73019.9|73007.9|73016.1|73010.1|73021.3|73011.3|73015.9|73006.6|278
1735270800000|2024-12-27 03:40:00|73015.9|73009.9|73014.2|73008.2|73017.1|73011.1|73013.9|73007.9|212
1735271100000|2024-12-27 03:45:00|73014.1|73008.1|73010.7|73004.7|73014.2|73008.2|73010.4|73004.4|189
1735271400000|2024-12-27 03:50:00|73010.9|73004.9|72984.7|72978.7|73010.9|73004.9|72984.7|72975.7|360
1735271700000|2024-12-27 03:55:00|72984.6|72978.6|72988.9|72976.9|72990|72981.2|72969.7|72962.2|513
1735272000000|2024-12-27 04:00:00|72989.2|72977.2|72986.4|72980.4|72991.5|72981.6|72978.8|72970.6|269
1735272300000|2024-12-27 04:05:00|72986.3|72980.3|72987.6|72981.6|72991.4|72982.3|72981.3|72972.5|251
1735272600000|2024-12-27 04:10:00|72987.5|72981.5|72980.7|72974.7|72992.8|72983.7|72980.5|72970.7|266
1735272900000|2024-12-27 04:15:00|72980.6|72974.6|72978.2|72972.2|72985.3|72976.8|72976.7|72969.8|281
1735273200000|2024-12-27 04:20:00|72978.1|72972.1|72996|72990|72999.8|72990.3|72977.9|72971.9|327
1735273500000|2024-12-27 04:25:00|72996.1|72990.1|72991.3|72985.3|72997.1|72991.1|72989.2|72980.4|242
1735273800000|2024-12-27 04:30:00|72991.5|72985.5|72997.8|72991.8|73001|72992.6|72991.4|72983.3|312
1735274100000|2024-12-27 04:35:00|72998.1|72992.1|72998.2|72986.2|72999|72992.1|72993.8|72983.1|285
1735274400000|2024-12-27 04:40:00|72997.8|72985.8|72991.4|72985.4|72999.2|72990.9|72991.1|72983.9|291
1735274700000|2024-12-27 04:45:00|72991.3|72985.3|72991.3|72979.3|72996.2|72986.5|72986.8|72977.4|323
1735275000000|2024-12-27 04:50:00|72991.2|72979.2|72989.3|72983.3|72994.2|72985.3|72987.9|72978.5|362
1735275300000|2024-12-27 04:55:00|72992.3|72980.3|72986.5|72980.5|72993.1|72981.1|72985.5|72975.5|208
1735275600000|2024-12-27 05:00:00|72986.7|72980.7|72985.5|72979.5|72990.5|72981.3|72979.8|72972.7|416
1735275900000|2024-12-27 05:05:00|72985.6|72979.6|72982.3|72970.3|72985.9|72979.6|72979|72969.6|301
1735276200000|2024-12-27 05:10:00|72982.1|72970.1|72982.9|72976.9|72984.7|72978|72980.5|72968.9|280
1735276500000|2024-12-27 05:15:00|72983|72977|72983.9|72977.9|72991.8|72979.8|72980.3|72973.2|354
1735276800000|2024-12-27 05:20:00|72984|72978|72988.6|72976.6|72993.6|72987.6|72983.6|72974.5|347
1735277100000|2024-12-27 05:25:00|72988.5|72976.5|72989|72983|72991.9|72984.9|72986.6|72975.5|255
1735277400000|2024-12-27 05:30:00|72989.2|72983.2|72990.7|72984.7|72994.9|72986|72989.1|72980.8|302
1735277700000|2024-12-27 05:35:00|72990.9|72984.9|72993.8|72987.8|72994.6|72988|72986.7|72980.7|300
1735278000000|2024-12-27 05:40:00|72993.9|72987.9|73006.5|72994.5|73006.5|72994.5|72993.6|72984.7|335
1735278300000|2024-12-27 05:45:00|73006.6|72994.6|73005.8|72999.8|73007.8|73000.5|73002|72990.4|366
1735278600000|2024-12-27 05:50:00|73005.9|72999.9|73014.9|73008.9|73020.7|73011|73005.8|72997.1|348
1735278900000|2024-12-27 05:55:00|73014.8|73008.8|73040.7|73028.7|73047.2|73041.2|73014.7|73005.4|618
1735279200000|2024-12-27 06:00:00|73040.9|73028.9|73029.2|73023.2|73043.1|73034.4|73029.1|73022.5|440
1735279500000|2024-12-27 06:05:00|73029.9|73023.9|73024|73018|73032.2|73026.2|73021.9|73015.9|419
1735279800000|2024-12-27 06:10:00|73024.1|73018.1|73024.8|73018.8|73030.5|73024.5|73022.9|73016.9|326
1735280100000|2024-12-27 06:15:00|73024.6|73018.6|73020.3|73014.3|73026.2|73020.2|73019|73013|349
1735280400000|2024-12-27 06:20:00|73021|73015|73020|73014|73025.1|73015.5|73015.4|73009.4|357
1735280700000|2024-12-27 06:25:00|73020.1|73014.1|73019.4|73013.4|73023.2|73017.2|73016.8|73010.8|352
1735281000000|2024-12-27 06:30:00|73019.1|73013.1|73021.6|73015.6|73025.9|73017.4|73016.7|73009.1|393
1735281300000|2024-12-27 06:35:00|73021.5|73015.5|73028.3|73016.3|73031.6|73025.6|73021.5|73015.5|347
1735281600000|2024-12-27 06:40:00|73028.7|73016.7|73024.3|73012.3|73028.9|73020.4|73020.5|73010.7|328
1735281900000|2024-12-27 06:45:00|73024.4|73012.4|73028.7|73016.7|73031.9|73023.2|73022.7|73010.7|356
1735282200000|2024-12-27 06:50:00|73028.1|73016.1|73026.2|73020.2|73032.2|73020.2|73025.9|73013.9|366
1735282500000|2024-12-27 06:55:00|73028.9|73016.9|73031.6|73025.6|73035.1|73025.9|73027.2|73015.2|333
1735282800000|2024-12-27 07:00:00|73032|73026|73035.6|73029.6|73036.7|73030.7|73026.1|73017.1|440
1735283100000|2024-12-27 07:05:00|73035.3|73029.3|73032.7|73026.7|73037.7|73031.7|73029.9|73023.9|323
1735283400000|2024-12-27 07:10:00|73032.8|73026.8|73024.8|73018.8|73032.8|73026.8|73019.5|73013.5|365
1735283700000|2024-12-27 07:15:00|73025.4|73019.4|73027.4|73021.4|73030.7|73024.7|73024.7|73018.7|244
1735284000000|2024-12-27 07:20:00|73027.5|73021.5|73025.4|73019.4|73027.5|73021.5|73020.4|73014.4|240
1735284300000|2024-12-27 07:25:00|73025.6|73019.6|73032.9|73026.9|73035.8|73029.8|73025.3|73019.3|291
1735284600000|2024-12-27 07:30:00|73032.6|73026.6|73046.1|73040.1|73047.5|73041.5|73030.1|73022.2|368
1735284900000|2024-12-27 07:35:00|73046.4|73040.4|73046.7|73040.7|73054.2|73047.9|73046|73040|358
1735285200000|2024-12-27 07:40:00|73046.8|73040.8|73055.9|73049.9|73061.4|73055.4|73045.8|73039.8|287
1735285500000|2024-12-27 07:45:00|73055.8|73049.8|73060.2|73048.2|73060.2|73051.3|73050.3|73044.3|289
1735285800000|2024-12-27 07:50:00|73060.3|73048.3|73057.1|73051.1|73065.2|73054|73054.8|73045.5|393
1735286100000|2024-12-27 07:55:00|73057.6|73051.6|73056.4|73044.4|73059.7|73051.6|73049.7|73042.3|593
1735286400000|2024-12-27 08:00:00|73056.7|73044.7|73056.2|73050.2|73065.6|73059.6|73054.7|73044.7|448
1735286700000|2024-12-27 08:05:00|73056.1|73050.1|73060.1|73054.1|73061|73055|73048|73042|434
1735287000000|2024-12-27 08:10:00|73060|73054|73060.4|73054.4|73064.3|73055.4|73058|73049.4|317
1735287300000|2024-12-27 08:15:00|73060.2|73054.2|73096.9|73084.9|73098.7|73087.9|73060.1|73050.8|376
1735287600000|2024-12-27 08:20:00|73096.6|73084.6|73089.1|73083.1|73099.1|73090.3|73084.6|73074.9|463
1735287900000|2024-12-27 08:25:00|73089|73083|73090.6|73084.6|73101.4|73095.4|73086.9|73076.8|495
1735288200000|2024-12-27 08:30:00|73090.1|73084.1|73079.3|73073.3|73093|73086|73078.6|73072.6|377
1735288500000|2024-12-27 08:35:00|73079.4|73073.4|73081.3|73075.3|73092.5|73086.3|73073|73067|397
1735288800000|2024-12-27 08:40:00|73081.2|73075.2|73082.8|73070.8|73085.9|73079.1|73073.6|73067.6|370
1735289100000|2024-12-27 08:45:00|73082.4|73070.4|73078.7|73066.7|73083.9|73071.9|73073.1|73064.2|284
1735289400000|2024-12-27 08:50:00|73078.9|73066.9|73071.2|73065.2|73080.5|73071.8|73071.2|73064.6|295
1735289700000|2024-12-27 08:55:00|73071.1|73065.1|73079.8|73073.8|73080.6|73074.6|73071.1|73065.1|261
1735290000000|2024-12-27 09:00:00|73080|73074|73078.6|73072.6|73085|73079|73073.7|73067.7|307
1735290300000|2024-12-27 09:05:00|73078.7|73072.7|73075.3|73069.3|73081.2|73075.2|73072.2|73063.7|252
1735290600000|2024-12-27 09:10:00|73075.2|73069.2|73092.3|73086.3|73100.9|73089.7|73074.5|73065.9|351
1735290900000|2024-12-27 09:15:00|73092.4|73086.4|73091|73079|73094.4|73088.1|73087.1|73075.1|258
1735291200000|2024-12-27 09:20:00|73091.1|73079.1|73081.6|73069.6|73091.2|73081.5|73077|73069.3|250
1735291500000|2024-12-27 09:25:00|73081.7|73069.7|73078.9|73072.9|73084.8|73076.5|73077.9|73068.7|199
1735291800000|2024-12-27 09:30:00|73078.8|73072.8|73077.8|73071.8|73081.9|73074.6|73071.7|73065.7|254
1735292100000|2024-12-27 09:35:00|73077.7|73071.7|73079.9|73067.9|73082.6|73074.4|73076.8|73067.3|160
1735292400000|2024-12-27 09:40:00|73080|73068|73074.3|73062.3|73080.9|73072.3|73071.1|73060.4|248
1735292700000|2024-12-27 09:45:00|73074.2|73062.2|73067.6|73061.6|73076.3|73066.2|73065.6|73056|240
1735293000000|2024-12-27 09:50:00|73067.5|73061.5|73072|73066|73075.2|73069.2|73067.5|73061.5|237
1735293300000|2024-12-27 09:55:00|73071.7|73065.7|73072.6|73066.6|73073.6|73067.6|73071.4|73065.4|166
1735293600000|2024-12-27 10:00:00|73072.9|73066.9|73083|73071|73083|73073.1|73070|73062.1|250
1735293900000|2024-12-27 10:05:00|73083.1|73071.1|73091.2|73079.2|73091.4|73079.4|73080.5|73071.1|215
1735294200000|2024-12-27 10:10:00|73091.1|73079.1|73092.6|73080.6|73097.6|73090.3|73088|73079.1|219
1735294500000|2024-12-27 10:15:00|73092.4|73080.4|73081.9|73075.9|73092.4|73082.1|73081.6|73075.6|241
1735294800000|2024-12-27 10:20:00|73082.1|73076.1|73079|73067|73085.7|73077|73074.7|73066.3|187
1735295100000|2024-12-27 10:25:00|73078.9|73066.9|73066.5|73054.5|73079.1|73068.9|73063.5|73054.5|266
1735295400000|2024-12-27 10:30:00|73066.3|73054.3|73063.3|73057.3|73070.8|73061.9|73058.9|73051.9|254
1735295700000|2024-12-27 10:35:00|73063.4|73057.4|73070.7|73058.7|73078.5|73068|73063.4|73057.4|252
1735296000000|2024-12-27 10:40:00|73070.3|73058.3|73061.4|73049.4|73071.2|73059.2|73056.8|73048.7|317
1735296300000|2024-12-27 10:45:00|73061.5|73049.5|73058|73052|73062.2|73054|73056.3|73047.3|229
1735296600000|2024-12-27 10:50:00|73057.9|73051.9|73055.4|73049.4|73065.8|73057|73055.1|73045.7|302
1735296900000|2024-12-27 10:55:00|73055.3|73049.3|73057.6|73051.6|73059|73053|73053.5|73047.5|246
1735297200000|2024-12-27 11:00:00|73057.7|73051.7|73073.8|73061.8|73075.3|73066|73055.7|73049.7|310
1735297500000|2024-12-27 11:05:00|73073.7|73061.7|73078.5|73066.5|73079|73071.1|73073.5|73061.5|235
1735297800000|2024-12-27 11:10:00|73078.2|73066.2|73085.9|73079.9|73086.9|73080.9|73077.7|73065.7|253
1735298100000|2024-12-27 11:15:00|73086|73080|73079.3|73073.3|73086.9|73080.9|73072.8|73066.8|292
1735298400000|2024-12-27 11:20:00|73079.4|73073.4|73064.8|73058.8|73080.8|73074.8|73064.7|73055.1|292
1735298700000|2024-12-27 11:25:00|73064.7|73058.7|73066.5|73054.5|73069.5|73063.5|73055.7|73047.3|355
1735299000000|2024-12-27 11:30:00|73066.6|73054.6|73066.3|73054.3|73067.1|73057.7|73060|73050.4|222
1735299300000|2024-12-27 11:35:00|73066.4|73054.4|73065.8|73053.8|73070.9|73060.5|73063.7|73051.7|253
1735299600000|2024-12-27 11:40:00|73065.7|73053.7|73065.2|73053.2|73066.7|73058.1|73062.4|73053|201
1735299900000|2024-12-27 11:45:00|73065.3|73053.3|73061.7|73055.7|73067.1|73056.6|73060.8|73052|216
1735300200000|2024-12-27 11:50:00|73061.6|73055.6|73069.1|73057.1|73069.5|73060.6|73060.1|73052.2|256
1735300500000|2024-12-27 11:55:00|73069.3|73057.3|73055.6|73049.6|73069.3|73057.3|73054.7|73047.5|367
1735300800000|2024-12-27 12:00:00|73055.3|73049.3|73056|73044|73061.8|73049.8|73049.4|73041.2|290
1735301100000|2024-12-27 12:05:00|73055.9|73043.9|73055.8|73043.8|73062.5|73052.7|73052.6|73043.8|301
1735301400000|2024-12-27 12:10:00|73051.9|73039.9|73045|73033|73051.9|73040.3|73034.9|73025.8|385
1735301700000|2024-12-27 12:15:00|73045.3|73033.3|73037|73031|73048.1|73042.1|73036.9|73030.1|279
1735302000000|2024-12-27 12:20:00|73037.1|73031.1|73032.2|73026.2|73037.2|73031.2|73031.2|73025.2|252
1735302300000|2024-12-27 12:25:00|73032.3|73026.3|73042.9|73036.9|73043.2|73037.2|73031.9|73025.9|283
1735302600000|2024-12-27 12:30:00|73042.8|73036.8|73047.9|73035.9|73050.7|73042|73042.8|73035.1|327
1735302900000|2024-12-27 12:35:00|73047.8|73035.8|73047.8|73041.8|73052.9|73046.9|73043.9|73035.2|269
1735303200000|2024-12-27 12:40:00|73047.7|73041.7|73048.9|73036.9|73052.8|73044|73044.9|73036.9|250
1735303500000|2024-12-27 12:45:00|73048.8|73036.8|73044.3|73038.3|73049.5|73039.8|73039.4|73030.6|257
1735303800000|2024-12-27 12:50:00|73043.8|73037.8|73043.6|73037.6|73047.2|73041.2|73043.3|73037.3|241
1735304100000|2024-12-27 12:55:00|73043.7|73037.7|73050.4|73044.4|73054.4|73045.9|73043.7|73036.5|472
1735304400000|2024-12-27 13:00:00|73050.5|73044.5|73059.4|73053.4|73060.9|73054.2|73048.7|73039.5|518
1735304700000|2024-12-27 13:05:00|73059.3|73053.3|73067.7|73061.7|73068.9|73062.9|73057|73049.1|409
1735305000000|2024-12-27 13:10:00|73067.6|73061.6|73064.1|73058.1|73068.1|73062.1|73059.3|73053.3|387
1735305300000|2024-12-27 13:15:00|73064.3|73058.3|73075.6|73063.6|73075.6|73064.3|73063.9|73057.9|358
1735305600000|2024-12-27 13:20:00|73075.9|73063.9|73070.3|73058.3|73075.9|73066.4|73067.6|73058.2|377
1735305900000|2024-12-27 13:25:00|73070|73058|73065.4|73053.4|73071.2|73059.2|73065.1|73053.1|373
1735306200000|2024-12-27 13:30:00|73065.5|73053.5|73064.8|73058.8|73067.1|73059|73059.6|73049|336
1735306500000|2024-12-27 13:35:00|73064.7|73058.7|73060|73054|73068.7|73060|73060|73051.2|387
1735306800000|2024-12-27 13:40:00|73060.1|73054.1|73054.1|73048.1|73061.3|73055.3|73052.6|73044.7|294
1735307100000|2024-12-27 13:45:00|73054|73048|73048|73036|73057.1|73051.1|73045.8|73035.1|378
1735307400000|2024-12-27 13:50:00|73047.6|73035.6|73048.7|73036.7|73049.8|73037.8|73046.6|73034.6|365
1735307700000|2024-12-27 13:55:00|73049|73037|73050.2|73038.2|73053.9|73041.9|73040.5|73028.5|476
1735308000000|2024-12-27 14:00:00|73050.4|73038.4|73053.1|73041.1|73056.7|73044.7|73049.6|73037.6|492
1735308300000|2024-12-27 14:05:00|73052.5|73040.5|73059.4|73047.4|73059.4|73047.4|73050.7|73038.7|357
1735308600000|2024-12-27 14:10:00|73059.5|73047.5|73062.2|73050.2|73063.6|73053.5|73055.6|73044.8|312
1735308900000|2024-12-27 14:15:00|73062.3|73050.3|73068.7|73056.7|73071.2|73060.3|73057.8|73047.2|454
1735309200000|2024-12-27 14:20:00|73069.8|73057.8|73075.3|73063.3|73076.3|73064.3|73069.2|73057.2|319
1735309500000|2024-12-27 14:25:00|73075.4|73063.4|73076.7|73064.7|73083.8|73073.7|73070.7|73061.7|356
1735309800000|2024-12-27 14:30:00|73076.5|73064.5|73070|73058|73080.2|73069.7|73068.8|73056.8|539
1735310100000|2024-12-27 14:35:00|73070.4|73058.4|73072.5|73060.5|73074.4|73062.4|73063.3|73051.3|440
1735310400000|2024-12-27 14:40:00|73073|73061|73068.3|73062.3|73073.1|73063|73065.7|73055.8|407
1735310700000|2024-12-27 14:45:00|73068.2|73062.2|73062.6|73050.6|73068.4|73062.4|73059.7|73047.7|437
1735311000000|2024-12-27 14:50:00|73062.8|73050.8|73060.9|73048.9|73065.2|73053.2|73057.8|73045.8|350
1735311300000|2024-12-27 14:55:00|73061.3|73049.3|73055.5|73043.5|73066.8|73054.8|73055.3|73043.3|460
1735311600000|2024-12-27 15:00:00|73055.4|73043.4|73054.1|73042.1|73057.6|73045.6|73045.5|73035.3|477
1735311900000|2024-12-27 15:05:00|73053.2|73041.2|73056.4|73044.4|73058.3|73046.3|73052.4|73040.4|321
1735312200000|2024-12-27 15:10:00|73054.5|73042.5|73056.6|73044.6|73060.4|73049.5|73050.5|73041.9|341
1735312500000|2024-12-27 15:15:00|73053|73047|73040.3|73034.3|73056.2|73047.1|73040.3|73034.3|403
1735312800000|2024-12-27 15:20:00|73040.8|73034.8|73030.9|73024.9|73043.3|73037.3|73029.8|73023.8|402
1735313100000|2024-12-27 15:25:00|73030|73024|73043.5|73031.5|73043.6|73034.6|73028.9|73021.6|333
1735313400000|2024-12-27 15:30:00|73043.7|73031.7|73033.5|73021.5|73045.1|73036.6|73029.5|73020.9|380
1735313700000|2024-12-27 15:35:00|73033.6|73021.6|73024.9|73012.9|73035.5|73025.8|73021.3|73012.5|398
1735314000000|2024-12-27 15:40:00|73024.7|73012.7|73014|73008|73026.6|73014.6|73013.1|73004.8|455
1735314300000|2024-12-27 15:45:00|73013.9|73007.9|73007|72995|73024.5|73012.5|73005.2|72994.9|559
1735314600000|2024-12-27 15:50:00|73007.3|72995.3|73017.3|73005.3|73022.4|73010.4|73007|72995|573
1735314900000|2024-12-27 15:55:00|73017.6|73005.6|72964.6|72958.6|73017.9|73005.9|72962|72954.2|879
1735315200000|2024-12-27 16:00:00|72964.1|72958.1|72972.4|72960.4|72972.4|72963.1|72950.4|72943.3|536
1735315500000|2024-12-27 16:05:00|72972.2|72960.2|72969.1|72957.1|72974.5|72965.7|72962.9|72954.3|337
1735315800000|2024-12-27 16:10:00|72969.2|72957.2|72980.3|72968.3|72981.7|72969.7|72967.2|72955.2|311
1735316100000|2024-12-27 16:15:00|72980.4|72968.4|72970.1|72958.1|72982.1|72970.1|72969.1|72957.1|411
1735316400000|2024-12-27 16:20:00|72970|72958|72964.7|72958.7|72970.6|72961.2|72963.2|72955.5|325
1735316700000|2024-12-27 16:25:00|72964.9|72958.9|72965.7|72959.7|72970.1|72962|72963.9|72956.5|335
1735317000000|2024-12-27 16:30:00|72965.6|72959.6|72973.6|72967.6|72975.3|72969.3|72965|72959|363
1735317300000|2024-12-27 16:35:00|72973.7|72967.7|72979.6|72973.6|72982.3|72976.3|72973.7|72967.7|334
1735317600000|2024-12-27 16:40:00|72979.7|72973.7|72965.3|72959.3|72982.2|72976.2|72964.7|72957.1|340
1735317900000|2024-12-27 16:45:00|72965.2|72959.2|72964.2|72958.2|72965.2|72959.2|72961.3|72955.3|255
1735318200000|2024-12-27 16:50:00|72964.1|72958.1|72978.9|72972.9|72980.7|72974.7|72963.5|72957.5|348
1735318500000|2024-12-27 16:55:00|72978.8|72972.8|72980.9|72974.9|72982|72975.6|72973.1|72967.1|430
1735318800000|2024-12-27 17:00:00|72981|72975|72984.7|72978.7|72985.1|72979.1|72978.3|72972.3|347
1735319100000|2024-12-27 17:05:00|72984.8|72978.8|72989.9|72977.9|72990|72980.2|72982.6|72974.7|273
1735319400000|2024-12-27 17:10:00|72990|72978|72985.9|72973.9|72990.7|72981.8|72984.1|72972.3|291
1735319700000|2024-12-27 17:15:00|72986|72974|72993.2|72981.2|72994.8|72982.8|72981.9|72973.1|272
1735320000000|2024-12-27 17:20:00|72993.1|72981.1|72989.4|72983.4|72997.4|72989.5|72987.2|72981.1|260
1735320300000|2024-12-27 17:25:00|72989.3|72983.3|72989.1|72977.1|72991.1|72983.3|72981.9|72972.5|302
1735320600000|2024-12-27 17:30:00|72989.6|72977.6|72990.2|72978.2|72994.4|72982.4|72985.6|72975.3|346
1735320900000|2024-12-27 17:35:00|72990.9|72978.9|72992.4|72980.4|72994.9|72982.9|72987.4|72975.4|295
1735321200000|2024-12-27 17:40:00|72992.2|72980.2|72986.5|72974.5|72993.6|72981.6|72985.2|72973.2|288
1735321500000|2024-12-27 17:45:00|72986.4|72974.4|72987|72975|72989.3|72977.3|72978|72966|334
1735321800000|2024-12-27 17:50:00|72987.5|72975.5|72993.9|72981.9|72996.9|72987.5|72985.5|72973.5|344
1735322100000|2024-12-27 17:55:00|72993.8|72981.8|72987.3|72975.3|72994.3|72982.3|72983.8|72973.9|299
1735322400000|2024-12-27 18:00:00|72987.5|72975.5|72983.9|72971.9|72991|72979|72983.3|72971.3|303
1735322700000|2024-12-27 18:05:00|72984.2|72972.2|72992|72980|72993.6|72981.6|72984.1|72972.1|272
1735323000000|2024-12-27 18:10:00|72991.8|72979.8|72989.5|72977.5|72992.8|72981.5|72986.7|72977.1|252
1735323300000|2024-12-27 18:15:00|72989.2|72977.2|72991.4|72979.4|72993|72984.6|72987.2|72977|312
1735323600000|2024-12-27 18:20:00|72991.5|72979.5|72987.3|72981.3|72992.3|72983.7|72984.6|72978.6|317
1735323900000|2024-12-27 18:25:00|72987.2|72981.2|73001.7|72995.7|73002.1|72996.1|72986.8|72980.8|301
1735324200000|2024-12-27 18:30:00|73001.5|72995.5|72995.9|72983.9|73006.8|72997.8|72995.7|72983.7|218
1735324500000|2024-12-27 18:35:00|72996.3|72984.3|72996.6|72984.6|72997|72986.5|72992.1|72980.7|183
1735324800000|2024-12-27 18:40:00|72996.5|72984.5|72992.7|72986.7|72996.5|72988.8|72992.1|72983.9|265
1735325100000|2024-12-27 18:45:00|72992.6|72986.6|72995.8|72989.8|72996|72990|72992.6|72986.6|230
1735325400000|2024-12-27 18:50:00|72995.9|72989.9|72994.5|72988.5|72998.2|72992.2|72994.1|72988.1|243
1735325700000|2024-12-27 18:55:00|72995.1|72989.1|72995.5|72989.5|72997.7|72991.7|72993.1|72987.1|331
1735326000000|2024-12-27 19:00:00|72996.1|72990.1|72995|72989|73000.1|72994.1|72993.5|72987.5|327
1735326300000|2024-12-27 19:05:00|72995.1|72989.1|72985.6|72979.6|72997.2|72991.2|72984.2|72978.2|304
1735326600000|2024-12-27 19:10:00|72985.5|72979.5|72990|72984|72991.9|72985.3|72983.6|72974.6|303
1735326900000|2024-12-27 19:15:00|72990.1|72984.1|72989.9|72977.9|72991.8|72985.8|72986.6|72977.9|322
1735327200000|2024-12-27 19:20:00|72989.8|72977.8|72990.4|72978.4|72992.7|72983.9|72984.7|72975.9|335
1735327500000|2024-12-27 19:25:00|72987.4|72981.4|72993.2|72981.2|72993.9|72984.8|72985.2|72976.4|346
1735327800000|2024-12-27 19:30:00|72993.3|72981.3|72997.4|72985.4|73000.9|72988.9|72991.1|72980.7|271
1735328100000|2024-12-27 19:35:00|72997.3|72985.3|73010.6|72998.6|73010.9|72998.9|72996.9|72984.9|269
1735328400000|2024-12-27 19:40:00|73010.7|72998.7|73013.7|73001.7|73020.6|73012.2|73010.1|72998.6|283
1735328700000|2024-12-27 19:45:00|73013.9|73001.9|73005.5|72999.5|73017|73007.1|73005.4|72999.4|258
1735329000000|2024-12-27 19:50:00|73005.4|72999.4|73011|72999|73015.4|73006.6|73005.3|72996|267
1735329300000|2024-12-27 19:55:00|73011.2|72999.2|73005.5|72999.5|73012.8|73000.8|73005.3|72996|420
1735329600000|2024-12-27 20:00:00|73005.1|72999.1|73015.2|73003.2|73016.5|73008.1|73005.1|72999.1|318
1735329900000|2024-12-27 20:05:00|73015.3|73003.3|73014.8|73008.8|73017.7|73011.7|73012|73003|313
1735330200000|2024-12-27 20:10:00|73014.9|73008.9|73018.1|73012.1|73019.3|73013.3|73012|73004|331
1735330500000|2024-12-27 20:15:00|73018|73012|73024.6|73012.6|73024.6|73012.8|73015.9|73007.6|341
1735330800000|2024-12-27 20:20:00|73024.4|73012.4|73022.5|73010.5|73026.3|73017.2|73021.6|73010.5|253
1735331100000|2024-12-27 20:25:00|73022.3|73010.3|73020.9|73008.9|73023.2|73011.2|73014.1|73005.2|342
1735331400000|2024-12-27 20:30:00|73021|73009|73018.3|73006.3|73021.7|73009.7|73017|73005|273
1735331700000|2024-12-27 20:35:00|73018.7|73006.7|73013.8|73007.8|73020.4|73009.3|73013.7|73005.1|234
1735332000000|2024-12-27 20:40:00|73014|73008|73020.7|73008.7|73020.8|73011.6|73012.9|73006.9|249
1735332300000|2024-12-27 20:45:00|73020.9|73008.9|73015.3|73009.3|73021.2|73010.5|73015.2|73006.5|228
1735332600000|2024-12-27 20:50:00|73014.8|73008.8|73014.2|73008.2|73015|73009|73012.3|73006.3|245
1735332900000|2024-12-27 20:55:00|73014.4|73008.4|73016.8|73004.8|73019.8|73013|73012.7|73004.8|244
1735333200000|2024-12-27 21:00:00|73016.3|73004.3|73014.2|73002.2|73017.6|73005.6|73010.5|72998.5|158
1735333500000|2024-12-27 21:05:00|73014|73002|73013.7|73001.7|73014.6|73002.6|73012.4|73000.4|137
1735333800000|2024-12-27 21:10:00|73013.9|73001.9|73014|73002|73014.5|73002.5|73013.8|73001.8|105
1735334100000|2024-12-27 21:15:00|73013.5|73001.5|73011.6|72999.6|73013.5|73001.5|73007.2|72995.2|113
1735334400000|2024-12-27 21:20:00|73011.5|72999.5|73011.6|72999.6|73013.3|73001.3|73006.9|72994.9|123
1735334700000|2024-12-27 21:25:00|73011.7|72999.7|73011.3|72999.3|73012|73000|73005.4|72993.4|165
1735335000000|2024-12-27 21:30:00|73011.9|72999.9|73008.9|72996.9|73011.9|72999.9|73006|72994|146
1735335300000|2024-12-27 21:35:00|73009|72997|73009.9|72997.9|73010.2|72998.2|73009|72997|101
1735335600000|2024-12-27 21:40:00|73009.8|72997.8|73010.2|72998.2|73010.9|72998.9|73009.8|72997.8|53
1735335900000|2024-12-27 21:45:00|73010.1|72998.1|73011.7|72999.7|73012.7|73000.7|73005.9|72993.9|88
1735336200000|2024-12-27 21:50:00|73011.4|72999.4|73011.3|72999.3|73013.4|73001.4|73009.9|72997.9|122
1735336500000|2024-12-27 21:55:00|73011.1|72999.1|73016|73004|73016.8|73004.8|73010.6|72998.6|59
1735506000000|2024-12-29 21:00:00|73066.3|72945.3|73078|72952|73078.4|72952.4|73066.3|72945.3|4
1735506300000|2024-12-29 21:05:00|73078.9|72952.9|73078.9|72952.9|73078.9|72952.9|73078|72952|5
1735506900000|2024-12-29 21:15:00|73078.5|72952.5|73078.5|72952.5|73078.5|72952.5|73078.5|72952.5|1
1735507200000|2024-12-29 21:20:00|73078.9|72952.9|73078.9|72952.9|73078.9|72952.9|73078.9|72952.9|1
1735507500000|2024-12-29 21:25:00|73078.5|72952.5|73078.5|72952.5|73078.5|72952.5|73078.5|72952.5|1
1735507800000|2024-12-29 21:30:00|73078.9|72952.9|73078.5|72952.5|73078.9|72952.9|73078.5|72952.5|2
1735508100000|2024-12-29 21:35:00|73078.9|72952.9|73078.2|72952.2|73078.9|72957.5|73072.6|72952.1|7
1735508400000|2024-12-29 21:40:00|73072.8|72957.4|73078.1|72952.1|73078.2|72957.6|73072.6|72952.1|7
1735508700000|2024-12-29 21:45:00|73072.9|72957.4|73078.3|72952.3|73078.3|73008|73022|72952.3|3
1735509000000|2024-12-29 21:50:00|73078|72952|73078.4|72952.4|73078.4|73008|73022|72952|6
1735509300000|2024-12-29 21:55:00|73073.1|72957.4|73070.6|72944.6|73073.1|73008|73022|72944.5|7
1735509600000|2024-12-29 22:00:00|73051.1|72963.9|73072|72946|73072|72963.9|73051.1|72943.1|8
1735509900000|2024-12-29 22:05:00|73071.8|72945.8|73079.2|72953.2|73080.4|72954.4|73071.5|72945.5|59
1735510200000|2024-12-29 22:10:00|73078.6|72952.6|73073.6|72959.3|73079.2|72959.3|73073.6|72951.3|11
1735510500000|2024-12-29 22:15:00|73060.4|72969|73061.4|72967.7|73061.4|72969.3|73060.4|72967.7|9
1735510800000|2024-12-29 22:20:00|73058.4|72971|73058.4|72971|73058.4|72971.4|73056.7|72971|3
1735511100000|2024-12-29 22:25:00|73059.7|72970.5|73057.9|72971.7|73059.7|72971.9|73057.9|72970.1|23
1735511400000|2024-12-29 22:30:00|73057.8|72971.5|73055.2|72967.2|73061.1|72988.4|72996.2|72950.2|130
1735511700000|2024-12-29 22:35:00|73055.5|72966.9|73052.2|72973.5|73065.5|73006.1|72990.6|72952.9|269
1735512000000|2024-12-29 22:40:00|73052.1|72973.6|73056.2|72971.4|73056.3|72974|73052|72971.1|73
1735512300000|2024-12-29 22:45:00|73055.8|72971.6|73022.2|73008.2|73056.4|73009.7|72991.1|72956.2|237
1735512600000|2024-12-29 22:50:00|73021.7|73007.7|73021|73007|73054|73011.8|73015.5|72971.2|404
1735512900000|2024-12-29 22:55:00|73020.9|73006.9|73022.6|73008.6|73051.1|73009.7|73012.3|72968.5|384
1735513200000|2024-12-29 23:00:00|73016.2|73002.2|73040.5|72990.5|73064.5|73011.9|73013.3|72960.3|360
1735513500000|2024-12-29 23:05:00|73040.3|72990.7|73043.8|72983.9|73054.7|72993.7|73035.9|72977.6|454
1735513800000|2024-12-29 23:10:00|73044.5|72983.5|73039.9|72989.4|73053.3|72996.2|73036.6|72978.1|755
1735514100000|2024-12-29 23:15:00|73040.3|72988.1|73040.6|72988.5|73048|72999.1|73035.2|72981.8|794
1735514400000|2024-12-29 23:20:00|73040.2|72989|73040.5|72988.8|73046.9|72994.8|73034.3|72985.1|712
1735514700000|2024-12-29 23:25:00|73037.1|72989.4|73039.1|72987.1|73044.3|72999.2|73033.1|72986|720
1735515000000|2024-12-29 23:30:00|73038.9|72987.7|73029.7|72993.9|73041.2|72998.9|73029.4|72987.7|649
1735515300000|2024-12-29 23:35:00|73030.3|72994.4|73042|72996.9|73044|73016.3|73019|72993.2|462
1735515600000|2024-12-29 23:40:00|73042.4|72997.4|73034.5|73000.7|73044.5|73000.9|73029.5|72987.9|849
1735515900000|2024-12-29 23:45:00|73035|73001.1|73039.9|72992.5|73049.5|73001.8|73032.4|72984.5|839
1735516200000|2024-12-29 23:50:00|73041.5|72994.1|73042.8|72986.6|73051.2|73010.8|73022.1|72983.9|953
1735516500000|2024-12-29 23:55:00|73043.2|72986|73031.1|72999.8|73053.5|72999.8|73029.9|72980.6|766
1735516800000|2024-12-30 00:00:00|73030.2|72998.9|73015.4|73003.4|73039.8|73013|73014.6|72989.7|354
1735517100000|2024-12-30 00:05:00|73015.2|73003.2|73012.2|73000.2|73025.6|73005.3|73009.6|72989.6|173
1735517400000|2024-12-30 00:10:00|73012.3|73000.3|73006.7|72994.7|73029.1|73008|72999.7|72979.4|328
1735517700000|2024-12-30 00:15:00|73005.9|72993.9|73004.1|72992.1|73025.3|73003.1|73004|72986.4|249
1735518000000|2024-12-30 00:20:00|73004|72992|73008.6|72996.6|73012.5|73000.5|73002.9|72990.9|126
1735518300000|2024-12-30 00:25:00|73008.4|72996.4|73007.1|72995.1|73010.3|72998.3|73004.4|72992.4|133
1735518600000|2024-12-30 00:30:00|73006.9|72994.9|73008.1|72996.1|73010.7|72998.7|73004.1|72992.1|170
1735518900000|2024-12-30 00:35:00|73007.6|72995.6|73004.9|72992.9|73009.7|72997.7|73004|72992|76
1735519200000|2024-12-30 00:40:00|73005|72993|72994.3|72982.3|73005.3|72993.3|72994.3|72982.3|135
1735519500000|2024-12-30 00:45:00|72994.2|72982.2|72998.4|72986.4|72998.9|72986.9|72988.1|72976.1|184
1735519800000|2024-12-30 00:50:00|72998.6|72986.6|72992.3|72980.3|73000.4|72988.4|72992.1|72980.1|200
1735520100000|2024-12-30 00:55:00|72987.3|72975.3|72993.9|72981.9|72995.5|72983.5|72983.9|72971.9|211
1735520400000|2024-12-30 01:00:00|72995.3|72983.3|73000.8|72988.8|73002.5|72990.5|72994.7|72982.7|390
1735520700000|2024-12-30 01:05:00|73000.9|72988.9|73003.5|72991.5|73004.3|72992.3|73000.3|72988.3|299
1735521000000|2024-12-30 01:10:00|73003.2|72991.2|73008.3|72996.3|73011.1|72999.1|73002.5|72990.5|260
1735521300000|2024-12-30 01:15:00|73008.2|72996.2|73005|72993|73013.1|73001.1|73000.3|72988.3|411
1735521600000|2024-12-30 01:20:00|73004.9|72992.9|73009.2|72997.2|73009.8|72997.8|73000.9|72988.9|302
1735521900000|2024-12-30 01:25:00|73009.1|72997.1|73013.1|73001.1|73014.2|73004.2|73006.1|72994.1|261
1735522200000|2024-12-30 01:30:00|73013.3|73001.3|73026.2|73014.2|73027.2|73016.7|73006.6|72996.8|362
1735522500000|2024-12-30 01:35:00|73026.1|73014.1|73026.2|73014.2|73027.6|73015.6|73019.3|73007.3|357
1735522800000|2024-12-30 01:40:00|73026.5|73014.5|73023.6|73017.6|73027.6|73018.7|73022.8|73013|280
1735523100000|2024-12-30 01:45:00|73023.9|73017.9|73025.7|73019.7|73027.4|73020.4|73017.8|73011.8|389
1735523400000|2024-12-30 01:50:00|73025.5|73019.5|73040.2|73034.2|73045.1|73035.2|73024.9|73018.9|403
1735523700000|2024-12-30 01:55:00|73040.5|73034.5|73046.6|73040.6|73046.6|73040.6|73036.2|73028.4|384
1735524000000|2024-12-30 02:00:00|73046.8|73040.8|73056|73050|73056.2|73050.2|73046.1|73037.8|366
1735524300000|2024-12-30 02:05:00|73056.2|73050.2|73056.2|73050.2|73064.5|73058.5|73055.9|73049.9|287
1735524600000|2024-12-30 02:10:00|73056.3|73050.3|73051.6|73045.6|73056.4|73050.4|73049.5|73040.8|285
1735524900000|2024-12-30 02:15:00|73051.5|73045.5|73046.2|73040.2|73052.8|73045.8|73045.4|73039.4|332
1735525200000|2024-12-30 02:20:00|73046|73040|73043.5|73037.5|73046|73040|73038.8|73029.7|212
1735525500000|2024-12-30 02:25:00|73043.6|73037.6|73048.2|73042.2|73053.2|73044.1|73036.8|73030.8|371
1735525800000|2024-12-30 02:30:00|73048.3|73042.3|73048.1|73042.1|73053.1|73044.7|73045|73035.8|296
1735526100000|2024-12-30 02:35:00|73048.4|73042.4|73043.1|73037.1|73050.1|73044.1|73035.7|73029.7|271
1735526400000|2024-12-30 02:40:00|73043.2|73037.2|73051.7|73045.7|73055.3|73048.2|73043.1|73034.3|278
1735526700000|2024-12-30 02:45:00|73051.6|73045.6|73055.6|73043.6|73056|73046.8|73051|73042.1|236
1735527000000|2024-12-30 02:50:00|73055.3|73043.3|73044.9|73038.9|73055.5|73048|73039.9|73033.9|298
1735527300000|2024-12-30 02:55:00|73044.8|73038.8|73046.2|73040.2|73053.8|73044.7|73041.5|73033.2|531
1735527600000|2024-12-30 03:00:00|73046.1|73040.1|73054.7|73042.7|73057|73048.2|73044.7|73038.7|360
1735527900000|2024-12-30 03:05:00|73054.4|73042.4|73051.4|73039.4|73054.5|73045.5|73050.9|73039|278
1735528200000|2024-12-30 03:10:00|73051.3|73039.3|73051.5|73045.5|73053.3|73046|73046.2|73037.5|327
1735528500000|2024-12-30 03:15:00|73051.4|73045.4|73054.1|73048.1|73054.4|73048.1|73048|73038.7|372
1735528800000|2024-12-30 03:20:00|73054|73048|73059.7|73053.7|73059.8|73053.8|73053.8|73047.8|248
1735529100000|2024-12-30 03:25:00|73059.8|73053.8|73058.6|73052.6|73061.6|73055.6|73057.9|73051.9|317
1735529400000|2024-12-30 03:30:00|73058.8|73052.8|73059.1|73053.1|73061.7|73055.7|73058.3|73052.3|222
1735529700000|2024-12-30 03:35:00|73059.6|73053.6|73077.3|73065.3|73077.3|73067.9|73059|73053|253
1735530000000|2024-12-30 03:40:00|73077.1|73065.1|73088.1|73082.1|73089|73083|73076.1|73064.1|312
1735530300000|2024-12-30 03:45:00|73088.2|73082.2|73075.6|73063.6|73088.3|73082.3|73072.2|73063.4|187
1735530600000|2024-12-30 03:50:00|73075.4|73063.4|73072.3|73066.3|73076.1|73068.3|73071.4|73062.4|194
1735530900000|2024-12-30 03:55:00|73072.2|73066.2|73071.3|73065.3|73074.7|73068.7|73067.5|73061.5|356
1735531200000|2024-12-30 04:00:00|73071.8|73065.8|73069.8|73063.8|73074.5|73068.5|73069.2|73063.2|231
1735531500000|2024-12-30 04:05:00|73069.9|73063.9|73073.5|73067.5|73073.5|73067.5|73067.9|73061.9|217
1735531800000|2024-12-30 04:10:00|73073.3|73067.3|73080.9|73074.9|73084.4|73075.5|73073.3|73067.3|282
1735532100000|2024-12-30 04:15:00|73081.1|73075.1|73081.4|73069.4|73084.8|73076.2|73080|73069.2|229
1735532400000|2024-12-30 04:20:00|73081.5|73069.5|73079.4|73067.4|73081.6|73074.9|73077.5|73066.3|201
1735532700000|2024-12-30 04:25:00|73079.5|73067.5|73075.7|73069.7|73079.5|73071|73073.3|73064.1|197
1735533000000|2024-12-30 04:30:00|73075.6|73069.6|73075|73069|73076.4|73070.4|73073|73067|202
1735533300000|2024-12-30 04:35:00|73074.1|73068.1|73075.3|73069.3|73075.8|73069.8|73072.3|73066.3|196
1735533600000|2024-12-30 04:40:00|73075.2|73069.2|73085|73079|73094.3|73082.7|73075|73069|304
1735533900000|2024-12-30 04:45:00|73085.1|73079.1|73089|73083|73093.7|73084.9|73085|73078.4|209
1735534200000|2024-12-30 04:50:00|73088.7|73082.7|73087|73081|73091.9|73085.9|73084.7|73078.7|225
1735534500000|2024-12-30 04:55:00|73087.1|73081.1|73095.3|73089.3|73100.9|73090.8|73087.1|73081.1|583
1735534800000|2024-12-30 05:00:00|73095.4|73089.4|73089.8|73083.8|73104.2|73095.2|73088.4|73082.4|278
1735535100000|2024-12-30 05:05:00|73089.7|73083.7|73083.2|73077.2|73091.6|73083.8|73081|73072|266
1735535400000|2024-12-30 05:10:00|73083|73077|73086.9|73080.9|73088.1|73082.1|73082.1|73076.1|234
1735535700000|2024-12-30 05:15:00|73087.1|73081.1|73084.1|73078.1|73087.1|73081.1|73081|73075|201
1735536000000|2024-12-30 05:20:00|73084.2|73078.2|73083.5|73077.5|73089.3|73080|73082.7|73075.9|239
1735536300000|2024-12-30 05:25:00|73083.4|73077.4|73086.6|73080.6|73088.7|73082.7|73083.4|73075.8|232
1735536600000|2024-12-30 05:30:00|73086.4|73080.4|73087|73081|73091.9|73085.9|73084.5|73078.5|295
1735536900000|2024-12-30 05:35:00|73086.7|73080.7|73082.9|73076.9|73087.6|73081.6|73081.7|73075.7|307
1735537200000|2024-12-30 05:40:00|73083.1|73077.1|73083|73077|73086.5|73080.5|73081.5|73073.2|262
1735537500000|2024-12-30 05:45:00|73083.1|73077.1|73079.2|73073.2|73083.4|73077.4|73077.4|73071.4|214
1735537800000|2024-12-30 05:50:00|73079.1|73073.1|73064|73058|73079.6|73073.6|73059|73053|362
1735538100000|2024-12-30 05:55:00|73065.8|73059.8|73097.6|73091.6|73100.9|73094.9|73065|73059|662
1735538400000|2024-12-30 06:00:00|73097.9|73091.9|73091|73085|73098|73092|73081.3|73075.3|374
1735538700000|2024-12-30 06:05:00|73090.7|73084.7|73088.5|73076.5|73092.2|73085.1|73084.2|73075.4|301
1735539000000|2024-12-30 06:10:00|73088.6|73076.6|73085|73079|73089.7|73083.7|73083.4|73074.9|353
1735539300000|2024-12-30 06:15:00|73084.8|73078.8|73086.1|73080.1|73090|73084|73083.5|73077.5|339
1735539600000|2024-12-30 06:20:00|73085.9|73079.9|73084.7|73072.7|73088.5|73080|73080.8|73070.2|337
1735539900000|2024-12-30 06:25:00|73083.9|73071.9|73087.3|73075.3|73087.7|73078.3|73078.4|73069.1|294
1735540200000|2024-12-30 06:30:00|73087.2|73075.2|73083.6|73071.6|73089.3|73077.3|73082.3|73070.3|258
1735540500000|2024-12-30 06:35:00|73083.5|73071.5|73087.1|73081.1|73089|73081.4|73079.9|73071.5|270
1735540800000|2024-12-30 06:40:00|73087|73081|73085.1|73079.1|73090.2|73084.2|73085|73079|251
1735541100000|2024-12-30 06:45:00|73085.3|73079.3|73084.1|73078.1|73093.6|73084.8|73083.8|73077.8|282
1735541400000|2024-12-30 06:50:00|73084.6|73078.6|73088.6|73082.6|73091.1|73085.1|73084.3|73076.9|258
1735541700000|2024-12-30 06:55:00|73088.7|73082.7|73092.9|73086.9|73093.1|73087.1|73086.3|73077.3|300
1735542000000|2024-12-30 07:00:00|73094.5|73088.5|73104.1|73098.1|73104.7|73098.7|73093.9|73087.9|309
1735542300000|2024-12-30 07:05:00|73104.2|73098.2|73113.3|73107.3|73118.5|73108.4|73104.2|73095.6|264
1735542600000|2024-12-30 07:10:00|73113.7|73107.7|73104.8|73098.8|73116.1|73108.5|73103.5|73094.2|263
1735542900000|2024-12-30 07:15:00|73104.7|73098.7|73078.4|73072.4|73107.7|73099.8|73077.2|73071.2|459
1735543200000|2024-12-30 07:20:00|73078.5|73072.5|73075|73069|73085.7|73078.6|73068.4|73062.4|514
1735543500000|2024-12-30 07:25:00|73075.1|73069.1|73074.6|73068.6|73080.2|73072.4|73072.2|73066.2|349
1735543800000|2024-12-30 07:30:00|73075|73069|73076.4|73070.4|73081.4|73075.4|73073.2|73067.2|308
1735544100000|2024-12-30 07:35:00|73076.5|73070.5|73094.1|73082.1|73094.7|73082.7|73075.6|73066|273
1735544400000|2024-12-30 07:40:00|73094|73082|73091.1|73085.1|73094.7|73086|73084.9|73078.9|242
1735544700000|2024-12-30 07:45:00|73091|73085|73087.6|73081.6|73091.3|73085.3|73086.7|73080.7|248
1735545000000|2024-12-30 07:50:00|73087.7|73081.7|73087.2|73075.2|73090.3|73081.9|73079.4|73073.4|257
1735545300000|2024-12-30 07:55:00|73087|73075|73080|73074|73091.2|73079.2|73079.7|73069.3|401
1735545600000|2024-12-30 08:00:00|73080.2|73074.2|73085.5|73079.5|73086.7|73079.6|73079.7|73067.8|429
1735545900000|2024-12-30 08:05:00|73085.4|73079.4|73083.2|73077.2|73085.4|73079.4|73079.5|73073.5|247
1735546200000|2024-12-30 08:10:00|73083.1|73077.1|73093|73087|73096.1|73089.5|73082.1|73076.1|297
1735546500000|2024-12-30 08:15:00|73093.2|73087.2|73100|73088|73102.3|73091.1|73091.3|73081.8|374
1735546800000|2024-12-30 08:20:00|73100.2|73088.2|73103.2|73091.2|73104.6|73094.3|73099.2|73087.2|295
1735547100000|2024-12-30 08:25:00|73103.4|73091.4|73115.2|73103.2|73121.2|73112.5|73101|73089|409
1735547400000|2024-12-30 08:30:00|73115.3|73103.3|73120.1|73114.1|73131.8|73120.7|73114.2|73103.2|428
1735547700000|2024-12-30 08:35:00|73119.9|73113.9|73134.9|73122.9|73136.1|73125.2|73119.7|73113.5|420
1735548000000|2024-12-30 08:40:00|73135|73123|73111|73105|73140.7|73128.7|73106.1|73100.1|378
1735548300000|2024-12-30 08:45:00|73111.5|73105.5|73115.3|73109.3|73118.1|73112.1|73111.5|73105.3|282
1735548600000|2024-12-30 08:50:00|73115.5|73109.5|73115.9|73109.9|73122.8|73115.9|73114.3|73104.4|351
1735548900000|2024-12-30 08:55:00|73116.1|73110.1|73128.7|73122.7|73136.7|73129.8|73116.1|73110.1|390
1735549200000|2024-12-30 09:00:00|73129.1|73123.1|73149.7|73137.7|73151|73143.6|73128.4|73116.9|435
1735549500000|2024-12-30 09:05:00|73149.6|73137.6|73153.5|73147.5|73163.7|73151.7|73147.8|73135.8|460
1735549800000|2024-12-30 09:10:00|73153.6|73147.6|73167|73155|73172.3|73164.3|73153.2|73147.1|504
1735550100000|2024-12-30 09:15:00|73166.9|73154.9|73154.6|73148.6|73171.6|73159.6|73151.7|73143|436
1735550400000|2024-12-30 09:20:00|73154.7|73148.7|73154.8|73148.8|73163.4|73157.4|73148.3|73142.3|382
1735550700000|2024-12-30 09:25:00|73154.9|73148.9|73168.2|73156.2|73174.3|73165.7|73154.7|73148.7|377
1735551000000|2024-12-30 09:30:00|73168.3|73156.3|73166.3|73160.3|73171.6|73163.1|73158.5|73148.8|323
1735551300000|2024-12-30 09:35:00|73167|73161|73155.8|73149.8|73175.7|73166.1|73155.6|73149.6|295
1735551600000|2024-12-30 09:40:00|73155.9|73149.9|73164.4|73158.4|73168|73158.7|73155.8|73146.1|328
1735551900000|2024-12-30 09:45:00|73164.7|73158.7|73158.4|73152.4|73165.5|73159.5|73154.6|73148.6|281
1735552200000|2024-12-30 09:50:00|73158.5|73152.5|73155.1|73143.1|73167.1|73159.4|73147.9|73137.7|433
1735552500000|2024-12-30 09:55:00|73154.9|73142.9|73167|73155|73167.4|73157.1|73145.1|73133.1|388
1735552800000|2024-12-30 10:00:00|73167.1|73155.1|73171.4|73165.4|73183.4|73171.4|73163.3|73154.3|432
1735553100000|2024-12-30 10:05:00|73171.6|73165.6|73165.1|73159.1|73179.1|73169|73164.5|73155.2|389
1735553400000|2024-12-30 10:10:00|73165.2|73159.2|73160.9|73154.9|73172.1|73162.2|73157.6|73148.8|416
1735553700000|2024-12-30 10:15:00|73161.1|73155.1|73153.1|73147.1|73171.2|73162.4|73149.7|73143.7|419
1735554000000|2024-12-30 10:20:00|73153.3|73147.3|73151.4|73139.4|73155|73148.4|73144.4|73135.2|418
1735554300000|2024-12-30 10:25:00|73151.5|73139.5|73137.5|73131.5|73152|73140|73134.7|73125|391
1735554600000|2024-12-30 10:30:00|73137.4|73131.4|73138.2|73132.2|73140.5|73134.5|73135.2|73127.7|206
1735554900000|2024-12-30 10:35:00|73138.3|73132.3|73143.3|73137.3|73143.5|73137.5|73133.8|73127.8|237
1735555200000|2024-12-30 10:40:00|73143.2|73137.2|73142.3|73130.3|73144.6|73138.6|73138.3|73128.5|259
1735555500000|2024-12-30 10:45:00|73142.4|73130.4|73139.2|73133.2|73148.1|73139.2|73138.8|73129.3|273
1735555800000|2024-12-30 10:50:00|73138.9|73132.9|73137.4|73131.4|73143.5|73134.6|73136.4|73124.4|261
1735556100000|2024-12-30 10:55:00|73137.6|73131.6|73141.2|73135.2|73144.8|73136.1|73132.2|73126.2|316
1735556400000|2024-12-30 11:00:00|73141.3|73135.3|73142.3|73136.3|73146.3|73138.2|73139.7|73132.7|261
1735556700000|2024-12-30 11:05:00|73142.1|73136.1|73141.2|73129.2|73142.1|73136.1|73127.4|73121.4|334
1735557000000|2024-12-30 11:10:00|73141.3|73129.3|73134.9|73122.9|73143.6|73131.6|73131.8|73121.8|267
1735557300000|2024-12-30 11:15:00|73132.4|73126.4|73129.5|73117.5|73140.1|73129.3|73129.5|73117.5|269
1735557600000|2024-12-30 11:20:00|73129.4|73117.4|73122.4|73116.4|73130.6|73121.9|73120|73108.3|392
1735557900000|2024-12-30 11:25:00|73122.5|73116.5|73132.5|73120.5|73133.1|73124.5|73122.2|73113.9|261
1735558200000|2024-12-30 11:30:00|73132.7|73120.7|73128.8|73116.8|73133.6|73121.6|73124.3|73112.3|281
1735558500000|2024-12-30 11:35:00|73128.9|73116.9|73127.7|73115.7|73131.3|73122.1|73123.1|73111.1|313
1735558800000|2024-12-30 11:40:00|73127.8|73115.8|73130.5|73118.5|73133.1|73121.9|73122.2|73113.1|263
1735559100000|2024-12-30 11:45:00|73130.7|73118.7|73136.4|73124.4|73136.9|73126.7|73129.3|73117.3|276
1735559400000|2024-12-30 11:50:00|73136.3|73124.3|73136.8|73124.8|73141.3|73130.3|73133.7|73123.7|270
1735559700000|2024-12-30 11:55:00|73136.6|73124.6|73134.2|73128.2|73137.6|73129.3|73129.2|73119.5|355
1735560000000|2024-12-30 12:00:00|73134.4|73128.4|73132.9|73126.9|73135.7|73129.7|73132.1|73126.1|271
1735560300000|2024-12-30 12:05:00|73133|73127|73122.4|73110.4|73133.2|73127.2|73119.8|73109.5|308
1735560600000|2024-12-30 12:10:00|73122.3|73110.3|73116.6|73104.6|73123.4|73114.4|73113.1|73103.2|220
1735560900000|2024-12-30 12:15:00|73116.5|73104.5|73128.6|73116.6|73131.1|73119.1|73116.5|73104.5|150
1735561200000|2024-12-30 12:20:00|73128.8|73116.8|73131|73119|73137.5|73125.5|73128.5|73116.5|367
1735561500000|2024-12-30 12:25:00|73131.1|73119.1|73133.1|73127.1|73137.4|73128.8|73129.7|73117.7|347
1735561800000|2024-12-30 12:30:00|73132.8|73126.8|73136.9|73124.9|73137.6|73131.2|73130.8|73123.4|244
1735562100000|2024-12-30 12:35:00|73136.8|73124.8|73143.8|73131.8|73144.2|73132.2|73134.4|73122.4|270
1735562400000|2024-12-30 12:40:00|73143.3|73131.3|73137.2|73125.2|73144|73132|73132.5|73120.5|308
1735562700000|2024-12-30 12:45:00|73136.7|73124.7|73138.3|73126.3|73138.3|73126.3|73131.8|73119.8|315
1735563000000|2024-12-30 12:50:00|73138.2|73126.2|73129.7|73123.7|73139.4|73127.4|73128.9|73120|268
1735563300000|2024-12-30 12:55:00|73129.8|73123.8|73124.4|73118.4|73131.9|73123.8|73123.2|73114.1|341
1735563600000|2024-12-30 13:00:00|73124.2|73118.2|73118.9|73112.9|73128.4|73118.2|73114.4|73108.4|477
1735563900000|2024-12-30 13:05:00|73119|73113|73130|73118|73130|73123.1|73114.7|73105.7|393
1735564200000|2024-12-30 13:10:00|73130.1|73118.1|73137.8|73125.8|73140.3|73131.2|73129.8|73118.1|438
1735564500000|2024-12-30 13:15:00|73137.7|73125.7|73138.4|73132.4|73141.7|73135.2|73131.7|73122|423
1735564800000|2024-12-30 13:20:00|73138.3|73132.3|73144.1|73132.1|73148.3|73137.7|73133.7|73125.1|445
1735565100000|2024-12-30 13:25:00|73144|73132|73142.6|73136.6|73151.6|73142.6|73139.4|73132|386
1735565400000|2024-12-30 13:30:00|73142.3|73136.3|73147.1|73141.1|73147.8|73141.8|73137.7|73127.2|436
1735565700000|2024-12-30 13:35:00|73147.2|73141.2|73147.5|73141.5|73153.6|73147.6|73143.7|73137.7|456
1735566000000|2024-12-30 13:40:00|73147.4|73141.4|73147.6|73141.6|73149|73143|73145.5|73139.5|402
1735566300000|2024-12-30 13:45:00|73147.8|73141.8|73152.5|73146.5|73153.8|73147.8|73141.3|73135.3|491
1735566600000|2024-12-30 13:50:00|73152.6|73146.6|73170|73164|73174.9|73165.2|73147.9|73141.9|632
1735566900000|2024-12-30 13:55:00|73175.7|73163.7|73176.7|73170.7|73187.4|73178.1|73163.9|73154.6|883
1735567200000|2024-12-30 14:00:00|73176.5|73170.5|73174.3|73168.3|73187|73181|73170.3|73164.3|763
1735567500000|2024-12-30 14:05:00|73174.6|73168.6|73172.3|73166.3|73185.5|73179.5|73170.9|73164.8|557
1735567800000|2024-12-30 14:10:00|73171.9|73165.9|73171.2|73159.2|73172.5|73166.5|73161.7|73155.5|444
1735568100000|2024-12-30 14:15:00|73171.3|73159.3|73163.5|73157.5|73171.6|73159.6|73152.6|73143.2|483
1735568400000|2024-12-30 14:20:00|73163.3|73157.3|73156.1|73150.1|73163.9|73157.9|73152.3|73146.3|426
1735568700000|2024-12-30 14:25:00|73156.4|73150.4|73143.9|73137.9|73157.5|73151.5|73142.7|73136.7|423
1735569000000|2024-12-30 14:30:00|73145.4|73139.4|73156.1|73150.1|73162|73153|73145.4|73139.4|637
1735569300000|2024-12-30 14:35:00|73156|73150|73158.9|73152.9|73165.6|73159.6|73154.1|73145.4|486
1735569600000|2024-12-30 14:40:00|73158.1|73152.1|73153.4|73141.4|73158.8|73152.8|73147.2|73139.7|426
1735569900000|2024-12-30 14:45:00|73153.3|73141.3|73138|73126|73153.4|73141.4|73135.2|73125.5|606
1735570200000|2024-12-30 14:50:00|73138.2|73126.2|73134.2|73122.2|73140.8|73132.9|73126.7|73117.8|695
1735570500000|2024-12-30 14:55:00|73131.4|73125.4|73136.2|73124.2|73140.9|73132.9|73129.7|73121.7|580
1735570800000|2024-12-30 15:00:00|73136|73124|73134.2|73122.2|73141.5|73135.5|73130.8|73120.2|541
1735571100000|2024-12-30 15:05:00|73134.8|73122.8|73138.9|73132.9|73144.8|73138.8|73129.1|73118|589
1735571400000|2024-12-30 15:10:00|73139.5|73133.5|73146.2|73140.2|73151.7|73145.7|73139.3|73132.5|517
1735571700000|2024-12-30 15:15:00|73146.1|73140.1|73141.9|73135.9|73149.9|73143.9|73141.2|73135.2|463
1735572000000|2024-12-30 15:20:00|73141.2|73135.2|73164.5|73152.5|73164.6|73155.9|73133.6|73127.6|578
1735572300000|2024-12-30 15:25:00|73164.3|73152.3|73166.3|73154.3|73175.2|73166.8|73164.3|73152.3|568
1735572600000|2024-12-30 15:30:00|73166.1|73154.1|73165.2|73159.2|73167.3|73160|73157.3|73145.5|462
1735572900000|2024-12-30 15:35:00|73165.1|73159.1|73166.7|73160.7|73177.2|73171.2|73165.1|73159.1|489
1735573200000|2024-12-30 15:40:00|73166.9|73160.9|73188.5|73182.5|73191.7|73185.7|73166.6|73159|546
1735573500000|2024-12-30 15:45:00|73188.4|73182.4|73194.4|73188.4|73197.4|73191.4|73186.2|73174.5|564
1735573800000|2024-12-30 15:50:00|73194.3|73188.3|73176.8|73170.8|73196.7|73190.7|73170|73162.2|663
1735574100000|2024-12-30 15:55:00|73177.5|73171.5|73192.5|73186.5|73192.5|73186.5|73170.6|73164.6|733
1735574400000|2024-12-30 16:00:00|73192.7|73186.7|73177|73171|73193.5|73187.2|73177|73166.9|628
1735574700000|2024-12-30 16:05:00|73177.2|73171.2|73171.1|73165.1|73180.2|73174.2|73170.6|73164.6|407
1735575000000|2024-12-30 16:10:00|73171|73165|73180.5|73168.5|73183.8|73171.8|73167|73161|439
1735575300000|2024-12-30 16:15:00|73180.2|73168.2|73178|73166|73184.8|73173.7|73169.9|73161|501
1735575600000|2024-12-30 16:20:00|73178.5|73166.5|73186.1|73180.1|73189.2|73180.5|73177.4|73165.4|437
1735575900000|2024-12-30 16:25:00|73186.3|73180.3|73176|73170|73186.5|73180.5|73174.9|73168.9|375
1735576200000|2024-12-30 16:30:00|73175.7|73169.7|73164.6|73158.6|73175.9|73169.9|73164.3|73157.4|457
1735576500000|2024-12-30 16:35:00|73164.7|73158.7|73156|73150|73167.6|73161.6|73155.7|73149.7|372
1735576800000|2024-12-30 16:40:00|73155.4|73149.4|73157.4|73151.4|73159.2|73153.2|73153.4|73147.4|433
1735577100000|2024-12-30 16:45:00|73157.3|73151.3|73170.4|73164.4|73170.8|73164.8|73154.1|73148.1|437
1735577400000|2024-12-30 16:50:00|73170.5|73164.5|73165.1|73159.1|73170.5|73164.5|73165.1|73159.1|379
1735577700000|2024-12-30 16:55:00|73165.2|73159.2|73166.2|73160.2|73172.2|73163.2|73161.2|73153.3|371
1735578000000|2024-12-30 17:00:00|73166.5|73160.5|73161|73149|73168.3|73160.7|73154.4|73147|452
1735578300000|2024-12-30 17:05:00|73160.9|73148.9|73155|73143|73164.6|73155.2|73152.8|73140.8|315
1735578600000|2024-12-30 17:10:00|73154.9|73142.9|73150.4|73138.4|73154.9|73142.9|73149.1|73137.1|278
1735578900000|2024-12-30 17:15:00|73150.3|73138.3|73150.9|73138.9|73150.9|73138.9|73141.9|73132.7|325
1735579200000|2024-12-30 17:20:00|73151|73139|73152.9|73146.9|73154.1|73147.2|73148.3|73138.6|268
1735579500000|2024-12-30 17:25:00|73153|73147|73148.1|73142.1|73156.2|73150.2|73147.1|73141.1|294
1735579800000|2024-12-30 17:30:00|73147.7|73141.7|73148.8|73136.8|73149.6|73143.6|73143.1|73136.7|259
1735580100000|2024-12-30 17:35:00|73149|73137|73154.4|73142.4|73157.8|73146.7|73146.2|73137|236
1735580400000|2024-12-30 17:40:00|73154.5|73142.5|73148.7|73142.7|73156.9|73145.7|73148.2|73139.2|208
1735580700000|2024-12-30 17:45:00|73148.6|73142.6|73142.3|73136.3|73149.3|73143.3|73140.3|73134.3|266
1735581000000|2024-12-30 17:50:00|73142.4|73136.4|73141.6|73135.6|73144|73138|73140.4|73134.4|306
1735581300000|2024-12-30 17:55:00|73141.8|73135.8|73140.7|73134.7|73143.1|73137.1|73138.4|73132.4|407
1735581600000|2024-12-30 18:00:00|73140.6|73134.6|73138.7|73132.7|73141.4|73135.4|73137.7|73131.7|294
1735581900000|2024-12-30 18:05:00|73138.5|73132.5|73125|73119|73139.6|73133.6|73124.2|73115.4|285
1735582200000|2024-12-30 18:10:00|73124.9|73118.9|73127|73121|73129.3|73123.3|73123.2|73117.2|305
1735582500000|2024-12-30 18:15:00|73127.1|73121.1|73134.5|73128.5|73135.5|73129.5|73125|73119|363
1735582800000|2024-12-30 18:20:00|73134.7|73128.7|73141.5|73135.5|73142.3|73136.3|73133.1|73124.7|350
1735583100000|2024-12-30 18:25:00|73141.8|73135.8|73142.1|73136.1|73142.8|73136.8|73136.3|73127.9|333
1735583400000|2024-12-30 18:30:00|73142.5|73136.5|73143.9|73131.9|73147.4|73137.9|73140.5|73131.9|270
1735583700000|2024-12-30 18:35:00|73144.1|73132.1|73145.6|73133.6|73147.5|73135.5|73143.1|73131.1|260
1735584000000|2024-12-30 18:40:00|73145.1|73133.1|73139.9|73127.9|73145.3|73133.3|73138.5|73126.5|281
1735584300000|2024-12-30 18:45:00|73140.1|73128.1|73134.9|73128.9|73140.1|73130.9|73131.4|73125.4|269
1735584600000|2024-12-30 18:50:00|73134.4|73128.4|73133.4|73127.4|73135.4|73129.4|73131.9|73125.9|329
1735584900000|2024-12-30 18:55:00|73133.5|73127.5|73130.1|73124.1|73133.6|73127.6|73126.8|73120.8|338
1735585200000|2024-12-30 19:00:00|73129.8|73123.8|73134.7|73128.7|73136.3|73130.3|73128.6|73122.6|363
1735585500000|2024-12-30 19:05:00|73134|73128|73138.5|73132.5|73141.6|73135.6|73133.5|73127.5|304
1735585800000|2024-12-30 19:10:00|73138.3|73132.3|73138.8|73132.8|73142.1|73136.1|73136.3|73130.3|349
1735586100000|2024-12-30 19:15:00|73138.7|73132.7|73143.1|73137.1|73144|73138|73138.6|73132.6|287
1735586400000|2024-12-30 19:20:00|73143.3|73137.3|73139.5|73133.5|73144|73138|73139|73133|256
1735586700000|2024-12-30 19:25:00|73140|73134|73136.6|73130.6|73140.7|73134.7|73134.7|73128.7|272
1735587000000|2024-12-30 19:30:00|73136.2|73130.2|73136.3|73130.3|73137|73131|73131.5|73125.5|294
1735587300000|2024-12-30 19:35:00|73136.6|73130.6|73137.2|73131.2|73138.3|73132.3|73133.9|73127.9|355
1735587600000|2024-12-30 19:40:00|73137.1|73131.1|73137.3|73131.3|73138.2|73132.2|73132.9|73126.9|343
1735587900000|2024-12-30 19:45:00|73137.4|73131.4|73139.6|73133.6|73142.9|73136.9|73137.1|73131.1|329
1735588200000|2024-12-30 19:50:00|73139.3|73133.3|73143.6|73137.6|73144.4|73138.4|73139.3|73133.3|310
1735588500000|2024-12-30 19:55:00|73144.2|73138.2|73151.1|73145.1|73151.5|73145.5|73142.4|73136.4|398
1735588800000|2024-12-30 20:00:00|73150.8|73144.8|73151.2|73145.2|73156|73149.9|73146.3|73137.5|332
1735589100000|2024-12-30 20:05:00|73151.1|73145.1|73141.1|73135.1|73154.7|73146.7|73141.1|73135.1|288
1735589400000|2024-12-30 20:10:00|73141|73135|73138.1|73132.1|73142.5|73136.5|73137.5|73131.5|342
1735589700000|2024-12-30 20:15:00|73137.9|73131.9|73138.7|73132.7|73139.5|73133.5|73134.6|73128.6|251
1735590000000|2024-12-30 20:20:00|73138.6|73132.6|73138|73132|73141.6|73135.6|73137.6|73131.6|241
1735590300000|2024-12-30 20:25:00|73137.9|73131.9|73142.6|73136.6|73143|73137|73136.4|73130.4|326
1735590600000|2024-12-30 20:30:00|73142.3|73136.3|73147.4|73141.4|73149|73143|73141.8|73135.8|237
1735590900000|2024-12-30 20:35:00|73147.3|73141.3|73145.2|73139.2|73147.8|73141.8|73144.7|73138.7|254
1735591200000|2024-12-30 20:40:00|73145|73139|73146.5|73140.5|73146.6|73140.6|73143.9|73137.9|271
1735591500000|2024-12-30 20:45:00|73146.6|73140.6|73146.8|73140.8|73147.4|73141.4|73145.1|73139.1|237
1735591800000|2024-12-30 20:50:00|73147.2|73141.2|73149.4|73143.4|73150.6|73144.6|73146.6|73140.6|291
1735592100000|2024-12-30 20:55:00|73149.3|73143.3|73154.5|73148.5|73155.3|73149.3|73147.9|73141|387
1735592400000|2024-12-30 21:00:00|73154.3|73148.3|73153.6|73141.6|73156.7|73148.3|73150.4|73141.2|249
1735592700000|2024-12-30 21:05:00|73150.8|73144.8|73160.3|73148.3|73161.6|73149.6|73150.8|73141.8|244
1735593000000|2024-12-30 21:10:00|73160.4|73148.4|73163.3|73151.3|73164.1|73152.1|73159.3|73147.3|187
1735593300000|2024-12-30 21:15:00|73163.2|73151.2|73161.9|73149.9|73163.2|73151.2|73160.4|73148.4|92
1735593600000|2024-12-30 21:20:00|73162|73150|73163.5|73151.5|73166.6|73154.6|73161.6|73149.6|238
1735593900000|2024-12-30 21:25:00|73163.3|73151.3|73167|73155|73168.9|73156.9|73163.2|73151.2|232
1735594200000|2024-12-30 21:30:00|73167.1|73155.1|73164.7|73152.7|73168.5|73156.5|73163.8|73151.8|226
1735594500000|2024-12-30 21:35:00|73164.8|73152.8|73163.5|73151.5|73164.9|73152.9|73163.4|73151.4|48
1735594800000|2024-12-30 21:40:00|73163.6|73151.6|73162.4|73150.4|73164.1|73152.1|73160.8|73148.8|119
1735595100000|2024-12-30 21:45:00|73162.3|73150.3|73152.5|73140.5|73162.4|73150.4|73150.8|73138.8|244
1735595400000|2024-12-30 21:50:00|73151.7|73139.7|73152.1|73140.1|73153.3|73141.3|73149.8|73137.8|289
1735595700000|2024-12-30 21:55:00|73151.4|73139.4|73184.7|73109.5|73184.7|73144.2|73151.1|73109.5|268
1735596000000|2024-12-30 22:00:00|73184.1|73110.5|73200|73106.4|73203.4|73110.5|73184.1|73098.5|21
1735596300000|2024-12-30 22:05:00|73199.6|73106.2|73200.6|73103.4|73208.2|73106.2|73194.1|73092.3|73
1735596600000|2024-12-30 22:10:00|73201.1|73103.3|73199.7|73101.4|73203.2|73103.8|73198.9|73100.8|107
1735596900000|2024-12-30 22:15:00|73199.3|73100.8|73194.4|73105.8|73199.3|73109.6|73190.8|73100.8|24
1735597200000|2024-12-30 22:20:00|73194.5|73106|73194.6|73105.3|73196.8|73106|73194.5|73105.1|26
1735597500000|2024-12-30 22:25:00|73194.7|73105.5|73194.9|73106.2|73194.9|73106.2|73194.7|73105.1|17
1735597800000|2024-12-30 22:30:00|73195|73106.4|73156.4|73110.4|73197.9|73110.8|73154.5|73095.9|165
1735598100000|2024-12-30 22:35:00|73156.1|73110.9|73155.5|73111.4|73156.4|73111.4|73155.5|73110.4|54
1735598400000|2024-12-30 22:40:00|73156.2|73109.2|73156.9|73113.5|73158.8|73113.8|73154.5|73105.4|87
1735598700000|2024-12-30 22:45:00|73156.8|73113.6|73157.5|73113.5|73158.3|73114|73156.6|73113.1|46
1735599000000|2024-12-30 22:50:00|73157.6|73113.4|73157.7|73113.3|73158.6|73113.9|73157.5|73112.3|41
1735599300000|2024-12-30 22:55:00|73158.6|73112.8|73148.9|73117|73182.7|73121.3|73148.1|73108|128
1735599600000|2024-12-30 23:00:00|73149.6|73113.4|73151.8|73116.3|73171.5|73129|73137.1|73113.4|244
1735599900000|2024-12-30 23:05:00|73152.1|73116.1|73139.1|73127.1|73152.5|73127.8|73136.5|73115.9|130
1735600200000|2024-12-30 23:10:00|73139|73127|73139.9|73127.9|73140|73128|73137.8|73125.8|68
1735600500000|2024-12-30 23:15:00|73140|73128|73139.9|73127.9|73142.5|73130.5|73139.6|73127.6|64
1735600800000|2024-12-30 23:20:00|73140.8|73128.8|73139.9|73127.9|73141.4|73129.4|73138.9|73126.9|27
1735601100000|2024-12-30 23:25:00|73141.3|73129.3|73141.5|73129.5|73151.6|73131.4|73139.7|73119.6|53
1735601400000|2024-12-30 23:30:00|73140.5|73128.5|73140.5|73128.5|73142|73130|73139.6|73127.6|71
1735601700000|2024-12-30 23:35:00|73140.8|73128.8|73141.7|73129.7|73150.5|73130.3|73139.6|73119.5|98
1735602000000|2024-12-30 23:40:00|73142|73130|73150.5|73119.8|73153.4|73130.5|73141.1|73119.2|94
1735602300000|2024-12-30 23:45:00|73141.2|73129.2|73141.1|73129.1|73152|73129.7|73140.7|73119.1|130
1735602600000|2024-12-30 23:50:00|73150.3|73119.9|73150.6|73120.4|73151.3|73129.5|73140.7|73119.1|138
1735602900000|2024-12-30 23:55:00|73150.5|73120.3|73139.6|73127.6|73150.5|73132.8|73138|73119.7|149
1735603200000|2024-12-31 00:00:00|73139.5|73127.5|73145.3|73133.3|73145.8|73133.8|73139|73127|169
1735603500000|2024-12-31 00:05:00|73145.4|73133.4|73146.3|73134.3|73150.5|73138.5|73145.4|73133.4|128
1735603800000|2024-12-31 00:10:00|73146.7|73134.7|73148|73136|73148.1|73136.1|73145.9|73133.9|108
1735604100000|2024-12-31 00:15:00|73148.1|73136.1|73145.2|73133.2|73148.1|73136.1|73141.1|73129.1|129
1735604400000|2024-12-31 00:20:00|73145.1|73133.1|73144|73132|73146|73134|73141.2|73129.2|175
1735604700000|2024-12-31 00:25:00|73144.1|73132.1|73138.1|73126.1|73144.1|73132.1|73137.5|73125.5|88
1735605000000|2024-12-31 00:30:00|73137.6|73125.6|73142|73130|73146.4|73134.4|73137.6|73125.6|221
1735605300000|2024-12-31 00:35:00|73142.1|73130.1|73144.6|73132.6|73145.2|73133.2|73138.6|73126.6|153
1735605600000|2024-12-31 00:40:00|73144.5|73132.5|73137.2|73125.2|73146.8|73134.8|73136.7|73124.7|274
1735605900000|2024-12-31 00:45:00|73137.3|73125.3|73130|73118|73137.6|73125.6|73129.8|73117.8|203
1735606200000|2024-12-31 00:50:00|73130.1|73118.1|73122.9|73110.9|73133|73121|73120.3|73110.2|176
1735606500000|2024-12-31 00:55:00|73123|73111|73123.7|73111.7|73126.5|73116.1|73121.1|73110.5|167
1735606800000|2024-12-31 01:00:00|73123.6|73111.6|73127.3|73115.3|73129.4|73120.3|73121|73111.6|302
1735607100000|2024-12-31 01:05:00|73127.4|73115.4|73122|73116|73131.2|73121.9|73121.7|73112.3|196
1735607400000|2024-12-31 01:10:00|73122.2|73116.2|73127.1|73115.1|73130.5|73119|73121.7|73111.9|263
1735607700000|2024-12-31 01:15:00|73127.2|73115.2|73111.8|73099.8|73127.9|73115.9|73111.7|73099.7|263
1735608000000|2024-12-31 01:20:00|73111.9|73099.9|73097|73091|73114|73105.5|73094.9|73088.9|194
1735608300000|2024-12-31 01:25:00|73096.8|73090.8|73081.5|73069.5|73097.1|73091.1|73078.6|73066.6|262
1735608600000|2024-12-31 01:30:00|73080.4|73068.4|73070.9|73064.9|73082.8|73070.8|73057.9|73046.7|556
1735608900000|2024-12-31 01:35:00|73074.4|73062.4|73076.9|73070.9|73088.4|73079.6|73064.6|73055.5|526
1735609200000|2024-12-31 01:40:00|73076.7|73070.7|73062.3|73056.3|73077.3|73070.9|73057.6|73050.4|525
1735609500000|2024-12-31 01:45:00|73062.6|73056.6|73072.1|73066.1|73078.5|73070.9|73059.2|73052.5|521
1735609800000|2024-12-31 01:50:00|73072.2|73066.2|73070.6|73064.6|73079.8|73071.7|73055.7|73049.7|722
1735610100000|2024-12-31 01:55:00|73069.6|73063.6|73127.1|73115.1|73129.6|73117.6|73069.6|73063.1|890
1735610400000|2024-12-31 02:00:00|73126.8|73114.8|73115.8|73103.8|73128.6|73116.6|73114|73102|421
1735610700000|2024-12-31 02:05:00|73115.7|73103.7|73107.7|73095.7|73127.9|73115.9|73102.7|73090.7|480
1735611000000|2024-12-31 02:10:00|73108.4|73096.4|73101.9|73089.9|73112|73100|73101.6|73089.6|323
1735611300000|2024-12-31 02:15:00|73102|73090|73103.5|73091.5|73105.3|73093.3|73097.4|73085.4|286
1735611600000|2024-12-31 02:20:00|73103|73091|73098.2|73092.2|73104.8|73095.5|73094.3|73083.8|332
1735611900000|2024-12-31 02:25:00|73098.3|73092.3|73090.3|73078.3|73100.9|73092.3|73087.4|73077.1|253
1735612200000|2024-12-31 02:30:00|73090.9|73078.9|73089.6|73077.6|73095.7|73086.3|73081|73071.7|285
1735612500000|2024-12-31 02:35:00|73089.2|73077.2|73093.4|73081.4|73094.6|73082.6|73087|73077.2|289
1735612800000|2024-12-31 02:40:00|73092.6|73080.6|73093.8|73081.8|73099.7|73091.6|73089.6|73080.6|240
1735613100000|2024-12-31 02:45:00|73093.7|73081.7|73106.7|73094.7|73106.7|73097.5|73090.1|73081.1|259
1735613400000|2024-12-31 02:50:00|73106.6|73094.6|73103.2|73091.2|73106.6|73097.3|73099.9|73091.2|209
1735613700000|2024-12-31 02:55:00|73103.3|73091.3|73101.6|73089.6|73106.1|73096.7|73096.5|73087.4|255
1735614000000|2024-12-31 03:00:00|73102.4|73090.4|73101.3|73095.3|73102.9|73095.8|73096.8|73088.8|224
1735614300000|2024-12-31 03:05:00|73101.4|73095.4|73112.9|73100.9|73114.1|73102.1|73101.3|73093|264
1735614600000|2024-12-31 03:10:00|73113|73101|73110.7|73104.7|73122|73113.2|73109.2|73100.3|354
1735614900000|2024-12-31 03:15:00|73111.3|73105.3|73105.7|73099.7|73111.7|73105.7|73104.1|73095.4|353
1735615200000|2024-12-31 03:20:00|73106.1|73100.1|73104.4|73098.4|73109.8|73102.5|73103.2|73096.3|335
1735615500000|2024-12-31 03:25:00|73104.3|73098.3|73114.1|73102.1|73115.4|73106|73103.7|73096.1|331
1735615800000|2024-12-31 03:30:00|73113.9|73101.9|73114.3|73108.3|73115.9|73108.3|73108.7|73099.6|210
1735616100000|2024-12-31 03:35:00|73114.2|73108.2|73120.7|73114.7|73122.6|73116.6|73113.9|73105.9|209
1735616400000|2024-12-31 03:40:00|73121.1|73115.1|73120.7|73114.7|73123.6|73115.4|73118.9|73111|185
1735616700000|2024-12-31 03:45:00|73119.9|73113.9|73145.5|73133.5|73146.3|73135.6|73119.3|73108.9|352
1735617000000|2024-12-31 03:50:00|73145.6|73133.6|73157|73151|73160.1|73151.6|73140.7|73130.1|300
1735617300000|2024-12-31 03:55:00|73156|73150|73173.3|73161.3|73179.7|73167.7|73143.6|73137.6|430
1735617600000|2024-12-31 04:00:00|73173.2|73161.2|73174.1|73162.1|73177.4|73166.2|73166|73157.6|279
1735617900000|2024-12-31 04:05:00|73174.2|73162.2|73168.2|73156.2|73175.2|73163.9|73167.6|73155.6|263
1735618200000|2024-12-31 04:10:00|73168.3|73156.3|73157.3|73145.3|73169.1|73157.1|73157.3|73145.3|241
1735618500000|2024-12-31 04:15:00|73157.2|73145.2|73158.6|73146.6|73160.8|73151.8|73152.8|73143.2|185
1735618800000|2024-12-31 04:20:00|73158.5|73146.5|73152.4|73146.4|73160|73151.3|73145.8|73137.1|196
1735619100000|2024-12-31 04:25:00|73152.5|73146.5|73165.1|73153.1|73165.8|73156.5|73148.4|73142.4|219
1735619400000|2024-12-31 04:30:00|73164.7|73152.7|73158.9|73152.9|73168.9|73159.7|73157.2|73148.3|225
1735619700000|2024-12-31 04:35:00|73162.2|73150.2|73158.9|73152.9|73162.6|73153.7|73155|73146|207
1735620000000|2024-12-31 04:40:00|73159|73153|73162.5|73150.5|73162.5|73153.9|73156.4|73150.4|188
1735620300000|2024-12-31 04:45:00|73162.8|73150.8|73156.7|73150.7|73164|73156.1|73156.6|73148|210
1735620600000|2024-12-31 04:50:00|73156.8|73150.8|73144.6|73138.6|73157.8|73151.8|73144.2|73135.7|231
1735620900000|2024-12-31 04:55:00|73144.3|73138.3|73155.2|73143.2|73155.8|73146.7|73144.3|73137.9|269
1735621200000|2024-12-31 05:00:00|73152.2|73146.2|73154.6|73148.6|73156.8|73150.8|73151.8|73145.8|177
1735621500000|2024-12-31 05:05:00|73154.7|73148.7|73159.2|73147.2|73163.4|73155.1|73154.1|73145.8|196
1735621800000|2024-12-31 05:10:00|73159.1|73147.1|73159.8|73153.8|73161.4|73154|73156.4|73145.5|153
1735622100000|2024-12-31 05:15:00|73159.7|73153.7|73163.4|73151.4|73164.9|73155.1|73159.2|73150.2|162
1735622400000|2024-12-31 05:20:00|73163.3|73151.3|73163.3|73157.3|73167.9|73158.4|73160|73151|172
1735622700000|2024-12-31 05:25:00|73163|73157|73170.3|73158.3|73170.5|73162|73162.9|73155.1|138
1735623000000|2024-12-31 05:30:00|73170.2|73158.2|73167.4|73155.4|73170.2|73160.4|73161.3|73152.9|176
1735623300000|2024-12-31 05:35:00|73167|73155|73171.1|73159.1|73171.6|73159.6|73166.6|73154.6|225
1735623600000|2024-12-31 05:40:00|73171.2|73159.2|73175.7|73163.7|73180.3|73168.3|73168.7|73156.7|299
1735623900000|2024-12-31 05:45:00|73175.8|73163.8|73176.6|73164.6|73178.2|73166.2|73172|73160|264
1735624200000|2024-12-31 05:50:00|73176.7|73164.7|73209.2|73197.2|73209.5|73197.5|73175.4|73163.4|588
1735624500000|2024-12-31 05:55:00|73209.3|73197.3|73233.2|73221.2|73274.5|73262.5|73206.9|73197.3|857
1735624800000|2024-12-31 06:00:00|73233|73221|73224.2|73218.2|73233.1|73224.9|73222.7|73213.9|386
1735625100000|2024-12-31 06:05:00|73224.4|73218.4|73212.5|73206.5|73232.7|73224.8|73209.6|73200.4|477
1735625400000|2024-12-31 06:10:00|73212.1|73206.1|73218.5|73212.5|73219.3|73213.3|73211.2|73202.5|397
1735625700000|2024-12-31 06:15:00|73218.6|73212.6|73220.3|73214.3|73221.1|73215.1|73211.7|73205.7|364
1735626000000|2024-12-31 06:20:00|73220.4|73214.4|73221.3|73215.3|73227.1|73219.4|73218.1|73212.1|437
1735626300000|2024-12-31 06:25:00|73220.9|73214.9|73226.1|73214.1|73227.1|73219.6|73220.8|73211.7|352
1735626600000|2024-12-31 06:30:00|73227|73215|73227.1|73221.1|73234.2|73228.2|73221.6|73212.8|319
1735626900000|2024-12-31 06:35:00|73227|73221|73218.5|73212.5|73228|73222|73216|73210|269
1735627200000|2024-12-31 06:40:00|73218.7|73212.7|73216.6|73210.6|73226.9|73218.9|73216.5|73210.5|253
1735627500000|2024-12-31 06:45:00|73216.5|73210.5|73224.6|73212.6|73229.3|73218.9|73207.3|73201.3|336
1735627800000|2024-12-31 06:50:00|73224.5|73212.5|73219.8|73213.8|73232.5|73223.7|73219.7|73210.4|411
1735628100000|2024-12-31 06:55:00|73220.5|73214.5|73238.5|73232.5|73244.5|73237.6|73218.8|73212.8|633
1735628400000|2024-12-31 07:00:00|73238.6|73232.6|73232.5|73226.5|73244.1|73234.5|73232.5|73226.5|308
1735628700000|2024-12-31 07:05:00|73232.7|73226.7|73233.2|73227.2|73243.7|73235.5|73231.9|73225.9|296
1735629000000|2024-12-31 07:10:00|73233.1|73227.1|73231.2|73225.2|73249|73239.5|73229.9|73223.9|383
1735629300000|2024-12-31 07:15:00|73231.3|73225.3|73221.6|73215.6|73237.9|73228.5|73221.5|73215.5|347
1735629600000|2024-12-31 07:20:00|73221.5|73215.5|73216.2|73210.2|73228.7|73222.7|73204.8|73196.9|414
1735629900000|2024-12-31 07:25:00|73216.3|73210.3|73210.4|73204.4|73221.1|73211.9|73208.8|73199.9|383
1735630200000|2024-12-31 07:30:00|73210.1|73204.1|73203.3|73191.3|73215.9|73207.9|73189.8|73181.5|392
1735630500000|2024-12-31 07:35:00|73203.8|73191.8|73205.4|73193.4|73208.5|73197|73198.5|73188.4|311
1735630800000|2024-12-31 07:40:00|73204.9|73192.9|73202.3|73196.3|73215.5|73205.5|73201.9|73192.9|390
1735631100000|2024-12-31 07:45:00|73202.4|73196.4|73207.1|73201.1|73214.1|73203.9|73199.5|73190.6|443
1735631400000|2024-12-31 07:50:00|73207.4|73201.4|73207.7|73201.7|73212.3|73206.3|73204.8|73198.8|329
1735631700000|2024-12-31 07:55:00|73207.6|73201.6|73210.2|73204.2|73218.2|73209.2|73204.8|73195.5|409
1735632000000|2024-12-31 08:00:00|73213.6|73201.6|73214.5|73208.5|73222.5|73212.3|73211.4|73200.8|319
1735632300000|2024-12-31 08:05:00|73214.7|73208.7|73238.7|73232.7|73242.3|73234.2|73214.7|73208.7|371
1735632600000|2024-12-31 08:10:00|73238.6|73232.6|73241.1|73229.1|73260.8|73253.4|73237.1|73225.1|428
1735632900000|2024-12-31 08:15:00|73241.2|73229.2|73247.4|73235.4|73253.9|73241.9|73234.6|73222.6|418
1735633200000|2024-12-31 08:20:00|73247|73235|73266.1|73260.1|73268.8|73260.7|73243.1|73231.1|496
1735633500000|2024-12-31 08:25:00|73264.6|73258.6|73277|73265|73289.3|73277.3|73261.3|73249.3|580
1735633800000|2024-12-31 08:30:00|73277.1|73265.1|73345.1|73333.1|73348.2|73336.2|73268.9|73256.9|629
1735634100000|2024-12-31 08:35:00|73345.2|73333.2|73331.7|73319.7|73374.7|73362.7|73331.1|73319.1|468
1735634400000|2024-12-31 08:40:00|73331.1|73319.1|73374|73362|73381.4|73369.4|73329.7|73317.7|636
1735634700000|2024-12-31 08:45:00|73372.7|73360.7|73359.1|73347.1|73379.3|73367.3|73356.6|73344.6|577
1735635000000|2024-12-31 08:50:00|73359|73347|73379.9|73367.9|73396.3|73384.3|73354.4|73343.8|507
1735635300000|2024-12-31 08:55:00|73380|73368|73355.9|73343.9|73385.7|73376.6|73353.1|73341.1|512
1735635600000|2024-12-31 09:00:00|73355.5|73343.5|73353.5|73341.5|73366.4|73354.4|73341.8|73329.8|503
1735635900000|2024-12-31 09:05:00|73353.4|73341.4|73347.5|73335.5|73356.4|73344.4|73344.9|73332.9|433
1735636200000|2024-12-31 09:10:00|73347.4|73335.4|73352.8|73340.8|73357.1|73345.9|73338.8|73326.8|296
1735636500000|2024-12-31 09:15:00|73352.9|73340.9|73361.8|73349.8|73367.7|73355.7|73350|73340.6|332
1735636800000|2024-12-31 09:20:00|73361.6|73349.6|73372.9|73360.9|73379.2|73367.2|73359.8|73347.8|330
1735637100000|2024-12-31 09:25:00|73372.8|73360.8|73388.8|73376.8|73390.3|73378.3|73369.5|73357.5|308
1735637400000|2024-12-31 09:30:00|73388.9|73376.9|73367.9|73355.9|73390.2|73378.2|73363.6|73351.6|365
1735637700000|2024-12-31 09:35:00|73367.6|73355.6|73357|73345|73367.6|73355.6|73355.6|73343.6|342
1735638000000|2024-12-31 09:40:00|73356.9|73344.9|73360.3|73348.3|73363.3|73351.3|73351|73339|369
1735638300000|2024-12-31 09:45:00|73360.4|73348.4|73362.3|73350.3|73367.2|73358.2|73359.4|73347.4|306
1735638600000|2024-12-31 09:50:00|73361.8|73349.8|73383.3|73371.3|73383.7|73371.7|73361.6|73349.6|395
1735638900000|2024-12-31 09:55:00|73382.9|73370.9|73391.1|73385.1|73395.5|73385.8|73377.8|73365.8|505
1735639200000|2024-12-31 10:00:00|73393.4|73381.4|73643.3|73631.3|73652.2|73631.3|73393|73381|852
1735639500000|2024-12-31 10:05:00|73643.4|73631.4|73584.3|73572.3|73704.7|73692.6|73580.2|73568.2|770
1735639800000|2024-12-31 10:10:00|73584|73572|73428.5|73397.5|73585.2|73573.2|73420.9|73385.8|788
1735640100000|2024-12-31 10:15:00|73418.8|73406.8|73449.6|73437.6|73454.2|73442.2|73404.8|73386.6|680
1735640400000|2024-12-31 10:20:00|73449.7|73437.7|73439.3|73427.3|73451|73439|73412.8|73400.8|542
1735640700000|2024-12-31 10:25:00|73439.4|73427.4|73475.7|73463.7|73477.3|73465.3|73427.5|73415.5|487
1735641000000|2024-12-31 10:30:00|73475.8|73463.8|73474.1|73462.1|73495.2|73483.2|73461.5|73449.5|509
1735641300000|2024-12-31 10:35:00|73473.8|73461.8|73441.6|73429.6|73474.4|73462.4|73437.9|73425.9|421
1735641600000|2024-12-31 10:40:00|73441.5|73429.5|73440.9|73428.9|73442.3|73430.3|73422.3|73410.3|441
1735641900000|2024-12-31 10:45:00|73441|73429|73403.3|73391.3|73443.4|73431.4|73401.9|73389.9|369
1735642200000|2024-12-31 10:50:00|73403.2|73391.2|73397.3|73385.3|73403.2|73391.2|73382.8|73370.8|400
1735642500000|2024-12-31 10:55:00|73396.9|73384.9|73384.8|73372.8|73397.3|73385.3|73378.5|73366.5|412
1735642800000|2024-12-31 11:00:00|73384.9|73372.9|73337.3|73325.3|73393.4|73381.4|73334.8|73322.8|406
1735643100000|2024-12-31 11:05:00|73337.4|73325.4|73343.9|73331.9|73348.2|73336.2|73329.9|73317.9|300
1735643400000|2024-12-31 11:10:00|73344|73332|73348.3|73336.3|73353.1|73341.1|73342.4|73330.4|301
1735643700000|2024-12-31 11:15:00|73348.2|73336.2|73352.5|73340.5|73361.3|73349.3|73345.5|73333.5|449
1735644000000|2024-12-31 11:20:00|73352.7|73340.7|73334.6|73322.6|73354.5|73342.5|73325.5|73313.5|337
1735644300000|2024-12-31 11:25:00|73334.8|73322.8|73340.7|73328.7|73343.3|73331.3|73333.2|73321.2|282
1735644600000|2024-12-31 11:30:00|73340.8|73328.8|73350.4|73338.4|73357.5|73345.5|73338.8|73326.8|284
1735644900000|2024-12-31 11:35:00|73350.2|73338.2|73344.6|73332.6|73351.4|73339.4|73340.7|73328.7|309
1735645200000|2024-12-31 11:40:00|73344.5|73332.5|73352.9|73340.9|73355|73343|73344.1|73332.1|297
1735645500000|2024-12-31 11:45:00|73352.8|73340.8|73360|73348|73364.2|73352.2|73346.2|73334.2|317
1735645800000|2024-12-31 11:50:00|73360.1|73348.1|73361.3|73349.3|73367.1|73355.1|73349.9|73337.9|286
1735646100000|2024-12-31 11:55:00|73361|73349|73363|73351|73363.6|73351.6|73356.2|73344.2|320
1735646400000|2024-12-31 12:00:00|73363.4|73351.4|73374.7|73362.7|73375|73363|73354|73342|353
1735646700000|2024-12-31 12:05:00|73374.8|73362.8|73375.2|73363.2|73381.1|73369.1|73368.9|73356.9|291
1735647000000|2024-12-31 12:10:00|73375.1|73363.1|73359.2|73347.2|73380.3|73368.3|73354.7|73342.7|392
1735647300000|2024-12-31 12:15:00|73359.1|73347.1|73374.9|73362.9|73376.9|73364.9|73354.4|73342.4|397
1735647600000|2024-12-31 12:20:00|73375.7|73363.7|73376|73364|73378.1|73366.1|73370.4|73358.4|288
1735647900000|2024-12-31 12:25:00|73375.7|73363.7|73386.4|73374.4|73391.2|73379.2|73374.9|73362.9|299
1735648200000|2024-12-31 12:30:00|73386.5|73374.5|73411.2|73399.2|73411.2|73399.2|73383.4|73371.4|317
1735648500000|2024-12-31 12:35:00|73411.3|73399.3|73410|73398|73417.6|73405.6|73408.3|73396.3|288
1735648800000|2024-12-31 12:40:00|73409.3|73397.3|73408.3|73396.3|73421|73409|73407.5|73395.5|339
1735649100000|2024-12-31 12:45:00|73408.5|73396.5|73407.9|73395.9|73408.9|73396.9|73399.9|73387.9|398
1735649400000|2024-12-31 12:50:00|73407.8|73395.8|73416.6|73404.6|73417.8|73405.8|73407.6|73395.6|275
1735649700000|2024-12-31 12:55:00|73416.5|73404.5|73426.7|73414.7|73437.9|73425.9|73414.3|73402.3|430
1735650000000|2024-12-31 13:00:00|73426.8|73414.8|73412.8|73400.8|73426.8|73414.8|73406.4|73394.4|469
1735650300000|2024-12-31 13:05:00|73412.9|73400.9|73433.2|73421.2|73434|73422|73412.4|73400.4|478
1735650600000|2024-12-31 13:10:00|73433|73421|73420.7|73408.7|73436.9|73424.9|73410.3|73398.3|431
1735650900000|2024-12-31 13:15:00|73420.9|73408.9|73436|73424|73438.8|73426.8|73416.8|73404.8|427
1735651200000|2024-12-31 13:20:00|73435|73423|73435.1|73423.1|73436.6|73424.6|73428.6|73416.6|440
1735651500000|2024-12-31 13:25:00|73435|73423|73416.3|73404.3|73436.2|73424.2|73410|73398|446
1735651800000|2024-12-31 13:30:00|73416.2|73404.2|73398.9|73386.9|73417.1|73405.1|73393.1|73381.1|469
1735652100000|2024-12-31 13:35:00|73398.5|73386.5|73382.9|73370.9|73402.6|73390.6|73377|73365|451
1735652400000|2024-12-31 13:40:00|73385.7|73373.7|73384.6|73372.6|73388.8|73376.8|73379.5|73367.5|371
1735652700000|2024-12-31 13:45:00|73384.7|73372.7|73384.2|73372.2|73393.9|73381.9|73380.5|73368.5|425
1735653000000|2024-12-31 13:50:00|73384.1|73372.1|73383|73371|73387.9|73375.9|73379.5|73367.5|393
1735653300000|2024-12-31 13:55:00|73383.2|73371.2|73379.7|73367.7|73384.7|73372.7|73379.7|73367.7|350
1735653600000|2024-12-31 14:00:00|73379.3|73367.3|73383.6|73371.6|73388.6|73376.6|73369.2|73357.2|350
1735653900000|2024-12-31 14:05:00|73383.7|73371.7|73395.5|73383.5|73396.4|73387.5|73383.7|73371.7|420
1735654200000|2024-12-31 14:10:00|73395.8|73383.8|73364.3|73352.3|73398.7|73388.5|73363.9|73351.9|518
1735654500000|2024-12-31 14:15:00|73364.2|73352.2|73339.8|73327.8|73371.4|73359.4|73338.4|73326.4|435
1735654800000|2024-12-31 14:20:00|73338.8|73326.8|73343.7|73331.7|73346.2|73334.2|73330.9|73318.9|371
1735655100000|2024-12-31 14:25:00|73344.6|73332.6|73362.1|73350.1|73371.6|73359.6|73340.6|73328.6|503
1735655400000|2024-12-31 14:30:00|73362.7|73350.7|73354.7|73342.7|73370|73358|73351|73339|534
1735655700000|2024-12-31 14:35:00|73354.8|73342.8|73336.6|73324.6|73357.7|73345.7|73334.7|73322.7|525
1735656000000|2024-12-31 14:40:00|73336.7|73324.7|73339.8|73327.8|73347.2|73335.2|73324.9|73312.9|471
1735656300000|2024-12-31 14:45:00|73339.7|73327.7|73318.6|73306.6|73342.6|73330.6|73306.9|73294.9|646
1735656600000|2024-12-31 14:50:00|73316.6|73304.6|73296.8|73284.8|73319.5|73307.5|73295|73283|533
1735656900000|2024-12-31 14:55:00|73297.1|73285.1|73295.2|73283.2|73299.8|73287.8|73287|73275|696
1735657200000|2024-12-31 15:00:00|73295.6|73283.6|73288.9|73276.9|73305.1|73293.1|73278.6|73266.6|648
1735657500000|2024-12-31 15:05:00|73289.5|73277.5|73287.1|73275.1|73298.8|73286.8|73286.6|73274.6|466
1735657800000|2024-12-31 15:10:00|73288.1|73276.1|73284.5|73272.5|73291.1|73279.1|73280.1|73268.1|521
1735658100000|2024-12-31 15:15:00|73284.3|73272.3|73276.9|73264.9|73293.2|73281.2|73275.2|73263.2|423
1735658400000|2024-12-31 15:20:00|73277.1|73265.1|73294.2|73282.2|73294.4|73282.4|73276.9|73264.9|375
1735658700000|2024-12-31 15:25:00|73294.1|73282.1|73325.2|73313.2|73325.9|73313.9|73293.7|73281.7|541
1735659000000|2024-12-31 15:30:00|73325.5|73313.5|73328.7|73316.7|73330.5|73318.5|73310.9|73298.9|516
1735659300000|2024-12-31 15:35:00|73328.1|73316.1|73325.3|73313.3|73338.1|73326.1|73320|73308|563
1735659600000|2024-12-31 15:40:00|73325.2|73313.2|73364.5|73352.5|73374.6|73362.6|73316.7|73304.7|604
1735659900000|2024-12-31 15:45:00|73364.4|73352.4|73373.6|73361.6|73376.3|73364.3|73357.9|73345.9|681
1735660200000|2024-12-31 15:50:00|73373.3|73361.3|73389.1|73377.1|73392.6|73380.6|73372.5|73360.5|598
1735660500000|2024-12-31 15:55:00|73389.6|73377.6|73418.1|73406.1|73425.5|73413.5|73386.9|73374.9|830
1735660800000|2024-12-31 16:00:00|73419.2|73407.2|73402.1|73390.1|73422.7|73410.7|73388.7|73376.7|744
1735661100000|2024-12-31 16:05:00|73402.2|73390.2|73404.8|73392.8|73414.1|73402.1|73398|73386|592
1735661400000|2024-12-31 16:10:00|73404.5|73392.5|73397.4|73385.4|73408.3|73396.3|73394.8|73382.8|518
1735661700000|2024-12-31 16:15:00|73397.5|73385.5|73383.5|73371.5|73403.6|73391.6|73374.4|73362.4|501
1735662000000|2024-12-31 16:20:00|73384.1|73372.1|73383.1|73371.1|73384.1|73372.1|73373.8|73361.8|449
1735662300000|2024-12-31 16:25:00|73382.9|73370.9|73388.5|73376.5|73389.9|73377.9|73380.3|73368.3|471
1735662600000|2024-12-31 16:30:00|73388.9|73376.9|73377.8|73365.8|73394.8|73382.8|73375.3|73363.3|484
1735662900000|2024-12-31 16:35:00|73377.9|73365.9|73394.3|73382.3|73400.1|73388.1|73375.6|73363.6|440
1735663200000|2024-12-31 16:40:00|73394.2|73382.2|73405.8|73393.8|73407.9|73395.9|73394.2|73382.2|499
1735663500000|2024-12-31 16:45:00|73405.9|73393.9|73409.9|73397.9|73417.8|73405.8|73405.3|73393.3|529
1735663800000|2024-12-31 16:50:00|73409.8|73397.8|73408.7|73396.7|73412.6|73400.6|73399.9|73387.9|428
1735664100000|2024-12-31 16:55:00|73408.9|73396.9|73403.7|73391.7|73411.1|73399.1|73402.1|73390.1|434
1735664400000|2024-12-31 17:00:00|73401.9|73389.9|73375.8|73363.8|73402.7|73390.7|73375.8|73363.8|466
1735664700000|2024-12-31 17:05:00|73375.6|73363.6|73359.1|73347.1|73375.6|73363.6|73358.5|73346.5|351
1735665000000|2024-12-31 17:10:00|73359.3|73347.3|73348.4|73336.4|73360.2|73348.2|73344.8|73332.8|343
1735665300000|2024-12-31 17:15:00|73348.1|73336.1|73348|73336|73356.2|73344.2|73345.3|73333.3|239
1735665600000|2024-12-31 17:20:00|73347.9|73335.9|73358.4|73346.4|73361.9|73349.9|73346.4|73334.4|365
1735665900000|2024-12-31 17:25:00|73358.3|73346.3|73369.2|73357.2|73369.5|73357.5|73355.9|73343.9|393
1735666200000|2024-12-31 17:30:00|73369.3|73357.3|73375.4|73363.4|73381.6|73369.6|73360|73348|383
1735666500000|2024-12-31 17:35:00|73375.7|73363.7|73359.4|73347.4|73375.9|73363.9|73358.2|73346.2|480
1735666800000|2024-12-31 17:40:00|73359.2|73347.2|73366|73354|73366.7|73354.7|73352.6|73340.6|433
1735667100000|2024-12-31 17:45:00|73365.9|73353.9|73367|73355|73369.7|73357.7|73363|73351|402
1735667400000|2024-12-31 17:50:00|73367.1|73355.1|73353.1|73341.1|73367.5|73355.5|73351.4|73339.4|377
1735667700000|2024-12-31 17:55:00|73352.7|73340.7|73353.3|73341.3|73355.6|73343.6|73345.9|73333.9|511
1735668000000|2024-12-31 18:00:00|73354|73342|73352|73340|73359.9|73347.9|73351.3|73339.3|602
1735668300000|2024-12-31 18:05:00|73351.8|73339.8|73357.5|73345.5|73358.8|73346.8|73349.4|73337.4|383
1735668600000|2024-12-31 18:10:00|73357.6|73345.6|73368.4|73356.4|73371.3|73359.3|73357.6|73345.6|343
1735668900000|2024-12-31 18:15:00|73369|73357|73366.3|73354.3|73371.2|73359.2|73363.3|73351.3|383
1735669200000|2024-12-31 18:20:00|73366.4|73354.4|73361.2|73349.2|73367.7|73355.7|73359.4|73347.4|335
1735669500000|2024-12-31 18:25:00|73360.4|73348.4|73360.5|73348.5|73362.4|73350.4|73351.9|73339.9|314
1735669800000|2024-12-31 18:30:00|73360.7|73348.7|73357.9|73345.9|73362.9|73350.9|73356.6|73344.6|321
1735670100000|2024-12-31 18:35:00|73357.7|73345.7|73357.5|73345.5|73359.9|73347.9|73356.2|73344.2|296
1735670400000|2024-12-31 18:40:00|73357.3|73345.3|73356.7|73344.7|73360.4|73348.4|73354.5|73342.5|250
1735670700000|2024-12-31 18:45:00|73357|73345|73364.5|73352.5|73365.8|73353.8|73356.8|73344.8|252
1735671000000|2024-12-31 18:50:00|73364.6|73352.6|73367|73355|73367.3|73355.3|73359.6|73347.6|258
1735671300000|2024-12-31 18:55:00|73367.1|73355.1|73363.3|73351.3|73368|73356|73362.4|73350.4|337
1735671600000|2024-12-31 19:00:00|73363.4|73351.4|73365.8|73353.8|73369.3|73357.3|73360.7|73348.7|252
1735671900000|2024-12-31 19:05:00|73365.7|73353.7|73361.4|73349.4|73365.8|73353.8|73360.2|73348.2|265
1735672200000|2024-12-31 19:10:00|73361.5|73349.5|73354.9|73342.9|73361.5|73349.5|73353.7|73341.7|258
1735672500000|2024-12-31 19:15:00|73354.8|73342.8|73358.7|73346.7|73359.1|73347.1|73349.6|73337.6|360
1735672800000|2024-12-31 19:20:00|73358.6|73346.6|73358.9|73346.9|73361.9|73349.9|73358.1|73346.1|340
1735673100000|2024-12-31 19:25:00|73358.8|73346.8|73358.4|73346.4|73360|73348|73357.5|73345.5|285
1735673400000|2024-12-31 19:30:00|73358.5|73346.5|73372|73360|73372.8|73360.8|73358.5|73346.5|314
1735673700000|2024-12-31 19:35:00|73371.9|73359.9|73370.7|73358.7|73372|73360|73366.5|73354.5|233
1735674000000|2024-12-31 19:40:00|73370.8|73358.8|73369.7|73357.7|73373.3|73361.3|73369.4|73357.4|298
1735674300000|2024-12-31 19:45:00|73369.6|73357.6|73371.8|73359.8|73372.6|73360.6|73368.9|73356.9|286
1735674600000|2024-12-31 19:50:00|73371.9|73359.9|73371.8|73359.8|73378|73366|73369.6|73357.6|258
1735674900000|2024-12-31 19:55:00|73371.4|73359.4|73377.3|73365.3|73379.8|73367.8|73371.2|73359.2|340
1735675200000|2024-12-31 20:00:00|73376.9|73364.9|73375.8|73363.8|73377.5|73365.5|73375.1|73363.1|223
1735675500000|2024-12-31 20:05:00|73375.5|73363.5|73363.9|73351.9|73376.1|73364.1|73361.7|73349.7|307
1735675800000|2024-12-31 20:10:00|73364.6|73352.6|73366.4|73354.4|73367|73355|73363.7|73351.7|127
1735676100000|2024-12-31 20:15:00|73366.5|73354.5|73360.6|73348.6|73366.8|73354.8|73360|73348|185
1735676400000|2024-12-31 20:20:00|73360.2|73348.2|73358.3|73346.3|73360.7|73348.7|73356.7|73344.7|193
1735676700000|2024-12-31 20:25:00|73358.4|73346.4|73359.8|73347.8|73360.8|73348.8|73356.2|73344.2|248
1735677000000|2024-12-31 20:30:00|73359.7|73347.7|73363.7|73351.7|73364.1|73352.1|73359.5|73347.5|219
1735677300000|2024-12-31 20:35:00|73363.8|73351.8|73369.4|73357.4|73371.4|73359.4|73362.8|73350.8|258
1735677600000|2024-12-31 20:40:00|73369.2|73357.2|73368.6|73356.6|73371.6|73359.6|73367.9|73355.9|170
1735677900000|2024-12-31 20:45:00|73368.5|73356.5|73360.1|73348.1|73368.5|73356.5|73359.3|73347.3|246
1735678200000|2024-12-31 20:50:00|73360.3|73348.3|73365|73353|73365.9|73353.9|73358.8|73346.8|262
1735678500000|2024-12-31 20:55:00|73365.1|73353.1|73379.9|73367.9|73383|73371|73364.5|73352.5|327
1735678800000|2024-12-31 21:00:00|73380.2|73368.2|73375.3|73363.3|73380.4|73368.4|73374.2|73362.2|286
1735679100000|2024-12-31 21:05:00|73375|73363|73375.2|73363.2|73376.2|73364.2|73373|73361|97
1735679400000|2024-12-31 21:10:00|73376.1|73364.1|73373.5|73361.5|73376.1|73364.1|73373.5|73361.5|79
1735679700000|2024-12-31 21:15:00|73373.3|73361.3|73371|73359|73374.2|73362.2|73369.5|73357.5|91
1735680000000|2024-12-31 21:20:00|73371.2|73359.2|73371.6|73359.6|73372.2|73360.2|73369.4|73357.4|50
1735680300000|2024-12-31 21:25:00|73371|73359|73370.5|73358.5|73371.1|73359.1|73369.5|73357.5|28
1735680600000|2024-12-31 21:30:00|73370.8|73358.8|73368.7|73356.7|73370.9|73358.9|73366.6|73354.6|58
1735680900000|2024-12-31 21:35:00|73368.8|73356.8|73370.4|73358.4|73371.9|73359.9|73368.5|73356.5|53
1735681200000|2024-12-31 21:40:00|73370.6|73358.6|73359.5|73347.5|73393.4|73359|73359.1|73314.6|109
1735681500000|2024-12-31 21:45:00|73359.1|73347.1|73361.4|73349.4|73391.6|73352.6|73350.9|73315.9|140
1735681800000|2024-12-31 21:50:00|73361.3|73349.3|73399.1|73311.5|73408.3|73352|73360.4|73305.3|112
1735682100000|2024-12-31 21:55:00|73399.9|73312.4|73430.2|73311.2|73430.5|73312.7|73399.3|73294.6|113
1735764300000|2025-01-01 20:45:00|73415.6|73298.4|73415.6|73298.4|73415.6|73298.4|73415.6|73298.4|1
1735765200000|2025-01-01 21:00:00|73413|73287|73417.9|73291.9|73417.9|73291.9|73413|73287|2
1735765500000|2025-01-01 21:05:00|73420.5|73294.5|73420.5|73294.5|73420.5|73294.5|73420.5|73294.5|1
1735765800000|2025-01-01 21:10:00|73417.9|73291.9|73420.5|73294.5|73420.5|73294.5|73417.9|73291.9|2
1735766700000|2025-01-01 21:25:00|73413|73287|73413|73287|73420.5|73294.5|73409.9|73283.9|4
1735767000000|2025-01-01 21:30:00|73420.5|73294.5|73420.5|73294.5|73420.5|73294.5|73420.5|73294.5|1
1735767600000|2025-01-01 21:40:00|73417.8|73291.8|73420.5|73294.5|73420.5|73294.5|73417.8|73291.8|4
1735767900000|2025-01-01 21:45:00|73417.9|73291.9|73420.5|73294.5|73420.5|73294.5|73417.9|73291.9|2
1735768200000|2025-01-01 21:50:00|73413|73287|73420.5|73294.5|73420.5|73294.5|73413|73287|2
1735768500000|2025-01-01 21:55:00|73416.1|73290.1|73420.5|73294.5|73420.5|73294.5|73414.8|73288.8|5
1735768800000|2025-01-01 22:00:00|73418|73297|73409.4|73290.4|73418|73297|73409.4|73290.4|8
1735769100000|2025-01-01 22:05:00|73411.8|73292.8|73410.8|73291.8|73419.7|73300.7|73399.9|73280.9|32
1735769400000|2025-01-01 22:10:00|73414|73295|73412.2|73293.2|73417.7|73298.7|73405.1|73286.1|46
1735769700000|2025-01-01 22:15:00|73412|73293|73410.3|73291.3|73412.2|73293.2|73409.2|73290.2|22
1735770000000|2025-01-01 22:20:00|73410.2|73291.2|73410.2|73291.2|73417|73298|73410.1|73291.1|18
1735770300000|2025-01-01 22:25:00|73405.9|73286.9|73397.1|73278.1|73405.9|73286.9|73395.8|73276.8|198
1735770600000|2025-01-01 22:30:00|73396.7|73277.7|73396.9|73277.9|73398.4|73279.4|73396.1|73277.1|118
1735770900000|2025-01-01 22:35:00|73396.7|73277.7|73393.8|73277.2|73413.3|73294.4|73393.7|73275|176
1735771200000|2025-01-01 22:40:00|73393.7|73278.1|73390.7|73283.3|73394.3|73283.5|73389|73277.1|113
1735771500000|2025-01-01 22:45:00|73391.3|73278.6|73395.5|73279.3|73395.7|73284.3|73390.1|73278.6|15
1735771800000|2025-01-01 22:50:00|73395.4|73279.4|73394.6|73278.7|73395.8|73280.6|73393.2|73276.1|73
1735772100000|2025-01-01 22:55:00|73395|73278.6|73390.1|73279.9|73395.9|73291.3|73382.1|73278.3|58
1735772400000|2025-01-01 23:00:00|73387.2|73284.3|73374.9|73283.5|73392|73299.3|73364.8|73273.1|330
1735772700000|2025-01-01 23:05:00|73375|73283.6|73376.7|73291.7|73383.7|73295|73363.9|73280.4|217
1735773000000|2025-01-01 23:10:00|73376.4|73288.4|73379.1|73288.2|73384.2|73293.9|73372.7|73280.1|184
1735773300000|2025-01-01 23:15:00|73382.4|73285|73377.8|73293.9|73388.1|73298.6|73372|73282.3|316
1735773600000|2025-01-01 23:20:00|73378.8|73293.8|73377.4|73294.1|73386.6|73298.7|73372.3|73282|292
1735773900000|2025-01-01 23:25:00|73376.2|73286.4|73380.1|73331.2|73386.6|73351|73360.7|73281.9|281
1735774200000|2025-01-01 23:30:00|73379.7|73331.1|73372.1|73339.4|73382.8|73351.8|73361.4|73321|240
1735774500000|2025-01-01 23:35:00|73372.3|73339.6|73375.6|73331.1|73380.3|73341.1|73371.7|73324.5|210
1735774800000|2025-01-01 23:40:00|73371.7|73331|73366.2|73333.3|73377.6|73337.2|73366.2|73323.6|205
1735775100000|2025-01-01 23:45:00|73366.6|73333.4|73357.8|73326.1|73374.8|73347.6|73347.9|73318.4|374
1735775400000|2025-01-01 23:50:00|73357.9|73326.2|73339.8|73327.8|73357.9|73335.2|73338.1|73304.7|284
1735775700000|2025-01-01 23:55:00|73340.5|73328.5|73349.4|73312|73354.9|73332.2|73336.2|73305.9|292
1735776000000|2025-01-02 00:00:00|73347.4|73313.9|73339.5|73327.5|73347.4|73328|73336.8|73313.9|168
1735776300000|2025-01-02 00:05:00|73339.8|73327.8|73358|73346|73364.9|73352.9|73339.4|73327.4|193
1735776600000|2025-01-02 00:10:00|73357.8|73345.8|73367.8|73355.8|73368.3|73356.3|73355.6|73343.6|201
1735776900000|2025-01-02 00:15:00|73367.7|73355.7|73370.3|73358.3|73372.2|73360.2|73365.4|73353.4|133
1735777200000|2025-01-02 00:20:00|73370.1|73358.1|73372.6|73360.6|73372.9|73360.9|73357.5|73345.5|201
1735777500000|2025-01-02 00:25:00|73372.7|73360.7|73364.4|73352.4|73375.6|73363.6|73363.3|73351.3|142
1735777800000|2025-01-02 00:30:00|73364.5|73352.5|73361.5|73349.5|73368.5|73356.5|73355|73343|269
1735778100000|2025-01-02 00:35:00|73361.4|73349.4|73359.7|73347.7|73363.3|73351.3|73357.9|73345.9|128
1735778400000|2025-01-02 00:40:00|73359.8|73347.8|73335.8|73323.8|73363|73351|73332.7|73320.7|311
1735778700000|2025-01-02 00:45:00|73336|73324|73317.9|73305.9|73337.1|73325.1|73311.5|73299.5|495
1735779000000|2025-01-02 00:50:00|73317.8|73305.8|73285.3|73273.3|73320|73308|73283.8|73271.8|454
1735779300000|2025-01-02 00:55:00|73285.1|73273.1|73304.6|73292.6|73307.3|73295.3|73283.5|73271.5|471
1735779600000|2025-01-02 01:00:00|73304.3|73292.3|73334.1|73322.1|73334.1|73322.1|73304.1|73292.1|592
1735779900000|2025-01-02 01:05:00|73333.9|73321.9|73327.9|73315.9|73333.9|73321.9|73321.9|73309.9|407
1735780200000|2025-01-02 01:10:00|73328|73316|73337|73325|73341|73329|73326.2|73315.3|303
1735780500000|2025-01-02 01:15:00|73337.1|73325.1|73293.1|73281.1|73337.4|73325.4|73279.2|73267.2|546
1735780800000|2025-01-02 01:20:00|73293.8|73281.8|73265.8|73253.8|73293.8|73281.8|73264.1|73253|545
1735781100000|2025-01-02 01:25:00|73265.6|73253.6|73265.9|73253.9|73270.2|73263.2|73258|73252|456
1735781400000|2025-01-02 01:30:00|73265.8|73253.8|73266.7|73254.7|73269.4|73263.3|73262.3|73252.4|451
1735781700000|2025-01-02 01:35:00|73266.6|73254.6|73216.4|73204.4|73267|73257.6|73209.4|73197.4|712
1735782000000|2025-01-02 01:40:00|73216.2|73204.2|73211.1|73199.1|73218.6|73206.8|73175.5|73163.5|629
1735782300000|2025-01-02 01:45:00|73216|73204|73199.2|73187.2|73225.6|73213.6|73185.9|73173.9|726
1735782600000|2025-01-02 01:50:00|73199.9|73187.9|73175.3|73163.3|73201.8|73190.7|73169|73160.2|688
1735782900000|2025-01-02 01:55:00|73175.1|73163.1|73201.7|73195.7|73205.4|73195.7|73170.7|73161.7|503
1735783200000|2025-01-02 02:00:00|73201.6|73195.6|73167.9|73161.9|73201.7|73195.7|73165.5|73159.5|604
1735783500000|2025-01-02 02:05:00|73167.8|73161.8|73185.1|73179.1|73196.6|73184.6|73167.7|73161.7|454
1735783800000|2025-01-02 02:10:00|73185.3|73179.3|73203.6|73197.6|73205.4|73199.4|73183.3|73175.2|421
1735784100000|2025-01-02 02:15:00|73203.7|73197.7|73193.7|73181.7|73208|73202|73186.9|73174.9|401
1735784400000|2025-01-02 02:20:00|73194|73182|73200.5|73194.5|73204.3|73195.5|73184|73175.5|446
1735784700000|2025-01-02 02:25:00|73200.2|73194.2|73211.6|73205.6|73216.9|73209.8|73192.3|73182.2|414
1735785000000|2025-01-02 02:30:00|73211.7|73205.7|73206.4|73200.4|73216.1|73209.5|73204.7|73195.4|412
1735785300000|2025-01-02 02:35:00|73206.3|73200.3|73211.5|73205.5|73219.3|73213.3|73199.4|73193.4|447
1735785600000|2025-01-02 02:40:00|73210.7|73204.7|73190.6|73184.6|73217.1|73211.1|73190.6|73184.6|468
1735785900000|2025-01-02 02:45:00|73190.5|73184.5|73189.4|73183.4|73200.2|73191.2|73184|73178|450
1735786200000|2025-01-02 02:50:00|73189.2|73183.2|73194.5|73188.5|73194.5|73188.5|73184|73175.6|326
1735786500000|2025-01-02 02:55:00|73195.5|73189.5|73186|73180|73198.5|73192.5|73184.7|73178.7|406
1735786800000|2025-01-02 03:00:00|73184.6|73178.6|73181.9|73175.9|73194.6|73184.2|73179.8|73172.8|382
1735787100000|2025-01-02 03:05:00|73182|73176|73177.9|73171.9|73187.7|73181|73175.2|73169.2|290
1735787400000|2025-01-02 03:10:00|73178.6|73172.6|73192.4|73186.4|73195.6|73187.5|73176.3|73168.1|285
1735787700000|2025-01-02 03:15:00|73192.1|73186.1|73185.8|73179.8|73196.3|73186.2|73184.6|73175.4|228
1735788000000|2025-01-02 03:20:00|73185.7|73179.7|73174.3|73168.3|73185.7|73179.7|73173.2|73167.2|164
1735788300000|2025-01-02 03:25:00|73174.2|73168.2|73172.4|73166.4|73179.7|73170.7|73172.1|73164.5|251
1735788600000|2025-01-02 03:30:00|73172.3|73166.3|73167.6|73161.6|73174.6|73168.6|73164.6|73155.6|329
1735788900000|2025-01-02 03:35:00|73167.8|73161.8|73174.5|73162.5|73175|73166.6|73167.4|73156.8|269
1735789200000|2025-01-02 03:40:00|73174.6|73162.6|73173.7|73161.7|73179|73169.6|73172.9|73160.9|191
1735789500000|2025-01-02 03:45:00|73173.8|73161.8|73177.6|73171.6|73180|73172.5|73171.2|73161.8|155
1735789800000|2025-01-02 03:50:00|73177.9|73171.9|73176|73170|73179.4|73172.7|73174.9|73167.1|132
1735790100000|2025-01-02 03:55:00|73175.9|73169.9|73173.3|73167.3|73177.8|73171.8|73172.8|73166.8|108
1735790400000|2025-01-02 04:00:00|73173.2|73167.2|73176.6|73170.6|73177.8|73171.8|73170.1|73164.1|167
1735790700000|2025-01-02 04:05:00|73176.5|73170.5|73177.9|73171.9|73179|73173|73173.4|73167.4|185
1735791000000|2025-01-02 04:10:00|73178|73172|73178.2|73172.2|73178.5|73172.5|73177.5|73171.5|106
1735791300000|2025-01-02 04:15:00|73178.5|73172.5|73178.9|73172.9|73181.6|73173.3|73177.2|73168.5|141
1735791600000|2025-01-02 04:20:00|73178.6|73172.6|73182|73176|73184.5|73178.5|73178.6|73172.6|150
1735791900000|2025-01-02 04:25:00|73182.1|73176.1|73187.7|73181.7|73189.1|73183.1|73181.3|73175.3|139
1735792200000|2025-01-02 04:30:00|73187.8|73181.8|73188.4|73182.4|73190.6|73184.6|73184.7|73178.7|180
1735792500000|2025-01-02 04:35:00|73188.3|73182.3|73179.1|73173.1|73188.3|73182.3|73178.4|73172.4|277
1735792800000|2025-01-02 04:40:00|73179.4|73173.4|73174.6|73168.6|73179.9|73173.9|73171.5|73165.5|266
1735793100000|2025-01-02 04:45:00|73174.8|73168.8|73175.8|73169.8|73179|73170.3|73172.3|73166.3|174
1735793400000|2025-01-02 04:50:00|73176|73170|73181.1|73169.1|73181.7|73170|73171.6|73165.6|202
1735793700000|2025-01-02 04:55:00|73181.2|73169.2|73180|73168|73185.5|73174.1|73176.3|73167|277
1735794000000|2025-01-02 05:00:00|73179.9|73167.9|73179.3|73167.3|73187.6|73179.1|73171.2|73162.6|356
1735794300000|2025-01-02 05:05:00|73179.4|73167.4|73180.9|73168.9|73181.7|73170.1|73172.6|73163.3|217
1735794600000|2025-01-02 05:10:00|73181|73169|73174.2|73162.2|73181|73169|73173.7|73161.7|191
1735794900000|2025-01-02 05:15:00|73171.2|73165.2|73174.2|73162.2|73177.7|73166.3|73170.9|73161.9|204
1735795200000|2025-01-02 05:20:00|73174.6|73162.6|73172.7|73166.7|73180.9|73168.9|73171.7|73162|172
1735795500000|2025-01-02 05:25:00|73172.8|73166.8|73172.4|73166.4|73174.8|73167.9|73171.2|73162.3|144
1735795800000|2025-01-02 05:30:00|73172|73166|73186.3|73174.3|73189.3|73183.3|73172|73166|276
1735796100000|2025-01-02 05:35:00|73186.4|73174.4|73176.3|73170.3|73186.5|73176.9|73175.7|73169.7|213
1735796400000|2025-01-02 05:40:00|73176.2|73170.2|73181.1|73175.1|73186.1|73177.6|73175|73169|201
1735796700000|2025-01-02 05:45:00|73181.2|73175.2|73183.5|73171.5|73194.2|73182.2|73180.3|73171.4|274
1735797000000|2025-01-02 05:50:00|73183.4|73171.4|73189.6|73183.6|73196.3|73187.5|73179.7|73167.7|291
1735797300000|2025-01-02 05:55:00|73189|73183|73188.3|73176.3|73195.6|73187|73185.6|73175.4|548
1735797600000|2025-01-02 06:00:00|73188.4|73176.4|73185.5|73179.5|73193.3|73182.1|73183.8|73174.9|301
1735797900000|2025-01-02 06:05:00|73185.6|73179.6|73178.3|73172.3|73190|73179.6|73178.1|73172.1|250
1735798200000|2025-01-02 06:10:00|73178.5|73172.5|73183|73177|73183.3|73177.3|73174.2|73168.2|381
1735798500000|2025-01-02 06:15:00|73182.9|73176.9|73191.6|73185.6|73193.4|73187.4|73182.4|73176.4|276
1735798800000|2025-01-02 06:20:00|73191.9|73185.9|73209.3|73197.3|73213.2|73201.3|73191.3|73185.3|348
1735799100000|2025-01-02 06:25:00|73209.2|73197.2|73217|73211|73220.8|73214.8|73207.4|73195.4|367
1735799400000|2025-01-02 06:30:00|73217.4|73211.4|73221|73215|73238.5|73229.6|73216.5|73210.5|386
1735799700000|2025-01-02 06:35:00|73221.1|73215.1|73211|73205|73225.1|73216.1|73209|73199.2|391
1735800000000|2025-01-02 06:40:00|73211.1|73205.1|73199.7|73187.7|73217.1|73207.7|73199.7|73187.7|447
1735800300000|2025-01-02 06:45:00|73194.6|73188.6|73197|73185|73201.8|73193.3|73190.7|73181.7|401
1735800600000|2025-01-02 06:50:00|73196.9|73184.9|73197|73191|73200.4|73193.4|73195.9|73184.3|314
1735800900000|2025-01-02 06:55:00|73200|73194|73203.9|73197.9|73217.4|73211.4|73200|73192.4|487
1735801200000|2025-01-02 07:00:00|73203|73197|73209.1|73203.1|73210.7|73203.1|73197|73189.6|429
1735801500000|2025-01-02 07:05:00|73209.2|73203.2|73205|73199|73210.2|73204.2|73200|73191.9|299
1735801800000|2025-01-02 07:10:00|73204.8|73198.8|73208.9|73196.9|73212|73203.9|73203.9|73194.2|296
1735802100000|2025-01-02 07:15:00|73209|73197|73200|73194|73209.6|73202.7|73199.2|73190.8|250
1735802400000|2025-01-02 07:20:00|73200.1|73194.1|73220.7|73214.7|73223.9|73217.9|73200|73194|323
1735802700000|2025-01-02 07:25:00|73220.8|73214.8|73238.5|73232.5|73238.9|73232.9|73219.9|73213.9|377
1735803000000|2025-01-02 07:30:00|73238.8|73232.8|73245.3|73239.3|73256.6|73249.7|73238.3|73231.3|446
1735803300000|2025-01-02 07:35:00|73245.5|73239.5|73240.5|73228.5|73248.3|73242.3|73236.4|73226.5|311
1735803600000|2025-01-02 07:40:00|73240.6|73228.6|73223.6|73217.6|73240.6|73228.6|73223.6|73214.2|323
1735803900000|2025-01-02 07:45:00|73223.7|73217.7|73222|73216|73230.5|73224.5|73217|73209.6|275
1735804200000|2025-01-02 07:50:00|73221.9|73215.9|73221|73209|73226.6|73219.8|73218.2|73209|301
1735804500000|2025-01-02 07:55:00|73221.6|73209.6|73231.6|73219.6|73235.2|73223.9|73214.5|73208.2|439
1735804800000|2025-01-02 08:00:00|73232|73220|73253|73247|73253.3|73247.2|73229.5|73217.5|465
1735805100000|2025-01-02 08:05:00|73253.1|73247.1|73264.6|73252.6|73264.8|73252.8|73246.9|73238|502
1735805400000|2025-01-02 08:10:00|73264.4|73252.4|73253.4|73247.4|73268.3|73259.1|73246.5|73240.5|433
1735805700000|2025-01-02 08:15:00|73254.6|73248.6|73268.6|73262.6|73272.5|73263.5|73248.4|73242.4|408
1735806000000|2025-01-02 08:20:00|73268.8|73262.8|73265.2|73259.2|73271.9|73265.9|73257.7|73251.7|392
1735806300000|2025-01-02 08:25:00|73265.3|73259.3|73273.6|73267.6|73286.4|73278.1|73257.6|73251|463
1735806600000|2025-01-02 08:30:00|73273.9|73267.9|73259.1|73253.1|73284.6|73278.2|73259.1|73253.1|405
1735806900000|2025-01-02 08:35:00|73259.5|73253.5|73243.3|73231.3|73263.3|73254.4|73233.4|73223.8|529
1735807200000|2025-01-02 08:40:00|73243.4|73231.4|73261.8|73249.8|73261.8|73249.8|73237.7|73225.7|456
1735807500000|2025-01-02 08:45:00|73261.5|73249.5|73265.4|73253.4|73268.2|73258.4|73252.9|73240.9|380
1735807800000|2025-01-02 08:50:00|73265.2|73253.2|73271|73259|73283.4|73271.4|73259.4|73248|413
1735808100000|2025-01-02 08:55:00|73270.9|73258.9|73259.8|73253.8|73274.3|73266.1|73259.6|73253.6|342
1735808400000|2025-01-02 09:00:00|73259.9|73253.9|73260.6|73254.6|73266.7|73259.1|73250.8|73240.9|442
1735808700000|2025-01-02 09:05:00|73262.9|73256.9|73255.4|73243.4|73263.8|73257.8|73251.5|73242.6|398
1735809000000|2025-01-02 09:10:00|73255.5|73243.5|73271.7|73265.7|73285.8|73273.8|73253.8|73243.5|410
1735809300000|2025-01-02 09:15:00|73272.2|73266.2|73258.6|73252.6|73279|73270.4|73258.4|73249.9|395
1735809600000|2025-01-02 09:20:00|73258.5|73252.5|73267.2|73261.2|73275.5|73269.5|73258.4|73252.4|320
1735809900000|2025-01-02 09:25:00|73267|73261|73254.9|73248.9|73274.9|73268.9|73254.9|73248.9|238
1735810200000|2025-01-02 09:30:00|73254.7|73248.7|73267.1|73261.1|73268.4|73261.3|73245.9|73239.9|383
1735810500000|2025-01-02 09:35:00|73267.2|73261.2|73269.4|73263.4|73270.9|73264.9|73256.9|73250.9|478
1735810800000|2025-01-02 09:40:00|73269.7|73263.7|73270.1|73264.1|73282.7|73274.5|73265.5|73257.9|490
1735811100000|2025-01-02 09:45:00|73270.4|73264.4|73274.9|73262.9|73280.4|73272.4|73268.3|73262.3|370
1735811400000|2025-01-02 09:50:00|73275.3|73263.3|73267|73255|73279.3|73267.3|73266.9|73254.9|408
1735811700000|2025-01-02 09:55:00|73267.2|73255.2|73273.2|73267.2|73275.1|73269.1|73266|73254|325
1735812000000|2025-01-02 10:00:00|73273.1|73267.1|73265.1|73253.1|73274.7|73267.2|73260.5|73251.2|261
1735812300000|2025-01-02 10:05:00|73264.7|73252.7|73262|73256|73267|73256.1|73259.7|73250.8|262
1735812600000|2025-01-02 10:10:00|73261.5|73255.5|73259.4|73247.4|73268.1|73256.1|73254|73242|285
1735812900000|2025-01-02 10:15:00|73259.3|73247.3|73264.9|73252.9|73269.1|73257.1|73257.1|73245.1|305
1735813200000|2025-01-02 10:20:00|73264.8|73252.8|73263.3|73251.3|73266|73254|73257.7|73245.7|331
1735813500000|2025-01-02 10:25:00|73262.9|73250.9|73272.7|73260.7|73273.2|73261.2|73260.1|73248.1|271
1735813800000|2025-01-02 10:30:00|73273.2|73261.2|73285.1|73273.1|73288.7|73279.1|73272.9|73260.9|351
1735814100000|2025-01-02 10:35:00|73285.2|73273.2|73294.9|73282.9|73299.5|73290.6|73282.1|73273.1|347
1735814400000|2025-01-02 10:40:00|73294.8|73282.8|73316|73304|73318.6|73306.6|73290.9|73278.9|339
1735814700000|2025-01-02 10:45:00|73315.2|73303.2|73337.5|73325.5|73342|73330|73310.6|73298.6|497
1735815000000|2025-01-02 10:50:00|73338|73326|73344.6|73332.6|73345.2|73333.2|73335.3|73323.3|611
1735815300000|2025-01-02 10:55:00|73344.1|73332.1|73351.6|73339.6|73357.4|73345.9|73340.4|73330.8|393
1735815600000|2025-01-02 11:00:00|73351.3|73339.3|73343.1|73331.1|73357|73348.6|73340.1|73330.8|429
1735815900000|2025-01-02 11:05:00|73343|73331|73342.2|73336.2|73345.9|73339.9|73338.6|73329.3|298
1735816200000|2025-01-02 11:10:00|73342.3|73336.3|73335.9|73329.9|73343.6|73337.6|73332.3|73324.3|350
1735816500000|2025-01-02 11:15:00|73336|73330|73349.7|73343.7|73350.2|73344.2|73334.4|73328.4|305
1735816800000|2025-01-02 11:20:00|73349.5|73343.5|73345.4|73339.4|73350.6|73344.6|73343.5|73337.5|344
1735817100000|2025-01-02 11:25:00|73347.1|73341.1|73348.3|73342.3|73351.9|73345.9|73345.8|73339.8|321
1735817400000|2025-01-02 11:30:00|73348.6|73342.6|73357.3|73351.3|73357.3|73351.3|73342.1|73336.1|292
1735817700000|2025-01-02 11:35:00|73357.4|73351.4|73379.1|73373.1|73379.6|73373.2|73356.4|73350.4|382
1735818000000|2025-01-02 11:40:00|73378.9|73372.9|73389|73383|73389.3|73383.3|73368.5|73362.5|337
1735818300000|2025-01-02 11:45:00|73389.3|73383.3|73374.5|73362.5|73392.5|73384.2|73373.4|73362.1|390
1735818600000|2025-01-02 11:50:00|73374.4|73362.4|73378.1|73372.1|73382.2|73376.2|73371.4|73362.4|316
1735818900000|2025-01-02 11:55:00|73378|73372|73365.7|73359.7|73378.8|73372.8|73362.6|73353.8|318
1735819200000|2025-01-02 12:00:00|73366|73360|73365.3|73359.3|73368|73360.2|73355.6|73346.6|384
1735819500000|2025-01-02 12:05:00|73365.2|73359.2|73363.4|73357.4|73373.9|73367.9|73359.9|73353.9|390
1735819800000|2025-01-02 12:10:00|73363.5|73357.5|73360.9|73354.9|73369.6|73363.6|73358.4|73352.4|321
1735820100000|2025-01-02 12:15:00|73360.8|73354.8|73360.2|73348.2|73364.5|73358.5|73356.7|73347.7|307
1735820400000|2025-01-02 12:20:00|73360.1|73348.1|73343.8|73337.8|73360.1|73350.6|73343.6|73334.8|266
1735820700000|2025-01-02 12:25:00|73343.9|73337.9|73351.3|73345.3|73355.6|73349.6|73338.8|73332.8|341
1735821000000|2025-01-02 12:30:00|73351.2|73345.2|73356.3|73350.3|73357.8|73351.8|73348.2|73342.2|344
1735821300000|2025-01-02 12:35:00|73356.6|73350.6|73354.7|73348.7|73357.6|73351.6|73353.3|73347.3|203
1735821600000|2025-01-02 12:40:00|73354.9|73348.9|73357.6|73345.6|73360|73352.6|73354.1|73344.9|225
1735821900000|2025-01-02 12:45:00|73357.9|73345.9|73356.4|73350.4|73359.9|73351|73354.4|73342.4|251
1735822200000|2025-01-02 12:50:00|73356.3|73350.3|73351.2|73345.2|73370.1|73358.1|73350.6|73338.6|348
1735822500000|2025-01-02 12:55:00|73351.3|73345.3|73355.6|73349.6|73366.1|73357.9|73351.3|73345.3|446
1735822800000|2025-01-02 13:00:00|73355.5|73349.5|73362.4|73356.4|73367.8|73361.8|73350.7|73343.1|633
1735823100000|2025-01-02 13:05:00|73363.2|73357.2|73358|73352|73363.2|73357.2|73344.2|73338.2|519
1735823400000|2025-01-02 13:10:00|73358.8|73352.8|73352.7|73346.7|73359|73353|73338.9|73332.1|512
1735823700000|2025-01-02 13:15:00|73352.5|73346.5|73348.9|73336.9|73355.6|73348.9|73345|73335|452
1735824000000|2025-01-02 13:20:00|73349|73337|73334.8|73328.8|73349|73340.7|73328.8|73320.4|458
1735824300000|2025-01-02 13:25:00|73335.1|73329.1|73349.6|73337.6|73356.3|73344.3|73334.5|73325.2|371
1735824600000|2025-01-02 13:30:00|73349.7|73337.7|73381.5|73369.5|73403.8|73391.8|73349.7|73337.7|831
1735824900000|2025-01-02 13:35:00|73381.3|73369.3|73369|73357|73382.7|73370.7|73359.5|73347.5|676
1735825200000|2025-01-02 13:40:00|73369.1|73357.1|73349.9|73337.9|73369.1|73357.1|73349.5|73337.5|525
1735825500000|2025-01-02 13:45:00|73350.3|73338.3|73354|73348|73360.9|73349.1|73347.8|73337.4|501
1735825800000|2025-01-02 13:50:00|73354.4|73348.4|73356.6|73350.6|73366.2|73356.8|73351.1|73345.1|451
1735826100000|2025-01-02 13:55:00|73356.3|73350.3|73344.6|73332.6|73356.6|73350.6|73342.5|73331.9|511
1735826400000|2025-01-02 14:00:00|73344.3|73332.3|73359.5|73347.5|73359.5|73352.4|73335.3|73326.3|533
1735826700000|2025-01-02 14:05:00|73356.5|73350.5|73361.6|73349.6|73363.3|73356|73347.6|73340.4|490
1735827000000|2025-01-02 14:10:00|73361.4|73349.4|73356.3|73350.3|73365.4|73353.4|73355|73348.1|350
1735827300000|2025-01-02 14:15:00|73356.1|73350.1|73356.9|73350.9|73359.7|73353.7|73347.5|73341.5|465
1735827600000|2025-01-02 14:20:00|73356.8|73350.8|73333.8|73321.8|73357.6|73351.6|73330.5|73321.7|403
1735827900000|2025-01-02 14:25:00|73333.7|73321.7|73353.6|73347.6|73354|73348|73330.5|73318.5|496
1735828200000|2025-01-02 14:30:00|73353.3|73347.3|73342|73330|73353.3|73347.3|73330.3|73324.3|648
1735828500000|2025-01-02 14:35:00|73341.9|73329.9|73355.5|73349.5|73355.6|73349.5|73338.4|73328.8|487
1735828800000|2025-01-02 14:40:00|73355.6|73349.6|73361.2|73349.2|73364.5|73355.8|73349|73340.5|339
1735829100000|2025-01-02 14:45:00|73361|73349|73379.7|73373.7|73381.9|73374.3|73354.9|73345.4|508
1735829400000|2025-01-02 14:50:00|73379.8|73373.8|73383.3|73377.3|73391.7|73381.6|73379.2|73370.8|542
1735829700000|2025-01-02 14:55:00|73383.5|73377.5|73377.9|73371.9|73388|73382|73376.8|73370.8|457
1735830000000|2025-01-02 15:00:00|73380.6|73374.6|73379.1|73373.1|73388.3|73382.3|73375.5|73369.5|519
1735830300000|2025-01-02 15:05:00|73378.9|73372.9|73377.6|73365.6|73379.4|73373.4|73366|73356.8|547
1735830600000|2025-01-02 15:10:00|73377.8|73365.8|73367|73361|73378.5|73369.6|73366.8|73360.8|470
1735830900000|2025-01-02 15:15:00|73367.1|73361.1|73364.9|73358.9|73369.5|73361.5|73359.3|73352.8|435
1735831200000|2025-01-02 15:20:00|73364.6|73358.6|73345.7|73339.7|73368|73359.1|73344.8|73338.8|525
1735831500000|2025-01-02 15:25:00|73345.4|73339.4|73364.4|73358.4|73369.2|73360.3|73342.7|73336.7|690
1735831800000|2025-01-02 15:30:00|73364.3|73358.3|73356.1|73344.1|73364.3|73358.3|73349.4|73341.2|659
1735832100000|2025-01-02 15:35:00|73356|73344|73358.5|73352.5|73361.5|73353.7|73345.3|73339.3|527
1735832400000|2025-01-02 15:40:00|73358.4|73352.4|73377.5|73365.5|73380|73368.9|73354.9|73343.7|523
1735832700000|2025-01-02 15:45:00|73378|73366|73394.3|73382.3|73397.1|73385.1|73376|73366|496
1735833000000|2025-01-02 15:50:00|73394|73382|73389.1|73377.1|73395.1|73385.3|73381.9|73372.8|518
1735833300000|2025-01-02 15:55:00|73389.3|73377.3|73391.2|73385.2|73400.6|73388.6|73377|73366.3|560
1735833600000|2025-01-02 16:00:00|73391|73385|73410.8|73398.8|73421.6|73409.9|73387|73378.4|828
1735833900000|2025-01-02 16:05:00|73412.1|73400.1|73395.8|73389.8|73416.4|73404.4|73394.6|73387.6|706
1735834200000|2025-01-02 16:10:00|73395.9|73389.9|73387.4|73375.4|73408|73398.5|73382.5|73370.5|595
1735834500000|2025-01-02 16:15:00|73387.6|73375.6|73383|73377|73388.7|73380.4|73374.4|73367.7|509
1735834800000|2025-01-02 16:20:00|73382.9|73376.9|73398.4|73386.4|73408.1|73396.1|73382.7|73376.7|571
1735835100000|2025-01-02 16:25:00|73398.6|73386.6|73416.1|73404.1|73416.3|73404.3|73393.8|73385.2|472
1735835400000|2025-01-02 16:30:00|73416.2|73404.2|73430.4|73418.4|73437.3|73425.3|73415.2|73403.2|580
1735835700000|2025-01-02 16:35:00|73430.1|73418.1|73427.2|73415.2|73435.5|73423.5|73422.7|73410.7|489
1735836000000|2025-01-02 16:40:00|73427.4|73415.4|73441.6|73429.6|73443.9|73431.9|73423.8|73411.8|479
1735836300000|2025-01-02 16:45:00|73442.2|73430.2|73447.2|73441.2|73451.5|73442.1|73439.6|73427.6|444
1735836600000|2025-01-02 16:50:00|73447.1|73441.1|73426.8|73420.8|73447.4|73441.4|73426.6|73420.6|463
1735836900000|2025-01-02 16:55:00|73426.5|73420.5|73427.8|73421.8|73430.6|73423|73420.8|73411.6|514
1735837200000|2025-01-02 17:00:00|73431.8|73419.8|73427.2|73415.2|73444.1|73437|73427.2|73415.2|441
1735837500000|2025-01-02 17:05:00|73426.6|73414.6|73421.5|73415.5|73433.6|73424.2|73417.8|73407.4|390
1735837800000|2025-01-02 17:10:00|73421.3|73415.3|73417.9|73405.9|73427.1|73417.6|73415.4|73403.4|412
1735838100000|2025-01-02 17:15:00|73418|73406|73422.9|73410.9|73428.4|73416.4|73415.6|73403.6|432
1735838400000|2025-01-02 17:20:00|73423.2|73411.2|73435.9|73423.9|73439.1|73427.1|73417.5|73405.5|392
1735838700000|2025-01-02 17:25:00|73436.1|73424.1|73442.9|73430.9|73445|73435.9|73435.6|73423.6|323
1735839000000|2025-01-02 17:30:00|73443|73431|73439|73433|73444|73436.5|73438|73428.6|265
1735839300000|2025-01-02 17:35:00|73438.9|73432.9|73443.3|73431.3|73444.5|73435.8|73437|73428.2|308
1735839600000|2025-01-02 17:40:00|73443.5|73431.5|73439.2|73433.2|73443.9|73433.6|73430.2|73418.2|370
1735839900000|2025-01-02 17:45:00|73438.9|73432.9|73442.2|73436.2|73442.4|73436.4|73438|73432|214
1735840200000|2025-01-02 17:50:00|73442.3|73436.3|73437.5|73431.5|73444.6|73438.6|73434.2|73427.1|252
1735840500000|2025-01-02 17:55:00|73437.4|73431.4|73435.7|73429.7|73441.6|73433.1|73434.9|73425.1|313
1735840800000|2025-01-02 18:00:00|73435.9|73429.9|73444.2|73438.2|73449|73443|73433.5|73425.9|314
1735841100000|2025-01-02 18:05:00|73443.9|73437.9|73443.9|73437.9|73448.4|73439.9|73439.9|73433.9|205
1735841400000|2025-01-02 18:10:00|73444.5|73438.5|73444.9|73438.9|73449|73442.3|73443.5|73435.1|153
1735841700000|2025-01-02 18:15:00|73445|73439|73439.1|73433.1|73448.8|73440.5|73436.6|73430.6|250
1735842000000|2025-01-02 18:20:00|73439.4|73433.4|73447.4|73441.4|73450.3|73441.6|73439|73431|217
1735842300000|2025-01-02 18:25:00|73447.5|73441.5|73445.3|73439.3|73448.9|73442.9|73442.9|73436.9|226
1735842600000|2025-01-02 18:30:00|73445.4|73439.4|73445.6|73439.6|73451.3|73443.9|73444.8|73437.8|212
1735842900000|2025-01-02 18:35:00|73445.4|73439.4|73442.1|73436.1|73447.2|73441.2|73436.7|73430.7|288
1735843200000|2025-01-02 18:40:00|73442.5|73436.5|73440.2|73434.2|73448.6|73442.6|73439.4|73433.4|208
1735843500000|2025-01-02 18:45:00|73440.1|73434.1|73444.1|73438.1|73444.5|73438.3|73438.6|73431|197
1735843800000|2025-01-02 18:50:00|73443.9|73437.9|73441.2|73435.2|73446.3|73439.5|73440.5|73433.6|218
1735844100000|2025-01-02 18:55:00|73440.9|73434.9|73440.3|73428.3|73441.6|73434.9|73433.9|73426.5|219
1735844400000|2025-01-02 19:00:00|73440.1|73428.1|73441.5|73435.5|73444.5|73436.8|73436.9|73426.2|262
1735844700000|2025-01-02 19:05:00|73441.6|73435.6|73443.1|73437.1|73444.3|73437.3|73434.2|73427.1|201
1735845000000|2025-01-02 19:10:00|73443|73437|73448.7|73436.7|73451.3|73441.1|73442.9|73434.1|181
1735845300000|2025-01-02 19:15:00|73448.8|73436.8|73443|73437|73450.8|73441.1|73442.8|73434.4|182
1735845600000|2025-01-02 19:20:00|73442.9|73436.9|73436.1|73430.1|73444.6|73437.3|73436.1|73424.7|168
1735845900000|2025-01-02 19:25:00|73436|73430|73434.8|73428.8|73440.2|73430|73433.2|73424|208
1735846200000|2025-01-02 19:30:00|73434.9|73428.9|73434.4|73428.4|73438.3|73430.9|73432.8|73423.8|251
1735846500000|2025-01-02 19:35:00|73434.8|73428.8|73435.3|73429.3|73440.8|73431.2|73434|73423.5|155
1735846800000|2025-01-02 19:40:00|73435.2|73429.2|73434.7|73428.7|73438.1|73431.3|73432.4|73424.7|215
1735847100000|2025-01-02 19:45:00|73435.1|73429.1|73435.4|73423.4|73443.2|73434.3|73433.8|73422.7|203
1735847400000|2025-01-02 19:50:00|73435.5|73423.5|73429.5|73423.5|73436.7|73426.2|73428.8|73420.4|183
1735847700000|2025-01-02 19:55:00|73429.6|73423.6|73426.4|73420.4|73430.4|73424.4|73425.6|73419.6|160
1735848000000|2025-01-02 20:00:00|73426.3|73420.3|73420.3|73414.3|73426.3|73420.3|73418.2|73412.2|236
1735848300000|2025-01-02 20:05:00|73420.2|73414.2|73411.8|73399.8|73420.6|73414.6|73404.3|73395.6|233
1735848600000|2025-01-02 20:10:00|73411.9|73399.9|73412.1|73406.1|73414.3|73406.2|73408.9|73399.9|141
1735848900000|2025-01-02 20:15:00|73411.9|73405.9|73411.5|73405.5|73412.5|73406.5|73410.7|73404.7|233
1735849200000|2025-01-02 20:20:00|73411.3|73405.3|73404.2|73398.2|73412.2|73406.2|73402.1|73396.1|242
1735849500000|2025-01-02 20:25:00|73404.1|73398.1|73400.5|73394.5|73404.5|73398.5|73399.6|73393.6|200
1735849800000|2025-01-02 20:30:00|73400.6|73394.6|73403.2|73397.2|73403.3|73397.3|73396.7|73390.7|256
1735850100000|2025-01-02 20:35:00|73403.3|73397.3|73411.4|73405.4|73412.8|73406.8|73403.3|73397.3|224
1735850400000|2025-01-02 20:40:00|73410.8|73404.8|73408.5|73402.5|73411.3|73405.3|73407.6|73401.6|193
1735850700000|2025-01-02 20:45:00|73408.8|73402.8|73407.1|73401.1|73408.9|73402.9|73406|73400|209
1735851000000|2025-01-02 20:50:00|73407.3|73401.3|73408.9|73402.9|73409.5|73403.5|73403.2|73397.2|166
1735851300000|2025-01-02 20:55:00|73409|73403|73413.7|73407.7|73415.3|73409.3|73408.7|73402.7|241
1735851600000|2025-01-02 21:00:00|73415.4|73409.4|73409.5|73397.5|73415.4|73409.4|73408.9|73396.9|160
1735851900000|2025-01-02 21:05:00|73409.4|73397.4|73410.4|73398.4|73411.4|73399.4|73408.4|73396.4|72
1735852200000|2025-01-02 21:10:00|73410.2|73398.2|73417.6|73405.6|73417.9|73405.9|73408|73397.9|84
1735852500000|2025-01-02 21:15:00|73417.4|73405.4|73418.6|73406.6|73418.6|73406.6|73416.7|73404.7|59
1735852800000|2025-01-02 21:20:00|73418.7|73406.7|73420|73408|73420.6|73408.6|73418|73406|80
1735853100000|2025-01-02 21:25:00|73420.1|73408.1|73417.4|73405.4|73423.2|73411.2|73416.9|73404.9|190
1735853400000|2025-01-02 21:30:00|73417.1|73405.1|73412.5|73400.5|73418.4|73406.4|73410.7|73398.7|187
1735853700000|2025-01-02 21:35:00|73412.6|73400.6|73407.2|73395.2|73413.8|73401.8|73407.2|73395.2|144
1735854000000|2025-01-02 21:40:00|73407.1|73395.1|73406.2|73394.2|73407.9|73395.9|73405.9|73393.9|197
1735854300000|2025-01-02 21:45:00|73406.3|73394.3|73406.5|73394.5|73407|73395|73406.1|73394.1|46
1735854600000|2025-01-02 21:50:00|73407.3|73395.3|73406.7|73394.7|73407.3|73395.3|73405.8|73393.8|55
1735854900000|2025-01-02 21:55:00|73407|73395|73409.4|73397.4|73409.4|73397.4|73406.6|73394.6|66
1735855200000|2025-01-02 22:00:00|73409.3|73397.3|73420.4|73376.6|73420.5|73397.3|73407.3|73376.6|13
1735855500000|2025-01-02 22:05:00|73418.9|73379.1|73417.5|73382.3|73419.9|73394.5|73406.4|73379|28
1735855800000|2025-01-02 22:10:00|73418.1|73381.6|73406.8|73394.8|73418.4|73394.9|73406.5|73381.6|10
1735856100000|2025-01-02 22:15:00|73417.3|73383.4|73431.6|73381.8|73434.4|73383.9|73416.7|73379.5|368
1735856400000|2025-01-02 22:20:00|73431.7|73381.6|73431.9|73381|73432.9|73382.2|73431.5|73380|345
1735856700000|2025-01-02 22:25:00|73432.3|73381.2|73431.8|73381.1|73432.8|73381.6|73431.6|73380.4|191
1735857000000|2025-01-02 22:30:00|73431.9|73381.3|73432.9|73381.9|73433.7|73386.3|73428.2|73381.1|258
1735857300000|2025-01-02 22:35:00|73432.7|73382.3|73431.7|73382.9|73438.6|73383.8|73430.4|73376.6|234
1735857600000|2025-01-02 22:40:00|73432|73383.1|73430.3|73384.3|73432|73384.3|73429.9|73382.6|88
1735857900000|2025-01-02 22:45:00|73430.8|73383.8|73433.2|73378|73433.5|73384.8|73426.7|73377.9|59
1735858200000|2025-01-02 22:50:00|73433|73377.9|73429.5|73382.5|73433.1|73382.5|73429.5|73377.9|23
1735858500000|2025-01-02 22:55:00|73429.4|73381.6|73424.2|73386.9|73429.8|73388.7|73421.6|73381.6|31
1735858800000|2025-01-02 23:00:00|73421.6|73388.7|73423|73388.5|73426.1|73389.4|73418.1|73384.8|186
1735859100000|2025-01-02 23:05:00|73423.2|73388.3|73423.6|73388.1|73424.2|73389.1|73421.4|73385.2|167
1735859400000|2025-01-02 23:10:00|73423.5|73388|73423.2|73388.2|73425.6|73389.6|73421.7|73385.6|157
1735859700000|2025-01-02 23:15:00|73423.6|73387.9|73412.6|73400.6|73424.5|73401.2|73412.2|73387.1|204
1735860000000|2025-01-02 23:20:00|73412.8|73400.8|73413.5|73401.5|73413.9|73401.9|73412.4|73400.4|104
1735860300000|2025-01-02 23:25:00|73413.9|73401.9|73413.3|73401.3|73423.6|73402.1|73412.9|73390.1|118
1735860600000|2025-01-02 23:30:00|73413.5|73401.5|73412.2|73400.2|73414.1|73402.1|73410.9|73398.9|261
1735860900000|2025-01-02 23:35:00|73412.3|73400.3|73412.6|73400.6|73413.5|73401.5|73410.9|73398.9|344
1735861200000|2025-01-02 23:40:00|73412.2|73400.2|73411|73399|73412.7|73400.7|73406.6|73394.6|184
1735861500000|2025-01-02 23:45:00|73410.8|73398.8|73410.1|73398.1|73425.6|73399.9|73409.3|73390.7|186
1735861800000|2025-01-02 23:50:00|73410.2|73398.2|73410.5|73398.5|73411|73399|73409.1|73397.1|120
1735862100000|2025-01-02 23:55:00|73410.4|73398.4|73411.5|73399.5|73412.9|73400.9|73409.9|73397.9|171
1735862400000|2025-01-03 00:00:00|73410.8|73398.8|73407|73395|73411.4|73399.4|73402.6|73390.6|186
1735862700000|2025-01-03 00:05:00|73406.5|73394.5|73404.6|73392.6|73412|73400|73401.6|73389.6|180
1735863000000|2025-01-03 00:10:00|73404|73392|73407.7|73395.7|73408|73396|73402.4|73390.4|164
1735863300000|2025-01-03 00:15:00|73408.2|73396.2|73404.2|73392.2|73409.9|73397.9|73403.4|73391.4|135
1735863600000|2025-01-03 00:20:00|73404.1|73392.1|73406|73394|73406.3|73394.3|73398|73386|163
1735863900000|2025-01-03 00:25:00|73406.1|73394.1|73380.7|73368.7|73406.1|73394.1|73375.7|73363.7|225
1735864200000|2025-01-03 00:30:00|73380.8|73368.8|73372.2|73360.2|73381.4|73369.4|73369.3|73357.3|191
1735864500000|2025-01-03 00:35:00|73372.3|73360.3|73361.6|73349.6|73372.3|73360.3|73360.4|73348.4|233
1735864800000|2025-01-03 00:40:00|73361.7|73349.7|73363|73351|73363.5|73351.5|73356|73344|184
1735865100000|2025-01-03 00:45:00|73363.1|73351.1|73359.9|73347.9|73366|73354|73359.1|73347.1|204
1735865400000|2025-01-03 00:50:00|73360|73348|73359.2|73347.2|73361.6|73349.6|73354.6|73342.6|291
1735865700000|2025-01-03 00:55:00|73359.1|73347.1|73345|73333|73361.9|73349.9|73344.6|73332.6|426
1735866000000|2025-01-03 01:00:00|73344.9|73332.9|73340|73328|73348.1|73338.5|73333.8|73321.8|476
1735866300000|2025-01-03 01:05:00|73340.1|73328.1|73351.7|73339.7|73354.3|73342.3|73332.9|73323.3|288
1735866600000|2025-01-03 01:10:00|73352.2|73340.2|73351.3|73339.3|73361.1|73349.1|73346.2|73337|327
1735866900000|2025-01-03 01:15:00|73351.2|73339.2|73316.7|73310.7|73351.4|73339.4|73314.3|73302.3|435
1735867200000|2025-01-03 01:20:00|73316.6|73310.6|73316.4|73310.4|73320.7|73312.4|73310.2|73301.7|384
1735867500000|2025-01-03 01:25:00|73316.3|73310.3|73305.9|73299.9|73319.9|73310.4|73304.7|73298.7|400
1735867800000|2025-01-03 01:30:00|73305.7|73299.7|73290.4|73278.4|73309.4|73299.7|73288.1|73276.1|462
1735868100000|2025-01-03 01:35:00|73290.5|73278.5|73286.7|73280.7|73296.9|73290.9|73280.2|73271.3|451
1735868400000|2025-01-03 01:40:00|73286.8|73280.8|73283.3|73277.3|73289.1|73283.1|73275|73266.1|458
1735868700000|2025-01-03 01:45:00|73286.2|73274.2|73278.8|73272.8|73286.2|73277.4|73275.5|73266.9|328
1735869000000|2025-01-03 01:50:00|73278.7|73272.7|73273.3|73267.3|73279.7|73273.7|73271.1|73263.9|360
1735869300000|2025-01-03 01:55:00|73273.4|73267.4|73274.4|73262.4|73278.6|73269.7|73260.1|73250|423
1735869600000|2025-01-03 02:00:00|73274.5|73262.5|73271.3|73259.3|73276|73267.1|73265.8|73257.5|357
1735869900000|2025-01-03 02:05:00|73271.4|73259.4|73276.9|73270.9|73277|73271|73263.3|73253.9|336
1735870200000|2025-01-03 02:10:00|73276.8|73270.8|73272.9|73266.9|73291.4|73283.6|73271.2|73265.2|411
1735870500000|2025-01-03 02:15:00|73273|73267|73266.4|73260.4|73273.1|73267.1|73250.1|73242.8|570
1735870800000|2025-01-03 02:20:00|73266.3|73260.3|73252.3|73246.3|73271.1|73263|73252|73246|367
1735871100000|2025-01-03 02:25:00|73253.2|73247.2|73269.4|73257.4|73271.6|73262.4|73246.8|73240.8|452
1735871400000|2025-01-03 02:30:00|73269.5|73257.5|73269.9|73263.9|73276.7|73265.7|73267.4|73256.9|349
1735871700000|2025-01-03 02:35:00|73269.7|73263.7|73276|73270|73277.2|73270.5|73268.9|73262.6|331
1735872000000|2025-01-03 02:40:00|73276.1|73270.1|73281.2|73269.2|73286.2|73280.2|73275.9|73269.1|384
1735872300000|2025-01-03 02:45:00|73281.1|73269.1|73275.1|73269.1|73285.5|73273.5|73275.1|73269.1|227
1735872600000|2025-01-03 02:50:00|73275|73269|73272.3|73266.3|73275.2|73269.2|73271.8|73265.8|182
1735872900000|2025-01-03 02:55:00|73272.4|73266.4|73305|73299|73307.8|73300.8|73272.4|73266.4|579
1735873200000|2025-01-03 03:00:00|73305.4|73299.4|73304.7|73298.7|73309.1|73302.7|73293.2|73285.1|438
1735873500000|2025-01-03 03:05:00|73304.5|73298.5|73288.8|73282.8|73304.5|73298.5|73288.4|73282.2|340
1735873800000|2025-01-03 03:10:00|73288.5|73282.5|73275.7|73269.7|73300.1|73288.3|73271.9|73265.9|293
1735874100000|2025-01-03 03:15:00|73275.4|73269.4|73283.8|73277.8|73288.3|73279.9|73275.2|73268.4|300
1735874400000|2025-01-03 03:20:00|73283.9|73277.9|73286.9|73280.9|73291|73285|73282.1|73276.1|317
1735874700000|2025-01-03 03:25:00|73287.2|73281.2|73306.4|73300.4|73321.3|73309.3|73286.2|73280.2|543
1735875000000|2025-01-03 03:30:00|73306.5|73300.5|73302.6|73296.6|73311.4|73305.4|73300.3|73292.1|340
1735875300000|2025-01-03 03:35:00|73302.5|73296.5|73313.4|73307.4|73313.5|73307.5|73299.4|73293.4|272
1735875600000|2025-01-03 03:40:00|73313.1|73307.1|73322.2|73316.2|73323.5|73316.7|73311.2|73305.2|268
1735875900000|2025-01-03 03:45:00|73322.3|73316.3|73309.4|73303.4|73325.4|73319.4|73309.3|73303.3|277
1735876200000|2025-01-03 03:50:00|73309.5|73303.5|73309.2|73303.2|73310.1|73304.1|73302.9|73296.9|220
1735876500000|2025-01-03 03:55:00|73309.1|73303.1|73326.4|73320.4|73328.4|73322.4|73309.1|73303.1|283
1735876800000|2025-01-03 04:00:00|73326.5|73320.5|73336.9|73330.9|73339.8|73332.7|73325.7|73319.7|220
1735877100000|2025-01-03 04:05:00|73336.8|73330.8|73354.9|73348.9|73357.2|73351.2|73336.8|73330.8|206
1735877400000|2025-01-03 04:10:00|73354.8|73348.8|73356.1|73350.1|73357.6|73351.6|73348|73340.5|185
1735877700000|2025-01-03 04:15:00|73356.2|73350.2|73358.1|73352.1|73358.8|73352.6|73354.8|73346.1|234
1735878000000|2025-01-03 04:20:00|73357.9|73351.9|73358.3|73352.3|73359.2|73353.2|73354.1|73346|168
1735878300000|2025-01-03 04:25:00|73358.2|73352.2|73351.3|73345.3|73365.8|73357.5|73350.5|73343.9|194
1735878600000|2025-01-03 04:30:00|73351.2|73345.2|73351.2|73345.2|73357.3|73351.3|73348.3|73340|232
1735878900000|2025-01-03 04:35:00|73351.1|73345.1|73357.6|73351.6|73358.5|73352.5|73347.1|73341.1|412
1735879200000|2025-01-03 04:40:00|73357.7|73351.7|73357.9|73345.9|73362.3|73356.3|73354.4|73345.4|428
1735879500000|2025-01-03 04:45:00|73358|73346|73351.9|73345.9|73361.4|73349.4|73349.6|73340.8|338
1735879800000|2025-01-03 04:50:00|73351.8|73345.8|73352.4|73346.4|73355.8|73349.8|73351.2|73345.2|222
1735880100000|2025-01-03 04:55:00|73352.3|73346.3|73346.1|73340.1|73352.3|73346.3|73341.7|73335.7|357
1735880400000|2025-01-03 05:00:00|73346.2|73340.2|73350.5|73344.5|73355.6|73349.6|73345.7|73339.7|514
1735880700000|2025-01-03 05:05:00|73350.4|73344.4|73360.2|73354.2|73360.9|73354.9|73350.4|73343.4|466
1735881000000|2025-01-03 05:10:00|73360.3|73354.3|73361.3|73355.3|73363.2|73357.2|73360|73354|352
1735881300000|2025-01-03 05:15:00|73361.4|73355.4|73361.5|73355.5|73363.9|73357.9|73358.3|73352.3|348
1735881600000|2025-01-03 05:20:00|73361.4|73355.4|73360.4|73354.4|73369.1|73357.5|73359|73350.7|340
1735881900000|2025-01-03 05:25:00|73360.2|73354.2|73344.9|73338.9|73361.5|73355.5|73343.8|73337.8|290
1735882200000|2025-01-03 05:30:00|73344.8|73338.8|73330.7|73324.7|73345.1|73339.1|73329.5|73323.5|362
1735882500000|2025-01-03 05:35:00|73330.9|73324.9|73326.5|73320.5|73334.7|73324.9|73325|73316.4|318
1735882800000|2025-01-03 05:40:00|73326.6|73320.6|73320.3|73314.3|73331.5|73323.9|73320.2|73314.2|249
1735883100000|2025-01-03 05:45:00|73320.4|73314.4|73331.7|73325.7|73331.8|73325.8|73320|73311.5|268
1735883400000|2025-01-03 05:50:00|73331.8|73325.8|73343.4|73337.4|73346.5|73340.5|73329.1|73323.1|304
1735883700000|2025-01-03 05:55:00|73343.8|73337.8|73362.2|73356.2|73368.7|73362.7|73343.8|73337.8|544
1735884000000|2025-01-03 06:00:00|73362.5|73356.5|73351.1|73345.1|73364.2|73358.2|73348.4|73342.4|410
1735884300000|2025-01-03 06:05:00|73351.3|73345.3|73344.1|73338.1|73354.4|73345.9|73343.7|73332.8|341
1735884600000|2025-01-03 06:10:00|73344.4|73338.4|73341.8|73329.8|73350.3|73340.7|73339.5|73328.4|264
1735884900000|2025-01-03 06:15:00|73341.9|73329.9|73322.6|73316.6|73344.9|73338.3|73321.7|73315.7|317
1735885200000|2025-01-03 06:20:00|73322.5|73316.5|73331.2|73325.2|73332.6|73326.6|73321.6|73315.6|301
1735885500000|2025-01-03 06:25:00|73331.1|73325.1|73338.3|73332.3|73338.6|73332.6|73322.5|73316.5|335
1735885800000|2025-01-03 06:30:00|73338.5|73332.5|73342|73336|73352.7|73345.2|73338.4|73330|374
1735886100000|2025-01-03 06:35:00|73341.9|73335.9|73334.3|73328.3|73342.1|73336.1|73332.9|73326.9|250
1735886400000|2025-01-03 06:40:00|73334.2|73328.2|73330.1|73324.1|73341|73335|73328|73322|297
1735886700000|2025-01-03 06:45:00|73330.2|73324.2|73337.4|73331.4|73337.4|73331.4|73325.1|73319.1|315
1735887000000|2025-01-03 06:50:00|73337.6|73331.6|73325.3|73319.3|73341|73335|73325.3|73319.3|280
1735887300000|2025-01-03 06:55:00|73325.2|73319.2|73318.8|73312.8|73325.3|73319.3|73316.2|73310.2|285
1735887600000|2025-01-03 07:00:00|73318.7|73312.7|73309.7|73303.7|73320.6|73314.6|73300|73291.3|366
1735887900000|2025-01-03 07:05:00|73309.6|73303.6|73298.1|73286.1|73314.7|73308.7|73297.8|73285.8|362
1735888200000|2025-01-03 07:10:00|73298|73286|73298.8|73286.8|73305.3|73299.3|73291.6|73284.8|310
1735888500000|2025-01-03 07:15:00|73298.7|73286.7|73456.9|73444.9|73502.8|73477.6|73296.5|73284.5|887
1735888800000|2025-01-03 07:20:00|73457.3|73445.3|73499.3|73487.3|73585|73573|73457.3|73445.3|1000
1735889100000|2025-01-03 07:25:00|73499.2|73487.2|73490.6|73478.6|73521|73509|73472.5|73460.5|835
1735889400000|2025-01-03 07:30:00|73491.2|73479.2|73484.2|73472.2|73501.6|73489.6|73472.5|73460.5|710
1735889700000|2025-01-03 07:35:00|73484.1|73472.1|73530.3|73518.3|73540.1|73528.1|73473.6|73461.6|743
1735890000000|2025-01-03 07:40:00|73530.1|73518.1|73507.1|73495.1|73537.1|73525.1|73499.7|73487.7|761
1735890300000|2025-01-03 07:45:00|73508|73496|73493|73481|73509.8|73497.8|73488.1|73476.1|581
1735890600000|2025-01-03 07:50:00|73493.4|73481.4|73496.1|73484.1|73509.1|73500.7|73486.7|73476.6|640
1735890900000|2025-01-03 07:55:00|73495.8|73483.8|73487.5|73475.5|73499.4|73488.4|73472|73462.2|465
1735891200000|2025-01-03 08:00:00|73486.2|73474.2|73498.9|73492.9|73501.3|73493.2|73481.4|73472.1|635
1735891500000|2025-01-03 08:05:00|73499|73493|73497.2|73491.2|73510.8|73504.3|73494.2|73485.5|554
1735891800000|2025-01-03 08:10:00|73497.1|73491.1|73492.1|73486.1|73511.5|73502.4|73490.6|73482.4|556
1735892100000|2025-01-03 08:15:00|73491.9|73485.9|73507.2|73495.2|73514.7|73502.7|73489.7|73483.4|426
1735892400000|2025-01-03 08:20:00|73507.1|73495.1|73543.7|73531.7|73551.1|73539.1|73504.7|73492.7|641
1735892700000|2025-01-03 08:25:00|73543.3|73531.3|73565.9|73559.9|73586.2|73574.2|73541.4|73529.4|550
1735893000000|2025-01-03 08:30:00|73568.9|73556.9|73548.2|73536.2|73576.3|73566.8|73543.3|73531.3|494
1735893300000|2025-01-03 08:35:00|73548.4|73536.4|73543.2|73531.2|73551.2|73539.9|73531.2|73521.7|552
1735893600000|2025-01-03 08:40:00|73543.3|73531.3|73555.1|73543.1|73567.8|73557.4|73533.4|73521.4|497
1735893900000|2025-01-03 08:45:00|73555.2|73543.2|73586.7|73580.7|73594|73583.3|73555.2|73543.2|613
1735894200000|2025-01-03 08:50:00|73587.3|73581.3|73580.7|73568.7|73610.1|73598.1|73570.7|73558.7|514
1735894500000|2025-01-03 08:55:00|73579.4|73567.4|73587.9|73581.9|73600.1|73588.1|73567|73556|637
1735894800000|2025-01-03 09:00:00|73588.1|73582.1|73570.3|73564.3|73590.4|73582.1|73567.4|73555.4|453
1735895100000|2025-01-03 09:05:00|73570.4|73564.4|73565.9|73559.9|73585.2|73576|73564.2|73555.6|440
1735895400000|2025-01-03 09:10:00|73565.8|73559.8|73528.7|73516.7|73570.8|73561.7|73485.4|73476.4|664
1735895700000|2025-01-03 09:15:00|73528.6|73516.6|73532.9|73520.9|73540.5|73528.5|73511.8|73499.8|537
1735896000000|2025-01-03 09:20:00|73533.1|73521.1|73483.8|73471.8|73533.1|73521.1|73480.3|73469.7|495
1735896300000|2025-01-03 09:25:00|73484|73472|73510.2|73504.2|73514.2|73505|73478.5|73466.5|389
1735896600000|2025-01-03 09:30:00|73510.3|73504.3|73515.8|73509.8|73517.3|73510.9|73502.9|73493.7|318
1735896900000|2025-01-03 09:35:00|73515.7|73509.7|73529.7|73517.7|73536.6|73526|73515.3|73509.3|399
1735897200000|2025-01-03 09:40:00|73529.5|73517.5|73524.7|73518.7|73534.7|73526.9|73512.7|73503.6|386
1735897500000|2025-01-03 09:45:00|73524.8|73518.8|73524.7|73518.7|73532.8|73526.8|73516.2|73510.2|290
1735897800000|2025-01-03 09:50:00|73524.5|73518.5|73545.8|73533.8|73547.3|73537.6|73523.6|73514.8|364
1735898100000|2025-01-03 09:55:00|73546.8|73534.8|73534.5|73522.5|73548.5|73536.5|73528.4|73520.2|348
1735898400000|2025-01-03 10:00:00|73534.4|73522.4|73511.8|73499.8|73534.5|73522.5|73504.4|73495.2|339
1735898700000|2025-01-03 10:05:00|73511.7|73499.7|73532|73520|73532.7|73520.7|73511.5|73499.5|329
1735899000000|2025-01-03 10:10:00|73532.1|73520.1|73541.2|73535.2|73548.5|73536.5|73531.8|73519.8|291
1735899300000|2025-01-03 10:15:00|73541.1|73535.1|73545.8|73539.8|73546.2|73540.2|73531.3|73523.5|307
1735899600000|2025-01-03 10:20:00|73546.6|73540.6|73569.2|73563.2|73569.5|73563.5|73546.1|73537.2|399
1735899900000|2025-01-03 10:25:00|73569.1|73563.1|73563.3|73551.3|73569.2|73563.2|73555.5|73549.5|295
1735900200000|2025-01-03 10:30:00|73563.6|73551.6|73574.6|73568.6|73577.1|73569.2|73560.4|73551.5|201
1735900500000|2025-01-03 10:35:00|73574.7|73568.7|73570.3|73564.3|73584.4|73577.4|73569|73563|262
1735900800000|2025-01-03 10:40:00|73570.5|73564.5|73574|73568|73578.6|73572.6|73566.3|73560.3|276
1735901100000|2025-01-03 10:45:00|73574.1|73568.1|73554.7|73542.7|73574.1|73568.1|73554.2|73542.2|196
1735901400000|2025-01-03 10:50:00|73554.4|73542.4|73562|73556|73568.1|73558.4|73553.9|73542.2|225
1735901700000|2025-01-03 10:55:00|73562.3|73556.3|73570.1|73564.1|73572.5|73566.5|73560.5|73554.5|203
1735902000000|2025-01-03 11:00:00|73570.2|73564.2|73553.2|73547.2|73570.2|73564.2|73553|73547|197
1735902300000|2025-01-03 11:05:00|73553.1|73547.1|73551|73539|73555.3|73547.1|73547.3|73538.4|188
1735902600000|2025-01-03 11:10:00|73550.9|73538.9|73555.7|73549.7|73559.9|73550.7|73548.5|73538.2|176
1735902900000|2025-01-03 11:15:00|73555.6|73549.6|73536.3|73524.3|73560.4|73554.4|73535.3|73523.3|262
1735903200000|2025-01-03 11:20:00|73536.2|73524.2|73517.7|73505.7|73536.7|73524.7|73517.4|73505.4|292
1735903500000|2025-01-03 11:25:00|73517.6|73505.6|73518.8|73512.8|73522.3|73512.8|73509.9|73497.9|271
1735903800000|2025-01-03 11:30:00|73518.7|73512.7|73537.4|73525.4|73542.8|73531.6|73518.4|73512.4|323
1735904100000|2025-01-03 11:35:00|73537.5|73525.5|73542.6|73536.6|73550.3|73544.3|73530.4|73521.7|279
1735904400000|2025-01-03 11:40:00|73542.5|73536.5|73534.9|73528.9|73542.7|73536.7|73533.4|73527.4|256
1735904700000|2025-01-03 11:45:00|73534.6|73528.6|73527.7|73521.7|73541|73532.2|73527.7|73519.7|252
1735905000000|2025-01-03 11:50:00|73527.8|73521.8|73515.1|73509.1|73528.3|73522.3|73510|73500.4|268
1735905300000|2025-01-03 11:55:00|73515|73509|73522|73516|73524.6|73516.2|73514.8|73508.8|220
1735905600000|2025-01-03 12:00:00|73521.8|73515.8|73518.2|73512.2|73525.7|73519.7|73514.6|73508.6|260
1735905900000|2025-01-03 12:05:00|73518.3|73512.3|73514.9|73502.9|73519.3|73512.3|73511.1|73501.5|152
1735906200000|2025-01-03 12:10:00|73515.7|73503.7|73507.4|73501.4|73521|73513.9|73503|73493|188
1735906500000|2025-01-03 12:15:00|73507.3|73501.3|73511|73505|73517.4|73506.6|73503.7|73497.7|259
1735906800000|2025-01-03 12:20:00|73510.9|73504.9|73510.9|73498.9|73527|73515|73485.8|73477.7|592
1735907100000|2025-01-03 12:25:00|73510.7|73498.7|73523.4|73511.4|73528.2|73518.9|73510.7|73498.7|426
1735907400000|2025-01-03 12:30:00|73523.6|73511.6|73520.1|73514.1|73524.1|73515.1|73515.3|73503.3|252
1735907700000|2025-01-03 12:35:00|73520|73514|73519.4|73513.4|73523.6|73515.4|73514.5|73503.9|301
1735908000000|2025-01-03 12:40:00|73519.3|73513.3|73530|73524|73536.8|73530.8|73515.5|73506.8|327
1735908300000|2025-01-03 12:45:00|73529.9|73523.9|73511.3|73505.3|73530.1|73524.1|73509|73503|243
1735908600000|2025-01-03 12:50:00|73510.4|73504.4|73525.5|73513.5|73535.3|73526.8|73503.5|73497.5|331
1735908900000|2025-01-03 12:55:00|73525.7|73513.7|73534.2|73528.2|73538|73530.2|73518.7|73512.7|414
1735909200000|2025-01-03 13:00:00|73534.5|73528.5|73524.7|73518.7|73538.5|73530.1|73516.5|73510.5|539
1735909500000|2025-01-03 13:05:00|73524.8|73518.8|73527.7|73521.7|73534.3|73526.5|73521.6|73515.6|386
1735909800000|2025-01-03 13:10:00|73527.8|73521.8|73532.4|73526.4|73544.9|73538.9|73521.4|73515.4|349
1735910100000|2025-01-03 13:15:00|73532.3|73526.3|73553|73547|73555.5|73549.5|73526.7|73518.8|375
1735910400000|2025-01-03 13:20:00|73553.2|73547.2|73582.3|73576.3|73594|73586|73553|73547|523
1735910700000|2025-01-03 13:25:00|73581.9|73575.9|73571.1|73559.1|73587.2|73581.2|73566.3|73556.4|291
1735911000000|2025-01-03 13:30:00|73571|73559|73561.3|73549.3|73573.3|73561.3|73557.9|73546|256
1735911300000|2025-01-03 13:35:00|73557.6|73551.6|73579.9|73567.9|73585.8|73577.1|73557.3|73548.8|333
1735911600000|2025-01-03 13:40:00|73579.8|73567.8|73573.1|73561.1|73582.6|73570.6|73566.4|73554.4|386
1735911900000|2025-01-03 13:45:00|73572.6|73560.6|73561.4|73549.4|73575.7|73563.7|73558.9|73546.9|307
1735912200000|2025-01-03 13:50:00|73561.5|73549.5|73568.1|73562.1|73571.4|73565.4|73556.3|73546|277
1735912500000|2025-01-03 13:55:00|73568|73562|73568.6|73562.6|73571.2|73565.2|73562|73556|303
1735912800000|2025-01-03 14:00:00|73568.8|73562.8|73587.7|73581.7|73588.7|73582.7|73568.7|73562.7|410
1735913100000|2025-01-03 14:05:00|73587.8|73581.8|73595.5|73589.5|73601.4|73595.4|73585.5|73579.5|291
1735913400000|2025-01-03 14:10:00|73595.6|73589.6|73588.3|73576.3|73596.7|73590.7|73571.8|73565.8|406
1735913700000|2025-01-03 14:15:00|73586.9|73574.9|73589.6|73583.6|73590.5|73584.5|73579.5|73571|287
1735914000000|2025-01-03 14:20:00|73589.8|73583.8|73594.2|73588.2|73596|73590|73583.8|73577.8|260
1735914300000|2025-01-03 14:25:00|73594.1|73588.1|73595.6|73589.6|73596.3|73590.3|73592.9|73586.9|227
1735914600000|2025-01-03 14:30:00|73595.4|73589.4|73591.9|73579.9|73601.9|73595.9|73584.3|73575.1|344
1735914900000|2025-01-03 14:35:00|73591.8|73579.8|73591|73585|73600.8|73593.7|73589.5|73579.8|313
1735915200000|2025-01-03 14:40:00|73591.2|73585.2|73588.1|73582.1|73591.5|73585.5|73571|73565|374
1735915500000|2025-01-03 14:45:00|73587.6|73581.6|73595|73589|73597.6|73591.6|73587|73581|275
1735915800000|2025-01-03 14:50:00|73595.2|73589.2|73601|73595|73604.4|73598.4|73595.1|73589.1|354
1735916100000|2025-01-03 14:55:00|73601.2|73595.2|73612.7|73565.1|73612.7|73596.9|73585.3|73565.1|342
1735916400000|2025-01-03 15:00:00|73619|73576.7|73582.5|73576.5|73637.3|73623.8|73582.5|73572.9|725
1735916700000|2025-01-03 15:05:00|73581.2|73575.2|73577.9|73565.9|73596.6|73587.5|73561.8|73553.2|690
1735917000000|2025-01-03 15:10:00|73577.8|73565.8|73601.4|73595.4|73604.4|73595.6|73567.1|73557.2|640
1735917300000|2025-01-03 15:15:00|73601.1|73595.1|73603.8|73597.8|73613.9|73606.4|73593.3|73585|567
1735917600000|2025-01-03 15:20:00|73603.4|73597.4|73589|73583|73608.2|73600.2|73586.8|73580.8|469
1735917900000|2025-01-03 15:25:00|73587.3|73581.3|73598.5|73592.5|73600.2|73594.2|73584.2|73578.2|418
1735918200000|2025-01-03 15:30:00|73597.8|73591.8|73587.4|73581.4|73611.1|73605.1|73586.8|73580.8|576
1735918500000|2025-01-03 15:35:00|73586.9|73580.9|73585.8|73579.8|73597.9|73591.9|73580.5|73574.4|375
1735918800000|2025-01-03 15:40:00|73585.7|73579.7|73592.1|73586.1|73599.8|73593|73584.9|73578.9|368
1735919100000|2025-01-03 15:45:00|73592.2|73586.2|73597.8|73591.8|73613.6|73607.6|73591.9|73585.9|497
1735919400000|2025-01-03 15:50:00|73597.4|73591.4|73611.3|73605.3|73613.8|73607.8|73595.7|73589.7|513
1735919700000|2025-01-03 15:55:00|73611.4|73605.4|73602.3|73596.3|73616.5|73607.5|73602.1|73596.1|498
1735920000000|2025-01-03 16:00:00|73602.2|73596.2|73589.3|73577.3|73605.2|73598|73581.3|73575.3|608
1735920300000|2025-01-03 16:05:00|73589.2|73577.2|73598.1|73592.1|73599.3|73593.3|73578.2|73569.6|490
1735920600000|2025-01-03 16:10:00|73597.9|73591.9|73610.5|73604.5|73618.1|73609.3|73597.1|73591.1|474
1735920900000|2025-01-03 16:15:00|73610.2|73604.2|73622.7|73610.7|73626.4|73618.1|73610.1|73604.1|514
1735921200000|2025-01-03 16:20:00|73622.8|73610.8|73624.3|73612.3|73627.5|73615.5|73618.4|73606.4|438
1735921500000|2025-01-03 16:25:00|73626.5|73614.5|73615.5|73603.5|73627.6|73617.9|73612.9|73603.5|448
1735921800000|2025-01-03 16:30:00|73615.4|73603.4|73605.5|73593.5|73617|73605|73601.1|73589.1|377
1735922100000|2025-01-03 16:35:00|73605.6|73593.6|73610.4|73598.4|73610.9|73601|73599.3|73589.5|411
1735922400000|2025-01-03 16:40:00|73610.3|73598.3|73608.1|73602.1|73616|73606.3|73605|73594.1|356
1735922700000|2025-01-03 16:45:00|73608.2|73602.2|73597.5|73591.5|73613.8|73602.6|73597.4|73588|265
1735923000000|2025-01-03 16:50:00|73597.6|73591.6|73608.2|73596.2|73611.3|73599.3|73597.6|73587.3|209
1735923300000|2025-01-03 16:55:00|73608.1|73596.1|73611|73605|73616.2|73607.7|73604.7|73595.3|271
1735923600000|2025-01-03 17:00:00|73611.1|73605.1|73616.9|73604.9|73619.8|73610.5|73607.7|73598.1|285
1735923900000|2025-01-03 17:05:00|73615.9|73603.9|73599.5|73587.5|73619.1|73607.1|73599|73587|306
1735924200000|2025-01-03 17:10:00|73599.7|73587.7|73606.6|73594.6|73607.3|73601.2|73599.4|73587.7|298
1735924500000|2025-01-03 17:15:00|73607.3|73595.3|73601.6|73595.6|73607.8|73597.3|73598|73590.6|266
1735924800000|2025-01-03 17:20:00|73601.7|73595.7|73604.1|73592.1|73612.4|73602.4|73601.6|73591.9|290
1735925100000|2025-01-03 17:25:00|73604|73592|73589.2|73577.2|73604.7|73592.7|73586.5|73574.5|319
1735925400000|2025-01-03 17:30:00|73588.4|73576.4|73589.1|73577.1|73589.2|73577.2|73578.1|73566.1|310
1735925700000|2025-01-03 17:35:00|73589.2|73577.2|73596.5|73584.5|73601.5|73589.5|73589.1|73577.1|273
1735926000000|2025-01-03 17:40:00|73596.7|73584.7|73599.4|73587.4|73599.4|73587.4|73589.9|73577.9|253
1735926300000|2025-01-03 17:45:00|73599.5|73587.5|73599.8|73587.8|73602.9|73590.9|73597.8|73585.8|256
1735926600000|2025-01-03 17:50:00|73600.1|73588.1|73603.7|73591.7|73606|73594|73595.4|73583.4|226
1735926900000|2025-01-03 17:55:00|73603.8|73591.8|73604.6|73592.6|73608.2|73596.2|73603.8|73591.8|275
1735927200000|2025-01-03 18:00:00|73604.3|73592.3|73613.7|73601.7|73615.3|73603.3|73603.7|73591.7|263
1735927500000|2025-01-03 18:05:00|73613.6|73601.6|73600.9|73594.9|73616.3|73604.3|73600.9|73594.9|168
1735927800000|2025-01-03 18:10:00|73601.1|73595.1|73597.3|73585.3|73605.7|73597.7|73591|73584.9|176
1735928100000|2025-01-03 18:15:00|73597|73585|73600.4|73588.4|73601.4|73589.7|73594|73584.8|180
1735928400000|2025-01-03 18:20:00|73600.9|73588.9|73591.1|73585.1|73601.1|73590.2|73591|73585|249
1735928700000|2025-01-03 18:25:00|73590.9|73584.9|73589.4|73577.4|73594.8|73586.4|73588|73576|187
1735929000000|2025-01-03 18:30:00|73589.3|73577.3|73590.4|73578.4|73595.3|73584.7|73584.9|73575.9|269
1735929300000|2025-01-03 18:35:00|73590.3|73578.3|73588.2|73582.2|73593.1|73584.9|73587.4|73578.3|204
1735929600000|2025-01-03 18:40:00|73588.3|73582.3|73589.8|73583.8|73590.3|73584.3|73583.9|73577.9|153
1735929900000|2025-01-03 18:45:00|73589.7|73583.7|73596|73590|73596.5|73590.5|73589.7|73583.7|151
1735930200000|2025-01-03 18:50:00|73596.1|73590.1|73602.4|73596.4|73604.5|73598.5|73595.1|73589.1|181
1735930500000|2025-01-03 18:55:00|73602.2|73596.2|73596.8|73590.8|73602.5|73596.5|73594.6|73587.3|187
1735930800000|2025-01-03 19:00:00|73596.7|73590.7|73606.3|73600.3|73607.6|73601.6|73596.7|73590.7|195
1735931100000|2025-01-03 19:05:00|73606.4|73600.4|73604.5|73598.5|73607.5|73601.5|73604.3|73598.3|167
1735931400000|2025-01-03 19:10:00|73604.4|73598.4|73608.9|73602.9|73612.3|73606.3|73601.7|73595.7|172
1735931700000|2025-01-03 19:15:00|73609.1|73603.1|73600.7|73594.7|73609.9|73603.9|73599.5|73591.8|127
1735932000000|2025-01-03 19:20:00|73600.8|73594.8|73604.1|73598.1|73604.7|73598.7|73600.8|73594.8|152
1735932300000|2025-01-03 19:25:00|73604.6|73598.6|73593.8|73587.8|73605.8|73599.8|73592.3|73585.3|218
1735932600000|2025-01-03 19:30:00|73593.6|73587.6|73594.8|73582.8|73595|73587.9|73589.6|73580.5|136
1735932900000|2025-01-03 19:35:00|73594.6|73582.6|73591.9|73585.9|73594.7|73586.1|73586.1|73577.7|172
1735933200000|2025-01-03 19:40:00|73592|73586|73593.9|73587.9|73598.1|73592.1|73590.4|73584.4|165
1735933500000|2025-01-03 19:45:00|73594|73588|73603.4|73597.4|73603.9|73597.9|73594|73588|210
1735933800000|2025-01-03 19:50:00|73603.6|73597.6|73614.3|73608.3|73616.2|73610.2|73602.6|73596.6|246
1735934100000|2025-01-03 19:55:00|73614.4|73608.4|73614.9|73608.9|73619.4|73611.3|73609.4|73603.4|231
1735934400000|2025-01-03 20:00:00|73615.1|73609.1|73612.8|73606.8|73617.6|73611.6|73611.4|73605.4|235
1735934700000|2025-01-03 20:05:00|73612.7|73606.7|73608.4|73602.4|73613.2|73607.2|73607.4|73601.4|171
1735935000000|2025-01-03 20:10:00|73608.3|73602.3|73604.2|73598.2|73609.1|73603.1|73604.1|73595.4|166
1735935300000|2025-01-03 20:15:00|73604.1|73598.1|73606.5|73594.5|73608|73598.2|73600.9|73592.7|209
1735935600000|2025-01-03 20:20:00|73606.4|73594.4|73610.7|73598.7|73611.5|73599.5|73605.3|73593.3|179
1735935900000|2025-01-03 20:25:00|73610.6|73598.6|73614.4|73602.4|73615.7|73603.7|73610.5|73598.5|158
1735936200000|2025-01-03 20:30:00|73614.3|73602.3|73613.1|73601.1|73615.8|73603.8|73611.4|73599.4|171
1735936500000|2025-01-03 20:35:00|73613|73601|73619.3|73607.3|73620.1|73608.1|73612.2|73600.2|128
1735936800000|2025-01-03 20:40:00|73619.4|73607.4|73621|73609|73623.7|73614.2|73616.9|73607.3|165
1735937100000|2025-01-03 20:45:00|73620.9|73608.9|73616|73604|73622.3|73610.3|73612.2|73603.9|207
1735937400000|2025-01-03 20:50:00|73615.6|73603.6|73605.5|73593.5|73616.2|73604.2|73603.8|73591.8|259
1735937700000|2025-01-03 20:55:00|73605.6|73593.6|73616.8|73604.8|73617.9|73608.6|73605.6|73593.6|323
1735938000000|2025-01-03 21:00:00|73616.1|73604.1|73613.9|73601.9|73622.1|73610.1|73604.1|73592.1|200
1735938300000|2025-01-03 21:05:00|73614.2|73602.2|73611.5|73599.5|73615.2|73603.2|73607.7|73595.7|143
1735938600000|2025-01-03 21:10:00|73611.4|73599.4|73619.3|73607.3|73620.6|73608.6|73611.3|73599.3|139
1735938900000|2025-01-03 21:15:00|73619.5|73607.5|73619.5|73607.5|73624.7|73612.7|73617.8|73605.8|168
1735939200000|2025-01-03 21:20:00|73619.8|73607.8|73616.6|73604.6|73620.4|73608.4|73616.4|73604.4|101
1735939500000|2025-01-03 21:25:00|73616.5|73604.5|73610.5|73598.5|73618.1|73606.1|73610.2|73598.2|157
1735939800000|2025-01-03 21:30:00|73610.7|73598.7|73594.4|73582.4|73611.4|73599.4|73588.5|73576.5|355
1735940100000|2025-01-03 21:35:00|73594.6|73582.6|73607.3|73595.3|73611.2|73599.2|73590.7|73578.7|619
1735940400000|2025-01-03 21:40:00|73607|73595|73608.6|73596.6|73611.7|73599.7|73600.4|73588.4|633
1735940700000|2025-01-03 21:45:00|73608.7|73596.7|73599.9|73587.9|73610.9|73598.9|73597|73585|342
1735941000000|2025-01-03 21:50:00|73600.1|73588.1|73589.6|73577.6|73620.3|73593.5|73588.4|73530.7|216
1735941300000|2025-01-03 21:55:00|73588.3|73576.3|73633.3|73528.9|73633.7|73579.8|73578.5|73494.9|391
1736110800000|2025-01-05 21:00:00|73636|73534|73662.5|73536.5|73663|73537|73636|73531.5|24
1736111100000|2025-01-05 21:05:00|73663|73537|73659.6|73533.6|73663|73537|73659.6|73533.6|18
1736111400000|2025-01-05 21:10:00|73662.5|73536.5|73662.5|73536.5|73663|73537|73659.6|73533.6|16
1736111700000|2025-01-05 21:15:00|73661.6|73535.6|73662.5|73536.5|73663|73537|73659.6|73533.6|18
1736112000000|2025-01-05 21:20:00|73662.8|73536.8|73661.4|73535.4|73662.8|73536.8|73659.1|73533.1|22
1736112300000|2025-01-05 21:25:00|73661.2|73535.2|73606.5|73592.5|73663|73592.5|73606.5|73533.7|20
1736112600000|2025-01-05 21:30:00|73660.9|73534.9|73661.8|73535.8|73662.4|73536.4|73660.7|73534.7|21
1736112900000|2025-01-05 21:35:00|73661.7|73535.7|73661.5|73535.5|73662.6|73536.6|73661|73535|26
1736113200000|2025-01-05 21:40:00|73661.4|73535.4|73662.2|73536.2|73662.6|73536.6|73661.4|73535.4|30
1736113500000|2025-01-05 21:45:00|73662.1|73536.1|73662.1|73536.1|73662.8|73536.8|73661.5|73535.5|29
1736113800000|2025-01-05 21:50:00|73661.5|73535.5|73662.3|73536.3|73662.7|73536.7|73661.5|73535.5|31
1736114100000|2025-01-05 21:55:00|73662.1|73536.1|73618.3|73492.3|73662.8|73536.8|73618.3|73492.3|26
1736114400000|2025-01-05 22:00:00|73617.1|73491.1|73619.1|73493.1|73619.1|73493.1|73617.1|73491.1|2
1736114700000|2025-01-05 22:05:00|73619.3|73493.3|73618.5|73492.5|73619.3|73493.3|73618|73492|10
1736115000000|2025-01-05 22:10:00|73619.1|73493.1|73616.8|73497.8|73626.8|73500.8|73616.8|73493.1|8
1736115300000|2025-01-05 22:15:00|73616|73497|73621|73502|73645.3|73526.3|73616|73497|11
1736115600000|2025-01-05 22:20:00|73621.1|73502.1|73651.9|73532.9|73653.1|73534.1|73621.1|73502.1|23
1736115900000|2025-01-05 22:25:00|73651.7|73532.7|73651.9|73538.7|73654.5|73540.9|73649.6|73532.2|116
1736116200000|2025-01-05 22:30:00|73652.1|73539|73654.2|73535.2|73654.6|73539.4|73651.1|73532.1|87
1736116500000|2025-01-05 22:35:00|73654.1|73535.1|73653.3|73540.1|73655.1|73540.1|73652.9|73534.9|81
1736116800000|2025-01-05 22:40:00|73653.2|73540.2|73653.3|73541.9|73656|73543.6|73652.6|73535.9|54
1736117100000|2025-01-05 22:45:00|73653|73543.6|73655|73540|73655.9|73543.6|73652.8|73536.9|79
1736117400000|2025-01-05 22:50:00|73654.9|73540.1|73653.7|73543.5|73655.8|73543.5|73652.9|73539.7|162
1736117700000|2025-01-05 22:55:00|73653.9|73543.4|73654.7|73552.9|73661|73555.3|73652.9|73538.6|214
1736118000000|2025-01-05 23:00:00|73654.8|73553.2|73643|73559.4|73670.4|73569.2|73633.9|73542.3|350
1736118300000|2025-01-05 23:05:00|73642.6|73559.8|73659.7|73546.8|73664.2|73566.8|73633.7|73541.6|238
1736118600000|2025-01-05 23:10:00|73661.7|73542.7|73644.1|73555|73666.7|73564.8|73610|73539.8|475
1736118900000|2025-01-05 23:15:00|73644.2|73553.9|73637.8|73571|73648.5|73578.3|73630.4|73553.3|215
1736119200000|2025-01-05 23:20:00|73616|73563.3|73626.2|73570.6|73643.5|73580|73601.6|73560.2|282
1736119500000|2025-01-05 23:25:00|73629|73564.8|73630.9|73582.5|73638.2|73582.5|73623.4|73559.3|267
1736119800000|2025-01-05 23:30:00|73630.2|73581.7|73608.5|73596.5|73639.2|73597.7|73608.5|73574.6|458
1736120100000|2025-01-05 23:35:00|73608.4|73596.4|73619.7|73586.9|73625.3|73600.1|73608.1|73583.8|262
1736120400000|2025-01-05 23:40:00|73621|73586.8|73606.2|73594.2|73621.4|73599.6|73605.1|73584.1|424
1736120700000|2025-01-05 23:45:00|73606.3|73594.3|73606.8|73594.8|73621.4|73596.6|73604.7|73581.4|190
1736121000000|2025-01-05 23:50:00|73606.9|73594.9|73617.1|73605.1|73622.1|73606.1|73605.1|73586.5|199
1736121300000|2025-01-05 23:55:00|73617.3|73605.3|73614.2|73602.2|73626.4|73614.4|73611.8|73599.8|147
1736121600000|2025-01-06 00:00:00|73614.3|73602.3|73617.7|73605.7|73627.4|73615.4|73605.7|73588.9|314
1736121900000|2025-01-06 00:05:00|73617.6|73605.6|73640.2|73628.2|73640.3|73628.3|73609.6|73597.6|295
1736122200000|2025-01-06 00:10:00|73640.3|73628.3|73640.4|73628.4|73653|73641|73632.8|73620.8|361
1736122500000|2025-01-06 00:15:00|73640.5|73628.5|73613.4|73601.4|73642.1|73630.1|73612.1|73600.1|372
1736122800000|2025-01-06 00:20:00|73613.5|73601.5|73625.1|73613.1|73629.6|73617.6|73613.5|73601.5|212
1736123100000|2025-01-06 00:25:00|73625|73613|73633.4|73621.4|73634|73622|73621.3|73609.3|207
1736123400000|2025-01-06 00:30:00|73633.5|73621.5|73627.1|73615.1|73637.6|73625.6|73620.3|73608.3|288
1736123700000|2025-01-06 00:35:00|73627.2|73615.2|73622.8|73610.8|73628.7|73616.7|73618|73606|306
1736124000000|2025-01-06 00:40:00|73623|73611|73614|73602|73623.9|73611.9|73608|73596|280
1736124300000|2025-01-06 00:45:00|73614.3|73602.3|73608.1|73596.1|73614.9|73602.9|73601.3|73589.3|263
1736124600000|2025-01-06 00:50:00|73608.2|73596.2|73589.2|73577.2|73611.2|73599.2|73587|73575|461
1736124900000|2025-01-06 00:55:00|73588.9|73576.9|73587.1|73575.1|73592.1|73580.1|73569.1|73557.1|412
1736125200000|2025-01-06 01:00:00|73586.6|73574.6|73580.7|73568.7|73591.5|73580.4|73578.1|73566.8|526
1736125500000|2025-01-06 01:05:00|73578.1|73572.1|73573.9|73567.9|73582.8|73572.1|73565.1|73556.5|332
1736125800000|2025-01-06 01:10:00|73577.2|73565.2|73557.8|73545.8|73584.4|73572.4|73556.2|73544.2|438
1736126100000|2025-01-06 01:15:00|73559.5|73547.5|73489.4|73477.4|73572.4|73552|73468.9|73456.9|762
1736126400000|2025-01-06 01:20:00|73490.6|73478.6|73501.2|73495.2|73504.9|73497.1|73472.4|73460.4|466
1736126700000|2025-01-06 01:25:00|73501.4|73495.4|73508.7|73496.7|73511.6|73500.4|73490.2|73480|483
1736127000000|2025-01-06 01:30:00|73508.8|73496.8|73493.7|73481.7|73517.4|73505.4|73481.9|73469.9|652
1736127300000|2025-01-06 01:35:00|73493.3|73481.3|73523.2|73511.2|73548.9|73536.9|73492.9|73481|664
1736127600000|2025-01-06 01:40:00|73523.4|73511.4|73511.3|73499.3|73523.4|73511.4|73493.5|73481.5|693
1736127900000|2025-01-06 01:45:00|73503.5|73491.5|73507.8|73501.8|73511.7|73501.8|73493.9|73483.4|584
1736128200000|2025-01-06 01:50:00|73508|73502|73507.5|73495.5|73516.5|73507.7|73501.1|73491.1|591
1736128500000|2025-01-06 01:55:00|73506.9|73494.9|73517.3|73511.3|73517.4|73511.4|73494.5|73486.2|568
1736128800000|2025-01-06 02:00:00|73517.5|73511.5|73523.2|73511.2|73530.4|73524|73510.6|73501.9|552
1736129100000|2025-01-06 02:05:00|73523.1|73511.1|73498.1|73486.1|73523.6|73512.7|73494.9|73485.6|471
1736129400000|2025-01-06 02:10:00|73498.2|73486.2|73480.7|73474.7|73502|73493.7|73476.8|73470.8|511
1736129700000|2025-01-06 02:15:00|73480.3|73474.3|73503.7|73497.7|73505.4|73499.4|73480.2|73473.7|503
1736130000000|2025-01-06 02:20:00|73503.5|73497.5|73532.3|73526.3|73542.4|73536.4|73503.4|73497.4|436
1736130300000|2025-01-06 02:25:00|73532.4|73526.4|73531|73525|73542.1|73536.1|73527.2|73519.5|408
1736130600000|2025-01-06 02:30:00|73530.9|73524.9|73531.4|73525.4|73541.6|73535.6|73529.5|73523.5|339
1736130900000|2025-01-06 02:35:00|73531.7|73525.7|73534.4|73528.4|73538.6|73530.8|73530.9|73524.9|304
1736131200000|2025-01-06 02:40:00|73535|73529|73532.5|73526.5|73537.8|73531.8|73526.4|73520.4|366
1736131500000|2025-01-06 02:45:00|73532.6|73526.6|73539|73533|73542.3|73536.3|73532.6|73526.6|360
1736131800000|2025-01-06 02:50:00|73538.8|73532.8|73537.7|73531.7|73546.7|73537.9|73536.3|73530.3|288
1736132100000|2025-01-06 02:55:00|73537.5|73531.5|73534.5|73528.5|73541.2|73535.2|73531.5|73525.5|410
1736132400000|2025-01-06 03:00:00|73534.6|73528.6|73527.1|73521.1|73539.2|73533.2|73523.8|73517.8|323
1736132700000|2025-01-06 03:05:00|73527.6|73521.6|73542.3|73536.3|73547.6|73540|73522.9|73516.9|359
1736133000000|2025-01-06 03:10:00|73542.6|73536.6|73560.2|73554.2|73561.5|73555.5|73542.6|73536.3|365
1736133300000|2025-01-06 03:15:00|73560.3|73554.3|73569.6|73563.6|73580.6|73571.8|73556.7|73550.7|394
1736133600000|2025-01-06 03:20:00|73569.5|73563.5|73570.3|73558.3|73576.5|73568.7|73568.4|73556.4|315
1736133900000|2025-01-06 03:25:00|73570.4|73558.4|73568.6|73562.6|73574|73564.6|73563.5|73556.5|288
1736134200000|2025-01-06 03:30:00|73568.3|73562.3|73569.1|73563.1|73578.8|73569.9|73567.5|73560.2|340
1736134500000|2025-01-06 03:35:00|73569.2|73563.2|73560|73554|73573.8|73563.5|73559.7|73553.7|286
1736134800000|2025-01-06 03:40:00|73559.9|73553.9|73562.5|73556.5|73568.3|73559.5|73559.9|73553.7|276
1736135100000|2025-01-06 03:45:00|73562.1|73556.1|73562.3|73556.3|73567.2|73558.3|73559.8|73552.1|274
1736135400000|2025-01-06 03:50:00|73562.1|73556.1|73563.4|73557.4|73566.7|73558.3|73559.4|73553.3|243
1736135700000|2025-01-06 03:55:00|73563.5|73557.5|73562.4|73556.4|73564.4|73558.4|73561.3|73555.3|179
1736136000000|2025-01-06 04:00:00|73562.7|73556.7|73561.9|73555.9|73566.8|73558.1|73560.3|73553.8|144
1736136300000|2025-01-06 04:05:00|73562|73556|73562.1|73556.1|73567.2|73558.1|73561.3|73554|97
1736136600000|2025-01-06 04:10:00|73562.2|73556.2|73560.9|73554.9|73564.1|73558.1|73558.7|73552.7|152
1736136900000|2025-01-06 04:15:00|73561.2|73555.2|73565.3|73559.3|73566.9|73560.9|73559.7|73553.7|184
1736137200000|2025-01-06 04:20:00|73565.4|73559.4|73565.7|73559.7|73566.5|73560.5|73564.1|73558.1|181
1736137500000|2025-01-06 04:25:00|73565.6|73559.6|73564.5|73558.5|73568|73562|73562.7|73556.7|165
1736137800000|2025-01-06 04:30:00|73564.6|73558.6|73566.4|73560.4|73566.4|73560.4|73564.3|73558.3|111
1736138100000|2025-01-06 04:35:00|73566.3|73560.3|73566.7|73560.7|73567.3|73561.3|73566|73560|106
1736138400000|2025-01-06 04:40:00|73566.6|73560.6|73570.9|73564.9|73571.1|73565.1|73566.6|73560.6|85
1736138700000|2025-01-06 04:45:00|73571|73565|73578.6|73566.6|73578.6|73569.6|73570.9|73564.9|115
1736139000000|2025-01-06 04:50:00|73578.7|73566.7|73579.2|73573.2|73584|73578|73576|73566.4|187
1736139300000|2025-01-06 04:55:00|73578.8|73572.8|73582.5|73576.5|73582.9|73576.9|73577.3|73571.3|202
1736139600000|2025-01-06 05:00:00|73582.4|73576.4|73583.8|73577.8|73589.6|73579.5|73582.4|73574.2|221
1736139900000|2025-01-06 05:05:00|73584|73578|73586.4|73580.4|73590.6|73581.1|73583.7|73575.5|173
1736140200000|2025-01-06 05:10:00|73586.5|73580.5|73590.9|73584.9|73597.2|73591.2|73586.4|73580.4|234
1736140500000|2025-01-06 05:15:00|73591|73585|73592.5|73580.5|73599.5|73589|73591|73579.7|181
1736140800000|2025-01-06 05:20:00|73592.4|73580.4|73581.2|73575.2|73593.1|73584.1|73581.1|73574.4|172
1736141100000|2025-01-06 05:25:00|73581.1|73575.1|73579.8|73573.8|73581.1|73575.1|73575.2|73569.2|176
1736141400000|2025-01-06 05:30:00|73579.4|73573.4|73573.5|73567.5|73581.3|73574.4|73572.6|73566.6|328
1736141700000|2025-01-06 05:35:00|73573.6|73567.6|73579.3|73567.3|73582|73573.4|73573.3|73564.4|287
1736142000000|2025-01-06 05:40:00|73579.1|73567.1|73568.2|73562.2|73579.7|73567.7|73564|73556.2|267
1736142300000|2025-01-06 05:45:00|73568.1|73562.1|73568.1|73562.1|73574.1|73564.8|73566.5|73556|319
1736142600000|2025-01-06 05:50:00|73567.8|73561.8|73582.1|73570.1|73583.1|73574.3|73567.8|73560.5|489
1736142900000|2025-01-06 05:55:00|73582.2|73570.2|73576.5|73564.5|73587.2|73576.2|73575.6|73564.1|672
1736143200000|2025-01-06 06:00:00|73576.9|73564.9|73571.1|73559.1|73581.2|73569.2|73568.4|73559|314
1736143500000|2025-01-06 06:05:00|73571|73559|73562.6|73550.6|73575.3|73566.7|73562.5|73550.5|366
1736143800000|2025-01-06 06:10:00|73563.9|73551.9|73568.3|73556.3|73569|73560.7|73561.6|73551.3|283
1736144100000|2025-01-06 06:15:00|73568.2|73556.2|73566.8|73554.8|73569|73559.7|73563|73551|304
1736144400000|2025-01-06 06:20:00|73566.7|73554.7|73571|73565|73574.1|73568.1|73566.6|73554.6|253
1736144700000|2025-01-06 06:25:00|73570.9|73564.9|73571.2|73565.2|73575.2|73569.2|73570.2|73564.2|252
1736145000000|2025-01-06 06:30:00|73571.1|73565.1|73572.6|73566.6|73574.8|73568.8|73570.4|73564.4|191
1736145300000|2025-01-06 06:35:00|73572.4|73566.4|73572.5|73566.5|73573.2|73567.2|73567|73561|230
1736145600000|2025-01-06 06:40:00|73572.6|73566.6|73562.3|73556.3|73573.9|73567.9|73560.4|73551.6|289
1736145900000|2025-01-06 06:45:00|73562.4|73556.4|73566.7|73560.7|73574.5|73562.9|73560.7|73552.7|325
1736146200000|2025-01-06 06:50:00|73566.8|73560.8|73573.4|73567.4|73573.7|73567.7|73566.6|73560.6|242
1736146500000|2025-01-06 06:55:00|73573.3|73567.3|73546.8|73540.8|73573.3|73567.3|73538.3|73532.3|485
1736146800000|2025-01-06 07:00:00|73547.1|73541.1|73545.7|73539.7|73552.6|73546.6|73529.5|73522.9|559
1736147100000|2025-01-06 07:05:00|73545.4|73539.4|73562.7|73556.7|73564.4|73558.4|73545.4|73539.4|451
1736147400000|2025-01-06 07:10:00|73562.6|73556.6|73558.5|73552.5|73563.8|73556.7|73553.3|73545.9|358
1736147700000|2025-01-06 07:15:00|73558.7|73552.7|73572|73566|73573.4|73567.4|73557.8|73551.8|366
1736148000000|2025-01-06 07:20:00|73572.1|73566.1|73570.4|73564.4|73582.9|73576.9|73570|73560.5|451
1736148300000|2025-01-06 07:25:00|73570.5|73564.5|73565|73559|73575.8|73566.8|73562.7|73555.9|289
1736148600000|2025-01-06 07:30:00|73565.3|73559.3|73557.7|73551.7|73570.2|73564.2|73557.5|73550.4|309
1736148900000|2025-01-06 07:35:00|73557.5|73551.5|73564.9|73552.9|73567.5|73555.5|73556.5|73548.3|246
1736149200000|2025-01-06 07:40:00|73565|73553|73557.5|73551.5|73565|73554|73556.4|73548.2|234
1736149500000|2025-01-06 07:45:00|73557.6|73551.6|73554|73548|73559.2|73553.2|73552.2|73546.2|174
1736149800000|2025-01-06 07:50:00|73554.1|73548.1|73550.8|73544.8|73561.3|73551.9|73550.7|73541.6|264
1736150100000|2025-01-06 07:55:00|73550.7|73544.7|73550|73544|73559|73548.2|73546.3|73537.6|282
1736150400000|2025-01-06 08:00:00|73549.9|73543.9|73533.3|73527.3|73555.3|73549.3|73531.1|73524.7|400
1736150700000|2025-01-06 08:05:00|73533.5|73527.5|73555.4|73549.4|73555.4|73549.4|73533.2|73527.2|439
1736151000000|2025-01-06 08:10:00|73555.3|73549.3|73539.7|73533.7|73557.3|73551.3|73535.4|73529.4|466
1736151300000|2025-01-06 08:15:00|73539.4|73533.4|73543|73537|73546.3|73538.7|73535.1|73527.1|430
1736151600000|2025-01-06 08:20:00|73543.3|73537.3|73566.8|73560.8|73577.4|73571.4|73539.4|73533.4|451
1736151900000|2025-01-06 08:25:00|73566.9|73560.9|73543.2|73537.2|73571.7|73565.7|73543.1|73534|546
1736152200000|2025-01-06 08:30:00|73543.1|73537.1|73541.1|73535.1|73544.1|73538.1|73534|73527.6|461
1736152500000|2025-01-06 08:35:00|73543.9|73531.9|73547.9|73535.9|73554.3|73542.3|73534.6|73526.4|407
1736152800000|2025-01-06 08:40:00|73547.8|73535.8|73541.5|73529.5|73549.8|73538.1|73538.7|73526.7|283
1736153100000|2025-01-06 08:45:00|73541.6|73529.6|73518|73506|73545.8|73533.8|73518|73506|325
1736153400000|2025-01-06 08:50:00|73518.1|73506.1|73517.9|73505.9|73518.5|73509.3|73505.1|73494|425
1736153700000|2025-01-06 08:55:00|73515.9|73503.9|73520.8|73514.8|73521.8|73515.8|73509.5|73501.1|481
1736154000000|2025-01-06 09:00:00|73521.2|73515.2|73521.5|73509.5|73533.2|73524.8|73513.5|73504.2|510
1736154300000|2025-01-06 09:05:00|73521.4|73509.4|73522.3|73510.3|73530.3|73518.3|73514.4|73505.5|641
1736154600000|2025-01-06 09:10:00|73522.1|73510.1|73522.4|73510.4|73525.3|73513.3|73508.5|73497.8|466
1736154900000|2025-01-06 09:15:00|73522.3|73510.3|73507.6|73495.6|73525|73513|73501.4|73492|336
1736155200000|2025-01-06 09:20:00|73507.5|73495.5|73496|73484|73507.5|73496.2|73489.3|73483.3|393
1736155500000|2025-01-06 09:25:00|73496.1|73484.1|73494.1|73488.1|73497.3|73488.3|73489.5|73478.9|307
1736155800000|2025-01-06 09:30:00|73494|73488|73497.2|73491.2|73499.7|73492.1|73492.3|73483.7|300
1736156100000|2025-01-06 09:35:00|73497.4|73491.4|73495.3|73489.3|73500.2|73494.2|73494.7|73487.2|345
1736156400000|2025-01-06 09:40:00|73495.2|73489.2|73499.3|73493.3|73501.8|73495.8|73494.4|73488.4|276
1736156700000|2025-01-06 09:45:00|73499.5|73493.5|73467.9|73461.9|73499.7|73493.7|73467.7|73461.7|384
1736157000000|2025-01-06 09:50:00|73468.1|73462.1|73461|73449|73472.6|73463.2|73454.9|73448.3|495
1736157300000|2025-01-06 09:55:00|73460.8|73448.8|73438|73432|73463|73451|73433.1|73424.9|483
1736157600000|2025-01-06 10:00:00|73437.1|73431.1|73453.8|73441.8|73458.5|73447.6|73435.4|73429.4|371
1736157900000|2025-01-06 10:05:00|73453.7|73441.7|73475.1|73463.1|73480.3|73472.3|73452.3|73440.3|418
1736158200000|2025-01-06 10:10:00|73475.6|73463.6|73489.4|73477.4|73490.6|73483.9|73475.5|73463.5|379
1736158500000|2025-01-06 10:15:00|73492.1|73480.1|73481.2|73469.2|73492.1|73480.1|73465.4|73456.7|533
1736158800000|2025-01-06 10:20:00|73481|73469|73472.4|73460.4|73481.3|73469.3|73471.4|73459.4|510
1736159100000|2025-01-06 10:25:00|73472.1|73460.1|73462.3|73456.3|73476|73464|73458.6|73452.6|476
1736159400000|2025-01-06 10:30:00|73462.5|73456.5|73468.3|73456.3|73468.6|73458.9|73455.4|73449.4|329
1736159700000|2025-01-06 10:35:00|73468.4|73456.4|73499|73493|73503|73493.4|73468.1|73456.1|474
1736160000000|2025-01-06 10:40:00|73500.9|73488.9|73514.5|73502.5|73514.5|73503.6|73497.3|73488.6|355
1736160300000|2025-01-06 10:45:00|73509.9|73503.9|73510.5|73504.5|73516.4|73505.7|73506.3|73496.3|313
1736160600000|2025-01-06 10:50:00|73510.6|73504.6|73532.4|73520.4|73532.6|73523.4|73509.2|73499.7|307
1736160900000|2025-01-06 10:55:00|73532.5|73520.5|73532.6|73526.6|73536.2|73528|73527.3|73519.5|321
1736161200000|2025-01-06 11:00:00|73532.7|73526.7|73511.1|73499.1|73537.2|73529.6|73509.7|73499.1|618
1736161500000|2025-01-06 11:05:00|73511.2|73499.2|73477.1|73465.1|73511.4|73499.4|73473.1|73461.1|591
1736161800000|2025-01-06 11:10:00|73477|73465|73418.5|73406.5|73480.1|73468.1|73416.4|73404.4|772
1736162100000|2025-01-06 11:15:00|73418.6|73406.6|73369.9|73357.9|73418.6|73406.6|73357.6|73345.6|906
1736162400000|2025-01-06 11:20:00|73368.3|73356.3|73337.9|73325.9|73368.3|73356.3|73294.1|73282.1|959
1736162700000|2025-01-06 11:25:00|73337.6|73325.6|73340.8|73328.8|73372.1|73360.1|73317.3|73305.3|882
1736163000000|2025-01-06 11:30:00|73339.6|73327.6|73283.7|73271.7|73340.4|73328.4|73262.9|73250.9|984
1736163300000|2025-01-06 11:35:00|73283.9|73271.9|73261.1|73249.1|73322.3|73310.3|73259.8|73247.8|835
1736163600000|2025-01-06 11:40:00|73260.7|73248.7|73288.9|73276.9|73293.1|73281.1|73247.2|73235.2|827
1736163900000|2025-01-06 11:45:00|73289.2|73277.2|73318.9|73306.9|73348.8|73336.8|73275.1|73263.1|853
1736164200000|2025-01-06 11:50:00|73318.8|73306.8|73290.2|73278.2|73329.5|73317.5|73290.2|73278.2|680
1736164500000|2025-01-06 11:55:00|73290.8|73278.8|73302|73290|73317.2|73305.2|73290.8|73278.8|578
1736164800000|2025-01-06 12:00:00|73302.5|73290.5|73290.8|73278.8|73314.4|73302.4|73281.6|73269.6|638
1736165100000|2025-01-06 12:05:00|73291.7|73279.7|73291|73279|73299.3|73287.3|73279|73267|537
1736165400000|2025-01-06 12:10:00|73290.9|73278.9|73309.8|73297.8|73317.6|73305.6|73276.9|73264.9|559
1736165700000|2025-01-06 12:15:00|73309.7|73297.7|73317.1|73305.1|73319|73307|73271.4|73259.4|569
1736166000000|2025-01-06 12:20:00|73316.2|73304.2|73332.7|73320.7|73344.9|73332.9|73307.1|73295.1|598
1736166300000|2025-01-06 12:25:00|73332.9|73320.9|73333|73321|73338.8|73326.8|73317.3|73305.3|618
1736166600000|2025-01-06 12:30:00|73332.9|73320.9|73320.5|73308.5|73350|73338|73319.5|73307.5|548
1736166900000|2025-01-06 12:35:00|73320.6|73308.6|73298.2|73286.2|73320.6|73308.6|73287.5|73275.5|594
1736167200000|2025-01-06 12:40:00|73298.1|73286.1|73278.3|73266.3|73313.7|73301.7|73278.3|73266.3|462
1736167500000|2025-01-06 12:45:00|73278.5|73266.5|73242.4|73230.4|73285.6|73273.6|73238.1|73229.4|772
1736167800000|2025-01-06 12:50:00|73242.2|73230.2|73253.2|73241.2|73276.9|73264.9|73242.1|73230.1|664
1736168100000|2025-01-06 12:55:00|73253.1|73241.1|73237.6|73225.6|73255.9|73243.9|73232.4|73220.4|399
1736168400000|2025-01-06 13:00:00|73237.3|73225.3|73236.1|73224.1|73238.3|73226.3|73191.6|73179.6|708
1736168700000|2025-01-06 13:05:00|73235.9|73223.9|73203.6|73191.6|73249.2|73237.2|73202.5|73190.5|749
1736169000000|2025-01-06 13:10:00|73203.7|73191.7|73222.9|73210.9|73243.1|73231.1|73202.3|73190.3|605
1736169300000|2025-01-06 13:15:00|73222.2|73210.2|73217.2|73205.2|73231.7|73219.7|73207.9|73195.9|613
1736169600000|2025-01-06 13:20:00|73217.1|73205.1|73201.7|73189.7|73217.2|73205.2|73199.2|73187.2|491
1736169900000|2025-01-06 13:25:00|73201.6|73189.6|73144.5|73132.5|73211.5|73199.5|73138.3|73126.3|645
1736170200000|2025-01-06 13:30:00|73144.7|73132.7|73190.2|73178.2|73199.1|73187.1|73144.7|73132.7|702
1736170500000|2025-01-06 13:35:00|73189.7|73177.7|73194|73182|73233.5|73221.5|73189.5|73177.5|704
1736170800000|2025-01-06 13:40:00|73192.5|73180.5|73252.6|73240.6|73255.6|73243.6|73190.1|73178.1|753
1736171100000|2025-01-06 13:45:00|73252.7|73240.7|73237|73225|73262.4|73250.4|73227.4|73215.4|634
1736171400000|2025-01-06 13:50:00|73236.8|73224.8|73246.5|73234.5|73254.2|73242.2|73230.8|73218.8|530
1736171700000|2025-01-06 13:55:00|73246.6|73234.6|73220|73208|73249.3|73237.3|73212.2|73200.2|566
1736172000000|2025-01-06 14:00:00|73219.6|73207.6|73191.4|73179.4|73219.6|73207.6|73172.3|73160.3|633
1736172300000|2025-01-06 14:05:00|73190.9|73178.9|73205.8|73193.8|73210.3|73198.3|73169.5|73157.5|616
1736172600000|2025-01-06 14:10:00|73205.7|73193.7|73222.9|73210.9|73225.3|73213.3|73205.4|73193.4|462
1736172900000|2025-01-06 14:15:00|73222.7|73210.7|73388.4|73376.4|73484.8|73439.1|73222.2|73210.2|1101
1736173200000|2025-01-06 14:20:00|73388.6|73376.6|73391.2|73379.2|73403|73385|73361.3|73349.3|995
1736173500000|2025-01-06 14:25:00|73391|73379|73344.7|73332.7|73391.8|73379.8|73339|73327|782
1736173800000|2025-01-06 14:30:00|73344.6|73332.6|73377.7|73365.7|73378.4|73366.4|73332.3|73320.3|827
1736174100000|2025-01-06 14:35:00|73377.8|73365.8|73365.5|73353.5|73383.3|73371.3|73351.9|73339.9|725
1736174400000|2025-01-06 14:40:00|73365.7|73353.7|73367|73355|73384|73372|73359.1|73347.1|554
1736174700000|2025-01-06 14:45:00|73364.7|73352.7|73318.1|73306.1|73367.8|73355.8|73315.8|73303.8|760
1736175000000|2025-01-06 14:50:00|73317.9|73305.9|73298.5|73286.5|73328.7|73316.7|73295.2|73283.2|702
1736175300000|2025-01-06 14:55:00|73298.4|73286.4|73314.5|73302.5|73314.5|73302.5|73294.1|73282.1|461
1736175600000|2025-01-06 15:00:00|73314.6|73302.6|73345.1|73333.1|73359.9|73347.9|73303|73291|625
1736175900000|2025-01-06 15:05:00|73345.5|73333.5|73346.3|73334.3|73348.9|73336.9|73326.9|73314.9|784
1736176200000|2025-01-06 15:10:00|73346.4|73334.4|73357.1|73345.1|73357.2|73345.2|73331.7|73319.7|734
1736176500000|2025-01-06 15:15:00|73356.8|73344.8|73380.5|73374.5|73389.3|73377.3|73353.7|73341.7|671
1736176800000|2025-01-06 15:20:00|73381.1|73375.1|73394.6|73382.6|73397.4|73387.5|73376.2|73367.2|503
1736177100000|2025-01-06 15:25:00|73394.5|73382.5|73398.9|73386.9|73406.5|73400.5|73394.1|73382.1|441
1736177400000|2025-01-06 15:30:00|73396.1|73390.1|73429.1|73417.1|73433.4|73421.4|73395.7|73386.9|614
1736177700000|2025-01-06 15:35:00|73428.8|73416.8|73429.5|73417.5|73433.6|73427|73427.7|73415.8|633
1736178000000|2025-01-06 15:40:00|73429.9|73417.9|73500.4|73488.4|73500.4|73488.4|73429.7|73417.7|619
1736178300000|2025-01-06 15:45:00|73500.5|73488.5|73539.2|73527.2|73540.4|73528.4|73496|73484|656
1736178600000|2025-01-06 15:50:00|73539.1|73527.1|73536.8|73524.8|73549.9|73537.9|73516.8|73504.8|674
1736178900000|2025-01-06 15:55:00|73536.5|73524.5|73533.1|73527.1|73545.4|73533.4|73528|73516|666
1736179200000|2025-01-06 16:00:00|73532.9|73526.9|73503.1|73491.1|73535.9|73526.9|73491.3|73479.3|602
1736179500000|2025-01-06 16:05:00|73503.2|73491.2|73481.3|73469.3|73508.5|73496.5|73479.3|73467.3|488
1736179800000|2025-01-06 16:10:00|73481.2|73469.2|73481.6|73475.6|73490.3|73478.3|73473.3|73461.4|438
1736180100000|2025-01-06 16:15:00|73480.8|73474.8|73502.9|73496.9|73508.1|73500.8|73479.8|73473.8|407
1736180400000|2025-01-06 16:20:00|73503.7|73497.7|73499.2|73493.2|73514|73504.7|73496.4|73487.1|492
1736180700000|2025-01-06 16:25:00|73499.3|73493.3|73492.8|73480.8|73503.8|73497|73483.7|73477.7|453
1736181000000|2025-01-06 16:30:00|73493.9|73481.9|73493.1|73481.1|73496.8|73484.8|73482.5|73472.6|521
1736181300000|2025-01-06 16:35:00|73493|73481|73493.1|73481.1|73496.4|73484.4|73485|73475.2|369
1736181600000|2025-01-06 16:40:00|73493|73481|73508.5|73496.5|73509.4|73497.8|73492.1|73480.1|335
1736181900000|2025-01-06 16:45:00|73508.3|73496.3|73508.4|73496.4|73512.1|73500.1|73500.2|73491.6|382
1736182200000|2025-01-06 16:50:00|73508.3|73496.3|73507|73495|73514.1|73502.1|73503.8|73491.8|338
1736182500000|2025-01-06 16:55:00|73506.9|73494.9|73490.7|73484.7|73511.8|73499.8|73485.9|73479.2|365
1736182800000|2025-01-06 17:00:00|73488.8|73482.8|73492.8|73480.8|73500.9|73488.9|73488.4|73480.6|253
1736183100000|2025-01-06 17:05:00|73493.2|73481.2|73500|73488|73501.5|73489.5|73492.1|73480.1|293
1736183400000|2025-01-06 17:10:00|73499.3|73487.3|73503.4|73491.4|73507.3|73495.3|73497.5|73485.5|277
1736183700000|2025-01-06 17:15:00|73503.8|73491.8|73502.9|73490.9|73505.7|73496.5|73500.8|73488.8|190
1736184000000|2025-01-06 17:20:00|73503|73491|73498.5|73486.5|73507.7|73500.2|73495.4|73486.1|149
1736184300000|2025-01-06 17:25:00|73498.4|73486.4|73502|73496|73510|73504|73489.5|73483.5|288
1736184600000|2025-01-06 17:30:00|73502.1|73496.1|73493.7|73487.7|73502.1|73496.1|73492.5|73486.5|248
1736184900000|2025-01-06 17:35:00|73494|73488|73494.7|73488.7|73496.6|73490.6|73492.8|73486.8|228
1736185200000|2025-01-06 17:40:00|73494.9|73488.9|73495.1|73489.1|73500.1|73492.5|73492.6|73486.6|229
1736185500000|2025-01-06 17:45:00|73495.2|73489.2|73499.6|73487.6|73500.4|73494.4|73495.2|73483.5|235
1736185800000|2025-01-06 17:50:00|73499.5|73487.5|73489.8|73483.8|73500.9|73491.9|73489.6|73482.7|283
1736186100000|2025-01-06 17:55:00|73489.7|73483.7|73486.9|73474.9|73489.7|73483.7|73477.6|73471.6|290
1736186400000|2025-01-06 18:00:00|73486.7|73474.7|73501.7|73489.7|73504.7|73493.7|73484.2|73472.2|505
1736186700000|2025-01-06 18:05:00|73501.2|73489.2|73505|73493|73505|73496.2|73494.5|73482.5|448
1736187000000|2025-01-06 18:10:00|73504.9|73492.9|73495.8|73489.8|73504.9|73495.2|73495.4|73486.3|403
1736187300000|2025-01-06 18:15:00|73496|73490|73496.3|73484.3|73502.6|73495|73492.5|73483.8|351
1736187600000|2025-01-06 18:20:00|73496|73484|73479.8|73473.8|73496.8|73484.8|73479.4|73471.4|262
1736187900000|2025-01-06 18:25:00|73479.9|73473.9|73483.9|73477.9|73487.2|73481.2|73478.1|73472.1|255
1736188200000|2025-01-06 18:30:00|73484|73478|73484.5|73478.5|73485.9|73479.9|73480.6|73474.6|227
1736188500000|2025-01-06 18:35:00|73484.6|73478.6|73488.5|73476.5|73490.3|73480.5|73484.2|73476.4|192
1736188800000|2025-01-06 18:40:00|73488.6|73476.6|73491|73479|73498.1|73486.1|73487.1|73475.1|237
1736189100000|2025-01-06 18:45:00|73490.9|73478.9|73485.6|73479.6|73491|73480.5|73484.1|73476.1|236
1736189400000|2025-01-06 18:50:00|73485.4|73479.4|73485.9|73479.9|73487.8|73481.8|73483.5|73477.5|219
1736189700000|2025-01-06 18:55:00|73486|73480|73496.5|73490.5|73497.1|73491.1|73485.2|73479.2|335
1736190000000|2025-01-06 19:00:00|73496.7|73490.7|73490.5|73484.5|73500.3|73494.3|73490|73484|267
1736190300000|2025-01-06 19:05:00|73490.4|73484.4|73488.3|73476.3|73490.4|73484.4|73484.8|73475.4|172
1736190600000|2025-01-06 19:10:00|73488.2|73476.2|73486.6|73480.6|73489.3|73481.5|73484.5|73476.1|205
1736190900000|2025-01-06 19:15:00|73486.7|73480.7|73482.6|73470.6|73487.1|73481.1|73478.8|73470.4|167
1736191200000|2025-01-06 19:20:00|73482.5|73470.5|73481.1|73475.1|73485.4|73475.1|73479.4|73470.1|178
1736191500000|2025-01-06 19:25:00|73481.2|73475.2|73481.1|73475.1|73484.7|73476.6|73479|73470.2|169
1736191800000|2025-01-06 19:30:00|73481.2|73475.2|73481.3|73475.3|73482.2|73476.2|73475.6|73469.6|192
1736192100000|2025-01-06 19:35:00|73481.2|73475.2|73482.3|73476.3|73483|73477|73479.5|73473.5|208
1736192400000|2025-01-06 19:40:00|73482.2|73476.2|73483.7|73471.7|73485.1|73478.6|73480.4|73471.1|223
1736192700000|2025-01-06 19:45:00|73483.8|73471.8|73483.6|73477.6|73485.9|73477.7|73480.1|73471.5|203
1736193000000|2025-01-06 19:50:00|73483.7|73477.7|73483.5|73477.5|73484.9|73478.9|73483|73477|99
1736193300000|2025-01-06 19:55:00|73483.4|73477.4|73485.6|73479.6|73490.7|73484.7|73482.9|73476.9|327
1736193600000|2025-01-06 20:00:00|73485.5|73479.5|73480.9|73474.9|73486.5|73480.5|73480.8|73474.8|305
1736193900000|2025-01-06 20:05:00|73480.8|73474.8|73470.1|73464.1|73481.7|73475.7|73470.1|73464.1|252
1736194200000|2025-01-06 20:10:00|73470|73464|73472.9|73460.9|73474.2|73465.4|73469.6|73460.6|146
1736194500000|2025-01-06 20:15:00|73472.8|73460.8|73474.6|73462.6|73475.9|73463.9|73464.5|73455.5|229
1736194800000|2025-01-06 20:20:00|73474.8|73462.8|73482.1|73470.1|73484|73475.6|73474.5|73462.5|206
1736195100000|2025-01-06 20:25:00|73481.7|73469.7|73485.5|73479.5|73489.4|73481.2|73478.1|73467.8|236
1736195400000|2025-01-06 20:30:00|73485.2|73479.2|73494.3|73482.3|73494.7|73486.5|73485|73476|152
1736195700000|2025-01-06 20:35:00|73494.4|73482.4|73493.2|73481.2|73494.7|73484.7|73486.8|73478.1|230
1736196000000|2025-01-06 20:40:00|73493.3|73481.3|73483.1|73471.1|73493.9|73484.4|73480.1|73470.8|239
1736196300000|2025-01-06 20:45:00|73483.3|73471.3|73484.6|73472.6|73487|73475|73482.3|73470.3|218
1736196600000|2025-01-06 20:50:00|73484.8|73472.8|73482.8|73470.8|73486.9|73477.8|73481|73470.6|289
1736196900000|2025-01-06 20:55:00|73482.5|73470.5|73479.2|73473.2|73485.4|73474.9|73477.7|73469.3|295
1736197200000|2025-01-06 21:00:00|73479.4|73473.4|73484.1|73472.1|73485|73473.4|73478.6|73467.6|137
1736197500000|2025-01-06 21:05:00|73484.2|73472.2|73483.8|73471.8|73484.7|73472.7|73482.7|73470.7|93
1736197800000|2025-01-06 21:10:00|73484.4|73472.4|73479.7|73467.7|73484.4|73472.4|73478.8|73466.8|175
1736198100000|2025-01-06 21:15:00|73480.1|73468.1|73476.6|73464.6|73480.8|73468.8|73476.6|73464.6|122
1736198400000|2025-01-06 21:20:00|73476.9|73464.9|73480.6|73468.6|73481|73469|73475.9|73463.9|230
1736198700000|2025-01-06 21:25:00|73480.5|73468.5|73475.9|73463.9|73481.2|73469.2|73474.9|73462.9|231
1736199000000|2025-01-06 21:30:00|73475.6|73463.6|73477.5|73465.5|73478.5|73466.5|73475.6|73463.6|115
1736199300000|2025-01-06 21:35:00|73477.6|73465.6|73476.7|73464.7|73478.7|73466.7|73476.3|73464.3|71
1736199600000|2025-01-06 21:40:00|73476.9|73464.9|73476|73464|73478.7|73466.7|73474|73462|211
1736199900000|2025-01-06 21:45:00|73475.5|73463.5|73471.1|73459.1|73483|73464.1|73467.4|73444.8|196
1736200200000|2025-01-06 21:50:00|73471.4|73459.4|73471.8|73459.8|73475.1|73463.1|73469.4|73457.4|158
1736200500000|2025-01-06 21:55:00|73471.7|73459.7|73485.1|73436.7|73485.1|73459.9|73457.9|73436.7|215
1736200800000|2025-01-06 22:00:00|73487.5|73436.4|73515.2|73432.9|73515.2|73436.4|73487.5|73427.1|14
1736201100000|2025-01-06 22:05:00|73522.7|73430.2|73514.1|73430.8|73522.9|73431.8|73514|73428.8|64
1736201400000|2025-01-06 22:10:00|73515.8|73431.1|73511.5|73430.1|73523.3|73433.4|73496.5|73423.8|199
1736201700000|2025-01-06 22:15:00|73511.9|73430.4|73507.7|73432.7|73511.9|73433.6|73507.6|73430.4|61
1736202000000|2025-01-06 22:20:00|73507.6|73432.6|73509.8|73434.1|73509.8|73434.4|73507.6|73432.6|44
1736202300000|2025-01-06 22:25:00|73509.5|73433.2|73508.4|73432.4|73509.8|73434.7|73508.1|73432.1|45
1736202600000|2025-01-06 22:30:00|73508.2|73432.3|73506.7|73434|73509.5|73435.9|73505.6|73432.3|124
1736202900000|2025-01-06 22:35:00|73506.6|73434.1|73503.6|73438.7|73508|73438.7|73503.6|73433.9|101
1736203200000|2025-01-06 22:40:00|73503.5|73438.6|73504.3|73438.6|73506.3|73438.9|73502.4|73437.5|27
1736203500000|2025-01-06 22:45:00|73505.5|73437.9|73499|73437.4|73506.3|73440.5|73499|73432.1|123
1736203800000|2025-01-06 22:50:00|73498.8|73437.2|73501.8|73438.5|73502.8|73440.1|73498.7|73437.1|73
1736204100000|2025-01-06 22:55:00|73500.4|73438|73494.2|73441.6|73507.2|73444.5|73489.8|73433.5|145
1736204400000|2025-01-06 23:00:00|73494.8|73440.2|73499.4|73448.4|73508.5|73449|73485.1|73419.1|348
1736204700000|2025-01-06 23:05:00|73499.3|73448.5|73502.4|73442.8|73505.9|73454.1|73495.4|73440.1|187
1736205000000|2025-01-06 23:10:00|73502.1|73442.5|73498.5|73449.1|73504.4|73453.9|73491.2|73440.5|277
1736205300000|2025-01-06 23:15:00|73498.4|73449|73499.2|73463|73506.2|73463.3|73496.3|73448|203
1736205600000|2025-01-06 23:20:00|73499|73463.1|73502.6|73460.6|73503.5|73463.5|73497.3|73458|123
1736205900000|2025-01-06 23:25:00|73502.7|73460.8|73500.8|73461.8|73502.9|73463.6|73497.7|73459.8|191
1736206200000|2025-01-06 23:30:00|73501|73462|73473.6|73461.6|73501|73475.6|73472.2|73450.2|243
1736206500000|2025-01-06 23:35:00|73473.5|73461.5|73476.8|73464.8|73486.6|73466|73473.4|73455|189
1736206800000|2025-01-06 23:40:00|73477|73465|73478.3|73466.3|73479.6|73467.6|73476.2|73464.2|96
1736207100000|2025-01-06 23:45:00|73478.2|73466.2|73467.3|73455.3|73480|73468|73467.2|73446|148
1736207400000|2025-01-06 23:50:00|73468.7|73456.7|73468.2|73456.2|73476.8|73459.3|73467.9|73446.7|131
1736207700000|2025-01-06 23:55:00|73468.1|73456.1|73476.2|73464.2|73476.7|73464.7|73467.8|73455.8|165
1736208000000|2025-01-07 00:00:00|73476.3|73464.3|73477.7|73465.7|73478.7|73466.7|73475.7|73463.7|209
1736208300000|2025-01-07 00:05:00|73477.8|73465.8|73493.7|73481.7|73493.7|73481.7|73477.2|73465.2|194
1736208600000|2025-01-07 00:10:00|73493.4|73481.4|73492.3|73480.3|73495|73483|73487.1|73475.1|178
1736208900000|2025-01-07 00:15:00|73492.2|73480.2|73495.9|73483.9|73503|73491|73490.6|73478.6|252
1736209200000|2025-01-07 00:20:00|73496.1|73484.1|73498.1|73486.1|73505|73493|73495.6|73483.6|202
1736209500000|2025-01-07 00:25:00|73498.2|73486.2|73504.1|73492.1|73508.8|73496.8|73498.1|73486.1|208
1736209800000|2025-01-07 00:30:00|73504.6|73492.6|73498.2|73486.2|73508.5|73496.5|73497.7|73485.7|275
1736210100000|2025-01-07 00:35:00|73498|73486|73491.1|73479.1|73499|73487|73490.9|73478.9|173
1736210400000|2025-01-07 00:40:00|73491.4|73479.4|73466.3|73454.3|73492.1|73480.1|73465.7|73453.7|391
1736210700000|2025-01-07 00:45:00|73466.5|73454.5|73445.1|73433.1|73467.3|73455.3|73445.1|73433.1|474
1736211000000|2025-01-07 00:50:00|73445|73433|73454.6|73442.6|73457.8|73445.8|73437.9|73425.9|574
1736211300000|2025-01-07 00:55:00|73456.1|73444.1|73459.9|73447.9|73469.4|73457.4|73453.2|73441.2|354
1736211600000|2025-01-07 01:00:00|73460|73448|73480.2|73468.2|73481.4|73469.4|73459.7|73448|589
1736211900000|2025-01-07 01:05:00|73480.3|73468.3|73472.8|73460.8|73486.8|73474.8|73468.9|73456.9|504
1736212200000|2025-01-07 01:10:00|73472.9|73460.9|73463.2|73451.2|73483.2|73473.5|73463.2|73451.2|390
1736212500000|2025-01-07 01:15:00|73463.3|73451.3|73461.1|73455.1|73491.9|73479.9|73461|73451.3|499
1736212800000|2025-01-07 01:20:00|73460.9|73454.9|73456.2|73450.2|73468.1|73459.4|73452.5|73445.7|338
1736213100000|2025-01-07 01:25:00|73456.9|73450.9|73473.9|73461.9|73473.9|73467|73455.2|73449.2|398
1736213400000|2025-01-07 01:30:00|73473.7|73461.7|73470.1|73458.1|73480|73472.3|73466.4|73454.4|641
1736213700000|2025-01-07 01:35:00|73469.8|73457.8|73469.7|73463.7|73478.3|73469|73458.7|73449.9|518
1736214000000|2025-01-07 01:40:00|73469.8|73463.8|73477.9|73471.9|73486.1|73479.8|73468.3|73462.3|644
1736214300000|2025-01-07 01:45:00|73477.3|73471.3|73444.7|73432.7|73478.3|73472.3|73442.6|73430.6|551
1736214600000|2025-01-07 01:50:00|73445|73433|73396.1|73384.1|73445|73433|73383.8|73371.8|834
1736214900000|2025-01-07 01:55:00|73396|73384|73426.6|73420.6|73432.5|73426.5|73395.1|73383.6|772
1736215200000|2025-01-07 02:00:00|73427.4|73421.4|73428|73422|73429.8|73422|73407.1|73396.7|638
1736215500000|2025-01-07 02:05:00|73427.7|73421.7|73420.9|73414.9|73430|73421.8|73418|73409.5|441
1736215800000|2025-01-07 02:10:00|73421.4|73415.4|73439|73433|73442.5|73436.5|73421.4|73415.4|395
1736216100000|2025-01-07 02:15:00|73438.9|73432.9|73439.4|73433.4|73442.4|73435.9|73431.8|73422.2|381
1736216400000|2025-01-07 02:20:00|73439.7|73433.7|73445.4|73439.4|73448|73441.8|73438.7|73432.7|325
1736216700000|2025-01-07 02:25:00|73445.3|73439.3|73449.3|73443.3|73456.5|73448.7|73444.4|73434.5|353
1736217000000|2025-01-07 02:30:00|73449.4|73443.4|73458.3|73452.3|73460|73454|73445.4|73437|436
1736217300000|2025-01-07 02:35:00|73458.2|73452.2|73464.9|73458.9|73472.2|73466.2|73451.7|73445.7|427
1736217600000|2025-01-07 02:40:00|73464.8|73458.8|73461.2|73455.2|73468.4|73462.4|73458|73451.2|380
1736217900000|2025-01-07 02:45:00|73461.1|73455.1|73457.9|73451.9|73465.2|73456.5|73451.8|73445.1|416
1736218200000|2025-01-07 02:50:00|73457.6|73451.6|73455.5|73449.5|73459.9|73453.9|73452.7|73446.7|379
1736218500000|2025-01-07 02:55:00|73455.4|73449.4|73451.6|73439.6|73457.9|73451.9|73443|73437|699
1736218800000|2025-01-07 03:00:00|73451.7|73439.7|73445.7|73433.7|73458.9|73452.3|73437.4|73430.1|344
1736219100000|2025-01-07 03:05:00|73445.6|73433.6|73456.7|73450.7|73462.1|73453.9|73445.6|73433.6|385
1736219400000|2025-01-07 03:10:00|73456.6|73450.6|73452|73440|73457.7|73451.7|73444.8|73435.4|382
1736219700000|2025-01-07 03:15:00|73451.9|73439.9|73446.3|73440.3|73452|73445.8|73439.5|73431.6|304
1736220000000|2025-01-07 03:20:00|73449.3|73437.3|73441.2|73435.2|73453.1|73443.1|73439.9|73433.9|337
1736220300000|2025-01-07 03:25:00|73441.3|73435.3|73438.2|73432.2|73447|73437|73438.1|73428.2|403
1736220600000|2025-01-07 03:30:00|73441.2|73429.2|73416.3|73410.3|73441.2|73432.7|73415|73406.4|368
1736220900000|2025-01-07 03:35:00|73416|73410|73420.9|73414.9|73431|73425|73413.7|73405.3|307
1736221200000|2025-01-07 03:40:00|73419.9|73413.9|73421.6|73409.6|73424.4|73414.8|73416.6|73407.4|306
1736221500000|2025-01-07 03:45:00|73421.4|73409.4|73419.3|73413.3|73421.5|73415.1|73411.2|73405.2|188
1736221800000|2025-01-07 03:50:00|73420.7|73414.7|73421.3|73409.3|73427.5|73420.6|73417.2|73407.4|316
1736222100000|2025-01-07 03:55:00|73421|73409|73415|73409|73425.2|73414.7|73412.8|73402.6|322
1736222400000|2025-01-07 04:00:00|73415.1|73409.1|73418.7|73412.7|73419.6|73413.6|73405.4|73399.4|301
1736222700000|2025-01-07 04:05:00|73418.8|73412.8|73419.6|73413.6|73422.5|73416.5|73416.7|73409.8|177
1736223000000|2025-01-07 04:10:00|73419.5|73413.5|73420|73414|73423.9|73417.9|73418|73412|233
1736223300000|2025-01-07 04:15:00|73420.1|73414.1|73413.4|73407.4|73424.4|73418.4|73410|73404|222
1736223600000|2025-01-07 04:20:00|73412.7|73406.7|73412.4|73400.4|73417.3|73411.3|73407.1|73399.7|225
1736223900000|2025-01-07 04:25:00|73412.5|73400.5|73407.8|73395.8|73416.7|73404.7|73406.9|73394.9|235
1736224200000|2025-01-07 04:30:00|73407.7|73395.7|73396.1|73384.1|73409.2|73397.2|73396|73384|319
1736224500000|2025-01-07 04:35:00|73396|73384|73390.8|73378.8|73396|73386.1|73384.8|73375.8|318
1736224800000|2025-01-07 04:40:00|73391|73379|73386.2|73380.2|73391.9|73383.8|73381.3|73372.8|217
1736225100000|2025-01-07 04:45:00|73386.3|73380.3|73393.8|73387.8|73395.5|73387.8|73383.7|73375.7|184
1736225400000|2025-01-07 04:50:00|73393.9|73387.9|73393.6|73381.6|73399.4|73393.4|73388.9|73380.1|275
1736225700000|2025-01-07 04:55:00|73393.7|73381.7|73394.9|73388.9|73399.5|73391.1|73391.4|73381.6|342
1736226000000|2025-01-07 05:00:00|73395|73389|73404.5|73398.5|73405.3|73399.3|73395|73387.4|361
1736226300000|2025-01-07 05:05:00|73404.3|73398.3|73408.8|73402.8|73409.4|73403.4|73401.4|73392.8|296
1736226600000|2025-01-07 05:10:00|73409.2|73403.2|73412.2|73406.2|73415.6|73409.6|73409|73403|268
1736226900000|2025-01-07 05:15:00|73412.1|73406.1|73405.4|73399.4|73415.3|73409.3|73404.9|73398.9|305
1736227200000|2025-01-07 05:20:00|73405.7|73399.7|73410.2|73398.2|73412.8|73405.3|73404.2|73398.2|398
1736227500000|2025-01-07 05:25:00|73410.3|73398.3|73401.4|73395.4|73411.2|73403.6|73397.2|73391.2|380
1736227800000|2025-01-07 05:30:00|73400.4|73394.4|73395|73383|73400.6|73394.6|73382|73375.2|419
1736228100000|2025-01-07 05:35:00|73395.1|73383.1|73362.9|73350.9|73396.6|73386.6|73362.7|73350.7|438
1736228400000|2025-01-07 05:40:00|73362.7|73350.7|73363.2|73357.2|73375|73369|73354.7|73346.4|550
1736228700000|2025-01-07 05:45:00|73363.4|73357.4|73370.7|73364.7|73384.7|73378.7|73362.3|73356.3|414
1736229000000|2025-01-07 05:50:00|73370.9|73364.9|73359.4|73347.4|73373.9|73367.9|73358.1|73346.1|426
1736229300000|2025-01-07 05:55:00|73358.7|73346.7|73367.3|73361.3|73370.5|73364.5|73353.3|73344.9|497
1736229600000|2025-01-07 06:00:00|73367.1|73361.1|73374.6|73362.6|73382.5|73376.5|73364.1|73358.1|405
1736229900000|2025-01-07 06:05:00|73374.7|73362.7|73338.7|73326.7|73375.9|73364.7|73331.4|73319.9|388
1736230200000|2025-01-07 06:10:00|73336.1|73324.1|73367.3|73361.3|73367.8|73361.8|73334|73324.1|476
1736230500000|2025-01-07 06:15:00|73366.7|73360.7|73362.7|73356.7|73372.5|73363|73351.8|73345.3|421
1736230800000|2025-01-07 06:20:00|73362.9|73356.9|73378.5|73372.5|73380.2|73374.2|73352|73343.5|420
1736231100000|2025-01-07 06:25:00|73378.3|73372.3|73378.6|73372.6|73388.4|73382.4|73375.3|73369.3|386
1736231400000|2025-01-07 06:30:00|73378.4|73372.4|73372.4|73360.4|73385.3|73379.3|73365.5|73353.5|440
1736231700000|2025-01-07 06:35:00|73372.3|73360.3|73385.6|73379.6|73389.2|73383.2|73366.5|73358.5|428
1736232000000|2025-01-07 06:40:00|73386.5|73380.5|73389.6|73383.6|73389.6|73383.6|73377.7|73371.7|415
1736232300000|2025-01-07 06:45:00|73389.7|73383.7|73404.5|73398.5|73408.7|73402.7|73389.7|73383.7|333
1736232600000|2025-01-07 06:50:00|73403.8|73397.8|73409.7|73403.7|73426.1|73420.1|73403.2|73397.2|345
1736232900000|2025-01-07 06:55:00|73409.5|73403.5|73412.3|73406.3|73415.3|73409.3|73403.5|73397.5|403
1736233200000|2025-01-07 07:00:00|73412.1|73406.1|73399.9|73387.9|73418.4|73410.6|73399.4|73387.8|435
1736233500000|2025-01-07 07:05:00|73399.8|73387.8|73384.2|73378.2|73399.9|73388.1|73382.5|73376.5|357
1736233800000|2025-01-07 07:10:00|73384|73378|73387.1|73375.1|73387.8|73379.7|73378.9|73372.9|379
1736234100000|2025-01-07 07:15:00|73387.2|73375.2|73371.4|73365.4|73396.6|73385.7|73371.1|73365.1|473
1736234400000|2025-01-07 07:20:00|73371.8|73365.8|73367.1|73355.1|73372|73366|73354|73342|482
1736234700000|2025-01-07 07:25:00|73367|73355|73375.4|73369.4|73377|73371|73356.6|73350.6|305
1736235000000|2025-01-07 07:30:00|73375|73369|73383.1|73371.1|73383.1|73374.5|73371.1|73361.5|327
1736235300000|2025-01-07 07:35:00|73383.3|73371.3|73371|73365|73384.2|73376.3|73370.9|73364.9|339
1736235600000|2025-01-07 07:40:00|73370.8|73364.8|73377.2|73371.2|73380.6|73374.6|73367.7|73361.7|523
1736235900000|2025-01-07 07:45:00|73377|73371|73402.2|73396.2|73402.4|73396.4|73375.3|73369.3|557
1736236200000|2025-01-07 07:50:00|73402.1|73396.1|73389|73383|73405.2|73399.2|73380.5|73374.5|395
1736236500000|2025-01-07 07:55:00|73388.9|73382.9|73374.2|73368.2|73401|73392.5|73372.3|73365.7|563
1736236800000|2025-01-07 08:00:00|73373.1|73367.1|73361.8|73355.8|73384.7|73374.4|73360.6|73352.2|569
1736237100000|2025-01-07 08:05:00|73362.1|73356.1|73365.9|73353.9|73373.3|73364.9|73357.7|73345.7|424
1736237400000|2025-01-07 08:10:00|73366.8|73354.8|73372.1|73366.1|73372.5|73366.5|73358.4|73351.3|418
1736237700000|2025-01-07 08:15:00|73372.3|73366.3|73384.9|73372.9|73388.5|73379.7|73356.7|73350.7|440
1736238000000|2025-01-07 08:20:00|73385|73373|73389.8|73377.8|73399.8|73387.8|73376.5|73365.9|502
1736238300000|2025-01-07 08:25:00|73389.9|73377.9|73361.9|73349.9|73389.9|73382.3|73350.4|73338.4|515
1736238600000|2025-01-07 08:30:00|73361.2|73349.2|73363.8|73351.8|73369.6|73359.6|73340.8|73329.1|572
1736238900000|2025-01-07 08:35:00|73360.7|73354.7|73359.3|73347.3|73367.8|73360.9|73350.6|73341.9|488
1736239200000|2025-01-07 08:40:00|73357.8|73345.8|73330.6|73324.6|73362.2|73353.8|73330.2|73321.6|530
1736239500000|2025-01-07 08:45:00|73330.5|73324.5|73328.8|73316.8|73333.7|73327.1|73323.8|73314|407
1736239800000|2025-01-07 08:50:00|73329.2|73317.2|73336.8|73324.8|73339.4|73331.2|73325.4|73317.2|434
1736240100000|2025-01-07 08:55:00|73336.9|73324.9|73328.2|73322.2|73344.4|73335.5|73326.7|73320.7|416
1736240400000|2025-01-07 09:00:00|73328.7|73322.7|73321.8|73309.8|73333.3|73323.4|73311.6|73304.4|514
1736240700000|2025-01-07 09:05:00|73323.9|73311.9|73333.1|73327.1|73339|73330.3|73314|73305.8|437
1736241000000|2025-01-07 09:10:00|73333.2|73327.2|73317.9|73311.9|73336.5|73329.1|73314.8|73307.5|427
1736241300000|2025-01-07 09:15:00|73317.8|73311.8|73329.4|73317.4|73330.5|73318.5|73311.1|73305.1|365
1736241600000|2025-01-07 09:20:00|73329.5|73317.5|73330.6|73324.6|73337.5|73329.6|73326.3|73316.3|334
1736241900000|2025-01-07 09:25:00|73330.5|73324.5|73332.3|73326.3|73338.8|73330.7|73328.3|73322.3|232
1736242200000|2025-01-07 09:30:00|73332.6|73326.6|73334.7|73328.7|73343.1|73337.1|73331.3|73325.3|346
1736242500000|2025-01-07 09:35:00|73334.8|73328.8|73330.1|73324.1|73336.1|73330.1|73329.5|73323.5|268
1736242800000|2025-01-07 09:40:00|73330|73324|73339.4|73333.4|73343.2|73335.2|73328.6|73322.6|323
1736243100000|2025-01-07 09:45:00|73339.5|73333.5|73353.2|73347.2|73355.8|73348.6|73338.8|73332.8|299
1736243400000|2025-01-07 09:50:00|73353.1|73347.1|73340.6|73334.6|73353.8|73347.8|73333.6|73326.6|331
1736243700000|2025-01-07 09:55:00|73340.2|73334.2|73337.2|73331.2|73347|73335|73331|73323.4|221
1736244000000|2025-01-07 10:00:00|73337|73331|73370.5|73364.5|73373.8|73366.6|73336.9|73330.9|401
1736244300000|2025-01-07 10:05:00|73369.8|73363.8|73351.6|73339.6|73373.8|73365|73351.2|73339.2|419
1736244600000|2025-01-07 10:10:00|73352.3|73340.3|73348.5|73336.5|73352.9|73340.9|73334.7|73325.8|403
1736244900000|2025-01-07 10:15:00|73348.4|73336.4|73317.5|73311.5|73349.1|73337.5|73316.9|73308.4|466
1736245200000|2025-01-07 10:20:00|73317.6|73311.6|73335.1|73323.1|73337.8|73328.2|73316.6|73309|370
1736245500000|2025-01-07 10:25:00|73335.2|73323.2|73345.7|73339.7|73349.3|73343.3|73335.2|73323.2|429
1736245800000|2025-01-07 10:30:00|73346.1|73340.1|73350.1|73338.1|73353.5|73347.5|73340.6|73331.1|423
1736246100000|2025-01-07 10:35:00|73350|73338|73331.7|73319.7|73350.2|73338.2|73328.4|73319.7|228
1736246400000|2025-01-07 10:40:00|73331.5|73319.5|73337.7|73325.7|73341.4|73329.8|73329.8|73317.8|310
1736246700000|2025-01-07 10:45:00|73337.8|73325.8|73333.2|73321.2|73341.3|73332.2|73331.8|73319.8|242
1736247000000|2025-01-07 10:50:00|73333.1|73321.1|73319.2|73313.2|73334.3|73322.3|73319.2|73312.3|214
1736247300000|2025-01-07 10:55:00|73319.1|73313.1|73328.7|73322.7|73334.4|73328.4|73319.1|73311.2|272
1736247600000|2025-01-07 11:00:00|73331.5|73319.5|73332.1|73320.1|73342.5|73333.2|73330.6|73319|259
1736247900000|2025-01-07 11:05:00|73332.5|73320.5|73331.5|73325.5|73334.4|73325.7|73326.6|73315.3|255
1736248200000|2025-01-07 11:10:00|73331.8|73325.8|73336.7|73330.7|73339.7|73331.7|73331.8|73324|257
1736248500000|2025-01-07 11:15:00|73336.6|73330.6|73366.5|73354.5|73366.6|73355|73336.4|73330.1|279
1736248800000|2025-01-07 11:20:00|73366.6|73354.6|73381.5|73369.5|73384.1|73372.1|73363.5|73352.6|324
1736249100000|2025-01-07 11:25:00|73381.6|73369.6|73387.8|73375.8|73389.9|73380.8|73379|73369.2|295
1736249400000|2025-01-07 11:30:00|73388.3|73376.3|73392.5|73380.5|73394.3|73382.3|73387|73375|273
1736249700000|2025-01-07 11:35:00|73392.4|73380.4|73393|73381|73395.1|73383.1|73386.2|73374.2|327
1736250000000|2025-01-07 11:40:00|73392.4|73380.4|73389.2|73377.2|73392.4|73380.4|73384.2|73374.8|275
1736250300000|2025-01-07 11:45:00|73388.9|73376.9|73377.5|73371.5|73392.8|73384.1|73377|73371|279
1736250600000|2025-01-07 11:50:00|73377.6|73371.6|73378|73372|73382.9|73375.9|73376.1|73369.8|305
1736250900000|2025-01-07 11:55:00|73377.9|73371.9|73379.2|73373.2|73384.6|73377.5|73375.6|73369.6|353
1736251200000|2025-01-07 12:00:00|73379.3|73373.3|73371.4|73365.4|73383.4|73377.4|73371.4|73364.1|375
1736251500000|2025-01-07 12:05:00|73371.6|73365.6|73382.7|73376.7|73383.2|73377.2|73368.6|73361.7|320
1736251800000|2025-01-07 12:10:00|73382.8|73376.8|73376.7|73370.7|73382.9|73376.9|73372.3|73366.3|340
1736252100000|2025-01-07 12:15:00|73376.8|73370.8|73379.6|73373.6|73385.5|73379.5|73376.8|73370.8|313
1736252400000|2025-01-07 12:20:00|73379.7|73373.7|73383.1|73377.1|73387.8|73381.8|73379.1|73373.1|338
1736252700000|2025-01-07 12:25:00|73383|73377|73382|73376|73385|73378.8|73377.6|73371.6|269
1736253000000|2025-01-07 12:30:00|73381.9|73375.9|73385.1|73379.1|73385.6|73379.6|73381.4|73375.4|266
1736253300000|2025-01-07 12:35:00|73384.8|73378.8|73384.5|73378.5|73390.6|73384.6|73382.1|73376.1|316
1736253600000|2025-01-07 12:40:00|73384.7|73378.7|73396.2|73390.2|73406.2|73400.2|73383.4|73377.4|338
1736253900000|2025-01-07 12:45:00|73396.1|73390.1|73391.6|73385.6|73403.3|73397.3|73389.5|73383.5|369
1736254200000|2025-01-07 12:50:00|73391.8|73385.8|73392.1|73380.1|73400.9|73391|73390.4|73379.3|419
1736254500000|2025-01-07 12:55:00|73393|73381|73390|73384|73397.3|73385.6|73385.1|73373.5|488
1736254800000|2025-01-07 13:00:00|73390.2|73384.2|73389.1|73383.1|73397.2|73388.4|73386.9|73380.9|531
1736255100000|2025-01-07 13:05:00|73389.6|73383.6|73391.1|73385.1|73396|73390|73388.9|73382.9|409
1736255400000|2025-01-07 13:10:00|73391|73385|73380.6|73374.6|73392.6|73385.8|73379.5|73370.4|370
1736255700000|2025-01-07 13:15:00|73380.4|73374.4|73370|73358|73387.1|73376.5|73368.9|73358|495
1736256000000|2025-01-07 13:20:00|73368.8|73356.8|73362.2|73356.2|73368.8|73356.8|73351.9|73339.9|597
1736256300000|2025-01-07 13:25:00|73362.3|73356.3|73366.7|73354.7|73370.3|73361.1|73360.9|73352.3|350
1736256600000|2025-01-07 13:30:00|73366.8|73354.8|73368|73356|73369.4|73357.4|73356.9|73344.9|426
1736256900000|2025-01-07 13:35:00|73367.9|73355.9|73366.3|73354.3|73371.9|73359.9|73353.5|73341.5|454
1736257200000|2025-01-07 13:40:00|73366.7|73354.7|73363.8|73351.8|73373.1|73361.1|73360.6|73351.6|435
1736257500000|2025-01-07 13:45:00|73364.1|73352.1|73372|73360|73375.6|73363.6|73357.5|73348.4|451
1736257800000|2025-01-07 13:50:00|73372.4|73360.4|73367|73355|73372.7|73361.5|73359.7|73353.7|338
1736258100000|2025-01-07 13:55:00|73366.8|73354.8|73356.1|73350.1|73369.2|73360.7|73355.7|73346.6|323
1736258400000|2025-01-07 14:00:00|73355.9|73349.9|73370.6|73364.6|73371.6|73365.6|73355.4|73349.4|422
1736258700000|2025-01-07 14:05:00|73370.5|73364.5|73368.3|73356.3|73375.8|73369.8|73359.9|73351.6|366
1736259000000|2025-01-07 14:10:00|73368.2|73356.2|73373.8|73361.8|73373.8|73361.8|73359.4|73350.2|374
1736259300000|2025-01-07 14:15:00|73374.7|73362.7|73370.4|73364.4|73376.7|73366|73365.4|73353.4|356
1736259600000|2025-01-07 14:20:00|73370.1|73364.1|73358.9|73352.9|73371.4|73365.4|73358.9|73350.1|349
1736259900000|2025-01-07 14:25:00|73359|73353|73352.9|73346.9|73361.8|73355.8|73351.1|73345.1|355
1736260200000|2025-01-07 14:30:00|73351.9|73345.9|73346.8|73340.8|73351.9|73345.9|73344.7|73338.7|473
1736260500000|2025-01-07 14:35:00|73346.7|73340.7|73347.3|73341.3|73353.7|73347.7|73344.9|73338.9|393
1736260800000|2025-01-07 14:40:00|73347.4|73341.4|73359.5|73353.5|73360.6|73353.5|73342|73336|360
1736261100000|2025-01-07 14:45:00|73359.2|73353.2|73354|73348|73362.7|73354.2|73347.8|73341.8|447
1736261400000|2025-01-07 14:50:00|73354.4|73348.4|73365.9|73359.9|73367.9|73361.9|73354.4|73348.4|425
1736261700000|2025-01-07 14:55:00|73366|73360|73392.2|73326.2|73392.2|73360|73351.2|73326.2|506
1736262000000|2025-01-07 15:00:00|73392.3|73325.9|73431.1|73425.1|73433.7|73425.8|73392.3|73319.5|841
1736262300000|2025-01-07 15:05:00|73431.2|73425.2|73449.6|73443.6|73453.5|73445|73427.8|73419|710
1736262600000|2025-01-07 15:10:00|73449.5|73443.5|73417.7|73405.7|73450.1|73444.1|73414.1|73405.4|734
1736262900000|2025-01-07 15:15:00|73417.4|73405.4|73402.1|73390.1|73421.8|73414.2|73398.9|73386.9|757
1736263200000|2025-01-07 15:20:00|73402|73390|73392|73386|73403.7|73395.7|73389.8|73381.9|661
1736263500000|2025-01-07 15:25:00|73391.7|73385.7|73382.8|73370.8|73391.7|73385.7|73379.2|73369.1|502
1736263800000|2025-01-07 15:30:00|73382.4|73370.4|73400.6|73394.6|73407.3|73399.3|73374.9|73365.4|584
1736264100000|2025-01-07 15:35:00|73400.3|73394.3|73415.3|73409.3|73424.1|73416.2|73394|73382|754
1736264400000|2025-01-07 15:40:00|73415.1|73409.1|73422.9|73416.9|73428.5|73417.9|73411|73401.8|707
1736264700000|2025-01-07 15:45:00|73423.2|73417.2|73432.8|73420.8|73463.3|73451.3|73422.8|73416.8|801
1736265000000|2025-01-07 15:50:00|73431.6|73419.6|73411.9|73399.9|73432.9|73420.9|73404.9|73392.9|787
1736265300000|2025-01-07 15:55:00|73412.4|73400.4|73406.3|73400.3|73419.1|73409|73400.1|73390.6|631
1736265600000|2025-01-07 16:00:00|73406.1|73400.1|73405.3|73393.3|73408.2|73400.2|73393.1|73387.1|565
1736265900000|2025-01-07 16:05:00|73405.2|73393.2|73396.3|73384.3|73414.7|73403.9|73391.8|73380.4|550
1736266200000|2025-01-07 16:10:00|73396.5|73384.5|73400.4|73388.4|73405.9|73393.9|73381.2|73370.4|508
1736266500000|2025-01-07 16:15:00|73400.6|73388.6|73387.4|73375.4|73403.3|73393.7|73381.4|73374|545
1736266800000|2025-01-07 16:20:00|73387.3|73375.3|73398.4|73386.4|73399.7|73387.7|73380.7|73372.8|512
1736267100000|2025-01-07 16:25:00|73398.3|73386.3|73402.5|73390.5|73406.5|73398.1|73396.4|73385.5|490
1736267400000|2025-01-07 16:30:00|73402.7|73390.7|73403.5|73391.5|73414.7|73402.7|73365.3|73353.3|727
1736267700000|2025-01-07 16:35:00|73403.4|73391.4|73381.2|73369.2|73407.7|73395.7|73375.6|73368.1|542
1736268000000|2025-01-07 16:40:00|73381.4|73369.4|73380.5|73368.5|73393.6|73383.4|73370.8|73358.8|612
1736268300000|2025-01-07 16:45:00|73380.8|73368.8|73402.5|73390.5|73404.2|73394.7|73374.7|73365|559
1736268600000|2025-01-07 16:50:00|73402.7|73390.7|73404.3|73392.3|73417.2|73410.1|73397.5|73388.5|583
1736268900000|2025-01-07 16:55:00|73402.9|73390.9|73395.3|73389.3|73406.8|73396.1|73393.5|73383.6|497
1736269200000|2025-01-07 17:00:00|73395.2|73389.2|73378|73372|73396.5|73390.5|73376.7|73369.3|509
1736269500000|2025-01-07 17:05:00|73378.1|73372.1|73391.9|73379.9|73392.8|73383|73378.1|73370.4|445
1736269800000|2025-01-07 17:10:00|73391|73379|73398.1|73386.1|73402.9|73393.6|73386.6|73377.2|473
1736270100000|2025-01-07 17:15:00|73398.3|73386.3|73359.3|73347.3|73398.3|73388.8|73352.3|73343|579
1736270400000|2025-01-07 17:20:00|73356.1|73350.1|73393.8|73381.8|73400|73388|73356.1|73347.3|607
1736270700000|2025-01-07 17:25:00|73394.1|73382.1|73379.8|73367.8|73395.7|73383.7|73375.9|73363.9|368
1736271000000|2025-01-07 17:30:00|73379.5|73367.5|73372.3|73360.3|73379.5|73367.5|73352.6|73344.6|471
1736271300000|2025-01-07 17:35:00|73372.4|73360.4|73378.2|73366.2|73382.6|73372.1|73368.9|73360|444
1736271600000|2025-01-07 17:40:00|73379.9|73367.9|73384.4|73372.4|73386.3|73374.3|73377.8|73365.8|383
1736271900000|2025-01-07 17:45:00|73384.3|73372.3|73383.5|73371.5|73389|73377|73383.2|73371.2|365
1736272200000|2025-01-07 17:50:00|73383.7|73371.7|73377|73365|73383.7|73373.5|73377|73365|410
1736272500000|2025-01-07 17:55:00|73376.9|73364.9|73377.3|73365.3|73381.2|73369.2|73373.9|73361.9|284
1736272800000|2025-01-07 18:00:00|73377|73365|73369.5|73363.5|73379.2|73370.4|73367.1|73361.1|394
1736273100000|2025-01-07 18:05:00|73369.3|73363.3|73379.7|73373.7|73379.7|73373.7|73364.4|73358.4|383
1736273400000|2025-01-07 18:10:00|73379.3|73373.3|73383.2|73377.2|73391.3|73385.3|73378.8|73372.8|307
1736273700000|2025-01-07 18:15:00|73382.7|73376.7|73369|73363|73384.8|73378.8|73368.6|73362.6|395
1736274000000|2025-01-07 18:20:00|73368.9|73362.9|73377.7|73371.7|73379.5|73373.5|73366.6|73360.6|389
1736274300000|2025-01-07 18:25:00|73377.9|73371.9|73380.6|73374.6|73382.9|73376.9|73376.2|73370.2|453
1736274600000|2025-01-07 18:30:00|73380.5|73374.5|73389.4|73377.4|73389.9|73382.6|73380.2|73371.6|394
1736274900000|2025-01-07 18:35:00|73389.2|73377.2|73393.7|73387.7|73398.6|73388.9|73389|73377|271
1736275200000|2025-01-07 18:40:00|73393.9|73387.9|73401.9|73395.9|73403.4|73397.4|73393.4|73387.4|288
1736275500000|2025-01-07 18:45:00|73402|73396|73399.2|73393.2|73403.9|73397.9|73397.4|73391.4|297
1736275800000|2025-01-07 18:50:00|73399.1|73393.1|73399.1|73393.1|73402.8|73395.5|73396.3|73387.1|297
1736276100000|2025-01-07 18:55:00|73398.8|73392.8|73402.1|73396.1|73406|73398.4|73397.8|73391.8|296
1736276400000|2025-01-07 19:00:00|73401.9|73395.9|73403.3|73397.3|73404|73398|73400.6|73394.6|293
1736276700000|2025-01-07 19:05:00|73403.6|73397.6|73403.3|73397.3|73406.4|73398.5|73400|73394|218
1736277000000|2025-01-07 19:10:00|73403|73397|73402.3|73396.3|73406.9|73398.2|73399.1|73393.1|224
1736277300000|2025-01-07 19:15:00|73402.1|73396.1|73401.8|73395.8|73405.4|73399.4|73400.7|73394.7|294
1736277600000|2025-01-07 19:20:00|73401.7|73395.7|73404.8|73398.8|73405.7|73399.7|73400.5|73394.5|246
1736277900000|2025-01-07 19:25:00|73404.7|73398.7|73406.5|73400.5|73414|73408|73402.6|73396.6|200
1736278200000|2025-01-07 19:30:00|73406.4|73400.4|73410.3|73404.3|73410.6|73404.6|73405|73399|250
1736278500000|2025-01-07 19:35:00|73410.2|73404.2|73413.5|73407.5|73414.4|73408.4|73408.6|73402.6|222
1736278800000|2025-01-07 19:40:00|73413.6|73407.6|73407.9|73401.9|73414.3|73408.3|73405.5|73399.5|282
1736279100000|2025-01-07 19:45:00|73407.8|73401.8|73411.2|73405.2|73411.4|73405.4|73405.5|73399.5|252
1736279400000|2025-01-07 19:50:00|73411.1|73405.1|73405|73399|73411.8|73405.8|73404.4|73398.4|192
1736279700000|2025-01-07 19:55:00|73404.9|73398.9|73403.8|73397.8|73407|73400.9|73402.5|73394.2|298
1736280000000|2025-01-07 20:00:00|73403.7|73397.7|73403.4|73397.4|73406.8|73398.5|73400.8|73390.2|235
1736280300000|2025-01-07 20:05:00|73403.6|73397.6|73408|73396|73408.7|73399.5|73402.6|73393.2|209
1736280600000|2025-01-07 20:10:00|73408.1|73396.1|73407.2|73395.2|73409.5|73400.6|73405.3|73394.7|221
1736280900000|2025-01-07 20:15:00|73407.1|73395.1|73405.6|73399.6|73408.6|73401.8|73403.7|73394.7|268
1736281200000|2025-01-07 20:20:00|73405.7|73399.7|73407.7|73401.7|73411|73402|73404.5|73395.9|253
1736281500000|2025-01-07 20:25:00|73407.8|73401.8|73410.7|73404.7|73412.3|73406.3|73407.2|73401.2|202
1736281800000|2025-01-07 20:30:00|73410.6|73404.6|73415.7|73403.7|73418.1|73406.4|73409.3|73403.3|220
1736282100000|2025-01-07 20:35:00|73415.6|73403.6|73413.9|73407.9|73420|73411.6|73413.8|73403.1|297
1736282400000|2025-01-07 20:40:00|73414|73408|73409.3|73403.3|73415.9|73408|73407.8|73400|271
1736282700000|2025-01-07 20:45:00|73409.4|73403.4|73407.8|73401.8|73409.4|73403.4|73406.5|73400.5|147
1736283000000|2025-01-07 20:50:00|73407.9|73401.9|73407.6|73401.6|73408.9|73402.9|73406.6|73400.6|190
1736283300000|2025-01-07 20:55:00|73407.3|73401.3|73414.9|73408.9|73415.1|73409.1|73407.3|73401.3|154
1736283600000|2025-01-07 21:00:00|73414.8|73408.8|73419.3|73407.3|73419.7|73413|73414.8|73405.1|109
1736283900000|2025-01-07 21:05:00|73419.4|73407.4|73418.6|73406.6|73422.6|73410.6|73418.5|73406.5|99
1736284200000|2025-01-07 21:10:00|73418.8|73406.8|73417.1|73405.1|73419.6|73407.6|73415.4|73403.4|147
1736284500000|2025-01-07 21:15:00|73417.8|73405.8|73418.9|73406.9|73421.2|73409.2|73417.6|73405.6|93
1736284800000|2025-01-07 21:20:00|73418.8|73406.8|73419.2|73407.2|73419.5|73407.5|73418.8|73406.8|55
1736285100000|2025-01-07 21:25:00|73419.8|73407.8|73417.6|73405.6|73419.8|73407.8|73417.1|73405.1|77
1736285400000|2025-01-07 21:30:00|73417.4|73405.4|73419.2|73407.2|73421.9|73409.9|73417.1|73405.1|102
1736285700000|2025-01-07 21:35:00|73419.1|73407.1|73415.2|73403.2|73419.1|73407.1|73413.7|73401.7|72
1736286000000|2025-01-07 21:40:00|73415.1|73403.1|73415.7|73403.7|73415.8|73403.8|73414.6|73402.6|45
1736286300000|2025-01-07 21:45:00|73415.6|73403.6|73418.4|73406.4|73419.9|73407.9|73407.8|73385.7|368
1736286600000|2025-01-07 21:50:00|73418.6|73406.6|73418.1|73406.1|73420.2|73408.2|73417.4|73405.4|668
1736286900000|2025-01-07 21:55:00|73418|73406|73439|73371.8|73439|73406.8|73416|73371.8|803
1736287200000|2025-01-07 22:00:00|73437.4|73368.6|73444.3|73353.2|73452.4|73375.5|73433.5|73349.8|26
1736287500000|2025-01-07 22:05:00|73445.5|73352.9|73441|73361.1|73453.8|73363.7|73431.5|73344.3|277
1736287800000|2025-01-07 22:10:00|73440.7|73362.6|73440.4|73364.6|73443.1|73368.5|73438.9|73360.7|152
1736288100000|2025-01-07 22:15:00|73435|73368.8|73436.7|73368.2|73436.9|73369.7|73434.3|73367.8|32
1736288400000|2025-01-07 22:20:00|73436.8|73368.3|73435.4|73368.7|73437.8|73369.4|73435|73366.6|53
1736288700000|2025-01-07 22:25:00|73435.5|73367.4|73432.7|73371.7|73435.9|73372.5|73431|73367.4|26
1736289000000|2025-01-07 22:30:00|73435.7|73371.8|73434.2|73372.9|73436.8|73373.5|73427.7|73369.7|60
1736289300000|2025-01-07 22:35:00|73434.4|73372.8|73434.1|73374.3|73436.6|73376|73433.7|73371.7|97
1736289600000|2025-01-07 22:40:00|73434.4|73374.4|73433.7|73373.4|73435.3|73374.6|73432.9|73372.8|86
1736289900000|2025-01-07 22:45:00|73433.8|73373.5|73439|73373|73441.1|73373.9|73433.5|73371.1|54
1736290200000|2025-01-07 22:50:00|73439.4|73373.2|73434.4|73373.7|73439.4|73374.9|73433.3|73372.5|49
1736290500000|2025-01-07 22:55:00|73433.6|73374.2|73425.5|73385.4|73434.8|73385.6|73424.7|73373.7|65
1736290800000|2025-01-07 23:00:00|73425.9|73384.5|73419.7|73383.3|73432.4|73398.4|73408.7|73373.6|381
1736291100000|2025-01-07 23:05:00|73419.6|73383.2|73422|73383.5|73424.7|73386|73418.4|73381.1|283
1736291400000|2025-01-07 23:10:00|73421.9|73383.7|73411.8|73399.8|73422.9|73401.9|73409.1|73383.7|154
1736291700000|2025-01-07 23:15:00|73411.9|73399.9|73411.6|73399.6|73412.7|73400.7|73410.1|73398.1|57
1736292000000|2025-01-07 23:20:00|73411.7|73399.7|73409|73397|73411.8|73399.8|73407.5|73395.5|71
1736292300000|2025-01-07 23:25:00|73408.3|73396.3|73403.8|73391.8|73414|73397.6|73402.9|73383.3|92
1736292600000|2025-01-07 23:30:00|73403.9|73391.9|73403.8|73391.8|73414.1|73393.6|73403|73381.3|108
1736292900000|2025-01-07 23:35:00|73404.1|73392.1|73407.9|73395.9|73415.4|73396.3|73404.1|73382.5|124
1736293200000|2025-01-07 23:40:00|73408.6|73396.6|73408.8|73396.8|73410.6|73398.6|73407.8|73395.8|76
1736293500000|2025-01-07 23:45:00|73408.7|73396.7|73410.4|73398.4|73414.2|73402.2|73408.7|73396.7|86
1736293800000|2025-01-07 23:50:00|73410.3|73398.3|73424.1|73412.1|73429.9|73417.9|73409.6|73397.6|177
1736294100000|2025-01-07 23:55:00|73424|73412|73430.3|73418.3|73430.3|73418.3|73422.2|73410.2|173
1736294400000|2025-01-08 00:00:00|73430.8|73418.8|73427.7|73415.7|73431.9|73419.9|73422.2|73410.2|304
1736294700000|2025-01-08 00:05:00|73427.3|73415.3|73431.5|73419.5|73432.5|73420.5|73420.9|73408.9|228
1736295000000|2025-01-08 00:10:00|73431.4|73419.4|73415.3|73403.3|73431.4|73419.4|73414.9|73402.9|155
1736295300000|2025-01-08 00:15:00|73415.6|73403.6|73423.9|73411.9|73425.1|73413.1|73415.3|73403.3|170
1736295600000|2025-01-08 00:20:00|73423.7|73411.7|73417.4|73405.4|73424.4|73412.4|73417.3|73405.3|127
1736295900000|2025-01-08 00:25:00|73417|73405|73420.6|73408.6|73422.2|73410.2|73412|73400|181
1736296200000|2025-01-08 00:30:00|73420.9|73408.9|73443.4|73431.4|73447.4|73435.4|73416.8|73404.8|298
1736296500000|2025-01-08 00:35:00|73443.3|73431.3|73449.3|73437.3|73451.6|73439.6|73443.2|73431.2|212
1736296800000|2025-01-08 00:40:00|73449.2|73437.2|73443.8|73431.8|73453.9|73441.9|73442.3|73430.3|264
1736297100000|2025-01-08 00:45:00|73443.9|73431.9|73440.8|73428.8|73449.7|73437.7|73438.2|73426.2|282
1736297400000|2025-01-08 00:50:00|73440.7|73428.7|73464.1|73452.1|73464.9|73452.9|73437.8|73425.8|420
1736297700000|2025-01-08 00:55:00|73464.5|73452.5|73454.6|73442.6|73464.6|73452.6|73453.2|73441.2|263
1736298000000|2025-01-08 01:00:00|73451.3|73445.3|73449.6|73443.6|73459.4|73450|73443.5|73437.5|428
1736298300000|2025-01-08 01:05:00|73449.5|73443.5|73441.1|73429.1|73460.5|73451|73435.5|73426.3|414
1736298600000|2025-01-08 01:10:00|73440.7|73428.7|73444.4|73432.4|73447.7|73435.7|73431.3|73419.3|318
1736298900000|2025-01-08 01:15:00|73443.8|73431.8|73439.5|73433.5|73450.6|73438.6|73430.6|73418.6|535
1736299200000|2025-01-08 01:20:00|73439.9|73433.9|73435.7|73423.7|73443.7|73434.4|73429.8|73420.4|310
1736299500000|2025-01-08 01:25:00|73435.6|73423.6|73433|73421|73442.7|73433|73426.5|73414.5|384
1736299800000|2025-01-08 01:30:00|73433.3|73421.3|73438.4|73426.4|73440.6|73434.6|73425.4|73417.9|497
1736300100000|2025-01-08 01:35:00|73438.8|73426.8|73468.3|73456.3|73473.3|73465|73436.1|73426.8|479
1736300400000|2025-01-08 01:40:00|73468.5|73456.5|73469.7|73463.7|73472.8|73466.8|73464.1|73455.1|433
1736300700000|2025-01-08 01:45:00|73469.8|73463.8|73484.8|73478.8|73495.9|73489.9|73469.8|73463.8|501
1736301000000|2025-01-08 01:50:00|73484.7|73478.7|73487.9|73481.9|73494.1|73485.7|73482.5|73473.4|429
1736301300000|2025-01-08 01:55:00|73490.1|73484.1|73476.8|73470.8|73491.7|73485.7|73476.8|73470.8|427
1736301600000|2025-01-08 02:00:00|73476.5|73470.5|73472.5|73460.5|73480.9|73474.9|73469.4|73459.9|479
1736301900000|2025-01-08 02:05:00|73472.6|73460.6|73460.9|73448.9|73474.3|73467.5|73460.1|73448.8|350
1736302200000|2025-01-08 02:10:00|73460.6|73448.6|73442.5|73430.5|73464.3|73455.1|73438.4|73426.4|515
1736302500000|2025-01-08 02:15:00|73442|73430|73443|73437|73449.4|73443.3|73437.1|73427.2|390
1736302800000|2025-01-08 02:20:00|73443.1|73437.1|73456.2|73450.2|73459.6|73453.6|73443.1|73437.1|343
1736303100000|2025-01-08 02:25:00|73456|73450|73460|73454|73461.1|73455.1|73453.4|73447.4|267
1736303400000|2025-01-08 02:30:00|73460.2|73454.2|73453.9|73447.9|73461.3|73455.3|73450.3|73444.3|371
1736303700000|2025-01-08 02:35:00|73453.6|73447.6|73458|73452|73458.8|73452.8|73453.4|73447.4|348
1736304000000|2025-01-08 02:40:00|73461.1|73449.1|73457.5|73445.5|73461.4|73455.4|73452.2|73443.2|241
1736304300000|2025-01-08 02:45:00|73457.3|73445.3|73449.5|73443.5|73457.8|73448.7|73447.2|73438.5|288
1736304600000|2025-01-08 02:50:00|73449.8|73443.8|73449|73443|73451.9|73445.9|73444.3|73436.6|391
1736304900000|2025-01-08 02:55:00|73449.3|73443.3|73457.1|73445.1|73458.9|73450.5|73447.8|73439.5|342
1736305200000|2025-01-08 03:00:00|73457.6|73445.6|73448.3|73442.3|73460.1|73450.6|73448|73437.7|312
1736305500000|2025-01-08 03:05:00|73448.2|73442.2|73453.7|73447.7|73457.2|73449|73446.9|73439.8|250
1736305800000|2025-01-08 03:10:00|73453.8|73447.8|73460.5|73448.5|73460.5|73454|73450.7|73444.7|269
1736306100000|2025-01-08 03:15:00|73460.3|73448.3|73455.3|73449.3|73462.4|73453.7|73453.7|73445.9|225
1736306400000|2025-01-08 03:20:00|73455.1|73449.1|73456.9|73450.9|73461.3|73455.3|73453.9|73447.9|253
1736306700000|2025-01-08 03:25:00|73456.8|73450.8|73460.8|73448.8|73462.6|73454.2|73454.1|73448.1|206
1736307000000|2025-01-08 03:30:00|73460.7|73448.7|73484.1|73472.1|73484.4|73473.4|73458.7|73448.5|360
1736307300000|2025-01-08 03:35:00|73484|73472|73477.7|73471.7|73490.3|73483.7|73477.3|73470|213
1736307600000|2025-01-08 03:40:00|73477.9|73471.9|73478.1|73472.1|73485.2|73475.8|73476.4|73467.7|253
1736307900000|2025-01-08 03:45:00|73478.2|73472.2|73475.6|73469.6|73479.6|73473.6|73473.9|73467.9|227
1736308200000|2025-01-08 03:50:00|73475.7|73469.7|73473.1|73467.1|73482.2|73473.4|73470.8|73464.8|193
1736308500000|2025-01-08 03:55:00|73473.2|73467.2|73476.7|73470.7|73476.7|73470.7|73473.2|73467.2|176
1736308800000|2025-01-08 04:00:00|73476.8|73470.8|73471.9|73465.9|73479.3|73473.3|73470.3|73464.3|187
1736309100000|2025-01-08 04:05:00|73471.8|73465.8|73470.6|73464.6|73472.5|73466.5|73469.8|73463.8|110
1736309400000|2025-01-08 04:10:00|73470.5|73464.5|73468.7|73462.7|73470.9|73464.9|73468.5|73462.5|128
1736309700000|2025-01-08 04:15:00|73468.8|73462.8|73470.6|73464.6|73472.9|73466.9|73468.7|73460.6|148
1736310000000|2025-01-08 04:20:00|73470.9|73464.9|73470.7|73464.7|73473.7|73467.7|73468.1|73462.1|133
1736310300000|2025-01-08 04:25:00|73470.6|73464.6|73469.6|73463.6|73473.5|73467.5|73469.4|73463.4|127
1736310600000|2025-01-08 04:30:00|73469.5|73463.5|73471.9|73459.9|73472|73463.5|73467.1|73458.6|120
1736310900000|2025-01-08 04:35:00|73472|73460|73472.1|73460.1|73477.9|73466.2|73471.2|73459.2|166
1736311200000|2025-01-08 04:40:00|73472.2|73460.2|73475.7|73463.7|73475.8|73463.8|73471.8|73459.8|108
1736311500000|2025-01-08 04:45:00|73475.8|73463.8|73465.7|73459.7|73475.8|73467.8|73465.2|73455.7|169
1736311800000|2025-01-08 04:50:00|73469.4|73457.4|73471.4|73459.4|73472.3|73460.3|73468|73456|182
1736312100000|2025-01-08 04:55:00|73471.3|73459.3|73459.5|73453.5|73471.7|73459.7|73459.4|73449.5|279
1736312400000|2025-01-08 05:00:00|73459.4|73453.4|73461.9|73455.9|73462.4|73456|73456.4|73448.9|230
1736312700000|2025-01-08 05:05:00|73462|73456|73458.2|73446.2|73464.1|73458.1|73456.5|73446|192
1736313000000|2025-01-08 05:10:00|73458.3|73446.3|73452.6|73440.6|73458.4|73446.4|73447.3|73438.3|224
1736313300000|2025-01-08 05:15:00|73452.9|73440.9|73447.3|73441.3|73454.2|73445.7|73445.8|73437.3|221
1736313600000|2025-01-08 05:20:00|73447.4|73441.4|73442|73436|73451.5|73442.5|73440.9|73432.6|174
1736313900000|2025-01-08 05:25:00|73440.9|73434.9|73441.6|73435.6|73447.1|73437.3|73440.1|73433.1|169
1736314200000|2025-01-08 05:30:00|73441.3|73435.3|73451.7|73445.7|73454.2|73448.2|73440.5|73434.5|297
1736314500000|2025-01-08 05:35:00|73452.1|73446.1|73451.3|73445.3|73460|73454|73450.1|73441.6|362
1736314800000|2025-01-08 05:40:00|73451.4|73445.4|73466|73460|73468.5|73460.1|73450.4|73444.4|311
1736315100000|2025-01-08 05:45:00|73466.3|73460.3|73470|73464|73477.5|73471.5|73465.9|73459.9|303
1736315400000|2025-01-08 05:50:00|73470.1|73464.1|73469.5|73463.5|73473.4|73466.9|73468.6|73457.3|271
1736315700000|2025-01-08 05:55:00|73469.6|73463.6|73478.1|73472.1|73480.9|73474.9|73468|73462|417
1736316000000|2025-01-08 06:00:00|73477.6|73471.6|73449.4|73437.4|73477.6|73471.6|73449.2|73437.2|385
1736316300000|2025-01-08 06:05:00|73449.3|73437.3|73454.7|73448.7|73463.4|73457.4|73446.3|73435.9|338
1736316600000|2025-01-08 06:10:00|73455.5|73449.5|73455.7|73449.7|73459.9|73453.9|73449.9|73437.9|375
1736316900000|2025-01-08 06:15:00|73455.6|73449.6|73458.5|73452.5|73459|73453|73450.6|73444.6|337
1736317200000|2025-01-08 06:20:00|73458.4|73452.4|73458.7|73452.7|73462.4|73456.4|73457.3|73451.3|313
1736317500000|2025-01-08 06:25:00|73458.8|73452.8|73460.2|73454.2|73465.6|73459.6|73458.8|73452.8|264
1736317800000|2025-01-08 06:30:00|73460.1|73454.1|73464.4|73458.4|73464.8|73458.8|73456|73450|290
1736318100000|2025-01-08 06:35:00|73464.6|73458.6|73455.4|73449.4|73464.7|73458.7|73455.4|73446.5|246
1736318400000|2025-01-08 06:40:00|73455.3|73449.3|73460.6|73454.6|73462.8|73455.9|73452|73446|256
1736318700000|2025-01-08 06:45:00|73460.1|73454.1|73470.6|73464.6|73471.1|73465.1|73454.4|73448.4|274
1736319000000|2025-01-08 06:50:00|73470.5|73464.5|73471.1|73465.1|73475|73466.4|73468.9|73462.2|228
1736319300000|2025-01-08 06:55:00|73473.2|73467.2|73473.5|73461.5|73479.6|73473.6|73465|73458.3|403
1736319600000|2025-01-08 07:00:00|73473.7|73461.7|73465.4|73459.4|73475.7|73468.8|73462|73453.3|403
1736319900000|2025-01-08 07:05:00|73464.5|73458.5|73471|73465|73475.1|73469.1|73459.7|73453.7|362
1736320200000|2025-01-08 07:10:00|73470.2|73464.2|73475.2|73469.2|73480.7|73474.7|73469.8|73463.8|305
1736320500000|2025-01-08 07:15:00|73475.1|73469.1|73479.3|73473.3|73481.5|73475.5|73474|73468|248
1736320800000|2025-01-08 07:20:00|73479.6|73473.6|73466.5|73460.5|73479.6|73473.6|73466.4|73460.4|244
1736321100000|2025-01-08 07:25:00|73466.6|73460.6|73476.4|73470.4|73480.2|73472.6|73466.6|73460.6|282
1736321400000|2025-01-08 07:30:00|73476.5|73470.5|73473.3|73467.3|73477.4|73471.4|73469|73463|330
1736321700000|2025-01-08 07:35:00|73473.2|73467.2|73476.5|73470.5|73484|73478|73468.6|73462.6|290
1736322000000|2025-01-08 07:40:00|73476.6|73470.6|73491.5|73485.5|73491.6|73485.6|73475.3|73469.3|342
1736322300000|2025-01-08 07:45:00|73491.6|73485.6|73492.2|73486.2|73499.6|73490.1|73485.5|73479.5|350
1736322600000|2025-01-08 07:50:00|73491.9|73485.9|73486.2|73480.2|73496.7|73490.7|73482.7|73476.2|420
1736322900000|2025-01-08 07:55:00|73486.3|73480.3|73494|73488|73496.2|73490.2|73484.4|73478.4|445
1736323200000|2025-01-08 08:00:00|73493.8|73487.8|73500.1|73494.1|73500.5|73494.5|73484.4|73477.5|436
1736323500000|2025-01-08 08:05:00|73500|73494|73515.7|73503.7|73528.2|73518.7|73499.7|73493.7|467
1736323800000|2025-01-08 08:10:00|73515.6|73503.6|73523.3|73511.3|73528.3|73516.3|73508.6|73501.3|420
1736324100000|2025-01-08 08:15:00|73523.5|73511.5|73510|73504|73526.7|73514.7|73505.6|73497.4|468
1736324400000|2025-01-08 08:20:00|73513.6|73501.6|73534.1|73522.1|73537.5|73525.9|73508.8|73499.4|437
1736324700000|2025-01-08 08:25:00|73534.2|73522.2|73536.9|73530.9|73543.4|73534.6|73525|73514.8|493
1736325000000|2025-01-08 08:30:00|73537.1|73531.1|73514.6|73508.6|73538.1|73532.1|73509.8|73502|433
1736325300000|2025-01-08 08:35:00|73514.7|73508.7|73511.9|73505.9|73521.5|73512.1|73500|73494|449
1736325600000|2025-01-08 08:40:00|73512.1|73506.1|73492.2|73486.2|73514.9|73508.9|73485.3|73476.2|425
1736325900000|2025-01-08 08:45:00|73492.1|73486.1|73508.7|73502.7|73510.4|73504.4|73491.6|73485.6|412
1736326200000|2025-01-08 08:50:00|73508.6|73502.6|73516.2|73504.2|73521|73513.9|73508.6|73502.6|491
1736326500000|2025-01-08 08:55:00|73516|73504|73523.5|73517.5|73531.4|73525.4|73510.6|73501.4|509
1736326800000|2025-01-08 09:00:00|73526.3|73514.3|73499.9|73493.9|73526.4|73518.7|73499.8|73493.5|410
1736327100000|2025-01-08 09:05:00|73499.8|73493.8|73509|73497|73509.9|73500.9|73493.9|73481.9|421
1736327400000|2025-01-08 09:10:00|73509.1|73497.1|73508|73496|73511.6|73501.9|73495|73485.9|376
1736327700000|2025-01-08 09:15:00|73507.8|73495.8|73504|73492|73509.4|73500.3|73495.7|73485.6|319
1736328000000|2025-01-08 09:20:00|73504.1|73492.1|73509|73503|73511.3|73505.3|73496.8|73490.8|375
1736328300000|2025-01-08 09:25:00|73509.2|73503.2|73502.5|73490.5|73515.5|73509.5|73502.5|73490.5|281
1736328600000|2025-01-08 09:30:00|73501.5|73489.5|73493.9|73487.9|73501.5|73493.4|73492.5|73485.8|339
1736328900000|2025-01-08 09:35:00|73494|73488|73487|73481|73504.9|73498.9|73485.9|73479.9|334
1736329200000|2025-01-08 09:40:00|73487.2|73481.2|73507.2|73501.2|73508.1|73502.1|73487|73481|334
1736329500000|2025-01-08 09:45:00|73507.3|73501.3|73512.2|73500.2|73512.8|73506.8|73505.6|73497.3|271
1736329800000|2025-01-08 09:50:00|73512.1|73500.1|73503.5|73497.5|73515.2|73509.2|73500.8|73494.8|316
1736330100000|2025-01-08 09:55:00|73504.9|73498.9|73522.3|73516.3|73524|73518|73504.9|73498.9|430
1736330400000|2025-01-08 10:00:00|73521.6|73515.6|73552.4|73540.4|73552.4|73541.4|73521.4|73515.4|380
1736330700000|2025-01-08 10:05:00|73551.9|73539.9|73534.1|73528.1|73553.2|73546.7|73530.5|73524.5|307
1736331000000|2025-01-08 10:10:00|73534.2|73528.2|73544.8|73532.8|73562.5|73553.9|73528.2|73522.2|417
1736331300000|2025-01-08 10:15:00|73540.8|73528.8|73537.6|73531.6|73542|73535.2|73529.3|73523.3|405
1736331600000|2025-01-08 10:20:00|73537.5|73531.5|73539.1|73533.1|73542.6|73536.6|73532.1|73526.1|307
1736331900000|2025-01-08 10:25:00|73538.9|73532.9|73537.3|73531.3|73546.9|73537.3|73531.9|73523.2|341
1736332200000|2025-01-08 10:30:00|73537.4|73531.4|73534.8|73528.8|73549.8|73543.8|73531.8|73525.8|400
1736332500000|2025-01-08 10:35:00|73534.9|73528.9|73528.3|73522.3|73536.3|73530.3|73526.7|73515.8|345
1736332800000|2025-01-08 10:40:00|73528.2|73522.2|73530.3|73518.3|73532.6|73523.1|73525.3|73517.7|330
1736333100000|2025-01-08 10:45:00|73530.5|73518.5|73534.7|73528.7|73538.7|73530.7|73529.2|73517.9|298
1736333400000|2025-01-08 10:50:00|73535|73529|73535.2|73529.2|73538.1|73530.2|73531.9|73522.8|286
1736333700000|2025-01-08 10:55:00|73535.1|73529.1|73536.9|73524.9|73538.4|73529.7|73531.6|73519.8|323
1736334000000|2025-01-08 11:00:00|73537|73525|73552.9|73540.9|73558.5|73549.1|73536.5|73524.5|337
1736334300000|2025-01-08 11:05:00|73552.7|73540.7|73549.9|73543.9|73554.3|73545.8|73549|73540.6|280
1736334600000|2025-01-08 11:10:00|73550|73544|73570.6|73564.6|73571|73565|73543.3|73535.1|361
1736334900000|2025-01-08 11:15:00|73570.7|73564.7|73573.1|73561.1|73573.4|73565.6|73564|73554.9|443
1736335200000|2025-01-08 11:20:00|73573.2|73561.2|73564.5|73558.5|73578|73572|73561.3|73552.9|457
1736335500000|2025-01-08 11:25:00|73564.4|73558.4|73578.6|73572.6|73580.7|73574.7|73564.1|73557.5|411
1736335800000|2025-01-08 11:30:00|73578.4|73572.4|73600|73588|73608.6|73600|73576.1|73568.6|798
1736336100000|2025-01-08 11:35:00|73599.6|73587.6|73617.5|73605.5|73618.9|73610.1|73598.5|73586.5|714
1736336400000|2025-01-08 11:40:00|73617.6|73605.6|73590.7|73578.7|73621|73611.5|73587.7|73578|659
1736336700000|2025-01-08 11:45:00|73590.8|73578.8|73570.4|73558.4|73591.8|73582.3|73569.7|73557.7|735
1736337000000|2025-01-08 11:50:00|73570.6|73558.6|73569.1|73557.1|73575.4|73563.4|73560.7|73548.7|527
1736337300000|2025-01-08 11:55:00|73569.4|73557.4|73555.6|73549.6|73570.5|73561.2|73555.4|73546.4|376
1736337600000|2025-01-08 12:00:00|73555.7|73549.7|73574.8|73568.8|73577.7|73569.2|73549.7|73540.8|510
1736337900000|2025-01-08 12:05:00|73574.4|73568.4|73569.1|73557.1|73583.2|73576.2|73564.4|73555.3|421
1736338200000|2025-01-08 12:10:00|73570.2|73558.2|73592.4|73580.4|73593.6|73584.8|73566.8|73555.9|479
1736338500000|2025-01-08 12:15:00|73592.6|73580.6|73603.5|73591.5|73603.9|73591.9|73580.2|73571.2|590
1736338800000|2025-01-08 12:20:00|73603|73591|73598.3|73592.3|73610.3|73604.3|73594.3|73583.6|588
1736339100000|2025-01-08 12:25:00|73600.9|73588.9|73605.4|73599.4|73611.5|73604.1|73591.1|73579.1|542
1736339400000|2025-01-08 12:30:00|73605.3|73599.3|73588.6|73576.6|73606.6|73600.6|73587|73575|456
1736339700000|2025-01-08 12:35:00|73588.4|73576.4|73564.8|73552.8|73588.5|73576.5|73562|73552.8|596
1736340000000|2025-01-08 12:40:00|73565.4|73553.4|73560.7|73548.7|73565.4|73556.8|73556.2|73545.6|561
1736340300000|2025-01-08 12:45:00|73560.6|73548.6|73571.7|73559.7|73576.8|73566.4|73557.9|73545.9|506
1736340600000|2025-01-08 12:50:00|73570.7|73558.7|73578.3|73566.3|73579.9|73567.9|73566.6|73554.6|490
1736340900000|2025-01-08 12:55:00|73578.5|73566.5|73590.7|73578.7|73593.4|73582.2|73577.2|73565.2|374
1736341200000|2025-01-08 13:00:00|73591.2|73579.2|73582.8|73576.8|73591.4|73579.4|73562.1|73550.1|818
1736341500000|2025-01-08 13:05:00|73583.2|73577.2|73591|73579|73602.9|73592.4|73582.9|73575|515
1736341800000|2025-01-08 13:10:00|73590.3|73578.3|73603.9|73565.8|73603.9|73583.6|73589.5|73565.8|333
1736342100000|2025-01-08 13:15:00|73603.8|73566|73571.9|73559.9|73603.8|73578.9|73565.7|73553.7|529
1736342400000|2025-01-08 13:20:00|73572.5|73560.5|73553.7|73547.7|73573.5|73563.5|73551.8|73544.7|586
1736342700000|2025-01-08 13:25:00|73554.1|73548.1|73579.6|73567.6|73583.3|73571.3|73553|73546.8|378
1736343000000|2025-01-08 13:30:00|73581.1|73569.1|73593.6|73587.6|73593.8|73587.8|73560.6|73548.6|672
1736343300000|2025-01-08 13:35:00|73593.3|73587.3|73593.3|73581.3|73594.7|73588.7|73570.3|73562.2|595
1736343600000|2025-01-08 13:40:00|73593.1|73581.1|73575.8|73569.8|73593.8|73587.8|73567.2|73561.2|546
1736343900000|2025-01-08 13:45:00|73575.3|73569.3|73563.4|73557.4|73586.6|73577.6|73560|73550.4|580
1736344200000|2025-01-08 13:50:00|73564|73558|73571.2|73565.2|73581.9|73575.9|73563.6|73557.6|459
1736344500000|2025-01-08 13:55:00|73571.1|73565.1|73556.1|73550.1|73571.1|73565.1|73552.4|73546.4|582
1736344800000|2025-01-08 14:00:00|73555.9|73549.9|73545.9|73539.9|73555.9|73549.9|73540.4|73531|671
1736345100000|2025-01-08 14:05:00|73546.2|73540.2|73557.8|73551.8|73559.4|73553.4|73543.3|73537.3|537
1736345400000|2025-01-08 14:10:00|73557.9|73551.9|73562.7|73556.7|73570.6|73564.6|73557.4|73551.4|478
1736345700000|2025-01-08 14:15:00|73562.8|73556.8|73569.5|73563.5|73581.3|73572.7|73561.6|73554.9|440
1736346000000|2025-01-08 14:20:00|73569.4|73563.4|73568.4|73562.4|73572|73566|73563.6|73551.6|342
1736346300000|2025-01-08 14:25:00|73568.1|73562.1|73581.8|73575.8|73581.9|73575.9|73566.8|73560.8|321
1736346600000|2025-01-08 14:30:00|73581.4|73575.4|73590|73584|73590.5|73584.5|73581.4|73575.4|464
1736346900000|2025-01-08 14:35:00|73589.9|73583.9|73596.8|73590.8|73597.4|73591.4|73585.1|73579.1|415
1736347200000|2025-01-08 14:40:00|73596.7|73590.7|73613.8|73607.8|73616.7|73610.7|73596.7|73590.7|394
1736347500000|2025-01-08 14:45:00|73614.2|73608.2|73594.8|73588.8|73616.3|73610.3|73591.2|73585.2|429
1736347800000|2025-01-08 14:50:00|73594.5|73588.5|73600.4|73594.4|73601|73595|73573.4|73567.4|558
1736348100000|2025-01-08 14:55:00|73600.5|73594.5|73597.7|73585.7|73604.6|73598.6|73593.5|73585.7|495
1736348400000|2025-01-08 15:00:00|73597.4|73585.4|73564|73558|73597.4|73585.4|73563.1|73557.1|482
1736348700000|2025-01-08 15:05:00|73563.7|73557.7|73555.9|73549.9|73564.8|73558.8|73549.6|73543.6|571
1736349000000|2025-01-08 15:10:00|73555.8|73549.8|73546.5|73540.5|73565.4|73559.4|73543.8|73537.8|470
1736349300000|2025-01-08 15:15:00|73546.7|73540.7|73559.7|73547.7|73562.2|73554.1|73540.3|73534.3|481
1736349600000|2025-01-08 15:20:00|73559.9|73547.9|73566.8|73554.8|73576.6|73568.4|73556.2|73547.8|644
1736349900000|2025-01-08 15:25:00|73567|73555|73574|73568|73576.3|73568.7|73561|73552.3|532
1736350200000|2025-01-08 15:30:00|73574.1|73568.1|73573.3|73567.3|73580.2|73574.2|73562.7|73554.7|627
1736350500000|2025-01-08 15:35:00|73573.1|73567.1|73556.2|73550.2|73574.4|73568.4|73550.1|73544.1|602
1736350800000|2025-01-08 15:40:00|73556|73550|73551.2|73545.2|73562.1|73556.1|73550.4|73544.4|456
1736351100000|2025-01-08 15:45:00|73551.5|73545.5|73550.7|73544.7|73563.4|73554.4|73549.8|73541.6|515
1736351400000|2025-01-08 15:50:00|73550.6|73544.6|73544.9|73532.9|73554.7|73544.7|73542.8|73531.5|442
1736351700000|2025-01-08 15:55:00|73545|73533|73531.8|73525.8|73547.6|73535.6|73528.5|73518.9|438
1736352000000|2025-01-08 16:00:00|73531.7|73525.7|73532.8|73526.8|73542.7|73536.7|73530.6|73524.6|314
1736352300000|2025-01-08 16:05:00|73533|73527|73538.2|73532.2|73541.6|73533.4|73527.5|73521.5|320
1736352600000|2025-01-08 16:10:00|73538.3|73532.3|73529.7|73523.7|73541.8|73535.8|73529.1|73523.1|294
1736352900000|2025-01-08 16:15:00|73529.6|73523.6|73529.4|73523.4|73533.6|73527.6|73528.4|73522.4|367
1736353200000|2025-01-08 16:20:00|73529.5|73523.5|73530.8|73518.8|73531.9|73523.5|73521.5|73512|299
1736353500000|2025-01-08 16:25:00|73531.1|73519.1|73536.7|73530.7|73544.2|73535.1|73531.1|73519.1|368
1736353800000|2025-01-08 16:30:00|73536.8|73530.8|73536.3|73530.3|73542.5|73536.5|73534.1|73528.1|365
1736354100000|2025-01-08 16:35:00|73535.7|73529.7|73530.2|73524.2|73538|73532|73528.1|73521.9|294
1736354400000|2025-01-08 16:40:00|73530.3|73524.3|73538.3|73526.3|73539.1|73527.1|73525.8|73517.9|384
1736354700000|2025-01-08 16:45:00|73538.2|73526.2|73529.8|73523.8|73546.9|73537.4|73528.8|73520.7|323
1736355000000|2025-01-08 16:50:00|73529.9|73523.9|73523.6|73517.6|73532.5|73526.5|73520.8|73514.8|241
1736355300000|2025-01-08 16:55:00|73523.5|73517.5|73520.4|73514.4|73523.5|73517.5|73518.2|73512.2|286
1736355600000|2025-01-08 17:00:00|73520.2|73514.2|73534.8|73528.8|73536.8|73528.8|73518.7|73509.8|313
1736355900000|2025-01-08 17:05:00|73534.7|73528.7|73548|73536|73549.4|73541.9|73533.5|73527.5|336
1736356200000|2025-01-08 17:10:00|73548.1|73536.1|73543.2|73537.2|73550.1|73538.4|73542.3|73530.3|301
1736356500000|2025-01-08 17:15:00|73542.9|73536.9|73546|73540|73549.1|73543.1|73540.2|73530.5|210
1736356800000|2025-01-08 17:20:00|73545.9|73539.9|73549.6|73537.6|73550|73540.9|73541.8|73532.9|269
1736357100000|2025-01-08 17:25:00|73549.4|73537.4|73550.8|73544.8|73553.4|73547.4|73543.5|73535.2|315
1736357400000|2025-01-08 17:30:00|73550.9|73544.9|73556.5|73550.5|73558.8|73552.8|73549.5|73543.5|317
1736357700000|2025-01-08 17:35:00|73556.6|73550.6|73563.9|73557.9|73566.2|73558.7|73556.3|73550.3|352
1736358000000|2025-01-08 17:40:00|73563.4|73557.4|73550.3|73544.3|73572.8|73561.8|73550|73542.4|221
1736358300000|2025-01-08 17:45:00|73550.2|73544.2|73554.3|73548.3|73559.8|73552.2|73548.7|73540.2|249
1736358600000|2025-01-08 17:50:00|73554|73548|73549.5|73537.5|73554|73548|73540.7|73533.6|358
1736358900000|2025-01-08 17:55:00|73548.9|73536.9|73540.5|73534.5|73550.9|73538.9|73538.5|73529.3|337
1736359200000|2025-01-08 18:00:00|73540.4|73534.4|73527|73521|73541.2|73534.4|73525.4|73516.4|564
1736359500000|2025-01-08 18:05:00|73526.1|73520.1|73532.6|73526.6|73537.6|73531.6|73526|73520|388
1736359800000|2025-01-08 18:10:00|73532.4|73526.4|73538.7|73532.7|73538.7|73532.7|73530.8|73524.8|297
1736360100000|2025-01-08 18:15:00|73539.1|73533.1|73539.3|73533.3|73540.1|73534.1|73534|73528|297
1736360400000|2025-01-08 18:20:00|73539.1|73533.1|73538.2|73532.2|73542.3|73536.3|73538|73532|215
1736360700000|2025-01-08 18:25:00|73537.8|73531.8|73535.8|73529.8|73538.5|73532.5|73533.5|73527.5|296
1736361000000|2025-01-08 18:30:00|73535.9|73529.9|73537.4|73531.4|73538.4|73532.4|73529.4|73523.4|268
1736361300000|2025-01-08 18:35:00|73537.3|73531.3|73532.3|73526.3|73537.5|73531.5|73530.7|73524.7|228
1736361600000|2025-01-08 18:40:00|73532.4|73526.4|73536.2|73524.2|73538.2|73529.8|73532.2|73523.8|295
1736361900000|2025-01-08 18:45:00|73535.9|73523.9|73536.5|73530.5|73536.7|73530.7|73531.2|73522.5|235
1736362200000|2025-01-08 18:50:00|73536.6|73530.6|73543.4|73537.4|73549.4|73540.2|73535.7|73529.7|240
1736362500000|2025-01-08 18:55:00|73543.3|73537.3|73546.6|73515.6|73551.1|73537.3|73531.4|73514.8|278
1736362800000|2025-01-08 19:00:00|73546.8|73515.7|73538.8|73526.8|73546.8|73530.4|73534.8|73515.7|324
1736363100000|2025-01-08 19:05:00|73538.3|73526.3|73524.7|73518.7|73538.8|73529.3|73523.1|73517.1|332
1736363400000|2025-01-08 19:10:00|73524.8|73518.8|73537.3|73531.3|73537.4|73531.4|73524.6|73518.6|261
1736363700000|2025-01-08 19:15:00|73537.4|73531.4|73524.3|73518.3|73538.9|73531.7|73523.2|73517.2|312
1736364000000|2025-01-08 19:20:00|73524.4|73518.4|73523.5|73517.5|73527.5|73521.5|73522.4|73516.4|209
1736364300000|2025-01-08 19:25:00|73523.6|73517.6|73521.9|73515.9|73529|73523|73518|73512|278
1736364600000|2025-01-08 19:30:00|73522|73516|73533.5|73527.5|73533.6|73527.6|73522|73516|278
1736364900000|2025-01-08 19:35:00|73533.4|73527.4|73544.1|73532.1|73544.4|73534.1|73530.9|73524.9|273
1736365200000|2025-01-08 19:40:00|73543.9|73531.9|73549.7|73537.7|73551.2|73539.7|73539|73530.4|337
1736365500000|2025-01-08 19:45:00|73549.9|73537.9|73548.9|73542.9|73550.9|73544.9|73546.5|73535.8|277
1736365800000|2025-01-08 19:50:00|73549|73543|73552.8|73540.8|73554.2|73544.3|73544.9|73538.9|283
1736366100000|2025-01-08 19:55:00|73552.7|73540.7|73550.3|73544.3|73553.5|73544.3|73548.7|73540|152
1736366400000|2025-01-08 20:00:00|73550.2|73544.2|73545.4|73539.4|73550.2|73544.2|73542.5|73536.5|196
1736366700000|2025-01-08 20:05:00|73545.5|73539.5|73545.2|73539.2|73551.9|73542.9|73543.9|73535.9|237
1736367000000|2025-01-08 20:10:00|73545.3|73539.3|73546|73540|73546.7|73540.7|73544.2|73538.2|206
1736367300000|2025-01-08 20:15:00|73545.9|73539.9|73537.6|73531.6|73546|73540|73536.9|73530.9|212
1736367600000|2025-01-08 20:20:00|73537.4|73531.4|73535.9|73529.9|73540.1|73534.1|73534.4|73528.4|252
1736367900000|2025-01-08 20:25:00|73536.1|73530.1|73538.6|73526.6|73540.7|73532.5|73535|73524.7|223
1736368200000|2025-01-08 20:30:00|73539|73527|73544.1|73532.1|73545|73533|73538.4|73526.4|214
1736368500000|2025-01-08 20:35:00|73544.5|73532.5|73545.8|73533.8|73547.6|73535.6|73544.1|73532.1|146
1736368800000|2025-01-08 20:40:00|73545.7|73533.7|73534.2|73522.2|73545.7|73533.7|73534|73522|139
1736369100000|2025-01-08 20:45:00|73534.3|73522.3|73533.4|73521.4|73539.2|73527.2|73532.2|73520.2|184
1736369400000|2025-01-08 20:50:00|73533.3|73521.3|73534|73522|73535.1|73525.7|73530|73520.8|132
1736369700000|2025-01-08 20:55:00|73534.2|73522.2|73536.7|73524.7|73539.5|73529.9|73533.5|73521.5|206
1736370000000|2025-01-08 21:00:00|73536.6|73524.6|73529.9|73517.9|73537.3|73527.5|73529.8|73517.8|172
1736370300000|2025-01-08 21:05:00|73530|73518|73531|73519|73532.9|73520.9|73529.3|73517.3|121
1736370600000|2025-01-08 21:10:00|73530.9|73518.9|73532.9|73526.9|73536|73526.9|73530.6|73518.6|162
1736370900000|2025-01-08 21:15:00|73536.8|73524.8|73535.8|73523.8|73537.8|73525.8|73534.6|73522.6|86
1736371200000|2025-01-08 21:20:00|73536|73524|73540.7|73528.7|73541|73529|73535.5|73523.5|81
1736371500000|2025-01-08 21:25:00|73540.6|73528.6|73539.8|73527.8|73541.6|73529.6|73538.9|73526.9|64
1736371800000|2025-01-08 21:30:00|73539.9|73527.9|73540.1|73528.1|73541.6|73529.6|73539.4|73527.4|124
1736372100000|2025-01-08 21:35:00|73540.3|73528.3|73542.3|73530.3|73545.1|73533.1|73540.2|73528.2|221
1736372400000|2025-01-08 21:40:00|73541.5|73529.5|73540.7|73528.7|73543.4|73531.4|73539.4|73527.4|124
1736372700000|2025-01-08 21:45:00|73541.5|73529.5|73539|73527|73553|73530.3|73536.8|73515.9|267
1736373000000|2025-01-08 21:50:00|73538.1|73526.1|73539.4|73527.4|73549.8|73529|73537.9|73518.7|263
1736373300000|2025-01-08 21:55:00|73539.6|73527.6|73582.8|73495.2|73582.8|73530|73538.7|73495.2|202
1736373600000|2025-01-08 22:00:00|73583.3|73494.7|73589.4|73493.1|73599.1|73495.2|73583.3|73484.8|16
1736373900000|2025-01-08 22:05:00|73588.9|73494.3|73583.7|73498.6|73589.8|73498.6|73583.7|73493|11
1736374200000|2025-01-08 22:10:00|73583.9|73499.2|73591.6|73492.5|73592|73499.2|73582.9|73492|46
1736374500000|2025-01-08 22:15:00|73591.4|73492.3|73591.5|73492.5|73592.1|73497.8|73587.1|73491.9|103
1736374800000|2025-01-08 22:20:00|73591.6|73492.6|73589.2|73494.4|73592.3|73499.9|73580.6|73491.2|116
1736375100000|2025-01-08 22:25:00|73589.3|73494.5|73584.9|73497.4|73591.4|73497.4|73584|73492.7|68
1736375400000|2025-01-08 22:30:00|73585|73497.6|73588.3|73496.7|73588.7|73498.8|73584|73495.7|72
1736375700000|2025-01-08 22:35:00|73588.6|73497|73579.6|73505.2|73589.1|73505.2|73579.4|73496.9|52
1736376000000|2025-01-08 22:40:00|73582.5|73502.9|73566|73523.8|73593.4|73536.4|73560.6|73502.8|481
1736376300000|2025-01-08 22:45:00|73568.6|73523.7|73577|73512.3|73590.3|73527.3|73559.8|73499.4|489
1736376600000|2025-01-08 22:50:00|73580.7|73503|73573.2|73519.4|73581.7|73519.4|73570.8|73500.6|403
1736376900000|2025-01-08 22:55:00|73570.7|73519.5|73562.7|73516.1|73578.2|73522.1|73555.1|73502.8|218
1736377200000|2025-01-08 23:00:00|73567.9|73512.7|73574.8|73535.4|73602.6|73535.7|73567.9|73502.8|313
1736377500000|2025-01-08 23:05:00|73575.4|73535.2|73564.5|73525.7|73575.4|73549.6|73559.3|73520.5|310
1736377800000|2025-01-08 23:10:00|73566.2|73525.2|73572.9|73531.3|73574|73534.1|73562.8|73523.7|513
1736378100000|2025-01-08 23:15:00|73572.7|73531.6|73572.3|73534.9|73573.9|73538.2|73568.2|73529.2|667
1736378400000|2025-01-08 23:20:00|73571.3|73535.2|73562.6|73550.6|73572.3|73550.6|73560.9|73534|382
1736378700000|2025-01-08 23:25:00|73561.3|73549.3|73558.2|73546.2|73571.7|73549.3|73556.8|73536|143
1736379000000|2025-01-08 23:30:00|73558.1|73546.1|73555.6|73543.6|73566.4|73547.7|73554|73533.5|323
1736379300000|2025-01-08 23:35:00|73555.2|73543.2|73554.9|73542.9|73563.9|73545.8|73554.3|73533.7|228
1736379600000|2025-01-08 23:40:00|73563.9|73533.9|73548.7|73536.7|73566|73545.2|73548.7|73526|217
1736379900000|2025-01-08 23:45:00|73548.9|73536.9|73547.2|73535.2|73549.5|73537.5|73544.7|73532.7|150
1736380200000|2025-01-08 23:50:00|73546.2|73534.2|73550.9|73538.9|73551.3|73539.3|73546.2|73534.2|82
1736380500000|2025-01-08 23:55:00|73551|73539|73565.3|73553.3|73567.2|73555.2|73550.7|73538.7|171
1736380800000|2025-01-09 00:00:00|73565.2|73553.2|73569.1|73557.1|73573|73561|73558.6|73546.6|360
1736381100000|2025-01-09 00:05:00|73569.2|73557.2|73564.3|73552.3|73569.6|73557.6|73562.7|73550.7|100
1736381400000|2025-01-09 00:10:00|73563.9|73551.9|73560.6|73548.6|73565.9|73553.9|73559.4|73547.4|132
1736381700000|2025-01-09 00:15:00|73560.7|73548.7|73553.9|73541.9|73561.5|73549.5|73551|73539|155
1736382000000|2025-01-09 00:20:00|73553.2|73541.2|73551.7|73539.7|73554.9|73542.9|73546|73534|177
1736382300000|2025-01-09 00:25:00|73551.6|73539.6|73543.5|73531.5|73551.9|73539.9|73542.6|73530.6|144
1736382600000|2025-01-09 00:30:00|73543.4|73531.4|73556.8|73544.8|73557.5|73545.5|73543.4|73531.4|252
1736382900000|2025-01-09 00:35:00|73557.4|73545.4|73564.6|73552.6|73567.2|73555.2|73553.3|73541.3|205
1736383200000|2025-01-09 00:40:00|73564.5|73552.5|73575|73563|73580.6|73568.6|73562.9|73550.9|224
1736383500000|2025-01-09 00:45:00|73574.7|73562.7|73565.2|73553.2|73576.7|73564.7|73560.8|73548.8|295
1736383800000|2025-01-09 00:50:00|73565.1|73553.1|73564.3|73552.3|73571.3|73559.3|73563.4|73551.4|333
1736384100000|2025-01-09 00:55:00|73561.6|73549.6|73553.9|73541.9|73561.6|73549.6|73552.3|73540.3|350
1736384400000|2025-01-09 01:00:00|73553.8|73541.8|73539.1|73527.1|73553.8|73541.8|73537.6|73526.9|445
1736384700000|2025-01-09 01:05:00|73538.9|73526.9|73535.7|73529.7|73542.5|73532.1|73532.3|73520.3|347
1736385000000|2025-01-09 01:10:00|73536.5|73530.5|73547.5|73535.5|73550.4|73541.3|73536.5|73530.5|248
1736385300000|2025-01-09 01:15:00|73549.8|73537.8|73506.9|73494.9|73557|73545|73503.9|73491.9|469
1736385600000|2025-01-09 01:20:00|73506.8|73494.8|73495.5|73489.5|73506.8|73497.6|73490.4|73481.9|450
1736385900000|2025-01-09 01:25:00|73495.6|73489.6|73511.9|73474.4|73511.9|73490.5|73486.4|73474.4|311
1736386200000|2025-01-09 01:30:00|73511.8|73474.5|73484.2|73478.2|73512.9|73491.8|73476.7|73464.7|551
1736386500000|2025-01-09 01:35:00|73484.1|73478.1|73473.5|73467.5|73487.8|73479|73468.6|73456.6|551
1736386800000|2025-01-09 01:40:00|73473.6|73467.6|73478.4|73466.4|73479.6|73469.4|73467.9|73460.2|439
1736387100000|2025-01-09 01:45:00|73477.6|73465.6|73466.7|73460.7|73482.2|73473.2|73464.2|73458.2|423
1736387400000|2025-01-09 01:50:00|73466.9|73460.9|73467.5|73455.5|73470.6|73462.2|73459|73453|400
1736387700000|2025-01-09 01:55:00|73467.4|73455.4|73476.2|73470.2|73479.2|73473.2|73464.7|73454.6|400
1736388000000|2025-01-09 02:00:00|73476.5|73470.5|73465.9|73459.9|73478.8|73470.5|73465.4|73459.2|342
1736388300000|2025-01-09 02:05:00|73465.8|73459.8|73457.8|73451.8|73470.8|73464.8|73440.6|73431.2|536
1736388600000|2025-01-09 02:10:00|73458.1|73452.1|73470.1|73464.1|73472.4|73466.4|73454.6|73448.6|403
1736388900000|2025-01-09 02:15:00|73470|73464|73465.9|73459.9|73473.3|73467.3|73465.9|73459.9|298
1736389200000|2025-01-09 02:20:00|73465.8|73459.8|73477.9|73471.9|73477.9|73471.9|73464.5|73458.5|279
1736389500000|2025-01-09 02:25:00|73479.2|73473.2|73483.4|73477.4|73489.2|73483.2|73477.2|73471.2|289
1736389800000|2025-01-09 02:30:00|73483.5|73477.5|73484.8|73478.8|73496.6|73486|73483.5|73477.5|350
1736390100000|2025-01-09 02:35:00|73485.1|73479.1|73485.6|73479.6|73490.8|73484.8|73483.9|73477.9|282
1736390400000|2025-01-09 02:40:00|73485.7|73479.7|73486.6|73480.6|73492.1|73486.1|73484|73478|293
1736390700000|2025-01-09 02:45:00|73486.7|73480.7|73490|73484|73491.2|73485.2|73483.6|73474.9|286
1736391000000|2025-01-09 02:50:00|73489.9|73483.9|73491.5|73479.5|73497.8|73488.4|73487.7|73478.9|291
1736391300000|2025-01-09 02:55:00|73491.4|73479.4|73482.9|73470.9|73491.4|73481.6|73480|73470.7|357
1736391600000|2025-01-09 03:00:00|73482.7|73470.7|73474.3|73468.3|73484.5|73472.5|73473.8|73464.8|283
1736391900000|2025-01-09 03:05:00|73474.2|73468.2|73468.8|73456.8|73477.1|73468.4|73464.6|73455.9|357
1736392200000|2025-01-09 03:10:00|73468.9|73456.9|73455.7|73449.7|73469.3|73461.1|73453.6|73447.6|324
1736392500000|2025-01-09 03:15:00|73455.4|73449.4|73460.1|73454.1|73462.7|73456.7|73454.6|73448.6|290
1736392800000|2025-01-09 03:20:00|73460.2|73454.2|73454|73448|73460.3|73454.3|73454|73448|223
1736393100000|2025-01-09 03:25:00|73454.1|73448.1|73454.6|73448.6|73455.2|73449.2|73450.8|73444.8|265
1736393400000|2025-01-09 03:30:00|73454.8|73448.8|73456.7|73444.7|73457.6|73449|73449.4|73441.4|278
1736393700000|2025-01-09 03:35:00|73456.6|73444.6|73462.1|73456.1|73462.1|73456.1|73456|73444.4|203
1736394000000|2025-01-09 03:40:00|73462|73456|73468.1|73462.1|73468.6|73462.6|73462|73456|170
1736394300000|2025-01-09 03:45:00|73468.2|73462.2|73483.8|73471.8|73484.2|73472.2|73466.9|73460.9|216
1736394600000|2025-01-09 03:50:00|73483.9|73471.9|73492.6|73480.6|73493.7|73485.2|73481.6|73470.5|257
1736394900000|2025-01-09 03:55:00|73491.9|73479.9|73481.8|73475.8|73491.9|73480.4|73478.3|73472.3|246
1736395200000|2025-01-09 04:00:00|73482.4|73476.4|73478.7|73472.7|73482.5|73476.5|73477.2|73468.2|246
1736395500000|2025-01-09 04:05:00|73478.8|73472.8|73482.5|73476.5|73484.5|73478.5|73478.8|73472.8|273
1736395800000|2025-01-09 04:10:00|73482.6|73476.6|73478.7|73472.7|73490.2|73484.2|73478.5|73472.5|267
1736396100000|2025-01-09 04:15:00|73478.6|73472.6|73482.1|73476.1|73483.5|73477.5|73478.2|73472.2|183
1736396400000|2025-01-09 04:20:00|73482|73476|73477.6|73471.6|73484|73478|73477.2|73471.2|194
1736396700000|2025-01-09 04:25:00|73477.4|73471.4|73479.3|73473.3|73479.5|73473.5|73477.1|73471.1|144
1736397000000|2025-01-09 04:30:00|73479.4|73473.4|73483.7|73477.7|73485.2|73479.2|73479.4|73473.4|211
1736397300000|2025-01-09 04:35:00|73483.5|73477.5|73483.8|73477.8|73486|73480|73482.5|73476.5|226
1736397600000|2025-01-09 04:40:00|73483.9|73477.9|73480.7|73474.7|73483.9|73477.9|73479.3|73473.3|156
1736397900000|2025-01-09 04:45:00|73480.8|73474.8|73482|73476|73482.4|73476.4|73478.5|73472.5|140
1736398200000|2025-01-09 04:50:00|73482.1|73476.1|73483.3|73477.3|73484.4|73478.4|73480.9|73474.9|214
1736398500000|2025-01-09 04:55:00|73483.4|73477.4|73487.8|73481.8|73489.1|73483.1|73482.3|73476.3|219
1736398800000|2025-01-09 05:00:00|73487.9|73481.9|73500.1|73494.1|73501.5|73494.9|73487.6|73479.4|363
1736399100000|2025-01-09 05:05:00|73500.6|73494.6|73492.6|73486.6|73500.7|73494.7|73492.2|73486.2|317
1736399400000|2025-01-09 05:10:00|73492.9|73486.9|73496.4|73490.4|73496.4|73490.4|73492|73486|160
1736399700000|2025-01-09 05:15:00|73496.5|73490.5|73497.1|73491.1|73499.2|73493.2|73493.2|73487.2|187
1736400000000|2025-01-09 05:20:00|73497|73491|73496.4|73490.4|73497.1|73491.1|73493.4|73487.4|141
1736400300000|2025-01-09 05:25:00|73496.5|73490.5|73499.1|73493.1|73499.4|73493.4|73493.9|73487.9|190
1736400600000|2025-01-09 05:30:00|73499.2|73493.2|73503.5|73497.5|73511|73501.9|73499.1|73493.1|359
1736400900000|2025-01-09 05:35:00|73503.7|73497.7|73500.1|73494.1|73508.2|73501.8|73500.1|73494.1|336
1736401200000|2025-01-09 05:40:00|73500.2|73494.2|73504.9|73498.9|73509.5|73500.5|73500.2|73491.3|272
1736401500000|2025-01-09 05:45:00|73505|73499|73501.2|73495.2|73509.1|73499.1|73498.5|73491.8|214
1736401800000|2025-01-09 05:50:00|73501.1|73495.1|73502|73496|73503.5|73497.5|73498.2|73492.2|251
1736402100000|2025-01-09 05:55:00|73502.7|73496.7|73509.2|73503.2|73515.7|73509.7|73502.4|73496.4|569
1736402400000|2025-01-09 06:00:00|73509.3|73503.3|73511.3|73499.3|73513.1|73506.2|73503.2|73493.2|402
1736402700000|2025-01-09 06:05:00|73511|73499|73522.8|73516.8|73522.8|73516.8|73503.3|73497.3|380
1736403000000|2025-01-09 06:10:00|73522.9|73516.9|73532.2|73520.2|73541.9|73535.9|73521.7|73515.7|458
1736403300000|2025-01-09 06:15:00|73532|73520|73531.4|73525.4|73532.2|73525.6|73523.7|73517.7|325
1736403600000|2025-01-09 06:20:00|73531.6|73525.6|73520.2|73514.2|73532|73526|73519.2|73513.2|330
1736403900000|2025-01-09 06:25:00|73519.7|73513.7|73520.7|73514.7|73524.9|73518.9|73515.1|73509.1|411
1736404200000|2025-01-09 06:30:00|73521.1|73515.1|73515.5|73509.5|73523.9|73517.9|73514.3|73508.3|375
1736404500000|2025-01-09 06:35:00|73515.4|73509.4|73515.9|73509.9|73519.6|73513.6|73508.4|73502.4|339
1736404800000|2025-01-09 06:40:00|73515.8|73509.8|73515.2|73509.2|73518.1|73512.1|73508.3|73502.3|252
1736405100000|2025-01-09 06:45:00|73515.1|73509.1|73505.4|73499.4|73516.8|73510.8|73505.2|73499.2|296
1736405400000|2025-01-09 06:50:00|73505.6|73499.6|73502.1|73496.1|73509|73503|73501.2|73494.4|621
1736405700000|2025-01-09 06:55:00|73502.2|73496.2|73510.4|73504.4|73513.4|73507.4|73499.5|73491.8|573
1736406000000|2025-01-09 07:00:00|73509|73503|73514.5|73508.5|73519.5|73513.5|73506.8|73498.1|466
1736406300000|2025-01-09 07:05:00|73514.6|73508.6|73524.4|73518.4|73524.5|73518.5|73514.6|73508.6|352
1736406600000|2025-01-09 07:10:00|73524.3|73518.3|73536.4|73524.4|73542.3|73530.3|73521.3|73513.2|403
1736406900000|2025-01-09 07:15:00|73535|73523|73538|73532|73542.4|73536.4|73529.6|73521.4|386
1736407200000|2025-01-09 07:20:00|73537.8|73531.8|73541.9|73535.9|73549.9|73543.9|73535.5|73528.5|439
1736407500000|2025-01-09 07:25:00|73542.3|73536.3|73534.1|73528.1|73543.8|73537.8|73529|73523|386
1736407800000|2025-01-09 07:30:00|73534.2|73528.2|73533.9|73527.9|73540.7|73534.7|73526|73520|398
1736408100000|2025-01-09 07:35:00|73533.8|73527.8|73540.2|73534.2|73540.7|73534.7|73530.1|73524.1|308
1736408400000|2025-01-09 07:40:00|73540|73534|73539.4|73533.4|73553.9|73547.9|73539|73530.5|441
1736408700000|2025-01-09 07:45:00|73539.3|73533.3|73545.1|73539.1|73546.2|73540.2|73531.9|73524.5|443
1736409000000|2025-01-09 07:50:00|73544.8|73538.8|73550.2|73544.2|73554.8|73548.8|73543.1|73537.1|434
1736409300000|2025-01-09 07:55:00|73550.4|73544.4|73555.1|73549.1|73559.9|73550.9|73545.8|73539.5|474
1736409600000|2025-01-09 08:00:00|73554.5|73548.5|73572.3|73566.3|73574.1|73568.1|73547.8|73541.8|563
1736409900000|2025-01-09 08:05:00|73572.7|73566.7|73569.1|73563.1|73577.1|73571.1|73565.1|73559.1|497
1736410200000|2025-01-09 08:10:00|73571.4|73565.4|73569.4|73563.4|73573.9|73567.9|73562|73556|427
1736410500000|2025-01-09 08:15:00|73569.3|73563.3|73567.7|73561.7|73574.5|73568.5|73562.1|73556.1|382
1736410800000|2025-01-09 08:20:00|73568|73562|73565.4|73559.4|73568.4|73562.4|73558.6|73552.6|328
1736411100000|2025-01-09 08:25:00|73565.1|73559.1|73576|73570|73584.9|73576.4|73561.5|73555.5|393
1736411400000|2025-01-09 08:30:00|73576.3|73570.3|73562.4|73556.4|73582.9|73575.9|73562.2|73556.2|387
1736411700000|2025-01-09 08:35:00|73562.2|73556.2|73569.9|73563.9|73574.5|73568.5|73560.9|73554.9|352
1736412000000|2025-01-09 08:40:00|73569.8|73563.8|73583.8|73577.8|73583.9|73577.9|73561|73555|327
1736412300000|2025-01-09 08:45:00|73584|73578|73572.5|73566.5|73585.7|73579.7|73572.2|73566.2|437
1736412600000|2025-01-09 08:50:00|73572.4|73566.4|73574.4|73568.4|73584.8|73578.2|73567.7|73561.7|373
1736412900000|2025-01-09 08:55:00|73574.5|73568.5|73565.2|73559.2|73577.1|73571.1|73564.7|73558.7|354
1736413200000|2025-01-09 09:00:00|73565.1|73559.1|73562.1|73556.1|73566.2|73559.1|73554.9|73547.2|353
1736413500000|2025-01-09 09:05:00|73562|73556|73563.6|73557.6|73568.8|73561.2|73559.4|73548.4|293
1736413800000|2025-01-09 09:10:00|73563.5|73557.5|73567.7|73561.7|73568.4|73562.4|73555.6|73549.6|336
1736414100000|2025-01-09 09:15:00|73567.6|73561.6|73552.9|73546.9|73572|73564.5|73547.9|73541.9|366
1736414400000|2025-01-09 09:20:00|73552.7|73546.7|73559.7|73553.7|73559.7|73553.7|73549.7|73539.3|368
1736414700000|2025-01-09 09:25:00|73560.5|73554.5|73544.6|73538.6|73561.4|73555.4|73542.1|73536.1|387
1736415000000|2025-01-09 09:30:00|73544.8|73538.8|73548.4|73542.4|73549.1|73543.1|73540.9|73534.9|305
1736415300000|2025-01-09 09:35:00|73548.5|73542.5|73541.3|73535.3|73551.9|73543|73538.9|73532.9|300
1736415600000|2025-01-09 09:40:00|73541.8|73535.8|73538.4|73532.4|73542|73536|73532.4|73524.5|323
1736415900000|2025-01-09 09:45:00|73538.5|73532.5|73555.4|73549.4|73555.4|73549.4|73537.3|73531.3|395
1736416200000|2025-01-09 09:50:00|73555.3|73549.3|73565.3|73559.3|73568.8|73562.8|73548|73542|298
1736416500000|2025-01-09 09:55:00|73566.6|73560.6|73571.6|73565.6|73571.6|73565.6|73565.9|73559.9|198
1736416800000|2025-01-09 10:00:00|73571.7|73565.7|73576.1|73570.1|73578.6|73572.6|73562.7|73553|320
1736417100000|2025-01-09 10:05:00|73576|73570|73575.6|73569.6|73581.8|73575.8|73570.6|73564.6|239
1736417400000|2025-01-09 10:10:00|73576.1|73570.1|73562|73556|73576.1|73570.1|73557|73545.4|328
1736417700000|2025-01-09 10:15:00|73559.4|73553.4|73571.2|73565.2|73572.9|73566.9|73558.6|73552.6|317
1736418000000|2025-01-09 10:20:00|73571.3|73565.3|73557.8|73551.8|73571.9|73565.9|73557.8|73551.8|320
1736418300000|2025-01-09 10:25:00|73557.9|73551.9|73554.2|73548.2|73561.5|73555.4|73551.8|73545.8|310
1736418600000|2025-01-09 10:30:00|73554.1|73548.1|73556.2|73544.2|73568.2|73556.2|73553.4|73542.1|311
1736418900000|2025-01-09 10:35:00|73556.3|73544.3|73553.7|73547.7|73558.2|73549.3|73546.8|73539.6|376
1736419200000|2025-01-09 10:40:00|73553.4|73547.4|73567.2|73561.2|73573.7|73565.3|73551.9|73545.9|486
1736419500000|2025-01-09 10:45:00|73567.3|73561.3|73555|73549|73567.4|73561.4|73552.2|73546.2|406
1736419800000|2025-01-09 10:50:00|73554.9|73548.9|73542.7|73536.7|73555.2|73549.2|73542.1|73536.1|265
1736420100000|2025-01-09 10:55:00|73542.5|73536.5|73543|73537|73544.1|73538.1|73537.3|73531.3|317
1736420400000|2025-01-09 11:00:00|73542.3|73536.3|73547.2|73541.2|73547.4|73541.4|73540.1|73534.1|342
1736420700000|2025-01-09 11:05:00|73547.3|73541.3|73559.3|73553.3|73560.1|73554.1|73546.3|73540.3|338
1736421000000|2025-01-09 11:10:00|73559.4|73553.4|73563.9|73551.9|73564.4|73556.8|73555|73545.8|348
1736421300000|2025-01-09 11:15:00|73564|73552|73569.7|73557.7|73569.7|73560.8|73558.9|73551.7|292
1736421600000|2025-01-09 11:20:00|73569.9|73557.9|73570.3|73564.3|73572.2|73564.3|73562.6|73551.5|294
1736421900000|2025-01-09 11:25:00|73570.4|73564.4|73560.1|73554.1|73573.8|73567.8|73557.6|73551.6|339
1736422200000|2025-01-09 11:30:00|73559.8|73553.8|73570.2|73564.2|73571.5|73564.5|73559|73553|313
1736422500000|2025-01-09 11:35:00|73570.1|73564.1|73571.2|73565.2|73573.5|73567.5|73564|73558|338
1736422800000|2025-01-09 11:40:00|73571.1|73565.1|73573.4|73567.4|73574.6|73568.6|73567.6|73561.6|318
1736423100000|2025-01-09 11:45:00|73573.3|73567.3|73572.1|73566.1|73573.9|73567.9|73567.5|73561.5|282
1736423400000|2025-01-09 11:50:00|73572|73566|73564.3|73558.3|73572.5|73566.5|73558.7|73552.7|367
1736423700000|2025-01-09 11:55:00|73564.5|73558.5|73573.3|73567.3|73580.7|73574.5|73561|73555|373
1736424000000|2025-01-09 12:00:00|73573.2|73567.2|73563.3|73551.3|73575.4|73569.4|73560.1|73550.8|324
1736424300000|2025-01-09 12:05:00|73563.4|73551.4|73556.6|73544.6|73566.6|73554.6|73555|73543|329
1736424600000|2025-01-09 12:10:00|73556.9|73544.9|73553.4|73541.4|73562.4|73550.4|73549.6|73538.5|333
1736424900000|2025-01-09 12:15:00|73550.2|73544.2|73561.6|73555.6|73562.4|73556.4|73550.2|73541.9|389
1736425200000|2025-01-09 12:20:00|73561.7|73555.7|73557|73551|73563|73557|73552.3|73540.3|384
1736425500000|2025-01-09 12:25:00|73556.9|73550.9|73560.2|73554.2|73566|73560|73556.1|73550.1|270
1736425800000|2025-01-09 12:30:00|73559.9|73553.9|73560.2|73554.2|73570.3|73564.3|73557.7|73551.7|286
1736426100000|2025-01-09 12:35:00|73559.9|73553.9|73570.1|73564.1|73570.1|73564.1|73559.8|73553.8|333
1736426400000|2025-01-09 12:40:00|73570|73564|73576.6|73564.6|73576.7|73570|73566.1|73560.1|315
1736426700000|2025-01-09 12:45:00|73576.7|73564.7|73580.6|73574.6|73585|73575|73575.6|73563.8|375
1736427000000|2025-01-09 12:50:00|73580.4|73574.4|73582.9|73576.9|73588.1|73579.2|73577.9|73571.9|247
1736427300000|2025-01-09 12:55:00|73583.4|73577.4|73583.4|73577.4|73584.8|73578.8|73581.1|73575.1|321
1736427600000|2025-01-09 13:00:00|73583.7|73577.7|73576.3|73570.3|73585.4|73579.4|73574.4|73568.4|410
1736427900000|2025-01-09 13:05:00|73576.4|73570.4|73570.4|73564.4|73579.5|73573.5|73566.6|73560.6|330
1736428200000|2025-01-09 13:10:00|73570.6|73564.6|73569.3|73563.3|73571.8|73565.8|73565|73559|327
1736428500000|2025-01-09 13:15:00|73569.4|73563.4|73586.1|73580.1|73586.1|73580.1|73566.1|73560.1|303
1736428800000|2025-01-09 13:20:00|73586.2|73580.2|73589.7|73577.7|73592|73586|73582.6|73576.6|308
1736429100000|2025-01-09 13:25:00|73587.1|73581.1|73595|73583|73595|73585.8|73581.4|73575.4|265
1736429400000|2025-01-09 13:30:00|73595.2|73583.2|73557.9|73551.9|73595.9|73583.9|73557|73551|425
1736429700000|2025-01-09 13:35:00|73558|73552|73554.5|73548.5|73558|73552|73551.3|73545.3|477
1736430000000|2025-01-09 13:40:00|73554.3|73548.3|73543.1|73537.1|73557.2|73551.2|73540.1|73534.1|442
1736430300000|2025-01-09 13:45:00|73543.8|73537.8|73547.9|73541.9|73553|73547|73540.3|73534.3|429
1736430600000|2025-01-09 13:50:00|73547.8|73541.8|73549.1|73543.1|73555|73549|73541.2|73535.2|429
1736430900000|2025-01-09 13:55:00|73549.2|73543.2|73559.7|73547.7|73563.6|73553.2|73549.2|73543.2|411
1736431200000|2025-01-09 14:00:00|73559.8|73547.8|73564.5|73552.5|73567.6|73555.6|73551.4|73542.4|373
1736431500000|2025-01-09 14:05:00|73564.4|73552.4|73544.2|73538.2|73564.6|73552.6|73543.7|73537.7|353
1736431800000|2025-01-09 14:10:00|73544.3|73538.3|73547.5|73541.5|73556.2|73550.2|73542.4|73536.4|423
1736432100000|2025-01-09 14:15:00|73547.3|73541.3|73554.7|73548.7|73555.1|73549.1|73541.7|73535.7|485
1736432400000|2025-01-09 14:20:00|73554.6|73548.6|73550.7|73544.7|73555.1|73549.1|73541.5|73535.5|349
1736432700000|2025-01-09 14:25:00|73550.5|73544.5|73551.1|73545.1|73553.8|73547.8|73543.2|73537.2|288
1736433000000|2025-01-09 14:30:00|73551.2|73545.2|73547.6|73541.6|73556.7|73550.7|73546.9|73540.9|279
1736433300000|2025-01-09 14:35:00|73547.8|73541.8|73537.6|73531.6|73547.8|73541.8|73537.6|73531.6|303
1736433600000|2025-01-09 14:40:00|73537.3|73531.3|73538.2|73532.2|73540.6|73534.6|73530.4|73524.4|264
1736433900000|2025-01-09 14:45:00|73538.1|73532.1|73540.5|73534.5|73544.2|73538.2|73537.5|73531.5|266
1736434200000|2025-01-09 14:50:00|73540|73534|73547|73535|73547.3|73539.1|73539|73533|341
1736434500000|2025-01-09 14:55:00|73547.2|73535.2|73556.4|73544.4|73557.2|73545.2|73545.2|73533.2|389
1736434800000|2025-01-09 15:00:00|73556.1|73544.1|73552.5|73546.5|73558.5|73547|73546.2|73537.8|338
1736435100000|2025-01-09 15:05:00|73552.4|73546.4|73554.3|73542.3|73560.2|73551|73545.2|73537.1|401
1736435400000|2025-01-09 15:10:00|73554.2|73542.2|73543.7|73537.7|73557.4|73547|73543|73536|339
1736435700000|2025-01-09 15:15:00|73543.8|73537.8|73542.1|73536.1|73546.6|73540.6|73540.4|73534.4|340
1736436000000|2025-01-09 15:20:00|73541.8|73535.8|73545.7|73539.7|73546|73540|73537.4|73531.4|290
1736436300000|2025-01-09 15:25:00|73545.6|73539.6|73542.7|73536.7|73546.1|73540.1|73541.1|73535.1|207
1736436600000|2025-01-09 15:30:00|73543.1|73537.1|73553.2|73541.2|73553.3|73544.2|73542.7|73536.7|362
1736436900000|2025-01-09 15:35:00|73553.4|73541.4|73555.2|73549.2|73565.8|73557.3|73552|73540|420
1736437200000|2025-01-09 15:40:00|73555.3|73549.3|73564.1|73558.1|73566.5|73560.5|73555.3|73549.3|425
1736437500000|2025-01-09 15:45:00|73564.7|73558.7|73562.3|73556.3|73568|73560.3|73554.2|73548.2|496
1736437800000|2025-01-09 15:50:00|73562.2|73556.2|73578|73572|73586.6|73580.6|73561.5|73551.7|492
1736438100000|2025-01-09 15:55:00|73578.2|73572.2|73578.5|73572.5|73579.7|73573.7|73567|73561|560
1736438400000|2025-01-09 16:00:00|73578.7|73572.7|73570.8|73564.8|73581.6|73575.6|73569.2|73563.2|423
1736438700000|2025-01-09 16:05:00|73570.9|73564.9|73574.4|73568.4|73576|73570|73569.1|73563.1|336
1736439000000|2025-01-09 16:10:00|73574.3|73568.3|73571.1|73565.1|73576.4|73570.4|73570.1|73564.1|295
1736439300000|2025-01-09 16:15:00|73570.8|73564.8|73573.9|73567.9|73574.2|73568.2|73568.2|73562.2|314
1736439600000|2025-01-09 16:20:00|73574.1|73568.1|73584.9|73572.9|73586.2|73575|73572.6|73566.6|350
1736439900000|2025-01-09 16:25:00|73584.8|73572.8|73583.4|73577.4|73589.6|73579.6|73581.6|73572.5|288
1736440200000|2025-01-09 16:30:00|73583.3|73577.3|73585.7|73579.7|73587.3|73581.3|73582|73576|232
1736440500000|2025-01-09 16:35:00|73585.8|73579.8|73572.6|73566.6|73588.7|73582.7|73569.5|73563.5|303
1736440800000|2025-01-09 16:40:00|73572.5|73566.5|73565|73559|73574.1|73568.1|73564.7|73558.7|238
1736441100000|2025-01-09 16:45:00|73564.9|73558.9|73567.7|73561.7|73567.7|73561.7|73564.8|73558.8|173
1736441400000|2025-01-09 16:50:00|73567.8|73561.8|73571.7|73565.7|73571.8|73565.8|73565.7|73559.7|220
1736441700000|2025-01-09 16:55:00|73571.8|73565.8|73571|73565|73573.4|73567.4|73568.7|73562.7|266
1736442000000|2025-01-09 17:00:00|73571.1|73565.1|73572.1|73566.1|73572.4|73566.4|73566|73560|241
1736442300000|2025-01-09 17:05:00|73572.2|73566.2|73574.4|73568.4|73574.9|73568.9|73567.5|73561.5|247
1736442600000|2025-01-09 17:10:00|73574.3|73568.3|73575.7|73569.7|73580.1|73574.1|73572.6|73566.6|204
1736442900000|2025-01-09 17:15:00|73575.6|73569.6|73581.3|73575.3|73582.3|73576.3|73574.5|73568.5|223
1736443200000|2025-01-09 17:20:00|73581.4|73575.4|73583.6|73577.6|73585.1|73578|73578.8|73572.3|184
1736443500000|2025-01-09 17:25:00|73583.7|73577.7|73582.2|73576.2|73584.6|73578.6|73579.7|73573.7|238
1736443800000|2025-01-09 17:30:00|73582.1|73576.1|73584.4|73578.4|73585.2|73579.2|73582|73576|174
1736444100000|2025-01-09 17:35:00|73584.3|73578.3|73585.9|73579.9|73589.3|73583.3|73583.5|73577.5|211
1736444400000|2025-01-09 17:40:00|73585.8|73579.8|73579.5|73573.5|73585.8|73579.8|73577.6|73571.6|203
1736444700000|2025-01-09 17:45:00|73579.2|73573.2|73573.6|73567.6|73579.9|73573.9|73573.2|73567.2|148
1736445000000|2025-01-09 17:50:00|73573.8|73567.8|73572.7|73566.7|73576.2|73570.2|73569.3|73563.3|244
1736445300000|2025-01-09 17:55:00|73572.8|73566.8|73572.8|73566.8|73574|73568|73572|73566|160
1736445600000|2025-01-09 18:00:00|73572.7|73566.7|73574.1|73568.1|73574.8|73568.8|73571.6|73565.6|202
1736445900000|2025-01-09 18:05:00|73574|73568|73572.3|73566.3|73575.8|73569.8|73571.8|73565.8|211
1736446200000|2025-01-09 18:10:00|73572.7|73566.7|73572.3|73566.3|73574.2|73568.2|73571.1|73565.1|262
1736446500000|2025-01-09 18:15:00|73572.2|73566.2|73572.3|73566.3|73573.2|73567.2|73572.1|73566.1|147
1736446800000|2025-01-09 18:20:00|73572.4|73566.4|73569.1|73563.1|73572.6|73566.6|73568.1|73562.1|155
1736447100000|2025-01-09 18:25:00|73568.9|73562.9|73568.9|73562.9|73569.9|73563.9|73568.3|73562.3|151
1736447400000|2025-01-09 18:30:00|73569|73563|73569.8|73563.8|73570.2|73564.2|73565.3|73559.3|167
1736447700000|2025-01-09 18:35:00|73569.7|73563.7|73576.5|73570.5|73576.5|73570.5|73569.1|73563.1|142
1736448000000|2025-01-09 18:40:00|73576.3|73570.3|73573.3|73567.3|73576.5|73570.5|73571.6|73565.6|116
1736448300000|2025-01-09 18:45:00|73573.2|73567.2|73573.5|73567.5|73573.7|73567.7|73572.9|73566.9|128
1736448600000|2025-01-09 18:50:00|73573.6|73567.6|73572.4|73566.4|73576.3|73570.3|73572.1|73566.1|145
1736448900000|2025-01-09 18:55:00|73572.8|73566.8|73569|73563|73573.2|73567.2|73568.7|73562.7|207
1736449200000|2025-01-09 19:00:00|73568.6|73562.6|73568|73562|73568.6|73562.6|73567.1|73561.1|105
1736449500000|2025-01-09 19:05:00|73568.1|73562.1|73561|73555|73571.9|73565.9|73561|73551.7|151
1736449800000|2025-01-09 19:10:00|73560.8|73554.8|73570.5|73558.5|73570.6|73559.8|73560.4|73554.4|103
1736450100000|2025-01-09 19:15:00|73570.6|73558.6|73563|73557|73571.4|73562.4|73562.8|73554.8|91
1736450400000|2025-01-09 19:20:00|73562.9|73556.9|73566.1|73560.1|73566.5|73560.5|73562.8|73553.9|102
1736450700000|2025-01-09 19:25:00|73565.7|73559.7|73565.5|73559.5|73570|73564|73565.1|73559.1|123
1736451000000|2025-01-09 19:30:00|73565.4|73559.4|73565.9|73559.9|73566.8|73560.8|73565.4|73559.4|144
1736451300000|2025-01-09 19:35:00|73566.1|73560.1|73566.3|73560.3|73566.9|73560.9|73565.3|73559.3|149
1736451600000|2025-01-09 19:40:00|73566.4|73560.4|73567.6|73561.6|73569.9|73563.9|73566.2|73560.2|119
1736451900000|2025-01-09 19:45:00|73567.8|73561.8|73568.5|73562.5|73570.7|73564.7|73567.5|73561.5|92
1736452200000|2025-01-09 19:50:00|73568.6|73562.6|73564.6|73558.6|73572.1|73566.1|73563.9|73557.9|139
1736452500000|2025-01-09 19:55:00|73564.5|73558.5|73567.1|73561.1|73567.2|73561.2|73564.1|73558.1|123
1736452800000|2025-01-09 20:00:00|73566.5|73560.5|73564.8|73558.8|73566.8|73560.8|73564.5|73558.5|181
1736453100000|2025-01-09 20:05:00|73564.7|73558.7|73564.9|73558.9|73565.5|73559.5|73564.6|73558.6|112
1736453400000|2025-01-09 20:10:00|73564.8|73558.8|73565.5|73559.5|73566.7|73560.7|73564.8|73558.8|91
1736453700000|2025-01-09 20:15:00|73565.7|73559.7|73565.9|73559.9|73565.9|73559.9|73565|73559|82
1736454000000|2025-01-09 20:20:00|73565.7|73559.7|73563|73557|73565.8|73559.8|73562.7|73556.7|98
1736454300000|2025-01-09 20:25:00|73563.2|73557.2|73563.8|73557.8|73565.8|73559.8|73562.8|73556.8|198
1736454600000|2025-01-09 20:30:00|73563.7|73557.7|73565.8|73553.8|73566|73557.9|73560.3|73553.8|137
1736454900000|2025-01-09 20:35:00|73565.7|73553.7|73562.3|73556.3|73566|73556.4|73561.1|73552.6|70
1736455200000|2025-01-09 20:40:00|73562.2|73556.2|73557.5|73551.5|73563|73556.2|73557.2|73547.9|101
1736455500000|2025-01-09 20:45:00|73557.4|73551.4|73564|73552|73564.4|73552.4|73556.1|73550.1|117
1736455800000|2025-01-09 20:50:00|73563.9|73551.9|73566.8|73554.8|73568.6|73559.6|73561.2|73551.9|104
1736456100000|2025-01-09 20:55:00|73566.6|73554.6|73564.7|73558.7|73567.6|73561.5|73563.7|73554.6|124
1736456400000|2025-01-09 21:00:00|73564.6|73558.6|73567.8|73555.8|73568.7|73559.5|73564.3|73554.9|186
1736456700000|2025-01-09 21:05:00|73567.9|73555.9|73568.2|73556.2|73569.5|73559.9|73565.4|73555.5|170
1736457000000|2025-01-09 21:10:00|73568.4|73556.4|73567.9|73555.9|73569.9|73559.7|73565.4|73555.5|195
1736457300000|2025-01-09 21:15:00|73568.4|73556.4|73564.6|73552.6|73569.2|73557.2|73564.1|73552.1|188
1736457600000|2025-01-09 21:20:00|73564.5|73552.5|73561.9|73549.9|73564.7|73552.7|73561|73549|114
1736457900000|2025-01-09 21:25:00|73561.6|73549.6|73561.4|73549.4|73562.1|73550.1|73560.7|73548.7|258
1736458200000|2025-01-09 21:30:00|73561.3|73549.3|73559.7|73547.7|73562.5|73550.5|73559.6|73547.6|91
1736458500000|2025-01-09 21:35:00|73559.8|73547.8|73565.3|73553.3|73565.7|73553.7|73558.6|73546.6|138
1736458800000|2025-01-09 21:40:00|73565.2|73553.2|73566.2|73554.2|73566.4|73554.4|73564.1|73552.1|163
1736459100000|2025-01-09 21:45:00|73566.1|73554.1|73567.8|73555.8|73567.8|73555.8|73565.8|73553.8|27
1736459400000|2025-01-09 21:50:00|73567.7|73555.7|73569.1|73557.1|73569.1|73557.1|73567.6|73555.6|34
1736459700000|2025-01-09 21:55:00|73567.9|73555.9|73601.4|73523.2|73601.4|73556.2|73564.5|73523.2|421
1736460000000|2025-01-09 22:00:00|73611.4|73525.7|73615.3|73501.1|73617.2|73525.7|73605.8|73501.1|23
1736460300000|2025-01-09 22:05:00|73615.2|73501.5|73602.9|73515.9|73616|73515.9|73602.9|73501.5|69
1736460600000|2025-01-09 22:10:00|73610.1|73516.9|73610|73506.9|73612.8|73516.9|73607.4|73504.6|109
1736460900000|2025-01-09 22:15:00|73610.1|73512.3|73599.9|73521.9|73610.1|73522|73599.7|73512.3|79
1736461200000|2025-01-09 22:20:00|73600.2|73521.8|73604.3|73520.4|73604.4|73522|73599.7|73520.4|54
1736461500000|2025-01-09 22:25:00|73604.2|73520.3|73602.4|73523.7|73605.8|73523.8|73600.1|73518.1|51
1736461800000|2025-01-09 22:30:00|73601.3|73522.3|73600.2|73525.3|73604.8|73525.7|73600.1|73519.7|136
1736462100000|2025-01-09 22:35:00|73601.8|73526.1|73601|73527|73602.8|73527|73600.7|73524.3|49
1736462400000|2025-01-09 22:40:00|73600.9|73526.9|73600.8|73525.2|73601.4|73528.4|73595.7|73524.3|60
1736462700000|2025-01-09 22:45:00|73598.7|73528.5|73601.7|73522.1|73602.9|73528.6|73597.5|73520.7|141
1736463000000|2025-01-09 22:50:00|73602.7|73520.5|73600.3|73526.2|73603.8|73528.6|73597.8|73516.1|182
1736463300000|2025-01-09 22:55:00|73600.2|73525.7|73595.8|73529.6|73603.3|73536.3|73578.7|73522.6|128
1736463600000|2025-01-09 23:00:00|73593.3|73532.5|73591.7|73543.8|73597.9|73547.5|73584.3|73525.2|361
1736463900000|2025-01-09 23:05:00|73590|73544.8|73586.6|73542.5|73592.5|73545.5|73583.9|73542.4|200
1736464200000|2025-01-09 23:10:00|73583.9|73542.4|73586|73548.8|73590.9|73549.9|73582.5|73542.1|203
1736464500000|2025-01-09 23:15:00|73585.8|73548.6|73585|73543.1|73590.2|73548.7|73581|73542.6|180
1736464800000|2025-01-09 23:20:00|73584.5|73543|73586|73543.2|73586.2|73545.9|73582|73542.8|133
1736465100000|2025-01-09 23:25:00|73585.8|73543.5|73591.1|73541.9|73591.3|73545.9|73583.5|73540.8|284
1736465400000|2025-01-09 23:30:00|73590.9|73541.6|73589|73555.5|73593.3|73565|73576.8|73541.6|541
1736465700000|2025-01-09 23:35:00|73588.9|73555.6|73575.1|73563.1|73590.5|73566.2|73575|73554.2|271
1736466000000|2025-01-09 23:40:00|73575|73563|73586.6|73551.2|73588.9|73564.3|73568.1|73536.4|442
1736466300000|2025-01-09 23:45:00|73586.4|73550.9|73578.9|73566.9|73589.3|73566.9|73575.9|73550.7|276
1736466600000|2025-01-09 23:50:00|73579|73567|73580.9|73568.9|73581.6|73569.6|73577.1|73565.1|99
1736466900000|2025-01-09 23:55:00|73580.8|73568.8|73577.3|73565.3|73581.3|73569.3|73576.6|73564.6|75
1736467200000|2025-01-10 00:00:00|73577.1|73565.1|73574.8|73541.7|73579.7|73565.2|73565.4|73541.6|250
1736467500000|2025-01-10 00:05:00|73574.4|73541.6|73560.1|73548.1|73575.7|73554.4|73559.7|73540.8|176
1736467800000|2025-01-10 00:10:00|73560.2|73548.2|73574.2|73562.2|73574.6|73562.6|73559.6|73547.6|176
1736468100000|2025-01-10 00:15:00|73574.5|73562.5|73568|73556|73576.9|73564.9|73567.9|73555.9|183
1736468400000|2025-01-10 00:20:00|73567.9|73555.9|73572.4|73560.4|73579.2|73567.2|73567.8|73555.8|218
1736468700000|2025-01-10 00:25:00|73572.3|73560.3|73561|73549|73573.7|73561.7|73558.9|73546.9|153
1736469000000|2025-01-10 00:30:00|73561.1|73549.1|73561.2|73549.2|73565.5|73553.5|73560.3|73548.3|179
1736469300000|2025-01-10 00:35:00|73560.9|73548.9|73546.3|73534.3|73560.9|73548.9|73545.6|73533.6|220
1736469600000|2025-01-10 00:40:00|73546.2|73534.2|73543.1|73531.1|73548.7|73536.7|73540.2|73528.2|192
1736469900000|2025-01-10 00:45:00|73543.2|73531.2|73531.9|73519.9|73546.9|73534.9|73531.2|73519.2|276
1736470200000|2025-01-10 00:50:00|73531.8|73519.8|73525.7|73513.7|73541.7|73529.7|73525.7|73513.7|476
1736470500000|2025-01-10 00:55:00|73524.8|73512.8|73511.7|73499.7|73526.3|73514.3|73507.2|73495.2|417
1736470800000|2025-01-10 01:00:00|73512.3|73500.3|73469.8|73463.8|73514.5|73502.5|73468.6|73462.6|574
1736471100000|2025-01-10 01:05:00|73469.9|73463.9|73489.5|73477.5|73492.9|73480.9|73464.6|73458|487
1736471400000|2025-01-10 01:10:00|73491.9|73479.9|73486.3|73474.3|73494.8|73482.8|73485.6|73473.6|274
1736471700000|2025-01-10 01:15:00|73484.7|73472.7|73493.3|73481.3|73501.5|73489.5|73484.7|73472.7|339
1736472000000|2025-01-10 01:20:00|73493.7|73481.7|73481.4|73469.4|73495.3|73483.3|73470.6|73462.1|433
1736472300000|2025-01-10 01:25:00|73481.3|73469.3|73472.3|73460.3|73481.3|73469.3|73462.4|73453.4|484
1736472600000|2025-01-10 01:30:00|73472.1|73460.1|73497.4|73485.4|73497.4|73485.4|73459.9|73450|566
1736472900000|2025-01-10 01:35:00|73498.5|73486.5|73478.9|73472.9|73504.6|73492.6|73473.1|73464|400
1736473200000|2025-01-10 01:40:00|73477.6|73471.6|73481.1|73475.1|73488.8|73479.7|73469.9|73460.4|624
1736473500000|2025-01-10 01:45:00|73480.3|73474.3|73483.2|73477.2|73491.4|73483.5|73474.3|73465.3|542
1736473800000|2025-01-10 01:50:00|73483.4|73477.4|73500|73488|73503.1|73497.1|73482|73476|547
1736474100000|2025-01-10 01:55:00|73500.1|73488.1|73502.2|73496.2|73512.1|73505.6|73489.3|73477.3|520
1736474400000|2025-01-10 02:00:00|73502.1|73496.1|73509.6|73503.6|73515|73506.9|73501.1|73494.6|515
1736474700000|2025-01-10 02:05:00|73509.8|73503.8|73499.7|73487.7|73514.4|73505|73497.6|73485.6|440
1736475000000|2025-01-10 02:10:00|73499.6|73487.6|73490.4|73484.4|73501.3|73489.3|73481.4|73473.3|477
1736475300000|2025-01-10 02:15:00|73490.6|73484.6|73487|73481|73490.8|73484.8|73475.6|73469.5|492
1736475600000|2025-01-10 02:20:00|73487.5|73481.5|73481.1|73475.1|73492.6|73486.1|73480.5|73474.5|392
1736475900000|2025-01-10 02:25:00|73481.2|73475.2|73482.7|73470.7|73488.4|73479|73479.6|73467.6|357
1736476200000|2025-01-10 02:30:00|73482.5|73470.5|73481.1|73475.1|73482.6|73476.6|73472.9|73464.8|439
1736476500000|2025-01-10 02:35:00|73481.2|73475.2|73494.5|73488.5|73495.3|73489.3|73480|73474|294
1736476800000|2025-01-10 02:40:00|73494.6|73488.6|73495.7|73489.7|73504.9|73496.7|73494.6|73488.6|300
1736477100000|2025-01-10 02:45:00|73495.8|73489.8|73499.1|73493.1|73505.2|73496.8|73495.6|73489.6|352
1736477400000|2025-01-10 02:50:00|73499.2|73493.2|73497.5|73491.5|73502.8|73496.8|73496.9|73490.9|272
1736477700000|2025-01-10 02:55:00|73497.1|73491.1|73499.1|73493.1|73501.3|73495.3|73492.2|73486.2|372
1736478000000|2025-01-10 03:00:00|73499.3|73493.3|73488|73482|73502.3|73496.3|73486.3|73475.6|255
1736478300000|2025-01-10 03:05:00|73488.1|73482.1|73492.8|73486.8|73496.3|73490.3|73488|73482|268
1736478600000|2025-01-10 03:10:00|73492.7|73486.7|73497.8|73491.8|73497.8|73491.8|73488.5|73482.5|287
1736478900000|2025-01-10 03:15:00|73497.7|73491.7|73497.2|73491.2|73501.8|73495.8|73495.1|73485.9|234
1736479200000|2025-01-10 03:20:00|73497.3|73491.3|73495.8|73489.8|73502.9|73492.8|73495.6|73486.8|174
1736479500000|2025-01-10 03:25:00|73495.9|73489.9|73496.7|73490.7|73504.3|73498.3|73495.7|73489.6|263
1736479800000|2025-01-10 03:30:00|73496.6|73490.6|73503.2|73497.2|73506.4|73497.8|73495.9|73489.9|223
1736480100000|2025-01-10 03:35:00|73503.3|73497.3|73499.5|73493.5|73510.6|73504.6|73499.1|73489.9|246
1736480400000|2025-01-10 03:40:00|73499.6|73493.6|73497.9|73491.9|73501.5|73495.5|73496.3|73490.3|228
1736480700000|2025-01-10 03:45:00|73498|73492|73494|73488|73505.5|73495.8|73493.9|73486|286
1736481000000|2025-01-10 03:50:00|73493.9|73487.9|73499.5|73493.5|73499.8|73493.8|73493.9|73485.7|199
1736481300000|2025-01-10 03:55:00|73499.6|73493.6|73498.8|73492.8|73504.8|73494.7|73497.7|73488.8|227
1736481600000|2025-01-10 04:00:00|73498.7|73492.7|73500.8|73494.8|73500.8|73494.8|73494.9|73488.9|254
1736481900000|2025-01-10 04:05:00|73500.9|73494.9|73501.7|73495.7|73506.4|73497.7|73500.4|73494|172
1736482200000|2025-01-10 04:10:00|73501.8|73495.8|73503.5|73497.5|73505.8|73499.8|73500.8|73494.8|256
1736482500000|2025-01-10 04:15:00|73503.7|73497.7|73506.1|73500.1|73509|73503|73503|73497|249
1736482800000|2025-01-10 04:20:00|73506.2|73500.2|73506.3|73500.3|73507.2|73501.2|73503.8|73497.8|219
1736483100000|2025-01-10 04:25:00|73506.2|73500.2|73505.8|73499.8|73507|73501|73503.8|73497.8|199
1736483400000|2025-01-10 04:30:00|73505.7|73499.7|73513.6|73507.6|73514.2|73508.2|73505.4|73499.4|240
1736483700000|2025-01-10 04:35:00|73513.7|73507.7|73518.7|73512.7|73521.3|73515.3|73513.2|73507.2|257
1736484000000|2025-01-10 04:40:00|73518.6|73512.6|73515.3|73509.3|73527.1|73521.1|73515|73509|239
1736484300000|2025-01-10 04:45:00|73515.1|73509.1|73511.7|73505.7|73519.3|73513.3|73511|73505|262
1736484600000|2025-01-10 04:50:00|73511.6|73505.6|73506.9|73500.9|73515.7|73509.7|73504.4|73498.4|339
1736484900000|2025-01-10 04:55:00|73507.1|73501.1|73510.2|73504.2|73511.5|73505.5|73506.3|73500.3|274
1736485200000|2025-01-10 05:00:00|73510.1|73504.1|73515|73509|73517.7|73511.7|73508.7|73502.7|359
1736485500000|2025-01-10 05:05:00|73515.1|73509.1|73520|73514|73521.7|73515.7|73515|73509|282
1736485800000|2025-01-10 05:10:00|73520.5|73514.5|73520.9|73514.9|73521.2|73515.2|73517.9|73511.9|257
1736486100000|2025-01-10 05:15:00|73521|73515|73521.2|73515.2|73521.8|73515.8|73514.8|73508.8|247
1736486400000|2025-01-10 05:20:00|73521.3|73515.3|73516.8|73510.8|73526.9|73520.9|73515.2|73509.2|243
1736486700000|2025-01-10 05:25:00|73516.9|73510.9|73525.5|73519.5|73526.8|73520.8|73516.2|73510.2|316
1736487000000|2025-01-10 05:30:00|73525.6|73519.6|73536.1|73530.1|73537.2|73531.2|73525.5|73519.5|282
1736487300000|2025-01-10 05:35:00|73536|73530|73534.9|73528.9|73537.1|73531.1|73531.3|73525.3|277
1736487600000|2025-01-10 05:40:00|73535.1|73529.1|73531.6|73525.6|73536.3|73530.3|73531.4|73525.4|216
1736487900000|2025-01-10 05:45:00|73531.8|73525.8|73535.8|73529.8|73539|73529.8|73531.8|73522.7|288
1736488200000|2025-01-10 05:50:00|73536.2|73530.2|73544.2|73538.2|73553.6|73546.6|73536.2|73530.2|363
1736488500000|2025-01-10 05:55:00|73544.3|73538.3|73551.1|73545.1|73552.2|73546.2|73544.3|73538.3|447
1736488800000|2025-01-10 06:00:00|73551.3|73545.3|73549.6|73543.6|73566.4|73560.4|73547|73541|445
1736489100000|2025-01-10 06:05:00|73549.8|73543.8|73550|73544|73559.7|73552.6|73542.4|73536.4|387
1736489400000|2025-01-10 06:10:00|73546.4|73540.4|73545.6|73539.6|73549.2|73543.2|73543.1|73537.1|346
1736489700000|2025-01-10 06:15:00|73545.5|73539.5|73533.1|73527.1|73547.2|73541.2|73529.2|73523.2|349
1736490000000|2025-01-10 06:20:00|73533.5|73527.5|73535.5|73529.5|73535.9|73529.9|73532.2|73526.2|251
1736490300000|2025-01-10 06:25:00|73535.8|73529.8|73541.4|73535.4|73545.4|73539.4|73532.3|73526.3|377
1736490600000|2025-01-10 06:30:00|73541.5|73535.5|73544.5|73538.5|73556.4|73549.5|73541.5|73535.5|417
1736490900000|2025-01-10 06:35:00|73544.6|73538.6|73544.8|73538.8|73547.4|73541.3|73542.4|73534.6|257
1736491200000|2025-01-10 06:40:00|73545|73539|73537.4|73525.4|73547.8|73540.7|73537.4|73525.4|349
1736491500000|2025-01-10 06:45:00|73537.3|73525.3|73530.8|73524.8|73539.7|73532.4|73529.5|73523.5|391
1736491800000|2025-01-10 06:50:00|73530.9|73524.9|73535.4|73529.4|73536.9|73530.9|73528.7|73522.7|473
1736492100000|2025-01-10 06:55:00|73535.2|73529.2|73533.7|73527.7|73538.1|73532.1|73532.1|73526.1|451
1736492400000|2025-01-10 07:00:00|73534.1|73528.1|73534.6|73528.6|73540|73534|73531.9|73525.9|605
1736492700000|2025-01-10 07:05:00|73534.4|73528.4|73520.3|73514.3|73536.1|73530.1|73520.2|73514.2|406
1736493000000|2025-01-10 07:10:00|73520.7|73514.7|73519|73513|73524.1|73518.1|73514.6|73508.6|438
1736493300000|2025-01-10 07:15:00|73519.3|73513.3|73520.1|73514.1|73527.3|73521.3|73515.5|73509.5|449
1736493600000|2025-01-10 07:20:00|73520.3|73514.3|73528.1|73522.1|73531.6|73525.6|73515.1|73509.1|478
1736493900000|2025-01-10 07:25:00|73528.8|73522.8|73520.2|73514.2|73531.1|73525.1|73517.7|73511.7|386
1736494200000|2025-01-10 07:30:00|73520.3|73514.3|73527.8|73521.8|73531.5|73525.5|73519.3|73513.3|472
1736494500000|2025-01-10 07:35:00|73527.7|73521.7|73531|73525|73534.6|73528.6|73525.8|73519.8|336
1736494800000|2025-01-10 07:40:00|73531.3|73525.3|73528.9|73522.9|73534.4|73528.4|73528.4|73522.4|315
1736495100000|2025-01-10 07:45:00|73528.8|73522.8|73528.9|73522.9|73532.5|73526.5|73528|73522|305
1736495400000|2025-01-10 07:50:00|73528.7|73522.7|73529.5|73523.5|73536.7|73528.5|73526.1|73520.1|369
1736495700000|2025-01-10 07:55:00|73529.3|73523.3|73530.5|73524.5|73534.5|73528.5|73528.5|73522.5|380
1736496000000|2025-01-10 08:00:00|73530.6|73524.6|73539.7|73533.7|73541.8|73535.8|73530.6|73524.6|340
1736496300000|2025-01-10 08:05:00|73539.6|73533.6|73541.1|73535.1|73551.8|73544.5|73536.6|73530.6|290
1736496600000|2025-01-10 08:10:00|73541.2|73535.2|73552.3|73546.3|73555.4|73549.4|73541.2|73535.2|304
1736496900000|2025-01-10 08:15:00|73552.4|73546.4|73550.4|73544.4|73558.2|73551.7|73546.1|73540.1|290
1736497200000|2025-01-10 08:20:00|73550.3|73544.3|73543.5|73531.5|73550.3|73544.3|73533.1|73524.7|387
1736497500000|2025-01-10 08:25:00|73540|73534|73551.7|73545.7|73551.7|73545.7|73537.1|73531|367
1736497800000|2025-01-10 08:30:00|73552.3|73546.3|73543.3|73531.3|73552.6|73546.6|73534.2|73522.2|621
1736498100000|2025-01-10 08:35:00|73543.4|73531.4|73532.3|73520.3|73545.2|73536.1|73523.6|73517.6|438
1736498400000|2025-01-10 08:40:00|73532.6|73520.6|73524.3|73512.3|73532.7|73520.7|73517|73506.6|472
1736498700000|2025-01-10 08:45:00|73524.2|73512.2|73518.9|73512.9|73525|73514.1|73505.6|73496.5|425
1736499000000|2025-01-10 08:50:00|73519.2|73513.2|73508.1|73502.1|73521.3|73515.3|73508|73502|364
1736499300000|2025-01-10 08:55:00|73507.8|73501.8|73508.1|73502.1|73516.3|73510.3|73506.8|73500.8|326
1736499600000|2025-01-10 09:00:00|73507.9|73501.9|73506.7|73500.7|73511.2|73504.4|73496.8|73490.8|448
1736499900000|2025-01-10 09:05:00|73505.9|73499.9|73512.7|73506.7|73515.2|73509.2|73501.7|73495.7|363
1736500200000|2025-01-10 09:10:00|73512.8|73506.8|73493.8|73487.8|73512.8|73506.8|73493.8|73485|416
1736500500000|2025-01-10 09:15:00|73493.7|73487.7|73502.4|73490.4|73507.9|73496.2|73493.7|73487.7|348
1736500800000|2025-01-10 09:20:00|73502.5|73490.5|73503.7|73491.7|73506.5|73494.5|73501.8|73489.8|280
1736501100000|2025-01-10 09:25:00|73503.9|73491.9|73503.9|73491.9|73505.6|73493.6|73499.3|73487.3|273
1736501400000|2025-01-10 09:30:00|73504.1|73492.1|73497.2|73491.2|73504.7|73496.8|73496.5|73490.3|277
1736501700000|2025-01-10 09:35:00|73495.9|73489.9|73493.4|73487.4|73497.9|73491.9|73489.2|73483.2|264
1736502000000|2025-01-10 09:40:00|73493.3|73487.3|73490.3|73478.3|73501.4|73495.4|73487.6|73477.4|332
1736502300000|2025-01-10 09:45:00|73490.2|73478.2|73493.4|73487.4|73494.1|73488.1|73479.7|73467.8|356
1736502600000|2025-01-10 09:50:00|73493.6|73487.6|73500.8|73494.8|73501.8|73495.8|73492.3|73484.1|366
1736502900000|2025-01-10 09:55:00|73501.2|73495.2|73521|73515|73525.5|73516.7|73500.8|73493.4|450
1736503200000|2025-01-10 10:00:00|73520.1|73514.1|73499.3|73493.3|73520.4|73514.4|73498.4|73492.4|371
1736503500000|2025-01-10 10:05:00|73499.4|73493.4|73484.6|73478.6|73500.1|73494.1|73483.1|73477.1|368
1736503800000|2025-01-10 10:10:00|73484.4|73478.4|73491.5|73479.5|73496.7|73484.7|73481.5|73473.1|332
1736504100000|2025-01-10 10:15:00|73491.6|73479.6|73487.4|73475.4|73495.6|73487.4|73479.2|73473.2|321
1736504400000|2025-01-10 10:20:00|73487.3|73475.3|73494.8|73482.8|73496.3|73486.9|73485.8|73473.8|270
1736504700000|2025-01-10 10:25:00|73494.9|73482.9|73492.3|73486.3|73497.1|73490|73479.5|73469.6|386
1736505000000|2025-01-10 10:30:00|73492.8|73486.8|73497.9|73491.9|73503|73496.7|73492.6|73481.2|319
1736505300000|2025-01-10 10:35:00|73497.8|73491.8|73511.7|73499.7|73512.2|73504|73496.8|73490.8|422
1736505600000|2025-01-10 10:40:00|73508.7|73502.7|73497|73491|73509.7|73503.7|73491.5|73481.2|367
1736505900000|2025-01-10 10:45:00|73496.8|73490.8|73492.4|73486.4|73501.2|73495.2|73491.5|73485.5|317
1736506200000|2025-01-10 10:50:00|73492.5|73486.5|73491.5|73485.5|73498.2|73492.2|73489.4|73483.4|376
1736506500000|2025-01-10 10:55:00|73491.4|73485.4|73489.7|73483.7|73492.3|73486.3|73487.9|73481.9|266
1736506800000|2025-01-10 11:00:00|73489.6|73483.6|73496.4|73490.4|73499.3|73490.7|73487.8|73481.8|282
1736507100000|2025-01-10 11:05:00|73496.2|73490.2|73487.6|73475.6|73496.2|73490.2|73482.2|73471.7|329
1736507400000|2025-01-10 11:10:00|73487.5|73475.5|73455.4|73443.4|73487.8|73475.8|73445.1|73434.9|459
1736507700000|2025-01-10 11:15:00|73455.7|73443.7|73467.7|73455.7|73470.4|73460.7|73447.5|73439.4|469
1736508000000|2025-01-10 11:20:00|73467.8|73455.8|73472.8|73466.8|73476|73469.9|73462.8|73454.9|316
1736508300000|2025-01-10 11:25:00|73472.7|73466.7|73462.4|73450.4|73473|73467|73462.3|73450.4|346
1736508600000|2025-01-10 11:30:00|73462.5|73450.5|73460.4|73454.4|73463.9|73454.5|73456.2|73444.9|276
1736508900000|2025-01-10 11:35:00|73459.9|73453.9|73459.7|73453.7|73469.6|73459.5|73457.5|73451.1|356
1736509200000|2025-01-10 11:40:00|73459.4|73453.4|73467.3|73461.3|73472.8|73463.6|73457.5|73451.5|259
1736509500000|2025-01-10 11:45:00|73467.2|73461.2|73474.6|73468.6|73477.1|73471.1|73466.5|73460.5|245
1736509800000|2025-01-10 11:50:00|73474.5|73468.5|73479.7|73473.7|73483.2|73477.2|73473.7|73467.7|249
1736510100000|2025-01-10 11:55:00|73479.8|73473.8|73473.6|73467.6|73480|73474|73469.7|73463.7|290
1736510400000|2025-01-10 12:00:00|73473.5|73467.5|73471.6|73465.6|73478.2|73472.2|73470.2|73464.2|331
1736510700000|2025-01-10 12:05:00|73471.4|73465.4|73472.4|73466.4|73474|73468|73465|73459|324
1736511000000|2025-01-10 12:10:00|73472.3|73466.3|73461.8|73455.8|73472.6|73466.6|73461.2|73455.2|321
1736511300000|2025-01-10 12:15:00|73461.5|73455.5|73451.8|73445.8|73462.3|73456.3|73451.8|73442.7|294
1736511600000|2025-01-10 12:20:00|73451.9|73445.9|73445.8|73439.8|73451.9|73445.9|73443.1|73437.1|323
1736511900000|2025-01-10 12:25:00|73446.1|73440.1|73444.6|73438.6|73449|73443|73442.8|73436.8|349
1736512200000|2025-01-10 12:30:00|73444.8|73438.8|73442.5|73436.5|73446.1|73440.1|73441|73435|361
1736512500000|2025-01-10 12:35:00|73442.7|73436.7|73445|73439|73449.3|73443.3|73441.8|73435.8|344
1736512800000|2025-01-10 12:40:00|73445.3|73439.3|73448.3|73442.3|73449.5|73443.5|73440.2|73434.2|304
1736513100000|2025-01-10 12:45:00|73447.9|73441.9|73430.8|73418.8|73448.6|73442.6|73430.7|73418.7|338
1736513400000|2025-01-10 12:50:00|73430.7|73418.7|73433|73427|73435.2|73428.8|73426.5|73414.5|403
1736513700000|2025-01-10 12:55:00|73433.1|73427.1|73439.9|73433.9|73450.8|73438.8|73433|73427|470
1736514000000|2025-01-10 13:00:00|73440|73434|73438.3|73432.3|73442.7|73436.7|73430.3|73424.3|573
1736514300000|2025-01-10 13:05:00|73438.4|73432.4|73439.4|73433.4|73443.6|73437.6|73434.2|73428.1|413
1736514600000|2025-01-10 13:10:00|73439.5|73433.5|73446.7|73440.7|73450.2|73444.2|73438.9|73432.9|407
1736514900000|2025-01-10 13:15:00|73446.5|73440.5|73430|73418|73446.5|73440.5|73426|73416.3|433
1736515200000|2025-01-10 13:20:00|73429.9|73417.9|73443.6|73437.6|73448|73439.6|73424.4|73417.9|513
1736515500000|2025-01-10 13:25:00|73443.7|73437.7|73501.7|73382.7|73502.3|73453.9|73439.1|73382.7|482
1736515800000|2025-01-10 13:30:00|73508.3|73389.3|73638.6|73626.6|73639.1|73627.1|73507.2|73388.2|1054
1736516100000|2025-01-10 13:35:00|73640.4|73628.4|73611.9|73599.9|73644.3|73632.3|73583.5|73571.5|1102
1736516400000|2025-01-10 13:40:00|73610.8|73598.8|73571.9|73559.9|73620.2|73608.2|73563.9|73555|1016
1736516700000|2025-01-10 13:45:00|73572.1|73560.1|73574.2|73562.2|73598.8|73586.8|73571.3|73559.3|919
1736517000000|2025-01-10 13:50:00|73575.5|73563.5|73561.3|73549.3|73604.8|73592.8|73554.9|73542.9|932
1736517300000|2025-01-10 13:55:00|73561.5|73549.5|73582.9|73576.9|73595.4|73585.5|73560.2|73548.2|926
1736517600000|2025-01-10 14:00:00|73586.4|73574.4|73588.3|73582.3|73603.4|73595.9|73579|73569.5|916
1736517900000|2025-01-10 14:05:00|73587.3|73581.3|73612.6|73606.6|73613.2|73607.2|73585.1|73579.1|803
1736518200000|2025-01-10 14:10:00|73612.4|73606.4|73597|73591|73616.5|73610.5|73588.5|73582.5|732
1736518500000|2025-01-10 14:15:00|73597.1|73591.1|73586.7|73574.7|73609|73603|73576.1|73565.9|779
1736518800000|2025-01-10 14:20:00|73586.6|73574.6|73573.6|73567.6|73588.5|73582|73568.9|73562.9|785
1736519100000|2025-01-10 14:25:00|73573.5|73567.5|73567.4|73561.4|73584.4|73575.7|73558.8|73552.7|718
1736519400000|2025-01-10 14:30:00|73567.1|73561.1|73567|73561|73585.1|73579.1|73559.9|73553.9|837
1736519700000|2025-01-10 14:35:00|73567.4|73561.4|73564.1|73558.1|73574.8|73568.7|73558.4|73552.3|922
1736520000000|2025-01-10 14:40:00|73564.5|73558.5|73545.1|73533.1|73565|73559|73539.6|73533.1|864
1736520300000|2025-01-10 14:45:00|73545|73533|73569.9|73563.9|73571.3|73565.1|73544.3|73532.3|741
1736520600000|2025-01-10 14:50:00|73570.7|73564.7|73592.6|73586.6|73594.6|73588.6|73567.4|73561.4|639
1736520900000|2025-01-10 14:55:00|73592.8|73586.8|73584.7|73572.7|73593.6|73586.8|73580.5|73572.7|658
1736521200000|2025-01-10 15:00:00|73586.9|73574.9|73583.1|73577.1|73613.3|73606.7|73583|73574.9|849
1736521500000|2025-01-10 15:05:00|73581.4|73575.4|73584.6|73578.6|73602|73591.3|73567|73560.6|819
1736521800000|2025-01-10 15:10:00|73584.5|73578.5|73569.6|73563.6|73584.7|73578.7|73563.2|73557.2|746
1736522100000|2025-01-10 15:15:00|73569.7|73563.7|73543.8|73537.8|73570.9|73564.9|73539.7|73533.7|748
1736522400000|2025-01-10 15:20:00|73543.6|73537.6|73520.3|73514.3|73543.9|73537.9|73518.8|73512.5|781
1736522700000|2025-01-10 15:25:00|73520.2|73514.2|73533.2|73527.2|73537.8|73531.7|73511.8|73501.2|707
1736523000000|2025-01-10 15:30:00|73533.3|73527.3|73549.7|73543.7|73551.1|73545.1|73531.4|73525.4|659
1736523300000|2025-01-10 15:35:00|73550.1|73544.1|73568.5|73562.5|73573.9|73562.5|73550.1|73544.1|703
1736523600000|2025-01-10 15:40:00|73568.6|73562.6|73578.8|73572.8|73588.9|73579.9|73568.6|73561.5|660
1736523900000|2025-01-10 15:45:00|73578.3|73572.3|73582.6|73576.6|73586.7|73580.7|73567.1|73561.1|795
1736524200000|2025-01-10 15:50:00|73582.7|73576.7|73577.8|73571.8|73597.9|73591.9|73571.3|73565.3|768
1736524500000|2025-01-10 15:55:00|73578|73572|73573.7|73567.7|73586|73580|73569.5|73563.5|757
1736524800000|2025-01-10 16:00:00|73574.1|73568.1|73585.3|73579.3|73590.2|73580|73569.6|73563.6|610
1736525100000|2025-01-10 16:05:00|73585.4|73579.4|73585.5|73579.5|73597.6|73585.6|73579|73571.8|595
1736525400000|2025-01-10 16:10:00|73585.4|73579.4|73589.6|73583.6|73596.3|73590.3|73579|73573|598
1736525700000|2025-01-10 16:15:00|73589.4|73583.4|73599|73593|73599|73593|73577.9|73571.9|589
1736526000000|2025-01-10 16:20:00|73599.1|73593.1|73601.1|73595.1|73606.8|73599.7|73592|73586|560
1736526300000|2025-01-10 16:25:00|73600.8|73594.8|73607.6|73601.6|73608|73602|73591.1|73585.1|489
1736526600000|2025-01-10 16:30:00|73607.5|73601.5|73625.1|73613.1|73629.6|73622.2|73607.5|73601.5|593
1736526900000|2025-01-10 16:35:00|73624.8|73612.8|73616|73610|73624.8|73613.4|73602.7|73596.7|482
1736527200000|2025-01-10 16:40:00|73615.9|73609.9|73613.6|73607.6|73622.3|73616.3|73611.1|73605.1|513
1736527500000|2025-01-10 16:45:00|73613.7|73607.7|73605.4|73599.4|73614.3|73608.3|73600|73594|474
1736527800000|2025-01-10 16:50:00|73608.3|73596.3|73604.2|73592.2|73610.5|73601.7|73596.6|73589.1|489
1736528100000|2025-01-10 16:55:00|73604.1|73592.1|73604.4|73598.4|73606.2|73600.2|73597.4|73591.4|473
1736528400000|2025-01-10 17:00:00|73604.6|73598.6|73619.6|73607.6|73619.6|73610.6|73604|73595.7|486
1736528700000|2025-01-10 17:05:00|73619.5|73607.5|73602.6|73596.6|73619.7|73607.7|73599.9|73593.9|390
1736529000000|2025-01-10 17:10:00|73602.7|73596.7|73608.7|73602.7|73611.6|73605.6|73602.6|73596.6|304
1736529300000|2025-01-10 17:15:00|73609.6|73603.6|73621|73615|73621|73615|73606.8|73600.8|369
1736529600000|2025-01-10 17:20:00|73621.1|73615.1|73624.3|73618.3|73627.1|73621.1|73621.1|73615.1|320
1736529900000|2025-01-10 17:25:00|73624.2|73618.2|73622.2|73616.2|73626.2|73620.2|73615.3|73609.3|323
1736530200000|2025-01-10 17:30:00|73622.1|73616.1|73620.8|73614.8|73623.2|73617.2|73616.1|73610.1|285
1736530500000|2025-01-10 17:35:00|73620.9|73614.9|73620.3|73614.3|73624|73618|73616.1|73610.1|410
1736530800000|2025-01-10 17:40:00|73620.4|73614.4|73616.2|73610.2|73621.8|73615.8|73613|73607|428
1736531100000|2025-01-10 17:45:00|73616|73610|73617.2|73611.2|73619.7|73613.7|73614.9|73608.9|346
1736531400000|2025-01-10 17:50:00|73618.9|73612.9|73625.3|73619.3|73627|73621|73618.9|73612.9|363
1736531700000|2025-01-10 17:55:00|73625.4|73619.4|73628.1|73622.1|73628.9|73622.9|73623.1|73615.1|452
1736532000000|2025-01-10 18:00:00|73628.4|73622.4|73627.2|73621.2|73632.2|73626.2|73624.5|73618.5|406
1736532300000|2025-01-10 18:05:00|73627|73621|73631|73625|73631.9|73625.9|73626.7|73620.7|409
1736532600000|2025-01-10 18:10:00|73630.9|73624.9|73637.9|73631.9|73638.2|73632.2|73629.8|73623.8|375
1736532900000|2025-01-10 18:15:00|73637.2|73631.2|73641|73635|73643.2|73637.2|73636|73630|421
1736533200000|2025-01-10 18:20:00|73640.9|73634.9|73635.5|73629.5|73645|73639|73634.7|73628.7|357
1736533500000|2025-01-10 18:25:00|73635.4|73629.4|73639.4|73633.4|73640.8|73634.8|73635.4|73629.4|421
1736533800000|2025-01-10 18:30:00|73639.5|73633.5|73642.6|73636.6|73646.7|73640.7|73639.5|73633.5|294
1736534100000|2025-01-10 18:35:00|73642.7|73636.7|73640.2|73634.2|73644.7|73638.7|73638.9|73632.9|318
1736534400000|2025-01-10 18:40:00|73640.3|73634.3|73628.8|73622.8|73641|73635|73628.5|73622.5|358
1736534700000|2025-01-10 18:45:00|73628.9|73622.9|73630.8|73624.8|73634.5|73627.1|73621.7|73612.6|328
1736535000000|2025-01-10 18:50:00|73631|73625|73639.7|73627.7|73639.9|73632.5|73629.5|73623.5|373
1736535300000|2025-01-10 18:55:00|73639.4|73627.4|73631.6|73625.6|73639.4|73630.6|73629.5|73623.5|382
1736535600000|2025-01-10 19:00:00|73631.5|73625.5|73640|73628|73643.4|73636.5|73630.8|73621.3|428
1736535900000|2025-01-10 19:05:00|73640.1|73628.1|73638.4|73632.4|73643.3|73633.8|73637|73627.9|328
1736536200000|2025-01-10 19:10:00|73638.5|73632.5|73634.7|73628.7|73638.8|73632.8|73631.6|73625.6|322
1736536500000|2025-01-10 19:15:00|73634.8|73628.8|73634.3|73628.3|73635.3|73629.3|73629.7|73623.7|353
1736536800000|2025-01-10 19:20:00|73634.4|73628.4|73633.2|73627.2|73637|73631|73632.4|73626.4|327
1736537100000|2025-01-10 19:25:00|73633.1|73627.1|73635.1|73629.1|73635.3|73629.3|73628.5|73622.5|256
1736537400000|2025-01-10 19:30:00|73635.2|73629.2|73637.1|73631.1|73640.5|73634.5|73635.1|73629.1|302
1736537700000|2025-01-10 19:35:00|73637.2|73631.2|73629.6|73623.6|73638.3|73632.3|73628.4|73622.4|309
1736538000000|2025-01-10 19:40:00|73629.7|73623.7|73628.5|73622.5|73633.7|73624.9|73621.7|73615.7|296
1736538300000|2025-01-10 19:45:00|73628.6|73622.6|73630.5|73624.5|73633.4|73627.4|73627.5|73620.2|307
1736538600000|2025-01-10 19:50:00|73630.9|73624.9|73630.7|73624.7|73631.5|73625.5|73622.8|73616.8|336
1736538900000|2025-01-10 19:55:00|73630.8|73624.8|73633.7|73627.7|73636.3|73630.3|73628.7|73622.7|383
1736539200000|2025-01-10 20:00:00|73633.8|73627.8|73638.6|73632.6|73639.4|73633.4|73633.5|73627.5|373
1736539500000|2025-01-10 20:05:00|73638.7|73632.7|73638.2|73632.2|73638.9|73632.9|73636.7|73630.7|191
1736539800000|2025-01-10 20:10:00|73638|73632|73641.3|73635.3|73642.8|73636.8|73636.9|73630.9|305
1736540100000|2025-01-10 20:15:00|73641.4|73635.4|73644.8|73638.8|73646.4|73640.4|73640.8|73634.8|280
1736540400000|2025-01-10 20:20:00|73644.7|73638.7|73645.6|73639.6|73646.2|73640.2|73641.9|73635.9|345
1736540700000|2025-01-10 20:25:00|73645.5|73639.5|73642.2|73636.2|73648.6|73642.6|73641.7|73635.7|282
1736541000000|2025-01-10 20:30:00|73641.9|73635.9|73637.4|73631.4|73644|73638|73637.3|73631.3|369
1736541300000|2025-01-10 20:35:00|73637.5|73631.5|73625.6|73613.6|73637.9|73631.9|73625.2|73613.5|345
1736541600000|2025-01-10 20:40:00|73625.8|73613.8|73626.3|73620.3|73633|73621.4|73623|73613.2|249
1736541900000|2025-01-10 20:45:00|73626.5|73620.5|73626.9|73620.9|73631.4|73622.5|73626|73616.9|268
1736542200000|2025-01-10 20:50:00|73627|73621|73625.3|73619.3|73630.6|73621.4|73625.2|73616|305
1736542500000|2025-01-10 20:55:00|73625.2|73619.2|73629.6|73617.6|73631.8|73619.8|73624|73615.6|354
1736542800000|2025-01-10 21:00:00|73629.5|73617.5|73627.1|73615.1|73629.5|73617.5|73625.6|73613.6|204
1736543100000|2025-01-10 21:05:00|73627.2|73615.2|73628.1|73616.1|73629.1|73617.1|73625.3|73613.3|195
1736543400000|2025-01-10 21:10:00|73628.2|73616.2|73629.9|73617.9|73630|73618|73626.6|73614.6|179
1736543700000|2025-01-10 21:15:00|73629.6|73617.6|73634|73622|73635|73623|73629.4|73617.4|353
1736544000000|2025-01-10 21:20:00|73634.3|73622.3|73638.6|73626.6|73638.6|73626.6|73633.4|73621.4|474
1736544300000|2025-01-10 21:25:00|73638|73626|73645.3|73633.3|73647|73635|73638|73626|320
1736544600000|2025-01-10 21:30:00|73645.4|73633.4|73639.1|73627.1|73645.7|73633.7|73637|73625|554
1736544900000|2025-01-10 21:35:00|73639|73627|73639.9|73627.9|73641.8|73629.8|73635.1|73623.1|898
1736545200000|2025-01-10 21:40:00|73639.8|73627.8|73639.9|73627.9|73641.2|73629.2|73638.3|73626.3|558
1736545500000|2025-01-10 21:45:00|73640|73628|73638.9|73626.9|73641.7|73629.7|73638.5|73626.5|189
1736545800000|2025-01-10 21:50:00|73638.6|73626.6|73642.3|73630.3|73647.9|73635.9|73637.5|73625.5|262
1736546100000|2025-01-10 21:55:00|73642.7|73630.7|73641.3|73629.3|73674.2|73630.7|73635.7|73598.3|197
1736715600000|2025-01-12 21:00:00|73675|73563.7|73682.4|73556.5|73682.5|73612.5|73626.5|73556.5|14
1736715900000|2025-01-12 21:05:00|73665.9|73573|73674.8|73564|73682.5|73573|73665.9|73556.5|6
1736716200000|2025-01-12 21:10:00|73665.8|73573|73665.5|73572.7|73665.8|73573|73665.5|73572.7|2
1736716500000|2025-01-12 21:15:00|73674.8|73564|73665.5|73572.7|73674.8|73572.7|73665.5|73564|4
1736716800000|2025-01-12 21:20:00|73674.8|73564|73674.8|73564|73674.8|73564|73674.8|73564|1
1736717100000|2025-01-12 21:25:00|73665.5|73572.7|73674.8|73564|73674.8|73611.8|73625.8|73564|3
1736717700000|2025-01-12 21:35:00|73682.5|73556.5|73665.8|73573|73682.5|73573.1|73665.5|73556.5|7
1736718000000|2025-01-12 21:40:00|73682.4|73556.5|73665.7|73573.2|73682.5|73573.2|73665.7|73556.5|5
1736718300000|2025-01-12 21:45:00|73682.5|73556.5|73683|73557|73683|73557|73682.5|73556.5|4
1736718600000|2025-01-12 21:50:00|73679.7|73559.3|73679.7|73559.3|73679.7|73612.5|73626.5|73559.3|4
1736718900000|2025-01-12 21:55:00|73662|73577|73662|73577|73679.8|73577|73662|73559.2|5
1736719200000|2025-01-12 22:00:00|73674.7|73564.3|73677.9|73558.9|73678.9|73565.3|73673.6|73558.8|6
1736719500000|2025-01-12 22:05:00|73678|73559|73678|73559|73678|73559|73678|73559|1
1736719800000|2025-01-12 22:10:00|73677.1|73558.1|73666.3|73570.7|73678|73570.7|73666.3|73558.1|4
1736720100000|2025-01-12 22:15:00|73659.2|73577.9|73656.3|73580.2|73659.6|73580.2|73656.3|73576.3|5
1736720400000|2025-01-12 22:20:00|73624.2|73612.2|73624.1|73612.1|73656.3|73612.3|73623.6|73581.3|40
1736720700000|2025-01-12 22:25:00|73624|73612|73624.4|73612.4|73624.4|73612.4|73622.9|73610.9|30
1736721000000|2025-01-12 22:30:00|73624|73612|73655.5|73580.4|73656.1|73613.2|73623.5|73580.3|36
1736721300000|2025-01-12 22:35:00|73655.6|73580.3|73624|73612|73655.9|73612.2|73623.8|73580.2|79
1736721600000|2025-01-12 22:40:00|73624.1|73612.1|73624.2|73612.2|73656|73612.2|73624|73580.1|72
1736721900000|2025-01-12 22:45:00|73655.4|73580.7|73655.8|73580.3|73655.8|73612.7|73624|73580.3|19
1736722200000|2025-01-12 22:50:00|73655.7|73580.2|73655.6|73580.3|73655.8|73580.4|73655.6|73580.2|10
1736722500000|2025-01-12 22:55:00|73655.8|73580.2|73655.8|73580.2|73656.2|73580.6|73655.2|73579.9|86
1736722800000|2025-01-12 23:00:00|73655.9|73579.8|73623.7|73611.7|73658.6|73613.5|73622.8|73576.3|304
1736723100000|2025-01-12 23:05:00|73623|73611|73621.7|73609.7|73625.2|73613.2|73621.3|73609.3|192
1736723400000|2025-01-12 23:10:00|73621.8|73609.8|73622.9|73610.9|73624.6|73612.6|73621.8|73609.8|113
1736723700000|2025-01-12 23:15:00|73623|73611|73621.2|73609.2|73624.2|73612.2|73620.2|73608.2|223
1736724000000|2025-01-12 23:20:00|73621.6|73609.6|73615.9|73603.9|73622.6|73610.6|73612|73600|220
1736724300000|2025-01-12 23:25:00|73614.7|73602.7|73614.4|73602.4|73615.3|73603.3|73613.6|73601.6|170
1736724600000|2025-01-12 23:30:00|73614.8|73602.8|73615.2|73603.2|73616.2|73604.2|73614.3|73602.3|241
1736724900000|2025-01-12 23:35:00|73614.8|73602.8|73615.3|73603.3|73615.5|73603.5|73614.6|73602.6|181
1736725200000|2025-01-12 23:40:00|73615.2|73603.2|73615|73603|73616.1|73604.1|73614.2|73602.2|187
1736725500000|2025-01-12 23:45:00|73614.9|73602.9|73613.8|73601.8|73615.5|73603.5|73613.7|73601.7|176
1736725800000|2025-01-12 23:50:00|73613.9|73601.9|73621.2|73609.2|73629.4|73617.4|73613.9|73601.9|174
1736726100000|2025-01-12 23:55:00|73621.8|73609.8|73621.5|73609.5|73623.4|73611.4|73621.1|73609.1|127
1736726400000|2025-01-13 00:00:00|73621.6|73609.6|73619.6|73607.6|73622.9|73610.9|73610.2|73598.2|216
1736726700000|2025-01-13 00:05:00|73619.7|73607.7|73624|73612|73626.1|73614.1|73619.3|73607.3|148
1736727000000|2025-01-13 00:10:00|73623.9|73611.9|73625.5|73613.5|73638.2|73626.2|73618.9|73606.9|283
1736727300000|2025-01-13 00:15:00|73625.4|73613.4|73627.9|73615.9|73629.3|73617.3|73624.6|73612.6|219
1736727600000|2025-01-13 00:20:00|73628|73616|73632.1|73620.1|73633.9|73621.9|73620.1|73608.1|179
1736727900000|2025-01-13 00:25:00|73631.8|73619.8|73633.5|73621.5|73633.9|73621.9|73626.2|73614.2|197
1736728200000|2025-01-13 00:30:00|73633.4|73621.4|73630.6|73618.6|73635.9|73623.9|73627.5|73615.5|162
1736728500000|2025-01-13 00:35:00|73630.7|73618.7|73625.9|73613.9|73630.7|73618.7|73618.3|73606.3|318
1736728800000|2025-01-13 00:40:00|73626|73614|73621.7|73609.7|73626|73614|73619.2|73607.2|194
1736729100000|2025-01-13 00:45:00|73621.8|73609.8|73616.6|73604.6|73630.1|73618.1|73615.9|73603.9|249
1736729400000|2025-01-13 00:50:00|73616.1|73604.1|73599.6|73587.6|73616.2|73604.2|73597.2|73585.2|261
1736729700000|2025-01-13 00:55:00|73599.7|73587.7|73602.3|73590.3|73606.1|73594.1|73590.8|73578.8|369
1736730000000|2025-01-13 01:00:00|73602.2|73590.2|73576.9|73564.9|73604|73592|73563|73551|588
1736730300000|2025-01-13 01:05:00|73576.7|73564.7|73593.9|73581.9|73604.2|73592.2|73572.7|73560.7|461
1736730600000|2025-01-13 01:10:00|73593.4|73581.4|73582.7|73570.7|73598.6|73586.6|73568.6|73556.6|457
1736730900000|2025-01-13 01:15:00|73585.4|73573.4|73568|73556|73590.7|73578.7|73541.2|73529.2|639
1736731200000|2025-01-13 01:20:00|73568.2|73556.2|73539|73527|73569.4|73557.4|73534.8|73522.8|469
1736731500000|2025-01-13 01:25:00|73538.9|73526.9|73550|73538|73557.4|73545.4|73536.7|73524.7|406
1736731800000|2025-01-13 01:30:00|73549.3|73537.3|73545.3|73533.3|73550.8|73538.8|73532.2|73520.2|684
1736732100000|2025-01-13 01:35:00|73544.4|73532.4|73541.8|73529.8|73547.7|73536|73534.8|73523.6|564
1736732400000|2025-01-13 01:40:00|73542.3|73530.3|73541.8|73529.8|73549.9|73537.9|73536.1|73524.1|607
1736732700000|2025-01-13 01:45:00|73541.9|73529.9|73548.2|73536.2|73552.2|73540.5|73540.4|73528.4|469
1736733000000|2025-01-13 01:50:00|73548.1|73536.1|73544.3|73532.3|73549.3|73537.3|73533.2|73521.2|553
1736733300000|2025-01-13 01:55:00|73544.6|73532.6|73530.2|73518.2|73544.8|73532.8|73527.2|73515.2|550
1736733600000|2025-01-13 02:00:00|73530.3|73518.3|73519.2|73507.2|73533.2|73521.2|73517.9|73505.9|501
1736733900000|2025-01-13 02:05:00|73519.3|73507.3|73534.9|73522.9|73535.2|73523.2|73519.2|73507.2|443
1736734200000|2025-01-13 02:10:00|73534.8|73522.8|73525.1|73513.1|73534.9|73522.9|73524.4|73512.4|422
1736734500000|2025-01-13 02:15:00|73524.8|73512.8|73533.1|73521.1|73533.3|73521.3|73524.1|73512.1|321
1736734800000|2025-01-13 02:20:00|73533|73521|73523.8|73511.8|73534.3|73522.3|73518.1|73506.1|397
1736735100000|2025-01-13 02:25:00|73524.1|73512.1|73522.2|73510.2|73524.1|73512.1|73514.1|73502.1|465
1736735400000|2025-01-13 02:30:00|73522.3|73510.3|73523.2|73511.2|73528|73516|73513.4|73502.3|351
1736735700000|2025-01-13 02:35:00|73523.3|73511.3|73550.4|73538.4|73552.4|73540.4|73523.2|73511.2|295
1736736000000|2025-01-13 02:40:00|73550.5|73538.5|73546.2|73534.2|73550.7|73539.8|73538.3|73530|339
1736736300000|2025-01-13 02:45:00|73546.3|73534.3|73538.6|73532.6|73547.4|73537.8|73538|73529|356
1736736600000|2025-01-13 02:50:00|73538.5|73532.5|73550.6|73538.6|73557.7|73545.7|73533.5|73527.5|331
1736736900000|2025-01-13 02:55:00|73550.3|73538.3|73548.5|73536.5|73550.3|73540.1|73537.9|73530.2|418
1736737200000|2025-01-13 03:00:00|73548.3|73536.3|73543.4|73537.4|73552|73540.3|73537.2|73531.2|442
1736737500000|2025-01-13 03:05:00|73543.5|73537.5|73547.4|73541.4|73549.3|73542.4|73542|73536|268
1736737800000|2025-01-13 03:10:00|73547.3|73541.3|73555.4|73549.4|73559.6|73553.6|73547.2|73541.2|253
1736738100000|2025-01-13 03:15:00|73555.5|73549.5|73542.7|73536.7|73555.6|73549.6|73542.1|73536.1|223
1736738400000|2025-01-13 03:20:00|73542.5|73536.5|73549.9|73537.9|73552.4|73546.4|73541.4|73535.4|393
1736738700000|2025-01-13 03:25:00|73550|73538|73551|73545|73556.5|73548.2|73542.8|73533.7|330
1736739000000|2025-01-13 03:30:00|73553.9|73541.9|73556.6|73550.6|73559.6|73553.6|73548.7|73539.4|319
1736739300000|2025-01-13 03:35:00|73556.7|73550.7|73552.7|73546.7|73559.4|73551.2|73551.8|73544.8|232
1736739600000|2025-01-13 03:40:00|73553|73547|73557.8|73551.8|73562|73553.6|73552.1|73540.1|260
1736739900000|2025-01-13 03:45:00|73558.1|73552.1|73578.2|73566.2|73578.2|73566.2|73558|73550.2|242
1736740200000|2025-01-13 03:50:00|73578.3|73566.3|73579.5|73567.5|73583.3|73574.9|73575.6|73563.6|206
1736740500000|2025-01-13 03:55:00|73579.7|73567.7|73582.4|73570.4|73587.6|73577.2|73575.3|73566.4|316
1736740800000|2025-01-13 04:00:00|73583.3|73571.3|73580.1|73574.1|73584.6|73574.2|73573.9|73566.1|261
1736741100000|2025-01-13 04:05:00|73580.3|73574.3|73577.1|73571.1|73580.3|73574.3|73574.9|73568.9|221
1736741400000|2025-01-13 04:10:00|73576.9|73570.9|73586.4|73580.4|73586.8|73580.7|73573.7|73565.7|232
1736741700000|2025-01-13 04:15:00|73586.3|73580.3|73577.5|73571.5|73589.6|73582.3|73577.5|73571.5|215
1736742000000|2025-01-13 04:20:00|73577.7|73571.7|73583.9|73571.9|73585.7|73578.9|73577.3|73571.3|250
1736742300000|2025-01-13 04:25:00|73584|73572|73588.7|73576.7|73589|73579.9|73582|73571.1|228
1736742600000|2025-01-13 04:30:00|73588.4|73576.4|73590.4|73584.4|73596.9|73590.9|73583.6|73574.9|332
1736742900000|2025-01-13 04:35:00|73590.3|73584.3|73584.4|73578.4|73591.5|73585.5|73583.5|73577.5|240
1736743200000|2025-01-13 04:40:00|73584.3|73578.3|73584.1|73578.1|73589.8|73582.8|73583.8|73576.7|161
1736743500000|2025-01-13 04:45:00|73584|73578|73577.6|73571.6|73585.1|73579.1|73573.4|73567.4|262
1736743800000|2025-01-13 04:50:00|73577.7|73571.7|73583.5|73577.5|73585.4|73578.1|73574.3|73568.3|231
1736744100000|2025-01-13 04:55:00|73583.6|73577.6|73579.5|73573.5|73585.8|73579.8|73578.2|73572.2|180
1736744400000|2025-01-13 05:00:00|73579|73573|73574.2|73568.2|73579.3|73573.3|73565.3|73559.3|301
1736744700000|2025-01-13 05:05:00|73574.4|73568.4|73574.1|73568.1|73576.4|73570.4|73570.6|73564.6|212
1736745000000|2025-01-13 05:10:00|73574|73568|73576.1|73570.1|73579.1|73573.1|73571.4|73561.7|199
1736745300000|2025-01-13 05:15:00|73576|73570|73578|73572|73579.8|73573.8|73574.8|73568.8|200
1736745600000|2025-01-13 05:20:00|73577.9|73571.9|73585.9|73579.9|73587|73580.5|73575.2|73569.2|223
1736745900000|2025-01-13 05:25:00|73585.8|73579.8|73580.4|73574.4|73587.5|73581.5|73575|73569|265
1736746200000|2025-01-13 05:30:00|73580.3|73574.3|73569.5|73563.5|73588.9|73579.1|73565.3|73559.3|333
1736746500000|2025-01-13 05:35:00|73568.3|73562.3|73559.7|73553.7|73568.6|73562.6|73557.7|73550.2|284
1736746800000|2025-01-13 05:40:00|73559.8|73553.8|73549.8|73543.8|73561.4|73555.4|73547.7|73541.7|393
1736747100000|2025-01-13 05:45:00|73550|73544|73544.2|73538.2|73552.1|73544.3|73543.3|73536.5|384
1736747400000|2025-01-13 05:50:00|73544|73538|73535.1|73529.1|73546.2|73538.5|73532.5|73526.5|430
1736747700000|2025-01-13 05:55:00|73535|73529|73541|73535|73546.9|73540.9|73531.2|73525.2|765
1736748000000|2025-01-13 06:00:00|73541.4|73535.4|73522.7|73516.7|73544.3|73535.4|73514.2|73506.7|529
1736748300000|2025-01-13 06:05:00|73522.5|73516.5|73534|73528|73535.1|73528.1|73521.8|73515.8|267
1736748600000|2025-01-13 06:10:00|73534.1|73528.1|73530.3|73524.3|73537.5|73531.5|73529|73521.3|360
1736748900000|2025-01-13 06:15:00|73530.4|73524.4|73530|73524|73538.7|73532.7|73527.4|73521.4|394
1736749200000|2025-01-13 06:20:00|73529.9|73523.9|73543.3|73537.3|73549.2|73540.7|73529.5|73523.5|334
1736749500000|2025-01-13 06:25:00|73543.4|73537.4|73546.5|73540.5|73549.1|73543.1|73539.7|73533.7|367
1736749800000|2025-01-13 06:30:00|73546.6|73540.6|73539.9|73527.9|73550.6|73541.1|73537.5|73525.5|346
1736750100000|2025-01-13 06:35:00|73539.8|73527.8|73531.7|73525.7|73545.6|73533.6|73531.4|73522.2|311
1736750400000|2025-01-13 06:40:00|73531.8|73525.8|73533.8|73527.8|73540.2|73534.2|73531.8|73522.6|246
1736750700000|2025-01-13 06:45:00|73533.7|73527.7|73533.3|73521.3|73537.3|73527.7|73527.6|73515.6|295
1736751000000|2025-01-13 06:50:00|73533.1|73521.1|73527.4|73521.4|73533.5|73525|73525.3|73517.3|241
1736751300000|2025-01-13 06:55:00|73527.5|73521.5|73524.1|73518.1|73535.1|73529.1|73519.8|73513.8|336
1736751600000|2025-01-13 07:00:00|73524.4|73518.4|73524.9|73518.9|73533.7|73527.7|73523|73517|365
1736751900000|2025-01-13 07:05:00|73525|73519|73518|73512|73531.2|73525.2|73515.4|73509.4|306
1736752200000|2025-01-13 07:10:00|73518.2|73512.2|73526.2|73520.2|73527.5|73521.5|73512.2|73506.2|403
1736752500000|2025-01-13 07:15:00|73526.3|73520.3|73531.3|73525.3|73546|73536.3|73526.3|73520.3|428
1736752800000|2025-01-13 07:20:00|73531.4|73525.4|73544.1|73538.1|73549.4|73543.4|73530.6|73524.6|337
1736753100000|2025-01-13 07:25:00|73544.3|73538.3|73544.5|73538.5|73553|73543.5|73543.9|73537.8|305
1736753400000|2025-01-13 07:30:00|73544.4|73538.4|73531.9|73525.9|73546.6|73538.6|73529.5|73523.5|353
1736753700000|2025-01-13 07:35:00|73532|73526|73532.3|73526.3|73541.1|73532.1|73530.1|73524.1|282
1736754000000|2025-01-13 07:40:00|73532.4|73526.4|73529.1|73523.1|73533.7|73527.7|73529|73523|228
1736754300000|2025-01-13 07:45:00|73529|73523|73523.3|73517.3|73529.4|73523.4|73523|73517|333
1736754600000|2025-01-13 07:50:00|73523.2|73517.2|73521|73515|73526.3|73519.7|73517.2|73510.8|343
1736754900000|2025-01-13 07:55:00|73520.9|73514.9|73529.3|73523.3|73530.5|73524.5|73516.7|73510.5|349
1736755200000|2025-01-13 08:00:00|73529.1|73523.1|73540.3|73534.3|73545.8|73536.5|73528.7|73522.7|408
1736755500000|2025-01-13 08:05:00|73540.4|73534.4|73541.6|73535.6|73547.7|73541.7|73538.7|73532.7|361
1736755800000|2025-01-13 08:10:00|73541.9|73535.9|73528.4|73522.4|73541.9|73535.9|73528.3|73522.3|332
1736756100000|2025-01-13 08:15:00|73528.2|73522.2|73536.3|73530.3|73536.6|73530.6|73525.1|73517.1|367
1736756400000|2025-01-13 08:20:00|73536.4|73530.4|73536.8|73530.8|73543.6|73537.6|73532.7|73526.7|363
1736756700000|2025-01-13 08:25:00|73536.5|73530.5|73546.6|73540.6|73547.5|73541.5|73534.3|73528.3|337
1736757000000|2025-01-13 08:30:00|73546.5|73540.5|73534.8|73528.8|73550.9|73544.9|73528.9|73522.9|480
1736757300000|2025-01-13 08:35:00|73534.9|73528.9|73554.8|73548.8|73560|73554|73533.8|73527.8|448
1736757600000|2025-01-13 08:40:00|73554.7|73548.7|73557.1|73551.1|73559.3|73553.3|73549.9|73543.9|349
1736757900000|2025-01-13 08:45:00|73557.2|73551.2|73550.3|73544.3|73557.2|73551.2|73546.4|73540.4|352
1736758200000|2025-01-13 08:50:00|73548.4|73542.4|73538.6|73532.6|73551.4|73545.4|73537.6|73531.6|362
1736758500000|2025-01-13 08:55:00|73539.1|73533.1|73539.4|73533.4|73544.1|73538.1|73533.3|73527.3|463
1736758800000|2025-01-13 09:00:00|73539.7|73533.7|73544.6|73538.6|73549.9|73542.2|73536.9|73527.6|345
1736759100000|2025-01-13 09:05:00|73544.7|73538.7|73544.2|73538.2|73549.1|73540.7|73539.3|73532.6|252
1736759400000|2025-01-13 09:10:00|73544.3|73538.3|73536.4|73524.4|73545.5|73539.5|73532.2|73521.2|323
1736759700000|2025-01-13 09:15:00|73536.1|73524.1|73541.7|73529.7|73545.5|73536.3|73535.2|73524.1|294
1736760000000|2025-01-13 09:20:00|73541.6|73529.6|73571.4|73565.4|73571.4|73565.4|73539.7|73529.6|403
1736760300000|2025-01-13 09:25:00|73571.3|73565.3|73590.7|73584.7|73596.9|73587.5|73567.8|73561.8|688
1736760600000|2025-01-13 09:30:00|73590.6|73584.6|73587.4|73575.4|73590.6|73584.6|73573.7|73563.5|508
1736760900000|2025-01-13 09:35:00|73586.5|73574.5|73577.9|73565.9|73588|73577.5|73575.8|73563.8|443
1736761200000|2025-01-13 09:40:00|73577.8|73565.8|73581.7|73569.7|73584.1|73575.6|73572.1|73560.1|366
1736761500000|2025-01-13 09:45:00|73581.8|73569.8|73573.2|73567.2|73581.8|73569.8|73563.5|73554.3|399
1736761800000|2025-01-13 09:50:00|73573.3|73567.3|73580.6|73574.6|73586.7|73580.7|73573.3|73564.8|412
1736762100000|2025-01-13 09:55:00|73580.7|73574.7|73581.4|73575.4|73587.2|73581.2|73570.9|73564.9|458
1736762400000|2025-01-13 10:00:00|73581.2|73575.2|73575.1|73563.1|73582.5|73576.5|73570|73560.4|381
1736762700000|2025-01-13 10:05:00|73575|73563|73571.2|73559.2|73578.2|73566.2|73569.9|73557.9|400
1736763000000|2025-01-13 10:10:00|73571.4|73559.4|73564.8|73552.8|73571.8|73559.8|73564.8|73552.8|315
1736763300000|2025-01-13 10:15:00|73564.7|73552.7|73564.2|73552.2|73573|73564.8|73557.5|73547.2|352
1736763600000|2025-01-13 10:20:00|73563.2|73551.2|73559.2|73547.2|73563.5|73551.5|73558.5|73546.5|288
1736763900000|2025-01-13 10:25:00|73559.6|73547.6|73568.8|73562.8|73569.1|73563.1|73557.2|73545.9|356
1736764200000|2025-01-13 10:30:00|73569.1|73563.1|73572.8|73566.8|73583.6|73575.1|73567.6|73557.8|497
1736764500000|2025-01-13 10:35:00|73573.5|73567.5|73580.8|73568.8|73587.1|73576.9|73573.1|73563.2|351
1736764800000|2025-01-13 10:40:00|73580.9|73568.9|73583.9|73577.9|73585.2|73579.2|73577.7|73568.9|255
1736765100000|2025-01-13 10:45:00|73584|73578|73583.2|73571.2|73586.4|73578.4|73576.6|73564.6|303
1736765400000|2025-01-13 10:50:00|73583.3|73571.3|73582.5|73576.5|73587.3|73579|73571.5|73565.5|343
1736765700000|2025-01-13 10:55:00|73585.7|73573.7|73591.6|73579.6|73592.6|73584.1|73582.2|73573.1|383
1736766000000|2025-01-13 11:00:00|73591.7|73579.7|73591.7|73585.7|73595.2|73589.2|73582.6|73576.6|401
1736766300000|2025-01-13 11:05:00|73591.8|73585.8|73591.2|73585.2|73594.8|73588.8|73588.6|73579.8|247
1736766600000|2025-01-13 11:10:00|73591.1|73585.1|73585.3|73579.3|73597.7|73591.1|73585.2|73579.2|277
1736766900000|2025-01-13 11:15:00|73585.5|73579.5|73596.2|73590.2|73596.4|73590.4|73583.1|73577.1|338
1736767200000|2025-01-13 11:20:00|73596.1|73590.1|73596.9|73584.9|73600.1|73591.3|73590.4|73583.4|271
1736767500000|2025-01-13 11:25:00|73597|73585|73593.5|73587.5|73597.6|73591.6|73588.4|73582.4|235
1736767800000|2025-01-13 11:30:00|73593.6|73587.6|73580.3|73574.3|73596.3|73590.3|73579.8|73573.8|255
1736768100000|2025-01-13 11:35:00|73580.1|73574.1|73579.7|73573.7|73583|73577|73569.2|73563.2|316
1736768400000|2025-01-13 11:40:00|73579.8|73573.8|73592|73586|73597.1|73588.7|73579.8|73573.8|372
1736768700000|2025-01-13 11:45:00|73592.3|73586.3|73583.2|73577.2|73595.2|73586.7|73578|73572|272
1736769000000|2025-01-13 11:50:00|73583.3|73577.3|73588.6|73582.6|73589.5|73583.5|73581.3|73571.8|245
1736769300000|2025-01-13 11:55:00|73588.5|73582.5|73584.8|73578.8|73589|73583|73581.9|73575.1|298
1736769600000|2025-01-13 12:00:00|73584.7|73578.7|73589.8|73583.8|73590.5|73584.5|73579.5|73573.5|369
1736769900000|2025-01-13 12:05:00|73589.9|73583.9|73592.2|73586.2|73592.7|73586.7|73586.8|73580.8|252
1736770200000|2025-01-13 12:10:00|73592.1|73586.1|73583.1|73577.1|73592.4|73586.4|73582.8|73576.8|282
1736770500000|2025-01-13 12:15:00|73583.3|73577.3|73572.6|73566.6|73584.4|73578.4|73571.4|73565.4|242
1736770800000|2025-01-13 12:20:00|73572.3|73566.3|73559.9|73553.9|73572.3|73566.3|73558.9|73552.9|381
1736771100000|2025-01-13 12:25:00|73560|73554|73569.9|73563.9|73570.9|73564.9|73558.2|73552.2|328
1736771400000|2025-01-13 12:30:00|73570.1|73564.1|73568|73562|73573.1|73567.1|73564.3|73556|350
1736771700000|2025-01-13 12:35:00|73568.1|73562.1|73565.3|73553.3|73569.7|73563.7|73563.2|73551.2|306
1736772000000|2025-01-13 12:40:00|73565.4|73553.4|73565.4|73559.4|73566.1|73560.1|73561|73550.8|279
1736772300000|2025-01-13 12:45:00|73565.2|73559.2|73563.2|73551.2|73565.7|73559.7|73557.8|73547.3|275
1736772600000|2025-01-13 12:50:00|73563.1|73551.1|73569.4|73557.4|73572.3|73563|73562.3|73550.3|298
1736772900000|2025-01-13 12:55:00|73569.5|73557.5|73563.6|73551.6|73570|73559.3|73559.7|73547.7|457
1736773200000|2025-01-13 13:00:00|73562.8|73550.8|73564.7|73552.7|73569.3|73558.6|73561.2|73550.2|369
1736773500000|2025-01-13 13:05:00|73564.8|73552.8|73566.6|73560.6|73571.3|73561.1|73563.9|73552.8|301
1736773800000|2025-01-13 13:10:00|73566.2|73560.2|73565|73559|73571.4|73562.8|73559.8|73553.8|346
1736774100000|2025-01-13 13:15:00|73564.9|73558.9|73552.8|73546.8|73566.3|73560.3|73552.8|73546.8|316
1736774400000|2025-01-13 13:20:00|73554.2|73548.2|73548.4|73542.4|73556.1|73550.1|73544.6|73537.5|435
1736774700000|2025-01-13 13:25:00|73548.3|73542.3|73553.5|73541.5|73554.5|73545.7|73542.2|73533.6|407
1736775000000|2025-01-13 13:30:00|73553.6|73541.6|73544.4|73532.4|73553.6|73541.6|73541.3|73529.3|381
1736775300000|2025-01-13 13:35:00|73544.5|73532.5|73537.3|73525.3|73544.5|73532.5|73534|73524.9|317
1736775600000|2025-01-13 13:40:00|73537.2|73525.2|73537.2|73525.2|73540|73529.6|73533.6|73523.9|267
1736775900000|2025-01-13 13:45:00|73537.1|73525.1|73525.9|73519.9|73540.9|73532.8|73525.7|73516.4|282
1736776200000|2025-01-13 13:50:00|73525.8|73519.8|73533.9|73527.9|73534.2|73528.2|73518.6|73512.6|353
1736776500000|2025-01-13 13:55:00|73533.8|73527.8|73535.6|73529.6|73539.1|73533.1|73531.3|73525.3|373
1736776800000|2025-01-13 14:00:00|73535.7|73529.7|73532.4|73526.4|73539.5|73533.5|73531.2|73523.8|346
1736777100000|2025-01-13 14:05:00|73532.3|73526.3|73538.7|73532.7|73539.8|73533.8|73530.1|73524.1|317
1736777400000|2025-01-13 14:10:00|73538.4|73532.4|73532.9|73526.9|73539.4|73533.4|73530.3|73524.3|278
1736777700000|2025-01-13 14:15:00|73534.4|73528.4|73531.3|73525.3|73535.1|73529.1|73529.8|73523.8|300
1736778000000|2025-01-13 14:20:00|73531.5|73525.5|73531.5|73525.5|73533.4|73527.4|73529.1|73523.1|291
1736778300000|2025-01-13 14:25:00|73531.4|73525.4|73540.1|73534.1|73541|73535|73531.4|73525.4|349
1736778600000|2025-01-13 14:30:00|73538.7|73532.7|73544.2|73532.2|73547.3|73538.1|73538.4|73528.5|444
1736778900000|2025-01-13 14:35:00|73544.7|73532.7|73553.9|73541.9|73554.1|73544.6|73543|73532.2|365
1736779200000|2025-01-13 14:40:00|73553.4|73541.4|73552.2|73546.2|73561.8|73555.8|73549.4|73540.9|421
1736779500000|2025-01-13 14:45:00|73552.4|73546.4|73549.6|73543.6|73554.4|73548.4|73542.2|73536.2|352
1736779800000|2025-01-13 14:50:00|73549.5|73543.5|73556.1|73550.1|73560.1|73550.9|73549.5|73540.6|435
1736780100000|2025-01-13 14:55:00|73556|73550|73552.2|73546.2|73562.8|73556.8|73549.7|73543.7|524
1736780400000|2025-01-13 15:00:00|73552.4|73546.4|73550.8|73544.8|73554|73548|73547.2|73541.2|357
1736780700000|2025-01-13 15:05:00|73550.3|73544.3|73547.8|73541.8|73553.6|73547.6|73544.2|73538.2|356
1736781000000|2025-01-13 15:10:00|73548|73542|73550.7|73544.7|73558.5|73552.5|73547.5|73541.5|421
1736781300000|2025-01-13 15:15:00|73550.6|73544.6|73539.2|73527.2|73552.6|73544.9|73536|73526.1|393
1736781600000|2025-01-13 15:20:00|73539.3|73527.3|73549|73543|73552.6|73543.3|73534.3|73525.8|350
1736781900000|2025-01-13 15:25:00|73548.9|73542.9|73547.9|73541.9|73555.3|73549.3|73547.3|73541.3|425
1736782200000|2025-01-13 15:30:00|73547.8|73541.8|73555.4|73549.4|73556.5|73550.5|73543.5|73537.5|437
1736782500000|2025-01-13 15:35:00|73555.3|73549.3|73553|73547|73558.8|73552.8|73545.9|73539.9|363
1736782800000|2025-01-13 15:40:00|73552.3|73546.3|73548.5|73542.5|73553.5|73547.5|73545.3|73539.3|373
1736783100000|2025-01-13 15:45:00|73548.4|73542.4|73544.6|73532.6|73550.8|73544.8|73540.7|73530.9|493
1736783400000|2025-01-13 15:50:00|73545|73533|73534.3|73528.3|73545.8|73535.9|73530.6|73524.6|444
1736783700000|2025-01-13 15:55:00|73534.5|73528.5|73534.1|73528.1|73543.9|73537.9|73527.5|73518.7|508
1736784000000|2025-01-13 16:00:00|73533.9|73527.9|73540.5|73528.5|73543.8|73533.6|73530.7|73522.5|463
1736784300000|2025-01-13 16:05:00|73540.6|73528.6|73522|73516|73540.7|73529.4|73521.9|73515.9|324
1736784600000|2025-01-13 16:10:00|73521.7|73515.7|73523|73511|73525.7|73517.3|73520.5|73509.8|267
1736784900000|2025-01-13 16:15:00|73522.9|73510.9|73522|73510|73528.6|73516.6|73519|73509.1|314
1736785200000|2025-01-13 16:20:00|73521.9|73509.9|73519.5|73513.5|73531|73523|73518.5|73506.5|300
1736785500000|2025-01-13 16:25:00|73519.6|73513.6|73515.6|73503.6|73523.2|73514.9|73510|73498|300
1736785800000|2025-01-13 16:30:00|73515.4|73503.4|73509.6|73503.6|73518.2|73507.5|73508.9|73499.2|305
1736786100000|2025-01-13 16:35:00|73509.2|73503.2|73517.9|73505.9|73518.7|73506.7|73507.9|73499.9|265
1736786400000|2025-01-13 16:40:00|73517.8|73505.8|73512.2|73500.2|73519.3|73510.6|73508.8|73500.2|285
1736786700000|2025-01-13 16:45:00|73512.3|73500.3|73515.9|73503.9|73517|73507.8|73507.3|73498.6|235
1736787000000|2025-01-13 16:50:00|73515.8|73503.8|73513.9|73507.9|73521.3|73515.3|73512.2|73502.6|199
1736787300000|2025-01-13 16:55:00|73513.3|73507.3|73523.1|73517.1|73523.6|73517.6|73511.4|73502.4|299
1736787600000|2025-01-13 17:00:00|73523.2|73517.2|73524.1|73518.1|73531.9|73522.8|73519.5|73513.5|346
1736787900000|2025-01-13 17:05:00|73524.2|73518.2|73521.6|73515.6|73528.2|73520.9|73519|73512.9|306
1736788200000|2025-01-13 17:10:00|73521.7|73515.7|73535.4|73529.4|73536.4|73530.4|73519.5|73513.5|344
1736788500000|2025-01-13 17:15:00|73535.3|73529.3|73526.6|73520.6|73535.3|73529.3|73521.5|73515.5|298
1736788800000|2025-01-13 17:20:00|73526.7|73520.7|73527.1|73521.1|73527.9|73521.9|73522.9|73516.9|201
1736789100000|2025-01-13 17:25:00|73527.2|73521.2|73526.5|73520.5|73527.5|73521.5|73524.2|73518.2|201
1736789400000|2025-01-13 17:30:00|73526.6|73520.6|73526.6|73520.6|73530.1|73524.1|73522.9|73516.9|324
1736789700000|2025-01-13 17:35:00|73526.7|73520.7|73528.3|73522.3|73534.5|73526.1|73525.9|73519.9|268
1736790000000|2025-01-13 17:40:00|73528.6|73522.6|73531.1|73525.1|73536.1|73526.2|73527.7|73521.1|196
1736790300000|2025-01-13 17:45:00|73531.3|73525.3|73530.4|73524.4|73531.6|73525.6|73528.4|73522.4|163
1736790600000|2025-01-13 17:50:00|73530.3|73524.3|73526|73520|73532.5|73526.5|73524.7|73518.7|236
1736790900000|2025-01-13 17:55:00|73526.1|73520.1|73517.4|73511.4|73526.9|73520.9|73515|73509|217
1736791200000|2025-01-13 18:00:00|73517.3|73511.3|73517.9|73511.9|73520.8|73513.8|73513.5|73507.5|217
1736791500000|2025-01-13 18:05:00|73517.5|73511.5|73520.6|73514.6|73522.6|73516.6|73517.5|73509.2|284
1736791800000|2025-01-13 18:10:00|73520.2|73514.2|73518.9|73512.9|73520.4|73514.4|73516.5|73510.5|232
1736792100000|2025-01-13 18:15:00|73519|73513|73522|73516|73522.7|73516.7|73519|73513|188
1736792400000|2025-01-13 18:20:00|73522.1|73516.1|73524.5|73518.5|73527.8|73521.8|73521.6|73515.6|158
1736792700000|2025-01-13 18:25:00|73524.4|73518.4|73526.7|73514.7|73528.7|73519.9|73522.6|73512.8|306
1736793000000|2025-01-13 18:30:00|73526|73514|73519.1|73513.1|73526.4|73514.5|73517.4|73509.2|200
1736793300000|2025-01-13 18:35:00|73519.2|73513.2|73525.3|73513.3|73527.3|73516.9|73518.9|73512.9|184
1736793600000|2025-01-13 18:40:00|73525.7|73513.7|73524.4|73518.4|73528.7|73520.7|73521.9|73512.7|210
1736793900000|2025-01-13 18:45:00|73524.8|73518.8|73522.8|73516.8|73528.2|73520.2|73522.3|73514.7|104
1736794200000|2025-01-13 18:50:00|73526|73514|73534|73522|73534|73525|73524.9|73513.9|195
1736794500000|2025-01-13 18:55:00|73533.7|73521.7|73528.9|73522.9|73534.9|73523.7|73528.9|73520.1|200
1736794800000|2025-01-13 19:00:00|73529|73523|73534.1|73522.1|73534.3|73525.7|73529|73520.3|212
1736795100000|2025-01-13 19:05:00|73534.3|73522.3|73533.9|73521.9|73535.2|73526.1|73530.6|73521.7|144
1736795400000|2025-01-13 19:10:00|73534|73522|73531.5|73525.5|73534.1|73526.6|73529.6|73521.4|156
1736795700000|2025-01-13 19:15:00|73531.4|73525.4|73536.8|73524.8|73541.9|73529.9|73531.4|73521.8|142
1736796000000|2025-01-13 19:20:00|73536.7|73524.7|73526.5|73520.5|73536.7|73524.7|73525.5|73516.6|131
1736796300000|2025-01-13 19:25:00|73526.4|73520.4|73521.7|73515.7|73529.5|73520.9|73520.8|73512.1|226
1736796600000|2025-01-13 19:30:00|73521.4|73515.4|73529.1|73523.1|73530.4|73523.8|73521.4|73513|229
1736796900000|2025-01-13 19:35:00|73529.5|73523.5|73536|73524|73536.6|73527.2|73526.4|73520.4|292
1736797200000|2025-01-13 19:40:00|73535.9|73523.9|73531.8|73525.8|73538.6|73530.1|73531.2|73522.1|266
1736797500000|2025-01-13 19:45:00|73531.9|73525.9|73536.4|73530.4|73537.2|73531.2|73531.4|73525.4|269
1736797800000|2025-01-13 19:50:00|73536.6|73530.6|73539.8|73533.8|73541.5|73535.5|73533.9|73527.9|274
1736798100000|2025-01-13 19:55:00|73539.7|73533.7|73541.6|73535.6|73542|73536|73535|73529|484
1736798400000|2025-01-13 20:00:00|73542.3|73536.3|73538.5|73532.5|73542.8|73536.8|73537.5|73531.5|399
1736798700000|2025-01-13 20:05:00|73538.4|73532.4|73534.4|73528.4|73538.6|73532.6|73531.4|73525.4|326
1736799000000|2025-01-13 20:10:00|73533.7|73527.7|73528.1|73522.1|73534.3|73528.3|73527.3|73521.3|235
1736799300000|2025-01-13 20:15:00|73528|73522|73530.8|73524.8|73532.1|73526.1|73527.8|73521.8|282
1736799600000|2025-01-13 20:20:00|73531.1|73525.1|73534.4|73528.4|73535.4|73529.4|73530|73524|344
1736799900000|2025-01-13 20:25:00|73534.3|73528.3|73533.8|73527.8|73537.3|73529.5|73532.2|73525.2|477
1736800200000|2025-01-13 20:30:00|73533.7|73527.7|73529.9|73523.9|73535.2|73529.2|73528.2|73522.2|478
1736800500000|2025-01-13 20:35:00|73530|73524|73532.7|73520.7|73533.3|73525.3|73522.9|73515|356
1736800800000|2025-01-13 20:40:00|73532.8|73520.8|73533.5|73521.5|73534.9|73527.5|73529.7|73520.4|418
1736801100000|2025-01-13 20:45:00|73533.3|73521.3|73518.8|73512.8|73534.4|73525|73518.4|73509.6|458
1736801400000|2025-01-13 20:50:00|73518.7|73512.7|73516|73510|73523.7|73514.6|73514.9|73508.9|452
1736801700000|2025-01-13 20:55:00|73516.2|73510.2|73515.3|73509.3|73519.5|73513.5|73514.4|73506.9|413
1736802000000|2025-01-13 21:00:00|73515.1|73509.1|73518.6|73506.6|73519.2|73510.3|73514|73505|490
1736802300000|2025-01-13 21:05:00|73519|73507|73518.3|73506.3|73519.4|73507.4|73517.3|73505.3|214
1736802600000|2025-01-13 21:10:00|73518.6|73506.6|73516.3|73504.3|73519.2|73507.2|73516.3|73504.3|168
1736802900000|2025-01-13 21:15:00|73516.4|73504.4|73516.3|73504.3|73517.2|73505.2|73516.2|73504.2|74
1736803200000|2025-01-13 21:20:00|73516.2|73504.2|73512.9|73506.9|73516.5|73507.2|73512.5|73503.4|70
1736803500000|2025-01-13 21:25:00|73513.1|73507.1|73512.6|73506.6|73516.3|73507.1|73512.4|73503.3|74
1736803800000|2025-01-13 21:30:00|73512.5|73506.5|73515.6|73503.6|73515.8|73506.6|73512.3|73503.3|87
1736804100000|2025-01-13 21:35:00|73515.5|73503.5|73511.9|73499.9|73515.7|73503.7|73511.8|73499.8|198
1736804400000|2025-01-13 21:40:00|73511.8|73499.8|73502.1|73490.1|73512|73500|73498.4|73486.4|162
1736804700000|2025-01-13 21:45:00|73501.9|73489.9|73510.9|73479.7|73515.3|73492.7|73490.9|73469.9|330
1736805000000|2025-01-13 21:50:00|73503|73479.4|73508.9|73463.7|73509.4|73483.3|73489.2|73462.8|585
1736805300000|2025-01-13 21:55:00|73507.5|73465.4|73501.9|73449.7|73508.5|73467.9|73491.2|73446.6|575
1736805600000|2025-01-13 22:00:00|73501.2|73446.7|73522.8|73422.7|73525|73454.9|73485.5|73422.6|63
1736805900000|2025-01-13 22:05:00|73503.2|73422.9|73504.1|73429.9|73507.6|73429.9|73503.2|73422.2|53
1736806200000|2025-01-13 22:10:00|73504|73430|73506.6|73423.6|73506.9|73430.3|73503.6|73422.8|77
1736806500000|2025-01-13 22:15:00|73503.9|73423.3|73504.9|73431.1|73506.5|73431.9|73503.9|73423.3|114
1736806800000|2025-01-13 22:20:00|73504.3|73433.4|73482.1|73433|73505.2|73437.2|73481.8|73428|179
1736807100000|2025-01-13 22:25:00|73481.8|73432.5|73485.8|73431.1|73495.2|73436.1|73481.8|73427.2|124
1736807400000|2025-01-13 22:30:00|73485.6|73431.3|73471.3|73430.9|73490.7|73433.8|73470.2|73425.3|149
1736807700000|2025-01-13 22:35:00|73471.4|73430.8|73459|73411.4|73475.1|73433.1|73454.9|73410.3|189
1736808000000|2025-01-13 22:40:00|73458.7|73411.9|73464.3|73406.8|73496|73414.7|73450.8|73396.8|217
1736808300000|2025-01-13 22:45:00|73459.9|73406.7|73450.5|73386|73476.7|73407.5|73443.5|73365.7|325
1736808600000|2025-01-13 22:50:00|73449.2|73386.2|73447.4|73352.9|73487.9|73387.3|73436.6|73349.8|412
1736808900000|2025-01-13 22:55:00|73445.9|73353.2|73457.7|73370.3|73483.3|73381.2|73441|73322|225
1736809200000|2025-01-13 23:00:00|73457.8|73370.1|73441.1|73399.7|73462.5|73404.6|73407.7|73353.2|343
1736809500000|2025-01-13 23:05:00|73441|73399.6|73429.2|73396.7|73446.7|73413.2|73424.4|73388|220
1736809800000|2025-01-13 23:10:00|73429.3|73397.5|73401.4|73389.4|73433.3|73397.6|73400.9|73386.5|322
1736810100000|2025-01-13 23:15:00|73401.5|73389.5|73387.2|73348.9|73405.6|73389.5|73364.3|73344.7|293
1736810400000|2025-01-13 23:20:00|73386.9|73349.2|73392.5|73360.5|73403.3|73388|73381.8|73347.5|235
1736810700000|2025-01-13 23:25:00|73392.4|73362.3|73376.1|73364.1|73395.7|73374.8|73373.4|73351.7|382
1736811000000|2025-01-13 23:30:00|73376.2|73364.2|73353.4|73341.4|73376.4|73364.4|73348.6|73333.6|214
1736811300000|2025-01-13 23:35:00|73353.2|73341.2|73355|73343|73360.5|73348.5|73348.6|73336.6|191
1736811600000|2025-01-13 23:40:00|73355.2|73343.2|73367.5|73355.5|73380.5|73362.1|73353.4|73341.4|196
1736811900000|2025-01-13 23:45:00|73367.6|73355.6|73388.9|73376.9|73388.9|73376.9|73367.5|73355.5|233
1736812200000|2025-01-13 23:50:00|73388.8|73376.8|73392.8|73380.8|73403.8|73391.8|73388.8|73376.8|260
1736812500000|2025-01-13 23:55:00|73392.9|73380.9|73396.4|73384.4|73399.3|73387.3|73392.2|73380.2|164
1736812800000|2025-01-14 00:00:00|73396.5|73384.5|73406.3|73394.3|73416.2|73404.2|73395.7|73383.7|338
1736813100000|2025-01-14 00:05:00|73406.4|73394.4|73421.8|73409.8|73428.4|73416.4|73393.4|73381.4|341
1736813400000|2025-01-14 00:10:00|73419.1|73407.1|73439.3|73427.3|73439.3|73427.3|73417.1|73405.1|361
1736813700000|2025-01-14 00:15:00|73439.2|73427.2|73430|73418|73439.2|73427.2|73426.2|73414.2|277
1736814000000|2025-01-14 00:20:00|73430.1|73418.1|73435.3|73423.3|73438.4|73426.4|73429|73417|214
1736814300000|2025-01-14 00:25:00|73435.2|73423.2|73445.5|73433.5|73445.6|73433.6|73435.1|73423.1|220
1736814600000|2025-01-14 00:30:00|73447.8|73435.8|73438.5|73426.5|73457.2|73445.2|73437.3|73425.3|273
1736814900000|2025-01-14 00:35:00|73438.7|73426.7|73434.5|73422.5|73440.6|73428.6|73428.2|73416.2|261
1736815200000|2025-01-14 00:40:00|73435.3|73423.3|73437.1|73425.1|73442|73434.1|73432.3|73421.2|318
1736815500000|2025-01-14 00:45:00|73437.2|73425.2|73446.5|73434.5|73450.6|73438.6|73434.4|73422.4|312
1736815800000|2025-01-14 00:50:00|73446.7|73434.7|73448.2|73436.2|73453.6|73443.3|73446.2|73434.2|366
1736816100000|2025-01-14 00:55:00|73448.1|73436.1|73461.3|73449.3|73461.9|73449.9|73443|73431|508
1736816400000|2025-01-14 01:00:00|73461.2|73449.2|73469.6|73457.6|73471.4|73459.4|73456.3|73447.3|435
1736816700000|2025-01-14 01:05:00|73469.2|73457.2|73470.7|73458.7|73476.3|73464.3|73468.5|73457.2|335
1736817000000|2025-01-14 01:10:00|73470.8|73458.8|73465.5|73453.5|73474.6|73462.6|73465|73453|271
1736817300000|2025-01-14 01:15:00|73465.4|73453.4|73458.8|73452.8|73465.7|73453.7|73452.2|73440.2|260
1736817600000|2025-01-14 01:20:00|73458.9|73452.9|73473.3|73467.3|73476.8|73470.8|73455.5|73449.5|334
1736817900000|2025-01-14 01:25:00|73473.4|73467.4|73491.7|73479.7|73492.2|73480.7|73473.4|73467.4|338
1736818200000|2025-01-14 01:30:00|73491.8|73479.8|73473.3|73467.3|73497.8|73485.8|73468.5|73461|709
1736818500000|2025-01-14 01:35:00|73473.2|73467.2|73461.1|73449.1|73492.2|73486.2|73458.1|73448.3|640
1736818800000|2025-01-14 01:40:00|73460.4|73448.4|73465.4|73453.4|73465.9|73457.6|73445.5|73435.6|541
1736819100000|2025-01-14 01:45:00|73465.5|73453.5|73459.1|73453.1|73482.7|73474|73457.1|73450|581
1736819400000|2025-01-14 01:50:00|73459.8|73453.8|73424.1|73418.1|73460.5|73453.8|73422.4|73416.4|675
1736819700000|2025-01-14 01:55:00|73423.8|73417.8|73410.2|73404.2|73435|73425.6|73397.4|73388.3|740
1736820000000|2025-01-14 02:00:00|73410.4|73404.4|73424.3|73418.3|73429.7|73423.7|73403.5|73397.5|502
1736820300000|2025-01-14 02:05:00|73424|73418|73438.6|73432.6|73439.4|73433.4|73419.9|73413.9|527
1736820600000|2025-01-14 02:10:00|73438.5|73432.5|73445.9|73439.9|73446|73440|73431|73425|475
1736820900000|2025-01-14 02:15:00|73446|73440|73449.2|73443.2|73450.2|73444.2|73443.8|73437.8|427
1736821200000|2025-01-14 02:20:00|73449.1|73443.1|73446.2|73434.2|73450.6|73444.6|73438.4|73431.8|360
1736821500000|2025-01-14 02:25:00|73445.7|73433.7|73442.3|73430.3|73447.7|73440.1|73439.9|73428.1|249
1736821800000|2025-01-14 02:30:00|73442.4|73430.4|73447.7|73435.7|73449.6|73442.9|73442.4|73430.4|329
1736822100000|2025-01-14 02:35:00|73447.6|73435.6|73444.7|73438.7|73448.9|73438.7|73438.4|73431.6|298
1736822400000|2025-01-14 02:40:00|73444.6|73438.6|73466.5|73460.5|73471.8|73465.8|73444.4|73438.4|431
1736822700000|2025-01-14 02:45:00|73465.5|73459.5|73452.9|73440.9|73469.7|73461|73452.5|73440.5|369
1736823000000|2025-01-14 02:50:00|73453|73441|73449.8|73443.8|73455.2|73444.5|73443.4|73433|319
1736823300000|2025-01-14 02:55:00|73449.7|73443.7|73442.4|73430.4|73456.8|73447|73442.4|73430.4|367
1736823600000|2025-01-14 03:00:00|73442.3|73430.3|73446.3|73434.3|73446.5|73439.2|73438.9|73430.3|385
1736823900000|2025-01-14 03:05:00|73446.2|73434.2|73434.5|73422.5|73450.3|73442.8|73434.2|73422.2|340
1736824200000|2025-01-14 03:10:00|73434.4|73422.4|73437.2|73425.2|73440.6|73428.6|73429.8|73418.8|357
1736824500000|2025-01-14 03:15:00|73436.2|73424.2|73446.6|73434.6|73452.1|73440.2|73435.9|73423.9|444
1736824800000|2025-01-14 03:20:00|73446.1|73434.1|73447.8|73435.8|73449|73440.1|73444.2|73432.2|306
1736825100000|2025-01-14 03:25:00|73447.9|73435.9|73442.8|73430.8|73448.5|73439.7|73439.1|73430.8|227
1736825400000|2025-01-14 03:30:00|73442.9|73430.9|73444.9|73432.9|73445.3|73439.1|73438.2|73430.7|258
1736825700000|2025-01-14 03:35:00|73445|73433|73444.5|73438.5|73448|73440.3|73438.8|73429.8|240
1736826000000|2025-01-14 03:40:00|73444.4|73438.4|73454|73448|73454|73448|73443.2|73437.2|182
1736826300000|2025-01-14 03:45:00|73453.9|73447.9|73466.2|73454.2|73468.3|73459.2|73453.7|73447.7|260
1736826600000|2025-01-14 03:50:00|73466.3|73454.3|73464.4|73452.4|73466.4|73454.4|73458.3|73446.3|188
1736826900000|2025-01-14 03:55:00|73464.6|73452.6|73465.5|73459.5|73466.4|73459.6|73461.4|73449.8|180
1736827200000|2025-01-14 04:00:00|73465.6|73459.6|73468.4|73462.4|73469.1|73463.1|73463.7|73457.7|201
1736827500000|2025-01-14 04:05:00|73468.5|73462.5|73469.9|73463.9|73471.8|73465.8|73468.5|73462.5|131
1736827800000|2025-01-14 04:10:00|73469.6|73463.6|73469.5|73463.5|73474.4|73465.9|73467.5|73461|138
1736828100000|2025-01-14 04:15:00|73469.6|73463.6|73476.2|73470.2|73476.5|73470.5|73468.9|73462.9|140
1736828400000|2025-01-14 04:20:00|73476.3|73470.3|73473.8|73467.8|73479.5|73470.6|73468.8|73462|184
1736828700000|2025-01-14 04:25:00|73473.9|73467.9|73473.9|73467.9|73476.5|73470.5|73470.8|73464.8|189
1736829000000|2025-01-14 04:30:00|73474|73468|73471|73465|73475.2|73469.2|73468.2|73462.2|229
1736829300000|2025-01-14 04:35:00|73470.9|73464.9|73474.6|73468.6|73477.9|73470.3|73468.8|73461.9|143
1736829600000|2025-01-14 04:40:00|73474.5|73468.5|73470.1|73464.1|73474.6|73468.6|73469.5|73463.5|141
1736829900000|2025-01-14 04:45:00|73470|73464|73469.2|73463.2|73471.5|73465.5|73465.9|73459.9|225
1736830200000|2025-01-14 04:50:00|73469.4|73463.4|73466.6|73460.6|73470.5|73464.5|73466.1|73460.1|174
1736830500000|2025-01-14 04:55:00|73466.7|73460.7|73491.3|73485.3|73491.3|73485.3|73466.7|73460.7|411
1736830800000|2025-01-14 05:00:00|73491.4|73485.4|73489|73483|73492.1|73486.1|73486|73480|362
1736831100000|2025-01-14 05:05:00|73488.8|73482.8|73490.3|73484.3|73492.4|73486.4|73486.6|73480.6|258
1736831400000|2025-01-14 05:10:00|73490.4|73484.4|73489.8|73483.8|73491.9|73485.9|73483.5|73477.5|286
1736831700000|2025-01-14 05:15:00|73489.7|73483.7|73490|73484|73494|73488|73488.1|73482.1|296
1736832000000|2025-01-14 05:20:00|73490.1|73484.1|73494.5|73488.5|73503.7|73495.5|73489.8|73483.8|282
1736832300000|2025-01-14 05:25:00|73494.4|73488.4|73486.5|73480.5|73501.1|73492.1|73486.1|73480.1|306
1736832600000|2025-01-14 05:30:00|73487|73481|73479.9|73473.9|73491.4|73485.4|73479.6|73473.6|356
1736832900000|2025-01-14 05:35:00|73479.8|73473.8|73481.2|73475.2|73482.3|73476.3|73475.8|73469.8|265
1736833200000|2025-01-14 05:40:00|73481.1|73475.1|73474.4|73468.4|73481.8|73475.8|73472.2|73466.2|375
1736833500000|2025-01-14 05:45:00|73474.5|73468.5|73478.7|73472.7|73480.6|73474.6|73467.2|73461.2|319
1736833800000|2025-01-14 05:50:00|73478.8|73472.8|73483.2|73477.2|73495.1|73489.1|73478|73472|480
1736834100000|2025-01-14 05:55:00|73482.9|73476.9|73471.7|73465.7|73496.8|73490.8|73471.5|73465.5|591
1736834400000|2025-01-14 06:00:00|73471.6|73465.6|73479.1|73473.1|73482.5|73476.5|73469.4|73460.5|506
1736834700000|2025-01-14 06:05:00|73479.2|73473.2|73480.4|73474.4|73487|73481|73470.6|73464.6|425
1736835000000|2025-01-14 06:10:00|73480.3|73474.3|73470.4|73464.4|73481.4|73475.4|73467|73460.6|385
1736835300000|2025-01-14 06:15:00|73470.3|73464.3|73469.7|73463.7|73479.2|73473.2|73468.1|73462.1|396
1736835600000|2025-01-14 06:20:00|73469.8|73463.8|73476.1|73470.1|73479.4|73473.4|73469.8|73463.8|387
1736835900000|2025-01-14 06:25:00|73476.2|73470.2|73484.9|73478.9|73486.9|73480.9|73475.5|73469.5|336
1736836200000|2025-01-14 06:30:00|73485|73479|73480.7|73474.7|73486.9|73480.9|73476.5|73470.5|334
1736836500000|2025-01-14 06:35:00|73480.6|73474.6|73481.3|73475.3|73487.6|73479.3|73478.5|73469.4|270
1736836800000|2025-01-14 06:40:00|73481.4|73475.4|73480.2|73474.2|73488|73480|73478.3|73472.3|357
1736837100000|2025-01-14 06:45:00|73480.3|73474.3|73474.7|73468.7|73480.3|73474.3|73474.4|73468.4|334
1736837400000|2025-01-14 06:50:00|73474.5|73468.5|73474.1|73468.1|73477.6|73471.6|73473.5|73467.5|366
1736837700000|2025-01-14 06:55:00|73474|73468|73475.3|73469.3|73476.7|73470|73467.5|73461.5|425
1736838000000|2025-01-14 07:00:00|73475.6|73469.6|73467.3|73461.3|73476.6|73470.6|73466.3|73460.3|501
1736838300000|2025-01-14 07:05:00|73467.4|73461.4|73458.8|73446.8|73470.5|73463.8|73435|73423|588
1736838600000|2025-01-14 07:10:00|73458.7|73446.7|73482.9|73476.9|73496.6|73490.6|73457.7|73445.7|622
1736838900000|2025-01-14 07:15:00|73482.8|73476.8|73478.2|73472.2|73484|73478|73453.5|73447.5|495
1736839200000|2025-01-14 07:20:00|73478|73472|73485.9|73479.9|73489|73483|73470|73462.3|436
1736839500000|2025-01-14 07:25:00|73485.7|73479.7|73477.2|73471.2|73489.7|73483.7|73476.6|73469.7|404
1736839800000|2025-01-14 07:30:00|73477.9|73471.9|73495.7|73489.7|73501.5|73495.5|73477.5|73471.5|479
1736840100000|2025-01-14 07:35:00|73495.8|73489.8|73496.7|73490.7|73501.1|73495.1|73492.1|73486.1|375
1736840400000|2025-01-14 07:40:00|73496.8|73490.8|73507.4|73501.4|73530.4|73524.4|73496.8|73490.8|586
1736840700000|2025-01-14 07:45:00|73507.5|73501.5|73496.1|73490.1|73515.2|73508.6|73489.1|73483.1|416
1736841000000|2025-01-14 07:50:00|73495.8|73489.8|73487.4|73481.4|73502.1|73496.1|73485.1|73479.1|389
1736841300000|2025-01-14 07:55:00|73488.2|73482.2|73482.6|73476.6|73493.1|73487.1|73480.6|73474.6|403
1736841600000|2025-01-14 08:00:00|73482.2|73476.2|73480.8|73474.8|73489.4|73483.4|73469.1|73463.1|449
1736841900000|2025-01-14 08:05:00|73480.9|73474.9|73468.7|73462.7|73481|73475|73467.1|73461.1|411
1736842200000|2025-01-14 08:10:00|73468.6|73462.6|73479.1|73473.1|73484.9|73478.9|73462.1|73456.1|393
1736842500000|2025-01-14 08:15:00|73479|73473|73480.7|73474.7|73482.1|73476.1|73465.8|73459.8|406
1736842800000|2025-01-14 08:20:00|73480.8|73474.8|73455.8|73449.8|73482.1|73475.3|73455.2|73447.7|474
1736843100000|2025-01-14 08:25:00|73455.7|73449.7|73459.7|73453.7|73468.4|73461.3|73449|73443|635
1736843400000|2025-01-14 08:30:00|73459.8|73453.8|73469.7|73457.7|73469.9|73460.9|73455|73446.5|465
1736843700000|2025-01-14 08:35:00|73469.5|73463.5|73477.7|73471.7|73484.5|73478.5|73469.5|73460.3|541
1736844000000|2025-01-14 08:40:00|73478.2|73472.2|73471.9|73459.9|73487|73478.4|73471.7|73459.7|441
1736844300000|2025-01-14 08:45:00|73471.7|73459.7|73470.9|73464.9|73476.5|73468.2|73456.7|73450.7|469
1736844600000|2025-01-14 08:50:00|73470.8|73464.8|73480.5|73474.5|73480.7|73474.7|73464.2|73458.2|444
1736844900000|2025-01-14 08:55:00|73480.7|73474.7|73485.8|73479.8|73492.3|73484.7|73478.1|73470.4|499
1736845200000|2025-01-14 09:00:00|73485.6|73479.6|73494.1|73488.1|73502.4|73493.6|73485.4|73479.4|464
1736845500000|2025-01-14 09:05:00|73493.8|73487.8|73484.2|73478.2|73495|73489|73482.4|73475.7|408
1736845800000|2025-01-14 09:10:00|73484.1|73478.1|73471.2|73465.2|73489|73480.8|73471|73465|313
1736846100000|2025-01-14 09:15:00|73471.3|73465.3|73472.2|73466.2|73476.5|73470.5|73461|73455|412
1736846400000|2025-01-14 09:20:00|73472.1|73466.1|73473.1|73467.1|73474.5|73468.3|73469.7|73462.4|304
1736846700000|2025-01-14 09:25:00|73473.2|73467.2|73478.1|73472.1|73482.5|73476.5|73473.1|73465.7|326
1736847000000|2025-01-14 09:30:00|73478|73472|73469.7|73463.7|73481.6|73475.6|73469.7|73463.7|400
1736847300000|2025-01-14 09:35:00|73469.8|73463.8|73474.3|73462.3|73476.3|73468.3|73463.1|73457.1|311
1736847600000|2025-01-14 09:40:00|73474.6|73462.6|73477.5|73471.5|73482.2|73475.5|73471.8|73462.6|325
1736847900000|2025-01-14 09:45:00|73477.3|73471.3|73476.5|73470.5|73483.9|73477.9|73472.2|73464.8|309
1736848200000|2025-01-14 09:50:00|73476.8|73470.8|73489.1|73483.1|73493.2|73487.2|73471.1|73465.1|403
1736848500000|2025-01-14 09:55:00|73488.9|73482.9|73483.3|73477.3|73489.8|73483.8|73481.5|73475.5|323
1736848800000|2025-01-14 10:00:00|73483.6|73477.6|73464.9|73458.9|73484.4|73478.4|73462.7|73456.7|294
1736849100000|2025-01-14 10:05:00|73463.5|73457.5|73445.4|73439.4|73466.1|73460.1|73444.2|73438.2|317
1736849400000|2025-01-14 10:10:00|73445.2|73439.2|73438.7|73432.7|73454.1|73448.1|73438.7|73432.7|292
1736849700000|2025-01-14 10:15:00|73438.6|73432.6|73447|73441|73447.4|73441.4|73433.1|73427.1|309
1736850000000|2025-01-14 10:20:00|73447.2|73441.2|73448.5|73442.5|73451.2|73445.2|73443.1|73437.1|228
1736850300000|2025-01-14 10:25:00|73448.8|73442.8|73444.9|73438.9|73454.9|73448.9|73441.3|73435.3|270
1736850600000|2025-01-14 10:30:00|73444.8|73438.8|73452.9|73446.9|73456.2|73450.2|73440.8|73434.8|341
1736850900000|2025-01-14 10:35:00|73452.8|73446.8|73465.2|73453.2|73467.8|73461.8|73452.8|73446.8|357
1736851200000|2025-01-14 10:40:00|73465.1|73453.1|73472.7|73466.7|73473.2|73467.2|73461.8|73452.9|327
1736851500000|2025-01-14 10:45:00|73472.6|73466.6|73472.7|73466.7|73477.6|73471.6|73467.1|73461.1|262
1736851800000|2025-01-14 10:50:00|73473.3|73467.3|73473.1|73467.1|73474.1|73468.1|73468.3|73462.3|219
1736852100000|2025-01-14 10:55:00|73473|73467|73472.4|73466.4|73479.1|73473.1|73470|73464|337
1736852400000|2025-01-14 11:00:00|73472.8|73466.8|73483.6|73471.6|73483.9|73473|73472.6|73466.6|280
1736852700000|2025-01-14 11:05:00|73483.5|73471.5|73471.9|73465.9|73488.1|73478.6|73471.8|73465.8|251
1736853000000|2025-01-14 11:10:00|73471.8|73465.8|73478.8|73472.8|73479.6|73473.6|73465.3|73459.3|258
1736853300000|2025-01-14 11:15:00|73478.7|73472.7|73473.6|73467.6|73481.8|73475.8|73472.8|73466.8|224
1736853600000|2025-01-14 11:20:00|73473.2|73467.2|73478.4|73466.4|73478.9|73471.5|73470.9|73464|282
1736853900000|2025-01-14 11:25:00|73478.8|73466.8|73470.8|73464.8|73483.7|73471.7|73470.2|73463.1|244
1736854200000|2025-01-14 11:30:00|73470.4|73464.4|73468.5|73462.5|73471.3|73465.3|73464.4|73458.4|236
1736854500000|2025-01-14 11:35:00|73468.8|73462.8|73472.3|73466.3|73473.6|73467.6|73468.5|73462.5|250
1736854800000|2025-01-14 11:40:00|73472.5|73466.5|73474.4|73462.4|73475.2|73468.4|73469.9|73462.1|216
1736855100000|2025-01-14 11:45:00|73471.7|73465.7|73466.8|73460.8|73476|73467.2|73465.2|73456.3|289
1736855400000|2025-01-14 11:50:00|73466.7|73460.7|73479.7|73467.7|73480.1|73471.1|73466.7|73460.7|250
1736855700000|2025-01-14 11:55:00|73479.8|73467.8|73483.9|73477.9|73484.9|73478.9|73479.8|73467.8|330
1736856000000|2025-01-14 12:00:00|73483.8|73477.8|73485.4|73473.4|73487.5|73478.7|73476.5|73467.6|370
1736856300000|2025-01-14 12:05:00|73485.2|73473.2|73482.9|73476.9|73487.8|73478.9|73474.2|73465.5|376
1736856600000|2025-01-14 12:10:00|73482.8|73476.8|73501.1|73495.1|73504.5|73497.2|73482.8|73476.8|434
1736856900000|2025-01-14 12:15:00|73501|73495|73502.7|73496.7|73507.3|73501.3|73492.8|73486.8|295
1736857200000|2025-01-14 12:20:00|73502.6|73496.6|73491.3|73485.3|73503|73497|73489.8|73483.8|329
1736857500000|2025-01-14 12:25:00|73491.1|73485.1|73487.7|73481.7|73491.1|73485.1|73482.2|73476.2|358
1736857800000|2025-01-14 12:30:00|73487.6|73481.6|73484.2|73478.2|73493.1|73487.1|73484.2|73478.2|301
1736858100000|2025-01-14 12:35:00|73484.3|73478.3|73483.9|73477.9|73487|73481|73477.1|73471.1|280
1736858400000|2025-01-14 12:40:00|73483.5|73477.5|73489.8|73477.8|73495.3|73487.7|73483.5|73475.9|275
1736858700000|2025-01-14 12:45:00|73490.3|73478.3|73487.8|73481.8|73490.3|73482|73481.3|73472.3|211
1736859000000|2025-01-14 12:50:00|73487.7|73481.7|73497.2|73485.2|73497.3|73488.6|73487.5|73479.9|318
1736859300000|2025-01-14 12:55:00|73497.1|73485.1|73491.1|73485.1|73503.4|73497.4|73489.9|73483.9|443
1736859600000|2025-01-14 13:00:00|73490.6|73484.6|73481.8|73475.8|73491.6|73485.6|73473.6|73467.6|536
1736859900000|2025-01-14 13:05:00|73481.7|73475.7|73483.6|73477.6|73487.8|73481.8|73473.4|73466.6|403
1736860200000|2025-01-14 13:10:00|73483.7|73477.7|73480.6|73474.6|73488.1|73479.1|73475.7|73469.7|374
1736860500000|2025-01-14 13:15:00|73480.9|73474.9|73483.7|73477.7|73486|73480|73479.2|73473.2|262
1736860800000|2025-01-14 13:20:00|73484|73478|73490.9|73484.9|73495.9|73489.9|73484|73478|455
1736861100000|2025-01-14 13:25:00|73491.6|73485.6|73503.4|73470.2|73503.4|73491.3|73489.4|73470.2|427
1736861400000|2025-01-14 13:30:00|73503.8|73467|73498.3|73492.3|73504.2|73492.6|73430.1|73411.7|917
1736861700000|2025-01-14 13:35:00|73496.1|73490.1|73481.7|73469.7|73519.4|73509.6|73478.6|73466.6|921
1736862000000|2025-01-14 13:40:00|73481.8|73469.8|73485|73479|73498.2|73490.7|73476.9|73468.4|808
1736862300000|2025-01-14 13:45:00|73485.1|73479.1|73463.4|73457.4|73488.5|73480|73453.1|73446.5|736
1736862600000|2025-01-14 13:50:00|73463.3|73457.3|73474.8|73468.8|73488.8|73480.1|73454.4|73446.8|703
1736862900000|2025-01-14 13:55:00|73475|73469|73486.5|73480.5|73488.2|73482.2|73474.9|73468.9|658
1736863200000|2025-01-14 14:00:00|73486.4|73480.4|73505.5|73499.5|73505.7|73499.7|73485.6|73479.6|619
1736863500000|2025-01-14 14:05:00|73505.7|73499.7|73503.8|73497.8|73519.8|73511.2|73497.2|73490.9|564
1736863800000|2025-01-14 14:10:00|73503.9|73497.9|73505.6|73499.6|73513|73507|73501.4|73495.4|424
1736864100000|2025-01-14 14:15:00|73504.8|73498.8|73490.8|73484.8|73507.1|73501.1|73485.7|73479.7|488
1736864400000|2025-01-14 14:20:00|73491.3|73485.3|73507.7|73501.7|73507.8|73501.8|73489.8|73483.8|502
1736864700000|2025-01-14 14:25:00|73508|73502|73491.1|73485.1|73514.3|73508.3|73488.8|73482.8|524
1736865000000|2025-01-14 14:30:00|73491.3|73485.3|73480|73474|73496.4|73490.4|73472.8|73466.4|728
1736865300000|2025-01-14 14:35:00|73480.8|73474.8|73476|73470|73487.5|73478.7|73473.9|73467|622
1736865600000|2025-01-14 14:40:00|73475.9|73469.9|73479.6|73473.6|73485.8|73479.8|73469.6|73463.6|499
1736865900000|2025-01-14 14:45:00|73479.8|73473.8|73486.7|73480.7|73508.4|73502.4|73479.6|73473.6|720
1736866200000|2025-01-14 14:50:00|73486.4|73480.4|73487.9|73481.9|73495.4|73487.4|73478.5|73472.5|528
1736866500000|2025-01-14 14:55:00|73488.8|73482.8|73487|73481|73498.3|73488.8|73480.5|73474.5|624
1736866800000|2025-01-14 15:00:00|73487.3|73481.3|73463|73457|73487.5|73481.5|73461.2|73455.2|614
1736867100000|2025-01-14 15:05:00|73463.1|73457.1|73470.8|73464.8|73477.3|73471.3|73461.7|73455.7|554
1736867400000|2025-01-14 15:10:00|73470.6|73464.6|73462|73456|73472.8|73466.8|73459.3|73453.3|520
1736867700000|2025-01-14 15:15:00|73461.9|73455.9|73469.5|73463.5|73469.5|73463.5|73457.4|73451.4|468
1736868000000|2025-01-14 15:20:00|73469.4|73463.4|73471.2|73465.2|73474.5|73468.5|73463.7|73457.7|464
1736868300000|2025-01-14 15:25:00|73471.3|73465.3|73478.1|73472.1|73484|73478|73470.1|73464.1|566
1736868600000|2025-01-14 15:30:00|73478.5|73472.5|73467.2|73461.2|73478.8|73472.8|73466.6|73460.6|453
1736868900000|2025-01-14 15:35:00|73467.7|73461.7|73457.7|73451.7|73468.2|73462.2|73456.1|73450.1|440
1736869200000|2025-01-14 15:40:00|73457.4|73451.4|73452.9|73440.9|73460|73452.1|73444.2|73438.2|412
1736869500000|2025-01-14 15:45:00|73452.8|73440.8|73464.2|73452.2|73464.2|73452.9|73450.9|73440.8|413
1736869800000|2025-01-14 15:50:00|73464.1|73452.1|73455|73443|73466.4|73458.4|73453.6|73441.9|480
1736870100000|2025-01-14 15:55:00|73454.2|73442.2|73453.9|73447.9|73459.7|73452.8|73444.9|73438.9|545
1736870400000|2025-01-14 16:00:00|73453.8|73447.8|73463.5|73451.5|73465.7|73455.5|73453.7|73444.3|512
1736870700000|2025-01-14 16:05:00|73463.9|73451.9|73448.3|73442.3|73465.3|73454.7|73447.6|73441.6|385
1736871000000|2025-01-14 16:10:00|73448.2|73442.2|73446.9|73434.9|73451.2|73443.1|73440|73428|364
1736871300000|2025-01-14 16:15:00|73447.2|73435.2|73435.9|73429.9|73447.8|73436|73430.3|73422.3|406
1736871600000|2025-01-14 16:20:00|73436.2|73430.2|73442.4|73436.4|73454.8|73448.8|73435.9|73428.2|456
1736871900000|2025-01-14 16:25:00|73442.3|73436.3|73452.1|73446.1|73455.9|73449.9|73434.4|73426.1|590
1736872200000|2025-01-14 16:30:00|73452.2|73446.2|73460.1|73454.1|73463.1|73457.1|73449.9|73443.1|551
1736872500000|2025-01-14 16:35:00|73459.8|73453.8|73469|73463|73473.8|73464.3|73454.4|73448.4|590
1736872800000|2025-01-14 16:40:00|73468.9|73462.9|73471.7|73465.7|73474|73468|73464.8|73455.9|428
1736873100000|2025-01-14 16:45:00|73471.6|73465.6|73473.3|73467.3|73477.3|73469.1|73470|73460.5|424
1736873400000|2025-01-14 16:50:00|73473.4|73467.4|73472.2|73466.2|73476.9|73469.5|73468|73462|371
1736873700000|2025-01-14 16:55:00|73472.3|73466.3|73473.9|73467.9|73478.6|73472.6|73470.7|73464.7|411
1736874000000|2025-01-14 17:00:00|73474|73468|73479.4|73473.4|73480.1|73474.1|73473.8|73467.8|315
1736874300000|2025-01-14 17:05:00|73479.1|73473.1|73494.5|73488.5|73495.3|73489.3|73479.1|73473.1|359
1736874600000|2025-01-14 17:10:00|73494.6|73488.6|73499.5|73487.5|73505.4|73497.4|73493.4|73484.3|443
1736874900000|2025-01-14 17:15:00|73499.6|73487.6|73491.2|73485.2|73501.7|73492.4|73487|73481|374
1736875200000|2025-01-14 17:20:00|73491.3|73485.3|73489.3|73483.3|73495.7|73489.7|73488.1|73482.1|293
1736875500000|2025-01-14 17:25:00|73489.5|73483.5|73490.2|73484.2|73495|73489|73487.4|73481.4|419
1736875800000|2025-01-14 17:30:00|73490.3|73484.3|73479.5|73473.5|73490.3|73484.3|73477|73471|274
1736876100000|2025-01-14 17:35:00|73479.8|73473.8|73477|73471|73483.2|73477.2|73475.1|73469.1|233
1736876400000|2025-01-14 17:40:00|73477.1|73471.1|73489.2|73483.2|73489.5|73483.5|73475.9|73469.9|296
1736876700000|2025-01-14 17:45:00|73489|73483|73490|73484|73492|73484.3|73488.3|73479.4|160
1736877000000|2025-01-14 17:50:00|73489.9|73483.9|73487.8|73481.8|73489.9|73483.9|73482.7|73476.7|170
1736877300000|2025-01-14 17:55:00|73487.9|73481.9|73483.1|73477.1|73488.9|73482.9|73482.3|73476.3|377
1736877600000|2025-01-14 18:00:00|73483.2|73477.2|73477.2|73471.2|73485.3|73479.3|73475.5|73469.5|464
1736877900000|2025-01-14 18:05:00|73477.1|73471.1|73481.9|73475.9|73484.3|73476.9|73477.1|73468.9|284
1736878200000|2025-01-14 18:10:00|73481.6|73475.6|73477.1|73471.1|73485.9|73475.6|73476.9|73468.4|257
1736878500000|2025-01-14 18:15:00|73477|73471|73477.2|73471.2|73481.7|73475.7|73476.2|73470.2|367
1736878800000|2025-01-14 18:20:00|73476.7|73470.7|73483.3|73471.3|73487|73477.4|73476.7|73469.5|342
1736879100000|2025-01-14 18:25:00|73480.3|73474.3|73472.9|73466.9|73484.9|73476.1|73471.5|73461.2|283
1736879400000|2025-01-14 18:30:00|73472.8|73466.8|73470.5|73464.5|73474|73468|73470.4|73464.4|180
1736879700000|2025-01-14 18:35:00|73470.4|73464.4|73466.8|73454.8|73470.5|73464.5|73461|73454|219
1736880000000|2025-01-14 18:40:00|73466.6|73454.6|73456.9|73450.9|73466.7|73454.7|73453.3|73444.2|257
1736880300000|2025-01-14 18:45:00|73457|73451|73459.4|73453.4|73461.3|73455.3|73457|73451|255
1736880600000|2025-01-14 18:50:00|73459.5|73453.5|73462.3|73456.3|73463.8|73457.8|73458.6|73452.6|241
1736880900000|2025-01-14 18:55:00|73462.2|73456.2|73473.2|73467.2|73477.7|73467.7|73462.2|73456.2|241
1736881200000|2025-01-14 19:00:00|73476|73464|73477.6|73471.6|73480.9|73472.3|73472.4|73463.5|269
1736881500000|2025-01-14 19:05:00|73477.7|73471.7|73475.8|73469.8|73483.9|73476.1|73474.8|73468.8|202
1736881800000|2025-01-14 19:10:00|73476|73470|73472.8|73466.8|73479.3|73470.6|73472.1|73463.1|300
1736882100000|2025-01-14 19:15:00|73476.4|73464.4|73470.7|73464.7|73477.2|73467.6|73469.9|73462.9|379
1736882400000|2025-01-14 19:20:00|73470.5|73464.5|73469.6|73463.6|73474.2|73465|73468.5|73459.8|384
1736882700000|2025-01-14 19:25:00|73469.3|73463.3|73467.3|73455.3|73469.5|73463.5|73464.1|73454.6|258
1736883000000|2025-01-14 19:30:00|73467.6|73455.6|73461.2|73449.2|73467.6|73458.8|73457.8|73449.1|246
1736883300000|2025-01-14 19:35:00|73461.3|73449.3|73458.1|73446.1|73461.5|73450.8|73453.3|73445|282
1736883600000|2025-01-14 19:40:00|73458|73446|73451.2|73439.2|73458.4|73449.5|73448.1|73439|120
1736883900000|2025-01-14 19:45:00|73451.1|73439.1|73454|73442|73455.3|73443.7|73448.2|73438.3|348
1736884200000|2025-01-14 19:50:00|73453|73441|73459.5|73447.5|73459.6|73449.7|73448|73439.4|300
1736884500000|2025-01-14 19:55:00|73459.4|73447.4|73458.8|73452.8|73460.5|73454.5|73457.4|73446.2|320
1736884800000|2025-01-14 20:00:00|73458.7|73452.7|73458.3|73452.3|73459.2|73453.2|73454.9|73448.9|352
1736885100000|2025-01-14 20:05:00|73458.4|73452.4|73454.5|73448.5|73459.2|73453.1|73454.1|73446.3|330
1736885400000|2025-01-14 20:10:00|73454.8|73448.8|73453.6|73447.6|73458.4|73451.4|73453.5|73446.1|281
1736885700000|2025-01-14 20:15:00|73453.4|73447.4|73454.7|73448.7|73455.5|73449.5|73453.1|73447.1|281
1736886000000|2025-01-14 20:20:00|73454.6|73448.6|73445.7|73439.7|73456.4|73450.4|73444|73438|320
1736886300000|2025-01-14 20:25:00|73445.4|73439.4|73448.2|73442.2|73450|73443.1|73444.5|73436.3|351
1736886600000|2025-01-14 20:30:00|73448.5|73442.5|73457.6|73445.6|73457.9|73449.5|73448.4|73441.9|229
1736886900000|2025-01-14 20:35:00|73457.5|73445.5|73461|73449|73461.2|73451.5|73453.2|73444.1|186
1736887200000|2025-01-14 20:40:00|73460.6|73448.6|73458.4|73452.4|73460.9|73452.4|73455.3|73445.9|405
1736887500000|2025-01-14 20:45:00|73458.7|73452.7|73453|73447|73458.7|73452.7|73449.9|73442.2|322
1736887800000|2025-01-14 20:50:00|73452.8|73446.8|73456.6|73450.6|73458.2|73452.2|73451.5|73442.5|350
1736888100000|2025-01-14 20:55:00|73456.9|73450.9|73462.3|73456.3|73466.6|73456.9|73456.1|73448.6|351
1736888400000|2025-01-14 21:00:00|73461.2|73449.2|73457.1|73445.1|73461.2|73449.2|73456.7|73444.7|427
1736888700000|2025-01-14 21:05:00|73457.2|73445.2|73461.8|73449.8|73461.9|73449.9|73456.4|73444.4|358
1736889000000|2025-01-14 21:10:00|73462.2|73450.2|73463.3|73451.3|73464.8|73452.8|73461.5|73449.5|314
1736889300000|2025-01-14 21:15:00|73463.5|73451.5|73457.3|73445.3|73463.5|73451.5|73457.1|73445.1|171
1736889600000|2025-01-14 21:20:00|73457.2|73445.2|73456.7|73444.7|73457.2|73445.2|73455|73443|163
1736889900000|2025-01-14 21:25:00|73456.8|73444.8|73456.1|73444.1|73457|73445|73454.8|73442.8|162
1736890200000|2025-01-14 21:30:00|73456.3|73444.3|73456.2|73444.2|73456.8|73444.8|73454.7|73442.7|106
1736890500000|2025-01-14 21:35:00|73456.3|73444.3|73456|73444|73457.1|73445.1|73454.9|73442.9|115
1736890800000|2025-01-14 21:40:00|73455.9|73443.9|73455.1|73443.1|73456.5|73444.5|73454.2|73442.2|76
1736891100000|2025-01-14 21:45:00|73455.2|73443.2|73454.9|73442.9|73455.6|73443.6|73454.7|73442.7|58
1736891400000|2025-01-14 21:50:00|73454.7|73442.7|73454.8|73442.8|73455.1|73443.1|73454.3|73442.3|27
1736891700000|2025-01-14 21:55:00|73454.9|73442.9|73462.1|73416.4|73466.6|73444.7|73450.3|73416.4|92
1736892000000|2025-01-14 22:00:00|73463.9|73417.4|73465.8|73407.6|73473|73417.9|73463|73404.8|19
1736892300000|2025-01-14 22:05:00|73466.1|73407.9|73468.9|73429|73469.5|73429.2|73463.7|73407.9|84
1736892600000|2025-01-14 22:10:00|73468.8|73428.9|73469.3|73428.4|73469.4|73429.3|73468.7|73428.4|35
1736892900000|2025-01-14 22:15:00|73466.5|73430.2|73464.3|73431.6|73467.6|73431.8|73464.2|73429.2|62
1736893200000|2025-01-14 22:20:00|73464.5|73431.5|73465.2|73431.8|73466.1|73432.3|73464.5|73431|70
1736893500000|2025-01-14 22:25:00|73464.8|73432.1|73465.5|73431.5|73465.6|73432.3|73464.6|73431.1|61
1736893800000|2025-01-14 22:30:00|73465.3|73431.3|73466.5|73431.6|73467.7|73432|73464.7|73431.2|37
1736894100000|2025-01-14 22:35:00|73466.6|73431.4|73465.6|73432.2|73467.8|73432.7|73464.4|73431.2|86
1736894400000|2025-01-14 22:40:00|73467.3|73432.3|73466.6|73431.6|73468.5|73432.4|73465.7|73429.9|60
1736894700000|2025-01-14 22:45:00|73465.8|73431.8|73465.7|73431.8|73467|73434.1|73465|73431.5|16
1736895000000|2025-01-14 22:50:00|73465.8|73431.7|73476.5|73427.9|73476.5|73434|73464.5|73427.9|54
1736895300000|2025-01-14 22:55:00|73476.4|73428.1|73466|73432.2|73476.9|73441.7|73452.9|73426.8|65
1736895600000|2025-01-14 23:00:00|73463.8|73432.3|73446.8|73434.8|73464.9|73441.3|73443.6|73430|232
1736895900000|2025-01-14 23:05:00|73446.7|73434.7|73454.5|73420.4|73456.2|73439|73436|73413.9|284
1736896200000|2025-01-14 23:10:00|73452.5|73422.5|73451|73420.2|73458|73432.5|73432.9|73410.2|299
1736896500000|2025-01-14 23:15:00|73451.1|73420.4|73443.3|73431.3|73452.8|73431.5|73441.9|73419.9|267
1736896800000|2025-01-14 23:20:00|73442.7|73430.7|73449.4|73437.4|73458|73439.9|73441.4|73423.6|302
1736897100000|2025-01-14 23:25:00|73449.5|73437.5|73449.7|73437.7|73452.3|73440.3|73448.3|73436.3|195
1736897400000|2025-01-14 23:30:00|73449.5|73437.5|73450.6|73438.6|73451.7|73439.7|73449.5|73437.5|207
1736897700000|2025-01-14 23:35:00|73450.5|73438.5|73450.4|73438.4|73451.5|73439.5|73449.9|73437.9|140
1736898000000|2025-01-14 23:40:00|73450.1|73438.1|73460.4|73448.4|73472.4|73450.7|73447.3|73433.2|185
1736898300000|2025-01-14 23:45:00|73460.2|73448.2|73459.2|73447.2|73469.3|73448.2|73458.6|73437.6|167
1736898600000|2025-01-14 23:50:00|73459.1|73447.1|73461.3|73449.3|73462.5|73450.5|73458.8|73446.8|186
1736898900000|2025-01-14 23:55:00|73461.1|73449.1|73471.1|73459.1|73474.5|73462.5|73459.1|73447.1|187
1736899200000|2025-01-15 00:00:00|73471|73459|73469.2|73457.2|73474.9|73462.9|73465.5|73453.5|238
1736899500000|2025-01-15 00:05:00|73469.3|73457.3|73473.2|73461.2|73474.5|73462.5|73469.3|73457.3|333
1736899800000|2025-01-15 00:10:00|73473.3|73461.3|73466.3|73454.3|73473.7|73461.7|73465.7|73453.7|230
1736900100000|2025-01-15 00:15:00|73465.7|73453.7|73466|73454|73469.1|73457.1|73464.5|73452.5|219
1736900400000|2025-01-15 00:20:00|73466.1|73454.1|73468|73456|73468.5|73456.5|73460.9|73448.9|235
1736900700000|2025-01-15 00:25:00|73467.9|73455.9|73472.7|73460.7|73474.1|73462.1|73467.8|73455.8|190
1736901000000|2025-01-15 00:30:00|73472.8|73460.8|73470.5|73458.5|73473.3|73461.3|73468.2|73456.2|202
1736901300000|2025-01-15 00:35:00|73470.3|73458.3|73470.4|73458.4|73474.5|73462.5|73469.5|73457.5|222
1736901600000|2025-01-15 00:40:00|73470.2|73458.2|73468.2|73456.2|73473.1|73461.1|73458.6|73446.6|280
1736901900000|2025-01-15 00:45:00|73468.1|73456.1|73476.1|73464.1|73479.2|73468.1|73467.6|73455.6|265
1736902200000|2025-01-15 00:50:00|73475.6|73463.6|73458.7|73446.7|73476.1|73466.2|73458.7|73446.7|414
1736902500000|2025-01-15 00:55:00|73458.6|73446.6|73467.4|73455.4|73469.7|73457.7|73458.6|73446.6|340
1736902800000|2025-01-15 01:00:00|73467.5|73455.5|73445.5|73439.5|73467.5|73459.2|73445.1|73439.1|345
1736903100000|2025-01-15 01:05:00|73445.6|73439.6|73464.8|73452.8|73464.9|73455.8|73445.6|73439.6|290
1736903400000|2025-01-15 01:10:00|73465.2|73453.2|73444.2|73432.2|73466.7|73454.7|73442.8|73430.8|220
1736903700000|2025-01-15 01:15:00|73444.1|73432.1|73459|73447|73459|73450.2|73443.9|73431.9|285
1736904000000|2025-01-15 01:20:00|73459.3|73447.3|73465.4|73459.4|73465.6|73459.6|73450.3|73441.4|305
1736904300000|2025-01-15 01:25:00|73465.5|73459.5|73475.3|73463.3|73480.5|73470.6|73465.3|73457|417
1736904600000|2025-01-15 01:30:00|73476.3|73464.3|73470.9|73464.9|73488.5|73482.5|73465.4|73457.7|555
1736904900000|2025-01-15 01:35:00|73471.3|73465.3|73468.3|73456.3|73476.5|73465.9|73462|73450|447
1736905200000|2025-01-15 01:40:00|73468.1|73456.1|73468.1|73462.1|73474.3|73465.9|73451.3|73443.3|491
1736905500000|2025-01-15 01:45:00|73470.4|73458.4|73478.5|73472.5|73483.4|73475.3|73464|73455.3|440
1736905800000|2025-01-15 01:50:00|73478.6|73472.6|73480.2|73474.2|73485.8|73479.8|73475.9|73469.9|358
1736906100000|2025-01-15 01:55:00|73480.4|73474.4|73483.4|73477.4|73484.5|73478.5|73477.3|73471.3|428
1736906400000|2025-01-15 02:00:00|73483.5|73477.5|73483.1|73477.1|73483.8|73477.8|73473.6|73467.6|373
1736906700000|2025-01-15 02:05:00|73483.3|73477.3|73484.3|73478.3|73490.1|73484.1|73482.5|73476.5|344
1736907000000|2025-01-15 02:10:00|73483.8|73477.8|73492.4|73486.4|73495.8|73489.8|73482.9|73476.9|323
1736907300000|2025-01-15 02:15:00|73492.3|73486.3|73490.3|73484.3|73495.9|73489.9|73487|73481|369
1736907600000|2025-01-15 02:20:00|73490.4|73484.4|73489.2|73483.2|73492.1|73486.1|73488.3|73482.3|274
1736907900000|2025-01-15 02:25:00|73489.3|73483.3|73491.6|73485.6|73491.6|73485.6|73482|73476|312
1736908200000|2025-01-15 02:30:00|73492|73486|73493|73487|73497.7|73491.7|73491.6|73485.6|360
1736908500000|2025-01-15 02:35:00|73493.1|73487.1|73492.2|73486.2|73496.8|73490.8|73485.1|73479.1|421
1736908800000|2025-01-15 02:40:00|73492.3|73486.3|73481.5|73475.5|73495.9|73489.9|73481.4|73475.4|325
1736909100000|2025-01-15 02:45:00|73481.4|73475.4|73480.9|73474.9|73482.5|73476.5|73479.6|73473.6|333
1736909400000|2025-01-15 02:50:00|73480.8|73474.8|73477.6|73471.6|73481.8|73475.8|73477|73471|394
1736909700000|2025-01-15 02:55:00|73477.1|73471.1|73483.3|73477.3|73484.3|73478.3|73473.8|73467.8|478
1736910000000|2025-01-15 03:00:00|73483.4|73477.4|73473.3|73467.3|73488.1|73479.3|73472.7|73464.7|418
1736910300000|2025-01-15 03:05:00|73473.4|73467.4|73480.1|73474.1|73481.4|73475.4|73472.9|73463.9|319
1736910600000|2025-01-15 03:10:00|73480|73474|73475.9|73469.9|73480.3|73474.3|73470.7|73464.7|309
1736910900000|2025-01-15 03:15:00|73476|73470|73492.5|73480.5|73493|73481|73476|73470|315
1736911200000|2025-01-15 03:20:00|73492.4|73480.4|73489|73483|73494.3|73486|73488|73479.3|319
1736911500000|2025-01-15 03:25:00|73489.1|73483.1|73486.3|73480.3|73490|73484|73484|73478|314
1736911800000|2025-01-15 03:30:00|73486.4|73480.4|73478.9|73472.9|73488.8|73482.8|73478.1|73472.1|291
1736912100000|2025-01-15 03:35:00|73478.1|73472.1|73478.1|73472.1|73481.3|73475.3|73474.6|73466.3|309
1736912400000|2025-01-15 03:40:00|73478|73472|73481.6|73475.6|73484.8|73478.8|73478|73472|200
1736912700000|2025-01-15 03:45:00|73481.5|73475.5|73480.1|73474.1|73481.9|73475.9|73477.9|73471.9|182
1736913000000|2025-01-15 03:50:00|73480|73474|73479.9|73473.9|73480.4|73474.4|73477.5|73471.5|130
1736913300000|2025-01-15 03:55:00|73480|73474|73479.4|73473.4|73480.9|73474.9|73477.9|73471.9|191
1736913600000|2025-01-15 04:00:00|73479.6|73473.6|73481.5|73475.5|73481.5|73475.5|73479.2|73473.2|185
1736913900000|2025-01-15 04:05:00|73481.4|73475.4|73480|73474|73481.4|73475.4|73474.4|73468.4|195
1736914200000|2025-01-15 04:10:00|73479.9|73473.9|73480.5|73474.5|73481.2|73475.2|73479.3|73473.3|166
1736914500000|2025-01-15 04:15:00|73480.6|73474.6|73482.7|73476.7|73484.5|73478.5|73480.3|73474.3|120
1736914800000|2025-01-15 04:20:00|73482.6|73476.6|73482.3|73476.3|73484|73478|73481.7|73475.7|291
1736915100000|2025-01-15 04:25:00|73482.2|73476.2|73486.7|73480.7|73493.1|73483.6|73481.9|73475.9|250
1736915400000|2025-01-15 04:30:00|73486.4|73480.4|73483.2|73477.2|73489.5|73480.5|73482.6|73475.9|249
1736915700000|2025-01-15 04:35:00|73483.3|73477.3|73484.2|73478.2|73485.4|73479.4|73482.4|73476.4|206
1736916000000|2025-01-15 04:40:00|73483.9|73477.9|73484.1|73478.1|73486.2|73480.2|73483.2|73477.2|173
1736916300000|2025-01-15 04:45:00|73484|73478|73482.7|73470.7|73485.7|73478.5|73479.4|73470.7|177
1736916600000|2025-01-15 04:50:00|73482.8|73470.8|73480.9|73474.9|73483.6|73475.6|73478.9|73470|202
1736916900000|2025-01-15 04:55:00|73481|73475|73476.1|73470.1|73481.5|73475.5|73475.9|73469.9|202
1736917200000|2025-01-15 05:00:00|73475.9|73469.9|73475.8|73469.8|73479.9|73473.9|73470.1|73464.1|317
1736917500000|2025-01-15 05:05:00|73475.7|73469.7|73480.3|73474.3|73483.3|73477.3|73474.6|73468.6|269
1736917800000|2025-01-15 05:10:00|73480.2|73474.2|73476.6|73470.6|73480.9|73474.9|73475.9|73469.9|255
1736918100000|2025-01-15 05:15:00|73476.8|73470.8|73474.2|73468.2|73476.8|73470.8|73473.1|73467.1|256
1736918400000|2025-01-15 05:20:00|73474.1|73468.1|73470.1|73464.1|73475.9|73469.9|73469.8|73463.8|237
1736918700000|2025-01-15 05:25:00|73470|73464|73473.6|73467.6|73475.1|73469.1|73469.7|73463.7|250
1736919000000|2025-01-15 05:30:00|73473.8|73467.8|73476.6|73470.6|73477.8|73470.8|73472.2|73463|372
1736919300000|2025-01-15 05:35:00|73476.7|73470.7|73469.1|73457.1|73480.1|73471.6|73461.3|73452.3|356
1736919600000|2025-01-15 05:40:00|73469.2|73457.2|73467.5|73461.5|73472.7|73464.9|73465.7|73456.9|308
1736919900000|2025-01-15 05:45:00|73467.6|73461.6|73466.9|73460.9|73473.7|73466.9|73464.6|73457|338
1736920200000|2025-01-15 05:50:00|73466.7|73460.7|73465.1|73459.1|73473.7|73467.7|73464.8|73458.8|389
1736920500000|2025-01-15 05:55:00|73465.3|73459.3|73475.5|73469.5|73478.6|73472.6|73465.3|73459.3|536
1736920800000|2025-01-15 06:00:00|73475.7|73469.7|73465|73459|73476.1|73470.1|73465|73459|422
1736921100000|2025-01-15 06:05:00|73464.9|73458.9|73472.6|73466.6|73477.3|73468.8|73461.6|73455.6|403
1736921400000|2025-01-15 06:10:00|73472.7|73466.7|73465|73459|73474|73468|73464.7|73458.7|310
1736921700000|2025-01-15 06:15:00|73464.3|73458.3|73470.9|73464.9|73471.2|73465.2|73457|73451|448
1736922000000|2025-01-15 06:20:00|73471|73465|73458.5|73452.5|73471|73465|73454.2|73446.7|367
1736922300000|2025-01-15 06:25:00|73458.4|73452.4|73456.4|73450.4|73463.8|73457.8|73456.4|73448.2|336
1736922600000|2025-01-15 06:30:00|73456.3|73450.3|73465.3|73459.3|73465.8|73459.8|73455.7|73449.7|305
1736922900000|2025-01-15 06:35:00|73465.6|73459.6|73469.9|73463.9|73471.9|73465.9|73465.5|73458.1|306
1736923200000|2025-01-15 06:40:00|73470.6|73464.6|73469.1|73463.1|73471.1|73465.1|73465.4|73459.4|312
1736923500000|2025-01-15 06:45:00|73469.2|73463.2|73475.2|73469.2|73479.3|73473.3|73469.2|73463.2|493
1736923800000|2025-01-15 06:50:00|73474.9|73468.9|73473.6|73467.6|73478.4|73472.4|73473.1|73467.1|277
1736924100000|2025-01-15 06:55:00|73473.7|73467.7|73463.8|73457.8|73474.2|73468.2|73459|73453|450
1736924400000|2025-01-15 07:00:00|73463.7|73457.7|73475.5|73469.5|73476.8|73470.8|73462.1|73454.1|500
1736924700000|2025-01-15 07:05:00|73475.3|73469.3|73474.3|73468.3|73481.5|73475.5|73473.6|73467.6|438
1736925000000|2025-01-15 07:10:00|73474.5|73468.5|73475.4|73469.4|73479.3|73470.8|73469.1|73463.1|446
1736925300000|2025-01-15 07:15:00|73475.3|73469.3|73479.3|73473.3|73481.8|73474.5|73473.5|73467.5|431
1736925600000|2025-01-15 07:20:00|73479.5|73473.5|73477.6|73471.6|73483.7|73477.7|73476.7|73470.7|379
1736925900000|2025-01-15 07:25:00|73477.5|73471.5|73475.7|73469.7|73481.1|73474.3|73472.9|73466.9|394
1736926200000|2025-01-15 07:30:00|73475.8|73469.8|73477.2|73471.2|73480.2|73474.2|73472.6|73466.6|352
1736926500000|2025-01-15 07:35:00|73477.3|73471.3|73474.7|73468.7|73478.9|73472.9|73469.5|73459.6|302
1736926800000|2025-01-15 07:40:00|73474.8|73468.8|73469.6|73463.6|73478.9|73470.4|73468.4|73459.7|258
1736927100000|2025-01-15 07:45:00|73471.2|73465.2|73463.3|73457.3|73472|73466|73460.8|73454.8|435
1736927400000|2025-01-15 07:50:00|73463.4|73457.4|73459.7|73453.7|73468.5|73462.5|73459.5|73453.5|277
1736927700000|2025-01-15 07:55:00|73459.2|73453.2|73461|73455|73461.3|73455.3|73450.8|73444.8|494
1736928000000|2025-01-15 08:00:00|73461.4|73455.4|73459.4|73453.4|73470.7|73461.6|73452.2|73446.2|491
1736928300000|2025-01-15 08:05:00|73459.3|73453.3|73456.3|73450.3|73461.7|73455.7|73454.3|73448.3|414
1736928600000|2025-01-15 08:10:00|73456.5|73450.5|73461|73455|73461.6|73455.6|73455|73449|447
1736928900000|2025-01-15 08:15:00|73460.9|73454.9|73472.3|73466.3|73473.2|73467.2|73460.7|73454.7|320
1736929200000|2025-01-15 08:20:00|73472.1|73466.1|73477.1|73471.1|73477.1|73471.1|73470.1|73464.1|327
1736929500000|2025-01-15 08:25:00|73477.2|73471.2|73481.8|73475.8|73486.8|73480.8|73474.8|73468.8|427
1736929800000|2025-01-15 08:30:00|73481.7|73475.7|73484.9|73478.9|73485|73479|73479|73469.9|365
1736930100000|2025-01-15 08:35:00|73484.7|73478.7|73482.5|73476.5|73484.8|73478.8|73481|73475|286
1736930400000|2025-01-15 08:40:00|73482.1|73476.1|73479.6|73473.6|73483.9|73476.3|73477|73471|367
1736930700000|2025-01-15 08:45:00|73480.1|73474.1|73485.3|73479.3|73485.3|73479.3|73479.1|73473.1|205
1736931000000|2025-01-15 08:50:00|73485.2|73479.2|73483.7|73477.7|73487|73481|73481.7|73475.7|260
1736931300000|2025-01-15 08:55:00|73483.5|73477.5|73482.4|73476.4|73484.7|73478.7|73480|73474|286
1736931600000|2025-01-15 09:00:00|73482.3|73476.3|73477.7|73471.7|73482.4|73476.4|73474.1|73467.8|348
1736931900000|2025-01-15 09:05:00|73477.6|73471.6|73469.5|73463.5|73478.4|73472.4|73468.7|73462.7|254
1736932200000|2025-01-15 09:10:00|73469.4|73463.4|73473.6|73467.6|73476.9|73470.9|73467.8|73461.8|341
1736932500000|2025-01-15 09:15:00|73473.5|73467.5|73468.4|73462.4|73478.2|73469.4|73468.4|73462.4|298
1736932800000|2025-01-15 09:20:00|73467.6|73461.6|73477.6|73471.6|73477.8|73471.8|73463.7|73457.7|332
1736933100000|2025-01-15 09:25:00|73477.3|73471.3|73473.7|73467.7|73479.9|73472|73470.1|73464.1|334
1736933400000|2025-01-15 09:30:00|73473.9|73467.9|73469.3|73463.3|73477.3|73468.4|73469.1|73463.1|378
1736933700000|2025-01-15 09:35:00|73468.9|73462.9|73458.8|73452.8|73469|73463|73458.8|73452.8|294
1736934000000|2025-01-15 09:40:00|73459|73453|73459.9|73453.9|73468.8|73459.2|73458.6|73449.2|230
1736934300000|2025-01-15 09:45:00|73460.4|73454.4|73457.9|73451.9|73464.8|73456.3|73457.4|73451.4|273
1736934600000|2025-01-15 09:50:00|73457.8|73451.8|73458.9|73452.9|73470.1|73461.3|73457.5|73447.3|315
1736934900000|2025-01-15 09:55:00|73459|73453|73462|73456|73465.8|73457|73458.9|73449.8|263
1736935200000|2025-01-15 10:00:00|73462.6|73456.6|73461.4|73449.4|73468.1|73460|73458.2|73449.3|251
1736935500000|2025-01-15 10:05:00|73461.5|73449.5|73458|73452|73463.6|73455|73457.6|73448.7|224
1736935800000|2025-01-15 10:10:00|73458.1|73452.1|73456.1|73450.1|73458.1|73452.1|73447.1|73438.2|219
1736936100000|2025-01-15 10:15:00|73456.3|73450.3|73459.6|73453.6|73469.7|73463.7|73453|73447|436
1736936400000|2025-01-15 10:20:00|73459.5|73453.5|73461.2|73455.2|73465.3|73458.2|73458.7|73451.8|377
1736936700000|2025-01-15 10:25:00|73461.8|73455.8|73466.3|73460.3|73469.1|73463.1|73457.4|73449.8|296
1736937000000|2025-01-15 10:30:00|73466.4|73460.4|73454.1|73448.1|73468.1|73462.1|73452.6|73446.6|372
1736937300000|2025-01-15 10:35:00|73453.9|73447.9|73458|73452|73461.7|73455.7|73451|73445|258
1736937600000|2025-01-15 10:40:00|73458.2|73452.2|73459.3|73447.3|73460|73452.3|73455|73446.6|252
1736937900000|2025-01-15 10:45:00|73459.6|73447.6|73462.8|73450.8|73464.9|73455.4|73453.8|73444.5|295
1736938200000|2025-01-15 10:50:00|73462.9|73450.9|73473.4|73461.4|73473.7|73465.2|73459.7|73448.3|375
1736938500000|2025-01-15 10:55:00|73473.5|73461.5|73470.6|73464.6|73476.8|73467.8|73466.8|73460.8|237
1736938800000|2025-01-15 11:00:00|73470.5|73464.5|73466.5|73460.5|73472.3|73466.3|73463.6|73457.6|295
1736939100000|2025-01-15 11:05:00|73466|73460|73468.7|73462.7|73470.4|73464.4|73458.8|73452.8|324
1736939400000|2025-01-15 11:10:00|73468.6|73462.6|73465.7|73459.7|73471.4|73463|73465.2|73457.9|303
1736939700000|2025-01-15 11:15:00|73465.8|73459.8|73470.8|73464.8|73471|73465|73465.8|73459.8|287
1736940000000|2025-01-15 11:20:00|73471|73465|73471.1|73465.1|73473.9|73467.9|73470.3|73464.3|243
1736940300000|2025-01-15 11:25:00|73471|73465|73465.7|73459.7|73471.4|73465.4|73464.5|73458.5|277
1736940600000|2025-01-15 11:30:00|73465.8|73459.8|73452.1|73446.1|73465.8|73459.8|73449.4|73443.4|361
1736940900000|2025-01-15 11:35:00|73452.3|73446.3|73441.1|73435.1|73454.2|73448.2|73440.1|73434.1|363
1736941200000|2025-01-15 11:40:00|73440.9|73434.9|73439.7|73433.7|73444.5|73438.5|73436.7|73430.7|388
1736941500000|2025-01-15 11:45:00|73439.8|73433.8|73458|73452|73458.6|73452.6|73439.7|73433.7|352
1736941800000|2025-01-15 11:50:00|73457.9|73451.9|73456.4|73450.4|73459.5|73453.5|73455.2|73449.2|295
1736942100000|2025-01-15 11:55:00|73456|73450|73457.2|73451.2|73461.1|73453.1|73455.1|73448.8|266
1736942400000|2025-01-15 12:00:00|73457.1|73451.1|73453|73447|73458.3|73452.3|73451.1|73445.1|265
1736942700000|2025-01-15 12:05:00|73453.1|73447.1|73441|73435|73454.2|73448.2|73438.9|73432.9|373
1736943000000|2025-01-15 12:10:00|73440.9|73434.9|73424.9|73418.9|73441.5|73435.5|73417.3|73410|449
1736943300000|2025-01-15 12:15:00|73424.8|73418.8|73416.4|73410.4|73425.9|73419.9|73409.9|73403.9|397
1736943600000|2025-01-15 12:20:00|73416.3|73410.3|73414.5|73408.5|73425.5|73419.5|73413.2|73407.2|268
1736943900000|2025-01-15 12:25:00|73414.4|73408.4|73418.6|73412.6|73423.2|73412.8|73413.3|73404.4|264
1736944200000|2025-01-15 12:30:00|73418.8|73412.8|73419.1|73413.1|73423.5|73414.7|73414|73408|275
1736944500000|2025-01-15 12:35:00|73419.2|73413.2|73431.4|73419.4|73433.1|73421.1|73419.1|73410.7|254
1736944800000|2025-01-15 12:40:00|73431.3|73419.3|73437.1|73425.1|73437.9|73425.9|73428.6|73416.6|334
1736945100000|2025-01-15 12:45:00|73437.3|73425.3|73444.3|73432.3|73447.1|73435.1|73432.4|73420.4|374
1736945400000|2025-01-15 12:50:00|73444.6|73432.6|73424.3|73418.3|73444.8|73432.8|73423.3|73417.3|337
1736945700000|2025-01-15 12:55:00|73424.2|73418.2|73435.2|73429.2|73444.4|73435.3|73423.2|73415.1|473
1736946000000|2025-01-15 13:00:00|73435|73429|73431.3|73425.3|73438.9|73430.5|73422.8|73416.8|591
1736946300000|2025-01-15 13:05:00|73431.2|73425.2|73431.4|73425.4|73435|73429|73424.5|73417.4|475
1736946600000|2025-01-15 13:10:00|73431.6|73425.6|73430.6|73424.6|73434.4|73428.4|73425.3|73416.9|388
1736946900000|2025-01-15 13:15:00|73430.8|73424.8|73425.4|73419.4|73432.4|73424.8|73420.6|73414.6|345
1736947200000|2025-01-15 13:20:00|73425.5|73419.5|73433|73421|73434.8|73425.7|73423.5|73417.3|403
1736947500000|2025-01-15 13:25:00|73432.9|73420.9|73488.8|73391|73488.8|73435.7|73428.5|73391|475
1736947800000|2025-01-15 13:30:00|73494.8|73382.8|73395.9|73383.9|73495.8|73401.1|73362.2|73325.2|1032
1736948100000|2025-01-15 13:35:00|73396.6|73384.6|73396.5|73384.5|73407.9|73395.9|73374|73362|936
1736948400000|2025-01-15 13:40:00|73396.6|73384.6|73421.6|73409.6|73426.3|73414.3|73390|73378|884
1736948700000|2025-01-15 13:45:00|73419.9|73407.9|73416.4|73404.4|73433.3|73421.3|73413.6|73401.6|753
1736949000000|2025-01-15 13:50:00|73415.9|73403.9|73402.5|73390.5|73425.6|73413.6|73401.2|73389.2|829
1736949300000|2025-01-15 13:55:00|73401.9|73389.9|73396.1|73384.1|73405.8|73393.8|73382.8|73370.8|814
1736949600000|2025-01-15 14:00:00|73395.5|73383.5|73405.2|73393.2|73408.4|73396.4|73394.8|73382.8|661
1736949900000|2025-01-15 14:05:00|73405.5|73393.5|73411.8|73399.8|73428.6|73416.6|73403|73391|722
1736950200000|2025-01-15 14:10:00|73411|73399|73399.1|73387.1|73412.9|73400.9|73396.7|73384.7|717
1736950500000|2025-01-15 14:15:00|73398.9|73386.9|73396.1|73384.1|73405.8|73393.8|73391.9|73379.9|657
1736950800000|2025-01-15 14:20:00|73396.4|73384.4|73391.9|73379.9|73398.4|73386.4|73382.6|73370.6|586
1736951100000|2025-01-15 14:25:00|73392.6|73380.6|73378.9|73366.9|73394.8|73382.8|73375.9|73363.9|563
1736951400000|2025-01-15 14:30:00|73378.7|73366.7|73400.3|73388.3|73400.5|73388.5|73376.7|73364.7|584
1736951700000|2025-01-15 14:35:00|73400.2|73388.2|73410.9|73398.9|73411.3|73399.3|73394.7|73382.7|636
1736952000000|2025-01-15 14:40:00|73410.6|73398.6|73414.4|73402.4|73420.6|73408.6|73401.5|73389.5|521
1736952300000|2025-01-15 14:45:00|73414.5|73402.5|73408.5|73396.5|73419.9|73407.9|73400.3|73388.3|612
1736952600000|2025-01-15 14:50:00|73408.6|73396.6|73408.1|73396.1|73416|73404|73400.2|73388.2|610
1736952900000|2025-01-15 14:55:00|73408.3|73396.3|73423.6|73411.6|73428.5|73416.5|73404.9|73392.9|683
1736953200000|2025-01-15 15:00:00|73423.8|73411.8|73439.6|73427.6|73440.1|73428.1|73423.5|73411.5|645
1736953500000|2025-01-15 15:05:00|73439.4|73427.4|73436.9|73424.9|73445.9|73433.9|73431.2|73419.2|591
1736953800000|2025-01-15 15:10:00|73437|73425|73424.2|73412.2|73438.3|73426.3|73421|73409|503
1736954100000|2025-01-15 15:15:00|73424.8|73412.8|73423.3|73411.3|73433.1|73421.1|73418.9|73406.9|595
1736954400000|2025-01-15 15:20:00|73423.2|73411.2|73421.5|73409.5|73429.3|73417.3|73417.8|73405.8|557
1736954700000|2025-01-15 15:25:00|73421.8|73409.8|73405|73399|73425.4|73419.4|73404.9|73398.9|459
1736955000000|2025-01-15 15:30:00|73404|73398|73407.2|73395.2|73408.8|73401.1|73399.8|73392.8|466
1736955300000|2025-01-15 15:35:00|73407.1|73395.1|73428.2|73416.2|73428.9|73419.5|73405.9|73393.9|504
1736955600000|2025-01-15 15:40:00|73428.3|73416.3|73436.7|73430.7|73441|73432.1|73427|73416.3|530
1736955900000|2025-01-15 15:45:00|73436.8|73430.8|73448.2|73442.2|73449.1|73443.1|73436.8|73430.3|572
1736956200000|2025-01-15 15:50:00|73448|73442|73460.3|73454.3|73461.9|73455.9|73446.2|73440.2|564
1736956500000|2025-01-15 15:55:00|73460.2|73454.2|73449.7|73443.7|73463.1|73457.1|73448.9|73442.9|591
1736956800000|2025-01-15 16:00:00|73450|73444|73460|73454|73460.7|73454.7|73449.2|73443.2|554
1736957100000|2025-01-15 16:05:00|73460.3|73454.3|73475|73469|73477.2|73471.2|73457.9|73451.9|497
1736957400000|2025-01-15 16:10:00|73475.2|73469.2|73464.8|73452.8|73482.3|73476.3|73464.7|73452.7|525
1736957700000|2025-01-15 16:15:00|73464.9|73452.9|73474.6|73468.6|73477.9|73471.9|73460.5|73451.4|520
1736958000000|2025-01-15 16:20:00|73474.5|73468.5|73476.1|73470.1|73480.3|73474.3|73462|73456|523
1736958300000|2025-01-15 16:25:00|73476.2|73470.2|73473.8|73467.8|73481.9|73475.9|73473.1|73467.1|415
1736958600000|2025-01-15 16:30:00|73473.7|73467.7|73489.8|73483.8|73496.4|73487.2|73471.5|73465.5|741
1736958900000|2025-01-15 16:35:00|73489.4|73483.4|73502.7|73496.7|73503.4|73497.4|73489.4|73483.4|644
1736959200000|2025-01-15 16:40:00|73501.9|73495.9|73502.8|73496.8|73506.3|73499.9|73499.4|73493.1|493
1736959500000|2025-01-15 16:45:00|73502.6|73496.6|73499.3|73493.3|73505|73499|73488.9|73482.9|408
1736959800000|2025-01-15 16:50:00|73499.4|73493.4|73510.8|73504.8|73518.2|73512.2|73499|73493|517
1736960100000|2025-01-15 16:55:00|73510.7|73504.7|73511.4|73505.4|73515.2|73509.2|73506.1|73500.1|383
1736960400000|2025-01-15 17:00:00|73511.3|73505.3|73501.8|73495.8|73511.5|73505.5|73495.2|73489.2|361
1736960700000|2025-01-15 17:05:00|73501.6|73495.6|73504|73498|73504.4|73498.4|73494.1|73488.1|382
1736961000000|2025-01-15 17:10:00|73504.2|73498.2|73505.7|73499.7|73506.1|73500.1|73495.3|73489.3|337
1736961300000|2025-01-15 17:15:00|73505.8|73499.8|73508.8|73502.8|73508.8|73502.8|73499.3|73493.3|338
1736961600000|2025-01-15 17:20:00|73508.7|73502.7|73508.3|73496.3|73514.3|73505.3|73503.4|73491.4|354
1736961900000|2025-01-15 17:25:00|73508.4|73496.4|73503.2|73491.2|73508.5|73496.5|73492.2|73486.1|322
1736962200000|2025-01-15 17:30:00|73503|73491|73503.1|73491.1|73504.5|73492.5|73495.7|73485.8|303
1736962500000|2025-01-15 17:35:00|73503|73491|73497.5|73485.5|73506.7|73494.7|73495.8|73483.8|283
1736962800000|2025-01-15 17:40:00|73498|73486|73501.5|73489.5|73501.7|73489.7|73494.8|73482.8|196
1736963100000|2025-01-15 17:45:00|73501.6|73489.6|73496.3|73484.3|73502.3|73490.3|73494.9|73482.9|226
1736963400000|2025-01-15 17:50:00|73496.7|73484.7|73502.9|73490.9|73504.2|73492.2|73496.7|73484.7|215
1736963700000|2025-01-15 17:55:00|73503|73491|73501.4|73489.4|73507.4|73495.4|73499.9|73489.4|277
1736964000000|2025-01-15 18:00:00|73500.7|73488.7|73497.2|73485.2|73503|73491.4|73490.9|73482|344
1736964300000|2025-01-15 18:05:00|73497.4|73485.4|73493.5|73487.5|73499.2|73488.3|73492.9|73483.1|226
1736964600000|2025-01-15 18:10:00|73493.4|73487.4|73494.2|73482.2|73497.6|73487.6|73488.5|73479.4|190
1736964900000|2025-01-15 18:15:00|73494.3|73482.3|73482.1|73470.1|73495.4|73487|73480.1|73470.1|251
1736965200000|2025-01-15 18:20:00|73482.2|73470.2|73479.6|73467.6|73482.3|73471.1|73474.5|73465.1|266
1736965500000|2025-01-15 18:25:00|73479.9|73467.9|73476.6|73470.6|73482|73471.5|73474.2|73465.2|296
1736965800000|2025-01-15 18:30:00|73476.5|73470.5|73482.1|73476.1|73483.3|73477.3|73473.8|73465.5|319
1736966100000|2025-01-15 18:35:00|73482.3|73476.3|73480.8|73474.8|73484.8|73477|73479.7|73471|178
1736966400000|2025-01-15 18:40:00|73480.9|73474.9|73480.2|73474.2|73485.2|73475.9|73478.4|73472.1|230
1736966700000|2025-01-15 18:45:00|73480.3|73474.3|73483.1|73471.1|73483.2|73475.2|73479.3|73470.4|143
1736967000000|2025-01-15 18:50:00|73483|73471|73479.2|73473.2|73484.6|73476|73477|73470.9|243
1736967300000|2025-01-15 18:55:00|73479.1|73473.1|73480.1|73474.1|73483.4|73476|73478.8|73470.7|255
1736967600000|2025-01-15 19:00:00|73480.8|73474.8|73485.8|73479.8|73486.2|73480.2|73478.9|73472.9|181
1736967900000|2025-01-15 19:05:00|73485.9|73479.9|73487.8|73481.8|73488.1|73482.1|73483.1|73477.1|228
1736968200000|2025-01-15 19:10:00|73487.7|73481.7|73490.3|73484.3|73492.1|73486.1|73487.7|73481.7|206
1736968500000|2025-01-15 19:15:00|73490.1|73484.1|73487.3|73481.3|73492.1|73486.1|73486.2|73480.2|266
1736968800000|2025-01-15 19:20:00|73487.4|73481.4|73490.7|73484.7|73491.1|73485.1|73486.4|73480.4|187
1736969100000|2025-01-15 19:25:00|73490.6|73484.6|73490.4|73484.4|73497.2|73491.2|73490.2|73484.2|229
1736969400000|2025-01-15 19:30:00|73490.5|73484.5|73493.4|73487.4|73494.1|73488.1|73489.4|73483.4|176
1736969700000|2025-01-15 19:35:00|73493.3|73487.3|73489.3|73483.3|73493.6|73487.6|73489.1|73483.1|197
1736970000000|2025-01-15 19:40:00|73489.1|73483.1|73493|73487|73494.5|73488.5|73489|73483|263
1736970300000|2025-01-15 19:45:00|73493.2|73487.2|73490.2|73484.2|73493.2|73487.2|73489.9|73483.9|241
1736970600000|2025-01-15 19:50:00|73490.1|73484.1|73494|73482|73494.1|73485.2|73488.7|73481.9|209
1736970900000|2025-01-15 19:55:00|73493.9|73481.9|73486.7|73480.7|73494.4|73483.8|73482.4|73476.4|423
1736971200000|2025-01-15 20:00:00|73486.8|73480.8|73488.6|73482.6|73491.9|73485.9|73486.7|73480.7|271
1736971500000|2025-01-15 20:05:00|73488.2|73482.2|73488.5|73482.5|73488.7|73482.7|73485.5|73479.5|230
1736971800000|2025-01-15 20:10:00|73488.7|73482.7|73490.1|73484.1|73491.3|73485.3|73487.9|73481.9|294
1736972100000|2025-01-15 20:15:00|73490.2|73484.2|73490.3|73484.3|73491.1|73485.1|73489.4|73483.4|183
1736972400000|2025-01-15 20:20:00|73490.2|73484.2|73487.7|73481.7|73490.7|73484.7|73487.6|73481.6|206
1736972700000|2025-01-15 20:25:00|73487.4|73481.4|73490.6|73478.6|73491|73482.3|73486.6|73477.9|265
1736973000000|2025-01-15 20:30:00|73490.8|73478.8|73486.9|73474.9|73491.7|73479.7|73485.9|73473.9|282
1736973300000|2025-01-15 20:35:00|73486.8|73474.8|73487.7|73475.7|73490.3|73478.5|73483.8|73474.6|195
1736973600000|2025-01-15 20:40:00|73487.8|73475.8|73494.3|73482.3|73494.5|73482.5|73487.7|73475.7|273
1736973900000|2025-01-15 20:45:00|73494.2|73482.2|73491.9|73479.9|73494.9|73482.9|73489.3|73477.3|186
1736974200000|2025-01-15 20:50:00|73492.3|73480.3|73488.6|73482.6|73492.7|73482.6|73484.4|73476.6|178
1736974500000|2025-01-15 20:55:00|73488.5|73482.5|73487.1|73481.1|73493|73482.9|73486.6|73477.1|355
1736974800000|2025-01-15 21:00:00|73486.2|73480.2|73488.8|73476.8|73492.9|73480.9|73485.6|73475.3|424
1736975100000|2025-01-15 21:05:00|73488.6|73476.6|73490.7|73478.7|73490.8|73478.8|73488.5|73476.5|141
1736975400000|2025-01-15 21:10:00|73490.8|73478.8|73491.1|73479.1|73491.3|73479.3|73488.8|73476.8|304
1736975700000|2025-01-15 21:15:00|73490.8|73478.8|73491.6|73479.6|73493.3|73481.3|73488.7|73476.7|332
1736976000000|2025-01-15 21:20:00|73491.4|73479.4|73490.5|73478.5|73493.9|73481.9|73490.4|73478.4|230
1736976300000|2025-01-15 21:25:00|73490.6|73478.6|73489.5|73477.5|73490.7|73478.7|73485.6|73473.6|310
1736976600000|2025-01-15 21:30:00|73489.4|73477.4|73490.5|73478.5|73490.6|73478.6|73487.9|73475.9|397
1736976900000|2025-01-15 21:35:00|73490.3|73478.3|73494.9|73482.9|73495|73483|73488.7|73476.7|483
1736977200000|2025-01-15 21:40:00|73495|73483|73496.4|73484.4|73501|73489|73492.8|73480.8|360
1736977500000|2025-01-15 21:45:00|73495.7|73483.7|73508|73496|73509.1|73497.1|73495.7|73483.7|536
1736977800000|2025-01-15 21:50:00|73507.8|73495.8|73498.5|73486.5|73509.6|73497.6|73497.4|73485.4|258
1736978100000|2025-01-15 21:55:00|73507.6|73477.1|73523.5|73457.8|73523.5|73487.1|73496.6|73457.8|148
1736978400000|2025-01-15 22:00:00|73523.7|73456.2|73516.2|73444.5|73524.2|73461.4|73515.7|73429.4|50
1736978700000|2025-01-15 22:05:00|73516.3|73445.4|73514.5|73446.4|73519|73449.4|73506.7|73443.2|29
1736979000000|2025-01-15 22:10:00|73511.4|73449.3|73514.4|73448.2|73516.8|73454.2|73505|73445.2|103
1736979300000|2025-01-15 22:15:00|73514.5|73448.1|73511.4|73452|73514.5|73452|73509.7|73447.8|32
1736979600000|2025-01-15 22:20:00|73509.8|73451.7|73504.8|73457.8|73512.5|73463.3|73504.4|73451.1|201
1736979900000|2025-01-15 22:25:00|73505|73457.7|73506|73459|73512.1|73460.3|73504.4|73452.4|242
1736980200000|2025-01-15 22:30:00|73506.1|73459.5|73504.9|73460.5|73507.4|73462.5|73503|73458.3|99
1736980500000|2025-01-15 22:35:00|73504.8|73460.6|73504.9|73460.5|73505.3|73464.7|73500.6|73458.6|54
1736980800000|2025-01-15 22:40:00|73504.6|73460.6|73509.4|73456.3|73510|73461.2|73504.5|73456|75
1736981100000|2025-01-15 22:45:00|73511|73456.4|73509.3|73457.2|73511.2|73458.1|73508.9|73455.6|142
1736981400000|2025-01-15 22:50:00|73509.2|73456.9|73527.1|73444.1|73527.9|73458.5|73508.7|73443.2|55
1736981700000|2025-01-15 22:55:00|73525.9|73446.8|73502.9|73462.4|73525.9|73467.4|73498.7|73446.3|63
1736982000000|2025-01-15 23:00:00|73503|73462.3|73502|73457.2|73509.2|73468|73496.5|73454.6|428
1736982300000|2025-01-15 23:05:00|73502.3|73457.4|73497.8|73455.6|73502.3|73461.7|73492.7|73453.6|320
1736982600000|2025-01-15 23:10:00|73497.7|73455.8|73494.1|73455.1|73501.2|73461.9|73491.1|73454.2|418
1736982900000|2025-01-15 23:15:00|73494.2|73455.2|73489.9|73459|73494.9|73465.2|73477.2|73454.6|287
1736983200000|2025-01-15 23:20:00|73490|73459.1|73477.6|73465.6|73492.3|73467.1|73477.2|73457.6|229
1736983500000|2025-01-15 23:25:00|73477.4|73465.4|73475.3|73463.3|73477.5|73465.5|73475|73463|168
1736983800000|2025-01-15 23:30:00|73475.4|73463.4|73476.7|73464.7|73478.2|73466.2|73474.4|73462.4|278
1736984100000|2025-01-15 23:35:00|73476.6|73464.6|73476.7|73464.7|73478.7|73466.7|73475.9|73463.9|233
1736984400000|2025-01-15 23:40:00|73476.6|73464.6|73476.7|73464.7|73478|73466|73475.9|73463.9|275
1736984700000|2025-01-15 23:45:00|73476|73464|73473.8|73461.8|73477.7|73465.7|73472.8|73460.8|201
1736985000000|2025-01-15 23:50:00|73473.7|73461.7|73473.8|73461.8|73474.1|73462.1|73472.7|73460.7|96
1736985300000|2025-01-15 23:55:00|73473.9|73461.9|73473.8|73461.8|73475.4|73463.4|73473.5|73461.5|106
1736985600000|2025-01-16 00:00:00|73473.7|73461.7|73482.7|73470.7|73483.2|73471.2|73473.6|73461.6|153
1736985900000|2025-01-16 00:05:00|73482.5|73470.5|73483.4|73471.4|73484.6|73472.6|73478.4|73466.4|108
1736986200000|2025-01-16 00:10:00|73483.3|73471.3|73488.3|73476.3|73488.8|73476.8|73483.2|73471.2|70
1736986500000|2025-01-16 00:15:00|73486.9|73474.9|73488.1|73476.1|73490.4|73478.4|73482.9|73470.9|191
1736986800000|2025-01-16 00:20:00|73488.2|73476.2|73486.6|73474.6|73493.8|73481.8|73485.3|73473.3|129
1736987100000|2025-01-16 00:25:00|73486.7|73474.7|73484.9|73472.9|73486.8|73477.7|73483.1|73472.6|79
1736987400000|2025-01-16 00:30:00|73483.9|73471.9|73469.8|73457.8|73483.9|73471.9|73468.8|73456.8|258
1736987700000|2025-01-16 00:35:00|73469.9|73457.9|73463.9|73451.9|73469.9|73457.9|73462.9|73450.9|130
1736988000000|2025-01-16 00:40:00|73463.8|73451.8|73468.6|73456.6|73471.1|73459.1|73463.6|73451.6|188
1736988300000|2025-01-16 00:45:00|73468.5|73456.5|73492.4|73480.4|73494.6|73482.6|73467.9|73455.9|288
1736988600000|2025-01-16 00:50:00|73492.3|73480.3|73480.8|73468.8|73494.4|73482.4|73473.9|73464.5|421
1736988900000|2025-01-16 00:55:00|73475.2|73469.2|73462.6|73450.6|73484.2|73472.2|73459.7|73447.7|443
1736989200000|2025-01-16 01:00:00|73462.4|73450.4|73463.4|73457.4|73466|73460|73451.8|73442.3|631
1736989500000|2025-01-16 01:05:00|73463.3|73457.3|73463.4|73451.4|73470.4|73464.4|73458.8|73451.2|462
1736989800000|2025-01-16 01:10:00|73463.2|73451.2|73474.8|73462.8|73479.7|73470.6|73462.7|73450.7|371
1736990100000|2025-01-16 01:15:00|73474.6|73462.6|73477.1|73465.1|73483.4|73476.2|73470.4|73460.1|360
1736990400000|2025-01-16 01:20:00|73477.6|73465.6|73476.1|73470.1|73481.4|73472.9|73473.9|73464|392
1736990700000|2025-01-16 01:25:00|73476|73470|73472|73460|73476.2|73470.2|73465.3|73459.2|508
1736991000000|2025-01-16 01:30:00|73472.1|73460.1|73450.4|73438.4|73473.8|73465.7|73449.8|73437.8|750
1736991300000|2025-01-16 01:35:00|73450.3|73438.3|73455.1|73449.1|73455.6|73449.6|73438.8|73432.8|668
1736991600000|2025-01-16 01:40:00|73454.5|73448.5|73442|73436|73462.7|73456.7|73440.8|73434.8|670
1736991900000|2025-01-16 01:45:00|73442.1|73436.1|73444.2|73438.2|73447.9|73439.8|73435.3|73429.3|614
1736992200000|2025-01-16 01:50:00|73444.3|73438.3|73440.3|73434.3|73444.3|73438.3|73433.7|73427.7|529
1736992500000|2025-01-16 01:55:00|73440.2|73434.2|73451.7|73445.7|73458|73450.4|73438|73432|559
1736992800000|2025-01-16 02:00:00|73451.6|73445.6|73450|73444|73451.6|73445.6|73424.7|73418.7|739
1736993100000|2025-01-16 02:05:00|73449.4|73443.4|73452.2|73446.2|73457|73451|73447.6|73441.6|568
1736993400000|2025-01-16 02:10:00|73451.8|73445.8|73455.9|73449.9|73460.1|73454.1|73451.1|73445.1|459
1736993700000|2025-01-16 02:15:00|73456.2|73450.2|73468|73462|73469.4|73463.4|73454.5|73448.5|541
1736994000000|2025-01-16 02:20:00|73467.8|73461.8|73477.5|73471.5|73479.3|73473.3|73463.5|73457.5|515
1736994300000|2025-01-16 02:25:00|73476.8|73470.8|73469.3|73463.3|73478.5|73472.5|73465.2|73459.2|392
1736994600000|2025-01-16 02:30:00|73469.5|73463.5|73467.7|73461.7|73470.9|73464.9|73457.5|73451.5|451
1736994900000|2025-01-16 02:35:00|73467.8|73461.8|73468.9|73462.9|73472.7|73466.7|73466.2|73460.2|385
1736995200000|2025-01-16 02:40:00|73469|73463|73466|73460|73470.3|73464.3|73462.6|73456.6|413
1736995500000|2025-01-16 02:45:00|73466.1|73460.1|73473.6|73467.6|73475|73469|73466|73460|408
1736995800000|2025-01-16 02:50:00|73473.7|73467.7|73478.4|73472.4|73485.7|73479.7|73472.5|73466.5|398
1736996100000|2025-01-16 02:55:00|73478.5|73472.5|73489.4|73483.4|73489.6|73483.6|73478.3|73472.3|363
1736996400000|2025-01-16 03:00:00|73489.8|73483.8|73492.6|73480.6|73494.6|73485.8|73487.1|73478.6|449
1736996700000|2025-01-16 03:05:00|73492.8|73480.8|73490.9|73484.9|73503.6|73494.9|73486.5|73480.5|426
1736997000000|2025-01-16 03:10:00|73490.8|73484.8|73498|73486|73499|73492.4|73490|73482.9|383
1736997300000|2025-01-16 03:15:00|73498.1|73486.1|73504.5|73498.5|73510|73504|73494.7|73483.6|415
1736997600000|2025-01-16 03:20:00|73504.4|73498.4|73493.2|73487.2|73506|73500|73492.1|73484.8|390
1736997900000|2025-01-16 03:25:00|73492.8|73486.8|73495.7|73489.7|73497.7|73491.7|73491.8|73485.8|298
1736998200000|2025-01-16 03:30:00|73495.9|73489.9|73489.1|73483.1|73496.2|73490.2|73486.4|73480.4|294
1736998500000|2025-01-16 03:35:00|73489.5|73483.5|73481.9|73475.9|73490.5|73484.5|73481|73475|258
1736998800000|2025-01-16 03:40:00|73481.8|73475.8|73482.7|73476.7|73486.9|73480.9|73480.1|73474.1|283
1736999100000|2025-01-16 03:45:00|73482.8|73476.8|73478.5|73472.5|73486.8|73480.8|73477.6|73471.6|274
1736999400000|2025-01-16 03:50:00|73478.6|73472.6|73475.2|73469.2|73479.6|73473.6|73472.1|73466.1|319
1736999700000|2025-01-16 03:55:00|73475.1|73469.1|73481.9|73469.9|73483|73473|73474.3|73465.7|210
1737000000000|2025-01-16 04:00:00|73482|73470|73467.4|73461.4|73482|73471.2|73464.1|73458.1|313
1737000300000|2025-01-16 04:05:00|73467.3|73461.3|73470.5|73464.5|73472.4|73466.4|73466.8|73460.8|193
1737000600000|2025-01-16 04:10:00|73470.6|73464.6|73475.1|73469.1|73477.1|73471.1|73470.5|73464.5|205
1737000900000|2025-01-16 04:15:00|73475|73469|73477|73471|73478.8|73472.8|73474.5|73468.5|173
1737001200000|2025-01-16 04:20:00|73477.1|73471.1|73481.8|73475.8|73482.9|73476.9|73477.1|73471.1|133
1737001500000|2025-01-16 04:25:00|73481.9|73475.9|73490.3|73484.3|73491.5|73485.5|73480.5|73474.5|213
1737001800000|2025-01-16 04:30:00|73490.4|73484.4|73488.9|73482.9|73492.4|73486.4|73486.9|73480.9|246
1737002100000|2025-01-16 04:35:00|73488.8|73482.8|73496.8|73490.8|73496.9|73490.9|73484.2|73478.2|286
1737002400000|2025-01-16 04:40:00|73496.7|73490.7|73492.7|73486.7|73497.9|73491.9|73489.4|73483.4|235
1737002700000|2025-01-16 04:45:00|73492.8|73486.8|73493.1|73487.1|73494.4|73488.4|73491.4|73485.4|217
1737003000000|2025-01-16 04:50:00|73493|73487|73493|73487|73493.8|73487.8|73492.4|73486.4|165
1737003300000|2025-01-16 04:55:00|73492.9|73486.9|73493.9|73481.9|73497|73487.3|73490.8|73481.2|180
1737003600000|2025-01-16 05:00:00|73493.7|73481.7|73501.3|73495.3|73504.8|73496.2|73493.1|73481.1|275
1737003900000|2025-01-16 05:05:00|73501.4|73495.4|73506.1|73500.1|73510.1|73504.1|73501.4|73495.4|338
1737004200000|2025-01-16 05:10:00|73506.3|73500.3|73509.9|73503.9|73511.9|73505.9|73503.2|73497.2|342
1737004500000|2025-01-16 05:15:00|73510|73504|73508.2|73502.2|73511.6|73505.6|73508|73502|288
1737004800000|2025-01-16 05:20:00|73508.3|73502.3|73510.6|73504.6|73513.5|73507.5|73508.2|73502.2|268
1737005100000|2025-01-16 05:25:00|73510.7|73504.7|73501.6|73495.6|73512.6|73506.6|73500.9|73494.9|298
1737005400000|2025-01-16 05:30:00|73501.7|73495.7|73502|73496|73503.8|73497.8|73496.9|73490.9|373
1737005700000|2025-01-16 05:35:00|73501.9|73495.9|73501.6|73495.6|73508.2|73502.2|73498|73492|432
1737006000000|2025-01-16 05:40:00|73501.7|73495.7|73503|73497|73503.2|73497.2|73497.9|73491.9|369
1737006300000|2025-01-16 05:45:00|73503.1|73497.1|73503|73497|73509.6|73503.6|73501|73495|353
1737006600000|2025-01-16 05:50:00|73502.9|73496.9|73507|73501|73509.9|73502.8|73497.7|73491.6|373
1737006900000|2025-01-16 05:55:00|73506.3|73500.3|73511.9|73505.9|73513|73507|73503.7|73497.7|663
1737007200000|2025-01-16 06:00:00|73512.2|73506.2|73517.3|73505.3|73522.6|73516.6|73505.6|73499.6|421
1737007500000|2025-01-16 06:05:00|73514.2|73508.2|73512.8|73506.8|73520.1|73514.1|73506.8|73500.8|442
1737007800000|2025-01-16 06:10:00|73512.9|73506.9|73504.7|73498.7|73514.9|73508.9|73503.7|73497.7|399
1737008100000|2025-01-16 06:15:00|73504.5|73498.5|73503.6|73497.6|73504.9|73498.9|73499.5|73493.5|355
1737008400000|2025-01-16 06:20:00|73503.7|73497.7|73496.5|73490.5|73514.3|73508.3|73495.7|73489.6|453
1737008700000|2025-01-16 06:25:00|73496.6|73490.6|73497.4|73491.4|73497.5|73491.5|73495|73489|332
1737009000000|2025-01-16 06:30:00|73497.8|73491.8|73491.4|73485.4|73500.5|73494.5|73490.8|73482.6|435
1737009300000|2025-01-16 06:35:00|73491.3|73485.3|73501|73495|73507|73499.7|73491.3|73485.3|401
1737009600000|2025-01-16 06:40:00|73500.9|73494.9|73500.8|73494.8|73505.3|73498.3|73497.5|73490.2|352
1737009900000|2025-01-16 06:45:00|73500.9|73494.9|73495.7|73489.7|73502.4|73495|73491.5|73485.5|407
1737010200000|2025-01-16 06:50:00|73496|73490|73489.2|73483.2|73496.1|73490.1|73488.7|73482.7|447
1737010500000|2025-01-16 06:55:00|73490.7|73484.7|73481.7|73469.7|73495.9|73486.2|73480.6|73469.7|532
1737010800000|2025-01-16 07:00:00|73480.6|73468.6|73484.9|73478.9|73492.1|73483|73480.6|73468.6|417
1737011100000|2025-01-16 07:05:00|73485.1|73479.1|73476.8|73470.8|73485.3|73479.3|73475.1|73469.1|343
1737011400000|2025-01-16 07:10:00|73476|73470|73468|73462|73476.4|73470.4|73463|73457|517
1737011700000|2025-01-16 07:15:00|73468.1|73462.1|73469.6|73463.6|73472.3|73466.3|73465.6|73459.6|326
1737012000000|2025-01-16 07:20:00|73469.9|73463.9|73467.6|73461.6|73471.8|73465.8|73460.1|73454.1|308
1737012300000|2025-01-16 07:25:00|73467.7|73461.7|73475.3|73469.3|73480|73472.7|73467.3|73460.4|341
1737012600000|2025-01-16 07:30:00|73475.4|73469.4|73480|73474|73483.5|73477.5|73474.5|73468.5|369
1737012900000|2025-01-16 07:35:00|73480.1|73474.1|73480.2|73474.2|73483.5|73477.2|73469.7|73461.2|336
1737013200000|2025-01-16 07:40:00|73480.3|73474.3|73474.2|73462.2|73481.2|73474.3|73470.9|73460.5|297
1737013500000|2025-01-16 07:45:00|73474.1|73462.1|73472.6|73460.6|73478|73469.3|73468|73458.4|315
1737013800000|2025-01-16 07:50:00|73472.3|73460.3|73478.2|73472.2|73478.2|73472.2|73469.7|73459.8|239
1737014100000|2025-01-16 07:55:00|73478.3|73472.3|73477.1|73465.1|73483|73477|73473.5|73464.7|321
1737014400000|2025-01-16 08:00:00|73476.7|73464.7|73463.4|73457.4|73478.2|73468.2|73460.4|73454.4|363
1737014700000|2025-01-16 08:05:00|73463.2|73457.2|73471.1|73465.1|73474.3|73468.3|73462.6|73456.6|324
1737015000000|2025-01-16 08:10:00|73471|73465|73480.7|73474.7|73482.5|73476.5|73470.6|73464.6|312
1737015300000|2025-01-16 08:15:00|73480.3|73474.3|73479|73473|73490.7|73484.7|73478.6|73472.6|414
1737015600000|2025-01-16 08:20:00|73478.9|73472.9|73483.6|73477.6|73484.5|73478.5|73474.8|73468.8|308
1737015900000|2025-01-16 08:25:00|73483.5|73477.5|73492.6|73486.6|73495.1|73489.1|73481.7|73475.7|373
1737016200000|2025-01-16 08:30:00|73492.7|73486.7|73499.9|73493.9|73507|73500|73492.7|73486.7|417
1737016500000|2025-01-16 08:35:00|73500|73494|73488.8|73482.8|73501.8|73495.8|73488.1|73482.1|365
1737016800000|2025-01-16 08:40:00|73489.6|73483.6|73490.2|73484.2|73491.6|73485.6|73483.1|73477.1|349
1737017100000|2025-01-16 08:45:00|73490|73484|73489.3|73483.3|73493.8|73487.8|73487.5|73481.5|293
1737017400000|2025-01-16 08:50:00|73489.1|73483.1|73488.6|73482.6|73493.5|73487.5|73486.4|73480.4|389
1737017700000|2025-01-16 08:55:00|73488.7|73482.7|73487.8|73481.8|73492|73486|73483.1|73475.4|316
1737018000000|2025-01-16 09:00:00|73487.9|73481.9|73491.9|73485.9|73494.6|73488.6|73487|73481|363
1737018300000|2025-01-16 09:05:00|73491.8|73485.8|73485.3|73479.3|73492.6|73486.6|73483.5|73475.3|260
1737018600000|2025-01-16 09:10:00|73485.4|73479.4|73492.1|73486.1|73494|73488|73483.9|73475.1|330
1737018900000|2025-01-16 09:15:00|73492.2|73486.2|73493.8|73487.8|73494.2|73488.2|73489.8|73483.8|279
1737019200000|2025-01-16 09:20:00|73494|73488|73488.2|73482.2|73496.8|73490.8|73488.2|73482.2|252
1737019500000|2025-01-16 09:25:00|73488.1|73482.1|73495.4|73489.4|73496.4|73490.4|73487.4|73481.4|243
1737019800000|2025-01-16 09:30:00|73495.3|73489.3|73492.5|73486.5|73502.9|73496.9|73491.2|73485.2|327
1737020100000|2025-01-16 09:35:00|73492.4|73486.4|73496.9|73490.9|73501.1|73495.1|73492.4|73485.2|295
1737020400000|2025-01-16 09:40:00|73497.1|73491.1|73513.1|73507.1|73515.2|73509.2|73496.9|73490.9|393
1737020700000|2025-01-16 09:45:00|73513|73507|73507.5|73501.5|73514.9|73508.9|73506.8|73500.8|346
1737021000000|2025-01-16 09:50:00|73507.4|73501.4|73506.1|73494.1|73511.9|73501.6|73504.2|73493.6|350
1737021300000|2025-01-16 09:55:00|73505.6|73493.6|73509.3|73497.3|73511.8|73500.9|73497.1|73488.1|353
1737021600000|2025-01-16 10:00:00|73509.4|73497.4|73501.8|73495.8|73512.9|73503.2|73498.4|73492.4|326
1737021900000|2025-01-16 10:05:00|73501.9|73495.9|73500.4|73494.4|73502.8|73496.8|73494.8|73488.8|197
1737022200000|2025-01-16 10:10:00|73500.3|73494.3|73489.8|73483.8|73500.4|73494.4|73489.1|73483.1|245
1737022500000|2025-01-16 10:15:00|73489.9|73483.9|73496.1|73490.1|73499.1|73493.1|73489.9|73483.9|264
1737022800000|2025-01-16 10:20:00|73496|73490|73500.6|73494.6|73501.3|73495.3|73492.5|73486.5|251
1737023100000|2025-01-16 10:25:00|73500.5|73494.5|73502.6|73496.6|73503.2|73497.2|73495.6|73489.6|351
1737023400000|2025-01-16 10:30:00|73502.7|73496.7|73494|73488|73502.8|73496.8|73490.6|73484.6|262
1737023700000|2025-01-16 10:35:00|73493.9|73487.9|73489.4|73483.4|73494.1|73488.1|73486.5|73480.5|180
1737024000000|2025-01-16 10:40:00|73489.3|73483.3|73488.8|73476.8|73491.3|73485.3|73482.2|73472.4|214
1737024300000|2025-01-16 10:45:00|73488.7|73476.7|73482.5|73476.5|73488.8|73478.4|73480.7|73472.2|242
1737024600000|2025-01-16 10:50:00|73482.6|73476.6|73486.3|73480.3|73492.3|73484.1|73481.6|73475.6|232
1737024900000|2025-01-16 10:55:00|73486.4|73480.4|73484.2|73478.2|73489.8|73483.8|73484.2|73478.2|291
1737025200000|2025-01-16 11:00:00|73483.7|73477.7|73479.9|73473.9|73486.1|73480.1|73474.8|73468.8|320
1737025500000|2025-01-16 11:05:00|73479.8|73473.8|73479.5|73467.5|73482.2|73474.2|73476.4|73466|258
1737025800000|2025-01-16 11:10:00|73479.4|73467.4|73477.8|73465.8|73479.6|73467.6|73475.1|73463.1|242
1737026100000|2025-01-16 11:15:00|73477.7|73465.7|73477.1|73465.1|73479.5|73467.5|73469|73460.9|274
1737026400000|2025-01-16 11:20:00|73477.2|73465.2|73471.8|73465.8|73479|73470.2|73470.3|73464.3|203
1737026700000|2025-01-16 11:25:00|73471.9|73465.9|73472.3|73466.3|73475.5|73469.5|73470.5|73464.5|215
1737027000000|2025-01-16 11:30:00|73472.2|73466.2|73468.5|73462.5|73472.3|73466.3|73467.3|73461.3|228
1737027300000|2025-01-16 11:35:00|73468.4|73462.4|73470|73464|73470.5|73464.5|73467.9|73461.9|213
1737027600000|2025-01-16 11:40:00|73470.1|73464.1|73468.5|73462.5|73471.7|73465.7|73467.5|73461.5|304
1737027900000|2025-01-16 11:45:00|73468.4|73462.4|73470.1|73464.1|73470.1|73464.1|73467.4|73461.4|240
1737028200000|2025-01-16 11:50:00|73470.3|73464.3|73466.4|73460.4|73473.6|73467.6|73465.7|73459.7|207
1737028500000|2025-01-16 11:55:00|73466.2|73460.2|73467.4|73461.4|73467.5|73461.5|73458.5|73452.5|295
1737028800000|2025-01-16 12:00:00|73467.5|73461.5|73468.3|73462.3|73472.7|73466.7|73467.3|73461.3|289
1737029100000|2025-01-16 12:05:00|73467.9|73461.9|73474.7|73468.7|73475.3|73469.3|73467.4|73461.4|242
1737029400000|2025-01-16 12:10:00|73474.5|73468.5|73483.7|73477.7|73485|73479|73474|73468|304
1737029700000|2025-01-16 12:15:00|73483.8|73477.8|73483.8|73471.8|73484.7|73478.7|73474.5|73468.5|284
1737030000000|2025-01-16 12:20:00|73483.9|73471.9|73497.2|73491.2|73499.4|73493.4|73479.5|73471.1|340
1737030300000|2025-01-16 12:25:00|73497.6|73491.6|73493.8|73487.8|73499|73493|73493|73484.3|292
1737030600000|2025-01-16 12:30:00|73494|73488|73494.8|73488.8|73500|73494|73493.5|73486.8|314
1737030900000|2025-01-16 12:35:00|73494.6|73488.6|73501.4|73495.4|73505|73499|73494|73488|345
1737031200000|2025-01-16 12:40:00|73501.6|73495.6|73503.4|73497.4|73505.2|73499.2|73495.1|73489.1|383
1737031500000|2025-01-16 12:45:00|73503.3|73497.3|73485.1|73479.1|73504.1|73498.1|73484.1|73478.1|386
1737031800000|2025-01-16 12:50:00|73485.2|73479.2|73489.3|73483.3|73489.8|73483.8|73482.4|73476.4|401
1737032100000|2025-01-16 12:55:00|73489.9|73483.9|73491.7|73485.7|73498.3|73492.3|73487.3|73481.3|434
1737032400000|2025-01-16 13:00:00|73491.6|73485.6|73483.3|73477.3|73493.7|73485.8|73482.4|73476.4|531
1737032700000|2025-01-16 13:05:00|73483.2|73477.2|73482.6|73476.6|73493.1|73487.1|73481.8|73475.8|416
1737033000000|2025-01-16 13:10:00|73482.8|73476.8|73482.6|73476.6|73485.4|73478.1|73479|73470.9|362
1737033300000|2025-01-16 13:15:00|73481.3|73475.3|73489.3|73483.3|73494.9|73487.1|73479.8|73473.8|400
1737033600000|2025-01-16 13:20:00|73489.5|73483.5|73489.3|73483.3|73491.4|73485.4|73481|73473.5|361
1737033900000|2025-01-16 13:25:00|73490.6|73484.6|73510.2|73472.8|73510.2|73489.2|73486.2|73472.8|334
1737034200000|2025-01-16 13:30:00|73507.3|73468.7|73482|73470|73516.8|73502.1|73466.3|73448.6|849
1737034500000|2025-01-16 13:35:00|73481.9|73469.9|73494.4|73488.4|73497.6|73489.6|73473|73461|765
1737034800000|2025-01-16 13:40:00|73494.6|73488.6|73487.5|73475.5|73500.3|73494.3|73478.8|73472.8|674
1737035100000|2025-01-16 13:45:00|73487.4|73475.4|73491.3|73479.3|73497.3|73490|73479.9|73472.7|508
1737035400000|2025-01-16 13:50:00|73491.2|73479.2|73480|73468|73492.2|73480.2|73469.3|73457.3|532
1737035700000|2025-01-16 13:55:00|73480.4|73468.4|73479.3|73473.3|73491.7|73485.7|73479.1|73467.3|483
1737036000000|2025-01-16 14:00:00|73480.1|73474.1|73475.9|73469.9|73483.1|73477.1|73473.1|73466.2|526
1737036300000|2025-01-16 14:05:00|73475.6|73469.6|73478.7|73472.7|73482.3|73476.3|73469.6|73463.6|373
1737036600000|2025-01-16 14:10:00|73478.5|73472.5|73479.6|73473.6|73485.8|73479.8|73474.1|73468.1|417
1737036900000|2025-01-16 14:15:00|73479.4|73473.4|73472|73466|73482|73476|73470.6|73464.6|450
1737037200000|2025-01-16 14:20:00|73471.9|73465.9|73478.1|73472.1|73485.8|73479.8|73469.4|73463.4|454
1737037500000|2025-01-16 14:25:00|73478.2|73472.2|73481.7|73475.7|73486.4|73480.4|73477.5|73471.5|510
1737037800000|2025-01-16 14:30:00|73482|73476|73494.8|73482.8|73497.2|73491.2|73481.2|73475.2|551
1737038100000|2025-01-16 14:35:00|73494.3|73482.3|73491.3|73485.3|73501.9|73495.9|73489|73480.2|470
1737038400000|2025-01-16 14:40:00|73491.4|73485.4|73490.7|73484.7|73496.4|73490.4|73490.5|73484.5|424
1737038700000|2025-01-16 14:45:00|73490.2|73484.2|73475.9|73469.9|73493.1|73487.1|73472.9|73466.9|611
1737039000000|2025-01-16 14:50:00|73475.8|73469.8|73480.4|73474.4|73488.9|73482.9|73475.5|73469.5|499
1737039300000|2025-01-16 14:55:00|73480.7|73474.7|73487.6|73481.6|73488.4|73482.4|73478.8|73472.8|376
1737039600000|2025-01-16 15:00:00|73487.2|73481.2|73491.1|73485.1|73498.6|73492.6|73481|73474.4|552
1737039900000|2025-01-16 15:05:00|73491.4|73485.4|73464.5|73458.5|73498.4|73492.4|73464.3|73455.3|883
1737040200000|2025-01-16 15:10:00|73464.6|73458.6|73477.4|73465.4|73478.8|73470.2|73461.7|73455.7|734
1737040500000|2025-01-16 15:15:00|73479.2|73467.2|73469|73463|73481.3|73475.2|73468.1|73462.1|668
1737040800000|2025-01-16 15:20:00|73469.1|73463.1|73456.4|73450.4|73471.6|73465.6|73454.8|73448.8|590
1737041100000|2025-01-16 15:25:00|73456.3|73450.3|73449.5|73443.5|73457.2|73451.2|73447.2|73441.2|557
1737041400000|2025-01-16 15:30:00|73449.9|73443.9|73440.7|73434.7|73451.4|73445.4|73438.5|73432.5|444
1737041700000|2025-01-16 15:35:00|73441.6|73435.6|73440.1|73434.1|73449.6|73443.6|73437|73431|519
1737042000000|2025-01-16 15:40:00|73440.2|73434.2|73451|73445|73454.8|73448.8|73435.7|73429.7|539
1737042300000|2025-01-16 15:45:00|73451.2|73445.2|73452.5|73446.5|73457|73451|73450.4|73444.4|514
1737042600000|2025-01-16 15:50:00|73452.4|73446.4|73454.1|73448.1|73456.6|73450.6|73448.3|73442.3|475
1737042900000|2025-01-16 15:55:00|73454.3|73448.3|73451.1|73445.1|73456.4|73450.4|73451.1|73445.1|509
1737043200000|2025-01-16 16:00:00|73451|73445|73442.1|73436.1|73453.2|73447.2|73440.8|73434.8|534
1737043500000|2025-01-16 16:05:00|73442.5|73436.5|73437.7|73431.7|73449.9|73443.9|73433.6|73427.6|534
1737043800000|2025-01-16 16:10:00|73437.8|73431.8|73477.9|73465.9|73489.1|73477.1|73437.1|73431.1|560
1737044100000|2025-01-16 16:15:00|73475.1|73469.1|73497.5|73485.5|73511.8|73499.8|73466.6|73454.6|777
1737044400000|2025-01-16 16:20:00|73496.9|73484.9|73483.6|73477.6|73509.9|73499.2|73481.9|73475.9|593
1737044700000|2025-01-16 16:25:00|73484.2|73478.2|73477.4|73471.4|73486.5|73480.5|73464.8|73456.5|653
1737045000000|2025-01-16 16:30:00|73476.7|73470.7|73461.5|73455.5|73482.1|73476.1|73457.2|73450.3|633
1737045300000|2025-01-16 16:35:00|73461.4|73455.4|73472.2|73466.2|73477.7|73471.2|73459.3|73453.3|579
1737045600000|2025-01-16 16:40:00|73472|73466|73470.2|73464.2|73473.5|73467.5|73466|73460|613
1737045900000|2025-01-16 16:45:00|73470.1|73464.1|73472.9|73466.9|73480.1|73474.1|73468|73462|485
1737046200000|2025-01-16 16:50:00|73472|73466|73475.7|73469.7|73476.7|73470.7|73466.7|73460.7|536
1737046500000|2025-01-16 16:55:00|73475.4|73469.4|73481.2|73475.2|73485|73479|73475.4|73469.4|464
1737046800000|2025-01-16 17:00:00|73480.9|73474.9|73480|73474|73486.7|73480.7|73476.8|73470.8|485
1737047100000|2025-01-16 17:05:00|73479.6|73473.6|73485.5|73479.5|73489.4|73483.4|73479.3|73473.3|452
1737047400000|2025-01-16 17:10:00|73485.4|73479.4|73478.6|73472.6|73486.9|73480.9|73476|73470|383
1737047700000|2025-01-16 17:15:00|73478.5|73472.5|73452.5|73440.5|73489.7|73483.4|73452.3|73440.3|592
1737048000000|2025-01-16 17:20:00|73452.4|73440.4|73459.9|73453.9|73464.9|73458.9|73445.7|73436.5|455
1737048300000|2025-01-16 17:25:00|73460|73454|73457.2|73451.2|73460|73454|73451.6|73445.6|385
1737048600000|2025-01-16 17:30:00|73458.1|73452.1|73451.5|73445.5|73460.4|73454.4|73450.6|73444.6|391
1737048900000|2025-01-16 17:35:00|73451.4|73445.4|73458|73446|73458.4|73452.4|73451.1|73440.5|376
1737049200000|2025-01-16 17:40:00|73458.1|73446.1|73471.6|73459.6|73472.7|73462.5|73453.7|73446|396
1737049500000|2025-01-16 17:45:00|73471.5|73459.5|73469.7|73463.7|73474.7|73465.6|73468|73459.1|343
1737049800000|2025-01-16 17:50:00|73469.9|73463.9|73481.1|73475.1|73486.2|73477.6|73468.5|73462.5|360
1737050100000|2025-01-16 17:55:00|73480.9|73474.9|73482.1|73476.1|73485.5|73477.4|73479.1|73469.1|316
1737050400000|2025-01-16 18:00:00|73482.2|73476.2|73476.7|73470.7|73485.6|73477.7|73475.9|73468.4|418
1737050700000|2025-01-16 18:05:00|73476.8|73470.8|73475.2|73469.2|73477.3|73471.3|73471|73465|288
1737051000000|2025-01-16 18:10:00|73475.4|73469.4|73466.7|73460.7|73476.4|73470.4|73466.7|73460.7|205
1737051300000|2025-01-16 18:15:00|73466.6|73460.6|73469.5|73463.5|73473.1|73467.1|73465.4|73459.4|245
1737051600000|2025-01-16 18:20:00|73469.2|73463.2|73472.4|73466.4|73472.4|73466.4|73467.8|73461.8|243
1737051900000|2025-01-16 18:25:00|73472.3|73466.3|73478.9|73472.9|73480.8|73474.8|73471.9|73465.9|244
1737052200000|2025-01-16 18:30:00|73479|73473|73484.3|73478.3|73484.5|73478.5|73478.2|73472.2|330
1737052500000|2025-01-16 18:35:00|73484|73478|73483.4|73477.4|73487.7|73481.7|73481.2|73475.2|321
1737052800000|2025-01-16 18:40:00|73483.5|73477.5|73483.2|73477.2|73487.3|73481.3|73479.3|73473.3|351
1737053100000|2025-01-16 18:45:00|73483|73477|73485.6|73479.6|73486|73480|73480.4|73474.4|348
1737053400000|2025-01-16 18:50:00|73485.7|73479.7|73480.5|73474.5|73489.8|73483.8|73480.2|73474.2|333
1737053700000|2025-01-16 18:55:00|73480.6|73474.6|73483.7|73477.7|73488.7|73482.7|73479.4|73473.4|415
1737054000000|2025-01-16 19:00:00|73483.9|73477.9|73480.5|73474.5|73487.7|73480.3|73479|73472|386
1737054300000|2025-01-16 19:05:00|73480.6|73474.6|73484.1|73478.1|73484.2|73478.2|73477.1|73471.1|323
1737054600000|2025-01-16 19:10:00|73484|73478|73481.4|73475.4|73484.5|73478.5|73479.2|73473.2|182
1737054900000|2025-01-16 19:15:00|73481.8|73475.8|73479.3|73473.3|73481.9|73475.9|73475.4|73469.4|263
1737055200000|2025-01-16 19:20:00|73479.2|73473.2|73483|73477|73487.1|73481.1|73477.7|73471.7|340
1737055500000|2025-01-16 19:25:00|73483.1|73477.1|73485.3|73479.3|73486.5|73480.5|73481.9|73475.9|320
1737055800000|2025-01-16 19:30:00|73485.2|73479.2|73486.7|73480.7|73488|73482|73485.1|73479.1|249
1737056100000|2025-01-16 19:35:00|73486.8|73480.8|73477.6|73471.6|73487.6|73481.6|73476.8|73470.8|280
1737056400000|2025-01-16 19:40:00|73477.7|73471.7|73478.9|73472.9|73479.1|73473.1|73476.8|73470.8|237
1737056700000|2025-01-16 19:45:00|73478.8|73472.8|73483.5|73477.5|73483.5|73477.5|73477.6|73471.6|190
1737057000000|2025-01-16 19:50:00|73483.6|73477.6|73478.9|73472.9|73485.1|73478.2|73478.2|73472.2|230
1737057300000|2025-01-16 19:55:00|73479|73473|73478.8|73472.8|73479.1|73473.1|73476|73470|201
1737057600000|2025-01-16 20:00:00|73478.7|73472.7|73481.4|73475.4|73481.7|73475.7|73477.8|73471.8|298
1737057900000|2025-01-16 20:05:00|73481.5|73475.5|73481.2|73475.2|73482.4|73476.4|73478.7|73472.7|219
1737058200000|2025-01-16 20:10:00|73481.3|73475.3|73481.1|73475.1|73482.6|73476.6|73480.9|73474.9|155
1737058500000|2025-01-16 20:15:00|73481.2|73475.2|73476.3|73470.3|73481.3|73475.3|73475.6|73469.6|231
1737058800000|2025-01-16 20:20:00|73476.6|73470.6|73476|73470|73478.1|73472.1|73475.3|73469.3|186
1737059100000|2025-01-16 20:25:00|73476.1|73470.1|73475.9|73469.9|73477.9|73471.9|73474.8|73468.8|258
1737059400000|2025-01-16 20:30:00|73475.7|73469.7|73474.6|73468.6|73476.1|73470.1|73474.1|73468.1|304
1737059700000|2025-01-16 20:35:00|73474.7|73468.7|73475.8|73469.8|73477|73471|73474.3|73468.3|222
1737060000000|2025-01-16 20:40:00|73475.7|73469.7|73477.7|73471.7|73478.3|73472.3|73475.1|73469.1|250
1737060300000|2025-01-16 20:45:00|73477.9|73471.9|73455.2|73443.2|73479.8|73473.8|73454.9|73442.9|344
1737060600000|2025-01-16 20:50:00|73455.4|73443.4|73469.1|73457.1|73470.1|73460.3|73454.2|73442.7|270
1737060900000|2025-01-16 20:55:00|73469.6|73457.6|73459.6|73453.6|73476|73467.3|73459.2|73453.2|396
1737061200000|2025-01-16 21:00:00|73459.7|73453.7|73473.1|73461.1|73473.1|73461.1|73459.1|73447.3|243
1737061500000|2025-01-16 21:05:00|73472.9|73460.9|73472.3|73460.3|73474.1|73462.1|73472.3|73460.3|141
1737061800000|2025-01-16 21:10:00|73472.5|73460.5|73473.7|73461.7|73474.2|73462.2|73472.3|73460.3|166
1737062100000|2025-01-16 21:15:00|73471.1|73459.1|73474.7|73462.7|73474.9|73462.9|73470.6|73458.6|212
1737062400000|2025-01-16 21:20:00|73474.8|73462.8|73474.8|73462.8|73476.4|73464.4|73474.2|73462.2|256
1737062700000|2025-01-16 21:25:00|73474.7|73462.7|73473.7|73461.7|73476.6|73464.6|73473.3|73461.3|203
1737063000000|2025-01-16 21:30:00|73473.2|73461.2|73471.6|73459.6|73473.9|73461.9|73470.7|73458.7|229
1737063300000|2025-01-16 21:35:00|73472|73460|73471.6|73459.6|73473.2|73461.2|73470.2|73458.2|230
1737063600000|2025-01-16 21:40:00|73472.3|73460.3|73472.1|73460.1|73472.5|73460.5|73470.3|73458.3|124
1737063900000|2025-01-16 21:45:00|73472.2|73460.2|73468.9|73456.9|73472.5|73460.5|73465.3|73453.3|205
1737064200000|2025-01-16 21:50:00|73468.6|73456.6|73471.3|73459.3|73481.2|73459.8|73467.9|73446.3|127
1737064500000|2025-01-16 21:55:00|73471.4|73459.4|73494.2|73439|73496.2|73461|73470.2|73430.4|720
1737064800000|2025-01-16 22:00:00|73491.8|73438|73506.5|73432.9|73509.3|73438.3|73491.8|73426.7|18
1737065100000|2025-01-16 22:05:00|73502.6|73436.5|73498.1|73442.7|73502.6|73443.4|73497.1|73436.5|26
1737065400000|2025-01-16 22:10:00|73500.8|73442.6|73493.2|73438.6|73501.3|73442.9|73493.2|73437.3|117
1737065700000|2025-01-16 22:15:00|73489.8|73438.7|73487.2|73443.8|73489.8|73443.8|73487.2|73438.7|59
1737066000000|2025-01-16 22:20:00|73487.8|73443|73487.4|73443.5|73489.5|73444.1|73487.1|73441.4|44
1737066300000|2025-01-16 22:25:00|73487.7|73443.8|73489.2|73442.5|73489.8|73443.8|73487.4|73442.3|42
1737066600000|2025-01-16 22:30:00|73490.2|73442.6|73487.5|73444.2|73490.2|73445.1|73486.6|73442.4|58
1737066900000|2025-01-16 22:35:00|73487.6|73445.1|73493.6|73443.9|73494.1|73446.5|73486.7|73442.4|60
1737067200000|2025-01-16 22:40:00|73493.3|73443.8|73487.6|73450.6|73493.7|73451.3|73487.6|73443.5|33
1737067500000|2025-01-16 22:45:00|73487.2|73450.7|73488.4|73451|73490.3|73451.8|73487.2|73449.9|39
1737067800000|2025-01-16 22:50:00|73488.1|73451.2|73504|73438.9|73505.5|73451.6|73488.1|73436.3|28
1737068100000|2025-01-16 22:55:00|73503.9|73438.7|73494|73446.2|73504.1|73453.8|73485.1|73438.3|17
1737068400000|2025-01-16 23:00:00|73490.8|73449.1|73486.3|73445.4|73497.3|73461.3|73472.9|73437.3|384
1737068700000|2025-01-16 23:05:00|73486.5|73446.6|73482.4|73445.4|73489.9|73460.4|73472.4|73442.3|530
1737069000000|2025-01-16 23:10:00|73484|73445.1|73480.7|73444.9|73484|73457.6|73468.2|73443.6|366
1737069300000|2025-01-16 23:15:00|73481|73445|73468.8|73456.8|73483.9|73457.4|73468.4|73443.1|328
1737069600000|2025-01-16 23:20:00|73468.9|73456.9|73482.6|73452.5|73483.6|73462.8|73468|73445.1|169
1737069900000|2025-01-16 23:25:00|73482.5|73452.7|73484.7|73448|73485.2|73462.3|73473.1|73447.9|138
1737070200000|2025-01-16 23:30:00|73484.6|73447.9|73473.6|73461.6|73484.6|73462.4|73472.9|73447.9|230
1737070500000|2025-01-16 23:35:00|73473.4|73461.4|73473.3|73461.3|73482.3|73464.6|73472|73452|213
1737070800000|2025-01-16 23:40:00|73473.2|73461.2|73474.4|73462.4|73484.8|73463.9|73472.9|73452.8|225
1737071100000|2025-01-16 23:45:00|73474.5|73462.5|73470.5|73458.5|73476.1|73464.1|73466.3|73454.3|178
1737071400000|2025-01-16 23:50:00|73470.4|73458.4|73478.1|73466.1|73478.6|73466.6|73469.4|73457.4|149
1737071700000|2025-01-16 23:55:00|73478|73466|73477|73465|73479.2|73467.2|73476.5|73464.5|125
1737072000000|2025-01-17 00:00:00|73477.2|73465.2|73480.7|73468.7|73484.6|73472.6|73475.8|73463.8|227
1737072300000|2025-01-17 00:05:00|73480.8|73468.8|73481.6|73469.6|73482.4|73470.4|73479.2|73467.2|203
1737072600000|2025-01-17 00:10:00|73481.7|73469.7|73480.9|73468.9|73485.3|73473.3|73479.7|73467.7|215
1737072900000|2025-01-17 00:15:00|73480.7|73468.7|73478.5|73466.5|73484.1|73472.1|73476.3|73464.3|168
1737073200000|2025-01-17 00:20:00|73478.6|73466.6|73477.5|73465.5|73478.6|73466.6|73477|73465|133
1737073500000|2025-01-17 00:25:00|73477.6|73465.6|73479|73467|73479.3|73467.3|73473.7|73461.7|177
1737073800000|2025-01-17 00:30:00|73478.6|73466.6|73469.9|73457.9|73478.6|73466.6|73466.9|73454.9|260
1737074100000|2025-01-17 00:35:00|73469.6|73457.6|73471.2|73459.2|73475.6|73463.6|73468.8|73456.8|272
1737074400000|2025-01-17 00:40:00|73471.3|73459.3|73464.7|73452.7|73472.5|73460.5|73460|73448|220
1737074700000|2025-01-17 00:45:00|73464.6|73452.6|73458.1|73446.1|73464.8|73452.8|73457.1|73445.1|234
1737075000000|2025-01-17 00:50:00|73458|73446|73454.6|73442.6|73461.7|73449.7|73454.6|73442.6|338
1737075300000|2025-01-17 00:55:00|73455.3|73443.3|73460.9|73448.9|73463.3|73451.3|73453|73441|344
1737075600000|2025-01-17 01:00:00|73461|73449|73463|73457|73467.3|73460.2|73456.7|73447.1|418
1737075900000|2025-01-17 01:05:00|73463.1|73457.1|73458.2|73452.2|73466.9|73460.9|73456.2|73450.2|357
1737076200000|2025-01-17 01:10:00|73458.1|73452.1|73466.5|73454.5|73468.1|73457.2|73456.8|73448.3|301
1737076500000|2025-01-17 01:15:00|73468.3|73456.3|73455.8|73449.8|73473.7|73462.2|73454.4|73443|273
1737076800000|2025-01-17 01:20:00|73455.3|73449.3|73456.8|73450.8|73461.2|73455.2|73454.5|73448.5|298
1737077100000|2025-01-17 01:25:00|73457|73451|73457|73445|73458.5|73451.6|73450.9|73444.4|269
1737077400000|2025-01-17 01:30:00|73457.1|73445.1|73451.1|73445.1|73462.3|73455.2|73448.9|73442.8|425
1737077700000|2025-01-17 01:35:00|73453.9|73441.9|73438.3|73432.3|73454.3|73446.3|73425.1|73419.1|482
1737078000000|2025-01-17 01:40:00|73437.9|73431.9|73418.4|73412.4|73439.7|73433.5|73393.7|73386.8|667
1737078300000|2025-01-17 01:45:00|73419.1|73413.1|73402.2|73396.2|73421.7|73413.1|73395.1|73386.8|594
1737078600000|2025-01-17 01:50:00|73402.3|73396.3|73408.1|73402.1|73410.3|73402.1|73397.7|73388.5|535
1737078900000|2025-01-17 01:55:00|73409.5|73403.5|73428.3|73398.2|73428.3|73415|73407.2|73397.9|524
1737079200000|2025-01-17 02:00:00|73428.7|73398.4|73413.4|73407.4|73428.7|73411.1|73381.4|73371.8|676
1737079500000|2025-01-17 02:05:00|73413.1|73407.1|73396.5|73390.5|73414.3|73407.6|73390.8|73384.8|582
1737079800000|2025-01-17 02:10:00|73396.8|73390.8|73395.5|73389.5|73414.2|73408.2|73391.9|73385.9|498
1737080100000|2025-01-17 02:15:00|73395.4|73389.4|73383.7|73377.7|73400.5|73394.5|73370.9|73361|528
1737080400000|2025-01-17 02:20:00|73383.6|73377.6|73384.9|73378.9|73389.5|73383.5|73380.8|73374.8|361
1737080700000|2025-01-17 02:25:00|73384.8|73378.8|73398.6|73392.6|73402.5|73396.5|73382.5|73376.5|416
1737081000000|2025-01-17 02:30:00|73398.7|73392.7|73379.4|73373.4|73401.5|73395.5|73378.4|73372.4|403
1737081300000|2025-01-17 02:35:00|73379.5|73373.5|73401.9|73395.9|73408.2|73399.7|73379.5|73372.5|483
1737081600000|2025-01-17 02:40:00|73401.8|73395.8|73410|73404|73411.8|73405.8|73401.8|73394.3|361
1737081900000|2025-01-17 02:45:00|73410.1|73404.1|73412.4|73406.4|73414|73408|73407.3|73401.3|262
1737082200000|2025-01-17 02:50:00|73412.3|73406.3|73414.2|73408.2|73415.8|73408.9|73409|73399.6|305
1737082500000|2025-01-17 02:55:00|73415.8|73409.8|73426.2|73420.2|73429.3|73423.3|73415.6|73408|528
1737082800000|2025-01-17 03:00:00|73426.4|73420.4|73414.2|73408.2|73428.9|73420.7|73414.2|73408.2|225
1737083100000|2025-01-17 03:05:00|73414.1|73408.1|73403.9|73391.9|73418.2|73409.1|73399|73391.3|283
1737083400000|2025-01-17 03:10:00|73404.2|73392.2|73411.2|73399.2|73415.2|73406.1|73400.4|73391.1|299
1737083700000|2025-01-17 03:15:00|73411.1|73399.1|73407.2|73401.2|73412.3|73406|73405.2|73399.1|308
1737084000000|2025-01-17 03:20:00|73407.3|73401.3|73414.1|73402.1|73414.3|73405.3|73404.6|73394.4|225
1737084300000|2025-01-17 03:25:00|73414.5|73402.5|73410.2|73404.2|73414.5|73406.7|73408.1|73400.2|256
1737084600000|2025-01-17 03:30:00|73410.3|73404.3|73411.1|73405.1|73411.6|73405.6|73404.8|73398.8|355
1737084900000|2025-01-17 03:35:00|73411.2|73405.2|73406.3|73400.3|73411.3|73405.3|73405.8|73399.8|164
1737085200000|2025-01-17 03:40:00|73406.2|73400.2|73410.1|73398.1|73410.3|73400.6|73404.3|73394.6|211
1737085500000|2025-01-17 03:45:00|73409.8|73397.8|73407.1|73401.1|73410.7|73401.8|73406|73395.4|170
1737085800000|2025-01-17 03:50:00|73407.2|73401.2|73411.2|73399.2|73411.7|73405.4|73407|73397.8|197
1737086100000|2025-01-17 03:55:00|73411.3|73399.3|73407.4|73401.4|73411.3|73404.5|73407|73398.3|247
1737086400000|2025-01-17 04:00:00|73407.3|73401.3|73410.8|73404.8|73412.9|73406.9|73407.1|73399.9|246
1737086700000|2025-01-17 04:05:00|73411|73405|73411.1|73405.1|73413.8|73405.5|73408.2|73401.4|154
1737087000000|2025-01-17 04:10:00|73411.2|73405.2|73412.2|73406.2|73412.9|73406.9|73409.8|73403.8|163
1737087300000|2025-01-17 04:15:00|73412.3|73406.3|73425.4|73413.4|73427.3|73418|73412.2|73406.2|295
1737087600000|2025-01-17 04:20:00|73425.2|73413.2|73424.1|73412.1|73430.5|73418.5|73419.4|73407.4|235
1737087900000|2025-01-17 04:25:00|73424.5|73412.5|73423.6|73417.6|73429.5|73420.3|73421.3|73411.6|192
1737088200000|2025-01-17 04:30:00|73423.7|73417.7|73423.1|73411.1|73428.4|73421.5|73420.8|73410.6|188
1737088500000|2025-01-17 04:35:00|73422.9|73410.9|73421.7|73415.7|73424.4|73417.1|73420.1|73410.9|196
1737088800000|2025-01-17 04:40:00|73421.9|73415.9|73436.6|73430.6|73438|73430.8|73421.6|73415.6|292
1737089100000|2025-01-17 04:45:00|73436.8|73430.8|73438|73432|73438.7|73432.7|73433.7|73427.7|256
1737089400000|2025-01-17 04:50:00|73438.1|73432.1|73433.6|73427.6|73438.4|73432.4|73433.6|73427.6|200
1737089700000|2025-01-17 04:55:00|73433.7|73427.7|73431.7|73425.7|73435.5|73429.5|73430.2|73424.2|312
1737090000000|2025-01-17 05:00:00|73431.9|73425.9|73435|73429|73443.6|73434.6|73430|73424|451
1737090300000|2025-01-17 05:05:00|73434.9|73428.9|73431.6|73425.6|73437.1|73429.5|73430.8|73422.3|289
1737090600000|2025-01-17 05:10:00|73431.4|73425.4|73426.1|73414.1|73433.6|73426.6|73426.1|73414.1|298
1737090900000|2025-01-17 05:15:00|73426|73414|73433.8|73427.8|73437.1|73429|73419|73410.9|259
1737091200000|2025-01-17 05:20:00|73433.9|73427.9|73438.5|73426.5|73448.9|73442.9|73433.9|73426.5|373
1737091500000|2025-01-17 05:25:00|73438.6|73426.6|73438.4|73432.4|73442.7|73433.4|73434.9|73422.9|248
1737091800000|2025-01-17 05:30:00|73438.5|73432.5|73444.8|73438.8|73447|73440.7|73438.5|73429.8|390
1737092100000|2025-01-17 05:35:00|73444.7|73438.7|73444|73438|73449.3|73443.3|73443.1|73437.1|302
1737092400000|2025-01-17 05:40:00|73443.9|73437.9|73444.4|73438.4|73449.4|73443.4|73443.7|73435.6|251
1737092700000|2025-01-17 05:45:00|73444.3|73438.3|73440.4|73434.4|73447.1|73438.7|73435.6|73427.1|252
1737093000000|2025-01-17 05:50:00|73440.5|73434.5|73433.1|73421.1|73443.5|73437.5|73429.5|73421.1|395
1737093300000|2025-01-17 05:55:00|73432.6|73420.6|73406.1|73394.1|73432.6|73420.9|73393.8|73387.8|531
1737093600000|2025-01-17 06:00:00|73406.2|73394.2|73414.9|73408.9|73417.3|73411.3|73404.1|73393.5|378
1737093900000|2025-01-17 06:05:00|73415.1|73409.1|73423.8|73417.8|73423.8|73417.8|73410.3|73404.3|305
1737094200000|2025-01-17 06:10:00|73423.7|73417.7|73427.2|73421.2|73429.9|73423.9|73422.5|73416.5|315
1737094500000|2025-01-17 06:15:00|73427|73421|73433.3|73427.3|73434.4|73428.4|73424.6|73418.6|277
1737094800000|2025-01-17 06:20:00|73433.4|73427.4|73431.1|73425.1|73438.1|73432.1|73430.8|73424.8|381
1737095100000|2025-01-17 06:25:00|73431|73425|73427.4|73421.4|73435.3|73429.3|73426.1|73420.1|333
1737095400000|2025-01-17 06:30:00|73427.3|73421.3|73426.6|73420.6|73430|73424|73426|73420|215
1737095700000|2025-01-17 06:35:00|73426.7|73420.7|73448.8|73442.8|73452.4|73444.3|73425.5|73419.5|447
1737096000000|2025-01-17 06:40:00|73448.7|73442.7|73462.2|73450.2|73471.2|73460|73447.1|73435.1|407
1737096300000|2025-01-17 06:45:00|73462|73450|73458.5|73446.5|73466.7|73454.7|73457.3|73445.3|366
1737096600000|2025-01-17 06:50:00|73458.4|73446.4|73454.9|73442.9|73461.2|73454.9|73449.3|73438.5|336
1737096900000|2025-01-17 06:55:00|73454.7|73442.7|73447.6|73441.6|73457.5|73445.5|73440.7|73433.6|361
1737097200000|2025-01-17 07:00:00|73447.3|73441.3|73452.2|73446.2|73455.5|73449.5|73447.3|73441.3|457
1737097500000|2025-01-17 07:05:00|73452.5|73446.5|73441.7|73435.7|73453.4|73447.4|73438|73432|371
1737097800000|2025-01-17 07:10:00|73441.6|73435.6|73441.9|73435.9|73450.6|73444.6|73440.9|73434.9|413
1737098100000|2025-01-17 07:15:00|73441.5|73435.5|73439.7|73433.7|73450.8|73441.7|73437.6|73428.2|384
1737098400000|2025-01-17 07:20:00|73439.6|73433.6|73438.4|73432.4|73443.7|73436.1|73437.3|73429.4|367
1737098700000|2025-01-17 07:25:00|73438.2|73432.2|73445.7|73439.7|73445.7|73439.7|73436.7|73430.7|351
1737099000000|2025-01-17 07:30:00|73445.8|73439.8|73443.5|73437.5|73447.6|73441.6|73432|73426|364
1737099300000|2025-01-17 07:35:00|73443.6|73437.6|73449.8|73443.8|73451.5|73445.5|73443.3|73437.3|280
1737099600000|2025-01-17 07:40:00|73449.4|73443.4|73447|73441|73451.5|73445.5|73444|73438|328
1737099900000|2025-01-17 07:45:00|73447.2|73441.2|73444.8|73438.8|73447.5|73441.5|73442.4|73436.4|287
1737100200000|2025-01-17 07:50:00|73444.9|73438.9|73445.1|73439.1|73452.3|73446.3|73444.6|73438.6|317
1737100500000|2025-01-17 07:55:00|73445|73439|73452.5|73446.5|73452.8|73446.8|73445|73439|425
1737100800000|2025-01-17 08:00:00|73452.3|73446.3|73454.2|73448.2|73463.2|73451.2|73450|73440.1|396
1737101100000|2025-01-17 08:05:00|73454.5|73448.5|73462|73456|73462.1|73456.1|73448.7|73442.7|333
1737101400000|2025-01-17 08:10:00|73462.1|73456.1|73462.5|73456.5|73464|73458|73456.6|73445.9|384
1737101700000|2025-01-17 08:15:00|73462.6|73456.6|73464.4|73458.4|73471.5|73464.2|73460.9|73454.9|373
1737102000000|2025-01-17 08:20:00|73464.6|73458.6|73468|73462|73472.6|73463.4|73462.7|73455|378
1737102300000|2025-01-17 08:25:00|73467.9|73461.9|73474.7|73468.7|73482.9|73476.9|73466.7|73460.7|444
1737102600000|2025-01-17 08:30:00|73474.8|73468.8|73470.7|73458.7|73474.8|73468.8|73464.2|73456.6|350
1737102900000|2025-01-17 08:35:00|73470.8|73458.8|73470.9|73464.9|73472.3|73465.6|73465.9|73458.8|301
1737103200000|2025-01-17 08:40:00|73470.8|73464.8|73472.2|73466.2|73476.7|73470.7|73469.4|73461.3|346
1737103500000|2025-01-17 08:45:00|73470.9|73464.9|73472.3|73466.3|73473.2|73467.2|73464.8|73458.8|287
1737103800000|2025-01-17 08:50:00|73472.2|73466.2|73465.9|73459.9|73472.7|73466.7|73465.3|73459.3|281
1737104100000|2025-01-17 08:55:00|73465.8|73459.8|73470|73464|73474|73468|73465.8|73457.7|313
1737104400000|2025-01-17 09:00:00|73470.2|73464.2|73473.8|73467.8|73473.8|73467.8|73463.6|73457.6|461
1737104700000|2025-01-17 09:05:00|73473.9|73467.9|73468.4|73462.4|73474.8|73468.8|73467.2|73461.2|228
1737105000000|2025-01-17 09:10:00|73467.9|73461.9|73469.8|73463.8|73473.1|73467.1|73465.9|73459.9|342
1737105300000|2025-01-17 09:15:00|73469|73463|73473|73467|73477.2|73471.2|73468.2|73459.6|331
1737105600000|2025-01-17 09:20:00|73472.9|73466.9|73479.8|73473.8|73482.6|73476.6|73472.9|73466.2|345
1737105900000|2025-01-17 09:25:00|73479.7|73473.7|73471.7|73465.7|73480.5|73474.5|73469.5|73460.8|292
1737106200000|2025-01-17 09:30:00|73471.6|73465.6|73475.6|73463.6|73477.1|73469.3|73469.5|73463.5|262
1737106500000|2025-01-17 09:35:00|73475.5|73463.5|73488.5|73476.5|73490.8|73478.8|73475|73463|219
1737106800000|2025-01-17 09:40:00|73488.4|73476.4|73485.2|73479.2|73492.2|73480.7|73480|73474|303
1737107100000|2025-01-17 09:45:00|73484.8|73478.8|73491.5|73485.5|73497.1|73491.1|73483.2|73477.2|306
1737107400000|2025-01-17 09:50:00|73491.6|73485.6|73493.9|73487.9|73498.4|73492.4|73491.3|73485.3|335
1737107700000|2025-01-17 09:55:00|73493.6|73487.6|73502.9|73490.9|73505.6|73499.6|73492.1|73483.5|188
1737108000000|2025-01-17 10:00:00|73502.8|73490.8|73499.6|73493.6|73509.9|73497.9|73499|73490.2|205
1737108300000|2025-01-17 10:05:00|73499.7|73493.7|73498.1|73486.1|73502.1|73494|73492.7|73485.7|231
1737108600000|2025-01-17 10:10:00|73498.4|73486.4|73500.6|73494.6|73506.5|73497.8|73496.3|73485.8|203
1737108900000|2025-01-17 10:15:00|73500.7|73494.7|73505|73499|73505.3|73499.3|73498.2|73490.5|278
1737109200000|2025-01-17 10:20:00|73504.8|73498.8|73500.1|73494.1|73509.7|73503.7|73499.9|73493.9|223
1737109500000|2025-01-17 10:25:00|73499.9|73493.9|73493.6|73487.6|73500.5|73494.5|73491.6|73485.6|244
1737109800000|2025-01-17 10:30:00|73493.5|73487.5|73494.5|73488.5|73499.9|73493.9|73492.9|73486.9|274
1737110100000|2025-01-17 10:35:00|73494.6|73488.6|73496.2|73484.2|73497.4|73491.4|73491.8|73483.9|203
1737110400000|2025-01-17 10:40:00|73496.7|73484.7|73488.5|73482.5|73498.7|73490.3|73487.5|73481.5|215
1737110700000|2025-01-17 10:45:00|73488|73482|73490.3|73484.3|73492.4|73486.4|73486.3|73480.3|239
1737111000000|2025-01-17 10:50:00|73491|73485|73504.2|73498.2|73514.4|73505.3|73490.4|73484.4|270
1737111300000|2025-01-17 10:55:00|73504.3|73498.3|73502.6|73496.6|73506.4|73500.4|73498.7|73489.7|230
1737111600000|2025-01-17 11:00:00|73502.9|73496.9|73511.2|73505.2|73513.8|73505.6|73502.8|73492.6|261
1737111900000|2025-01-17 11:05:00|73510.9|73504.9|73503.2|73497.2|73510.9|73504.9|73498.6|73492.6|264
1737112200000|2025-01-17 11:10:00|73503.3|73497.3|73500.8|73494.8|73507.7|73501.7|73499.8|73493.8|229
1737112500000|2025-01-17 11:15:00|73500.9|73494.9|73492.2|73486.2|73503.4|73497.4|73491.4|73485.4|276
1737112800000|2025-01-17 11:20:00|73492.1|73486.1|73506|73500|73506.7|73500.7|73492.1|73486.1|226
1737113100000|2025-01-17 11:25:00|73506.1|73500.1|73508.8|73502.8|73511.1|73505.1|73504.9|73498.9|246
1737113400000|2025-01-17 11:30:00|73508.9|73502.9|73512.8|73506.8|73514|73508|73507.6|73501.6|226
1737113700000|2025-01-17 11:35:00|73512.9|73506.9|73516.5|73510.5|73517.5|73511.5|73511.8|73505.8|279
1737114000000|2025-01-17 11:40:00|73515.5|73509.5|73523.1|73517.1|73524|73518|73515|73509|267
1737114300000|2025-01-17 11:45:00|73523.4|73517.4|73532.5|73520.5|73533.8|73524.9|73522.7|73513.8|264
1737114600000|2025-01-17 11:50:00|73532.4|73520.4|73540.6|73534.6|73541.2|73535.2|73521|73513.2|316
1737114900000|2025-01-17 11:55:00|73540.5|73534.5|73529.6|73517.6|73544.6|73538.6|73527.1|73517.6|360
1737115200000|2025-01-17 12:00:00|73530.1|73518.1|73541.6|73535.6|73543.2|73537.2|73523.2|73514.8|353
1737115500000|2025-01-17 12:05:00|73541.8|73535.8|73552.2|73546.2|73555.1|73549.1|73541.8|73535.8|358
1737115800000|2025-01-17 12:10:00|73552.3|73546.3|73552|73546|73557.1|73551.1|73550.7|73544.7|256
1737116100000|2025-01-17 12:15:00|73552.1|73546.1|73559.9|73553.9|73561|73555|73551.6|73545.6|207
1737116400000|2025-01-17 12:20:00|73560|73554|73565.2|73559.2|73571.9|73565.9|73553|73546.7|324
1737116700000|2025-01-17 12:25:00|73565.6|73559.6|73556|73550|73565.9|73559.9|73552.3|73543.7|390
1737117000000|2025-01-17 12:30:00|73556.1|73550.1|73562.1|73556.1|73565.2|73559.2|73553|73547|391
1737117300000|2025-01-17 12:35:00|73562.3|73556.3|73562.9|73556.9|73564.7|73558.7|73554.5|73548.5|316
1737117600000|2025-01-17 12:40:00|73564.6|73558.6|73570.9|73564.9|73571.8|73565.8|73563|73557|341
1737117900000|2025-01-17 12:45:00|73571|73565|73565.8|73553.8|73572.9|73566.9|73559.2|73553.2|366
1737118200000|2025-01-17 12:50:00|73565.6|73553.6|73563.9|73557.9|73566.8|73560.8|73559.3|73553.3|309
1737118500000|2025-01-17 12:55:00|73564|73558|73568.9|73562.9|73574.1|73568.1|73563.9|73557.9|384
1737118800000|2025-01-17 13:00:00|73569.2|73563.2|73562.8|73556.8|73569.2|73563.2|73559.2|73553.2|544
1737119100000|2025-01-17 13:05:00|73562.9|73556.9|73557|73545|73566.6|73560.6|73554|73544.5|494
1737119400000|2025-01-17 13:10:00|73557.1|73545.1|73558.6|73546.6|73567.7|73555.7|73555.5|73543.5|427
1737119700000|2025-01-17 13:15:00|73558.7|73546.7|73561.2|73555.2|73564.6|73555.7|73555.9|73546.5|420
1737120000000|2025-01-17 13:20:00|73561.4|73555.4|73565.2|73559.2|73565.2|73559.2|73558.4|73552.3|380
1737120300000|2025-01-17 13:25:00|73565.1|73559.1|73559.1|73547.1|73565.5|73559.5|73555.6|73546.6|337
1737120600000|2025-01-17 13:30:00|73559.7|73547.7|73547|73535|73561.3|73553.3|73519.7|73513.7|565
1737120900000|2025-01-17 13:35:00|73544.5|73532.5|73496.9|73484.9|73573|73561|73482.6|73470.6|784
1737121200000|2025-01-17 13:40:00|73497.9|73485.9|73524|73512|73528.4|73516.4|73484.1|73472.1|686
1737121500000|2025-01-17 13:45:00|73523.9|73511.9|73532.5|73526.5|73536.5|73529|73518.6|73509.3|432
1737121800000|2025-01-17 13:50:00|73533|73527|73537.5|73531.5|73544.8|73538.8|73533|73527|508
1737122100000|2025-01-17 13:55:00|73537.6|73531.6|73535.5|73529.5|73538.2|73532.2|73528.7|73522.7|490
1737122400000|2025-01-17 14:00:00|73535.8|73529.8|73552.8|73546.8|73558.6|73552.6|73535.7|73529.7|448
1737122700000|2025-01-17 14:05:00|73552.6|73546.6|73554.4|73548.4|73562.5|73553.9|73552.3|73542.6|386
1737123000000|2025-01-17 14:10:00|73554|73548|73574.5|73562.5|73578.4|73570.5|73553.8|73547.8|380
1737123300000|2025-01-17 14:15:00|73574.6|73562.6|73574.7|73568.7|73582.6|73574.7|73571.8|73561.6|502
1737123600000|2025-01-17 14:20:00|73574.6|73568.6|73564.7|73558.7|73577|73571|73559.3|73553.3|535
1737123900000|2025-01-17 14:25:00|73564.6|73558.6|73481|73469|73566.9|73560.9|73472|73460|738
1737124200000|2025-01-17 14:30:00|73480.9|73468.9|73414|73402|73483.9|73471.9|73414|73402|992
1737124500000|2025-01-17 14:35:00|73413|73401|73451|73439|73467.2|73455.2|73413|73401|855
1737124800000|2025-01-17 14:40:00|73451.2|73439.2|73445|73433|73457.1|73445.1|73423.9|73414.4|822
1737125100000|2025-01-17 14:45:00|73446|73434|73414|73402|73472.9|73460.9|73402.9|73390.9|802
1737125400000|2025-01-17 14:50:00|73413.8|73401.8|73388.8|73382.8|73416.6|73404.6|73383|73371|747
1737125700000|2025-01-17 14:55:00|73386.1|73380.1|73398|73386|73400.4|73394.4|73371.5|73361.7|697
1737126000000|2025-01-17 15:00:00|73398.1|73386.1|73358.4|73352.4|73405.9|73399.9|73352.6|73343.6|813
1737126300000|2025-01-17 15:05:00|73357.4|73351.4|73361.6|73355.6|73384.6|73372.6|73333.5|73325.5|870
1737126600000|2025-01-17 15:10:00|73361.4|73355.4|73369.4|73363.4|73376.1|73370.1|73343.5|73336.5|718
1737126900000|2025-01-17 15:15:00|73369.7|73363.7|73410.5|73398.5|73419.2|73407.2|73363.6|73355.9|695
1737127200000|2025-01-17 15:20:00|73410.7|73398.7|73410.3|73404.3|73424.6|73416.9|73390.6|73381.9|642
1737127500000|2025-01-17 15:25:00|73410.4|73404.4|73383.6|73377.6|73415.5|73409.5|73382.1|73373.2|612
1737127800000|2025-01-17 15:30:00|73383.4|73377.4|73399.8|73387.8|73406.1|73394.1|73382.3|73373.4|608
1737128100000|2025-01-17 15:35:00|73399.9|73387.9|73387.7|73381.7|73409.8|73401.3|73383|73371|523
1737128400000|2025-01-17 15:40:00|73387.6|73381.6|73393.7|73387.7|73415.5|73407.6|73385.8|73379.8|614
1737128700000|2025-01-17 15:45:00|73393.6|73387.6|73392.2|73386.2|73396.8|73390.8|73382.2|73376.2|619
1737129000000|2025-01-17 15:50:00|73392.8|73386.8|73386.4|73380.4|73394.9|73387.6|73385.4|73378.5|511
1737129300000|2025-01-17 15:55:00|73386.3|73380.3|73382.6|73376.6|73386.6|73380.6|73368.7|73362.7|523
1737129600000|2025-01-17 16:00:00|73382.2|73376.2|73380.5|73374.5|73387|73381|73370.8|73364.8|507
1737129900000|2025-01-17 16:05:00|73380.6|73374.6|73405.1|73399.1|73410.4|73399.2|73380.6|73374.6|552
1737130200000|2025-01-17 16:10:00|73405.4|73399.4|73404|73392|73415.7|73403.7|73401.2|73391.1|433
1737130500000|2025-01-17 16:15:00|73403.9|73391.9|73416.7|73410.7|73418.8|73412.8|73403.8|73391.8|370
1737130800000|2025-01-17 16:20:00|73417.5|73411.5|73430.9|73424.9|73431.4|73425.4|73410.6|73404.6|356
1737131100000|2025-01-17 16:25:00|73430.7|73424.7|73420.2|73408.2|73430.7|73424.7|73415.8|73407.4|388
1737131400000|2025-01-17 16:30:00|73420.3|73408.3|73392.7|73386.7|73420.3|73411.2|73389.2|73383.2|490
1737131700000|2025-01-17 16:35:00|73392.8|73386.8|73396.5|73384.5|73401.7|73393.5|73389.1|73380.4|409
1737132000000|2025-01-17 16:40:00|73396.3|73384.3|73382.1|73370.1|73396.8|73386.8|73373|73364.7|467
1737132300000|2025-01-17 16:45:00|73382.2|73370.2|73397.2|73385.2|73399.7|73387.7|73381.3|73369.7|396
1737132600000|2025-01-17 16:50:00|73397.1|73385.1|73398.9|73392.9|73405.5|73393.5|73393.2|73381.2|366
1737132900000|2025-01-17 16:55:00|73399.4|73393.4|73409.9|73403.9|73417.8|73411.8|73399|73393|491
1737133200000|2025-01-17 17:00:00|73413|73401|73411.6|73405.6|73414|73407.4|73402.3|73393|443
1737133500000|2025-01-17 17:05:00|73411.7|73405.7|73409.4|73397.4|73418.7|73410.3|73408.8|73397.2|386
1737133800000|2025-01-17 17:10:00|73409.1|73397.1|73402.4|73396.4|73413.9|73401.9|73399.9|73390.1|328
1737134100000|2025-01-17 17:15:00|73402.3|73396.3|73408.4|73396.4|73409.3|73401.1|73399.2|73391.6|325
1737134400000|2025-01-17 17:20:00|73408.5|73396.5|73421.6|73409.6|73422|73415.8|73408.5|73396.5|374
1737134700000|2025-01-17 17:25:00|73421.5|73409.5|73426.1|73420.1|73436.3|73424.7|73420.9|73408.9|376
1737135000000|2025-01-17 17:30:00|73426.2|73420.2|73425.1|73419.1|73429.1|73423.1|73422.6|73416.6|393
1737135300000|2025-01-17 17:35:00|73425|73419|73417.2|73411.2|73428.4|73422.4|73415.9|73409.9|263
1737135600000|2025-01-17 17:40:00|73417.3|73411.3|73427.8|73421.8|73433.2|73427.2|73417.1|73411.1|324
1737135900000|2025-01-17 17:45:00|73427.7|73421.7|73432.6|73420.6|73436.5|73424.6|73426.1|73418.5|263
1737136200000|2025-01-17 17:50:00|73432.7|73420.7|73452.8|73440.8|73454.8|73442.8|73431.7|73419.7|331
1737136500000|2025-01-17 17:55:00|73452.7|73440.7|73457.1|73445.1|73457.1|73445.1|73447.6|73435.6|269
1737136800000|2025-01-17 18:00:00|73457.4|73445.4|73459.4|73453.4|73462|73454.1|73453.7|73444.4|257
1737137100000|2025-01-17 18:05:00|73459.3|73453.3|73459.6|73453.6|73462.3|73456.3|73457.6|73449.6|241
1737137400000|2025-01-17 18:10:00|73459.5|73453.5|73457.9|73451.9|73460.1|73454.1|73454.9|73448.9|289
1737137700000|2025-01-17 18:15:00|73458|73452|73449.3|73443.3|73458.7|73452.7|73448.3|73442.3|299
1737138000000|2025-01-17 18:20:00|73449.2|73443.2|73452.1|73446.1|73453.7|73447.7|73443.9|73437.9|321
1737138300000|2025-01-17 18:25:00|73452.9|73446.9|73458.2|73452.2|73458.7|73452.7|73450.9|73442.4|235
1737138600000|2025-01-17 18:30:00|73458.1|73452.1|73459.3|73453.3|73459.6|73453.6|73455.1|73449.1|269
1737138900000|2025-01-17 18:35:00|73459|73453|73453.1|73447.1|73460.7|73454.7|73453.1|73447.1|240
1737139200000|2025-01-17 18:40:00|73453.3|73447.3|73448|73442|73453.5|73447.5|73448|73442|191
1737139500000|2025-01-17 18:45:00|73447.8|73441.8|73444.5|73438.5|73448.6|73442.6|73440|73434|229
1737139800000|2025-01-17 18:50:00|73444.4|73438.4|73445.4|73439.4|73445.5|73439.5|73439.8|73433.8|199
1737140100000|2025-01-17 18:55:00|73445.5|73439.5|73449.9|73443.9|73453.7|73447.7|73445.5|73439.5|274
1737140400000|2025-01-17 19:00:00|73449.8|73443.8|73446|73440|73453.1|73447.1|73445.5|73439.5|285
1737140700000|2025-01-17 19:05:00|73446.1|73440.1|73448.3|73442.3|73450.5|73444.5|73444.3|73438.3|227
1737141000000|2025-01-17 19:10:00|73448.1|73442.1|73453.5|73447.5|73460.1|73448.1|73446.1|73440|219
1737141300000|2025-01-17 19:15:00|73453.4|73447.4|73459.4|73453.4|73459.9|73453.9|73452.4|73446.4|227
1737141600000|2025-01-17 19:20:00|73459.3|73453.3|73457.2|73451.2|73459.8|73453.8|73454.2|73448.2|227
1737141900000|2025-01-17 19:25:00|73457.3|73451.3|73459.6|73453.6|73465.1|73454.2|73457|73449.7|236
1737142200000|2025-01-17 19:30:00|73459.4|73453.4|73457.7|73451.7|73460.3|73454.3|73456.1|73450.1|159
1737142500000|2025-01-17 19:35:00|73457.6|73451.6|73459.9|73453.9|73459.9|73453.9|73455.5|73449.5|187
1737142800000|2025-01-17 19:40:00|73460|73454|73452.3|73446.3|73460.1|73454.1|73452.3|73446.3|170
1737143100000|2025-01-17 19:45:00|73452.2|73446.2|73455.4|73449.4|73457.1|73451.1|73450.1|73444.1|170
1737143400000|2025-01-17 19:50:00|73455.3|73449.3|73453.9|73447.9|73456.8|73450.8|73452.9|73446.9|233
1737143700000|2025-01-17 19:55:00|73453.5|73447.5|73457.3|73451.3|73458.2|73452.2|73453.3|73447.3|308
1737144000000|2025-01-17 20:00:00|73457.2|73451.2|73469.2|73457.2|73469.6|73462|73454.7|73448.7|287
1737144300000|2025-01-17 20:05:00|73469.1|73457.1|73473.4|73467.4|73475.8|73469.8|73468.7|73456.7|212
1737144600000|2025-01-17 20:10:00|73473.6|73467.6|73473.9|73467.9|73474.9|73468.9|73472.4|73466.4|229
1737144900000|2025-01-17 20:15:00|73473.8|73467.8|73458|73452|73475|73469|73457.4|73451.4|241
1737145200000|2025-01-17 20:20:00|73457.8|73451.8|73457.4|73451.4|73458.1|73452.1|73453|73447|187
1737145500000|2025-01-17 20:25:00|73457.5|73451.5|73454.1|73448.1|73457.6|73451.6|73453.2|73447.2|191
1737145800000|2025-01-17 20:30:00|73454|73448|73454.6|73448.6|73455.2|73449.2|73451.4|73445.4|156
1737146100000|2025-01-17 20:35:00|73454.7|73448.7|73457.9|73451.9|73459.5|73453.5|73454.5|73448.5|207
1737146400000|2025-01-17 20:40:00|73458|73452|73454.9|73448.9|73459.7|73453.7|73454.5|73448.5|163
1737146700000|2025-01-17 20:45:00|73455.1|73449.1|73455.7|73449.7|73456.7|73450.7|73454.1|73448.1|216
1737147000000|2025-01-17 20:50:00|73455.8|73449.8|73455.5|73449.5|73459.1|73450.5|73454.7|73446.5|258
1737147300000|2025-01-17 20:55:00|73455.6|73449.6|73461.3|73449.3|73465.3|73454.6|73455.5|73446.7|283
1737147600000|2025-01-17 21:00:00|73461|73449|73457.4|73445.4|73462.2|73450.2|73456.5|73444.5|101
1737147900000|2025-01-17 21:05:00|73457.5|73445.5|73463.2|73451.2|73463.2|73451.2|73457|73445|147
1737148200000|2025-01-17 21:10:00|73463.4|73451.4|73459.5|73447.5|73465.9|73453.9|73459.4|73447.4|109
1737148500000|2025-01-17 21:15:00|73458.2|73446.2|73457.5|73445.5|73460.1|73448.1|73456.3|73444.3|259
1737148800000|2025-01-17 21:20:00|73458|73446|73457.3|73445.3|73462.1|73450.1|73457.2|73445.2|291
1737149100000|2025-01-17 21:25:00|73457.6|73445.6|73457.3|73445.3|73459.5|73447.5|73456.7|73444.7|159
1737149400000|2025-01-17 21:30:00|73457.5|73445.5|73453.7|73441.7|73457.8|73445.8|73451.6|73439.6|112
1737149700000|2025-01-17 21:35:00|73453.8|73441.8|73449.3|73437.3|73454.7|73442.7|73448.2|73436.2|186
1737150000000|2025-01-17 21:40:00|73449.4|73437.4|73446.4|73434.4|73449.9|73437.9|73438.6|73426.6|266
1737150300000|2025-01-17 21:45:00|73446.5|73434.5|73452.9|73440.9|73456.6|73444.6|73445.1|73433.1|188
1737150600000|2025-01-17 21:50:00|73453.1|73441.1|73430.8|73418.8|73472.3|73441.2|73429.8|73387.2|396
1737150900000|2025-01-17 21:55:00|73433.4|73421.4|73433.2|73421.2|73474|73426.5|73429.5|73385.6|274
1737320400000|2025-01-19 21:00:00|73455.1|73334.1|73371.5|73357.5|73455.1|73357.5|73371.5|73334.1|2
1737323100000|2025-01-19 21:45:00|73427.5|73301.5|73427.5|73301.5|73427.5|73301.5|73427.5|73301.5|1
1737323400000|2025-01-19 21:50:00|73371.1|73357.1|73371.5|73357.5|73371.5|73357.5|73371.1|73357.1|2
1737323700000|2025-01-19 21:55:00|73427.5|73301.5|73427.5|73301.5|73427.5|73301.5|73427.5|73301.5|1
1737324000000|2025-01-19 22:00:00|73427.7|73301.7|73424.5|73305.5|73427.7|73310.9|73415.6|73301.7|15
1737324300000|2025-01-19 22:05:00|73423.9|73304.9|73415.7|73312.2|73426.6|73317.8|73409.5|73299.6|210
1737324600000|2025-01-19 22:10:00|73415.4|73312.4|73422.3|73312.3|73425.9|73323.8|73409.8|73305.8|145
1737324900000|2025-01-19 22:15:00|73407.1|73330|73407.8|73326.5|73413.6|73342.7|73400.5|73322.3|267
1737325200000|2025-01-19 22:20:00|73407.6|73326.7|73403.5|73329.3|73418.8|73337.3|73402.7|73314|224
1737325500000|2025-01-19 22:25:00|73403.4|73329.2|73407.2|73331.2|73409.9|73338|73401|73324.6|182
1737325800000|2025-01-19 22:30:00|73407|73331|73402.3|73344.6|73409.8|73344.7|73402.3|73330.8|167
1737326100000|2025-01-19 22:35:00|73402.6|73344.7|73409.3|73338.5|73415.4|73348.7|73402.2|73332.5|206
1737326400000|2025-01-19 22:40:00|73409.2|73338.4|73427.5|73319.5|73429.4|73338.5|73409|73318.7|189
1737326700000|2025-01-19 22:45:00|73427.8|73319.8|73423.4|73321|73427.8|73335.9|73375.2|73315.9|338
1737327000000|2025-01-19 22:50:00|73423.3|73322.5|73417.3|73318.7|73427.6|73328|73414.7|73315.9|270
1737327300000|2025-01-19 22:55:00|73417.5|73318.6|73396.1|73326.9|73425.1|73328.1|73393.3|73315.6|330
1737327600000|2025-01-19 23:00:00|73394.2|73324.6|73381.4|73336.5|73400.7|73346.1|73352.2|73324.5|327
1737327900000|2025-01-19 23:05:00|73381.2|73336.7|73371.6|73359.6|73386.4|73361.1|73368.6|73333.6|450
1737328200000|2025-01-19 23:10:00|73371.8|73359.8|73372|73360|73372.5|73360.5|73368.6|73356.6|357
1737328500000|2025-01-19 23:15:00|73372.1|73360.1|73373.1|73361.1|73382|73363.1|73371.4|73351.4|330
1737328800000|2025-01-19 23:20:00|73372.7|73360.7|73368.7|73356.7|73383|73362.9|73368.3|73348.6|282
1737329100000|2025-01-19 23:25:00|73369.1|73357.1|73376.3|73364.3|73392.6|73364.6|73369.1|73349.7|256
1737329400000|2025-01-19 23:30:00|73376.5|73364.5|73376|73364|73377.1|73365.1|73370.7|73358.7|249
1737329700000|2025-01-19 23:35:00|73375.9|73363.9|73370.2|73358.2|73382.6|73370.6|73369.4|73357.4|178
1737330000000|2025-01-19 23:40:00|73370.7|73358.7|73367.1|73355.1|73393.7|73372.9|73366.4|73345.4|232
1737330300000|2025-01-19 23:45:00|73367|73355|73369|73321.5|73383.4|73355|73335.9|73306.1|358
1737330600000|2025-01-19 23:50:00|73369.2|73321.3|73359.6|73329.4|73381.1|73340.6|73350.6|73314.3|550
1737330900000|2025-01-19 23:55:00|73360.8|73329.9|73350.4|73338.4|73364|73339.8|73345.4|73326.4|422
1737331200000|2025-01-20 00:00:00|73359.9|73329.7|73347.6|73335.6|73359.9|73338.8|73347|73329.7|290
1737331500000|2025-01-20 00:05:00|73347.7|73335.7|73348.5|73336.5|73372.5|73346.1|73344.7|73329.7|306
1737331800000|2025-01-20 00:10:00|73348.6|73336.6|73345.9|73333.9|73352.1|73340.1|73344.8|73332.8|187
1737332100000|2025-01-20 00:15:00|73345.8|73333.8|73350.9|73338.9|73351.1|73339.1|73345.8|73333.8|219
1737332400000|2025-01-20 00:20:00|73351|73339|73357.7|73345.7|73358.7|73346.7|73347.7|73335.7|206
1737332700000|2025-01-20 00:25:00|73357.6|73345.6|73366|73354|73366.8|73354.8|73357.1|73345.1|119
1737333000000|2025-01-20 00:30:00|73367.2|73355.2|73360.5|73348.5|73368.9|73356.9|73358.3|73346.3|319
1737333300000|2025-01-20 00:35:00|73359.9|73347.9|73377.6|73365.6|73378.5|73366.5|73359.8|73347.8|178
1737333600000|2025-01-20 00:40:00|73377.4|73365.4|73381.1|73369.1|73390.4|73378.4|73375|73363|283
1737333900000|2025-01-20 00:45:00|73383|73371|73380.8|73368.8|73383|73371|73368.6|73356.6|308
1737334200000|2025-01-20 00:50:00|73380.7|73368.7|73372.4|73360.4|73391|73379|73371.6|73359.6|291
1737334500000|2025-01-20 00:55:00|73371.3|73359.3|73354|73342|73372.1|73360.1|73352.7|73340.7|283
1737334800000|2025-01-20 01:00:00|73354.5|73342.5|73360.7|73348.7|73363.9|73354.1|73337.7|73325.7|485
1737335100000|2025-01-20 01:05:00|73360.6|73348.6|73360.7|73354.7|73371.3|73362|73357.4|73347.8|413
1737335400000|2025-01-20 01:10:00|73359.7|73353.7|73354.7|73342.7|73365|73353.7|73353.7|73341.7|265
1737335700000|2025-01-20 01:15:00|73354.5|73342.5|73367.9|73361.9|73368|73361.9|73352.8|73340.8|221
1737336000000|2025-01-20 01:20:00|73368.1|73362.1|73363.6|73357.6|73369|73363|73359.5|73352.5|323
1737336300000|2025-01-20 01:25:00|73363.7|73357.7|73362.6|73350.6|73364|73358|73350.6|73342.9|375
1737336600000|2025-01-20 01:30:00|73360.2|73354.2|73329.4|73317.4|73365.8|73356.6|73321.3|73310.8|428
1737336900000|2025-01-20 01:35:00|73327.5|73315.5|73347.1|73341.1|73350.8|73344.8|73318.4|73310|452
1737337200000|2025-01-20 01:40:00|73347.2|73341.2|73303.5|73297.5|73347.2|73341.2|73303.1|73293.6|450
1737337500000|2025-01-20 01:45:00|73303.4|73297.4|73285.4|73279.4|73308.4|73301|73273.8|73267.8|580
1737337800000|2025-01-20 01:50:00|73285.6|73279.6|73233.2|73227.2|73285.6|73279.6|73222.7|73215.1|583
1737338100000|2025-01-20 01:55:00|73235.8|73223.8|73219.2|73213.2|73236.4|73224.4|73193.2|73187.2|716
1737338400000|2025-01-20 02:00:00|73219|73213|73232.3|73226.3|73236.4|73230.4|73215.7|73209.7|471
1737338700000|2025-01-20 02:05:00|73232.4|73226.4|73241.5|73235.5|73253.6|73246.9|73230.7|73224.7|458
1737339000000|2025-01-20 02:10:00|73241|73235|73240.5|73234.5|73247.6|73240.8|73232.8|73226.8|400
1737339300000|2025-01-20 02:15:00|73240.1|73234.1|73253.5|73247.5|73258|73252|73228.3|73222.3|372
1737339600000|2025-01-20 02:20:00|73253.3|73247.3|73243.4|73237.4|73254.8|73248.8|73239.5|73233.5|364
1737339900000|2025-01-20 02:25:00|73243.2|73237.2|73257.6|73251.6|73278.3|73271|73243.2|73237.2|348
1737340200000|2025-01-20 02:30:00|73258.5|73252.5|73263.9|73257.9|73266.3|73260.3|73244.4|73237.5|339
1737340500000|2025-01-20 02:35:00|73264.4|73258.4|73247.9|73241.9|73264.4|73258.4|73240.1|73234.1|360
1737340800000|2025-01-20 02:40:00|73247.6|73241.6|73251|73239|73258.3|73251.3|73243.3|73235.6|401
1737341100000|2025-01-20 02:45:00|73251.2|73239.2|73257.4|73251.4|73261.5|73255.5|73244|73238|343
1737341400000|2025-01-20 02:50:00|73257.1|73251.1|73260.9|73254.9|73268.6|73262.6|73256.8|73250.8|374
1737341700000|2025-01-20 02:55:00|73259.3|73253.3|73251|73245|73264.7|73258.7|73248.4|73242.4|339
1737342000000|2025-01-20 03:00:00|73250.8|73244.8|73243.3|73237.3|73257.2|73251.2|73243|73237|322
1737342300000|2025-01-20 03:05:00|73243.4|73237.4|73227.1|73221.1|73245.8|73238.9|73219.2|73213.2|240
1737342600000|2025-01-20 03:10:00|73226.1|73220.1|73233.4|73227.4|73236.5|73230.5|73226|73220|201
1737342900000|2025-01-20 03:15:00|73233.1|73227.1|73231.9|73225.9|73236.1|73230.1|73227.9|73221.9|235
1737343200000|2025-01-20 03:20:00|73233.9|73227.9|73241|73235|73243.3|73237.3|73233.1|73227.1|221
1737343500000|2025-01-20 03:25:00|73241.4|73235.4|73253.5|73247.5|73256.7|73250.7|73241.4|73235.4|260
1737343800000|2025-01-20 03:30:00|73253.2|73247.2|73243.8|73237.8|73256.2|73248.9|73241.5|73235.5|339
1737344100000|2025-01-20 03:35:00|73243.7|73237.7|73261.2|73255.2|73268.3|73259.4|73237.4|73230.4|399
1737344400000|2025-01-20 03:40:00|73260.8|73254.8|73259.2|73253.2|73264.8|73258.8|73251|73245|338
1737344700000|2025-01-20 03:45:00|73259.3|73253.3|73253.6|73247.6|73262|73256|73252.7|73246.7|195
1737345000000|2025-01-20 03:50:00|73253.2|73247.2|73242|73236|73253.7|73247.7|73241.2|73235.2|273
1737345300000|2025-01-20 03:55:00|73241.6|73235.6|73241.2|73235.2|73249.4|73243.4|73236|73230|204
1737345600000|2025-01-20 04:00:00|73241.2|73235.2|73238.7|73232.7|73247.1|73238.7|73238.3|73230.6|241
1737345900000|2025-01-20 04:05:00|73238.6|73232.6|73255.4|73249.4|73255.9|73249.9|73238|73232|238
1737346200000|2025-01-20 04:10:00|73255.5|73249.5|73250.9|73244.9|73256.4|73250.4|73249|73243|159
1737346500000|2025-01-20 04:15:00|73250.5|73244.5|73254.2|73248.2|73256.5|73250.5|73248.5|73240.6|242
1737346800000|2025-01-20 04:20:00|73254.3|73248.3|73251.6|73245.6|73254.9|73248.9|73248.9|73242.9|172
1737347100000|2025-01-20 04:25:00|73251.7|73245.7|73250.1|73244.1|73252.5|73246.5|73249.2|73243.2|113
1737347400000|2025-01-20 04:30:00|73250.7|73244.7|73255.2|73249.2|73257.8|73251.8|73248.5|73242.5|110
1737347700000|2025-01-20 04:35:00|73255.4|73249.4|73249.6|73243.6|73257.2|73251.2|73249.5|73243.5|110
1737348000000|2025-01-20 04:40:00|73249.7|73243.7|73251.4|73245.4|73254.5|73248.5|73248|73242|193
1737348300000|2025-01-20 04:45:00|73251.5|73245.5|73251.8|73245.8|73255.1|73249.1|73247.1|73241.1|153
1737348600000|2025-01-20 04:50:00|73251.6|73245.6|73254.7|73248.7|73255.5|73249.5|73249.4|73243.4|232
1737348900000|2025-01-20 04:55:00|73254.8|73248.8|73253.9|73247.9|73256.5|73250.5|73251.9|73245.9|113
1737349200000|2025-01-20 05:00:00|73253.7|73247.7|73253.9|73247.9|73256.2|73250.2|73252.9|73246.9|293
1737349500000|2025-01-20 05:05:00|73254.1|73248.1|73250.5|73244.5|73258.7|73252.7|73248.9|73242.9|243
1737349800000|2025-01-20 05:10:00|73250.4|73244.4|73253.3|73247.3|73254.3|73248.3|73246.5|73240.5|214
1737350100000|2025-01-20 05:15:00|73253.6|73247.6|73254.9|73248.9|73255.1|73249.1|73247.7|73241.7|264
1737350400000|2025-01-20 05:20:00|73254.8|73248.8|73241.9|73235.9|73254.8|73248.8|73241.4|73233.1|288
1737350700000|2025-01-20 05:25:00|73241.8|73235.8|73247.5|73241.5|73248.5|73242.5|73240.7|73231.8|210
1737351000000|2025-01-20 05:30:00|73248.5|73242.5|73241.7|73235.7|73250.4|73244.4|73240.5|73234.5|166
1737351300000|2025-01-20 05:35:00|73241.8|73235.8|73227.1|73221.1|73243.3|73237.3|73225.8|73219.8|245
1737351600000|2025-01-20 05:40:00|73227|73221|73215.8|73209.8|73227.2|73221.2|73199.6|73193.6|328
1737351900000|2025-01-20 05:45:00|73216|73210|73209.1|73203.1|73216.3|73210.3|73204.4|73198.4|257
1737352200000|2025-01-20 05:50:00|73209|73203|73214.4|73208.4|73219.7|73213.7|73206.3|73200.3|382
1737352500000|2025-01-20 05:55:00|73214.6|73208.6|73226.4|73220.4|73228.5|73221.2|73206.6|73200.6|674
1737352800000|2025-01-20 06:00:00|73226.4|73220.4|73232.7|73226.7|73235.2|73227.3|73225.4|73216.5|516
1737353100000|2025-01-20 06:05:00|73232.5|73226.5|73236|73230|73237.9|73231.9|73225.5|73219.5|460
1737353400000|2025-01-20 06:10:00|73236.1|73230.1|73240.5|73234.5|73242.3|73236.3|73234.4|73228.4|361
1737353700000|2025-01-20 06:15:00|73240.4|73234.4|73241.2|73235.2|73252.3|73244.2|73240.4|73234.4|416
1737354000000|2025-01-20 06:20:00|73241.3|73235.3|73242.1|73236.1|73246.5|73240.5|73236.4|73230.4|321
1737354300000|2025-01-20 06:25:00|73242.2|73236.2|73242.6|73236.6|73247.8|73241.8|73242|73236|291
1737354600000|2025-01-20 06:30:00|73242.6|73236.6|73236.2|73230.2|73244.4|73238.4|73232|73226|247
1737354900000|2025-01-20 06:35:00|73236.3|73230.3|73245.2|73239.2|73249.6|73243.6|73235|73228.5|361
1737355200000|2025-01-20 06:40:00|73245.9|73239.9|73247.5|73241.5|73250.1|73244.1|73238.8|73232.8|245
1737355500000|2025-01-20 06:45:00|73247.1|73241.1|73254.2|73248.2|73254.2|73248.2|73244.7|73238.7|178
1737355800000|2025-01-20 06:50:00|73253.8|73247.8|73248|73242|73263.9|73257.9|73247.7|73241.7|276
1737356100000|2025-01-20 06:55:00|73249.1|73243.1|73245.8|73239.8|73252|73246|73239.5|73233.5|466
1737356400000|2025-01-20 07:00:00|73245.7|73239.7|73258.4|73252.4|73268.1|73259.7|73244.7|73238.7|396
1737356700000|2025-01-20 07:05:00|73258.8|73252.8|73278.2|73272.2|73279.4|73273.4|73258.7|73252.7|286
1737357000000|2025-01-20 07:10:00|73278.5|73272.5|73286.7|73280.7|73293.7|73287.7|73277|73271|285
1737357300000|2025-01-20 07:15:00|73286.8|73280.8|73283.5|73277.5|73287|73281|73278.3|73272.3|321
1737357600000|2025-01-20 07:20:00|73283.3|73277.3|73282.5|73276.5|73284|73278|73278.5|73272.5|322
1737357900000|2025-01-20 07:25:00|73282.6|73276.6|73285|73279|73287.5|73281.5|73280.1|73274.1|258
1737358200000|2025-01-20 07:30:00|73284.6|73278.6|73285.1|73279.1|73286.7|73280.7|73282.5|73276.5|295
1737358500000|2025-01-20 07:35:00|73285|73279|73285.1|73279.1|73286.8|73280.8|73283.7|73277.7|242
1737358800000|2025-01-20 07:40:00|73284.9|73278.9|73273.2|73267.2|73286.5|73280.5|73272.3|73266.3|319
1737359100000|2025-01-20 07:45:00|73273.3|73267.3|73271.2|73265.2|73276.2|73270.2|73264.8|73258.8|353
1737359400000|2025-01-20 07:50:00|73271|73265|73283.1|73277.1|73284.1|73278.1|73271|73265|260
1737359700000|2025-01-20 07:55:00|73282.4|73276.4|73269.5|73263.5|73284|73278|73268.5|73262.5|406
1737360000000|2025-01-20 08:00:00|73268.8|73262.8|73269.2|73263.2|73275.7|73269.7|73267|73261|346
1737360300000|2025-01-20 08:05:00|73269.3|73263.3|73268.5|73262.5|73273.7|73267.7|73267.5|73261.5|224
1737360600000|2025-01-20 08:10:00|73268.4|73262.4|73275.1|73269.1|73277.7|73271.7|73265|73259|307
1737360900000|2025-01-20 08:15:00|73275.2|73269.2|73280.3|73274.3|73281.2|73275.2|73270.4|73264.4|355
1737361200000|2025-01-20 08:20:00|73280.5|73274.5|73276.7|73270.7|73283.9|73277.9|73271.1|73265.1|354
1737361500000|2025-01-20 08:25:00|73277.2|73271.2|73275.6|73269.6|73278.7|73272.7|73274|73268|289
1737361800000|2025-01-20 08:30:00|73275.7|73269.7|73275.3|73269.3|73278.1|73271.6|73269.2|73261.5|345
1737362100000|2025-01-20 08:35:00|73275.2|73269.2|73270|73264|73276.4|73270.4|73269.6|73263.6|318
1737362400000|2025-01-20 08:40:00|73269.1|73263.1|73272.7|73266.7|73274.2|73268.2|73266.9|73260.9|323
1737362700000|2025-01-20 08:45:00|73272.1|73266.1|73271.1|73265.1|73272.2|73266.2|73268.8|73262.8|138
1737363000000|2025-01-20 08:50:00|73270.9|73264.9|73274.9|73268.9|73275.4|73269.4|73267.2|73261.2|190
1737363300000|2025-01-20 08:55:00|73275|73269|73246.1|73240.1|73276.1|73270.1|73246.1|73240.1|330
1737363600000|2025-01-20 09:00:00|73246.2|73240.2|73246.8|73240.8|73252.5|73246.5|73238.8|73232.8|459
1737363900000|2025-01-20 09:05:00|73247.2|73241.2|73247.3|73241.3|73250|73244|73246.1|73240.1|335
1737364200000|2025-01-20 09:10:00|73247.5|73241.5|73262.7|73256.7|73262.7|73256.7|73247.3|73241.3|299
1737364500000|2025-01-20 09:15:00|73262.4|73256.4|73268.8|73262.8|73269.6|73263.6|73261.9|73253.4|371
1737364800000|2025-01-20 09:20:00|73268.9|73262.9|73264.5|73258.5|73270.5|73264.5|73264.5|73258.5|256
1737365100000|2025-01-20 09:25:00|73264.3|73258.3|73255.1|73249.1|73266.5|73260.5|73251.2|73245.2|281
1737365400000|2025-01-20 09:30:00|73255.2|73249.2|73252.6|73246.6|73255.8|73249.8|73248.4|73242.4|221
1737365700000|2025-01-20 09:35:00|73252.2|73246.2|73249.4|73243.4|73253.9|73247.9|73240.1|73234.1|276
1737366000000|2025-01-20 09:40:00|73249.3|73243.3|73237.6|73231.6|73255.5|73249.5|73237.6|73231.6|314
1737366300000|2025-01-20 09:45:00|73237.9|73231.9|73246.7|73234.7|73247.5|73236.8|73231.5|73225.5|248
1737366600000|2025-01-20 09:50:00|73246.6|73234.6|73245|73239|73253.6|73247.6|73244.5|73234.5|260
1737366900000|2025-01-20 09:55:00|73244.7|73238.7|73239.7|73233.7|73245|73239|73230.4|73224.4|231
1737367200000|2025-01-20 10:00:00|73239.3|73233.3|73204.4|73198.4|73239.3|73233.3|73199.3|73193.3|303
1737367500000|2025-01-20 10:05:00|73205.5|73199.5|73212.6|73206.6|73215.7|73209.7|73198|73192|305
1737367800000|2025-01-20 10:10:00|73212.4|73206.4|73223.8|73217.8|73229.5|73223.5|73211.1|73205.1|161
1737368100000|2025-01-20 10:15:00|73223.9|73217.9|73215.3|73209.3|73226.3|73220.3|73215.3|73209.3|255
1737368400000|2025-01-20 10:20:00|73215.5|73209.5|73221.4|73215.4|73226.3|73220.3|73210.3|73201.9|265
1737368700000|2025-01-20 10:25:00|73222.5|73216.5|73223.5|73217.5|73232|73226|73216|73210|233
1737369000000|2025-01-20 10:30:00|73223.8|73217.8|73223.7|73217.7|73228.3|73222.3|73222.5|73216.5|238
1737369300000|2025-01-20 10:35:00|73222.7|73216.7|73229.1|73217.1|73229.1|73220|73221.9|73213.9|188
1737369600000|2025-01-20 10:40:00|73229.2|73217.2|73229.2|73223.2|73235.5|73227.3|73228.2|73217.2|248
1737369900000|2025-01-20 10:45:00|73229.3|73223.3|73225.2|73219.2|73230.9|73224.9|73220.2|73214.2|312
1737370200000|2025-01-20 10:50:00|73225.1|73219.1|73233.9|73227.9|73234.7|73228.7|73225|73219|246
1737370500000|2025-01-20 10:55:00|73233.7|73227.7|73227.8|73221.8|73234.9|73228.9|73227.5|73221.5|276
1737370800000|2025-01-20 11:00:00|73227.6|73221.6|73216.1|73210.1|73231.4|73225.4|73213.7|73207.7|242
1737371100000|2025-01-20 11:05:00|73215.5|73209.5|73212|73206|73222.2|73216.2|73210.9|73204.9|243
1737371400000|2025-01-20 11:10:00|73211.8|73205.8|73217.1|73211.1|73218|73212|73210.7|73204.7|251
1737371700000|2025-01-20 11:15:00|73217|73211|73215.5|73209.5|73224.6|73218.6|73213.9|73207.9|277
1737372000000|2025-01-20 11:20:00|73215.4|73209.4|73218.2|73212.2|73218.8|73212.8|73208.9|73202.9|267
1737372300000|2025-01-20 11:25:00|73219.4|73213.4|73213.1|73207.1|73219.6|73213.6|73211.3|73205.3|242
1737372600000|2025-01-20 11:30:00|73213.7|73207.7|73210.3|73204.3|73215.3|73209.3|73208.5|73199.5|215
1737372900000|2025-01-20 11:35:00|73210.4|73204.4|73209.2|73203.2|73211.6|73205.6|73208.6|73202.6|225
1737373200000|2025-01-20 11:40:00|73209.6|73203.6|73207.8|73201.8|73212.2|73206.2|73206.9|73200.9|149
1737373500000|2025-01-20 11:45:00|73207.8|73201.8|73206.3|73194.3|73210.7|73202.8|73201.5|73192.3|225
1737373800000|2025-01-20 11:50:00|73206.4|73194.4|73201.6|73195.6|73207|73200|73197.4|73188.5|248
1737374100000|2025-01-20 11:55:00|73201.7|73195.7|73205.6|73199.6|73208|73202|73201.7|73195.7|227
1737374400000|2025-01-20 12:00:00|73205.3|73199.3|73219.4|73213.4|73220.3|73214.3|73202|73196|260
1737374700000|2025-01-20 12:05:00|73220|73214|73219|73213|73220|73214|73214.6|73208.6|209
1737375000000|2025-01-20 12:10:00|73219.1|73213.1|73213.6|73207.6|73219.9|73213.9|73211.8|73205.8|225
1737375300000|2025-01-20 12:15:00|73213.7|73207.7|73219|73213|73234.4|73228.4|73213.7|73207.7|308
1737375600000|2025-01-20 12:20:00|73219.4|73213.4|73224.4|73218.4|73224.4|73218.4|73215.2|73209.2|233
1737375900000|2025-01-20 12:25:00|73224.5|73218.5|73210.7|73204.7|73224.5|73218.5|73210.1|73203|331
1737376200000|2025-01-20 12:30:00|73210.6|73204.6|73192.4|73180.4|73210.6|73204.6|73181.5|73170.9|413
1737376500000|2025-01-20 12:35:00|73192.6|73180.6|73179.3|73173.3|73192.6|73184.3|73176.1|73170.1|335
1737376800000|2025-01-20 12:40:00|73179.4|73173.4|73185|73179|73185.7|73179.7|73178.8|73172.8|264
1737377100000|2025-01-20 12:45:00|73185.1|73179.1|73189.3|73183.3|73193.6|73187.6|73180.9|73174.9|327
1737377400000|2025-01-20 12:50:00|73189.2|73183.2|73180.1|73174.1|73192.9|73186.9|73178.9|73172.9|306
1737377700000|2025-01-20 12:55:00|73180.2|73174.2|73183.1|73177.1|73185.3|73179.3|73179.1|73173.1|315
1737378000000|2025-01-20 13:00:00|73183.5|73177.5|73186.8|73180.8|73192.3|73186.3|73182.3|73176.3|502
1737378300000|2025-01-20 13:05:00|73186.9|73180.9|73196|73190|73196.3|73190.3|73185.9|73179.9|338
1737378600000|2025-01-20 13:10:00|73195.7|73189.7|73194.7|73188.7|73199.8|73193.8|73193|73187|349
1737378900000|2025-01-20 13:15:00|73194.9|73188.9|73198.6|73192.6|73202.2|73196.2|73191.1|73185.1|267
1737379200000|2025-01-20 13:20:00|73199|73193|73203.4|73197.4|73203.9|73197.9|73198.3|73192.3|284
1737379500000|2025-01-20 13:25:00|73204.2|73198.2|73209.2|73203.2|73211.2|73203.2|73195.7|73189.7|353
1737379800000|2025-01-20 13:30:00|73209.1|73203.1|73055.3|73043.3|73223.7|73211.7|73050.2|73040.8|1074
1737380100000|2025-01-20 13:35:00|73055.5|73043.5|73098.9|73086.9|73127.9|73115.9|73046.8|73034.8|946
1737380400000|2025-01-20 13:40:00|73099.2|73087.2|73062.8|73050.8|73114.1|73102.1|73048.7|73038.1|810
1737380700000|2025-01-20 13:45:00|73063.1|73051.1|73016.1|73004.1|73063.1|73051.1|73013|73001|632
1737381000000|2025-01-20 13:50:00|73015.5|73003.5|72974.2|72962.2|73028.6|73016.6|72966.7|72954.7|653
1737381300000|2025-01-20 13:55:00|72974.6|72962.6|72864.8|72852.8|73000.2|72989.5|72863.3|72851.3|681
1737381600000|2025-01-20 14:00:00|72861.2|72849.2|72885.9|72873.9|72888.5|72877.6|72800.4|72788.4|807
1737381900000|2025-01-20 14:05:00|72886.4|72874.4|72906.3|72894.3|72944.1|72932.1|72884.5|72872.5|685
1737382200000|2025-01-20 14:10:00|72907.9|72895.9|72884.7|72872.7|72915.2|72903.2|72883.3|72871.3|561
1737382500000|2025-01-20 14:15:00|72883.9|72871.9|72847.9|72835.9|72886.1|72874.1|72830.5|72818.5|554
1737382800000|2025-01-20 14:20:00|72847.2|72835.2|72842.7|72830.7|72857.6|72845.6|72822.7|72813.2|603
1737383100000|2025-01-20 14:25:00|72840.7|72828.7|72814.5|72802.5|72855.3|72843.3|72814.1|72802.1|554
1737383400000|2025-01-20 14:30:00|72814.1|72802.1|72771.6|72759.6|72822.4|72810.4|72771.6|72759.6|519
1737383700000|2025-01-20 14:35:00|72772|72760|72791.3|72779.3|72793.5|72781.5|72750.6|72742.8|515
1737384000000|2025-01-20 14:40:00|72792.5|72780.5|72642.8|72630.8|72807.6|72795.6|72639.6|72627.6|750
1737384300000|2025-01-20 14:45:00|72642.9|72630.9|72701.6|72689.6|72736.5|72724.5|72639.9|72627.9|595
1737384600000|2025-01-20 14:50:00|72700.9|72688.9|72741.9|72735.9|72744.2|72738.2|72695.5|72683.5|513
1737384900000|2025-01-20 14:55:00|72741.6|72735.6|72772.3|72760.3|72797.4|72785.4|72729.3|72723.3|613
1737385200000|2025-01-20 15:00:00|72772.8|72760.8|72792.8|72780.8|72799.3|72793.3|72763.2|72757.2|628
1737385500000|2025-01-20 15:05:00|72792.3|72780.3|72709.1|72703.1|72792.3|72782|72707.7|72701.7|552
1737385800000|2025-01-20 15:10:00|72708|72702|72670.7|72664.7|72716.3|72710.3|72655|72645.5|548
1737386100000|2025-01-20 15:15:00|72669.9|72663.9|72685.8|72673.8|72714.1|72703.2|72663.3|72657.3|498
1737386400000|2025-01-20 15:20:00|72683.2|72671.2|72736.5|72724.5|72738|72726|72665.6|72659.6|519
1737386700000|2025-01-20 15:25:00|72736.3|72724.3|72736.7|72724.7|72763.6|72754.2|72720.9|72708.9|614
1737387000000|2025-01-20 15:30:00|72737.1|72725.1|72733.7|72727.7|72763.7|72751.7|72721.2|72715.2|443
1737387300000|2025-01-20 15:35:00|72733.9|72727.9|72804.5|72792.5|72810.8|72798.8|72731.7|72725.7|550
1737387600000|2025-01-20 15:40:00|72805|72793|72840.5|72828.5|72840.5|72828.5|72805|72793|389
1737387900000|2025-01-20 15:45:00|72840.2|72828.2|72790.6|72778.6|72851.6|72839.6|72786.1|72774.1|640
1737388200000|2025-01-20 15:50:00|72790.4|72778.4|72762.9|72750.9|72793.9|72781.9|72762.8|72750.8|506
1737388500000|2025-01-20 15:55:00|72762.8|72750.8|72757.7|72751.7|72766.9|72754.9|72743.2|72732.9|602
1737388800000|2025-01-20 16:00:00|72757.5|72751.5|72782.1|72776.1|72786.9|72780.9|72755|72749|492
1737389100000|2025-01-20 16:05:00|72782|72776|72767.7|72761.7|72784.7|72778.7|72756.4|72750.4|274
1737389400000|2025-01-20 16:10:00|72767.9|72761.9|72754.9|72742.9|72777|72771|72727.9|72718.4|388
1737389700000|2025-01-20 16:15:00|72754.5|72742.5|72752.3|72740.3|72758|72747.8|72748.4|72736.4|420
1737390000000|2025-01-20 16:20:00|72752|72740|72715.9|72703.9|72754.5|72743.5|72715|72703|358
1737390300000|2025-01-20 16:25:00|72715.4|72703.4|72693.7|72681.7|72716.6|72704.6|72692.9|72680.9|321
1737390600000|2025-01-20 16:30:00|72693.8|72681.8|72684|72672|72703.3|72691.3|72681.3|72669.3|357
1737390900000|2025-01-20 16:35:00|72683.9|72671.9|72712.4|72700.4|72724.5|72712.5|72683.4|72671.4|346
1737391200000|2025-01-20 16:40:00|72712.5|72700.5|72716.5|72704.5|72723.2|72711.2|72700|72688|234
1737391500000|2025-01-20 16:45:00|72716.6|72704.6|72730.7|72718.7|72731.1|72719.1|72708.6|72696.6|224
1737391800000|2025-01-20 16:50:00|72730.6|72718.6|72739.2|72727.2|72739.5|72727.5|72717.6|72705.6|242
1737392100000|2025-01-20 16:55:00|72739|72727|72736.6|72724.6|72742.1|72730.1|72732|72720|131
1737392400000|2025-01-20 17:00:00|72736.7|72724.7|72764.8|72752.8|72765.5|72753.5|72735|72723|276
1737392700000|2025-01-20 17:05:00|72764.9|72752.9|72773.2|72761.2|72786.1|72774.1|72764.6|72752.6|188
1737393000000|2025-01-20 17:10:00|72773.5|72761.5|72813.2|72801.2|72814|72802|72772.5|72760.5|237
1737393300000|2025-01-20 17:15:00|72812.4|72800.4|72819.3|72807.3|72837.5|72825.5|72804.5|72792.5|170
1737393600000|2025-01-20 17:20:00|72819.4|72807.4|72877.2|72865.2|72877.2|72865.2|72799.9|72787.9|242
1737393900000|2025-01-20 17:25:00|72884.3|72872.3|72876.6|72846.4|72931.4|72917.6|72819.5|72792.2|787
1737394200000|2025-01-20 17:30:00|72880.4|72844|72808.6|72777.7|72881.9|72846.9|72798|72775.7|760
1737394500000|2025-01-20 17:35:00|72821.7|72782.8|72730.1|72718.1|72836.5|72808.6|72730|72694.6|890
1737394800000|2025-01-20 17:40:00|72740.7|72710.5|72780.5|72768.5|72829.8|72778.1|72719|72698.3|698
1737395100000|2025-01-20 17:45:00|72781.4|72769.4|72797.4|72785.4|72832.8|72808.5|72774.6|72762.6|305
1737395400000|2025-01-20 17:50:00|72797.3|72785.3|72799.2|72787.2|72800.3|72788.3|72776.4|72764.4|306
1737395700000|2025-01-20 17:55:00|72799.3|72787.3|72788|72776|72810.1|72798.1|72787.5|72775.5|319
1737396000000|2025-01-20 18:00:00|72786.2|72774.2|72773.1|72761.1|72789.1|72777.1|72765.9|72753.9|364
1737396300000|2025-01-20 18:05:00|72773|72761|72771|72759|72778.7|72766.7|72764.2|72752.2|230
1737396600000|2025-01-20 18:10:00|72771.1|72759.1|72780.2|72768.2|72783.8|72771.8|72771.1|72759.1|174
1737396900000|2025-01-20 18:15:00|72780.7|72768.7|72800.4|72788.4|72802.3|72790.3|72780.1|72768.1|138
1737397200000|2025-01-20 18:20:00|72799.9|72787.9|72801.9|72789.9|72804.2|72792.2|72798|72786|195
1737397500000|2025-01-20 18:25:00|72802.8|72790.8|72785.1|72773.1|72803.4|72791.4|72785|72773|188
1737397800000|2025-01-20 18:30:00|72785|72773|72775|72763|72785.8|72773.8|72773.1|72761.1|196
1737398100000|2025-01-20 18:35:00|72774.9|72762.9|72788.6|72776.6|72788.7|72776.7|72767.3|72755.3|223
1737398400000|2025-01-20 18:40:00|72788.8|72776.8|72784.6|72772.6|72790.5|72778.5|72781.3|72769.3|109
1737398700000|2025-01-20 18:45:00|72784.7|72772.7|72780.1|72768.1|72785.6|72773.6|72780.1|72768.1|137
1737399000000|2025-01-20 18:50:00|72780|72768|72784.1|72772.1|72784.4|72772.4|72780|72768|216
1737399300000|2025-01-20 18:55:00|72784.2|72772.2|72743.5|72731.5|72784.3|72772.3|72743.2|72731.2|264
1737399600000|2025-01-20 19:00:00|72743.6|72731.6|72753.3|72741.3|72753.5|72741.5|72725.6|72713.6|344
1737399900000|2025-01-20 19:05:00|72753.2|72741.2|72772.4|72760.4|72779|72767|72753.2|72741.2|340
1737400200000|2025-01-20 19:10:00|72772.2|72760.2|72780.5|72768.5|72780.8|72768.8|72772.1|72760.1|260
1737400500000|2025-01-20 19:15:00|72780|72768|72779.6|72767.6|72781.6|72769.6|72779|72767|190
1737400800000|2025-01-20 19:20:00|72779.5|72767.5|72781.1|72769.1|72781.9|72769.9|72779.1|72767.1|216
1737401100000|2025-01-20 19:25:00|72781|72769|72777.3|72765.3|72781.3|72769.3|72777.3|72765.3|236
1737401400000|2025-01-20 19:30:00|72777.4|72765.4|72781|72769|72782.6|72770.6|72776.2|72764.2|270
1737401700000|2025-01-20 19:35:00|72781.1|72769.1|72776.6|72764.6|72781.1|72769.1|72774.8|72762.8|243
1737402000000|2025-01-20 19:40:00|72776.7|72764.7|72757.2|72745.2|72777.5|72765.5|72757.2|72745.2|161
1737402300000|2025-01-20 19:45:00|72757.3|72745.3|72733.9|72702.6|72757.4|72745.4|72724.2|72702.6|323
1737402600000|2025-01-20 19:50:00|72733.6|72703.2|72722.9|72690.9|72733.6|72712.4|72711.7|72690.7|246
1737402900000|2025-01-20 19:55:00|72723|72690.8|72689.2|72655|72723.2|72701.6|72674.8|72652.9|338
1737403200000|2025-01-20 20:00:00|72689|72655.5|72659.3|72624.9|72689.2|72669.1|72659.1|72623|305
1737403500000|2025-01-20 20:05:00|72659.1|72625|72644.9|72632.9|72672.1|72647|72639.1|72616|423
1737403800000|2025-01-20 20:10:00|72644.8|72632.8|72623.9|72611.9|72689.7|72660.9|72611.5|72599.5|388
1737404100000|2025-01-20 20:15:00|72624|72612|72671.5|72659.5|72705.5|72661.2|72621.5|72609.5|409
1737404400000|2025-01-20 20:20:00|72671.4|72659.4|72671.2|72659.2|72682.4|72662.9|72668.7|72647.8|166
1737404700000|2025-01-20 20:25:00|72671.3|72659.3|72671.5|72659.5|72675.4|72663.4|72670|72658|177
1737405000000|2025-01-20 20:30:00|72671.4|72659.4|72662.2|72650.2|72672.8|72660.8|72649|72637|178
1737405300000|2025-01-20 20:35:00|72662.1|72650.1|72661|72649|72675.9|72652.8|72660.1|72636.9|150
1737405600000|2025-01-20 20:40:00|72661.1|72649.1|72665|72653|72677.1|72653.5|72650.2|72629.2|187
1737405900000|2025-01-20 20:45:00|72665.1|72653.1|72677.6|72645|72679.3|72658.8|72659.5|72642.1|144
1737406200000|2025-01-20 20:50:00|72677.5|72644.9|72651.8|72639.8|72679.8|72655|72651.8|72626.1|243
1737406500000|2025-01-20 20:55:00|72661.2|72630.3|72666.2|72630|72668.4|72640.7|72651|72629.2|94
1737406800000|2025-01-20 21:00:00|72666.8|72630.8|72672.5|72631.1|72678.9|72640.1|72661.9|72620.2|338
1737407100000|2025-01-20 21:05:00|72674.2|72628.2|72672.1|72631.7|72675.7|72636.8|72669.1|72616.3|310
1737407400000|2025-01-20 21:10:00|72672.2|72630.9|72659.5|72618.2|72673|72631.2|72659.3|72613|226
1737407700000|2025-01-20 21:15:00|72659|72618.7|72665.3|72625.3|72671.5|72627.3|72658.6|72618|120
1737408000000|2025-01-20 21:20:00|72665.4|72625.2|72686.9|72581|72689.8|72627.1|72612.2|72573.7|361
1737408300000|2025-01-20 21:25:00|72687.2|72580.9|72666.6|72587.5|72689.2|72600.9|72654.9|72579.4|247
1737408600000|2025-01-20 21:30:00|72666.5|72587.6|72680.4|72570.7|72688.1|72604|72666.1|72568.8|312
1737408900000|2025-01-20 21:35:00|72680.6|72575.5|72657.1|72591.1|72686.3|72602.8|72614.8|72561.8|320
1737409200000|2025-01-20 21:40:00|72653.6|72589.9|72641.5|72579.1|72684|72601.2|72619|72576.6|359
1737409500000|2025-01-20 21:45:00|72643|72580.9|72654.4|72583.4|72675|72590.6|72624.4|72568.2|201
1737409800000|2025-01-20 21:50:00|72670.5|72572.5|72649.2|72589.7|72675.7|72593.4|72638.4|72567.9|147
1737410100000|2025-01-20 21:55:00|72650.7|72587.4|72680.3|72582.6|72687.2|72601.7|72650.7|72564.5|149
1737410400000|2025-01-20 22:00:00|72680.2|72582.8|72680.1|72578.2|72688.6|72583.1|72678.4|72572.7|19
1737410700000|2025-01-20 22:05:00|72680|72578.1|72672|72582.3|72680|72583.7|72672|72576.1|17
1737411000000|2025-01-20 22:10:00|72672.2|72581.4|72672.4|72587.8|72676.1|72588.8|72672.1|72581.3|77
1737411300000|2025-01-20 22:15:00|72672.3|72587.7|72667.9|72590.1|72672.4|72590.9|72666.8|72587.7|50
1737411600000|2025-01-20 22:20:00|72667.8|72588.5|72669.6|72590.6|72670|72594|72664.5|72587|75
1737411900000|2025-01-20 22:25:00|72669.4|72590.4|72669.5|72591.5|72669.8|72591.8|72668|72589.9|53
1737412200000|2025-01-20 22:30:00|72669.3|72590.9|72668.7|72590.7|72669.8|72591.6|72668.6|72589.8|68
1737412500000|2025-01-20 22:35:00|72668.6|72590.8|72661.9|72593.5|72669.1|72593.7|72661.8|72590.5|102
1737412800000|2025-01-20 22:40:00|72662.1|72593.4|72662.6|72593.9|72662.8|72594.4|72661.5|72593.4|32
1737413100000|2025-01-20 22:45:00|72662.7|72593.8|72662.7|72595.9|72664.9|72598.9|72656.9|72592.3|75
1737413400000|2025-01-20 22:50:00|72662.6|72595.8|72660.3|72598.5|72662.9|72600|72658|72595.5|56
1737413700000|2025-01-20 22:55:00|72660.2|72597.4|72657.6|72600.4|72665|72601.3|72656.8|72594.3|54
1737414000000|2025-01-20 23:00:00|72657.8|72604.5|72659.4|72604.6|72677.6|72610|72653.3|72594.4|561
1737414300000|2025-01-20 23:05:00|72659.7|72601.8|72663.1|72604.5|72663.3|72613.3|72646.9|72600.2|377
1737414600000|2025-01-20 23:10:00|72663.5|72604.9|72659.4|72611.4|72666.2|72611.6|72656.1|72601.1|590
1737414900000|2025-01-20 23:15:00|72658.3|72611.3|72642.1|72602.9|72662.8|72612|72640.7|72595.5|527
1737415200000|2025-01-20 23:20:00|72642.2|72602.5|72640.5|72604.7|72642.2|72606|72638.5|72602.5|459
1737415500000|2025-01-20 23:25:00|72640.4|72604.6|72630.3|72618.3|72641.3|72618.8|72629.2|72603.6|274
1737415800000|2025-01-20 23:30:00|72630.2|72618.2|72636.6|72624.6|72642.5|72625.2|72628.1|72605|360
1737416100000|2025-01-20 23:35:00|72662|72621.5|72661.7|72649.7|72670.6|72655.7|72641.6|72616.9|427
1737416400000|2025-01-20 23:40:00|72661.8|72649.8|72642.2|72630.2|72668.3|72650.7|72641.8|72619.3|478
1737416700000|2025-01-20 23:45:00|72651.5|72620.9|72649.4|72613.8|72655.3|72631|72634.4|72609.2|486
1737417000000|2025-01-20 23:50:00|72651|72614.1|72649.4|72612.8|72657.7|72614.7|72646.1|72607.9|733
1737417300000|2025-01-20 23:55:00|72652.2|72612.9|72629|72617|72653.9|72622.4|72628.8|72610.9|177
1737417600000|2025-01-21 00:00:00|72628.8|72616.8|72601.3|72589.3|72630.5|72618.5|72585|72573|444
1737417900000|2025-01-21 00:05:00|72601.4|72589.4|72571.2|72559.2|72601.6|72589.6|72558|72546|456
1737418200000|2025-01-21 00:10:00|72571.3|72559.3|72568|72556|72573.3|72561.3|72543.2|72531.2|533
1737418500000|2025-01-21 00:15:00|72567.9|72555.9|72562.7|72550.7|72581.7|72569.7|72553.1|72541.1|356
1737418800000|2025-01-21 00:20:00|72562.6|72550.6|72553.8|72541.8|72562.6|72550.6|72530.9|72518.9|356
1737419100000|2025-01-21 00:25:00|72550.5|72538.5|72533.6|72521.6|72551.4|72539.4|72530.2|72518.2|327
1737419400000|2025-01-21 00:30:00|72533.5|72521.5|72613.1|72601.1|72615.1|72603.1|72530.6|72518.6|476
1737419700000|2025-01-21 00:35:00|72613.2|72601.2|72640|72628|72657.1|72645.1|72613.2|72601.2|551
1737420000000|2025-01-21 00:40:00|72640.1|72628.1|72643.1|72631.1|72665.5|72653.5|72638|72626|495
1737420300000|2025-01-21 00:45:00|72643.4|72631.4|72681.4|72669.4|72690.9|72678.9|72628.1|72616.1|345
1737420600000|2025-01-21 00:50:00|72677.3|72665.3|72872.8|72860.8|72907.9|72889.5|72677.3|72665.3|869
1737420900000|2025-01-21 00:55:00|72875|72863|72912.6|72900.6|72947.2|72935.2|72846.5|72834.5|659
1737421200000|2025-01-21 01:00:00|72915.1|72903.1|72913.4|72901.4|72931.7|72919.7|72874.3|72862.3|629
1737421500000|2025-01-21 01:05:00|72915.2|72903.2|72878.9|72866.9|72915.4|72903.4|72869.6|72857.6|669
1737421800000|2025-01-21 01:10:00|72876|72864|72843.3|72810.1|72878.2|72866.2|72824.1|72796.9|561
1737422100000|2025-01-21 01:15:00|72850.3|72813.7|72801.7|72789.7|72859|72839.6|72744|72732|567
1737422400000|2025-01-21 01:20:00|72801.9|72789.9|72784.8|72772.8|72801.9|72789.9|72752|72740|567
1737422700000|2025-01-21 01:25:00|72785|72773|72759.4|72747.4|72818.7|72809.5|72735.3|72723.3|679
1737423000000|2025-01-21 01:30:00|72758.2|72746.2|72801.2|72795.2|72806.6|72800.6|72753.1|72743.3|523
1737423300000|2025-01-21 01:35:00|72800.6|72794.6|72861|72855|72878|72872|72796.7|72790.7|634
1737423600000|2025-01-21 01:40:00|72860.8|72854.8|72885.6|72879.6|72886.8|72880.8|72844|72838|697
1737423900000|2025-01-21 01:45:00|72886.4|72880.4|72896.5|72890.5|72900.8|72894.8|72858.4|72852.2|647
1737424200000|2025-01-21 01:50:00|72897.2|72891.2|72851.9|72845.9|72897.2|72891.2|72841.1|72830|540
1737424500000|2025-01-21 01:55:00|72851.6|72845.6|72871.6|72865.6|72874.9|72868.9|72843.5|72837.5|461
1737424800000|2025-01-21 02:00:00|72872.3|72866.3|72832.8|72826.8|72879.1|72873.1|72826.6|72820.6|555
1737425100000|2025-01-21 02:05:00|72832.5|72826.5|72834.6|72828.6|72852.7|72846.7|72821|72814.1|495
1737425400000|2025-01-21 02:10:00|72834|72828|72835.1|72829.1|72846.5|72840.5|72824.5|72818.5|421
1737425700000|2025-01-21 02:15:00|72835|72829|72833|72827|72848.9|72842.9|72830.6|72824.6|571
1737426000000|2025-01-21 02:20:00|72832.9|72826.9|72836.1|72830.1|72852.4|72845.6|72832.9|72826.9|552
1737426300000|2025-01-21 02:25:00|72839.5|72827.5|72851.1|72845.1|72858.2|72852.2|72835.6|72827.1|569
1737426600000|2025-01-21 02:30:00|72850|72844|72859.9|72853.9|72860|72854|72843.6|72837.6|310
1737426900000|2025-01-21 02:35:00|72860.1|72854.1|72843.7|72837.7|72862.1|72856.1|72843.2|72836.5|356
1737427200000|2025-01-21 02:40:00|72844|72838|72831.7|72825.7|72847.8|72841.2|72828.9|72818.4|424
1737427500000|2025-01-21 02:45:00|72834.6|72822.6|72811.9|72799.9|72834.6|72823.3|72806.4|72794.4|568
1737427800000|2025-01-21 02:50:00|72811.7|72799.7|72819.7|72807.7|72840.4|72833.5|72811.6|72799.6|448
1737428100000|2025-01-21 02:55:00|72819.8|72807.8|72828.6|72822.6|72829.4|72823.4|72813.5|72804.7|435
1737428400000|2025-01-21 03:00:00|72829.3|72823.3|72801.2|72795.2|72830.6|72824.6|72791.8|72785.8|548
1737428700000|2025-01-21 03:05:00|72801.1|72795.1|72793.4|72787.4|72810.9|72804.9|72786.4|72780.4|550
1737429000000|2025-01-21 03:10:00|72796.3|72784.3|72768.9|72762.9|72796.3|72787.2|72766.4|72760.4|690
1737429300000|2025-01-21 03:15:00|72768.4|72762.4|72757.3|72751.3|72770.9|72764.9|72747.5|72741.5|521
1737429600000|2025-01-21 03:20:00|72756.1|72750.1|72761.1|72755.1|72762.5|72756.5|72749.6|72741.4|373
1737429900000|2025-01-21 03:25:00|72761.3|72755.3|72767.8|72761.8|72778.2|72772.2|72758.5|72751.2|413
1737430200000|2025-01-21 03:30:00|72767.7|72761.7|72772.1|72766.1|72773.9|72767.9|72760.5|72754.5|353
1737430500000|2025-01-21 03:35:00|72772.3|72766.3|72774.3|72762.3|72782.4|72776.1|72770.4|72760.7|263
1737430800000|2025-01-21 03:40:00|72775.8|72763.8|72773.1|72767.1|72778.1|72772.1|72769.6|72761.3|402
1737431100000|2025-01-21 03:45:00|72775.9|72763.9|72783.2|72777.2|72787.5|72781.5|72752.4|72746.4|495
1737431400000|2025-01-21 03:50:00|72783.3|72777.3|72791.9|72785.9|72795.1|72789.1|72777.2|72771.2|356
1737431700000|2025-01-21 03:55:00|72792.1|72786.1|72789|72783|72801.6|72795.6|72782.5|72776.5|393
1737432000000|2025-01-21 04:00:00|72789.2|72783.2|72781.8|72775.8|72789.8|72783.3|72778.5|72772.5|328
1737432300000|2025-01-21 04:05:00|72781.5|72775.5|72776.9|72770.9|72781.5|72775.5|72770.8|72764.8|279
1737432600000|2025-01-21 04:10:00|72776.6|72770.6|72766.9|72760.9|72782.7|72776.7|72759.4|72753.4|207
1737432900000|2025-01-21 04:15:00|72766.9|72760.9|72737.9|72731.9|72773.5|72762.1|72719.9|72713.9|459
1737433200000|2025-01-21 04:20:00|72737.8|72731.8|72684.5|72678.5|72738.4|72732.4|72676.5|72667.1|565
1737433500000|2025-01-21 04:25:00|72684.3|72678.3|72687.5|72681.5|72702.8|72696.8|72681.5|72675.5|525
1737433800000|2025-01-21 04:30:00|72687.3|72681.3|72687|72681|72700.4|72694.4|72673.7|72667.3|455
1737434100000|2025-01-21 04:35:00|72686.9|72680.9|72693.9|72687.9|72697.5|72691.5|72684.6|72675.5|408
1737434400000|2025-01-21 04:40:00|72694|72688|72700.2|72694.2|72702|72696|72693.2|72687.2|317
1737434700000|2025-01-21 04:45:00|72700.1|72694.1|72709.6|72703.6|72710.9|72704.9|72695.5|72689.5|338
1737435000000|2025-01-21 04:50:00|72709.5|72703.5|72693.9|72687.9|72714|72708|72692.3|72686.3|342
1737435300000|2025-01-21 04:55:00|72693.8|72687.8|72707.6|72701.6|72710|72704|72693.7|72687.7|292
1737435600000|2025-01-21 05:00:00|72707.8|72701.8|72719.6|72713.6|72720.7|72714.7|72704.4|72698.4|370
1737435900000|2025-01-21 05:05:00|72721|72715|72722.9|72716.9|72728.6|72722.6|72718.2|72712.2|354
1737436200000|2025-01-21 05:10:00|72722.8|72716.8|72734.8|72728.8|72734.8|72728.8|72721.1|72715.1|308
1737436500000|2025-01-21 05:15:00|72734.6|72728.6|72733.8|72727.8|72737.2|72731.2|72727.5|72721.5|327
1737436800000|2025-01-21 05:20:00|72733.9|72727.9|72750|72744|72750.5|72744.5|72728.8|72722.8|301
1737437100000|2025-01-21 05:25:00|72750.1|72744.1|72753.6|72747.6|72760.4|72754.4|72745.2|72739.2|442
1737437400000|2025-01-21 05:30:00|72754.8|72748.8|72749.3|72743.3|72767.9|72756.9|72746.7|72739.9|404
1737437700000|2025-01-21 05:35:00|72749.2|72743.2|72765|72759|72769.6|72763.6|72746.2|72740.2|423
1737438000000|2025-01-21 05:40:00|72765.1|72759.1|72760.1|72754.1|72776.1|72770.1|72759.8|72753.8|371
1737438300000|2025-01-21 05:45:00|72759.6|72753.6|72766.1|72760.1|72766.2|72760.2|72757|72751|242
1737438600000|2025-01-21 05:50:00|72765.6|72759.6|72737.2|72731.2|72766.5|72760.5|72727.5|72721.5|389
1737438900000|2025-01-21 05:55:00|72735.8|72729.8|72748.7|72742.7|72753.5|72747.5|72726.3|72720.3|541
1737439200000|2025-01-21 06:00:00|72748.4|72742.4|72750.7|72744.7|72763.8|72757.8|72743.3|72737.3|422
1737439500000|2025-01-21 06:05:00|72750.5|72744.5|72763.7|72757.7|72768.7|72762.7|72750.5|72744.5|352
1737439800000|2025-01-21 06:10:00|72763.3|72757.3|72755.7|72749.7|72770.1|72762.7|72753.8|72747.8|353
1737440100000|2025-01-21 06:15:00|72756.6|72750.6|72762.6|72756.6|72769.9|72763.9|72755.3|72749.3|361
1737440400000|2025-01-21 06:20:00|72762.3|72756.3|72788.8|72782.8|72794.3|72788.3|72762.3|72756.3|293
1737440700000|2025-01-21 06:25:00|72788.9|72782.9|72797|72791|72804.5|72798.5|72785|72779|392
1737441000000|2025-01-21 06:30:00|72797.2|72791.2|72816|72810|72819.5|72813.5|72797.2|72791.2|585
1737441300000|2025-01-21 06:35:00|72816.1|72810.1|72824.6|72818.6|72844.8|72835.6|72816.1|72810.1|574
1737441600000|2025-01-21 06:40:00|72824.5|72818.5|72823.4|72817.4|72831.6|72825.6|72817.8|72811.8|480
1737441900000|2025-01-21 06:45:00|72823.6|72817.6|72823.6|72817.6|72832.9|72826.9|72817.5|72811.5|360
1737442200000|2025-01-21 06:50:00|72823.3|72817.3|72839.4|72833.4|72840.5|72834.5|72823.2|72817.2|321
1737442500000|2025-01-21 06:55:00|72841.4|72835.4|72849.5|72843.5|72870.7|72864.7|72841.4|72835.4|417
1737442800000|2025-01-21 07:00:00|72849.6|72843.6|72855.2|72849.2|72861.8|72855.8|72846.9|72840.9|418
1737443100000|2025-01-21 07:05:00|72854.9|72848.9|72836|72830|72865.7|72859.7|72828.7|72822.3|469
1737443400000|2025-01-21 07:10:00|72836.1|72830.1|72828|72822|72837.5|72831.5|72816|72810|425
1737443700000|2025-01-21 07:15:00|72827.8|72821.8|72816.9|72804.9|72831.8|72825.8|72800.3|72794.3|523
1737444000000|2025-01-21 07:20:00|72817|72805|72818.7|72812.7|72823.4|72817|72815|72804.6|387
1737444300000|2025-01-21 07:25:00|72819.3|72813.3|72812.2|72806.2|72820.3|72814.3|72807.3|72801.3|488
1737444600000|2025-01-21 07:30:00|72812|72806|72776.7|72770.7|72813.4|72807.3|72772.3|72761.1|506
1737444900000|2025-01-21 07:35:00|72776|72770|72782|72776|72789.3|72783.3|72771.9|72765.9|525
1737445200000|2025-01-21 07:40:00|72782.2|72776.2|72809.9|72803.9|72810|72804|72781.9|72775.9|502
1737445500000|2025-01-21 07:45:00|72807|72801|72819.4|72813.4|72821.1|72815.1|72798.8|72792.8|309
1737445800000|2025-01-21 07:50:00|72819.5|72813.5|72820.5|72814.5|72828.1|72822.1|72816.9|72810.9|238
1737446100000|2025-01-21 07:55:00|72820.1|72814.1|72821.3|72815.3|72829.5|72823.5|72820.1|72814.1|414
1737446400000|2025-01-21 08:00:00|72821.7|72815.7|72850.1|72844.1|72852|72845.2|72821.7|72815.7|522
1737446700000|2025-01-21 08:05:00|72850|72844|72852.7|72846.7|72861.5|72855.5|72847.2|72841.2|464
1737447000000|2025-01-21 08:10:00|72852.6|72846.6|72827|72821|72853.5|72847.5|72821.2|72815.2|511
1737447300000|2025-01-21 08:15:00|72827.2|72821.2|72830.2|72824.2|72836.5|72830.5|72823.5|72817.5|300
1737447600000|2025-01-21 08:20:00|72830.8|72824.8|72845|72839|72845.7|72839.7|72825.1|72819.1|325
1737447900000|2025-01-21 08:25:00|72844.9|72838.9|72857|72851|72858.5|72852.5|72830.2|72824.2|317
1737448200000|2025-01-21 08:30:00|72859.8|72853.8|72872.1|72866.1|72877|72871|72851|72843.1|431
1737448500000|2025-01-21 08:35:00|72872.2|72866.2|72895.7|72889.7|72908.8|72896.8|72864.4|72858.4|559
1737448800000|2025-01-21 08:40:00|72895.6|72889.6|72910.3|72904.3|72933.1|72923.8|72895.6|72889.3|692
1737449100000|2025-01-21 08:45:00|72909.5|72903.5|72898.1|72892.1|72917|72909.6|72890.4|72882.9|467
1737449400000|2025-01-21 08:50:00|72898|72892|72893.2|72887.2|72905.7|72899.4|72892.6|72886.6|414
1737449700000|2025-01-21 08:55:00|72893.3|72887.3|72901.7|72895.7|72903.1|72897.1|72884.5|72875.2|482
1737450000000|2025-01-21 09:00:00|72901.9|72895.9|72902.3|72896.3|72904.6|72898.6|72896.3|72890.3|485
1737450300000|2025-01-21 09:05:00|72902.4|72896.4|72907.9|72901.9|72915.1|72909.1|72900.5|72894.5|342
1737450600000|2025-01-21 09:10:00|72908|72902|72902.6|72896.6|72909.7|72902.2|72898.1|72892.1|321
1737450900000|2025-01-21 09:15:00|72904.8|72898.8|72894.8|72888.8|72906.4|72900.4|72890.7|72884.7|483
1737451200000|2025-01-21 09:20:00|72894.6|72888.6|72878.4|72872.4|72897.6|72891.6|72865.7|72859.7|463
1737451500000|2025-01-21 09:25:00|72879.2|72873.2|72889.7|72883.7|72894.5|72888.5|72877.8|72871.8|456
1737451800000|2025-01-21 09:30:00|72889.5|72883.5|72896.7|72884.7|72897.8|72890.1|72877.9|72871.9|457
1737452100000|2025-01-21 09:35:00|72896.8|72884.8|72906.1|72900.1|72906.8|72900.8|72892.6|72880.6|415
1737452400000|2025-01-21 09:40:00|72906.2|72900.2|72903.8|72897.8|72917.6|72911.6|72901.2|72895.2|469
1737452700000|2025-01-21 09:45:00|72904|72898|72887.1|72875.1|72909.1|72898.6|72886.6|72874.6|489
1737453000000|2025-01-21 09:50:00|72884.8|72872.8|72877|72871|72889|72877|72870.8|72864.8|469
1737453300000|2025-01-21 09:55:00|72877.1|72871.1|72883.8|72877.8|72890|72884|72874.3|72868.2|282
1737453600000|2025-01-21 10:00:00|72882.7|72876.7|72895.4|72889.4|72899.6|72890.9|72882.7|72876.6|353
1737453900000|2025-01-21 10:05:00|72895.5|72889.5|72895.9|72889.9|72911.9|72903.8|72895.4|72889.4|397
1737454200000|2025-01-21 10:10:00|72896|72890|72921.4|72915.4|72926.1|72920.1|72895|72889|450
1737454500000|2025-01-21 10:15:00|72918.1|72912.1|72921|72915|72926|72920|72914.8|72908.8|275
1737454800000|2025-01-21 10:20:00|72921.2|72915.2|72915.6|72909.6|72927.6|72921.6|72914.1|72905.7|252
1737455100000|2025-01-21 10:25:00|72915.4|72909.4|72919.5|72913.5|72923|72917|72911.4|72905.4|284
1737455400000|2025-01-21 10:30:00|72920|72914|72912.4|72906.4|72925.6|72919.6|72908.3|72902.3|367
1737455700000|2025-01-21 10:35:00|72912.8|72906.8|72917.6|72911.6|72921.1|72915.1|72908|72902|342
1737456000000|2025-01-21 10:40:00|72917.4|72911.4|72933.1|72927.1|72933.4|72927.4|72917.1|72907.9|350
1737456300000|2025-01-21 10:45:00|72933.1|72927.1|72924.8|72918.8|72938.4|72932.4|72923.4|72917.4|501
1737456600000|2025-01-21 10:50:00|72925.5|72919.5|72923.6|72911.6|72934.8|72926.9|72922.4|72911|500
1737456900000|2025-01-21 10:55:00|72923.7|72911.7|72923.5|72917.5|72931|72919.5|72918.8|72906.8|445
1737457200000|2025-01-21 11:00:00|72923.2|72917.2|72947.8|72941.8|72948|72942|72920.2|72914.2|371
1737457500000|2025-01-21 11:05:00|72947.9|72941.9|72950.7|72944.7|72955.2|72949.2|72941.4|72932.7|299
1737457800000|2025-01-21 11:10:00|72950.4|72944.4|72948.9|72942.9|72952.7|72946.7|72947.9|72941.9|240
1737458100000|2025-01-21 11:15:00|72949.9|72943.9|72948.6|72942.6|72960.6|72954.6|72947.3|72941.3|287
1737458400000|2025-01-21 11:20:00|72948.7|72942.7|72960.8|72954.8|72961.1|72955.1|72946.6|72940.6|310
1737458700000|2025-01-21 11:25:00|72960.9|72954.9|72950.2|72944.2|72967.7|72961.7|72949.7|72943.7|305
1737459000000|2025-01-21 11:30:00|72950.3|72944.3|72962.7|72956.7|72965.5|72959.5|72949.9|72943.9|269
1737459300000|2025-01-21 11:35:00|72963|72957|72964|72952|72966.3|72960.2|72957.2|72945.8|214
1737459600000|2025-01-21 11:40:00|72963.8|72951.8|72934.9|72922.9|72965.6|72954.9|72931.9|72922.3|287
1737459900000|2025-01-21 11:45:00|72934.7|72922.7|72901.1|72895.1|72935.5|72923.5|72893.5|72881.5|459
1737460200000|2025-01-21 11:50:00|72901.2|72895.2|72889.3|72877.3|72909.8|72899.7|72879.5|72870.7|566
1737460500000|2025-01-21 11:55:00|72889.4|72877.4|72902.4|72896.4|72909.9|72903.9|72889.4|72877.4|502
1737460800000|2025-01-21 12:00:00|72902.2|72896.2|72898.8|72892.8|72920.7|72914.7|72898.7|72892.7|494
1737461100000|2025-01-21 12:05:00|72898.9|72892.9|72909.8|72897.8|72909.8|72900.3|72889.8|72883.8|469
1737461400000|2025-01-21 12:10:00|72909.9|72897.9|72905.9|72899.9|72917.2|72910|72903.1|72896.9|506
1737461700000|2025-01-21 12:15:00|72906.4|72900.4|72904.2|72898.2|72908.9|72902.9|72899.7|72893.7|462
1737462000000|2025-01-21 12:20:00|72904.5|72898.5|72900.8|72894.8|72907.9|72901.9|72890.6|72884.6|479
1737462300000|2025-01-21 12:25:00|72900.7|72894.7|72879|72873|72902.4|72896.4|72879|72869.9|381
1737462600000|2025-01-21 12:30:00|72878.8|72872.8|72881.4|72875.4|72883.9|72877.9|72874|72868|252
1737462900000|2025-01-21 12:35:00|72881.3|72875.3|72878.2|72872.2|72884.3|72878.3|72874.3|72868.3|320
1737463200000|2025-01-21 12:40:00|72878.1|72872.1|72863.4|72857.4|72885.8|72879.8|72863.3|72857.3|312
1737463500000|2025-01-21 12:45:00|72863.3|72857.3|72876.7|72870.7|72883.3|72877.3|72861|72855|359
1737463800000|2025-01-21 12:50:00|72877.1|72871.1|72871.5|72865.5|72881.5|72872.9|72864.6|72858.6|373
1737464100000|2025-01-21 12:55:00|72871.6|72865.6|72867.6|72861.6|72875.7|72869.7|72864.7|72858.7|374
1737464400000|2025-01-21 13:00:00|72867.5|72861.5|72871.2|72865.2|72877.3|72869.8|72867.4|72860.9|559
1737464700000|2025-01-21 13:05:00|72871.6|72865.6|72884.3|72878.3|72892.1|72886.1|72870.1|72864.1|531
1737465000000|2025-01-21 13:10:00|72884.2|72878.2|72870.5|72864.5|72886.7|72880.7|72866.1|72860.1|558
1737465300000|2025-01-21 13:15:00|72870.4|72864.4|72871.7|72859.7|72875.8|72868.5|72865.2|72857.3|403
1737465600000|2025-01-21 13:20:00|72871.8|72859.8|72857.8|72851.8|72875.4|72867.7|72857.2|72851.2|466
1737465900000|2025-01-21 13:25:00|72857.9|72851.9|72849.4|72837.4|72860.1|72852.9|72848|72836|326
1737466200000|2025-01-21 13:30:00|72853.3|72841.3|72840.8|72834.8|72853.3|72843.3|72833.2|72827.2|469
1737466500000|2025-01-21 13:35:00|72840.6|72834.6|72833.8|72827.8|72845.1|72839.1|72833.2|72827.2|399
1737466800000|2025-01-21 13:40:00|72833.7|72827.7|72845|72839|72847.3|72841.3|72833|72827|350
1737467100000|2025-01-21 13:45:00|72845.3|72839.3|72840.2|72834.2|72849|72843|72834.7|72828.7|408
1737467400000|2025-01-21 13:50:00|72840.4|72834.4|72842.3|72836.3|72851.3|72845.3|72838.7|72832.7|452
1737467700000|2025-01-21 13:55:00|72842.5|72836.5|72843|72837|72853.6|72847.5|72841.7|72835.7|439
1737468000000|2025-01-21 14:00:00|72842.7|72836.7|72839.5|72833.5|72847.8|72841.8|72830.9|72821.1|399
1737468300000|2025-01-21 14:05:00|72839.9|72833.9|72852.4|72846.4|72853.2|72847.2|72838.5|72832.5|382
1737468600000|2025-01-21 14:10:00|72852.5|72846.5|72823.7|72817.7|72853.9|72847.9|72822.9|72816.9|392
1737468900000|2025-01-21 14:15:00|72823.6|72817.6|72814.6|72808.6|72826.3|72820.3|72813|72807|327
1737469200000|2025-01-21 14:20:00|72814.5|72808.5|72781.6|72775.6|72816.3|72810.3|72778.6|72772.6|406
1737469500000|2025-01-21 14:25:00|72781.3|72775.3|72782.1|72776.1|72786|72780|72764.2|72758.2|520
1737469800000|2025-01-21 14:30:00|72782.4|72776.4|72786.7|72780.7|72799.4|72793.4|72769.2|72762.7|581
1737470100000|2025-01-21 14:35:00|72786.6|72780.6|72754.9|72748.9|72796.6|72790.6|72752|72746|488
1737470400000|2025-01-21 14:40:00|72755.1|72749.1|72759|72753|72767.7|72761.7|72750|72740.8|407
1737470700000|2025-01-21 14:45:00|72758.6|72752.6|72793.6|72781.6|72793.6|72785.7|72755.6|72749.6|678
1737471000000|2025-01-21 14:50:00|72793.8|72781.8|72781.1|72775.1|72800.7|72794.7|72778.2|72772.2|610
1737471300000|2025-01-21 14:55:00|72780.2|72774.2|72771.6|72765.6|72783.3|72775.8|72771.2|72765.2|547
1737471600000|2025-01-21 15:00:00|72772.8|72766.8|72774|72768|72780.8|72774.8|72762|72756|534
1737471900000|2025-01-21 15:05:00|72774.1|72768.1|72775.2|72769.2|72788.3|72782.3|72771.6|72765.6|555
1737472200000|2025-01-21 15:10:00|72775|72769|72772.7|72766.7|72787.9|72780.9|72769.8|72763.8|638
1737472500000|2025-01-21 15:15:00|72772.6|72766.6|72757.8|72751.8|72779.4|72773.4|72757.8|72751.8|482
1737472800000|2025-01-21 15:20:00|72757.7|72751.7|72754.3|72748.3|72761.9|72755.9|72730.8|72724.8|480
1737473100000|2025-01-21 15:25:00|72748.5|72742.5|72755.4|72749.4|72759|72753|72743.6|72737.6|411
1737473400000|2025-01-21 15:30:00|72755.6|72749.6|72737.9|72731.9|72756.4|72750.4|72737.1|72731.1|346
1737473700000|2025-01-21 15:35:00|72735.9|72729.9|72720.2|72714.2|72739.5|72733.5|72709.3|72703.3|540
1737474000000|2025-01-21 15:40:00|72720.4|72714.4|72721.8|72715.8|72724.3|72718.3|72711.9|72705.9|403
1737474300000|2025-01-21 15:45:00|72722.3|72716.3|72704.9|72698.9|72723.6|72717.6|72700.6|72694.6|585
1737474600000|2025-01-21 15:50:00|72705|72699|72714.8|72708.8|72720.4|72714.4|72699.8|72693.8|612
1737474900000|2025-01-21 15:55:00|72713.8|72707.8|72722.9|72716.9|72722.9|72716.9|72708.5|72702.5|566
1737475200000|2025-01-21 16:00:00|72723|72717|72710.2|72704.2|72725.7|72719.7|72706.2|72700.2|512
1737475500000|2025-01-21 16:05:00|72710.4|72704.4|72688.5|72676.5|72710.9|72704.9|72683.5|72671.5|482
1737475800000|2025-01-21 16:10:00|72683.6|72677.6|72689.7|72683.7|72694.2|72688.2|72682.6|72675.5|451
1737476100000|2025-01-21 16:15:00|72689.9|72683.9|72687.5|72681.5|72703.8|72697.8|72686.6|72679.7|491
1737476400000|2025-01-21 16:20:00|72687.8|72681.8|72689.4|72683.4|72699.5|72693.5|72679.8|72673.8|513
1737476700000|2025-01-21 16:25:00|72689.5|72683.5|72666.3|72654.3|72691.8|72685.8|72663.5|72653.6|577
1737477000000|2025-01-21 16:30:00|72666.6|72654.6|72660.8|72654.8|72668.1|72656.4|72655.7|72646|499
1737477300000|2025-01-21 16:35:00|72660.7|72654.7|72655.1|72649.1|72665.1|72658.9|72654.7|72646.9|483
1737477600000|2025-01-21 16:40:00|72655|72649|72638|72632|72656.8|72650.8|72635.2|72629.2|459
1737477900000|2025-01-21 16:45:00|72637.7|72631.7|72652.8|72640.8|72653.4|72641.5|72630.1|72623.6|368
1737478200000|2025-01-21 16:50:00|72653.1|72641.1|72650.8|72644.8|72662.8|72656.8|72647.5|72635.5|397
1737478500000|2025-01-21 16:55:00|72650.9|72644.9|72632.1|72626.1|72651.7|72645.7|72632.1|72626.1|441
1737478800000|2025-01-21 17:00:00|72631.5|72625.5|72626.3|72620.3|72641|72635|72623.4|72617.4|364
1737479100000|2025-01-21 17:05:00|72625.9|72619.9|72615.9|72609.9|72630.3|72624.3|72609.5|72603.5|330
1737479400000|2025-01-21 17:10:00|72615.7|72609.7|72622.1|72616.1|72629.4|72623.1|72608.1|72602.1|296
1737479700000|2025-01-21 17:15:00|72624.4|72612.4|72608.1|72602.1|72629.3|72618.4|72604.7|72598.7|397
1737480000000|2025-01-21 17:20:00|72608|72602|72583.7|72577.7|72617.4|72605.4|72583.6|72577.6|470
1737480300000|2025-01-21 17:25:00|72584.1|72578.1|72589.7|72583.7|72592.3|72586.3|72573.3|72565.2|435
1737480600000|2025-01-21 17:30:00|72589.4|72583.4|72597|72591|72600.6|72594.6|72587.8|72581.8|328
1737480900000|2025-01-21 17:35:00|72596.7|72590.7|72596.8|72590.8|72601.3|72595.3|72587.6|72581.6|306
1737481200000|2025-01-21 17:40:00|72596.9|72590.9|72600.6|72594.6|72601.3|72595.3|72593.6|72587.6|223
1737481500000|2025-01-21 17:45:00|72600.1|72594.1|72596.3|72590.3|72601.1|72595.1|72596.2|72590.2|216
1737481800000|2025-01-21 17:50:00|72597.6|72591.6|72606.6|72600.6|72608.4|72602.4|72597.6|72591.6|203
1737482100000|2025-01-21 17:55:00|72607.3|72601.3|72610.3|72604.3|72615.6|72609.6|72602.2|72596.2|308
1737482400000|2025-01-21 18:00:00|72613.8|72601.8|72626.7|72614.7|72629.2|72620.4|72611.2|72601.8|390
1737482700000|2025-01-21 18:05:00|72626.3|72614.3|72624|72612|72627.1|72618.9|72622.4|72610.4|277
1737483000000|2025-01-21 18:10:00|72623.9|72611.9|72621|72615|72626.7|72617.5|72616.1|72607.3|340
1737483300000|2025-01-21 18:15:00|72620.9|72614.9|72628.1|72616.1|72628.1|72616.4|72618.8|72609.9|296
1737483600000|2025-01-21 18:20:00|72628|72616|72625|72613|72629.1|72617.3|72622.3|72610.3|319
1737483900000|2025-01-21 18:25:00|72625.1|72613.1|72615.2|72603.2|72627.1|72616.3|72611.5|72602.9|244
1737484200000|2025-01-21 18:30:00|72614.5|72602.5|72614.6|72608.6|72616.7|72609|72608.4|72601.5|299
1737484500000|2025-01-21 18:35:00|72614.5|72608.5|72611.6|72605.6|72619.7|72613.7|72610.4|72604.4|308
1737484800000|2025-01-21 18:40:00|72611.7|72605.7|72605.4|72599.4|72612.4|72606.1|72604.8|72594.4|269
1737485100000|2025-01-21 18:45:00|72605.3|72599.3|72605.8|72599.8|72611.3|72605.3|72601.9|72595.9|302
1737485400000|2025-01-21 18:50:00|72605.9|72599.9|72622.2|72616.2|72622.2|72616.2|72604.2|72598.2|303
1737485700000|2025-01-21 18:55:00|72622.1|72616.1|72622.5|72616.5|72633.7|72627.7|72615.4|72609.4|331
1737486000000|2025-01-21 19:00:00|72622.6|72616.6|72630.1|72624.1|72633.8|72627.8|72620.7|72614.7|258
1737486300000|2025-01-21 19:05:00|72629.7|72623.7|72637|72631|72637.3|72631.3|72629|72623|223
1737486600000|2025-01-21 19:10:00|72637.2|72631.2|72645.6|72639.6|72647.7|72641.7|72637.2|72631.2|287
1737486900000|2025-01-21 19:15:00|72645.6|72639.6|72648.5|72642.5|72654.4|72648.4|72645.3|72639.3|210
1737487200000|2025-01-21 19:20:00|72648.3|72642.3|72654.9|72648.9|72659.3|72653.3|72647.8|72641.8|183
1737487500000|2025-01-21 19:25:00|72655|72649|72662.6|72656.6|72663.9|72657.9|72653.9|72647.9|116
1737487800000|2025-01-21 19:30:00|72662|72656|72677.1|72671.1|72679.9|72673.9|72662|72656|209
1737488100000|2025-01-21 19:35:00|72676.9|72670.9|72680.8|72668.8|72682.2|72671|72672.4|72665.1|211
1737488400000|2025-01-21 19:40:00|72681|72669|72685.8|72673.8|72686.6|72675.6|72677.9|72665.9|231
1737488700000|2025-01-21 19:45:00|72685.7|72673.7|72685.7|72673.7|72686.4|72677.4|72676.8|72667.7|251
1737489000000|2025-01-21 19:50:00|72686.1|72674.1|72695.1|72683.1|72695.9|72688.5|72684.7|72672.7|250
1737489300000|2025-01-21 19:55:00|72694.8|72682.8|72697.4|72691.4|72699.4|72693.4|72691.8|72682.2|390
1737489600000|2025-01-21 20:00:00|72697.3|72691.3|72693.5|72687.5|72700.2|72694.2|72690.1|72684.1|292
1737489900000|2025-01-21 20:05:00|72693.4|72687.4|72672.6|72666.6|72693.7|72687.7|72670.2|72664.2|217
1737490200000|2025-01-21 20:10:00|72672.2|72666.2|72682.7|72676.7|72683.4|72677.4|72670.5|72664.5|244
1737490500000|2025-01-21 20:15:00|72682.8|72676.8|72684.8|72678.8|72685.3|72679.3|72681.5|72675.5|153
1737490800000|2025-01-21 20:20:00|72685.2|72679.2|72682.9|72676.9|72685.4|72679.4|72681.1|72675.1|113
1737491100000|2025-01-21 20:25:00|72682|72676|72680.1|72674.1|72685.1|72679.1|72679|72673|162
1737491400000|2025-01-21 20:30:00|72680|72674|72684|72678|72686.6|72680.6|72679.8|72673.8|136
1737491700000|2025-01-21 20:35:00|72684.2|72678.2|72681.2|72675.2|72685.4|72679.4|72680.2|72674.2|133
1737492000000|2025-01-21 20:40:00|72681|72675|72681.4|72675.4|72686.2|72680.2|72680.4|72674.4|111
1737492300000|2025-01-21 20:45:00|72681.5|72675.5|72685.9|72679.9|72686.4|72680.4|72681.5|72675.5|105
1737492600000|2025-01-21 20:50:00|72685.8|72679.8|72683.7|72677.7|72685.8|72679.8|72680.9|72674.9|114
1737492900000|2025-01-21 20:55:00|72683.6|72677.6|72675.4|72669.4|72683.8|72677.8|72673.9|72667.9|182
1737493200000|2025-01-21 21:00:00|72675.3|72669.3|72676.3|72664.3|72679.3|72670.4|72673.4|72661.4|115
1737493500000|2025-01-21 21:05:00|72675.7|72663.7|72672.7|72660.7|72677.5|72665.5|72668.2|72656.2|169
1737493800000|2025-01-21 21:10:00|72672.8|72660.8|72671.7|72659.7|72675.2|72663.2|72670.4|72658.4|85
1737494100000|2025-01-21 21:15:00|72672.5|72660.5|72671.4|72659.4|72675.6|72663.6|72671.3|72659.3|89
1737494400000|2025-01-21 21:20:00|72671.8|72659.8|72674.1|72662.1|72674.1|72662.1|72661.8|72649.8|127
1737494700000|2025-01-21 21:25:00|72674.2|72662.2|72668|72656|72675.5|72663.5|72667.1|72655.1|90
1737495000000|2025-01-21 21:30:00|72667.8|72655.8|72671|72659|72687.3|72660.8|72666.4|72647.3|130
1737495300000|2025-01-21 21:35:00|72670.8|72658.8|72670.7|72658.7|72681.7|72659.1|72670|72647.2|37
1737495600000|2025-01-21 21:40:00|72681.8|72648.2|72698.7|72642.3|72700|72659.3|72667.8|72639.5|201
1737495900000|2025-01-21 21:45:00|72699.5|72635.1|72680.2|72634.8|72713.7|72653|72673.6|72619.6|478
1737496200000|2025-01-21 21:50:00|72680.1|72634.7|72678|72623.4|72691|72635|72673.1|72618|271
1737496500000|2025-01-21 21:55:00|72676.1|72622.9|72710.5|72628.2|72722.3|72638.6|72675.5|72603|417
1737496800000|2025-01-21 22:00:00|72713.2|72628.4|72711.9|72592.9|72720.7|72631.9|72711.9|72592.9|29
1737497100000|2025-01-21 22:05:00|72712|72593|72706|72590.6|72714.8|72595.8|72706|72587.6|45
1737497400000|2025-01-21 22:10:00|72705.8|72590.9|72710.1|72596.1|72713|72596.3|72705.1|72587.1|183
1737497700000|2025-01-21 22:15:00|72710.2|72596.3|72705.9|72600.3|72710.2|72603|72702.8|72596.2|107
1737498000000|2025-01-21 22:20:00|72705.8|72600.4|72705.4|72604.2|72708.6|72604.2|72702.8|72600.1|71
1737498300000|2025-01-21 22:25:00|72709.9|72598|72695.4|72612.4|72713.5|72613|72695|72586.8|288
1737498600000|2025-01-21 22:30:00|72693.2|72606.5|72678.8|72600.2|72694|72619.5|72678.8|72600.1|101
1737498900000|2025-01-21 22:35:00|72679|72600.1|72684.9|72609.7|72690.8|72652.9|72669.6|72599.6|437
1737499200000|2025-01-21 22:40:00|72686.2|72609.4|72672.2|72606.5|72688.6|72643.4|72667.8|72597.2|564
1737499500000|2025-01-21 22:45:00|72695.1|72596.5|72691.9|72600.5|72697.6|72601.4|72691.4|72595.7|254
1737499800000|2025-01-21 22:50:00|72691.8|72600.6|72709.1|72590.1|72709.1|72600.6|72691.8|72582.4|232
1737500100000|2025-01-21 22:55:00|72710.5|72591.5|72702.4|72593.2|72712.2|72607|72688.9|72583.9|189
1737500400000|2025-01-21 23:00:00|72695.3|72604.3|72700.4|72643.2|72708.8|72649|72678.7|72595.3|412
1737500700000|2025-01-21 23:05:00|72700.3|72643.7|72784.6|72717.5|72790.5|72717.5|72700|72637.7|749
1737501000000|2025-01-21 23:10:00|72784.1|72720.1|72796.2|72704.5|72800.5|72744.6|72773.1|72680.7|418
1737501300000|2025-01-21 23:15:00|72797.2|72703.4|72825.1|72792|72840.1|72808.2|72778.3|72702.1|564
1737501600000|2025-01-21 23:20:00|72825|72792.2|72850.9|72791.3|72851.4|72804.3|72812.9|72780.8|475
1737501900000|2025-01-21 23:25:00|72851.9|72790.4|72839.2|72795.5|72853.4|72800.1|72837.1|72785.6|407
1737502200000|2025-01-21 23:30:00|72839.6|72795.4|72836.1|72805.4|72849.1|72819.2|72820.4|72795.3|657
1737502500000|2025-01-21 23:35:00|72835.9|72805.2|72843.3|72808.9|72848.4|72816.1|72825.9|72799.5|706
1737502800000|2025-01-21 23:40:00|72843.5|72809|72828.1|72816.1|72845|72821.4|72828.1|72802.3|408
1737503100000|2025-01-21 23:45:00|72828|72816|72818.9|72806.9|72836.9|72816.8|72815.6|72793.7|305
1737503400000|2025-01-21 23:50:00|72818.6|72806.6|72838.9|72801.5|72851.1|72817.3|72816.9|72794.7|656
1737503700000|2025-01-21 23:55:00|72838.6|72802.7|72825.6|72813.6|72840|72815.3|72820.7|72793.1|495
1737504000000|2025-01-22 00:00:00|72825.7|72813.7|72813.8|72801.8|72842.4|72819.5|72812.3|72785.8|582
1737504300000|2025-01-22 00:05:00|72814|72802|72758.4|72746.4|72820.8|72805.4|72755.4|72738.3|464
1737504600000|2025-01-22 00:10:00|72758.2|72746.2|72754.7|72742.7|72781.8|72766.3|72751.4|72734|333
1737504900000|2025-01-22 00:15:00|72754.7|72742.7|72749.2|72737.2|72762.1|72750.1|72747.2|72735.2|309
1737505200000|2025-01-22 00:20:00|72749|72737|72744.7|72732.7|72749.4|72737.4|72721.8|72709.8|435
1737505500000|2025-01-22 00:25:00|72745.5|72733.5|72751.6|72739.6|72757.3|72745.3|72739.2|72727.2|312
1737505800000|2025-01-22 00:30:00|72751.3|72739.3|72727.2|72715.2|72764.9|72746.5|72726.5|72705|188
1737506100000|2025-01-22 00:35:00|72727.1|72715.1|72724.8|72712.8|72741.9|72725.4|72716.2|72704.2|309
1737506400000|2025-01-22 00:40:00|72724.7|72712.7|72734.2|72722.2|72735.9|72723.9|72720.8|72708.8|244
1737506700000|2025-01-22 00:45:00|72735|72723|72722.7|72710.7|72737.5|72725.5|72721.3|72709.3|363
1737507000000|2025-01-22 00:50:00|72722.6|72710.6|72717|72705|72733.5|72721.5|72710.6|72698.6|394
1737507300000|2025-01-22 00:55:00|72717.1|72705.1|72712.5|72700.5|72717.3|72705.3|72700.3|72688.3|423
1737507600000|2025-01-22 01:00:00|72712.8|72700.8|72742.6|72730.6|72760.9|72748.9|72712.3|72700.3|464
1737507900000|2025-01-22 01:05:00|72742.7|72730.7|72755.1|72743.1|72755.6|72743.6|72728.7|72716.7|482
1737508200000|2025-01-22 01:10:00|72754.1|72742.1|72755.6|72743.6|72759.4|72747.4|72745.3|72733.3|407
1737508500000|2025-01-22 01:15:00|72755.4|72743.4|72766|72760|72771.1|72760.2|72738.2|72726.2|558
1737508800000|2025-01-22 01:20:00|72766.1|72760.1|72757.9|72745.9|72769.4|72761.6|72752|72743.2|442
1737509100000|2025-01-22 01:25:00|72758.2|72746.2|72770.7|72758.7|72778.3|72767.4|72756.7|72744.7|440
1737509400000|2025-01-22 01:30:00|72771.6|72759.6|72799.2|72793.2|72803|72793.4|72766.8|72757.9|649
1737509700000|2025-01-22 01:35:00|72802.6|72790.6|72781.4|72775.4|72803.6|72795.3|72775.7|72769.7|515
1737510000000|2025-01-22 01:40:00|72781.3|72775.3|72789|72777|72801.1|72793.7|72779.1|72773.1|480
1737510300000|2025-01-22 01:45:00|72788.4|72782.4|72794.2|72788.2|72798.6|72792.6|72782.7|72776.7|426
1737510600000|2025-01-22 01:50:00|72793.6|72787.6|72804.5|72798.5|72811.5|72799.8|72793.6|72787.6|345
1737510900000|2025-01-22 01:55:00|72805.1|72799.1|72808.5|72802.5|72819.2|72812|72799.7|72791.2|374
1737511200000|2025-01-22 02:00:00|72808.7|72802.7|72831.4|72825.4|72831.5|72825.5|72807.3|72801.3|449
1737511500000|2025-01-22 02:05:00|72830.2|72824.2|72828.1|72822.1|72834.2|72825.8|72822.6|72814|373
1737511800000|2025-01-22 02:10:00|72827.9|72821.9|72819.5|72813.5|72829.1|72823.1|72815.2|72809.2|343
1737512100000|2025-01-22 02:15:00|72819.4|72813.4|72823.9|72817.9|72826.3|72820.3|72813|72807|388
1737512400000|2025-01-22 02:20:00|72825.9|72819.9|72831.5|72819.5|72831.5|72825.5|72816.6|72810.6|389
1737512700000|2025-01-22 02:25:00|72831.4|72819.4|72847.7|72841.7|72850|72842.1|72829.1|72817.1|425
1737513000000|2025-01-22 02:30:00|72848.1|72842.1|72852.1|72846.1|72859|72853|72841.9|72831.9|458
1737513300000|2025-01-22 02:35:00|72852.3|72846.3|72833.4|72827.4|72852.3|72846.3|72828.9|72820.4|447
1737513600000|2025-01-22 02:40:00|72833.3|72827.3|72824.8|72812.8|72837.2|72828.7|72822.3|72812.5|349
1737513900000|2025-01-22 02:45:00|72824.7|72812.7|72833.4|72821.4|72834.9|72823.7|72820.9|72811.9|351
1737514200000|2025-01-22 02:50:00|72833.7|72821.7|72801|72795|72833.8|72821.8|72798.4|72791.3|465
1737514500000|2025-01-22 02:55:00|72799.7|72793.7|72818.8|72812.8|72823.5|72817.5|72794.7|72788.7|534
1737514800000|2025-01-22 03:00:00|72818.5|72812.5|72824.8|72812.8|72825.4|72818.6|72817|72808.8|417
1737515100000|2025-01-22 03:05:00|72825|72813|72827.2|72821.2|72831|72825|72820.3|72812.8|343
1737515400000|2025-01-22 03:10:00|72827.4|72821.4|72827.3|72821.3|72833.4|72825.7|72825.6|72817.5|300
1737515700000|2025-01-22 03:15:00|72827.1|72821.1|72821.9|72809.9|72830.1|72822.5|72816.2|72806.7|280
1737516000000|2025-01-22 03:20:00|72821.8|72809.8|72825|72819|72829.8|72821.4|72820.6|72808.9|278
1737516300000|2025-01-22 03:25:00|72824.8|72818.8|72833.9|72821.9|72839.8|72831.6|72823.8|72817.8|323
1737516600000|2025-01-22 03:30:00|72834.6|72822.6|72835.4|72823.4|72838.6|72828.2|72830.2|72820.9|319
1737516900000|2025-01-22 03:35:00|72835.2|72823.2|72823|72817|72835.2|72823.2|72818.1|72810.3|217
1737517200000|2025-01-22 03:40:00|72823.6|72817.6|72835.2|72829.2|72836.1|72830.1|72822.7|72815.7|214
1737517500000|2025-01-22 03:45:00|72835|72829|72851|72845|72854.3|72848.3|72828.2|72820.1|343
1737517800000|2025-01-22 03:50:00|72851.1|72845.1|72851.6|72845.6|72852.6|72846.6|72841.7|72835.7|373
1737518100000|2025-01-22 03:55:00|72851.5|72845.5|72843.1|72837.1|72859.5|72852.8|72843.1|72837.1|349
1737518400000|2025-01-22 04:00:00|72842.9|72836.9|72851.8|72839.8|72853.8|72844|72841.6|72835.6|242
1737518700000|2025-01-22 04:05:00|72851.9|72839.9|72849.2|72837.2|72854.2|72844.3|72845.1|72835.3|305
1737519000000|2025-01-22 04:10:00|72848.8|72836.8|72835.1|72823.1|72849.4|72837.4|72830.9|72821.8|293
1737519300000|2025-01-22 04:15:00|72835.2|72823.2|72839.5|72833.5|72842.1|72833.6|72829.1|72817.1|171
1737519600000|2025-01-22 04:20:00|72838.6|72832.6|72831.3|72819.3|72844.2|72835.3|72828.4|72819.3|332
1737519900000|2025-01-22 04:25:00|72831.4|72819.4|72829.3|72823.3|72834.6|72828.6|72827.8|72818.7|234
1737520200000|2025-01-22 04:30:00|72829.1|72823.1|72828.3|72822.3|72832.8|72824.4|72827.2|72819.1|258
1737520500000|2025-01-22 04:35:00|72828.1|72822.1|72833.8|72827.8|72836.9|72828|72827.9|72819.7|228
1737520800000|2025-01-22 04:40:00|72833.3|72827.3|72831.5|72819.5|72838.4|72828|72827.5|72818.8|231
1737521100000|2025-01-22 04:45:00|72831.7|72819.7|72826.9|72814.9|72832.9|72823.4|72822.6|72810.6|223
1737521400000|2025-01-22 04:50:00|72826.5|72814.5|72833.3|72827.3|72833.3|72827.3|72822.9|72812.5|282
1737521700000|2025-01-22 04:55:00|72833.8|72827.8|72845|72839|72853.1|72847.1|72833.5|72827.5|669
1737522000000|2025-01-22 05:00:00|72845.1|72839.1|72842.2|72830.2|72848.4|72839.1|72837.1|72825.1|356
1737522300000|2025-01-22 05:05:00|72841.9|72829.9|72827.4|72821.4|72843.3|72831.6|72824|72818|461
1737522600000|2025-01-22 05:10:00|72827.2|72821.2|72843.1|72837.1|72845|72839|72826.9|72820.9|481
1737522900000|2025-01-22 05:15:00|72843.2|72837.2|72856.4|72844.4|72857.3|72845.3|72840.5|72834|271
1737523200000|2025-01-22 05:20:00|72857|72845|72870.3|72864.3|72882.4|72870.4|72856.5|72844.5|423
1737523500000|2025-01-22 05:25:00|72870.5|72864.5|72887|72875|72888.6|72881.3|72870.5|72864.5|449
1737523800000|2025-01-22 05:30:00|72887.3|72875.3|72878.5|72866.5|72891.4|72881.7|72872.2|72863.2|479
1737524100000|2025-01-22 05:35:00|72878.1|72866.1|72880.2|72868.2|72883.3|72875.9|72871.7|72864.1|377
1737524400000|2025-01-22 05:40:00|72880.4|72868.4|72870.6|72858.6|72886.5|72874.5|72867.4|72855.4|333
1737524700000|2025-01-22 05:45:00|72870.8|72858.8|72866.7|72860.7|72877.6|72867.9|72856.2|72845.4|403
1737525000000|2025-01-22 05:50:00|72866.8|72860.8|72861.9|72855.9|72879.7|72873.7|72859.5|72853.5|361
1737525300000|2025-01-22 05:55:00|72861.4|72855.4|72860.2|72854.2|72866|72860|72853.1|72847.1|607
1737525600000|2025-01-22 06:00:00|72860.6|72854.6|72847.4|72841.4|72861.5|72855.5|72843.8|72837.7|456
1737525900000|2025-01-22 06:05:00|72847.3|72841.3|72852.7|72846.7|72863.9|72857.9|72844.1|72835.2|483
1737526200000|2025-01-22 06:10:00|72852.4|72846.4|72861.6|72855.6|72861.8|72855.8|72840.1|72833.8|482
1737526500000|2025-01-22 06:15:00|72863.7|72857.7|72878.4|72872.4|72880.4|72874.4|72856.7|72850|513
1737526800000|2025-01-22 06:20:00|72878.5|72872.5|72865.4|72859.4|72881|72875|72864.3|72856.1|582
1737527100000|2025-01-22 06:25:00|72865.5|72859.5|72869.5|72863.5|72875.3|72869.3|72860.6|72854.6|511
1737527400000|2025-01-22 06:30:00|72869.9|72863.9|72878.4|72872.4|72882.9|72873.9|72869.6|72863.6|454
1737527700000|2025-01-22 06:35:00|72878.7|72872.7|72890.5|72884.5|72890.5|72884.5|72871.5|72865.3|499
1737528000000|2025-01-22 06:40:00|72894.2|72882.2|72894.5|72888.5|72902.4|72895.5|72892.2|72881.5|447
1737528300000|2025-01-22 06:45:00|72894.6|72888.6|72893.3|72887.3|72904.1|72895.3|72889.4|72881.8|391
1737528600000|2025-01-22 06:50:00|72892.8|72886.8|72892.2|72880.2|72900.6|72892.2|72889.3|72877.3|414
1737528900000|2025-01-22 06:55:00|72891.4|72879.4|72877.8|72871.8|72892|72880|72876.4|72866.7|458
1737529200000|2025-01-22 07:00:00|72877.7|72871.7|72876.2|72864.2|72885.4|72876.3|72868.9|72860.3|415
1737529500000|2025-01-22 07:05:00|72875.6|72863.6|72864.1|72858.1|72876.7|72867.6|72860.3|72851|392
1737529800000|2025-01-22 07:10:00|72864.3|72858.3|72868.7|72862.7|72872.7|72866.7|72860|72854|333
1737530100000|2025-01-22 07:15:00|72868.6|72862.6|72869.3|72863.3|72872.9|72866.9|72864.1|72858.1|381
1737530400000|2025-01-22 07:20:00|72869.7|72863.7|72877.7|72871.7|72880.8|72874.8|72865.6|72858.5|390
1737530700000|2025-01-22 07:25:00|72878.6|72872.6|72851.7|72845.7|72879.5|72873.5|72851.2|72845.2|510
1737531000000|2025-01-22 07:30:00|72851.5|72845.5|72868.9|72862.9|72869.8|72863.8|72851.1|72845.1|486
1737531300000|2025-01-22 07:35:00|72868.4|72862.4|72864.6|72858.6|72873.1|72867.1|72859.6|72853.6|417
1737531600000|2025-01-22 07:40:00|72864.4|72858.4|72858.4|72852.4|72870.3|72864.3|72856.4|72850.4|400
1737531900000|2025-01-22 07:45:00|72856.8|72850.8|72859.8|72853.8|72871.9|72865.9|72856.2|72850.2|452
1737532200000|2025-01-22 07:50:00|72859.9|72853.9|72864.7|72858.7|72867.5|72861.5|72857.9|72851.7|432
1737532500000|2025-01-22 07:55:00|72864.8|72858.8|72866.4|72860.4|72881.3|72875.3|72864.6|72858.6|529
1737532800000|2025-01-22 08:00:00|72865.7|72859.7|72864.6|72858.6|72868.6|72862.2|72857.2|72850.9|507
1737533100000|2025-01-22 08:05:00|72864.4|72858.4|72863.2|72851.2|72870|72859.4|72856.3|72846.2|485
1737533400000|2025-01-22 08:10:00|72863|72851|72857|72851|72868.2|72861.7|72843.8|72837.8|494
1737533700000|2025-01-22 08:15:00|72857.1|72851.1|72843.5|72831.5|72857.5|72851.5|72830.6|72818.6|511
1737534000000|2025-01-22 08:20:00|72843.7|72831.7|72848.8|72836.8|72854.3|72845.1|72842.5|72830.5|373
1737534300000|2025-01-22 08:25:00|72849|72837|72835.1|72823.1|72854|72842|72832.6|72822.5|526
1737534600000|2025-01-22 08:30:00|72834.6|72822.6|72818.6|72806.6|72840.4|72830.3|72805.9|72799.9|567
1737534900000|2025-01-22 08:35:00|72818.3|72806.3|72784.3|72772.3|72824.9|72816.7|72783.3|72771.3|568
1737535200000|2025-01-22 08:40:00|72784|72772|72808.3|72802.3|72816|72808|72776.1|72764.1|588
1737535500000|2025-01-22 08:45:00|72811.3|72799.3|72791.5|72785.5|72817.2|72807.4|72786.6|72780.6|484
1737535800000|2025-01-22 08:50:00|72791.1|72785.1|72783.5|72771.5|72801.6|72791.4|72775.7|72767.8|426
1737536100000|2025-01-22 08:55:00|72783|72771|72775.5|72769.5|72792.3|72786.3|72772.9|72764.6|440
1737536400000|2025-01-22 09:00:00|72774.9|72768.9|72784.6|72772.6|72788.1|72782.1|72764.4|72756.5|457
1737536700000|2025-01-22 09:05:00|72784.3|72772.3|72788.4|72776.4|72789.8|72779.5|72770.5|72763.5|382
1737537000000|2025-01-22 09:10:00|72788.3|72776.3|72778.3|72772.3|72788.3|72781|72772.5|72766.5|396
1737537300000|2025-01-22 09:15:00|72776.4|72770.4|72755.9|72749.9|72776.4|72770.4|72745|72733|560
1737537600000|2025-01-22 09:20:00|72756|72750|72750|72744|72767.6|72760.9|72745.2|72737.4|579
1737537900000|2025-01-22 09:25:00|72750.2|72744.2|72736.7|72730.7|72752.8|72746.8|72730.4|72723.1|594
1737538200000|2025-01-22 09:30:00|72736.8|72730.8|72759.2|72753.2|72759.5|72753.5|72735.1|72729.1|463
1737538500000|2025-01-22 09:35:00|72759.8|72753.8|72761|72755|72768.7|72757.4|72755.3|72748.8|465
1737538800000|2025-01-22 09:40:00|72760|72754|72754.6|72748.6|72769.7|72760.4|72754.6|72743.3|439
1737539100000|2025-01-22 09:45:00|72754.4|72748.4|72767.5|72761.5|72773.1|72763.8|72753.4|72747.4|468
1737539400000|2025-01-22 09:50:00|72767.6|72761.6|72751.3|72745.3|72768.8|72762.8|72751.2|72742.2|497
1737539700000|2025-01-22 09:55:00|72751.1|72745.1|72740.1|72728.1|72751.1|72745.1|72732.5|72724.1|451
1737540000000|2025-01-22 10:00:00|72740.2|72728.2|72735|72723|72748.3|72738.9|72732.9|72720.9|408
1737540300000|2025-01-22 10:05:00|72734.1|72722.1|72710.5|72698.5|72734.1|72722.1|72706.7|72696.6|410
1737540600000|2025-01-22 10:10:00|72709.9|72697.9|72708.6|72696.6|72711.4|72699.4|72690.2|72678.2|303
1737540900000|2025-01-22 10:15:00|72708.7|72696.7|72707.7|72695.7|72717.6|72708.6|72699.8|72688|351
1737541200000|2025-01-22 10:20:00|72707.5|72695.5|72696.4|72684.4|72707.5|72697|72685.1|72673.9|318
1737541500000|2025-01-22 10:25:00|72696.5|72684.5|72682.2|72676.2|72697.8|72685.8|72680|72674|384
1737541800000|2025-01-22 10:30:00|72684.5|72672.5|72674.3|72662.3|72684.5|72672.8|72671.9|72659.9|425
1737542100000|2025-01-22 10:35:00|72674.5|72662.5|72679.7|72673.7|72681.5|72675.5|72668.8|72660.2|408
1737542400000|2025-01-22 10:40:00|72679.6|72673.6|72689.5|72683.5|72693|72687|72679.6|72673.3|264
1737542700000|2025-01-22 10:45:00|72689.9|72683.9|72699.6|72687.6|72709.5|72699.1|72689.4|72680.9|319
1737543000000|2025-01-22 10:50:00|72699.8|72687.8|72704.8|72698.8|72707|72699|72694.8|72682.8|307
1737543300000|2025-01-22 10:55:00|72704.9|72698.9|72697.8|72691.8|72705.5|72699.5|72692.1|72686.1|321
1737543600000|2025-01-22 11:00:00|72697.7|72691.7|72694.3|72688.3|72716.2|72708.4|72694.1|72688.1|373
1737543900000|2025-01-22 11:05:00|72694.5|72688.5|72668.1|72662.1|72705.5|72696.3|72667.7|72661.7|368
1737544200000|2025-01-22 11:10:00|72667.3|72661.3|72656.5|72650.5|72674.5|72664.1|72655.7|72649.7|391
1737544500000|2025-01-22 11:15:00|72656.4|72650.4|72662.8|72656.8|72667.6|72661.6|72656|72649.6|352
1737544800000|2025-01-22 11:20:00|72662.5|72656.5|72670.3|72658.3|72672.1|72660.1|72653.8|72644.9|287
1737545100000|2025-01-22 11:25:00|72670.7|72658.7|72703.5|72697.5|72705.1|72698.6|72668.7|72656.7|293
1737545400000|2025-01-22 11:30:00|72703.7|72697.7|72713|72701|72718.9|72706.9|72700.6|72689.9|278
1737545700000|2025-01-22 11:35:00|72713.2|72701.2|72721.1|72709.1|72724.7|72712.7|72709.3|72697.3|322
1737546000000|2025-01-22 11:40:00|72721|72709|72706.9|72700.9|72721.1|72711.5|72706.9|72700.9|274
1737546300000|2025-01-22 11:45:00|72707.1|72701.1|72720.9|72708.9|72723.9|72717.2|72701.9|72695.9|280
1737546600000|2025-01-22 11:50:00|72720.8|72708.8|72737.7|72725.7|72744|72732|72719.5|72708.4|267
1737546900000|2025-01-22 11:55:00|72737.8|72725.8|72722|72710|72740.7|72732.3|72709.3|72697.3|235
1737547200000|2025-01-22 12:00:00|72721.5|72709.5|72731.8|72719.8|72731.8|72723.4|72716.8|72704.8|318
1737547500000|2025-01-22 12:05:00|72731.5|72719.5|72735.2|72723.2|72737.6|72728.6|72727.8|72719.2|283
1737547800000|2025-01-22 12:10:00|72734.6|72722.6|72719.4|72707.4|72736.3|72724.3|72707|72698.5|358
1737548100000|2025-01-22 12:15:00|72719.5|72707.5|72723.6|72717.6|72725.1|72719.1|72715.1|72705.6|315
1737548400000|2025-01-22 12:20:00|72723.8|72717.8|72719.2|72713.2|72726|72720|72719|72713|235
1737548700000|2025-01-22 12:25:00|72720.2|72714.2|72741.4|72735.4|72743.4|72735.5|72719.7|72713.7|373
1737549000000|2025-01-22 12:30:00|72741.5|72735.5|72748.9|72736.9|72765.2|72754|72740.7|72734.7|403
1737549300000|2025-01-22 12:35:00|72748.8|72736.8|72742.7|72730.7|72752.5|72746.4|72733.3|72723.2|358
1737549600000|2025-01-22 12:40:00|72742.6|72730.6|72725.5|72719.5|72743.2|72731.2|72719.8|72711.3|337
1737549900000|2025-01-22 12:45:00|72725.6|72719.6|72726.7|72720.7|72732.5|72726.5|72720.5|72714.5|304
1737550200000|2025-01-22 12:50:00|72726.8|72720.8|72723.3|72717.3|72734|72728|72719.2|72711.7|307
1737550500000|2025-01-22 12:55:00|72723.1|72717.1|72723.2|72717.2|72726.8|72720.8|72716.3|72710.3|464
1737550800000|2025-01-22 13:00:00|72723.7|72717.7|72725.3|72719.3|72738.6|72729.6|72723.7|72716.2|579
1737551100000|2025-01-22 13:05:00|72725.2|72719.2|72716.9|72710.9|72731.3|72722.2|72715.9|72709.2|374
1737551400000|2025-01-22 13:10:00|72716.7|72710.7|72718.3|72712.3|72723|72717|72711.3|72705.3|394
1737551700000|2025-01-22 13:15:00|72718.2|72712.2|72736|72724|72739.4|72730.8|72717.4|72708|348
1737552000000|2025-01-22 13:20:00|72735.9|72723.9|72739.5|72733.5|72747.9|72739.8|72732.4|72720.4|439
1737552300000|2025-01-22 13:25:00|72739.7|72733.7|72758.3|72752.3|72760.4|72753.4|72739.7|72733.7|369
1737552600000|2025-01-22 13:30:00|72761.8|72749.8|72751.4|72745.4|72764.6|72757.1|72747.7|72738.7|417
1737552900000|2025-01-22 13:35:00|72752.1|72746.1|72771.8|72759.8|72779.7|72770.5|72748.3|72741|460
1737553200000|2025-01-22 13:40:00|72775.5|72763.5|72766.4|72754.4|72783.1|72772.5|72761.3|72749.3|387
1737553500000|2025-01-22 13:45:00|72766.2|72754.2|72759.3|72747.3|72771.4|72759.4|72758.2|72746.2|405
1737553800000|2025-01-22 13:50:00|72759.2|72747.2|72761.5|72749.5|72767.3|72755.3|72751.8|72743|376
1737554100000|2025-01-22 13:55:00|72760.9|72748.9|72764.7|72758.7|72765.3|72759.3|72758|72747.4|422
1737554400000|2025-01-22 14:00:00|72765.4|72759.4|72783.6|72777.6|72784.9|72778.9|72764.2|72755.6|441
1737554700000|2025-01-22 14:05:00|72784|72778|72782.6|72776.6|72796.4|72790.4|72782.3|72770.4|507
1737555000000|2025-01-22 14:10:00|72782.3|72776.3|72795.9|72789.9|72799.4|72793.4|72782.3|72776.3|638
1737555300000|2025-01-22 14:15:00|72795.5|72789.5|72792.1|72786.1|72811.3|72799.9|72791.1|72785.1|509
1737555600000|2025-01-22 14:20:00|72793|72787|72775.5|72769.5|72795.9|72787.1|72774.6|72768.6|464
1737555900000|2025-01-22 14:25:00|72775.1|72769.1|72792.6|72786.6|72792.9|72786.9|72770.6|72762.3|460
1737556200000|2025-01-22 14:30:00|72791.9|72785.9|72799.6|72793.6|72817.6|72809.3|72791.9|72785.9|688
1737556500000|2025-01-22 14:35:00|72799.5|72793.5|72801.4|72795.4|72808.7|72802.7|72791.6|72785.6|695
1737556800000|2025-01-22 14:40:00|72801|72795|72780.4|72774.4|72805.9|72796.7|72777.5|72771.2|592
1737557100000|2025-01-22 14:45:00|72781.4|72775.4|72758.6|72752.6|72783.9|72777.9|72754|72746.7|542
1737557400000|2025-01-22 14:50:00|72758.5|72752.5|72767.2|72761.2|72767.4|72761.4|72741.7|72735.7|528
1737557700000|2025-01-22 14:55:00|72766.9|72760.9|72777.7|72765.7|72786.4|72780.4|72766.4|72760.4|454
1737558000000|2025-01-22 15:00:00|72776.4|72764.4|72778.7|72772.7|72786.6|72778.4|72772|72762.4|492
1737558300000|2025-01-22 15:05:00|72778.9|72772.9|72782.8|72776.8|72784.2|72778.2|72768.7|72762.7|561
1737558600000|2025-01-22 15:10:00|72782|72776|72780.1|72768.1|72782.8|72776.8|72764.9|72758.9|568
1737558900000|2025-01-22 15:15:00|72779.9|72767.9|72783.9|72777.9|72785.5|72779.5|72775.9|72763.9|433
1737559200000|2025-01-22 15:20:00|72784|72778|72784.9|72778.9|72791.2|72785.2|72782.6|72773.5|467
1737559500000|2025-01-22 15:25:00|72784.6|72778.6|72795.5|72789.5|72798.5|72790.8|72783.7|72777.7|449
1737559800000|2025-01-22 15:30:00|72795.8|72789.8|72794.6|72782.6|72797.8|72791.8|72788.9|72780.7|429
1737560100000|2025-01-22 15:35:00|72794.7|72782.7|72804.8|72798.8|72812.6|72805.9|72790.2|72782.7|517
1737560400000|2025-01-22 15:40:00|72804.1|72798.1|72814.9|72808.9|72817.4|72811.4|72800.3|72794.3|574
1737560700000|2025-01-22 15:45:00|72814.8|72808.8|72812|72806|72823|72814.2|72805.4|72799.4|634
1737561000000|2025-01-22 15:50:00|72811.5|72805.5|72819.3|72813.3|72824.9|72818.8|72810.2|72804.2|575
1737561300000|2025-01-22 15:55:00|72819.2|72813.2|72826.1|72820.1|72836.7|72830.7|72818.4|72809.2|590
1737561600000|2025-01-22 16:00:00|72826.3|72820.3|72838.9|72832.9|72843.2|72837.2|72826.3|72820.3|618
1737561900000|2025-01-22 16:05:00|72839.1|72833.1|72834.2|72828.2|72839.2|72833.2|72822|72813.2|419
1737562200000|2025-01-22 16:10:00|72834.4|72828.4|72854.6|72848.6|72854.6|72848.6|72830.4|72824.4|454
1737562500000|2025-01-22 16:15:00|72853.4|72847.4|72847.3|72841.3|72862.5|72855.2|72845.8|72839.8|423
1737562800000|2025-01-22 16:20:00|72846.4|72840.4|72823.1|72811.1|72851.1|72842.3|72819.9|72811|468
1737563100000|2025-01-22 16:25:00|72822.2|72810.2|72830.8|72818.8|72831.1|72819.1|72819|72808.7|327
1737563400000|2025-01-22 16:30:00|72830.9|72818.9|72824|72812|72831.8|72819.8|72820.7|72810.1|319
1737563700000|2025-01-22 16:35:00|72824.4|72812.4|72817.3|72805.3|72826.6|72815|72812.3|72803.3|323
1737564000000|2025-01-22 16:40:00|72817.4|72805.4|72826.6|72814.6|72830.2|72822.8|72816.5|72804.5|342
1737564300000|2025-01-22 16:45:00|72826.4|72814.4|72819.6|72807.6|72827.5|72818.5|72807.5|72795.5|362
1737564600000|2025-01-22 16:50:00|72819.8|72807.8|72817.8|72805.8|72824.1|72815.1|72815.8|72804.3|291
1737564900000|2025-01-22 16:55:00|72817.9|72805.9|72820.3|72814.3|72825.8|72816.8|72813.9|72804.7|346
1737565200000|2025-01-22 17:00:00|72820.2|72814.2|72820.1|72808.1|72824.7|72814.2|72806.6|72797.1|307
1737565500000|2025-01-22 17:05:00|72820.6|72808.6|72810|72798|72824.4|72812.5|72809.7|72797.9|271
1737565800000|2025-01-22 17:10:00|72809.8|72797.8|72810.9|72798.9|72816.6|72808.8|72801.3|72792.8|375
1737566100000|2025-01-22 17:15:00|72808.1|72802.1|72804.5|72798.5|72813|72802.7|72802.3|72792.9|297
1737566400000|2025-01-22 17:20:00|72804.3|72798.3|72807.5|72795.5|72811.5|72803.2|72803.3|72792|334
1737566700000|2025-01-22 17:25:00|72807.3|72795.3|72804.9|72798.9|72809.2|72799.8|72802.6|72790.6|317
1737567000000|2025-01-22 17:30:00|72805|72799|72807.9|72795.9|72820.8|72811.8|72805|72794.7|339
1737567300000|2025-01-22 17:35:00|72807.7|72795.7|72805.9|72793.9|72810.6|72798.6|72803.9|72791.9|279
1737567600000|2025-01-22 17:40:00|72805.8|72793.8|72805.3|72799.3|72808.7|72800.2|72800.8|72792.5|278
1737567900000|2025-01-22 17:45:00|72805.2|72799.2|72812.1|72800.1|72813.1|72801.1|72803.5|72792.6|288
1737568200000|2025-01-22 17:50:00|72811.9|72799.9|72810.7|72798.7|72813.7|72803.6|72808.3|72796.3|248
1737568500000|2025-01-22 17:55:00|72810.8|72798.8|72802.1|72796.1|72813.2|72803.6|72801.9|72795.9|381
1737568800000|2025-01-22 18:00:00|72801.9|72795.9|72811.4|72805.4|72814.1|72805.7|72801|72790.2|437
1737569100000|2025-01-22 18:05:00|72811.5|72805.5|72810.6|72804.6|72812.7|72806.5|72808.6|72796.6|305
1737569400000|2025-01-22 18:10:00|72811.5|72805.5|72806.9|72794.9|72817.8|72807.1|72806.5|72794.5|247
1737569700000|2025-01-22 18:15:00|72807|72795|72802.2|72790.2|72807.4|72795.4|72801.4|72789.4|295
1737570000000|2025-01-22 18:20:00|72802.6|72790.6|72789.6|72783.6|72802.8|72790.8|72788.8|72782.8|295
1737570300000|2025-01-22 18:25:00|72789.2|72783.2|72790.4|72784.4|72796.5|72787.6|72786.6|72780.6|332
1737570600000|2025-01-22 18:30:00|72790.3|72784.3|72792.8|72780.8|72797.4|72788.2|72789.7|72780.2|322
1737570900000|2025-01-22 18:35:00|72792.6|72780.6|72790.2|72784.2|72795.1|72788.8|72789.2|72777.8|253
1737571200000|2025-01-22 18:40:00|72790.3|72784.3|72795.1|72789.1|72796.8|72789.5|72790|72782.4|242
1737571500000|2025-01-22 18:45:00|72794.7|72788.7|72798.4|72792.4|72800.2|72792.6|72792.2|72783.1|230
1737571800000|2025-01-22 18:50:00|72798|72792|72804|72798|72807.2|72799|72796.6|72787.4|275
1737572100000|2025-01-22 18:55:00|72804.1|72798.1|72807.1|72801.1|72816.5|72808.2|72803.5|72795.7|319
1737572400000|2025-01-22 19:00:00|72806.9|72800.9|72805.2|72799.2|72810.2|72804.2|72802.5|72792.3|324
1737572700000|2025-01-22 19:05:00|72805.4|72799.4|72804.8|72792.8|72808.3|72799.7|72803.6|72791.6|232
1737573000000|2025-01-22 19:10:00|72805|72793|72800.3|72794.3|72811.3|72799.5|72800.3|72791.3|242
1737573300000|2025-01-22 19:15:00|72800.6|72794.6|72804.3|72798.3|72806.7|72798.6|72800.3|72791.6|271
1737573600000|2025-01-22 19:20:00|72804.4|72798.4|72805.3|72793.3|72808.5|72799.8|72801.9|72792.5|200
1737573900000|2025-01-22 19:25:00|72804.6|72792.6|72805.8|72793.8|72806.8|72797.5|72802.7|72791.8|216
1737574200000|2025-01-22 19:30:00|72806.1|72794.1|72807.7|72795.7|72808.5|72796.5|72804.8|72792.8|250
1737574500000|2025-01-22 19:35:00|72808|72796|72807.8|72795.8|72808.8|72796.8|72805.2|72793.2|163
1737574800000|2025-01-22 19:40:00|72807.9|72795.9|72807.5|72795.5|72809.8|72797.8|72807.1|72795.1|128
1737575100000|2025-01-22 19:45:00|72808.2|72796.2|72807.7|72795.7|72809.2|72797.2|72807|72795|256
1737575400000|2025-01-22 19:50:00|72807.5|72795.5|72809.2|72797.2|72809.7|72797.7|72807.2|72795.2|244
1737575700000|2025-01-22 19:55:00|72809.1|72797.1|72803.1|72797.1|72809.6|72797.6|72802.9|72792.9|238
1737576000000|2025-01-22 20:00:00|72803.2|72797.2|72806.2|72794.2|72809.2|72799.9|72803.2|72794.1|242
1737576300000|2025-01-22 20:05:00|72806.1|72794.1|72803.8|72791.8|72806.8|72794.8|72803.8|72791.8|179
1737576600000|2025-01-22 20:10:00|72804.1|72792.1|72804.6|72792.6|72805.3|72795.6|72801|72791.3|233
1737576900000|2025-01-22 20:15:00|72804.8|72792.8|72804.9|72792.9|72806|72794|72803.4|72791.4|236
1737577200000|2025-01-22 20:20:00|72804.7|72792.7|72808.9|72796.9|72809.4|72797.4|72804.5|72792.5|127
1737577500000|2025-01-22 20:25:00|72808.7|72796.7|72811.3|72799.3|72811.4|72799.4|72806|72794|114
1737577800000|2025-01-22 20:30:00|72811.5|72799.5|72812.1|72800.1|72813|72801|72811|72799|101
1737578100000|2025-01-22 20:35:00|72812.2|72800.2|72819.2|72807.2|72821.9|72809.9|72811.4|72799.4|144
1737578400000|2025-01-22 20:40:00|72819|72807|72823.5|72811.5|72823.9|72814.6|72817|72805.9|107
1737578700000|2025-01-22 20:45:00|72823.8|72811.8|72826.7|72814.7|72834.4|72822.4|72819|72809.8|209
1737579000000|2025-01-22 20:50:00|72826.6|72814.6|72827.1|72815.1|72827.4|72816.1|72821.5|72811.5|135
1737579300000|2025-01-22 20:55:00|72827|72815|72825.2|72819.2|72829.9|72823.3|72821.8|72812|293
1737579600000|2025-01-22 21:00:00|72825.5|72819.5|72832.3|72820.3|72833.4|72821.4|72824.8|72815.8|145
1737579900000|2025-01-22 21:05:00|72832.4|72820.4|72817.4|72805.4|72832.6|72820.6|72809.6|72797.6|152
1737580200000|2025-01-22 21:10:00|72817.3|72805.3|72824|72812|72824.3|72812.3|72815.6|72803.6|206
1737580500000|2025-01-22 21:15:00|72821.1|72809.1|72827.5|72815.5|72828.6|72816.6|72820.1|72808.1|78
1737580800000|2025-01-22 21:20:00|72828.3|72816.3|72826.6|72814.6|72828.8|72816.8|72824.4|72812.4|90
1737581100000|2025-01-22 21:25:00|72826.7|72814.7|72830.1|72818.1|72830.1|72818.1|72824.5|72812.5|173
1737581400000|2025-01-22 21:30:00|72830|72818|72833|72821|72844.6|72832.6|72827.9|72815.9|123
1737581700000|2025-01-22 21:35:00|72831.8|72819.8|72832.6|72820.6|72834|72822|72831.2|72819.2|289
1737582000000|2025-01-22 21:40:00|72832.4|72820.4|72831.6|72819.6|72835.4|72823.4|72831.3|72819.3|152
1737582300000|2025-01-22 21:45:00|72831.4|72819.4|72837.6|72825.6|72837.6|72825.6|72831.3|72819.3|131
1737582600000|2025-01-22 21:50:00|72837.7|72825.7|72830.8|72818.8|72843.9|72826.1|72827.7|72804.6|155
1737582900000|2025-01-22 21:55:00|72828.7|72816.7|72851|72757.5|72851.3|72828|72825.2|72756.7|397
1737583200000|2025-01-22 22:00:00|72851.1|72757.3|72859.9|72758.5|72862.9|72762.4|72851.1|72750.4|25
1737583500000|2025-01-22 22:05:00|72859.6|72757.2|72859.2|72757.9|72861|72761.6|72859.2|72757.2|23
1737583800000|2025-01-22 22:10:00|72859.3|72757.8|72861.9|72768.6|72863.5|72768.6|72856.4|72754.8|65
1737584100000|2025-01-22 22:15:00|72851.6|72780|72848.3|72780.6|72851.6|72781.4|72845.1|72778.1|58
1737584400000|2025-01-22 22:20:00|72848.7|72780.7|72845|72783.4|72848.8|72784.2|72845|72780.7|21
1737584700000|2025-01-22 22:25:00|72844.9|72783.5|72845.4|72784.9|72848.4|72784.9|72844.6|72783.3|31
1737585000000|2025-01-22 22:30:00|72844.6|72784.1|72845.8|72798.1|72846.5|72804.9|72833.4|72784.1|62
1737585300000|2025-01-22 22:35:00|72845.7|72798.2|72836.1|72798.1|72845.7|72802|72835.8|72797.1|63
1737585600000|2025-01-22 22:40:00|72838.3|72798|72840.7|72801.1|72841.1|72801.4|72834.9|72796.2|87
1737585900000|2025-01-22 22:45:00|72842.6|72795.4|72841.2|72795.5|72844.6|72796.6|72840.2|72792.3|115
1737586200000|2025-01-22 22:50:00|72841.3|72795.4|72833.5|72786.8|72843.9|72797.1|72830.2|72783.6|163
1737586500000|2025-01-22 22:55:00|72832|72787.7|72835.9|72796|72840.7|72797.2|72831.6|72786.6|44
1737586800000|2025-01-22 23:00:00|72844.3|72781.1|72823.1|72811.1|72855.8|72811.1|72822.6|72771|210
1737587100000|2025-01-22 23:05:00|72836.9|72796.8|72839.5|72795.7|72852.8|72798.5|72835.7|72782|120
1737587400000|2025-01-22 23:10:00|72839.6|72795.6|72840.4|72795.4|72870.7|72799|72836|72763.4|108
1737587700000|2025-01-22 23:15:00|72842.3|72795.5|72838.6|72797.6|72849.9|72798.4|72836.7|72784.6|162
1737588000000|2025-01-22 23:20:00|72837.9|72798.4|72842.2|72795.2|72847.9|72800.2|72837|72789.9|184
1737588300000|2025-01-22 23:25:00|72841.9|72794.9|72846.3|72801.9|72849.3|72807.3|72837.8|72783.9|338
1737588600000|2025-01-22 23:30:00|72842.2|72800.4|72837.9|72798.3|72842.2|72806.9|72836.3|72790.9|803
1737588900000|2025-01-22 23:35:00|72837.7|72799.7|72835.1|72800.1|72840.5|72807.2|72832.2|72791.7|475
1737589200000|2025-01-22 23:40:00|72834.5|72800.2|72845.4|72791.3|72845.9|72802.2|72831.2|72788.3|217
1737589500000|2025-01-22 23:45:00|72833.3|72800.9|72836.7|72792|72836.8|72801.5|72826.3|72790.6|359
1737589800000|2025-01-22 23:50:00|72836.5|72791.9|72826.3|72814.3|72838.1|72816.7|72823.5|72783.1|309
1737590100000|2025-01-22 23:55:00|72826.4|72814.4|72824.5|72812.5|72827.3|72815.3|72824|72812|118
1737590400000|2025-01-23 00:00:00|72824.4|72812.4|72822.1|72810.1|72825.9|72813.9|72814|72802|246
1737590700000|2025-01-23 00:05:00|72822|72810|72826.8|72814.8|72827.6|72815.6|72822|72810|133
1737591000000|2025-01-23 00:10:00|72826.9|72814.9|72825.9|72813.9|72828.3|72816.3|72821.2|72809.2|110
1737591300000|2025-01-23 00:15:00|72826.2|72814.2|72829.4|72817.4|72835.2|72823.2|72826.1|72814.1|136
1737591600000|2025-01-23 00:20:00|72829.5|72817.5|72829.9|72817.9|72830.4|72818.4|72823.7|72811.7|220
1737591900000|2025-01-23 00:25:00|72829.8|72817.8|72838.6|72826.6|72839.2|72827.2|72827.3|72815.3|157
1737592200000|2025-01-23 00:30:00|72838.7|72826.7|72842.3|72830.3|72843.2|72831.2|72835.2|72823.2|161
1737592500000|2025-01-23 00:35:00|72842.9|72830.9|72844.3|72832.3|72853.4|72841.4|72839.7|72827.7|129
1737592800000|2025-01-23 00:40:00|72844.2|72832.2|72828.1|72816.1|72844.2|72832.2|72827.8|72815.8|116
1737593100000|2025-01-23 00:45:00|72828.2|72816.2|72836.1|72824.1|72839.3|72827.3|72826.4|72814.4|266
1737593400000|2025-01-23 00:50:00|72836.3|72824.3|72819.3|72807.3|72838.2|72826.2|72813|72801|353
1737593700000|2025-01-23 00:55:00|72818.3|72806.3|72817.6|72805.6|72825.1|72815.5|72813|72801.4|262
1737594000000|2025-01-23 01:00:00|72817.9|72805.9|72794.7|72782.7|72819.8|72810.5|72791.1|72782.7|476
1737594300000|2025-01-23 01:05:00|72794.9|72782.9|72807|72801|72810.2|72801.1|72787.2|72777.1|278
1737594600000|2025-01-23 01:10:00|72810.1|72798.1|72792.4|72780.4|72815.6|72806.7|72789.5|72780.4|310
1737594900000|2025-01-23 01:15:00|72792.2|72780.2|72813.5|72807.5|72815.9|72808.4|72790.7|72778.7|264
1737595200000|2025-01-23 01:20:00|72813.7|72807.7|72821.9|72815.9|72825.6|72819.6|72808.3|72802.3|321
1737595500000|2025-01-23 01:25:00|72821.4|72815.4|72811|72805|72821.4|72815.4|72806|72795.6|420
1737595800000|2025-01-23 01:30:00|72814.3|72802.3|72815.8|72803.8|72815.9|72804.7|72791.5|72782.5|477
1737596100000|2025-01-23 01:35:00|72815.2|72803.2|72750.2|72738.2|72816.3|72804.3|72720.2|72708.2|730
1737596400000|2025-01-23 01:40:00|72750.1|72738.1|72757.7|72751.7|72774.2|72768.2|72732.4|72722.8|671
1737596700000|2025-01-23 01:45:00|72758|72752|72776|72770|72783.7|72776.8|72747.8|72739.1|504
1737597000000|2025-01-23 01:50:00|72776.7|72770.7|72804.8|72798.8|72809.8|72803.8|72774.1|72768.1|516
1737597300000|2025-01-23 01:55:00|72805.5|72799.5|72818.8|72806.8|72838.9|72829.8|72805.5|72799.5|669
1737597600000|2025-01-23 02:00:00|72819.4|72807.4|72833.3|72821.3|72834.6|72827.2|72810.4|72803.4|726
1737597900000|2025-01-23 02:05:00|72833.6|72821.6|72835.6|72829.6|72843.6|72835.9|72821.2|72813.9|591
1737598200000|2025-01-23 02:10:00|72834.3|72828.3|72833.3|72821.3|72847.5|72841.5|72826.8|72819.2|529
1737598500000|2025-01-23 02:15:00|72833.1|72821.1|72833.1|72827.1|72838.7|72832.1|72826.2|72818.1|406
1737598800000|2025-01-23 02:20:00|72833|72827|72824.2|72818.2|72837.5|72831.5|72819.8|72811.8|496
1737599100000|2025-01-23 02:25:00|72824.1|72818.1|72822.4|72816.4|72827.9|72821.9|72813.8|72803.7|428
1737599400000|2025-01-23 02:30:00|72821.8|72815.8|72827.8|72821.8|72839.8|72831.8|72817.2|72811.2|496
1737599700000|2025-01-23 02:35:00|72829.1|72823.1|72842.3|72836.3|72843.5|72837.5|72819.7|72813.7|465
1737600000000|2025-01-23 02:40:00|72842.6|72836.6|72838.9|72832.9|72852.4|72846.4|72837.3|72831|476
1737600300000|2025-01-23 02:45:00|72839.1|72833.1|72835.6|72829.6|72844.7|72838.7|72831.5|72823.3|474
1737600600000|2025-01-23 02:50:00|72835.5|72829.5|72831|72825|72856.7|72848.6|72830.9|72824.9|457
1737600900000|2025-01-23 02:55:00|72831.2|72825.2|72824.3|72818.3|72837.5|72831.5|72822|72810.1|411
1737601200000|2025-01-23 03:00:00|72824.6|72818.6|72823.3|72817.3|72827.5|72821.5|72817.3|72811.3|375
1737601500000|2025-01-23 03:05:00|72823.5|72817.5|72831.1|72819.1|72833.3|72824.3|72820.5|72814.5|336
1737601800000|2025-01-23 03:10:00|72832|72820|72836.6|72830.6|72843.4|72834.8|72827.4|72817.6|343
1737602100000|2025-01-23 03:15:00|72837.2|72831.2|72841.7|72835.7|72844.4|72838.4|72836.4|72829|443
1737602400000|2025-01-23 03:20:00|72842.2|72836.2|72831.5|72825.5|72844.3|72838.3|72827.6|72821.6|379
1737602700000|2025-01-23 03:25:00|72831.6|72825.6|72823.6|72817.6|72833.4|72827.4|72819.6|72813.6|280
1737603000000|2025-01-23 03:30:00|72824.2|72818.2|72829.5|72817.5|72831.3|72823|72821.3|72812.8|375
1737603300000|2025-01-23 03:35:00|72829.2|72817.2|72818.6|72812.6|72829.5|72819.1|72816.4|72810.4|323
1737603600000|2025-01-23 03:40:00|72819.4|72813.4|72818.4|72806.4|72823.4|72813.5|72811.3|72803.4|349
1737603900000|2025-01-23 03:45:00|72818.1|72806.1|72827.4|72815.4|72829.3|72821.6|72813.3|72804.9|383
1737604200000|2025-01-23 03:50:00|72828.2|72816.2|72816.6|72810.6|72828.2|72819.5|72816.4|72809.7|263
1737604500000|2025-01-23 03:55:00|72816.4|72810.4|72821.2|72815.2|72828.8|72819.3|72814.6|72808.6|323
1737604800000|2025-01-23 04:00:00|72821.3|72815.3|72818.1|72812.1|72821.9|72815.9|72816.1|72810.1|246
1737605100000|2025-01-23 04:05:00|72818.5|72812.5|72821.6|72815.6|72825.8|72817.5|72816.6|72810.6|233
1737605400000|2025-01-23 04:10:00|72821.3|72815.3|72830.2|72824.2|72832.6|72825.3|72821.3|72815.3|340
1737605700000|2025-01-23 04:15:00|72829.2|72823.2|72828.7|72822.7|72830.6|72824.6|72824|72815.2|257
1737606000000|2025-01-23 04:20:00|72828.9|72822.9|72821|72815|72829.2|72823.2|72820|72814|218
1737606300000|2025-01-23 04:25:00|72820.2|72814.2|72823.1|72817.1|72823.6|72817.6|72818.7|72812.7|206
1737606600000|2025-01-23 04:30:00|72822.9|72816.9|72830.4|72824.4|72830.4|72824.4|72822.7|72816.7|226
1737606900000|2025-01-23 04:35:00|72830.5|72824.5|72827.4|72821.4|72830.9|72824.9|72826.9|72820.9|303
1737607200000|2025-01-23 04:40:00|72827.3|72821.3|72827.6|72821.6|72829.1|72823.1|72824|72818|277
1737607500000|2025-01-23 04:45:00|72827.4|72821.4|72827.6|72821.6|72831.6|72825.6|72826.2|72820.2|315
1737607800000|2025-01-23 04:50:00|72827.3|72821.3|72825.3|72819.3|72830.4|72824.4|72823.6|72816.7|315
1737608100000|2025-01-23 04:55:00|72825.9|72819.9|72843.2|72831.2|72845.4|72837|72825.4|72819.4|670
1737608400000|2025-01-23 05:00:00|72842.6|72830.6|72842.8|72830.8|72845.2|72835.9|72835.7|72823.7|434
1737608700000|2025-01-23 05:05:00|72842.7|72830.7|72836.1|72824.1|72847.4|72835.4|72835.7|72823.7|443
1737609000000|2025-01-23 05:10:00|72836.2|72824.2|72828.2|72822.2|72836.2|72829.8|72827.7|72817.6|287
1737609300000|2025-01-23 05:15:00|72827.4|72821.4|72828|72822|72830.2|72824.2|72825.7|72819.7|200
1737609600000|2025-01-23 05:20:00|72828.2|72822.2|72832.8|72826.8|72836.2|72828.7|72826.4|72820.4|277
1737609900000|2025-01-23 05:25:00|72833|72827|72843.4|72837.4|72845.1|72839.1|72832|72826|341
1737610200000|2025-01-23 05:30:00|72843.6|72837.6|72839.8|72833.8|72847.5|72838.3|72835.1|72828.6|488
1737610500000|2025-01-23 05:35:00|72839.6|72833.6|72831.4|72825.4|72840.1|72834.1|72828.9|72822.9|272
1737610800000|2025-01-23 05:40:00|72831.6|72825.6|72832.4|72826.4|72834.2|72827.4|72827.5|72817.8|328
1737611100000|2025-01-23 05:45:00|72832.1|72826.1|72828.9|72822.9|72834.2|72828.2|72826.6|72820.6|245
1737611400000|2025-01-23 05:50:00|72829|72823|72826.7|72820.7|72830.6|72824.6|72819.2|72813.2|345
1737611700000|2025-01-23 05:55:00|72826.8|72820.8|72826.8|72820.8|72837.8|72831.8|72826.6|72820.6|338
1737612000000|2025-01-23 06:00:00|72826.9|72820.9|72826.7|72820.7|72829.9|72823.9|72824.5|72816.6|453
1737612300000|2025-01-23 06:05:00|72827|72821|72835.5|72829.5|72838.3|72832.3|72826.2|72820.2|480
1737612600000|2025-01-23 06:10:00|72835.7|72829.7|72830.2|72824.2|72837.2|72831.2|72829.3|72820.5|291
1737612900000|2025-01-23 06:15:00|72830.3|72824.3|72826.6|72820.6|72835|72829|72821|72815|319
1737613200000|2025-01-23 06:20:00|72826.5|72820.5|72821.4|72815.4|72832.5|72826.5|72820|72811|396
1737613500000|2025-01-23 06:25:00|72821.8|72815.8|72819.7|72813.7|72825.3|72819.3|72814.9|72808.1|398
1737613800000|2025-01-23 06:30:00|72819.8|72813.8|72833.1|72827.1|72838|72832|72818.2|72812.2|359
1737614100000|2025-01-23 06:35:00|72832.4|72826.4|72844.6|72838.6|72848.2|72839.2|72831.1|72825.1|408
1737614400000|2025-01-23 06:40:00|72844.7|72838.7|72841.6|72835.6|72847.2|72841.2|72834.8|72827.3|401
1737614700000|2025-01-23 06:45:00|72841.3|72835.3|72841.6|72835.6|72847.9|72841.9|72839|72833|405
1737615000000|2025-01-23 06:50:00|72841.9|72835.9|72854.8|72848.8|72857.1|72851.1|72840.3|72834.3|366
1737615300000|2025-01-23 06:55:00|72855|72849|72892.6|72886.6|72892.6|72886.6|72851.7|72844.6|562
1737615600000|2025-01-23 07:00:00|72893.8|72887.8|72888.5|72882.5|72905.5|72896.4|72876.7|72870.7|543
1737615900000|2025-01-23 07:05:00|72888.6|72882.6|72890.4|72884.4|72900.9|72894.9|72879.4|72873.4|496
1737616200000|2025-01-23 07:10:00|72890.2|72884.2|72898.8|72886.8|72909.9|72897.9|72886.8|72877.4|635
1737616500000|2025-01-23 07:15:00|72898.6|72886.6|72891.5|72885.5|72911.1|72899.7|72888.7|72880.8|476
1737616800000|2025-01-23 07:20:00|72891.4|72885.4|72888.9|72882.9|72897|72890|72883.4|72877.4|434
1737617100000|2025-01-23 07:25:00|72889.2|72883.2|72885.1|72879.1|72894|72883.2|72880.4|72874.3|370
1737617400000|2025-01-23 07:30:00|72885|72879|72887.9|72881.9|72893.3|72887.3|72885|72879|369
1737617700000|2025-01-23 07:35:00|72887.7|72881.7|72890.5|72884.5|72896.2|72890.2|72886.8|72880.8|344
1737618000000|2025-01-23 07:40:00|72891.1|72885.1|72906.8|72900.8|72909|72902.3|72887.1|72880|356
1737618300000|2025-01-23 07:45:00|72907.6|72901.6|72900.9|72894.9|72912.4|72906.4|72894.9|72888.9|419
1737618600000|2025-01-23 07:50:00|72901.1|72895.1|72903|72897|72912.6|72905.4|72901.1|72893.5|431
1737618900000|2025-01-23 07:55:00|72901|72895|72905.7|72899.7|72907.2|72901.2|72899.7|72893.7|366
1737619200000|2025-01-23 08:00:00|72906|72900|72921.4|72915.4|72927|72921|72905.9|72899.9|465
1737619500000|2025-01-23 08:05:00|72921.3|72915.3|72930.4|72924.4|72938.6|72932.6|72921.1|72915.1|503
1737619800000|2025-01-23 08:10:00|72930.6|72924.6|72927.8|72921.8|72947.2|72941|72923.4|72917.4|517
1737620100000|2025-01-23 08:15:00|72927.2|72921.2|72914.3|72908.3|72930.5|72922.9|72906.7|72900.7|391
1737620400000|2025-01-23 08:20:00|72914.1|72908.1|72941|72935|72942.2|72936.2|72914.1|72908.1|517
1737620700000|2025-01-23 08:25:00|72940.9|72934.9|72942|72936|72944.2|72938.2|72927.7|72921.5|479
1737621000000|2025-01-23 08:30:00|72942.4|72936.4|72948.8|72936.8|72949.1|72939.5|72935.2|72926.8|455
1737621300000|2025-01-23 08:35:00|72948.7|72936.7|72942.7|72936.7|72949.8|72941.3|72938|72932|422
1737621600000|2025-01-23 08:40:00|72943.3|72937.3|72940.7|72934.7|72944.2|72938.2|72935.5|72929.5|356
1737621900000|2025-01-23 08:45:00|72940.2|72934.2|72941.4|72929.4|72950.2|72944.2|72939.7|72928.8|426
1737622200000|2025-01-23 08:50:00|72941.6|72929.6|72930.6|72924.6|72942.3|72933.5|72924.6|72918.6|420
1737622500000|2025-01-23 08:55:00|72930.5|72924.5|72940.7|72934.7|72941.9|72935.9|72928.2|72922.2|443
1737622800000|2025-01-23 09:00:00|72940.8|72934.8|72928.2|72922.2|72942.8|72936.8|72927.4|72921.4|468
1737623100000|2025-01-23 09:05:00|72927.8|72921.8|72926.1|72920.1|72935.9|72927.3|72923.9|72914.4|360
1737623400000|2025-01-23 09:10:00|72925.3|72919.3|72921.3|72909.3|72928.6|72922.6|72914.1|72904.2|353
1737623700000|2025-01-23 09:15:00|72921.4|72909.4|72936.5|72924.5|72937.2|72926.9|72909.2|72901|424
1737624000000|2025-01-23 09:20:00|72936.7|72924.7|72938.8|72932.8|72943|72934.3|72926.5|72919.8|414
1737624300000|2025-01-23 09:25:00|72939|72933|72939.7|72933.7|72944.6|72938.6|72934.6|72928.6|427
1737624600000|2025-01-23 09:30:00|72940|72934|72931.8|72925.8|72940|72934|72929.3|72923.3|386
1737624900000|2025-01-23 09:35:00|72932.5|72926.5|72913.2|72907.2|72935|72929|72911.5|72905.5|459
1737625200000|2025-01-23 09:40:00|72913.1|72907.1|72913.7|72901.7|72915.5|72909.2|72906|72900|445
1737625500000|2025-01-23 09:45:00|72913.9|72901.9|72920.3|72908.3|72928.1|72916.1|72907.6|72900.7|492
1737625800000|2025-01-23 09:50:00|72920.4|72908.4|72920.3|72908.3|72929.3|72917.3|72915|72904.7|364
1737626100000|2025-01-23 09:55:00|72920.1|72908.1|72918.8|72912.8|72923.4|72915.4|72911.6|72901.9|378
1737626400000|2025-01-23 10:00:00|72918.5|72912.5|72919.4|72913.4|72924.9|72915.8|72907.5|72901.5|461
1737626700000|2025-01-23 10:05:00|72919.6|72913.6|72920|72908|72925.2|72919.2|72909.3|72900.2|383
1737627000000|2025-01-23 10:10:00|72919.9|72907.9|72909.5|72903.5|72921.1|72911.5|72906.7|72900.7|245
1737627300000|2025-01-23 10:15:00|72911|72905|72913.1|72907.1|72913.7|72907.7|72902.9|72895.6|500
1737627600000|2025-01-23 10:20:00|72912.5|72906.5|72917|72905|72922.3|72916.3|72910.2|72903.8|307
1737627900000|2025-01-23 10:25:00|72916.6|72904.6|72905.3|72899.3|72919.6|72912.7|72904.5|72898.5|316
1737628200000|2025-01-23 10:30:00|72905.1|72899.1|72922|72916|72922.3|72916.3|72902|72895.6|312
1737628500000|2025-01-23 10:35:00|72921.5|72915.5|72906.3|72900.3|72922.6|72916.6|72905.7|72899.7|298
1737628800000|2025-01-23 10:40:00|72906.7|72900.7|72914.1|72908.1|72917.3|72911.3|72903.9|72897.9|269
1737629100000|2025-01-23 10:45:00|72915.1|72909.1|72913.3|72907.3|72917.4|72911.4|72909.5|72901.2|231
1737629400000|2025-01-23 10:50:00|72912.9|72906.9|72917.2|72911.2|72918.2|72912.2|72912.7|72906.7|249
1737629700000|2025-01-23 10:55:00|72916.6|72910.6|72920.5|72914.5|72922.9|72916.9|72916.6|72908.3|191
1737630000000|2025-01-23 11:00:00|72920.3|72914.3|72918.2|72912.2|72926.4|72920.4|72916.5|72910.5|367
1737630300000|2025-01-23 11:05:00|72918|72912|72914.5|72908.5|72919|72913|72907.4|72901.4|329
1737630600000|2025-01-23 11:10:00|72914.6|72908.6|72913.2|72907.2|72917.3|72911.3|72911.3|72905.3|297
1737630900000|2025-01-23 11:15:00|72912.8|72906.8|72902.1|72896.1|72916.6|72910.6|72901.9|72895.9|373
1737631200000|2025-01-23 11:20:00|72902.5|72896.5|72903.2|72897.2|72909.5|72899.9|72897.7|72891.7|392
1737631500000|2025-01-23 11:25:00|72903.5|72897.5|72895.7|72889.7|72903.5|72897.5|72893.6|72887.6|273
1737631800000|2025-01-23 11:30:00|72895.5|72889.5|72904.6|72892.6|72906.5|72894.5|72894.3|72887.1|299
1737632100000|2025-01-23 11:35:00|72904.7|72892.7|72900.2|72888.2|72908.4|72896.4|72897.2|72885.2|310
1737632400000|2025-01-23 11:40:00|72899.8|72887.8|72902.8|72896.8|72904.3|72898.3|72895.3|72886.1|281
1737632700000|2025-01-23 11:45:00|72903.7|72897.7|72916.8|72910.8|72918|72912|72901.9|72895.9|255
1737633000000|2025-01-23 11:50:00|72916.7|72910.7|72914.3|72908.3|72922.2|72916.2|72911.8|72905.8|226
1737633300000|2025-01-23 11:55:00|72914.5|72908.5|72913.2|72907.2|72919|72913|72912.3|72906.3|372
1737633600000|2025-01-23 12:00:00|72913.3|72907.3|72916.4|72910.4|72918.1|72912.1|72910.4|72904.4|343
1737633900000|2025-01-23 12:05:00|72916.9|72910.9|72922.1|72916.1|72925.9|72919.9|72914.4|72908.4|350
1737634200000|2025-01-23 12:10:00|72921.9|72915.9|72915.7|72909.7|72926.5|72920.5|72915.7|72909.7|388
1737634500000|2025-01-23 12:15:00|72915.5|72909.5|72924.6|72918.6|72930.1|72924.1|72912.1|72906.1|273
1737634800000|2025-01-23 12:20:00|72923.9|72917.9|72932.4|72926.4|72936.4|72930.4|72923.7|72917.7|343
1737635100000|2025-01-23 12:25:00|72932.3|72926.3|72940.1|72928.1|72940.6|72933.1|72930.3|72923.2|271
1737635400000|2025-01-23 12:30:00|72939.7|72927.7|72941.3|72935.3|72941.8|72935.8|72929.1|72922.4|275
1737635700000|2025-01-23 12:35:00|72942.4|72936.4|72938.7|72932.7|72946.9|72937.8|72937.4|72929.9|300
1737636000000|2025-01-23 12:40:00|72938.3|72932.3|72935.9|72923.9|72941.2|72932.7|72930.7|72922.4|276
1737636300000|2025-01-23 12:45:00|72936.1|72924.1|72938.7|72932.7|72939|72933|72930|72920.3|252
1737636600000|2025-01-23 12:50:00|72938|72932|72933.7|72927.7|72938.9|72932.9|72931.4|72925.4|251
1737636900000|2025-01-23 12:55:00|72934.2|72928.2|72926.4|72920.4|72934.7|72928.7|72922.7|72916.7|338
1737637200000|2025-01-23 13:00:00|72926.7|72920.7|72915.3|72909.3|72928.7|72922.7|72909.5|72903.5|419
1737637500000|2025-01-23 13:05:00|72915.4|72909.4|72917.9|72911.9|72925.6|72919.6|72914.4|72908.4|305
1737637800000|2025-01-23 13:10:00|72917.5|72911.5|72931.2|72919.2|72931.6|72921.5|72917.5|72908.8|416
1737638100000|2025-01-23 13:15:00|72930.6|72918.6|72920.5|72908.5|72930.6|72918.6|72916.8|72907.7|397
1737638400000|2025-01-23 13:20:00|72920|72908|72916.3|72910.3|72924.4|72914.4|72912.8|72904.2|385
1737638700000|2025-01-23 13:25:00|72916.9|72910.9|72925.7|72894.4|72925.7|72911.1|72910.9|72894.4|356
1737639000000|2025-01-23 13:30:00|72929.6|72892.9|72891.5|72885.5|72931|72911.5|72889.2|72881.9|576
1737639300000|2025-01-23 13:35:00|72891.3|72885.3|72909.2|72903.2|72909.9|72903.9|72888.2|72882.2|684
1737639600000|2025-01-23 13:40:00|72908.4|72902.4|72897.7|72891.7|72911|72905|72896.1|72887.1|669
1737639900000|2025-01-23 13:45:00|72899.8|72893.8|72918.8|72912.8|72922.3|72914.6|72892.9|72886.9|581
1737640200000|2025-01-23 13:50:00|72918.5|72912.5|72926.2|72920.2|72928.2|72921.4|72914|72908|460
1737640500000|2025-01-23 13:55:00|72925.8|72919.8|72927.1|72921.1|72928.6|72922.6|72920.9|72914.9|512
1737640800000|2025-01-23 14:00:00|72926.8|72920.8|72921.4|72915.4|72932.1|72926.1|72920.5|72912.9|477
1737641100000|2025-01-23 14:05:00|72921.8|72915.8|72911|72905|72933.9|72925.6|72909.4|72902.6|480
1737641400000|2025-01-23 14:10:00|72911.5|72905.5|72899|72893|72916.5|72908.1|72895.9|72889.9|408
1737641700000|2025-01-23 14:15:00|72898.6|72892.6|72902|72896|72906.3|72900.3|72898|72892|399
1737642000000|2025-01-23 14:20:00|72902.1|72896.1|72901|72895|72904.2|72898.2|72897.5|72891.5|430
1737642300000|2025-01-23 14:25:00|72901.2|72895.2|72899.2|72893.2|72913.8|72907.8|72899.1|72893.1|440
1737642600000|2025-01-23 14:30:00|72899.1|72893.1|72915|72909|72922.5|72910.5|72898.6|72892.6|694
1737642900000|2025-01-23 14:35:00|72915.1|72909.1|72924.9|72918.9|72927.4|72921.4|72913.6|72907.6|526
1737643200000|2025-01-23 14:40:00|72925.4|72919.4|72926.3|72920.3|72934.5|72928.5|72924|72918|601
1737643500000|2025-01-23 14:45:00|72926|72920|72920.8|72914.8|72926.6|72920.6|72916.1|72910.1|658
1737643800000|2025-01-23 14:50:00|72920|72914|72920.4|72914.4|72924.8|72918.8|72910.3|72904.3|543
1737644100000|2025-01-23 14:55:00|72920.5|72914.5|72923.2|72917.2|72925.2|72919.2|72914.9|72908.9|500
1737644400000|2025-01-23 15:00:00|72923.3|72917.3|72929.3|72923.3|72933.9|72927.9|72921.5|72915.5|455
1737644700000|2025-01-23 15:05:00|72929.5|72923.5|72928.6|72922.6|72940.4|72934.4|72925.5|72919.5|471
1737645000000|2025-01-23 15:10:00|72928.9|72922.9|72924.4|72918.4|72934.6|72928.6|72922.4|72916.4|444
1737645300000|2025-01-23 15:15:00|72924.2|72918.2|72935.9|72929.9|72942.2|72936.2|72922.1|72916.1|556
1737645600000|2025-01-23 15:20:00|72935.7|72929.7|72942.4|72936.4|72947.5|72941.5|72931.8|72925.8|532
1737645900000|2025-01-23 15:25:00|72943.4|72937.4|72926|72920|72943.4|72937.4|72924.3|72918.3|406
1737646200000|2025-01-23 15:30:00|72926.1|72920.1|72914.2|72908.2|72927.1|72921.1|72913.3|72907.3|421
1737646500000|2025-01-23 15:35:00|72914.5|72908.5|72901.1|72895.1|72916|72910|72901.1|72895.1|446
1737646800000|2025-01-23 15:40:00|72900.7|72894.7|72907.3|72901.3|72907.8|72901.8|72899.5|72893.5|487
1737647100000|2025-01-23 15:45:00|72907.4|72901.4|72913.9|72907.9|72918.8|72912.8|72901.5|72895.5|459
1737647400000|2025-01-23 15:50:00|72914.5|72908.5|72933.5|72927.5|72939.7|72929.4|72913.6|72904.1|494
1737647700000|2025-01-23 15:55:00|72933.7|72927.7|72939|72933|72941.4|72935.4|72929.4|72923.4|568
1737648000000|2025-01-23 16:00:00|72939.8|72933.8|72939.1|72927.1|72949.7|72941.4|72931.9|72922.1|509
1737648300000|2025-01-23 16:05:00|72941.4|72929.4|72938.6|72926.6|72949|72940.2|72933.4|72921.4|375
1737648600000|2025-01-23 16:10:00|72939.1|72927.1|72927.2|72915.2|72988.8|72976.8|72909.8|72897.8|836
1737648900000|2025-01-23 16:15:00|72927.7|72915.7|72917.8|72911.8|72933.4|72923.5|72900.6|72893.2|793
1737649200000|2025-01-23 16:20:00|72917.9|72911.9|72914|72908|72921.2|72911.9|72891|72882.2|704
1737649500000|2025-01-23 16:25:00|72914.1|72908.1|72914.1|72902.1|72935.6|72923.6|72905.9|72897.1|793
1737649800000|2025-01-23 16:30:00|72915.1|72903.1|72892|72880|72915.1|72904.6|72882.1|72873.3|537
1737650100000|2025-01-23 16:35:00|72892.1|72880.1|72892.9|72880.9|72906.3|72894.3|72878.4|72871.3|450
1737650400000|2025-01-23 16:40:00|72892.5|72880.5|72873.6|72861.6|72910.8|72898.8|72869|72857|587
1737650700000|2025-01-23 16:45:00|72873.3|72861.3|72871.5|72865.5|72879.8|72869.9|72848.6|72839.2|776
1737651000000|2025-01-23 16:50:00|72870.2|72864.2|72858.8|72852.8|72891.9|72882.5|72855.5|72849.5|646
1737651300000|2025-01-23 16:55:00|72858.3|72852.3|72855.2|72849.2|72862.7|72855.7|72847.4|72840.4|650
1737651600000|2025-01-23 17:00:00|72854.4|72848.4|72853.7|72847.7|72869.6|72863.6|72853.1|72847.1|522
1737651900000|2025-01-23 17:05:00|72853.5|72847.5|72857.7|72851.7|72859.8|72853.8|72842.1|72836.1|438
1737652200000|2025-01-23 17:10:00|72858.1|72852.1|72861.1|72855.1|72863.1|72856.4|72849.3|72840.1|345
1737652500000|2025-01-23 17:15:00|72861.6|72855.6|72876|72864|72877.4|72870.3|72861.1|72854.9|469
1737652800000|2025-01-23 17:20:00|72873.6|72867.6|72875.1|72863.1|72877.5|72868.8|72867.9|72856.8|283
1737653100000|2025-01-23 17:25:00|72875.7|72863.7|72870.3|72864.3|72879.1|72871.4|72869.3|72859.5|339
1737653400000|2025-01-23 17:30:00|72870|72864|72850|72844|72871.2|72864|72848.9|72840.8|348
1737653700000|2025-01-23 17:35:00|72849.9|72843.9|72848.8|72842.8|72855.5|72846.1|72847.2|72838.7|494
1737654000000|2025-01-23 17:40:00|72849|72843|72830|72824|72849|72843|72828.4|72822.4|518
1737654300000|2025-01-23 17:45:00|72829.5|72823.5|72826.2|72820.2|72835.1|72824.3|72824.5|72818.5|413
1737654600000|2025-01-23 17:50:00|72825.8|72819.8|72823.2|72817.2|72834.8|72826.4|72820.5|72812|431
1737654900000|2025-01-23 17:55:00|72822.9|72816.9|72821.3|72815.3|72828.3|72819.3|72815.5|72807.6|419
1737655200000|2025-01-23 18:00:00|72821.6|72815.6|72828.6|72816.6|72833.5|72825.3|72819.8|72810.9|375
1737655500000|2025-01-23 18:05:00|72828.7|72816.7|72827.2|72821.2|72833.3|72825.9|72822.6|72812.2|266
1737655800000|2025-01-23 18:10:00|72827.6|72821.6|72819.2|72813.2|72834|72824.8|72817.1|72811.1|349
1737656100000|2025-01-23 18:15:00|72819.1|72813.1|72826.9|72820.9|72827.7|72821.5|72814.3|72807.6|327
1737656400000|2025-01-23 18:20:00|72826.7|72820.7|72836.4|72830.4|72843|72835.7|72826.3|72818|411
1737656700000|2025-01-23 18:25:00|72836.6|72830.6|72843.5|72837.5|72849.3|72840.5|72835.8|72827.3|458
1737657000000|2025-01-23 18:30:00|72842.9|72836.9|72847.6|72841.6|72855.1|72845.9|72840.3|72832.7|360
1737657300000|2025-01-23 18:35:00|72847.8|72841.8|72834|72828|72859.9|72850.9|72833.1|72827.1|341
1737657600000|2025-01-23 18:40:00|72833.9|72827.9|72848.8|72842.8|72860.1|72853.3|72833.9|72827.7|348
1737657900000|2025-01-23 18:45:00|72851.7|72839.7|72840|72834|72851.7|72841.6|72837.8|72831.8|317
1737658200000|2025-01-23 18:50:00|72840.4|72834.4|72847.5|72841.5|72851.1|72843.8|72838.7|72830.6|351
1737658500000|2025-01-23 18:55:00|72847.8|72841.8|72857.7|72851.7|72863.4|72857.4|72847|72838.8|247
1737658800000|2025-01-23 19:00:00|72857.4|72851.4|72859.4|72853.4|72870.8|72861.7|72851.9|72842.7|365
1737659100000|2025-01-23 19:05:00|72859.8|72853.8|72864.1|72852.1|72864.4|72854.5|72854.7|72846.9|323
1737659400000|2025-01-23 19:10:00|72864.6|72852.6|72869.3|72857.3|72870.3|72861.4|72859.4|72852|307
1737659700000|2025-01-23 19:15:00|72869.5|72857.5|72859.6|72853.6|72869.9|72861.8|72857.3|72849|285
1737660000000|2025-01-23 19:20:00|72861.5|72855.5|72852.7|72846.7|72866.3|72857.2|72851.5|72845.5|355
1737660300000|2025-01-23 19:25:00|72852.5|72846.5|72853.1|72847.1|72861.8|72855.8|72845.9|72839|406
1737660600000|2025-01-23 19:30:00|72852.6|72846.6|72846.2|72840.2|72859.6|72851.2|72843|72837|255
1737660900000|2025-01-23 19:35:00|72846.8|72840.8|72847.9|72841.9|72853.5|72846.1|72846|72839|199
1737661200000|2025-01-23 19:40:00|72847.7|72841.7|72856|72850|72857|72851|72847.7|72841.7|320
1737661500000|2025-01-23 19:45:00|72856.5|72850.5|72856.1|72850.1|72857.7|72851.7|72850.9|72844.9|239
1737661800000|2025-01-23 19:50:00|72855.8|72849.8|72853.3|72847.3|72858.7|72852.7|72850.7|72843.8|320
1737662100000|2025-01-23 19:55:00|72853.4|72847.4|72856|72850|72856|72850|72847.2|72841.1|341
1737662400000|2025-01-23 20:00:00|72856.4|72850.4|72854.1|72848.1|72865.1|72859.1|72853.9|72845.2|404
1737662700000|2025-01-23 20:05:00|72854.8|72848.8|72847.6|72841.6|72858.5|72850.3|72846.5|72840.5|259
1737663000000|2025-01-23 20:10:00|72847.8|72841.8|72848.3|72842.3|72849.4|72843.4|72843|72837|289
1737663300000|2025-01-23 20:15:00|72848.5|72842.5|72848.5|72842.5|72850.1|72844.1|72842.8|72836.8|235
1737663600000|2025-01-23 20:20:00|72848.4|72842.4|72849|72843|72852.7|72845.6|72842.8|72836.8|207
1737663900000|2025-01-23 20:25:00|72851.4|72845.4|72854.3|72848.3|72859|72849.7|72851.4|72842.8|310
1737664200000|2025-01-23 20:30:00|72854.9|72848.9|72866.2|72854.2|72869.3|72859.8|72849|72843|411
1737664500000|2025-01-23 20:35:00|72866.1|72854.1|72869.2|72863.2|72874.1|72865.3|72864.3|72854.1|315
1737664800000|2025-01-23 20:40:00|72870.5|72864.5|72873.7|72867.7|72878.6|72871.6|72868.1|72861.6|223
1737665100000|2025-01-23 20:45:00|72873.9|72867.9|72884.4|72872.4|72884.8|72875.1|72872.5|72862.5|196
1737665400000|2025-01-23 20:50:00|72884.3|72872.3|72881.8|72875.8|72889.2|72880.7|72879.6|72870.6|315
1737665700000|2025-01-23 20:55:00|72881.5|72875.5|72882.4|72876.4|72887.6|72881.6|72879.5|72870.8|280
1737666000000|2025-01-23 21:00:00|72880.1|72874.1|72882.6|72876.6|72888.1|72877.9|72878.5|72869.2|148
1737666300000|2025-01-23 21:05:00|72882.2|72876.2|72887.5|72875.5|72887.6|72878.3|72878.5|72868.5|140
1737666600000|2025-01-23 21:10:00|72887.4|72875.4|72901.3|72889.3|72901.9|72891.8|72887.4|72875.4|131
1737666900000|2025-01-23 21:15:00|72900.4|72888.4|72902.5|72890.5|72910.3|72898.3|72900.4|72888.4|671
1737667200000|2025-01-23 21:20:00|72902.4|72890.4|72902.7|72890.7|72903.3|72891.3|72901.2|72889.2|691
1737667500000|2025-01-23 21:25:00|72902.8|72890.8|72899.3|72887.3|72904.7|72892.7|72898.4|72886.4|773
1737667800000|2025-01-23 21:30:00|72900.1|72888.1|72890.5|72878.5|72900.1|72888.1|72887.4|72875.4|723
1737668100000|2025-01-23 21:35:00|72888.3|72876.3|72883.3|72871.3|72893.9|72881.9|72881.2|72869.2|675
1737668400000|2025-01-23 21:40:00|72885.3|72873.3|72885.4|72873.4|72891.6|72879.6|72873.9|72861.9|547
1737668700000|2025-01-23 21:45:00|72885.1|72873.1|72884.7|72872.7|72888.2|72876.2|72882.2|72870.2|689
1737669000000|2025-01-23 21:50:00|72882.4|72870.4|72889|72877|72891.8|72879.8|72882.4|72870.4|451
1737669300000|2025-01-23 21:55:00|72887.8|72875.8|72904.1|72851.1|72904.1|72880.3|72886.5|72849.5|557
1737669600000|2025-01-23 22:00:00|72914.1|72843.3|72862.8|72822.6|72919.2|72861.6|72862.8|72800.1|66
1737669900000|2025-01-23 22:05:00|72862.6|72822.7|72874|72821.8|72910.1|72822.8|72862.2|72812.7|95
1737670200000|2025-01-23 22:10:00|72873.9|72822.1|72896.5|72823.2|72903.7|72827.4|72873.9|72817.6|202
1737670500000|2025-01-23 22:15:00|72896.6|72823.6|72871.5|72823.6|72899.4|72826.8|72867.4|72817.4|260
1737670800000|2025-01-23 22:20:00|72871.6|72823.5|72872.4|72822|72873.3|72823.5|72871.6|72822|125
1737671100000|2025-01-23 22:25:00|72872.7|72822.1|72886.8|72820.2|72903.3|72826.2|72872.6|72816.4|154
1737671400000|2025-01-23 22:30:00|72876.3|72828.1|72867.3|72828.4|72887.7|72836.3|72867.3|72823.9|125
1737671700000|2025-01-23 22:35:00|72866.8|72828.7|72872.9|72829.8|72873.2|72843.3|72855.2|72828.7|134
1737672000000|2025-01-23 22:40:00|72872|72829.2|72880.4|72825.1|72881.9|72829.7|72872|72821.6|87
1737672300000|2025-01-23 22:45:00|72881.1|72821.8|72881|72831.2|72881.9|72831.2|72877.2|72821.2|115
1737672600000|2025-01-23 22:50:00|72880.7|72831|72876.8|72839.8|72886.8|72846|72874.2|72825.6|556
1737672900000|2025-01-23 22:55:00|72876.9|72839.9|72878.7|72828.7|72880.2|72842|72870.2|72822.1|286
1737673200000|2025-01-23 23:00:00|72879.8|72827.6|72875|72841|72879.8|72841.2|72868|72819|417
1737673500000|2025-01-23 23:05:00|72875.2|72841.2|72868.3|72830.2|72875.2|72854.2|72862.4|72830.1|272
1737673800000|2025-01-23 23:10:00|72868.4|72828.6|72870.4|72825.2|72874.6|72835.3|72867.4|72819.7|373
1737674100000|2025-01-23 23:15:00|72872.3|72823.3|72872.4|72826.5|72874.2|72826.5|72871.8|72823.3|142
1737674400000|2025-01-23 23:20:00|72872.2|72826.4|72874.2|72825.2|72874.2|72827|72871.3|72824.2|101
1737674700000|2025-01-23 23:25:00|72873.8|72817.7|72845.2|72833.2|72874|72833.3|72842.2|72809.3|585
1737675000000|2025-01-23 23:30:00|72845.3|72833.3|72832.3|72820.3|72860.5|72833.3|72831.6|72810.8|526
1737675300000|2025-01-23 23:35:00|72832.7|72820.7|72853.2|72822|72858|72832.3|72831.9|72811|461
1737675600000|2025-01-23 23:40:00|72852.9|72821.8|72844.4|72832.4|72855.1|72834.1|72841.4|72818.8|424
1737675900000|2025-01-23 23:45:00|72844.3|72832.3|72847.6|72835.6|72853.7|72838.4|72843.9|72823|234
1737676200000|2025-01-23 23:50:00|72847.7|72835.7|72843.3|72831.3|72848.5|72836.5|72839.9|72827.9|143
1737676500000|2025-01-23 23:55:00|72842.8|72830.8|72839.5|72827.5|72842.8|72830.8|72837|72825|220
1737676800000|2025-01-24 00:00:00|72839.3|72827.3|72824.3|72812.3|72847.7|72835.7|72823.7|72811.7|418
1737677100000|2025-01-24 00:05:00|72824.1|72812.1|72810.8|72798.8|72824.1|72812.1|72806.6|72794.6|398
1737677400000|2025-01-24 00:10:00|72810.9|72798.9|72811.3|72799.3|72815.6|72803.6|72809.9|72797.9|224
1737677700000|2025-01-24 00:15:00|72811.4|72799.4|72826.7|72814.7|72828.1|72816.1|72811.3|72799.3|356
1737678000000|2025-01-24 00:20:00|72826.8|72814.8|72821.8|72809.8|72826.8|72814.8|72821.4|72809.4|612
1737678300000|2025-01-24 00:25:00|72821.9|72809.9|72822.4|72810.4|72824.1|72812.1|72818.2|72806.2|303
1737678600000|2025-01-24 00:30:00|72822.7|72810.7|72818.3|72806.3|72825|72813|72813.2|72801.2|242
1737678900000|2025-01-24 00:35:00|72818.4|72806.4|72826.2|72814.2|72826.5|72814.5|72817.4|72805.4|482
1737679200000|2025-01-24 00:40:00|72826.3|72814.3|72825.1|72813.1|72826.6|72814.6|72824.3|72812.3|145
1737679500000|2025-01-24 00:45:00|72824.9|72812.9|72829.1|72817.1|72837.9|72822.8|72823.9|72800.3|89
1737679800000|2025-01-24 00:50:00|72829|72817|72822.3|72816.3|72842.8|72830.8|72822.3|72814.7|263
1737680100000|2025-01-24 00:55:00|72820.8|72814.8|72823.2|72811.2|72828.2|72820.2|72813.4|72803.9|316
1737680400000|2025-01-24 01:00:00|72823.9|72811.9|72831.1|72825.1|72833.9|72826.7|72816.7|72809.7|520
1737680700000|2025-01-24 01:05:00|72831.2|72825.2|72829.9|72823.9|72840.5|72832.1|72828.6|72821.8|506
1737681000000|2025-01-24 01:10:00|72830.3|72824.3|72826.6|72814.6|72835.7|72826.9|72822|72811.1|329
1737681300000|2025-01-24 01:15:00|72826.8|72814.8|72822.9|72816.9|72828.7|72818.2|72820.6|72808.8|378
1737681600000|2025-01-24 01:20:00|72823.4|72817.4|72841.9|72835.9|72842.7|72836.7|72822.1|72816.1|428
1737681900000|2025-01-24 01:25:00|72842.1|72836.1|72852.6|72846.6|72854.3|72846.6|72833.6|72827.6|447
1737682200000|2025-01-24 01:30:00|72852.3|72846.3|72855.8|72849.8|72856.6|72850.6|72844.1|72836.1|618
1737682500000|2025-01-24 01:35:00|72855.5|72849.5|72881|72875|72887.6|72878.1|72851.3|72845.3|480
1737682800000|2025-01-24 01:40:00|72881.3|72875.3|72866.8|72854.8|72882.9|72876.1|72858.7|72849.7|527
1737683100000|2025-01-24 01:45:00|72867.8|72855.8|72852.2|72840.2|72870.2|72858.2|72842.7|72836.7|613
1737683400000|2025-01-24 01:50:00|72852.3|72840.3|72869.6|72857.6|72872.3|72863.1|72849.6|72840.3|617
1737683700000|2025-01-24 01:55:00|72869.8|72857.8|72839.3|72827.3|72871.2|72859.2|72838.7|72826.7|636
1737684000000|2025-01-24 02:00:00|72836.1|72824.1|72815.3|72809.3|72838.7|72826.7|72812.2|72803.6|691
1737684300000|2025-01-24 02:05:00|72814.8|72808.8|72830.6|72824.6|72837.2|72828.5|72811.3|72805.3|570
1737684600000|2025-01-24 02:10:00|72830.8|72824.8|72716.7|72704.7|72835.8|72829.8|72691.5|72679.5|777
1737684900000|2025-01-24 02:15:00|72720.2|72708.2|72651.5|72639.5|72720.2|72708.2|72638.4|72626.4|940
1737685200000|2025-01-24 02:20:00|72652|72640|72690.2|72684.2|72711.7|72699.7|72634.9|72622.9|859
1737685500000|2025-01-24 02:25:00|72689.9|72683.9|72716.8|72704.8|72717.8|72709.7|72679.3|72668.5|742
1737685800000|2025-01-24 02:30:00|72716.6|72704.6|72701.1|72689.1|72719.2|72710.9|72687|72675|749
1737686100000|2025-01-24 02:35:00|72700.8|72688.8|72691.8|72679.8|72703|72693.7|72661.8|72654.7|762
1737686400000|2025-01-24 02:40:00|72692.2|72680.2|72662.6|72650.6|72692.2|72680.3|72658.2|72647.6|865
1737686700000|2025-01-24 02:45:00|72660.7|72648.7|72611.2|72599.2|72671.5|72662.8|72604.7|72592.7|840
1737687000000|2025-01-24 02:50:00|72610.9|72598.9|72614.5|72608.5|72637.3|72631.2|72599.8|72587.8|693
1737687300000|2025-01-24 02:55:00|72616.7|72610.7|72536|72524|72617.5|72611.5|72517.7|72506.4|882
1737687600000|2025-01-24 03:00:00|72535.8|72523.8|72545.1|72539.1|72567|72561|72533.9|72522.8|832
1737687900000|2025-01-24 03:05:00|72544.8|72538.8|72593.7|72581.7|72596|72590|72539.1|72531.8|712
1737688200000|2025-01-24 03:10:00|72595.1|72583.1|72587.5|72581.5|72605.3|72596.5|72571.5|72562.6|643
1737688500000|2025-01-24 03:15:00|72587.8|72581.8|72608.7|72602.7|72614.4|72606.5|72586.1|72580.1|599
1737688800000|2025-01-24 03:20:00|72612.5|72600.5|72606.9|72600.9|72615.6|72606.8|72561.6|72554.6|810
1737689100000|2025-01-24 03:25:00|72607.1|72601.1|72601.6|72595.6|72614.5|72606|72576.6|72568|826
1737689400000|2025-01-24 03:30:00|72600.5|72594.5|72617.2|72611.2|72618.1|72611.2|72575.8|72569.8|700
1737689700000|2025-01-24 03:35:00|72618.3|72612.3|72593.3|72587.3|72625.2|72619.2|72592.9|72586.9|716
1737690000000|2025-01-24 03:40:00|72593.6|72587.6|72592|72586|72625.6|72616.9|72591.6|72582.1|829
1737690300000|2025-01-24 03:45:00|72591.7|72585.7|72582.3|72570.3|72600|72594|72580.5|72568.6|630
1737690600000|2025-01-24 03:50:00|72583.3|72571.3|72576.1|72570.1|72587.5|72579.8|72568.3|72559.5|533
1737690900000|2025-01-24 03:55:00|72575.2|72569.2|72587.1|72581.1|72594.8|72587|72573.3|72565|573
1737691200000|2025-01-24 04:00:00|72588|72582|72579.9|72573.9|72598.1|72592.1|72578.5|72572.5|704
1737691500000|2025-01-24 04:05:00|72579.8|72573.8|72560.8|72554.8|72587|72581|72554.2|72547.5|642
1737691800000|2025-01-24 04:10:00|72560.6|72554.6|72569|72557|72575.2|72567.1|72559.4|72551.8|484
1737692100000|2025-01-24 04:15:00|72568.6|72556.6|72550.7|72538.7|72569.6|72561.7|72535|72529|668
1737692400000|2025-01-24 04:20:00|72551.1|72539.1|72537.8|72531.8|72552.8|72543.8|72533|72523.9|556
1737692700000|2025-01-24 04:25:00|72537.7|72531.7|72534.1|72528.1|72549.3|72543.3|72528.9|72522.9|495
1737693000000|2025-01-24 04:30:00|72533.9|72527.9|72516.6|72510.6|72534.4|72528.4|72515.8|72509.8|513
1737693300000|2025-01-24 04:35:00|72516.4|72510.4|72497.7|72485.7|72518.3|72510.4|72485.3|72473.3|636
1737693600000|2025-01-24 04:40:00|72498.6|72486.6|72525.7|72519.7|72535.7|72529.7|72482.3|72474.7|486
1737693900000|2025-01-24 04:45:00|72526.5|72520.5|72519.2|72507.2|72538.2|72532.2|72515.3|72505.1|432
1737694200000|2025-01-24 04:50:00|72519.1|72507.1|72513.1|72501.1|72519.6|72510|72502.6|72490.9|446
1737694500000|2025-01-24 04:55:00|72513|72501|72516.8|72510.8|72527.8|72515.8|72511.1|72499.4|479
1737694800000|2025-01-24 05:00:00|72516.9|72510.9|72497.5|72491.5|72522.4|72516.4|72497.2|72491.2|513
1737695100000|2025-01-24 05:05:00|72497.4|72491.4|72447.2|72441.2|72499.5|72493.5|72443|72431|686
1737695400000|2025-01-24 05:10:00|72447|72441|72433.8|72421.8|72457.8|72448.1|72407.7|72400.8|714
1737695700000|2025-01-24 05:15:00|72434|72422|72455.1|72443.1|72461.1|72450.7|72431.6|72419.6|544
1737696000000|2025-01-24 05:20:00|72455.3|72443.3|72455.4|72449.4|72458.6|72452.6|72439.4|72433.4|396
1737696300000|2025-01-24 05:25:00|72455.9|72449.9|72470|72464|72470|72464|72443|72437|460
1737696600000|2025-01-24 05:30:00|72470.3|72464.3|72487.4|72481.4|72494.6|72485.4|72470.3|72464.3|546
1737696900000|2025-01-24 05:35:00|72487.5|72481.5|72474.1|72468.1|72493.1|72487.1|72468.3|72462.3|476
1737697200000|2025-01-24 05:40:00|72474.4|72468.4|72469.6|72463.6|72481.7|72475.7|72461.2|72455.2|509
1737697500000|2025-01-24 05:45:00|72469.4|72463.4|72464.8|72452.8|72473.5|72465.5|72453.2|72441.2|483
1737697800000|2025-01-24 05:50:00|72464.3|72452.3|72455.4|72443.4|72464.3|72456.1|72425.8|72417.4|595
1737698100000|2025-01-24 05:55:00|72450.6|72444.6|72414.8|72402.8|72450.6|72444.6|72400.3|72391.3|711
1737698400000|2025-01-24 06:00:00|72414.3|72402.3|72447.8|72435.8|72454|72442|72413.8|72401.8|649
1737698700000|2025-01-24 06:05:00|72447.1|72435.1|72448|72442|72449.5|72443.5|72433.5|72427.5|468
1737699000000|2025-01-24 06:10:00|72448.2|72442.2|72423.4|72417.4|72450|72444|72408.9|72402.9|535
1737699300000|2025-01-24 06:15:00|72423.7|72417.7|72422.2|72416.2|72431.8|72422.9|72390.4|72381.4|603
1737699600000|2025-01-24 06:20:00|72422.9|72416.9|72434.3|72428.3|72441.5|72433.3|72419.3|72410.8|671
1737699900000|2025-01-24 06:25:00|72434|72428|72459.5|72447.5|72472.7|72460.7|72423.5|72417.5|648
1737700200000|2025-01-24 06:30:00|72460.1|72448.1|72468.4|72462.4|72492|72484|72459.4|72447.4|592
1737700500000|2025-01-24 06:35:00|72468.5|72462.5|72443.2|72437.2|72478.7|72472.7|72437.2|72425.2|751
1737700800000|2025-01-24 06:40:00|72443.1|72437.1|72482.7|72470.7|72483.8|72471.8|72434.1|72424.3|692
1737701100000|2025-01-24 06:45:00|72483.8|72471.8|72479.7|72473.7|72503.5|72495.1|72474.7|72464.1|738
1737701400000|2025-01-24 06:50:00|72481.3|72475.3|72495|72489|72500.6|72494.6|72468.1|72460.2|701
1737701700000|2025-01-24 06:55:00|72496|72490|72526.6|72520.6|72562.3|72553.1|72496|72490|829
1737702000000|2025-01-24 07:00:00|72526.9|72520.9|72524.2|72518.2|72546.3|72539.1|72514.3|72507.8|795
1737702300000|2025-01-24 07:05:00|72524|72518|72558.1|72552.1|72562.9|72556.9|72516.8|72507.1|760
1737702600000|2025-01-24 07:10:00|72557.4|72551.4|72567.4|72561.4|72571.8|72565.8|72549.6|72541.6|787
1737702900000|2025-01-24 07:15:00|72567.9|72561.9|72548|72536|72577.1|72571.1|72535.9|72529.9|783
1737703200000|2025-01-24 07:20:00|72548.7|72536.7|72525.8|72519.8|72551.6|72543.6|72514.5|72506.8|655
1737703500000|2025-01-24 07:25:00|72525.5|72519.5|72488.9|72482.9|72525.5|72519.5|72487|72478|679
1737703800000|2025-01-24 07:30:00|72489|72483|72511.5|72505.5|72513.7|72507.7|72488.9|72482.9|573
1737704100000|2025-01-24 07:35:00|72512.3|72506.3|72537.2|72531.2|72542.9|72536.9|72509.1|72503.1|664
1737704400000|2025-01-24 07:40:00|72537.3|72531.3|72543.8|72537.8|72545.1|72539.1|72523.3|72517.3|575
1737704700000|2025-01-24 07:45:00|72544.4|72538.4|72507.3|72501.3|72551.3|72542.8|72502.7|72496.7|686
1737705000000|2025-01-24 07:50:00|72507.9|72501.9|72494.7|72488.7|72515.6|72509.6|72492.8|72486.8|620
1737705300000|2025-01-24 07:55:00|72493.8|72487.8|72536.6|72530.6|72547.3|72539.9|72493.8|72487.8|652
1737705600000|2025-01-24 08:00:00|72536.7|72530.7|72489.2|72483.2|72544.6|72538.6|72488.6|72482.6|561
1737705900000|2025-01-24 08:05:00|72489.6|72483.6|72472.9|72466.9|72501.4|72495.4|72472.2|72466.2|574
1737706200000|2025-01-24 08:10:00|72473.1|72467.1|72458.2|72452.2|72484.4|72476|72457.7|72451.7|629
1737706500000|2025-01-24 08:15:00|72452.7|72446.7|72470.6|72458.6|72472.2|72465.4|72436.9|72429|778
1737706800000|2025-01-24 08:20:00|72470.4|72458.4|72456.1|72444.1|72483.1|72477.1|72454|72443.4|745
1737707100000|2025-01-24 08:25:00|72457|72445|72425.9|72419.9|72457.3|72448.5|72413.8|72403.8|636
1737707400000|2025-01-24 08:30:00|72424.8|72418.8|72414.1|72408.1|72435.7|72423.7|72401.7|72389.7|756
1737707700000|2025-01-24 08:35:00|72415.5|72409.5|72443.8|72437.8|72449.5|72443.5|72406.8|72400.8|770
1737708000000|2025-01-24 08:40:00|72443.6|72437.6|72445.7|72439.7|72459.1|72450.8|72437.5|72431.5|630
1737708300000|2025-01-24 08:45:00|72444.4|72438.4|72434.9|72428.9|72459.4|72452.1|72425.6|72416|659
1737708600000|2025-01-24 08:50:00|72435.2|72429.2|72458.2|72446.2|72467.9|72459.3|72424.3|72418.3|658
1737708900000|2025-01-24 08:55:00|72458.8|72446.8|72454.1|72448.1|72468.1|72462.1|72452.2|72444.5|685
1737709200000|2025-01-24 09:00:00|72454.3|72448.3|72440.9|72434.9|72457|72448.6|72437.1|72431.1|752
1737709500000|2025-01-24 09:05:00|72441|72435|72444.2|72438.2|72457.1|72449.6|72429.3|72423.3|621
1737709800000|2025-01-24 09:10:00|72444.7|72438.7|72447.3|72441.3|72468.3|72462.3|72440.4|72432.7|652
1737710100000|2025-01-24 09:15:00|72446.7|72440.7|72411.6|72405.6|72452.2|72446.2|72408.1|72402.1|724
1737710400000|2025-01-24 09:20:00|72411.2|72405.2|72378|72366|72411.5|72405.5|72352|72340|699
1737710700000|2025-01-24 09:25:00|72377.9|72365.9|72386.1|72380.1|72395.5|72386.8|72368.5|72359.5|647
1737711000000|2025-01-24 09:30:00|72383.9|72377.9|72409.2|72403.2|72413.4|72407.4|72375.3|72368.2|667
1737711300000|2025-01-24 09:35:00|72408.4|72402.4|72436.3|72430.3|72442.2|72436.2|72405.2|72399.2|647
1737711600000|2025-01-24 09:40:00|72436.6|72430.6|72453.7|72447.7|72457|72449.7|72433.6|72427.6|692
1737711900000|2025-01-24 09:45:00|72453.5|72447.5|72445|72433|72456.6|72450.6|72442.4|72430.9|499
1737712200000|2025-01-24 09:50:00|72444|72432|72425.3|72419.3|72448.1|72441|72423.6|72417.6|561
1737712500000|2025-01-24 09:55:00|72425.5|72419.5|72420.7|72414.7|72429.4|72423.4|72414.7|72407.5|524
1737712800000|2025-01-24 10:00:00|72420.1|72414.1|72388.1|72382.1|72420.2|72414.2|72384|72374|515
1737713100000|2025-01-24 10:05:00|72388.2|72382.2|72382.6|72376.6|72410.8|72401.7|72381.5|72375.5|401
1737713400000|2025-01-24 10:10:00|72382.7|72376.7|72390.2|72378.2|72391.1|72382.2|72374.2|72367.4|416
1737713700000|2025-01-24 10:15:00|72389.6|72377.6|72429.1|72417.1|72429.1|72420.1|72385.6|72377.6|500
1737714000000|2025-01-24 10:20:00|72429.3|72417.3|72443|72431|72451.7|72445.7|72426.5|72416.4|538
1737714300000|2025-01-24 10:25:00|72443.2|72431.2|72435.8|72423.8|72445.1|72434.7|72421.8|72412.8|638
1737714600000|2025-01-24 10:30:00|72431.2|72419.2|72440.6|72434.6|72443.8|72437.8|72427.4|72419.2|535
1737714900000|2025-01-24 10:35:00|72440.7|72434.7|72460.2|72454.2|72461.2|72454.4|72434.6|72428.6|454
1737715200000|2025-01-24 10:40:00|72460.5|72454.5|72459.2|72453.2|72473.2|72466|72458.1|72450.8|491
1737715500000|2025-01-24 10:45:00|72458.6|72452.6|72458.9|72452.9|72469.8|72463.8|72453.4|72447.4|395
1737715800000|2025-01-24 10:50:00|72459.1|72453.1|72488.2|72476.2|72489.6|72482|72459.1|72453.1|483
1737716100000|2025-01-24 10:55:00|72488.3|72476.3|72488.1|72476.1|72491.8|72480.4|72479.6|72467.6|403
1737716400000|2025-01-24 11:00:00|72490.1|72478.1|72494|72488|72506.3|72498|72487|72475|350
1737716700000|2025-01-24 11:05:00|72493|72487|72512.3|72506.3|72516.1|72510.1|72483.3|72477.3|505
1737717000000|2025-01-24 11:10:00|72512.2|72506.2|72499.3|72493.3|72519.6|72511.5|72498.8|72492.8|474
1737717300000|2025-01-24 11:15:00|72499.2|72493.2|72498.8|72492.8|72505.8|72499.8|72493.3|72487.3|412
1737717600000|2025-01-24 11:20:00|72499.8|72493.8|72493.8|72487.8|72500|72494|72493.3|72487.3|313
1737717900000|2025-01-24 11:25:00|72493.5|72487.5|72494.6|72488.6|72495.8|72489.8|72486.7|72480.7|367
1737718200000|2025-01-24 11:30:00|72494.1|72488.1|72520.9|72514.9|72521.7|72515.7|72493.3|72487.3|396
1737718500000|2025-01-24 11:35:00|72521|72515|72519.4|72513.4|72522.9|72516.9|72513|72507|306
1737718800000|2025-01-24 11:40:00|72519.8|72513.8|72516.8|72510.8|72522|72516|72513.4|72507.4|308
1737719100000|2025-01-24 11:45:00|72516.6|72510.6|72510.2|72504.2|72517.4|72511.4|72506.2|72500.2|360
1737719400000|2025-01-24 11:50:00|72509.8|72503.8|72510.7|72504.7|72512.1|72506.1|72500|72494|365
1737719700000|2025-01-24 11:55:00|72510.8|72504.8|72519.4|72513.4|72526.6|72520.6|72509.5|72503.5|423
1737720000000|2025-01-24 12:00:00|72519.6|72513.6|72527.2|72521.2|72528.2|72522.2|72517.1|72508.5|437
1737720300000|2025-01-24 12:05:00|72527.5|72521.5|72543.6|72537.6|72546.8|72540.8|72524.1|72518.1|433
1737720600000|2025-01-24 12:10:00|72543.8|72537.8|72537.7|72525.7|72547.5|72538.7|72534.4|72524.9|380
1737720900000|2025-01-24 12:15:00|72538|72526|72530.7|72518.7|72541.2|72529.2|72526.5|72514.8|421
1737721200000|2025-01-24 12:20:00|72530.9|72518.9|72519.4|72513.4|72536.1|72527.5|72511.4|72501.4|382
1737721500000|2025-01-24 12:25:00|72519.2|72513.2|72504.4|72498.4|72524.9|72516.5|72504|72498|358
1737721800000|2025-01-24 12:30:00|72503.9|72497.9|72503.5|72497.5|72507.8|72501.8|72501.2|72495.2|314
1737722100000|2025-01-24 12:35:00|72503.7|72497.7|72508.9|72502.9|72510.4|72504.4|72498.8|72492.2|386
1737722400000|2025-01-24 12:40:00|72509.2|72503.2|72501.9|72495.9|72514.6|72508.6|72498.9|72492.9|359
1737722700000|2025-01-24 12:45:00|72502.2|72496.2|72516|72510|72516.4|72510.4|72495.1|72489.1|340
1737723000000|2025-01-24 12:50:00|72516.4|72510.4|72519.8|72513.8|72522.5|72516.5|72511|72504|389
1737723300000|2025-01-24 12:55:00|72520.3|72514.3|72517.4|72511.4|72520.9|72514.3|72506.3|72497.2|600
1737723600000|2025-01-24 13:00:00|72517.3|72511.3|72508.8|72502.8|72523.3|72515.7|72507.5|72501.5|656
1737723900000|2025-01-24 13:05:00|72507.3|72501.3|72529.8|72523.8|72533.8|72527.8|72507.3|72501.3|508
1737724200000|2025-01-24 13:10:00|72529.4|72523.4|72525.6|72519.6|72532.3|72526.3|72517.9|72511.9|548
1737724500000|2025-01-24 13:15:00|72525.7|72519.7|72543.1|72537.1|72543.6|72537.6|72521|72515|624
1737724800000|2025-01-24 13:20:00|72543.6|72537.6|72521.8|72515.8|72547.5|72538.6|72521.4|72515.4|545
1737725100000|2025-01-24 13:25:00|72521.5|72515.5|72523.5|72517.5|72526.7|72520.7|72513.7|72507.7|545
1737725400000|2025-01-24 13:30:00|72523.1|72517.1|72504.3|72498.3|72523.4|72517.4|72497.6|72491.6|563
1737725700000|2025-01-24 13:35:00|72504.5|72498.5|72476.4|72470.4|72508.6|72502.6|72475.4|72469.4|456
1737726000000|2025-01-24 13:40:00|72476.3|72470.3|72480.7|72474.7|72490.7|72484.7|72471.7|72465.7|467
1737726300000|2025-01-24 13:45:00|72481.4|72475.4|72473.3|72467.3|72486|72477|72470.1|72464.1|435
1737726600000|2025-01-24 13:50:00|72473.5|72467.5|72482.4|72470.4|72487.8|72476.2|72469.9|72463.9|481
1737726900000|2025-01-24 13:55:00|72481.7|72469.7|72494.8|72482.8|72499.8|72487.8|72480.2|72468.2|563
1737727200000|2025-01-24 14:00:00|72495|72483|72496.7|72490.7|72497.9|72491.8|72484.2|72478.2|457
1737727500000|2025-01-24 14:05:00|72496.5|72490.5|72506.4|72494.4|72514.9|72508.9|72496.1|72490.1|511
1737727800000|2025-01-24 14:10:00|72506.3|72494.3|72520.4|72514.4|72523.7|72516.2|72501.9|72490.1|455
1737728100000|2025-01-24 14:15:00|72520.2|72514.2|72522.7|72516.7|72530.3|72521|72516.5|72510.5|528
1737728400000|2025-01-24 14:20:00|72522.5|72516.5|72520.9|72514.9|72536.2|72530.2|72520.5|72514.5|547
1737728700000|2025-01-24 14:25:00|72520.8|72514.8|72513.3|72507.3|72524.3|72518.3|72506.3|72500.3|548
1737729000000|2025-01-24 14:30:00|72513.2|72507.2|72506.4|72500.4|72525.8|72515.4|72504.9|72498.9|702
1737729300000|2025-01-24 14:35:00|72506.2|72500.2|72516.6|72510.6|72522.3|72516.3|72505.1|72499.1|416
1737729600000|2025-01-24 14:40:00|72516.7|72510.7|72535.8|72504.4|72535.8|72517.5|72514|72504.4|398
1737729900000|2025-01-24 14:45:00|72537.4|72500.9|72509.7|72497.7|72537.4|72507.9|72472.3|72463.6|815
1737730200000|2025-01-24 14:50:00|72509.3|72497.3|72518.8|72506.8|72523.4|72513.9|72502.4|72493.8|616
1737730500000|2025-01-24 14:55:00|72519.2|72507.2|72521.7|72483|72521.7|72507.5|72500.3|72482.8|464
1737730800000|2025-01-24 15:00:00|72508.8|72496.8|72504.2|72492.2|72524.3|72515.7|72496.7|72484.7|670
1737731100000|2025-01-24 15:05:00|72503.6|72491.6|72467.8|72461.8|72504.9|72492.9|72462.8|72454.7|703
1737731400000|2025-01-24 15:10:00|72470.5|72458.5|72473.8|72461.8|72481.8|72473.9|72465.9|72457.6|624
1737731700000|2025-01-24 15:15:00|72473.9|72461.9|72492.8|72486.8|72495.9|72487|72469.4|72461.4|654
1737732000000|2025-01-24 15:20:00|72492.4|72486.4|72459.7|72453.7|72494.9|72486.7|72459.1|72453.1|620
1737732300000|2025-01-24 15:25:00|72459.5|72453.5|72470.2|72464.2|72474.2|72468.2|72459.5|72453.5|584
1737732600000|2025-01-24 15:30:00|72469.7|72463.7|72451.9|72445.9|72471.8|72465.8|72449.4|72441.4|562
1737732900000|2025-01-24 15:35:00|72456.8|72444.8|72451|72445|72463|72451|72440.7|72434.7|577
1737733200000|2025-01-24 15:40:00|72450.8|72444.8|72455.6|72449.6|72460.8|72454.8|72439.1|72431.3|524
1737733500000|2025-01-24 15:45:00|72455.3|72449.3|72445.8|72439.8|72466.3|72458.5|72443.7|72437.3|596
1737733800000|2025-01-24 15:50:00|72445.2|72439.2|72421.3|72415.3|72446.5|72440.5|72412.4|72405.9|723
1737734100000|2025-01-24 15:55:00|72419|72413|72411.2|72405.2|72423.6|72415.2|72405.5|72399.5|782
1737734400000|2025-01-24 16:00:00|72412.7|72406.7|72421.6|72409.6|72425.4|72416.9|72405.3|72397.3|764
1737734700000|2025-01-24 16:05:00|72422.1|72410.1|72413.8|72401.8|72428.7|72422.7|72410.1|72401.8|584
1737735000000|2025-01-24 16:10:00|72413.5|72401.5|72401.3|72395.3|72420.1|72411.9|72401.2|72393.2|519
1737735300000|2025-01-24 16:15:00|72401.4|72395.4|72385.6|72379.6|72414.9|72408.9|72385.2|72379.2|629
1737735600000|2025-01-24 16:20:00|72386|72380|72378.2|72366.2|72391.9|72385.7|72360.4|72354.4|561
1737735900000|2025-01-24 16:25:00|72379|72367|72391.3|72385.3|72407.8|72401.8|72371.4|72365.4|519
1737736200000|2025-01-24 16:30:00|72391.1|72385.1|72396.6|72390.6|72400.5|72392.1|72380.9|72369.4|439
1737736500000|2025-01-24 16:35:00|72397.3|72391.3|72397.3|72391.3|72404.9|72398.9|72393.3|72387.3|399
1737736800000|2025-01-24 16:40:00|72397.5|72391.5|72384.8|72378.8|72397.5|72391.5|72378.2|72372.2|364
1737737100000|2025-01-24 16:45:00|72384.7|72378.7|72398.8|72392.8|72406.3|72398.2|72383.6|72377.5|552
1737737400000|2025-01-24 16:50:00|72399|72393|72408.8|72402.8|72419.6|72411|72394.3|72388.3|571
1737737700000|2025-01-24 16:55:00|72409.6|72403.6|72410.3|72404.3|72422.3|72413.5|72404.2|72396.8|576
1737738000000|2025-01-24 17:00:00|72410.9|72404.9|72405.7|72393.7|72417.2|72406|72398.3|72389|402
1737738300000|2025-01-24 17:05:00|72406.5|72394.5|72391.7|72379.7|72408|72398.5|72387.7|72375.7|357
1737738600000|2025-01-24 17:10:00|72391.2|72379.2|72388.3|72376.3|72401.3|72393.5|72383.8|72374.3|396
1737738900000|2025-01-24 17:15:00|72386.6|72380.6|72391.4|72385.4|72393.7|72387.7|72382.4|72375.3|396
1737739200000|2025-01-24 17:20:00|72391.6|72385.6|72394.3|72388.3|72395.5|72388.5|72385.6|72376.7|380
1737739500000|2025-01-24 17:25:00|72394.5|72388.5|72402.9|72396.9|72405.1|72399.1|72392.2|72386.2|483
1737739800000|2025-01-24 17:30:00|72403|72397|72403.9|72397.9|72413.2|72407.2|72402.4|72396.4|352
1737740100000|2025-01-24 17:35:00|72404.1|72398.1|72395.1|72389.1|72405.8|72399.8|72388.3|72382.3|350
1737740400000|2025-01-24 17:40:00|72395.3|72389.3|72393.1|72387.1|72400.8|72392.2|72388.8|72382.8|301
1737740700000|2025-01-24 17:45:00|72392.8|72386.8|72412.4|72406.4|72413.3|72407.3|72391.5|72385.5|335
1737741000000|2025-01-24 17:50:00|72413|72407|72410.5|72404.5|72423.6|72417.6|72409.7|72403.7|379
1737741300000|2025-01-24 17:55:00|72410.3|72404.3|72428.2|72422.2|72428.2|72422.2|72409|72403|436
1737741600000|2025-01-24 18:00:00|72429.3|72423.3|72438.9|72432.9|72442.4|72436.4|72428.1|72422.1|488
1737741900000|2025-01-24 18:05:00|72439.2|72433.2|72429|72423|72440|72433.2|72425.9|72419.9|329
1737742200000|2025-01-24 18:10:00|72428.7|72422.7|72423.8|72417.8|72431.2|72423.1|72420.8|72414.8|301
1737742500000|2025-01-24 18:15:00|72423.9|72417.9|72424.3|72418.3|72429.8|72423.8|72420.7|72414.2|276
1737742800000|2025-01-24 18:20:00|72423.9|72417.9|72428.3|72422.3|72441.3|72435.3|72421.4|72412.8|357
1737743100000|2025-01-24 18:25:00|72428.1|72422.1|72433.5|72427.5|72435.8|72429.8|72428.1|72422.1|303
1737743400000|2025-01-24 18:30:00|72433.3|72427.3|72434.5|72428.5|72437.5|72431.5|72429.4|72421.8|402
1737743700000|2025-01-24 18:35:00|72434.7|72428.7|72429.3|72423.3|72435.9|72429.9|72428.3|72422.3|393
1737744000000|2025-01-24 18:40:00|72429.7|72423.7|72431.7|72425.7|72435.1|72429.1|72423.5|72417.5|254
1737744300000|2025-01-24 18:45:00|72431.5|72425.5|72434.6|72428.6|72442|72436|72431.3|72425.3|445
1737744600000|2025-01-24 18:50:00|72434.9|72428.9|72437|72425|72445|72439|72433.9|72425|359
1737744900000|2025-01-24 18:55:00|72435.6|72423.6|72434.8|72428.8|72441.3|72432.5|72431|72422|415
1737745200000|2025-01-24 19:00:00|72434.7|72428.7|72438.5|72426.5|72438.5|72432.5|72430.8|72420.4|392
1737745500000|2025-01-24 19:05:00|72438.4|72426.4|72432.3|72426.3|72440.1|72431.4|72432.2|72423.7|269
1737745800000|2025-01-24 19:10:00|72432.9|72426.9|72433.5|72427.5|72438.8|72432.8|72430.3|72424.3|365
1737746100000|2025-01-24 19:15:00|72432.9|72426.9|72433.2|72427.2|72435.8|72429.8|72429.7|72420.2|267
1737746400000|2025-01-24 19:20:00|72433.3|72427.3|72431.8|72425.8|72436.2|72429.7|72430.8|72423.5|331
1737746700000|2025-01-24 19:25:00|72431.9|72425.9|72441.4|72435.4|72443|72437|72430.3|72424.3|331
1737747000000|2025-01-24 19:30:00|72441.5|72435.5|72447.7|72435.7|72447.9|72439.1|72441.2|72431.5|189
1737747300000|2025-01-24 19:35:00|72448|72436|72442|72436|72448|72437.8|72434|72428|329
1737747600000|2025-01-24 19:40:00|72442.1|72436.1|72438.2|72432.2|72448.7|72439.7|72435.9|72429.9|330
1737747900000|2025-01-24 19:45:00|72438.1|72432.1|72438.5|72432.5|72442.5|72436.5|72437.4|72430|310
1737748200000|2025-01-24 19:50:00|72438.1|72432.1|72440.5|72434.5|72449.6|72439.8|72435.5|72429.5|345
1737748500000|2025-01-24 19:55:00|72440.2|72434.2|72438.3|72432.3|72443.7|72437.7|72436.3|72430.3|454
1737748800000|2025-01-24 20:00:00|72439.4|72433.4|72442.8|72436.8|72444.4|72438.4|72439.4|72433.4|490
1737749100000|2025-01-24 20:05:00|72442.6|72436.6|72446.6|72440.6|72451.6|72445.6|72442.3|72436.3|350
1737749400000|2025-01-24 20:10:00|72445.5|72439.5|72446|72440|72449.4|72443.4|72441.5|72435.5|407
1737749700000|2025-01-24 20:15:00|72445.9|72439.9|72435.9|72429.9|72445.9|72439.9|72433.6|72427.6|361
1737750000000|2025-01-24 20:20:00|72435.7|72429.7|72440|72434|72440.5|72434.5|72434.5|72425.8|359
1737750300000|2025-01-24 20:25:00|72439.9|72433.9|72442|72436|72448|72442|72438.3|72432.3|367
1737750600000|2025-01-24 20:30:00|72442.1|72436.1|72446.8|72440.8|72449.6|72443.6|72441.4|72435.4|292
1737750900000|2025-01-24 20:35:00|72447|72441|72447.3|72441.3|72450.7|72443.9|72442.4|72436.4|527
1737751200000|2025-01-24 20:40:00|72447.6|72441.6|72443.3|72437.3|72448.2|72442.2|72443.1|72437.1|442
1737751500000|2025-01-24 20:45:00|72443.7|72437.7|72444.4|72438.4|72447.5|72441.5|72442.5|72436.5|486
1737751800000|2025-01-24 20:50:00|72444|72438|72441.6|72435.6|72444|72438|72439|72433|445
1737752100000|2025-01-24 20:55:00|72442.3|72436.3|72433.9|72427.9|72442.5|72436.5|72433.2|72427.2|509
1737752400000|2025-01-24 21:00:00|72433.3|72427.3|72435.3|72423.3|72438.5|72429.4|72432.8|72422.3|463
1737752700000|2025-01-24 21:05:00|72435.4|72423.4|72435.5|72423.5|72438|72426|72432.8|72420.8|336
1737753000000|2025-01-24 21:10:00|72435.6|72423.6|72435|72423|72437|72425|72434.1|72422.1|424
1737753300000|2025-01-24 21:15:00|72434.3|72422.3|72443.2|72431.2|72447.9|72435.9|72434.3|72422.3|401
1737753600000|2025-01-24 21:20:00|72444.6|72432.6|72445.4|72433.4|72446.8|72434.8|72442.5|72430.5|1054
1737753900000|2025-01-24 21:25:00|72444.7|72432.7|72449.1|72437.1|72451.4|72439.4|72444.3|72432.3|1084
1737754200000|2025-01-24 21:30:00|72449.7|72437.7|72447.3|72435.3|72454.2|72442.2|72444.3|72432.3|982
1737754500000|2025-01-24 21:35:00|72447.2|72435.2|72437.7|72425.7|72448.4|72436.4|72436|72424|861
1737754800000|2025-01-24 21:40:00|72438.7|72426.7|72441.7|72429.7|72444.3|72432.3|72436.1|72424.1|947
1737755100000|2025-01-24 21:45:00|72441.5|72429.5|72445.4|72433.4|72452.3|72440.3|72438.4|72426.4|620
1737755400000|2025-01-24 21:50:00|72445.2|72433.2|72443.6|72431.6|72446.2|72434.2|72441.8|72429.8|103
1737755700000|2025-01-24 21:55:00|72444.2|72432.2|72438|72426|72449|72437|72434.1|72422.1|412
1737925200000|2025-01-26 21:00:00|72492.2|72367.7|72437|72423|72492.8|72423|72437|72367.1|6
1737925500000|2025-01-26 21:05:00|72477|72383|72437|72423|72477.3|72423|72437|72382.6|3
1737925800000|2025-01-26 21:10:00|72479.6|72380.3|72493|72367|72493|72382.6|72477.3|72367|5
1737926100000|2025-01-26 21:15:00|72437|72423|72437|72423|72493|72423|72437|72367|3
1737926400000|2025-01-26 21:20:00|72492.8|72366.8|72492.9|72366.9|72493|72423|72437|72366.8|4
1737926700000|2025-01-26 21:25:00|72437|72423|72474.5|72460.5|72474.5|72460.5|72437|72423|156
1737927000000|2025-01-26 21:30:00|72517.5|72437.5|72525.4|72437.5|72525.4|72474.5|72488.5|72437.5|3
1737927300000|2025-01-26 21:35:00|72525.5|72437.3|72525.5|72437.3|72525.5|72437.3|72525.5|72437.3|1
1737927600000|2025-01-26 21:40:00|72525.4|72437.6|72488.5|72474.5|72525.4|72474.5|72488.5|72437.6|2
1737927900000|2025-01-26 21:45:00|72488.4|72474.4|72488.4|72474.4|72488.5|72474.5|72488.4|72474.4|3
1737928200000|2025-01-26 21:50:00|72488.5|72474.5|72488.4|72474.4|72488.5|72474.5|72488.4|72474.4|4
1737928500000|2025-01-26 21:55:00|72490|72476|72491|72477|72491|72477|72490|72476|2
1737928800000|2025-01-26 22:00:00|72490.9|72476.9|72499.1|72399.9|72520.6|72477.5|72471.5|72376.8|16
1737929100000|2025-01-26 22:05:00|72509|72390|72521.7|72423.3|72526|72424.6|72498.1|72389.4|95
1737929400000|2025-01-26 22:10:00|72522.3|72422.5|72520.4|72422.3|72522.3|72422.5|72519.5|72420.8|47
1737929700000|2025-01-26 22:15:00|72514.6|72428.8|72494.4|72416.6|72515|72459.4|72467.6|72415.1|76
1737930000000|2025-01-26 22:20:00|72494.3|72416.8|72495.4|72416|72495.5|72416.8|72494.3|72415.8|17
1737930300000|2025-01-26 22:25:00|72495.3|72416.1|72494.4|72416.6|72495.5|72449|72460.6|72415.8|41
1737930600000|2025-01-26 22:30:00|72494.3|72416.4|72488.1|72431.2|72501.8|72456.5|72466|72413.4|147
1737930900000|2025-01-26 22:35:00|72488.3|72430.5|72489.7|72434.6|72493.5|72437.6|72486.8|72426.7|158
1737931200000|2025-01-26 22:40:00|72489.8|72434.3|72486.9|72453.4|72502.3|72453.5|72483.6|72432|263
1737931500000|2025-01-26 22:45:00|72486.6|72451.4|72506.2|72460.1|72513.1|72460.5|72486.6|72440.7|261
1737931800000|2025-01-26 22:50:00|72506.8|72460.6|72503.7|72459.4|72508.2|72460.6|72502.4|72451.8|160
1737932100000|2025-01-26 22:55:00|72503.8|72459.5|72505.9|72454.5|72510.1|72462.2|72501.8|72450.9|74
1737932400000|2025-01-26 23:00:00|72509.6|72454.4|72506.8|72457.6|72513.4|72463.9|72500.4|72437|440
1737932700000|2025-01-26 23:05:00|72506.4|72462.1|72541.4|72504.8|72546.8|72523.4|72502.8|72450.5|469
1737933000000|2025-01-26 23:10:00|72545.9|72505.7|72546.6|72514.9|72548.7|72526.3|72530.3|72504.8|195
1737933300000|2025-01-26 23:15:00|72540.4|72528.4|72546.2|72534.2|72551.8|72539.8|72540.1|72528.1|104
1737933600000|2025-01-26 23:20:00|72548.2|72536.2|72582.2|72570.2|72584.5|72571.5|72545.1|72526.1|172
1737933900000|2025-01-26 23:25:00|72582.5|72570.5|72640.1|72601.2|72642|72603|72582.4|72569.7|366
1737934200000|2025-01-26 23:30:00|72638.6|72601|72640.1|72628.1|72645.8|72628.4|72632.5|72598.6|196
1737934500000|2025-01-26 23:35:00|72640|72628|72631|72619|72641.8|72629.8|72626.5|72614.5|227
1737934800000|2025-01-26 23:40:00|72630.9|72618.9|72637.6|72607|72642.2|72619|72621.9|72600.1|404
1737935100000|2025-01-26 23:45:00|72637.7|72607.2|72630.8|72618.8|72640.7|72619.8|72629|72604.2|208
1737935400000|2025-01-26 23:50:00|72630.9|72618.9|72629.6|72617.6|72639.4|72619.1|72625.2|72602.5|396
1737935700000|2025-01-26 23:55:00|72630.8|72618.8|72632.7|72620.7|72641.3|72625.7|72627.2|72606.7|335
1737925200000|2025-01-26 21:00:00|72492.2|72367.7|72437|72423|72492.8|72423|72437|72367.1|6
1737925500000|2025-01-26 21:05:00|72477|72383|72437|72423|72477.3|72423|72437|72382.6|3
1737925800000|2025-01-26 21:10:00|72479.6|72380.3|72493|72367|72493|72382.6|72477.3|72367|5
1737926100000|2025-01-26 21:15:00|72437|72423|72437|72423|72493|72423|72437|72367|3
1737926400000|2025-01-26 21:20:00|72492.8|72366.8|72492.9|72366.9|72493|72423|72437|72366.8|4
1737926700000|2025-01-26 21:25:00|72437|72423|72474.5|72460.5|72474.5|72460.5|72437|72423|156
1737927000000|2025-01-26 21:30:00|72517.5|72437.5|72525.4|72437.5|72525.4|72474.5|72488.5|72437.5|3
1737927300000|2025-01-26 21:35:00|72525.5|72437.3|72525.5|72437.3|72525.5|72437.3|72525.5|72437.3|1
1737927600000|2025-01-26 21:40:00|72525.4|72437.6|72488.5|72474.5|72525.4|72474.5|72488.5|72437.6|2
1737927900000|2025-01-26 21:45:00|72488.4|72474.4|72488.4|72474.4|72488.5|72474.5|72488.4|72474.4|3
1737928200000|2025-01-26 21:50:00|72488.5|72474.5|72488.4|72474.4|72488.5|72474.5|72488.4|72474.4|4
1737928500000|2025-01-26 21:55:00|72490|72476|72491|72477|72491|72477|72490|72476|2
1737928800000|2025-01-26 22:00:00|72490.9|72476.9|72499.1|72399.9|72520.6|72477.5|72471.5|72376.8|16
1737929100000|2025-01-26 22:05:00|72509|72390|72521.7|72423.3|72526|72424.6|72498.1|72389.4|95
1737929400000|2025-01-26 22:10:00|72522.3|72422.5|72520.4|72422.3|72522.3|72422.5|72519.5|72420.8|47
1737929700000|2025-01-26 22:15:00|72514.6|72428.8|72494.4|72416.6|72515|72459.4|72467.6|72415.1|76
1737930000000|2025-01-26 22:20:00|72494.3|72416.8|72495.4|72416|72495.5|72416.8|72494.3|72415.8|17
1737930300000|2025-01-26 22:25:00|72495.3|72416.1|72494.4|72416.6|72495.5|72449|72460.6|72415.8|41
1737930600000|2025-01-26 22:30:00|72494.3|72416.4|72488.1|72431.2|72501.8|72456.5|72466|72413.4|147
1737930900000|2025-01-26 22:35:00|72488.3|72430.5|72489.7|72434.6|72493.5|72437.6|72486.8|72426.7|158
1737931200000|2025-01-26 22:40:00|72489.8|72434.3|72486.9|72453.4|72502.3|72453.5|72483.6|72432|263
1737931500000|2025-01-26 22:45:00|72486.6|72451.4|72506.2|72460.1|72513.1|72460.5|72486.6|72440.7|261
1737931800000|2025-01-26 22:50:00|72506.8|72460.6|72503.7|72459.4|72508.2|72460.6|72502.4|72451.8|160
1737932100000|2025-01-26 22:55:00|72503.8|72459.5|72505.9|72454.5|72510.1|72462.2|72501.8|72450.9|74
1737932400000|2025-01-26 23:00:00|72509.6|72454.4|72506.8|72457.6|72513.4|72463.9|72500.4|72437|440
1737932700000|2025-01-26 23:05:00|72506.4|72462.1|72541.4|72504.8|72546.8|72523.4|72502.8|72450.5|469
1737933000000|2025-01-26 23:10:00|72545.9|72505.7|72546.6|72514.9|72548.7|72526.3|72530.3|72504.8|195
1737933300000|2025-01-26 23:15:00|72540.4|72528.4|72546.2|72534.2|72551.8|72539.8|72540.1|72528.1|104
1737933600000|2025-01-26 23:20:00|72548.2|72536.2|72582.2|72570.2|72584.5|72571.5|72545.1|72526.1|172
1737933900000|2025-01-26 23:25:00|72582.5|72570.5|72640.1|72601.2|72642|72603|72582.4|72569.7|366
1737934200000|2025-01-26 23:30:00|72638.6|72601|72640.1|72628.1|72645.8|72628.4|72632.5|72598.6|196
1737934500000|2025-01-26 23:35:00|72640|72628|72631|72619|72641.8|72629.8|72626.5|72614.5|227
1737934800000|2025-01-26 23:40:00|72630.9|72618.9|72637.6|72607|72642.2|72619|72621.9|72600.1|404
1737935100000|2025-01-26 23:45:00|72637.7|72607.2|72630.8|72618.8|72640.7|72619.8|72629|72604.2|208
1737935400000|2025-01-26 23:50:00|72630.9|72618.9|72629.6|72617.6|72639.4|72619.1|72625.2|72602.5|396
1737935700000|2025-01-26 23:55:00|72630.8|72618.8|72632.7|72620.7|72641.3|72625.7|72627.2|72606.7|335
1737936000000|2025-01-27 00:00:00|72632.4|72620.4|72625.5|72613.5|72643.8|72622.8|72624.2|72602.6|436
1737936300000|2025-01-27 00:05:00|72625.4|72613.4|72600.2|72588.2|72636.9|72624.9|72593.5|72575.7|416
1737936600000|2025-01-27 00:10:00|72600.3|72588.3|72588.6|72576.6|72602.2|72590.2|72585|72573|247
1737936900000|2025-01-27 00:15:00|72588.7|72576.7|72565|72553|72591.5|72579.5|72565|72553|195
1737937200000|2025-01-27 00:20:00|72564.8|72552.8|72535.7|72523.7|72565.1|72553.1|72530.6|72518.6|255
1737937500000|2025-01-27 00:25:00|72535.9|72523.9|72530.5|72518.5|72545.1|72533.1|72529.4|72517.4|157
1737937800000|2025-01-27 00:30:00|72530.6|72518.6|72548|72536|72550.8|72538.8|72529.4|72517.4|191
1737938100000|2025-01-27 00:35:00|72545.6|72533.6|72546.1|72534.1|72549|72537|72536.6|72524.6|208
1737938400000|2025-01-27 00:40:00|72546.6|72534.6|72548.9|72536.9|72550.7|72538.7|72537.6|72525.6|207
1737938700000|2025-01-27 00:45:00|72549.1|72537.1|72546.6|72534.6|72549.1|72537.1|72539.3|72527.3|239
1737939000000|2025-01-27 00:50:00|72546.7|72534.7|72529|72517|72560.2|72548.2|72528.6|72516.6|358
1737939300000|2025-01-27 00:55:00|72529.6|72517.6|72541.2|72529.2|72542|72530|72524.5|72512.5|468
1737939600000|2025-01-27 01:00:00|72542.1|72530.1|72539.1|72527.1|72542.5|72530.5|72524.8|72512.8|688
1737939900000|2025-01-27 01:05:00|72539|72527|72530.4|72518.4|72539|72527|72517.4|72509.2|517
1737940200000|2025-01-27 01:10:00|72530|72518|72528.5|72516.5|72539.2|72530.9|72519|72507|372
1737940500000|2025-01-27 01:15:00|72528.7|72516.7|72544|72532|72569|72557|72525.9|72513.9|578
1737940800000|2025-01-27 01:20:00|72543.9|72531.9|72559.8|72553.8|72560.2|72554.2|72535.2|72523.2|503
1737941100000|2025-01-27 01:25:00|72559.7|72553.7|72595.3|72560.1|72595.7|72583.7|72558.6|72547.6|509
1737941400000|2025-01-27 01:30:00|72586.8|72574.8|72583.2|72571.2|72632.5|72620.5|72580.2|72557.9|626
1737941700000|2025-01-27 01:35:00|72582.9|72570.9|72618|72612|72629.9|72622.9|72571.7|72559.7|722
1737942000000|2025-01-27 01:40:00|72619.8|72613.8|72610.1|72604.1|72626.2|72620.2|72593.8|72582.6|667
1737942300000|2025-01-27 01:45:00|72610.2|72604.2|72628.1|72616.1|72630|72620.7|72592.8|72586.8|673
1737942600000|2025-01-27 01:50:00|72624.6|72618.6|72665|72659|72669.3|72663.3|72624.6|72613.8|641
1737942900000|2025-01-27 01:55:00|72664.1|72658.1|72666.8|72654.8|72684|72678|72656.7|72648.8|526
1737943200000|2025-01-27 02:00:00|72667.2|72655.2|72657.1|72645.1|72670.8|72661.2|72647.6|72639.9|463
1737943500000|2025-01-27 02:05:00|72656.9|72644.9|72658.5|72652.5|72665|72654.3|72648.1|72636.1|563
1737943800000|2025-01-27 02:10:00|72658.4|72652.4|72678.7|72666.7|72682.9|72673.6|72658.4|72652.4|551
1737944100000|2025-01-27 02:15:00|72678.8|72666.8|72682.1|72676.1|72695.2|72687.8|72674.1|72666.6|462
1737944400000|2025-01-27 02:20:00|72681.8|72675.8|72665.2|72659.2|72684.9|72676.7|72660.3|72648.4|483
1737944700000|2025-01-27 02:25:00|72665.3|72659.3|72666.8|72654.8|72672.9|72663.3|72655.7|72645.2|477
1737945000000|2025-01-27 02:30:00|72667|72655|72664.3|72658.3|72672.6|72666.6|72661.3|72651.1|386
1737945300000|2025-01-27 02:35:00|72664.2|72658.2|72684.2|72678.2|72704.4|72696.2|72657.5|72648.7|507
1737945600000|2025-01-27 02:40:00|72684.1|72678.1|72681|72675|72689.8|72682.5|72675.1|72669.1|435
1737945900000|2025-01-27 02:45:00|72680.9|72674.9|72688.4|72676.4|72704.1|72696.1|72680.1|72668.8|431
1737946200000|2025-01-27 02:50:00|72688.5|72676.5|72675.2|72669.2|72690.3|72678.3|72673|72666.9|274
1737946500000|2025-01-27 02:55:00|72675.3|72669.3|72683.1|72677.1|72686.1|72678.7|72663.9|72651.9|366
1737946800000|2025-01-27 03:00:00|72682.9|72676.9|72682.5|72670.5|72693.7|72685.4|72674.9|72665.8|398
1737947100000|2025-01-27 03:05:00|72682.4|72670.4|72683.6|72677.6|72688.8|72681.3|72676.1|72666.8|287
1737947400000|2025-01-27 03:10:00|72686.6|72674.6|72634.2|72622.2|72686.9|72674.9|72631.8|72619.8|448
1737947700000|2025-01-27 03:15:00|72633.9|72621.9|72644.4|72632.4|72644.5|72632.5|72600.1|72588.1|600
1737948000000|2025-01-27 03:20:00|72643.6|72631.6|72654.6|72642.6|72656.8|72648.2|72631.5|72622.2|526
1737948300000|2025-01-27 03:25:00|72654.7|72642.7|72646.9|72640.9|72655.5|72643.5|72631.8|72625.8|372
1737948600000|2025-01-27 03:30:00|72647.1|72641.1|72644.5|72638.5|72649.6|72643.6|72635.3|72627.6|395
1737948900000|2025-01-27 03:35:00|72644.3|72638.3|72660.2|72648.2|72667.3|72655.5|72642|72634.1|352
1737949200000|2025-01-27 03:40:00|72660.3|72648.3|72677.7|72671.7|72683|72673.6|72654.3|72646.2|315
1737949500000|2025-01-27 03:45:00|72676.8|72670.8|72686.9|72674.9|72689.4|72680.8|72673.9|72667.6|384
1737949800000|2025-01-27 03:50:00|72687.1|72675.1|72665.3|72659.3|72687.1|72677.6|72664.8|72658.8|335
1737950100000|2025-01-27 03:55:00|72665.4|72659.4|72671.5|72665.5|72673.4|72667.4|72662.1|72656.1|287
1737950400000|2025-01-27 04:00:00|72671.6|72665.6|72676|72670|72681.2|72675.2|72671.2|72665.2|266
1737950700000|2025-01-27 04:05:00|72676.2|72670.2|72678.2|72672.2|72680.5|72672.5|72669.8|72662.9|234
1737951000000|2025-01-27 04:10:00|72678.4|72672.4|72686.2|72674.2|72687.9|72678.7|72678.4|72671.3|308
1737951300000|2025-01-27 04:15:00|72685.6|72673.6|72675.3|72663.3|72688.1|72676.1|72673.3|72661.3|242
1737951600000|2025-01-27 04:20:00|72675|72663|72674.1|72662.1|72676|72664|72660.5|72648.5|283
1737951900000|2025-01-27 04:25:00|72674.2|72662.2|72673.6|72667.6|72678.8|72670|72671.1|72660.7|279
1737952200000|2025-01-27 04:30:00|72673.5|72667.5|72689.6|72683.6|72691.7|72685.7|72673.5|72667.5|345
1737952500000|2025-01-27 04:35:00|72689.5|72683.5|72691.5|72685.5|72695.5|72689.5|72678.6|72672.6|338
1737952800000|2025-01-27 04:40:00|72691.6|72685.6|72677.3|72671.3|72691.6|72685.6|72676.7|72667.6|345
1737953100000|2025-01-27 04:45:00|72677.1|72671.1|72677.2|72671.2|72682.9|72674|72670.5|72664.5|356
1737953400000|2025-01-27 04:50:00|72677.3|72671.3|72674.5|72668.5|72681|72675|72672.6|72666.6|348
1737953700000|2025-01-27 04:55:00|72674.1|72668.1|72678.1|72672.1|72681.5|72672.3|72668.4|72659.9|357
1737954000000|2025-01-27 05:00:00|72678.7|72672.7|72698.2|72692.2|72698.7|72692.7|72678.6|72672.6|456
1737954300000|2025-01-27 05:05:00|72697.8|72691.8|72699.9|72693.9|72701.4|72695.4|72689.7|72683.7|402
1737954600000|2025-01-27 05:10:00|72699.6|72693.6|72697.9|72691.9|72706.8|72697.9|72693.5|72687.5|367
1737954900000|2025-01-27 05:15:00|72698|72692|72702.4|72696.4|72702.8|72696.8|72689.9|72683.9|393
1737955200000|2025-01-27 05:20:00|72702.5|72696.5|72698.3|72692.3|72702.8|72696.8|72690.6|72681.6|341
1737955500000|2025-01-27 05:25:00|72698.1|72692.1|72691|72685|72699.1|72693.1|72688|72678.9|406
1737955800000|2025-01-27 05:30:00|72690.6|72684.6|72683.5|72677.5|72698.6|72692.6|72682.7|72676.7|415
1737956100000|2025-01-27 05:35:00|72683.3|72677.3|72689|72683|72691.3|72685.3|72676.1|72667.9|455
1737956400000|2025-01-27 05:40:00|72688.8|72682.8|72682.5|72670.5|72692.4|72686.4|72677|72665|405
1737956700000|2025-01-27 05:45:00|72682.6|72670.6|72694.2|72682.2|72694.7|72682.7|72672.6|72660.6|401
1737957000000|2025-01-27 05:50:00|72694.1|72682.1|72698.4|72692.4|72699.4|72693.4|72683.7|72677.7|437
1737957300000|2025-01-27 05:55:00|72698.9|72692.9|72730.2|72724.2|72739.2|72733.2|72698.5|72692.5|669
1737957600000|2025-01-27 06:00:00|72730.7|72724.7|72704.8|72698.8|72734.2|72724.7|72704.8|72698.8|531
1737957900000|2025-01-27 06:05:00|72705.4|72699.4|72703.1|72697.1|72710.6|72699.9|72699.1|72689.7|529
1737958200000|2025-01-27 06:10:00|72703.2|72697.2|72695.9|72689.9|72708.1|72699.5|72692.1|72686.1|467
1737958500000|2025-01-27 06:15:00|72695.8|72689.8|72692.5|72686.5|72701.1|72695.1|72690.4|72684.4|433
1737958800000|2025-01-27 06:20:00|72693|72687|72687.2|72681.2|72701.9|72695.9|72686.8|72680.8|467
1737959100000|2025-01-27 06:25:00|72687.1|72681.1|72682.8|72676.8|72688.3|72682.3|72679.6|72672.5|436
1737959400000|2025-01-27 06:30:00|72683.1|72677.1|72688.6|72682.6|72692.5|72686.5|72681.4|72675.4|425
1737959700000|2025-01-27 06:35:00|72688.7|72682.7|72697.3|72691.3|72703.7|72697.7|72688.2|72682.2|439
1737960000000|2025-01-27 06:40:00|72697.5|72691.5|72711.9|72705.9|72714.8|72708.8|72695.8|72689.3|433
1737960300000|2025-01-27 06:45:00|72712|72706|72735.7|72723.7|72737.9|72729.9|72708.9|72702.9|562
1737960600000|2025-01-27 06:50:00|72735.4|72723.4|72731.9|72719.9|72735.4|72724.8|72720.9|72712|459
1737960900000|2025-01-27 06:55:00|72731.7|72719.7|72726.8|72720.8|72740.1|72733.6|72724.6|72714.7|539
1737961200000|2025-01-27 07:00:00|72727.8|72721.8|72723.5|72717.5|72729.5|72722.1|72713.1|72706.7|534
1737961500000|2025-01-27 07:05:00|72723.4|72717.4|72731.7|72725.7|72742.4|72735.3|72719.5|72713.5|563
1737961800000|2025-01-27 07:10:00|72731.6|72725.6|72744.1|72738.1|72748.5|72742.5|72730.8|72724.8|504
1737962100000|2025-01-27 07:15:00|72744.2|72738.2|72768.2|72762.2|72768.2|72762.2|72736.7|72730.7|514
1737962400000|2025-01-27 07:20:00|72768.3|72762.3|72747.1|72735.1|72775.7|72769.7|72740|72731.5|574
1737962700000|2025-01-27 07:25:00|72747.2|72735.2|72731.7|72725.7|72749.2|72737.2|72723.1|72715.2|522
1737963000000|2025-01-27 07:30:00|72731.6|72725.6|72733.3|72721.3|72735.4|72729.4|72726|72717.4|407
1737963300000|2025-01-27 07:35:00|72733.2|72721.2|72728.6|72716.6|72733.7|72725.3|72723.5|72715|473
1737963600000|2025-01-27 07:40:00|72728.5|72716.5|72710.4|72698.4|72728.5|72716.5|72705.2|72693.2|522
1737963900000|2025-01-27 07:45:00|72711.3|72699.3|72713.9|72707.9|72721.7|72715.7|72704.4|72695.4|461
1737964200000|2025-01-27 07:50:00|72714.3|72708.3|72709.6|72703.6|72718.9|72712.9|72704.7|72697.8|396
1737964500000|2025-01-27 07:55:00|72709.5|72703.5|72733.8|72727.8|72736.3|72730.3|72709.2|72703.2|541
1737964800000|2025-01-27 08:00:00|72734|72728|72732.4|72726.4|72748.5|72742.5|72727.3|72720|605
1737965100000|2025-01-27 08:05:00|72732.5|72726.5|72730.8|72724.8|72745.8|72739.8|72725.6|72719.6|604
1737965400000|2025-01-27 08:10:00|72730.6|72724.6|72710.5|72704.5|72733.8|72724.8|72709.1|72702.9|591
1737965700000|2025-01-27 08:15:00|72710.4|72704.4|72713.2|72701.2|72717.4|72709.4|72699.9|72690.7|590
1737966000000|2025-01-27 08:20:00|72712.5|72700.5|72706.8|72700.8|72713.4|72707.1|72701.9|72693.5|528
1737966300000|2025-01-27 08:25:00|72706.5|72700.5|72723.9|72717.9|72724.2|72718.2|72699|72693|579
1737966600000|2025-01-27 08:30:00|72724|72718|72709.5|72703.5|72731|72722.4|72708.3|72700.4|615
1737966900000|2025-01-27 08:35:00|72709.4|72703.4|72710.7|72704.7|72712.7|72706.7|72702|72696|532
1737967200000|2025-01-27 08:40:00|72711.9|72705.9|72678.4|72672.4|72713.7|72705.9|72678.4|72669.7|532
1737967500000|2025-01-27 08:45:00|72682.1|72670.1|72672.9|72660.9|72686.1|72675.7|72662.9|72656.6|529
1737967800000|2025-01-27 08:50:00|72672.8|72660.8|72650.7|72644.7|72675.4|72669.4|72634.2|72622.2|573
1737968100000|2025-01-27 08:55:00|72650.4|72644.4|72628.3|72622.3|72650.5|72644.5|72626.5|72620.5|523
1737968400000|2025-01-27 09:00:00|72628.9|72622.9|72635.7|72629.7|72649.7|72643.7|72625.2|72618.2|577
1737968700000|2025-01-27 09:05:00|72635.9|72629.9|72635.3|72629.3|72639.2|72633.2|72625|72617.8|593
1737969000000|2025-01-27 09:10:00|72635.6|72629.6|72614.3|72608.3|72635.8|72629.8|72609.9|72603.9|747
1737969300000|2025-01-27 09:15:00|72614.1|72608.1|72621.5|72609.5|72622.4|72610.4|72579.5|72572.1|695
1737969600000|2025-01-27 09:20:00|72621.4|72609.4|72623.8|72611.8|72638|72626|72610.8|72598.8|673
1737969900000|2025-01-27 09:25:00|72627.1|72615.1|72607.9|72601.9|72630.8|72621.8|72607.5|72601.5|631
1737970200000|2025-01-27 09:30:00|72607.8|72601.8|72643|72631|72643|72631|72599.7|72593.5|587
1737970500000|2025-01-27 09:35:00|72641.5|72629.5|72631.3|72625.3|72646.6|72635.7|72631.3|72622|598
1737970800000|2025-01-27 09:40:00|72631.6|72625.6|72630.4|72624.4|72633.2|72627.2|72619.6|72613.6|561
1737971100000|2025-01-27 09:45:00|72630.3|72624.3|72623.7|72617.7|72641.3|72635.3|72620.2|72614.2|530
1737971400000|2025-01-27 09:50:00|72623.3|72617.3|72612.8|72606.8|72624.4|72617.3|72605.1|72599.1|557
1737971700000|2025-01-27 09:55:00|72612.7|72606.7|72616.3|72610.3|72623.2|72617.2|72611.4|72602.7|483
1737972000000|2025-01-27 10:00:00|72616.4|72610.4|72594.8|72582.8|72616.4|72610.4|72589.1|72582.6|621
1737972300000|2025-01-27 10:05:00|72594.7|72582.7|72576|72564|72608.6|72596.6|72573.8|72563.9|580
1737972600000|2025-01-27 10:10:00|72575.9|72563.9|72594.9|72588.9|72595.3|72589.3|72575.9|72563.9|590
1737972900000|2025-01-27 10:15:00|72595|72589|72598.3|72592.3|72605.6|72599.6|72586.6|72580.6|606
1737973200000|2025-01-27 10:20:00|72597.8|72591.8|72588.6|72582.6|72599.7|72593.7|72578.4|72572.4|586
1737973500000|2025-01-27 10:25:00|72588.5|72582.5|72565.7|72559.7|72593.9|72587.9|72557.6|72548.9|600
1737973800000|2025-01-27 10:30:00|72564.8|72558.8|72535.2|72529.2|72567.2|72558.8|72533.4|72527.4|633
1737974100000|2025-01-27 10:35:00|72535.1|72529.1|72546.8|72540.8|72546.9|72540.9|72532.4|72524.3|527
1737974400000|2025-01-27 10:40:00|72547|72541|72537.8|72531.8|72556.7|72548.8|72537.5|72531.5|523
1737974700000|2025-01-27 10:45:00|72538|72532|72514.5|72508.5|72552.9|72546.1|72514.5|72508.5|602
1737975000000|2025-01-27 10:50:00|72514.4|72508.4|72508.8|72496.8|72516.3|72510.3|72504.3|72494.9|674
1737975300000|2025-01-27 10:55:00|72508.5|72496.5|72515.6|72503.6|72524.1|72512.1|72506.7|72494.7|672
1737975600000|2025-01-27 11:00:00|72515.5|72503.5|72510.8|72504.8|72517.1|72505.1|72490.3|72480.3|633
1737975900000|2025-01-27 11:05:00|72510.6|72504.6|72490.8|72484.8|72517.9|72507.4|72490.4|72484.4|597
1737976200000|2025-01-27 11:10:00|72490.4|72484.4|72482.1|72476.1|72492.9|72486.9|72471.1|72462.4|557
1737976500000|2025-01-27 11:15:00|72482.2|72476.2|72492.9|72486.9|72499.2|72492.5|72477.1|72466.4|636
1737976800000|2025-01-27 11:20:00|72493.3|72487.3|72504.3|72498.3|72505.4|72499.4|72475.9|72469.9|611
1737977100000|2025-01-27 11:25:00|72504.1|72498.1|72512.6|72506.6|72516.2|72508.5|72501|72492.8|543
1737977400000|2025-01-27 11:30:00|72508.9|72502.9|72492.6|72480.6|72516.6|72510.6|72482.4|72473.7|646
1737977700000|2025-01-27 11:35:00|72492.8|72480.8|72519.2|72507.2|72521.2|72515.2|72492.4|72480.4|439
1737978000000|2025-01-27 11:40:00|72519.4|72507.4|72535.8|72523.8|72543.9|72531.9|72516.5|72504.5|537
1737978300000|2025-01-27 11:45:00|72535.7|72523.7|72550.4|72544.4|72564.6|72554.5|72535.2|72523.2|460
1737978600000|2025-01-27 11:50:00|72550.3|72544.3|72534.9|72528.9|72558.8|72552.7|72534.9|72525.4|496
1737978900000|2025-01-27 11:55:00|72535|72529|72531.2|72525.2|72538.9|72532.9|72527.8|72521.8|645
1737979200000|2025-01-27 12:00:00|72530.1|72524.1|72515.5|72509.5|72530.1|72524.1|72507.8|72501.8|647
1737979500000|2025-01-27 12:05:00|72515.6|72509.6|72522|72510|72523.3|72516.1|72503|72494.6|498
1737979800000|2025-01-27 12:10:00|72522.7|72510.7|72515.5|72503.5|72530.1|72518.1|72505.4|72493.4|520
1737980100000|2025-01-27 12:15:00|72515.6|72503.6|72497.3|72485.3|72515.6|72503.6|72494.3|72482.3|462
1737980400000|2025-01-27 12:20:00|72497.4|72485.4|72498.7|72486.7|72500.3|72488.3|72489.1|72477.1|423
1737980700000|2025-01-27 12:25:00|72498.4|72486.4|72469.7|72457.7|72499.5|72487.5|72461.4|72453.7|479
1737981000000|2025-01-27 12:30:00|72469.4|72457.4|72465.8|72453.8|72472.3|72460.3|72456.1|72446|482
1737981300000|2025-01-27 12:35:00|72465.7|72453.7|72451.4|72439.4|72466.5|72458.1|72448|72439.2|436
1737981600000|2025-01-27 12:40:00|72451.6|72439.6|72442.1|72430.1|72460.8|72451.5|72440.8|72428.8|479
1737981900000|2025-01-27 12:45:00|72442.5|72430.5|72426.5|72414.5|72448.9|72436.9|72424|72412|550
1737982200000|2025-01-27 12:50:00|72426.4|72414.4|72417.3|72405.3|72430.6|72418.6|72411.8|72399.8|487
1737982500000|2025-01-27 12:55:00|72417.2|72405.2|72423.5|72417.5|72423.5|72417.5|72404.7|72395|570
1737982800000|2025-01-27 13:00:00|72423.8|72417.8|72414.5|72408.5|72437.1|72431.1|72414.2|72408.2|570
1737983100000|2025-01-27 13:05:00|72414.4|72408.4|72411.6|72405.6|72423.6|72417.6|72402.9|72391.3|521
1737983400000|2025-01-27 13:10:00|72411.4|72405.4|72446.1|72440.1|72449.4|72443.4|72410.1|72404.1|594
1737983700000|2025-01-27 13:15:00|72446.2|72440.2|72450.7|72444.7|72451.8|72445.8|72439.7|72433.7|560
1737984000000|2025-01-27 13:20:00|72450.3|72444.3|72470.1|72464.1|72477|72471|72449.8|72443.8|597
1737984300000|2025-01-27 13:25:00|72470.6|72464.6|72477.2|72465.2|72484.5|72473.2|72464.4|72458.4|464
1737984600000|2025-01-27 13:30:00|72477.7|72465.7|72454.1|72448.1|72480.1|72468.3|72450.3|72444.3|540
1737984900000|2025-01-27 13:35:00|72453.8|72447.8|72428|72416|72454|72448|72424.7|72412.7|645
1737985200000|2025-01-27 13:40:00|72427.9|72415.9|72427.2|72415.2|72433.5|72421.5|72422.2|72410.2|576
1737985500000|2025-01-27 13:45:00|72427.4|72415.4|72417.3|72405.3|72430.4|72418.4|72412.6|72401|576
1737985800000|2025-01-27 13:50:00|72417.5|72405.5|72411.4|72399.4|72418.4|72406.4|72391.6|72379.6|492
1737986100000|2025-01-27 13:55:00|72411.3|72399.3|72414.8|72408.8|72421.9|72409.9|72407.9|72397.4|486
1737986400000|2025-01-27 14:00:00|72415.2|72409.2|72422.5|72416.5|72423.5|72417.5|72402.2|72396.2|549
1737986700000|2025-01-27 14:05:00|72422.8|72416.8|72411.8|72405.8|72422.8|72416.8|72402.8|72396.8|551
1737987000000|2025-01-27 14:10:00|72412|72406|72438.4|72432.4|72438.8|72432.8|72411.2|72403.2|606
1737987300000|2025-01-27 14:15:00|72438.7|72432.7|72421.9|72415.9|72444|72436.3|72417.9|72411.9|627
1737987600000|2025-01-27 14:20:00|72421.8|72415.8|72439.2|72433.2|72441.1|72435.1|72416.2|72410.2|607
1737987900000|2025-01-27 14:25:00|72439.4|72433.4|72448.5|72436.5|72449.9|72443.9|72435.7|72428.3|643
1737988200000|2025-01-27 14:30:00|72449.4|72437.4|72442|72436|72461.5|72455.5|72432.9|72426.9|766
1737988500000|2025-01-27 14:35:00|72441.7|72435.7|72452.6|72446.6|72453.8|72447.8|72432.8|72426.8|651
1737988800000|2025-01-27 14:40:00|72452.2|72446.2|72457.3|72451.3|72458.8|72452.8|72440.1|72434.1|605
1737989100000|2025-01-27 14:45:00|72457.2|72451.2|72444.3|72438.3|72460.5|72451.2|72441.1|72435.1|659
1737989400000|2025-01-27 14:50:00|72444.4|72438.4|72454.7|72448.7|72455.3|72449.3|72435|72429|619
1737989700000|2025-01-27 14:55:00|72454.1|72448.1|72458.8|72446.8|72463.4|72457.4|72453.3|72446.8|485
1737990000000|2025-01-27 15:00:00|72458.7|72446.7|72471|72465|72481|72475|72457.5|72445.5|554
1737990300000|2025-01-27 15:05:00|72471.1|72465.1|72465|72453|72473.9|72467.9|72463|72452.6|539
1737990600000|2025-01-27 15:10:00|72464.3|72452.3|72459|72453|72464.5|72454.4|72451.7|72441|579
1737990900000|2025-01-27 15:15:00|72459.3|72453.3|72444|72438|72463.8|72455.3|72443.7|72436.5|579
1737991200000|2025-01-27 15:20:00|72443.7|72437.7|72441.9|72435.9|72450.7|72443.4|72439.1|72433.1|535
1737991500000|2025-01-27 15:25:00|72441.8|72435.8|72458.1|72452.1|72458.1|72452.1|72433.8|72427.8|619
1737991800000|2025-01-27 15:30:00|72458.2|72452.2|72467.8|72461.8|72474.5|72467.9|72458.2|72452.1|574
1737992100000|2025-01-27 15:35:00|72468.6|72462.6|72495.7|72483.7|72496.7|72489.3|72463.7|72455.6|622
1737992400000|2025-01-27 15:40:00|72496|72484|72504.4|72492.4|72510.9|72504.6|72491.2|72479.2|649
1737992700000|2025-01-27 15:45:00|72504.5|72492.5|72502.5|72490.5|72504.5|72496.7|72490.6|72482.2|578
1737993000000|2025-01-27 15:50:00|72502.4|72490.4|72494.1|72488.1|72506.8|72499.2|72487.5|72475.5|555
1737993300000|2025-01-27 15:55:00|72494.6|72488.6|72478.1|72472.1|72503.5|72495.5|72475.1|72469.1|493
1737993600000|2025-01-27 16:00:00|72478.2|72472.2|72473.1|72467.1|72488.2|72482.2|72468.7|72462.7|570
1737993900000|2025-01-27 16:05:00|72473|72467|72469|72463|72479.6|72473.6|72466.1|72460.1|483
1737994200000|2025-01-27 16:10:00|72469.1|72463.1|72467|72461|72478.5|72467.9|72465.3|72456.3|527
1737994500000|2025-01-27 16:15:00|72467.1|72461.1|72463.3|72457.3|72467.1|72461.1|72459.9|72453.9|466
1737994800000|2025-01-27 16:20:00|72463.4|72457.4|72457.7|72451.7|72465.6|72459.6|72455.2|72449.2|442
1737995100000|2025-01-27 16:25:00|72457.1|72451.1|72450.9|72444.9|72461.1|72455.1|72437.4|72431.4|512
1737995400000|2025-01-27 16:30:00|72451|72445|72457.1|72451.1|72468.9|72462.9|72450.9|72443.6|389
1737995700000|2025-01-27 16:35:00|72457.3|72451.3|72458.3|72452.3|72461.3|72453|72445.5|72439.5|510
1737996000000|2025-01-27 16:40:00|72457.9|72451.9|72466.4|72460.4|72466.7|72460.7|72454.4|72448.4|457
1737996300000|2025-01-27 16:45:00|72466.5|72460.5|72477.3|72471.3|72480.3|72471.9|72462.7|72456.6|499
1737996600000|2025-01-27 16:50:00|72477.4|72471.4|72460.2|72454.2|72478.8|72471.6|72452.3|72446.3|467
1737996900000|2025-01-27 16:55:00|72461.1|72455.1|72471.9|72465.9|72472.3|72466.3|72460.2|72451.9|426
1737997200000|2025-01-27 17:00:00|72471.4|72465.4|72480.2|72474.2|72483.3|72477.3|72465.9|72459.9|505
1737997500000|2025-01-27 17:05:00|72480.1|72474.1|72488|72482|72489.8|72483.8|72480.1|72474.1|500
1737997800000|2025-01-27 17:10:00|72487.8|72481.8|72491.5|72485.5|72500.9|72494.9|72483.8|72477.8|461
1737998100000|2025-01-27 17:15:00|72491.9|72485.9|72485.8|72479.8|72495.2|72487.9|72484.2|72477.9|332
1737998400000|2025-01-27 17:20:00|72486|72480|72469.5|72463.5|72489.1|72483.1|72469.2|72463.2|440
1737998700000|2025-01-27 17:25:00|72469.4|72463.4|72485.7|72473.7|72486|72474|72464.1|72457.5|415
1737999000000|2025-01-27 17:30:00|72485.9|72473.9|72488|72482|72489.3|72483.3|72481.5|72471.3|447
1737999300000|2025-01-27 17:35:00|72488.7|72482.7|72486.8|72480.8|72494.1|72488.1|72486.7|72480.7|426
1737999600000|2025-01-27 17:40:00|72486.7|72480.7|72488.7|72482.7|72489.6|72483.6|72483|72477|336
1737999900000|2025-01-27 17:45:00|72488.9|72482.9|72484|72478|72489.2|72483.2|72475.6|72469.6|410
1738000200000|2025-01-27 17:50:00|72483.5|72477.5|72482.6|72476.6|72487.5|72481.5|72481.1|72475.1|356
1738000500000|2025-01-27 17:55:00|72482.5|72476.5|72491.4|72485.4|72492.9|72486.9|72481.2|72475.2|460
1738000800000|2025-01-27 18:00:00|72492.3|72486.3|72500.8|72494.8|72508.2|72502.2|72492.2|72486.2|510
1738001100000|2025-01-27 18:05:00|72500.3|72494.3|72493.4|72487.4|72503|72497|72491.5|72485.5|404
1738001400000|2025-01-27 18:10:00|72493.3|72487.3|72497.6|72491.6|72498.1|72492.1|72485.8|72479.8|382
1738001700000|2025-01-27 18:15:00|72497.9|72491.9|72514.7|72508.7|72518|72512|72497.5|72491.5|404
1738002000000|2025-01-27 18:20:00|72516.3|72510.3|72516.9|72510.9|72519.1|72513.1|72511.2|72505.2|420
1738002300000|2025-01-27 18:25:00|72516.8|72510.8|72516.8|72510.8|72519.9|72513.9|72510.7|72504.7|388
1738002600000|2025-01-27 18:30:00|72517|72511|72525.8|72519.8|72529.3|72523.3|72515.9|72509.9|462
1738002900000|2025-01-27 18:35:00|72525.6|72519.6|72518.3|72512.3|72530.3|72524.3|72517.3|72511.3|388
1738003200000|2025-01-27 18:40:00|72518.9|72512.9|72516.5|72504.5|72519|72513|72510.7|72503.4|288
1738003500000|2025-01-27 18:45:00|72516.8|72504.8|72511.6|72499.6|72517.3|72508.3|72503.1|72494.2|342
1738003800000|2025-01-27 18:50:00|72511.7|72499.7|72516.2|72510.2|72517.8|72511.1|72510.3|72498.3|375
1738004100000|2025-01-27 18:55:00|72516.1|72510.1|72518.6|72512.6|72519.8|72513.8|72513.4|72507.4|424
1738004400000|2025-01-27 19:00:00|72518.5|72512.5|72518.8|72512.8|72527.2|72521.2|72516.7|72510.7|497
1738004700000|2025-01-27 19:05:00|72518.9|72512.9|72522.1|72516.1|72524.8|72518.8|72512.4|72506.4|411
1738005000000|2025-01-27 19:10:00|72522|72516|72525.7|72519.7|72526.5|72520.5|72517.4|72511.4|407
1738005300000|2025-01-27 19:15:00|72525.6|72519.6|72536|72530|72536.2|72530.2|72525.1|72519.1|377
1738005600000|2025-01-27 19:20:00|72536.2|72530.2|72534.6|72528.6|72541.4|72535.4|72534.3|72528.3|315
1738005900000|2025-01-27 19:25:00|72534.8|72528.8|72523|72517|72534.8|72528.8|72523|72517|413
1738006200000|2025-01-27 19:30:00|72523.1|72517.1|72516.8|72510.8|72524.2|72518.2|72516.2|72510.2|511
1738006500000|2025-01-27 19:35:00|72516.6|72510.6|72517.5|72511.5|72522.5|72516.5|72516|72510|400
1738006800000|2025-01-27 19:40:00|72517.6|72511.6|72514.8|72508.8|72525|72519|72513.7|72507.7|431
1738007100000|2025-01-27 19:45:00|72514.5|72508.5|72514|72508|72518.3|72512.3|72512.9|72506.9|395
1738007400000|2025-01-27 19:50:00|72513.9|72507.9|72515|72509|72522.2|72516.2|72513.9|72507.9|455
1738007700000|2025-01-27 19:55:00|72514.9|72508.9|72511.2|72505.2|72517.5|72511.5|72511.1|72505.1|509
1738008000000|2025-01-27 20:00:00|72511.1|72505.1|72517.6|72511.6|72517.7|72511.7|72510.7|72504.7|529
1738008300000|2025-01-27 20:05:00|72517.8|72511.8|72515.4|72509.4|72520.1|72514.1|72513.2|72507.2|395
1738008600000|2025-01-27 20:10:00|72515.3|72509.3|72509.3|72503.3|72515.4|72509.4|72508.5|72499.6|360
1738008900000|2025-01-27 20:15:00|72509.4|72503.4|72509.7|72503.7|72514.5|72504.8|72508.7|72498|409
1738009200000|2025-01-27 20:20:00|72509.6|72503.6|72510.9|72498.9|72513.7|72504.6|72509|72498.4|330
1738009500000|2025-01-27 20:25:00|72510.8|72498.8|72508.5|72502.5|72511.4|72504.7|72508|72498.6|460
1738009800000|2025-01-27 20:30:00|72508.4|72502.4|72508.4|72502.4|72512.6|72506.6|72508.2|72502.2|335
1738010100000|2025-01-27 20:35:00|72508.1|72502.1|72506.3|72500.3|72511.6|72505.6|72504.9|72498.9|366
1738010400000|2025-01-27 20:40:00|72506.2|72500.2|72504|72498|72508.4|72502.4|72503.8|72497.8|433
1738010700000|2025-01-27 20:45:00|72503.9|72497.9|72512.2|72506.2|72512.3|72506.3|72503.9|72497.9|360
1738011000000|2025-01-27 20:50:00|72512.8|72506.8|72514.8|72508.8|72515.2|72509.2|72511.4|72505.4|385
1738011300000|2025-01-27 20:55:00|72514.9|72508.9|72509.7|72503.7|72515.1|72509.1|72508.2|72502.2|595
1738011600000|2025-01-27 21:00:00|72508.5|72502.5|72510.8|72498.8|72512.2|72502.5|72508|72497.2|343
1738011900000|2025-01-27 21:05:00|72510.9|72498.9|72513|72501|72514.3|72502.3|72509.9|72497.9|296
1738012200000|2025-01-27 21:10:00|72512.9|72500.9|72505.7|72493.7|72513.4|72501.4|72504.4|72492.4|335
1738012500000|2025-01-27 21:15:00|72503.8|72491.8|72503.1|72491.1|72504.9|72492.9|72502.1|72490.1|452
1738012800000|2025-01-27 21:20:00|72501.9|72489.9|72502.7|72490.7|72503.2|72491.2|72500|72488|462
1738013100000|2025-01-27 21:25:00|72502.6|72490.6|72501.7|72489.7|72504.2|72492.2|72497.7|72485.7|435
1738013400000|2025-01-27 21:30:00|72501.5|72489.5|72499.4|72487.4|72501.5|72489.5|72496|72484|806
1738013700000|2025-01-27 21:35:00|72499.3|72487.3|72497.1|72485.1|72501|72489|72496.2|72484.2|630
1738014000000|2025-01-27 21:40:00|72498.3|72486.3|72499|72487|72500.3|72488.3|72496.8|72484.8|303
1738014300000|2025-01-27 21:45:00|72498.9|72486.9|72507.8|72495.8|72509.1|72497.1|72498.6|72478.3|408
1738014600000|2025-01-27 21:50:00|72507.6|72495.6|72510.4|72498.4|72515.1|72503.1|72501.8|72489.8|877
1738014900000|2025-01-27 21:55:00|72510.7|72498.7|72554.9|72491.1|72559.2|72508.3|72506.8|72468.9|1019
1738015200000|2025-01-27 22:00:00|72553.7|72482.1|72559.1|72440.1|72570.4|72482.1|72553.7|72440.1|10
1738015500000|2025-01-27 22:05:00|72559.7|72440.7|72563.6|72444.6|72563.6|72444.6|72558.1|72439.1|18
1738015800000|2025-01-27 22:10:00|72562.9|72443.9|72559|72440|72563.9|72444.9|72547.9|72428.9|102
1738016100000|2025-01-27 22:15:00|72554.9|72435.9|72560.5|72450.5|72566.2|72455.5|72542.6|72433.4|176
1738016400000|2025-01-27 22:20:00|72560.1|72450.8|72557.1|72443.4|72573|72454|72556.8|72438.4|180
1738016700000|2025-01-27 22:25:00|72557.3|72440.8|72551.6|72453.6|72561.8|72454.6|72546.7|72439.9|262
1738017000000|2025-01-27 22:30:00|72555|72452.1|72536.9|72463|72555|72465.4|72530.6|72450.1|222
1738017300000|2025-01-27 22:35:00|72536.8|72462.9|72535.2|72466.5|72537.7|72467.8|72534.4|72462.9|128
1738017600000|2025-01-27 22:40:00|72535.1|72466.6|72537.9|72468|72540.8|72468.7|72534.5|72465.1|105
1738017900000|2025-01-27 22:45:00|72537.5|72468.6|72540.9|72465.5|72541|72468.6|72537|72465.2|41
1738018200000|2025-01-27 22:50:00|72540|72465.6|72537.8|72469.8|72547.2|72474.4|72537.3|72465.6|123
1738018500000|2025-01-27 22:55:00|72537.7|72469.9|72532.3|72487.1|72537.9|72487.1|72529.8|72469.9|64
1738018800000|2025-01-27 23:00:00|72524.6|72477.1|72552.2|72509|72563.9|72519.2|72524.6|72462.4|368
1738019100000|2025-01-27 23:05:00|72552.5|72515.3|72584.5|72546.9|72585.3|72550.5|72543|72515.3|133
1738019400000|2025-01-27 23:10:00|72584.8|72547.2|72657.1|72605.7|72661.1|72619.3|72570.2|72545.1|394
1738019700000|2025-01-27 23:15:00|72658.4|72605.9|72694.3|72630.2|72718.3|72652.8|72626.8|72561|412
1738020000000|2025-01-27 23:20:00|72693.7|72630.1|72730.1|72668.1|72732.9|72676.2|72691.7|72603.3|454
1738020300000|2025-01-27 23:25:00|72729.5|72667.7|72775|72720.7|72807.3|72777.6|72717.2|72647.7|596
1738020600000|2025-01-27 23:30:00|72774.1|72720.8|72787.6|72746.1|72808.2|72758.4|72757.2|72699.9|466
1738020900000|2025-01-27 23:35:00|72787.7|72746.2|72805.7|72770.9|72810.2|72772.6|72787.3|72746.1|353
1738021200000|2025-01-27 23:40:00|72805.5|72770.7|72745.8|72703.4|72807|72770.7|72733.5|72692.6|395
1738021500000|2025-01-27 23:45:00|72746.1|72703.6|72767.1|72712.8|72780.9|72744.6|72744.3|72696.7|579
1738021800000|2025-01-27 23:50:00|72763.3|72713.5|72693|72660.6|72783.4|72724.7|72681.1|72646.9|521
1738022100000|2025-01-27 23:55:00|72692.9|72660.3|72761.8|72721.4|72761.8|72724.1|72680.4|72660.3|364
1738022400000|2025-01-28 00:00:00|72759.6|72724.5|72759.2|72714.3|72768.1|72731|72726|72688.8|568
1738022700000|2025-01-28 00:05:00|72759.3|72714.5|72747.8|72735.8|72798|72760.8|72747.1|72714.4|497
1738023000000|2025-01-28 00:10:00|72747.7|72735.7|72749.7|72737.7|72767.1|72748.6|72741.6|72717.7|431
1738023300000|2025-01-28 00:15:00|72749.6|72737.6|72741.8|72729.8|72751.6|72739.6|72727.5|72710.7|241
1738023600000|2025-01-28 00:20:00|72741.9|72729.9|72765.5|72753.5|72770.6|72758.6|72726.8|72714.8|289
1738023900000|2025-01-28 00:25:00|72765.6|72753.6|72740.7|72728.7|72770.3|72758.3|72740.1|72728.1|326
1738024200000|2025-01-28 00:30:00|72740.9|72728.9|72756.7|72744.7|72760.9|72748.9|72735.3|72723.3|211
1738024500000|2025-01-28 00:35:00|72756.8|72744.8|72730.5|72718.5|72760.8|72748.8|72729.6|72717.6|174
1738024800000|2025-01-28 00:40:00|72730.4|72718.4|72721.8|72709.8|72731.7|72719.7|72718.1|72706.1|157
1738025100000|2025-01-28 00:45:00|72721.7|72709.7|72709.4|72697.4|72721.7|72709.7|72709|72697|242
1738025400000|2025-01-28 00:50:00|72709.3|72697.3|72722.2|72710.2|72729.1|72717.1|72699.9|72687.9|362
1738025700000|2025-01-28 00:55:00|72728|72716|72724.8|72712.8|72733.1|72721.1|72720.6|72708.6|400
1738026000000|2025-01-28 01:00:00|72725.4|72713.4|72694.1|72682.1|72730.2|72718.2|72689.7|72677.7|502
1738026300000|2025-01-28 01:05:00|72694.2|72682.2|72708.2|72696.2|72709|72697|72689.3|72677.3|303
1738026600000|2025-01-28 01:10:00|72708.4|72696.4|72709|72697|72712.8|72700.8|72699.7|72687.7|203
1738026900000|2025-01-28 01:15:00|72708.8|72696.8|72702.5|72690.5|72712.4|72700.4|72698|72686|231
1738027200000|2025-01-28 01:20:00|72702.6|72690.6|72707.6|72695.6|72716.4|72704.4|72695.7|72683.7|285
1738027500000|2025-01-28 01:25:00|72707.4|72695.4|72676.4|72664.4|72708.5|72696.5|72671|72660.9|405
1738027800000|2025-01-28 01:30:00|72676.8|72664.8|72712.1|72700.1|72720.6|72710|72676.8|72664.8|565
1738028100000|2025-01-28 01:35:00|72711|72699|72707.8|72695.8|72717.6|72705.6|72704|72693.5|416
1738028400000|2025-01-28 01:40:00|72707.9|72695.9|72730.4|72718.4|72740.9|72728.9|72707.3|72695.3|454
1738028700000|2025-01-28 01:45:00|72731.3|72719.3|72739.7|72727.7|72748.5|72736.5|72723.1|72711.1|350
1738029000000|2025-01-28 01:50:00|72739.6|72727.6|72708.2|72696.2|72739.6|72727.6|72697.4|72685.4|506
1738029300000|2025-01-28 01:55:00|72708.1|72696.1|72754.4|72742.4|72765.3|72753.3|72681.2|72670.6|672
1738029600000|2025-01-28 02:00:00|72754.6|72742.6|72790.2|72778.2|72795.4|72783.4|72743.4|72731.4|808
1738029900000|2025-01-28 02:05:00|72791.9|72779.9|72766.5|72754.5|72808.9|72796.9|72764.7|72752.7|711
1738030200000|2025-01-28 02:10:00|72766.9|72754.9|72777.2|72765.2|72781|72769|72755.7|72743.7|619
1738030500000|2025-01-28 02:15:00|72777.3|72765.3|72759.9|72747.9|72783.2|72774.4|72758|72746|543
1738030800000|2025-01-28 02:20:00|72759.8|72747.8|72771.2|72759.2|72775.4|72766.5|72754.8|72742.8|458
1738031100000|2025-01-28 02:25:00|72770.9|72758.9|72762.8|72756.8|72775.7|72767.5|72761.6|72752.8|422
1738031400000|2025-01-28 02:30:00|72763.2|72757.2|72769.2|72757.2|72772.3|72766.3|72757.3|72747.6|530
1738031700000|2025-01-28 02:35:00|72769.3|72757.3|72775.2|72769.2|72780.9|72774.9|72758.1|72752.1|466
1738032000000|2025-01-28 02:40:00|72774.7|72768.7|72788.3|72782.3|72799.7|72792.5|72772.2|72766.2|480
1738032300000|2025-01-28 02:45:00|72787.8|72781.8|72792.9|72786.9|72801.2|72792.3|72787.8|72779.2|335
1738032600000|2025-01-28 02:50:00|72792.8|72786.8|72798.8|72792.8|72807.9|72800.2|72792.8|72786.8|459
1738032900000|2025-01-28 02:55:00|72798.9|72792.9|72814.3|72808.3|72830.4|72820.1|72795.9|72789.7|660
1738033200000|2025-01-28 03:00:00|72818.8|72806.8|72801.3|72795.3|72821.9|72811.5|72799.5|72793.5|544
1738033500000|2025-01-28 03:05:00|72801.1|72795.1|72812.4|72806.4|72823.6|72817.6|72801.1|72794.5|351
1738033800000|2025-01-28 03:10:00|72812.3|72806.3|72816.2|72810.2|72837.7|72829.2|72810.2|72803.3|424
1738034100000|2025-01-28 03:15:00|72816.1|72810.1|72837.8|72825.8|72839.5|72830.6|72807.2|72801.2|372
1738034400000|2025-01-28 03:20:00|72837.7|72825.7|72835.6|72829.6|72842.1|72833.8|72830.1|72818.1|411
1738034700000|2025-01-28 03:25:00|72835.8|72829.8|72826.7|72820.7|72836.4|72830.4|72822.9|72816.9|333
1738035000000|2025-01-28 03:30:00|72827|72821|72827.5|72821.5|72827.6|72821.6|72814.9|72808.9|387
1738035300000|2025-01-28 03:35:00|72829.5|72823.5|72819.9|72813.9|72833|72825.3|72818.4|72812.4|350
1738035600000|2025-01-28 03:40:00|72820|72814|72826.8|72820.8|72831.5|72825.5|72818.7|72812.7|394
1738035900000|2025-01-28 03:45:00|72826.7|72820.7|72831.4|72825.4|72835.1|72829.1|72822.3|72816.3|313
1738036200000|2025-01-28 03:50:00|72831.7|72825.7|72819.2|72813.2|72839|72829.3|72816.1|72806.9|371
1738036500000|2025-01-28 03:55:00|72819.1|72813.1|72836.2|72830.2|72836.7|72830.7|72819.1|72813.1|433
1738036800000|2025-01-28 04:00:00|72835.9|72829.9|72839.2|72833.2|72847.6|72839.7|72834.4|72826.7|486
1738037100000|2025-01-28 04:05:00|72839.4|72833.4|72843.3|72837.3|72847.4|72841.4|72833.4|72827.4|424
1738037400000|2025-01-28 04:10:00|72843.6|72837.6|72831.4|72825.4|72849.6|72843.6|72829.7|72823.7|401
1738037700000|2025-01-28 04:15:00|72831.3|72825.3|72833.1|72827.1|72840|72834|72826.2|72820.2|304
1738038000000|2025-01-28 04:20:00|72833|72827|72833.4|72827.4|72836.1|72830.1|72826.1|72820.1|292
1738038300000|2025-01-28 04:25:00|72833.5|72827.5|72833.8|72827.8|72838.1|72832.1|72831.3|72825.3|299
1738038600000|2025-01-28 04:30:00|72834.5|72828.5|72827.6|72821.6|72837.1|72831.1|72826|72820|319
1738038900000|2025-01-28 04:35:00|72827.2|72821.2|72825.9|72819.9|72827.9|72821.9|72815.9|72809.9|442
1738039200000|2025-01-28 04:40:00|72825.8|72819.8|72821.4|72815.4|72825.8|72819.8|72817.5|72811.5|242
1738039500000|2025-01-28 04:45:00|72821.2|72815.2|72818.4|72812.4|72822|72816|72807.6|72799.2|344
1738039800000|2025-01-28 04:50:00|72818.5|72812.5|72801.9|72795.9|72820.9|72814.9|72801.2|72795.2|354
1738040100000|2025-01-28 04:55:00|72801.8|72795.8|72802|72796|72807.2|72801.2|72796.9|72790.9|394
1738040400000|2025-01-28 05:00:00|72802.1|72796.1|72799.6|72793.6|72802.3|72796.3|72792.1|72786.1|301
1738040700000|2025-01-28 05:05:00|72799.4|72793.4|72790.5|72784.5|72802.6|72796.6|72787|72781|234
1738041000000|2025-01-28 05:10:00|72791|72785|72792.4|72780.4|72796.8|72787.6|72787.9|72778.4|205
1738041300000|2025-01-28 05:15:00|72792|72780|72787.2|72781.2|72798.1|72786.1|72786.6|72778.8|221
1738041600000|2025-01-28 05:20:00|72786.5|72780.5|72786|72780|72788.7|72782.7|72784.2|72778.2|239
1738041900000|2025-01-28 05:25:00|72785.9|72779.9|72779|72773|72789.3|72780.2|72770.9|72761.4|297
1738042200000|2025-01-28 05:30:00|72779.3|72773.3|72771.1|72765.1|72779.9|72773.9|72770.4|72763.5|185
1738042500000|2025-01-28 05:35:00|72771.2|72765.2|72776.2|72770.2|72776.2|72770.2|72770.6|72764.6|228
1738042800000|2025-01-28 05:40:00|72776.3|72770.3|72770.9|72764.9|72778|72772|72770.2|72764.2|238
1738043100000|2025-01-28 05:45:00|72770.7|72764.7|72774.6|72762.6|72774.8|72765|72767.7|72755.7|261
1738043400000|2025-01-28 05:50:00|72774.5|72762.5|72767.3|72755.3|72774.5|72762.7|72764.7|72754.6|245
1738043700000|2025-01-28 05:55:00|72767.5|72755.5|72791.7|72785.7|72794.6|72788.6|72767.2|72755.2|590
1738044000000|2025-01-28 06:00:00|72792.1|72786.1|72774.5|72768.5|72801.9|72792.8|72774.2|72766.7|392
1738044300000|2025-01-28 06:05:00|72774.6|72768.6|72767.9|72761.9|72781.1|72775.1|72765|72757.7|344
1738044600000|2025-01-28 06:10:00|72767.8|72761.8|72771.1|72765.1|72777.8|72769.6|72765.7|72759.7|375
1738044900000|2025-01-28 06:15:00|72771|72765|72771.9|72765.9|72773|72767|72765.9|72759.9|264
1738045200000|2025-01-28 06:20:00|72771.8|72765.8|72781.7|72775.7|72782.6|72776.6|72769.2|72763.2|312
1738045500000|2025-01-28 06:25:00|72781.8|72775.8|72772|72766|72785|72779|72769.3|72763.3|273
1738045800000|2025-01-28 06:30:00|72771.9|72765.9|72778.8|72772.8|72779.2|72773.2|72771.7|72765.7|231
1738046100000|2025-01-28 06:35:00|72778.9|72772.9|72790.6|72784.6|72793.3|72786.6|72778.9|72772.9|270
1738046400000|2025-01-28 06:40:00|72790.7|72784.7|72805.6|72799.6|72806.1|72800.1|72788.8|72782.8|286
1738046700000|2025-01-28 06:45:00|72805.4|72799.4|72795.3|72789.3|72821.8|72815.8|72794.8|72788.8|364
1738047000000|2025-01-28 06:50:00|72795.2|72789.2|72812.1|72806.1|72813.5|72807.5|72795|72789|336
1738047300000|2025-01-28 06:55:00|72811.8|72805.8|72807|72801|72814.2|72808.2|72804.5|72798.5|341
1738047600000|2025-01-28 07:00:00|72807.5|72801.5|72798.3|72792.3|72811.3|72805.3|72797.7|72788.7|477
1738047900000|2025-01-28 07:05:00|72798.4|72792.4|72786.6|72780.6|72801.8|72795.8|72785.4|72779.4|433
1738048200000|2025-01-28 07:10:00|72787.6|72781.6|72779.3|72773.3|72789|72783|72767.4|72761.4|447
1738048500000|2025-01-28 07:15:00|72780.5|72774.5|72793|72787|72794.9|72788.9|72780.3|72774.3|417
1738048800000|2025-01-28 07:20:00|72792.9|72786.9|72789.7|72783.7|72804.9|72798.9|72778.3|72772.3|471
1738049100000|2025-01-28 07:25:00|72790|72784|72793.8|72787.8|72800.7|72794.7|72789.1|72783.1|396
1738049400000|2025-01-28 07:30:00|72793.9|72787.9|72804.8|72798.8|72816.3|72809.2|72793|72787|440
1738049700000|2025-01-28 07:35:00|72804.7|72798.7|72825|72819|72825.4|72819.4|72802.6|72794.4|344
1738050000000|2025-01-28 07:40:00|72825.4|72819.4|72823.2|72817.2|72835.5|72829.5|72822.8|72816.8|394
1738050300000|2025-01-28 07:45:00|72823.6|72817.6|72833.8|72821.8|72836.9|72826.3|72819.4|72813.4|372
1738050600000|2025-01-28 07:50:00|72834.3|72822.3|72848.9|72836.9|72853.2|72845.2|72833.9|72821.9|404
1738050900000|2025-01-28 07:55:00|72849.6|72837.6|72838|72832|72851.4|72839.4|72831.7|72823.9|515
1738051200000|2025-01-28 08:00:00|72837.3|72831.3|72848.3|72842.3|72848.4|72842.4|72837.1|72825.4|556
1738051500000|2025-01-28 08:05:00|72848.7|72842.7|72841.2|72835.2|72854.6|72847.2|72837.2|72828|466
1738051800000|2025-01-28 08:10:00|72841.5|72835.5|72853.3|72847.3|72864.2|72855.8|72841.5|72835.5|541
1738052100000|2025-01-28 08:15:00|72849.6|72843.6|72840.2|72834.2|72852.9|72846.9|72830.4|72822.7|584
1738052400000|2025-01-28 08:20:00|72840.1|72834.1|72851.3|72839.3|72851.9|72845.9|72829.4|72823.4|509
1738052700000|2025-01-28 08:25:00|72851.6|72839.6|72840.2|72828.2|72851.6|72841.7|72829.2|72820.4|480
1738053000000|2025-01-28 08:30:00|72840|72828|72848.6|72836.6|72861.1|72852.4|72840|72828|492
1738053300000|2025-01-28 08:35:00|72848.9|72836.9|72842.8|72830.8|72856.1|72844.5|72831.8|72825.3|569
1738053600000|2025-01-28 08:40:00|72842.4|72830.4|72829.7|72823.7|72849.5|72840.1|72828.6|72820.1|499
1738053900000|2025-01-28 08:45:00|72830.1|72824.1|72842.1|72836.1|72845.2|72839.2|72830.1|72821.6|466
1738054200000|2025-01-28 08:50:00|72841.7|72835.7|72842.9|72836.9|72843.8|72837.8|72830|72824|507
1738054500000|2025-01-28 08:55:00|72845.3|72839.3|72846.6|72840.6|72863.4|72854.6|72841.3|72835.3|519
1738054800000|2025-01-28 09:00:00|72847.1|72835.1|72848.9|72836.9|72852.9|72846.9|72841|72830.9|588
1738055100000|2025-01-28 09:05:00|72849.2|72837.2|72834.1|72828.1|72850.4|72839.7|72831.5|72822.5|507
1738055400000|2025-01-28 09:10:00|72834.2|72828.2|72835.2|72829.2|72847.7|72838.8|72834.2|72828.2|528
1738055700000|2025-01-28 09:15:00|72835|72829|72843.9|72837.9|72844.7|72837.9|72830.2|72824.2|479
1738056000000|2025-01-28 09:20:00|72843.8|72837.8|72860.5|72854.5|72860.5|72854.5|72843.8|72834.9|450
1738056300000|2025-01-28 09:25:00|72860.3|72854.3|72835.4|72829.4|72861.6|72854.8|72833.6|72827.6|598
1738056600000|2025-01-28 09:30:00|72838.6|72826.6|72813.6|72801.6|72838.9|72826.9|72805|72795.8|574
1738056900000|2025-01-28 09:35:00|72813.7|72801.7|72810.5|72804.5|72820.1|72811.2|72804.9|72798.9|451
1738057200000|2025-01-28 09:40:00|72810.4|72804.4|72806.7|72794.7|72817.8|72811|72798.1|72790.4|391
1738057500000|2025-01-28 09:45:00|72806.8|72794.8|72811.7|72799.7|72816.9|72805|72801.3|72793.7|378
1738057800000|2025-01-28 09:50:00|72811.3|72799.3|72806.8|72800.8|72817.5|72805.9|72806.6|72796.9|393
1738058100000|2025-01-28 09:55:00|72807.7|72795.7|72799.8|72793.8|72810.2|72801.4|72799|72791|324
1738058400000|2025-01-28 10:00:00|72802.7|72790.7|72785.5|72773.5|72803.2|72791.2|72781.6|72772.8|355
1738058700000|2025-01-28 10:05:00|72785.6|72773.6|72783.8|72771.8|72789.4|72778.8|72777.1|72765.5|269
1738059000000|2025-01-28 10:10:00|72783.7|72771.7|72779.8|72773.8|72784.6|72778.5|72774.8|72766.1|262
1738059300000|2025-01-28 10:15:00|72783.3|72771.3|72779.1|72767.1|72784.3|72775.4|72772.9|72764.5|300
1738059600000|2025-01-28 10:20:00|72779.3|72767.3|72762.1|72756.1|72779.6|72767.6|72761|72753.1|326
1738059900000|2025-01-28 10:25:00|72762.6|72756.6|72759.9|72747.9|72767.2|72758.4|72745.7|72733.7|284
1738060200000|2025-01-28 10:30:00|72759.8|72747.8|72758.5|72752.5|72767.6|72758.4|72751.7|72739.7|254
1738060500000|2025-01-28 10:35:00|72758.4|72752.4|72751.5|72745.5|72764.8|72752.8|72748.6|72741.5|240
1738060800000|2025-01-28 10:40:00|72751.6|72745.6|72742.3|72736.3|72755.8|72749.8|72740.1|72734.1|356
1738061100000|2025-01-28 10:45:00|72742.4|72736.4|72768.1|72762.1|72768.1|72762.1|72742.4|72736.4|364
1738061400000|2025-01-28 10:50:00|72768.2|72762.2|72781.2|72769.2|72791|72779|72768.1|72758.4|351
1738061700000|2025-01-28 10:55:00|72781.3|72769.3|72785.6|72779.6|72793.7|72785.3|72775.4|72763.4|383
1738062000000|2025-01-28 11:00:00|72785.5|72779.5|72777|72771|72789.6|72780.9|72776.7|72768.4|310
1738062300000|2025-01-28 11:05:00|72776.8|72770.8|72764.4|72758.4|72776.8|72770.8|72761.7|72755.7|345
1738062600000|2025-01-28 11:10:00|72764.5|72758.5|72755.7|72749.7|72766.9|72760.9|72750.2|72743.5|338
1738062900000|2025-01-28 11:15:00|72755.5|72749.5|72763.3|72757.3|72763.4|72757.4|72752.4|72746.4|341
1738063200000|2025-01-28 11:20:00|72763.2|72757.2|72760.6|72754.6|72763.5|72757.5|72755.4|72746.6|277
1738063500000|2025-01-28 11:25:00|72760.5|72754.5|72757.2|72751.2|72763.2|72757.2|72751.5|72745.5|298
1738063800000|2025-01-28 11:30:00|72757.3|72751.3|72745.6|72739.6|72757.4|72751.4|72738.6|72732.6|391
1738064100000|2025-01-28 11:35:00|72745.5|72739.5|72754.8|72742.8|72761.2|72751.2|72745.5|72738.5|366
1738064400000|2025-01-28 11:40:00|72754.9|72742.9|72756.5|72744.5|72756.5|72747.8|72746.6|72737.9|348
1738064700000|2025-01-28 11:45:00|72756.6|72744.6|72743.4|72737.4|72765.3|72756.1|72743.2|72737.2|347
1738065000000|2025-01-28 11:50:00|72743.2|72737.2|72732.7|72726.7|72749.2|72743.2|72727|72721|452
1738065300000|2025-01-28 11:55:00|72733.1|72727.1|72730.5|72724.5|72739.4|72733.4|72724.6|72718.6|472
1738065600000|2025-01-28 12:00:00|72729.8|72723.8|72755.7|72743.7|72758.2|72746.2|72719.5|72713.5|531
1738065900000|2025-01-28 12:05:00|72755.6|72743.6|72774.7|72762.7|72777.4|72765.4|72750.7|72740.1|528
1738066200000|2025-01-28 12:10:00|72774.8|72762.8|72757.8|72751.8|72774.9|72762.9|72752.7|72743.7|481
1738066500000|2025-01-28 12:15:00|72757.6|72751.6|72755.9|72743.9|72766.5|72760.5|72754.7|72743.9|414
1738066800000|2025-01-28 12:20:00|72755.8|72743.8|72753.3|72741.3|72756.7|72744.7|72746.1|72734.1|370
1738067100000|2025-01-28 12:25:00|72753.9|72741.9|72763.2|72751.2|72767.9|72758.9|72751|72739|370
1738067400000|2025-01-28 12:30:00|72763.5|72751.5|72757.8|72745.8|72772.2|72760.2|72757.1|72745.7|306
1738067700000|2025-01-28 12:35:00|72758.3|72746.3|72761.6|72755.6|72770|72758|72755|72743|365
1738068000000|2025-01-28 12:40:00|72761.7|72755.7|72746.1|72740.1|72773.4|72761.8|72746.1|72735.5|374
1738068300000|2025-01-28 12:45:00|72745.7|72739.7|72748.5|72736.5|72759.1|72749.6|72741.6|72732.8|500
1738068600000|2025-01-28 12:50:00|72748.4|72736.4|72744.2|72738.2|72750.2|72742.1|72741.4|72734.1|383
1738068900000|2025-01-28 12:55:00|72744.3|72738.3|72746.2|72734.2|72748.4|72742.4|72740.7|72733.7|409
1738069200000|2025-01-28 13:00:00|72746|72734|72753.2|72741.2|72758.2|72746.2|72743.3|72731.3|423
1738069500000|2025-01-28 13:05:00|72753.3|72741.3|72745|72739|72758.1|72746.1|72743.3|72735.7|405
1738069800000|2025-01-28 13:10:00|72745.3|72739.3|72743.7|72731.7|72754.2|72745.7|72741.3|72731.2|445
1738070100000|2025-01-28 13:15:00|72743.9|72731.9|72752|72746|72752.4|72746.4|72734.9|72726.6|408
1738070400000|2025-01-28 13:20:00|72752.2|72746.2|72740.2|72734.2|72752.2|72746.2|72738.8|72732.8|419
1738070700000|2025-01-28 13:25:00|72740.3|72734.3|72749.4|72737.4|72750.6|72740.8|72740|72731.6|284
1738071000000|2025-01-28 13:30:00|72749.5|72737.5|72732.7|72720.7|72753.7|72741.7|72722.6|72710.6|487
1738071300000|2025-01-28 13:35:00|72733.1|72721.1|72751.5|72745.5|72753.3|72745.5|72733.1|72721.1|489
1738071600000|2025-01-28 13:40:00|72751.1|72745.1|72741.4|72735.4|72755.9|72749.9|72739.5|72733.5|507
1738071900000|2025-01-28 13:45:00|72741.6|72735.6|72759|72753|72760.4|72754.4|72738.7|72732.7|473
1738072200000|2025-01-28 13:50:00|72758.9|72752.9|72763.6|72757.6|72766.5|72760.5|72757|72751|532
1738072500000|2025-01-28 13:55:00|72764|72758|72753.2|72747.2|72765|72759|72752.8|72746.8|430
1738072800000|2025-01-28 14:00:00|72753|72747|72753.1|72747.1|72757.4|72751.4|72745.6|72738|430
1738073100000|2025-01-28 14:05:00|72753.2|72747.2|72751.3|72745.3|72757.2|72751.2|72742.4|72736.4|505
1738073400000|2025-01-28 14:10:00|72751.2|72745.2|72745.2|72739.2|72753.5|72747.5|72743.2|72737.2|455
1738073700000|2025-01-28 14:15:00|72745.3|72739.3|72737.4|72731.4|72746|72740|72736.6|72730.6|482
1738074000000|2025-01-28 14:20:00|72737.2|72731.2|72726.1|72720.1|72737.3|72731.3|72721.4|72714.6|437
1738074300000|2025-01-28 14:25:00|72725.9|72719.9|72725.5|72719.5|72731.2|72725.2|72720|72714|435
1738074600000|2025-01-28 14:30:00|72725.7|72719.7|72722.8|72716.8|72727.3|72721.3|72712.9|72706.9|582
1738074900000|2025-01-28 14:35:00|72722.2|72716.2|72710.1|72704.1|72724|72718|72707.6|72701.6|608
1738075200000|2025-01-28 14:40:00|72709.5|72703.5|72722.4|72716.4|72722.4|72716.4|72707.6|72701.6|523
1738075500000|2025-01-28 14:45:00|72722.7|72716.7|72722.6|72716.6|72730.2|72724.2|72715.1|72709.1|580
1738075800000|2025-01-28 14:50:00|72722.7|72716.7|72728.4|72722.4|72735.8|72729.8|72721.4|72715.4|531
1738076100000|2025-01-28 14:55:00|72728.3|72722.3|72731.2|72719.2|72732|72726|72723.9|72717.9|463
1738076400000|2025-01-28 15:00:00|72731.3|72719.3|72726.3|72720.3|72735.4|72726.8|72721.3|72709.6|484
1738076700000|2025-01-28 15:05:00|72726.1|72720.1|72719.7|72713.7|72731.7|72725.7|72718.7|72712.7|496
1738077000000|2025-01-28 15:10:00|72720.2|72714.2|72719.9|72713.9|72726.3|72720.3|72715.3|72709.3|540
1738077300000|2025-01-28 15:15:00|72719.8|72713.8|72728.9|72722.9|72734.6|72728.6|72718.9|72712.9|477
1738077600000|2025-01-28 15:20:00|72728.1|72722.1|72735.1|72729.1|72737.7|72731.7|72726.4|72720.4|500
1738077900000|2025-01-28 15:25:00|72733.6|72727.6|72728|72722|72736.2|72730.2|72727.8|72721.8|415
1738078200000|2025-01-28 15:30:00|72728.3|72722.3|72726.5|72720.5|72730.6|72724.6|72719.6|72713.6|467
1738078500000|2025-01-28 15:35:00|72726.6|72720.6|72734.3|72728.3|72741.7|72735.7|72726.4|72720.4|440
1738078800000|2025-01-28 15:40:00|72734.2|72728.2|72758.6|72752.6|72759.9|72753.9|72734.2|72728.2|439
1738079100000|2025-01-28 15:45:00|72758.7|72752.7|72762|72756|72764.2|72757.3|72753.3|72747.3|420
1738079400000|2025-01-28 15:50:00|72761.9|72755.9|72794.1|72788.1|72799.2|72793.2|72760.8|72754.8|553
1738079700000|2025-01-28 15:55:00|72794.5|72788.5|72791.8|72785.8|72797.7|72791.7|72783.3|72777.3|546
1738080000000|2025-01-28 16:00:00|72791.9|72785.9|72769.1|72763.1|72794.7|72788.7|72768.8|72762.8|603
1738080300000|2025-01-28 16:05:00|72769|72763|72767.4|72761.4|72773|72767|72764.4|72758.4|412
1738080600000|2025-01-28 16:10:00|72767.2|72761.2|72764.8|72758.8|72769.3|72763.3|72758.8|72752.8|434
1738080900000|2025-01-28 16:15:00|72764.7|72758.7|72769.6|72757.6|72769.9|72763.9|72763.9|72756.7|430
1738081200000|2025-01-28 16:20:00|72769.5|72757.5|72776.7|72770.7|72782.3|72776.3|72763.7|72756.7|440
1738081500000|2025-01-28 16:25:00|72776.5|72770.5|72773.1|72767.1|72776.6|72770.6|72768.5|72762.5|420
1738081800000|2025-01-28 16:30:00|72773.5|72767.5|72775.5|72769.5|72776.2|72769.8|72768|72762|389
1738082100000|2025-01-28 16:35:00|72775.6|72769.6|72769.2|72763.2|72776|72770|72767.3|72761.3|363
1738082400000|2025-01-28 16:40:00|72769.4|72763.4|72775.8|72769.8|72776.5|72770.5|72763.8|72757.8|412
1738082700000|2025-01-28 16:45:00|72775.7|72769.7|72776.4|72770.4|72777|72771|72771.3|72765.3|377
1738083000000|2025-01-28 16:50:00|72776.3|72770.3|72775.6|72769.6|72777.4|72771.4|72775.2|72769.2|344
1738083300000|2025-01-28 16:55:00|72775.8|72769.8|72774.4|72768.4|72779.3|72773.3|72773.6|72767.6|350
1738083600000|2025-01-28 17:00:00|72774.2|72768.2|72778.7|72772.7|72779.5|72773.5|72774.2|72768.2|338
1738083900000|2025-01-28 17:05:00|72778.9|72772.9|72781.3|72775.3|72783.7|72777.7|72777.1|72771.1|329
1738084200000|2025-01-28 17:10:00|72781.4|72775.4|72784.6|72778.6|72785|72779|72779.9|72773.9|311
1738084500000|2025-01-28 17:15:00|72784.7|72778.7|72797.4|72791.4|72798.3|72792.3|72784.5|72778.5|329
1738084800000|2025-01-28 17:20:00|72797.7|72791.7|72782.1|72776.1|72800.5|72793.3|72779.5|72773.5|250
1738085100000|2025-01-28 17:25:00|72782.2|72776.2|72776.2|72770.2|72782.6|72776.6|72774.5|72768.5|287
1738085400000|2025-01-28 17:30:00|72775.9|72769.9|72788|72782|72788.4|72782.4|72775.7|72769.7|275
1738085700000|2025-01-28 17:35:00|72788.2|72782.2|72765.7|72759.7|72788.3|72782.3|72762.7|72756.5|322
1738086000000|2025-01-28 17:40:00|72765.5|72759.5|72762.4|72756.4|72766.3|72760.3|72759.1|72753.1|274
1738086300000|2025-01-28 17:45:00|72762.3|72756.3|72764|72758|72764.7|72758.7|72753.4|72744.5|342
1738086600000|2025-01-28 17:50:00|72763.9|72757.9|72761.4|72755.4|72766.9|72760.7|72760.9|72750.7|283
1738086900000|2025-01-28 17:55:00|72760.8|72754.8|72769.1|72763.1|72773.2|72767.2|72759.8|72753.8|379
1738087200000|2025-01-28 18:00:00|72769.5|72763.5|72760.2|72754.2|72771.4|72765.4|72759.2|72753.2|488
1738087500000|2025-01-28 18:05:00|72759.7|72753.7|72767.4|72761.4|72767.6|72761.6|72759.2|72753.2|340
1738087800000|2025-01-28 18:10:00|72767.2|72761.2|72765.5|72759.5|72767.5|72761.5|72762.7|72756.7|315
1738088100000|2025-01-28 18:15:00|72765.4|72759.4|72762.6|72756.6|72765.9|72759.9|72761.4|72755.4|244
1738088400000|2025-01-28 18:20:00|72763|72757|72758.1|72752.1|72763.8|72757.8|72756|72750|256
1738088700000|2025-01-28 18:25:00|72758|72752|72748.6|72742.6|72758.1|72752.1|72747.6|72741.6|286
1738089000000|2025-01-28 18:30:00|72748.5|72742.5|72741.7|72735.7|72748.5|72742.5|72738.8|72732.8|294
1738089300000|2025-01-28 18:35:00|72741.8|72735.8|72759.3|72753.3|72765.9|72755.3|72741.5|72735.5|335
1738089600000|2025-01-28 18:40:00|72759.5|72753.5|72792.1|72780.1|72794|72784|72759.5|72751.7|515
1738089900000|2025-01-28 18:45:00|72792.2|72780.2|72837.2|72825.2|72838.9|72826.9|72790.1|72779.4|507
1738090200000|2025-01-28 18:50:00|72837|72825|72807.9|72795.9|72839.3|72827.3|72801.8|72793.2|517
1738090500000|2025-01-28 18:55:00|72807.7|72795.7|72803.2|72797.2|72815.3|72806.1|72799.5|72791.6|392
1738090800000|2025-01-28 19:00:00|72803.1|72797.1|72803.2|72791.2|72809.3|72803.3|72795.5|72786.9|429
1738091100000|2025-01-28 19:05:00|72803.1|72791.1|72818.5|72806.5|72819.2|72807.2|72802.2|72790.2|339
1738091400000|2025-01-28 19:10:00|72818.6|72806.6|72817.5|72811.5|72824.2|72812.2|72811.4|72802.7|355
1738091700000|2025-01-28 19:15:00|72817.4|72811.4|72813.6|72807.6|72823.7|72815.4|72813.3|72807.3|333
1738092000000|2025-01-28 19:20:00|72813.8|72807.8|72815|72809|72819.7|72812.3|72808.4|72802.4|285
1738092300000|2025-01-28 19:25:00|72815.1|72809.1|72809.8|72797.8|72817.5|72811.5|72807.7|72796.8|378
1738092600000|2025-01-28 19:30:00|72810.1|72798.1|72800.6|72794.6|72810.6|72798.6|72799.5|72790.3|367
1738092900000|2025-01-28 19:35:00|72800.7|72794.7|72795.1|72783.1|72802.4|72794.7|72792.7|72780.7|283
1738093200000|2025-01-28 19:40:00|72795|72783|72788.6|72782.6|72795|72784.8|72788.5|72779.5|296
1738093500000|2025-01-28 19:45:00|72788.3|72782.3|72780.3|72774.3|72788.5|72782.5|72778.4|72769.3|353
1738093800000|2025-01-28 19:50:00|72780.2|72774.2|72777.7|72771.7|72785.2|72776.6|72777.3|72770.3|275
1738094100000|2025-01-28 19:55:00|72777.8|72771.8|72774.5|72768.5|72782.6|72776.5|72766.6|72758.8|358
1738094400000|2025-01-28 20:00:00|72774.4|72768.4|72771.1|72759.1|72781.2|72771.1|72766.8|72754.8|464
1738094700000|2025-01-28 20:05:00|72770.8|72758.8|72757.7|72745.7|72772.9|72760.9|72757.4|72745.4|333
1738095000000|2025-01-28 20:10:00|72758|72746|72760.4|72748.4|72764|72752|72757|72745|249
1738095300000|2025-01-28 20:15:00|72760.6|72748.6|72758.1|72746.1|72763.6|72751.6|72754.8|72742.8|244
1738095600000|2025-01-28 20:20:00|72758.2|72746.2|72757.9|72745.9|72761.2|72749.2|72756.9|72744.9|209
1738095900000|2025-01-28 20:25:00|72758.1|72746.1|72755.6|72749.6|72759.5|72751.9|72752.6|72743.3|211
1738096200000|2025-01-28 20:30:00|72754.9|72748.9|72756.7|72750.7|72758.7|72751.2|72753.3|72745.2|283
1738096500000|2025-01-28 20:35:00|72757.2|72751.2|72760.7|72754.7|72767.4|72758.5|72756|72747.6|231
1738096800000|2025-01-28 20:40:00|72760.6|72754.6|72796.1|72784.1|72797.8|72785.8|72759.3|72753.3|312
1738097100000|2025-01-28 20:45:00|72796|72784|72777.3|72765.3|72800.7|72792.5|72776.8|72765.1|383
1738097400000|2025-01-28 20:50:00|72777.4|72765.4|72791.7|72779.7|72795.5|72783.5|72776.7|72764.7|217
1738097700000|2025-01-28 20:55:00|72792|72780|72795.9|72783.9|72797|72788.5|72787.1|72776.2|360
1738098000000|2025-01-28 21:00:00|72796|72784|72768.1|72756.1|72796.7|72787.6|72766.6|72754.6|529
1738098300000|2025-01-28 21:05:00|72767.6|72755.6|72770.3|72758.3|72770.7|72758.7|72764.9|72752.9|167
1738098600000|2025-01-28 21:10:00|72770.5|72758.5|72760|72748|72770.7|72758.7|72758.4|72746.4|256
1738098900000|2025-01-28 21:15:00|72765.9|72753.9|72762.7|72750.7|72769.9|72757.9|72762.1|72750.1|882
1738099200000|2025-01-28 21:20:00|72762.8|72750.8|72763.6|72751.6|72767.8|72755.8|72762.7|72750.7|1014
1738099500000|2025-01-28 21:25:00|72763.4|72751.4|72769.8|72757.8|72774.3|72764.4|72763.1|72751.1|1072
1738099800000|2025-01-28 21:30:00|72771.2|72759.2|72775.2|72763.2|72777.2|72765.2|72768.4|72756.4|923
1738100100000|2025-01-28 21:35:00|72775.3|72763.3|72773.9|72761.9|72780.1|72768.1|72771.8|72759.8|963
1738100400000|2025-01-28 21:40:00|72774.4|72762.4|72764.6|72752.6|72778.7|72766.7|72763.7|72751.7|742
1738100700000|2025-01-28 21:45:00|72766.1|72754.1|72766|72754|72767.9|72755.9|72762.4|72750.4|890
1738101000000|2025-01-28 21:50:00|72765.8|72753.8|72747|72735|72765.9|72753.9|72745.4|72722.1|548
1738101300000|2025-01-28 21:55:00|72748.7|72736.7|72781.4|72713|72785.7|72738.1|72732.1|72695.1|755
1738101600000|2025-01-28 22:00:00|72782.1|72713.5|72767.2|72698.3|72782.1|72716.2|72764.1|72697.1|52
1738101900000|2025-01-28 22:05:00|72766.6|72699.2|72764.6|72714.7|72767|72715.1|72753.6|72698.5|70
1738102200000|2025-01-28 22:10:00|72773.6|72714.8|72758.7|72716.4|72774.3|72717.4|72758.7|72704.1|105
1738102500000|2025-01-28 22:15:00|72755.3|72719.8|72758.2|72719.8|72759.3|72723|72749.4|72714.8|192
1738102800000|2025-01-28 22:20:00|72758|72720|72762.3|72716.2|72764.3|72721.9|72757.7|72713.3|69
1738103100000|2025-01-28 22:25:00|72762.2|72716.3|72761.5|72705.4|72765.7|72716.4|72760.5|72702.4|59
1738103400000|2025-01-28 22:30:00|72762.2|72705.8|72758.8|72709.6|72765.1|72709.9|72758.7|72705.8|87
1738103700000|2025-01-28 22:35:00|72754.6|72713.2|72759|72710.4|72762|72713.3|72754.5|72707.8|70
1738104000000|2025-01-28 22:40:00|72759.2|72708.8|72758.5|72710.4|72759.9|72711.2|72758.2|72708.8|50
1738104300000|2025-01-28 22:45:00|72758.4|72714.2|72759|72711|72759.8|72714.8|72754.3|72708.3|74
1738104600000|2025-01-28 22:50:00|72759.2|72711.1|72762.1|72708.2|72764.2|72711.4|72758.6|72707|61
1738104900000|2025-01-28 22:55:00|72763|72708.3|72759.8|72710.9|72763|72715.3|72755.7|72708|42
1738105200000|2025-01-28 23:00:00|72760.1|72708.6|72751.8|72716.7|72760.8|72718.2|72751.7|72707.8|277
1738105500000|2025-01-28 23:05:00|72752|72716.9|72753.6|72716.6|72755.9|72719.1|72749.5|72715.8|263
1738105800000|2025-01-28 23:10:00|72753.7|72716.9|72752.6|72718.8|72756.3|72720.4|72751.1|72714.7|337
1738106100000|2025-01-28 23:15:00|72752|72719.3|72752|72720|72757.7|72720.9|72750.9|72717.7|193
1738106400000|2025-01-28 23:20:00|72755.9|72719|72756.4|72718.3|72757.9|72721.5|72751.6|72718.1|250
1738106700000|2025-01-28 23:25:00|72753.2|72718.6|72752.3|72720|72757.3|72720.6|72752|72716.9|308
1738107000000|2025-01-28 23:30:00|72752.1|72720.1|72780.1|72736.6|72782.3|72741.7|72748|72717.6|294
1738107300000|2025-01-28 23:35:00|72780.4|72736.8|72772.8|72733.9|72782.4|72740.3|72771.7|72730.5|228
1738107600000|2025-01-28 23:40:00|72772.7|72733.8|72774|72734.6|72777.3|72736.6|72771.2|72730.4|149
1738107900000|2025-01-28 23:45:00|72774.4|72736.6|72781.1|72743.1|72784|72743.9|72770|72728.5|286
1738108200000|2025-01-28 23:50:00|72779.9|72741.4|72773.2|72761.2|72790.8|72762.3|72772.7|72735.1|193
1738108500000|2025-01-28 23:55:00|72772.8|72760.8|72773.8|72761.8|72785.7|72764.4|72772.7|72751.1|111
1738108800000|2025-01-29 00:00:00|72773.7|72761.7|72759.6|72747.6|72793.9|72771.7|72749.8|72731.7|221
1738109100000|2025-01-29 00:05:00|72759.5|72747.5|72756.6|72744.6|72773.2|72751.5|72755.2|72741.1|197
1738109400000|2025-01-29 00:10:00|72756.7|72744.7|72759.2|72747.2|72771.7|72750.2|72755.5|72740.1|194
1738109700000|2025-01-29 00:15:00|72759.1|72747.1|72771.2|72759.2|72771.4|72759.4|72756.7|72744.7|156
1738110000000|2025-01-29 00:20:00|72771.4|72759.4|72768.9|72756.9|72774.4|72762.4|72768.3|72756.3|145
1738110300000|2025-01-29 00:25:00|72768.7|72756.7|72762.3|72750.3|72777|72759.3|72761.3|72741.2|171
1738110600000|2025-01-29 00:30:00|72761.4|72749.4|72779.8|72767.8|72783.6|72771.6|72761.4|72738.4|303
1738110900000|2025-01-29 00:35:00|72779.7|72767.7|72773.3|72761.3|72783.8|72771.8|72773.3|72761.3|171
1738111200000|2025-01-29 00:40:00|72773.4|72761.4|72763.4|72751.4|72773.4|72761.4|72762.4|72750.4|207
1738111500000|2025-01-29 00:45:00|72763.2|72751.2|72766.4|72754.4|72766.9|72754.9|72758.6|72746.6|208
1738111800000|2025-01-29 00:50:00|72766.3|72754.3|72767|72755|72776.6|72764.6|72760.6|72748.6|336
1738112100000|2025-01-29 00:55:00|72766.7|72754.7|72763.6|72751.6|72770.8|72758.8|72763.4|72751.4|362
1738112400000|2025-01-29 01:00:00|72763.9|72751.9|72779.1|72767.1|72779.2|72767.2|72758.6|72746.6|314
1738112700000|2025-01-29 01:05:00|72778.4|72766.4|72773.9|72761.9|72780.7|72768.7|72770.3|72758.3|206
1738113000000|2025-01-29 01:10:00|72773.8|72761.8|72771.2|72759.2|72774.2|72762.2|72766.7|72754.7|184
1738113300000|2025-01-29 01:15:00|72770.8|72758.8|72777.1|72771.1|72782.5|72773.8|72764.6|72752.6|119
1738113600000|2025-01-29 01:20:00|72777|72771|72762.5|72750.5|72777.5|72771.1|72757.4|72747.4|245
1738113900000|2025-01-29 01:25:00|72762.6|72750.6|72759.9|72747.9|72766.2|72754.2|72757.2|72745.2|176
1738114200000|2025-01-29 01:30:00|72759.8|72747.8|72766.6|72754.6|72768.5|72759|72754.1|72745.5|187
1738114500000|2025-01-29 01:35:00|72766.7|72754.7|72755.8|72749.8|72766.7|72757.6|72754|72748|186
1738114800000|2025-01-29 01:40:00|72755.4|72749.4|72760.4|72754.4|72762.5|72754.5|72753.3|72747.3|235
1738115100000|2025-01-29 01:45:00|72760.5|72754.5|72755.9|72749.9|72760.5|72754.5|72747.5|72741.5|237
1738115400000|2025-01-29 01:50:00|72756.8|72750.8|72750.7|72738.7|72757.2|72751.2|72734|72725.6|360
1738115700000|2025-01-29 01:55:00|72750.2|72738.2|72744.8|72738.8|72756.2|72744.2|72739.3|72730.1|270
1738116000000|2025-01-29 02:00:00|72744.9|72738.9|72743.6|72737.6|72748.6|72742.6|72741|72731.4|297
1738116300000|2025-01-29 02:05:00|72743.5|72737.5|72746.3|72740.3|72753.3|72746.3|72743|72737|283
1738116600000|2025-01-29 02:10:00|72746.4|72740.4|72740|72734|72746.8|72740.8|72731.6|72725.6|240
1738116900000|2025-01-29 02:15:00|72739.8|72733.8|72740.9|72734.9|72741.7|72735.7|72731.9|72725.9|259
1738117200000|2025-01-29 02:20:00|72740.8|72734.8|72737.2|72725.2|72740.8|72734.8|72728.6|72720.5|208
1738117500000|2025-01-29 02:25:00|72737.5|72725.5|72731.1|72725.1|72738.8|72728.3|72730.9|72721.8|130
1738117800000|2025-01-29 02:30:00|72731.2|72725.2|72729.4|72717.4|72735.7|72725.2|72723.7|72713|242
1738118100000|2025-01-29 02:35:00|72729.6|72717.6|72712.4|72700.4|72731|72719|72700.9|72688.9|295
1738118400000|2025-01-29 02:40:00|72712.5|72700.5|72716|72704|72718.3|72709.2|72703.2|72691.2|311
1738118700000|2025-01-29 02:45:00|72716.3|72704.3|72699.9|72687.9|72717|72705|72689.4|72680.5|367
1738119000000|2025-01-29 02:50:00|72700.1|72688.1|72682.7|72670.7|72700.6|72688.6|72675.4|72665.2|422
1738119300000|2025-01-29 02:55:00|72683.1|72671.1|72692.9|72686.9|72700|72694|72673.4|72661.4|440
1738119600000|2025-01-29 03:00:00|72692.3|72686.3|72682.5|72670.5|72698|72692|72678.7|72669.6|290
1738119900000|2025-01-29 03:05:00|72682.6|72670.6|72677.8|72671.8|72683.7|72673.4|72670.6|72661.7|246
1738120200000|2025-01-29 03:10:00|72677.7|72671.7|72658.6|72646.6|72679.3|72673.3|72655.1|72646.1|282
1738120500000|2025-01-29 03:15:00|72655|72649|72658.1|72652.1|72661.3|72655.3|72646|72634|333
1738120800000|2025-01-29 03:20:00|72657.9|72651.9|72645.1|72639.1|72661.8|72655.8|72644.5|72636.5|331
1738121100000|2025-01-29 03:25:00|72645.2|72639.2|72650|72644|72656.9|72650.9|72644.8|72638.8|273
1738121400000|2025-01-29 03:30:00|72649.5|72643.5|72649|72643|72657.1|72651.1|72648.3|72642.3|326
1738121700000|2025-01-29 03:35:00|72645.1|72639.1|72643.7|72631.7|72645.1|72639.1|72630.7|72624.7|328
1738122000000|2025-01-29 03:40:00|72643.6|72631.6|72637.9|72631.9|72644.1|72637.7|72634.9|72622.9|264
1738122300000|2025-01-29 03:45:00|72637.8|72631.8|72633.5|72627.5|72638|72632|72623.5|72617.5|271
1738122600000|2025-01-29 03:50:00|72633.6|72627.6|72626|72620|72638.6|72632.6|72626|72620|272
1738122900000|2025-01-29 03:55:00|72625.9|72619.9|72625.5|72619.5|72630.3|72624.3|72623.6|72614.8|309
1738123200000|2025-01-29 04:00:00|72625.3|72619.3|72614|72602|72625.3|72619.3|72609.2|72601.7|275
1738123500000|2025-01-29 04:05:00|72614.1|72602.1|72626.1|72620.1|72627.2|72621.2|72613.9|72602|296
1738123800000|2025-01-29 04:10:00|72626.3|72620.3|72623.5|72617.5|72632.9|72626.9|72615|72606.5|277
1738124100000|2025-01-29 04:15:00|72626.2|72614.2|72619.3|72613.3|72626.2|72616.5|72615.1|72609.1|247
1738124400000|2025-01-29 04:20:00|72619.2|72613.2|72624.2|72618.2|72631.2|72625.2|72616.8|72610.8|266
1738124700000|2025-01-29 04:25:00|72624.3|72618.3|72621.6|72615.6|72626.4|72620.4|72621.3|72615.3|170
1738125000000|2025-01-29 04:30:00|72621.3|72615.3|72615|72603|72626.9|72618.1|72609.1|72602.2|157
1738125300000|2025-01-29 04:35:00|72614.9|72602.9|72612.7|72600.7|72616.2|72609.5|72607.6|72600.6|178
1738125600000|2025-01-29 04:40:00|72612|72600|72624.3|72618.3|72625.9|72619.4|72606.6|72600|210
1738125900000|2025-01-29 04:45:00|72624.2|72618.2|72622.3|72616.3|72625.6|72619.6|72613.8|72607.8|205
1738126200000|2025-01-29 04:50:00|72622.5|72616.5|72626|72620|72626|72620|72618.2|72612.2|168
1738126500000|2025-01-29 04:55:00|72626.1|72620.1|72627.7|72621.7|72634.5|72628.5|72624.4|72618.4|173
1738126800000|2025-01-29 05:00:00|72627.8|72621.8|72632.5|72626.5|72636.3|72630.3|72622|72613.2|181
1738127100000|2025-01-29 05:05:00|72632.6|72626.6|72635|72629|72639.7|72633.7|72628.8|72622.8|228
1738127400000|2025-01-29 05:10:00|72635.1|72629.1|72633.2|72627.2|72636|72630|72628.6|72622.6|238
1738127700000|2025-01-29 05:15:00|72633|72627|72635.4|72629.4|72635.8|72629.8|72627.5|72621.5|182
1738128000000|2025-01-29 05:20:00|72635.3|72629.3|72633.1|72627.1|72636.9|72630.9|72632|72626|204
1738128300000|2025-01-29 05:25:00|72633.3|72627.3|72640.6|72634.6|72640.9|72634.9|72631.2|72625.2|222
1738128600000|2025-01-29 05:30:00|72641|72635|72642.1|72636.1|72646.3|72638.3|72638.3|72630.3|180
1738128900000|2025-01-29 05:35:00|72642.3|72636.3|72646.7|72640.7|72649.3|72643.3|72642.3|72636.3|156
1738129200000|2025-01-29 05:40:00|72646.6|72640.6|72656.1|72650.1|72656.6|72650.6|72644.9|72638.9|190
1738129500000|2025-01-29 05:45:00|72656.2|72650.2|72636|72630|72657.4|72651.4|72634.8|72628.8|219
1738129800000|2025-01-29 05:50:00|72635.9|72629.9|72620.2|72614.2|72636.7|72630.7|72616.3|72610.3|281
1738130100000|2025-01-29 05:55:00|72620.4|72614.4|72600.7|72594.7|72620.4|72614.4|72590.1|72584.1|643
1738130400000|2025-01-29 06:00:00|72598.6|72592.6|72600.9|72588.9|72607.5|72601.5|72594.7|72585.6|447
1738130700000|2025-01-29 06:05:00|72601.1|72589.1|72601.5|72595.5|72610.8|72604.8|72597.7|72588.9|313
1738131000000|2025-01-29 06:10:00|72601.8|72595.8|72596.1|72590.1|72604.1|72597.9|72594.9|72588.9|194
1738131300000|2025-01-29 06:15:00|72596.4|72590.4|72585|72579|72600.6|72594.6|72584|72578|276
1738131600000|2025-01-29 06:20:00|72584.9|72578.9|72572.2|72566.2|72588.1|72582.1|72571.7|72565.7|297
1738131900000|2025-01-29 06:25:00|72572.4|72566.4|72586.8|72580.8|72588.5|72582.5|72568|72562|376
1738132200000|2025-01-29 06:30:00|72586.9|72580.9|72600|72588|72603.7|72594.1|72586.8|72580.8|286
1738132500000|2025-01-29 06:35:00|72599.9|72587.9|72601.8|72589.8|72606.5|72597.7|72592.1|72583.5|321
1738132800000|2025-01-29 06:40:00|72601.6|72589.6|72598.7|72586.7|72605.6|72595.9|72590.9|72581.7|279
1738133100000|2025-01-29 06:45:00|72598.4|72586.4|72602.2|72596.2|72608.6|72600.1|72596.4|72586.1|252
1738133400000|2025-01-29 06:50:00|72602.3|72596.3|72606.6|72600.6|72606.9|72600.9|72601.5|72595.5|281
1738133700000|2025-01-29 06:55:00|72606.8|72600.8|72604.2|72598.2|72609.9|72603.9|72602.5|72596.5|249
1738134000000|2025-01-29 07:00:00|72603.9|72597.9|72629.2|72617.2|72629.2|72620.5|72603.7|72597.7|401
1738134300000|2025-01-29 07:05:00|72627.4|72621.4|72619.3|72613.3|72630.2|72622|72615|72605.9|333
1738134600000|2025-01-29 07:10:00|72619.9|72613.9|72617.9|72611.9|72622.6|72616.6|72614.3|72608.3|324
1738134900000|2025-01-29 07:15:00|72617.8|72611.8|72613.6|72607.6|72624.3|72618.3|72611.8|72605.8|332
1738135200000|2025-01-29 07:20:00|72613.8|72607.8|72634.2|72628.2|72636.7|72630.7|72608.8|72602.8|339
1738135500000|2025-01-29 07:25:00|72634.1|72628.1|72639.7|72633.7|72644.6|72638.6|72632.8|72626.8|373
1738135800000|2025-01-29 07:30:00|72639.5|72633.5|72645.4|72639.4|72649.9|72643.9|72635.9|72629.9|427
1738136100000|2025-01-29 07:35:00|72645.2|72639.2|72653|72641|72663.2|72651.6|72644.6|72635.2|303
1738136400000|2025-01-29 07:40:00|72653.3|72641.3|72673.5|72661.5|72673.5|72664.2|72651.6|72639.6|387
1738136700000|2025-01-29 07:45:00|72675|72663|72678.1|72672.1|72689.1|72677.1|72666.9|72658.7|378
1738137000000|2025-01-29 07:50:00|72678|72672|72670.1|72664.1|72678.1|72672.1|72661.6|72655.6|362
1738137300000|2025-01-29 07:55:00|72670.3|72664.3|72671.4|72665.4|72679.7|72673.7|72668.6|72662.6|405
1738137600000|2025-01-29 08:00:00|72674.1|72662.1|72670.2|72658.2|72674.1|72664.1|72658.7|72651.1|434
1738137900000|2025-01-29 08:05:00|72670.3|72658.3|72661.1|72655.1|72672.8|72660.8|72651.9|72645.9|467
1738138200000|2025-01-29 08:10:00|72661|72655|72650.4|72644.4|72661|72655|72640.4|72634.4|451
1738138500000|2025-01-29 08:15:00|72650.1|72644.1|72644.5|72632.5|72654.3|72644.2|72635.9|72626.9|436
1738138800000|2025-01-29 08:20:00|72644.6|72632.6|72656.7|72650.7|72657.1|72651.1|72638.7|72630.8|376
1738139100000|2025-01-29 08:25:00|72656.8|72650.8|72659.3|72653.3|72664.9|72658.9|72656.1|72646.4|268
1738139400000|2025-01-29 08:30:00|72659.4|72653.4|72653.4|72647.4|72662.2|72656.2|72652.4|72646.4|346
1738139700000|2025-01-29 08:35:00|72653.6|72647.6|72645.7|72639.7|72656.4|72650.4|72645|72639|293
1738140000000|2025-01-29 08:40:00|72646.3|72640.3|72645.9|72639.9|72649.5|72643.5|72641.3|72630.9|348
1738140300000|2025-01-29 08:45:00|72646|72640|72668|72662|72669|72663|72643.8|72637.8|329
1738140600000|2025-01-29 08:50:00|72668.4|72662.4|72705.8|72693.8|72712.7|72703.1|72668.2|72662.2|400
1738140900000|2025-01-29 08:55:00|72705.7|72693.7|72693.1|72687.1|72712.4|72702.8|72692.5|72686.5|401
1738141200000|2025-01-29 09:00:00|72692.8|72686.8|72718.5|72712.5|72719.3|72713.3|72687.1|72681.1|483
1738141500000|2025-01-29 09:05:00|72718.6|72712.6|72748.6|72736.6|72759.1|72753.1|72718.6|72712.6|499
1738141800000|2025-01-29 09:10:00|72749|72737|72754.4|72748.4|72757.3|72748.9|72739.5|72729.3|428
1738142100000|2025-01-29 09:15:00|72754.3|72748.3|72740.1|72728.1|72757|72750.6|72737.1|72728|377
1738142400000|2025-01-29 09:20:00|72740.3|72728.3|72758.9|72746.9|72758.9|72751.9|72736.4|72726.3|325
1738142700000|2025-01-29 09:25:00|72758.7|72746.7|72742.4|72736.4|72759.8|72751.7|72739.4|72733.4|363
1738143000000|2025-01-29 09:30:00|72742.3|72736.3|72743.1|72731.1|72750.6|72742.3|72733.8|72726.1|384
1738143300000|2025-01-29 09:35:00|72743.3|72731.3|72746.8|72734.8|72753|72743.3|72741.3|72731.2|379
1738143600000|2025-01-29 09:40:00|72747.1|72735.1|72746.3|72740.3|72758|72751|72744.2|72735|372
1738143900000|2025-01-29 09:45:00|72746.4|72740.4|72748.6|72736.6|72762.3|72750.3|72744.3|72736.2|390
1738144200000|2025-01-29 09:50:00|72748.3|72736.3|72755.1|72749.1|72762|72753.3|72746.8|72734.8|396
1738144500000|2025-01-29 09:55:00|72755.4|72749.4|72765.3|72759.3|72770.6|72764.6|72755.1|72749.1|369
1738144800000|2025-01-29 10:00:00|72765.4|72759.4|72768.2|72762.2|72779|72773|72754.2|72748.2|360
1738145100000|2025-01-29 10:05:00|72768.3|72762.3|72796.5|72784.5|72812.5|72800.5|72768.3|72762.3|366
1738145400000|2025-01-29 10:10:00|72795.8|72783.8|72809.3|72797.3|72810|72798|72788.1|72776.1|358
1738145700000|2025-01-29 10:15:00|72810.8|72798.8|72779|72773|72811.2|72799.2|72777.4|72767.6|483
1738146000000|2025-01-29 10:20:00|72777.8|72771.8|72764.3|72758.3|72781.4|72772.5|72758.2|72748.9|357
1738146300000|2025-01-29 10:25:00|72764.4|72758.4|72765.8|72759.8|72771.3|72765.3|72758.2|72752.2|307
1738146600000|2025-01-29 10:30:00|72765.9|72759.9|72741.3|72735.3|72766.1|72760.1|72739.1|72733.1|334
1738146900000|2025-01-29 10:35:00|72741.4|72735.4|72744.4|72738.4|72749.1|72742.8|72734.6|72726.4|315
1738147200000|2025-01-29 10:40:00|72744.3|72738.3|72736|72730|72746.4|72738.3|72734.1|72726.6|282
1738147500000|2025-01-29 10:45:00|72735.9|72729.9|72723|72717|72750.6|72740.5|72721.8|72715.8|335
1738147800000|2025-01-29 10:50:00|72723.4|72717.4|72728.1|72716.1|72732|72725.4|72722|72715.9|271
1738148100000|2025-01-29 10:55:00|72727.8|72715.8|72718.9|72706.9|72728|72717|72715.6|72704.2|274
1738148400000|2025-01-29 11:00:00|72718.7|72706.7|72700.6|72688.6|72718.7|72706.7|72697.8|72688.3|256
1738148700000|2025-01-29 11:05:00|72700.7|72688.7|72699.3|72687.3|72703.9|72691.9|72693.1|72683.4|193
1738149000000|2025-01-29 11:10:00|72699.4|72687.4|72682.4|72676.4|72699.5|72688.3|72681.9|72675.9|281
1738149300000|2025-01-29 11:15:00|72682|72676|72711.9|72699.9|72712|72703.2|72681.2|72675.2|336
1738149600000|2025-01-29 11:20:00|72711.8|72699.8|72705.8|72693.8|72717.6|72705.6|72703.4|72691.4|294
1738149900000|2025-01-29 11:25:00|72706|72694|72697.5|72691.5|72706.9|72697.9|72695.1|72688.5|248
1738150200000|2025-01-29 11:30:00|72697.4|72691.4|72691.6|72685.6|72701.7|72694.9|72690.6|72684.6|286
1738150500000|2025-01-29 11:35:00|72691.8|72685.8|72719.9|72707.9|72721.1|72709.1|72691.4|72685.4|327
1738150800000|2025-01-29 11:40:00|72720.1|72708.1|72711.5|72705.5|72728.3|72720.5|72711.5|72703.8|323
1738151100000|2025-01-29 11:45:00|72711.6|72705.6|72689.5|72683.5|72717.2|72707.3|72687.6|72675.6|375
1738151400000|2025-01-29 11:50:00|72689.4|72683.4|72687.1|72681.1|72696.9|72690.9|72684|72678|305
1738151700000|2025-01-29 11:55:00|72687|72681|72690.4|72678.4|72690.4|72681.8|72679.9|72672.1|228
1738152000000|2025-01-29 12:00:00|72691.2|72679.2|72689.4|72677.4|72694.5|72684.8|72680.7|72671.3|248
1738152300000|2025-01-29 12:05:00|72689.1|72677.1|72710.1|72698.1|72711.4|72699.4|72686|72674|300
1738152600000|2025-01-29 12:10:00|72710|72698|72711.6|72705.6|72713.7|72707|72701|72689|322
1738152900000|2025-01-29 12:15:00|72712.1|72706.1|72721.8|72709.8|72729.3|72719.9|72711.9|72701.7|344
1738153200000|2025-01-29 12:20:00|72721.2|72709.2|72719.1|72713.1|72730.3|72721.3|72710.8|72704.8|311
1738153500000|2025-01-29 12:25:00|72719.2|72713.2|72721.8|72715.8|72726.6|72720.6|72714.7|72708.7|352
1738153800000|2025-01-29 12:30:00|72722.2|72716.2|72713.6|72707.6|72724.1|72718.1|72709|72702|365
1738154100000|2025-01-29 12:35:00|72713.4|72707.4|72708|72702|72715.9|72709.9|72707.4|72701.4|302
1738154400000|2025-01-29 12:40:00|72707.6|72701.6|72712.1|72706.1|72715.8|72709.8|72702|72696|333
1738154700000|2025-01-29 12:45:00|72711.9|72705.9|72725.5|72719.5|72725.7|72719.7|72710.8|72704.8|334
1738155000000|2025-01-29 12:50:00|72725.4|72719.4|72716.1|72710.1|72729.7|72723.7|72712.9|72706.9|370
1738155300000|2025-01-29 12:55:00|72715.9|72709.9|72700.8|72694.8|72718.3|72712.3|72699.4|72693.4|377
1738155600000|2025-01-29 13:00:00|72700.7|72694.7|72699.9|72693.9|72707.9|72701.9|72694|72688|428
1738155900000|2025-01-29 13:05:00|72700.1|72694.1|72708.7|72702.7|72713.2|72707.2|72700.1|72694.1|340
1738156200000|2025-01-29 13:10:00|72708.4|72702.4|72714.4|72708.4|72729.7|72723.7|72708.4|72702.4|471
1738156500000|2025-01-29 13:15:00|72714.5|72708.5|72735.2|72723.2|72741.1|72730.3|72713.9|72707.9|453
1738156800000|2025-01-29 13:20:00|72735.7|72723.7|72734.6|72722.6|72741.3|72730.8|72726|72717.1|477
1738157100000|2025-01-29 13:25:00|72737.2|72725.2|72743.3|72737.3|72746.6|72737.3|72733.8|72725.2|463
1738157400000|2025-01-29 13:30:00|72743.2|72737.2|72744.1|72738.1|72754.7|72745.4|72743.2|72733.5|365
1738157700000|2025-01-29 13:35:00|72744.6|72738.6|72751.3|72745.3|72756.5|72750.5|72740.9|72734.9|410
1738158000000|2025-01-29 13:40:00|72751.2|72745.2|72756.1|72750.1|72757.5|72751.5|72749|72743|279
1738158300000|2025-01-29 13:45:00|72756|72750|72759.8|72753.8|72760.1|72754.1|72751.7|72745.7|287
1738158600000|2025-01-29 13:50:00|72759.9|72753.9|72756.1|72744.1|72764.2|72758.2|72752.5|72743.1|385
1738158900000|2025-01-29 13:55:00|72756.3|72744.3|72757.6|72745.6|72768.9|72760.4|72753.5|72741.5|320
1738159200000|2025-01-29 14:00:00|72757.5|72745.5|72754.1|72742.1|72760.5|72748.5|72749.1|72737.1|316
1738159500000|2025-01-29 14:05:00|72753.8|72741.8|72747.4|72741.4|72753.9|72744.5|72744.1|72735.9|289
1738159800000|2025-01-29 14:10:00|72747.6|72741.6|72750.5|72744.5|72752.8|72746.8|72742.8|72736.8|300
1738160100000|2025-01-29 14:15:00|72750.6|72744.6|72750.9|72744.9|72752.3|72746.3|72747.4|72741.4|279
1738160400000|2025-01-29 14:20:00|72751|72745|72744.5|72738.5|72755.4|72749.4|72743.9|72737.9|341
1738160700000|2025-01-29 14:25:00|72744.6|72738.6|72751|72745|72752|72746|72742.1|72736.1|305
1738161000000|2025-01-29 14:30:00|72751.2|72745.2|72752.2|72746.2|72756.7|72748.3|72746.7|72740.7|411
1738161300000|2025-01-29 14:35:00|72752|72746|72746|72740|72753.9|72747.9|72743.4|72737.4|346
1738161600000|2025-01-29 14:40:00|72746.2|72740.2|72745.8|72739.8|72749|72743|72744.6|72738.6|226
1738161900000|2025-01-29 14:45:00|72745.6|72739.6|72733.7|72727.7|72746.6|72740.6|72732.1|72726.1|369
1738162200000|2025-01-29 14:50:00|72734.2|72728.2|72726.6|72720.6|72736.7|72730.7|72724.3|72718.3|415
1738162500000|2025-01-29 14:55:00|72726.1|72720.1|72719.9|72713.9|72728.8|72722.8|72719.3|72713.3|419
1738162800000|2025-01-29 15:00:00|72719.6|72713.6|72726.4|72720.4|72733.4|72727.4|72719.5|72713.5|443
1738163100000|2025-01-29 15:05:00|72726.6|72720.6|72724.5|72718.5|72734.2|72728.2|72724.5|72718.5|375
1738163400000|2025-01-29 15:10:00|72724.6|72718.6|72712.8|72706.8|72725.5|72719.5|72711.4|72705.4|375
1738163700000|2025-01-29 15:15:00|72712.9|72706.9|72704.6|72698.6|72712.9|72706.9|72698.7|72692.7|373
1738164000000|2025-01-29 15:20:00|72704.7|72698.7|72708.5|72702.5|72712.6|72706.6|72704.1|72696.7|382
1738164300000|2025-01-29 15:25:00|72708.8|72702.8|72711.6|72705.6|72715|72706.1|72704|72698|334
1738164600000|2025-01-29 15:30:00|72711.4|72705.4|72724.6|72712.6|72727.7|72721.7|72707.3|72701.3|397
1738164900000|2025-01-29 15:35:00|72724.8|72712.8|72714.5|72708.5|72727.9|72719.2|72712.1|72705.8|397
1738165200000|2025-01-29 15:40:00|72714.6|72708.6|72683.4|72671.4|72717.6|72711.6|72681.4|72669.4|483
1738165500000|2025-01-29 15:45:00|72683.6|72671.6|72673.2|72661.2|72686|72678.2|72670.5|72658.5|543
1738165800000|2025-01-29 15:50:00|72672.9|72660.9|72658.8|72646.8|72680.1|72668.4|72657.4|72645.9|421
1738166100000|2025-01-29 15:55:00|72658.2|72646.2|72628|72616|72658.7|72646.7|72605|72596.4|568
1738166400000|2025-01-29 16:00:00|72626.1|72614.1|72631.4|72619.4|72640.1|72628.1|72608|72596|459
1738166700000|2025-01-29 16:05:00|72631|72619|72644.2|72632.2|72645.9|72633.9|72627.9|72615.9|615
1738167000000|2025-01-29 16:10:00|72644.8|72632.8|72632.3|72626.3|72660.5|72648.5|72628.9|72622.3|608
1738167300000|2025-01-29 16:15:00|72632.4|72626.4|72634.9|72628.9|72641.3|72634.2|72629.8|72623.8|502
1738167600000|2025-01-29 16:20:00|72634.7|72628.7|72635.1|72629.1|72639.3|72633.3|72630.3|72624.3|414
1738167900000|2025-01-29 16:25:00|72636|72630|72638.3|72626.3|72648.4|72636.4|72630.5|72621.4|491
1738168200000|2025-01-29 16:30:00|72639.2|72627.2|72632|72626|72646.7|72639.4|72627.7|72621.3|442
1738168500000|2025-01-29 16:35:00|72631.4|72625.4|72632.4|72626.4|72633.6|72627.6|72619.5|72612.8|343
1738168800000|2025-01-29 16:40:00|72632.8|72626.8|72634.5|72628.5|72634.6|72628.6|72629|72623|320
1738169100000|2025-01-29 16:45:00|72634.4|72628.4|72624.5|72618.5|72640.4|72634.4|72624.5|72616.3|353
1738169400000|2025-01-29 16:50:00|72624.6|72618.6|72636.2|72624.2|72643.7|72637.7|72623|72617|292
1738169700000|2025-01-29 16:55:00|72636.1|72624.1|72634.1|72628.1|72640.8|72630.4|72625.1|72619.1|349
1738170000000|2025-01-29 17:00:00|72634.2|72628.2|72623.1|72617.1|72637.7|72628.7|72618.4|72607.2|610
1738170300000|2025-01-29 17:05:00|72623.5|72617.5|72634|72628|72636|72630|72620|72614|336
1738170600000|2025-01-29 17:10:00|72637.2|72631.2|72630.3|72618.3|72638.5|72632.5|72621.4|72615.4|317
1738170900000|2025-01-29 17:15:00|72626.8|72620.8|72641.9|72635.9|72641.9|72635.9|72617.1|72611.1|333
1738171200000|2025-01-29 17:20:00|72642|72636|72617.5|72611.5|72642.5|72636.5|72617|72611|417
1738171500000|2025-01-29 17:25:00|72617.6|72611.6|72686.8|72674.8|72694.3|72682.3|72617.6|72611.6|588
1738171800000|2025-01-29 17:30:00|72686.9|72674.9|72681.6|72669.6|72697.2|72685.2|72673|72661|434
1738172100000|2025-01-29 17:35:00|72681.5|72669.5|72677|72671|72690.4|72678.9|72674.8|72668.5|364
1738172400000|2025-01-29 17:40:00|72677.1|72671.1|72661.8|72655.8|72678.7|72672.7|72660.6|72654.6|316
1738172700000|2025-01-29 17:45:00|72662.3|72656.3|72652.7|72646.7|72662.9|72656.9|72652|72646|336
1738173000000|2025-01-29 17:50:00|72652.5|72646.5|72655.8|72643.8|72661.8|72655.8|72650.5|72643.2|282
1738173300000|2025-01-29 17:55:00|72655.9|72643.9|72650.3|72644.3|72656.8|72648.4|72646|72640|282
1738173600000|2025-01-29 18:00:00|72649.1|72643.1|72665.9|72653.9|72683.9|72671.9|72649.1|72643.1|592
1738173900000|2025-01-29 18:05:00|72665.8|72653.8|72671.9|72659.9|72678.3|72666.3|72664.9|72652.9|412
1738174200000|2025-01-29 18:10:00|72672.1|72660.1|72676.8|72664.8|72677|72665.5|72666.8|72656|352
1738174500000|2025-01-29 18:15:00|72676.7|72664.7|72674.3|72662.3|72677.3|72665.3|72669.6|72657.6|204
1738174800000|2025-01-29 18:20:00|72674.6|72662.6|72667.3|72661.3|72676.1|72665.3|72665|72657.1|239
1738175100000|2025-01-29 18:25:00|72667.2|72661.2|72671.5|72659.5|72674.4|72662.4|72665.7|72656.6|240
1738175400000|2025-01-29 18:30:00|72671.6|72659.6|72677.2|72665.2|72678.3|72669.2|72671.6|72659.6|197
1738175700000|2025-01-29 18:35:00|72677.3|72665.3|72678.1|72666.1|72678.6|72669.7|72673.4|72664.4|223
1738176000000|2025-01-29 18:40:00|72678|72666|72677.6|72665.6|72682|72670|72675.5|72663.5|213
1738176300000|2025-01-29 18:45:00|72680.1|72668.1|72678.8|72672.8|72685|72677.4|72677.2|72665.7|264
1738176600000|2025-01-29 18:50:00|72678.7|72672.7|72680.8|72674.8|72686.2|72680.2|72678.5|72670.7|246
1738176900000|2025-01-29 18:55:00|72680.6|72674.6|72728.7|72609.7|72728.7|72676.6|72660.7|72609.7|418
1738177200000|2025-01-29 19:00:00|72729.3|72610.3|72711.8|72699.8|72741.3|72701|72677.4|72604.8|708
1738177500000|2025-01-29 19:05:00|72711.9|72699.9|72731|72719|72739.5|72727.5|72710.6|72698.6|734
1738177800000|2025-01-29 19:10:00|72731.1|72719.1|72717.3|72705.3|72739.1|72727.1|72716.4|72704.4|609
1738178100000|2025-01-29 19:15:00|72716.7|72704.7|72714.7|72702.7|72728.2|72716.2|72705.1|72693.1|534
1738178400000|2025-01-29 19:20:00|72718.4|72706.4|72714.3|72702.3|72722|72710|72704.3|72692.3|557
1738178700000|2025-01-29 19:25:00|72714.4|72702.4|72731.7|72719.7|72737.7|72725.7|72714.4|72702.4|371
1738179000000|2025-01-29 19:30:00|72731.9|72719.9|72705.7|72693.7|72743.7|72731.7|72702.1|72690.1|636
1738179300000|2025-01-29 19:35:00|72706|72694|72691.3|72679.3|72753.6|72741.6|72671.7|72657.8|760
1738179600000|2025-01-29 19:40:00|72691.4|72679.4|72655.5|72643.5|72694.1|72682.1|72654.1|72642.1|640
1738179900000|2025-01-29 19:45:00|72655.4|72643.4|72664|72652|72667|72655|72648.4|72636.4|445
1738180200000|2025-01-29 19:50:00|72663.9|72651.9|72657.9|72645.9|72664.9|72652.9|72627.3|72615.3|594
1738180500000|2025-01-29 19:55:00|72658|72646|72658|72646|72666|72654|72627.3|72615.3|599
1738180800000|2025-01-29 20:00:00|72658.1|72646.1|72657.1|72645.1|72662.2|72650.2|72635.9|72623.9|571
1738181100000|2025-01-29 20:05:00|72657.8|72645.8|72650.5|72638.5|72663.8|72651.8|72646.1|72634.1|387
1738181400000|2025-01-29 20:10:00|72650.3|72638.3|72642.9|72630.9|72693.8|72681.8|72633.1|72621.1|537
1738181700000|2025-01-29 20:15:00|72644.4|72632.4|72648.4|72636.4|72656|72644|72642.5|72630.5|511
1738182000000|2025-01-29 20:20:00|72648.5|72636.5|72643.4|72631.4|72648.5|72636.5|72632.6|72620.6|359
1738182300000|2025-01-29 20:25:00|72643.3|72631.3|72659.8|72647.8|72660|72648|72642|72630|306
1738182600000|2025-01-29 20:30:00|72659.1|72647.1|72662.3|72650.3|72674.2|72662.2|72657.7|72645.7|333
1738182900000|2025-01-29 20:35:00|72662.8|72650.8|72671.5|72659.5|72673.4|72661.4|72659.5|72647.5|315
1738183200000|2025-01-29 20:40:00|72671|72659|72677|72665|72677.1|72665.1|72663.2|72651.2|275
1738183500000|2025-01-29 20:45:00|72676.9|72664.9|72679.1|72667.1|72686.1|72674.1|72676.9|72664.9|292
1738183800000|2025-01-29 20:50:00|72679.2|72667.2|72671.8|72659.8|72683.5|72671.9|72667.7|72658.1|271
1738184100000|2025-01-29 20:55:00|72671.6|72659.6|72673.8|72667.8|72680.6|72669|72668.4|72656.4|326
1738184400000|2025-01-29 21:00:00|72673.3|72667.3|72688.5|72676.5|72689.6|72677.6|72673.2|72662.5|155
1738184700000|2025-01-29 21:05:00|72688.7|72676.7|72680.2|72668.2|72688.9|72676.9|72679.3|72667.3|212
1738185000000|2025-01-29 21:10:00|72680.3|72668.3|72678.1|72666.1|72680.3|72668.3|72676.1|72664.1|226
1738185300000|2025-01-29 21:15:00|72680.4|72668.4|72662.4|72650.4|72680.6|72668.6|72654.1|72642.1|480
1738185600000|2025-01-29 21:20:00|72660.1|72648.1|72655.4|72643.4|72668.5|72656.5|72655|72643|482
1738185900000|2025-01-29 21:25:00|72655.3|72643.3|72655.2|72643.2|72657.8|72645.8|72653.3|72641.3|605
1738186200000|2025-01-29 21:30:00|72655.5|72643.5|72656.2|72644.2|72661.1|72649.1|72654.3|72642.3|494
1738186500000|2025-01-29 21:35:00|72655.9|72643.9|72655.4|72643.4|72657.2|72645.2|72653.5|72641.5|882
1738186800000|2025-01-29 21:40:00|72655.7|72643.7|72651.4|72639.4|72656.8|72644.8|72648.9|72636.9|438
1738187100000|2025-01-29 21:45:00|72651.2|72639.2|72649.6|72637.6|72658.2|72643.3|72646.6|72624.1|270
1738187400000|2025-01-29 21:50:00|72649.7|72637.7|72638.7|72626.7|72661.9|72640.6|72637.7|72625.7|587
1738187700000|2025-01-29 21:55:00|72639.1|72627.1|72686|72607.9|72694.9|72630.4|72637.8|72603.2|601
1738188000000|2025-01-29 22:00:00|72666.8|72607|72690.1|72604.6|72692.9|72613.8|72666.8|72598.1|19
1738188300000|2025-01-29 22:05:00|72690.4|72605.5|72688.7|72605.4|72690.4|72609.7|72687.2|72605.4|62
1738188600000|2025-01-29 22:10:00|72688.8|72606.8|72687.8|72607.4|72689.1|72609.7|72686|72603.6|97
1738188900000|2025-01-29 22:15:00|72687.9|72607.6|72680.5|72608.9|72687.9|72612.1|72678.1|72607.6|65
1738189200000|2025-01-29 22:20:00|72680.6|72609|72683.1|72607.1|72685.8|72609.1|72680.1|72605.9|63
1738189500000|2025-01-29 22:25:00|72682.9|72607.5|72683.3|72608.6|72686.6|72609.7|72682.9|72605.7|70
1738189800000|2025-01-29 22:30:00|72683.4|72608.8|72683.4|72614.3|72685.1|72615.1|72676.2|72608.4|81
1738190100000|2025-01-29 22:35:00|72683.5|72613.8|72683.7|72614.8|72683.9|72615.1|72682.7|72613.7|33
1738190400000|2025-01-29 22:40:00|72683.4|72613.6|72682.4|72616|72684.1|72616|72682.2|72613.6|53
1738190700000|2025-01-29 22:45:00|72682.3|72615.5|72682|72615.7|72682.3|72616.5|72676.7|72614.9|24
1738191000000|2025-01-29 22:50:00|72681.9|72615|72677.4|72616.4|72682.7|72619|72674.7|72615|42
1738191300000|2025-01-29 22:55:00|72677.1|72616.5|72677.8|72616.8|72682|72623.7|72668.2|72614.3|55
1738191600000|2025-01-29 23:00:00|72673.1|72617.9|72670.2|72622.9|72680.1|72624.3|72667.2|72617.7|228
1738191900000|2025-01-29 23:05:00|72669.8|72623.3|72670.2|72622.6|72677.1|72628|72663.4|72621.6|218
1738192200000|2025-01-29 23:10:00|72669.5|72622.2|72665.5|72625.8|72673.7|72629.1|72665.5|72620.9|255
1738192500000|2025-01-29 23:15:00|72666.5|72627.1|72667.1|72627|72671.1|72628.1|72663.6|72621.8|323
1738192800000|2025-01-29 23:20:00|72666.1|72625.6|72667.2|72625.8|72668.9|72629|72665.9|72624.8|195
1738193100000|2025-01-29 23:25:00|72672.7|72622.5|72668.1|72631.1|72673|72631.2|72660.1|72622.4|260
1738193400000|2025-01-29 23:30:00|72668.6|72631.5|72651.4|72639.4|72668.6|72642.3|72650.3|72629.5|204
1738193700000|2025-01-29 23:35:00|72651.3|72639.3|72660.5|72629|72660.6|72641.6|72648.5|72624.2|164
1738194000000|2025-01-29 23:40:00|72660.4|72628.9|72646.4|72634.4|72660.5|72639|72646|72625.1|211
1738194300000|2025-01-29 23:45:00|72646.5|72634.5|72649.1|72637.1|72659.8|72637.3|72645.6|72621.7|254
1738194600000|2025-01-29 23:50:00|72648.9|72636.9|72649.8|72637.8|72649.8|72637.8|72648.7|72636.7|86
1738194900000|2025-01-29 23:55:00|72649.7|72637.7|72661.6|72649.6|72664.3|72652|72649.4|72634|202
1738195200000|2025-01-30 00:00:00|72661.4|72649.4|72656.9|72644.9|72666.4|72654.4|72655.3|72643.3|237
1738195500000|2025-01-30 00:05:00|72659.5|72647.5|72643.8|72631.8|72660.7|72648.7|72641.9|72629.9|460
1738195800000|2025-01-30 00:10:00|72643.1|72631.1|72651|72639|72652.1|72640.1|72641|72629|232
1738196100000|2025-01-30 00:15:00|72651.1|72639.1|72643.3|72631.3|72651.6|72639.6|72641.8|72629.8|198
1738196400000|2025-01-30 00:20:00|72643.4|72631.4|72640.7|72628.7|72645.7|72633.7|72639.8|72627.8|226
1738196700000|2025-01-30 00:25:00|72640.4|72628.4|72645.1|72633.1|72651.7|72639.7|72640.3|72628.3|327
1738197000000|2025-01-30 00:30:00|72644.7|72632.7|72659.1|72647.1|72659.4|72647.4|72643.2|72631.2|278
1738197300000|2025-01-30 00:35:00|72659.8|72647.8|72654.6|72642.6|72660.2|72648.2|72652.1|72640.1|191
1738197600000|2025-01-30 00:40:00|72654.5|72642.5|72642.2|72630.2|72655.8|72643.8|72642.1|72630.1|150
1738197900000|2025-01-30 00:45:00|72642.6|72630.6|72642.8|72630.8|72648.2|72636.2|72637.3|72625.3|270
1738198200000|2025-01-30 00:50:00|72642.9|72630.9|72644.3|72632.3|72651.1|72639.1|72641.2|72629.2|405
1738198500000|2025-01-30 00:55:00|72642.9|72630.9|72651|72639|72652.4|72640.4|72641.6|72629.6|435
1738198800000|2025-01-30 01:00:00|72651.1|72639.1|72664.4|72652.4|72666.8|72654.8|72645.1|72633.1|587
1738199100000|2025-01-30 01:05:00|72665.1|72653.1|72662.8|72650.8|72670|72658|72662.2|72650.2|372
1738199400000|2025-01-30 01:10:00|72662.7|72650.7|72653.3|72641.3|72663.7|72651.7|72651.9|72639.9|408
1738199700000|2025-01-30 01:15:00|72653.4|72641.4|72667.2|72655.2|72667.4|72655.4|72652.2|72640.2|486
1738200000000|2025-01-30 01:20:00|72667.8|72655.8|72669.1|72657.1|72674.2|72662.2|72664.1|72652.1|340
1738200300000|2025-01-30 01:25:00|72668.6|72656.6|72670.1|72658.1|72673.3|72661.3|72664.1|72652.1|362
1738200600000|2025-01-30 01:30:00|72670.4|72658.4|72668.3|72656.3|72674.7|72662.7|72665.2|72653.2|337
1738200900000|2025-01-30 01:35:00|72668.8|72656.8|72662.3|72650.3|72670.1|72658.1|72659.2|72647.2|343
1738201200000|2025-01-30 01:40:00|72662|72650|72668.3|72656.3|72674.2|72662.2|72661.2|72649.2|337
1738201500000|2025-01-30 01:45:00|72668.2|72656.2|72667.6|72655.6|72670.1|72660.6|72665.7|72654.4|322
1738201800000|2025-01-30 01:50:00|72667.1|72655.1|72664.4|72652.4|72670.1|72658.1|72661.7|72649.7|516
1738202100000|2025-01-30 01:55:00|72663.1|72651.1|72677|72665|72679|72667|72662.8|72650.8|589
1738202400000|2025-01-30 02:00:00|72677.4|72665.4|72666.1|72654.1|72684.1|72672.1|72665.5|72653.5|341
1738202700000|2025-01-30 02:05:00|72665.9|72653.9|72657.7|72645.7|72666.2|72654.2|72656.9|72644.9|306
1738203000000|2025-01-30 02:10:00|72657.4|72645.4|72662.1|72656.1|72669.5|72657.5|72656.9|72644.9|348
1738203300000|2025-01-30 02:15:00|72662|72656|72658.5|72652.5|72674|72665.9|72655.1|72646.4|315
1738203600000|2025-01-30 02:20:00|72658.2|72652.2|72666.7|72654.7|72671.1|72661.7|72657|72647.4|421
1738203900000|2025-01-30 02:25:00|72666.8|72654.8|72668.1|72656.1|72673.4|72665.3|72664|72652.9|306
1738204200000|2025-01-30 02:30:00|72665.7|72653.7|72657.4|72645.4|72670.5|72660.4|72655.2|72643.2|322
1738204500000|2025-01-30 02:35:00|72653.8|72641.8|72659.9|72647.9|72664.7|72652.7|72653.1|72641.1|357
1738204800000|2025-01-30 02:40:00|72659.5|72647.5|72647.9|72635.9|72659.6|72647.6|72645.9|72633.9|376
1738205100000|2025-01-30 02:45:00|72648.1|72636.1|72653.7|72641.7|72654.3|72645.7|72642.7|72632|249
1738205400000|2025-01-30 02:50:00|72654|72642|72646.6|72634.6|72654.3|72642.3|72641|72629|247
1738205700000|2025-01-30 02:55:00|72646.7|72634.7|72646.7|72640.7|72649.9|72641|72646.1|72634.3|305
1738206000000|2025-01-30 03:00:00|72646.4|72640.4|72647.3|72635.3|72650.2|72641.7|72644|72634.4|192
1738206300000|2025-01-30 03:05:00|72647.4|72635.4|72643.3|72637.3|72653.3|72644.6|72642.8|72634.5|249
1738206600000|2025-01-30 03:10:00|72645.6|72639.6|72651.3|72639.3|72652.5|72644.6|72645.5|72637.7|352
1738206900000|2025-01-30 03:15:00|72651.5|72639.5|72640.9|72628.9|72652|72643.2|72639.5|72627.5|331
1738207200000|2025-01-30 03:20:00|72640.7|72628.7|72636.5|72624.5|72641.3|72629.3|72632.9|72620.9|239
1738207500000|2025-01-30 03:25:00|72636.6|72624.6|72639.5|72627.5|72640.9|72629.9|72633|72621|270
1738207800000|2025-01-30 03:30:00|72637.3|72625.3|72637.5|72625.5|72639|72627|72632.4|72620.4|258
1738208100000|2025-01-30 03:35:00|72637.4|72625.4|72632|72620|72647.2|72635.5|72631|72619|389
1738208400000|2025-01-30 03:40:00|72630.8|72618.8|72627.1|72615.1|72632.2|72621.9|72621.5|72609.5|342
1738208700000|2025-01-30 03:45:00|72626.9|72614.9|72628.2|72616.2|72632.9|72623.7|72623.4|72614.2|289
1738209000000|2025-01-30 03:50:00|72628.5|72616.5|72618.8|72606.8|72629.9|72621.3|72613.4|72604.6|321
1738209300000|2025-01-30 03:55:00|72618.7|72606.7|72614.7|72608.7|72622.5|72613.5|72611.9|72604.3|273
1738209600000|2025-01-30 04:00:00|72617.1|72605.1|72612.5|72600.5|72617.6|72609.1|72599.8|72590.9|273
1738209900000|2025-01-30 04:05:00|72612.3|72600.3|72608.6|72596.6|72612.3|72603.7|72599.1|72590.6|253
1738210200000|2025-01-30 04:10:00|72608.5|72596.5|72610.2|72604.2|72614.5|72608.5|72603.3|72594.8|311
1738210500000|2025-01-30 04:15:00|72610.3|72604.3|72620.8|72614.8|72625.5|72619.5|72610.3|72604.3|235
1738210800000|2025-01-30 04:20:00|72620.7|72614.7|72618.9|72612.9|72624.8|72618.8|72617.4|72609.6|267
1738211100000|2025-01-30 04:25:00|72619|72613|72624.4|72618.4|72628.3|72620.2|72615.7|72608.2|264
1738211400000|2025-01-30 04:30:00|72624.5|72618.5|72639.7|72633.7|72641.1|72634.4|72624.2|72618.2|271
1738211700000|2025-01-30 04:35:00|72639.3|72633.3|72647.3|72641.3|72649.5|72643.5|72636.7|72630.7|261
1738212000000|2025-01-30 04:40:00|72647.1|72641.1|72650.8|72638.8|72654.7|72645.2|72646.4|72638.6|278
1738212300000|2025-01-30 04:45:00|72650.9|72638.9|72652.3|72640.3|72654.6|72642.6|72648.2|72636.2|209
1738212600000|2025-01-30 04:50:00|72652.2|72640.2|72646.8|72634.8|72654.6|72645|72642.5|72633.9|279
1738212900000|2025-01-30 04:55:00|72646.6|72634.6|72647.7|72635.7|72651.6|72643.5|72644|72634.5|253
1738213200000|2025-01-30 05:00:00|72647.3|72635.3|72642.4|72630.4|72651.3|72642.7|72636.9|72625.7|326
1738213500000|2025-01-30 05:05:00|72642.3|72630.3|72643.3|72631.3|72645.1|72638.2|72639.3|72629.3|271
1738213800000|2025-01-30 05:10:00|72643.6|72631.6|72642.1|72630.1|72647.1|72637.8|72641.8|72630.1|223
1738214100000|2025-01-30 05:15:00|72641.1|72629.1|72639.7|72633.7|72641.1|72634.3|72629|72620.8|232
1738214400000|2025-01-30 05:20:00|72640.1|72634.1|72635.3|72629.3|72640.3|72634.3|72634.8|72628.8|245
1738214700000|2025-01-30 05:25:00|72635.4|72629.4|72634.8|72628.8|72638.3|72632.3|72632.9|72626.9|220
1738215000000|2025-01-30 05:30:00|72634.9|72628.9|72634.3|72628.3|72635|72629|72631.3|72625.3|288
1738215300000|2025-01-30 05:35:00|72634.4|72628.4|72638.3|72632.3|72641.6|72635.6|72632.5|72626.5|305
1738215600000|2025-01-30 05:40:00|72638.7|72632.7|72633.9|72627.9|72638.8|72632.8|72627.9|72621.9|306
1738215900000|2025-01-30 05:45:00|72633.6|72627.6|72631.7|72625.7|72636.9|72630.9|72629.7|72620.8|221
1738216200000|2025-01-30 05:50:00|72632|72626|72631.2|72625.2|72634.2|72628.2|72626|72620|288
1738216500000|2025-01-30 05:55:00|72631.3|72625.3|72632.4|72626.4|72646.6|72638.1|72631|72625|609
1738216800000|2025-01-30 06:00:00|72632.2|72626.2|72646.4|72640.4|72647.5|72641.5|72630.1|72622.9|338
1738217100000|2025-01-30 06:05:00|72646.5|72640.5|72658|72652|72658.1|72652.1|72642.3|72636.3|237
1738217400000|2025-01-30 06:10:00|72657.9|72651.9|72659.1|72653.1|72664.2|72658.2|72654|72645.3|385
1738217700000|2025-01-30 06:15:00|72659.2|72653.2|72669.6|72657.6|72669.6|72661.5|72658.8|72652.8|251
1738218000000|2025-01-30 06:20:00|72669.4|72657.4|72667.4|72661.4|72669.7|72662.2|72658.4|72650.8|276
1738218300000|2025-01-30 06:25:00|72667.5|72661.5|72672.4|72660.4|72675|72669|72659|72653|335
1738218600000|2025-01-30 06:30:00|72672.6|72660.6|72675.3|72663.3|72676|72667.8|72669.1|72659.7|331
1738218900000|2025-01-30 06:35:00|72675.8|72663.8|72674.8|72668.8|72684.7|72676.4|72673.5|72663.6|337
1738219200000|2025-01-30 06:40:00|72674.6|72668.6|72675.6|72669.6|72675.7|72669.7|72667.6|72661.6|304
1738219500000|2025-01-30 06:45:00|72675.4|72669.4|72670.4|72658.4|72680.6|72671.3|72667.5|72658.3|296
1738219800000|2025-01-30 06:50:00|72670.5|72658.5|72665.1|72653.1|72670.6|72662|72663.1|72652.4|271
1738220100000|2025-01-30 06:55:00|72665.2|72653.2|72659.7|72653.7|72672|72660|72654.9|72646.3|366
1738220400000|2025-01-30 07:00:00|72660.2|72654.2|72653.4|72647.4|72661.7|72655.7|72649.7|72643.7|375
1738220700000|2025-01-30 07:05:00|72653.3|72647.3|72651|72645|72655.4|72649.4|72644.4|72635.8|392
1738221000000|2025-01-30 07:10:00|72650.6|72644.6|72644|72638|72657.5|72651.5|72641.5|72635.5|381
1738221300000|2025-01-30 07:15:00|72644.1|72638.1|72649.5|72637.5|72652.3|72643.4|72643.7|72636.9|262
1738221600000|2025-01-30 07:20:00|72649.6|72637.6|72648.5|72642.5|72649.8|72642.5|72636.3|72630.3|350
1738221900000|2025-01-30 07:25:00|72648.2|72642.2|72645.8|72639.8|72654.8|72647.8|72642.7|72636.7|386
1738222200000|2025-01-30 07:30:00|72645.9|72639.9|72653.8|72641.8|72661.4|72649.4|72645.9|72636.7|357
1738222500000|2025-01-30 07:35:00|72653.7|72641.7|72656.9|72644.9|72660.4|72650.6|72653.5|72641.7|200
1738222800000|2025-01-30 07:40:00|72657.2|72645.2|72631.7|72625.7|72657.5|72647.7|72631.2|72625.2|350
1738223100000|2025-01-30 07:45:00|72631.8|72625.8|72632.4|72626.4|72640|72631|72627.7|72621.7|343
1738223400000|2025-01-30 07:50:00|72635.3|72623.3|72613.8|72607.8|72637.5|72628.8|72613.8|72606.1|344
1738223700000|2025-01-30 07:55:00|72614.1|72608.1|72614.9|72608.9|72620.6|72612.3|72608.1|72602.1|338
1738224000000|2025-01-30 08:00:00|72611.9|72605.9|72598.3|72592.3|72620.1|72612.2|72598.3|72589.3|491
1738224300000|2025-01-30 08:05:00|72598.5|72592.5|72603.2|72591.2|72609.4|72601.4|72593.7|72583.9|487
1738224600000|2025-01-30 08:10:00|72603.1|72591.1|72608.9|72602.9|72610.4|72604.4|72599.3|72590.9|437
1738224900000|2025-01-30 08:15:00|72608.8|72602.8|72607.2|72601.2|72617.4|72607.8|72605.5|72596.4|432
1738225200000|2025-01-30 08:20:00|72607.3|72601.3|72621.9|72609.9|72623|72611|72603.3|72594.5|412
1738225500000|2025-01-30 08:25:00|72621.8|72609.8|72620.7|72608.7|72628.3|72616.9|72617.9|72606.1|367
1738225800000|2025-01-30 08:30:00|72621|72609|72620.4|72608.4|72630|72618|72618.4|72606.4|384
1738226100000|2025-01-30 08:35:00|72620.5|72608.5|72628.3|72616.3|72628.3|72616.3|72618.1|72606.1|339
1738226400000|2025-01-30 08:40:00|72628.4|72616.4|72627|72615|72633.6|72621.6|72622.5|72610.5|333
1738226700000|2025-01-30 08:45:00|72627.6|72615.6|72615.2|72603.2|72632|72620|72613.7|72601.7|370
1738227000000|2025-01-30 08:50:00|72614.9|72602.9|72619.1|72607.1|72622.8|72610.8|72614.1|72602.1|287
1738227300000|2025-01-30 08:55:00|72619|72607|72613.7|72601.7|72625.6|72613.6|72612|72600|388
1738227600000|2025-01-30 09:00:00|72613.6|72601.6|72636.2|72624.2|72637.6|72625.6|72610|72598|581
1738227900000|2025-01-30 09:05:00|72637.3|72625.3|72629.3|72617.3|72638.9|72626.9|72617.6|72605.6|526
1738228200000|2025-01-30 09:10:00|72629.7|72617.7|72628|72616|72637.4|72627.8|72624.2|72615.1|409
1738228500000|2025-01-30 09:15:00|72628.1|72616.1|72631.6|72619.6|72636.2|72624.2|72625.4|72613.4|367
1738228800000|2025-01-30 09:20:00|72629.8|72617.8|72647.9|72635.9|72650|72640.9|72629.7|72617.7|422
1738229100000|2025-01-30 09:25:00|72648.7|72636.7|72640.9|72628.9|72652.8|72640.8|72640.6|72628.6|307
1738229400000|2025-01-30 09:30:00|72641|72629|72638.2|72626.2|72644.1|72632.1|72636|72624.2|351
1738229700000|2025-01-30 09:35:00|72638|72626|72651.7|72645.7|72652.2|72645.7|72637.9|72625.9|420
1738230000000|2025-01-30 09:40:00|72651.6|72645.6|72652.9|72640.9|72660.2|72651.4|72648.2|72637.9|343
1738230300000|2025-01-30 09:45:00|72652.5|72640.5|72656.4|72644.4|72659.9|72647.9|72651.6|72639.6|311
1738230600000|2025-01-30 09:50:00|72656.6|72644.6|72663.2|72651.2|72664.4|72655.9|72652.5|72640.5|344
1738230900000|2025-01-30 09:55:00|72663|72651|72663.9|72657.9|72669.4|72661.7|72657.3|72647.9|196
1738231200000|2025-01-30 10:00:00|72667.1|72655.1|72674.3|72662.3|72675|72663|72666.2|72654.2|302
1738231500000|2025-01-30 10:05:00|72674.2|72662.2|72676.8|72664.8|72681.2|72669.2|72671.1|72659.1|315
1738231800000|2025-01-30 10:10:00|72676.6|72664.6|72680.4|72668.4|72682.9|72672.8|72673.5|72661.5|324
1738232100000|2025-01-30 10:15:00|72680.5|72668.5|72679.7|72667.7|72682.7|72670.7|72668.6|72658.2|361
1738232400000|2025-01-30 10:20:00|72679.8|72667.8|72673.3|72661.3|72682.9|72670.9|72670.2|72658.2|265
1738232700000|2025-01-30 10:25:00|72673.4|72661.4|72676|72664|72679|72667|72670.5|72658.5|295
1738233000000|2025-01-30 10:30:00|72675.9|72663.9|72674.8|72662.8|72682.5|72670.5|72673.8|72661.8|307
1738233300000|2025-01-30 10:35:00|72674.9|72662.9|72677.7|72665.7|72685|72673|72674.9|72662.9|293
1738233600000|2025-01-30 10:40:00|72678|72666|72684.6|72672.6|72685.3|72673.3|72674.8|72662.8|335
1738233900000|2025-01-30 10:45:00|72685|72673|72685.3|72673.3|72687.6|72675.6|72681.6|72669.6|263
1738234200000|2025-01-30 10:50:00|72685.4|72673.4|72686.4|72674.4|72694.9|72682.9|72685.4|72673.4|402
1738234500000|2025-01-30 10:55:00|72686.3|72674.3|72689|72683|72692.4|72684.5|72686.1|72674.1|324
1738234800000|2025-01-30 11:00:00|72689.3|72683.3|72697.9|72685.9|72703.3|72695.1|72689.3|72680.1|423
1738235100000|2025-01-30 11:05:00|72698|72686|72702.1|72690.1|72703|72691|72693.5|72682.5|295
1738235400000|2025-01-30 11:10:00|72702.4|72690.4|72703.8|72691.8|72706|72694|72700.5|72688.5|292
1738235700000|2025-01-30 11:15:00|72699.8|72687.8|72697.8|72685.8|72703.2|72691.2|72693.8|72681.8|292
1738236000000|2025-01-30 11:20:00|72698|72686|72700.5|72688.5|72704|72694|72692.6|72683.3|345
1738236300000|2025-01-30 11:25:00|72699.7|72687.7|72701.5|72689.5|72703.8|72694.1|72696.9|72684.9|232
1738236600000|2025-01-30 11:30:00|72701.3|72689.3|72694.7|72682.7|72701.3|72690.1|72694.6|72682.6|200
1738236900000|2025-01-30 11:35:00|72694.8|72682.8|72692.8|72680.8|72697.4|72685.4|72692.2|72680.2|267
1738237200000|2025-01-30 11:40:00|72693.2|72681.2|72692.3|72686.3|72696.6|72688.7|72686.4|72674.4|297
1738237500000|2025-01-30 11:45:00|72692.2|72686.2|72700.6|72688.6|72702|72695|72692|72682.9|301
1738237800000|2025-01-30 11:50:00|72700.7|72688.7|72700.6|72688.6|72707.1|72701.1|72698.9|72688.3|313
1738238100000|2025-01-30 11:55:00|72700.7|72688.7|72701.2|72695.2|72707.5|72698.8|72697.2|72686.6|396
1738238400000|2025-01-30 12:00:00|72704.1|72692.1|72702.1|72690.1|72704.5|72695.1|72692.7|72684.6|525
1738238700000|2025-01-30 12:05:00|72703.2|72691.2|72698|72686|72704.4|72692.4|72693.7|72682.2|357
1738239000000|2025-01-30 12:10:00|72698.2|72686.2|72697.5|72685.5|72702|72690|72696.6|72684.6|346
1738239300000|2025-01-30 12:15:00|72698|72686|72698.6|72686.6|72701.3|72689.3|72693.4|72684|275
1738239600000|2025-01-30 12:20:00|72698.7|72686.7|72692.3|72680.3|72703.7|72694|72686.8|72678.4|356
1738239900000|2025-01-30 12:25:00|72692.2|72680.2|72683.2|72671.2|72693.8|72684.8|72680.6|72671.1|331
1738240200000|2025-01-30 12:30:00|72683.1|72671.1|72690.4|72678.4|72693.3|72682.2|72677|72665|329
1738240500000|2025-01-30 12:35:00|72690.1|72678.1|72685.3|72673.3|72694|72682|72681.7|72670.8|382
1738240800000|2025-01-30 12:40:00|72685.5|72673.5|72681.1|72669.1|72695.8|72683.8|72681.1|72669.1|421
1738241100000|2025-01-30 12:45:00|72681.6|72669.6|72683.8|72671.8|72689.1|72678.9|72678.1|72666.1|383
1738241400000|2025-01-30 12:50:00|72683.9|72671.9|72692.3|72680.3|72697|72686.1|72680.4|72668.4|411
1738241700000|2025-01-30 12:55:00|72692.1|72680.1|72689.8|72683.8|72698.8|72687.3|72687.7|72678.2|436
1738242000000|2025-01-30 13:00:00|72689.6|72683.6|72690.9|72678.9|72695.7|72686.8|72682.8|72672.2|468
1738242300000|2025-01-30 13:05:00|72690.7|72678.7|72693.4|72687.4|72696.5|72687.6|72687.2|72675.2|390
1738242600000|2025-01-30 13:10:00|72693.1|72687.1|72692.1|72680.1|72699.7|72687.7|72691|72679|285
1738242900000|2025-01-30 13:15:00|72692|72680|72690.8|72678.8|72694.6|72682.6|72684.6|72672.6|486
1738243200000|2025-01-30 13:20:00|72690.9|72678.9|72659|72653|72691|72679|72655.2|72643.2|602
1738243500000|2025-01-30 13:25:00|72662|72650|72680.8|72620.6|72680.8|72654.7|72644.8|72620.6|322
1738243800000|2025-01-30 13:30:00|72701.4|72607.4|72687.2|72675.2|72713.9|72685|72649|72607.4|568
1738244100000|2025-01-30 13:35:00|72687.3|72675.3|72680.1|72668.1|72698.1|72686.1|72676|72664|526
1738244400000|2025-01-30 13:40:00|72680.3|72668.3|72694.3|72682.3|72694.6|72682.6|72673.1|72661.1|427
1738244700000|2025-01-30 13:45:00|72694.2|72682.2|72678.1|72666.1|72694.4|72682.4|72670.7|72658.7|522
1738245000000|2025-01-30 13:50:00|72678.2|72666.2|72664.9|72652.9|72679.2|72667.2|72652.1|72640.1|584
1738245300000|2025-01-30 13:55:00|72664.2|72652.2|72651.3|72639.3|72664.2|72652.2|72643.6|72632.7|740
1738245600000|2025-01-30 14:00:00|72652.8|72640.8|72651.4|72639.4|72661.3|72649.3|72639.8|72627.8|824
1738245900000|2025-01-30 14:05:00|72651.2|72639.2|72673|72661|72675.2|72663.3|72650|72638|630
1738246200000|2025-01-30 14:10:00|72673.1|72661.1|72674.9|72662.9|72680.2|72671.9|72662.8|72650.8|553
1738246500000|2025-01-30 14:15:00|72675|72663|72683.5|72671.5|72685.8|72676.1|72664.4|72652.4|532
1738246800000|2025-01-30 14:20:00|72683.3|72671.3|72672.2|72660.2|72684.1|72672.1|72667|72655|551
1738247100000|2025-01-30 14:25:00|72671.8|72659.8|72664.6|72652.6|72679.1|72667.1|72643.2|72631.2|694
1738247400000|2025-01-30 14:30:00|72663.7|72651.7|72671.5|72659.5|72672.6|72660.6|72657|72645|749
1738247700000|2025-01-30 14:35:00|72670.9|72658.9|72670|72658|72671.9|72660.5|72655.1|72643.1|589
1738248000000|2025-01-30 14:40:00|72670.2|72658.2|72673.3|72661.3|72675|72665.7|72662.8|72650.8|545
1738248300000|2025-01-30 14:45:00|72672.9|72660.9|72680.2|72668.2|72684.5|72672.5|72672.4|72660.4|608
1738248600000|2025-01-30 14:50:00|72680.5|72668.5|72676.3|72664.3|72690.7|72680.7|72671.9|72659.9|559
1738248900000|2025-01-30 14:55:00|72676.2|72664.2|72683|72671|72686|72674|72674.1|72662.1|457
1738249200000|2025-01-30 15:00:00|72683.3|72671.3|72671.5|72659.5|72683.5|72671.5|72667.2|72655.5|489
1738249500000|2025-01-30 15:05:00|72672|72660|72676.6|72664.6|72678.8|72668|72666.7|72654.7|384
1738249800000|2025-01-30 15:10:00|72676.4|72664.4|72686.1|72674.1|72691.7|72679.7|72668.7|72659.5|536
1738250100000|2025-01-30 15:15:00|72686|72674|72670.9|72658.9|72686|72674|72665.8|72655.5|541
1738250400000|2025-01-30 15:20:00|72671|72659|72680|72668|72680.4|72671.8|72667.9|72655.9|448
1738250700000|2025-01-30 15:25:00|72680.2|72668.2|72678.3|72666.3|72680.7|72668.7|72673.7|72661.7|488
1738251000000|2025-01-30 15:30:00|72678.5|72666.5|72676.3|72664.3|72682|72670|72670.1|72658.1|412
1738251300000|2025-01-30 15:35:00|72676.2|72664.2|72674.5|72662.5|72681.1|72671.1|72669.9|72661.4|447
1738251600000|2025-01-30 15:40:00|72674.4|72662.4|72667.7|72655.7|72674.5|72665.8|72659.4|72652.3|542
1738251900000|2025-01-30 15:45:00|72667.6|72655.6|72668.6|72656.6|72676.3|72666.2|72660.6|72651.9|534
1738252200000|2025-01-30 15:50:00|72668.7|72656.7|72681.5|72675.5|72686.3|72676.8|72660.4|72651.8|529
1738252500000|2025-01-30 15:55:00|72681.4|72675.4|72687.6|72681.6|72694.2|72687.5|72681.4|72674.4|648
1738252800000|2025-01-30 16:00:00|72688.4|72682.4|72693.1|72681.1|72695.5|72686.8|72683.1|72675.5|670
1738253100000|2025-01-30 16:05:00|72692.6|72680.6|72694.2|72682.2|72695.1|72683.1|72682.7|72670.7|400
1738253400000|2025-01-30 16:10:00|72694.4|72682.4|72678.3|72666.3|72695.2|72683.2|72677.9|72665.9|338
1738253700000|2025-01-30 16:15:00|72678.2|72666.2|72677.2|72665.2|72682.2|72670.5|72670.9|72662.5|392
1738254000000|2025-01-30 16:20:00|72677.1|72665.1|72687.2|72675.2|72688.1|72678.4|72676.2|72664.8|395
1738254300000|2025-01-30 16:25:00|72687.3|72675.3|72683.1|72677.1|72688.7|72680.7|72679.3|72669.8|423
1738254600000|2025-01-30 16:30:00|72683|72677|72690.2|72684.2|72697.3|72687.6|72681.6|72675.6|402
1738254900000|2025-01-30 16:35:00|72690.4|72684.4|72703.3|72691.3|72703.8|72695.8|72687.2|72679.3|354
1738255200000|2025-01-30 16:40:00|72702.9|72690.9|72697.8|72691.8|72702.9|72693.7|72692.2|72682.5|338
1738255500000|2025-01-30 16:45:00|72697.7|72691.7|72702.9|72690.9|72702.9|72695.3|72691|72682.1|328
1738255800000|2025-01-30 16:50:00|72703|72691|72700|72688|72707.6|72699.7|72692.8|72684.1|316
1738256100000|2025-01-30 16:55:00|72699.9|72687.9|72698|72692|72702.6|72693.4|72696.5|72685.6|247
1738256400000|2025-01-30 17:00:00|72697.5|72691.5|72712.6|72700.6|72713.2|72701.7|72697.5|72689.4|405
1738256700000|2025-01-30 17:05:00|72712.7|72700.7|72727.8|72715.8|72728.3|72719.2|72710.6|72698.6|480
1738257000000|2025-01-30 17:10:00|72728.2|72716.2|72736.9|72724.9|72737.4|72728.6|72721.3|72711.9|449
1738257300000|2025-01-30 17:15:00|72737.4|72725.4|72727.8|72715.8|72740.9|72730.3|72723.6|72713.2|501
1738257600000|2025-01-30 17:20:00|72727.9|72715.9|72745|72733|72746|72737.2|72726.1|72714.1|422
1738257900000|2025-01-30 17:25:00|72744.9|72732.9|72746.9|72734.9|72754.5|72746|72743.9|72731.9|448
1738258200000|2025-01-30 17:30:00|72746.8|72734.8|72746.4|72734.4|72748.6|72736.6|72740|72730.3|270
1738258500000|2025-01-30 17:35:00|72744.5|72738.5|72739.8|72727.8|72747.3|72738.5|72733.4|72723.8|292
1738258800000|2025-01-30 17:40:00|72739.6|72727.6|72747|72735|72750.7|72741.3|72738|72726|268
1738259100000|2025-01-30 17:45:00|72746.9|72734.9|72738.4|72726.4|72747.4|72735.4|72737.3|72725.3|265
1738259400000|2025-01-30 17:50:00|72738.2|72726.2|72739.7|72727.7|72746.6|72734.6|72738.2|72726.2|299
1738259700000|2025-01-30 17:55:00|72739.5|72727.5|72744.9|72732.9|72746.9|72734.9|72739.4|72727.4|269
1738260000000|2025-01-30 18:00:00|72744.8|72732.8|72743.2|72731.2|72747.6|72736.4|72740.2|72730.7|253
1738260300000|2025-01-30 18:05:00|72743.4|72731.4|72742.8|72730.8|72755.7|72745.4|72740.3|72728.9|255
1738260600000|2025-01-30 18:10:00|72742.7|72730.7|72739.5|72727.5|72742.7|72730.7|72730.4|72720.5|275
1738260900000|2025-01-30 18:15:00|72738.1|72726.1|72735.7|72723.7|72742.6|72734.3|72734.8|72722.8|179
1738261200000|2025-01-30 18:20:00|72735.1|72723.1|72731.1|72719.1|72736.7|72727|72730.3|72718.3|230
1738261500000|2025-01-30 18:25:00|72731|72719|72734.8|72722.8|72735.8|72725.3|72729|72717.3|262
1738261800000|2025-01-30 18:30:00|72735.4|72723.4|72732.4|72720.4|72738.3|72726.3|72732|72720|245
1738262100000|2025-01-30 18:35:00|72732.6|72720.6|72734|72722|72736.8|72724.8|72730.1|72718.1|203
1738262400000|2025-01-30 18:40:00|72733.9|72721.9|72734.7|72722.7|72736.6|72724.6|72731.8|72719.8|241
1738262700000|2025-01-30 18:45:00|72734.5|72722.5|72731.3|72719.3|72738.5|72728.7|72730.7|72718.7|222
1738263000000|2025-01-30 18:50:00|72730.8|72718.8|72728.4|72716.4|72732.5|72724|72726.4|72716.3|183
1738263300000|2025-01-30 18:55:00|72728.5|72716.5|72731.3|72725.3|72733.8|72727.8|72724.4|72716.2|381
1738263600000|2025-01-30 19:00:00|72732.7|72726.7|72731.6|72719.6|72732.7|72726.7|72727.6|72717.3|359
1738263900000|2025-01-30 19:05:00|72731.8|72719.8|72736.5|72724.5|72736.7|72725.4|72727.6|72715.6|192
1738264200000|2025-01-30 19:10:00|72736.2|72724.2|72731.1|72719.1|72736.2|72724.2|72725.8|72716.3|246
1738264500000|2025-01-30 19:15:00|72730.9|72718.9|72734.6|72728.6|72739.3|72728.8|72726.1|72716.5|194
1738264800000|2025-01-30 19:20:00|72734.7|72728.7|72733.8|72721.8|72739|72729.6|72731.6|72721.7|264
1738265100000|2025-01-30 19:25:00|72733.9|72721.9|72736.1|72724.1|72736.6|72727.5|72733.1|72721.1|298
1738265400000|2025-01-30 19:30:00|72735.7|72723.7|72729.8|72717.8|72736.8|72725.2|72727.4|72717.3|222
1738265700000|2025-01-30 19:35:00|72729.6|72717.6|72724.8|72712.8|72731.2|72719.2|72720.1|72710.5|253
1738266000000|2025-01-30 19:40:00|72724.9|72712.9|72722.7|72710.7|72730.1|72718.1|72719.2|72709.7|240
1738266300000|2025-01-30 19:45:00|72722.3|72710.3|72721.4|72709.4|72723.4|72711.4|72716.4|72706.9|329
1738266600000|2025-01-30 19:50:00|72721.8|72709.8|72725.7|72713.7|72728.9|72719.1|72720.4|72708.7|338
1738266900000|2025-01-30 19:55:00|72725.6|72713.6|72717.7|72705.7|72726.5|72716.1|72711.3|72702.2|393
1738267200000|2025-01-30 20:00:00|72717.2|72705.2|72717.1|72705.1|72723.6|72713.6|72714.3|72704.5|320
1738267500000|2025-01-30 20:05:00|72717.2|72705.2|72721.4|72709.4|72721.7|72710.9|72715.4|72705.2|264
1738267800000|2025-01-30 20:10:00|72721.5|72709.5|72715.3|72709.3|72721.7|72710|72715|72707.1|292
1738268100000|2025-01-30 20:15:00|72715.4|72709.4|72716.7|72704.7|72717.9|72709.9|72709.5|72702.6|339
1738268400000|2025-01-30 20:20:00|72716.4|72704.4|72717.6|72705.6|72718.1|72709.5|72711|72701.2|248
1738268700000|2025-01-30 20:25:00|72717.7|72705.7|72712.7|72700.7|72718.6|72710.2|72709.5|72700.5|234
1738269000000|2025-01-30 20:30:00|72712|72700|72712.9|72700.9|72713.8|72703.5|72706.1|72697.2|354
1738269300000|2025-01-30 20:35:00|72712.8|72700.8|72817.4|72805.4|72822.9|72810.9|72708|72698.5|761
1738269600000|2025-01-30 20:40:00|72821.1|72809.1|72871.2|72859.2|72881.7|72869.7|72820.2|72808.2|818
1738269900000|2025-01-30 20:45:00|72871|72859|72793.9|72781.9|72871.8|72859.8|72774.5|72762.5|723
1738270200000|2025-01-30 20:50:00|72793.6|72781.6|72772.7|72760.7|72804.3|72792.3|72772.4|72760.4|630
1738270500000|2025-01-30 20:55:00|72772.5|72760.5|72782.6|72770.6|72784.9|72772.9|72767.5|72755.5|644
1738270800000|2025-01-30 21:00:00|72782.8|72770.8|72766.3|72754.3|72783.8|72771.8|72764.1|72752.1|458
1738271100000|2025-01-30 21:05:00|72760.6|72748.6|72921.4|72909.4|72936.8|72912.1|72760.1|72748.1|468
1738271400000|2025-01-30 21:10:00|72921.2|72909.2|72928.4|72880.4|72933.3|72909.4|72865.2|72842.4|495
1738271700000|2025-01-30 21:15:00|72925.5|72882.4|72888.3|72876.3|72925.5|72884.9|72887.8|72858|397
1738272000000|2025-01-30 21:20:00|72887.9|72875.9|72919.8|72907.8|72924.8|72907.8|72887.6|72861.6|470
1738272300000|2025-01-30 21:25:00|72919.7|72907.7|72934.3|72922.3|72949.4|72934|72914.7|72902.7|161
1738272600000|2025-01-30 21:30:00|72935.1|72923.1|72938|72926|72938|72926|72934.8|72922.8|91
1738272900000|2025-01-30 21:35:00|72938.2|72926.2|72943|72931|72943.3|72931.3|72938|72926|79
1738273200000|2025-01-30 21:40:00|72942.7|72930.7|72953.7|72920.9|72954.9|72931|72935.7|72912.1|237
1738273500000|2025-01-30 21:45:00|72953.9|72918.8|72955|72917.3|72962.9|72921.2|72952.5|72908|320
1738273800000|2025-01-30 21:50:00|72954.8|72917.5|72946.8|72913.6|72956.7|72927.3|72936.2|72909.2|217
1738274100000|2025-01-30 21:55:00|72946.3|72914.6|72958.2|72907.6|72958.5|72924.4|72936.4|72890|94
1738274400000|2025-01-30 22:00:00|72958.3|72907.4|72972.5|72887.9|72972.8|72908.5|72958.1|72887.9|20
1738274700000|2025-01-30 22:05:00|72970.9|72889.5|72965.4|72895.2|72971|72896.8|72961.6|72874.9|46
1738275000000|2025-01-30 22:10:00|72965.3|72895.3|72964.2|72895|72965.4|72896.5|72963.6|72891.9|53
1738275300000|2025-01-30 22:15:00|72959.7|72898.3|72962.2|72897.1|72962.4|72901|72958.3|72897.1|107
1738275600000|2025-01-30 22:20:00|72962.3|72897.3|72950|72899.2|72963.4|72900.3|72948.9|72893.7|102
1738275900000|2025-01-30 22:25:00|72949.9|72899.4|72950.7|72898.8|72950.8|72906.5|72943.3|72898.5|130
1738276200000|2025-01-30 22:30:00|72952.2|72898.7|72940.2|72928.2|72955.9|72928.2|72936|72898.7|106
1738276500000|2025-01-30 22:35:00|72944.4|72932.4|72963|72914.6|72963.4|72932.4|72939.4|72910.2|107
1738276800000|2025-01-30 22:40:00|72963.1|72914.5|72968.5|72917.7|72968.9|72918.3|72962.8|72912.9|97
1738277100000|2025-01-30 22:45:00|72968.4|72917.8|72958.7|72927.2|72968.4|72936.9|72948.8|72917.7|96
1738277400000|2025-01-30 22:50:00|72967.8|72926.5|72956.3|72925.9|72968.6|72936.6|72944.8|72917.7|99
1738277700000|2025-01-30 22:55:00|72957.8|72926.4|72959.9|72918.8|72965.4|72926.4|72956|72912.8|181
1738278000000|2025-01-30 23:00:00|72962.2|72918.7|72943|72931|72962.2|72934.5|72940.9|72918.7|104
1738278300000|2025-01-30 23:05:00|72942.9|72930.9|72913.5|72901.5|72950.9|72931.7|72912.2|72886|274
1738278600000|2025-01-30 23:10:00|72914.3|72902.3|72915.3|72903.3|72941.9|72910.9|72912|72886.7|305
1738278900000|2025-01-30 23:15:00|72915.4|72903.4|72899.1|72887.1|72916.7|72903.4|72871.5|72848.4|493
1738279200000|2025-01-30 23:20:00|72898.3|72886.3|72898|72886|72932|72896.6|72896.6|72875.1|251
1738279500000|2025-01-30 23:25:00|72896.5|72884.5|72899.3|72887.3|72907.9|72887.4|72895.9|72877.4|183
1738279800000|2025-01-30 23:30:00|72900.9|72888.9|72898|72886|72907.5|72889.3|72884.3|72863.3|298
1738280100000|2025-01-30 23:35:00|72897.7|72885.7|72897.7|72885.7|72899.9|72887.9|72895.5|72883.5|244
1738280400000|2025-01-30 23:40:00|72897.8|72885.8|72873.1|72861.1|72897.8|72885.8|72869.4|72857.4|312
1738280700000|2025-01-30 23:45:00|72873|72861|72877.1|72844.7|72889.9|72861.7|72845.7|72822.9|452
1738281000000|2025-01-30 23:50:00|72876.6|72844.3|72873.1|72861.1|72876.6|72861.3|72863.9|72844.2|137
1738281300000|2025-01-30 23:55:00|72873.2|72861.2|72865.1|72853.1|72884.1|72872.1|72829.7|72811.7|314
1738281600000|2025-01-31 00:00:00|72865.2|72853.2|72849.5|72837.5|72869.3|72857.3|72844.9|72832.9|219
1738281900000|2025-01-31 00:05:00|72849.4|72837.4|72859.7|72847.7|72870.8|72858.8|72846|72834|289
1738282200000|2025-01-31 00:10:00|72862|72850|72891.2|72879.2|72892.5|72880.5|72862|72850|346
1738282500000|2025-01-31 00:15:00|72893.4|72881.4|72872.6|72860.6|72910.8|72898.8|72872.5|72860.5|336
1738282800000|2025-01-31 00:20:00|72872.7|72860.7|72882.4|72870.4|72887.4|72875.4|72871.6|72859.6|158
1738283100000|2025-01-31 00:25:00|72882.6|72870.6|72891.4|72879.4|72894.2|72882.2|72882.2|72870.2|155
1738283400000|2025-01-31 00:30:00|72891.9|72879.9|72907.8|72895.8|72908.8|72896.8|72883.1|72871.1|213
1738283700000|2025-01-31 00:35:00|72907.7|72895.7|72909.7|72897.7|72911.8|72899.8|72901.6|72889.6|155
1738284000000|2025-01-31 00:40:00|72909.3|72897.3|72916.1|72904.1|72921|72909|72904.8|72892.8|245
1738284300000|2025-01-31 00:45:00|72916|72904|72943.6|72931.6|72944.1|72932.1|72914.8|72902.8|360
1738284600000|2025-01-31 00:50:00|72943.7|72931.7|72948|72936|72950.8|72938.8|72936.6|72924.6|427
1738284900000|2025-01-31 00:55:00|72947.5|72935.5|72938.9|72926.9|72952|72940|72935.4|72923.4|402
1738285200000|2025-01-31 01:00:00|72938.8|72926.8|72903|72891|72943.2|72931.2|72901.8|72889.8|611
1738285500000|2025-01-31 01:05:00|72902.6|72890.6|72904.2|72892.2|72906.7|72894.7|72885|72873|549
1738285800000|2025-01-31 01:10:00|72904.5|72892.5|72894.7|72882.7|72910.8|72898.8|72889.5|72877.5|349
1738286100000|2025-01-31 01:15:00|72894.9|72882.9|72897.1|72885.1|72897.9|72885.9|72883.5|72871.5|242
1738286400000|2025-01-31 01:20:00|72897|72885|72897.3|72885.3|72905.4|72893.4|72890.5|72878.5|335
1738286700000|2025-01-31 01:25:00|72897.1|72885.1|72905.2|72893.2|72927.8|72915.8|72888.3|72876.3|604
1738287000000|2025-01-31 01:30:00|72905.6|72893.6|72894.3|72882.3|72905.6|72893.6|72888|72876|531
1738287300000|2025-01-31 01:35:00|72894|72882|72894|72882|72899.4|72887.4|72884.1|72872.1|430
1738287600000|2025-01-31 01:40:00|72893.9|72881.9|72931.8|72919.8|72932.8|72920.8|72891.7|72881.9|442
1738287900000|2025-01-31 01:45:00|72931.6|72919.6|72935.2|72923.2|72946|72934|72929.2|72917.2|291
1738288200000|2025-01-31 01:50:00|72934.9|72922.9|72951.7|72939.7|72961.5|72949.5|72933|72921|403
1738288500000|2025-01-31 01:55:00|72952|72940|72933.4|72927.4|72956.2|72947.5|72928.9|72920.1|460
1738288800000|2025-01-31 02:00:00|72932.8|72926.8|72917.2|72911.2|72944.9|72936.6|72915.1|72909.1|424
1738289100000|2025-01-31 02:05:00|72916.8|72910.8|72934.5|72922.5|72940.9|72928.9|72916.6|72909.9|404
1738289400000|2025-01-31 02:10:00|72933.9|72921.9|72913.9|72907.9|72934.2|72922.2|72912.9|72904.6|324
1738289700000|2025-01-31 02:15:00|72913.8|72907.8|72907.9|72901.9|72915.5|72909.5|72905.2|72896.5|306
1738290000000|2025-01-31 02:20:00|72907.6|72901.6|72884.3|72872.3|72911.9|72905.9|72881|72869|358
1738290300000|2025-01-31 02:25:00|72884.4|72872.4|72897.3|72891.3|72898.6|72891.4|72880.1|72870.5|355
1738290600000|2025-01-31 02:30:00|72897.4|72891.4|72882.4|72870.4|72904.2|72895.4|72879.1|72870.3|324
1738290900000|2025-01-31 02:35:00|72882.8|72870.8|72901.8|72889.8|72903.1|72891.1|72877.8|72865.8|371
1738291200000|2025-01-31 02:40:00|72901.6|72889.6|72901.9|72889.9|72904.5|72892.5|72891.5|72879.5|317
1738291500000|2025-01-31 02:45:00|72902.4|72890.4|72912|72900|72917|72905|72899.3|72887.3|266
1738291800000|2025-01-31 02:50:00|72912.1|72900.1|72921.3|72909.3|72927.3|72915.3|72909.7|72897.7|335
1738292100000|2025-01-31 02:55:00|72921.2|72909.2|72942.5|72936.5|72944.2|72936.9|72921.2|72909.2|536
1738292400000|2025-01-31 03:00:00|72942.8|72936.8|72964.3|72952.3|72965.2|72958.1|72936.4|72930.4|444
1738292700000|2025-01-31 03:05:00|72964.4|72952.4|72951.4|72939.4|72964.8|72955.7|72947.9|72939.4|347
1738293000000|2025-01-31 03:10:00|72951.3|72939.3|72947.9|72935.9|72957.6|72945.6|72945.3|72935.9|241
1738293300000|2025-01-31 03:15:00|72947.8|72935.8|72947.8|72941.8|72953.7|72945.5|72944.7|72935.7|244
1738293600000|2025-01-31 03:20:00|72948.3|72942.3|72954.4|72948.4|72958.3|72952|72944.9|72938.1|241
1738293900000|2025-01-31 03:25:00|72954.2|72948.2|72958.4|72952.4|72961|72954.6|72953.1|72945.3|215
1738294200000|2025-01-31 03:30:00|72958.3|72952.3|72967|72961|72971.8|72965.8|72956.7|72950.7|289
1738294500000|2025-01-31 03:35:00|72967.1|72961.1|72966.6|72960.6|72970.1|72964.1|72963.4|72957.2|222
1738294800000|2025-01-31 03:40:00|72966.8|72960.8|72974.2|72962.2|72974.3|72967.4|72964.6|72955.4|223
1738295100000|2025-01-31 03:45:00|72974.3|72962.3|72972.3|72966.3|72975|72967.9|72970.2|72961.6|235
1738295400000|2025-01-31 03:50:00|72972.5|72966.5|72977.5|72971.5|72979.2|72973.2|72969|72963|289
1738295700000|2025-01-31 03:55:00|72977.4|72971.4|72975|72969|72983.2|72977.2|72974.9|72968.9|230
1738296000000|2025-01-31 04:00:00|72973.9|72967.9|72979|72973|72982.4|72975.6|72973.5|72967.3|216
1738296300000|2025-01-31 04:05:00|72978.9|72972.9|72985|72979|72986.1|72979.5|72972.9|72966.9|249
1738296600000|2025-01-31 04:10:00|72985.1|72979.1|72989.4|72977.4|72990.7|72981.2|72982.5|72976.5|186
1738296900000|2025-01-31 04:15:00|72986.3|72980.3|72984.1|72978.1|72989.9|72980.9|72978.9|72971.2|186
1738297200000|2025-01-31 04:20:00|72984|72978|72990.1|72978.1|72991.3|72983.2|72983.5|72977.5|183
1738297500000|2025-01-31 04:25:00|72990|72978|72984.8|72978.8|72991.7|72983.3|72984.6|72973.6|188
1738297800000|2025-01-31 04:30:00|72984.7|72978.7|72988.1|72982.1|72992.1|72986.1|72984.5|72978.5|198
1738298100000|2025-01-31 04:35:00|72987.7|72981.7|72980.1|72974.1|72989.8|72983.8|72978.6|72972.6|203
1738298400000|2025-01-31 04:40:00|72980|72974|72978.5|72972.5|72982.4|72975.2|72973.9|72967.9|150
1738298700000|2025-01-31 04:45:00|72978.6|72972.6|72977.4|72971.4|72982.5|72976.5|72976.3|72970.3|258
1738299000000|2025-01-31 04:50:00|72977.1|72971.1|72985.5|72979.5|72985.6|72979.6|72974|72968|227
1738299300000|2025-01-31 04:55:00|72986.4|72980.4|72987.1|72975.1|72987.1|72980.9|72981.3|72972|197
1738299600000|2025-01-31 05:00:00|72987.2|72975.2|72977.6|72971.6|72990.6|72978.6|72977.5|72969.5|252
1738299900000|2025-01-31 05:05:00|72977.9|72971.9|72987.4|72975.4|72987.7|72975.7|72975.7|72969|214
1738300200000|2025-01-31 05:10:00|72987.7|72975.7|72988.7|72976.7|72989.9|72980.8|72984|72975.4|219
1738300500000|2025-01-31 05:15:00|72988.6|72976.6|72993|72981|72994.8|72984.3|72986.5|72974.5|175
1738300800000|2025-01-31 05:20:00|72992.9|72980.9|73001.3|72995.3|73001.6|72995.6|72990|72979.9|237
1738301100000|2025-01-31 05:25:00|73001.2|72995.2|73003.2|72997.2|73011.8|73005.8|72999.3|72993.3|245
1738301400000|2025-01-31 05:30:00|73003.3|72997.3|73019.5|73013.5|73019.5|73013.5|73003.3|72994.5|282
1738301700000|2025-01-31 05:35:00|73022.5|73010.5|73006.1|73000.1|73025.6|73013.6|73005.6|72997.3|305
1738302000000|2025-01-31 05:40:00|73006.2|73000.2|73001|72995|73006.2|73000.2|72995.3|72987.3|401
1738302300000|2025-01-31 05:45:00|73001.1|72995.1|73022.2|73010.2|73024.6|73013.9|72996.2|72990.2|395
1738302600000|2025-01-31 05:50:00|73021.6|73009.6|73040.9|73034.9|73042|73036|73019.5|73008.6|472
1738302900000|2025-01-31 05:55:00|73041.6|73035.6|73031.8|73025.8|73061|73055|73031|73025|691
1738303200000|2025-01-31 06:00:00|73031.7|73025.7|73004.7|72998.7|73043.4|73036.3|73004.5|72998.5|444
1738303500000|2025-01-31 06:05:00|73004.5|72998.5|73004.5|72998.5|73006.8|73000.8|72999.1|72993.1|300
1738303800000|2025-01-31 06:10:00|73003.5|72997.5|73015.2|73009.2|73026.4|73018.9|73001.8|72995.8|327
1738304100000|2025-01-31 06:15:00|73015.1|73009.1|73021.1|73015.1|73026.1|73019.3|73014.5|73005.1|270
1738304400000|2025-01-31 06:20:00|73021|73015|73023.2|73017.2|73027.2|73019.6|73015.8|73006.6|228
1738304700000|2025-01-31 06:25:00|73023.3|73017.3|73022.8|73010.8|73027.5|73018.8|73019.3|73007.3|278
1738305000000|2025-01-31 06:30:00|73021.5|73009.5|73034.4|73022.4|73036.2|73024.2|73020|73009.1|284
1738305300000|2025-01-31 06:35:00|73034.5|73022.5|73023.2|73017.2|73037.1|73028.2|73020.9|73014.9|200
1738305600000|2025-01-31 06:40:00|73023.4|73017.4|73009.2|73003.2|73025.8|73019.8|73009|73001.7|275
1738305900000|2025-01-31 06:45:00|73009.3|73003.3|73017.4|73005.4|73028.5|73016.5|73009.1|73003.1|224
1738306200000|2025-01-31 06:50:00|73017.6|73005.6|73016.1|73010.1|73021.7|73013.6|73012.2|73004.3|221
1738306500000|2025-01-31 06:55:00|73016|73010|73005.8|72999.8|73019.1|73013.1|73005.1|72998.3|212
1738306800000|2025-01-31 07:00:00|73006|73000|72996.9|72990.9|73017.2|73005.2|72996.5|72990.4|310
1738307100000|2025-01-31 07:05:00|72997|72991|73001.1|72989.1|73001.2|72991|72985.2|72975.6|388
1738307400000|2025-01-31 07:10:00|73001.2|72989.2|72987.8|72981.8|73002.7|72992.7|72986.8|72979.2|327
1738307700000|2025-01-31 07:15:00|72987.7|72981.7|72987.7|72981.7|72995.8|72987.1|72980.8|72974.8|369
1738308000000|2025-01-31 07:20:00|72988|72982|72977.7|72971.7|72988.1|72982.1|72970.5|72964.5|444
1738308300000|2025-01-31 07:25:00|72977.5|72971.5|72967.7|72961.7|72979.7|72973.7|72967.2|72961.2|278
1738308600000|2025-01-31 07:30:00|72967.6|72961.6|72962.7|72956.7|72970.3|72963.6|72954.8|72948|297
1738308900000|2025-01-31 07:35:00|72962.8|72956.8|72966|72960|72968.1|72961.8|72953.2|72947.2|364
1738309200000|2025-01-31 07:40:00|72966.6|72960.6|72958.4|72952.4|72968.1|72962.1|72957.9|72951.5|260
1738309500000|2025-01-31 07:45:00|72958.5|72952.5|72978.6|72972.6|72983.3|72974.6|72958.1|72952.1|476
1738309800000|2025-01-31 07:50:00|72978.4|72972.4|72974.7|72968.7|72982.7|72976.7|72970.8|72964.8|421
1738310100000|2025-01-31 07:55:00|72974.5|72968.5|72964.5|72958.5|72975.8|72969.8|72961|72955|414
1738310400000|2025-01-31 08:00:00|72964|72958|72977.3|72971.3|72979.4|72973.4|72961.7|72950.7|392
1738310700000|2025-01-31 08:05:00|72976.6|72970.6|72988.6|72982.6|72994.5|72986.4|72976.3|72967.2|327
1738311000000|2025-01-31 08:10:00|72988.5|72982.5|72985.6|72973.6|72989.9|72983.9|72982.3|72973.4|322
1738311300000|2025-01-31 08:15:00|72985.5|72973.5|72985.3|72979.3|72988.5|72979.7|72980.3|72972.4|266
1738311600000|2025-01-31 08:20:00|72985.2|72979.2|72989.2|72983.2|72996.4|72990.4|72980.6|72971.1|340
1738311900000|2025-01-31 08:25:00|72989.1|72983.1|72972.3|72960.3|72993.2|72984.2|72968.2|72958.3|343
1738312200000|2025-01-31 08:30:00|72972.5|72960.5|72975.6|72963.6|72978.2|72968.8|72965.4|72956.1|350
1738312500000|2025-01-31 08:35:00|72975.5|72963.5|72979|72973|72982.8|72973.6|72968.7|72961.5|393
1738312800000|2025-01-31 08:40:00|72979.1|72973.1|72968.7|72962.7|72985.9|72979.9|72967.9|72961.9|344
1738313100000|2025-01-31 08:45:00|72968.6|72962.6|72966.3|72960.3|72973|72967|72965.2|72959.2|337
1738313400000|2025-01-31 08:50:00|72967.1|72961.1|72974.8|72968.8|72985.7|72979.7|72966.6|72960.6|281
1738313700000|2025-01-31 08:55:00|72974.9|72968.9|72969.4|72963.4|72980|72974|72966.5|72960.5|347
1738314000000|2025-01-31 09:00:00|72969|72963|72995.5|72989.5|72999.1|72993.1|72967.8|72958.8|631
1738314300000|2025-01-31 09:05:00|72994.9|72988.9|72989.8|72983.8|72996.1|72990.1|72985.1|72979.1|489
1738314600000|2025-01-31 09:10:00|72989.2|72983.2|73004.5|72992.5|73004.7|72994.9|72980.9|72974.9|495
1738314900000|2025-01-31 09:15:00|73004.3|72992.3|73004.1|72998.1|73026.4|73015.9|73003.2|72991.2|429
1738315200000|2025-01-31 09:20:00|73003.5|72997.5|73030.1|73024.1|73037.8|73029.7|73003|72997|413
1738315500000|2025-01-31 09:25:00|73030|73024|73032.9|73026.9|73036.2|73030.2|73027.9|73021.9|308
1738315800000|2025-01-31 09:30:00|73033|73027|73047.7|73041.7|73055.5|73046.2|73032.3|73026.3|339
1738316100000|2025-01-31 09:35:00|73047.8|73041.8|73023|73017|73048|73042|73021.8|73015.8|351
1738316400000|2025-01-31 09:40:00|73023.2|73017.2|73024.9|73018.9|73031.2|73022.4|73013.7|73007.7|356
1738316700000|2025-01-31 09:45:00|73024.8|73018.8|73019.1|73013.1|73029.9|73021.9|73014.9|73008.9|338
1738317000000|2025-01-31 09:50:00|73019.2|73013.2|73004.6|72998.6|73025.2|73019.2|73003.9|72997.9|332
1738317300000|2025-01-31 09:55:00|73004.8|72998.8|72994.9|72988.9|73008.4|72999.7|72992.9|72981.8|268
1738317600000|2025-01-31 10:00:00|72998.9|72986.9|72995.3|72989.3|73001.5|72992.1|72982.5|72970.5|310
1738317900000|2025-01-31 10:05:00|72995.2|72989.2|72998.1|72986.1|73003.1|72994.5|72993.9|72981.9|301
1738318200000|2025-01-31 10:10:00|72998.2|72986.2|73014.4|73002.4|73019.1|73011.1|72998.2|72986.2|327
1738318500000|2025-01-31 10:15:00|73014.6|73002.6|73002.8|72996.8|73020.3|73008.3|73002.6|72996.6|321
1738318800000|2025-01-31 10:20:00|73003.1|72997.1|72991.9|72985.9|73004.9|72997.1|72990.9|72984.9|291
1738319100000|2025-01-31 10:25:00|72991.3|72985.3|72997.1|72991.1|72997.3|72991.3|72988.9|72982.9|275
1738319400000|2025-01-31 10:30:00|72997.2|72991.2|72999|72993|73007.7|72997.9|72995.9|72989.9|333
1738319700000|2025-01-31 10:35:00|72999.3|72993.3|73008.4|73002.4|73018.2|73009|72999.3|72993.3|348
1738320000000|2025-01-31 10:40:00|73008.3|73002.3|73012.6|73006.6|73014.5|73008.5|73005.3|72999.3|290
1738320300000|2025-01-31 10:45:00|73012.8|73006.8|73007.7|73001.7|73013.2|73007.2|73003.5|72997.5|202
1738320600000|2025-01-31 10:50:00|73007.8|73001.8|73012.1|73006.1|73016.1|73010.1|73007.6|73001.6|266
1738320900000|2025-01-31 10:55:00|73012.2|73006.2|73022.2|73010.2|73025.9|73019.9|73012.2|73006.2|306
1738321200000|2025-01-31 11:00:00|73022.1|73010.1|73022.9|73016.9|73026.4|73020.4|73018.4|73010.1|360
1738321500000|2025-01-31 11:05:00|73022.8|73016.8|73024|73018|73027.1|73021.1|73018.9|73012.9|326
1738321800000|2025-01-31 11:10:00|73023.8|73017.8|73030.4|73024.4|73031.8|73025.8|73021.2|73015.2|272
1738322100000|2025-01-31 11:15:00|73030.3|73024.3|73031.7|73025.7|73040.1|73028.8|73029.5|73017.5|334
1738322400000|2025-01-31 11:20:00|73031.3|73025.3|73041.6|73035.6|73042.5|73036.5|73031.3|73025.3|299
1738322700000|2025-01-31 11:25:00|73041.7|73035.7|73036.5|73030.5|73041.9|73035.9|73033.8|73027.8|289
1738323000000|2025-01-31 11:30:00|73035.9|73029.9|73036|73030|73044.2|73038.2|73033.6|73027.6|324
1738323300000|2025-01-31 11:35:00|73036.2|73030.2|73018.1|73012.1|73037.7|73031.7|73018|73012|264
1738323600000|2025-01-31 11:40:00|73018.3|73012.3|73021.2|73015.2|73025.4|73019.4|73017.9|73011.9|221
1738323900000|2025-01-31 11:45:00|73021.3|73015.3|73017.5|73011.5|73023.4|73017.4|73016.9|73010.9|207
1738324200000|2025-01-31 11:50:00|73017.4|73011.4|73017|73011|73018.6|73012.6|73015.1|73009.1|227
1738324500000|2025-01-31 11:55:00|73017.2|73011.2|73017.5|73011.5|73026.4|73020.4|73011.9|73005.9|367
1738324800000|2025-01-31 12:00:00|73017.4|73011.4|73009.8|73003.8|73017.4|73011.4|73009.1|73003.1|342
1738325100000|2025-01-31 12:05:00|73009.9|73003.9|73016.6|73010.6|73021.2|73015.2|73001.2|72995.2|332
1738325400000|2025-01-31 12:10:00|73016.9|73010.9|73016.7|73010.7|73018.2|73012.2|73013.3|73007.3|316
1738325700000|2025-01-31 12:15:00|73016.8|73010.8|73001.8|72995.8|73017.2|73011.2|72999.6|72993.6|270
1738326000000|2025-01-31 12:20:00|73001.9|72995.9|73002|72990|73006.6|72997.5|72999.1|72987.8|288
1738326300000|2025-01-31 12:25:00|73001.9|72989.9|73006.9|72994.9|73008.4|72996.4|72995.3|72983.3|297
1738326600000|2025-01-31 12:30:00|73006.7|72994.7|72993.7|72987.7|73006.7|72994.7|72989.8|72979.6|261
1738326900000|2025-01-31 12:35:00|72993.6|72987.6|72999.8|72987.8|73001|72989|72990|72978|326
1738327200000|2025-01-31 12:40:00|72999.7|72987.7|72988.8|72976.8|73001.1|72989.1|72985.9|72976.5|279
1738327500000|2025-01-31 12:45:00|72988.7|72976.7|72986.5|72974.5|72990.1|72978.1|72975.9|72966.6|278
1738327800000|2025-01-31 12:50:00|72986.3|72974.3|72979.5|72967.5|72989.1|72977.1|72978.9|72966.9|342
1738328100000|2025-01-31 12:55:00|72979.2|72967.2|72979.7|72967.7|72983.5|72971.5|72970.7|72963|227
1738328400000|2025-01-31 13:00:00|72979.4|72967.4|72967.2|72955.2|72979.4|72967.4|72964.8|72952.8|454
1738328700000|2025-01-31 13:05:00|72967.3|72955.3|72955.1|72943.1|72968.3|72956.3|72947.2|72935.5|462
1738329000000|2025-01-31 13:10:00|72955.2|72943.2|72960.9|72954.9|72962.3|72956.3|72949.5|72941.2|407
1738329300000|2025-01-31 13:15:00|72956.8|72950.8|72958.6|72952.6|72963.5|72957.5|72951|72945|388
1738329600000|2025-01-31 13:20:00|72958.3|72952.3|72956.2|72950.2|72962.3|72956.3|72952.5|72946.5|457
1738329900000|2025-01-31 13:25:00|72956.1|72950.1|72961|72928.4|72961|72953.8|72943.2|72928.4|310
1738330200000|2025-01-31 13:30:00|72961.7|72929.1|72956.7|72950.7|72963.5|72951|72938.6|72925.7|577
1738330500000|2025-01-31 13:35:00|72956.5|72950.5|72946.8|72940.8|72974|72964.8|72946.2|72940.2|611
1738330800000|2025-01-31 13:40:00|72947|72941|72956.9|72950.9|72958.6|72952.6|72946.6|72940.6|538
1738331100000|2025-01-31 13:45:00|72957|72951|72946.1|72940.1|72958.4|72952.4|72941.2|72935.2|523
1738331400000|2025-01-31 13:50:00|72946.2|72940.2|72956.8|72950.8|72961|72955|72944.8|72938.8|496
1738331700000|2025-01-31 13:55:00|72956.5|72950.5|72940.9|72934.9|72956.5|72950.5|72940.2|72934.2|449
1738332000000|2025-01-31 14:00:00|72943.3|72931.3|72950.8|72938.8|72952.3|72940.3|72940.8|72928.8|391
1738332300000|2025-01-31 14:05:00|72950.9|72938.9|72957.7|72951.7|72960.5|72954.5|72947.4|72938.6|443
1738332600000|2025-01-31 14:10:00|72958.4|72952.4|72967.2|72961.2|72978.5|72969.2|72957.8|72947.8|580
1738332900000|2025-01-31 14:15:00|72967.7|72961.7|72968.4|72962.4|72980.8|72974.8|72965.1|72959.1|502
1738333200000|2025-01-31 14:20:00|72968.2|72962.2|72971.8|72965.8|72972|72966|72959.8|72953.8|471
1738333500000|2025-01-31 14:25:00|72971.9|72965.9|72965.7|72959.7|72973.3|72967.3|72961.6|72955.6|515
1738333800000|2025-01-31 14:30:00|72965.8|72959.8|72983.2|72971.2|72988.4|72976.4|72965|72959|495
1738334100000|2025-01-31 14:35:00|72982.8|72970.8|72964.9|72958.9|72985.9|72973.9|72964.9|72955.2|477
1738334400000|2025-01-31 14:40:00|72965.4|72959.4|72952.6|72940.6|72976.6|72967.9|72952.4|72940.4|348
1738334700000|2025-01-31 14:45:00|72953.8|72941.8|72933.8|72921.8|72965.8|72953.8|72933.4|72921.4|444
1738335000000|2025-01-31 14:50:00|72933.7|72921.7|72934.5|72922.5|72944.4|72932.4|72921.5|72912|475
1738335300000|2025-01-31 14:55:00|72934.4|72922.4|72944.4|72938.4|72945.6|72939.6|72929.3|72917.3|480
1738335600000|2025-01-31 15:00:00|72944.3|72938.3|72972.7|72966.7|72972.7|72966.7|72944.3|72938.3|601
1738335900000|2025-01-31 15:05:00|72973.4|72967.4|72972.9|72966.9|72979.8|72973.8|72961.6|72955.6|506
1738336200000|2025-01-31 15:10:00|72972.8|72966.8|72968.7|72962.7|72975.9|72969.9|72961.9|72955.9|471
1738336500000|2025-01-31 15:15:00|72968.5|72962.5|72984.8|72978.8|72987.7|72981.7|72968.1|72962.1|440
1738336800000|2025-01-31 15:20:00|72984.6|72978.6|72977.4|72971.4|72994.5|72988.5|72972.6|72966.6|449
1738337100000|2025-01-31 15:25:00|72977.3|72971.3|72977|72971|72983.3|72977.3|72965.6|72959.6|416
1738337400000|2025-01-31 15:30:00|72976.9|72970.9|72959.4|72953.4|72985|72979|72957.8|72951.8|427
1738337700000|2025-01-31 15:35:00|72959.3|72953.3|72939.4|72933.4|72968|72962|72935.6|72929.6|509
1738338000000|2025-01-31 15:40:00|72939.3|72933.3|72945.8|72939.8|72946|72940|72938.5|72932.5|400
1738338300000|2025-01-31 15:45:00|72945.7|72939.7|72943|72937|72948.9|72942.9|72941.5|72935.5|392
1738338600000|2025-01-31 15:50:00|72943.1|72937.1|72933.1|72927.1|72951.8|72945.8|72931.8|72925.8|513
1738338900000|2025-01-31 15:55:00|72932.9|72926.9|72922.1|72916.1|72933.5|72927.5|72907.4|72897.7|663
1738339200000|2025-01-31 16:00:00|72921.9|72915.9|72933.8|72927.8|72936.1|72930.1|72921.9|72915.9|605
1738339500000|2025-01-31 16:05:00|72933.9|72927.9|72942|72936|72942|72936|72928.6|72922.6|391
1738339800000|2025-01-31 16:10:00|72941.8|72935.8|72939|72933|72946.5|72940.5|72936.3|72930.3|424
1738340100000|2025-01-31 16:15:00|72938.2|72932.2|72929.4|72923.4|72946.1|72940.1|72928.6|72922.6|411
1738340400000|2025-01-31 16:20:00|72929.1|72923.1|72917.5|72911.5|72931|72925|72914.9|72908.9|451
1738340700000|2025-01-31 16:25:00|72917.4|72911.4|72896.6|72890.6|72917.6|72911.6|72896.4|72890.4|395
1738341000000|2025-01-31 16:30:00|72896.3|72890.3|72899.8|72893.8|72910.3|72898.3|72892.2|72881|491
1738341300000|2025-01-31 16:35:00|72899.5|72893.5|72899.7|72893.7|72912.2|72903.1|72898|72886|361
1738341600000|2025-01-31 16:40:00|72899.8|72893.8|72903.6|72891.6|72907.7|72898.6|72896.8|72887.5|455
1738341900000|2025-01-31 16:45:00|72903|72891|72905.5|72899.5|72913.8|72905.4|72899.8|72891|357
1738342200000|2025-01-31 16:50:00|72905.6|72899.6|72882.9|72876.9|72907.3|72901.3|72879.8|72867.8|347
1738342500000|2025-01-31 16:55:00|72883|72877|72877.4|72871.4|72895.8|72889.8|72877.3|72871.3|417
1738342800000|2025-01-31 17:00:00|72877.3|72871.3|72877.8|72871.8|72883.1|72873.5|72866|72855.1|524
1738343100000|2025-01-31 17:05:00|72878|72872|72838.1|72826.1|72912|72900|72838.1|72826.1|486
1738343400000|2025-01-31 17:10:00|72836.7|72824.7|72819.8|72807.8|72845.9|72833.9|72759.4|72747.4|967
1738343700000|2025-01-31 17:15:00|72821.5|72809.5|72803.2|72791.2|72838.5|72826.5|72792.3|72780.3|721
1738344000000|2025-01-31 17:20:00|72803.7|72791.7|72839.7|72827.7|72849.7|72837.7|72801.9|72789.9|627
1738344300000|2025-01-31 17:25:00|72839.6|72827.6|72825.4|72813.4|72847.3|72835.3|72822.9|72810.9|601
1738344600000|2025-01-31 17:30:00|72825.5|72813.5|72858.9|72846.9|72860.9|72848.9|72821.5|72809.5|530
1738344900000|2025-01-31 17:35:00|72859.1|72847.1|72887.7|72875.7|72887.7|72876.8|72859.1|72847.1|555
1738345200000|2025-01-31 17:40:00|72887.9|72875.9|72881.3|72869.3|72890|72878.7|72867.7|72855.7|530
1738345500000|2025-01-31 17:45:00|72881.4|72869.4|72899.3|72887.3|72908.6|72896.6|72881|72869|520
1738345800000|2025-01-31 17:50:00|72899.7|72887.7|72890.8|72878.8|72900.9|72888.9|72885|72873|512
1738346100000|2025-01-31 17:55:00|72890.9|72878.9|72909.7|72897.7|72925.2|72913.2|72890.7|72878.7|519
1738346400000|2025-01-31 18:00:00|72910.9|72898.9|72912.5|72900.5|72919.8|72907.8|72897.4|72887.8|450
1738346700000|2025-01-31 18:05:00|72912.4|72900.4|72912.9|72900.9|72915.2|72904.1|72904.9|72892.9|383
1738347000000|2025-01-31 18:10:00|72913|72901|72891.3|72879.3|72913.3|72901.3|72889.8|72878|405
1738347300000|2025-01-31 18:15:00|72891.4|72879.4|72994.5|72982.5|72994.7|72982.7|72887.5|72875.5|395
1738347600000|2025-01-31 18:20:00|72995.8|72983.8|73066.2|73054.2|73103.2|73087.8|72995.8|72973.6|970
1738347900000|2025-01-31 18:25:00|73069.6|73057.6|73117.3|73105.3|73140.6|73128.6|73066.8|73054.8|843
1738348200000|2025-01-31 18:30:00|73117.4|73105.4|73138|73126|73172.5|73160.5|73117.4|73105.4|809
1738348500000|2025-01-31 18:35:00|73137.8|73125.8|73129.8|73117.8|73143.6|73131.6|73116.9|73104.9|755
1738348800000|2025-01-31 18:40:00|73129.1|73117.1|73116.3|73104.3|73139.4|73127.4|73090.7|73078.7|835
1738349100000|2025-01-31 18:45:00|73114.6|73102.6|73092.6|73080.6|73122|73110|73090.1|73078.1|618
1738349400000|2025-01-31 18:50:00|73093.9|73081.9|73134.3|73122.3|73136.6|73124.6|73084.8|73072.8|543
1738349700000|2025-01-31 18:55:00|73134|73122|73129.1|73117.1|73146.6|73134.6|73111.3|73099.3|585
1738350000000|2025-01-31 19:00:00|73128.5|73116.5|73128.7|73116.7|73136.9|73124.9|73122|73110|502
1738350300000|2025-01-31 19:05:00|73128.5|73116.5|73133.3|73121.3|73133.3|73121.3|73117.7|73105.7|474
1738350600000|2025-01-31 19:10:00|73133|73121|73147.4|73135.4|73148.8|73136.8|73121.4|73109.4|405
1738350900000|2025-01-31 19:15:00|73147.3|73135.3|73137.5|73125.5|73157.9|73145.9|73137|73125|348
1738351200000|2025-01-31 19:20:00|73137.6|73125.6|73119.3|73107.3|73142.9|73130.9|73118|73106|341
1738351500000|2025-01-31 19:25:00|73118.3|73106.3|73136.4|73124.4|73148.6|73136.6|73111.3|73099.3|410
1738351800000|2025-01-31 19:30:00|73135.6|73123.6|73125.9|73113.9|73139.2|73127.2|73119.2|73107.2|364
1738352100000|2025-01-31 19:35:00|73125.7|73113.7|73121.7|73109.7|73133.8|73121.8|73119.9|73107.9|351
1738352400000|2025-01-31 19:40:00|73122|73110|73127.7|73115.7|73129.5|73117.5|73117.7|73105.7|309
1738352700000|2025-01-31 19:45:00|73127.9|73115.9|73119.1|73107.1|73136.3|73124.3|73113.3|73101.3|604
1738353000000|2025-01-31 19:50:00|73119|73107|73117.1|73105.1|73125.8|73113.8|73112.8|73100.8|594
1738353300000|2025-01-31 19:55:00|73117.5|73105.5|73141|73129|73143.9|73131.9|73117.2|73105.2|529
1738353600000|2025-01-31 20:00:00|73141.3|73129.3|73155|73143|73158.5|73146.5|73139.9|73127.9|495
1738353900000|2025-01-31 20:05:00|73155.3|73143.3|73149.4|73137.4|73159.8|73147.8|73146.2|73134.2|359
1738354200000|2025-01-31 20:10:00|73149.6|73137.6|73150.9|73138.9|73151.3|73139.3|73138.5|73126.5|440
1738354500000|2025-01-31 20:15:00|73150.8|73138.8|73142.8|73130.8|73157|73145|73140.1|73128.1|422
1738354800000|2025-01-31 20:20:00|73142.9|73130.9|73135.3|73123.3|73152.8|73140.8|73133.8|73121.8|517
1738355100000|2025-01-31 20:25:00|73134.8|73122.8|73148.9|73136.9|73155.6|73143.6|73133.4|73121.4|515
1738355400000|2025-01-31 20:30:00|73148.8|73136.8|73139.1|73127.1|73153.1|73141.1|73132.6|73120.6|382
1738355700000|2025-01-31 20:35:00|73139.4|73127.4|73124.6|73112.6|73139.4|73127.4|73114.5|73102.5|392
1738356000000|2025-01-31 20:40:00|73124.8|73112.8|73115.2|73103.2|73125|73113|73113.8|73101.8|357
1738356300000|2025-01-31 20:45:00|73115|73103|73097.9|73085.9|73115.5|73103.5|73095.4|73083.4|308
1738356600000|2025-01-31 20:50:00|73097|73085|73305.8|73275.1|73305.8|73281.2|73095.9|73083.9|733
1738356900000|2025-01-31 20:55:00|73298.5|73286.5|73242.1|73230.1|73314.1|73302.1|73188|73150.4|728
1738357200000|2025-01-31 21:00:00|73241.3|73229.3|73159.3|73126.8|73242.2|73230.2|73159.3|73122.9|441
1738357500000|2025-01-31 21:05:00|73165.4|73135|73178.9|73138|73188.6|73144.2|73140.5|73101.5|539
1738357800000|2025-01-31 21:10:00|73170.5|73125|73203.4|73160.6|73214.8|73189.3|73169.2|73125|419
1738358100000|2025-01-31 21:15:00|73199.7|73160.5|73191|73150.9|73207.7|73160.9|73184.4|73137.6|458
1738358400000|2025-01-31 21:20:00|73191.6|73150.3|73166.5|73128.2|73207.5|73160.9|73164.8|73124.6|393
1738358700000|2025-01-31 21:25:00|73166.4|73128.1|73153.2|73141.2|73170.2|73149.9|73152.9|73128.1|353
1738359000000|2025-01-31 21:30:00|73151.8|73139.8|73180.5|73117.9|73181.9|73143.6|73144.8|73104.1|276
1738359300000|2025-01-31 21:35:00|73180.4|73117.7|73193.5|73139.5|73201.9|73156.2|73178.7|73115.8|302
1738359600000|2025-01-31 21:40:00|73194|73139.1|73176.2|73126.6|73213.8|73187.8|73173|73119.6|295
1738359900000|2025-01-31 21:45:00|73176.4|73129.5|73196.7|73184.7|73221.6|73185.4|73175.9|73123.2|232
1738360200000|2025-01-31 21:50:00|73197|73185|73206.7|73194.7|73206.7|73194.7|73193.1|73181.1|142
1738360500000|2025-01-31 21:55:00|73207.1|73195.1|73260.2|73171.5|73260.2|73206|73190.9|73162.8|114
1738530000000|2025-02-02 21:00:00|73700.1|73574.1|73700.2|73574.2|73718.6|73611.4|73661.1|73553.9|30
1738530300000|2025-02-02 21:05:00|73700.3|73574.3|73685.2|73559.2|73718|73601.4|73676.1|73557.4|27
1738530600000|2025-02-02 21:10:00|73685.4|73559.4|73664.1|73580.9|73703|73580.9|73664.1|73559.3|19
1738530900000|2025-02-02 21:15:00|73685.3|73559.3|73664.1|73580.9|73685.5|73580.9|73639.1|73545.2|23
1738531200000|2025-02-02 21:20:00|73685.5|73559.5|73685.4|73559.4|73685.5|73580.9|73664.1|73559.4|14
1738531500000|2025-02-02 21:25:00|73664.1|73580.9|73675.4|73549.4|73691.1|73593.9|73626.1|73528.9|21
1738531800000|2025-02-02 21:30:00|73661.1|73563.9|73675.4|73549.4|73675.4|73563.9|73661.1|73549.3|12
1738532100000|2025-02-02 21:35:00|73675.3|73549.3|73692.9|73566.9|73692.9|73588.4|73661.1|73548.8|39
1738532400000|2025-02-02 21:40:00|73686.6|73573.2|73733.1|73607.1|73733.1|73607.1|73626.1|73524.4|52
1738532700000|2025-02-02 21:45:00|73733.2|73607.2|73675.3|73549.3|73733.2|73607.2|73621.1|73509.5|32
1738533000000|2025-02-02 21:50:00|73675|73549|73635.6|73509.6|73765|73639|73621.1|73509.5|30
1738533300000|2025-02-02 21:55:00|73635.5|73509.5|73614.1|73530.9|73635.5|73530.9|73614.1|73509.5|25
1738533600000|2025-02-02 22:00:00|73623.5|73521.5|73630.5|73517.8|73675.4|73563.9|73599.7|73501.9|42
1738533900000|2025-02-02 22:05:00|73632.2|73512.3|73701|73575|73703.5|73577.5|73617.9|73511.2|60
1738534200000|2025-02-02 22:10:00|73703.9|73577.9|73643|73534.4|73708.5|73582.5|73580.9|73491.9|98
1738534500000|2025-02-02 22:15:00|73642.2|73534.2|73638.7|73561.6|73651|73571.1|73612.8|73520.6|161
1738534800000|2025-02-02 22:20:00|73638.6|73561.7|73705.1|73586.1|73707.9|73592.1|73638.6|73561.7|149
1738535100000|2025-02-02 22:25:00|73705.4|73586.4|73651|73532|73715.5|73596.5|73649.6|73530.6|297
1738535400000|2025-02-02 22:30:00|73661.1|73542.1|73715.9|73596.9|73739|73620|73626.9|73522.6|406
1738535700000|2025-02-02 22:35:00|73715.8|73596.8|73691.4|73605.2|73726.6|73623.9|73690.8|73594.2|239
1738536000000|2025-02-02 22:40:00|73691.6|73619.9|73691|73608.9|73700.2|73620.8|73685.7|73598.3|119
1738536300000|2025-02-02 22:45:00|73696.7|73603.1|73696.7|73632.4|73702.6|73634.9|73658.6|73602.7|222
1738536600000|2025-02-02 22:50:00|73696.6|73632.6|73664.9|73609.5|73709|73651|73662|73602.9|215
1738536900000|2025-02-02 22:55:00|73664.6|73609.6|73618.7|73576.7|73664.6|73615.8|73618.7|73539.7|166
1738537200000|2025-02-02 23:00:00|73618.6|73576.8|73680.6|73616.7|73704.4|73626.4|73615.8|73566.2|396
1738537500000|2025-02-02 23:05:00|73680.4|73613.3|73683.5|73586.9|73691.2|73620.8|73670.8|73579.1|449
1738537800000|2025-02-02 23:10:00|73683.6|73587|73645.8|73592.5|73687.5|73600.8|73644.5|73581.6|270
1738538100000|2025-02-02 23:15:00|73645.7|73597.5|73651.6|73590.3|73661.4|73610|73642.1|73589.5|433
1738538400000|2025-02-02 23:20:00|73651.7|73590.2|73651.3|73606.2|73652.2|73625.4|73621|73587.3|433
1738538700000|2025-02-02 23:25:00|73645.7|73606.1|73644.5|73605.6|73646.9|73613.9|73618.9|73594.4|342
1738539000000|2025-02-02 23:30:00|73644.4|73605.5|73633.7|73592.5|73647.1|73608.8|73619.2|73592.1|315
1738539300000|2025-02-02 23:35:00|73633.6|73596.2|73641.7|73629.7|73655.7|73631.2|73631|73591.6|371
1738539600000|2025-02-02 23:40:00|73642.1|73630.1|73607.5|73568|73651.4|73630.5|73603.8|73565.2|271
1738539900000|2025-02-02 23:45:00|73607.7|73568.1|73607.2|73571.1|73633.2|73603.9|73586.5|73566.1|291
1738540200000|2025-02-02 23:50:00|73606.9|73570.8|73582.1|73570.1|73611.7|73576|73568.9|73554.2|347
1738540500000|2025-02-02 23:55:00|73583|73571|73560.7|73548.7|73586.3|73574.3|73560.7|73548.7|240
1738540800000|2025-02-03 00:00:00|73560.8|73548.8|73559.7|73547.7|73572.8|73560.8|73556.1|73544.1|351
1738541100000|2025-02-03 00:05:00|73559.5|73547.5|73519.3|73507.3|73560.5|73548.5|73515.9|73503.9|421
1738541400000|2025-02-03 00:10:00|73525|73513|73560.2|73548.2|73560.2|73548.2|73501.9|73489.9|378
1738541700000|2025-02-03 00:15:00|73560.6|73548.6|73582.3|73570.3|73587.3|73575.3|73560.4|73548.4|507
1738542000000|2025-02-03 00:20:00|73582.4|73570.4|73597.8|73585.8|73618.1|73606.1|73569.9|73557.9|714
1738542300000|2025-02-03 00:25:00|73597.7|73585.7|73564.3|73552.3|73602.4|73587.5|73522.7|73510.7|578
1738542600000|2025-02-03 00:30:00|73563|73551|73576.7|73564.7|73584.7|73572.7|73530.4|73518.4|435
1738542900000|2025-02-03 00:35:00|73575.8|73563.8|73594.1|73582.1|73596.2|73584.2|73570.3|73558.3|471
1738543200000|2025-02-03 00:40:00|73594.2|73582.2|73568.5|73556.5|73594.2|73582.2|73559|73547|532
1738543500000|2025-02-03 00:45:00|73568.9|73556.9|73559.8|73547.8|73584.2|73572.2|73542.5|73530.5|633
1738543800000|2025-02-03 00:50:00|73560.3|73548.3|73554.1|73542.1|73561.6|73549.6|73535.2|73523.2|582
1738544100000|2025-02-03 00:55:00|73554.5|73542.5|73546.3|73534.3|73559.9|73547.9|73539.2|73527.2|506
1738544400000|2025-02-03 01:00:00|73546.4|73534.4|73537.3|73525.3|73559.2|73547.2|73522.1|73510.1|855
1738544700000|2025-02-03 01:05:00|73537.4|73525.4|73520.8|73508.8|73542.5|73530.5|73519.1|73507.1|701
1738545000000|2025-02-03 01:10:00|73520.5|73508.5|73511.4|73499.4|73523|73511|73501.8|73489.8|622
1738545300000|2025-02-03 01:15:00|73514.5|73502.5|73512.8|73500.8|73526.7|73514.7|73503.8|73491.8|640
1738545600000|2025-02-03 01:20:00|73513|73501|73508.4|73496.4|73523.9|73511.9|73505.4|73493.4|662
1738545900000|2025-02-03 01:25:00|73508.3|73496.3|73485.1|73473.1|73520.3|73508.3|73475.8|73463.8|734
1738546200000|2025-02-03 01:30:00|73484.8|73472.8|73491.3|73479.3|73503.8|73491.8|73468.5|73456.5|760
1738546500000|2025-02-03 01:35:00|73491.2|73479.2|73515.4|73503.4|73519.4|73507.4|73487.5|73475.5|575
1738546800000|2025-02-03 01:40:00|73515.1|73503.1|73542.8|73503.6|73553.6|73541.6|73515|73497.3|574
1738547100000|2025-02-03 01:45:00|73543|73500|73534.7|73522.7|73543.4|73531.4|73507|73495|559
1738547400000|2025-02-03 01:50:00|73534.8|73522.8|73549.6|73537.6|73554.4|73545.3|73533.3|73521.3|519
1738547700000|2025-02-03 01:55:00|73549.5|73537.5|73549.4|73537.4|73557.8|73545.8|73538.3|73526.3|568
1738548000000|2025-02-03 02:00:00|73549.5|73537.5|73579.7|73567.7|73580.4|73568.4|73548.7|73536.7|564
1738548300000|2025-02-03 02:05:00|73579.1|73567.1|73594.2|73582.2|73611|73599|73578.6|73566.6|710
1738548600000|2025-02-03 02:10:00|73594|73582|73557.2|73545.2|73602.5|73591.6|73544.5|73532.5|670
1738548900000|2025-02-03 02:15:00|73558.1|73546.1|73565.3|73553.3|73568.8|73556.8|73552.7|73540.7|578
1738549200000|2025-02-03 02:20:00|73565.4|73553.4|73544.4|73532.4|73569.4|73558.5|73544.4|73532.4|539
1738549500000|2025-02-03 02:25:00|73544.2|73532.2|73541.4|73529.4|73547.1|73537.2|73533.5|73521.5|561
1738549800000|2025-02-03 02:30:00|73541.3|73529.3|73539.6|73527.6|73549.7|73538.6|73536.2|73524.2|549
1738550100000|2025-02-03 02:35:00|73539.5|73527.5|73540.4|73528.4|73545.9|73533.9|73532|73522.8|549
1738550400000|2025-02-03 02:40:00|73540.6|73528.6|73541.9|73529.9|73556.5|73549.2|73537.6|73525.6|499
1738550700000|2025-02-03 02:45:00|73541.8|73529.8|73546.6|73540.6|73555.2|73549.2|73538.7|73526.7|463
1738551000000|2025-02-03 02:50:00|73546.3|73540.3|73557.7|73551.7|73561|73555|73546.3|73537.1|420
1738551300000|2025-02-03 02:55:00|73557.6|73551.6|73549.2|73543.2|73566|73556.8|73536.6|73530.6|495
1738551600000|2025-02-03 03:00:00|73548.9|73542.9|73557.1|73551.1|73581.2|73570.2|73547.1|73540.1|585
1738551900000|2025-02-03 03:05:00|73556.1|73550.1|73562.9|73556.9|73563.5|73557.5|73549|73539.7|531
1738552200000|2025-02-03 03:10:00|73562.8|73556.8|73583.1|73577.1|73584|73578|73562|73556|446
1738552500000|2025-02-03 03:15:00|73582.9|73576.9|73580.7|73568.7|73585.1|73576.9|73571|73563.2|483
1738552800000|2025-02-03 03:20:00|73580.8|73568.8|73574.4|73568.4|73581.7|73575.7|73572.4|73564.2|445
1738553100000|2025-02-03 03:25:00|73574.2|73568.2|73566.1|73560.1|73577.8|73569.5|73563.4|73554|472
1738553400000|2025-02-03 03:30:00|73565.9|73559.9|73562.5|73556.5|73576.6|73570.6|73561|73555|598
1738553700000|2025-02-03 03:35:00|73562.1|73556.1|73584.3|73578.3|73587.6|73580.4|73562.1|73556.1|512
1738554000000|2025-02-03 03:40:00|73584.2|73578.2|73574.5|73568.5|73589.5|73583.5|73572.1|73566.1|416
1738554300000|2025-02-03 03:45:00|73574.1|73568.1|73570.5|73564.5|73586.1|73574.7|73567.3|73561.3|448
1738554600000|2025-02-03 03:50:00|73570.1|73564.1|73554|73548|73570.2|73564.2|73549.6|73543.6|397
1738554900000|2025-02-03 03:55:00|73553.9|73547.9|73559|73553|73566.9|73560.4|73552|73546|403
1738555200000|2025-02-03 04:00:00|73559.1|73553.1|73483.7|73471.7|73559.6|73553.6|73414.7|73402.7|995
1738555500000|2025-02-03 04:05:00|73480|73468|73461|73449|73503.8|73491.8|73455|73443|819
1738555800000|2025-02-03 04:10:00|73461.1|73449.1|73436.7|73424.7|73467.2|73455.2|73436.7|73424.7|663
1738556100000|2025-02-03 04:15:00|73437.5|73425.5|73456.9|73444.9|73467.2|73455.2|73436.6|73424.6|576
1738556400000|2025-02-03 04:20:00|73457.4|73445.4|73475|73469|73476.9|73470.1|73454.1|73444.6|572
1738556700000|2025-02-03 04:25:00|73475.4|73469.4|73445.3|73433.3|73481.6|73472.7|73442|73433|558
1738557000000|2025-02-03 04:30:00|73445.9|73433.9|73444.1|73432.1|73473.6|73464.6|73433|73421|582
1738557300000|2025-02-03 04:35:00|73444|73432|73444.5|73432.5|73451.1|73439.1|73432|73426|476
1738557600000|2025-02-03 04:40:00|73444.2|73432.2|73449|73437|73456.3|73444.3|73433.5|73424|426
1738557900000|2025-02-03 04:45:00|73452.1|73440.1|73445.2|73433.2|73462.6|73450.6|73436.4|73427.5|448
1738558200000|2025-02-03 04:50:00|73445|73433|73462.3|73450.3|73463.2|73451.2|73440.2|73429.5|518
1738558500000|2025-02-03 04:55:00|73461.6|73449.6|73458.6|73446.6|73471.4|73459.4|73454.4|73445|458
1738558800000|2025-02-03 05:00:00|73457.5|73445.5|73439.7|73433.7|73460.1|73452.9|73435.5|73426.7|598
1738559100000|2025-02-03 05:05:00|73440.5|73434.5|73430.8|73418.8|73443.6|73437.6|73414.5|73408.5|519
1738559400000|2025-02-03 05:10:00|73430.9|73418.9|73426.4|73414.4|73435.8|73423.8|73419.1|73407.6|488
1738559700000|2025-02-03 05:15:00|73425.6|73413.6|73425.9|73413.9|73434.9|73422.9|73422.2|73410.2|520
1738560000000|2025-02-03 05:20:00|73426|73414|73414.5|73408.5|73426.6|73416.6|73413.7|73405.1|414
1738560300000|2025-02-03 05:25:00|73413.7|73407.7|73408|73402|73423.5|73417.5|73407.6|73396.9|549
1738560600000|2025-02-03 05:30:00|73407.8|73401.8|73387.1|73375.1|73410.9|73404.9|73380.2|73370.7|551
1738560900000|2025-02-03 05:35:00|73387|73375|73390.9|73384.9|73394|73388|73381.1|73373.1|513
1738561200000|2025-02-03 05:40:00|73390.6|73384.6|73437.6|73431.6|73440.7|73433.1|73390.6|73384.6|645
1738561500000|2025-02-03 05:45:00|73437.8|73431.8|73442.6|73436.6|73445.7|73439.7|73414.6|73407.3|584
1738561800000|2025-02-03 05:50:00|73443.3|73437.3|73433.6|73427.6|73448.1|73439.9|73424.5|73415.7|674
1738562100000|2025-02-03 05:55:00|73434.1|73428.1|73432.3|73426.3|73444|73438|73427.7|73418.8|746
1738562400000|2025-02-03 06:00:00|73432.1|73426.1|73412.4|73406.4|73434.4|73428.4|73410.7|73404.7|638
1738562700000|2025-02-03 06:05:00|73411.3|73405.3|73398.1|73392.1|73411.3|73405.3|73389.6|73383.6|542
1738563000000|2025-02-03 06:10:00|73398.7|73392.7|73397.3|73385.3|73412.1|73403.2|73388|73377.8|517
1738563300000|2025-02-03 06:15:00|73398|73386|73421.5|73415.5|73421.5|73415.5|73392.4|73383.8|468
1738563600000|2025-02-03 06:20:00|73421|73415|73401.3|73389.3|73424.1|73416.2|73396.8|73386.9|475
1738563900000|2025-02-03 06:25:00|73401.6|73389.6|73411.8|73405.8|73421.1|73409.1|73401.2|73389.2|461
1738564200000|2025-02-03 06:30:00|73412.6|73406.6|73383.8|73371.8|73419.6|73410.5|73379.1|73370|622
1738564500000|2025-02-03 06:35:00|73384.2|73372.2|73406.6|73394.6|73410.2|73404.2|73379.6|73370.7|514
1738564800000|2025-02-03 06:40:00|73406.7|73394.7|73397.8|73385.8|73407|73397.9|73381.2|73372.9|542
1738565100000|2025-02-03 06:45:00|73397.7|73385.7|73387.4|73375.4|73399.8|73387.8|73374.8|73363.9|540
1738565400000|2025-02-03 06:50:00|73387.5|73375.5|73390.6|73378.6|73398.1|73390.5|73378.8|73372.8|544
1738565700000|2025-02-03 06:55:00|73390.4|73378.4|73392.9|73386.9|73398.5|73391.5|73379.5|73373.5|517
1738566000000|2025-02-03 07:00:00|73392.7|73386.7|73377.8|73365.8|73396.8|73389.4|73361.6|73355.6|699
1738566300000|2025-02-03 07:05:00|73377.6|73365.6|73392.6|73380.6|73394.7|73386.7|73375.9|73363.9|624
1738566600000|2025-02-03 07:10:00|73393|73381|73399.3|73387.3|73411.4|73404|73392.1|73380.1|632
1738566900000|2025-02-03 07:15:00|73399.5|73387.5|73398.7|73392.7|73417|73408.5|73397.9|73386.4|535
1738567200000|2025-02-03 07:20:00|73399.4|73393.4|73412.5|73406.5|73413|73407|73397.1|73391.1|577
1738567500000|2025-02-03 07:25:00|73412.6|73406.6|73421.6|73415.6|73425.1|73419.1|73406.4|73400.4|529
1738567800000|2025-02-03 07:30:00|73421.4|73415.4|73420|73414|73424.9|73416.7|73408.7|73402.7|562
1738568100000|2025-02-03 07:35:00|73419.9|73413.9|73429.8|73423.8|73430.7|73424.7|73412.6|73406.6|496
1738568400000|2025-02-03 07:40:00|73430|73424|73429.2|73423.2|73439.6|73430.7|73424.3|73412.3|590
1738568700000|2025-02-03 07:45:00|73429.3|73423.3|73418.2|73412.2|73430.2|73424.2|73411.7|73405.7|660
1738569000000|2025-02-03 07:50:00|73418.3|73412.3|73428.2|73422.2|73440|73434|73415|73409|630
1738569300000|2025-02-03 07:55:00|73428.4|73422.4|73442.3|73436.3|73443.3|73437.3|73425.8|73419|662
1738569600000|2025-02-03 08:00:00|73443|73437|73488.5|73476.5|73490.7|73478.7|73442.6|73430.6|704
1738569900000|2025-02-03 08:05:00|73488.4|73476.4|73463.1|73451.1|73496.9|73484.9|73462.4|73450.4|636
1738570200000|2025-02-03 08:10:00|73463.4|73451.4|73445.7|73433.7|73464.3|73452.3|73442.7|73431.9|487
1738570500000|2025-02-03 08:15:00|73445.9|73433.9|73447.7|73441.7|73466.7|73457.8|73436.3|73426.4|594
1738570800000|2025-02-03 08:20:00|73447.5|73441.5|73427.9|73415.9|73456.1|73450.1|73419.6|73412.1|700
1738571100000|2025-02-03 08:25:00|73427.7|73415.7|73415.1|73409.1|73434.4|73425.7|73406.8|73394.8|526
1738571400000|2025-02-03 08:30:00|73415.5|73409.5|73407.2|73401.2|73421.5|73409.5|73399|73392.8|609
1738571700000|2025-02-03 08:35:00|73410|73398|73418.1|73412.1|73426.6|73419.1|73405.5|73396.4|551
1738572000000|2025-02-03 08:40:00|73418.2|73412.2|73403.6|73397.6|73432.8|73426.8|73403.6|73397.6|427
1738572300000|2025-02-03 08:45:00|73403.3|73397.3|73402.6|73396.6|73409.6|73400.1|73399.6|73391.6|516
1738572600000|2025-02-03 08:50:00|73402.4|73396.4|73429.8|73417.8|73429.8|73423.1|73401.8|73395.8|568
1738572900000|2025-02-03 08:55:00|73429.7|73417.7|73418.4|73412.4|73432|73420.7|73415.9|73409.9|572
1738573200000|2025-02-03 09:00:00|73418|73412|73417.7|73411.7|73425.7|73417.8|73401.4|73395.4|559
1738573500000|2025-02-03 09:05:00|73418.2|73412.2|73404.9|73398.9|73419.6|73412.3|73403.6|73395.4|484
1738573800000|2025-02-03 09:10:00|73413.4|73401.4|73418.5|73406.5|73429.3|73417.3|73413.4|73401.4|552
1738574100000|2025-02-03 09:15:00|73418.7|73406.7|73406.4|73400.4|73429.9|73421.7|73398|73392|504
1738574400000|2025-02-03 09:20:00|73406.5|73400.5|73408.4|73402.4|73415.1|73407.5|73400|73392.7|484
1738574700000|2025-02-03 09:25:00|73408.5|73402.5|73408.4|73396.4|73413.7|73405.2|73401.8|73393.1|431
1738575000000|2025-02-03 09:30:00|73408.2|73396.2|73383.1|73377.1|73408.6|73401.2|73381.4|73375.4|394
1738575300000|2025-02-03 09:35:00|73383.2|73377.2|73387.1|73375.1|73388.4|73381.9|73376.7|73370.1|477
1738575600000|2025-02-03 09:40:00|73388.5|73376.5|73416.8|73410.8|73418.9|73411|73388|73376|591
1738575900000|2025-02-03 09:45:00|73416.9|73410.9|73435.9|73429.9|73438.3|73432.3|73416.3|73407.8|549
1738576200000|2025-02-03 09:50:00|73435.1|73429.1|73450.2|73444.2|73450.3|73444.3|73426.1|73419.8|528
1738576500000|2025-02-03 09:55:00|73450.4|73444.4|73445.1|73433.1|73454.4|73444.9|73438.4|73429.2|265
1738576800000|2025-02-03 10:00:00|73445.3|73433.3|73446.6|73434.6|73450.7|73438.7|73442.1|73430.1|336
1738577100000|2025-02-03 10:05:00|73446.5|73434.5|73434|73422|73448.2|73440|73433.5|73421.5|349
1738577400000|2025-02-03 10:10:00|73433.9|73421.9|73433.9|73421.9|73438.4|73430.4|73418.7|73407.4|371
1738577700000|2025-02-03 10:15:00|73426.1|73420.1|73433|73421|73434.3|73425.2|73424.1|73413.4|353
1738578000000|2025-02-03 10:20:00|73432.4|73420.4|73462.2|73456.2|73462.2|73456.2|73430.2|73418.2|379
1738578300000|2025-02-03 10:25:00|73462.3|73456.3|73474|73468|73486.4|73477.5|73461.7|73452.5|411
1738578600000|2025-02-03 10:30:00|73473.8|73467.8|73464.9|73452.9|73477.9|73469.4|73463.5|73451.5|405
1738578900000|2025-02-03 10:35:00|73465.1|73453.1|73460.6|73448.6|73469|73461.2|73456.5|73448.6|425
1738579200000|2025-02-03 10:40:00|73460|73448|73471.1|73459.1|73471.6|73463.3|73450|73441|367
1738579500000|2025-02-03 10:45:00|73471.2|73459.2|73468.3|73456.3|73474.6|73464.1|73461.3|73452.5|316
1738579800000|2025-02-03 10:50:00|73468.4|73456.4|73463.2|73457.2|73469.3|73462.2|73461.7|73451.7|328
1738580100000|2025-02-03 10:55:00|73462.9|73456.9|73465.7|73459.7|73471.3|73463.8|73461.1|73451.8|409
1738580400000|2025-02-03 11:00:00|73465.8|73459.8|73450.2|73444.2|73469.5|73463.5|73448.9|73442.9|392
1738580700000|2025-02-03 11:05:00|73450.5|73444.5|73459.2|73453.2|73465.8|73456.6|73442.8|73436.8|403
1738581000000|2025-02-03 11:10:00|73459.1|73453.1|73463.5|73457.5|73464.6|73458.6|73447.2|73441.2|474
1738581300000|2025-02-03 11:15:00|73463.3|73457.3|73464.7|73458.7|73470.7|73464.7|73462.1|73452.8|358
1738581600000|2025-02-03 11:20:00|73464.4|73458.4|73490.7|73478.7|73497.2|73486.2|73462.9|73456.9|490
1738581900000|2025-02-03 11:25:00|73490.8|73478.8|73494.6|73488.6|73496.7|73488.9|73486.9|73478|323
1738582200000|2025-02-03 11:30:00|73495.1|73489.1|73500.5|73494.5|73506.5|73500.5|73495.1|73489.1|469
1738582500000|2025-02-03 11:35:00|73500.7|73494.7|73499.7|73493.7|73507.8|73501.8|73492|73483.9|417
1738582800000|2025-02-03 11:40:00|73499.8|73493.8|73484.9|73478.9|73505.7|73499.7|73480.8|73474.8|438
1738583100000|2025-02-03 11:45:00|73485.1|73479.1|73464.8|73458.8|73486.8|73480.8|73462.3|73455.5|384
1738583400000|2025-02-03 11:50:00|73464.7|73458.7|73464.3|73452.3|73475.8|73467.7|73459.8|73452.3|426
1738583700000|2025-02-03 11:55:00|73464.4|73452.4|73451|73439|73464.4|73453.3|73448.4|73437.8|520
1738584000000|2025-02-03 12:00:00|73450.7|73438.7|73453.9|73441.9|73457.4|73449.6|73445.1|73434.6|447
1738584300000|2025-02-03 12:05:00|73453.8|73441.8|73449.9|73437.9|73457.1|73446.2|73446.9|73434.9|389
1738584600000|2025-02-03 12:10:00|73449.7|73437.7|73433.8|73427.8|73450.6|73438.6|73433.8|73424.5|405
1738584900000|2025-02-03 12:15:00|73433.9|73427.9|73427.1|73415.1|73444|73434.3|73422.2|73410.2|495
1738585200000|2025-02-03 12:20:00|73426.9|73414.9|73397.2|73385.2|73427.1|73415.1|73393.3|73383.7|333
1738585500000|2025-02-03 12:25:00|73397.1|73385.1|73370.9|73358.9|73397.5|73385.5|73356.7|73344.7|325
1738585800000|2025-02-03 12:30:00|73370.7|73358.7|73373.8|73367.8|73384.9|73372.9|73367.7|73355.7|400
1738586100000|2025-02-03 12:35:00|73372.8|73366.8|73388.3|73376.3|73390.7|73380.4|73369.9|73360.8|402
1738586400000|2025-02-03 12:40:00|73388.2|73376.2|73417.5|73405.5|73420.6|73408.6|73388.2|73376.2|294
1738586700000|2025-02-03 12:45:00|73416.4|73404.4|73403.2|73391.2|73419.5|73407.5|73399.9|73389.2|398
1738587000000|2025-02-03 12:50:00|73403.9|73391.9|73414.9|73408.9|73424.4|73412.4|73392.8|73382.8|451
1738587300000|2025-02-03 12:55:00|73415|73409|73409.9|73397.9|73429.8|73419.9|73406.2|73395.2|528
1738587600000|2025-02-03 13:00:00|73411.2|73399.2|73349.9|73337.9|73411.4|73400.4|73342.3|73330.3|638
1738587900000|2025-02-03 13:05:00|73350|73338|73369.1|73357.1|73396.6|73384.6|73316|73304|942
1738588200000|2025-02-03 13:10:00|73370.6|73358.6|73376.4|73364.4|73389.8|73377.8|73355.8|73343.8|780
1738588500000|2025-02-03 13:15:00|73377.2|73365.2|73372.8|73360.8|73378|73366|73354|73342|580
1738588800000|2025-02-03 13:20:00|73377.8|73365.8|73382.4|73370.4|73390.5|73378.5|73364.2|73352.2|601
1738589100000|2025-02-03 13:25:00|73382.7|73370.7|73386.7|73374.7|73396.4|73384.4|73381.1|73369.1|452
1738589400000|2025-02-03 13:30:00|73387.1|73375.1|73393.3|73381.3|73412|73400|73385.3|73373.3|500
1738589700000|2025-02-03 13:35:00|73394.2|73382.2|73415.1|73403.1|73415.3|73403.3|73394.2|73382.2|517
1738590000000|2025-02-03 13:40:00|73415.3|73403.3|73407.9|73395.9|73420.2|73408.2|73406.3|73394.3|555
1738590300000|2025-02-03 13:45:00|73407.2|73395.2|73408.3|73396.3|73418.8|73406.8|73401.8|73389.8|509
1738590600000|2025-02-03 13:50:00|73408.2|73396.2|73390.8|73378.8|73408.2|73396.2|73390.5|73378.5|520
1738590900000|2025-02-03 13:55:00|73391.6|73379.6|73389.2|73377.2|73401.7|73389.7|73383.6|73371.6|549
1738591200000|2025-02-03 14:00:00|73389|73377|73409.9|73397.9|73411.5|73399.5|73385.1|73373.1|482
1738591500000|2025-02-03 14:05:00|73410.6|73398.6|73392.5|73380.5|73415.6|73404.3|73384.7|73372.7|549
1738591800000|2025-02-03 14:10:00|73392.1|73380.1|73363.5|73351.5|73405.3|73393.3|73363.3|73351.3|654
1738592100000|2025-02-03 14:15:00|73363.3|73351.3|73351.1|73339.1|73364.3|73352.3|73337.2|73325.2|670
1738592400000|2025-02-03 14:20:00|73351.9|73339.9|73343.9|73331.9|73366|73354|73342.1|73330.1|615
1738592700000|2025-02-03 14:25:00|73343.8|73331.8|73367.6|73355.6|73368.6|73356.6|73338.5|73326.5|641
1738593000000|2025-02-03 14:30:00|73366.6|73354.6|73353.2|73341.2|73379|73367|73351.5|73339.5|827
1738593300000|2025-02-03 14:35:00|73353.8|73341.8|73366.4|73360.4|73386|73376.8|73346.7|73334.7|852
1738593600000|2025-02-03 14:40:00|73368.9|73356.9|73367.5|73355.5|73373|73361.9|73355.9|73346.5|544
1738593900000|2025-02-03 14:45:00|73367.4|73355.4|73385.3|73373.3|73388.6|73379.6|73365|73353|660
1738594200000|2025-02-03 14:50:00|73385.1|73373.1|73396.3|73384.3|73398|73392|73380.3|73372.3|785
1738594500000|2025-02-03 14:55:00|73396.1|73384.1|73418.6|73360.4|73418.6|73388.2|73388.2|73360.4|522
1738594800000|2025-02-03 15:00:00|73433|73395.8|73417.4|73405.4|73454.2|73416.1|73408.6|73383.9|652
1738595100000|2025-02-03 15:05:00|73417.2|73405.2|73407.7|73395.7|73421.3|73409.3|73395.2|73383.2|807
1738595400000|2025-02-03 15:10:00|73407.8|73395.8|73410.3|73398.3|73411.5|73399.5|73386.8|73374.8|757
1738595700000|2025-02-03 15:15:00|73409.2|73397.2|73410.7|73404.7|73415.4|73404.9|73401.3|73389.3|671
1738596000000|2025-02-03 15:20:00|73410.9|73404.9|73305.3|73293.3|73423|73414.1|73291.1|73274.9|1016
1738596300000|2025-02-03 15:25:00|73300.4|73288.4|73312.1|73300.1|73346.6|73325|73284.5|73272.5|1029
1738596600000|2025-02-03 15:30:00|73312.6|73300.6|73279.3|73267.3|73326.4|73314.4|73273.3|73261.3|975
1738596900000|2025-02-03 15:35:00|73279.5|73267.5|73282.5|73270.5|73300.4|73288.4|73262.6|73250.6|910
1738597200000|2025-02-03 15:40:00|73282.3|73270.3|73261.5|73249.5|73315.3|73303.3|73248.8|73236.8|924
1738597500000|2025-02-03 15:45:00|73261.8|73249.8|73272.6|73260.6|73289.1|73277.1|73253.8|73241.8|837
1738597800000|2025-02-03 15:50:00|73271.8|73259.8|73273.9|73261.9|73287.7|73275.7|73255.7|73243.7|800
1738598100000|2025-02-03 15:55:00|73274.2|73262.2|73306|73294|73309.8|73297.8|73259.1|73247.1|748
1738598400000|2025-02-03 16:00:00|73303.3|73291.3|73275.6|73263.6|73333.5|73321.5|73254.6|73242.6|915
1738598700000|2025-02-03 16:05:00|73273.6|73261.6|73325|73313|73334|73322|73271.1|73259.1|978
1738599000000|2025-02-03 16:10:00|73324.1|73312.1|73258|73246|73324.1|73312.1|73252.2|73240.2|903
1738599300000|2025-02-03 16:15:00|73257.8|73245.8|73264.8|73252.8|73279.3|73267.3|73247.8|73235.8|768
1738599600000|2025-02-03 16:20:00|73264|73252|73282.5|73270.5|73309.1|73297.1|73262.4|73250.4|742
1738599900000|2025-02-03 16:25:00|73282.9|73270.9|73279.6|73267.6|73289.4|73277.4|73268|73256|755
1738600200000|2025-02-03 16:30:00|73279.5|73267.5|73271|73259|73289.6|73277.6|73269.9|73257.9|738
1738600500000|2025-02-03 16:35:00|73271.3|73259.3|73274.7|73262.7|73282.4|73270.4|73249.2|73237.2|552
1738600800000|2025-02-03 16:40:00|73274.2|73262.2|73289.4|73277.4|73297.3|73285.3|73271.7|73259.7|636
1738601100000|2025-02-03 16:45:00|73289.2|73277.2|73295.5|73283.5|73307.2|73295.2|73279.6|73267.6|761
1738601400000|2025-02-03 16:50:00|73295.3|73283.3|73290.5|73278.5|73303.1|73291.1|73276|73264|655
1738601700000|2025-02-03 16:55:00|73290.9|73278.9|73319.4|73307.4|73328.3|73316.3|73279.5|73267.5|814
1738602000000|2025-02-03 17:00:00|73319.5|73307.5|73302.5|73290.5|73328.2|73316.2|73295.9|73283.9|726
1738602300000|2025-02-03 17:05:00|73302.7|73290.7|73320.7|73308.7|73330|73318|73296.6|73284.6|597
1738602600000|2025-02-03 17:10:00|73321.3|73309.3|73325.5|73313.5|73326.9|73314.9|73303.7|73291.7|537
1738602900000|2025-02-03 17:15:00|73325.6|73313.6|73338.7|73326.7|73343|73331|73322.5|73310.5|458
1738603200000|2025-02-03 17:20:00|73338.5|73326.5|73312.2|73300.2|73341.8|73329.8|73312.2|73300.2|502
1738603500000|2025-02-03 17:25:00|73313|73301|73306.1|73294.1|73317.6|73305.6|73302.6|73290.6|426
1738603800000|2025-02-03 17:30:00|73309.4|73297.4|73312.2|73300.2|73316.6|73304.6|73301.8|73289.8|463
1738604100000|2025-02-03 17:35:00|73312.8|73300.8|73315.1|73303.1|73320.7|73308.7|73304.4|73292.4|419
1738604400000|2025-02-03 17:40:00|73315.7|73303.7|73317|73305|73325.8|73313.8|73310.4|73298.4|401
1738604700000|2025-02-03 17:45:00|73316.2|73304.2|73306.9|73294.9|73328|73316|73306.9|73294.9|441
1738605000000|2025-02-03 17:50:00|73304.3|73292.3|73288.5|73276.5|73306.8|73294.8|73285|73273|353
1738605300000|2025-02-03 17:55:00|73287.1|73275.1|73307.1|73295.1|73351.4|73337.3|73262.7|73248.1|1033
1738605600000|2025-02-03 18:00:00|73307.4|73295.4|73295.6|73283.6|73339.5|73322.8|73283.5|73271.5|760
1738605900000|2025-02-03 18:05:00|73295.5|73283.5|73284.5|73272.5|73300.1|73288.1|73276.5|73264.5|576
1738606200000|2025-02-03 18:10:00|73284.6|73272.6|73279.6|73267.6|73289.7|73277.7|73273.6|73261.6|454
1738606500000|2025-02-03 18:15:00|73279.7|73267.7|73289.1|73277.1|73296.7|73284.7|73275.8|73263.8|399
1738606800000|2025-02-03 18:20:00|73288|73276|73284.3|73272.3|73296.4|73284.4|73267|73255|401
1738607100000|2025-02-03 18:25:00|73284.2|73272.2|73297.6|73285.6|73299.6|73287.6|73279.1|73267.1|348
1738607400000|2025-02-03 18:30:00|73297.7|73285.7|73292.7|73280.7|73309.9|73297.9|73286.2|73274.2|405
1738607700000|2025-02-03 18:35:00|73292.8|73280.8|73297.1|73285.1|73304.1|73292.1|73289.7|73277.7|370
1738608000000|2025-02-03 18:40:00|73297|73285|73299.8|73287.8|73314.2|73302.2|73297|73285|432
1738608300000|2025-02-03 18:45:00|73298|73286|73278|73266|73307.6|73295.6|73276.9|73264.9|320
1738608600000|2025-02-03 18:50:00|73278.2|73266.2|73271.3|73259.3|73280.9|73268.9|73269.3|73257.3|187
1738608900000|2025-02-03 18:55:00|73271.4|73259.4|73294.3|73282.3|73297.9|73285.9|73271.4|73259.4|294
1738609200000|2025-02-03 19:00:00|73293.8|73281.8|73281.2|73269.2|73293.8|73281.8|73279.5|73267.5|300
1738609500000|2025-02-03 19:05:00|73281.4|73269.4|73285.2|73273.2|73296.3|73284.3|73276.8|73264.8|340
1738609800000|2025-02-03 19:10:00|73285.1|73273.1|73264.3|73252.3|73287|73275|73262.2|73250.2|355
1738610100000|2025-02-03 19:15:00|73266.8|73254.8|73256.3|73244.3|73269.9|73257.9|73251|73239|335
1738610400000|2025-02-03 19:20:00|73254.9|73242.9|73237.8|73225.8|73261.2|73249.2|73235.9|73223.9|338
1738610700000|2025-02-03 19:25:00|73239.2|73227.2|73262.1|73250.1|73264.5|73252.5|73239.2|73227.2|298
1738611000000|2025-02-03 19:30:00|73262|73250|73268|73256|73268|73256|73255.3|73243.3|243
1738611300000|2025-02-03 19:35:00|73268.1|73256.1|73260.7|73248.7|73270.6|73258.6|73257.7|73245.7|271
1738611600000|2025-02-03 19:40:00|73260.6|73248.6|73261.6|73249.6|73263.9|73251.9|73255.3|73243.3|239
1738611900000|2025-02-03 19:45:00|73261.7|73249.7|73260.8|73248.8|73264.7|73252.7|73257|73245|232
1738612200000|2025-02-03 19:50:00|73260.9|73248.9|73259.9|73247.9|73262.1|73250.1|73257.5|73245.5|232
1738612500000|2025-02-03 19:55:00|73259.8|73247.8|73275.3|73263.3|73279.2|73267.2|73258.8|73246.8|234
1738612800000|2025-02-03 20:00:00|73275.4|73263.4|73258|73246|73278.2|73266.2|73254.9|73242.9|260
1738613100000|2025-02-03 20:05:00|73257.9|73245.9|73260.4|73248.4|73266.8|73254.8|73257.9|73245.9|170
1738613400000|2025-02-03 20:10:00|73260.5|73248.5|73232|73220|73260.5|73248.5|73218.9|73206.9|314
1738613700000|2025-02-03 20:15:00|73231.9|73219.9|73230.2|73218.2|73236.7|73224.7|73221.1|73209.1|200
1738614000000|2025-02-03 20:20:00|73230|73218|73215.4|73203.4|73230|73218|73214.9|73202.9|262
1738614300000|2025-02-03 20:25:00|73215.5|73203.5|73214.8|73202.8|73228.4|73216.4|73214.5|73202.5|209
1738614600000|2025-02-03 20:30:00|73214.9|73202.9|73220|73208|73226.1|73214.1|73214.7|73202.7|306
1738614900000|2025-02-03 20:35:00|73219.9|73207.9|73212.8|73200.8|73223.2|73211.2|73212.6|73200.6|235
1738615200000|2025-02-03 20:40:00|73212.7|73200.7|73163.2|73151.2|73212.9|73200.9|73154.2|73142.2|433
1738615500000|2025-02-03 20:45:00|73163.4|73151.4|73168.5|73156.5|73173.8|73161.8|73147.3|73135.3|346
1738615800000|2025-02-03 20:50:00|73165.3|73153.3|73177.1|73165.1|73178|73166|73154.1|73142.1|332
1738616100000|2025-02-03 20:55:00|73176.6|73164.6|73159.5|73147.5|73189|73177|73157.3|73145.3|272
1738616400000|2025-02-03 21:00:00|73159.6|73147.6|73176.2|73164.2|73191|73164.2|73159.1|73140.8|208
1738616700000|2025-02-03 21:05:00|73176.3|73164.3|73189.1|73154.1|73189.1|73167.2|73175.5|73151|169
1738617000000|2025-02-03 21:10:00|73187|73154.3|73223.1|73187.6|73239.5|73214.6|73186.6|73152.5|278
1738617300000|2025-02-03 21:15:00|73223.6|73188.1|73211.7|73199.7|73225.9|73205.9|73210.7|73184.8|112
1738617600000|2025-02-03 21:20:00|73211.5|73199.5|73185.3|73151.1|73241|73199.5|73158.2|73125|346
1738617900000|2025-02-03 21:25:00|73185.2|73151|73190|73158.6|73201.1|73169.7|73175.1|73147.6|227
1738618200000|2025-02-03 21:30:00|73190.3|73158.2|73181.6|73147.1|73196.6|73170.5|73176|73143.7|145
1738618500000|2025-02-03 21:35:00|73181.8|73147.2|73099.7|73064.8|73185.4|73159.1|73077.2|73061.1|338
1738618800000|2025-02-03 21:40:00|73099.6|73064.9|73049.8|73008.6|73103|73069.4|73017.7|72995.1|415
1738619100000|2025-02-03 21:45:00|73050.5|73007.7|73039.6|73001.2|73070.4|73028.1|73021.7|72990.6|224
1738619400000|2025-02-03 21:50:00|73039.7|73001.1|73117.5|73071.5|73133.7|73078.8|73032.1|73001.1|323
1738619700000|2025-02-03 21:55:00|73130.6|73071.8|73159.1|73075.7|73165.2|73113.7|73118.5|73056.3|272
1738620000000|2025-02-03 22:00:00|73156.7|73074.7|73160.6|73077.5|73166.7|73077.5|73156.2|73066.2|28
1738620300000|2025-02-03 22:05:00|73161|73077.6|73154.5|73076.6|73161|73081.2|73154.5|73076|51
1738620600000|2025-02-03 22:10:00|73155.6|73078.6|73123.4|73073.4|73155.7|73088.2|73122.8|73068.9|234
1738620900000|2025-02-03 22:15:00|73123.5|73073.5|73111.9|73053.1|73123.5|73079.7|73110.2|73053.1|139
1738621200000|2025-02-03 22:20:00|73115.3|73052.9|73141.2|73061.3|73146|73062.4|73111.7|73051.7|127
1738621500000|2025-02-03 22:25:00|73142.3|73059.1|73128.8|73054|73145.5|73061.2|73126.8|73042.9|435
1738621800000|2025-02-03 22:30:00|73127.9|73051.9|73113.6|73061.7|73142|73063.2|73101.7|73040.7|1184
1738622100000|2025-02-03 22:35:00|73113.3|73062.6|73108.6|73060.3|73133.6|73068|73100.3|73050.2|1184
1738622400000|2025-02-03 22:40:00|73106.9|73054.7|73103|73055.6|73142.7|73073.1|73103|73047|765
1738622700000|2025-02-03 22:45:00|73104.3|73055.2|73059.7|73019.7|73107.4|73057|73058.8|73017.6|403
1738623000000|2025-02-03 22:50:00|73059.8|73019.5|73059.8|73022.5|73060.9|73022.5|73057.4|73016.2|184
1738623300000|2025-02-03 22:55:00|73059.7|73022.6|73072.1|73028.4|73076.9|73033.5|73059.7|73021.6|144
1738623600000|2025-02-03 23:00:00|73072.8|73027.1|73059.1|73026.2|73072.8|73038.4|73048.6|73025|210
1738623900000|2025-02-03 23:05:00|73064.3|73026.3|73049.7|73017.4|73081|73040.5|73041|73017.4|173
1738624200000|2025-02-03 23:10:00|73049.6|73017.5|73023.4|73011.4|73049.6|73032.1|73019.2|72997.8|297
1738624500000|2025-02-03 23:15:00|73022.3|73010.3|73053.4|73012.3|73064.2|73031.1|73015.5|72995.6|214
1738624800000|2025-02-03 23:20:00|73053.9|73011.8|73038.9|73026.9|73071.2|73032.9|73038.8|73011.8|219
1738625100000|2025-02-03 23:25:00|73039.1|73027.1|73063|73051|73074.3|73055.1|73038.8|73026.8|163
1738625400000|2025-02-03 23:30:00|73063.1|73051.1|73061.2|73049.2|73073.1|73052.2|73061|73038.3|111
1738625700000|2025-02-03 23:35:00|73059|73047|73060.4|73048.4|73069.1|73050.6|73047.9|73034.9|162
1738626000000|2025-02-03 23:40:00|73060.5|73048.5|73058.6|73046.6|73071|73049.5|73054.6|73037.2|146
1738626300000|2025-02-03 23:45:00|73058.7|73046.7|73069.2|73057.2|73074.8|73062.8|73058|73046|165
1738626600000|2025-02-03 23:50:00|73069.7|73057.7|73067.7|73055.7|73072.6|73060.6|73060.6|73048.6|206
1738626900000|2025-02-03 23:55:00|73067.6|73055.6|73096.7|73084.7|73103.8|73091.8|73065.5|73053.5|219
1738627200000|2025-02-04 00:00:00|73096.6|73084.6|73101.1|73089.1|73101.3|73089.3|73080.7|73066.3|254
1738627500000|2025-02-04 00:05:00|73101.2|73089.2|73119.5|73107.5|73120.2|73108.2|73101.1|73089.1|173
1738627800000|2025-02-04 00:10:00|73119.7|73107.7|73125.2|73113.2|73131.9|73119.9|73119.7|73107.7|162
1738628100000|2025-02-04 00:15:00|73125.1|73113.1|73132.9|73120.9|73136.4|73124.4|73121.1|73109.1|172
1738628400000|2025-02-04 00:20:00|73133|73121|73123.9|73111.9|73137|73125|73109.2|73097.2|154
1738628700000|2025-02-04 00:25:00|73124|73112|73124.5|73112.5|73126.3|73114.3|73117.4|73105.4|141
1738629000000|2025-02-04 00:30:00|73125|73113|73135|73123|73138.4|73126.4|73121|73109|212
1738629300000|2025-02-04 00:35:00|73135.2|73123.2|73144.5|73132.5|73148.6|73136.6|73131.8|73119.8|186
1738629600000|2025-02-04 00:40:00|73144.6|73132.6|73145.7|73133.7|73147.3|73135.3|73132|73120|206
1738629900000|2025-02-04 00:45:00|73146.3|73134.3|73150|73138|73154.2|73142.2|73140.2|73128.2|214
1738630200000|2025-02-04 00:50:00|73149.9|73137.9|73145.4|73133.4|73159.3|73147.3|73142.3|73130.3|254
1738630500000|2025-02-04 00:55:00|73145.7|73133.7|73146.8|73134.8|73151.1|73139.1|73141.3|73129.3|215
1738630800000|2025-02-04 01:00:00|73148.5|73136.5|73167.5|73155.5|73168|73156|73147.4|73135.4|382
1738631100000|2025-02-04 01:05:00|73166.9|73154.9|73153.3|73147.3|73169.7|73157.7|73153.2|73143.4|292
1738631400000|2025-02-04 01:10:00|73154.1|73148.1|73180.7|73168.7|73192.8|73180.8|73153.4|73143.3|299
1738631700000|2025-02-04 01:15:00|73180.5|73168.5|73167.9|73155.9|73182.6|73170.6|73162.2|73150.2|280
1738632000000|2025-02-04 01:20:00|73167.8|73155.8|73177.4|73165.4|73182|73170|73163.8|73151.8|284
1738632300000|2025-02-04 01:25:00|73179|73167|73162.4|73150.4|73184.5|73172.5|73158|73146|408
1738632600000|2025-02-04 01:30:00|73162.5|73150.5|73185.8|73173.8|73186.6|73174.6|73153.5|73143.5|492
1738632900000|2025-02-04 01:35:00|73186.5|73174.5|73214.8|73202.8|73231.6|73219.6|73179.9|73169.3|510
1738633200000|2025-02-04 01:40:00|73214.7|73202.7|73168.9|73156.9|73217|73205|73160.8|73150.8|525
1738633500000|2025-02-04 01:45:00|73168.8|73156.8|73140.5|73134.5|73174.4|73165|73138.1|73126.1|561
1738633800000|2025-02-04 01:50:00|73140.4|73134.4|73114.5|73108.5|73153.5|73142.4|73112.3|73101.3|511
1738634100000|2025-02-04 01:55:00|73116.8|73104.8|73091.7|73079.7|73134.1|73124.3|73091.7|73079.7|484
1738634400000|2025-02-04 02:00:00|73091.8|73079.8|73100.8|73088.8|73115.2|73105.4|73091.8|73079.8|490
1738634700000|2025-02-04 02:05:00|73097.8|73091.8|73081.7|73075.7|73103.2|73093|73080.3|73068.5|468
1738635000000|2025-02-04 02:10:00|73081.8|73075.8|73098.7|73086.7|73103|73091|73079.9|73069.9|414
1738635300000|2025-02-04 02:15:00|73098.8|73086.8|73125.5|73113.5|73127.1|73115.1|73098.8|73086.8|465
1738635600000|2025-02-04 02:20:00|73125.3|73113.3|73127.2|73115.2|73135.7|73126|73120.7|73108.7|406
1738635900000|2025-02-04 02:25:00|73127.3|73115.3|73120.3|73108.3|73127.3|73117.9|73111.8|73102.3|411
1738636200000|2025-02-04 02:30:00|73120.2|73108.2|73094|73082|73128.9|73116.9|73088.3|73076.6|561
1738636500000|2025-02-04 02:35:00|73093.9|73081.9|73090.8|73078.8|73104|73095.3|73085.8|73075.5|407
1738636800000|2025-02-04 02:40:00|73090.7|73078.7|73091.7|73085.7|73111.7|73101.8|73087.9|73078.1|384
1738637100000|2025-02-04 02:45:00|73091.6|73085.6|73057.9|73051.9|73091.9|73085.9|73053.8|73042|453
1738637400000|2025-02-04 02:50:00|73058|73052|73024.4|73018.4|73063.2|73056.2|73017.8|73005.8|533
1738637700000|2025-02-04 02:55:00|73024.5|73018.5|73042.5|73036.5|73051.4|73039.7|73024.5|73016.2|533
1738638000000|2025-02-04 03:00:00|73042.6|73036.6|73045.5|73033.5|73049.5|73043.5|73028.7|73019.7|427
1738638300000|2025-02-04 03:05:00|73045.3|73033.3|73041.9|73029.9|73056.2|73044.2|73029.6|73018.4|371
1738638600000|2025-02-04 03:10:00|73041.3|73029.3|73046.9|73040.9|73049.2|73043.2|73035.4|73023.4|371
1738638900000|2025-02-04 03:15:00|73046.8|73040.8|73057.7|73051.7|73062.7|73053.9|73045.8|73036|359
1738639200000|2025-02-04 03:20:00|73057.8|73051.8|73076.3|73070.3|73078.9|73070.5|73057.4|73048.4|311
1738639500000|2025-02-04 03:25:00|73076.4|73070.4|73069.6|73057.6|73077.7|73070.4|73064|73054.1|232
1738639800000|2025-02-04 03:30:00|73069.7|73057.7|73091.2|73079.2|73093.7|73085.1|73068.5|73056.5|397
1738640100000|2025-02-04 03:35:00|73090.8|73078.8|73077.5|73071.5|73091.1|73080.7|73076|73066.6|319
1738640400000|2025-02-04 03:40:00|73077.6|73071.6|73119.8|73107.8|73129.1|73117.5|73077.6|73071.6|534
1738640700000|2025-02-04 03:45:00|73119.7|73107.7|73119.5|73107.5|73127.8|73118.5|73112.6|73100.6|340
1738641000000|2025-02-04 03:50:00|73119.3|73107.3|73094.9|73082.9|73119.3|73107.3|73094.8|73082.8|437
1738641300000|2025-02-04 03:55:00|73094.8|73082.8|73093.2|73081.2|73102.8|73095.2|73087.6|73075.6|344
1738641600000|2025-02-04 04:00:00|73093.3|73081.3|73096|73084|73105|73095.5|73090.7|73081.3|325
1738641900000|2025-02-04 04:05:00|73095.7|73083.7|73107.2|73101.2|73109.7|73102.9|73089.8|73083.1|287
1738642200000|2025-02-04 04:10:00|73107|73101|73078.6|73066.6|73107|73101|73071.7|73059.7|294
1738642500000|2025-02-04 04:15:00|73078.1|73066.1|73088.6|73076.6|73093.6|73084.7|73071.3|73060.8|316
1738642800000|2025-02-04 04:20:00|73088.7|73076.7|73081.6|73075.6|73094.2|73086.1|73080.4|73071.3|245
1738643100000|2025-02-04 04:25:00|73081.4|73075.4|73086.4|73080.4|73087.2|73081.2|73078.8|73069|225
1738643400000|2025-02-04 04:30:00|73086.2|73080.2|73094|73082|73094.7|73085.3|73084.7|73077.9|246
1738643700000|2025-02-04 04:35:00|73090.9|73084.9|73098.7|73086.7|73098.9|73089.8|73087.3|73078.1|180
1738644000000|2025-02-04 04:40:00|73098.6|73086.6|73086.3|73080.3|73103.5|73094.6|73086.3|73077.6|211
1738644300000|2025-02-04 04:45:00|73086.2|73080.2|73094.3|73082.3|73094.3|73084.7|73083.4|73074.2|189
1738644600000|2025-02-04 04:50:00|73092.2|73086.2|73124.6|73112.6|73135.6|73123.6|73089.8|73083.8|386
1738644900000|2025-02-04 04:55:00|73124.4|73112.4|73163.9|73151.9|73165.8|73153.8|73121.7|73109.7|335
1738645200000|2025-02-04 05:00:00|73163.6|73151.6|73271.9|73259.9|73281.6|73269.6|73160.9|73148.9|826
1738645500000|2025-02-04 05:05:00|73271.1|73259.1|73327.8|73315.8|73370|73358|73265.2|73253.2|981
1738645800000|2025-02-04 05:10:00|73327.5|73315.5|73275.9|73263.9|73337.8|73325.8|73273.8|73261.8|722
1738646100000|2025-02-04 05:15:00|73275.1|73263.1|73275.7|73263.7|73297.4|73285.4|73262.5|73250.5|735
1738646400000|2025-02-04 05:20:00|73277.6|73265.6|73298.1|73286.1|73304.4|73292.4|73274.3|73262.3|728
1738646700000|2025-02-04 05:25:00|73297.9|73285.9|73238.7|73226.7|73297.9|73285.9|73234.7|73222.7|637
1738647000000|2025-02-04 05:30:00|73238.6|73226.6|73245.4|73233.4|73255.5|73244|73237.3|73225.3|537
1738647300000|2025-02-04 05:35:00|73245.3|73233.3|73226.6|73214.6|73245.3|73233.3|73212.9|73201.3|630
1738647600000|2025-02-04 05:40:00|73226.4|73214.4|73241.1|73229.1|73241.1|73230.2|73219.9|73211|539
1738647900000|2025-02-04 05:45:00|73241|73229|73235.4|73229.4|73251.4|73239.4|73234.9|73223.3|435
1738648200000|2025-02-04 05:50:00|73235.6|73229.6|73231.4|73219.4|73236.4|73230.4|73209.7|73202.5|563
1738648500000|2025-02-04 05:55:00|73230.6|73218.6|73245.9|73233.9|73251|73239.6|73223.9|73217|836
1738648800000|2025-02-04 06:00:00|73245.7|73233.7|73219.7|73207.7|73246|73235.5|73210.3|73200.1|476
1738649100000|2025-02-04 06:05:00|73219.8|73207.8|73204|73192|73225.9|73213.9|73187.3|73175.3|462
1738649400000|2025-02-04 06:10:00|73204.5|73192.5|73188.8|73176.8|73204.8|73193.7|73187.8|73175.8|461
1738649700000|2025-02-04 06:15:00|73189.1|73177.1|73183.2|73171.2|73203.5|73192.2|73175.3|73166|425
1738650000000|2025-02-04 06:20:00|73178|73172|73183.4|73171.4|73184|73173.2|73153.8|73141.8|442
1738650300000|2025-02-04 06:25:00|73182.1|73170.1|73185.2|73179.2|73194.2|73182.2|73180.4|73168.4|356
1738650600000|2025-02-04 06:30:00|73188.7|73176.7|73184.1|73172.1|73188.7|73178.8|73175|73164.1|388
1738650900000|2025-02-04 06:35:00|73184|73172|73168.3|73162.3|73184.9|73174.5|73163.6|73156.5|393
1738651200000|2025-02-04 06:40:00|73168.5|73162.5|73196.8|73184.8|73202.2|73190.2|73168.5|73160.2|438
1738651500000|2025-02-04 06:45:00|73196.9|73184.9|73199.2|73193.2|73205.8|73197.8|73182.9|73173.7|332
1738651800000|2025-02-04 06:50:00|73199.6|73193.6|73191.4|73179.4|73204.7|73195.7|73190.7|73178.7|293
1738652100000|2025-02-04 06:55:00|73191.1|73179.1|73177.4|73165.4|73192.4|73182.7|73172.5|73163.1|388
1738652400000|2025-02-04 07:00:00|73177.6|73165.6|73188.8|73176.8|73194.8|73183.3|73167.9|73158.5|487
1738652700000|2025-02-04 07:05:00|73185.8|73179.8|73201.6|73195.6|73207.8|73195.8|73171.4|73164.1|409
1738653000000|2025-02-04 07:10:00|73205.5|73193.5|73190.4|73178.4|73208.2|73198.5|73182.5|73170.5|425
1738653300000|2025-02-04 07:15:00|73190.3|73178.3|73172.8|73166.8|73195.7|73183.7|73172.8|73163.8|332
1738653600000|2025-02-04 07:20:00|73173.1|73167.1|73156.8|73144.8|73178.5|73169.3|73150.7|73140.8|441
1738653900000|2025-02-04 07:25:00|73156.9|73144.9|73154.6|73142.6|73159.3|73148.9|73124.7|73112.7|509
1738654200000|2025-02-04 07:30:00|73155|73143|73138.7|73132.7|73164.1|73154.5|73132.5|73125|471
1738654500000|2025-02-04 07:35:00|73139.3|73133.3|73113.9|73101.9|73154.2|73144.8|73109|73097|561
1738654800000|2025-02-04 07:40:00|73112.5|73100.5|73063.1|73051.1|73112.5|73100.5|73055|73043|580
1738655100000|2025-02-04 07:45:00|73062.8|73050.8|73059.7|73047.7|73078.3|73066.3|73022.3|73010.3|590
1738655400000|2025-02-04 07:50:00|73059.9|73047.9|73087.9|73075.9|73088.9|73076.9|73054.5|73042.5|496
1738655700000|2025-02-04 07:55:00|73087.8|73075.8|73098.3|73086.3|73098.7|73087.6|73081.2|73071.8|459
1738656000000|2025-02-04 08:00:00|73097.3|73085.3|73099.6|73087.6|73109.5|73098|73081.1|73069.1|708
1738656300000|2025-02-04 08:05:00|73099.9|73087.9|73067.2|73061.2|73101.2|73089.9|73061|73052.5|638
1738656600000|2025-02-04 08:10:00|73067|73061|73054.3|73048.3|73084.3|73074.2|73054.3|73045.1|658
1738656900000|2025-02-04 08:15:00|73053.8|73047.8|73035.9|73023.9|73059.9|73053.9|73032.1|73022.7|668
1738657200000|2025-02-04 08:20:00|73036.5|73024.5|72970.5|72958.5|73036.5|73024.5|72862.9|72850.9|835
1738657500000|2025-02-04 08:25:00|72970|72958|72979.3|72967.3|73000.8|72988.8|72953.7|72941.7|668
1738657800000|2025-02-04 08:30:00|72979.2|72967.2|72968.6|72956.6|72999.2|72987.2|72967.2|72955.2|557
1738658100000|2025-02-04 08:35:00|72967.7|72955.7|72990.2|72978.2|73011|72999|72958.8|72946.8|594
1738658400000|2025-02-04 08:40:00|72990.8|72978.8|72980.4|72968.4|73003.5|72991.5|72968.9|72956.9|506
1738658700000|2025-02-04 08:45:00|72980.5|72968.5|72995.2|72983.2|72995.9|72983.9|72968.4|72956.4|555
1738659000000|2025-02-04 08:50:00|72995.9|72983.9|72979.2|72967.2|73004.1|72992.1|72972.8|72960.8|500
1738659300000|2025-02-04 08:55:00|72980.3|72968.3|72966.7|72954.7|72988.1|72976.1|72963.7|72951.7|520
1738659600000|2025-02-04 09:00:00|72966.6|72954.6|72941.7|72929.7|72967.8|72955.8|72933|72921|556
1738659900000|2025-02-04 09:05:00|72942|72930|72921|72909|72942.6|72930.6|72916.7|72904.7|459
1738660200000|2025-02-04 09:10:00|72921.1|72909.1|72944.6|72932.6|72944.6|72932.6|72898.5|72886.5|423
1738660500000|2025-02-04 09:15:00|72943.3|72931.3|72958|72946|72958.8|72946.8|72940.3|72928.3|453
1738660800000|2025-02-04 09:20:00|72958.1|72946.1|72954|72942|72965.3|72953.3|72940.7|72928.7|419
1738661100000|2025-02-04 09:25:00|72954.1|72942.1|72920.8|72908.8|72956.9|72944.9|72920.6|72908.6|478
1738661400000|2025-02-04 09:30:00|72920.9|72908.9|72926.3|72914.3|72940|72928.5|72920.2|72908.2|475
1738661700000|2025-02-04 09:35:00|72926.4|72914.4|72906.7|72894.7|72926.4|72914.4|72871.6|72859.6|647
1738662000000|2025-02-04 09:40:00|72907|72895|72918.3|72906.3|72945|72933|72906.9|72894.9|467
1738662300000|2025-02-04 09:45:00|72918.1|72906.1|72921.9|72909.9|72925.3|72913.3|72882.1|72870.1|481
1738662600000|2025-02-04 09:50:00|72922.8|72910.8|72906.7|72894.7|72923.8|72911.8|72901.2|72889.2|467
1738662900000|2025-02-04 09:55:00|72904.7|72892.7|72910.5|72898.5|72919|72907|72889.2|72877.2|305
1738663200000|2025-02-04 10:00:00|72910.9|72898.9|72908.8|72896.8|72920|72908|72901.5|72889.5|503
1738663500000|2025-02-04 10:05:00|72908.9|72896.9|72904.6|72892.6|72914|72902|72900|72888|520
1738663800000|2025-02-04 10:10:00|72904.7|72892.7|72901.6|72889.6|72905.1|72893.1|72901.6|72889.6|519
1738664100000|2025-02-04 10:15:00|72901.8|72889.8|72907.2|72895.2|72914.1|72902.1|72901.1|72889.1|605
1738664400000|2025-02-04 10:20:00|72907.1|72895.1|72888|72876|72908.9|72896.9|72879.8|72867.8|617
1738664700000|2025-02-04 10:25:00|72888.1|72876.1|72904.4|72892.4|72906.8|72894.8|72885.9|72873.9|538
1738665000000|2025-02-04 10:30:00|72899.9|72887.9|72938.5|72926.5|72943.3|72931.7|72899.9|72887.9|470
1738665300000|2025-02-04 10:35:00|72935.4|72929.4|72941.3|72929.3|72955|72943.4|72932|72920.9|702
1738665600000|2025-02-04 10:40:00|72940.6|72928.6|72937.2|72925.2|72944.8|72932.8|72936.9|72924.9|590
1738665900000|2025-02-04 10:45:00|72937.4|72925.4|72928.1|72916.1|72938.9|72926.9|72925.6|72913.6|559
1738666200000|2025-02-04 10:50:00|72928.2|72916.2|72909.9|72897.9|72929.3|72917.3|72908.4|72896.4|508
1738666500000|2025-02-04 10:55:00|72909.4|72897.4|72912.1|72900.1|72918.6|72906.6|72905.6|72895.2|387
1738666800000|2025-02-04 11:00:00|72912|72900|72930|72918|72932.7|72920.7|72907.6|72895.6|444
1738667100000|2025-02-04 11:05:00|72932|72920|72927.3|72915.3|72938|72926|72916.7|72904.7|485
1738667400000|2025-02-04 11:10:00|72928.2|72916.2|72929.3|72917.3|72940.4|72928.4|72926.8|72914.8|413
1738667700000|2025-02-04 11:15:00|72930.4|72918.4|72956.9|72944.9|72957.1|72945.1|72926.1|72914.1|491
1738668000000|2025-02-04 11:20:00|72956.5|72944.5|72961.3|72955.3|72965.2|72955.3|72955.2|72943.6|398
1738668300000|2025-02-04 11:25:00|72961.4|72955.4|72964.9|72952.9|72969.7|72957.7|72953.9|72941.9|408
1738668600000|2025-02-04 11:30:00|72965|72953|72971.6|72959.6|72984.8|72975.8|72965|72953|655
1738668900000|2025-02-04 11:35:00|72970.6|72958.6|72975.1|72963.1|72976.4|72965.4|72962.7|72952.8|667
1738669200000|2025-02-04 11:40:00|72974.9|72962.9|72980.3|72968.3|72984|72973.7|72972|72962.2|645
1738669500000|2025-02-04 11:45:00|72980.4|72968.4|72970.3|72958.3|72982.6|72970.6|72959.2|72947.2|568
1738669800000|2025-02-04 11:50:00|72970.4|72958.4|72973.1|72961.1|72974.9|72965.3|72962|72952.3|474
1738670100000|2025-02-04 11:55:00|72973.9|72961.9|72990.9|72978.9|72992.3|72980.3|72972.9|72960.9|394
1738670400000|2025-02-04 12:00:00|72990.4|72978.4|73030.7|73018.7|73032|73020|72983.7|72971.9|744
1738670700000|2025-02-04 12:05:00|73030.6|73018.6|73011|72999|73034.3|73022.3|73000.7|72988.7|720
1738671000000|2025-02-04 12:10:00|73011.6|72999.6|73004.1|72992.1|73017.1|73005.1|72995.3|72983.3|709
1738671300000|2025-02-04 12:15:00|73004.5|72992.5|72993.6|72981.6|73012.7|73000.7|72990.3|72978.3|674
1738671600000|2025-02-04 12:20:00|72992|72980|72990.4|72978.4|73004.2|72992.2|72987.9|72975.9|655
1738671900000|2025-02-04 12:25:00|72990.9|72978.9|72986.3|72974.3|72994.7|72984.1|72981.4|72971.7|639
1738672200000|2025-02-04 12:30:00|72986.2|72974.2|72966.9|72954.9|72990.8|72978.8|72965.8|72953.8|765
1738672500000|2025-02-04 12:35:00|72966.2|72954.2|72962.8|72950.8|72974.1|72962.1|72959.2|72947.2|625
1738672800000|2025-02-04 12:40:00|72963|72951|72969.5|72957.5|72974.6|72965.6|72961.5|72949.5|716
1738673100000|2025-02-04 12:45:00|72969.7|72957.7|72968.8|72956.8|72974.2|72962.2|72963|72951|742
1738673400000|2025-02-04 12:50:00|72968.7|72956.7|72968.5|72956.5|72971.9|72959.9|72963.8|72951.8|654
1738673700000|2025-02-04 12:55:00|72968.6|72956.6|72961|72949|72973.5|72961.5|72961|72949|513
1738674000000|2025-02-04 13:00:00|72962.1|72950.1|72943.7|72931.7|72971.1|72961.8|72943.7|72931.7|627
1738674300000|2025-02-04 13:05:00|72943.8|72931.8|72941.1|72929.1|72950.7|72941.1|72939|72927|601
1738674600000|2025-02-04 13:10:00|72941|72929|72925.3|72913.3|72946.2|72934.2|72916.3|72904.3|847
1738674900000|2025-02-04 13:15:00|72925.1|72913.1|72926.9|72914.9|72937.1|72925.7|72919.4|72907.4|699
1738675200000|2025-02-04 13:20:00|72927.2|72915.2|72937.5|72925.5|72938.3|72926.8|72926|72914|750
1738675500000|2025-02-04 13:25:00|72937.3|72925.3|72946.6|72934.6|72948.5|72936.5|72935.5|72923.5|617
1738675800000|2025-02-04 13:30:00|72946.1|72934.1|72959.9|72947.9|72962|72950|72946.1|72934.1|579
1738676100000|2025-02-04 13:35:00|72959.8|72947.8|72943|72931|72961.9|72949.9|72942.1|72930.1|352
1738676400000|2025-02-04 13:40:00|72942.9|72930.9|72926.1|72914.1|72945.6|72933.6|72924.9|72912.9|302
1738676700000|2025-02-04 13:45:00|72925.7|72913.7|72925|72913|72932.8|72920.8|72922.6|72910.6|432
1738677000000|2025-02-04 13:50:00|72925.1|72913.1|72901|72889|72927.6|72915.6|72897.7|72885.7|421
1738677300000|2025-02-04 13:55:00|72901.2|72889.2|72897.5|72885.5|72902.5|72891.9|72886.5|72876.7|414
1738677600000|2025-02-04 14:00:00|72897.2|72885.2|72912.9|72900.9|72920.7|72908.7|72891.1|72879.1|430
1738677900000|2025-02-04 14:05:00|72913.6|72901.6|72902.9|72890.9|72927.3|72915.3|72900|72888|506
1738678200000|2025-02-04 14:10:00|72903.3|72891.3|72900|72888|72911.8|72901.5|72893.8|72881.8|420
1738678500000|2025-02-04 14:15:00|72899.9|72887.9|72897.7|72885.7|72901.5|72891.7|72884.9|72872.9|441
1738678800000|2025-02-04 14:20:00|72898.1|72886.1|72902.5|72896.5|72905.8|72896.5|72891.7|72880.5|400
1738679100000|2025-02-04 14:25:00|72902.6|72896.6|72886.2|72874.2|72915.5|72906.2|72878|72866|483
1738679400000|2025-02-04 14:30:00|72885.4|72873.4|72892.6|72880.6|72895.1|72883.1|72878.1|72866.1|413
1738679700000|2025-02-04 14:35:00|72892.4|72880.4|72876.1|72864.1|72892.4|72880.4|72872.3|72861.9|567
1738680000000|2025-02-04 14:40:00|72875.7|72863.7|72884.7|72872.7|72889.8|72880.7|72872.8|72860.8|603
1738680300000|2025-02-04 14:45:00|72884.8|72872.8|72871.4|72859.4|72886.4|72874.4|72867.8|72857.7|481
1738680600000|2025-02-04 14:50:00|72867.9|72861.9|72839.2|72827.2|72871|72862.1|72838.6|72826.6|507
1738680900000|2025-02-04 14:55:00|72840.4|72828.4|72893.7|72831.4|72899.3|72866|72837.1|72825.1|462
1738681200000|2025-02-04 15:00:00|72892.9|72828.1|72837.2|72825.2|72893.3|72833.9|72816.5|72804.5|684
1738681500000|2025-02-04 15:05:00|72837.4|72825.4|72874.4|72862.4|72875.8|72863.8|72834.3|72822.3|607
1738681800000|2025-02-04 15:10:00|72874.2|72862.2|72891.4|72879.4|72895.1|72883.1|72850.6|72838.6|722
1738682100000|2025-02-04 15:15:00|72889.4|72877.4|72837.9|72825.9|72889.5|72877.5|72837.8|72825.8|657
1738682400000|2025-02-04 15:20:00|72838.8|72826.8|72816.6|72804.6|72850.2|72838.2|72810.4|72798.4|643
1738682700000|2025-02-04 15:25:00|72816.5|72804.5|72810.4|72798.4|72824.4|72812.4|72797|72785|687
1738683000000|2025-02-04 15:30:00|72810.2|72798.2|72819.3|72807.3|72829.1|72817.1|72804.5|72792.5|613
1738683300000|2025-02-04 15:35:00|72820|72808|72830.9|72818.9|72833.4|72821.4|72782.6|72770.6|534
1738683600000|2025-02-04 15:40:00|72830.7|72818.7|72832.3|72820.3|72837.8|72825.8|72816|72805.6|591
1738683900000|2025-02-04 15:45:00|72832.6|72820.6|72800.9|72788.9|72833.9|72823.4|72799.9|72787.9|498
1738684200000|2025-02-04 15:50:00|72801.5|72789.5|72783.4|72771.4|72813.6|72801.6|72782.6|72770.6|617
1738684500000|2025-02-04 15:55:00|72783.3|72771.3|72786.3|72774.3|72797.3|72785.3|72768.9|72757.9|667
1738684800000|2025-02-04 16:00:00|72786.2|72774.2|72758.5|72746.5|72789.2|72778.4|72756.9|72746.5|549
1738685100000|2025-02-04 16:05:00|72758.4|72746.4|72753.2|72741.2|72766.1|72756.3|72751.2|72741.2|373
1738685400000|2025-02-04 16:10:00|72754|72742|72770.4|72758.4|72770.7|72758.7|72752.5|72740.5|383
1738685700000|2025-02-04 16:15:00|72770.3|72758.3|72799.7|72787.7|72799.8|72787.8|72770.3|72758.3|395
1738686000000|2025-02-04 16:20:00|72799.8|72787.8|72811.9|72799.9|72816.8|72804.8|72795.4|72783.4|457
1738686300000|2025-02-04 16:25:00|72812|72800|72806.7|72794.7|72813.9|72801.9|72800|72788|390
1738686600000|2025-02-04 16:30:00|72806.6|72794.6|72829|72817|72830.2|72818.2|72805.7|72793.7|363
1738686900000|2025-02-04 16:35:00|72830.1|72818.1|72810.2|72798.2|72832|72820|72805.9|72793.9|366
1738687200000|2025-02-04 16:40:00|72809.9|72797.9|72824|72812|72825.9|72813.9|72806.5|72794.5|363
1738687500000|2025-02-04 16:45:00|72825.5|72813.5|72823.5|72811.5|72828.6|72816.6|72815.8|72805.1|362
1738687800000|2025-02-04 16:50:00|72822.7|72810.7|72826.8|72814.8|72846|72834|72820.5|72808.5|426
1738688100000|2025-02-04 16:55:00|72827.2|72815.2|72837.1|72825.1|72838.1|72826.1|72823.3|72811.3|361
1738688400000|2025-02-04 17:00:00|72838.1|72826.1|72842.3|72830.3|72846.9|72834.9|72835.2|72823.2|336
1738688700000|2025-02-04 17:05:00|72842.9|72830.9|72853.9|72841.9|72853.9|72841.9|72836.9|72824.9|344
1738689000000|2025-02-04 17:10:00|72854.7|72842.7|72850.2|72838.2|72855.5|72843.5|72850|72838|212
1738689300000|2025-02-04 17:15:00|72850.3|72838.3|72918.3|72906.3|72921.8|72909.8|72835|72823|665
1738689600000|2025-02-04 17:20:00|72918.1|72906.1|72907.4|72895.4|72953.9|72925|72883.5|72871.5|632
1738689900000|2025-02-04 17:25:00|72906.6|72894.6|72904|72892|72928.6|72916.6|72895.9|72883.9|534
1738690200000|2025-02-04 17:30:00|72904.3|72892.3|72898.1|72886.1|72916|72904|72892.5|72880.5|500
1738690500000|2025-02-04 17:35:00|72897.9|72885.9|72899.1|72887.1|72908|72896|72893.4|72881.4|477
1738690800000|2025-02-04 17:40:00|72899.7|72887.7|72917.9|72905.9|72928.4|72916.4|72890.2|72878.2|374
1738691100000|2025-02-04 17:45:00|72917.8|72905.8|72921.5|72909.5|72938.5|72926.5|72913.1|72901.1|448
1738691400000|2025-02-04 17:50:00|72920.4|72908.4|72887.5|72875.5|72921.2|72909.2|72885.5|72873.5|421
1738691700000|2025-02-04 17:55:00|72887.6|72875.6|72878.7|72866.7|72891.2|72879.2|72868.3|72856.3|442
1738692000000|2025-02-04 18:00:00|72879.1|72867.1|72866.1|72854.1|72881.1|72869.1|72865.1|72853.1|478
1738692300000|2025-02-04 18:05:00|72866|72854|72869|72857|72878.3|72866.3|72865|72853|390
1738692600000|2025-02-04 18:10:00|72868.9|72856.9|72862.5|72850.5|72874.4|72862.4|72859.9|72847.9|313
1738692900000|2025-02-04 18:15:00|72862.6|72850.6|72864.8|72852.8|72868.8|72856.8|72848.3|72836.3|330
1738693200000|2025-02-04 18:20:00|72864.7|72852.7|72855.2|72843.2|72864.7|72852.7|72841.7|72829.7|341
1738693500000|2025-02-04 18:25:00|72855.8|72843.8|72848.3|72836.3|72858.7|72846.7|72844.6|72832.6|221
1738693800000|2025-02-04 18:30:00|72848.8|72836.8|72848.4|72836.4|72849.3|72837.3|72841.5|72829.5|236
1738694100000|2025-02-04 18:35:00|72848.3|72836.3|72850.7|72838.7|72855.5|72843.5|72846.9|72834.9|263
1738694400000|2025-02-04 18:40:00|72850.3|72838.3|72835.7|72823.7|72851|72839|72831.1|72819.1|265
1738694700000|2025-02-04 18:45:00|72835.6|72823.6|72833.8|72821.8|72845.7|72833.7|72829.7|72817.7|313
1738695000000|2025-02-04 18:50:00|72833.7|72821.7|72827.8|72815.8|72841.5|72829.5|72826.9|72814.9|269
1738695300000|2025-02-04 18:55:00|72826.6|72814.6|72856.6|72844.6|72856.7|72844.7|72826.5|72814.5|232
1738695600000|2025-02-04 19:00:00|72856.5|72844.5|72852.7|72840.7|72861.4|72849.4|72849|72837|236
1738695900000|2025-02-04 19:05:00|72852.5|72840.5|72857|72845|72860.5|72848.5|72852|72840|189
1738696200000|2025-02-04 19:10:00|72857.1|72845.1|72860.5|72848.5|72864.3|72852.3|72853.5|72841.5|204
1738696500000|2025-02-04 19:15:00|72860.4|72848.4|72869.3|72857.3|72873.2|72861.2|72859|72847|217
1738696800000|2025-02-04 19:20:00|72869.2|72857.2|72866.1|72854.1|72876|72864|72862.7|72850.7|264
1738697100000|2025-02-04 19:25:00|72866|72854|72868.9|72856.9|72871.8|72859.8|72864.8|72852.8|249
1738697400000|2025-02-04 19:30:00|72868.8|72856.8|72858.7|72846.7|72868.8|72856.8|72858|72846|171
1738697700000|2025-02-04 19:35:00|72858.6|72846.6|72869.9|72857.9|72870.3|72858.3|72858.6|72846.6|127
1738698000000|2025-02-04 19:40:00|72870|72858|72860.1|72848.1|72875.3|72863.3|72860|72848|159
1738698300000|2025-02-04 19:45:00|72860|72848|72865.5|72853.5|72870.5|72858.5|72858.8|72846.8|181
1738698600000|2025-02-04 19:50:00|72865.1|72853.1|72851|72839|72867.4|72855.4|72849.8|72837.8|182
1738698900000|2025-02-04 19:55:00|72850.9|72838.9|72853.1|72841.1|72900|72888|72826.8|72814.8|354
1738699200000|2025-02-04 20:00:00|72853.2|72841.2|72857.3|72845.3|72874|72862|72852.9|72840.9|313
1738699500000|2025-02-04 20:05:00|72857.4|72845.4|72874.1|72862.1|72884.7|72872.7|72857.3|72845.3|227
1738699800000|2025-02-04 20:10:00|72874|72862|72866.9|72854.9|72880.1|72868.1|72865.6|72853.6|271
1738700100000|2025-02-04 20:15:00|72867|72855|72868.2|72856.2|72870.3|72858.3|72861.6|72849.6|186
1738700400000|2025-02-04 20:20:00|72869|72857|72881|72869|72884.8|72872.8|72868.8|72856.8|185
1738700700000|2025-02-04 20:25:00|72880.9|72868.9|72879.6|72867.6|72883.7|72871.7|72877.9|72865.9|157
1738701000000|2025-02-04 20:30:00|72879.3|72867.3|72882|72870|72882.9|72870.9|72879|72867|134
1738701300000|2025-02-04 20:35:00|72882.1|72870.1|72890.6|72878.6|72893.4|72881.4|72881.1|72869.1|137
1738701600000|2025-02-04 20:40:00|72890.8|72878.8|72886.5|72874.5|72896.2|72884.2|72883.8|72871.8|166
1738701900000|2025-02-04 20:45:00|72886.3|72874.3|72886.9|72874.9|72889.2|72877.2|72881.1|72869.1|141
1738702200000|2025-02-04 20:50:00|72887.3|72875.3|72887.9|72875.9|72889.5|72877.5|72883.9|72871.9|140
1738702500000|2025-02-04 20:55:00|72888|72876|72887.6|72875.6|72891.5|72879.5|72883.9|72871.9|205
1738702800000|2025-02-04 21:00:00|72884|72872|72890.5|72878.5|72890.7|72878.7|72875|72863|194
1738703100000|2025-02-04 21:05:00|72890.4|72878.4|72874.4|72862.4|72895.3|72883.3|72874.4|72862.4|143
1738703400000|2025-02-04 21:10:00|72874.2|72862.2|72872.9|72860.9|72883|72863.1|72869.7|72851.5|253
1738703700000|2025-02-04 21:15:00|72868.6|72856.6|72871.7|72859.7|72873.3|72861.3|72868.4|72856.4|217
1738704000000|2025-02-04 21:20:00|72871.3|72859.3|72889.8|72877.8|72889.9|72877.9|72870.2|72858.2|169
1738704300000|2025-02-04 21:25:00|72889.9|72877.9|72888.1|72876.1|72894.6|72882.6|72878.9|72858|201
1738704600000|2025-02-04 21:30:00|72890.8|72878.8|72892.5|72880.5|72894.8|72882.8|72888.8|72876.8|185
1738704900000|2025-02-04 21:35:00|72892.3|72880.3|72894.7|72882.7|72894.8|72882.8|72891.4|72879.4|242
1738705200000|2025-02-04 21:40:00|72894.6|72882.6|72881.2|72869.2|72895.3|72882.7|72869.9|72850.2|230
1738705500000|2025-02-04 21:45:00|72881.3|72869.3|72894.7|72861.1|72898.9|72870.8|72880.7|72855.2|275
1738705800000|2025-02-04 21:50:00|72894.8|72861.2|72884.4|72853.5|72900.4|72874.4|72873.1|72850.3|332
1738706100000|2025-02-04 21:55:00|72886.5|72852.2|72895.9|72841.5|72903.6|72863.4|72875.3|72835.2|251
1738706400000|2025-02-04 22:00:00|72894.7|72837.5|72920.1|72831.8|72920.1|72837.6|72894.7|72819.7|61
1738706700000|2025-02-04 22:05:00|72919.8|72831.6|72908.2|72835.6|72919.8|72843.4|72907.3|72830|89
1738707000000|2025-02-04 22:10:00|72908|72836.6|72909.9|72833.8|72912.1|72836.6|72907.7|72832.9|122
1738707300000|2025-02-04 22:15:00|72910|72841.8|72897.3|72841.8|72910|72843|72897.3|72840.8|48
1738707600000|2025-02-04 22:20:00|72897.2|72840.6|72906.9|72840.2|72906.9|72842.8|72897.2|72837.5|76
1738707900000|2025-02-04 22:25:00|72907.2|72841.1|72903.5|72839.4|72908.4|72841.6|72903.2|72839.3|44
1738708200000|2025-02-04 22:30:00|72908|72840.4|72904.1|72840.8|72908|72842.7|72901|72837.8|95
1738708500000|2025-02-04 22:35:00|72903.9|72840.6|72909.5|72836.4|72909.6|72841.8|72902.3|72836.4|41
1738708800000|2025-02-04 22:40:00|72910.3|72837.3|72909.4|72836.1|72910.8|72837.9|72909|72835.2|111
1738709100000|2025-02-04 22:45:00|72909.8|72836|72909.8|72836.4|72911.1|72837.3|72909.2|72835.2|83
1738709400000|2025-02-04 22:50:00|72910.1|72836.7|72922.5|72821.8|72923.8|72853.1|72906.8|72806.6|128
1738709700000|2025-02-04 22:55:00|72922.3|72821.6|72912.5|72834.3|72923.6|72834.5|72912.4|72821.6|85
1738710000000|2025-02-04 23:00:00|72917.2|72828.9|72908.6|72836.5|72919.6|72842|72902.4|72821.1|333
1738710300000|2025-02-04 23:05:00|72919.8|72839.9|72906.9|72859.3|72920.3|72870.8|72901.6|72822.4|224
1738710600000|2025-02-04 23:10:00|72906.8|72859.9|72903.6|72868.4|72910.5|72871.9|72903.2|72859.9|86
1738710900000|2025-02-04 23:15:00|72903.8|72868.2|72903|72868.1|72906|72868.2|72899.7|72862.9|65
1738711200000|2025-02-04 23:20:00|72902.9|72868.3|72905.3|72863.5|72905.5|72868.7|72902.8|72863.3|98
1738711500000|2025-02-04 23:25:00|72911.7|72864.8|72906.1|72871.7|72911.9|72882.7|72894.7|72864.8|82
1738711800000|2025-02-04 23:30:00|72905.9|72871.8|72892.1|72849.5|72913.8|72872.9|72888.3|72842.6|180
1738712100000|2025-02-04 23:35:00|72892.4|72849.8|72893.6|72858.2|72895.5|72869.7|72881.7|72849.7|226
1738712400000|2025-02-04 23:40:00|72893.5|72858|72893|72860.4|72897.2|72864.2|72891.5|72855.8|154
1738712700000|2025-02-04 23:45:00|72892.7|72859.9|72893.4|72861.1|72897|72870.6|72879|72858.4|135
1738713000000|2025-02-04 23:50:00|72893.5|72861.3|72894.5|72882.5|72896.7|72882.7|72884.8|72860.1|130
1738713300000|2025-02-04 23:55:00|72894.4|72882.4|72894.8|72882.8|72894.8|72882.8|72889.9|72877.9|78
1738713600000|2025-02-05 00:00:00|72894.6|72882.6|72913.2|72901.2|72914.4|72902.4|72892.1|72880.1|180
1738713900000|2025-02-05 00:05:00|72913.1|72901.1|72949.4|72937.4|72959.1|72947.1|72912.5|72897.2|230
1738714200000|2025-02-05 00:10:00|72949.5|72937.5|72938.3|72926.3|72949.5|72937.5|72931.6|72919.6|198
1738714500000|2025-02-05 00:15:00|72938.7|72926.7|72940.6|72928.6|72949.9|72937.9|72935.8|72923.8|155
1738714800000|2025-02-05 00:20:00|72940.5|72928.5|72942.3|72930.3|72945.1|72933.1|72936.1|72924.1|124
1738715100000|2025-02-05 00:25:00|72942.2|72930.2|72902.5|72890.5|72942.2|72930.2|72900.7|72888.7|160
1738715400000|2025-02-05 00:30:00|72904.3|72892.3|72898.5|72886.5|72912.5|72900.5|72888|72876|244
1738715700000|2025-02-05 00:35:00|72897.6|72885.6|72855.8|72843.8|72899.7|72887.7|72846.3|72834.3|350
1738716000000|2025-02-05 00:40:00|72856|72844|72868.8|72856.8|72872.5|72860.5|72853.9|72841.9|235
1738716300000|2025-02-05 00:45:00|72867.1|72855.1|72879.1|72867.1|72886.6|72874.6|72847.8|72835.8|229
1738716600000|2025-02-05 00:50:00|72879.5|72867.5|72858.9|72846.9|72890.5|72878.5|72857.3|72845.3|256
1738716900000|2025-02-05 00:55:00|72857.6|72845.6|72873.7|72861.7|72879.4|72867.4|72844.8|72832.8|284
1738717200000|2025-02-05 01:00:00|72873.3|72861.3|72857.8|72845.8|72873.8|72861.8|72839.8|72827.8|661
1738717500000|2025-02-05 01:05:00|72857.4|72845.4|72879.5|72867.5|72884.4|72872.4|72857.4|72845.4|752
1738717800000|2025-02-05 01:10:00|72879.9|72867.9|72881|72869|72889.9|72877.9|72867.7|72855.7|474
1738718100000|2025-02-05 01:15:00|72880.7|72868.7|72861.4|72849.4|72884.6|72872.6|72782.9|72770.4|734
1738718400000|2025-02-05 01:20:00|72862.3|72850.3|72864|72852|72882.7|72870.7|72849.1|72837.1|529
1738718700000|2025-02-05 01:25:00|72864.1|72852.1|72843.8|72831.8|72868|72856|72837.5|72825.5|541
1738719000000|2025-02-05 01:30:00|72844.2|72832.2|72870.4|72858.4|72877.8|72865.8|72841.5|72829.5|545
1738719300000|2025-02-05 01:35:00|72870.6|72858.6|72897|72885|72901.6|72889.6|72868.7|72858.6|643
1738719600000|2025-02-05 01:40:00|72896.6|72884.6|72901.9|72889.9|72904|72893.9|72887|72875|528
1738719900000|2025-02-05 01:45:00|72900.6|72888.6|72902|72896|72924.7|72913.7|72895.9|72883.9|613
1738720200000|2025-02-05 01:50:00|72904.5|72898.5|72946.9|72934.9|72949.2|72937.2|72904.5|72895.5|501
1738720500000|2025-02-05 01:55:00|72946.3|72934.3|72941.5|72929.5|72958|72946|72930.7|72919.9|563
1738720800000|2025-02-05 02:00:00|72940.9|72928.9|72926.7|72914.7|72949.3|72937.8|72922.7|72914.4|515
1738721100000|2025-02-05 02:05:00|72921.3|72915.3|72922|72910|72932.2|72924.1|72918.9|72909.8|436
1738721400000|2025-02-05 02:10:00|72922.1|72910.1|72883.1|72871.1|72922.1|72910.1|72878.2|72866.2|569
1738721700000|2025-02-05 02:15:00|72883|72871|72896.4|72884.4|72903.7|72895.5|72879.7|72870.3|517
1738722000000|2025-02-05 02:20:00|72896.2|72884.2|72878.2|72866.2|72897.5|72885.5|72864.6|72852.6|529
1738722300000|2025-02-05 02:25:00|72878.1|72866.1|72878|72866|72887.4|72880.1|72867.1|72857.8|383
1738722600000|2025-02-05 02:30:00|72874.4|72868.4|72894.3|72882.3|72894.8|72882.8|72873.6|72863.8|394
1738722900000|2025-02-05 02:35:00|72895.2|72883.2|72883.5|72877.5|72904.2|72892.2|72881.9|72872.7|380
1738723200000|2025-02-05 02:40:00|72883.2|72877.2|72889.2|72877.2|72905.8|72897|72882.8|72873|422
1738723500000|2025-02-05 02:45:00|72889.3|72877.3|72897.4|72891.4|72908.2|72900.6|72888.9|72876.9|402
1738723800000|2025-02-05 02:50:00|72901|72889|72907.8|72901.8|72923.6|72915.2|72901|72889|516
1738724100000|2025-02-05 02:55:00|72908.8|72902.8|72914.8|72902.8|72925.4|72916.1|72899.1|72890.3|501
1738724400000|2025-02-05 03:00:00|72915|72903|72911.2|72905.2|72918.9|72909.7|72903.2|72894|483
1738724700000|2025-02-05 03:05:00|72913.2|72907.2|72925.5|72913.5|72932.5|72924|72912.8|72904.2|402
1738725000000|2025-02-05 03:10:00|72923|72917|72922.2|72910.2|72926.3|72918.6|72914.4|72905.9|387
1738725300000|2025-02-05 03:15:00|72922.1|72910.1|72915.6|72903.6|72923.8|72917.7|72911.4|72901.7|334
1738725600000|2025-02-05 03:20:00|72915.7|72903.7|72918.4|72912.4|72924|72916.1|72912.9|72902.3|266
1738725900000|2025-02-05 03:25:00|72917.7|72911.7|72908.9|72896.9|72921.9|72912.7|72904.2|72895.2|289
1738726200000|2025-02-05 03:30:00|72908.8|72896.8|72920.2|72908.2|72922.8|72912.7|72906.2|72895|248
1738726500000|2025-02-05 03:35:00|72920.7|72908.7|72914.5|72902.5|72921.5|72909.9|72906|72897.3|256
1738726800000|2025-02-05 03:40:00|72914.7|72902.7|72902.4|72890.4|72917.1|72905.1|72894.2|72885|282
1738727100000|2025-02-05 03:45:00|72901.5|72889.5|72890.3|72884.3|72902.4|72890.4|72883.7|72874.1|360
1738727400000|2025-02-05 03:50:00|72890.5|72884.5|72891.7|72885.7|72894.3|72885.8|72887|72878.1|220
1738727700000|2025-02-05 03:55:00|72891.8|72885.8|72884.9|72878.9|72903.2|72894.2|72882.9|72873.8|319
1738728000000|2025-02-05 04:00:00|72884.8|72878.8|72889.2|72883.2|72893.4|72884|72882.9|72874|365
1738728300000|2025-02-05 04:05:00|72889.1|72883.1|72892.1|72880.1|72895.2|72885.2|72887.5|72877.2|236
1738728600000|2025-02-05 04:10:00|72892.2|72880.2|72886.4|72880.4|72892.8|72883.8|72882.1|72874.1|217
1738728900000|2025-02-05 04:15:00|72886.9|72880.9|72901.4|72889.4|72904|72894.1|72882.8|72874.1|214
1738729200000|2025-02-05 04:20:00|72901.3|72889.3|72905.9|72893.9|72907.4|72897.8|72899.1|72889|137
1738729500000|2025-02-05 04:25:00|72905.8|72893.8|72909.2|72903.2|72911.4|72904.6|72898.7|72889.8|178
1738729800000|2025-02-05 04:30:00|72909.1|72903.1|72903.3|72897.3|72912.5|72904.5|72899.7|72888.1|178
1738730100000|2025-02-05 04:35:00|72903.4|72897.4|72911.5|72899.5|72911.5|72902.9|72901.1|72895.1|197
1738730400000|2025-02-05 04:40:00|72911|72899|72906.1|72900.1|72915|72906.6|72905|72899|193
1738730700000|2025-02-05 04:45:00|72906.2|72900.2|72907.2|72901.2|72911.2|72905.2|72902.8|72894.2|185
1738731000000|2025-02-05 04:50:00|72907|72901|72913.7|72907.7|72917.3|72911.3|72907|72901|208
1738731300000|2025-02-05 04:55:00|72913.8|72907.8|72908|72896|72915.7|72909.7|72904|72892.6|202
1738731600000|2025-02-05 05:00:00|72908.2|72896.2|72919.4|72907.4|72919.4|72910.3|72904.7|72894|369
1738731900000|2025-02-05 05:05:00|72916.2|72910.2|72901.5|72895.5|72923.3|72914.2|72898.7|72890.2|320
1738732200000|2025-02-05 05:10:00|72901|72895|72894.4|72882.4|72903.5|72895.1|72890.7|72878.7|280
1738732500000|2025-02-05 05:15:00|72894.5|72882.5|72887.1|72881.1|72895.4|72886.6|72886.8|72878.1|243
1738732800000|2025-02-05 05:20:00|72887.2|72881.2|72892.5|72886.5|72899|72888.6|72887|72878.5|280
1738733100000|2025-02-05 05:25:00|72892.6|72886.6|72902.6|72896.6|72909.6|72901.2|72892.6|72886.6|227
1738733400000|2025-02-05 05:30:00|72902.5|72896.5|72901.6|72895.6|72908.4|72898.8|72896.2|72884.3|378
1738733700000|2025-02-05 05:35:00|72901.4|72895.4|72905.4|72893.4|72907.9|72899.3|72894.5|72888|346
1738734000000|2025-02-05 05:40:00|72905.5|72893.5|72895.8|72883.8|72906.9|72897.5|72892.2|72881.1|379
1738734300000|2025-02-05 05:45:00|72897.1|72885.1|72882.6|72870.6|72899.3|72887.3|72872.5|72864.9|396
1738734600000|2025-02-05 05:50:00|72882.9|72870.9|72874.5|72868.5|72885.4|72876.4|72871.6|72864.3|310
1738734900000|2025-02-05 05:55:00|72874.6|72868.6|72871.4|72865.4|72882.3|72876.3|72870|72864|480
1738735200000|2025-02-05 06:00:00|72871|72865|72885.5|72873.5|72887.2|72875.2|72871|72863.6|259
1738735500000|2025-02-05 06:05:00|72885.4|72873.4|72859.2|72853.2|72889.6|72877.7|72853.6|72841.6|371
1738735800000|2025-02-05 06:10:00|72858.7|72852.7|72847.6|72841.6|72869.5|72860|72844.6|72838.6|461
1738736100000|2025-02-05 06:15:00|72847.2|72841.2|72847.9|72835.9|72849.3|72841.5|72835.3|72824.9|450
1738736400000|2025-02-05 06:20:00|72847.4|72835.4|72829.7|72817.7|72859.4|72847.4|72826.1|72814.1|505
1738736700000|2025-02-05 06:25:00|72830.1|72818.1|72831.1|72819.1|72845.6|72833.6|72824.6|72815.4|442
1738737000000|2025-02-05 06:30:00|72831|72819|72844.9|72832.9|72847.2|72836.5|72830.8|72818.8|464
1738737300000|2025-02-05 06:35:00|72845.3|72833.3|72851.3|72839.3|72854.3|72845.4|72838.2|72827.4|414
1738737600000|2025-02-05 06:40:00|72851.2|72839.2|72857.5|72845.5|72862.3|72851.1|72839.4|72831.4|391
1738737900000|2025-02-05 06:45:00|72856.8|72844.8|72853.5|72841.5|72860|72850.4|72849.2|72839.1|349
1738738200000|2025-02-05 06:50:00|72853|72841|72853.3|72841.3|72860|72851.1|72847.3|72837.7|308
1738738500000|2025-02-05 06:55:00|72853.1|72841.1|72881.1|72869.1|72882.9|72874.4|72849.2|72840|635
1738738800000|2025-02-05 07:00:00|72878.2|72872.2|72894.3|72882.3|72898.1|72889.2|72868.3|72860.6|513
1738739100000|2025-02-05 07:05:00|72894.1|72882.1|72872|72860|72896|72884|72871.7|72859.7|536
1738739400000|2025-02-05 07:10:00|72870.7|72858.7|72864.7|72852.7|72871|72859.3|72857.6|72848.3|523
1738739700000|2025-02-05 07:15:00|72864.5|72852.5|72778.2|72766.2|72864.6|72853.2|72760.7|72748.7|679
1738740000000|2025-02-05 07:20:00|72777.4|72765.4|72782|72776|72796.5|72784.5|72767.2|72755.2|614
1738740300000|2025-02-05 07:25:00|72781.6|72775.6|72729.2|72717.2|72797|72789.5|72695.5|72683.5|893
1738740600000|2025-02-05 07:30:00|72729.4|72717.4|72755.5|72743.5|72757.5|72745.5|72723.5|72711.5|651
1738740900000|2025-02-05 07:35:00|72755.9|72743.9|72748.8|72736.8|72757.4|72745.4|72720|72708|625
1738741200000|2025-02-05 07:40:00|72748.4|72736.4|72761.8|72749.8|72774.9|72762.9|72746|72734|491
1738741500000|2025-02-05 07:45:00|72761.6|72749.6|72756.4|72744.4|72772.4|72760.4|72751|72739|552
1738741800000|2025-02-05 07:50:00|72755.4|72743.4|72792.8|72780.8|72792.8|72781.4|72750.2|72738.2|535
1738742100000|2025-02-05 07:55:00|72792.1|72780.1|72773.6|72761.6|72792.7|72780.7|72758.2|72748.9|624
1738742400000|2025-02-05 08:00:00|72774.4|72762.4|72738.9|72726.9|72777.6|72768.7|72731.5|72719.5|661
1738742700000|2025-02-05 08:05:00|72739.1|72727.1|72731.9|72719.9|72751.9|72739.9|72723.7|72715.1|517
1738743000000|2025-02-05 08:10:00|72731.2|72719.2|72701.5|72695.5|72733.4|72722.8|72696.4|72687.4|608
1738743300000|2025-02-05 08:15:00|72701.8|72695.8|72747.7|72735.7|72749.1|72737.1|72701.3|72692.4|536
1738743600000|2025-02-05 08:20:00|72745.4|72733.4|72735.8|72729.8|72751|72739|72728.3|72718.2|519
1738743900000|2025-02-05 08:25:00|72735.5|72729.5|72756.2|72744.2|72759.9|72748.4|72734.3|72725.6|536
1738744200000|2025-02-05 08:30:00|72756|72744|72764.9|72752.9|72768.7|72757.8|72746.4|72736.9|399
1738744500000|2025-02-05 08:35:00|72765.2|72753.2|72777|72765|72828.2|72817.8|72757.4|72745.4|653
1738744800000|2025-02-05 08:40:00|72781.9|72769.9|72773.6|72767.6|72794.1|72784.9|72773.1|72764.2|529
1738745100000|2025-02-05 08:45:00|72771.4|72765.4|72786.5|72774.5|72787.9|72775.9|72756.8|72746|446
1738745400000|2025-02-05 08:50:00|72786.7|72774.7|72773.4|72767.4|72786.9|72778.1|72767.7|72759.6|362
1738745700000|2025-02-05 08:55:00|72773.2|72767.2|72768.4|72762.4|72784.5|72772.5|72760.2|72751.9|546
1738746000000|2025-02-05 09:00:00|72768.7|72762.7|72763|72757|72775.1|72763.1|72757|72748.6|562
1738746300000|2025-02-05 09:05:00|72762.7|72756.7|72763.7|72751.7|72772|72764.3|72758.6|72748.5|500
1738746600000|2025-02-05 09:10:00|72764|72752|72753.2|72747.2|72766.6|72757.4|72752.2|72745.8|326
1738746900000|2025-02-05 09:15:00|72754.5|72748.5|72732.4|72720.4|72762.3|72751.3|72727.3|72718|522
1738747200000|2025-02-05 09:20:00|72732|72720|72725.5|72713.5|72735.6|72726.5|72723|72713.5|421
1738747500000|2025-02-05 09:25:00|72726.7|72714.7|72746.5|72734.5|72747.1|72735.1|72724.8|72712.8|296
1738747800000|2025-02-05 09:30:00|72746.7|72734.7|72730.4|72724.4|72750.3|72739.1|72730.3|72724.3|352
1738748100000|2025-02-05 09:35:00|72730.3|72724.3|72747.1|72741.1|72752.4|72744.3|72730.3|72723|357
1738748400000|2025-02-05 09:40:00|72746.9|72740.9|72724.9|72718.9|72749.6|72741.2|72724.4|72717.6|326
1738748700000|2025-02-05 09:45:00|72725|72719|72732.4|72720.4|72734.4|72722.4|72720.3|72710.4|314
1738749000000|2025-02-05 09:50:00|72729|72723|72741.1|72729.1|72743.7|72734|72728|72719.4|292
1738749300000|2025-02-05 09:55:00|72742.3|72730.3|72770.5|72764.5|72776|72764.6|72741.2|72729.2|346
1738749600000|2025-02-05 10:00:00|72773.1|72761.1|72759.2|72747.2|72775.1|72763.1|72751.2|72739.2|276
1738749900000|2025-02-05 10:05:00|72759.1|72747.1|72742.2|72730.2|72759.1|72747.1|72732.5|72720.5|259
1738750200000|2025-02-05 10:10:00|72739.9|72727.9|72740.1|72728.1|72749.5|72738.8|72738.9|72726.9|185
1738750500000|2025-02-05 10:15:00|72738.1|72726.1|72737.4|72725.4|72739.4|72728.2|72721.4|72713.8|312
1738750800000|2025-02-05 10:20:00|72737.5|72725.5|72766.4|72754.4|72767.3|72755.3|72737.5|72725.5|361
1738751100000|2025-02-05 10:25:00|72766.8|72754.8|72761.6|72755.6|72777.4|72765.4|72757|72749.3|429
1738751400000|2025-02-05 10:30:00|72761.7|72755.7|72739.3|72727.3|72766.3|72757.9|72736.2|72727.3|439
1738751700000|2025-02-05 10:35:00|72739.2|72727.2|72724.2|72712.2|72739.6|72729.9|72713.6|72704.8|333
1738752000000|2025-02-05 10:40:00|72724.8|72712.8|72749.1|72737.1|72750.1|72738.9|72723|72711|406
1738752300000|2025-02-05 10:45:00|72749.5|72737.5|72739.1|72733.1|72756.3|72746|72737.1|72728.8|355
1738752600000|2025-02-05 10:50:00|72739.5|72733.5|72768.2|72756.2|72772.8|72760.8|72739.5|72730.1|385
1738752900000|2025-02-05 10:55:00|72762.8|72756.8|72760.8|72748.8|72766.3|72756.8|72752.1|72742.7|305
1738753200000|2025-02-05 11:00:00|72760.1|72748.1|72762.5|72756.5|72768.9|72756.9|72759|72747.2|280
1738753500000|2025-02-05 11:05:00|72765.9|72753.9|72778.4|72766.4|72779.3|72767.3|72758.6|72749.5|346
1738753800000|2025-02-05 11:10:00|72777.8|72765.8|72769.7|72763.7|72786.2|72778.2|72769.2|72761.7|327
1738754100000|2025-02-05 11:15:00|72769.8|72763.8|72772.6|72760.6|72774.8|72766|72765.4|72756.5|263
1738754400000|2025-02-05 11:20:00|72773.6|72761.6|72774.4|72768.4|72783.9|72775|72765.9|72757.7|284
1738754700000|2025-02-05 11:25:00|72774.3|72768.3|72761.6|72755.6|72779.3|72770.4|72761.6|72754.2|264
1738755000000|2025-02-05 11:30:00|72761.1|72755.1|72756.4|72750.4|72762.9|72755.2|72747.7|72741.7|268
1738755300000|2025-02-05 11:35:00|72757.3|72751.3|72752.3|72746.3|72764|72755.3|72750.1|72741.4|260
1738755600000|2025-02-05 11:40:00|72751.7|72745.7|72743.6|72737.6|72752.3|72746.3|72743.1|72737.1|287
1738755900000|2025-02-05 11:45:00|72743.7|72737.7|72751.7|72745.7|72762.1|72753.9|72741.1|72735.1|277
1738756200000|2025-02-05 11:50:00|72751.6|72745.6|72759.4|72747.4|72761|72749.7|72747.2|72738.5|229
1738756500000|2025-02-05 11:55:00|72759.9|72747.9|72759|72747|72762.5|72751.7|72755.1|72743.8|180
1738756800000|2025-02-05 12:00:00|72758.8|72746.8|72769.7|72757.7|72774.3|72764.3|72758.5|72746.5|273
1738757100000|2025-02-05 12:05:00|72769.8|72757.8|72782.6|72770.6|72785.4|72773.8|72769.3|72757.3|250
1738757400000|2025-02-05 12:10:00|72782.5|72770.5|72782.1|72770.1|72786.1|72775.7|72770.3|72762.1|300
1738757700000|2025-02-05 12:15:00|72782.2|72770.2|72769.9|72763.9|72782.9|72773.8|72763.9|72754.2|354
1738758000000|2025-02-05 12:20:00|72769.4|72763.4|72768.9|72762.9|72774.7|72765.4|72762.2|72756.2|257
1738758300000|2025-02-05 12:25:00|72769.2|72763.2|72773.3|72767.3|72781.9|72769.9|72766.3|72760.3|263
1738758600000|2025-02-05 12:30:00|72773.4|72767.4|72778.5|72772.5|72784.9|72775.6|72771.1|72763.2|270
1738758900000|2025-02-05 12:35:00|72778.3|72772.3|72782.3|72776.3|72786|72777.1|72775.8|72769.3|226
1738759200000|2025-02-05 12:40:00|72782.7|72776.7|72778.9|72772.9|72783.4|72776.7|72774.2|72766.9|268
1738759500000|2025-02-05 12:45:00|72778.7|72772.7|72785.2|72779.2|72789.3|72780.1|72772.8|72765.2|252
1738759800000|2025-02-05 12:50:00|72785.6|72779.6|72783.6|72777.6|72789|72780|72780.3|72773.1|274
1738760100000|2025-02-05 12:55:00|72783.5|72777.5|72793.4|72787.4|72796.1|72790.1|72779.6|72773.6|336
1738760400000|2025-02-05 13:00:00|72793.3|72787.3|72792.4|72780.4|72812.3|72800.3|72786.9|72780.4|553
1738760700000|2025-02-05 13:05:00|72793.3|72781.3|72787.5|72775.5|72809.8|72797.8|72781.1|72769.7|545
1738761000000|2025-02-05 13:10:00|72786.5|72774.5|72801.2|72765.4|72801.2|72780.8|72779.5|72761.3|423
1738761300000|2025-02-05 13:15:00|72804.8|72766.6|72812.6|72800.6|72818.5|72803.3|72794|72766.6|593
1738761600000|2025-02-05 13:20:00|72812.4|72800.4|72808.7|72796.7|72814.2|72802.2|72801.4|72789.4|621
1738761900000|2025-02-05 13:25:00|72808.2|72796.2|72803.9|72791.9|72808.2|72796.2|72797.9|72785.9|473
1738762200000|2025-02-05 13:30:00|72802|72790|72820.9|72808.9|72823.4|72811.4|72793.5|72781.5|739
1738762500000|2025-02-05 13:35:00|72820.2|72808.2|72804.5|72792.5|72820.6|72808.6|72802.9|72790.9|621
1738762800000|2025-02-05 13:40:00|72804.6|72792.6|72806.2|72794.2|72813.2|72801.2|72801|72789|551
1738763100000|2025-02-05 13:45:00|72806.1|72794.1|72808.4|72796.4|72820.2|72808.2|72805.1|72793.1|519
1738763400000|2025-02-05 13:50:00|72808|72796|72828.7|72816.7|72832.5|72820.5|72805.5|72793.5|515
1738763700000|2025-02-05 13:55:00|72828.5|72816.5|72819.2|72807.2|72833.2|72821.2|72817.2|72805.2|472
1738764000000|2025-02-05 14:00:00|72818.9|72806.9|72832.2|72826.2|72836.5|72828|72818.8|72806.8|532
1738764300000|2025-02-05 14:05:00|72832.3|72826.3|72808.2|72796.2|72835.2|72826.3|72802.5|72793.2|454
1738764600000|2025-02-05 14:10:00|72808.1|72796.1|72785.1|72779.1|72808.1|72796.1|72781.1|72775.1|455
1738764900000|2025-02-05 14:15:00|72784.9|72778.9|72800.3|72794.3|72805.7|72795.9|72782.8|72775.8|345
1738765200000|2025-02-05 14:20:00|72799.8|72793.8|72790.2|72784.2|72801.7|72794.3|72786.8|72777.2|391
1738765500000|2025-02-05 14:25:00|72790.1|72784.1|72800.2|72788.2|72810.2|72799|72788.9|72782.9|472
1738765800000|2025-02-05 14:30:00|72800.5|72788.5|72813.2|72801.2|72813.2|72801.2|72793.8|72782.5|519
1738766100000|2025-02-05 14:35:00|72813.1|72801.1|72816.6|72804.6|72825.3|72813.3|72812|72800.5|338
1738766400000|2025-02-05 14:40:00|72817.3|72805.3|72846.4|72834.4|72849.2|72837.2|72817.3|72805.3|385
1738766700000|2025-02-05 14:45:00|72846.8|72834.8|72823.7|72811.7|72848.7|72838.1|72819.6|72810.4|538
1738767000000|2025-02-05 14:50:00|72823.9|72811.9|72811.9|72799.9|72826.3|72816|72808.5|72799.5|512
1738767300000|2025-02-05 14:55:00|72811.8|72799.8|72808.2|72783.6|72811.8|72800|72797.1|72783.6|418
1738767600000|2025-02-05 15:00:00|72808|72779.8|72748.1|72736.1|72809.5|72779.8|72725.3|72713|770
1738767900000|2025-02-05 15:05:00|72748.3|72736.3|72780.6|72768.6|72782.3|72770.3|72748.3|72736.3|676
1738768200000|2025-02-05 15:10:00|72779.4|72767.4|72766.6|72754.6|72779.4|72768.8|72761.7|72751|697
1738768500000|2025-02-05 15:15:00|72766.7|72754.7|72738.1|72732.1|72771.4|72759.4|72727.1|72715.5|659
1738768800000|2025-02-05 15:20:00|72740.5|72728.5|72762.4|72750.4|72768.9|72756.9|72735.1|72726.3|572
1738769100000|2025-02-05 15:25:00|72762.8|72750.8|72767.5|72755.5|72773.7|72761.7|72755.4|72747.4|546
1738769400000|2025-02-05 15:30:00|72767.4|72755.4|72760.8|72748.8|72768.8|72756.8|72750.6|72741.3|532
1738769700000|2025-02-05 15:35:00|72761.7|72749.7|72745.1|72733.1|72762.4|72753.2|72741.2|72729.2|445
1738770000000|2025-02-05 15:40:00|72745.2|72733.2|72738.9|72726.9|72757.2|72745.2|72737.7|72725.7|475
1738770300000|2025-02-05 15:45:00|72739|72727|72745|72733|72751.5|72739.5|72736.4|72725.9|548
1738770600000|2025-02-05 15:50:00|72745.5|72733.5|72738.2|72726.2|72745.7|72733.7|72730|72720.5|443
1738770900000|2025-02-05 15:55:00|72738.1|72726.1|72749.9|72737.9|72766.6|72757.6|72736.7|72724.7|474
1738771200000|2025-02-05 16:00:00|72749.8|72737.8|72752.3|72740.3|72759|72748.3|72747.9|72735.9|432
1738771500000|2025-02-05 16:05:00|72752.2|72740.2|72769.7|72757.7|72771.4|72759.4|72746.9|72738.1|492
1738771800000|2025-02-05 16:10:00|72769.9|72757.9|72770.3|72758.3|72774.8|72764.7|72760.5|72751.3|437
1738772100000|2025-02-05 16:15:00|72770.2|72758.2|72769.3|72763.3|72784.6|72772.9|72758.2|72749.8|433
1738772400000|2025-02-05 16:20:00|72769.2|72763.2|72759.6|72747.6|72773.1|72763.7|72750|72741.8|380
1738772700000|2025-02-05 16:25:00|72759.8|72747.8|72748.2|72736.2|72763|72752.5|72747|72735.1|386
1738773000000|2025-02-05 16:30:00|72748.1|72736.1|72732.8|72720.8|72748.2|72736.8|72732|72720|368
1738773300000|2025-02-05 16:35:00|72732.7|72720.7|72743.6|72731.6|72748.5|72737.2|72728|72717.2|326
1738773600000|2025-02-05 16:40:00|72743.5|72731.5|72763.4|72751.4|72763.4|72751.8|72743.2|72731.2|337
1738773900000|2025-02-05 16:45:00|72763.7|72751.7|72767.7|72755.7|72777.1|72765.1|72756.6|72747.2|360
1738774200000|2025-02-05 16:50:00|72767.8|72755.8|72771.1|72759.1|72776.3|72764.9|72765.6|72753.6|322
1738774500000|2025-02-05 16:55:00|72771.2|72759.2|72762.6|72750.6|72775.5|72763.5|72762.1|72750.1|287
1738774800000|2025-02-05 17:00:00|72762.5|72750.5|72761|72749|72763.3|72751.3|72747.5|72735.5|294
1738775100000|2025-02-05 17:05:00|72760.8|72748.8|72770.4|72758.4|72772.3|72760.3|72752.8|72741.6|272
1738775400000|2025-02-05 17:10:00|72770.1|72758.1|72766.3|72754.3|72775.5|72763.5|72762.7|72750.7|249
1738775700000|2025-02-05 17:15:00|72766.1|72754.1|72778.2|72766.2|72779.3|72767.3|72765.6|72753.6|310
1738776000000|2025-02-05 17:20:00|72781.1|72769.1|72782.2|72770.2|72789.7|72778.1|72771.2|72763|305
1738776300000|2025-02-05 17:25:00|72782.1|72770.1|72788.3|72776.3|72790.7|72781.7|72775.3|72766.1|307
1738776600000|2025-02-05 17:30:00|72788.2|72776.2|72777.6|72765.6|72790|72780.9|72772.5|72762.5|258
1738776900000|2025-02-05 17:35:00|72777.1|72765.1|72782.7|72770.7|72784.5|72772.5|72770.8|72761.7|222
1738777200000|2025-02-05 17:40:00|72782.8|72770.8|72769.9|72763.9|72787.5|72776.4|72768.5|72759.9|245
1738777500000|2025-02-05 17:45:00|72770|72764|72772|72760|72777.3|72768.4|72769.7|72759.4|284
1738777800000|2025-02-05 17:50:00|72772.4|72760.4|72781.7|72769.7|72782.2|72770.2|72770.8|72758.8|238
1738778100000|2025-02-05 17:55:00|72781.3|72769.3|72783.9|72771.9|72790.2|72778.2|72781.2|72769.2|161
1738778400000|2025-02-05 18:00:00|72783.8|72771.8|72781.6|72769.6|72784.8|72772.8|72779.7|72767.7|157
1738778700000|2025-02-05 18:05:00|72781.5|72769.5|72800.2|72788.2|72801.2|72789.2|72781.2|72769.2|197
1738779000000|2025-02-05 18:10:00|72799.8|72787.8|72793.4|72781.4|72801.2|72789.2|72793.4|72781.4|194
1738779300000|2025-02-05 18:15:00|72793.5|72781.5|72793.2|72781.2|72794.9|72782.9|72791.8|72779.8|166
1738779600000|2025-02-05 18:20:00|72793|72781|72778.6|72766.6|72793|72781|72777.8|72765.8|233
1738779900000|2025-02-05 18:25:00|72778.7|72766.7|72776.4|72764.4|72783.2|72771.2|72772.9|72760.9|233
1738780200000|2025-02-05 18:30:00|72775.6|72763.6|72784.5|72772.5|72786.9|72774.9|72774.3|72762.3|149
1738780500000|2025-02-05 18:35:00|72784.6|72772.6|72779.7|72767.7|72785.7|72773.7|72773.4|72761.4|139
1738780800000|2025-02-05 18:40:00|72780.5|72768.5|72777.6|72765.6|72781.7|72769.7|72770.5|72758.5|206
1738781100000|2025-02-05 18:45:00|72777.9|72765.9|72792.1|72780.1|72793.3|72781.3|72776.1|72764.1|219
1738781400000|2025-02-05 18:50:00|72792.4|72780.4|72792.2|72780.2|72796.7|72787.3|72789.4|72777.4|167
1738781700000|2025-02-05 18:55:00|72792.3|72780.3|72795.4|72783.4|72797.6|72785.6|72784.9|72774.6|194
1738782000000|2025-02-05 19:00:00|72793.5|72781.5|72794.7|72782.7|72799.7|72789.8|72789.2|72779.6|276
1738782300000|2025-02-05 19:05:00|72795|72783|72799.4|72787.4|72799.8|72787.8|72795|72783|182
1738782600000|2025-02-05 19:10:00|72799|72787|72808.6|72796.6|72809.9|72797.9|72799|72787|168
1738782900000|2025-02-05 19:15:00|72808.3|72796.3|72808.2|72796.2|72812.4|72801|72802.9|72793.7|201
1738783200000|2025-02-05 19:20:00|72808.1|72796.1|72814.3|72802.3|72823.1|72811.1|72807.7|72795.7|218
1738783500000|2025-02-05 19:25:00|72814.2|72802.2|72810.2|72798.2|72823.1|72811.1|72808.3|72796.3|210
1738783800000|2025-02-05 19:30:00|72810.3|72798.3|72814|72802|72818.3|72806.3|72809.7|72797.7|209
1738784100000|2025-02-05 19:35:00|72814.5|72802.5|72821|72809|72824.1|72812.1|72809.2|72800.2|167
1738784400000|2025-02-05 19:40:00|72821.2|72809.2|72820.4|72808.4|72822|72813|72815.1|72805.7|122
1738784700000|2025-02-05 19:45:00|72820.8|72808.8|72821.2|72809.2|72821.8|72812.7|72816.1|72804.9|173
1738785000000|2025-02-05 19:50:00|72821.7|72809.7|72820.3|72808.3|72822|72811.5|72813.3|72801.3|177
1738785300000|2025-02-05 19:55:00|72819.6|72807.6|72824.1|72812.1|72826.8|72814.8|72817.5|72805.5|244
1738785600000|2025-02-05 20:00:00|72824.2|72812.2|72838.5|72826.5|72838.5|72826.5|72824.2|72812.2|185
1738785900000|2025-02-05 20:05:00|72838.4|72826.4|72836.9|72824.9|72841.5|72829.5|72832.9|72821.4|173
1738786200000|2025-02-05 20:10:00|72837|72825|72841.8|72829.8|72843.5|72831.5|72829.5|72823.3|184
1738786500000|2025-02-05 20:15:00|72841.4|72829.4|72842.3|72830.3|72845.4|72833.4|72837|72826.1|188
1738786800000|2025-02-05 20:20:00|72842.4|72830.4|72842.3|72830.3|72845.1|72833.1|72836.8|72824.8|162
1738787100000|2025-02-05 20:25:00|72842.4|72830.4|72834.4|72822.4|72842.8|72830.8|72834|72822|167
1738787400000|2025-02-05 20:30:00|72834.3|72822.3|72831.7|72819.7|72841.2|72829.2|72830.7|72818.7|252
1738787700000|2025-02-05 20:35:00|72831.6|72819.6|72836.2|72824.2|72838.7|72826.7|72829.2|72817.2|153
1738788000000|2025-02-05 20:40:00|72837|72825|72837.9|72825.9|72838.5|72826.5|72834.9|72822.9|140
1738788300000|2025-02-05 20:45:00|72837.3|72825.3|72840.6|72828.6|72841.8|72829.8|72837.1|72825.1|135
1738788600000|2025-02-05 20:50:00|72840.7|72828.7|72842|72830|72844.9|72832.9|72838.5|72826.5|175
1738788900000|2025-02-05 20:55:00|72842.1|72830.1|72840.3|72828.3|72844.3|72832.3|72833.6|72821.6|223
1738789200000|2025-02-05 21:00:00|72840.4|72828.4|72843.7|72831.7|72844.5|72832.5|72837.2|72825.2|99
1738789500000|2025-02-05 21:05:00|72843.9|72831.9|72840.7|72828.7|72846.1|72834.1|72839.6|72827.6|75
1738789800000|2025-02-05 21:10:00|72840.6|72828.6|72831.3|72819.3|72840.8|72828.8|72830.1|72808.2|98
1738790100000|2025-02-05 21:15:00|72833.7|72821.7|72826.3|72814.3|72833.7|72821.7|72824.6|72812.6|284
1738790400000|2025-02-05 21:20:00|72824.5|72812.5|72824.7|72812.7|72826|72814|72824.5|72812.5|358
1738790700000|2025-02-05 21:25:00|72824.8|72812.8|72825.3|72813.3|72825.9|72813.9|72824.7|72812.7|159
1738791000000|2025-02-05 21:30:00|72825.4|72813.4|72835|72823|72852.6|72830.4|72825.4|72812|479
1738791300000|2025-02-05 21:35:00|72833.4|72821.4|72835.9|72823.9|72846.9|72825|72831.2|72813.5|236
1738791600000|2025-02-05 21:40:00|72834.2|72822.2|72838.6|72826.6|72847.5|72833.3|72826.4|72791.7|143
1738791900000|2025-02-05 21:45:00|72838.7|72826.7|72847.5|72812.7|72847.5|72828.5|72835.5|72806.8|103
1738792200000|2025-02-05 21:50:00|72847.4|72806.3|72835.3|72823.3|72848.5|72826.4|72834.8|72803.2|166
1738792500000|2025-02-05 21:55:00|72844.5|72813.8|72862.6|72792.9|72875.6|72825.9|72834.8|72732.9|1013
1738792800000|2025-02-05 22:00:00|72870.9|72793.7|72856.1|72737.7|72875.1|72793.7|72856.1|72737.7|17
1738793100000|2025-02-05 22:05:00|72856.4|72738.1|72852.7|72740.3|72856.7|72742.6|72852.2|72737.6|66
1738793400000|2025-02-05 22:10:00|72852.1|72740.2|72860|72741|72863|72744.4|72849.9|72735.6|115
1738793700000|2025-02-05 22:15:00|72856.5|72738.1|72844.9|72747.2|72856.5|72748.9|72843.6|72738.1|187
1738794000000|2025-02-05 22:20:00|72848.2|72746.4|72846.4|72743.7|72853.8|72747.9|72844.5|72740.3|244
1738794300000|2025-02-05 22:25:00|72848.9|72746.7|72848.6|72747.8|72853.1|72748.4|72843.3|72742.1|290
1738794600000|2025-02-05 22:30:00|72850.4|72747|72852.4|72749.5|72854.4|72750|72842.4|72746.4|193
1738794900000|2025-02-05 22:35:00|72853.6|72749.7|72848.6|72752.7|72856.6|72754.4|72848.3|72748.8|227
1738795200000|2025-02-05 22:40:00|72850|72752.5|72850|72754.6|72855.5|72754.9|72847.9|72748|232
1738795500000|2025-02-05 22:45:00|72849.9|72754.5|72849|72754|72851.9|72755.5|72845.1|72752|225
1738795800000|2025-02-05 22:50:00|72848.5|72754.1|72845|72777.5|72853.3|72779.8|72837.4|72753.4|183
1738796100000|2025-02-05 22:55:00|72844.8|72776.8|72844.4|72786.3|72848.4|72787.5|72844|72775.6|143
1738796400000|2025-02-05 23:00:00|72843.1|72756.1|72826.9|72759.1|72843.1|72771.6|72824.3|72750.3|321
1738796700000|2025-02-05 23:05:00|72827.5|72759.7|72846.9|72801.7|72853.9|72801.7|72824|72755.2|287
1738797000000|2025-02-05 23:10:00|72847.1|72800|72841.4|72805.3|72851.7|72814.8|72826.8|72765.3|338
1738797300000|2025-02-05 23:15:00|72841.3|72805.2|72840.2|72802|72844.6|72807.8|72839.7|72798.6|119
1738797600000|2025-02-05 23:20:00|72839.5|72802.7|72841.8|72803.3|72843.7|72805.2|72839.5|72795.1|140
1738797900000|2025-02-05 23:25:00|72842.5|72798.1|72839.2|72804.3|72843|72814.9|72825.8|72791.3|217
1738798200000|2025-02-05 23:30:00|72839.1|72804.2|72828.3|72816.3|72846.3|72818|72827.3|72803.4|240
1738798500000|2025-02-05 23:35:00|72828.6|72816.6|72832.5|72820.5|72846.8|72823.3|72828.4|72808.5|195
1738798800000|2025-02-05 23:40:00|72833.6|72821.6|72839.1|72827.1|72843.9|72828.8|72832.9|72808.7|146
1738799100000|2025-02-05 23:45:00|72839.4|72827.4|72841.7|72810.4|72848.3|72828.7|72838.4|72799.7|127
1738799400000|2025-02-05 23:50:00|72841.5|72810.2|72839.7|72827.7|72848.5|72828.2|72819.9|72798.2|222
1738799700000|2025-02-05 23:55:00|72839.8|72827.8|72846.2|72834.2|72847.8|72835.8|72833.8|72808.9|88
1738800000000|2025-02-06 00:00:00|72846.3|72834.3|72823.4|72811.4|72846.3|72834.3|72820.7|72808.7|141
1738800300000|2025-02-06 00:05:00|72823.3|72811.3|72823.8|72811.8|72826.2|72814.2|72818.2|72806.2|121
1738800600000|2025-02-06 00:10:00|72823.9|72811.9|72821.9|72809.9|72830.9|72818.9|72821.4|72809.4|123
1738800900000|2025-02-06 00:15:00|72822.5|72810.5|72837.7|72825.7|72837.8|72825.8|72819.2|72807.2|161
1738801200000|2025-02-06 00:20:00|72837.8|72825.8|72841.3|72829.3|72850.5|72838.5|72834.3|72822.3|183
1738801500000|2025-02-06 00:25:00|72841|72829|72825.9|72813.9|72841|72829|72824.4|72812.4|164
1738801800000|2025-02-06 00:30:00|72825.8|72813.8|72819.6|72807.6|72828.3|72816.3|72819.3|72807.3|181
1738802100000|2025-02-06 00:35:00|72819.5|72807.5|72820.5|72808.5|72823.6|72811.6|72817|72805|152
1738802400000|2025-02-06 00:40:00|72820.6|72808.6|72819.4|72807.4|72822.4|72810.4|72811.9|72799.9|112
1738802700000|2025-02-06 00:45:00|72819.6|72807.6|72841.6|72829.6|72843.2|72831.2|72818.5|72806.5|245
1738803000000|2025-02-06 00:50:00|72841.7|72829.7|72844|72832|72851.1|72839.1|72840.7|72828.7|277
1738803300000|2025-02-06 00:55:00|72844.1|72832.1|72831.1|72819.1|72848.6|72836.6|72827.8|72815.8|363
1738803600000|2025-02-06 01:00:00|72830.9|72818.9|72832.7|72820.7|72841.7|72829.7|72819.2|72807.2|484
1738803900000|2025-02-06 01:05:00|72832.1|72820.1|72837.2|72825.2|72838.6|72826.6|72818.4|72806.4|389
1738804200000|2025-02-06 01:10:00|72837.4|72825.4|72826.6|72814.6|72840.3|72828.3|72824.4|72812.4|323
1738804500000|2025-02-06 01:15:00|72826.8|72814.8|72824.4|72812.4|72836.1|72824.1|72816.7|72804.7|377
1738804800000|2025-02-06 01:20:00|72823.9|72811.9|72834.2|72822.2|72835.5|72823.5|72823.1|72811.1|307
1738805100000|2025-02-06 01:25:00|72833.8|72821.8|72829.3|72817.3|72840.9|72828.9|72827.7|72815.7|292
1738805400000|2025-02-06 01:30:00|72830.3|72818.3|72798.6|72786.6|72832.9|72820.9|72787.8|72775.8|648
1738805700000|2025-02-06 01:35:00|72798.5|72786.5|72781.5|72769.5|72802.5|72790.5|72775.4|72766.3|648
1738806000000|2025-02-06 01:40:00|72780.8|72774.8|72775|72763|72788.6|72777.2|72764.1|72754|603
1738806300000|2025-02-06 01:45:00|72774.1|72762.1|72779.3|72767.3|72783.6|72775|72762.3|72751.2|490
1738806600000|2025-02-06 01:50:00|72779.5|72767.5|72791.5|72785.5|72797|72786.5|72772.7|72765.8|479
1738806900000|2025-02-06 01:55:00|72791.2|72785.2|72790.7|72778.7|72797.8|72785.8|72773.6|72764.9|496
1738807200000|2025-02-06 02:00:00|72790.4|72778.4|72785.6|72773.6|72799.7|72791.1|72778.7|72766.7|437
1738807500000|2025-02-06 02:05:00|72785.7|72773.7|72778.7|72766.7|72792.6|72783.9|72774.7|72765.6|423
1738807800000|2025-02-06 02:10:00|72777.8|72765.8|72795.2|72783.2|72796|72786.8|72774.1|72765.8|429
1738808100000|2025-02-06 02:15:00|72795.1|72783.1|72792.1|72786.1|72800.9|72792.2|72788.1|72779.3|375
1738808400000|2025-02-06 02:20:00|72792.2|72786.2|72821.1|72809.1|72821.1|72809.1|72788.6|72780.2|438
1738808700000|2025-02-06 02:25:00|72820.8|72808.8|72831.9|72819.9|72839.1|72827.4|72811.9|72802.9|443
1738809000000|2025-02-06 02:30:00|72831.1|72819.1|72829.8|72823.8|72844.8|72835.5|72827.7|72818.5|449
1738809300000|2025-02-06 02:35:00|72829.7|72823.7|72837.1|72831.1|72844.2|72835.6|72829.4|72823.4|480
1738809600000|2025-02-06 02:40:00|72837.2|72831.2|72853.5|72841.5|72861.7|72853.2|72836.4|72830.4|482
1738809900000|2025-02-06 02:45:00|72853|72841|72849.6|72837.6|72858.1|72849.9|72841.6|72832.1|442
1738810200000|2025-02-06 02:50:00|72849.5|72837.5|72835.7|72823.7|72849.5|72839.8|72834.5|72822.5|417
1738810500000|2025-02-06 02:55:00|72835.8|72823.8|72839.2|72833.2|72847.1|72838.1|72835.8|72823.8|414
1738810800000|2025-02-06 03:00:00|72839.3|72833.3|72839.6|72833.6|72843.2|72835.9|72824.2|72815.3|461
1738811100000|2025-02-06 03:05:00|72839.3|72833.3|72839.8|72833.8|72844.8|72836.2|72837.7|72829.5|298
1738811400000|2025-02-06 03:10:00|72840|72834|72839.2|72827.2|72846.5|72836.7|72837.4|72826.9|331
1738811700000|2025-02-06 03:15:00|72839.1|72827.1|72841.6|72835.6|72849.9|72843.9|72837.4|72827.1|301
1738812000000|2025-02-06 03:20:00|72841.7|72835.7|72853.7|72841.7|72854.4|72842.9|72840.2|72831.9|346
1738812300000|2025-02-06 03:25:00|72853.4|72841.4|72851.1|72845.1|72858.4|72852.4|72846|72836.8|405
1738812600000|2025-02-06 03:30:00|72851.2|72845.2|72846|72840|72861.5|72853.7|72845|72839|337
1738812900000|2025-02-06 03:35:00|72846.1|72840.1|72847.8|72835.8|72852.6|72843.3|72838.6|72830.3|221
1738813200000|2025-02-06 03:40:00|72848|72836|72858|72852|72862.1|72852.7|72847.6|72835.6|308
1738813500000|2025-02-06 03:45:00|72858.1|72852.1|72858.4|72846.4|72863|72854.7|72853.9|72845|288
1738813800000|2025-02-06 03:50:00|72858.5|72846.5|72878.6|72866.6|72880.3|72869.3|72853.5|72845.1|334
1738814100000|2025-02-06 03:55:00|72877.3|72865.3|72871.6|72865.6|72880.8|72872.9|72868.7|72860.3|282
1738814400000|2025-02-06 04:00:00|72874.8|72862.8|72871.6|72865.6|72882.3|72873.6|72863.3|72854.4|280
1738814700000|2025-02-06 04:05:00|72871.7|72865.7|72874.9|72868.9|72875.4|72869.4|72865.7|72856.8|233
1738815000000|2025-02-06 04:10:00|72874.4|72868.4|72878|72872|72886.1|72875.8|72868.1|72858.9|232
1738815300000|2025-02-06 04:15:00|72878.1|72872.1|72880.8|72868.8|72882.9|72873.6|72875.9|72866.2|212
1738815600000|2025-02-06 04:20:00|72881.4|72869.4|72878.3|72866.3|72884.9|72872.9|72874.8|72866.3|211
1738815900000|2025-02-06 04:25:00|72878.4|72866.4|72872.9|72866.9|72878.4|72868.6|72867.6|72859.7|157
1738816200000|2025-02-06 04:30:00|72873.5|72867.5|72876.8|72870.8|72878.1|72872.1|72870.1|72861.4|169
1738816500000|2025-02-06 04:35:00|72879.8|72867.8|72882.5|72870.5|72883.1|72874.1|72874.6|72865.2|189
1738816800000|2025-02-06 04:40:00|72882.9|72870.9|72882.9|72870.9|72889.6|72877.6|72880.5|72868.5|248
1738817100000|2025-02-06 04:45:00|72882.7|72870.7|72899.6|72887.6|72902.1|72892.7|72882.7|72870.7|234
1738817400000|2025-02-06 04:50:00|72899.5|72887.5|72899.8|72887.8|72903|72894.1|72891.7|72882.4|272
1738817700000|2025-02-06 04:55:00|72899.7|72887.7|72903.3|72891.3|72903.5|72894.3|72893.4|72883.5|247
1738818000000|2025-02-06 05:00:00|72903.4|72891.4|72893.5|72881.5|72910.5|72901.9|72890.1|72881.3|301
1738818300000|2025-02-06 05:05:00|72890.5|72884.5|72887.1|72875.1|72893.7|72885|72882.2|72873.4|311
1738818600000|2025-02-06 05:10:00|72887.3|72875.3|72884.1|72878.1|72888.8|72879.7|72878.7|72870.5|326
1738818900000|2025-02-06 05:15:00|72883.8|72877.8|72887.6|72881.6|72896.9|72886.6|72883.8|72875.1|349
1738819200000|2025-02-06 05:20:00|72887.5|72881.5|72890.4|72878.4|72896|72887.2|72884.6|72873.9|285
1738819500000|2025-02-06 05:25:00|72890|72878|72880.2|72874.2|72890.3|72881.6|72876.6|72869.1|236
1738819800000|2025-02-06 05:30:00|72879.9|72873.9|72868.1|72856.1|72884|72874.8|72862.9|72853.5|345
1738820100000|2025-02-06 05:35:00|72867.9|72855.9|72870.4|72864.4|72874.1|72865.3|72864.9|72855.6|321
1738820400000|2025-02-06 05:40:00|72870.3|72864.3|72875|72863|72875|72867.9|72863.8|72855.8|292
1738820700000|2025-02-06 05:45:00|72874.6|72862.6|72869.9|72863.9|72883.2|72872.8|72868.6|72860.6|326
1738821000000|2025-02-06 05:50:00|72869.4|72863.4|72861|72849|72877.4|72867.5|72858.2|72846.2|322
1738821300000|2025-02-06 05:55:00|72861.2|72849.2|72871.6|72859.6|72877.1|72865.1|72855.3|72843.3|435
1738821600000|2025-02-06 06:00:00|72871.5|72859.5|72889|72877|72893.5|72884.3|72866.9|72854.9|479
1738821900000|2025-02-06 06:05:00|72888.3|72876.3|72890.5|72878.5|72901.9|72892.9|72885.3|72873.3|425
1738822200000|2025-02-06 06:10:00|72891.4|72879.4|72884.7|72872.7|72891.9|72879.9|72879.9|72870.2|345
1738822500000|2025-02-06 06:15:00|72884.6|72872.6|72873|72867|72885|72873.4|72873|72863.4|261
1738822800000|2025-02-06 06:20:00|72873.1|72867.1|72870.5|72858.5|72876.9|72868.5|72863.3|72854.8|337
1738823100000|2025-02-06 06:25:00|72870.3|72858.3|72875.7|72863.7|72877|72865|72868.4|72856.4|331
1738823400000|2025-02-06 06:30:00|72876.2|72864.2|72867.2|72861.2|72877.7|72867.3|72860.3|72851.1|330
1738823700000|2025-02-06 06:35:00|72867.4|72861.4|72871|72865|72876.9|72867.8|72865|72853|345
1738824000000|2025-02-06 06:40:00|72871.7|72865.7|72863.5|72851.5|72874.7|72865.7|72861.5|72849.9|299
1738824300000|2025-02-06 06:45:00|72863.7|72851.7|72874.4|72862.4|72881.1|72869.1|72862.1|72850.9|340
1738824600000|2025-02-06 06:50:00|72874.5|72862.5|72871.1|72865.1|72876.4|72868.4|72867.1|72856.4|383
1738824900000|2025-02-06 06:55:00|72871.3|72865.3|72867.8|72855.8|72889.7|72882.8|72867.7|72855.7|568
1738825200000|2025-02-06 07:00:00|72868.1|72856.1|72894.8|72882.8|72896.5|72884.5|72866.2|72855.8|561
1738825500000|2025-02-06 07:05:00|72895.1|72883.1|72890|72878|72895.4|72884.6|72882.2|72873.1|742
1738825800000|2025-02-06 07:10:00|72889.5|72877.5|72881.3|72869.3|72894.6|72884.5|72864.5|72852.5|727
1738826100000|2025-02-06 07:15:00|72881.4|72869.4|72869.7|72857.7|72883|72872.7|72861.3|72851.2|719
1738826400000|2025-02-06 07:20:00|72870.1|72858.1|72870.8|72858.8|72872|72860|72851.2|72843|664
1738826700000|2025-02-06 07:25:00|72870.7|72858.7|72871.4|72865.4|72877.3|72869.7|72868.5|72858.7|521
1738827000000|2025-02-06 07:30:00|72871.2|72865.2|72880.8|72868.8|72881|72871.7|72864.6|72856.1|505
1738827300000|2025-02-06 07:35:00|72880.5|72868.5|72879.1|72867.1|72885.2|72873.2|72873|72861|495
1738827600000|2025-02-06 07:40:00|72880|72868|72877.7|72871.7|72883|72876.5|72876.8|72867.9|444
1738827900000|2025-02-06 07:45:00|72877.9|72871.9|72887.8|72881.8|72888.5|72882.5|72874|72865.7|423
1738828200000|2025-02-06 07:50:00|72887|72881|72902.7|72890.7|72907.6|72896.4|72877.1|72868.6|440
1738828500000|2025-02-06 07:55:00|72902.8|72890.8|72896.4|72890.4|72906.8|72899.1|72891.5|72883.7|527
1738828800000|2025-02-06 08:00:00|72896.2|72890.2|72906.3|72900.3|72913.4|72904.6|72895.5|72888.5|605
1738829100000|2025-02-06 08:05:00|72906.6|72900.6|72914.9|72902.9|72915.6|72906.5|72905.5|72896.1|600
1738829400000|2025-02-06 08:10:00|72915|72903|72925.7|72913.7|72941.4|72932|72910.3|72901.4|514
1738829700000|2025-02-06 08:15:00|72925.5|72913.5|72927.3|72915.3|72930.1|72918.5|72920.2|72908.2|525
1738830000000|2025-02-06 08:20:00|72927.5|72915.5|72948.6|72942.6|72954.4|72945.3|72925.6|72913.6|576
1738830300000|2025-02-06 08:25:00|72947.9|72941.9|72973.5|72961.5|72974.4|72962.4|72939.6|72927.6|787
1738830600000|2025-02-06 08:30:00|72973|72961|72958.5|72952.5|72977.8|72966.9|72957.6|72949.5|740
1738830900000|2025-02-06 08:35:00|72958.4|72952.4|72934.8|72922.8|72961.1|72952.4|72931.7|72920.2|597
1738831200000|2025-02-06 08:40:00|72934.9|72922.9|72942.8|72936.8|72948.6|72937.5|72934|72922|567
1738831500000|2025-02-06 08:45:00|72943|72937|72934|72928|72947.2|72937.9|72932.6|72924.7|559
1738831800000|2025-02-06 08:50:00|72934.1|72928.1|72929.3|72923.3|72938.1|72929.2|72925.1|72914.5|296
1738832100000|2025-02-06 08:55:00|72929.7|72923.7|72924.9|72918.9|72932.9|72923.7|72916.9|72907.7|316
1738832400000|2025-02-06 09:00:00|72924.8|72918.8|72923.2|72911.2|72925.6|72918.8|72915.6|72907.8|355
1738832700000|2025-02-06 09:05:00|72922.7|72910.7|72937.8|72925.8|72942.8|72931.6|72922.5|72910.5|356
1738833000000|2025-02-06 09:10:00|72937|72925|72953.8|72941.8|72955.6|72945.6|72933|72924.3|398
1738833300000|2025-02-06 09:15:00|72953.9|72941.9|72988.8|72976.8|72988.8|72979.2|72950.2|72941.4|444
1738833600000|2025-02-06 09:20:00|72989.3|72977.3|72994.8|72988.8|73002.5|72994.7|72985|72975.9|497
1738833900000|2025-02-06 09:25:00|72994.9|72988.9|72978.6|72966.6|72999.1|72989.2|72978.6|72966.6|284
1738834200000|2025-02-06 09:30:00|72979.1|72967.1|72949.6|72943.6|72987.8|72979.1|72949.6|72938.3|377
1738834500000|2025-02-06 09:35:00|72949.7|72943.7|72949.4|72943.4|72959.5|72948.9|72943.8|72934.7|376
1738834800000|2025-02-06 09:40:00|72949.2|72943.2|72960.7|72954.7|72970.7|72958.8|72946.5|72937.2|339
1738835100000|2025-02-06 09:45:00|72964.8|72958.8|72963.1|72957.1|72964.9|72958.9|72950.3|72941.2|307
1738835400000|2025-02-06 09:50:00|72962.7|72956.7|72948.6|72942.6|72962.7|72956.7|72948.6|72941.5|317
1738835700000|2025-02-06 09:55:00|72951.4|72939.4|72963.1|72951.1|72964.1|72955.8|72951.4|72939.4|212
1738836000000|2025-02-06 10:00:00|72963|72951|72953.7|72941.7|72968.6|72956.6|72949.3|72940.6|194
1738836300000|2025-02-06 10:05:00|72954.2|72942.2|72962.7|72950.7|72970.9|72961.5|72939.4|72931|368
1738836600000|2025-02-06 10:10:00|72961.6|72949.6|72951.2|72939.2|72962.2|72950.2|72949.1|72937.1|329
1738836900000|2025-02-06 10:15:00|72951.4|72939.4|72946.6|72934.6|72951.4|72939.4|72942.8|72930.8|346
1738837200000|2025-02-06 10:20:00|72946.8|72934.8|72946.8|72934.8|72946.9|72934.9|72929.9|72919.1|301
1738837500000|2025-02-06 10:25:00|72946.9|72934.9|72941.1|72929.1|72949.3|72937.3|72939.2|72927.2|226
1738837800000|2025-02-06 10:30:00|72941|72929|72944.5|72932.5|72947.5|72938.5|72937|72928.4|220
1738838100000|2025-02-06 10:35:00|72944.7|72932.7|72949.2|72937.2|72950.5|72938.5|72938.6|72929.4|229
1738838400000|2025-02-06 10:40:00|72949.1|72937.1|72964.9|72952.9|72964.9|72952.9|72948.1|72936.1|306
1738838700000|2025-02-06 10:45:00|72964.8|72952.8|72959.5|72947.5|72964.8|72952.8|72950.1|72938.1|252
1738839000000|2025-02-06 10:50:00|72960.2|72948.2|72951|72939|72962.1|72953|72947|72935|251
1738839300000|2025-02-06 10:55:00|72950.4|72938.4|72940.4|72928.4|72958.7|72947.8|72939.7|72927.7|340
1738839600000|2025-02-06 11:00:00|72940.8|72928.8|72942.9|72930.9|72943.5|72931.5|72937.4|72925.4|266
1738839900000|2025-02-06 11:05:00|72942.8|72930.8|72936.5|72930.5|72943|72931|72930.4|72918.4|304
1738840200000|2025-02-06 11:10:00|72936.4|72930.4|72939.6|72933.6|72945.5|72936.6|72930.7|72921.7|273
1738840500000|2025-02-06 11:15:00|72939.5|72933.5|72918.8|72906.8|72944.4|72934|72917.3|72906.5|299
1738840800000|2025-02-06 11:20:00|72918.4|72906.4|72914.6|72902.6|72922.1|72914.8|72910.9|72901.2|288
1738841100000|2025-02-06 11:25:00|72913.9|72901.9|72915.1|72903.1|72921.7|72912.4|72911.3|72901.9|267
1738841400000|2025-02-06 11:30:00|72915|72903|72921.6|72915.6|72922.2|72915.9|72912.9|72900.9|249
1738841700000|2025-02-06 11:35:00|72921.7|72915.7|72928.4|72922.4|72928.8|72922.8|72921.7|72910.1|301
1738842000000|2025-02-06 11:40:00|72928.8|72922.8|72922.7|72916.7|72934.1|72925.6|72921.2|72915.2|245
1738842300000|2025-02-06 11:45:00|72922.4|72916.4|72916.6|72904.6|72922.9|72916.9|72910.6|72902|291
1738842600000|2025-02-06 11:50:00|72916.2|72904.2|72926.9|72920.9|72929.8|72923|72913.9|72901.9|327
1738842900000|2025-02-06 11:55:00|72926.8|72920.8|72922.6|72910.6|72927.8|72921.2|72917.6|72909.8|259
1738843200000|2025-02-06 12:00:00|72923|72911|72940.5|72934.5|72958.2|72948.9|72921.2|72909.2|677
1738843500000|2025-02-06 12:05:00|72940.6|72934.6|72940.8|72928.8|72951.4|72943.5|72937.1|72925.9|596
1738843800000|2025-02-06 12:10:00|72940.1|72928.1|72930.4|72924.4|72953.4|72944.5|72928|72920.5|544
1738844100000|2025-02-06 12:15:00|72930.5|72924.5|72941.9|72935.9|72945.4|72938.8|72930.5|72923.6|476
1738844400000|2025-02-06 12:20:00|72941.5|72935.5|72938.2|72926.2|72944.3|72938.3|72931.3|72922.1|391
1738844700000|2025-02-06 12:25:00|72938.1|72926.1|72926.8|72920.8|72940.7|72933.9|72923.3|72916.6|378
1738845000000|2025-02-06 12:30:00|72926.9|72920.9|72912.2|72906.2|72930.3|72920.9|72904.6|72895.4|311
1738845300000|2025-02-06 12:35:00|72912.4|72906.4|72919.2|72907.2|72922.6|72912.3|72904.8|72896.3|462
1738845600000|2025-02-06 12:40:00|72920|72908|72911.8|72905.8|72924.4|72912.4|72904.8|72896.2|415
1738845900000|2025-02-06 12:45:00|72911.7|72905.7|72938.9|72926.9|72940.9|72928.9|72911.6|72905.6|389
1738846200000|2025-02-06 12:50:00|72938.8|72926.8|72951.2|72939.2|72954.1|72942.1|72937.3|72925.3|444
1738846500000|2025-02-06 12:55:00|72951.3|72939.3|72949|72937|72954.9|72942.9|72944.7|72933.6|323
1738846800000|2025-02-06 13:00:00|72949.1|72937.1|72953.8|72947.8|72965.6|72954.7|72943|72931|662
1738847100000|2025-02-06 13:05:00|72953.9|72947.9|72961.1|72949.1|72968.6|72959.9|72953.9|72945.1|549
1738847400000|2025-02-06 13:10:00|72961|72949|72957.5|72945.5|72966.9|72954.9|72955.6|72943.7|467
1738847700000|2025-02-06 13:15:00|72957.3|72945.3|72955.2|72949.2|72962.8|72953.6|72950.6|72943.3|424
1738848000000|2025-02-06 13:20:00|72955.1|72949.1|72954.6|72948.6|72964.2|72952.2|72953.3|72941.3|392
1738848300000|2025-02-06 13:25:00|72954.7|72948.7|72947.2|72935.2|72954.7|72948.7|72936.7|72927.9|346
1738848600000|2025-02-06 13:30:00|72962.9|72923.1|72929.3|72917.3|72964.5|72929.2|72927.1|72913.7|504
1738848900000|2025-02-06 13:35:00|72929.7|72917.7|72932|72920|72932.6|72923.8|72923.9|72912|496
1738849200000|2025-02-06 13:40:00|72931.4|72919.4|72941.4|72929.4|72941.4|72929.4|72928.7|72916.7|358
1738849500000|2025-02-06 13:45:00|72940.5|72928.5|72945.9|72933.9|72945.9|72933.9|72931|72919.5|417
1738849800000|2025-02-06 13:50:00|72945.2|72933.2|72948.7|72936.7|72953.3|72941.3|72939.3|72927.3|391
1738850100000|2025-02-06 13:55:00|72948.2|72936.2|72946.6|72934.6|72961|72949|72944.8|72932.8|418
1738850400000|2025-02-06 14:00:00|72946.5|72934.5|72951|72939|72953.8|72941.8|72943.6|72931.6|380
1738850700000|2025-02-06 14:05:00|72950.9|72938.9|72934.5|72922.5|72950.9|72938.9|72933.2|72921.2|329
1738851000000|2025-02-06 14:10:00|72934.4|72922.4|72939.4|72927.4|72946.8|72935|72930.6|72918.6|347
1738851300000|2025-02-06 14:15:00|72939.3|72927.3|72940.8|72928.8|72946.2|72934.2|72935.3|72923.3|324
1738851600000|2025-02-06 14:20:00|72940.9|72928.9|72932.7|72920.7|72941.6|72929.6|72932.7|72920.7|289
1738851900000|2025-02-06 14:25:00|72932.2|72920.2|72915.4|72903.4|72933|72921|72912.2|72902.4|339
1738852200000|2025-02-06 14:30:00|72915.3|72903.3|72912.9|72900.9|72921.2|72912.1|72908.5|72899.2|401
1738852500000|2025-02-06 14:35:00|72913|72901|72893|72881|72914.7|72905.1|72880.4|72868.4|439
1738852800000|2025-02-06 14:40:00|72893.1|72881.1|72884.3|72872.3|72893.6|72881.6|72877.3|72865.3|478
1738853100000|2025-02-06 14:45:00|72884.9|72872.9|72913.3|72907.3|72916.1|72907.3|72882|72870|471
1738853400000|2025-02-06 14:50:00|72913.1|72907.1|72914.5|72908.5|72918.3|72909.9|72910|72898|457
1738853700000|2025-02-06 14:55:00|72914.4|72908.4|72926.5|72914.5|72927.5|72915.5|72910.3|72899.6|430
1738854000000|2025-02-06 15:00:00|72926.8|72914.8|72910.3|72898.3|72927|72915|72902.2|72891.6|459
1738854300000|2025-02-06 15:05:00|72910.9|72898.9|72908.2|72896.2|72913.3|72901.6|72899.5|72887.5|445
1738854600000|2025-02-06 15:10:00|72908.6|72896.6|72901.1|72889.1|72912.1|72900.7|72900.4|72888.4|425
1738854900000|2025-02-06 15:15:00|72900.7|72888.7|72889|72883|72901.5|72889.5|72886.4|72877|407
1738855200000|2025-02-06 15:20:00|72888.9|72882.9|72890.6|72878.6|72893.7|72885.2|72882.8|72874.4|444
1738855500000|2025-02-06 15:25:00|72890.4|72878.4|72907.5|72895.5|72907.5|72898.2|72889.1|72877.1|364
1738855800000|2025-02-06 15:30:00|72907.2|72895.2|72907.2|72895.2|72913.7|72901.7|72903|72891|385
1738856100000|2025-02-06 15:35:00|72907.6|72895.6|72905.6|72893.6|72915.2|72906.8|72904.6|72892.6|369
1738856400000|2025-02-06 15:40:00|72904.5|72892.5|72904.6|72892.6|72909.8|72900.1|72894.7|72885.9|519
1738856700000|2025-02-06 15:45:00|72904.7|72892.7|72887.7|72881.7|72907.4|72898.1|72884.5|72875.9|469
1738857000000|2025-02-06 15:50:00|72888.4|72882.4|72906|72900|72909.1|72903.1|72888.4|72881|359
1738857300000|2025-02-06 15:55:00|72906.1|72900.1|72905.9|72899.9|72907.2|72901.2|72895.4|72889.4|465
1738857600000|2025-02-06 16:00:00|72906|72900|72891.8|72885.8|72908.9|72900.5|72891.5|72882.5|460
1738857900000|2025-02-06 16:05:00|72891.7|72885.7|72896|72890|72898.3|72890.6|72886|72878.2|350
1738858200000|2025-02-06 16:10:00|72895.9|72889.9|72889.1|72883.1|72896.8|72890.8|72885.4|72878.5|340
1738858500000|2025-02-06 16:15:00|72888.8|72882.8|72891.4|72885.4|72900.8|72892.2|72888.6|72882.6|281
1738858800000|2025-02-06 16:20:00|72891.7|72885.7|72888.4|72882.4|72892.6|72886.6|72886.7|72880.7|313
1738859100000|2025-02-06 16:25:00|72888.5|72882.5|72905.5|72893.5|72905.5|72893.5|72885|72877.3|321
1738859400000|2025-02-06 16:30:00|72904.9|72892.9|72894.8|72888.8|72904.9|72892.9|72890.2|72880.6|363
1738859700000|2025-02-06 16:35:00|72895.2|72889.2|72901.5|72889.5|72904.9|72896.4|72893.7|72884.8|253
1738860000000|2025-02-06 16:40:00|72901.4|72889.4|72902.4|72890.4|72904.8|72895.9|72897.9|72889.4|258
1738860300000|2025-02-06 16:45:00|72902.5|72890.5|72911.5|72899.5|72911.6|72901.7|72900.2|72890.4|263
1738860600000|2025-02-06 16:50:00|72911.6|72899.6|72907.2|72895.2|72915.4|72903.4|72900.3|72888.3|277
1738860900000|2025-02-06 16:55:00|72908|72896|72912.6|72900.6|72914.2|72904.6|72904.5|72895|208
1738861200000|2025-02-06 17:00:00|72912.7|72900.7|72906.3|72894.3|72918.4|72908.9|72903.5|72892.8|381
1738861500000|2025-02-06 17:05:00|72906.9|72894.9|72906.5|72894.5|72911.6|72902.2|72895.1|72885.9|295
1738861800000|2025-02-06 17:10:00|72906.6|72894.6|72902.1|72890.1|72907.5|72895.5|72895.1|72886.1|196
1738862100000|2025-02-06 17:15:00|72902|72890|72904.6|72892.6|72904.6|72892.6|72895.8|72883.8|204
1738862400000|2025-02-06 17:20:00|72904.8|72892.8|72896.9|72884.9|72904.8|72893.3|72895.8|72883.8|248
1738862700000|2025-02-06 17:25:00|72897|72885|72892.4|72886.4|72897.6|72888|72892.3|72882.7|152
1738863000000|2025-02-06 17:30:00|72892.3|72886.3|72898.8|72886.8|72899.8|72887.8|72891.6|72883.1|171
1738863300000|2025-02-06 17:35:00|72897.9|72885.9|72882.3|72876.3|72899.5|72887.5|72881.4|72872.8|210
1738863600000|2025-02-06 17:40:00|72881.3|72875.3|72882.6|72870.6|72884.6|72876.4|72877.2|72868.6|165
1738863900000|2025-02-06 17:45:00|72882.7|72870.7|72875.2|72863.2|72883|72873.9|72871.9|72863.2|164
1738864200000|2025-02-06 17:50:00|72875.1|72863.1|72876.3|72864.3|72877.2|72867.9|72872.1|72863.1|141
1738864500000|2025-02-06 17:55:00|72876.5|72864.5|72871.5|72865.5|72877.4|72868.2|72871.1|72862.5|124
1738864800000|2025-02-06 18:00:00|72871.6|72865.6|72870.5|72858.5|72875.1|72865.8|72865.8|72858.5|141
1738865100000|2025-02-06 18:05:00|72871.2|72859.2|72878.7|72866.7|72894|72882|72859.9|72850.7|248
1738865400000|2025-02-06 18:10:00|72878|72866|72863.4|72851.4|72880.1|72868.1|72852.1|72840.1|518
1738865700000|2025-02-06 18:15:00|72864.8|72852.8|72860.3|72848.3|72864.8|72852.8|72848.7|72836.7|431
1738866000000|2025-02-06 18:20:00|72859.7|72847.7|72865|72853|72867|72855|72859.1|72847.1|279
1738866300000|2025-02-06 18:25:00|72865.4|72853.4|72864.3|72852.3|72867.8|72855.8|72856.7|72844.7|296
1738866600000|2025-02-06 18:30:00|72864|72852|72868.1|72856.1|72870.2|72858.2|72858.4|72846.4|248
1738866900000|2025-02-06 18:35:00|72868|72856|72853.8|72841.8|72868|72856|72853.2|72841.2|222
1738867200000|2025-02-06 18:40:00|72854.2|72842.2|72840|72828|72855.6|72843.6|72839.4|72827.4|220
1738867500000|2025-02-06 18:45:00|72840.9|72828.9|72839.3|72827.3|72840.9|72830.9|72829.9|72820.9|238
1738867800000|2025-02-06 18:50:00|72839.2|72827.2|72851.6|72839.6|72853.5|72841.5|72836.7|72827.2|243
1738868100000|2025-02-06 18:55:00|72852.3|72840.3|72847.3|72835.3|72863.2|72851.2|72844.7|72832.7|316
1738868400000|2025-02-06 19:00:00|72848.1|72836.1|72847.9|72835.9|72849.1|72837.1|72844.1|72832.1|217
1738868700000|2025-02-06 19:05:00|72848.1|72836.1|72849.9|72837.9|72852.4|72840.4|72848.1|72836.1|167
1738869000000|2025-02-06 19:10:00|72850.3|72838.3|72849.2|72837.2|72851.3|72839.3|72845.9|72833.9|165
1738869300000|2025-02-06 19:15:00|72848.8|72836.8|72851.2|72839.2|72854.1|72842.1|72846.4|72835.4|180
1738869600000|2025-02-06 19:20:00|72851.7|72839.7|72853.7|72841.7|72854.6|72842.8|72847.6|72838.6|108
1738869900000|2025-02-06 19:25:00|72853.6|72841.6|72852.3|72840.3|72855.4|72845.1|72850|72838.6|131
1738870200000|2025-02-06 19:30:00|72852.2|72840.2|72851|72839|72859.6|72847.6|72848.1|72836.9|185
1738870500000|2025-02-06 19:35:00|72851.1|72839.1|72851.7|72839.7|72854.6|72845.3|72847.9|72836.9|157
1738870800000|2025-02-06 19:40:00|72851.8|72839.8|72854.1|72842.1|72854.7|72842.7|72851.4|72839.4|106
1738871100000|2025-02-06 19:45:00|72854|72842|72848|72836|72854.4|72842.4|72846.5|72834.5|102
1738871400000|2025-02-06 19:50:00|72848.1|72836.1|72856.8|72844.8|72866.9|72854.9|72848|72836|144
1738871700000|2025-02-06 19:55:00|72856.7|72844.7|72854.3|72842.3|72856.7|72844.7|72847.3|72835.3|205
1738872000000|2025-02-06 20:00:00|72854.4|72842.4|72855.3|72843.3|72865.2|72853.2|72854.4|72842.4|165
1738872300000|2025-02-06 20:05:00|72855.4|72843.4|72851.2|72839.2|72857|72845|72850.4|72838.4|131
1738872600000|2025-02-06 20:10:00|72851|72839|72852.9|72840.9|72853.4|72841.4|72850.6|72838.6|154
1738872900000|2025-02-06 20:15:00|72853.4|72841.4|72854.2|72842.2|72855.2|72843.2|72850.1|72838.1|112
1738873200000|2025-02-06 20:20:00|72854.3|72842.3|72860.8|72848.8|72860.8|72851|72854.1|72842.1|93
1738873500000|2025-02-06 20:25:00|72860.7|72848.7|72863.3|72851.3|72863.7|72852.1|72856.9|72847|110
1738873800000|2025-02-06 20:30:00|72863.6|72851.6|72864.4|72852.4|72868|72856.5|72861.5|72851|139
1738874100000|2025-02-06 20:35:00|72864.5|72852.5|72862|72850|72864.5|72852.5|72861.7|72849.7|54
1738874400000|2025-02-06 20:40:00|72861.9|72849.9|72864.1|72852.1|72865.4|72853.4|72860.7|72848.7|91
1738874700000|2025-02-06 20:45:00|72864|72852|72862.5|72850.5|72868.2|72856.2|72861.8|72849.8|116
1738875000000|2025-02-06 20:50:00|72862.4|72850.4|72857.4|72845.4|72863.3|72851.3|72857|72845|116
1738875300000|2025-02-06 20:55:00|72856.9|72844.9|72860.8|72848.8|72863.8|72851.8|72852.6|72840.6|195
1738875600000|2025-02-06 21:00:00|72859.9|72847.9|72870.6|72858.6|72883.8|72871.8|72857.5|72847.9|244
1738875900000|2025-02-06 21:05:00|72870.7|72858.7|72876.8|72864.8|72879.8|72867.8|72870.7|72858.7|309
1738876200000|2025-02-06 21:10:00|72876.6|72864.6|72880.6|72868.6|72886.9|72874.9|72861.9|72849.9|174
1738876500000|2025-02-06 21:15:00|72880.8|72868.8|72881.3|72869.3|72882|72870|72880.6|72868.6|122
1738876800000|2025-02-06 21:20:00|72881.4|72869.4|72880.3|72868.3|72881.4|72869.4|72879.3|72867.3|117
1738877100000|2025-02-06 21:25:00|72880.1|72868.1|72875.1|72863.1|72888.6|72876.6|72875.1|72863.1|190
1738877400000|2025-02-06 21:30:00|72874.3|72862.3|72880.2|72868.2|72881.4|72869|72872.4|72846.9|124
1738877700000|2025-02-06 21:35:00|72880.3|72868.3|72892.3|72880.3|72893.4|72881.4|72876.6|72864.6|77
1738878000000|2025-02-06 21:40:00|72893.3|72881.3|72886.6|72874.6|72893.7|72881.7|72881.6|72869.6|173
1738878300000|2025-02-06 21:45:00|72886.7|72874.7|72886.7|72874.7|72887.3|72875.3|72886.5|72874.5|38
1738878600000|2025-02-06 21:50:00|72886.9|72874.9|72887.9|72875.9|72895|72883|72886.9|72874.9|52
1738878900000|2025-02-06 21:55:00|72895.9|72865.7|72916.7|72852.9|72916.7|72885.8|72886.8|72844.5|148
1738879200000|2025-02-06 22:00:00|72915.2|72858.8|72922.5|72864.4|72923.8|72865.1|72913.6|72838.4|24
1738879500000|2025-02-06 22:05:00|72922.4|72864.5|72919.7|72865.5|72923.9|72865.7|72919.7|72862.6|55
1738879800000|2025-02-06 22:10:00|72932.1|72839.3|72914.9|72859.5|72932.1|72864.2|72914.2|72839.3|86
1738880100000|2025-02-06 22:15:00|72909.8|72867.6|72912.9|72874.4|72914|72874.7|72909.2|72865.2|59
1738880400000|2025-02-06 22:20:00|72913|72874.3|72913.2|72874.3|72913.2|72874.3|72913|72874.3|8
1738880700000|2025-02-06 22:25:00|72913.1|72874.2|72912.5|72875.9|72913.2|72875.9|72911.1|72874.2|50
1738881000000|2025-02-06 22:30:00|72912.4|72875.5|72912.3|72876.7|72912.8|72876.8|72911.6|72875.5|63
1738881300000|2025-02-06 22:35:00|72912.4|72876.6|72913.6|72863.8|72918.9|72877.4|72900.5|72831.4|220
1738881600000|2025-02-06 22:40:00|72913.5|72863.9|72914.2|72864.9|72919.9|72865.4|72902.7|72836|237
1738881900000|2025-02-06 22:45:00|72914.1|72865|72912.5|72863.8|72914.5|72866.4|72908.1|72859.5|101
1738882200000|2025-02-06 22:50:00|72912.4|72863.9|72911.5|72867.1|72913.9|72867.5|72911.1|72862.2|84
1738882500000|2025-02-06 22:55:00|72912.5|72867.3|72909.4|72873.3|72912.5|72874|72909.1|72862.8|91
1738882800000|2025-02-06 23:00:00|72910.8|72873.8|72898.1|72886.1|72911.5|72887.5|72892.4|72869.7|426
1738883100000|2025-02-06 23:05:00|72897.9|72885.9|72900.6|72839.6|72912.7|72887.2|72894.9|72839.3|567
1738883400000|2025-02-06 23:10:00|72900.7|72841.6|72910.5|72873.5|72914.7|72886.9|72894|72838|223
1738883700000|2025-02-06 23:15:00|72911.2|72873|72900.3|72855.7|72911.6|72887.5|72895.2|72841.9|163
1738884000000|2025-02-06 23:20:00|72900.2|72855.8|72900.8|72860.5|72904.9|72862|72898.2|72839.2|86
1738884300000|2025-02-06 23:25:00|72900.7|72860.3|72888.8|72844.3|72906.6|72860.3|72888.8|72836.9|402
1738884600000|2025-02-06 23:30:00|72885.5|72846.2|72893.7|72847.7|72894.4|72863.6|72874.6|72843.6|303
1738884900000|2025-02-06 23:35:00|72891.6|72847.5|72884.6|72851.9|72894|72853.3|72883.3|72846.7|264
1738885200000|2025-02-06 23:40:00|72884.7|72852|72883.4|72852.8|72885.7|72863.1|72873.5|72851.6|155
1738885500000|2025-02-06 23:45:00|72883.3|72852.7|72889.7|72877.7|72890.4|72878.4|72872.6|72850|356
1738885800000|2025-02-06 23:50:00|72889.6|72877.6|72882.1|72870.1|72896.3|72879.9|72874.5|72856.4|158
1738886100000|2025-02-06 23:55:00|72881.2|72869.2|72876.6|72864.6|72890.6|72870.2|72875.1|72855.2|151
1738886400000|2025-02-07 00:00:00|72874.9|72862.9|72872.5|72860.5|72882.3|72870.3|72866.9|72854.9|157
1738886700000|2025-02-07 00:05:00|72872.6|72860.6|72875.8|72863.8|72877.3|72865.3|72869.6|72857.6|175
1738887000000|2025-02-07 00:10:00|72875.7|72863.7|72868.7|72856.7|72876.7|72864.7|72861.7|72849.7|178
1738887300000|2025-02-07 00:15:00|72868.6|72856.6|72870|72858|72874.9|72862.9|72863.6|72851.6|204
1738887600000|2025-02-07 00:20:00|72870.5|72858.5|72862.7|72850.7|72876.2|72864.2|72862.2|72850.2|225
1738887900000|2025-02-07 00:25:00|72862.2|72850.2|72864.4|72852.4|72865.9|72853.9|72857.5|72845.5|224
1738888200000|2025-02-07 00:30:00|72864.1|72852.1|72860|72848|72866.2|72854.2|72856|72844|230
1738888500000|2025-02-07 00:35:00|72860.7|72848.7|72867.4|72855.4|72874|72862|72860.4|72848.4|219
1738888800000|2025-02-07 00:40:00|72867.3|72855.3|72868.5|72856.5|72872.6|72860.6|72863|72851|112
1738889100000|2025-02-07 00:45:00|72868.6|72856.6|72874.9|72862.9|72875|72863|72860.7|72848.7|163
1738889400000|2025-02-07 00:50:00|72875.3|72863.3|72876.7|72864.7|72884.1|72872.1|72874.6|72862.6|227
1738889700000|2025-02-07 00:55:00|72875.5|72863.5|72884.3|72872.3|72887.2|72875.2|72872.3|72860.3|264
1738890000000|2025-02-07 01:00:00|72884.2|72872.2|72882|72870|72894.7|72882.7|72879.8|72867.8|322
1738890300000|2025-02-07 01:05:00|72883|72871|72889.2|72877.2|72893.2|72881.2|72881.8|72869.8|356
1738890600000|2025-02-07 01:10:00|72889.9|72877.9|72901.5|72889.5|72902.4|72890.4|72885.8|72874.5|303
1738890900000|2025-02-07 01:15:00|72901.4|72889.4|72893.8|72881.8|72901.7|72889.7|72884.4|72872.4|295
1738891200000|2025-02-07 01:20:00|72893.7|72881.7|72897|72891|72904.9|72895.8|72893|72881.7|316
1738891500000|2025-02-07 01:25:00|72897.7|72891.7|72924.7|72912.7|72925.4|72913.4|72897.4|72890.1|418
1738891800000|2025-02-07 01:30:00|72924.8|72912.8|72926.9|72914.9|72940.5|72929.3|72919.2|72907.2|411
1738892100000|2025-02-07 01:35:00|72924|72918|72935.3|72923.3|72945.7|72933.7|72916.8|72907.3|437
1738892400000|2025-02-07 01:40:00|72935.1|72923.1|72933|72927|72940.9|72932.5|72926.9|72918.6|460
1738892700000|2025-02-07 01:45:00|72932.7|72926.7|72918.6|72906.6|72934.9|72926.8|72900.7|72888.7|584
1738893000000|2025-02-07 01:50:00|72918.1|72906.1|72900.4|72888.4|72921.7|72909.7|72887.7|72881.7|520
1738893300000|2025-02-07 01:55:00|72900.3|72888.3|72897.3|72891.3|72904.5|72894.7|72885.3|72873.3|580
1738893600000|2025-02-07 02:00:00|72897.6|72891.6|72905|72893|72905.4|72893.4|72890|72878|522
1738893900000|2025-02-07 02:05:00|72905.1|72893.1|72901.9|72895.9|72905.6|72897.2|72892.5|72880.5|339
1738894200000|2025-02-07 02:10:00|72901.8|72895.8|72906.6|72900.6|72909.9|72903.9|72898.5|72888.8|400
1738894500000|2025-02-07 02:15:00|72906.4|72900.4|72899.9|72893.9|72906.4|72900.4|72887.2|72880.9|444
1738894800000|2025-02-07 02:20:00|72899.5|72893.5|72908.2|72896.2|72910.2|72898.2|72889.5|72880.4|429
1738895100000|2025-02-07 02:25:00|72909.2|72897.2|72911.5|72899.5|72914.3|72907.1|72901.1|72891.1|363
1738895400000|2025-02-07 02:30:00|72910.9|72898.9|72910.2|72904.2|72915.4|72906.3|72904.8|72895|477
1738895700000|2025-02-07 02:35:00|72910.9|72904.9|72909.5|72903.5|72913|72905.8|72903.1|72894.1|409
1738896000000|2025-02-07 02:40:00|72909.2|72903.2|72910|72904|72912.3|72905.7|72903.4|72894.5|346
1738896300000|2025-02-07 02:45:00|72909.9|72903.9|72919.6|72913.6|72927|72918.4|72909.9|72903.9|376
1738896600000|2025-02-07 02:50:00|72919.9|72913.9|72914|72908|72926.3|72918.2|72913.6|72907.6|456
1738896900000|2025-02-07 02:55:00|72913.8|72907.8|72920.8|72908.8|72935.6|72923.6|72912.3|72903.5|721
1738897200000|2025-02-07 03:00:00|72920.7|72908.7|72907.9|72895.9|72921.7|72912.3|72907.1|72895.1|413
1738897500000|2025-02-07 03:05:00|72907.1|72895.1|72913.1|72907.1|72917.6|72909.9|72902|72894.1|310
1738897800000|2025-02-07 03:10:00|72911.6|72905.6|72894.9|72888.9|72916.8|72907.6|72887.5|72880.1|366
1738898100000|2025-02-07 03:15:00|72895|72889|72875.4|72863.4|72896.1|72890.1|72859.1|72849.2|588
1738898400000|2025-02-07 03:20:00|72875.3|72863.3|72867.5|72855.5|72876.3|72866.7|72839.4|72831.7|534
1738898700000|2025-02-07 03:25:00|72867.4|72855.4|72878.5|72866.5|72878.5|72870.5|72863.5|72853.6|437
1738899000000|2025-02-07 03:30:00|72879.6|72867.6|72877.9|72871.9|72881.9|72873.2|72871.5|72859.9|293
1738899300000|2025-02-07 03:35:00|72878|72872|72886.2|72880.2|72888.1|72880.9|72875.1|72865.3|322
1738899600000|2025-02-07 03:40:00|72885.9|72879.9|72895.5|72889.5|72901.7|72890.4|72878.4|72870|356
1738899900000|2025-02-07 03:45:00|72895.9|72889.9|72903.2|72891.2|72903.8|72894.2|72895.3|72885|250
1738900200000|2025-02-07 03:50:00|72902.9|72890.9|72899|72887|72905.2|72896.3|72890.7|72884.1|282
1738900500000|2025-02-07 03:55:00|72898.5|72886.5|72899.4|72887.4|72904.1|72895|72894.8|72885|263
1738900800000|2025-02-07 04:00:00|72899.1|72887.1|72886.4|72880.4|72899.1|72889.8|72884.6|72876.1|220
1738901100000|2025-02-07 04:05:00|72886.5|72880.5|72897|72885|72898.5|72888.6|72886.5|72880.5|182
1738901400000|2025-02-07 04:10:00|72896.9|72884.9|72898.7|72886.7|72899.7|72889|72894|72883.2|129
1738901700000|2025-02-07 04:15:00|72898.6|72886.6|72907.4|72895.4|72907.4|72895.5|72894.7|72885.1|162
1738902000000|2025-02-07 04:20:00|72907.6|72895.6|72899.4|72893.4|72907.6|72899.1|72898.5|72892.5|186
1738902300000|2025-02-07 04:25:00|72899.3|72893.3|72903.9|72891.9|72906.3|72897.3|72898.2|72891.5|188
1738902600000|2025-02-07 04:30:00|72901.2|72895.2|72906.1|72900.1|72909.7|72900.1|72893.5|72887.5|286
1738902900000|2025-02-07 04:35:00|72906.2|72900.2|72902.6|72890.6|72914.6|72903.7|72902.6|72890.6|214
1738903200000|2025-02-07 04:40:00|72902.7|72890.7|72897.4|72891.4|72904.7|72894.7|72893.3|72883.6|184
1738903500000|2025-02-07 04:45:00|72900.3|72888.3|72902|72896|72905.4|72896|72896|72887.2|162
1738903800000|2025-02-07 04:50:00|72901.6|72895.6|72901|72895|72904.8|72896|72900|72891.2|149
1738904100000|2025-02-07 04:55:00|72900.4|72894.4|72894.9|72888.9|72904.9|72895.9|72894.9|72888.5|171
1738904400000|2025-02-07 05:00:00|72895.2|72889.2|72896.5|72884.5|72902.5|72894.6|72892.1|72883|398
1738904700000|2025-02-07 05:05:00|72895.8|72883.8|72902.8|72890.8|72907|72895.2|72894.7|72883.8|342
1738905000000|2025-02-07 05:10:00|72902.9|72890.9|72912.1|72900.1|72912.7|72900.7|72901.8|72889.8|330
1738905300000|2025-02-07 05:15:00|72912.2|72900.2|72917.3|72905.3|72917.4|72905.4|72912.2|72900.2|212
1738905600000|2025-02-07 05:20:00|72917|72905|72914.7|72902.7|72918.1|72906.1|72913.5|72901.5|191
1738905900000|2025-02-07 05:25:00|72914.6|72902.6|72914.9|72902.9|72914.9|72905.9|72905.5|72893.5|216
1738906200000|2025-02-07 05:30:00|72914.7|72902.7|72899.1|72893.1|72914.7|72904.7|72898.1|72892.1|361
1738906500000|2025-02-07 05:35:00|72899|72893|72903.4|72897.4|72908.5|72901.6|72898.6|72891.5|338
1738906800000|2025-02-07 05:40:00|72903.5|72897.5|72913.2|72901.2|72914.1|72905|72903.1|72893.9|265
1738907100000|2025-02-07 05:45:00|72913.1|72901.1|72922.4|72916.4|72927.9|72919.8|72910.8|72898.8|362
1738907400000|2025-02-07 05:50:00|72922.5|72916.5|72933.3|72927.3|72942.8|72935.3|72922.5|72916.5|425
1738907700000|2025-02-07 05:55:00|72933.4|72927.4|72937.4|72925.4|72945.7|72935.5|72929.9|72920.5|550
1738908000000|2025-02-07 06:00:00|72936.9|72924.9|72934.9|72928.9|72950.3|72941.3|72932.3|72923.3|427
1738908300000|2025-02-07 06:05:00|72934.7|72928.7|72932.8|72920.8|72940.5|72932|72930.2|72918.2|319
1738908600000|2025-02-07 06:10:00|72932.2|72920.2|72923.8|72917.8|72936.3|72925.1|72922|72911.3|304
1738908900000|2025-02-07 06:15:00|72923.7|72917.7|72930.7|72918.7|72934.4|72922.4|72917.6|72910.6|378
1738909200000|2025-02-07 06:20:00|72930.5|72918.5|72923.1|72917.1|72930.5|72920|72921.5|72912.4|337
1738909500000|2025-02-07 06:25:00|72922.7|72916.7|72918.4|72912.4|72925.5|72919.5|72915.1|72909.1|279
1738909800000|2025-02-07 06:30:00|72918.5|72912.5|72914.5|72908.5|72920.7|72914.7|72911.5|72904.9|309
1738910100000|2025-02-07 06:35:00|72914|72908|72909.8|72903.8|72917.9|72910.3|72904.3|72898.3|317
1738910400000|2025-02-07 06:40:00|72910.1|72904.1|72906.3|72900.3|72916.4|72910.4|72904.6|72898.6|295
1738910700000|2025-02-07 06:45:00|72906.1|72900.1|72913.7|72907.7|72917.8|72910.4|72901.5|72895.5|319
1738911000000|2025-02-07 06:50:00|72913.8|72907.8|72918.2|72906.2|72919.4|72913.4|72910.8|72904.8|251
1738911300000|2025-02-07 06:55:00|72918.3|72906.3|72914.6|72902.6|72924.4|72917.7|72911.9|72901.4|480
1738911600000|2025-02-07 07:00:00|72914.5|72902.5|72911|72905|72923.6|72914.9|72908.8|72902.4|341
1738911900000|2025-02-07 07:05:00|72910.9|72904.9|72918.2|72906.2|72918.2|72908.9|72896.9|72888.8|344
1738912200000|2025-02-07 07:10:00|72918.1|72906.1|72916.6|72904.6|72922.7|72914.4|72910.8|72902.3|329
1738912500000|2025-02-07 07:15:00|72916.2|72904.2|72905.1|72899.1|72917.8|72908.2|72900.8|72894.8|316
1738912800000|2025-02-07 07:20:00|72905.2|72899.2|72909.8|72903.8|72914.5|72908.5|72901.8|72894.5|253
1738913100000|2025-02-07 07:25:00|72911|72905|72917|72911|72922.8|72914.5|72910.7|72904.7|287
1738913400000|2025-02-07 07:30:00|72915.9|72909.9|72907.6|72901.6|72918.1|72911|72902.4|72893.7|293
1738913700000|2025-02-07 07:35:00|72908.1|72902.1|72910.8|72898.8|72916.8|72905.9|72907.6|72896.5|251
1738914000000|2025-02-07 07:40:00|72910.9|72898.9|72911.2|72899.2|72911.2|72899.2|72903|72891|300
1738914300000|2025-02-07 07:45:00|72910.1|72898.1|72910.4|72904.4|72912.8|72905.5|72907|72898.1|184
1738914600000|2025-02-07 07:50:00|72909.4|72903.4|72910|72904|72912.7|72906.7|72906.6|72900.6|213
1738914900000|2025-02-07 07:55:00|72910.3|72904.3|72914|72902|72915.3|72906.3|72909.9|72900.3|177
1738915200000|2025-02-07 08:00:00|72914.3|72902.3|72905.2|72893.2|72914.5|72907.1|72902.7|72890.7|220
1738915500000|2025-02-07 08:05:00|72904.7|72892.7|72898|72886|72907.2|72899.7|72893.3|72884|335
1738915800000|2025-02-07 08:10:00|72897.7|72885.7|72903.1|72897.1|72903.3|72897.3|72889.6|72882.5|271
1738916100000|2025-02-07 08:15:00|72903.2|72897.2|72899.7|72887.7|72905.5|72898.8|72899.4|72887.4|266
1738916400000|2025-02-07 08:20:00|72899.8|72887.8|72898.6|72892.6|72901.4|72894.7|72891.9|72882.2|231
1738916700000|2025-02-07 08:25:00|72898.8|72892.8|72909.5|72903.5|72913.5|72907.5|72898.8|72892.8|208
1738917000000|2025-02-07 08:30:00|72909.4|72903.4|72902.9|72890.9|72913.1|72905.3|72900|72890.1|301
1738917300000|2025-02-07 08:35:00|72903.1|72891.1|72897.2|72891.2|72903.1|72893.1|72893.4|72884|296
1738917600000|2025-02-07 08:40:00|72897.3|72891.3|72893.6|72887.6|72901.1|72892.5|72887.9|72881|240
1738917900000|2025-02-07 08:45:00|72892.9|72886.9|72889.7|72883.7|72898.1|72889.9|72887|72879.1|245
1738918200000|2025-02-07 08:50:00|72889.8|72883.8|72890.7|72884.7|72899.3|72891.8|72888.1|72879.9|225
1738918500000|2025-02-07 08:55:00|72890.6|72884.6|72881.4|72875.4|72893.7|72887.7|72878.6|72872.6|273
1738918800000|2025-02-07 09:00:00|72881|72875|72884.5|72878.5|72889.5|72883.5|72878.5|72872.5|280
1738919100000|2025-02-07 09:05:00|72885.1|72879.1|72890.7|72884.7|72894|72888|72884.4|72878.4|277
1738919400000|2025-02-07 09:10:00|72890.3|72884.3|72885.9|72879.9|72891.9|72885.9|72885.5|72875.5|247
1738919700000|2025-02-07 09:15:00|72886|72880|72893.3|72887.3|72896.3|72890.3|72881|72875|289
1738920000000|2025-02-07 09:20:00|72893.2|72887.2|72888.1|72882.1|72893.8|72887.8|72884.3|72878.3|234
1738920300000|2025-02-07 09:25:00|72887.3|72881.3|72889.8|72877.8|72893.2|72882.9|72886.3|72875.4|264
1738920600000|2025-02-07 09:30:00|72889.1|72877.1|72879.4|72873.4|72893.7|72885.9|72875.2|72866.1|336
1738920900000|2025-02-07 09:35:00|72880.5|72874.5|72883.8|72871.8|72888.3|72881.7|72878.5|72868.5|231
1738921200000|2025-02-07 09:40:00|72883.4|72871.4|72880.3|72868.3|72886.2|72874.2|72877.1|72865.1|230
1738921500000|2025-02-07 09:45:00|72880.2|72868.2|72884.6|72878.6|72888.4|72882.4|72876.8|72864.8|228
1738921800000|2025-02-07 09:50:00|72884.8|72878.8|72893|72887|72900.9|72894.9|72884.2|72874.4|312
1738922100000|2025-02-07 09:55:00|72892.7|72886.7|72907.1|72895.1|72908.1|72902.1|72892.7|72886.7|272
1738922400000|2025-02-07 10:00:00|72906.3|72894.3|72916|72910|72916.6|72910.6|72904.8|72892.8|216
1738922700000|2025-02-07 10:05:00|72916.1|72910.1|72928.8|72922.8|72929.9|72923.9|72915|72909|181
1738923000000|2025-02-07 10:10:00|72928.9|72922.9|72922|72916|72930.4|72924.4|72918.3|72912.3|224
1738923300000|2025-02-07 10:15:00|72924.5|72918.5|72927|72915|72929.5|72923.5|72917.1|72911.1|332
1738923600000|2025-02-07 10:20:00|72927.1|72915.1|72916.6|72910.6|72927.9|72917.2|72913.8|72904.2|377
1738923900000|2025-02-07 10:25:00|72917.1|72911.1|72920.1|72908.1|72922.4|72913.6|72912|72903.5|304
1738924200000|2025-02-07 10:30:00|72919.8|72907.8|72914.6|72908.6|72922.7|72912.3|72913.6|72902.2|308
1738924500000|2025-02-07 10:35:00|72914.5|72908.5|72908.1|72902.1|72918.7|72912.7|72907|72899.1|210
1738924800000|2025-02-07 10:40:00|72908.2|72902.2|72919.3|72913.3|72919.6|72913.6|72907.8|72901.8|229
1738925100000|2025-02-07 10:45:00|72919.2|72913.2|72932.6|72920.6|72933.3|72921.6|72919.2|72912.5|229
1738925400000|2025-02-07 10:50:00|72932.5|72920.5|72934.1|72922.1|72936.8|72927|72930|72919|148
1738925700000|2025-02-07 10:55:00|72934|72922|72925.6|72919.6|72936.1|72926.4|72923|72914|190
1738926000000|2025-02-07 11:00:00|72925.8|72919.8|72939.4|72927.4|72939.5|72927.5|72924.4|72918.4|223
1738926300000|2025-02-07 11:05:00|72939.2|72927.2|72940.2|72934.2|72948|72938.8|72938.7|72927|222
1738926600000|2025-02-07 11:10:00|72939.5|72933.5|72936.8|72924.8|72942.5|72933.9|72933.8|72924.1|164
1738926900000|2025-02-07 11:15:00|72936.7|72924.7|72931.9|72925.9|72937.4|72930.4|72926.8|72920.8|218
1738927200000|2025-02-07 11:20:00|72932.5|72926.5|72935.6|72929.6|72937|72931|72926.5|72920.5|213
1738927500000|2025-02-07 11:25:00|72935.5|72929.5|72931.4|72925.4|72938.2|72929.5|72930.1|72919.6|189
1738927800000|2025-02-07 11:30:00|72931.5|72925.5|72937.2|72925.2|72938.4|72929.6|72931.5|72923.3|187
1738928100000|2025-02-07 11:35:00|72937.3|72925.3|72933.1|72927.1|72938.2|72930.8|72933.1|72922.8|144
1738928400000|2025-02-07 11:40:00|72935|72923|72932.6|72926.6|72937.6|72931.2|72930.4|72922.2|218
1738928700000|2025-02-07 11:45:00|72932.1|72926.1|72931.3|72925.3|72936|72928|72931.2|72922.5|155
1738929000000|2025-02-07 11:50:00|72931.6|72925.6|72933.9|72927.9|72936.9|72929.3|72928.8|72922.6|177
1738929300000|2025-02-07 11:55:00|72934|72928|72932.8|72926.8|72937.6|72930.9|72931.9|72924.8|186
1738929600000|2025-02-07 12:00:00|72933.1|72927.1|72940.8|72934.8|72943.1|72935.4|72932.9|72926.9|199
1738929900000|2025-02-07 12:05:00|72940.9|72934.9|72944.4|72938.4|72949.5|72939.1|72940.9|72932.2|191
1738930200000|2025-02-07 12:10:00|72942.5|72936.5|72941|72935|72943.8|72937.8|72940.6|72930.8|160
1738930500000|2025-02-07 12:15:00|72940.9|72934.9|72941.4|72935.4|72943|72937|72940.6|72934.6|166
1738930800000|2025-02-07 12:20:00|72941.3|72935.3|72937.5|72925.5|72943.2|72937.2|72935.5|72924.9|183
1738931100000|2025-02-07 12:25:00|72937.4|72925.4|72941.8|72935.8|72942.2|72936.2|72933.8|72924.7|182
1738931400000|2025-02-07 12:30:00|72942.2|72936.2|72944.7|72938.7|72946.3|72940.3|72940.5|72934.5|192
1738931700000|2025-02-07 12:35:00|72944.4|72938.4|72937.4|72931.4|72945.3|72939.3|72934.9|72926.4|222
1738932000000|2025-02-07 12:40:00|72937.3|72931.3|72933.7|72927.7|72937.3|72931.3|72926|72920|215
1738932300000|2025-02-07 12:45:00|72933.8|72927.8|72931.6|72925.6|72934.4|72928.4|72928.5|72922.5|148
1738932600000|2025-02-07 12:50:00|72931.2|72925.2|72932.6|72926.6|72937|72931|72926.7|72920.7|205
1738932900000|2025-02-07 12:55:00|72932.7|72926.7|72932.7|72926.7|72935.3|72929.3|72926.6|72920.6|264
1738933200000|2025-02-07 13:00:00|72932.5|72926.5|72934.2|72928.2|72934.3|72928.3|72926.7|72918.4|415
1738933500000|2025-02-07 13:05:00|72934.7|72928.7|72929|72923|72936.5|72930.5|72927|72921|276
1738933800000|2025-02-07 13:10:00|72928.8|72922.8|72926.8|72920.8|72932.9|72924.7|72917.9|72908.5|256
1738934100000|2025-02-07 13:15:00|72926.9|72920.9|72922|72910|72932.7|72924.3|72918.1|72907.9|270
1738934400000|2025-02-07 13:20:00|72919.2|72913.2|72927.2|72915.2|72929.5|72917.5|72919.2|72909.2|312
1738934700000|2025-02-07 13:25:00|72927.1|72915.1|72956.6|72842.4|72968.4|72936.2|72920.9|72842.4|385
1738935000000|2025-02-07 13:30:00|72958.9|72839.9|72955.1|72943.1|72986.5|72974.5|72856.7|72795|995
1738935300000|2025-02-07 13:35:00|72954.6|72942.6|72926.6|72914.6|72967.6|72955.6|72925.2|72913.2|926
1738935600000|2025-02-07 13:40:00|72926.8|72914.8|72950.9|72944.9|72957.9|72950.1|72914.3|72902.3|805
1738935900000|2025-02-07 13:45:00|72951|72945|72966.2|72960.2|72973.1|72967.1|72943.3|72931.3|692
1738936200000|2025-02-07 13:50:00|72966.5|72960.5|72974.9|72962.9|72982.8|72970.8|72957.1|72949.8|631
1738936500000|2025-02-07 13:55:00|72974.8|72962.8|72970.3|72964.3|72987.7|72975.7|72961.9|72953.2|653
1738936800000|2025-02-07 14:00:00|72970.2|72964.2|72962.9|72956.9|72972.4|72966.4|72948.3|72941.6|597
1738937100000|2025-02-07 14:05:00|72963.3|72957.3|72960.1|72954.1|72973|72966.4|72948.5|72942.5|580
1738937400000|2025-02-07 14:10:00|72959.8|72953.8|72942.7|72936.7|72959.8|72953.8|72941.9|72935.9|449
1738937700000|2025-02-07 14:15:00|72943|72937|72949.6|72943.6|72955.1|72949.1|72936.7|72926.9|524
1738938000000|2025-02-07 14:20:00|72949.7|72943.7|72942|72936|72955.3|72949.3|72937.6|72931.6|524
1738938300000|2025-02-07 14:25:00|72942.1|72936.1|72931.6|72925.6|72947.9|72939.5|72929.1|72923.1|471
1738938600000|2025-02-07 14:30:00|72931.5|72925.5|72920.5|72914.5|72935.7|72929.7|72918.5|72909.6|549
1738938900000|2025-02-07 14:35:00|72920.4|72914.4|72908.5|72896.5|72922.4|72914.4|72896.2|72884.2|561
1738939200000|2025-02-07 14:40:00|72908.7|72896.7|72917.5|72911.5|72924.6|72918.3|72901.8|72894.8|528
1738939500000|2025-02-07 14:45:00|72917.7|72911.7|72906.4|72900.4|72924.8|72918.8|72903.2|72894.3|528
1738939800000|2025-02-07 14:50:00|72907.2|72901.2|72916.5|72904.5|72921.3|72909.3|72906.9|72897.2|440
1738940100000|2025-02-07 14:55:00|72916.4|72904.4|72943|72906.3|72944.9|72922|72911|72899|427
1738940400000|2025-02-07 15:00:00|72948.4|72917.2|72934.8|72922.8|72974.4|72947.7|72924|72912|733
1738940700000|2025-02-07 15:05:00|72934.3|72922.3|72930.6|72924.6|72948.3|72941.9|72923.4|72912.1|670
1738941000000|2025-02-07 15:10:00|72931|72925|72961.9|72955.9|72968.2|72958.8|72928.9|72919.6|711
1738941300000|2025-02-07 15:15:00|72961.8|72955.8|72953.8|72941.8|72969|72960.1|72952.5|72940.5|661
1738941600000|2025-02-07 15:20:00|72953.4|72941.4|72972.4|72960.4|72974.5|72963.3|72946.4|72935.2|640
1738941900000|2025-02-07 15:25:00|72972.3|72960.3|72966.2|72954.2|72974.6|72965.4|72960.3|72953|556
1738942200000|2025-02-07 15:30:00|72966.7|72954.7|72945.6|72939.6|72972.2|72960.2|72944.4|72937.2|608
1738942500000|2025-02-07 15:35:00|72945.4|72939.4|72949.3|72943.3|72951|72945|72938|72932|533
1738942800000|2025-02-07 15:40:00|72948.7|72942.7|72940.5|72934.5|72949.6|72943.6|72931|72925|451
1738943100000|2025-02-07 15:45:00|72940.3|72934.3|72933.4|72927.4|72945.9|72937.6|72928.3|72921.3|466
1738943400000|2025-02-07 15:50:00|72933.5|72927.5|73041.5|73029.5|73058.9|73046.9|72921.2|72915.2|715
1738943700000|2025-02-07 15:55:00|73038.9|73026.9|73060.2|73048.2|73108.6|73096.6|73035.1|73016.3|1024
1738944000000|2025-02-07 16:00:00|73061.4|73049.4|73070.9|73058.9|73100.8|73088.8|73051.3|73039.3|956
1738944300000|2025-02-07 16:05:00|73070.3|73058.3|73037.9|73025.9|73095.9|73083.9|73028.7|73016.7|920
1738944600000|2025-02-07 16:10:00|73037.8|73025.8|73056.4|73044.4|73058.6|73046.6|73022.6|73010.6|759
1738944900000|2025-02-07 16:15:00|73056.2|73044.2|73038|73026|73081.6|73069.6|72993.9|72976.2|810
1738945200000|2025-02-07 16:20:00|73040|73028|73052.1|73040.1|73074.8|73062.8|73016.6|73004.6|913
1738945500000|2025-02-07 16:25:00|73053.1|73041.1|73081|73069|73082.8|73070.8|73053.1|73041.1|703
1738945800000|2025-02-07 16:30:00|73080.9|73068.9|73070.7|73058.7|73080.9|73068.9|73060.5|73048.5|596
1738946100000|2025-02-07 16:35:00|73071|73059|73089.7|73077.7|73098.5|73086.5|73066.7|73054.7|609
1738946400000|2025-02-07 16:40:00|73089.6|73077.6|73102.5|73090.5|73105.8|73093.8|73087.1|73075.1|525
1738946700000|2025-02-07 16:45:00|73104|73092|73096.3|73084.3|73104.6|73092.6|73093.2|73081.2|467
1738947000000|2025-02-07 16:50:00|73096.4|73084.4|73098.1|73086.1|73098.5|73089.1|73088.1|73076.1|369
1738947300000|2025-02-07 16:55:00|73094.4|73088.4|73092.4|73080.4|73106|73094|73080.2|73068.2|518
1738947600000|2025-02-07 17:00:00|73092|73080|73096.6|73090.6|73101.8|73095.8|73088|73077.8|522
1738947900000|2025-02-07 17:05:00|73096.8|73090.8|73026.1|73014.1|73103.9|73091.9|72994.5|72982.5|889
1738948200000|2025-02-07 17:10:00|73026.5|73014.5|73040.9|73028.9|73054.4|73042.4|73023|73011|739
1738948500000|2025-02-07 17:15:00|73040.7|73028.7|73096.2|73084.2|73121.5|73109.5|73038.7|73026.7|975
1738948800000|2025-02-07 17:20:00|73097.9|73085.9|73068.4|73056.4|73112.1|73100.1|73048.3|73036.3|886
1738949100000|2025-02-07 17:25:00|73068.2|73056.2|73089.9|73077.9|73093.9|73081.9|73062.8|73050.8|534
1738949400000|2025-02-07 17:30:00|73089.6|73077.6|73077.7|73065.7|73108.4|73096.4|73073.6|73061.6|527
1738949700000|2025-02-07 17:35:00|73075.6|73063.6|73081.1|73069.1|73082.3|73070.3|73067.3|73055.3|371
1738950000000|2025-02-07 17:40:00|73080.9|73068.9|73085.7|73073.7|73101.3|73089.3|73077|73065|391
1738950300000|2025-02-07 17:45:00|73085.6|73073.6|73093.1|73081.1|73100.6|73088.6|73085.5|73073.5|363
1738950600000|2025-02-07 17:50:00|73093.2|73081.2|73100.3|73088.3|73107.1|73095.1|73087|73075|335
1738950900000|2025-02-07 17:55:00|73100.2|73088.2|73097.2|73085.2|73109.8|73097.8|73094.9|73083.8|368
1738951200000|2025-02-07 18:00:00|73097.3|73085.3|73090|73078|73100.2|73091.3|73083.5|73071.5|352
1738951500000|2025-02-07 18:05:00|73090.2|73078.2|73069.8|73057.8|73092.7|73080.7|73069.2|73057.2|332
1738951800000|2025-02-07 18:10:00|73070|73058|73064.4|73052.4|73073.3|73061.3|73054.7|73042.7|297
1738952100000|2025-02-07 18:15:00|73065.1|73053.1|73058.4|73046.4|73065.1|73053.1|73052.1|73040.1|234
1738952400000|2025-02-07 18:20:00|73058.5|73046.5|73061.5|73049.5|73063.4|73051.4|73047.7|73035.7|269
1738952700000|2025-02-07 18:25:00|73060.9|73048.9|73053.4|73041.4|73065.6|73053.6|73046.3|73034.3|317
1738953000000|2025-02-07 18:30:00|73053.3|73041.3|73043.9|73031.9|73058.5|73046.5|73043.8|73031.8|239
1738953300000|2025-02-07 18:35:00|73044.3|73032.3|73053|73041|73057.6|73045.6|73044.3|73032.3|248
1738953600000|2025-02-07 18:40:00|73053.2|73041.2|73068.1|73056.1|73069.3|73058.2|73051.4|73039.4|233
1738953900000|2025-02-07 18:45:00|73068.2|73056.2|73070.8|73058.8|73078.8|73066.8|73068.1|73056.1|318
1738954200000|2025-02-07 18:50:00|73070.4|73058.4|73075|73063|73082.4|73070.4|73070.3|73058.3|321
1738954500000|2025-02-07 18:55:00|73075.1|73063.1|73058.7|73046.7|73075.1|73063.1|73057.4|73045.4|316
1738954800000|2025-02-07 19:00:00|73057|73045|73062.4|73050.4|73065.7|73053.7|73054.1|73042.1|303
1738955100000|2025-02-07 19:05:00|73062.5|73050.5|73062.3|73050.3|73066.1|73054.1|73061|73049|214
1738955400000|2025-02-07 19:10:00|73062.8|73050.8|73057.6|73045.6|73066|73054|73055.1|73043.1|221
1738955700000|2025-02-07 19:15:00|73056.8|73044.8|73047.8|73035.8|73057.4|73045.4|73041.5|73029.5|283
1738956000000|2025-02-07 19:20:00|73047.7|73035.7|73052.4|73040.4|73052.4|73040.4|73046.4|73034.4|282
1738956300000|2025-02-07 19:25:00|73052.3|73040.3|73056.9|73044.9|73063.8|73051.8|73049.7|73037.7|231
1738956600000|2025-02-07 19:30:00|73057|73045|73054.4|73042.4|73063.5|73052.3|73052.3|73041.7|229
1738956900000|2025-02-07 19:35:00|73054.2|73042.2|73049.7|73037.7|73055.9|73043.9|73049.5|73037.5|190
1738957200000|2025-02-07 19:40:00|73049.8|73037.8|73052.2|73040.2|73060.8|73048.8|73040.1|73028.1|305
1738957500000|2025-02-07 19:45:00|73050.9|73038.9|73037.6|73025.6|73050.9|73038.9|73036.4|73024.4|255
1738957800000|2025-02-07 19:50:00|73037.7|73025.7|73024.8|73012.8|73038.5|73026.5|73024.4|73012.4|225
1738958100000|2025-02-07 19:55:00|73025|73013|73036|73024|73036|73024|73012.8|73000.8|318
1738958400000|2025-02-07 20:00:00|73035.1|73023.1|73032.4|73020.4|73035.6|73023.6|73029.8|73017.8|170
1738958700000|2025-02-07 20:05:00|73032.3|73020.3|73033.9|73021.9|73037.6|73025.6|73028|73016|229
1738959000000|2025-02-07 20:10:00|73033.5|73021.5|73035.7|73023.7|73038.1|73026.1|73028.3|73016.3|188
1738959300000|2025-02-07 20:15:00|73035.6|73023.6|73040.7|73028.7|73042.6|73030.6|73034.1|73022.1|170
1738959600000|2025-02-07 20:20:00|73040.8|73028.8|73031.5|73019.5|73042.2|73030.2|73031.4|73019.4|197
1738959900000|2025-02-07 20:25:00|73031.3|73019.3|73040.8|73028.8|73043.3|73031.3|73031|73019|214
1738960200000|2025-02-07 20:30:00|73040.6|73028.6|73042.6|73030.6|73045.2|73033.2|73037.9|73025.9|210
1738960500000|2025-02-07 20:35:00|73042.7|73030.7|73047.6|73035.6|73047.6|73035.6|73039.2|73027.2|179
1738960800000|2025-02-07 20:40:00|73047.9|73035.9|73054.5|73042.5|73054.7|73042.7|73046.7|73034.7|187
1738961100000|2025-02-07 20:45:00|73054.3|73042.3|73044.3|73032.3|73054.3|73042.3|73044.2|73032.2|168
1738961400000|2025-02-07 20:50:00|73043.4|73031.4|73037.9|73025.9|73044.3|73032.3|73037.8|73025.8|152
1738961700000|2025-02-07 20:55:00|73038.5|73026.5|73040.9|73028.9|73045.8|73033.8|73032.5|73020.5|263
1738962000000|2025-02-07 21:00:00|73040.8|73028.8|73042.3|73030.3|73043.2|73031.2|73024.9|73012.9|213
1738962300000|2025-02-07 21:05:00|73041.8|73029.8|73051.6|73039.6|73052.5|73040.5|73040.9|73028.9|158
1738962600000|2025-02-07 21:10:00|73051.7|73039.7|73052.2|73040.2|73052.2|73040.2|73048.4|73036.4|98
1738962900000|2025-02-07 21:15:00|73052.4|73040.4|73049.8|73037.8|73055.6|73043.6|73048.6|73036.6|441
1738963200000|2025-02-07 21:20:00|73050.1|73038.1|73051|73039|73051.6|73039.6|73049.9|73037.9|110
1738963500000|2025-02-07 21:25:00|73050.9|73038.9|73054.1|73042.1|73059.8|73047.8|73037.8|73025.8|552
1738963800000|2025-02-07 21:30:00|73054.2|73042.2|73051.9|73039.9|73057.7|73045.7|73043|73031|328
1738964100000|2025-02-07 21:35:00|73052|73040|73045.3|73033.3|73057.5|73045.5|73045.1|73033.1|187
1738964400000|2025-02-07 21:40:00|73044.3|73032.3|73047.8|73035.8|73057|73045|73041|73029|166
1738964700000|2025-02-07 21:45:00|73048.2|73036.2|73056.5|73044.5|73060.1|73048.1|73046.7|73034.7|591
1738965000000|2025-02-07 21:50:00|73056.4|73044.4|73048.8|73036.8|73099|73044.5|73042.7|72988.6|1156
1738965300000|2025-02-07 21:55:00|73052.8|73040.8|73054.9|73042.9|73107.8|73042.9|73044.6|72977.6|902
1739134800000|2025-02-09 21:00:00|73097|73083|73096.9|73082.9|73097|73083|73096.9|73082.9|2
1739135100000|2025-02-09 21:05:00|73097|73083|73097|73083|73097|73083|73097|73083|1
1739136300000|2025-02-09 21:25:00|73142.7|73037.3|73142.7|73037.3|73142.7|73037.3|73142.7|73037.3|1
1739136600000|2025-02-09 21:30:00|73097|73083|73174.2|73048.2|73174.2|73083|73097|73047.5|3
1739136900000|2025-02-09 21:35:00|73175|73049|73202.7|73092.6|73202.7|73140.9|73154.9|73049|38
1739137200000|2025-02-09 21:40:00|73202.6|73092.7|73184.3|73089.8|73202.6|73127.7|73141.7|73076.1|36
1739137500000|2025-02-09 21:45:00|73184.2|73084.9|73200.2|73083.6|73200.2|73088.1|73184|73076.1|37
1739137800000|2025-02-09 21:50:00|73198.2|73081.6|73148.9|73134.9|73198.2|73136.5|73146.9|73081.6|8
1739138100000|2025-02-09 21:55:00|73149|73135|73149|73135|73170.3|73135|73148.9|73087.8|8
1739138400000|2025-02-09 22:00:00|73184.1|73099.6|73184.8|73101.1|73185.6|73103.6|73182.2|73099.6|25
1739138700000|2025-02-09 22:05:00|73184.7|73103.7|73184.6|73101.3|73197.3|73121.9|73181.7|73101.1|22
1739139000000|2025-02-09 22:10:00|73182.3|73104.5|73182.3|73104.5|73185.1|73104.5|73182.3|73101.8|13
1739139300000|2025-02-09 22:15:00|73176.8|73120.1|73184.1|73104.1|73184.4|73120.1|73176.8|73103|27
1739139600000|2025-02-09 22:20:00|73182.2|73104.5|73178.2|73130.3|73200.2|73146.7|73170.3|73104.5|145
1739139900000|2025-02-09 22:25:00|73178.3|73130.2|73172.1|73136.6|73185.4|73140.4|73164.8|73129.7|160
1739140200000|2025-02-09 22:30:00|73172.5|73138.5|73165.7|73113|73197.7|73139.9|73165.1|73103.2|177
1739140500000|2025-02-09 22:35:00|73166.1|73112.3|73157.5|73114.6|73166.5|73130|73141.9|73108.2|79
1739140800000|2025-02-09 22:40:00|73157.6|73114.7|73174|73123.9|73174|73130|73142|73106.2|37
1739141100000|2025-02-09 22:45:00|73174.4|73124|73145.9|73109.6|73174.4|73126.5|73133.5|73104.2|111
1739141400000|2025-02-09 22:50:00|73146|73109.5|73138.5|73126.5|73152|73127|73133.5|73109.5|58
1739141700000|2025-02-09 22:55:00|73138.8|73126.8|73139|73127|73139.2|73127.2|73138.4|73126.4|51
1739142000000|2025-02-09 23:00:00|73139.1|73127.1|73139.6|73105|73148.1|73127.1|73128.6|73103.4|149
1739142300000|2025-02-09 23:05:00|73140.1|73105.4|73134.7|73122.7|73146.4|73122.8|73134.7|73099.5|85
1739142600000|2025-02-09 23:10:00|73134.9|73122.9|73130.9|73118.9|73145.4|73123|73130.6|73111.8|52
1739142900000|2025-02-09 23:15:00|73130.8|73118.8|73131.6|73119.6|73132.7|73120.7|73123.1|73111.1|124
1739143200000|2025-02-09 23:20:00|73131.3|73119.3|73134.9|73122.9|73135.5|73123.5|73130.5|73118.5|34
1739143500000|2025-02-09 23:25:00|73134.5|73122.5|73130.5|73118.5|73135.1|73122.5|73123.6|73100.8|136
1739143800000|2025-02-09 23:30:00|73130.3|73118.3|73130.7|73118.7|73132.7|73120.7|73129.8|73117.8|75
1739144100000|2025-02-09 23:35:00|73130.5|73118.5|73130.6|73118.6|73131.6|73119.6|73128.8|73116.8|69
1739144400000|2025-02-09 23:40:00|73130.7|73118.7|73137.7|73125.7|73138.9|73126.9|73129.8|73117.8|127
1739144700000|2025-02-09 23:45:00|73137.6|73125.6|73140.7|73128.7|73140.8|73128.8|73125.7|73113.7|118
1739145000000|2025-02-09 23:50:00|73140.6|73128.6|73144.8|73132.8|73151.5|73139.5|73139.2|73127.2|161
1739145300000|2025-02-09 23:55:00|73144.7|73132.7|73151.1|73139.1|73151.1|73139.1|73142.2|73130.2|138
1739145600000|2025-02-10 00:00:00|73150.2|73138.2|73131.1|73119.1|73150.4|73138.4|73130.3|73118.3|288
1739145900000|2025-02-10 00:05:00|73131|73119|73126.1|73114.1|73134.5|73122.5|73123.5|73111.5|230
1739146200000|2025-02-10 00:10:00|73126.2|73114.2|73134.5|73122.5|73136.1|73124.1|73116.7|73104.7|136
1739146500000|2025-02-10 00:15:00|73134.6|73122.6|73113.7|73101.7|73134.9|73122.9|73111.7|73099.7|203
1739146800000|2025-02-10 00:20:00|73113.8|73101.8|73115.7|73103.7|73118.1|73106.1|73111.1|73099.1|174
1739147100000|2025-02-10 00:25:00|73116|73104|73112.3|73100.3|73117.9|73105.9|73104.1|73092.1|165
1739147400000|2025-02-10 00:30:00|73112.2|73100.2|73096.6|73084.6|73112.9|73100.9|73096.5|73084.5|249
1739147700000|2025-02-10 00:35:00|73096.7|73084.7|73093.4|73081.4|73100.5|73088.5|73089.2|73077.2|213
1739148000000|2025-02-10 00:40:00|73093.3|73081.3|73087.1|73075.1|73093.4|73081.4|73084.2|73072.2|197
1739148300000|2025-02-10 00:45:00|73087|73075|73090.3|73078.3|73098.4|73086.4|73081.8|73069.8|333
1739148600000|2025-02-10 00:50:00|73091|73079|73075.1|73063.1|73093.1|73081.1|73075.1|73063.1|534
1739148900000|2025-02-10 00:55:00|73075|73063|73076.8|73064.8|73081.9|73069.9|73068.1|73056.1|504
1739149200000|2025-02-10 01:00:00|73076.7|73064.7|73072.3|73060.3|73079.8|73067.8|73048.4|73036.4|579
1739149500000|2025-02-10 01:05:00|73072.5|73060.5|73055.9|73043.9|73074.7|73062.7|73055.3|73043.3|449
1739149800000|2025-02-10 01:10:00|73055.7|73043.7|73066.1|73054.1|73071.1|73059.1|73053.1|73041.1|298
1739150100000|2025-02-10 01:15:00|73066.2|73054.2|73056.4|73044.4|73074.8|73063.1|73048.3|73038.4|441
1739150400000|2025-02-10 01:20:00|73056.5|73044.5|73080.5|73068.5|73081.8|73070.1|73054.4|73044.5|450
1739150700000|2025-02-10 01:25:00|73080.6|73068.6|73091.1|73079.1|73099.2|73092.8|73079.8|73067.8|445
1739151000000|2025-02-10 01:30:00|73091.2|73079.2|73096.1|73090.1|73115.6|73107.7|73091.2|73079.2|631
1739151300000|2025-02-10 01:35:00|73095.9|73089.9|73129.7|73117.7|73133.5|73124.2|73092|73080|518
1739151600000|2025-02-10 01:40:00|73129.9|73117.9|73121.9|73115.9|73142.5|73132.9|73113.7|73107.7|521
1739151900000|2025-02-10 01:45:00|73122|73116|73122.9|73116.9|73126.8|73120.8|73106.7|73095.3|480
1739152200000|2025-02-10 01:50:00|73123.7|73117.7|73117.4|73111.4|73135.5|73126.7|73110.7|73103.5|534
1739152500000|2025-02-10 01:55:00|73117.6|73111.6|73111|73105|73119.2|73113.2|73100.4|73091.8|511
1739152800000|2025-02-10 02:00:00|73111.1|73105.1|73105.5|73099.5|73118.2|73112.2|73101.1|73092|479
1739153100000|2025-02-10 02:05:00|73105.6|73099.6|73123.8|73117.8|73126.3|73120.3|73102.4|73095.6|398
1739153400000|2025-02-10 02:10:00|73123.4|73117.4|73134.6|73122.6|73148.7|73142.7|73122.7|73116.7|433
1739153700000|2025-02-10 02:15:00|73134.4|73122.4|73137.2|73125.2|73143.7|73137.7|73126.3|73115.8|469
1739154000000|2025-02-10 02:20:00|73137.4|73125.4|73142.7|73130.7|73143.2|73136.5|73128.8|73120.3|366
1739154300000|2025-02-10 02:25:00|73142.6|73130.6|73133|73127|73158.5|73150.1|73131.3|73122.7|432
1739154600000|2025-02-10 02:30:00|73133.1|73127.1|73144.2|73138.2|73144.5|73138.5|73129.7|73121.7|535
1739154900000|2025-02-10 02:35:00|73144.3|73138.3|73147.2|73141.2|73154.3|73148.3|73138.9|73132.2|445
1739155200000|2025-02-10 02:40:00|73146.5|73140.5|73144.1|73138.1|73157.9|73151.9|73140.1|73131.5|482
1739155500000|2025-02-10 02:45:00|73143.2|73137.2|73156|73150|73156.6|73150.6|73140.6|73132.1|398
1739155800000|2025-02-10 02:50:00|73156.4|73150.4|73148.3|73142.3|73157.7|73151.7|73144.2|73136.2|377
1739156100000|2025-02-10 02:55:00|73148.8|73142.8|73140.9|73134.9|73150.6|73144.6|73138.1|73132.1|429
1739156400000|2025-02-10 03:00:00|73142.4|73130.4|73148.8|73136.8|73150.9|73138.9|73135.8|73129.8|351
1739156700000|2025-02-10 03:05:00|73148.6|73136.6|73137.5|73131.5|73150.1|73138.5|73135.1|73129.1|343
1739157000000|2025-02-10 03:10:00|73136.5|73130.5|73130.6|73124.6|73139.2|73133.2|73123.8|73117.8|404
1739157300000|2025-02-10 03:15:00|73130.5|73124.5|73132.2|73120.2|73135|73129|73127.2|73119.4|328
1739157600000|2025-02-10 03:20:00|73132.3|73120.3|73126.5|73120.5|73140.9|73128.9|73123|73116.3|382
1739157900000|2025-02-10 03:25:00|73126.9|73120.9|73131.8|73125.8|73132.7|73126.7|73124.9|73117.9|222
1739158200000|2025-02-10 03:30:00|73132|73126|73128.7|73122.7|73135.1|73128.2|73126.3|73120.3|260
1739158500000|2025-02-10 03:35:00|73128.6|73122.6|73131.1|73125.1|73136.5|73130.5|73124.7|73117.4|235
1739158800000|2025-02-10 03:40:00|73131.5|73125.5|73132.2|73126.2|73134.4|73128.4|73129.4|73123.4|214
1739159100000|2025-02-10 03:45:00|73132.6|73126.6|73134.3|73128.3|73139.9|73130|73128.1|73118.5|161
1739159400000|2025-02-10 03:50:00|73134.1|73128.1|73130.2|73124.2|73134.1|73128.1|73127.1|73121|243
1739159700000|2025-02-10 03:55:00|73130.3|73124.3|73127.7|73121.7|73132.6|73125.5|73126.8|73117.2|203
1739160000000|2025-02-10 04:00:00|73128.2|73122.2|73123.5|73111.5|73131.9|73122.5|73115.6|73107.5|263
1739160300000|2025-02-10 04:05:00|73123.3|73111.3|73120.8|73114.8|73125.1|73114.9|73109.5|73100.4|262
1739160600000|2025-02-10 04:10:00|73120.7|73114.7|73123|73117|73130.6|73121.8|73120.7|73111.4|227
1739160900000|2025-02-10 04:15:00|73122.9|73116.9|73117.9|73111.9|73130.1|73121.8|73116.1|73110.1|241
1739161200000|2025-02-10 04:20:00|73118|73112|73114.4|73108.4|73119.7|73113.7|73109.1|73103.1|170
1739161500000|2025-02-10 04:25:00|73115.5|73109.5|73119.3|73113.3|73121.3|73115.3|73115.2|73105.5|144
1739161800000|2025-02-10 04:30:00|73119.2|73113.2|73124.3|73118.3|73127.1|73118.8|73115.7|73109.7|210
1739162100000|2025-02-10 04:35:00|73124|73118|73127.7|73121.7|73130|73123.8|73123.3|73117.3|175
1739162400000|2025-02-10 04:40:00|73127.8|73121.8|73125.2|73119.2|73130.5|73124.5|73123.5|73117.5|221
1739162700000|2025-02-10 04:45:00|73125.5|73119.5|73122.5|73116.5|73126.6|73119.9|73119.2|73111.2|229
1739163000000|2025-02-10 04:50:00|73122.9|73116.9|73129|73117|73131|73121.7|73118.5|73109.3|128
1739163300000|2025-02-10 04:55:00|73129.1|73117.1|73134.8|73128.8|73137.9|73129.6|73128.5|73116.5|491
1739163600000|2025-02-10 05:00:00|73134.5|73128.5|73123.3|73117.3|73134.7|73128.7|73121.7|73115.7|288
1739163900000|2025-02-10 05:05:00|73123.4|73117.4|73130.8|73118.8|73132.2|73123.1|73121|73112.9|210
1739164200000|2025-02-10 05:10:00|73130.9|73118.9|73126.1|73120.1|73134.8|73126.5|73124.4|73118.4|193
1739164500000|2025-02-10 05:15:00|73126.2|73120.2|73133.3|73121.3|73137.4|73127.9|73126.2|73120.2|250
1739164800000|2025-02-10 05:20:00|73133.2|73121.2|73128.3|73122.3|73136.9|73125.6|73127.1|73119.2|210
1739165100000|2025-02-10 05:25:00|73128.5|73122.5|73121.1|73115.1|73131.6|73125.6|73121|73115|250
1739165400000|2025-02-10 05:30:00|73121|73115|73114.2|73108.2|73123.1|73115.7|73112.8|73104.3|353
1739165700000|2025-02-10 05:35:00|73114.4|73108.4|73125.8|73119.8|73126.2|73120.2|73114.1|73108.1|278
1739166000000|2025-02-10 05:40:00|73125.7|73119.7|73131.8|73125.8|73141.6|73131.8|73112|73106|356
1739166300000|2025-02-10 05:45:00|73131.9|73125.9|73139.7|73133.7|73141.1|73135.1|73128.7|73122.5|351
1739166600000|2025-02-10 05:50:00|73139.8|73133.8|73143.4|73137.4|73145.9|73137.4|73133|73121|402
1739166900000|2025-02-10 05:55:00|73142.3|73136.3|73145.3|73139.3|73151.3|73144.3|73136.9|73129|563
1739167200000|2025-02-10 06:00:00|73145|73139|73129.8|73123.8|73145|73139|73129.1|73119|468
1739167500000|2025-02-10 06:05:00|73131.3|73119.3|73133.6|73121.6|73142.4|73136.4|73127.7|73118.1|357
1739167800000|2025-02-10 06:10:00|73130.7|73124.7|73138.4|73132.4|73141.3|73133.8|73130.6|73120.4|402
1739168100000|2025-02-10 06:15:00|73138.7|73132.7|73133.6|73127.6|73139.5|73133|73130.1|73124.1|309
1739168400000|2025-02-10 06:20:00|73136.5|73124.5|73130.9|73124.9|73136.5|73128.9|73125.7|73116.2|286
1739168700000|2025-02-10 06:25:00|73131|73125|73134.5|73122.5|73134.6|73128.4|73128.5|73118.6|326
1739169000000|2025-02-10 06:30:00|73134.9|73122.9|73142.6|73136.6|73146.7|73138.4|73129.9|73120.8|416
1739169300000|2025-02-10 06:35:00|73142.5|73136.5|73132.5|73120.5|73143.5|73137.5|73127.3|73118.7|311
1739169600000|2025-02-10 06:40:00|73132.6|73120.6|73136.5|73130.5|73139.9|73133.9|73132.6|73120.6|261
1739169900000|2025-02-10 06:45:00|73136.6|73130.6|73129.3|73123.3|73138.1|73132.1|73121.1|73112.3|336
1739170200000|2025-02-10 06:50:00|73129.2|73123.2|73127.4|73121.4|73129.8|73123.8|73114.4|73107|366
1739170500000|2025-02-10 06:55:00|73128.2|73122.2|73110.9|73104.9|73131.6|73122.6|73094.6|73082.6|580
1739170800000|2025-02-10 07:00:00|73110.7|73104.7|73104.3|73098.3|73111|73105|73089.8|73083.8|597
1739171100000|2025-02-10 07:05:00|73104.2|73098.2|73094.3|73088.3|73111.2|73099.2|73092.3|73082.2|577
1739171400000|2025-02-10 07:10:00|73093.9|73087.9|73112.8|73100.8|73114.2|73102.2|73092.4|73083.3|595
1739171700000|2025-02-10 07:15:00|73112.7|73100.7|73114.9|73108.9|73124.6|73115.6|73111.7|73099.7|554
1739172000000|2025-02-10 07:20:00|73114.8|73108.8|73110|73104|73119.2|73109.8|73105.5|73099.5|465
1739172300000|2025-02-10 07:25:00|73110.1|73104.1|73120.8|73114.8|73121.4|73115.4|73110.1|73104.1|443
1739172600000|2025-02-10 07:30:00|73120.4|73114.4|73116.9|73110.9|73126.9|73120.9|73113.5|73107.5|444
1739172900000|2025-02-10 07:35:00|73116.5|73110.5|73115.7|73109.7|73119.9|73113.9|73111.9|73101.5|413
1739173200000|2025-02-10 07:40:00|73115.6|73109.6|73114.2|73108.2|73119.7|73111.6|73111|73104|491
1739173500000|2025-02-10 07:45:00|73113.9|73107.9|73128.1|73122.1|73129.7|73123.7|73111.8|73105.8|478
1739173800000|2025-02-10 07:50:00|73128.2|73122.2|73147.1|73141.1|73147.2|73141.2|73127.7|73121.7|503
1739174100000|2025-02-10 07:55:00|73146.8|73140.8|73134.5|73128.5|73153.4|73145.2|73131.5|73123.4|539
1739174400000|2025-02-10 08:00:00|73138.7|73126.7|73147.6|73141.6|73150.2|73144.2|73134.4|73126.7|560
1739174700000|2025-02-10 08:05:00|73147.7|73141.7|73149.8|73143.8|73153.6|73147.3|73144.8|73138.7|435
1739175000000|2025-02-10 08:10:00|73149.9|73143.9|73158.4|73152.4|73161.4|73153|73148.6|73142.6|480
1739175300000|2025-02-10 08:15:00|73158.9|73152.9|73170.7|73164.7|73175.2|73169.2|73157.3|73149.7|576
1739175600000|2025-02-10 08:20:00|73171.6|73165.6|73172.5|73166.5|73176.1|73170.1|73164.7|73156.7|623
1739175900000|2025-02-10 08:25:00|73172.1|73166.1|73156.4|73150.4|73182.4|73172.9|73149.4|73137.4|642
1739176200000|2025-02-10 08:30:00|73158.1|73152.1|73156.7|73150.7|73165.2|73159.2|73151.5|73142.5|578
1739176500000|2025-02-10 08:35:00|73156.9|73150.9|73149.6|73143.6|73160.7|73154.7|73149.3|73140.9|460
1739176800000|2025-02-10 08:40:00|73150.2|73144.2|73147.2|73141.2|73152.8|73145.9|73141.6|73132.2|558
1739177100000|2025-02-10 08:45:00|73147|73141|73144.2|73132.2|73150.8|73143.1|73131.4|73122.1|552
1739177400000|2025-02-10 08:50:00|73144.3|73132.3|73136.4|73130.4|73145.1|73137.9|73134.3|73128.3|536
1739177700000|2025-02-10 08:55:00|73136.8|73130.8|73129.5|73123.5|73145|73139|73127.8|73121.8|426
1739178000000|2025-02-10 09:00:00|73129.4|73123.4|73117.5|73105.5|73137.5|73131.5|73117|73105|657
1739178300000|2025-02-10 09:05:00|73117.6|73105.6|73125|73119|73134.1|73124.3|73106.3|73097.8|374
1739178600000|2025-02-10 09:10:00|73124.8|73118.8|73108.5|73096.5|73125|73119|73105.9|73096.2|414
1739178900000|2025-02-10 09:15:00|73108.4|73096.4|73100.3|73094.3|73115.5|73107.8|73100.2|73092.1|326
1739179200000|2025-02-10 09:20:00|73100.4|73094.4|73106.9|73100.9|73106.9|73100.9|73092.8|73084.4|319
1739179500000|2025-02-10 09:25:00|73107|73101|73105|73099|73113.1|73107.1|73094.5|73088.5|368
1739179800000|2025-02-10 09:30:00|73105.1|73099.1|73091.7|73085.7|73105.1|73099.1|73081.4|73075.4|386
1739180100000|2025-02-10 09:35:00|73091.8|73085.8|73077.8|73071.8|73093.3|73087.3|73076.9|73070.9|335
1739180400000|2025-02-10 09:40:00|73078|73072|73094.4|73088.4|73099|73093|73075.6|73069.6|286
1739180700000|2025-02-10 09:45:00|73094.3|73088.3|73091.4|73085.4|73094.6|73088.6|73084.7|73078.7|360
1739181000000|2025-02-10 09:50:00|73091.5|73085.5|73091.7|73085.7|73096.3|73090.3|73088.6|73082.6|269
1739181300000|2025-02-10 09:55:00|73091.8|73085.8|73088.7|73082.7|73105.8|73094|73087.9|73078.9|296
1739181600000|2025-02-10 10:00:00|73089|73083|73097.9|73091.9|73105.1|73099|73089|73083|295
1739181900000|2025-02-10 10:05:00|73097.8|73091.8|73091.6|73085.6|73099.7|73091.9|73091.4|73080.6|188
1739182200000|2025-02-10 10:10:00|73091.7|73085.7|73088.1|73082.1|73096.8|73090.8|73082|73074.7|229
1739182500000|2025-02-10 10:15:00|73088|73082|73084.5|73078.5|73089.5|73083.5|73084.3|73078.3|264
1739182800000|2025-02-10 10:20:00|73084.9|73078.9|73089.4|73077.4|73090.4|73082.9|73084.3|73075.6|225
1739183100000|2025-02-10 10:25:00|73089.6|73077.6|73101.8|73095.8|73107.3|73098.1|73087.2|73077.2|394
1739183400000|2025-02-10 10:30:00|73101.7|73095.7|73091.4|73085.4|73102.1|73096.1|73091|73085|302
1739183700000|2025-02-10 10:35:00|73091.5|73085.5|73085.4|73079.4|73093.9|73087.9|73083.9|73077.9|186
1739184000000|2025-02-10 10:40:00|73085.9|73079.9|73092.6|73086.6|73104.8|73095.8|73084.7|73078.7|234
1739184300000|2025-02-10 10:45:00|73093|73087|73087.7|73081.7|73094.9|73088.9|73086.8|73080.8|243
1739184600000|2025-02-10 10:50:00|73087.9|73081.9|73090|73084|73094.9|73088.9|73087.5|73081.5|216
1739184900000|2025-02-10 10:55:00|73089.9|73083.9|73104.6|73098.6|73104.6|73098.6|73087.9|73081.9|221
1739185200000|2025-02-10 11:00:00|73104.2|73098.2|73091.9|73085.9|73104.7|73098.7|73091.2|73082.7|287
1739185500000|2025-02-10 11:05:00|73091.4|73085.4|73087.2|73075.2|73102.3|73092|73072.3|73060.3|321
1739185800000|2025-02-10 11:10:00|73088|73076|73097|73091|73100.9|73094.8|73081.8|73070.5|306
1739186100000|2025-02-10 11:15:00|73097.7|73091.7|73103.3|73091.3|73106.1|73097.5|73093.3|73087.3|290
1739186400000|2025-02-10 11:20:00|73103.7|73091.7|73102.8|73090.8|73107.9|73097.2|73096.7|73087.5|290
1739186700000|2025-02-10 11:25:00|73102.7|73090.7|73097.7|73091.7|73102.7|73092|73090.2|73082.3|225
1739187000000|2025-02-10 11:30:00|73097.8|73091.8|73099|73093|73103.3|73097.3|73094.4|73088.4|250
1739187300000|2025-02-10 11:35:00|73098.7|73092.7|73107|73101|73108.2|73102.2|73097.9|73089.6|233
1739187600000|2025-02-10 11:40:00|73107.4|73101.4|73110.2|73098.2|73117|73108|73105.7|73097|281
1739187900000|2025-02-10 11:45:00|73110.3|73098.3|73111.9|73105.9|73115.6|73107.1|73107.9|73098.3|240
1739188200000|2025-02-10 11:50:00|73111.1|73105.1|73110.3|73104.3|73114.2|73105.8|73107.3|73099.3|215
1739188500000|2025-02-10 11:55:00|73110.6|73104.6|73113.1|73107.1|73119.2|73109.1|73103.8|73096.7|349
1739188800000|2025-02-10 12:00:00|73115.7|73103.7|73112.2|73106.2|73116|73107|73107.5|73100.5|346
1739189100000|2025-02-10 12:05:00|73112.3|73106.3|73123.9|73117.9|73127.2|73118.4|73112|73106|309
1739189400000|2025-02-10 12:10:00|73124|73118|73129.9|73117.9|73133.3|73123.4|73122.5|73115.8|271
1739189700000|2025-02-10 12:15:00|73129.1|73117.1|73118.5|73112.5|73130.2|73118.2|73116.5|73110.5|172
1739190000000|2025-02-10 12:20:00|73118.6|73112.6|73116.3|73110.3|73119.1|73113.1|73113.8|73107.8|183
1739190300000|2025-02-10 12:25:00|73116.4|73110.4|73116.1|73110.1|73118.9|73112.9|73113.4|73107.4|220
1739190600000|2025-02-10 12:30:00|73116.2|73110.2|73115.4|73109.4|73116.7|73110.7|73110.8|73104.8|258
1739190900000|2025-02-10 12:35:00|73115.6|73109.6|73118.4|73112.4|73119.2|73113.2|73114|73108|168
1739191200000|2025-02-10 12:40:00|73118.9|73112.9|73113.4|73107.4|73118.9|73112.9|73109.9|73103.9|193
1739191500000|2025-02-10 12:45:00|73113.5|73107.5|73113.7|73107.7|73114.8|73107.9|73107.8|73101.8|172
1739191800000|2025-02-10 12:50:00|73113|73107|73118.5|73112.5|73119.9|73113.9|73112.6|73106.6|178
1739192100000|2025-02-10 12:55:00|73118.6|73112.6|73119.2|73113.2|73121.2|73115.2|73113.3|73107.3|261
1739192400000|2025-02-10 13:00:00|73119.1|73113.1|73109.8|73103.8|73119.1|73113.1|73108.1|73102.1|400
1739192700000|2025-02-10 13:05:00|73109.4|73103.4|73103.5|73097.5|73113.5|73107.5|73099.8|73093.8|351
1739193000000|2025-02-10 13:10:00|73103.2|73097.2|73096.6|73090.6|73105.7|73099.7|73094.8|73088.8|386
1739193300000|2025-02-10 13:15:00|73096.5|73090.5|73096.6|73090.6|73101|73094|73095.1|73088.7|271
1739193600000|2025-02-10 13:20:00|73096.7|73090.7|73103.7|73097.7|73107.4|73101.4|73091.9|73085.9|340
1739193900000|2025-02-10 13:25:00|73104.1|73098.1|73104.1|73098.1|73106.2|73100.2|73102.9|73096.9|294
1739194200000|2025-02-10 13:30:00|73104.2|73098.2|73096.8|73090.8|73104.4|73098.4|73093.6|73085.5|380
1739194500000|2025-02-10 13:35:00|73096.7|73090.7|73103.4|73097.4|73107.6|73097.4|73096.3|73088.8|294
1739194800000|2025-02-10 13:40:00|73103.3|73097.3|73097.6|73091.6|73105.1|73098|73097.1|73088.2|274
1739195100000|2025-02-10 13:45:00|73097.4|73091.4|73115.7|73103.7|73121.2|73112.3|73095.6|73089.6|293
1739195400000|2025-02-10 13:50:00|73111.9|73105.9|73097.3|73085.3|73115.3|73106.9|73092.5|73084|349
1739195700000|2025-02-10 13:55:00|73097.2|73085.2|73099.2|73093.2|73105.6|73099.6|73089.6|73083.6|387
1739196000000|2025-02-10 14:00:00|73099.8|73093.8|73100.4|73094.4|73110.2|73100.6|73095.1|73088.2|457
1739196300000|2025-02-10 14:05:00|73100.1|73094.1|73103.7|73097.7|73109.6|73102.8|73100|73094|363
1739196600000|2025-02-10 14:10:00|73103.8|73097.8|73102.5|73096.5|73109.3|73103.3|73101.4|73095.4|399
1739196900000|2025-02-10 14:15:00|73102.4|73096.4|73113.4|73107.4|73114.4|73108.4|73101.7|73095.7|348
1739197200000|2025-02-10 14:20:00|73112.7|73106.7|73119.4|73113.4|73120.1|73114.1|73106.4|73100.4|342
1739197500000|2025-02-10 14:25:00|73119.5|73113.5|73112.3|73106.3|73120.4|73114.4|73112.1|73104.9|346
1739197800000|2025-02-10 14:30:00|73112.5|73106.5|73107.3|73101.3|73116.2|73110.2|73097.6|73088.5|516
1739198100000|2025-02-10 14:35:00|73107.4|73101.4|73107.9|73101.9|73108.7|73102.7|73102.2|73096.2|360
1739198400000|2025-02-10 14:40:00|73107.8|73101.8|73111.7|73105.7|73113.2|73107.2|73104|73098|363
1739198700000|2025-02-10 14:45:00|73111.6|73105.6|73121|73115|73121.3|73115.3|73107.4|73099.5|335
1739199000000|2025-02-10 14:50:00|73120.7|73114.7|73130|73124|73130.6|73124.6|73118.8|73112.8|318
1739199300000|2025-02-10 14:55:00|73129.6|73123.6|73129.2|73123.2|73134.5|73128.5|73127.6|73121.6|350
1739199600000|2025-02-10 15:00:00|73129.5|73123.5|73123.4|73117.4|73131.9|73125.9|73122.5|73116.5|372
1739199900000|2025-02-10 15:05:00|73122.7|73116.7|73127.8|73121.8|73128.1|73122.1|73120.6|73114.6|301
1739200200000|2025-02-10 15:10:00|73128.2|73122.2|73122.6|73110.6|73129.1|73123.1|73118.9|73107.2|312
1739200500000|2025-02-10 15:15:00|73122.3|73110.3|73129.1|73117.1|73129.9|73117.9|73117.3|73105.3|293
1739200800000|2025-02-10 15:20:00|73128.8|73116.8|73119.8|73107.8|73130.3|73118.3|73119.6|73107.6|270
1739201100000|2025-02-10 15:25:00|73119.7|73107.7|73113.4|73101.4|73119.7|73107.7|73109.5|73098.6|202
1739201400000|2025-02-10 15:30:00|73113.3|73101.3|73110.5|73098.5|73113.3|73103.6|73107.1|73095.7|262
1739201700000|2025-02-10 15:35:00|73110.4|73098.4|73101.1|73095.1|73111.3|73102.5|73100.6|73092|264
1739202000000|2025-02-10 15:40:00|73101.2|73095.2|73102.4|73090.4|73108.3|73099.2|73096.4|73087.6|326
1739202300000|2025-02-10 15:45:00|73102.7|73090.7|73102.8|73090.8|73104.8|73092.8|73096.7|73084.7|322
1739202600000|2025-02-10 15:50:00|73102.9|73090.9|73093.9|73081.9|73103.7|73091.7|73093.8|73081.8|360
1739202900000|2025-02-10 15:55:00|73094|73082|73082.3|73070.3|73095|73084.4|73075|73068.8|459
1739203200000|2025-02-10 16:00:00|73082.4|73070.4|73087.2|73081.2|73094.8|73085.7|73077.5|73068.5|486
1739203500000|2025-02-10 16:05:00|73087.1|73081.1|73082.7|73076.7|73090.7|73084.7|73077.8|73071.8|421
1739203800000|2025-02-10 16:10:00|73082.8|73076.8|73097.8|73091.8|73102.3|73093.7|73078.6|73072.6|315
1739204100000|2025-02-10 16:15:00|73098.1|73092.1|73114.3|73108.3|73115.1|73109.1|73094.8|73088.8|375
1739204400000|2025-02-10 16:20:00|73114.2|73108.2|73111.3|73105.3|73116.5|73108.9|73104.4|73098.4|389
1739204700000|2025-02-10 16:25:00|73111.4|73105.4|73101|73095|73111.7|73105.7|73099.6|73093.6|293
1739205000000|2025-02-10 16:30:00|73101.1|73095.1|73116.7|73110.7|73116.7|73110.7|73099.4|73092.5|336
1739205300000|2025-02-10 16:35:00|73116.9|73110.9|73116.9|73110.9|73117.6|73111.6|73112.1|73106.1|251
1739205600000|2025-02-10 16:40:00|73116.8|73110.8|73109|73097|73116.8|73110.8|73101.1|73095.1|296
1739205900000|2025-02-10 16:45:00|73108|73096|73119.1|73107.1|73119.8|73112.1|73105.4|73096|270
1739206200000|2025-02-10 16:50:00|73118.4|73106.4|73121.7|73115.7|73127.4|73120|73114.7|73106.4|313
1739206500000|2025-02-10 16:55:00|73122.1|73116.1|73108|73102|73122.4|73116.4|73106.7|73100.7|289
1739206800000|2025-02-10 17:00:00|73107.5|73101.5|73108.6|73102.6|73114.5|73103.3|73105.3|73093.3|283
1739207100000|2025-02-10 17:05:00|73108.7|73102.7|73103.8|73097.8|73109|73103|73101.7|73095.7|228
1739207400000|2025-02-10 17:10:00|73103.7|73097.7|73109.1|73103.1|73111.3|73105.3|73103.1|73097.1|244
1739207700000|2025-02-10 17:15:00|73109.2|73103.2|73112.8|73100.8|73113.6|73104.5|73106.5|73100.5|203
1739208000000|2025-02-10 17:20:00|73112.9|73100.9|73109.9|73103.9|73118.9|73108.6|73109.9|73100.5|180
1739208300000|2025-02-10 17:25:00|73110|73104|73113.8|73107.8|73117|73109|73109.5|73100.9|201
1739208600000|2025-02-10 17:30:00|73113.7|73107.7|73114.1|73108.1|73115.5|73109.5|73111.7|73105.7|153
1739208900000|2025-02-10 17:35:00|73114|73108|73117.7|73105.7|73118.3|73109.5|73111.7|73104.1|142
1739209200000|2025-02-10 17:40:00|73117.6|73105.6|73119.6|73113.6|73122.2|73113.6|73115.9|73105.4|139
1739209500000|2025-02-10 17:45:00|73118.9|73112.9|73116.2|73110.2|73123.4|73116.6|73115.8|73109|235
1739209800000|2025-02-10 17:50:00|73116.4|73110.4|73115.1|73109.1|73119|73113|73113.8|73104.8|196
1739210100000|2025-02-10 17:55:00|73115.2|73109.2|73115.2|73103.2|73117.4|73109.4|73112.3|73102.5|167
1739210400000|2025-02-10 18:00:00|73115.3|73103.3|73113.6|73107.6|73117.8|73110.1|73111.4|73102.5|195
1739210700000|2025-02-10 18:05:00|73113.2|73107.2|73110.8|73098.8|73117.3|73109.8|73110.8|73098.8|211
1739211000000|2025-02-10 18:10:00|73110.6|73098.6|73108.2|73096.2|73110.9|73098.9|73104.2|73092.2|145
1739211300000|2025-02-10 18:15:00|73106.8|73094.8|73109.2|73097.2|73109.7|73097.7|73106.8|73094.8|140
1739211600000|2025-02-10 18:20:00|73109.3|73097.3|73107|73095|73110.2|73098.2|73105|73093|173
1739211900000|2025-02-10 18:25:00|73107.2|73095.2|73110.5|73098.5|73113.8|73101.8|73106.6|73094.6|164
1739212200000|2025-02-10 18:30:00|73110.1|73098.1|73106.8|73094.8|73111.8|73099.8|73106.8|73094.8|160
1739212500000|2025-02-10 18:35:00|73106.5|73094.5|73111.2|73099.2|73112.7|73100.7|73099.9|73087.9|186
1739212800000|2025-02-10 18:40:00|73111|73099|73112.3|73100.3|73114.3|73102.3|73109.3|73097.3|139
1739213100000|2025-02-10 18:45:00|73111.9|73099.9|73116.2|73110.2|73121|73112.6|73109|73099.9|182
1739213400000|2025-02-10 18:50:00|73116.3|73110.3|73127.5|73121.5|73127.5|73121.5|73115.9|73107.4|149
1739213700000|2025-02-10 18:55:00|73127.3|73121.3|73119.2|73113.2|73127.7|73121.7|73117.9|73111.9|174
1739214000000|2025-02-10 19:00:00|73119.3|73113.3|73122.4|73116.4|73124|73118|73119.3|73113.3|154
1739214300000|2025-02-10 19:05:00|73122.3|73116.3|73113.8|73107.8|73126.2|73116.4|73113.5|73107.5|127
1739214600000|2025-02-10 19:10:00|73113.2|73107.2|73114|73108|73115.9|73108|73108.7|73099.7|122
1739214900000|2025-02-10 19:15:00|73114.6|73108.6|73118.3|73112.3|73121.1|73112.3|73114.3|73105|110
1739215200000|2025-02-10 19:20:00|73117.9|73111.9|73121.3|73115.3|73121.8|73115.8|73117.5|73108.8|89
1739215500000|2025-02-10 19:25:00|73120.8|73114.8|73120.4|73114.4|73122.1|73116.1|73119.8|73113.8|96
1739215800000|2025-02-10 19:30:00|73121.3|73115.3|73119.3|73113.3|73121.4|73115.4|73117.5|73111.5|119
1739216100000|2025-02-10 19:35:00|73119.2|73113.2|73110.7|73104.7|73119.3|73113.3|73110.7|73104.2|180
1739216400000|2025-02-10 19:40:00|73111.5|73105.5|73109.9|73103.9|73112.1|73106.1|73108.6|73102.6|140
1739216700000|2025-02-10 19:45:00|73110|73104|73113.2|73107.2|73113.2|73107.2|73109.8|73103.8|132
1739217000000|2025-02-10 19:50:00|73112.8|73106.8|73111.1|73105.1|73114.5|73108.5|73110.4|73104.4|158
1739217300000|2025-02-10 19:55:00|73111|73105|73113.1|73107.1|73114.9|73108.9|73110.2|73104.2|213
1739217600000|2025-02-10 20:00:00|73113.2|73107.2|73115.9|73109.9|73117.4|73111.4|73110.8|73104.8|138
1739217900000|2025-02-10 20:05:00|73116|73110|73113.7|73107.7|73118.7|73110|73113.6|73105.4|56
1739218200000|2025-02-10 20:10:00|73113.8|73107.8|73114.1|73108.1|73115.9|73109.9|73113.2|73107.2|140
1739218500000|2025-02-10 20:15:00|73114.5|73108.5|73115.3|73109.3|73115.8|73109.8|73112.9|73106.9|71
1739218800000|2025-02-10 20:20:00|73115.4|73109.4|73115.4|73109.4|73116.1|73110.1|73112.5|73106.5|76
1739219100000|2025-02-10 20:25:00|73115.5|73109.5|73116.2|73110.2|73116.6|73110.6|73114.1|73108.1|64
1739219400000|2025-02-10 20:30:00|73116.7|73110.7|73119.6|73113.6|73119.9|73113.9|73113.3|73107.3|130
1739219700000|2025-02-10 20:35:00|73119.7|73113.7|73130.2|73118.2|73132|73122.1|73119.6|73112.4|164
1739220000000|2025-02-10 20:40:00|73130.3|73118.3|73121.5|73115.5|73130.6|73118.6|73121.4|73113.2|83
1739220300000|2025-02-10 20:45:00|73121.6|73115.6|73123.6|73111.6|73125.4|73116.8|73120.5|73111.6|69
1739220600000|2025-02-10 20:50:00|73123.7|73111.7|73123.3|73111.3|73124.6|73116.3|73119.6|73109.5|105
1739220900000|2025-02-10 20:55:00|73123.6|73111.6|73123|73111|73124.5|73115|73117.1|73105.1|146
1739221200000|2025-02-10 21:00:00|73123.4|73111.4|73119.2|73107.2|73124.7|73112.7|73118.3|73106.3|49
1739221500000|2025-02-10 21:05:00|73119.1|73107.1|73094.3|73082.3|73119.2|73107.2|73087.7|73075.7|243
1739221800000|2025-02-10 21:10:00|73094.6|73082.6|73096.7|73084.7|73101.5|73089.5|73090.4|73078.4|264
1739222100000|2025-02-10 21:15:00|73097|73085|73090.6|73078.6|73098.2|73086.2|73090.5|73078.5|138
1739222400000|2025-02-10 21:20:00|73090.7|73078.7|73095.6|73083.6|73104.6|73092.6|73090.6|73078.6|106
1739222700000|2025-02-10 21:25:00|73095.5|73083.5|73094.3|73082.3|73098.6|73086.6|73091.5|73079.5|93
1739223000000|2025-02-10 21:30:00|73094.4|73082.4|73096.3|73084.3|73097|73085|73094.4|73082.4|17
1739223300000|2025-02-10 21:35:00|73096.2|73084.2|73097.1|73085.1|73097.7|73085.7|73096.1|73084.1|31
1739223600000|2025-02-10 21:40:00|73097|73085|73097|73085|73099.1|73087.1|73096.7|73084.7|40
1739223900000|2025-02-10 21:45:00|73097.1|73085.1|73097.3|73085.3|73099.5|73087.5|73096.8|73084.8|53
1739224200000|2025-02-10 21:50:00|73096.9|73084.9|73095.9|73083.9|73097.3|73085.3|73095.8|73083.8|52
1739224500000|2025-02-10 21:55:00|73095.8|73083.8|73136.5|73073|73144|73084.9|73095.4|73070|161
1739224800000|2025-02-10 22:00:00|73140.8|73072.3|73161.3|73062.7|73161.5|73072.3|73140.8|73060.6|13
1739225100000|2025-02-10 22:05:00|73159.3|73063.2|73152.7|73069.6|73160.5|73071.2|73152.7|73061.7|74
1739225400000|2025-02-10 22:10:00|73152.6|73069.4|73152.9|73069.1|73153.3|73069.5|73152.4|73068.1|40
1739225700000|2025-02-10 22:15:00|73152.7|73068.7|73147.7|73073.7|73152.7|73073.9|73147.6|73068.7|10
1739226000000|2025-02-10 22:20:00|73148.5|73073.1|73147.9|73074.2|73148.5|73074.5|73147|73073.1|27
1739226300000|2025-02-10 22:25:00|73147.8|73074.3|73122|73055|73148.4|73074.5|73120.1|73046.7|113
1739226600000|2025-02-10 22:30:00|73122.2|73054.1|73109.2|73062.6|73122.2|73063.1|73107.9|73054.1|150
1739226900000|2025-02-10 22:35:00|73108.9|73062.3|73109.1|73061.9|73110.4|73064.6|73108.2|73061.9|107
1739227200000|2025-02-10 22:40:00|73109.3|73061.8|73110.1|73068.3|73111.9|73068.7|73108.6|73061.3|142
1739227500000|2025-02-10 22:45:00|73110|73068.4|73117.5|73067.2|73118.5|73068.5|73109.9|73063.6|79
1739227800000|2025-02-10 22:50:00|73117.4|73067.3|73141.7|73071.8|73141.7|73076.2|73116.6|73067.3|67
1739228100000|2025-02-10 22:55:00|73141.9|73071.6|73135|73085.1|73149.1|73095.7|73124.6|73068.8|208
1739228400000|2025-02-10 23:00:00|73134.7|73085.2|73131.3|73081.1|73140.4|73093.4|73126.6|73077.4|130
1739228700000|2025-02-10 23:05:00|73134.5|73081|73134.8|73077.3|73141.6|73089.3|73129|73076.9|120
1739229000000|2025-02-10 23:10:00|73138.8|73077.4|73136.7|73078.4|73145.5|73089.3|73130.8|73073.1|292
1739229300000|2025-02-10 23:15:00|73134.9|73079.1|73141.4|73104.6|73145.5|73106|73128.3|73079|184
1739229600000|2025-02-10 23:20:00|73143|73104.1|73141.9|73110.2|73145.6|73110.5|73141.5|73104.1|125
1739229900000|2025-02-10 23:25:00|73142.5|73110.3|73138.4|73126.4|73147.6|73126.5|73138.1|73107.8|146
1739230200000|2025-02-10 23:30:00|73147.9|73115.3|73138.1|73126.1|73147.9|73129.3|73136.8|73114.4|161
1739230500000|2025-02-10 23:35:00|73138.5|73126.5|73147.8|73116.1|73147.9|73129.8|73130.4|73115.3|123
1739230800000|2025-02-10 23:40:00|73147.9|73116.2|73139.7|73127.7|73148.4|73127.8|73137.4|73115.3|114
1739231100000|2025-02-10 23:45:00|73139.6|73127.6|73142.4|73130.4|73142.6|73130.6|73136.9|73124.9|104
1739231400000|2025-02-10 23:50:00|73142.3|73130.3|73146|73134|73158.4|73135.1|73142.1|73122.1|122
1739231700000|2025-02-10 23:55:00|73146.4|73134.4|73132.6|73120.6|73154.3|73134.4|73128.9|73108.8|184
1739232000000|2025-02-11 00:00:00|73131.8|73119.8|73134.4|73122.4|73144.3|73122.8|73131.7|73110.7|152
1739232300000|2025-02-11 00:05:00|73134.5|73122.5|73130.4|73118.4|73141.6|73122.5|73126.5|73101.5|211
1739232600000|2025-02-11 00:10:00|73141.2|73106.6|73133.9|73121.9|73141.2|73123|73130.4|73106.4|187
1739232900000|2025-02-11 00:15:00|73132.5|73120.5|73132.5|73120.5|73134.6|73122.6|73131|73119|88
1739233200000|2025-02-11 00:20:00|73132.6|73120.6|73129.3|73117.3|73133.7|73121.7|73129.3|73117.3|80
1739233500000|2025-02-11 00:25:00|73129.2|73117.2|73137.4|73125.4|73159|73134.6|73129.1|73110.4|458
1739233800000|2025-02-11 00:30:00|73137.3|73125.3|73136.1|73124.1|73144.1|73127.8|73131.6|73111.8|217
1739234100000|2025-02-11 00:35:00|73136.3|73124.3|73127.1|73115.1|73138.6|73126.6|73127|73115|204
1739234400000|2025-02-11 00:40:00|73127|73115|73130.2|73118.2|73133.4|73121.4|73127|73115|176
1739234700000|2025-02-11 00:45:00|73130.3|73118.3|73127.2|73115.2|73133.2|73121.2|73126.7|73114.7|303
1739235000000|2025-02-11 00:50:00|73127.5|73115.5|73125.6|73113.6|73128.5|73116.5|73124.9|73112.9|284
1739235300000|2025-02-11 00:55:00|73125.7|73113.7|73118.6|73106.6|73130.5|73118.5|73113.7|73101.7|231
1739235600000|2025-02-11 01:00:00|73119.1|73107.1|73119.8|73107.8|73130.4|73118.4|73116.7|73104.7|282
1739235900000|2025-02-11 01:05:00|73119.6|73107.6|73116.7|73104.7|73120.3|73108.3|73109|73097|139
1739236200000|2025-02-11 01:10:00|73116.8|73104.8|73120.1|73108.1|73129.6|73117.6|73116|73104|226
1739236500000|2025-02-11 01:15:00|73120|73108|73126.7|73114.7|73142.3|73130.3|73118.5|73106.5|215
1739236800000|2025-02-11 01:20:00|73126.8|73114.8|73129.5|73123.5|73133.9|73125.7|73115.2|73106.3|246
1739237100000|2025-02-11 01:25:00|73129.9|73123.9|73136.9|73124.9|73141.8|73132|73129.9|73123.4|250
1739237400000|2025-02-11 01:30:00|73137.2|73125.2|73144.4|73138.4|73151.2|73141.9|73132.8|73124.8|378
1739237700000|2025-02-11 01:35:00|73144.3|73138.3|73134.3|73128.3|73147.7|73141.4|73125.9|73116.8|433
1739238000000|2025-02-11 01:40:00|73134.2|73128.2|73120.2|73108.2|73140.7|73129.5|73116.9|73104.9|511
1739238300000|2025-02-11 01:45:00|73120.1|73108.1|73129.7|73117.7|73131.2|73121.3|73115.2|73103.2|420
1739238600000|2025-02-11 01:50:00|73129.9|73117.9|73128.6|73116.6|73130.1|73120.6|73121.9|73112.3|365
1739238900000|2025-02-11 01:55:00|73128.5|73116.5|73118.8|73112.8|73129|73117|73116.5|73108.2|336
1739239200000|2025-02-11 02:00:00|73118.7|73112.7|73117.9|73111.9|73119.7|73113.7|73115.2|73109.2|330
1739239500000|2025-02-11 02:05:00|73117.3|73111.3|73117.4|73111.4|73124|73118|73114.9|73108.9|338
1739239800000|2025-02-11 02:10:00|73117.3|73111.3|73130.1|73124.1|73134.2|73128.2|73115.5|73109.5|374
1739240100000|2025-02-11 02:15:00|73130.3|73124.3|73135.7|73129.7|73140.7|73134.7|73129.8|73123.8|341
1739240400000|2025-02-11 02:20:00|73135.2|73129.2|73140.1|73134.1|73140.9|73134.9|73131.4|73124.6|358
1739240700000|2025-02-11 02:25:00|73139.9|73133.9|73131.1|73125.1|73139.9|73133.9|73126.1|73120.1|368
1739241000000|2025-02-11 02:30:00|73130.9|73124.9|73135.4|73129.4|73137.5|73131.5|73129|73123|430
1739241300000|2025-02-11 02:35:00|73135.7|73129.7|73119.2|73113.2|73135.7|73129.7|73114.9|73106.5|520
1739241600000|2025-02-11 02:40:00|73119.4|73113.4|73129.6|73123.6|73135.6|73128.9|73119.4|73112.9|497
1739241900000|2025-02-11 02:45:00|73129.7|73123.7|73126.4|73120.4|73131.6|73125.6|73122.8|73116.8|350
1739242200000|2025-02-11 02:50:00|73126.3|73120.3|73129|73123|73134.6|73128.6|73119.7|73113.7|437
1739242500000|2025-02-11 02:55:00|73129.3|73123.3|73133.9|73127.9|73137.4|73131.4|73126.5|73120.5|447
1739242800000|2025-02-11 03:00:00|73132.8|73126.8|73127.5|73121.5|73135.4|73129.4|73126.2|73120.2|356
1739243100000|2025-02-11 03:05:00|73127.2|73121.2|73125.7|73119.7|73128.5|73122.5|73119.2|73112.4|335
1739243400000|2025-02-11 03:10:00|73125.6|73119.6|73129.8|73123.8|73133.1|73127.1|73122.8|73116.8|398
1739243700000|2025-02-11 03:15:00|73130.9|73124.9|73120.8|73114.8|73133|73124.9|73120.6|73114.6|394
1739244000000|2025-02-11 03:20:00|73120.9|73114.9|73121.2|73115.2|73122.4|73116.4|73116.4|73110.4|314
1739244300000|2025-02-11 03:25:00|73121.1|73115.1|73116.9|73110.9|73121.2|73115.2|73111.1|73105.1|348
1739244600000|2025-02-11 03:30:00|73116.7|73110.7|73108.2|73102.2|73117.6|73111.6|73104.4|73097.3|358
1739244900000|2025-02-11 03:35:00|73108.3|73102.3|73099.8|73093.8|73110.1|73104.1|73093.4|73087.4|362
1739245200000|2025-02-11 03:40:00|73099.9|73093.9|73102.5|73096.5|73107.1|73100.8|73094.3|73088.3|272
1739245500000|2025-02-11 03:45:00|73102.4|73096.4|73105.5|73099.5|73114.1|73107.4|73101.8|73094|271
1739245800000|2025-02-11 03:50:00|73105.3|73099.3|73111|73105|73117.6|73108.8|73103.9|73097.9|211
1739246100000|2025-02-11 03:55:00|73110.9|73104.9|73107.7|73101.7|73110.9|73104.9|73106.8|73100.8|217
1739246400000|2025-02-11 04:00:00|73107.6|73101.6|73100.1|73094.1|73107.6|73101.6|73098.8|73092.8|249
1739246700000|2025-02-11 04:05:00|73101.4|73095.4|73103.3|73097.3|73103.9|73097.9|73099.7|73093.7|151
1739247000000|2025-02-11 04:10:00|73103.4|73097.4|73100.6|73094.6|73104.4|73098.4|73099.2|73093.2|152
1739247300000|2025-02-11 04:15:00|73100.5|73094.5|73099.5|73093.5|73102|73096|73098.8|73092.8|134
1739247600000|2025-02-11 04:20:00|73099.4|73093.4|73095.6|73089.6|73102.8|73096.8|73093.9|73087.9|194
1739247900000|2025-02-11 04:25:00|73095.7|73089.7|73093|73087|73095.8|73089.8|73086.1|73078.2|210
1739248200000|2025-02-11 04:30:00|73093.1|73087.1|73091.8|73085.8|73094.3|73088.3|73088.7|73082.7|153
1739248500000|2025-02-11 04:35:00|73091.7|73085.7|73090.3|73084.3|73096.2|73090.2|73087.5|73081.5|143
1739248800000|2025-02-11 04:40:00|73090.2|73084.2|73095.2|73089.2|73097.4|73089.4|73088.6|73081.6|150
1739249100000|2025-02-11 04:45:00|73095.6|73089.6|73097.8|73091.8|73099.4|73093.4|73093.6|73087.6|123
1739249400000|2025-02-11 04:50:00|73097.9|73091.9|73094.2|73088.2|73098.2|73092.2|73093.8|73087.8|169
1739249700000|2025-02-11 04:55:00|73094|73088|73095|73089|73096.3|73090.3|73093.8|73087.8|117
1739250000000|2025-02-11 05:00:00|73094.8|73088.8|73093.9|73087.9|73097.1|73091.1|73093.9|73087.9|173
1739250300000|2025-02-11 05:05:00|73094.1|73088.1|73086.7|73080.7|73094.1|73088.1|73083.4|73077.4|161
1739250600000|2025-02-11 05:10:00|73087|73081|73094.1|73088.1|73096.5|73090.5|73085.7|73079.7|207
1739250900000|2025-02-11 05:15:00|73094|73088|73085|73079|73094.8|73088.8|73083.1|73077.1|203
1739251200000|2025-02-11 05:20:00|73085.1|73079.1|73088.3|73082.3|73093.4|73084.3|73083.7|73077.6|310
1739251500000|2025-02-11 05:25:00|73088.5|73082.5|73094.9|73082.9|73095.8|73085.4|73086.6|73077.7|204
1739251800000|2025-02-11 05:30:00|73094.8|73082.8|73100|73088|73102.8|73093.8|73094.8|73082.8|295
1739252100000|2025-02-11 05:35:00|73099.7|73087.7|73095.3|73089.3|73104.4|73095.9|73093.7|73084.3|253
1739252400000|2025-02-11 05:40:00|73095.4|73089.4|73107.3|73101.3|73114.5|73102.5|73094.3|73088.3|267
1739252700000|2025-02-11 05:45:00|73107.7|73101.7|73110.5|73104.5|73111.1|73105.1|73107.5|73101.5|201
1739253000000|2025-02-11 05:50:00|73110.6|73104.6|73114.1|73108.1|73121.2|73112.5|73110.3|73104.3|289
1739253300000|2025-02-11 05:55:00|73113.5|73107.5|73109.8|73097.8|73113.6|73107.6|73102.1|73095.1|375
1739253600000|2025-02-11 06:00:00|73109.9|73097.9|73098.8|73092.8|73110|73101.1|73094.5|73088.5|285
1739253900000|2025-02-11 06:05:00|73096.8|73090.8|73095|73089|73103.8|73097.5|73092.9|73085.7|435
1739254200000|2025-02-11 06:10:00|73094.9|73088.9|73094.1|73088.1|73100.2|73094.2|73089.6|73083.6|382
1739254500000|2025-02-11 06:15:00|73094.2|73088.2|73095.1|73089.1|73101.2|73095.2|73093.9|73087.9|305
1739254800000|2025-02-11 06:20:00|73095.2|73089.2|73091.8|73085.8|73098.5|73092.5|73091.3|73085.3|259
1739255100000|2025-02-11 06:25:00|73091.7|73085.7|73067.5|73061.5|73093.8|73086.1|73062.8|73056.4|381
1739255400000|2025-02-11 06:30:00|73067.7|73061.7|73077.6|73071.6|73081.2|73075.2|73061.6|73051.7|422
1739255700000|2025-02-11 06:35:00|73077.8|73071.8|73086.2|73080.2|73086.8|73080.2|73073.3|73067.3|400
1739256000000|2025-02-11 06:40:00|73086|73080|73083.3|73077.3|73086.9|73080.9|73072.8|73066.8|418
1739256300000|2025-02-11 06:45:00|73082.9|73076.9|73079.8|73073.8|73087.1|73081.1|73079.1|73073.1|357
1739256600000|2025-02-11 06:50:00|73080.4|73074.4|73082.5|73076.5|73086.1|73080.1|73078.3|73072.3|366
1739256900000|2025-02-11 06:55:00|73082.9|73076.9|73095.6|73089.6|73097.6|73091.6|73082.9|73076.9|406
1739257200000|2025-02-11 07:00:00|73095|73089|73096.8|73090.8|73101.2|73095.2|73091.9|73085.9|384
1739257500000|2025-02-11 07:05:00|73096.6|73090.6|73112.7|73106.7|73113|73107|73096.6|73090.6|349
1739257800000|2025-02-11 07:10:00|73112.8|73106.8|73103.4|73097.4|73116.8|73108.2|73103.2|73097.2|367
1739258100000|2025-02-11 07:15:00|73103.3|73097.3|73107.1|73095.1|73112.7|73106.5|73101|73095|342
1739258400000|2025-02-11 07:20:00|73106.3|73094.3|73100.9|73094.9|73106.3|73098.6|73094.5|73088.5|347
1739258700000|2025-02-11 07:25:00|73101.3|73095.3|73101.4|73095.4|73104.3|73098.3|73096.5|73090.5|402
1739259000000|2025-02-11 07:30:00|73101.5|73095.5|73104.1|73098.1|73105.3|73099.3|73097.8|73089.6|308
1739259300000|2025-02-11 07:35:00|73103.3|73097.3|73105.7|73099.7|73110.3|73101.3|73101.5|73092|329
1739259600000|2025-02-11 07:40:00|73105.5|73099.5|73104.3|73098.3|73106.5|73100.5|73098.7|73092.7|279
1739259900000|2025-02-11 07:45:00|73103.9|73097.9|73093.2|73087.2|73105.6|73099.6|73089.7|73083.7|324
1739260200000|2025-02-11 07:50:00|73093.3|73087.3|73096.4|73090.4|73100.2|73094.2|73092.7|73086.7|301
1739260500000|2025-02-11 07:55:00|73096.7|73090.7|73106|73100|73110.6|73102.8|73096.3|73088.4|378
1739260800000|2025-02-11 08:00:00|73106.2|73100.2|73100.2|73094.2|73106.4|73100.4|73097.7|73091|362
1739261100000|2025-02-11 08:05:00|73100.1|73094.1|73102.5|73096.5|73109.2|73099.7|73098.1|73092.1|345
1739261400000|2025-02-11 08:10:00|73102.4|73096.4|73092.6|73080.6|73102.4|73096.4|73086.5|73077|411
1739261700000|2025-02-11 08:15:00|73093|73081|73085.8|73073.8|73095.1|73086|73080.7|73072.9|321
1739262000000|2025-02-11 08:20:00|73086.1|73074.1|73076.6|73070.6|73086.8|73078.1|73076.1|73069.8|269
1739262300000|2025-02-11 08:25:00|73076.7|73070.7|73085.5|73073.5|73089.5|73078|73075.9|73067.6|425
1739262600000|2025-02-11 08:30:00|73085.4|73073.4|73090.9|73078.9|73092.9|73084.8|73082.4|73073|368
1739262900000|2025-02-11 08:35:00|73090.5|73078.5|73089.5|73083.5|73091.9|73084.4|73085|73076.8|298
1739263200000|2025-02-11 08:40:00|73089.6|73083.6|73088|73076|73090.7|73084.7|73072|73066|333
1739263500000|2025-02-11 08:45:00|73087.9|73075.9|73085.9|73079.9|73089.6|73081.9|73080.2|73073.1|291
1739263800000|2025-02-11 08:50:00|73085.6|73079.6|73091.1|73079.1|73092.7|73086.7|73081.9|73075.9|274
1739264100000|2025-02-11 08:55:00|73090.6|73078.6|73087.1|73081.1|73091.2|73083.1|73081.9|73075.9|269
1739264400000|2025-02-11 09:00:00|73086.5|73080.5|73086.5|73080.5|73091.6|73085.6|73086.1|73080.1|278
1739264700000|2025-02-11 09:05:00|73086.4|73080.4|73086.6|73080.6|73091.2|73085.2|73083.2|73075.5|262
1739265000000|2025-02-11 09:10:00|73086.5|73080.5|73097.9|73091.9|73101.7|73095.7|73086.4|73080.4|236
1739265300000|2025-02-11 09:15:00|73098.1|73092.1|73099.6|73087.6|73107.7|73098.4|73098|73086.5|260
1739265600000|2025-02-11 09:20:00|73099.5|73087.5|73100.6|73088.6|73101.7|73089.7|73094|73084.8|274
1739265900000|2025-02-11 09:25:00|73100.4|73088.4|73098.9|73092.9|73104.6|73095.3|73096.2|73088.4|246
1739266200000|2025-02-11 09:30:00|73098.5|73092.5|73098.8|73092.8|73103.5|73094.7|73096.3|73089.9|230
1739266500000|2025-02-11 09:35:00|73098.7|73092.7|73103.1|73097.1|73110.7|73102|73096.9|73090.9|250
1739266800000|2025-02-11 09:40:00|73102.3|73096.3|73106.7|73100.7|73112.2|73104.2|73102.3|73093.9|235
1739267100000|2025-02-11 09:45:00|73105.6|73099.6|73099.6|73093.6|73109.2|73101.1|73098|73090.8|227
1739267400000|2025-02-11 09:50:00|73098.6|73092.6|73095.1|73083.1|73100.2|73094.2|73087.4|73078.5|236
1739267700000|2025-02-11 09:55:00|73094.9|73082.9|73082.8|73070.8|73095.7|73085.1|73081.8|73069.8|265
1739268000000|2025-02-11 10:00:00|73080.9|73068.9|73090.2|73084.2|73094.1|73084.6|73080.9|73068.9|250
1739268300000|2025-02-11 10:05:00|73090.1|73084.1|73085.8|73079.8|73090.5|73084.5|73082.3|73076.3|153
1739268600000|2025-02-11 10:10:00|73085.7|73079.7|73086|73080|73089.3|73083.3|73081.4|73075.4|182
1739268900000|2025-02-11 10:15:00|73086.5|73080.5|73089.4|73083.4|73091.2|73085.2|73084.9|73078.9|262
1739269200000|2025-02-11 10:20:00|73089.3|73083.3|73090.9|73084.9|73095.2|73089.2|73089.3|73081.9|229
1739269500000|2025-02-11 10:25:00|73091.2|73085.2|73119|73113|73122|73116|73087.6|73081.6|562
1739269800000|2025-02-11 10:30:00|73118.6|73112.6|73117.5|73111.5|73124.8|73117.1|73114.7|73108.7|371
1739270100000|2025-02-11 10:35:00|73117.4|73111.4|73126.1|73120.1|73126.2|73120.2|73117.4|73111.4|239
1739270400000|2025-02-11 10:40:00|73126.2|73120.2|73117.4|73111.4|73128.5|73122.5|73114.1|73108.1|222
1739270700000|2025-02-11 10:45:00|73117.9|73111.9|73113.7|73107.7|73120.1|73114.1|73111.5|73105.5|179
1739271000000|2025-02-11 10:50:00|73113.6|73107.6|73123.8|73117.8|73124.4|73118.4|73113.3|73107.3|168
1739271300000|2025-02-11 10:55:00|73123.9|73117.9|73125.9|73119.9|73130.3|73122|73122.7|73116.7|271
1739271600000|2025-02-11 11:00:00|73125.8|73119.8|73120.5|73114.5|73130.8|73124.8|73119.2|73113.2|240
1739271900000|2025-02-11 11:05:00|73120.3|73114.3|73124.1|73118.1|73124.1|73118.1|73119.1|73113.1|163
1739272200000|2025-02-11 11:10:00|73124.2|73118.2|73121.1|73109.1|73125.9|73118.9|73118.1|73107.6|186
1739272500000|2025-02-11 11:15:00|73121.6|73109.6|73123.4|73117.4|73123.9|73117.9|73117.2|73105.2|126
1739272800000|2025-02-11 11:20:00|73123.8|73117.8|73125.5|73119.5|73127.8|73120.5|73122|73114|189
1739273100000|2025-02-11 11:25:00|73125.6|73119.6|73129.4|73123.4|73131|73125|73124.1|73118.1|190
1739273400000|2025-02-11 11:30:00|73129.1|73123.1|73128.8|73122.8|73135.2|73129.2|73126.3|73120.3|188
1739273700000|2025-02-11 11:35:00|73129.2|73123.2|73118.2|73112.2|73130.4|73124.4|73118.2|73112.2|228
1739274000000|2025-02-11 11:40:00|73118.3|73112.3|73119.8|73113.8|73124.6|73115.7|73116.2|73110.2|227
1739274300000|2025-02-11 11:45:00|73119.7|73113.7|73115.1|73109.1|73122.3|73116.3|73113.4|73107.4|232
1739274600000|2025-02-11 11:50:00|73114.7|73108.7|73122|73110|73124.8|73112.8|73114.1|73104.7|219
1739274900000|2025-02-11 11:55:00|73122.5|73110.5|73120.4|73108.4|73124.8|73112.8|73118.6|73106.6|177
1739275200000|2025-02-11 12:00:00|73120.5|73108.5|73114.4|73102.4|73125.1|73114.3|73110.7|73098.7|251
1739275500000|2025-02-11 12:05:00|73114.8|73102.8|73109|73103|73115.3|73106|73106.9|73098|243
1739275800000|2025-02-11 12:10:00|73109.7|73103.7|73106.5|73094.5|73116.1|73104.1|73101.3|73092.9|216
1739276100000|2025-02-11 12:15:00|73106.4|73094.4|73104.6|73092.6|73107.2|73097.8|73100|73089.6|206
1739276400000|2025-02-11 12:20:00|73104.7|73092.7|73096.5|73084.5|73105.2|73093.2|73095.6|73083.6|235
1739276700000|2025-02-11 12:25:00|73097.2|73085.2|73100.3|73088.3|73100.8|73088.8|73090.8|73078.8|277
1739277000000|2025-02-11 12:30:00|73100.6|73088.6|73097.1|73085.1|73103.9|73091.9|73095.5|73083.5|200
1739277300000|2025-02-11 12:35:00|73096.9|73084.9|73092.8|73080.8|73097.8|73085.8|73088.2|73076.2|246
1739277600000|2025-02-11 12:40:00|73093.1|73081.1|73087.6|73081.6|73093.1|73085.7|73087|73076.8|202
1739277900000|2025-02-11 12:45:00|73087.7|73081.7|73094.4|73088.4|73095.7|73089.7|73084|73078|213
1739278200000|2025-02-11 12:50:00|73094.5|73088.5|73099.7|73093.7|73103.5|73097.5|73090.9|73084.9|303
1739278500000|2025-02-11 12:55:00|73099.6|73093.6|73100.5|73094.5|73110.3|73101.1|73099|73093|298
1739278800000|2025-02-11 13:00:00|73099.9|73093.9|73110.7|73104.7|73114.7|73107.4|73099.8|73091.5|545
1739279100000|2025-02-11 13:05:00|73110.8|73104.8|73112|73106|73112.4|73106.4|73104.1|73098.1|319
1739279400000|2025-02-11 13:10:00|73112.1|73106.1|73118.1|73112.1|73118.4|73112.4|73110.2|73104.2|267
1739279700000|2025-02-11 13:15:00|73118.4|73112.4|73119.7|73113.7|73124.4|73118.4|73117|73111|342
1739280000000|2025-02-11 13:20:00|73120|73114|73125.2|73119.2|73128.8|73120|73115.8|73109.8|396
1739280300000|2025-02-11 13:25:00|73125.1|73119.1|73134.9|73128.9|73138.2|73132.2|73124.3|73118.3|380
1739280600000|2025-02-11 13:30:00|73134.7|73128.7|73128.8|73122.8|73143.1|73132.3|73127.7|73121.7|316
1739280900000|2025-02-11 13:35:00|73128.7|73122.7|73144.4|73138.4|73148|73139|73127.3|73119.6|389
1739281200000|2025-02-11 13:40:00|73144.1|73138.1|73143.7|73137.7|73149.7|73141.4|73139.3|73133.3|339
1739281500000|2025-02-11 13:45:00|73143.8|73137.8|73147.9|73141.9|73157.2|73151.2|73141.6|73135.6|383
1739281800000|2025-02-11 13:50:00|73148|73142|73145.8|73133.8|73152.1|73144.1|73142.1|73130.1|343
1739282100000|2025-02-11 13:55:00|73145.1|73133.1|73141.3|73135.3|73148.7|73136.7|73141.3|73131.7|347
1739282400000|2025-02-11 14:00:00|73141.2|73135.2|73134.2|73128.2|73144.7|73136|73131.3|73125.3|483
1739282700000|2025-02-11 14:05:00|73134|73128|73133.3|73121.3|73137.3|73128.7|73123.6|73115.3|406
1739283000000|2025-02-11 14:10:00|73133.6|73121.6|73133.8|73127.8|73140.8|73131.7|73130.1|73120.8|339
1739283300000|2025-02-11 14:15:00|73133.9|73127.9|73130.3|73124.3|73135.9|73128|73130|73121.4|375
1739283600000|2025-02-11 14:20:00|73129.7|73123.7|73125.6|73113.6|73132|73124.3|73124.9|73112.9|364
1739283900000|2025-02-11 14:25:00|73125.5|73113.5|73118.9|73106.9|73126.6|73118.6|73118.2|73106.2|462
1739284200000|2025-02-11 14:30:00|73118.8|73106.8|73114.8|73108.8|73122.4|73110.4|73108.2|73096.2|493
1739284500000|2025-02-11 14:35:00|73115|73109|73115.1|73109.1|73122.4|73112.2|73112.2|73103.2|409
1739284800000|2025-02-11 14:40:00|73115.9|73109.9|73115|73109|73117.8|73110.2|73109.8|73101.3|422
1739285100000|2025-02-11 14:45:00|73114.9|73108.9|73109.3|73103.3|73118.9|73112.5|73106.4|73100.4|382
1739285400000|2025-02-11 14:50:00|73109.2|73103.2|73115.2|73103.2|73117.9|73109.5|73108.9|73101.1|350
1739285700000|2025-02-11 14:55:00|73115.3|73103.3|73121.6|73109.6|73122.2|73113.4|73111.7|73103|265
1739286000000|2025-02-11 15:00:00|73121.5|73109.5|73129.9|73123.9|73133.2|73126|73116.6|73107.7|349
1739286300000|2025-02-11 15:05:00|73130|73124|73115.4|73109.4|73130.1|73124.1|73112.1|73106.1|501
1739286600000|2025-02-11 15:10:00|73114.8|73108.8|73115.4|73103.4|73120.4|73114.2|73111.8|73102.9|411
1739286900000|2025-02-11 15:15:00|73115.3|73103.3|73102.5|73096.5|73124.1|73113.4|73100.9|73094.9|414
1739287200000|2025-02-11 15:20:00|73102.4|73096.4|73101.9|73095.9|73111.5|73103.3|73098.8|73091.1|493
1739287500000|2025-02-11 15:25:00|73102|73096|73096.1|73090.1|73103.3|73097.3|73096.1|73090.1|363
1739287800000|2025-02-11 15:30:00|73096|73090|73104.8|73098.8|73106.1|73099|73093.5|73087.5|352
1739288100000|2025-02-11 15:35:00|73104.9|73098.9|73102.7|73096.7|73115.9|73103.9|73097.6|73088.8|397
1739288400000|2025-02-11 15:40:00|73102.4|73096.4|73104.1|73098.1|73116.3|73107.8|73101.9|73095.9|397
1739288700000|2025-02-11 15:45:00|73104.6|73098.6|73108.3|73102.3|73108.7|73102.7|73098.1|73092.1|359
1739289000000|2025-02-11 15:50:00|73108.4|73102.4|73103.7|73091.7|73110.6|73104.6|73096.1|73085.5|347
1739289300000|2025-02-11 15:55:00|73103.8|73091.8|73100.9|73094.9|73106.8|73098.2|73096.6|73090.6|386
1739289600000|2025-02-11 16:00:00|73100.8|73094.8|73101.7|73095.7|73108.4|73102.4|73100.1|73094.1|389
1739289900000|2025-02-11 16:05:00|73101.8|73095.8|73096.3|73090.3|73106.2|73100.2|73094.2|73088.2|326
1739290200000|2025-02-11 16:10:00|73096.5|73090.5|73099.8|73093.8|73103.8|73097.8|73095.8|73089.8|370
1739290500000|2025-02-11 16:15:00|73099.9|73093.9|73102|73096|73104.4|73098.4|73097.7|73091.7|360
1739290800000|2025-02-11 16:20:00|73101|73095|73104.5|73098.5|73106.2|73100.1|73097.5|73091.5|293
1739291100000|2025-02-11 16:25:00|73103.6|73097.6|73102.6|73096.6|73108.4|73100.1|73099.7|73092.4|243
1739291400000|2025-02-11 16:30:00|73103.6|73097.6|73106.4|73100.4|73110.8|73103.1|73101.5|73093.9|317
1739291700000|2025-02-11 16:35:00|73106.1|73100.1|73105.5|73099.5|73113.2|73107.2|73101.8|73095.8|324
1739292000000|2025-02-11 16:40:00|73105.3|73099.3|73099.3|73093.3|73105.3|73099.3|73097.8|73091.8|365
1739292300000|2025-02-11 16:45:00|73099.4|73093.4|73100.2|73094.2|73101.4|73095.4|73095.3|73089.3|308
1739292600000|2025-02-11 16:50:00|73099.6|73093.6|73109.7|73103.7|73113.9|73104.5|73098.9|73092.9|319
1739292900000|2025-02-11 16:55:00|73110.4|73104.4|73114.8|73108.8|73118.1|73108.9|73109.9|73103.9|235
1739293200000|2025-02-11 17:00:00|73114.4|73108.4|73115.2|73109.2|73119|73112.1|73113|73107|243
1739293500000|2025-02-11 17:05:00|73115.3|73109.3|73119|73107|73120.7|73109.4|73112|73103.6|218
1739293800000|2025-02-11 17:10:00|73119.3|73107.3|73108.9|73102.9|73120.6|73110.7|73106.6|73098.1|212
1739294100000|2025-02-11 17:15:00|73108.3|73102.3|73107.7|73101.7|73112.8|73104.9|73104.5|73097.2|248
1739294400000|2025-02-11 17:20:00|73107.8|73101.8|73107.5|73101.5|73109.5|73102.1|73099|73093|249
1739294700000|2025-02-11 17:25:00|73108|73102|73101.4|73095.4|73108.6|73102.6|73098.7|73092.7|188
1739295000000|2025-02-11 17:30:00|73101.5|73095.5|73109.1|73103.1|73111.3|73103.1|73101.4|73094.4|184
1739295300000|2025-02-11 17:35:00|73109.5|73103.5|73105.5|73099.5|73114.6|73106.7|73105.5|73098.5|185
1739295600000|2025-02-11 17:40:00|73105.4|73099.4|73106.7|73100.7|73110.8|73104.8|73105.4|73099.4|205
1739295900000|2025-02-11 17:45:00|73106.6|73100.6|73105.8|73099.8|73110.2|73104.2|73104.7|73098.7|201
1739296200000|2025-02-11 17:50:00|73105.9|73099.9|73106.7|73100.7|73107.2|73101.2|73105.5|73099.5|132
1739296500000|2025-02-11 17:55:00|73106.8|73100.8|73109.3|73103.3|73109.9|73103.9|73106.4|73100.4|133
1739296800000|2025-02-11 18:00:00|73109.5|73103.5|73103.1|73097.1|73112.6|73104.7|73103.1|73094.8|243
1739297100000|2025-02-11 18:05:00|73103.4|73097.4|73106.3|73094.3|73107.1|73098.5|73101.6|73093.6|269
1739297400000|2025-02-11 18:10:00|73106.7|73094.7|73108.4|73096.4|73110.1|73099.4|73102.7|73093.3|180
1739297700000|2025-02-11 18:15:00|73107.7|73095.7|73099.5|73093.5|73109|73100|73099.5|73093.5|193
1739298000000|2025-02-11 18:20:00|73100|73094|73103.9|73097.9|73104.4|73098.4|73098.9|73092.9|196
1739298300000|2025-02-11 18:25:00|73104|73098|73108.1|73102.1|73111.6|73102.3|73103.6|73097.5|198
1739298600000|2025-02-11 18:30:00|73108.2|73102.2|73115.4|73103.4|73116.3|73104.3|73105.2|73096.2|176
1739298900000|2025-02-11 18:35:00|73115.1|73103.1|73116.3|73110.3|73118.4|73111.5|73114.2|73102.2|168
1739299200000|2025-02-11 18:40:00|73116.5|73110.5|73116.5|73110.5|73117.1|73111.1|73114.7|73108.7|153
1739299500000|2025-02-11 18:45:00|73116.4|73110.4|73117.3|73111.3|73119.8|73111.4|73115.6|73107.7|130
1739299800000|2025-02-11 18:50:00|73119.8|73107.8|73116.4|73110.4|73120.5|73111.4|73114.4|73106.3|160
1739300100000|2025-02-11 18:55:00|73116.2|73110.2|73116.1|73110.1|73120.2|73111.4|73115.7|73106.6|214
1739300400000|2025-02-11 19:00:00|73120.9|73108.9|73119.5|73113.5|73123.6|73117.6|73118.9|73107.4|147
1739300700000|2025-02-11 19:05:00|73119.3|73113.3|73123.4|73111.4|73123.4|73114.1|73119.3|73110.4|107
1739301000000|2025-02-11 19:10:00|73123.3|73111.3|73125.5|73113.5|73127|73117|73120|73111.1|140
1739301300000|2025-02-11 19:15:00|73122.4|73116.4|73126.6|73114.6|73127.9|73118.8|73121.6|73113|93
1739301600000|2025-02-11 19:20:00|73123.9|73117.9|73123.3|73117.3|73129.1|73118.3|73123.3|73113.7|132
1739301900000|2025-02-11 19:25:00|73123.6|73117.6|73123.1|73111.1|73126.9|73118.5|73120.5|73111|154
1739302200000|2025-02-11 19:30:00|73123|73111|73122.9|73110.9|73125.8|73114.8|73119.2|73109.9|95
1739302500000|2025-02-11 19:35:00|73120.2|73114.2|73095|73089|73123.3|73114.2|73094.5|73088.5|225
1739302800000|2025-02-11 19:40:00|73093.9|73087.9|73100.5|73088.5|73104.6|73092.6|73073.5|73061.5|697
1739303100000|2025-02-11 19:45:00|73100.4|73088.4|73097.8|73085.8|73105.1|73093.1|73095.5|73083.5|348
1739303400000|2025-02-11 19:50:00|73097.7|73085.7|73102.5|73090.5|73104.1|73092.1|73088.8|73078.6|329
1739303700000|2025-02-11 19:55:00|73099.5|73093.5|73105|73093|73107.2|73097.5|73093.7|73087.7|253
1739304000000|2025-02-11 20:00:00|73105.1|73093.1|73096.2|73084.2|73105.6|73096.7|73093.1|73083.9|288
1739304300000|2025-02-11 20:05:00|73096|73084|73095.8|73083.8|73099.2|73087.7|73091.1|73079.1|242
1739304600000|2025-02-11 20:10:00|73095.9|73083.9|73094|73082|73099.1|73087.1|73089.9|73079.8|206
1739304900000|2025-02-11 20:15:00|73094.1|73082.1|73095.3|73083.3|73096.3|73084.3|73093.1|73081.1|159
1739305200000|2025-02-11 20:20:00|73095.5|73083.5|73104.6|73092.6|73105|73093|73094.3|73082.3|156
1739305500000|2025-02-11 20:25:00|73104.9|73092.9|73097.1|73091.1|73114.1|73102.1|73097|73087.7|172
1739305800000|2025-02-11 20:30:00|73097|73091|73100.2|73088.2|73101.3|73091.3|73087.3|73075.3|263
1739306100000|2025-02-11 20:35:00|73100.1|73088.1|73095.7|73083.7|73101.7|73089.7|73092.7|73080.7|180
1739306400000|2025-02-11 20:40:00|73096.3|73084.3|73099.9|73087.9|73100.1|73088.1|73093.9|73081.9|163
1739306700000|2025-02-11 20:45:00|73100|73088|73088.6|73076.6|73100|73088|73086.4|73074.4|194
1739307000000|2025-02-11 20:50:00|73088.2|73076.2|73088.3|73076.3|73093.7|73081.7|73085.7|73073.7|202
1739307300000|2025-02-11 20:55:00|73088.2|73076.2|73091.3|73079.3|73091.8|73082.2|73086.1|73076|175
1739307600000|2025-02-11 21:00:00|73091.4|73079.4|73091.1|73079.1|73094.7|73082.7|73087.9|73078.6|104
1739307900000|2025-02-11 21:05:00|73091.2|73079.2|73098.3|73086.3|73098.3|73086.3|73089|73079.1|67
1739308200000|2025-02-11 21:10:00|73098.5|73086.5|73093.5|73081.5|73100|73089.3|73091.5|73079.5|90
1739308500000|2025-02-11 21:15:00|73097.6|73085.6|73100.8|73088.8|73115|73092.9|73097.6|73080.7|405
1739308800000|2025-02-11 21:20:00|73100.7|73088.7|73109.4|73097.4|73122.4|73097.8|73100.7|73086.5|387
1739309100000|2025-02-11 21:25:00|73108.2|73096.2|73109.3|73097.3|73119.4|73099.4|73105.1|73089.1|273
1739309400000|2025-02-11 21:30:00|73111.1|73099.1|73109.3|73097.3|73115.9|73102.6|73105.8|73085.8|238
1739309700000|2025-02-11 21:35:00|73109.2|73097.2|73109.3|73097.3|73110.1|73098.1|73108.9|73096.9|174
1739310000000|2025-02-11 21:40:00|73109.4|73097.4|73109.1|73097.1|73110.4|73098.4|73106.9|73094.9|179
1739310300000|2025-02-11 21:45:00|73109.2|73097.2|73108.8|73096.8|73110.6|73098.6|73108|73096|154
1739310600000|2025-02-11 21:50:00|73109.9|73097.9|73106.9|73094.9|73110.1|73098.1|73104.4|73092.4|100
1739310900000|2025-02-11 21:55:00|73107.1|73095.1|73126.9|73076|73130.5|73095.1|73106.6|73070.4|112
1739311200000|2025-02-11 22:00:00|73127.3|73075.5|73141.4|73069.5|73141.4|73075.5|73127.3|73068.3|20
1739311500000|2025-02-11 22:05:00|73139.8|73069.4|73139.4|73068.7|73141.4|73071.1|73137.9|73066.5|28
1739311800000|2025-02-11 22:10:00|73139.5|73067.8|73139.7|73066.6|73140|73068.7|73139.1|73066.5|60
1739312100000|2025-02-11 22:15:00|73137.3|73067.5|73133|73052.9|73137.4|73076|73131.9|73052.1|99
1739312400000|2025-02-11 22:20:00|73133.3|73052.8|73136|73048.1|73136.1|73052.8|73107.3|73045.3|169
1739312700000|2025-02-11 22:25:00|73135.8|73048|73135.6|73048.1|73137.1|73048.7|73134.7|73047.6|58
1739313000000|2025-02-11 22:30:00|73136.2|73048.3|73127.6|73057.1|73136.2|73057.1|73127.6|73047.9|145
1739313300000|2025-02-11 22:35:00|73127.5|73057.2|73129.1|73055|73131.9|73057.2|73127.4|73053.5|87
1739313600000|2025-02-11 22:40:00|73129|73055.1|73114|73046.6|73129.1|73057.4|73113.5|73039.5|161
1739313900000|2025-02-11 22:45:00|73113.8|73046.7|73112.1|73050.3|73113.8|73050.3|73110.7|73046.6|98
1739314200000|2025-02-11 22:50:00|73112|73050.2|73110.8|73050.5|73112.2|73050.9|73110.6|73049.8|39
1739314500000|2025-02-11 22:55:00|73111|73050.4|73100.7|73057|73111.3|73057.6|73100.1|73049.8|93
1739314800000|2025-02-11 23:00:00|73101.1|73060.7|73107.3|73056.7|73107.3|73063.4|73093.9|73053.3|226
1739315100000|2025-02-11 23:05:00|73107.2|73056.8|73104.3|73054.2|73107.5|73061.1|73100.3|73051.7|162
1739315400000|2025-02-11 23:10:00|73103.9|73054.3|73096.5|73062.5|73106.3|73063.3|73093.6|73054.3|227
1739315700000|2025-02-11 23:15:00|73096.7|73062.4|73089|73077|73100.8|73077.1|73084|73060.1|152
1739316000000|2025-02-11 23:20:00|73089.4|73077.4|73102.9|73070.5|73108.5|73081.3|73088.7|73065.7|143
1739316300000|2025-02-11 23:25:00|73102.5|73070.2|73102.9|73068.3|73105.5|73080.6|73092.6|73064|112
1739316600000|2025-02-11 23:30:00|73101.4|73069.2|73093.1|73081.1|73106.2|73082.9|73092.5|73069|227
1739316900000|2025-02-11 23:35:00|73092.9|73080.9|73095.3|73083.3|73095.3|73083.3|73092.9|73080.9|146
1739317200000|2025-02-11 23:40:00|73095.4|73083.4|73094.4|73082.4|73102.8|73083.8|73094|73070.4|147
1739317500000|2025-02-11 23:45:00|73094.3|73082.3|73094.5|73082.5|73095.1|73083.1|73091.3|73079.3|105
1739317800000|2025-02-11 23:50:00|73094.1|73082.1|73093.3|73081.3|73095|73083|73091.6|73079.6|115
1739318100000|2025-02-11 23:55:00|73093.2|73081.2|73095|73083|73095|73083|73093.1|73081.1|60
1739318400000|2025-02-12 00:00:00|73094.9|73082.9|73097.1|73085.1|73097.1|73085.1|73092.6|73080.6|161
1739318700000|2025-02-12 00:05:00|73097.2|73085.2|73108.9|73096.9|73118.5|73106.5|73096.7|73084.7|158
1739319000000|2025-02-12 00:10:00|73108.8|73096.8|73111|73099|73114.1|73102.1|73108.7|73096.7|144
1739319300000|2025-02-12 00:15:00|73110.9|73098.9|73100.7|73088.7|73111.8|73099.8|73098.7|73086.7|168
1739319600000|2025-02-12 00:20:00|73100.8|73088.8|73100.5|73088.5|73105.9|73093.9|73093.7|73081.7|178
1739319900000|2025-02-12 00:25:00|73100.9|73088.9|73106.1|73094.1|73107.9|73095.9|73100.5|73088.5|107
1739320200000|2025-02-12 00:30:00|73105.9|73093.9|73112.7|73100.7|73114|73102|73103|73091|188
1739320500000|2025-02-12 00:35:00|73112.8|73100.8|73099.1|73087.1|73112.8|73100.8|73095.2|73083.2|144
1739320800000|2025-02-12 00:40:00|73099|73087|73101.4|73089.4|73102|73090|73098.1|73086.1|141
1739321100000|2025-02-12 00:45:00|73101.3|73089.3|73103.1|73091.1|73104.8|73092.8|73099.9|73087.9|108
1739321400000|2025-02-12 00:50:00|73103.2|73091.2|73111.1|73099.1|73115.9|73103.9|73103.2|73091.2|308
1739321700000|2025-02-12 00:55:00|73111.2|73099.2|73113.9|73101.9|73116.6|73104.6|73107.5|73095.5|173
1739322000000|2025-02-12 01:00:00|73113.8|73101.8|73118|73106|73121.8|73109.8|73113.1|73101.1|276
1739322300000|2025-02-12 01:05:00|73118.1|73106.1|73123.6|73111.6|73123.8|73113.8|73113.7|73103.7|201
1739322600000|2025-02-12 01:10:00|73120|73114|73121.7|73109.7|73124.9|73114.6|73115.2|73106.2|184
1739322900000|2025-02-12 01:15:00|73122|73110|73120.7|73114.7|73126.3|73116.8|73117.7|73108.4|166
1739323200000|2025-02-12 01:20:00|73122.1|73116.1|73136.2|73130.2|73136.2|73130.2|73118|73112|236
1739323500000|2025-02-12 01:25:00|73135.8|73129.8|73129|73117|73137.7|73131.7|73124.7|73116.9|327
1739323800000|2025-02-12 01:30:00|73129.7|73117.7|73121.2|73115.2|73140.6|73131.5|73121.1|73111.9|428
1739324100000|2025-02-12 01:35:00|73121.3|73115.3|73123.5|73117.5|73133.3|73125.8|73121.2|73112.3|379
1739324400000|2025-02-12 01:40:00|73123.4|73117.4|73131.5|73125.5|73134.4|73126.3|73120.8|73114.8|337
1739324700000|2025-02-12 01:45:00|73131.3|73125.3|73126.2|73114.2|73135.7|73129.7|73119|73110.3|394
1739325000000|2025-02-12 01:50:00|73125.8|73113.8|73125.4|73119.4|73129.7|73120.1|73120.5|73113.3|394
1739325300000|2025-02-12 01:55:00|73126.6|73120.6|73118.9|73112.9|73132.3|73122.4|73118.8|73107.7|391
1739325600000|2025-02-12 02:00:00|73118.8|73112.8|73106.8|73100.8|73121.6|73115.6|73103.7|73097.7|435
1739325900000|2025-02-12 02:05:00|73106.4|73100.4|73114.7|73108.7|73117.1|73111.1|73104.2|73096.7|386
1739326200000|2025-02-12 02:10:00|73114.3|73108.3|73121.1|73109.1|73121.8|73110.8|73113|73105.3|267
1739326500000|2025-02-12 02:15:00|73120.6|73108.6|73122.3|73116.3|73126.7|73120.7|73114.3|73104.7|308
1739326800000|2025-02-12 02:20:00|73125.2|73113.2|73119.3|73113.3|73126|73117.1|73119.1|73110.5|193
1739327100000|2025-02-12 02:25:00|73119.4|73113.4|73105.5|73099.5|73119.4|73113.4|73105.3|73099.3|304
1739327400000|2025-02-12 02:30:00|73105.4|73099.4|73103.2|73097.2|73110.1|73104.1|73102.3|73093.9|398
1739327700000|2025-02-12 02:35:00|73102.3|73096.3|73108.6|73102.6|73118.6|73110.7|73102.3|73094.6|373
1739328000000|2025-02-12 02:40:00|73108.7|73102.7|73105.3|73099.3|73111.2|73103.9|73100.6|73093.5|332
1739328300000|2025-02-12 02:45:00|73105.7|73099.7|73107.2|73101.2|73112|73106|73101.4|73095.4|335
1739328600000|2025-02-12 02:50:00|73107.1|73101.1|73107.2|73101.2|73113.5|73105.1|73105.5|73096.4|240
1739328900000|2025-02-12 02:55:00|73107.4|73101.4|73122.8|73116.8|73123.2|73117.2|73105.1|73097.3|347
1739329200000|2025-02-12 03:00:00|73123.3|73117.3|73118.4|73112.4|73130.2|73120.3|73116.5|73110.3|324
1739329500000|2025-02-12 03:05:00|73118.7|73112.7|73117.8|73111.8|73123.2|73114.1|73109|73101.4|277
1739329800000|2025-02-12 03:10:00|73118.1|73112.1|73119.3|73113.3|73127.7|73115.7|73115.8|73107.8|290
1739330100000|2025-02-12 03:15:00|73119.4|73113.4|73116.1|73110.1|73121.6|73115.6|73112.4|73106.2|245
1739330400000|2025-02-12 03:20:00|73115.7|73109.7|73122.3|73116.3|73125.7|73116.8|73114.4|73108.4|229
1739330700000|2025-02-12 03:25:00|73122.5|73116.5|73124.9|73118.9|73126.6|73120.6|73119.4|73113.4|297
1739331000000|2025-02-12 03:30:00|73124.5|73118.5|73133|73127|73133.5|73127.1|73123|73115.1|323
1739331300000|2025-02-12 03:35:00|73133.1|73127.1|73137.6|73131.6|73138.4|73132.4|73127.6|73121.6|253
1739331600000|2025-02-12 03:40:00|73137.7|73131.7|73152.4|73140.4|73154.6|73143.6|73136.2|73130.2|334
1739331900000|2025-02-12 03:45:00|73152.1|73140.1|73139.9|73133.9|73154.5|73143.9|73138.6|73131.1|327
1739332200000|2025-02-12 03:50:00|73140.2|73134.2|73145.7|73133.7|73145.7|73137.7|73138.3|73128.3|297
1739332500000|2025-02-12 03:55:00|73145.3|73133.3|73138.4|73126.4|73146.8|73134.8|73135.9|73126.4|201
1739332800000|2025-02-12 04:00:00|73138.3|73126.3|73142.2|73130.2|73144.4|73132.4|73138.2|73126.2|219
1739333100000|2025-02-12 04:05:00|73142.3|73130.3|73147.7|73135.7|73151.5|73139.5|73142.3|73130.3|197
1739333400000|2025-02-12 04:10:00|73147.8|73135.8|73153.5|73141.5|73154.6|73142.6|73147.8|73135.8|227
1739333700000|2025-02-12 04:15:00|73153.3|73141.3|73151.7|73139.7|73155|73145.1|73144.9|73138.9|221
1739334000000|2025-02-12 04:20:00|73151.6|73139.6|73146.3|73140.3|73153.1|73142.3|73144.3|73135.9|201
1739334300000|2025-02-12 04:25:00|73146.4|73140.4|73149.3|73143.3|73151.9|73145.9|73146.4|73140.4|97
1739334600000|2025-02-12 04:30:00|73149.2|73143.2|73152.2|73146.2|73154.2|73148.2|73148.8|73142.8|213
1739334900000|2025-02-12 04:35:00|73151.8|73145.8|73151.5|73145.5|73153.9|73147.9|73148.5|73142.5|180
1739335200000|2025-02-12 04:40:00|73151.2|73145.2|73153.2|73147.2|73153.2|73147.2|73147.5|73141.5|153
1739335500000|2025-02-12 04:45:00|73153.4|73147.4|73155.5|73149.5|73161.7|73153.6|73150.8|73144.8|257
1739335800000|2025-02-12 04:50:00|73155.4|73149.4|73164.9|73158.9|73166|73160|73150.7|73144.7|263
1739336100000|2025-02-12 04:55:00|73165|73159|73161.3|73155.3|73165.1|73159.1|73159.2|73151.9|236
1739336400000|2025-02-12 05:00:00|73161.4|73155.4|73160.6|73154.6|73164.3|73158.3|73156.8|73150.8|335
1739336700000|2025-02-12 05:05:00|73160.5|73154.5|73157.5|73151.5|73162.4|73156.4|73154.9|73148.9|257
1739337000000|2025-02-12 05:10:00|73157.9|73151.9|73158.9|73152.9|73162|73156|73156.8|73150.8|249
1739337300000|2025-02-12 05:15:00|73157.8|73151.8|73157.6|73151.6|73158.9|73152.9|73151.7|73145.7|299
1739337600000|2025-02-12 05:20:00|73157.5|73151.5|73153.6|73147.6|73160.7|73152.7|73150.4|73143.8|259
1739337900000|2025-02-12 05:25:00|73153.3|73147.3|73147.7|73141.7|73156.2|73148|73147.3|73136.3|243
1739338200000|2025-02-12 05:30:00|73151.4|73139.4|73153.4|73141.4|73155.3|73146.4|73147|73137.9|249
1739338500000|2025-02-12 05:35:00|73153.2|73141.2|73148.8|73136.8|73153.6|73142.7|73147.1|73135.1|194
1739338800000|2025-02-12 05:40:00|73148.2|73136.2|73148.9|73142.9|73152.9|73144.4|73143.9|73135.6|229
1739339100000|2025-02-12 05:45:00|73149.7|73143.7|73147.2|73141.2|73151.2|73145.2|73146|73140|208
1739339400000|2025-02-12 05:50:00|73147.1|73141.1|73142.3|73136.3|73148.5|73142.5|73141.3|73135.3|298
1739339700000|2025-02-12 05:55:00|73142.1|73136.1|73154.8|73142.8|73160.8|73154.8|73142.1|73136.1|327
1739340000000|2025-02-12 06:00:00|73154.1|73142.1|73142.6|73136.6|73154.5|73146.9|73142.5|73136.5|270
1739340300000|2025-02-12 06:05:00|73142.7|73136.7|73148.2|73142.2|73156.2|73150.2|73142.7|73136.7|303
1739340600000|2025-02-12 06:10:00|73148.3|73142.3|73148.4|73142.4|73154.8|73145.9|73147.7|73139.3|186
1739340900000|2025-02-12 06:15:00|73148.9|73142.9|73150|73144|73156.5|73147.8|73147.6|73139.3|306
1739341200000|2025-02-12 06:20:00|73149.4|73143.4|73150.2|73144.2|73162|73156|73148.9|73140.9|307
1739341500000|2025-02-12 06:25:00|73150.3|73144.3|73159.1|73153.1|73163.1|73155.4|73150.3|73144.3|281
1739341800000|2025-02-12 06:30:00|73158.7|73152.7|73155.4|73149.4|73159.4|73153.4|73154.7|73148.7|205
1739342100000|2025-02-12 06:35:00|73155.5|73149.5|73153.4|73147.4|73161.9|73155.9|73153.4|73147.4|263
1739342400000|2025-02-12 06:40:00|73153.5|73147.5|73143.3|73137.3|73155.9|73149.9|73140.1|73134.1|337
1739342700000|2025-02-12 06:45:00|73143.2|73137.2|73129.5|73123.5|73143.2|73137.2|73127.4|73121.4|288
1739343000000|2025-02-12 06:50:00|73129.4|73123.4|73129.6|73123.6|73133.2|73127.2|73124.9|73117.7|378
1739343300000|2025-02-12 06:55:00|73129.4|73123.4|73149|73143|73149.4|73143.4|73127.8|73121.8|376
1739343600000|2025-02-12 07:00:00|73148.9|73142.9|73134.3|73128.3|73148.9|73142.9|73130.4|73120.6|541
1739343900000|2025-02-12 07:05:00|73137.2|73125.2|73132.8|73126.8|73137.2|73131.2|73126.8|73120.8|454
1739344200000|2025-02-12 07:10:00|73132.7|73126.7|73142.9|73130.9|73145.3|73133.3|73129.9|73123.9|342
1739344500000|2025-02-12 07:15:00|73142.8|73130.8|73126.3|73114.3|73144.5|73132.5|73125.9|73113.9|373
1739344800000|2025-02-12 07:20:00|73126.7|73114.7|73124.2|73112.2|73128.4|73116.4|73118.7|73106.7|299
1739345100000|2025-02-12 07:25:00|73123.9|73111.9|73116.1|73104.1|73125|73113|73105.5|73099|386
1739345400000|2025-02-12 07:30:00|73116.2|73104.2|73130.1|73124.1|73141.1|73131.3|73113.6|73104|352
1739345700000|2025-02-12 07:35:00|73129.8|73123.8|73133.5|73127.5|73137.9|73128.8|73126.3|73115.9|294
1739346000000|2025-02-12 07:40:00|73133.8|73127.8|73136.3|73130.3|73141.9|73135.9|73129.9|73123.9|283
1739346300000|2025-02-12 07:45:00|73136.4|73130.4|73137.8|73125.8|73138|73131.2|73130.3|73124.3|271
1739346600000|2025-02-12 07:50:00|73137.7|73125.7|73134.7|73128.7|73144.2|73135.6|73126.6|73120.2|399
1739346900000|2025-02-12 07:55:00|73135|73129|73134.1|73128.1|73137.5|73131.5|73126.1|73120.1|451
1739347200000|2025-02-12 08:00:00|73134.3|73128.3|73136.3|73130.3|73142.8|73136.8|73129.4|73119.5|517
1739347500000|2025-02-12 08:05:00|73137.8|73131.8|73136.8|73130.8|73139.6|73133.6|73132.1|73126.1|491
1739347800000|2025-02-12 08:10:00|73137.1|73131.1|73137|73131|73139.4|73133.4|73132.6|73126.6|357
1739348100000|2025-02-12 08:15:00|73137.1|73131.1|73145.5|73139.5|73146.1|73140.1|73136.3|73130.3|257
1739348400000|2025-02-12 08:20:00|73145.6|73139.6|73151.1|73145.1|73155.2|73145.6|73141.3|73135.3|349
1739348700000|2025-02-12 08:25:00|73151|73145|73157.9|73151.9|73158.6|73152.6|73147.7|73140.5|319
1739349000000|2025-02-12 08:30:00|73158.3|73152.3|73152.2|73146.2|73158.3|73152.3|73148.8|73139.6|304
1739349300000|2025-02-12 08:35:00|73152.1|73146.1|73156.5|73144.5|73156.6|73146.4|73147.2|73135.2|235
1739349600000|2025-02-12 08:40:00|73156.6|73144.6|73153.8|73141.8|73157.1|73145.2|73150.8|73138.8|258
1739349900000|2025-02-12 08:45:00|73154.5|73142.5|73145.7|73139.7|73155.8|73146.5|73144.9|73136.5|248
1739350200000|2025-02-12 08:50:00|73145.8|73139.8|73144.5|73138.5|73147.6|73140.3|73141.3|73135.3|306
1739350500000|2025-02-12 08:55:00|73144.6|73138.6|73139.1|73133.1|73149.2|73143.2|73139.1|73133.1|357
1739350800000|2025-02-12 09:00:00|73139.2|73133.2|73144.2|73138.2|73148.5|73139.8|73135.2|73129.2|303
1739351100000|2025-02-12 09:05:00|73144.3|73138.3|73142.6|73136.6|73146.3|73140.3|73141.3|73133.6|295
1739351400000|2025-02-12 09:10:00|73142.9|73136.9|73137.3|73131.3|73145.2|73139.2|73135.7|73129.7|242
1739351700000|2025-02-12 09:15:00|73137.7|73131.7|73128|73122|73137.8|73131.8|73124.3|73118.3|324
1739352000000|2025-02-12 09:20:00|73128.1|73122.1|73132|73120|73132.9|73123.9|73125.1|73116.2|318
1739352300000|2025-02-12 09:25:00|73131.7|73119.7|73135.4|73129.4|73135.9|73129.4|73128.2|73119.4|290
1739352600000|2025-02-12 09:30:00|73134.8|73128.8|73134.6|73128.6|73141.1|73135.1|73132.2|73124.9|247
1739352900000|2025-02-12 09:35:00|73134.5|73128.5|73141.6|73129.6|73145.1|73133.4|73132.7|73125.5|288
1739353200000|2025-02-12 09:40:00|73141.7|73129.7|73134.7|73128.7|73145|73137.1|73134.4|73128.4|195
1739353500000|2025-02-12 09:45:00|73135.3|73129.3|73140.2|73128.2|73141.5|73134|73134.6|73125.9|221
1739353800000|2025-02-12 09:50:00|73140.3|73128.3|73138.9|73132.9|73142.8|73136.8|73135.5|73128.3|214
1739354100000|2025-02-12 09:55:00|73138.6|73132.6|73140.2|73128.2|73142.1|73132.7|73128.5|73118.6|343
1739354400000|2025-02-12 10:00:00|73140|73128|73128.9|73116.9|73141.5|73129.5|73126.9|73114.9|204
1739354700000|2025-02-12 10:05:00|73129|73117|73140|73134|73143.5|73134.1|73127.2|73115.6|170
1739355000000|2025-02-12 10:10:00|73139.9|73133.9|73145.2|73139.2|73146.5|73140.5|73139.8|73133.8|169
1739355300000|2025-02-12 10:15:00|73144.5|73132.5|73134.6|73128.6|73149.1|73139.1|73134.6|73127.3|257
1739355600000|2025-02-12 10:20:00|73135.1|73129.1|73139.1|73127.1|73140.4|73131.5|73130.4|73123|209
1739355900000|2025-02-12 10:25:00|73139.8|73127.8|73150.3|73144.3|73158|73147|73137.9|73125.9|390
1739356200000|2025-02-12 10:30:00|73150.4|73144.4|73156.2|73150.2|73160.3|73151.8|73148.7|73142.7|284
1739356500000|2025-02-12 10:35:00|73156.1|73150.1|73155.1|73143.1|73158.9|73150.5|73154.9|73142.9|120
1739356800000|2025-02-12 10:40:00|73155|73143|73145.7|73139.7|73157.5|73145.5|73144.9|73136.1|191
1739357100000|2025-02-12 10:45:00|73145.8|73139.8|73158.4|73146.4|73160.3|73148.3|73143.2|73134.6|189
1739357400000|2025-02-12 10:50:00|73158.3|73146.3|73148.3|73136.3|73158.3|73146.3|73147.3|73135.3|180
1739357700000|2025-02-12 10:55:00|73148.9|73136.9|73147.2|73135.2|73150.7|73138.7|73146.5|73134.5|175
1739358000000|2025-02-12 11:00:00|73147.3|73135.3|73152.1|73146.1|73156.8|73146.1|73140.2|73131.2|197
1739358300000|2025-02-12 11:05:00|73152.2|73146.2|73146.6|73140.6|73157|73147.9|73146.4|73140.4|175
1739358600000|2025-02-12 11:10:00|73146.9|73140.9|73147.3|73141.3|73157|73147.4|73140.4|73134.4|249
1739358900000|2025-02-12 11:15:00|73147|73141|73144.8|73132.8|73152.2|73142.9|73141.1|73130.8|180
1739359200000|2025-02-12 11:20:00|73141.8|73135.8|73146.9|73134.9|73151.4|73143.6|73139.7|73133.7|249
1739359500000|2025-02-12 11:25:00|73147.5|73135.5|73148.6|73136.6|73151.9|73142.2|73142.7|73133.6|222
1739359800000|2025-02-12 11:30:00|73148.9|73136.9|73141.7|73135.7|73148.9|73136.9|73139|73128.1|209
1739360100000|2025-02-12 11:35:00|73141.4|73135.4|73139.4|73127.4|73145.9|73137.2|73137.2|73125.6|175
1739360400000|2025-02-12 11:40:00|73139.9|73127.9|73149.8|73137.8|73150|73141.3|73129.7|73118.8|212
1739360700000|2025-02-12 11:45:00|73149.7|73137.7|73147.4|73135.4|73151|73142|73140.5|73133.7|242
1739361000000|2025-02-12 11:50:00|73147.8|73135.8|73144.9|73132.9|73149.1|73137.1|73140.6|73129.4|200
1739361300000|2025-02-12 11:55:00|73145.1|73133.1|73148.8|73136.8|73149.2|73140.2|73142.1|73133.1|187
1739361600000|2025-02-12 12:00:00|73149.1|73137.1|73146|73140|73149.6|73142|73142.1|73136.1|208
1739361900000|2025-02-12 12:05:00|73145.1|73139.1|73145.9|73133.9|73148|73139.2|73139.9|73131|172
1739362200000|2025-02-12 12:10:00|73142.9|73136.9|73149.3|73137.3|73150.6|73138.6|73142.8|73133.6|168
1739362500000|2025-02-12 12:15:00|73149.2|73137.2|73152|73140|73154.3|73142.3|73147.8|73135.8|170
1739362800000|2025-02-12 12:20:00|73151.7|73139.7|73150.7|73144.7|73154.6|73144.7|73141|73135|238
1739363100000|2025-02-12 12:25:00|73150.6|73144.6|73145.3|73139.3|73154.3|73146.3|73145.3|73139.3|168
1739363400000|2025-02-12 12:30:00|73145.4|73139.4|73149.4|73143.4|73152.4|73143.4|73144.7|73137|177
1739363700000|2025-02-12 12:35:00|73149.6|73143.6|73146.1|73140.1|73154.8|73145.8|73143.1|73137.1|209
1739364000000|2025-02-12 12:40:00|73145.7|73139.7|73147.8|73141.8|73153.1|73145.1|73145.7|73138.7|144
1739364300000|2025-02-12 12:45:00|73148|73142|73150|73144|73153.4|73144|73146.9|73138.7|131
1739364600000|2025-02-12 12:50:00|73153|73141|73151.1|73145.1|73155.4|73146.1|73149.2|73139.6|136
1739364900000|2025-02-12 12:55:00|73151.2|73145.2|73154.8|73148.8|73163.1|73153.1|73147.4|73135.4|304
1739365200000|2025-02-12 13:00:00|73156.1|73150.1|73153.6|73147.6|73158.6|73152.5|73150.6|73142.6|475
1739365500000|2025-02-12 13:05:00|73153.2|73147.2|73159.3|73153.3|73164.4|73155|73148.5|73142.5|402
1739365800000|2025-02-12 13:10:00|73159.4|73153.4|73142.6|73136.6|73163.5|73154.5|73134.9|73128.9|391
1739366100000|2025-02-12 13:15:00|73142.4|73136.4|73163.2|73151.2|73163.7|73152.8|73140.9|73134.9|452
1739366400000|2025-02-12 13:20:00|73163.3|73151.3|73154.4|73148.4|73163.3|73153.1|73153|73141|381
1739366700000|2025-02-12 13:25:00|73154.5|73148.5|73173.2|73127.6|73255.2|73157.1|73151.6|73127.6|397
1739367000000|2025-02-12 13:30:00|73176.4|73105.2|73220.7|73208.7|73282.5|73240.9|73176.4|73103.9|935
1739367300000|2025-02-12 13:35:00|73220.4|73208.4|73214.8|73202.8|73235.2|73223.2|73210.9|73198.9|893
1739367600000|2025-02-12 13:40:00|73214.9|73202.9|73194.6|73188.6|73228.4|73216.4|73194.6|73185.1|766
1739367900000|2025-02-12 13:45:00|73194|73188|73210|73204|73213.9|73207.9|73188|73179.7|694
1739368200000|2025-02-12 13:50:00|73210.1|73204.1|73218.3|73212.3|73224.8|73218.8|73207.7|73200.3|667
1739368500000|2025-02-12 13:55:00|73223.7|73211.7|73204.3|73192.3|73224.4|73215.7|73198.4|73188.6|590
1739368800000|2025-02-12 14:00:00|73204.6|73192.6|73208.9|73202.9|73219.9|73210.1|73200.6|73192.1|684
1739369100000|2025-02-12 14:05:00|73208.4|73202.4|73192|73186|73214.4|73208.4|73191|73185|588
1739369400000|2025-02-12 14:10:00|73191.8|73185.8|73176|73170|73192.7|73186.7|73172.3|73163.1|662
1739369700000|2025-02-12 14:15:00|73176.1|73170.1|73178.2|73172.2|73182.3|73174.6|73159.6|73149.2|555
1739370000000|2025-02-12 14:20:00|73178.9|73172.9|73181.3|73169.3|73187.1|73181.1|73174.8|73166.4|617
1739370300000|2025-02-12 14:25:00|73181.4|73169.4|73157.4|73145.4|73181.5|73169.5|73154.7|73145.4|448
1739370600000|2025-02-12 14:30:00|73156.4|73144.4|73159.9|73153.9|73173.1|73167.1|73154.4|73142.4|608
1739370900000|2025-02-12 14:35:00|73159.1|73153.1|73161.8|73155.8|73164.7|73156.7|73155|73149|491
1739371200000|2025-02-12 14:40:00|73162|73156|73168.8|73162.8|73176.1|73169.3|73160|73152.6|515
1739371500000|2025-02-12 14:45:00|73167.8|73161.8|73165.7|73159.7|73169.7|73163.7|73160.3|73154.3|404
1739371800000|2025-02-12 14:50:00|73166.1|73160.1|73176.1|73170.1|73177.1|73171.1|73166.1|73160.1|480
1739372100000|2025-02-12 14:55:00|73176.2|73170.2|73171.5|73159.5|73178.1|73172.1|73167|73159|395
1739372400000|2025-02-12 15:00:00|73171|73159|73182.3|73176.3|73187.1|73181.1|73167|73158.8|375
1739372700000|2025-02-12 15:05:00|73182.2|73176.2|73187.3|73175.3|73187.3|73181.3|73174.1|73168.1|519
1739373000000|2025-02-12 15:10:00|73186.9|73174.9|73199.8|73187.8|73200.1|73190.5|73181.6|73174.8|508
1739373300000|2025-02-12 15:15:00|73199.4|73187.4|73184.8|73178.8|73202.4|73190.4|73178.7|73169.7|538
1739373600000|2025-02-12 15:20:00|73184.4|73178.4|73163.7|73151.7|73186.7|73178.9|73137.6|73125.6|590
1739373900000|2025-02-12 15:25:00|73162.1|73150.1|73151.1|73145.1|73163.8|73154|73134.8|73124|765
1739374200000|2025-02-12 15:30:00|73151.3|73145.3|73143.3|73131.3|73156.3|73150.3|73140.3|73128.3|623
1739374500000|2025-02-12 15:35:00|73143.2|73131.2|73130.3|73124.3|73148.4|73139.3|73117.3|73105.3|689
1739374800000|2025-02-12 15:40:00|73133.4|73121.4|73133.7|73127.7|73151.4|73143.8|73128|73120.1|710
1739375100000|2025-02-12 15:45:00|73133.6|73127.6|73140.6|73134.6|73144.8|73138.8|73129.5|73123.5|572
1739375400000|2025-02-12 15:50:00|73139.9|73133.9|73158.3|73146.3|73158.4|73151.2|73139.9|73133.9|572
1739375700000|2025-02-12 15:55:00|73158.4|73146.4|73178.1|73172.1|73179.6|73172.9|73154.3|73142.4|777
1739376000000|2025-02-12 16:00:00|73178.8|73172.8|73165.1|73159.1|73187.8|73180.1|73153.2|73145|629
1739376300000|2025-02-12 16:05:00|73165|73159|73177.7|73165.7|73182|73170|73165|73153.7|489
1739376600000|2025-02-12 16:10:00|73177.4|73165.4|73173.7|73167.7|73184.2|73175.3|73172.6|73160.7|483
1739376900000|2025-02-12 16:15:00|73173.6|73167.6|73192.2|73186.2|73195.6|73189.6|73170.8|73164.8|490
1739377200000|2025-02-12 16:20:00|73192.1|73186.1|73178.7|73172.7|73194.8|73187.9|73178.1|73169.6|469
1739377500000|2025-02-12 16:25:00|73178.6|73172.6|73170.3|73164.3|73182.9|73174.7|73168.7|73162.7|318
1739377800000|2025-02-12 16:30:00|73170.4|73164.4|73162.1|73156.1|73171.5|73165.5|73158.1|73152.1|408
1739378100000|2025-02-12 16:35:00|73162.5|73156.5|73157.2|73145.2|73166.9|73158.6|73152.1|73144.1|377
1739378400000|2025-02-12 16:40:00|73153.9|73147.9|73156.2|73150.2|73166.6|73160.6|73153.4|73147.4|323
1739378700000|2025-02-12 16:45:00|73159.5|73147.5|73153.5|73147.5|73159.5|73151|73150.7|73144.5|354
1739379000000|2025-02-12 16:50:00|73153.6|73147.6|73147.8|73141.8|73160|73154|73146.9|73140.9|427
1739379300000|2025-02-12 16:55:00|73148.2|73142.2|73135.3|73123.3|73148.2|73142.2|73120.1|73108.1|577
1739379600000|2025-02-12 17:00:00|73135.6|73123.6|73106|73094|73138.1|73127.2|73097.8|73085.8|600
1739379900000|2025-02-12 17:05:00|73107.8|73095.8|73098.6|73092.6|73114.2|73107.4|73096.3|73085.6|497
1739380200000|2025-02-12 17:10:00|73098.3|73092.3|73074|73068|73099.3|73092.9|73053.1|73041.1|681
1739380500000|2025-02-12 17:15:00|73074.1|73068.1|73067|73055|73076.8|73068.4|73046.1|73036.9|717
1739380800000|2025-02-12 17:20:00|73067.2|73055.2|73060.5|73054.5|73074.2|73065.7|73045.3|73033.3|711
1739381100000|2025-02-12 17:25:00|73062.7|73050.7|73064.5|73058.5|73074.7|73064.6|73059.5|73050.7|514
1739381400000|2025-02-12 17:30:00|73064.6|73058.6|73075.5|73069.5|73079.6|73070.1|73055.3|73045.3|529
1739381700000|2025-02-12 17:35:00|73079.4|73067.4|73085.8|73073.8|73086.2|73076.7|73071.6|73064.2|413
1739382000000|2025-02-12 17:40:00|73085.9|73073.9|73096.2|73084.2|73100.8|73088.8|73082.8|73070.8|372
1739382300000|2025-02-12 17:45:00|73097.3|73085.3|73069.4|73063.4|73098.5|73086.5|73064.2|73054|438
1739382600000|2025-02-12 17:50:00|73069.7|73063.7|73059.4|73053.4|73071.2|73063.9|73055.1|73044.2|389
1739382900000|2025-02-12 17:55:00|73059.1|73053.1|73063.5|73051.5|73063.5|73055.1|73049.5|73041.3|439
1739383200000|2025-02-12 18:00:00|73063.3|73051.3|73079.2|73067.2|73080.5|73070.3|73053.6|73041.6|476
1739383500000|2025-02-12 18:05:00|73078.7|73066.7|73084.1|73078.1|73088.7|73082.7|73073|73063.6|409
1739383800000|2025-02-12 18:10:00|73084|73078|73068.1|73056.1|73091.4|73081.1|73066.7|73054.7|381
1739384100000|2025-02-12 18:15:00|73068.4|73056.4|73068.8|73056.8|73069.7|73060.3|73055.2|73043.2|316
1739384400000|2025-02-12 18:20:00|73067.8|73055.8|73054.2|73048.2|73070.8|73061|73053.3|73045.6|306
1739384700000|2025-02-12 18:25:00|73054.3|73048.3|73082.7|73070.7|73083.5|73071.5|73051.5|73044.2|472
1739385000000|2025-02-12 18:30:00|73081.5|73069.5|73088.9|73076.9|73089.9|73077.9|73076.8|73064.8|450
1739385300000|2025-02-12 18:35:00|73089|73077|73093.8|73081.8|73096.5|73084.6|73084|73075.4|283
1739385600000|2025-02-12 18:40:00|73093.7|73081.7|73098.1|73092.1|73103.3|73094.2|73085.6|73076.7|342
1739385900000|2025-02-12 18:45:00|73097.9|73091.9|73105.8|73093.8|73107.5|73095.5|73095|73085|236
1739386200000|2025-02-12 18:50:00|73105.9|73093.9|73098.4|73092.4|73107.8|73095.8|73098.1|73088.3|247
1739386500000|2025-02-12 18:55:00|73098.3|73092.3|73123.4|73111.4|73129|73120.3|73098.2|73088.4|286
1739386800000|2025-02-12 19:00:00|73123.5|73111.5|73121.7|73115.7|73123.5|73115.8|73116|73109.2|246
1739387100000|2025-02-12 19:05:00|73121.4|73115.4|73119.8|73113.8|73127.9|73120.6|73118.2|73112.2|234
1739387400000|2025-02-12 19:10:00|73120.1|73114.1|73129.3|73117.3|73131.2|73119.2|73119.7|73110.4|249
1739387700000|2025-02-12 19:15:00|73126.4|73120.4|73130|73124|73135.2|73126.9|73126.3|73120.3|171
1739388000000|2025-02-12 19:20:00|73129.9|73123.9|73132.1|73120.1|73132.2|73124.9|73122.8|73116.7|237
1739388300000|2025-02-12 19:25:00|73132|73120|73127.5|73121.5|73134.3|73125.7|73125.7|73119.3|210
1739388600000|2025-02-12 19:30:00|73127.6|73121.6|73134.8|73122.8|73135.2|73126.5|73127.6|73121.4|141
1739388900000|2025-02-12 19:35:00|73135|73123|73119.6|73113.6|73136.7|73128|73118|73108.6|204
1739389200000|2025-02-12 19:40:00|73119.7|73113.7|73139.5|73127.5|73144.2|73132.2|73119.2|73113.2|215
1739389500000|2025-02-12 19:45:00|73139.3|73127.3|73145.3|73133.3|73147.7|73136.6|73139.3|73127.3|158
1739389800000|2025-02-12 19:50:00|73144.8|73132.8|73142.4|73130.4|73147|73137.2|73141.2|73129.2|189
1739390100000|2025-02-12 19:55:00|73142.5|73130.5|73119.3|73107.3|73144.1|73132.1|73116.2|73106|224
1739390400000|2025-02-12 20:00:00|73118|73106|73127.9|73115.9|73131.8|73122.7|73118|73106|248
1739390700000|2025-02-12 20:05:00|73128.1|73116.1|73130.9|73118.9|73132.1|73120.9|73126.9|73115.3|211
1739391000000|2025-02-12 20:10:00|73131|73119|73127.6|73115.6|73131|73121.2|73124.3|73114.7|106
1739391300000|2025-02-12 20:15:00|73127.7|73115.7|73130.4|73118.4|73130.9|73121.4|73121.5|73115.5|140
1739391600000|2025-02-12 20:20:00|73130.1|73118.1|73119.8|73113.8|73130.2|73119.9|73119.7|73110.1|163
1739391900000|2025-02-12 20:25:00|73119.9|73113.9|73113.5|73101.5|73128.6|73116.6|73112.2|73100.2|190
1739392200000|2025-02-12 20:30:00|73113|73101|73110.7|73098.7|73113|73103.8|73105|73093|133
1739392500000|2025-02-12 20:35:00|73111.2|73099.2|73103.5|73097.5|73111.2|73102.6|73100|73090.7|142
1739392800000|2025-02-12 20:40:00|73103.6|73097.6|73115.8|73103.8|73115.8|73103.8|73102.1|73093.7|170
1739393100000|2025-02-12 20:45:00|73115.9|73103.9|73100.8|73094.8|73116.8|73107.9|73100.8|73091.8|180
1739393400000|2025-02-12 20:50:00|73100.6|73094.6|73107.5|73101.5|73112.3|73103.8|73100.4|73091.6|155
1739393700000|2025-02-12 20:55:00|73107.7|73101.7|73112.4|73106.4|73115.9|73107|73106.4|73097.5|141
1739394000000|2025-02-12 21:00:00|73124.8|73112.8|73125.6|73113.6|73144.8|73132.8|73107.9|73083.7|277
1739394300000|2025-02-12 21:05:00|73125.5|73113.5|73123.2|73111.2|73127.5|73115.5|73122.2|73110.2|70
1739394600000|2025-02-12 21:10:00|73123.1|73111.1|73135.5|73123.5|73135.6|73123.6|73122.8|73110.8|95
1739394900000|2025-02-12 21:15:00|73136.5|73124.5|73139.2|73100.8|73144.2|73124.5|73121.4|73095.7|870
1739395200000|2025-02-12 21:20:00|73140.5|73100.9|73122.6|73110.6|73143.4|73121.2|73118.8|73096.4|679
1739395500000|2025-02-12 21:25:00|73122.4|73110.4|73123.4|73111.4|73143.1|73115.8|73119.6|73097.4|707
1739395800000|2025-02-12 21:30:00|73121.8|73109.8|73133|73097.2|73135.4|73114.8|73116|73090.7|517
1739396100000|2025-02-12 21:35:00|73132.9|73097.3|73135|73094.4|73150.9|73118.3|73118.8|73083.8|676
1739396400000|2025-02-12 21:40:00|73134.8|73091.2|73130.9|73074.3|73143.7|73113.1|73117.5|73066.1|997
1739396700000|2025-02-12 21:45:00|73131|73076.6|73127.7|73091.7|73146.6|73111.3|73116.4|73060.7|900
1739397000000|2025-02-12 21:50:00|73130.1|73095|73136.1|73072.3|73142.3|73102.4|73114.4|73061.1|579
1739397300000|2025-02-12 21:55:00|73136|73072.4|73166.5|73047.5|73167.7|73079|73135.5|73039.2|600
1739397600000|2025-02-12 22:00:00|73162.1|73043.1|73163|73055.4|73176.9|73057.9|73156.5|73043.1|18
1739397900000|2025-02-12 22:05:00|73155.5|73049.4|73164.5|73048.3|73172.2|73057.2|73155.5|73047.9|71
1739398200000|2025-02-12 22:10:00|73163.1|73044.5|73165.7|73049.5|73168.2|73058.7|73161.6|73044.5|115
1739398500000|2025-02-12 22:15:00|73160.7|73053.6|73162.5|73054.1|73164.1|73054.8|73160.6|73051.8|53
1739398800000|2025-02-12 22:20:00|73162.4|73054.2|73161.1|73056.8|73162.7|73056.8|73161.1|73054.1|37
1739399100000|2025-02-12 22:25:00|73162.8|73057|73159.5|73055.5|73162.8|73057.3|73158.9|73053.2|54
1739399400000|2025-02-12 22:30:00|73160.1|73054.7|73148.3|73055|73160.1|73057|73145|73051.7|68
1739399700000|2025-02-12 22:35:00|73147.9|73054|73128.6|73063.6|73148|73064.4|73128.5|73054|246
1739400000000|2025-02-12 22:40:00|73128.5|73063.7|73126.3|73066.8|73128.6|73067.6|73126.1|73063.6|130
1739400300000|2025-02-12 22:45:00|73127.9|73066.5|73126.8|73061.6|73139|73074.4|73126.3|73056|203
1739400600000|2025-02-12 22:50:00|73126.7|73061.7|73123.8|73065.3|73127|73065.3|73123.3|73061.6|67
1739400900000|2025-02-12 22:55:00|73124.3|73064.9|73120.4|73069.6|73124.3|73079|73115.6|73064.1|119
1739401200000|2025-02-12 23:00:00|73120.3|73069.4|73129.4|73075.8|73134.4|73084.1|73115.8|73065.4|170
1739401500000|2025-02-12 23:05:00|73129.3|73075.7|73132|73075|73136.8|73081.8|73124|73072.1|186
1739401800000|2025-02-12 23:10:00|73132.2|73075.3|73122.7|73092.5|73135.2|73107.4|73118.9|73065.4|280
1739402100000|2025-02-12 23:15:00|73122.9|73092.1|73122.6|73090.9|73123.5|73103|73111.1|73089.6|130
1739402400000|2025-02-12 23:20:00|73122.5|73091.1|73122.1|73091.6|73122.5|73103.1|73111.9|73086.5|115
1739402700000|2025-02-12 23:25:00|73121.9|73092.1|73122.5|73092.4|73129|73108.4|73113.7|73088.7|263
1739403000000|2025-02-12 23:30:00|73113.7|73101.7|73132.3|73098.3|73132.7|73110.2|73113.7|73086.7|235
1739403300000|2025-02-12 23:35:00|73132.1|73098.4|73109.6|73097.6|73132.5|73109.9|73107.1|73084.8|201
1739403600000|2025-02-12 23:40:00|73109.5|73097.5|73121|73109|73145.1|73113.9|73109.5|73091.3|296
1739403900000|2025-02-12 23:45:00|73121.1|73109.1|73107.8|73095.8|73124.9|73109.2|73102.8|73079.9|211
1739404200000|2025-02-12 23:50:00|73107.7|73095.7|73108.2|73096.2|73120.7|73108.7|73107.4|73076.4|193
1739404500000|2025-02-12 23:55:00|73108.1|73096.1|73105|73093|73109.8|73097.8|73101.5|73089.5|121
1739404800000|2025-02-13 00:00:00|73104.3|73092.3|73092.8|73080.8|73106.8|73094.8|73092.3|73080.3|181
1739405100000|2025-02-13 00:05:00|73092.4|73080.4|73099.4|73087.4|73100.1|73088.1|73088.3|73076.3|148
1739405400000|2025-02-13 00:10:00|73099.5|73087.5|73106.8|73094.8|73107.1|73095.1|73099.5|73087.5|110
1739405700000|2025-02-13 00:15:00|73106.7|73094.7|73109.6|73097.6|73110.4|73098.4|73103.2|73091.2|123
1739406000000|2025-02-13 00:20:00|73109.5|73097.5|73119.6|73107.6|73121.5|73109.5|73108.3|73096.3|172
1739406300000|2025-02-13 00:25:00|73119.7|73107.7|73113.4|73101.4|73119.8|73107.8|73102.9|73090.9|155
1739406600000|2025-02-13 00:30:00|73113.5|73101.5|73114|73102|73114.5|73102.5|73108.2|73096.2|161
1739406900000|2025-02-13 00:35:00|73113.9|73101.9|73109.5|73097.5|73118|73106|73109.1|73097.1|176
1739407200000|2025-02-13 00:40:00|73109.6|73097.6|73105.6|73093.6|73111.3|73099.3|73099.6|73087.6|153
1739407500000|2025-02-13 00:45:00|73105.5|73093.5|73107.5|73095.5|73108|73096|73099.3|73087.3|181
1739407800000|2025-02-13 00:50:00|73107.4|73095.4|73112.7|73100.7|73116.6|73104.6|73106.1|73094.1|266
1739408100000|2025-02-13 00:55:00|73111.5|73099.5|73122.7|73110.7|73129.7|73117.7|73111.5|73099.5|290
1739408400000|2025-02-13 01:00:00|73122.8|73110.8|73137.7|73125.7|73138.6|73126.6|73117.7|73105.7|539
1739408700000|2025-02-13 01:05:00|73137.9|73125.9|73120.5|73114.5|73138.2|73126.2|73119.8|73110.3|400
1739409000000|2025-02-13 01:10:00|73120.4|73114.4|73124.1|73112.1|73137.1|73125.8|73117.8|73105.8|354
1739409300000|2025-02-13 01:15:00|73126.6|73114.6|73119.6|73107.6|73133.2|73121.2|73113.3|73101.7|381
1739409600000|2025-02-13 01:20:00|73119.7|73107.7|73115.5|73109.5|73121.6|73109.6|73108.5|73100.2|371
1739409900000|2025-02-13 01:25:00|73115.4|73109.4|73120.1|73108.1|73123.2|73116.6|73108|73099.6|376
1739410200000|2025-02-13 01:30:00|73120.2|73108.2|73109.9|73103.9|73124.3|73117.6|73107.6|73101.6|481
1739410500000|2025-02-13 01:35:00|73110.2|73104.2|73125.4|73119.4|73126.8|73120.2|73107.9|73101.9|465
1739410800000|2025-02-13 01:40:00|73126.1|73120.1|73083.9|73077.9|73126.1|73120.1|73083.9|73077.9|544
1739411100000|2025-02-13 01:45:00|73084.1|73078.1|73093.5|73087.5|73096.6|73090.6|73066.4|73054.4|647
1739411400000|2025-02-13 01:50:00|73094.6|73088.6|73094.5|73082.5|73096.5|73090.5|73077.4|73065.4|505
1739411700000|2025-02-13 01:55:00|73091.1|73085.1|73091.1|73079.1|73100.9|73090.5|73087|73077.9|507
1739412000000|2025-02-13 02:00:00|73092.1|73080.1|73093.5|73087.5|73107.5|73098.9|73086.7|73078.3|469
1739412300000|2025-02-13 02:05:00|73094.9|73088.9|73094.7|73088.7|73105.6|73097.5|73093.7|73086.3|434
1739412600000|2025-02-13 02:10:00|73094.6|73088.6|73100.7|73088.7|73104|73093.6|73086.3|73078.6|381
1739412900000|2025-02-13 02:15:00|73100.5|73088.5|73090.7|73084.7|73100.5|73090.8|73086.8|73078.7|334
1739413200000|2025-02-13 02:20:00|73091|73085|73075.7|73069.7|73094.6|73085.3|73074.3|73065.2|412
1739413500000|2025-02-13 02:25:00|73075.4|73069.4|73058.7|73052.7|73081.1|73072|73056.5|73050.5|422
1739413800000|2025-02-13 02:30:00|73058|73052|73063.1|73057.1|73069.8|73063.8|73054.5|73046.6|558
1739414100000|2025-02-13 02:35:00|73063.2|73057.2|73047|73041|73063.8|73057.8|73045|73039|414
1739414400000|2025-02-13 02:40:00|73046.9|73040.9|73063.3|73051.3|73065.6|73054.8|73042.7|73036.6|446
1739414700000|2025-02-13 02:45:00|73063.6|73051.6|73053.9|73047.9|73069.2|73063.2|73047.9|73041.9|459
1739415000000|2025-02-13 02:50:00|73054.3|73048.3|73063.9|73057.9|73067.7|73058.1|73051.6|73045.6|400
1739415300000|2025-02-13 02:55:00|73064|73058|73060|73054|73068.4|73060.3|73049.7|73043.7|393
1739415600000|2025-02-13 03:00:00|73059.7|73053.7|73061.6|73055.6|73061.6|73055.6|73050|73043.6|403
1739415900000|2025-02-13 03:05:00|73061.7|73055.7|73050.4|73044.4|73063.5|73057.5|73046.4|73040.4|352
1739416200000|2025-02-13 03:10:00|73050.1|73044.1|73033.6|73027.6|73055.1|73047.9|73033.6|73027.6|376
1739416500000|2025-02-13 03:15:00|73033.5|73027.5|72977.7|72971.7|73037.6|73031.6|72977|72968|660
1739416800000|2025-02-13 03:20:00|72981.4|72969.4|72965.7|72959.7|72991.9|72982.5|72964.4|72956|580
1739417100000|2025-02-13 03:25:00|72965.6|72959.6|72983.9|72977.9|72986.6|72980.6|72965|72959|441
1739417400000|2025-02-13 03:30:00|72983.8|72977.8|72977.9|72971.9|72994.6|72988.6|72972.6|72966.6|412
1739417700000|2025-02-13 03:35:00|72977.8|72971.8|72962.9|72956.9|72992.1|72986.1|72960.6|72952.3|378
1739418000000|2025-02-13 03:40:00|72962.8|72956.8|72956.5|72944.5|72968.6|72957.1|72922.9|72915.3|566
1739418300000|2025-02-13 03:45:00|72956.8|72944.8|72948.5|72942.5|72959|72949.5|72939.9|72933.9|428
1739418600000|2025-02-13 03:50:00|72948.7|72942.7|72952.6|72946.6|72958|72952|72945.7|72939.7|400
1739418900000|2025-02-13 03:55:00|72952.1|72946.1|72947.2|72941.2|72959.7|72953.7|72946.8|72940.8|326
1739419200000|2025-02-13 04:00:00|72947.1|72941.1|72883.1|72877.1|72948.5|72942.5|72883.1|72875.4|611
1739419500000|2025-02-13 04:05:00|72883|72877|72886.9|72874.9|72897.8|72885.8|72848.9|72840.2|613
1739419800000|2025-02-13 04:10:00|72887|72875|72872|72866|72894.3|72884.9|72863.2|72857.2|513
1739420100000|2025-02-13 04:15:00|72872.3|72866.3|72852.8|72846.8|72875.5|72869.5|72831.9|72819.9|556
1739420400000|2025-02-13 04:20:00|72852.9|72846.9|72867.6|72861.6|72879.6|72867.7|72850.5|72840.4|462
1739420700000|2025-02-13 04:25:00|72868.2|72862.2|72869.2|72857.2|72870.3|72862.2|72848.7|72839.5|466
1739421000000|2025-02-13 04:30:00|72864.6|72858.6|72868.2|72862.2|72883.3|72871.7|72858.8|72849.8|456
1739421300000|2025-02-13 04:35:00|72868.3|72862.3|72859.4|72853.4|72877|72868.8|72849.6|72838.5|498
1739421600000|2025-02-13 04:40:00|72859.5|72853.5|72872.3|72866.3|72873.5|72867.5|72844.3|72832.3|451
1739421900000|2025-02-13 04:45:00|72872.4|72866.4|72889.3|72877.3|72892.7|72884.3|72872.4|72866.4|360
1739422200000|2025-02-13 04:50:00|72888.8|72876.8|72886.6|72880.6|72897.7|72885.7|72878.4|72872.4|278
1739422500000|2025-02-13 04:55:00|72886.4|72880.4|72882.9|72876.9|72902.2|72890.8|72882.6|72874.2|348
1739422800000|2025-02-13 05:00:00|72883|72877|72896.6|72890.6|72899|72890.7|72870.1|72864.1|420
1739423100000|2025-02-13 05:05:00|72897|72891|72891.2|72879.2|72901.6|72895.6|72884.5|72876.9|412
1739423400000|2025-02-13 05:10:00|72891.1|72879.1|72873.8|72867.8|72892.8|72885.7|72868.3|72859.1|477
1739423700000|2025-02-13 05:15:00|72874.3|72868.3|72883.4|72877.4|72893.6|72884.2|72872.3|72863.3|306
1739424000000|2025-02-13 05:20:00|72883.5|72877.5|72871.4|72865.4|72887.3|72881.3|72870.6|72864.4|453
1739424300000|2025-02-13 05:25:00|72871.7|72865.7|72867.1|72861.1|72877.9|72869.2|72863.5|72857.5|407
1739424600000|2025-02-13 05:30:00|72867.2|72861.2|72883.2|72877.2|72889.3|72882.5|72866.3|72860.3|549
1739424900000|2025-02-13 05:35:00|72883.1|72877.1|72871.1|72865.1|72886.2|72880.2|72865.9|72854.2|595
1739425200000|2025-02-13 05:40:00|72871.2|72865.2|72879.4|72873.4|72884.6|72875.8|72865.1|72859.1|466
1739425500000|2025-02-13 05:45:00|72879.1|72873.1|72854.3|72848.3|72881.3|72875.3|72847.3|72841.3|449
1739425800000|2025-02-13 05:50:00|72854.8|72848.8|72853.4|72841.4|72859.1|72851.8|72837.5|72831.5|577
1739426100000|2025-02-13 05:55:00|72853.5|72841.5|72853.4|72841.4|72862.7|72850.7|72833.8|72827.8|658
1739426400000|2025-02-13 06:00:00|72853.5|72841.5|72865.1|72859.1|72867.6|72860.7|72850.7|72840.2|555
1739426700000|2025-02-13 06:05:00|72864.7|72858.7|72845.1|72839.1|72865.6|72859.6|72836|72828.7|595
1739427000000|2025-02-13 06:10:00|72845.2|72839.2|72849.3|72843.3|72860.1|72854.1|72842.9|72834.3|516
1739427300000|2025-02-13 06:15:00|72849.5|72843.5|72855.3|72849.3|72863.3|72857.3|72840.3|72834.3|598
1739427600000|2025-02-13 06:20:00|72855.4|72849.4|72863.1|72857.1|72876.2|72868.6|72850.6|72844.6|477
1739427900000|2025-02-13 06:25:00|72863|72857|72868.4|72862.4|72868.4|72862.4|72854.8|72847.4|388
1739428200000|2025-02-13 06:30:00|72868.6|72862.6|72879.7|72873.7|72881.9|72875|72865.8|72859.8|493
1739428500000|2025-02-13 06:35:00|72879.8|72873.8|72878.5|72866.5|72880|72874|72869.1|72863.1|477
1739428800000|2025-02-13 06:40:00|72878.4|72866.4|72892.6|72886.6|72894.8|72888.8|72875|72863|457
1739429100000|2025-02-13 06:45:00|72892.9|72886.9|72890.5|72884.5|72898.3|72889.4|72882.4|72876.4|427
1739429400000|2025-02-13 06:50:00|72890.6|72884.6|72920.9|72914.9|72926.4|72917.1|72887.6|72878.2|551
1739429700000|2025-02-13 06:55:00|72921|72915|72920.8|72914.8|72939.2|72929.6|72916.7|72907.7|450
1739430000000|2025-02-13 07:00:00|72920.9|72914.9|72908.7|72896.7|72920.9|72914.9|72900.2|72888.2|593
1739430300000|2025-02-13 07:05:00|72906.7|72894.7|72901.4|72895.4|72920|72911.2|72900.7|72891.9|668
1739430600000|2025-02-13 07:10:00|72901.5|72895.5|72913.2|72907.2|72914.6|72908.6|72899.7|72890.7|584
1739430900000|2025-02-13 07:15:00|72914.2|72908.2|72897.6|72885.6|72914.2|72908.2|72882.9|72876.9|652
1739431200000|2025-02-13 07:20:00|72897.9|72885.9|72932.1|72920.1|72932.9|72922.4|72897.1|72885.9|672
1739431500000|2025-02-13 07:25:00|72932.4|72920.4|72927.1|72921.1|72934.4|72924.1|72918.2|72912.2|461
1739431800000|2025-02-13 07:30:00|72927|72921|72935.2|72929.2|72939.5|72933.5|72921.2|72915.2|441
1739432100000|2025-02-13 07:35:00|72935.3|72929.3|72926.6|72920.6|72940.1|72931.1|72926.3|72920.3|441
1739432400000|2025-02-13 07:40:00|72926.7|72920.7|72936|72924|72938.5|72928|72921.4|72909.9|459
1739432700000|2025-02-13 07:45:00|72935.8|72923.8|72953.7|72947.7|72955.1|72947.9|72930.6|72922.1|577
1739433000000|2025-02-13 07:50:00|72953.8|72947.8|72956.2|72950.2|72970.5|72964.5|72952.8|72945.9|568
1739433300000|2025-02-13 07:55:00|72956.3|72950.3|72955.4|72943.4|72964.5|72958.5|72950.8|72941.7|447
1739433600000|2025-02-13 08:00:00|72956|72944|72956.6|72944.6|72961.2|72951|72949.5|72937.5|581
1739433900000|2025-02-13 08:05:00|72956.8|72944.8|72967.3|72961.3|72971.3|72965|72955.3|72944.8|572
1739434200000|2025-02-13 08:10:00|72967.2|72961.2|72969.4|72957.4|72977.8|72971.8|72962.6|72953.5|629
1739434500000|2025-02-13 08:15:00|72969.6|72957.6|72944.9|72938.9|72973.3|72961.3|72940.7|72932.6|644
1739434800000|2025-02-13 08:20:00|72948.8|72936.8|72951.6|72945.6|72960.4|72954.4|72945.5|72935.6|451
1739435100000|2025-02-13 08:25:00|72951.8|72945.8|72958.4|72946.4|72970|72964|72950.6|72944.6|509
1739435400000|2025-02-13 08:30:00|72958|72946|72946.9|72940.9|72958|72946.1|72938.5|72931.1|487
1739435700000|2025-02-13 08:35:00|72947|72941|72959.1|72953.1|72959.4|72953.4|72945.3|72939.3|536
1739436000000|2025-02-13 08:40:00|72959.2|72953.2|72968.9|72956.9|72979.3|72968.9|72958.1|72952.1|484
1739436300000|2025-02-13 08:45:00|72975.1|72963.1|72978.5|72972.5|72990.4|72982.6|72973.3|72963.1|612
1739436600000|2025-02-13 08:50:00|72978.6|72972.6|72992.4|72980.4|72993.4|72985.2|72977.3|72971.3|461
1739436900000|2025-02-13 08:55:00|72992.5|72980.5|72969.6|72957.6|72993.1|72981.1|72969.6|72957.6|408
1739437200000|2025-02-13 09:00:00|72969.7|72957.7|72964|72952|72970.6|72963.6|72956.5|72944.5|468
1739437500000|2025-02-13 09:05:00|72964.4|72952.4|72955.4|72943.4|72967|72955|72955.3|72943.3|323
1739437800000|2025-02-13 09:10:00|72953.3|72947.3|72952.8|72946.8|72958.6|72950.4|72946.4|72940|345
1739438100000|2025-02-13 09:15:00|72952.9|72946.9|72954.2|72948.2|72957.7|72951.7|72948.4|72942.4|349
1739438400000|2025-02-13 09:20:00|72954.1|72948.1|72958.9|72952.9|72960.9|72953|72951.7|72944.2|294
1739438700000|2025-02-13 09:25:00|72960.5|72954.5|72959.2|72953.2|72969.8|72959.2|72957.1|72950.7|432
1739439000000|2025-02-13 09:30:00|72959.1|72953.1|72974.6|72962.6|72975.6|72963.8|72956.5|72949.7|405
1739439300000|2025-02-13 09:35:00|72975|72963|72978.6|72972.6|72993.7|72983.9|72971.7|72963|292
1739439600000|2025-02-13 09:40:00|72978.2|72972.2|72976.9|72964.9|72983|72973.7|72970.1|72963.6|286
1739439900000|2025-02-13 09:45:00|72976.4|72964.4|72987|72975|72987.9|72977.9|72973.4|72963.5|345
1739440200000|2025-02-13 09:50:00|72987.1|72975.1|72964.8|72958.8|72987.4|72975.4|72962.5|72953.9|334
1739440500000|2025-02-13 09:55:00|72964.6|72958.6|72961.7|72949.7|72964.6|72958.6|72956.5|72945.3|216
1739440800000|2025-02-13 10:00:00|72961.8|72949.8|72964.1|72952.1|72977.1|72965.1|72960.7|72948.7|229
1739441100000|2025-02-13 10:05:00|72964.6|72952.6|72958.9|72952.9|72971.9|72959.9|72958.4|72952.3|203
1739441400000|2025-02-13 10:10:00|72958.2|72952.2|72944.8|72938.8|72958.4|72952.2|72936.7|72930.7|287
1739441700000|2025-02-13 10:15:00|72944.7|72938.7|72948.3|72936.3|72953.5|72944.1|72939.3|72933.3|371
1739442000000|2025-02-13 10:20:00|72948.2|72936.2|72946.3|72940.3|72955.6|72946.5|72941.3|72933.7|373
1739442300000|2025-02-13 10:25:00|72945.9|72939.9|72944.1|72932.1|72950.3|72942.6|72940.4|72932.1|260
1739442600000|2025-02-13 10:30:00|72944|72932|72963.1|72951.1|72966.6|72957|72939.4|72930.8|271
1739442900000|2025-02-13 10:35:00|72963|72951|72953.5|72947.5|72963|72952.4|72949.4|72942.6|293
1739443200000|2025-02-13 10:40:00|72953.4|72947.4|72955|72949|72956.3|72949.5|72947.6|72941.6|303
1739443500000|2025-02-13 10:45:00|72955.1|72949.1|72962.8|72950.8|72962.8|72950.8|72952.3|72943.9|222
1739443800000|2025-02-13 10:50:00|72962.9|72950.9|72978.2|72966.2|72984.2|72972.2|72962.9|72950.9|277
1739444100000|2025-02-13 10:55:00|72978.3|72966.3|72969.7|72963.7|72978.5|72967.5|72969.5|72960.9|273
1739444400000|2025-02-13 11:00:00|72970|72964|72960.5|72954.5|72971|72965|72959.6|72953.6|249
1739444700000|2025-02-13 11:05:00|72960.9|72954.9|72962.6|72956.6|72967.7|72961.7|72960.1|72954.1|275
1739445000000|2025-02-13 11:10:00|72962.5|72956.5|72959.8|72953.8|72965.6|72956.7|72954|72948|218
1739445300000|2025-02-13 11:15:00|72959.7|72953.7|72971.3|72965.3|72971.4|72965.4|72959.6|72953.6|226
1739445600000|2025-02-13 11:20:00|72971.2|72965.2|72969.7|72957.7|72975.8|72965.8|72968.5|72957.3|165
1739445900000|2025-02-13 11:25:00|72970.2|72958.2|72975.1|72969.1|72978.9|72969.4|72969.7|72957.7|168
1739446200000|2025-02-13 11:30:00|72975.7|72969.7|72970.6|72964.6|72976.9|72970.9|72970|72964|181
1739446500000|2025-02-13 11:35:00|72970.7|72964.7|72967.1|72961.1|72970.9|72964.9|72964.7|72958.7|202
1739446800000|2025-02-13 11:40:00|72967.2|72961.2|72967.7|72961.7|72969.3|72962.5|72964.8|72957.3|218
1739447100000|2025-02-13 11:45:00|72967.6|72961.6|73020.5|73008.5|73021|73014.7|72964.7|72957.7|715
1739447400000|2025-02-13 11:50:00|73018|73006|73012.9|73006.9|73038.5|73026.5|73005.1|72999.1|636
1739447700000|2025-02-13 11:55:00|73013|73007|73003.7|72997.7|73019.4|73012.6|73001.5|72992.2|514
1739448000000|2025-02-13 12:00:00|73003.8|72997.8|73027.7|73021.7|73030.8|73021.7|73003.8|72997|480
1739448300000|2025-02-13 12:05:00|73027.1|73021.1|73032.1|73026.1|73040|73034|73023.4|73015.5|408
1739448600000|2025-02-13 12:10:00|73032.2|73026.2|73030.6|73024.6|73036.3|73028.6|73016.7|73010.7|406
1739448900000|2025-02-13 12:15:00|73030.3|73024.3|73037.3|73031.3|73041.7|73034.8|73030.3|73024.3|347
1739449200000|2025-02-13 12:20:00|73037.4|73031.4|73020.7|73014.7|73037.6|73031.6|73013.3|73007.3|361
1739449500000|2025-02-13 12:25:00|73020.8|73014.8|73015.1|73009.1|73021.4|73015.4|73010.7|73004.7|280
1739449800000|2025-02-13 12:30:00|73014.4|73008.4|73019.5|73013.5|73019.6|73013.6|73009.2|73003|347
1739450100000|2025-02-13 12:35:00|73019.8|73013.8|73013.5|73001.5|73023.1|73014.4|73009.9|73000.6|266
1739450400000|2025-02-13 12:40:00|73013.4|73001.4|73017.8|73011.8|73022.2|73012.1|73010.6|73000.4|283
1739450700000|2025-02-13 12:45:00|73017.9|73011.9|73022.6|73016.6|73028.7|73022.1|73017.9|73009.8|274
1739451000000|2025-02-13 12:50:00|73022.5|73016.5|73026.4|73020.4|73031.4|73025.4|73016.8|73010.8|408
1739451300000|2025-02-13 12:55:00|73026.5|73020.5|73036|73030|73046.8|73040.8|73025.7|73019.7|550
1739451600000|2025-02-13 13:00:00|73034.9|73028.9|73025.9|73019.9|73035.5|73029|73025.2|73019.2|521
1739451900000|2025-02-13 13:05:00|73026.3|73020.3|73027.9|73015.9|73030.4|73024.4|73019.8|73012.8|413
1739452200000|2025-02-13 13:10:00|73028|73016|73025.5|73019.5|73032.1|73020.1|73019.3|73008.4|401
1739452500000|2025-02-13 13:15:00|73030.3|73024.3|73036.7|73024.7|73036.7|73026.7|73019.2|73011|312
1739452800000|2025-02-13 13:20:00|73037.9|73025.9|73046.5|73034.5|73047.2|73035.6|73034.5|73025.2|385
1739453100000|2025-02-13 13:25:00|73046.4|73034.4|73062.9|72989.3|73062.9|73044.2|73042.2|72989.3|322
1739453400000|2025-02-13 13:30:00|73054.6|72992|73020.8|73008.8|73072.2|73060.2|73018.1|72983.3|839
1739453700000|2025-02-13 13:35:00|73020.1|73008.1|72997.1|72985.1|73025.3|73013.3|72995.6|72983.6|792
1739454000000|2025-02-13 13:40:00|72997.3|72985.3|73000.5|72988.5|73011.8|72999.8|72988.5|72976.5|709
1739454300000|2025-02-13 13:45:00|73000.4|72988.4|73006.2|72994.2|73018.2|73006.2|72999.2|72987.2|625
1739454600000|2025-02-13 13:50:00|73006.1|72994.1|73013.4|73007.4|73025.3|73013.3|73005.2|72993.2|589
1739454900000|2025-02-13 13:55:00|73012.5|73006.5|73012.1|73006.1|73013.8|73007.5|73002.9|72994.3|492
1739455200000|2025-02-13 14:00:00|73012.3|73006.3|73035.4|73029.4|73036.3|73030.3|73012.3|73006.3|588
1739455500000|2025-02-13 14:05:00|73035.3|73029.3|73037.4|73031.4|73051.4|73044.6|73032.1|73026.1|515
1739455800000|2025-02-13 14:10:00|73037.2|73031.2|73040.6|73034.6|73045.3|73039.3|73032.5|73022.5|537
1739456100000|2025-02-13 14:15:00|73040.3|73034.3|73026.5|73020.5|73041.1|73035.1|73023.4|73017.4|465
1739456400000|2025-02-13 14:20:00|73026.7|73020.7|73022.2|73016.2|73033.3|73027.3|73019.4|73013.2|454
1739456700000|2025-02-13 14:25:00|73025.4|73013.4|73040.2|73034.2|73043.2|73037.2|73019.1|73013.1|497
1739457000000|2025-02-13 14:30:00|73040.1|73034.1|73028.7|73022.7|73042.9|73036.8|73028.1|73022.1|553
1739457300000|2025-02-13 14:35:00|73028.4|73022.4|73020.7|73014.7|73033.8|73027.8|73018.2|73009.4|462
1739457600000|2025-02-13 14:40:00|73020.2|73014.2|73007.1|73001.1|73026.5|73017.1|73004.2|72992.7|520
1739457900000|2025-02-13 14:45:00|73007|73001|73002.9|72996.9|73018.7|73011.1|73001.3|72993.1|422
1739458200000|2025-02-13 14:50:00|73003.1|72997.1|72996.8|72990.8|73003.1|72997.1|72990.9|72984.9|472
1739458500000|2025-02-13 14:55:00|72996.6|72990.6|73007.9|73001.9|73014.6|73005.1|72996.5|72990.5|469
1739458800000|2025-02-13 15:00:00|73007.4|73001.4|73008.9|73002.9|73016.8|73007.9|72978.5|72966.5|637
1739459100000|2025-02-13 15:05:00|73008.8|73002.8|72995|72989|73021.1|73011.7|72992.3|72983.6|657
1739459400000|2025-02-13 15:10:00|72994.9|72988.9|72941.7|72929.7|72997.7|72990|72940.3|72928.3|848
1739459700000|2025-02-13 15:15:00|72941.3|72929.3|72936.9|72924.9|72942.5|72930.5|72895.4|72883.4|745
1739460000000|2025-02-13 15:20:00|72937|72925|72935.5|72923.5|72944.7|72934.4|72931.6|72920.7|628
1739460300000|2025-02-13 15:25:00|72936.6|72924.6|72932.1|72920.1|72937.3|72927.8|72916.6|72908.6|686
1739460600000|2025-02-13 15:30:00|72932.2|72920.2|72943.6|72931.6|72946.8|72934.8|72921.7|72912.5|573
1739460900000|2025-02-13 15:35:00|72942.3|72930.3|72929.4|72917.4|72947.4|72935.4|72922.5|72910.5|579
1739461200000|2025-02-13 15:40:00|72929.2|72917.2|72942.9|72930.9|72945.9|72933.9|72926.3|72914.3|527
1739461500000|2025-02-13 15:45:00|72943.4|72931.4|72918|72912|72944.8|72935.3|72916.1|72907.5|536
1739461800000|2025-02-13 15:50:00|72918.2|72912.2|72922.6|72910.6|72932.5|72923.6|72915.6|72906.9|564
1739462100000|2025-02-13 15:55:00|72922.4|72910.4|72904.3|72898.3|72922.4|72910.4|72902.6|72896.6|506
1739462400000|2025-02-13 16:00:00|72904.1|72898.1|72868.7|72862.7|72911.3|72905.3|72865.5|72858.3|529
1739462700000|2025-02-13 16:05:00|72868.2|72862.2|72899.3|72887.3|72903.3|72891.3|72868.2|72858.9|479
1739463000000|2025-02-13 16:10:00|72898.4|72886.4|72897.4|72885.4|72911.9|72899.9|72894.7|72882.7|471
1739463300000|2025-02-13 16:15:00|72897.5|72885.5|72902.4|72890.4|72912.7|72902.5|72897|72885|404
1739463600000|2025-02-13 16:20:00|72902.2|72890.2|72885.8|72873.8|72903.2|72891.2|72880.7|72870.7|337
1739463900000|2025-02-13 16:25:00|72885.9|72873.9|72883.2|72871.2|72891.2|72879.2|72879.2|72867.2|378
1739464200000|2025-02-13 16:30:00|72882|72870|72913.5|72901.5|72913.5|72904.3|72882|72870|478
1739464500000|2025-02-13 16:35:00|72912.8|72900.8|72921.5|72915.5|72928.9|72919.2|72906.4|72895.7|440
1739464800000|2025-02-13 16:40:00|72924.5|72912.5|72936.8|72924.8|72940.5|72928.5|72920.9|72912.2|403
1739465100000|2025-02-13 16:45:00|72936.7|72924.7|72942.6|72930.6|72945.6|72936|72933.5|72923.9|332
1739465400000|2025-02-13 16:50:00|72941.9|72929.9|72939.2|72927.2|72942.5|72930.5|72931.4|72920.9|305
1739465700000|2025-02-13 16:55:00|72939.1|72927.1|72939.1|72927.1|72944.3|72935.3|72933.5|72923.3|345
1739466000000|2025-02-13 17:00:00|72939.4|72927.4|72943.3|72931.3|72945.1|72936.7|72934.1|72926.4|287
1739466300000|2025-02-13 17:05:00|72943.9|72931.9|72930.3|72918.3|72943.9|72931.9|72928.1|72917.6|211
1739466600000|2025-02-13 17:10:00|72930.2|72918.2|72916.9|72910.9|72930.2|72919.6|72911.2|72899.2|309
1739466900000|2025-02-13 17:15:00|72917.1|72911.1|72922.8|72910.8|72924.8|72913.1|72913.7|72901.7|276
1739467200000|2025-02-13 17:20:00|72923.1|72911.1|72915|72903|72923.4|72911.4|72911.9|72899.9|206
1739467500000|2025-02-13 17:25:00|72915.6|72903.6|72909.7|72903.7|72919|72908.9|72906.4|72896.2|289
1739467800000|2025-02-13 17:30:00|72909.8|72903.8|72909|72897|72912.2|72904.4|72903.1|72891.1|259
1739468100000|2025-02-13 17:35:00|72909.2|72897.2|72914.6|72902.6|72916.6|72907.9|72906.1|72897|300
1739468400000|2025-02-13 17:40:00|72913.9|72901.9|72922.4|72916.4|72924|72918|72911|72901.9|279
1739468700000|2025-02-13 17:45:00|72923.3|72917.3|72918.4|72906.4|72926.3|72917.3|72915.2|72904.7|320
1739469000000|2025-02-13 17:50:00|72917.8|72905.8|72925.8|72919.8|72928.1|72922.1|72914.7|72905.6|378
1739469300000|2025-02-13 17:55:00|72925.9|72919.9|72938.1|72926.1|72944.1|72932.9|72924.1|72917.8|396
1739469600000|2025-02-13 18:00:00|72938.2|72926.2|72941.9|72935.9|72946.6|72936.9|72936.6|72924.6|394
1739469900000|2025-02-13 18:05:00|72941.4|72935.4|72947|72935|72950.8|72941.4|72938.1|72929.3|297
1739470200000|2025-02-13 18:10:00|72947.1|72935.1|72947.3|72935.3|72950.2|72940|72941.5|72931.6|250
1739470500000|2025-02-13 18:15:00|72947.4|72935.4|72964.6|72952.6|72972.7|72960.7|72946|72934|335
1739470800000|2025-02-13 18:20:00|72965.1|72953.1|72956|72944|72973.7|72961.7|72954.4|72942.4|396
1739471100000|2025-02-13 18:25:00|72955.9|72943.9|72940|72928|72955.9|72946.1|72936.4|72924.4|243
1739471400000|2025-02-13 18:30:00|72939.8|72927.8|72936.7|72924.7|72943.6|72931.6|72933.9|72921.9|256
1739471700000|2025-02-13 18:35:00|72938.1|72926.1|72931.9|72919.9|72943.8|72931.8|72930.9|72918.9|330
1739472000000|2025-02-13 18:40:00|72931.8|72919.8|72990.7|72978.7|73053.8|73041.8|72931.8|72919.8|971
1739472300000|2025-02-13 18:45:00|72992.2|72980.2|72955.8|72943.8|73001.8|72989.8|72955.6|72943.6|697
1739472600000|2025-02-13 18:50:00|72955.7|72943.7|72993|72981|73013.4|72999.6|72955.6|72943.6|784
1739472900000|2025-02-13 18:55:00|72993.3|72981.3|72967.2|72955.2|72993.3|72981.3|72956.3|72944.3|527
1739473200000|2025-02-13 19:00:00|72968.2|72956.2|72912.6|72900.6|72970|72958|72907.1|72895.1|581
1739473500000|2025-02-13 19:05:00|72913.7|72901.7|72897.5|72885.5|72915.1|72903.1|72868.5|72856.5|545
1739473800000|2025-02-13 19:10:00|72892.9|72880.9|72888.6|72876.6|72897.7|72885.7|72879|72867|430
1739474100000|2025-02-13 19:15:00|72888.5|72876.5|72848.5|72836.5|72890.4|72878.4|72845.4|72833.4|475
1739474400000|2025-02-13 19:20:00|72848.6|72836.6|72835.7|72823.7|72848.6|72836.6|72822.8|72810.8|433
1739474700000|2025-02-13 19:25:00|72837.1|72825.1|72836.2|72824.2|72856.2|72844.2|72829.6|72817.6|390
1739475000000|2025-02-13 19:30:00|72836.1|72824.1|72809.5|72803.5|72837.6|72825.6|72809.4|72803.1|369
1739475300000|2025-02-13 19:35:00|72809.4|72803.4|72812.8|72800.8|72813.4|72803.4|72797.5|72785.5|386
1739475600000|2025-02-13 19:40:00|72812.9|72800.9|72816.8|72804.8|72825.1|72814.6|72805.3|72796.8|391
1739475900000|2025-02-13 19:45:00|72817.3|72805.3|72830.6|72818.6|72841.3|72831.7|72815.9|72803.9|358
1739476200000|2025-02-13 19:50:00|72830.8|72818.8|72801.9|72789.9|72831.5|72821.4|72800.9|72788.9|362
1739476500000|2025-02-13 19:55:00|72801.7|72789.7|72772.3|72760.3|72802.9|72790.9|72761.1|72749.1|479
1739476800000|2025-02-13 20:00:00|72772.4|72760.4|72761.9|72749.9|72780.4|72768.4|72758.5|72746.5|432
1739477100000|2025-02-13 20:05:00|72761.5|72749.5|72759.8|72753.8|72771.3|72759.3|72758.6|72749.5|313
1739477400000|2025-02-13 20:10:00|72759.9|72753.9|72760.9|72754.9|72765.5|72755.7|72753.1|72746.1|197
1739477700000|2025-02-13 20:15:00|72760.8|72754.8|72749.1|72737.1|72768.1|72760.5|72745.7|72736.9|306
1739478000000|2025-02-13 20:20:00|72749.4|72737.4|72725.4|72713.4|72750.6|72740.6|72721.2|72709.2|352
1739478300000|2025-02-13 20:25:00|72723.9|72711.9|72737.4|72725.4|72745.5|72733.5|72720.2|72708.2|292
1739478600000|2025-02-13 20:30:00|72737.6|72725.6|72733.3|72721.3|72740.6|72728.6|72726.7|72714.7|264
1739478900000|2025-02-13 20:35:00|72732.9|72720.9|72730.4|72718.4|72734.4|72723.7|72726.3|72714.5|213
1739479200000|2025-02-13 20:40:00|72727.3|72721.3|72733.8|72727.8|72738.1|72728.8|72722.2|72714|203
1739479500000|2025-02-13 20:45:00|72734.7|72728.7|72728.5|72716.5|72751.4|72741|72726.6|72714.6|248
1739479800000|2025-02-13 20:50:00|72728.4|72716.4|72706.1|72694.1|72728.4|72716.4|72700|72692.1|238
1739480100000|2025-02-13 20:55:00|72706.2|72694.2|72724.2|72712.2|72727.7|72715.7|72702.1|72690.1|252
1739480400000|2025-02-13 21:00:00|72724.3|72712.3|72733.6|72721.6|72733.7|72721.7|72712.3|72700.3|164
1739480700000|2025-02-13 21:05:00|72733.5|72721.5|72764.3|72752.3|72764.5|72752.5|72733.5|72721.5|405
1739481000000|2025-02-13 21:10:00|72764.1|72752.1|72769.8|72757.8|72774.9|72762.9|72761|72749|195
1739481300000|2025-02-13 21:15:00|72768.2|72756.2|72742.7|72730.7|72768.2|72756.2|72723.4|72711.4|514
1739481600000|2025-02-13 21:20:00|72742.8|72730.8|72728.3|72716.3|72745.1|72733.1|72728.3|72716.3|257
1739481900000|2025-02-13 21:25:00|72728.4|72716.4|72721|72709|72728.6|72716.6|72721|72709|209
1739482200000|2025-02-13 21:30:00|72721.1|72709.1|72720.2|72708.2|72721.3|72709.3|72720.1|72708.1|75
1739482500000|2025-02-13 21:35:00|72720.4|72708.4|72716.5|72704.5|72723.9|72711.9|72715.9|72703.9|89
1739482800000|2025-02-13 21:40:00|72716.4|72704.4|72702|72690|72720.8|72708.8|72702|72690|104
1739483100000|2025-02-13 21:45:00|72703.4|72691.4|72690.2|72678.2|72714|72691.6|72689.9|72672.2|204
1739483400000|2025-02-13 21:50:00|72690.1|72678.1|72703.5|72691.5|72704.4|72692.4|72684.1|72672.1|88
1739483700000|2025-02-13 21:55:00|72703.8|72691.8|72730.1|72676.6|72730.7|72705.3|72703.8|72672.6|111
1739484000000|2025-02-13 22:00:00|72730.5|72676.4|72746.9|72674.6|72756.3|72679.7|72728|72668.4|37
1739484300000|2025-02-13 22:05:00|72745.3|72675.5|72746.5|72676.2|72746.5|72677.4|72744.6|72674.6|7
1739484600000|2025-02-13 22:10:00|72744.5|72677.4|72742.5|72683.7|72745.4|72687.2|72742.4|72676.7|80
1739484900000|2025-02-13 22:15:00|72742.4|72684.7|72741.7|72680.1|72744.2|72691.1|72739.9|72679|65
1739485200000|2025-02-13 22:20:00|72741.6|72679.6|72740.2|72691.2|72742.2|72691.2|72740.2|72679.6|57
1739485500000|2025-02-13 22:25:00|72740.5|72691.1|72737.5|72691.7|72740.5|72692.9|72737.2|72691.1|48
1739485800000|2025-02-13 22:30:00|72737.4|72690|72739.1|72693.8|72745.6|72695.9|72736.9|72690|52
1739486100000|2025-02-13 22:35:00|72738.1|72693.9|72742.7|72697.4|72743.2|72698.7|72737.8|72693.8|76
1739486400000|2025-02-13 22:40:00|72743|72697.5|72715.7|72703.7|72754.5|72704.1|72711|72688.8|64
1739486700000|2025-02-13 22:45:00|72715.6|72703.6|72715.8|72703.8|72716.1|72704.1|72715.6|72703.6|20
1739487000000|2025-02-13 22:50:00|72715.9|72703.9|72719.2|72707.2|72719.4|72707.4|72715.8|72703.8|33
1739487300000|2025-02-13 22:55:00|72719.3|72707.3|72718.8|72706.8|72719.9|72707.9|72716.1|72704.1|30
1739487600000|2025-02-13 23:00:00|72718.7|72706.7|72718.1|72706.1|72727.5|72706.9|72714.8|72694|55
1739487900000|2025-02-13 23:05:00|72718|72706|72718.1|72706.1|72728.9|72711.6|72717.2|72697.1|92
1739488200000|2025-02-13 23:10:00|72718|72706|72759.3|72707.9|72760.5|72717.2|72716.6|72697.3|106
1739488500000|2025-02-13 23:15:00|72758.8|72707.6|72756|72709.6|72763.3|72720.4|72750.3|72707.3|106
1739488800000|2025-02-13 23:20:00|72755.9|72709.5|72746.9|72710.3|72757.7|72713.1|72744.7|72701.6|134
1739489100000|2025-02-13 23:25:00|72749.4|72711.1|72748.9|72714.3|72755|72715|72747.4|72710.1|166
1739489400000|2025-02-13 23:30:00|72748.7|72714.5|72751.6|72739.6|72759|72740.7|72734.8|72711.4|193
1739489700000|2025-02-13 23:35:00|72749.2|72737.2|72791.9|72758|72792.2|72758.2|72748.3|72736.3|192
1739490000000|2025-02-13 23:40:00|72789.9|72759.7|72775|72763|72798.5|72770.3|72771.6|72750.6|253
1739490300000|2025-02-13 23:45:00|72775.1|72763.1|72784.3|72772.3|72791|72773.8|72767.1|72744.2|408
1739490600000|2025-02-13 23:50:00|72784.2|72772.2|72795.8|72783.8|72800.4|72788.4|72777.8|72765.8|175
1739490900000|2025-02-13 23:55:00|72794.9|72782.9|72793|72781|72798.2|72786.2|72789.4|72777.4|153
1739491200000|2025-02-14 00:00:00|72792.9|72780.9|72789.9|72777.9|72793.6|72781.6|72775.7|72763.7|287
1739491500000|2025-02-14 00:05:00|72790|72778|72768.1|72756.1|72798.8|72786.8|72768.1|72756.1|203
1739491800000|2025-02-14 00:10:00|72769.6|72757.6|72773.2|72761.2|72784.9|72772.9|72769.6|72757.6|205
1739492100000|2025-02-14 00:15:00|72773.1|72761.1|72741.8|72729.8|72776.2|72764.2|72737.1|72725.1|216
1739492400000|2025-02-14 00:20:00|72741.9|72729.9|72739.3|72727.3|72751.4|72739.4|72739.3|72727.3|238
1739492700000|2025-02-14 00:25:00|72739.2|72727.2|72742.4|72730.4|72743.3|72731.3|72732.2|72720.2|230
1739493000000|2025-02-14 00:30:00|72742.5|72730.5|72777.3|72765.3|72783.3|72771.3|72742.5|72730.5|329
1739493300000|2025-02-14 00:35:00|72777.7|72765.7|72764.4|72752.4|72779.5|72767.5|72763.4|72751.4|220
1739493600000|2025-02-14 00:40:00|72764.5|72752.5|72764.5|72752.5|72776.1|72764.1|72764.3|72752.3|246
1739493900000|2025-02-14 00:45:00|72764.4|72752.4|72800|72788|72800.7|72788.7|72764|72752|236
1739494200000|2025-02-14 00:50:00|72799.7|72787.7|72797.4|72785.4|72810.7|72798.7|72793.6|72781.6|488
1739494500000|2025-02-14 00:55:00|72797.7|72785.7|72802.4|72790.4|72804.6|72792.6|72792.5|72780.5|492
1739494800000|2025-02-14 01:00:00|72803.1|72791.1|72798.6|72786.6|72804.9|72792.9|72793.1|72781.1|507
1739495100000|2025-02-14 01:05:00|72798.5|72786.5|72791.7|72779.7|72798.5|72786.5|72779.1|72767.1|444
1739495400000|2025-02-14 01:10:00|72791.8|72779.8|72819.9|72807.9|72824|72812|72788|72776|382
1739495700000|2025-02-14 01:15:00|72821.3|72809.3|72802.8|72790.8|72821.3|72809.3|72801.4|72789.4|444
1739496000000|2025-02-14 01:20:00|72804.3|72792.3|72786.3|72780.3|72804.4|72792.4|72778.4|72766.9|428
1739496300000|2025-02-14 01:25:00|72786.4|72780.4|72790.2|72778.2|72798|72790|72780.5|72774.5|365
1739496600000|2025-02-14 01:30:00|72789.8|72777.8|72795.2|72783.2|72809.4|72803|72782.8|72773.6|573
1739496900000|2025-02-14 01:35:00|72795.3|72783.3|72791.7|72785.7|72811.1|72799.1|72785|72773.1|577
1739497200000|2025-02-14 01:40:00|72793|72787|72809.7|72797.7|72814.8|72804|72789.6|72783.6|497
1739497500000|2025-02-14 01:45:00|72810.3|72798.3|72833.4|72821.4|72834.3|72826.7|72798.3|72792.1|624
1739497800000|2025-02-14 01:50:00|72834.6|72822.6|72847.3|72835.3|72856.6|72850.6|72833.5|72822.3|699
1739498100000|2025-02-14 01:55:00|72847.2|72835.2|72854|72842|72857.3|72847.8|72833|72827|563
1739498400000|2025-02-14 02:00:00|72854.2|72842.2|72852.3|72846.3|72864.3|72855.4|72844.5|72835.6|490
1739498700000|2025-02-14 02:05:00|72852.2|72846.2|72843.1|72837.1|72854.7|72848.7|72836.7|72830.7|486
1739499000000|2025-02-14 02:10:00|72843|72837|72843.4|72837.4|72850.1|72841.2|72833.2|72827.2|410
1739499300000|2025-02-14 02:15:00|72843.1|72837.1|72850.6|72844.6|72858.5|72852.5|72842.7|72836.7|409
1739499600000|2025-02-14 02:20:00|72849|72843|72839.8|72833.8|72852|72846|72838.4|72832.4|342
1739499900000|2025-02-14 02:25:00|72839.5|72833.5|72870.7|72864.7|72873.9|72865.2|72839.5|72833.5|409
1739500200000|2025-02-14 02:30:00|72869.2|72863.2|72884.5|72878.5|72892.4|72882.4|72867.6|72861.6|472
1739500500000|2025-02-14 02:35:00|72884.4|72878.4|72904.1|72898.1|72915.5|72908.2|72883.4|72877.4|426
1739500800000|2025-02-14 02:40:00|72904.8|72898.8|72899.2|72887.2|72905.8|72899.8|72886.9|72880.9|442
1739501100000|2025-02-14 02:45:00|72899.1|72887.1|72891.8|72879.8|72899.4|72887.4|72882.6|72872.7|398
1739501400000|2025-02-14 02:50:00|72891.3|72879.3|72881.7|72875.7|72893|72882.4|72878.2|72872.2|434
1739501700000|2025-02-14 02:55:00|72880.7|72874.7|72877.3|72871.3|72886.3|72880.3|72868.2|72856.2|636
1739502000000|2025-02-14 03:00:00|72877.9|72871.9|72878.3|72872.3|72884.2|72877.8|72875.9|72867.5|361
1739502300000|2025-02-14 03:05:00|72878.9|72872.9|72898.6|72886.6|72899.6|72887.6|72878.2|72869.5|354
1739502600000|2025-02-14 03:10:00|72898.7|72886.7|72879.9|72873.9|72901.4|72889.4|72871.2|72862.2|430
1739502900000|2025-02-14 03:15:00|72879.5|72873.5|72885.7|72873.7|72886|72877.9|72874.1|72868.1|345
1739503200000|2025-02-14 03:20:00|72885.3|72873.3|72872.9|72866.9|72885.6|72876.6|72870.6|72859.8|385
1739503500000|2025-02-14 03:25:00|72873.2|72867.2|72861.5|72855.5|72873.2|72867.2|72861.1|72852.6|359
1739503800000|2025-02-14 03:30:00|72861.2|72855.2|72850.7|72844.7|72861.9|72855.9|72834.9|72828.9|395
1739504100000|2025-02-14 03:35:00|72850.3|72844.3|72850.9|72844.9|72853.2|72846.7|72846.4|72837.2|317
1739504400000|2025-02-14 03:40:00|72850.8|72844.8|72861.3|72855.3|72862.5|72856.5|72849|72842.2|352
1739504700000|2025-02-14 03:45:00|72861.2|72855.2|72851.1|72845.1|72861.8|72855.8|72849.9|72843|248
1739505000000|2025-02-14 03:50:00|72851.5|72845.5|72849.8|72843.8|72854.2|72848.2|72844.8|72838.8|200
1739505300000|2025-02-14 03:55:00|72848.9|72842.9|72843.8|72837.8|72852|72843.8|72842.4|72836.4|196
1739505600000|2025-02-14 04:00:00|72843.7|72837.7|72837.6|72831.6|72843.7|72837.7|72831.7|72824.1|267
1739505900000|2025-02-14 04:05:00|72838.1|72832.1|72832.7|72826.7|72840.3|72834.3|72829.4|72822.1|231
1739506200000|2025-02-14 04:10:00|72832.6|72826.6|72833|72827|72833.5|72827.5|72829.1|72823.1|167
1739506500000|2025-02-14 04:15:00|72833.1|72827.1|72835.1|72829.1|72836.2|72830.2|72833|72827|115
1739506800000|2025-02-14 04:20:00|72834.6|72828.6|72839|72833|72839.7|72833.7|72832.7|72826.7|132
1739507100000|2025-02-14 04:25:00|72839.7|72833.7|72852.3|72840.3|72854.2|72842.2|72838.2|72831.2|155
1739507400000|2025-02-14 04:30:00|72853.1|72841.1|72855.3|72849.3|72856.4|72850.2|72848.9|72836.9|206
1739507700000|2025-02-14 04:35:00|72855.4|72849.4|72855.8|72849.8|72862.3|72856.3|72851.8|72845.8|188
1739508000000|2025-02-14 04:40:00|72855.9|72849.9|72861.1|72855.1|72864.3|72855.5|72855.9|72849.9|172
1739508300000|2025-02-14 04:45:00|72861.6|72855.6|72850.6|72838.6|72864.1|72857.8|72850.4|72838.4|183
1739508600000|2025-02-14 04:50:00|72851.2|72839.2|72837.5|72831.5|72853.4|72841.4|72831.2|72822.6|198
1739508900000|2025-02-14 04:55:00|72837.6|72831.6|72837.1|72831.1|72840.5|72831.6|72833.9|72826.9|174
1739509200000|2025-02-14 05:00:00|72836.8|72830.8|72835.9|72829.9|72840.3|72834.3|72834.6|72828.6|234
1739509500000|2025-02-14 05:05:00|72836.2|72830.2|72839.6|72833.6|72842.1|72834.4|72834.3|72825.5|232
1739509800000|2025-02-14 05:10:00|72839.8|72833.8|72840.5|72834.5|72845.4|72837.6|72837.6|72830.5|283
1739510100000|2025-02-14 05:15:00|72839.6|72833.6|72847|72835|72850.9|72839.1|72838.9|72832.9|258
1739510400000|2025-02-14 05:20:00|72847.1|72835.1|72844.5|72832.5|72847.4|72836.6|72839|72830.8|207
1739510700000|2025-02-14 05:25:00|72843.9|72831.9|72841.3|72835.3|72844.4|72836.5|72837.6|72831.6|244
1739511000000|2025-02-14 05:30:00|72841.4|72835.4|72853.6|72847.6|72854|72848|72833.9|72827.9|347
1739511300000|2025-02-14 05:35:00|72853.5|72847.5|72868.9|72862.9|72870.3|72862.9|72850.4|72844.4|417
1739511600000|2025-02-14 05:40:00|72868.3|72862.3|72853.8|72841.8|72868.5|72862.5|72853.2|72841.2|463
1739511900000|2025-02-14 05:45:00|72854|72842|72866.6|72854.6|72867.5|72858.4|72850.6|72840|401
1739512200000|2025-02-14 05:50:00|72866.5|72854.5|72871.5|72859.5|72872.4|72861.6|72860.2|72851.4|391
1739512500000|2025-02-14 05:55:00|72871.4|72859.4|72851.2|72845.2|72871.4|72859.4|72849.7|72841.3|614
1739512800000|2025-02-14 06:00:00|72851.1|72845.1|72866.1|72854.1|72867.3|72855.3|72844|72836.4|476
1739513100000|2025-02-14 06:05:00|72865.9|72853.9|72859.8|72847.8|72877.3|72868.6|72854.2|72845.7|442
1739513400000|2025-02-14 06:10:00|72860|72848|72852.2|72846.2|72865.7|72856.3|72851.9|72841.4|440
1739513700000|2025-02-14 06:15:00|72852.1|72846.1|72853.8|72841.8|72865.6|72853.9|72849.2|72837.2|365
1739514000000|2025-02-14 06:20:00|72852.7|72840.7|72816.3|72804.3|72854.5|72842.5|72815.1|72803.1|466
1739514300000|2025-02-14 06:25:00|72816.4|72804.4|72808|72802|72836|72828.9|72803.7|72793.8|579
1739514600000|2025-02-14 06:30:00|72808.5|72802.5|72801.3|72795.3|72808.9|72802.5|72793.9|72781.9|515
1739514900000|2025-02-14 06:35:00|72801.4|72795.4|72772.4|72760.4|72819.8|72810.1|72772.2|72760.2|572
1739515200000|2025-02-14 06:40:00|72773.7|72761.7|72768.1|72762.1|72789.9|72781|72767.8|72761.7|510
1739515500000|2025-02-14 06:45:00|72768|72762|72784.4|72778.4|72788|72779.4|72759.7|72750.2|526
1739515800000|2025-02-14 06:50:00|72784.7|72778.7|72781.1|72775.1|72789.3|72780.9|72771.6|72763.6|510
1739516100000|2025-02-14 06:55:00|72781.2|72775.2|72789.7|72783.7|72794.9|72786.8|72771.9|72763.6|466
1739516400000|2025-02-14 07:00:00|72789.5|72783.5|72774.8|72762.8|72791.8|72785.8|72774.8|72762.8|498
1739516700000|2025-02-14 07:05:00|72771|72765|72734.8|72722.8|72771|72765|72709.3|72701.8|617
1739517000000|2025-02-14 07:10:00|72732.7|72720.7|72730.4|72718.4|72736.8|72724.8|72713.8|72702.4|568
1739517300000|2025-02-14 07:15:00|72730.2|72718.2|72731.8|72725.8|72747.5|72741.5|72729|72717|519
1739517600000|2025-02-14 07:20:00|72734.5|72728.5|72740.9|72734.9|72751.5|72745.5|72734.5|72728.5|523
1739517900000|2025-02-14 07:25:00|72739.3|72733.3|72748.1|72742.1|72758.3|72749.7|72738.5|72732.5|543
1739518200000|2025-02-14 07:30:00|72748.3|72742.3|72745.1|72739.1|72761|72755|72733.3|72725.6|488
1739518500000|2025-02-14 07:35:00|72745.2|72739.2|72746.3|72734.3|72748.9|72739.6|72727.5|72721.5|414
1739518800000|2025-02-14 07:40:00|72746.4|72734.4|72749.8|72743.8|72753.5|72745.4|72727.5|72721.5|474
1739519100000|2025-02-14 07:45:00|72748.3|72742.3|72715.5|72703.5|72751.3|72745.3|72711.8|72700.8|501
1739519400000|2025-02-14 07:50:00|72715.6|72703.6|72718.5|72712.5|72727.2|72719.3|72707.4|72695.4|468
1739519700000|2025-02-14 07:55:00|72718.4|72712.4|72732.4|72726.4|72748.3|72739.9|72717.1|72709.7|460
1739520000000|2025-02-14 08:00:00|72732.5|72726.5|72724|72712|72733.4|72727.4|72712.2|72705.8|615
1739520300000|2025-02-14 08:05:00|72723.9|72711.9|72706.5|72694.5|72729.6|72719.3|72701.3|72691.3|461
1739520600000|2025-02-14 08:10:00|72706.6|72694.6|72694|72688|72715.9|72705.3|72674.3|72665|582
1739520900000|2025-02-14 08:15:00|72693.5|72687.5|72653.6|72647.6|72695.6|72689.6|72642.1|72630.5|685
1739521200000|2025-02-14 08:20:00|72653.7|72647.7|72643.7|72637.7|72665.9|72655.6|72637.5|72631.5|611
1739521500000|2025-02-14 08:25:00|72643.8|72637.8|72655.2|72643.2|72665.9|72653.9|72629.9|72623.9|636
1739521800000|2025-02-14 08:30:00|72654.4|72642.4|72598.5|72586.5|72655.9|72643.9|72592.1|72580.1|630
1739522100000|2025-02-14 08:35:00|72598.1|72586.1|72602.5|72590.5|72610.3|72604.3|72562.4|72552.2|647
1739522400000|2025-02-14 08:40:00|72602.4|72590.4|72580.2|72574.2|72619.3|72613|72580.2|72572.4|501
1739522700000|2025-02-14 08:45:00|72580.3|72574.3|72616.7|72604.7|72616.7|72606.4|72580.3|72569.9|459
1739523000000|2025-02-14 08:50:00|72615.8|72603.8|72640.1|72628.1|72649.4|72640.3|72615.8|72603.8|582
1739523300000|2025-02-14 08:55:00|72640.4|72628.4|72638.3|72626.3|72648.6|72642.6|72626.6|72620.6|573
1739523600000|2025-02-14 09:00:00|72637.7|72625.7|72620|72608|72637.7|72627.6|72609.3|72597.3|520
1739523900000|2025-02-14 09:05:00|72619.8|72607.8|72590.7|72578.7|72626.8|72614.8|72590|72578|511
1739524200000|2025-02-14 09:10:00|72590.8|72578.8|72606.9|72600.9|72609.9|72603.5|72581.8|72569.8|471
1739524500000|2025-02-14 09:15:00|72607.7|72601.7|72594.4|72588.4|72615.3|72609.3|72591.1|72583.7|416
1739524800000|2025-02-14 09:20:00|72594.5|72588.5|72594.7|72582.7|72606.5|72598.7|72583.2|72574.1|577
1739525100000|2025-02-14 09:25:00|72594.5|72582.5|72580.4|72574.4|72595.1|72585.2|72566.3|72557|538
1739525400000|2025-02-14 09:30:00|72579.8|72573.8|72599.7|72593.7|72603.6|72597.6|72573|72561|477
1739525700000|2025-02-14 09:35:00|72599.5|72593.5|72630.3|72624.3|72632.8|72626.8|72593.3|72587.3|408
1739526000000|2025-02-14 09:40:00|72630.6|72624.6|72634.4|72628.4|72637.9|72630|72623.9|72617.9|348
1739526300000|2025-02-14 09:45:00|72635.1|72629.1|72637.6|72631.6|72645.9|72637|72629.7|72623.7|406
1739526600000|2025-02-14 09:50:00|72637.2|72631.2|72626.5|72620.5|72641.6|72632.4|72622.3|72613.5|380
1739526900000|2025-02-14 09:55:00|72625.4|72619.4|72620.6|72608.6|72630.2|72624.2|72617.9|72607.8|256
1739527200000|2025-02-14 10:00:00|72620.5|72608.5|72636.4|72630.4|72637.3|72631.3|72616|72607.9|253
1739527500000|2025-02-14 10:05:00|72636.5|72630.5|72637.8|72631.8|72642.2|72636.2|72632.6|72626.6|248
1739527800000|2025-02-14 10:10:00|72637.9|72631.9|72623.2|72617.2|72640.8|72634.8|72622.7|72616.7|327
1739528100000|2025-02-14 10:15:00|72623.3|72617.3|72622.8|72616.8|72631.2|72625.2|72615.9|72609.9|355
1739528400000|2025-02-14 10:20:00|72623.2|72617.2|72625.8|72613.8|72626.8|72620.4|72615.6|72609|373
1739528700000|2025-02-14 10:25:00|72625.7|72613.7|72645.3|72639.3|72645.3|72639.3|72625.7|72613.7|414
1739529000000|2025-02-14 10:30:00|72645.1|72639.1|72641.2|72635.2|72647.3|72641.3|72635.8|72629.8|422
1739529300000|2025-02-14 10:35:00|72641.1|72635.1|72661|72649|72661.1|72649.1|72641|72635|300
1739529600000|2025-02-14 10:40:00|72661.1|72649.1|72663.6|72657.6|72670.9|72664.9|72656.6|72649.1|310
1739529900000|2025-02-14 10:45:00|72663.7|72657.7|72655.2|72649.2|72672.1|72662|72655|72647.2|299
1739530200000|2025-02-14 10:50:00|72655.1|72649.1|72659.9|72653.9|72669.1|72660.4|72655|72649|301
1739530500000|2025-02-14 10:55:00|72660.2|72654.2|72670.8|72658.8|72677.1|72667.4|72660.2|72654.2|346
1739530800000|2025-02-14 11:00:00|72670.3|72658.3|72679.5|72667.5|72681.1|72671.3|72670.3|72658.3|321
1739531100000|2025-02-14 11:05:00|72679.4|72667.4|72674.7|72668.7|72681.9|72670.6|72670.2|72662.5|264
1739531400000|2025-02-14 11:10:00|72674.8|72668.8|72671|72659|72675|72668.8|72666.5|72654.5|226
1739531700000|2025-02-14 11:15:00|72671.5|72659.5|72671.3|72659.3|72678.9|72666.9|72662.7|72652.7|299
1739532000000|2025-02-14 11:20:00|72668.3|72662.3|72674.2|72668.2|72675.6|72669.6|72661.8|72655.8|247
1739532300000|2025-02-14 11:25:00|72674.3|72668.3|72687.7|72681.7|72692|72683.1|72673.5|72667.5|328
1739532600000|2025-02-14 11:30:00|72687.9|72681.9|72685.3|72679.3|72691.9|72683.6|72684.5|72677.3|248
1739532900000|2025-02-14 11:35:00|72685.7|72679.7|72687.9|72681.9|72699|72690.9|72679.7|72673.7|323
1739533200000|2025-02-14 11:40:00|72688|72682|72684.9|72672.9|72690.3|72684.3|72678.5|72668.3|267
1739533500000|2025-02-14 11:45:00|72684.8|72672.8|72686.4|72674.4|72689.1|72679.6|72681.9|72670|258
1739533800000|2025-02-14 11:50:00|72686.5|72674.5|72683.9|72677.9|72693.2|72681.2|72680.9|72670.4|296
1739534100000|2025-02-14 11:55:00|72684|72678|72676|72664|72688.3|72681|72671.4|72662.2|354
1739534400000|2025-02-14 12:00:00|72674.9|72662.9|72683.9|72677.9|72684.8|72678.4|72674.9|72662.9|275
1739534700000|2025-02-14 12:05:00|72684|72678|72697.1|72691.1|72701|72695|72682.1|72676.1|309
1739535000000|2025-02-14 12:10:00|72697.2|72691.2|72693.3|72681.3|72704.1|72695.9|72685.9|72676.9|294
1739535300000|2025-02-14 12:15:00|72693.2|72681.2|72682|72676|72694.4|72682.4|72680.3|72672.2|302
1739535600000|2025-02-14 12:20:00|72682.1|72676.1|72680.4|72674.4|72687|72681|72678.1|72670.2|317
1739535900000|2025-02-14 12:25:00|72680.3|72674.3|72675.4|72663.4|72681.5|72674.3|72666.8|72654.8|409
1739536200000|2025-02-14 12:30:00|72676.2|72664.2|72672.6|72660.6|72678.3|72669.6|72664.6|72657.5|359
1739536500000|2025-02-14 12:35:00|72672.5|72660.5|72676.2|72664.2|72678.5|72669.3|72665.4|72656.8|337
1739536800000|2025-02-14 12:40:00|72676.1|72664.1|72685.8|72679.8|72688.2|72682.2|72674.1|72663.9|346
1739537100000|2025-02-14 12:45:00|72685.9|72679.9|72680.9|72674.9|72687.3|72681.3|72679.8|72671.7|256
1739537400000|2025-02-14 12:50:00|72680.8|72674.8|72671.3|72665.3|72680.9|72674.9|72670.1|72664.1|370
1739537700000|2025-02-14 12:55:00|72671.6|72665.6|72679.6|72673.6|72684.7|72674.4|72671.2|72663.1|373
1739538000000|2025-02-14 13:00:00|72679.2|72673.2|72668|72662|72680.3|72674.3|72665.5|72659.5|494
1739538300000|2025-02-14 13:05:00|72668.1|72662.1|72659.2|72653.2|72671.6|72665.6|72654.5|72648.5|494
1739538600000|2025-02-14 13:10:00|72658.4|72652.4|72667.6|72661.6|72675.2|72667.1|72655.6|72649.6|412
1739538900000|2025-02-14 13:15:00|72665|72659|72644.1|72638.1|72665.3|72659.3|72644.1|72634.4|467
1739539200000|2025-02-14 13:20:00|72644|72638|72632.4|72626.4|72649.4|72640.9|72625.9|72616.9|527
1739539500000|2025-02-14 13:25:00|72632.2|72626.2|72638.4|72626.4|72653.4|72632.5|72627.5|72611.2|402
1739539800000|2025-02-14 13:30:00|72647.1|72619.7|72582.4|72570.4|72663.5|72619.7|72563.9|72551.1|721
1739540100000|2025-02-14 13:35:00|72583.6|72571.6|72608.5|72596.5|72611.5|72599.5|72578.2|72566.2|742
1739540400000|2025-02-14 13:40:00|72608.6|72596.6|72615.5|72603.5|72630.3|72620.2|72594.9|72586.4|744
1739540700000|2025-02-14 13:45:00|72614.2|72602.2|72596.3|72590.3|72618.5|72609.3|72587.5|72579.7|664
1739541000000|2025-02-14 13:50:00|72596.2|72590.2|72582.1|72576.1|72601.9|72592.7|72572.9|72563.9|625
1739541300000|2025-02-14 13:55:00|72581.9|72575.9|72594.9|72588.9|72602.2|72591.3|72580.1|72574.1|568
1739541600000|2025-02-14 14:00:00|72594.8|72588.8|72581.4|72575.4|72601.3|72595.3|72574.2|72566.5|671
1739541900000|2025-02-14 14:05:00|72582.2|72576.2|72578|72566|72585.9|72579.1|72561.9|72549.9|478
1739542200000|2025-02-14 14:10:00|72578.1|72566.1|72560.4|72548.4|72578.2|72566.2|72554.2|72542.2|418
1739542500000|2025-02-14 14:15:00|72560.2|72548.2|72567.8|72561.8|72587.8|72579.4|72559.7|72547.9|539
1739542800000|2025-02-14 14:20:00|72568.2|72562.2|72543.7|72537.7|72570.1|72562.5|72536|72530|621
1739543100000|2025-02-14 14:25:00|72543.4|72537.4|72551.3|72545.3|72569.8|72559.4|72540.3|72534.3|647
1739543400000|2025-02-14 14:30:00|72551.6|72545.6|72544.8|72538.8|72566|72559|72544.1|72538.1|672
1739543700000|2025-02-14 14:35:00|72545.2|72539.2|72537.9|72531.9|72547.7|72539.9|72530.7|72522.9|542
1739544000000|2025-02-14 14:40:00|72537.5|72531.5|72530.4|72524.4|72541.1|72535.1|72523.3|72514.7|511
1739544300000|2025-02-14 14:45:00|72531|72525|72524|72518|72533.2|72526.7|72520.5|72511.5|543
1739544600000|2025-02-14 14:50:00|72523.6|72517.6|72538.6|72526.6|72543.3|72534.9|72522.2|72515.4|534
1739544900000|2025-02-14 14:55:00|72538.5|72526.5|72533.4|72521.4|72539.4|72530.9|72525.8|72514.2|402
1739545200000|2025-02-14 15:00:00|72533.9|72521.9|72544|72538|72555|72545.5|72529.8|72521.2|485
1739545500000|2025-02-14 15:05:00|72542.8|72536.8|72524.1|72518.1|72546.6|72540.6|72522.1|72516.1|540
1739545800000|2025-02-14 15:10:00|72525.6|72519.6|72546.4|72540.4|72553.1|72547.1|72524.1|72516.3|574
1739546100000|2025-02-14 15:15:00|72546.1|72540.1|72544.3|72538.3|72551.5|72544.8|72539.7|72533.7|541
1739546400000|2025-02-14 15:20:00|72544.4|72538.4|72543.2|72531.2|72545|72539|72530.1|72524.1|500
1739546700000|2025-02-14 15:25:00|72539.3|72533.3|72564.9|72558.9|72567|72561|72538.5|72532.5|505
1739547000000|2025-02-14 15:30:00|72565.4|72559.4|72556.3|72550.3|72572.3|72566.3|72556.3|72550.3|572
1739547300000|2025-02-14 15:35:00|72555.9|72549.9|72543.7|72537.7|72556.3|72550.3|72540|72534|572
1739547600000|2025-02-14 15:40:00|72543.8|72537.8|72532|72526|72544.7|72538.7|72531|72523.3|438
1739547900000|2025-02-14 15:45:00|72531.9|72525.9|72527.3|72521.3|72532.6|72525.9|72524.4|72516|389
1739548200000|2025-02-14 15:50:00|72527.4|72521.4|72516.4|72510.4|72529|72523|72511.5|72505.5|398
1739548500000|2025-02-14 15:55:00|72516.2|72510.2|72527.9|72521.9|72531.8|72525.8|72512.8|72506.5|488
1739548800000|2025-02-14 16:00:00|72528.1|72522.1|72534.8|72528.8|72545.7|72536.5|72527.8|72521.8|501
1739549100000|2025-02-14 16:05:00|72533.9|72527.9|72532.1|72526.1|72539.2|72533.2|72524.2|72518.2|437
1739549400000|2025-02-14 16:10:00|72532.3|72526.3|72534.2|72528.2|72542.9|72533.8|72531.4|72522.3|386
1739549700000|2025-02-14 16:15:00|72534.1|72528.1|72538.5|72532.5|72542.6|72536.6|72532.2|72526.2|373
1739550000000|2025-02-14 16:20:00|72538.9|72532.9|72543.2|72537.2|72555.8|72548.9|72536|72530|497
1739550300000|2025-02-14 16:25:00|72543.3|72537.3|72548.6|72536.6|72551.1|72541.2|72540.4|72532.6|350
1739550600000|2025-02-14 16:30:00|72548.7|72536.7|72559.6|72553.6|72565.7|72555.6|72548.7|72536.7|426
1739550900000|2025-02-14 16:35:00|72559.3|72553.3|72542|72536|72559.5|72553.5|72541.3|72535.3|447
1739551200000|2025-02-14 16:40:00|72541.9|72535.9|72551.9|72545.9|72554.5|72548.5|72541.6|72535.6|402
1739551500000|2025-02-14 16:45:00|72551.5|72545.5|72543.3|72537.3|72558.6|72551.4|72542.7|72536.7|339
1739551800000|2025-02-14 16:50:00|72543|72537|72546.1|72540.1|72550.5|72544.5|72537.9|72531.9|307
1739552100000|2025-02-14 16:55:00|72545.3|72539.3|72551.8|72545.8|72558.7|72552.7|72545.3|72539.3|379
1739552400000|2025-02-14 17:00:00|72551.7|72545.7|72550.6|72538.6|72558.5|72551.1|72547.7|72537.6|347
1739552700000|2025-02-14 17:05:00|72550.5|72538.5|72557.2|72551.2|72559.3|72553.3|72547.3|72538.5|395
1739553000000|2025-02-14 17:10:00|72557.3|72551.3|72552.9|72546.9|72561.6|72555.6|72552.1|72542.9|314
1739553300000|2025-02-14 17:15:00|72552.3|72546.3|72537.9|72531.9|72559.9|72551.3|72537.9|72526.7|411
1739553600000|2025-02-14 17:20:00|72538|72532|72548.4|72536.4|72557.5|72546.5|72538|72532|287
1739553900000|2025-02-14 17:25:00|72548.7|72536.7|72552.2|72540.2|72558.9|72550.2|72547.7|72536.4|326
1739554200000|2025-02-14 17:30:00|72552.1|72540.1|72556|72544|72558.6|72546.6|72548.9|72537.7|194
1739554500000|2025-02-14 17:35:00|72554.9|72542.9|72556.5|72544.5|72559.2|72549.8|72548.8|72539.5|209
1739554800000|2025-02-14 17:40:00|72556.6|72544.6|72532.6|72520.6|72557.1|72545.1|72528.4|72519|390
1739555100000|2025-02-14 17:45:00|72529.1|72523.1|72520.4|72514.4|72535.2|72524.3|72520.4|72512.4|200
1739555400000|2025-02-14 17:50:00|72521|72515|72536.9|72524.9|72537.8|72528.6|72520.1|72514.1|333
1739555700000|2025-02-14 17:55:00|72537|72525|72543.1|72537.1|72546.1|72537.5|72537|72525|452
1739556000000|2025-02-14 18:00:00|72543.2|72537.2|72557.4|72545.4|72558.7|72548.6|72543.2|72535.6|412
1739556300000|2025-02-14 18:05:00|72557.6|72545.6|72553.1|72541.1|72558.7|72549.4|72548.8|72537.4|264
1739556600000|2025-02-14 18:10:00|72553.2|72541.2|72554.4|72542.4|72556|72547.3|72548.7|72539.8|171
1739556900000|2025-02-14 18:15:00|72555.1|72543.1|72552.9|72540.9|72557.8|72545.8|72549.2|72537.2|228
1739557200000|2025-02-14 18:20:00|72552.8|72540.8|72551.1|72539.1|72553.1|72543.6|72545.6|72536.4|263
1739557500000|2025-02-14 18:25:00|72551.2|72539.2|72565.7|72559.7|72570.1|72564.1|72551|72539|325
1739557800000|2025-02-14 18:30:00|72565.9|72559.9|72561.4|72555.4|72566.3|72560.3|72560.7|72552|194
1739558100000|2025-02-14 18:35:00|72561.3|72555.3|72561.5|72555.5|72563.4|72556.8|72558.9|72551.3|150
1739558400000|2025-02-14 18:40:00|72561.6|72555.6|72562.7|72556.7|72566|72560|72560.8|72553.3|133
1739558700000|2025-02-14 18:45:00|72563.1|72557.1|72566.3|72560.3|72566.7|72560.7|72561.4|72555.4|155
1739559000000|2025-02-14 18:50:00|72566.4|72560.4|72578.2|72572.2|72583.3|72575.6|72565.6|72559.6|240
1739559300000|2025-02-14 18:55:00|72578.1|72572.1|72568|72562|72581.5|72572.1|72565.2|72555.1|292
1739559600000|2025-02-14 19:00:00|72568.1|72562.1|72569.1|72563.1|72575.9|72567.8|72567|72558|267
1739559900000|2025-02-14 19:05:00|72569.2|72563.2|72567.1|72561.1|72571.3|72565.3|72566.6|72559|178
1739560200000|2025-02-14 19:10:00|72567.3|72561.3|72566.7|72560.7|72573.2|72567.2|72563.5|72556|230
1739560500000|2025-02-14 19:15:00|72566.8|72560.8|72564.9|72558.9|72568.5|72560.8|72563.4|72554.1|140
1739560800000|2025-02-14 19:20:00|72565|72559|72564.1|72558.1|72569.4|72561.2|72561|72551.3|212
1739561100000|2025-02-14 19:25:00|72564|72558|72568|72562|72569.9|72562.4|72561.4|72552.5|225
1739561400000|2025-02-14 19:30:00|72568.3|72562.3|72567.7|72561.7|72571|72563.8|72564.9|72556.8|200
1739561700000|2025-02-14 19:35:00|72567.8|72561.8|72564.2|72558.2|72569.9|72561.8|72563.5|72552.7|184
1739562000000|2025-02-14 19:40:00|72565|72559|72559.6|72553.6|72565.3|72559|72558.4|72549.3|196
1739562300000|2025-02-14 19:45:00|72563.8|72551.8|72570.1|72558.1|72570.6|72561.2|72560.4|72550.2|174
1739562600000|2025-02-14 19:50:00|72570.3|72558.3|72565.9|72553.9|72570.4|72558.4|72564.3|72552.3|190
1739562900000|2025-02-14 19:55:00|72565.6|72553.6|72564.4|72552.4|72566|72556|72554.9|72545.2|222
1739563200000|2025-02-14 20:00:00|72563.7|72551.7|72575.3|72563.3|72577.3|72565.3|72563.7|72551.7|317
1739563500000|2025-02-14 20:05:00|72575.2|72563.2|72574.3|72562.3|72576|72567.2|72571.1|72559.9|162
1739563800000|2025-02-14 20:10:00|72574.5|72562.5|72582.9|72570.9|72583.6|72571.6|72573|72561|185
1739564100000|2025-02-14 20:15:00|72582.4|72570.4|72578.2|72566.2|72585.9|72573.9|72576|72564|176
1739564400000|2025-02-14 20:20:00|72577.9|72565.9|72585|72573|72590.8|72578.8|72577.2|72565.2|215
1739564700000|2025-02-14 20:25:00|72585.1|72573.1|72584.8|72572.8|72586.4|72574.4|72579|72567|195
1739565000000|2025-02-14 20:30:00|72582|72570|72586.9|72580.9|72595.4|72585.8|72582|72570|260
1739565300000|2025-02-14 20:35:00|72587.1|72581.1|72586.5|72580.5|72593.8|72582|72585.3|72576.9|159
1739565600000|2025-02-14 20:40:00|72586.6|72580.6|72594.5|72582.5|72596.4|72585.6|72586.6|72577.9|238
1739565900000|2025-02-14 20:45:00|72593.7|72581.7|72593.8|72581.8|72600.2|72588.2|72590.8|72578.8|227
1739566200000|2025-02-14 20:50:00|72593.2|72581.2|72593.2|72581.2|72595.5|72583.5|72591.2|72579.2|142
1739566500000|2025-02-14 20:55:00|72593.3|72581.3|72587.9|72581.9|72596.7|72585.9|72587.9|72578.2|156
1739566800000|2025-02-14 21:00:00|72587.8|72581.8|72593.2|72581.2|72594.8|72582.8|72587.4|72576.2|181
1739567100000|2025-02-14 21:05:00|72594.4|72582.4|72593|72581|72599.4|72587.4|72589.8|72580.8|112
1739567400000|2025-02-14 21:10:00|72593.3|72581.3|72591.3|72579.3|72593.3|72581.3|72590.8|72578.8|69
1739567700000|2025-02-14 21:15:00|72592.7|72580.7|72594.3|72582.3|72594.7|72582.7|72592.4|72580.4|105
1739568000000|2025-02-14 21:20:00|72594.4|72582.4|72595.8|72583.8|72597.1|72585.1|72594.3|72582.3|119
1739568300000|2025-02-14 21:25:00|72595.7|72583.7|72596.8|72584.8|72599.4|72587.4|72595.1|72583.1|112
1739568600000|2025-02-14 21:30:00|72597.9|72585.9|72601.9|72589.9|72603.3|72591.3|72595.8|72583.8|126
1739568900000|2025-02-14 21:35:00|72602.5|72590.5|72590.4|72578.4|72602.5|72590.5|72589.6|72577.6|165
1739569200000|2025-02-14 21:40:00|72591.8|72579.8|72591.3|72579.3|72593.5|72581.5|72588.1|72576.1|279
1739569500000|2025-02-14 21:45:00|72591.2|72579.2|72590.2|72578.2|72595.5|72583.5|72587.3|72575.3|284
1739569800000|2025-02-14 21:50:00|72591.4|72579.4|72600.7|72588.7|72601.5|72589.5|72570.3|72558.3|375
1739570100000|2025-02-14 21:55:00|72594.7|72582.7|72657.8|72538.8|72660.2|72607.6|72594.7|72531.5|149
1739739600000|2025-02-16 21:00:00|72655.5|72529.5|72655.5|72529.5|72655.5|72529.5|72655.5|72529.5|1
1739741700000|2025-02-16 21:35:00|72655.6|72529.6|72655.6|72529.6|72655.6|72529.6|72655.6|72529.6|1
1739742000000|2025-02-16 21:40:00|72655.5|72529.5|72655.5|72529.5|72655.5|72529.5|72655.5|72529.5|1
1739742300000|2025-02-16 21:45:00|72655.6|72529.6|72655.5|72529.5|72655.6|72529.6|72655.5|72529.5|2
1739742600000|2025-02-16 21:50:00|72599.5|72585.5|72655.6|72529.6|72655.6|72585.5|72599.5|72529.6|3
1739742900000|2025-02-16 21:55:00|72599.5|72585.5|72655.5|72529.5|72655.5|72585.5|72599.5|72529.5|3
1739743200000|2025-02-16 22:00:00|72655.6|72529.6|72652.4|72533.4|72656.6|72548.1|72636.9|72529.6|15
1739743500000|2025-02-16 22:05:00|72652.5|72533.5|72639.4|72550.6|72655|72550.6|72636.9|72533.5|22
1739743800000|2025-02-16 22:10:00|72651.3|72538.8|72651.3|72539.1|72655.1|72550.6|72639.4|72535.7|20
1739744100000|2025-02-16 22:15:00|72655.1|72536.1|72644.6|72547.9|72655.1|72550.6|72639.4|72536.1|23
1739744400000|2025-02-16 22:20:00|72655|72542.6|72650.8|72542.7|72655.2|72550.6|72639.4|72536.2|25
1739744700000|2025-02-16 22:25:00|72652.1|72543.9|72639.4|72550.6|72655.2|72550.6|72637.6|72536.2|26
1739745000000|2025-02-16 22:30:00|72637.8|72546.7|72655.2|72536.2|72655.2|72550.6|72631.4|72536.2|31
1739745300000|2025-02-16 22:35:00|72631.2|72549|72631.5|72549.1|72636.2|72550.7|72627.2|72545.7|78
1739745600000|2025-02-16 22:40:00|72634.5|72547.7|72634.8|72548.8|72634.9|72549.9|72626.7|72546.1|66
1739745900000|2025-02-16 22:45:00|72630.2|72549.9|72634.8|72548.3|72655.2|72550.2|72628|72535.7|38
1739746200000|2025-02-16 22:50:00|72634.7|72548.4|72639.4|72547.9|72654.9|72549.3|72630.1|72535.9|16
1739746500000|2025-02-16 22:55:00|72654.9|72535.9|72623.8|72551.4|72654.9|72551.4|72623.7|72535.9|112
1739746800000|2025-02-16 23:00:00|72624|72552.1|72621.7|72559.9|72634.4|72561.2|72617.5|72545.9|219
1739747100000|2025-02-16 23:05:00|72622|72559.3|72613.9|72564.8|72623.3|72565.7|72613.9|72557.5|177
1739747400000|2025-02-16 23:10:00|72618.1|72562.9|72613.8|72560.2|72619.2|72567.9|72604.3|72552.8|190
1739747700000|2025-02-16 23:15:00|72615.4|72559|72612.3|72549.7|72620.3|72564.9|72603.9|72545.4|166
1739748000000|2025-02-16 23:20:00|72611.7|72550.1|72612.7|72554.7|72619.6|72557.7|72606.6|72546.7|151
1739748300000|2025-02-16 23:25:00|72612.9|72554.9|72627.3|72591|72640.3|72593.7|72608.2|72554.7|132
1739748600000|2025-02-16 23:30:00|72627.2|72590.9|72626.4|72590.1|72639.9|72603.6|72610.7|72584.6|404
1739748900000|2025-02-16 23:35:00|72625.8|72589.2|72623.4|72585.5|72631|72594.4|72618.4|72579.3|437
1739749200000|2025-02-16 23:40:00|72623.2|72585.6|72609.5|72597.5|72627.5|72604.1|72609.3|72580.3|238
1739749500000|2025-02-16 23:45:00|72609.1|72597.1|72610.9|72598.9|72626.8|72606.9|72603.8|72591.8|501
1739749800000|2025-02-16 23:50:00|72610.6|72598.6|72607.2|72570.8|72620.6|72598.6|72595.9|72555.8|436
1739750100000|2025-02-16 23:55:00|72607|72570.7|72611.1|72569.8|72611.5|72572.5|72605.6|72567.1|231
1739750400000|2025-02-17 00:00:00|72610.8|72569.5|72591.2|72579.2|72621.1|72584.6|72584.1|72563.9|599
1739750700000|2025-02-17 00:05:00|72593.3|72581.3|72589.2|72577.2|72602.6|72584|72584.1|72564.2|562
1739751000000|2025-02-17 00:10:00|72589.6|72577.6|72607|72595|72619.5|72598.6|72588.6|72576.6|274
1739751300000|2025-02-17 00:15:00|72606.9|72594.9|72599.8|72587.8|72612.5|72594.9|72593.9|72576|144
1739751600000|2025-02-17 00:20:00|72599.9|72587.9|72603.6|72591.6|72604.2|72592.2|72598.1|72586.1|180
1739751900000|2025-02-17 00:25:00|72603.7|72591.7|72597.7|72585.7|72603.7|72591.7|72597.6|72585.6|169
1739752200000|2025-02-17 00:30:00|72597.8|72585.8|72592.7|72580.7|72597.8|72585.8|72584.3|72572.3|254
1739752500000|2025-02-17 00:35:00|72592.8|72580.8|72582.1|72570.1|72594.3|72582.3|72578.7|72566.7|183
1739752800000|2025-02-17 00:40:00|72582.2|72570.2|72582|72570|72582.7|72570.7|72573.8|72561.8|245
1739753100000|2025-02-17 00:45:00|72581.7|72569.7|72568.6|72556.6|72589.6|72577.6|72567.1|72555.1|368
1739753400000|2025-02-17 00:50:00|72568.5|72556.5|72570|72558|72575|72563|72564.7|72552.7|486
1739753700000|2025-02-17 00:55:00|72571.2|72559.2|72568.4|72556.4|72574.5|72562.5|72562.2|72550.2|381
1739754000000|2025-02-17 01:00:00|72568.3|72556.3|72582|72570|72591.4|72579.4|72567.9|72555.9|572
1739754300000|2025-02-17 01:05:00|72581.9|72569.9|72588.5|72576.5|72601.4|72589.4|72578.1|72566.1|460
1739754600000|2025-02-17 01:10:00|72589|72577|72579.4|72567.4|72589.1|72579.9|72578.5|72566.5|380
1739754900000|2025-02-17 01:15:00|72579.3|72567.3|72582.8|72570.8|72599.1|72587.1|72572.9|72560.9|447
1739755200000|2025-02-17 01:20:00|72583|72571|72557.4|72551.4|72584.6|72572.6|72547.5|72539.5|422
1739755500000|2025-02-17 01:25:00|72557.5|72551.5|72520.4|72508.4|72557.5|72551.5|72515.5|72503.5|539
1739755800000|2025-02-17 01:30:00|72520.5|72508.5|72461.4|72449.4|72521.1|72512.6|72458.7|72446.7|642
1739756100000|2025-02-17 01:35:00|72462.7|72450.7|72443.9|72431.9|72476.9|72470|72432.4|72421.2|649
1739756400000|2025-02-17 01:40:00|72443.7|72431.7|72485.6|72473.6|72487.5|72477.7|72436.4|72427.7|635
1739756700000|2025-02-17 01:45:00|72485.9|72473.9|72485.2|72479.2|72502.6|72491.8|72476.1|72464.4|631
1739757000000|2025-02-17 01:50:00|72486|72480|72480.6|72468.6|72501.2|72490.4|72478.3|72467.8|567
1739757300000|2025-02-17 01:55:00|72479.6|72467.6|72499.7|72487.7|72500.4|72488.4|72470.3|72463.1|476
1739757600000|2025-02-17 02:00:00|72499.8|72487.8|72530|72524|72535.3|72524.2|72499.8|72487.8|532
1739757900000|2025-02-17 02:05:00|72530.1|72524.1|72533.5|72527.5|72539.6|72533.6|72512.9|72506.3|566
1739758200000|2025-02-17 02:10:00|72533.2|72527.2|72547.8|72541.8|72568|72556|72524.1|72513.5|658
1739758500000|2025-02-17 02:15:00|72547.7|72541.7|72551.5|72545.5|72560.1|72550.8|72539.9|72532.5|512
1739758800000|2025-02-17 02:20:00|72551.4|72545.4|72536.6|72524.6|72553.1|72545.4|72534.3|72524|453
1739759100000|2025-02-17 02:25:00|72536.5|72524.5|72530.1|72518.1|72543.3|72535.9|72524.7|72513.1|395
1739759400000|2025-02-17 02:30:00|72529.7|72517.7|72489.9|72477.9|72530|72518|72481.4|72473.8|452
1739759700000|2025-02-17 02:35:00|72490.1|72478.1|72515.7|72509.7|72529.1|72523.1|72487.2|72477.9|527
1739760000000|2025-02-17 02:40:00|72515.6|72509.6|72494.2|72488.2|72517|72511|72486.7|72480.7|451
1739760300000|2025-02-17 02:45:00|72494.1|72488.1|72509.3|72503.3|72521|72515|72493.3|72484.6|491
1739760600000|2025-02-17 02:50:00|72509.1|72503.1|72491.7|72485.7|72520.7|72514.7|72491|72482|433
1739760900000|2025-02-17 02:55:00|72492.3|72486.3|72501.8|72495.8|72502.5|72496.5|72477.4|72471.4|490
1739761200000|2025-02-17 03:00:00|72501.7|72495.7|72488.1|72482.1|72516.6|72507.2|72487.2|72481.2|366
1739761500000|2025-02-17 03:05:00|72488.2|72482.2|72474.8|72462.8|72499.9|72493.9|72466.9|72454.9|465
1739761800000|2025-02-17 03:10:00|72475.3|72463.3|72478.3|72466.3|72481.7|72474.2|72466.4|72460.4|378
1739762100000|2025-02-17 03:15:00|72478.2|72466.2|72498.1|72492.1|72501.6|72493.1|72475.8|72465.5|376
1739762400000|2025-02-17 03:20:00|72498.6|72492.6|72496.1|72490.1|72506.3|72497|72495.5|72487.5|285
1739762700000|2025-02-17 03:25:00|72496|72490|72490.9|72484.9|72496.2|72490.2|72481.9|72475.9|336
1739763000000|2025-02-17 03:30:00|72490.8|72484.8|72486.8|72480.8|72499.5|72490.4|72470.3|72464.3|380
1739763300000|2025-02-17 03:35:00|72487.1|72481.1|72474.4|72468.4|72492.8|72484.7|72464.5|72455|407
1739763600000|2025-02-17 03:40:00|72476.9|72464.9|72467.1|72461.1|72478.3|72468.8|72464|72455.1|372
1739763900000|2025-02-17 03:45:00|72467.2|72461.2|72481.9|72475.9|72483.6|72476.8|72467|72458.1|373
1739764200000|2025-02-17 03:50:00|72482|72476|72472.4|72466.4|72482|72476|72472.2|72466.2|274
1739764500000|2025-02-17 03:55:00|72472.7|72466.7|72483.3|72477.3|72485.3|72478.4|72470|72463.4|265
1739764800000|2025-02-17 04:00:00|72483.4|72477.4|72492.8|72486.8|72500.1|72491.5|72481|72475|287
1739765100000|2025-02-17 04:05:00|72492.7|72486.7|72511.2|72499.2|72512.5|72504|72492.1|72486.1|274
1739765400000|2025-02-17 04:10:00|72511.1|72499.1|72506.9|72500.9|72521.6|72515.6|72506.9|72495.6|224
1739765700000|2025-02-17 04:15:00|72507|72501|72510.7|72504.7|72516.2|72505|72501.6|72492.6|266
1739766000000|2025-02-17 04:20:00|72510.2|72504.2|72511.5|72499.5|72515.2|72509.2|72501.4|72495.4|258
1739766300000|2025-02-17 04:25:00|72508.7|72502.7|72500.9|72494.9|72515.6|72508.6|72500.1|72491.8|266
1739766600000|2025-02-17 04:30:00|72500.8|72494.8|72493.7|72487.7|72504.4|72495.3|72493.2|72483.1|235
1739766900000|2025-02-17 04:35:00|72493.8|72487.8|72488|72476|72499.9|72487.9|72483.8|72471.8|243
1739767200000|2025-02-17 04:40:00|72488.1|72476.1|72475.2|72463.2|72489|72478.1|72475.1|72463.1|223
1739767500000|2025-02-17 04:45:00|72474|72462|72482|72470|72483|72471|72469.2|72457.2|205
1739767800000|2025-02-17 04:50:00|72481.8|72469.8|72458.3|72446.3|72481.8|72469.8|72458.3|72446.3|283
1739768100000|2025-02-17 04:55:00|72457.7|72445.7|72463.2|72451.2|72466.9|72454.9|72447.2|72435.2|312
1739768400000|2025-02-17 05:00:00|72463.3|72451.3|72461.6|72449.6|72467.7|72459.9|72452.8|72445.2|423
1739768700000|2025-02-17 05:05:00|72461.3|72449.3|72477.1|72465.1|72486.4|72474.4|72458.2|72449.2|448
1739769000000|2025-02-17 05:10:00|72476.8|72464.8|72474|72462|72481.7|72469.7|72468.4|72457.3|423
1739769300000|2025-02-17 05:15:00|72473.9|72461.9|72479.6|72467.6|72482|72470|72472.3|72460.3|388
1739769600000|2025-02-17 05:20:00|72479.4|72467.4|72469.4|72463.4|72489.5|72477.5|72467.4|72457.6|356
1739769900000|2025-02-17 05:25:00|72469.3|72463.3|72484.4|72478.4|72487.2|72479|72468.8|72461.2|255
1739770200000|2025-02-17 05:30:00|72484.5|72478.5|72508|72496|72512.5|72503.4|72484.5|72478.5|454
1739770500000|2025-02-17 05:35:00|72508.1|72496.1|72510.6|72504.6|72520.7|72513.2|72502.8|72492.5|554
1739770800000|2025-02-17 05:40:00|72510.7|72504.7|72516.9|72504.9|72524.3|72515.1|72506.8|72497.9|525
1739771100000|2025-02-17 05:45:00|72516.7|72504.7|72511.8|72499.8|72519|72507.8|72505.5|72496.1|515
1739771400000|2025-02-17 05:50:00|72511.7|72499.7|72503.5|72491.5|72519.7|72513.7|72500.4|72491.5|472
1739771700000|2025-02-17 05:55:00|72503.7|72491.7|72494.1|72482.1|72503.7|72491.7|72476.1|72466.5|790
1739772000000|2025-02-17 06:00:00|72494.2|72482.2|72502.7|72490.7|72504.7|72493.2|72489.5|72477.5|389
1739772300000|2025-02-17 06:05:00|72501.7|72489.7|72512.6|72500.6|72512.9|72502.6|72496.8|72484.8|410
1739772600000|2025-02-17 06:10:00|72512.9|72500.9|72482.1|72476.1|72513.6|72501.6|72479.5|72473.5|390
1739772900000|2025-02-17 06:15:00|72482|72476|72504.7|72492.7|72504.8|72492.8|72478.6|72472.6|458
1739773200000|2025-02-17 06:20:00|72504.5|72492.5|72506.5|72500.5|72510.5|72504.5|72500.4|72489.7|372
1739773500000|2025-02-17 06:25:00|72506.4|72500.4|72505.3|72499.3|72524.1|72514.8|72501.5|72491.8|429
1739773800000|2025-02-17 06:30:00|72505.2|72499.2|72515.5|72503.5|72517.3|72505.3|72504.8|72497.8|305
1739774100000|2025-02-17 06:35:00|72515.4|72503.4|72513.7|72501.7|72526.3|72515.1|72512.8|72500.8|301
1739774400000|2025-02-17 06:40:00|72513.6|72501.6|72505.6|72493.6|72516.4|72506|72500.2|72489.8|416
1739774700000|2025-02-17 06:45:00|72503.4|72497.4|72503.5|72497.5|72511.7|72505.7|72499.2|72493.1|335
1739775000000|2025-02-17 06:50:00|72503.7|72497.7|72511.4|72505.4|72515.4|72506.5|72503.7|72493.7|334
1739775300000|2025-02-17 06:55:00|72511.5|72505.5|72514.1|72508.1|72534.7|72526|72507.9|72501.8|424
1739775600000|2025-02-17 07:00:00|72513.7|72507.7|72511.3|72505.3|72524.5|72518.5|72509.9|72503.9|346
1739775900000|2025-02-17 07:05:00|72511.2|72505.2|72481.7|72475.7|72516|72508.3|72479.5|72470.1|430
1739776200000|2025-02-17 07:10:00|72481.5|72475.5|72495.2|72483.2|72500|72488|72468|72460.9|423
1739776500000|2025-02-17 07:15:00|72494.8|72482.8|72487.8|72481.8|72504.1|72494.3|72487.8|72479.2|280
1739776800000|2025-02-17 07:20:00|72488.3|72482.3|72507|72501|72514|72504.4|72479.1|72467.1|388
1739777100000|2025-02-17 07:25:00|72507.1|72501.1|72511.2|72505.2|72514|72505.7|72503.8|72495.1|236
1739777400000|2025-02-17 07:30:00|72511.7|72505.7|72523.6|72517.6|72524.6|72518.6|72509|72500.5|297
1739777700000|2025-02-17 07:35:00|72523.5|72517.5|72518.6|72512.6|72529.6|72520.7|72512.4|72502.6|338
1739778000000|2025-02-17 07:40:00|72518.7|72512.7|72524.8|72512.8|72532.4|72526.4|72518.5|72510.2|467
1739778300000|2025-02-17 07:45:00|72524.3|72512.3|72540.7|72528.7|72546.9|72540.9|72523.2|72511.2|403
1739778600000|2025-02-17 07:50:00|72540.8|72528.8|72546.9|72534.9|72554.9|72543.8|72530.9|72522.1|452
1739778900000|2025-02-17 07:55:00|72546.7|72534.7|72553.5|72547.5|72560.2|72551.6|72544.7|72534.7|424
1739779200000|2025-02-17 08:00:00|72553.6|72547.6|72574.1|72568.1|72583.4|72574.6|72547.1|72538.3|462
1739779500000|2025-02-17 08:05:00|72574|72568|72574.9|72568.9|72585.1|72574.9|72567.9|72561.9|432
1739779800000|2025-02-17 08:10:00|72573.9|72567.9|72581.6|72575.6|72584.1|72578.1|72566.6|72560.4|372
1739780100000|2025-02-17 08:15:00|72581.3|72575.3|72578.9|72572.9|72590|72584|72577.1|72569.6|355
1739780400000|2025-02-17 08:20:00|72579.4|72573.4|72603.5|72597.5|72608.2|72599.1|72578.2|72571.8|375
1739780700000|2025-02-17 08:25:00|72603.6|72597.6|72623|72617|72626.8|72617.7|72601.8|72595.8|538
1739781000000|2025-02-17 08:30:00|72626.6|72614.6|72619.1|72613.1|72634.3|72628.3|72612.6|72606.6|466
1739781300000|2025-02-17 08:35:00|72619|72613|72610.7|72604.7|72619|72613|72606.6|72597|325
1739781600000|2025-02-17 08:40:00|72610.3|72604.3|72594.6|72588.6|72610.3|72604.3|72585.8|72579.8|431
1739781900000|2025-02-17 08:45:00|72594.5|72588.5|72590|72584|72604.3|72595.6|72587.2|72579.9|323
1739782200000|2025-02-17 08:50:00|72590.4|72584.4|72600.5|72594.5|72601.6|72595.6|72589.4|72583.4|224
1739782500000|2025-02-17 08:55:00|72600.6|72594.6|72591.3|72585.3|72608.5|72598.7|72590.6|72584.6|361
1739782800000|2025-02-17 09:00:00|72592.4|72586.4|72595.3|72589.3|72602.5|72596.5|72590.6|72584.6|304
1739783100000|2025-02-17 09:05:00|72595.5|72589.5|72599.2|72593.2|72599.7|72593.7|72586.7|72580.7|339
1739783400000|2025-02-17 09:10:00|72599.3|72593.3|72601.1|72589.1|72602|72596|72590.8|72582|266
1739783700000|2025-02-17 09:15:00|72600.5|72588.5|72593.5|72587.5|72604.3|72592.3|72585.8|72579.8|275
1739784000000|2025-02-17 09:20:00|72593.6|72587.6|72599.2|72593.2|72601|72595|72592.6|72581.9|292
1739784300000|2025-02-17 09:25:00|72599.1|72593.1|72600.8|72594.8|72601.1|72595.1|72594.1|72588.1|216
1739784600000|2025-02-17 09:30:00|72601.2|72595.2|72603|72597|72609.1|72603.1|72598.8|72590.7|248
1739784900000|2025-02-17 09:35:00|72603.2|72597.2|72615.7|72609.7|72617.5|72609.7|72603.1|72597.1|315
1739785200000|2025-02-17 09:40:00|72615.6|72609.6|72610.4|72604.4|72619.9|72613.7|72607.8|72601.8|210
1739785500000|2025-02-17 09:45:00|72609.9|72603.9|72604.4|72598.4|72611.9|72605.7|72601.6|72592.6|207
1739785800000|2025-02-17 09:50:00|72604.5|72598.5|72616.7|72610.7|72617.9|72611|72603.6|72597.6|169
1739786100000|2025-02-17 09:55:00|72620.3|72608.3|72628.3|72622.3|72630.5|72624.5|72616.5|72608.3|317
1739786400000|2025-02-17 10:00:00|72628.2|72622.2|72617.3|72605.3|72639.2|72630.7|72615.9|72603.9|275
1739786700000|2025-02-17 10:05:00|72615.9|72603.9|72616.5|72604.5|72625.4|72613.4|72612.5|72600.5|238
1739787000000|2025-02-17 10:10:00|72616.6|72604.6|72610.2|72598.2|72618.5|72606.5|72603.9|72591.9|247
1739787300000|2025-02-17 10:15:00|72609.9|72597.9|72608.3|72596.3|72609.9|72599.2|72602.5|72593.7|237
1739787600000|2025-02-17 10:20:00|72608.2|72596.2|72603.2|72597.2|72610.1|72600.1|72603|72594.4|175
1739787900000|2025-02-17 10:25:00|72603.1|72597.1|72612.3|72606.3|72614.9|72608.9|72602.9|72596.9|239
1739788200000|2025-02-17 10:30:00|72612.2|72606.2|72623.2|72611.2|72624|72612.4|72609.9|72603.9|255
1739788500000|2025-02-17 10:35:00|72623.3|72611.3|72629.5|72617.5|72630|72620.4|72620.7|72610.7|146
1739788800000|2025-02-17 10:40:00|72629.3|72617.3|72633.8|72621.8|72635.2|72623.2|72627.5|72615.5|122
1739789100000|2025-02-17 10:45:00|72634.5|72622.5|72624|72618|72634.5|72622.5|72621.7|72615.5|171
1739789400000|2025-02-17 10:50:00|72623.8|72617.8|72630.6|72624.6|72633.1|72625.1|72623.4|72617.4|215
1739789700000|2025-02-17 10:55:00|72630.4|72624.4|72625.6|72619.6|72634.6|72628.6|72625.4|72619.4|206
1739790000000|2025-02-17 11:00:00|72625.7|72619.7|72620.5|72614.5|72627.3|72619.7|72612|72606|211
1739790300000|2025-02-17 11:05:00|72620.7|72614.7|72632|72626|72632.1|72626.1|72620.7|72611.9|161
1739790600000|2025-02-17 11:10:00|72631.9|72625.9|72628.8|72616.8|72637.4|72629.1|72626.5|72616.8|167
1739790900000|2025-02-17 11:15:00|72628.7|72616.7|72622.4|72616.4|72628.7|72618.6|72616.2|72607.9|239
1739791200000|2025-02-17 11:20:00|72622.1|72616.1|72622|72616|72624.4|72618.4|72616.7|72610.7|188
1739791500000|2025-02-17 11:25:00|72621.9|72615.9|72636.7|72624.7|72636.8|72627.4|72620.5|72611.7|200
1739791800000|2025-02-17 11:30:00|72636.8|72624.8|72637.5|72631.5|72639.5|72631.6|72631.6|72623.5|217
1739792100000|2025-02-17 11:35:00|72637.4|72631.4|72635.4|72629.4|72648.5|72639.8|72634.9|72628.9|192
1739792400000|2025-02-17 11:40:00|72635.3|72629.3|72633.7|72627.7|72638.1|72632.1|72626|72620|223
1739792700000|2025-02-17 11:45:00|72633.5|72627.5|72629|72623|72635.1|72629.1|72628.7|72622.7|182
1739793000000|2025-02-17 11:50:00|72628.9|72622.9|72637.5|72631.5|72637.7|72631.7|72627.9|72621.1|175
1739793300000|2025-02-17 11:55:00|72637.7|72631.7|72627.9|72621.9|72637.7|72631.7|72627.1|72621.1|172
1739793600000|2025-02-17 12:00:00|72627|72621|72632.5|72626.5|72633.9|72627.9|72620|72614|206
1739793900000|2025-02-17 12:05:00|72632.9|72626.9|72629.8|72623.8|72638.3|72631.9|72629.1|72623.1|178
1739794200000|2025-02-17 12:10:00|72629.7|72623.7|72623|72611|72631.9|72624.5|72618.9|72608.6|169
1739794500000|2025-02-17 12:15:00|72623.1|72611.1|72630.6|72624.6|72631.8|72625.8|72620.2|72610.4|140
1739794800000|2025-02-17 12:20:00|72630.1|72624.1|72635.8|72629.8|72643.7|72637.7|72630|72624|212
1739795100000|2025-02-17 12:25:00|72635.7|72629.7|72631.5|72625.5|72638.1|72630|72631.3|72624.4|178
1739795400000|2025-02-17 12:30:00|72631.6|72625.6|72634.2|72628.2|72637.3|72631.3|72631.6|72625.6|144
1739795700000|2025-02-17 12:35:00|72634.5|72628.5|72637.4|72631.4|72645.9|72638|72634.2|72628.2|174
1739796000000|2025-02-17 12:40:00|72637.3|72631.3|72659|72647|72659|72648.9|72635.7|72629.7|219
1739796300000|2025-02-17 12:45:00|72658.4|72646.4|72651.3|72645.3|72658.9|72646.9|72647.8|72637.4|223
1739796600000|2025-02-17 12:50:00|72651.2|72645.2|72653.7|72641.7|72653.7|72645.9|72646.3|72638.3|204
1739796900000|2025-02-17 12:55:00|72653.8|72641.8|72659.3|72647.3|72659.6|72649.7|72648.7|72641.8|252
1739797200000|2025-02-17 13:00:00|72659.2|72647.2|72658.7|72646.7|72659.2|72649.6|72646.7|72634.7|402
1739797500000|2025-02-17 13:05:00|72658.9|72646.9|72660.4|72648.4|72661.9|72649.9|72652.1|72640.1|285
1739797800000|2025-02-17 13:10:00|72660.3|72648.3|72658.6|72646.6|72663.4|72654.6|72656.3|72644.3|193
1739798100000|2025-02-17 13:15:00|72658.7|72646.7|72655.9|72649.9|72658.7|72649.9|72641.9|72633.9|298
1739798400000|2025-02-17 13:20:00|72655.8|72649.8|72653.6|72647.6|72659.5|72653.5|72653|72647|185
1739798700000|2025-02-17 13:25:00|72653.5|72647.5|72666.3|72654.3|72667.3|72655.3|72653.5|72645.4|154
1739799000000|2025-02-17 13:30:00|72666.4|72654.4|72660.6|72654.6|72667|72657.6|72658.2|72647.1|228
1739799300000|2025-02-17 13:35:00|72660.5|72654.5|72656.6|72650.6|72660.9|72654.9|72652|72646|207
1739799600000|2025-02-17 13:40:00|72656.7|72650.7|72664.5|72658.5|72665.4|72659.4|72653.8|72647.8|241
1739799900000|2025-02-17 13:45:00|72664.6|72658.6|72665.5|72659.5|72670.1|72664.1|72659.8|72653.8|203
1739800200000|2025-02-17 13:50:00|72665.4|72659.4|72662.5|72656.5|72668.9|72660|72658.8|72650.3|170
1739800500000|2025-02-17 13:55:00|72665.4|72653.4|72671.9|72659.9|72673.8|72664.7|72664.7|72652.7|228
1739800800000|2025-02-17 14:00:00|72671.7|72659.7|72677.3|72665.3|72677.9|72669.4|72665.5|72655|238
1739801100000|2025-02-17 14:05:00|72677.9|72665.9|72670.8|72664.8|72678|72668.6|72667.4|72660.1|218
1739801400000|2025-02-17 14:10:00|72670.7|72664.7|72675.9|72669.9|72676.6|72670.6|72664.5|72654.3|222
1739801700000|2025-02-17 14:15:00|72675.8|72669.8|72675|72663|72676.3|72670.2|72669.6|72663|150
1739802000000|2025-02-17 14:20:00|72675.3|72663.3|72683.7|72671.7|72684.9|72674.1|72671.8|72661.9|237
1739802300000|2025-02-17 14:25:00|72684.1|72672.1|72679.1|72667.1|72684.2|72672.2|72674.9|72662.9|173
1739802600000|2025-02-17 14:30:00|72679.2|72667.2|72671.6|72665.6|72679.2|72671|72666.1|72656.6|260
1739802900000|2025-02-17 14:35:00|72671.7|72665.7|72667.9|72661.9|72678.7|72672.7|72665.3|72659.3|243
1739803200000|2025-02-17 14:40:00|72668.1|72662.1|72654.6|72648.6|72669.1|72663.1|72652.1|72646.1|257
1739803500000|2025-02-17 14:45:00|72654.5|72648.5|72659.2|72653.2|72664.2|72655.2|72652.5|72644.3|264
1739803800000|2025-02-17 14:50:00|72660|72654|72657.7|72651.7|72663.8|72657.8|72657.3|72651.3|214
1739804100000|2025-02-17 14:55:00|72658.2|72652.2|72652.5|72640.5|72659.3|72653.3|72647.2|72640.5|161
1739804400000|2025-02-17 15:00:00|72653.8|72641.8|72646.4|72634.4|72653.8|72644.9|72642.8|72630.8|229
1739804700000|2025-02-17 15:05:00|72646.9|72634.9|72645|72639|72650.1|72641|72639.6|72633.6|247
1739805000000|2025-02-17 15:10:00|72644.9|72638.9|72642.6|72636.6|72647.4|72641.4|72642.1|72636.1|207
1739805300000|2025-02-17 15:15:00|72642.5|72636.5|72653.6|72641.6|72653.6|72642.5|72642.5|72636.5|202
1739805600000|2025-02-17 15:20:00|72651.9|72639.9|72653.5|72641.5|72656.4|72646.8|72648.4|72639.1|150
1739805900000|2025-02-17 15:25:00|72653.3|72641.3|72651.5|72639.5|72653.9|72641.9|72651.1|72639.1|140
1739806200000|2025-02-17 15:30:00|72652.1|72640.1|72652.2|72640.2|72654.7|72643.8|72648.2|72639.1|208
1739806500000|2025-02-17 15:35:00|72652.3|72640.3|72655|72643|72656.4|72644.4|72652|72640|125
1739806800000|2025-02-17 15:40:00|72655.3|72643.3|72663.1|72651.1|72664.4|72658.4|72655|72643|171
1739807100000|2025-02-17 15:45:00|72663|72651|72674|72662|72676.1|72668.9|72656.8|72647.7|244
1739807400000|2025-02-17 15:50:00|72673.9|72661.9|72665.8|72659.8|72674|72665|72664.2|72658.2|193
1739807700000|2025-02-17 15:55:00|72665.7|72659.7|72664.7|72658.7|72666.9|72660.9|72656|72650|279
1739808000000|2025-02-17 16:00:00|72664.8|72658.8|72654.5|72648.5|72666|72660|72650.3|72644.3|319
1739808300000|2025-02-17 16:05:00|72654.6|72648.6|72659|72653|72660.4|72654.4|72649.9|72643.9|209
1739808600000|2025-02-17 16:10:00|72659.1|72653.1|72666.2|72660.2|72669.5|72663.5|72658.7|72652.7|172
1739808900000|2025-02-17 16:15:00|72666.3|72660.3|72661.9|72655.9|72673.2|72667.2|72661.7|72655.7|134
1739809200000|2025-02-17 16:20:00|72662.7|72656.7|72666.1|72660.1|72670.5|72664.5|72662.7|72656.7|95
1739809500000|2025-02-17 16:25:00|72666|72660|72658.8|72652.8|72668.5|72662.5|72658.3|72652.3|119
1739809800000|2025-02-17 16:30:00|72658.9|72652.9|72660|72654|72660|72654|72654.9|72648.9|86
1739810100000|2025-02-17 16:35:00|72660.1|72654.1|72657.4|72651.4|72665.3|72659.3|72657.2|72651.2|161
1739810400000|2025-02-17 16:40:00|72657.1|72651.1|72657.7|72651.7|72659.9|72653.9|72651.7|72645.7|208
1739810700000|2025-02-17 16:45:00|72657.9|72651.9|72654.7|72648.7|72658.3|72652.3|72651.7|72645.7|194
1739811000000|2025-02-17 16:50:00|72654.6|72648.6|72654|72648|72656|72650|72647|72641|150
1739811300000|2025-02-17 16:55:00|72654.1|72648.1|72655.3|72649.3|72656.8|72650.8|72652.7|72646.7|112
1739811600000|2025-02-17 17:00:00|72655.4|72649.4|72656.4|72650.4|72657.1|72651.1|72653.9|72647.9|109
1739811900000|2025-02-17 17:05:00|72656.6|72650.6|72661.2|72655.2|72662|72656|72653.3|72647.3|99
1739812200000|2025-02-17 17:10:00|72660.8|72654.8|72659.8|72653.8|72662.5|72656.5|72659|72653|109
1739812500000|2025-02-17 17:15:00|72659.9|72653.9|72661.9|72655.9|72663|72657|72658.9|72652.9|85
1739812800000|2025-02-17 17:20:00|72662|72656|72658.5|72652.5|72664.7|72656.3|72657.5|72649.9|123
1739813100000|2025-02-17 17:25:00|72658.6|72652.6|72660.3|72654.3|72660.9|72654.9|72653.8|72647.8|148
1739813400000|2025-02-17 17:30:00|72660.8|72654.8|72659.1|72653.1|72662.7|72656.7|72659|72653|85
1739813700000|2025-02-17 17:35:00|72659.2|72653.2|72660.3|72654.3|72660.7|72654.7|72658.2|72652.2|90
1739814000000|2025-02-17 17:40:00|72660.4|72654.4|72662.9|72656.9|72662.9|72656.9|72660.2|72654.2|75
1739814300000|2025-02-17 17:45:00|72662.8|72656.8|72660.5|72654.5|72663.8|72657.8|72659|72653|67
1739814600000|2025-02-17 17:50:00|72660.6|72654.6|72653.4|72647.4|72661.9|72655.9|72652.3|72643.1|99
1739814900000|2025-02-17 17:55:00|72653.5|72647.5|72652.1|72646.1|72656.5|72647.5|72651.5|72643.2|78
1739815200000|2025-02-17 18:00:00|72652|72646|72651.7|72645.7|72655.3|72646.6|72649.9|72639.9|91
1739815500000|2025-02-17 18:05:00|72651.9|72645.9|72651.8|72645.8|72655.3|72646.4|72651.5|72642.8|41
1739815800000|2025-02-17 18:10:00|72651.9|72645.9|72652.5|72646.5|72653.5|72647.5|72651.9|72645.9|66
1739816100000|2025-02-17 18:15:00|72652.6|72646.6|72645.5|72633.5|72653.1|72646.7|72643.4|72631.4|121
1739816400000|2025-02-17 18:20:00|72645.4|72633.4|72645.4|72633.4|72646.9|72634.9|72643.9|72631.9|82
1739816700000|2025-02-17 18:25:00|72646.9|72634.9|72648.8|72636.8|72649.2|72637.2|72646.4|72634.4|58
1739817000000|2025-02-17 18:30:00|72648.7|72636.7|72650.4|72638.4|72650.6|72638.6|72648.4|72636.4|51
1739817300000|2025-02-17 18:35:00|72650.5|72638.5|72650.7|72638.7|72651.1|72639.1|72649.8|72637.8|98
1739817600000|2025-02-17 18:40:00|72650.6|72638.6|72651.2|72639.2|72651.3|72641.8|72647.4|72638.4|36
1739817900000|2025-02-17 18:45:00|72651.3|72639.3|72652|72640|72652.1|72640.1|72651.1|72639.1|101
1739818200000|2025-02-17 18:50:00|72651.9|72639.9|72648.8|72642.8|72652|72643.5|72648.8|72639.6|60
1739818500000|2025-02-17 18:55:00|72651.4|72639.4|72650.7|72638.7|72651.5|72642.3|72648.1|72638.2|62
1739818800000|2025-02-17 19:00:00|72650.8|72638.8|72649.7|72643.7|72652.3|72643.7|72647.8|72638.4|49
1739819100000|2025-02-17 19:05:00|72649.6|72643.6|72649.7|72643.7|72649.7|72643.7|72648.9|72642.9|24
1739819400000|2025-02-17 19:10:00|72649.6|72643.6|72655.2|72643.2|72655.3|72645.4|72649.5|72643|29
1739819700000|2025-02-17 19:15:00|72655.1|72643.1|72654.1|72642.1|72655.2|72645.6|72651.6|72641.9|150
1739820000000|2025-02-17 19:20:00|72654.2|72642.2|72655.1|72643.1|72655.2|72643.2|72654|72642|123
1739820300000|2025-02-17 19:25:00|72655.2|72643.2|72653.9|72641.9|72655.2|72645.2|72650.4|72641.4|116
1739820600000|2025-02-17 19:30:00|72654.4|72642.4|72654|72642|72654.5|72642.5|72653.8|72641.8|170
1739820900000|2025-02-17 19:35:00|72654.1|72642.1|72650|72644|72654.5|72645.2|72650|72641.5|55
1739821200000|2025-02-17 19:40:00|72650.4|72644.4|72653.4|72641.4|72653.8|72644.8|72650.1|72641.2|57
1739821500000|2025-02-17 19:45:00|72653.5|72641.5|72650.8|72644.8|72653.9|72644.9|72650.6|72641.5|19
1739821800000|2025-02-17 19:50:00|72650.7|72644.7|72653.8|72641.8|72654|72644.9|72650.7|72641.7|23
1739822100000|2025-02-17 19:55:00|72653.7|72641.7|72650.7|72644.7|72655.1|72645.6|72650.7|72641.7|59
1739822400000|2025-02-17 20:00:00|72653.8|72641.8|72654.4|72642.4|72654.6|72642.6|72653.5|72641.5|198
1739822700000|2025-02-17 20:05:00|72654.3|72642.3|72654.2|72642.2|72654.6|72642.6|72653.8|72641.8|211
1739823000000|2025-02-17 20:10:00|72654.3|72642.3|72653.9|72641.9|72654.6|72645.3|72651.2|72641.7|122
1739823300000|2025-02-17 20:15:00|72653.8|72641.8|72653.9|72641.9|72654.7|72645.3|72651.1|72641.8|105
1739823600000|2025-02-17 20:20:00|72654|72642|72652.9|72640.9|72654.1|72644.8|72650.6|72640.7|38
1739823900000|2025-02-17 20:25:00|72649.9|72643.9|72651.9|72639.9|72652.9|72643.9|72649.8|72638.8|42
1739824200000|2025-02-17 20:30:00|72651.8|72639.8|72651.7|72639.7|72652|72640|72651.3|72639.3|48
1739824500000|2025-02-17 20:35:00|72651.6|72639.6|72651.5|72639.5|72651.7|72639.7|72650.8|72638.8|120
1739824800000|2025-02-17 20:40:00|72651.6|72639.6|72651.8|72639.8|72651.8|72639.8|72651.5|72639.5|51
1739825100000|2025-02-17 20:45:00|72651.9|72639.9|72651.8|72639.8|72652.8|72640.8|72651.6|72639.6|128
1739825400000|2025-02-17 20:50:00|72651.9|72639.9|72652.5|72640.5|72653|72641|72651.7|72639.7|178
1739825700000|2025-02-17 20:55:00|72652.4|72640.4|72652|72640|72652.5|72640.5|72650.6|72638.6|96
1739826000000|2025-02-17 21:00:00|72651.9|72639.9|72654.7|72642.7|72654.8|72642.8|72651.5|72639.5|43
1739826300000|2025-02-17 21:05:00|72654.8|72642.8|72656.6|72644.6|72657.4|72645.4|72654.6|72642.6|35
1739826600000|2025-02-17 21:10:00|72656.8|72644.8|72658.4|72646.4|72658.5|72646.5|72656.7|72644.7|28
1739826900000|2025-02-17 21:15:00|72660.2|72648.2|72663.4|72651.4|72663.6|72651.6|72660.2|72648.2|75
1739827200000|2025-02-17 21:20:00|72663.5|72651.5|72663.5|72651.5|72665.5|72653.5|72661.3|72649.3|53
1739827500000|2025-02-17 21:25:00|72663.6|72651.6|72663.7|72651.7|72664.2|72652.2|72662.5|72650.5|61
1739827800000|2025-02-17 21:30:00|72663.6|72651.6|72663.1|72651.1|72663.9|72651.9|72663|72651|32
1739828100000|2025-02-17 21:35:00|72663.9|72651.9|72661.8|72649.8|72663.9|72651.9|72661.5|72649.5|36
1739828400000|2025-02-17 21:40:00|72661.7|72649.7|72662.7|72650.7|72663.2|72651.2|72661.7|72649.7|43
1739828700000|2025-02-17 21:45:00|72662.8|72650.8|72662.8|72650.8|72663.1|72651.1|72662.6|72650.6|21
1739829000000|2025-02-17 21:50:00|72662.7|72650.7|72662|72650|72663|72651|72662|72650|39
1739829300000|2025-02-17 21:55:00|72662.7|72650.7|72683.4|72630.2|72683.4|72650.7|72658.6|72630.2|278
1739829600000|2025-02-17 22:00:00|72682.7|72628.4|72698.2|72618.5|72698.2|72629.9|72682.7|72618.5|13
1739829900000|2025-02-17 22:05:00|72698.3|72618|72693.1|72614.6|72703.4|72626.5|72683|72612.5|33
1739830200000|2025-02-17 22:10:00|72692|72618.9|72685.1|72618.6|72694.6|72623.3|72685|72616.7|24
1739830500000|2025-02-17 22:15:00|72686|72621.3|72684.4|72623.1|72686.6|72623.5|72684|72620.6|64
1739830800000|2025-02-17 22:20:00|72684.3|72623.2|72683.4|72624.1|72684.5|72624.1|72683.4|72623.2|31
1739831100000|2025-02-17 22:25:00|72683.6|72624.3|72682.9|72624.8|72683.9|72624.9|72682.6|72624.3|25
1739831400000|2025-02-17 22:30:00|72682.8|72625.2|72678.2|72612.3|72683.9|72626.3|72675.8|72610.7|134
1739831700000|2025-02-17 22:35:00|72678.4|72610.9|72675.5|72613.5|72682.1|72616.1|72668.8|72608.2|193
1739832000000|2025-02-17 22:40:00|72673.7|72613.6|72675.9|72613.3|72676.1|72614.3|72673.2|72612.1|99
1739832300000|2025-02-17 22:45:00|72675.8|72613.4|72674.8|72613.7|72676.1|72614.8|72673.8|72612.7|105
1739832600000|2025-02-17 22:50:00|72674.7|72613.6|72673.9|72612.9|72674.8|72613.7|72673.9|72612.9|5
1739832900000|2025-02-17 22:55:00|72675.2|72611.8|72676|72613.3|72678.5|72616.7|72670.8|72609.1|162
1739833200000|2025-02-17 23:00:00|72676.2|72612.4|72667.1|72613|72683.7|72617.9|72667.1|72608.8|209
1739833500000|2025-02-17 23:05:00|72667.7|72613.5|72671|72613.9|72674.4|72620.3|72664.5|72610.9|136
1739833800000|2025-02-17 23:10:00|72670.3|72615.3|72673|72621.3|72683.1|72629.9|72667.9|72615.3|205
1739834100000|2025-02-17 23:15:00|72673.1|72621.4|72670|72623|72673.8|72626|72667.6|72618.8|136
1739834400000|2025-02-17 23:20:00|72669|72623.9|72672.6|72631.9|72677.3|72632.9|72668.5|72616|129
1739834700000|2025-02-17 23:25:00|72672.5|72632|72671.6|72626|72677.4|72637.9|72665.4|72625.7|187
1739835000000|2025-02-17 23:30:00|72671.9|72626.2|72673.8|72623|72676.3|72631.7|72668.2|72621.1|227
1739835300000|2025-02-17 23:35:00|72673.9|72623.1|72670.9|72628.8|72676.8|72629.5|72668.4|72621.4|211
1739835600000|2025-02-17 23:40:00|72670.8|72628.9|72649|72637|72679|72648.5|72649|72618.2|217
1739835900000|2025-02-17 23:45:00|72648.6|72636.6|72658.6|72623.8|72664.2|72639|72637.6|72607.3|321
1739836200000|2025-02-17 23:50:00|72658.2|72623.5|72648.7|72618.5|72663.6|72631.3|72638.8|72606.8|305
1739836500000|2025-02-17 23:55:00|72648.4|72618.2|72670.8|72639|72674.3|72639.9|72639.3|72611.3|308
1739836800000|2025-02-18 00:00:00|72670.4|72639.4|72674.9|72641.3|72684|72662|72660.2|72637.9|293
1739837100000|2025-02-18 00:05:00|72674.8|72641.2|72658.4|72646.4|72675.3|72662.4|72656.1|72640.4|182
1739837400000|2025-02-18 00:10:00|72658.5|72646.5|72655.7|72643.7|72666.8|72654.8|72655.7|72643.7|138
1739837700000|2025-02-18 00:15:00|72655.8|72643.8|72658.3|72646.3|72662.2|72650.2|72653.5|72641.5|126
1739838000000|2025-02-18 00:20:00|72658.5|72646.5|72666.8|72654.8|72674.6|72662.6|72658.5|72646.5|164
1739838300000|2025-02-18 00:25:00|72667|72655|72671.9|72659.9|72673.1|72661.1|72666.2|72654.2|94
1739838600000|2025-02-18 00:30:00|72671.8|72659.8|72652.7|72640.7|72673|72661|72652.2|72640.2|151
1739838900000|2025-02-18 00:35:00|72652.8|72640.8|72661.9|72649.9|72663.9|72651.9|72652.3|72640.3|156
1739839200000|2025-02-18 00:40:00|72662.1|72650.1|72677|72665|72677|72665|72656.1|72644.1|184
1739839500000|2025-02-18 00:45:00|72676.7|72664.7|72686|72674|72686|72674|72675.2|72663.2|206
1739839800000|2025-02-18 00:50:00|72686.1|72674.1|72670|72658|72689.7|72677.7|72669.5|72657.5|343
1739840100000|2025-02-18 00:55:00|72669.9|72657.9|72657.1|72651.1|72681.2|72669.2|72656.8|72649.4|410
1739840400000|2025-02-18 01:00:00|72657.2|72651.2|72672.9|72660.9|72676.3|72664.3|72657.1|72651.1|415
1739840700000|2025-02-18 01:05:00|72673.1|72661.1|72671.4|72665.4|72677.7|72667|72668|72659|282
1739841000000|2025-02-18 01:10:00|72671.3|72665.3|72669.3|72657.3|72680.4|72668.7|72662.1|72653.1|321
1739841300000|2025-02-18 01:15:00|72669.5|72657.5|72677.9|72665.9|72680|72668|72661.1|72652.2|322
1739841600000|2025-02-18 01:20:00|72679.3|72667.3|72677.1|72665.1|72687.8|72678|72671.1|72663|349
1739841900000|2025-02-18 01:25:00|72676.9|72664.9|72699.3|72687.3|72702.9|72691.1|72675.6|72664.9|383
1739842200000|2025-02-18 01:30:00|72699.5|72687.5|72725.6|72719.6|72739.9|72729.7|72685.8|72679.8|711
1739842500000|2025-02-18 01:35:00|72725.5|72719.5|72735.1|72729.1|72751.6|72742.4|72725.2|72719.2|561
1739842800000|2025-02-18 01:40:00|72735.2|72729.2|72749.2|72737.2|72752.1|72743.3|72729.4|72720.9|450
1739843100000|2025-02-18 01:45:00|72749.7|72737.7|72757.4|72745.4|72770.6|72760.3|72738.1|72726.1|588
1739843400000|2025-02-18 01:50:00|72757.5|72745.5|72760.1|72748.1|72775.4|72763.4|72751.6|72743.8|488
1739843700000|2025-02-18 01:55:00|72760.2|72748.2|72752.6|72740.6|72763.1|72753.7|72744.3|72735.1|490
1739844000000|2025-02-18 02:00:00|72753|72741|72742.1|72736.1|72761.3|72750.3|72738.2|72729.9|498
1739844300000|2025-02-18 02:05:00|72742.2|72736.2|72747.1|72741.1|72753.2|72744.7|72735.4|72725.8|473
1739844600000|2025-02-18 02:10:00|72747|72741|72762.1|72756.1|72768.1|72762.1|72746.4|72737.9|407
1739844900000|2025-02-18 02:15:00|72762.2|72756.2|72765.1|72759.1|72773.2|72763.1|72757.6|72751.6|391
1739845200000|2025-02-18 02:20:00|72765|72759|72767.8|72761.8|72770.8|72764.8|72756.9|72750.9|320
1739845500000|2025-02-18 02:25:00|72767.5|72761.5|72745.1|72739.1|72769.5|72762.6|72743.1|72737.1|455
1739845800000|2025-02-18 02:30:00|72745|72739|72741.3|72729.3|72757.4|72745.4|72735|72725.9|383
1739846100000|2025-02-18 02:35:00|72741.2|72729.2|72715|72703|72742.9|72736.9|72702|72691.2|535
1739846400000|2025-02-18 02:40:00|72715.4|72703.4|72720.4|72714.4|72729.6|72719.8|72711.6|72701.6|486
1739846700000|2025-02-18 02:45:00|72721|72715|72741.5|72729.5|72742.1|72732.2|72720.2|72714.2|384
1739847000000|2025-02-18 02:50:00|72740.5|72728.5|72736.6|72730.6|72744.5|72735.7|72733.8|72727.8|394
1739847300000|2025-02-18 02:55:00|72736.5|72730.5|72745.1|72733.1|72754.6|72742.6|72736.5|72727.8|613
1739847600000|2025-02-18 03:00:00|72745.2|72733.2|72741.4|72729.4|72745.3|72735.2|72726.3|72717.1|381
1739847900000|2025-02-18 03:05:00|72741.6|72729.6|72750.6|72744.6|72755.2|72746.4|72738.4|72729.6|394
1739848200000|2025-02-18 03:10:00|72753.8|72741.8|72743.6|72737.6|72755.5|72746.6|72742.1|72736.1|351
1739848500000|2025-02-18 03:15:00|72744|72738|72745.2|72739.2|72747.3|72740.2|72737.9|72731.9|370
1739848800000|2025-02-18 03:20:00|72745.3|72739.3|72733|72721|72746.8|72740.8|72727.6|72715.6|367
1739849100000|2025-02-18 03:25:00|72733.1|72721.1|72731.9|72725.9|72737.8|72726.9|72726|72718|229
1739849400000|2025-02-18 03:30:00|72734.8|72722.8|72716|72710|72742|72730|72710.6|72704.6|543
1739849700000|2025-02-18 03:35:00|72715.3|72709.3|72740.7|72734.7|72745|72735.6|72712.7|72705.9|413
1739850000000|2025-02-18 03:40:00|72741.6|72735.6|72744.5|72738.5|72760|72752.7|72741.6|72733.1|426
1739850300000|2025-02-18 03:45:00|72744.2|72738.2|72744.8|72732.8|72748.1|72742.1|72737.6|72731.4|312
1739850600000|2025-02-18 03:50:00|72745.5|72733.5|72753.2|72741.2|72754.1|72742.1|72736.4|72727.1|294
1739850900000|2025-02-18 03:55:00|72753.3|72741.3|72751.2|72745.2|72760|72749.3|72750.2|72739.5|279
1739851200000|2025-02-18 04:00:00|72751.9|72745.9|72758.9|72746.9|72763.4|72754.2|72751.3|72743.1|287
1739851500000|2025-02-18 04:05:00|72758.4|72746.4|72769.9|72757.9|72773.1|72761.4|72755.8|72746.1|208
1739851800000|2025-02-18 04:10:00|72769.8|72757.8|72766|72760|72771.5|72763.3|72763.7|72751.7|264
1739852100000|2025-02-18 04:15:00|72766.1|72760.1|72759.6|72753.6|72768.7|72760.6|72759.1|72752.5|173
1739852400000|2025-02-18 04:20:00|72759.5|72753.5|72762.3|72756.3|72766.1|72760.1|72759|72753|219
1739852700000|2025-02-18 04:25:00|72762.2|72756.2|72766.5|72754.5|72766.9|72759.9|72761.6|72754.3|146
1739853000000|2025-02-18 04:30:00|72766.4|72754.4|72759.6|72753.6|72769.1|72759|72758.6|72750.7|316
1739853300000|2025-02-18 04:35:00|72759.7|72753.7|72763.8|72751.8|72768.9|72756.9|72755.3|72749.3|276
1739853600000|2025-02-18 04:40:00|72763.7|72751.7|72765.8|72753.8|72768.1|72758.1|72763.7|72751.7|190
1739853900000|2025-02-18 04:45:00|72766.4|72754.4|72767.3|72761.3|72772.4|72764.1|72763.4|72752.7|251
1739854200000|2025-02-18 04:50:00|72767.2|72761.2|72768.1|72756.1|72774.3|72765.8|72765.2|72754.5|242
1739854500000|2025-02-18 04:55:00|72768.6|72756.6|72758.4|72752.4|72769.4|72757.4|72758.3|72751.8|193
1739854800000|2025-02-18 05:00:00|72758.5|72752.5|72759.2|72753.2|72764.4|72754.7|72754.8|72747.1|353
1739855100000|2025-02-18 05:05:00|72759.3|72753.3|72773.7|72767.7|72779.6|72771.1|72759.3|72753.3|267
1739855400000|2025-02-18 05:10:00|72773.6|72767.6|72781.1|72769.1|72784.3|72772.9|72769.4|72761.5|379
1739855700000|2025-02-18 05:15:00|72781.2|72769.2|72783.9|72771.9|72789.2|72777.7|72778.5|72766.5|307
1739856000000|2025-02-18 05:20:00|72784|72772|72783.9|72771.9|72788.7|72776.7|72771.7|72762.6|300
1739856300000|2025-02-18 05:25:00|72783.8|72771.8|72790.4|72778.4|72791.2|72779.2|72779.6|72767.6|327
1739856600000|2025-02-18 05:30:00|72790.3|72778.3|72795.5|72789.5|72806.2|72796.1|72786.2|72776.9|438
1739856900000|2025-02-18 05:35:00|72795.6|72789.6|72810.6|72804.6|72811.1|72804.8|72793|72785.9|390
1739857200000|2025-02-18 05:40:00|72811|72805|72832.8|72820.8|72835.1|72825.7|72808.4|72799.1|546
1739857500000|2025-02-18 05:45:00|72833|72821|72828.2|72816.2|72847.1|72835.1|72826.9|72816|599
1739857800000|2025-02-18 05:50:00|72828.4|72816.4|72844.4|72832.4|72852|72840.7|72825.1|72816.1|552
1739858100000|2025-02-18 05:55:00|72844.3|72832.3|72848.8|72836.8|72864.7|72852.7|72835.1|72823.1|782
1739858400000|2025-02-18 06:00:00|72849.2|72837.2|72826.7|72820.7|72851.2|72839.2|72821.8|72813.1|541
1739858700000|2025-02-18 06:05:00|72826.6|72820.6|72823.4|72817.4|72837.2|72830.3|72817.8|72811.8|454
1739859000000|2025-02-18 06:10:00|72823.5|72817.5|72830.7|72818.7|72831|72821.4|72815.7|72806.7|401
1739859300000|2025-02-18 06:15:00|72830.5|72818.5|72837.6|72825.6|72838.8|72832.6|72827.5|72816.8|415
1739859600000|2025-02-18 06:20:00|72837.7|72825.7|72838.2|72832.2|72839.5|72832.2|72820.8|72812.8|431
1739859900000|2025-02-18 06:25:00|72838.7|72832.7|72845.2|72839.2|72850.8|72844.8|72834.3|72823.7|433
1739860200000|2025-02-18 06:30:00|72842.8|72836.8|72856|72850|72856.6|72850.6|72842.6|72836.6|349
1739860500000|2025-02-18 06:35:00|72854.8|72848.8|72847.6|72835.6|72857.2|72851.2|72846.7|72834.7|396
1739860800000|2025-02-18 06:40:00|72847.5|72835.5|72833.8|72821.8|72848.2|72838.7|72827.9|72819.6|318
1739861100000|2025-02-18 06:45:00|72833.7|72821.7|72832.2|72826.2|72834.9|72828.3|72827.6|72818.5|443
1739861400000|2025-02-18 06:50:00|72831.7|72825.7|72817.5|72811.5|72835.7|72828.9|72817.1|72811.1|374
1739861700000|2025-02-18 06:55:00|72818.1|72812.1|72813.7|72807.7|72826.9|72818|72811.8|72802.4|456
1739862000000|2025-02-18 07:00:00|72814.1|72808.1|72805.7|72793.7|72820|72813.2|72802.9|72793.7|438
1739862300000|2025-02-18 07:05:00|72805.2|72793.2|72815.1|72809.1|72818.7|72811.3|72802.2|72793|514
1739862600000|2025-02-18 07:10:00|72815.2|72809.2|72808.6|72796.6|72821.9|72813.9|72803.2|72793.4|442
1739862900000|2025-02-18 07:15:00|72808.7|72796.7|72819.9|72807.9|72823.2|72813.1|72804.3|72794.9|438
1739863200000|2025-02-18 07:20:00|72820|72808|72840.2|72834.2|72844|72836.8|72816.9|72806.3|441
1739863500000|2025-02-18 07:25:00|72840.1|72834.1|72838.9|72832.9|72842.8|72834.1|72832|72822.4|344
1739863800000|2025-02-18 07:30:00|72841.1|72829.1|72838.8|72832.8|72843.1|72834.6|72834.6|72823.6|306
1739864100000|2025-02-18 07:35:00|72838.9|72832.9|72833|72827|72839.8|72833.1|72829|72820.4|244
1739864400000|2025-02-18 07:40:00|72832.9|72826.9|72839.3|72827.3|72847.8|72838.5|72826.7|72820.7|330
1739864700000|2025-02-18 07:45:00|72839.2|72827.2|72854.4|72848.4|72857.4|72851.4|72837.8|72827.2|400
1739865000000|2025-02-18 07:50:00|72854.5|72848.5|72847.8|72841.8|72855.9|72849.9|72845.1|72834.2|350
1739865300000|2025-02-18 07:55:00|72847.9|72841.9|72847.8|72841.8|72853.4|72846.7|72846.2|72836.7|303
1739865600000|2025-02-18 08:00:00|72847.9|72841.9|72844.8|72838.8|72849|72842.9|72841.1|72829.1|349
1739865900000|2025-02-18 08:05:00|72844.9|72838.9|72852.3|72840.3|72870.6|72859.5|72841.7|72835.7|393
1739866200000|2025-02-18 08:10:00|72852.4|72840.4|72858.7|72846.7|72861.4|72852.5|72849.6|72840.4|311
1739866500000|2025-02-18 08:15:00|72858.8|72846.8|72837.6|72831.6|72859.4|72849.6|72826.3|72820.3|366
1739866800000|2025-02-18 08:20:00|72837.7|72831.7|72837.3|72825.3|72850.7|72840.9|72828.7|72820.5|454
1739867100000|2025-02-18 08:25:00|72837.4|72825.4|72833.6|72821.6|72850|72839.7|72830.7|72821.4|436
1739867400000|2025-02-18 08:30:00|72832.2|72820.2|72811|72799|72832.2|72822.2|72805.6|72795.5|466
1739867700000|2025-02-18 08:35:00|72812|72800|72789.2|72783.2|72817.3|72805.3|72786|72777.8|449
1739868000000|2025-02-18 08:40:00|72788.8|72782.8|72794.4|72782.4|72799.9|72790.3|72783.6|72773.8|454
1739868300000|2025-02-18 08:45:00|72794.3|72782.3|72804.5|72792.5|72806.2|72794.9|72786.5|72777.6|387
1739868600000|2025-02-18 08:50:00|72804.4|72792.4|72805.4|72793.4|72805.4|72797.3|72797.2|72788.9|341
1739868900000|2025-02-18 08:55:00|72805.5|72793.5|72804.2|72798.2|72816.6|72807.6|72799.7|72791.1|422
1739869200000|2025-02-18 09:00:00|72803.3|72797.3|72798.8|72792.8|72805.9|72798.6|72789|72779.1|332
1739869500000|2025-02-18 09:05:00|72798.7|72792.7|72792.4|72786.4|72800.8|72794.4|72792.2|72781.7|283
1739869800000|2025-02-18 09:10:00|72792.7|72786.7|72798.4|72786.4|72802.2|72790.2|72784.5|72775.2|295
1739870100000|2025-02-18 09:15:00|72798.3|72786.3|72821.3|72809.3|72823|72814|72795.4|72786.2|375
1739870400000|2025-02-18 09:20:00|72821.2|72809.2|72815.6|72809.6|72829.3|72820.3|72808.9|72800.3|384
1739870700000|2025-02-18 09:25:00|72815.5|72809.5|72820|72814|72828|72818.3|72812.9|72806.9|302
1739871000000|2025-02-18 09:30:00|72822.9|72810.9|72815.9|72809.9|72823.3|72815.5|72814.7|72805.7|195
1739871300000|2025-02-18 09:35:00|72816|72810|72823.1|72811.1|72828.7|72819.8|72816|72807.5|256
1739871600000|2025-02-18 09:40:00|72822.9|72810.9|72817.3|72805.3|72825.1|72813.1|72807.6|72801.6|273
1739871900000|2025-02-18 09:45:00|72817.2|72805.2|72837|72825|72837|72825.5|72812.3|72803.3|297
1739872200000|2025-02-18 09:50:00|72836.9|72824.9|72828.5|72816.5|72840|72828|72823.2|72811.2|340
1739872500000|2025-02-18 09:55:00|72828.8|72816.8|72813.5|72807.5|72836.2|72827.1|72811.9|72804.6|334
1739872800000|2025-02-18 10:00:00|72813.9|72807.9|72812|72800|72819.4|72808.9|72808.2|72799.2|268
1739873100000|2025-02-18 10:05:00|72811.7|72799.7|72811.3|72799.3|72816.5|72804.5|72805.7|72793.7|317
1739873400000|2025-02-18 10:10:00|72811.2|72799.2|72794.1|72782.1|72812.4|72800.4|72790.5|72778.5|267
1739873700000|2025-02-18 10:15:00|72794.3|72782.3|72793.2|72781.2|72800.9|72788.9|72792.1|72781.1|217
1739874000000|2025-02-18 10:20:00|72793.3|72781.3|72805.5|72793.5|72806|72796.9|72792.2|72780.2|221
1739874300000|2025-02-18 10:25:00|72805.6|72793.6|72809|72797|72812.7|72800.7|72802.5|72792|273
1739874600000|2025-02-18 10:30:00|72809.2|72797.2|72805|72793|72812.6|72800.6|72801.9|72791.6|316
1739874900000|2025-02-18 10:35:00|72803.1|72791.1|72802.1|72796.1|72809.6|72800.4|72800.4|72790.5|202
1739875200000|2025-02-18 10:40:00|72802.2|72796.2|72819.3|72813.3|72822.5|72813.4|72801.3|72792.4|260
1739875500000|2025-02-18 10:45:00|72819.4|72813.4|72821.1|72815.1|72828.6|72819.6|72819.4|72810.5|181
1739875800000|2025-02-18 10:50:00|72821.2|72815.2|72818.6|72806.6|72825.8|72815.4|72816.2|72804.2|195
1739876100000|2025-02-18 10:55:00|72818.7|72806.7|72826.7|72814.7|72833.6|72821.6|72818.7|72806.7|274
1739876400000|2025-02-18 11:00:00|72826.6|72814.6|72830.6|72818.6|72830.6|72819.9|72821.6|72810.3|290
1739876700000|2025-02-18 11:05:00|72830.9|72818.9|72825.8|72819.8|72830.9|72824.6|72824.6|72815.7|242
1739877000000|2025-02-18 11:10:00|72825.7|72819.7|72823.1|72811.1|72830.9|72820.6|72822.4|72810.4|200
1739877300000|2025-02-18 11:15:00|72823.2|72811.2|72815.3|72803.3|72823.4|72811.4|72812.4|72800.4|203
1739877600000|2025-02-18 11:20:00|72814.9|72802.9|72817.7|72805.7|72817.9|72805.9|72813.7|72801.7|204
1739877900000|2025-02-18 11:25:00|72818.2|72806.2|72815.8|72809.8|72821.3|72813.2|72815.1|72805.8|161
1739878200000|2025-02-18 11:30:00|72818.7|72806.7|72820.5|72814.5|72821.3|72814.9|72816.6|72805.6|166
1739878500000|2025-02-18 11:35:00|72820.6|72814.6|72817.6|72811.6|72826.1|72820|72817.6|72811.6|190
1739878800000|2025-02-18 11:40:00|72817.5|72811.5|72819.7|72813.7|72820.3|72814.3|72815.5|72809.5|139
1739879100000|2025-02-18 11:45:00|72819.8|72813.8|72817.2|72811.2|72820.2|72814.2|72814.5|72808.5|127
1739879400000|2025-02-18 11:50:00|72817.3|72811.3|72818.8|72812.8|72818.9|72812.9|72810.7|72803.9|170
1739879700000|2025-02-18 11:55:00|72818.9|72812.9|72818.7|72812.7|72824.4|72818.4|72815.5|72809.5|223
1739880000000|2025-02-18 12:00:00|72818.6|72812.6|72830.5|72818.5|72831.5|72822.6|72817.8|72811.8|210
1739880300000|2025-02-18 12:05:00|72830.4|72818.4|72831.9|72825.9|72835|72826.1|72824.3|72815.3|222
1739880600000|2025-02-18 12:10:00|72831.8|72825.8|72848.1|72836.1|72852.3|72841.7|72831.7|72824.2|325
1739880900000|2025-02-18 12:15:00|72848|72836|72852.9|72840.9|72860|72848|72843.4|72832.2|283
1739881200000|2025-02-18 12:20:00|72852.8|72840.8|72851|72839|72855.8|72843.8|72848.5|72836.5|256
1739881500000|2025-02-18 12:25:00|72851.2|72839.2|72847.2|72835.2|72852.8|72842.4|72844.7|72832.8|241
1739881800000|2025-02-18 12:30:00|72847.3|72835.3|72836.9|72824.9|72847.3|72835.3|72835.7|72823.7|227
1739882100000|2025-02-18 12:35:00|72837|72825|72829.3|72823.3|72837|72826.8|72824.8|72818.8|191
1739882400000|2025-02-18 12:40:00|72829.2|72823.2|72826.6|72820.6|72831.8|72825.8|72822.9|72816.9|222
1739882700000|2025-02-18 12:45:00|72826.8|72820.8|72832.2|72820.2|72834.4|72827.1|72826.7|72820.1|178
1739883000000|2025-02-18 12:50:00|72832.3|72820.3|72826.8|72820.8|72832.5|72824|72824.8|72817.4|230
1739883300000|2025-02-18 12:55:00|72826.9|72820.9|72836.6|72824.6|72839.7|72831.9|72826.7|72819.4|314
1739883600000|2025-02-18 13:00:00|72836.5|72824.5|72836.4|72824.4|72837|72825|72826.2|72816.2|465
1739883900000|2025-02-18 13:05:00|72836.5|72824.5|72851.5|72839.5|72851.5|72839.5|72834.1|72824.3|363
1739884200000|2025-02-18 13:10:00|72852.5|72840.5|72841.8|72829.8|72855.6|72845.5|72838.9|72826.9|398
1739884500000|2025-02-18 13:15:00|72842.1|72830.1|72835.6|72823.6|72847.2|72835.2|72831.9|72820|279
1739884800000|2025-02-18 13:20:00|72835.4|72823.4|72835.8|72829.8|72839.2|72829.8|72832.3|72822.4|336
1739885100000|2025-02-18 13:25:00|72838.7|72826.7|72837.2|72825.2|72841|72830.2|72834|72822.9|273
1739885400000|2025-02-18 13:30:00|72839|72827|72849.5|72837.5|72854.7|72842.7|72835|72808.6|364
1739885700000|2025-02-18 13:35:00|72849.1|72837.1|72851.7|72845.7|72855.7|72846.8|72847|72836.4|365
1739886000000|2025-02-18 13:40:00|72851.6|72845.6|72837.5|72825.5|72853.5|72846.3|72832.2|72822.9|360
1739886300000|2025-02-18 13:45:00|72837.6|72825.6|72825.4|72813.4|72837.7|72826.9|72825.4|72813.4|414
1739886600000|2025-02-18 13:50:00|72825.3|72813.3|72822.1|72810.1|72828|72816|72817.9|72808.5|331
1739886900000|2025-02-18 13:55:00|72822|72810|72833.3|72827.3|72840.8|72831.4|72819|72809.9|387
1739887200000|2025-02-18 14:00:00|72833.2|72827.2|72831.3|72819.3|72839|72829.5|72822.4|72812.2|368
1739887500000|2025-02-18 14:05:00|72831.4|72819.4|72825.4|72813.4|72834|72824.6|72822.3|72810.5|339
1739887800000|2025-02-18 14:10:00|72825.3|72813.3|72828|72816|72831.6|72822.1|72818.6|72808.3|362
1739888100000|2025-02-18 14:15:00|72828.1|72816.1|72829.8|72823.8|72835.7|72828.7|72820.6|72811.4|289
1739888400000|2025-02-18 14:20:00|72829.7|72823.7|72825|72813|72834.3|72825.9|72824|72812.5|316
1739888700000|2025-02-18 14:25:00|72824.8|72812.8|72810.6|72804.6|72825.1|72813.1|72806.9|72794.9|372
1739889000000|2025-02-18 14:30:00|72810.4|72804.4|72812.2|72800.2|72820.2|72811|72809.1|72797.6|456
1739889300000|2025-02-18 14:35:00|72812.1|72800.1|72837.6|72825.6|72839|72827|72811.4|72799.4|396
1739889600000|2025-02-18 14:40:00|72837.7|72825.7|72837.2|72831.2|72842.8|72832.2|72831.1|72820.3|404
1739889900000|2025-02-18 14:45:00|72837.1|72831.1|72834.6|72828.6|72840.4|72832.6|72823.8|72814.2|385
1739890200000|2025-02-18 14:50:00|72837.6|72825.6|72830.8|72824.8|72838.1|72829.1|72830.2|72820.8|384
1739890500000|2025-02-18 14:55:00|72833.7|72821.7|72812.7|72800.7|72833.7|72821.7|72812.3|72800.4|361
1739890800000|2025-02-18 15:00:00|72812.6|72800.6|72805.4|72793.4|72812.6|72800.6|72794.2|72782.2|474
1739891100000|2025-02-18 15:05:00|72805.3|72793.3|72805.4|72793.4|72810.8|72801.6|72799.7|72788.3|447
1739891400000|2025-02-18 15:10:00|72805.3|72793.3|72789.5|72783.5|72806.6|72800.6|72788.7|72778.8|403
1739891700000|2025-02-18 15:15:00|72789.4|72783.4|72789.5|72783.5|72794.7|72784.8|72788.7|72779.5|268
1739892000000|2025-02-18 15:20:00|72792|72780|72804.3|72798.3|72807.7|72799.2|72788.7|72779.8|482
1739892300000|2025-02-18 15:25:00|72807.1|72795.1|72798.9|72786.9|72809|72799.8|72793.8|72785.8|411
1739892600000|2025-02-18 15:30:00|72799.1|72787.1|72811.9|72805.9|72813.5|72807.5|72794.4|72786.5|501
1739892900000|2025-02-18 15:35:00|72811.8|72805.8|72817.5|72811.5|72822.5|72813.1|72808.6|72799.9|356
1739893200000|2025-02-18 15:40:00|72817.4|72811.4|72815.5|72809.5|72827.5|72818.3|72814|72808|264
1739893500000|2025-02-18 15:45:00|72815.4|72809.4|72816|72804|72823.7|72815.9|72810.4|72798.4|370
1739893800000|2025-02-18 15:50:00|72816.1|72804.1|72821.6|72809.6|72821.6|72811.7|72801.5|72791|444
1739894100000|2025-02-18 15:55:00|72821.5|72809.5|72812.1|72806.1|72826.6|72815.1|72811.8|72805.5|457
1739894400000|2025-02-18 16:00:00|72812.2|72806.2|72811.2|72805.2|72817|72811|72803|72797|714
1739894700000|2025-02-18 16:05:00|72811.5|72805.5|72789.4|72783.4|72811.9|72805.9|72788.9|72779.5|479
1739895000000|2025-02-18 16:10:00|72789.6|72783.6|72793.6|72787.6|72795.2|72789.2|72784|72778|433
1739895300000|2025-02-18 16:15:00|72793.5|72787.5|72777.4|72771.4|72793.6|72787.6|72777.2|72771.2|493
1739895600000|2025-02-18 16:20:00|72777.7|72771.7|72775.1|72769.1|72782.6|72776.6|72774|72768|377
1739895900000|2025-02-18 16:25:00|72775|72769|72764.6|72758.6|72775.4|72769.4|72750|72744|495
1739896200000|2025-02-18 16:30:00|72764.1|72758.1|72765.1|72759.1|72765.2|72759.2|72757.5|72751.5|392
1739896500000|2025-02-18 16:35:00|72764.9|72758.9|72763.4|72757.4|72766.6|72760.6|72760.6|72754.6|365
1739896800000|2025-02-18 16:40:00|72763.6|72757.6|72759.9|72753.9|72765.1|72759.1|72753|72747|423
1739897100000|2025-02-18 16:45:00|72759.7|72753.7|72749.7|72743.7|72760.3|72754.3|72736.5|72729.9|508
1739897400000|2025-02-18 16:50:00|72749.4|72743.4|72744.8|72738.8|72754.2|72748.2|72741.9|72735.9|408
1739897700000|2025-02-18 16:55:00|72744.9|72738.9|72744.8|72732.8|72749.3|72743.3|72742|72732.6|395
1739898000000|2025-02-18 17:00:00|72745.2|72733.2|72770.8|72758.8|72771.4|72760.9|72742.7|72733.2|427
1739898300000|2025-02-18 17:05:00|72770.6|72758.6|72763.8|72757.8|72776.4|72770.4|72761.6|72755.6|417
1739898600000|2025-02-18 17:10:00|72763.9|72757.9|72756.2|72750.2|72764.6|72758.6|72754.5|72748.5|279
1739898900000|2025-02-18 17:15:00|72756.7|72750.7|72762.6|72756.6|72764.3|72758.3|72752.6|72746.6|349
1739899200000|2025-02-18 17:20:00|72762.4|72756.4|72763|72757|72769.4|72759|72762|72750.1|373
1739899500000|2025-02-18 17:25:00|72763.2|72757.2|72750.8|72738.8|72770.8|72761.4|72748.6|72736.6|378
1739899800000|2025-02-18 17:30:00|72750.9|72738.9|72747.8|72741.8|72752.2|72744.7|72743.9|72737.9|268
1739900100000|2025-02-18 17:35:00|72747.7|72741.7|72752|72746|72752.6|72746.6|72745|72739|226
1739900400000|2025-02-18 17:40:00|72751.9|72745.9|72745.3|72739.3|72756.9|72750.9|72744.5|72738.5|289
1739900700000|2025-02-18 17:45:00|72745.8|72739.8|72745.6|72739.6|72752.9|72745.1|72742.4|72730.4|331
1739901000000|2025-02-18 17:50:00|72745.9|72739.9|72754.7|72748.7|72755.3|72748.8|72744.2|72736.5|256
1739901300000|2025-02-18 17:55:00|72756.3|72750.3|72739.4|72733.4|72758|72752|72736.5|72730.5|399
1739901600000|2025-02-18 18:00:00|72739.5|72733.5|72744.5|72738.5|72744.9|72738.9|72737.3|72731.3|303
1739901900000|2025-02-18 18:05:00|72744.4|72738.4|72768.6|72756.6|72770.1|72759.1|72744.4|72737.6|310
1739902200000|2025-02-18 18:10:00|72768.7|72756.7|72778.8|72772.8|72779.4|72772.8|72765.8|72753.8|296
1739902500000|2025-02-18 18:15:00|72779|72773|72773.9|72767.9|72781.8|72775.4|72773.4|72767.4|279
1739902800000|2025-02-18 18:20:00|72774|72768|72766.9|72760.9|72774|72768|72766.5|72760.5|302
1739903100000|2025-02-18 18:25:00|72767|72761|72766.3|72760.3|72771.6|72765.6|72764.6|72758.6|245
1739903400000|2025-02-18 18:30:00|72766.4|72760.4|72768.3|72762.3|72773.8|72767.8|72765.9|72759.9|207
1739903700000|2025-02-18 18:35:00|72767.9|72761.9|72766.6|72760.6|72769.8|72763.8|72765.6|72759.6|132
1739904000000|2025-02-18 18:40:00|72766.8|72760.8|72771.8|72765.8|72777.1|72771.1|72766.1|72760.1|218
1739904300000|2025-02-18 18:45:00|72771.9|72765.9|72778.2|72772.2|72779.3|72773.3|72771.9|72765.9|217
1739904600000|2025-02-18 18:50:00|72778.3|72772.3|72768.6|72762.6|72782.5|72776.5|72766.4|72760.4|239
1739904900000|2025-02-18 18:55:00|72768.5|72762.5|72763.2|72757.2|72770.7|72764.7|72760|72754|214
1739905200000|2025-02-18 19:00:00|72763.3|72757.3|72762|72756|72768|72762|72760.1|72754.1|250
1739905500000|2025-02-18 19:05:00|72762.1|72756.1|72765.9|72759.9|72768.7|72762.7|72761.8|72755.8|244
1739905800000|2025-02-18 19:10:00|72765.7|72759.7|72769.7|72763.7|72770.6|72764.6|72763.7|72757.7|222
1739906100000|2025-02-18 19:15:00|72769.8|72763.8|72761.6|72755.6|72769.8|72763.8|72759.2|72753.2|228
1739906400000|2025-02-18 19:20:00|72761.5|72755.5|72758.8|72752.8|72762.2|72756.2|72756.6|72750.6|163
1739906700000|2025-02-18 19:25:00|72758.7|72752.7|72757.9|72751.9|72760.5|72754.5|72757.5|72751.5|161
1739907000000|2025-02-18 19:30:00|72758.1|72752.1|72757.3|72751.3|72761.5|72755.5|72757|72751|142
1739907300000|2025-02-18 19:35:00|72757.4|72751.4|72757.3|72751.3|72759.4|72753.4|72757|72751|151
1739907600000|2025-02-18 19:40:00|72757.4|72751.4|72757.7|72751.7|72763.9|72753.1|72757.1|72748.4|152
1739907900000|2025-02-18 19:45:00|72757.6|72751.6|72759.3|72753.3|72761.6|72755.6|72757.1|72748.6|172
1739908200000|2025-02-18 19:50:00|72759.1|72753.1|72762.4|72756.4|72762.5|72756.5|72757.9|72751.9|213
1739908500000|2025-02-18 19:55:00|72762.3|72756.3|72767|72755|72769.2|72760.3|72761.8|72754.3|385
1739908800000|2025-02-18 20:00:00|72767.1|72755.1|72761.6|72755.6|72773.7|72763.2|72761.3|72752.6|363
1739909100000|2025-02-18 20:05:00|72761.5|72755.5|72762.6|72750.6|72764.9|72757.3|72760|72748|246
1739909400000|2025-02-18 20:10:00|72762.5|72750.5|72755.8|72743.8|72762.9|72750.9|72754.1|72742.1|211
1739909700000|2025-02-18 20:15:00|72755.9|72743.9|72761.4|72749.4|72761.6|72750.9|72752.3|72740.3|202
1739910000000|2025-02-18 20:20:00|72761.3|72749.3|72763.3|72751.3|72765.3|72754.6|72759.2|72749.2|167
1739910300000|2025-02-18 20:25:00|72763.2|72751.2|72764.2|72752.2|72766.5|72754.5|72762.5|72750.5|175
1739910600000|2025-02-18 20:30:00|72764|72752|72758.5|72752.5|72764.3|72754.1|72756.4|72750.4|200
1739910900000|2025-02-18 20:35:00|72758.6|72752.6|72759.9|72753.9|72762|72756|72758.3|72752.3|132
1739911200000|2025-02-18 20:40:00|72760|72754|72763.5|72757.5|72763.7|72757.7|72759.2|72753.2|104
1739911500000|2025-02-18 20:45:00|72762.2|72756.2|72757.8|72751.8|72765.3|72756.9|72757.8|72750.9|163
1739911800000|2025-02-18 20:50:00|72756.9|72750.9|72757.6|72751.6|72760.8|72753.1|72755.9|72747.9|169
1739912100000|2025-02-18 20:55:00|72757.7|72751.7|72756.9|72744.9|72762.6|72756.6|72752.8|72744.9|316
1739912400000|2025-02-18 21:00:00|72757.6|72745.6|72749.1|72743.1|72758.6|72749|72749.1|72743.1|197
1739912700000|2025-02-18 21:05:00|72749.2|72743.2|72748.3|72742.3|72751.9|72743.3|72746.6|72735.5|83
1739913000000|2025-02-18 21:10:00|72748.2|72742.2|72744.7|72738.7|72752|72742.3|72743.8|72734.9|180
1739913300000|2025-02-18 21:15:00|72752.4|72740.4|72760.1|72748.1|72767.1|72755.1|72747.6|72735.6|523
1739913600000|2025-02-18 21:20:00|72760.2|72748.2|72762|72750|72768.2|72756.2|72756.9|72744.9|464
1739913900000|2025-02-18 21:25:00|72761.8|72749.8|72769|72757|72773.1|72761.1|72760.9|72748.9|810
1739914200000|2025-02-18 21:30:00|72767.4|72755.4|72763.8|72751.8|72768.6|72756.6|72762.5|72750.5|679
1739914500000|2025-02-18 21:35:00|72763.9|72751.9|72763.2|72751.2|72767.3|72755.3|72762.5|72750.5|509
1739914800000|2025-02-18 21:40:00|72763.1|72751.1|72760.6|72748.6|72763.1|72751.1|72759|72747|276
1739915100000|2025-02-18 21:45:00|72758.9|72746.9|72759|72747|72766.1|72754.1|72756.6|72735.6|242
1739915400000|2025-02-18 21:50:00|72759.1|72747.1|72761.8|72749.8|72765.7|72753.7|72757|72745|117
1739915700000|2025-02-18 21:55:00|72761.9|72749.9|72787.2|72729.8|72787.2|72754.9|72761.3|72725.9|494
1739916000000|2025-02-18 22:00:00|72786.3|72730|72796.7|72721.7|72796.7|72730.4|72786.3|72721.7|12
1739916300000|2025-02-18 22:05:00|72793.8|72721.9|72785.7|72719|72805.3|72722.7|72785.6|72705.3|183
1739916600000|2025-02-18 22:10:00|72785.6|72719.8|72784.6|72726|72786.8|72726.2|72783.4|72719.8|167
1739916900000|2025-02-18 22:15:00|72785.8|72727.1|72785.8|72727.4|72786.4|72728.7|72785.3|72726.9|215
1739917200000|2025-02-18 22:20:00|72785.7|72727.8|72785.6|72727.8|72786.3|72729.1|72781.6|72726.8|95
1739917500000|2025-02-18 22:25:00|72786.3|72728|72784.5|72730.7|72786.5|72730.9|72782.7|72722.3|118
1739917800000|2025-02-18 22:30:00|72784.8|72730.6|72781.3|72732.7|72785.8|72733.1|72781.3|72727.8|178
1739918100000|2025-02-18 22:35:00|72780.6|72733.1|72777.6|72739.1|72782.2|72740|72777|72731.2|156
1739918400000|2025-02-18 22:40:00|72777.3|72739.4|72778.6|72735.6|72780.8|72739.6|72777.2|72733.5|139
1739918700000|2025-02-18 22:45:00|72778.7|72735.7|72777.8|72734.2|72778.7|72736.5|72776.8|72733.9|65
1739919000000|2025-02-18 22:50:00|72777.7|72734.1|72782.9|72741.4|72796.7|72754.1|72777.5|72733.9|69
1739919300000|2025-02-18 22:55:00|72782.8|72741.5|72779.3|72743.1|72782.8|72759|72771|72737.3|81
1739919600000|2025-02-18 23:00:00|72779.9|72742.5|72768.9|72756.9|72781|72757|72763.3|72740.3|126
1739919900000|2025-02-18 23:05:00|72768.8|72756.8|72767.7|72755.7|72769.5|72757.5|72766.8|72754.8|51
1739920200000|2025-02-18 23:10:00|72769.4|72757.4|72776|72741.4|72777.5|72757.4|72764|72741.4|59
1739920500000|2025-02-18 23:15:00|72772.8|72742.7|72761.3|72749.3|72776.3|72751.7|72760.8|72740.3|41
1739920800000|2025-02-18 23:20:00|72774|72740.8|72775.6|72741.9|72779.1|72752|72764|72736.1|34
1739921100000|2025-02-18 23:25:00|72775.1|72739.1|72771.4|72740|72775.8|72752.9|72763.7|72739.1|53
1739921400000|2025-02-18 23:30:00|72774.2|72738.9|72763.1|72751.1|72777.6|72753.3|72762.8|72738.9|128
1739921700000|2025-02-18 23:35:00|72763|72751|72763|72751|72773|72753.4|72761.3|72742.1|137
1739922000000|2025-02-18 23:40:00|72762.9|72750.9|72763.3|72751.3|72764.2|72752.2|72760.6|72748.6|114
1739922300000|2025-02-18 23:45:00|72763.8|72751.8|72750.2|72738.2|72769.9|72751.8|72750.2|72738|174
1739922600000|2025-02-18 23:50:00|72750.1|72738.1|72753.8|72741.8|72755.1|72743.1|72748.6|72736.6|122
1739922900000|2025-02-18 23:55:00|72754|72742|72756.1|72744.1|72758.4|72746.4|72753.9|72741.9|101
1739923200000|2025-02-19 00:00:00|72756.6|72744.6|72776.2|72764.2|72778.6|72766.6|72756|72744|225
1739923500000|2025-02-19 00:05:00|72775.8|72763.8|72781.1|72769.1|72781.6|72769.6|72774.6|72762.6|123
1739923800000|2025-02-19 00:10:00|72781.2|72769.2|72787.8|72775.8|72790.3|72778.3|72771.7|72759.7|196
1739924100000|2025-02-19 00:15:00|72787.9|72775.9|72785.9|72773.9|72789.2|72777.2|72779.6|72767.6|193
1739924400000|2025-02-19 00:20:00|72786.1|72774.1|72784.8|72772.8|72793.2|72781.2|72783.2|72771.2|138
1739924700000|2025-02-19 00:25:00|72784.7|72772.7|72783.7|72771.7|72786.8|72774.8|72778.6|72766.6|125
1739925000000|2025-02-19 00:30:00|72783.6|72771.6|72792.3|72780.3|72798|72786|72783.6|72771.6|187
1739925300000|2025-02-19 00:35:00|72792.2|72780.2|72792.8|72780.8|72798.6|72786.6|72791.3|72779.3|189
1739925600000|2025-02-19 00:40:00|72792.9|72780.9|72804.2|72792.2|72804.2|72792.2|72791.5|72779.5|216
1739925900000|2025-02-19 00:45:00|72804.3|72792.3|72812.9|72800.9|72816|72804|72803.5|72791.5|375
1739926200000|2025-02-19 00:50:00|72812.7|72800.7|72830.3|72818.3|72830.5|72818.5|72812.3|72800.3|488
1739926500000|2025-02-19 00:55:00|72830.2|72818.2|72831.4|72819.4|72831.9|72819.9|72822.2|72810.2|269
1739926800000|2025-02-19 01:00:00|72829.1|72817.1|72818.1|72806.1|72829.1|72817.1|72807.8|72795.8|628
1739927100000|2025-02-19 01:05:00|72818.9|72806.9|72810.1|72798.1|72823.5|72811.5|72808.1|72796.1|448
1739927400000|2025-02-19 01:10:00|72810.2|72798.2|72806.3|72794.3|72811.2|72802.4|72798.4|72788.8|332
1739927700000|2025-02-19 01:15:00|72808.9|72796.9|72802.5|72790.5|72810.6|72798.6|72798.6|72786.6|339
1739928000000|2025-02-19 01:20:00|72802.4|72790.4|72812.7|72806.7|72815.4|72808.5|72799.1|72789.7|349
1739928300000|2025-02-19 01:25:00|72812.6|72806.6|72815.9|72803.9|72820.3|72814.3|72808.1|72802.1|404
1739928600000|2025-02-19 01:30:00|72816.4|72804.4|72842.4|72836.4|72852.2|72843.4|72812.2|72803.2|742
1739928900000|2025-02-19 01:35:00|72842.3|72836.3|72854|72848|72858.3|72848|72836.7|72828.4|602
1739929200000|2025-02-19 01:40:00|72853.2|72847.2|72854.8|72848.8|72862.8|72853.7|72849.6|72841|433
1739929500000|2025-02-19 01:45:00|72855.1|72849.1|72867|72861|72873.9|72864.3|72854.9|72848.9|520
1739929800000|2025-02-19 01:50:00|72866.8|72860.8|72866.2|72854.2|72868.9|72861.2|72856.3|72845.9|556
1739930100000|2025-02-19 01:55:00|72866.3|72854.3|72856.7|72844.7|72866.7|72854.7|72850.2|72840.3|518
1739930400000|2025-02-19 02:00:00|72856.8|72844.8|72863.9|72851.9|72863.9|72854.6|72843.5|72835.2|661
1739930700000|2025-02-19 02:05:00|72861.8|72855.8|72865.2|72859.2|72872.6|72864|72860.3|72852.5|513
1739931000000|2025-02-19 02:10:00|72865|72859|72867.7|72855.7|72871.7|72863|72864.1|72855.2|435
1739931300000|2025-02-19 02:15:00|72867.9|72855.9|72852.9|72846.9|72868.9|72859.2|72847.9|72841.9|473
1739931600000|2025-02-19 02:20:00|72852.8|72846.8|72843.1|72837.1|72857.2|72849.1|72835.5|72828.7|488
1739931900000|2025-02-19 02:25:00|72843.4|72837.4|72848.2|72842.2|72852.3|72846.3|72843.4|72837|383
1739932200000|2025-02-19 02:30:00|72847.7|72841.7|72842.4|72836.4|72849.3|72843.3|72839.6|72833.6|436
1739932500000|2025-02-19 02:35:00|72842.3|72836.3|72842.2|72836.2|72849.1|72843.1|72837.1|72831.1|383
1739932800000|2025-02-19 02:40:00|72842.1|72836.1|72842.3|72836.3|72845.8|72839.8|72839.8|72833.8|348
1739933100000|2025-02-19 02:45:00|72842.2|72836.2|72846|72840|72851.1|72845.1|72839.6|72833.6|372
1739933400000|2025-02-19 02:50:00|72845.9|72839.9|72830.5|72824.5|72847|72841|72826.4|72820.4|512
1739933700000|2025-02-19 02:55:00|72830.8|72824.8|72836.2|72830.2|72836.2|72830.2|72828.7|72822.7|433
1739934000000|2025-02-19 03:00:00|72836.3|72830.3|72842.4|72836.4|72845.3|72839.3|72836|72830|382
1739934300000|2025-02-19 03:05:00|72842.3|72836.3|72846.2|72840.2|72853|72842.4|72841.6|72835.6|471
1739934600000|2025-02-19 03:10:00|72846.1|72840.1|72850.3|72844.3|72851.7|72844.9|72843.2|72837.2|341
1739934900000|2025-02-19 03:15:00|72850.4|72844.4|72850.6|72844.6|72855.5|72845.5|72847.7|72841.7|323
1739935200000|2025-02-19 03:20:00|72850.5|72844.5|72855.9|72849.9|72857|72851|72850.4|72844.4|338
1739935500000|2025-02-19 03:25:00|72855.8|72849.8|72859.9|72853.9|72863.8|72857.8|72853.5|72847.5|324
1739935800000|2025-02-19 03:30:00|72860|72854|72861.7|72855.7|72865.4|72859.4|72859.3|72853.3|258
1739936100000|2025-02-19 03:35:00|72862.4|72856.4|72860.4|72854.4|72862.7|72856.7|72857.7|72851.7|228
1739936400000|2025-02-19 03:40:00|72860.1|72854.1|72852.6|72846.6|72861|72855|72849.9|72843.9|322
1739936700000|2025-02-19 03:45:00|72852|72846|72851.4|72845.4|72852.7|72846.7|72848.1|72842.1|250
1739937000000|2025-02-19 03:50:00|72851.3|72845.3|72850.2|72844.2|72855.8|72849.8|72846|72840|285
1739937300000|2025-02-19 03:55:00|72849.6|72843.6|72848.5|72842.5|72851.4|72845.4|72846.4|72840.4|239
1739937600000|2025-02-19 04:00:00|72848.4|72842.4|72853.1|72841.1|72853.5|72844.6|72847.8|72837.8|153
1739937900000|2025-02-19 04:05:00|72853|72841|72848.8|72842.8|72853.1|72844.3|72847.2|72841|182
1739938200000|2025-02-19 04:10:00|72848.9|72842.9|72840.8|72834.8|72850.3|72842.9|72840.4|72831.6|173
1739938500000|2025-02-19 04:15:00|72840.9|72834.9|72841.4|72835.4|72846.5|72837.8|72838.7|72829.4|155
1739938800000|2025-02-19 04:20:00|72840.8|72834.8|72838|72832|72844.9|72835.9|72835.6|72829.1|173
1739939100000|2025-02-19 04:25:00|72837|72831|72844.6|72832.6|72847.7|72837.7|72837|72830.6|188
1739939400000|2025-02-19 04:30:00|72844.5|72832.5|72842.3|72836.3|72847.7|72838.2|72837.4|72828.1|200
1739939700000|2025-02-19 04:35:00|72842.1|72836.1|72837.3|72831.3|72844|72838|72834.4|72828.4|208
1739940000000|2025-02-19 04:40:00|72837.1|72831.1|72841.9|72835.9|72843.5|72837.5|72836.7|72830.7|185
1739940300000|2025-02-19 04:45:00|72841.1|72835.1|72839.6|72833.6|72844.3|72835.7|72838.7|72832.3|221
1739940600000|2025-02-19 04:50:00|72839.8|72833.8|72844.7|72838.7|72848.7|72838.9|72838.7|72832|171
1739940900000|2025-02-19 04:55:00|72844.6|72838.6|72849.4|72843.4|72850.5|72844.5|72843.3|72835.2|291
1739941200000|2025-02-19 05:00:00|72849.5|72843.5|72845.1|72839.1|72850.1|72844.1|72841.9|72835.9|372
1739941500000|2025-02-19 05:05:00|72845|72839|72843.2|72837.2|72846.3|72840.3|72841.1|72835.1|322
1739941800000|2025-02-19 05:10:00|72843.1|72837.1|72847.1|72841.1|72847.5|72841.5|72841.7|72833.3|237
1739942100000|2025-02-19 05:15:00|72847.4|72841.4|72852.6|72846.6|72854|72847.2|72847.3|72840.7|238
1739942400000|2025-02-19 05:20:00|72851.9|72845.9|72855.6|72849.6|72864.7|72856.3|72851.8|72844.3|316
1739942700000|2025-02-19 05:25:00|72856.2|72850.2|72854|72848|72859.6|72853.6|72853.4|72847.4|290
1739943000000|2025-02-19 05:30:00|72853.6|72847.6|72849.6|72843.6|72854.9|72848.9|72848.9|72842.9|290
1739943300000|2025-02-19 05:35:00|72849.5|72843.5|72839.1|72827.1|72852.1|72846.1|72838|72826|372
1739943600000|2025-02-19 05:40:00|72839.4|72827.4|72845.4|72833.4|72848.5|72837.7|72836.2|72827.3|324
1739943900000|2025-02-19 05:45:00|72845.2|72833.2|72845.2|72839.2|72851.2|72841.2|72841.8|72833.2|262
1739944200000|2025-02-19 05:50:00|72845.7|72839.7|72843.4|72831.4|72846.2|72840.2|72836.7|72828.1|235
1739944500000|2025-02-19 05:55:00|72843.2|72831.2|72846.6|72840.6|72851.9|72845.9|72838.1|72829.3|356
1739944800000|2025-02-19 06:00:00|72846.7|72840.7|72842|72836|72849.7|72843.7|72835.4|72828.6|371
1739945100000|2025-02-19 06:05:00|72842.2|72836.2|72833.4|72827.4|72847.4|72841.4|72827.9|72821.9|281
1739945400000|2025-02-19 06:10:00|72833.1|72827.1|72832.4|72826.4|72838.5|72829|72827.5|72820.3|381
1739945700000|2025-02-19 06:15:00|72832.2|72826.2|72836.7|72824.7|72838.5|72828.9|72827.8|72821|335
1739946000000|2025-02-19 06:20:00|72836.6|72824.6|72828|72822|72836.6|72827.7|72820.8|72814.8|314
1739946300000|2025-02-19 06:25:00|72827.9|72821.9|72821.3|72815.3|72829.5|72823.5|72821.3|72813|324
1739946600000|2025-02-19 06:30:00|72820.3|72814.3|72822.6|72816.6|72827.1|72819.2|72817.9|72809.9|371
1739946900000|2025-02-19 06:35:00|72822.7|72816.7|72839.9|72827.9|72839.9|72829.3|72822.4|72816.4|319
1739947200000|2025-02-19 06:40:00|72839.7|72827.7|72836.4|72830.4|72840.9|72831.4|72829.4|72820.8|336
1739947500000|2025-02-19 06:45:00|72837|72831|72851.7|72845.7|72851.7|72845.7|72835.1|72827.3|447
1739947800000|2025-02-19 06:50:00|72852.6|72846.6|72857.3|72845.3|72858.9|72850.8|72849.8|72841.3|357
1739948100000|2025-02-19 06:55:00|72857.7|72845.7|72859.1|72853.1|72867.4|72860.5|72854.8|72844.5|487
1739948400000|2025-02-19 07:00:00|72858.7|72852.7|72855.5|72849.5|72862.8|72856.7|72852.4|72845.6|404
1739948700000|2025-02-19 07:05:00|72855.4|72849.4|72864|72852|72865.8|72856|72854.3|72848.3|356
1739949000000|2025-02-19 07:10:00|72864.5|72852.5|72859.2|72847.2|72864.6|72856.3|72854.7|72845.2|323
1739949300000|2025-02-19 07:15:00|72859.8|72847.8|72857.9|72851.9|72863.7|72853.3|72853.7|72845.5|412
1739949600000|2025-02-19 07:20:00|72860.5|72848.5|72866.7|72860.7|72867.8|72861|72857.2|72847.9|306
1739949900000|2025-02-19 07:25:00|72866.6|72860.6|72872.4|72866.4|72875.4|72869.4|72863.6|72857.6|340
1739950200000|2025-02-19 07:30:00|72872.5|72866.5|72877.6|72871.6|72879.2|72873.1|72869.4|72863.4|398
1739950500000|2025-02-19 07:35:00|72877.5|72871.5|72893.9|72887.9|72901|72892.5|72874.5|72868.5|461
1739950800000|2025-02-19 07:40:00|72894|72888|72880|72874|72894.3|72888.3|72879.6|72873.6|353
1739951100000|2025-02-19 07:45:00|72880.1|72874.1|72876.6|72870.6|72882.8|72876.8|72873.1|72864|318
1739951400000|2025-02-19 07:50:00|72876.3|72870.3|72882.4|72876.4|72886.6|72880.6|72876.3|72867.8|358
1739951700000|2025-02-19 07:55:00|72882.3|72876.3|72889.7|72877.7|72896.8|72888.2|72882.2|72874.7|371
1739952000000|2025-02-19 08:00:00|72889.6|72877.6|72897.4|72891.4|72899|72893|72886.7|72874.7|482
1739952300000|2025-02-19 08:05:00|72898|72892|72901|72889|72910.6|72904.6|72889.1|72881.3|511
1739952600000|2025-02-19 08:10:00|72900.6|72888.6|72902.6|72896.6|72904.9|72898.9|72893.2|72884.9|349
1739952900000|2025-02-19 08:15:00|72903.1|72897.1|72906.8|72900.8|72910.2|72904.2|72901.5|72892.6|326
1739953200000|2025-02-19 08:20:00|72906.7|72900.7|72912.2|72906.2|72918.6|72912.6|72905.3|72899.3|425
1739953500000|2025-02-19 08:25:00|72914.8|72902.8|72917.5|72911.5|72926.4|72919.1|72912.2|72901.3|478
1739953800000|2025-02-19 08:30:00|72917.2|72911.2|72906.1|72900.1|72919.8|72912.6|72898.6|72891.4|460
1739954100000|2025-02-19 08:35:00|72906.7|72900.7|72887.3|72881.3|72909.1|72900.7|72886.9|72880|470
1739954400000|2025-02-19 08:40:00|72887.2|72881.2|72891.9|72885.9|72897|72887.5|72885.7|72879.7|390
1739954700000|2025-02-19 08:45:00|72892.3|72886.3|72888.7|72876.7|72897.7|72888.2|72886.8|72876.6|332
1739955000000|2025-02-19 08:50:00|72888.8|72876.8|72884.1|72878.1|72894.8|72884.9|72879.9|72873.6|379
1739955300000|2025-02-19 08:55:00|72884.7|72878.7|72895.5|72889.5|72900.4|72894.4|72884.1|72878.1|606
1739955600000|2025-02-19 09:00:00|72895.4|72889.4|72898.6|72886.6|72905.2|72899.2|72895.4|72886.3|398
1739955900000|2025-02-19 09:05:00|72898.7|72886.7|72892.2|72886.2|72899.8|72890.2|72889.7|72883.7|261
1739956200000|2025-02-19 09:10:00|72892.8|72886.8|72891.5|72885.5|72896.4|72890.4|72890.2|72884.2|267
1739956500000|2025-02-19 09:15:00|72891.9|72885.9|72891.4|72879.4|72894.1|72885.9|72885.7|72878.6|249
1739956800000|2025-02-19 09:20:00|72892|72880|72897.4|72885.4|72897.5|72887.9|72887.7|72876|274
1739957100000|2025-02-19 09:25:00|72896.7|72884.7|72893.1|72881.1|72900.9|72891.6|72892.2|72881.1|194
1739957400000|2025-02-19 09:30:00|72893.4|72881.4|72888.8|72882.8|72895.2|72883.2|72883.3|72874.6|323
1739957700000|2025-02-19 09:35:00|72889.1|72883.1|72896.1|72890.1|72896.1|72890.1|72888.3|72880.2|290
1739958000000|2025-02-19 09:40:00|72896.2|72890.2|72904.8|72898.8|72906.1|72900.1|72896.2|72890.2|246
1739958300000|2025-02-19 09:45:00|72905|72899|72906.8|72900.8|72906.9|72900.9|72903.7|72897.7|272
1739958600000|2025-02-19 09:50:00|72906.2|72900.2|72905.8|72899.8|72909|72903|72903.4|72897.4|265
1739958900000|2025-02-19 09:55:00|72907.2|72901.2|72917.7|72911.7|72922.9|72914.8|72907.2|72901.2|310
1739959200000|2025-02-19 10:00:00|72917.6|72911.6|72919.2|72913.2|72926.2|72918.6|72915.4|72906.6|404
1739959500000|2025-02-19 10:05:00|72919.4|72913.4|72922.5|72916.5|72923.4|72917.4|72916.1|72908.2|152
1739959800000|2025-02-19 10:10:00|72922.1|72916.1|72922.5|72916.5|72935.8|72927.5|72919.3|72913.3|282
1739960100000|2025-02-19 10:15:00|72920.8|72914.8|72918.6|72912.6|72923.7|72917.7|72918.5|72912.5|285
1739960400000|2025-02-19 10:20:00|72918.7|72912.7|72928.6|72922.6|72931.2|72925.2|72918.7|72912.7|253
1739960700000|2025-02-19 10:25:00|72929|72923|72924.5|72918.5|72929.9|72923.9|72917.2|72911.2|296
1739961000000|2025-02-19 10:30:00|72924.6|72918.6|72922.4|72916.4|72925.6|72919.6|72921.2|72915.2|252
1739961300000|2025-02-19 10:35:00|72922.3|72916.3|72924.1|72918.1|72931.8|72923.3|72919.6|72910.6|267
1739961600000|2025-02-19 10:40:00|72924.2|72918.2|72918|72912|72927.9|72919.4|72914.8|72907.4|229
1739961900000|2025-02-19 10:45:00|72918.1|72912.1|72914.8|72908.8|72918.1|72912.1|72912.4|72905.8|215
1739962200000|2025-02-19 10:50:00|72914.7|72908.7|72919|72913|72919.4|72913.4|72909.5|72903.5|185
1739962500000|2025-02-19 10:55:00|72919.1|72913.1|72908.1|72902.1|72921|72915|72907.9|72901.9|220
1739962800000|2025-02-19 11:00:00|72908|72902|72899.3|72893.3|72912.5|72906.5|72895.5|72887.7|538
1739963100000|2025-02-19 11:05:00|72899.6|72893.6|72886.1|72880.1|72901.7|72895.7|72886.1|72880.1|436
1739963400000|2025-02-19 11:10:00|72886.2|72880.2|72893.2|72887.2|72902|72894.3|72886.2|72880.2|313
1739963700000|2025-02-19 11:15:00|72893.4|72887.4|72901.8|72895.8|72902.8|72896.8|72888.5|72882.5|310
1739964000000|2025-02-19 11:20:00|72901.7|72895.7|72910.4|72904.4|72913.3|72907.3|72898.9|72892.9|360
1739964300000|2025-02-19 11:25:00|72910.5|72904.5|72915.7|72909.7|72923.4|72915.7|72910.5|72904.5|364
1739964600000|2025-02-19 11:30:00|72915.5|72909.5|72922.9|72916.9|72922.9|72916.9|72906.9|72899.4|281
1739964900000|2025-02-19 11:35:00|72923|72917|72933|72927|72936.3|72927.6|72920.3|72914.3|335
1739965200000|2025-02-19 11:40:00|72933.1|72927.1|72928.9|72922.9|72934.9|72928.9|72926.6|72920.6|333
1739965500000|2025-02-19 11:45:00|72928.8|72922.8|72926|72920|72934.2|72928.2|72924.1|72918.1|323
1739965800000|2025-02-19 11:50:00|72926.2|72920.2|72920.8|72914.8|72929.4|72923.4|72919.6|72913.6|249
1739966100000|2025-02-19 11:55:00|72920.6|72914.6|72917.4|72905.4|72920.8|72914.8|72913.6|72903.1|230
1739966400000|2025-02-19 12:00:00|72917.8|72905.8|72903.8|72897.8|72920.4|72914.4|72899.4|72892.9|332
1739966700000|2025-02-19 12:05:00|72903.9|72897.9|72911.9|72905.9|72923.1|72914.1|72903.2|72897.2|400
1739967000000|2025-02-19 12:10:00|72912.5|72906.5|72904.6|72898.6|72916.3|72910.3|72904.2|72898.2|292
1739967300000|2025-02-19 12:15:00|72904.7|72898.7|72903|72897|72907.5|72899.1|72899.3|72893.2|264
1739967600000|2025-02-19 12:20:00|72903.1|72897.1|72912.9|72906.9|72915.6|72908.4|72902.2|72896.2|410
1739967900000|2025-02-19 12:25:00|72913.2|72907.2|72919.5|72913.5|72922.3|72916.3|72912|72906|305
1739968200000|2025-02-19 12:30:00|72919.6|72913.6|72915|72909|72919.6|72913.6|72913.2|72907.2|245
1739968500000|2025-02-19 12:35:00|72914.9|72908.9|72912|72906|72918.5|72912.5|72912|72906|239
1739968800000|2025-02-19 12:40:00|72911.9|72905.9|72905.7|72899.7|72913.4|72907.4|72905.6|72899.6|193
1739969100000|2025-02-19 12:45:00|72905.1|72899.1|72914|72908|72914.7|72908.7|72904.2|72898.2|267
1739969400000|2025-02-19 12:50:00|72914.1|72908.1|72908.2|72902.2|72914.7|72908.7|72905.2|72899.2|331
1739969700000|2025-02-19 12:55:00|72908.1|72902.1|72889|72883|72914.7|72906.2|72882.4|72876.4|464
1739970000000|2025-02-19 13:00:00|72886.9|72880.9|72880.8|72874.8|72888.9|72882.9|72875.5|72865.8|691
1739970300000|2025-02-19 13:05:00|72880.6|72874.6|72872.1|72866.1|72880.6|72874.6|72869.7|72863.7|477
1739970600000|2025-02-19 13:10:00|72872.2|72866.2|72876.1|72870.1|72880.1|72873.2|72869.7|72861.5|410
1739970900000|2025-02-19 13:15:00|72877.2|72871.2|72891.7|72879.7|72891.9|72879.9|72875|72868.4|424
1739971200000|2025-02-19 13:20:00|72891.3|72879.3|72897.5|72885.5|72898.8|72886.8|72887.5|72875.9|395
1739971500000|2025-02-19 13:25:00|72898|72886|72891|72879|72899.1|72887.1|72884.9|72875.7|328
1739971800000|2025-02-19 13:30:00|72891.1|72879.1|72886.8|72880.8|72892.4|72885.7|72884.1|72878.1|376
1739972100000|2025-02-19 13:35:00|72886.9|72880.9|72883.2|72877.2|72887.9|72881.9|72881|72875|397
1739972400000|2025-02-19 13:40:00|72883.4|72877.4|72874.1|72868.1|72883.6|72877.6|72873.6|72864.7|333
1739972700000|2025-02-19 13:45:00|72874.2|72868.2|72875.6|72869.6|72878.3|72870.1|72869.3|72860.6|389
1739973000000|2025-02-19 13:50:00|72875.5|72869.5|72869|72863|72876.7|72870.7|72868.7|72862.7|371
1739973300000|2025-02-19 13:55:00|72868.9|72862.9|72868.8|72862.8|72869.5|72863.5|72862.2|72856.2|346
1739973600000|2025-02-19 14:00:00|72868.9|72862.9|72879.4|72873.4|72879.7|72873.7|72864.7|72858.7|384
1739973900000|2025-02-19 14:05:00|72879.6|72873.6|72880.7|72874.7|72885.7|72879.7|72877.6|72871.6|412
1739974200000|2025-02-19 14:10:00|72880.6|72874.6|72887.8|72881.8|72888.8|72882.8|72880.6|72874.6|357
1739974500000|2025-02-19 14:15:00|72888.2|72882.2|72893.7|72887.7|72898.4|72888.4|72886.8|72876.8|394
1739974800000|2025-02-19 14:20:00|72893.6|72887.6|72891.6|72885.6|72895.7|72889.7|72884.3|72878.3|388
1739975100000|2025-02-19 14:25:00|72891.5|72885.5|72911.2|72905.2|72912|72906|72889.6|72883.6|409
1739975400000|2025-02-19 14:30:00|72911.1|72905.1|72901.7|72895.7|72915.7|72905.8|72898.7|72892.5|547
1739975700000|2025-02-19 14:35:00|72901.6|72895.6|72891.5|72885.5|72905.3|72899.3|72891|72885|593
1739976000000|2025-02-19 14:40:00|72892.1|72886.1|72896.2|72890.2|72900.9|72894.9|72888|72882|513
1739976300000|2025-02-19 14:45:00|72895.9|72889.9|72891.6|72885.6|72896.3|72890.3|72888.8|72882.8|524
1739976600000|2025-02-19 14:50:00|72891.2|72885.2|72879.7|72873.7|72894.9|72885.5|72877.5|72871.5|550
1739976900000|2025-02-19 14:55:00|72879.4|72873.4|72878.2|72872.2|72883.4|72874.7|72874.9|72868.3|484
1739977200000|2025-02-19 15:00:00|72878.3|72872.3|72881|72875|72884.8|72878.8|72877.9|72870.1|509
1739977500000|2025-02-19 15:05:00|72881.5|72875.5|72870.2|72864.2|72882.4|72876.4|72865.4|72859.4|510
1739977800000|2025-02-19 15:10:00|72870.1|72864.1|72864.5|72858.5|72870.5|72864.5|72860.7|72854.7|433
1739978100000|2025-02-19 15:15:00|72864.4|72858.4|72864.5|72858.5|72867.3|72861.3|72857.5|72851.5|503
1739978400000|2025-02-19 15:20:00|72864.4|72858.4|72860.6|72854.6|72868.1|72862.1|72856.8|72850.8|465
1739978700000|2025-02-19 15:25:00|72860.4|72854.4|72863.2|72851.2|72870.3|72864.3|72857.6|72848.1|498
1739979000000|2025-02-19 15:30:00|72863.1|72851.1|72794.6|72782.6|72866.5|72854.5|72792.5|72780.5|848
1739979300000|2025-02-19 15:35:00|72793.4|72781.4|72805.3|72793.3|72806.3|72794.3|72742.6|72730.6|898
1739979600000|2025-02-19 15:40:00|72805.4|72793.4|72810.1|72804.1|72836.2|72824.2|72796.3|72784.3|694
1739979900000|2025-02-19 15:45:00|72810.3|72804.3|72822.3|72816.3|72830.6|72821.6|72809.1|72801.6|644
1739980200000|2025-02-19 15:50:00|72822.1|72816.1|72851.1|72839.1|72853.7|72841.7|72815|72806.2|566
1739980500000|2025-02-19 15:55:00|72851.3|72839.3|72849.3|72843.3|72851.3|72844.7|72833.3|72825.9|535
1739980800000|2025-02-19 16:00:00|72850.1|72844.1|72867.8|72861.8|72873.2|72863.9|72847.9|72841.9|572
1739981100000|2025-02-19 16:05:00|72867.6|72861.6|72849.5|72843.5|72873.9|72864.9|72847.6|72839.7|474
1739981400000|2025-02-19 16:10:00|72849.4|72843.4|72847.7|72841.7|72853.7|72847.7|72840|72834|348
1739981700000|2025-02-19 16:15:00|72847.8|72841.8|72858.3|72852.3|72867.6|72860.2|72844.3|72838.3|503
1739982000000|2025-02-19 16:20:00|72858.2|72852.2|72865.9|72859.9|72872.9|72862.1|72857.6|72851.6|437
1739982300000|2025-02-19 16:25:00|72866.5|72860.5|72862.5|72850.5|72872.2|72863.2|72856.9|72846.4|416
1739982600000|2025-02-19 16:30:00|72862.1|72850.1|72867|72855|72868.7|72856.7|72855.9|72844.4|352
1739982900000|2025-02-19 16:35:00|72866.9|72854.9|72865.2|72853.2|72869.2|72859.9|72854.8|72846.2|309
1739983200000|2025-02-19 16:40:00|72865.1|72853.1|72863.9|72851.9|72867.9|72860.4|72859.1|72848.2|246
1739983500000|2025-02-19 16:45:00|72864.3|72852.3|72872.7|72860.7|72877.9|72865.9|72861.6|72849.6|393
1739983800000|2025-02-19 16:50:00|72872.2|72860.2|72866.9|72860.9|72872.3|72861.6|72864.8|72852.8|224
1739984100000|2025-02-19 16:55:00|72867|72861|72883.9|72871.9|72884.7|72875.5|72866.9|72860.9|363
1739984400000|2025-02-19 17:00:00|72883.8|72871.8|72886|72874|72887.2|72876.2|72880.7|72868.7|285
1739984700000|2025-02-19 17:05:00|72886.7|72874.7|72871.8|72865.8|72887.2|72875.2|72871.6|72862.3|310
1739985000000|2025-02-19 17:10:00|72871.9|72865.9|72873.5|72867.5|72877.9|72869.6|72868.4|72860.9|279
1739985300000|2025-02-19 17:15:00|72873.3|72867.3|72862.8|72856.8|72874.7|72867.3|72862.8|72856.8|309
1739985600000|2025-02-19 17:20:00|72863.3|72857.3|72863.9|72857.9|72866|72860|72861.4|72855.4|182
1739985900000|2025-02-19 17:25:00|72863.8|72857.8|72869.7|72863.7|72876|72870|72861.9|72855.9|183
1739986200000|2025-02-19 17:30:00|72869.6|72863.6|72869.9|72863.9|72873.2|72867.2|72868.6|72862.6|190
1739986500000|2025-02-19 17:35:00|72870|72864|72875.2|72869.2|72875.4|72869.4|72868.4|72862.4|164
1739986800000|2025-02-19 17:40:00|72875.8|72869.8|72873.8|72867.8|72877|72870.7|72870.8|72862.3|262
1739987100000|2025-02-19 17:45:00|72873.9|72867.9|72867.1|72861.1|72875.2|72868.3|72866.7|72860.7|243
1739987400000|2025-02-19 17:50:00|72866.9|72860.9|72865.1|72859.1|72869.1|72863.1|72865|72859|161
1739987700000|2025-02-19 17:55:00|72865.2|72859.2|72866.5|72860.5|72868.5|72862.5|72865.2|72859.2|198
1739988000000|2025-02-19 18:00:00|72866.4|72860.4|72867.9|72861.9|72870.9|72862.9|72865.3|72856.7|240
1739988300000|2025-02-19 18:05:00|72867.7|72861.7|72871.9|72865.9|72873.5|72867.5|72867.3|72859.1|239
1739988600000|2025-02-19 18:10:00|72871.5|72865.5|72880.4|72868.4|72880.7|72870.8|72870.5|72864.4|186
1739988900000|2025-02-19 18:15:00|72879.8|72867.8|72876.7|72864.7|72881.8|72869.8|72875.6|72863.6|188
1739989200000|2025-02-19 18:20:00|72876.3|72864.3|72872|72860|72877|72865|72871.8|72859.8|202
1739989500000|2025-02-19 18:25:00|72871.9|72859.9|72872|72860|72873.3|72861.3|72870.5|72858.5|197
1739989800000|2025-02-19 18:30:00|72871.9|72859.9|72862.8|72850.8|72871.9|72859.9|72861.9|72849.9|152
1739990100000|2025-02-19 18:35:00|72862.4|72850.4|72859|72847|72862.5|72850.5|72858.9|72846.9|153
1739990400000|2025-02-19 18:40:00|72858.9|72846.9|72859.1|72847.1|72860.4|72848.4|72858.4|72846.4|175
1739990700000|2025-02-19 18:45:00|72859.2|72847.2|72863.1|72851.1|72864.7|72852.7|72853.2|72841.2|255
1739991000000|2025-02-19 18:50:00|72862.6|72850.6|72864.6|72852.6|72867.3|72855.3|72862.1|72850.1|186
1739991300000|2025-02-19 18:55:00|72864.7|72852.7|72888|72814.9|72888|72858.6|72860.3|72814.9|248
1739991600000|2025-02-19 19:00:00|72889.9|72815.7|72862.8|72850.8|72893.3|72851.5|72857.4|72815.3|285
1739991900000|2025-02-19 19:05:00|72862.7|72850.7|72854.6|72848.6|72862.9|72850.9|72854.6|72844|269
1739992200000|2025-02-19 19:10:00|72857.2|72845.2|72846.3|72840.3|72857.8|72849|72845.2|72837|251
1739992500000|2025-02-19 19:15:00|72846|72840|72844.6|72838.6|72848.3|72840|72836.1|72827.4|378
1739992800000|2025-02-19 19:20:00|72844.9|72838.9|72845.4|72833.4|72846.7|72838.9|72839.9|72831.5|308
1739993100000|2025-02-19 19:25:00|72845.6|72833.6|72839.5|72827.5|72851.4|72839.4|72834.7|72825.3|274
1739993400000|2025-02-19 19:30:00|72840.1|72828.1|72851.2|72839.2|72852.1|72841.3|72840.1|72828.1|318
1739993700000|2025-02-19 19:35:00|72851.5|72839.5|72847.8|72841.8|72857.5|72846.3|72847.8|72837.8|330
1739994000000|2025-02-19 19:40:00|72847.5|72841.5|72844.9|72838.9|72851|72841.6|72841.9|72834|233
1739994300000|2025-02-19 19:45:00|72845|72839|72850.8|72838.8|72853.3|72844|72845|72836.9|163
1739994600000|2025-02-19 19:50:00|72851.6|72839.6|72852.5|72846.5|72853.1|72847.1|72847.3|72838.3|160
1739994900000|2025-02-19 19:55:00|72852.3|72846.3|72854.5|72848.5|72865.5|72856.2|72852|72846|198
1739995200000|2025-02-19 20:00:00|72855|72849|72865.9|72859.9|72866.7|72860.7|72855|72849|233
1739995500000|2025-02-19 20:05:00|72865.8|72859.8|72860.7|72854.7|72866.8|72860.8|72859.8|72853.8|154
1739995800000|2025-02-19 20:10:00|72861|72855|72859.6|72853.6|72864.6|72855.8|72855.7|72847|183
1739996100000|2025-02-19 20:15:00|72859.8|72853.8|72856.6|72850.6|72859.8|72853.8|72853|72846.3|183
1739996400000|2025-02-19 20:20:00|72856.7|72850.7|72858.4|72852.4|72861.7|72855.2|72855.5|72846.4|186
1739996700000|2025-02-19 20:25:00|72858.6|72852.6|72859.1|72847.1|72864.1|72854|72855.5|72846.4|204
1739997000000|2025-02-19 20:30:00|72858.9|72846.9|72856.9|72844.9|72858.9|72849.3|72854|72842|209
1739997300000|2025-02-19 20:35:00|72856.8|72844.8|72861.4|72849.4|72863.9|72851.9|72855.3|72843.3|193
1739997600000|2025-02-19 20:40:00|72861.3|72849.3|72857.3|72851.3|72863.5|72854.3|72856.2|72848.7|165
1739997900000|2025-02-19 20:45:00|72857.2|72851.2|72859.7|72847.7|72860.6|72852.4|72856.9|72846.7|131
1739998200000|2025-02-19 20:50:00|72859.6|72847.6|72853.8|72841.8|72859.9|72847.9|72850.4|72840.7|205
1739998500000|2025-02-19 20:55:00|72854.1|72842.1|72844.7|72838.7|72854.2|72845.3|72844.4|72836.8|242
1739998800000|2025-02-19 21:00:00|72848.1|72836.1|72849.6|72837.6|72854|72843.4|72848.1|72836.1|61
1739999100000|2025-02-19 21:05:00|72849.5|72837.5|72850|72838|72850.3|72838.3|72843.1|72831.1|90
1739999400000|2025-02-19 21:10:00|72850.2|72838.2|72856.3|72844.3|72856.3|72844.3|72850.2|72838.2|104
1739999700000|2025-02-19 21:15:00|72855.3|72843.3|72849.4|72837.4|72857.6|72845.6|72848.9|72836.9|188
1740000000000|2025-02-19 21:20:00|72849|72837|72840.5|72828.5|72851.8|72839.8|72836.6|72824.6|770
1740000300000|2025-02-19 21:25:00|72842.4|72830.4|72839.9|72827.9|72850.9|72832.1|72838.1|72818.1|378
1740000600000|2025-02-19 21:30:00|72840|72828|72859.5|72823|72863.3|72843.4|72837|72813.6|227
1740000900000|2025-02-19 21:35:00|72859.6|72822.6|72858.5|72816.1|72863|72828.7|72855|72811|85
1740001200000|2025-02-19 21:40:00|72858.4|72815.4|72852.9|72822.8|72862.7|72836.3|72842|72815.2|99
1740001500000|2025-02-19 21:45:00|72842|72830|72857|72819.8|72857.6|72832.5|72842|72810|201
1740001800000|2025-02-19 21:50:00|72857.1|72821|72857.3|72810.1|72862.2|72833|72841.7|72805.5|441
1740002100000|2025-02-19 21:55:00|72857.7|72810|72885.8|72792.9|72886.6|72815.5|72855.3|72786.7|295
1740002400000|2025-02-19 22:00:00|72886.4|72792.6|72888.8|72795.4|72893.7|72799.1|72885.6|72789.8|14
1740002700000|2025-02-19 22:05:00|72888.7|72795.5|72887.1|72793.1|72893.2|72796.7|72885.2|72787.9|46
1740003000000|2025-02-19 22:10:00|72886.9|72793.5|72881.7|72791|72888.9|72793.5|72881.7|72789.5|73
1740003300000|2025-02-19 22:15:00|72879.7|72794.3|72880|72795.2|72880|72801.6|72877.9|72794.3|57
1740003600000|2025-02-19 22:20:00|72879.2|72802.4|72886.1|72794|72886.2|72802.4|72878.5|72794|188
1740003900000|2025-02-19 22:25:00|72885.8|72793.9|72884.3|72796.3|72887|72797.3|72882.1|72793|60
1740004200000|2025-02-19 22:30:00|72884.2|72796.5|72848|72789.2|72884.2|72796.9|72844.2|72786|163
1740004500000|2025-02-19 22:35:00|72849|72789.3|72821.5|72770.3|72849|72790.7|72809.6|72764.5|177
1740004800000|2025-02-19 22:40:00|72821.4|72770.4|72820.8|72771|72822|72771.2|72820.2|72770|77
1740005100000|2025-02-19 22:45:00|72820.7|72770.9|72827.2|72772.1|72827.6|72776.9|72820.6|72767.2|80
1740005400000|2025-02-19 22:50:00|72827.1|72772.2|72859.6|72775.8|72860.5|72797.1|72824.4|72769.4|128
1740005700000|2025-02-19 22:55:00|72860|72775.2|72839.5|72798.3|72863.3|72798.6|72839.2|72775.2|102
1740006000000|2025-02-19 23:00:00|72839.4|72798.1|72846.7|72793.6|72846.7|72811.4|72823.2|72789.6|165
1740006300000|2025-02-19 23:05:00|72846.5|72792.3|72846.2|72798.2|72849.7|72799.5|72842.4|72790.3|206
1740006600000|2025-02-19 23:10:00|72846.3|72798.3|72844.3|72800.7|72850.6|72805.2|72839.3|72796.6|206
1740006900000|2025-02-19 23:15:00|72845.5|72799.5|72839.1|72803.3|72846.2|72804.8|72839.1|72798.9|240
1740007200000|2025-02-19 23:20:00|72838.8|72803.4|72856|72819.1|72858.1|72837.7|72826.9|72800|248
1740007500000|2025-02-19 23:25:00|72843.8|72831.8|72857.8|72819.2|72858.7|72835.6|72843.7|72816.3|198
1740007800000|2025-02-19 23:30:00|72857.7|72819|72840.5|72828.5|72858|72834.9|72839.2|72818.2|188
1740008100000|2025-02-19 23:35:00|72840.2|72828.2|72851.6|72820.5|72852.5|72838|72838.9|72815.1|228
1740008400000|2025-02-19 23:40:00|72851.7|72820.6|72841|72829|72853.7|72832.2|72838.9|72817.8|225
1740008700000|2025-02-19 23:45:00|72841.1|72829.1|72839.2|72827.2|72852.4|72835.1|72839.2|72819.1|238
1740009000000|2025-02-19 23:50:00|72839.3|72827.3|72858.5|72846.5|72861.2|72849.2|72837.3|72816.5|205
1740009300000|2025-02-19 23:55:00|72861.2|72849.2|72857.8|72845.8|72862.7|72850.7|72856.2|72844.2|196
1740009600000|2025-02-20 00:00:00|72857.7|72845.7|72846.1|72834.1|72862.3|72850.3|72845.7|72833.7|271
1740009900000|2025-02-20 00:05:00|72846.5|72834.5|72841.7|72829.7|72846.5|72834.5|72836.3|72824.3|211
1740010200000|2025-02-20 00:10:00|72841.6|72829.6|72845.5|72833.5|72846.8|72834.8|72841.2|72829.2|168
1740010500000|2025-02-20 00:15:00|72845.4|72833.4|72853.8|72841.8|72855.8|72843.8|72845.4|72833.4|93
1740010800000|2025-02-20 00:20:00|72853.9|72841.9|72854.7|72842.7|72855.8|72843.8|72849.5|72837.5|106
1740011100000|2025-02-20 00:25:00|72855.3|72843.3|72848.4|72836.4|72859.2|72847.2|72848|72836|285
1740011400000|2025-02-20 00:30:00|72849.1|72837.1|72836.7|72824.7|72851.3|72839.3|72836.1|72824.1|236
1740011700000|2025-02-20 00:35:00|72836.3|72824.3|72821.6|72809.6|72836.6|72824.6|72821.6|72809.6|196
1740012000000|2025-02-20 00:40:00|72821.4|72809.4|72820.5|72808.5|72823.3|72811.3|72808.7|72796.7|253
1740012300000|2025-02-20 00:45:00|72820.1|72808.1|72823.7|72811.7|72830.1|72818.1|72815.6|72803.6|331
1740012600000|2025-02-20 00:50:00|72823.8|72811.8|72792.3|72780.3|72825.6|72813.6|72791.1|72779.1|427
1740012900000|2025-02-20 00:55:00|72790.3|72778.3|72795.6|72783.6|72797.9|72785.9|72780.2|72768.2|522
1740013200000|2025-02-20 01:00:00|72795.7|72783.7|72788.3|72776.3|72795.8|72785.7|72779.4|72769.4|418
1740013500000|2025-02-20 01:05:00|72788.7|72776.7|72781|72775|72792.2|72780.2|72778.4|72769.3|461
1740013800000|2025-02-20 01:10:00|72781.2|72775.2|72782.1|72770.1|72787.8|72775.8|72779.1|72768.2|390
1740014100000|2025-02-20 01:15:00|72781.5|72769.5|72799.8|72787.8|72799.9|72790.1|72778.1|72766.1|357
1740014400000|2025-02-20 01:20:00|72799.4|72787.4|72809.8|72797.8|72810.6|72798.6|72794.4|72782.4|469
1740014700000|2025-02-20 01:25:00|72809.7|72797.7|72818.3|72806.3|72823.3|72816.4|72808.4|72796.4|416
1740015000000|2025-02-20 01:30:00|72818.4|72806.4|72810.3|72804.3|72829.2|72817.2|72808|72802|578
1740015300000|2025-02-20 01:35:00|72810|72804|72826.9|72820.9|72828.4|72822.4|72810|72804|571
1740015600000|2025-02-20 01:40:00|72826.8|72820.8|72846.5|72840.5|72848.1|72840.6|72824.3|72818.3|603
1740015900000|2025-02-20 01:45:00|72846.4|72840.4|72845.2|72839.2|72862.5|72853.8|72839.3|72833.3|695
1740016200000|2025-02-20 01:50:00|72845.1|72839.1|72843.2|72837.2|72850.7|72844.7|72829.7|72817.7|563
1740016500000|2025-02-20 01:55:00|72842.5|72836.5|72841.4|72835.4|72848.1|72842.1|72837.5|72831.2|482
1740016800000|2025-02-20 02:00:00|72841.7|72835.7|72836.3|72830.3|72853.1|72847.1|72833.6|72827.6|540
1740017100000|2025-02-20 02:05:00|72836.2|72830.2|72832|72826|72842.1|72836.1|72830.1|72824.1|464
1740017400000|2025-02-20 02:10:00|72831.7|72825.7|72838.2|72832.2|72839.2|72833.2|72823.4|72817.4|548
1740017700000|2025-02-20 02:15:00|72838.1|72832.1|72845.1|72839.1|72845.1|72839.1|72832.9|72824.2|431
1740018000000|2025-02-20 02:20:00|72844.8|72838.8|72841.2|72835.2|72849.2|72843.2|72839.8|72830.6|482
1740018300000|2025-02-20 02:25:00|72840.9|72834.9|72836.4|72830.4|72845.2|72836.6|72828.6|72822.6|530
1740018600000|2025-02-20 02:30:00|72836.2|72830.2|72829.5|72823.5|72836.2|72830.2|72823.9|72817.9|492
1740018900000|2025-02-20 02:35:00|72830.3|72824.3|72755.9|72743.9|72835.4|72829.4|72686.5|72674.5|791
1740019200000|2025-02-20 02:40:00|72755.7|72743.7|72736.3|72730.3|72784.4|72772.4|72731.1|72719.1|893
1740019500000|2025-02-20 02:45:00|72736.5|72730.5|72734.6|72728.6|72769.8|72758.7|72729.4|72721.2|706
1740019800000|2025-02-20 02:50:00|72734.5|72728.5|72728|72722|72745.7|72739.7|72713.3|72703.5|767
1740020100000|2025-02-20 02:55:00|72728.2|72722.2|72742.9|72736.9|72746.2|72740.2|72724.4|72718.4|728
1740020400000|2025-02-20 03:00:00|72742.8|72736.8|72725|72719|72745.9|72738.4|72722|72716|608
1740020700000|2025-02-20 03:05:00|72725.1|72719.1|72735|72729|72744.1|72738.1|72719.7|72713.7|535
1740021000000|2025-02-20 03:10:00|72734.8|72728.8|72744.4|72738.4|72744.4|72738.4|72725.7|72719.7|450
1740021300000|2025-02-20 03:15:00|72743.8|72737.8|72739|72733|72745.3|72738.8|72738.7|72730.9|362
1740021600000|2025-02-20 03:20:00|72739.1|72733.1|72738.1|72732.1|72742.3|72736.3|72720.3|72710.8|489
1740021900000|2025-02-20 03:25:00|72738.3|72732.3|72733.5|72727.5|72743|72734.1|72731.6|72725.6|424
1740022200000|2025-02-20 03:30:00|72733.7|72727.7|72718|72712|72737.9|72731.9|72717.9|72711.9|435
1740022500000|2025-02-20 03:35:00|72717.9|72711.9|72690.1|72684.1|72721|72715|72672.2|72666.2|672
1740022800000|2025-02-20 03:40:00|72689.9|72683.9|72699.2|72693.2|72706.5|72698.3|72684.5|72676.2|471
1740023100000|2025-02-20 03:45:00|72699.1|72693.1|72691.6|72679.6|72704.3|72696|72689.2|72677.2|493
1740023400000|2025-02-20 03:50:00|72691.7|72679.7|72696.9|72684.9|72698.6|72690|72689.2|72677.2|463
1740023700000|2025-02-20 03:55:00|72697.2|72685.2|72695.6|72683.6|72707|72695|72686.5|72677.5|511
1740024000000|2025-02-20 04:00:00|72695.1|72683.1|72702.2|72696.2|72708.5|72699.4|72689.4|72677.5|407
1740024300000|2025-02-20 04:05:00|72702|72696|72705.3|72699.3|72707.1|72701.1|72699.7|72693.7|307
1740024600000|2025-02-20 04:10:00|72705.1|72699.1|72703|72691|72705.6|72699.4|72696|72689|262
1740024900000|2025-02-20 04:15:00|72702.6|72690.6|72692.5|72686.5|72705.4|72695.9|72684.3|72676.7|360
1740025200000|2025-02-20 04:20:00|72694.2|72688.2|72689.3|72677.3|72697.8|72691.8|72685.8|72676.4|312
1740025500000|2025-02-20 04:25:00|72689.2|72677.2|72677.9|72671.9|72691.3|72679.3|72671.1|72659.1|417
1740025800000|2025-02-20 04:30:00|72677.7|72671.7|72693.9|72687.9|72697|72688.9|72677.3|72671.3|349
1740026100000|2025-02-20 04:35:00|72693.6|72687.6|72674.6|72668.6|72695.2|72688.3|72668.9|72662.9|372
1740026400000|2025-02-20 04:40:00|72674.5|72668.5|72673.4|72667.4|72683.2|72677.2|72671.8|72663.5|305
1740026700000|2025-02-20 04:45:00|72673.5|72667.5|72668.1|72662.1|72674.2|72668.2|72664.6|72655.3|278
1740027000000|2025-02-20 04:50:00|72668.2|72662.2|72664.2|72658.2|72672.4|72666.4|72656|72650|313
1740027300000|2025-02-20 04:55:00|72664.3|72658.3|72670.1|72664.1|72673.3|72666.5|72664.2|72655.9|260
1740027600000|2025-02-20 05:00:00|72669.9|72663.9|72665|72653|72669.9|72663.9|72661.4|72652.1|380
1740027900000|2025-02-20 05:05:00|72664.9|72652.9|72664.4|72658.4|72669.2|72658.6|72661.8|72652.3|327
1740028200000|2025-02-20 05:10:00|72664.9|72658.9|72647.6|72641.6|72666.3|72658.9|72632.4|72621.1|515
1740028500000|2025-02-20 05:15:00|72649.2|72643.2|72636|72630|72652.1|72646.1|72632.1|72621|385
1740028800000|2025-02-20 05:20:00|72635.7|72629.7|72647.8|72641.8|72652.3|72646.3|72635.3|72627.5|274
1740029100000|2025-02-20 05:25:00|72646.1|72640.1|72651.1|72645.1|72657.3|72651.3|72644|72638|389
1740029400000|2025-02-20 05:30:00|72651.3|72645.3|72679.3|72673.3|72684.9|72673.8|72650.6|72644.6|465
1740029700000|2025-02-20 05:35:00|72679.5|72673.5|72685.5|72679.5|72692.9|72686.9|72676.6|72669.2|472
1740030000000|2025-02-20 05:40:00|72685.4|72679.4|72686.8|72680.8|72698.1|72692.1|72681.4|72675.4|390
1740030300000|2025-02-20 05:45:00|72686.2|72680.2|72666.7|72660.7|72686.4|72680.4|72666.2|72657.6|483
1740030600000|2025-02-20 05:50:00|72665.9|72659.9|72663.5|72657.5|72676.2|72668.2|72661|72655|507
1740030900000|2025-02-20 05:55:00|72662.4|72656.4|72669.6|72663.6|72674|72667.4|72656.1|72648.6|700
1740031200000|2025-02-20 06:00:00|72669.7|72663.7|72675|72669|72686.2|72680.2|72669.6|72662.1|583
1740031500000|2025-02-20 06:05:00|72674.7|72668.7|72674.3|72662.3|72689.1|72682.4|72670.3|72660.5|501
1740031800000|2025-02-20 06:10:00|72673.5|72661.5|72686.3|72680.3|72686.5|72680.5|72669.9|72661.5|425
1740032100000|2025-02-20 06:15:00|72686.5|72680.5|72671.6|72659.6|72692.3|72681.8|72668|72658.8|432
1740032400000|2025-02-20 06:20:00|72668.7|72656.7|72663.5|72651.5|72668.7|72656.7|72640.1|72629.9|637
1740032700000|2025-02-20 06:25:00|72663.1|72651.1|72661.4|72655.4|72664.9|72655.5|72652.2|72640.2|527
1740033000000|2025-02-20 06:30:00|72661.3|72655.3|72676.6|72670.6|72677.2|72671.1|72659.4|72650.9|453
1740033300000|2025-02-20 06:35:00|72676.3|72670.3|72684.1|72678.1|72688|72678.7|72672.2|72665.4|455
1740033600000|2025-02-20 06:40:00|72684.2|72678.2|72685.2|72679.2|72687.6|72681.6|72670.3|72664.3|390
1740033900000|2025-02-20 06:45:00|72684.9|72678.9|72684.8|72678.8|72687.9|72680.3|72682|72673.4|377
1740034200000|2025-02-20 06:50:00|72684.9|72678.9|72684.4|72678.4|72690.2|72684.2|72677.3|72671.3|466
1740034500000|2025-02-20 06:55:00|72685.4|72679.4|72718|72712|72725.8|72719.2|72685.4|72679.4|626
1740034800000|2025-02-20 07:00:00|72718.2|72712.2|72716.6|72704.6|72729.8|72723.8|72712.8|72702.8|559
1740035100000|2025-02-20 07:05:00|72716.7|72704.7|72712.2|72706.2|72717.3|72708.5|72693.6|72683.5|699
1740035400000|2025-02-20 07:10:00|72712.4|72706.4|72712.8|72706.8|72721.7|72713.4|72708.8|72701.3|653
1740035700000|2025-02-20 07:15:00|72713.6|72707.6|72724.3|72718.3|72726.3|72720.3|72707|72701|598
1740036000000|2025-02-20 07:20:00|72724|72718|72728.1|72722.1|72733.8|72725|72723|72717|530
1740036300000|2025-02-20 07:25:00|72727.9|72721.9|72726.2|72720.2|72734|72728|72724.3|72715.1|581
1740036600000|2025-02-20 07:30:00|72726.3|72720.3|72720.4|72714.4|72726.6|72720.6|72714.3|72705.2|511
1740036900000|2025-02-20 07:35:00|72720.5|72714.5|72733.6|72727.6|72740.9|72731.9|72720|72712|470
1740037200000|2025-02-20 07:40:00|72733.7|72727.7|72725.1|72713.1|72733.7|72727.7|72724.8|72712.8|488
1740037500000|2025-02-20 07:45:00|72724.6|72712.6|72703.1|72691.1|72727.3|72715.3|72699.8|72690.7|604
1740037800000|2025-02-20 07:50:00|72703.6|72691.6|72691.1|72685.1|72703.6|72693.8|72683.5|72676|557
1740038100000|2025-02-20 07:55:00|72690.9|72684.9|72698.2|72692.2|72702|72696|72687.2|72681.2|452
1740038400000|2025-02-20 08:00:00|72698.3|72692.3|72688.4|72682.4|72700.9|72694.9|72686.9|72680.9|556
1740038700000|2025-02-20 08:05:00|72688.5|72682.5|72654.6|72648.6|72689.2|72683.2|72648.8|72639.8|551
1740039000000|2025-02-20 08:10:00|72654.5|72648.5|72657.8|72645.8|72667.9|72661.9|72654.5|72644.4|576
1740039300000|2025-02-20 08:15:00|72657.9|72645.9|72656.1|72650.1|72668.9|72659.9|72654.9|72642.9|594
1740039600000|2025-02-20 08:20:00|72657.2|72651.2|72642.8|72636.8|72665.6|72659.6|72637.2|72631.2|588
1740039900000|2025-02-20 08:25:00|72642.7|72636.7|72626|72614|72649.9|72640.4|72623.3|72611.3|608
1740040200000|2025-02-20 08:30:00|72624.8|72612.8|72647.2|72641.2|72650.5|72641.5|72617.3|72609|682
1740040500000|2025-02-20 08:35:00|72647.6|72641.6|72663.4|72657.4|72663.9|72657.9|72647.6|72639.3|599
1740040800000|2025-02-20 08:40:00|72663.2|72657.2|72669.5|72663.5|72671.8|72665.8|72657.1|72651.1|450
1740041100000|2025-02-20 08:45:00|72669.9|72663.9|72669.4|72663.4|72675.5|72669.5|72668.2|72662.2|360
1740041400000|2025-02-20 08:50:00|72666.9|72660.9|72665.7|72653.7|72673.5|72664.4|72657.5|72647.6|652
1740041700000|2025-02-20 08:55:00|72665.8|72653.8|72662.5|72656.5|72666|72658|72646.5|72638.5|527
1740042000000|2025-02-20 09:00:00|72661.9|72655.9|72670.2|72664.2|72670.2|72664.2|72657.1|72651.1|406
1740042300000|2025-02-20 09:05:00|72670|72664|72667|72661|72671.3|72665.3|72661.6|72655.6|393
1740042600000|2025-02-20 09:10:00|72666.8|72660.8|72666.6|72660.6|72678.6|72672.6|72661.4|72655.4|482
1740042900000|2025-02-20 09:15:00|72666|72660|72648.3|72642.3|72666.5|72660.5|72642.6|72636.6|500
1740043200000|2025-02-20 09:20:00|72648.4|72642.4|72650.1|72644.1|72656.8|72649.2|72637.8|72631.8|351
1740043500000|2025-02-20 09:25:00|72649.9|72643.9|72662.7|72650.7|72666.1|72654.4|72645.4|72639.4|332
1740043800000|2025-02-20 09:30:00|72663.3|72651.3|72648|72642|72668.2|72658.3|72647.5|72640.1|382
1740044100000|2025-02-20 09:35:00|72647.8|72641.8|72661.1|72655.1|72661.1|72655.1|72643.9|72635|312
1740044400000|2025-02-20 09:40:00|72661|72655|72661|72655|72667.6|72661.6|72654.8|72648.8|269
1740044700000|2025-02-20 09:45:00|72660.3|72654.3|72648.7|72642.7|72663.2|72657.2|72648.2|72642.2|376
1740045000000|2025-02-20 09:50:00|72648.6|72642.6|72640|72634|72652|72646|72637.2|72629.8|294
1740045300000|2025-02-20 09:55:00|72642.7|72630.7|72640.6|72628.6|72646.8|72636|72633.4|72625.7|302
1740045600000|2025-02-20 10:00:00|72640.7|72628.7|72639.9|72633.9|72650.5|72638.5|72634.9|72628.3|312
1740045900000|2025-02-20 10:05:00|72639.4|72633.4|72622|72616|72640|72634|72618|72612|257
1740046200000|2025-02-20 10:10:00|72621.9|72615.9|72624.3|72618.3|72628.5|72622.5|72617.1|72611.1|338
1740046500000|2025-02-20 10:15:00|72626|72620|72629.9|72623.9|72639.7|72633.7|72624.5|72618.2|350
1740046800000|2025-02-20 10:20:00|72629.8|72623.8|72609.3|72603.3|72630.3|72624.3|72608.6|72602.6|259
1740047100000|2025-02-20 10:25:00|72609.2|72603.2|72609.2|72603.2|72617.6|72608.3|72607.9|72599.9|288
1740047400000|2025-02-20 10:30:00|72609.4|72603.4|72598.3|72592.3|72609.7|72603.7|72586.3|72577.1|359
1740047700000|2025-02-20 10:35:00|72597.9|72591.9|72590|72584|72603.4|72597.4|72585.4|72577.4|357
1740048000000|2025-02-20 10:40:00|72590.5|72584.5|72583.8|72577.8|72598.1|72592.1|72571.4|72565.1|384
1740048300000|2025-02-20 10:45:00|72583.7|72577.7|72575.5|72569.5|72583.7|72577.7|72569.5|72563.5|381
1740048600000|2025-02-20 10:50:00|72575.4|72569.4|72579.5|72567.5|72588.3|72580.3|72570.4|72564.1|327
1740048900000|2025-02-20 10:55:00|72579.1|72567.1|72588.9|72576.9|72589.7|72579|72572.3|72562.9|259
1740049200000|2025-02-20 11:00:00|72588.7|72576.7|72579.4|72573.4|72596.6|72587.8|72578.6|72570.4|344
1740049500000|2025-02-20 11:05:00|72581.1|72569.1|72573.3|72567.3|72583.2|72576|72572.4|72566.4|305
1740049800000|2025-02-20 11:10:00|72572.9|72566.9|72580.7|72574.7|72581.3|72575.3|72572|72562.8|294
1740050100000|2025-02-20 11:15:00|72580.6|72574.6|72608.1|72602.1|72615.3|72606.2|72579.5|72573.5|386
1740050400000|2025-02-20 11:20:00|72607.9|72601.9|72615.6|72603.6|72619.3|72610.7|72607.1|72601.1|301
1740050700000|2025-02-20 11:25:00|72615.5|72603.5|72608.5|72602.5|72615.6|72607.1|72601.3|72595.3|213
1740051000000|2025-02-20 11:30:00|72609.5|72603.5|72619.7|72613.7|72620.1|72614.1|72602.2|72596.2|308
1740051300000|2025-02-20 11:35:00|72619.6|72613.6|72633.2|72627.2|72633.4|72627.4|72619.6|72613.6|341
1740051600000|2025-02-20 11:40:00|72633.3|72627.3|72632|72626|72633.3|72627.3|72624.8|72618.8|307
1740051900000|2025-02-20 11:45:00|72632.7|72626.7|72643.2|72637.2|72645.6|72637.7|72628.7|72622.7|306
1740052200000|2025-02-20 11:50:00|72644|72638|72637|72631|72647.7|72640|72637|72628.3|286
1740052500000|2025-02-20 11:55:00|72636.7|72630.7|72623.4|72617.4|72638.1|72631.3|72621.5|72615.5|290
1740052800000|2025-02-20 12:00:00|72623.5|72617.5|72617.2|72611.2|72625.9|72619.9|72617.2|72611.2|186
1740053100000|2025-02-20 12:05:00|72617.3|72611.3|72620|72614|72625|72619|72607.2|72601.2|301
1740053400000|2025-02-20 12:10:00|72619.9|72613.9|72616.8|72604.8|72629.3|72620.8|72612.8|72603.9|414
1740053700000|2025-02-20 12:15:00|72616.6|72604.6|72600.8|72594.8|72627.2|72615.2|72595.6|72589.6|601
1740054000000|2025-02-20 12:20:00|72600.9|72594.9|72584.3|72578.3|72603.6|72595.2|72578.2|72572.2|513
1740054300000|2025-02-20 12:25:00|72584.9|72578.9|72599.7|72593.7|72605.9|72599.9|72584.2|72575.7|478
1740054600000|2025-02-20 12:30:00|72599.6|72593.6|72569.7|72557.7|72612.8|72606.8|72565.2|72555.2|498
1740054900000|2025-02-20 12:35:00|72568.3|72556.3|72557.4|72545.4|72569.9|72557.9|72552.1|72542.7|572
1740055200000|2025-02-20 12:40:00|72557.7|72545.7|72546.7|72540.7|72562.6|72556.6|72544.4|72538.4|425
1740055500000|2025-02-20 12:45:00|72546.6|72540.6|72563.1|72557.1|72572.2|72560.8|72543.3|72537.3|436
1740055800000|2025-02-20 12:50:00|72563.6|72557.6|72547.8|72541.8|72566.7|72558.7|72543.5|72537.5|471
1740056100000|2025-02-20 12:55:00|72547.9|72541.9|72537.1|72525.1|72548.1|72542.1|72522|72513.7|498
1740056400000|2025-02-20 13:00:00|72537.2|72525.2|72541|72535|72562.7|72552.6|72537.2|72525.2|682
1740056700000|2025-02-20 13:05:00|72540.2|72534.2|72512.1|72506.1|72545.7|72537|72505.8|72499.8|618
1740057000000|2025-02-20 13:10:00|72511.8|72505.8|72514.8|72508.8|72523.2|72513.3|72508.5|72502|466
1740057300000|2025-02-20 13:15:00|72514.7|72508.7|72517.4|72505.4|72521.3|72511.8|72507.8|72501.2|476
1740057600000|2025-02-20 13:20:00|72519.4|72507.4|72510.2|72504.2|72519.4|72508.9|72494.5|72488.5|541
1740057900000|2025-02-20 13:25:00|72510.3|72504.3|72507.8|72495.8|72546.6|72516.2|72503.9|72486.2|427
1740058200000|2025-02-20 13:30:00|72516.5|72486.4|72503.2|72491.2|72522.1|72510.1|72490.8|72482|657
1740058500000|2025-02-20 13:35:00|72503.9|72491.9|72510.6|72504.6|72524.4|72518.4|72500.7|72488.7|636
1740058800000|2025-02-20 13:40:00|72511.4|72505.4|72513.5|72507.5|72522|72513|72505.7|72499.6|611
1740059100000|2025-02-20 13:45:00|72513.2|72507.2|72524.4|72518.4|72528.7|72522.7|72511.5|72504.4|558
1740059400000|2025-02-20 13:50:00|72524.5|72518.5|72521.7|72515.7|72538|72530.4|72517.3|72511.3|560
1740059700000|2025-02-20 13:55:00|72521.6|72515.6|72518.7|72512.7|72525.1|72519.1|72511.7|72505.7|549
1740060000000|2025-02-20 14:00:00|72519.2|72513.2|72537.9|72531.9|72543.8|72537.8|72519.2|72513.2|646
1740060300000|2025-02-20 14:05:00|72538|72532|72531.5|72525.5|72551.8|72545.8|72530|72522.5|646
1740060600000|2025-02-20 14:10:00|72531.7|72525.7|72549.8|72543.8|72551.5|72545.5|72531|72524.7|518
1740060900000|2025-02-20 14:15:00|72549.9|72543.9|72562.6|72550.6|72564.9|72556|72540.5|72530.9|522
1740061200000|2025-02-20 14:20:00|72562.7|72550.7|72558.3|72552.3|72563.3|72554.6|72544.7|72536.6|566
1740061500000|2025-02-20 14:25:00|72558.1|72552.1|72548.9|72542.9|72558.1|72552.1|72540.8|72534.8|472
1740061800000|2025-02-20 14:30:00|72548.8|72542.8|72522.3|72516.3|72550.1|72544.1|72521.9|72515.9|732
1740062100000|2025-02-20 14:35:00|72522.1|72516.1|72535.1|72529.1|72535.7|72529.7|72518|72506|590
1740062400000|2025-02-20 14:40:00|72535.3|72529.3|72511.7|72505.7|72546.1|72540.1|72508.9|72502.9|601
1740062700000|2025-02-20 14:45:00|72511.8|72505.8|72509.6|72503.6|72531|72522|72508.7|72502.7|561
1740063000000|2025-02-20 14:50:00|72509.3|72503.3|72517.9|72511.9|72525.6|72516.7|72505|72499|536
1740063300000|2025-02-20 14:55:00|72518|72512|72510.2|72504.2|72519.8|72513.8|72505.6|72497.4|581
1740063600000|2025-02-20 15:00:00|72510.4|72504.4|72490.2|72484.2|72511.4|72505.4|72489.5|72483.5|611
1740063900000|2025-02-20 15:05:00|72490.4|72484.4|72465.5|72459.5|72490.4|72484.4|72458.9|72452.9|675
1740064200000|2025-02-20 15:10:00|72466|72460|72480|72474|72484.9|72477.1|72461.9|72455.9|659
1740064500000|2025-02-20 15:15:00|72480.7|72474.7|72475|72469|72486|72480|72466.2|72460.2|551
1740064800000|2025-02-20 15:20:00|72474.6|72468.6|72468.4|72462.4|72484|72475.2|72468.4|72462.4|609
1740065100000|2025-02-20 15:25:00|72467.8|72461.8|72446.9|72440.9|72467.8|72461.8|72446.3|72440.3|521
1740065400000|2025-02-20 15:30:00|72446.8|72440.8|72456.2|72450.2|72462.7|72456.7|72441.6|72435.6|590
1740065700000|2025-02-20 15:35:00|72456|72450|72445.4|72439.4|72456|72450|72441.2|72435.2|524
1740066000000|2025-02-20 15:40:00|72445.5|72439.5|72445.1|72439.1|72450.2|72444.2|72441.4|72435.4|481
1740066300000|2025-02-20 15:45:00|72445.2|72439.2|72443.1|72437.1|72447.5|72441.5|72440.1|72434.1|536
1740066600000|2025-02-20 15:50:00|72443.2|72437.2|72415.3|72409.3|72445.1|72439.1|72412.3|72403.9|650
1740066900000|2025-02-20 15:55:00|72414.8|72408.8|72421.4|72415.4|72431.3|72425.3|72411.7|72405.7|681
1740067200000|2025-02-20 16:00:00|72422|72416|72448.4|72436.4|72453.3|72441.7|72421.5|72415.5|772
1740067500000|2025-02-20 16:05:00|72447.7|72435.7|72449.7|72443.7|72451.8|72445.4|72438.3|72429|513
1740067800000|2025-02-20 16:10:00|72450.3|72444.3|72457.6|72445.6|72459.7|72451.3|72438.4|72432.4|497
1740068100000|2025-02-20 16:15:00|72457.7|72445.7|72456.2|72450.2|72464.7|72456|72452.9|72443.3|436
1740068400000|2025-02-20 16:20:00|72455.8|72449.8|72458.1|72452.1|72459|72453|72447.7|72441.7|433
1740068700000|2025-02-20 16:25:00|72458.2|72452.2|72448.2|72442.2|72458.7|72452.7|72447|72441|288
1740069000000|2025-02-20 16:30:00|72448.1|72442.1|72440.1|72434.1|72448.9|72442.9|72427.9|72420.5|470
1740069300000|2025-02-20 16:35:00|72440|72434|72434.1|72428.1|72447.6|72436.9|72427.9|72419.7|465
1740069600000|2025-02-20 16:40:00|72433.1|72427.1|72425.8|72419.8|72443|72432.8|72424|72416|405
1740069900000|2025-02-20 16:45:00|72425.1|72419.1|72427.7|72421.7|72433.9|72423.8|72423.1|72414.5|385
1740070200000|2025-02-20 16:50:00|72427.8|72421.8|72427.7|72421.7|72436.2|72426.9|72424.2|72418.2|400
1740070500000|2025-02-20 16:55:00|72427.6|72421.6|72431.4|72425.4|72431.9|72425.9|72424.6|72418.6|335
1740070800000|2025-02-20 17:00:00|72431.1|72425.1|72434.8|72428.8|72437.7|72431.7|72429.9|72421.3|422
1740071100000|2025-02-20 17:05:00|72435.6|72429.6|72420.3|72414.3|72436.3|72430.3|72416.5|72408.1|393
1740071400000|2025-02-20 17:10:00|72420.4|72414.4|72403.7|72397.7|72422.1|72416.1|72401.4|72394.9|464
1740071700000|2025-02-20 17:15:00|72403.5|72397.5|72382.2|72376.2|72409.8|72403.8|72382.1|72373.2|465
1740072000000|2025-02-20 17:20:00|72382|72376|72341.3|72335.3|72383.1|72376|72341.3|72335.3|497
1740072300000|2025-02-20 17:25:00|72341.4|72335.4|72352.7|72346.7|72358.9|72352.9|72336.4|72326.2|520
1740072600000|2025-02-20 17:30:00|72352.6|72346.6|72356.9|72350.9|72366.7|72359.6|72348.6|72342.6|475
1740072900000|2025-02-20 17:35:00|72356.5|72350.5|72351.5|72339.5|72358.4|72352.4|72347|72338.2|433
1740073200000|2025-02-20 17:40:00|72350.8|72338.8|72336.3|72324.3|72355.8|72344.4|72334.9|72322.9|494
1740073500000|2025-02-20 17:45:00|72336.5|72324.5|72353.1|72347.1|72366.6|72357.8|72335.8|72324.5|516
1740073800000|2025-02-20 17:50:00|72353.3|72347.3|72361.1|72349.1|72365.1|72355.2|72346.9|72338.8|467
1740074100000|2025-02-20 17:55:00|72361.2|72349.2|72343.6|72337.6|72365.1|72357.1|72341.5|72335.5|392
1740074400000|2025-02-20 18:00:00|72344.3|72338.3|72352.1|72346.1|72355.5|72349.5|72344.3|72338.3|412
1740074700000|2025-02-20 18:05:00|72352|72346|72346.2|72340.2|72352.6|72346.6|72343.9|72337.9|325
1740075000000|2025-02-20 18:10:00|72346.7|72340.7|72335|72329|72346.7|72340.7|72332|72326|310
1740075300000|2025-02-20 18:15:00|72334.9|72328.9|72345|72339|72347.4|72341.4|72333.8|72327.8|334
1740075600000|2025-02-20 18:20:00|72345.1|72339.1|72350.3|72344.3|72357.2|72351.2|72345.1|72339.1|280
1740075900000|2025-02-20 18:25:00|72350.2|72344.2|72334|72328|72351.9|72345.9|72333.5|72325.4|336
1740076200000|2025-02-20 18:30:00|72334.4|72328.4|72331.5|72325.5|72337|72331|72328.4|72322.4|251
1740076500000|2025-02-20 18:35:00|72331.2|72325.2|72326.3|72320.3|72331.6|72325.6|72321.6|72315.6|217
1740076800000|2025-02-20 18:40:00|72326|72320|72331.6|72319.6|72333.5|72322.5|72324.5|72312.5|255
1740077100000|2025-02-20 18:45:00|72331.3|72319.3|72323.2|72311.2|72331.6|72319.6|72319.9|72307.9|322
1740077400000|2025-02-20 18:50:00|72322.6|72310.6|72336.7|72324.7|72339.2|72330.6|72320.1|72308.1|317
1740077700000|2025-02-20 18:55:00|72336.9|72324.9|72330.4|72318.4|72340.9|72328.9|72328|72316|304
1740078000000|2025-02-20 19:00:00|72330.3|72318.3|72339.5|72327.5|72339.5|72327.5|72328.3|72316.3|341
1740078300000|2025-02-20 19:05:00|72339.1|72327.1|72339.4|72333.4|72346.5|72340.5|72336.9|72326.5|305
1740078600000|2025-02-20 19:10:00|72339.5|72333.5|72337.1|72331.1|72341.5|72333.7|72333.9|72325.2|275
1740078900000|2025-02-20 19:15:00|72337.3|72331.3|72350|72344|72350|72344|72337.2|72331.2|224
1740079200000|2025-02-20 19:20:00|72350.1|72344.1|72358.5|72346.5|72359.2|72350|72349.7|72343.7|256
1740079500000|2025-02-20 19:25:00|72358.2|72346.2|72354.3|72342.3|72363.7|72354.6|72353.8|72341.8|213
1740079800000|2025-02-20 19:30:00|72352.4|72340.4|72356.8|72344.8|72361.2|72351.1|72352|72340.4|381
1740080100000|2025-02-20 19:35:00|72356.7|72344.7|72350.6|72344.6|72358.6|72347.5|72349.7|72340.5|370
1740080400000|2025-02-20 19:40:00|72350.5|72344.5|72343.8|72331.8|72355|72344.8|72340.2|72330.9|220
1740080700000|2025-02-20 19:45:00|72345.2|72333.2|72342.3|72330.3|72346|72336.7|72339|72328.4|254
1740081000000|2025-02-20 19:50:00|72342.5|72330.5|72344.6|72332.6|72345.8|72335.8|72339.1|72329.7|236
1740081300000|2025-02-20 19:55:00|72344.9|72332.9|72341.5|72335.5|72344.9|72337.2|72339.7|72331.1|233
1740081600000|2025-02-20 20:00:00|72342.1|72336.1|72347.7|72341.7|72348.4|72342.4|72341.5|72335.5|203
1740081900000|2025-02-20 20:05:00|72347.6|72341.6|72351.2|72345.2|72351.9|72345.9|72347|72341|170
1740082200000|2025-02-20 20:10:00|72350.8|72344.8|72353.8|72347.8|72355.8|72349.8|72350.4|72344.4|167
1740082500000|2025-02-20 20:15:00|72353.9|72347.9|72366.3|72354.3|72370|72358|72352|72343|201
1740082800000|2025-02-20 20:20:00|72366.1|72354.1|72359.1|72353.1|72370.8|72360.4|72359.1|72349.3|259
1740083100000|2025-02-20 20:25:00|72359.2|72353.2|72359.7|72353.7|72363.7|72354.6|72357.2|72349.4|214
1740083400000|2025-02-20 20:30:00|72359.5|72353.5|72365.5|72353.5|72367|72358|72358|72352|128
1740083700000|2025-02-20 20:35:00|72365.7|72353.7|72365.6|72353.6|72365.7|72355|72357.9|72348.8|167
1740084000000|2025-02-20 20:40:00|72365.5|72353.5|72364.1|72352.1|72366.6|72357.7|72361.6|72352.1|178
1740084300000|2025-02-20 20:45:00|72361.2|72355.2|72354.2|72348.2|72363.3|72355.2|72353.7|72347.7|152
1740084600000|2025-02-20 20:50:00|72354.1|72348.1|72357.9|72351.9|72363|72354.2|72351.9|72342.7|226
1740084900000|2025-02-20 20:55:00|72357.8|72351.8|72360.1|72348.1|72361.2|72352.7|72349.5|72341.2|263
1740085200000|2025-02-20 21:00:00|72357|72351|72355.7|72343.7|72368.4|72356.4|72354.9|72342.9|201
1740085500000|2025-02-20 21:05:00|72355.9|72343.9|72350.8|72338.8|72356.9|72344.9|72350.4|72338.4|149
1740085800000|2025-02-20 21:10:00|72350.9|72338.9|72352.9|72340.9|72353.2|72341.2|72350.4|72338.4|221
1740086100000|2025-02-20 21:15:00|72353.1|72341.1|72352.1|72340.1|72353.5|72341.5|72351.8|72339.8|141
1740086400000|2025-02-20 21:20:00|72352|72340|72353.8|72341.8|72354.3|72342.3|72351.6|72339.6|117
1740086700000|2025-02-20 21:25:00|72353.9|72341.9|72356.1|72344.1|72361.6|72349.6|72349.8|72337.8|373
1740087000000|2025-02-20 21:30:00|72356|72344|72364.8|72352.8|72382.7|72354|72352.1|72324|570
1740087300000|2025-02-20 21:35:00|72364.6|72352.6|72368.6|72356.6|72374.9|72359.7|72355.8|72333.5|435
1740087600000|2025-02-20 21:40:00|72369.4|72357.4|72367.5|72355.5|72378.4|72366.4|72357.5|72338.5|299
1740087900000|2025-02-20 21:45:00|72369.7|72357.7|72367.9|72355.9|72373.3|72361.3|72356.5|72335.2|132
1740088200000|2025-02-20 21:50:00|72369.6|72357.6|72372.7|72360.7|72374.2|72362.2|72369.6|72357.6|57
1740088500000|2025-02-20 21:55:00|72373.3|72361.3|72390.7|72314.8|72392.5|72365.1|72370.9|72314.7|92
1740088800000|2025-02-20 22:00:00|72391.8|72314.6|72397.8|72308.8|72397.8|72324|72391.8|72308.8|20
1740089100000|2025-02-20 22:05:00|72397.2|72309.2|72401.9|72307.9|72402.8|72320|72396.4|72307.9|29
1740089400000|2025-02-20 22:10:00|72397.9|72308.2|72393.5|72309.2|72399.7|72309.3|72393.1|72308|62
1740089700000|2025-02-20 22:15:00|72386|72310.8|72389.4|72311.8|72394.8|72315.8|72379.1|72309.1|369
1740090000000|2025-02-20 22:20:00|72389.5|72311.4|72387.4|72316.7|72395|72317.9|72386.6|72309.4|229
1740090300000|2025-02-20 22:25:00|72387.1|72316.8|72387.6|72315.8|72392.4|72317.9|72385.3|72311.1|115
1740090600000|2025-02-20 22:30:00|72387|72314.9|72382|72323.4|72392.8|72324.1|72364.2|72314.9|186
1740090900000|2025-02-20 22:35:00|72380.2|72324.7|72386.8|72323.2|72388.7|72326.2|72378.3|72321.5|178
1740091200000|2025-02-20 22:40:00|72386.9|72323|72383|72323.6|72388.3|72326.4|72382.7|72321|233
1740091500000|2025-02-20 22:45:00|72383.8|72325.5|72388.8|72323.7|72389.2|72326.9|72382.4|72323.3|124
1740091800000|2025-02-20 22:50:00|72389.7|72324.7|72390|72318.6|72390.7|72324.9|72385.1|72318|116
1740092100000|2025-02-20 22:55:00|72389.9|72318.5|72383.4|72321.8|72391.7|72322.2|72382.7|72315.6|163
1740092400000|2025-02-20 23:00:00|72383.6|72321.7|72376.2|72320.1|72384.8|72328.5|72374|72318.9|192
1740092700000|2025-02-20 23:05:00|72375.6|72321|72375|72324.7|72378.9|72331.9|72369.6|72321|185
1740093000000|2025-02-20 23:10:00|72375.2|72324.9|72357.3|72317.4|72376|72329.8|72353|72314.1|145
1740093300000|2025-02-20 23:15:00|72361.9|72317.6|72355.6|72324.9|72362|72338|72344.6|72317.3|148
1740093600000|2025-02-20 23:20:00|72345.8|72333.8|72349.6|72337.6|72354.9|72341|72345.7|72324.7|105
1740093900000|2025-02-20 23:25:00|72349.3|72337.3|72349.5|72337.5|72350.8|72338.8|72349.1|72337.1|68
1740094200000|2025-02-20 23:30:00|72350.7|72338.7|72377.3|72365.3|72384.6|72367.9|72350.7|72331.5|542
1740094500000|2025-02-20 23:35:00|72377.2|72365.2|72395.4|72383.4|72396.5|72384.5|72377.2|72365.2|623
1740094800000|2025-02-20 23:40:00|72394.3|72382.3|72393.7|72381.7|72395.7|72383.7|72388.9|72376.9|701
1740095100000|2025-02-20 23:45:00|72393.6|72381.6|72388.2|72376.2|72393.6|72381.6|72385.1|72373.1|348
1740095400000|2025-02-20 23:50:00|72389.5|72377.5|72413.7|72401.7|72413.7|72401.7|72389.5|72377.5|191
1740095700000|2025-02-20 23:55:00|72413.8|72401.8|72418.8|72406.8|72435.3|72423.3|72413.3|72401.3|212
1740096000000|2025-02-21 00:00:00|72418.9|72406.9|72388.7|72376.7|72419.6|72407.6|72384.8|72372.8|304
1740096300000|2025-02-21 00:05:00|72388.8|72376.8|72377.9|72365.9|72391.9|72379.9|72364.5|72352.5|245
1740096600000|2025-02-21 00:10:00|72378|72366|72397.3|72385.3|72409.2|72397.2|72378|72366|265
1740096900000|2025-02-21 00:15:00|72397.6|72385.6|72418.6|72406.6|72422.4|72410.4|72396.7|72384.7|193
1740097200000|2025-02-21 00:20:00|72418.8|72406.8|72426.1|72414.1|72426.1|72414.1|72402.3|72390.3|177
1740097500000|2025-02-21 00:25:00|72426|72414|72423.9|72411.9|72430.7|72418.7|72421.9|72409.9|241
1740097800000|2025-02-21 00:30:00|72423.6|72411.6|72444.3|72432.3|72445.1|72433.1|72423|72411|248
1740098100000|2025-02-21 00:35:00|72444.4|72432.4|72431.4|72419.4|72449.2|72437.2|72430.4|72418.4|199
1740098400000|2025-02-21 00:40:00|72431.2|72419.2|72440.8|72428.8|72441.4|72429.4|72428.8|72416.8|220
1740098700000|2025-02-21 00:45:00|72440.9|72428.9|72442.1|72430.1|72446.7|72434.7|72428.7|72416.7|243
1740099000000|2025-02-21 00:50:00|72442.2|72430.2|72453.4|72441.4|72458.4|72446.4|72442.1|72430.1|359
1740099300000|2025-02-21 00:55:00|72453.6|72441.6|72443.2|72431.2|72453.6|72441.6|72425.1|72416.1|388
1740099600000|2025-02-21 01:00:00|72440.2|72434.2|72459.3|72453.3|72463.5|72453.4|72440|72430.5|640
1740099900000|2025-02-21 01:05:00|72459.2|72453.2|72470|72458|72485.5|72473.5|72458.2|72452.2|393
1740100200000|2025-02-21 01:10:00|72470.2|72458.2|72483.2|72471.2|72493.1|72481.1|72470.2|72458.2|246
1740100500000|2025-02-21 01:15:00|72482.8|72470.8|72469.1|72457.1|72484.2|72472.2|72467|72455|302
1740100800000|2025-02-21 01:20:00|72468.9|72456.9|72483|72471|72497.6|72489.3|72468.9|72456.9|419
1740101100000|2025-02-21 01:25:00|72482.9|72470.9|72482.6|72470.6|72485.1|72477.9|72474.6|72464.3|417
1740101400000|2025-02-21 01:30:00|72482.5|72470.5|72516.7|72504.7|72518.2|72506.2|72475.6|72467|660
1740101700000|2025-02-21 01:35:00|72516.9|72504.9|72533.5|72527.5|72538.6|72530.6|72507.5|72495.9|634
1740102000000|2025-02-21 01:40:00|72532.9|72526.9|72534.5|72528.5|72550.6|72544.4|72530.1|72524.1|569
1740102300000|2025-02-21 01:45:00|72534.2|72528.2|72545|72539|72546.8|72540.8|72526.4|72520.4|528
1740102600000|2025-02-21 01:50:00|72543.4|72537.4|72539.4|72533.4|72543.4|72537.4|72523.9|72517.9|477
1740102900000|2025-02-21 01:55:00|72539.5|72533.5|72545.2|72539.2|72546|72540|72535.9|72529.9|472
1740103200000|2025-02-21 02:00:00|72545|72539|72544.5|72538.5|72549.5|72541.1|72536.4|72530.4|490
1740103500000|2025-02-21 02:05:00|72544.3|72538.3|72538.9|72532.9|72558|72547.8|72538.9|72532.9|436
1740103800000|2025-02-21 02:10:00|72533.4|72527.4|72490.7|72484.7|72537.1|72531.1|72481.6|72473|718
1740104100000|2025-02-21 02:15:00|72491.9|72485.9|72460.9|72454.9|72502.9|72496.9|72454.8|72448.8|766
1740104400000|2025-02-21 02:20:00|72462.4|72456.4|72480|72474|72486.7|72476.1|72451.1|72442.1|616
1740104700000|2025-02-21 02:25:00|72480.2|72474.2|72494.2|72488.2|72503.8|72497.8|72478.4|72469.7|577
1740105000000|2025-02-21 02:30:00|72494.1|72488.1|72483.8|72477.8|72507.9|72498.3|72483.7|72477.7|654
1740105300000|2025-02-21 02:35:00|72483.4|72477.4|72478.1|72472.1|72490.2|72481.5|72475.7|72466.9|632
1740105600000|2025-02-21 02:40:00|72478.9|72472.9|72459.3|72453.3|72478.9|72472.9|72455.6|72448.1|555
1740105900000|2025-02-21 02:45:00|72460.1|72454.1|72417.5|72411.5|72460.1|72454.1|72416.9|72410.9|604
1740106200000|2025-02-21 02:50:00|72417.6|72411.6|72358.3|72346.3|72429.4|72420.2|72355.3|72343.3|731
1740106500000|2025-02-21 02:55:00|72358.7|72346.7|72376.9|72370.9|72385.1|72373.6|72343|72331|899
1740106800000|2025-02-21 03:00:00|72377.1|72371.1|72404.8|72398.8|72408.8|72399.9|72366|72356.9|712
1740107100000|2025-02-21 03:05:00|72404.4|72398.4|72402.6|72396.6|72412.8|72406.8|72387.6|72381.6|622
1740107400000|2025-02-21 03:10:00|72402.4|72396.4|72412.1|72400.1|72418.5|72409.6|72391.5|72385.5|590
1740107700000|2025-02-21 03:15:00|72412.3|72400.3|72396.7|72390.7|72415.8|72405.8|72394.9|72388.9|573
1740108000000|2025-02-21 03:20:00|72396.6|72390.6|72424.5|72412.5|72425.1|72413.2|72395.9|72389.9|572
1740108300000|2025-02-21 03:25:00|72424.4|72412.4|72419.1|72407.1|72425.9|72416|72415.8|72403.8|504
1740108600000|2025-02-21 03:30:00|72419|72407|72419.3|72413.3|72424.7|72415.8|72409.3|72402.8|485
1740108900000|2025-02-21 03:35:00|72419.4|72413.4|72407.9|72401.9|72422.1|72416.1|72407.9|72401.9|297
1740109200000|2025-02-21 03:40:00|72408|72402|72403.3|72397.3|72408.2|72402.2|72398|72392|305
1740109500000|2025-02-21 03:45:00|72402.9|72396.9|72393.5|72381.5|72408.7|72400.1|72379.4|72373.4|460
1740109800000|2025-02-21 03:50:00|72393|72381|72381.1|72375.1|72396.1|72390.1|72380|72371.6|317
1740110100000|2025-02-21 03:55:00|72380.8|72374.8|72386.6|72380.6|72391.9|72385.9|72375.1|72369.1|369
1740110400000|2025-02-21 04:00:00|72386.4|72380.4|72389|72383|72395.5|72389.5|72378.1|72371|347
1740110700000|2025-02-21 04:05:00|72388.8|72382.8|72392.8|72386.8|72396.4|72390.4|72388.4|72381.9|348
1740111000000|2025-02-21 04:10:00|72392.9|72386.9|72401.3|72389.3|72404.8|72392.9|72391.8|72385.8|274
1740111300000|2025-02-21 04:15:00|72401.1|72389.1|72395.6|72389.6|72402.6|72393.5|72394|72387.2|302
1740111600000|2025-02-21 04:20:00|72395.7|72389.7|72396|72390|72398.8|72392.8|72393.7|72387.7|161
1740111900000|2025-02-21 04:25:00|72396.1|72390.1|72397.5|72391.5|72399.5|72393.5|72395.5|72389.5|114
1740112200000|2025-02-21 04:30:00|72397.3|72391.3|72399.7|72393.7|72402.2|72396.2|72394|72388|195
1740112500000|2025-02-21 04:35:00|72399|72393|72391.7|72385.7|72404.2|72398.2|72391.6|72385.6|217
1740112800000|2025-02-21 04:40:00|72391.6|72385.6|72399.7|72393.7|72401.6|72395.6|72391.6|72385.6|211
1740113100000|2025-02-21 04:45:00|72399.8|72393.8|72414.9|72408.9|72418.7|72412.7|72399.8|72393.8|254
1740113400000|2025-02-21 04:50:00|72414.8|72408.8|72413.2|72407.2|72416.2|72410.2|72413|72407|144
1740113700000|2025-02-21 04:55:00|72413.1|72407.1|72413.9|72407.9|72419.4|72413.4|72411|72405|260
1740114000000|2025-02-21 05:00:00|72414.2|72408.2|72411.3|72405.3|72415.9|72409.9|72407.2|72401.2|455
1740114300000|2025-02-21 05:05:00|72411.4|72405.4|72424.4|72418.4|72438.4|72428.5|72407.9|72401.9|419
1740114600000|2025-02-21 05:10:00|72424.7|72418.7|72421.6|72415.6|72430.9|72424.9|72419.4|72410.4|378
1740114900000|2025-02-21 05:15:00|72421.7|72415.7|72423.4|72411.4|72424.1|72418.1|72411.9|72404.2|313
1740115200000|2025-02-21 05:20:00|72423.9|72411.9|72417.7|72411.7|72429.2|72420|72416.5|72410.5|320
1740115500000|2025-02-21 05:25:00|72417.6|72411.6|72413.9|72401.9|72422.1|72413.1|72405.2|72393.2|444
1740115800000|2025-02-21 05:30:00|72414|72402|72411.8|72405.8|72423.5|72411.5|72406.3|72397.1|549
1740116100000|2025-02-21 05:35:00|72411.7|72405.7|72432.7|72426.7|72432.9|72426.9|72410.7|72404.7|420
1740116400000|2025-02-21 05:40:00|72432.3|72426.3|72441.6|72435.6|72449.7|72443.7|72423.6|72414.4|541
1740116700000|2025-02-21 05:45:00|72441.3|72435.3|72458.6|72452.6|72459.4|72453.4|72439.1|72433.1|536
1740117000000|2025-02-21 05:50:00|72458.7|72452.7|72467.6|72455.6|72478.5|72469.9|72454.5|72446.8|546
1740117300000|2025-02-21 05:55:00|72467.5|72455.5|72456|72450|72467.5|72459.7|72451.2|72445.2|644
1740117600000|2025-02-21 06:00:00|72456.1|72450.1|72460.7|72448.7|72472.1|72462.4|72452.3|72443.3|500
1740117900000|2025-02-21 06:05:00|72460.4|72448.4|72460.2|72454.2|72468.6|72459.9|72452.6|72446.6|429
1740118200000|2025-02-21 06:10:00|72460.1|72454.1|72456.5|72450.5|72460.1|72454.1|72448|72442|361
1740118500000|2025-02-21 06:15:00|72456.6|72450.6|72454.3|72448.3|72458.8|72452.8|72445|72439|298
1740118800000|2025-02-21 06:20:00|72454.2|72448.2|72469.6|72463.6|72477.3|72467.2|72453|72447|394
1740119100000|2025-02-21 06:25:00|72469.7|72463.7|72495.8|72489.8|72514.4|72502.4|72469.7|72463.7|650
1740119400000|2025-02-21 06:30:00|72495.7|72489.7|72480.6|72474.6|72499.5|72493.5|72479.8|72471.5|471
1740119700000|2025-02-21 06:35:00|72480.1|72474.1|72477.2|72465.2|72484|72474.6|72463.9|72457.9|407
1740120000000|2025-02-21 06:40:00|72477.3|72465.3|72493.1|72487.1|72493.5|72487.5|72472|72463.9|317
1740120300000|2025-02-21 06:45:00|72492.9|72486.9|72499|72493|72502.1|72495.2|72490.2|72484.2|438
1740120600000|2025-02-21 06:50:00|72499.1|72493.1|72488.7|72482.7|72509.4|72503.4|72481.9|72473.3|434
1740120900000|2025-02-21 06:55:00|72489|72483|72526|72520|72526.1|72520.1|72486.7|72480.7|887
1740121200000|2025-02-21 07:00:00|72526.4|72520.4|72489.8|72477.8|72526.4|72520.4|72485.6|72477.3|622
1740121500000|2025-02-21 07:05:00|72489.9|72477.9|72481.7|72475.7|72496|72487|72480.5|72472.7|487
1740121800000|2025-02-21 07:10:00|72481.9|72475.9|72492|72480|72492|72480|72478.3|72466.9|469
1740122100000|2025-02-21 07:15:00|72491|72479|72456.2|72450.2|72491.1|72479.1|72455.9|72449.8|522
1740122400000|2025-02-21 07:20:00|72456|72450|72455.4|72449.4|72463.3|72453.6|72445.5|72436.7|564
1740122700000|2025-02-21 07:25:00|72455.3|72449.3|72467.4|72455.4|72467.4|72459.5|72450.9|72442|437
1740123000000|2025-02-21 07:30:00|72468|72456|72475.8|72469.8|72479.2|72473.2|72467.3|72456|501
1740123300000|2025-02-21 07:35:00|72475.9|72469.9|72492.3|72486.3|72493|72487|72469.8|72463.8|400
1740123600000|2025-02-21 07:40:00|72492.2|72486.2|72484.5|72478.5|72496.8|72490.1|72484.5|72478.5|375
1740123900000|2025-02-21 07:45:00|72484.6|72478.6|72478.3|72472.3|72491.6|72481.4|72475.5|72467|413
1740124200000|2025-02-21 07:50:00|72478.7|72472.7|72465.6|72459.6|72478.7|72472.7|72462.4|72453.7|423
1740124500000|2025-02-21 07:55:00|72465.5|72459.5|72488.9|72482.9|72490.5|72484.5|72465.4|72459.4|460
1740124800000|2025-02-21 08:00:00|72489.1|72483.1|72483.3|72477.3|72490.3|72484.3|72476.8|72470.8|398
1740125100000|2025-02-21 08:05:00|72483.4|72477.4|72485.4|72479.4|72492.8|72484.3|72480.9|72471.6|385
1740125400000|2025-02-21 08:10:00|72485.5|72479.5|72494.4|72488.4|72503.6|72494.2|72484.2|72478.2|477
1740125700000|2025-02-21 08:15:00|72499.5|72487.5|72520.6|72514.6|72531.9|72525.9|72495.2|72486.3|783
1740126000000|2025-02-21 08:20:00|72519.8|72513.8|72547.7|72541.7|72550.9|72544.2|72519.8|72513.8|567
1740126300000|2025-02-21 08:25:00|72548.2|72542.2|72565.8|72559.8|72575|72566.8|72539.8|72533.8|616
1740126600000|2025-02-21 08:30:00|72566.1|72560.1|72533.1|72521.1|72566.1|72560.1|72530.2|72520.1|696
1740126900000|2025-02-21 08:35:00|72533.2|72521.2|72527.5|72521.5|72537.6|72530|72527.1|72516.1|447
1740127200000|2025-02-21 08:40:00|72527.4|72521.4|72537.3|72525.3|72537.3|72527.3|72520.5|72510|358
1740127500000|2025-02-21 08:45:00|72537.7|72525.7|72527.7|72521.7|72541.6|72535.6|72527.5|72521.4|365
1740127800000|2025-02-21 08:50:00|72527.8|72521.8|72535.5|72529.5|72538|72532|72523.9|72517.9|346
1740128100000|2025-02-21 08:55:00|72535.6|72529.6|72559.2|72547.2|72559.2|72551|72535.4|72529.4|407
1740128400000|2025-02-21 09:00:00|72559.4|72547.4|72556.9|72550.9|72560.2|72550.9|72539.9|72533.9|476
1740128700000|2025-02-21 09:05:00|72557.1|72551.1|72555|72549|72563.8|72555.4|72552.8|72545.3|411
1740129000000|2025-02-21 09:10:00|72555.7|72549.7|72569.5|72557.5|72569.5|72562.1|72549.9|72543.9|355
1740129300000|2025-02-21 09:15:00|72569.8|72557.8|72594.5|72588.5|72603.1|72593.5|72565.9|72557.8|507
1740129600000|2025-02-21 09:20:00|72594.4|72588.4|72586|72580|72594.5|72588.5|72583.1|72576|304
1740129900000|2025-02-21 09:25:00|72585.9|72579.9|72598.2|72586.2|72600|72592.2|72584.1|72578.1|247
1740130200000|2025-02-21 09:30:00|72597.6|72585.6|72575.1|72563.1|72599.7|72589.7|72571.7|72559.7|337
1740130500000|2025-02-21 09:35:00|72574.7|72562.7|72566.7|72554.7|72575.6|72563.6|72556.9|72544.9|350
1740130800000|2025-02-21 09:40:00|72567.2|72555.2|72571.7|72559.7|72574.8|72568.4|72566.7|72554.7|298
1740131100000|2025-02-21 09:45:00|72572|72560|72571.7|72565.7|72585.7|72577.2|72570.5|72559|318
1740131400000|2025-02-21 09:50:00|72571.8|72565.8|72573.2|72567.2|72575.9|72569.9|72567.5|72561.5|311
1740131700000|2025-02-21 09:55:00|72573.5|72567.5|72575.6|72569.6|72583.6|72577.6|72569.3|72563.3|370
1740132000000|2025-02-21 10:00:00|72575.4|72569.4|72565.6|72559.6|72576.4|72570.4|72563.5|72557.5|343
1740132300000|2025-02-21 10:05:00|72565.7|72559.7|72576.3|72570.3|72587.1|72577.8|72565.5|72559.5|329
1740132600000|2025-02-21 10:10:00|72576.1|72570.1|72586.1|72574.1|72586.1|72577.9|72572.5|72566.5|198
1740132900000|2025-02-21 10:15:00|72583.5|72577.5|72580.9|72568.9|72589.7|72580.9|72575|72567.2|304
1740133200000|2025-02-21 10:20:00|72580.8|72568.8|72575.8|72569.8|72581.5|72570.9|72572.7|72560.9|243
1740133500000|2025-02-21 10:25:00|72576.1|72570.1|72552|72540|72576.2|72570.2|72549.7|72537.7|247
1740133800000|2025-02-21 10:30:00|72552.4|72540.4|72565.2|72559.2|72565.9|72559.9|72550.4|72540.4|262
1740134100000|2025-02-21 10:35:00|72567.5|72561.5|72559.2|72553.2|72571.7|72565.7|72558.2|72552.2|250
1740134400000|2025-02-21 10:40:00|72559.5|72553.5|72570.3|72564.3|72572.8|72566.8|72558.2|72552.2|239
1740134700000|2025-02-21 10:45:00|72570.4|72564.4|72571.5|72559.5|72578|72572|72568.3|72559.4|252
1740135000000|2025-02-21 10:50:00|72571.8|72559.8|72567.7|72561.7|72575.4|72569|72565.3|72559.3|157
1740135300000|2025-02-21 10:55:00|72567.4|72561.4|72576.3|72570.3|72580|72574|72566.6|72560.6|206
1740135600000|2025-02-21 11:00:00|72576.4|72570.4|72574.2|72568.2|72581.5|72575|72572.7|72566.7|277
1740135900000|2025-02-21 11:05:00|72574.4|72568.4|72590.4|72578.4|72590.7|72578.7|72570.8|72563.7|266
1740136200000|2025-02-21 11:10:00|72590.5|72578.5|72586.3|72580.3|72605.8|72593.8|72585.5|72578.5|394
1740136500000|2025-02-21 11:15:00|72586.7|72580.7|72574.4|72568.4|72587|72581|72572.8|72566.8|199
1740136800000|2025-02-21 11:20:00|72574.5|72568.5|72559.6|72553.6|72578.7|72569|72555.5|72543.5|246
1740137100000|2025-02-21 11:25:00|72559.5|72553.5|72551.6|72545.6|72566.7|72557.4|72547.7|72541.3|310
1740137400000|2025-02-21 11:30:00|72551.7|72545.7|72553.5|72547.5|72558.2|72552.2|72550.3|72544.3|229
1740137700000|2025-02-21 11:35:00|72553.6|72547.6|72551.2|72545.2|72557.8|72551.8|72543.7|72535.5|278
1740138000000|2025-02-21 11:40:00|72550.8|72544.8|72543.8|72531.8|72550.8|72544.8|72538|72529.5|295
1740138300000|2025-02-21 11:45:00|72543.9|72531.9|72537.5|72531.5|72546.3|72540.1|72535.4|72529.4|254
1740138600000|2025-02-21 11:50:00|72537.6|72531.6|72543.3|72537.3|72546.1|72540.1|72537.5|72531.5|228
1740138900000|2025-02-21 11:55:00|72543.2|72537.2|72548.6|72542.6|72550.1|72544.1|72542.5|72536.5|177
1740139200000|2025-02-21 12:00:00|72548|72542|72553.1|72547.1|72555.1|72549.1|72548|72542|255
1740139500000|2025-02-21 12:05:00|72553|72547|72560.5|72554.5|72563.9|72555.4|72553|72547|230
1740139800000|2025-02-21 12:10:00|72560.4|72554.4|72566.5|72560.5|72571|72565|72560.4|72554.4|194
1740140100000|2025-02-21 12:15:00|72566.4|72560.4|72561.2|72555.2|72566.4|72560.4|72560.3|72554.3|133
1740140400000|2025-02-21 12:20:00|72561.1|72555.1|72560.5|72554.5|72564.6|72556.1|72559.7|72551.2|145
1740140700000|2025-02-21 12:25:00|72560.8|72554.8|72554.6|72548.6|72561.7|72555.7|72552.1|72540.1|196
1740141000000|2025-02-21 12:30:00|72554.5|72548.5|72558.1|72546.1|72560.7|72549.8|72551|72544.5|231
1740141300000|2025-02-21 12:35:00|72557.9|72545.9|72563.1|72551.1|72566.3|72554.3|72554.6|72545.9|321
1740141600000|2025-02-21 12:40:00|72563|72551|72560.1|72554.1|72565.6|72558.4|72560|72549.4|235
1740141900000|2025-02-21 12:45:00|72560|72554|72569.3|72557.3|72569.5|72557.5|72551.1|72545.1|270
1740142200000|2025-02-21 12:50:00|72569.5|72557.5|72572.9|72560.9|72577.9|72565.9|72569.5|72557.5|306
1740142500000|2025-02-21 12:55:00|72572.8|72560.8|72574.4|72562.4|72578.5|72568.6|72568.8|72559.2|353
1740142800000|2025-02-21 13:00:00|72574.7|72562.7|72567.4|72561.4|72578.3|72572.3|72566.5|72556|410
1740143100000|2025-02-21 13:05:00|72566|72560|72559.9|72553.9|72566.9|72560.9|72554.3|72548.3|430
1740143400000|2025-02-21 13:10:00|72559.6|72553.6|72555|72549|72560.3|72554.3|72553.4|72547.3|367
1740143700000|2025-02-21 13:15:00|72555.4|72549.4|72557.3|72551.3|72561.3|72555.3|72553.9|72545.2|402
1740144000000|2025-02-21 13:20:00|72558|72552|72542.7|72536.7|72560.8|72552.3|72535.6|72529.6|415
1740144300000|2025-02-21 13:25:00|72543.1|72537.1|72541.7|72535.7|72548.3|72542.3|72538.9|72529.5|380
1740144600000|2025-02-21 13:30:00|72540.6|72534.6|72540.4|72534.4|72546.7|72537.2|72533.5|72527.5|413
1740144900000|2025-02-21 13:35:00|72540.8|72534.8|72541.8|72535.8|72547.4|72538.6|72538.7|72530|346
1740145200000|2025-02-21 13:40:00|72541.9|72535.9|72543.5|72537.5|72548.1|72542.1|72540.1|72534.1|299
1740145500000|2025-02-21 13:45:00|72543.4|72537.4|72540.3|72534.3|72545.4|72539.4|72534.6|72528.6|349
1740145800000|2025-02-21 13:50:00|72540.4|72534.4|72536.6|72530.6|72546.1|72540.1|72535|72529|377
1740146100000|2025-02-21 13:55:00|72536.8|72530.8|72534.2|72528.2|72542.3|72532.7|72530.5|72521.7|338
1740146400000|2025-02-21 14:00:00|72534.3|72528.3|72534.6|72528.6|72551|72539|72523.1|72514.7|581
1740146700000|2025-02-21 14:05:00|72534.4|72528.4|72529.3|72523.3|72544.9|72538.9|72526.2|72520.2|560
1740147000000|2025-02-21 14:10:00|72529.1|72523.1|72529.1|72523.1|72532.2|72526.2|72523.1|72517.1|430
1740147300000|2025-02-21 14:15:00|72528.9|72522.9|72521.8|72509.8|72534.8|72525.2|72521.7|72509.7|416
1740147600000|2025-02-21 14:20:00|72522.6|72510.6|72523.1|72517.1|72530.7|72524.7|72517.1|72508.2|344
1740147900000|2025-02-21 14:25:00|72523|72517|72486|72474|72523|72517|72485.2|72473.2|456
1740148200000|2025-02-21 14:30:00|72486.1|72474.1|72471.9|72465.9|72491.9|72479.9|72459.8|72451.1|589
1740148500000|2025-02-21 14:35:00|72471.8|72465.8|72470.8|72458.8|72479.6|72471.2|72461.7|72452.3|623
1740148800000|2025-02-21 14:40:00|72470.9|72458.9|72488.9|72445.2|72488.9|72464.1|72454|72445|464
1740149100000|2025-02-21 14:45:00|72492.1|72442.2|72444.8|72432.8|72492.1|72460.9|72421.8|72411.3|790
1740149400000|2025-02-21 14:50:00|72444.9|72432.9|72426.6|72420.6|72447.4|72437|72417.9|72411.9|598
1740149700000|2025-02-21 14:55:00|72426.5|72420.5|72487.3|72416.1|72487.3|72457.6|72425.8|72416.1|498
1740150000000|2025-02-21 15:00:00|72466.8|72454.8|72453.3|72447.3|72467.8|72455.8|72435.3|72425|808
1740150300000|2025-02-21 15:05:00|72452.8|72446.8|72454.2|72448.2|72465.4|72456.2|72438.7|72430|722
1740150600000|2025-02-21 15:10:00|72454.1|72448.1|72479.9|72473.9|72483.7|72475.9|72453|72447|574
1740150900000|2025-02-21 15:15:00|72479.6|72473.6|72485.9|72479.9|72498.5|72489.2|72477.8|72471.8|602
1740151200000|2025-02-21 15:20:00|72486.4|72480.4|72503.6|72497.6|72505.2|72499.2|72482.1|72476.1|566
1740151500000|2025-02-21 15:25:00|72502.6|72496.6|72489.9|72477.9|72503.3|72497.3|72483.1|72473.7|608
1740151800000|2025-02-21 15:30:00|72489.8|72477.8|72486.5|72480.5|72499.3|72487.3|72481.5|72469.5|638
1740152100000|2025-02-21 15:35:00|72486.2|72480.2|72494.9|72482.9|72496.4|72486.1|72478.4|72472.3|522
1740152400000|2025-02-21 15:40:00|72494.7|72482.7|72503.7|72497.7|72505.1|72497.8|72490.1|72482.3|476
1740152700000|2025-02-21 15:45:00|72503.6|72497.6|72495.8|72483.8|72504.4|72497.7|72491|72482.6|497
1740153000000|2025-02-21 15:50:00|72495|72483|72499.1|72487.1|72499.1|72490.4|72480.4|72468.4|586
1740153300000|2025-02-21 15:55:00|72499.3|72487.3|72501.2|72495.2|72516|72505.1|72499.3|72487.3|609
1740153600000|2025-02-21 16:00:00|72501.4|72495.4|72507.3|72495.3|72508.8|72499.7|72494.8|72486|533
1740153900000|2025-02-21 16:05:00|72507.5|72495.5|72515|72503|72515|72503|72502|72493.2|456
1740154200000|2025-02-21 16:10:00|72514.9|72502.9|72510.4|72504.4|72515.4|72507.1|72503.8|72497|476
1740154500000|2025-02-21 16:15:00|72510|72504|72508.6|72502.6|72514.7|72507.2|72504.6|72498.6|366
1740154800000|2025-02-21 16:20:00|72508.5|72502.5|72513.2|72507.2|72517.5|72511.5|72504.8|72498.8|358
1740155100000|2025-02-21 16:25:00|72514.1|72508.1|72508.8|72502.8|72521.2|72512.3|72502.8|72496.8|406
1740155400000|2025-02-21 16:30:00|72509.7|72503.7|72500.7|72494.7|72513.6|72507.6|72500.6|72494.6|458
1740155700000|2025-02-21 16:35:00|72501.3|72495.3|72494.7|72488.7|72505|72499|72494.6|72488.6|432
1740156000000|2025-02-21 16:40:00|72494.6|72488.6|72489.6|72483.6|72495.9|72489.9|72484.8|72478.8|461
1740156300000|2025-02-21 16:45:00|72489.2|72483.2|72498.2|72492.2|72498.9|72492.9|72489.2|72483.2|319
1740156600000|2025-02-21 16:50:00|72498.1|72492.1|72514.4|72508.4|72515.7|72509.7|72497.2|72491.2|371
1740156900000|2025-02-21 16:55:00|72514.8|72508.8|72507.1|72501.1|72515.7|72509.7|72503.1|72497.1|381
1740157200000|2025-02-21 17:00:00|72507.3|72501.3|72486.3|72480.3|72507.6|72501.6|72480.4|72468.4|469
1740157500000|2025-02-21 17:05:00|72487.1|72481.1|72494.7|72488.7|72500.2|72492.3|72485.9|72479.9|367
1740157800000|2025-02-21 17:10:00|72494|72488|72501.1|72495.1|72510.4|72504.4|72492.8|72486.8|298
1740158100000|2025-02-21 17:15:00|72500.9|72494.9|72498.7|72492.7|72502.1|72496.1|72496|72490|324
1740158400000|2025-02-21 17:20:00|72498.5|72492.5|72501|72495|72501|72495|72491.5|72485.5|325
1740158700000|2025-02-21 17:25:00|72500.6|72494.6|72498.8|72486.8|72503.2|72495.1|72495|72485.8|269
1740159000000|2025-02-21 17:30:00|72498|72486|72500.3|72488.3|72506.9|72498.1|72496.7|72485.9|320
1740159300000|2025-02-21 17:35:00|72501.1|72489.1|72500.3|72494.3|72508|72498.1|72490.4|72480.1|472
1740159600000|2025-02-21 17:40:00|72499.5|72493.5|72485.7|72473.7|72502.8|72496.8|72482.4|72470.9|370
1740159900000|2025-02-21 17:45:00|72485.8|72473.8|72486.1|72480.1|72487.3|72480.9|72482.1|72470.7|358
1740160200000|2025-02-21 17:50:00|72486.5|72480.5|72489.2|72483.2|72493.9|72484.9|72481.1|72474.8|341
1740160500000|2025-02-21 17:55:00|72492|72480|72507.3|72495.3|72509.9|72503.9|72489.4|72480|432
1740160800000|2025-02-21 18:00:00|72507.4|72495.4|72493.5|72487.5|72517.9|72505.9|72492.4|72484.9|488
1740161100000|2025-02-21 18:05:00|72493.9|72487.9|72492.6|72480.6|72495.2|72489.2|72481.9|72475.9|400
1740161400000|2025-02-21 18:10:00|72493.3|72481.3|72536.8|72524.8|72541.1|72530.5|72485.1|72476.6|621
1740161700000|2025-02-21 18:15:00|72536.5|72524.5|72534.5|72528.5|72547.8|72541.8|72522.7|72513|592
1740162000000|2025-02-21 18:20:00|72534.4|72528.4|72537.1|72531.1|72546|72537.2|72532.2|72520.5|470
1740162300000|2025-02-21 18:25:00|72538|72532|72554.5|72542.5|72558.9|72548.5|72537.1|72529.1|556
1740162600000|2025-02-21 18:30:00|72556|72544|72581.4|72569.4|72584.4|72572.4|72553.9|72541.9|580
1740162900000|2025-02-21 18:35:00|72581.8|72569.8|72555.9|72543.9|72582.7|72573.7|72552.2|72540.2|571
1740163200000|2025-02-21 18:40:00|72553.8|72541.8|72546|72534|72559.8|72547.8|72540.2|72528.2|432
1740163500000|2025-02-21 18:45:00|72548.2|72536.2|72543.6|72531.6|72548.2|72536.2|72533.9|72521.9|357
1740163800000|2025-02-21 18:50:00|72543.7|72531.7|72551|72545|72560.6|72548.6|72541.9|72529.9|390
1740164100000|2025-02-21 18:55:00|72551.8|72545.8|72542.5|72530.5|72555.9|72547.4|72537|72528.1|500
1740164400000|2025-02-21 19:00:00|72543.1|72531.1|72541.3|72529.3|72547.6|72536.7|72538.1|72526.1|355
1740164700000|2025-02-21 19:05:00|72541.4|72529.4|72546.1|72534.1|72554.3|72542.3|72539.5|72527.7|385
1740165000000|2025-02-21 19:10:00|72545.8|72533.8|72539.1|72527.1|72552.5|72545.4|72535.8|72524.4|393
1740165300000|2025-02-21 19:15:00|72537.6|72525.6|72533.9|72527.9|72540.6|72531|72533.5|72524.5|247
1740165600000|2025-02-21 19:20:00|72533.3|72527.3|72538.5|72532.5|72542.9|72534.2|72530.5|72521.3|255
1740165900000|2025-02-21 19:25:00|72538.4|72532.4|72539.8|72527.8|72545|72538.1|72533.7|72522.7|376
1740166200000|2025-02-21 19:30:00|72539.9|72527.9|72531.3|72525.3|72540|72528|72525.2|72515.3|364
1740166500000|2025-02-21 19:35:00|72531|72525|72529|72523|72537.2|72528.1|72528.1|72516.9|263
1740166800000|2025-02-21 19:40:00|72528.5|72522.5|72538.4|72526.4|72543.8|72534.9|72528.5|72516.8|270
1740167100000|2025-02-21 19:45:00|72539|72527|72545.3|72533.3|72551.3|72543.3|72532.2|72521.7|331
1740167400000|2025-02-21 19:50:00|72545.4|72533.4|72540.6|72528.6|72557.8|72547.7|72535.4|72524.5|353
1740167700000|2025-02-21 19:55:00|72540.7|72528.7|72540.1|72534.1|72548.7|72537.8|72535.5|72526.1|451
1740168000000|2025-02-21 20:00:00|72541.4|72535.4|72537.1|72531.1|72545.4|72537.3|72534.5|72525.9|361
1740168300000|2025-02-21 20:05:00|72536.9|72530.9|72544.6|72532.6|72546|72536.3|72531.4|72522.3|269
1740168600000|2025-02-21 20:10:00|72544.4|72532.4|72550.1|72538.1|72553.2|72543.1|72540.4|72530.2|272
1740168900000|2025-02-21 20:15:00|72550|72538|72555.6|72549.6|72559.9|72549.7|72549.5|72537.5|224
1740169200000|2025-02-21 20:20:00|72555.7|72549.7|72561.9|72555.9|72567.6|72557.4|72554.9|72545.4|254
1740169500000|2025-02-21 20:25:00|72562.2|72556.2|72563.2|72557.2|72568.5|72560.4|72559.8|72550.8|261
1740169800000|2025-02-21 20:30:00|72563.3|72557.3|72565.6|72559.6|72567.7|72561|72559|72549.1|299
1740170100000|2025-02-21 20:35:00|72565.7|72559.7|72561.5|72549.5|72568.4|72560.8|72559.6|72547.6|246
1740170400000|2025-02-21 20:40:00|72559.7|72547.7|72563.1|72557.1|72567.5|72558.7|72557.7|72546.2|252
1740170700000|2025-02-21 20:45:00|72562.7|72556.7|72563.4|72557.4|72570.4|72561.1|72562.7|72553.3|203
1740171000000|2025-02-21 20:50:00|72565.8|72553.8|72566.2|72554.2|72571.8|72562.6|72565|72553|281
1740171300000|2025-02-21 20:55:00|72566.1|72554.1|72560.7|72548.7|72591.9|72579.9|72555.4|72543.4|489
1740171600000|2025-02-21 21:00:00|72560.6|72548.6|72561.4|72549.4|72562.4|72550.4|72558|72546|181
1740171900000|2025-02-21 21:05:00|72561.5|72549.5|72566.4|72554.4|72566.5|72554.5|72560.4|72548.4|101
1740172200000|2025-02-21 21:10:00|72566.5|72554.5|72565.4|72553.4|72566.8|72554.8|72560.5|72548.5|94
1740172500000|2025-02-21 21:15:00|72565.6|72553.6|72563.7|72551.7|72565.6|72553.6|72563.4|72551.4|26
1740172800000|2025-02-21 21:20:00|72563.6|72551.6|72558.2|72546.2|72572.3|72551.6|72556.4|72534.4|487
1740173100000|2025-02-21 21:25:00|72558.4|72546.4|72560.7|72548.7|72571.3|72549|72558.1|72536.8|354
1740173400000|2025-02-21 21:30:00|72560.1|72548.1|72559|72547|72570.5|72549.6|72558.3|72540.2|40
1740173700000|2025-02-21 21:35:00|72559.3|72547.3|72549.7|72537.7|72567.3|72547.4|72545.2|72522.6|83
1740174000000|2025-02-21 21:40:00|72549.5|72537.5|72561.2|72515.9|72579.8|72541.2|72529.9|72498.9|233
1740174300000|2025-02-21 21:45:00|72558.6|72516.2|72574.9|72505.2|72577.8|72517.4|72558.4|72503.8|82
1740174600000|2025-02-21 21:50:00|72575.6|72507.8|72583.4|72502.2|72585.6|72508.6|72572.9|72502.2|67
1740174900000|2025-02-21 21:55:00|72586.4|72495.5|72590.6|72486.3|72603.6|72501.6|72576.9|72485.8|25
1740344400000|2025-02-23 21:00:00|72492.1|72478.1|72492.1|72478.1|72548|72478.1|72492|72422|13
1740344700000|2025-02-23 21:05:00|72492|72478|72537.8|72432.3|72537.9|72478.1|72492|72432.1|15
1740345000000|2025-02-23 21:10:00|72537.7|72478|72537.7|72432.3|72537.7|72478|72492|72432.3|3
1740345300000|2025-02-23 21:15:00|72492|72478|72537.7|72432.3|72537.7|72478|72492|72432.3|6
1740345600000|2025-02-23 21:20:00|72492|72478|72492|72478|72492|72478|72492|72478|1
1740345900000|2025-02-23 21:25:00|72537.7|72432.3|72537.7|72432.3|72537.7|72432.3|72537.7|72432.3|1
1740346200000|2025-02-23 21:30:00|72548|72422|72537.7|72432.3|72548|72478|72492|72422|4
1740346800000|2025-02-23 21:40:00|72492|72478|72492|72478|72492|72478|72492|72478|1
1740347100000|2025-02-23 21:45:00|72537.7|72432.3|72537.7|72432.3|72537.7|72478|72492|72432.3|6
1740347400000|2025-02-23 21:50:00|72492|72478|72492|72478|72492|72478|72492|72478|1
1740348000000|2025-02-23 22:00:00|72491|72479|72490.9|72478.9|72491|72479|72490|72478|9
1740348300000|2025-02-23 22:05:00|72490|72478|72514.7|72438.4|72514.7|72478.8|72482.6|72438.4|10
1740348600000|2025-02-23 22:10:00|72514.8|72438.3|72514.7|72438.4|72514.8|72438.4|72514.7|72438.3|2
1740348900000|2025-02-23 22:15:00|72483.1|72471.1|72498.4|72486.4|72499.7|72487.7|72482.5|72470.5|98
1740349200000|2025-02-23 22:20:00|72498.3|72486.3|72497.4|72485.4|72498.8|72486.8|72496.8|72484.8|90
1740349500000|2025-02-23 22:25:00|72497.5|72485.5|72495.1|72483.1|72498.6|72486.6|72494.8|72482.8|93
1740349800000|2025-02-23 22:30:00|72494.2|72482.2|72497|72485|72498.2|72486.2|72494.2|72482.2|73
1740350100000|2025-02-23 22:35:00|72497.1|72485.1|72497.2|72485.2|72497.8|72485.8|72496.6|72484.6|54
1740350400000|2025-02-23 22:40:00|72497.3|72485.3|72497.7|72485.7|72501.2|72489.2|72496.8|72484.8|73
1740350700000|2025-02-23 22:45:00|72497.8|72485.8|72558.6|72473.7|72569.4|72519.4|72497.7|72469.7|157
1740351000000|2025-02-23 22:50:00|72558.4|72473.8|72557.5|72480.2|72559.8|72513.2|72520.9|72469.1|237
1740351300000|2025-02-23 22:55:00|72556.9|72480.4|72557.9|72469.1|72558.6|72513.3|72520.7|72469.1|129
1740351600000|2025-02-23 23:00:00|72553.7|72476.2|72514.5|72502.5|72562.8|72506.6|72512.5|72469.1|196
1740351900000|2025-02-23 23:05:00|72514.4|72502.4|72538.8|72526.8|72566.3|72526.8|72512.2|72491.5|184
1740352200000|2025-02-23 23:10:00|72538.5|72526.5|72534.1|72522.1|72541.1|72529.1|72534.1|72522.1|115
1740352500000|2025-02-23 23:15:00|72534|72522|72539|72527|72539|72527|72532.6|72520.6|44
1740352800000|2025-02-23 23:20:00|72539.8|72527.8|72538|72526|72540.6|72528.6|72535.7|72523.7|67
1740353100000|2025-02-23 23:25:00|72538.1|72526.1|72531.8|72519.8|72538.1|72526.1|72526.6|72514.6|79
1740353400000|2025-02-23 23:30:00|72532|72520|72538.1|72526.1|72542.5|72530.5|72532|72520|224
1740353700000|2025-02-23 23:35:00|72538.4|72526.4|72538.5|72526.5|72540.4|72528.4|72536.8|72524.8|157
1740354000000|2025-02-23 23:40:00|72537.8|72525.8|72531.4|72519.4|72538.8|72526.8|72530|72518|83
1740354300000|2025-02-23 23:45:00|72531.5|72519.5|72532.9|72520.9|72536.2|72524.2|72531.4|72519.4|72
1740354600000|2025-02-23 23:50:00|72533.6|72521.6|72536.6|72524.6|72537.7|72525.7|72530.9|72518.9|93
1740354900000|2025-02-23 23:55:00|72536.7|72524.7|72548.4|72536.4|72548.7|72536.7|72536.7|72524.7|84
1740355200000|2025-02-24 00:00:00|72548.3|72536.3|72540.6|72528.6|72550.8|72538.8|72539.2|72527.2|208
1740355500000|2025-02-24 00:05:00|72535|72523|72523.1|72511.1|72535|72523|72513.1|72501.1|71
1740355800000|2025-02-24 00:10:00|72523.3|72511.3|72514.6|72502.6|72529|72517|72512.7|72500.7|181
1740356100000|2025-02-24 00:15:00|72514.5|72502.5|72515.6|72503.6|72525.1|72513.1|72511.4|72499.4|211
1740356400000|2025-02-24 00:20:00|72515.5|72503.5|72502.2|72490.2|72515.5|72503.5|72495.6|72483.6|187
1740356700000|2025-02-24 00:25:00|72508.1|72496.1|72505.9|72493.9|72509|72497|72496.8|72484.8|153
1740357000000|2025-02-24 00:30:00|72505.7|72493.7|72510.6|72498.6|72512.2|72500.2|72486.9|72474.9|442
1740357300000|2025-02-24 00:35:00|72510.7|72498.7|72519.4|72507.4|72523.4|72511.4|72503.6|72491.6|283
1740357600000|2025-02-24 00:40:00|72519.5|72507.5|72516.8|72504.8|72522.9|72510.9|72512.1|72500.1|263
1740357900000|2025-02-24 00:45:00|72516.9|72504.9|72490|72478|72517.5|72505.5|72485.6|72473.6|384
1740358200000|2025-02-24 00:50:00|72489.9|72477.9|72488.4|72476.4|72497.2|72485.2|72483.3|72471.3|520
1740358500000|2025-02-24 00:55:00|72488.3|72476.3|72495.9|72483.9|72498.8|72486.8|72475.2|72463.2|500
1740358800000|2025-02-24 01:00:00|72496|72484|72499.6|72487.6|72506.4|72494.4|72490.1|72479.4|610
1740359100000|2025-02-24 01:05:00|72499.5|72487.5|72481.5|72469.5|72500.5|72488.5|72476.6|72468.8|486
1740359400000|2025-02-24 01:10:00|72481.2|72469.2|72466.6|72454.6|72485.7|72475.3|72460.5|72448.5|384
1740359700000|2025-02-24 01:15:00|72466.7|72454.7|72473.3|72461.3|72488.6|72476.6|72466.2|72454.2|595
1740360000000|2025-02-24 01:20:00|72471|72465|72481.1|72469.1|72482.8|72476.5|72460.3|72452.5|568
1740360300000|2025-02-24 01:25:00|72481.4|72469.4|72495.3|72489.3|72502.1|72496.1|72472.3|72466.3|611
1740360600000|2025-02-24 01:30:00|72494.9|72488.9|72504.3|72492.3|72526.4|72516.3|72491|72485|735
1740360900000|2025-02-24 01:35:00|72504.4|72492.4|72509.8|72497.8|72512.2|72505.6|72480.9|72469.1|750
1740361200000|2025-02-24 01:40:00|72510.2|72498.2|72485.9|72479.9|72511.2|72502.7|72484.4|72476.3|712
1740361500000|2025-02-24 01:45:00|72486|72480|72467.2|72461.2|72494.7|72485.7|72458.2|72450|797
1740361800000|2025-02-24 01:50:00|72467.6|72461.6|72480.8|72474.8|72480.8|72474.8|72465.9|72457.3|687
1740362100000|2025-02-24 01:55:00|72481.8|72475.8|72496.4|72484.4|72499.4|72487.7|72470.5|72463.5|748
1740362400000|2025-02-24 02:00:00|72497.1|72485.1|72493.5|72481.5|72503.7|72492.9|72483.3|72471.3|763
1740362700000|2025-02-24 02:05:00|72492.3|72480.3|72495.7|72489.7|72498.6|72489.7|72474.5|72468.5|655
1740363000000|2025-02-24 02:10:00|72495.8|72489.8|72483.9|72477.9|72500.3|72494.3|72481.5|72470.5|607
1740363300000|2025-02-24 02:15:00|72483.7|72477.7|72495.7|72489.7|72496.5|72490.5|72482.9|72476.9|615
1740363600000|2025-02-24 02:20:00|72495.9|72489.9|72509.6|72503.6|72512.8|72503.9|72490.6|72481.7|544
1740363900000|2025-02-24 02:25:00|72509.8|72503.8|72497.7|72491.7|72515.4|72509.4|72494.9|72488.9|489
1740364200000|2025-02-24 02:30:00|72497.8|72491.8|72476.3|72464.3|72497.9|72491.9|72475.3|72463.3|553
1740364500000|2025-02-24 02:35:00|72476.6|72464.6|72405.9|72393.9|72476.7|72464.7|72402.1|72390.1|850
1740364800000|2025-02-24 02:40:00|72404.4|72392.4|72377.8|72365.8|72412|72403|72369.7|72360.8|774
1740365100000|2025-02-24 02:45:00|72377.6|72365.6|72392.6|72380.6|72393.7|72383.9|72363.8|72357.8|611
1740365400000|2025-02-24 02:50:00|72393.9|72381.9|72372.7|72366.7|72397.2|72385.2|72369.1|72361.2|604
1740365700000|2025-02-24 02:55:00|72372.5|72366.5|72388.6|72382.6|72395.9|72389.9|72364.7|72358.7|571
1740366000000|2025-02-24 03:00:00|72388.7|72382.7|72388.5|72376.5|72390.7|72384.7|72376.2|72368.3|583
1740366300000|2025-02-24 03:05:00|72387.5|72375.5|72332.4|72320.4|72389.4|72377.4|72331.1|72319.1|678
1740366600000|2025-02-24 03:10:00|72333|72321|72322.3|72316.3|72336.9|72330|72303.6|72293.7|783
1740366900000|2025-02-24 03:15:00|72322.4|72316.4|72289.4|72283.4|72323|72317|72262.3|72256.3|909
1740367200000|2025-02-24 03:20:00|72288.2|72282.2|72319.4|72307.4|72323.8|72312.4|72285|72275.7|662
1740367500000|2025-02-24 03:25:00|72318.8|72306.8|72334.5|72322.5|72337.2|72325.2|72314.3|72305.1|544
1740367800000|2025-02-24 03:30:00|72334.3|72322.3|72310.6|72298.6|72336.3|72324.3|72303|72295|462
1740368100000|2025-02-24 03:35:00|72310.3|72298.3|72342.1|72330.1|72342.3|72333.7|72301.8|72289.8|533
1740368400000|2025-02-24 03:40:00|72342.2|72330.2|72334.1|72322.1|72362.2|72350.2|72327.8|72318.2|547
1740368700000|2025-02-24 03:45:00|72334.2|72322.2|72319.5|72313.5|72339.7|72327.7|72313|72307|463
1740369000000|2025-02-24 03:50:00|72319.4|72313.4|72336.5|72324.5|72339.3|72328.2|72305.1|72296.5|379
1740369300000|2025-02-24 03:55:00|72336.6|72324.6|72328.5|72322.5|72343.6|72331.6|72325.3|72315.7|432
1740369600000|2025-02-24 04:00:00|72331.9|72319.9|72345.9|72339.9|72347.1|72341.1|72323.5|72317|362
1740369900000|2025-02-24 04:05:00|72345.6|72339.6|72351.2|72345.2|72354.6|72348.6|72345.3|72339.3|366
1740370200000|2025-02-24 04:10:00|72351.1|72345.1|72359.6|72347.6|72359.6|72350.2|72347.3|72341.3|262
1740370500000|2025-02-24 04:15:00|72359.5|72347.5|72361.2|72349.2|72363.4|72353.8|72353.9|72344.9|267
1740370800000|2025-02-24 04:20:00|72361.6|72349.6|72355.7|72349.7|72368.4|72356.4|72351.9|72345.9|346
1740371100000|2025-02-24 04:25:00|72355.6|72349.6|72347.8|72341.8|72356.7|72350.7|72344.1|72338.1|268
1740371400000|2025-02-24 04:30:00|72347.9|72341.9|72343.5|72331.5|72348|72341.9|72339|72327|272
1740371700000|2025-02-24 04:35:00|72343.4|72331.4|72349.3|72337.3|72352.1|72343.7|72343.4|72331.4|292
1740372000000|2025-02-24 04:40:00|72349.2|72337.2|72350|72338|72350.5|72340.8|72340|72329.3|272
1740372300000|2025-02-24 04:45:00|72349.9|72337.9|72351|72345|72366.6|72360.4|72349.6|72337.6|310
1740372600000|2025-02-24 04:50:00|72351.2|72345.2|72336.3|72330.3|72355.4|72346.8|72333.1|72325.4|285
1740372900000|2025-02-24 04:55:00|72336.4|72330.4|72331|72325|72343.1|72334.1|72325.5|72319.5|404
1740373200000|2025-02-24 05:00:00|72331.1|72325.1|72362.8|72350.8|72363.3|72351.3|72331.1|72325.1|528
1740373500000|2025-02-24 05:05:00|72362.7|72350.7|72390.9|72378.9|72392|72381.2|72362.4|72350.4|602
1740373800000|2025-02-24 05:10:00|72391|72379|72361.3|72355.3|72396.5|72390.5|72356.6|72348.2|439
1740374100000|2025-02-24 05:15:00|72361|72355|72369.5|72357.5|72372.8|72364.4|72359.3|72349.6|361
1740374400000|2025-02-24 05:20:00|72369.4|72357.4|72393.6|72387.6|72398.4|72392.4|72362.1|72354|416
1740374700000|2025-02-24 05:25:00|72393.5|72387.5|72381.7|72375.7|72393.5|72387.5|72371.4|72364|427
1740375000000|2025-02-24 05:30:00|72382.2|72376.2|72388.7|72376.7|72394.4|72386.2|72382.2|72372.7|418
1740375300000|2025-02-24 05:35:00|72389.2|72377.2|72369|72357|72393.8|72381.9|72363.1|72351.1|423
1740375600000|2025-02-24 05:40:00|72369.1|72357.1|72366.7|72360.7|72371.2|72365.2|72362.6|72353|392
1740375900000|2025-02-24 05:45:00|72366.9|72360.9|72386.6|72380.6|72386.7|72380.7|72366.9|72360.9|341
1740376200000|2025-02-24 05:50:00|72386.5|72380.5|72381.4|72369.4|72388.4|72380.6|72375.7|72366|443
1740376500000|2025-02-24 05:55:00|72382.5|72370.5|72409.8|72397.8|72415.3|72409.3|72382.5|72370.5|733
1740376800000|2025-02-24 06:00:00|72409.9|72397.9|72429.4|72423.4|72437.6|72426.3|72409.9|72397.9|632
1740377100000|2025-02-24 06:05:00|72429.2|72423.2|72430.5|72424.5|72437.3|72431.3|72419.6|72413.6|546
1740377400000|2025-02-24 06:10:00|72430.7|72424.7|72423.9|72417.9|72434.3|72428.1|72419.5|72411.2|548
1740377700000|2025-02-24 06:15:00|72424.3|72418.3|72450.8|72438.8|72452.5|72440.5|72419.6|72413.6|471
1740378000000|2025-02-24 06:20:00|72451.3|72439.3|72434.6|72428.6|72462.2|72451.1|72433.7|72424.4|564
1740378300000|2025-02-24 06:25:00|72434.5|72428.5|72437.3|72425.3|72446.1|72434.1|72426.3|72418.9|591
1740378600000|2025-02-24 06:30:00|72438.2|72426.2|72431.5|72425.5|72442|72436|72428.9|72419.5|363
1740378900000|2025-02-24 06:35:00|72431.4|72425.4|72444.6|72432.6|72446.7|72438.1|72431.3|72425.3|356
1740379200000|2025-02-24 06:40:00|72445.3|72433.3|72452.7|72446.7|72459.1|72451.2|72443.3|72433.3|493
1740379500000|2025-02-24 06:45:00|72452.6|72446.6|72472.5|72460.5|72475.8|72469.8|72448|72439.3|488
1740379800000|2025-02-24 06:50:00|72469|72463|72453.8|72441.8|72472.6|72466.1|72446.2|72438.8|550
1740380100000|2025-02-24 06:55:00|72454.3|72442.3|72455.1|72443.1|72461.4|72452.3|72446.3|72440.3|619
1740380400000|2025-02-24 07:00:00|72455.6|72443.6|72435.7|72423.7|72455.6|72443.6|72430.4|72418.4|661
1740380700000|2025-02-24 07:05:00|72435.9|72423.9|72432|72420|72437.8|72425.8|72421.3|72409.3|529
1740381000000|2025-02-24 07:10:00|72431.9|72419.9|72445.8|72433.8|72448.7|72437.8|72428.2|72419.1|497
1740381300000|2025-02-24 07:15:00|72446.4|72434.4|72449.6|72437.6|72470.2|72460.2|72439.9|72430.9|610
1740381600000|2025-02-24 07:20:00|72449.3|72437.3|72464|72452|72464|72456|72447.2|72437.3|488
1740381900000|2025-02-24 07:25:00|72464.1|72452.1|72453.3|72447.3|72467.8|72460.4|72446.8|72438.5|503
1740382200000|2025-02-24 07:30:00|72453.6|72447.6|72440.5|72434.5|72453.8|72447.8|72434.8|72426.3|526
1740382500000|2025-02-24 07:35:00|72440.4|72434.4|72461.1|72455.1|72471.4|72462.9|72440.1|72434.1|582
1740382800000|2025-02-24 07:40:00|72461.2|72455.2|72481.4|72469.4|72481.8|72473.8|72459.1|72447.2|497
1740383100000|2025-02-24 07:45:00|72481.8|72469.8|72472.3|72466.3|72484.9|72478|72468.3|72458.7|679
1740383400000|2025-02-24 07:50:00|72474.8|72462.8|72469.4|72463.4|72478.3|72471.3|72468.1|72461.8|594
1740383700000|2025-02-24 07:55:00|72469.5|72463.5|72472.5|72460.5|72479|72471.1|72464.7|72458.7|606
1740384000000|2025-02-24 08:00:00|72472.1|72460.1|72474.8|72468.8|72491.8|72481.8|72463.5|72456.1|624
1740384300000|2025-02-24 08:05:00|72474.9|72468.9|72481.3|72475.3|72491.4|72484.4|72474.6|72468.6|581
1740384600000|2025-02-24 08:10:00|72481.2|72475.2|72477.5|72471.5|72487.2|72481.2|72472.2|72466.2|484
1740384900000|2025-02-24 08:15:00|72477.6|72471.6|72495.4|72483.4|72502.3|72493|72477.4|72469.1|559
1740385200000|2025-02-24 08:20:00|72496.1|72484.1|72489.4|72483.4|72513.9|72505.8|72489.3|72481|643
1740385500000|2025-02-24 08:25:00|72489.7|72483.7|72485|72473|72495.6|72488.9|72482.7|72472.9|641
1740385800000|2025-02-24 08:30:00|72485.1|72473.1|72463|72457|72488.9|72480.6|72462.4|72455|573
1740386100000|2025-02-24 08:35:00|72462.9|72456.9|72468.9|72456.9|72469.9|72460.9|72459.1|72449.6|517
1740386400000|2025-02-24 08:40:00|72469.9|72457.9|72451.2|72445.2|72470.7|72461.7|72443.8|72437.8|424
1740386700000|2025-02-24 08:45:00|72451.7|72445.7|72445.9|72439.9|72463.7|72454.7|72437.5|72430.7|521
1740387000000|2025-02-24 08:50:00|72446.2|72440.2|72440.1|72428.1|72451.2|72442.5|72434|72425|459
1740387300000|2025-02-24 08:55:00|72440.3|72428.3|72440.1|72434.1|72444.7|72438.7|72433.7|72425.3|440
1740387600000|2025-02-24 09:00:00|72439.9|72433.9|72441.7|72435.7|72451|72442.4|72430|72421.8|542
1740387900000|2025-02-24 09:05:00|72441.6|72435.6|72448.7|72442.7|72455.6|72445.6|72441.4|72432.4|503
1740388200000|2025-02-24 09:10:00|72448.5|72442.5|72449.2|72443.2|72451.9|72444.5|72444|72435.2|342
1740388500000|2025-02-24 09:15:00|72449|72443|72440.9|72434.9|72451.7|72445.7|72439.7|72429.9|386
1740388800000|2025-02-24 09:20:00|72441.6|72435.6|72448.5|72442.5|72452.4|72446.4|72440.5|72434.5|463
1740389100000|2025-02-24 09:25:00|72449.1|72443.1|72465.6|72459.6|72467.5|72461.5|72448.5|72442.5|452
1740389400000|2025-02-24 09:30:00|72465.7|72459.7|72463.4|72457.4|72471|72464|72463.1|72454.4|407
1740389700000|2025-02-24 09:35:00|72463.5|72457.5|72470.1|72464.1|72473.9|72465.9|72459.3|72453.3|327
1740390000000|2025-02-24 09:40:00|72471.4|72465.4|72473|72467|72477.7|72471.2|72469.1|72460.9|394
1740390300000|2025-02-24 09:45:00|72473.3|72467.3|72483|72477|72487.3|72481.3|72472.7|72466.7|397
1740390600000|2025-02-24 09:50:00|72483.1|72477.1|72489.3|72477.3|72492.9|72480.9|72479.3|72469.8|410
1740390900000|2025-02-24 09:55:00|72488.2|72476.2|72492.9|72486.9|72495.8|72489.4|72487.7|72475.7|333
1740391200000|2025-02-24 10:00:00|72493|72487|72500.8|72494.8|72511.1|72501.8|72493|72487|314
1740391500000|2025-02-24 10:05:00|72501|72495|72499.8|72493.8|72514.4|72504.9|72498.2|72488.8|334
1740391800000|2025-02-24 10:10:00|72500.1|72494.1|72526.4|72514.4|72549.5|72540.8|72499.3|72493.3|381
1740392100000|2025-02-24 10:15:00|72522.8|72510.8|72527.1|72521.1|72528.6|72522.6|72512.7|72504.2|463
1740392400000|2025-02-24 10:20:00|72527|72521|72531.2|72519.2|72532.8|72524.2|72523.1|72516|336
1740392700000|2025-02-24 10:25:00|72531|72519|72521.4|72515.4|72532|72520|72507.9|72500.7|373
1740393000000|2025-02-24 10:30:00|72521.5|72515.5|72531.1|72525.1|72536.2|72528.6|72518.4|72509.3|470
1740393300000|2025-02-24 10:35:00|72530.7|72524.7|72520.1|72514.1|72534.8|72525.9|72516.1|72510.1|352
1740393600000|2025-02-24 10:40:00|72520|72514|72520.6|72514.6|72525.5|72519.5|72519|72513|324
1740393900000|2025-02-24 10:45:00|72520.7|72514.7|72510.5|72504.5|72522.5|72516.5|72510.5|72504.5|263
1740394200000|2025-02-24 10:50:00|72509.8|72503.8|72508.5|72502.5|72512.9|72505.5|72506.6|72498.2|337
1740394500000|2025-02-24 10:55:00|72508.4|72502.4|72505.8|72499.8|72513|72503.9|72503.5|72497.5|313
1740394800000|2025-02-24 11:00:00|72505.4|72499.4|72510.9|72498.9|72510.9|72502.8|72502.6|72493.4|293
1740395100000|2025-02-24 11:05:00|72511.3|72499.3|72513.7|72501.7|72514.6|72502.8|72508.1|72496.1|291
1740395400000|2025-02-24 11:10:00|72512.7|72500.7|72511|72499|72515.5|72506.2|72508.9|72497.7|218
1740395700000|2025-02-24 11:15:00|72510.8|72498.8|72502.6|72490.6|72512|72504|72502.6|72490.6|211
1740396000000|2025-02-24 11:20:00|72502.5|72490.5|72503.9|72497.9|72508.9|72499.2|72499.7|72487.7|249
1740396300000|2025-02-24 11:25:00|72504|72498|72507.6|72501.6|72510.1|72502.5|72503.5|72492.7|256
1740396600000|2025-02-24 11:30:00|72507.7|72501.7|72518.3|72506.3|72522.6|72510.6|72507.7|72499.5|296
1740396900000|2025-02-24 11:35:00|72518.4|72506.4|72513.4|72501.4|72519.9|72507.9|72512|72500|230
1740397200000|2025-02-24 11:40:00|72512.8|72500.8|72521.8|72509.8|72522|72510|72512.8|72500.8|227
1740397500000|2025-02-24 11:45:00|72522|72510|72525.1|72513.1|72526.7|72514.7|72520.8|72508.8|259
1740397800000|2025-02-24 11:50:00|72524.6|72512.6|72527.2|72515.2|72529.3|72517.3|72522.5|72510.5|229
1740398100000|2025-02-24 11:55:00|72527.1|72515.1|72528.6|72522.6|72532.6|72523.3|72521.1|72514.5|270
1740398400000|2025-02-24 12:00:00|72528.7|72522.7|72534.8|72528.8|72538.8|72529.5|72528.6|72518.5|287
1740398700000|2025-02-24 12:05:00|72535.5|72529.5|72528.5|72522.5|72539.6|72529.5|72526|72520|270
1740399000000|2025-02-24 12:10:00|72529.5|72523.5|72532.3|72526.3|72535.3|72528.2|72527.5|72520.4|308
1740399300000|2025-02-24 12:15:00|72532.2|72526.2|72523.9|72517.9|72533.5|72527.5|72522.2|72516.2|241
1740399600000|2025-02-24 12:20:00|72524|72518|72530.6|72524.6|72535|72526|72519.3|72513.3|232
1740399900000|2025-02-24 12:25:00|72530.8|72524.8|72534|72528|72534|72528|72523.1|72517.1|267
1740400200000|2025-02-24 12:30:00|72534.1|72528.1|72534.7|72528.7|72538|72532|72531.7|72525.7|288
1740400500000|2025-02-24 12:35:00|72535|72529|72531|72519|72538.6|72529.5|72530.3|72518.3|302
1740400800000|2025-02-24 12:40:00|72530.6|72518.6|72538.7|72526.7|72538.9|72526.9|72530.3|72518.3|260
1740401100000|2025-02-24 12:45:00|72538.9|72526.9|72539.4|72533.4|72540.9|72534.9|72529.2|72518.6|296
1740401400000|2025-02-24 12:50:00|72539.5|72533.5|72540.3|72534.3|72546.9|72540.9|72537.2|72531.2|260
1740401700000|2025-02-24 12:55:00|72539.8|72533.8|72522.1|72516.1|72540.1|72534.1|72521.6|72515.6|302
1740402000000|2025-02-24 13:00:00|72522.2|72516.2|72521.9|72515.9|72525.6|72517.9|72517.9|72510.2|478
1740402300000|2025-02-24 13:05:00|72522.1|72516.1|72526.1|72514.1|72527.4|72517.9|72512.4|72504.4|431
1740402600000|2025-02-24 13:10:00|72526.2|72514.2|72515.8|72503.8|72526.6|72517.6|72514.6|72502.6|398
1740402900000|2025-02-24 13:15:00|72515.5|72503.5|72504.7|72498.7|72516.9|72507.9|72504.2|72498.2|413
1740403200000|2025-02-24 13:20:00|72504.8|72498.8|72499.7|72493.7|72511.8|72502.5|72494.7|72486|462
1740403500000|2025-02-24 13:25:00|72499.8|72493.8|72503.2|72491.2|72505.5|72496.7|72492.3|72486.3|326
1740403800000|2025-02-24 13:30:00|72503.9|72491.9|72493.6|72487.6|72505|72493|72492.3|72484.7|424
1740404100000|2025-02-24 13:35:00|72493.5|72487.5|72504.7|72492.7|72504.7|72492.7|72490.5|72480.5|448
1740404400000|2025-02-24 13:40:00|72504.3|72492.3|72514.2|72502.2|72515.8|72503.8|72498.6|72486.6|470
1740404700000|2025-02-24 13:45:00|72514|72502|72509.7|72503.7|72524.6|72512.6|72509.2|72499.6|466
1740405000000|2025-02-24 13:50:00|72509.8|72503.8|72515.5|72509.5|72517.6|72509.6|72507.1|72497.8|352
1740405300000|2025-02-24 13:55:00|72515.7|72509.7|72507.1|72501.1|72521.6|72512.5|72505.7|72499.7|393
1740405600000|2025-02-24 14:00:00|72507|72501|72514.9|72508.9|72516.2|72510.2|72504.2|72498.2|448
1740405900000|2025-02-24 14:05:00|72514.7|72508.7|72508.7|72502.7|72519.3|72511.8|72508.7|72502.3|415
1740406200000|2025-02-24 14:10:00|72509.5|72503.5|72519.1|72513.1|72520.8|72514.8|72507.6|72501.6|456
1740406500000|2025-02-24 14:15:00|72519.2|72513.2|72515.5|72509.5|72523.1|72516|72514.5|72508.5|431
1740406800000|2025-02-24 14:20:00|72515.4|72509.4|72509.1|72503.1|72517.1|72511.1|72506.9|72500.9|414
1740407100000|2025-02-24 14:25:00|72509|72503|72513.8|72501.8|72516.7|72505.6|72505.5|72496.8|517
1740407400000|2025-02-24 14:30:00|72513.3|72501.3|72529.3|72517.3|72530.1|72518.1|72510.4|72498.4|734
1740407700000|2025-02-24 14:35:00|72529.7|72517.7|72539.9|72527.9|72543.6|72531.6|72525.4|72513.4|728
1740408000000|2025-02-24 14:40:00|72539.1|72527.1|72538.4|72526.4|72544.8|72532.8|72532|72520|726
1740408300000|2025-02-24 14:45:00|72537.7|72525.7|72547.1|72541.1|72553.5|72542.2|72530.9|72518.9|732
1740408600000|2025-02-24 14:50:00|72547|72541|72538.3|72532.3|72554.4|72544.8|72538.2|72532.2|583
1740408900000|2025-02-24 14:55:00|72538.2|72532.2|72531.9|72525.9|72541.4|72533.8|72528.5|72517.7|607
1740409200000|2025-02-24 15:00:00|72531.5|72525.5|72533.8|72521.8|72539.5|72527.8|72525.1|72515.4|685
1740409500000|2025-02-24 15:05:00|72533.3|72521.3|72514.8|72502.8|72533.3|72521.3|72513.1|72501.1|729
1740409800000|2025-02-24 15:10:00|72514.6|72502.6|72517.9|72511.9|72519.8|72511.9|72511.8|72499.8|603
1740410100000|2025-02-24 15:15:00|72518.1|72512.1|72528.5|72516.5|72530|72519.7|72513.1|72505.2|520
1740410400000|2025-02-24 15:20:00|72529.1|72517.1|72532|72526|72533.6|72527.6|72522.5|72514.8|457
1740410700000|2025-02-24 15:25:00|72532.1|72526.1|72524.7|72518.7|72540.9|72534.9|72523.8|72514|484
1740411000000|2025-02-24 15:30:00|72524.5|72518.5|72514.7|72508.7|72532.8|72522.8|72514.7|72504.4|647
1740411300000|2025-02-24 15:35:00|72515|72509|72517.3|72511.3|72523.4|72515.7|72513.6|72503|521
1740411600000|2025-02-24 15:40:00|72517.2|72511.2|72506.8|72494.8|72518.5|72512.5|72501.5|72492.8|501
1740411900000|2025-02-24 15:45:00|72506.9|72494.9|72505.5|72499.5|72512.1|72503.6|72502.4|72493.3|453
1740412200000|2025-02-24 15:50:00|72505.2|72499.2|72498.3|72492.3|72508.8|72500.1|72498.3|72491.9|534
1740412500000|2025-02-24 15:55:00|72498.1|72492.1|72493.3|72487.3|72501.6|72495.6|72487.2|72479.5|616
1740412800000|2025-02-24 16:00:00|72493.6|72487.6|72502.2|72490.2|72502.8|72490.8|72491.6|72482.1|518
1740413100000|2025-02-24 16:05:00|72502.1|72490.1|72499.2|72493.2|72502.8|72494.2|72494|72482|477
1740413400000|2025-02-24 16:10:00|72498.4|72492.4|72511.7|72505.7|72514.6|72506.7|72493.1|72485|454
1740413700000|2025-02-24 16:15:00|72511.2|72505.2|72506.1|72500.1|72514.1|72508.1|72502.2|72496.2|362
1740414000000|2025-02-24 16:20:00|72506|72500|72512.3|72500.3|72512.9|72502.3|72502.9|72494.9|334
1740414300000|2025-02-24 16:25:00|72511.8|72499.8|72521.1|72509.1|72521.8|72513.8|72508.5|72499|360
1740414600000|2025-02-24 16:30:00|72521.3|72509.3|72515.6|72509.6|72526.2|72516.3|72513.7|72505.4|355
1740414900000|2025-02-24 16:35:00|72515.2|72509.2|72512.2|72506.2|72518.3|72509.7|72510|72503.3|326
1740415200000|2025-02-24 16:40:00|72512.4|72506.4|72501.6|72495.6|72512.9|72506.9|72500.4|72494.4|291
1740415500000|2025-02-24 16:45:00|72501.5|72495.5|72511.8|72505.8|72512.1|72506.1|72498.3|72492.3|321
1740415800000|2025-02-24 16:50:00|72511.5|72505.5|72511.5|72505.5|72514.9|72505.9|72507.8|72498|312
1740416100000|2025-02-24 16:55:00|72511.4|72505.4|72511|72499|72511.7|72505.4|72502|72495.4|414
1740416400000|2025-02-24 17:00:00|72508.3|72502.3|72514|72502|72515.1|72503.1|72505.8|72495.1|339
1740416700000|2025-02-24 17:05:00|72513.8|72501.8|72527.4|72515.4|72530.8|72521.3|72510.6|72501.6|451
1740417000000|2025-02-24 17:10:00|72527.5|72515.5|72520|72514|72530.3|72519.2|72519.6|72511.8|317
1740417300000|2025-02-24 17:15:00|72520.1|72514.1|72526.6|72520.6|72527.3|72521.3|72517.8|72511.8|281
1740417600000|2025-02-24 17:20:00|72526.7|72520.7|72524|72518|72533.5|72524.1|72523.4|72517.4|259
1740417900000|2025-02-24 17:25:00|72523.9|72517.9|72522.1|72516.1|72526|72520|72519.5|72513.5|286
1740418200000|2025-02-24 17:30:00|72522.2|72516.2|72517.9|72505.9|72526.7|72516.8|72514.2|72504.8|298
1740418500000|2025-02-24 17:35:00|72518.1|72506.1|72516.4|72504.4|72521.6|72510.9|72509.2|72497.2|378
1740418800000|2025-02-24 17:40:00|72517.1|72505.1|72531.9|72519.9|72532.1|72520.1|72516|72504|348
1740419100000|2025-02-24 17:45:00|72531.8|72519.8|72537.4|72525.4|72538.1|72529|72530|72518|290
1740419400000|2025-02-24 17:50:00|72537.8|72525.8|72533|72521|72538.4|72529|72527.4|72518.5|351
1740419700000|2025-02-24 17:55:00|72533.8|72521.8|72535.5|72523.5|72539|72527.6|72529.3|72517.3|385
1740420000000|2025-02-24 18:00:00|72536|72524|72532.8|72520.8|72538|72526|72530.7|72518.7|275
1740420300000|2025-02-24 18:05:00|72532.9|72520.9|72531.7|72519.7|72535.8|72523.8|72529.9|72517.9|298
1740420600000|2025-02-24 18:10:00|72530.9|72518.9|72526.9|72520.9|72532.1|72522.7|72525.7|72516.8|254
1740420900000|2025-02-24 18:15:00|72527|72521|72515.2|72509.2|72527.9|72521.9|72514.4|72508.4|186
1740421200000|2025-02-24 18:20:00|72514.5|72508.5|72512.4|72500.4|72515.9|72508.9|72510.8|72499.1|211
1740421500000|2025-02-24 18:25:00|72512.8|72500.8|72508.8|72496.8|72512.8|72502.8|72504.5|72495.3|245
1740421800000|2025-02-24 18:30:00|72509.1|72497.1|72510.6|72504.6|72514|72505|72503.8|72496.9|242
1740422100000|2025-02-24 18:35:00|72511.5|72505.5|72509.9|72503.9|72513.2|72507.2|72507.4|72501.4|182
1740422400000|2025-02-24 18:40:00|72510.2|72504.2|72513.9|72501.9|72515.1|72506.3|72507.3|72498|143
1740422700000|2025-02-24 18:45:00|72513|72501|72507.6|72495.6|72513.9|72504.1|72503.8|72492.3|248
1740423000000|2025-02-24 18:50:00|72507.7|72495.7|72510.7|72498.7|72511.4|72499.4|72506.6|72494.6|187
1740423300000|2025-02-24 18:55:00|72509.8|72497.8|72508.5|72496.5|72513.2|72502|72504|72495.5|273
1740423600000|2025-02-24 19:00:00|72508.8|72496.8|72501.6|72495.6|72509.5|72497.5|72501.1|72492.1|183
1740423900000|2025-02-24 19:05:00|72501.7|72495.7|72511.1|72499.1|72511.3|72500.9|72500.9|72492.5|190
1740424200000|2025-02-24 19:10:00|72510.6|72498.6|72507.7|72501.7|72511.7|72503.8|72506.9|72497|163
1740424500000|2025-02-24 19:15:00|72508.4|72502.4|72516.6|72504.6|72516.8|72504.8|72507.1|72497.2|181
1740424800000|2025-02-24 19:20:00|72516.8|72504.8|72513.9|72507.9|72520.2|72510.3|72512.6|72503.8|168
1740425100000|2025-02-24 19:25:00|72514|72508|72512.8|72506.8|72517.4|72509.1|72512|72505.4|163
1740425400000|2025-02-24 19:30:00|72512.5|72506.5|72510|72504|72513.5|72507.5|72507|72501|375
1740425700000|2025-02-24 19:35:00|72510.5|72504.5|72517|72505|72517.3|72507|72509.6|72500.1|226
1740426000000|2025-02-24 19:40:00|72516.4|72504.4|72515.9|72503.9|72520.5|72511.3|72512.8|72502.9|207
1740426300000|2025-02-24 19:45:00|72516|72504|72514.5|72502.5|72517.9|72505.9|72514|72502|138
1740426600000|2025-02-24 19:50:00|72514.4|72502.4|72514.3|72502.3|72515.2|72503.2|72511.7|72499.7|169
1740426900000|2025-02-24 19:55:00|72513.5|72501.5|72514.9|72502.9|72516.1|72504.1|72512.9|72500.9|214
1740427200000|2025-02-24 20:00:00|72514.7|72502.7|72516.8|72510.8|72517.4|72510.8|72512.9|72502.6|165
1740427500000|2025-02-24 20:05:00|72516.6|72510.6|72516.1|72504.1|72520.8|72511.2|72514.8|72502.8|151
1740427800000|2025-02-24 20:10:00|72516.5|72504.5|72514.9|72502.9|72517.1|72505.1|72514.2|72502.2|111
1740428100000|2025-02-24 20:15:00|72516|72504|72520.1|72508.1|72530.2|72518.2|72512.6|72500.6|230
1740428400000|2025-02-24 20:20:00|72520.2|72508.2|72516.3|72510.3|72531.7|72519.7|72508.3|72499.2|519
1740428700000|2025-02-24 20:25:00|72516.1|72510.1|72514.3|72508.3|72519.8|72510.1|72513.2|72501.2|344
1740429000000|2025-02-24 20:30:00|72514.5|72508.5|72523|72511|72523.4|72512.1|72513.6|72506.5|269
1740429300000|2025-02-24 20:35:00|72523.2|72511.2|72533.2|72521.2|72537.9|72525.9|72523.2|72511.2|232
1740429600000|2025-02-24 20:40:00|72532.5|72520.5|72537.4|72525.4|72537.6|72525.6|72531.6|72519.6|201
1740429900000|2025-02-24 20:45:00|72537.5|72525.5|72539|72527|72541.9|72531.2|72534.7|72525.5|138
1740430200000|2025-02-24 20:50:00|72539.5|72527.5|72542.2|72536.2|72543.3|72536.5|72538.8|72527.1|175
1740430500000|2025-02-24 20:55:00|72542.3|72536.3|72548.3|72536.3|72548.6|72538|72541.7|72532.6|309
1740430800000|2025-02-24 21:00:00|72547.8|72535.8|72554.3|72542.3|72557.8|72545.8|72547.8|72535.8|135
1740431100000|2025-02-24 21:05:00|72554|72542|72550.4|72538.4|72554.7|72542.7|72548.8|72536.8|80
1740431400000|2025-02-24 21:10:00|72550.5|72538.5|72552.7|72540.7|72565.1|72540.7|72549.8|72525.9|61
1740431700000|2025-02-24 21:15:00|72552.8|72540.8|72552.8|72540.8|72567.3|72541.1|72549.7|72524.6|71
1740432000000|2025-02-24 21:20:00|72567.1|72526.6|72552.7|72540.7|72567.1|72540.9|72552|72526|83
1740432300000|2025-02-24 21:25:00|72552.1|72540.1|72553.6|72541.6|72567.3|72542.9|72552.1|72526.5|196
1740432600000|2025-02-24 21:30:00|72553.5|72541.5|72553.4|72541.4|72557.1|72545.1|72552.6|72540.6|215
1740432900000|2025-02-24 21:35:00|72553.3|72541.3|72553.9|72541.9|72554.2|72542.2|72552.7|72540.7|89
1740433200000|2025-02-24 21:40:00|72554|72542|72553.4|72541.4|72554.5|72542.5|72553.3|72541.3|47
1740433500000|2025-02-24 21:45:00|72553.3|72541.3|72553.5|72541.5|72553.6|72541.6|72552.5|72540.5|22
1740433800000|2025-02-24 21:50:00|72553.6|72541.6|72554.6|72542.6|72555.1|72543.1|72551.9|72539.9|30
1740434100000|2025-02-24 21:55:00|72554.3|72542.3|72561.5|72510.5|72564.8|72542.3|72548.7|72507.1|112
1740434400000|2025-02-24 22:00:00|72561|72504.3|72567.1|72484|72567.1|72504.3|72558.2|72480.5|8
1740434700000|2025-02-24 22:05:00|72563.3|72488.4|72565|72513.8|72573.5|72515.5|72563.3|72488.4|58
1740435000000|2025-02-24 22:10:00|72564.6|72513.9|72563.4|72515.1|72564.6|72516.1|72562.7|72512.9|53
1740435300000|2025-02-24 22:15:00|72562.6|72514.2|72558.6|72521.9|72563.8|72521.9|72558.1|72514.2|28
1740435600000|2025-02-24 22:20:00|72558.5|72522|72559.3|72521.2|72559.3|72522|72558.5|72521.2|3
1740435900000|2025-02-24 22:25:00|72558.2|72521.9|72558.5|72522.6|72558.5|72524.4|72555.8|72520.5|53
1740436200000|2025-02-24 22:30:00|72558.3|72522.3|72557.3|72523|72558.6|72523.2|72556.8|72521.6|22
1740436500000|2025-02-24 22:35:00|72557|72523.8|72556.9|72523.6|72557|72523.8|72556.8|72523.5|3
1740436800000|2025-02-24 22:40:00|72556.7|72523.3|72557.5|72522.8|72557.5|72523.3|72556.6|72520.9|30
1740437100000|2025-02-24 22:45:00|72557.6|72523|72556.9|72523.8|72562.5|72527.8|72556.8|72522.8|47
1740437400000|2025-02-24 22:50:00|72556.7|72523.7|72557|72523.2|72557.3|72523.8|72556.7|72522.2|25
1740437700000|2025-02-24 22:55:00|72557.4|72523|72555|72522.4|72566.6|72523.4|72554.9|72509.1|74
1740438000000|2025-02-24 23:00:00|72555.2|72522.3|72548.5|72536.5|72559|72536.6|72545.8|72516.5|101
1740438300000|2025-02-24 23:05:00|72548.4|72536.4|72543.3|72531.3|72559.1|72536.9|72543|72524.7|66
1740438600000|2025-02-24 23:10:00|72546.1|72534.1|72547.8|72535.8|72568.4|72536.9|72543.1|72517.9|41
1740438900000|2025-02-24 23:15:00|72547.9|72535.9|72543.3|72531.3|72559.8|72537.6|72543.3|72523.3|95
1740439200000|2025-02-24 23:20:00|72542.6|72530.6|72544.6|72532.6|72545.1|72533.1|72542.5|72530.5|35
1740439500000|2025-02-24 23:25:00|72544.2|72532.2|72546.2|72534.2|72546.8|72534.8|72543.8|72531.8|50
1740439800000|2025-02-24 23:30:00|72546.1|72534.1|72546.4|72534.4|72546.5|72534.5|72544.6|72532.6|40
1740440100000|2025-02-24 23:35:00|72545.1|72533.1|72546.3|72534.3|72546.3|72534.3|72542.5|72530.5|74
1740440400000|2025-02-24 23:40:00|72546.4|72534.4|72545.5|72533.5|72547.7|72535.7|72544.5|72532.5|25
1740440700000|2025-02-24 23:45:00|72545|72533|72557.8|72545.8|72558.1|72546.1|72545|72533|124
1740441000000|2025-02-24 23:50:00|72557.9|72545.9|72565.1|72553.1|72567.5|72555.5|72557.9|72545.9|168
1740441300000|2025-02-24 23:55:00|72564.3|72552.3|72580.4|72568.4|72583.6|72571.6|72563.8|72551.8|188
1740441600000|2025-02-25 00:00:00|72580.5|72568.5|72575.1|72563.1|72580.6|72568.6|72570.4|72558.4|127
1740441900000|2025-02-25 00:05:00|72575.2|72563.2|72579.4|72567.4|72586.8|72574.8|72570.3|72558.3|187
1740442200000|2025-02-25 00:10:00|72579.3|72567.3|72582.6|72570.6|72584.7|72572.7|72576.9|72564.9|177
1740442500000|2025-02-25 00:15:00|72583.1|72571.1|72573.4|72561.4|72583.1|72571.1|72571.5|72559.5|200
1740442800000|2025-02-25 00:20:00|72573.5|72561.5|72587.8|72575.8|72590.2|72578.2|72572.2|72560.2|266
1740443100000|2025-02-25 00:25:00|72587.9|72575.9|72585.8|72573.8|72588.7|72576.7|72579.8|72567.8|280
1740443400000|2025-02-25 00:30:00|72586|72574|72579.8|72567.8|72587.9|72575.9|72578.9|72566.9|149
1740443700000|2025-02-25 00:35:00|72580.2|72568.2|72583|72571|72585.3|72576|72571.1|72559.1|198
1740444000000|2025-02-25 00:40:00|72582.8|72570.8|72602.8|72590.8|72603.2|72591.2|72582.4|72570.8|219
1740444300000|2025-02-25 00:45:00|72602.6|72590.6|72599.1|72587.1|72604.7|72592.7|72592.5|72581.1|263
1740444600000|2025-02-25 00:50:00|72599|72587|72591.8|72579.8|72604|72592|72591.3|72579.3|519
1740444900000|2025-02-25 00:55:00|72591.5|72579.5|72604.3|72598.3|72609|72599.4|72584.6|72572.6|415
1740445200000|2025-02-25 01:00:00|72604.6|72598.6|72592|72580|72605.9|72598.6|72584|72575.3|552
1740445500000|2025-02-25 01:05:00|72593.4|72581.4|72587.7|72575.7|72595.1|72583.1|72586.6|72574.6|261
1740445800000|2025-02-25 01:10:00|72587.8|72575.8|72585.9|72573.9|72590.4|72578.4|72581.5|72569.5|258
1740446100000|2025-02-25 01:15:00|72585.2|72573.2|72613.1|72607.1|72618.2|72609.7|72585.2|72573.2|374
1740446400000|2025-02-25 01:20:00|72613|72607|72611|72599|72622.8|72614.3|72605.3|72597|446
1740446700000|2025-02-25 01:25:00|72610.6|72598.6|72603.7|72597.7|72614.2|72605.8|72599.5|72590.1|426
1740447000000|2025-02-25 01:30:00|72603.5|72597.5|72613.4|72601.4|72636.2|72626|72599.2|72592.5|824
1740447300000|2025-02-25 01:35:00|72613.7|72601.7|72599.5|72593.5|72616|72606.7|72584.6|72577|681
1740447600000|2025-02-25 01:40:00|72599.6|72593.6|72592.4|72580.4|72603.4|72596.1|72585.2|72577.4|661
1740447900000|2025-02-25 01:45:00|72592.5|72580.5|72596.5|72590.5|72602|72591.6|72592.5|72580.5|578
1740448200000|2025-02-25 01:50:00|72596.8|72590.8|72603.5|72597.5|72610|72600.8|72596.7|72586.8|486
1740448500000|2025-02-25 01:55:00|72603.7|72597.7|72591.2|72585.2|72604.3|72598.3|72586|72578.2|416
1740448800000|2025-02-25 02:00:00|72591.4|72585.4|72588.4|72582.4|72592.5|72586.5|72576.7|72567.3|485
1740449100000|2025-02-25 02:05:00|72589.4|72583.4|72591.2|72585.2|72598.6|72592.6|72588.1|72580.7|402
1740449400000|2025-02-25 02:10:00|72592.1|72586.1|72590.7|72578.7|72601.3|72591.5|72588.6|72578.7|485
1740449700000|2025-02-25 02:15:00|72590.1|72578.1|72567|72555|72592.3|72580.3|72562.6|72555|478
1740450000000|2025-02-25 02:20:00|72566.9|72554.9|72597.7|72585.7|72628.6|72616.6|72560.6|72549.8|690
1740450300000|2025-02-25 02:25:00|72598.8|72586.8|72572.7|72560.7|72612.9|72600.9|72572.2|72560.2|637
1740450600000|2025-02-25 02:30:00|72572.8|72560.8|72541.4|72535.4|72574.1|72563.2|72521|72510.3|706
1740450900000|2025-02-25 02:35:00|72542|72536|72537|72525|72545.3|72539.3|72524.4|72518.4|634
1740451200000|2025-02-25 02:40:00|72537.5|72525.5|72561.5|72555.5|72562.5|72556.5|72531.6|72523.5|604
1740451500000|2025-02-25 02:45:00|72562.8|72556.8|72560.9|72554.9|72564|72558|72549.4|72540.8|500
1740451800000|2025-02-25 02:50:00|72561|72555|72553.8|72547.8|72570.7|72562|72550.7|72543.7|406
1740452100000|2025-02-25 02:55:00|72553.9|72547.9|72544.7|72538.7|72556|72550|72539.1|72532.4|461
1740452400000|2025-02-25 03:00:00|72544.5|72538.5|72542.9|72536.9|72550.1|72544.1|72532|72526|437
1740452700000|2025-02-25 03:05:00|72542.1|72536.1|72554.5|72548.5|72564.3|72556.6|72542.1|72536.1|389
1740453000000|2025-02-25 03:10:00|72555.1|72549.1|72556.7|72550.7|72557.1|72551.1|72551.2|72543.9|357
1740453300000|2025-02-25 03:15:00|72556.6|72550.6|72570.4|72564.4|72584.6|72575.7|72556.6|72549.7|419
1740453600000|2025-02-25 03:20:00|72570.5|72564.5|72600.1|72588.1|72604.4|72592.4|72570.1|72563.3|495
1740453900000|2025-02-25 03:25:00|72599.9|72587.9|72581.7|72575.7|72599.9|72587.9|72576.4|72570.4|388
1740454200000|2025-02-25 03:30:00|72581.8|72575.8|72581.9|72569.9|72583.4|72576.7|72569.4|72562.4|427
1740454500000|2025-02-25 03:35:00|72582|72570|72571.5|72565.5|72582|72571.1|72568.8|72562.1|421
1740454800000|2025-02-25 03:40:00|72571.2|72565.2|72573.2|72561.2|72581.6|72570.8|72569.5|72559.6|369
1740455100000|2025-02-25 03:45:00|72573.5|72561.5|72567.8|72561.8|72577.2|72568.3|72566.7|72560.7|293
1740455400000|2025-02-25 03:50:00|72567.9|72561.9|72573.8|72561.8|72579.5|72570.9|72565.2|72559.2|349
1740455700000|2025-02-25 03:55:00|72574|72562|72576.3|72564.3|72580|72568|72572.5|72560.5|360
1740456000000|2025-02-25 04:00:00|72575.8|72563.8|72570.3|72564.3|72577.4|72566.2|72565|72553.8|320
1740456300000|2025-02-25 04:05:00|72570.8|72564.8|72572.6|72560.6|72575.2|72565.7|72563.8|72554.9|210
1740456600000|2025-02-25 04:10:00|72572.5|72560.5|72570.8|72558.8|72573.6|72564.3|72563.9|72557.3|343
1740456900000|2025-02-25 04:15:00|72570.9|72558.9|72567.6|72561.6|72573.2|72564.2|72563.9|72557.9|243
1740457200000|2025-02-25 04:20:00|72567.7|72561.7|72557.6|72551.6|72571.8|72563.6|72556.8|72550.8|328
1740457500000|2025-02-25 04:25:00|72557|72551|72558.2|72552.2|72565|72555.8|72557|72551|292
1740457800000|2025-02-25 04:30:00|72558.1|72552.1|72561.9|72549.9|72562.2|72554.8|72554.4|72546.2|238
1740458100000|2025-02-25 04:35:00|72561.5|72549.5|72556.9|72550.9|72564.2|72555|72554.4|72544.9|242
1740458400000|2025-02-25 04:40:00|72556.7|72550.7|72556.6|72544.6|72562.9|72553.2|72554.4|72543.8|221
1740458700000|2025-02-25 04:45:00|72556.8|72544.8|72557.9|72551.9|72562.5|72551.9|72553.9|72544.1|177
1740459000000|2025-02-25 04:50:00|72557.8|72551.8|72559.8|72553.8|72562.3|72556.3|72555.2|72549.2|225
1740459300000|2025-02-25 04:55:00|72559.9|72553.9|72559.5|72553.5|72562.1|72556.1|72556.9|72550.9|237
1740459600000|2025-02-25 05:00:00|72559.7|72553.7|72557.2|72551.2|72560.4|72554.4|72555.1|72549.1|325
1740459900000|2025-02-25 05:05:00|72557.1|72551.1|72561.7|72555.7|72563.6|72557.6|72555.5|72549.5|290
1740460200000|2025-02-25 05:10:00|72561.6|72555.6|72568.6|72562.6|72575.8|72568.1|72561.6|72554.7|282
1740460500000|2025-02-25 05:15:00|72567.8|72561.8|72563.6|72557.6|72568.6|72562.6|72562.5|72556.5|257
1740460800000|2025-02-25 05:20:00|72563.5|72557.5|72567.2|72561.2|72572.7|72566.7|72562.9|72556.9|224
1740461100000|2025-02-25 05:25:00|72567.3|72561.3|72563.5|72557.5|72567.3|72561.3|72559.5|72553.5|253
1740461400000|2025-02-25 05:30:00|72563|72557|72578.7|72572.7|72583.3|72575.2|72562.2|72556.2|470
1740461700000|2025-02-25 05:35:00|72578.4|72572.4|72575.6|72569.6|72582.6|72576.6|72575.4|72569.4|350
1740462000000|2025-02-25 05:40:00|72575.5|72569.5|72601.6|72595.6|72601.9|72595.9|72574.1|72568.1|398
1740462300000|2025-02-25 05:45:00|72601.5|72595.5|72595.9|72589.9|72602.6|72596.6|72593.7|72587.7|374
1740462600000|2025-02-25 05:50:00|72595.7|72589.7|72615.5|72609.5|72616.4|72610.4|72595.7|72589.7|453
1740462900000|2025-02-25 05:55:00|72615.8|72609.8|72614.1|72608.1|72627|72619|72610.6|72602.4|683
1740463200000|2025-02-25 06:00:00|72614|72608|72609.9|72597.9|72620.1|72609|72605.2|72595.9|453
1740463500000|2025-02-25 06:05:00|72609.8|72597.8|72608.8|72596.8|72613.5|72603.4|72604.5|72592.5|398
1740463800000|2025-02-25 06:10:00|72609|72597|72607.2|72601.2|72611.6|72602.2|72601|72591.9|336
1740464100000|2025-02-25 06:15:00|72607.1|72601.1|72613.3|72607.3|72614.2|72608.2|72604|72598|302
1740464400000|2025-02-25 06:20:00|72612.7|72606.7|72609.6|72603.6|72615.3|72609.3|72604.6|72598.6|387
1740464700000|2025-02-25 06:25:00|72609.4|72603.4|72611.4|72605.4|72614.7|72606.8|72607.5|72600.4|355
1740465000000|2025-02-25 06:30:00|72611.1|72605.1|72612.4|72606.4|72618|72606.9|72606.5|72595.4|486
1740465300000|2025-02-25 06:35:00|72612.5|72606.5|72614.7|72608.7|72616.8|72610.8|72611.8|72605.8|354
1740465600000|2025-02-25 06:40:00|72615.1|72609.1|72630.1|72624.1|72632.6|72626.6|72614.5|72605|406
1740465900000|2025-02-25 06:45:00|72630.2|72624.2|72647.5|72635.5|72657.8|72651.4|72629.7|72623.7|600
1740466200000|2025-02-25 06:50:00|72646.9|72634.9|72641.3|72635.3|72650.3|72644.3|72636.7|72628.6|600
1740466500000|2025-02-25 06:55:00|72642.2|72636.2|72634.9|72622.9|72647.4|72640.8|72627.2|72619.4|679
1740466800000|2025-02-25 07:00:00|72634.7|72622.7|72643.3|72631.3|72650.3|72640|72629.6|72619.8|535
1740467100000|2025-02-25 07:05:00|72643.1|72631.1|72639.1|72633.1|72647.4|72636.9|72634.3|72625|510
1740467400000|2025-02-25 07:10:00|72639.7|72633.7|72632.7|72626.7|72639.7|72633.7|72628.6|72618.4|430
1740467700000|2025-02-25 07:15:00|72632.8|72626.8|72625|72619|72634|72628|72619.5|72613.5|529
1740468000000|2025-02-25 07:20:00|72624.9|72618.9|72634|72628|72637.5|72631.5|72623.2|72617.2|609
1740468300000|2025-02-25 07:25:00|72634.1|72628.1|72635.2|72629.2|72637.7|72631.7|72623|72617|613
1740468600000|2025-02-25 07:30:00|72635.3|72629.3|72640.6|72634.6|72642.4|72636.4|72631.1|72623.6|590
1740468900000|2025-02-25 07:35:00|72640.7|72634.7|72643.4|72637.4|72646.7|72640.7|72636.5|72630.5|525
1740469200000|2025-02-25 07:40:00|72643.6|72637.6|72647.3|72641.3|72653.7|72647.7|72639.3|72633.3|550
1740469500000|2025-02-25 07:45:00|72647.6|72641.6|72643.5|72631.5|72656.4|72649.4|72642.5|72630.5|587
1740469800000|2025-02-25 07:50:00|72643.6|72631.6|72644.9|72638.9|72647.8|72641.8|72633.3|72624.4|538
1740470100000|2025-02-25 07:55:00|72645.1|72639.1|72666.8|72660.8|72670.2|72664.2|72639.5|72633.5|537
1740470400000|2025-02-25 08:00:00|72667.7|72661.7|72673.7|72667.7|72697.3|72685.3|72667.5|72661.5|804
1740470700000|2025-02-25 08:05:00|72674.3|72668.3|72668.3|72662.3|72680.4|72671.3|72661.9|72655.9|583
1740471000000|2025-02-25 08:10:00|72668.4|72662.4|72669.3|72657.3|72679.1|72670|72662.9|72654.1|635
1740471300000|2025-02-25 08:15:00|72669.7|72657.7|72671.3|72659.3|72672.8|72661.3|72655.8|72647.9|591
1740471600000|2025-02-25 08:20:00|72671.2|72659.2|72695.9|72689.9|72700.2|72690.7|72668|72658.7|632
1740471900000|2025-02-25 08:25:00|72695.7|72689.7|72681.4|72675.4|72695.9|72689.9|72679.9|72673.9|618
1740472200000|2025-02-25 08:30:00|72681.9|72675.9|72690.5|72684.5|72703.6|72695.1|72681.7|72673.8|656
1740472500000|2025-02-25 08:35:00|72690.7|72684.7|72677.1|72671.1|72693.3|72687.3|72675.8|72669.6|525
1740472800000|2025-02-25 08:40:00|72677|72671|72678.2|72672.2|72681.5|72675|72670.8|72661.7|484
1740473100000|2025-02-25 08:45:00|72678.3|72672.3|72692.3|72680.3|72693.9|72681.9|72675.3|72664.9|526
1740473400000|2025-02-25 08:50:00|72692.6|72680.6|72677.4|72665.4|72693.5|72683.4|72669.1|72663.1|533
1740473700000|2025-02-25 08:55:00|72678.1|72666.1|72673.1|72667.1|72689.6|72680.8|72668.9|72662.9|485
1740474000000|2025-02-25 09:00:00|72672.8|72666.8|72669.3|72657.3|72673.1|72667.1|72657.9|72646.7|530
1740474300000|2025-02-25 09:05:00|72669.4|72657.4|72670.6|72658.6|72675.4|72666|72665.7|72656.3|452
1740474600000|2025-02-25 09:10:00|72670.5|72658.5|72676.1|72664.1|72679.2|72669.4|72667.4|72658.2|361
1740474900000|2025-02-25 09:15:00|72676.3|72664.3|72658.2|72646.2|72677.2|72667.7|72656.7|72644.7|412
1740475200000|2025-02-25 09:20:00|72658.1|72646.1|72661.2|72649.2|72663.2|72651.2|72651.7|72641.4|312
1740475500000|2025-02-25 09:25:00|72661.1|72649.1|72672|72660|72672|72660|72655.8|72646.3|401
1740475800000|2025-02-25 09:30:00|72671.9|72659.9|72685.5|72673.5|72685.5|72673.5|72669.9|72657.9|411
1740476100000|2025-02-25 09:35:00|72685.3|72673.3|72692.6|72680.6|72693.7|72681.7|72682.1|72670.1|401
1740476400000|2025-02-25 09:40:00|72693.7|72681.7|72683.1|72677.1|72694.2|72682.2|72680.8|72670.9|380
1740476700000|2025-02-25 09:45:00|72682.9|72676.9|72682.8|72676.8|72691.3|72683.6|72681.4|72671.2|348
1740477000000|2025-02-25 09:50:00|72682|72676|72684.6|72672.6|72689|72677.1|72678.9|72666.9|391
1740477300000|2025-02-25 09:55:00|72682.2|72670.2|72680.2|72674.2|72686.8|72678.5|72672.4|72666.4|463
1740477600000|2025-02-25 10:00:00|72680.3|72674.3|72696.5|72690.5|72696.6|72690.6|72675.3|72669.3|424
1740477900000|2025-02-25 10:05:00|72696.6|72690.6|72693.8|72687.8|72704.5|72695.8|72690.4|72684.4|288
1740478200000|2025-02-25 10:10:00|72693.7|72687.7|72696|72690|72707.6|72699.9|72693.7|72687.7|364
1740478500000|2025-02-25 10:15:00|72696.1|72690.1|72698.4|72692.4|72701.3|72695.3|72685.7|72679.7|405
1740478800000|2025-02-25 10:20:00|72698.5|72692.5|72695.9|72689.9|72701.2|72695.2|72693.1|72684|360
1740479100000|2025-02-25 10:25:00|72696|72690|72693.9|72681.9|72700.1|72693|72687|72681|366
1740479400000|2025-02-25 10:30:00|72693.8|72681.8|72688.7|72676.7|72694.1|72682.7|72684.9|72675.6|348
1740479700000|2025-02-25 10:35:00|72689|72677|72683.8|72677.8|72692.6|72683|72683.7|72673.8|287
1740480000000|2025-02-25 10:40:00|72683.7|72677.7|72677.7|72665.7|72686.9|72678.8|72672.5|72664.6|326
1740480300000|2025-02-25 10:45:00|72677.9|72665.9|72675.6|72663.6|72679.4|72667.4|72672.7|72660.7|299
1740480600000|2025-02-25 10:50:00|72675.4|72663.4|72680.7|72668.7|72681.4|72672.2|72673.4|72662.7|275
1740480900000|2025-02-25 10:55:00|72680.6|72668.6|72668.6|72656.6|72680.6|72668.6|72665.2|72653.9|290
1740481200000|2025-02-25 11:00:00|72669.1|72657.1|72662.9|72656.9|72670|72660.2|72662.1|72653.6|361
1740481500000|2025-02-25 11:05:00|72662.8|72656.8|72663.3|72657.3|72665.8|72659.1|72659.1|72653.1|255
1740481800000|2025-02-25 11:10:00|72663.4|72657.4|72660.9|72654.9|72668.3|72662.3|72659.4|72653.4|275
1740482100000|2025-02-25 11:15:00|72660.8|72654.8|72672.2|72666.2|72677.6|72671.6|72660.1|72654.1|294
1740482400000|2025-02-25 11:20:00|72672.1|72666.1|72671.1|72665.1|72676|72670|72670|72664|212
1740482700000|2025-02-25 11:25:00|72671|72665|72674.9|72668.9|72675.6|72669.6|72669.9|72663.9|221
1740483000000|2025-02-25 11:30:00|72675|72669|72662|72656|72679|72673|72662|72656|238
1740483300000|2025-02-25 11:35:00|72659|72653|72654.4|72642.4|72662|72656|72654|72642|279
1740483600000|2025-02-25 11:40:00|72654.9|72642.9|72649.3|72643.3|72661.8|72649.8|72646.4|72638|334
1740483900000|2025-02-25 11:45:00|72649.7|72643.7|72646.6|72634.6|72653.1|72646.8|72643.6|72631.6|339
1740484200000|2025-02-25 11:50:00|72646.4|72634.4|72639|72627|72647.7|72635.7|72631.1|72621.5|325
1740484500000|2025-02-25 11:55:00|72637.9|72625.9|72631|72619|72640.4|72628.4|72630.7|72618.7|332
1740484800000|2025-02-25 12:00:00|72631.2|72619.2|72628.8|72622.8|72634.6|72628.1|72623|72614|532
1740485100000|2025-02-25 12:05:00|72629.2|72623.2|72629.2|72617.2|72632.8|72624.3|72623.3|72611.4|384
1740485400000|2025-02-25 12:10:00|72629.7|72617.7|72621.1|72609.1|72632.1|72622.2|72617.3|72609.1|359
1740485700000|2025-02-25 12:15:00|72621|72609|72612.8|72606.8|72621.4|72609.4|72610.5|72601.2|362
1740486000000|2025-02-25 12:20:00|72613.5|72607.5|72610.7|72604.7|72616.3|72609.3|72600.7|72590.9|462
1740486300000|2025-02-25 12:25:00|72610.3|72604.3|72629.2|72617.2|72629.5|72617.5|72608.6|72602.6|440
1740486600000|2025-02-25 12:30:00|72629|72617|72632.7|72626.7|72634.5|72628.5|72627|72615.4|437
1740486900000|2025-02-25 12:35:00|72632.6|72626.6|72636.8|72630.8|72640.4|72634.4|72631.1|72625.1|298
1740487200000|2025-02-25 12:40:00|72636.9|72630.9|72642.1|72636.1|72644.7|72638.5|72634|72628|352
1740487500000|2025-02-25 12:45:00|72641.1|72635.1|72637.1|72631.1|72646.8|72638|72632.5|72626.5|393
1740487800000|2025-02-25 12:50:00|72637.2|72631.2|72634.9|72628.9|72639|72633|72633.9|72627.9|302
1740488100000|2025-02-25 12:55:00|72634.7|72628.7|72639.6|72627.6|72644.1|72635|72633.5|72627.4|332
1740488400000|2025-02-25 13:00:00|72639.3|72627.3|72612.9|72606.9|72639.9|72627.9|72612.9|72606.9|573
1740488700000|2025-02-25 13:05:00|72612.8|72606.8|72622.6|72616.6|72625|72619|72611.4|72605.4|470
1740489000000|2025-02-25 13:10:00|72622.7|72616.7|72615.9|72609.9|72623.2|72617.2|72612.1|72606.1|480
1740489300000|2025-02-25 13:15:00|72616.8|72610.8|72626.7|72620.7|72627.1|72621.1|72614.5|72608.5|347
1740489600000|2025-02-25 13:20:00|72626.8|72620.8|72625.6|72619.6|72626.8|72620.8|72622.9|72616.9|366
1740489900000|2025-02-25 13:25:00|72625.4|72619.4|72618.9|72612.9|72627.7|72621.7|72618|72612|330
1740490200000|2025-02-25 13:30:00|72619|72613|72589.5|72583.5|72620.5|72614.5|72587.7|72581.6|590
1740490500000|2025-02-25 13:35:00|72589.4|72583.4|72585.1|72579.1|72593.9|72587.9|72583.7|72577|491
1740490800000|2025-02-25 13:40:00|72584.8|72578.8|72573.1|72567.1|72589.3|72583.3|72571|72561.1|557
1740491100000|2025-02-25 13:45:00|72573|72567|72567.4|72561.4|72582.2|72574|72558.8|72547.7|596
1740491400000|2025-02-25 13:50:00|72567.1|72561.1|72574.2|72562.2|72574.9|72566.1|72563.7|72557.7|521
1740491700000|2025-02-25 13:55:00|72574.1|72562.1|72583|72571|72583.9|72571.9|72571|72559|451
1740492000000|2025-02-25 14:00:00|72582|72570|72592|72580|72594.3|72582.3|72580.4|72568.4|526
1740492300000|2025-02-25 14:05:00|72591.5|72579.5|72589.9|72583.9|72598.8|72586.8|72580.8|72574.6|588
1740492600000|2025-02-25 14:10:00|72589.6|72583.6|72583|72577|72592.2|72586.2|72580.7|72572.2|600
1740492900000|2025-02-25 14:15:00|72581.9|72575.9|72578.6|72572.6|72587.9|72580.8|72575|72567.4|547
1740493200000|2025-02-25 14:20:00|72579.6|72573.6|72564.8|72558.8|72586.9|72579.1|72563.9|72555.2|521
1740493500000|2025-02-25 14:25:00|72565.6|72559.6|72553.6|72547.6|72567.2|72559.6|72552.7|72545.3|515
1740493800000|2025-02-25 14:30:00|72553|72547|72549.5|72543.5|72564.2|72556.4|72548.9|72542.9|575
1740494100000|2025-02-25 14:35:00|72550.6|72544.6|72560|72554|72562.9|72556.9|72545.9|72539.3|551
1740494400000|2025-02-25 14:40:00|72559.4|72553.4|72568.2|72562.2|72572.3|72566.3|72559.4|72551.2|454
1740494700000|2025-02-25 14:45:00|72568.1|72562.1|72553|72547|72569.6|72562.2|72552.7|72546.7|569
1740495000000|2025-02-25 14:50:00|72553.2|72547.2|72557.6|72551.6|72562|72555.8|72552.9|72546.9|592
1740495300000|2025-02-25 14:55:00|72558.1|72552.1|72569|72557|72572.7|72563.5|72553.9|72547.9|406
1740495600000|2025-02-25 15:00:00|72569.1|72557.1|72548.5|72542.5|72570.2|72558.2|72543.4|72534.6|683
1740495900000|2025-02-25 15:05:00|72548.8|72542.8|72545.7|72539.7|72551.1|72545.1|72538.9|72529.2|674
1740496200000|2025-02-25 15:10:00|72545.5|72539.5|72548.7|72542.7|72556.6|72547.2|72545.1|72537.3|639
1740496500000|2025-02-25 15:15:00|72549|72543|72565.9|72559.9|72569.8|72562|72539.7|72533.7|701
1740496800000|2025-02-25 15:20:00|72566.3|72560.3|72529.9|72517.9|72566.9|72560.3|72519.3|72508.7|723
1740497100000|2025-02-25 15:25:00|72530|72518|72488.1|72476.1|72530.8|72519.2|72480.8|72472|906
1740497400000|2025-02-25 15:30:00|72488.3|72476.3|72490.3|72484.3|72501.7|72493.3|72478.4|72469|868
1740497700000|2025-02-25 15:35:00|72490.2|72484.2|72497.2|72485.2|72502.6|72493.2|72479.2|72472.6|714
1740498000000|2025-02-25 15:40:00|72497.5|72485.5|72489.7|72483.7|72499.5|72489.3|72484|72478|697
1740498300000|2025-02-25 15:45:00|72490.4|72484.4|72505.1|72493.1|72505.1|72493.3|72482.2|72472.8|702
1740498600000|2025-02-25 15:50:00|72505|72493|72532.9|72526.9|72535.8|72527.8|72505|72493|606
1740498900000|2025-02-25 15:55:00|72535.8|72523.8|72549.3|72543.3|72557.3|72549.6|72533|72523.8|782
1740499200000|2025-02-25 16:00:00|72548.6|72542.6|72542.5|72530.5|72558.5|72548.8|72534.4|72527.5|710
1740499500000|2025-02-25 16:05:00|72542.4|72530.4|72553.3|72547.3|72564.2|72553.8|72533.2|72523.7|705
1740499800000|2025-02-25 16:10:00|72553.2|72547.2|72546|72534|72553.7|72547.2|72534.9|72525.8|605
1740500100000|2025-02-25 16:15:00|72542.9|72536.9|72533.9|72521.9|72549.9|72540.5|72531.8|72519.8|596
1740500400000|2025-02-25 16:20:00|72533.6|72521.6|72525.9|72513.9|72538.6|72531.9|72518.2|72506.2|525
1740500700000|2025-02-25 16:25:00|72526|72514|72522.1|72516.1|72530|72520.9|72514.1|72508.1|554
1740501000000|2025-02-25 16:30:00|72522|72516|72529.7|72523.7|72538.7|72532.7|72520.1|72511.9|617
1740501300000|2025-02-25 16:35:00|72529.5|72523.5|72528.5|72516.5|72531.6|72525.6|72517.9|72507.9|558
1740501600000|2025-02-25 16:40:00|72528.8|72516.8|72507.2|72501.2|72530|72518|72505.5|72496.7|567
1740501900000|2025-02-25 16:45:00|72507.1|72501.1|72517.8|72511.8|72521.5|72515.5|72505.9|72499.9|529
1740502200000|2025-02-25 16:50:00|72517.2|72511.2|72546.5|72534.5|72547.6|72535.6|72516.7|72508.9|432
1740502500000|2025-02-25 16:55:00|72546.7|72534.7|72550.5|72544.5|72557.7|72550.7|72545.9|72534.3|480
1740502800000|2025-02-25 17:00:00|72550.6|72544.6|72570|72564|72577.8|72567.9|72550.6|72544.5|570
1740503100000|2025-02-25 17:05:00|72570.8|72564.8|72574.5|72568.5|72579.6|72570.2|72570|72561.3|422
1740503400000|2025-02-25 17:10:00|72574.7|72568.7|72569.3|72563.3|72582.7|72575.4|72567.5|72561.5|434
1740503700000|2025-02-25 17:15:00|72569.5|72563.5|72567.2|72561.2|72574.3|72567.2|72564|72553.6|475
1740504000000|2025-02-25 17:20:00|72566.9|72560.9|72563.8|72551.8|72576.4|72567|72559.4|72551|409
1740504300000|2025-02-25 17:25:00|72562.7|72550.7|72565.9|72559.9|72570.3|72561.2|72555.8|72546.8|404
1740504600000|2025-02-25 17:30:00|72566.1|72560.1|72573.6|72567.6|72577.7|72570|72566.1|72555.5|324
1740504900000|2025-02-25 17:35:00|72573.7|72567.7|72566.6|72560.6|72574.3|72568.3|72565.9|72559.9|243
1740505200000|2025-02-25 17:40:00|72566.3|72560.3|72560|72554|72569.1|72560.9|72558.4|72551.5|312
1740505500000|2025-02-25 17:45:00|72559.9|72553.9|72556|72544|72563.3|72557.3|72553.5|72543.2|323
1740505800000|2025-02-25 17:50:00|72556.1|72544.1|72560.6|72548.6|72563.7|72551.7|72551.2|72539.2|416
1740506100000|2025-02-25 17:55:00|72560.8|72548.8|72550.5|72544.5|72561.2|72549.9|72548.4|72539.3|447
1740506400000|2025-02-25 18:00:00|72550.6|72544.6|72537.3|72531.3|72554.7|72544.8|72536.4|72529.2|396
1740506700000|2025-02-25 18:05:00|72537.4|72531.4|72546.1|72534.1|72547.4|72538.6|72531.3|72525.3|452
1740507000000|2025-02-25 18:10:00|72545.8|72533.8|72544.9|72538.9|72547.4|72539.1|72539.7|72530.9|290
1740507300000|2025-02-25 18:15:00|72544.8|72538.8|72545.8|72539.8|72549|72543|72540.6|72534.6|321
1740507600000|2025-02-25 18:20:00|72546.5|72540.5|72538.3|72532.3|72546.6|72540.6|72537.2|72531.2|254
1740507900000|2025-02-25 18:25:00|72538.8|72532.8|72552.4|72546.4|72554|72547.5|72538.1|72528.6|311
1740508200000|2025-02-25 18:30:00|72552.5|72546.5|72545.5|72539.5|72552.8|72546.8|72545.5|72539.2|262
1740508500000|2025-02-25 18:35:00|72545.6|72539.6|72517.3|72511.3|72549.5|72541.4|72517.2|72511.2|379
1740508800000|2025-02-25 18:40:00|72517.4|72511.4|72526.5|72520.5|72526.7|72520.7|72512.5|72506.5|435
1740509100000|2025-02-25 18:45:00|72526.7|72520.7|72538.4|72532.4|72541.7|72534.1|72525|72519|323
1740509400000|2025-02-25 18:50:00|72538.3|72532.3|72539.4|72533.4|72542.2|72535.1|72532.8|72523.7|247
1740509700000|2025-02-25 18:55:00|72539.3|72533.3|72546.9|72540.9|72553.9|72545.8|72539.3|72533.3|295
1740510000000|2025-02-25 19:00:00|72547|72541|72533.9|72527.9|72549.2|72543.2|72531.1|72525.1|347
1740510300000|2025-02-25 19:05:00|72534.1|72528.1|72546.2|72534.2|72546.8|72537.6|72533.6|72527.6|330
1740510600000|2025-02-25 19:10:00|72546.5|72534.5|72539.9|72533.9|72546.8|72538.3|72537.6|72528.7|266
1740510900000|2025-02-25 19:15:00|72540.2|72534.2|72547.2|72541.2|72547.9|72541.9|72540.2|72534.2|278
1740511200000|2025-02-25 19:20:00|72548.1|72542.1|72542|72530|72549.2|72543.2|72539.3|72527.3|233
1740511500000|2025-02-25 19:25:00|72541.7|72529.7|72543|72531|72545.8|72536.1|72540.6|72529.2|253
1740511800000|2025-02-25 19:30:00|72543.1|72531.1|72541|72529|72546|72535.1|72537.9|72528.9|211
1740512100000|2025-02-25 19:35:00|72540.9|72528.9|72540.1|72528.1|72542|72530|72540.1|72528.1|44
1740512400000|2025-02-25 19:40:00|72535.9|72529.9|72526.1|72520.1|72541.2|72531.7|72525.5|72519.5|269
1740512700000|2025-02-25 19:45:00|72525.8|72519.8|72531.7|72525.7|72537.1|72526.7|72525.2|72517.1|277
1740513000000|2025-02-25 19:50:00|72531.8|72525.8|72531.5|72525.5|72534.6|72528.6|72531.5|72525.5|175
1740513300000|2025-02-25 19:55:00|72531.4|72525.4|72539.4|72533.4|72540.4|72534.4|72529.1|72523.1|211
1740513600000|2025-02-25 20:00:00|72539.3|72533.3|72544.6|72532.6|72544.7|72537.2|72536.2|72530.2|264
1740513900000|2025-02-25 20:05:00|72544.7|72532.7|72542.1|72536.1|72544.8|72536.1|72536.3|72529.5|248
1740514200000|2025-02-25 20:10:00|72541.9|72535.9|72549.1|72543.1|72553.1|72544.2|72541.3|72535.3|211
1740514500000|2025-02-25 20:15:00|72549.5|72543.5|72539.2|72533.2|72551.3|72544|72538.8|72532.8|218
1740514800000|2025-02-25 20:20:00|72539.7|72533.7|72536.1|72530.1|72539.7|72533.7|72534|72528|229
1740515100000|2025-02-25 20:25:00|72535.7|72529.7|72536.3|72524.3|72537.2|72529.7|72530.6|72519.4|312
1740515400000|2025-02-25 20:30:00|72536.6|72524.6|72543.7|72531.7|72544.2|72532.2|72536.2|72524.2|244
1740515700000|2025-02-25 20:35:00|72543.4|72531.4|72544.4|72532.4|72546.6|72534.6|72541.6|72529.6|186
1740516000000|2025-02-25 20:40:00|72544.3|72532.3|72540.7|72528.7|72544.7|72532.7|72538.7|72526.7|193
1740516300000|2025-02-25 20:45:00|72541.1|72529.1|72535.9|72529.9|72545.9|72533.9|72535.2|72525.9|228
1740516600000|2025-02-25 20:50:00|72536.1|72530.1|72535.2|72529.2|72541.2|72531.7|72533|72523.4|261
1740516900000|2025-02-25 20:55:00|72535.1|72529.1|72540|72528|72543|72531|72534.8|72524.2|297
1740517200000|2025-02-25 21:00:00|72539.8|72527.8|72544|72532|72549.2|72539.3|72539.8|72527.8|146
1740517500000|2025-02-25 21:05:00|72544.1|72532.1|72539.2|72527.2|72544.9|72532.9|72537.9|72525.9|75
1740517800000|2025-02-25 21:10:00|72539.6|72527.6|72536.9|72524.9|72544.1|72532.1|72536.9|72524.9|80
1740518100000|2025-02-25 21:15:00|72537.8|72525.8|72536.2|72524.2|72544.8|72527|72530.3|72505.9|961
1740518400000|2025-02-25 21:20:00|72536.1|72524.1|72530.8|72518.8|72536.4|72524.4|72530|72518|838
1740518700000|2025-02-25 21:25:00|72530.9|72518.9|72529.6|72517.6|72534.8|72522.8|72528.4|72516.4|749
1740519000000|2025-02-25 21:30:00|72531.5|72519.5|72538.9|72526.9|72543.3|72528.3|72529.2|72508.7|329
1740519300000|2025-02-25 21:35:00|72539.3|72527.3|72543.9|72531.9|72545.5|72533.5|72537.2|72525.2|251
1740519600000|2025-02-25 21:40:00|72543.5|72531.5|72549.3|72537.3|72564.8|72543.3|72542.6|72516.6|248
1740519900000|2025-02-25 21:45:00|72548.9|72536.9|72545|72533|72566.7|72539.2|72543.4|72524.1|286
1740520200000|2025-02-25 21:50:00|72544.6|72532.6|72545|72533|72560.4|72538.8|72541.9|72522.2|421
1740520500000|2025-02-25 21:55:00|72543.6|72531.6|72587.4|72507.1|72587.8|72539|72542.6|72505.6|391
1740520800000|2025-02-25 22:00:00|72585.3|72506.8|72588.4|72496|72593.5|72511.2|72585.3|72496|30
1740521100000|2025-02-25 22:05:00|72559.8|72524|72568.5|72515.5|72569.3|72524|72559.8|72515|14
1740521400000|2025-02-25 22:10:00|72567.9|72516.2|72567.4|72516|72568.3|72516.7|72567.2|72515.6|57
1740521700000|2025-02-25 22:15:00|72561.7|72521.8|72562.7|72521.5|72562.8|72522.7|72561.4|72521.5|30
1740522000000|2025-02-25 22:20:00|72562.9|72521.6|72562.2|72521|72562.9|72522.4|72561.4|72520.8|35
1740522300000|2025-02-25 22:25:00|72562|72522.3|72561.4|72521.5|72563|72522.6|72561.1|72520.6|39
1740522600000|2025-02-25 22:30:00|72562.2|72520.9|72563.1|72521.9|72563.1|72522.3|72562|72520.9|44
1740522900000|2025-02-25 22:35:00|72562.4|72522.3|72560.7|72521.9|72564.6|72522.8|72560|72518.2|141
1740523200000|2025-02-25 22:40:00|72561.3|72522.6|72562.9|72522.1|72564.6|72522.9|72560|72517.8|89
1740523500000|2025-02-25 22:45:00|72562.3|72522.4|72561.7|72522.9|72563.7|72522.9|72560.9|72520.5|70
1740523800000|2025-02-25 22:50:00|72561.8|72522.3|72574.1|72512.5|72574.1|72522.5|72561.6|72512.3|20
1740524100000|2025-02-25 22:55:00|72574|72512.4|72561|72522.7|72574.2|72522.8|72561|72512.3|13
1740524400000|2025-02-25 23:00:00|72559.4|72524.2|72558.7|72525.1|72564.7|72525.5|72557.9|72519.1|161
1740524700000|2025-02-25 23:05:00|72558.6|72525.3|72556.5|72524.1|72560.9|72533.5|72544.9|72516.8|242
1740525000000|2025-02-25 23:10:00|72556|72523.5|72557.2|72523.9|72562.2|72527.1|72551.9|72517.3|255
1740525300000|2025-02-25 23:15:00|72557.9|72522.7|72536.9|72524.9|72559.5|72534.7|72533.6|72519.5|263
1740525600000|2025-02-25 23:20:00|72538.7|72526.7|72537.9|72525.9|72545.9|72529|72533.6|72514.8|38
1740525900000|2025-02-25 23:25:00|72538.4|72526.4|72531.5|72519.5|72547.3|72528|72531.5|72505|154
1740526200000|2025-02-25 23:30:00|72542.1|72511.1|72535.2|72502|72542.1|72522.9|72520.9|72502|201
1740526500000|2025-02-25 23:35:00|72535.1|72501.9|72522.5|72510.5|72536.1|72514.5|72521.7|72501.9|88
1740526800000|2025-02-25 23:40:00|72523.2|72511.2|72523.8|72511.8|72525|72513|72521.4|72509.4|116
1740527100000|2025-02-25 23:45:00|72524|72512|72528.8|72516.8|72540|72517.9|72524|72504.5|230
1740527400000|2025-02-25 23:50:00|72528.9|72516.9|72529.9|72517.9|72530.4|72518.4|72522.3|72510.3|126
1740527700000|2025-02-25 23:55:00|72529.5|72517.5|72529.5|72517.5|72534.9|72522.9|72527.5|72515.5|104
1740528000000|2025-02-26 00:00:00|72529.3|72517.3|72523.8|72511.8|72530.2|72518.2|72522.6|72510.6|222
1740528300000|2025-02-26 00:05:00|72523.9|72511.9|72521.2|72509.2|72536.8|72524.8|72519.5|72507.5|216
1740528600000|2025-02-26 00:10:00|72521.3|72509.3|72511.6|72499.6|72521.8|72509.8|72509.9|72497.9|126
1740528900000|2025-02-26 00:15:00|72512.5|72500.5|72507.7|72495.7|72514.3|72502.3|72504.5|72492.5|117
1740529200000|2025-02-26 00:20:00|72508|72496|72508|72496|72516.6|72504.6|72507.6|72495.6|218
1740529500000|2025-02-26 00:25:00|72507.9|72495.9|72494|72482|72507.9|72495.9|72493.2|72481.2|181
1740529800000|2025-02-26 00:30:00|72494.1|72482.1|72495.4|72483.4|72498.5|72486.5|72485.9|72473.9|269
1740530100000|2025-02-26 00:35:00|72495.3|72483.3|72494|72482|72497.8|72485.8|72487.6|72475.6|242
1740530400000|2025-02-26 00:40:00|72493.9|72481.9|72501.6|72489.6|72503|72491|72492|72480|216
1740530700000|2025-02-26 00:45:00|72501.5|72489.5|72496.5|72484.5|72504.3|72492.3|72491.6|72479.6|253
1740531000000|2025-02-26 00:50:00|72496.6|72484.6|72496.2|72484.2|72499.3|72490.6|72481.7|72469.7|337
1740531300000|2025-02-26 00:55:00|72494.3|72482.3|72500.9|72494.9|72503.8|72495.3|72486.7|72476.3|534
1740531600000|2025-02-26 01:00:00|72500.7|72494.7|72522.6|72516.6|72526.9|72518|72500.2|72494.2|627
1740531900000|2025-02-26 01:05:00|72525.7|72513.7|72504.3|72492.3|72526.1|72516.8|72499.8|72490.6|434
1740532200000|2025-02-26 01:10:00|72504.2|72492.2|72512|72500|72512.3|72502.4|72498.9|72491.2|330
1740532500000|2025-02-26 01:15:00|72509|72503|72517.8|72505.8|72519.3|72507.3|72505.4|72493.4|342
1740532800000|2025-02-26 01:20:00|72517.4|72505.4|72516.6|72504.6|72527.6|72518.5|72510|72500.6|409
1740533100000|2025-02-26 01:25:00|72516.5|72504.5|72505.4|72499.4|72516.8|72504.8|72501.4|72493.7|421
1740533400000|2025-02-26 01:30:00|72505.3|72499.3|72530.2|72518.2|72554.9|72545.6|72504.3|72495.8|694
1740533700000|2025-02-26 01:35:00|72529.8|72517.8|72543.9|72537.9|72549|72541.5|72523.6|72512.2|559
1740534000000|2025-02-26 01:40:00|72544.4|72538.4|72550.2|72544.2|72552.5|72546.5|72533|72521|534
1740534300000|2025-02-26 01:45:00|72550.6|72544.6|72559.2|72547.2|72563.4|72556.8|72546.4|72539.8|639
1740534600000|2025-02-26 01:50:00|72559.3|72547.3|72559.1|72553.1|72572.6|72561.8|72552.4|72543.8|578
1740534900000|2025-02-26 01:55:00|72559|72553|72535.6|72529.6|72565.5|72558.9|72535.6|72529.6|594
1740535200000|2025-02-26 02:00:00|72535.5|72529.5|72552.1|72546.1|72553.3|72547.3|72530.5|72523.2|556
1740535500000|2025-02-26 02:05:00|72551.9|72545.9|72565.7|72559.7|72577.6|72567.7|72550|72539|604
1740535800000|2025-02-26 02:10:00|72565.5|72559.5|72564.4|72558.4|72565.5|72559.5|72550.6|72544.6|480
1740536100000|2025-02-26 02:15:00|72564.6|72558.6|72551.2|72545.2|72564.6|72558.6|72549.8|72543.8|357
1740536400000|2025-02-26 02:20:00|72551|72545|72542|72536|72552.3|72546.1|72539.6|72530.8|428
1740536700000|2025-02-26 02:25:00|72541.3|72535.3|72567.9|72555.9|72570.5|72558.5|72539.9|72533.9|482
1740537000000|2025-02-26 02:30:00|72567.4|72555.4|72580.7|72574.7|72582.3|72576.3|72557.4|72551.4|591
1740537300000|2025-02-26 02:35:00|72580.5|72574.5|72585.5|72573.5|72601.1|72592.8|72575.9|72566.5|618
1740537600000|2025-02-26 02:40:00|72585.1|72573.1|72601.8|72595.8|72614.4|72604.3|72582.1|72571.7|611
1740537900000|2025-02-26 02:45:00|72600.9|72594.9|72594.5|72588.5|72607.4|72601.4|72594.2|72587.3|653
1740538200000|2025-02-26 02:50:00|72594.7|72588.7|72591.7|72579.7|72606.1|72598.3|72587.6|72579|646
1740538500000|2025-02-26 02:55:00|72592.7|72580.7|72593.1|72581.1|72601.9|72591.9|72588.9|72580.1|602
1740538800000|2025-02-26 03:00:00|72593.2|72581.2|72570.7|72564.7|72593.2|72581.2|72569.2|72561.4|695
1740539100000|2025-02-26 03:05:00|72571.3|72565.3|72560.2|72548.2|72572.5|72566.5|72559.8|72547.8|554
1740539400000|2025-02-26 03:10:00|72559.8|72547.8|72557.2|72545.2|72563.3|72554.2|72543|72532.8|553
1740539700000|2025-02-26 03:15:00|72557.1|72545.1|72568.5|72556.5|72573|72563.5|72556.7|72544.7|416
1740540000000|2025-02-26 03:20:00|72569.1|72557.1|72574.3|72562.3|72574.3|72562.3|72566.9|72554.9|441
1740540300000|2025-02-26 03:25:00|72574.9|72562.9|72580.6|72568.6|72582.7|72574|72574.5|72562.9|464
1740540600000|2025-02-26 03:30:00|72580.9|72568.9|72577.9|72565.9|72581.4|72571|72571.6|72561.6|340
1740540900000|2025-02-26 03:35:00|72578|72566|72578.1|72572.1|72588.4|72576.4|72572.9|72566|377
1740541200000|2025-02-26 03:40:00|72578|72572|72573.8|72567.8|72579|72572|72570.1|72564.1|349
1740541500000|2025-02-26 03:45:00|72573.9|72567.9|72591.6|72585.6|72593.3|72586.3|72571|72565|348
1740541800000|2025-02-26 03:50:00|72591.5|72585.5|72595.1|72589.1|72597.7|72591.7|72589|72582.3|257
1740542100000|2025-02-26 03:55:00|72595.2|72589.2|72596.6|72590.6|72597.1|72591.1|72592.3|72582.5|288
1740542400000|2025-02-26 04:00:00|72596.9|72590.9|72601.9|72595.9|72608.4|72596.8|72594.4|72588.4|208
1740542700000|2025-02-26 04:05:00|72601.6|72595.6|72594.4|72588.4|72601.9|72595.9|72591.8|72582.8|163
1740543000000|2025-02-26 04:10:00|72594.2|72588.2|72607.4|72601.4|72609.9|72603.9|72591.9|72585.9|254
1740543300000|2025-02-26 04:15:00|72607.3|72601.3|72609.4|72603.4|72611.3|72605.3|72601.5|72595.5|304
1740543600000|2025-02-26 04:20:00|72609.5|72603.5|72605.1|72599.1|72610|72604|72603.2|72597.2|268
1740543900000|2025-02-26 04:25:00|72604.2|72598.2|72606.1|72594.1|72609.5|72601.9|72601|72593.1|279
1740544200000|2025-02-26 04:30:00|72606.2|72594.2|72599|72593|72607|72597.9|72593.1|72584.6|271
1740544500000|2025-02-26 04:35:00|72599.2|72593.2|72602.2|72590.2|72608.9|72597.6|72596.8|72590.1|225
1740544800000|2025-02-26 04:40:00|72602.3|72590.3|72603.4|72591.4|72607.4|72598|72598.9|72588.9|205
1740545100000|2025-02-26 04:45:00|72603.6|72591.6|72601.5|72595.5|72605.2|72597.4|72597.9|72590.3|176
1740545400000|2025-02-26 04:50:00|72601.4|72595.4|72601.2|72589.2|72611|72599|72598.8|72586.8|154
1740545700000|2025-02-26 04:55:00|72601.4|72589.4|72598.4|72592.4|72603.8|72597.7|72597.8|72589.2|272
1740546000000|2025-02-26 05:00:00|72598.2|72592.2|72597.5|72591.5|72601.5|72595.5|72595.8|72589.8|359
1740546300000|2025-02-26 05:05:00|72597.6|72591.6|72595.5|72589.5|72598|72592|72588.9|72582.9|415
1740546600000|2025-02-26 05:10:00|72595.6|72589.6|72597.4|72591.4|72600.4|72592.4|72592.4|72584.4|315
1740546900000|2025-02-26 05:15:00|72597.5|72591.5|72598.8|72592.8|72604.4|72596.3|72595.2|72589.2|232
1740547200000|2025-02-26 05:20:00|72601.7|72589.7|72596.3|72590.3|72601.9|72591.9|72593.6|72583|226
1740547500000|2025-02-26 05:25:00|72596.4|72590.4|72596.3|72584.3|72597.1|72590.8|72590.6|72580|340
1740547800000|2025-02-26 05:30:00|72595.7|72583.7|72599.1|72593.1|72601.7|72595.7|72587.6|72575.6|404
1740548100000|2025-02-26 05:35:00|72598.7|72592.7|72609.6|72603.6|72618.9|72609.8|72598.5|72592.5|375
1740548400000|2025-02-26 05:40:00|72609.2|72603.2|72598.5|72592.5|72610.9|72604.9|72594.5|72588.5|419
1740548700000|2025-02-26 05:45:00|72598.3|72592.3|72602.5|72590.5|72608.5|72599.1|72597.3|72589.5|369
1740549000000|2025-02-26 05:50:00|72605|72593|72599|72593|72608.3|72602.3|72598|72590.9|420
1740549300000|2025-02-26 05:55:00|72599.5|72593.5|72615.6|72609.6|72624.1|72617.9|72598.7|72592.7|803
1740549600000|2025-02-26 06:00:00|72615|72609|72614.6|72608.6|72618.9|72612.8|72603.1|72595.1|441
1740549900000|2025-02-26 06:05:00|72614.7|72608.7|72609.5|72597.5|72616.4|72608.7|72606.6|72596.8|397
1740550200000|2025-02-26 06:10:00|72608.6|72596.6|72620.4|72614.4|72623.9|72616.2|72606.7|72594.7|435
1740550500000|2025-02-26 06:15:00|72620.3|72614.3|72613.5|72607.5|72622.4|72616.4|72612.7|72605.1|372
1740550800000|2025-02-26 06:20:00|72613.7|72607.7|72624.7|72612.7|72627|72616.6|72613.1|72605.3|439
1740551100000|2025-02-26 06:25:00|72626.8|72614.8|72641.6|72635.6|72648|72640.9|72624.6|72612.6|657
1740551400000|2025-02-26 06:30:00|72642.3|72636.3|72621|72615|72643.4|72637.4|72620|72612.1|501
1740551700000|2025-02-26 06:35:00|72620.5|72614.5|72626.4|72620.4|72631|72625|72617.9|72611.9|470
1740552000000|2025-02-26 06:40:00|72626.6|72620.6|72626.5|72620.5|72630.7|72624.4|72623.4|72614.6|345
1740552300000|2025-02-26 06:45:00|72626|72620|72617.3|72611.3|72630.9|72624.9|72615.2|72607.2|460
1740552600000|2025-02-26 06:50:00|72617.2|72611.2|72613.7|72607.7|72617.2|72611.2|72601.2|72595.2|503
1740552900000|2025-02-26 06:55:00|72614.2|72608.2|72640.1|72634.1|72645.3|72636.3|72614.2|72608.2|679
1740553200000|2025-02-26 07:00:00|72640.2|72634.2|72634.5|72628.5|72641.6|72635.6|72631.5|72622.7|606
1740553500000|2025-02-26 07:05:00|72636.3|72630.3|72624|72618|72641.8|72631.3|72616.6|72607.7|631
1740553800000|2025-02-26 07:10:00|72623.4|72617.4|72624.5|72618.5|72626.8|72619.9|72617.7|72610.9|543
1740554100000|2025-02-26 07:15:00|72624.6|72618.6|72614.1|72602.1|72624.7|72618.7|72608.3|72598.2|668
1740554400000|2025-02-26 07:20:00|72614.2|72602.2|72610.6|72598.6|72621.5|72613.8|72605.3|72596.2|671
1740554700000|2025-02-26 07:25:00|72610.7|72598.7|72578.6|72566.6|72627.4|72619.5|72539.8|72527.8|767
1740555000000|2025-02-26 07:30:00|72579.6|72567.6|72560.5|72548.5|72589.4|72577.4|72554.3|72544.8|928
1740555300000|2025-02-26 07:35:00|72560.3|72548.3|72604.1|72592.1|72605|72595.6|72557.5|72548.3|878
1740555600000|2025-02-26 07:40:00|72601.5|72595.5|72597.5|72585.5|72606.5|72597.3|72589.6|72582.9|753
1740555900000|2025-02-26 07:45:00|72598.2|72586.2|72611.6|72599.6|72613.3|72603.8|72587.6|72581.6|696
1740556200000|2025-02-26 07:50:00|72611.9|72599.9|72598.1|72586.1|72613.1|72607.1|72594.4|72585.4|663
1740556500000|2025-02-26 07:55:00|72597|72585|72597.8|72585.8|72601.1|72589.1|72590.1|72580.7|485
1740556800000|2025-02-26 08:00:00|72597.7|72585.7|72576.4|72570.4|72605.9|72593.9|72568|72560.9|627
1740557100000|2025-02-26 08:05:00|72576.5|72570.5|72578.3|72566.3|72583.8|72576|72572.3|72563.2|504
1740557400000|2025-02-26 08:10:00|72578.2|72566.2|72584.7|72578.7|72585|72579|72570.2|72558.2|446
1740557700000|2025-02-26 08:15:00|72584.6|72578.6|72576.4|72570.4|72586.7|72579.4|72574.1|72566.2|398
1740558000000|2025-02-26 08:20:00|72576.6|72570.6|72568.5|72556.5|72591.4|72585.1|72567.7|72556.2|524
1740558300000|2025-02-26 08:25:00|72569.1|72557.1|72562.2|72550.2|72569.1|72557.1|72547.5|72538.6|641
1740558600000|2025-02-26 08:30:00|72561.9|72549.9|72564.6|72558.6|72571.6|72564|72553.8|72543.4|533
1740558900000|2025-02-26 08:35:00|72564.3|72558.3|72560.3|72554.3|72566.4|72560.4|72557.7|72551.7|435
1740559200000|2025-02-26 08:40:00|72560.4|72554.4|72565.9|72559.9|72571.7|72563.7|72558.4|72552.4|460
1740559500000|2025-02-26 08:45:00|72566|72560|72582|72576|72589.8|72578.6|72563.9|72557.9|493
1740559800000|2025-02-26 08:50:00|72582.1|72576.1|72576.1|72564.1|72585.5|72579.5|72565.8|72559.8|458
1740560100000|2025-02-26 08:55:00|72576|72564|72572.4|72566.4|72578.4|72570|72565.7|72557.4|451
1740560400000|2025-02-26 09:00:00|72572.1|72566.1|72583.6|72577.6|72584.7|72578.7|72571.4|72565.4|362
1740560700000|2025-02-26 09:05:00|72582.9|72576.9|72580.3|72568.3|72583.9|72577.9|72577.1|72568.3|334
1740561000000|2025-02-26 09:10:00|72580.4|72568.4|72586.1|72580.1|72590|72580.8|72577.5|72568.2|365
1740561300000|2025-02-26 09:15:00|72586|72580|72575.5|72563.5|72588.9|72581.9|72574.4|72562.4|331
1740561600000|2025-02-26 09:20:00|72575.6|72563.6|72573.1|72567.1|72583.9|72577.9|72571.9|72563.4|368
1740561900000|2025-02-26 09:25:00|72573.3|72567.3|72580.4|72574.4|72582.8|72576.8|72571.1|72562.2|352
1740562200000|2025-02-26 09:30:00|72579.5|72573.5|72594.1|72588.1|72597|72590.8|72579.5|72573.5|386
1740562500000|2025-02-26 09:35:00|72594.3|72588.3|72590.7|72584.7|72605|72593|72588|72579.1|415
1740562800000|2025-02-26 09:40:00|72590.5|72584.5|72590.8|72584.8|72596.2|72590.2|72583.7|72577.7|465
1740563100000|2025-02-26 09:45:00|72590.7|72584.7|72599.1|72593.1|72600.4|72594.4|72589|72583|273
1740563400000|2025-02-26 09:50:00|72598.2|72592.2|72622.7|72616.7|72625.5|72616.7|72595.7|72586.3|377
1740563700000|2025-02-26 09:55:00|72622.4|72616.4|72618.2|72612.2|72632.1|72626.1|72615.4|72605.2|446
1740564000000|2025-02-26 10:00:00|72618.4|72612.4|72610.7|72604.7|72619.2|72613.2|72604.9|72598.9|399
1740564300000|2025-02-26 10:05:00|72610.8|72604.8|72610.1|72598.1|72621.3|72615.3|72609.8|72598|282
1740564600000|2025-02-26 10:10:00|72610.2|72598.2|72611.6|72605.6|72615.8|72605.6|72607.2|72598.1|245
1740564900000|2025-02-26 10:15:00|72612.2|72606.2|72602.5|72596.5|72615.6|72609.6|72600.6|72594.6|317
1740565200000|2025-02-26 10:20:00|72602.6|72596.6|72618.9|72606.9|72619.3|72609.1|72600.1|72594.1|376
1740565500000|2025-02-26 10:25:00|72619|72607|72617.5|72611.5|72623.9|72614.5|72613.1|72602.7|311
1740565800000|2025-02-26 10:30:00|72617.3|72611.3|72638.1|72626.1|72638.8|72628|72616.3|72604.3|383
1740566100000|2025-02-26 10:35:00|72638.4|72626.4|72627.2|72615.2|72645.3|72636.7|72626.3|72614.5|388
1740566400000|2025-02-26 10:40:00|72627.5|72615.5|72625.7|72613.7|72634.6|72625|72621.7|72609.7|316
1740566700000|2025-02-26 10:45:00|72625.8|72613.8|72626.7|72614.7|72627.4|72615.4|72613.8|72601.8|306
1740567000000|2025-02-26 10:50:00|72626.5|72614.5|72622.8|72610.8|72630.4|72619.5|72619.5|72607.5|390
1740567300000|2025-02-26 10:55:00|72622.6|72610.6|72619.6|72613.6|72627.5|72618|72619|72608.7|312
1740567600000|2025-02-26 11:00:00|72619.7|72613.7|72627.1|72615.1|72627.9|72617.4|72616.3|72608.5|380
1740567900000|2025-02-26 11:05:00|72627.2|72615.2|72625.1|72619.1|72633.5|72623.4|72621.2|72613.8|299
1740568200000|2025-02-26 11:10:00|72625.2|72619.2|72627|72621|72633|72625|72624.9|72618.9|266
1740568500000|2025-02-26 11:15:00|72626.9|72620.9|72630.6|72624.6|72631.9|72624.9|72620.7|72612.2|265
1740568800000|2025-02-26 11:20:00|72631.2|72625.2|72636.2|72630.2|72644.5|72635.8|72631.1|72625.1|324
1740569100000|2025-02-26 11:25:00|72636.4|72630.4|72630.1|72624.1|72639.3|72633.3|72629.3|72623.3|248
1740569400000|2025-02-26 11:30:00|72630.2|72624.2|72624|72618|72633.4|72627.4|72621.8|72615.8|253
1740569700000|2025-02-26 11:35:00|72623.9|72617.9|72619.8|72613.8|72631.9|72623.8|72619.1|72610.4|310
1740570000000|2025-02-26 11:40:00|72619.9|72613.9|72633.4|72621.4|72633.4|72625.1|72619.9|72613.9|210
1740570300000|2025-02-26 11:45:00|72633.6|72621.6|72628|72622|72635.8|72623.8|72625|72613|258
1740570600000|2025-02-26 11:50:00|72627.9|72621.9|72637.2|72625.2|72640|72628.1|72627.9|72619.9|418
1740570900000|2025-02-26 11:55:00|72637.7|72625.7|72631.7|72619.7|72639.6|72627.6|72630.2|72618.2|243
1740571200000|2025-02-26 12:00:00|72631.8|72619.8|72644.4|72632.4|72645.4|72633.4|72631.8|72619.8|315
1740571500000|2025-02-26 12:05:00|72644.3|72632.3|72625|72619|72645.2|72633.2|72625|72619|316
1740571800000|2025-02-26 12:10:00|72625.1|72619.1|72645.8|72639.8|72647|72641|72624.9|72618.9|347
1740572100000|2025-02-26 12:15:00|72645.7|72639.7|72640.7|72628.7|72647.8|72640.9|72638.7|72626.7|460
1740572400000|2025-02-26 12:20:00|72641|72629|72628.7|72622.7|72642.9|72633.2|72628.6|72622.1|305
1740572700000|2025-02-26 12:25:00|72628.8|72622.8|72638.4|72632.4|72638.8|72632.8|72628.7|72622.7|307
1740573000000|2025-02-26 12:30:00|72638.5|72632.5|72633.9|72627.9|72638.5|72632.5|72628|72622|301
1740573300000|2025-02-26 12:35:00|72633.8|72627.8|72632.6|72626.6|72637.3|72631.3|72629.7|72623.7|321
1740573600000|2025-02-26 12:40:00|72632.7|72626.7|72633.3|72627.3|72635.7|72629.7|72630.8|72624.8|266
1740573900000|2025-02-26 12:45:00|72633.7|72627.7|72649.1|72637.1|72652.3|72641.3|72633.7|72627.7|379
1740574200000|2025-02-26 12:50:00|72649|72637|72650.7|72638.7|72654.9|72642.9|72647.6|72635.6|361
1740574500000|2025-02-26 12:55:00|72651.3|72639.3|72645.6|72639.6|72653.7|72645|72644.1|72637.8|326
1740574800000|2025-02-26 13:00:00|72645.5|72639.5|72637.3|72631.3|72648.3|72640.8|72635.6|72628.8|615
1740575100000|2025-02-26 13:05:00|72639.6|72627.6|72633.9|72621.9|72639.8|72628.5|72628.6|72620.8|488
1740575400000|2025-02-26 13:10:00|72634.2|72622.2|72631|72625|72640|72634|72626.8|72620.8|489
1740575700000|2025-02-26 13:15:00|72630.3|72624.3|72632.1|72626.1|72640.1|72634.1|72630|72624|477
1740576000000|2025-02-26 13:20:00|72631.4|72625.4|72626.8|72620.8|72632.8|72626.8|72624|72616.6|541
1740576300000|2025-02-26 13:25:00|72626.7|72620.7|72633.1|72627.1|72634.7|72628.7|72625.6|72619.6|486
1740576600000|2025-02-26 13:30:00|72632.9|72626.9|72649.3|72643.3|72652.8|72646.8|72632.6|72626.6|519
1740576900000|2025-02-26 13:35:00|72649.2|72643.2|72652|72646|72653.8|72647.7|72642.8|72633.7|441
1740577200000|2025-02-26 13:40:00|72652.1|72646.1|72661|72655|72662.4|72656.4|72652.1|72644.3|419
1740577500000|2025-02-26 13:45:00|72660.6|72654.6|72649.6|72643.6|72664.5|72655.2|72645.8|72639.8|416
1740577800000|2025-02-26 13:50:00|72649.2|72643.2|72641.5|72635.5|72649.3|72643.3|72635.3|72623.3|451
1740578100000|2025-02-26 13:55:00|72641.8|72635.8|72651|72645|72651.4|72645.4|72637.6|72631.6|519
1740578400000|2025-02-26 14:00:00|72650.7|72644.7|72668.4|72662.4|72668.4|72662.4|72650.7|72644.7|597
1740578700000|2025-02-26 14:05:00|72667.8|72661.8|72672.4|72666.4|72680.5|72674.5|72666|72657.1|607
1740579000000|2025-02-26 14:10:00|72672.9|72666.9|72661.6|72655.6|72682.5|72676.5|72660.8|72653|576
1740579300000|2025-02-26 14:15:00|72661.7|72655.7|72663.6|72657.6|72670.2|72664.2|72659.4|72651.1|579
1740579600000|2025-02-26 14:20:00|72663.4|72657.4|72666.5|72660.5|72671.9|72663.8|72658.8|72652.1|527
1740579900000|2025-02-26 14:25:00|72666.1|72660.1|72658.2|72652.2|72666.7|72660.7|72654.8|72647.9|505
1740580200000|2025-02-26 14:30:00|72658.5|72652.5|72659.2|72647.2|72663.4|72655.6|72653.3|72644.8|694
1740580500000|2025-02-26 14:35:00|72659.7|72647.7|72660|72648|72661.6|72650.7|72648.8|72641.4|591
1740580800000|2025-02-26 14:40:00|72659.4|72647.4|72652.3|72646.3|72662.6|72653|72651.3|72642.4|566
1740581100000|2025-02-26 14:45:00|72652.1|72646.1|72654.7|72648.7|72657.1|72650.1|72646.7|72640.7|559
1740581400000|2025-02-26 14:50:00|72654|72648|72656.7|72644.7|72661.2|72652.9|72650.3|72641|511
1740581700000|2025-02-26 14:55:00|72656.3|72644.3|72663.9|72651.9|72665.8|72653.8|72653.2|72643.1|467
1740582000000|2025-02-26 15:00:00|72663.7|72651.7|72670.4|72658.4|72671.8|72662.7|72658.2|72646.2|605
1740582300000|2025-02-26 15:05:00|72669.8|72657.8|72668.5|72656.5|72675.9|72665.3|72664.8|72654.7|553
1740582600000|2025-02-26 15:10:00|72669.1|72657.1|72665.7|72653.7|72672.2|72661|72661.5|72651.6|522
1740582900000|2025-02-26 15:15:00|72665.6|72653.6|72682.8|72670.8|72683.2|72675.9|72662.7|72650.7|573
1740583200000|2025-02-26 15:20:00|72681.7|72669.7|72680.2|72668.2|72684.7|72676.3|72674.7|72663.3|595
1740583500000|2025-02-26 15:25:00|72680.3|72668.3|72648.9|72636.9|72680.3|72671.9|72644.6|72634.5|750
1740583800000|2025-02-26 15:30:00|72649|72637|72636.6|72624.6|72652.7|72640.9|72633.9|72621.9|689
1740584100000|2025-02-26 15:35:00|72635.8|72623.8|72630.4|72624.4|72643.3|72633.2|72620.2|72610.2|686
1740584400000|2025-02-26 15:40:00|72631.4|72625.4|72627.7|72621.7|72631.4|72625.4|72616.3|72610.3|578
1740584700000|2025-02-26 15:45:00|72627.9|72621.9|72607.5|72601.5|72628.7|72622.7|72607.1|72600.7|649
1740585000000|2025-02-26 15:50:00|72607.3|72601.3|72603.6|72591.6|72614.7|72605.8|72595.8|72586.6|721
1740585300000|2025-02-26 15:55:00|72603.9|72591.9|72580.5|72574.5|72605.6|72596.3|72577.8|72571.8|750
1740585600000|2025-02-26 16:00:00|72580.6|72574.6|72596.8|72584.8|72601.5|72593.6|72577.7|72571.7|687
1740585900000|2025-02-26 16:05:00|72596.7|72584.7|72598.2|72592.2|72611.4|72603.9|72595.4|72584.2|596
1740586200000|2025-02-26 16:10:00|72598.3|72592.3|72598.3|72592.3|72604.3|72595|72588.9|72580.3|550
1740586500000|2025-02-26 16:15:00|72598.2|72592.2|72622.1|72616.1|72625.5|72617.2|72595.7|72589.7|553
1740586800000|2025-02-26 16:20:00|72621.6|72615.6|72613.5|72607.5|72622|72616|72611.3|72605.3|537
1740587100000|2025-02-26 16:25:00|72613.6|72607.6|72613.8|72601.8|72619.9|72611|72611.2|72601.3|532
1740587400000|2025-02-26 16:30:00|72614.2|72602.2|72616.6|72610.6|72624|72614.4|72613.7|72601.7|432
1740587700000|2025-02-26 16:35:00|72616.9|72610.9|72601.9|72595.9|72618.4|72612.4|72601.1|72595.1|505
1740588000000|2025-02-26 16:40:00|72601.7|72595.7|72616.3|72604.3|72616.8|72604.8|72599.9|72593.9|461
1740588300000|2025-02-26 16:45:00|72616.5|72604.5|72616.6|72604.6|72618.7|72610.1|72609.6|72599.6|395
1740588600000|2025-02-26 16:50:00|72617.6|72605.6|72621.6|72615.6|72622|72616|72612.5|72604.4|409
1740588900000|2025-02-26 16:55:00|72621.3|72615.3|72622.9|72616.9|72626.9|72620.9|72617.7|72611.7|490
1740589200000|2025-02-26 17:00:00|72622.4|72616.4|72627.9|72615.9|72629.3|72621|72613.6|72603.4|613
1740589500000|2025-02-26 17:05:00|72627.8|72615.8|72615.1|72609.1|72627.8|72618.9|72611.4|72602|425
1740589800000|2025-02-26 17:10:00|72614.7|72608.7|72620.1|72614.1|72628.2|72620.3|72611.6|72602.2|341
1740590100000|2025-02-26 17:15:00|72622.8|72610.8|72632.9|72626.9|72650.7|72640.6|72610.1|72599.4|623
1740590400000|2025-02-26 17:20:00|72631.7|72625.7|72624.5|72612.5|72637.9|72631.9|72622.6|72610.6|647
1740590700000|2025-02-26 17:25:00|72624.2|72612.2|72590.2|72578.2|72635.9|72625.6|72587.3|72575.3|687
1740591000000|2025-02-26 17:30:00|72589.7|72577.7|72627.9|72615.9|72635.5|72623.5|72576.2|72564.2|950
1740591300000|2025-02-26 17:35:00|72628.3|72616.3|72648.6|72636.6|72656.9|72644.9|72625.6|72613.6|734
1740591600000|2025-02-26 17:40:00|72646|72640|72630.7|72618.7|72649.3|72640|72612.4|72600.4|698
1740591900000|2025-02-26 17:45:00|72631.4|72619.4|72628.3|72616.3|72636|72624|72623.7|72611.7|598
1740592200000|2025-02-26 17:50:00|72628.2|72616.2|72637.9|72625.9|72651.6|72640.3|72622.6|72610.6|589
1740592500000|2025-02-26 17:55:00|72637.6|72625.6|72631.6|72619.6|72640.9|72629.8|72624.6|72614.3|495
1740592800000|2025-02-26 18:00:00|72631.7|72619.7|72623.2|72611.2|72635.6|72623.6|72622.8|72610.8|567
1740593100000|2025-02-26 18:05:00|72623.1|72611.1|72613.1|72601.1|72628.6|72619.7|72610.8|72598.8|427
1740593400000|2025-02-26 18:10:00|72612.9|72600.9|72615.2|72609.2|72623.2|72613.8|72609.8|72598.6|446
1740593700000|2025-02-26 18:15:00|72615.3|72609.3|72611.4|72605.4|72623.8|72611.8|72611.1|72603.4|427
1740594000000|2025-02-26 18:20:00|72612.8|72606.8|72615.2|72609.2|72616.9|72609.9|72608.7|72602.6|407
1740594300000|2025-02-26 18:25:00|72614.7|72608.7|72614.8|72608.8|72615.5|72609.5|72608.9|72602.7|395
1740594600000|2025-02-26 18:30:00|72615.2|72609.2|72617|72611|72624.2|72617.8|72614.8|72606.4|379
1740594900000|2025-02-26 18:35:00|72617.1|72611.1|72626.6|72614.6|72626.6|72616.7|72610|72604|344
1740595200000|2025-02-26 18:40:00|72626.5|72614.5|72622.8|72610.8|72626.5|72620.4|72615.1|72607.1|395
1740595500000|2025-02-26 18:45:00|72622.3|72610.3|72636|72624|72638.6|72626.6|72622.3|72610.3|358
1740595800000|2025-02-26 18:50:00|72637|72625|72636|72624|72640.8|72628.8|72634.5|72622.5|309
1740596100000|2025-02-26 18:55:00|72635.9|72623.9|72637.6|72625.6|72643.9|72631.9|72631.2|72619.2|417
1740596400000|2025-02-26 19:00:00|72637.7|72625.7|72648.9|72636.9|72649.7|72637.7|72637.1|72625.1|453
1740596700000|2025-02-26 19:05:00|72649.1|72637.1|72647.1|72635.1|72652.5|72640.5|72641.7|72629.7|385
1740597000000|2025-02-26 19:10:00|72647.5|72635.5|72658.9|72652.9|72663.7|72653|72645.3|72633.3|354
1740597300000|2025-02-26 19:15:00|72658.7|72652.7|72660.9|72648.9|72663.6|72657.2|72656|72645.4|317
1740597600000|2025-02-26 19:20:00|72660.7|72648.7|72659.8|72647.8|72662.8|72654|72656|72646.3|252
1740597900000|2025-02-26 19:25:00|72659.3|72647.3|72657|72651|72661.1|72655.1|72656|72647.3|244
1740598200000|2025-02-26 19:30:00|72657.3|72651.3|72661.8|72655.8|72663.6|72656.6|72655.5|72649.5|272
1740598500000|2025-02-26 19:35:00|72662|72656|72664.9|72652.9|72665.7|72656.5|72660.6|72651.6|266
1740598800000|2025-02-26 19:40:00|72664.3|72652.3|72652|72646|72665.3|72654.7|72651.2|72642.1|259
1740599100000|2025-02-26 19:45:00|72652.2|72646.2|72645.8|72633.8|72655.3|72646.8|72642.7|72633.6|193
1740599400000|2025-02-26 19:50:00|72646.3|72634.3|72647.4|72641.4|72659.2|72647.2|72643.4|72632.6|293
1740599700000|2025-02-26 19:55:00|72647.3|72641.3|72647.6|72641.6|72651.3|72642.8|72646|72636.8|266
1740600000000|2025-02-26 20:00:00|72648|72642|72644.4|72632.4|72653.9|72646.1|72639.7|72630|286
1740600300000|2025-02-26 20:05:00|72644.3|72632.3|72661.1|72655.1|72665.2|72657.1|72636.6|72627.4|339
1740600600000|2025-02-26 20:10:00|72661.2|72655.2|72679.8|72673.8|72680.3|72674.3|72658.8|72652.8|243
1740600900000|2025-02-26 20:15:00|72679.7|72673.7|72675.3|72669.3|72680.2|72673.9|72673.8|72666|227
1740601200000|2025-02-26 20:20:00|72675.2|72669.2|72681.9|72669.9|72683.6|72675.6|72675.2|72669|180
1740601500000|2025-02-26 20:25:00|72681.8|72669.8|72674.7|72662.7|72683.1|72674.6|72673.4|72661.4|181
1740601800000|2025-02-26 20:30:00|72675.3|72663.3|72673.2|72661.2|72679.6|72672.2|72672.2|72660.2|264
1740602100000|2025-02-26 20:35:00|72672.3|72660.3|72673.4|72661.4|72675.7|72664.3|72670|72659.9|204
1740602400000|2025-02-26 20:40:00|72673.3|72661.3|72672.6|72660.6|72675.4|72665.6|72671.1|72659.5|190
1740602700000|2025-02-26 20:45:00|72672.1|72660.1|72669.1|72657.1|72673.3|72661.3|72664.7|72655.1|177
1740603000000|2025-02-26 20:50:00|72669.3|72657.3|72669.8|72657.8|72672.2|72660.2|72667.1|72655.1|299
1740603300000|2025-02-26 20:55:00|72669.9|72657.9|72670.8|72658.8|72672.2|72660.2|72668|72656|276
1740603600000|2025-02-26 21:00:00|72673.5|72661.5|72668.9|72656.9|72673.5|72661.5|72667|72655|137
1740603900000|2025-02-26 21:05:00|72669.1|72657.1|72664.2|72652.2|72671.4|72659.4|72660.2|72648.2|191
1740604200000|2025-02-26 21:10:00|72666.3|72654.3|72670.9|72658.9|72672.8|72660.8|72662.6|72650.6|135
1740604500000|2025-02-26 21:15:00|72670.8|72658.8|72670.8|72658.8|72671.5|72659.5|72670.4|72658.4|46
1740604800000|2025-02-26 21:20:00|72670.9|72658.9|72672|72660|72672.1|72660.1|72670.8|72658.8|110
1740605100000|2025-02-26 21:25:00|72672.1|72660.1|72671.3|72659.3|72672.1|72660.1|72671.2|72659.2|86
1740605400000|2025-02-26 21:30:00|72671.2|72659.2|72672.5|72660.5|72679.6|72667.6|72671.2|72659.2|28
1740605700000|2025-02-26 21:35:00|72672.4|72660.4|72672.3|72660.3|72672.7|72660.7|72672.2|72660.2|21
1740606000000|2025-02-26 21:40:00|72672.4|72660.4|72672.7|72660.7|72672.8|72660.8|72672.2|72660.2|16
1740606300000|2025-02-26 21:45:00|72672.8|72660.8|72672.9|72660.9|72673|72661|72672.7|72660.7|13
1740606600000|2025-02-26 21:50:00|72672.8|72660.8|72673|72661|72673.2|72661.2|72672.6|72660.6|10
1740606900000|2025-02-26 21:55:00|72673.2|72661.2|72684.2|72618.8|72688.4|72661.9|72672|72618.8|240
1740607200000|2025-02-26 22:00:00|72689|72618.5|72696.2|72605.6|72701.1|72621.7|72688.6|72601.4|17
1740607500000|2025-02-26 22:05:00|72699.7|72602.2|72704.9|72611.7|72712.2|72633|72696|72602.2|52
1740607800000|2025-02-26 22:10:00|72704.7|72611.8|72705.1|72606.5|72709.5|72611.8|72703.9|72601.9|28
1740608100000|2025-02-26 22:15:00|72707.3|72608.5|72704.6|72605.4|72707.3|72608.5|72702.8|72601.6|9
1740608400000|2025-02-26 22:20:00|72705.3|72605.6|72704.9|72605.8|72705.7|72606|72704.9|72605.6|11
1740608700000|2025-02-26 22:25:00|72705.6|72607.9|72703.3|72609.3|72705.8|72609.3|72703.1|72607.9|25
1740609000000|2025-02-26 22:30:00|72704.2|72608.1|72706.2|72623.6|72708.5|72625.6|72702.9|72608.1|30
1740609300000|2025-02-26 22:35:00|72706|72620.1|72700.2|72603.9|72706|72623.6|72700.2|72603.9|25
1740609600000|2025-02-26 22:40:00|72701.4|72605.6|72700.2|72603.9|72702.1|72606.8|72700.2|72603.4|18
1740609900000|2025-02-26 22:45:00|72702.1|72604.2|72702.8|72607.2|72702.9|72607.2|72702|72603.9|10
1740610200000|2025-02-26 22:50:00|72697.7|72602.9|72711.2|72607.3|72712.6|72619.7|72697.7|72602.9|78
1740610500000|2025-02-26 22:55:00|72711.1|72607.4|72705.5|72626|72711.3|72626.3|72701.7|72603.1|39
1740610800000|2025-02-26 23:00:00|72703.2|72605.5|72691.5|72610.2|72711.4|72627.3|72677.4|72603.9|140
1740611100000|2025-02-26 23:05:00|72691.4|72611.2|72691.9|72623.3|72695.5|72628.8|72687.9|72608.3|108
1740611400000|2025-02-26 23:10:00|72692.1|72623.1|72652.3|72608.7|72692.1|72634|72640.1|72603.9|164
1740611700000|2025-02-26 23:15:00|72653.3|72607.9|72660.9|72605.5|72663.7|72610.1|72641.3|72604.7|99
1740612000000|2025-02-26 23:20:00|72661.4|72606|72648.1|72609.3|72662.4|72609.8|72648.1|72604.7|89
1740612300000|2025-02-26 23:25:00|72647.6|72609.1|72641.8|72629.8|72660|72635.9|72641.1|72604.1|105
1740612600000|2025-02-26 23:30:00|72641.7|72629.7|72645|72633|72656.5|72634.5|72641.7|72621.3|71
1740612900000|2025-02-26 23:35:00|72644.4|72632.4|72636.7|72624.7|72654|72633.7|72635.8|72615.6|176
1740613200000|2025-02-26 23:40:00|72636.9|72624.9|72637.4|72625.4|72639|72627|72627.5|72615.5|175
1740613500000|2025-02-26 23:45:00|72637.5|72625.5|72639.5|72627.5|72652|72631.6|72632.5|72619.3|167
1740613800000|2025-02-26 23:50:00|72639.2|72627.2|72639|72627|72640.8|72628.8|72637.6|72625.6|94
1740614100000|2025-02-26 23:55:00|72638.9|72626.9|72645.4|72633.4|72648.4|72636.4|72636.8|72624.8|106
1740614400000|2025-02-27 00:00:00|72645.3|72633.3|72652.2|72640.2|72657.4|72645.4|72645.2|72633.2|271
1740614700000|2025-02-27 00:05:00|72652.4|72640.4|72658.3|72646.3|72666.2|72654.2|72652.2|72640.2|233
1740615000000|2025-02-27 00:10:00|72658.4|72646.4|72663.5|72651.5|72663.8|72651.8|72658.4|72646.4|96
1740615300000|2025-02-27 00:15:00|72662.3|72650.3|72653.4|72647.4|72663.7|72651.7|72652|72645.2|148
1740615600000|2025-02-27 00:20:00|72653.3|72647.3|72648.9|72642.9|72657.8|72651.8|72646.8|72638.5|169
1740615900000|2025-02-27 00:25:00|72649.1|72643.1|72658.2|72646.2|72658.5|72646.5|72644.5|72634.8|159
1740616200000|2025-02-27 00:30:00|72658.3|72646.3|72640.3|72634.3|72661|72649|72639.1|72633.1|226
1740616500000|2025-02-27 00:35:00|72640.5|72634.5|72655.8|72643.8|72656.8|72644.8|72640.5|72631.6|229
1740616800000|2025-02-27 00:40:00|72655.7|72643.7|72663.3|72651.3|72665.2|72653.2|72651|72639|218
1740617100000|2025-02-27 00:45:00|72663.2|72651.2|72673.8|72661.8|72675.3|72664.1|72660|72648.1|228
1740617400000|2025-02-27 00:50:00|72672.8|72660.8|72679.2|72667.2|72683.1|72671.1|72664.5|72656.1|493
1740617700000|2025-02-27 00:55:00|72681.6|72669.6|72674.4|72662.4|72685.9|72673.9|72668.7|72660.9|363
1740618000000|2025-02-27 01:00:00|72674.2|72662.2|72674.4|72668.4|72684.3|72676.5|72666.6|72659.3|520
1740618300000|2025-02-27 01:05:00|72674.3|72668.3|72673|72667|72682.3|72676.3|72672.7|72666.7|364
1740618600000|2025-02-27 01:10:00|72673.1|72667.1|72673.1|72661.1|72679.8|72673.8|72672.2|72660.3|313
1740618900000|2025-02-27 01:15:00|72673.3|72661.3|72673.5|72667.5|72685|72677.4|72668|72659.9|599
1740619200000|2025-02-27 01:20:00|72672|72666|72680.9|72668.9|72682|72672.9|72662|72653.8|457
1740619500000|2025-02-27 01:25:00|72681|72669|72680.5|72668.5|72681.2|72672.8|72671.4|72663.6|407
1740619800000|2025-02-27 01:30:00|72680|72668|72645.7|72639.7|72680.8|72672.3|72643.7|72637.2|730
1740620100000|2025-02-27 01:35:00|72646|72640|72653.7|72641.7|72664.6|72658.6|72643.3|72637.3|777
1740620400000|2025-02-27 01:40:00|72653.8|72641.8|72648.6|72642.6|72657.8|72649.8|72629|72623|727
1740620700000|2025-02-27 01:45:00|72648.4|72642.4|72641.3|72635.3|72648.4|72642.4|72635.5|72629.5|665
1740621000000|2025-02-27 01:50:00|72641.4|72635.4|72655.1|72643.1|72655.4|72646.3|72639.4|72633.4|707
1740621300000|2025-02-27 01:55:00|72655.3|72643.3|72663.9|72657.9|72672.6|72666.6|72652.3|72643.3|746
1740621600000|2025-02-27 02:00:00|72664|72658|72663.7|72657.7|72671.2|72663.6|72661.1|72655.1|714
1740621900000|2025-02-27 02:05:00|72663.8|72657.8|72669.7|72663.7|72688.4|72679.7|72663.4|72657.4|712
1740622200000|2025-02-27 02:10:00|72670.2|72664.2|72681.5|72675.5|72682.4|72676.4|72665.9|72659.9|580
1740622500000|2025-02-27 02:15:00|72682.1|72676.1|72691.1|72685.1|72691.6|72685.2|72671.4|72665.4|660
1740622800000|2025-02-27 02:20:00|72691|72685|72692.2|72686.2|72714.6|72705.1|72681.4|72675.4|748
1740623100000|2025-02-27 02:25:00|72692.4|72686.4|72702.6|72696.6|72716.3|72710.3|72688.2|72682.2|691
1740623400000|2025-02-27 02:30:00|72703.5|72697.5|72731.6|72725.6|72734.5|72728.5|72695.5|72689.5|739
1740623700000|2025-02-27 02:35:00|72731.3|72725.3|72747.9|72741.9|72752.9|72744.3|72727.9|72721.8|709
1740624000000|2025-02-27 02:40:00|72748.1|72742.1|72734.6|72728.6|72748.5|72742.5|72727|72718.8|747
1740624300000|2025-02-27 02:45:00|72734.5|72728.5|72739.8|72727.8|72747.9|72738.7|72733.6|72721.6|712
1740624600000|2025-02-27 02:50:00|72739.7|72727.7|72745.2|72733.2|72752.4|72743.9|72738.4|72726.4|693
1740624900000|2025-02-27 02:55:00|72745.4|72733.4|72745|72739|72757.1|72747.7|72740.8|72731.4|836
1740625200000|2025-02-27 03:00:00|72744.8|72738.8|72741.9|72735.9|72751.2|72742.7|72739.5|72730.1|650
1740625500000|2025-02-27 03:05:00|72741.7|72735.7|72742.8|72736.8|72746.5|72740.5|72739.4|72730.9|477
1740625800000|2025-02-27 03:10:00|72743|72737|72747.6|72741.6|72754.2|72748.2|72740.8|72734.8|439
1740626100000|2025-02-27 03:15:00|72747.3|72741.3|72743.9|72737.9|72754.5|72748.5|72740|72734|526
1740626400000|2025-02-27 03:20:00|72741.8|72735.8|72740.6|72734.6|72747.3|72741.3|72739.2|72733.2|386
1740626700000|2025-02-27 03:25:00|72740.4|72734.4|72726.5|72720.5|72740.6|72734.6|72725.6|72719.6|497
1740627000000|2025-02-27 03:30:00|72726.3|72720.3|72736.5|72724.5|72736.8|72728.5|72720.8|72714.8|419
1740627300000|2025-02-27 03:35:00|72736.3|72724.3|72746.4|72740.4|72746.4|72740.4|72729.9|72721.3|383
1740627600000|2025-02-27 03:40:00|72746.1|72740.1|72739.4|72733.4|72746.4|72740.4|72734.5|72727.2|490
1740627900000|2025-02-27 03:45:00|72739.3|72733.3|72743.1|72737.1|72745.4|72739.4|72738.7|72731.2|370
1740628200000|2025-02-27 03:50:00|72743|72737|72739|72733|72748.4|72742.4|72738.5|72732.5|409
1740628500000|2025-02-27 03:55:00|72739.1|72733.1|72745.4|72739.4|72747.3|72741.3|72734.4|72728.4|456
1740628800000|2025-02-27 04:00:00|72745.5|72739.5|72751.7|72739.7|72751.8|72745.8|72744.2|72738.2|461
1740629100000|2025-02-27 04:05:00|72751.4|72739.4|72748.3|72742.3|72752.1|72743.6|72739.5|72733.5|396
1740629400000|2025-02-27 04:10:00|72748.4|72742.4|72742.1|72736.1|72752.4|72744.9|72740.3|72733.4|323
1740629700000|2025-02-27 04:15:00|72742.2|72736.2|72744.1|72732.1|72745.6|72737.7|72734.7|72724|414
1740630000000|2025-02-27 04:20:00|72744.4|72732.4|72737.1|72725.1|72750.3|72740.4|72733.8|72722.2|429
1740630300000|2025-02-27 04:25:00|72735.2|72723.2|72744.4|72732.4|72746.7|72737.9|72729.1|72720.3|438
1740630600000|2025-02-27 04:30:00|72744.7|72732.7|72751.1|72745.1|72753.2|72746.1|72739.7|72727.9|438
1740630900000|2025-02-27 04:35:00|72750.3|72744.3|72750.8|72738.8|72755.8|72745.7|72748.2|72736.6|423
1740631200000|2025-02-27 04:40:00|72750.7|72738.7|72753.6|72741.6|72754.1|72742.1|72746.9|72734.9|330
1740631500000|2025-02-27 04:45:00|72753.5|72741.5|72753.1|72741.1|72755.9|72745.9|72750.7|72738.7|324
1740631800000|2025-02-27 04:50:00|72752.9|72740.9|72753.4|72741.4|72754.9|72742.9|72745.5|72738.2|410
1740632100000|2025-02-27 04:55:00|72753.2|72741.2|72748.1|72736.1|72754.1|72742.1|72744.1|72732.1|475
1740632400000|2025-02-27 05:00:00|72748.4|72736.4|72746.7|72740.7|72752.1|72743.8|72741.4|72735.4|636
1740632700000|2025-02-27 05:05:00|72745.9|72739.9|72738.2|72732.2|72753.1|72747.1|72735.4|72729.4|528
1740633000000|2025-02-27 05:10:00|72737.8|72731.8|72749.9|72743.9|72750.5|72744.5|72734.8|72728.8|423
1740633300000|2025-02-27 05:15:00|72749.7|72743.7|72750.2|72744.2|72752.8|72746.8|72746.3|72740.3|368
1740633600000|2025-02-27 05:20:00|72750.5|72744.5|72743.8|72737.8|72751.3|72745.3|72740.5|72734.5|476
1740633900000|2025-02-27 05:25:00|72743.6|72737.6|72744|72738|72746.1|72738.9|72738.7|72732.7|442
1740634200000|2025-02-27 05:30:00|72743.8|72737.8|72743.1|72737.1|72749.4|72743.4|72737.4|72731.4|632
1740634500000|2025-02-27 05:35:00|72743.2|72737.2|72746.1|72740.1|72748.8|72742.8|72740|72734|519
1740634800000|2025-02-27 05:40:00|72745.8|72739.8|72746.3|72740.3|72750.1|72744.1|72744.2|72738.2|473
1740635100000|2025-02-27 05:45:00|72746.5|72740.5|72751.1|72739.1|72754|72746.3|72745.6|72736.8|553
1740635400000|2025-02-27 05:50:00|72751.2|72739.2|72744|72732|72754.2|72743.4|72741.4|72729.4|597
1740635700000|2025-02-27 05:55:00|72743.2|72731.2|72744|72738|72752.6|72744.5|72741.3|72731.2|651
1740636000000|2025-02-27 06:00:00|72744.1|72738.1|72739.7|72733.7|72744.1|72738.1|72734.2|72728.2|654
1740636300000|2025-02-27 06:05:00|72739.6|72733.6|72735.6|72729.6|72740.1|72734.1|72732|72724.9|487
1740636600000|2025-02-27 06:10:00|72737.1|72731.1|72747.2|72741.2|72753.3|72745.3|72737.1|72731.1|563
1740636900000|2025-02-27 06:15:00|72746.4|72740.4|72743.9|72737.9|72748.8|72742.8|72741.1|72735.1|581
1740637200000|2025-02-27 06:20:00|72743.6|72737.6|72748.8|72742.8|72749.7|72743.7|72742.5|72736.5|521
1740637500000|2025-02-27 06:25:00|72748.5|72742.5|72739.3|72733.3|72749.1|72743.1|72738.1|72732.1|517
1740637800000|2025-02-27 06:30:00|72739.1|72733.1|72717.2|72711.2|72742|72736|72714.5|72708.5|681
1740638100000|2025-02-27 06:35:00|72718.4|72712.4|72711|72705|72727.3|72718.7|72709.8|72703.8|547
1740638400000|2025-02-27 06:40:00|72710.9|72704.9|72703.3|72697.3|72713.1|72707.1|72700|72693.9|665
1740638700000|2025-02-27 06:45:00|72703.4|72697.4|72699.5|72693.5|72706.8|72700.8|72695.7|72687.5|479
1740639000000|2025-02-27 06:50:00|72699.6|72693.6|72709.9|72703.9|72713|72707|72699.5|72693.5|620
1740639300000|2025-02-27 06:55:00|72710.7|72704.7|72708.4|72702.4|72714.8|72708.8|72701.6|72695.6|573
1740639600000|2025-02-27 07:00:00|72708.9|72702.9|72702.8|72696.8|72711.3|72705.3|72701|72695|580
1740639900000|2025-02-27 07:05:00|72704.8|72698.8|72709.4|72703.4|72718.1|72712.1|72699.6|72693.6|575
1740640200000|2025-02-27 07:10:00|72709.8|72703.8|72709.9|72703.9|72717.2|72711.2|72708.4|72702.4|562
1740640500000|2025-02-27 07:15:00|72710|72704|72710.4|72704.4|72712.4|72706.4|72700.9|72694.9|651
1740640800000|2025-02-27 07:20:00|72709.8|72703.8|72723.3|72717.3|72728.3|72722.3|72708.5|72702.5|620
1740641100000|2025-02-27 07:25:00|72723.2|72717.2|72726.4|72720.4|72726.7|72720.7|72719.9|72713.9|630
1740641400000|2025-02-27 07:30:00|72727.1|72721.1|72724.7|72718.7|72731.2|72725.2|72721|72715|617
1740641700000|2025-02-27 07:35:00|72724.9|72718.9|72721.8|72715.8|72729.6|72723.6|72721|72715|479
1740642000000|2025-02-27 07:40:00|72722.1|72716.1|72719.7|72713.7|72722.2|72716.2|72714|72705.5|527
1740642300000|2025-02-27 07:45:00|72719.3|72713.3|72718.9|72706.9|72724|72718|72712.6|72706.1|464
1740642600000|2025-02-27 07:50:00|72718.8|72706.8|72705.3|72699.3|72719|72712.8|72701.5|72690.1|628
1740642900000|2025-02-27 07:55:00|72705.2|72699.2|72726.3|72720.3|72726.3|72720.3|72703.2|72697.2|604
1740643200000|2025-02-27 08:00:00|72726.7|72720.7|72729.8|72723.8|72732.5|72725.8|72719.2|72713.2|551
1740643500000|2025-02-27 08:05:00|72730|72724|72722.2|72710.2|72731.1|72725.1|72717.3|72708.3|603
1740643800000|2025-02-27 08:10:00|72722.3|72710.3|72723.5|72717.5|72731.3|72722.4|72718.3|72709.9|719
1740644100000|2025-02-27 08:15:00|72723.6|72717.6|72735.1|72729.1|72739.4|72730.3|72723.6|72717.6|547
1740644400000|2025-02-27 08:20:00|72734.9|72728.9|72768.6|72762.6|72773.5|72767.5|72734.7|72725.4|673
1740644700000|2025-02-27 08:25:00|72768.9|72762.9|72788|72776|72792.3|72786.3|72763.2|72757.2|826
1740645000000|2025-02-27 08:30:00|72788.1|72776.1|72770.8|72764.8|72792.6|72780.6|72767.2|72757.8|636
1740645300000|2025-02-27 08:35:00|72770.6|72764.6|72762|72756|72778.9|72772.9|72759.3|72753.3|598
1740645600000|2025-02-27 08:40:00|72761.7|72755.7|72757.6|72751.6|72767.7|72761.7|72757.2|72751.2|547
1740645900000|2025-02-27 08:45:00|72757.5|72751.5|72756.7|72750.7|72765.9|72759.9|72754.6|72748.6|491
1740646200000|2025-02-27 08:50:00|72756.6|72750.6|72744|72738|72756.6|72750.6|72743.6|72737.6|569
1740646500000|2025-02-27 08:55:00|72744.1|72738.1|72746.6|72740.6|72756|72750|72743.4|72737.4|619
1740646800000|2025-02-27 09:00:00|72746.1|72740.1|72752.9|72746.9|72757.9|72751.9|72743.5|72737.5|591
1740647100000|2025-02-27 09:05:00|72753|72747|72755.6|72749.6|72756|72750|72746.5|72740.5|507
1740647400000|2025-02-27 09:10:00|72755.2|72749.2|72737.6|72731.6|72755.3|72749.3|72736.7|72730.7|498
1740647700000|2025-02-27 09:15:00|72738|72732|72739.4|72733.4|72743.2|72737.2|72732.1|72726.1|533
1740648000000|2025-02-27 09:20:00|72740.2|72734.2|72743.1|72737.1|72748.7|72742.7|72738.7|72732.7|514
1740648300000|2025-02-27 09:25:00|72742.6|72736.6|72745.5|72733.5|72749.1|72743.1|72741.7|72731.1|505
1740648600000|2025-02-27 09:30:00|72745.3|72733.3|72742|72730|72748.7|72736.7|72737.6|72727.2|544
1740648900000|2025-02-27 09:35:00|72742.2|72730.2|72736.1|72730.1|72742.8|72732.6|72733|72722.1|532
1740649200000|2025-02-27 09:40:00|72736|72730|72733|72721|72738.1|72732.1|72725|72718.2|515
1740649500000|2025-02-27 09:45:00|72732.1|72720.1|72736.1|72724.1|72741.3|72732.9|72726.5|72716.7|500
1740649800000|2025-02-27 09:50:00|72736|72724|72743.1|72737.1|72743.6|72737.6|72729.7|72721.1|514
1740650100000|2025-02-27 09:55:00|72742.3|72736.3|72740.1|72728.1|72743.6|72737.6|72728.5|72720.5|341
1740650400000|2025-02-27 10:00:00|72740.3|72728.3|72736.6|72730.6|72742.3|72736.3|72729.5|72722.6|320
1740650700000|2025-02-27 10:05:00|72736.7|72730.7|72743.7|72737.7|72750.6|72744.6|72736.6|72730.6|459
1740651000000|2025-02-27 10:10:00|72743.6|72737.6|72739.1|72733.1|72744.9|72738.9|72736.1|72729.5|341
1740651300000|2025-02-27 10:15:00|72739|72733|72751.4|72745.4|72751.4|72745.4|72736.4|72730.4|452
1740651600000|2025-02-27 10:20:00|72751.3|72745.3|72764|72758|72764.5|72758.5|72747.2|72741.2|561
1740651900000|2025-02-27 10:25:00|72764.2|72758.2|72763.1|72757.1|72770.4|72764.4|72761.3|72754.2|536
1740652200000|2025-02-27 10:30:00|72762.8|72756.8|72754.1|72748.1|72763.2|72757.2|72752.1|72742.8|467
1740652500000|2025-02-27 10:35:00|72753.7|72747.7|72764.9|72758.9|72767.8|72759.5|72753|72747|385
1740652800000|2025-02-27 10:40:00|72764.7|72758.7|72761.8|72749.8|72768.1|72759.5|72757|72745|427
1740653100000|2025-02-27 10:45:00|72761.9|72749.9|72754.3|72748.3|72765.8|72755.6|72754.1|72748.1|394
1740653400000|2025-02-27 10:50:00|72754.6|72748.6|72754.5|72748.5|72756.7|72750.7|72746.4|72740.4|404
1740653700000|2025-02-27 10:55:00|72753.9|72747.9|72750.8|72738.8|72758.7|72750.1|72750.6|72738.6|381
1740654000000|2025-02-27 11:00:00|72750.1|72738.1|72733|72721|72750.1|72738.1|72729.9|72717.9|513
1740654300000|2025-02-27 11:05:00|72732.8|72720.8|72726.7|72720.7|72733.8|72722.2|72721.6|72714.6|481
1740654600000|2025-02-27 11:10:00|72726.6|72720.6|72720.9|72714.9|72726.6|72720.6|72714.6|72708.6|436
1740654900000|2025-02-27 11:15:00|72720.4|72714.4|72722.7|72716.7|72730.3|72724.3|72720.3|72714.3|395
1740655200000|2025-02-27 11:20:00|72722.6|72716.6|72733.2|72721.2|72734|72724.2|72722.6|72716.6|389
1740655500000|2025-02-27 11:25:00|72733.3|72721.3|72736.3|72724.3|72738.9|72728|72731.7|72721.3|406
1740655800000|2025-02-27 11:30:00|72736.1|72724.1|72725.7|72719.7|72736.5|72724.5|72722.5|72716.5|330
1740656100000|2025-02-27 11:35:00|72725.8|72719.8|72728.4|72722.4|72732.1|72726.1|72724.7|72718.7|369
1740656400000|2025-02-27 11:40:00|72728.6|72722.6|72729.4|72723.4|72731.9|72725.9|72726.7|72720.7|335
1740656700000|2025-02-27 11:45:00|72729.2|72723.2|72726.1|72720.1|72730.2|72724.2|72723.7|72717.7|286
1740657000000|2025-02-27 11:50:00|72726|72720|72731.1|72725.1|72731.5|72725.5|72719.2|72713.2|424
1740657300000|2025-02-27 11:55:00|72731.2|72725.2|72741.8|72729.8|72742.6|72734.3|72729.1|72722.4|511
1740657600000|2025-02-27 12:00:00|72741.7|72729.7|72735.5|72723.5|72744.7|72734.2|72731.2|72722.2|687
1740657900000|2025-02-27 12:05:00|72735.3|72723.3|72739.1|72727.1|72742.4|72730.4|72730.4|72722.2|457
1740658200000|2025-02-27 12:10:00|72738.1|72726.1|72750.6|72738.6|72754.1|72743.9|72738|72726|523
1740658500000|2025-02-27 12:15:00|72751.1|72739.1|72732.4|72726.4|72752|72745.1|72731.6|72725.6|478
1740658800000|2025-02-27 12:20:00|72732.7|72726.7|72719.4|72713.4|72735.1|72729.1|72717.2|72711.2|515
1740659100000|2025-02-27 12:25:00|72719.8|72713.8|72716.2|72710.2|72723.5|72717.5|72708.3|72698.9|454
1740659400000|2025-02-27 12:30:00|72716.4|72710.4|72700.9|72694.9|72722.4|72716.4|72700.9|72694.9|441
1740659700000|2025-02-27 12:35:00|72701|72695|72691|72685|72712|72700|72682|72672.7|659
1740660000000|2025-02-27 12:40:00|72691.5|72685.5|72693.8|72681.8|72706.8|72699.3|72690.3|72681.7|724
1740660300000|2025-02-27 12:45:00|72694.3|72682.3|72675.5|72669.5|72696.8|72687.3|72671.2|72665.2|738
1740660600000|2025-02-27 12:50:00|72676|72670|72668.8|72662.8|72687.2|72678.7|72668.8|72662.8|691
1740660900000|2025-02-27 12:55:00|72668.9|72662.9|72667.7|72655.7|72681.5|72670.9|72664.9|72655.6|684
1740661200000|2025-02-27 13:00:00|72668.5|72656.5|72682|72670|72686.9|72676.6|72668.1|72656.1|680
1740661500000|2025-02-27 13:05:00|72682.1|72670.1|72688.2|72682.2|72691.1|72682.9|72681.8|72669.8|538
1740661800000|2025-02-27 13:10:00|72687.8|72681.8|72692.6|72686.6|72696.1|72688.5|72683.1|72674|569
1740662100000|2025-02-27 13:15:00|72692.5|72686.5|72686.8|72680.8|72693.8|72686.5|72682.5|72676|501
1740662400000|2025-02-27 13:20:00|72687|72681|72704.4|72692.4|72704.5|72696.5|72681.5|72675.5|619
1740662700000|2025-02-27 13:25:00|72704.5|72692.5|72709.7|72670|72717.4|72696.3|72692.8|72670|517
1740663000000|2025-02-27 13:30:00|72713.3|72666.6|72706.5|72700.5|72727.8|72710.3|72677.2|72650.5|837
1740663300000|2025-02-27 13:35:00|72706.4|72700.4|72730.6|72718.6|72730.8|72718.8|72705.9|72699.9|947
1740663600000|2025-02-27 13:40:00|72731.7|72719.7|72728|72722|72738|72729.6|72719.3|72711.1|859
1740663900000|2025-02-27 13:45:00|72728.2|72722.2|72881.5|72869.5|72894.2|72882.2|72717.5|72711.5|1058
1740664200000|2025-02-27 13:50:00|72883.8|72871.8|72904.4|72892.4|72910|72898|72821|72809|1078
1740664500000|2025-02-27 13:55:00|72905.5|72893.5|72921.2|72909.2|72944.1|72932.1|72902.9|72890.9|1063
1740664800000|2025-02-27 14:00:00|72919.1|72907.1|72911.5|72899.5|72935.4|72923.4|72893.8|72881.8|1003
1740665100000|2025-02-27 14:05:00|72908.7|72902.7|72912.9|72900.9|72933.4|72924.4|72898.4|72886.4|882
1740665400000|2025-02-27 14:10:00|72912.6|72900.6|72907.7|72895.7|72917.8|72910.1|72897.1|72887.3|787
1740665700000|2025-02-27 14:15:00|72907|72895|72893.7|72881.7|72908.4|72899.5|72868.3|72856.3|818
1740666000000|2025-02-27 14:20:00|72893.2|72881.2|72904.8|72892.8|72906.1|72894.1|72873.9|72862.9|714
1740666300000|2025-02-27 14:25:00|72904.3|72892.3|72896.8|72884.8|72928.2|72920|72891.7|72879.7|723
1740666600000|2025-02-27 14:30:00|72897.1|72885.1|72918|72906|72922.9|72913.3|72889.3|72877.3|833
1740666900000|2025-02-27 14:35:00|72918.3|72906.3|72917.8|72911.8|72925.3|72919.3|72908.7|72900.4|782
1740667200000|2025-02-27 14:40:00|72919|72913|72930.1|72924.1|72930.1|72924.1|72913.5|72904.5|836
1740667500000|2025-02-27 14:45:00|72929.8|72923.8|72920.8|72914.8|72930.7|72924.7|72908|72902|845
1740667800000|2025-02-27 14:50:00|72920.7|72914.7|72940.4|72928.4|72943.2|72933.9|72916.5|72910.5|764
1740668100000|2025-02-27 14:55:00|72939.9|72927.9|72943.9|72931.9|72956.5|72944.9|72935.9|72925.7|660
1740668400000|2025-02-27 15:00:00|72943.5|72931.5|72935.4|72923.4|72947.1|72939|72925.4|72917.3|837
1740668700000|2025-02-27 15:05:00|72935.6|72923.6|72943.7|72937.7|72952.5|72943.5|72924.3|72918.3|828
1740669000000|2025-02-27 15:10:00|72943.8|72937.8|72946.8|72940.8|72953.5|72945.1|72934.9|72926.6|740
1740669300000|2025-02-27 15:15:00|72947.8|72941.8|72972.8|72960.8|72973.3|72961.3|72941.6|72932.4|654
1740669600000|2025-02-27 15:20:00|72971.7|72959.7|72939.6|72933.6|72972.4|72963.2|72937|72928.7|669
1740669900000|2025-02-27 15:25:00|72939.8|72933.8|72953.1|72947.1|72955.9|72947.6|72937.6|72931.6|671
1740670200000|2025-02-27 15:30:00|72953.2|72947.2|72958.5|72952.5|72962.7|72953.3|72943.7|72935|727
1740670500000|2025-02-27 15:35:00|72958.8|72952.8|72959.4|72953.4|72979.6|72971.2|72953.6|72947.6|683
1740670800000|2025-02-27 15:40:00|72959.6|72953.6|72962.8|72956.8|72964|72958|72953.1|72947.1|676
1740671100000|2025-02-27 15:45:00|72962.6|72956.6|72962.4|72950.4|72966.1|72958.9|72953.3|72945.9|668
1740671400000|2025-02-27 15:50:00|72962.8|72950.8|72971.1|72965.1|72976.5|72970.5|72959.2|72950.8|782
1740671700000|2025-02-27 15:55:00|72971|72965|72987.8|72981.8|72995.7|72987|72963.6|72957.6|789
1740672000000|2025-02-27 16:00:00|72987.2|72981.2|72989.1|72983.1|72998.1|72992.1|72985.5|72975.2|709
1740672300000|2025-02-27 16:05:00|72989.2|72983.2|72989.4|72983.4|72998.1|72992.1|72987|72979.8|535
1740672600000|2025-02-27 16:10:00|72989.5|72983.5|72996.7|72984.7|72999|72991.8|72988.5|72982.5|545
1740672900000|2025-02-27 16:15:00|72997|72985|72988.6|72976.6|72997.4|72985.4|72983.5|72975.6|531
1740673200000|2025-02-27 16:20:00|72988.7|72976.7|72992.6|72980.6|72998.5|72990|72988.1|72976.1|446
1740673500000|2025-02-27 16:25:00|72993.4|72981.4|72985.1|72979.1|72997.7|72985.8|72982.3|72976.3|551
1740673800000|2025-02-27 16:30:00|72985.2|72979.2|72982.2|72970.2|72991.2|72985.1|72980.1|72968.1|493
1740674100000|2025-02-27 16:35:00|72981.5|72969.5|72958.4|72952.4|72982.9|72970.9|72953.5|72943.9|649
1740674400000|2025-02-27 16:40:00|72958.2|72952.2|72951.5|72945.5|72958.2|72952.2|72947.6|72940.5|488
1740674700000|2025-02-27 16:45:00|72951.4|72945.4|72965.3|72959.3|72967.1|72961.1|72951.4|72945.2|439
1740675000000|2025-02-27 16:50:00|72965.4|72959.4|72967.1|72961.1|72973.7|72967.7|72963.5|72957.5|487
1740675300000|2025-02-27 16:55:00|72967.5|72961.5|72966.2|72960.2|72976.4|72970.4|72962.5|72956.5|562
1740675600000|2025-02-27 17:00:00|72965.9|72959.9|72953.4|72941.4|72966.2|72960.2|72949.5|72940.8|569
1740675900000|2025-02-27 17:05:00|72953.2|72941.2|72965|72959|72965|72959|72952.5|72940.6|513
1740676200000|2025-02-27 17:10:00|72964.8|72958.8|72960.7|72948.7|72966.6|72960.6|72958.3|72946.3|477
1740676500000|2025-02-27 17:15:00|72960.9|72948.9|72960.9|72948.9|72963.7|72951.7|72958.4|72946.4|336
1740676800000|2025-02-27 17:20:00|72961|72949|72954.9|72942.9|72965.1|72953.1|72952.1|72940.1|372
1740677100000|2025-02-27 17:25:00|72955|72943|72965.1|72953.1|72965.4|72956.4|72954.2|72942.2|349
1740677400000|2025-02-27 17:30:00|72965.5|72953.5|72973.4|72961.4|72973.7|72964.2|72963.9|72951.9|417
1740677700000|2025-02-27 17:35:00|72973|72961|72978.8|72966.8|72979.8|72970.2|72970.4|72958.4|412
1740678000000|2025-02-27 17:40:00|72979.9|72967.9|72981.9|72969.9|72986.6|72979.1|72978.5|72966.5|533
1740678300000|2025-02-27 17:45:00|72981.5|72969.5|72968.7|72962.7|72981.5|72969.5|72968.5|72958|459
1740678600000|2025-02-27 17:50:00|72968.4|72962.4|72965|72959|72968.9|72962.9|72962.1|72956.1|462
1740678900000|2025-02-27 17:55:00|72964.9|72958.9|72962.8|72956.8|72967.5|72961.5|72960|72952.8|425
1740679200000|2025-02-27 18:00:00|72962.7|72956.7|72957.6|72951.6|72968|72959.4|72956.2|72949.4|472
1740679500000|2025-02-27 18:05:00|72958.2|72952.2|72984.1|72972.1|72990.6|72978.6|72954.1|72948.1|455
1740679800000|2025-02-27 18:10:00|72983.8|72971.8|72976.3|72970.3|72984.4|72972.4|72970.9|72962.2|300
1740680100000|2025-02-27 18:15:00|72976.2|72970.2|72965.8|72959.8|72976.7|72970.7|72962.7|72956.7|292
1740680400000|2025-02-27 18:20:00|72965.9|72959.9|72967.9|72961.9|72970.7|72964.7|72965.4|72959.4|236
1740680700000|2025-02-27 18:25:00|72968.5|72962.5|72969.3|72963.3|72973.7|72967.7|72967.9|72959.5|273
1740681000000|2025-02-27 18:30:00|72969.4|72963.4|72969.9|72963.9|72971.6|72965.6|72964.8|72958.8|251
1740681300000|2025-02-27 18:35:00|72969.8|72963.8|72961.5|72955.5|72969.8|72963.8|72961.3|72955.3|203
1740681600000|2025-02-27 18:40:00|72961.6|72955.6|72961.4|72955.4|72963.4|72957.4|72956.3|72950.3|212
1740681900000|2025-02-27 18:45:00|72961.3|72955.3|72970.7|72964.7|72971.9|72965.9|72958.1|72952.1|179
1740682200000|2025-02-27 18:50:00|72970.6|72964.6|72978.6|72972.6|72981.3|72972.7|72969.5|72963.5|218
1740682500000|2025-02-27 18:55:00|72978.5|72972.5|72964.1|72958.1|72980.5|72974.5|72962.3|72956.3|417
1740682800000|2025-02-27 19:00:00|72963.8|72957.8|72968.1|72962.1|72969.6|72963.6|72963|72953.8|451
1740683100000|2025-02-27 19:05:00|72968.2|72962.2|72972.9|72966.9|72975.2|72969.2|72966.3|72960.3|298
1740683400000|2025-02-27 19:10:00|72973|72967|72975.1|72969.1|72976.9|72970.9|72970.3|72964.3|380
1740683700000|2025-02-27 19:15:00|72975|72969|72981.8|72975.8|72985.5|72979.5|72973.4|72967.4|392
1740684000000|2025-02-27 19:20:00|72981.9|72975.9|72977.3|72971.3|72982.3|72976.3|72975.7|72969.7|385
1740684300000|2025-02-27 19:25:00|72977.2|72971.2|72983.4|72977.4|72983.4|72977.4|72976.5|72970.5|334
1740684600000|2025-02-27 19:30:00|72983.5|72977.5|72986.9|72980.9|72991.2|72985.2|72979|72973|471
1740684900000|2025-02-27 19:35:00|72986.3|72980.3|72987.4|72981.4|72991.1|72985.1|72983.5|72977.5|575
1740685200000|2025-02-27 19:40:00|72987.5|72981.5|72982.8|72976.8|72991.2|72983.5|72982.1|72976.1|555
1740685500000|2025-02-27 19:45:00|72982.9|72976.9|72996.7|72984.7|72997.6|72986.8|72980.3|72974.3|545
1740685800000|2025-02-27 19:50:00|72996.8|72984.8|72991.9|72985.9|72996.8|72989.2|72987.2|72981.2|419
1740686100000|2025-02-27 19:55:00|72991.5|72985.5|72990.3|72984.3|72992.8|72986.8|72987.5|72981.5|437
1740686400000|2025-02-27 20:00:00|72989.9|72983.9|72989|72983|72996.1|72990.1|72988.2|72982.2|498
1740686700000|2025-02-27 20:05:00|72988.7|72982.7|72995|72983|72996.1|72984.6|72987.3|72978|369
1740687000000|2025-02-27 20:10:00|72995.1|72983.1|72989.4|72977.4|72995.2|72983.2|72988.9|72976.9|350
1740687300000|2025-02-27 20:15:00|72989.6|72977.6|72983.6|72977.6|72990|72978.5|72982.6|72973.6|391
1740687600000|2025-02-27 20:20:00|72984|72978|72979.4|72973.4|72987.2|72978.1|72978.2|72968.7|468
1740687900000|2025-02-27 20:25:00|72979.8|72973.8|72994.1|72982.1|72995.9|72986.7|72978|72972|559
1740688200000|2025-02-27 20:30:00|72993.8|72981.8|72999.4|72993.4|73001.6|72994.2|72993.1|72981.1|568
1740688500000|2025-02-27 20:35:00|72999.3|72993.3|72999.8|72993.8|73003.3|72994.7|72998|72986.7|324
1740688800000|2025-02-27 20:40:00|73003.8|72991.8|73002.3|72990.3|73004.4|72995.3|72998.3|72989.5|375
1740689100000|2025-02-27 20:45:00|73001.9|72989.9|73015.2|73009.2|73021|73010.9|72998.5|72989.9|523
1740689400000|2025-02-27 20:50:00|73016.1|73010.1|73017.8|73005.8|73031.6|73019.7|73011.6|72999.6|314
1740689700000|2025-02-27 20:55:00|73017.9|73005.9|73004.7|72992.7|73019.7|73010.2|73003.2|72991.2|208
1740690000000|2025-02-27 21:00:00|72997.9|72985.9|73007.6|72995.6|73009.8|72997.8|72997.5|72985.5|126
1740690300000|2025-02-27 21:05:00|73007.7|72995.7|73017.8|73005.8|73017.8|73005.8|73004.4|72992.4|81
1740690600000|2025-02-27 21:10:00|73018|73006|73015.3|73003.3|73019.4|73007.4|73008.9|72996.9|149
1740690900000|2025-02-27 21:15:00|73016.5|73004.5|73022.5|73010.5|73035.8|73018.2|73012.2|72992.8|184
1740691200000|2025-02-27 21:20:00|73022.4|73010.4|73022.4|73010.4|73037|73011.5|73019.7|72998.3|111
1740691500000|2025-02-27 21:25:00|73021.7|73009.7|73021|73009|73032.2|73012.6|73018.8|72999.8|98
1740691800000|2025-02-27 21:30:00|73023.5|73011.5|73019.2|73007.2|73027.5|73015.5|73014.4|73002.4|160
1740692100000|2025-02-27 21:35:00|73019.6|73007.6|73018.4|73006.4|73036.1|73013.1|73009.1|72987.3|523
1740692400000|2025-02-27 21:40:00|73018.8|73006.8|73032.1|72996.8|73034.6|73011.2|73008.6|72990.7|173
1740692700000|2025-02-27 21:45:00|73032.3|72996.7|73027.3|73015.3|73038|73015.3|73025.4|72991.8|261
1740693000000|2025-02-27 21:50:00|73027.2|73015.2|73022.7|73010.7|73034.2|73015.4|73011.5|72997.9|108
1740693300000|2025-02-27 21:55:00|73023.6|73011.6|73037.3|72973.2|73037.5|73015.1|73011.8|72973.2|113
1740693600000|2025-02-27 22:00:00|73038.4|72973.5|73038.6|72968.6|73043.3|72973.5|73037.6|72964.2|19
1740693900000|2025-02-27 22:05:00|73038.7|72968.5|73039|72972|73039.8|72973.3|73037.8|72967.6|33
1740694200000|2025-02-27 22:10:00|73038.9|72971.5|73038.2|72971.4|73040.2|72972.4|73037.9|72966.4|76
1740694500000|2025-02-27 22:15:00|73033.1|72975.5|73033.1|72974.9|73033.8|72977.1|73031.4|72973.7|53
1740694800000|2025-02-27 22:20:00|73034.1|72973.4|73032.8|72974.4|73034.2|72975.3|73032.4|72973|46
1740695100000|2025-02-27 22:25:00|73032.6|72974.5|73033.4|72972.7|73033.7|72975.9|73032.6|72972.6|113
1740695400000|2025-02-27 22:30:00|73033.7|72971.5|73029.1|72974.4|73034|72979.2|72991.2|72969.3|151
1740695700000|2025-02-27 22:35:00|73030.6|72975|73013.6|72972.5|73033|72976.4|73005.4|72969.6|124
1740696000000|2025-02-27 22:40:00|73013.8|72974.9|73007.7|72968.7|73014.5|72975.1|73005.5|72967.6|106
1740696300000|2025-02-27 22:45:00|73007.5|72968.9|73006.3|72968.9|73007.5|72969.1|73006.1|72968.3|81
1740696600000|2025-02-27 22:50:00|73006.2|72969|73006.9|72968.6|73007.5|72969.3|73006.1|72968|29
1740696900000|2025-02-27 22:55:00|73007|72968.2|73004.9|72970.7|73008.5|72977.2|72987.9|72967.1|118
1740697200000|2025-02-27 23:00:00|73005|72970.3|73013.2|72961.4|73017.2|72984.7|72991.2|72960.4|70
1740697500000|2025-02-27 23:05:00|72995.7|72983.7|72993.7|72981.7|73016.5|72983.7|72993.5|72961.9|34
1740697800000|2025-02-27 23:10:00|73005.3|72975.1|72999.3|72969|73015.3|72981.7|72988.9|72961.1|33
1740698100000|2025-02-27 23:15:00|72999.2|72972.7|72985.8|72973.8|72999.2|72977.1|72983|72971|62
1740698400000|2025-02-27 23:20:00|72986|72974|72985.8|72973.8|72992.8|72980.8|72985.3|72973.3|56
1740698700000|2025-02-27 23:25:00|72986|72974|72987.2|72975.2|72988.2|72976.2|72983.5|72971.5|193
1740699000000|2025-02-27 23:30:00|72987.3|72975.3|72986.5|72974.5|72988.7|72976.7|72982.9|72970.9|158
1740699300000|2025-02-27 23:35:00|72986.6|72974.6|73000.2|72967.1|73028|72981.8|72985.9|72965.6|168
1740699600000|2025-02-27 23:40:00|73000.3|72967.2|72992.4|72980.4|73000.5|72982|72988.9|72965.6|159
1740699900000|2025-02-27 23:45:00|72992.6|72980.6|73022.4|73010.4|73033.6|73012|72989.8|72977.8|261
1740700200000|2025-02-27 23:50:00|73022.3|73010.3|73012.5|73000.5|73023.3|73011.3|73012.2|73000.2|146
1740700500000|2025-02-27 23:55:00|73012.7|73000.7|73021.5|73009.5|73026.9|73014.9|73012.5|73000.5|171
1740700800000|2025-02-28 00:00:00|73021.6|73009.6|73007.5|72995.5|73025.7|73013.7|73007.5|72995.5|171
1740701100000|2025-02-28 00:05:00|73007.6|72995.6|73015.9|73003.9|73016.1|73004.1|73002.6|72990.6|257
1740701400000|2025-02-28 00:10:00|73016|73004|73022.2|73010.2|73023.6|73011.6|73013.9|73001.9|297
1740701700000|2025-02-28 00:15:00|73022.8|73010.8|72996.2|72984.2|73024.7|73012.7|72994.9|72982.9|301
1740702000000|2025-02-28 00:20:00|72996.3|72984.3|72973.2|72961.2|72996.4|72984.4|72969.9|72957.9|293
1740702300000|2025-02-28 00:25:00|72973.5|72961.5|72973|72961|72978.1|72966.1|72963.8|72951.8|275
1740702600000|2025-02-28 00:30:00|72973.1|72961.1|72961.1|72949.1|72973.1|72961.1|72952.1|72940.1|340
1740702900000|2025-02-28 00:35:00|72960.7|72948.7|72972.9|72960.9|72975.7|72963.7|72950.8|72938.8|394
1740703200000|2025-02-28 00:40:00|72973|72961|72992.2|72980.2|72998.1|72986.1|72971.3|72959.3|274
1740703500000|2025-02-28 00:45:00|72992.3|72980.3|72983.5|72971.5|72998.8|72988.7|72979.9|72969.8|261
1740703800000|2025-02-28 00:50:00|72983.2|72971.2|72995.1|72983.1|72997.5|72985.5|72971|72959|473
1740704100000|2025-02-28 00:55:00|72996.1|72984.1|72974|72962|72999.4|72987.4|72964|72952|548
1740704400000|2025-02-28 01:00:00|72974.7|72962.7|72949.3|72937.3|72981.4|72969.4|72941.8|72930.6|478
1740704700000|2025-02-28 01:05:00|72946.3|72940.3|72955.5|72943.5|72960.5|72948.5|72932.4|72923.2|431
1740705000000|2025-02-28 01:10:00|72955.6|72943.6|72951.8|72939.8|72978.9|72966.9|72951.8|72939.8|421
1740705300000|2025-02-28 01:15:00|72952.9|72940.9|72943.3|72931.3|72954|72943.8|72928.1|72916.1|425
1740705600000|2025-02-28 01:20:00|72942.9|72930.9|72934.9|72922.9|72943.5|72935.3|72914.2|72902.2|620
1740705900000|2025-02-28 01:25:00|72935|72923|72948.6|72936.6|72950.3|72938.3|72919.7|72913.6|677
1740706200000|2025-02-28 01:30:00|72949.2|72937.2|72964.8|72952.8|72977.9|72967.8|72947.6|72935.6|918
1740706500000|2025-02-28 01:35:00|72964.6|72952.6|72973.5|72967.5|72986|72978.4|72955.3|72944.5|898
1740706800000|2025-02-28 01:40:00|72973.2|72967.2|72946.7|72940.7|72979.2|72973.2|72943.2|72936.4|824
1740707100000|2025-02-28 01:45:00|72946.6|72940.6|72942.2|72930.2|72950.6|72944.6|72929.9|72920.8|690
1740707400000|2025-02-28 01:50:00|72942.3|72930.3|72964.9|72958.9|72967.8|72961.8|72934.4|72927.6|792
1740707700000|2025-02-28 01:55:00|72964.3|72958.3|72954.4|72948.4|72966.2|72960.2|72948.2|72939.3|921
1740708000000|2025-02-28 02:00:00|72954.2|72948.2|72947.6|72941.6|72955.5|72949.5|72938.3|72932.3|840
1740708300000|2025-02-28 02:05:00|72948.1|72942.1|72951.8|72939.8|72955.5|72946.8|72941.2|72929.2|706
1740708600000|2025-02-28 02:10:00|72952|72940|72952.4|72946.4|72957.3|72947|72943.1|72935.5|725
1740708900000|2025-02-28 02:15:00|72952.6|72946.6|72951.5|72945.5|72966.7|72957.6|72949.9|72943.9|684
1740709200000|2025-02-28 02:20:00|72951.7|72945.7|72910.7|72904.7|72954.4|72948.4|72904.9|72895.7|717
1740709500000|2025-02-28 02:25:00|72910.4|72904.4|72914.5|72908.5|72938.5|72930.3|72909.8|72903.8|801
1740709800000|2025-02-28 02:30:00|72914.2|72908.2|72924.6|72918.6|72929.4|72923.4|72914.1|72908.1|728
1740710100000|2025-02-28 02:35:00|72924.9|72918.9|72924.5|72912.5|72934.8|72926.5|72907.3|72901.2|719
1740710400000|2025-02-28 02:40:00|72924.4|72912.4|72930.1|72918.1|72933.7|72922.2|72905|72893|703
1740710700000|2025-02-28 02:45:00|72930.4|72918.4|72946.3|72940.3|72951.7|72943.3|72923.8|72917.2|656
1740711000000|2025-02-28 02:50:00|72949.2|72943.2|72947.3|72941.3|72954.4|72948.4|72939.5|72933.5|531
1740711300000|2025-02-28 02:55:00|72947.4|72941.4|72954.2|72948.2|72960.1|72950|72939.7|72932.5|774
1740711600000|2025-02-28 03:00:00|72957.4|72945.4|72953.2|72947.2|72964.6|72955.2|72945.4|72939.4|713
1740711900000|2025-02-28 03:05:00|72952.8|72946.8|72960.7|72954.7|72961.3|72955.3|72946.6|72940.6|550
1740712200000|2025-02-28 03:10:00|72960.9|72954.9|72948.3|72936.3|72960.9|72954.9|72937.7|72926.6|687
1740712500000|2025-02-28 03:15:00|72947.9|72935.9|72942|72936|72955.5|72945.6|72940.4|72933.4|638
1740712800000|2025-02-28 03:20:00|72941.9|72935.9|72928.5|72922.5|72949.5|72941|72928|72922|522
1740713100000|2025-02-28 03:25:00|72928.3|72922.3|72930.9|72918.9|72936.3|72926.9|72922|72916|561
1740713400000|2025-02-28 03:30:00|72930.8|72918.8|72912|72906|72934.3|72922.3|72906.5|72900.5|583
1740713700000|2025-02-28 03:35:00|72912.1|72906.1|72918.2|72906.2|72924.1|72915.8|72908.3|72902.3|506
1740714000000|2025-02-28 03:40:00|72918.6|72906.6|72913|72907|72925.5|72915.4|72912.2|72903.9|488
1740714300000|2025-02-28 03:45:00|72912.7|72906.7|72921.2|72909.2|72922.3|72912|72910.5|72904.5|501
1740714600000|2025-02-28 03:50:00|72921.4|72909.4|72929.3|72917.3|72929.6|72923.6|72916.8|72908.5|418
1740714900000|2025-02-28 03:55:00|72929|72917|72925.4|72919.4|72931.5|72924.5|72918.8|72912.8|536
1740715200000|2025-02-28 04:00:00|72925|72919|72925.5|72913.5|72931.3|72921.2|72922.8|72912.3|429
1740715500000|2025-02-28 04:05:00|72925.2|72913.2|72933.6|72927.6|72936.2|72928.1|72925.2|72913.2|370
1740715800000|2025-02-28 04:10:00|72933.9|72927.9|72925.7|72919.7|72933.9|72927.9|72920.2|72914.2|391
1740716100000|2025-02-28 04:15:00|72925.9|72919.9|72929.4|72923.4|72931.1|72925.1|72925.6|72919.6|260
1740716400000|2025-02-28 04:20:00|72929.3|72923.3|72926|72920|72937.7|72931.7|72925.2|72919.2|369
1740716700000|2025-02-28 04:25:00|72925.8|72919.8|72937.1|72931.1|72937.8|72931.8|72924.7|72918.7|453
1740717000000|2025-02-28 04:30:00|72937.2|72931.2|72938.4|72932.4|72941.3|72933.4|72933.9|72927.9|316
1740717300000|2025-02-28 04:35:00|72938|72932|72938.7|72932.7|72943.5|72937.5|72934.4|72925.5|423
1740717600000|2025-02-28 04:40:00|72938.6|72932.6|72949.5|72937.5|72949.6|72939.9|72938.2|72929.2|335
1740717900000|2025-02-28 04:45:00|72949.3|72937.3|72947.8|72935.8|72949.4|72938.4|72936.5|72930.5|389
1740718200000|2025-02-28 04:50:00|72947.9|72935.9|72948.9|72936.9|72951.4|72941|72943.6|72933.3|332
1740718500000|2025-02-28 04:55:00|72949.1|72937.1|72953.5|72947.5|72959.4|72950.3|72943.3|72934.5|505
1740718800000|2025-02-28 05:00:00|72953.4|72947.4|72948.6|72942.6|72955.8|72949.8|72941.4|72935.4|665
1740719100000|2025-02-28 05:05:00|72948.4|72942.4|72954.2|72948.2|72960.6|72954.6|72943.9|72937.9|624
1740719400000|2025-02-28 05:10:00|72955|72949|72959.2|72947.2|72964.2|72956.4|72951.1|72945.1|565
1740719700000|2025-02-28 05:15:00|72959.1|72947.1|72954.2|72948.2|72959.7|72952.3|72950.3|72940.3|547
1740720000000|2025-02-28 05:20:00|72954.3|72948.3|72958.5|72946.5|72960.9|72950.1|72948.7|72941.2|500
1740720300000|2025-02-28 05:25:00|72958.3|72946.3|72955.9|72949.9|72960.5|72951.8|72952|72945.6|422
1740720600000|2025-02-28 05:30:00|72956|72950|72962.5|72956.5|72963.6|72957.6|72952.8|72946.8|499
1740720900000|2025-02-28 05:35:00|72962.2|72956.2|72957.8|72951.8|72963.1|72957.1|72953.1|72947.1|486
1740721200000|2025-02-28 05:40:00|72957.4|72951.4|72964.4|72952.4|72967.5|72957.8|72955.1|72949.1|496
1740721500000|2025-02-28 05:45:00|72964.5|72952.5|72974.9|72968.9|72981.1|72975.1|72960.8|72951|616
1740721800000|2025-02-28 05:50:00|72975.1|72969.1|72957|72951|72976|72970|72944.2|72938.2|676
1740722100000|2025-02-28 05:55:00|72957.7|72951.7|72962|72956|72965.3|72959.3|72950.5|72944.5|775
1740722400000|2025-02-28 06:00:00|72965.7|72953.7|72954.1|72948.1|72974.9|72965.6|72948.8|72942.8|744
1740722700000|2025-02-28 06:05:00|72954.4|72948.4|72957.3|72951.3|72969.7|72963.5|72954|72948|648
1740723000000|2025-02-28 06:10:00|72957.4|72951.4|72965.7|72959.7|72974.6|72968.6|72956.7|72950.7|618
1740723300000|2025-02-28 06:15:00|72964.8|72958.8|72951|72945|72966|72960|72950.8|72944.8|547
1740723600000|2025-02-28 06:20:00|72950.8|72944.8|72952.1|72946.1|72957|72948.9|72945.7|72939.7|590
1740723900000|2025-02-28 06:25:00|72952|72946|72957.5|72951.5|72962.4|72955.5|72951.3|72940.6|635
1740724200000|2025-02-28 06:30:00|72956.3|72950.3|72932|72926|72965.9|72953.9|72916.1|72904.1|853
1740724500000|2025-02-28 06:35:00|72931.3|72925.3|72931.7|72925.7|72947.7|72938.2|72924.2|72918.2|719
1740724800000|2025-02-28 06:40:00|72931.8|72925.8|72938.2|72932.2|72939.1|72933.1|72926.5|72917.3|639
1740725100000|2025-02-28 06:45:00|72938|72932|72956.1|72944.1|72963.2|72956.9|72936.1|72930.1|618
1740725400000|2025-02-28 06:50:00|72956|72944|72951.1|72945.1|72966.5|72958|72946.7|72940.7|640
1740725700000|2025-02-28 06:55:00|72951.2|72945.2|72950.6|72944.6|72961.9|72955.9|72942|72936|655
1740726000000|2025-02-28 07:00:00|72950.4|72944.4|72940.2|72934.2|72952.3|72946.3|72933.5|72927.5|698
1740726300000|2025-02-28 07:05:00|72940|72934|72944.6|72938.6|72951|72945|72928.5|72922.5|621
1740726600000|2025-02-28 07:10:00|72945|72939|72936.4|72930.4|72949.8|72943.8|72931.8|72925.8|598
1740726900000|2025-02-28 07:15:00|72936.8|72930.8|72949.4|72943.4|72954.2|72948.2|72936.1|72930.1|621
1740727200000|2025-02-28 07:20:00|72946.9|72940.9|72944.5|72938.5|72952|72946|72939.9|72933.9|454
1740727500000|2025-02-28 07:25:00|72944.4|72938.4|72941.6|72935.6|72948.9|72941.6|72935.4|72929.4|525
1740727800000|2025-02-28 07:30:00|72941.1|72935.1|72934.3|72928.3|72944.2|72938.2|72931.2|72925.2|585
1740728100000|2025-02-28 07:35:00|72934.7|72928.7|72930.5|72924.5|72937|72928.8|72922.2|72914.7|712
1740728400000|2025-02-28 07:40:00|72930.6|72924.6|72933.7|72927.7|72937.4|72931.4|72924.4|72917.7|712
1740728700000|2025-02-28 07:45:00|72939.2|72933.2|72916.3|72910.3|72939.2|72933.2|72910.9|72904.9|707
1740729000000|2025-02-28 07:50:00|72916.4|72910.4|72921|72915|72927.4|72915.8|72905.6|72899.6|594
1740729300000|2025-02-28 07:55:00|72921.1|72915.1|72914.3|72908.3|72921.1|72915.1|72905.5|72899.5|661
1740729600000|2025-02-28 08:00:00|72914.4|72908.4|72902.5|72896.5|72917|72911|72895.5|72887.1|607
1740729900000|2025-02-28 08:05:00|72902.4|72896.4|72904.9|72898.9|72913.9|72904.2|72899.1|72892.4|467
1740730200000|2025-02-28 08:10:00|72904.7|72898.7|72893.4|72887.4|72904.9|72898.9|72880.8|72874.8|700
1740730500000|2025-02-28 08:15:00|72893.1|72887.1|72904.5|72898.5|72907.2|72901.2|72887.6|72881.6|544
1740730800000|2025-02-28 08:20:00|72904.7|72898.7|72903.5|72897.5|72920.3|72911.6|72898.7|72892.7|661
1740731100000|2025-02-28 08:25:00|72903.4|72897.4|72918|72912|72921.7|72915.7|72898.2|72891.1|687
1740731400000|2025-02-28 08:30:00|72917.9|72911.9|72913.8|72907.8|72927.6|72916.6|72911.1|72900.8|566
1740731700000|2025-02-28 08:35:00|72913.7|72907.7|72899.7|72887.7|72914.1|72908.1|72888.9|72881.8|575
1740732000000|2025-02-28 08:40:00|72899.5|72887.5|72905.8|72899.8|72907.9|72901.9|72893|72883.7|570
1740732300000|2025-02-28 08:45:00|72906|72900|72904.5|72898.5|72914.8|72908.8|72900.4|72894.4|480
1740732600000|2025-02-28 08:50:00|72904.2|72898.2|72890.9|72878.9|72905.4|72899.4|72890.2|72878.2|330
1740732900000|2025-02-28 08:55:00|72890.6|72878.6|72885.7|72879.7|72895.3|72889.3|72879.1|72871.9|501
1740733200000|2025-02-28 09:00:00|72885.6|72879.6|72887|72881|72887.5|72881.4|72862.8|72856.8|722
1740733500000|2025-02-28 09:05:00|72887.4|72881.4|72888|72882|72894.2|72888.2|72884.6|72878.5|493
1740733800000|2025-02-28 09:10:00|72887.9|72881.9|72891.1|72879.1|72901|72889|72884.9|72876.9|457
1740734100000|2025-02-28 09:15:00|72890.9|72878.9|72894.1|72888.1|72895.4|72888.9|72884.5|72875.5|502
1740734400000|2025-02-28 09:20:00|72894.2|72888.2|72895|72889|72900|72892.2|72888.8|72882.8|414
1740734700000|2025-02-28 09:25:00|72894.9|72888.9|72881.4|72869.4|72896.3|72890.3|72878.2|72869.4|455
1740735000000|2025-02-28 09:30:00|72881.2|72869.2|72873.5|72867.5|72886.7|72880.7|72870.4|72861.2|494
1740735300000|2025-02-28 09:35:00|72873.4|72867.4|72884.4|72872.4|72891.8|72882.2|72870.9|72864.9|372
1740735600000|2025-02-28 09:40:00|72884.6|72872.6|72886.1|72880.1|72889.8|72883.8|72880.1|72872.4|396
1740735900000|2025-02-28 09:45:00|72887|72881|72887|72881|72897.1|72891.1|72883.8|72877.8|393
1740736200000|2025-02-28 09:50:00|72887.2|72881.2|72894.7|72888.7|72896.4|72890.4|72887.2|72881.2|343
1740736500000|2025-02-28 09:55:00|72894.5|72888.5|72897.2|72891.2|72900.5|72892.6|72883.4|72875|487
1740736800000|2025-02-28 10:00:00|72897.3|72891.3|72889.1|72883.1|72899|72893|72880.3|72874.3|433
1740737100000|2025-02-28 10:05:00|72888.9|72882.9|72877|72871|72890.8|72884.8|72876.9|72870.9|285
1740737400000|2025-02-28 10:10:00|72877.2|72871.2|72878.7|72872.7|72879.9|72873.9|72864.1|72858.1|286
1740737700000|2025-02-28 10:15:00|72878.3|72872.3|72886.2|72880.2|72887.6|72881.6|72874.6|72868.6|260
1740738000000|2025-02-28 10:20:00|72886|72880|72891.3|72885.3|72897.1|72889.4|72885.1|72879.1|246
1740738300000|2025-02-28 10:25:00|72891.4|72885.4|72893.9|72887.9|72896|72890|72883.7|72877.7|430
1740738600000|2025-02-28 10:30:00|72893.2|72887.2|72886.9|72880.9|72899.1|72893.1|72886.4|72880.4|365
1740738900000|2025-02-28 10:35:00|72887.1|72881.1|72868|72862|72888.3|72882.3|72867.1|72861.1|307
1740739200000|2025-02-28 10:40:00|72868.1|72862.1|72864.2|72852.2|72869.1|72863.1|72858.6|72849.9|335
1740739500000|2025-02-28 10:45:00|72864.4|72852.4|72868.4|72862.4|72870.1|72864.1|72858.8|72852.1|319
1740739800000|2025-02-28 10:50:00|72868.2|72862.2|72878.5|72866.5|72885|72873|72868|72860.7|438
1740740100000|2025-02-28 10:55:00|72877.6|72865.6|72886.3|72880.3|72888.3|72882.3|72877.4|72865.4|508
1740740400000|2025-02-28 11:00:00|72886.5|72880.5|72874.2|72868.2|72892.8|72880.8|72873.9|72867.9|361
1740740700000|2025-02-28 11:05:00|72873.9|72867.9|72873.7|72861.7|72879.2|72869.6|72870|72859.9|259
1740741000000|2025-02-28 11:10:00|72873.4|72861.4|72877|72865|72882.7|72870.7|72868.8|72856.8|401
1740741300000|2025-02-28 11:15:00|72877.2|72865.2|72873.5|72867.5|72882.6|72871.5|72871.7|72863|301
1740741600000|2025-02-28 11:20:00|72873.6|72867.6|72865.5|72859.5|72874.7|72868.7|72864.4|72858.4|271
1740741900000|2025-02-28 11:25:00|72865.3|72859.3|72881.1|72875.1|72881.9|72875.9|72865.1|72859.1|313
1740742200000|2025-02-28 11:30:00|72882|72876|72887.4|72881.4|72887.4|72881.4|72877.6|72871.6|284
1740742500000|2025-02-28 11:35:00|72886.5|72880.5|72876.2|72870.2|72892.6|72886.6|72876|72870|312
1740742800000|2025-02-28 11:40:00|72876.1|72870.1|72860.4|72854.4|72877.7|72871.7|72859|72853|355
1740743100000|2025-02-28 11:45:00|72860.7|72854.7|72868.1|72862.1|72875.2|72865.9|72860.7|72854.7|269
1740743400000|2025-02-28 11:50:00|72868.2|72862.2|72867.7|72861.7|72871.3|72865.3|72860.8|72854.8|302
1740743700000|2025-02-28 11:55:00|72867.2|72861.2|72870.4|72864.4|72872.5|72866.5|72866|72860|351
1740744000000|2025-02-28 12:00:00|72870.5|72864.5|72863.1|72857.1|72871.1|72865.1|72862|72856|289
1740744300000|2025-02-28 12:05:00|72862.9|72856.9|72863.1|72857.1|72870.7|72864.7|72862.3|72856.3|355
1740744600000|2025-02-28 12:10:00|72863.2|72857.2|72868.7|72856.7|72870.6|72864.6|72861.1|72855.1|294
1740744900000|2025-02-28 12:15:00|72868.8|72856.8|72857.5|72851.5|72868.8|72859.5|72846.2|72840.2|458
1740745200000|2025-02-28 12:20:00|72857.4|72851.4|72883.9|72871.9|72884.1|72872.1|72856.1|72850.1|443
1740745500000|2025-02-28 12:25:00|72883.3|72871.3|72875.3|72863.3|72885.9|72873.9|72873.7|72861.7|348
1740745800000|2025-02-28 12:30:00|72875.6|72863.6|72873.4|72867.4|72877.4|72868|72870.5|72861.8|291
1740746100000|2025-02-28 12:35:00|72873.5|72867.5|72883.7|72871.7|72884.4|72875.1|72870.9|72863.3|340
1740746400000|2025-02-28 12:40:00|72883.8|72871.8|72881.1|72869.1|72884.4|72874.6|72876.9|72868.7|383
1740746700000|2025-02-28 12:45:00|72880.9|72868.9|72883.8|72877.8|72889.5|72879.8|72878.4|72868.8|309
1740747000000|2025-02-28 12:50:00|72885.3|72879.3|72885.5|72879.5|72889.7|72883.7|72883.6|72877.6|351
1740747300000|2025-02-28 12:55:00|72885.3|72879.3|72876.3|72870.3|72885.5|72879.5|72876.1|72870.1|309
1740747600000|2025-02-28 13:00:00|72874.8|72868.8|72876|72864|72885.3|72876.8|72871.6|72859.6|464
1740747900000|2025-02-28 13:05:00|72876.1|72864.1|72869.1|72863.1|72877.1|72867.8|72865.8|72859.7|452
1740748200000|2025-02-28 13:10:00|72869.4|72863.4|72874.8|72868.8|72876.5|72870.5|72868.2|72862.2|326
1740748500000|2025-02-28 13:15:00|72874.7|72868.7|72873.3|72867.3|72880.9|72871.8|72871.8|72865.8|319
1740748800000|2025-02-28 13:20:00|72873|72867|72877|72871|72881.8|72875.8|72869.1|72860.4|405
1740749100000|2025-02-28 13:25:00|72877.1|72871.1|72893.8|72855|72893.8|72874.3|72870.2|72853.4|421
1740749400000|2025-02-28 13:30:00|72892.4|72854.7|72878.5|72872.5|72898.7|72881.8|72867.8|72853.4|720
1740749700000|2025-02-28 13:35:00|72876.5|72870.5|72867.7|72861.7|72876.6|72870.5|72864.3|72855.4|614
1740750000000|2025-02-28 13:40:00|72867.5|72861.5|72885.5|72879.5|72889.9|72883.9|72865.4|72859.4|575
1740750300000|2025-02-28 13:45:00|72884.9|72878.9|72877.5|72871.5|72885.5|72879.5|72877|72871|404
1740750600000|2025-02-28 13:50:00|72877.3|72871.3|72882.1|72876.1|72887.8|72881.8|72877.2|72871.2|458
1740750900000|2025-02-28 13:55:00|72881.5|72875.5|72890.7|72884.7|72893.1|72885.2|72879.8|72873.8|441
1740751200000|2025-02-28 14:00:00|72890.4|72884.4|72904.7|72892.7|72906|72894|72889.7|72877.7|601
1740751500000|2025-02-28 14:05:00|72904.6|72892.6|72897.4|72885.4|72905.2|72897|72892.9|72883.6|504
1740751800000|2025-02-28 14:10:00|72896.7|72884.7|72888.8|72876.8|72902|72890|72886.3|72875.6|451
1740752100000|2025-02-28 14:15:00|72888.7|72876.7|72893.7|72881.7|72897.8|72886.4|72885.2|72876.1|393
1740752400000|2025-02-28 14:20:00|72893.6|72881.6|72887.5|72875.5|72893.6|72884.5|72882.4|72872.7|343
1740752700000|2025-02-28 14:25:00|72887.4|72875.4|72878.2|72872.2|72887.6|72880.9|72877.6|72871.6|408
1740753000000|2025-02-28 14:30:00|72878.4|72872.4|72880.1|72874.1|72887.3|72878.2|72875.6|72869.6|549
1740753300000|2025-02-28 14:35:00|72879.7|72873.7|72883.2|72877.2|72885.1|72879.1|72876.8|72870.8|501
1740753600000|2025-02-28 14:40:00|72883.5|72877.5|72912.6|72900.6|72914.1|72903|72883.3|72876.2|554
1740753900000|2025-02-28 14:45:00|72912.9|72900.9|72906.2|72894.2|72914.5|72902.5|72901.9|72891.6|589
1740754200000|2025-02-28 14:50:00|72905.5|72893.5|72908.6|72902.6|72910.1|72903.5|72898.8|72891.5|621
1740754500000|2025-02-28 14:55:00|72908.9|72902.9|72913|72901|72915.3|72907.9|72904.7|72895.3|640
1740754800000|2025-02-28 15:00:00|72912.3|72900.3|72915.9|72903.9|72920.4|72908.4|72898.2|72890|639
1740755100000|2025-02-28 15:05:00|72916.1|72904.1|72913|72901|72916.6|72906.3|72899.9|72893.9|531
1740755400000|2025-02-28 15:10:00|72913.1|72901.1|72905.9|72899.9|72919.3|72911.7|72905.8|72898.9|552
1740755700000|2025-02-28 15:15:00|72906.4|72900.4|72939.1|72927.1|72940.3|72928.3|72899.8|72891.8|560
1740756000000|2025-02-28 15:20:00|72939.5|72927.5|72926.6|72920.6|72943.9|72937.9|72924.2|72917.1|613
1740756300000|2025-02-28 15:25:00|72926.7|72920.7|72913.8|72907.8|72932|72923|72912.3|72902.8|554
1740756600000|2025-02-28 15:30:00|72914.7|72908.7|72902.7|72890.7|72916.7|72910.7|72902.3|72890.7|635
1740756900000|2025-02-28 15:35:00|72902.5|72890.5|72892.6|72886.6|72902.9|72893.6|72889.7|72880.8|655
1740757200000|2025-02-28 15:40:00|72892.8|72886.8|72914|72902|72914.6|72902.6|72888.8|72880.4|627
1740757500000|2025-02-28 15:45:00|72913.8|72901.8|72932.5|72920.5|72935.9|72923.9|72913.7|72901.7|650
1740757800000|2025-02-28 15:50:00|72931.9|72919.9|72917.3|72911.3|72936.2|72927.9|72914|72906.3|662
1740758100000|2025-02-28 15:55:00|72917|72911|72928.7|72922.7|72942.3|72936.3|72909.7|72901.6|737
1740758400000|2025-02-28 16:00:00|72928.6|72922.6|72906.6|72900.6|72930.4|72924.4|72905.7|72896.5|672
1740758700000|2025-02-28 16:05:00|72906.3|72900.3|72892.1|72886.1|72909.6|72902.2|72891.8|72885.8|568
1740759000000|2025-02-28 16:10:00|72892.2|72886.2|72898.8|72892.8|72907.2|72897.5|72889.5|72881.7|502
1740759300000|2025-02-28 16:15:00|72898.9|72892.9|72906.9|72900.9|72919.2|72913.2|72897|72887.8|598
1740759600000|2025-02-28 16:20:00|72906.5|72900.5|72898.1|72886.1|72907.8|72901.8|72891.8|72881.8|504
1740759900000|2025-02-28 16:25:00|72898|72886|72904|72892|72905.5|72894.4|72892.6|72883.2|511
1740760200000|2025-02-28 16:30:00|72903.5|72891.5|72886.7|72880.7|72908.4|72899.6|72879.4|72873.4|534
1740760500000|2025-02-28 16:35:00|72887.2|72881.2|72897.8|72891.8|72904.2|72892.2|72877.3|72871.3|495
1740760800000|2025-02-28 16:40:00|72897.7|72891.7|72899.3|72893.3|72907.7|72901.5|72895.5|72885.4|397
1740761100000|2025-02-28 16:45:00|72899.4|72893.4|72895.8|72883.8|72906|72897.5|72892.3|72880.3|378
1740761400000|2025-02-28 16:50:00|72895.9|72883.9|72895.2|72883.2|72899.4|72887.4|72889.8|72877.8|372
1740761700000|2025-02-28 16:55:00|72895.4|72883.4|72899.1|72887.1|72905.3|72893.3|72894.9|72882.9|393
1740762000000|2025-02-28 17:00:00|72898.5|72886.5|72884.1|72872.1|72905.4|72893.4|72883.1|72871.1|357
1740762300000|2025-02-28 17:05:00|72884|72872|72878.4|72866.4|72885|72873|72877|72865|370
1740762600000|2025-02-28 17:10:00|72878.5|72866.5|72875.9|72863.9|72881|72870.7|72868.6|72859.6|324
1740762900000|2025-02-28 17:15:00|72875.7|72863.7|72889.2|72877.2|72889.7|72880.1|72875.6|72863.6|297
1740763200000|2025-02-28 17:20:00|72889|72877|72895.3|72889.3|72925.3|72913.3|72885.5|72874.7|485
1740763500000|2025-02-28 17:25:00|72894.8|72888.8|72893.6|72881.6|72897.6|72889.3|72886.8|72877.8|464
1740763800000|2025-02-28 17:30:00|72893.8|72881.8|72898.7|72886.7|72912.9|72900.9|72893.4|72881.4|466
1740764100000|2025-02-28 17:35:00|72898.8|72886.8|72894.6|72882.6|72901.1|72889.1|72892.9|72880.9|423
1740764400000|2025-02-28 17:40:00|72893.9|72881.9|72903.7|72891.7|72908|72898.9|72889|72877|452
1740764700000|2025-02-28 17:45:00|72901.4|72895.4|72906.1|72900.1|72908.8|72901|72894.8|72886.2|426
1740765000000|2025-02-28 17:50:00|72906.2|72900.2|72913.4|72901.4|72916.2|72904.2|72903|72894.1|347
1740765300000|2025-02-28 17:55:00|72914.7|72902.7|72925.7|72913.7|72926.9|72914.9|72912.9|72900.9|401
1740765600000|2025-02-28 18:00:00|72925.8|72913.8|72925.9|72913.9|72927.2|72918.7|72919.7|72910.7|366
1740765900000|2025-02-28 18:05:00|72925.5|72913.5|72922|72916|72926.5|72917.2|72915.2|72906.7|313
1740766200000|2025-02-28 18:10:00|72922.6|72916.6|72913.5|72907.5|72928|72919.3|72909.7|72902.5|314
1740766500000|2025-02-28 18:15:00|72913|72907|72943.8|72931.8|72944.4|72932.4|72911.7|72904.7|632
1740766800000|2025-02-28 18:20:00|72943.1|72931.1|72948.8|72936.8|72956.5|72944.5|72938.9|72926.9|592
1740767100000|2025-02-28 18:25:00|72949.5|72937.5|72943.6|72931.6|72951.2|72939.2|72939.8|72929.8|434
1740767400000|2025-02-28 18:30:00|72943.3|72931.3|72938.2|72926.2|72949.7|72937.8|72936|72924|550
1740767700000|2025-02-28 18:35:00|72937.8|72925.8|72926.6|72920.6|72938|72928.6|72925.8|72913.8|380
1740768000000|2025-02-28 18:40:00|72929.5|72917.5|72933.8|72921.8|72942.9|72930.9|72924.2|72912.2|360
1740768300000|2025-02-28 18:45:00|72932.9|72920.9|72935.7|72923.7|72940.1|72928.1|72929|72917|337
1740768600000|2025-02-28 18:50:00|72935.8|72923.8|72933.7|72921.7|72943.3|72931.3|72930.9|72920.1|321
1740768900000|2025-02-28 18:55:00|72930|72924|72951.9|72939.9|72954.8|72942.8|72929.4|72921.2|477
1740769200000|2025-02-28 19:00:00|72951.8|72939.8|72952.4|72940.4|72955|72943.1|72945|72933|365
1740769500000|2025-02-28 19:05:00|72952.9|72940.9|72957.4|72945.4|72963|72951|72948|72936|324
1740769800000|2025-02-28 19:10:00|72958.8|72946.8|72952.2|72946.2|72959|72949.7|72948.8|72939.5|309
1740770100000|2025-02-28 19:15:00|72955.2|72943.2|72954.2|72942.2|72959|72948.3|72949.5|72940|242
1740770400000|2025-02-28 19:20:00|72954.3|72942.3|72953.6|72941.6|72959.4|72947.4|72952.3|72940.3|217
1740770700000|2025-02-28 19:25:00|72953.9|72941.9|72955.7|72949.7|72960.7|72951.7|72950.4|72941.3|200
1740771000000|2025-02-28 19:30:00|72955.8|72949.8|72958.4|72946.4|72960.6|72951.4|72951.9|72942.9|203
1740771300000|2025-02-28 19:35:00|72958|72946|72944.9|72932.9|72958|72948.2|72942.6|72932.1|193
1740771600000|2025-02-28 19:40:00|72945.7|72933.7|72948.4|72936.4|72949|72937|72944.8|72932.8|201
1740771900000|2025-02-28 19:45:00|72948.3|72936.3|72943.1|72931.1|72948.3|72936.3|72935.7|72927.1|194
1740772200000|2025-02-28 19:50:00|72942.5|72930.5|72941.8|72929.8|72944.5|72933.2|72937.8|72928.7|162
1740772500000|2025-02-28 19:55:00|72943.5|72931.5|72955.6|72943.6|72956.7|72947.6|72941.5|72929.5|298
1740772800000|2025-02-28 20:00:00|72953.5|72947.5|72950.2|72938.2|72958.5|72949.4|72949.3|72937.3|245
1740773100000|2025-02-28 20:05:00|72950.4|72938.4|72951.7|72939.7|72953.9|72941.9|72950.3|72938.3|167
1740773400000|2025-02-28 20:10:00|72951.5|72939.5|72935.1|72923.1|72953.3|72941.3|72934|72922|234
1740773700000|2025-02-28 20:15:00|72935|72923|72944.4|72932.4|72945.9|72935.8|72934.6|72922.6|186
1740774000000|2025-02-28 20:20:00|72944.3|72932.3|72945.1|72933.1|72948.3|72936.3|72940.8|72931.7|235
1740774300000|2025-02-28 20:25:00|72945.2|72933.2|72947.1|72941.1|72951.4|72941.1|72942.9|72930.9|215
1740774600000|2025-02-28 20:30:00|72946.9|72940.9|72955.1|72949.1|72957.9|72949.5|72945.8|72936.9|223
1740774900000|2025-02-28 20:35:00|72955.2|72949.2|72949.5|72937.5|72956.9|72950.7|72948.7|72937|331
1740775200000|2025-02-28 20:40:00|72949.4|72937.4|72945.2|72933.2|72949.5|72937.5|72941.3|72931|291
1740775500000|2025-02-28 20:45:00|72945.7|72933.7|72949.4|72937.4|72954.6|72944.5|72943.5|72931.5|273
1740775800000|2025-02-28 20:50:00|72950|72938|72952.8|72946.8|72960.2|72950.6|72946.4|72935.1|262
1740776100000|2025-02-28 20:55:00|72952.1|72946.1|72957.3|72945.3|72963.4|72951.4|72946.7|72934.7|413
1740776400000|2025-02-28 21:00:00|72955.5|72943.5|72963.2|72951.2|72965.8|72953.8|72953.6|72941.6|158
1740776700000|2025-02-28 21:05:00|72963.4|72951.4|72967.2|72955.2|72970.6|72958.6|72963|72951|62
1740777000000|2025-02-28 21:10:00|72966.9|72954.9|72963|72951|72968.2|72956.2|72962.3|72950.3|49
1740777300000|2025-02-28 21:15:00|72963.1|72951.1|72960.6|72948.6|72965.6|72953.6|72959.6|72947.6|83
1740777600000|2025-02-28 21:20:00|72960.5|72948.5|72963.7|72951.7|72965.8|72953.8|72958.8|72946.8|95
1740777900000|2025-02-28 21:25:00|72963.8|72951.8|72961.5|72949.5|72964.1|72952.1|72961.5|72949.5|72
1740778200000|2025-02-28 21:30:00|72961.2|72949.2|72940.6|72928.6|72964.5|72952.5|72929.3|72917.3|305
1740778500000|2025-02-28 21:35:00|72939.9|72927.9|72927.5|72915.5|72946.8|72934.8|72927.5|72915.5|200
1740778800000|2025-02-28 21:40:00|72933.8|72921.8|72945.7|72933.7|72945.7|72933.7|72927.2|72915.2|133
1740779100000|2025-02-28 21:45:00|72945.6|72933.6|72948.4|72936.4|72949.6|72937.6|72943.4|72931.4|49
1740779400000|2025-02-28 21:50:00|72950|72938|72949.9|72937.9|72952.4|72940.4|72948.6|72936.6|42
1740779700000|2025-02-28 21:55:00|72955.5|72943.5|72958.3|72946.3|72962.9|72950.9|72955|72943|96
1740949200000|2025-03-02 21:00:00|72956.2|72873.7|72921.8|72907.8|72956.6|72907.9|72921.8|72873.2|10
1740949500000|2025-03-02 21:05:00|72921.9|72907.9|72922|72908|72922|72908|72921.9|72907.9|2
1740949800000|2025-03-02 21:10:00|72921.9|72907.9|72921.9|72907.9|72921.9|72907.9|72921.9|72907.9|1
1740950100000|2025-03-02 21:15:00|72922|72908|72922|72908|72922|72908|72922|72908|1
1740950400000|2025-03-02 21:20:00|72922.1|72908.1|72922|72908|72922.1|72908.1|72921.9|72907.9|4
1740950700000|2025-03-02 21:25:00|72921.9|72907.9|72921.9|72907.9|72921.9|72907.9|72921.9|72907.9|1
1740951000000|2025-03-02 21:30:00|72921.8|72907.8|72921.9|72907.9|72922|72908|72921.8|72907.8|7
1740951300000|2025-03-02 21:35:00|72922|72908|72970.4|72859.3|72970.4|72908|72922|72859.3|5
1740951600000|2025-03-02 21:40:00|72921.8|72907.8|72921.8|72907.8|72921.8|72907.8|72921.8|72907.8|1
1740951900000|2025-03-02 21:45:00|72970.4|72859.3|72970.4|72859.3|72970.4|72859.3|72970.4|72859.3|1
1740952200000|2025-03-02 21:50:00|72921.9|72907.9|72922|72908|72922.7|72908.7|72921.9|72907.9|3
1740952800000|2025-03-02 22:00:00|72956.5|72875.1|72956.5|72873.5|72956.5|72875.1|72956.4|72873.5|6
1740953100000|2025-03-02 22:05:00|72956.4|72873.6|72951.6|72875.2|72956.6|72875.2|72951.6|72872.1|15
1740953400000|2025-03-02 22:10:00|72952.7|72875.3|72950.6|72877.4|72952.7|72881.2|72946.7|72875.3|20
1740953700000|2025-03-02 22:15:00|72936.7|72891.3|72942.3|72893.1|72946.9|72899.2|72934.7|72880.9|34
1740954000000|2025-03-02 22:20:00|72946.9|72880.9|72947.1|72880.8|72947.6|72896.6|72937.4|72880|33
1740954300000|2025-03-02 22:25:00|72947.2|72880.5|72947.2|72880.5|72947.2|72897.8|72938.6|72880.5|5
1740954600000|2025-03-02 22:30:00|72939.9|72896.6|72947.2|72880.5|72947.2|72897.5|72937.5|72880.5|60
1740954900000|2025-03-02 22:35:00|72940.9|72891.8|72933|72893.6|72947.2|72899.2|72933|72880.5|64
1740955200000|2025-03-02 22:40:00|72934.6|72892.6|72940.6|72892.4|72940.7|72897.3|72934.4|72889.3|80
1740955500000|2025-03-02 22:45:00|72940.8|72892.5|72941.9|72894.7|72945.3|72897.3|72936.3|72889.5|54
1740955800000|2025-03-02 22:50:00|72941.7|72889.9|72948|72882.3|72948.8|72897.4|72940.1|72880.4|65
1740956100000|2025-03-02 22:55:00|72948.1|72882.2|72936.6|72893.1|72948.5|72893.3|72936.5|72879.1|105
1740956400000|2025-03-02 23:00:00|72937.5|72892.4|72930.3|72897.6|72937.7|72897.8|72930.1|72891.3|95
1740956700000|2025-03-02 23:05:00|72930.2|72897.5|72927.4|72915.4|72938|72915.4|72919.8|72890.4|127
1740957000000|2025-03-02 23:10:00|72927.5|72915.5|72927.5|72915.5|72945.3|72918.4|72924.7|72894.9|78
1740957300000|2025-03-02 23:15:00|72927.4|72915.4|72926|72914|72937.4|72915.5|72925.7|72896.1|20
1740957600000|2025-03-02 23:20:00|72927.8|72915.8|72919.6|72907.6|72932.5|72920.5|72914.4|72902.4|130
1740957900000|2025-03-02 23:25:00|72919.7|72907.7|72958.2|72919.5|72958.2|72932.3|72918.9|72906.9|171
1740958200000|2025-03-02 23:30:00|72956.3|72923.2|72929.8|72917.8|72957|72931.6|72929.7|72888.2|153
1740958500000|2025-03-02 23:35:00|72941.5|72909.9|72914.9|72902.9|72949|72927.6|72914.4|72887.5|135
1740958800000|2025-03-02 23:40:00|72913.9|72901.9|72926.4|72892.9|72931.6|72903|72912.8|72887.1|150
1740959100000|2025-03-02 23:45:00|72926.5|72894.7|72918.4|72906.4|72938.8|72907|72912.8|72886|129
1740959400000|2025-03-02 23:50:00|72918.6|72906.6|72912.6|72900.6|72927.4|72915.4|72912.6|72900.6|92
1740959700000|2025-03-02 23:55:00|72912.3|72900.3|72910.2|72898.2|72917.9|72905.9|72908.8|72896.8|66
1740960000000|2025-03-03 00:00:00|72910.3|72898.3|72918.5|72906.5|72919.3|72907.3|72910.3|72898.3|189
1740960300000|2025-03-03 00:05:00|72917.7|72905.7|72894.2|72882.2|72918.3|72906.3|72891.7|72879.7|178
1740960600000|2025-03-03 00:10:00|72893.4|72881.4|72896.4|72884.4|72898.1|72886.1|72889.4|72877.4|116
1740960900000|2025-03-03 00:15:00|72896.1|72884.1|72889.6|72877.6|72902.4|72890.4|72885.6|72873.6|250
1740961200000|2025-03-03 00:20:00|72889.7|72877.7|72899.2|72887.2|72901.6|72889.6|72889.6|72877.6|234
1740961500000|2025-03-03 00:25:00|72899.1|72887.1|72891.8|72879.8|72900.9|72888.9|72884.3|72872.3|296
1740961800000|2025-03-03 00:30:00|72892.2|72880.2|72886.1|72874.1|72893.9|72881.9|72880|72868|197
1740962100000|2025-03-03 00:35:00|72886.5|72874.5|72891|72879|72894.8|72882.8|72881.4|72869.4|254
1740962400000|2025-03-03 00:40:00|72890.9|72878.9|72892.6|72880.6|72894.1|72882.1|72883|72871|235
1740962700000|2025-03-03 00:45:00|72891.9|72879.9|72897.5|72885.5|72905.9|72893.9|72889.4|72877.4|286
1740963000000|2025-03-03 00:50:00|72897.6|72885.6|72886.7|72874.7|72897.9|72885.9|72882.9|72870.9|391
1740963300000|2025-03-03 00:55:00|72887.7|72875.7|72893|72881|72896.1|72885.5|72883.4|72873|404
1740963600000|2025-03-03 01:00:00|72892.7|72880.7|72890.2|72878.2|72901|72892.9|72885.1|72876.8|665
1740963900000|2025-03-03 01:05:00|72889.9|72877.9|72880.2|72868.2|72894.5|72882.8|72875.1|72866.2|479
1740964200000|2025-03-03 01:10:00|72878.3|72866.3|72886.3|72874.3|72887.4|72876.2|72873.6|72864.3|389
1740964500000|2025-03-03 01:15:00|72885.8|72873.8|72897.1|72885.1|72909.9|72897.9|72885.3|72873.3|486
1740964800000|2025-03-03 01:20:00|72897.5|72885.5|72876.5|72870.5|72897.5|72888.6|72874.3|72866.7|373
1740965100000|2025-03-03 01:25:00|72877.6|72871.6|72890|72884|72891.7|72884.8|72877|72871|392
1740965400000|2025-03-03 01:30:00|72890.1|72884.1|72898|72892|72902.6|72894.5|72886|72877.5|595
1740965700000|2025-03-03 01:35:00|72897.5|72891.5|72901.5|72895.5|72926.8|72918.3|72896.6|72889.6|599
1740966000000|2025-03-03 01:40:00|72902.8|72896.8|72935.5|72903.9|72935.5|72916.6|72902.7|72896.3|538
1740966300000|2025-03-03 01:45:00|72935.3|72903.7|72896.2|72884.2|72935.3|72914.2|72896.2|72884.2|568
1740966600000|2025-03-03 01:50:00|72895.3|72883.3|72888.1|72882.1|72897.4|72889|72880.7|72874.7|524
1740966900000|2025-03-03 01:55:00|72888|72882|72884.2|72872.2|72889.9|72883.5|72867.8|72857.9|635
1740967200000|2025-03-03 02:00:00|72884.3|72872.3|72882.9|72876.9|72890.8|72884.8|72879.3|72871.6|464
1740967500000|2025-03-03 02:05:00|72883.1|72877.1|72866.9|72854.9|72884.9|72878.4|72862.1|72852.6|482
1740967800000|2025-03-03 02:10:00|72867.5|72855.5|72862.4|72850.4|72868|72856|72854.2|72842.2|538
1740968100000|2025-03-03 02:15:00|72863.3|72851.3|72864.5|72858.5|72884.2|72874.6|72862.4|72850.4|506
1740968400000|2025-03-03 02:20:00|72864.6|72858.6|72875.3|72869.3|72881.9|72873.2|72860|72848|448
1740968700000|2025-03-03 02:25:00|72875.1|72869.1|72880.8|72874.8|72887.4|72876.1|72867.8|72861.8|291
1740969000000|2025-03-03 02:30:00|72880.9|72874.9|72876.4|72870.4|72890.2|72880.9|72871.9|72863.6|475
1740969300000|2025-03-03 02:35:00|72876.5|72870.5|72878.1|72872.1|72880.7|72874.7|72861.5|72851.7|498
1740969600000|2025-03-03 02:40:00|72877.9|72871.9|72880.9|72874.9|72885.3|72879.3|72870.9|72862.6|387
1740969900000|2025-03-03 02:45:00|72881.1|72875.1|72888.5|72882.5|72892.9|72886.9|72880.9|72874.9|416
1740970200000|2025-03-03 02:50:00|72888.8|72882.8|72885.3|72879.3|72897.2|72887.2|72882.6|72876.6|368
1740970500000|2025-03-03 02:55:00|72885.4|72879.4|72909.6|72903.6|72918.5|72912.3|72885.4|72879.4|815
1740970800000|2025-03-03 03:00:00|72916.2|72904.2|72948.1|72942.1|72952.9|72943.3|72911.5|72904.2|606
1740971100000|2025-03-03 03:05:00|72948|72942|72964|72952|72985.2|72973.2|72939.6|72930|767
1740971400000|2025-03-03 03:10:00|72964.1|72952.1|72977.5|72965.5|72983.1|72975|72955.6|72946.9|692
1740971700000|2025-03-03 03:15:00|72978.5|72966.5|72981.6|72975.6|73002.1|72996.1|72976|72965.3|680
1740972000000|2025-03-03 03:20:00|72981|72975|72975.4|72969.4|72983.5|72976.3|72965.2|72959.2|528
1740972300000|2025-03-03 03:25:00|72975.2|72969.2|72964.4|72952.4|72977.8|72971.8|72960.4|72951.1|464
1740972600000|2025-03-03 03:30:00|72964.3|72952.3|72979.5|72967.5|72979.6|72968.1|72946.7|72940.7|538
1740972900000|2025-03-03 03:35:00|72979.6|72967.6|72972.8|72960.8|72980.9|72971.6|72961.6|72955.6|375
1740973200000|2025-03-03 03:40:00|72973.4|72961.4|72960.3|72954.3|72973.4|72964.9|72957.1|72948.1|395
1740973500000|2025-03-03 03:45:00|72960.5|72954.5|72969.7|72963.7|72970.1|72964.1|72960.4|72952.1|222
1740973800000|2025-03-03 03:50:00|72969.9|72963.9|72971|72965|72973.7|72967.7|72968.5|72962.5|218
1740974100000|2025-03-03 03:55:00|72971.5|72965.5|72960.4|72954.4|72975.6|72967.3|72957.7|72951.7|286
1740974400000|2025-03-03 04:00:00|72960|72954|72961.4|72955.4|72961.9|72955.9|72956.8|72950.8|216
1740974700000|2025-03-03 04:05:00|72961|72955|72962.2|72950.2|72963.5|72956.8|72957.7|72948.4|181
1740975000000|2025-03-03 04:10:00|72962|72950|72947.9|72941.9|72962.9|72950.9|72947.3|72939.9|239
1740975300000|2025-03-03 04:15:00|72948|72942|72951.7|72939.7|72957.6|72949.8|72948|72939.5|254
1740975600000|2025-03-03 04:20:00|72948.6|72942.6|72952.7|72940.7|72955.1|72946.8|72948.6|72939.6|143
1740975900000|2025-03-03 04:25:00|72952.8|72940.8|72947.6|72941.6|72955|72944.2|72947.6|72938.5|143
1740976200000|2025-03-03 04:30:00|72947.5|72941.5|72953.4|72941.4|72955.3|72945.6|72947.5|72939.1|124
1740976500000|2025-03-03 04:35:00|72952.8|72940.8|72953.5|72947.5|72955.5|72947.6|72950|72938|139
1740976800000|2025-03-03 04:40:00|72953.4|72947.4|72950.4|72944.4|72953.8|72947.8|72950.2|72944.2|108
1740977100000|2025-03-03 04:45:00|72950.3|72944.3|72954.2|72942.2|72956.1|72947.8|72947.2|72939.8|144
1740977400000|2025-03-03 04:50:00|72954.3|72942.3|72955.4|72943.4|72955.9|72945.5|72950.1|72938.8|119
1740977700000|2025-03-03 04:55:00|72955.7|72943.7|72945.6|72939.6|72955.7|72949.7|72944.2|72936.3|210
1740978000000|2025-03-03 05:00:00|72945|72939|72948.2|72942.2|72952.1|72946.1|72944.7|72938.7|276
1740978300000|2025-03-03 05:05:00|72947.9|72941.9|72947|72941|72953.1|72947.1|72944.7|72938.7|236
1740978600000|2025-03-03 05:10:00|72946.9|72940.9|72946.3|72940.3|72947|72941|72938.7|72929.6|283
1740978900000|2025-03-03 05:15:00|72945.9|72939.9|72942.5|72936.5|72948.5|72942.5|72939.8|72933.8|323
1740979200000|2025-03-03 05:20:00|72942.6|72936.6|72947.6|72941.6|72950.1|72942.1|72940.8|72934.3|232
1740979500000|2025-03-03 05:25:00|72947.5|72941.5|72953|72941|72963.3|72955.8|72947.2|72938.6|333
1740979800000|2025-03-03 05:30:00|72952.9|72940.9|72953.6|72947.6|72957.9|72951.9|72952.2|72940.6|357
1740980100000|2025-03-03 05:35:00|72953.5|72947.5|72974.7|72968.7|72974.7|72968.7|72953.2|72947.2|306
1740980400000|2025-03-03 05:40:00|72974.5|72968.5|72984.5|72972.5|72988.2|72976.2|72971.1|72962.7|373
1740980700000|2025-03-03 05:45:00|72984.6|72972.6|72985|72979|72988.7|72979.2|72978.5|72968.6|366
1740981000000|2025-03-03 05:50:00|72985.1|72979.1|72991.3|72985.3|72995.5|72989.5|72980.3|72974.3|389
1740981300000|2025-03-03 05:55:00|72991.7|72985.7|72982.7|72976.7|72995.3|72987.3|72982|72976|340
1740981600000|2025-03-03 06:00:00|72982.8|72976.8|72993.7|72981.7|72994|72982|72975.7|72966.8|495
1740981900000|2025-03-03 06:05:00|72993.9|72981.9|73005.8|72999.8|73007.3|73000.2|72990.8|72978.8|654
1740982200000|2025-03-03 06:10:00|73010.2|72998.2|73016.3|73010.3|73019.6|73013.6|73005.1|72995|504
1740982500000|2025-03-03 06:15:00|73016.4|73010.4|73004.5|72992.5|73025|73019|72998.6|72989.8|548
1740982800000|2025-03-03 06:20:00|73003.8|72991.8|73002|72996|73015.3|73006.5|72998.6|72991.8|473
1740983100000|2025-03-03 06:25:00|73002.1|72996.1|73021.3|73015.3|73024.6|73016.7|73002.1|72996.1|532
1740983400000|2025-03-03 06:30:00|73021.2|73015.2|73015.4|73009.4|73021.3|73015.3|73013.1|73006.2|444
1740983700000|2025-03-03 06:35:00|73014.7|73008.7|73024.7|73018.7|73026.7|73020.7|73008.9|73002.9|368
1740984000000|2025-03-03 06:40:00|73025|73019|73029.9|73023.9|73031|73025|73020.1|73014.1|407
1740984300000|2025-03-03 06:45:00|73029.6|73023.6|73025.1|73013.1|73032.5|73026.4|73014.9|73008.9|338
1740984600000|2025-03-03 06:50:00|73025|73013|73013.8|73007.8|73029.6|73021|73012.2|73006.2|326
1740984900000|2025-03-03 06:55:00|73017.2|73005.2|73014.5|73008.5|73019.3|73013.3|73007.1|72999.4|453
1740985200000|2025-03-03 07:00:00|73014.3|73008.3|73010.9|73004.9|73020.3|73009.4|73005.3|72998.3|561
1740985500000|2025-03-03 07:05:00|73011.3|73005.3|73021.9|73015.9|73029.2|73020.6|73009.7|73003.7|472
1740985800000|2025-03-03 07:10:00|73021.7|73015.7|73042|73030|73044.2|73032.2|73015|73009|568
1740986100000|2025-03-03 07:15:00|73041.9|73029.9|73037.4|73025.4|73045.8|73035.1|73031.1|73021.7|530
1740986400000|2025-03-03 07:20:00|73037.6|73025.6|73019.3|73013.3|73037.6|73025.6|73018.5|73008.9|499
1740986700000|2025-03-03 07:25:00|73019.5|73013.5|73017.4|73011.4|73027.6|73018.6|73010.7|73002.1|432
1740987000000|2025-03-03 07:30:00|73017.9|73011.9|73021.7|73009.7|73023.8|73015.5|73010.4|73004.4|496
1740987300000|2025-03-03 07:35:00|73021.9|73009.9|73023.1|73017.1|73024.7|73018.7|73016.1|73007.2|254
1740987600000|2025-03-03 07:40:00|73023.2|73017.2|73020.9|73014.9|73028.9|73020.8|73016.8|73007.5|384
1740987900000|2025-03-03 07:45:00|73021|73015|73031|73025|73033.8|73027.8|73021|73015|385
1740988200000|2025-03-03 07:50:00|73031.1|73025.1|73039.8|73033.8|73041.8|73035.8|73031.1|73025.1|435
1740988500000|2025-03-03 07:55:00|73039.7|73033.7|73034.2|73028.2|73040.5|73034.5|73032.9|73026.9|381
1740988800000|2025-03-03 08:00:00|73034|73028|73035.7|73029.7|73040.9|73034.9|73033.4|73026.9|414
1740989100000|2025-03-03 08:05:00|73035.6|73029.6|73033.4|73027.4|73042.8|73034.4|73031.6|73025.3|423
1740989400000|2025-03-03 08:10:00|73033.7|73027.7|73035.4|73029.4|73038.9|73031.2|73029.2|73023.2|443
1740989700000|2025-03-03 08:15:00|73035.2|73029.2|73040.8|73034.8|73041.4|73035.4|73031.2|73025.2|379
1740990000000|2025-03-03 08:20:00|73041.3|73035.3|73052.9|73040.9|73056.1|73046.2|73040|73034|507
1740990300000|2025-03-03 08:25:00|73053.3|73041.3|73054.3|73042.3|73056.8|73047.6|73045.7|73037.3|436
1740990600000|2025-03-03 08:30:00|73054.5|73042.5|73057.1|73051.1|73061.9|73051.8|73046.9|73038.3|459
1740990900000|2025-03-03 08:35:00|73056|73050|73056.7|73050.7|73061.5|73051.8|73048.9|73042.9|435
1740991200000|2025-03-03 08:40:00|73055.4|73049.4|73053|73047|73063.8|73056.6|73052|73046|400
1740991500000|2025-03-03 08:45:00|73051.9|73045.9|73044.4|73038.4|73053.7|73046.4|73043.3|73037.3|445
1740991800000|2025-03-03 08:50:00|73044.6|73038.6|73039.1|73033.1|73050.5|73044.5|73037.7|73029.2|388
1740992100000|2025-03-03 08:55:00|73039|73033|73036.9|73030.9|73041.6|73035.6|73035|73029|413
1740992400000|2025-03-03 09:00:00|73036.2|73030.2|73032.3|73020.3|73036.2|73030.2|73028.3|73020.3|387
1740992700000|2025-03-03 09:05:00|73032.2|73020.2|73030.3|73024.3|73034.5|73027.7|73025.5|73016|372
1740993000000|2025-03-03 09:10:00|73031|73025|73028.9|73022.9|73034.5|73025.9|73025.1|73019.1|319
1740993300000|2025-03-03 09:15:00|73028.8|73022.8|73044.5|73038.5|73045.1|73039.1|73026.8|73020.8|411
1740993600000|2025-03-03 09:20:00|73044.4|73038.4|73045.8|73039.8|73049.8|73042.7|73041.8|73035.7|339
1740993900000|2025-03-03 09:25:00|73046.2|73040.2|73036.8|73030.8|73046.6|73040.6|73036.8|73028.3|286
1740994200000|2025-03-03 09:30:00|73037.2|73031.2|73027.4|73021.4|73045.1|73036.6|73027.3|73021.3|326
1740994500000|2025-03-03 09:35:00|73027.6|73021.6|73032.2|73020.2|73032.4|73026.2|73025.2|73017.1|368
1740994800000|2025-03-03 09:40:00|73032.3|73020.3|73035.7|73029.7|73039.9|73031.5|73029.5|73019.9|315
1740995100000|2025-03-03 09:45:00|73035.6|73029.6|73027.1|73021.1|73035.7|73029.7|73019.8|73013.8|327
1740995400000|2025-03-03 09:50:00|73027.2|73021.2|73016.6|73004.6|73032|73026|73012.2|73004|333
1740995700000|2025-03-03 09:55:00|73016|73004|72975.6|72963.6|73016|73004|72969.7|72961.8|596
1740996000000|2025-03-03 10:00:00|72975.7|72963.7|72990.4|72984.4|72998.9|72987.5|72963.5|72951.5|472
1740996300000|2025-03-03 10:05:00|72990.3|72984.3|72998.6|72992.6|72999.9|72993.9|72986.4|72980.1|354
1740996600000|2025-03-03 10:10:00|72998.8|72992.8|73026.7|73020.7|73039.1|73027.8|72998.8|72992.8|371
1740996900000|2025-03-03 10:15:00|73020.5|73014.5|73005.8|72999.8|73027.2|73015.5|73004.9|72998.9|510
1740997200000|2025-03-03 10:20:00|73006.5|73000.5|73006|73000|73013.8|73004.4|72999.4|72992.1|475
1740997500000|2025-03-03 10:25:00|73005.8|72999.8|73025.8|73019.8|73030.4|73023.9|73001.7|72995.7|501
1740997800000|2025-03-03 10:30:00|73025.2|73019.2|73018.3|73012.3|73028.7|73020.5|73016.7|73008.4|361
1740998100000|2025-03-03 10:35:00|73018.7|73012.7|73018.4|73012.4|73021.7|73015.7|73015.4|73009.4|266
1740998400000|2025-03-03 10:40:00|73018.3|73012.3|73023.6|73017.6|73026.2|73020.2|73012.6|73006.6|427
1740998700000|2025-03-03 10:45:00|73023.7|73017.7|73015.3|73009.3|73026.8|73020.8|73015.3|73009.3|289
1740999000000|2025-03-03 10:50:00|73015.2|73009.2|73011.4|72999.4|73017|73009.2|73010.7|72998.7|331
1740999300000|2025-03-03 10:55:00|73011.5|72999.5|73021.5|73009.5|73021.9|73012.6|73008.1|72999|387
1740999600000|2025-03-03 11:00:00|73021.3|73009.3|73030.7|73018.7|73034.2|73022.2|73020.8|73008.8|350
1740999900000|2025-03-03 11:05:00|73030.6|73018.6|73021.2|73009.2|73031.8|73022.9|73020.6|73008.6|354
1741000200000|2025-03-03 11:10:00|73021.3|73009.3|73020|73008|73022.6|73011.2|73015.8|73005.9|340
1741000500000|2025-03-03 11:15:00|73019.9|73007.9|73024.2|73012.2|73026.2|73014.2|73018.5|73006.5|332
1741000800000|2025-03-03 11:20:00|73025.1|73013.1|73016.1|73010.1|73026.1|73018.5|73016.1|73007.1|296
1741001100000|2025-03-03 11:25:00|73016.3|73010.3|73016|73004|73019.7|73011.2|73011.9|73000.9|327
1741001400000|2025-03-03 11:30:00|73016.1|73004.1|73015|73003|73021.1|73010.4|73009.3|73002.3|308
1741001700000|2025-03-03 11:35:00|73014.8|73002.8|73011.1|72999.1|73016.7|73004.7|73008.9|72996.9|323
1741002000000|2025-03-03 11:40:00|73010.7|72998.7|73005.5|72999.5|73013.1|73001.1|73001.8|72989.8|347
1741002300000|2025-03-03 11:45:00|73005.7|72999.7|72992.8|72986.8|73007.9|73001.9|72992.7|72986.7|300
1741002600000|2025-03-03 11:50:00|72992.7|72986.7|72993.6|72987.6|72997.7|72990.4|72988.6|72980.2|397
1741002900000|2025-03-03 11:55:00|72993.7|72987.7|72982.1|72976.1|72998.7|72992.7|72981|72975|355
1741003200000|2025-03-03 12:00:00|72981.9|72975.9|72975.8|72969.8|72986.6|72977.7|72974.9|72966.1|397
1741003500000|2025-03-03 12:05:00|72975.9|72969.9|72972.7|72966.7|72979.1|72973|72962.6|72956.6|373
1741003800000|2025-03-03 12:10:00|72972.5|72966.5|72981.7|72969.7|72984.9|72974.4|72964.3|72958.3|571
1741004100000|2025-03-03 12:15:00|72981.6|72969.6|72984.6|72972.6|72992.7|72980.7|72977.3|72968|453
1741004400000|2025-03-03 12:20:00|72985.5|72973.5|72994.6|72988.6|72999.5|72992.3|72984.2|72972.2|375
1741004700000|2025-03-03 12:25:00|72994.4|72988.4|72971.4|72965.4|72997.6|72988.6|72970.3|72964.3|353
1741005000000|2025-03-03 12:30:00|72971|72965|72965.3|72959.3|72974.5|72968.5|72962.4|72954.8|418
1741005300000|2025-03-03 12:35:00|72964.8|72958.8|72970|72964|72970.4|72964.2|72962.7|72952.1|377
1741005600000|2025-03-03 12:40:00|72970.2|72964.2|72978.8|72972.8|72984.9|72974.5|72970.2|72962.3|359
1741005900000|2025-03-03 12:45:00|72979.2|72973.2|72972.4|72966.4|72984.2|72975.3|72963.8|72957.8|443
1741006200000|2025-03-03 12:50:00|72972.7|72966.7|72978.8|72966.8|72980.4|72970|72967.7|72961.7|472
1741006500000|2025-03-03 12:55:00|72979|72967|72985.3|72973.3|72985.7|72974.1|72977.8|72966.2|375
1741006800000|2025-03-03 13:00:00|72985.7|72973.7|72983|72977|72990.2|72982.2|72976.4|72970.4|593
1741007100000|2025-03-03 13:05:00|72983.6|72977.6|73001.1|72989.1|73002.1|72990.1|72981.3|72971.5|492
1741007400000|2025-03-03 13:10:00|73001.3|72989.3|73000.9|72988.9|73003.3|72991.3|72993.7|72981.7|506
1741007700000|2025-03-03 13:15:00|73000.7|72988.7|73003.5|72997.5|73017.2|73005.5|72998.9|72988.2|528
1741008000000|2025-03-03 13:20:00|73002.6|72996.6|73005.3|72993.3|73006.9|72998.6|72995.3|72987.5|493
1741008300000|2025-03-03 13:25:00|73005.6|72993.6|73006|72994|73009.5|73000.4|72997.3|72991.3|494
1741008600000|2025-03-03 13:30:00|73006.1|72994.1|72990.6|72984.6|73009.6|72997.6|72980.4|72974.4|544
1741008900000|2025-03-03 13:35:00|72991.3|72985.3|72988.1|72982.1|72994.3|72987.1|72983.8|72977.8|420
1741009200000|2025-03-03 13:40:00|72988.8|72982.8|72990.2|72984.2|72998.1|72988.9|72987|72981|399
1741009500000|2025-03-03 13:45:00|72990.1|72984.1|72988.4|72982.4|72993.2|72986.9|72984.8|72975.1|377
1741009800000|2025-03-03 13:50:00|72988.5|72982.5|72999.9|72993.9|73003.9|72995|72988.4|72979.1|470
1741010100000|2025-03-03 13:55:00|73000.1|72994.1|72993.3|72987.3|73006.8|73000.8|72992.5|72986.5|448
1741010400000|2025-03-03 14:00:00|72992.5|72986.5|72986.5|72980.5|72998|72992|72981|72975|562
1741010700000|2025-03-03 14:05:00|72987.5|72981.5|72977.7|72971.7|72987.5|72981.5|72970.9|72964.9|494
1741011000000|2025-03-03 14:10:00|72977.6|72971.6|72998|72992|73006|72995.4|72977|72970.6|489
1741011300000|2025-03-03 14:15:00|72997.8|72991.8|72990.3|72984.3|73004.7|72996|72989.1|72983.1|412
1741011600000|2025-03-03 14:20:00|72990.4|72984.4|72989.3|72983.3|72990.6|72984.6|72980.9|72974.6|489
1741011900000|2025-03-03 14:25:00|72989.4|72983.4|72969.2|72963.2|72990.5|72984.5|72968.2|72962.2|519
1741012200000|2025-03-03 14:30:00|72969.4|72963.4|72955.5|72949.5|72970.1|72964.1|72954.7|72948.2|656
1741012500000|2025-03-03 14:35:00|72955.4|72949.4|72958.4|72952.4|72965.7|72959.7|72954.1|72948.1|510
1741012800000|2025-03-03 14:40:00|72958.9|72952.9|72938.8|72926.8|72958.9|72952.9|72933.2|72923.8|471
1741013100000|2025-03-03 14:45:00|72938.5|72926.5|72944.5|72938.5|72953.4|72942.8|72933.7|72925|583
1741013400000|2025-03-03 14:50:00|72944.4|72938.4|72952.9|72946.9|72956.8|72949.1|72941.9|72934.5|619
1741013700000|2025-03-03 14:55:00|72952.8|72946.8|72994.3|72943.4|72998.1|72962.4|72952.4|72936.2|580
1741014000000|2025-03-03 15:00:00|72993.5|72938|72945.2|72939.2|72997.9|72975.1|72940.3|72928.7|843
1741014300000|2025-03-03 15:05:00|72944.8|72938.8|72938.1|72932.1|72949|72943|72935.7|72928.3|762
1741014600000|2025-03-03 15:10:00|72937.7|72931.7|72936.4|72930.4|72941.5|72933.3|72926.1|72914.1|598
1741014900000|2025-03-03 15:15:00|72936.6|72930.6|72941.8|72935.8|72948.1|72938.5|72923.6|72917.3|662
1741015200000|2025-03-03 15:20:00|72941.9|72935.9|72933.7|72921.7|72943.8|72935.9|72925.7|72919|641
1741015500000|2025-03-03 15:25:00|72933.5|72921.5|72921.9|72915.9|72943.3|72933.7|72911|72899|634
1741015800000|2025-03-03 15:30:00|72922.5|72916.5|72948.8|72942.8|72954.9|72945.9|72911.6|72905.6|855
1741016100000|2025-03-03 15:35:00|72949.1|72943.1|72957.3|72951.3|72960.8|72954.8|72948.1|72939.3|644
1741016400000|2025-03-03 15:40:00|72957.4|72951.4|72950|72938|72961.1|72955.1|72944.1|72934.7|618
1741016700000|2025-03-03 15:45:00|72950.2|72938.2|72956|72950|72963.4|72952.8|72948.8|72938.2|662
1741017000000|2025-03-03 15:50:00|72957.4|72951.4|72970.1|72964.1|72971.2|72965.2|72953.5|72946.6|536
1741017300000|2025-03-03 15:55:00|72970.3|72964.3|72977.3|72971.3|72981.2|72974.8|72969.4|72963.4|680
1741017600000|2025-03-03 16:00:00|72978.1|72972.1|72969.9|72963.9|72978.3|72972.3|72969|72959.5|587
1741017900000|2025-03-03 16:05:00|72969.8|72963.8|72967.5|72961.5|72971.8|72964.6|72959.8|72948.5|567
1741018200000|2025-03-03 16:10:00|72967.3|72961.3|72964.1|72952.1|72969.2|72961.3|72958.3|72950.3|511
1741018500000|2025-03-03 16:15:00|72964|72952|72972.6|72966.6|72976.8|72968.2|72957.1|72948.6|497
1741018800000|2025-03-03 16:20:00|72973|72967|72967.3|72961.3|72984.3|72977.4|72963|72954.3|496
1741019100000|2025-03-03 16:25:00|72967.2|72961.2|72968.2|72962.2|72978.2|72969.2|72966.6|72959.2|516
1741019400000|2025-03-03 16:30:00|72968.1|72962.1|72963.1|72957.1|72971|72962.1|72956.9|72947.5|586
1741019700000|2025-03-03 16:35:00|72963.5|72957.5|72961.4|72955.4|72969.1|72963.1|72960.7|72954.7|587
1741020000000|2025-03-03 16:40:00|72961.5|72955.5|72956.6|72950.6|72962.7|72956.7|72954.5|72948.5|470
1741020300000|2025-03-03 16:45:00|72956.5|72950.5|72954.1|72948.1|72960.8|72954.8|72953.1|72947.1|433
1741020600000|2025-03-03 16:50:00|72954.2|72948.2|72950.8|72944.8|72955.3|72949.3|72944.8|72938.8|496
1741020900000|2025-03-03 16:55:00|72950.9|72944.9|72960.2|72954.2|72960.6|72954.6|72950.7|72944.7|460
1741021200000|2025-03-03 17:00:00|72960.3|72954.3|72968.2|72962.2|72974.1|72968.1|72960.3|72954.3|435
1741021500000|2025-03-03 17:05:00|72967.3|72961.3|72950.1|72944.1|72967.3|72961.3|72949.8|72943.8|418
1741021800000|2025-03-03 17:10:00|72949.6|72943.6|72951.3|72945.3|72952.4|72946.4|72947.1|72941.1|344
1741022100000|2025-03-03 17:15:00|72951.2|72945.2|72959.5|72953.5|72959.9|72953.9|72947.1|72941.1|374
1741022400000|2025-03-03 17:20:00|72959.4|72953.4|72968.7|72962.7|72970|72964|72957.9|72951.9|322
1741022700000|2025-03-03 17:25:00|72968.8|72962.8|72969.5|72963.5|72972.8|72966.2|72966.6|72960.6|324
1741023000000|2025-03-03 17:30:00|72969.4|72963.4|72971.3|72959.3|72974.2|72966.2|72967.1|72957.5|348
1741023300000|2025-03-03 17:35:00|72971.2|72959.2|72965.7|72953.7|72972.1|72962.3|72965.2|72953.2|269
1741023600000|2025-03-03 17:40:00|72965.6|72953.6|72963|72957|72965.7|72959.2|72958.8|72948|283
1741023900000|2025-03-03 17:45:00|72962.9|72956.9|72966.2|72960.2|72968.5|72962.5|72962.9|72956.9|325
1741024200000|2025-03-03 17:50:00|72966.3|72960.3|72971.1|72965.1|72972.7|72966.7|72966.3|72960.3|298
1741024500000|2025-03-03 17:55:00|72970.7|72964.7|72968.4|72956.4|72974.2|72965.7|72965.2|72956.2|382
1741024800000|2025-03-03 18:00:00|72968.5|72956.5|72977|72965|72978.6|72970.1|72966.2|72956.5|429
1741025100000|2025-03-03 18:05:00|72977.5|72965.5|72969.4|72963.4|72979.2|72970.2|72967.3|72961.3|272
1741025400000|2025-03-03 18:10:00|72969.3|72963.3|72969.7|72963.7|72974.7|72965.3|72966|72960|291
1741025700000|2025-03-03 18:15:00|72969.2|72963.2|72963.8|72957.8|72969.2|72963.2|72961.2|72955.2|262
1741026000000|2025-03-03 18:20:00|72963.7|72957.7|72964.1|72958.1|72971.1|72965.1|72963.4|72957.4|222
1741026300000|2025-03-03 18:25:00|72963.6|72957.6|72964.8|72958.8|72968.8|72962.8|72961.4|72955.4|291
1741026600000|2025-03-03 18:30:00|72965.2|72959.2|72967|72961|72972.5|72964.3|72960.5|72954.5|344
1741026900000|2025-03-03 18:35:00|72966.8|72960.8|72966.7|72960.7|72967.2|72961.2|72960.5|72954.5|273
1741027200000|2025-03-03 18:40:00|72966.8|72960.8|72966.7|72960.7|72968.1|72962.1|72964.8|72958.8|187
1741027500000|2025-03-03 18:45:00|72966.9|72960.9|72983.9|72971.9|72988.8|72978.1|72940|72931.3|528
1741027800000|2025-03-03 18:50:00|72983|72971|72988.2|72976.2|72990.3|72980.6|72975.6|72965.7|517
1741028100000|2025-03-03 18:55:00|72989.8|72977.8|72984.3|72978.3|72991.7|72979.7|72976.9|72969.3|445
1741028400000|2025-03-03 19:00:00|72987.3|72975.3|72979.9|72967.9|72987.3|72978.8|72978.4|72966.4|409
1741028700000|2025-03-03 19:05:00|72979.7|72967.7|72978.8|72972.8|72982.7|72976.7|72975.9|72966|298
1741029000000|2025-03-03 19:10:00|72978.7|72972.7|72981.9|72969.9|72985.4|72973.4|72978.2|72968.8|246
1741029300000|2025-03-03 19:15:00|72981.8|72969.8|72982.2|72970.2|72982.4|72974.2|72976.8|72966.6|358
1741029600000|2025-03-03 19:20:00|72982.1|72970.1|72979.1|72967.1|72983.5|72975.8|72973.7|72963.9|277
1741029900000|2025-03-03 19:25:00|72979.2|72967.2|72981.5|72969.5|72982.9|72973.5|72978|72966|247
1741030200000|2025-03-03 19:30:00|72980.5|72968.5|72975.1|72963.1|72981.5|72971.4|72975|72963|162
1741030500000|2025-03-03 19:35:00|72975.3|72963.3|72981|72969|72983.1|72971.1|72973.5|72963.3|117
1741030800000|2025-03-03 19:40:00|72980.8|72968.8|72971.4|72959.4|72981.7|72969.7|72971.2|72959.2|248
1741031100000|2025-03-03 19:45:00|72971.6|72959.6|72974.8|72962.8|72975.3|72963.3|72970.9|72958.9|210
1741031400000|2025-03-03 19:50:00|72974.9|72962.9|73006.5|72994.5|73016.9|73004.9|72973.9|72961.9|707
1741031700000|2025-03-03 19:55:00|73006.2|72994.2|73033.2|73021.2|73036|73027.3|73004.3|72992.3|638
1741032000000|2025-03-03 20:00:00|73033.6|73021.6|73057.5|73045.5|73060.8|73048.8|73031.3|73021.2|628
1741032300000|2025-03-03 20:05:00|73056.8|73044.8|72988.6|72976.6|73057.1|73045.1|72983.5|72957.9|712
1741032600000|2025-03-03 20:10:00|72988.9|72976.9|73016.7|73004.7|73023.3|73011.3|72987|72975|651
1741032900000|2025-03-03 20:15:00|73016.6|73004.6|73008.1|72996.1|73021.4|73009.4|73002.9|72990.9|592
1741033200000|2025-03-03 20:20:00|73008.2|72996.2|73011.9|72999.9|73016.9|73004.9|73007|72995|530
1741033500000|2025-03-03 20:25:00|73011.7|72999.7|73018.5|73006.5|73022.1|73010.1|73004.9|72992.9|573
1741033800000|2025-03-03 20:30:00|73018.4|73006.4|73040.9|73028.9|73046.6|73034.6|73014.1|73002.1|570
1741034100000|2025-03-03 20:35:00|73040.8|73028.8|73054.7|73042.7|73071.8|73059.8|73037.7|73025.7|561
1741034400000|2025-03-03 20:40:00|73054.6|73042.6|73070.1|73058.1|73072.2|73060.2|73049.8|73037.8|392
1741034700000|2025-03-03 20:45:00|73070|73058|73067.8|73055.8|73072.2|73060.2|73063.4|73051.4|463
1741035000000|2025-03-03 20:50:00|73065.3|73053.3|73074.1|73062.1|73079|73067|73060.8|73048.8|467
1741035300000|2025-03-03 20:55:00|73074.4|73062.4|73045.4|73033.4|73075.4|73063.4|73043.4|73031.4|340
1741035600000|2025-03-03 21:00:00|73045.3|73033.3|73039.8|73027.8|73045.7|73033.7|73036.3|73024.3|129
1741035900000|2025-03-03 21:05:00|73039.7|73027.7|73036.4|73024.4|73047.2|73035.2|73033.8|73021.8|95
1741036200000|2025-03-03 21:10:00|73036.6|73024.6|73000.3|72988.3|73036.6|73024.6|72995.9|72970.4|137
1741036500000|2025-03-03 21:15:00|73014|72962.1|73012.3|73000.3|73024.4|73003.8|72997.3|72953.3|150
1741036800000|2025-03-03 21:20:00|73012.5|73000.5|73007.7|72995.7|73025.2|73005.6|73007.7|72993.5|353
1741037100000|2025-03-03 21:25:00|73006.9|72994.9|73008.1|72996.1|73008.4|72996.4|73006.9|72994.9|126
1741037400000|2025-03-03 21:30:00|73008.3|72996.3|73009.2|72997.2|73027.2|73008.7|73007.7|72994.2|134
1741037700000|2025-03-03 21:35:00|73009.1|72997.1|73014.9|73002.9|73045.3|73011.9|73008.9|72994.1|339
1741038000000|2025-03-03 21:40:00|73014.5|73002.5|73024.5|73012.5|73043.8|73015.6|73012.7|72997.3|204
1741038300000|2025-03-03 21:45:00|73017.5|73005.5|73024.5|73012.5|73026.8|73014.8|73016.1|73004.1|90
1741038600000|2025-03-03 21:50:00|73024.4|73012.4|73034.8|73022.8|73038.1|73026.1|73022.7|73010.7|104
1741038900000|2025-03-03 21:55:00|73034|73022|73061.3|73002.5|73061.3|73022|73027.8|72989.1|113
1741039200000|2025-03-03 22:00:00|73060.1|73001.1|73067.5|72994|73067.5|73001.4|73060.1|72994|12
1741039500000|2025-03-03 22:05:00|73062.2|72999|73065.7|72994.8|73067.5|72999|73062.2|72993.6|85
1741039800000|2025-03-03 22:10:00|73065.9|72991.9|73065.4|72996.6|73069.2|72996.6|73063.6|72989.6|61
1741040100000|2025-03-03 22:15:00|73067|72996.9|73060.8|73001.1|73067|73002.2|73057.2|72996.9|108
1741040400000|2025-03-03 22:20:00|73059.8|73000.7|73059.3|73001.5|73061.2|73001.7|73059.1|73000.3|40
1741040700000|2025-03-03 22:25:00|73059.5|73001.8|73060.1|73012|73062.5|73012.2|73059.1|73000.7|30
1741041000000|2025-03-03 22:30:00|73060.5|73011|73059.7|73014.9|73062.1|73015.5|73059.3|73011|133
1741041300000|2025-03-03 22:35:00|73060.3|73015|73059.8|73015.1|73061|73016|73059.4|73013.8|69
1741041600000|2025-03-03 22:40:00|73059.7|73015|73059.6|73022.3|73061.3|73023.9|73058.9|73014.5|125
1741041900000|2025-03-03 22:45:00|73059.5|73022.9|73060.8|73024.5|73061.3|73025|73058.4|73021.8|140
1741042200000|2025-03-03 22:50:00|73060.7|73024.7|73060.5|73030.1|73060.9|73039.2|73050.6|73022.8|86
1741042500000|2025-03-03 22:55:00|73051.1|73030.2|73050.5|73038.5|73060.6|73039.3|73049.4|73027.7|92
1741042800000|2025-03-03 23:00:00|73050.1|73038.1|73061.8|73049.8|73072.5|73051|73049.8|73033.3|80
1741043100000|2025-03-03 23:05:00|73062.2|73050.2|73071.1|73059.1|73074.6|73062.6|73062.2|73050.2|55
1741043400000|2025-03-03 23:10:00|73071.2|73059.2|73043.6|73031.6|73077.7|73061.6|73043.5|73023.4|135
1741043700000|2025-03-03 23:15:00|73042|73030|73026|73014|73045.5|73030|73026|73011.3|30
1741044000000|2025-03-03 23:20:00|73026.1|73014.1|73026.9|73014.9|73030.8|73018.8|73023.4|73011.4|50
1741044300000|2025-03-03 23:25:00|73026.7|73014.7|72999.4|72961.3|73031.9|73014.8|72990.8|72961.3|118
1741044600000|2025-03-03 23:30:00|73006|72963.8|73024.2|72983|73024.3|73000.8|72993.5|72963.8|421
1741044900000|2025-03-03 23:35:00|73018.5|72981.9|73017.9|72986.8|73025.5|73004.4|73011.2|72975.5|109
1741045200000|2025-03-03 23:40:00|73017.7|72986.9|73061.6|73003.3|73063.5|73003.5|73012.5|72972.2|60
1741045500000|2025-03-03 23:45:00|73061.4|73007.3|73062.1|73017|73062.8|73022.7|73033.5|73005|176
1741045800000|2025-03-03 23:50:00|73054|73016.4|73048.4|73036.4|73060.9|73036.7|73045.9|73005.9|154
1741046100000|2025-03-03 23:55:00|73048.5|73036.5|73046.1|73034.1|73060.1|73040.7|73039.9|73027.9|107
1741046400000|2025-03-04 00:00:00|73046.3|73034.3|73054.2|73042.2|73056|73044|73040.2|73028.2|259
1741046700000|2025-03-04 00:05:00|73054|73042|73047.3|73035.3|73054|73042|73038|73026|201
1741047000000|2025-03-04 00:10:00|73047.4|73035.4|73044.5|73032.5|73049.9|73037.9|73044|73032|134
1741047300000|2025-03-04 00:15:00|73044.3|73032.3|73052.3|73040.3|73055.1|73043.1|73043.2|73031.2|252
1741047600000|2025-03-04 00:20:00|73052.2|73040.2|73062|73050|73062.8|73050.8|73049.2|73037.2|179
1741047900000|2025-03-04 00:25:00|73061.1|73049.1|73053.5|73041.5|73064.3|73052.3|73049.6|73037.6|141
1741048200000|2025-03-04 00:30:00|73053.6|73041.6|73070.3|73058.3|73073|73061|73051.2|73039.2|349
1741048500000|2025-03-04 00:35:00|73070.1|73058.1|73049.9|73037.9|73070.1|73058.1|73049.5|73037.5|253
1741048800000|2025-03-04 00:40:00|73050.3|73038.3|73037.1|73025.1|73051.2|73039.2|73031.7|73019.7|295
1741049100000|2025-03-04 00:45:00|73037|73025|73040.7|73028.7|73053.5|73041.5|73030.5|73018.5|501
1741049400000|2025-03-04 00:50:00|73040.3|73028.3|73031.2|73019.2|73047.2|73035.2|73026.6|73014.6|600
1741049700000|2025-03-04 00:55:00|73032.7|73020.7|73018.2|73006.2|73033.5|73021.5|73013.7|73001.7|611
1741050000000|2025-03-04 01:00:00|73017.3|73005.3|73003.6|72991.6|73023.1|73014.4|72996.3|72988.4|621
1741050300000|2025-03-04 01:05:00|73002.4|72990.4|72996.4|72984.4|73005.1|72993.1|72977.6|72968.2|599
1741050600000|2025-03-04 01:10:00|72998.6|72986.6|72990|72978|73007.8|72995.8|72989.6|72977.6|581
1741050900000|2025-03-04 01:15:00|72989.8|72977.8|72974.9|72968.9|72993.4|72981.4|72970.5|72964.4|517
1741051200000|2025-03-04 01:20:00|72976.1|72970.1|72977.3|72971.3|72978.2|72972.2|72957.9|72949.1|616
1741051500000|2025-03-04 01:25:00|72977.6|72971.6|72958.9|72952.9|72977.6|72971.6|72952.6|72946.6|699
1741051800000|2025-03-04 01:30:00|72959.5|72953.5|72921|72909|72964.6|72954.7|72914.2|72904.6|932
1741052100000|2025-03-04 01:35:00|72920.6|72908.6|72938.8|72932.8|72944.8|72938.8|72915|72905.7|838
1741052400000|2025-03-04 01:40:00|72938.5|72932.5|72934.3|72928.3|72950.3|72944.3|72929.6|72923.6|756
1741052700000|2025-03-04 01:45:00|72935.6|72929.6|72922|72916|72941|72932.4|72918.2|72912.2|682
1741053000000|2025-03-04 01:50:00|72922.1|72916.1|72915.5|72903.5|72932.4|72924.3|72899|72890.1|775
1741053300000|2025-03-04 01:55:00|72915.6|72903.6|72917.2|72911.2|72932.1|72922.4|72911.9|72902.9|728
1741053600000|2025-03-04 02:00:00|72917.1|72911.1|72921.6|72909.6|72922.5|72914.2|72903.4|72897.4|697
1741053900000|2025-03-04 02:05:00|72921.9|72909.9|72915.8|72909.8|72924.4|72915.8|72894|72885.6|632
1741054200000|2025-03-04 02:10:00|72915.9|72909.9|72933.4|72927.4|72939.9|72928.3|72915.2|72906.7|632
1741054500000|2025-03-04 02:15:00|72933.5|72927.5|72944.7|72938.7|72957.3|72945.3|72933.5|72922.2|533
1741054800000|2025-03-04 02:20:00|72944.6|72938.6|72935.7|72929.7|72945.5|72939.5|72927.4|72921.4|418
1741055100000|2025-03-04 02:25:00|72936|72930|72940.3|72928.3|72943.9|72937.9|72933.2|72927.2|381
1741055400000|2025-03-04 02:30:00|72940.2|72928.2|72927.4|72921.4|72941|72929.2|72925.2|72914.3|507
1741055700000|2025-03-04 02:35:00|72930.5|72918.5|72916|72910|72936.3|72927.4|72916|72910|456
1741056000000|2025-03-04 02:40:00|72916.3|72910.3|72906.2|72900.2|72929.8|72920.8|72906.2|72900.2|492
1741056300000|2025-03-04 02:45:00|72906.4|72900.4|72903.4|72897.4|72914.4|72904.6|72900.6|72892.9|541
1741056600000|2025-03-04 02:50:00|72903.5|72897.5|72921.5|72915.5|72925.6|72915.5|72900.2|72894.2|436
1741056900000|2025-03-04 02:55:00|72921.9|72915.9|72920.2|72914.2|72925.4|72919.4|72916.7|72910.7|581
1741057200000|2025-03-04 03:00:00|72920.3|72914.3|72918.9|72912.9|72920.3|72914.3|72906.6|72897.6|535
1741057500000|2025-03-04 03:05:00|72918.7|72912.7|72903.6|72897.6|72918.7|72912.7|72901.9|72895.9|420
1741057800000|2025-03-04 03:10:00|72904|72898|72894.8|72888.8|72907.6|72900.8|72889.2|72883.2|452
1741058100000|2025-03-04 03:15:00|72895.4|72889.4|72845.7|72839.7|72895.4|72889.4|72842.3|72835.8|755
1741058400000|2025-03-04 03:20:00|72845.6|72839.6|72831|72825|72858.1|72850.2|72828.8|72819.8|681
1741058700000|2025-03-04 03:25:00|72830.8|72824.8|72851.1|72839.1|72851.1|72842.5|72805.7|72799.7|783
1741059000000|2025-03-04 03:30:00|72851.2|72839.2|72841.8|72835.8|72857.1|72849.5|72840.2|72832.9|575
1741059300000|2025-03-04 03:35:00|72842.4|72836.4|72845.2|72839.2|72850|72844|72835.1|72829.1|459
1741059600000|2025-03-04 03:40:00|72845.4|72839.4|72864.2|72858.2|72872.7|72864.7|72845.4|72839.4|528
1741059900000|2025-03-04 03:45:00|72864.4|72858.4|72849.5|72837.5|72866|72860|72849.4|72837.4|337
1741060200000|2025-03-04 03:50:00|72849.6|72837.6|72844.3|72838.3|72854.8|72843.7|72842.1|72836.1|312
1741060500000|2025-03-04 03:55:00|72844.6|72838.6|72841.4|72835.4|72847.5|72841.2|72840.2|72833|326
1741060800000|2025-03-04 04:00:00|72842.2|72836.2|72868.3|72862.3|72871.4|72865.2|72841.5|72835.5|450
1741061100000|2025-03-04 04:05:00|72868.1|72862.1|72859.1|72853.1|72870.4|72864.4|72853.8|72846.3|360
1741061400000|2025-03-04 04:10:00|72859.6|72853.6|72847.4|72841.4|72859.8|72853.8|72846.6|72840.6|346
1741061700000|2025-03-04 04:15:00|72847.3|72841.3|72845.1|72839.1|72851.9|72845.9|72844.9|72838.9|248
1741062000000|2025-03-04 04:20:00|72845.3|72839.3|72837.3|72831.3|72845.6|72839.6|72834.9|72828.9|359
1741062300000|2025-03-04 04:25:00|72837.7|72831.7|72839.9|72833.9|72849.1|72840.8|72836.8|72828.8|248
1741062600000|2025-03-04 04:30:00|72840|72834|72838.7|72832.7|72846.6|72838.2|72838.7|72831.7|247
1741062900000|2025-03-04 04:35:00|72838.8|72832.8|72829.8|72823.8|72840.1|72834.1|72829.8|72823.8|245
1741063200000|2025-03-04 04:40:00|72829.9|72823.9|72846.4|72840.4|72853.3|72844.5|72826.1|72817.9|330
1741063500000|2025-03-04 04:45:00|72846.5|72840.5|72844.7|72832.7|72852.4|72846.4|72839.9|72831.4|284
1741063800000|2025-03-04 04:50:00|72844.6|72832.6|72839.5|72833.5|72845.9|72834.3|72832.4|72825.4|279
1741064100000|2025-03-04 04:55:00|72839.4|72833.4|72842.8|72830.8|72842.8|72836.4|72836.7|72828.5|257
1741064400000|2025-03-04 05:00:00|72840.4|72834.4|72856.6|72844.6|72895.1|72883.1|72838.7|72828.2|901
1741064700000|2025-03-04 05:05:00|72857|72845|72832.7|72820.7|72858.1|72846.1|72820.5|72808.5|771
1741065000000|2025-03-04 05:10:00|72832.4|72820.4|72848.4|72836.4|72849.3|72840|72824.7|72818.7|501
1741065300000|2025-03-04 05:15:00|72848.5|72836.5|72859.2|72847.2|72866.2|72854.4|72842.2|72832.9|509
1741065600000|2025-03-04 05:20:00|72858.9|72846.9|72877|72865|72879|72867|72858.1|72846.1|474
1741065900000|2025-03-04 05:25:00|72877.2|72865.2|72886.2|72874.2|72889.7|72878.8|72872.4|72860.4|478
1741066200000|2025-03-04 05:30:00|72886|72874|72875.7|72869.7|72887.2|72878.1|72870.7|72864.7|516
1741066500000|2025-03-04 05:35:00|72875.8|72869.8|72861.8|72855.8|72876.6|72869.9|72859.8|72850|446
1741066800000|2025-03-04 05:40:00|72861.9|72855.9|72871.5|72865.5|72876.9|72870.9|72856.4|72849.5|489
1741067100000|2025-03-04 05:45:00|72870.9|72864.9|72874.1|72868.1|72877.8|72871.8|72869.6|72863.6|445
1741067400000|2025-03-04 05:50:00|72874.3|72868.3|72871.3|72865.3|72875.5|72869.5|72860|72854|488
1741067700000|2025-03-04 05:55:00|72871.5|72865.5|72882|72876|72887.2|72881.2|72871.4|72864.9|596
1741068000000|2025-03-04 06:00:00|72882.2|72876.2|72880.9|72874.9|72884.2|72878.2|72874.1|72868.1|417
1741068300000|2025-03-04 06:05:00|72880.4|72874.4|72891|72885|72891|72885|72879.8|72873.8|349
1741068600000|2025-03-04 06:10:00|72891.1|72885.1|72916.4|72910.4|72918.8|72910.5|72888.1|72882.1|370
1741068900000|2025-03-04 06:15:00|72916.5|72910.5|72891.1|72885.1|72916.9|72910.6|72886.4|72878.6|547
1741069200000|2025-03-04 06:20:00|72890.9|72884.9|72898.8|72892.8|72907|72895|72888.2|72880.6|578
1741069500000|2025-03-04 06:25:00|72898.9|72892.9|72908.8|72902.8|72914.4|72908.4|72898|72892|401
1741069800000|2025-03-04 06:30:00|72909.5|72903.5|72896.8|72884.8|72916.5|72907.9|72890.2|72878.7|590
1741070100000|2025-03-04 06:35:00|72897|72885|72893.8|72887.8|72907.9|72898.7|72892.4|72884|486
1741070400000|2025-03-04 06:40:00|72893.7|72887.7|72902.6|72896.6|72904.4|72898.4|72893.2|72886|464
1741070700000|2025-03-04 06:45:00|72902.3|72896.3|72894.9|72888.9|72918.1|72909.5|72894.8|72887.2|548
1741071000000|2025-03-04 06:50:00|72895.8|72889.8|72898.1|72892.1|72902.4|72896.4|72888.4|72881.4|465
1741071300000|2025-03-04 06:55:00|72898.3|72892.3|72904.5|72898.5|72912.8|72904.2|72898.3|72892.3|471
1741071600000|2025-03-04 07:00:00|72903.8|72897.8|72882.2|72876.2|72903.8|72897.8|72875.7|72869.6|566
1741071900000|2025-03-04 07:05:00|72882|72876|72901.9|72889.9|72902|72893.1|72881.7|72875.7|406
1741072200000|2025-03-04 07:10:00|72902|72890|72880.5|72868.5|72902.8|72892.7|72874.1|72865.2|610
1741072500000|2025-03-04 07:15:00|72877.9|72871.9|72877.8|72871.8|72889.9|72883.9|72877.1|72869.5|476
1741072800000|2025-03-04 07:20:00|72878.4|72872.4|72883|72871|72884.9|72875.8|72870.8|72861|528
1741073100000|2025-03-04 07:25:00|72882.7|72870.7|72884|72872|72892.9|72885.4|72876.1|72868.4|525
1741073400000|2025-03-04 07:30:00|72884.1|72872.1|72883.4|72871.4|72888.1|72877.9|72870.3|72858.8|605
1741073700000|2025-03-04 07:35:00|72884.2|72872.2|72883|72877|72901.5|72891.6|72873.6|72865.4|628
1741074000000|2025-03-04 07:40:00|72882.9|72876.9|72858.8|72846.8|72888|72880.7|72856.8|72845.8|538
1741074300000|2025-03-04 07:45:00|72858.5|72846.5|72861.9|72855.9|72871.1|72863|72851.8|72842.5|462
1741074600000|2025-03-04 07:50:00|72862.2|72856.2|72864.3|72858.3|72869.4|72861.5|72853.7|72847.7|384
1741074900000|2025-03-04 07:55:00|72863.9|72857.9|72883.8|72877.8|72891.8|72882.1|72863.9|72857.9|587
1741075200000|2025-03-04 08:00:00|72884.5|72878.5|72899.5|72893.5|72901.7|72894.3|72879.3|72872.1|682
1741075500000|2025-03-04 08:05:00|72899.6|72893.6|72902.3|72896.3|72914.2|72906.1|72897.3|72891.3|640
1741075800000|2025-03-04 08:10:00|72902.2|72896.2|72885.7|72879.7|72904.2|72898.2|72881.2|72875.2|573
1741076100000|2025-03-04 08:15:00|72885.8|72879.8|72869.7|72863.7|72896.3|72890.3|72869.7|72862.3|430
1741076400000|2025-03-04 08:20:00|72870.3|72864.3|72841.7|72835.7|72876.1|72867.3|72840.6|72834.6|556
1741076700000|2025-03-04 08:25:00|72842.6|72836.6|72835.3|72823.3|72846.6|72840.6|72830.8|72822.5|686
1741077000000|2025-03-04 08:30:00|72835.5|72823.5|72854.5|72848.5|72861|72852.5|72825.9|72819.9|712
1741077300000|2025-03-04 08:35:00|72853.9|72847.9|72825.9|72819.9|72862.1|72853.6|72823.6|72817.6|601
1741077600000|2025-03-04 08:40:00|72825.4|72819.4|72818.1|72812.1|72838.5|72826.8|72808.3|72802.3|556
1741077900000|2025-03-04 08:45:00|72818|72812|72820.9|72814.9|72828|72822|72811.1|72805.1|511
1741078200000|2025-03-04 08:50:00|72821.5|72815.5|72828.8|72822.8|72833.2|72823.9|72818.4|72809.1|603
1741078500000|2025-03-04 08:55:00|72829.1|72823.1|72824.7|72818.7|72833.4|72824.5|72819.9|72811.6|516
1741078800000|2025-03-04 09:00:00|72824.8|72818.8|72785.5|72773.5|72830.4|72821.1|72766.2|72758.3|596
1741079100000|2025-03-04 09:05:00|72786.7|72774.7|72774.9|72768.9|72798.2|72791.4|72751.4|72741.9|709
1741079400000|2025-03-04 09:10:00|72773.7|72767.7|72785.5|72773.5|72789.6|72777.6|72764.9|72758.9|534
1741079700000|2025-03-04 09:15:00|72785.8|72773.8|72794.1|72782.1|72797.7|72789.2|72781.3|72771.3|558
1741080000000|2025-03-04 09:20:00|72794.4|72782.4|72773.9|72767.9|72797.6|72789.9|72770|72762.8|531
1741080300000|2025-03-04 09:25:00|72774|72768|72767.7|72755.7|72775.8|72768.6|72763|72753.5|443
1741080600000|2025-03-04 09:30:00|72767.8|72755.8|72757.2|72745.2|72768.4|72762.4|72745.4|72736.1|609
1741080900000|2025-03-04 09:35:00|72757.1|72745.1|72766.6|72760.6|72770|72761.9|72738|72729.9|536
1741081200000|2025-03-04 09:40:00|72766.7|72760.7|72745.2|72733.2|72773.4|72767.2|72744.8|72732.8|495
1741081500000|2025-03-04 09:45:00|72745.4|72733.4|72737.6|72725.6|72745.6|72736.6|72705.9|72699.9|627
1741081800000|2025-03-04 09:50:00|72738.4|72726.4|72736.8|72730.8|72753.5|72744.5|72734.2|72726.4|593
1741082100000|2025-03-04 09:55:00|72736.4|72730.4|72751.9|72739.9|72752.7|72740.7|72722.6|72716.6|376
1741082400000|2025-03-04 10:00:00|72752.7|72740.7|72762.9|72750.9|72768|72756|72746.9|72739.2|314
1741082700000|2025-03-04 10:05:00|72763.1|72751.1|72762.8|72756.8|72768.2|72759|72755.9|72743.9|396
1741083000000|2025-03-04 10:10:00|72763|72757|72765|72753|72771.9|72759.9|72753.7|72745.4|380
1741083300000|2025-03-04 10:15:00|72764|72752|72774.8|72762.8|72778.6|72770.3|72759.4|72747.4|478
1741083600000|2025-03-04 10:20:00|72774.9|72762.9|72790|72784|72798.3|72790.4|72774.9|72762.9|411
1741083900000|2025-03-04 10:25:00|72790.2|72784.2|72780.9|72774.9|72804.7|72796.5|72778.2|72772.2|427
1741084200000|2025-03-04 10:30:00|72781|72775|72767.4|72755.4|72790.5|72784.5|72763.7|72754.7|409
1741084500000|2025-03-04 10:35:00|72767.3|72755.3|72734.1|72728.1|72767.3|72755.3|72733.2|72727.2|544
1741084800000|2025-03-04 10:40:00|72733.7|72727.7|72737.4|72731.4|72745.2|72739.2|72722.9|72715.3|472
1741085100000|2025-03-04 10:45:00|72737.3|72731.3|72770.7|72764.7|72774.7|72765.4|72736.5|72730.4|487
1741085400000|2025-03-04 10:50:00|72770.9|72764.9|72775.4|72769.4|72780.6|72774.6|72765.3|72759.3|347
1741085700000|2025-03-04 10:55:00|72775.3|72769.3|72766.1|72760.1|72777.1|72770.1|72764|72758|356
1741086000000|2025-03-04 11:00:00|72766|72760|72762.4|72756.4|72768.6|72762.6|72760.9|72754.9|347
1741086300000|2025-03-04 11:05:00|72763.3|72757.3|72740.4|72734.4|72763.5|72757.5|72740.1|72734.1|389
1741086600000|2025-03-04 11:10:00|72740.8|72734.8|72741.6|72735.6|72744.7|72738.7|72736.8|72730.8|329
1741086900000|2025-03-04 11:15:00|72741.8|72735.8|72774.8|72768.8|72774.8|72768.8|72741.8|72735.8|369
1741087200000|2025-03-04 11:20:00|72775.3|72769.3|72747.4|72741.4|72788.5|72781|72746.8|72740.8|521
1741087500000|2025-03-04 11:25:00|72747.5|72741.5|72714.9|72708.9|72753.3|72745.1|72714.3|72706.7|664
1741087800000|2025-03-04 11:30:00|72715.9|72709.9|72705.8|72693.8|72723.5|72715.4|72704.1|72692.1|579
1741088100000|2025-03-04 11:35:00|72705.2|72693.2|72696.6|72690.6|72706.6|72696.4|72667.1|72660.1|703
1741088400000|2025-03-04 11:40:00|72699.3|72693.3|72695.1|72689.1|72713.7|72704.8|72692.9|72683.5|613
1741088700000|2025-03-04 11:45:00|72698.1|72686.1|72667.5|72655.5|72698.1|72691.1|72667.5|72655.5|640
1741089000000|2025-03-04 11:50:00|72667.4|72655.4|72641.6|72629.6|72669|72657|72611.4|72599.4|810
1741089300000|2025-03-04 11:55:00|72641.7|72629.7|72646.6|72634.6|72655.6|72643.6|72636.6|72624.6|727
1741089600000|2025-03-04 12:00:00|72646.5|72634.5|72660.6|72654.6|72667.1|72656.7|72635.4|72624.9|768
1741089900000|2025-03-04 12:05:00|72660.1|72654.1|72640|72628|72666.3|72660.3|72626.7|72614.7|663
1741090200000|2025-03-04 12:10:00|72640.1|72628.1|72650.2|72644.2|72666.7|72654.7|72634.1|72622.1|769
1741090500000|2025-03-04 12:15:00|72652.4|72640.4|72640.7|72628.7|72653.5|72644|72637.1|72627.5|716
1741090800000|2025-03-04 12:20:00|72640.4|72628.4|72618.9|72606.9|72644.9|72635.8|72615.1|72603.1|680
1741091100000|2025-03-04 12:25:00|72619|72607|72596.9|72590.9|72628.7|72616.7|72588.4|72581.9|685
1741091400000|2025-03-04 12:30:00|72596.7|72590.7|72611|72599|72618.7|72609.6|72570.9|72559.8|794
1741091700000|2025-03-04 12:35:00|72610.3|72598.3|72616.9|72610.9|72630.8|72621|72603|72593.2|703
1741092000000|2025-03-04 12:40:00|72616.6|72610.6|72600.2|72594.2|72634.4|72625.7|72599.2|72591.5|720
1741092300000|2025-03-04 12:45:00|72600|72594|72616.9|72604.9|72620.5|72608.5|72562.4|72555.5|743
1741092600000|2025-03-04 12:50:00|72616.7|72604.7|72605.8|72593.8|72629.9|72617.9|72597.8|72588.3|812
1741092900000|2025-03-04 12:55:00|72605.5|72593.5|72598.1|72592.1|72630.8|72624.8|72586.1|72577.8|797
1741093200000|2025-03-04 13:00:00|72602.9|72590.9|72642.2|72630.2|72642.2|72633.1|72602.9|72590.9|916
1741093500000|2025-03-04 13:05:00|72641.9|72629.9|72603.7|72591.7|72642.2|72632.2|72591.9|72579.9|820
1741093800000|2025-03-04 13:10:00|72599.2|72593.2|72644.2|72632.2|72646.8|72634.8|72591|72582.1|771
1741094100000|2025-03-04 13:15:00|72644|72632|72657.6|72645.6|72659.6|72651.6|72634.9|72628.5|749
1741094400000|2025-03-04 13:20:00|72658.1|72646.1|72684.4|72672.4|72688.7|72682.2|72654.8|72646.1|787
1741094700000|2025-03-04 13:25:00|72684.3|72672.3|72689.3|72677.3|72694.7|72682.7|72669.7|72661.8|669
1741095000000|2025-03-04 13:30:00|72689.5|72677.5|72686.9|72680.9|72697.3|72688.3|72675.1|72664.4|639
1741095300000|2025-03-04 13:35:00|72686|72680|72695.1|72689.1|72699.7|72689.9|72677.8|72670.5|652
1741095600000|2025-03-04 13:40:00|72695|72689|72697.8|72691.8|72719|72708.8|72693.2|72683.1|704
1741095900000|2025-03-04 13:45:00|72698.3|72692.3|72690.3|72684.3|72713.6|72705.4|72689.7|72683.7|598
1741096200000|2025-03-04 13:50:00|72689.9|72683.9|72678.5|72666.5|72692.4|72686.4|72667.8|72655.8|579
1741096500000|2025-03-04 13:55:00|72677.2|72665.2|72681|72675|72685.4|72676.5|72665.9|72656.3|634
1741096800000|2025-03-04 14:00:00|72680.9|72674.9|72681.9|72675.9|72687.5|72681.5|72673.2|72664.5|781
1741097100000|2025-03-04 14:05:00|72681.4|72675.4|72686.8|72680.8|72696.1|72689.2|72667.1|72661.1|616
1741097400000|2025-03-04 14:10:00|72686.7|72680.7|72707.7|72695.7|72709.1|72697.1|72685.8|72679.8|670
1741097700000|2025-03-04 14:15:00|72707.3|72695.3|72719.8|72713.8|72733.7|72725.7|72707|72695|632
1741098000000|2025-03-04 14:20:00|72719.1|72713.1|72714.4|72708.4|72734|72725.2|72708.5|72702.5|562
1741098300000|2025-03-04 14:25:00|72713.9|72707.9|72699.5|72693.5|72719.8|72711.5|72678.1|72669.9|783
1741098600000|2025-03-04 14:30:00|72699.2|72693.2|72697.4|72691.4|72704.7|72697.8|72683.1|72673.8|806
1741098900000|2025-03-04 14:35:00|72696.5|72690.5|72739.5|72727.5|72742.5|72730.9|72690.6|72684|815
1741099200000|2025-03-04 14:40:00|72736.7|72730.7|72730.3|72718.3|72745.7|72738|72721.7|72713.1|846
1741099500000|2025-03-04 14:45:00|72730.1|72718.1|72741.3|72735.3|72744.6|72737.3|72721.2|72710.7|785
1741099800000|2025-03-04 14:50:00|72741.2|72735.2|72725.3|72713.3|72744.1|72735.2|72715.4|72705.5|702
1741100100000|2025-03-04 14:55:00|72725.4|72713.4|72733.3|72727.3|72737.3|72728.3|72715.9|72705.7|702
1741100400000|2025-03-04 15:00:00|72733.4|72727.4|72728.8|72722.8|72751.8|72741.2|72723.9|72713.2|784
1741100700000|2025-03-04 15:05:00|72728.5|72722.5|72723|72717|72736.1|72730.1|72720.2|72712|755
1741101000000|2025-03-04 15:10:00|72722.4|72716.4|72721.7|72715.7|72724.3|72718.3|72702.9|72696.4|717
1741101300000|2025-03-04 15:15:00|72721.1|72715.1|72757.4|72751.4|72775|72765.5|72719.8|72713.8|803
1741101600000|2025-03-04 15:20:00|72757.9|72751.9|72754|72742|72778.2|72769.7|72751.5|72739.5|832
1741101900000|2025-03-04 15:25:00|72753.8|72741.8|72735.6|72723.6|72768.9|72760.6|72735.6|72723.6|643
1741102200000|2025-03-04 15:30:00|72735.3|72723.3|72730.7|72718.7|72749.9|72737.9|72730.4|72718.4|674
1741102500000|2025-03-04 15:35:00|72730.5|72718.5|72737.5|72725.5|72743.4|72731.4|72727.9|72715.9|602
1741102800000|2025-03-04 15:40:00|72736.9|72724.9|72714.2|72702.2|72747.4|72735.4|72710.8|72701.9|772
1741103100000|2025-03-04 15:45:00|72714.3|72702.3|72715.1|72709.1|72725|72719|72703.2|72694.5|697
1741103400000|2025-03-04 15:50:00|72715|72709|72713|72701|72715|72709|72696.8|72687|769
1741103700000|2025-03-04 15:55:00|72713.5|72701.5|72693.1|72687.1|72718.3|72706.6|72688.1|72679.6|708
1741104000000|2025-03-04 16:00:00|72693.2|72687.2|72697.8|72685.8|72703.4|72695|72689.5|72683|720
1741104300000|2025-03-04 16:05:00|72697.9|72685.9|72737.3|72725.3|72743.5|72731.5|72697.9|72685.9|693
1741104600000|2025-03-04 16:10:00|72737.7|72725.7|72731.9|72719.9|72743.4|72731.4|72723.2|72711.2|670
1741104900000|2025-03-04 16:15:00|72732.6|72720.6|72751.1|72739.1|72751.8|72739.8|72729.3|72717.3|588
1741105200000|2025-03-04 16:20:00|72751.5|72739.5|72745.1|72739.1|72751.5|72741.6|72723.1|72711.1|610
1741105500000|2025-03-04 16:25:00|72745.5|72739.5|72752.3|72746.3|72759.8|72753.8|72742.1|72733.9|468
1741105800000|2025-03-04 16:30:00|72752.4|72746.4|72758.8|72752.8|72759.8|72753.8|72739|72733|547
1741106100000|2025-03-04 16:35:00|72758.9|72752.9|72761.6|72749.6|72761.6|72754|72746.4|72737.9|500
1741106400000|2025-03-04 16:40:00|72761.5|72749.5|72745|72733|72761.5|72755.3|72734.6|72725.3|589
1741106700000|2025-03-04 16:45:00|72744.9|72732.9|72731.5|72725.5|72747.5|72735.5|72727|72717.6|555
1741107000000|2025-03-04 16:50:00|72731.2|72725.2|72749.2|72743.2|72763.6|72751.6|72728.2|72718.2|613
1741107300000|2025-03-04 16:55:00|72749.3|72743.3|72733.9|72721.9|72750|72744|72728.6|72718.5|589
1741107600000|2025-03-04 17:00:00|72733.8|72721.8|72717.4|72711.4|72733.8|72725|72711.1|72703.4|574
1741107900000|2025-03-04 17:05:00|72717.5|72711.5|72728.6|72716.6|72732.9|72725.8|72712.8|72706.8|582
1741108200000|2025-03-04 17:10:00|72729.4|72717.4|72733.9|72721.9|72738.5|72730.3|72721.7|72714.3|499
1741108500000|2025-03-04 17:15:00|72729.7|72723.7|72731.3|72719.3|72739.1|72733.1|72727.9|72718.1|484
1741108800000|2025-03-04 17:20:00|72731.5|72719.5|72720.3|72714.3|72732.8|72723.4|72715.4|72707.5|513
1741109100000|2025-03-04 17:25:00|72721|72715|72715.9|72709.9|72722.8|72716.8|72711.5|72701.3|537
1741109400000|2025-03-04 17:30:00|72715.7|72709.7|72705.2|72699.2|72727.5|72718.8|72704.3|72697.1|491
1741109700000|2025-03-04 17:35:00|72704.3|72698.3|72702.1|72696.1|72710.5|72702.4|72696.1|72687.3|433
1741110000000|2025-03-04 17:40:00|72702|72696|72726.3|72720.3|72749.8|72740.1|72697.4|72691.4|748
1741110300000|2025-03-04 17:45:00|72726.7|72720.7|72719.9|72707.9|72728.4|72721.2|72708.8|72701.2|650
1741110600000|2025-03-04 17:50:00|72720|72708|72713.9|72701.9|72724.9|72713.4|72711.9|72699.9|588
1741110900000|2025-03-04 17:55:00|72713.2|72701.2|72717|72705|72718.3|72706.3|72706.9|72694.9|603
1741111200000|2025-03-04 18:00:00|72717.3|72705.3|72722.3|72716.3|72727.3|72721.3|72710.3|72698.3|521
1741111500000|2025-03-04 18:05:00|72722.5|72716.5|72696.8|72684.8|72723.1|72717.1|72693.2|72681.2|737
1741111800000|2025-03-04 18:10:00|72697.4|72685.4|72676.7|72670.7|72697.6|72685.6|72676.7|72667.4|841
1741112100000|2025-03-04 18:15:00|72675.4|72669.4|72672.8|72660.8|72680.7|72671.4|72660.9|72652.2|687
1741112400000|2025-03-04 18:20:00|72672.6|72660.6|72668.7|72662.7|72675.7|72666.6|72663.6|72657.6|464
1741112700000|2025-03-04 18:25:00|72668.8|72662.8|72670.9|72664.9|72684.3|72675.3|72667.1|72661.1|528
1741113000000|2025-03-04 18:30:00|72673.3|72661.3|72682.8|72670.8|72686|72674|72664.3|72655.2|548
1741113300000|2025-03-04 18:35:00|72683.2|72671.2|72661|72655|72684|72672|72660.3|72654.3|483
1741113600000|2025-03-04 18:40:00|72661.1|72655.1|72655.7|72649.7|72668.3|72659|72654.4|72643.9|453
1741113900000|2025-03-04 18:45:00|72655.4|72649.4|72656.5|72650.5|72667.7|72659.4|72655.4|72647.9|503
1741114200000|2025-03-04 18:50:00|72656.4|72650.4|72647.7|72635.7|72660.9|72650.4|72644.3|72634.7|501
1741114500000|2025-03-04 18:55:00|72648.9|72636.9|72656.4|72644.4|72660.4|72649.6|72641.2|72632.1|609
1741114800000|2025-03-04 19:00:00|72656.3|72644.3|72627.9|72621.9|72656.6|72647.6|72627.3|72618.1|701
1741115100000|2025-03-04 19:05:00|72628.2|72622.2|72624.8|72612.8|72630.1|72623.2|72610.2|72600.3|543
1741115400000|2025-03-04 19:10:00|72624.7|72612.7|72666.1|72654.1|72666.1|72654.1|72624.3|72612.3|557
1741115700000|2025-03-04 19:15:00|72666.2|72654.2|72659|72647|72669.9|72657.9|72652.1|72640.8|420
1741116000000|2025-03-04 19:20:00|72658.8|72646.8|72658.3|72646.3|72659.7|72647.7|72652.3|72640.3|436
1741116300000|2025-03-04 19:25:00|72658.4|72646.4|72663.8|72651.8|72674.4|72662.6|72656.8|72644.8|489
1741116600000|2025-03-04 19:30:00|72664.4|72652.4|72679.7|72667.7|72683|72671.2|72657.2|72645.2|513
1741116900000|2025-03-04 19:35:00|72679.4|72667.4|72683|72671|72688.7|72676.7|72676.5|72667.4|447
1741117200000|2025-03-04 19:40:00|72683.1|72671.1|72675.1|72663.1|72690.1|72678.1|72671.7|72662.5|319
1741117500000|2025-03-04 19:45:00|72675|72663|72699.3|72687.3|72699.4|72691.1|72674.9|72662.9|417
1741117800000|2025-03-04 19:50:00|72699.2|72687.2|72658.8|72646.8|72699.2|72689.5|72652.6|72641.8|482
1741118100000|2025-03-04 19:55:00|72659.1|72647.1|72629|72617|72659.5|72649.6|72623|72611|624
1741118400000|2025-03-04 20:00:00|72628.9|72616.9|72611.6|72599.6|72628.9|72616.9|72608.9|72598.7|646
1741118700000|2025-03-04 20:05:00|72612.1|72600.1|72612.4|72600.4|72620|72608|72607.3|72598.6|449
1741119000000|2025-03-04 20:10:00|72611.9|72599.9|72599.1|72587.1|72613.8|72602.6|72591|72579|567
1741119300000|2025-03-04 20:15:00|72596.5|72590.5|72591.3|72585.3|72611.2|72602.3|72589.6|72580.1|536
1741119600000|2025-03-04 20:20:00|72590.8|72584.8|72553.2|72541.2|72595.1|72586.2|72550.1|72538.1|618
1741119900000|2025-03-04 20:25:00|72552.8|72540.8|72536.2|72530.2|72554.7|72543.7|72535.1|72527|469
1741120200000|2025-03-04 20:30:00|72536.4|72530.4|72550.5|72538.5|72572.5|72560.5|72536.2|72526.6|618
1741120500000|2025-03-04 20:35:00|72550.6|72538.6|72535|72523|72554|72542|72532.6|72520.6|425
1741120800000|2025-03-04 20:40:00|72535.1|72523.1|72534.6|72522.6|72552.5|72540.5|72532.3|72520.3|449
1741121100000|2025-03-04 20:45:00|72534.2|72522.2|72524.3|72512.3|72538.7|72526.7|72522|72510|487
1741121400000|2025-03-04 20:50:00|72524.6|72512.6|72514.8|72502.8|72526.7|72514.7|72511.8|72499.8|398
1741121700000|2025-03-04 20:55:00|72515.2|72503.2|72517.4|72505.4|72524.5|72512.5|72512.2|72502.1|371
1741122000000|2025-03-04 21:00:00|72518.4|72506.4|72520.4|72508.4|72528.3|72516.3|72514.7|72502.7|201
1741122300000|2025-03-04 21:05:00|72520.6|72508.6|72525.7|72513.7|72528.9|72516.9|72515.1|72503.1|230
1741122600000|2025-03-04 21:10:00|72523.1|72511.1|72523.1|72511.1|72527.2|72515.2|72504.4|72494.2|450
1741122900000|2025-03-04 21:15:00|72524.7|72512.7|72539.5|72501.6|72554.9|72520.7|72517.5|72499|345
1741123200000|2025-03-04 21:20:00|72540.3|72501.3|72510.9|72498.9|72541.9|72513.9|72506.8|72493.1|577
1741123500000|2025-03-04 21:25:00|72511|72499|72497.4|72485.4|72515|72503|72494.7|72482.7|314
1741123800000|2025-03-04 21:30:00|72497.3|72485.3|72501.1|72489.1|72511.7|72491|72493.2|72478.5|229
1741124100000|2025-03-04 21:35:00|72501|72489|72515.9|72474|72516.6|72495.6|72497.6|72473.5|270
1741124400000|2025-03-04 21:40:00|72516|72474.1|72530.1|72518.1|72534.8|72522.8|72506.7|72474.1|174
1741124700000|2025-03-04 21:45:00|72530.6|72518.6|72551.1|72539.1|72578.8|72544.2|72514.5|72497.3|331
1741125000000|2025-03-04 21:50:00|72552.5|72540.5|72551.8|72539.8|72589.3|72543.3|72551.3|72513.4|203
1741125300000|2025-03-04 21:55:00|72556.3|72544.3|72561.3|72493.4|72589.5|72544.3|72548.9|72493.1|207
1741125600000|2025-03-04 22:00:00|72562.4|72488.5|72573.2|72488.4|72580.2|72492.9|72560.8|72483.5|18
1741125900000|2025-03-04 22:05:00|72573|72488.5|72591.8|72488.9|72591.8|72493|72572.9|72486.9|14
1741126200000|2025-03-04 22:10:00|72593.3|72489.5|72583.8|72490.4|72602.4|72494.1|72583.7|72487.7|63
1741126500000|2025-03-04 22:15:00|72581.3|72493.8|72584.2|72516.4|72594.4|72516.6|72575.5|72491.2|124
1741126800000|2025-03-04 22:20:00|72584|72516.7|72577.9|72498.8|72584|72520.3|72573.5|72497.7|57
1741127100000|2025-03-04 22:25:00|72578.1|72498.6|72582.2|72489.8|72582.4|72498.7|72577.7|72489.8|51
1741127400000|2025-03-04 22:30:00|72582.3|72489.9|72581.7|72490.3|72582.4|72491|72581.7|72489.4|28
1741127700000|2025-03-04 22:35:00|72581.9|72490.4|72558.9|72495.4|72581.9|72496.1|72558.9|72489.4|118
1741128000000|2025-03-04 22:40:00|72559|72495.5|72539.9|72527.9|72559|72529.1|72539.7|72493|126
1741128300000|2025-03-04 22:45:00|72539.7|72527.7|72541.8|72500.8|72545.6|72527.8|72538.1|72498.8|83
1741128600000|2025-03-04 22:50:00|72542.6|72498.7|72543|72512.7|72543.4|72521.8|72532.7|72498.7|54
1741128900000|2025-03-04 22:55:00|72543.4|72520.6|72533.6|72521.6|72543.4|72521.9|72531.5|72519.5|23
1741129200000|2025-03-04 23:00:00|72533.7|72521.7|72533.4|72521.4|72544.3|72523.4|72532.9|72508.5|46
1741129500000|2025-03-04 23:05:00|72533|72521|72533.2|72521.2|72544.6|72522.6|72530.5|72509.9|89
1741129800000|2025-03-04 23:10:00|72532.7|72520.7|72533.4|72521.4|72544|72521.8|72532.7|72510.4|21
1741130100000|2025-03-04 23:15:00|72532.7|72520.7|72550.1|72515.9|72552.9|72522.3|72531.2|72509.9|81
1741130400000|2025-03-04 23:20:00|72550.8|72515.6|72560.6|72529.1|72562.9|72534.5|72544.1|72514.8|57
1741130700000|2025-03-04 23:25:00|72562|72527|72561.4|72527.4|72571.7|72545.8|72550.6|72515.2|93
1741131000000|2025-03-04 23:30:00|72561.6|72527.5|72563.3|72510.9|72565.6|72539.2|72540.7|72504.2|309
1741131300000|2025-03-04 23:35:00|72559.9|72510.6|72545|72533|72561.2|72534.6|72544.4|72504.7|308
1741131600000|2025-03-04 23:40:00|72546|72534|72555|72520.8|72556.5|72534.7|72543.3|72517.1|190
1741131900000|2025-03-04 23:45:00|72556.7|72522.6|72553.1|72520.4|72557.2|72530.2|72542.2|72517.1|211
1741132200000|2025-03-04 23:50:00|72553.2|72520.2|72557.5|72545.5|72558.6|72546.6|72543.2|72518.1|249
1741132500000|2025-03-04 23:55:00|72557.8|72545.8|72568.3|72556.3|72577.3|72556.5|72551.6|72539.6|195
1741132800000|2025-03-05 00:00:00|72568.4|72556.4|72595.8|72583.8|72596.2|72584.2|72568|72553.1|481
1741133100000|2025-03-05 00:05:00|72596|72584|72612.9|72600.9|72618.7|72606.7|72595.7|72583.7|405
1741133400000|2025-03-05 00:10:00|72612.8|72600.8|72612.4|72600.4|72614|72602|72603|72591|275
1741133700000|2025-03-05 00:15:00|72612.5|72600.5|72604.6|72592.6|72615.1|72603.1|72604.6|72592.6|261
1741134000000|2025-03-05 00:20:00|72604.5|72592.5|72598.2|72586.2|72605.4|72593.4|72584.4|72572.4|289
1741134300000|2025-03-05 00:25:00|72598.9|72586.9|72587|72575|72598.9|72586.9|72586.6|72574.6|196
1741134600000|2025-03-05 00:30:00|72587.1|72575.1|72608.5|72596.5|72608.5|72596.5|72579.1|72567.1|327
1741134900000|2025-03-05 00:35:00|72608.9|72596.9|72610.7|72598.7|72613.8|72601.8|72599.4|72587.4|366
1741135200000|2025-03-05 00:40:00|72611.3|72599.3|72614.9|72602.9|72620.2|72608.2|72609.2|72597.2|305
1741135500000|2025-03-05 00:45:00|72614.6|72602.6|72616.7|72604.7|72622.8|72611.7|72608.2|72596.2|317
1741135800000|2025-03-05 00:50:00|72616.5|72604.5|72619.5|72607.5|72638.7|72626.7|72616|72604|472
1741136100000|2025-03-05 00:55:00|72619.7|72607.7|72641.6|72629.6|72641.6|72629.6|72618.8|72606.8|363
1741136400000|2025-03-05 01:00:00|72641|72629|72649.5|72637.5|72654.1|72642.9|72632.9|72620.9|538
1741136700000|2025-03-05 01:05:00|72649.6|72637.6|72640.8|72634.8|72653.8|72646.8|72634.3|72624|428
1741137000000|2025-03-05 01:10:00|72641.3|72635.3|72651.7|72639.7|72662.8|72654.4|72639.6|72631.6|351
1741137300000|2025-03-05 01:15:00|72651.3|72639.3|72632.5|72620.5|72651.5|72639.5|72628.7|72616.7|576
1741137600000|2025-03-05 01:20:00|72632.4|72620.4|72666|72660|72667.4|72661.4|72629.5|72617.5|627
1741137900000|2025-03-05 01:25:00|72666.2|72660.2|72679.3|72673.3|72687.6|72678.3|72659.5|72650.4|659
1741138200000|2025-03-05 01:30:00|72677.7|72671.7|72688.2|72676.2|72726.5|72714.5|72674.7|72668.2|907
1741138500000|2025-03-05 01:35:00|72687.9|72675.9|72687.2|72675.2|72696.5|72690.5|72671.5|72662.3|745
1741138800000|2025-03-05 01:40:00|72687.1|72675.1|72698.7|72686.7|72706|72696.7|72684.3|72673.2|540
1741139100000|2025-03-05 01:45:00|72699.7|72687.7|72672.3|72660.3|72703.3|72691.3|72648.7|72636.7|718
1741139400000|2025-03-05 01:50:00|72671.8|72659.8|72673.8|72667.8|72675.6|72668.8|72653.3|72644.4|591
1741139700000|2025-03-05 01:55:00|72673.9|72667.9|72664.4|72658.4|72677.7|72669.8|72657.6|72651.6|621
1741140000000|2025-03-05 02:00:00|72664.6|72658.6|72695.4|72689.4|72695.7|72689.7|72662.7|72656.7|642
1741140300000|2025-03-05 02:05:00|72696.6|72690.6|72695.5|72689.5|72715.9|72707.2|72690.8|72684.4|663
1741140600000|2025-03-05 02:10:00|72695.6|72689.6|72704.9|72698.9|72710.7|72702|72690.2|72681.5|514
1741140900000|2025-03-05 02:15:00|72704.8|72698.8|72709.5|72697.5|72725.2|72716.1|72698.3|72688.4|596
1741141200000|2025-03-05 02:20:00|72708.7|72696.7|72706.6|72700.6|72720.2|72714.2|72693.7|72687.2|572
1741141500000|2025-03-05 02:25:00|72706.7|72700.7|72731.3|72725.3|72741.8|72730.6|72706.1|72700.1|565
1741141800000|2025-03-05 02:30:00|72731|72725|72736.2|72730.2|72750.6|72739.8|72729.9|72721.5|658
1741142100000|2025-03-05 02:35:00|72737|72731|72740|72734|72753.3|72742.8|72734.6|72728.5|596
1741142400000|2025-03-05 02:40:00|72740.2|72734.2|72721.2|72715.2|72742.2|72736.2|72718.7|72710.4|573
1741142700000|2025-03-05 02:45:00|72721.6|72715.6|72721.1|72715.1|72724.8|72718.8|72716.8|72710.8|420
1741143000000|2025-03-05 02:50:00|72721.3|72715.3|72718.8|72712.8|72724.3|72718.3|72718.8|72712.8|417
1741143300000|2025-03-05 02:55:00|72718.6|72712.6|72749.6|72743.6|72752.6|72744.5|72718.5|72712.5|557
1741143600000|2025-03-05 03:00:00|72749.8|72743.8|72772.9|72760.9|72774.5|72766.6|72749.8|72743.8|598
1741143900000|2025-03-05 03:05:00|72772.8|72760.8|72757.7|72751.7|72774.4|72765.8|72755.5|72747.6|535
1741144200000|2025-03-05 03:10:00|72757.5|72751.5|72723.7|72717.7|72759.4|72751.5|72722.7|72716.3|584
1741144500000|2025-03-05 03:15:00|72723.6|72717.6|72716.9|72710.9|72724.2|72718.2|72703.7|72695.5|642
1741144800000|2025-03-05 03:20:00|72717|72711|72708.6|72702.6|72718.3|72712.3|72703.3|72696.6|492
1741145100000|2025-03-05 03:25:00|72709.2|72703.2|72682.1|72676.1|72709.7|72703.7|72681.5|72675.5|481
1741145400000|2025-03-05 03:30:00|72682|72676|72698.2|72686.2|72699.6|72689.8|72678.1|72671.2|495
1741145700000|2025-03-05 03:35:00|72697.9|72685.9|72680.5|72668.5|72698.1|72689.1|72675.6|72665.1|479
1741146000000|2025-03-05 03:40:00|72680.4|72668.4|72678.4|72672.4|72683.4|72675|72671|72663.6|330
1741146300000|2025-03-05 03:45:00|72681.1|72675.1|72655.9|72643.9|72683.1|72675.5|72644.8|72633.8|610
1741146600000|2025-03-05 03:50:00|72655.8|72643.8|72665.4|72659.4|72669.1|72660.3|72644.4|72638.4|535
1741146900000|2025-03-05 03:55:00|72665.5|72659.5|72653.3|72641.3|72666|72660|72649.9|72640.9|439
1741147200000|2025-03-05 04:00:00|72652.6|72640.6|72615.7|72609.7|72652.6|72641|72612.5|72606.5|538
1741147500000|2025-03-05 04:05:00|72615.8|72609.8|72622.3|72610.3|72631.7|72621.5|72615|72607.2|431
1741147800000|2025-03-05 04:10:00|72621.7|72609.7|72635|72623|72637.1|72625.5|72617.7|72608.9|398
1741148100000|2025-03-05 04:15:00|72634.8|72622.8|72628.7|72622.7|72636.2|72626.2|72624.8|72616.6|263
1741148400000|2025-03-05 04:20:00|72628.8|72622.8|72636.9|72624.9|72640.7|72628.7|72627.5|72617|327
1741148700000|2025-03-05 04:25:00|72636.8|72624.8|72639.4|72627.4|72642.5|72630.5|72628.2|72616.5|314
1741149000000|2025-03-05 04:30:00|72639.2|72627.2|72626.4|72614.4|72639.2|72627.5|72618.8|72611.7|373
1741149300000|2025-03-05 04:35:00|72626|72614|72616|72610|72628.2|72619.4|72608.8|72600.1|400
1741149600000|2025-03-05 04:40:00|72615.7|72609.7|72620.9|72614.9|72628.9|72622.5|72615|72607.8|322
1741149900000|2025-03-05 04:45:00|72621.1|72615.1|72632.9|72626.9|72633.8|72627.8|72621.1|72615.1|268
1741150200000|2025-03-05 04:50:00|72633.4|72627.4|72631.8|72625.8|72635.3|72629.3|72628.4|72622.4|240
1741150500000|2025-03-05 04:55:00|72631.6|72625.6|72627.9|72621.9|72632.3|72626.3|72625.6|72619.6|233
1741150800000|2025-03-05 05:00:00|72626.5|72620.5|72611.2|72605.2|72628.1|72620.8|72611.2|72605.2|316
1741151100000|2025-03-05 05:05:00|72611.1|72605.1|72606.9|72600.9|72611.1|72605.1|72598.3|72592.3|470
1741151400000|2025-03-05 05:10:00|72607|72601|72617.6|72605.6|72619.5|72607.5|72600.2|72594.2|454
1741151700000|2025-03-05 05:15:00|72617.7|72605.7|72639.6|72633.6|72641.3|72633.8|72616.3|72604.3|476
1741152000000|2025-03-05 05:20:00|72639|72633|72643.3|72637.3|72647|72640.3|72636.3|72627.4|347
1741152300000|2025-03-05 05:25:00|72642.7|72636.7|72662.2|72656.2|72665|72656.2|72637.2|72631.2|397
1741152600000|2025-03-05 05:30:00|72663.3|72657.3|72663.7|72657.7|72669.8|72662.7|72653.6|72647.6|458
1741152900000|2025-03-05 05:35:00|72663.9|72657.9|72661.3|72655.3|72670.2|72661.5|72660.7|72651.9|305
1741153200000|2025-03-05 05:40:00|72661.5|72655.5|72648.4|72642.4|72662.4|72656.4|72644.2|72638.2|310
1741153500000|2025-03-05 05:45:00|72647.4|72641.4|72649.3|72643.3|72654.4|72646.5|72640.9|72631.8|456
1741153800000|2025-03-05 05:50:00|72649.2|72643.2|72648.1|72642.1|72650.3|72644.1|72641.9|72635.4|456
1741154100000|2025-03-05 05:55:00|72648.3|72642.3|72630.1|72624.1|72648.3|72642.3|72625.4|72618.4|636
1741154400000|2025-03-05 06:00:00|72629.3|72623.3|72632.7|72626.7|72636.1|72629.6|72619.1|72610.7|596
1741154700000|2025-03-05 06:05:00|72632.4|72626.4|72631.6|72625.6|72641.2|72633.1|72624.3|72617|406
1741155000000|2025-03-05 06:10:00|72631.3|72625.3|72578.9|72566.9|72633.9|72626.6|72573.3|72565.2|567
1741155300000|2025-03-05 06:15:00|72579|72567|72592.1|72580.1|72597.7|72588.2|72577.3|72566.7|607
1741155600000|2025-03-05 06:20:00|72592.3|72580.3|72616.1|72610.1|72621|72612.6|72589.4|72580.3|528
1741155900000|2025-03-05 06:25:00|72615.9|72609.9|72632.3|72626.3|72640.7|72633|72615.5|72607.4|508
1741156200000|2025-03-05 06:30:00|72632.5|72626.5|72633.5|72627.5|72637.1|72631.1|72623.4|72617.4|498
1741156500000|2025-03-05 06:35:00|72633.8|72627.8|72616.1|72610.1|72635.6|72629.6|72605.7|72599.7|477
1741156800000|2025-03-05 06:40:00|72616|72610|72623.2|72617.2|72631.1|72623|72606.3|72600.3|491
1741157100000|2025-03-05 06:45:00|72623.4|72617.4|72635.8|72629.8|72637.5|72630.1|72614|72608|447
1741157400000|2025-03-05 06:50:00|72635.9|72629.9|72645|72639|72649.8|72643.8|72635.5|72629.5|435
1741157700000|2025-03-05 06:55:00|72644.9|72638.9|72640.2|72634.2|72650.3|72644.3|72635.2|72629.2|521
1741158000000|2025-03-05 07:00:00|72640.1|72634.1|72619.7|72613.7|72643.6|72635.8|72615.7|72607|696
1741158300000|2025-03-05 07:05:00|72619.6|72613.6|72643.9|72637.9|72650.3|72641.5|72618.1|72609.4|547
1741158600000|2025-03-05 07:10:00|72644|72638|72659.3|72653.3|72662.1|72653.3|72640.5|72634.5|534
1741158900000|2025-03-05 07:15:00|72659.4|72653.4|72669.4|72663.4|72675.8|72666.9|72659.4|72650.6|616
1741159200000|2025-03-05 07:20:00|72669.3|72663.3|72655.5|72643.5|72673.1|72664.3|72643.9|72635.2|631
1741159500000|2025-03-05 07:25:00|72654.6|72642.6|72644.7|72638.7|72654.8|72643.8|72630.5|72623.6|479
1741159800000|2025-03-05 07:30:00|72644.5|72638.5|72647.3|72641.3|72658|72648.5|72640.4|72634.4|534
1741160100000|2025-03-05 07:35:00|72647.2|72641.2|72623.7|72611.7|72648|72641.5|72622.9|72610.9|578
1741160400000|2025-03-05 07:40:00|72623.9|72611.9|72626.5|72620.5|72632.8|72626.8|72605.5|72593.5|642
1741160700000|2025-03-05 07:45:00|72626.6|72620.6|72632.6|72626.6|72639.1|72630.3|72626.3|72616.8|641
1741161000000|2025-03-05 07:50:00|72632.7|72626.7|72617.2|72611.2|72639|72630.2|72612.6|72606.6|518
1741161300000|2025-03-05 07:55:00|72618.2|72612.2|72599.6|72593.6|72623.4|72615.4|72596.2|72587.1|684
1741161600000|2025-03-05 08:00:00|72600|72594|72627.1|72621.1|72634.1|72628.1|72600|72594|742
1741161900000|2025-03-05 08:05:00|72626.6|72620.6|72591|72579|72627.4|72621.4|72587.9|72575.9|684
1741162200000|2025-03-05 08:10:00|72590.9|72578.9|72565.9|72559.9|72591.9|72583.2|72565.5|72559.5|697
1741162500000|2025-03-05 08:15:00|72565.3|72559.3|72563.2|72557.2|72590.5|72584.5|72559.5|72548.7|721
1741162800000|2025-03-05 08:20:00|72563|72557|72570.8|72564.8|72575.2|72569.2|72558.8|72547.6|712
1741163100000|2025-03-05 08:25:00|72570.5|72564.5|72596.2|72590.2|72600.8|72593.1|72569.9|72562.7|726
1741163400000|2025-03-05 08:30:00|72596.4|72590.4|72628.6|72616.6|72633.7|72625.1|72592.3|72586.3|690
1741163700000|2025-03-05 08:35:00|72630.3|72618.3|72621.5|72615.5|72645.6|72638.1|72621.3|72614.3|650
1741164000000|2025-03-05 08:40:00|72621.3|72615.3|72614.5|72608.5|72641.1|72629.1|72598.6|72590.3|575
1741164300000|2025-03-05 08:45:00|72621|72609|72585.3|72579.3|72621.5|72612.4|72581.3|72574.8|668
1741164600000|2025-03-05 08:50:00|72585.8|72579.8|72581.5|72575.5|72597.4|72587.6|72580.7|72571.5|547
1741164900000|2025-03-05 08:55:00|72584.9|72572.9|72570.1|72564.1|72587.1|72575.2|72570.1|72562.8|644
1741165200000|2025-03-05 09:00:00|72569.9|72563.9|72561.3|72555.3|72574.5|72568.5|72552.9|72546.9|664
1741165500000|2025-03-05 09:05:00|72561.6|72555.6|72589.8|72577.8|72590|72584|72560.2|72553|730
1741165800000|2025-03-05 09:10:00|72589.9|72577.9|72596.5|72590.5|72602.9|72596.9|72587.8|72577.9|557
1741166100000|2025-03-05 09:15:00|72596.6|72590.6|72573.6|72567.6|72601.4|72595.4|72571.9|72563.1|644
1741166400000|2025-03-05 09:20:00|72571.8|72565.8|72570.4|72564.4|72575.5|72569.5|72551.3|72545.3|731
1741166700000|2025-03-05 09:25:00|72570.3|72564.3|72569.7|72563.7|72577.6|72568.1|72561.2|72555.2|511
1741167000000|2025-03-05 09:30:00|72570.5|72564.5|72573.5|72567.5|72574.2|72568.2|72545.5|72539.5|635
1741167300000|2025-03-05 09:35:00|72573.4|72567.4|72577.6|72571.6|72589.8|72583.8|72566.3|72560.3|593
1741167600000|2025-03-05 09:40:00|72577|72571|72587.3|72581.3|72588.2|72582.2|72573.6|72567|510
1741167900000|2025-03-05 09:45:00|72587.5|72581.5|72605.9|72599.9|72613.7|72601.7|72586.7|72580.7|539
1741168200000|2025-03-05 09:50:00|72606.1|72600.1|72596.7|72590.7|72613.4|72605.5|72592.2|72586.2|560
1741168500000|2025-03-05 09:55:00|72596.6|72590.6|72579.6|72573.6|72596.6|72590.6|72575.4|72569.4|542
1741168800000|2025-03-05 10:00:00|72580.3|72574.3|72602.2|72596.2|72602.4|72596.4|72572|72566|513
1741169100000|2025-03-05 10:05:00|72602.7|72596.7|72618.6|72612.6|72618.7|72612.7|72600.7|72589.5|411
1741169400000|2025-03-05 10:10:00|72619.2|72613.2|72641.8|72635.8|72648.9|72642.1|72619|72611.4|404
1741169700000|2025-03-05 10:15:00|72639.9|72633.9|72644.4|72638.4|72651.8|72645.8|72635.1|72629.1|545
1741170000000|2025-03-05 10:20:00|72644.2|72638.2|72667.8|72661.8|72672.8|72663.1|72640.5|72634.5|488
1741170300000|2025-03-05 10:25:00|72667.9|72661.9|72692.8|72680.8|72693.8|72687.2|72664.8|72658.8|633
1741170600000|2025-03-05 10:30:00|72692.7|72680.7|72679.8|72667.8|72703.6|72691.6|72672.2|72660.2|455
1741170900000|2025-03-05 10:35:00|72679.2|72667.2|72667|72655|72679.8|72667.8|72666.4|72654.4|415
1741171200000|2025-03-05 10:40:00|72667.8|72655.8|72651.3|72645.3|72667.8|72659.7|72649.5|72640|445
1741171500000|2025-03-05 10:45:00|72651.4|72645.4|72646.5|72634.5|72655.3|72648.6|72641.3|72632.4|387
1741171800000|2025-03-05 10:50:00|72646.4|72634.4|72638.5|72632.5|72651.9|72639.9|72636.8|72629.5|400
1741172100000|2025-03-05 10:55:00|72639.4|72633.4|72641.2|72635.2|72644.3|72638.3|72635.4|72629.4|423
1741172400000|2025-03-05 11:00:00|72641.1|72635.1|72635.9|72623.9|72641.1|72635.1|72631.7|72623.8|414
1741172700000|2025-03-05 11:05:00|72632.6|72620.6|72634.5|72628.5|72640.5|72634.5|72624|72612|449
1741173000000|2025-03-05 11:10:00|72634.3|72628.3|72640.1|72634.1|72641.2|72635.2|72625.8|72619.8|370
1741173300000|2025-03-05 11:15:00|72640.8|72634.8|72640|72634|72651.3|72645.3|72638.9|72631.1|323
1741173600000|2025-03-05 11:20:00|72640.8|72634.8|72664.3|72652.3|72665.5|72655.6|72639.6|72631.1|326
1741173900000|2025-03-05 11:25:00|72664.5|72652.5|72654.3|72648.3|72669.8|72657.8|72653.3|72644.2|409
1741174200000|2025-03-05 11:30:00|72654.4|72648.4|72657.7|72651.7|72664.2|72654.8|72652.9|72644.3|397
1741174500000|2025-03-05 11:35:00|72658.9|72652.9|72640.4|72628.4|72665.1|72655.7|72638.5|72626.5|443
1741174800000|2025-03-05 11:40:00|72640.6|72628.6|72637|72625|72641.6|72629.9|72634.7|72622.9|355
1741175100000|2025-03-05 11:45:00|72636.5|72624.5|72642.6|72636.6|72642.6|72636.6|72624.2|72617.6|460
1741175400000|2025-03-05 11:50:00|72642.5|72636.5|72639.1|72633.1|72649.5|72643.5|72636|72630|483
1741175700000|2025-03-05 11:55:00|72639|72633|72650.6|72638.6|72662.7|72652|72638.6|72632.6|411
1741176000000|2025-03-05 12:00:00|72650.4|72638.4|72638.7|72632.7|72650.4|72640.7|72634.1|72626.6|537
1741176300000|2025-03-05 12:05:00|72638.6|72632.6|72626.5|72620.5|72646.9|72640.9|72625.8|72617.3|514
1741176600000|2025-03-05 12:10:00|72626.8|72620.8|72631.3|72625.3|72635.2|72629.2|72625|72619|427
1741176900000|2025-03-05 12:15:00|72631.4|72625.4|72640.4|72628.4|72642.4|72636.1|72629.9|72623.9|346
1741177200000|2025-03-05 12:20:00|72640.3|72628.3|72617.8|72611.8|72640.6|72631|72607|72601|610
1741177500000|2025-03-05 12:25:00|72617.7|72611.7|72590.4|72584.4|72618|72612|72590.2|72584.2|695
1741177800000|2025-03-05 12:30:00|72590.3|72584.3|72585.6|72579.6|72596|72590|72580.5|72574.5|573
1741178100000|2025-03-05 12:35:00|72585.7|72579.7|72561.1|72549.1|72589.4|72583.4|72559.7|72547.7|513
1741178400000|2025-03-05 12:40:00|72561.4|72549.4|72555.1|72549.1|72576.9|72564.9|72555.1|72547.7|517
1741178700000|2025-03-05 12:45:00|72555.6|72549.6|72567.9|72561.9|72568|72562|72549.1|72543.1|608
1741179000000|2025-03-05 12:50:00|72567.8|72561.8|72551.2|72539.2|72586.4|72577.9|72550.7|72538.7|588
1741179300000|2025-03-05 12:55:00|72551.1|72539.1|72544.6|72538.6|72557.9|72551.9|72544|72538|495
1741179600000|2025-03-05 13:00:00|72544.5|72538.5|72570.3|72564.3|72592.9|72583.7|72535.6|72528.6|925
1741179900000|2025-03-05 13:05:00|72571.4|72565.4|72580.8|72574.8|72599.6|72589.5|72566.7|72557.9|857
1741180200000|2025-03-05 13:10:00|72581.3|72575.3|72610.5|72554.5|72610.9|72577.5|72567.9|72553.4|570
1741180500000|2025-03-05 13:15:00|72611.3|72554.2|72548.2|72536.2|72611.3|72567.3|72527.4|72515.4|750
1741180800000|2025-03-05 13:20:00|72549.5|72537.5|72523.9|72517.9|72551.6|72539.6|72520.8|72511.8|705
1741181100000|2025-03-05 13:25:00|72524|72518|72519.9|72513.9|72531.6|72524.6|72508.4|72502.1|710
1741181400000|2025-03-05 13:30:00|72520.2|72514.2|72529.3|72523.3|72529.8|72523.8|72502.4|72494.4|794
1741181700000|2025-03-05 13:35:00|72528.8|72522.8|72521.3|72515.3|72533.3|72527.3|72515.6|72509.6|754
1741182000000|2025-03-05 13:40:00|72521|72515|72553.2|72547.2|72556.3|72549.7|72516.4|72510.4|695
1741182300000|2025-03-05 13:45:00|72552.8|72546.8|72533.9|72527.9|72555.2|72549.2|72530.2|72518.2|748
1741182600000|2025-03-05 13:50:00|72535|72529|72521.2|72509.2|72550.6|72539.6|72520.2|72508.2|725
1741182900000|2025-03-05 13:55:00|72521.3|72509.3|72526.4|72520.4|72533.9|72524.5|72517.5|72508.8|671
1741183200000|2025-03-05 14:00:00|72526.8|72520.8|72509.5|72503.5|72536.3|72527.6|72509|72503|667
1741183500000|2025-03-05 14:05:00|72509.8|72503.8|72508.7|72502.7|72515.5|72508.8|72502.5|72491.3|747
1741183800000|2025-03-05 14:10:00|72508.8|72502.8|72497.1|72485.1|72511.1|72505.1|72492.9|72483.5|563
1741184100000|2025-03-05 14:15:00|72497|72485|72510.1|72504.1|72523.3|72517.3|72495.3|72484.6|614
1741184400000|2025-03-05 14:20:00|72510.9|72504.9|72492.7|72486.7|72510.9|72504.9|72492.4|72486.4|644
1741184700000|2025-03-05 14:25:00|72492.8|72486.8|72459.4|72447.4|72492.8|72486.8|72449.8|72443.6|676
1741185000000|2025-03-05 14:30:00|72459.3|72447.3|72451.4|72445.4|72474|72464.9|72447|72438.1|868
1741185300000|2025-03-05 14:35:00|72451.1|72445.1|72412.5|72400.5|72452.9|72445.4|72409.7|72399.4|836
1741185600000|2025-03-05 14:40:00|72412.2|72400.2|72414.7|72402.7|72421.2|72410.1|72393.1|72384.4|868
1741185900000|2025-03-05 14:45:00|72413.5|72401.5|72400.7|72394.7|72425.5|72413.5|72395|72386.4|910
1741186200000|2025-03-05 14:50:00|72401.1|72395.1|72384.4|72378.4|72402.2|72396.2|72368.6|72359|896
1741186500000|2025-03-05 14:55:00|72384.2|72378.2|72434.8|72353.5|72437.3|72390.8|72383.3|72352.5|734
1741186800000|2025-03-05 15:00:00|72436.6|72351.9|72429.3|72417.3|72473.7|72443.6|72396.4|72351.9|1009
1741187100000|2025-03-05 15:05:00|72429.1|72417.1|72376.7|72370.7|72429.1|72417.6|72376.7|72370.7|990
1741187400000|2025-03-05 15:10:00|72375.9|72369.9|72432.4|72420.4|72434.8|72425.4|72374.7|72368.7|887
1741187700000|2025-03-05 15:15:00|72432.3|72420.3|72421.1|72415.1|72439.4|72428.7|72409.6|72403.6|894
1741188000000|2025-03-05 15:20:00|72421.2|72415.2|72407.2|72395.2|72437.2|72431.2|72400.4|72391.4|876
1741188300000|2025-03-05 15:25:00|72403.8|72397.8|72381.4|72375.4|72409.2|72401.1|72380.4|72374.4|776
1741188600000|2025-03-05 15:30:00|72380.8|72374.8|72390.9|72378.9|72397.5|72385.5|72360.9|72354.9|853
1741188900000|2025-03-05 15:35:00|72391.8|72379.8|72399.8|72387.8|72404|72392.7|72377.4|72370.2|868
1741189200000|2025-03-05 15:40:00|72401.5|72389.5|72421.3|72415.3|72434.8|72422.8|72396.2|72386.7|827
1741189500000|2025-03-05 15:45:00|72421.9|72415.9|72429.4|72423.4|72446.2|72437.5|72417.3|72410.8|803
1741189800000|2025-03-05 15:50:00|72430.6|72424.6|72406.1|72400.1|72430.9|72424.9|72393.5|72387.5|720
1741190100000|2025-03-05 15:55:00|72406|72400|72384|72378|72411.3|72403.2|72380|72374|757
1741190400000|2025-03-05 16:00:00|72383.9|72377.9|72375.2|72369.2|72405.7|72398.6|72371.3|72364.8|811
1741190700000|2025-03-05 16:05:00|72376.9|72370.9|72354.3|72342.3|72380.6|72374.6|72351.1|72339.5|709
1741191000000|2025-03-05 16:10:00|72354.4|72342.4|72365.2|72359.2|72375.6|72363.6|72351.2|72339.2|824
1741191300000|2025-03-05 16:15:00|72364.8|72358.8|72387.4|72375.4|72392.4|72381.9|72359.2|72353.2|771
1741191600000|2025-03-05 16:20:00|72387.6|72375.6|72371.4|72359.4|72391.4|72379.4|72365.5|72358.1|738
1741191900000|2025-03-05 16:25:00|72371.2|72359.2|72369.6|72357.6|72386.5|72378.9|72357.5|72348.1|760
1741192200000|2025-03-05 16:30:00|72370.1|72358.1|72379.7|72373.7|72384.3|72373.7|72355.5|72347.3|784
1741192500000|2025-03-05 16:35:00|72382.6|72370.6|72366.9|72360.9|72389.3|72380.5|72360.7|72354.7|625
1741192800000|2025-03-05 16:40:00|72366.7|72360.7|72358.2|72352.2|72375.3|72369.3|72345.9|72339.9|690
1741193100000|2025-03-05 16:45:00|72358.3|72352.3|72355.8|72349.8|72365.1|72359|72347.6|72341.6|602
1741193400000|2025-03-05 16:50:00|72363.4|72351.4|72353.1|72347.1|72371.3|72359.3|72352.8|72345.2|549
1741193700000|2025-03-05 16:55:00|72353.2|72347.2|72375.4|72363.4|72388.4|72380.1|72337.9|72325.9|825
1741194000000|2025-03-05 17:00:00|72374.5|72362.5|72355.4|72349.4|72389.6|72377.9|72353|72347|896
1741194300000|2025-03-05 17:05:00|72354.4|72348.4|72356.1|72350.1|72377.3|72365.7|72352.5|72345.2|737
1741194600000|2025-03-05 17:10:00|72356.6|72350.6|72360.3|72348.3|72361|72352.1|72349.6|72341.5|628
1741194900000|2025-03-05 17:15:00|72360.4|72348.4|72389.8|72383.8|72394.4|72385.1|72356.5|72346.8|633
1741195200000|2025-03-05 17:20:00|72390|72384|72364.9|72352.9|72396.4|72385.5|72360.7|72348.7|674
1741195500000|2025-03-05 17:25:00|72365.1|72353.1|72375.6|72363.6|72380.2|72368.2|72359.7|72352.3|657
1741195800000|2025-03-05 17:30:00|72375.5|72363.5|72385.7|72373.7|72390.2|72378.2|72372.6|72360.6|535
1741196100000|2025-03-05 17:35:00|72385.9|72373.9|72375.8|72363.8|72390.4|72378.4|72375.8|72363.8|519
1741196400000|2025-03-05 17:40:00|72375.6|72363.6|72374.6|72362.6|72380|72368.2|72365.7|72353.7|557
1741196700000|2025-03-05 17:45:00|72374.7|72362.7|72370.7|72364.7|72381.7|72371.6|72366.8|72356.9|509
1741197000000|2025-03-05 17:50:00|72369.5|72363.5|72378.9|72366.9|72381.8|72372.6|72368|72361.7|483
1741197300000|2025-03-05 17:55:00|72378.7|72366.7|72377.8|72371.8|72389|72377|72374.1|72365.3|487
1741197600000|2025-03-05 18:00:00|72377.7|72371.7|72376.4|72364.4|72378.9|72372.8|72359.6|72349.8|644
1741197900000|2025-03-05 18:05:00|72376.6|72364.6|72400.4|72388.4|72422.8|72410.8|72373.5|72362.2|748
1741198200000|2025-03-05 18:10:00|72399.3|72387.3|72400.1|72388.1|72405.3|72395.7|72393.6|72381.6|769
1741198500000|2025-03-05 18:15:00|72399.5|72387.5|72390.4|72378.4|72400.5|72389.4|72382.9|72370.9|600
1741198800000|2025-03-05 18:20:00|72388.3|72376.3|72396.5|72384.5|72398.1|72387.5|72385.1|72373.1|522
1741199100000|2025-03-05 18:25:00|72397|72385|72412.8|72400.8|72414.8|72402.8|72396.5|72384.5|502
1741199400000|2025-03-05 18:30:00|72413.8|72401.8|72405.2|72399.2|72415.5|72403.5|72394.9|72382.9|524
1741199700000|2025-03-05 18:35:00|72404.6|72398.6|72405.3|72393.3|72413.2|72405.4|72398.6|72386.6|562
1741200000000|2025-03-05 18:40:00|72405.1|72393.1|72409.8|72397.8|72411.4|72399.4|72400.8|72388.8|531
1741200300000|2025-03-05 18:45:00|72410.2|72398.2|72410.4|72398.4|72415.1|72403.1|72405.4|72393.4|480
1741200600000|2025-03-05 18:50:00|72410.5|72398.5|72409.2|72397.2|72413.9|72401.9|72402.5|72390.5|379
1741200900000|2025-03-05 18:55:00|72409.1|72397.1|72412|72400|72413|72401|72405.7|72393.7|293
1741201200000|2025-03-05 19:00:00|72411.9|72399.9|72426.1|72414.1|72427.3|72415.3|72408.2|72396.2|335
1741201500000|2025-03-05 19:05:00|72426.2|72414.2|72436.5|72424.5|72443.2|72431.2|72425.3|72413.7|386
1741201800000|2025-03-05 19:10:00|72436.8|72424.8|72431.1|72425.1|72449.4|72438.4|72430.6|72421.5|357
1741202100000|2025-03-05 19:15:00|72434.6|72422.6|72435.8|72423.8|72441.6|72429.6|72429.7|72420.7|313
1741202400000|2025-03-05 19:20:00|72436|72424|72429.8|72417.8|72440.1|72428.1|72428.1|72416.1|326
1741202700000|2025-03-05 19:25:00|72429.2|72417.2|72428.6|72416.6|72432.7|72424.3|72425.7|72415.5|353
1741203000000|2025-03-05 19:30:00|72428|72416|72418.7|72406.7|72428|72418.1|72414.2|72404.3|288
1741203300000|2025-03-05 19:35:00|72419.7|72407.7|72418.6|72406.6|72419.7|72410.2|72413.7|72401.7|296
1741203600000|2025-03-05 19:40:00|72418.5|72406.5|72419.6|72407.6|72423.9|72414.6|72413|72403.8|261
1741203900000|2025-03-05 19:45:00|72416.7|72410.7|72413.9|72401.9|72420.7|72410.7|72411.4|72399.5|220
1741204200000|2025-03-05 19:50:00|72414|72402|72412.7|72400.7|72415.5|72403.8|72407.4|72397.8|306
1741204500000|2025-03-05 19:55:00|72412.5|72400.5|72408.2|72402.2|72412.5|72402.3|72404.2|72395.1|337
1741204800000|2025-03-05 20:00:00|72407.8|72401.8|72405.9|72399.9|72411.6|72403.8|72402.9|72394.9|297
1741205100000|2025-03-05 20:05:00|72406.3|72400.3|72407.4|72395.4|72409.4|72401.5|72402.5|72393.5|292
1741205400000|2025-03-05 20:10:00|72407.9|72395.9|72399.6|72393.6|72409.1|72400.5|72399.5|72393.5|322
1741205700000|2025-03-05 20:15:00|72399.7|72393.7|72398.4|72386.4|72405.2|72396|72398.3|72386.3|312
1741206000000|2025-03-05 20:20:00|72398.9|72386.9|72397|72391|72399.3|72391.4|72394.7|72385.3|236
1741206300000|2025-03-05 20:25:00|72396.3|72390.3|72395.8|72389.8|72400.5|72391.1|72394.8|72386|231
1741206600000|2025-03-05 20:30:00|72395.6|72389.6|72397.5|72385.5|72403.3|72397.3|72394.1|72382.8|265
1741206900000|2025-03-05 20:35:00|72397.7|72385.7|72395.4|72383.4|72398|72387.8|72393.1|72381.2|199
1741207200000|2025-03-05 20:40:00|72395.1|72383.1|72385.8|72373.8|72396|72384|72382.8|72370.8|245
1741207500000|2025-03-05 20:45:00|72385.4|72373.4|72374.2|72362.2|72388.8|72376.8|72372.4|72360.4|253
1741207800000|2025-03-05 20:50:00|72375.1|72363.1|72377.3|72371.3|72379.6|72371.8|72371|72360.8|277
1741208100000|2025-03-05 20:55:00|72377.4|72371.4|72382.4|72370.4|72384.8|72375.8|72377.4|72368.2|247
1741208400000|2025-03-05 21:00:00|72383.4|72371.4|72384.5|72372.5|72385|72373|72380.8|72368.8|141
1741208700000|2025-03-05 21:05:00|72382.5|72370.5|72386.9|72374.9|72388.9|72376.9|72382.5|72370.5|85
1741209000000|2025-03-05 21:10:00|72387.5|72375.5|72379.9|72367.9|72388.1|72376.1|72379.3|72367.3|82
1741209300000|2025-03-05 21:15:00|72380|72368|72377.9|72365.9|72380|72368|72377.2|72365.2|69
1741209600000|2025-03-05 21:20:00|72378.1|72366.1|72366.8|72354.8|72381.7|72369.7|72364.9|72346.6|412
1741209900000|2025-03-05 21:25:00|72365.7|72353.7|72375.8|72363.8|72378.1|72366.1|72365.4|72353.4|228
1741210200000|2025-03-05 21:30:00|72376.3|72364.3|72377.2|72365.2|72380.7|72368.7|72375.6|72363.6|70
1741210500000|2025-03-05 21:35:00|72377.1|72365.1|72376.2|72364.2|72386.8|72365.1|72376.1|72350.2|21
1741210800000|2025-03-05 21:40:00|72376.4|72364.4|72376.3|72364.3|72377.7|72365.7|72376.3|72364.3|18
1741211100000|2025-03-05 21:45:00|72376.9|72364.9|72377.1|72365.1|72386.3|72365.6|72375.4|72353.7|24
1741211400000|2025-03-05 21:50:00|72377.2|72365.2|72367.9|72355.9|72389.2|72365.3|72367.9|72341.8|51
1741211700000|2025-03-05 21:55:00|72370.5|72358.5|72406.3|72332.1|72406.3|72361.4|72359.1|72323.1|92
1741212000000|2025-03-05 22:00:00|72406.1|72333.4|72420.9|72330|72420.9|72335.8|72401|72329.7|14
1741212300000|2025-03-05 22:05:00|72420.7|72329.9|72398.9|72328.1|72420.7|72336.9|72390.9|72327.5|59
1741212600000|2025-03-05 22:10:00|72401.5|72318.1|72395.9|72329.5|72401.5|72329.5|72395.9|72318.1|24
1741212900000|2025-03-05 22:15:00|72390|72335.6|72389.9|72335.9|72390|72336.5|72389.3|72335.6|12
1741213200000|2025-03-05 22:20:00|72389.4|72336.2|72389.4|72336.2|72389.5|72336.6|72389.4|72336.2|3
1741213500000|2025-03-05 22:25:00|72387.7|72337.9|72389.8|72335.8|72389.8|72337.9|72387.7|72335.8|3
1741213800000|2025-03-05 22:30:00|72389.7|72336|72391.4|72335.4|72394.2|72336|72389.7|72333.6|43
1741214100000|2025-03-05 22:35:00|72391.3|72335.5|72389.3|72336.4|72391.5|72336.4|72388.9|72334.3|51
1741214400000|2025-03-05 22:40:00|72388.8|72334.4|72399.6|72331.6|72405.1|72337.8|72388.8|72330.7|61
1741214700000|2025-03-05 22:45:00|72399.7|72332|72373.3|72337.7|72399.7|72337.9|72373.3|72331.5|114
1741215000000|2025-03-05 22:50:00|72373.1|72337.8|72393.5|72337.7|72393.5|72340.1|72372.5|72337|78
1741215300000|2025-03-05 22:55:00|72393.9|72338.1|72385.8|72342.5|72394.6|72344.1|72385.2|72337.4|50
1741215600000|2025-03-05 23:00:00|72386.4|72343.4|72368.1|72356.1|72387.2|72356.2|72364.7|72342.3|139
1741215900000|2025-03-05 23:05:00|72368.2|72356.2|72381.7|72348.6|72381.8|72357.8|72364.8|72345.8|126
1741216200000|2025-03-05 23:10:00|72380|72347.5|72380.6|72348|72401.6|72348.7|72379.9|72326.6|48
1741216500000|2025-03-05 23:15:00|72381.1|72347.3|72374.1|72362.1|72401.6|72362.1|72374|72326.6|70
1741216800000|2025-03-05 23:20:00|72374.2|72362.2|72373.9|72361.9|72396|72363|72373.1|72337.6|113
1741217100000|2025-03-05 23:25:00|72380.9|72350.3|72373.9|72361.9|72384.4|72363.7|72371.8|72343.4|159
1741217400000|2025-03-05 23:30:00|72374.2|72362.2|72386.1|72354|72389.3|72364.2|72372.7|72351.5|208
1741217700000|2025-03-05 23:35:00|72384|72352.9|72392.2|72361.3|72397.5|72372.2|72375.1|72349.1|274
1741218000000|2025-03-05 23:40:00|72391.9|72360.9|72392.6|72361.9|72399.3|72372.3|72381.7|72359.8|215
1741218300000|2025-03-05 23:45:00|72393.1|72361.8|72386.4|72348.8|72393.2|72371.2|72383.2|72347.8|277
1741218600000|2025-03-05 23:50:00|72386.1|72348.5|72370.8|72358.8|72387.7|72360.8|72367.3|72347.5|214
1741218900000|2025-03-05 23:55:00|72370.7|72358.7|72375.3|72363.3|72376.2|72364.2|72367.2|72355.2|136
1741219200000|2025-03-06 00:00:00|72375.2|72363.2|72371.4|72359.4|72376.5|72364.5|72369.6|72357.6|218
1741219500000|2025-03-06 00:05:00|72371.5|72359.5|72398.8|72386.8|72398.8|72386.8|72371.5|72359.5|181
1741219800000|2025-03-06 00:10:00|72398.7|72386.7|72387.6|72375.6|72400.1|72388.1|72387.3|72375.3|167
1741220100000|2025-03-06 00:15:00|72387.7|72375.7|72377.5|72365.5|72388.1|72376.1|72374.8|72362.8|272
1741220400000|2025-03-06 00:20:00|72377.6|72365.6|72399.6|72387.6|72400.1|72388.1|72377.3|72365.3|222
1741220700000|2025-03-06 00:25:00|72399.7|72387.7|72414.4|72402.4|72440.3|72428.3|72399.3|72387.3|305
1741221000000|2025-03-06 00:30:00|72414.5|72402.5|72408.3|72396.3|72418.1|72406.1|72403.6|72391.6|292
1741221300000|2025-03-06 00:35:00|72408.2|72396.2|72415.6|72403.6|72432.7|72422.8|72408|72396.2|296
1741221600000|2025-03-06 00:40:00|72416.1|72404.1|72431.7|72419.7|72433.2|72421.2|72412.7|72400.7|295
1741221900000|2025-03-06 00:45:00|72432.2|72420.2|72421.3|72409.3|72433.4|72421.4|72416.1|72404.1|292
1741222200000|2025-03-06 00:50:00|72421.1|72409.1|72416.6|72404.6|72422.9|72410.9|72407.5|72395.5|421
1741222500000|2025-03-06 00:55:00|72417.8|72405.8|72449.5|72437.5|72453.6|72441.6|72416.5|72404.5|450
1741222800000|2025-03-06 01:00:00|72449.4|72437.4|72444.9|72438.9|72454.4|72447.9|72438.4|72429.3|563
1741223100000|2025-03-06 01:05:00|72444|72438|72453.4|72447.4|72456.2|72450.2|72439|72431.8|449
1741223400000|2025-03-06 01:10:00|72451.3|72445.3|72444.8|72432.8|72458.8|72446.8|72437.6|72429.1|410
1741223700000|2025-03-06 01:15:00|72444.6|72432.6|72445.7|72433.7|72449.6|72439.3|72436.6|72424.6|425
1741224000000|2025-03-06 01:20:00|72446.6|72434.6|72428.6|72416.6|72448.1|72439|72423.1|72411.8|444
1741224300000|2025-03-06 01:25:00|72428.9|72416.9|72424.4|72412.4|72430.5|72418.5|72417.7|72405.7|413
1741224600000|2025-03-06 01:30:00|72425.4|72413.4|72455|72443|72468.9|72456.9|72410.3|72402.1|788
1741224900000|2025-03-06 01:35:00|72454.9|72442.9|72420.9|72414.9|72455.6|72446.1|72419.1|72410|710
1741225200000|2025-03-06 01:40:00|72421.1|72415.1|72436|72424|72437.7|72428.5|72416.4|72404.4|722
1741225500000|2025-03-06 01:45:00|72435.6|72423.6|72433.9|72421.9|72445.5|72437.5|72426.5|72414.5|628
1741225800000|2025-03-06 01:50:00|72433.7|72421.7|72376|72370|72436.2|72424.2|72376|72366.5|746
1741226100000|2025-03-06 01:55:00|72376.3|72370.3|72424.2|72418.2|72425.1|72419.1|72376.2|72368.9|786
1741226400000|2025-03-06 02:00:00|72424.7|72418.7|72397|72385|72424.7|72418.7|72392.7|72381.8|736
1741226700000|2025-03-06 02:05:00|72392|72386|72414.9|72408.9|72420.2|72413.4|72389.3|72382.6|644
1741227000000|2025-03-06 02:10:00|72415.5|72409.5|72424.8|72418.8|72437.3|72428.1|72412.4|72406.4|659
1741227300000|2025-03-06 02:15:00|72425.1|72419.1|72451.7|72445.7|72456.6|72450.6|72416.7|72410.7|625
1741227600000|2025-03-06 02:20:00|72451.5|72445.5|72478|72472|72486.5|72480.3|72451.1|72445.1|660
1741227900000|2025-03-06 02:25:00|72477.9|72471.9|72465.8|72459.8|72482.1|72474.1|72464.4|72458.2|506
1741228200000|2025-03-06 02:30:00|72466|72460|72458.4|72452.4|72478.2|72472.2|72455|72449|620
1741228500000|2025-03-06 02:35:00|72458.5|72452.5|72462.1|72456.1|72472.9|72462.1|72450.3|72443.3|585
1741228800000|2025-03-06 02:40:00|72462.5|72456.5|72462.5|72456.5|72476.2|72469|72460.2|72454.2|506
1741229100000|2025-03-06 02:45:00|72462.3|72456.3|72445.8|72439.8|72464.1|72458.1|72441.8|72435.8|459
1741229400000|2025-03-06 02:50:00|72446.3|72440.3|72426.9|72420.9|72446.3|72440.3|72419.2|72413.2|458
1741229700000|2025-03-06 02:55:00|72427.2|72421.2|72435.1|72423.1|72441.7|72434.7|72427.2|72420.3|410
1741230000000|2025-03-06 03:00:00|72433.3|72421.3|72437.3|72431.3|72450.9|72442.4|72425.6|72419.6|573
1741230300000|2025-03-06 03:05:00|72437.6|72431.6|72452.8|72446.8|72453.1|72447|72437.6|72431.6|360
1741230600000|2025-03-06 03:10:00|72452.7|72446.7|72469.9|72463.9|72474|72468|72449.6|72443.6|421
1741230900000|2025-03-06 03:15:00|72470.2|72464.2|72461|72455|72470.7|72464.7|72454.8|72446.3|325
1741231200000|2025-03-06 03:20:00|72461.3|72455.3|72475.7|72463.7|72478.4|72470.5|72457.7|72451.7|454
1741231500000|2025-03-06 03:25:00|72474.9|72462.9|72465.5|72459.5|72475.8|72466.7|72460.2|72454.2|414
1741231800000|2025-03-06 03:30:00|72465.4|72459.4|72448.9|72442.9|72467|72461|72448.8|72442.8|413
1741232100000|2025-03-06 03:35:00|72448.6|72442.6|72439.8|72433.8|72451.5|72445.5|72438.3|72432.3|385
1741232400000|2025-03-06 03:40:00|72440|72434|72447.1|72441.1|72452.3|72443.8|72438.1|72432.1|421
1741232700000|2025-03-06 03:45:00|72447.3|72441.3|72448.9|72442.9|72450.6|72444.6|72439.2|72433.2|369
1741233000000|2025-03-06 03:50:00|72449|72443|72445.5|72439.5|72453.4|72447.4|72442.5|72436.5|331
1741233300000|2025-03-06 03:55:00|72445.6|72439.6|72452.6|72440.6|72453.9|72447.9|72445.2|72439.2|322
1741233600000|2025-03-06 04:00:00|72452.5|72440.5|72453.8|72447.8|72456.6|72447.9|72446.3|72436.4|329
1741233900000|2025-03-06 04:05:00|72453.9|72447.9|72457.2|72451.2|72462.6|72454.8|72449.8|72441.1|323
1741234200000|2025-03-06 04:10:00|72457|72451|72453.1|72447.1|72458.2|72452.2|72453|72447|247
1741234500000|2025-03-06 04:15:00|72453.5|72447.5|72444.2|72438.2|72454.9|72448.9|72443.4|72437.4|211
1741234800000|2025-03-06 04:20:00|72444|72438|72442.2|72436.2|72446.9|72440.9|72440.7|72434.7|224
1741235100000|2025-03-06 04:25:00|72442.3|72436.3|72450.7|72444.7|72451.4|72445.4|72440.1|72430.8|217
1741235400000|2025-03-06 04:30:00|72450.6|72444.6|72446.4|72440.4|72450.9|72444.9|72445.3|72439.3|180
1741235700000|2025-03-06 04:35:00|72446.2|72440.2|72444.2|72438.2|72448.2|72442.2|72442.4|72436.4|156
1741236000000|2025-03-06 04:40:00|72444.3|72438.3|72439.5|72433.5|72448.1|72438.6|72438.8|72430|207
1741236300000|2025-03-06 04:45:00|72439.3|72433.3|72438.7|72432.7|72443.2|72436.3|72436.9|72429.8|193
1741236600000|2025-03-06 04:50:00|72438.5|72432.5|72436.3|72424.3|72439.3|72433.3|72427|72420|225
1741236900000|2025-03-06 04:55:00|72435.3|72423.3|72421.6|72415.6|72438.9|72426.9|72415.7|72406.8|355
1741237200000|2025-03-06 05:00:00|72421.2|72415.2|72420.4|72414.4|72428.2|72422.2|72418.7|72409.2|489
1741237500000|2025-03-06 05:05:00|72420|72414|72433.1|72427.1|72438.3|72429.3|72415.2|72409.2|348
1741237800000|2025-03-06 05:10:00|72433.2|72427.2|72439|72433|72444.5|72435|72431.4|72421.6|349
1741238100000|2025-03-06 05:15:00|72438.9|72432.9|72434.5|72428.5|72439.9|72433.9|72432.1|72426.1|276
1741238400000|2025-03-06 05:20:00|72434.8|72428.8|72445.6|72439.6|72449.1|72440.3|72428.3|72422.3|483
1741238700000|2025-03-06 05:25:00|72445.4|72439.4|72439.4|72433.4|72446.3|72440.3|72436.2|72430.2|312
1741239000000|2025-03-06 05:30:00|72439.5|72433.5|72420.5|72414.5|72445|72438.5|72415.5|72409.5|495
1741239300000|2025-03-06 05:35:00|72420.6|72414.6|72436.4|72430.4|72438.3|72432.3|72420.6|72414.6|442
1741239600000|2025-03-06 05:40:00|72436.7|72430.7|72437.9|72431.9|72440.4|72432.2|72429.8|72423.8|389
1741239900000|2025-03-06 05:45:00|72438.6|72432.6|72445.5|72439.5|72450.1|72441.9|72437.2|72428.7|422
1741240200000|2025-03-06 05:50:00|72445.2|72439.2|72434.6|72428.6|72445.2|72439.2|72427.8|72419.6|449
1741240500000|2025-03-06 05:55:00|72434.4|72428.4|72425.4|72419.4|72437.3|72431.3|72411.9|72405.9|719
1741240800000|2025-03-06 06:00:00|72425.3|72419.3|72410.5|72404.5|72426.6|72419.3|72396.5|72388.2|589
1741241100000|2025-03-06 06:05:00|72410.6|72404.6|72396.7|72390.7|72416.3|72410.3|72395.5|72389.5|418
1741241400000|2025-03-06 06:10:00|72396.5|72390.5|72397.2|72391.2|72406.3|72400.3|72377.4|72368.6|599
1741241700000|2025-03-06 06:15:00|72397.4|72391.4|72405.3|72399.3|72409.5|72403.5|72393.6|72387.6|482
1741242000000|2025-03-06 06:20:00|72405.5|72399.5|72393.8|72387.8|72409.2|72403.2|72390|72381.9|523
1741242300000|2025-03-06 06:25:00|72393.4|72387.4|72400.8|72394.8|72404.1|72397.4|72392.9|72385.6|462
1741242600000|2025-03-06 06:30:00|72400.9|72394.9|72395.4|72389.4|72404.8|72397.8|72393.4|72387.4|470
1741242900000|2025-03-06 06:35:00|72395.5|72389.5|72408|72402|72408.4|72402.4|72395.3|72389.3|359
1741243200000|2025-03-06 06:40:00|72407.8|72401.8|72416.7|72410.7|72428|72417|72407.7|72401.7|501
1741243500000|2025-03-06 06:45:00|72416.5|72410.5|72419.4|72407.4|72428.6|72419.4|72412.7|72406.7|466
1741243800000|2025-03-06 06:50:00|72419.5|72407.5|72422.4|72416.4|72430.1|72422|72419|72407|412
1741244100000|2025-03-06 06:55:00|72422.5|72416.5|72419.8|72413.8|72429.5|72423.5|72417.6|72411.6|402
1741244400000|2025-03-06 07:00:00|72419.9|72413.9|72405.2|72393.2|72421.1|72413.9|72388.1|72379.3|704
1741244700000|2025-03-06 07:05:00|72405|72393|72370.5|72364.5|72409.1|72399.6|72364.8|72353.6|627
1741245000000|2025-03-06 07:10:00|72371.1|72365.1|72379|72373|72380.6|72374.6|72360.9|72353.4|692
1741245300000|2025-03-06 07:15:00|72378.9|72372.9|72405.2|72399.2|72405.2|72399.2|72373|72367|596
1741245600000|2025-03-06 07:20:00|72405|72399|72415.3|72409.3|72421.8|72415.8|72399.1|72393.1|546
1741245900000|2025-03-06 07:25:00|72415.5|72409.5|72416.2|72404.2|72431.1|72425.1|72411|72402.9|540
1741246200000|2025-03-06 07:30:00|72416.1|72404.1|72404.9|72398.9|72417.7|72410|72400.8|72391.1|614
1741246500000|2025-03-06 07:35:00|72405|72399|72393.3|72387.3|72416.3|72407.7|72388|72382|512
1741246800000|2025-03-06 07:40:00|72393.4|72387.4|72390.9|72384.9|72400.7|72394.7|72374.6|72368.6|702
1741247100000|2025-03-06 07:45:00|72391.1|72385.1|72393.3|72381.3|72400.2|72392|72378.2|72366.2|687
1741247400000|2025-03-06 07:50:00|72393.2|72381.2|72415.1|72409.1|72415.6|72409.6|72387.4|72381.2|578
1741247700000|2025-03-06 07:55:00|72414.4|72408.4|72433.1|72427.1|72436|72430|72414|72406.3|702
1741248000000|2025-03-06 08:00:00|72433.2|72427.2|72459.5|72453.5|72467|72459.9|72431.3|72425.3|843
1741248300000|2025-03-06 08:05:00|72458.7|72452.7|72439.6|72433.6|72467.8|72459|72434.9|72428.9|630
1741248600000|2025-03-06 08:10:00|72439.5|72433.5|72441.1|72435.1|72451.2|72442.9|72435.2|72427.5|676
1741248900000|2025-03-06 08:15:00|72441|72435|72464.1|72458.1|72474.1|72465.5|72440.2|72431.1|628
1741249200000|2025-03-06 08:20:00|72464.4|72458.4|72464.2|72452.2|72465.8|72459.8|72444.9|72436|679
1741249500000|2025-03-06 08:25:00|72464|72452|72450.4|72438.4|72466.5|72459.6|72445.2|72438|700
1741249800000|2025-03-06 08:30:00|72451.4|72439.4|72443|72437|72453.9|72446.9|72434.7|72427.1|640
1741250100000|2025-03-06 08:35:00|72443.3|72437.3|72441.8|72435.8|72460.6|72448.6|72438.8|72429.7|575
1741250400000|2025-03-06 08:40:00|72441.7|72435.7|72440.2|72434.2|72452|72446|72436.6|72428.9|529
1741250700000|2025-03-06 08:45:00|72438.3|72432.3|72436.2|72424.2|72438.3|72432.3|72416.5|72408.6|526
1741251000000|2025-03-06 08:50:00|72436.4|72424.4|72436.2|72430.2|72451|72439.5|72425.7|72419.7|607
1741251300000|2025-03-06 08:55:00|72436.3|72430.3|72447|72435|72457.7|72449.3|72433.3|72427.3|664
1741251600000|2025-03-06 09:00:00|72446.5|72434.5|72473.7|72467.7|72476.7|72470.7|72446.3|72434.3|773
1741251900000|2025-03-06 09:05:00|72473.6|72467.6|72456.5|72450.5|72476.4|72470.4|72455.3|72448|622
1741252200000|2025-03-06 09:10:00|72456.4|72450.4|72452.1|72446.1|72463.2|72456.9|72447.4|72441.4|634
1741252500000|2025-03-06 09:15:00|72452.8|72446.8|72472.4|72466.4|72472.6|72466.6|72452.8|72445.4|652
1741252800000|2025-03-06 09:20:00|72472.2|72466.2|72451.6|72445.6|72472.9|72466.9|72451.6|72445.6|567
1741253100000|2025-03-06 09:25:00|72452.5|72446.5|72461.7|72455.7|72464.3|72458.3|72443|72437|499
1741253400000|2025-03-06 09:30:00|72462.4|72456.4|72469.5|72463.5|72470.6|72464.6|72458.2|72452.2|599
1741253700000|2025-03-06 09:35:00|72468.8|72462.8|72470.9|72464.9|72483.6|72474.5|72468.2|72460|616
1741254000000|2025-03-06 09:40:00|72470.6|72464.6|72461.2|72455.2|72474.3|72468.3|72458.8|72452.8|399
1741254300000|2025-03-06 09:45:00|72460.8|72454.8|72466.5|72460.5|72467.8|72461.8|72457.7|72451.7|461
1741254600000|2025-03-06 09:50:00|72466.2|72460.2|72470.2|72464.2|72470.2|72464.2|72457.4|72451.4|414
1741254900000|2025-03-06 09:55:00|72470.3|72464.3|72497|72491|72497.2|72491.2|72462.2|72456.2|382
1741255200000|2025-03-06 10:00:00|72497.4|72491.4|72496.3|72490.3|72501.2|72494.6|72489.7|72481.9|394
1741255500000|2025-03-06 10:05:00|72499.7|72493.7|72522.8|72510.8|72534.9|72522.9|72496.9|72489.3|496
1741255800000|2025-03-06 10:10:00|72522.9|72510.9|72517.7|72511.7|72528.4|72521|72505.1|72493.1|475
1741256100000|2025-03-06 10:15:00|72517.3|72511.3|72531.6|72525.6|72539.2|72533.2|72507.2|72499.7|574
1741256400000|2025-03-06 10:20:00|72531.9|72525.9|72509.2|72503.2|72535.8|72527.7|72509.1|72498|532
1741256700000|2025-03-06 10:25:00|72508.9|72502.9|72494.1|72488.1|72511|72505|72493.4|72487.4|489
1741257000000|2025-03-06 10:30:00|72494.2|72488.2|72498.4|72492.4|72500.5|72494.5|72492.1|72486.1|335
1741257300000|2025-03-06 10:35:00|72497.7|72491.7|72483.4|72477.4|72502.5|72495.6|72479.4|72473.4|437
1741257600000|2025-03-06 10:40:00|72483.6|72477.6|72483.9|72477.9|72488|72481.9|72478.7|72472.7|399
1741257900000|2025-03-06 10:45:00|72484|72478|72479.8|72473.8|72485.8|72479.8|72473.4|72467.4|343
1741258200000|2025-03-06 10:50:00|72479.9|72473.9|72488|72476|72492.9|72480.9|72474.5|72465.6|398
1741258500000|2025-03-06 10:55:00|72488.2|72476.2|72486.3|72480.3|72495.6|72483.6|72484.7|72476|472
1741258800000|2025-03-06 11:00:00|72486.4|72480.4|72478.7|72466.7|72492|72483.1|72476|72465.7|393
1741259100000|2025-03-06 11:05:00|72479.4|72467.4|72469.8|72463.8|72480.6|72473.2|72465.7|72459.7|311
1741259400000|2025-03-06 11:10:00|72470|72464|72467.7|72461.7|72489.2|72481.3|72467.2|72458.6|439
1741259700000|2025-03-06 11:15:00|72467.3|72461.3|72469.2|72463.2|72472.6|72466.6|72464.9|72458.9|294
1741260000000|2025-03-06 11:20:00|72469.7|72463.7|72495.3|72483.3|72497.5|72486.6|72467.5|72461.5|352
1741260300000|2025-03-06 11:25:00|72495.4|72483.4|72506.7|72500.7|72509.8|72501|72489.3|72483.3|474
1741260600000|2025-03-06 11:30:00|72507|72501|72506.6|72494.6|72527.6|72516.3|72501.3|72494.4|453
1741260900000|2025-03-06 11:35:00|72506.9|72494.9|72488.4|72476.4|72507.6|72497.7|72488.3|72476.3|330
1741261200000|2025-03-06 11:40:00|72491.8|72479.8|72484.8|72478.8|72498.1|72486.1|72481.4|72470.9|430
1741261500000|2025-03-06 11:45:00|72484.4|72478.4|72492.9|72480.9|72493.6|72483.9|72482.4|72474|317
1741261800000|2025-03-06 11:50:00|72492.6|72480.6|72474.1|72468.1|72495|72483|72473.9|72467.9|334
1741262100000|2025-03-06 11:55:00|72474.3|72468.3|72473.2|72461.2|72476.3|72470.3|72466.3|72455.6|463
1741262400000|2025-03-06 12:00:00|72473.6|72461.6|72491.5|72479.5|72496.4|72485.1|72471.9|72461|519
1741262700000|2025-03-06 12:05:00|72491|72479|72491.2|72485.2|72493.2|72487.2|72481.3|72474|392
1741263000000|2025-03-06 12:10:00|72491|72485|72488.4|72476.4|72502.9|72492.8|72487.1|72475.1|437
1741263300000|2025-03-06 12:15:00|72489.1|72477.1|72501.9|72495.9|72504.8|72498.8|72486.5|72474.5|370
1741263600000|2025-03-06 12:20:00|72502.2|72496.2|72487|72481|72505.9|72499.9|72486.5|72480.5|319
1741263900000|2025-03-06 12:25:00|72487.2|72481.2|72493.2|72487.2|72493.8|72487.8|72482.3|72476.3|328
1741264200000|2025-03-06 12:30:00|72493.4|72487.4|72506.8|72500.8|72508.8|72502.8|72491.6|72485.6|406
1741264500000|2025-03-06 12:35:00|72506.9|72500.9|72491.5|72485.5|72506.9|72500.9|72479.3|72470.1|473
1741264800000|2025-03-06 12:40:00|72491.4|72485.4|72504.8|72492.8|72507.1|72495.1|72488.8|72482.5|473
1741265100000|2025-03-06 12:45:00|72505.1|72493.1|72512.3|72506.3|72513.3|72507.3|72493.3|72484.9|419
1741265400000|2025-03-06 12:50:00|72511.9|72505.9|72524.1|72518.1|72528.5|72518.3|72508.6|72499.1|518
1741265700000|2025-03-06 12:55:00|72525.6|72519.6|72489.3|72483.3|72527.4|72521.4|72488.8|72480|635
1741266000000|2025-03-06 13:00:00|72489.2|72483.2|72494.9|72488.9|72497.3|72491.3|72476.6|72470.6|715
1741266300000|2025-03-06 13:05:00|72495|72489|72490.2|72484.2|72506|72494|72487.6|72475.6|558
1741266600000|2025-03-06 13:10:00|72490.7|72484.7|72475.5|72463.5|72493.4|72487.4|72472.8|72460.8|373
1741266900000|2025-03-06 13:15:00|72482.3|72470.3|72459|72453|72482.3|72470.3|72432.9|72422.8|974
1741267200000|2025-03-06 13:20:00|72458.9|72452.9|72458.9|72452.9|72477.2|72467.9|72455.2|72446.8|836
1741267500000|2025-03-06 13:25:00|72459.9|72453.9|72473.5|72437.4|72473.5|72457.1|72449|72437.3|552
1741267800000|2025-03-06 13:30:00|72479.4|72433|72468.3|72456.3|72504|72478.3|72461.1|72433|725
1741268100000|2025-03-06 13:35:00|72468|72456|72459.6|72447.6|72471.4|72459.4|72447.9|72437.9|689
1741268400000|2025-03-06 13:40:00|72459.5|72447.5|72464.5|72458.5|72473.7|72466.5|72448.5|72439.4|654
1741268700000|2025-03-06 13:45:00|72465.1|72459.1|72451.8|72445.8|72479.9|72471.5|72446.9|72438.1|657
1741269000000|2025-03-06 13:50:00|72451.9|72445.9|72438.1|72432.1|72456.9|72448.4|72427.5|72421.2|819
1741269300000|2025-03-06 13:55:00|72441.3|72429.3|72443.1|72437.1|72449.6|72441.8|72428|72419.1|836
1741269600000|2025-03-06 14:00:00|72444.1|72438.1|72429.1|72423.1|72463.1|72453.8|72414.6|72406.7|850
1741269900000|2025-03-06 14:05:00|72427.7|72421.7|72442.9|72436.9|72459.6|72451.1|72424.7|72418.7|888
1741270200000|2025-03-06 14:10:00|72443.3|72437.3|72440.8|72434.8|72455.5|72448.7|72437.4|72431.1|793
1741270500000|2025-03-06 14:15:00|72440.7|72434.7|72436.4|72430.4|72446.2|72438.1|72424.4|72416|757
1741270800000|2025-03-06 14:20:00|72436.3|72430.3|72446|72440|72455.6|72449.6|72430.7|72423.3|772
1741271100000|2025-03-06 14:25:00|72447.1|72441.1|72431.9|72425.9|72453|72445.7|72431.3|72425.3|759
1741271400000|2025-03-06 14:30:00|72432.3|72426.3|72423.3|72417.3|72442|72431.5|72420.5|72412.7|810
1741271700000|2025-03-06 14:35:00|72423.7|72417.7|72415.1|72403.1|72434.1|72425.2|72410.1|72402.4|850
1741272000000|2025-03-06 14:40:00|72415|72403|72404.1|72398.1|72420.1|72410.3|72399.9|72393.9|766
1741272300000|2025-03-06 14:45:00|72403.9|72397.9|72409.6|72397.6|72425.9|72413.9|72400.9|72394.9|813
1741272600000|2025-03-06 14:50:00|72410|72398|72411.2|72399.2|72417|72409.5|72404.9|72392.9|749
1741272900000|2025-03-06 14:55:00|72410.7|72398.7|72401.6|72395.6|72414.3|72405.5|72400.9|72392.6|585
1741273200000|2025-03-06 15:00:00|72402.2|72396.2|72394.9|72382.9|72407.2|72396.8|72378.9|72368.5|845
1741273500000|2025-03-06 15:05:00|72395.1|72383.1|72387.2|72375.2|72418.8|72406.8|72381.6|72369.6|975
1741273800000|2025-03-06 15:10:00|72386.3|72374.3|72394.5|72388.5|72396.8|72388.9|72371.2|72365.1|853
1741274100000|2025-03-06 15:15:00|72394.1|72388.1|72400.2|72394.2|72408.2|72399.7|72389.2|72383.2|812
1741274400000|2025-03-06 15:20:00|72400.1|72394.1|72424|72412|72428.4|72418.6|72395.3|72389.3|804
1741274700000|2025-03-06 15:25:00|72421.6|72415.6|72421.5|72409.5|72434.3|72425.9|72410.1|72400.6|679
1741275000000|2025-03-06 15:30:00|72421|72409|72445.1|72433.1|72447.6|72437|72419.6|72408.6|747
1741275300000|2025-03-06 15:35:00|72445.3|72433.3|72427.5|72421.5|72453.2|72443.6|72424.5|72416.3|636
1741275600000|2025-03-06 15:40:00|72427.6|72421.6|72446.4|72440.4|72455.3|72444.3|72425.4|72419.4|727
1741275900000|2025-03-06 15:45:00|72448.5|72442.5|72444.6|72432.6|72466.5|72454.5|72439.7|72429.9|798
1741276200000|2025-03-06 15:50:00|72444.7|72432.7|72439.6|72427.6|72452.4|72443.4|72437.3|72427|703
1741276500000|2025-03-06 15:55:00|72436.8|72430.8|72448.4|72442.4|72449.5|72443.5|72430|72421.1|813
1741276800000|2025-03-06 16:00:00|72448.7|72442.7|72429|72417|72450.8|72444.8|72419.2|72409.2|773
1741277100000|2025-03-06 16:05:00|72427.9|72415.9|72446.7|72440.7|72451.5|72441.7|72426.9|72414.9|672
1741277400000|2025-03-06 16:10:00|72446.8|72440.8|72445.5|72439.5|72452.2|72446.2|72431.1|72422.5|682
1741277700000|2025-03-06 16:15:00|72445.3|72439.3|72452|72440|72462.4|72456.4|72444|72435.1|667
1741278000000|2025-03-06 16:20:00|72448.7|72442.7|72455.3|72449.3|72463.8|72455.1|72442.4|72434.8|694
1741278300000|2025-03-06 16:25:00|72455.2|72449.2|72456|72444|72479.3|72471.8|72437.9|72425.9|718
1741278600000|2025-03-06 16:30:00|72456.2|72444.2|72458.8|72446.8|72470.4|72461.3|72451.5|72439.5|909
1741278900000|2025-03-06 16:35:00|72457.5|72445.5|72445|72433|72459.4|72447.4|72435.6|72425|758
1741279200000|2025-03-06 16:40:00|72446.2|72434.2|72456.9|72444.9|72460.3|72451.8|72437.4|72430.8|682
1741279500000|2025-03-06 16:45:00|72457.4|72445.4|72441.9|72429.9|72458.3|72447.8|72440.3|72428.3|648
1741279800000|2025-03-06 16:50:00|72441.8|72429.8|72450.2|72444.2|72459.6|72450.7|72439.7|72427.7|560
1741280100000|2025-03-06 16:55:00|72450.1|72444.1|72448.7|72436.7|72459|72447|72444.6|72436.4|553
1741280400000|2025-03-06 17:00:00|72449.4|72437.4|72438.6|72432.6|72452.2|72441|72435|72425|563
1741280700000|2025-03-06 17:05:00|72438.8|72432.8|72435.4|72423.4|72457|72446.1|72435.3|72423.4|542
1741281000000|2025-03-06 17:10:00|72435.6|72423.6|72433|72421|72439.4|72427.4|72419.4|72410.7|576
1741281300000|2025-03-06 17:15:00|72433.6|72421.6|72458.7|72446.7|72461.4|72449.4|72424.2|72418.2|624
1741281600000|2025-03-06 17:20:00|72458.4|72446.4|72465.1|72453.1|72470|72458|72458.1|72446.1|604
1741281900000|2025-03-06 17:25:00|72464.5|72452.5|72443.4|72437.4|72464.5|72452.5|72441.7|72432.3|530
1741282200000|2025-03-06 17:30:00|72446.3|72434.3|72459.8|72447.8|72464.4|72453.3|72440.6|72430.7|512
1741282500000|2025-03-06 17:35:00|72459.7|72447.7|72466.5|72460.5|72470.7|72461.9|72458.5|72446.5|446
1741282800000|2025-03-06 17:40:00|72466.8|72460.8|72478.7|72472.7|72482.7|72474.7|72461.7|72455.4|513
1741283100000|2025-03-06 17:45:00|72478.6|72472.6|72479.6|72473.6|72482.5|72474.1|72473.5|72465.1|518
1741283400000|2025-03-06 17:50:00|72479.4|72473.4|72473.6|72467.6|72486.6|72478|72473.5|72465.2|516
1741283700000|2025-03-06 17:55:00|72473.7|72467.7|72468|72462|72481.4|72473|72467.4|72457.6|431
1741284000000|2025-03-06 18:00:00|72471.3|72459.3|72455.1|72443.1|72472.6|72462.4|72453.4|72441.4|509
1741284300000|2025-03-06 18:05:00|72455.2|72443.2|72453|72447|72458.6|72449|72446.6|72437.3|391
1741284600000|2025-03-06 18:10:00|72456|72444|72456.9|72444.9|72460.1|72449|72448.1|72436.1|388
1741284900000|2025-03-06 18:15:00|72457.6|72445.6|72468.8|72456.8|72469.5|72459.1|72452.1|72443.2|480
1741285200000|2025-03-06 18:20:00|72469.1|72457.1|72476.1|72464.1|72476.9|72467.3|72462.8|72451.5|396
1741285500000|2025-03-06 18:25:00|72476.4|72464.4|72485.2|72479.2|72487.5|72479.2|72468.8|72456.8|404
1741285800000|2025-03-06 18:30:00|72485.3|72479.3|72471.1|72465.1|72491.4|72481.1|72468|72458.5|431
1741286100000|2025-03-06 18:35:00|72471.3|72465.3|72474.2|72462.2|72480.6|72473.1|72470.1|72460.8|420
1741286400000|2025-03-06 18:40:00|72474.4|72462.4|72496|72484|72497|72488|72474.3|72462.3|531
1741286700000|2025-03-06 18:45:00|72495.9|72483.9|72473.1|72467.1|72497|72485|72470.7|72461.5|418
1741287000000|2025-03-06 18:50:00|72473.2|72467.2|72478.1|72472.1|72485.4|72476.4|72470.3|72459.9|452
1741287300000|2025-03-06 18:55:00|72478|72472|72476.1|72470.1|72484.5|72474.1|72475.1|72466.5|425
1741287600000|2025-03-06 19:00:00|72476.2|72470.2|72474.9|72468.9|72482.9|72474.3|72472.5|72465.5|408
1741287900000|2025-03-06 19:05:00|72474.6|72468.6|72475.4|72463.4|72477.2|72469.1|72470.4|72459.1|352
1741288200000|2025-03-06 19:10:00|72475.2|72463.2|72473.8|72461.8|72480.1|72469.3|72470.1|72459.2|356
1741288500000|2025-03-06 19:15:00|72473.9|72461.9|72466.2|72454.2|72479.4|72467.4|72463.1|72451.1|363
1741288800000|2025-03-06 19:20:00|72466.3|72454.3|72453.1|72447.1|72466.6|72454.6|72452.2|72443.5|357
1741289100000|2025-03-06 19:25:00|72453|72447|72463.4|72451.4|72464.5|72454.5|72452.1|72441|416
1741289400000|2025-03-06 19:30:00|72463.6|72451.6|72456.3|72450.3|72465.4|72453.4|72454.6|72442.6|387
1741289700000|2025-03-06 19:35:00|72456|72450|72450.9|72438.9|72459.4|72450.9|72449.3|72437.3|307
1741290000000|2025-03-06 19:40:00|72450.8|72438.8|72450.6|72438.6|72453.2|72441.6|72443.6|72434.7|328
1741290300000|2025-03-06 19:45:00|72450.7|72438.7|72447.9|72435.9|72454.4|72445.3|72445.2|72433.2|491
1741290600000|2025-03-06 19:50:00|72448|72436|72449.1|72437.1|72450.8|72438.8|72441|72429.1|458
1741290900000|2025-03-06 19:55:00|72449.7|72437.7|72439.8|72433.8|72451.4|72439.4|72436.8|72430.8|405
1741291200000|2025-03-06 20:00:00|72440.4|72434.4|72443.6|72431.6|72448.3|72438.8|72437.6|72427.7|467
1741291500000|2025-03-06 20:05:00|72443.7|72431.7|72444.2|72432.2|72449.6|72438.9|72441.4|72430.3|447
1741291800000|2025-03-06 20:10:00|72444.3|72432.3|72448.7|72436.7|72448.7|72436.7|72440.1|72428.1|325
1741292100000|2025-03-06 20:15:00|72448.9|72436.9|72445.9|72439.9|72449.9|72440.3|72444.3|72433.8|316
1741292400000|2025-03-06 20:20:00|72446|72440|72449.7|72437.7|72452.5|72443.8|72445.5|72435.6|278
1741292700000|2025-03-06 20:25:00|72449.8|72437.8|72463|72451|72464.6|72452.6|72447|72437.5|339
1741293000000|2025-03-06 20:30:00|72462.8|72450.8|72463.6|72451.6|72467.5|72456.5|72452.2|72440.2|494
1741293300000|2025-03-06 20:35:00|72463.9|72451.9|72474.5|72468.5|72480.4|72472|72463.9|72451.9|381
1741293600000|2025-03-06 20:40:00|72474.4|72468.4|72473.9|72461.9|72483.5|72474.5|72473.7|72461.7|372
1741293900000|2025-03-06 20:45:00|72473.8|72461.8|72471.4|72459.4|72476.6|72464.6|72470.8|72458.8|302
1741294200000|2025-03-06 20:50:00|72471.6|72459.6|72472.3|72460.3|72473.3|72461.3|72470.4|72458.4|268
1741294500000|2025-03-06 20:55:00|72472.2|72460.2|72473.4|72461.4|72475.1|72463.1|72470.5|72458.5|296
1741294800000|2025-03-06 21:00:00|72473.2|72461.2|72472.4|72460.4|72475.1|72463.1|72471.4|72459.4|81
1741295100000|2025-03-06 21:05:00|72471.6|72459.6|72473.2|72461.2|72475.9|72463.9|72470|72458|73
1741295400000|2025-03-06 21:10:00|72472.9|72460.9|72481.6|72469.6|72483.7|72471.7|72472.3|72460.3|104
1741295700000|2025-03-06 21:15:00|72480.8|72468.8|72476|72464|72482.8|72470.8|72475.3|72463.3|80
1741296000000|2025-03-06 21:20:00|72475.8|72463.8|72475.4|72463.4|72475.8|72463.8|72474.7|72462.7|30
1741296300000|2025-03-06 21:25:00|72475.2|72463.2|72473.4|72461.4|72475.4|72463.4|72469.2|72457.2|80
1741296600000|2025-03-06 21:30:00|72472.3|72460.3|72456.2|72425.1|72479|72461|72445.5|72415.7|535
1741296900000|2025-03-06 21:35:00|72456.3|72425.2|72443.9|72431.9|72466.8|72449.3|72440.2|72411.8|687
1741297200000|2025-03-06 21:40:00|72446.3|72434.3|72444.9|72432.9|72464.2|72436.4|72440|72416|145
1741297500000|2025-03-06 21:45:00|72462.2|72418.6|72444|72432|72466.9|72433.4|72443.4|72413.9|48
1741297800000|2025-03-06 21:50:00|72443.9|72431.9|72467|72413.6|72467|72435.3|72443.8|72413.6|58
1741298100000|2025-03-06 21:55:00|72471.5|72409.9|72482.9|72404.5|72488.1|72436.8|72444|72394.4|308
1741298400000|2025-03-06 22:00:00|72479.9|72403.5|72492.7|72405.5|72492.7|72405.9|72479.9|72397.9|25
1741298700000|2025-03-06 22:05:00|72487.8|72403.1|72486.9|72405.5|72489.8|72411|72484.4|72396|67
1741299000000|2025-03-06 22:10:00|72487.8|72403.1|72467.3|72398.4|72488.7|72403.6|72463.5|72396.2|81
1741299300000|2025-03-06 22:15:00|72464.5|72401.1|72453.1|72406.4|72464.5|72407.8|72450.6|72401.1|124
1741299600000|2025-03-06 22:20:00|72453|72406.5|72452.4|72405.9|72453|72407.9|72450.4|72404.6|77
1741299900000|2025-03-06 22:25:00|72450.5|72406.2|72442.9|72408.1|72452.3|72410|72440.7|72405.9|110
1741300200000|2025-03-06 22:30:00|72441.1|72407.5|72446.5|72410.1|72474.6|72420.3|72430.4|72406.3|166
1741300500000|2025-03-06 22:35:00|72447.1|72410.4|72444.7|72408|72449.1|72411.2|72441.2|72400.7|158
1741300800000|2025-03-06 22:40:00|72444.6|72407.9|72445|72405.3|72445.9|72409.8|72441.9|72404.7|96
1741301100000|2025-03-06 22:45:00|72444.8|72404.9|72446.7|72403.9|72448.6|72405.4|72444.2|72403.4|54
1741301400000|2025-03-06 22:50:00|72446.6|72402.4|72453.8|72400.2|72454|72402.7|72446.6|72399.9|34
1741301700000|2025-03-06 22:55:00|72453.7|72400.1|72471.8|72459.8|72488.1|72460.5|72452.5|72399.5|116
1741302000000|2025-03-06 23:00:00|72472.5|72460.5|72476.1|72464.1|72494.8|72471.9|72471.4|72423.5|113
1741302300000|2025-03-06 23:05:00|72476.2|72464.2|72465.8|72453.8|72483.9|72464.2|72458.1|72416.4|189
1741302600000|2025-03-06 23:10:00|72465.7|72453.7|72478.1|72466.1|72485.5|72469.2|72464.2|72447.5|95
1741302900000|2025-03-06 23:15:00|72478|72466|72493|72481|72493.5|72481.5|72475.2|72463.2|95
1741303200000|2025-03-06 23:20:00|72493.3|72481.3|72460.3|72408|72493.4|72481.4|72443.7|72406.1|125
1741303500000|2025-03-06 23:25:00|72459.9|72407.9|72489.9|72441.6|72496.5|72451|72441|72402.2|196
1741303800000|2025-03-06 23:30:00|72490.3|72442.4|72495.7|72446.2|72495.7|72459.2|72469.3|72442.4|199
1741304100000|2025-03-06 23:35:00|72496.7|72447.1|72471.3|72459.3|72496.7|72460.6|72467.6|72446.5|84
1741304400000|2025-03-06 23:40:00|72470.8|72458.8|72467|72455|72490|72460.8|72462.3|72445.4|94
1741304700000|2025-03-06 23:45:00|72491.2|72452|72473|72461|72499.2|72465.8|72469.1|72446.5|196
1741305000000|2025-03-06 23:50:00|72472.7|72460.7|72450.6|72438.6|72473.6|72461.6|72449|72437|120
1741305300000|2025-03-06 23:55:00|72450.4|72438.4|72476.8|72464.8|72476.8|72464.8|72450.2|72438.2|160
1741305600000|2025-03-07 00:00:00|72476.9|72464.9|72456.6|72444.6|72478.6|72466.6|72456.1|72444.1|217
1741305900000|2025-03-07 00:05:00|72456.5|72444.5|72464.9|72452.9|72465.6|72453.6|72452.4|72440.4|234
1741306200000|2025-03-07 00:10:00|72464.7|72452.7|72454.5|72442.5|72465.5|72453.5|72453.3|72441.3|217
1741306500000|2025-03-07 00:15:00|72454.8|72442.8|72454.7|72442.7|72465|72453|72453.2|72441.2|243
1741306800000|2025-03-07 00:20:00|72454.3|72442.3|72468.8|72456.8|72473.6|72461.6|72453.9|72441.9|176
1741307100000|2025-03-07 00:25:00|72468.9|72456.9|72469.6|72457.6|72474.2|72462.2|72465.4|72453.4|215
1741307400000|2025-03-07 00:30:00|72469.9|72457.9|72460.6|72448.6|72471.4|72459.4|72453.6|72441.6|179
1741307700000|2025-03-07 00:35:00|72460.4|72448.4|72458.3|72446.3|72460.4|72448.4|72453.9|72441.9|208
1741308000000|2025-03-07 00:40:00|72458.4|72446.4|72444.9|72432.9|72461.3|72449.3|72444.3|72432.3|143
1741308300000|2025-03-07 00:45:00|72445.9|72433.9|72460.7|72448.7|72463.7|72451.7|72445.1|72433.1|224
1741308600000|2025-03-07 00:50:00|72460.5|72448.5|72462.7|72450.7|72472.2|72460.2|72456.3|72444.3|370
1741308900000|2025-03-07 00:55:00|72462.5|72450.5|72472.1|72460.1|72476.7|72464.7|72462.4|72450.4|334
1741309200000|2025-03-07 01:00:00|72472.2|72460.2|72473.4|72461.4|72479.7|72471.1|72454.8|72446.3|532
1741309500000|2025-03-07 01:05:00|72473.2|72461.2|72455.5|72449.5|72476.6|72465.8|72454.3|72445.2|478
1741309800000|2025-03-07 01:10:00|72455.7|72449.7|72463.7|72451.7|72466.4|72454.4|72453.1|72444.4|331
1741310100000|2025-03-07 01:15:00|72463.8|72451.8|72483.5|72471.5|72493|72481|72463.7|72451.7|505
1741310400000|2025-03-07 01:20:00|72482.5|72470.5|72503.6|72491.6|72503.6|72494.3|72481|72469|516
1741310700000|2025-03-07 01:25:00|72500.2|72494.2|72509.6|72497.6|72513.8|72502.3|72498.6|72487.1|470
1741311000000|2025-03-07 01:30:00|72509.9|72497.9|72525.5|72513.5|72526.6|72518.4|72503.9|72495.5|721
1741311300000|2025-03-07 01:35:00|72525.6|72513.6|72539.3|72527.3|72540.1|72531.9|72522.9|72513.3|516
1741311600000|2025-03-07 01:40:00|72539|72527|72520.2|72514.2|72539.2|72528.4|72518.3|72508.9|539
1741311900000|2025-03-07 01:45:00|72520.3|72514.3|72512.3|72506.3|72523.3|72515.8|72511.5|72501.5|513
1741312200000|2025-03-07 01:50:00|72513|72507|72507.3|72501.3|72516.6|72509.4|72505.8|72499.8|455
1741312500000|2025-03-07 01:55:00|72507.2|72501.2|72506|72500|72510.9|72504.8|72499.1|72493.1|529
1741312800000|2025-03-07 02:00:00|72506.1|72500.1|72520.1|72508.1|72520.1|72508.1|72504.3|72498.3|452
1741313100000|2025-03-07 02:05:00|72520.8|72508.8|72522.9|72516.9|72540.2|72530.2|72519.9|72507.9|593
1741313400000|2025-03-07 02:10:00|72522.1|72516.1|72510.3|72504.3|72524|72518|72509.1|72502|449
1741313700000|2025-03-07 02:15:00|72510.6|72504.6|72503.7|72497.7|72517.9|72511.9|72502.2|72493.2|621
1741314000000|2025-03-07 02:20:00|72503.9|72497.9|72488.6|72482.6|72510.8|72504.8|72488.6|72482.6|583
1741314300000|2025-03-07 02:25:00|72488.2|72482.2|72498.8|72486.8|72501.7|72492.9|72484.9|72478.9|439
1741314600000|2025-03-07 02:30:00|72499|72487|72491.2|72485.2|72505.8|72495.4|72480.7|72474.7|506
1741314900000|2025-03-07 02:35:00|72491.4|72485.4|72488.4|72482.4|72500.2|72488.7|72482.8|72474.4|458
1741315200000|2025-03-07 02:40:00|72488.3|72482.3|72492|72486|72496.7|72486|72485.9|72479.7|375
1741315500000|2025-03-07 02:45:00|72494.6|72482.6|72495.5|72489.5|72498.7|72492.7|72484|72475|428
1741315800000|2025-03-07 02:50:00|72495.8|72489.8|72486.4|72474.4|72496.4|72490.4|72481.2|72473.7|411
1741316100000|2025-03-07 02:55:00|72486.5|72474.5|72484|72478|72492.4|72484.1|72480|72471.5|478
1741316400000|2025-03-07 03:00:00|72484.1|72478.1|72491.6|72485.6|72499.9|72491.1|72480|72471.4|535
1741316700000|2025-03-07 03:05:00|72491.5|72485.5|72486.8|72480.8|72500.4|72494.4|72486.6|72480.6|354
1741317000000|2025-03-07 03:10:00|72486.9|72480.9|72481.3|72475.3|72490.9|72484.9|72476.2|72470.2|429
1741317300000|2025-03-07 03:15:00|72481.4|72475.4|72484.4|72478.4|72487.9|72481.9|72475.6|72469.6|380
1741317600000|2025-03-07 03:20:00|72484.5|72478.5|72479.3|72473.3|72491.3|72484.3|72476.8|72470.8|405
1741317900000|2025-03-07 03:25:00|72479.4|72473.4|72467.8|72461.8|72481.6|72473.7|72464.4|72452.4|554
1741318200000|2025-03-07 03:30:00|72467.7|72461.7|72472.3|72466.3|72476.7|72470.7|72463.2|72457.2|429
1741318500000|2025-03-07 03:35:00|72472.4|72466.4|72462.9|72450.9|72475.7|72469.4|72459.7|72447.7|456
1741318800000|2025-03-07 03:40:00|72462.7|72450.7|72462.4|72456.4|72467.3|72461.3|72458.8|72446.8|406
1741319100000|2025-03-07 03:45:00|72462.5|72456.5|72465.1|72459.1|72468.8|72459.9|72457.8|72449.1|329
1741319400000|2025-03-07 03:50:00|72465.9|72459.9|72463.7|72457.7|72468|72462|72458.9|72452.9|354
1741319700000|2025-03-07 03:55:00|72463.8|72457.8|72453.4|72441.4|72467|72461|72445.9|72435.5|377
1741320000000|2025-03-07 04:00:00|72453.5|72441.5|72448.9|72442.9|72457.3|72446.9|72445.6|72436.2|306
1741320300000|2025-03-07 04:05:00|72449.7|72443.7|72449.3|72437.3|72453.9|72445.6|72441.1|72430.2|319
1741320600000|2025-03-07 04:10:00|72449.5|72437.5|72449.9|72443.9|72451.7|72445.7|72440.5|72434.5|257
1741320900000|2025-03-07 04:15:00|72449.8|72443.8|72446|72440|72456.4|72450.4|72445.1|72436.5|257
1741321200000|2025-03-07 04:20:00|72445.7|72439.7|72455.1|72449.1|72455.6|72449.6|72444.9|72438.9|225
1741321500000|2025-03-07 04:25:00|72455|72449|72451.4|72445.4|72456.5|72450.5|72450.3|72444.3|210
1741321800000|2025-03-07 04:30:00|72451.3|72445.3|72445.6|72439.6|72451.6|72445.6|72437.2|72431.2|303
1741322100000|2025-03-07 04:35:00|72445.4|72439.4|72447.3|72441.3|72449.1|72443.1|72444.8|72436.5|219
1741322400000|2025-03-07 04:40:00|72447.1|72441.1|72446|72440|72450.8|72444.8|72444.7|72438.7|215
1741322700000|2025-03-07 04:45:00|72446.3|72440.3|72451.9|72445.9|72453.2|72447.2|72444.1|72437.8|239
1741323000000|2025-03-07 04:50:00|72452|72446|72442.2|72436.2|72452.5|72446.5|72439.8|72432.9|208
1741323300000|2025-03-07 04:55:00|72442.3|72436.3|72435.6|72429.6|72448|72442|72433.5|72427.5|268
1741323600000|2025-03-07 05:00:00|72435.4|72429.4|72440.3|72434.3|72444.4|72437|72428.7|72422.7|439
1741323900000|2025-03-07 05:05:00|72440.2|72434.2|72440.7|72434.7|72442.8|72436.7|72430.3|72424.3|334
1741324200000|2025-03-07 05:10:00|72440.6|72434.6|72432.2|72426.2|72444.6|72438.6|72431.6|72425.6|441
1741324500000|2025-03-07 05:15:00|72432.3|72426.3|72428.9|72422.9|72439.6|72429.4|72425.3|72419.3|438
1741324800000|2025-03-07 05:20:00|72429|72423|72430.1|72424.1|72434.3|72426.2|72424.6|72418.6|396
1741325100000|2025-03-07 05:25:00|72429.8|72423.8|72433.6|72427.6|72434.8|72428.8|72429.1|72423.1|316
1741325400000|2025-03-07 05:30:00|72433.2|72427.2|72414.3|72408.3|72436.6|72428.5|72411.4|72405.4|560
1741325700000|2025-03-07 05:35:00|72415.3|72409.3|72420.5|72414.5|72422.6|72416.6|72406.1|72397.6|520
1741326000000|2025-03-07 05:40:00|72420.6|72414.6|72426.1|72420.1|72430.7|72423|72414|72408|486
1741326300000|2025-03-07 05:45:00|72426.4|72420.4|72436.5|72430.5|72437.8|72431.8|72420.8|72414.8|595
1741326600000|2025-03-07 05:50:00|72437.3|72431.3|72449.1|72443.1|72455|72449|72437|72431|495
1741326900000|2025-03-07 05:55:00|72449.2|72443.2|72447.1|72441.1|72452.7|72444.7|72439.7|72433.3|546
1741327200000|2025-03-07 06:00:00|72447|72441|72450|72444|72457.7|72451.7|72443.6|72437.6|449
1741327500000|2025-03-07 06:05:00|72450.2|72444.2|72460.8|72454.8|72461.1|72455.1|72449.4|72443.4|440
1741327800000|2025-03-07 06:10:00|72460.6|72454.6|72458|72452|72466|72460|72453.3|72447.3|556
1741328100000|2025-03-07 06:15:00|72457.8|72451.8|72452.7|72446.7|72467.7|72461.7|72450.6|72444.6|528
1741328400000|2025-03-07 06:20:00|72452.9|72446.9|72460.6|72454.6|72466|72460|72451.6|72444.4|536
1741328700000|2025-03-07 06:25:00|72460|72454|72463.1|72457.1|72467.8|72461.8|72458.6|72450.5|515
1741329000000|2025-03-07 06:30:00|72463.2|72457.2|72463.8|72457.8|72470.7|72464.7|72461.6|72455.6|432
1741329300000|2025-03-07 06:35:00|72463.7|72457.7|72470.7|72464.7|72480.3|72474.3|72463.7|72457.7|473
1741329600000|2025-03-07 06:40:00|72470.3|72464.3|72468.1|72462.1|72474.9|72468.9|72465.2|72459.2|395
1741329900000|2025-03-07 06:45:00|72468.3|72462.3|72461.3|72455.3|72469.2|72463.2|72457.5|72448.4|432
1741330200000|2025-03-07 06:50:00|72461.6|72455.6|72464.5|72458.5|72467.1|72461.1|72460.1|72452.7|473
1741330500000|2025-03-07 06:55:00|72464.8|72458.8|72469.6|72463.6|72471.8|72465.8|72459.6|72452.6|542
1741330800000|2025-03-07 07:00:00|72468.9|72462.9|72486.9|72480.9|72486.9|72480.9|72466.6|72459.1|531
1741331100000|2025-03-07 07:05:00|72488.8|72482.8|72487|72475|72490.7|72484.7|72471.9|72465.9|570
1741331400000|2025-03-07 07:10:00|72486|72474|72482.6|72476.6|72491.4|72485.4|72482|72472.1|510
1741331700000|2025-03-07 07:15:00|72482.4|72476.4|72482.3|72476.3|72488.5|72480.5|72480.5|72474|392
1741332000000|2025-03-07 07:20:00|72482.2|72476.2|72479.4|72473.4|72485.1|72476.4|72474|72468|421
1741332300000|2025-03-07 07:25:00|72479.5|72473.5|72475.6|72469.6|72480.7|72474.7|72474.6|72468.6|346
1741332600000|2025-03-07 07:30:00|72476.1|72470.1|72468.3|72462.3|72481.2|72473.4|72468.2|72462.2|402
1741332900000|2025-03-07 07:35:00|72468.2|72462.2|72460.6|72454.6|72475.2|72469.2|72457.9|72451.9|368
1741333200000|2025-03-07 07:40:00|72461|72455|72448.8|72442.8|72463.4|72455.2|72448.8|72442.8|437
1741333500000|2025-03-07 07:45:00|72448.9|72442.9|72457.7|72445.7|72458.4|72452.4|72447.1|72441.1|419
1741333800000|2025-03-07 07:50:00|72458.2|72446.2|72453.4|72447.4|72460.9|72451.8|72451.8|72444.6|402
1741334100000|2025-03-07 07:55:00|72453.5|72447.5|72454.7|72448.7|72459.9|72453.9|72451.6|72445.6|383
1741334400000|2025-03-07 08:00:00|72454.4|72448.4|72440.9|72434.9|72460.3|72452.5|72436|72430|442
1741334700000|2025-03-07 08:05:00|72441.4|72435.4|72436.6|72424.6|72445|72436.5|72425.5|72419.5|420
1741335000000|2025-03-07 08:10:00|72437.1|72425.1|72424.2|72418.2|72443.9|72433.1|72422.1|72416.1|538
1741335300000|2025-03-07 08:15:00|72424.3|72418.3|72424.1|72418.1|72431.4|72425.4|72411|72405|553
1741335600000|2025-03-07 08:20:00|72423.9|72417.9|72420.2|72414.2|72434.5|72425.4|72419.2|72413.2|470
1741335900000|2025-03-07 08:25:00|72419.8|72413.8|72402|72396|72428.2|72422.2|72398.2|72392.2|616
1741336200000|2025-03-07 08:30:00|72401.7|72395.7|72367.4|72355.4|72402.2|72396.2|72357.5|72348.1|706
1741336500000|2025-03-07 08:35:00|72367.5|72355.5|72362.5|72356.5|72380.4|72374.4|72359.9|72352.7|579
1741336800000|2025-03-07 08:40:00|72362.4|72356.4|72335.3|72329.3|72369.7|72363.7|72331.4|72319.4|665
1741337100000|2025-03-07 08:45:00|72335.7|72329.7|72345.9|72339.9|72357.5|72348.7|72332.2|72320.2|676
1741337400000|2025-03-07 08:50:00|72345.8|72339.8|72350|72344|72357.3|72350.5|72341.7|72334.7|582
1741337700000|2025-03-07 08:55:00|72350.2|72344.2|72345.8|72333.8|72371.6|72362.5|72340.4|72333.4|670
1741338000000|2025-03-07 09:00:00|72345.7|72333.7|72349.6|72343.6|72356.4|72350.4|72337.3|72325.3|598
1741338300000|2025-03-07 09:05:00|72349.9|72343.9|72347.8|72341.8|72357.5|72351.5|72341.9|72335.9|492
1741338600000|2025-03-07 09:10:00|72348.5|72342.5|72311.6|72299.6|72352.6|72346.6|72309.1|72297.1|567
1741338900000|2025-03-07 09:15:00|72310.4|72298.4|72314.1|72302.1|72326.3|72318.8|72305.3|72294.2|589
1741339200000|2025-03-07 09:20:00|72315.5|72303.5|72309.1|72303.1|72317.8|72306.2|72296.4|72287.5|591
1741339500000|2025-03-07 09:25:00|72308.9|72302.9|72309.6|72303.6|72320.9|72314.9|72304.9|72298.9|507
1741339800000|2025-03-07 09:30:00|72309.4|72303.4|72302.3|72296.3|72318.7|72312.7|72296.1|72290.1|493
1741340100000|2025-03-07 09:35:00|72303.1|72297.1|72299.4|72293.4|72316.4|72310.4|72298.8|72292.8|437
1741340400000|2025-03-07 09:40:00|72299.2|72293.2|72300.5|72294.5|72306.1|72300.1|72299.1|72293.1|377
1741340700000|2025-03-07 09:45:00|72300.4|72294.4|72286.1|72280.1|72304.8|72298.8|72282.6|72274.4|503
1741341000000|2025-03-07 09:50:00|72286.2|72280.2|72307.1|72301.1|72307.2|72301.2|72282.1|72276.1|505
1741341300000|2025-03-07 09:55:00|72307|72301|72304.9|72298.9|72311.8|72305.8|72298.1|72292.1|281
1741341600000|2025-03-07 10:00:00|72304.6|72298.6|72327.3|72321.3|72333.9|72327.9|72303|72293.2|422
1741341900000|2025-03-07 10:05:00|72327.1|72321.1|72310.9|72304.9|72328.4|72322.4|72310.7|72304.7|420
1741342200000|2025-03-07 10:10:00|72310.5|72304.5|72338.4|72332.4|72342.8|72336.8|72304.7|72298.7|543
1741342500000|2025-03-07 10:15:00|72336.2|72330.2|72338.3|72332.3|72348.5|72342.5|72332.1|72326.1|421
1741342800000|2025-03-07 10:20:00|72338.2|72332.2|72345.5|72339.5|72351.7|72343.3|72337.5|72331.5|380
1741343100000|2025-03-07 10:25:00|72345.6|72339.6|72359.3|72353.3|72367.5|72361.5|72344.4|72338.4|403
1741343400000|2025-03-07 10:30:00|72359.4|72353.4|72352.6|72340.6|72367.4|72360.3|72349|72340.6|434
1741343700000|2025-03-07 10:35:00|72352.5|72340.5|72332|72326|72354.4|72342.4|72332|72326|454
1741344000000|2025-03-07 10:40:00|72332.5|72326.5|72336.3|72330.3|72342.2|72336.2|72330|72324|361
1741344300000|2025-03-07 10:45:00|72336.1|72330.1|72336.8|72330.8|72341.2|72335.2|72332.1|72326.1|358
1741344600000|2025-03-07 10:50:00|72336.9|72330.9|72337.8|72331.8|72339.4|72333.2|72330.3|72324.3|404
1741344900000|2025-03-07 10:55:00|72337.5|72331.5|72339.9|72333.9|72347.4|72341.4|72333|72327|343
1741345200000|2025-03-07 11:00:00|72342.6|72336.6|72343.8|72337.8|72350.4|72344.4|72342.6|72336.6|354
1741345500000|2025-03-07 11:05:00|72343.9|72337.9|72343.9|72337.9|72351.9|72341.4|72341.5|72331.9|443
1741345800000|2025-03-07 11:10:00|72344|72338|72346.5|72340.5|72352.9|72340.9|72341.7|72333.9|405
1741346100000|2025-03-07 11:15:00|72346.1|72340.1|72347.1|72341.1|72347.6|72341.6|72342.8|72336.8|335
1741346400000|2025-03-07 11:20:00|72347.2|72341.2|72340.9|72334.9|72355|72343|72340.8|72334|306
1741346700000|2025-03-07 11:25:00|72341.1|72335.1|72344.1|72338.1|72347.8|72341.8|72341.1|72335.1|230
1741347000000|2025-03-07 11:30:00|72344.3|72338.3|72343.1|72337.1|72350.4|72341.6|72342.4|72336.4|289
1741347300000|2025-03-07 11:35:00|72343.5|72337.5|72354.6|72348.6|72359.4|72352.3|72342.1|72336.1|320
1741347600000|2025-03-07 11:40:00|72354.7|72348.7|72359.7|72353.7|72363.3|72357.3|72352.9|72346.9|310
1741347900000|2025-03-07 11:45:00|72360.1|72354.1|72364.9|72358.9|72364.9|72358.9|72357.7|72351.7|324
1741348200000|2025-03-07 11:50:00|72365.1|72359.1|72354.6|72342.6|72366.5|72360.5|72351.3|72341.7|318
1741348500000|2025-03-07 11:55:00|72353.6|72341.6|72361.3|72355.3|72362.7|72356.7|72352|72341.6|312
1741348800000|2025-03-07 12:00:00|72361.4|72355.4|72358|72352|72367.2|72358|72357.3|72351.2|454
1741349100000|2025-03-07 12:05:00|72358.4|72352.4|72351.9|72345.9|72360.9|72354.9|72351.8|72345.8|327
1741349400000|2025-03-07 12:10:00|72352.1|72346.1|72343.9|72337.9|72367|72357.5|72342.2|72336.2|522
1741349700000|2025-03-07 12:15:00|72344|72338|72352.8|72346.8|72354.9|72348.9|72342.1|72336.1|426
1741350000000|2025-03-07 12:20:00|72353.2|72347.2|72355|72349|72366.1|72360.1|72341.7|72335.7|385
1741350300000|2025-03-07 12:25:00|72355.1|72349.1|72360.6|72354.6|72362.6|72355.3|72353.4|72346.3|320
1741350600000|2025-03-07 12:30:00|72360.5|72354.5|72356.8|72350.8|72360.7|72354.7|72349.9|72343.9|367
1741350900000|2025-03-07 12:35:00|72356.9|72350.9|72345.1|72339.1|72357.1|72351.1|72340.3|72334.3|367
1741351200000|2025-03-07 12:40:00|72344.2|72338.2|72342.6|72336.6|72347.4|72341.4|72340|72334|251
1741351500000|2025-03-07 12:45:00|72342.9|72336.9|72344.4|72338.4|72353.7|72347.7|72340.1|72334.1|374
1741351800000|2025-03-07 12:50:00|72344.6|72338.6|72375.6|72369.6|72381.4|72372.9|72338.2|72332.2|475
1741352100000|2025-03-07 12:55:00|72376.8|72370.8|72381.4|72375.4|72383.5|72375.9|72371.5|72365.5|567
1741352400000|2025-03-07 13:00:00|72381.1|72375.1|72379.7|72373.7|72389.7|72383.7|72377.9|72369.9|602
1741352700000|2025-03-07 13:05:00|72379.6|72373.6|72365|72359|72382.8|72376.8|72359.6|72353.4|560
1741353000000|2025-03-07 13:10:00|72365.1|72359.1|72374.9|72362.9|72376.8|72370.8|72365.1|72359.1|551
1741353300000|2025-03-07 13:15:00|72376.1|72364.1|72372.8|72366.8|72377.5|72369.4|72359.4|72349.6|576
1741353600000|2025-03-07 13:20:00|72372.9|72366.9|72368.8|72356.8|72379.5|72371.6|72362.8|72350.8|562
1741353900000|2025-03-07 13:25:00|72368.7|72356.7|72400.1|72304.9|72401|72359.4|72342.2|72274.8|544
1741354200000|2025-03-07 13:30:00|72379.1|72307.7|72318.3|72306.3|72415.3|72396|72313.6|72276.4|1090
1741354500000|2025-03-07 13:35:00|72318.4|72306.4|72357.9|72345.9|72360.4|72348.4|72305.5|72293.5|1068
1741354800000|2025-03-07 13:40:00|72358|72346|72366.2|72360.2|72367.1|72361.1|72331.9|72322.2|968
1741355100000|2025-03-07 13:45:00|72366|72360|72383|72377|72394.6|72382.6|72366|72355.9|882
1741355400000|2025-03-07 13:50:00|72381.7|72375.7|72391.9|72379.9|72393.5|72385.2|72363|72355.8|855
1741355700000|2025-03-07 13:55:00|72391|72379|72409.4|72397.4|72413|72402.7|72369.6|72363.6|798
1741356000000|2025-03-07 14:00:00|72409.3|72397.3|72384.5|72378.5|72420.8|72414.8|72383.5|72376.6|974
1741356300000|2025-03-07 14:05:00|72384.8|72378.8|72367.7|72355.7|72392.6|72382.2|72360.5|72351.4|881
1741356600000|2025-03-07 14:10:00|72368.5|72356.5|72389.8|72377.8|72402|72395.4|72367.3|72355.3|846
1741356900000|2025-03-07 14:15:00|72387|72381|72379.1|72373.1|72387.9|72381.9|72356.4|72346.7|761
1741357200000|2025-03-07 14:20:00|72377.2|72371.2|72356.6|72344.6|72377.2|72371.2|72345.6|72333.6|804
1741357500000|2025-03-07 14:25:00|72356.7|72344.7|72343.2|72331.2|72366.8|72356.8|72340.7|72328.7|768
1741357800000|2025-03-07 14:30:00|72343.3|72331.3|72356.5|72344.5|72357.6|72345.6|72325.3|72313.3|867
1741358100000|2025-03-07 14:35:00|72355.8|72343.8|72355.7|72349.7|72362.1|72356.1|72325.3|72317.5|848
1741358400000|2025-03-07 14:40:00|72355.2|72349.2|72370.5|72358.5|72378.6|72369.7|72352.8|72344.5|870
1741358700000|2025-03-07 14:45:00|72369.8|72357.8|72372.1|72366.1|72385.7|72377|72356.4|72349.6|818
1741359000000|2025-03-07 14:50:00|72373.3|72367.3|72377.9|72371.9|72384.9|72376|72359.9|72352.5|794
1741359300000|2025-03-07 14:55:00|72378.1|72372.1|72383|72371|72395.2|72388.5|72372.3|72363.8|790
1741359600000|2025-03-07 15:00:00|72383.1|72371.1|72373.6|72367.6|72391.8|72384.9|72366|72354.6|825
1741359900000|2025-03-07 15:05:00|72372.7|72366.7|72387.2|72375.2|72396.8|72386.1|72365.2|72355.9|765
1741360200000|2025-03-07 15:10:00|72387.4|72375.4|72387.2|72381.2|72403.2|72392|72374.5|72364.8|801
1741360500000|2025-03-07 15:15:00|72388.3|72382.3|72370.2|72364.2|72390.6|72382.5|72359.2|72348.4|709
1741360800000|2025-03-07 15:20:00|72369.7|72363.7|72384.6|72378.6|72385.3|72379.3|72368.1|72358.2|650
1741361100000|2025-03-07 15:25:00|72385|72379|72383.6|72371.6|72396.2|72387.1|72379.3|72370.6|697
1741361400000|2025-03-07 15:30:00|72384.9|72372.9|72386|72380|72387.2|72380.1|72371.4|72363.5|689
1741361700000|2025-03-07 15:35:00|72385|72379|72392|72386|72398.3|72389.9|72380.7|72370.7|743
1741362000000|2025-03-07 15:40:00|72391.6|72385.6|72414.3|72408.3|72426.3|72418.5|72391.6|72385.6|763
1741362300000|2025-03-07 15:45:00|72414.9|72408.9|72403.2|72391.2|72426.2|72420.2|72382.1|72370.1|793
1741362600000|2025-03-07 15:50:00|72401.2|72389.2|72403.2|72397.2|72415.5|72404.9|72390.1|72378.1|903
1741362900000|2025-03-07 15:55:00|72403.4|72397.4|72408.4|72402.4|72429.2|72421.4|72399.6|72387.9|842
1741363200000|2025-03-07 16:00:00|72408.5|72402.5|72434.9|72422.9|72439.9|72430.5|72397.5|72391.5|799
1741363500000|2025-03-07 16:05:00|72433.9|72421.9|72443.4|72437.4|72443.4|72437.4|72430.4|72420.8|645
1741363800000|2025-03-07 16:10:00|72442.1|72436.1|72431.9|72425.9|72442.1|72436.1|72422.4|72411.2|580
1741364100000|2025-03-07 16:15:00|72431.7|72425.7|72430.8|72424.8|72446.2|72437.4|72428.5|72422.5|579
1741364400000|2025-03-07 16:20:00|72430.7|72424.7|72437.1|72431.1|72437.3|72431.1|72417.5|72411.5|564
1741364700000|2025-03-07 16:25:00|72436.5|72430.5|72445.2|72439.2|72448.7|72440.8|72431.4|72421.7|650
1741365000000|2025-03-07 16:30:00|72445.3|72439.3|72443.4|72437.4|72460.1|72451.9|72443.4|72437.4|695
1741365300000|2025-03-07 16:35:00|72443.2|72437.2|72435.6|72429.6|72443.7|72437.7|72417.7|72411.7|632
1741365600000|2025-03-07 16:40:00|72435.8|72429.8|72426.4|72414.4|72449.1|72438.9|72425.3|72413.3|609
1741365900000|2025-03-07 16:45:00|72425.8|72413.8|72417.4|72405.4|72430|72418|72414.4|72402.4|608
1741366200000|2025-03-07 16:50:00|72417.7|72405.7|72426.7|72414.7|72427.8|72418.6|72408.2|72398.6|651
1741366500000|2025-03-07 16:55:00|72426.9|72414.9|72422.9|72416.9|72432.3|72426.3|72421.5|72414.9|552
1741366800000|2025-03-07 17:00:00|72422.8|72416.8|72441.6|72429.6|72446.9|72434.9|72413.5|72402.8|587
1741367100000|2025-03-07 17:05:00|72441.3|72429.3|72438.8|72426.8|72448|72436|72422.8|72411.7|919
1741367400000|2025-03-07 17:10:00|72438.7|72426.7|72433.2|72421.2|72454.2|72445|72430.6|72418.6|772
1741367700000|2025-03-07 17:15:00|72432|72420|72462.1|72456.1|72468.6|72456.6|72432|72420|607
1741368000000|2025-03-07 17:20:00|72462.2|72456.2|72457.3|72445.3|72468.8|72459.5|72454.7|72443.7|482
1741368300000|2025-03-07 17:25:00|72454.3|72448.3|72459.5|72447.5|72461.2|72450.4|72445.7|72434.4|473
1741368600000|2025-03-07 17:30:00|72459.2|72447.2|72443.3|72431.3|72478|72466|72441.9|72429.9|561
1741368900000|2025-03-07 17:35:00|72442.7|72430.7|72454|72448|72459.5|72451.8|72437.6|72426|558
1741369200000|2025-03-07 17:40:00|72454.3|72448.3|72456.8|72450.8|72463.9|72451.9|72452.6|72444.2|570
1741369500000|2025-03-07 17:45:00|72456.9|72450.9|72461.9|72449.9|72469.9|72461.7|72456.9|72445.4|532
1741369800000|2025-03-07 17:50:00|72462.2|72450.2|72458.5|72446.5|72470.6|72458.6|72450.9|72439.6|493
1741370100000|2025-03-07 17:55:00|72458.6|72446.6|72447.8|72441.8|72460.8|72452.2|72447.2|72441.2|539
1741370400000|2025-03-07 18:00:00|72447.9|72441.9|72466.6|72454.6|72467.7|72456.6|72443.9|72437.1|564
1741370700000|2025-03-07 18:05:00|72466.5|72454.5|72478.3|72466.3|72480.5|72470.2|72463.6|72454.3|498
1741371000000|2025-03-07 18:10:00|72478.2|72466.2|72478.9|72466.9|72481|72469|72470.1|72458.1|575
1741371300000|2025-03-07 18:15:00|72478.8|72466.8|72474.9|72462.9|72485.5|72473.5|72469.6|72457.6|498
1741371600000|2025-03-07 18:20:00|72474.5|72462.5|72465.3|72453.3|72476.7|72464.7|72459.6|72451.8|462
1741371900000|2025-03-07 18:25:00|72464.8|72452.8|72470|72464|72483|72473.3|72464.5|72452.5|536
1741372200000|2025-03-07 18:30:00|72469.7|72463.7|72478.8|72466.8|72478.9|72466.9|72466.5|72454.5|399
1741372500000|2025-03-07 18:35:00|72479.6|72467.6|72476.1|72464.1|72481.8|72469.8|72472|72460|389
1741372800000|2025-03-07 18:40:00|72475.9|72463.9|72464.7|72452.7|72479.3|72467.3|72463.3|72451.3|411
1741373100000|2025-03-07 18:45:00|72464.6|72452.6|72467|72461|72478.6|72470.2|72463.5|72451.5|425
1741373400000|2025-03-07 18:50:00|72466.9|72460.9|72455|72443|72469.8|72460.9|72453.7|72441.7|279
1741373700000|2025-03-07 18:55:00|72454.6|72442.6|72454.4|72442.4|72462.5|72450.5|72454.4|72442.4|437
1741374000000|2025-03-07 19:00:00|72453.7|72441.7|72456.4|72444.4|72460.3|72448.3|72449.2|72437.2|408
1741374300000|2025-03-07 19:05:00|72457.2|72445.2|72447.9|72435.9|72464.2|72452.2|72447.2|72435.2|348
1741374600000|2025-03-07 19:10:00|72447.8|72435.8|72452.4|72440.4|72454.2|72442.2|72444.3|72432.3|336
1741374900000|2025-03-07 19:15:00|72452.6|72440.6|72449.3|72443.3|72460.4|72449.6|72448.6|72437.6|364
1741375200000|2025-03-07 19:20:00|72448.2|72442.2|72454.2|72448.2|72458.3|72449.3|72446|72437.8|338
1741375500000|2025-03-07 19:25:00|72454|72448|72459.8|72447.8|72461.8|72450.4|72453.9|72441.9|364
1741375800000|2025-03-07 19:30:00|72459.2|72447.2|72450.8|72444.8|72461.1|72449.8|72447.5|72441.5|338
1741376100000|2025-03-07 19:35:00|72451.3|72445.3|72457.7|72445.7|72460.4|72450|72450.9|72441.5|358
1741376400000|2025-03-07 19:40:00|72456.9|72444.9|72453.5|72441.5|72457.6|72445.6|72450.2|72438.2|322
1741376700000|2025-03-07 19:45:00|72453.8|72441.8|72452.7|72440.7|72455.4|72443.4|72449.8|72437.8|386
1741377000000|2025-03-07 19:50:00|72452.5|72440.5|72451|72439|72453|72441|72448.1|72436.1|304
1741377300000|2025-03-07 19:55:00|72450.8|72438.8|72451.4|72445.4|72455.3|72445.9|72442|72432.8|327
1741377600000|2025-03-07 20:00:00|72452|72446|72454.3|72442.3|72457.1|72446.8|72447.2|72439.9|378
1741377900000|2025-03-07 20:05:00|72454.1|72442.1|72453.4|72441.4|72457.9|72445.9|72447.8|72438.6|365
1741378200000|2025-03-07 20:10:00|72453.5|72441.5|72451.6|72439.6|72460.4|72448.5|72448.7|72439.6|316
1741378500000|2025-03-07 20:15:00|72452.3|72440.3|72445.4|72439.4|72453.1|72441.1|72444.9|72436|285
1741378800000|2025-03-07 20:20:00|72445.5|72439.5|72448.7|72436.7|72451.4|72445.4|72444.9|72436.5|246
1741379100000|2025-03-07 20:25:00|72448.5|72436.5|72443.8|72437.8|72450.7|72444.7|72442.6|72434|293
1741379400000|2025-03-07 20:30:00|72442.8|72436.8|72447.6|72435.6|72449.5|72439.6|72442.8|72434.4|291
1741379700000|2025-03-07 20:35:00|72447.4|72435.4|72448.5|72436.5|72451.9|72442.6|72444|72434.9|231
1741380000000|2025-03-07 20:40:00|72448.4|72436.4|72452.7|72446.7|72453.3|72447.3|72448|72436|225
1741380300000|2025-03-07 20:45:00|72452.8|72446.8|72456.1|72444.1|72457.4|72446.9|72451.6|72441.7|198
1741380600000|2025-03-07 20:50:00|72456|72444|72453|72441|72458.4|72446.4|72449.8|72439.9|172
1741380900000|2025-03-07 20:55:00|72452.8|72440.8|72465.3|72459.3|72470.6|72460.1|72449.8|72440|336
1741381200000|2025-03-07 21:00:00|72465.4|72459.4|72460.8|72448.8|72467.8|72459.4|72458.8|72446.8|280
1741381500000|2025-03-07 21:05:00|72466.7|72454.7|72455.6|72443.6|72467.8|72455.8|72455|72443|260
1741381800000|2025-03-07 21:10:00|72455.5|72443.5|72466.5|72454.5|72466.5|72454.5|72454.8|72442.8|162
1741382100000|2025-03-07 21:15:00|72463.8|72451.8|72458.3|72446.3|72463.8|72451.8|72457.1|72445.1|628
1741382400000|2025-03-07 21:20:00|72458.2|72446.2|72458.6|72446.6|72459.7|72447.7|72455.9|72443.9|530
1741382700000|2025-03-07 21:25:00|72458.5|72446.5|72464.1|72452.1|72466.3|72454.3|72457.5|72445.5|583
1741383000000|2025-03-07 21:30:00|72464.3|72452.3|72462.4|72450.4|72465.3|72453.3|72462.2|72450.2|162
1741383300000|2025-03-07 21:35:00|72462.3|72450.3|72422.3|72410.3|72466.3|72454.3|72421.5|72409.5|292
1741383600000|2025-03-07 21:40:00|72421.7|72409.7|72448.9|72436.9|72453.4|72441.4|72411.1|72399.1|413
1741383900000|2025-03-07 21:45:00|72448.8|72436.8|72453.7|72441.7|72455.5|72443.5|72431.5|72419.5|265
1741384200000|2025-03-07 21:50:00|72456.1|72444.1|72442.5|72430.5|72459.4|72447.4|72433.6|72421.6|102
1741384500000|2025-03-07 21:55:00|72442.4|72430.4|72488.5|72410.6|72488.5|72432.4|72442.4|72409.3|11
1741554000000|2025-03-09 21:00:00|72536.6|72394.6|72514.1|72388.1|72536.6|72443|72457|72387.1|21
1741554300000|2025-03-09 21:05:00|72514|72388|72515.8|72389.8|72515.8|72389.8|72514|72388|6
1741554600000|2025-03-09 21:10:00|72513.3|72387.3|72513.6|72387.6|72514.3|72388.3|72513.3|72387.3|9
1741554900000|2025-03-09 21:15:00|72513.7|72387.7|72502.1|72401|72513.7|72401|72502.1|72386.5|3
1741555200000|2025-03-09 21:20:00|72502|72401.1|72502.6|72400.9|72502.6|72401.1|72502|72400.9|3
1741555500000|2025-03-09 21:25:00|72512.5|72386.5|72512.5|72386.5|72512.5|72386.5|72512.5|72386.5|1
1741555800000|2025-03-09 21:30:00|72512.6|72386.6|72504.5|72396|72513.8|72408.1|72495|72386.6|6
1741556100000|2025-03-09 21:35:00|72499.8|72399.8|72497.1|72404.2|72499.8|72442.9|72456.9|72399.8|9
1741556400000|2025-03-09 21:40:00|72497|72404.3|72496.1|72405.2|72497|72442.9|72456.9|72404.3|14
1741556700000|2025-03-09 21:45:00|72495.9|72403.7|72495.7|72404.2|72495.9|72404.2|72495.7|72403.7|6
1741557000000|2025-03-09 21:50:00|72495.4|72404.5|72490.1|72410.6|72495.4|72410.6|72489.8|72404.5|4
1741557300000|2025-03-09 21:55:00|72490|72410.7|72499.2|72400.8|72499.7|72410.8|72490|72400.1|7
1741557600000|2025-03-09 22:00:00|72500.5|72399.4|72502.5|72392.7|72504.3|72400.8|72494.7|72391.3|22
1741557900000|2025-03-09 22:05:00|72501.5|72393.7|72508.6|72389.6|72508.6|72398.3|72497.9|72385.2|17
1741558200000|2025-03-09 22:10:00|72507.4|72388.4|72472.5|72385.7|72507.4|72396.4|72472.4|72353.4|170
1741558500000|2025-03-09 22:15:00|72472.7|72384.7|72459.2|72383.2|72472.7|72401.1|72448.3|72375.3|340
1741558800000|2025-03-09 22:20:00|72459.4|72389.4|72475.8|72400.5|72487.7|72464.5|72445.7|72383.1|135
1741559100000|2025-03-09 22:25:00|72477.2|72402|72480.6|72401.3|72480.7|72404.6|72474.9|72398.3|100
1741559400000|2025-03-09 22:30:00|72480.8|72401.5|72458|72402.9|72480.9|72412|72450.9|72397.4|96
1741559700000|2025-03-09 22:35:00|72457.9|72401.6|72449.7|72412.9|72458.1|72414.2|72448.3|72401.6|143
1741560000000|2025-03-09 22:40:00|72449.6|72412.8|72457.5|72403.9|72458|72412.9|72449.6|72402.2|66
1741560300000|2025-03-09 22:45:00|72457.2|72403.7|72433.5|72421.5|72457.7|72421.8|72433.5|72402.9|142
1741560600000|2025-03-09 22:50:00|72444.3|72414|72469.1|72366.7|72469.1|72421.5|72433.5|72366.7|177
1741560900000|2025-03-09 22:55:00|72465.3|72369.9|72453.4|72381.4|72470.8|72391.3|72441.8|72365.3|90
1741561200000|2025-03-09 23:00:00|72453.6|72381.6|72441.8|72392.4|72458.6|72392.4|72441.5|72376.5|172
1741561500000|2025-03-09 23:05:00|72441.6|72392.2|72428.1|72386.7|72449.7|72402.7|72410.9|72382.1|141
1741561800000|2025-03-09 23:10:00|72413.2|72401.2|72390.9|72378.9|72427.7|72402.6|72389.4|72371.9|100
1741562100000|2025-03-09 23:15:00|72391|72379|72389.9|72377.9|72391|72379|72388.1|72376.1|47
1741562400000|2025-03-09 23:20:00|72390.1|72378.1|72390.3|72378.3|72390.3|72378.3|72389.2|72377.2|19
1741562700000|2025-03-09 23:25:00|72389.8|72377.8|72389.1|72356.9|72416.2|72382.1|72378.9|72353.4|94
1741563000000|2025-03-09 23:30:00|72389.2|72357|72411.1|72369.9|72422.8|72378|72379.1|72350.8|425
1741563300000|2025-03-09 23:35:00|72416.7|72364|72411.8|72372.9|72426|72376.6|72402.9|72359.7|392
1741563600000|2025-03-09 23:40:00|72414.8|72372.6|72425.4|72391.2|72432.4|72392.9|72405.7|72368.5|329
1741563900000|2025-03-09 23:45:00|72429.8|72390.9|72415.6|72403.6|72431.8|72405.1|72408.8|72389.9|286
1741564200000|2025-03-09 23:50:00|72415.4|72403.4|72416.2|72404.2|72418.7|72406.7|72408.7|72396.7|237
1741564500000|2025-03-09 23:55:00|72416|72404|72416.1|72404.1|72421.8|72409.8|72414.8|72402.8|166
1741564800000|2025-03-10 00:00:00|72410.7|72398.7|72415.8|72403.8|72422.9|72410.9|72407.5|72395.5|225
1741565100000|2025-03-10 00:05:00|72417.2|72405.2|72429|72417|72429.8|72417.8|72410|72398|237
1741565400000|2025-03-10 00:10:00|72428.9|72416.9|72434.1|72422.1|72437.7|72425.7|72421.9|72409.9|280
1741565700000|2025-03-10 00:15:00|72434|72422|72427.2|72415.2|72435.4|72425.9|72419.9|72410.6|272
1741566000000|2025-03-10 00:20:00|72426.9|72414.9|72429.8|72417.8|72431.2|72422.4|72420.5|72408.5|211
1741566300000|2025-03-10 00:25:00|72427.5|72421.5|72434.7|72422.7|72440.3|72431.3|72427.4|72416.4|201
1741566600000|2025-03-10 00:30:00|72434.2|72422.2|72433.4|72421.4|72444.3|72435.2|72431.3|72419.3|295
1741566900000|2025-03-10 00:35:00|72433.3|72421.3|72424.1|72418.1|72440.3|72430.5|72420.8|72411.7|308
1741567200000|2025-03-10 00:40:00|72423.6|72417.6|72404.9|72392.9|72426.9|72418.7|72401.4|72391.2|449
1741567500000|2025-03-10 00:45:00|72404.8|72392.8|72404|72392|72407.3|72397.6|72392.8|72382.8|429
1741567800000|2025-03-10 00:50:00|72404.1|72392.1|72400.9|72388.9|72413|72401|72394.5|72382.5|500
1741568100000|2025-03-10 00:55:00|72399.8|72387.8|72403.1|72397.1|72407.2|72398.1|72388.2|72379.6|566
1741568400000|2025-03-10 01:00:00|72403.3|72397.3|72375.1|72369.1|72406.2|72397.3|72365.1|72359.1|561
1741568700000|2025-03-10 01:05:00|72375.2|72369.2|72373.6|72367.6|72382.5|72376.5|72367|72359.2|411
1741569000000|2025-03-10 01:10:00|72373.7|72367.7|72375|72363|72381.3|72369.9|72363.8|72354.8|373
1741569300000|2025-03-10 01:15:00|72374.9|72362.9|72408.6|72396.6|72413.3|72401.3|72363.8|72351.8|610
1741569600000|2025-03-10 01:20:00|72406.9|72394.9|72402.5|72390.5|72415.8|72406.8|72398.9|72390.2|455
1741569900000|2025-03-10 01:25:00|72402.1|72390.1|72433.2|72421.2|72434.7|72422.7|72398.5|72389.5|432
1741570200000|2025-03-10 01:30:00|72433.1|72421.1|72442|72436|72449|72440.7|72430.9|72418.9|677
1741570500000|2025-03-10 01:35:00|72442.1|72436.1|72485.1|72479.1|72490.5|72481.6|72441.9|72435.9|637
1741570800000|2025-03-10 01:40:00|72485.2|72479.2|72491|72485|72503.6|72493.3|72481.6|72472.3|688
1741571100000|2025-03-10 01:45:00|72490.8|72484.8|72527.8|72521.8|72531.3|72525.3|72484.8|72478.8|746
1741571400000|2025-03-10 01:50:00|72528.1|72522.1|72522.1|72516.1|72529|72523|72509.8|72502.3|675
1741571700000|2025-03-10 01:55:00|72523|72517|72526.8|72520.8|72528.8|72522.8|72514.6|72507.5|610
1741572000000|2025-03-10 02:00:00|72527|72521|72519.6|72513.6|72534.6|72528.6|72514.1|72508.1|635
1741572300000|2025-03-10 02:05:00|72519.8|72513.8|72547.8|72541.8|72556.5|72549.5|72519.2|72511.5|671
1741572600000|2025-03-10 02:10:00|72547.9|72541.9|72562.9|72556.9|72577.6|72571.5|72547.9|72541.9|662
1741572900000|2025-03-10 02:15:00|72563.1|72557.1|72573.2|72561.2|72577.3|72571.3|72557.5|72548.6|579
1741573200000|2025-03-10 02:20:00|72572.8|72560.8|72564.9|72558.9|72575.3|72567.4|72556.7|72550.7|544
1741573500000|2025-03-10 02:25:00|72564.3|72558.3|72559.7|72553.7|72572.6|72563.7|72548.9|72540.6|556
1741573800000|2025-03-10 02:30:00|72559.6|72553.6|72566.4|72560.4|72577.3|72569.5|72559.1|72552.5|537
1741574100000|2025-03-10 02:35:00|72566.2|72560.2|72566.5|72560.5|72569.8|72562.8|72558.7|72550.5|538
1741574400000|2025-03-10 02:40:00|72566.8|72560.8|72577.1|72571.1|72582.1|72576.1|72561.5|72554.1|542
1741574700000|2025-03-10 02:45:00|72576.9|72570.9|72606.4|72600.4|72609.8|72603.8|72576.9|72569.2|596
1741575000000|2025-03-10 02:50:00|72605.8|72599.8|72593.3|72587.3|72617.6|72608.1|72592.4|72583.7|546
1741575300000|2025-03-10 02:55:00|72593.6|72587.6|72610.5|72604.5|72616.2|72610.2|72592.6|72586.6|668
1741575600000|2025-03-10 03:00:00|72610.6|72604.6|72616.9|72604.9|72631.6|72621|72601.7|72594.7|633
1741575900000|2025-03-10 03:05:00|72616.5|72604.5|72619.7|72613.7|72630.6|72621.6|72603.8|72596|505
1741576200000|2025-03-10 03:10:00|72618.6|72612.6|72625.2|72619.2|72634|72624.9|72618.6|72612.6|509
1741576500000|2025-03-10 03:15:00|72625.1|72619.1|72616.6|72610.6|72628.3|72622.3|72609.4|72603.4|535
1741576800000|2025-03-10 03:20:00|72617.5|72611.5|72626.9|72614.9|72627.6|72616.8|72611.7|72603.6|531
1741577100000|2025-03-10 03:25:00|72627|72615|72605.4|72599.4|72628.7|72616.7|72603.2|72595|466
1741577400000|2025-03-10 03:30:00|72605.9|72599.9|72607.7|72601.7|72611.6|72605.6|72598.8|72592.8|418
1741577700000|2025-03-10 03:35:00|72608|72602|72604.8|72598.8|72612.5|72606.5|72600|72590.8|369
1741578000000|2025-03-10 03:40:00|72605|72599|72601.4|72595.4|72616.3|72609.2|72601.3|72595.3|421
1741578300000|2025-03-10 03:45:00|72601.3|72595.3|72593.2|72587.2|72604.3|72595.4|72592.9|72583.8|261
1741578600000|2025-03-10 03:50:00|72592.8|72586.8|72593.2|72587.2|72595|72589|72587.2|72578.1|322
1741578900000|2025-03-10 03:55:00|72593.5|72587.5|72602.9|72590.9|72611|72603|72590.9|72584.9|421
1741579200000|2025-03-10 04:00:00|72602.4|72590.4|72592.7|72586.7|72603.1|72591.1|72590.2|72584.2|331
1741579500000|2025-03-10 04:05:00|72592.1|72586.1|72597.5|72591.5|72602.6|72596.6|72590.8|72584.8|235
1741579800000|2025-03-10 04:10:00|72597.8|72591.8|72596.9|72584.9|72598.3|72592.3|72592.2|72582.9|216
1741580100000|2025-03-10 04:15:00|72593.4|72587.4|72595.7|72589.7|72596.8|72590.8|72587.7|72581.7|232
1741580400000|2025-03-10 04:20:00|72595.9|72589.9|72592.1|72586.1|72601.4|72593.6|72590.7|72584.7|216
1741580700000|2025-03-10 04:25:00|72591.7|72585.7|72592|72586|72594.2|72588.2|72590.6|72584.6|165
1741581000000|2025-03-10 04:30:00|72591.9|72585.9|72602.7|72596.7|72610.3|72602.3|72591.9|72585.9|299
1741581300000|2025-03-10 04:35:00|72602|72596|72600.1|72594.1|72607.7|72601.7|72599.2|72593.2|231
1741581600000|2025-03-10 04:40:00|72600|72594|72599|72587|72602|72594.3|72593.3|72583.7|270
1741581900000|2025-03-10 04:45:00|72599.8|72587.8|72600.2|72594.2|72604.9|72598.9|72594.7|72585.9|306
1741582200000|2025-03-10 04:50:00|72600.9|72594.9|72602.4|72596.4|72613.4|72605.5|72598.5|72592.5|434
1741582500000|2025-03-10 04:55:00|72602.8|72596.8|72598.6|72592.6|72610.5|72604.5|72597.9|72591.9|439
1741582800000|2025-03-10 05:00:00|72598.5|72592.5|72621.2|72615.2|72621.2|72615.2|72595.9|72589.9|446
1741583100000|2025-03-10 05:05:00|72621.3|72615.3|72627.5|72621.5|72636.5|72625.4|72619.6|72613.6|427
1741583400000|2025-03-10 05:10:00|72628|72622|72626.4|72620.4|72635|72629|72620.2|72612.6|474
1741583700000|2025-03-10 05:15:00|72626.3|72620.3|72632|72626|72640.4|72634.4|72625.4|72619.4|416
1741584000000|2025-03-10 05:20:00|72632.7|72626.7|72636.7|72630.7|72637.1|72631|72631.6|72623.6|391
1741584300000|2025-03-10 05:25:00|72636.6|72630.6|72634.3|72628.3|72648.6|72637.5|72629.8|72623.8|421
1741584600000|2025-03-10 05:30:00|72634.4|72628.4|72621.1|72615.1|72649|72637|72620.8|72610.9|483
1741584900000|2025-03-10 05:35:00|72621.3|72615.3|72610.9|72604.9|72627.1|72620.3|72608.5|72601.1|547
1741585200000|2025-03-10 05:40:00|72610.2|72604.2|72607.8|72601.8|72618.1|72609.3|72599.3|72591.9|514
1741585500000|2025-03-10 05:45:00|72607.9|72601.9|72613.1|72607.1|72613.2|72607.2|72600|72591.4|497
1741585800000|2025-03-10 05:50:00|72613.2|72607.2|72615.4|72609.4|72628|72622|72613.2|72607.2|652
1741586100000|2025-03-10 05:55:00|72615.5|72609.5|72611.5|72605.5|72630.3|72624.3|72610.5|72602.3|834
1741586400000|2025-03-10 06:00:00|72611.7|72605.7|72607.3|72601.3|72615|72606|72604.5|72595.7|534
1741586700000|2025-03-10 06:05:00|72607.2|72601.2|72588|72582|72610.3|72603.8|72586.5|72577.9|562
1741587000000|2025-03-10 06:10:00|72588.3|72582.3|72590.9|72584.9|72596.5|72590.5|72579.3|72569.1|561
1741587300000|2025-03-10 06:15:00|72590.7|72584.7|72579.9|72567.9|72592|72586|72571.8|72562.6|609
1741587600000|2025-03-10 06:20:00|72579.4|72567.4|72588.2|72576.2|72594.1|72584.2|72566.2|72560.2|646
1741587900000|2025-03-10 06:25:00|72588.3|72576.3|72580.3|72574.3|72588.8|72580.7|72575.6|72569.5|551
1741588200000|2025-03-10 06:30:00|72579.8|72573.8|72586.3|72580.3|72591.9|72585|72575|72569|467
1741588500000|2025-03-10 06:35:00|72586.6|72580.6|72586.5|72580.5|72591.2|72585.2|72566.6|72558.6|554
1741588800000|2025-03-10 06:40:00|72586.9|72580.9|72584.2|72578.2|72594.2|72588.2|72583.4|72577.4|498
1741589100000|2025-03-10 06:45:00|72583.6|72577.6|72589.4|72583.4|72594.9|72586.8|72580.6|72574.6|474
1741589400000|2025-03-10 06:50:00|72589.5|72583.5|72603.5|72597.5|72605.1|72599.1|72589.2|72580.6|603
1741589700000|2025-03-10 06:55:00|72603.6|72597.6|72646.4|72640.4|72647|72641|72602.8|72596.8|690
1741590000000|2025-03-10 07:00:00|72646.8|72640.8|72630.4|72618.4|72651.6|72645.6|72625.3|72613.3|594
1741590300000|2025-03-10 07:05:00|72630.7|72618.7|72636.4|72630.4|72637.9|72630.4|72615.1|72606.9|738
1741590600000|2025-03-10 07:10:00|72635.1|72629.1|72625|72613|72639.4|72629.1|72623.8|72613|665
1741590900000|2025-03-10 07:15:00|72624.8|72612.8|72624|72618|72636.5|72625.6|72617.6|72607.2|633
1741591200000|2025-03-10 07:20:00|72624.2|72618.2|72642.1|72636.1|72646.8|72640.8|72623.8|72617.8|554
1741591500000|2025-03-10 07:25:00|72641.8|72635.8|72639.4|72633.4|72645.7|72639.5|72630.2|72624.2|563
1741591800000|2025-03-10 07:30:00|72639.5|72633.5|72644.8|72638.8|72650.1|72644.1|72631.8|72625.8|655
1741592100000|2025-03-10 07:35:00|72644.7|72638.7|72651.4|72645.4|72662.4|72652.1|72642.4|72632.7|627
1741592400000|2025-03-10 07:40:00|72652|72646|72649|72643|72675.4|72663.9|72648.2|72639.9|634
1741592700000|2025-03-10 07:45:00|72649.1|72643.1|72665.9|72659.9|72670.8|72664.8|72648.2|72641.7|589
1741593000000|2025-03-10 07:50:00|72665.8|72659.8|72664.7|72658.7|72675.6|72669.6|72658.2|72652.2|553
1741593300000|2025-03-10 07:55:00|72668.3|72656.3|72673.2|72667.2|72689.7|72678.4|72666.4|72656.3|679
1741593600000|2025-03-10 08:00:00|72671.4|72665.4|72677.9|72671.9|72685.6|72676.9|72671|72662|570
1741593900000|2025-03-10 08:05:00|72678.1|72672.1|72668.2|72662.2|72684.9|72675.7|72666.6|72658.6|577
1741594200000|2025-03-10 08:10:00|72668.3|72662.3|72678.5|72672.5|72682|72676|72666.4|72659.5|508
1741594500000|2025-03-10 08:15:00|72678.3|72672.3|72682.9|72676.9|72690|72681.8|72671.6|72663.6|548
1741594800000|2025-03-10 08:20:00|72682.5|72676.5|72696.2|72690.2|72699.3|72691.5|72682|72676|571
1741595100000|2025-03-10 08:25:00|72697.4|72691.4|72681.7|72675.7|72702.5|72693.3|72665|72659|780
1741595400000|2025-03-10 08:30:00|72681.8|72675.8|72677.3|72665.3|72684.8|72678.8|72668.2|72659.9|721
1741595700000|2025-03-10 08:35:00|72677.4|72665.4|72661.9|72655.9|72685.1|72676.5|72661|72651.7|632
1741596000000|2025-03-10 08:40:00|72662.1|72656.1|72660|72654|72667.9|72661.9|72656.6|72650|582
1741596300000|2025-03-10 08:45:00|72659.7|72653.7|72660.6|72648.6|72667.6|72661.6|72646.4|72638.7|631
1741596600000|2025-03-10 08:50:00|72660.5|72648.5|72678.4|72672.4|72687.7|72679.7|72646.9|72638.5|567
1741596900000|2025-03-10 08:55:00|72678.2|72672.2|72680|72668|72690.8|72681.7|72675.8|72667.5|608
1741597200000|2025-03-10 09:00:00|72680.4|72668.4|72672.6|72666.6|72683.4|72674|72669|72659.5|460
1741597500000|2025-03-10 09:05:00|72672.1|72666.1|72682.7|72676.7|72684.6|72678.6|72672.1|72666.1|368
1741597800000|2025-03-10 09:10:00|72682.8|72676.8|72667.8|72661.8|72683.8|72677.8|72667.7|72661.7|369
1741598100000|2025-03-10 09:15:00|72668.8|72662.8|72648.7|72642.7|72669.7|72663.7|72639.8|72633.8|539
1741598400000|2025-03-10 09:20:00|72647.7|72641.7|72642.2|72630.2|72652.9|72646.9|72632.7|72626.4|646
1741598700000|2025-03-10 09:25:00|72642.1|72630.1|72627.8|72621.8|72642.2|72630.2|72616.6|72610.6|571
1741599000000|2025-03-10 09:30:00|72628|72622|72637.2|72631.2|72643.1|72637.1|72628|72620.2|509
1741599300000|2025-03-10 09:35:00|72637.3|72631.3|72633.3|72627.3|72647.5|72641.5|72628|72622|478
1741599600000|2025-03-10 09:40:00|72633.1|72627.1|72639.7|72633.7|72650.4|72644.4|72633.1|72627.1|434
1741599900000|2025-03-10 09:45:00|72639.6|72633.6|72624.3|72618.3|72641|72635|72610.7|72599.5|579
1741600200000|2025-03-10 09:50:00|72624.2|72618.2|72620|72614|72634.1|72625.1|72618.4|72612.4|521
1741600500000|2025-03-10 09:55:00|72619.9|72613.9|72635.9|72623.9|72642.9|72636.9|72619.2|72609.8|493
1741600800000|2025-03-10 10:00:00|72635.2|72623.2|72639.6|72633.6|72649.4|72640.4|72618.2|72612.2|531
1741601100000|2025-03-10 10:05:00|72639.5|72633.5|72647|72635|72652.2|72643.1|72634.7|72625.7|547
1741601400000|2025-03-10 10:10:00|72647.5|72635.5|72632|72620|72653|72644.1|72627|72619.8|382
1741601700000|2025-03-10 10:15:00|72632.2|72620.2|72635.7|72623.7|72640.7|72633.8|72621.7|72614.6|543
1741602000000|2025-03-10 10:20:00|72636|72624|72614.6|72602.6|72639|72627|72606.2|72597.7|494
1741602300000|2025-03-10 10:25:00|72613.9|72601.9|72609|72597|72616.2|72607.6|72600.9|72590.6|462
1741602600000|2025-03-10 10:30:00|72608.9|72596.9|72598.5|72586.5|72609.2|72597.2|72593.2|72583|520
1741602900000|2025-03-10 10:35:00|72598.4|72586.4|72593.5|72587.5|72603.9|72594.9|72590.9|72581.7|398
1741603200000|2025-03-10 10:40:00|72593.9|72587.9|72614.7|72608.7|72617.3|72611.3|72593.5|72587.5|432
1741603500000|2025-03-10 10:45:00|72614.8|72608.8|72615|72609|72618|72610.3|72602.7|72595.7|390
1741603800000|2025-03-10 10:50:00|72614.9|72608.9|72614.6|72608.6|72623.6|72617.6|72613.4|72606|433
1741604100000|2025-03-10 10:55:00|72614.7|72608.7|72609.1|72603.1|72614.7|72608.7|72607|72601|336
1741604400000|2025-03-10 11:00:00|72608.9|72602.9|72639.1|72627.1|72641.6|72632|72600.8|72594.8|538
1741604700000|2025-03-10 11:05:00|72637.9|72625.9|72611.3|72605.3|72649.6|72639.8|72611.3|72605.3|936
1741605000000|2025-03-10 11:10:00|72611.5|72605.5|72623.9|72611.9|72626.3|72616.4|72605.7|72596.8|577
1741605300000|2025-03-10 11:15:00|72624.8|72612.8|72606.6|72600.6|72626.9|72618.6|72605|72599|561
1741605600000|2025-03-10 11:20:00|72606.5|72600.5|72597|72591|72608.8|72602.8|72596.9|72590.9|392
1741605900000|2025-03-10 11:25:00|72596.8|72590.8|72596|72584|72604|72592.1|72594|72582|405
1741606200000|2025-03-10 11:30:00|72595.7|72583.7|72592.7|72586.7|72604.7|72598.4|72592.7|72583.7|428
1741606500000|2025-03-10 11:35:00|72591.6|72585.6|72594.8|72588.8|72599.5|72589|72590.3|72581.8|372
1741606800000|2025-03-10 11:40:00|72595|72589|72586.6|72580.6|72598.8|72589.2|72580.8|72572.5|349
1741607100000|2025-03-10 11:45:00|72587|72581|72580.2|72574.2|72594.8|72585.5|72579.3|72570.9|329
1741607400000|2025-03-10 11:50:00|72579.7|72573.7|72594.3|72582.3|72595.7|72585.7|72579.7|72573.7|371
1741607700000|2025-03-10 11:55:00|72594.4|72582.4|72603.7|72597.7|72606.5|72597.7|72592.4|72580.4|420
1741608000000|2025-03-10 12:00:00|72603.6|72597.6|72611.6|72599.6|72615.4|72605.3|72597.7|72588.5|489
1741608300000|2025-03-10 12:05:00|72611.4|72599.4|72601.8|72595.8|72612.6|72600.6|72597.7|72590.8|525
1741608600000|2025-03-10 12:10:00|72602.8|72596.8|72597.1|72591.1|72607.5|72601.5|72593.3|72587.3|458
1741608900000|2025-03-10 12:15:00|72597.2|72591.2|72600.5|72594.5|72603.9|72597.9|72593.7|72587.7|470
1741609200000|2025-03-10 12:20:00|72600.8|72594.8|72597.7|72591.7|72604.6|72596.7|72592.8|72586.8|508
1741609500000|2025-03-10 12:25:00|72598|72592|72576.9|72564.9|72602.8|72593.7|72574.8|72562.8|472
1741609800000|2025-03-10 12:30:00|72575.8|72563.8|72579.8|72573.8|72581.8|72575.8|72572.8|72561.2|557
1741610100000|2025-03-10 12:35:00|72580|72574|72581|72569|72585.4|72576.9|72573.9|72561.9|498
1741610400000|2025-03-10 12:40:00|72580.1|72568.1|72574.7|72568.7|72584.9|72578.3|72573.3|72567.1|503
1741610700000|2025-03-10 12:45:00|72573.9|72567.9|72599.6|72587.6|72601|72589.2|72573.9|72567.9|441
1741611000000|2025-03-10 12:50:00|72599.1|72587.1|72596.5|72584.5|72601.9|72591.1|72589.8|72580.2|471
1741611300000|2025-03-10 12:55:00|72596.6|72584.6|72607.7|72601.7|72615.6|72605.3|72596.6|72584.6|573
1741611600000|2025-03-10 13:00:00|72608.3|72602.3|72614|72602|72617.2|72611.2|72603.7|72594.3|665
1741611900000|2025-03-10 13:05:00|72613.7|72601.7|72592.2|72586.2|72615.7|72606.8|72591.6|72582.5|581
1741612200000|2025-03-10 13:10:00|72592.4|72586.4|72546.6|72534.6|72592.6|72586.6|72543.5|72531.5|755
1741612500000|2025-03-10 13:15:00|72546.2|72534.2|72589.9|72577.9|72593.7|72581.7|72542.1|72530.6|610
1741612800000|2025-03-10 13:20:00|72589.8|72577.8|72588.1|72576.1|72595.2|72583.8|72582.6|72572.6|557
1741613100000|2025-03-10 13:25:00|72588.2|72576.2|72600.9|72588.9|72603.1|72591.1|72586.5|72574.5|500
1741613400000|2025-03-10 13:30:00|72600.2|72588.2|72606|72600|72610.1|72600.4|72598.8|72586.8|713
1741613700000|2025-03-10 13:35:00|72606.1|72600.1|72608.8|72596.8|72609.4|72601.6|72597.6|72589.1|616
1741614000000|2025-03-10 13:40:00|72609.2|72597.2|72607.4|72595.4|72616.2|72604.8|72603.6|72591.6|628
1741614300000|2025-03-10 13:45:00|72607.5|72595.5|72600.8|72594.8|72623.7|72611.7|72589.1|72581.9|639
1741614600000|2025-03-10 13:50:00|72603.3|72591.3|72600.5|72588.5|72611.2|72603|72596.1|72586.6|600
1741614900000|2025-03-10 13:55:00|72600.3|72588.3|72602.1|72590.1|72603.7|72591.7|72593.5|72581.5|581
1741615200000|2025-03-10 14:00:00|72602.4|72590.4|72597.7|72585.7|72605.2|72593.2|72588.8|72576.8|615
1741615500000|2025-03-10 14:05:00|72597.6|72585.6|72584.6|72578.6|72597.6|72585.6|72578.8|72570|613
1741615800000|2025-03-10 14:10:00|72584|72578|72579.1|72573.1|72587.7|72580.4|72568.6|72561.1|677
1741616100000|2025-03-10 14:15:00|72578.2|72572.2|72584.3|72578.3|72589.9|72581.8|72573.5|72567.5|558
1741616400000|2025-03-10 14:20:00|72584.1|72578.1|72574.2|72568.2|72596.2|72590.2|72572.1|72566.1|628
1741616700000|2025-03-10 14:25:00|72574.1|72568.1|72580.8|72574.8|72583.9|72577.8|72571.3|72565.3|640
1741617000000|2025-03-10 14:30:00|72580.6|72574.6|72583.6|72577.6|72586.9|72580.9|72572|72562.8|635
1741617300000|2025-03-10 14:35:00|72583.7|72577.7|72574.9|72568.9|72595.9|72585.7|72572.5|72565.3|754
1741617600000|2025-03-10 14:40:00|72575.1|72569.1|72575.6|72569.6|72578|72572|72568|72561.3|596
1741617900000|2025-03-10 14:45:00|72575.2|72569.2|72584.5|72578.5|72589.3|72580.7|72574.9|72568.4|690
1741618200000|2025-03-10 14:50:00|72584.9|72578.9|72593|72587|72600.6|72594.6|72584.9|72578.9|663
1741618500000|2025-03-10 14:55:00|72592.9|72586.9|72586.6|72580.6|72592.9|72586.9|72583.9|72576.7|617
1741618800000|2025-03-10 15:00:00|72588.9|72576.9|72607.8|72601.8|72607.8|72601.8|72583.9|72575|630
1741619100000|2025-03-10 15:05:00|72607.7|72601.7|72615.8|72603.8|72616.5|72607.1|72605|72593.3|667
1741619400000|2025-03-10 15:10:00|72616.5|72604.5|72604|72598|72616.8|72604.8|72600|72592.3|543
1741619700000|2025-03-10 15:15:00|72604.1|72598.1|72604.7|72598.7|72620.2|72612.5|72602.8|72595.8|492
1741620000000|2025-03-10 15:20:00|72604.3|72598.3|72608|72602|72610|72602.9|72601.7|72592.7|599
1741620300000|2025-03-10 15:25:00|72608.6|72602.6|72596.6|72590.6|72609.3|72602.6|72592.7|72586.7|650
1741620600000|2025-03-10 15:30:00|72596.4|72590.4|72608.1|72602.1|72609.6|72602.2|72588.7|72581.1|636
1741620900000|2025-03-10 15:35:00|72607.6|72601.6|72606.3|72600.3|72618.2|72612.2|72602.7|72595.1|622
1741621200000|2025-03-10 15:40:00|72607|72601|72612.1|72606.1|72617.5|72611.5|72604.1|72598.1|695
1741621500000|2025-03-10 15:45:00|72612.3|72606.3|72619|72607|72622|72611.5|72612.1|72602.1|592
1741621800000|2025-03-10 15:50:00|72618.6|72606.6|72613.7|72601.7|72618.9|72609.3|72611.1|72599.1|535
1741622100000|2025-03-10 15:55:00|72613.6|72601.6|72610.4|72598.4|72615.1|72603.1|72601.8|72592|616
1741622400000|2025-03-10 16:00:00|72611|72599|72612.9|72600.9|72617.4|72605.4|72608.4|72596.4|694
1741622700000|2025-03-10 16:05:00|72613|72601|72617.9|72605.9|72619|72607|72606.9|72594.9|535
1741623000000|2025-03-10 16:10:00|72617.2|72605.2|72600.7|72588.7|72617.9|72605.9|72596.2|72584.2|450
1741623300000|2025-03-10 16:15:00|72600.5|72588.5|72601.2|72589.2|72610.2|72598.8|72594.9|72586.5|500
1741623600000|2025-03-10 16:20:00|72600.7|72588.7|72605.7|72593.7|72607.2|72595.2|72596|72584.1|370
1741623900000|2025-03-10 16:25:00|72605.6|72593.6|72592.7|72586.7|72607.5|72597.9|72592.5|72586.5|459
1741624200000|2025-03-10 16:30:00|72591.2|72585.2|72591.8|72585.8|72598.4|72592.2|72588|72580.8|514
1741624500000|2025-03-10 16:35:00|72591.4|72585.4|72602.6|72596.6|72603.6|72597.6|72589.5|72583.5|463
1741624800000|2025-03-10 16:40:00|72602.8|72596.8|72614.6|72608.6|72626.8|72617.9|72602.2|72595.5|510
1741625100000|2025-03-10 16:45:00|72615|72609|72621.2|72609.2|72627.7|72619.7|72614.3|72605.9|510
1741625400000|2025-03-10 16:50:00|72621.3|72609.3|72615.5|72603.5|72625.2|72615.9|72611.3|72599.6|420
1741625700000|2025-03-10 16:55:00|72616.1|72604.1|72626.8|72620.8|72628.1|72622.1|72615|72603|524
1741626000000|2025-03-10 17:00:00|72627|72621|72629.9|72623.9|72639.5|72631.5|72627|72619.5|545
1741626300000|2025-03-10 17:05:00|72633|72621|72632.6|72620.6|72633.9|72626.3|72619.5|72607.6|543
1741626600000|2025-03-10 17:10:00|72633.3|72621.3|72628.6|72616.6|72636.9|72624.9|72627.9|72615.9|471
1741626900000|2025-03-10 17:15:00|72628.7|72616.7|72629.8|72617.8|72632.2|72620.2|72626.2|72614.2|428
1741627200000|2025-03-10 17:20:00|72630.1|72618.1|72618.9|72606.9|72636.4|72624.4|72616.9|72606.3|402
1741627500000|2025-03-10 17:25:00|72619.5|72607.5|72624.2|72612.2|72631.7|72619.7|72616.1|72604.1|466
1741627800000|2025-03-10 17:30:00|72623.5|72611.5|72623.4|72617.4|72630.8|72622.6|72622.6|72611|327
1741628100000|2025-03-10 17:35:00|72623.3|72617.3|72629.8|72617.8|72632.7|72622.9|72622.5|72612.5|462
1741628400000|2025-03-10 17:40:00|72629.9|72617.9|72631.3|72619.3|72631.5|72622.4|72620.9|72608.9|567
1741628700000|2025-03-10 17:45:00|72630.9|72618.9|72630.7|72624.7|72633.4|72625.3|72626.4|72618.9|399
1741629000000|2025-03-10 17:50:00|72630.8|72624.8|72645.4|72633.4|72645.9|72638.2|72630.7|72624.2|402
1741629300000|2025-03-10 17:55:00|72644.9|72632.9|72643.7|72637.7|72648.4|72642.4|72641.6|72632.4|437
1741629600000|2025-03-10 18:00:00|72643.5|72637.5|72655.4|72643.4|72661.6|72651.3|72643.5|72637.5|606
1741629900000|2025-03-10 18:05:00|72656.1|72644.1|72657.1|72645.1|72667.7|72655.7|72655.1|72643.1|540
1741630200000|2025-03-10 18:10:00|72656.7|72644.7|72652.8|72640.8|72657.4|72645.4|72634.4|72622.4|770
1741630500000|2025-03-10 18:15:00|72652.7|72640.7|72662.4|72650.4|72665.8|72653.8|72651.1|72639.1|534
1741630800000|2025-03-10 18:20:00|72662.1|72650.1|72657.3|72651.3|72662.9|72655.6|72650.7|72641.8|469
1741631100000|2025-03-10 18:25:00|72657.9|72651.9|72662|72656|72666.9|72660.9|72656.3|72650.2|515
1741631400000|2025-03-10 18:30:00|72662.7|72656.7|72660.8|72648.8|72668.9|72659.9|72658.6|72648.3|422
1741631700000|2025-03-10 18:35:00|72660.4|72648.4|72655.1|72649.1|72661.8|72653.2|72653|72644.4|371
1741632000000|2025-03-10 18:40:00|72654.8|72648.8|72657.6|72651.6|72661.9|72653.4|72653.6|72646.8|366
1741632300000|2025-03-10 18:45:00|72657.5|72651.5|72656|72650|72661|72652.3|72652.9|72646.8|363
1741632600000|2025-03-10 18:50:00|72656.3|72650.3|72654|72648|72660.8|72652.3|72651.4|72642.3|399
1741632900000|2025-03-10 18:55:00|72654.5|72648.5|72653.9|72647.9|72660|72651|72651.3|72642.7|560
1741633200000|2025-03-10 19:00:00|72653.7|72647.7|72660|72648|72663|72653.9|72653.7|72647|561
1741633500000|2025-03-10 19:05:00|72660.5|72648.5|72650.5|72638.5|72661.4|72651.1|72649.4|72637.4|402
1741633800000|2025-03-10 19:10:00|72651|72639|72646|72634|72652.9|72643.8|72641.2|72631.7|364
1741634100000|2025-03-10 19:15:00|72646.1|72634.1|72638.7|72632.7|72648.3|72638.3|72638.6|72629|439
1741634400000|2025-03-10 19:20:00|72638.9|72632.9|72627.7|72621.7|72644.9|72634.8|72626.7|72619|453
1741634700000|2025-03-10 19:25:00|72631.8|72619.8|72631.9|72619.9|72633|72623.9|72624.3|72612.3|703
1741635000000|2025-03-10 19:30:00|72631.7|72619.7|72625|72613|72631.9|72619.9|72620.8|72608.8|449
1741635300000|2025-03-10 19:35:00|72625.1|72613.1|72634.2|72622.2|72636.2|72626.3|72623.5|72611.5|433
1741635600000|2025-03-10 19:40:00|72633.6|72621.6|72635.1|72623.1|72637.9|72625.9|72627.8|72616|381
1741635900000|2025-03-10 19:45:00|72635.4|72623.4|72640.7|72628.7|72649.2|72639.3|72633|72621|467
1741636200000|2025-03-10 19:50:00|72640.6|72628.6|72644.2|72632.2|72649.4|72638.4|72635.7|72627.6|378
1741636500000|2025-03-10 19:55:00|72644.5|72632.5|72630.6|72624.6|72646.4|72634.4|72628|72619.6|541
1741636800000|2025-03-10 20:00:00|72631|72625|72634.1|72622.1|72636.7|72626.8|72626.9|72617.8|520
1741637100000|2025-03-10 20:05:00|72634.7|72622.7|72631.5|72619.5|72635.6|72623.7|72627.1|72618.2|366
1741637400000|2025-03-10 20:10:00|72631.4|72619.4|72634.7|72622.7|72636.7|72625.7|72627.8|72618.5|217
1741637700000|2025-03-10 20:15:00|72635.5|72623.5|72633.8|72621.8|72635.8|72625.5|72630.9|72620.1|322
1741638000000|2025-03-10 20:20:00|72634.2|72622.2|72642.4|72630.4|72643.2|72631.2|72634.1|72622.1|331
1741638300000|2025-03-10 20:25:00|72642.8|72630.8|72650.5|72638.5|72650.7|72638.7|72642.8|72630.8|361
1741638600000|2025-03-10 20:30:00|72650.7|72638.7|72646.3|72634.3|72651.3|72639.3|72646.1|72634.1|295
1741638900000|2025-03-10 20:35:00|72647.3|72635.3|72642.8|72630.8|72649.1|72637.1|72639.3|72627.3|162
1741639200000|2025-03-10 20:40:00|72643|72631|72648.2|72636.2|72649.2|72637.2|72638.9|72626.9|145
1741639500000|2025-03-10 20:45:00|72648.1|72636.1|72647|72635|72648.1|72636.1|72646.5|72634.5|39
1741639800000|2025-03-10 20:50:00|72646.9|72634.9|72646.9|72634.9|72647.3|72635.3|72646.8|72634.8|26
1741640100000|2025-03-10 20:55:00|72647.1|72635.1|72667|72607.1|72667|72635.1|72641|72607.1|108
1741640400000|2025-03-10 21:00:00|72673.1|72606.5|72679.1|72594.6|72679.7|72607.1|72672.6|72593.2|9
1741640700000|2025-03-10 21:05:00|72679.2|72594.7|72679|72594.7|72679.2|72594.7|72679|72594.7|3
1741641000000|2025-03-10 21:10:00|72679.5|72593.5|72678.9|72594.7|72679.6|72595.4|72677.3|72593.5|21
1741641300000|2025-03-10 21:15:00|72678.7|72595.4|72678|72594.7|72679.1|72595.4|72678|72594.7|9
1741641600000|2025-03-10 21:20:00|72678.7|72595.3|72677.9|72596.2|72679.5|72596.7|72677.7|72594.4|37
1741641900000|2025-03-10 21:25:00|72678.5|72596.4|72678.4|72595.7|72678.6|72596.4|72678.4|72595.6|14
1741642200000|2025-03-10 21:30:00|72678.6|72595.1|72674.9|72597.9|72680.2|72599.4|72674.9|72595|104
1741642500000|2025-03-10 21:35:00|72675.5|72598.4|72674.9|72598.7|72675.8|72599.2|72674.4|72597.3|107
1741642800000|2025-03-10 21:40:00|72674.6|72598.8|72674.8|72599|72675.5|72599.1|72674.3|72597.6|29
1741643100000|2025-03-10 21:45:00|72674.7|72598.8|72674.7|72598.2|72674.9|72599.1|72674.5|72598|21
1741643400000|2025-03-10 21:50:00|72674.9|72598.3|72675.4|72598.8|72676.7|72600.3|72674|72597.8|27
1741643700000|2025-03-10 21:55:00|72675.3|72598.9|72667.2|72594.7|72676.7|72599.3|72662.9|72591.8|73
1741644000000|2025-03-10 22:00:00|72669.7|72594.6|72674.5|72588.7|72677.8|72594.6|72665.7|72585.2|259
1741644300000|2025-03-10 22:05:00|72674|72587.5|72668.8|72585.4|72678.1|72597.2|72666.4|72581.3|248
1741644600000|2025-03-10 22:10:00|72668.9|72590.8|72661.5|72591.3|72678.2|72596.4|72661.5|72579.7|319
1741644900000|2025-03-10 22:15:00|72662.7|72590|72643|72608.2|72662.7|72608.3|72641.9|72590|155
1741645200000|2025-03-10 22:20:00|72643.1|72608.5|72652.2|72599.2|72652.3|72609|72641.7|72597.8|80
1741645500000|2025-03-10 22:25:00|72651.5|72599.5|72648.7|72594.5|72669.4|72610.7|72641.6|72580.6|81
1741645800000|2025-03-10 22:30:00|72638.6|72594.4|72635.9|72597.2|72650.7|72602.1|72635.5|72592.7|92
1741646100000|2025-03-10 22:35:00|72642.6|72597.5|72647.7|72592.1|72649.1|72601.2|72636.3|72592|74
1741646400000|2025-03-10 22:40:00|72636.6|72597.7|72637.8|72598.8|72650.6|72600.4|72636.6|72593|82
1741646700000|2025-03-10 22:45:00|72638.6|72599.5|72646.5|72592.4|72649|72600.8|72635|72591.7|96
1741647000000|2025-03-10 22:50:00|72647.5|72593.2|72635.9|72597.1|72648.1|72600.7|72634.4|72591.4|73
1741647300000|2025-03-10 22:55:00|72637|72598.3|72646.1|72592.6|72648.1|72600.1|72632.5|72591.5|119
1741647600000|2025-03-10 23:00:00|72645.6|72592.9|72632.7|72594.3|72647.1|72613.6|72625.2|72592.7|108
1741647900000|2025-03-10 23:05:00|72632.3|72594.1|72629.2|72593.9|72635.6|72594.8|72624.3|72591.6|136
1741648200000|2025-03-10 23:10:00|72629.7|72593.7|72625.7|72593.9|72632.2|72596.7|72623.4|72591.7|107
1741648500000|2025-03-10 23:15:00|72625.2|72593.5|72626.3|72594.8|72633.9|72595.5|72623.8|72592.7|129
1741648800000|2025-03-10 23:20:00|72626.2|72594.7|72612.1|72600.1|72629.1|72604.2|72612.1|72592.6|127
1741649100000|2025-03-10 23:25:00|72615.1|72603.1|72638.8|72587.7|72642.5|72604.3|72612.9|72584.9|198
1741649400000|2025-03-10 23:30:00|72638.4|72588.5|72616.3|72604.3|72638.4|72607.9|72613.1|72586.3|352
1741649700000|2025-03-10 23:35:00|72615.2|72603.2|72614.2|72602.2|72628.9|72606.7|72612.7|72591.8|201
1741650000000|2025-03-10 23:40:00|72614.1|72602.1|72611.6|72599.6|72630.4|72605.8|72611.5|72592|185
1741650300000|2025-03-10 23:45:00|72611.2|72599.2|72614.8|72581.4|72621.4|72599.2|72593.7|72575.3|194
1741650600000|2025-03-10 23:50:00|72615|72580.2|72597.4|72585.4|72618.5|72593.4|72597.1|72580.2|146
1741650900000|2025-03-10 23:55:00|72597.7|72585.7|72596.8|72584.8|72608.2|72596.2|72596.8|72584.8|165
1741651200000|2025-03-11 00:00:00|72596.9|72584.9|72578.2|72566.2|72600.9|72588.9|72578.2|72566.2|236
1741651500000|2025-03-11 00:05:00|72578.3|72566.3|72584.8|72572.8|72585.6|72573.6|72572.7|72560.7|179
1741651800000|2025-03-11 00:10:00|72584.7|72572.7|72578.8|72566.8|72589.1|72577.1|72574.9|72562.9|186
1741652100000|2025-03-11 00:15:00|72578.7|72566.7|72580.8|72568.8|72584.8|72572.8|72575.8|72563.8|282
1741652400000|2025-03-11 00:20:00|72581|72569|72576.2|72564.2|72583.9|72571.9|72576.1|72564.1|249
1741652700000|2025-03-11 00:25:00|72576.5|72564.5|72571.7|72559.7|72579.2|72567.2|72564.2|72552.2|290
1741653000000|2025-03-11 00:30:00|72570.6|72558.6|72575.3|72563.3|72581.4|72569.4|72565.9|72556.9|381
1741653300000|2025-03-11 00:35:00|72575.5|72563.5|72566.7|72554.7|72578.6|72566.6|72562.8|72550.8|348
1741653600000|2025-03-11 00:40:00|72566.8|72554.8|72569.2|72557.2|72575.3|72563.3|72556.5|72544.5|405
1741653900000|2025-03-11 00:45:00|72569|72557|72579.4|72573.4|72584.5|72574.3|72560|72550.7|481
1741654200000|2025-03-11 00:50:00|72581.2|72569.2|72560.5|72548.5|72582|72571.2|72556.4|72548|625
1741654500000|2025-03-11 00:55:00|72558.7|72546.7|72558.7|72546.7|72564.5|72555.2|72549.6|72537.6|574
1741654800000|2025-03-11 01:00:00|72558|72546|72578|72566|72580.2|72568.2|72549.1|72543.1|618
1741655100000|2025-03-11 01:05:00|72576.8|72564.8|72575.9|72563.9|72582.6|72570.6|72566|72555.7|689
1741655400000|2025-03-11 01:10:00|72575.2|72563.2|72560.3|72548.3|72577.1|72565.1|72551.3|72540.6|553
1741655700000|2025-03-11 01:15:00|72556.5|72544.5|72578.3|72566.3|72590.1|72578.1|72555.2|72543.2|494
1741656000000|2025-03-11 01:20:00|72578.4|72566.4|72575.8|72569.8|72584.2|72575.8|72572.1|72563.2|539
1741656300000|2025-03-11 01:25:00|72576.5|72570.5|72586.8|72574.8|72599.5|72589.6|72576.5|72570.5|558
1741656600000|2025-03-11 01:30:00|72587|72575|72604.5|72592.5|72615.8|72606.9|72573|72562.7|771
1741656900000|2025-03-11 01:35:00|72604.9|72592.9|72602.2|72596.2|72611|72603.3|72590.5|72584.5|614
1741657200000|2025-03-11 01:40:00|72602.1|72596.1|72575.8|72569.8|72602.8|72596.8|72569.4|72562.1|699
1741657500000|2025-03-11 01:45:00|72576|72570|72570.2|72564.2|72586.3|72580.3|72567|72561|640
1741657800000|2025-03-11 01:50:00|72570.6|72564.6|72567.9|72561.9|72578|72572|72559|72553|711
1741658100000|2025-03-11 01:55:00|72568|72562|72542.3|72536.3|72569.5|72563.5|72536.8|72530.8|793
1741658400000|2025-03-11 02:00:00|72542.2|72536.2|72544.3|72538.3|72555.3|72547.7|72540.5|72534.5|611
1741658700000|2025-03-11 02:05:00|72544.2|72538.2|72517.9|72511.9|72556.4|72549|72512.5|72506.5|743
1741659000000|2025-03-11 02:10:00|72517.8|72511.8|72481.8|72475.8|72523.6|72517.6|72481.8|72475.8|793
1741659300000|2025-03-11 02:15:00|72481.7|72475.7|72479.9|72473.9|72498.6|72492.6|72459.7|72451.7|778
1741659600000|2025-03-11 02:20:00|72480.2|72474.2|72467.9|72461.9|72481.5|72475.2|72466.4|72457.9|736
1741659900000|2025-03-11 02:25:00|72467.7|72461.7|72449.4|72443.4|72471|72462.3|72417.2|72409.2|763
1741660200000|2025-03-11 02:30:00|72452.3|72440.3|72472|72466|72477.7|72468.3|72445.5|72436.6|799
1741660500000|2025-03-11 02:35:00|72472.2|72466.2|72455.9|72449.9|72477|72471|72449.1|72442.1|569
1741660800000|2025-03-11 02:40:00|72455.8|72449.8|72460.6|72454.6|72465.1|72459.1|72438|72430.5|627
1741661100000|2025-03-11 02:45:00|72460.1|72454.1|72477.9|72471.9|72478.3|72472.3|72458.8|72452.4|577
1741661400000|2025-03-11 02:50:00|72477.8|72471.8|72450.9|72444.9|72478.6|72472.6|72448.9|72441|627
1741661700000|2025-03-11 02:55:00|72450.8|72444.8|72465.2|72459.2|72467.5|72460.4|72450.5|72444.1|672
1741662000000|2025-03-11 03:00:00|72465|72459|72458.7|72452.7|72465.2|72459.2|72438|72427.4|675
1741662300000|2025-03-11 03:05:00|72457.3|72451.3|72463.3|72451.3|72471.3|72465.3|72457.3|72449.6|575
1741662600000|2025-03-11 03:10:00|72463.6|72451.6|72445.9|72439.9|72464.5|72452.5|72442.4|72434.9|552
1741662900000|2025-03-11 03:15:00|72445.8|72439.8|72476.8|72470.8|72483.3|72476|72445.8|72438|666
1741663200000|2025-03-11 03:20:00|72475.9|72469.9|72470.5|72464.5|72477.8|72471.8|72467.6|72461.6|489
1741663500000|2025-03-11 03:25:00|72470.6|72464.6|72485.2|72479.2|72489.2|72480.3|72470.2|72464.2|555
1741663800000|2025-03-11 03:30:00|72485.6|72479.6|72475.5|72469.5|72490.7|72484.1|72473.8|72467.8|459
1741664100000|2025-03-11 03:35:00|72475.4|72469.4|72484.8|72478.8|72485.6|72479.6|72464.2|72455.9|435
1741664400000|2025-03-11 03:40:00|72484.9|72478.9|72476.4|72470.4|72484.9|72478.9|72473.4|72467.4|441
1741664700000|2025-03-11 03:45:00|72476.3|72470.3|72491.6|72485.6|72494.7|72488.7|72474.7|72468.7|408
1741665000000|2025-03-11 03:50:00|72491.8|72485.8|72486.4|72480.4|72491.8|72485.8|72480.1|72474.1|323
1741665300000|2025-03-11 03:55:00|72487.3|72481.3|72477.1|72471.1|72491|72484.8|72475.4|72469.4|380
1741665600000|2025-03-11 04:00:00|72476.9|72470.9|72477.6|72471.6|72481.2|72475.2|72473.8|72467.8|326
1741665900000|2025-03-11 04:05:00|72477.5|72471.5|72472.5|72466.5|72482|72476|72468.6|72462.6|337
1741666200000|2025-03-11 04:10:00|72472.4|72466.4|72468.7|72462.7|72475.1|72469.1|72467.2|72461.2|222
1741666500000|2025-03-11 04:15:00|72468.8|72462.8|72472.9|72466.9|72476.1|72470.1|72467.1|72461.1|239
1741666800000|2025-03-11 04:20:00|72473.1|72467.1|72459.1|72453.1|72477.6|72471.6|72456|72450|260
1741667100000|2025-03-11 04:25:00|72458.7|72452.7|72453.3|72447.3|72461.7|72455.7|72452.4|72446.4|304
1741667400000|2025-03-11 04:30:00|72453.2|72447.2|72452.6|72446.6|72456.4|72450.4|72444.5|72438.5|284
1741667700000|2025-03-11 04:35:00|72453|72447|72450|72444|72453|72447|72443.8|72437.8|330
1741668000000|2025-03-11 04:40:00|72449.6|72443.6|72452.3|72446.3|72458.4|72452.4|72448.2|72440.7|265
1741668300000|2025-03-11 04:45:00|72452.1|72446.1|72464.7|72458.7|72466.3|72460.3|72451.4|72445.4|293
1741668600000|2025-03-11 04:50:00|72464.6|72458.6|72465.9|72459.9|72469.9|72463.9|72460.4|72454.4|241
1741668900000|2025-03-11 04:55:00|72466.1|72460.1|72465.9|72459.9|72469.4|72463.4|72459.2|72453.2|344
1741669200000|2025-03-11 05:00:00|72465.8|72459.8|72479.3|72473.3|72483.3|72473.4|72465.8|72455.5|430
1741669500000|2025-03-11 05:05:00|72479.9|72473.9|72486.9|72480.9|72490.9|72481.6|72478|72472|374
1741669800000|2025-03-11 05:10:00|72487|72481|72491.9|72485.9|72495.6|72489.6|72484.3|72475.8|494
1741670100000|2025-03-11 05:15:00|72491.8|72485.8|72495.3|72489.3|72501.5|72495.5|72488.7|72482.7|498
1741670400000|2025-03-11 05:20:00|72495.5|72489.5|72495.5|72489.5|72501.6|72495.6|72492.7|72486.7|499
1741670700000|2025-03-11 05:25:00|72495.4|72489.4|72491.6|72485.6|72499.6|72490.5|72491.2|72483|457
1741671000000|2025-03-11 05:30:00|72491.5|72485.5|72483.7|72477.7|72492.4|72486.4|72477.8|72470.7|509
1741671300000|2025-03-11 05:35:00|72483.8|72477.8|72497.3|72491.3|72499.7|72492.9|72480.6|72474.6|497
1741671600000|2025-03-11 05:40:00|72497.4|72491.4|72511.5|72505.5|72516.9|72509.6|72496.3|72488.9|538
1741671900000|2025-03-11 05:45:00|72511.3|72505.3|72511.1|72505.1|72528.9|72522.9|72509.5|72503.5|467
1741672200000|2025-03-11 05:50:00|72510.9|72504.9|72500.8|72494.8|72515.6|72509.6|72499.3|72493.3|625
1741672500000|2025-03-11 05:55:00|72500.3|72494.3|72481.8|72475.8|72504.2|72495.6|72480.9|72474.9|830
1741672800000|2025-03-11 06:00:00|72481.7|72475.7|72478.8|72472.8|72494.2|72488.2|72467.4|72461.4|698
1741673100000|2025-03-11 06:05:00|72478.9|72472.9|72494.5|72482.5|72496.9|72484.9|72476.5|72470.5|518
1741673400000|2025-03-11 06:10:00|72494.4|72482.4|72488.8|72476.8|72500.6|72488.6|72487.9|72475.9|526
1741673700000|2025-03-11 06:15:00|72489|72477|72471.2|72465.2|72491.8|72485.8|72468.1|72462.1|516
1741674000000|2025-03-11 06:20:00|72471|72465|72439.5|72433.5|72472.2|72465.2|72430.9|72418.9|863
1741674300000|2025-03-11 06:25:00|72439.4|72433.4|72430.3|72424.3|72442.5|72436.5|72421.9|72415.9|723
1741674600000|2025-03-11 06:30:00|72429.8|72423.8|72421.5|72415.5|72439|72430.3|72408.7|72398.2|829
1741674900000|2025-03-11 06:35:00|72421.8|72415.8|72440.6|72434.6|72440.7|72434.7|72419.7|72413.7|575
1741675200000|2025-03-11 06:40:00|72440.3|72434.3|72420.8|72414.8|72443|72437|72420.5|72414.5|625
1741675500000|2025-03-11 06:45:00|72419.9|72413.9|72429.4|72417.4|72431.1|72419.8|72407.8|72399.4|713
1741675800000|2025-03-11 06:50:00|72429.5|72417.5|72447.7|72435.7|72448.7|72439.8|72423.7|72415.8|618
1741676100000|2025-03-11 06:55:00|72445.3|72439.3|72441.6|72435.6|72451.3|72445.3|72436.5|72430.5|709
1741676400000|2025-03-11 07:00:00|72441.9|72435.9|72428.9|72416.9|72444.5|72436.6|72424.4|72412.4|696
1741676700000|2025-03-11 07:05:00|72425|72419|72421.4|72415.4|72437.8|72430.5|72409|72400.2|783
1741677000000|2025-03-11 07:10:00|72421.5|72415.5|72401.2|72395.2|72422.3|72416.3|72398.5|72392.4|639
1741677300000|2025-03-11 07:15:00|72400.9|72394.9|72385.3|72373.3|72405.9|72396.2|72361.7|72354.7|817
1741677600000|2025-03-11 07:20:00|72385.2|72373.2|72363|72357|72385.2|72376|72359.3|72352.7|697
1741677900000|2025-03-11 07:25:00|72363.8|72357.8|72375.1|72369.1|72387.4|72379.8|72362.1|72356.1|594
1741678200000|2025-03-11 07:30:00|72374.8|72368.8|72372.7|72366.7|72384|72378|72369.1|72363.1|636
1741678500000|2025-03-11 07:35:00|72372.5|72366.5|72361.7|72355.7|72385.6|72379.6|72360.6|72354.6|652
1741678800000|2025-03-11 07:40:00|72362.1|72356.1|72321.8|72315.8|72366.3|72360.3|72310.1|72302.3|788
1741679100000|2025-03-11 07:45:00|72319.1|72313.1|72300.3|72288.3|72333.7|72324.7|72288.6|72282.6|809
1741679400000|2025-03-11 07:50:00|72299.2|72287.2|72284.9|72278.9|72301|72290.1|72272.8|72264.3|805
1741679700000|2025-03-11 07:55:00|72285|72279|72312.4|72306.4|72314.4|72308.4|72282.3|72276.3|777
1741680000000|2025-03-11 08:00:00|72312.1|72306.1|72325.5|72319.5|72345.1|72333.4|72311.2|72305.2|734
1741680300000|2025-03-11 08:05:00|72326.5|72320.5|72325|72319|72326.5|72320.5|72296|72290|706
1741680600000|2025-03-11 08:10:00|72325.1|72319.1|72318.1|72312.1|72335.2|72329.2|72311|72305|688
1741680900000|2025-03-11 08:15:00|72317.8|72311.8|72317.6|72311.6|72324.4|72318.4|72302.7|72291.9|721
1741681200000|2025-03-11 08:20:00|72317.7|72311.7|72324|72312|72330.7|72324.7|72304.6|72297.6|680
1741681500000|2025-03-11 08:25:00|72323|72311|72318.1|72306.1|72327.3|72321.3|72310|72301.4|684
1741681800000|2025-03-11 08:30:00|72318|72306|72339|72327|72346.1|72337.5|72312.8|72304.3|672
1741682100000|2025-03-11 08:35:00|72338.4|72326.4|72337.1|72331.1|72347.1|72337.8|72330.4|72320.6|541
1741682400000|2025-03-11 08:40:00|72336.8|72330.8|72342.8|72336.8|72351.1|72345.1|72331.9|72325.5|583
1741682700000|2025-03-11 08:45:00|72342.5|72336.5|72336.4|72324.4|72343.2|72337.2|72325.5|72317.4|691
1741683000000|2025-03-11 08:50:00|72337.1|72325.1|72318.3|72306.3|72339|72327|72316.9|72304.9|582
1741683300000|2025-03-11 08:55:00|72318.1|72306.1|72325.2|72319.2|72336|72330|72317.6|72305.6|657
1741683600000|2025-03-11 09:00:00|72324.7|72318.7|72311.4|72305.4|72328|72322|72309.7|72303.7|629
1741683900000|2025-03-11 09:05:00|72311.3|72305.3|72315.8|72309.8|72325.7|72315.4|72305.2|72296.5|587
1741684200000|2025-03-11 09:10:00|72315.9|72309.9|72326.8|72320.8|72329.7|72323.7|72315.8|72309.8|455
1741684500000|2025-03-11 09:15:00|72327.4|72321.4|72345.7|72339.7|72349|72343|72326.3|72320.3|549
1741684800000|2025-03-11 09:20:00|72345.6|72339.6|72338.4|72332.4|72347.3|72341.3|72331.8|72325.8|472
1741685100000|2025-03-11 09:25:00|72338.5|72332.5|72339.9|72333.9|72342.8|72334.9|72324.7|72318|532
1741685400000|2025-03-11 09:30:00|72340|72334|72353.1|72347.1|72360.5|72354.5|72336.1|72330.1|555
1741685700000|2025-03-11 09:35:00|72353.3|72347.3|72360.5|72354.5|72362.8|72356.8|72353|72345.4|426
1741686000000|2025-03-11 09:40:00|72360.2|72354.2|72351.6|72345.6|72362.1|72356.1|72349.6|72343.6|406
1741686300000|2025-03-11 09:45:00|72351.5|72345.5|72334.5|72328.5|72352.3|72346.3|72332.3|72326.3|491
1741686600000|2025-03-11 09:50:00|72334.4|72328.4|72331.7|72325.7|72340.8|72334.8|72325.5|72317.6|533
1741686900000|2025-03-11 09:55:00|72331.8|72325.8|72353.1|72347.1|72357|72348.3|72328.9|72319.3|598
1741687200000|2025-03-11 10:00:00|72353.8|72347.8|72355.5|72349.5|72361.6|72353.1|72345.6|72339.6|550
1741687500000|2025-03-11 10:05:00|72355.3|72349.3|72366.1|72360.1|72367.5|72361.5|72349.9|72343.9|442
1741687800000|2025-03-11 10:10:00|72365.9|72359.9|72363.9|72357.9|72375.9|72369.9|72363.5|72357.5|435
1741688100000|2025-03-11 10:15:00|72368|72362|72368|72362|72368.9|72362.9|72353.1|72347.1|365
1741688400000|2025-03-11 10:20:00|72368.1|72362.1|72377.3|72371.3|72384.1|72376.9|72367.8|72361.8|458
1741688700000|2025-03-11 10:25:00|72377|72371|72383.3|72371.3|72385.5|72379.5|72373.7|72367.7|467
1741689000000|2025-03-11 10:30:00|72384.3|72372.3|72380.5|72374.5|72388.6|72381.4|72366.6|72357.4|449
1741689300000|2025-03-11 10:35:00|72380.4|72374.4|72356.1|72350.1|72380.5|72374.5|72356.1|72350.1|370
1741689600000|2025-03-11 10:40:00|72356.2|72350.2|72358.4|72352.4|72363.9|72357.9|72353.4|72347.1|391
1741689900000|2025-03-11 10:45:00|72358|72352|72351.4|72345.4|72358.3|72352.3|72346.9|72340.9|397
1741690200000|2025-03-11 10:50:00|72351.7|72345.7|72358.9|72352.9|72363.5|72357.5|72351.4|72345.4|395
1741690500000|2025-03-11 10:55:00|72359|72353|72368.9|72362.9|72372.4|72366.4|72349.3|72343.3|529
1741690800000|2025-03-11 11:00:00|72369.1|72363.1|72386.4|72374.4|72387.3|72375.3|72369.1|72363|603
1741691100000|2025-03-11 11:05:00|72386.6|72374.6|72370.8|72358.8|72392.4|72380.4|72370.1|72358.1|462
1741691400000|2025-03-11 11:10:00|72370.9|72358.9|72374.7|72368.7|72383|72371|72370.6|72358.6|425
1741691700000|2025-03-11 11:15:00|72374|72368|72361|72355|72381|72372|72360.1|72354.1|421
1741692000000|2025-03-11 11:20:00|72361.1|72355.1|72353.3|72347.3|72366.5|72358.6|72349.5|72341|397
1741692300000|2025-03-11 11:25:00|72353.5|72347.5|72359|72353|72371.8|72361.4|72353.5|72344|390
1741692600000|2025-03-11 11:30:00|72359.1|72353.1|72360.5|72354.5|72372.2|72364.5|72356.4|72350.1|418
1741692900000|2025-03-11 11:35:00|72360.7|72354.7|72365.7|72359.7|72368.2|72359.7|72354.3|72348.3|383
1741693200000|2025-03-11 11:40:00|72366.1|72360.1|72367.3|72355.3|72378.6|72371.2|72363.4|72355.1|519
1741693500000|2025-03-11 11:45:00|72367.5|72355.5|72382.6|72376.6|72384.1|72378.1|72364.6|72352.6|434
1741693800000|2025-03-11 11:50:00|72384.3|72378.3|72369.6|72363.6|72384.7|72378.7|72369|72363|310
1741694100000|2025-03-11 11:55:00|72369.7|72363.7|72361.5|72355.5|72372.8|72366.8|72360.7|72354.7|557
1741694400000|2025-03-11 12:00:00|72361.2|72355.2|72361|72355|72375|72369|72359.8|72353.8|628
1741694700000|2025-03-11 12:05:00|72361.5|72355.5|72364.8|72358.8|72365.8|72359.8|72350|72344|491
1741695000000|2025-03-11 12:10:00|72365.3|72359.3|72352.2|72346.2|72368.9|72362.9|72348.6|72342.6|517
1741695300000|2025-03-11 12:15:00|72352.8|72346.8|72357|72351|72362.6|72356.6|72351.4|72345.4|435
1741695600000|2025-03-11 12:20:00|72357.6|72351.6|72351|72345|72359|72353|72347.6|72341.6|452
1741695900000|2025-03-11 12:25:00|72350.8|72344.8|72339.5|72333.5|72351.3|72345.3|72338.3|72332.3|425
1741696200000|2025-03-11 12:30:00|72338.3|72332.3|72343.2|72331.2|72347.8|72341.8|72335.3|72326.4|606
1741696500000|2025-03-11 12:35:00|72343|72331|72337.5|72331.5|72345.2|72337.4|72334.5|72322.5|523
1741696800000|2025-03-11 12:40:00|72337.8|72331.8|72334.1|72328.1|72339.2|72333.2|72329.7|72323.7|451
1741697100000|2025-03-11 12:45:00|72333.7|72327.7|72332.4|72320.4|72337.5|72331.5|72324.7|72318.7|524
1741697400000|2025-03-11 12:50:00|72333.7|72321.7|72327.6|72321.6|72336.2|72327.6|72325.9|72316.3|552
1741697700000|2025-03-11 12:55:00|72328|72322|72343.9|72337.9|72353.5|72347.5|72328|72322|752
1741698000000|2025-03-11 13:00:00|72343.4|72337.4|72338|72332|72346.1|72340.1|72332.2|72325.9|768
1741698300000|2025-03-11 13:05:00|72338.1|72332.1|72346.3|72340.3|72350.4|72344.4|72337.6|72331.6|601
1741698600000|2025-03-11 13:10:00|72345.9|72339.9|72345.9|72339.9|72351.5|72342.6|72338.4|72331|626
1741698900000|2025-03-11 13:15:00|72345.2|72339.2|72352.2|72346.2|72361.5|72354.1|72345.2|72336.4|618
1741699200000|2025-03-11 13:20:00|72352.4|72346.4|72338.5|72326.5|72359.4|72353.4|72336.5|72324.9|601
1741699500000|2025-03-11 13:25:00|72338.6|72326.6|72340.8|72334.8|72356|72347.5|72336.5|72326.1|610
1741699800000|2025-03-11 13:30:00|72340.1|72334.1|72321.9|72315.9|72344.5|72334.1|72319.7|72311.9|708
1741700100000|2025-03-11 13:35:00|72322.5|72316.5|72308.4|72302.4|72322.5|72316.5|72301.6|72295.6|853
1741700400000|2025-03-11 13:40:00|72308.3|72302.3|72284.1|72278.1|72308.7|72302.7|72282.4|72276.4|744
1741700700000|2025-03-11 13:45:00|72287.3|72275.3|72271|72259|72288.5|72280.5|72266.5|72259|676
1741701000000|2025-03-11 13:50:00|72270.9|72258.9|72274.2|72268.2|72281.9|72271.4|72266.4|72258.6|652
1741701300000|2025-03-11 13:55:00|72277.1|72265.1|72281.7|72269.7|72285.2|72273.2|72267|72260.1|593
1741701600000|2025-03-11 14:00:00|72281.8|72269.8|72308.6|72296.6|72318.8|72306.8|72281.8|72263.3|1007
1741701900000|2025-03-11 14:05:00|72309|72297|72313|72307|72313.7|72307.7|72284.3|72278.3|891
1741702200000|2025-03-11 14:10:00|72313.1|72307.1|72308.1|72302.1|72321|72315|72300.3|72294.1|872
1741702500000|2025-03-11 14:15:00|72308.7|72302.7|72300.2|72294.2|72312|72306|72288.3|72279.2|786
1741702800000|2025-03-11 14:20:00|72299.8|72293.8|72318.9|72312.9|72320.2|72314.2|72291.5|72285.5|833
1741703100000|2025-03-11 14:25:00|72321.5|72309.5|72313.1|72307.1|72325.3|72319.3|72299.3|72290|820
1741703400000|2025-03-11 14:30:00|72312.9|72306.9|72323.5|72317.5|72323.5|72317.5|72304.7|72295.8|709
1741703700000|2025-03-11 14:35:00|72323.6|72317.6|72323.7|72317.7|72332.6|72324.8|72315|72309|692
1741704000000|2025-03-11 14:40:00|72323.3|72317.3|72317.5|72311.5|72332.5|72324.6|72317.3|72306.6|720
1741704300000|2025-03-11 14:45:00|72317.2|72311.2|72313.5|72307.5|72317.2|72311.2|72307|72301|604
1741704600000|2025-03-11 14:50:00|72314.1|72308.1|72313.3|72307.3|72316.9|72310.7|72308|72302|601
1741704900000|2025-03-11 14:55:00|72313.5|72307.5|72310|72304|72320.8|72314.8|72306.1|72300.1|692
1741705200000|2025-03-11 15:00:00|72312.4|72300.4|72300|72288|72312.7|72306.5|72296.7|72286.9|681
1741705500000|2025-03-11 15:05:00|72299.9|72287.9|72306.6|72300.6|72307.3|72300.6|72295.4|72286.7|580
1741705800000|2025-03-11 15:10:00|72306.5|72300.5|72305.6|72299.6|72322.2|72316.2|72303.6|72297.5|654
1741706100000|2025-03-11 15:15:00|72306.7|72300.7|72301|72295|72312.4|72303.5|72297.1|72286.4|772
1741706400000|2025-03-11 15:20:00|72301.2|72295.2|72302.8|72296.8|72314.4|72306|72294.5|72288.5|712
1741706700000|2025-03-11 15:25:00|72303.2|72297.2|72311|72305|72317.8|72311.8|72297.9|72290.4|738
1741707000000|2025-03-11 15:30:00|72311.1|72305.1|72304.2|72298.2|72316.3|72310.3|72302.2|72294.6|650
1741707300000|2025-03-11 15:35:00|72304.1|72298.1|72290.2|72284.2|72311.7|72302.5|72289.1|72283.1|653
1741707600000|2025-03-11 15:40:00|72290.1|72284.1|72296.3|72290.3|72298.2|72292.2|72289|72282.3|587
1741707900000|2025-03-11 15:45:00|72296.8|72290.8|72298.2|72286.2|72301.6|72295.6|72294.1|72285.4|458
1741708200000|2025-03-11 15:50:00|72298.7|72286.7|72285.9|72279.9|72306.3|72297.7|72283.9|72277.9|487
1741708500000|2025-03-11 15:55:00|72285.6|72279.6|72281.6|72275.6|72288.4|72282|72276.8|72267.8|672
1741708800000|2025-03-11 16:00:00|72281.7|72275.7|72281.8|72275.8|72291.7|72283.7|72279.4|72273.4|699
1741709100000|2025-03-11 16:05:00|72281.9|72275.9|72293.3|72281.3|72293.3|72285.5|72279.9|72273.9|448
1741709400000|2025-03-11 16:10:00|72293.4|72281.4|72301.7|72289.7|72303.3|72294.1|72290.6|72281.3|450
1741709700000|2025-03-11 16:15:00|72301.6|72289.6|72292.6|72280.6|72308|72296|72292|72280|471
1741710000000|2025-03-11 16:20:00|72292.4|72280.4|72308.1|72302.1|72309.9|72302.4|72289.3|72279.4|375
1741710300000|2025-03-11 16:25:00|72307.9|72301.9|72309|72303|72311.5|72305.5|72303.1|72295.5|438
1741710600000|2025-03-11 16:30:00|72309.1|72303.1|72320.4|72314.4|72324.3|72318.1|72309.1|72300.3|431
1741710900000|2025-03-11 16:35:00|72320.5|72314.5|72319|72313|72322.6|72316.6|72313.5|72307.5|365
1741711200000|2025-03-11 16:40:00|72319.4|72313.4|72315.5|72303.5|72321.2|72315.2|72309.4|72299.4|387
1741711500000|2025-03-11 16:45:00|72315.6|72303.6|72321.1|72309.1|72326.3|72318.2|72313.1|72303.3|353
1741711800000|2025-03-11 16:50:00|72321|72309|72311.6|72305.6|72322.7|72312|72310.4|72302|439
1741712100000|2025-03-11 16:55:00|72311.3|72305.3|72314.5|72308.5|72314.9|72308.9|72307.9|72299.3|530
1741712400000|2025-03-11 17:00:00|72314.6|72308.6|72298.8|72292.8|72314.8|72308.6|72298.8|72292.7|548
1741712700000|2025-03-11 17:05:00|72299.5|72293.5|72293.3|72287.3|72302.8|72296.8|72291.8|72285.8|406
1741713000000|2025-03-11 17:10:00|72293.2|72287.2|72286.9|72280.9|72299.7|72291.1|72282.6|72276.6|495
1741713300000|2025-03-11 17:15:00|72287.1|72281.1|72299.1|72293.1|72300.5|72294.5|72286.5|72280.5|233
1741713600000|2025-03-11 17:20:00|72298.8|72292.8|72296.6|72290.6|72300.8|72294.3|72293.1|72284.6|402
1741713900000|2025-03-11 17:25:00|72297.1|72291.1|72303.4|72297.4|72309.6|72300.8|72295.6|72289.5|526
1741714200000|2025-03-11 17:30:00|72303.5|72297.5|72301.9|72295.9|72305.7|72299.7|72294.9|72282.9|442
1741714500000|2025-03-11 17:35:00|72301.7|72295.7|72301.1|72295.1|72302|72296|72297.6|72291.6|304
1741714800000|2025-03-11 17:40:00|72300.6|72294.6|72300.8|72294.8|72301.9|72295.9|72295.9|72287|312
1741715100000|2025-03-11 17:45:00|72300.9|72294.9|72296.9|72290.9|72301|72295|72292|72283.4|350
1741715400000|2025-03-11 17:50:00|72296.8|72290.8|72298.6|72292.6|72299.3|72293.3|72292.4|72286.4|286
1741715700000|2025-03-11 17:55:00|72299|72293|72291.6|72279.6|72306.4|72300.4|72290.4|72278.4|506
1741716000000|2025-03-11 18:00:00|72291.3|72279.3|72285.2|72279.2|72294.1|72282.1|72277.6|72269|646
1741716300000|2025-03-11 18:05:00|72285|72279|72285.8|72279.8|72294.3|72285.6|72283.1|72276.1|496
1741716600000|2025-03-11 18:10:00|72285.7|72279.7|72267.7|72261.7|72289.1|72279.7|72264.1|72255.2|593
1741716900000|2025-03-11 18:15:00|72267.8|72261.8|72270.9|72264.9|72276.2|72268.3|72265.9|72259.9|416
1741717200000|2025-03-11 18:20:00|72271.4|72265.4|72267.3|72261.3|72272.2|72266.2|72262.5|72256.5|426
1741717500000|2025-03-11 18:25:00|72267.4|72261.4|72272.2|72260.2|72273|72265.5|72265.5|72255.4|587
1741717800000|2025-03-11 18:30:00|72272.1|72260.1|72271.3|72265.3|72277.8|72271.8|72269.8|72258.3|460
1741718100000|2025-03-11 18:35:00|72271.5|72265.5|72271.2|72259.2|72274.9|72267.5|72266.1|72258.1|492
1741718400000|2025-03-11 18:40:00|72271.3|72259.3|72262.2|72250.2|72272.7|72262|72254.2|72246.5|610
1741718700000|2025-03-11 18:45:00|72261.7|72249.7|72271.1|72259.1|72273|72263.1|72255.3|72246.6|653
1741719000000|2025-03-11 18:50:00|72271.8|72259.8|72282.2|72270.2|72284.6|72272.6|72267.3|72258.1|452
1741719300000|2025-03-11 18:55:00|72282|72270|72275.6|72263.6|72285.2|72273.2|72273.4|72261.4|508
1741719600000|2025-03-11 19:00:00|72275.9|72263.9|72275.7|72269.7|72283.3|72275.6|72271|72261.8|645
1741719900000|2025-03-11 19:05:00|72275.1|72269.1|72276.5|72270.5|72286.3|72277.1|72269.7|72262.7|636
1741720200000|2025-03-11 19:10:00|72276.9|72270.9|72282.4|72270.4|72283.3|72275|72276.3|72266.9|646
1741720500000|2025-03-11 19:15:00|72282.5|72270.5|72278.6|72272.6|72286.7|72279.3|72277.9|72267.6|506
1741720800000|2025-03-11 19:20:00|72277.8|72271.8|72280.2|72274.2|72284.6|72274.2|72274.9|72267.6|666
1741721100000|2025-03-11 19:25:00|72280.1|72274.1|72281.4|72275.4|72286.8|72279.4|72279.5|72271.1|574
1741721400000|2025-03-11 19:30:00|72280.5|72274.5|72267.3|72255.3|72282.6|72275.2|72263.4|72253.4|514
1741721700000|2025-03-11 19:35:00|72267.4|72255.4|72269|72263|72270|72264|72262.4|72254.8|394
1741722000000|2025-03-11 19:40:00|72269.3|72263.3|72271|72259|72273.2|72263.3|72262.3|72252.5|501
1741722300000|2025-03-11 19:45:00|72270.7|72258.7|72265.8|72259.8|72273.2|72265.8|72265.3|72258|541
1741722600000|2025-03-11 19:50:00|72266|72260|72269.8|72257.8|72275.7|72265.8|72265.6|72257|528
1741722900000|2025-03-11 19:55:00|72269.2|72257.2|72267.7|72261.7|72273.6|72265.6|72266.3|72257.1|551
1741723200000|2025-03-11 20:00:00|72267.8|72261.8|72267.3|72261.3|72272.7|72263.4|72266.6|72257.8|414
1741723500000|2025-03-11 20:05:00|72271.1|72259.1|72267.9|72261.9|72271.9|72262.8|72265.8|72256|271
1741723800000|2025-03-11 20:10:00|72267.1|72261.1|72274.3|72262.3|72277.9|72271.9|72266.5|72257.7|324
1741724100000|2025-03-11 20:15:00|72273.6|72261.6|72274.4|72262.4|72274.6|72265.2|72269.4|72260.1|291
1741724400000|2025-03-11 20:20:00|72274.5|72262.5|72273.7|72261.7|72274.6|72265.3|72268.5|72260.6|186
1741724700000|2025-03-11 20:25:00|72273.5|72261.5|72274.2|72262.2|72277.8|72265.8|72271.2|72259.2|201
1741725000000|2025-03-11 20:30:00|72273.6|72261.6|72274.4|72262.4|72278.7|72266.7|72271.8|72261.3|202
1741725300000|2025-03-11 20:35:00|72274.3|72262.3|72274|72262|72275.1|72263.1|72273.4|72261.4|159
1741725600000|2025-03-11 20:40:00|72273.6|72261.6|72268.9|72256.9|72274.1|72262.1|72264.8|72252.8|159
1741725900000|2025-03-11 20:45:00|72269|72257|72269.9|72257.9|72270.5|72258.5|72269|72257|225
1741726200000|2025-03-11 20:50:00|72270.1|72258.1|72268.5|72256.5|72270.1|72258.1|72268.1|72256.1|33
1741726500000|2025-03-11 20:55:00|72268.7|72256.7|72271.8|72259.8|72283.3|72268.5|72268.4|72248.3|145
1741726800000|2025-03-11 21:00:00|72282.8|72252.3|72300.7|72233.3|72300.7|72252.3|72282.8|72233.3|13
1741727100000|2025-03-11 21:05:00|72301.7|72234.1|72299.4|72235.1|72301.7|72235.1|72298.5|72233.7|15
1741727400000|2025-03-11 21:10:00|72298.8|72235.7|72297.9|72236.3|72300.9|72237.6|72296.8|72235.2|38
1741727700000|2025-03-11 21:15:00|72297.8|72236.4|72297.8|72236.4|72297.8|72236.4|72297.7|72236.4|4
1741728000000|2025-03-11 21:20:00|72297.9|72236.3|72298.1|72236.2|72298.1|72236.3|72297.4|72235.7|14
1741728300000|2025-03-11 21:25:00|72298|72236.1|72297.7|72236.3|72298.1|72236.4|72297.5|72236|22
1741728600000|2025-03-11 21:30:00|72298.2|72236.7|72297.8|72235.7|72298.3|72236.8|72297.4|72235.7|12
1741728900000|2025-03-11 21:35:00|72297.5|72235.6|72297.3|72235.4|72298.3|72236.1|72296.9|72234.9|20
1741729200000|2025-03-11 21:40:00|72297.2|72235.5|72297.2|72235.4|72297.3|72235.6|72296.6|72235.2|16
1741729500000|2025-03-11 21:45:00|72297.1|72235.5|72297.6|72235.7|72297.7|72235.7|72296.8|72235.5|5
1741729800000|2025-03-11 21:50:00|72297.1|72235.9|72297.6|72235.7|72297.7|72235.9|72297.1|72235.7|3
1741730100000|2025-03-11 21:55:00|72301.3|72232.8|72303.6|72228.7|72305.6|72234.9|72296.7|72227.9|14
1741730400000|2025-03-11 22:00:00|72300.2|72232.3|72300.1|72233.9|72301.5|72243.8|72289.5|72230.1|86
1741730700000|2025-03-11 22:05:00|72300.2|72233.7|72288.9|72245|72309.3|72248.4|72288.6|72224.9|254
1741731000000|2025-03-11 22:10:00|72289.1|72247|72294.7|72239.3|72300.7|72248.7|72288.6|72235|361
1741731300000|2025-03-11 22:15:00|72294.8|72239.8|72279.8|72267.8|72294.9|72267.8|72277.2|72239.3|449
1741731600000|2025-03-11 22:20:00|72280|72268|72291.4|72257.9|72291.9|72270.3|72279.9|72256.8|109
1741731900000|2025-03-11 22:25:00|72291.2|72257.8|72297.9|72246.1|72297.9|72269.3|72278.8|72245.6|37
1741732200000|2025-03-11 22:30:00|72297.8|72257.8|72287.9|72257.3|72297.8|72270.2|72278.6|72256.1|103
1741732500000|2025-03-11 22:35:00|72289.2|72257.2|72279.8|72267.8|72291.9|72271.6|72279.8|72257.2|106
1741732800000|2025-03-11 22:40:00|72279.9|72267.9|72290.3|72259.1|72290.4|72270|72278.3|72255.9|76
1741733100000|2025-03-11 22:45:00|72290.2|72259|72288.8|72257.6|72290.5|72269.5|72278.5|72256.6|69
1741733400000|2025-03-11 22:50:00|72289.1|72257.7|72288.5|72256.4|72298.7|72267.6|72277.7|72245.8|44
1741733700000|2025-03-11 22:55:00|72296.6|72246.4|72278.8|72266.8|72301.4|72267.2|72277.7|72244.7|34
1741734000000|2025-03-11 23:00:00|72278.9|72266.9|72278.8|72266.8|72290.3|72270.1|72277.5|72256.1|76
1741734300000|2025-03-11 23:05:00|72278.9|72266.9|72282.2|72270.2|72282.9|72270.9|72278.9|72266.9|60
1741734600000|2025-03-11 23:10:00|72282.5|72270.5|72282.3|72270.3|72283.9|72271.9|72277.5|72265.5|87
1741734900000|2025-03-11 23:15:00|72282.8|72270.8|72290|72278|72291|72279|72282.8|72270.8|81
1741735200000|2025-03-11 23:20:00|72290.1|72278.1|72289.9|72277.9|72291.8|72279.8|72288.3|72276.3|45
1741735500000|2025-03-11 23:25:00|72289.6|72277.6|72289|72277|72291|72279|72286.3|72274.3|86
1741735800000|2025-03-11 23:30:00|72289.2|72277.2|72289.1|72277.1|72290.2|72278.2|72288.2|72276.2|41
1741736100000|2025-03-11 23:35:00|72288.2|72276.2|72289.7|72277.7|72289.7|72277.7|72288.2|72276.2|25
1741736400000|2025-03-11 23:40:00|72289.6|72277.6|72287.2|72275.2|72290.2|72278.2|72284.9|72272.9|48
1741736700000|2025-03-11 23:45:00|72286.7|72274.7|72298.2|72286.2|72299.3|72287.3|72286.4|72274.4|328
1741737000000|2025-03-11 23:50:00|72298.3|72286.3|72296.1|72284.1|72300.5|72288.5|72294|72282|174
1741737300000|2025-03-11 23:55:00|72295.8|72283.8|72300.8|72288.8|72302.6|72290.6|72295.2|72283.2|135
1741737600000|2025-03-12 00:00:00|72300.7|72288.7|72315.3|72303.3|72321|72309|72293.3|72281.3|323
1741737900000|2025-03-12 00:05:00|72315.4|72303.4|72321.4|72309.4|72321.5|72309.5|72299.3|72287.3|324
1741738200000|2025-03-12 00:10:00|72319.9|72307.9|72316.8|72304.8|72324.3|72312.3|72311.1|72299.1|238
1741738500000|2025-03-12 00:15:00|72316.5|72304.5|72314.2|72302.2|72319.8|72307.8|72306.1|72294.1|301
1741738800000|2025-03-12 00:20:00|72314.3|72302.3|72319.6|72307.6|72321.5|72309.5|72306.9|72298|256
1741739100000|2025-03-12 00:25:00|72319.5|72307.5|72323.6|72311.6|72329.2|72317.2|72313|72303.2|258
1741739400000|2025-03-12 00:30:00|72323.7|72311.7|72326.5|72314.5|72332.6|72320.6|72322.1|72310.1|289
1741739700000|2025-03-12 00:35:00|72326.4|72314.4|72332.4|72320.4|72332.7|72320.7|72322.9|72310.9|226
1741740000000|2025-03-12 00:40:00|72332.5|72320.5|72335.6|72323.6|72340.2|72328.2|72331.4|72319.4|222
1741740300000|2025-03-12 00:45:00|72335.7|72323.7|72340|72328|72344.7|72332.7|72335.7|72323.7|238
1741740600000|2025-03-12 00:50:00|72340.3|72328.3|72333.6|72321.6|72342.8|72330.8|72326.5|72314.5|392
1741740900000|2025-03-12 00:55:00|72333.7|72321.7|72326.2|72314.2|72337.6|72325.6|72324.5|72312.5|416
1741741200000|2025-03-12 01:00:00|72326.3|72314.3|72333.9|72321.9|72337.4|72325.4|72315.8|72307.7|340
1741741500000|2025-03-12 01:05:00|72334|72322|72341.3|72335.3|72347.7|72337.8|72333.6|72321.6|337
1741741800000|2025-03-12 01:10:00|72344.3|72332.3|72335.6|72329.6|72347.9|72336.4|72335.6|72327.6|201
1741742100000|2025-03-12 01:15:00|72335.4|72329.4|72324.9|72312.9|72339.5|72330|72319.1|72310.7|395
1741742400000|2025-03-12 01:20:00|72321.9|72315.9|72298.6|72292.6|72326.4|72318.3|72296.8|72290.8|386
1741742700000|2025-03-12 01:25:00|72298.9|72292.9|72287.4|72281.4|72302.8|72294.4|72279.5|72272.3|509
1741743000000|2025-03-12 01:30:00|72288|72282|72183.7|72171.7|72288|72282|72172.7|72163.8|936
1741743300000|2025-03-12 01:35:00|72183.8|72171.8|72199.6|72187.6|72207.9|72199.5|72160.3|72150.2|754
1741743600000|2025-03-12 01:40:00|72200.3|72188.3|72219.9|72207.9|72227.2|72218.6|72191.8|72179.8|707
1741743900000|2025-03-12 01:45:00|72219.7|72207.7|72238.1|72226.1|72254.3|72244.1|72214.5|72202.5|689
1741744200000|2025-03-12 01:50:00|72237.7|72225.7|72238.4|72226.4|72257.6|72249.4|72233.9|72225.7|649
1741744500000|2025-03-12 01:55:00|72238.5|72226.5|72250.1|72244.1|72250.3|72244.3|72228.7|72222.7|736
1741744800000|2025-03-12 02:00:00|72250.2|72244.2|72256.9|72244.9|72269.3|72262.6|72244.1|72238.1|767
1741745100000|2025-03-12 02:05:00|72256.8|72244.8|72231.2|72225.2|72257.3|72248|72230.8|72221.6|505
1741745400000|2025-03-12 02:10:00|72232|72226|72215.1|72209.1|72232.7|72226|72206.5|72197.5|712
1741745700000|2025-03-12 02:15:00|72215.2|72209.2|72238.3|72232.3|72240|72234|72197.7|72191.7|658
1741746000000|2025-03-12 02:20:00|72238.6|72232.6|72237.6|72231.6|72253.1|72244|72231.9|72223.8|527
1741746300000|2025-03-12 02:25:00|72237.7|72231.7|72242.6|72236.6|72259.4|72253.4|72235.5|72229.5|556
1741746600000|2025-03-12 02:30:00|72242.5|72236.5|72236.8|72230.8|72246.7|72240.7|72220.4|72214.4|607
1741746900000|2025-03-12 02:35:00|72237|72231|72233.6|72227.6|72242.8|72236.8|72226.2|72220.2|479
1741747200000|2025-03-12 02:40:00|72233.5|72227.5|72233.6|72227.6|72247.2|72241.2|72228.5|72221.3|529
1741747500000|2025-03-12 02:45:00|72233.1|72227.1|72227.1|72221.1|72239.2|72231.8|72226.8|72220.1|461
1741747800000|2025-03-12 02:50:00|72227.2|72221.2|72240.5|72234.5|72240.5|72234.5|72220.8|72214.8|432
1741748100000|2025-03-12 02:55:00|72240.2|72234.2|72255.9|72249.9|72257.6|72251.6|72239.8|72230|736
1741748400000|2025-03-12 03:00:00|72256|72250|72249.7|72243.7|72256.7|72250.5|72244.1|72232.1|458
1741748700000|2025-03-12 03:05:00|72252.3|72240.3|72245.5|72239.5|72254.8|72248.8|72238.6|72229.5|397
1741749000000|2025-03-12 03:10:00|72244.6|72238.6|72259.9|72253.9|72271.1|72263|72241.5|72235.4|495
1741749300000|2025-03-12 03:15:00|72259.2|72253.2|72276.7|72264.7|72276.7|72266.7|72256.1|72244.2|579
1741749600000|2025-03-12 03:20:00|72278|72266|72271|72265|72283.5|72273.6|72264.4|72254.9|469
1741749900000|2025-03-12 03:25:00|72270.4|72264.4|72288.9|72282.9|72289.7|72283.3|72268.6|72262.6|471
1741750200000|2025-03-12 03:30:00|72288.8|72282.8|72320|72314|72326|72320|72288.8|72281.9|647
1741750500000|2025-03-12 03:35:00|72320.1|72314.1|72334.5|72328.5|72337.8|72328.6|72317.6|72308.5|430
1741750800000|2025-03-12 03:40:00|72334.4|72328.4|72358.3|72346.3|72388.6|72379.5|72333.8|72327.8|538
1741751100000|2025-03-12 03:45:00|72358.2|72346.2|72371.9|72359.9|72382.8|72374.4|72352.8|72340.8|581
1741751400000|2025-03-12 03:50:00|72372.4|72360.4|72367|72355|72373.5|72361.5|72361.5|72349.5|514
1741751700000|2025-03-12 03:55:00|72366.9|72354.9|72371.1|72359.1|72373|72363.6|72362|72352.3|436
1741752000000|2025-03-12 04:00:00|72371.2|72359.2|72380.1|72374.1|72384.9|72374.7|72368.6|72356.6|347
1741752300000|2025-03-12 04:05:00|72383.1|72371.1|72404|72392|72415.3|72409.3|72380|72370.4|520
1741752600000|2025-03-12 04:10:00|72403.9|72391.9|72395.4|72383.4|72404.4|72392.4|72394.7|72382.7|345
1741752900000|2025-03-12 04:15:00|72395.5|72383.5|72409|72397|72410.5|72401.6|72393.8|72381.8|333
1741753200000|2025-03-12 04:20:00|72409.1|72397.1|72390.7|72384.7|72410.5|72402.6|72390.4|72380.9|365
1741753500000|2025-03-12 04:25:00|72390.6|72384.6|72392.4|72380.4|72394.2|72385.4|72387.5|72378.1|265
1741753800000|2025-03-12 04:30:00|72392.5|72380.5|72401.5|72389.5|72405.4|72393.4|72391.6|72379.6|335
1741754100000|2025-03-12 04:35:00|72401.1|72389.1|72393|72387|72407.2|72397.7|72393|72385.9|335
1741754400000|2025-03-12 04:40:00|72392.9|72386.9|72394|72382|72397.9|72389.4|72388.1|72379.1|291
1741754700000|2025-03-12 04:45:00|72390.6|72384.6|72393.7|72387.7|72399|72393|72389.9|72381.4|302
1741755000000|2025-03-12 04:50:00|72394.2|72388.2|72391.4|72385.4|72394.5|72388.5|72386.8|72379|346
1741755300000|2025-03-12 04:55:00|72391.3|72385.3|72398.7|72392.7|72408.8|72397.4|72388.8|72378.1|335
1741755600000|2025-03-12 05:00:00|72397.1|72391.1|72398.2|72386.2|72405.2|72395.7|72389|72380.8|493
1741755900000|2025-03-12 05:05:00|72398.3|72386.3|72395.5|72389.5|72402.2|72393.1|72392.5|72384.3|343
1741756200000|2025-03-12 05:10:00|72395.7|72389.7|72394.8|72388.8|72405.4|72396.9|72392.9|72385.4|349
1741756500000|2025-03-12 05:15:00|72394.7|72388.7|72402.4|72390.4|72403.5|72394.5|72389.2|72380.9|321
1741756800000|2025-03-12 05:20:00|72402.5|72390.5|72402.2|72396.2|72414.3|72405|72381.5|72372.4|436
1741757100000|2025-03-12 05:25:00|72402|72396|72393.7|72387.7|72404.1|72398.1|72393.7|72387.7|252
1741757400000|2025-03-12 05:30:00|72391.5|72385.5|72383.8|72377.8|72394.6|72388.6|72382.2|72373|499
1741757700000|2025-03-12 05:35:00|72383.5|72377.5|72369.2|72363.2|72390.5|72382.3|72356.9|72350.9|584
1741758000000|2025-03-12 05:40:00|72369.1|72363.1|72366.6|72360.6|72377.7|72371.7|72361.7|72355.7|432
1741758300000|2025-03-12 05:45:00|72366.7|72360.7|72356.3|72350.3|72369.5|72363.5|72355.6|72349.6|415
1741758600000|2025-03-12 05:50:00|72353.3|72347.3|72357|72351|72360.2|72353.6|72352.1|72346.1|374
1741758900000|2025-03-12 05:55:00|72356.6|72350.6|72353.8|72347.8|72358.6|72352.6|72351.6|72344.8|559
1741759200000|2025-03-12 06:00:00|72353.7|72347.7|72346.5|72340.5|72360|72354|72340.6|72334.6|462
1741759500000|2025-03-12 06:05:00|72346.8|72340.8|72334.7|72328.7|72354.5|72348.4|72332.4|72326.4|482
1741759800000|2025-03-12 06:10:00|72334.1|72328.1|72360.2|72354.2|72360.2|72354.2|72333.7|72327.7|444
1741760100000|2025-03-12 06:15:00|72360.4|72354.4|72377.9|72371.9|72381.1|72375.1|72358.1|72352.1|427
1741760400000|2025-03-12 06:20:00|72378.2|72372.2|72410.7|72404.7|72412.5|72406.5|72377.4|72371.4|525
1741760700000|2025-03-12 06:25:00|72411|72405|72425.1|72419.1|72436.2|72430.2|72408.5|72402.5|658
1741761000000|2025-03-12 06:30:00|72425|72419|72432.8|72426.8|72441.6|72433.9|72424.9|72418.9|561
1741761300000|2025-03-12 06:35:00|72432.6|72426.6|72430.6|72424.6|72436.7|72430.7|72411.9|72403.1|524
1741761600000|2025-03-12 06:40:00|72430.1|72424.1|72428.9|72422.9|72438.8|72428.2|72416.7|72409.6|460
1741761900000|2025-03-12 06:45:00|72428.2|72422.2|72452.9|72446.9|72457.8|72449.3|72418.7|72412.7|692
1741762200000|2025-03-12 06:50:00|72452.7|72446.7|72466.1|72460.1|72472.8|72463.6|72450.3|72442.9|623
1741762500000|2025-03-12 06:55:00|72466.2|72460.2|72465|72459|72483.8|72475|72460.6|72451.8|722
1741762800000|2025-03-12 07:00:00|72464.3|72458.3|72468.1|72462.1|72481.9|72475.9|72452|72445.7|734
1741763100000|2025-03-12 07:05:00|72467.9|72461.9|72473.7|72461.7|72477.8|72471.8|72465.7|72459.4|606
1741763400000|2025-03-12 07:10:00|72473.8|72461.8|72465.8|72459.8|72479|72469.9|72462.7|72454.9|621
1741763700000|2025-03-12 07:15:00|72465.9|72459.9|72475.9|72469.9|72485.5|72479.5|72459.7|72452.2|577
1741764000000|2025-03-12 07:20:00|72476|72470|72474.5|72468.5|72506.8|72497.5|72474.4|72465.8|644
1741764300000|2025-03-12 07:25:00|72475|72469|72475.2|72469.2|72478.6|72472.6|72466.7|72460.7|492
1741764600000|2025-03-12 07:30:00|72475.1|72469.1|72472.4|72466.4|72483.5|72477.5|72466.8|72458.8|530
1741764900000|2025-03-12 07:35:00|72472.3|72466.3|72490.5|72484.5|72499.3|72491.5|72472.3|72466.3|522
1741765200000|2025-03-12 07:40:00|72489.9|72483.9|72470.1|72464.1|72491.1|72485.1|72457.8|72451.8|546
1741765500000|2025-03-12 07:45:00|72470.4|72464.4|72485.8|72479.8|72486.9|72480.9|72460.2|72451.5|525
1741765800000|2025-03-12 07:50:00|72485.4|72479.4|72482.9|72476.9|72490.7|72484.6|72466.3|72458.9|606
1741766100000|2025-03-12 07:55:00|72482.4|72476.4|72459.8|72453.8|72486|72480|72454.9|72448.9|711
1741766400000|2025-03-12 08:00:00|72459.2|72453.2|72465.7|72459.7|72472.1|72466.1|72451.1|72442.7|735
1741766700000|2025-03-12 08:05:00|72466.5|72460.5|72464.8|72458.8|72466.5|72460.5|72449.6|72443.3|587
1741767000000|2025-03-12 08:10:00|72464.9|72458.9|72463|72457|72475.2|72469.2|72456.5|72450.5|622
1741767300000|2025-03-12 08:15:00|72462.9|72456.9|72455.2|72449.2|72464.1|72456.9|72449.2|72443.2|597
1741767600000|2025-03-12 08:20:00|72455.1|72449.1|72463.8|72451.8|72465.4|72459.4|72440.9|72431.7|631
1741767900000|2025-03-12 08:25:00|72463.6|72451.6|72472.9|72466.9|72476.4|72470.4|72454.9|72446|703
1741768200000|2025-03-12 08:30:00|72472.7|72466.7|72460.3|72448.3|72478.5|72472.5|72454.8|72442.8|643
1741768500000|2025-03-12 08:35:00|72460.2|72448.2|72430.4|72424.4|72460.2|72450.7|72428.7|72421.6|697
1741768800000|2025-03-12 08:40:00|72430.3|72424.3|72440.4|72434.4|72444.3|72435.3|72427.4|72421.4|563
1741769100000|2025-03-12 08:45:00|72440.2|72434.2|72444.4|72438.4|72453.3|72446.3|72437.1|72430.5|721
1741769400000|2025-03-12 08:50:00|72444.3|72438.3|72431.2|72425.2|72451.6|72439.9|72429.3|72423.3|796
1741769700000|2025-03-12 08:55:00|72431|72425|72417.9|72411.9|72431|72425|72417.2|72411.2|604
1741770000000|2025-03-12 09:00:00|72416.2|72410.2|72442.1|72436.1|72443.3|72437.3|72411.8|72405.8|554
1741770300000|2025-03-12 09:05:00|72442.4|72436.4|72430|72424|72450.1|72444.1|72425.9|72416.9|546
1741770600000|2025-03-12 09:10:00|72430.1|72424.1|72436.6|72430.6|72441.3|72435.3|72430.1|72424.1|427
1741770900000|2025-03-12 09:15:00|72436.5|72430.5|72438.2|72426.2|72438.3|72431|72427.8|72421.8|376
1741771200000|2025-03-12 09:20:00|72437.9|72425.9|72448|72442|72450.3|72444.3|72432.6|72425.9|428
1741771500000|2025-03-12 09:25:00|72448.2|72442.2|72451.4|72445.4|72456.8|72450.8|72447.5|72441.5|469
1741771800000|2025-03-12 09:30:00|72451.6|72445.6|72454.4|72448.4|72458.5|72450.9|72446.5|72440.5|485
1741772100000|2025-03-12 09:35:00|72455|72449|72447.1|72441.1|72458.4|72449.6|72435.4|72429.4|456
1741772400000|2025-03-12 09:40:00|72447.6|72441.6|72457.5|72451.5|72468.5|72462|72446|72437.2|644
1741772700000|2025-03-12 09:45:00|72457.1|72451.1|72464|72458|72469.7|72463.7|72455.7|72446.2|494
1741773000000|2025-03-12 09:50:00|72464.1|72458.1|72468|72462|72472.4|72465.3|72460.5|72451.6|536
1741773300000|2025-03-12 09:55:00|72467.9|72461.9|72473.1|72467.1|72475.4|72469.4|72461.1|72454.9|425
1741773600000|2025-03-12 10:00:00|72473.4|72467.4|72460.5|72454.5|72479.9|72473.9|72452.6|72443.2|379
1741773900000|2025-03-12 10:05:00|72460.4|72454.4|72454.4|72448.4|72464.7|72458.7|72451.4|72441.9|331
1741774200000|2025-03-12 10:10:00|72454.5|72448.5|72464.6|72458.6|72464.6|72458.6|72451.3|72439.3|326
1741774500000|2025-03-12 10:15:00|72463.3|72457.3|72468.8|72462.8|72471.9|72465.9|72457.8|72451.8|391
1741774800000|2025-03-12 10:20:00|72468.5|72462.5|72464.3|72458.3|72468.7|72462.7|72456.7|72450.7|359
1741775100000|2025-03-12 10:25:00|72463.3|72457.3|72465.9|72459.9|72478.5|72472.5|72463.3|72457.3|442
1741775400000|2025-03-12 10:30:00|72466.6|72460.6|72460.6|72454.6|72471.5|72465.4|72456.7|72450.7|425
1741775700000|2025-03-12 10:35:00|72460.4|72454.4|72481.4|72475.4|72481.8|72475.8|72459.3|72452.2|419
1741776000000|2025-03-12 10:40:00|72481.7|72475.7|72473.3|72461.3|72482.4|72476.4|72472|72460.9|309
1741776300000|2025-03-12 10:45:00|72473.1|72461.1|72475.6|72469.6|72486.3|72477|72470.2|72458.2|318
1741776600000|2025-03-12 10:50:00|72475.7|72469.7|72460.7|72454.7|72478.9|72471.1|72459.2|72453.2|329
1741776900000|2025-03-12 10:55:00|72460.2|72454.2|72469|72457|72471.6|72462.6|72459.1|72451.7|325
1741777200000|2025-03-12 11:00:00|72469.1|72457.1|72447.2|72435.2|72469.9|72457.9|72445.2|72433.2|413
1741777500000|2025-03-12 11:05:00|72447.3|72435.3|72447.4|72441.4|72450.5|72443.7|72438.7|72429.8|377
1741777800000|2025-03-12 11:10:00|72447.7|72441.7|72444.4|72438.4|72453.6|72445.6|72439.6|72430.7|376
1741778100000|2025-03-12 11:15:00|72444.6|72438.6|72439.1|72433.1|72450.6|72442.5|72435.2|72427.5|315
1741778400000|2025-03-12 11:20:00|72439.7|72433.7|72442.5|72436.5|72449.1|72443.1|72437.2|72428.8|432
1741778700000|2025-03-12 11:25:00|72442.4|72436.4|72446.9|72440.9|72452.9|72446.9|72438.6|72432.6|364
1741779000000|2025-03-12 11:30:00|72447.1|72441.1|72432.2|72426.2|72451.5|72443.3|72428.8|72422.8|405
1741779300000|2025-03-12 11:35:00|72432.4|72426.4|72448.2|72442.2|72450.2|72444.2|72432.4|72426.4|346
1741779600000|2025-03-12 11:40:00|72447.8|72441.8|72440|72434|72454.1|72448.1|72438.4|72432.4|312
1741779900000|2025-03-12 11:45:00|72440.1|72434.1|72439.9|72433.9|72444.3|72438.3|72432.6|72426.6|264
1741780200000|2025-03-12 11:50:00|72440.1|72434.1|72441.6|72435.6|72448.8|72442.4|72440.1|72431.4|340
1741780500000|2025-03-12 11:55:00|72441.5|72435.5|72450.8|72444.8|72454.1|72448.1|72441.3|72435.3|398
1741780800000|2025-03-12 12:00:00|72450.9|72444.9|72460.4|72454.4|72460.8|72454.8|72446.4|72436.9|360
1741781100000|2025-03-12 12:05:00|72460.7|72454.7|72463.1|72451.1|72471.2|72464.4|72458.1|72448.7|385
1741781400000|2025-03-12 12:10:00|72462|72450|72457.6|72451.6|72464.7|72455.9|72454.3|72445.5|422
1741781700000|2025-03-12 12:15:00|72457.7|72451.7|72449|72443|72461.6|72455.6|72448|72442|452
1741782000000|2025-03-12 12:20:00|72448.7|72442.7|72471.2|72459.2|72475.6|72469.6|72447.2|72441.2|520
1741782300000|2025-03-12 12:25:00|72471.6|72459.6|72496.3|72445.8|72496.6|72464.6|72452.1|72439.3|500
1741782600000|2025-03-12 12:30:00|72498.9|72433.2|72442.1|72430.1|72502.3|72434.1|72368.6|72335.8|1031
1741782900000|2025-03-12 12:35:00|72441.8|72429.8|72452.8|72440.8|72478.6|72466.6|72428.7|72416.7|1015
1741783200000|2025-03-12 12:40:00|72452.3|72440.3|72456.5|72444.5|72466.8|72454.8|72434|72424.9|945
1741783500000|2025-03-12 12:45:00|72456.4|72444.4|72438.7|72432.7|72467.1|72457.2|72426.3|72418.1|852
1741783800000|2025-03-12 12:50:00|72439|72433|72478.5|72466.5|72485|72477.9|72428.8|72421.6|822
1741784100000|2025-03-12 12:55:00|72479|72467|72475.7|72469.7|72487.6|72477.6|72469.1|72460.8|869
1741784400000|2025-03-12 13:00:00|72475.4|72469.4|72455|72443|72475.4|72469.4|72449.9|72441.3|954
1741784700000|2025-03-12 13:05:00|72454.8|72442.8|72445.8|72439.8|72463.1|72454.3|72437.7|72431.7|778
1741785000000|2025-03-12 13:10:00|72445.3|72439.3|72436.6|72430.6|72451.2|72445.2|72434.4|72428.4|700
1741785300000|2025-03-12 13:15:00|72436.9|72430.9|72449|72443|72463|72457|72435.5|72428.7|682
1741785600000|2025-03-12 13:20:00|72449.2|72443.2|72448.7|72442.7|72455.9|72449.9|72441.4|72435.4|640
1741785900000|2025-03-12 13:25:00|72448.5|72442.5|72458.3|72446.3|72459.6|72453.6|72447.8|72441.8|606
1741786200000|2025-03-12 13:30:00|72458|72446|72450.4|72444.4|72465.1|72457.3|72447.2|72435.2|772
1741786500000|2025-03-12 13:35:00|72450.2|72444.2|72452.1|72440.1|72457.8|72451.6|72439.4|72433.4|719
1741786800000|2025-03-12 13:40:00|72452|72440|72463.8|72457.8|72476.6|72465.6|72450.7|72439.2|570
1741787100000|2025-03-12 13:45:00|72463.5|72457.5|72469.4|72463.4|72474.2|72467.8|72457.8|72451.8|670
1741787400000|2025-03-12 13:50:00|72469|72463|72471.6|72465.6|72475.2|72469.2|72455.1|72445|777
1741787700000|2025-03-12 13:55:00|72471.3|72465.3|72459.2|72453.2|72478.8|72472.8|72459|72453|764
1741788000000|2025-03-12 14:00:00|72459.6|72453.6|72451.4|72445.4|72459.9|72453.9|72449.1|72443.1|684
1741788300000|2025-03-12 14:05:00|72450.5|72444.5|72458.2|72452.2|72462.7|72452.4|72448.5|72442.5|642
1741788600000|2025-03-12 14:10:00|72459.4|72453.4|72458.9|72452.9|72462.6|72456.6|72448.2|72442.2|535
1741788900000|2025-03-12 14:15:00|72458.8|72452.8|72443.4|72437.4|72458.8|72452.8|72436.4|72430.4|535
1741789200000|2025-03-12 14:20:00|72443.8|72437.8|72447.9|72441.9|72450.3|72444.3|72440.2|72434.2|584
1741789500000|2025-03-12 14:25:00|72447.6|72441.6|72438.4|72432.4|72448.3|72442.3|72429.4|72419.7|613
1741789800000|2025-03-12 14:30:00|72438.1|72432.1|72437|72431|72443.8|72437.8|72429.3|72423.3|591
1741790100000|2025-03-12 14:35:00|72437.3|72431.3|72450.7|72444.7|72455.2|72449.2|72435.6|72429.6|567
1741790400000|2025-03-12 14:40:00|72450.9|72444.9|72437.3|72431.3|72453.3|72447.3|72436.1|72430.1|652
1741790700000|2025-03-12 14:45:00|72437.6|72431.6|72430.1|72424.1|72440.5|72434.5|72429.5|72423.5|515
1741791000000|2025-03-12 14:50:00|72430|72424|72421.3|72415.3|72433.1|72427.1|72414.7|72408.7|573
1741791300000|2025-03-12 14:55:00|72421.2|72415.2|72414.4|72408.4|72422.6|72416.6|72411.5|72405.5|672
1741791600000|2025-03-12 15:00:00|72414|72408|72394.6|72388.6|72416.5|72410.5|72394.1|72388.1|595
1741791900000|2025-03-12 15:05:00|72394.5|72388.5|72395.9|72389.9|72411.5|72405.5|72392.3|72386.3|597
1741792200000|2025-03-12 15:10:00|72395.7|72389.7|72397.6|72391.6|72401.2|72393|72386.6|72379.1|594
1741792500000|2025-03-12 15:15:00|72397.8|72391.8|72405.5|72399.5|72407.2|72401.2|72395.6|72389.6|473
1741792800000|2025-03-12 15:20:00|72405.6|72399.6|72401.9|72395.9|72413.3|72407.3|72398.3|72389.4|472
1741793100000|2025-03-12 15:25:00|72402|72396|72404|72398|72406.4|72400.4|72398|72392|444
1741793400000|2025-03-12 15:30:00|72404.6|72398.6|72401.2|72395.2|72414|72407.8|72399.5|72393.5|489
1741793700000|2025-03-12 15:35:00|72401.7|72395.7|72399.5|72393.5|72406.6|72400.6|72398.5|72392.5|483
1741794000000|2025-03-12 15:40:00|72399.3|72393.3|72413.7|72407.7|72414.8|72408.8|72398.7|72390.9|521
1741794300000|2025-03-12 15:45:00|72414.3|72408.3|72410.6|72404.6|72415.2|72409.2|72405.6|72399.6|530
1741794600000|2025-03-12 15:50:00|72410.5|72404.5|72400.6|72394.6|72416.9|72409.7|72400.1|72394.1|501
1741794900000|2025-03-12 15:55:00|72403.5|72397.5|72409.9|72403.9|72416.8|72410.8|72390.6|72384.6|692
1741795200000|2025-03-12 16:00:00|72409|72403|72408|72402|72416.8|72410.8|72405.7|72396.5|580
1741795500000|2025-03-12 16:05:00|72408.1|72402.1|72391|72379|72413.8|72403.5|72387.6|72375.6|546
1741795800000|2025-03-12 16:10:00|72391.3|72379.3|72389.6|72377.6|72403.7|72392.2|72385|72373|662
1741796100000|2025-03-12 16:15:00|72389.3|72377.3|72385.3|72373.3|72395|72383|72383.5|72371.5|473
1741796400000|2025-03-12 16:20:00|72385.4|72373.4|72387.9|72375.9|72389.4|72378.7|72382.7|72370.7|435
1741796700000|2025-03-12 16:25:00|72387|72375|72379.5|72373.5|72392.7|72386.3|72378.3|72372.3|437
1741797000000|2025-03-12 16:30:00|72379.2|72373.2|72384.8|72378.8|72385.9|72379.9|72377|72371|482
1741797300000|2025-03-12 16:35:00|72384.7|72378.7|72391.9|72385.9|72393.5|72387.5|72382.3|72376.3|365
1741797600000|2025-03-12 16:40:00|72391.7|72385.7|72390|72384|72395.1|72389.1|72389|72383|456
1741797900000|2025-03-12 16:45:00|72389.9|72383.9|72381.2|72375.2|72395.7|72385.6|72379.8|72373|481
1741798200000|2025-03-12 16:50:00|72381.5|72375.5|72388.6|72382.6|72391.9|72385.5|72379|72373|412
1741798500000|2025-03-12 16:55:00|72388|72382|72393.8|72387.8|72394.7|72388.7|72386.3|72378|399
1741798800000|2025-03-12 17:00:00|72394|72388|72402.1|72396.1|72404.1|72398.1|72393|72387|509
1741799100000|2025-03-12 17:05:00|72401.9|72395.9|72405.5|72399.5|72407.9|72401.9|72399.6|72393.6|419
1741799400000|2025-03-12 17:10:00|72405|72399|72403|72397|72409|72403|72399.7|72393.7|337
1741799700000|2025-03-12 17:15:00|72403.5|72397.5|72393.9|72387.9|72408.4|72398.9|72388.9|72382.9|431
1741800000000|2025-03-12 17:20:00|72394.4|72388.4|72402.4|72396.4|72402.9|72396.9|72393.9|72387.9|328
1741800300000|2025-03-12 17:25:00|72402.3|72396.3|72390.9|72378.9|72402.4|72396.4|72387|72378|352
1741800600000|2025-03-12 17:30:00|72391.5|72379.5|72388.3|72376.3|72392.6|72385.4|72380.9|72372.3|362
1741800900000|2025-03-12 17:35:00|72387.9|72375.9|72392.4|72386.4|72393.8|72387.3|72385.1|72375.9|340
1741801200000|2025-03-12 17:40:00|72392.8|72386.8|72386.4|72380.4|72398.7|72389.2|72383.7|72377.7|300
1741801500000|2025-03-12 17:45:00|72386.1|72380.1|72391.6|72385.6|72393.2|72385.7|72381.7|72373.7|300
1741801800000|2025-03-12 17:50:00|72391.4|72385.4|72410.1|72398.1|72411.9|72402|72387.1|72378.4|390
1741802100000|2025-03-12 17:55:00|72407.6|72401.6|72407.8|72395.8|72414.5|72407.5|72400.9|72394.9|437
1741802400000|2025-03-12 18:00:00|72407.7|72395.7|72404.2|72398.2|72409.9|72400.5|72401.7|72393.3|351
1741802700000|2025-03-12 18:05:00|72404.3|72398.3|72407|72401|72412.5|72406.5|72403.6|72397.6|300
1741803000000|2025-03-12 18:10:00|72406.9|72400.9|72403.7|72397.7|72407.3|72401.3|72402.6|72396.6|318
1741803300000|2025-03-12 18:15:00|72403.6|72397.6|72385.2|72379.2|72415.1|72409.1|72385.2|72377.2|413
1741803600000|2025-03-12 18:20:00|72386|72380|72395.9|72383.9|72399.2|72387.2|72385.1|72376.2|285
1741803900000|2025-03-12 18:25:00|72395.7|72383.7|72394.9|72388.9|72399.1|72388.9|72389.4|72378.5|331
1741804200000|2025-03-12 18:30:00|72394.8|72388.8|72399.9|72387.9|72405.2|72393.2|72393.8|72385|352
1741804500000|2025-03-12 18:35:00|72399.8|72387.8|72407.4|72395.4|72409.4|72397.4|72396.6|72384.6|392
1741804800000|2025-03-12 18:40:00|72407.9|72395.9|72419.2|72407.2|72422.9|72410.9|72407.9|72395.9|375
1741805100000|2025-03-12 18:45:00|72419|72407|72418.5|72406.5|72421.1|72409.1|72413.9|72401.9|266
1741805400000|2025-03-12 18:50:00|72417.4|72405.4|72420.8|72408.8|72424.8|72412.8|72412.5|72400.5|308
1741805700000|2025-03-12 18:55:00|72421|72409|72413.5|72407.5|72422.9|72413.4|72412.7|72404.3|391
1741806000000|2025-03-12 19:00:00|72413.7|72407.7|72413.9|72407.9|72420.3|72412.3|72411.5|72405.5|334
1741806300000|2025-03-12 19:05:00|72414|72408|72410.5|72404.5|72416|72410|72403.5|72394.3|267
1741806600000|2025-03-12 19:10:00|72413.4|72401.4|72409.6|72397.6|72413.5|72404.5|72400|72391.7|323
1741806900000|2025-03-12 19:15:00|72409.2|72397.2|72407.8|72395.8|72415.9|72403.9|72400.9|72393.2|294
1741807200000|2025-03-12 19:20:00|72408.6|72396.6|72410.8|72398.8|72417|72405|72407.9|72396.6|257
1741807500000|2025-03-12 19:25:00|72410.7|72398.7|72406.3|72394.3|72411.3|72399.3|72401.7|72389.7|291
1741807800000|2025-03-12 19:30:00|72406.2|72394.2|72408.7|72402.7|72412.2|72403.4|72402.4|72392.5|205
1741808100000|2025-03-12 19:35:00|72409.4|72403.4|72408.5|72402.5|72410.9|72404.9|72407.2|72401.2|213
1741808400000|2025-03-12 19:40:00|72408.4|72402.4|72403.4|72397.4|72409.7|72403.7|72400|72394|233
1741808700000|2025-03-12 19:45:00|72403.3|72397.3|72398.1|72386.1|72405.8|72399.8|72395.7|72385.7|277
1741809000000|2025-03-12 19:50:00|72398.3|72386.3|72398.8|72392.8|72402.7|72395.8|72395.3|72386.3|266
1741809300000|2025-03-12 19:55:00|72398.2|72392.2|72403.4|72397.4|72407.7|72398.5|72398|72389.4|341
1741809600000|2025-03-12 20:00:00|72402.5|72396.5|72405.4|72393.4|72407.6|72398.1|72400.4|72391.5|442
1741809900000|2025-03-12 20:05:00|72406.2|72394.2|72401.1|72389.1|72406.8|72395.5|72400|72388|234
1741810200000|2025-03-12 20:10:00|72401.2|72389.2|72408.3|72396.3|72408.5|72396.5|72399.8|72387.8|384
1741810500000|2025-03-12 20:15:00|72407.9|72395.9|72402.8|72390.8|72409.2|72397.2|72402.2|72390.2|443
1741810800000|2025-03-12 20:20:00|72403.3|72391.3|72402.1|72390.1|72405.9|72393.9|72401.9|72389.9|317
1741811100000|2025-03-12 20:25:00|72402.2|72390.2|72403.4|72391.4|72404.2|72392.2|72401.3|72389.3|228
1741811400000|2025-03-12 20:30:00|72403|72391|72403.6|72391.6|72404.7|72394.5|72400.4|72391|93
1741811700000|2025-03-12 20:35:00|72403.4|72391.4|72405.9|72393.9|72406.1|72394.1|72400.6|72388.6|99
1741812000000|2025-03-12 20:40:00|72405.8|72393.8|72405.8|72393.8|72406.2|72394.2|72403.5|72391.5|117
1741812300000|2025-03-12 20:45:00|72406.1|72394.1|72406.1|72394.1|72406.3|72394.3|72405.2|72393.2|161
1741812600000|2025-03-12 20:50:00|72405.9|72393.9|72407|72395|72407.8|72395.8|72405.7|72393.7|128
1741812900000|2025-03-12 20:55:00|72416.6|72385.6|72441.8|72389.9|72441.8|72401.9|72405.8|72385.6|87
1741813200000|2025-03-12 21:00:00|72438.4|72395.8|72463.3|72380.5|72463.3|72395.8|72435|72373.2|15
1741813500000|2025-03-12 21:05:00|72462.6|72372.9|72453.8|72378|72462.6|72380|72448.2|72372.9|27
1741813800000|2025-03-12 21:10:00|72453.7|72377.9|72461.7|72377.6|72466.4|72378.1|72450.1|72374.1|28
1741814100000|2025-03-12 21:15:00|72458.6|72375.3|72458.4|72373.7|72461.4|72377|72457.6|72373.7|37
1741814400000|2025-03-12 21:20:00|72458.1|72373.6|72462.6|72372.9|72462.8|72377.4|72449.1|72371.5|66
1741814700000|2025-03-12 21:25:00|72462.8|72371.4|72449.9|72370.6|72463.4|72371.4|72447.7|72358.4|27
1741815000000|2025-03-12 21:30:00|72448.7|72369.2|72446.4|72368|72448.7|72369.7|72446.3|72367|49
1741815300000|2025-03-12 21:35:00|72448.4|72366.4|72449.8|72369.2|72450.8|72369.2|72446.5|72365.9|65
1741815600000|2025-03-12 21:40:00|72450.8|72369.9|72447.4|72372.2|72452.3|72372.3|72447.4|72368.1|39
1741815900000|2025-03-12 21:45:00|72447.5|72372.3|72447.7|72372.5|72448.7|72373.2|72447.5|72371.6|20
1741816200000|2025-03-12 21:50:00|72447.3|72372|72447.6|72371.4|72449.6|72374.4|72447.2|72371|34
1741816500000|2025-03-12 21:55:00|72447.4|72371.3|72459|72358.5|72459|72377.6|72435.2|72327|67
1741816800000|2025-03-12 22:00:00|72457.7|72351.1|72446.2|72352.4|72460.2|72362.2|72425.8|72349.4|146
1741817100000|2025-03-12 22:05:00|72447|72351.6|72437.2|72352.2|72503.4|72384.4|72436.2|72351.6|87
1741817400000|2025-03-12 22:10:00|72436.9|72352.6|72435.6|72356.8|72502.9|72383.9|72426.1|72350.2|81
1741817700000|2025-03-12 22:15:00|72436|72356.3|72429.9|72363.4|72454.4|72368.1|72417.1|72355.1|54
1741818000000|2025-03-12 22:20:00|72417.5|72367.5|72417.4|72367.2|72476.4|72367.6|72417.3|72355.1|25
1741818300000|2025-03-12 22:25:00|72429.7|72363.2|72435.7|72356.3|72475.6|72367.1|72416.8|72355|21
1741818600000|2025-03-12 22:30:00|72437.3|72358.2|72425.7|72366.3|72443.7|72367.1|72424.5|72357.9|94
1741818900000|2025-03-12 22:35:00|72434.1|72362.9|72434.1|72362.7|72460.7|72366.3|72425|72341.7|32
1741819200000|2025-03-12 22:40:00|72425.5|72365.8|72425|72364.3|72460.8|72367|72425|72341.8|25
1741819500000|2025-03-12 22:45:00|72425.1|72364.2|72450.4|72356.4|72461|72364.7|72423.6|72342|36
1741819800000|2025-03-12 22:50:00|72424.4|72360.2|72433.2|72358.8|72460.5|72363.1|72423.8|72340.6|29
1741820100000|2025-03-12 22:55:00|72424.6|72360|72435.2|72362.9|72450.4|72367.4|72423|72358.2|60
1741820400000|2025-03-12 23:00:00|72435|72362.8|72405.1|72371.9|72436.7|72378|72405|72358.9|131
1741820700000|2025-03-12 23:05:00|72405.3|72369.9|72401.4|72369.6|72416.5|72379.5|72391.5|72360|73
1741821000000|2025-03-12 23:10:00|72405|72367.5|72408.9|72364.5|72416.1|72380|72391.6|72357.9|67
1741821300000|2025-03-12 23:15:00|72408.8|72367.6|72403.6|72370.5|72411|72370.5|72401.5|72361.3|55
1741821600000|2025-03-12 23:20:00|72403.5|72370.4|72410.4|72364|72411.3|72371.1|72402.8|72363.2|31
1741821900000|2025-03-12 23:25:00|72409|72364.5|72437.9|72381.7|72447.9|72393.5|72405.5|72364.5|129
1741822200000|2025-03-12 23:30:00|72437.3|72381.1|72436|72386.9|72439.2|72395.6|72426|72372.5|233
1741822500000|2025-03-12 23:35:00|72435.7|72386.6|72431.3|72384.7|72436.9|72398.4|72429.4|72381.1|217
1741822800000|2025-03-12 23:40:00|72431.2|72384.6|72420|72375.4|72437.1|72393.6|72417.9|72364.8|222
1741823100000|2025-03-12 23:45:00|72420.2|72375.6|72396.5|72384.5|72420.5|72388.8|72392.8|72375.4|142
1741823400000|2025-03-12 23:50:00|72396.3|72384.3|72399.3|72387.3|72399.6|72387.6|72393.3|72381.3|107
1741823700000|2025-03-12 23:55:00|72398.9|72386.9|72386.6|72374.6|72399.7|72387.7|72384.7|72372.7|103
1741824000000|2025-03-13 00:00:00|72386.2|72374.2|72382.6|72370.6|72386.3|72374.3|72378|72366|256
1741824300000|2025-03-13 00:05:00|72382.4|72370.4|72395.6|72383.6|72398.1|72386.1|72382.4|72370.4|198
1741824600000|2025-03-13 00:10:00|72395.7|72383.7|72399|72387|72400.5|72388.5|72393.3|72381.3|185
1741824900000|2025-03-13 00:15:00|72398.5|72386.5|72390.3|72378.3|72401.3|72389.3|72390.3|72378.3|255
1741825200000|2025-03-13 00:20:00|72390.2|72378.2|72400.1|72388.1|72400.1|72388.1|72384.7|72372.7|232
1741825500000|2025-03-13 00:25:00|72400.5|72388.5|72397.2|72385.2|72401.3|72389.3|72396.7|72384.7|151
1741825800000|2025-03-13 00:30:00|72397.6|72385.6|72400.1|72388.1|72402.2|72390.2|72396.7|72384.7|250
1741826100000|2025-03-13 00:35:00|72399.8|72387.8|72396.4|72384.4|72409|72397|72396|72384|197
1741826400000|2025-03-13 00:40:00|72396.3|72384.3|72398.5|72386.5|72401.4|72389.4|72394.8|72382.8|202
1741826700000|2025-03-13 00:45:00|72397.9|72385.9|72398.1|72386.1|72404|72392|72394.3|72382.3|259
1741827000000|2025-03-13 00:50:00|72397.1|72385.1|72397.5|72385.5|72404.2|72392.2|72394|72382|369
1741827300000|2025-03-13 00:55:00|72398.3|72386.3|72392.2|72380.2|72404|72394.6|72389.1|72377.1|394
1741827600000|2025-03-13 01:00:00|72391.3|72379.3|72383.6|72377.6|72394.3|72386.5|72379.4|72373.4|448
1741827900000|2025-03-13 01:05:00|72383.4|72377.4|72391.1|72385.1|72392.2|72386.2|72376.4|72370.4|277
1741828200000|2025-03-13 01:10:00|72390.9|72384.9|72388.4|72376.4|72395.2|72386.3|72384.6|72376.3|283
1741828500000|2025-03-13 01:15:00|72388.5|72376.5|72403.2|72397.2|72405.7|72397.9|72384.3|72376.5|306
1741828800000|2025-03-13 01:20:00|72403.3|72397.3|72409.9|72403.9|72415.8|72409.3|72401.7|72393.2|436
1741829100000|2025-03-13 01:25:00|72409.7|72403.7|72400.8|72394.8|72410.8|72404.8|72395.6|72388.9|432
1741829400000|2025-03-13 01:30:00|72403.5|72391.5|72398.9|72392.9|72405.3|72396.2|72379.9|72373.9|654
1741829700000|2025-03-13 01:35:00|72398.8|72392.8|72420.7|72414.7|72430.7|72424.7|72389.9|72381.5|612
1741830000000|2025-03-13 01:40:00|72420.4|72414.4|72417.7|72411.7|72420.9|72414.9|72404.2|72397.8|591
1741830300000|2025-03-13 01:45:00|72417|72411|72423.9|72411.9|72430.7|72418.8|72405.8|72396.1|651
1741830600000|2025-03-13 01:50:00|72424|72412|72398.3|72386.3|72424.6|72415.5|72391.1|72382.1|673
1741830900000|2025-03-13 01:55:00|72398.6|72386.6|72411.1|72405.1|72412.1|72406.1|72389.5|72379.6|675
1741831200000|2025-03-13 02:00:00|72411.3|72405.3|72397.9|72391.9|72414.6|72408.6|72394.6|72385.1|564
1741831500000|2025-03-13 02:05:00|72397.6|72391.6|72398.3|72392.3|72401|72395|72390.3|72384.3|539
1741831800000|2025-03-13 02:10:00|72398|72392|72380.6|72374.6|72399.8|72393.8|72378.2|72372.2|531
1741832100000|2025-03-13 02:15:00|72380.1|72374.1|72369.2|72363.2|72380.5|72374.5|72354.7|72348.7|628
1741832400000|2025-03-13 02:20:00|72369.3|72363.3|72380.3|72368.3|72383.9|72377.1|72353.4|72344.8|634
1741832700000|2025-03-13 02:25:00|72381.6|72369.6|72377.6|72371.6|72384|72376.5|72373.4|72367.4|605
1741833000000|2025-03-13 02:30:00|72377.5|72371.5|72387.1|72381.1|72389.5|72383.5|72372.7|72364.9|440
1741833300000|2025-03-13 02:35:00|72387|72381|72339.4|72333.4|72387.4|72381.4|72334.1|72328.1|707
1741833600000|2025-03-13 02:40:00|72341|72335|72342.7|72336.7|72354.4|72346.6|72336.3|72326.9|587
1741833900000|2025-03-13 02:45:00|72343.1|72337.1|72338.8|72332.8|72350.5|72343.9|72333.9|72323.9|501
1741834200000|2025-03-13 02:50:00|72338.7|72332.7|72337.6|72331.6|72344.5|72336.8|72325.5|72313.5|555
1741834500000|2025-03-13 02:55:00|72337.3|72331.3|72314.9|72308.9|72339.5|72333.5|72306.4|72300.4|726
1741834800000|2025-03-13 03:00:00|72314.1|72308.1|72320.8|72314.8|72332|72326|72306.3|72300.3|561
1741835100000|2025-03-13 03:05:00|72321.1|72315.1|72337.2|72331.2|72340|72334|72319.8|72313.8|474
1741835400000|2025-03-13 03:10:00|72336.9|72330.9|72349.4|72343.4|72352.4|72346.4|72333.4|72324.7|643
1741835700000|2025-03-13 03:15:00|72349.2|72343.2|72351.4|72345.4|72354.2|72348.2|72342.8|72333.9|445
1741836000000|2025-03-13 03:20:00|72351.7|72345.7|72343.1|72331.1|72354.3|72345.7|72333.7|72323.7|435
1741836300000|2025-03-13 03:25:00|72342.9|72330.9|72357.1|72351.1|72358.8|72352.8|72341.8|72329.8|461
1741836600000|2025-03-13 03:30:00|72357.5|72351.5|72365.4|72359.4|72370.6|72364.6|72357.1|72350.3|528
1741836900000|2025-03-13 03:35:00|72364.9|72358.9|72371.2|72365.2|72375.8|72369.8|72364|72358|420
1741837200000|2025-03-13 03:40:00|72370.7|72364.7|72370.9|72364.9|72378|72369.7|72369.2|72363.2|270
1741837500000|2025-03-13 03:45:00|72370.8|72364.8|72366.4|72360.4|72376.1|72370.1|72365|72359|311
1741837800000|2025-03-13 03:50:00|72366.3|72360.3|72369.4|72363.4|72372.9|72366.9|72363.9|72357.9|325
1741838100000|2025-03-13 03:55:00|72369.1|72363.1|72370.2|72364.2|72374.5|72366.7|72364.9|72357.1|354
1741838400000|2025-03-13 04:00:00|72370.7|72364.7|72374.3|72368.3|72380.7|72374.7|72366.9|72360.6|422
1741838700000|2025-03-13 04:05:00|72374.2|72368.2|72375|72369|72380.4|72374.4|72374.2|72368.2|283
1741839000000|2025-03-13 04:10:00|72374.9|72368.9|72372.7|72366.7|72375.6|72369.6|72368.3|72362.3|315
1741839300000|2025-03-13 04:15:00|72372.6|72366.6|72379.4|72367.4|72379.8|72371.4|72365.7|72359.7|294
1741839600000|2025-03-13 04:20:00|72379.3|72367.3|72384.9|72378.9|72387.1|72381.1|72374.6|72366.3|281
1741839900000|2025-03-13 04:25:00|72385|72379|72380.9|72374.9|72386.3|72380.3|72378|72372|223
1741840200000|2025-03-13 04:30:00|72381.2|72375.2|72376.5|72370.5|72387.3|72381.3|72376.2|72370.2|255
1741840500000|2025-03-13 04:35:00|72377|72371|72381.3|72375.3|72384.4|72378.4|72376.5|72370.5|242
1741840800000|2025-03-13 04:40:00|72381.1|72375.1|72384.6|72372.6|72387.4|72380.4|72377.6|72371.6|340
1741841100000|2025-03-13 04:45:00|72384.4|72372.4|72378.5|72372.5|72386.7|72377.8|72376.5|72369.8|271
1741841400000|2025-03-13 04:50:00|72378.2|72372.2|72372|72366|72380|72374|72369.5|72363.5|203
1741841700000|2025-03-13 04:55:00|72372.1|72366.1|72370.7|72364.7|72375.9|72368.9|72369.1|72361.1|289
1741842000000|2025-03-13 05:00:00|72370.5|72364.5|72372.9|72366.9|72378.2|72369.5|72368.8|72360.7|428
1741842300000|2025-03-13 05:05:00|72372.8|72366.8|72386.1|72380.1|72386.9|72380.9|72371.9|72363.1|420
1741842600000|2025-03-13 05:10:00|72385.7|72379.7|72389.5|72383.5|72392.7|72386.7|72384.9|72378.9|405
1741842900000|2025-03-13 05:15:00|72389.3|72383.3|72398.4|72392.4|72399|72393|72384.3|72374.8|375
1741843200000|2025-03-13 05:20:00|72398.2|72392.2|72396.3|72384.3|72405.4|72399.4|72393.2|72383.8|406
1741843500000|2025-03-13 05:25:00|72396.7|72384.7|72403.8|72391.8|72407.5|72397.9|72393.5|72381.6|488
1741843800000|2025-03-13 05:30:00|72403.7|72391.7|72405.6|72399.6|72410.2|72402.7|72399.8|72387.8|576
1741844100000|2025-03-13 05:35:00|72405.7|72399.7|72430.3|72424.3|72431.6|72425.6|72405.4|72399.4|564
1741844400000|2025-03-13 05:40:00|72430.4|72424.4|72424.4|72418.4|72434.5|72428.5|72418.4|72412.4|442
1741844700000|2025-03-13 05:45:00|72424.7|72418.7|72431.4|72425.4|72436.7|72430.7|72422.7|72416.7|559
1741845000000|2025-03-13 05:50:00|72431.7|72425.7|72428.4|72422.4|72433|72427|72418.8|72411.7|454
1741845300000|2025-03-13 05:55:00|72428.7|72422.7|72423.3|72417.3|72435.2|72429.2|72422|72416|737
1741845600000|2025-03-13 06:00:00|72422.1|72416.1|72434|72428|72441.3|72432.3|72418.9|72412.9|532
1741845900000|2025-03-13 06:05:00|72433.7|72427.7|72440.8|72434.8|72446.3|72440.3|72429|72423|568
1741846200000|2025-03-13 06:10:00|72443|72431|72427.7|72421.7|72443.6|72434.8|72423.6|72414.9|467
1741846500000|2025-03-13 06:15:00|72428.7|72422.7|72418|72412|72435|72424.9|72415.3|72407|564
1741846800000|2025-03-13 06:20:00|72416.4|72410.4|72418.6|72412.6|72423.8|72417.3|72407.4|72401.4|592
1741847100000|2025-03-13 06:25:00|72417.7|72411.7|72411.3|72405.3|72424.2|72417|72406.8|72400.4|745
1741847400000|2025-03-13 06:30:00|72411.4|72405.4|72395.8|72389.8|72415.2|72409.2|72393.1|72386.3|586
1741847700000|2025-03-13 06:35:00|72396|72390|72414.2|72408.2|72416.5|72409|72394.9|72385.9|536
1741848000000|2025-03-13 06:40:00|72414.1|72408.1|72411.9|72405.9|72414.8|72408.8|72403.4|72396.4|459
1741848300000|2025-03-13 06:45:00|72411.8|72405.8|72409.9|72403.9|72414.8|72408.8|72400.5|72394.5|501
1741848600000|2025-03-13 06:50:00|72409.4|72403.4|72403.2|72397.2|72411.5|72405.5|72401.3|72395.3|443
1741848900000|2025-03-13 06:55:00|72403.3|72397.3|72418.1|72412.1|72422.3|72416.3|72403.2|72397.2|660
1741849200000|2025-03-13 07:00:00|72418.5|72412.5|72409.3|72397.3|72420.8|72414.8|72404.1|72395.2|590
1741849500000|2025-03-13 07:05:00|72409.2|72397.2|72400.8|72394.8|72414.4|72404.6|72397.1|72389.6|631
1741849800000|2025-03-13 07:10:00|72400.7|72394.7|72399.8|72387.8|72402|72396|72389.5|72379.8|565
1741850100000|2025-03-13 07:15:00|72400.1|72388.1|72393.8|72381.8|72401|72389.9|72384.4|72376.2|601
1741850400000|2025-03-13 07:20:00|72393.9|72381.9|72420|72408|72420.6|72411.3|72393.1|72381.1|478
1741850700000|2025-03-13 07:25:00|72420.6|72408.6|72414.6|72408.6|72421.6|72413|72408.4|72401.1|445
1741851000000|2025-03-13 07:30:00|72414.2|72408.2|72442.4|72436.4|72444.8|72438.8|72411.8|72404.9|624
1741851300000|2025-03-13 07:35:00|72442.1|72436.1|72451|72445|72457.8|72451.3|72437.2|72431.2|602
1741851600000|2025-03-13 07:40:00|72450.8|72444.8|72446|72440|72451.8|72444.8|72438.3|72432.3|496
1741851900000|2025-03-13 07:45:00|72445.7|72439.7|72441.5|72435.5|72445.8|72439.8|72432.4|72426.4|420
1741852200000|2025-03-13 07:50:00|72441.6|72435.6|72437.9|72431.9|72448.2|72442.2|72434.9|72428.3|440
1741852500000|2025-03-13 07:55:00|72437.7|72431.7|72432.7|72426.7|72440.4|72432.1|72426|72420|500
1741852800000|2025-03-13 08:00:00|72432.8|72426.8|72438|72432|72441.2|72435.2|72431.3|72425.3|540
1741853100000|2025-03-13 08:05:00|72437.9|72431.9|72428.9|72422.9|72443.9|72437.9|72426.5|72419|410
1741853400000|2025-03-13 08:10:00|72428.5|72422.5|72430.2|72424.2|72435.4|72426.4|72421.5|72414.6|530
1741853700000|2025-03-13 08:15:00|72430.1|72424.1|72453.4|72441.4|72483.3|72471.3|72428.5|72419.6|765
1741854000000|2025-03-13 08:20:00|72454.6|72442.6|72435.5|72429.5|72455.9|72445.4|72431.8|72425.8|663
1741854300000|2025-03-13 08:25:00|72435.6|72429.6|72433|72427|72438.6|72432.6|72424.7|72418.7|630
1741854600000|2025-03-13 08:30:00|72433.2|72427.2|72453|72447|72456.1|72450.1|72433.2|72427.2|646
1741854900000|2025-03-13 08:35:00|72452.7|72446.7|72449|72443|72456.2|72450.2|72446.5|72439.9|601
1741855200000|2025-03-13 08:40:00|72448.9|72442.9|72451.1|72445.1|72452.7|72446.7|72441.4|72435.1|493
1741855500000|2025-03-13 08:45:00|72450.3|72444.3|72456.5|72450.5|72457.8|72450.6|72441.6|72431.2|483
1741855800000|2025-03-13 08:50:00|72456.4|72450.4|72456.6|72450.6|72458.6|72452.6|72443.9|72437.9|387
1741856100000|2025-03-13 08:55:00|72456.7|72450.7|72458|72452|72463.9|72455.6|72456.7|72446.7|570
1741856400000|2025-03-13 09:00:00|72458.1|72452.1|72454.2|72448.2|72458.1|72452.1|72445|72439|514
1741856700000|2025-03-13 09:05:00|72454|72448|72448.9|72442.9|72454|72448|72446.4|72440.4|308
1741857000000|2025-03-13 09:10:00|72448.8|72442.8|72448.6|72442.6|72454.8|72448.8|72439.7|72433.7|359
1741857300000|2025-03-13 09:15:00|72448.5|72442.5|72440.2|72434.2|72451.1|72445.1|72437.4|72431.4|356
1741857600000|2025-03-13 09:20:00|72440.3|72434.3|72440.6|72434.6|72449.6|72443.6|72436.9|72430.9|335
1741857900000|2025-03-13 09:25:00|72440.8|72434.8|72440.8|72434.8|72447.4|72441.4|72438.4|72432.4|329
1741858200000|2025-03-13 09:30:00|72440.7|72434.7|72433.2|72427.2|72440.8|72434.8|72431.2|72425.1|434
1741858500000|2025-03-13 09:35:00|72433.7|72427.7|72440.2|72428.2|72440.5|72430.6|72424|72417.1|447
1741858800000|2025-03-13 09:40:00|72439.8|72427.8|72446.9|72440.9|72453.7|72446.3|72437.9|72427.8|383
1741859100000|2025-03-13 09:45:00|72446.8|72440.8|72456.3|72450.3|72460.4|72454.4|72446.4|72440.4|364
1741859400000|2025-03-13 09:50:00|72455.8|72449.8|72456.1|72450.1|72461.6|72452.4|72452.2|72444.6|414
1741859700000|2025-03-13 09:55:00|72454.9|72448.9|72446.4|72440.4|72457.9|72451.9|72445.6|72439.6|296
1741860000000|2025-03-13 10:00:00|72446.5|72440.5|72442.4|72436.4|72449.8|72441.5|72434.8|72428.8|447
1741860300000|2025-03-13 10:05:00|72442.5|72436.5|72446.5|72440.5|72447.7|72441.7|72439.7|72433.7|345
1741860600000|2025-03-13 10:10:00|72446.4|72440.4|72459.2|72453.2|72459.7|72453.7|72444.3|72438.3|292
1741860900000|2025-03-13 10:15:00|72459.3|72453.3|72461.7|72455.7|72462.9|72456.9|72456|72450|375
1741861200000|2025-03-13 10:20:00|72461.9|72455.9|72469.7|72457.7|72471.9|72462.9|72457.8|72448.6|441
1741861500000|2025-03-13 10:25:00|72468.8|72456.8|72472.5|72466.5|72478.5|72469.6|72467.6|72456.4|465
1741861800000|2025-03-13 10:30:00|72472.8|72466.8|72476.1|72470.1|72486.7|72480.7|72472.7|72466.7|352
1741862100000|2025-03-13 10:35:00|72475.9|72469.9|72478|72472|72486.7|72479.1|72474|72465.6|302
1741862400000|2025-03-13 10:40:00|72478.1|72472.1|72482.8|72470.8|72487.5|72478.7|72476.5|72470.4|291
1741862700000|2025-03-13 10:45:00|72482.7|72470.7|72479|72467|72488.7|72480|72475.3|72465.7|351
1741863000000|2025-03-13 10:50:00|72479.1|72467.1|72476.4|72464.4|72479.8|72470.7|72471|72461.1|430
1741863300000|2025-03-13 10:55:00|72476.8|72464.8|72471.7|72459.7|72480.7|72468.7|72468.8|72458.4|569
1741863600000|2025-03-13 11:00:00|72471.5|72459.5|72473.1|72461.1|72476.8|72466.1|72464.2|72456.1|512
1741863900000|2025-03-13 11:05:00|72472.6|72460.6|72474.5|72462.5|72479.4|72467.4|72472|72460|333
1741864200000|2025-03-13 11:10:00|72474.4|72462.4|72477|72465|72479.6|72467.6|72473.5|72461.5|308
1741864500000|2025-03-13 11:15:00|72477.1|72465.1|72471.8|72465.8|72478.2|72470.5|72464.8|72456.5|500
1741864800000|2025-03-13 11:20:00|72472.5|72466.5|72461.7|72455.7|72478.3|72470.2|72460.6|72454.6|503
1741865100000|2025-03-13 11:25:00|72461.5|72455.5|72475|72463|72475.5|72469.3|72460|72454|479
1741865400000|2025-03-13 11:30:00|72475.4|72463.4|72481.2|72469.2|72482.1|72470.1|72471.5|72459.5|453
1741865700000|2025-03-13 11:35:00|72481.1|72469.1|72476.8|72470.8|72481.5|72472.3|72467.7|72461.7|415
1741866000000|2025-03-13 11:40:00|72477|72471|72483|72477|72487.4|72479.2|72474.3|72468.3|418
1741866300000|2025-03-13 11:45:00|72482.7|72476.7|72486.9|72474.9|72489.2|72482.6|72481.4|72473.2|356
1741866600000|2025-03-13 11:50:00|72487|72475|72487.2|72475.2|72490.2|72482.2|72477.8|72471.8|379
1741866900000|2025-03-13 11:55:00|72487.1|72475.1|72493.1|72481.1|72502.8|72491.1|72473.6|72465|684
1741867200000|2025-03-13 12:00:00|72494|72482|72493.9|72487.9|72506.6|72494.6|72486.6|72479.5|754
1741867500000|2025-03-13 12:05:00|72493.7|72487.7|72508.4|72502.4|72509.7|72503.7|72489.6|72482.1|579
1741867800000|2025-03-13 12:10:00|72508.3|72502.3|72496.4|72484.4|72508.6|72502.6|72491.9|72483.4|551
1741868100000|2025-03-13 12:15:00|72495.9|72483.9|72495.3|72489.3|72503.6|72493.8|72489.1|72483.1|533
1741868400000|2025-03-13 12:20:00|72495.5|72489.5|72501.8|72489.8|72501.8|72492.7|72490.8|72482.9|437
1741868700000|2025-03-13 12:25:00|72501.5|72489.5|72489.1|72454.1|72504.6|72492.6|72479.5|72454.1|472
1741869000000|2025-03-13 12:30:00|72480.8|72452.7|72492.7|72480.7|72501.4|72489.4|72468.5|72441.9|859
1741869300000|2025-03-13 12:35:00|72492.9|72480.9|72483.2|72477.2|72501|72491.3|72482.5|72476.5|777
1741869600000|2025-03-13 12:40:00|72481.8|72475.8|72497.7|72491.7|72501.1|72494|72475.3|72469.3|731
1741869900000|2025-03-13 12:45:00|72497.8|72491.8|72504.3|72492.3|72513.6|72501.6|72496.2|72487.2|770
1741870200000|2025-03-13 12:50:00|72504.4|72492.4|72503|72497|72509.3|72498.4|72493.6|72482.9|532
1741870500000|2025-03-13 12:55:00|72503.1|72497.1|72513.6|72507.6|72515.6|72509.6|72503.1|72497.1|645
1741870800000|2025-03-13 13:00:00|72513.5|72507.5|72521.5|72509.5|72522.3|72516.3|72507|72501|627
1741871100000|2025-03-13 13:05:00|72521.7|72509.7|72531.7|72525.7|72532|72526|72517.2|72508.5|575
1741871400000|2025-03-13 13:10:00|72532|72526|72532.2|72526.2|72538.1|72529.5|72525.5|72519.5|585
1741871700000|2025-03-13 13:15:00|72531.9|72525.9|72531.1|72525.1|72537.5|72531.5|72527.2|72518.7|575
1741872000000|2025-03-13 13:20:00|72530.9|72524.9|72515.9|72509.9|72532.6|72526.6|72515.5|72509.5|589
1741872300000|2025-03-13 13:25:00|72515.7|72509.7|72514.7|72508.7|72521.4|72512.2|72509.9|72503.4|502
1741872600000|2025-03-13 13:30:00|72514.6|72508.6|72509.8|72497.8|72515|72509|72501.3|72493.8|668
1741872900000|2025-03-13 13:35:00|72509.5|72497.5|72490.8|72484.8|72510|72498|72488.9|72482.9|598
1741873200000|2025-03-13 13:40:00|72490.7|72484.7|72491.6|72479.6|72496.3|72489.2|72483.8|72473.9|655
1741873500000|2025-03-13 13:45:00|72491.4|72479.4|72492.5|72486.5|72494.1|72488.1|72480.9|72472.4|566
1741873800000|2025-03-13 13:50:00|72492.6|72486.6|72507.4|72501.4|72510.3|72504.3|72490.5|72484.5|651
1741874100000|2025-03-13 13:55:00|72507.3|72501.3|72514.8|72508.8|72515.2|72509|72502.6|72493.7|650
1741874400000|2025-03-13 14:00:00|72514.6|72508.6|72501.7|72495.7|72518|72512|72492.3|72482.4|731
1741874700000|2025-03-13 14:05:00|72500.4|72494.4|72491.2|72479.2|72507.7|72501.7|72487.9|72477.6|610
1741875000000|2025-03-13 14:10:00|72491.3|72479.3|72493|72487|72497.4|72489.1|72485.4|72478.7|653
1741875300000|2025-03-13 14:15:00|72492.9|72486.9|72493.7|72487.7|72497.3|72491.3|72485.4|72479.4|661
1741875600000|2025-03-13 14:20:00|72493.9|72487.9|72486.4|72480.4|72497|72491|72483.2|72477.2|623
1741875900000|2025-03-13 14:25:00|72486.5|72480.5|72483.1|72477.1|72487.8|72481.8|72480.6|72474.6|643
1741876200000|2025-03-13 14:30:00|72483.2|72477.2|72483.7|72477.7|72491.8|72485.8|72478|72472|543
1741876500000|2025-03-13 14:35:00|72484.1|72478.1|72484|72478|72489.2|72483.2|72482.6|72476.6|548
1741876800000|2025-03-13 14:40:00|72484.1|72478.1|72484.7|72478.7|72496.3|72490.3|72483.8|72477.8|592
1741877100000|2025-03-13 14:45:00|72484.4|72478.4|72477.7|72471.7|72485.8|72479.8|72476.6|72469.9|644
1741877400000|2025-03-13 14:50:00|72478|72472|72471.7|72465.7|72482.7|72476.7|72471|72463.2|523
1741877700000|2025-03-13 14:55:00|72471.4|72465.4|72463.4|72457.4|72474.2|72466.1|72454.2|72446.1|735
1741878000000|2025-03-13 15:00:00|72463.3|72457.3|72470.5|72464.5|72474.5|72467.4|72459.5|72453.5|657
1741878300000|2025-03-13 15:05:00|72470|72464|72483|72477|72486.1|72478.7|72468.7|72462.7|578
1741878600000|2025-03-13 15:10:00|72483.1|72477.1|72473.9|72467.9|72484.2|72478.2|72469.1|72463.1|636
1741878900000|2025-03-13 15:15:00|72473.6|72467.6|72480.6|72474.6|72482.8|72476.8|72468.7|72462.7|557
1741879200000|2025-03-13 15:20:00|72481.2|72475.2|72477|72471|72483.8|72477.8|72473.5|72465.2|615
1741879500000|2025-03-13 15:25:00|72476.9|72470.9|72483.7|72477.7|72484.7|72478.7|72474.9|72468.9|631
1741879800000|2025-03-13 15:30:00|72484|72478|72475.8|72469.8|72484.2|72478.2|72472.4|72466.4|567
1741880100000|2025-03-13 15:35:00|72475.7|72469.7|72463.5|72457.5|72477.1|72471.1|72461.2|72455.2|642
1741880400000|2025-03-13 15:40:00|72463.3|72457.3|72462.7|72450.7|72473.4|72467.4|72455.8|72444.2|775
1741880700000|2025-03-13 15:45:00|72462.8|72450.8|72451.3|72445.3|72467.1|72457.4|72448.4|72439.2|823
1741881000000|2025-03-13 15:50:00|72455.2|72443.2|72451.4|72445.4|72459.4|72453.4|72445.8|72437.2|657
1741881300000|2025-03-13 15:55:00|72451.1|72445.1|72464.6|72458.6|72466.5|72460.5|72451.1|72445.1|840
1741881600000|2025-03-13 16:00:00|72465.1|72459.1|72460.9|72448.9|72471.2|72462.1|72457.8|72447|743
1741881900000|2025-03-13 16:05:00|72461|72449|72458.1|72446.1|72464.7|72452.7|72454|72444|543
1741882200000|2025-03-13 16:10:00|72458|72446|72448.9|72436.9|72459.4|72447.4|72442.9|72436.5|445
1741882500000|2025-03-13 16:15:00|72449.1|72437.1|72445.8|72439.8|72453.6|72443.4|72443.3|72434.3|551
1741882800000|2025-03-13 16:20:00|72446.1|72440.1|72456|72450|72457.4|72451.4|72445.1|72439.1|504
1741883100000|2025-03-13 16:25:00|72455.8|72449.8|72459.6|72453.6|72461.1|72455.1|72450.4|72444.4|459
1741883400000|2025-03-13 16:30:00|72458.8|72452.8|72462.5|72456.5|72462.6|72456.6|72453.1|72447.1|500
1741883700000|2025-03-13 16:35:00|72462.1|72456.1|72458.7|72452.7|72468.5|72462.5|72453.1|72447.1|612
1741884000000|2025-03-13 16:40:00|72458.2|72452.2|72458|72452|72461.1|72455.1|72449.6|72443.6|539
1741884300000|2025-03-13 16:45:00|72457.9|72451.9|72463.4|72457.4|72465.5|72459.5|72452.3|72446.3|546
1741884600000|2025-03-13 16:50:00|72463.8|72457.8|72451.4|72445.4|72465|72459|72451.1|72445.1|518
1741884900000|2025-03-13 16:55:00|72451.2|72445.2|72455.4|72449.4|72460|72454|72449.6|72443.6|601
1741885200000|2025-03-13 17:00:00|72455.2|72449.2|72470.1|72458.1|72471.5|72462.8|72453.1|72447.1|599
1741885500000|2025-03-13 17:05:00|72470|72458|72466.7|72460.7|72474.3|72467.5|72464.6|72456.8|635
1741885800000|2025-03-13 17:10:00|72466.8|72460.8|72467.9|72461.9|72472|72465.5|72464.4|72458.4|589
1741886100000|2025-03-13 17:15:00|72468.4|72462.4|72486.3|72480.3|72490.1|72482.5|72464|72456.7|707
1741886400000|2025-03-13 17:20:00|72486.4|72480.4|72494.8|72482.8|72496|72485.4|72485|72476.2|499
1741886700000|2025-03-13 17:25:00|72494.6|72482.6|72488|72482|72495.9|72486.9|72485.3|72475.8|597
1741887000000|2025-03-13 17:30:00|72488.5|72482.5|72483.4|72477.4|72488.5|72482.5|72474.2|72468.2|526
1741887300000|2025-03-13 17:35:00|72483.6|72477.6|72482.6|72476.6|72485.6|72479.6|72478.6|72472.6|547
1741887600000|2025-03-13 17:40:00|72482.5|72476.5|72486.2|72480.2|72487.8|72481.8|72480.8|72474.8|509
1741887900000|2025-03-13 17:45:00|72486.4|72480.4|72485.1|72479.1|72488.7|72482.7|72478.4|72472.4|607
1741888200000|2025-03-13 17:50:00|72484.2|72478.2|72488.9|72482.9|72491.1|72483.6|72481.9|72473|618
1741888500000|2025-03-13 17:55:00|72489.1|72483.1|72487.3|72481.3|72490.7|72484.7|72483|72477|567
1741888800000|2025-03-13 18:00:00|72487.5|72481.5|72476.4|72470.4|72490|72484|72475.1|72469.1|426
1741889100000|2025-03-13 18:05:00|72475.9|72469.9|72470.7|72464.7|72480.2|72474.2|72469.9|72463.9|416
1741889400000|2025-03-13 18:10:00|72470.8|72464.8|72474.9|72468.9|72480.4|72474.4|72469.6|72463.6|377
1741889700000|2025-03-13 18:15:00|72475.1|72469.1|72481.6|72475.6|72484|72478|72474.9|72468.9|423
1741890000000|2025-03-13 18:20:00|72481.7|72475.7|72475.5|72469.5|72481.9|72475.9|72474.3|72468.3|426
1741890300000|2025-03-13 18:25:00|72475.1|72469.1|72470|72464|72476.4|72470.4|72469.2|72463.2|525
1741890600000|2025-03-13 18:30:00|72470.1|72464.1|72467.8|72461.8|72475.4|72469.4|72466.8|72460.8|443
1741890900000|2025-03-13 18:35:00|72468|72462|72468.7|72462.7|72471.7|72465.7|72467.2|72461.2|431
1741891200000|2025-03-13 18:40:00|72468.6|72462.6|72465.1|72459.1|72472.2|72466.2|72463.9|72457.9|334
1741891500000|2025-03-13 18:45:00|72464.7|72458.7|72464|72458|72466|72460|72459.8|72451.8|365
1741891800000|2025-03-13 18:50:00|72463.9|72457.9|72464.4|72458.4|72467.8|72461.8|72463|72457|433
1741892100000|2025-03-13 18:55:00|72464.5|72458.5|72466.3|72460.3|72469.4|72463.4|72462.5|72456.5|522
1741892400000|2025-03-13 19:00:00|72465.6|72459.6|72464.6|72458.6|72470.8|72462.8|72463.2|72454.2|621
1741892700000|2025-03-13 19:05:00|72464.3|72458.3|72465.8|72459.8|72469.2|72461.3|72462.6|72454.3|428
1741893000000|2025-03-13 19:10:00|72466.2|72460.2|72466.5|72460.5|72468.3|72460.6|72461.1|72454.6|335
1741893300000|2025-03-13 19:15:00|72466.4|72460.4|72472.7|72466.7|72476.6|72469|72465.6|72458|315
1741893600000|2025-03-13 19:20:00|72473.3|72467.3|72476.6|72470.6|72477.9|72471.9|72472.7|72466.7|245
1741893900000|2025-03-13 19:25:00|72476.2|72470.2|72482.8|72476.8|72489.5|72482.5|72475.6|72469.6|494
1741894200000|2025-03-13 19:30:00|72482.5|72476.5|72475.8|72469.8|72483|72477|72474.4|72468.4|560
1741894500000|2025-03-13 19:35:00|72475.9|72469.9|72482.6|72476.6|72486.8|72480.8|72474.6|72468.6|532
1741894800000|2025-03-13 19:40:00|72482.3|72476.3|72478|72472|72486.4|72480.4|72476.9|72470.9|559
1741895100000|2025-03-13 19:45:00|72477.9|72471.9|72481.9|72475.9|72484.1|72478.1|72477.9|72471.9|401
1741895400000|2025-03-13 19:50:00|72481.5|72475.5|72479.8|72473.8|72487|72481|72478.7|72472.7|323
1741895700000|2025-03-13 19:55:00|72479.6|72473.6|72489|72483|72489.9|72483.9|72478.1|72472.1|488
1741896000000|2025-03-13 20:00:00|72488.8|72482.8|72484.9|72478.9|72490.8|72484.8|72483.9|72477.9|571
1741896300000|2025-03-13 20:05:00|72488.1|72476.1|72485|72473|72490.7|72482.5|72481.4|72472.1|394
1741896600000|2025-03-13 20:10:00|72484.5|72472.5|72481.8|72469.8|72488|72477.2|72477.3|72468|428
1741896900000|2025-03-13 20:15:00|72481|72469|72481.2|72469.2|72483.4|72473.2|72477.8|72467.6|394
1741897200000|2025-03-13 20:20:00|72481.5|72469.5|72485.2|72473.2|72487.3|72475.3|72481|72469|311
1741897500000|2025-03-13 20:25:00|72485.1|72473.1|72489|72477|72491.2|72479.2|72484|72472|359
1741897800000|2025-03-13 20:30:00|72489.8|72477.8|72486|72474|72490.6|72478.6|72484.1|72472.1|332
1741898100000|2025-03-13 20:35:00|72486.3|72474.3|72481.9|72469.9|72487.8|72475.8|72481.3|72469.3|223
1741898400000|2025-03-13 20:40:00|72482.1|72470.1|72482.3|72470.3|72484.2|72472.2|72481.9|72469.9|177
1741898700000|2025-03-13 20:45:00|72484.4|72472.4|72482.6|72470.6|72485.8|72473.8|72481.9|72469.9|288
1741899000000|2025-03-13 20:50:00|72482.5|72470.5|72481.4|72469.4|72482.5|72470.5|72478.4|72466.4|103
1741899300000|2025-03-13 20:55:00|72481.3|72469.3|72501.2|72457.4|72504.4|72484.9|72481.3|72457.4|645
1741899600000|2025-03-13 21:00:00|72501.5|72458.3|72516.2|72436.2|72516.2|72458.3|72497.3|72436.1|18
1741899900000|2025-03-13 21:05:00|72515.9|72436.3|72515.1|72436|72516.6|72439.1|72514.9|72435.6|21
1741900200000|2025-03-13 21:10:00|72512.9|72436.5|72512.7|72437.9|72513|72438.3|72511.3|72436.5|56
1741900500000|2025-03-13 21:15:00|72512.2|72437.2|72514.4|72438.7|72514.8|72438.9|72512.2|72436.5|35
1741900800000|2025-03-13 21:20:00|72514.7|72438.5|72514.1|72439.3|72514.9|72439.5|72514|72438.4|57
1741901100000|2025-03-13 21:25:00|72514.2|72439.5|72511.8|72438.7|72514.8|72441.1|72511.8|72438.4|47
1741901400000|2025-03-13 21:30:00|72512.1|72438.8|72508.7|72444.3|72513|72444.3|72508.3|72437.9|107
1741901700000|2025-03-13 21:35:00|72508.3|72444|72509.5|72444.5|72510|72444.8|72508.3|72442.6|61
1741902000000|2025-03-13 21:40:00|72509.2|72444.7|72509.3|72444.7|72509.8|72451.6|72507.3|72444.4|22
1741902300000|2025-03-13 21:45:00|72509.5|72444.4|72509.6|72444.4|72510|72444.7|72509.1|72444.4|20
1741902600000|2025-03-13 21:50:00|72509.8|72444.3|72510.1|72444.2|72510.3|72444.7|72509.8|72443.9|16
1741902900000|2025-03-13 21:55:00|72510|72444.1|72508.9|72447.6|72510.5|72448.8|72508.1|72444|25
1741903200000|2025-03-13 22:00:00|72509|72446.3|72510.2|72429.9|72511.7|72450|72504.7|72423.5|179
1741903500000|2025-03-13 22:05:00|72510.1|72430.2|72508|72434.6|72512.1|72437.5|72506.5|72424.9|141
1741903800000|2025-03-13 22:10:00|72507.8|72434.4|72512.9|72429|72515.3|72437.3|72507.8|72428.2|106
1741904100000|2025-03-13 22:15:00|72515.4|72426.2|72493|72446|72515.4|72446|72493|72426.2|139
1741904400000|2025-03-13 22:20:00|72491.6|72446.7|72519.6|72435.1|72519.7|72450.6|72491.6|72432.1|67
1741904700000|2025-03-13 22:25:00|72492.9|72443.7|72493|72435.7|72496|72450.3|72492.9|72434.6|44
1741905000000|2025-03-13 22:30:00|72519|72435.8|72492.5|72441.8|72519|72448.4|72492|72435.5|68
1741905300000|2025-03-13 22:35:00|72492.4|72441.7|72491.2|72442.1|72493.7|72447.3|72490.5|72441.5|60
1741905600000|2025-03-13 22:40:00|72490.5|72446.4|72491.4|72442.7|72519.8|72448|72489.7|72426.9|71
1741905900000|2025-03-13 22:45:00|72491.6|72442.8|72490.7|72443.7|72513.7|72447.7|72490.7|72433.4|36
1741906200000|2025-03-13 22:50:00|72491.1|72447.7|72494.2|72446.7|72514.7|72448.5|72490.5|72435.7|56
1741906500000|2025-03-13 22:55:00|72499.3|72432|72499.3|72447.1|72525.8|72448|72494.2|72432|35
1741906800000|2025-03-13 23:00:00|72509.4|72449.7|72498.8|72449|72513.9|72454.7|72491.9|72435.9|67
1741907100000|2025-03-13 23:05:00|72498.4|72447.9|72494.2|72452.8|72500.1|72453.6|72492.4|72446.2|75
1741907400000|2025-03-13 23:10:00|72493.8|72452.5|72495.1|72446.8|72499|72453.3|72488|72442.1|81
1741907700000|2025-03-13 23:15:00|72495|72446.7|72490.7|72458.3|72496.3|72458.3|72485.7|72442.1|94
1741908000000|2025-03-13 23:20:00|72490.6|72459|72479.6|72467.6|72490.6|72468.1|72478.8|72457.7|33
1741908300000|2025-03-13 23:25:00|72478.8|72466.8|72480.1|72468.1|72481.2|72469.2|72478.2|72466.2|73
1741908600000|2025-03-13 23:30:00|72480.4|72468.4|72481.3|72469.3|72482.4|72470.4|72479.7|72467.7|111
1741908900000|2025-03-13 23:35:00|72481.1|72469.1|72480.8|72468.8|72482.9|72470.9|72480.2|72468.2|132
1741909200000|2025-03-13 23:40:00|72480.9|72468.9|72483.6|72471.6|72483.9|72471.9|72480.6|72468.6|139
1741909500000|2025-03-13 23:45:00|72484|72472|72491.5|72479.5|72495.4|72483.4|72483.4|72471.4|174
1741909800000|2025-03-13 23:50:00|72490.7|72478.7|72493.8|72481.8|72493.8|72481.8|72487|72475|113
1741910100000|2025-03-13 23:55:00|72494.4|72482.4|72492|72480|72495.3|72483.3|72490|72478|184
1741910400000|2025-03-14 00:00:00|72490.5|72478.5|72491.1|72479.1|72496|72484|72479.1|72467.1|399
1741910700000|2025-03-14 00:05:00|72491.2|72479.2|72490.3|72478.3|72494.5|72482.5|72485.7|72473.7|234
1741911000000|2025-03-14 00:10:00|72492.2|72480.2|72489.3|72477.3|72492.2|72480.2|72484.2|72472.2|238
1741911300000|2025-03-14 00:15:00|72488.5|72476.5|72484.7|72472.7|72491.1|72479.3|72479.1|72470.4|230
1741911600000|2025-03-14 00:20:00|72484.9|72472.9|72490.1|72478.1|72491.9|72482|72481.1|72470|226
1741911900000|2025-03-14 00:25:00|72490.5|72478.5|72509.1|72497.1|72514.2|72502.2|72488.8|72478.1|286
1741912200000|2025-03-14 00:30:00|72509.2|72497.2|72502.9|72490.9|72513.7|72505.4|72500.3|72488.3|334
1741912500000|2025-03-14 00:35:00|72503.3|72491.3|72505.5|72493.5|72509.5|72497.5|72500.6|72488.6|370
1741912800000|2025-03-14 00:40:00|72505.4|72493.4|72504.1|72492.1|72507.3|72495.3|72502|72490|265
1741913100000|2025-03-14 00:45:00|72503.8|72491.8|72504.5|72492.5|72505.3|72494.1|72495.4|72483.4|317
1741913400000|2025-03-14 00:50:00|72503.9|72491.9|72484.9|72472.9|72508.6|72497.7|72481.6|72472.9|480
1741913700000|2025-03-14 00:55:00|72485.1|72473.1|72494.6|72488.6|72498.6|72490.2|72479.9|72470.7|537
1741914000000|2025-03-14 01:00:00|72494.4|72488.4|72497.1|72491.1|72504.1|72498.1|72493.3|72486.6|364
1741914300000|2025-03-14 01:05:00|72496.9|72490.9|72501.4|72495.4|72510.2|72504.2|72495.4|72487|419
1741914600000|2025-03-14 01:10:00|72500.8|72494.8|72525.9|72513.9|72528.7|72520.4|72496.4|72490.4|382
1741914900000|2025-03-14 01:15:00|72525.6|72513.6|72522.5|72510.5|72532|72521.6|72515.3|72505.5|489
1741915200000|2025-03-14 01:20:00|72522.9|72510.9|72523.2|72511.2|72527.4|72518.2|72513.9|72503.9|435
1741915500000|2025-03-14 01:25:00|72523.3|72511.3|72526|72514|72528.9|72516.9|72518.7|72509.2|461
1741915800000|2025-03-14 01:30:00|72525.9|72513.9|72539.9|72533.9|72548.3|72540.8|72521.7|72513.6|610
1741916100000|2025-03-14 01:35:00|72540|72534|72534.3|72528.3|72549.1|72540.2|72531.2|72523.6|646
1741916400000|2025-03-14 01:40:00|72534.5|72528.5|72517|72505|72539.3|72531.4|72512.9|72503.4|592
1741916700000|2025-03-14 01:45:00|72516.5|72504.5|72511.4|72505.4|72518.2|72508.8|72499.5|72489.2|639
1741917000000|2025-03-14 01:50:00|72511.5|72505.5|72496.6|72490.6|72518.5|72512.5|72491.7|72485.7|656
1741917300000|2025-03-14 01:55:00|72498.3|72492.3|72501.5|72495.5|72505.6|72499.6|72492.1|72486.1|710
1741917600000|2025-03-14 02:00:00|72501.6|72495.6|72509.2|72503.2|72515.8|72504.9|72494.4|72488.4|552
1741917900000|2025-03-14 02:05:00|72509.4|72503.4|72513.7|72507.7|72515.4|72509.4|72506.1|72498.9|478
1741918200000|2025-03-14 02:10:00|72513.5|72507.5|72507.2|72495.2|72514.6|72507.5|72503.1|72493.6|493
1741918500000|2025-03-14 02:15:00|72507.1|72495.1|72516.9|72510.9|72522.1|72512.7|72501.4|72492.2|486
1741918800000|2025-03-14 02:20:00|72516.4|72510.4|72518.3|72512.3|72531.2|72525.2|72512|72503.6|516
1741919100000|2025-03-14 02:25:00|72518.8|72512.8|72520.3|72508.3|72522.3|72516.3|72514|72508|364
1741919400000|2025-03-14 02:30:00|72520.4|72508.4|72521.7|72515.7|72532.5|72522.9|72515.9|72506.6|465
1741919700000|2025-03-14 02:35:00|72522|72516|72517.8|72505.8|72522.4|72516.4|72504.5|72498.5|455
1741920000000|2025-03-14 02:40:00|72517.7|72505.7|72522.1|72510.1|72524.5|72518.1|72514.1|72504.2|433
1741920300000|2025-03-14 02:45:00|72522.7|72510.7|72514.3|72502.3|72522.7|72510.7|72507|72495|439
1741920600000|2025-03-14 02:50:00|72514.1|72502.1|72501.1|72495.1|72515.7|72508|72494.4|72485.3|441
1741920900000|2025-03-14 02:55:00|72501.6|72495.6|72488|72482|72503.7|72497.7|72487.4|72480.4|691
1741921200000|2025-03-14 03:00:00|72490.7|72478.7|72464.7|72458.7|72490.7|72480.7|72457.5|72451.5|600
1741921500000|2025-03-14 03:05:00|72464.6|72458.6|72465.5|72459.5|72471.7|72465.7|72457.9|72451.9|462
1741921800000|2025-03-14 03:10:00|72465.6|72459.6|72465.1|72459.1|72475.3|72468.6|72460|72453.2|554
1741922100000|2025-03-14 03:15:00|72465|72459|72431.7|72425.7|72475.6|72467.1|72428.4|72421.2|522
1741922400000|2025-03-14 03:20:00|72432.5|72426.5|72449.8|72437.8|72449.8|72440.4|72420.6|72411.1|624
1741922700000|2025-03-14 03:25:00|72449.4|72437.4|72419.9|72413.9|72454|72446.1|72415|72409|585
1741923000000|2025-03-14 03:30:00|72419.8|72413.8|72407.3|72401.3|72425.5|72416.8|72395.6|72389.6|673
1741923300000|2025-03-14 03:35:00|72407.2|72401.2|72405|72399|72413.8|72404.3|72396|72388.8|544
1741923600000|2025-03-14 03:40:00|72404.9|72398.9|72407.2|72401.2|72415.2|72407.8|72404.6|72398.2|364
1741923900000|2025-03-14 03:45:00|72406.9|72400.9|72417.9|72411.9|72425.5|72417.4|72406.8|72400.8|350
1741924200000|2025-03-14 03:50:00|72417.8|72411.8|72419.4|72413.4|72426.8|72420.8|72413|72407|375
1741924500000|2025-03-14 03:55:00|72419.8|72413.8|72411.5|72405.5|72420.7|72414.7|72409.4|72402.8|322
1741924800000|2025-03-14 04:00:00|72411.3|72405.3|72418.3|72412.3|72420.2|72414.2|72405.9|72399.9|337
1741925100000|2025-03-14 04:05:00|72418.5|72412.5|72434.6|72422.6|72437.9|72431.9|72417.2|72411.2|340
1741925400000|2025-03-14 04:10:00|72431.8|72425.8|72435.6|72429.6|72437.6|72431.6|72427|72421|337
1741925700000|2025-03-14 04:15:00|72435.5|72429.5|72438.1|72432.1|72439.7|72433.7|72433.3|72427.3|206
1741926000000|2025-03-14 04:20:00|72437.7|72431.7|72434.8|72428.8|72438.8|72432.8|72433.5|72425.1|225
1741926300000|2025-03-14 04:25:00|72434.3|72428.3|72433.1|72427.1|72441.8|72435.8|72432.5|72423.3|266
1741926600000|2025-03-14 04:30:00|72433.4|72427.4|72435.2|72429.2|72439.2|72433.2|72428.7|72422.7|216
1741926900000|2025-03-14 04:35:00|72435|72429|72439.9|72433.9|72442.6|72436.6|72433.9|72427.9|161
1741927200000|2025-03-14 04:40:00|72440.2|72434.2|72441|72435|72441.6|72435.6|72438.1|72432.1|196
1741927500000|2025-03-14 04:45:00|72440.9|72434.9|72444.2|72438.2|72444.9|72438.7|72435.8|72429.8|237
1741927800000|2025-03-14 04:50:00|72443.7|72437.7|72446.4|72440.4|72447.3|72440.8|72440|72434|210
1741928100000|2025-03-14 04:55:00|72446.8|72440.8|72435.7|72429.7|72449.7|72443.7|72434.8|72428.8|382
1741928400000|2025-03-14 05:00:00|72435.6|72429.6|72438.8|72432.8|72440.7|72434.7|72429|72423|391
1741928700000|2025-03-14 05:05:00|72438.9|72432.9|72455.2|72449.2|72456.8|72450.8|72435.7|72429.7|412
1741929000000|2025-03-14 05:10:00|72455.4|72449.4|72450.1|72444.1|72455.5|72449.4|72443.6|72435.4|466
1741929300000|2025-03-14 05:15:00|72450.3|72444.3|72450.9|72438.9|72453.7|72446.5|72442.6|72434.6|344
1741929600000|2025-03-14 05:20:00|72450.6|72438.6|72458|72452|72462.5|72456.5|72441.1|72434.1|404
1741929900000|2025-03-14 05:25:00|72458.1|72452.1|72445.6|72439.6|72458.9|72452.9|72445.1|72439.1|374
1741930200000|2025-03-14 05:30:00|72445.7|72439.7|72450.3|72444.3|72458.9|72446.9|72442.4|72432.3|420
1741930500000|2025-03-14 05:35:00|72450.2|72444.2|72444.9|72438.9|72455|72448.9|72442.2|72436.2|352
1741930800000|2025-03-14 05:40:00|72444.8|72438.8|72450.2|72444.2|72451.8|72445.8|72439|72433|354
1741931100000|2025-03-14 05:45:00|72450.6|72444.6|72443.5|72437.5|72450.6|72444.6|72434|72428|412
1741931400000|2025-03-14 05:50:00|72443.4|72437.4|72428.3|72422.3|72444.2|72438.2|72423.8|72417.4|481
1741931700000|2025-03-14 05:55:00|72428.4|72422.4|72405.5|72399.5|72429.4|72423.4|72402.6|72394.5|838
1741932000000|2025-03-14 06:00:00|72405.4|72399.4|72406.3|72400.3|72419.5|72410.8|72399.8|72393.8|595
1741932300000|2025-03-14 06:05:00|72406.1|72400.1|72415.9|72403.9|72416.9|72408.4|72399.7|72393.7|466
1741932600000|2025-03-14 06:10:00|72416.8|72404.8|72418.3|72412.3|72426.9|72420.9|72410.4|72402.3|533
1741932900000|2025-03-14 06:15:00|72418.4|72412.4|72429|72423|72429.9|72423.9|72407|72400.5|449
1741933200000|2025-03-14 06:20:00|72428.7|72422.7|72430.7|72424.7|72435.9|72428.9|72426.6|72418.9|433
1741933500000|2025-03-14 06:25:00|72430.4|72424.4|72444.8|72432.8|72446.6|72436.1|72424.9|72418.9|484
1741933800000|2025-03-14 06:30:00|72445.1|72433.1|72422|72416|72447|72438.6|72421|72415|494
1741934100000|2025-03-14 06:35:00|72421.2|72415.2|72424.8|72418.8|72428.6|72422.6|72418.6|72408.6|416
1741934400000|2025-03-14 06:40:00|72424.9|72418.9|72418.2|72412.2|72428.7|72420|72416.6|72410.6|354
1741934700000|2025-03-14 06:45:00|72418.1|72412.1|72424.7|72418.7|72428.6|72422.4|72413.8|72407.8|444
1741935000000|2025-03-14 06:50:00|72425.1|72419.1|72431.3|72425.3|72439.9|72431.6|72424.6|72418.6|454
1741935300000|2025-03-14 06:55:00|72431.2|72425.2|72414.3|72408.3|72435.8|72429.8|72411.4|72405.4|560
1741935600000|2025-03-14 07:00:00|72413.8|72407.8|72393.6|72387.6|72423.2|72411.5|72391.3|72385|515
1741935900000|2025-03-14 07:05:00|72396.5|72384.5|72370.5|72358.5|72404.1|72393.4|72366.6|72356.4|625
1741936200000|2025-03-14 07:10:00|72367.5|72361.5|72348.3|72336.3|72374.4|72362.4|72345.8|72335|649
1741936500000|2025-03-14 07:15:00|72347.1|72335.1|72372|72366|72379.8|72373.8|72329|72320.3|759
1741936800000|2025-03-14 07:20:00|72371.6|72365.6|72359.1|72353.1|72374.8|72366.8|72356.8|72348.9|625
1741937100000|2025-03-14 07:25:00|72359|72353|72335.5|72323.5|72360.5|72353|72331.4|72323.4|626
1741937400000|2025-03-14 07:30:00|72335.1|72323.1|72350.2|72338.2|72351.8|72345.8|72328.9|72320.2|636
1741937700000|2025-03-14 07:35:00|72351.2|72339.2|72354.4|72342.4|72363.7|72356|72341.1|72335.1|497
1741938000000|2025-03-14 07:40:00|72354.5|72342.5|72366|72360|72367.5|72361.5|72351.4|72342.5|435
1741938300000|2025-03-14 07:45:00|72365.5|72359.5|72355|72343|72376.7|72368.2|72350|72340.2|562
1741938600000|2025-03-14 07:50:00|72355.9|72343.9|72352.1|72340.1|72360.6|72352.5|72340.9|72333.1|562
1741938900000|2025-03-14 07:55:00|72352.2|72340.2|72362.2|72356.2|72366.2|72357.4|72333|72327|681
1741939200000|2025-03-14 08:00:00|72362.4|72356.4|72364.1|72358.1|72377.1|72371.1|72360.5|72353.7|615
1741939500000|2025-03-14 08:05:00|72363.7|72357.7|72350.1|72338.1|72365.1|72359.1|72343.4|72337.4|592
1741939800000|2025-03-14 08:10:00|72350.4|72338.4|72367.9|72355.9|72369.6|72361.3|72347.5|72338.4|581
1741940100000|2025-03-14 08:15:00|72367.7|72355.7|72359.9|72353.9|72368.9|72361.2|72357.1|72349|449
1741940400000|2025-03-14 08:20:00|72360.2|72354.2|72327.4|72321.4|72362.8|72356.8|72325.6|72319.6|658
1741940700000|2025-03-14 08:25:00|72327.5|72321.5|72316.6|72310.6|72331.3|72325.3|72315.2|72309.2|569
1741941000000|2025-03-14 08:30:00|72317|72311|72329.8|72323.8|72339.8|72331.7|72311.4|72305.2|606
1741941300000|2025-03-14 08:35:00|72327|72321|72335.8|72329.8|72338.1|72332.1|72327|72321|477
1741941600000|2025-03-14 08:40:00|72335.6|72329.6|72341.7|72335.7|72347.2|72341.2|72330.6|72321.4|366
1741941900000|2025-03-14 08:45:00|72341.9|72335.9|72339|72333|72346.1|72340.1|72337.1|72331.1|376
1741942200000|2025-03-14 08:50:00|72339.2|72333.2|72333.4|72327.4|72342.8|72336.8|72332.4|72323|405
1741942500000|2025-03-14 08:55:00|72333.3|72327.3|72320|72314|72338.9|72332.9|72316.7|72310.7|520
1741942800000|2025-03-14 09:00:00|72319.7|72313.7|72333.5|72327.5|72344.1|72338.1|72318.6|72312.6|423
1741943100000|2025-03-14 09:05:00|72333.2|72327.2|72333.1|72327.1|72338.7|72330.6|72325.5|72318.4|440
1741943400000|2025-03-14 09:10:00|72333.8|72327.8|72347.3|72341.3|72349.8|72341.5|72329.5|72323.2|508
1741943700000|2025-03-14 09:15:00|72347.2|72341.2|72353.4|72347.4|72361.2|72352.6|72346.3|72338.8|463
1741944000000|2025-03-14 09:20:00|72354.2|72348.2|72370.4|72364.4|72371.1|72365.1|72353.4|72347.4|433
1741944300000|2025-03-14 09:25:00|72370.3|72364.3|72371.3|72365.3|72380.5|72374|72366.8|72360.8|423
1741944600000|2025-03-14 09:30:00|72371.7|72365.7|72378.7|72372.7|72386.2|72376.4|72370|72364|474
1741944900000|2025-03-14 09:35:00|72378.9|72372.9|72378.7|72372.7|72385.3|72379.3|72377.8|72366.9|375
1741945200000|2025-03-14 09:40:00|72378.6|72372.6|72383|72371|72386.1|72380.1|72377.3|72368.9|372
1741945500000|2025-03-14 09:45:00|72382.9|72370.9|72382.4|72370.4|72389.7|72383.7|72380.4|72369.6|303
1741945800000|2025-03-14 09:50:00|72382.5|72370.5|72377.8|72365.8|72386|72374.7|72376.6|72365.8|372
1741946100000|2025-03-14 09:55:00|72377.7|72365.7|72381.9|72375.9|72389.6|72383.6|72372.5|72360.5|520
1741946400000|2025-03-14 10:00:00|72382.3|72376.3|72368.6|72362.6|72387.2|72377.9|72367.2|72359.5|349
1741946700000|2025-03-14 10:05:00|72368.4|72362.4|72356.8|72350.8|72371.7|72362.8|72353.7|72346.4|332
1741947000000|2025-03-14 10:10:00|72357|72351|72358.9|72352.9|72362.7|72356.7|72352.8|72346.8|280
1741947300000|2025-03-14 10:15:00|72359.3|72353.3|72351.9|72345.9|72364.9|72358.9|72350.5|72344.5|463
1741947600000|2025-03-14 10:20:00|72352|72346|72349.7|72343.7|72354|72347.5|72348.4|72339.9|387
1741947900000|2025-03-14 10:25:00|72349.5|72343.5|72358.9|72346.9|72360.4|72351.4|72345.9|72339.3|405
1741948200000|2025-03-14 10:30:00|72360.1|72348.1|72365|72353|72365.3|72355.7|72354.7|72347|381
1741948500000|2025-03-14 10:35:00|72365.1|72353.1|72348|72342|72366.1|72360.1|72339.4|72331.5|468
1741948800000|2025-03-14 10:40:00|72348.6|72342.6|72329.6|72317.6|72359.2|72353.2|72327.1|72315.1|824
1741949100000|2025-03-14 10:45:00|72328.9|72316.9|72338.6|72332.6|72342.2|72336.2|72316.2|72305.6|810
1741949400000|2025-03-14 10:50:00|72339|72333|72339.5|72333.5|72342.4|72336.4|72324|72312.6|759
1741949700000|2025-03-14 10:55:00|72340.3|72334.3|72361.2|72355.2|72362.9|72356.9|72340|72334|647
1741950000000|2025-03-14 11:00:00|72362.3|72356.3|72364|72358|72366.3|72359.3|72352.2|72346.2|570
1741950300000|2025-03-14 11:05:00|72364.4|72358.4|72353.6|72347.6|72365.4|72359.4|72348.7|72342.7|662
1741950600000|2025-03-14 11:10:00|72354.5|72348.5|72350.4|72344.4|72361.4|72355.4|72347.9|72341.9|572
1741950900000|2025-03-14 11:15:00|72349.6|72343.6|72358.2|72346.2|72358.2|72346.2|72343.6|72331.6|502
1741951200000|2025-03-14 11:20:00|72357.9|72345.9|72355.6|72349.6|72364.4|72355|72353.1|72341.1|388
1741951500000|2025-03-14 11:25:00|72354.7|72348.7|72345.8|72339.8|72355.7|72349.7|72343.6|72337.6|495
1741951800000|2025-03-14 11:30:00|72345.9|72339.9|72341.8|72335.8|72350.4|72342|72338.9|72332.7|562
1741952100000|2025-03-14 11:35:00|72341.7|72335.7|72345.6|72339.6|72350.6|72344.6|72338|72332|350
1741952400000|2025-03-14 11:40:00|72345.5|72339.5|72353.9|72347.9|72354.1|72348.1|72342.8|72336.8|303
1741952700000|2025-03-14 11:45:00|72354|72348|72347.4|72341.4|72355.6|72349.6|72345.8|72339.8|441
1741953000000|2025-03-14 11:50:00|72347|72341|72356.2|72350.2|72356.7|72350.7|72343.6|72337.6|388
1741953300000|2025-03-14 11:55:00|72356.3|72350.3|72353.6|72347.6|72364.9|72356.3|72351.9|72345.9|370
1741953600000|2025-03-14 12:00:00|72353.2|72347.2|72340.1|72334.1|72353.2|72347.2|72335.6|72329.6|474
1741953900000|2025-03-14 12:05:00|72340|72334|72341.2|72335.2|72344.3|72338.3|72334.2|72325.4|429
1741954200000|2025-03-14 12:10:00|72342.6|72336.6|72346.7|72340.7|72351.8|72345.8|72336.9|72330.9|450
1741954500000|2025-03-14 12:15:00|72346.8|72340.8|72351.3|72345.3|72354.5|72348.5|72345.8|72339.8|339
1741954800000|2025-03-14 12:20:00|72350.7|72344.7|72355.5|72349.5|72356|72350|72348|72342|424
1741955100000|2025-03-14 12:25:00|72355.6|72349.6|72363.8|72357.8|72365|72359|72348.7|72342.2|466
1741955400000|2025-03-14 12:30:00|72364|72358|72376.6|72370.6|72386.3|72380.3|72364|72358|535
1741955700000|2025-03-14 12:35:00|72376.8|72370.8|72401.3|72395.3|72402.1|72396.1|72376.4|72370.4|455
1741956000000|2025-03-14 12:40:00|72402|72396|72399.7|72393.7|72402|72396|72380|72371.5|442
1741956300000|2025-03-14 12:45:00|72399.5|72393.5|72407.6|72401.6|72410.8|72404.8|72391.3|72385.3|383
1741956600000|2025-03-14 12:50:00|72407.1|72401.1|72389.2|72383.2|72410.2|72404.2|72388.8|72382.8|491
1741956900000|2025-03-14 12:55:00|72389.8|72383.8|72397.8|72391.8|72401.3|72395.3|72389.5|72383.5|462
1741957200000|2025-03-14 13:00:00|72397.4|72391.4|72416.3|72410.3|72416.3|72410.3|72397.4|72391.4|653
1741957500000|2025-03-14 13:05:00|72415.4|72409.4|72416.7|72410.7|72422.8|72416.8|72414.4|72408.4|437
1741957800000|2025-03-14 13:10:00|72416.6|72410.6|72421.5|72415.5|72425.2|72419.2|72411.2|72405.2|470
1741958100000|2025-03-14 13:15:00|72421.4|72415.4|72424.5|72418.5|72430|72424|72420.8|72414.8|416
1741958400000|2025-03-14 13:20:00|72424.8|72418.8|72418.7|72412.7|72431.9|72425.9|72417.5|72411.5|426
1741958700000|2025-03-14 13:25:00|72418.8|72412.8|72421.6|72415.6|72424.5|72418.5|72418.3|72412.3|377
1741959000000|2025-03-14 13:30:00|72421|72415|72416.7|72410.7|72426.2|72420.2|72413.2|72406.1|627
1741959300000|2025-03-14 13:35:00|72416.6|72410.6|72418.7|72412.7|72429.6|72423.6|72416.4|72410.4|545
1741959600000|2025-03-14 13:40:00|72418.9|72412.9|72426.6|72420.6|72427.4|72420.8|72411.2|72403.7|514
1741959900000|2025-03-14 13:45:00|72426.5|72420.5|72421.3|72415.3|72432.3|72426.3|72420.8|72414.8|588
1741960200000|2025-03-14 13:50:00|72421|72415|72429.8|72417.8|72435.8|72425.2|72419.5|72411.6|531
1741960500000|2025-03-14 13:55:00|72429.7|72417.7|72430.4|72418.4|72438.4|72428.6|72422.8|72416.8|482
1741960800000|2025-03-14 14:00:00|72429.4|72417.4|72415|72409|72439.6|72427.6|72412.7|72400.7|825
1741961100000|2025-03-14 14:05:00|72414.2|72408.2|72397.6|72391.6|72418|72410.5|72390.4|72384.4|744
1741961400000|2025-03-14 14:10:00|72397.3|72391.3|72404.6|72398.6|72406.3|72400.3|72389.8|72383.8|671
1741961700000|2025-03-14 14:15:00|72404.2|72398.2|72396|72390|72405.6|72399.6|72390.1|72381.4|612
1741962000000|2025-03-14 14:20:00|72396.3|72390.3|72386.1|72380.1|72399.8|72391|72378.8|72370.4|607
1741962300000|2025-03-14 14:25:00|72386|72380|72403.8|72397.8|72405.6|72399.6|72385.7|72379.7|561
1741962600000|2025-03-14 14:30:00|72403.9|72397.9|72403.1|72397.1|72410|72404|72393.1|72384|645
1741962900000|2025-03-14 14:35:00|72403.5|72397.5|72394.7|72382.7|72404.3|72398.3|72387.2|72378.1|580
1741963200000|2025-03-14 14:40:00|72394.2|72382.2|72386.1|72380.1|72396.5|72384.5|72383.5|72377.5|509
1741963500000|2025-03-14 14:45:00|72386|72380|72397.4|72391.4|72398.3|72391.7|72380.9|72374.9|508
1741963800000|2025-03-14 14:50:00|72397.7|72391.7|72389.1|72377.1|72398.7|72392.7|72388.9|72376.9|502
1741964100000|2025-03-14 14:55:00|72388.9|72376.9|72387.5|72381.5|72397|72385|72385.1|72374.1|554
1741964400000|2025-03-14 15:00:00|72387.8|72381.8|72403.8|72397.8|72408.6|72402.6|72387.8|72381.8|493
1741964700000|2025-03-14 15:05:00|72403.7|72397.7|72406.3|72394.3|72407.2|72397.9|72396.5|72387.6|549
1741965000000|2025-03-14 15:10:00|72406.7|72394.7|72407.9|72395.9|72412.3|72403.3|72400.6|72391.9|429
1741965300000|2025-03-14 15:15:00|72407.7|72395.7|72390.6|72384.6|72408.1|72396.1|72389.3|72380.4|498
1741965600000|2025-03-14 15:20:00|72390.5|72384.5|72399.1|72393.1|72402|72396|72389.3|72381.2|393
1741965900000|2025-03-14 15:25:00|72399|72393|72411.6|72405.6|72414.5|72405.9|72397.7|72391.7|429
1741966200000|2025-03-14 15:30:00|72411.4|72405.4|72417.2|72411.2|72418.5|72412.5|72405|72399|296
1741966500000|2025-03-14 15:35:00|72417.3|72411.3|72413.9|72407.9|72418.9|72412.9|72410.5|72404.5|393
1741966800000|2025-03-14 15:40:00|72413.7|72407.7|72410.2|72404.2|72416.7|72410.7|72408.6|72402.6|370
1741967100000|2025-03-14 15:45:00|72410.4|72404.4|72412.5|72400.5|72416|72408.6|72407.9|72399.8|468
1741967400000|2025-03-14 15:50:00|72412.6|72400.6|72405.7|72399.7|72412.6|72402.7|72400.7|72394.7|492
1741967700000|2025-03-14 15:55:00|72406.2|72400.2|72408.6|72402.6|72408.6|72402.6|72393.4|72387.4|632
1741968000000|2025-03-14 16:00:00|72408.5|72402.5|72402.9|72396.9|72413.8|72407.8|72402.7|72396.7|489
1741968300000|2025-03-14 16:05:00|72404.6|72398.6|72393.6|72387.6|72405.9|72399.9|72393.1|72387.1|413
1741968600000|2025-03-14 16:10:00|72393.8|72387.8|72392.3|72386.3|72401.1|72395.1|72390.3|72384.3|405
1741968900000|2025-03-14 16:15:00|72392.4|72386.4|72398.2|72392.2|72399.7|72393.7|72390.3|72384.3|387
1741969200000|2025-03-14 16:20:00|72398.1|72392.1|72388.1|72382.1|72398.7|72392.7|72387.1|72381.1|358
1741969500000|2025-03-14 16:25:00|72388.3|72382.3|72389.7|72383.7|72392.4|72386.4|72387.5|72381.5|328
1741969800000|2025-03-14 16:30:00|72389.3|72383.3|72383.7|72377.7|72390.9|72384.9|72382.6|72376.6|360
1741970100000|2025-03-14 16:35:00|72383.6|72377.6|72386|72380|72386.7|72380.7|72382|72376|342
1741970400000|2025-03-14 16:40:00|72386.3|72380.3|72381.4|72375.4|72387.4|72380.3|72377.6|72369.3|324
1741970700000|2025-03-14 16:45:00|72381.5|72375.5|72392.7|72380.7|72394.7|72383.5|72379.8|72371.1|358
1741971000000|2025-03-14 16:50:00|72392.8|72380.8|72394.2|72382.2|72399.3|72388.4|72387.2|72380.5|312
1741971300000|2025-03-14 16:55:00|72394.4|72382.4|72397.2|72391.2|72399.2|72393.2|72390.8|72382.3|413
1741971600000|2025-03-14 17:00:00|72397.4|72391.4|72399.9|72393.9|72404.8|72398.8|72395.4|72389.4|450
1741971900000|2025-03-14 17:05:00|72399.8|72393.8|72393.6|72387.6|72402|72396|72393|72387|394
1741972200000|2025-03-14 17:10:00|72393.3|72387.3|72395.7|72389.7|72399|72393|72393.1|72387.1|287
1741972500000|2025-03-14 17:15:00|72395.4|72389.4|72395.4|72389.4|72396.6|72390.6|72391.7|72385.7|298
1741972800000|2025-03-14 17:20:00|72395.3|72389.3|72395|72389|72398.2|72392.2|72392.1|72386.1|338
1741973100000|2025-03-14 17:25:00|72394.9|72388.9|72387.6|72381.6|72396.7|72390.7|72386.1|72380.1|379
1741973400000|2025-03-14 17:30:00|72387.3|72381.3|72391.9|72379.9|72393.5|72387.4|72387.3|72379.6|285
1741973700000|2025-03-14 17:35:00|72391.6|72379.6|72383|72377|72391.6|72383.2|72382.3|72376|294
1741974000000|2025-03-14 17:40:00|72383.1|72377.1|72392.7|72386.7|72397.6|72388.1|72383|72376.9|314
1741974300000|2025-03-14 17:45:00|72392.8|72386.8|72396|72390|72400.2|72391.1|72392.8|72384.3|249
1741974600000|2025-03-14 17:50:00|72399.1|72387.1|72390.8|72384.8|72399.1|72391|72390.6|72380.7|231
1741974900000|2025-03-14 17:55:00|72390.9|72384.9|72393.8|72387.8|72398|72390.6|72388.4|72378.6|350
1741975200000|2025-03-14 18:00:00|72393.9|72387.9|72390.8|72384.8|72399|72389.7|72390.1|72381|426
1741975500000|2025-03-14 18:05:00|72390.9|72384.9|72400.1|72394.1|72401.3|72395.3|72390.9|72382.4|250
1741975800000|2025-03-14 18:10:00|72400.2|72394.2|72397.1|72391.1|72401|72395|72396.5|72390.5|209
1741976100000|2025-03-14 18:15:00|72397.4|72391.4|72392.6|72386.6|72398.3|72392.3|72392|72386|180
1741976400000|2025-03-14 18:20:00|72392.4|72386.4|72392.4|72386.4|72396.2|72388.9|72390.5|72381.5|196
1741976700000|2025-03-14 18:25:00|72392|72386|72395.2|72383.2|72397.6|72388.5|72390|72381.5|295
1741977000000|2025-03-14 18:30:00|72394.6|72382.6|72394|72388|72396.8|72389.1|72391.1|72382.4|226
1741977300000|2025-03-14 18:35:00|72394.3|72388.3|72390.3|72384.3|72395.5|72388.3|72387.2|72379.9|188
1741977600000|2025-03-14 18:40:00|72390.7|72384.7|72392.2|72386.2|72395.4|72386.8|72388.8|72382.2|177
1741977900000|2025-03-14 18:45:00|72392.4|72386.4|72392.9|72380.9|72394.5|72388.5|72389|72380.7|181
1741978200000|2025-03-14 18:50:00|72393|72381|72391.6|72385.6|72396.5|72388.4|72390|72381|261
1741978500000|2025-03-14 18:55:00|72391.4|72385.4|72387.8|72381.8|72392.4|72386.4|72386.4|72379|336
1741978800000|2025-03-14 19:00:00|72388.2|72382.2|72389|72377|72389.3|72382.2|72382.2|72373.8|304
1741979100000|2025-03-14 19:05:00|72389.3|72377.3|72391|72379|72391.5|72382.4|72384.3|72374.5|221
1741979400000|2025-03-14 19:10:00|72390.7|72378.7|72391.5|72379.5|72392|72381.5|72386.1|72377.6|211
1741979700000|2025-03-14 19:15:00|72391.9|72379.9|72387.5|72381.5|72392.6|72382.3|72387.1|72377.9|274
1741980000000|2025-03-14 19:20:00|72387.8|72381.8|72388.1|72382.1|72391.5|72383.9|72387.3|72378.8|250
1741980300000|2025-03-14 19:25:00|72388|72382|72383.8|72377.8|72391.5|72382.8|72382|72374.8|237
1741980600000|2025-03-14 19:30:00|72383.3|72377.3|72379.1|72367.1|72385.3|72378.2|72373.4|72365.8|232
1741980900000|2025-03-14 19:35:00|72379.3|72367.3|72375.5|72363.5|72379.3|72369.6|72368.5|72358.5|171
1741981200000|2025-03-14 19:40:00|72375.2|72363.2|72372.2|72366.2|72375.9|72366.6|72370.3|72360.6|207
1741981500000|2025-03-14 19:45:00|72372.6|72366.6|72370.7|72364.7|72373.1|72366.7|72369.3|72360.6|254
1741981800000|2025-03-14 19:50:00|72370.8|72364.8|72371.1|72365.1|72375.6|72366.8|72370.2|72361.9|197
1741982100000|2025-03-14 19:55:00|72371.2|72365.2|72369.1|72357.1|72375.5|72365.9|72364.2|72356.2|371
1741982400000|2025-03-14 20:00:00|72369.2|72357.2|72371.7|72359.7|72374.1|72362.1|72368.1|72356.1|321
1741982700000|2025-03-14 20:05:00|72372.3|72360.3|72373.8|72361.8|72375.7|72363.7|72371|72359|250
1741983000000|2025-03-14 20:10:00|72374.2|72362.2|72373.1|72361.1|72375|72363|72370.6|72358.6|575
1741983300000|2025-03-14 20:15:00|72373.2|72361.2|72376.9|72364.9|72377.1|72365.1|72370.7|72358.7|490
1741983600000|2025-03-14 20:20:00|72376.8|72364.8|72374|72362|72376.9|72364.9|72370.9|72358.9|429
1741983900000|2025-03-14 20:25:00|72373.7|72361.7|72368.5|72356.5|72374.5|72362.5|72367.3|72355.3|592
1741984200000|2025-03-14 20:30:00|72368.2|72356.2|72379|72367|72383.7|72371.7|72363.2|72351.2|335
1741984500000|2025-03-14 20:35:00|72378.8|72366.8|72378.6|72366.6|72379|72367|72377.5|72365.5|113
1741984800000|2025-03-14 20:40:00|72378.4|72366.4|72374.5|72362.5|72379.9|72367.9|72374.5|72362.5|581
1741985100000|2025-03-14 20:45:00|72375.5|72363.5|72378.3|72366.3|72378.6|72366.6|72374.4|72362.4|449
1741985400000|2025-03-14 20:50:00|72378.2|72366.2|72387.7|72375.7|72394.6|72382.6|72376.8|72364.8|405
1741985700000|2025-03-14 20:55:00|72387.5|72375.5|72386.9|72374.9|72389.7|72377.7|72382.2|72370.2|379
1742158800000|2025-03-16 21:00:00|72459.8|72333.8|72414.8|72315.2|72459.8|72358.1|72372.1|72315.1|5
1742159100000|2025-03-16 21:05:00|72372.2|72358.2|72414.1|72316|72414.9|72358.2|72372.1|72315.7|18
1742159400000|2025-03-16 21:10:00|72414|72316.1|72414|72316.2|72414.1|72316.2|72413.9|72316.1|6
1742159700000|2025-03-16 21:15:00|72415.8|72314.3|72413.9|72316.2|72415.8|72316.2|72413.9|72314.3|5
1742160300000|2025-03-16 21:25:00|72416.7|72313.4|72416.8|72313.3|72416.8|72313.4|72416.7|72313.3|2
1742160900000|2025-03-16 21:35:00|72412.3|72313.4|72402.7|72292.6|72415.5|72314.5|72386.4|72278|17
1742161200000|2025-03-16 21:40:00|72408.9|72286.4|72409|72286.4|72409|72286.5|72408.7|72286.4|4
1742161500000|2025-03-16 21:45:00|72396.7|72299.1|72406.8|72286.2|72409.2|72299.1|72396.7|72286.2|5
1742161800000|2025-03-16 21:50:00|72394.9|72300.5|72395.5|72300.2|72395.5|72300.5|72394.9|72300.2|3
1742162100000|2025-03-16 21:55:00|72395.8|72300.1|72395.8|72300.1|72395.8|72300.1|72395.8|72300.1|1
1742162400000|2025-03-16 22:00:00|72397|72299.9|72399.9|72301|72413|72303.9|72392.9|72288.2|58
1742162700000|2025-03-16 22:05:00|72400.8|72301.1|72398.5|72297.6|72409.9|72305.3|72390.1|72288.3|97
1742163000000|2025-03-16 22:10:00|72398.7|72290.6|72409|72290|72410.7|72302.6|72392.7|72287.7|32
1742163300000|2025-03-16 22:15:00|72368|72314|72373.2|72302.9|72380.6|72315.6|72366.6|72300.7|131
1742163600000|2025-03-16 22:20:00|72373.3|72307.2|72374.2|72308.6|72379.3|72313.1|72372.4|72306.6|96
1742163900000|2025-03-16 22:25:00|72374.1|72311.2|72374.3|72308.7|72377.2|72312.7|72343.7|72301.5|127
1742164200000|2025-03-16 22:30:00|72374.2|72309.3|72382.2|72317.3|72382.2|72324|72335.7|72307.3|144
1742164500000|2025-03-16 22:35:00|72382.1|72316.9|72382.4|72321.3|72382.4|72328.5|72339.7|72311.9|153
1742164800000|2025-03-16 22:40:00|72382.6|72318.8|72371.5|72313.4|72383.5|72324.5|72369.6|72313.2|101
1742165100000|2025-03-16 22:45:00|72371|72312.8|72368.8|72315.2|72373.1|72324|72365.8|72312.8|58
1742165400000|2025-03-16 22:50:00|72368.7|72314.7|72352.9|72305.2|72370.6|72322.7|72349.5|72301.5|127
1742165700000|2025-03-16 22:55:00|72352.6|72305.1|72357|72309.8|72362.4|72313.9|72352.2|72304|119
1742166000000|2025-03-16 23:00:00|72355.2|72311.7|72346.4|72308.6|72355.2|72327.6|72339.6|72308.6|68
1742166300000|2025-03-16 23:05:00|72344.5|72310.5|72343|72311.3|72348.2|72312.9|72343|72307.9|68
1742166600000|2025-03-16 23:10:00|72344.7|72310.8|72344|72307.2|72348|72311.2|72342.2|72306.9|53
1742166900000|2025-03-16 23:15:00|72342.3|72307.5|72318.2|72306.2|72347.2|72311.3|72316.6|72304.4|72
1742167200000|2025-03-16 23:20:00|72318|72306|72318.1|72306.1|72328.3|72306.4|72317.8|72295.5|25
1742167500000|2025-03-16 23:25:00|72318.6|72306.6|72318.7|72306.7|72319.3|72307.3|72317.2|72305.2|36
1742167800000|2025-03-16 23:30:00|72319|72307|72320.2|72308.2|72323.6|72311.6|72318|72306|99
1742168100000|2025-03-16 23:35:00|72320.3|72308.3|72319.5|72307.5|72324.1|72312.1|72318.8|72306.8|86
1742168400000|2025-03-16 23:40:00|72319.2|72307.2|72318.5|72306.5|72326.5|72308.1|72317.9|72296.5|28
1742168700000|2025-03-16 23:45:00|72319|72307|72319.4|72307.4|72324.3|72312.3|72317.4|72305.4|130
1742169000000|2025-03-16 23:50:00|72319.2|72307.2|72319.8|72307.8|72320.6|72308.6|72318.6|72306.6|78
1742169300000|2025-03-16 23:55:00|72319.9|72307.9|72320.3|72308.3|72322.6|72310.6|72319.5|72307.5|80
1742169600000|2025-03-17 00:00:00|72320.2|72308.2|72309.9|72297.9|72320.3|72308.3|72309.1|72297.1|192
1742169900000|2025-03-17 00:05:00|72309.7|72297.7|72303.2|72291.2|72311.4|72299.4|72302.8|72290.8|128
1742170200000|2025-03-17 00:10:00|72303|72291|72310.7|72298.7|72310.7|72298.7|72297.3|72285.3|165
1742170500000|2025-03-17 00:15:00|72311|72299|72307.5|72295.5|72319|72307|72307.3|72295.3|199
1742170800000|2025-03-17 00:20:00|72307.6|72295.6|72298.3|72286.3|72310|72298|72298|72286|168
1742171100000|2025-03-17 00:25:00|72298.2|72286.2|72279.4|72267.4|72298.2|72286.2|72279.2|72267.2|132
1742171400000|2025-03-17 00:30:00|72279.5|72267.5|72277.4|72265.4|72281.1|72269.1|72269.4|72257.4|247
1742171700000|2025-03-17 00:35:00|72277.5|72265.5|72281.4|72269.4|72282.1|72270.1|72271.5|72259.5|183
1742172000000|2025-03-17 00:40:00|72282|72270|72301.6|72289.6|72304.1|72292.1|72277.2|72265.2|240
1742172300000|2025-03-17 00:45:00|72301.2|72289.2|72294.1|72282.1|72309.1|72297.1|72293|72281|185
1742172600000|2025-03-17 00:50:00|72294.2|72282.2|72303.7|72291.7|72308.5|72296.5|72294.2|72282.2|334
1742172900000|2025-03-17 00:55:00|72303.5|72291.5|72293.7|72281.7|72305.7|72293.7|72293.2|72281.2|567
1742173200000|2025-03-17 01:00:00|72294.3|72282.3|72322.7|72310.7|72328.1|72316.1|72289.4|72281.2|614
1742173500000|2025-03-17 01:05:00|72323.1|72311.1|72322.6|72316.6|72342.7|72330.7|72321|72309|554
1742173800000|2025-03-17 01:10:00|72322.8|72316.8|72329.4|72317.4|72334|72322|72319.6|72310.3|499
1742174100000|2025-03-17 01:15:00|72331.2|72319.2|72309.2|72303.2|72337.7|72325.7|72308.2|72299.3|759
1742174400000|2025-03-17 01:20:00|72309.3|72303.3|72285.6|72279.6|72312.7|72304.6|72283|72277|441
1742174700000|2025-03-17 01:25:00|72285.2|72279.2|72278.1|72266.1|72289.1|72283.1|72271.1|72261.6|462
1742175000000|2025-03-17 01:30:00|72278.4|72266.4|72283.9|72271.9|72303.9|72295.8|72276.7|72264.8|659
1742175300000|2025-03-17 01:35:00|72283|72271|72275.4|72263.4|72284.9|72272.9|72259.6|72247.6|698
1742175600000|2025-03-17 01:40:00|72275.8|72263.8|72287.6|72281.6|72287.7|72281.7|72268.1|72258.3|582
1742175900000|2025-03-17 01:45:00|72287.1|72281.1|72296.2|72290.2|72308.3|72296.3|72280.3|72272|501
1742176200000|2025-03-17 01:50:00|72296.5|72290.5|72318.4|72312.4|72320.9|72313.1|72296.1|72290.1|431
1742176500000|2025-03-17 01:55:00|72318.6|72312.6|72366.4|72354.4|72367.6|72360.1|72318.6|72312|638
1742176800000|2025-03-17 02:00:00|72366.5|72354.5|72373.8|72367.8|72379|72373|72322.8|72315.1|606
1742177100000|2025-03-17 02:05:00|72373.9|72367.9|72402.7|72390.7|72408.9|72399.5|72371.5|72362.6|546
1742177400000|2025-03-17 02:10:00|72402.9|72390.9|72386.7|72380.7|72419.5|72413.5|72386|72380|514
1742177700000|2025-03-17 02:15:00|72386.4|72380.4|72367.1|72361.1|72391.7|72385.7|72367.1|72361.1|397
1742178000000|2025-03-17 02:20:00|72367.3|72361.3|72379.7|72373.7|72381.6|72375.6|72365.9|72359.9|404
1742178300000|2025-03-17 02:25:00|72379.5|72373.5|72373|72367|72392|72383|72367.4|72359.7|446
1742178600000|2025-03-17 02:30:00|72372.9|72366.9|72382.9|72376.9|72385.9|72379.8|72372.1|72366.1|347
1742178900000|2025-03-17 02:35:00|72384.7|72378.7|72384.7|72378.7|72390.7|72384|72381.6|72375.6|316
1742179200000|2025-03-17 02:40:00|72384.4|72378.4|72381.7|72375.7|72395.1|72389.1|72381.7|72375.7|359
1742179500000|2025-03-17 02:45:00|72381.3|72375.3|72388.9|72382.9|72389.4|72383.4|72378.8|72372.8|302
1742179800000|2025-03-17 02:50:00|72388|72382|72384.2|72372.2|72390.5|72384.5|72377.9|72365.9|327
1742180100000|2025-03-17 02:55:00|72384.4|72372.4|72388.2|72382.2|72392.6|72383.1|72379.8|72372.3|603
1742180400000|2025-03-17 03:00:00|72387.7|72381.7|72401.2|72395.2|72401.2|72395.2|72379.6|72373.6|450
1742180700000|2025-03-17 03:05:00|72401.3|72395.3|72401.4|72395.4|72411.3|72403.3|72396.1|72390.1|315
1742181000000|2025-03-17 03:10:00|72401.3|72395.3|72392.1|72386.1|72403.6|72397.6|72387|72381|328
1742181300000|2025-03-17 03:15:00|72392.2|72386.2|72390|72384|72399.2|72393.2|72389.4|72381.6|320
1742181600000|2025-03-17 03:20:00|72390.1|72384.1|72411.2|72399.2|72415.4|72407|72390.1|72382.4|342
1742181900000|2025-03-17 03:25:00|72411.1|72399.1|72413.4|72407.4|72421.7|72412.7|72405.9|72398.6|426
1742182200000|2025-03-17 03:30:00|72413.5|72407.5|72416.9|72410.9|72420.5|72414.5|72413.2|72407.2|217
1742182500000|2025-03-17 03:35:00|72416.8|72410.8|72396.8|72390.8|72421.7|72410.9|72396.5|72388.8|260
1742182800000|2025-03-17 03:40:00|72396.6|72390.6|72402.1|72390.1|72402.6|72392.9|72392.3|72384.5|234
1742183100000|2025-03-17 03:45:00|72402.3|72390.3|72391|72385|72402.3|72394.1|72387.6|72380.4|272
1742183400000|2025-03-17 03:50:00|72390.9|72384.9|72392.8|72386.8|72400.6|72394.6|72388.5|72382.5|209
1742183700000|2025-03-17 03:55:00|72392.5|72386.5|72391.7|72385.7|72397.3|72391.3|72388.9|72382.9|266
1742184000000|2025-03-17 04:00:00|72391.5|72385.5|72390.5|72384.5|72393.1|72385.7|72381.7|72372.8|348
1742184300000|2025-03-17 04:05:00|72391|72385|72412.3|72406.3|72413.9|72407.9|72386.7|72378.3|448
1742184600000|2025-03-17 04:10:00|72412.2|72406.2|72419.5|72413.5|72419.5|72413.5|72406.9|72396.9|303
1742184900000|2025-03-17 04:15:00|72419.7|72413.7|72411.7|72405.7|72423.5|72417.5|72409.2|72403.2|293
1742185200000|2025-03-17 04:20:00|72411.6|72405.6|72416.6|72410.6|72417.6|72411.6|72403.1|72395.2|215
1742185500000|2025-03-17 04:25:00|72416.8|72410.8|72417.6|72411.6|72424.7|72416.9|72411.9|72405.4|271
1742185800000|2025-03-17 04:30:00|72421.3|72409.3|72421.9|72415.9|72429.2|72419.5|72416.7|72408.6|258
1742186100000|2025-03-17 04:35:00|72421.8|72415.8|72431.2|72425.2|72433|72425.7|72418.5|72410.8|260
1742186400000|2025-03-17 04:40:00|72431.3|72425.3|72436.2|72424.2|72443.4|72436.7|72429.9|72423.7|210
1742186700000|2025-03-17 04:45:00|72436.6|72424.6|72437.5|72431.5|72443.4|72434.8|72433|72424.6|195
1742187000000|2025-03-17 04:50:00|72437.9|72431.9|72434.2|72428.2|72438|72431.9|72428.8|72422.8|220
1742187300000|2025-03-17 04:55:00|72434.3|72428.3|72437.7|72431.7|72445.2|72439.2|72434|72425.2|353
1742187600000|2025-03-17 05:00:00|72437.8|72431.8|72440|72434|72445.2|72439.2|72437.1|72431.1|324
1742187900000|2025-03-17 05:05:00|72439.6|72433.6|72431.3|72425.3|72442.8|72436.8|72431.1|72424.8|337
1742188200000|2025-03-17 05:10:00|72431|72425|72439.3|72433.3|72444.6|72438.6|72430.9|72424.9|262
1742188500000|2025-03-17 05:15:00|72439.1|72433.1|72429.6|72423.6|72440.2|72434.2|72423.4|72417.4|272
1742188800000|2025-03-17 05:20:00|72429.5|72423.5|72431.1|72425.1|72439.2|72433.2|72429.5|72423.5|335
1742189100000|2025-03-17 05:25:00|72431.2|72425.2|72440.2|72434.2|72441.3|72435.3|72431.2|72425.2|247
1742189400000|2025-03-17 05:30:00|72439.9|72433.9|72438|72432|72443.3|72437.3|72433.5|72427.5|276
1742189700000|2025-03-17 05:35:00|72437.4|72431.4|72431.3|72425.3|72440.7|72434.7|72426.5|72419.1|236
1742190000000|2025-03-17 05:40:00|72431.2|72425.2|72419|72407|72433.7|72426.9|72412.7|72405.1|403
1742190300000|2025-03-17 05:45:00|72418.9|72406.9|72412.8|72400.8|72419|72409.9|72411.5|72400.3|354
1742190600000|2025-03-17 05:50:00|72412.1|72400.1|72411.4|72405.4|72415.4|72409.4|72405.6|72399.6|302
1742190900000|2025-03-17 05:55:00|72411.5|72405.5|72404.1|72398.1|72411.5|72405.5|72399.5|72391.5|464
1742191200000|2025-03-17 06:00:00|72404.2|72398.2|72411.8|72405.8|72415.2|72409.2|72397.1|72391.1|430
1742191500000|2025-03-17 06:05:00|72411.7|72405.7|72407.3|72401.3|72416|72410|72407.2|72401.2|263
1742191800000|2025-03-17 06:10:00|72407.4|72401.4|72402.6|72396.6|72412.7|72406.7|72399.4|72391.9|324
1742192100000|2025-03-17 06:15:00|72402.4|72396.4|72410.8|72404.8|72413.2|72405.2|72398.8|72392.8|284
1742192400000|2025-03-17 06:20:00|72410.9|72404.9|72405.9|72399.9|72413.7|72407.7|72404.1|72396.3|333
1742192700000|2025-03-17 06:25:00|72405.8|72399.8|72409.3|72403.3|72414.6|72406.9|72402|72392.3|369
1742193000000|2025-03-17 06:30:00|72410.5|72404.5|72418.9|72406.9|72420.1|72414|72408.5|72402.5|297
1742193300000|2025-03-17 06:35:00|72419.7|72407.7|72411|72405|72420.8|72412|72411|72401.7|157
1742193600000|2025-03-17 06:40:00|72411.1|72405.1|72412.3|72406.3|72412.9|72406.4|72404.9|72396|266
1742193900000|2025-03-17 06:45:00|72411.4|72405.4|72415.6|72409.6|72419.1|72413.1|72411.4|72405.3|193
1742194200000|2025-03-17 06:50:00|72415.7|72409.7|72423.9|72417.9|72435.9|72429.9|72411.4|72401.3|424
1742194500000|2025-03-17 06:55:00|72424|72418|72422.9|72416.9|72430.9|72424.9|72412.7|72406.7|473
1742194800000|2025-03-17 07:00:00|72423|72417|72421.9|72415.9|72427.4|72420.1|72414.1|72406.6|412
1742195100000|2025-03-17 07:05:00|72422|72416|72405.9|72399.9|72427.4|72416.6|72405.3|72398.2|322
1742195400000|2025-03-17 07:10:00|72406.1|72400.1|72419.4|72407.4|72420.1|72411.4|72401|72394.3|325
1742195700000|2025-03-17 07:15:00|72419.3|72407.3|72421.2|72415.2|72429.7|72420.9|72413.9|72405.4|439
1742196000000|2025-03-17 07:20:00|72421|72415|72419.5|72413.5|72421.9|72415.9|72413|72405.4|326
1742196300000|2025-03-17 07:25:00|72418.7|72412.7|72420.9|72408.9|72423.8|72415.4|72415.5|72406.5|284
1742196600000|2025-03-17 07:30:00|72419.5|72407.5|72432.4|72426.4|72433|72427|72408.9|72401.1|471
1742196900000|2025-03-17 07:35:00|72432.3|72426.3|72442.2|72436.2|72450.5|72444.2|72429.1|72423.1|446
1742197200000|2025-03-17 07:40:00|72442.1|72436.1|72434.4|72428.4|72443.5|72437.5|72429.2|72421.7|341
1742197500000|2025-03-17 07:45:00|72434.5|72428.5|72434.2|72428.2|72443.6|72437.6|72430.1|72424.1|378
1742197800000|2025-03-17 07:50:00|72434.3|72428.3|72427.6|72421.6|72437.3|72431.3|72425.3|72419.3|335
1742198100000|2025-03-17 07:55:00|72428.7|72422.7|72428.4|72422.4|72436.8|72430.8|72422.1|72412.4|639
1742198400000|2025-03-17 08:00:00|72429.7|72423.7|72429.1|72423.1|72439|72433|72424|72418|560
1742198700000|2025-03-17 08:05:00|72428.8|72422.8|72422.5|72416.5|72431.8|72423.2|72417.5|72411.5|469
1742199000000|2025-03-17 08:10:00|72422.2|72416.2|72419.5|72413.5|72428.3|72422.3|72418.4|72412.4|390
1742199300000|2025-03-17 08:15:00|72419.6|72413.6|72419.2|72407.2|72420.5|72413.6|72410.8|72399.5|370
1742199600000|2025-03-17 08:20:00|72419.3|72407.3|72412.9|72406.9|72420.8|72414.8|72404.4|72398.4|492
1742199900000|2025-03-17 08:25:00|72412.2|72406.2|72415.1|72409.1|72417.2|72411.2|72401.6|72391.8|476
1742200200000|2025-03-17 08:30:00|72415.2|72409.2|72416.5|72410.5|72422.1|72416.1|72406.6|72400.6|420
1742200500000|2025-03-17 08:35:00|72415.9|72409.9|72408.7|72402.7|72415.9|72409.9|72402.1|72396.1|398
1742200800000|2025-03-17 08:40:00|72408.6|72402.6|72406.9|72400.9|72413|72407|72402|72396|288
1742201100000|2025-03-17 08:45:00|72407.1|72401.1|72405.9|72399.9|72411.5|72404.1|72399.1|72392.6|317
1742201400000|2025-03-17 08:50:00|72405.2|72399.2|72405.9|72399.9|72410.6|72404.6|72402.7|72396.7|350
1742201700000|2025-03-17 08:55:00|72406|72400|72407.9|72401.9|72416.3|72410.3|72402.7|72396.7|396
1742202000000|2025-03-17 09:00:00|72407.7|72401.7|72409|72403|72416.5|72407.9|72404.4|72398.4|444
1742202300000|2025-03-17 09:05:00|72409.1|72403.1|72403.8|72397.8|72409.2|72403.2|72398.7|72392.7|283
1742202600000|2025-03-17 09:10:00|72403.6|72397.6|72409.7|72403.7|72412.5|72406.5|72401.8|72395.8|277
1742202900000|2025-03-17 09:15:00|72409.8|72403.8|72421.6|72415.6|72427.1|72419.2|72406.3|72400.3|374
1742203200000|2025-03-17 09:20:00|72421.4|72415.4|72418.4|72406.4|72426|72419.1|72414.4|72406|289
1742203500000|2025-03-17 09:25:00|72418.5|72406.5|72414|72408|72419.4|72410.5|72410.3|72404.3|322
1742203800000|2025-03-17 09:30:00|72413.8|72407.8|72402.9|72396.9|72415.8|72409.8|72401.2|72395.2|330
1742204100000|2025-03-17 09:35:00|72403.5|72397.5|72392.5|72386.5|72403.8|72397.8|72384.4|72378.4|441
1742204400000|2025-03-17 09:40:00|72392.3|72386.3|72381.3|72375.3|72392.8|72386.3|72377.1|72371.1|387
1742204700000|2025-03-17 09:45:00|72381|72375|72380.3|72374.3|72389.1|72383.1|72379.4|72373.4|252
1742205000000|2025-03-17 09:50:00|72380.1|72374.1|72377|72371|72384|72378|72376.9|72370.9|323
1742205300000|2025-03-17 09:55:00|72376.9|72370.9|72379.6|72373.6|72382.2|72376.2|72376.9|72370.9|312
1742205600000|2025-03-17 10:00:00|72379.1|72373.1|72379.9|72373.9|72380.3|72374.3|72371.2|72365.2|340
1742205900000|2025-03-17 10:05:00|72380|72374|72376.8|72370.8|72381.3|72375.3|72373.1|72367.1|240
1742206200000|2025-03-17 10:10:00|72376.7|72370.7|72370|72364|72377.4|72371.4|72369.4|72363.4|235
1742206500000|2025-03-17 10:15:00|72370.2|72364.2|72361.8|72355.8|72373.4|72367.4|72359.5|72353.5|221
1742206800000|2025-03-17 10:20:00|72361.9|72355.9|72362.1|72356.1|72365.6|72359.6|72357.1|72351.1|312
1742207100000|2025-03-17 10:25:00|72362|72356|72356.6|72350.6|72367.2|72358.2|72354.7|72348.7|344
1742207400000|2025-03-17 10:30:00|72356.5|72350.5|72346.5|72340.5|72356.6|72350.6|72345|72339|301
1742207700000|2025-03-17 10:35:00|72346.4|72340.4|72340.5|72334.5|72346.8|72340.6|72337.1|72331.1|347
1742208000000|2025-03-17 10:40:00|72340.3|72334.3|72340|72328|72343|72337|72333.9|72325.6|296
1742208300000|2025-03-17 10:45:00|72340.1|72328.1|72348.3|72336.3|72348.8|72339.4|72336.5|72327.1|182
1742208600000|2025-03-17 10:50:00|72349.8|72337.8|72340.2|72334.2|72351.5|72342.4|72339.7|72333.7|191
1742208900000|2025-03-17 10:55:00|72339.8|72333.8|72337|72331|72340.3|72334.3|72334.1|72328.1|314
1742209200000|2025-03-17 11:00:00|72336.8|72330.8|72334.5|72328.5|72338.2|72332.2|72332.8|72326.8|238
1742209500000|2025-03-17 11:05:00|72334.4|72328.4|72346.2|72334.2|72346.2|72334.2|72333.3|72325.5|231
1742209800000|2025-03-17 11:10:00|72347|72335|72338.6|72326.6|72349|72337|72335|72325.4|293
1742210100000|2025-03-17 11:15:00|72338.5|72326.5|72332.2|72326.2|72340.3|72332.6|72328.2|72319.2|310
1742210400000|2025-03-17 11:20:00|72332.6|72326.6|72336.5|72324.5|72339.7|72330.5|72329.5|72323|271
1742210700000|2025-03-17 11:25:00|72336.6|72324.6|72327.9|72315.9|72336.6|72324.6|72324.2|72314.7|268
1742211000000|2025-03-17 11:30:00|72327.8|72315.8|72326|72314|72330.7|72320.7|72322.5|72313.5|285
1742211300000|2025-03-17 11:35:00|72326.1|72314.1|72327.6|72315.6|72328.4|72322.4|72316.7|72310.7|273
1742211600000|2025-03-17 11:40:00|72327.5|72315.5|72319.8|72313.8|72327.8|72321.1|72312.3|72306.3|296
1742211900000|2025-03-17 11:45:00|72319.9|72313.9|72326.8|72320.8|72329.6|72322.5|72316.2|72304.2|351
1742212200000|2025-03-17 11:50:00|72326.6|72320.6|72333.4|72321.4|72339.8|72327.8|72326.2|72317.7|229
1742212500000|2025-03-17 11:55:00|72333.1|72321.1|72329.6|72317.6|72333.1|72324.9|72323.5|72315.2|332
1742212800000|2025-03-17 12:00:00|72329.3|72317.3|72321.3|72309.3|72331|72321.3|72318.3|72308|353
1742213100000|2025-03-17 12:05:00|72321.4|72309.4|72322.6|72310.6|72325.7|72313.7|72319.7|72307.7|273
1742213400000|2025-03-17 12:10:00|72322.4|72310.4|72318|72306|72323.5|72312.9|72312.3|72304.6|258
1742213700000|2025-03-17 12:15:00|72316.6|72304.6|72322.1|72310.1|72326.4|72318|72314.4|72302.4|293
1742214000000|2025-03-17 12:20:00|72323|72311|72327.5|72321.5|72333.8|72327.8|72321.2|72310.2|401
1742214300000|2025-03-17 12:25:00|72328.3|72322.3|72331.5|72319.5|72333.3|72324|72318.8|72310.1|365
1742214600000|2025-03-17 12:30:00|72367.1|72303.9|72357.9|72345.9|72367.2|72355.2|72319.5|72303.9|815
1742214900000|2025-03-17 12:35:00|72357.6|72345.6|72360.9|72348.9|72372.2|72366|72348.5|72337.7|726
1742215200000|2025-03-17 12:40:00|72357.6|72351.6|72368.8|72362.8|72374|72368|72357.4|72349.6|634
1742215500000|2025-03-17 12:45:00|72368.7|72362.7|72362.9|72350.9|72374.5|72365.7|72353.9|72347.9|528
1742215800000|2025-03-17 12:50:00|72363.1|72351.1|72356.5|72344.5|72367.7|72357.8|72349.8|72341.2|476
1742216100000|2025-03-17 12:55:00|72356.4|72344.4|72354|72348|72360.6|72352.9|72349.9|72341.4|502
1742216400000|2025-03-17 13:00:00|72354.5|72348.5|72356.5|72350.5|72371.8|72365.8|72351.5|72345.5|699
1742216700000|2025-03-17 13:05:00|72356.3|72350.3|72352.9|72346.9|72363|72353.6|72349.5|72339.8|526
1742217000000|2025-03-17 13:10:00|72352.5|72346.5|72353.6|72347.6|72358.3|72352|72348.2|72342.2|413
1742217300000|2025-03-17 13:15:00|72353.7|72347.7|72355.7|72349.7|72358.4|72352.4|72351.4|72345.4|358
1742217600000|2025-03-17 13:20:00|72355.8|72349.8|72348.6|72336.6|72356.9|72350.9|72344.3|72336.5|403
1742217900000|2025-03-17 13:25:00|72344.8|72338.8|72348.1|72342.1|72351.7|72345.4|72340.5|72334.5|444
1742218200000|2025-03-17 13:30:00|72347.8|72341.8|72349.4|72343.4|72350|72344|72333.6|72327.6|633
1742218500000|2025-03-17 13:35:00|72349.8|72343.8|72364.4|72358.4|72364.4|72358.4|72348.3|72342.1|630
1742218800000|2025-03-17 13:40:00|72363.6|72357.6|72354.9|72348.9|72365.1|72359.1|72354.1|72348.1|497
1742219100000|2025-03-17 13:45:00|72354.2|72348.2|72349.4|72343.4|72362.1|72352.9|72347.9|72341.4|582
1742219400000|2025-03-17 13:50:00|72349.6|72343.6|72341.7|72329.7|72350.1|72344.1|72335.4|72327.5|457
1742219700000|2025-03-17 13:55:00|72341.6|72329.6|72340.9|72328.9|72347.1|72335.1|72335.6|72323.6|416
1742220000000|2025-03-17 14:00:00|72340.7|72328.7|72329.5|72317.5|72342.5|72330.5|72324.3|72312.3|456
1742220300000|2025-03-17 14:05:00|72329.3|72317.3|72342.9|72330.9|72343.3|72337.3|72326|72317.1|484
1742220600000|2025-03-17 14:10:00|72342.4|72330.4|72336.7|72330.7|72349.2|72338.8|72333.4|72326.2|362
1742220900000|2025-03-17 14:15:00|72337.7|72331.7|72334.1|72328.1|72340.5|72333.9|72330.5|72320.6|368
1742221200000|2025-03-17 14:20:00|72334|72328|72333.6|72327.6|72348.4|72339.6|72332.8|72325.6|410
1742221500000|2025-03-17 14:25:00|72333.8|72327.8|72330.7|72324.7|72338.7|72331|72328.9|72322.9|448
1742221800000|2025-03-17 14:30:00|72330.5|72324.5|72337.3|72331.3|72343.6|72336.2|72329.3|72321.8|427
1742222100000|2025-03-17 14:35:00|72337.6|72331.6|72332.3|72326.3|72339.9|72333.7|72331.6|72321.6|362
1742222400000|2025-03-17 14:40:00|72332.2|72326.2|72336|72330|72336.6|72330.6|72327.4|72321.1|367
1742222700000|2025-03-17 14:45:00|72336.1|72330.1|72334.8|72328.8|72340.1|72334.1|72333.6|72327|344
1742223000000|2025-03-17 14:50:00|72334.2|72328.2|72325.1|72319.1|72337|72331|72323.2|72317.2|379
1742223300000|2025-03-17 14:55:00|72324.9|72318.9|72317.6|72311.6|72338|72328.9|72316.8|72310.8|357
1742223600000|2025-03-17 15:00:00|72318|72312|72313.3|72301.3|72320.3|72312|72306.7|72296.3|435
1742223900000|2025-03-17 15:05:00|72313.4|72301.4|72311.3|72305.3|72315.3|72307.2|72306.7|72297.8|337
1742224200000|2025-03-17 15:10:00|72311|72305|72309.1|72297.1|72311.6|72305.6|72303.2|72295.9|298
1742224500000|2025-03-17 15:15:00|72309|72297|72304.6|72298.6|72309|72301.5|72301.7|72294.9|214
1742224800000|2025-03-17 15:20:00|72304.7|72298.7|72292.9|72286.9|72304.7|72298.7|72292.1|72286.1|300
1742225100000|2025-03-17 15:25:00|72293.9|72287.9|72285.6|72279.6|72294.1|72288.1|72283.2|72277.2|411
1742225400000|2025-03-17 15:30:00|72285.2|72279.2|72285.6|72279.6|72293.7|72285.4|72284.9|72276.8|336
1742225700000|2025-03-17 15:35:00|72285.5|72279.5|72283|72277|72289|72279.6|72282.7|72273.6|307
1742226000000|2025-03-17 15:40:00|72282.6|72276.6|72283.8|72277.8|72291.5|72281.4|72282|72273.7|329
1742226300000|2025-03-17 15:45:00|72284|72278|72282.8|72276.8|72286.9|72280.9|72282.6|72276.6|282
1742226600000|2025-03-17 15:50:00|72282.9|72276.9|72282.6|72276.6|72285.1|72279.1|72281.3|72275.3|207
1742226900000|2025-03-17 15:55:00|72281.6|72275.6|72279.7|72273.7|72284.2|72278.2|72278|72272|524
1742227200000|2025-03-17 16:00:00|72280.2|72274.2|72276.8|72270.8|72280.8|72274.8|72274.1|72268.1|513
1742227500000|2025-03-17 16:05:00|72276.7|72270.7|72276.1|72270.1|72282|72275.8|72275.8|72269.3|257
1742227800000|2025-03-17 16:10:00|72277.6|72271.6|72280.6|72274.6|72280.7|72274.7|72274.9|72266.6|314
1742228100000|2025-03-17 16:15:00|72280.4|72274.4|72278.4|72272.4|72281.3|72275.3|72278.2|72272.2|230
1742228400000|2025-03-17 16:20:00|72278.3|72272.3|72271.3|72265.3|72280|72273.3|72270.9|72264.9|257
1742228700000|2025-03-17 16:25:00|72271.9|72265.9|72269.9|72263.9|72274.5|72268.5|72268.6|72262.6|297
1742229000000|2025-03-17 16:30:00|72269.8|72263.8|72264.4|72258.4|72270.1|72264.1|72264.4|72258.4|205
1742229300000|2025-03-17 16:35:00|72264.5|72258.5|72269.4|72263.4|72271.9|72265.9|72261.5|72255.5|278
1742229600000|2025-03-17 16:40:00|72269.9|72263.9|72268.1|72262.1|72271.5|72265.5|72265.9|72259.9|258
1742229900000|2025-03-17 16:45:00|72268.2|72262.2|72262.2|72256.2|72268.9|72262.9|72260.5|72254.5|235
1742230200000|2025-03-17 16:50:00|72262.3|72256.3|72262.7|72256.7|72268.8|72257.5|72260.2|72251.2|144
1742230500000|2025-03-17 16:55:00|72262.9|72256.9|72266.2|72260.2|72270.5|72261.5|72261.3|72251.6|298
1742230800000|2025-03-17 17:00:00|72266.4|72260.4|72266.3|72260.3|72270.8|72262.5|72265.4|72258.1|269
1742231100000|2025-03-17 17:05:00|72266.2|72260.2|72264.3|72258.3|72266.9|72260.4|72260.9|72254.9|194
1742231400000|2025-03-17 17:10:00|72264.2|72258.2|72266.2|72260.2|72270.5|72262.1|72263.2|72257.2|118
1742231700000|2025-03-17 17:15:00|72266.1|72260.1|72272.3|72266.3|72275|72267.8|72265.4|72258.7|189
1742232000000|2025-03-17 17:20:00|72272.4|72266.4|72278.7|72272.7|72284.3|72278.3|72271.8|72262.6|231
1742232300000|2025-03-17 17:25:00|72278.6|72272.6|72276.9|72270.9|72278.9|72272.9|72273.9|72267.9|249
1742232600000|2025-03-17 17:30:00|72276.8|72270.8|72282|72276|72283.4|72277.4|72274.6|72268.6|239
1742232900000|2025-03-17 17:35:00|72281.9|72275.9|72274|72268|72282.1|72276.1|72273|72267|237
1742233200000|2025-03-17 17:40:00|72273.9|72267.9|72277.3|72271.3|72278.2|72271.3|72272.3|72266.2|271
1742233500000|2025-03-17 17:45:00|72277.1|72271.1|72282.7|72276.7|72284.9|72278.9|72275.3|72269.3|190
1742233800000|2025-03-17 17:50:00|72282.8|72276.8|72278.4|72272.4|72287.2|72278.8|72277.7|72271.7|248
1742234100000|2025-03-17 17:55:00|72278.6|72272.6|72280.5|72274.5|72281.6|72275.6|72276.5|72270.5|220
1742234400000|2025-03-17 18:00:00|72280.8|72274.8|72278.1|72266.1|72284.6|72275.8|72274.8|72265.8|299
1742234700000|2025-03-17 18:05:00|72278.2|72266.2|72275.2|72269.2|72278.9|72271.1|72274.5|72264.3|165
1742235000000|2025-03-17 18:10:00|72275.7|72269.7|72276.1|72270.1|72278.9|72272.9|72275.1|72269.1|189
1742235300000|2025-03-17 18:15:00|72276.3|72270.3|72270.8|72264.8|72279.3|72273.3|72270.2|72264.2|247
1742235600000|2025-03-17 18:20:00|72271.1|72265.1|72267|72261|72271.1|72265.1|72266.7|72260.7|448
1742235900000|2025-03-17 18:25:00|72267.2|72261.2|72273.6|72261.6|72280.4|72268.4|72265.7|72257.2|271
1742236200000|2025-03-17 18:30:00|72275.5|72263.5|72270.3|72264.3|72275.5|72265.5|72269|72257.7|198
1742236500000|2025-03-17 18:35:00|72270.2|72264.2|72275.1|72263.1|72277|72268|72269.1|72260.7|210
1742236800000|2025-03-17 18:40:00|72275.2|72263.2|72271.1|72259.1|72276.1|72267.1|72268.4|72258|181
1742237100000|2025-03-17 18:45:00|72271.3|72259.3|72267|72261|72272.1|72266|72266.6|72259.3|214
1742237400000|2025-03-17 18:50:00|72267.1|72261.1|72271.5|72265.5|72272.6|72266.6|72267|72261|207
1742237700000|2025-03-17 18:55:00|72271.6|72265.6|72266.8|72260.8|72271.7|72265.7|72263.6|72255.6|434
1742238000000|2025-03-17 19:00:00|72266.7|72260.7|72265.5|72259.5|72268.4|72262.3|72263.1|72255.7|347
1742238300000|2025-03-17 19:05:00|72265.4|72259.4|72268.3|72256.3|72269.3|72259.8|72263.3|72255.4|150
1742238600000|2025-03-17 19:10:00|72268.2|72256.2|72265.1|72259.1|72269.3|72262.2|72264|72256.2|192
1742238900000|2025-03-17 19:15:00|72264.6|72258.6|72270.7|72258.7|72270.7|72264.1|72264.4|72258.2|252
1742239200000|2025-03-17 19:20:00|72270.6|72258.6|72263.2|72257.2|72271.9|72262.2|72262.2|72254|441
1742239500000|2025-03-17 19:25:00|72262.7|72256.7|72264.8|72258.8|72268.1|72259.6|72262.1|72254.3|453
1742239800000|2025-03-17 19:30:00|72264.5|72258.5|72266.1|72254.1|72268.9|72258.5|72262.5|72253.6|284
1742240100000|2025-03-17 19:35:00|72266.2|72254.2|72264.8|72252.8|72266.8|72257.5|72262.4|72251|164
1742240400000|2025-03-17 19:40:00|72264.7|72252.7|72262.6|72250.6|72265|72254.2|72258.6|72249|145
1742240700000|2025-03-17 19:45:00|72262.7|72250.7|72261.5|72249.5|72263.5|72251.5|72260.9|72248.9|140
1742241000000|2025-03-17 19:50:00|72261.2|72249.2|72259.4|72253.4|72262|72254.4|72257.9|72248.4|146
1742241300000|2025-03-17 19:55:00|72259.5|72253.5|72260.1|72254.1|72263.5|72255.5|72256.7|72250.7|289
1742241600000|2025-03-17 20:00:00|72260.5|72254.5|72262.7|72250.7|72265.4|72255.5|72258.8|72249.8|512
1742241900000|2025-03-17 20:05:00|72263.3|72251.3|72262.7|72250.7|72264.4|72254.8|72258.2|72250.1|321
1742242200000|2025-03-17 20:10:00|72263.3|72251.3|72263.3|72251.3|72263.5|72253.8|72259.1|72249.3|315
1742242500000|2025-03-17 20:15:00|72262.3|72250.3|72262.8|72250.8|72265.2|72253.2|72261.8|72249.8|393
1742242800000|2025-03-17 20:20:00|72263|72251|72262.8|72250.8|72264|72252|72259.8|72247.8|492
1742243100000|2025-03-17 20:25:00|72262.7|72250.7|72255|72249|72263.3|72251.5|72255|72248.2|174
1742243400000|2025-03-17 20:30:00|72254.9|72248.9|72255.2|72249.2|72260.1|72250.8|72254.7|72246.9|103
1742243700000|2025-03-17 20:35:00|72255.4|72249.4|72260.3|72248.3|72260.9|72251.3|72253.2|72247.2|105
1742244000000|2025-03-17 20:40:00|72260.2|72248.2|72261.7|72249.7|72262|72250|72259.8|72247.8|90
1742244300000|2025-03-17 20:45:00|72261.6|72249.6|72261.5|72249.5|72262.1|72250.1|72260.7|72248.7|73
1742244600000|2025-03-17 20:50:00|72261.2|72249.2|72262.5|72250.5|72264.1|72252.1|72258|72246|43
1742244900000|2025-03-17 20:55:00|72274.6|72240.5|72300.1|72242.7|72300.1|72258.7|72263.8|72240.5|110
1742245200000|2025-03-17 21:00:00|72301.5|72244.9|72321.9|72228.8|72322.5|72250.7|72296.9|72228.8|13
1742245500000|2025-03-17 21:05:00|72321.3|72229.3|72321.2|72229.3|72321.5|72229.3|72319.4|72228.9|10
1742245800000|2025-03-17 21:10:00|72316|72230.6|72319.4|72230.1|72319.4|72230.7|72316|72229.9|23
1742246100000|2025-03-17 21:15:00|72318.6|72230.6|72318.8|72230.6|72318.8|72230.6|72318.6|72230.6|3
1742246400000|2025-03-17 21:20:00|72318.7|72229.7|72317.8|72230.6|72319.2|72230.6|72317.7|72229.6|17
1742246700000|2025-03-17 21:25:00|72317.5|72229.6|72316|72230.6|72318.8|72230.6|72316|72229.3|18
1742247000000|2025-03-17 21:30:00|72318.1|72229.1|72314.1|72230.6|72318.2|72231.6|72314.1|72228.6|28
1742247300000|2025-03-17 21:35:00|72316.2|72231.3|72314.9|72229.5|72319.2|72232.7|72313.4|72228.5|90
1742247600000|2025-03-17 21:40:00|72318.5|72230.6|72314.7|72229.3|72319.1|72230.8|72314.7|72228.5|92
1742247900000|2025-03-17 21:45:00|72317.1|72230.6|72316.6|72242.1|72319.2|72242.1|72310.4|72228.3|105
1742248200000|2025-03-17 21:50:00|72316.4|72242.2|72312.4|72253.4|72316.8|72255.2|72311|72242.2|128
1742248500000|2025-03-17 21:55:00|72311.9|72253.2|72311.1|72256.8|72312.1|72260.9|72309.5|72252.5|109
1742248800000|2025-03-17 22:00:00|72311.6|72256.7|72309.6|72260.4|72316.1|72264.3|72303.4|72251.2|193
1742249100000|2025-03-17 22:05:00|72310|72260.8|72313.4|72258.1|72316.8|72268.7|72307.2|72254.5|161
1742249400000|2025-03-17 22:10:00|72315.6|72257|72309.8|72250.8|72317.8|72266|72305|72249.9|220
1742249700000|2025-03-17 22:15:00|72310.7|72262.4|72304.6|72258.4|72310.7|72265|72296|72255|200
1742250000000|2025-03-17 22:20:00|72304.5|72258.3|72304.9|72258.9|72306.3|72264.7|72297.9|72257|144
1742250300000|2025-03-17 22:25:00|72303.1|72257.1|72302.6|72264.9|72305.4|72264.9|72296.8|72256|102
1742250600000|2025-03-17 22:30:00|72302.4|72264.6|72303.8|72256.9|72305.2|72264.7|72297|72256.8|283
1742250900000|2025-03-17 22:35:00|72303.9|72256.8|72298.3|72267.3|72309.4|72268.3|72296.5|72256.8|222
1742251200000|2025-03-17 22:40:00|72299|72268|72307|72265.3|72307.4|72269.3|72296.9|72263|129
1742251500000|2025-03-17 22:45:00|72306.4|72265|72303.4|72267.9|72307.1|72269|72301.8|72263.6|88
1742251800000|2025-03-17 22:50:00|72302.8|72267.8|72306.6|72261.1|72307.7|72271.7|72301.2|72260.4|184
1742252100000|2025-03-17 22:55:00|72307.7|72260.7|72307.6|72266.6|72310|72274.5|72301.8|72260.1|181
1742252400000|2025-03-17 23:00:00|72304.9|72267.6|72292.5|72280.5|72305.7|72280.8|72292|72267.5|69
1742252700000|2025-03-17 23:05:00|72292.4|72280.4|72304.7|72268.3|72306.3|72280.7|72292.1|72267.5|67
1742253000000|2025-03-17 23:10:00|72304.3|72269.7|72292.3|72280.3|72306|72280.7|72291.8|72267.5|80
1742253300000|2025-03-17 23:15:00|72291.5|72279.5|72298.5|72286.5|72315.4|72287.8|72291.5|72275.2|70
1742253600000|2025-03-17 23:20:00|72297.1|72285.1|72298.1|72286.1|72313.9|72287|72294.4|72276.9|31
1742253900000|2025-03-17 23:25:00|72298.2|72286.2|72297.5|72285.5|72313.6|72288.3|72294.9|72276.9|60
1742254200000|2025-03-17 23:30:00|72297.6|72285.6|72296.5|72284.5|72297.9|72285.9|72296.3|72284.3|22
1742254500000|2025-03-17 23:35:00|72297.2|72285.2|72300.4|72288.4|72302.1|72290.1|72296.2|72284.2|105
1742254800000|2025-03-17 23:40:00|72300.6|72288.6|72300.2|72288.2|72302.6|72290.6|72299.3|72287.3|90
1742255100000|2025-03-17 23:45:00|72299.8|72287.8|72289.1|72277.1|72300.4|72288.4|72286.9|72274.9|57
1742255400000|2025-03-17 23:50:00|72289.2|72277.2|72285.3|72273.3|72289.6|72277.6|72284.2|72272.2|44
1742255700000|2025-03-17 23:55:00|72285.2|72273.2|72288.5|72276.5|72288.8|72276.8|72285.1|72273.1|42
1742256000000|2025-03-18 00:00:00|72288.6|72276.6|72288.5|72276.5|72293.2|72281.2|72286.1|72274.1|110
1742256300000|2025-03-18 00:05:00|72288|72276|72290.6|72278.6|72291|72279|72282.7|72270.7|110
1742256600000|2025-03-18 00:10:00|72290.4|72278.4|72289.8|72277.8|72301.8|72289.8|72288.5|72276.5|225
1742256900000|2025-03-18 00:15:00|72289.7|72277.7|72285.2|72273.2|72291.6|72279.6|72282.2|72270.2|244
1742257200000|2025-03-18 00:20:00|72285.3|72273.3|72281.7|72269.7|72287.5|72275.5|72277|72265|186
1742257500000|2025-03-18 00:25:00|72281.1|72269.1|72292.9|72280.9|72293|72281|72281.1|72269.1|154
1742257800000|2025-03-18 00:30:00|72292.7|72280.7|72296.1|72284.1|72296.6|72284.6|72286.9|72274.9|182
1742258100000|2025-03-18 00:35:00|72296.5|72284.5|72287.2|72275.2|72300.2|72288.2|72285.6|72273.6|242
1742258400000|2025-03-18 00:40:00|72287.3|72275.3|72288.2|72276.2|72289.8|72277.8|72283.2|72271.2|227
1742258700000|2025-03-18 00:45:00|72287.9|72275.9|72292.7|72280.7|72295.1|72283.1|72285.1|72273.1|205
1742259000000|2025-03-18 00:50:00|72293.2|72281.2|72293.1|72281.1|72297.5|72285.5|72286.9|72274.9|295
1742259300000|2025-03-18 00:55:00|72293.8|72281.8|72295.1|72283.1|72306.6|72294.6|72293.8|72281.8|434
1742259600000|2025-03-18 01:00:00|72293.9|72281.9|72289.2|72277.2|72301.1|72294.6|72286.5|72277.2|318
1742259900000|2025-03-18 01:05:00|72289|72277|72287.7|72275.7|72290.7|72281|72279.6|72270.2|340
1742260200000|2025-03-18 01:10:00|72288.1|72276.1|72293.3|72281.3|72295.9|72288|72281.8|72274.6|302
1742260500000|2025-03-18 01:15:00|72293.2|72281.2|72321.9|72309.9|72354.3|72342.3|72287.7|72278.7|529
1742260800000|2025-03-18 01:20:00|72321|72309|72311.4|72299.4|72323.3|72311.3|72304.6|72295.2|295
1742261100000|2025-03-18 01:25:00|72311.7|72299.7|72309.8|72297.8|72311.7|72300.9|72295.1|72285.9|362
1742261400000|2025-03-18 01:30:00|72306.8|72300.8|72330.1|72318.1|72340.1|72328.1|72301.3|72294.1|588
1742261700000|2025-03-18 01:35:00|72330.5|72318.5|72330.3|72324.3|72342.1|72336.1|72327.1|72318.3|461
1742262000000|2025-03-18 01:40:00|72329.1|72323.1|72321.8|72315.8|72330.4|72324.4|72318.3|72312.3|400
1742262300000|2025-03-18 01:45:00|72321.7|72315.7|72321.6|72315.6|72325.7|72316.9|72308.6|72302.6|461
1742262600000|2025-03-18 01:50:00|72321.7|72315.7|72342.8|72330.8|72348.7|72340.5|72321.7|72315.7|585
1742262900000|2025-03-18 01:55:00|72342.2|72330.2|72332.7|72326.7|72343.9|72334.9|72325.4|72319.2|565
1742263200000|2025-03-18 02:00:00|72333.2|72327.2|72329.6|72323.6|72333.7|72327.2|72321|72312.1|449
1742263500000|2025-03-18 02:05:00|72328.4|72322.4|72329.7|72323.7|72333.4|72324.7|72319.1|72311|410
1742263800000|2025-03-18 02:10:00|72329.5|72323.5|72336.8|72330.8|72341.6|72335.6|72325.5|72319.5|440
1742264100000|2025-03-18 02:15:00|72337.7|72331.7|72343.5|72337.5|72349.7|72339.5|72334.4|72325.7|414
1742264400000|2025-03-18 02:20:00|72343.7|72337.7|72347.8|72341.8|72348.8|72342.8|72340.9|72332|348
1742264700000|2025-03-18 02:25:00|72347.9|72341.9|72366.5|72360.5|72367.1|72361.1|72345.8|72339.8|524
1742265000000|2025-03-18 02:30:00|72367.1|72361.1|72361.6|72355.6|72375|72363|72360.3|72352.9|299
1742265300000|2025-03-18 02:35:00|72361.8|72355.8|72354.3|72348.3|72362.5|72356.5|72349.7|72343.7|350
1742265600000|2025-03-18 02:40:00|72354.2|72348.2|72362.6|72356.6|72366.7|72360.7|72352.8|72345|291
1742265900000|2025-03-18 02:45:00|72362.5|72356.5|72358.9|72352.9|72365.9|72359.9|72356.4|72350.4|319
1742266200000|2025-03-18 02:50:00|72359|72353|72364.8|72358.8|72369.9|72363.9|72356.3|72350.3|310
1742266500000|2025-03-18 02:55:00|72364.9|72358.9|72373.1|72367.1|72375.8|72369.8|72364.9|72358.9|374
1742266800000|2025-03-18 03:00:00|72373|72367|72364.7|72358.7|72373.5|72367.5|72361.5|72353.3|258
1742267100000|2025-03-18 03:05:00|72364.8|72358.8|72372.4|72366.4|72373.1|72367.1|72359|72351.3|369
1742267400000|2025-03-18 03:10:00|72372.5|72366.5|72370.6|72364.6|72373.4|72367.4|72368.5|72362.5|232
1742267700000|2025-03-18 03:15:00|72370.5|72364.5|72363.3|72357.3|72370.5|72364.5|72357.9|72351.2|286
1742268000000|2025-03-18 03:20:00|72363.5|72357.5|72362.9|72356.9|72367.8|72361.8|72362.5|72356.5|189
1742268300000|2025-03-18 03:25:00|72363|72357|72370.5|72364.5|72372|72366|72363|72357|247
1742268600000|2025-03-18 03:30:00|72370.3|72364.3|72361.6|72355.6|72374.2|72368.2|72360.7|72354.7|198
1742268900000|2025-03-18 03:35:00|72361.7|72355.7|72363.3|72357.3|72368.1|72362.1|72361.7|72355.7|202
1742269200000|2025-03-18 03:40:00|72363.2|72357.2|72361.8|72355.8|72363.7|72357.7|72353.7|72346.2|191
1742269500000|2025-03-18 03:45:00|72361.6|72355.6|72349.6|72343.6|72364.6|72358.6|72348.7|72342.1|256
1742269800000|2025-03-18 03:50:00|72349.5|72343.5|72354.1|72348.1|72357.1|72351.1|72347.5|72338.7|164
1742270100000|2025-03-18 03:55:00|72354.2|72348.2|72351.7|72345.7|72356.7|72348.3|72351.2|72344.7|142
1742270400000|2025-03-18 04:00:00|72351.6|72345.6|72350.3|72344.3|72351.6|72345.6|72344.5|72338.5|203
1742270700000|2025-03-18 04:05:00|72350.8|72344.8|72352.8|72346.8|72353.9|72347.9|72348.4|72340.4|153
1742271000000|2025-03-18 04:10:00|72352.7|72346.7|72348.6|72342.6|72354|72348|72348.2|72342.2|125
1742271300000|2025-03-18 04:15:00|72348.5|72342.5|72351.9|72345.9|72355.4|72349.4|72348.5|72342.5|171
1742271600000|2025-03-18 04:20:00|72351.8|72345.8|72355.1|72343.1|72355.1|72346.1|72348.7|72342.3|96
1742271900000|2025-03-18 04:25:00|72354.9|72342.9|72353.2|72347.2|72354.9|72348.3|72349.7|72340.8|129
1742272200000|2025-03-18 04:30:00|72353.1|72347.1|72343.3|72337.3|72353.1|72347.1|72342.9|72336.9|150
1742272500000|2025-03-18 04:35:00|72343.1|72337.1|72342.9|72336.9|72346.3|72339.8|72341.2|72334.1|144
1742272800000|2025-03-18 04:40:00|72343.3|72337.3|72343.1|72337.1|72349.7|72342.4|72340.8|72334.8|163
1742273100000|2025-03-18 04:45:00|72343.2|72337.2|72343.3|72337.3|72344.6|72338.6|72341.1|72335.1|93
1742273400000|2025-03-18 04:50:00|72343.4|72337.4|72341.9|72335.9|72344.5|72338.5|72336.2|72330.2|133
1742273700000|2025-03-18 04:55:00|72342.7|72336.7|72341.7|72335.7|72344.9|72338.9|72340.4|72334.4|157
1742274000000|2025-03-18 05:00:00|72342.3|72336.3|72346.5|72340.5|72350.5|72341.6|72340.4|72334.4|252
1742274300000|2025-03-18 05:05:00|72346.3|72340.3|72350.9|72344.9|72350.9|72344.9|72345.6|72339.6|201
1742274600000|2025-03-18 05:10:00|72351|72345|72346.4|72340.4|72352.7|72346.7|72345.6|72339.6|209
1742274900000|2025-03-18 05:15:00|72343.6|72337.6|72347.9|72341.9|72348.1|72342.1|72342.3|72336.3|159
1742275200000|2025-03-18 05:20:00|72347.7|72341.7|72355.2|72349.2|72356.7|72350.7|72347|72338.7|149
1742275500000|2025-03-18 05:25:00|72355.4|72349.4|72355.4|72343.4|72358.5|72352.5|72352.7|72343.2|224
1742275800000|2025-03-18 05:30:00|72355.5|72343.5|72354.3|72348.3|72356.7|72350.4|72348.5|72340.5|310
1742276100000|2025-03-18 05:35:00|72354.2|72348.2|72351.1|72339.1|72359.3|72350.5|72350|72338.6|215
1742276400000|2025-03-18 05:40:00|72350.9|72338.9|72342.5|72336.5|72351.6|72342.7|72340.5|72334.5|199
1742276700000|2025-03-18 05:45:00|72342|72336|72346.1|72334.1|72351.2|72340.7|72341|72329|188
1742277000000|2025-03-18 05:50:00|72345.9|72333.9|72326.3|72320.3|72345.9|72334|72323.2|72317.2|433
1742277300000|2025-03-18 05:55:00|72326.2|72320.2|72345.2|72339.2|72345.2|72339.2|72325.3|72319.3|560
1742277600000|2025-03-18 06:00:00|72343.7|72337.7|72346.7|72340.7|72353.8|72347.8|72338.3|72332.3|404
1742277900000|2025-03-18 06:05:00|72346.6|72340.6|72353.9|72347.9|72354.8|72348.8|72346|72340|326
1742278200000|2025-03-18 06:10:00|72354|72348|72363.8|72357.8|72365.6|72357.8|72353.2|72344.2|347
1742278500000|2025-03-18 06:15:00|72364.3|72358.3|72372.4|72366.4|72375.3|72366.9|72361|72352.3|384
1742278800000|2025-03-18 06:20:00|72372.7|72366.7|72365.6|72359.6|72378.9|72368.6|72364.1|72355.3|327
1742279100000|2025-03-18 06:25:00|72365.7|72359.7|72372.6|72366.6|72374.6|72368.6|72365|72359|323
1742279400000|2025-03-18 06:30:00|72372.4|72366.4|72367.9|72361.9|72373.3|72367.3|72363.6|72355.4|326
1742279700000|2025-03-18 06:35:00|72368|72362|72365.7|72359.7|72370.5|72364.5|72363|72354.2|279
1742280000000|2025-03-18 06:40:00|72365.4|72359.4|72367.7|72355.7|72368.5|72359.7|72362.9|72353.1|176
1742280300000|2025-03-18 06:45:00|72367.5|72355.5|72350|72344|72367.9|72359.5|72349.7|72340.7|318
1742280600000|2025-03-18 06:50:00|72352.8|72340.8|72338.7|72326.7|72354|72344.3|72333.8|72324.5|410
1742280900000|2025-03-18 06:55:00|72338.6|72326.6|72323.9|72317.9|72343.2|72335.6|72323.8|72316.5|559
1742281200000|2025-03-18 07:00:00|72323.7|72317.7|72336.3|72330.3|72339.5|72333.5|72322|72315.2|454
1742281500000|2025-03-18 07:05:00|72336.2|72330.2|72329.8|72323.8|72337.2|72330.6|72327.2|72321.2|331
1742281800000|2025-03-18 07:10:00|72332.8|72320.8|72345|72339|72349.6|72341.1|72327.7|72318.7|293
1742282100000|2025-03-18 07:15:00|72346.8|72340.8|72334.5|72328.5|72351.7|72344|72330.9|72324.9|297
1742282400000|2025-03-18 07:20:00|72334.6|72328.6|72327.6|72321.6|72339|72333|72327.1|72321.1|281
1742282700000|2025-03-18 07:25:00|72327.5|72321.5|72312.5|72306.5|72333.1|72324.4|72312.2|72306.2|347
1742283000000|2025-03-18 07:30:00|72311.5|72305.5|72287|72281|72311.5|72305.5|72279.1|72273.1|513
1742283300000|2025-03-18 07:35:00|72287.5|72281.5|72292.9|72286.9|72294.8|72288.8|72284.7|72277.5|317
1742283600000|2025-03-18 07:40:00|72292.5|72286.5|72305.3|72293.3|72307.9|72299|72292.5|72284|318
1742283900000|2025-03-18 07:45:00|72305.7|72293.7|72297.3|72291.3|72306.7|72298.6|72289.2|72283.2|347
1742284200000|2025-03-18 07:50:00|72297.1|72291.1|72294.7|72288.7|72301.2|72293.7|72287.2|72278.4|370
1742284500000|2025-03-18 07:55:00|72295|72289|72277.2|72271.2|72298.4|72292.4|72273.8|72267.5|516
1742284800000|2025-03-18 08:00:00|72276.3|72270.3|72259.9|72253.9|72277.3|72271.3|72257.7|72249.1|577
1742285100000|2025-03-18 08:05:00|72259.8|72253.8|72262.6|72256.6|72267.6|72261.6|72257.9|72250.6|354
1742285400000|2025-03-18 08:10:00|72261.8|72255.8|72242.7|72236.7|72263.6|72256.7|72241.3|72235.3|406
1742285700000|2025-03-18 08:15:00|72243.2|72237.2|72241.8|72235.8|72254.5|72245.7|72228.8|72222.8|576
1742286000000|2025-03-18 08:20:00|72241.9|72235.9|72239.7|72233.7|72250.6|72244.6|72239.1|72233.1|347
1742286300000|2025-03-18 08:25:00|72239|72233|72227.7|72221.7|72248.4|72240.2|72224.5|72218|466
1742286600000|2025-03-18 08:30:00|72230.3|72218.3|72233.1|72227.1|72246.8|72236.8|72224.5|72216.2|395
1742286900000|2025-03-18 08:35:00|72233|72227|72223.5|72211.5|72236.7|72228.3|72218.6|72211.1|400
1742287200000|2025-03-18 08:40:00|72223.9|72211.9|72247.3|72235.3|72247.4|72238.5|72217.2|72208.7|335
1742287500000|2025-03-18 08:45:00|72243.9|72237.9|72237.4|72225.4|72248.1|72238.1|72230.8|72223.8|349
1742287800000|2025-03-18 08:50:00|72237.6|72225.6|72247.9|72241.9|72251.9|72244|72233.9|72221.9|319
1742288100000|2025-03-18 08:55:00|72247.5|72241.5|72250.5|72244.5|72258.4|72252.4|72243.5|72237.5|398
1742288400000|2025-03-18 09:00:00|72250.1|72244.1|72249.6|72243.6|72254.6|72248.6|72243.9|72237.9|384
1742288700000|2025-03-18 09:05:00|72249.8|72243.8|72251.3|72245.3|72260.2|72254.2|72249.8|72242.4|367
1742289000000|2025-03-18 09:10:00|72251.2|72245.2|72261.9|72255.9|72265.8|72258.2|72250.8|72244.4|288
1742289300000|2025-03-18 09:15:00|72261.6|72255.6|72257.1|72251.1|72261.9|72255.9|72254.8|72248.8|201
1742289600000|2025-03-18 09:20:00|72257.2|72251.2|72259.2|72253.2|72264.9|72258.9|72255|72249|232
1742289900000|2025-03-18 09:25:00|72259.3|72253.3|72256.1|72250.1|72263.8|72254.1|72251.4|72245.4|244
1742290200000|2025-03-18 09:30:00|72255.4|72249.4|72254.2|72248.2|72259.6|72253.6|72252.5|72246.5|204
1742290500000|2025-03-18 09:35:00|72254.3|72248.3|72254.2|72248.2|72259|72252.6|72251.7|72245.7|229
1742290800000|2025-03-18 09:40:00|72254.9|72248.9|72247.9|72241.9|72258.3|72252.3|72244.9|72238.3|253
1742291100000|2025-03-18 09:45:00|72248|72242|72246.7|72240.7|72249.8|72243.8|72241|72235|288
1742291400000|2025-03-18 09:50:00|72246.5|72240.5|72245.1|72239.1|72250.5|72244.5|72243.8|72237.8|281
1742291700000|2025-03-18 09:55:00|72245.2|72239.2|72258|72252|72258.5|72252.2|72238|72231.2|301
1742292000000|2025-03-18 10:00:00|72258.1|72252.1|72256.4|72250.4|72262.8|72256.8|72251.7|72245.7|306
1742292300000|2025-03-18 10:05:00|72256.3|72250.3|72254.8|72248.8|72260.1|72251.6|72247.1|72241.1|278
1742292600000|2025-03-18 10:10:00|72254.7|72248.7|72257.5|72251.5|72263.8|72257.8|72250.9|72244.9|337
1742292900000|2025-03-18 10:15:00|72256.3|72250.3|72260.5|72254.5|72269.1|72261.4|72254.9|72248.4|394
1742293200000|2025-03-18 10:20:00|72260|72254|72271.2|72259.2|72272|72262.5|72259.8|72251|335
1742293500000|2025-03-18 10:25:00|72271.4|72259.4|72292.7|72286.7|72296.7|72287.5|72270.9|72258.9|345
1742293800000|2025-03-18 10:30:00|72292.5|72286.5|72302.9|72290.9|72304.6|72295.1|72291.5|72282|414
1742294100000|2025-03-18 10:35:00|72302.7|72290.7|72302.6|72290.6|72306.1|72300.1|72298.4|72286.4|285
1742294400000|2025-03-18 10:40:00|72302.5|72290.5|72298|72292|72307.9|72295.9|72298|72290.4|272
1742294700000|2025-03-18 10:45:00|72297.1|72291.1|72285.3|72279.3|72302.6|72294.1|72282|72276|330
1742295000000|2025-03-18 10:50:00|72285.1|72279.1|72285|72279|72287.9|72281.9|72283.3|72277.3|271
1742295300000|2025-03-18 10:55:00|72284.8|72278.8|72286.7|72280.7|72291.2|72282.4|72284.8|72276.7|214
1742295600000|2025-03-18 11:00:00|72286.6|72280.6|72279.4|72267.4|72286.6|72280.6|72277.5|72266.8|268
1742295900000|2025-03-18 11:05:00|72279.3|72267.3|72279.1|72267.1|72288.5|72276.5|72271.8|72259.8|287
1742296200000|2025-03-18 11:10:00|72278.9|72266.9|72273.9|72261.9|72280.4|72268.4|72266.9|72254.9|287
1742296500000|2025-03-18 11:15:00|72273.1|72261.1|72274.4|72262.4|72280.2|72270.4|72264.6|72254.3|306
1742296800000|2025-03-18 11:20:00|72275|72263|72282|72276|72285.4|72277.7|72271.4|72263|249
1742297100000|2025-03-18 11:25:00|72282.1|72276.1|72282.7|72276.7|72290.1|72283|72280.7|72272.7|278
1742297400000|2025-03-18 11:30:00|72282.8|72276.8|72291.3|72285.3|72292.1|72286.1|72279.1|72273.1|313
1742297700000|2025-03-18 11:35:00|72291.2|72285.2|72287.5|72281.5|72291.2|72285.2|72281|72275|272
1742298000000|2025-03-18 11:40:00|72287.2|72281.2|72300.6|72288.6|72302.1|72292.6|72284.7|72278.7|375
1742298300000|2025-03-18 11:45:00|72300.4|72288.4|72299.6|72293.6|72301.5|72294.6|72294.8|72285|320
1742298600000|2025-03-18 11:50:00|72299.5|72293.5|72296.7|72290.7|72303.5|72294.6|72291.1|72285.1|425
1742298900000|2025-03-18 11:55:00|72297.5|72291.5|72300.2|72294.2|72300.9|72294.9|72291.1|72285.1|360
1742299200000|2025-03-18 12:00:00|72300.6|72294.6|72290.5|72284.5|72301.3|72295.3|72288.7|72282.7|403
1742299500000|2025-03-18 12:05:00|72290.7|72284.7|72289.1|72283.1|72293.4|72287.4|72283.8|72277.8|271
1742299800000|2025-03-18 12:10:00|72289.2|72283.2|72296.2|72290.2|72301.4|72292.1|72289.1|72283.1|295
1742300100000|2025-03-18 12:15:00|72296.1|72290.1|72295.3|72289.3|72302|72296|72290|72284|278
1742300400000|2025-03-18 12:20:00|72294.8|72288.8|72298.3|72292.3|72303.7|72297.7|72292.1|72286.1|315
1742300700000|2025-03-18 12:25:00|72298.2|72292.2|72312.3|72300.3|72316.8|72310.8|72298|72292|360
1742301000000|2025-03-18 12:30:00|72313.9|72301.9|72305.9|72299.9|72322.4|72310.4|72304.5|72292.5|490
1742301300000|2025-03-18 12:35:00|72307.7|72301.7|72317.1|72311.1|72326.7|72317.2|72302.3|72296.3|605
1742301600000|2025-03-18 12:40:00|72317.2|72311.2|72308.8|72302.8|72317.6|72311.6|72307.8|72301.8|365
1742301900000|2025-03-18 12:45:00|72309.4|72303.4|72310.8|72304.8|72315.9|72309.7|72308|72300.9|303
1742302200000|2025-03-18 12:50:00|72310.9|72304.9|72301.7|72295.7|72310.9|72304.9|72300.4|72291|297
1742302500000|2025-03-18 12:55:00|72301.9|72295.9|72298.9|72292.9|72308|72302|72297.9|72291.9|425
1742302800000|2025-03-18 13:00:00|72297.3|72291.3|72286.5|72280.5|72298.1|72292.1|72283|72277|582
1742303100000|2025-03-18 13:05:00|72285.7|72279.7|72286.5|72280.5|72289.8|72282.2|72277.3|72270.8|491
1742303400000|2025-03-18 13:10:00|72285.6|72279.6|72280.5|72268.5|72288.3|72282.3|72272.1|72266.1|373
1742303700000|2025-03-18 13:15:00|72280.4|72268.4|72290.6|72284.6|72300.5|72291.8|72278.1|72267.7|504
1742304000000|2025-03-18 13:20:00|72289.8|72283.8|72278.9|72272.9|72292.4|72286.4|72277.4|72269.7|418
1742304300000|2025-03-18 13:25:00|72278.4|72272.4|72283.3|72277.3|72286.5|72280.5|72275.9|72269.9|374
1742304600000|2025-03-18 13:30:00|72283.4|72277.4|72282.2|72276.2|72288.4|72282.4|72279.6|72273.6|431
1742304900000|2025-03-18 13:35:00|72282.1|72276.1|72292.5|72286.5|72293.8|72287.8|72277.1|72271.1|379
1742305200000|2025-03-18 13:40:00|72292.4|72286.4|72315.9|72309.9|72320.5|72312.5|72291|72285|661
1742305500000|2025-03-18 13:45:00|72315|72309|72289.9|72283.9|72318.1|72312.1|72289|72280.2|584
1742305800000|2025-03-18 13:50:00|72289.5|72283.5|72291.5|72285.5|72296.8|72289.6|72286|72277.1|466
1742306100000|2025-03-18 13:55:00|72291.4|72285.4|72292.4|72286.4|72300.3|72290.6|72290.1|72278.3|499
1742306400000|2025-03-18 14:00:00|72294.7|72282.7|72297.6|72285.6|72307.5|72298.2|72286.6|72276.9|647
1742306700000|2025-03-18 14:05:00|72296.5|72284.5|72301.3|72289.3|72303.9|72296.5|72292.2|72284.3|423
1742307000000|2025-03-18 14:10:00|72301.4|72289.4|72307.9|72295.9|72308.9|72299.1|72296.6|72284.6|516
1742307300000|2025-03-18 14:15:00|72307.7|72295.7|72296.5|72290.5|72309.4|72298.8|72292.2|72281.2|540
1742307600000|2025-03-18 14:20:00|72295.2|72289.2|72299.5|72293.5|72301.3|72293.9|72289.4|72282.4|340
1742307900000|2025-03-18 14:25:00|72299.6|72293.6|72293.9|72281.9|72302.2|72296.2|72285.6|72276.5|442
1742308200000|2025-03-18 14:30:00|72293.8|72281.8|72300.2|72294.2|72307.7|72301.7|72292.6|72281.4|560
1742308500000|2025-03-18 14:35:00|72300.1|72294.1|72305.3|72299.3|72310.5|72302.1|72295.3|72289.3|468
1742308800000|2025-03-18 14:40:00|72305.2|72299.2|72312.4|72306.4|72315.8|72309.8|72302.1|72295.4|450
1742309100000|2025-03-18 14:45:00|72312.3|72306.3|72318|72312|72321.8|72315.8|72312.3|72306.3|482
1742309400000|2025-03-18 14:50:00|72317.9|72311.9|72320.2|72314.2|72322.6|72316.6|72315.2|72309.2|328
1742309700000|2025-03-18 14:55:00|72320.3|72314.3|72320.4|72314.4|72326.6|72318.8|72314|72305.8|497
1742310000000|2025-03-18 15:00:00|72319.9|72313.9|72335.7|72329.7|72341.1|72335.1|72312.3|72305.2|542
1742310300000|2025-03-18 15:05:00|72335.5|72329.5|72327.2|72321.2|72339.7|72333.7|72326.7|72320.7|315
1742310600000|2025-03-18 15:10:00|72327.4|72321.4|72334.8|72328.8|72339.2|72330.6|72326.6|72317.3|384
1742310900000|2025-03-18 15:15:00|72334.7|72328.7|72335.3|72329.3|72338.3|72332.3|72333.5|72327.5|274
1742311200000|2025-03-18 15:20:00|72335.1|72329.1|72327.8|72321.8|72337.8|72331.8|72325.5|72319.5|327
1742311500000|2025-03-18 15:25:00|72327.7|72321.7|72320.7|72314.7|72327.7|72321.7|72318.5|72312.5|318
1742311800000|2025-03-18 15:30:00|72320.8|72314.8|72316.8|72310.8|72323.7|72317.7|72315.9|72309.9|353
1742312100000|2025-03-18 15:35:00|72316.7|72310.7|72310.7|72298.7|72321.8|72311.3|72308|72296.7|358
1742312400000|2025-03-18 15:40:00|72310.6|72298.6|72300.7|72294.7|72313.7|72305.7|72297.3|72289.9|343
1742312700000|2025-03-18 15:45:00|72301.4|72295.4|72308.9|72296.9|72310.6|72298.6|72298.2|72286.2|291
1742313000000|2025-03-18 15:50:00|72309.7|72297.7|72298.7|72292.7|72311.4|72303|72298.2|72292.2|402
1742313300000|2025-03-18 15:55:00|72299.2|72293.2|72306.8|72300.8|72306.8|72300.8|72297.6|72291.6|510
1742313600000|2025-03-18 16:00:00|72307|72301|72299|72293|72310.5|72304.5|72299|72293|444
1742313900000|2025-03-18 16:05:00|72298.8|72292.8|72294.4|72288.4|72300.6|72294.6|72293.6|72287.6|298
1742314200000|2025-03-18 16:10:00|72294.5|72288.5|72290.5|72284.5|72296.4|72290.4|72288.1|72282.1|357
1742314500000|2025-03-18 16:15:00|72289.7|72283.7|72288.1|72282.1|72293.5|72287.5|72286.8|72280.8|269
1742314800000|2025-03-18 16:20:00|72288.2|72282.2|72279.2|72273.2|72289.8|72283.8|72276.9|72270.9|320
1742315100000|2025-03-18 16:25:00|72279.5|72273.5|72273.4|72267.4|72284.5|72278.5|72269.2|72263.2|301
1742315400000|2025-03-18 16:30:00|72273.5|72267.5|72268.2|72262.2|72280|72272.9|72266.8|72260.8|367
1742315700000|2025-03-18 16:35:00|72267.9|72261.9|72269.3|72263.3|72269.5|72263.5|72261.8|72255.8|279
1742316000000|2025-03-18 16:40:00|72269|72263|72267.1|72255.1|72273.7|72267.7|72262.9|72254.9|333
1742316300000|2025-03-18 16:45:00|72267.3|72255.3|72275.9|72263.9|72279.4|72268.3|72262|72254.8|331
1742316600000|2025-03-18 16:50:00|72276|72264|72273.3|72267.3|72279|72271.8|72272.3|72263.7|258
1742316900000|2025-03-18 16:55:00|72273.2|72267.2|72270.8|72264.8|72276.6|72270.6|72268.9|72262.9|327
1742317200000|2025-03-18 17:00:00|72270.7|72264.7|72265.2|72259.2|72270.7|72264.7|72261.5|72253.4|319
1742317500000|2025-03-18 17:05:00|72265.9|72259.9|72276.1|72270.1|72277.1|72271.1|72265.7|72259.7|369
1742317800000|2025-03-18 17:10:00|72276|72270|72274.9|72268.9|72276.1|72270.1|72272.9|72266.9|206
1742318100000|2025-03-18 17:15:00|72274.8|72268.8|72268|72262|72282.6|72270.7|72265.8|72254.8|319
1742318400000|2025-03-18 17:20:00|72268.1|72262.1|72264.9|72258.9|72271.5|72265.5|72262.1|72255.4|356
1742318700000|2025-03-18 17:25:00|72264.6|72258.6|72269.6|72263.6|72270.3|72264.3|72264.3|72258.3|280
1742319000000|2025-03-18 17:30:00|72269.5|72263.5|72272.1|72266.1|72273.4|72267.4|72269.4|72263.4|234
1742319300000|2025-03-18 17:35:00|72270.6|72264.6|72269.3|72263.3|72270.6|72264.6|72262.9|72256.9|234
1742319600000|2025-03-18 17:40:00|72269.2|72263.2|72273.2|72267.2|72275|72269|72267|72261|235
1742319900000|2025-03-18 17:45:00|72272.2|72266.2|72270.4|72264.4|72273.7|72267.7|72268.9|72262.9|216
1742320200000|2025-03-18 17:50:00|72270.5|72264.5|72270.3|72264.3|72274.1|72268.1|72268.7|72262.7|241
1742320500000|2025-03-18 17:55:00|72269.9|72263.9|72266.4|72260.4|72273.8|72267.8|72265|72259|263
1742320800000|2025-03-18 18:00:00|72265.9|72259.9|72268.2|72262.2|72268.5|72262.5|72260.2|72251.4|281
1742321100000|2025-03-18 18:05:00|72268.6|72262.6|72269.1|72263.1|72273.1|72267.1|72267.5|72259.8|201
1742321400000|2025-03-18 18:10:00|72271.8|72259.8|72270.9|72264.9|72272.6|72266.6|72268.1|72259.7|200
1742321700000|2025-03-18 18:15:00|72271.2|72265.2|72272.9|72266.9|72275|72269|72271.2|72265.2|194
1742322000000|2025-03-18 18:20:00|72272.8|72266.8|72279.2|72273.2|72282.1|72276.1|72271.7|72263.2|209
1742322300000|2025-03-18 18:25:00|72279.7|72273.7|72278.9|72272.9|72281.9|72275.9|72278.9|72272.9|183
1742322600000|2025-03-18 18:30:00|72279|72273|72277.4|72271.4|72281.4|72275.4|72275.5|72269.5|123
1742322900000|2025-03-18 18:35:00|72277.5|72271.5|72280.4|72274.4|72282.8|72276.8|72274.9|72268.9|173
1742323200000|2025-03-18 18:40:00|72280.8|72274.8|72280|72274|72283.1|72277.1|72279.9|72273.9|91
1742323500000|2025-03-18 18:45:00|72280.1|72274.1|72281|72275|72282.2|72276.2|72277.2|72271.2|117
1742323800000|2025-03-18 18:50:00|72280.7|72274.7|72281.5|72269.5|72286.5|72280|72274.6|72266.4|321
1742324100000|2025-03-18 18:55:00|72281.6|72269.6|72278.2|72272.2|72284|72276|72278.2|72269.4|250
1742324400000|2025-03-18 19:00:00|72279.5|72273.5|72280.5|72268.5|72281.8|72275.7|72277.3|72268.5|199
1742324700000|2025-03-18 19:05:00|72281|72269|72282.1|72276.1|72285.2|72277.7|72280|72269|167
1742325000000|2025-03-18 19:10:00|72282|72276|72282.4|72270.4|72282.9|72276|72278.8|72267.1|139
1742325300000|2025-03-18 19:15:00|72282.5|72270.5|72283|72271|72283|72273.8|72278.4|72268.3|117
1742325600000|2025-03-18 19:20:00|72280|72274|72284.7|72272.7|72287.1|72277.3|72280|72272|86
1742325900000|2025-03-18 19:25:00|72284.6|72272.6|72283.5|72271.5|72284.6|72275.4|72278.9|72270.8|159
1742326200000|2025-03-18 19:30:00|72283.4|72271.4|72281.8|72275.8|72285.3|72276.3|72276.6|72267.4|130
1742326500000|2025-03-18 19:35:00|72282|72276|72284.1|72272.1|72286.2|72276.7|72281.8|72271.9|59
1742326800000|2025-03-18 19:40:00|72283.6|72271.6|72285.5|72273.5|72285.5|72275.2|72281|72271.3|47
1742327100000|2025-03-18 19:45:00|72285.2|72273.2|72285.9|72273.9|72286.4|72277|72279.9|72272.3|44
1742327400000|2025-03-18 19:50:00|72282.9|72276.9|72280.2|72274.2|72285.5|72276.9|72280|72271.5|80
1742327700000|2025-03-18 19:55:00|72280.4|72274.4|72281.7|72275.7|72285.7|72276.6|72280.4|72271.1|220
1742328000000|2025-03-18 20:00:00|72281.6|72275.6|72281.2|72275.2|72286.1|72276.3|72278.4|72271.3|354
1742328300000|2025-03-18 20:05:00|72281.1|72275.1|72282.7|72270.7|72284.6|72275.9|72279.2|72268.5|128
1742328600000|2025-03-18 20:10:00|72282.8|72270.8|72282.4|72270.4|72283.7|72274.4|72280.2|72270|88
1742328900000|2025-03-18 20:15:00|72282.5|72270.5|72286|72274|72289.2|72277.2|72282.4|72270.4|156
1742329200000|2025-03-18 20:20:00|72286.2|72274.2|72287.5|72275.5|72288.1|72276.1|72284.4|72272.4|88
1742329500000|2025-03-18 20:25:00|72287.7|72275.7|72287.5|72275.5|72289.2|72278.6|72283.9|72273.4|153
1742329800000|2025-03-18 20:30:00|72287.4|72275.4|72286.9|72274.9|72287.6|72277.9|72283.7|72273.8|57
1742330100000|2025-03-18 20:35:00|72287.3|72275.3|72287.2|72275.2|72288.5|72278.4|72284.4|72275|47
1742330400000|2025-03-18 20:40:00|72287.1|72275.1|72287|72275|72287.4|72278.1|72284|72273.7|62
1742330700000|2025-03-18 20:45:00|72285.4|72273.4|72284.6|72272.6|72285.4|72273.4|72284.4|72272.4|45
1742331000000|2025-03-18 20:50:00|72283.4|72271.4|72284|72272|72284.5|72272.5|72283.4|72271.4|281
1742331300000|2025-03-18 20:55:00|72284.4|72272.4|72297.8|72258.5|72297.8|72273|72276.9|72254.6|263
1742331600000|2025-03-18 21:00:00|72298.2|72258.4|72310.9|72248|72310.9|72258.8|72297.8|72247.5|12
1742331900000|2025-03-18 21:05:00|72311|72247.9|72310.8|72248.5|72315.1|72248.9|72307.2|72243.9|43
1742332200000|2025-03-18 21:10:00|72310.6|72248.8|72309.6|72249.5|72310.6|72249.7|72308.2|72248.6|44
1742332500000|2025-03-18 21:15:00|72308.7|72249|72309.3|72248.1|72310|72255.9|72302.5|72248|48
1742332800000|2025-03-18 21:20:00|72309|72248.7|72314.4|72247.5|72326.3|72251.6|72309|72246.6|114
1742333100000|2025-03-18 21:25:00|72314.3|72247.6|72310.7|72248.8|72314.3|72248.8|72310.6|72247.3|58
1742333400000|2025-03-18 21:30:00|72310.9|72248.6|72311|72247.1|72314.6|72248.6|72310.3|72244.8|57
1742333700000|2025-03-18 21:35:00|72310.9|72244.6|72310.5|72248.9|72313.5|72249.7|72310.5|72244.6|117
1742334000000|2025-03-18 21:40:00|72310.4|72248.4|72309.4|72250|72313.3|72250.5|72308.2|72245.5|106
1742334300000|2025-03-18 21:45:00|72309.5|72250.1|72309.7|72249.8|72313.6|72251.4|72308.3|72247.2|80
1742334600000|2025-03-18 21:50:00|72311.5|72247.9|72310.2|72249.6|72313.7|72251|72310.2|72247|70
1742334900000|2025-03-18 21:55:00|72312.8|72247.1|72309.5|72242.7|72313.9|72250.6|72307.8|72242.5|104
1742335200000|2025-03-18 22:00:00|72308.4|72243.1|72319.9|72245.4|72323.2|72249.7|72305.5|72242.5|180
1742335500000|2025-03-18 22:05:00|72322.2|72244.5|72309.7|72240.7|72323.5|72249.4|72309.7|72240.1|208
1742335800000|2025-03-18 22:10:00|72309.9|72240.5|72302|72245.6|72319.1|72251|72299.3|72235.2|160
1742336100000|2025-03-18 22:15:00|72302.1|72241.5|72301.2|72251.7|72303.4|72255.3|72291.5|72241.5|131
1742336400000|2025-03-18 22:20:00|72301.5|72253|72306.2|72243.4|72306.2|72255.7|72291.8|72243.4|70
1742336700000|2025-03-18 22:25:00|72306.1|72244|72297.8|72247.8|72306.1|72256.2|72293.3|72244|114
1742337000000|2025-03-18 22:30:00|72293.4|72253|72295.7|72257.2|72307.1|72257.3|72293|72244.2|100
1742337300000|2025-03-18 22:35:00|72295.1|72256.6|72303|72265.4|72304.6|72266.3|72294.6|72249|126
1742337600000|2025-03-18 22:40:00|72303.2|72265.3|72303.4|72265.4|72304.2|72268.1|72302.5|72263.7|88
1742337900000|2025-03-18 22:45:00|72303.1|72266.4|72303|72266.6|72303.2|72267.5|72301.8|72263.6|77
1742338200000|2025-03-18 22:50:00|72303.1|72266.8|72304.8|72264.3|72304.8|72267.2|72302|72262.4|86
1742338500000|2025-03-18 22:55:00|72305.2|72263.5|72296.8|72259.8|72306.9|72267.5|72294|72253.1|115
1742338800000|2025-03-18 23:00:00|72296.5|72259.5|72310.7|72298.7|72325.6|72302.1|72283.7|72259.5|141
1742339100000|2025-03-18 23:05:00|72310.8|72298.8|72313.6|72301.6|72313.6|72301.6|72310.2|72298.2|61
1742339400000|2025-03-18 23:10:00|72313.4|72301.4|72308.7|72296.7|72319.1|72304.5|72308.2|72286|43
1742339700000|2025-03-18 23:15:00|72308.8|72296.8|72318.3|72287.4|72318.9|72297.2|72308.7|72285.7|32
1742340000000|2025-03-18 23:20:00|72309|72297|72308.4|72296.4|72318.1|72297|72308.3|72286.2|26
1742340300000|2025-03-18 23:25:00|72308.6|72296.6|72308.4|72296.4|72320.3|72297.8|72307.6|72286.6|48
1742340600000|2025-03-18 23:30:00|72308.3|72296.3|72297.5|72285.5|72318|72297.8|72296.7|72283.1|102
1742340900000|2025-03-18 23:35:00|72297.4|72285.4|72301.6|72289.6|72312.9|72293.8|72295.8|72280.7|215
1742341200000|2025-03-18 23:40:00|72301.7|72289.7|72300.9|72288.9|72309.9|72291.3|72295.2|72279.5|155
1742341500000|2025-03-18 23:45:00|72310.2|72279.4|72316|72282.3|72325.1|72289.3|72299.9|72277.1|87
1742341800000|2025-03-18 23:50:00|72315.7|72282.7|72299.2|72287.2|72315.7|72290.4|72298|72278.1|69
1742342100000|2025-03-18 23:55:00|72301|72289|72318.4|72287.8|72324|72300.4|72299.6|72278.5|156
1742342400000|2025-03-19 00:00:00|72309.7|72297.7|72316.5|72304.5|72316.8|72304.8|72307.3|72295.3|250
1742342700000|2025-03-19 00:05:00|72315.9|72303.9|72311.5|72299.5|72316.8|72304.8|72309.6|72297.6|192
1742343000000|2025-03-19 00:10:00|72311.4|72299.4|72319.2|72307.2|72321.2|72309.2|72311.4|72299.4|166
1742343300000|2025-03-19 00:15:00|72319.3|72307.3|72313.8|72301.8|72323.7|72311.7|72311.3|72299.3|278
1742343600000|2025-03-19 00:20:00|72313.7|72301.7|72310.1|72298.1|72318.9|72306.9|72308.8|72296.8|177
1742343900000|2025-03-19 00:25:00|72310|72298|72307.7|72295.7|72311.3|72299.3|72303.7|72291.7|140
1742344200000|2025-03-19 00:30:00|72307.6|72295.6|72315.1|72303.1|72316.9|72304.9|72304.5|72292.5|143
1742344500000|2025-03-19 00:35:00|72315.2|72303.2|72318.5|72306.5|72320.4|72308.4|72313.6|72301.6|127
1742344800000|2025-03-19 00:40:00|72318.6|72306.6|72324.1|72312.1|72324.1|72312.1|72318.1|72306.1|155
1742345100000|2025-03-19 00:45:00|72324|72312|72327|72315|72332|72320|72322.9|72310.9|173
1742345400000|2025-03-19 00:50:00|72327.4|72315.4|72318.1|72306.1|72332.1|72320.1|72317.4|72305.4|435
1742345700000|2025-03-19 00:55:00|72319|72307|72326.7|72314.7|72328.1|72316.1|72318.1|72306.1|358
1742346000000|2025-03-19 01:00:00|72326.8|72314.8|72326.1|72314.1|72329.4|72320.7|72322.2|72311.2|360
1742346300000|2025-03-19 01:05:00|72325.8|72313.8|72317.6|72311.6|72332.2|72321.7|72317.6|72308.6|289
1742346600000|2025-03-19 01:10:00|72317.8|72311.8|72327.9|72315.9|72329.3|72320.1|72315|72305.9|287
1742346900000|2025-03-19 01:15:00|72327.8|72315.8|72316|72310|72330|72318.5|72316|72306.6|393
1742347200000|2025-03-19 01:20:00|72316.1|72310.1|72322|72310|72323.4|72315.3|72310.2|72303.9|304
1742347500000|2025-03-19 01:25:00|72321.9|72309.9|72318.5|72306.5|72322.1|72313|72313.7|72304.5|266
1742347800000|2025-03-19 01:30:00|72318|72306|72336.8|72330.8|72344.9|72332.9|72316.6|72306|566
1742348100000|2025-03-19 01:35:00|72337|72331|72346.2|72340.2|72354.3|72348.3|72334.5|72328.5|445
1742348400000|2025-03-19 01:40:00|72345.6|72339.6|72346.9|72340.9|72351.1|72345.1|72340.6|72332.2|484
1742348700000|2025-03-19 01:45:00|72347.2|72341.2|72332.5|72326.5|72348.1|72341.6|72331.7|72322.7|422
1742349000000|2025-03-19 01:50:00|72332|72326|72348.4|72342.4|72349.6|72343.6|72331.4|72322.7|366
1742349300000|2025-03-19 01:55:00|72348.5|72342.5|72338.5|72332.5|72353.8|72347.8|72335.4|72329.4|500
1742349600000|2025-03-19 02:00:00|72338.4|72332.4|72351.4|72345.4|72355.5|72349.5|72334.7|72328.7|387
1742349900000|2025-03-19 02:05:00|72350.6|72344.6|72349.9|72343.9|72361.3|72355.3|72349.6|72343.6|411
1742350200000|2025-03-19 02:10:00|72350.2|72344.2|72352.4|72346.4|72356.1|72350.1|72345|72339|450
1742350500000|2025-03-19 02:15:00|72352.5|72346.5|72347.4|72341.4|72354|72348|72346.8|72340.8|312
1742350800000|2025-03-19 02:20:00|72347.5|72341.5|72338.9|72332.9|72348.8|72342.8|72332.1|72326.1|436
1742351100000|2025-03-19 02:25:00|72338.8|72332.8|72355.7|72349.7|72357|72350.2|72337.3|72331|450
1742351400000|2025-03-19 02:30:00|72355.8|72349.8|72340.3|72328.3|72358.5|72352.5|72332.9|72326.3|549
1742351700000|2025-03-19 02:35:00|72337.3|72331.3|72330.6|72324.6|72342.2|72333.3|72328.6|72322.6|325
1742352000000|2025-03-19 02:40:00|72330.4|72324.4|72337.8|72325.8|72341.7|72332.8|72328.6|72320.6|325
1742352300000|2025-03-19 02:45:00|72334.8|72328.8|72329.7|72323.7|72338.8|72331.1|72329|72323|323
1742352600000|2025-03-19 02:50:00|72329.8|72323.8|72334.6|72328.6|72337.1|72328.9|72329.1|72323.1|359
1742352900000|2025-03-19 02:55:00|72334.2|72328.2|72332.9|72326.9|72336.2|72329.1|72327.3|72320|364
1742353200000|2025-03-19 03:00:00|72335.5|72323.5|72333.2|72327.2|72335.5|72328.4|72328.3|72319.4|211
1742353500000|2025-03-19 03:05:00|72333.1|72327.1|72331|72325|72335.1|72329.1|72328.9|72322.9|233
1742353800000|2025-03-19 03:10:00|72330.5|72324.5|72338.6|72332.6|72339.4|72333.4|72330.2|72324.2|208
1742354100000|2025-03-19 03:15:00|72338.5|72332.5|72349.1|72343.1|72351.9|72345.9|72338.5|72332.5|273
1742354400000|2025-03-19 03:20:00|72349.4|72343.4|72356|72350|72363.2|72353.4|72349.4|72343.4|285
1742354700000|2025-03-19 03:25:00|72356.1|72350.1|72362.8|72356.8|72367.8|72361.8|72353.7|72347.7|401
1742355000000|2025-03-19 03:30:00|72362.4|72356.4|72360.8|72354.8|72364.9|72358.5|72359.5|72350.7|260
1742355300000|2025-03-19 03:35:00|72360.9|72354.9|72356.5|72350.5|72361.1|72354.9|72356.2|72346.3|189
1742355600000|2025-03-19 03:40:00|72356.6|72350.6|72362.2|72356.2|72362.4|72356.4|72355.2|72349.2|156
1742355900000|2025-03-19 03:45:00|72362.4|72356.4|72375.6|72369.6|72379.6|72371.1|72356.6|72350.6|306
1742356200000|2025-03-19 03:50:00|72375.8|72369.8|72376.3|72370.3|72387.1|72381.1|72374.1|72367.1|303
1742356500000|2025-03-19 03:55:00|72376.5|72370.5|72374.4|72368.4|72382.8|72373|72368.9|72362.9|394
1742356800000|2025-03-19 04:00:00|72375.5|72369.5|72395.5|72383.5|72397.9|72389.7|72374.1|72368.1|355
1742357100000|2025-03-19 04:05:00|72396.8|72384.8|72393.7|72387.7|72396.8|72388.7|72391.2|72382.5|226
1742357400000|2025-03-19 04:10:00|72393.9|72387.9|72398.6|72392.6|72401.9|72395.9|72391.9|72384.3|254
1742357700000|2025-03-19 04:15:00|72398.5|72392.5|72393.7|72387.7|72401.1|72394.8|72392.4|72386.4|218
1742358000000|2025-03-19 04:20:00|72393.3|72387.3|72396.6|72384.6|72400.3|72390.8|72390.8|72380.9|219
1742358300000|2025-03-19 04:25:00|72396.9|72384.9|72398.4|72386.4|72399.4|72390.2|72391.7|72384.7|168
1742358600000|2025-03-19 04:30:00|72398.9|72386.9|72396.3|72390.3|72399.6|72391|72393.7|72385.6|138
1742358900000|2025-03-19 04:35:00|72396.7|72390.7|72399.7|72393.7|72400.1|72394.1|72391.6|72385.6|186
1742359200000|2025-03-19 04:40:00|72399.6|72393.6|72398.8|72392.8|72402.4|72396.4|72397.7|72391.7|140
1742359500000|2025-03-19 04:45:00|72398.9|72392.9|72402.4|72396.4|72404.3|72398.3|72397.6|72391.6|186
1742359800000|2025-03-19 04:50:00|72402.2|72396.2|72401.2|72395.2|72402.5|72396.5|72399.4|72393.4|180
1742360100000|2025-03-19 04:55:00|72401.3|72395.3|72401.5|72395.5|72407.1|72396.7|72399.9|72390.9|307
1742360400000|2025-03-19 05:00:00|72401.6|72395.6|72394.2|72388.2|72403.5|72396.2|72392.6|72386.6|345
1742360700000|2025-03-19 05:05:00|72394.6|72388.6|72383.1|72377.1|72395.8|72389.8|72382|72376|244
1742361000000|2025-03-19 05:10:00|72383.2|72377.2|72376.3|72370.3|72384|72378|72374.6|72368.6|265
1742361300000|2025-03-19 05:15:00|72376.4|72370.4|72382.2|72376.2|72384.4|72378.4|72369.9|72363.9|256
1742361600000|2025-03-19 05:20:00|72382.1|72376.1|72381.9|72375.9|72389.1|72383.1|72381.7|72375.7|261
1742361900000|2025-03-19 05:25:00|72382|72376|72383.7|72377.7|72387.8|72381.8|72380.8|72374.8|235
1742362200000|2025-03-19 05:30:00|72383.3|72377.3|72393.8|72387.8|72397.2|72388.1|72376.7|72370.7|353
1742362500000|2025-03-19 05:35:00|72392.9|72386.9|72385.2|72379.2|72398.2|72390|72384.7|72375.2|424
1742362800000|2025-03-19 05:40:00|72384.1|72378.1|72389.9|72383.9|72392.1|72384.1|72383.7|72374.9|309
1742363100000|2025-03-19 05:45:00|72389.8|72383.8|72377.6|72365.6|72394.2|72385.9|72373.9|72365.6|396
1742363400000|2025-03-19 05:50:00|72377.4|72365.4|72386.5|72380.5|72390.4|72384.4|72372.2|72363|303
1742363700000|2025-03-19 05:55:00|72386.4|72380.4|72387|72381|72394.3|72386.8|72381.2|72375.2|510
1742364000000|2025-03-19 06:00:00|72387.1|72381.1|72387.6|72375.6|72389.3|72383.3|72379.5|72373.5|388
1742364300000|2025-03-19 06:05:00|72387.8|72375.8|72384.5|72378.5|72390.8|72382.6|72380.3|72374.3|335
1742364600000|2025-03-19 06:10:00|72385.1|72379.1|72375.5|72369.5|72385.8|72379.8|72370.2|72364.2|367
1742364900000|2025-03-19 06:15:00|72375.4|72369.4|72382.8|72376.8|72383.2|72377.2|72373.7|72367.7|302
1742365200000|2025-03-19 06:20:00|72382.5|72376.5|72385.8|72379.8|72389.5|72383.5|72382.5|72376.5|317
1742365500000|2025-03-19 06:25:00|72386|72380|72383.2|72377.2|72388|72382|72379.5|72373.5|293
1742365800000|2025-03-19 06:30:00|72383.1|72377.1|72367.9|72355.9|72384.9|72378.9|72363|72355.2|408
1742366100000|2025-03-19 06:35:00|72364.9|72358.9|72364|72358|72369.9|72359.8|72352.8|72346.8|488
1742366400000|2025-03-19 06:40:00|72364.5|72358.5|72366.8|72360.8|72379.3|72370.7|72364.2|72355.9|531
1742366700000|2025-03-19 06:45:00|72366.3|72360.3|72359.4|72353.4|72370.5|72364.5|72358.9|72352.9|514
1742367000000|2025-03-19 06:50:00|72359.3|72353.3|72354.5|72348.5|72362.2|72355.7|72354.1|72346.7|352
1742367300000|2025-03-19 06:55:00|72354.6|72348.6|72366.8|72360.8|72369.5|72363.5|72354.6|72348.6|544
1742367600000|2025-03-19 07:00:00|72366.6|72360.6|72364.1|72358.1|72369.2|72362.6|72358.8|72350.8|592
1742367900000|2025-03-19 07:05:00|72364.7|72358.7|72374.2|72368.2|72379|72369.6|72362|72352.9|484
1742368200000|2025-03-19 07:10:00|72374.1|72368.1|72371.9|72365.9|72378.8|72372.8|72362.1|72356.1|542
1742368500000|2025-03-19 07:15:00|72372|72366|72384.2|72378.2|72387.1|72378.9|72370.5|72364.5|519
1742368800000|2025-03-19 07:20:00|72384.3|72378.3|72394.7|72382.7|72396|72388.1|72380.8|72373.1|524
1742369100000|2025-03-19 07:25:00|72394.6|72382.6|72379.7|72373.7|72395.1|72386|72379|72373|417
1742369400000|2025-03-19 07:30:00|72380.6|72374.6|72390.6|72378.6|72391.4|72379.4|72378.5|72368.3|497
1742369700000|2025-03-19 07:35:00|72390.7|72378.7|72411.1|72399.1|72414|72403.1|72389.3|72378.7|777
1742370000000|2025-03-19 07:40:00|72410.7|72398.7|72408.2|72396.2|72418.5|72409.8|72399.5|72391.2|629
1742370300000|2025-03-19 07:45:00|72408.4|72396.4|72396.8|72384.8|72415.2|72405.7|72394|72384.4|585
1742370600000|2025-03-19 07:50:00|72397|72385|72395.5|72389.5|72403.4|72395.3|72389.9|72382.6|582
1742370900000|2025-03-19 07:55:00|72395.6|72389.6|72399|72393|72403.4|72396.6|72392.5|72384.2|498
1742371200000|2025-03-19 08:00:00|72399.4|72393.4|72387|72381|72400.7|72394.7|72383.9|72374.8|604
1742371500000|2025-03-19 08:05:00|72386.9|72380.9|72388|72382|72393.7|72386|72385.8|72377.5|435
1742371800000|2025-03-19 08:10:00|72388.3|72382.3|72398.6|72392.6|72406.2|72395.7|72386.1|72380.1|449
1742372100000|2025-03-19 08:15:00|72398.2|72392.2|72399.7|72387.7|72402.6|72396.6|72394.2|72385.4|317
1742372400000|2025-03-19 08:20:00|72399.9|72387.9|72397.5|72391.5|72409.5|72402.1|72395.5|72386.9|446
1742372700000|2025-03-19 08:25:00|72397.1|72391.1|72395.9|72389.9|72407.7|72399.1|72385.5|72376.9|586
1742373000000|2025-03-19 08:30:00|72395.8|72389.8|72388.6|72382.6|72400.3|72394.3|72383.1|72376.8|487
1742373300000|2025-03-19 08:35:00|72387.4|72381.4|72384.4|72378.4|72390.2|72383.3|72381.8|72375.5|423
1742373600000|2025-03-19 08:40:00|72384.6|72378.6|72393.3|72387.3|72396.9|72390.9|72384.6|72378.6|383
1742373900000|2025-03-19 08:45:00|72393.8|72387.8|72403.1|72397.1|72407.1|72399.1|72393.7|72387.7|321
1742374200000|2025-03-19 08:50:00|72403|72397|72403|72397|72407.2|72400.8|72400.7|72394.4|287
1742374500000|2025-03-19 08:55:00|72402.7|72396.7|72397|72391|72403|72397|72392.5|72383.7|324
1742374800000|2025-03-19 09:00:00|72399.6|72387.6|72398.6|72392.6|72401.5|72393.3|72392.2|72382.7|385
1742375100000|2025-03-19 09:05:00|72398.7|72392.7|72397.5|72391.5|72399|72393|72394.4|72386.9|155
1742375400000|2025-03-19 09:10:00|72397.2|72391.2|72394.2|72388.2|72402.1|72393.3|72387.6|72381.6|364
1742375700000|2025-03-19 09:15:00|72393.9|72387.9|72388.4|72382.4|72395.1|72389.1|72387.5|72381.5|306
1742376000000|2025-03-19 09:20:00|72388.6|72382.6|72383.1|72377.1|72390.3|72384.3|72380.2|72373.2|323
1742376300000|2025-03-19 09:25:00|72382.9|72376.9|72381.1|72375.1|72384.8|72378.8|72379.9|72373.9|246
1742376600000|2025-03-19 09:30:00|72380.9|72374.9|72378.1|72372.1|72381|72375|72373.7|72367.7|303
1742376900000|2025-03-19 09:35:00|72378.2|72372.2|72377.9|72365.9|72381.1|72375.1|72374|72365.9|246
1742377200000|2025-03-19 09:40:00|72374.9|72368.9|72380|72374|72382.3|72376.3|72374.2|72368.2|239
1742377500000|2025-03-19 09:45:00|72380.1|72374.1|72380|72374|72385.3|72377.8|72377.9|72369.7|219
1742377800000|2025-03-19 09:50:00|72379.5|72373.5|72389.1|72383.1|72389.5|72383.5|72376|72366.2|303
1742378100000|2025-03-19 09:55:00|72392.1|72386.1|72388.2|72376.2|72393.3|72387.3|72380.5|72374.5|387
1742378400000|2025-03-19 10:00:00|72388.8|72376.8|72383.1|72371.1|72389.3|72377.3|72377.3|72365.3|252
1742378700000|2025-03-19 10:05:00|72383|72371|72378|72366|72386|72374|72374.3|72365.2|245
1742379000000|2025-03-19 10:10:00|72377.5|72365.5|72374.8|72362.8|72379.2|72368|72368.4|72356.4|347
1742379300000|2025-03-19 10:15:00|72374.7|72362.7|72369.1|72357.1|72378.3|72366.3|72367.8|72355.8|320
1742379600000|2025-03-19 10:20:00|72369.2|72357.2|72356.6|72350.6|72370.4|72358.4|72351.6|72345.1|256
1742379900000|2025-03-19 10:25:00|72356.7|72350.7|72356.7|72350.7|72362.2|72355.8|72353.4|72344.4|326
1742380200000|2025-03-19 10:30:00|72359.6|72347.6|72359.9|72347.9|72365.1|72355.8|72356|72346.1|317
1742380500000|2025-03-19 10:35:00|72359.8|72347.8|72360.1|72348.1|72362.3|72353.7|72350.3|72344.3|240
1742380800000|2025-03-19 10:40:00|72360.2|72348.2|72336.8|72330.8|72362.9|72353.5|72336.8|72330.8|305
1742381100000|2025-03-19 10:45:00|72336.7|72330.7|72340.2|72334.2|72345.6|72336.2|72331.3|72324.7|367
1742381400000|2025-03-19 10:50:00|72340.1|72334.1|72350.1|72344.1|72356.6|72346.1|72339.3|72330.5|278
1742381700000|2025-03-19 10:55:00|72349.5|72343.5|72350|72344|72354.4|72345.2|72348.7|72341.2|166
1742382000000|2025-03-19 11:00:00|72349.9|72343.9|72357.4|72345.4|72362.7|72351.7|72349.7|72343.7|198
1742382300000|2025-03-19 11:05:00|72357.5|72345.5|72359.2|72353.2|72367.3|72357.9|72354|72344.6|309
1742382600000|2025-03-19 11:10:00|72358.6|72352.6|72356.2|72350.2|72360.4|72354.4|72352.6|72346.6|348
1742382900000|2025-03-19 11:15:00|72356.3|72350.3|72363.6|72357.6|72364.5|72358|72356|72347.2|288
1742383200000|2025-03-19 11:20:00|72364.4|72358.4|72357.7|72351.7|72365.6|72359.6|72354.5|72348.5|262
1742383500000|2025-03-19 11:25:00|72357.3|72351.3|72346.9|72340.9|72357.8|72351.8|72344.8|72338.8|247
1742383800000|2025-03-19 11:30:00|72346.8|72340.8|72357.1|72345.1|72357.6|72345.6|72344.5|72335.1|265
1742384100000|2025-03-19 11:35:00|72357|72345|72351.9|72345.9|72357.6|72347.1|72346.3|72339.8|321
1742384400000|2025-03-19 11:40:00|72351.8|72345.8|72345.4|72339.4|72353.8|72347.8|72344.8|72338.8|219
1742384700000|2025-03-19 11:45:00|72345.5|72339.5|72344.6|72338.6|72346.5|72340.5|72344.2|72338.2|184
1742385000000|2025-03-19 11:50:00|72344.5|72338.5|72345.6|72339.6|72345.8|72339.8|72338.7|72329.7|248
1742385300000|2025-03-19 11:55:00|72345.5|72339.5|72346.3|72340.3|72352|72346|72336|72330|506
1742385600000|2025-03-19 12:00:00|72346.2|72340.2|72343.3|72331.3|72347.7|72341.7|72339.7|72331|310
1742385900000|2025-03-19 12:05:00|72343.2|72331.2|72337.8|72331.8|72344.9|72333.3|72334.2|72328|319
1742386200000|2025-03-19 12:10:00|72338.2|72332.2|72329|72323|72340.6|72334.6|72327.4|72319.9|283
1742386500000|2025-03-19 12:15:00|72328.6|72322.6|72333.3|72321.3|72338.8|72329.7|72327.7|72320.3|279
1742386800000|2025-03-19 12:20:00|72333.5|72321.5|72318.7|72312.7|72333.7|72325.1|72317.7|72311.7|288
1742387100000|2025-03-19 12:25:00|72318.4|72312.4|72328.9|72316.9|72330.1|72320.9|72317.3|72305.3|459
1742387400000|2025-03-19 12:30:00|72329|72317|72316|72310|72329.9|72320.7|72315.5|72309.5|366
1742387700000|2025-03-19 12:35:00|72316.2|72310.2|72316|72310|72319.2|72313.2|72311.6|72305.6|329
1742388000000|2025-03-19 12:40:00|72315.9|72309.9|72312.7|72306.7|72317.3|72310.3|72305.7|72299.7|323
1742388300000|2025-03-19 12:45:00|72312.8|72306.8|72327.3|72315.3|72328.3|72316.4|72312.3|72305.7|415
1742388600000|2025-03-19 12:50:00|72327.6|72315.6|72320.1|72314.1|72329.7|72320.1|72318.7|72312.5|363
1742388900000|2025-03-19 12:55:00|72320|72314|72331.7|72319.7|72338.1|72329.6|72319.5|72313.5|556
1742389200000|2025-03-19 13:00:00|72328|72322|72315.5|72303.5|72329.2|72323.2|72314.2|72302.2|525
1742389500000|2025-03-19 13:05:00|72314.9|72302.9|72310|72298|72316.8|72307.2|72303.9|72294.8|479
1742389800000|2025-03-19 13:10:00|72309.8|72297.8|72307.3|72301.3|72315.5|72307.4|72305|72294.2|374
1742390100000|2025-03-19 13:15:00|72306.9|72300.9|72322|72316|72322.6|72316.6|72306|72300|308
1742390400000|2025-03-19 13:20:00|72322.1|72316.1|72315.3|72309.3|72328|72318.2|72310.8|72304.8|422
1742390700000|2025-03-19 13:25:00|72314.9|72308.9|72315.8|72303.8|72320.8|72312.2|72311|72301.6|404
1742391000000|2025-03-19 13:30:00|72315|72303|72312.9|72306.9|72316.6|72309.6|72303.6|72294.7|464
1742391300000|2025-03-19 13:35:00|72313.4|72307.4|72324.4|72318.4|72327.4|72320.4|72313.4|72307.4|357
1742391600000|2025-03-19 13:40:00|72324.5|72318.5|72321.1|72315.1|72326.4|72320.4|72314.6|72308.6|386
1742391900000|2025-03-19 13:45:00|72321.2|72315.2|72330.1|72324.1|72339|72329.2|72320|72314|496
1742392200000|2025-03-19 13:50:00|72331.4|72325.4|72337|72331|72337|72331|72325.9|72319.9|530
1742392500000|2025-03-19 13:55:00|72337.2|72331.2|72337.2|72325.2|72337.6|72331.6|72328|72322|431
1742392800000|2025-03-19 14:00:00|72337.3|72325.3|72330.9|72318.9|72339.4|72328.8|72327.9|72317.9|501
1742393100000|2025-03-19 14:05:00|72330.4|72318.4|72334.6|72328.6|72338.5|72330.7|72329.5|72318.4|426
1742393400000|2025-03-19 14:10:00|72334.4|72328.4|72334.2|72328.2|72340.1|72330.7|72329.9|72323.9|330
1742393700000|2025-03-19 14:15:00|72334.3|72328.3|72329.5|72323.5|72338.9|72330|72324.9|72315.8|281
1742394000000|2025-03-19 14:20:00|72329.4|72323.4|72321.8|72315.8|72334.1|72328.1|72321.4|72315.4|290
1742394300000|2025-03-19 14:25:00|72321.7|72315.7|72322.7|72316.7|72326.3|72320.3|72319.2|72313.2|332
1742394600000|2025-03-19 14:30:00|72322.8|72316.8|72323.7|72317.7|72324.8|72318.8|72321|72315|284
1742394900000|2025-03-19 14:35:00|72323.3|72317.3|72323.8|72317.8|72325.4|72319.4|72317.9|72308.6|284
1742395200000|2025-03-19 14:40:00|72323.4|72317.4|72321.6|72315.6|72323.8|72317.8|72318.6|72312.6|254
1742395500000|2025-03-19 14:45:00|72321.5|72315.5|72328.7|72322.7|72330.8|72324.8|72318.3|72312.3|313
1742395800000|2025-03-19 14:50:00|72328.8|72322.8|72333.3|72327.3|72338.5|72329.2|72328.7|72320.9|335
1742396100000|2025-03-19 14:55:00|72332.6|72326.6|72337.4|72331.4|72338.6|72332.6|72327.5|72321.5|360
1742396400000|2025-03-19 15:00:00|72337.2|72331.2|72335.3|72329.3|72337.9|72331.9|72334.2|72328.2|308
1742396700000|2025-03-19 15:05:00|72335.5|72329.5|72333.1|72327.1|72339|72333|72330|72324|309
1742397000000|2025-03-19 15:10:00|72332.7|72326.7|72339.6|72333.6|72341.1|72335.1|72331.3|72322.9|293
1742397300000|2025-03-19 15:15:00|72339.4|72333.4|72349|72337|72350|72339.6|72338.5|72332.5|342
1742397600000|2025-03-19 15:20:00|72348.9|72336.9|72344|72338|72349.8|72338.4|72342|72333|290
1742397900000|2025-03-19 15:25:00|72343.5|72337.5|72341.1|72335.1|72348|72338.8|72338.9|72330.3|299
1742398200000|2025-03-19 15:30:00|72341.2|72335.2|72354.7|72348.7|72355.8|72349.8|72339.5|72333.5|338
1742398500000|2025-03-19 15:35:00|72354.5|72348.5|72356.9|72350.9|72365.7|72359.7|72351.3|72345.3|427
1742398800000|2025-03-19 15:40:00|72356.7|72350.7|72359.6|72353.6|72360.7|72354.7|72355.3|72349.3|290
1742399100000|2025-03-19 15:45:00|72359.7|72353.7|72360.3|72354.3|72361.2|72355.2|72356.6|72350.6|293
1742399400000|2025-03-19 15:50:00|72360.5|72354.5|72368.4|72362.4|72369.8|72363.8|72360.5|72354.5|338
1742399700000|2025-03-19 15:55:00|72368.5|72362.5|72377.6|72371.6|72378.7|72372.7|72368|72362|428
1742400000000|2025-03-19 16:00:00|72378|72372|72369.7|72363.7|72378.7|72372.7|72369.7|72363.7|408
1742400300000|2025-03-19 16:05:00|72369.9|72363.9|72364.9|72358.9|72373|72367|72364.3|72358.3|264
1742400600000|2025-03-19 16:10:00|72364.7|72358.7|72358.8|72352.8|72365.2|72359.2|72357.2|72351.2|226
1742400900000|2025-03-19 16:15:00|72358.6|72352.6|72358.7|72352.7|72361.5|72355.5|72355.4|72349.4|235
1742401200000|2025-03-19 16:20:00|72358|72352|72354.5|72348.5|72359.4|72353.4|72354.5|72348.5|190
1742401500000|2025-03-19 16:25:00|72354.7|72348.7|72348.5|72342.5|72358.6|72352.2|72345.7|72336.7|284
1742401800000|2025-03-19 16:30:00|72348.6|72342.6|72354.4|72348.4|72354.4|72348.4|72347.2|72340.3|295
1742402100000|2025-03-19 16:35:00|72354.6|72348.6|72352.1|72346.1|72355.8|72349.8|72352|72346|198
1742402400000|2025-03-19 16:40:00|72352.4|72346.4|72352.7|72346.7|72359.6|72353.6|72352.1|72346.1|184
1742402700000|2025-03-19 16:45:00|72353.1|72347.1|72354.6|72348.6|72354.7|72348.7|72349.8|72341.9|219
1742403000000|2025-03-19 16:50:00|72354.7|72348.7|72355.7|72349.7|72364.6|72358.6|72354.7|72348.7|219
1742403300000|2025-03-19 16:55:00|72355.3|72349.3|72350.5|72344.5|72356.9|72350.9|72349.7|72343.7|184
1742403600000|2025-03-19 17:00:00|72350.2|72344.2|72347.2|72341.2|72353.3|72344.3|72346|72336.7|274
1742403900000|2025-03-19 17:05:00|72347.3|72341.3|72354.3|72342.3|72357.7|72348.4|72344.2|72338.2|228
1742404200000|2025-03-19 17:10:00|72354.4|72342.4|72356.3|72350.3|72361.2|72352|72348|72339.9|254
1742404500000|2025-03-19 17:15:00|72356.5|72350.5|72356.7|72344.7|72360.3|72350.5|72348.3|72339.1|318
1742404800000|2025-03-19 17:20:00|72356.8|72344.8|72355.2|72349.2|72356.8|72350.8|72349.8|72343.5|286
1742405100000|2025-03-19 17:25:00|72355.3|72349.3|72364.9|72352.9|72365.5|72353.5|72353.3|72344.7|318
1742405400000|2025-03-19 17:30:00|72365|72353|72368.2|72362.2|72376.3|72364.3|72365|72353|307
1742405700000|2025-03-19 17:35:00|72368.7|72362.7|72372.7|72366.7|72378.7|72370.1|72367|72360.3|326
1742406000000|2025-03-19 17:40:00|72372.6|72366.6|72369.5|72363.5|72375.1|72369.1|72368.6|72361.1|202
1742406300000|2025-03-19 17:45:00|72372.7|72360.7|72370.1|72364.1|72372.7|72364.3|72358.8|72350.5|249
1742406600000|2025-03-19 17:50:00|72369.9|72363.9|72372.7|72366.7|72378.7|72370.3|72369.6|72357.9|423
1742406900000|2025-03-19 17:55:00|72376.8|72364.8|72390.6|72326.3|72390.6|72370.9|72366.1|72326.3|446
1742407200000|2025-03-19 18:00:00|72391.3|72325.2|72331.5|72319.5|72392.7|72358.5|72330.2|72310.2|729
1742407500000|2025-03-19 18:05:00|72331.2|72319.2|72329.1|72317.1|72346.2|72336.2|72323.9|72314.6|704
1742407800000|2025-03-19 18:10:00|72329.2|72317.2|72321.9|72315.9|72329.9|72320.7|72312.2|72304|500
1742408100000|2025-03-19 18:15:00|72321.8|72315.8|72325.6|72319.6|72329.2|72323.2|72312.8|72306.8|563
1742408400000|2025-03-19 18:20:00|72326|72320|72318.1|72312.1|72337|72331|72314|72308|531
1742408700000|2025-03-19 18:25:00|72317.6|72311.6|72333.1|72321.1|72334.4|72324.5|72314.6|72308.6|546
1742409000000|2025-03-19 18:30:00|72333.9|72321.9|72319.7|72313.7|72334.8|72328.8|72318.1|72312.1|596
1742409300000|2025-03-19 18:35:00|72320.1|72314.1|72319.1|72313.1|72324.2|72314.2|72311.8|72299.8|546
1742409600000|2025-03-19 18:40:00|72317.8|72311.8|72295.5|72289.5|72319.5|72311.8|72295.5|72287.3|665
1742409900000|2025-03-19 18:45:00|72295.1|72289.1|72306.5|72300.5|72309.8|72301.2|72292.1|72282.3|623
1742410200000|2025-03-19 18:50:00|72305.9|72299.9|72301.9|72289.9|72310.8|72300.5|72297|72286.8|546
1742410500000|2025-03-19 18:55:00|72301.5|72289.5|72298|72292|72306.9|72299|72286.7|72276.4|578
1742410800000|2025-03-19 19:00:00|72298.3|72292.3|72300.8|72288.8|72306.4|72297.3|72295.2|72286.2|527
1742411100000|2025-03-19 19:05:00|72301.1|72289.1|72294.4|72288.4|72303.6|72295.5|72289.8|72281.8|517
1742411400000|2025-03-19 19:10:00|72294.6|72288.6|72311.2|72305.2|72312.1|72306.1|72289.5|72283.5|450
1742411700000|2025-03-19 19:15:00|72311.3|72305.3|72327|72315|72328.8|72316.8|72308.5|72299.6|514
1742412000000|2025-03-19 19:20:00|72326.9|72314.9|72323.4|72317.4|72333.7|72324.2|72323|72312.2|458
1742412300000|2025-03-19 19:25:00|72323.5|72317.5|72333.8|72321.8|72336.3|72326.2|72323.4|72314.6|524
1742412600000|2025-03-19 19:30:00|72334.2|72322.2|72329.1|72323.1|72340.4|72331.6|72325.3|72319.3|375
1742412900000|2025-03-19 19:35:00|72329|72323|72322.2|72310.2|72329|72323|72320.2|72308.2|322
1742413200000|2025-03-19 19:40:00|72322.4|72310.4|72322.1|72316.1|72328.1|72320.8|72321.8|72309.8|253
1742413500000|2025-03-19 19:45:00|72322|72316|72322.6|72310.6|72329.9|72317.9|72321.1|72310.4|244
1742413800000|2025-03-19 19:50:00|72322.7|72310.7|72321.1|72309.1|72323.6|72313.5|72318.2|72306.2|223
1742414100000|2025-03-19 19:55:00|72320.5|72308.5|72319.8|72307.8|72321.3|72312.2|72313.4|72304.2|384
1742414400000|2025-03-19 20:00:00|72319.6|72307.6|72321.6|72309.6|72322.6|72310.6|72318|72306|159
1742414700000|2025-03-19 20:05:00|72322|72310|72322.1|72310.1|72324|72312|72319|72307|104
1742415000000|2025-03-19 20:10:00|72321.3|72309.3|72316.4|72304.4|72321.5|72309.5|72315.7|72303.7|148
1742415300000|2025-03-19 20:15:00|72316.2|72304.2|72306.9|72294.9|72316.3|72304.3|72306.8|72294.8|174
1742415600000|2025-03-19 20:20:00|72306.8|72294.8|72304.5|72292.5|72308.3|72296.3|72301.7|72289.7|172
1742415900000|2025-03-19 20:25:00|72304.3|72292.3|72303.3|72291.3|72304.6|72292.6|72301.1|72289.1|130
1742416200000|2025-03-19 20:30:00|72303.2|72291.2|72304|72292|72304.2|72292.2|72300.3|72288.3|80
1742416500000|2025-03-19 20:35:00|72304.5|72292.5|72298.3|72286.3|72304.6|72292.6|72297.6|72285.6|88
1742416800000|2025-03-19 20:40:00|72298.1|72286.1|72297.3|72285.3|72299.9|72287.9|72296.3|72284.3|108
1742417100000|2025-03-19 20:45:00|72297.2|72285.2|72299.5|72287.5|72301.3|72289.3|72294.2|72282.2|83
1742417400000|2025-03-19 20:50:00|72299.4|72287.4|72300.4|72288.4|72302.3|72290.3|72299.3|72287.3|60
1742417700000|2025-03-19 20:55:00|72300.7|72288.7|72327.6|72284.8|72327.6|72294.4|72297.3|72274.8|479
1742418000000|2025-03-19 21:00:00|72335.3|72275.6|72360.9|72261.1|72361.1|72277.2|72335.3|72259|14
1742418300000|2025-03-19 21:05:00|72358.6|72259.6|72328.8|72259.5|72358.6|72264.6|72328.8|72256.9|17
1742418600000|2025-03-19 21:10:00|72320.7|72257.8|72336.3|72258.6|72339.4|72260|72313.8|72256.1|29
1742418900000|2025-03-19 21:15:00|72341.4|72258.5|72345.3|72264.9|72349.2|72269.3|72341.4|72258.5|75
1742419200000|2025-03-19 21:20:00|72348.7|72268.9|72347.6|72263.1|72352.2|72269.3|72345.1|72263|58
1742419500000|2025-03-19 21:25:00|72347.7|72268.7|72347.6|72266.5|72350.6|72268.7|72345.3|72263|63
1742419800000|2025-03-19 21:30:00|72347.5|72268|72345.6|72265.1|72348.3|72269.6|72344.3|72265|46
1742420100000|2025-03-19 21:35:00|72345.5|72265|72343|72262.7|72346.5|72267.2|72341.9|72261.4|67
1742420400000|2025-03-19 21:40:00|72342.8|72262.9|72337.3|72271|72344.7|72276.3|72330.9|72260.6|110
1742420700000|2025-03-19 21:45:00|72336.8|72270.9|72338.2|72260.1|72345.4|72271|72333.3|72260.1|102
1742421000000|2025-03-19 21:50:00|72338|72265.7|72338|72260.1|72339.7|72265.8|72337.2|72260|41
1742421300000|2025-03-19 21:55:00|72337.9|72260.7|72338.1|72265.4|72371.7|72265.6|72335.5|72253.8|34
1742421600000|2025-03-19 22:00:00|72343.3|72269.7|72327.9|72261.7|72344.9|72272|72323.3|72258.4|157
1742421900000|2025-03-19 22:05:00|72327.8|72262.4|72328.7|72267|72344.4|72268.2|72321.6|72255.6|121
1742422200000|2025-03-19 22:10:00|72328.6|72268|72328.4|72271.7|72331.5|72271.9|72322.4|72262.8|121
1742422500000|2025-03-19 22:15:00|72329.3|72271|72332|72265.3|72335.9|72280.4|72319.3|72260.2|45
1742422800000|2025-03-19 22:20:00|72330.5|72270.4|72334.6|72266.4|72335.2|72272.7|72330.5|72265.7|14
1742423100000|2025-03-19 22:25:00|72331.4|72270.1|72331.8|72271.4|72333.9|72273.3|72330.4|72267.2|25
1742423400000|2025-03-19 22:30:00|72333.2|72269.6|72324.1|72263.6|72335.3|72271.1|72324.1|72263.6|26
1742423700000|2025-03-19 22:35:00|72335.3|72264.9|72327.8|72261.2|72335.3|72270.4|72322.7|72256.5|45
1742424000000|2025-03-19 22:40:00|72324.8|72263.5|72334.2|72256.3|72334.2|72265.1|72323|72256.3|39
1742424300000|2025-03-19 22:45:00|72327.3|72261|72323.9|72263.3|72336.2|72265.9|72320.5|72258.8|40
1742424600000|2025-03-19 22:50:00|72323.8|72263.7|72322.5|72262.1|72329|72265.2|72319.4|72261.5|91
1742424900000|2025-03-19 22:55:00|72320.3|72264.2|72325.3|72265.9|72325.9|72267|72319.2|72256.2|72
1742425200000|2025-03-19 23:00:00|72325.5|72266.1|72325.4|72268.8|72328|72273.8|72320.7|72265|109
1742425500000|2025-03-19 23:05:00|72325.3|72268.7|72326.5|72271.7|72327.1|72272.4|72325|72268.2|72
1742425800000|2025-03-19 23:10:00|72327.3|72272.7|72325.6|72269.9|72327.4|72272.9|72324.7|72268.4|78
1742426100000|2025-03-19 23:15:00|72325.5|72269.8|72326.9|72270.4|72330.2|72272.9|72324.5|72268.3|66
1742426400000|2025-03-19 23:20:00|72326|72271.2|72311.2|72279.7|72326.9|72279.7|72311.2|72265.2|103
1742426700000|2025-03-19 23:25:00|72312.4|72278.5|72313.5|72274.7|72321.5|72279.7|72310.5|72269.8|229
1742427000000|2025-03-19 23:30:00|72312.9|72274.1|72313.4|72277.2|72323.4|72281.8|72311.9|72269.7|340
1742427300000|2025-03-19 23:35:00|72313.3|72278|72316.3|72276.8|72324.7|72289|72305.9|72269.7|311
1742427600000|2025-03-19 23:40:00|72316.4|72275.6|72309.6|72278.9|72318.7|72288.7|72300.7|72267.7|217
1742427900000|2025-03-19 23:45:00|72313.6|72277.8|72287.4|72275.4|72317.7|72281.2|72287.4|72267.7|151
1742428200000|2025-03-19 23:50:00|72289|72277|72289.7|72277.7|72291.1|72279.1|72286.4|72274.4|126
1742428500000|2025-03-19 23:55:00|72290|72278|72294.7|72282.7|72298.5|72286.5|72289.3|72277.3|79
1742428800000|2025-03-20 00:00:00|72294.8|72282.8|72283.8|72271.8|72294.8|72282.8|72281.6|72269.6|180
1742429100000|2025-03-20 00:05:00|72284|72272|72279.2|72267.2|72285.4|72273.4|72274.4|72262.4|112
1742429400000|2025-03-20 00:10:00|72279|72267|72281.9|72269.9|72282|72270|72277.7|72265.7|75
1742429700000|2025-03-20 00:15:00|72282.1|72270.1|72290.2|72278.2|72292.1|72280.1|72282.1|72270.1|181
1742430000000|2025-03-20 00:20:00|72289.9|72277.9|72283.4|72271.4|72291.8|72279.8|72279|72267|150
1742430300000|2025-03-20 00:25:00|72283.5|72271.5|72291.6|72279.6|72292.4|72280.4|72283.5|72271.5|109
1742430600000|2025-03-20 00:30:00|72292.4|72280.4|72286.2|72274.2|72304.8|72292.8|72282.9|72270.9|321
1742430900000|2025-03-20 00:35:00|72286.5|72274.5|72290.1|72278.1|72295.9|72283.9|72281.9|72269.9|307
1742431200000|2025-03-20 00:40:00|72290.6|72278.6|72277.6|72265.6|72292.3|72280.3|72276.1|72264.1|315
1742431500000|2025-03-20 00:45:00|72276.1|72264.1|72279.3|72267.3|72281.4|72269.4|72271.3|72259.3|358
1742431800000|2025-03-20 00:50:00|72279.4|72267.4|72277.2|72265.2|72285.5|72273.5|72274.4|72262.4|342
1742432100000|2025-03-20 00:55:00|72277.4|72265.4|72274.7|72262.7|72279.6|72267.6|72269.3|72257.3|385
1742432400000|2025-03-20 01:00:00|72274.4|72262.4|72284.4|72272.4|72289.4|72277.4|72273|72261|379
1742432700000|2025-03-20 01:05:00|72283.1|72271.1|72290.1|72278.1|72291|72279|72281.3|72269.3|255
1742433000000|2025-03-20 01:10:00|72290.6|72278.6|72289.1|72277.1|72291.6|72281.8|72281.3|72269.3|274
1742433300000|2025-03-20 01:15:00|72287.7|72275.7|72303.3|72291.3|72331.2|72319.2|72287.3|72275.3|569
1742433600000|2025-03-20 01:20:00|72303.5|72291.5|72295.5|72283.5|72304.2|72292.2|72293.4|72281.4|324
1742433900000|2025-03-20 01:25:00|72296.1|72284.1|72288.8|72276.8|72302.8|72290.8|72288.8|72276.8|330
1742434200000|2025-03-20 01:30:00|72288.4|72276.4|72287.2|72275.2|72309|72299|72282.3|72274.2|633
1742434500000|2025-03-20 01:35:00|72287.1|72275.1|72282.5|72270.5|72291.3|72282.2|72274.2|72264.2|571
1742434800000|2025-03-20 01:40:00|72282.6|72270.6|72313.2|72301.2|72317.2|72310.5|72281.8|72269.8|523
1742435100000|2025-03-20 01:45:00|72313.3|72301.3|72317.3|72305.3|72327.4|72320.1|72310.6|72301.2|534
1742435400000|2025-03-20 01:50:00|72316.7|72304.7|72337.2|72325.2|72341|72333.7|72315.9|72303.9|542
1742435700000|2025-03-20 01:55:00|72337.3|72325.3|72331.8|72325.8|72338.3|72331|72327.7|72319|678
1742436000000|2025-03-20 02:00:00|72334.9|72322.9|72328.3|72316.3|72336.2|72327.4|72323.3|72313.9|520
1742436300000|2025-03-20 02:05:00|72327.9|72315.9|72327.8|72321.8|72329.5|72322.1|72319.4|72309.7|449
1742436600000|2025-03-20 02:10:00|72328|72322|72317.1|72311.1|72332.1|72323.4|72313.6|72306.6|588
1742436900000|2025-03-20 02:15:00|72316.7|72310.7|72324|72318|72329.6|72323.6|72312.1|72306.1|472
1742437200000|2025-03-20 02:20:00|72323.9|72317.9|72321.1|72315.1|72326.7|72320.7|72316.7|72308|481
1742437500000|2025-03-20 02:25:00|72321|72315|72322.4|72316.4|72326.1|72318.1|72316.7|72309|379
1742437800000|2025-03-20 02:30:00|72322.5|72316.5|72325.5|72319.5|72327.5|72321.5|72318.5|72312.5|416
1742438100000|2025-03-20 02:35:00|72325.4|72319.4|72347.2|72341.2|72355|72346.9|72325.4|72319.4|593
1742438400000|2025-03-20 02:40:00|72347.3|72341.3|72351.4|72339.4|72352.6|72344.5|72339.7|72333.7|450
1742438700000|2025-03-20 02:45:00|72352|72340|72361.7|72355.7|72361.7|72355.7|72344.8|72335.1|466
1742439000000|2025-03-20 02:50:00|72361.8|72355.8|72356.6|72350.6|72366.8|72358.3|72352.5|72346.5|482
1742439300000|2025-03-20 02:55:00|72356.5|72350.5|72357.1|72351.1|72359.8|72353.8|72352.5|72346.5|445
1742439600000|2025-03-20 03:00:00|72358|72352|72362.8|72356.8|72366.8|72359.8|72357.6|72348.7|533
1742439900000|2025-03-20 03:05:00|72362.9|72356.9|72367.5|72361.5|72370.8|72364.8|72362.2|72356.2|284
1742440200000|2025-03-20 03:10:00|72364.1|72358.1|72364.1|72358.1|72366.7|72360.7|72357.7|72351.7|417
1742440500000|2025-03-20 03:15:00|72364.2|72358.2|72368.4|72362.4|72371.9|72365.9|72358.7|72352.7|368
1742440800000|2025-03-20 03:20:00|72367.9|72361.9|72371.4|72365.4|72375.8|72369.8|72367|72361|358
1742441100000|2025-03-20 03:25:00|72371.3|72365.3|72375.6|72369.6|72375.6|72369.6|72368.2|72362.2|327
1742441400000|2025-03-20 03:30:00|72375.4|72369.4|72374|72368|72382.9|72375.3|72366.5|72360.5|411
1742441700000|2025-03-20 03:35:00|72374.4|72368.4|72383.7|72377.7|72389.3|72383.3|72373|72367|323
1742442000000|2025-03-20 03:40:00|72383.6|72377.6|72380.3|72374.3|72386|72380|72378.4|72372.4|237
1742442300000|2025-03-20 03:45:00|72380.5|72374.5|72385.1|72379.1|72386.3|72380.3|72379.8|72373.8|253
1742442600000|2025-03-20 03:50:00|72385.2|72379.2|72376.7|72370.7|72385.5|72379.5|72375.9|72369.9|192
1742442900000|2025-03-20 03:55:00|72376.8|72370.8|72375.9|72369.9|72382.3|72376.3|72375.7|72369.7|219
1742443200000|2025-03-20 04:00:00|72375.7|72369.7|72385.7|72379.7|72396.6|72388.1|72374.9|72368.9|409
1742443500000|2025-03-20 04:05:00|72385.8|72379.8|72377.9|72371.9|72393.1|72384.2|72377.1|72371.1|215
1742443800000|2025-03-20 04:10:00|72378.1|72372.1|72377.9|72371.9|72382.2|72373.7|72373.9|72367.9|170
1742444100000|2025-03-20 04:15:00|72377.7|72371.7|72375.4|72369.4|72381.5|72374|72374.5|72368.4|174
1742444400000|2025-03-20 04:20:00|72374.9|72368.9|72372.8|72366.8|72379.8|72371.5|72371.6|72362.5|203
1742444700000|2025-03-20 04:25:00|72372|72366|72377.8|72365.8|72379|72369.7|72370|72360.9|174
1742445000000|2025-03-20 04:30:00|72374.3|72368.3|72376.7|72370.7|72382.1|72373.2|72374.3|72366.3|170
1742445300000|2025-03-20 04:35:00|72376.5|72370.5|72382.5|72376.5|72388.7|72379.7|72376.5|72370.5|165
1742445600000|2025-03-20 04:40:00|72382.2|72376.2|72384|72372|72389.5|72380.6|72380.1|72371|253
1742445900000|2025-03-20 04:45:00|72380.5|72374.5|72380.7|72374.7|72383.8|72375.5|72375.5|72369.4|244
1742446200000|2025-03-20 04:50:00|72381|72375|72389.2|72377.2|72389.7|72378.2|72378.7|72372|293
1742446500000|2025-03-20 04:55:00|72389|72377|72386.8|72380.8|72391.5|72382.9|72384.5|72373|247
1742446800000|2025-03-20 05:00:00|72386.7|72380.7|72396.2|72390.2|72397.6|72390.4|72386.7|72377.8|470
1742447100000|2025-03-20 05:05:00|72396.1|72390.1|72394|72388|72396.9|72390.9|72391.5|72385.5|247
1742447400000|2025-03-20 05:10:00|72393.2|72387.2|72394.5|72382.5|72397.7|72390.1|72391.2|72382.5|150
1742447700000|2025-03-20 05:15:00|72395.2|72383.2|72395.4|72389.4|72399.3|72390.6|72393.3|72383.2|249
1742448000000|2025-03-20 05:20:00|72395.1|72389.1|72392.7|72386.7|72397|72390.9|72388.1|72379.5|301
1742448300000|2025-03-20 05:25:00|72392.8|72386.8|72397.7|72391.7|72398.6|72392.6|72390.5|72384.5|268
1742448600000|2025-03-20 05:30:00|72398|72392|72398.4|72392.4|72401.2|72395.2|72396.3|72390.3|265
1742448900000|2025-03-20 05:35:00|72398.5|72392.5|72399.7|72393.7|72403.5|72397.5|72396.4|72390.4|287
1742449200000|2025-03-20 05:40:00|72400.1|72394.1|72396.4|72390.4|72402.9|72396.9|72394.5|72388.5|306
1742449500000|2025-03-20 05:45:00|72396|72390|72394.6|72388.6|72400.3|72392.5|72392.6|72383.6|269
1742449800000|2025-03-20 05:50:00|72394.5|72388.5|72394.4|72382.4|72403|72394.4|72387.5|72378.2|266
1742450100000|2025-03-20 05:55:00|72394.1|72382.1|72391.5|72385.5|72398.2|72392.2|72386.5|72380.5|652
1742450400000|2025-03-20 06:00:00|72391.4|72385.4|72385.9|72379.9|72392.3|72386.3|72380.6|72374.6|505
1742450700000|2025-03-20 06:05:00|72386.1|72380.1|72380.5|72374.5|72387.4|72381.4|72376.7|72370.7|343
1742451000000|2025-03-20 06:10:00|72380.4|72374.4|72378.5|72372.5|72382.8|72376.8|72373.1|72367.1|342
1742451300000|2025-03-20 06:15:00|72378.6|72372.6|72391.2|72385.2|72392.2|72386.2|72378.5|72372.5|294
1742451600000|2025-03-20 06:20:00|72391.4|72385.4|72384.3|72378.3|72395|72389|72383.4|72375.8|440
1742451900000|2025-03-20 06:25:00|72384.7|72378.7|72384|72378|72388.1|72382.1|72379.8|72373.8|286
1742452200000|2025-03-20 06:30:00|72383.6|72377.6|72385.5|72379.5|72390.3|72384.3|72381.2|72372.2|432
1742452500000|2025-03-20 06:35:00|72385.9|72379.9|72387|72381|72394.1|72388.1|72384.6|72378.6|365
1742452800000|2025-03-20 06:40:00|72387.3|72381.3|72380.8|72374.8|72388.5|72382.5|72377.9|72371.9|308
1742453100000|2025-03-20 06:45:00|72380.5|72374.5|72380.9|72374.9|72384.1|72377.7|72378.9|72369.6|343
1742453400000|2025-03-20 06:50:00|72380.8|72374.8|72385.8|72373.8|72386.9|72377.5|72376.4|72370.4|339
1742453700000|2025-03-20 06:55:00|72386.2|72374.2|72381.6|72375.6|72387.9|72379.1|72377.3|72370.7|307
1742454000000|2025-03-20 07:00:00|72381.7|72375.7|72376.5|72370.5|72383.5|72377.5|72370.7|72362|432
1742454300000|2025-03-20 07:05:00|72376.7|72370.7|72373.4|72367.4|72381.5|72374|72371.2|72365.2|352
1742454600000|2025-03-20 07:10:00|72374.1|72368.1|72381.2|72375.2|72382|72376|72372.4|72364.7|318
1742454900000|2025-03-20 07:15:00|72381.1|72375.1|72384.8|72378.8|72387.5|72379.6|72380.6|72371.8|262
1742455200000|2025-03-20 07:20:00|72384.7|72378.7|72398|72392|72402.2|72393.8|72384.4|72378.4|525
1742455500000|2025-03-20 07:25:00|72398.5|72392.5|72409.4|72403.4|72412.6|72404|72391.7|72385.7|442
1742455800000|2025-03-20 07:30:00|72413.4|72401.4|72439.9|72427.9|72440.3|72428.3|72409.9|72400.4|558
1742456100000|2025-03-20 07:35:00|72430|72424|72430.4|72424.4|72437.1|72428.9|72418.7|72411.6|536
1742456400000|2025-03-20 07:40:00|72430.7|72424.7|72431.2|72425.2|72440.7|72434.7|72423.4|72417.4|418
1742456700000|2025-03-20 07:45:00|72431.1|72425.1|72430.7|72424.7|72439.1|72431.9|72426.7|72420.7|360
1742457000000|2025-03-20 07:50:00|72430.6|72424.6|72424.7|72418.7|72431|72425|72421.8|72414.3|315
1742457300000|2025-03-20 07:55:00|72424.6|72418.6|72424.9|72412.9|72428.9|72422.5|72420.9|72412.3|482
1742457600000|2025-03-20 08:00:00|72425.2|72413.2|72426|72420|72430.7|72420|72415.3|72405|505
1742457900000|2025-03-20 08:05:00|72425.7|72419.7|72433|72427|72435.1|72427.7|72424.2|72416.9|413
1742458200000|2025-03-20 08:10:00|72432.5|72426.5|72431.7|72425.7|72437.1|72431.1|72423|72417|444
1742458500000|2025-03-20 08:15:00|72431.8|72425.8|72428.6|72422.6|72437.2|72431.2|72426.5|72420.5|384
1742458800000|2025-03-20 08:20:00|72428.7|72422.7|72428.5|72422.5|72431.9|72425.9|72424.8|72415.8|372
1742459100000|2025-03-20 08:25:00|72427.4|72421.4|72426.1|72420.1|72435.4|72429.4|72423.8|72414.8|335
1742459400000|2025-03-20 08:30:00|72430|72424|72425.1|72419.1|72431.2|72425.2|72417.5|72411.5|451
1742459700000|2025-03-20 08:35:00|72424.5|72418.5|72420.8|72414.8|72433|72427|72419.2|72413.2|338
1742460000000|2025-03-20 08:40:00|72421.2|72415.2|72447.9|72441.9|72451.8|72443.8|72421|72415|422
1742460300000|2025-03-20 08:45:00|72447.6|72441.6|72441.9|72435.9|72455.9|72449.5|72441.7|72434.3|480
1742460600000|2025-03-20 08:50:00|72441.5|72435.5|72438.7|72432.7|72445.6|72439.6|72437|72431|291
1742460900000|2025-03-20 08:55:00|72438.8|72432.8|72446.6|72440.6|72452.2|72444.9|72437.5|72431.5|450
1742461200000|2025-03-20 09:00:00|72446.8|72440.8|72451.9|72445.9|72454.4|72448.4|72445.9|72439.9|349
1742461500000|2025-03-20 09:05:00|72452.4|72446.4|72446.9|72440.9|72454|72446.4|72443.5|72437.5|327
1742461800000|2025-03-20 09:10:00|72447|72441|72458.3|72452.3|72463.7|72457.3|72446.4|72440.4|442
1742462100000|2025-03-20 09:15:00|72458.4|72452.4|72476.2|72470.2|72480.7|72474.7|72457.3|72449.8|566
1742462400000|2025-03-20 09:20:00|72476.4|72470.4|72481|72475|72485.2|72479.2|72474|72467.4|467
1742462700000|2025-03-20 09:25:00|72480.6|72474.6|72494.5|72488.5|72502.2|72494.2|72480|72471.2|621
1742463000000|2025-03-20 09:30:00|72494.1|72488.1|72485.9|72479.9|72496.8|72489.3|72481.3|72475.3|476
1742463300000|2025-03-20 09:35:00|72487.4|72481.4|72468.8|72462.8|72489.9|72483.9|72467|72460.7|346
1742463600000|2025-03-20 09:40:00|72468.9|72462.9|72478.6|72472.6|72480.4|72474.4|72467.2|72461.2|332
1742463900000|2025-03-20 09:45:00|72478.5|72472.5|72476|72470|72487.1|72481.1|72474.7|72466.8|432
1742464200000|2025-03-20 09:50:00|72475.9|72469.9|72469.5|72463.5|72479.1|72471.2|72464.8|72456|422
1742464500000|2025-03-20 09:55:00|72470.8|72464.8|72462.1|72456.1|72483.1|72472.1|72460.5|72454.5|596
1742464800000|2025-03-20 10:00:00|72461.4|72455.4|72459.4|72453.4|72464.4|72458.4|72444.1|72436.3|455
1742465100000|2025-03-20 10:05:00|72460.9|72454.9|72458|72452|72468.5|72462.5|72454.1|72445.6|443
1742465400000|2025-03-20 10:10:00|72457.2|72451.2|72464.1|72458.1|72468.1|72461.7|72457.2|72451.2|433
1742465700000|2025-03-20 10:15:00|72465.5|72459.5|72473|72467|72475.8|72469.8|72457.6|72449.1|641
1742466000000|2025-03-20 10:20:00|72472.9|72466.9|72472.5|72460.5|72478|72471.8|72465.8|72456.8|427
1742466300000|2025-03-20 10:25:00|72473.3|72461.3|72465.6|72459.6|72474.8|72463.7|72462|72456|400
1742466600000|2025-03-20 10:30:00|72465.7|72459.7|72476.7|72470.7|72477.9|72471.9|72460.4|72454.4|364
1742466900000|2025-03-20 10:35:00|72476.8|72470.8|72474.9|72462.9|72478.1|72470.9|72468.9|72461.2|396
1742467200000|2025-03-20 10:40:00|72473.9|72461.9|72474|72462|72481.4|72473|72468|72459.2|341
1742467500000|2025-03-20 10:45:00|72473.1|72461.1|72466.6|72454.6|72478.7|72470.9|72462.7|72453.4|359
1742467800000|2025-03-20 10:50:00|72463.6|72457.6|72479.8|72467.8|72483.4|72471.4|72463.3|72454.3|347
1742468100000|2025-03-20 10:55:00|72480.4|72468.4|72478.4|72472.4|72487.3|72476.8|72477|72467.3|439
1742468400000|2025-03-20 11:00:00|72477.6|72471.6|72480.5|72474.5|72482.3|72476.3|72474.8|72466.2|287
1742468700000|2025-03-20 11:05:00|72480.2|72474.2|72481.6|72475.6|72488.1|72477.6|72477.5|72470.2|291
1742469000000|2025-03-20 11:10:00|72481|72475|72487.2|72481.2|72489.1|72483.1|72480.4|72473.9|287
1742469300000|2025-03-20 11:15:00|72487|72481|72479.3|72473.3|72492.7|72486.7|72479|72470.4|339
1742469600000|2025-03-20 11:20:00|72479|72473|72482.8|72470.8|72494.5|72484.8|72477.4|72467.7|337
1742469900000|2025-03-20 11:25:00|72483.1|72471.1|72484.5|72478.5|72487|72479.3|72476.9|72468.5|361
1742470200000|2025-03-20 11:30:00|72487.9|72475.9|72485.7|72473.7|72490.9|72479.4|72480.6|72470.5|290
1742470500000|2025-03-20 11:35:00|72485.8|72473.8|72479.1|72473.1|72488.4|72481.5|72478.1|72470.1|265
1742470800000|2025-03-20 11:40:00|72479|72473|72485.4|72479.4|72486.6|72480.6|72474.8|72466.5|310
1742471100000|2025-03-20 11:45:00|72485.5|72479.5|72480.5|72474.5|72486.6|72480.6|72479.8|72473.8|255
1742471400000|2025-03-20 11:50:00|72481|72475|72483.5|72477.5|72485.8|72479.8|72475.8|72469.8|243
1742471700000|2025-03-20 11:55:00|72483.4|72477.4|72480.9|72474.9|72486|72480|72478.2|72472.2|276
1742472000000|2025-03-20 12:00:00|72482.2|72476.2|72481.1|72475.1|72484|72477.7|72476.9|72469.4|489
1742472300000|2025-03-20 12:05:00|72481|72475|72483.4|72477.4|72489.4|72483.4|72480.6|72474.6|380
1742472600000|2025-03-20 12:10:00|72483.5|72477.5|72487|72481|72488.8|72482.8|72479.4|72471.2|376
1742472900000|2025-03-20 12:15:00|72486.9|72480.9|72483.9|72477.9|72491.8|72485.8|72483.3|72477.3|320
1742473200000|2025-03-20 12:20:00|72483.8|72477.8|72490.6|72484.6|72493.5|72487.5|72483.3|72477.3|339
1742473500000|2025-03-20 12:25:00|72490.2|72484.2|72495.1|72483.1|72496|72489.6|72489.5|72480.9|339
1742473800000|2025-03-20 12:30:00|72494.8|72482.8|72497.5|72491.5|72501.5|72492.9|72489.7|72477.7|440
1742474100000|2025-03-20 12:35:00|72497.3|72491.3|72487.3|72481.3|72500.1|72493.4|72486.3|72480.3|461
1742474400000|2025-03-20 12:40:00|72486.9|72480.9|72487.1|72481.1|72491.5|72485.5|72485.2|72479.2|426
1742474700000|2025-03-20 12:45:00|72487.4|72481.4|72487.8|72481.8|72492|72486|72485.7|72479.7|355
1742475000000|2025-03-20 12:50:00|72487.9|72481.9|72488.3|72482.3|72490.1|72484.1|72482.5|72476.5|383
1742475300000|2025-03-20 12:55:00|72487.8|72481.8|72499.1|72493.1|72500.2|72494.2|72487.8|72481.8|552
1742475600000|2025-03-20 13:00:00|72499.6|72493.6|72496|72490|72500.6|72494.6|72493.5|72487.5|662
1742475900000|2025-03-20 13:05:00|72496.4|72490.4|72500.3|72494.3|72505|72499|72494|72487.1|514
1742476200000|2025-03-20 13:10:00|72499.5|72493.5|72519.9|72513.9|72520.5|72514.5|72498.8|72492.8|560
1742476500000|2025-03-20 13:15:00|72519.3|72513.3|72522|72510|72533|72527|72519.2|72507.3|537
1742476800000|2025-03-20 13:20:00|72522.2|72510.2|72531.9|72525.9|72533.1|72527.1|72522.2|72510.2|498
1742477100000|2025-03-20 13:25:00|72532|72526|72537.8|72531.8|72541.7|72535.7|72531.2|72525.2|565
1742477400000|2025-03-20 13:30:00|72538.4|72532.4|72540.3|72534.3|72548.6|72542.6|72537.9|72529.5|737
1742477700000|2025-03-20 13:35:00|72540.4|72534.4|72535.4|72529.4|72542.8|72535.4|72529.9|72521.6|555
1742478000000|2025-03-20 13:40:00|72535.5|72529.5|72541.3|72535.3|72545.6|72537.7|72535.3|72529.3|605
1742478300000|2025-03-20 13:45:00|72541.4|72535.4|72544.3|72538.3|72546|72539.6|72534.4|72526.2|598
1742478600000|2025-03-20 13:50:00|72544.4|72538.4|72544.7|72538.7|72546.4|72540.4|72539.7|72533.7|472
1742478900000|2025-03-20 13:55:00|72544|72538|72537.2|72525.2|72546.1|72540.1|72533.2|72524.4|591
1742479200000|2025-03-20 14:00:00|72538.1|72526.1|72524.2|72518.2|72539.8|72528.3|72521.1|72513.1|653
1742479500000|2025-03-20 14:05:00|72524.1|72518.1|72516.1|72510.1|72529.8|72522.9|72514.4|72508.4|505
1742479800000|2025-03-20 14:10:00|72516.5|72510.5|72520|72514|72524|72516.6|72511.5|72504.9|518
1742480100000|2025-03-20 14:15:00|72520.1|72514.1|72523|72517|72525|72519|72518.5|72510.3|517
1742480400000|2025-03-20 14:20:00|72523.1|72517.1|72536|72530|72539|72533|72522.2|72516.2|507
1742480700000|2025-03-20 14:25:00|72537.6|72531.6|72540.1|72534.1|72542.7|72536.3|72534.7|72527.7|433
1742481000000|2025-03-20 14:30:00|72540|72534|72540.3|72534.3|72541.6|72535.6|72536.7|72530.7|338
1742481300000|2025-03-20 14:35:00|72540.4|72534.4|72542.4|72536.4|72548.6|72540|72533.8|72527.8|525
1742481600000|2025-03-20 14:40:00|72540.9|72534.9|72547|72541|72549.5|72541.8|72540.9|72532.8|388
1742481900000|2025-03-20 14:45:00|72546.9|72540.9|72547.7|72541.7|72550.7|72544.5|72542.4|72536.4|400
1742482200000|2025-03-20 14:50:00|72547.6|72541.6|72546.2|72540.2|72549.6|72542.8|72543.9|72537|455
1742482500000|2025-03-20 14:55:00|72546.1|72540.1|72541.1|72535.1|72547.3|72540.1|72539.5|72533.3|564
1742482800000|2025-03-20 15:00:00|72540.9|72534.9|72534.2|72528.2|72543.4|72537.3|72534.2|72528.2|597
1742483100000|2025-03-20 15:05:00|72534.1|72528.1|72541.4|72529.4|72546.8|72537.7|72532.6|72526.6|415
1742483400000|2025-03-20 15:10:00|72541.8|72529.8|72531|72525|72544.7|72535.2|72531|72523.4|406
1742483700000|2025-03-20 15:15:00|72531.2|72525.2|72530.5|72524.5|72536.1|72528.6|72529.5|72520.5|410
1742484000000|2025-03-20 15:20:00|72529.9|72523.9|72520.8|72508.8|72531.6|72525.6|72518.5|72508.3|420
1742484300000|2025-03-20 15:25:00|72521.2|72509.2|72522.4|72510.4|72525.4|72513.4|72516.4|72507.5|447
1742484600000|2025-03-20 15:30:00|72522.2|72510.2|72529.9|72517.9|72533|72521|72521.2|72510|364
1742484900000|2025-03-20 15:35:00|72529.7|72517.7|72523.9|72517.9|72530.6|72520.8|72523.2|72512.7|327
1742485200000|2025-03-20 15:40:00|72524.5|72518.5|72528.8|72516.8|72529.2|72520.7|72522.4|72512.2|361
1742485500000|2025-03-20 15:45:00|72528.7|72516.7|72530.8|72524.8|72535|72525.5|72524.4|72515.8|390
1742485800000|2025-03-20 15:50:00|72531.4|72525.4|72533.6|72527.6|72539|72531.4|72524|72518|527
1742486100000|2025-03-20 15:55:00|72533.9|72527.9|72553|72541|72553|72546|72532.3|72524.1|820
1742486400000|2025-03-20 16:00:00|72549.9|72537.9|72547.5|72535.5|72555.4|72544|72543.2|72531.2|485
1742486700000|2025-03-20 16:05:00|72547.4|72535.4|72550|72538|72551|72539|72543.5|72531.5|391
1742487000000|2025-03-20 16:10:00|72550.1|72538.1|72537.7|72525.7|72552.6|72540.6|72536.8|72524.8|307
1742487300000|2025-03-20 16:15:00|72537.9|72525.9|72539.7|72527.7|72540.8|72530.2|72531|72520.2|300
1742487600000|2025-03-20 16:20:00|72540|72528|72543.5|72531.5|72544.1|72535.5|72535.3|72525.3|313
1742487900000|2025-03-20 16:25:00|72543.6|72531.6|72543.5|72537.5|72545.8|72538|72538.4|72529.8|319
1742488200000|2025-03-20 16:30:00|72543.6|72537.6|72546.1|72540.1|72549.4|72540.4|72539.1|72531.5|268
1742488500000|2025-03-20 16:35:00|72546.2|72540.2|72548.3|72542.3|72556.1|72547.2|72546.2|72537.2|340
1742488800000|2025-03-20 16:40:00|72548.2|72542.2|72547.9|72541.9|72553.5|72544.8|72545.7|72537.9|252
1742489100000|2025-03-20 16:45:00|72548|72542|72550.2|72538.2|72550.8|72542.9|72542.1|72531.4|326
1742489400000|2025-03-20 16:50:00|72550.3|72538.3|72544.8|72532.8|72550.3|72538.3|72537.7|72527.2|416
1742489700000|2025-03-20 16:55:00|72544.6|72532.6|72547.4|72535.4|72548.7|72537.3|72541.9|72529.9|323
1742490000000|2025-03-20 17:00:00|72547.5|72535.5|72545.8|72533.8|72548.9|72536.9|72539.8|72530.5|348
1742490300000|2025-03-20 17:05:00|72546.3|72534.3|72548.5|72536.5|72550|72540.8|72544.7|72533.8|176
1742490600000|2025-03-20 17:10:00|72548.7|72536.7|72547.5|72541.5|72551.4|72543.1|72544.8|72533.9|243
1742490900000|2025-03-20 17:15:00|72548.3|72542.3|72549.9|72537.9|72552|72543.5|72546.4|72537.9|150
1742491200000|2025-03-20 17:20:00|72549.8|72537.8|72546.6|72534.6|72552.6|72541.4|72541.8|72533.7|179
1742491500000|2025-03-20 17:25:00|72546.5|72534.5|72546.1|72534.1|72549.1|72539|72542.1|72533.2|257
1742491800000|2025-03-20 17:30:00|72546|72534|72545.9|72533.9|72547|72536.9|72540.3|72530.8|182
1742492100000|2025-03-20 17:35:00|72545.8|72533.8|72550.9|72538.9|72551.6|72539.6|72542.8|72532.7|263
1742492400000|2025-03-20 17:40:00|72551.1|72539.1|72545.9|72539.9|72551.1|72543.8|72545.6|72539.1|172
1742492700000|2025-03-20 17:45:00|72545.8|72539.8|72547.9|72541.9|72550|72543.6|72544.9|72536.1|129
1742493000000|2025-03-20 17:50:00|72547.8|72541.8|72547|72541|72547.8|72541.8|72543.9|72537.9|86
1742493300000|2025-03-20 17:55:00|72546.9|72540.9|72547.6|72541.6|72548.8|72542.2|72544.1|72534.8|237
1742493600000|2025-03-20 18:00:00|72548|72542|72549.5|72537.5|72549.7|72542|72544|72535.2|275
1742493900000|2025-03-20 18:05:00|72549.4|72537.4|72542.1|72536.1|72549.4|72541.7|72541.8|72535.8|169
1742494200000|2025-03-20 18:10:00|72543.1|72537.1|72540.3|72534.3|72545.1|72538.2|72539.2|72533.1|228
1742494500000|2025-03-20 18:15:00|72540.2|72534.2|72535.6|72529.6|72542.8|72535.1|72535.4|72529.4|226
1742494800000|2025-03-20 18:20:00|72535.5|72529.5|72535.7|72523.7|72536.7|72530.7|72532|72523.3|190
1742495100000|2025-03-20 18:25:00|72535.9|72523.9|72536.8|72524.8|72538.9|72526.9|72533.9|72521.9|399
1742495400000|2025-03-20 18:30:00|72537.8|72525.8|72534.5|72522.5|72539.9|72527.9|72531.9|72519.9|220
1742495700000|2025-03-20 18:35:00|72534.4|72522.4|72534.9|72522.9|72535.9|72523.9|72531.9|72519.9|120
1742496000000|2025-03-20 18:40:00|72533.9|72521.9|72530.9|72518.9|72537.9|72525.9|72530.3|72518.3|155
1742496300000|2025-03-20 18:45:00|72530.8|72518.8|72530|72524|72530.9|72524.9|72526.1|72516.1|185
1742496600000|2025-03-20 18:50:00|72530.4|72524.4|72529.3|72523.3|72531.6|72525.6|72528.4|72522.4|121
1742496900000|2025-03-20 18:55:00|72529|72523|72529.6|72523.6|72532.3|72526.3|72525.2|72517.8|312
1742497200000|2025-03-20 19:00:00|72529.7|72523.7|72528.9|72522.9|72531.2|72524.7|72526.4|72519.2|248
1742497500000|2025-03-20 19:05:00|72528.7|72522.7|72529|72523|72532.3|72525.6|72527.1|72519|138
1742497800000|2025-03-20 19:10:00|72529.7|72523.7|72530.5|72518.5|72534|72525.1|72526.8|72517.8|152
1742498100000|2025-03-20 19:15:00|72530.3|72518.3|72528.6|72516.6|72531.5|72522.2|72525.2|72515.8|121
1742498400000|2025-03-20 19:20:00|72525.6|72519.6|72522.8|72516.8|72528.4|72519.6|72520.8|72514.2|175
1742498700000|2025-03-20 19:25:00|72523|72517|72523.7|72517.7|72525.8|72519.8|72522.3|72513.3|64
1742499000000|2025-03-20 19:30:00|72523.4|72517.4|72535.6|72529.6|72536.2|72530.2|72523.4|72517.4|172
1742499300000|2025-03-20 19:35:00|72535.8|72529.8|72537|72531|72537.5|72531.5|72533.5|72527.5|164
1742499600000|2025-03-20 19:40:00|72537.1|72531.1|72536.5|72530.5|72539.2|72532|72534.5|72526.1|150
1742499900000|2025-03-20 19:45:00|72536.8|72530.8|72538.9|72532.9|72541.4|72535.4|72535.4|72526.9|192
1742500200000|2025-03-20 19:50:00|72539.3|72533.3|72541.3|72535.3|72545.1|72536.1|72538.4|72531.3|261
1742500500000|2025-03-20 19:55:00|72540.9|72534.9|72534.7|72528.7|72541.2|72535.2|72533.2|72524.2|286
1742500800000|2025-03-20 20:00:00|72536|72530|72536.6|72524.6|72541.3|72532.2|72534.1|72523.5|363
1742501100000|2025-03-20 20:05:00|72536.7|72524.7|72536.2|72524.2|72538.4|72526.4|72535.5|72523.5|193
1742501400000|2025-03-20 20:10:00|72536|72524|72535.3|72523.3|72538.7|72527.2|72533.2|72522.7|134
1742501700000|2025-03-20 20:15:00|72535.2|72523.2|72536.3|72524.3|72537.7|72525.7|72534.9|72522.9|146
1742502000000|2025-03-20 20:20:00|72536.1|72524.1|72535.7|72523.7|72536.7|72524.7|72534.3|72522.3|77
1742502300000|2025-03-20 20:25:00|72535.8|72523.8|72530.7|72518.7|72536.9|72524.9|72529.7|72517.7|186
1742502600000|2025-03-20 20:30:00|72530.6|72518.6|72529.3|72517.3|72532.1|72520.1|72528.9|72516.9|54
1742502900000|2025-03-20 20:35:00|72529.4|72517.4|72531.7|72519.7|72532.1|72520.1|72528.1|72516.1|59
1742503200000|2025-03-20 20:40:00|72531.8|72519.8|72529.3|72517.3|72531.8|72519.8|72528.2|72516.2|78
1742503500000|2025-03-20 20:45:00|72529.2|72517.2|72530.4|72518.4|72531.2|72519.2|72528.3|72516.3|135
1742503800000|2025-03-20 20:50:00|72530.7|72518.7|72529.9|72517.9|72530.7|72518.7|72529.2|72517.2|153
1742504100000|2025-03-20 20:55:00|72530|72518|72525.6|72513.6|72536.9|72522.9|72521.9|72505|173
1742504400000|2025-03-20 21:00:00|72536.2|72504.7|72555|72488.7|72557|72505.4|72535.9|72488.4|17
1742504700000|2025-03-20 21:05:00|72554.7|72489.4|72545.7|72500.5|72555.9|72500.5|72545.7|72489.4|20
1742505000000|2025-03-20 21:10:00|72547.6|72496.5|72546.4|72499.2|72556.6|72499.2|72546.4|72489.5|39
1742505300000|2025-03-20 21:15:00|72554.2|72490.4|72536.4|72504|72559.7|72504|72536.1|72488|39
1742505600000|2025-03-20 21:20:00|72536.6|72504.2|72537|72494.4|72537|72504.5|72536.6|72493.8|25
1742505900000|2025-03-20 21:25:00|72537.2|72494.5|72537.2|72494.7|72537.2|72494.7|72537.2|72494.4|17
1742506200000|2025-03-20 21:30:00|72537.7|72494.4|72546.9|72494.8|72547|72505.3|72537.7|72494.2|15
1742506500000|2025-03-20 21:35:00|72547.2|72494.6|72548.4|72494.6|72548.6|72505.3|72537.7|72493.9|57
1742506800000|2025-03-20 21:40:00|72548.3|72494.7|72547.8|72493.2|72548.7|72495.3|72546|72492.9|95
1742507100000|2025-03-20 21:45:00|72547.6|72493.4|72548.5|72493.9|72548.8|72494.4|72547.6|72493.1|76
1742507400000|2025-03-20 21:50:00|72548.4|72494.4|72547.3|72493.3|72549|72494.9|72547|72493|69
1742507700000|2025-03-20 21:55:00|72547.2|72493.5|72546.3|72496.7|72547.7|72504.1|72541.3|72493|46
1742508000000|2025-03-20 22:00:00|72543.5|72495.9|72560.8|72488.7|72566.9|72501.8|72538|72484.2|100
1742508300000|2025-03-20 22:05:00|72567.1|72488.8|72562.2|72492.1|72568.9|72498.1|72554.3|72480.1|55
1742508600000|2025-03-20 22:10:00|72561.4|72493.8|72539.7|72507|72561.4|72508.2|72539.7|72493.8|43
1742508900000|2025-03-20 22:15:00|72529.5|72507.1|72528.3|72516.3|72540.3|72517.5|72527.7|72504.8|46
1742509200000|2025-03-20 22:20:00|72528.8|72516.8|72526.2|72514.2|72537|72516.8|72525.6|72503.2|43
1742509500000|2025-03-20 22:25:00|72526.1|72514.1|72524.7|72512.7|72533.4|72514.3|72523.5|72502.8|33
1742509800000|2025-03-20 22:30:00|72533.8|72503.5|72528.8|72516.8|72537.5|72516.8|72524.1|72503.5|29
1742510100000|2025-03-20 22:35:00|72529.1|72517.1|72528.4|72516.4|72537.8|72517.1|72527|72505.4|26
1742510400000|2025-03-20 22:40:00|72537.8|72506.9|72527.3|72515.3|72537.8|72517.2|72525.5|72504.3|41
1742510700000|2025-03-20 22:45:00|72526.5|72514.5|72525.2|72513.2|72526.8|72514.8|72525|72513|29
1742511000000|2025-03-20 22:50:00|72525.3|72513.3|72526.2|72514.2|72527|72515|72525.2|72513.2|24
1742511300000|2025-03-20 22:55:00|72526|72514|72527.6|72515.6|72537.5|72517.2|72525.3|72506.4|32
1742511600000|2025-03-20 23:00:00|72527.7|72515.7|72527.2|72515.2|72528.7|72516.7|72526.7|72514.7|29
1742511900000|2025-03-20 23:05:00|72527.1|72515.1|72529.3|72517.3|72530.4|72518.4|72527.1|72515.1|39
1742512200000|2025-03-20 23:10:00|72530.1|72518.1|72528.6|72516.6|72530.4|72518.4|72528.6|72516.6|30
1742512500000|2025-03-20 23:15:00|72528.1|72516.1|72528.2|72516.2|72530.9|72518.9|72528|72516|64
1742512800000|2025-03-20 23:20:00|72529.2|72517.2|72530|72518|72530.9|72518.9|72528|72516|60
1742513100000|2025-03-20 23:25:00|72530.1|72518.1|72547.8|72507.5|72552.7|72519.8|72529.1|72501.6|80
1742513400000|2025-03-20 23:30:00|72548.5|72504.8|72528|72516|72550.2|72522.9|72524.8|72503.4|164
1742513700000|2025-03-20 23:35:00|72529.5|72517.5|72528.1|72516.1|72530.7|72518.7|72526.5|72514.5|41
1742514000000|2025-03-20 23:40:00|72527.7|72515.7|72529.8|72517.8|72531.8|72519.8|72527.2|72515.2|45
1742514300000|2025-03-20 23:45:00|72529.5|72517.5|72528.3|72516.3|72530.2|72518.2|72520.3|72508.3|115
1742514600000|2025-03-20 23:50:00|72528.2|72516.2|72530|72518|72532.5|72520.5|72527.5|72515.5|99
1742514900000|2025-03-20 23:55:00|72531.3|72519.3|72538.9|72526.9|72539.5|72527.5|72530.6|72518.6|76
1742515200000|2025-03-21 00:00:00|72538.7|72526.7|72531.7|72519.7|72538.7|72526.7|72530.5|72518.5|180
1742515500000|2025-03-21 00:05:00|72531.9|72519.9|72532.1|72520.1|72534.9|72522.9|72523.7|72511.7|177
1742515800000|2025-03-21 00:10:00|72531.9|72519.9|72537.1|72525.1|72541.2|72529.2|72531.7|72519.7|166
1742516100000|2025-03-21 00:15:00|72536.3|72524.3|72545.2|72533.2|72545.2|72533.2|72536.3|72524.3|156
1742516400000|2025-03-21 00:20:00|72543.4|72531.4|72537.4|72525.4|72549.3|72537.3|72536.7|72524.7|186
1742516700000|2025-03-21 00:25:00|72536.9|72524.9|72533|72521|72537.3|72525.3|72532.1|72520.1|155
1742517000000|2025-03-21 00:30:00|72532.9|72520.9|72527.8|72515.8|72533.1|72521.1|72526.9|72514.9|205
1742517300000|2025-03-21 00:35:00|72528.3|72516.3|72530.4|72518.4|72537.2|72525.2|72527.6|72515.6|229
1742517600000|2025-03-21 00:40:00|72531.4|72519.4|72524.2|72512.2|72534|72522|72518.2|72506.2|245
1742517900000|2025-03-21 00:45:00|72523.8|72511.8|72523.1|72511.1|72526.2|72514.2|72519.7|72507.7|333
1742518200000|2025-03-21 00:50:00|72523.4|72511.4|72529.9|72517.9|72532.5|72520.5|72517.5|72505.5|415
1742518500000|2025-03-21 00:55:00|72530.6|72518.6|72521|72509|72530.6|72518.6|72511.1|72499.1|409
1742518800000|2025-03-21 01:00:00|72517.9|72511.9|72518.5|72512.5|72525.3|72516.5|72512.2|72504.2|380
1742519100000|2025-03-21 01:05:00|72518.7|72512.7|72536.8|72530.8|72541.2|72530.9|72518.7|72512.7|301
1742519400000|2025-03-21 01:10:00|72536.5|72530.5|72540.6|72528.6|72545.1|72534.7|72531.6|72522.4|339
1742519700000|2025-03-21 01:15:00|72541|72529|72546.4|72534.4|72550.5|72538.5|72534.2|72522.2|420
1742520000000|2025-03-21 01:20:00|72546|72534|72528.4|72516.4|72547.6|72536.9|72526.6|72514.6|350
1742520300000|2025-03-21 01:25:00|72527.9|72515.9|72539.6|72533.6|72545.2|72536.9|72527.4|72515.4|298
1742520600000|2025-03-21 01:30:00|72539.4|72533.4|72535.3|72523.3|72548.4|72538.2|72532.1|72520.1|434
1742520900000|2025-03-21 01:35:00|72535.5|72523.5|72532.5|72520.5|72537.7|72529.2|72527.4|72519.2|316
1742521200000|2025-03-21 01:40:00|72532.4|72520.4|72528.4|72522.4|72534.8|72528.2|72527.4|72520.3|343
1742521500000|2025-03-21 01:45:00|72528.3|72522.3|72546.9|72534.9|72553.1|72543.2|72527.7|72521.7|455
1742521800000|2025-03-21 01:50:00|72546.8|72534.8|72501.2|72495.2|72547|72535|72498.2|72492.2|548
1742522100000|2025-03-21 01:55:00|72501.3|72495.3|72492.4|72480.4|72501.9|72495.9|72484.6|72478.4|515
1742522400000|2025-03-21 02:00:00|72491.9|72479.9|72490|72484|72501.2|72492.8|72484.5|72476.7|426
1742522700000|2025-03-21 02:05:00|72490.1|72484.1|72478|72472|72490.2|72484.2|72469.6|72458.9|430
1742523000000|2025-03-21 02:10:00|72478.1|72472.1|72488|72482|72490.4|72484.4|72476.8|72470.8|360
1742523300000|2025-03-21 02:15:00|72486.2|72480.2|72493|72481|72493.2|72485.7|72481.6|72475.6|325
1742523600000|2025-03-21 02:20:00|72492.9|72480.9|72510.6|72498.6|72510.6|72502.4|72491.3|72479.3|420
1742523900000|2025-03-21 02:25:00|72510.8|72498.8|72500.9|72494.9|72513.2|72505.4|72500.7|72494.7|316
1742524200000|2025-03-21 02:30:00|72501.5|72495.5|72509.1|72503.1|72510.3|72504.3|72496.2|72490.2|387
1742524500000|2025-03-21 02:35:00|72509.4|72503.4|72508.8|72502.8|72512.4|72506.4|72502.3|72496.3|326
1742524800000|2025-03-21 02:40:00|72508.7|72502.7|72514.8|72508.8|72518.7|72512.7|72504.1|72498.1|346
1742525100000|2025-03-21 02:45:00|72514.7|72508.7|72527.9|72521.9|72533|72524.7|72510.3|72504.3|416
1742525400000|2025-03-21 02:50:00|72526.9|72520.9|72526.7|72514.7|72532.2|72526.2|72519.6|72511|342
1742525700000|2025-03-21 02:55:00|72526.6|72514.6|72534.9|72528.9|72539.8|72533.8|72526.4|72514.4|431
1742526000000|2025-03-21 03:00:00|72535.1|72529.1|72525.7|72519.7|72540.5|72534.5|72525.7|72516.2|430
1742526300000|2025-03-21 03:05:00|72525.5|72519.5|72522.9|72510.9|72529.9|72521|72519.2|72508.8|395
1742526600000|2025-03-21 03:10:00|72522.8|72510.8|72520.7|72514.7|72524.5|72516|72516.3|72509.1|289
1742526900000|2025-03-21 03:15:00|72520.6|72514.6|72531.3|72525.3|72535.4|72527.5|72520|72514|314
1742527200000|2025-03-21 03:20:00|72532.2|72526.2|72536.2|72530.2|72538.6|72532.6|72529.4|72523.4|289
1742527500000|2025-03-21 03:25:00|72536.1|72530.1|72540.7|72528.7|72541.5|72535.5|72532.3|72524.4|360
1742527800000|2025-03-21 03:30:00|72540.5|72528.5|72542.7|72536.7|72544.8|72537.8|72537.9|72528.5|261
1742528100000|2025-03-21 03:35:00|72542.6|72536.6|72545.7|72533.7|72547|72538.6|72540.6|72531.5|213
1742528400000|2025-03-21 03:40:00|72545.5|72533.5|72565.6|72559.6|72568.6|72562.6|72540.1|72531.6|338
1742528700000|2025-03-21 03:45:00|72565.7|72559.7|72564.3|72558.3|72570.4|72562.5|72563.1|72554.5|293
1742529000000|2025-03-21 03:50:00|72564.2|72558.2|72566.6|72560.6|72569.1|72563.1|72561.3|72554.1|200
1742529300000|2025-03-21 03:55:00|72566.5|72560.5|72569.9|72563.9|72581.7|72574.5|72566.2|72557|278
1742529600000|2025-03-21 04:00:00|72569.8|72563.8|72584.8|72572.8|72584.8|72576.3|72565.3|72559.3|343
1742529900000|2025-03-21 04:05:00|72584.6|72572.6|72577.6|72571.6|72585.1|72575.6|72577.2|72571.2|168
1742530200000|2025-03-21 04:10:00|72577.5|72571.5|72591.1|72579.1|72593.5|72585.5|72577.5|72571.5|213
1742530500000|2025-03-21 04:15:00|72591.2|72579.2|72591.9|72579.9|72599|72589.2|72589.9|72579.2|278
1742530800000|2025-03-21 04:20:00|72592.1|72580.1|72588.6|72582.6|72594.3|72583.9|72586.3|72576.8|196
1742531100000|2025-03-21 04:25:00|72589|72583|72592.7|72586.7|72594.7|72588.7|72588.3|72578.5|188
1742531400000|2025-03-21 04:30:00|72592.5|72586.5|72580.8|72574.8|72598.9|72586.9|72579.6|72573.6|235
1742531700000|2025-03-21 04:35:00|72580.7|72574.7|72589.4|72583.4|72590.1|72584.1|72575.1|72569.1|247
1742532000000|2025-03-21 04:40:00|72589.3|72583.3|72587.5|72575.5|72593.4|72584.9|72583.8|72574.3|235
1742532300000|2025-03-21 04:45:00|72584.5|72578.5|72580.2|72568.2|72584.6|72578.6|72568.3|72559.4|232
1742532600000|2025-03-21 04:50:00|72580.1|72568.1|72575.8|72563.8|72584.8|72574.7|72570.2|72561.9|251
1742532900000|2025-03-21 04:55:00|72575.4|72563.4|72573|72567|72581.1|72571.4|72572.2|72561.4|219
1742533200000|2025-03-21 05:00:00|72572.9|72566.9|72573.2|72567.2|72582.5|72572.5|72572|72563.3|335
1742533500000|2025-03-21 05:05:00|72573.4|72567.4|72582.6|72576.6|72585.2|72579.2|72573.4|72567.4|281
1742533800000|2025-03-21 05:10:00|72582.8|72576.8|72583.6|72577.6|72585.1|72579.1|72580.8|72574.8|166
1742534100000|2025-03-21 05:15:00|72584.1|72578.1|72569.5|72563.5|72584.3|72578.3|72568|72558.4|231
1742534400000|2025-03-21 05:20:00|72568.3|72562.3|72586.9|72580.9|72587.9|72581.9|72567.5|72561.5|283
1742534700000|2025-03-21 05:25:00|72587|72581|72590.4|72584.4|72595.3|72586.4|72584|72578|255
1742535000000|2025-03-21 05:30:00|72589.7|72583.7|72580.6|72568.6|72589.8|72583.8|72570.7|72564.7|512
1742535300000|2025-03-21 05:35:00|72580.7|72568.7|72582.2|72576.2|72591.3|72582.9|72580.7|72568.7|367
1742535600000|2025-03-21 05:40:00|72582.1|72576.1|72588.9|72582.9|72589.7|72583.7|72579.7|72573.7|426
1742535900000|2025-03-21 05:45:00|72588.7|72582.7|72603.8|72597.8|72607.7|72598.9|72588.7|72579.1|463
1742536200000|2025-03-21 05:50:00|72604|72598|72566.2|72560.2|72607.1|72598|72566.1|72560.1|497
1742536500000|2025-03-21 05:55:00|72566.4|72560.4|72564.4|72558.4|72571.8|72565.8|72556.4|72549.1|776
1742536800000|2025-03-21 06:00:00|72564.9|72558.9|72563.7|72557.7|72580.9|72569.7|72563.6|72557.2|474
1742537100000|2025-03-21 06:05:00|72563.6|72557.6|72566.2|72560.2|72568.5|72562.5|72551.9|72545.9|448
1742537400000|2025-03-21 06:10:00|72565.7|72559.7|72567.9|72561.9|72572.6|72566.6|72564.5|72558.5|385
1742537700000|2025-03-21 06:15:00|72567.8|72561.8|72549.2|72543.2|72572.2|72565.7|72548.4|72542.4|383
1742538000000|2025-03-21 06:20:00|72549.3|72543.3|72540.8|72534.8|72552.5|72546.5|72538.9|72529.7|343
1742538300000|2025-03-21 06:25:00|72540.6|72534.6|72545.8|72539.8|72553.6|72547.6|72540.4|72530.9|383
1742538600000|2025-03-21 06:30:00|72545.2|72539.2|72536.4|72524.4|72546.9|72539.2|72532.8|72520.8|459
1742538900000|2025-03-21 06:35:00|72536.1|72524.1|72538.3|72532.3|72542.5|72533|72524.8|72513.4|439
1742539200000|2025-03-21 06:40:00|72538|72532|72532.5|72526.5|72541.3|72534.1|72531.7|72525.7|283
1742539500000|2025-03-21 06:45:00|72533.1|72527.1|72549|72537|72550.2|72541.5|72533.1|72524.9|341
1742539800000|2025-03-21 06:50:00|72545.9|72539.9|72547.5|72541.5|72555.6|72547.4|72543.5|72534.5|418
1742540100000|2025-03-21 06:55:00|72548.1|72542.1|72525|72519|72550.5|72542.5|72514.6|72507.3|661
1742540400000|2025-03-21 07:00:00|72529.8|72517.8|72533.5|72527.5|72535.7|72529.7|72525.1|72517.8|489
1742540700000|2025-03-21 07:05:00|72533.3|72527.3|72526.2|72520.2|72538.4|72529.8|72522.6|72514.8|466
1742541000000|2025-03-21 07:10:00|72526.1|72520.1|72515.7|72509.7|72528.8|72520.9|72514|72508|422
1742541300000|2025-03-21 07:15:00|72515.9|72509.9|72522|72516|72537.1|72527.4|72515.2|72509.2|388
1742541600000|2025-03-21 07:20:00|72522.1|72516.1|72531.6|72525.6|72537.5|72531.5|72522.1|72516.1|363
1742541900000|2025-03-21 07:25:00|72531.5|72525.5|72525.8|72519.8|72540.4|72530.4|72525.4|72516.9|376
1742542200000|2025-03-21 07:30:00|72525.9|72519.9|72518.1|72512.1|72529.7|72521.6|72517|72510.6|334
1742542500000|2025-03-21 07:35:00|72518|72512|72504.8|72498.8|72518.5|72512.5|72501.7|72494.7|381
1742542800000|2025-03-21 07:40:00|72504.9|72498.9|72539.7|72527.7|72539.7|72527.8|72504.9|72498.9|380
1742543100000|2025-03-21 07:45:00|72540.2|72528.2|72535|72529|72540.3|72530.9|72527.8|72518.9|371
1742543400000|2025-03-21 07:50:00|72535.4|72529.4|72526.2|72520.2|72537.3|72530.6|72526.2|72520.2|310
1742543700000|2025-03-21 07:55:00|72526.1|72520.1|72529|72517|72537.4|72529.2|72523|72511.8|479
1742544000000|2025-03-21 08:00:00|72529.2|72517.2|72517.5|72511.5|72532.6|72523.4|72516.3|72507.1|476
1742544300000|2025-03-21 08:05:00|72517.3|72511.3|72537.4|72531.4|72538.7|72532.7|72517.3|72511.3|464
1742544600000|2025-03-21 08:10:00|72537.5|72531.5|72556.1|72550.1|72559.5|72551.7|72536.1|72530.1|397
1742544900000|2025-03-21 08:15:00|72554.2|72548.2|72559.6|72553.6|72560|72553.9|72546.5|72539.3|372
1742545200000|2025-03-21 08:20:00|72559.7|72553.7|72568.4|72562.4|72569.8|72563.8|72553.4|72547.4|451
1742545500000|2025-03-21 08:25:00|72568.5|72562.5|72564.9|72552.9|72570.8|72563.1|72561.1|72552.2|398
1742545800000|2025-03-21 08:30:00|72565|72553|72571.2|72565.2|72574.1|72566.8|72562.2|72553|360
1742546100000|2025-03-21 08:35:00|72571.1|72565.1|72568.7|72562.7|72574.3|72568.3|72567.5|72561.5|235
1742546400000|2025-03-21 08:40:00|72568.8|72562.8|72555.1|72549.1|72575.8|72567.3|72554.5|72547.1|363
1742546700000|2025-03-21 08:45:00|72555.2|72549.2|72548.5|72542.5|72556.9|72550.9|72547|72540.5|464
1742547000000|2025-03-21 08:50:00|72548.7|72542.7|72549.1|72543.1|72550.9|72544.9|72538.7|72532.7|364
1742547300000|2025-03-21 08:55:00|72549.2|72543.2|72556.1|72550.1|72556.8|72550.8|72548.5|72542.5|478
1742547600000|2025-03-21 09:00:00|72556.6|72550.6|72564|72558|72566.6|72560.6|72555.5|72549.5|353
1742547900000|2025-03-21 09:05:00|72564.1|72558.1|72567.9|72555.9|72570.8|72559.7|72562.2|72553.3|259
1742548200000|2025-03-21 09:10:00|72568|72556|72570.6|72558.6|72579.3|72571.3|72566.4|72555.8|361
1742548500000|2025-03-21 09:15:00|72570.1|72558.1|72568.1|72562.1|72575.8|72567.6|72567.5|72558.1|338
1742548800000|2025-03-21 09:20:00|72568|72562|72561.6|72549.6|72568.3|72562.3|72557.1|72548.5|313
1742549100000|2025-03-21 09:25:00|72560.6|72548.6|72557|72551|72560.9|72551.4|72550.8|72542.6|339
1742549400000|2025-03-21 09:30:00|72557.2|72551.2|72562.5|72550.5|72565.8|72559.3|72555.5|72547.8|370
1742549700000|2025-03-21 09:35:00|72562.4|72550.4|72566.4|72554.4|72569.1|72557.1|72561.2|72549.2|324
1742550000000|2025-03-21 09:40:00|72567|72555|72579.2|72567.2|72580.7|72570.6|72566.4|72554.7|321
1742550300000|2025-03-21 09:45:00|72579.1|72567.1|72579.7|72567.7|72579.9|72571.2|72573.5|72562.9|209
1742550600000|2025-03-21 09:50:00|72579.5|72567.5|72576.8|72570.8|72584.1|72575.5|72575|72567.5|322
1742550900000|2025-03-21 09:55:00|72576.5|72570.5|72586.7|72574.7|72588.4|72576.4|72576.4|72568.9|278
1742551200000|2025-03-21 10:00:00|72585.4|72573.4|72575.6|72569.6|72587.7|72575.7|72575.6|72566.5|202
1742551500000|2025-03-21 10:05:00|72575.7|72569.7|72570.1|72564.1|72580.8|72572.3|72566|72559|293
1742551800000|2025-03-21 10:10:00|72570.2|72564.2|72570.4|72564.4|72578.3|72571.9|72567.3|72560.1|269
1742552100000|2025-03-21 10:15:00|72566.7|72560.7|72565.2|72553.2|72569.5|72563.5|72559|72550|349
1742552400000|2025-03-21 10:20:00|72565.3|72553.3|72564.9|72552.9|72566.9|72557.1|72557.1|72545.1|310
1742552700000|2025-03-21 10:25:00|72565.2|72553.2|72565.9|72559.9|72571.1|72561.1|72561.7|72552.6|324
1742553000000|2025-03-21 10:30:00|72567|72561|72571.8|72565.8|72576.3|72566.4|72565.9|72556.1|312
1742553300000|2025-03-21 10:35:00|72574.9|72562.9|72581.7|72569.7|72581.8|72571.6|72568|72559.1|262
1742553600000|2025-03-21 10:40:00|72581.8|72569.8|72575.9|72563.9|72582.1|72572.1|72570.9|72563.4|194
1742553900000|2025-03-21 10:45:00|72576|72564|72566|72560|72576.2|72564.2|72557.3|72551.3|299
1742554200000|2025-03-21 10:50:00|72566.1|72560.1|72562.1|72550.1|72568.2|72562.2|72557.7|72549.6|227
1742554500000|2025-03-21 10:55:00|72562|72550|72552.2|72546.2|72562|72553.7|72550.7|72544.7|240
1742554800000|2025-03-21 11:00:00|72552.3|72546.3|72552.6|72546.6|72553.1|72547.1|72549|72543|267
1742555100000|2025-03-21 11:05:00|72552.7|72546.7|72543.7|72537.7|72553.1|72547.1|72543.5|72535.6|240
1742555400000|2025-03-21 11:10:00|72543.8|72537.8|72534.8|72528.8|72550.6|72544.6|72533.4|72527.4|268
1742555700000|2025-03-21 11:15:00|72534.7|72528.7|72527.3|72521.3|72535.1|72529.1|72525.3|72519.3|268
1742556000000|2025-03-21 11:20:00|72527.6|72521.6|72521.4|72515.4|72528|72522|72517.6|72511|377
1742556300000|2025-03-21 11:25:00|72521.5|72515.5|72514.4|72508.4|72521.8|72515.6|72508.7|72501.2|326
1742556600000|2025-03-21 11:30:00|72517.7|72505.7|72515.2|72509.2|72523.7|72512.5|72514.7|72505.2|266
1742556900000|2025-03-21 11:35:00|72515.3|72509.3|72525.8|72513.8|72527.4|72519.2|72514.8|72508|259
1742557200000|2025-03-21 11:40:00|72525.9|72513.9|72516.9|72504.9|72527.7|72519.1|72513.5|72503.9|214
1742557500000|2025-03-21 11:45:00|72516.7|72504.7|72519.1|72507.1|72520.2|72511.2|72512.2|72503.4|179
1742557800000|2025-03-21 11:50:00|72518.6|72506.6|72524.5|72512.5|72525.8|72515.8|72513.2|72505.6|189
1742558100000|2025-03-21 11:55:00|72523.6|72511.6|72515.5|72509.5|72523.6|72511.7|72511.9|72503.5|376
1742558400000|2025-03-21 12:00:00|72518.4|72506.4|72515.8|72509.8|72520.5|72513|72510|72502.6|382
1742558700000|2025-03-21 12:05:00|72515.5|72509.5|72510.2|72504.2|72515.5|72509.5|72510.1|72504.1|262
1742559000000|2025-03-21 12:10:00|72510.1|72504.1|72513.7|72507.7|72513.7|72507.7|72506.3|72500.3|267
1742559300000|2025-03-21 12:15:00|72514.3|72508.3|72520.2|72514.2|72523.1|72515|72513.7|72507.7|230
1742559600000|2025-03-21 12:20:00|72519.8|72513.8|72530.4|72518.4|72530.4|72521.1|72514.5|72505.5|305
1742559900000|2025-03-21 12:25:00|72530.3|72518.3|72530.9|72524.9|72536.6|72527.7|72529.4|72517.4|296
1742560200000|2025-03-21 12:30:00|72531.2|72525.2|72529.3|72523.3|72534|72528|72525.7|72519.7|346
1742560500000|2025-03-21 12:35:00|72528.8|72522.8|72537.3|72525.3|72540.7|72531.3|72528.2|72522.2|325
1742560800000|2025-03-21 12:40:00|72537.6|72525.6|72532.2|72526.2|72539.4|72530.4|72522.3|72516.3|396
1742561100000|2025-03-21 12:45:00|72531.8|72525.8|72528.5|72522.5|72538.8|72532.8|72527.7|72521.7|346
1742561400000|2025-03-21 12:50:00|72528.8|72522.8|72531.9|72525.9|72535|72529|72528|72522|272
1742561700000|2025-03-21 12:55:00|72532.2|72526.2|72530.1|72524.1|72535.5|72528.2|72527.6|72521.6|341
1742562000000|2025-03-21 13:00:00|72530.4|72524.4|72536.9|72530.9|72545|72539|72530.3|72524.3|440
1742562300000|2025-03-21 13:05:00|72536.8|72530.8|72548.7|72542.7|72551.4|72544.7|72532.4|72524.8|395
1742562600000|2025-03-21 13:10:00|72548.6|72542.6|72541.3|72535.3|72548.6|72542.6|72538.9|72532.9|309
1742562900000|2025-03-21 13:15:00|72541.2|72535.2|72540.6|72534.6|72541.7|72535.7|72535.6|72529.6|264
1742563200000|2025-03-21 13:20:00|72541|72535|72549.5|72537.5|72552.8|72543.9|72539.6|72533.6|333
1742563500000|2025-03-21 13:25:00|72549.4|72537.4|72552.7|72540.7|72553.5|72545.3|72544.3|72534.6|417
1742563800000|2025-03-21 13:30:00|72552.8|72540.8|72555.7|72543.7|72558.9|72551.4|72545.5|72538.4|494
1742564100000|2025-03-21 13:35:00|72555.9|72543.9|72560.7|72548.7|72564.9|72555.8|72552|72542.9|451
1742564400000|2025-03-21 13:40:00|72560.9|72548.9|72542.3|72536.3|72563.2|72551.2|72541.7|72535.7|430
1742564700000|2025-03-21 13:45:00|72542.4|72536.4|72556.3|72550.3|72559.9|72553.9|72541.3|72535.3|444
1742565000000|2025-03-21 13:50:00|72556.4|72550.4|72571.8|72565.8|72573.7|72567.7|72556.4|72550.4|404
1742565300000|2025-03-21 13:55:00|72571.3|72565.3|72570.8|72564.8|72581.7|72575.7|72569.6|72562.8|592
1742565600000|2025-03-21 14:00:00|72571.3|72565.3|72569.9|72557.9|72578.3|72569.3|72562|72552.6|609
1742565900000|2025-03-21 14:05:00|72570|72558|72578.3|72572.3|72581.7|72573.9|72568.6|72556.6|547
1742566200000|2025-03-21 14:10:00|72578.4|72572.4|72574.9|72568.9|72579.3|72573.3|72566.6|72557.6|499
1742566500000|2025-03-21 14:15:00|72574.5|72568.5|72559.8|72547.8|72580|72570.3|72559.8|72547.8|439
1742566800000|2025-03-21 14:20:00|72559.7|72547.7|72559.8|72553.8|72568.1|72560.6|72555.7|72543.7|484
1742567100000|2025-03-21 14:25:00|72559.9|72553.9|72563.5|72557.5|72567.4|72558.3|72556.2|72547.4|370
1742567400000|2025-03-21 14:30:00|72564.1|72558.1|72579.3|72573.3|72583.5|72574.8|72564.1|72558.1|465
1742567700000|2025-03-21 14:35:00|72579.4|72573.4|72572.9|72566.9|72583.9|72575|72571.1|72562.1|374
1742568000000|2025-03-21 14:40:00|72572.3|72566.3|72571.1|72559.1|72577.7|72569.4|72564.9|72555.7|384
1742568300000|2025-03-21 14:45:00|72570.6|72558.6|72567.9|72561.9|72575.4|72566.5|72563.5|72556.1|337
1742568600000|2025-03-21 14:50:00|72567.4|72561.4|72567.5|72561.5|72573|72567|72564.7|72558.7|393
1742568900000|2025-03-21 14:55:00|72567.6|72561.6|72574.8|72562.8|72574.8|72567.6|72567.6|72561.6|339
1742569200000|2025-03-21 15:00:00|72570.5|72564.5|72573.9|72567.9|72576.8|72568.4|72569.1|72560.9|347
1742569500000|2025-03-21 15:05:00|72573.8|72567.8|72576.7|72564.7|72578.2|72569.8|72570.5|72561.4|312
1742569800000|2025-03-21 15:10:00|72576.8|72564.8|72574.1|72568.1|72578.2|72570.5|72570.4|72561.2|276
1742570100000|2025-03-21 15:15:00|72574.9|72568.9|72574.8|72568.8|72581.9|72575.9|72572.6|72566.5|313
1742570400000|2025-03-21 15:20:00|72574.7|72568.7|72574.2|72568.2|72579.7|72573.7|72572.2|72566.2|326
1742570700000|2025-03-21 15:25:00|72574.3|72568.3|72569.3|72563.3|72574.3|72568.3|72568.1|72562.1|232
1742571000000|2025-03-21 15:30:00|72569.4|72563.4|72575.5|72569.5|72578.7|72572.7|72569.3|72563.3|246
1742571300000|2025-03-21 15:35:00|72575.3|72569.3|72568.1|72562.1|72575.9|72569.9|72562.5|72555.4|269
1742571600000|2025-03-21 15:40:00|72568.2|72562.2|72576.9|72564.9|72577.3|72567.3|72566.2|72560.2|339
1742571900000|2025-03-21 15:45:00|72576.5|72564.5|72590.2|72584.2|72592.1|72586.1|72573.3|72564.1|285
1742572200000|2025-03-21 15:50:00|72590.1|72584.1|72602.9|72590.9|72604.3|72597|72590.1|72584.1|552
1742572500000|2025-03-21 15:55:00|72598.2|72592.2|72575.7|72569.7|72601.5|72592.2|72562.3|72553.2|664
1742572800000|2025-03-21 16:00:00|72576|72570|72575.8|72569.8|72585.1|72576.8|72572.3|72562.5|678
1742573100000|2025-03-21 16:05:00|72575.3|72569.3|72589.3|72577.3|72589.3|72580.4|72574.8|72568.8|474
1742573400000|2025-03-21 16:10:00|72588.7|72576.7|72594.4|72582.4|72595|72583|72585.7|72574|376
1742573700000|2025-03-21 16:15:00|72594.3|72582.3|72582.2|72570.2|72595.9|72583.9|72580.6|72569.9|383
1742574000000|2025-03-21 16:20:00|72582.3|72570.3|72574|72568|72584.3|72578.3|72571.6|72565.6|315
1742574300000|2025-03-21 16:25:00|72574.1|72568.1|72574.6|72568.6|72576.8|72570.8|72566.9|72560.9|272
1742574600000|2025-03-21 16:30:00|72574.7|72568.7|72565.4|72559.4|72575.5|72569.5|72564.7|72556.1|350
1742574900000|2025-03-21 16:35:00|72565.3|72559.3|72574.3|72568.3|72575|72569|72564.6|72558.6|257
1742575200000|2025-03-21 16:40:00|72574.4|72568.4|72571.7|72565.7|72577.5|72571.5|72570.6|72564.6|244
1742575500000|2025-03-21 16:45:00|72571.8|72565.8|72574.1|72568.1|72575.2|72569.2|72570.6|72564.6|224
1742575800000|2025-03-21 16:50:00|72573.9|72567.9|72582|72576|72588.8|72579.5|72571.7|72565.7|251
1742576100000|2025-03-21 16:55:00|72581.9|72575.9|72582|72576|72587.9|72581.9|72581.3|72575.3|410
1742576400000|2025-03-21 17:00:00|72582.1|72576.1|72592.1|72586.1|72592.3|72586.3|72582|72574.7|406
1742576700000|2025-03-21 17:05:00|72591.3|72585.3|72601.2|72595.2|72606.3|72597.7|72591.3|72585.3|279
1742577000000|2025-03-21 17:10:00|72601.1|72595.1|72600.8|72588.8|72606.3|72599.4|72599.1|72588.8|242
1742577300000|2025-03-21 17:15:00|72600.9|72588.9|72601.3|72589.3|72602.2|72590.2|72596.9|72584.9|192
1742577600000|2025-03-21 17:20:00|72601.4|72589.4|72598.4|72586.4|72601.7|72589.7|72591.5|72579.5|210
1742577900000|2025-03-21 17:25:00|72598.3|72586.3|72594.9|72582.9|72598.3|72589|72590.2|72581.2|179
1742578200000|2025-03-21 17:30:00|72596|72584|72597.8|72585.8|72598.8|72587.4|72593.3|72582.4|244
1742578500000|2025-03-21 17:35:00|72597.9|72585.9|72595.5|72583.5|72600.1|72590.7|72589.8|72581|220
1742578800000|2025-03-21 17:40:00|72595.6|72583.6|72585.2|72573.2|72596.1|72585.6|72584.3|72572.3|195
1742579100000|2025-03-21 17:45:00|72584.9|72572.9|72572.3|72566.3|72587|72577.9|72570.8|72564.8|288
1742579400000|2025-03-21 17:50:00|72572.5|72566.5|72573|72567|72579|72569.7|72567.5|72561.1|250
1742579700000|2025-03-21 17:55:00|72573.7|72567.7|72580.2|72574.2|72585.3|72575.4|72573.1|72564.5|339
1742580000000|2025-03-21 18:00:00|72580.4|72574.4|72581.4|72569.4|72583.6|72574.4|72574.9|72562.9|265
1742580300000|2025-03-21 18:05:00|72581.1|72569.1|72587.7|72575.7|72589.1|72577.1|72580|72568|222
1742580600000|2025-03-21 18:10:00|72587.8|72575.8|72590.5|72578.5|72591.4|72579.4|72584.7|72572.7|218
1742580900000|2025-03-21 18:15:00|72590.6|72578.6|72593.7|72581.7|72594.9|72582.9|72585.5|72573.5|229
1742581200000|2025-03-21 18:20:00|72593.8|72581.8|72598.7|72586.7|72600.2|72588.2|72593.4|72581.4|221
1742581500000|2025-03-21 18:25:00|72598.6|72586.6|72592.3|72580.3|72599.4|72587.4|72591|72579|173
1742581800000|2025-03-21 18:30:00|72592.5|72580.5|72593.1|72581.1|72598.4|72588.4|72590.4|72579.6|196
1742582100000|2025-03-21 18:35:00|72593.7|72581.7|72589.4|72583.4|72593.8|72584.4|72585.4|72578.4|146
1742582400000|2025-03-21 18:40:00|72589.1|72583.1|72588|72582|72592.8|72583.9|72585.4|72576.2|182
1742582700000|2025-03-21 18:45:00|72590.6|72578.6|72579.2|72573.2|72593.3|72584.2|72579.1|72573.1|218
1742583000000|2025-03-21 18:50:00|72579.1|72573.1|72578.6|72572.6|72586.8|72576.1|72575.8|72569.8|178
1742583300000|2025-03-21 18:55:00|72578.7|72572.7|72580.1|72574.1|72584.8|72575.9|72575.5|72567.4|221
1742583600000|2025-03-21 19:00:00|72579.8|72573.8|72571.3|72565.3|72579.8|72573.8|72571.3|72565.3|255
1742583900000|2025-03-21 19:05:00|72571.4|72565.4|72574.4|72568.4|72574.6|72568.6|72570.9|72564.9|133
1742584200000|2025-03-21 19:10:00|72574.5|72568.5|72578.4|72572.4|72579.1|72573.1|72573.4|72567.4|160
1742584500000|2025-03-21 19:15:00|72578.5|72572.5|72578.2|72572.2|72581.5|72575.5|72578.1|72572.1|142
1742584800000|2025-03-21 19:20:00|72578.8|72572.8|72580.4|72574.4|72581.6|72574.5|72576.8|72569|151
1742585100000|2025-03-21 19:25:00|72580.6|72574.6|72582.1|72570.1|72585.1|72576.4|72577.1|72567.8|150
1742585400000|2025-03-21 19:30:00|72582|72570|72575.9|72569.9|72583.5|72574.3|72572.9|72564.2|157
1742585700000|2025-03-21 19:35:00|72576|72570|72584|72572|72584|72574.7|72575.4|72566.5|116
1742586000000|2025-03-21 19:40:00|72583.9|72571.9|72585.4|72573.4|72586|72576.6|72582.4|72570.4|86
1742586300000|2025-03-21 19:45:00|72582.4|72576.4|72583|72571|72586.3|72576.4|72581.3|72569.3|84
1742586600000|2025-03-21 19:50:00|72582.9|72570.9|72583.1|72577.1|72586|72577.8|72581.2|72570.6|87
1742586900000|2025-03-21 19:55:00|72583.2|72577.2|72581.4|72575.4|72586.9|72578.4|72581.4|72574.5|138
1742587200000|2025-03-21 20:00:00|72582.2|72576.2|72589.2|72577.2|72589.6|72577.6|72581.1|72572.4|217
1742587500000|2025-03-21 20:05:00|72588.9|72576.9|72591.7|72579.7|72592|72580|72587|72575|183
1742587800000|2025-03-21 20:10:00|72590.4|72578.4|72586.8|72574.8|72591.8|72579.8|72585.2|72573.2|325
1742588100000|2025-03-21 20:15:00|72586.9|72574.9|72589|72577|72590.4|72578.4|72584.9|72572.9|229
1742588400000|2025-03-21 20:20:00|72587.1|72575.1|72588.1|72576.1|72590|72578|72584.5|72572.5|234
1742588700000|2025-03-21 20:25:00|72587.9|72575.9|72585.7|72573.7|72589|72577|72585.7|72573.7|219
1742589000000|2025-03-21 20:30:00|72587|72575|72589.7|72577.7|72596.8|72584.8|72584.2|72572.2|346
1742589300000|2025-03-21 20:35:00|72589.6|72577.6|72586|72574|72591.4|72579.4|72584.3|72572.3|307
1742589600000|2025-03-21 20:40:00|72586.1|72574.1|72585|72573|72590.5|72578.5|72584.6|72572.6|178
1742589900000|2025-03-21 20:45:00|72585.1|72573.1|72587.4|72575.4|72589.5|72577.5|72585.1|72573.1|175
1742590200000|2025-03-21 20:50:00|72587.6|72575.6|72584.3|72572.3|72588.7|72576.7|72583.8|72571.8|88
1742590500000|2025-03-21 20:55:00|72583.7|72571.7|72584.5|72572.5|72588.7|72576.7|72575.1|72563.1|186
1742763600000|2025-03-23 21:00:00|72616.6|72536|72616.8|72531.5|72616.8|72536.1|72616.5|72531.5|5
1742763900000|2025-03-23 21:05:00|72634.6|72531.8|72616.8|72531.8|72637.1|72531.8|72616.8|72514|4
1742764200000|2025-03-23 21:10:00|72616.7|72535.4|72635.8|72516.3|72637.1|72535.4|72616.7|72515.3|11
1742764500000|2025-03-23 21:15:00|72616.3|72516.2|72635.9|72516|72635.9|72534.4|72616.3|72516|6
1742764800000|2025-03-23 21:20:00|72635.8|72516.9|72635.8|72516.7|72635.8|72516.9|72635.8|72516.7|4
1742765100000|2025-03-23 21:25:00|72635.7|72535.4|72616.2|72534.9|72635.7|72535.4|72616.1|72516.4|5
1742765400000|2025-03-23 21:30:00|72616.3|72534.5|72635.8|72516.1|72635.8|72534.5|72616.3|72516.1|8
1742765700000|2025-03-23 21:35:00|72616.4|72516|72635.8|72516|72635.8|72533.8|72616.4|72516|3
1742766000000|2025-03-23 21:40:00|72634.8|72515.8|72615.4|72534.5|72634.8|72534.5|72615.4|72515.8|3
1742766300000|2025-03-23 21:45:00|72615.3|72537.2|72634.7|72517.9|72634.7|72537.3|72615.1|72517.9|8
1742766600000|2025-03-23 21:50:00|72618.4|72534.3|72618.3|72534.3|72618.4|72534.5|72618.3|72534.1|7
1742766900000|2025-03-23 21:55:00|72618.4|72534.2|72615.1|72537.6|72618.4|72537.6|72615.1|72534.1|7
1742767200000|2025-03-23 22:00:00|72616.7|72527.3|72622.9|72529.3|72626.5|72537.2|72614.8|72523.6|24
1742767500000|2025-03-23 22:05:00|72624.8|72526.5|72623.3|72528.6|72625.7|72532.1|72620.9|72525.2|11
1742767800000|2025-03-23 22:10:00|72625.7|72525.2|72617.7|72533.9|72635.4|72545.7|72606.5|72516.4|33
1742768100000|2025-03-23 22:15:00|72603.8|72547|72598.6|72552.6|72614.2|72552.6|72598.5|72536.1|39
1742768400000|2025-03-23 22:20:00|72607.4|72543.5|72603.9|72554.2|72607.4|72557.8|72598.6|72543.5|70
1742768700000|2025-03-23 22:25:00|72604.1|72554.1|72604.1|72547.4|72615|72554.1|72599|72530.7|27
1742769000000|2025-03-23 22:30:00|72598.8|72553.1|72603.7|72554.6|72604.7|72554.6|72594.7|72545.8|66
1742769300000|2025-03-23 22:35:00|72616.4|72533|72599.1|72553.1|72616.9|72556.2|72596.6|72532.2|39
1742769600000|2025-03-23 22:40:00|72599.4|72553.5|72583.6|72547.1|72616.6|72555.5|72583.6|72533.6|83
1742769900000|2025-03-23 22:45:00|72583.7|72547.3|72576.5|72545.5|72585.4|72554.9|72566.5|72544.4|90
1742770200000|2025-03-23 22:50:00|72576.4|72545.4|72557.6|72524.4|72576.7|72554.8|72553.1|72514.7|111
1742770500000|2025-03-23 22:55:00|72557.5|72524.5|72549.2|72510|72562|72534.7|72545.1|72506.3|155
1742770800000|2025-03-23 23:00:00|72548.9|72509.9|72534.7|72522.7|72554.6|72523.9|72534.7|72507.6|52
1742771100000|2025-03-23 23:05:00|72543.9|72513.5|72527.1|72515.1|72544.2|72524.4|72523.3|72505.7|86
1742771400000|2025-03-23 23:10:00|72527.5|72515.5|72512.8|72500.8|72528.6|72516.6|72512.7|72500.7|76
1742771700000|2025-03-23 23:15:00|72512.7|72500.7|72508.9|72496.9|72513|72501|72508.8|72496.8|20
1742772000000|2025-03-23 23:20:00|72499.7|72487.7|72501.7|72489.7|72515.4|72494.5|72497.4|72477.6|98
1742772300000|2025-03-23 23:25:00|72501.9|72489.9|72498.3|72486.3|72508.9|72490.3|72498.2|72477|37
1742772600000|2025-03-23 23:30:00|72508.7|72477.2|72523.6|72489.1|72525.2|72496.1|72497.3|72477.2|162
1742772900000|2025-03-23 23:35:00|72523.7|72489.3|72522.5|72488.8|72530.3|72500.1|72509.4|72482.1|125
1742773200000|2025-03-23 23:40:00|72522.4|72489.4|72507.2|72495.2|72530.9|72499.7|72504.8|72480.7|60
1742773500000|2025-03-23 23:45:00|72507.5|72495.5|72502.1|72490.1|72508.7|72496.7|72494.8|72482.8|147
1742773800000|2025-03-23 23:50:00|72501.7|72489.7|72506.9|72494.9|72509.8|72497.8|72501.4|72489.4|140
1742774100000|2025-03-23 23:55:00|72506.8|72494.8|72509.5|72497.5|72510.1|72498.1|72505.5|72493.5|103
1742774400000|2025-03-24 00:00:00|72509.4|72497.4|72486|72474|72510.8|72498.8|72484.2|72472.2|309
1742774700000|2025-03-24 00:05:00|72485.8|72473.8|72503.5|72491.5|72504.5|72492.5|72481.5|72469.5|186
1742775000000|2025-03-24 00:10:00|72503.7|72491.7|72503.3|72491.3|72508.7|72496.7|72493.3|72481.3|256
1742775300000|2025-03-24 00:15:00|72503.2|72491.2|72508.3|72496.3|72511.9|72499.9|72499.5|72487.5|221
1742775600000|2025-03-24 00:20:00|72508.2|72496.2|72519.4|72507.4|72519.4|72507.4|72506.5|72494.5|168
1742775900000|2025-03-24 00:25:00|72519.3|72507.3|72519.8|72507.8|72520.9|72508.9|72515.3|72503.3|165
1742776200000|2025-03-24 00:30:00|72520.9|72508.9|72539.4|72527.4|72539.4|72527.4|72519|72507|237
1742776500000|2025-03-24 00:35:00|72539.5|72527.5|72541.9|72529.9|72546.4|72534.4|72538|72526|129
1742776800000|2025-03-24 00:40:00|72542|72530|72545.5|72533.5|72553.1|72541.1|72542|72530|177
1742777100000|2025-03-24 00:45:00|72543.3|72531.3|72543.7|72537.7|72551|72539|72537.6|72528.3|238
1742777400000|2025-03-24 00:50:00|72543.8|72537.8|72549.7|72537.7|72553|72544.8|72540.7|72531.6|297
1742777700000|2025-03-24 00:55:00|72551.8|72539.8|72533.7|72521.7|72555.1|72543.1|72526.7|72518.8|572
1742778000000|2025-03-24 01:00:00|72534.3|72522.3|72536|72530|72546.1|72539.7|72530.2|72521.7|438
1742778300000|2025-03-24 01:05:00|72536.3|72530.3|72537.6|72531.6|72546.1|72537.9|72533.5|72524.8|396
1742778600000|2025-03-24 01:10:00|72536.3|72530.3|72544.2|72532.2|72548.5|72540.8|72536.3|72530.3|255
1742778900000|2025-03-24 01:15:00|72544.4|72532.4|72573.1|72561.1|72573.3|72561.3|72538.5|72529.2|590
1742779200000|2025-03-24 01:20:00|72573|72561|72599.8|72587.8|72606.7|72595|72573|72561|454
1742779500000|2025-03-24 01:25:00|72599.3|72587.3|72623.5|72617.5|72625.2|72618.7|72595.5|72587.3|473
1742779800000|2025-03-24 01:30:00|72622.8|72616.8|72612.5|72606.5|72627.2|72621.2|72606.5|72597.6|603
1742780100000|2025-03-24 01:35:00|72612.6|72606.6|72615.1|72609.1|72624.8|72618.8|72611.5|72605.5|410
1742780400000|2025-03-24 01:40:00|72615.3|72609.3|72632.8|72626.8|72637|72629.1|72604.9|72598.9|514
1742780700000|2025-03-24 01:45:00|72632.9|72626.9|72646.1|72634.1|72656.8|72647.8|72630.6|72624.6|517
1742781000000|2025-03-24 01:50:00|72646.6|72634.6|72645.7|72639.7|72655.9|72649|72633.7|72624.7|447
1742781300000|2025-03-24 01:55:00|72645.6|72639.6|72639.9|72633.9|72648.7|72642.7|72630.6|72624.6|441
1742781600000|2025-03-24 02:00:00|72640.1|72634.1|72629.6|72623.6|72647.6|72641.6|72629.5|72623.5|507
1742781900000|2025-03-24 02:05:00|72630|72624|72626.7|72620.7|72645|72639|72624.1|72618.1|445
1742782200000|2025-03-24 02:10:00|72625.9|72619.9|72631.2|72625.2|72638.3|72630.4|72623.7|72617.7|482
1742782500000|2025-03-24 02:15:00|72631.1|72625.1|72636.9|72630.9|72638.7|72632.7|72626.7|72619.2|410
1742782800000|2025-03-24 02:20:00|72637.2|72631.2|72633|72627|72639.9|72633.9|72626.9|72619.2|327
1742783100000|2025-03-24 02:25:00|72632.2|72626.2|72619.1|72613.1|72632.8|72626.8|72617.4|72611.4|368
1742783400000|2025-03-24 02:30:00|72619.3|72613.3|72624.1|72618.1|72627.8|72621.8|72618.9|72612.9|399
1742783700000|2025-03-24 02:35:00|72624|72618|72621.4|72615.4|72628.3|72622.3|72614.9|72608.9|295
1742784000000|2025-03-24 02:40:00|72621.5|72615.5|72629.5|72623.5|72631.4|72625.4|72621.1|72615.1|256
1742784300000|2025-03-24 02:45:00|72629.8|72623.8|72639|72633|72645.9|72638.2|72629.8|72623.8|395
1742784600000|2025-03-24 02:50:00|72638.6|72632.6|72637.3|72631.3|72640.1|72634.1|72632.6|72626.6|346
1742784900000|2025-03-24 02:55:00|72637.6|72631.6|72641.7|72635.7|72646.2|72638.9|72637|72631|420
1742785200000|2025-03-24 03:00:00|72641.8|72635.8|72632.3|72626.3|72645.2|72639.2|72629.4|72623.4|389
1742785500000|2025-03-24 03:05:00|72632.4|72626.4|72637.4|72631.4|72644.4|72635.6|72629.9|72623.9|346
1742785800000|2025-03-24 03:10:00|72637.9|72631.9|72635.5|72623.5|72638.4|72632.4|72626.6|72618.7|357
1742786100000|2025-03-24 03:15:00|72635.4|72623.4|72648.7|72636.7|72653.1|72641.1|72633.8|72621.8|313
1742786400000|2025-03-24 03:20:00|72648.6|72636.6|72638.6|72632.6|72650.7|72640.8|72638.5|72632.5|245
1742786700000|2025-03-24 03:25:00|72638.7|72632.7|72641.9|72635.9|72642.2|72636.2|72632.5|72624.8|438
1742787000000|2025-03-24 03:30:00|72640.7|72634.7|72638.8|72632.8|72645|72638.8|72638.8|72630|361
1742787300000|2025-03-24 03:35:00|72638.9|72632.9|72635|72629|72641.7|72635.7|72633.4|72627.4|194
1742787600000|2025-03-24 03:40:00|72634.8|72628.8|72643.2|72637.2|72644.3|72638.3|72631.7|72625.7|290
1742787900000|2025-03-24 03:45:00|72643.3|72637.3|72647.6|72641.6|72654.5|72648.5|72642.8|72636.8|241
1742788200000|2025-03-24 03:50:00|72647.7|72641.7|72648.3|72642.3|72649.5|72643.5|72642.6|72636.6|185
1742788500000|2025-03-24 03:55:00|72648.5|72642.5|72647.5|72641.5|72648.9|72642.9|72640.3|72634.3|251
1742788800000|2025-03-24 04:00:00|72646.9|72640.9|72647.2|72641.2|72649.5|72643.5|72643.3|72637.3|221
1742789100000|2025-03-24 04:05:00|72647.1|72641.1|72648.1|72642.1|72648.2|72642.2|72645.1|72639.1|108
1742789400000|2025-03-24 04:10:00|72649.2|72643.2|72649|72643|72653.2|72647.2|72646.7|72639.5|151
1742789700000|2025-03-24 04:15:00|72649.5|72643.5|72648.3|72642.3|72649.6|72643.6|72644.4|72638.4|183
1742790000000|2025-03-24 04:20:00|72651.4|72639.4|72652.3|72640.3|72652.6|72643.6|72647|72637.4|148
1742790300000|2025-03-24 04:25:00|72652.2|72640.2|72650.8|72638.8|72653.4|72641.8|72647.6|72635.7|141
1742790600000|2025-03-24 04:30:00|72651.1|72639.1|72648.7|72642.7|72652.6|72642.8|72646.7|72635.4|171
1742790900000|2025-03-24 04:35:00|72648.6|72642.6|72646.1|72640.1|72648.7|72642.7|72642.6|72636.6|158
1742791200000|2025-03-24 04:40:00|72645.9|72639.9|72646.8|72640.8|72649.1|72643.1|72645.5|72639.5|125
1742791500000|2025-03-24 04:45:00|72646.7|72640.7|72639.6|72633.6|72646.9|72640.9|72638.9|72632.9|108
1742791800000|2025-03-24 04:50:00|72639.8|72633.8|72640.5|72634.5|72641.2|72635.2|72639.3|72633.3|89
1742792100000|2025-03-24 04:55:00|72640.8|72634.8|72638.4|72632.4|72646|72638.2|72637.3|72626.8|224
1742792400000|2025-03-24 05:00:00|72638|72632|72648.1|72642.1|72648.8|72642.8|72637.8|72631.8|432
1742792700000|2025-03-24 05:05:00|72648|72642|72646.7|72640.7|72650.9|72644.9|72644.2|72638.2|330
1742793000000|2025-03-24 05:10:00|72646.6|72640.6|72646.6|72640.6|72651.3|72645.3|72642.7|72636.7|337
1742793300000|2025-03-24 05:15:00|72646.8|72640.8|72644.2|72638.2|72649.8|72643.8|72643.5|72637.5|248
1742793600000|2025-03-24 05:20:00|72644|72638|72642.1|72636.1|72648.2|72642.2|72641.9|72635.9|189
1742793900000|2025-03-24 05:25:00|72641.4|72635.4|72637.6|72631.6|72644.3|72638.3|72636.7|72630.7|224
1742794200000|2025-03-24 05:30:00|72637.3|72631.3|72631.7|72625.7|72637.5|72631.5|72631.1|72625.1|295
1742794500000|2025-03-24 05:35:00|72631.3|72625.3|72631.8|72625.8|72633.6|72627.6|72623.8|72617.8|308
1742794800000|2025-03-24 05:40:00|72632|72626|72638.2|72632.2|72640.3|72634.3|72630.7|72624.7|332
1742795100000|2025-03-24 05:45:00|72638.3|72632.3|72635.7|72629.7|72641.5|72635.5|72633|72627|312
1742795400000|2025-03-24 05:50:00|72635.8|72629.8|72642.8|72636.8|72646.4|72638.2|72634.9|72624.3|320
1742795700000|2025-03-24 05:55:00|72642.9|72636.9|72642.1|72636.1|72653.7|72647.7|72631.7|72622.8|603
1742796000000|2025-03-24 06:00:00|72642.6|72636.6|72628.7|72622.7|72644|72638|72624.9|72618.9|461
1742796300000|2025-03-24 06:05:00|72628.4|72622.4|72635.5|72629.5|72637.6|72631.6|72626.9|72620.9|343
1742796600000|2025-03-24 06:10:00|72636|72630|72628.4|72622.4|72639.4|72631.1|72624|72618|361
1742796900000|2025-03-24 06:15:00|72628.3|72622.3|72617.2|72611.2|72629|72623|72615.4|72609.4|401
1742797200000|2025-03-24 06:20:00|72616.7|72610.7|72611|72605|72618.3|72612.3|72609|72601.8|472
1742797500000|2025-03-24 06:25:00|72610.5|72604.5|72605.6|72599.6|72611.7|72605.7|72604.2|72598.2|375
1742797800000|2025-03-24 06:30:00|72605.7|72599.7|72615.8|72603.8|72617.1|72610.2|72600.1|72594.1|395
1742798100000|2025-03-24 06:35:00|72615.7|72603.7|72610.8|72604.8|72615.8|72607.1|72603.5|72592.6|384
1742798400000|2025-03-24 06:40:00|72610.7|72604.7|72602.4|72596.4|72617.9|72607.6|72598.2|72591.6|367
1742798700000|2025-03-24 06:45:00|72602.3|72596.3|72606.9|72600.9|72611.8|72603.7|72600.4|72594.3|320
1742799000000|2025-03-24 06:50:00|72606.5|72600.5|72612.2|72606.2|72615.3|72608.6|72601.8|72595.8|349
1742799300000|2025-03-24 06:55:00|72613|72607|72611|72605|72617.3|72611.3|72607.9|72601.9|435
1742799600000|2025-03-24 07:00:00|72610.6|72604.6|72607.4|72601.4|72615.6|72609.6|72604.9|72598.9|448
1742799900000|2025-03-24 07:05:00|72607.5|72601.5|72603.3|72597.3|72610.5|72602.7|72602.6|72596.6|300
1742800200000|2025-03-24 07:10:00|72603.7|72597.7|72590.2|72584.2|72603.9|72597.9|72587.7|72581.7|447
1742800500000|2025-03-24 07:15:00|72590.3|72584.3|72582.5|72576.5|72599.7|72591|72582.1|72575.3|477
1742800800000|2025-03-24 07:20:00|72582.4|72576.4|72570.9|72564.9|72587.7|72578.8|72568.3|72562.3|447
1742801100000|2025-03-24 07:25:00|72570.7|72564.7|72575.4|72569.4|72576.5|72570.5|72564.9|72558.9|392
1742801400000|2025-03-24 07:30:00|72575.5|72569.5|72568.3|72562.3|72576.1|72570.1|72556.3|72550.3|481
1742801700000|2025-03-24 07:35:00|72568.2|72562.2|72584.4|72578.4|72586.1|72580.1|72568.2|72562.2|393
1742802000000|2025-03-24 07:40:00|72584.5|72578.5|72581.6|72575.6|72587.1|72580.2|72576.9|72569.4|389
1742802300000|2025-03-24 07:45:00|72582.1|72576.1|72581.3|72575.3|72589.3|72583.3|72579.1|72573.1|321
1742802600000|2025-03-24 07:50:00|72581.2|72575.2|72583.7|72577.7|72587|72580.3|72579.6|72573.6|328
1742802900000|2025-03-24 07:55:00|72583.6|72577.6|72577.2|72571.2|72584.5|72578.5|72575.2|72569.2|375
1742803200000|2025-03-24 08:00:00|72577.5|72571.5|72584.6|72572.6|72585.5|72573.5|72571.5|72562.7|375
1742803500000|2025-03-24 08:05:00|72584.5|72572.5|72579.2|72573.2|72584.5|72574.2|72568.9|72562.9|411
1742803800000|2025-03-24 08:10:00|72579.3|72573.3|72579|72573|72587.1|72581.1|72576.7|72570.7|327
1742804100000|2025-03-24 08:15:00|72578.8|72572.8|72572|72566|72582|72574.1|72571|72561.5|388
1742804400000|2025-03-24 08:20:00|72571.9|72565.9|72560.8|72554.8|72571.9|72565.9|72555.2|72544.3|447
1742804700000|2025-03-24 08:25:00|72561.1|72555.1|72558.4|72552.4|72562.9|72556.6|72555.4|72545|378
1742805000000|2025-03-24 08:30:00|72565.1|72559.1|72576.6|72570.6|72584|72575.8|72557.3|72548.6|560
1742805300000|2025-03-24 08:35:00|72576.5|72570.5|72584.6|72578.6|72585.8|72579.8|72575.5|72569.5|318
1742805600000|2025-03-24 08:40:00|72584.4|72578.4|72577.5|72565.5|72586.1|72580.1|72574.4|72564.5|340
1742805900000|2025-03-24 08:45:00|72578.6|72566.6|72587.4|72575.4|72587.9|72578.8|72575.1|72563.1|381
1742806200000|2025-03-24 08:50:00|72587.8|72575.8|72584.7|72578.7|72588.1|72580|72576.8|72570.8|289
1742806500000|2025-03-24 08:55:00|72584.9|72578.9|72589.9|72583.9|72594.1|72588.1|72584.8|72578.8|485
1742806800000|2025-03-24 09:00:00|72589|72583|72588.4|72582.4|72590.3|72584.3|72578.7|72572.7|397
1742807100000|2025-03-24 09:05:00|72588.5|72582.5|72612|72600|72616.8|72605.9|72588|72580.7|454
1742807400000|2025-03-24 09:10:00|72611.9|72599.9|72604.5|72598.5|72612.4|72601.6|72599.2|72593.2|355
1742807700000|2025-03-24 09:15:00|72605.1|72599.1|72614.4|72608.4|72621.6|72615.6|72605.1|72599.1|406
1742808000000|2025-03-24 09:20:00|72614.3|72608.3|72604.5|72598.5|72618.5|72612.5|72604.1|72598.1|257
1742808300000|2025-03-24 09:25:00|72604.7|72598.7|72614.5|72602.5|72614.5|72606|72599|72593|372
1742808600000|2025-03-24 09:30:00|72609|72603|72615.3|72609.3|72618.6|72612.6|72609|72597.3|479
1742808900000|2025-03-24 09:35:00|72615.8|72609.8|72613.6|72607.6|72621.5|72615.5|72610.5|72604.2|425
1742809200000|2025-03-24 09:40:00|72613.9|72607.9|72618.3|72612.3|72621.1|72614.1|72611.9|72605.9|352
1742809500000|2025-03-24 09:45:00|72618.4|72612.4|72613.7|72607.7|72624|72615.1|72610.4|72604.4|351
1742809800000|2025-03-24 09:50:00|72614.1|72608.1|72605.3|72599.3|72615.4|72609.4|72603.9|72597|232
1742810100000|2025-03-24 09:55:00|72606|72600|72615|72609|72616.8|72610.8|72606|72600|346
1742810400000|2025-03-24 10:00:00|72613.3|72607.3|72603.5|72597.5|72616.2|72610|72600.7|72594.7|350
1742810700000|2025-03-24 10:05:00|72602.6|72596.6|72594.5|72588.5|72603.7|72597.7|72587.7|72581.7|315
1742811000000|2025-03-24 10:10:00|72594.6|72588.6|72588.9|72582.9|72594.6|72588.6|72585.4|72579.4|219
1742811300000|2025-03-24 10:15:00|72590.6|72584.6|72577.8|72571.8|72590.9|72584.9|72577.6|72571.6|258
1742811600000|2025-03-24 10:20:00|72578.1|72572.1|72581.4|72575.4|72583.5|72577.5|72575|72569|229
1742811900000|2025-03-24 10:25:00|72581.5|72575.5|72572.6|72566.6|72582.9|72576.9|72572.1|72566.1|386
1742812200000|2025-03-24 10:30:00|72571.6|72565.6|72566.8|72560.8|72571.9|72565.9|72559.2|72553.2|373
1742812500000|2025-03-24 10:35:00|72566.9|72560.9|72569.9|72563.9|72570.9|72564.9|72563.9|72557.9|245
1742812800000|2025-03-24 10:40:00|72569.8|72563.8|72565.9|72553.9|72573.3|72567.3|72562.8|72553.6|206
1742813100000|2025-03-24 10:45:00|72565.8|72553.8|72565.1|72559.1|72570.8|72564.8|72563.2|72553.8|205
1742813400000|2025-03-24 10:50:00|72565|72559|72565.2|72553.2|72565.5|72559|72560.9|72552.4|175
1742813700000|2025-03-24 10:55:00|72565.5|72553.5|72564.1|72558.1|72569.5|72560.6|72562.3|72552.6|194
1742814000000|2025-03-24 11:00:00|72564.2|72558.2|72572.6|72560.6|72573.2|72562.4|72564.2|72556.3|253
1742814300000|2025-03-24 11:05:00|72572.8|72560.8|72568|72562|72572.9|72563.8|72566.3|72556.9|229
1742814600000|2025-03-24 11:10:00|72567.9|72561.9|72568.4|72556.4|72574.3|72568.1|72564.7|72556.2|194
1742814900000|2025-03-24 11:15:00|72568.7|72556.7|72571|72565|72573.1|72566.7|72565.4|72556.7|183
1742815200000|2025-03-24 11:20:00|72571.6|72565.6|72574.6|72562.6|72575.8|72567.1|72566.1|72560.1|214
1742815500000|2025-03-24 11:25:00|72575|72563|72581.3|72569.3|72581.6|72571|72571.7|72561.6|318
1742815800000|2025-03-24 11:30:00|72581.4|72569.4|72587.6|72575.6|72591.5|72579.5|72580.3|72568.3|341
1742816100000|2025-03-24 11:35:00|72587.5|72575.5|72588.6|72576.6|72590.7|72580.5|72582.8|72573.4|214
1742816400000|2025-03-24 11:40:00|72588.5|72576.5|72594.2|72582.2|72594.3|72584.9|72584.2|72574.8|210
1742816700000|2025-03-24 11:45:00|72594.3|72582.3|72595.1|72583.1|72597.5|72588.3|72587.8|72578.2|175
1742817000000|2025-03-24 11:50:00|72595|72583|72596.7|72590.7|72597.6|72591.4|72591.9|72581.5|214
1742817300000|2025-03-24 11:55:00|72597.4|72591.4|72612.1|72600.1|72613.2|72603.8|72594.9|72585.9|278
1742817600000|2025-03-24 12:00:00|72612.6|72600.6|72615.6|72609.6|72617.8|72609.9|72607.1|72597.2|291
1742817900000|2025-03-24 12:05:00|72618.5|72606.5|72616.2|72610.2|72619.3|72611.6|72606.6|72600.6|249
1742818200000|2025-03-24 12:10:00|72616.3|72610.3|72618|72606|72621.3|72613.9|72611.4|72603|203
1742818500000|2025-03-24 12:15:00|72618.3|72606.3|72620.5|72614.5|72623.1|72617.1|72611.8|72604.8|324
1742818800000|2025-03-24 12:20:00|72619.6|72613.6|72624.2|72612.2|72624.3|72615.4|72608.3|72599.6|352
1742819100000|2025-03-24 12:25:00|72624.3|72612.3|72611.4|72599.4|72624.3|72613.2|72606|72597.8|270
1742819400000|2025-03-24 12:30:00|72611.6|72599.6|72609.7|72603.7|72611.7|72604.7|72604.6|72598.6|283
1742819700000|2025-03-24 12:35:00|72609.8|72603.8|72616.3|72610.3|72616.3|72610.3|72606.1|72600.1|286
1742820000000|2025-03-24 12:40:00|72616.2|72610.2|72611.3|72605.3|72616.6|72610.6|72611.1|72605.1|259
1742820300000|2025-03-24 12:45:00|72611.2|72605.2|72602.7|72596.7|72611.8|72605.8|72601.5|72595.5|224
1742820600000|2025-03-24 12:50:00|72602.9|72596.9|72610.7|72604.7|72611.2|72605.2|72602.7|72596.7|258
1742820900000|2025-03-24 12:55:00|72610|72604|72594.7|72588.7|72610.9|72604.9|72591|72585|419
1742821200000|2025-03-24 13:00:00|72595.2|72589.2|72604.4|72598.4|72604.4|72598.4|72592.4|72586.4|441
1742821500000|2025-03-24 13:05:00|72604.6|72598.6|72607.3|72601.3|72609.5|72603.5|72603.9|72597.9|331
1742821800000|2025-03-24 13:10:00|72607.4|72601.4|72610.5|72604.5|72612|72606|72605.3|72599.3|330
1742822100000|2025-03-24 13:15:00|72610.4|72604.4|72612|72606|72623.5|72612.4|72610.3|72600.4|455
1742822400000|2025-03-24 13:20:00|72614.7|72602.7|72610.9|72604.9|72620.4|72610.7|72610.4|72601.6|289
1742822700000|2025-03-24 13:25:00|72611|72605|72610.4|72598.4|72614.7|72607|72606.1|72597.1|422
1742823000000|2025-03-24 13:30:00|72610.6|72598.6|72610.4|72598.4|72614.9|72604.9|72605.8|72594.9|433
1742823300000|2025-03-24 13:35:00|72610.6|72598.6|72606.9|72600.9|72613.5|72607.5|72605.6|72596.2|392
1742823600000|2025-03-24 13:40:00|72606.8|72600.8|72607.7|72595.7|72612.3|72603.6|72603.5|72595.3|320
1742823900000|2025-03-24 13:45:00|72611.1|72599.1|72620|72614|72642.8|72623|72607.7|72593.6|621
1742824200000|2025-03-24 13:50:00|72620.1|72614.1|72642.3|72630.3|72643.5|72632.7|72620|72614|507
1742824500000|2025-03-24 13:55:00|72642.5|72630.5|72638.7|72632.7|72643.5|72635.1|72634|72624.2|488
1742824800000|2025-03-24 14:00:00|72638.8|72632.8|72637.3|72625.3|72641.5|72634.9|72633|72624.4|394
1742825100000|2025-03-24 14:05:00|72637.2|72625.2|72623.6|72617.6|72638.8|72629|72622.7|72616.3|386
1742825400000|2025-03-24 14:10:00|72623.8|72617.8|72617|72611|72631.4|72620.7|72616|72606.8|473
1742825700000|2025-03-24 14:15:00|72616.8|72610.8|72613.9|72601.9|72622.9|72614.4|72610.5|72600.5|396
1742826000000|2025-03-24 14:20:00|72614.2|72602.2|72607.1|72601.1|72619.4|72613.4|72606.4|72600.4|443
1742826300000|2025-03-24 14:25:00|72607.2|72601.2|72618.2|72612.2|72622.3|72613.7|72605.4|72599.4|484
1742826600000|2025-03-24 14:30:00|72619.1|72613.1|72633.1|72627.1|72635|72629|72619.1|72613.1|463
1742826900000|2025-03-24 14:35:00|72633|72627|72629.6|72623.6|72634.3|72628.3|72627.3|72621.3|359
1742827200000|2025-03-24 14:40:00|72629.5|72623.5|72636.7|72630.7|72637.9|72631.9|72620.9|72613|421
1742827500000|2025-03-24 14:45:00|72636.8|72630.8|72648.8|72642.8|72653.6|72645.1|72636.4|72630.4|456
1742827800000|2025-03-24 14:50:00|72648.6|72642.6|72646.6|72634.6|72652|72643.5|72642.4|72633.6|371
1742828100000|2025-03-24 14:55:00|72647.2|72635.2|72644.5|72638.5|72654.5|72645.6|72644|72635.1|397
1742828400000|2025-03-24 15:00:00|72644.3|72638.3|72644.5|72638.5|72648.1|72642.1|72640.4|72631.7|362
1742828700000|2025-03-24 15:05:00|72645.6|72639.6|72649.8|72643.8|72652.3|72645.9|72644.8|72638.8|392
1742829000000|2025-03-24 15:10:00|72649.7|72643.7|72646.5|72640.5|72651.5|72644.4|72643.2|72633.5|334
1742829300000|2025-03-24 15:15:00|72646.7|72640.7|72636.1|72630.1|72647|72641|72634|72628|282
1742829600000|2025-03-24 15:20:00|72636.2|72630.2|72636.9|72630.9|72637|72631|72632.2|72626.2|235
1742829900000|2025-03-24 15:25:00|72636.5|72630.5|72638.9|72632.9|72643.3|72637.3|72636.3|72630.3|253
1742830200000|2025-03-24 15:30:00|72638.7|72632.7|72640.5|72634.5|72645.5|72637|72636.3|72627.3|316
1742830500000|2025-03-24 15:35:00|72640.1|72634.1|72630.4|72624.4|72640.5|72634.5|72630|72624|287
1742830800000|2025-03-24 15:40:00|72630.3|72624.3|72632|72626|72635.6|72628.5|72628.6|72622.6|270
1742831100000|2025-03-24 15:45:00|72632.2|72626.2|72637|72631|72640.3|72634.3|72632.2|72626.2|296
1742831400000|2025-03-24 15:50:00|72636.9|72630.9|72634.9|72628.9|72637.4|72631.4|72631.5|72625.5|356
1742831700000|2025-03-24 15:55:00|72634.4|72628.4|72647.9|72641.9|72651.9|72645.9|72634.3|72628.3|455
1742832000000|2025-03-24 16:00:00|72648.3|72642.3|72644.2|72638.2|72654.3|72645|72643.8|72634.7|409
1742832300000|2025-03-24 16:05:00|72644.5|72638.5|72635.7|72629.7|72644.9|72638.9|72634.8|72628.8|248
1742832600000|2025-03-24 16:10:00|72635.6|72629.6|72642.9|72636.9|72644.2|72638.2|72635.5|72629.5|218
1742832900000|2025-03-24 16:15:00|72643.1|72637.1|72643.4|72637.4|72650.7|72642.9|72642.4|72634.5|225
1742833200000|2025-03-24 16:20:00|72643.5|72637.5|72637.9|72631.9|72644.8|72638.8|72636.8|72630.8|192
1742833500000|2025-03-24 16:25:00|72638|72632|72648.4|72642.4|72648.4|72642.4|72637.1|72631.1|378
1742833800000|2025-03-24 16:30:00|72648.6|72642.6|72654.6|72648.6|72657|72648.6|72648|72642|279
1742834100000|2025-03-24 16:35:00|72654.7|72648.7|72668.2|72662.2|72670.9|72662.2|72651.3|72644|217
1742834400000|2025-03-24 16:40:00|72668|72662|72674.3|72662.3|72680|72668.4|72662.9|72656.9|443
1742834700000|2025-03-24 16:45:00|72674.6|72662.6|72665.2|72659.2|72675.2|72665.6|72664.3|72655.5|253
1742835000000|2025-03-24 16:50:00|72664.9|72658.9|72667.6|72655.6|72669.1|72660.1|72656.8|72648.1|274
1742835300000|2025-03-24 16:55:00|72668.1|72656.1|72669.7|72657.7|72673.3|72661.3|72662.9|72652.9|252
1742835600000|2025-03-24 17:00:00|72670.1|72658.1|72666.8|72654.8|72672.7|72660.7|72665.6|72653.6|326
1742835900000|2025-03-24 17:05:00|72666.7|72654.7|72667.4|72655.4|72669.1|72660.7|72664.6|72652.6|267
1742836200000|2025-03-24 17:10:00|72667|72655|72675.3|72663.3|72676.2|72664.2|72665.7|72653.7|201
1742836500000|2025-03-24 17:15:00|72674.9|72662.9|72670.9|72658.9|72676.3|72664.3|72669.5|72657.5|192
1742836800000|2025-03-24 17:20:00|72670.7|72658.7|72664.5|72658.5|72675|72665|72663.7|72654|228
1742837100000|2025-03-24 17:25:00|72664.4|72658.4|72659.7|72653.7|72667.5|72660.5|72659.6|72650.4|194
1742837400000|2025-03-24 17:30:00|72659.8|72653.8|72671|72665|72671.5|72665.5|72658.9|72649.8|194
1742837700000|2025-03-24 17:35:00|72670.8|72664.8|72676.3|72664.3|72682.6|72670.6|72667.4|72660.4|247
1742838000000|2025-03-24 17:40:00|72676|72664|72673.5|72661.5|72676.1|72669.1|72669.5|72661.3|161
1742838300000|2025-03-24 17:45:00|72673.4|72661.4|72672.9|72666.9|72678.8|72672.8|72663.3|72657.3|219
1742838600000|2025-03-24 17:50:00|72672.8|72666.8|72672.2|72666.2|72675.9|72667.4|72670|72663.1|136
1742838900000|2025-03-24 17:55:00|72672.1|72666.1|72671.3|72665.3|72676.6|72670.6|72670.7|72664.7|250
1742839200000|2025-03-24 18:00:00|72671.4|72665.4|72675.6|72669.6|72676|72670|72671.4|72665.4|165
1742839500000|2025-03-24 18:05:00|72675.5|72669.5|72673.9|72667.9|72680.4|72674.4|72672.6|72665.7|219
1742839800000|2025-03-24 18:10:00|72677.5|72665.5|72676.7|72670.7|72681.7|72675|72674.4|72665.4|161
1742840100000|2025-03-24 18:15:00|72676.8|72670.8|72669.4|72663.4|72678.6|72672.6|72669.1|72659.9|179
1742840400000|2025-03-24 18:20:00|72669.3|72663.3|72671.7|72665.7|72672.7|72665.8|72665.6|72657.1|171
1742840700000|2025-03-24 18:25:00|72671.8|72665.8|72669.1|72657.1|72675.1|72668.9|72668.3|72656.3|206
1742841000000|2025-03-24 18:30:00|72669.4|72657.4|72669.1|72657.1|72672.2|72662|72661.8|72653.7|198
1742841300000|2025-03-24 18:35:00|72669.2|72657.2|72660.9|72648.9|72670|72658|72654.2|72643.4|184
1742841600000|2025-03-24 18:40:00|72661.8|72649.8|72648|72636|72661.8|72649.8|72639|72630.7|574
1742841900000|2025-03-24 18:45:00|72647.5|72635.5|72642.5|72630.5|72655|72643|72639|72627|440
1742842200000|2025-03-24 18:50:00|72642.3|72630.3|72645.4|72633.4|72651|72644.1|72642.2|72630.2|223
1742842500000|2025-03-24 18:55:00|72645.3|72633.3|72641.1|72635.1|72648.6|72636.6|72638.7|72628.9|271
1742842800000|2025-03-24 19:00:00|72640.9|72634.9|72648.4|72636.4|72649.5|72637.5|72640.6|72629.5|176
1742843100000|2025-03-24 19:05:00|72647.5|72635.5|72647.8|72635.8|72648.9|72636.9|72644.6|72632.6|119
1742843400000|2025-03-24 19:10:00|72647.3|72635.3|72646.7|72634.7|72652.7|72641|72644.6|72632.6|180
1742843700000|2025-03-24 19:15:00|72646.6|72634.6|72644.3|72632.3|72646.7|72634.7|72642.6|72630.6|131
1742844000000|2025-03-24 19:20:00|72644.4|72632.4|72650.8|72638.8|72651.7|72639.7|72644.4|72632.4|147
1742844300000|2025-03-24 19:25:00|72650.7|72638.7|72648.8|72642.8|72651.3|72643.3|72646.3|72634.6|167
1742844600000|2025-03-24 19:30:00|72649.1|72643.1|72649.4|72637.4|72652.1|72643.3|72648.2|72636.7|110
1742844900000|2025-03-24 19:35:00|72649.5|72637.5|72652.4|72640.4|72652.9|72644|72649.2|72637.4|102
1742845200000|2025-03-24 19:40:00|72652.8|72640.8|72651.8|72639.8|72653.7|72643.6|72647.8|72637.7|128
1742845500000|2025-03-24 19:45:00|72651.7|72639.7|72649.5|72643.5|72655.4|72644.9|72647.6|72639|159
1742845800000|2025-03-24 19:50:00|72652.6|72640.6|72654.7|72642.7|72656.5|72646.2|72650|72640.6|163
1742846100000|2025-03-24 19:55:00|72654.6|72642.6|72648|72636|72654.8|72643.2|72641.9|72635.8|286
1742846400000|2025-03-24 20:00:00|72648.5|72636.5|72649|72637|72651.3|72639.3|72644.1|72635.6|186
1742846700000|2025-03-24 20:05:00|72649.9|72637.9|72653.3|72641.3|72653.4|72641.4|72646.7|72634.7|125
1742847000000|2025-03-24 20:10:00|72652.2|72640.2|72648.3|72636.3|72652.2|72640.2|72646|72634|80
1742847300000|2025-03-24 20:15:00|72648.7|72636.7|72647.1|72635.1|72649.1|72637.1|72645.5|72633.5|92
1742847600000|2025-03-24 20:20:00|72645.5|72633.5|72641.8|72629.8|72646.6|72634.6|72641.5|72629.5|60
1742847900000|2025-03-24 20:25:00|72642.1|72630.1|72644.7|72632.7|72644.8|72632.8|72640.1|72628.1|53
1742848200000|2025-03-24 20:30:00|72645.2|72633.2|72644.6|72632.6|72646.6|72634.6|72644|72632|35
1742848500000|2025-03-24 20:35:00|72644.5|72632.5|72640.3|72628.3|72644.5|72632.5|72637.9|72625.9|85
1742848800000|2025-03-24 20:40:00|72640.1|72628.1|72637.7|72625.7|72641.4|72629.4|72637.5|72625.5|85
1742849100000|2025-03-24 20:45:00|72637.8|72625.8|72635.9|72623.9|72637.8|72625.8|72634.2|72622.2|71
1742849400000|2025-03-24 20:50:00|72636.1|72624.1|72635.9|72623.9|72636.7|72624.7|72635.5|72623.5|63
1742849700000|2025-03-24 20:55:00|72635.8|72623.8|72661.5|72615.2|72661.5|72632.6|72634.7|72608.8|244
1742850000000|2025-03-24 21:00:00|72663.2|72608.9|72694|72602.8|72694|72608.9|72663.2|72596.9|16
1742850300000|2025-03-24 21:05:00|72692.8|72599.2|72689.7|72604.3|72692.8|72604.8|72683.1|72594.7|36
1742850600000|2025-03-24 21:10:00|72689.8|72604.4|72687.8|72606.2|72689.8|72608.4|72682.7|72602.3|55
1742850900000|2025-03-24 21:15:00|72689.1|72607.6|72688.2|72606.8|72689.8|72607.8|72688|72606.5|59
1742851200000|2025-03-24 21:20:00|72688.1|72606.7|72688.6|72605.9|72690.3|72610.9|72664.5|72597.1|56
1742851500000|2025-03-24 21:25:00|72688.1|72606|72686.9|72605.2|72689.7|72606|72686.8|72605.1|46
1742851800000|2025-03-24 21:30:00|72687.2|72605.5|72685.7|72605.8|72687.2|72613.3|72676.2|72604.8|74
1742852100000|2025-03-24 21:35:00|72685.6|72606.2|72685.2|72606.9|72687.2|72607.3|72682.2|72604.8|64
1742852400000|2025-03-24 21:40:00|72683.2|72607|72685.8|72608|72686.8|72608|72683.2|72606.2|69
1742852700000|2025-03-24 21:45:00|72685.7|72607.9|72684.4|72607.1|72687|72609.3|72684.3|72606.8|49
1742853000000|2025-03-24 21:50:00|72684.3|72607|72683.8|72606.6|72684.5|72607.3|72683.8|72606.6|10
1742853300000|2025-03-24 21:55:00|72683.7|72606.5|72681.4|72608.6|72691.9|72611.3|72675.5|72603.1|42
1742853600000|2025-03-24 22:00:00|72681.6|72608.8|72692.4|72603.6|72692.4|72613.5|72678.8|72603.6|67
1742853900000|2025-03-24 22:05:00|72684.9|72608.1|72681|72607.9|72702.8|72611.7|72679.2|72593.4|97
1742854200000|2025-03-24 22:10:00|72680.9|72608|72673.4|72614.1|72702.2|72614.9|72673.2|72594|107
1742854500000|2025-03-24 22:15:00|72673.9|72614|72646.3|72634.3|72673.9|72638.3|72646.3|72614|195
1742854800000|2025-03-24 22:20:00|72645.6|72633.6|72656.5|72620.7|72663.8|72634.3|72641.9|72613.2|82
1742855100000|2025-03-24 22:25:00|72656.7|72620.8|72658.2|72619.9|72664.9|72633.2|72644.2|72612.7|51
1742855400000|2025-03-24 22:30:00|72645|72633|72660.2|72619.4|72660.2|72634.7|72643.7|72619|94
1742855700000|2025-03-24 22:35:00|72659.8|72619.6|72658.4|72620.2|72669.7|72633.6|72643.1|72610.3|67
1742856000000|2025-03-24 22:40:00|72645.3|72633.3|72658.4|72621.4|72659.9|72636.3|72645.3|72620.8|66
1742856300000|2025-03-24 22:45:00|72658.6|72621.5|72658.7|72627|72665.6|72638.3|72644.8|72619.6|103
1742856600000|2025-03-24 22:50:00|72658.8|72627.1|72657.4|72626.8|72659.2|72636.6|72646.7|72625.9|159
1742856900000|2025-03-24 22:55:00|72647.6|72635.6|72647.7|72635.7|72659.1|72636.3|72646.2|72625.4|133
1742857200000|2025-03-24 23:00:00|72647.6|72635.6|72647.8|72635.8|72659.2|72638|72646.4|72627.5|73
1742857500000|2025-03-24 23:05:00|72647.9|72635.9|72647.6|72635.6|72666.6|72636.1|72647.1|72622.1|31
1742857800000|2025-03-24 23:10:00|72647.7|72635.7|72649|72637|72665.2|72637|72647.4|72622.3|23
1742858100000|2025-03-24 23:15:00|72649.1|72637.1|72650.3|72638.3|72665.7|72638.8|72649|72623.6|58
1742858400000|2025-03-24 23:20:00|72650|72638|72648.9|72636.9|72665.6|72638.3|72648|72623.2|41
1742858700000|2025-03-24 23:25:00|72649.2|72637.2|72649.5|72637.5|72660.3|72638.8|72648.3|72627.1|61
1742859000000|2025-03-24 23:30:00|72649.6|72637.6|72649.7|72637.7|72660.2|72639.7|72648.6|72629.5|105
1742859300000|2025-03-24 23:35:00|72649.8|72637.8|72642.1|72630.1|72653.5|72637.9|72641.8|72622.5|94
1742859600000|2025-03-24 23:40:00|72642.3|72630.3|72641.8|72629.8|72642.3|72630.3|72641.6|72629.6|30
1742859900000|2025-03-24 23:45:00|72641.7|72629.7|72641.6|72629.6|72641.7|72629.7|72641.5|72629.5|12
1742860200000|2025-03-24 23:50:00|72641.5|72629.5|72641.8|72629.8|72642.8|72630.8|72641.5|72629.5|32
1742860500000|2025-03-24 23:55:00|72641.4|72629.4|72641.2|72629.2|72643.2|72631.2|72638.6|72626.6|53
1742860800000|2025-03-25 00:00:00|72641.6|72629.6|72657.9|72645.9|72658.8|72646.8|72641.6|72629.6|259
1742861100000|2025-03-25 00:05:00|72658.7|72646.7|72651.5|72639.5|72659.5|72647.5|72649.8|72637.8|174
1742861400000|2025-03-25 00:10:00|72651.6|72639.6|72651.8|72639.8|72665.1|72641.6|72650.9|72630.6|128
1742861700000|2025-03-25 00:15:00|72651.7|72639.7|72652.2|72640.2|72653.9|72641.9|72650.2|72638.2|149
1742862000000|2025-03-25 00:20:00|72652.3|72640.3|72649.7|72637.7|72654.1|72642.1|72642.8|72630.8|121
1742862300000|2025-03-25 00:25:00|72649.9|72637.9|72662|72650|72662.8|72650.8|72649.8|72637.8|118
1742862600000|2025-03-25 00:30:00|72662.2|72650.2|72664.2|72652.2|72664.3|72652.3|72657.8|72645.8|138
1742862900000|2025-03-25 00:35:00|72664.4|72652.4|72673.5|72661.5|72674.4|72662.4|72663.5|72651.5|197
1742863200000|2025-03-25 00:40:00|72673.4|72661.4|72674.1|72662.1|72675.6|72663.6|72667|72655|181
1742863500000|2025-03-25 00:45:00|72673.8|72661.8|72665.4|72653.4|72675.4|72663.4|72664.9|72652.9|238
1742863800000|2025-03-25 00:50:00|72665.5|72653.5|72664.4|72652.4|72666.9|72654.9|72658.4|72646.4|361
1742864100000|2025-03-25 00:55:00|72668.2|72656.2|72675.1|72663.1|72678.3|72666.3|72665.8|72653.8|353
1742864400000|2025-03-25 01:00:00|72673.1|72667.1|72673.6|72661.6|72677.8|72669.3|72667.7|72658|312
1742864700000|2025-03-25 01:05:00|72673.7|72661.7|72675.2|72663.2|72677.7|72667|72671.1|72660.3|181
1742865000000|2025-03-25 01:10:00|72675.3|72663.3|72671.9|72659.9|72676.2|72668|72664.6|72655.1|226
1742865300000|2025-03-25 01:15:00|72671.8|72659.8|72658.6|72652.6|72674.4|72662.4|72657.7|72649.9|388
1742865600000|2025-03-25 01:20:00|72658.5|72652.5|72684.9|72678.9|72686.6|72680.6|72656.7|72649.2|297
1742865900000|2025-03-25 01:25:00|72685|72679|72680.2|72674.2|72685|72679|72671.8|72665.8|309
1742866200000|2025-03-25 01:30:00|72679.9|72673.9|72658.9|72646.9|72688.3|72681.5|72655|72645.2|445
1742866500000|2025-03-25 01:35:00|72658.2|72646.2|72662.9|72650.9|72671.7|72662.8|72653.7|72643.1|409
1742866800000|2025-03-25 01:40:00|72663|72651|72669|72663|72679.7|72667.7|72661|72651|405
1742867100000|2025-03-25 01:45:00|72669.1|72663.1|72668.9|72662.9|72678.2|72671.4|72663|72657|366
1742867400000|2025-03-25 01:50:00|72668.8|72662.8|72672.4|72660.4|72681.4|72675.4|72667.2|72658.6|339
1742867700000|2025-03-25 01:55:00|72672.6|72660.6|72675.3|72669.3|72678.1|72672.1|72667.6|72657.4|406
1742868000000|2025-03-25 02:00:00|72674.9|72668.9|72682.9|72676.9|72691.7|72685.7|72673.7|72667.7|444
1742868300000|2025-03-25 02:05:00|72683|72677|72682.1|72676.1|72686.4|72680.4|72677.4|72671.4|365
1742868600000|2025-03-25 02:10:00|72682|72676|72686.7|72674.7|72686.7|72677.2|72673.4|72667.4|276
1742868900000|2025-03-25 02:15:00|72686.6|72674.6|72687.4|72675.4|72692.2|72681.9|72680|72674|223
1742869200000|2025-03-25 02:20:00|72687.6|72675.6|72697|72691|72697.4|72691.4|72684.4|72674.5|244
1742869500000|2025-03-25 02:25:00|72696.9|72690.9|72698.9|72692.9|72703.7|72695.1|72694.5|72688.5|290
1742869800000|2025-03-25 02:30:00|72698.7|72692.7|72690.8|72684.8|72704.1|72698.1|72690.7|72684.7|219
1742870100000|2025-03-25 02:35:00|72689|72683|72696.1|72690.1|72696.2|72690.2|72688.4|72682.4|207
1742870400000|2025-03-25 02:40:00|72696|72690|72698.2|72692.2|72699.7|72693.7|72693.3|72687.3|151
1742870700000|2025-03-25 02:45:00|72698.3|72692.3|72702.1|72696.1|72705.1|72699.1|72697.3|72691.3|256
1742871000000|2025-03-25 02:50:00|72701.9|72695.9|72696.7|72690.7|72711.3|72705.3|72696.5|72690.5|339
1742871300000|2025-03-25 02:55:00|72697|72691|72701.4|72695.4|72704.1|72698.1|72692.2|72686.2|469
1742871600000|2025-03-25 03:00:00|72701.5|72695.5|72682.3|72676.3|72702.7|72696.7|72677.8|72671.2|386
1742871900000|2025-03-25 03:05:00|72682.2|72676.2|72671.5|72665.5|72687.4|72679.1|72664.6|72658.6|483
1742872200000|2025-03-25 03:10:00|72671.2|72665.2|72671.2|72665.2|72681|72673.7|72669.5|72663.5|309
1742872500000|2025-03-25 03:15:00|72671.3|72665.3|72676.4|72670.4|72679.7|72673.7|72666.5|72660.5|258
1742872800000|2025-03-25 03:20:00|72676.8|72670.8|72680.3|72674.3|72685.9|72678.4|72673.9|72667.9|340
1742873100000|2025-03-25 03:25:00|72681.3|72675.3|72683.3|72677.3|72689.3|72681.9|72681.2|72673.9|276
1742873400000|2025-03-25 03:30:00|72683.4|72677.4|72677.1|72671.1|72686.8|72680.8|72677|72671|163
1742873700000|2025-03-25 03:35:00|72677.2|72671.2|72675.4|72669.4|72679|72673|72672.7|72666.7|217
1742874000000|2025-03-25 03:40:00|72675.3|72669.3|72670.9|72664.9|72677.7|72671.7|72670.1|72664.1|184
1742874300000|2025-03-25 03:45:00|72671|72665|72674.4|72668.4|72674.5|72668.5|72670.9|72664.9|164
1742874600000|2025-03-25 03:50:00|72674.5|72668.5|72672.6|72666.6|72674.5|72668.5|72671.6|72665.6|123
1742874900000|2025-03-25 03:55:00|72672.8|72666.8|72671.4|72665.4|72673.9|72667.9|72667.4|72661.4|250
1742875200000|2025-03-25 04:00:00|72670.5|72664.5|72668.3|72662.3|72673.8|72664.8|72665.5|72657.7|243
1742875500000|2025-03-25 04:05:00|72668.4|72662.4|72666.3|72660.3|72673.5|72665.8|72665.8|72659.3|158
1742875800000|2025-03-25 04:10:00|72666.4|72660.4|72670.1|72658.1|72670.1|72662.1|72665.1|72658.1|113
1742876100000|2025-03-25 04:15:00|72667.4|72661.4|72666.3|72660.3|72671.2|72664.9|72666.1|72658.8|137
1742876400000|2025-03-25 04:20:00|72666.2|72660.2|72665.2|72659.2|72669.3|72661.5|72663.3|72657.3|139
1742876700000|2025-03-25 04:25:00|72665|72659|72661.6|72655.6|72666.8|72660.8|72661.6|72655.6|194
1742877000000|2025-03-25 04:30:00|72661.5|72655.5|72666.6|72660.6|72667.1|72661.1|72658.5|72652.5|149
1742877300000|2025-03-25 04:35:00|72667.2|72661.2|72667|72661|72669.4|72663.4|72665.6|72659.6|137
1742877600000|2025-03-25 04:40:00|72666.9|72660.9|72671.5|72665.5|72674.5|72668.5|72663|72657|164
1742877900000|2025-03-25 04:45:00|72671.6|72665.6|72671.1|72665.1|72674.7|72667.8|72666.3|72657.7|180
1742878200000|2025-03-25 04:50:00|72671|72665|72673|72667|72674.1|72668.1|72670|72664|164
1742878500000|2025-03-25 04:55:00|72672.9|72666.9|72674.1|72668.1|72674.8|72668.8|72668.5|72662.5|201
1742878800000|2025-03-25 05:00:00|72673.8|72667.8|72668.7|72662.7|72678.7|72670.8|72668.7|72660.2|162
1742879100000|2025-03-25 05:05:00|72672.1|72660.1|72673.1|72667.1|72675.2|72667.3|72667.6|72660.1|118
1742879400000|2025-03-25 05:10:00|72673|72667|72672.2|72666.2|72673.4|72667.4|72669.7|72663.7|146
1742879700000|2025-03-25 05:15:00|72672.1|72666.1|72672.4|72666.4|72673.3|72667.3|72670.9|72664.9|125
1742880000000|2025-03-25 05:20:00|72672.5|72666.5|72659.6|72653.6|72672.9|72666.5|72658.7|72652.7|140
1742880300000|2025-03-25 05:25:00|72659.7|72653.7|72657.5|72651.5|72663.2|72655|72656.5|72649.4|171
1742880600000|2025-03-25 05:30:00|72657.8|72651.8|72660.2|72648.2|72667.5|72657.8|72657.2|72647.2|295
1742880900000|2025-03-25 05:35:00|72660.3|72648.3|72660.5|72648.5|72665.4|72653.4|72656.6|72647.6|310
1742881200000|2025-03-25 05:40:00|72660.4|72648.4|72655.5|72649.5|72662.1|72654|72652.9|72641.3|304
1742881500000|2025-03-25 05:45:00|72655.6|72649.6|72658.7|72652.7|72659.5|72653.5|72652.8|72646.8|179
1742881800000|2025-03-25 05:50:00|72658.9|72652.9|72661.4|72655.4|72663.1|72657.1|72657.9|72651.9|199
1742882100000|2025-03-25 05:55:00|72661.3|72655.3|72662.9|72656.9|72673.9|72667.5|72660.4|72650.7|457
1742882400000|2025-03-25 06:00:00|72662.5|72656.5|72661.2|72655.2|72668.6|72662.6|72660|72654|216
1742882700000|2025-03-25 06:05:00|72661.3|72655.3|72678.8|72666.8|72680.5|72671.2|72661.3|72655.3|241
1742883000000|2025-03-25 06:10:00|72677.7|72665.7|72681.2|72675.2|72681.8|72675.8|72673.5|72665.1|238
1742883300000|2025-03-25 06:15:00|72680.9|72674.9|72674.2|72668.2|72682.1|72676.1|72672.5|72666.5|234
1742883600000|2025-03-25 06:20:00|72674.1|72668.1|72668.7|72662.7|72676.8|72670.8|72662.5|72656.5|208
1742883900000|2025-03-25 06:25:00|72668.8|72662.8|72675.4|72669.4|72676.7|72670.7|72668.8|72662.8|259
1742884200000|2025-03-25 06:30:00|72675.1|72669.1|72670.3|72664.3|72677.5|72671.5|72669.3|72663.3|232
1742884500000|2025-03-25 06:35:00|72670.4|72664.4|72675.1|72669.1|72677.1|72671.1|72668.3|72662.3|261
1742884800000|2025-03-25 06:40:00|72674.8|72668.8|72675.7|72669.7|72679.1|72669.8|72672|72663.3|224
1742885100000|2025-03-25 06:45:00|72675.9|72669.9|72677.5|72671.5|72681.3|72675.3|72674|72668|258
1742885400000|2025-03-25 06:50:00|72677.4|72671.4|72674.1|72668.1|72677.5|72671.5|72672.3|72666.3|270
1742885700000|2025-03-25 06:55:00|72674.3|72668.3|72677.6|72671.6|72677.9|72671.9|72674.2|72668.2|249
1742886000000|2025-03-25 07:00:00|72677.7|72671.7|72673.3|72667.3|72681.5|72675.5|72668.9|72660.3|439
1742886300000|2025-03-25 07:05:00|72673.2|72667.2|72666.4|72660.4|72676.8|72670.8|72663.9|72657.9|342
1742886600000|2025-03-25 07:10:00|72666.3|72660.3|72669.2|72663.2|72673.2|72667.2|72663.5|72657.5|279
1742886900000|2025-03-25 07:15:00|72669.4|72663.4|72675.2|72669.2|72678.7|72672.7|72668.8|72661.9|313
1742887200000|2025-03-25 07:20:00|72675.3|72669.3|72683.3|72677.3|72685.8|72678.6|72673.9|72667.9|286
1742887500000|2025-03-25 07:25:00|72682.7|72676.7|72686.6|72680.6|72687.5|72681.5|72680|72672.1|344
1742887800000|2025-03-25 07:30:00|72687|72681|72692.8|72686.8|72706.6|72698.4|72686.9|72677.8|404
1742888100000|2025-03-25 07:35:00|72692.7|72686.7|72695.5|72689.5|72696.3|72690.3|72689.4|72683.4|191
1742888400000|2025-03-25 07:40:00|72695.8|72689.8|72705|72699|72707.6|72701.6|72695.2|72689.2|354
1742888700000|2025-03-25 07:45:00|72705.1|72699.1|72698|72692|72706.9|72700.9|72695.9|72689.9|271
1742889000000|2025-03-25 07:50:00|72698.1|72692.1|72695|72689|72698.4|72692.4|72690.5|72684.5|319
1742889300000|2025-03-25 07:55:00|72695.2|72689.2|72703|72697|72708.4|72699.9|72695.2|72689.2|548
1742889600000|2025-03-25 08:00:00|72702.6|72696.6|72712.4|72706.4|72718.1|72710.3|72700.4|72690.6|455
1742889900000|2025-03-25 08:05:00|72712.8|72706.8|72709.5|72703.5|72717.5|72711.5|72707.7|72699.1|404
1742890200000|2025-03-25 08:10:00|72709.6|72703.6|72712.5|72706.5|72713.8|72707.8|72703.8|72697.8|402
1742890500000|2025-03-25 08:15:00|72712.7|72706.7|72714.5|72708.5|72715.9|72709.9|72710.9|72704.9|240
1742890800000|2025-03-25 08:20:00|72714.8|72708.8|72704.1|72698.1|72720|72711.3|72699.7|72693.7|507
1742891100000|2025-03-25 08:25:00|72704|72698|72712|72706|72713.8|72707.8|72698.9|72692.9|585
1742891400000|2025-03-25 08:30:00|72711.7|72705.7|72689.6|72683.6|72711.8|72705.8|72686.7|72680.7|466
1742891700000|2025-03-25 08:35:00|72689.9|72683.9|72691|72685|72694.3|72688.3|72683.3|72677.3|364
1742892000000|2025-03-25 08:40:00|72691.2|72685.2|72695.7|72689.7|72701.3|72695.3|72691.1|72685.1|370
1742892300000|2025-03-25 08:45:00|72695.9|72689.9|72700.4|72688.4|72702.5|72693.5|72692.6|72683|350
1742892600000|2025-03-25 08:50:00|72700.6|72688.6|72696.4|72690.4|72703.2|72693.9|72696.4|72686.2|309
1742892900000|2025-03-25 08:55:00|72696.3|72690.3|72695.9|72689.9|72698.5|72692.5|72692.3|72686.3|252
1742893200000|2025-03-25 09:00:00|72696|72690|72696.1|72690.1|72697.4|72691.4|72685.5|72679.5|344
1742893500000|2025-03-25 09:05:00|72695.9|72689.9|72698.6|72692.6|72707.2|72701.2|72694.4|72688.4|312
1742893800000|2025-03-25 09:10:00|72698.8|72692.8|72699.8|72693.8|72702.6|72696.6|72694.6|72688.6|322
1742894100000|2025-03-25 09:15:00|72699.4|72693.4|72691.5|72685.5|72703.3|72693.9|72689.5|72683.5|304
1742894400000|2025-03-25 09:20:00|72691.4|72685.4|72683.6|72677.6|72696.3|72690.3|72683.6|72677.6|292
1742894700000|2025-03-25 09:25:00|72683.7|72677.7|72690.4|72678.4|72690.8|72681.5|72680.8|72674.8|298
1742895000000|2025-03-25 09:30:00|72690.5|72678.5|72689.9|72683.9|72691.5|72685.5|72687.6|72678.5|259
1742895300000|2025-03-25 09:35:00|72689.8|72683.8|72683.7|72677.7|72690.3|72684.3|72682.2|72676.2|272
1742895600000|2025-03-25 09:40:00|72682.8|72676.8|72674.9|72668.9|72686.4|72680.4|72674.9|72668.9|257
1742895900000|2025-03-25 09:45:00|72675.5|72669.5|72672.1|72666.1|72678|72672|72669.6|72663.6|331
1742896200000|2025-03-25 09:50:00|72672.2|72666.2|72672.2|72666.2|72676.5|72670.5|72666.5|72659.6|385
1742896500000|2025-03-25 09:55:00|72671.7|72665.7|72676.5|72670.5|72681.5|72675.5|72670.2|72664.2|366
1742896800000|2025-03-25 10:00:00|72676.8|72670.8|72674|72668|72678.6|72672.6|72668.2|72662.2|309
1742897100000|2025-03-25 10:05:00|72673.9|72667.9|72676.1|72670.1|72676.3|72670.3|72668.6|72662.6|278
1742897400000|2025-03-25 10:10:00|72676|72670|72658.8|72652.8|72676|72670|72658.8|72652.8|383
1742897700000|2025-03-25 10:15:00|72656.6|72650.6|72657.3|72651.3|72664.9|72658.9|72654.9|72648.9|337
1742898000000|2025-03-25 10:20:00|72657.7|72651.7|72657.8|72651.8|72665.6|72659.6|72655.2|72648.1|362
1742898300000|2025-03-25 10:25:00|72655|72649|72656.1|72650.1|72657.6|72651.6|72645.2|72639.2|545
1742898600000|2025-03-25 10:30:00|72656.3|72650.3|72661.9|72655.9|72663.6|72657.5|72652.1|72643.7|343
1742898900000|2025-03-25 10:35:00|72662.1|72656.1|72652.7|72646.7|72667|72661|72651|72645|317
1742899200000|2025-03-25 10:40:00|72652.6|72646.6|72644.4|72638.4|72655|72649|72644.3|72638.3|272
1742899500000|2025-03-25 10:45:00|72644.5|72638.5|72644|72632|72648.2|72641.6|72639.2|72631.4|290
1742899800000|2025-03-25 10:50:00|72643.9|72631.9|72640.1|72634.1|72644.4|72635.9|72627.8|72621.8|369
1742900100000|2025-03-25 10:55:00|72640.4|72634.4|72641.9|72635.9|72645.2|72639.2|72639.3|72633.3|369
1742900400000|2025-03-25 11:00:00|72642.1|72636.1|72646.1|72640.1|72647.9|72641.9|72639.2|72633.2|317
1742900700000|2025-03-25 11:05:00|72646|72640|72644.3|72638.3|72649.9|72643.9|72639|72633|297
1742901000000|2025-03-25 11:10:00|72643.5|72637.5|72643.4|72637.4|72649.9|72642.5|72640.1|72631.2|376
1742901300000|2025-03-25 11:15:00|72642.4|72636.4|72641.7|72635.7|72646.7|72640.6|72635.6|72627|282
1742901600000|2025-03-25 11:20:00|72641.6|72635.6|72635.7|72629.7|72642.8|72636.8|72635.4|72629.4|229
1742901900000|2025-03-25 11:25:00|72635.8|72629.8|72632.5|72620.5|72638.1|72629.8|72625.6|72619.6|290
1742902200000|2025-03-25 11:30:00|72632.3|72620.3|72625.8|72619.8|72632.3|72622.6|72618.8|72609.8|307
1742902500000|2025-03-25 11:35:00|72625.9|72619.9|72624.9|72618.9|72631.1|72625.1|72621.3|72615.3|276
1742902800000|2025-03-25 11:40:00|72624.8|72618.8|72618.2|72612.2|72626|72620|72617.8|72611.8|272
1742903100000|2025-03-25 11:45:00|72618.1|72612.1|72623.6|72617.6|72623.7|72617.7|72614.2|72608.2|232
1742903400000|2025-03-25 11:50:00|72623.3|72617.3|72632.7|72626.7|72638|72628.4|72623.3|72617.3|298
1742903700000|2025-03-25 11:55:00|72632.8|72626.8|72634.7|72628.7|72638.3|72632.3|72632.5|72626.5|348
1742904000000|2025-03-25 12:00:00|72634|72628|72632.7|72626.7|72634|72628|72628.1|72622.1|291
1742904300000|2025-03-25 12:05:00|72632.5|72626.5|72626|72620|72633.3|72627.3|72624.2|72618.2|272
1742904600000|2025-03-25 12:10:00|72626.1|72620.1|72629.9|72623.9|72634.6|72628.6|72625.4|72619.4|303
1742904900000|2025-03-25 12:15:00|72629.6|72623.6|72623.9|72617.9|72632.4|72626.4|72623.8|72617.8|248
1742905200000|2025-03-25 12:20:00|72626.3|72620.3|72624|72618|72630.2|72624.2|72622.9|72616.9|225
1742905500000|2025-03-25 12:25:00|72623.7|72617.7|72621|72615|72626.4|72620.4|72619.3|72613.3|222
1742905800000|2025-03-25 12:30:00|72621.1|72615.1|72622.6|72616.6|72623.7|72617.2|72616.3|72607.7|308
1742906100000|2025-03-25 12:35:00|72622.8|72616.8|72627.1|72621.1|72630.5|72622.1|72621|72613.5|237
1742906400000|2025-03-25 12:40:00|72626.9|72620.9|72626.7|72620.7|72627.1|72621.1|72618|72612|312
1742906700000|2025-03-25 12:45:00|72626.9|72620.9|72617.7|72611.7|72630.4|72624.4|72616|72610|282
1742907000000|2025-03-25 12:50:00|72617.5|72611.5|72619|72613|72621.9|72615.9|72614.1|72608.1|335
1742907300000|2025-03-25 12:55:00|72619.2|72613.2|72626.5|72614.5|72627.1|72621.1|72618.6|72611.5|359
1742907600000|2025-03-25 13:00:00|72627.2|72615.2|72624.9|72618.9|72628.4|72621.2|72614.2|72608.2|392
1742907900000|2025-03-25 13:05:00|72624.4|72618.4|72625.2|72619.2|72633.9|72627.9|72623.8|72617.8|399
1742908200000|2025-03-25 13:10:00|72625.4|72619.4|72627.3|72621.3|72629.6|72623.6|72617|72610.3|409
1742908500000|2025-03-25 13:15:00|72626.1|72620.1|72634.7|72622.7|72635.9|72623.9|72626|72614|435
1742908800000|2025-03-25 13:20:00|72635.4|72623.4|72638.9|72626.9|72641.3|72629.8|72629.2|72617.2|403
1742909100000|2025-03-25 13:25:00|72638.8|72626.8|72633.7|72627.7|72644.7|72635.4|72631.2|72625.2|439
1742909400000|2025-03-25 13:30:00|72634|72628|72642.9|72630.9|72643.2|72635.4|72631.5|72623.2|414
1742909700000|2025-03-25 13:35:00|72643|72631|72638.1|72632.1|72644.1|72635.2|72632.4|72621.5|424
1742910000000|2025-03-25 13:40:00|72638|72632|72634.9|72622.9|72638|72632|72625.2|72615.9|423
1742910300000|2025-03-25 13:45:00|72636.1|72624.1|72632.7|72620.7|72640.5|72630.6|72632.7|72620.7|457
1742910600000|2025-03-25 13:50:00|72632.4|72620.4|72639|72627|72639.9|72631.2|72629.2|72617.3|507
1742910900000|2025-03-25 13:55:00|72638.9|72626.9|72634.9|72622.9|72641.7|72631.8|72632.6|72621.8|474
1742911200000|2025-03-25 14:00:00|72635|72623|72633.3|72621.3|72636.2|72624.2|72623.5|72613.6|565
1742911500000|2025-03-25 14:05:00|72633.4|72621.4|72629.2|72623.2|72636.3|72628|72624.9|72614.1|548
1742911800000|2025-03-25 14:10:00|72629.4|72623.4|72633.2|72627.2|72635.8|72629.8|72625.4|72619.4|494
1742912100000|2025-03-25 14:15:00|72633.4|72627.4|72641.8|72635.8|72645.8|72639.8|72633.3|72627.3|484
1742912400000|2025-03-25 14:20:00|72641.9|72635.9|72639.8|72633.8|72647.7|72640|72639.2|72629.4|484
1742912700000|2025-03-25 14:25:00|72641.6|72635.6|72641.8|72635.8|72643.1|72637.1|72636.6|72630.6|439
1742913000000|2025-03-25 14:30:00|72641.9|72635.9|72634.5|72628.5|72644|72638|72632|72626|330
1742913300000|2025-03-25 14:35:00|72635.6|72629.6|72635.6|72623.6|72640.3|72634.3|72628.5|72620.1|359
1742913600000|2025-03-25 14:40:00|72635.7|72623.7|72636.9|72624.9|72638.7|72626.7|72628.8|72616.8|435
1742913900000|2025-03-25 14:45:00|72637|72625|72631.3|72619.3|72640.7|72628.7|72629.8|72617.8|432
1742914200000|2025-03-25 14:50:00|72631.9|72619.9|72636.9|72624.9|72639|72630.2|72628.6|72618.8|435
1742914500000|2025-03-25 14:55:00|72637.5|72625.5|72646.4|72640.4|72646.4|72640.4|72632.4|72621.3|464
1742914800000|2025-03-25 15:00:00|72646.6|72640.6|72648.5|72636.5|72656.9|72647.6|72645.1|72635.6|403
1742915100000|2025-03-25 15:05:00|72649.1|72637.1|72647.1|72635.1|72652.2|72642.6|72643.1|72633.9|280
1742915400000|2025-03-25 15:10:00|72644.1|72638.1|72648.1|72642.1|72648.4|72642.4|72639.8|72630.9|337
1742915700000|2025-03-25 15:15:00|72648.2|72642.2|72652.1|72646.1|72655.6|72649.6|72645.2|72639.2|341
1742916000000|2025-03-25 15:20:00|72652.3|72646.3|72650.5|72644.5|72659.4|72650.2|72646.8|72636.7|389
1742916300000|2025-03-25 15:25:00|72650.4|72644.4|72648.2|72642.2|72654.8|72646.4|72647.4|72638.6|319
1742916600000|2025-03-25 15:30:00|72648.1|72642.1|72645.7|72639.7|72654|72648|72644.3|72638.3|387
1742916900000|2025-03-25 15:35:00|72646.1|72640.1|72646.2|72634.2|72648.5|72642.1|72637.6|72629.8|355
1742917200000|2025-03-25 15:40:00|72646.1|72634.1|72659.3|72647.3|72660|72648|72645|72633|410
1742917500000|2025-03-25 15:45:00|72659.2|72647.2|72664.9|72652.9|72669.5|72657.5|72656.3|72644.3|380
1742917800000|2025-03-25 15:50:00|72665|72653|72663.4|72651.4|72666.5|72654.5|72658.3|72648.5|370
1742918100000|2025-03-25 15:55:00|72663.5|72651.5|72660.6|72654.6|72671.9|72663|72660.6|72650.8|622
1742918400000|2025-03-25 16:00:00|72664.1|72652.1|72653.6|72641.6|72667|72659.4|72653.2|72641.2|549
1742918700000|2025-03-25 16:05:00|72653.7|72641.7|72645|72633|72660.4|72651.4|72640.8|72631.5|384
1742919000000|2025-03-25 16:10:00|72643.8|72637.8|72647.2|72641.2|72649.3|72643.3|72641.9|72631.5|286
1742919300000|2025-03-25 16:15:00|72647.3|72641.3|72652.7|72640.7|72656.8|72646.4|72647.3|72637|367
1742919600000|2025-03-25 16:20:00|72652.5|72640.5|72646.2|72634.2|72654.6|72646.1|72645|72634|265
1742919900000|2025-03-25 16:25:00|72645.7|72633.7|72648.7|72642.7|72655.1|72646.5|72644.2|72633.7|292
1742920200000|2025-03-25 16:30:00|72649.1|72643.1|72651.8|72645.8|72653.3|72646|72646.5|72640.4|220
1742920500000|2025-03-25 16:35:00|72651.7|72645.7|72663.3|72657.3|72663.6|72657.6|72650.3|72644.3|175
1742920800000|2025-03-25 16:40:00|72662.5|72656.5|72654.4|72648.4|72664.1|72658.1|72653.3|72647.3|183
1742921100000|2025-03-25 16:45:00|72654.5|72648.5|72655.5|72649.5|72656.3|72650.3|72651.3|72645.3|180
1742921400000|2025-03-25 16:50:00|72654.4|72648.4|72650.6|72644.6|72659.4|72653.4|72650.5|72644.5|220
1742921700000|2025-03-25 16:55:00|72650.9|72644.9|72649.2|72643.2|72657.4|72651.2|72647.2|72641.2|325
1742922000000|2025-03-25 17:00:00|72652.2|72640.2|72649|72643|72652.2|72643.4|72643.1|72637.1|277
1742922300000|2025-03-25 17:05:00|72648.4|72642.4|72645.1|72639.1|72648.4|72642.4|72638.4|72632.4|217
1742922600000|2025-03-25 17:10:00|72645|72639|72651.5|72639.5|72652.4|72645.7|72645|72639|168
1742922900000|2025-03-25 17:15:00|72651.4|72639.4|72649.6|72637.6|72653|72643.1|72646.7|72637.6|227
1742923200000|2025-03-25 17:20:00|72649.5|72637.5|72648.5|72642.5|72656.1|72644.1|72646.5|72637.5|189
1742923500000|2025-03-25 17:25:00|72648.4|72642.4|72649.9|72643.9|72653.6|72647.6|72646|72640|192
1742923800000|2025-03-25 17:30:00|72649.6|72643.6|72647.1|72641.1|72650.3|72644.3|72647.1|72641.1|174
1742924100000|2025-03-25 17:35:00|72646.4|72640.4|72646.7|72640.7|72648|72642|72643.2|72637.2|156
1742924400000|2025-03-25 17:40:00|72646.4|72640.4|72643.7|72637.7|72646.4|72640.4|72643.3|72637.3|115
1742924700000|2025-03-25 17:45:00|72643.9|72637.9|72646.8|72640.8|72647.3|72641.3|72642.9|72636.9|148
1742925000000|2025-03-25 17:50:00|72646.6|72640.6|72648.6|72642.6|72648.6|72642.6|72643.8|72635.7|211
1742925300000|2025-03-25 17:55:00|72648.7|72642.7|72648.2|72642.2|72653.6|72647.6|72646.3|72640.3|306
1742925600000|2025-03-25 18:00:00|72648.5|72642.5|72649.9|72643.9|72653.5|72647.5|72648|72642|224
1742925900000|2025-03-25 18:05:00|72650|72644|72650.6|72644.6|72652.1|72646.1|72649|72643|117
1742926200000|2025-03-25 18:10:00|72650.5|72644.5|72649.1|72643.1|72650.5|72644.5|72643.8|72637.8|142
1742926500000|2025-03-25 18:15:00|72649|72643|72653.4|72647.4|72653.9|72647.9|72647.7|72641.7|132
1742926800000|2025-03-25 18:20:00|72653.3|72647.3|72656.4|72650.4|72656.7|72650.7|72651.7|72645.7|191
1742927100000|2025-03-25 18:25:00|72656.6|72650.6|72659|72653|72662.4|72654.5|72656.3|72648.6|242
1742927400000|2025-03-25 18:30:00|72658.9|72652.9|72662.6|72650.6|72662.7|72654.5|72655.9|72649.9|185
1742927700000|2025-03-25 18:35:00|72662.4|72650.4|72660.5|72654.5|72662.6|72655.2|72657.5|72648.5|144
1742928000000|2025-03-25 18:40:00|72660.7|72654.7|72659.2|72653.2|72662.9|72656.9|72657.4|72651.4|131
1742928300000|2025-03-25 18:45:00|72659.3|72653.3|72662.7|72656.7|72664.2|72657.5|72658.9|72650.2|133
1742928600000|2025-03-25 18:50:00|72662.6|72656.6|72660.6|72648.6|72663.1|72657.1|72659|72648.3|181
1742928900000|2025-03-25 18:55:00|72660.7|72648.7|72662.2|72656.2|72663.1|72657.1|72654.7|72645.4|366
1742929200000|2025-03-25 19:00:00|72662.1|72656.1|72659.8|72653.8|72663.2|72657.2|72658.2|72652.2|314
1742929500000|2025-03-25 19:05:00|72659.5|72653.5|72658.2|72652.2|72659.9|72653.9|72657.8|72651.8|102
1742929800000|2025-03-25 19:10:00|72658.1|72652.1|72660.3|72648.3|72662.9|72654|72655|72645.7|254
1742930100000|2025-03-25 19:15:00|72660.2|72648.2|72665.1|72653.1|72665.1|72657.6|72658.7|72647.4|201
1742930400000|2025-03-25 19:20:00|72665|72653|72662.1|72656.1|72666.3|72660|72661.6|72653|202
1742930700000|2025-03-25 19:25:00|72662.3|72656.3|72666.9|72660.9|72669.7|72661.2|72660.3|72653.6|231
1742931000000|2025-03-25 19:30:00|72667|72661|72659|72653|72668.1|72661|72658.5|72652.5|171
1742931300000|2025-03-25 19:35:00|72658.9|72652.9|72664|72652|72665.1|72655.3|72658.1|72650.8|158
1742931600000|2025-03-25 19:40:00|72664.3|72652.3|72661.3|72649.3|72664.3|72653|72658.4|72648.7|151
1742931900000|2025-03-25 19:45:00|72661.6|72649.6|72666.5|72654.5|72667.3|72658|72659|72649|199
1742932200000|2025-03-25 19:50:00|72666.4|72654.4|72661.5|72655.5|72666.7|72658.9|72660.9|72651.8|181
1742932500000|2025-03-25 19:55:00|72661.3|72655.3|72664.3|72658.3|72669.1|72660.2|72661.3|72655.3|218
1742932800000|2025-03-25 20:00:00|72662.1|72656.1|72668|72656|72668.1|72657.7|72662.1|72652.2|384
1742933100000|2025-03-25 20:05:00|72667.8|72655.8|72672.9|72660.9|72674.7|72662.7|72667.5|72655.5|151
1742933400000|2025-03-25 20:10:00|72673.1|72661.1|72672.4|72660.4|72673.9|72663.5|72669.5|72659.6|193
1742933700000|2025-03-25 20:15:00|72672.5|72660.5|72673.1|72661.1|72673.8|72661.8|72670.6|72658.6|389
1742934000000|2025-03-25 20:20:00|72672.5|72660.5|72671|72659|72673.9|72661.9|72669.4|72657.4|499
1742934300000|2025-03-25 20:25:00|72670.8|72658.8|72670.7|72658.7|72672.4|72660.4|72670|72658|190
1742934600000|2025-03-25 20:30:00|72671.7|72659.7|72669|72657|72673.6|72661.6|72668.9|72656.9|179
1742934900000|2025-03-25 20:35:00|72669.2|72657.2|72669.7|72657.7|72669.7|72657.7|72668.7|72656.7|27
1742935200000|2025-03-25 20:40:00|72669.9|72657.9|72669.1|72657.1|72670|72658|72668.9|72656.9|25
1742935500000|2025-03-25 20:45:00|72668.8|72656.8|72667|72655|72670.2|72658.2|72663.7|72651.7|98
1742935800000|2025-03-25 20:50:00|72667.1|72655.1|72666|72654|72667.1|72655.1|72663.9|72651.9|27
1742936100000|2025-03-25 20:55:00|72665.6|72653.6|72664.2|72652.2|72680.5|72655|72661.6|72640.6|86
1742936400000|2025-03-25 21:00:00|72664.7|72652.7|72685.1|72634.1|72685.3|72652.8|72664.7|72634|21
1742936700000|2025-03-25 21:05:00|72685.5|72634.4|72680.9|72636.3|72686.1|72636.4|72680.4|72632.4|54
1742937000000|2025-03-25 21:10:00|72680.7|72636|72681.4|72634.7|72682.1|72636.3|72680.2|72634.3|23
1742937300000|2025-03-25 21:15:00|72681.3|72634.6|72681.6|72634.7|72682.7|72634.8|72681.3|72634.5|32
1742937600000|2025-03-25 21:20:00|72681.7|72634.8|72681.7|72634.9|72681.8|72635|72681.6|72634.7|28
1742937900000|2025-03-25 21:25:00|72681.8|72634.6|72681.8|72634.5|72681.8|72634.6|72681.7|72634.4|25
1742938200000|2025-03-25 21:30:00|72683.4|72634.3|72683.6|72636.5|72685.6|72636.5|72681.8|72632.2|78
1742938500000|2025-03-25 21:35:00|72683.7|72636.6|72683.7|72636.3|72684.8|72637.6|72683.5|72634.7|36
1742938800000|2025-03-25 21:40:00|72683.5|72635.4|72682|72634|72684.9|72639.6|72678.2|72632.9|61
1742939100000|2025-03-25 21:45:00|72682.1|72634.2|72682.9|72637.6|72684.7|72639.9|72679.9|72633.9|81
1742939400000|2025-03-25 21:50:00|72683|72637.5|72684.8|72620.3|72686.8|72638|72681.9|72619.3|45
1742939700000|2025-03-25 21:55:00|72684.7|72620.2|72693.6|72625.1|72701.7|72629.7|72684.3|72618.7|115
1742940000000|2025-03-25 22:00:00|72695.9|72626.7|72697.8|72617.5|72722.3|72627.3|72691.6|72603.3|95
1742940300000|2025-03-25 22:05:00|72698.1|72617.7|72698.3|72618.7|72698.6|72621.6|72692.6|72615.9|70
1742940600000|2025-03-25 22:10:00|72693.5|72621|72698|72618.9|72699.6|72621.3|72692.5|72617.3|53
1742940900000|2025-03-25 22:15:00|72691.7|72625.4|72685.2|72635.9|72727.8|72635.9|72684.8|72604.2|76
1742941200000|2025-03-25 22:20:00|72685.7|72636.4|72685.8|72620.6|72710.3|72637.1|72685.2|72614.5|34
1742941500000|2025-03-25 22:25:00|72685.5|72631.2|72686.9|72636.7|72708.9|72638.3|72684.7|72615.2|35
1742941800000|2025-03-25 22:30:00|72686.4|72637.5|72692.5|72638.2|72693.5|72640.8|72684.6|72632.5|74
1742942100000|2025-03-25 22:35:00|72705|72620.8|72687.4|72639.9|72707.9|72640.3|72685.4|72615.3|34
1742942400000|2025-03-25 22:40:00|72687|72639.5|72682.6|72636.8|72689.9|72641.7|72673.3|72632.9|97
1742942700000|2025-03-25 22:45:00|72682.8|72636.9|72690.1|72629.3|72691.6|72641.7|72677.4|72627.9|41
1742943000000|2025-03-25 22:50:00|72690|72629.4|72682.6|72637.3|72690|72642.2|72675.5|72629.2|58
1742943300000|2025-03-25 22:55:00|72682.9|72636.9|72680.5|72636.7|72689.9|72642.9|72676.9|72630.4|65
1742943600000|2025-03-25 23:00:00|72679.6|72637.2|72680.2|72639.9|72688.5|72642.9|72676|72631.5|78
1742943900000|2025-03-25 23:05:00|72679.8|72639.6|72678.4|72645.4|72689|72645.9|72677.6|72633.7|63
1742944200000|2025-03-25 23:10:00|72678.1|72645.2|72677.4|72645|72687|72646|72676.7|72636.8|51
1742944500000|2025-03-25 23:15:00|72686.1|72642.2|72678.5|72646.6|72686.1|72646.6|72676.8|72636|52
1742944800000|2025-03-25 23:20:00|72677.8|72645.9|72679.6|72647.8|72689.7|72649|72677.8|72634.5|88
1742945100000|2025-03-25 23:25:00|72680.2|72648.5|72682|72646.3|72689.8|72648.7|72678.9|72640.7|56
1742945400000|2025-03-25 23:30:00|72678.7|72647.5|72671.3|72659.3|72680.7|72660.6|72666.2|72646.3|180
1742945700000|2025-03-25 23:35:00|72671.4|72659.4|72678.9|72646.3|72680.6|72660.3|72667.6|72645.4|145
1742946000000|2025-03-25 23:40:00|72678.7|72646.1|72680|72649|72682.3|72649.6|72678.5|72645.5|120
1742946300000|2025-03-25 23:45:00|72680.7|72648.1|72670|72658|72680.7|72659.2|72661.5|72647|175
1742946600000|2025-03-25 23:50:00|72669.9|72657.9|72669.1|72657.1|72680.4|72658.6|72666.6|72646|160
1742946900000|2025-03-25 23:55:00|72669.3|72657.3|72668.1|72656.1|72671.8|72659.8|72667.8|72655.8|106
1742947200000|2025-03-26 00:00:00|72668.2|72656.2|72659.2|72647.2|72680.7|72659.7|72657.9|72645.9|327
1742947500000|2025-03-26 00:05:00|72658.3|72646.3|72669.3|72657.3|72670.9|72658.9|72656.5|72644.5|215
1742947800000|2025-03-26 00:10:00|72669.4|72657.4|72661.9|72649.9|72670.1|72658.1|72655|72643|302
1742948100000|2025-03-26 00:15:00|72661.8|72649.8|72666|72654|72667.1|72655.1|72661|72649|158
1742948400000|2025-03-26 00:20:00|72666.3|72654.3|72664.6|72652.6|72666.4|72654.4|72660.1|72648.1|150
1742948700000|2025-03-26 00:25:00|72664.5|72652.5|72664.7|72652.7|72668.8|72656.8|72659.8|72647.8|210
1742949000000|2025-03-26 00:30:00|72664.8|72652.8|72654.8|72642.8|72667.9|72655.9|72652.1|72640.1|308
1742949300000|2025-03-26 00:35:00|72654.9|72642.9|72658.3|72652.3|72669|72657|72653.6|72641.6|248
1742949600000|2025-03-26 00:40:00|72657.9|72651.9|72671.1|72659.1|72672.9|72660.9|72657.9|72650.6|280
1742949900000|2025-03-26 00:45:00|72671.2|72659.2|72681.2|72669.2|72682.1|72670.1|72671.2|72659.2|237
1742950200000|2025-03-26 00:50:00|72681.6|72669.6|72694.9|72682.9|72696|72684|72669.8|72660.8|390
1742950500000|2025-03-26 00:55:00|72695.1|72683.1|72696.3|72684.3|72697.6|72689.7|72688.6|72676.6|246
1742950800000|2025-03-26 01:00:00|72693.1|72687.1|72709.2|72697.2|72713.3|72703.1|72690.8|72682.6|391
1742951100000|2025-03-26 01:05:00|72709|72697|72699.2|72693.2|72714.1|72705.4|72698.2|72690.3|513
1742951400000|2025-03-26 01:10:00|72699.3|72693.3|72702.5|72690.5|72711.1|72703.8|72698.6|72689.5|443
1742951700000|2025-03-26 01:15:00|72702.8|72690.8|72684.5|72678.5|72705.2|72696.4|72675.6|72668|545
1742952000000|2025-03-26 01:20:00|72684.6|72678.6|72688|72682|72697.4|72690|72681.8|72675.4|452
1742952300000|2025-03-26 01:25:00|72688.3|72682.3|72685.2|72679.2|72689.1|72683.1|72682.5|72676.5|389
1742952600000|2025-03-26 01:30:00|72685.6|72679.6|72683.4|72671.4|72689.5|72683.5|72673.5|72667.5|574
1742952900000|2025-03-26 01:35:00|72683.6|72671.6|72685|72679|72685|72679|72674.1|72666.2|522
1742953200000|2025-03-26 01:40:00|72685.1|72679.1|72679.3|72673.3|72687.5|72681.5|72676.1|72670.1|370
1742953500000|2025-03-26 01:45:00|72679.1|72673.1|72672.9|72666.9|72682.8|72674.6|72670.3|72662.7|478
1742953800000|2025-03-26 01:50:00|72672.8|72666.8|72673.1|72667.1|72679.1|72669.5|72668.2|72658.6|558
1742954100000|2025-03-26 01:55:00|72673.2|72667.2|72679.7|72673.7|72680.2|72674.2|72669.1|72663.1|556
1742954400000|2025-03-26 02:00:00|72680.4|72674.4|72680.7|72674.7|72680.8|72674.8|72673|72667|297
1742954700000|2025-03-26 02:05:00|72680.6|72674.6|72680.1|72674.1|72686.1|72680.1|72673.7|72667|481
1742955000000|2025-03-26 02:10:00|72680.2|72674.2|72697.3|72691.3|72699|72693|72680.2|72674.2|396
1742955300000|2025-03-26 02:15:00|72697.6|72691.6|72696.3|72690.3|72705.7|72699.7|72696|72690|425
1742955600000|2025-03-26 02:20:00|72696.2|72690.2|72704.4|72698.4|72705.5|72699.5|72692.7|72686.7|435
1742955900000|2025-03-26 02:25:00|72706|72700|72703.2|72697.2|72709.2|72703.2|72700.4|72694.4|561
1742956200000|2025-03-26 02:30:00|72703.5|72697.5|72699|72693|72708.2|72702.2|72694.9|72688.9|530
1742956500000|2025-03-26 02:35:00|72699.6|72693.6|72699.8|72687.8|72702.7|72696.7|72694.1|72683.2|343
1742956800000|2025-03-26 02:40:00|72699.7|72687.7|72702.3|72696.3|72711.2|72705.2|72697.5|72685.5|434
1742957100000|2025-03-26 02:45:00|72701.9|72695.9|72708.9|72702.9|72710.9|72704.9|72699.2|72693.2|408
1742957400000|2025-03-26 02:50:00|72708.7|72702.7|72707.6|72701.6|72708.7|72702.7|72702.8|72696.8|360
1742957700000|2025-03-26 02:55:00|72707.9|72701.9|72715.4|72709.4|72728.7|72722.7|72707.7|72701.7|708
1742958000000|2025-03-26 03:00:00|72715|72709|72717.5|72711.5|72725.8|72719.8|72711.2|72701.9|436
1742958300000|2025-03-26 03:05:00|72717.7|72711.7|72722.9|72716.9|72726.1|72720.1|72712.8|72706.8|391
1742958600000|2025-03-26 03:10:00|72723|72717|72732.9|72726.9|72734.7|72728.7|72720.6|72714.6|442
1742958900000|2025-03-26 03:15:00|72733|72727|72740.2|72734.2|72741.7|72735.7|72725|72719|447
1742959200000|2025-03-26 03:20:00|72739.7|72733.7|72736.8|72730.8|72742.5|72735.1|72731.2|72725.2|421
1742959500000|2025-03-26 03:25:00|72736.9|72730.9|72734.1|72728.1|72741.9|72735.9|72732|72723.4|559
1742959800000|2025-03-26 03:30:00|72734.3|72728.3|72739.5|72733.5|72742.6|72736.6|72731.4|72725.4|484
1742960100000|2025-03-26 03:35:00|72739.7|72733.7|72736.3|72730.3|72740.3|72734.1|72733.8|72726.2|343
1742960400000|2025-03-26 03:40:00|72736.4|72730.4|72738.6|72726.6|72742|72732.5|72731.2|72722.9|368
1742960700000|2025-03-26 03:45:00|72738.3|72726.3|72731.9|72725.9|72739.8|72731.5|72731.1|72724.4|327
1742961000000|2025-03-26 03:50:00|72731.7|72725.7|72726.3|72720.3|72732.2|72726.2|72725.4|72719.4|302
1742961300000|2025-03-26 03:55:00|72726.6|72720.6|72724|72718|72731.1|72725.1|72723.1|72717.1|342
1742961600000|2025-03-26 04:00:00|72723.9|72717.9|72726.4|72720.4|72728.3|72722.3|72721.1|72715.1|216
1742961900000|2025-03-26 04:05:00|72727.5|72721.5|72729.2|72723.2|72730.5|72724.5|72725.7|72719.7|215
1742962200000|2025-03-26 04:10:00|72729|72723|72727.1|72721.1|72729.1|72723.1|72725.1|72719.1|278
1742962500000|2025-03-26 04:15:00|72727|72721|72728.9|72716.9|72731.3|72723.4|72722.9|72715.7|245
1742962800000|2025-03-26 04:20:00|72729|72717|72735.2|72729.2|72737.8|72731.8|72727.3|72715.3|276
1742963100000|2025-03-26 04:25:00|72735.4|72729.4|72733.3|72727.3|72736.4|72730.4|72727.4|72721.4|311
1742963400000|2025-03-26 04:30:00|72733.1|72727.1|72736.2|72730.2|72739.3|72733.3|72730.9|72724.9|294
1742963700000|2025-03-26 04:35:00|72736.1|72730.1|72738.6|72732.6|72742.7|72736.7|72735.9|72729.9|226
1742964000000|2025-03-26 04:40:00|72738.5|72732.5|72738.8|72732.8|72745|72737.8|72738.3|72732.3|346
1742964300000|2025-03-26 04:45:00|72738.5|72732.5|72737.6|72731.6|72743.2|72737.2|72735.3|72729.3|246
1742964600000|2025-03-26 04:50:00|72737.4|72731.4|72737.6|72731.6|72741.7|72735.7|72735.2|72729.2|267
1742964900000|2025-03-26 04:55:00|72737.7|72731.7|72738.9|72732.9|72741.4|72735.4|72735.9|72729.9|273
1742965200000|2025-03-26 05:00:00|72739.1|72733.1|72739.6|72733.6|72745|72736.8|72738.6|72730.3|399
1742965500000|2025-03-26 05:05:00|72739.5|72733.5|72741.3|72735.3|72743.7|72737.7|72738.6|72732.6|279
1742965800000|2025-03-26 05:10:00|72741.2|72735.2|72748.2|72742.2|72752.4|72746.4|72740.4|72734.4|386
1742966100000|2025-03-26 05:15:00|72748.3|72742.3|72750.7|72744.7|72751.9|72745.9|72744.9|72737.5|413
1742966400000|2025-03-26 05:20:00|72750.8|72744.8|72747.6|72741.6|72754|72747.5|72745.8|72737.6|396
1742966700000|2025-03-26 05:25:00|72747.5|72741.5|72748|72742|72749.9|72743.9|72742.9|72736.9|322
1742967000000|2025-03-26 05:30:00|72747.9|72741.9|72738|72732|72750.4|72744.4|72737.7|72731.7|466
1742967300000|2025-03-26 05:35:00|72737.8|72731.8|72734.3|72728.3|72741.5|72735.5|72732|72726|401
1742967600000|2025-03-26 05:40:00|72734.7|72728.7|72738.1|72732.1|72747.1|72741.1|72734.3|72727.8|462
1742967900000|2025-03-26 05:45:00|72737.2|72731.2|72737.4|72731.4|72739.7|72733.7|72729.1|72723.1|470
1742968200000|2025-03-26 05:50:00|72737.3|72731.3|72736.5|72730.5|72739.9|72733.9|72734|72728|433
1742968500000|2025-03-26 05:55:00|72737.4|72731.4|72735.5|72729.5|72738.7|72732.7|72729.2|72722.9|539
1742968800000|2025-03-26 06:00:00|72735.1|72729.1|72736.1|72730.1|72738.5|72732.5|72732.9|72726.9|387
1742969100000|2025-03-26 06:05:00|72736.5|72730.5|72733.8|72727.8|72737.8|72731.8|72729.3|72723.3|292
1742969400000|2025-03-26 06:10:00|72734.1|72728.1|72734.3|72728.3|72735.5|72729.5|72729.2|72723.2|361
1742969700000|2025-03-26 06:15:00|72734.7|72728.7|72743.3|72731.3|72744.1|72736.1|72731.4|72725.4|351
1742970000000|2025-03-26 06:20:00|72742.6|72730.6|72738.9|72732.9|72745.7|72734.7|72735.8|72727.7|403
1742970300000|2025-03-26 06:25:00|72741.8|72729.8|72727.1|72721.1|72742.1|72731.6|72726.4|72719.2|356
1742970600000|2025-03-26 06:30:00|72727|72721|72728.2|72722.2|72735.5|72729.5|72726.7|72717.9|313
1742970900000|2025-03-26 06:35:00|72728.5|72722.5|72728.8|72722.8|72740.2|72734.2|72726.5|72718.3|367
1742971200000|2025-03-26 06:40:00|72729.2|72723.2|72741.7|72735.7|72745.5|72737.8|72729|72723|381
1742971500000|2025-03-26 06:45:00|72742.3|72736.3|72738|72732|72745.9|72739.9|72738|72732|245
1742971800000|2025-03-26 06:50:00|72737.9|72731.9|72739.4|72733.4|72742.2|72736.2|72735.3|72729.3|265
1742972100000|2025-03-26 06:55:00|72738.9|72732.9|72724.5|72718.5|72741.1|72735.1|72718|72711.5|525
1742972400000|2025-03-26 07:00:00|72724.9|72718.9|72732.7|72726.7|72734.6|72727.4|72724.9|72717.5|444
1742972700000|2025-03-26 07:05:00|72733.1|72727.1|72728.8|72722.8|72738.3|72729.1|72725.4|72716.7|426
1742973000000|2025-03-26 07:10:00|72728.7|72722.7|72733.7|72727.7|72735|72729|72725.7|72719.7|325
1742973300000|2025-03-26 07:15:00|72733.6|72727.6|72732.6|72726.6|72738.8|72732.8|72732|72726|335
1742973600000|2025-03-26 07:20:00|72732.5|72726.5|72727.4|72721.4|72733.6|72727.6|72725.6|72719.6|293
1742973900000|2025-03-26 07:25:00|72727.1|72721.1|72725.4|72719.4|72730.9|72724.9|72718.3|72712.3|538
1742974200000|2025-03-26 07:30:00|72725.2|72719.2|72729.1|72723.1|72735.3|72729.3|72724.4|72718.4|361
1742974500000|2025-03-26 07:35:00|72729.3|72723.3|72730.8|72724.8|72733.4|72727.4|72726.2|72720.2|405
1742974800000|2025-03-26 07:40:00|72730.9|72724.9|72720.4|72714.4|72731.5|72725.5|72719.7|72713.7|387
1742975100000|2025-03-26 07:45:00|72720.6|72714.6|72725.3|72719.3|72731.6|72722.9|72720.6|72712.3|381
1742975400000|2025-03-26 07:50:00|72725.1|72719.1|72732.6|72726.6|72734.9|72728.9|72724.1|72718.1|355
1742975700000|2025-03-26 07:55:00|72732.5|72726.5|72731.1|72725.1|72733.3|72727.3|72725.2|72719.2|563
1742976000000|2025-03-26 08:00:00|72730.9|72724.9|72726.8|72720.8|72731.9|72725.9|72724.7|72718.7|449
1742976300000|2025-03-26 08:05:00|72726.7|72720.7|72725|72719|72729.2|72723.2|72718.6|72712.6|347
1742976600000|2025-03-26 08:10:00|72724.8|72718.8|72725.7|72719.7|72726.2|72720.2|72721.6|72715.6|374
1742976900000|2025-03-26 08:15:00|72725.8|72719.8|72731|72725|72731.3|72725.1|72724.1|72716.5|328
1742977200000|2025-03-26 08:20:00|72731.2|72725.2|72728.6|72722.6|72733.4|72727.4|72725.4|72719.4|462
1742977500000|2025-03-26 08:25:00|72728.9|72722.9|72729.8|72723.8|72732.2|72726.2|72719.1|72713.1|493
1742977800000|2025-03-26 08:30:00|72730.3|72724.3|72725.8|72719.8|72734.2|72725.6|72721.1|72712.6|418
1742978100000|2025-03-26 08:35:00|72725.4|72719.4|72730.5|72724.5|72736.2|72727.3|72724.5|72716.2|351
1742978400000|2025-03-26 08:40:00|72730.7|72724.7|72732.7|72726.7|72736.1|72730.1|72728.8|72722.8|354
1742978700000|2025-03-26 08:45:00|72732.4|72726.4|72725.6|72719.6|72732.4|72726.4|72721.3|72715.3|342
1742979000000|2025-03-26 08:50:00|72725.9|72719.9|72725.3|72719.3|72730.8|72724.8|72724.4|72718.4|434
1742979300000|2025-03-26 08:55:00|72725.5|72719.5|72721.4|72715.4|72726.1|72720.1|72719.6|72713.6|493
1742979600000|2025-03-26 09:00:00|72722.1|72716.1|72721.6|72715.6|72729.7|72723.7|72720.4|72714.4|417
1742979900000|2025-03-26 09:05:00|72721.7|72715.7|72724.4|72718.4|72728.1|72722.1|72721.4|72715.4|294
1742980200000|2025-03-26 09:10:00|72724.2|72718.2|72730.9|72724.9|72733.3|72727.3|72720.6|72714.6|267
1742980500000|2025-03-26 09:15:00|72730.4|72724.4|72726.6|72720.6|72730.6|72724.6|72724.1|72716.7|325
1742980800000|2025-03-26 09:20:00|72726.5|72720.5|72722.9|72716.9|72727.6|72721.6|72720.1|72714.1|244
1742981100000|2025-03-26 09:25:00|72722.8|72716.8|72723.5|72717.5|72725.1|72719.1|72722|72716|222
1742981400000|2025-03-26 09:30:00|72723.4|72717.4|72724.5|72718.5|72733.1|72723.8|72722.9|72714.9|353
1742981700000|2025-03-26 09:35:00|72724.1|72718.1|72730.6|72724.6|72731.2|72725.2|72721.9|72715.9|351
1742982000000|2025-03-26 09:40:00|72732|72726|72725.6|72719.6|72733.8|72727.8|72725.4|72719.4|297
1742982300000|2025-03-26 09:45:00|72725.3|72719.3|72726.1|72720.1|72729|72723|72724.8|72718.8|268
1742982600000|2025-03-26 09:50:00|72725.8|72719.8|72739.2|72733.2|72740.8|72734.8|72725.6|72719.6|307
1742982900000|2025-03-26 09:55:00|72742|72736|72750.3|72744.3|72751.4|72745.4|72741.3|72735.3|507
1742983200000|2025-03-26 10:00:00|72750.4|72744.4|72746.5|72740.5|72754.7|72748.7|72745.9|72739.9|320
1742983500000|2025-03-26 10:05:00|72746.4|72740.4|72740|72734|72746.4|72740.4|72738.5|72732.5|173
1742983800000|2025-03-26 10:10:00|72740.1|72734.1|72727.4|72721.4|72740.7|72734.7|72724.3|72717.2|213
1742984100000|2025-03-26 10:15:00|72727.5|72721.5|72724.9|72718.9|72730.4|72723.3|72721.7|72715.7|310
1742984400000|2025-03-26 10:20:00|72724.8|72718.8|72726.6|72720.6|72727.8|72721.8|72719|72713|289
1742984700000|2025-03-26 10:25:00|72726.5|72720.5|72732.6|72726.6|72733.5|72727.5|72725.5|72719.5|252
1742985000000|2025-03-26 10:30:00|72732.8|72726.8|72745.9|72733.9|72745.9|72736.6|72732.4|72726.4|305
1742985300000|2025-03-26 10:35:00|72744.9|72732.9|72742.3|72730.3|72751.1|72739.1|72739.7|72729.8|330
1742985600000|2025-03-26 10:40:00|72742.2|72730.2|72747|72735|72747.4|72737.4|72736.3|72728.5|272
1742985900000|2025-03-26 10:45:00|72747.5|72735.5|72739.4|72733.4|72749.1|72740|72737.1|72731.1|298
1742986200000|2025-03-26 10:50:00|72739.3|72733.3|72746|72740|72747.6|72740.3|72736.9|72730.9|194
1742986500000|2025-03-26 10:55:00|72745.8|72739.8|72742.8|72736.8|72746.4|72740.4|72741.9|72735.9|274
1742986800000|2025-03-26 11:00:00|72743|72737|72743.8|72737.8|72744.6|72738.6|72737.3|72731.3|215
1742987100000|2025-03-26 11:05:00|72743.7|72737.7|72749.1|72743.1|72754.4|72745.9|72741.5|72732.5|246
1742987400000|2025-03-26 11:10:00|72749.3|72743.3|72744.3|72738.3|72752.2|72743.6|72740.8|72734.8|260
1742987700000|2025-03-26 11:15:00|72744.7|72738.7|72750.3|72744.3|72753.1|72747.1|72740.7|72734.7|181
1742988000000|2025-03-26 11:20:00|72750.2|72744.2|72748.9|72742.9|72753.4|72747.4|72744.5|72738.5|299
1742988300000|2025-03-26 11:25:00|72749|72743|72754.1|72748.1|72754.3|72748.3|72746.3|72740.3|259
1742988600000|2025-03-26 11:30:00|72753.9|72747.9|72755.6|72749.6|72757.6|72751.6|72751.6|72745.6|204
1742988900000|2025-03-26 11:35:00|72755.4|72749.4|72761.2|72755.2|72762.8|72756.8|72753.4|72747.4|385
1742989200000|2025-03-26 11:40:00|72761.1|72755.1|72764.6|72758.6|72765|72759|72756.7|72748.9|351
1742989500000|2025-03-26 11:45:00|72764.7|72758.7|72768.7|72762.7|72771.5|72765|72762.2|72756.2|360
1742989800000|2025-03-26 11:50:00|72768.6|72762.6|72771.5|72765.5|72774.5|72768.5|72767.4|72761.4|335
1742990100000|2025-03-26 11:55:00|72771.7|72765.7|72772.8|72766.8|72775.2|72769.2|72769.2|72760.5|452
1742990400000|2025-03-26 12:00:00|72772.7|72766.7|72780.5|72774.5|72784.3|72775.6|72767.9|72760.2|438
1742990700000|2025-03-26 12:05:00|72780.7|72774.7|72783.2|72777.2|72786.3|72780.3|72778.8|72771.2|465
1742991000000|2025-03-26 12:10:00|72783.3|72777.3|72777.2|72771.2|72784.7|72778.7|72775.4|72769.4|443
1742991300000|2025-03-26 12:15:00|72776.6|72770.6|72777.5|72771.5|72779.3|72773.3|72775.1|72769.1|295
1742991600000|2025-03-26 12:20:00|72777.7|72771.7|72774.6|72768.6|72782.5|72774.7|72774.3|72767.1|397
1742991900000|2025-03-26 12:25:00|72774.5|72768.5|72771.8|72759.8|72775.3|72769.3|72768.3|72758.2|452
1742992200000|2025-03-26 12:30:00|72771.7|72759.7|72766|72760|72781.2|72771.4|72764.2|72758.2|401
1742992500000|2025-03-26 12:35:00|72766.1|72760.1|72766|72760|72769|72763|72762.2|72756.2|365
1742992800000|2025-03-26 12:40:00|72765.9|72759.9|72758.6|72752.6|72765.9|72759.9|72755.7|72749.3|426
1742993100000|2025-03-26 12:45:00|72759|72753|72747.3|72741.3|72761.6|72755.6|72746|72740|439
1742993400000|2025-03-26 12:50:00|72747.5|72741.5|72737.1|72731.1|72754.2|72748.2|72737.1|72731.1|606
1742993700000|2025-03-26 12:55:00|72736.8|72730.8|72748.1|72742.1|72749.1|72743.1|72733.1|72727.1|605
1742994000000|2025-03-26 13:00:00|72748.8|72742.8|72743.2|72737.2|72749|72743|72737.8|72731.8|536
1742994300000|2025-03-26 13:05:00|72743.5|72737.5|72738.3|72732.3|72748.3|72741|72736.2|72725.9|546
1742994600000|2025-03-26 13:10:00|72738.8|72732.8|72742.9|72730.9|72745.5|72735.5|72736.4|72727.3|421
1742994900000|2025-03-26 13:15:00|72743.2|72731.2|72754|72742|72756.7|72747.4|72738.9|72729.8|447
1742995200000|2025-03-26 13:20:00|72754.3|72742.3|72752.2|72746.2|72758.6|72749.4|72750.2|72740.7|484
1742995500000|2025-03-26 13:25:00|72752.7|72746.7|72758.8|72752.8|72759|72753|72746.4|72740.3|538
1742995800000|2025-03-26 13:30:00|72758.7|72752.7|72762.8|72750.8|72767.2|72755.9|72755.6|72745.1|497
1742996100000|2025-03-26 13:35:00|72762.9|72750.9|72752.4|72746.4|72764.7|72753.6|72751.3|72741.7|462
1742996400000|2025-03-26 13:40:00|72757|72745|72763.9|72751.9|72765.5|72753.5|72753.1|72743.9|404
1742996700000|2025-03-26 13:45:00|72763.4|72751.4|72770.7|72758.7|72772.5|72760.5|72763.1|72751.1|404
1742997000000|2025-03-26 13:50:00|72771.9|72759.9|72772.7|72760.7|72778.9|72767.4|72768|72756.8|483
1742997300000|2025-03-26 13:55:00|72773.3|72761.3|72777.6|72771.6|72778.2|72772.2|72759.8|72753.8|642
1742997600000|2025-03-26 14:00:00|72777.9|72771.9|72781.3|72769.3|72783.1|72776.1|72775.8|72768.2|570
1742997900000|2025-03-26 14:05:00|72780.8|72768.8|72784.2|72778.2|72789.3|72779.2|72776.7|72766.5|595
1742998200000|2025-03-26 14:10:00|72784|72778|72784.5|72778.5|72788.7|72780|72780.6|72772.1|473
1742998500000|2025-03-26 14:15:00|72784|72778|72785.2|72773.2|72789.4|72782|72780.8|72772.1|600
1742998800000|2025-03-26 14:20:00|72785.6|72773.6|72787.7|72775.7|72788.4|72780.7|72783.4|72772.5|422
1742999100000|2025-03-26 14:25:00|72787.6|72775.6|72790.6|72784.6|72791.9|72785.9|72781.5|72775.5|506
1742999400000|2025-03-26 14:30:00|72790.2|72784.2|72786.3|72780.3|72792.7|72786.7|72784.5|72778.5|385
1742999700000|2025-03-26 14:35:00|72786.2|72780.2|72785.8|72779.8|72790.9|72784.9|72785|72779|387
1743000000000|2025-03-26 14:40:00|72785.9|72779.9|72775.9|72769.9|72786.3|72780.3|72774.7|72768.7|373
1743000300000|2025-03-26 14:45:00|72776|72770|72774.6|72762.6|72780.9|72774.9|72770.4|72762.1|361
1743000600000|2025-03-26 14:50:00|72774.5|72762.5|72775.3|72763.3|72780|72770.8|72771.9|72759.9|371
1743000900000|2025-03-26 14:55:00|72775.5|72763.5|72768|72762|72775.5|72766.6|72766.9|72760.9|376
1743001200000|2025-03-26 15:00:00|72768.1|72762.1|72765.5|72759.5|72774.2|72763.4|72761.2|72752.9|530
1743001500000|2025-03-26 15:05:00|72765.6|72759.6|72773.2|72761.2|72774.1|72765.3|72763.7|72754.1|310
1743001800000|2025-03-26 15:10:00|72773.1|72761.1|72766.6|72754.6|72775.2|72766.4|72763.5|72754.2|396
1743002100000|2025-03-26 15:15:00|72766.7|72754.7|72773.8|72761.8|72774|72762|72764.9|72752.9|349
1743002400000|2025-03-26 15:20:00|72774|72762|72773.1|72767.1|72774|72767.6|72767.4|72757.7|259
1743002700000|2025-03-26 15:25:00|72773.2|72767.2|72764|72758|72774.2|72768.2|72762.3|72753.8|292
1743003000000|2025-03-26 15:30:00|72764.1|72758.1|72762.3|72756.3|72764.9|72758.9|72760.2|72754.2|286
1743003300000|2025-03-26 15:35:00|72762.4|72756.4|72767.6|72761.6|72767.7|72761.7|72757.2|72751.2|241
1743003600000|2025-03-26 15:40:00|72768.1|72762.1|72774.4|72768.4|72774.6|72768.6|72766.1|72760.1|251
1743003900000|2025-03-26 15:45:00|72774.5|72768.5|72781.1|72775.1|72785|72777|72773.9|72767.9|338
1743004200000|2025-03-26 15:50:00|72781|72775|72790.7|72784.7|72791.1|72785.1|72779.5|72773.5|354
1743004500000|2025-03-26 15:55:00|72790.8|72784.8|72796.2|72790.2|72801.5|72794.2|72786.9|72779.9|585
1743004800000|2025-03-26 16:00:00|72796.4|72790.4|72790.9|72784.9|72796.6|72790.6|72787.8|72781.8|540
1743005100000|2025-03-26 16:05:00|72789|72783|72790.6|72784.6|72796.5|72790.5|72786.7|72780.7|365
1743005400000|2025-03-26 16:10:00|72790.9|72784.9|72788.1|72776.1|72791|72784.9|72782.2|72773.2|368
1743005700000|2025-03-26 16:15:00|72788|72776|72776.7|72770.7|72789.1|72778.9|72774.6|72765.6|347
1743006000000|2025-03-26 16:20:00|72776.1|72770.1|72780.9|72768.9|72781.5|72772.8|72774.9|72765.4|364
1743006300000|2025-03-26 16:25:00|72781.2|72769.2|72781.1|72769.1|72781.2|72771.5|72772.6|72763.6|414
1743006600000|2025-03-26 16:30:00|72782.9|72770.9|72776.2|72764.2|72784.9|72775.9|72775.7|72763.7|267
1743006900000|2025-03-26 16:35:00|72776.6|72764.6|72775.5|72763.5|72778.1|72771.4|72771.8|72762.8|247
1743007200000|2025-03-26 16:40:00|72775.4|72763.4|72777.2|72771.2|72778.9|72772.9|72769.2|72760.6|272
1743007500000|2025-03-26 16:45:00|72777|72771|72770.5|72764.5|72777|72771|72767.1|72760.1|339
1743007800000|2025-03-26 16:50:00|72770.3|72764.3|72772.5|72766.5|72773.4|72767.4|72769.1|72763.1|248
1743008100000|2025-03-26 16:55:00|72772.4|72766.4|72776|72770|72778.2|72772.2|72771.6|72765.6|315
1743008400000|2025-03-26 17:00:00|72775.8|72769.8|72777.5|72771.5|72781.2|72775.2|72773.5|72767.5|401
1743008700000|2025-03-26 17:05:00|72777.9|72771.9|72780.1|72768.1|72781.2|72774.5|72774.3|72766.2|217
1743009000000|2025-03-26 17:10:00|72780.7|72768.7|72788|72776|72788.5|72779|72776.1|72767.2|253
1743009300000|2025-03-26 17:15:00|72788.2|72776.2|72797.2|72791.2|72802.8|72793.5|72784.1|72774.7|756
1743009600000|2025-03-26 17:20:00|72797.3|72791.3|72797|72785|72806|72794.1|72793.1|72781.1|630
1743009900000|2025-03-26 17:25:00|72796.6|72784.6|72801.4|72789.4|72802.3|72790.3|72796.6|72784.6|381
1743010200000|2025-03-26 17:30:00|72801.2|72789.2|72801.8|72789.8|72803.6|72791.6|72797.8|72785.8|351
1743010500000|2025-03-26 17:35:00|72801.7|72789.7|72799.2|72787.2|72804.1|72792.1|72798.6|72786.6|283
1743010800000|2025-03-26 17:40:00|72799.7|72787.7|72792.8|72786.8|72800.5|72789.9|72786|72778.1|493
1743011100000|2025-03-26 17:45:00|72793.2|72787.2|72795.3|72789.3|72798.6|72792|72791.2|72781.9|233
1743011400000|2025-03-26 17:50:00|72795.4|72789.4|72798.7|72792.7|72803.9|72794.5|72795.2|72789|265
1743011700000|2025-03-26 17:55:00|72798.4|72792.4|72800.3|72794.3|72802.2|72795.3|72797.3|72789.3|382
1743012000000|2025-03-26 18:00:00|72801|72795|72801.8|72789.8|72803.7|72795.5|72797.6|72789.4|323
1743012300000|2025-03-26 18:05:00|72799.3|72793.3|72800.5|72794.5|72801.4|72795.4|72798.1|72792.1|212
1743012600000|2025-03-26 18:10:00|72800|72794|72804.5|72798.5|72804.5|72798.5|72799.6|72793.6|268
1743012900000|2025-03-26 18:15:00|72804.7|72798.7|72805.9|72799.9|72808.4|72799.9|72802|72794.4|132
1743013200000|2025-03-26 18:20:00|72805.5|72799.5|72806.1|72800.1|72808.7|72801.9|72803.3|72795.8|224
1743013500000|2025-03-26 18:25:00|72805.9|72799.9|72803|72797|72806.5|72800.5|72802.2|72793.6|288
1743013800000|2025-03-26 18:30:00|72803.1|72797.1|72803.2|72797.2|72805.8|72799.3|72802|72793.1|225
1743014100000|2025-03-26 18:35:00|72803.3|72797.3|72803.3|72797.3|72806.6|72797.9|72798.5|72792.5|248
1743014400000|2025-03-26 18:40:00|72803.7|72797.7|72800.5|72794.5|72803.7|72797.7|72798.2|72792.2|274
1743014700000|2025-03-26 18:45:00|72800.3|72794.3|72809.2|72803.2|72809.3|72803.3|72799.7|72791.8|263
1743015000000|2025-03-26 18:50:00|72809.3|72803.3|72813|72801|72815.7|72805.4|72807.6|72799.2|236
1743015300000|2025-03-26 18:55:00|72812.7|72800.7|72814.1|72802.1|72818.2|72807.5|72811.5|72799.5|358
1743015600000|2025-03-26 19:00:00|72814.6|72802.6|72818.5|72806.5|72819.8|72811.1|72813.5|72802|304
1743015900000|2025-03-26 19:05:00|72818.7|72806.7|72819.4|72807.4|72820.5|72809.8|72814.7|72804.3|202
1743016200000|2025-03-26 19:10:00|72819.5|72807.5|72819.7|72813.7|72822.3|72815.3|72816.3|72806.5|239
1743016500000|2025-03-26 19:15:00|72819.1|72813.1|72818.9|72812.9|72827.8|72818.8|72818.2|72810.9|331
1743016800000|2025-03-26 19:20:00|72818.6|72812.6|72819.1|72813.1|72819.5|72813.5|72817.4|72811.4|183
1743017100000|2025-03-26 19:25:00|72819.2|72813.2|72824.4|72818.4|72825.7|72819.7|72819.2|72813.2|364
1743017400000|2025-03-26 19:30:00|72824|72818|72822.8|72816.8|72824.8|72818.8|72821.8|72815.8|370
1743017700000|2025-03-26 19:35:00|72822.9|72816.9|72822.4|72816.4|72823.6|72817.6|72821.2|72815.2|331
1743018000000|2025-03-26 19:40:00|72822|72816|72815.9|72803.9|72825|72817|72814.9|72803.9|271
1743018300000|2025-03-26 19:45:00|72815.6|72803.6|72807.3|72801.3|72816.2|72806.4|72807.2|72801.2|151
1743018600000|2025-03-26 19:50:00|72807.7|72801.7|72805.8|72799.8|72809|72803|72805.2|72799.2|162
1743018900000|2025-03-26 19:55:00|72806|72800|72811.3|72805.3|72813.5|72807.5|72806|72800|370
1743019200000|2025-03-26 20:00:00|72811.5|72805.5|72812.4|72800.4|72815.9|72806.3|72809.9|72799.8|118
1743019500000|2025-03-26 20:05:00|72812.3|72800.3|72812|72800|72812.4|72800.4|72809.4|72797.4|100
1743019800000|2025-03-26 20:10:00|72811.3|72799.3|72802.7|72790.7|72811.9|72799.9|72798.7|72789.7|412
1743020100000|2025-03-26 20:15:00|72802.8|72790.8|72799.9|72787.9|72803|72791|72798.7|72786.7|121
1743020400000|2025-03-26 20:20:00|72800.1|72788.1|72799|72787|72800.3|72788.3|72796.2|72784.2|269
1743020700000|2025-03-26 20:25:00|72799.1|72787.1|72798.4|72786.4|72799.9|72787.9|72793.6|72781.6|191
1743021000000|2025-03-26 20:30:00|72798.5|72786.5|72791.4|72779.4|72799.3|72787.3|72790.9|72778.9|90
1743021300000|2025-03-26 20:35:00|72791.8|72779.8|72791.3|72779.3|72792.3|72780.3|72790|72778|90
1743021600000|2025-03-26 20:40:00|72791.1|72779.1|72790.8|72778.8|72791.6|72779.6|72788.9|72776.9|203
1743021900000|2025-03-26 20:45:00|72790.6|72778.6|72791.1|72779.1|72795.8|72783.8|72785.7|72773.7|656
1743022200000|2025-03-26 20:50:00|72791.2|72779.2|72793.2|72781.2|72795.7|72783.7|72789.8|72777.8|710
1743022500000|2025-03-26 20:55:00|72792.4|72780.4|72809.3|72777.5|72812.9|72792.7|72791.3|72777.3|517
1743022800000|2025-03-26 21:00:00|72813.5|72777.2|72820.4|72736.5|72822.5|72777.5|72813|72733.8|15
1743023100000|2025-03-26 21:05:00|72820.5|72736.3|72818.5|72737.7|72821|72744.9|72818.5|72736|19
1743023400000|2025-03-26 21:10:00|72817.4|72738.4|72818.8|72744.3|72821.1|72746.6|72815.8|72737.7|44
1743023700000|2025-03-26 21:15:00|72819.1|72744.1|72811|72749.7|72819.6|72754.9|72801.3|72741.7|40
1743024000000|2025-03-26 21:20:00|72811.1|72749.6|72831.2|72768.2|72831.4|72780.4|72811.1|72732.9|112
1743024300000|2025-03-26 21:25:00|72831|72768.4|72837|72793|72843.9|72794.5|72824.7|72753.3|138
1743024600000|2025-03-26 21:30:00|72836.9|72793.1|72843.5|72787.3|72852.9|72793.1|72825|72756.6|48
1743024900000|2025-03-26 21:35:00|72843.4|72787.4|72815.3|72749|72843.4|72787.5|72815.3|72748.1|63
1743025200000|2025-03-26 21:40:00|72808.8|72748.7|72804.6|72740.9|72823.7|72754.2|72794.3|72738.2|78
1743025500000|2025-03-26 21:45:00|72804.5|72741|72786.6|72742.2|72804.5|72750.3|72785.6|72738.4|52
1743025800000|2025-03-26 21:50:00|72785.9|72743.6|72800.1|72759.7|72804.3|72759.7|72782.6|72741.8|115
1743026100000|2025-03-26 21:55:00|72783.7|72744|72768.6|72756.6|72807.7|72761.4|72768.6|72733.7|498
1743026400000|2025-03-26 22:00:00|72785.7|72739.4|72805.4|72727|72806.7|72757.2|72768.6|72716.6|74
1743026700000|2025-03-26 22:05:00|72808.2|72731.5|72808.8|72730.3|72818.3|72744.6|72776|72722.1|68
1743027000000|2025-03-26 22:10:00|72808.7|72730.4|72779.2|72747.8|72808.7|72748.3|72779.1|72730.4|73
1743027300000|2025-03-26 22:15:00|72767.6|72755.6|72780.8|72745.2|72787.2|72756.3|72767.6|72741.6|139
1743027600000|2025-03-26 22:20:00|72780.7|72745.4|72790.7|72743.2|72794.6|72762.5|72769.2|72742.3|187
1743027900000|2025-03-26 22:25:00|72790.9|72744|72793.7|72747.7|72794.7|72750|72784.1|72742.6|111
1743028200000|2025-03-26 22:30:00|72793.6|72747.6|72790|72749.6|72794|72763|72773.4|72745.2|98
1743028500000|2025-03-26 22:35:00|72790.1|72745.4|72792.8|72746.9|72794.3|72750.2|72790.1|72745.4|78
1743028800000|2025-03-26 22:40:00|72793|72747.1|72793.1|72749.5|72793.8|72750|72783.3|72745.2|91
1743029100000|2025-03-26 22:45:00|72793|72746.5|72793.6|72746.6|72794.4|72750|72781|72746|56
1743029400000|2025-03-26 22:50:00|72793.2|72746.4|72790.6|72755.3|72793.7|72765.8|72774.4|72746.3|72
1743029700000|2025-03-26 22:55:00|72789.9|72758.8|72792.3|72753.1|72795.2|72759.2|72789.8|72753|70
1743030000000|2025-03-26 23:00:00|72792.2|72752.7|72775.3|72763.3|72792.2|72767.8|72766.5|72746|54
1743030300000|2025-03-26 23:05:00|72775.4|72763.4|72786.7|72774.7|72796.5|72775.1|72775.3|72763.3|60
1743030600000|2025-03-26 23:10:00|72786.4|72774.4|72783.5|72771.5|72798.6|72774.5|72783.5|72756.2|51
1743030900000|2025-03-26 23:15:00|72793.9|72760.9|72787.8|72775.8|72797.1|72780.4|72783.5|72757.6|84
1743031200000|2025-03-26 23:20:00|72788.3|72776.3|72798.7|72786.7|72806.9|72788.8|72788.3|72769.9|126
1743031500000|2025-03-26 23:25:00|72798.8|72786.8|72795.2|72783.2|72807.5|72790|72792.7|72777.5|58
1743031800000|2025-03-26 23:30:00|72795.9|72783.9|72794.1|72782.1|72797|72785|72792.9|72780.9|63
1743032100000|2025-03-26 23:35:00|72794|72782|72787.2|72775.2|72794.4|72782.4|72786.5|72774.5|96
1743032400000|2025-03-26 23:40:00|72788.2|72776.2|72784.4|72772.4|72788.2|72776.2|72784.4|72772.4|117
1743032700000|2025-03-26 23:45:00|72784.3|72772.3|72783.1|72771.1|72785.3|72773.3|72782.6|72770.6|141
1743033000000|2025-03-26 23:50:00|72782.9|72770.9|72782.5|72770.5|72784.8|72772.8|72782.1|72770.1|115
1743033300000|2025-03-26 23:55:00|72783.6|72771.6|72791.6|72779.6|72796.7|72784.7|72783.2|72771.2|162
1743033600000|2025-03-27 00:00:00|72792.4|72780.4|72782.9|72770.9|72792.7|72780.7|72781.2|72769.2|268
1743033900000|2025-03-27 00:05:00|72782.7|72770.7|72766.7|72754.7|72782.7|72770.7|72761.9|72749.9|323
1743034200000|2025-03-27 00:10:00|72766.8|72754.8|72774.1|72762.1|72774.9|72762.9|72766.8|72754.8|310
1743034500000|2025-03-27 00:15:00|72774.2|72762.2|72778.6|72766.6|72784.3|72772.3|72774.2|72762.2|272
1743034800000|2025-03-27 00:20:00|72778.4|72766.4|72773.3|72761.3|72778.7|72766.7|72771|72759|170
1743035100000|2025-03-27 00:25:00|72773.2|72761.2|72775.8|72763.8|72781.6|72769.6|72773|72761|152
1743035400000|2025-03-27 00:30:00|72775.7|72763.7|72774.1|72762.1|72776.3|72764.3|72764.7|72752.7|265
1743035700000|2025-03-27 00:35:00|72774|72762|72769.8|72757.8|72775.1|72763.1|72765.2|72753.2|197
1743036000000|2025-03-27 00:40:00|72770|72758|72764.4|72752.4|72770.1|72758.1|72761.6|72749.6|217
1743036300000|2025-03-27 00:45:00|72764.5|72752.5|72762.7|72750.7|72766.3|72754.3|72757.5|72745.5|273
1743036600000|2025-03-27 00:50:00|72762.9|72750.9|72759.1|72747.1|72766.7|72754.7|72750|72738|315
1743036900000|2025-03-27 00:55:00|72759.7|72747.7|72751.5|72739.5|72760.3|72748.3|72744.2|72735.3|410
1743037200000|2025-03-27 01:00:00|72751.4|72739.4|72732.8|72726.8|72752.3|72745.2|72731.1|72722.8|512
1743037500000|2025-03-27 01:05:00|72732.7|72726.7|72739.9|72733.9|72746|72738.4|72732.4|72726.4|459
1743037800000|2025-03-27 01:10:00|72739.8|72733.8|72746.5|72734.5|72749.2|72737.2|72730.5|72723.3|350
1743038100000|2025-03-27 01:15:00|72746.6|72734.6|72725.2|72719.2|72748.4|72736.4|72724|72718|371
1743038400000|2025-03-27 01:20:00|72725|72719|72722.2|72716.2|72735|72724.1|72719.2|72713.2|440
1743038700000|2025-03-27 01:25:00|72722.8|72716.8|72716.7|72710.7|72734.2|72728.2|72716.4|72710.4|460
1743039000000|2025-03-27 01:30:00|72716.3|72710.3|72741.4|72735.4|72747.8|72739.4|72711.7|72705.7|649
1743039300000|2025-03-27 01:35:00|72741.3|72735.3|72735.3|72729.3|72752.3|72746.3|72732.6|72726.6|549
1743039600000|2025-03-27 01:40:00|72735.8|72729.8|72738.2|72732.2|72746.5|72739.6|72734.5|72728.5|428
1743039900000|2025-03-27 01:45:00|72738.3|72732.3|72732.2|72726.2|72740.8|72733.8|72731.6|72725.6|469
1743040200000|2025-03-27 01:50:00|72732.3|72726.3|72732.7|72726.7|72738.4|72732.4|72721.3|72715.3|614
1743040500000|2025-03-27 01:55:00|72733.5|72727.5|72742.8|72736.8|72743.1|72737.1|72732.8|72726.8|642
1743040800000|2025-03-27 02:00:00|72742.7|72736.7|72721.7|72715.7|72742.7|72736.7|72719.5|72713.2|635
1743041100000|2025-03-27 02:05:00|72721.6|72715.6|72731|72719|72734.9|72727.8|72721.1|72713.4|453
1743041400000|2025-03-27 02:10:00|72731.6|72719.6|72723.4|72717.4|72731.6|72723.2|72722|72714.8|458
1743041700000|2025-03-27 02:15:00|72723.3|72717.3|72722.5|72716.5|72725.9|72719.9|72715.3|72709.3|414
1743042000000|2025-03-27 02:20:00|72722.7|72716.7|72720.5|72714.5|72723.3|72717.3|72717.8|72711.8|404
1743042300000|2025-03-27 02:25:00|72720.4|72714.4|72723.8|72717.8|72724.3|72718.3|72718.7|72712.7|617
1743042600000|2025-03-27 02:30:00|72724.2|72718.2|72702|72696|72726.3|72720.3|72699.5|72690.3|495
1743042900000|2025-03-27 02:35:00|72702.1|72696.1|72689.1|72683.1|72704.3|72698.3|72687.8|72681.8|525
1743043200000|2025-03-27 02:40:00|72686.8|72680.8|72682|72676|72691.5|72685.1|72676.3|72670.3|579
1743043500000|2025-03-27 02:45:00|72681.9|72675.9|72670|72664|72682.4|72676.4|72668.9|72662.9|567
1743043800000|2025-03-27 02:50:00|72670.4|72664.4|72684.4|72678.4|72684.9|72678.9|72665.9|72659.9|456
1743044100000|2025-03-27 02:55:00|72684.5|72678.5|72688.1|72682.1|72689.5|72683.5|72682.5|72676.5|595
1743044400000|2025-03-27 03:00:00|72688.3|72682.3|72691.9|72685.9|72693.6|72687.6|72683.4|72677.4|516
1743044700000|2025-03-27 03:05:00|72692|72686|72686.6|72680.6|72695|72689|72682.7|72676.7|394
1743045000000|2025-03-27 03:10:00|72686.9|72680.9|72679.9|72673.9|72690.2|72684.2|72676|72670|366
1743045300000|2025-03-27 03:15:00|72679.7|72673.7|72681.7|72675.7|72683.2|72677.2|72675.1|72669.1|404
1743045600000|2025-03-27 03:20:00|72681.8|72675.8|72685.5|72679.5|72687.9|72681.9|72680.4|72674.4|231
1743045900000|2025-03-27 03:25:00|72685.6|72679.6|72691.9|72685.9|72697.6|72690.8|72685|72679|397
1743046200000|2025-03-27 03:30:00|72692.1|72686.1|72694.9|72688.9|72695.7|72689.7|72688.2|72682.2|241
1743046500000|2025-03-27 03:35:00|72695.1|72689.1|72688.9|72682.9|72697.3|72691.3|72685.2|72679.2|347
1743046800000|2025-03-27 03:40:00|72688.7|72682.7|72692.8|72686.8|72694.4|72688.4|72688|72682|411
1743047100000|2025-03-27 03:45:00|72692.9|72686.9|72690.8|72684.8|72693.7|72687.7|72690|72684|430
1743047400000|2025-03-27 03:50:00|72690.7|72684.7|72682.9|72676.9|72691.1|72685.1|72680.5|72674.5|223
1743047700000|2025-03-27 03:55:00|72682.8|72676.8|72686.3|72680.3|72688.8|72682.3|72682.2|72674|351
1743048000000|2025-03-27 04:00:00|72686.4|72680.4|72679|72673|72690|72682.6|72678.4|72672.4|347
1743048300000|2025-03-27 04:05:00|72678.9|72672.9|72676.3|72670.3|72682.2|72676.2|72675.9|72669.9|314
1743048600000|2025-03-27 04:10:00|72676.2|72670.2|72680.5|72674.5|72681.7|72675.7|72673.8|72667.8|250
1743048900000|2025-03-27 04:15:00|72680.7|72674.7|72674.7|72668.7|72680.7|72674.7|72674.5|72668.5|279
1743049200000|2025-03-27 04:20:00|72674.5|72668.5|72671.6|72665.6|72675.1|72669.1|72668.9|72662.9|250
1743049500000|2025-03-27 04:25:00|72671.8|72665.8|72665.3|72659.3|72672.5|72666.5|72664.1|72658.1|247
1743049800000|2025-03-27 04:30:00|72665.2|72659.2|72663.3|72657.3|72667.4|72659.6|72658.4|72652.4|248
1743050100000|2025-03-27 04:35:00|72663.4|72657.4|72667.7|72661.7|72668.8|72662.8|72660.7|72654.7|223
1743050400000|2025-03-27 04:40:00|72668.1|72662.1|72664.2|72658.2|72669.3|72663.3|72664.1|72658.1|228
1743050700000|2025-03-27 04:45:00|72664|72658|72672.4|72666.4|72672.8|72666.8|72664|72658|230
1743051000000|2025-03-27 04:50:00|72672.7|72666.7|72676.4|72670.4|72678.4|72672.4|72669.9|72663.9|251
1743051300000|2025-03-27 04:55:00|72676.5|72670.5|72678.2|72672.2|72680.5|72674.5|72674.9|72668.9|305
1743051600000|2025-03-27 05:00:00|72678.1|72672.1|72674.4|72668.4|72682.1|72676.1|72674.3|72665.4|436
1743051900000|2025-03-27 05:05:00|72674.3|72668.3|72679.5|72673.5|72685.3|72676.3|72672|72666|375
1743052200000|2025-03-27 05:10:00|72679.3|72673.3|72682.2|72676.2|72685.8|72679.8|72679.3|72673.3|353
1743052500000|2025-03-27 05:15:00|72682.3|72676.3|72681.6|72675.6|72683.3|72677.3|72680.6|72674.6|293
1743052800000|2025-03-27 05:20:00|72682|72676|72676.9|72670.9|72682.5|72676.5|72674|72668|333
1743053100000|2025-03-27 05:25:00|72676.8|72670.8|72685.9|72679.9|72686.5|72680.5|72675.8|72669.8|341
1743053400000|2025-03-27 05:30:00|72686|72680|72686.9|72680.9|72690.3|72684.3|72682.9|72676.9|363
1743053700000|2025-03-27 05:35:00|72686.7|72680.7|72696.4|72690.4|72697.4|72691.4|72685.7|72679.7|402
1743054000000|2025-03-27 05:40:00|72696.3|72690.3|72696.1|72690.1|72698|72692|72687.2|72681.2|328
1743054300000|2025-03-27 05:45:00|72695.8|72689.8|72703.4|72691.4|72707.1|72699|72695.4|72688.9|407
1743054600000|2025-03-27 05:50:00|72703.3|72691.3|72726.4|72720.4|72726.5|72720.5|72696.1|72689.2|565
1743054900000|2025-03-27 05:55:00|72726.5|72720.5|72717|72711|72727|72721|72712.2|72706.2|673
1743055200000|2025-03-27 06:00:00|72716.8|72710.8|72708.4|72702.4|72719.5|72713.5|72707.9|72701.9|510
1743055500000|2025-03-27 06:05:00|72708.5|72702.5|72702.1|72690.1|72710.6|72704.6|72698|72686.8|467
1743055800000|2025-03-27 06:10:00|72702|72690|72706.9|72700.9|72710.1|72702.8|72698.1|72689.6|450
1743056100000|2025-03-27 06:15:00|72706.5|72700.5|72700.8|72694.8|72706.9|72700.9|72699|72693|378
1743056400000|2025-03-27 06:20:00|72700.5|72694.5|72709.9|72703.9|72714|72704.9|72700.5|72693.6|407
1743056700000|2025-03-27 06:25:00|72709.8|72703.8|72712.3|72706.3|72720.2|72714.2|72707.1|72700.7|439
1743057000000|2025-03-27 06:30:00|72712.1|72706.1|72711.1|72705.1|72715.1|72706.1|72706|72695.4|379
1743057300000|2025-03-27 06:35:00|72712|72706|72706.6|72700.6|72712.3|72706.3|72705.5|72696.8|409
1743057600000|2025-03-27 06:40:00|72706.4|72700.4|72700.8|72694.8|72706.4|72700.4|72694.3|72688.3|429
1743057900000|2025-03-27 06:45:00|72700.7|72694.7|72711.1|72705.1|72713.6|72707.6|72698.4|72692.4|432
1743058200000|2025-03-27 06:50:00|72711.2|72705.2|72709.5|72703.5|72716.5|72710.5|72704.3|72698.3|440
1743058500000|2025-03-27 06:55:00|72709.7|72703.7|72705.1|72699.1|72710.6|72704.6|72704.1|72698.1|542
1743058800000|2025-03-27 07:00:00|72706.3|72700.3|72718.9|72712.9|72723|72717|72704.4|72698.4|588
1743059100000|2025-03-27 07:05:00|72718.7|72712.7|72714.3|72708.3|72725.2|72719.2|72713.7|72707.7|531
1743059400000|2025-03-27 07:10:00|72714.4|72708.4|72714.2|72708.2|72723.3|72714.6|72710.5|72703.1|458
1743059700000|2025-03-27 07:15:00|72714.4|72708.4|72714.5|72708.5|72717.2|72711.2|72710.3|72702.6|500
1743060000000|2025-03-27 07:20:00|72714.6|72708.6|72721.1|72709.1|72721.6|72714.6|72710.8|72703.4|423
1743060300000|2025-03-27 07:25:00|72721|72709|72727.4|72721.4|72729.5|72723.5|72718.9|72709|468
1743060600000|2025-03-27 07:30:00|72727.5|72721.5|72733.2|72727.2|72739.5|72733.5|72727.5|72721.5|563
1743060900000|2025-03-27 07:35:00|72733|72727|72729.8|72723.8|72735.6|72727.9|72726.8|72718.8|428
1743061200000|2025-03-27 07:40:00|72728.8|72722.8|72731|72725|72732.5|72726.5|72727.7|72721.7|385
1743061500000|2025-03-27 07:45:00|72731.3|72725.3|72730.1|72718.1|72737.3|72729|72725.7|72716.9|451
1743061800000|2025-03-27 07:50:00|72729.9|72717.9|72728.9|72722.9|72735.4|72727.6|72726.3|72714.3|414
1743062100000|2025-03-27 07:55:00|72729.7|72723.7|72740|72734|72741.1|72734.5|72728.1|72718.9|665
1743062400000|2025-03-27 08:00:00|72740.5|72734.5|72741.2|72729.2|72742.6|72736.2|72733.3|72724|622
1743062700000|2025-03-27 08:05:00|72741.1|72729.1|72738.3|72732.3|72751.1|72745.1|72734|72726.3|660
1743063000000|2025-03-27 08:10:00|72738.6|72732.6|72738.3|72726.3|72739.7|72733.2|72731|72722.7|543
1743063300000|2025-03-27 08:15:00|72738.5|72726.5|72737.2|72731.2|72743.4|72737.4|72733.1|72724.3|497
1743063600000|2025-03-27 08:20:00|72737.4|72731.4|72733.1|72727.1|72746.2|72737.8|72732.4|72726.4|453
1743063900000|2025-03-27 08:25:00|72733.5|72727.5|72740.3|72734.3|72744.6|72738.6|72729.4|72723.4|600
1743064200000|2025-03-27 08:30:00|72740.4|72734.4|72731.7|72725.7|72741.7|72735.7|72731.3|72725.3|353
1743064500000|2025-03-27 08:35:00|72731.9|72725.9|72730.5|72724.5|72734.3|72728.3|72719|72713|569
1743064800000|2025-03-27 08:40:00|72730.6|72724.6|72729.1|72723.1|72737.9|72731.9|72726.2|72720.2|406
1743065100000|2025-03-27 08:45:00|72729.6|72723.6|72731.8|72725.8|72733|72727|72724.6|72718.6|329
1743065400000|2025-03-27 08:50:00|72731.9|72725.9|72733.5|72727.5|72737.6|72731.6|72729.2|72722.1|401
1743065700000|2025-03-27 08:55:00|72734.7|72728.7|72730.9|72724.9|72736.8|72730.8|72729.3|72723.3|538
1743066000000|2025-03-27 09:00:00|72731.2|72725.2|72731.6|72725.6|72733.9|72727.9|72726.2|72719.3|354
1743066300000|2025-03-27 09:05:00|72733.2|72727.2|72731|72725|72735.7|72729.7|72729.5|72723.5|357
1743066600000|2025-03-27 09:10:00|72731.3|72725.3|72734|72728|72735.8|72729.8|72730.2|72724.2|340
1743066900000|2025-03-27 09:15:00|72734.6|72728.6|72737.5|72731.5|72740.2|72734.2|72734.1|72728.1|414
1743067200000|2025-03-27 09:20:00|72737.6|72731.6|72741.1|72735.1|72746.1|72740.1|72737.6|72731.6|461
1743067500000|2025-03-27 09:25:00|72741.3|72735.3|72748.1|72742.1|72748.9|72742.9|72741.1|72735.1|347
1743067800000|2025-03-27 09:30:00|72747.5|72741.5|72752.6|72746.6|72754.4|72748.4|72744.4|72738.4|434
1743068100000|2025-03-27 09:35:00|72752.8|72746.8|72753.5|72747.5|72754.1|72748.1|72749.5|72743.5|334
1743068400000|2025-03-27 09:40:00|72753.6|72747.6|72747.4|72741.4|72755.9|72749.9|72744.9|72738.9|389
1743068700000|2025-03-27 09:45:00|72747.2|72741.2|72744|72738|72751.5|72745.5|72743.9|72737.9|292
1743069000000|2025-03-27 09:50:00|72744.1|72738.1|72745|72739|72748.1|72742.1|72741.4|72735.4|364
1743069300000|2025-03-27 09:55:00|72744.9|72738.9|72753.2|72747.2|72755.3|72749.3|72739.1|72733.1|515
1743069600000|2025-03-27 10:00:00|72753|72747|72752.7|72746.7|72758.6|72750.8|72750.7|72743.7|255
1743069900000|2025-03-27 10:05:00|72753.8|72747.8|72753.1|72747.1|72756.4|72750.4|72750.3|72744.3|210
1743070200000|2025-03-27 10:10:00|72752.7|72746.7|72752.7|72746.7|72759.9|72753.9|72751.5|72745.5|203
1743070500000|2025-03-27 10:15:00|72752.8|72746.8|72745.3|72739.3|72755.6|72747.5|72744.8|72738.8|325
1743070800000|2025-03-27 10:20:00|72744.7|72738.7|72739.6|72733.6|72747.2|72741.2|72736.9|72729.5|372
1743071100000|2025-03-27 10:25:00|72739.7|72733.7|72740.2|72734.2|72744|72738|72737|72731|388
1743071400000|2025-03-27 10:30:00|72740|72734|72737.4|72725.4|72744.9|72735.7|72734.1|72723.5|340
1743071700000|2025-03-27 10:35:00|72738.7|72726.7|72736.3|72724.3|72741|72731.3|72730.1|72719.5|371
1743072000000|2025-03-27 10:40:00|72736.4|72724.4|72728.2|72716.2|72736.7|72727.6|72724.5|72716.2|326
1743072300000|2025-03-27 10:45:00|72728.1|72716.1|72720.4|72714.4|72728.1|72719.4|72719.4|72713.4|240
1743072600000|2025-03-27 10:50:00|72720.6|72714.6|72715.9|72709.9|72721.5|72715.5|72715.2|72709.2|297
1743072900000|2025-03-27 10:55:00|72716|72710|72728.5|72722.5|72732.9|72726.9|72716|72710|311
1743073200000|2025-03-27 11:00:00|72728.6|72722.6|72731.9|72725.9|72734.3|72728.3|72728.3|72722.3|363
1743073500000|2025-03-27 11:05:00|72731.5|72725.5|72721.5|72709.5|72732.1|72726.1|72718.1|72709.5|333
1743073800000|2025-03-27 11:10:00|72722|72710|72722.4|72710.4|72727.6|72715.6|72720.5|72708.5|359
1743074100000|2025-03-27 11:15:00|72722.1|72710.1|72729|72723|72731.3|72724.1|72719.3|72707.3|370
1743074400000|2025-03-27 11:20:00|72728.4|72722.4|72724.3|72718.3|72734.9|72725.2|72724.3|72715|331
1743074700000|2025-03-27 11:25:00|72724.4|72718.4|72729.7|72723.7|72732.6|72726.6|72724.4|72718.4|370
1743075000000|2025-03-27 11:30:00|72729.6|72723.6|72730.1|72724.1|72737|72731|72728.2|72722.2|360
1743075300000|2025-03-27 11:35:00|72730|72724|72735.4|72729.4|72736.3|72730.3|72728.3|72722.3|325
1743075600000|2025-03-27 11:40:00|72735.5|72729.5|72749.6|72737.6|72749.9|72740.4|72734.6|72726.5|309
1743075900000|2025-03-27 11:45:00|72749.5|72737.5|72747|72735|72751.2|72741.9|72741|72731.8|288
1743076200000|2025-03-27 11:50:00|72747.4|72735.4|72746.3|72740.3|72747.9|72741.1|72741.3|72735.3|301
1743076500000|2025-03-27 11:55:00|72746.5|72740.5|72748.7|72742.7|72750.7|72744.7|72743.7|72737.7|364
1743076800000|2025-03-27 12:00:00|72748.2|72742.2|72749.4|72743.4|72750|72744|72742.1|72736.1|466
1743077100000|2025-03-27 12:05:00|72749.3|72743.3|72752|72740|72757.6|72751.6|72745.9|72736.6|366
1743077400000|2025-03-27 12:10:00|72751.8|72739.8|72748.3|72742.3|72753.2|72743.6|72745.2|72738.8|349
1743077700000|2025-03-27 12:15:00|72748.7|72742.7|72764.3|72752.3|72765.1|72753.1|72748.7|72740.2|393
1743078000000|2025-03-27 12:20:00|72764.4|72752.4|72761.8|72755.8|72772.4|72763.6|72760.9|72750.5|448
1743078300000|2025-03-27 12:25:00|72762.1|72756.1|72760.6|72748.6|72764.7|72757.4|72757.4|72745.4|356
1743078600000|2025-03-27 12:30:00|72760.5|72748.5|72754.6|72742.6|72760.5|72748.5|72745.8|72737.7|488
1743078900000|2025-03-27 12:35:00|72754.3|72742.3|72744.4|72738.4|72754.3|72744.8|72744.3|72736|353
1743079200000|2025-03-27 12:40:00|72744.3|72738.3|72749.1|72737.1|72751.3|72742.3|72739.8|72733.8|361
1743079500000|2025-03-27 12:45:00|72748.9|72736.9|72753.5|72741.5|72755.5|72746.7|72746.2|72735.9|495
1743079800000|2025-03-27 12:50:00|72752.8|72740.8|72755.3|72749.3|72757.9|72751.9|72750|72740|341
1743080100000|2025-03-27 12:55:00|72755.1|72749.1|72756.7|72750.7|72762.9|72756.9|72753.8|72747.8|461
1743080400000|2025-03-27 13:00:00|72756.8|72750.8|72769.3|72763.3|72770.8|72764.8|72752.9|72746.9|812
1743080700000|2025-03-27 13:05:00|72769.2|72763.2|72772.2|72766.2|72777.8|72768.6|72764.1|72757.7|589
1743081000000|2025-03-27 13:10:00|72772.1|72766.1|72785|72779|72790.7|72781.6|72769.4|72763.4|554
1743081300000|2025-03-27 13:15:00|72785.1|72779.1|72792.8|72780.8|72793.3|72781.9|72782.6|72772.3|543
1743081600000|2025-03-27 13:20:00|72792.4|72780.4|72789.2|72777.2|72797.4|72787.7|72784.1|72776.8|557
1743081900000|2025-03-27 13:25:00|72789|72777|72780|72774|72791.4|72781.8|72777.7|72771.7|450
1743082200000|2025-03-27 13:30:00|72780.1|72774.1|72784.5|72772.5|72788.9|72779.5|72778.1|72770.3|636
1743082500000|2025-03-27 13:35:00|72784.7|72772.7|72770.1|72764.1|72786.4|72776.3|72768.6|72760.3|554
1743082800000|2025-03-27 13:40:00|72769.9|72763.9|72759.1|72747.1|72774.9|72765.9|72756.8|72745.8|595
1743083100000|2025-03-27 13:45:00|72759.2|72747.2|72768.6|72756.6|72769.6|72757.6|72757.5|72745.5|602
1743083400000|2025-03-27 13:50:00|72768.5|72756.5|72772.9|72760.9|72774.6|72763.8|72762.9|72756.3|548
1743083700000|2025-03-27 13:55:00|72772.6|72760.6|72777.8|72765.8|72780.3|72769.5|72770.3|72758.3|623
1743084000000|2025-03-27 14:00:00|72777.6|72765.6|72768.5|72762.5|72781.3|72773|72764.6|72758.3|525
1743084300000|2025-03-27 14:05:00|72768.6|72762.6|72771.1|72765.1|72773.6|72765.2|72762.5|72754.7|471
1743084600000|2025-03-27 14:10:00|72771.2|72765.2|72770.2|72764.2|72777.2|72768|72763.2|72757.2|434
1743084900000|2025-03-27 14:15:00|72770.1|72764.1|72769.4|72757.4|72775.3|72766.5|72767.1|72756.4|434
1743085200000|2025-03-27 14:20:00|72769.7|72757.7|72756|72750|72770.5|72763.1|72756|72750|486
1743085500000|2025-03-27 14:25:00|72756.3|72750.3|72755.7|72749.7|72756.8|72750.8|72751.8|72745.8|350
1743085800000|2025-03-27 14:30:00|72755.3|72749.3|72765.4|72759.4|72766.9|72760.9|72752.9|72746.9|559
1743086100000|2025-03-27 14:35:00|72765.5|72759.5|72749.3|72743.3|72770.4|72764.4|72747.9|72741.9|442
1743086400000|2025-03-27 14:40:00|72749|72743|72763.8|72757.8|72768.3|72762.3|72746.6|72740.6|541
1743086700000|2025-03-27 14:45:00|72763.7|72757.7|72758|72752|72765.2|72759.2|72754.2|72747.7|471
1743087000000|2025-03-27 14:50:00|72758.5|72752.5|72765.3|72759.3|72766.2|72760.2|72751.4|72743.8|574
1743087300000|2025-03-27 14:55:00|72765|72759|72761.7|72755.7|72772.4|72765.6|72761.5|72755.5|611
1743087600000|2025-03-27 15:00:00|72761.4|72755.4|72764.9|72758.9|72767.6|72759.3|72753.1|72747.1|496
1743087900000|2025-03-27 15:05:00|72764.7|72758.7|72749.9|72743.9|72765.1|72759.1|72748.9|72742.9|383
1743088200000|2025-03-27 15:10:00|72751.1|72745.1|72740.3|72734.3|72757.1|72749.9|72738.9|72732.9|412
1743088500000|2025-03-27 15:15:00|72740.2|72734.2|72735.9|72729.9|72741.2|72734.8|72728.5|72720.6|543
1743088800000|2025-03-27 15:20:00|72736.1|72730.1|72733.5|72727.5|72741.6|72734.6|72731.8|72722.6|453
1743089100000|2025-03-27 15:25:00|72733.6|72727.6|72721.5|72715.5|72735|72728|72721|72715|456
1743089400000|2025-03-27 15:30:00|72721.4|72715.4|72710.1|72704.1|72721.6|72715.6|72708.3|72702.3|673
1743089700000|2025-03-27 15:35:00|72710.2|72704.2|72712.2|72700.2|72721.4|72711.7|72708.7|72698.8|594
1743090000000|2025-03-27 15:40:00|72711.8|72699.8|72695.4|72683.4|72713.1|72701.1|72688.8|72677.1|626
1743090300000|2025-03-27 15:45:00|72695.8|72683.8|72686.5|72674.5|72697.6|72685.6|72679.4|72667.4|555
1743090600000|2025-03-27 15:50:00|72685|72673|72693.1|72687.1|72702.3|72694.1|72685|72673|686
1743090900000|2025-03-27 15:55:00|72693.4|72687.4|72676.1|72670.1|72696.2|72690.2|72672.6|72666.6|819
1743091200000|2025-03-27 16:00:00|72676.4|72670.4|72686.3|72674.3|72686.8|72679.4|72666.4|72660.4|603
1743091500000|2025-03-27 16:05:00|72686.4|72674.4|72687.7|72675.7|72695.3|72684.5|72676.4|72664.8|569
1743091800000|2025-03-27 16:10:00|72687.5|72675.5|72686.3|72680.3|72687.5|72680.5|72678.7|72667|415
1743092100000|2025-03-27 16:15:00|72686.2|72680.2|72683.7|72671.7|72688.5|72680.4|72681|72670.6|489
1743092400000|2025-03-27 16:20:00|72684.1|72672.1|72687.1|72681.1|72688.6|72682.6|72673.7|72665.6|418
1743092700000|2025-03-27 16:25:00|72687.4|72681.4|72684.1|72678.1|72691.4|72685.4|72681.6|72674.6|446
1743093000000|2025-03-27 16:30:00|72683.7|72677.7|72689.9|72683.9|72692.2|72685.9|72679.4|72673.4|506
1743093300000|2025-03-27 16:35:00|72689.8|72683.8|72695.4|72689.4|72697.5|72691.5|72685.1|72679.1|289
1743093600000|2025-03-27 16:40:00|72695.3|72689.3|72697.3|72691.3|72705.8|72699.8|72695.2|72689.2|297
1743093900000|2025-03-27 16:45:00|72697.4|72691.4|72689.6|72683.6|72697.7|72691.7|72684.5|72678.5|304
1743094200000|2025-03-27 16:50:00|72689.5|72683.5|72691.2|72685.2|72694.8|72688.8|72686|72680|432
1743094500000|2025-03-27 16:55:00|72691.1|72685.1|72690|72684|72694.2|72688.2|72687.3|72681.3|456
1743094800000|2025-03-27 17:00:00|72689.6|72683.6|72691.9|72685.9|72693.9|72687.9|72688.5|72682.5|540
1743095100000|2025-03-27 17:05:00|72691.8|72685.8|72692.6|72686.6|72694.7|72687|72686.6|72680.6|260
1743095400000|2025-03-27 17:10:00|72692.3|72686.3|72692.7|72686.7|72697.2|72687.4|72687.4|72680|262
1743095700000|2025-03-27 17:15:00|72692.6|72686.6|72687.9|72681.9|72694.5|72688.5|72687.3|72681.3|187
1743096000000|2025-03-27 17:20:00|72687.5|72681.5|72696.4|72690.4|72697.2|72691.2|72687.3|72681.3|193
1743096300000|2025-03-27 17:25:00|72696.5|72690.5|72701.7|72695.7|72702.2|72696.2|72696.4|72690.4|183
1743096600000|2025-03-27 17:30:00|72702.1|72696.1|72700.5|72694.5|72704.5|72698.5|72697.2|72691.2|231
1743096900000|2025-03-27 17:35:00|72700.7|72694.7|72704.7|72698.7|72707.3|72701.3|72699.4|72693.4|204
1743097200000|2025-03-27 17:40:00|72705|72699|72706.1|72700.1|72711|72702.1|72703.9|72694.8|248
1743097500000|2025-03-27 17:45:00|72705.5|72699.5|72702.3|72696.3|72706.1|72700.1|72696.4|72690.4|231
1743097800000|2025-03-27 17:50:00|72702.1|72696.1|72701.9|72695.9|72702.1|72696.1|72697.7|72691.7|255
1743098100000|2025-03-27 17:55:00|72701.8|72695.8|72703.6|72697.6|72706.1|72700.1|72700.2|72694.2|391
1743098400000|2025-03-27 18:00:00|72703.4|72697.4|72701.4|72695.4|72704.9|72698.9|72701.3|72695.3|237
1743098700000|2025-03-27 18:05:00|72701.7|72695.7|72700.8|72694.8|72704.6|72698.6|72699.3|72693.3|239
1743099000000|2025-03-27 18:10:00|72700.9|72694.9|72694.2|72688.2|72701.2|72695.2|72693.8|72685.7|176
1743099300000|2025-03-27 18:15:00|72694.3|72688.3|72700.4|72688.4|72702.9|72694.4|72693.7|72687.7|220
1743099600000|2025-03-27 18:20:00|72700.1|72688.1|72704|72692|72707|72697.4|72696.2|72687.3|289
1743099900000|2025-03-27 18:25:00|72703.8|72691.8|72697.1|72691.1|72704.7|72696|72695.7|72689.6|367
1743100200000|2025-03-27 18:30:00|72697|72691|72697.5|72691.5|72698|72692|72692.9|72683|387
1743100500000|2025-03-27 18:35:00|72697.7|72691.7|72699.6|72693.6|72702.1|72694.2|72695.5|72689|363
1743100800000|2025-03-27 18:40:00|72699.8|72693.8|72703.7|72691.7|72704.3|72695.5|72697.9|72689.3|306
1743101100000|2025-03-27 18:45:00|72703.6|72691.6|72705.2|72699.2|72706.2|72700.2|72700.1|72690.7|155
1743101400000|2025-03-27 18:50:00|72705.4|72699.4|72705.8|72699.8|72707.2|72701.2|72704.3|72698.3|186
1743101700000|2025-03-27 18:55:00|72705.6|72699.6|72708.2|72696.2|72709.7|72700.5|72703.6|72693.3|406
1743102000000|2025-03-27 19:00:00|72707.9|72695.9|72708.4|72702.4|72711.2|72705.2|72705.6|72694.9|335
1743102300000|2025-03-27 19:05:00|72708.6|72702.6|72702.2|72696.2|72708.9|72702.9|72701.8|72695.8|275
1743102600000|2025-03-27 19:10:00|72702.1|72696.1|72701.9|72695.9|72702.2|72696.2|72699.9|72693.9|225
1743102900000|2025-03-27 19:15:00|72702|72696|72700.7|72694.7|72702.5|72696.5|72698.1|72692.1|318
1743103200000|2025-03-27 19:20:00|72700.9|72694.9|72707.1|72701.1|72707.8|72701.8|72698.6|72692.6|369
1743103500000|2025-03-27 19:25:00|72707.2|72701.2|72699.3|72693.3|72707.2|72701.2|72698.7|72692.7|371
1743103800000|2025-03-27 19:30:00|72699.5|72693.5|72705.4|72693.4|72705.4|72696.5|72695.6|72688.6|335
1743104100000|2025-03-27 19:35:00|72705.5|72693.5|72699.7|72693.7|72705.5|72697.1|72699|72690.7|279
1743104400000|2025-03-27 19:40:00|72700.2|72694.2|72698.3|72692.3|72700.6|72694.6|72696.9|72690.9|278
1743104700000|2025-03-27 19:45:00|72698.5|72692.5|72699.6|72693.6|72699.6|72693.6|72695.6|72689.6|294
1743105000000|2025-03-27 19:50:00|72699.8|72693.8|72701.3|72695.3|72703.4|72697.4|72698.8|72692.8|338
1743105300000|2025-03-27 19:55:00|72701.2|72695.2|72700.2|72694.2|72703.2|72697.2|72699.5|72693.5|409
1743105600000|2025-03-27 20:00:00|72700.5|72694.5|72695.9|72689.9|72703.4|72697.4|72695.9|72689.9|410
1743105900000|2025-03-27 20:05:00|72696.4|72690.4|72696.6|72690.6|72698.9|72692.9|72695.2|72689.2|474
1743106200000|2025-03-27 20:10:00|72696.7|72690.7|72697|72691|72700.9|72693.5|72695.1|72688.9|364
1743106500000|2025-03-27 20:15:00|72696.8|72690.8|72693.8|72687.8|72696.8|72690.8|72693.2|72684.7|268
1743106800000|2025-03-27 20:20:00|72696.5|72684.5|72691.3|72679.3|72699.1|72687.6|72686.8|72675.7|353
1743107100000|2025-03-27 20:25:00|72691.2|72679.2|72689.5|72677.5|72694.2|72682.2|72685|72673|316
1743107400000|2025-03-27 20:30:00|72689.3|72677.3|72687.4|72675.4|72694.2|72682.2|72685.3|72673.3|480
1743107700000|2025-03-27 20:35:00|72687.5|72675.5|72688.9|72676.9|72693.8|72681.8|72686.7|72674.7|215
1743108000000|2025-03-27 20:40:00|72689|72677|72690|72678|72691.8|72679.8|72687.8|72675.8|151
1743108300000|2025-03-27 20:45:00|72690.1|72678.1|72686.9|72674.9|72702.2|72683.3|72683.8|72663.8|189
1743108600000|2025-03-27 20:50:00|72687.5|72675.5|72680.3|72668.3|72691.4|72676.3|72677.5|72660.7|255
1743108900000|2025-03-27 20:55:00|72681|72669|72706.8|72662.7|72706.8|72675.2|72675.3|72654.9|402
1743109200000|2025-03-27 21:00:00|72707.8|72659.8|72714.8|72635.4|72715.9|72659.8|72704.6|72635.4|46
1743109500000|2025-03-27 21:05:00|72714.9|72635.5|72689.4|72637.1|72715.9|72640.7|72688.7|72631.6|94
1743109800000|2025-03-27 21:10:00|72689.3|72636.9|72686.4|72641.7|72689.9|72642.6|72685.9|72636.9|59
1743110100000|2025-03-27 21:15:00|72686.9|72642.2|72686.3|72641.9|72687.5|72642.4|72686.1|72641.8|29
1743110400000|2025-03-27 21:20:00|72686.1|72642|72686|72641.9|72686.6|72642.5|72686|72641.8|18
1743110700000|2025-03-27 21:25:00|72686.1|72642|72687.6|72642.2|72691.4|72644|72682.8|72640.7|23
1743111000000|2025-03-27 21:30:00|72687.4|72642|72686.1|72639.1|72688.8|72642|72685.1|72637|28
1743111300000|2025-03-27 21:35:00|72686|72637.9|72687.7|72641.7|72689.8|72642.2|72683.7|72637.6|118
1743111600000|2025-03-27 21:40:00|72688.7|72641.5|72685.7|72642.2|72689.2|72642.6|72685|72638.7|68
1743111900000|2025-03-27 21:45:00|72685.6|72642.4|72685.1|72640.4|72687.8|72642.4|72685.1|72640.4|22
1743112200000|2025-03-27 21:50:00|72685|72640.2|72683.4|72644.4|72685.4|72644.4|72683.3|72640.1|49
1743112500000|2025-03-27 21:55:00|72683.3|72644.5|72671.2|72659.2|72684.2|72659.2|72671.1|72642.9|86
1743112800000|2025-03-27 22:00:00|72671.5|72659.5|72685.5|72645|72686.8|72659.5|72671.2|72643.2|80
1743113100000|2025-03-27 22:05:00|72685.6|72644.9|72673.5|72661.5|72686|72661.8|72673.3|72644.5|82
1743113400000|2025-03-27 22:10:00|72673.6|72661.6|72699.4|72657.2|72701.2|72664|72673.6|72647.9|123
1743113700000|2025-03-27 22:15:00|72701.1|72657.7|72692.1|72657.9|72701.1|72672.7|72680.6|72657.1|131
1743114000000|2025-03-27 22:20:00|72680.5|72668.5|72691.2|72656.8|72692.8|72669.9|72679.1|72656.4|110
1743114300000|2025-03-27 22:25:00|72691.1|72656.7|72693.4|72657.4|72694.5|72670.5|72679.4|72655.4|134
1743114600000|2025-03-27 22:30:00|72695.7|72656.3|72691.9|72658.6|72695.7|72674.1|72683|72656.3|86
1743114900000|2025-03-27 22:35:00|72694.3|72657.2|72694.4|72658|72695.4|72672.7|72683.1|72656.8|71
1743115200000|2025-03-27 22:40:00|72692.1|72658.5|72699.5|72660|72701.7|72680.3|72689.2|72657.4|179
1743115500000|2025-03-27 22:45:00|72699.3|72659.6|72699.3|72658.3|72702.5|72659.7|72698|72657.7|159
1743115800000|2025-03-27 22:50:00|72699.6|72658.6|72698.2|72659.3|72699.9|72659.6|72698|72657.4|90
1743116100000|2025-03-27 22:55:00|72698.7|72658.9|72699.5|72659.2|72699.7|72660.5|72698|72658.3|60
1743116400000|2025-03-27 23:00:00|72699.4|72659.1|72684.9|72672.9|72699.6|72674|72684|72659.1|28
1743116700000|2025-03-27 23:05:00|72685|72673|72694.2|72661|72697.4|72677.8|72684.7|72658.3|51
1743117000000|2025-03-27 23:10:00|72693.4|72661.8|72693.4|72661.2|72696.1|72662.6|72691.9|72658.8|48
1743117300000|2025-03-27 23:15:00|72693.7|72661.1|72692|72661.6|72694.2|72662.3|72692|72660.5|26
1743117600000|2025-03-27 23:20:00|72691.8|72661.5|72691.8|72661.8|72693.1|72671.2|72682.6|72660.9|28
1743117900000|2025-03-27 23:25:00|72692|72662|72691.6|72661.3|72694.6|72674.7|72682.4|72660.3|73
1743118200000|2025-03-27 23:30:00|72691.9|72661.2|72681.7|72669.7|72691.9|72670.3|72678.9|72659.2|175
1743118500000|2025-03-27 23:35:00|72682.3|72670.3|72679.9|72667.9|72683.2|72671.2|72678.8|72666.8|123
1743118800000|2025-03-27 23:40:00|72679.4|72667.4|72679.1|72667.1|72679.9|72667.9|72678.3|72666.3|73
1743119100000|2025-03-27 23:45:00|72678.7|72666.7|72679.4|72667.4|72681|72669|72676.6|72664.6|85
1743119400000|2025-03-27 23:50:00|72679.3|72667.3|72681.8|72669.8|72682.8|72670.8|72677.1|72665.1|189
1743119700000|2025-03-27 23:55:00|72682|72670|72675.7|72663.7|72682.5|72670.5|72675.7|72663.7|120
1743120000000|2025-03-28 00:00:00|72675.9|72663.9|72687.8|72675.8|72688.7|72676.7|72675.9|72663.9|299
1743120300000|2025-03-28 00:05:00|72688|72676|72697.2|72685.2|72700.7|72688.7|72686.7|72674.7|256
1743120600000|2025-03-28 00:10:00|72697.4|72685.4|72703.9|72691.9|72705.6|72693.6|72697.4|72685.4|208
1743120900000|2025-03-28 00:15:00|72704.1|72692.1|72704.7|72692.7|72710.3|72698.3|72701|72689|194
1743121200000|2025-03-28 00:20:00|72704.6|72692.6|72693.4|72681.4|72707|72695|72692.6|72680.6|184
1743121500000|2025-03-28 00:25:00|72693.3|72681.3|72697.2|72685.2|72698.2|72686.2|72690.7|72678.7|160
1743121800000|2025-03-28 00:30:00|72697.4|72685.4|72707.3|72695.3|72709.9|72697.9|72695.8|72683.8|258
1743122100000|2025-03-28 00:35:00|72707.2|72695.2|72723.9|72711.9|72725.1|72713.1|72706.8|72694.8|218
1743122400000|2025-03-28 00:40:00|72724|72712|72720|72708|72727.9|72715.9|72716.3|72704.3|264
1743122700000|2025-03-28 00:45:00|72719.9|72707.9|72714.2|72702.2|72721.5|72709.5|72710.2|72698.2|189
1743123000000|2025-03-28 00:50:00|72714.3|72702.3|72717.4|72705.4|72722.3|72710.3|72712.2|72700.2|265
1743123300000|2025-03-28 00:55:00|72719|72713|72712.7|72700.7|72723.4|72713|72709.5|72697.5|390
1743123600000|2025-03-28 01:00:00|72709.9|72703.9|72710.7|72704.7|72716.1|72705.8|72704.9|72696.5|412
1743123900000|2025-03-28 01:05:00|72709.7|72703.7|72712.1|72700.1|72722.8|72713.2|72709.7|72698.6|301
1743124200000|2025-03-28 01:10:00|72712|72700|72702.1|72696.1|72712.2|72700.2|72702.1|72692.8|231
1743124500000|2025-03-28 01:15:00|72702.2|72696.2|72699.9|72693.9|72709.4|72700.4|72694.3|72684.7|194
1743124800000|2025-03-28 01:20:00|72700.2|72694.2|72702.6|72690.6|72705.8|72697.7|72688|72679|378
1743125100000|2025-03-28 01:25:00|72700.4|72694.4|72695.4|72689.4|72702.9|72694.4|72692.3|72686.3|303
1743125400000|2025-03-28 01:30:00|72695.9|72689.9|72687.3|72681.3|72706|72700|72684.1|72675.4|504
1743125700000|2025-03-28 01:35:00|72687.1|72681.1|72695.5|72689.5|72696.5|72690|72686.9|72680.9|435
1743126000000|2025-03-28 01:40:00|72695.6|72689.6|72705|72699|72709.2|72703.2|72693.2|72687.2|383
1743126300000|2025-03-28 01:45:00|72705.2|72699.2|72698.2|72692.2|72705.4|72699.4|72696|72690|420
1743126600000|2025-03-28 01:50:00|72697.8|72691.8|72702.2|72696.2|72702.4|72696.4|72696.4|72690.4|278
1743126900000|2025-03-28 01:55:00|72701.9|72695.9|72696.6|72690.6|72702.5|72696.5|72695.1|72689.1|362
1743127200000|2025-03-28 02:00:00|72696.5|72690.5|72691.2|72685.2|72697.7|72691.7|72685.5|72679.5|400
1743127500000|2025-03-28 02:05:00|72693.1|72687.1|72695.8|72689.8|72696.7|72690.7|72691.2|72685.2|345
1743127800000|2025-03-28 02:10:00|72695.4|72689.4|72696.2|72690.2|72698|72692|72691.3|72685.3|336
1743128100000|2025-03-28 02:15:00|72696.3|72690.3|72692.2|72686.2|72700.3|72694.3|72692|72686|282
1743128400000|2025-03-28 02:20:00|72692.5|72686.5|72696.1|72690.1|72699.2|72693.2|72690.6|72684.6|234
1743128700000|2025-03-28 02:25:00|72696|72690|72718.1|72712.1|72719.2|72713.2|72694.2|72688.2|353
1743129000000|2025-03-28 02:30:00|72718.2|72712.2|72727.7|72721.7|72731.6|72725.6|72709.5|72703.5|464
1743129300000|2025-03-28 02:35:00|72728.7|72722.7|72740.1|72734.1|72748|72741|72728.7|72722.7|562
1743129600000|2025-03-28 02:40:00|72740.3|72734.3|72740|72734|72744|72738|72738.8|72732.8|322
1743129900000|2025-03-28 02:45:00|72740.2|72734.2|72744.5|72738.5|72746.2|72740.2|72734.2|72728.2|362
1743130200000|2025-03-28 02:50:00|72744.6|72738.6|72744.2|72738.2|72757.6|72750.1|72739.5|72733.5|418
1743130500000|2025-03-28 02:55:00|72744.7|72738.7|72746.5|72740.5|72753.2|72747.2|72744.3|72737.9|483
1743130800000|2025-03-28 03:00:00|72746.8|72740.8|72741.7|72735.7|72747.2|72741.2|72728.3|72722.3|390
1743131100000|2025-03-28 03:05:00|72741.9|72735.9|72743|72731|72747.1|72737|72736.8|72728.3|328
1743131400000|2025-03-28 03:10:00|72743.1|72731.1|72736.9|72724.9|72747.6|72738|72731.7|72722.4|289
1743131700000|2025-03-28 03:15:00|72737.2|72725.2|72738.3|72732.3|72740.9|72734.9|72731.2|72719.2|332
1743132000000|2025-03-28 03:20:00|72738.4|72732.4|72735.5|72729.5|72740.3|72734.3|72735.3|72729.3|300
1743132300000|2025-03-28 03:25:00|72736|72730|72736|72730|72738.3|72732.3|72729.3|72722.1|348
1743132600000|2025-03-28 03:30:00|72736.1|72730.1|72739.9|72733.9|72742.6|72736.6|72736.1|72730.1|238
1743132900000|2025-03-28 03:35:00|72739.8|72733.8|72732|72726|72741|72735|72729.9|72723.9|211
1743133200000|2025-03-28 03:40:00|72731.9|72725.9|72737|72731|72742.3|72731.9|72731.6|72725.6|232
1743133500000|2025-03-28 03:45:00|72736.6|72730.6|72732.8|72726.8|72738.8|72732.4|72731.9|72724.8|223
1743133800000|2025-03-28 03:50:00|72732.7|72726.7|72731.4|72725.4|72737.3|72729.3|72730.4|72723|159
1743134100000|2025-03-28 03:55:00|72731.3|72725.3|72729.4|72723.4|72734.2|72728.2|72724.2|72718.2|291
1743134400000|2025-03-28 04:00:00|72729.5|72723.5|72734.4|72728.4|72734.5|72728.5|72728.6|72722.6|191
1743134700000|2025-03-28 04:05:00|72734.8|72728.8|72738|72732|72740.6|72734.6|72732.4|72726.4|199
1743135000000|2025-03-28 04:10:00|72737.6|72731.6|72737.7|72731.7|72739.8|72733.8|72732.5|72726.5|197
1743135300000|2025-03-28 04:15:00|72737.9|72731.9|72739.6|72727.6|72740.3|72732.6|72735|72726.2|175
1743135600000|2025-03-28 04:20:00|72739.7|72727.7|72740.8|72728.8|72743.7|72735.2|72736.2|72726.6|209
1743135900000|2025-03-28 04:25:00|72740.9|72728.9|72737.6|72731.6|72743.5|72732.2|72734.7|72727.4|173
1743136200000|2025-03-28 04:30:00|72737.4|72731.4|72738|72732|72742.8|72733.4|72736.1|72727.8|133
1743136500000|2025-03-28 04:35:00|72738.2|72732.2|72737|72731|72738.4|72732.4|72735.7|72729.7|136
1743136800000|2025-03-28 04:40:00|72736.8|72730.8|72744.6|72732.6|72745.3|72736.1|72735.2|72726.7|179
1743137100000|2025-03-28 04:45:00|72744.2|72732.2|72745.6|72733.6|72745.7|72736.7|72739.4|72730.2|177
1743137400000|2025-03-28 04:50:00|72745.7|72733.7|72748.8|72736.8|72751.1|72742.2|72741.3|72733.5|265
1743137700000|2025-03-28 04:55:00|72748.1|72736.1|72748.4|72736.4|72750.2|72741|72741.8|72732.9|253
1743138000000|2025-03-28 05:00:00|72748.7|72736.7|72743.2|72737.2|72750.5|72743|72742.4|72732.8|322
1743138300000|2025-03-28 05:05:00|72743.3|72737.3|72740.1|72734.1|72746.5|72740.5|72739.4|72733.4|207
1743138600000|2025-03-28 05:10:00|72740.2|72734.2|72745.3|72739.3|72746.9|72740.9|72738.4|72732.4|205
1743138900000|2025-03-28 05:15:00|72745.4|72739.4|72745.7|72739.7|72748.2|72742.2|72743.7|72737.7|155
1743139200000|2025-03-28 05:20:00|72745.9|72739.9|72749.3|72743.3|72753.9|72747.9|72745.9|72739.9|294
1743139500000|2025-03-28 05:25:00|72749.2|72743.2|72747|72741|72751.9|72745.9|72746.3|72740.3|214
1743139800000|2025-03-28 05:30:00|72747.1|72741.1|72740|72734|72748.3|72742.3|72739.5|72733.5|229
1743140100000|2025-03-28 05:35:00|72740.4|72734.4|72741.3|72735.3|72744.5|72738.5|72737|72731|214
1743140400000|2025-03-28 05:40:00|72741.1|72735.1|72750|72744|72752.2|72745.6|72740.8|72732.6|236
1743140700000|2025-03-28 05:45:00|72750.1|72744.1|72747.2|72741.2|72752.4|72746.4|72741|72735|264
1743141000000|2025-03-28 05:50:00|72747.3|72741.3|72742.4|72736.4|72747.8|72741.8|72741.6|72735.6|239
1743141300000|2025-03-28 05:55:00|72742.3|72736.3|72730.3|72724.3|72742.3|72736.3|72716|72710|574
1743141600000|2025-03-28 06:00:00|72730.5|72724.5|72718.3|72712.3|72735.1|72728.4|72716.4|72709.2|361
1743141900000|2025-03-28 06:05:00|72718.4|72712.4|72717.1|72711.1|72720.8|72714.8|72711.8|72703.8|307
1743142200000|2025-03-28 06:10:00|72716.9|72710.9|72726|72720|72726.9|72720.9|72716.9|72710.9|309
1743142500000|2025-03-28 06:15:00|72725.8|72719.8|72722.8|72716.8|72729.7|72723.7|72721.1|72711.9|343
1743142800000|2025-03-28 06:20:00|72722.5|72716.5|72714.7|72708.7|72722.8|72716.8|72713.9|72707.9|255
1743143100000|2025-03-28 06:25:00|72714.2|72708.2|72712.3|72706.3|72717.5|72711.3|72710|72703.1|291
1743143400000|2025-03-28 06:30:00|72713.7|72707.7|72714|72708|72719.7|72710.5|72707.6|72701.6|363
1743143700000|2025-03-28 06:35:00|72713.5|72707.5|72720.9|72714.9|72725|72717.2|72712.4|72704.8|270
1743144000000|2025-03-28 06:40:00|72721|72715|72715.7|72709.7|72724.9|72715.8|72713.8|72707.5|287
1743144300000|2025-03-28 06:45:00|72715.5|72709.5|72715.8|72709.8|72721.3|72713.1|72713.1|72707.1|217
1743144600000|2025-03-28 06:50:00|72715.7|72709.7|72713.6|72707.6|72715.8|72709.8|72711|72705|299
1743144900000|2025-03-28 06:55:00|72716.5|72704.5|72728.7|72716.7|72728.9|72718.5|72712.8|72702.1|311
1743145200000|2025-03-28 07:00:00|72729|72717|72722.7|72716.7|72731.9|72724.2|72720.5|72711.9|344
1743145500000|2025-03-28 07:05:00|72723.5|72717.5|72725.3|72719.3|72728.8|72722.8|72720|72714|392
1743145800000|2025-03-28 07:10:00|72725.5|72719.5|72725.3|72719.3|72733.3|72724.8|72724.9|72715.2|284
1743146100000|2025-03-28 07:15:00|72725.5|72719.5|72729.9|72717.9|72738.4|72732.4|72725.3|72716.6|341
1743146400000|2025-03-28 07:20:00|72730|72718|72728.4|72716.4|72734.7|72723.6|72723.9|72711.9|215
1743146700000|2025-03-28 07:25:00|72728.5|72716.5|72719.5|72707.5|72728.9|72716.9|72718.1|72706.1|213
1743147000000|2025-03-28 07:30:00|72719.1|72707.1|72702|72690|72719.4|72708.6|72687|72675|490
1743147300000|2025-03-28 07:35:00|72702.7|72690.7|72699.5|72693.5|72704.1|72695.2|72690.4|72684.4|310
1743147600000|2025-03-28 07:40:00|72699.7|72693.7|72714.3|72708.3|72716.2|72710.2|72698.4|72692.4|344
1743147900000|2025-03-28 07:45:00|72714.5|72708.5|72715.3|72709.3|72719.8|72713.8|72712.5|72706.5|330
1743148200000|2025-03-28 07:50:00|72715.5|72709.5|72717.3|72711.3|72721.9|72714.3|72713.8|72707.8|259
1743148500000|2025-03-28 07:55:00|72718.1|72712.1|72714.9|72708.9|72722.3|72714.5|72712.7|72706.7|248
1743148800000|2025-03-28 08:00:00|72715|72709|72706.2|72700.2|72717.2|72711.2|72700.9|72694.9|435
1743149100000|2025-03-28 08:05:00|72706.3|72700.3|72718.1|72706.1|72718.4|72709|72704.9|72698.9|358
1743149400000|2025-03-28 08:10:00|72718|72706|72710.7|72704.7|72720|72710.2|72709.1|72699.9|333
1743149700000|2025-03-28 08:15:00|72710.9|72704.9|72714.7|72708.7|72717.8|72711.8|72710.6|72704.6|223
1743150000000|2025-03-28 08:20:00|72714.6|72708.6|72725.2|72719.2|72732.2|72726.2|72714.4|72708.4|393
1743150300000|2025-03-28 08:25:00|72725.7|72719.7|72723.9|72717.9|72725.7|72719.7|72713.8|72704.7|458
1743150600000|2025-03-28 08:30:00|72724|72718|72723|72717|72734.6|72726.6|72720.4|72714.4|462
1743150900000|2025-03-28 08:35:00|72723.3|72717.3|72715.8|72709.8|72724.3|72718.3|72709.7|72703.7|355
1743151200000|2025-03-28 08:40:00|72716.3|72710.3|72713.4|72707.4|72721.8|72715.8|72712.8|72706.8|229
1743151500000|2025-03-28 08:45:00|72713.5|72707.5|72710|72698|72721.2|72713.7|72709.5|72697.5|253
1743151800000|2025-03-28 08:50:00|72710.1|72698.1|72701|72695|72712.2|72700.2|72694.6|72685.4|224
1743152100000|2025-03-28 08:55:00|72701.1|72695.1|72700.4|72694.4|72705.8|72696.2|72695.6|72689.6|305
1743152400000|2025-03-28 09:00:00|72700.5|72694.5|72719.1|72713.1|72719.3|72713.3|72695.9|72689.9|347
1743152700000|2025-03-28 09:05:00|72719|72713|72721.7|72715.7|72725|72718|72718.3|72711.1|281
1743153000000|2025-03-28 09:10:00|72721.6|72715.6|72718.2|72712.2|72728.8|72722.8|72718.2|72712.2|268
1743153300000|2025-03-28 09:15:00|72718.1|72712.1|72720.6|72714.6|72721.9|72715.9|72715.4|72709.4|242
1743153600000|2025-03-28 09:20:00|72720.5|72714.5|72730.6|72724.6|72734.3|72728.3|72720.5|72714.5|295
1743153900000|2025-03-28 09:25:00|72730.7|72724.7|72730.9|72724.9|72736.6|72730.6|72728.1|72722.1|266
1743154200000|2025-03-28 09:30:00|72731.1|72725.1|72730.8|72724.8|72733.9|72727.9|72730|72724|251
1743154500000|2025-03-28 09:35:00|72731|72725|72731.2|72725.2|72741.7|72732.7|72725.6|72719.6|390
1743154800000|2025-03-28 09:40:00|72731.3|72725.3|72725|72719|72732.1|72726.1|72724.5|72718.5|268
1743155100000|2025-03-28 09:45:00|72724.9|72718.9|72729.9|72723.9|72731|72725|72724.1|72718.1|244
1743155400000|2025-03-28 09:50:00|72730|72724|72731.9|72725.9|72736.7|72730.7|72728.9|72722.9|239
1743155700000|2025-03-28 09:55:00|72732.5|72726.5|72731.7|72725.7|72732.9|72726.9|72729.2|72723.2|181
1743156000000|2025-03-28 10:00:00|72732|72726|72726.6|72720.6|72733.6|72727.6|72724.3|72718.3|190
1743156300000|2025-03-28 10:05:00|72726.7|72720.7|72728.9|72722.9|72735.2|72729.2|72726.7|72720.7|189
1743156600000|2025-03-28 10:10:00|72729|72723|72728.1|72722.1|72730.7|72724.7|72722.6|72716.6|198
1743156900000|2025-03-28 10:15:00|72728.4|72722.4|72728|72722|72733.7|72727.7|72727.6|72721.6|238
1743157200000|2025-03-28 10:20:00|72727.9|72721.9|72735.1|72729.1|72744.9|72738.9|72727.6|72719.1|267
1743157500000|2025-03-28 10:25:00|72735|72729|72739|72727|72741.7|72731.6|72733.6|72725.2|272
1743157800000|2025-03-28 10:30:00|72738.6|72726.6|72746.1|72734.1|72749.1|72738.8|72734.3|72724.9|295
1743158100000|2025-03-28 10:35:00|72746|72734|72743.9|72731.9|72746.6|72737.7|72737.6|72728.2|198
1743158400000|2025-03-28 10:40:00|72744|72732|72739.4|72727.4|72744|72735.2|72736.6|72725.9|173
1743158700000|2025-03-28 10:45:00|72739.3|72727.3|72739.6|72733.6|72739.6|72733.6|72735.4|72727.1|150
1743159000000|2025-03-28 10:50:00|72739.4|72733.4|72740.8|72734.8|72742.9|72736.9|72737.8|72731.8|131
1743159300000|2025-03-28 10:55:00|72740.9|72734.9|72751.1|72745.1|72754.9|72745.4|72740.8|72732.2|323
1743159600000|2025-03-28 11:00:00|72753.4|72741.4|72750.9|72744.9|72754.8|72747.2|72748.6|72739.1|246
1743159900000|2025-03-28 11:05:00|72751|72745|72750.5|72744.5|72753.2|72746.9|72748.2|72741.2|219
1743160200000|2025-03-28 11:10:00|72750.7|72744.7|72753.9|72747.9|72758.1|72752.1|72747|72741|296
1743160500000|2025-03-28 11:15:00|72754.1|72748.1|72759|72753|72761.9|72753.1|72750.6|72741.8|166
1743160800000|2025-03-28 11:20:00|72758.9|72752.9|72762.7|72756.7|72762.8|72756.8|72752.7|72746.7|240
1743161100000|2025-03-28 11:25:00|72762.2|72756.2|72765|72759|72772.8|72764.3|72759.8|72753.8|344
1743161400000|2025-03-28 11:30:00|72765.1|72759.1|72763.9|72757.9|72770.5|72764.5|72762.8|72756.8|192
1743161700000|2025-03-28 11:35:00|72764.2|72758.2|72763.4|72757.4|72765.9|72759|72760.5|72750.8|213
1743162000000|2025-03-28 11:40:00|72763.5|72757.5|72762.1|72756.1|72764.1|72758.1|72758|72750.9|191
1743162300000|2025-03-28 11:45:00|72762|72756|72754.3|72748.3|72763.4|72757.4|72754|72748|179
1743162600000|2025-03-28 11:50:00|72754.2|72748.2|72759.9|72747.9|72764.7|72752.7|72754.1|72746.7|229
1743162900000|2025-03-28 11:55:00|72759.8|72747.8|72760.1|72754.1|72760.2|72754.1|72753.5|72744.2|208
1743163200000|2025-03-28 12:00:00|72760.3|72754.3|72764.2|72758.2|72764.5|72758.5|72759.6|72753.6|240
1743163500000|2025-03-28 12:05:00|72764.1|72758.1|72761.6|72755.6|72764.3|72758.3|72759.9|72753.9|227
1743163800000|2025-03-28 12:10:00|72761.2|72755.2|72765|72759|72766.3|72760.3|72757.6|72751.6|256
1743164100000|2025-03-28 12:15:00|72766.9|72760.9|72767.6|72761.6|72771.3|72763.9|72764.8|72756|280
1743164400000|2025-03-28 12:20:00|72767|72761|72762.5|72750.5|72772.4|72764.4|72759.6|72749.4|319
1743164700000|2025-03-28 12:25:00|72762.6|72750.6|72747.6|72735.6|72762.9|72750.9|72747.6|72735.6|290
1743165000000|2025-03-28 12:30:00|72748|72736|72745.5|72739.5|72767.9|72755.9|72741|72732.7|638
1743165300000|2025-03-28 12:35:00|72745.3|72739.3|72737|72731|72746.1|72740.1|72735.3|72729.3|493
1743165600000|2025-03-28 12:40:00|72737.2|72731.2|72734.8|72728.8|72747.1|72741.1|72732|72726|455
1743165900000|2025-03-28 12:45:00|72735.3|72729.3|72740|72734|72742.6|72736.6|72732.7|72726.7|378
1743166200000|2025-03-28 12:50:00|72739.8|72733.8|72735.7|72729.7|72744.5|72738.5|72731.3|72725.3|501
1743166500000|2025-03-28 12:55:00|72735.6|72729.6|72743.9|72737.9|72749.3|72743.3|72735.4|72729.4|509
1743166800000|2025-03-28 13:00:00|72744.2|72738.2|72753.2|72747.2|72760.6|72754.6|72744.2|72738.2|522
1743167100000|2025-03-28 13:05:00|72753.3|72747.3|72746.8|72740.8|72758.3|72752.3|72736.1|72724.1|571
1743167400000|2025-03-28 13:10:00|72747|72741|72743.6|72737.6|72757.2|72746.4|72742.3|72732.2|608
1743167700000|2025-03-28 13:15:00|72743.7|72737.7|72735.9|72723.9|72750.5|72744.5|72734.9|72723.8|560
1743168000000|2025-03-28 13:20:00|72734.9|72722.9|72731.3|72719.3|72735.5|72729.2|72727.2|72716.6|527
1743168300000|2025-03-28 13:25:00|72730.2|72718.2|72734.4|72728.4|72735.6|72729.6|72725.8|72715.5|519
1743168600000|2025-03-28 13:30:00|72734.3|72728.3|72734|72728|72736.3|72730.3|72728.2|72722.2|595
1743168900000|2025-03-28 13:35:00|72733.9|72727.9|72754.6|72748.6|72755.8|72749.8|72731.2|72725.2|571
1743169200000|2025-03-28 13:40:00|72754.7|72748.7|72739.7|72733.7|72756.4|72750.4|72737.8|72731.8|530
1743169500000|2025-03-28 13:45:00|72739.6|72733.6|72738.9|72726.9|72745.1|72735|72735.3|72723.3|446
1743169800000|2025-03-28 13:50:00|72738.8|72726.8|72727.9|72715.9|72738.8|72726.8|72722.3|72713.4|537
1743170100000|2025-03-28 13:55:00|72727.6|72715.6|72734.1|72722.1|72736.8|72727.9|72727.6|72715.6|426
1743170400000|2025-03-28 14:00:00|72745.8|72712.6|72725.4|72719.4|72745.8|72733.9|72722.4|72712.6|621
1743170700000|2025-03-28 14:05:00|72724.6|72718.6|72727.6|72721.6|72734.1|72728.1|72721.6|72715.6|570
1743171000000|2025-03-28 14:10:00|72727.1|72721.1|72747.9|72741.9|72750.6|72741.9|72725.8|72719.8|598
1743171300000|2025-03-28 14:15:00|72751|72739|72728.4|72716.4|72751.5|72743.9|72724.7|72714.2|554
1743171600000|2025-03-28 14:20:00|72728.5|72716.5|72723.3|72717.3|72729.1|72719.8|72720.1|72711.5|618
1743171900000|2025-03-28 14:25:00|72723.2|72717.2|72721.8|72709.8|72728.4|72718|72712.8|72702.7|524
1743172200000|2025-03-28 14:30:00|72721.9|72709.9|72705.1|72699.1|72725.5|72716.2|72704.3|72698.3|620
1743172500000|2025-03-28 14:35:00|72705|72699|72709.4|72703.4|72716.1|72708.1|72699.7|72693.3|624
1743172800000|2025-03-28 14:40:00|72709.6|72703.6|72702.7|72696.7|72714.4|72708.4|72701.5|72695.5|510
1743173100000|2025-03-28 14:45:00|72702.5|72696.5|72702.9|72696.9|72708.6|72702.6|72699.4|72693.4|454
1743173400000|2025-03-28 14:50:00|72703.1|72697.1|72718.4|72706.4|72718.8|72709.5|72702.5|72696.5|418
1743173700000|2025-03-28 14:55:00|72718|72706|72710.8|72704.8|72720.9|72711.6|72708.5|72700.4|511
1743174000000|2025-03-28 15:00:00|72714.1|72702.1|72693.2|72687.2|72719.3|72709.5|72693.2|72687.2|450
1743174300000|2025-03-28 15:05:00|72694|72688|72684.2|72678.2|72699.4|72693.4|72683.6|72675.9|362
1743174600000|2025-03-28 15:10:00|72684.4|72678.4|72683.6|72671.6|72691.2|72680.7|72677.4|72669.8|626
1743174900000|2025-03-28 15:15:00|72685.6|72673.6|72691.8|72685.8|72693.5|72686.5|72678.8|72670.6|402
1743175200000|2025-03-28 15:20:00|72691.6|72685.6|72680.3|72668.3|72691.6|72685.6|72676.6|72667.4|413
1743175500000|2025-03-28 15:25:00|72681.3|72669.3|72695.1|72683.1|72695.3|72685|72677.2|72667.7|431
1743175800000|2025-03-28 15:30:00|72695.4|72683.4|72685.2|72673.2|72696.8|72684.8|72684.1|72672.1|399
1743176100000|2025-03-28 15:35:00|72685.7|72673.7|72683.7|72671.7|72687.9|72681.9|72677.8|72667.6|458
1743176400000|2025-03-28 15:40:00|72684|72672|72684.8|72678.8|72693|72683|72684|72672|408
1743176700000|2025-03-28 15:45:00|72684.7|72678.7|72688.3|72682.3|72689.1|72682.4|72678.5|72671.4|413
1743177000000|2025-03-28 15:50:00|72688.2|72682.2|72702.5|72696.5|72705.6|72699.6|72687.6|72681.6|512
1743177300000|2025-03-28 15:55:00|72703.3|72697.3|72703.9|72697.9|72708.6|72702.6|72699.4|72693.4|656
1743177600000|2025-03-28 16:00:00|72704|72698|72695.5|72689.5|72706.4|72700.4|72693.9|72687.9|316
1743177900000|2025-03-28 16:05:00|72695.4|72689.4|72687.6|72681.6|72698.1|72692.1|72685.4|72679.4|430
1743178200000|2025-03-28 16:10:00|72687.2|72681.2|72694.6|72688.6|72701.8|72693.6|72687.1|72681.1|439
1743178500000|2025-03-28 16:15:00|72694.2|72688.2|72689.6|72683.6|72696.6|72690.6|72688.1|72682.1|370
1743178800000|2025-03-28 16:20:00|72689.7|72683.7|72687.9|72675.9|72689.7|72683.7|72679.7|72671.6|348
1743179100000|2025-03-28 16:25:00|72688|72676|72692.4|72686.4|72696.8|72690.8|72685.6|72675.5|370
1743179400000|2025-03-28 16:30:00|72692.3|72686.3|72693.4|72687.4|72694.6|72688.6|72686.9|72680.9|338
1743179700000|2025-03-28 16:35:00|72692.8|72686.8|72688.6|72682.6|72693.4|72687.4|72680.2|72670.9|331
1743180000000|2025-03-28 16:40:00|72688.8|72682.8|72693.6|72687.6|72693.6|72687.6|72685|72679|279
1743180300000|2025-03-28 16:45:00|72693.5|72687.5|72699|72693|72702.4|72696.4|72691.8|72685.8|359
1743180600000|2025-03-28 16:50:00|72699.6|72693.6|72703.4|72697.4|72704.9|72698.9|72696.2|72690.2|284
1743180900000|2025-03-28 16:55:00|72703.5|72697.5|72705.1|72699.1|72708.4|72702.4|72702.6|72696.6|297
1743181200000|2025-03-28 17:00:00|72705.2|72699.2|72705|72699|72705.8|72699.8|72701.1|72695.1|266
1743181500000|2025-03-28 17:05:00|72705.1|72699.1|72703.8|72697.8|72708.8|72702.8|72703.4|72697.4|275
1743181800000|2025-03-28 17:10:00|72703.6|72697.6|72707.4|72701.4|72708|72702|72701.2|72695.2|209
1743182100000|2025-03-28 17:15:00|72707.5|72701.5|72720.5|72714.5|72724.2|72718.2|72706.5|72700.5|365
1743182400000|2025-03-28 17:20:00|72720|72714|72720.6|72714.6|72726.2|72718.8|72718.9|72711.3|246
1743182700000|2025-03-28 17:25:00|72720.7|72714.7|72715.2|72709.2|72721.3|72715.3|72713.3|72707.3|248
1743183000000|2025-03-28 17:30:00|72715.3|72709.3|72699.8|72693.8|72716|72710|72698|72692|343
1743183300000|2025-03-28 17:35:00|72699.6|72693.6|72706.3|72700.3|72706.4|72700.4|72694.1|72688.1|334
1743183600000|2025-03-28 17:40:00|72705.6|72699.6|72702.3|72696.3|72705.9|72699.9|72699.1|72693.1|252
1743183900000|2025-03-28 17:45:00|72702.4|72696.4|72704.4|72698.4|72706.2|72700.2|72702|72696|261
1743184200000|2025-03-28 17:50:00|72704.6|72698.6|72712.9|72706.9|72713.4|72707.4|72704.3|72698.3|215
1743184500000|2025-03-28 17:55:00|72712.8|72706.8|72724.6|72718.6|72729.3|72722.5|72711.9|72705.9|285
1743184800000|2025-03-28 18:00:00|72727.5|72715.5|72730.2|72718.2|72732.9|72720.9|72722.9|72713.4|293
1743185100000|2025-03-28 18:05:00|72730.3|72718.3|72718.3|72706.3|72739.4|72733.4|72716|72705.5|386
1743185400000|2025-03-28 18:10:00|72718.4|72706.4|72702.5|72696.5|72718.6|72710.9|72702.5|72696.5|373
1743185700000|2025-03-28 18:15:00|72702.4|72696.4|72695.7|72689.7|72705.2|72699.2|72694.2|72686.7|406
1743186000000|2025-03-28 18:20:00|72695.6|72689.6|72695.4|72689.4|72698.9|72692.9|72694.1|72688.1|248
1743186300000|2025-03-28 18:25:00|72695.5|72689.5|72698.2|72692.2|72702.6|72696.6|72694.8|72688.8|330
1743186600000|2025-03-28 18:30:00|72698.8|72692.8|72688.6|72682.6|72700.8|72694.8|72687.8|72678.6|338
1743186900000|2025-03-28 18:35:00|72688.7|72682.7|72693|72687|72694.8|72688.8|72687.6|72681.6|205
1743187200000|2025-03-28 18:40:00|72692.9|72686.9|72695.1|72689.1|72699.4|72693.4|72692.8|72686.8|167
1743187500000|2025-03-28 18:45:00|72695|72689|72688.3|72682.3|72695|72689|72686.2|72680.2|247
1743187800000|2025-03-28 18:50:00|72688.2|72682.2|72690.7|72684.7|72692.4|72686.4|72686.8|72680.8|212
1743188100000|2025-03-28 18:55:00|72690.6|72684.6|72689|72683|72695.2|72687|72688.8|72682.8|373
1743188400000|2025-03-28 19:00:00|72688.8|72682.8|72693.4|72687.4|72693.4|72687.4|72686.8|72677.6|337
1743188700000|2025-03-28 19:05:00|72693|72687|72696.6|72690.6|72699.5|72691.6|72693|72687|150
1743189000000|2025-03-28 19:10:00|72696.7|72690.7|72697.8|72691.8|72700.2|72694.2|72693.8|72687.8|230
1743189300000|2025-03-28 19:15:00|72701.2|72689.2|72695.8|72689.8|72701.2|72692.2|72694|72687.7|173
1743189600000|2025-03-28 19:20:00|72696|72690|72694.8|72688.8|72698.2|72692.2|72692.8|72684|236
1743189900000|2025-03-28 19:25:00|72695|72689|72692.3|72686.3|72697.7|72690.8|72691.5|72685.3|174
1743190200000|2025-03-28 19:30:00|72692.5|72686.5|72694.7|72688.7|72696.4|72690.4|72691.9|72685.9|156
1743190500000|2025-03-28 19:35:00|72694.6|72688.6|72693|72687|72694.8|72688.8|72691.1|72685.1|102
1743190800000|2025-03-28 19:40:00|72692.9|72686.9|72695.6|72689.6|72696.6|72690.6|72692.3|72686.3|138
1743191100000|2025-03-28 19:45:00|72695.7|72689.7|72700.3|72694.3|72703.6|72695.1|72695.7|72689.7|174
1743191400000|2025-03-28 19:50:00|72700.1|72694.1|72703.6|72697.6|72706.8|72700.2|72699.6|72692.7|150
1743191700000|2025-03-28 19:55:00|72703.5|72697.5|72704.9|72698.9|72707.3|72701.3|72702.4|72694.1|155
1743192000000|2025-03-28 20:00:00|72704.4|72698.4|72707.8|72695.8|72708.3|72698.4|72703.4|72693.9|79
1743192300000|2025-03-28 20:05:00|72707.6|72695.6|72706.5|72694.5|72707.8|72699.1|72702.1|72693.1|105
1743192600000|2025-03-28 20:10:00|72706.6|72694.6|72699.6|72693.6|72706.9|72696.9|72699.5|72690.7|49
1743192900000|2025-03-28 20:15:00|72699.7|72693.7|72704.2|72692.2|72705.3|72696.6|72699.5|72690.4|287
1743193200000|2025-03-28 20:20:00|72704.1|72692.1|72703.4|72691.4|72704.9|72696.3|72700.9|72690.9|151
1743193500000|2025-03-28 20:25:00|72703.5|72691.5|72699.6|72687.6|72703.5|72691.5|72697.9|72685.9|138
1743193800000|2025-03-28 20:30:00|72699.7|72687.7|72698.6|72686.6|72700|72688|72696.7|72684.7|91
1743194100000|2025-03-28 20:35:00|72698.7|72686.7|72705.5|72693.5|72707.9|72695.9|72698.6|72686.6|178
1743194400000|2025-03-28 20:40:00|72705.4|72693.4|72707.8|72695.8|72710.1|72698.1|72705.3|72693.3|71
1743194700000|2025-03-28 20:45:00|72707.7|72695.7|72709.3|72697.3|72716.3|72704.3|72704.9|72692.9|397
1743195000000|2025-03-28 20:50:00|72709.5|72697.5|72704.8|72692.8|72720.7|72704.6|72700.8|72684|567
1743195300000|2025-03-28 20:55:00|72706.3|72694.3|72710.3|72698.3|72713|72701|72701.9|72689.9|620
1743364800000|2025-03-30 20:00:00|72768.2|72642.2|72769.2|72643.2|72769.4|72643.4|72768|72642|5
1743365100000|2025-03-30 20:05:00|72769|72643|72769|72643|72769.3|72643.3|72769|72643|7
1743365400000|2025-03-30 20:10:00|72770.7|72644.7|72771.2|72645.2|72771.2|72645.2|72770.7|72644.7|2
1743365700000|2025-03-30 20:15:00|72771.7|72645.7|72769.7|72643.7|72771.7|72645.7|72769|72643|18
1743366000000|2025-03-30 20:20:00|72769|72643|72769|72643|72769.8|72643.8|72769|72643|17
1743366300000|2025-03-30 20:25:00|72769.7|72643.7|72769|72643|72769.7|72643.7|72769|72643|10
1743366600000|2025-03-30 20:30:00|72769.5|72643.5|72769.5|72643.5|72770|72644|72769|72643|16
1743366900000|2025-03-30 20:35:00|72769|72643|72769|72643|72769.5|72643.5|72769|72643|9
1743367200000|2025-03-30 20:40:00|72769.3|72643.3|72769.5|72643.5|72769.7|72643.7|72769|72643|10
1743367500000|2025-03-30 20:45:00|72769.7|72643.7|72769.3|72643.3|72774|72648|72769|72643|16
1743367800000|2025-03-30 20:50:00|72769|72643|72769.4|72643.4|72769.6|72643.6|72769|72643|17
1743368100000|2025-03-30 20:55:00|72769|72643|72769|72643|72773.2|72647.2|72769|72643|16
1743368400000|2025-03-30 21:00:00|72770.6|72644.6|72769|72643|72771.5|72645.5|72769|72643|16
1743368700000|2025-03-30 21:05:00|72770|72644|72769.9|72643.9|72770|72644|72769.8|72643.8|3
1743369000000|2025-03-30 21:10:00|72769.8|72643.8|72769.4|72643.4|72769.8|72643.8|72769.4|72643.4|12
1743369300000|2025-03-30 21:15:00|72769.7|72643.7|72764.8|72645.8|72769.7|72647.4|72764.6|72643|17
1743369600000|2025-03-30 21:20:00|72766.5|72647.5|72766.2|72647.2|72766.5|72647.5|72763.3|72644.3|13
1743369900000|2025-03-30 21:25:00|72765.7|72646.7|72765.7|72646.7|72766.3|72647.3|72765.4|72646.4|16
1743370200000|2025-03-30 21:30:00|72766.2|72647.2|72765|72646|72766.4|72647.4|72765|72646|14
1743370500000|2025-03-30 21:35:00|72766.1|72647.1|72765.1|72646.1|72766.3|72647.3|72764.9|72645.9|16
1743370800000|2025-03-30 21:40:00|72766.1|72647.1|72766.1|72647.1|72766.1|72647.1|72764.6|72645.6|14
1743371100000|2025-03-30 21:45:00|72765.1|72646.1|72765.5|72646.5|72768.7|72649.7|72764.4|72645.4|20
1743371400000|2025-03-30 21:50:00|72763.6|72648.3|72762.8|72648.4|72767.6|72648.6|72762.7|72647.7|20
1743371700000|2025-03-30 21:55:00|72766.9|72647.9|72772.6|72653.6|72772.6|72653.6|72762.6|72647.3|25
1743372000000|2025-03-30 22:00:00|72767|72657.4|72749.6|72670.8|72792.5|72687.8|72732.5|72649.2|63
1743372300000|2025-03-30 22:05:00|72749.3|72671.2|72744.5|72666.4|72749.3|72684.4|72730.7|72634.1|50
1743372600000|2025-03-30 22:10:00|72742.7|72668.5|72733.9|72677.9|72745.9|72681.8|72729|72667|79
1743372900000|2025-03-30 22:15:00|72725.3|72691.1|72735.5|72687.1|72737.2|72693.4|72725.3|72684.7|132
1743373200000|2025-03-30 22:20:00|72732.7|72687.2|72727.4|72683.5|72732.7|72689.8|72726.2|72683.3|86
1743373500000|2025-03-30 22:25:00|72727.3|72684.1|72723|72685.8|72729.9|72687.6|72721.4|72680.7|72
1743373800000|2025-03-30 22:30:00|72723.1|72685.7|72724.4|72689.3|72726.1|72701.9|72713.3|72685.1|79
1743374100000|2025-03-30 22:35:00|72724.3|72689.2|72722.6|72684.4|72725.5|72702.5|72712.7|72681.6|298
1743374400000|2025-03-30 22:40:00|72722|72684.1|72722.1|72683.4|72725.5|72686.3|72716.7|72679.6|188
1743374700000|2025-03-30 22:45:00|72722.6|72682.9|72717.7|72678.6|72722.6|72684.4|72715.1|72676.8|163
1743375000000|2025-03-30 22:50:00|72715.9|72681.8|72718.5|72681.4|72718.7|72682.7|72714.8|72678.7|31
1743375300000|2025-03-30 22:55:00|72718.6|72681.3|72717.5|72681.4|72718.9|72685.5|72715.3|72681|27
1743375600000|2025-03-30 23:00:00|72715.8|72684.8|72717.5|72684.8|72719.5|72696.4|72707.5|72682.5|46
1743375900000|2025-03-30 23:05:00|72717.2|72684.4|72713.1|72682.5|72717.3|72691.4|72703.2|72681.1|58
1743376200000|2025-03-30 23:10:00|72713.2|72682.7|72713.9|72701.9|72725.3|72703.7|72703.5|72682.7|111
1743376500000|2025-03-30 23:15:00|72715.5|72703.5|72713.8|72701.8|72725|72704.3|72712.9|72691.2|654
1743376800000|2025-03-30 23:20:00|72713.9|72701.9|72744|72708.1|72746.3|72714.7|72712.9|72689.5|312
1743377100000|2025-03-30 23:25:00|72744.1|72708.2|72751.4|72719.4|72760.7|72726|72732.8|72708|154
1743377400000|2025-03-30 23:30:00|72751.5|72719.5|72740.3|72709|72752|72729.9|72733.9|72707.1|253
1743377700000|2025-03-30 23:35:00|72740.5|72708.9|72732|72720|72745.4|72726.9|72728.9|72708.3|466
1743378000000|2025-03-30 23:40:00|72731.4|72719.4|72718.2|72706.2|72734.3|72722.3|72716.6|72704.6|1042
1743378300000|2025-03-30 23:45:00|72717.8|72705.8|72715.9|72703.9|72722.7|72710.7|72710.2|72698.2|641
1743378600000|2025-03-30 23:50:00|72716.1|72704.1|72719.7|72707.7|72721.2|72709.2|72712.2|72700.2|713
1743378900000|2025-03-30 23:55:00|72719.8|72707.8|72721|72709|72725.4|72713.4|72718.8|72706.8|547
1743379200000|2025-03-31 00:00:00|72720.2|72708.2|72711.6|72699.6|72722.6|72710.6|72711.4|72699.4|469
1743379500000|2025-03-31 00:05:00|72712.3|72700.3|72708.4|72696.4|72714.1|72702.1|72700.6|72688.6|279
1743379800000|2025-03-31 00:10:00|72708.3|72696.3|72706.5|72694.5|72718.7|72706.7|72704.7|72692.7|307
1743380100000|2025-03-31 00:15:00|72703.9|72691.9|72691.2|72679.2|72707.6|72695.6|72688|72676|426
1743380400000|2025-03-31 00:20:00|72691.6|72679.6|72693.7|72681.7|72695.4|72683.4|72681.9|72669.9|451
1743380700000|2025-03-31 00:25:00|72695|72683|72684|72672|72695.8|72683.8|72682.4|72670.4|517
1743381000000|2025-03-31 00:30:00|72684.1|72672.1|72658.7|72646.7|72685|72673|72656.6|72644.6|560
1743381300000|2025-03-31 00:35:00|72658.3|72646.3|72661.1|72649.1|72670.2|72658.2|72650.7|72638.7|509
1743381600000|2025-03-31 00:40:00|72662.2|72650.2|72632.6|72620.6|72664.3|72652.3|72630.3|72618.3|503
1743381900000|2025-03-31 00:45:00|72632.5|72620.5|72631|72619|72637.2|72625.2|72620.6|72608.6|535
1743382200000|2025-03-31 00:50:00|72631.2|72619.2|72635.1|72623.1|72641.2|72629.2|72628.8|72616.8|607
1743382500000|2025-03-31 00:55:00|72637|72625|72624.4|72612.4|72640.9|72628.9|72624.4|72612.4|646
1743382800000|2025-03-31 01:00:00|72623.2|72611.2|72619.8|72607.8|72624.5|72612.9|72609.9|72599.1|546
1743383100000|2025-03-31 01:05:00|72620.1|72608.1|72631.7|72625.7|72636.8|72626.1|72616.5|72606.2|541
1743383400000|2025-03-31 01:10:00|72634.8|72622.8|72632.8|72620.8|72635.2|72625.8|72618.5|72610.2|401
1743383700000|2025-03-31 01:15:00|72634.9|72622.9|72643|72637|72647.9|72638.8|72633.2|72621.2|366
1743384000000|2025-03-31 01:20:00|72646.7|72634.7|72633.3|72627.3|72650.1|72643.5|72628.4|72620.3|467
1743384300000|2025-03-31 01:25:00|72633.2|72627.2|72626.4|72614.4|72633.7|72627.7|72623.5|72613.7|404
1743384600000|2025-03-31 01:30:00|72626.3|72614.3|72627|72621|72647.9|72638.6|72615.9|72603.9|680
1743384900000|2025-03-31 01:35:00|72629.6|72617.6|72639.9|72633.9|72648.8|72642.8|72626.7|72617.6|619
1743385200000|2025-03-31 01:40:00|72640.5|72634.5|72637.1|72631.1|72643.8|72637.8|72626.1|72620.1|506
1743385500000|2025-03-31 01:45:00|72637.2|72631.2|72627.2|72621.2|72638.2|72632.2|72624|72615.1|622
1743385800000|2025-03-31 01:50:00|72627|72621|72629.3|72623.3|72637.1|72626.3|72624.5|72614.7|582
1743386100000|2025-03-31 01:55:00|72629.1|72623.1|72622.2|72616.2|72632.3|72623.4|72616.5|72608.1|651
1743386400000|2025-03-31 02:00:00|72622.1|72616.1|72610.4|72604.4|72622.3|72616.3|72602.4|72590.4|591
1743386700000|2025-03-31 02:05:00|72610.2|72604.2|72610.3|72604.3|72613.9|72607.9|72602.1|72596.1|473
1743387000000|2025-03-31 02:10:00|72610.4|72604.4|72607.4|72595.4|72615|72609|72600.9|72594.5|426
1743387300000|2025-03-31 02:15:00|72607.6|72595.6|72583.1|72571.1|72608.5|72599.1|72580|72570.9|472
1743387600000|2025-03-31 02:20:00|72582.9|72570.9|72579.5|72573.5|72587.3|72581.3|72567.8|72561.8|645
1743387900000|2025-03-31 02:25:00|72579.6|72573.6|72577.8|72565.8|72583.1|72576.2|72571.1|72563.5|647
1743388200000|2025-03-31 02:30:00|72578|72566|72549.3|72543.3|72579.6|72571|72546.8|72537.6|644
1743388500000|2025-03-31 02:35:00|72549.2|72543.2|72556.3|72544.3|72556.8|72547.7|72536.5|72524.5|592
1743388800000|2025-03-31 02:40:00|72556.2|72544.2|72568.8|72562.8|72573.6|72567.6|72551.3|72542.5|496
1743389100000|2025-03-31 02:45:00|72569.6|72563.6|72566.4|72560.4|72574.9|72568.9|72563.1|72557.1|345
1743389400000|2025-03-31 02:50:00|72568|72562|72574|72568|72575.8|72569.8|72566.4|72557.5|384
1743389700000|2025-03-31 02:55:00|72575|72569|72574.2|72568.2|72578.1|72570.7|72566.3|72558.9|488
1743390000000|2025-03-31 03:00:00|72574|72568|72573.2|72567.2|72575.1|72569.1|72569.6|72562.5|408
1743390300000|2025-03-31 03:05:00|72573|72567|72577.8|72571.8|72578.7|72572.7|72570.1|72561.3|330
1743390600000|2025-03-31 03:10:00|72577.7|72571.7|72577.6|72571.6|72582.9|72576.3|72576.6|72568.5|377
1743390900000|2025-03-31 03:15:00|72577.7|72571.7|72572.4|72566.4|72578.9|72572.9|72569.1|72559.4|357
1743391200000|2025-03-31 03:20:00|72572.6|72566.6|72584.9|72572.9|72585|72577|72572.6|72566.6|317
1743391500000|2025-03-31 03:25:00|72584.4|72572.4|72582.7|72570.7|72588.4|72578.4|72577.3|72565.3|376
1743391800000|2025-03-31 03:30:00|72583.2|72571.2|72586.3|72574.3|72589.1|72579.5|72582.2|72571.2|369
1743392100000|2025-03-31 03:35:00|72586.5|72574.5|72588.2|72582.2|72591.4|72584.2|72581.5|72569.5|378
1743392400000|2025-03-31 03:40:00|72586.8|72580.8|72595.4|72589.4|72596.2|72589.5|72586.8|72580.8|302
1743392700000|2025-03-31 03:45:00|72595.6|72589.6|72601.6|72589.6|72602|72594.3|72595.4|72588.9|196
1743393000000|2025-03-31 03:50:00|72601.5|72589.5|72599.5|72593.5|72605.9|72597.6|72598.4|72589.3|213
1743393300000|2025-03-31 03:55:00|72599.7|72593.7|72601.9|72595.9|72605.8|72599.8|72598.1|72590|334
1743393600000|2025-03-31 04:00:00|72602|72596|72596.2|72590.2|72602.1|72596.1|72594.5|72586.6|170
1743393900000|2025-03-31 04:05:00|72596.8|72590.8|72592.4|72580.4|72599.7|72593|72590.1|72580.2|268
1743394200000|2025-03-31 04:10:00|72592.3|72580.3|72587.4|72581.4|72593.3|72582.5|72583.6|72574.8|182
1743394500000|2025-03-31 04:15:00|72587.3|72581.3|72579.9|72573.9|72590.2|72584.2|72579.9|72573.7|168
1743394800000|2025-03-31 04:20:00|72580.6|72574.6|72586|72580|72586.3|72580.3|72579.7|72573.7|143
1743395100000|2025-03-31 04:25:00|72586.1|72580.1|72588.8|72576.8|72592.1|72583.4|72583.9|72575|208
1743395400000|2025-03-31 04:30:00|72587.8|72575.8|72612.5|72606.5|72612.5|72606.5|72582.3|72572.3|341
1743395700000|2025-03-31 04:35:00|72611.9|72605.9|72600.5|72588.5|72618.4|72609.4|72598.9|72586.9|316
1743396000000|2025-03-31 04:40:00|72600.2|72588.2|72593.9|72581.9|72600.2|72588.2|72589.9|72577.9|204
1743396300000|2025-03-31 04:45:00|72593.8|72581.8|72588|72576|72601.3|72589.3|72587.8|72575.8|250
1743396600000|2025-03-31 04:50:00|72587.5|72575.5|72583.5|72577.5|72589.7|72582.8|72580.4|72574.4|238
1743396900000|2025-03-31 04:55:00|72583.3|72577.3|72584.3|72578.3|72587.5|72581.5|72581.5|72575.5|223
1743397200000|2025-03-31 05:00:00|72584|72578|72601.7|72595.7|72602.8|72596.8|72584|72578|463
1743397500000|2025-03-31 05:05:00|72601.9|72595.9|72596.3|72590.3|72602|72596|72590.7|72584.7|371
1743397800000|2025-03-31 05:10:00|72595.4|72589.4|72593.9|72587.9|72598.2|72592.2|72590|72583.6|365
1743398100000|2025-03-31 05:15:00|72594|72588|72591.7|72585.7|72595.1|72589.1|72590.9|72584.9|253
1743398400000|2025-03-31 05:20:00|72591.6|72585.6|72591.5|72585.5|72593.6|72587.6|72589.5|72583.5|207
1743398700000|2025-03-31 05:25:00|72591.6|72585.6|72593.9|72587.9|72595.8|72589.8|72585.5|72579.5|284
1743399000000|2025-03-31 05:30:00|72594|72588|72590.9|72584.9|72599.2|72593.2|72589.8|72583.8|343
1743399300000|2025-03-31 05:35:00|72591|72585|72584.8|72578.8|72593.8|72587.8|72583.8|72577.8|346
1743399600000|2025-03-31 05:40:00|72584.5|72578.5|72580.6|72574.6|72585.5|72579.5|72573.2|72567.2|371
1743399900000|2025-03-31 05:45:00|72580.1|72574.1|72576.8|72570.8|72581.4|72575.4|72573.3|72567.3|391
1743400200000|2025-03-31 05:50:00|72576.5|72570.5|72568.8|72562.8|72579.6|72573.6|72565.3|72559.3|348
1743400500000|2025-03-31 05:55:00|72568.9|72562.9|72581.7|72575.7|72586.2|72580.2|72568.9|72562.9|531
1743400800000|2025-03-31 06:00:00|72581.8|72575.8|72598.1|72592.1|72604.4|72598.4|72581.8|72574.4|547
1743401100000|2025-03-31 06:05:00|72599.9|72593.9|72592.9|72586.9|72601.2|72595.2|72586.6|72580.6|599
1743401400000|2025-03-31 06:10:00|72592.7|72586.7|72589.3|72583.3|72595.2|72589.2|72584.3|72578.3|585
1743401700000|2025-03-31 06:15:00|72589.2|72583.2|72583.9|72577.9|72591.4|72585.4|72581.7|72575.7|366
1743402000000|2025-03-31 06:20:00|72584|72578|72590|72584|72591.3|72585.3|72580.3|72574.3|438
1743402300000|2025-03-31 06:25:00|72589.9|72583.9|72585.7|72579.7|72600.2|72593.3|72584|72578|549
1743402600000|2025-03-31 06:30:00|72586|72580|72586.7|72580.7|72589.8|72583.8|72583.2|72577|469
1743402900000|2025-03-31 06:35:00|72587.3|72581.3|72572.6|72560.6|72589.7|72583.7|72569.1|72559.6|523
1743403200000|2025-03-31 06:40:00|72571.7|72559.7|72566|72554|72575.9|72563.9|72558|72546|494
1743403500000|2025-03-31 06:45:00|72566.1|72554.1|72556.1|72550.1|72568.3|72558|72552.1|72544|591
1743403800000|2025-03-31 06:50:00|72558.5|72552.5|72559.9|72553.9|72569.3|72558|72553.5|72541.5|526
1743404100000|2025-03-31 06:55:00|72559.6|72553.6|72559.8|72553.8|72568.4|72562.4|72558|72552|612
1743404400000|2025-03-31 07:00:00|72559.7|72553.7|72552.7|72546.7|72564.5|72558.1|72550.7|72544.7|514
1743404700000|2025-03-31 07:05:00|72552.9|72546.9|72552.4|72546.4|72553.4|72547.4|72535.3|72529.3|536
1743405000000|2025-03-31 07:10:00|72552.8|72546.8|72556.4|72550.4|72561.5|72554.8|72552.4|72546.4|423
1743405300000|2025-03-31 07:15:00|72556.5|72550.5|72566.7|72560.7|72578.6|72572.6|72556.2|72547.3|492
1743405600000|2025-03-31 07:20:00|72566.6|72560.6|72584.5|72578.5|72587.8|72579.5|72565|72559|443
1743405900000|2025-03-31 07:25:00|72584.6|72578.6|72590.2|72578.2|72590.6|72582.2|72582.7|72573.7|403
1743406200000|2025-03-31 07:30:00|72590.5|72578.5|72589.6|72583.6|72600|72591.3|72587.5|72578.4|329
1743406500000|2025-03-31 07:35:00|72589.5|72583.5|72610.8|72604.8|72611.2|72605.2|72588.1|72581.6|404
1743406800000|2025-03-31 07:40:00|72611|72605|72609.1|72597.1|72611.6|72605.6|72601.1|72595.1|405
1743407100000|2025-03-31 07:45:00|72609.2|72597.2|72596.9|72590.9|72609.7|72601.4|72593.6|72587.6|386
1743407400000|2025-03-31 07:50:00|72597.1|72591.1|72596.1|72590.1|72599.4|72592.9|72586.7|72580.7|461
1743407700000|2025-03-31 07:55:00|72596.4|72590.4|72611|72599|72612.5|72603.5|72595.7|72587.5|545
1743408000000|2025-03-31 08:00:00|72611.2|72599.2|72616.5|72610.5|72621.2|72615|72605.5|72598.7|486
1743408300000|2025-03-31 08:05:00|72617.1|72611.1|72620|72614|72620.7|72614.7|72613|72607|348
1743408600000|2025-03-31 08:10:00|72619.9|72613.9|72613.6|72607.6|72622.7|72616.7|72610.5|72603.3|433
1743408900000|2025-03-31 08:15:00|72613.8|72607.8|72609.4|72603.4|72617.5|72611.5|72606.1|72597.7|468
1743409200000|2025-03-31 08:20:00|72610.1|72604.1|72609.2|72603.2|72611|72604.3|72604.6|72597.1|297
1743409500000|2025-03-31 08:25:00|72609.4|72603.4|72617.2|72611.2|72619.1|72612.4|72609.4|72603.4|378
1743409800000|2025-03-31 08:30:00|72617.9|72611.9|72617.8|72611.8|72619.2|72613.2|72608.4|72602.4|322
1743410100000|2025-03-31 08:35:00|72617.9|72611.9|72630.9|72618.9|72633.1|72621.1|72616.1|72604.5|350
1743410400000|2025-03-31 08:40:00|72633.3|72621.3|72639.2|72627.2|72639.9|72630.7|72631.4|72619.4|327
1743410700000|2025-03-31 08:45:00|72639.3|72627.3|72626|72620|72639.5|72630.9|72624.2|72617.1|359
1743411000000|2025-03-31 08:50:00|72625.9|72619.9|72626.7|72620.7|72629|72623|72621.2|72615.2|361
1743411300000|2025-03-31 08:55:00|72627.3|72621.3|72627|72621|72630.7|72624.7|72622.1|72616.1|355
1743411600000|2025-03-31 09:00:00|72626.7|72620.7|72622.3|72616.3|72627.2|72621.2|72616.1|72610.1|432
1743411900000|2025-03-31 09:05:00|72622.1|72616.1|72620|72614|72630.6|72621.1|72619.3|72612.4|329
1743412200000|2025-03-31 09:10:00|72619.8|72613.8|72615.2|72609.2|72625.1|72619.1|72612.6|72606.6|286
1743412500000|2025-03-31 09:15:00|72615.4|72609.4|72620.7|72608.7|72620.8|72613|72612.1|72606.1|298
1743412800000|2025-03-31 09:20:00|72620.8|72608.8|72619.9|72613.9|72626.5|72617.9|72619.3|72607.7|311
1743413100000|2025-03-31 09:25:00|72623|72611|72623.2|72611.2|72624.7|72615.8|72618.2|72607.9|268
1743413400000|2025-03-31 09:30:00|72623.3|72611.3|72615.6|72609.6|72624.2|72615.5|72611.8|72602.3|246
1743413700000|2025-03-31 09:35:00|72615.8|72609.8|72623.9|72617.9|72627.5|72619|72612.7|72603.6|313
1743414000000|2025-03-31 09:40:00|72624|72618|72622|72616|72627.7|72619.3|72617|72611|218
1743414300000|2025-03-31 09:45:00|72621.9|72615.9|72628.7|72622.7|72629.1|72623.1|72621|72615|184
1743414600000|2025-03-31 09:50:00|72629.4|72623.4|72631|72625|72634.3|72627.9|72629.4|72622.2|274
1743414900000|2025-03-31 09:55:00|72631.7|72625.7|72627|72621|72634.7|72626.8|72624.8|72618.8|308
1743415200000|2025-03-31 10:00:00|72626.7|72620.7|72622.3|72616.3|72628.4|72622.4|72617.8|72611.8|292
1743415500000|2025-03-31 10:05:00|72628.9|72622.9|72630.5|72624.5|72633.3|72627.3|72625.3|72617.9|320
1743415800000|2025-03-31 10:10:00|72630.4|72624.4|72629.5|72617.5|72631.7|72625.7|72626.1|72616.5|218
1743416100000|2025-03-31 10:15:00|72629.7|72617.7|72625.9|72619.9|72630.7|72621.2|72623.6|72614.7|265
1743416400000|2025-03-31 10:20:00|72626|72620|72624.5|72618.5|72634.4|72626.2|72622.8|72614.4|264
1743416700000|2025-03-31 10:25:00|72624.4|72618.4|72627.7|72615.7|72631.4|72622.4|72623.7|72615.1|278
1743417000000|2025-03-31 10:30:00|72628.1|72616.1|72631.5|72619.5|72633.2|72621.2|72626.8|72614.8|228
1743417300000|2025-03-31 10:35:00|72631.7|72619.7|72634.3|72622.3|72635.5|72623.5|72630.4|72618.4|146
1743417600000|2025-03-31 10:40:00|72634.5|72622.5|72631.7|72619.7|72639.2|72627.2|72631.1|72619.1|251
1743417900000|2025-03-31 10:45:00|72632.4|72620.4|72633.1|72621.1|72633.8|72624.9|72627.3|72619.7|193
1743418200000|2025-03-31 10:50:00|72631.1|72625.1|72625.3|72619.3|72636.4|72626.6|72624.4|72618.4|192
1743418500000|2025-03-31 10:55:00|72624.6|72618.6|72626|72620|72628.2|72622.2|72623|72617|259
1743418800000|2025-03-31 11:00:00|72626.8|72620.8|72621.6|72615.6|72629.4|72623.4|72621.2|72615.2|200
1743419100000|2025-03-31 11:05:00|72621.3|72615.3|72625.4|72613.4|72626.5|72617|72620|72610.6|207
1743419400000|2025-03-31 11:10:00|72625.3|72613.3|72621.4|72609.4|72628.1|72616.1|72618|72606|204
1743419700000|2025-03-31 11:15:00|72621.6|72609.6|72626.5|72620.5|72627.1|72621.1|72616.3|72604.3|292
1743420000000|2025-03-31 11:20:00|72626.4|72620.4|72626.1|72620.1|72631.4|72623.4|72624.1|72616.2|220
1743420300000|2025-03-31 11:25:00|72626.2|72620.2|72627|72621|72629.8|72621.6|72622.8|72616.2|278
1743420600000|2025-03-31 11:30:00|72626.7|72620.7|72622.2|72610.2|72631.3|72621.5|72621.4|72610.1|268
1743420900000|2025-03-31 11:35:00|72622.1|72610.1|72617.3|72605.3|72622.6|72610.6|72615.1|72604.4|256
1743421200000|2025-03-31 11:40:00|72617.5|72605.5|72606.3|72594.3|72619|72610.1|72602.5|72593.5|348
1743421500000|2025-03-31 11:45:00|72606.2|72594.2|72610.1|72604.1|72610.3|72604.3|72596.3|72590.3|286
1743421800000|2025-03-31 11:50:00|72610|72604|72612.3|72606.3|72615.3|72606.3|72606.5|72599.7|196
1743422100000|2025-03-31 11:55:00|72611.7|72605.7|72614.3|72602.3|72616.6|72607.3|72608.6|72596.6|203
1743422400000|2025-03-31 12:00:00|72613.2|72601.2|72596|72590|72613.7|72601.7|72584.1|72573.4|453
1743422700000|2025-03-31 12:05:00|72595.8|72589.8|72616.7|72604.7|72618.2|72606.2|72592.9|72586.9|356
1743423000000|2025-03-31 12:10:00|72616.8|72604.8|72616.6|72604.6|72625.1|72613.1|72614.4|72604|386
1743423300000|2025-03-31 12:15:00|72616.5|72604.5|72613|72607|72623.9|72612.8|72612.8|72604.3|336
1743423600000|2025-03-31 12:20:00|72614.8|72608.8|72618.5|72612.5|72621.3|72615.3|72614.3|72605.3|318
1743423900000|2025-03-31 12:25:00|72618.7|72612.7|72617.2|72611.2|72624.1|72618.1|72617.1|72611.1|332
1743424200000|2025-03-31 12:30:00|72618.2|72612.2|72619.7|72613.7|72621.2|72613.7|72614.3|72603.9|323
1743424500000|2025-03-31 12:35:00|72619.6|72613.6|72615|72609|72621.8|72615.8|72614.4|72608.4|260
1743424800000|2025-03-31 12:40:00|72614.9|72608.9|72610.5|72604.5|72615.1|72609.1|72604.9|72598.9|300
1743425100000|2025-03-31 12:45:00|72611.5|72605.5|72622.3|72616.3|72622.3|72616.3|72610.6|72604.6|299
1743425400000|2025-03-31 12:50:00|72622|72616|72626|72620|72629.2|72621.1|72617|72605|440
1743425700000|2025-03-31 12:55:00|72625.9|72619.9|72624.9|72618.9|72627.2|72619.9|72618.8|72612.8|390
1743426000000|2025-03-31 13:00:00|72624.7|72618.7|72622.4|72610.4|72627.9|72621.9|72616.1|72610.1|477
1743426300000|2025-03-31 13:05:00|72622.3|72610.3|72608.5|72602.5|72624.6|72613.7|72607.8|72599.6|388
1743426600000|2025-03-31 13:10:00|72608.6|72602.6|72613.3|72601.3|72614.2|72606|72598.3|72590.5|410
1743426900000|2025-03-31 13:15:00|72613.2|72601.2|72606.7|72600.7|72617.7|72608.7|72605.7|72596.7|429
1743427200000|2025-03-31 13:20:00|72607|72601|72616.8|72604.8|72620.2|72608.2|72607|72601|390
1743427500000|2025-03-31 13:25:00|72616.5|72604.5|72613.6|72601.6|72619.7|72610.6|72608.1|72599.2|448
1743427800000|2025-03-31 13:30:00|72613.5|72601.5|72616.3|72610.3|72622.8|72614|72611.1|72600.8|522
1743428100000|2025-03-31 13:35:00|72616.5|72610.5|72632.4|72626.4|72632.8|72626.8|72616.5|72610.5|493
1743428400000|2025-03-31 13:40:00|72632.5|72626.5|72638.8|72626.8|72641.2|72629.2|72631.6|72622.1|401
1743428700000|2025-03-31 13:45:00|72638.4|72626.4|72645.3|72633.3|72649.8|72638.9|72637.5|72625.5|517
1743429000000|2025-03-31 13:50:00|72645.4|72633.4|72648.6|72642.6|72653|72644|72643.7|72631.7|485
1743429300000|2025-03-31 13:55:00|72648.1|72642.1|72643.1|72637.1|72649.2|72643|72641.5|72632.2|457
1743429600000|2025-03-31 14:00:00|72643.4|72637.4|72654.4|72648.4|72660.7|72652.7|72642.1|72636.1|486
1743429900000|2025-03-31 14:05:00|72654.9|72648.9|72663.4|72657.4|72666.4|72658.5|72654.9|72648.9|397
1743430200000|2025-03-31 14:10:00|72663.1|72657.1|72655.6|72649.6|72663.1|72657.1|72651.7|72643.9|429
1743430500000|2025-03-31 14:15:00|72655.5|72649.5|72652.6|72646.6|72658.8|72649.8|72641.1|72635.1|450
1743430800000|2025-03-31 14:20:00|72652.5|72646.5|72666.1|72660.1|72666.4|72660.4|72649.2|72641.9|371
1743431100000|2025-03-31 14:25:00|72666|72660|72675.7|72669.7|72678|72672|72664.4|72655.3|410
1743431400000|2025-03-31 14:30:00|72675.6|72669.6|72671.4|72665.4|72678.8|72670.5|72668.8|72659.4|433
1743431700000|2025-03-31 14:35:00|72671.2|72665.2|72670.3|72658.3|72678.3|72669.8|72661|72655|424
1743432000000|2025-03-31 14:40:00|72670.4|72658.4|72666.8|72660.8|72673.7|72664.8|72664.1|72655.9|363
1743432300000|2025-03-31 14:45:00|72667.1|72661.1|72674.6|72668.6|72677.3|72669.8|72667.1|72658.1|358
1743432600000|2025-03-31 14:50:00|72674.7|72668.7|72654.2|72648.2|72675.6|72669.6|72652.7|72646.7|672
1743432900000|2025-03-31 14:55:00|72654|72648|72662.3|72656.3|72665.3|72659.3|72651.6|72645.6|605
1743433200000|2025-03-31 15:00:00|72661.4|72655.4|72662.7|72650.7|72666|72656.6|72656.9|72649|510
1743433500000|2025-03-31 15:05:00|72662.5|72650.5|72669.4|72657.4|72670.3|72658.3|72654.4|72642.4|486
1743433800000|2025-03-31 15:10:00|72669.5|72657.5|72647.1|72635.1|72671.1|72659.1|72640.6|72633.8|709
1743434100000|2025-03-31 15:15:00|72644.1|72638.1|72649.5|72637.5|72653.2|72643.9|72641.7|72633.8|524
1743434400000|2025-03-31 15:20:00|72648.9|72636.9|72649|72643|72652.2|72644.2|72643.6|72634.7|388
1743434700000|2025-03-31 15:25:00|72648.8|72642.8|72650.3|72644.3|72655.5|72647.4|72646.6|72637.9|383
1743435000000|2025-03-31 15:30:00|72650.5|72644.5|72656.8|72650.8|72657.8|72651.8|72644.9|72638.9|397
1743435300000|2025-03-31 15:35:00|72656.6|72650.6|72662.7|72656.7|72667|72661|72656.6|72650.6|362
1743435600000|2025-03-31 15:40:00|72662.6|72656.6|72669.5|72663.5|72673.6|72666.7|72658.6|72652.6|378
1743435900000|2025-03-31 15:45:00|72668.9|72662.9|72672.5|72660.5|72676.5|72669.2|72660.4|72651.5|463
1743436200000|2025-03-31 15:50:00|72673.3|72661.3|72670.4|72664.4|72676.5|72669.2|72663.3|72657.3|428
1743436500000|2025-03-31 15:55:00|72671.3|72665.3|72676.8|72670.8|72681|72675|72669.9|72663.2|587
1743436800000|2025-03-31 16:00:00|72676.4|72670.4|72669|72663|72678.3|72671.1|72668.3|72660.7|471
1743437100000|2025-03-31 16:05:00|72669.1|72663.1|72670.5|72664.5|72672.6|72666.6|72666.7|72657.7|392
1743437400000|2025-03-31 16:10:00|72670.2|72664.2|72675.7|72669.7|72675.7|72669.7|72668.5|72662.5|315
1743437700000|2025-03-31 16:15:00|72675.3|72669.3|72669.3|72663.3|72676.1|72670.1|72668.3|72659.7|275
1743438000000|2025-03-31 16:20:00|72669.6|72663.6|72677.3|72665.3|72677.7|72669.2|72669.6|72660.2|252
1743438300000|2025-03-31 16:25:00|72677.4|72665.4|72671.7|72665.7|72682.5|72675.1|72670.4|72663.2|365
1743438600000|2025-03-31 16:30:00|72671.6|72665.6|72668.2|72662.2|72676.5|72668|72667.1|72661.1|246
1743438900000|2025-03-31 16:35:00|72667.8|72661.8|72657.6|72645.6|72670|72664|72656.2|72645.5|293
1743439200000|2025-03-31 16:40:00|72654.2|72648.2|72659.1|72653.1|72668.4|72662.4|72648.8|72640.2|447
1743439500000|2025-03-31 16:45:00|72659|72653|72649.2|72643.2|72659.1|72653.1|72644.7|72638.4|319
1743439800000|2025-03-31 16:50:00|72651.4|72639.4|72641|72635|72651.7|72643.4|72638|72632|375
1743440100000|2025-03-31 16:55:00|72641.1|72635.1|72646.5|72640.5|72647.4|72641.4|72638|72632|431
1743440400000|2025-03-31 17:00:00|72646.4|72640.4|72657.8|72651.8|72658.3|72652.3|72643.8|72637.8|338
1743440700000|2025-03-31 17:05:00|72657.9|72651.9|72662.5|72656.5|72664.9|72657.6|72657.9|72651.9|215
1743441000000|2025-03-31 17:10:00|72662.6|72656.6|72656.5|72650.5|72666.3|72657.5|72653.5|72647.5|231
1743441300000|2025-03-31 17:15:00|72656.3|72650.3|72660.9|72654.9|72662.1|72656.1|72655.4|72645.4|253
1743441600000|2025-03-31 17:20:00|72660.5|72654.5|72661.8|72649.8|72665.4|72658|72657.7|72645.9|376
1743441900000|2025-03-31 17:25:00|72661.7|72649.7|72658.7|72646.7|72662.2|72652.4|72656.1|72645|309
1743442200000|2025-03-31 17:30:00|72658.4|72646.4|72656.2|72650.2|72661.3|72651.6|72654.9|72645.7|159
1743442500000|2025-03-31 17:35:00|72656.1|72650.1|72658.5|72646.5|72662.1|72654.3|72655.5|72646.4|182
1743442800000|2025-03-31 17:40:00|72655.5|72649.5|72649.1|72643.1|72659|72649.5|72649.1|72639.4|172
1743443100000|2025-03-31 17:45:00|72649.2|72643.2|72652.9|72640.9|72655.2|72646.2|72645.7|72637.8|254
1743443400000|2025-03-31 17:50:00|72652.8|72640.8|72652.3|72640.3|72654.3|72645.2|72647.2|72639.2|239
1743443700000|2025-03-31 17:55:00|72652.4|72640.4|72654.4|72648.4|72654.9|72648.9|72647.9|72639.9|323
1743444000000|2025-03-31 18:00:00|72655|72649|72657|72651|72658.4|72651.1|72651|72642.5|312
1743444300000|2025-03-31 18:05:00|72656.8|72650.8|72658.6|72652.6|72660.3|72654.3|72656.3|72650.3|232
1743444600000|2025-03-31 18:10:00|72658.8|72652.8|72655.4|72649.4|72662|72655.5|72655|72647.6|285
1743444900000|2025-03-31 18:15:00|72655.5|72649.5|72656.5|72650.5|72657.2|72651.2|72653.3|72647.3|244
1743445200000|2025-03-31 18:20:00|72656.6|72650.6|72656.1|72650.1|72657.8|72651.8|72654.1|72648.1|210
1743445500000|2025-03-31 18:25:00|72656.2|72650.2|72659.5|72653.5|72663.6|72657.6|72656.2|72650.2|235
1743445800000|2025-03-31 18:30:00|72659.6|72653.6|72658.9|72652.9|72661.3|72655.3|72657.2|72651.2|199
1743446100000|2025-03-31 18:35:00|72658.8|72652.8|72657.8|72651.8|72659.4|72653.4|72656.3|72650.3|155
1743446400000|2025-03-31 18:40:00|72657.7|72651.7|72657.2|72651.2|72658.2|72652.2|72654.7|72648.7|199
1743446700000|2025-03-31 18:45:00|72657.3|72651.3|72654|72648|72658.4|72652.4|72653.6|72647.6|255
1743447000000|2025-03-31 18:50:00|72653.9|72647.9|72653.1|72647.1|72657|72648.3|72652.2|72643.7|198
1743447300000|2025-03-31 18:55:00|72653.2|72647.2|72653.2|72647.2|72656.8|72650.8|72652.8|72646.8|316
1743447600000|2025-03-31 19:00:00|72653.4|72647.4|72650.7|72644.7|72654.9|72648.9|72649.1|72643.1|208
1743447900000|2025-03-31 19:05:00|72651.2|72645.2|72650.5|72644.5|72651.4|72645.4|72647.5|72641.5|174
1743448200000|2025-03-31 19:10:00|72650.4|72644.4|72648.2|72642.2|72650.5|72644.5|72646.1|72640.1|214
1743448500000|2025-03-31 19:15:00|72648.4|72642.4|72646.4|72640.4|72650.1|72642.5|72646.2|72637|231
1743448800000|2025-03-31 19:20:00|72646.5|72640.5|72645.4|72639.4|72649.3|72640.7|72643.2|72635|296
1743449100000|2025-03-31 19:25:00|72645.2|72639.2|72645.8|72639.8|72650.9|72644.9|72645.1|72639.1|229
1743449400000|2025-03-31 19:30:00|72645.7|72639.7|72645.7|72639.7|72647.9|72641.9|72642.8|72636.8|281
1743449700000|2025-03-31 19:35:00|72645.6|72639.6|72644.4|72638.4|72646|72640|72643.5|72637.5|268
1743450000000|2025-03-31 19:40:00|72644.6|72638.6|72644.4|72638.4|72647.9|72641.9|72643.9|72637.9|286
1743450300000|2025-03-31 19:45:00|72644.5|72638.5|72643.7|72637.7|72645.5|72639.5|72642.3|72636.3|263
1743450600000|2025-03-31 19:50:00|72644|72638|72647.2|72641.2|72648.7|72642.7|72642.4|72636.4|247
1743450900000|2025-03-31 19:55:00|72647.3|72641.3|72654|72648|72655.3|72649.3|72645.6|72639.6|376
1743451200000|2025-03-31 20:00:00|72653.4|72647.4|72653.6|72641.6|72660.9|72650.7|72652.5|72641.4|473
1743451500000|2025-03-31 20:05:00|72653.9|72641.9|72654.3|72642.3|72656.8|72644.8|72650|72639.2|251
1743451800000|2025-03-31 20:10:00|72655|72643|72658.6|72646.6|72659.4|72647.4|72654|72642|129
1743452100000|2025-03-31 20:15:00|72658.5|72646.5|72659.6|72647.6|72661.1|72650|72654.6|72645.2|92
1743452400000|2025-03-31 20:20:00|72661.4|72649.4|72661.1|72649.1|72661.4|72652.4|72657.8|72646.9|81
1743452700000|2025-03-31 20:25:00|72661.2|72649.2|72659.7|72647.7|72661.2|72653.2|72655.7|72646.6|83
1743453000000|2025-03-31 20:30:00|72659.3|72647.3|72664.2|72652.2|72665.4|72655.8|72658.9|72646.9|81
1743453300000|2025-03-31 20:35:00|72664.4|72652.4|72663.6|72651.6|72664.8|72652.8|72662.2|72650.2|61
1743453600000|2025-03-31 20:40:00|72663.7|72651.7|72663.7|72651.7|72664|72652|72662.8|72650.8|89
1743453900000|2025-03-31 20:45:00|72663.6|72651.6|72664.1|72652.1|72679|72658.8|72656.4|72637.1|292
1743454200000|2025-03-31 20:50:00|72665.6|72653.6|72664.7|72652.7|72677.1|72653.7|72661.9|72639.3|58
1743454500000|2025-03-31 20:55:00|72664.9|72652.9|72668.9|72656.9|72680.5|72656.9|72661.6|72637.6|133
1743454800000|2025-03-31 21:00:00|72681.9|72640|72693.7|72619.9|72699.7|72648.7|72681.9|72612.8|34
1743455100000|2025-03-31 21:05:00|72693.2|72620.6|72693.4|72620.6|72693.7|72620.8|72692.2|72619.1|44
1743455400000|2025-03-31 21:10:00|72692.3|72620.9|72689|72623.5|72692.3|72623.5|72687.2|72619.2|51
1743455700000|2025-03-31 21:15:00|72688.9|72623.3|72682.3|72629.6|72689.3|72629.6|72682|72622.9|93
1743456000000|2025-03-31 21:20:00|72682|72629.1|72682.6|72627.5|72683.3|72629.3|72681.7|72626.9|74
1743456300000|2025-03-31 21:25:00|72682.7|72627.4|72681.1|72627.1|72682.8|72631.9|72675.8|72625.4|49
1743456600000|2025-03-31 21:30:00|72681.5|72626.9|72690.4|72625.8|72690.4|72629.2|72680.8|72625.8|59
1743456900000|2025-03-31 21:35:00|72689.2|72626.5|72689.5|72627.1|72690|72627.3|72688.4|72626.2|36
1743457200000|2025-03-31 21:40:00|72689.4|72628.7|72687.2|72628.7|72689.4|72629.7|72686.7|72628.4|71
1743457500000|2025-03-31 21:45:00|72687.1|72628.8|72685.5|72629.3|72687.3|72629.7|72685|72628.7|38
1743457800000|2025-03-31 21:50:00|72685.4|72629.2|72687.9|72632.3|72691.3|72632.8|72685.3|72625.5|45
1743458100000|2025-03-31 21:55:00|72687.7|72632.2|72680.6|72626|72687.7|72632.9|72679.4|72625.8|102
1743458400000|2025-03-31 22:00:00|72679.8|72628|72680.6|72626|72682.1|72630.3|72678.7|72623.8|111
1743458700000|2025-03-31 22:05:00|72680.5|72625.6|72673|72630|72681.1|72630.1|72673|72624.6|101
1743459000000|2025-03-31 22:10:00|72672.9|72627.6|72682.1|72625.5|72683.6|72630|72672.9|72625.4|80
1743459300000|2025-03-31 22:15:00|72683|72624.8|72672.3|72628.2|72683|72633.3|72668.9|72624.3|148
1743459600000|2025-03-31 22:20:00|72671.2|72632.4|72670.3|72626.7|72673|72634.4|72668.6|72625.8|183
1743459900000|2025-03-31 22:25:00|72671|72628.3|72670.6|72630.7|72673.9|72634.7|72668.9|72625.7|172
1743460200000|2025-03-31 22:30:00|72670.5|72630.9|72669.7|72631.9|72678.1|72633.8|72668.1|72628.2|83
1743460500000|2025-03-31 22:35:00|72671|72633.4|72670.1|72633.7|72674.9|72634.6|72666|72627.7|104
1743460800000|2025-03-31 22:40:00|72670.4|72633.8|72675.4|72635.1|72676.9|72638.3|72668.9|72633.7|93
1743461100000|2025-03-31 22:45:00|72676.1|72633|72675.8|72644.2|72677|72644.2|72674.8|72633|72
1743461400000|2025-03-31 22:50:00|72676|72643.6|72680.2|72645|72681.3|72645.7|72675.7|72643.5|69
1743461700000|2025-03-31 22:55:00|72679.8|72645.5|72679.3|72645.3|72680.8|72646|72676.2|72644.2|77
1743462000000|2025-03-31 23:00:00|72678.9|72646.4|72678.9|72647|72680.4|72658.2|72669|72644.2|98
1743462300000|2025-03-31 23:05:00|72679|72647.1|72668.8|72656.8|72679.3|72658.3|72666.7|72645.7|118
1743462600000|2025-03-31 23:10:00|72668.9|72656.9|72669|72657|72679.1|72658.1|72666.5|72645.4|70
1743462900000|2025-03-31 23:15:00|72669.1|72657.1|72678.7|72645.6|72679.2|72658.2|72666.4|72645.1|79
1743463200000|2025-03-31 23:20:00|72679.4|72645.7|72678.1|72642.2|72679.9|72658.1|72668.6|72639.4|115
1743463500000|2025-03-31 23:25:00|72678.5|72641|72661.7|72649.7|72682|72657.8|72661.5|72640.6|85
1743463800000|2025-03-31 23:30:00|72661.4|72649.4|72661.6|72649.6|72665.8|72653.8|72660.9|72648.9|196
1743464100000|2025-03-31 23:35:00|72662|72650|72661.6|72649.6|72663.4|72651.4|72660.4|72648.4|125
1743464400000|2025-03-31 23:40:00|72661.5|72649.5|72662|72650|72664.8|72652.8|72661.5|72649.5|44
1743464700000|2025-03-31 23:45:00|72661.9|72649.9|72661|72649|72662.2|72650.2|72659.7|72647.7|80
1743465000000|2025-03-31 23:50:00|72661.2|72649.2|72671.3|72659.3|72672.1|72660.1|72660.1|72648.1|129
1743465300000|2025-03-31 23:55:00|72671.4|72659.4|72663|72651|72674.9|72662.9|72660.7|72648.7|314
1743465600000|2025-04-01 00:00:00|72663.2|72651.2|72660|72648|72664.8|72652.8|72652.8|72640.8|422
1743465900000|2025-04-01 00:05:00|72660.3|72648.3|72661.2|72649.2|72665.4|72653.4|72659.6|72647.6|275
1743466200000|2025-04-01 00:10:00|72661.1|72649.1|72649.2|72637.2|72661.2|72649.2|72644.4|72632.4|307
1743466500000|2025-04-01 00:15:00|72649.6|72637.6|72643|72631|72651.8|72639.8|72637.7|72625.7|323
1743466800000|2025-04-01 00:20:00|72642.7|72630.7|72647.4|72635.4|72651.1|72639.1|72642.7|72630.7|259
1743467100000|2025-04-01 00:25:00|72647.3|72635.3|72659.4|72647.4|72660.2|72648.2|72646.6|72634.6|365
1743467400000|2025-04-01 00:30:00|72659.9|72647.9|72655.9|72643.9|72665.2|72653.2|72652|72640|242
1743467700000|2025-04-01 00:35:00|72654.9|72642.9|72655.1|72643.1|72658.2|72646.2|72652.7|72640.7|263
1743468000000|2025-04-01 00:40:00|72654.5|72642.5|72663.2|72651.2|72665|72653|72652.7|72640.7|288
1743468300000|2025-04-01 00:45:00|72663.3|72651.3|72664.2|72652.2|72666.8|72654.8|72659.7|72647.7|225
1743468600000|2025-04-01 00:50:00|72663.6|72651.6|72656.1|72644.1|72675|72663|72654.7|72642.7|489
1743468900000|2025-04-01 00:55:00|72656|72644|72649.8|72637.8|72658.2|72646.2|72640.2|72628.2|483
1743469200000|2025-04-01 01:00:00|72649.9|72637.9|72664.4|72652.4|72666.6|72654.6|72649.3|72637.3|469
1743469500000|2025-04-01 01:05:00|72664.5|72652.5|72677.2|72665.2|72681.4|72669.4|72663.5|72651.5|329
1743469800000|2025-04-01 01:10:00|72677.3|72665.3|72679.3|72667.3|72685.3|72676.1|72674|72662|320
1743470100000|2025-04-01 01:15:00|72679.5|72667.5|72687.2|72675.2|72692.6|72681.9|72670.1|72660.5|419
1743470400000|2025-04-01 01:20:00|72686.9|72674.9|72681.4|72675.4|72693.5|72683.3|72681.4|72672.3|333
1743470700000|2025-04-01 01:25:00|72681.3|72675.3|72679.4|72673.4|72686.7|72680.7|72674.6|72666.1|264
1743471000000|2025-04-01 01:30:00|72679.5|72673.5|72693.2|72687.2|72708.1|72699.5|72675.8|72669.8|640
1743471300000|2025-04-01 01:35:00|72693.3|72687.3|72708.8|72702.8|72712.3|72706.3|72692.5|72686.5|472
1743471600000|2025-04-01 01:40:00|72709.3|72703.3|72714.6|72702.6|72728.9|72721.2|72709.1|72700.5|545
1743471900000|2025-04-01 01:45:00|72716.5|72704.5|72715.6|72709.6|72732.9|72720.9|72704.3|72694.8|637
1743472200000|2025-04-01 01:50:00|72716|72710|72733.4|72727.4|72746|72734|72713.3|72704.8|562
1743472500000|2025-04-01 01:55:00|72733.2|72727.2|72728.8|72722.8|72743.6|72737.6|72721.5|72715.5|558
1743472800000|2025-04-01 02:00:00|72732.5|72720.5|72732.1|72720.1|72738.8|72730.2|72719.7|72713.7|601
1743473100000|2025-04-01 02:05:00|72732.2|72720.2|72736.4|72730.4|72742.8|72733.7|72723.2|72717.2|570
1743473400000|2025-04-01 02:10:00|72736.3|72730.3|72732.3|72726.3|72741.1|72735.1|72727.3|72721|526
1743473700000|2025-04-01 02:15:00|72731.9|72725.9|72725.4|72719.4|72739.4|72733.4|72724.4|72718.4|492
1743474000000|2025-04-01 02:20:00|72725.5|72719.5|72711|72705|72726.6|72720.6|72705.7|72699.7|440
1743474300000|2025-04-01 02:25:00|72709.9|72703.9|72720.7|72714.7|72721.3|72715.3|72705.1|72699.1|517
1743474600000|2025-04-01 02:30:00|72720.8|72714.8|72720.3|72714.3|72723|72717|72715.6|72709.6|387
1743474900000|2025-04-01 02:35:00|72720|72714|72728.4|72722.4|72732.1|72726.1|72712.7|72706.7|340
1743475200000|2025-04-01 02:40:00|72728.5|72722.5|72727.9|72721.9|72730.5|72724.5|72720.2|72714.2|427
1743475500000|2025-04-01 02:45:00|72727.3|72721.3|72724.4|72718.4|72739.2|72730|72723.3|72717.3|550
1743475800000|2025-04-01 02:50:00|72724.6|72718.6|72738.4|72732.4|72743.8|72737.8|72723.2|72717.2|479
1743476100000|2025-04-01 02:55:00|72738|72732|72749.1|72743.1|72761.3|72755.3|72735.7|72729|696
1743476400000|2025-04-01 03:00:00|72748.4|72742.4|72748.3|72742.3|72757|72750.7|72744.7|72738.7|528
1743476700000|2025-04-01 03:05:00|72748.4|72742.4|72751.8|72745.8|72758.6|72752.6|72748.4|72742.4|431
1743477000000|2025-04-01 03:10:00|72751.9|72745.9|72753.3|72747.3|72757.6|72751.6|72750.6|72744.6|356
1743477300000|2025-04-01 03:15:00|72753.2|72747.2|72749.8|72743.8|72757.8|72751.8|72749.5|72743.5|318
1743477600000|2025-04-01 03:20:00|72749.2|72743.2|72752.1|72746.1|72753.4|72747.4|72746.4|72740.4|306
1743477900000|2025-04-01 03:25:00|72752.3|72746.3|72746.8|72740.8|72755.4|72746.9|72740.4|72730.8|297
1743478200000|2025-04-01 03:30:00|72749.6|72737.6|72744|72732|72751.6|72739.6|72731.1|72723.2|516
1743478500000|2025-04-01 03:35:00|72743.5|72731.5|72742.5|72736.5|72747.3|72738.5|72739.1|72730.9|383
1743478800000|2025-04-01 03:40:00|72742.4|72736.4|72750.7|72744.7|72751.8|72745.8|72740.3|72733.3|367
1743479100000|2025-04-01 03:45:00|72750.8|72744.8|72753.8|72747.8|72760|72751.7|72746.7|72740.7|389
1743479400000|2025-04-01 03:50:00|72753.3|72747.3|72755.3|72749.3|72763.8|72755.9|72751.3|72745.3|393
1743479700000|2025-04-01 03:55:00|72755.4|72749.4|72745.7|72739.7|72758|72752|72743.8|72737.8|354
1743480000000|2025-04-01 04:00:00|72744.9|72738.9|72747.3|72735.3|72749.3|72741.5|72740.6|72734.6|275
1743480300000|2025-04-01 04:05:00|72745.7|72733.7|72747.5|72735.5|72755.2|72745.4|72744|72732|337
1743480600000|2025-04-01 04:10:00|72747.4|72735.4|72757.8|72751.8|72761.8|72755.8|72746.1|72734.1|306
1743480900000|2025-04-01 04:15:00|72757.7|72751.7|72762.7|72756.7|72765.1|72759.1|72752.9|72746.9|213
1743481200000|2025-04-01 04:20:00|72762.8|72756.8|72770.9|72764.9|72773|72767|72762.8|72756.8|254
1743481500000|2025-04-01 04:25:00|72770.8|72764.8|72769.8|72763.8|72776|72770|72768.8|72762.8|242
1743481800000|2025-04-01 04:30:00|72769.9|72763.9|72769.8|72763.8|72771.1|72765.1|72766.9|72760.9|221
1743482100000|2025-04-01 04:35:00|72769.5|72763.5|72763.8|72757.8|72770.5|72764.5|72763.7|72757.7|237
1743482400000|2025-04-01 04:40:00|72763.9|72757.9|72761.9|72755.9|72768.7|72762.4|72759.3|72753.3|214
1743482700000|2025-04-01 04:45:00|72762.1|72756.1|72760.6|72754.6|72764.6|72758.6|72759.6|72753.6|195
1743483000000|2025-04-01 04:50:00|72760.4|72754.4|72758.4|72752.4|72761.5|72755.5|72755.2|72749.2|175
1743483300000|2025-04-01 04:55:00|72758.5|72752.5|72759.9|72753.9|72763|72757|72757.8|72751.8|286
1743483600000|2025-04-01 05:00:00|72760|72754|72775.9|72763.9|72776.3|72766.9|72759.3|72753.3|458
1743483900000|2025-04-01 05:05:00|72772.4|72766.4|72780.8|72774.8|72786.8|72776.3|72772.2|72763.8|371
1743484200000|2025-04-01 05:10:00|72780.7|72774.7|72790.9|72778.9|72792.8|72783.8|72778.6|72772.6|258
1743484500000|2025-04-01 05:15:00|72791.4|72779.4|72789.5|72783.5|72794.3|72788.3|72785.4|72779|300
1743484800000|2025-04-01 05:20:00|72789.6|72783.6|72791.3|72785.3|72799.4|72790.9|72785.7|72779.7|403
1743485100000|2025-04-01 05:25:00|72791.2|72785.2|72787.3|72781.3|72798.2|72792.2|72786.4|72780.4|412
1743485400000|2025-04-01 05:30:00|72787.2|72781.2|72786.4|72780.4|72794.8|72788.8|72784|72778|394
1743485700000|2025-04-01 05:35:00|72786.5|72780.5|72794.5|72788.5|72797.6|72789.3|72783.7|72777.7|378
1743486000000|2025-04-01 05:40:00|72794.6|72788.6|72788.4|72782.4|72799.3|72793.3|72788.4|72782.4|351
1743486300000|2025-04-01 05:45:00|72788.9|72782.9|72788.6|72776.6|72792.8|72786.8|72780.9|72774.9|354
1743486600000|2025-04-01 05:50:00|72788.5|72776.5|72783.6|72771.6|72793.7|72781.7|72780.8|72768.8|505
1743486900000|2025-04-01 05:55:00|72782.8|72770.8|72787.2|72781.2|72801.7|72795.7|72782.5|72770.5|702
1743487200000|2025-04-01 06:00:00|72786.4|72780.4|72785.1|72779.1|72792.4|72786.4|72777.7|72768.8|520
1743487500000|2025-04-01 06:05:00|72785.2|72779.2|72788.1|72776.1|72792.4|72786.4|72779.5|72768.7|451
1743487800000|2025-04-01 06:10:00|72788|72776|72778.5|72766.5|72793.2|72781.2|72775.1|72764.9|521
1743488100000|2025-04-01 06:15:00|72778.6|72766.6|72778.6|72772.6|72784.1|72775.4|72772.2|72764|472
1743488400000|2025-04-01 06:20:00|72778.5|72772.5|72780.6|72774.6|72785.6|72778.6|72776|72770|396
1743488700000|2025-04-01 06:25:00|72779.8|72773.8|72787.4|72775.4|72788.8|72780.4|72776.3|72768.3|360
1743489000000|2025-04-01 06:30:00|72788.6|72776.6|72786.2|72774.2|72790.2|72779.8|72779.5|72770.9|419
1743489300000|2025-04-01 06:35:00|72786.3|72774.3|72772.3|72766.3|72786.3|72774.3|72771.2|72765.2|389
1743489600000|2025-04-01 06:40:00|72772.2|72766.2|72774.6|72768.6|72778.4|72771.8|72771.6|72765.2|373
1743489900000|2025-04-01 06:45:00|72774.7|72768.7|72781.9|72775.9|72782.2|72776.2|72774.3|72768.3|360
1743490200000|2025-04-01 06:50:00|72781.8|72775.8|72775.2|72769.2|72788.4|72779|72773|72767|352
1743490500000|2025-04-01 06:55:00|72775.5|72769.5|72786.8|72780.8|72787.4|72781.4|72774.8|72768.8|434
1743490800000|2025-04-01 07:00:00|72787.1|72781.1|72798.2|72792.2|72801.5|72795.5|72787.1|72779.6|619
1743491100000|2025-04-01 07:05:00|72798.5|72792.5|72798.1|72792.1|72799.6|72793.6|72789.9|72783.9|420
1743491400000|2025-04-01 07:10:00|72797.9|72791.9|72783.8|72777.8|72802.1|72793.7|72780.8|72774.8|369
1743491700000|2025-04-01 07:15:00|72783.9|72777.9|72799.5|72793.5|72800.4|72794.4|72780.7|72774.7|439
1743492000000|2025-04-01 07:20:00|72800.2|72794.2|72808.3|72802.3|72809|72803|72796.8|72788.8|548
1743492300000|2025-04-01 07:25:00|72809|72803|72799.9|72793.9|72809.4|72803.4|72799.5|72793.5|413
1743492600000|2025-04-01 07:30:00|72799.7|72793.7|72796.4|72790.4|72804.2|72798.2|72791.5|72785.5|315
1743492900000|2025-04-01 07:35:00|72796.3|72790.3|72796.9|72790.9|72799.2|72793.2|72789.7|72783.7|366
1743493200000|2025-04-01 07:40:00|72796.8|72790.8|72799.4|72793.4|72801.7|72794.3|72790.7|72784.3|344
1743493500000|2025-04-01 07:45:00|72799.6|72793.6|72797.2|72791.2|72802.6|72793.8|72794.7|72788.7|340
1743493800000|2025-04-01 07:50:00|72797|72791|72795|72789|72804.5|72798.5|72793.9|72787.9|328
1743494100000|2025-04-01 07:55:00|72794.5|72788.5|72794.5|72788.5|72797.4|72791.4|72793|72787|414
1743494400000|2025-04-01 08:00:00|72795.4|72789.4|72796.6|72790.6|72802.3|72794.4|72795.1|72787.7|273
1743494700000|2025-04-01 08:05:00|72796.9|72790.9|72794.5|72788.5|72800|72794|72791.7|72783.4|244
1743495000000|2025-04-01 08:10:00|72794.4|72788.4|72791.8|72785.8|72795.5|72788.9|72789.6|72781.2|303
1743495300000|2025-04-01 08:15:00|72791.9|72785.9|72798.2|72792.2|72799.2|72793.2|72788.6|72780.6|291
1743495600000|2025-04-01 08:20:00|72798.7|72792.7|72792.4|72786.4|72798.7|72792.7|72791.2|72785.2|376
1743495900000|2025-04-01 08:25:00|72792.2|72786.2|72810.3|72804.3|72816|72808.3|72790.9|72784.9|419
1743496200000|2025-04-01 08:30:00|72810.6|72804.6|72801.6|72795.6|72811.1|72805.1|72797.3|72789.6|393
1743496500000|2025-04-01 08:35:00|72801.7|72795.7|72797.4|72791.4|72805.4|72799.4|72794.7|72788.5|339
1743496800000|2025-04-01 08:40:00|72797.3|72791.3|72810.8|72804.8|72812.1|72806.1|72795.8|72786.8|277
1743497100000|2025-04-01 08:45:00|72810.4|72804.4|72803.6|72797.6|72817.9|72807.5|72803.6|72797.6|287
1743497400000|2025-04-01 08:50:00|72802.9|72796.9|72801.1|72795.1|72806.7|72798.5|72798.2|72792.2|183
1743497700000|2025-04-01 08:55:00|72801.2|72795.2|72794.7|72788.7|72801.5|72795.5|72792.9|72786.9|258
1743498000000|2025-04-01 09:00:00|72795.2|72789.2|72787.9|72781.9|72798.9|72791.5|72783|72777|370
1743498300000|2025-04-01 09:05:00|72787.8|72781.8|72779.7|72773.7|72787.8|72781.8|72776.2|72770.2|337
1743498600000|2025-04-01 09:10:00|72779.8|72773.8|72777.2|72771.2|72782.6|72776.6|72775.4|72769.4|282
1743498900000|2025-04-01 09:15:00|72776.7|72770.7|72778.6|72772.6|72787.4|72778|72776|72770|303
1743499200000|2025-04-01 09:20:00|72778.5|72772.5|72790|72784|72792.2|72786.2|72778.5|72772.5|242
1743499500000|2025-04-01 09:25:00|72790.1|72784.1|72792.9|72786.9|72794.6|72788.6|72789.3|72783.3|195
1743499800000|2025-04-01 09:30:00|72792.8|72786.8|72790.7|72784.7|72792.9|72786.9|72789|72783|219
1743500100000|2025-04-01 09:35:00|72790.4|72784.4|72791.3|72785.3|72794|72788|72779.8|72773.1|299
1743500400000|2025-04-01 09:40:00|72791.2|72785.2|72790.7|72784.7|72796.8|72790.8|72788.1|72782.1|254
1743500700000|2025-04-01 09:45:00|72790.5|72784.5|72788.5|72782.5|72794.7|72788.7|72786.6|72780.6|205
1743501000000|2025-04-01 09:50:00|72788.4|72782.4|72783.6|72777.6|72790.9|72784.9|72782.2|72776.2|243
1743501300000|2025-04-01 09:55:00|72783.3|72777.3|72794.5|72788.5|72794.5|72788.5|72779.8|72773.8|385
1743501600000|2025-04-01 10:00:00|72794.1|72788.1|72793.2|72787.2|72800.8|72794.8|72790.8|72784.8|498
1743501900000|2025-04-01 10:05:00|72793.3|72787.3|72815.7|72809.7|72819.5|72810.8|72791.2|72785.2|466
1743502200000|2025-04-01 10:10:00|72816.2|72810.2|72807.1|72801.1|72825.1|72819.1|72806.1|72796.5|566
1743502500000|2025-04-01 10:15:00|72807|72801|72808.9|72802.9|72811.9|72805.9|72799.9|72793.9|344
1743502800000|2025-04-01 10:20:00|72808.6|72802.6|72804.3|72798.3|72809.6|72803.6|72803.6|72797.6|377
1743503100000|2025-04-01 10:25:00|72804.1|72798.1|72810.4|72804.4|72814.4|72808.4|72800.2|72794.2|298
1743503400000|2025-04-01 10:30:00|72810.2|72804.2|72806.4|72800.4|72814.7|72808.7|72803.6|72795.5|410
1743503700000|2025-04-01 10:35:00|72806.3|72800.3|72810.9|72804.9|72811.8|72805.8|72804.3|72798.3|296
1743504000000|2025-04-01 10:40:00|72810.6|72804.6|72807.5|72801.5|72812.3|72806.3|72807.5|72801.5|264
1743504300000|2025-04-01 10:45:00|72808.1|72802.1|72812.4|72806.4|72812.4|72806.4|72800.3|72794.3|252
1743504600000|2025-04-01 10:50:00|72812.3|72806.3|72812.5|72806.5|72813.6|72807.6|72809.6|72803.6|225
1743504900000|2025-04-01 10:55:00|72812.2|72806.2|72813.9|72807.9|72816.7|72808.3|72808|72802|391
1743505200000|2025-04-01 11:00:00|72813.6|72807.6|72824.1|72812.1|72824.6|72812.6|72810.6|72801.7|372
1743505500000|2025-04-01 11:05:00|72823.2|72811.2|72821.2|72809.2|72824.3|72812.4|72816.3|72805.5|322
1743505800000|2025-04-01 11:10:00|72820.7|72808.7|72823.5|72811.5|72825.4|72817.1|72816|72807.1|281
1743506100000|2025-04-01 11:15:00|72822.5|72810.5|72827.5|72815.5|72828.7|72816.7|72819.7|72807.7|306
1743506400000|2025-04-01 11:20:00|72827.6|72815.6|72815|72803|72829.3|72823.3|72813.8|72801.8|388
1743506700000|2025-04-01 11:25:00|72815.3|72803.3|72828.2|72816.2|72829.3|72817.3|72815.1|72803.1|343
1743507000000|2025-04-01 11:30:00|72828.3|72816.3|72822.5|72816.5|72829.7|72818.4|72822.5|72813|271
1743507300000|2025-04-01 11:35:00|72825.4|72813.4|72826|72820|72831.1|72825.1|72824.2|72812.2|310
1743507600000|2025-04-01 11:40:00|72826.1|72820.1|72830.2|72824.2|72838.2|72828.3|72825.2|72816.8|364
1743507900000|2025-04-01 11:45:00|72830.1|72824.1|72832.9|72826.9|72835|72827.8|72827.7|72819.4|246
1743508200000|2025-04-01 11:50:00|72832.6|72826.6|72831.9|72825.9|72835|72829|72830.5|72824.5|287
1743508500000|2025-04-01 11:55:00|72832.1|72826.1|72833.9|72827.9|72838|72828.7|72826.7|72820.7|344
1743508800000|2025-04-01 12:00:00|72833.7|72827.7|72827.4|72821.4|72835.4|72829.4|72826|72817.3|380
1743509100000|2025-04-01 12:05:00|72827.9|72821.9|72826.3|72820.3|72833.3|72827.3|72824.6|72818.6|307
1743509400000|2025-04-01 12:10:00|72826.2|72820.2|72822.1|72816.1|72829.1|72820.9|72820.3|72812|241
1743509700000|2025-04-01 12:15:00|72821.9|72815.9|72825.4|72819.4|72825.5|72819.5|72817.7|72811.7|268
1743510000000|2025-04-01 12:20:00|72825.5|72819.5|72815.3|72809.3|72825.5|72819.5|72813.7|72807.7|252
1743510300000|2025-04-01 12:25:00|72815.2|72809.2|72811.9|72805.9|72815.2|72809.2|72808.1|72802.1|344
1743510600000|2025-04-01 12:30:00|72812.4|72806.4|72813.1|72801.1|72816.9|72808.1|72809.9|72799.5|278
1743510900000|2025-04-01 12:35:00|72812.8|72800.8|72801.4|72795.4|72813.2|72802.8|72798.1|72792.1|254
1743511200000|2025-04-01 12:40:00|72801.1|72795.1|72802.2|72796.2|72808|72802|72800.9|72794.9|262
1743511500000|2025-04-01 12:45:00|72802.4|72796.4|72804.5|72798.5|72807.3|72801.3|72799.7|72793.7|226
1743511800000|2025-04-01 12:50:00|72804.9|72798.9|72803.9|72797.9|72807.1|72801.1|72801|72795|268
1743512100000|2025-04-01 12:55:00|72804.1|72798.1|72801.3|72795.3|72807.9|72801.9|72798.8|72792.8|326
1743512400000|2025-04-01 13:00:00|72801.4|72795.4|72803|72791|72806.5|72800.5|72798.1|72790.2|436
1743512700000|2025-04-01 13:05:00|72803.3|72791.3|72802.8|72790.8|72809.3|72799.1|72800.4|72789.1|370
1743513000000|2025-04-01 13:10:00|72802.7|72790.7|72797.9|72785.9|72802.7|72790.7|72793.8|72784.7|216
1743513300000|2025-04-01 13:15:00|72797.8|72785.8|72797|72791|72797.9|72791.4|72793.6|72785.2|168
1743513600000|2025-04-01 13:20:00|72797.1|72791.1|72796.2|72784.2|72800.2|72791.2|72794.8|72784.2|214
1743513900000|2025-04-01 13:25:00|72796.1|72784.1|72797.6|72785.6|72801.3|72789.3|72795.6|72783.6|197
1743514200000|2025-04-01 13:30:00|72797.9|72785.9|72800.1|72788.1|72807.9|72798.3|72796|72784|450
1743514500000|2025-04-01 13:35:00|72800.2|72788.2|72803.5|72791.5|72804|72794.9|72797.4|72786.6|397
1743514800000|2025-04-01 13:40:00|72803.7|72791.7|72804.7|72792.7|72804.7|72795.2|72795|72786|364
1743515100000|2025-04-01 13:45:00|72805.1|72793.1|72802|72790|72807.3|72796.2|72800.7|72788.7|338
1743515400000|2025-04-01 13:50:00|72804.8|72792.8|72811.8|72805.8|72817.5|72810.9|72801.8|72791.8|432
1743515700000|2025-04-01 13:55:00|72812.2|72806.2|72847|72788.7|72847|72811.3|72810.7|72788.7|424
1743516000000|2025-04-01 14:00:00|72851|72784.3|72800.3|72794.3|72852.1|72803.5|72795|72783.8|615
1743516300000|2025-04-01 14:05:00|72799.7|72793.7|72795.1|72789.1|72804.2|72796.1|72794|72786.8|524
1743516600000|2025-04-01 14:10:00|72795.5|72789.5|72801.1|72795.1|72804|72798|72792.8|72786.8|430
1743516900000|2025-04-01 14:15:00|72800.8|72794.8|72801.4|72789.4|72803|72797|72794.9|72786.5|472
1743517200000|2025-04-01 14:20:00|72801.5|72789.5|72801.3|72795.3|72808.9|72802.9|72793.3|72784.3|393
1743517500000|2025-04-01 14:25:00|72801.4|72795.4|72804|72792|72807|72798.5|72793.6|72787.6|419
1743517800000|2025-04-01 14:30:00|72804.4|72792.4|72794.3|72788.3|72805.1|72796.1|72792.2|72785.5|418
1743518100000|2025-04-01 14:35:00|72794.2|72788.2|72797.7|72785.7|72801.7|72792.8|72791.7|72785.4|434
1743518400000|2025-04-01 14:40:00|72797.9|72785.9|72798.6|72792.6|72801.9|72795.8|72793.8|72785.3|409
1743518700000|2025-04-01 14:45:00|72798.8|72792.8|72802.2|72796.2|72806.8|72797.9|72797.2|72788.7|329
1743519000000|2025-04-01 14:50:00|72802.7|72796.7|72804.4|72798.4|72810.9|72804.3|72799.5|72792.5|451
1743519300000|2025-04-01 14:55:00|72803.2|72797.2|72818|72812|72820.6|72814.6|72801.9|72795.9|535
1743519600000|2025-04-01 15:00:00|72818.2|72812.2|72802.7|72796.7|72818.2|72812.2|72802|72796|516
1743519900000|2025-04-01 15:05:00|72802.6|72796.6|72809.8|72803.8|72813.6|72804.1|72802.3|72791.6|414
1743520200000|2025-04-01 15:10:00|72809.6|72803.6|72805.2|72799.2|72809.8|72803.8|72802.5|72796.5|244
1743520500000|2025-04-01 15:15:00|72804.9|72798.9|72801.9|72795.9|72809.5|72800.6|72801.1|72795.1|295
1743520800000|2025-04-01 15:20:00|72802|72796|72806.7|72794.7|72809.1|72801|72801.7|72792.3|313
1743521100000|2025-04-01 15:25:00|72806.9|72794.9|72806.2|72794.2|72811|72799|72805|72793|250
1743521400000|2025-04-01 15:30:00|72806.4|72794.4|72813.7|72807.7|72814.2|72808.2|72801|72792.6|283
1743521700000|2025-04-01 15:35:00|72813.8|72807.8|72806.5|72800.5|72817.1|72811.1|72806.5|72800.5|218
1743522000000|2025-04-01 15:40:00|72806.4|72800.4|72810.4|72804.4|72817.1|72811.1|72806.4|72800.4|376
1743522300000|2025-04-01 15:45:00|72810.5|72804.5|72809.2|72803.2|72811.9|72805.9|72806.3|72800.3|345
1743522600000|2025-04-01 15:50:00|72809.3|72803.3|72821.6|72815.6|72824|72817|72809|72803|379
1743522900000|2025-04-01 15:55:00|72821.5|72815.5|72823.3|72817.3|72825.6|72817.3|72812.9|72802.5|405
1743523200000|2025-04-01 16:00:00|72822.9|72816.9|72822.3|72810.3|72829.8|72820.5|72816.3|72808|430
1743523500000|2025-04-01 16:05:00|72822.4|72810.4|72825.9|72813.9|72826.4|72815.9|72818|72808.6|352
1743523800000|2025-04-01 16:10:00|72825.7|72813.7|72836.4|72824.4|72839.9|72827.9|72825.4|72813.4|383
1743524100000|2025-04-01 16:15:00|72836.3|72824.3|72839.9|72827.9|72846|72834|72832|72820|446
1743524400000|2025-04-01 16:20:00|72839.7|72827.7|72828.5|72816.5|72841.1|72829.1|72828|72816.4|445
1743524700000|2025-04-01 16:25:00|72828.2|72816.2|72835.9|72823.9|72836.3|72826.7|72826|72814|397
1743525000000|2025-04-01 16:30:00|72836.5|72824.5|72823.9|72817.9|72836.5|72824.5|72822.9|72812|416
1743525300000|2025-04-01 16:35:00|72826.9|72814.9|72833.4|72821.4|72835.4|72823.4|72822.9|72812.9|437
1743525600000|2025-04-01 16:40:00|72833.2|72821.2|72839.1|72833.1|72839.2|72833.2|72828.1|72816.1|375
1743525900000|2025-04-01 16:45:00|72838.9|72832.9|72837.1|72831.1|72841.8|72835.8|72835.7|72827.2|351
1743526200000|2025-04-01 16:50:00|72837.7|72831.7|72835.4|72823.4|72839.9|72833.9|72834.5|72822.5|279
1743526500000|2025-04-01 16:55:00|72835.3|72823.3|72830.8|72818.8|72837.1|72825.1|72824.8|72812.8|335
1743526800000|2025-04-01 17:00:00|72830.9|72818.9|72823|72811|72831.2|72821.5|72820.8|72809.3|316
1743527100000|2025-04-01 17:05:00|72819.3|72813.3|72821.8|72809.8|72826.5|72816.6|72816.8|72807.6|249
1743527400000|2025-04-01 17:10:00|72821.6|72809.6|72823.8|72817.8|72826.9|72817.8|72818.6|72809.5|260
1743527700000|2025-04-01 17:15:00|72823.9|72817.9|72823.3|72817.3|72826.9|72820.2|72819.4|72811.7|305
1743528000000|2025-04-01 17:20:00|72825.3|72813.3|72820.9|72814.9|72826.3|72817.4|72819.9|72811.2|226
1743528300000|2025-04-01 17:25:00|72823.2|72811.2|72829|72817|72829.7|72817.7|72820|72808.6|271
1743528600000|2025-04-01 17:30:00|72829.1|72817.1|72830|72818|72832.7|72822.3|72826.9|72814.9|399
1743528900000|2025-04-01 17:35:00|72829.3|72817.3|72825.8|72813.8|72830|72821|72822.7|72812|301
1743529200000|2025-04-01 17:40:00|72825.3|72813.3|72825.7|72819.7|72830.4|72821.5|72821.4|72811.9|241
1743529500000|2025-04-01 17:45:00|72825.6|72819.6|72824.9|72818.9|72827.1|72821.1|72824.4|72818.4|103
1743529800000|2025-04-01 17:50:00|72825.2|72819.2|72819|72813|72828.4|72822.4|72819|72809.9|118
1743530100000|2025-04-01 17:55:00|72819.1|72813.1|72821|72815|72824.4|72818.4|72818.4|72812.4|189
1743530400000|2025-04-01 18:00:00|72821.1|72815.1|72828.4|72822.4|72829.2|72823.2|72818.9|72812.9|236
1743530700000|2025-04-01 18:05:00|72828.3|72822.3|72830|72824|72834.4|72828.4|72827.6|72821.6|190
1743531000000|2025-04-01 18:10:00|72829.7|72823.7|72825|72819|72830.6|72824.6|72821.8|72815.8|198
1743531300000|2025-04-01 18:15:00|72825.1|72819.1|72829.2|72823.2|72831.8|72825.8|72825.1|72819.1|202
1743531600000|2025-04-01 18:20:00|72828.9|72822.9|72822.9|72816.9|72831.1|72823.1|72822.6|72816.6|196
1743531900000|2025-04-01 18:25:00|72823.1|72817.1|72822.8|72816.8|72823.2|72817.2|72821.2|72815.2|118
1743532200000|2025-04-01 18:30:00|72822.6|72816.6|72823.9|72817.9|72824.1|72818.1|72818.9|72812.9|153
1743532500000|2025-04-01 18:35:00|72823.8|72817.8|72822.9|72816.9|72825.2|72819.2|72822.2|72816.2|136
1743532800000|2025-04-01 18:40:00|72822.8|72816.8|72823|72817|72825.5|72819.5|72822.2|72816.2|140
1743533100000|2025-04-01 18:45:00|72823.1|72817.1|72824|72818|72825.3|72819.3|72821.8|72815.8|112
1743533400000|2025-04-01 18:50:00|72824.1|72818.1|72818.7|72812.7|72824.2|72818.2|72817.3|72811.3|88
1743533700000|2025-04-01 18:55:00|72818.8|72812.8|72822|72816|72824.8|72818.8|72818.5|72812.5|115
1743534000000|2025-04-01 19:00:00|72821.9|72815.9|72818.3|72812.3|72822.6|72816.6|72818.3|72812.3|107
1743534300000|2025-04-01 19:05:00|72818.5|72812.5|72817.9|72811.9|72818.7|72812.7|72814.5|72808.5|113
1743534600000|2025-04-01 19:10:00|72817.4|72811.4|72816.1|72810.1|72819.9|72811.4|72815.5|72806.1|129
1743534900000|2025-04-01 19:15:00|72819.1|72807.1|72818.1|72806.1|72819.8|72810.8|72813.8|72804.8|147
1743535200000|2025-04-01 19:20:00|72818.2|72806.2|72820.6|72808.6|72821|72811.3|72815|72805.8|106
1743535500000|2025-04-01 19:25:00|72820.3|72808.3|72816.3|72810.3|72820.3|72812.1|72815.9|72807.7|91
1743535800000|2025-04-01 19:30:00|72816.4|72810.4|72819.8|72813.8|72820.9|72814.9|72816.4|72810.4|113
1743536100000|2025-04-01 19:35:00|72819.3|72813.3|72819.7|72813.7|72821.7|72815.7|72819|72813|108
1743536400000|2025-04-01 19:40:00|72819.8|72813.8|72819.8|72813.8|72820.6|72814.6|72818|72812|81
1743536700000|2025-04-01 19:45:00|72819.7|72813.7|72819|72813|72821.1|72815.1|72818.8|72812.8|99
1743537000000|2025-04-01 19:50:00|72818.9|72812.9|72817.6|72811.6|72820|72814|72817.3|72811.3|127
1743537300000|2025-04-01 19:55:00|72817.7|72811.7|72817.2|72811.2|72819.1|72813.1|72815.1|72809.1|150
1743537600000|2025-04-01 20:00:00|72816.8|72810.8|72821.8|72809.8|72822.5|72813.1|72816.8|72807.2|168
1743537900000|2025-04-01 20:05:00|72821.2|72809.2|72817|72811|72821.9|72813.1|72816.1|72808|74
1743538200000|2025-04-01 20:10:00|72817.1|72811.1|72818|72812|72821.1|72812|72816.5|72807.7|24
1743538500000|2025-04-01 20:15:00|72817.9|72811.9|72820.4|72808.4|72822.4|72812.1|72817.9|72808.1|55
1743538800000|2025-04-01 20:20:00|72819.9|72807.9|72820.4|72808.4|72821.3|72811.8|72817.8|72807.6|22
1743539100000|2025-04-01 20:25:00|72820.3|72808.3|72820.8|72808.8|72822|72810|72818.8|72806.8|77
1743539400000|2025-04-01 20:30:00|72821.9|72809.9|72820.6|72808.6|72822.9|72810.9|72820.2|72808.2|87
1743539700000|2025-04-01 20:35:00|72820.7|72808.7|72822.4|72810.4|72825|72813|72820.7|72808.7|63
1743540000000|2025-04-01 20:40:00|72822.5|72810.5|72824.2|72812.2|72824.7|72812.7|72821.9|72809.9|55
1743540300000|2025-04-01 20:45:00|72823.9|72811.9|72822.1|72810.1|72831.3|72816.4|72819.3|72801|349
1743540600000|2025-04-01 20:50:00|72822.4|72810.4|72822.2|72810.2|72825.5|72813.5|72821.1|72809.1|721
1743540900000|2025-04-01 20:55:00|72822|72810|72832.2|72784.2|72833.8|72812.6|72819.8|72784.2|537
1743541200000|2025-04-01 21:00:00|72833|72783.8|72847.3|72766|72848.5|72783.9|72832.3|72764.8|17
1743541500000|2025-04-01 21:05:00|72847.1|72765.3|72846.9|72766.1|72847.1|72766.1|72846.8|72765.3|17
1743541800000|2025-04-01 21:10:00|72845.9|72766.2|72846.1|72765.6|72846.1|72766.3|72845.8|72765.6|8
1743542100000|2025-04-01 21:15:00|72846.3||72846.4||72846.4||72845.8||12
1743542400000|2025-04-01 21:20:00|72846.6|72765.5|72846.6|72766.3|72846.6|72766.3|72846.6|72765.5|2
1743542700000|2025-04-01 21:25:00|72846.7|72766.2|72846.7|72766.2|72846.7|72766.2|72846.7|72766.2|1
1743543000000|2025-04-01 21:30:00|72845.7|72766.3|72845.9|72766.5|72845.9|72766.5|72845.7|72766.3|7
1743543300000|2025-04-01 21:35:00|72846.1|72766.4|72845.6|72766.6|72846.1|72766.6|72845.4|72766.4|6
1743543600000|2025-04-01 21:40:00|72845.5|72766.5|72845.2|72766.5|72845.7|72766.5|72845|72766.5|4
1743543900000|2025-04-01 21:45:00|72844.3|72766.4|72841.1|72766.3|72846|72767.5|72840.9|72766.3|31
1743544200000|2025-04-01 21:50:00|72844.6|72766.4|72839.6|72766.5|72844.6|72767.5|72839.6|72766.4|15
1743544500000|2025-04-01 21:55:00|72843.7|72767.6|72847.3|72767|72847.9|72770|72839.6|72765.5|17
1743544800000|2025-04-01 22:00:00|72845.1|72767.8|72862|72768.3|72869.1|72777.8|72833.7|72763.2|36
1743545100000|2025-04-01 22:05:00|72861.9|72768|72848.6|72778.1|72868.7|72778.1|72848.6|72761.1|25
1743545400000|2025-04-01 22:10:00|72855.7|72772.3|72855.5|72771.4|72856.6|72772.8|72854.6|72770.5|24
1743545700000|2025-04-01 22:15:00|72855.1|72772.6|72813.9|72781|72855.4|72799.4|72798.9|72772.3|177
1743546000000|2025-04-01 22:20:00|72813.2|72781.2|72784.9|72772.9|72816.4|72795.5|72784.6|72772.6|103
1743546300000|2025-04-01 22:25:00|72784.8|72772.8|72782.7|72770.7|72794.6|72773.1|72781.5|72758.2|84
1743546600000|2025-04-01 22:30:00|72791|72760.9|72782.2|72770.2|72791.3|72770.9|72781|72760.8|77
1743546900000|2025-04-01 22:35:00|72782.4|72770.4|72782.4|72770.4|72783.2|72771.2|72781.9|72769.9|52
1743547200000|2025-04-01 22:40:00|72782.3|72770.3|72781.8|72769.8|72783|72771|72781.8|72769.8|45
1743547500000|2025-04-01 22:45:00|72781.9|72769.9|72809.2|72775|72809.4|72776.2|72779.4|72762.7|117
1743547800000|2025-04-01 22:50:00|72809.4|72775.2|72810.3|72779.3|72812.3|72788.4|72798.2|72775|60
1743548100000|2025-04-01 22:55:00|72812.3|72776.8|72819.5|72776.1|72820.2|72785.9|72797.8|72771.5|77
1743548400000|2025-04-01 23:00:00|72818.2|72776.9|72803.1|72791.1|72818.2|72791.4|72802.3|72776.6|39
1743548700000|2025-04-01 23:05:00|72803.2|72791.2|72806|72794|72816.1|72794.3|72800.7|72778.2|24
1743549000000|2025-04-01 23:10:00|72805.7|72793.7|72804.5|72792.5|72805.7|72793.7|72803.4|72791.4|32
1743549300000|2025-04-01 23:15:00|72804|72792|72803.7|72791.7|72804.6|72792.6|72803.5|72791.5|17
1743549600000|2025-04-01 23:20:00|72804.1|72792.1|72803.8|72791.8|72813|72792.2|72803.5|72782.8|20
1743549900000|2025-04-01 23:25:00|72803.7|72791.7|72803.7|72791.7|72812.5|72792.5|72803.3|72781.3|39
1743550200000|2025-04-01 23:30:00|72803.9|72791.9|72800.3|72788.3|72804.5|72792.5|72800.1|72788.1|43
1743550500000|2025-04-01 23:35:00|72800.9|72788.9|72801.2|72789.2|72801.8|72789.8|72800.1|72788.1|30
1743550800000|2025-04-01 23:40:00|72800.8|72788.8|72800.8|72788.8|72801.6|72789.6|72799.8|72787.8|64
1743551100000|2025-04-01 23:45:00|72800.6|72788.6|72800.9|72788.9|72801.7|72789.7|72799.3|72787.3|34
1743551400000|2025-04-01 23:50:00|72801.1|72789.1|72803.3|72791.3|72803.6|72791.6|72798.6|72786.6|80
1743551700000|2025-04-01 23:55:00|72803.4|72791.4|72809.4|72797.4|72810.3|72798.3|72803.3|72791.3|54
1743552000000|2025-04-02 00:00:00|72809.6|72797.6|72811.9|72799.9|72817.4|72805.4|72804.2|72792.2|423
1743552300000|2025-04-02 00:05:00|72811.8|72799.8|72812.9|72800.9|72818|72806|72804.3|72796.2|348
1743552600000|2025-04-02 00:10:00|72813|72801|72810.9|72798.9|72815.2|72803.2|72805.5|72793.5|284
1743552900000|2025-04-02 00:15:00|72811|72799|72805.4|72793.4|72813.1|72801.1|72804.5|72792.5|290
1743553200000|2025-04-02 00:20:00|72804.8|72792.8|72806.8|72794.8|72809.3|72797.3|72802.2|72790.2|298
1743553500000|2025-04-02 00:25:00|72806.9|72794.9|72800.9|72788.9|72808.5|72796.5|72797.3|72785.3|273
1743553800000|2025-04-02 00:30:00|72800.7|72788.7|72795.7|72783.7|72803.5|72791.5|72791.8|72779.8|323
1743554100000|2025-04-02 00:35:00|72795|72783|72792|72780|72801.9|72789.9|72790.4|72778.4|306
1743554400000|2025-04-02 00:40:00|72791.9|72779.9|72792.8|72780.8|72794.8|72782.8|72790.9|72778.9|241
1743554700000|2025-04-02 00:45:00|72792.9|72780.9|72792.4|72780.4|72801.1|72789.1|72790.2|72778.2|292
1743555000000|2025-04-02 00:50:00|72792.6|72780.6|72789.3|72777.3|72798.4|72786.4|72789.3|72777.3|286
1743555300000|2025-04-02 00:55:00|72788.7|72776.7|72797.2|72785.2|72798.7|72786.7|72787.7|72775.7|284
1743555600000|2025-04-02 01:00:00|72794.6|72788.6|72791.8|72785.8|72802.4|72794.5|72790.9|72782.5|359
1743555900000|2025-04-02 01:05:00|72792.1|72786.1|72784.7|72778.7|72796.6|72787.9|72782.9|72774.6|329
1743556200000|2025-04-02 01:10:00|72785.2|72779.2|72800.2|72788.2|72801.8|72789.8|72784.5|72773.5|315
1743556500000|2025-04-02 01:15:00|72800.1|72788.1|72814.1|72808.1|72818.4|72810.8|72799.4|72787.4|450
1743556800000|2025-04-02 01:20:00|72813.4|72807.4|72826.1|72814.1|72833.5|72825.5|72813.4|72807.4|342
1743557100000|2025-04-02 01:25:00|72824.7|72812.7|72820|72808|72829.2|72818.3|72816.6|72806.6|275
1743557400000|2025-04-02 01:30:00|72821.7|72809.7|72812.9|72806.9|72827.9|72819.5|72809.4|72803|590
1743557700000|2025-04-02 01:35:00|72813.3|72807.3|72808|72802|72813.3|72807.3|72796.9|72789.2|531
1743558000000|2025-04-02 01:40:00|72806.9|72800.9|72792.5|72786.5|72806.9|72800.9|72788.5|72782.5|472
1743558300000|2025-04-02 01:45:00|72792.3|72786.3|72787.7|72781.7|72798.4|72789.7|72782.9|72776.9|362
1743558600000|2025-04-02 01:50:00|72787.5|72781.5|72773.9|72767.9|72789.1|72783.1|72773.7|72765.4|384
1743558900000|2025-04-02 01:55:00|72774.1|72768.1|72766.8|72760.8|72777.2|72771.2|72766|72760|403
1743559200000|2025-04-02 02:00:00|72766.7|72760.7|72770.2|72764.2|72771.3|72765.3|72760.7|72754.7|376
1743559500000|2025-04-02 02:05:00|72770|72764|72772.7|72766.7|72774.1|72768.1|72760|72754|392
1743559800000|2025-04-02 02:10:00|72772.3|72766.3|72763.4|72757.4|72776.7|72770.7|72758.5|72752.5|440
1743560100000|2025-04-02 02:15:00|72763.2|72757.2|72763.4|72757.4|72768.2|72762.2|72760.8|72752.3|379
1743560400000|2025-04-02 02:20:00|72761.6|72755.6|72764.2|72758.2|72767.3|72759.6|72757.6|72751.6|271
1743560700000|2025-04-02 02:25:00|72764.3|72758.3|72767.5|72761.5|72768|72762|72756.1|72750.1|321
1743561000000|2025-04-02 02:30:00|72767.4|72761.4|72765.6|72759.6|72768.3|72762.3|72760.4|72754.4|314
1743561300000|2025-04-02 02:35:00|72767.6|72761.6|72774.9|72768.9|72779.4|72773.4|72765.2|72759.2|342
1743561600000|2025-04-02 02:40:00|72774.8|72768.8|72769.6|72763.6|72775.2|72769.2|72765.6|72757.3|293
1743561900000|2025-04-02 02:45:00|72769.5|72763.5|72781.8|72775.8|72782.8|72776.8|72769.5|72763.5|266
1743562200000|2025-04-02 02:50:00|72782|72776|72782.8|72776.8|72788.5|72782.5|72778.6|72772.6|376
1743562500000|2025-04-02 02:55:00|72783|72777|72781.8|72775.8|72783.4|72777.4|72777|72771|390
1743562800000|2025-04-02 03:00:00|72781.7|72775.7|72768.9|72762.9|72787|72781|72768.3|72762.3|256
1743563100000|2025-04-02 03:05:00|72768.8|72762.8|72768.5|72762.5|72774.4|72768.4|72763.9|72754.2|207
1743563400000|2025-04-02 03:10:00|72768.6|72762.6|72759.2|72753.2|72773.2|72763.8|72758.8|72752.8|328
1743563700000|2025-04-02 03:15:00|72759.1|72753.1|72764.7|72758.7|72769.5|72760.6|72758.4|72752.4|359
1743564000000|2025-04-02 03:20:00|72764.6|72758.6|72767.8|72755.8|72770.3|72761.1|72762.7|72753.4|248
1743564300000|2025-04-02 03:25:00|72767.5|72755.5|72768.8|72756.8|72772.1|72764.9|72763.8|72752.6|252
1743564600000|2025-04-02 03:30:00|72769.4|72757.4|72781.6|72769.6|72782.5|72770.5|72766.3|72756.3|232
1743564900000|2025-04-02 03:35:00|72781.5|72769.5|72784.8|72778.8|72788.8|72782.8|72781.5|72769.5|214
1743565200000|2025-04-02 03:40:00|72784.7|72778.7|72785.4|72779.4|72787.7|72781.7|72780.9|72774.9|244
1743565500000|2025-04-02 03:45:00|72785.5|72779.5|72780.7|72774.7|72787.8|72781.8|72780.7|72774.7|167
1743565800000|2025-04-02 03:50:00|72780.8|72774.8|72780.8|72774.8|72786.3|72780.3|72780.4|72772.1|179
1743566100000|2025-04-02 03:55:00|72780.9|72774.9|72782.4|72776.4|72790.1|72781.3|72780.9|72773.4|193
1743566400000|2025-04-02 04:00:00|72781.5|72775.5|72784.4|72778.4|72785.6|72779.6|72781|72775|163
1743566700000|2025-04-02 04:05:00|72784.6|72778.6|72781.2|72775.2|72790.3|72781.4|72778.9|72772.2|171
1743567000000|2025-04-02 04:10:00|72781.1|72775.1|72781|72769|72786|72778.8|72780.5|72769|192
1743567300000|2025-04-02 04:15:00|72781.4|72769.4|72776.2|72770.2|72781.5|72773.7|72774.7|72765.7|140
1743567600000|2025-04-02 04:20:00|72776|72770|72776.3|72770.3|72778.7|72772.7|72774.2|72768.2|89
1743567900000|2025-04-02 04:25:00|72776.2|72770.2|72776.6|72770.6|72778.1|72772.1|72776.1|72770.1|102
1743568200000|2025-04-02 04:30:00|72776.9|72770.9|72783|72771|72783.5|72775.9|72776.9|72770.9|109
1743568500000|2025-04-02 04:35:00|72779.8|72773.8|72779.6|72773.6|72782.9|72776|72778.5|72769.3|144
1743568800000|2025-04-02 04:40:00|72779.5|72773.5|72768.8|72762.8|72779.5|72773.5|72768.5|72762.5|192
1743569100000|2025-04-02 04:45:00|72768.9|72762.9|72770.1|72764.1|72772.6|72766.6|72768|72762|160
1743569400000|2025-04-02 04:50:00|72770.2|72764.2|72776|72770|72776.1|72770.1|72769.3|72763.3|136
1743569700000|2025-04-02 04:55:00|72776.1|72770.1|72774.6|72768.6|72776.2|72770.2|72769.8|72763.8|160
1743570000000|2025-04-02 05:00:00|72774.4|72768.4|72787.7|72781.7|72789.4|72783.4|72774.2|72768.2|365
1743570300000|2025-04-02 05:05:00|72788|72782|72794.5|72782.5|72794.5|72786.4|72784.5|72776.4|325
1743570600000|2025-04-02 05:10:00|72793.5|72781.5|72788.5|72782.5|72794.5|72784.4|72788.1|72781.5|223
1743570900000|2025-04-02 05:15:00|72788.6|72782.6|72787.7|72781.7|72792.6|72786.6|72787.5|72781.5|200
1743571200000|2025-04-02 05:20:00|72788.2|72782.2|72788.3|72782.3|72789.9|72783.9|72787.3|72781.3|127
1743571500000|2025-04-02 05:25:00|72788.1|72782.1|72788.2|72782.2|72791.5|72785.5|72784.1|72778.1|242
1743571800000|2025-04-02 05:30:00|72787.7|72781.7|72790.9|72784.9|72798.8|72790.9|72785.6|72779.6|314
1743572100000|2025-04-02 05:35:00|72790.8|72784.8|72785.9|72779.9|72791.1|72785.1|72781.9|72775.9|348
1743572400000|2025-04-02 05:40:00|72786.2|72780.2|72790.1|72784.1|72795.9|72789.9|72786.1|72780.1|276
1743572700000|2025-04-02 05:45:00|72790.2|72784.2|72786.6|72780.6|72791|72785|72784.2|72778.2|229
1743573000000|2025-04-02 05:50:00|72786.1|72780.1|72788.9|72782.9|72791.8|72785.8|72785.3|72779.3|274
1743573300000|2025-04-02 05:55:00|72788.8|72782.8|72804.2|72798.2|72812.1|72806.1|72788.8|72782.8|699
1743573600000|2025-04-02 06:00:00|72804.4|72798.4|72804|72798|72806|72800|72796.4|72790.4|472
1743573900000|2025-04-02 06:05:00|72804.1|72798.1|72793.6|72787.6|72808.2|72799.6|72793.1|72785.3|361
1743574200000|2025-04-02 06:10:00|72794.1|72788.1|72788|72782|72797.9|72788.9|72783.9|72777.9|414
1743574500000|2025-04-02 06:15:00|72787.3|72781.3|72788.8|72782.8|72793.1|72787.1|72782.6|72776|329
1743574800000|2025-04-02 06:20:00|72788.7|72782.7|72794.1|72788.1|72795.3|72789.3|72786.9|72776.4|331
1743575100000|2025-04-02 06:25:00|72794|72788|72792.8|72786.8|72797.9|72791.9|72791.5|72785.5|266
1743575400000|2025-04-02 06:30:00|72792.9|72786.9|72788.2|72782.2|72795.2|72787.5|72787.6|72776.9|305
1743575700000|2025-04-02 06:35:00|72788.1|72782.1|72789.8|72783.8|72793.6|72786|72786.8|72779.8|263
1743576000000|2025-04-02 06:40:00|72789.7|72783.7|72790.9|72778.9|72793.7|72785.2|72787.2|72777.4|275
1743576300000|2025-04-02 06:45:00|72791.3|72779.3|72784.5|72778.5|72791.3|72782.2|72782.8|72776.7|225
1743576600000|2025-04-02 06:50:00|72784.7|72778.7|72782.9|72776.9|72787.8|72781.8|72781.6|72775.6|171
1743576900000|2025-04-02 06:55:00|72782.8|72776.8|72781.2|72775.2|72785.2|72779.2|72777.8|72771.8|296
1743577200000|2025-04-02 07:00:00|72781.6|72775.6|72780.2|72774.2|72787.6|72779.3|72778.4|72769.6|299
1743577500000|2025-04-02 07:05:00|72780.1|72774.1|72781.5|72775.5|72787.8|72781.8|72779.4|72773.4|415
1743577800000|2025-04-02 07:10:00|72781.7|72775.7|72790.6|72778.6|72791.6|72783.5|72780.3|72771.6|332
1743578100000|2025-04-02 07:15:00|72788.4|72782.4|72780.1|72774.1|72791.1|72783.2|72778.5|72772.5|341
1743578400000|2025-04-02 07:20:00|72780.3|72774.3|72788.6|72782.6|72792.2|72786.2|72780.1|72774.1|365
1743578700000|2025-04-02 07:25:00|72788.3|72782.3|72786.3|72780.3|72794.8|72787.3|72782.7|72774.2|335
1743579000000|2025-04-02 07:30:00|72786.1|72780.1|72787.9|72781.9|72789.8|72783.2|72783.9|72777.8|324
1743579300000|2025-04-02 07:35:00|72788|72782|72785.6|72779.6|72788.2|72782.2|72784.6|72778.6|191
1743579600000|2025-04-02 07:40:00|72785|72779|72789.1|72783.1|72790.6|72784.6|72784.8|72778.8|173
1743579900000|2025-04-02 07:45:00|72789.2|72783.2|72789.6|72783.6|72791.7|72785.7|72789.2|72783.2|197
1743580200000|2025-04-02 07:50:00|72789.5|72783.5|72787.1|72781.1|72789.5|72783.5|72784.8|72778.8|137
1743580500000|2025-04-02 07:55:00|72787.3|72781.3|72793.1|72787.1|72793.9|72787.9|72786.2|72780.2|209
1743580800000|2025-04-02 08:00:00|72793.2|72787.2|72794.9|72788.9|72797.8|72791.8|72792.8|72786.8|225
1743581100000|2025-04-02 08:05:00|72795.1|72789.1|72785.8|72779.8|72796|72790|72784.9|72778.9|202
1743581400000|2025-04-02 08:10:00|72785.9|72779.9|72787.5|72775.5|72791.3|72781.8|72785.1|72775.5|228
1743581700000|2025-04-02 08:15:00|72787.6|72775.6|72789.5|72783.5|72793.1|72784.1|72776.5|72770.5|366
1743582000000|2025-04-02 08:20:00|72789.4|72783.4|72792.3|72786.3|72800.4|72788.6|72786.4|72778|348
1743582300000|2025-04-02 08:25:00|72792.4|72786.4|72802.4|72796.4|72807.6|72798|72792.4|72786.4|441
1743582600000|2025-04-02 08:30:00|72802.5|72796.5|72790.4|72784.4|72803.1|72797.1|72787.4|72781.4|348
1743582900000|2025-04-02 08:35:00|72790.3|72784.3|72787.5|72781.5|72793.5|72787.5|72786.7|72780.7|293
1743583200000|2025-04-02 08:40:00|72787.4|72781.4|72795.4|72789.4|72797|72791|72787|72781|254
1743583500000|2025-04-02 08:45:00|72795.5|72789.5|72792.6|72786.6|72797.5|72791.5|72790.8|72784.8|262
1743583800000|2025-04-02 08:50:00|72792.5|72786.5|72792.4|72786.4|72793.4|72787.4|72789.3|72783.3|197
1743584100000|2025-04-02 08:55:00|72792.3|72786.3|72794.5|72788.5|72796.1|72790.1|72789|72783|217
1743584400000|2025-04-02 09:00:00|72794.4|72788.4|72789.4|72783.4|72795.2|72789.2|72789.4|72783.4|231
1743584700000|2025-04-02 09:05:00|72789.3|72783.3|72791.4|72785.4|72794.8|72788.8|72787.9|72781.9|196
1743585000000|2025-04-02 09:10:00|72792.2|72786.2|72793.9|72787.9|72796.3|72790.3|72790.3|72784.3|214
1743585300000|2025-04-02 09:15:00|72794.3|72788.3|72797.5|72791.5|72797.6|72791.6|72792.1|72786.1|207
1743585600000|2025-04-02 09:20:00|72797.6|72791.6|72791.6|72785.6|72799.7|72793.7|72791.6|72785.6|234
1743585900000|2025-04-02 09:25:00|72791.7|72785.7|72788.9|72782.9|72793.6|72787.6|72788.5|72779.7|217
1743586200000|2025-04-02 09:30:00|72789.4|72783.4|72791.3|72779.3|72791.3|72783.9|72782.4|72774.5|229
1743586500000|2025-04-02 09:35:00|72791.5|72779.5|72793|72787|72796.8|72788.6|72789.3|72779.5|297
1743586800000|2025-04-02 09:40:00|72792.9|72786.9|72791.2|72779.2|72794|72786.9|72789.3|72779.1|215
1743587100000|2025-04-02 09:45:00|72791.1|72779.1|72785|72779|72792.4|72783.4|72781.3|72775.3|226
1743587400000|2025-04-02 09:50:00|72785.4|72779.4|72775|72763|72787.1|72780.1|72772.3|72763|327
1743587700000|2025-04-02 09:55:00|72774.7|72762.7|72778.2|72772.2|72779.2|72773.2|72771.2|72760.7|266
1743588000000|2025-04-02 10:00:00|72778.5|72772.5|72793.1|72781.1|72819.4|72807.4|72773.2|72767.2|539
1743588300000|2025-04-02 10:05:00|72790.7|72778.7|72795.4|72789.4|72799.8|72789.8|72788.4|72778.7|336
1743588600000|2025-04-02 10:10:00|72795.3|72789.3|72789.7|72777.7|72797.8|72789.3|72781.3|72772.2|265
1743588900000|2025-04-02 10:15:00|72789.2|72777.2|72791.4|72779.4|72796.1|72784.1|72781.1|72772.6|401
1743589200000|2025-04-02 10:20:00|72792|72780|72788.3|72782.3|72792.6|72782.8|72785.1|72776.3|327
1743589500000|2025-04-02 10:25:00|72788.2|72782.2|72794.6|72788.6|72796.4|72790.4|72787.6|72781.6|355
1743589800000|2025-04-02 10:30:00|72794.4|72788.4|72801.8|72795.8|72803.9|72797.9|72792.8|72783.8|270
1743590100000|2025-04-02 10:35:00|72801.7|72795.7|72799.5|72793.5|72804.4|72797.7|72796.6|72788.6|288
1743590400000|2025-04-02 10:40:00|72799.6|72793.6|72787.6|72781.6|72801.4|72795.4|72786.4|72780.4|266
1743590700000|2025-04-02 10:45:00|72787.4|72781.4|72788.4|72782.4|72788.4|72782.4|72783.8|72777.8|229
1743591000000|2025-04-02 10:50:00|72788.3|72782.3|72790.9|72784.9|72792.5|72786.5|72785.7|72779.7|299
1743591300000|2025-04-02 10:55:00|72791.2|72785.2|72794.5|72788.5|72798.9|72792.9|72791.2|72785.2|194
1743591600000|2025-04-02 11:00:00|72794.3|72788.3|72791.3|72785.3|72800|72790.3|72790.6|72782.2|287
1743591900000|2025-04-02 11:05:00|72791.6|72785.6|72784.2|72778.2|72791.8|72785.8|72781.1|72775.1|273
1743592200000|2025-04-02 11:10:00|72784.6|72778.6|72774.5|72768.5|72784.6|72778.6|72772.4|72766.4|277
1743592500000|2025-04-02 11:15:00|72774.7|72768.7|72771.8|72765.8|72777|72771|72771.1|72765.1|163
1743592800000|2025-04-02 11:20:00|72771.9|72765.9|72766.1|72760.1|72772.2|72766.2|72763.9|72757.9|237
1743593100000|2025-04-02 11:25:00|72766.2|72760.2|72760.1|72754.1|72766.4|72760.4|72760.1|72754.1|290
1743593400000|2025-04-02 11:30:00|72759.9|72753.9|72758.2|72746.2|72765.2|72756.6|72754.2|72743.2|296
1743593700000|2025-04-02 11:35:00|72758.1|72746.1|72758|72752|72761.9|72752.7|72753.9|72744.7|246
1743594000000|2025-04-02 11:40:00|72758.1|72752.1|72753.8|72747.8|72758.1|72752.1|72752.8|72746.8|206
1743594300000|2025-04-02 11:45:00|72754|72748|72764.9|72758.9|72766.2|72760.2|72750.8|72744.8|299
1743594600000|2025-04-02 11:50:00|72765.1|72759.1|72768.8|72762.8|72768.8|72762.8|72760.6|72753.9|200
1743594900000|2025-04-02 11:55:00|72769.2|72763.2|72766.1|72760.1|72769.8|72763.8|72765.2|72759.2|216
1743595200000|2025-04-02 12:00:00|72766.2|72760.2|72776.6|72770.6|72776.9|72770.9|72764.9|72758.9|307
1743595500000|2025-04-02 12:05:00|72776.3|72770.3|72768.4|72762.4|72779.7|72773.7|72765.5|72759.5|301
1743595800000|2025-04-02 12:10:00|72768.5|72762.5|72762.5|72750.5|72771.8|72763.3|72760.5|72750.5|219
1743596100000|2025-04-02 12:15:00|72762.8|72750.8|72766.4|72760.4|72776|72767.8|72761.6|72749.6|377
1743596400000|2025-04-02 12:20:00|72766.6|72760.6|72761.3|72755.3|72768.6|72760.6|72757.5|72751.5|359
1743596700000|2025-04-02 12:25:00|72761.6|72755.6|72748.7|72742.7|72764.9|72755.6|72746.9|72739.7|404
1743597000000|2025-04-02 12:30:00|72748.5|72742.5|72754.5|72748.5|72757.8|72751.8|72747.4|72741.4|378
1743597300000|2025-04-02 12:35:00|72754.6|72748.6|72757.4|72751.4|72761.8|72755.8|72754.3|72748.3|323
1743597600000|2025-04-02 12:40:00|72757.6|72751.6|72751.3|72745.3|72758.9|72752.9|72747.1|72741.1|286
1743597900000|2025-04-02 12:45:00|72751.2|72745.2|72765.2|72759.2|72768.1|72762.1|72751.2|72745.2|289
1743598200000|2025-04-02 12:50:00|72764.8|72758.8|72760.6|72754.6|72765.4|72759.4|72757.9|72751.9|274
1743598500000|2025-04-02 12:55:00|72760.4|72754.4|72758.6|72752.6|72764|72758|72750.2|72744.2|329
1743598800000|2025-04-02 13:00:00|72758.3|72752.3|72760.9|72748.9|72765.6|72759.6|72756.7|72748.8|542
1743599100000|2025-04-02 13:05:00|72760.8|72748.8|72748.1|72742.1|72760.8|72750.5|72747.7|72738|417
1743599400000|2025-04-02 13:10:00|72747.9|72741.9|72738.9|72732.9|72753.6|72747.6|72736.7|72730.7|370
1743599700000|2025-04-02 13:15:00|72738.5|72732.5|72726.4|72720.4|72740.2|72734.2|72724.5|72718.5|468
1743600000000|2025-04-02 13:20:00|72726.5|72720.5|72746.7|72740.7|72749.9|72741.8|72724.9|72718.9|483
1743600300000|2025-04-02 13:25:00|72746.2|72740.2|72752.4|72746.4|72754.2|72748.2|72742.1|72730.1|472
1743600600000|2025-04-02 13:30:00|72752.5|72746.5|72761.8|72749.8|72765.3|72753.4|72749.7|72743.1|558
1743600900000|2025-04-02 13:35:00|72762|72750|72761.9|72755.9|72763.7|72756.3|72754.5|72748.2|504
1743601200000|2025-04-02 13:40:00|72761.8|72755.8|72758.2|72752.2|72769.5|72763.5|72758|72749.5|418
1743601500000|2025-04-02 13:45:00|72758.1|72752.1|72764.2|72752.2|72767|72761|72758.1|72751.8|481
1743601800000|2025-04-02 13:50:00|72764.3|72752.3|72761.2|72755.2|72764.3|72757.5|72756.5|72750.4|485
1743602100000|2025-04-02 13:55:00|72761.4|72755.4|72758.5|72746.5|72761.4|72755.4|72753.3|72746.5|384
1743602400000|2025-04-02 14:00:00|72758.8|72746.8|72765.7|72759.7|72770.9|72764.9|72755.2|72746.5|485
1743602700000|2025-04-02 14:05:00|72766.1|72760.1|72767.9|72755.9|72771.4|72761.8|72762.5|72753.7|436
1743603000000|2025-04-02 14:10:00|72767.6|72755.6|72767.8|72761.8|72769.1|72762.2|72763.2|72752.1|344
1743603300000|2025-04-02 14:15:00|72768|72762|72780.4|72774.4|72785.9|72779.9|72767.7|72761.7|418
1743603600000|2025-04-02 14:20:00|72780.6|72774.6|72780.7|72774.7|72784.5|72776.7|72776.7|72770.7|370
1743603900000|2025-04-02 14:25:00|72783.7|72771.7|72782.2|72776.2|72784.5|72778.5|72779.1|72771.2|367
1743604200000|2025-04-02 14:30:00|72782|72776|72773.9|72767.9|72786|72780|72773.4|72767.4|286
1743604500000|2025-04-02 14:35:00|72774.1|72768.1|72768.1|72762.1|72775.9|72769.9|72765|72759|366
1743604800000|2025-04-02 14:40:00|72768.2|72762.2|72764.2|72758.2|72771.5|72765.5|72758.4|72752.4|433
1743605100000|2025-04-02 14:45:00|72764.1|72758.1|72760.3|72754.3|72765.8|72758.7|72752.3|72745.4|453
1743605400000|2025-04-02 14:50:00|72759.4|72753.4|72760.8|72754.8|72765.7|72756.5|72755.8|72746|442
1743605700000|2025-04-02 14:55:00|72761|72755|72753.3|72741.3|72761|72755|72749.8|72741.2|399
1743606000000|2025-04-02 15:00:00|72753.6|72741.6|72760.5|72754.5|72767.5|72757.8|72749.4|72740.4|442
1743606300000|2025-04-02 15:05:00|72760.4|72754.4|72755|72749|72766.1|72756.8|72749.3|72741.1|339
1743606600000|2025-04-02 15:10:00|72754.9|72748.9|72760.6|72754.6|72766.1|72757.1|72754.9|72746.6|444
1743606900000|2025-04-02 15:15:00|72760.7|72754.7|72758.8|72746.8|72765.9|72758.4|72758.5|72746.5|379
1743607200000|2025-04-02 15:20:00|72758.6|72746.6|72760.5|72754.5|72763.7|72755.7|72755.2|72746.6|379
1743607500000|2025-04-02 15:25:00|72760.4|72754.4|72763.6|72757.6|72767.9|72759.3|72760|72751.8|285
1743607800000|2025-04-02 15:30:00|72763.1|72757.1|72768.6|72762.6|72769.2|72763.2|72762.2|72750.2|294
1743608100000|2025-04-02 15:35:00|72768.1|72762.1|72758.7|72752.7|72770.6|72763.7|72758.7|72752.7|234
1743608400000|2025-04-02 15:40:00|72758.8|72752.8|72763.2|72751.2|72763.8|72757.3|72756.2|72750.2|295
1743608700000|2025-04-02 15:45:00|72763.3|72751.3|72758.3|72752.3|72767.6|72757.6|72756.5|72748|302
1743609000000|2025-04-02 15:50:00|72758.4|72752.4|72760.2|72748.2|72762.4|72756.4|72756.6|72747.4|329
1743609300000|2025-04-02 15:55:00|72759.4|72747.4|72764.8|72752.8|72765|72756.5|72755.5|72746.6|338
1743609600000|2025-04-02 16:00:00|72764.7|72752.7|72762.2|72756.2|72767|72758.4|72759.1|72750.6|290
1743609900000|2025-04-02 16:05:00|72762.4|72756.4|72763.7|72757.7|72764.5|72758.5|72758.1|72751.3|359
1743610200000|2025-04-02 16:10:00|72763.6|72757.6|72770.3|72758.3|72771.2|72761.3|72763.4|72756.2|208
1743610500000|2025-04-02 16:15:00|72770.2|72758.2|72773.9|72761.9|72778.5|72766.5|72769.1|72757.1|323
1743610800000|2025-04-02 16:20:00|72774.2|72762.2|72773.4|72761.4|72778|72766|72771.3|72759.3|261
1743611100000|2025-04-02 16:25:00|72773.5|72761.5|72769.4|72757.4|72774.8|72762.8|72768.6|72756.6|243
1743611400000|2025-04-02 16:30:00|72769.9|72757.9|72766.8|72760.8|72771.7|72761.8|72765.7|72756.3|243
1743611700000|2025-04-02 16:35:00|72766.7|72760.7|72772.4|72766.4|72775.6|72766.7|72765.6|72759.6|201
1743612000000|2025-04-02 16:40:00|72772.7|72766.7|72784.5|72772.5|72784.8|72774.9|72772.4|72766.4|258
1743612300000|2025-04-02 16:45:00|72784.6|72772.6|72782.3|72776.3|72784.6|72776.6|72778.1|72772.1|162
1743612600000|2025-04-02 16:50:00|72782.2|72776.2|72781.2|72769.2|72782.9|72776.7|72776.4|72769.2|188
1743612900000|2025-04-02 16:55:00|72781.5|72769.5|72781|72769|72782.1|72772.1|72778|72768.3|222
1743613200000|2025-04-02 17:00:00|72781.2|72769.2|72775.5|72763.5|72781.8|72771.9|72775.2|72763.2|208
1743613500000|2025-04-02 17:05:00|72771.6|72765.6|72786.3|72774.3|72787|72775|72771.6|72761.6|231
1743613800000|2025-04-02 17:10:00|72786.7|72774.7|72786.2|72780.2|72787.1|72780.8|72778.7|72768.8|159
1743614100000|2025-04-02 17:15:00|72786.3|72780.3|72793.1|72781.1|72795.6|72786.8|72786.3|72777.9|235
1743614400000|2025-04-02 17:20:00|72792.8|72780.8|72788.4|72776.4|72794.9|72782.9|72785.8|72773.8|267
1743614700000|2025-04-02 17:25:00|72788.2|72776.2|72785.7|72773.7|72789|72777|72785.2|72773.2|209
1743615000000|2025-04-02 17:30:00|72785.8|72773.8|72785.5|72773.5|72788.6|72777.6|72782.8|72772.9|222
1743615300000|2025-04-02 17:35:00|72785.7|72773.7|72784.3|72772.3|72788.7|72776.7|72783.7|72771.7|197
1743615600000|2025-04-02 17:40:00|72784.2|72772.2|72790.7|72778.7|72791.1|72779.1|72782.1|72770.1|197
1743615900000|2025-04-02 17:45:00|72790.6|72778.6|72799|72793|72799.1|72793.1|72787.8|72778.6|244
1743616200000|2025-04-02 17:50:00|72798.8|72792.8|72799.7|72787.7|72802.2|72794.6|72796.2|72787|224
1743616500000|2025-04-02 17:55:00|72799.8|72787.8|72803.9|72797.9|72808|72798.7|72797.1|72787|280
1743616800000|2025-04-02 18:00:00|72804.2|72798.2|72804.4|72792.4|72809.3|72798.5|72796.9|72790.9|296
1743617100000|2025-04-02 18:05:00|72804.3|72792.3|72808.1|72796.1|72809.3|72798.9|72801.1|72792|210
1743617400000|2025-04-02 18:10:00|72807.7|72795.7|72806.3|72794.3|72809.5|72798.9|72804.9|72792.9|185
1743617700000|2025-04-02 18:15:00|72803.9|72797.9|72801.9|72789.9|72807.5|72798.1|72800.9|72788.9|228
1743618000000|2025-04-02 18:20:00|72802|72790|72798|72786|72803|72792.1|72796.3|72785.4|191
1743618300000|2025-04-02 18:25:00|72797.9|72785.9|72798.3|72786.3|72800.7|72788.7|72796.6|72784.6|206
1743618600000|2025-04-02 18:30:00|72798.5|72786.5|72794.1|72782.1|72799.2|72787.2|72793.5|72781.5|164
1743618900000|2025-04-02 18:35:00|72794.9|72782.9|72790.9|72778.9|72795.9|72783.9|72789|72777|186
1743619200000|2025-04-02 18:40:00|72791|72779|72790.2|72778.2|72793.7|72784|72788.7|72776.7|156
1743619500000|2025-04-02 18:45:00|72790.1|72778.1|72787.7|72775.7|72791.4|72779.4|72787.7|72775.7|153
1743619800000|2025-04-02 18:50:00|72788.1|72776.1|72782.5|72776.5|72788.4|72779.7|72781|72772.9|113
1743620100000|2025-04-02 18:55:00|72782.4|72776.4|72786.3|72774.3|72789|72780.1|72782.4|72773.4|172
1743620400000|2025-04-02 19:00:00|72785.6|72773.6|72781.3|72775.3|72787.6|72776.9|72779.9|72770.7|171
1743620700000|2025-04-02 19:05:00|72781.4|72775.4|72789.5|72777.5|72790.6|72778.6|72781.4|72773.9|155
1743621000000|2025-04-02 19:10:00|72789.6|72777.6|72788.4|72776.4|72790.9|72778.9|72786.8|72774.8|156
1743621300000|2025-04-02 19:15:00|72788.6|72776.6|72787.3|72775.3|72790|72778|72784.5|72772.5|114
1743621600000|2025-04-02 19:20:00|72787.2|72775.2|72786.1|72774.1|72789.3|72777.3|72784|72772|113
1743621900000|2025-04-02 19:25:00|72786.3|72774.3|72789.3|72777.3|72789.3|72779.7|72781|72772|124
1743622200000|2025-04-02 19:30:00|72789|72777|72794.5|72782.5|72795.2|72783.2|72785|72776.3|159
1743622500000|2025-04-02 19:35:00|72794.3|72782.3|72794.2|72782.2|72797.9|72789.1|72790.8|72779.4|203
1743622800000|2025-04-02 19:40:00|72794.1|72782.1|72786.1|72774.1|72794.4|72785.3|72782.8|72773.6|187
1743623100000|2025-04-02 19:45:00|72786.2|72774.2|72781.9|72769.9|72786.6|72776.3|72772.1|72764.8|239
1743623400000|2025-04-02 19:50:00|72783.8|72771.8|72794.6|72782.6|72796.5|72784.5|72782.6|72770.6|224
1743623700000|2025-04-02 19:55:00|72794.4|72782.4|72803|72791|72803.6|72794.2|72794.2|72782.2|265
1743624000000|2025-04-02 20:00:00|72802.9|72790.9|72806.5|72794.5|72807.5|72795.5|72800.7|72788.7|159
1743624300000|2025-04-02 20:05:00|72805.8|72793.8|72808.3|72796.3|72810.4|72798.4|72802.9|72790.9|144
1743624600000|2025-04-02 20:10:00|72808.1|72796.1|72724.1|72688.4|72812.8|72800.8|72713.4|72679.7|618
1743624900000|2025-04-02 20:15:00|72724.7|72687.5|72715.3|72703.3|72730.6|72718.6|72681.3|72660.2|835
1743625200000|2025-04-02 20:20:00|72715.1|72703.1|72742.6|72707.5|72743.8|72712.2|72687.7|72675.7|656
1743625500000|2025-04-02 20:25:00|72743.3|72708.6|72901.1|72889.1|72915.9|72889.3|72716.8|72688.3|891
1743625800000|2025-04-02 20:30:00|72900.9|72888.9|72893.9|72858.7|72917.3|72888.9|72873.4|72830.5|715
1743626100000|2025-04-02 20:35:00|72896|72856.5|72909.7|72897.7|72918.3|72898.6|72855|72832.3|643
1743626400000|2025-04-02 20:40:00|72909.5|72897.5|72961.6|72918.9|72966.9|72939.5|72908.1|72887.3|590
1743626700000|2025-04-02 20:45:00|72961.4|72915.8|72984.1|72920.1|72989.4|72939.3|72957.8|72891.8|346
1743627000000|2025-04-02 20:50:00|72984.3|72920|72964.8|72929.8|72984.3|72952.9|72958.7|72917.8|263
1743627300000|2025-04-02 20:55:00|72964.5|72930.1|73016.3|72905.8|73018.5|72946|72954.7|72905.6|241
1743627600000|2025-04-02 21:00:00|73018.2|72904|73018.4|72956.5|73025.8|72956.5|72996.7|72894.2|82
1743627900000|2025-04-02 21:05:00|73018.3|72956.6|73008.2|72944.9|73030.6|72968.2|73005.8|72921.5|76
1743628200000|2025-04-02 21:10:00|73011.2|72937.4|73118.6|73029.7|73129.3|73055.3|73008.2|72927.7|309
1743628500000|2025-04-02 21:15:00|73125.3|73054.2|73194.9|73128.9|73219.4|73140.9|73121.3|73054|182
1743628800000|2025-04-02 21:20:00|73195|73129|73350.5|73278.8|73357.1|73278.8|73194.1|73129|270
1743629100000|2025-04-02 21:25:00|73352|73276.8|73395.2|73333|73409.1|73335.2|73349.6|73276.8|210
1743629400000|2025-04-02 21:30:00|73395.1|73333.1|73363.5|73286.2|73413|73340.5|73271.7|73176.4|204
1743629700000|2025-04-02 21:35:00|73367.3|73283.5|73322.9|73233.7|73367.4|73283.8|73306.3|73187.4|230
1743630000000|2025-04-02 21:40:00|73322.1|73234|73285.2|73221.8|73322.1|73235.5|73271.6|73190.3|85
1743630300000|2025-04-02 21:45:00|73284.1|73222.8|73318|73252.3|73319.8|73252.3|73282|73221.8|97
1743630600000|2025-04-02 21:50:00|73317.8|73252.2|73327.9|73248.3|73332.5|73253.3|73306.3|73222.9|102
1743630900000|2025-04-02 21:55:00|73330.2|73240.4|73260.7|73248.7|73330.3|73255.8|73260.7|73194.2|183
1743631200000|2025-04-02 22:00:00|73260.6|73248.6|73302.8|73264|73309.3|73264|73256.6|73225.8|475
1743631500000|2025-04-02 22:05:00|73302.9|73245.8|73360.8|73296.5|73372.8|73304|73294|73226.9|313
1743631800000|2025-04-02 22:10:00|73372.4|73288.2|73418.3|73377.2|73419|73381.8|73355|73271.4|316
1743632100000|2025-04-02 22:15:00|73417.3|73376.1|73488.7|73476.7|73488.7|73476.7|73403.7|73360.4|331
1743632400000|2025-04-02 22:20:00|73488.8|73476.8|73484.9|73472.9|73507.3|73476.8|73450.7|73418.6|258
1743632700000|2025-04-02 22:25:00|73485|73473|73461.6|73449.6|73485|73473|73453|73429.9|266
1743633000000|2025-04-02 22:30:00|73461.5|73449.5|73469.9|73457.9|73490|73465.5|73451.6|73431.7|238
1743633300000|2025-04-02 22:35:00|73471.8|73459.8|73481|73469|73495.1|73471.2|73469.9|73441.3|333
1743633600000|2025-04-02 22:40:00|73483|73471|73452.6|73440.6|73495.3|73471|73449.5|73417.9|263
1743633900000|2025-04-02 22:45:00|73454.6|73442.6|73424.7|73391.5|73463.6|73451.6|73413|73391.4|225
1743634200000|2025-04-02 22:50:00|73416.3|73404.3|73388|73376|73440.9|73404.3|73384.5|73365.8|231
1743634500000|2025-04-02 22:55:00|73389|73377|73385.7|73373.7|73399.4|73380.8|73382.1|73360.9|159
1743634800000|2025-04-02 23:00:00|73385.5|73373.5|73345.2|73312.5|73388.9|73376.9|73322.4|73296.2|212
1743635100000|2025-04-02 23:05:00|73344.6|73308.7|73342.9|73330.9|73352.9|73336.2|73320|73299.7|251
1743635400000|2025-04-02 23:10:00|73344.9|73332.9|73320.5|73287.5|73356.8|73338.3|73301.2|73283.8|141
1743635700000|2025-04-02 23:15:00|73320.9|73287.1|73333.1|73321.1|73341.1|73322|73300.1|73273.9|228
1743636000000|2025-04-02 23:20:00|73335|73323|73349|73337|73359.6|73337.4|73334.9|73322.9|69
1743636300000|2025-04-02 23:25:00|73349.1|73337.1|73295.2|73256.8|73363.7|73337.1|73271.8|73255.7|361
1743636600000|2025-04-02 23:30:00|73295.7|73258.2|73297.3|73285.3|73307.8|73286.9|73238.6|73205.9|390
1743636900000|2025-04-02 23:35:00|73297.7|73285.7|73303.6|73266.8|73331|73301|73264|73252|253
1743637200000|2025-04-02 23:40:00|73303.5|73266.7|73272.3|73260.3|73303.6|73271.1|73248.5|73224.3|318
1743637500000|2025-04-02 23:45:00|73272.1|73260.1|73281.5|73269.5|73283.5|73271.5|73247.2|73230.3|298
1743637800000|2025-04-02 23:50:00|73281.6|73269.6|73268.7|73256.7|73295.2|73283.2|73248.7|73236.7|681
1743638100000|2025-04-02 23:55:00|73269.1|73257.1|73260.3|73248.3|73293.2|73281.2|73258.5|73246.5|686
1743638400000|2025-04-03 00:00:00|73261.8|73249.8|73252|73240|73268.4|73256.4|73226.2|73214.2|871
1743638700000|2025-04-03 00:05:00|73252.1|73240.1|73278|73266|73288.4|73276.4|73252|73240|841
1743639000000|2025-04-03 00:10:00|73278.2|73266.2|73264.2|73252.2|73284.7|73272.7|73242.2|73230.2|693
1743639300000|2025-04-03 00:15:00|73264.1|73252.1|73275.2|73263.2|73277|73265|73259.3|73247.3|673
1743639600000|2025-04-03 00:20:00|73275|73263|73275.5|73263.5|73288.6|73277|73257.6|73245.6|741
1743639900000|2025-04-03 00:25:00|73275.4|73263.4|73268.3|73256.3|73283.8|73275.2|73258.3|73246.3|697
1743640200000|2025-04-03 00:30:00|73270.9|73258.9|73204.7|73192.7|73270.9|73258.9|73195.2|73183.2|742
1743640500000|2025-04-03 00:35:00|73206|73194|73191|73179|73206.7|73194.7|73174.2|73162.2|870
1743640800000|2025-04-03 00:40:00|73190.1|73178.1|73171.8|73159.8|73194.3|73182.3|73157.2|73145.2|861
1743641100000|2025-04-03 00:45:00|73172.2|73160.2|73150|73138|73174.2|73162.2|73131.3|73119.3|795
1743641400000|2025-04-03 00:50:00|73147.2|73141.2|73165.4|73153.4|73169.4|73160.9|73145.6|73135.3|745
1743641700000|2025-04-03 00:55:00|73160.8|73154.8|73173|73161|73178.9|73166.9|73160|73151.3|846
1743642000000|2025-04-03 01:00:00|73173.5|73161.5|73147.6|73135.6|73180.2|73168.2|73139.4|73127.4|799
1743642300000|2025-04-03 01:05:00|73146.9|73134.9|73122.2|73116.2|73151|73142|73117.8|73107.2|731
1743642600000|2025-04-03 01:10:00|73122.7|73116.7|73141.2|73129.2|73142.3|73132.4|73115.6|73103.6|629
1743642900000|2025-04-03 01:15:00|73142.4|73130.4|73192.5|73180.5|73281.1|73259.8|73137.2|73125.2|970
1743643200000|2025-04-03 01:20:00|73192.7|73180.7|73175|73163|73192.9|73180.9|73163.5|73151.5|814
1743643500000|2025-04-03 01:25:00|73175.8|73163.8|73150.7|73138.7|73198.1|73188|73150.4|73138.4|818
1743643800000|2025-04-03 01:30:00|73150|73138|73152.5|73140.5|73152.5|73140.5|73099.3|73087.3|915
1743644100000|2025-04-03 01:35:00|73152.9|73140.9|73165.3|73153.3|73203.7|73191.7|73152.6|73140.6|895
1743644400000|2025-04-03 01:40:00|73165|73153|73200|73188|73216.2|73204.2|73158.2|73146.2|759
1743644700000|2025-04-03 01:45:00|73200.2|73188.2|73177.3|73165.3|73205.6|73193.6|73161.1|73149.1|754
1743645000000|2025-04-03 01:50:00|73177.6|73165.6|73199.6|73187.6|73204.1|73192.1|73171.6|73159.6|810
1743645300000|2025-04-03 01:55:00|73200|73188|73165|73153|73207.5|73195.5|73159.6|73147.6|641
1743645600000|2025-04-03 02:00:00|73165.1|73153.1|73177.8|73165.8|73178.7|73168.9|73149.2|73137.2|585
1743645900000|2025-04-03 02:05:00|73178.1|73166.1|73161.3|73149.3|73179.2|73167.2|73151.6|73139.6|790
1743646200000|2025-04-03 02:10:00|73161.2|73149.2|73161.2|73149.2|73163.5|73152.3|73149.7|73137.7|639
1743646500000|2025-04-03 02:15:00|73160.8|73148.8|73167.2|73161.2|73174.3|73162.3|73154.8|73144.4|518
1743646800000|2025-04-03 02:20:00|73167.6|73161.6|73138.2|73132.2|73174.3|73165.4|73137.9|73127.3|591
1743647100000|2025-04-03 02:25:00|73138.3|73132.3|73137.8|73125.8|73143.3|73134.8|73121.6|73112.1|580
1743647400000|2025-04-03 02:30:00|73137.6|73125.6|73151|73145|73152.2|73145.3|73130.9|73120.7|556
1743647700000|2025-04-03 02:35:00|73151.1|73145.1|73149.1|73137.1|73152.8|73146.7|73137|73128|526
1743648000000|2025-04-03 02:40:00|73149.2|73137.2|73157.2|73145.2|73167.3|73155.3|73143.4|73131.4|488
1743648300000|2025-04-03 02:45:00|73157.1|73145.1|73164.3|73158.3|73169.3|73163.3|73147.4|73138.6|502
1743648600000|2025-04-03 02:50:00|73164.6|73158.6|73156.2|73150.2|73167.8|73161.8|73152.3|73142|471
1743648900000|2025-04-03 02:55:00|73156.6|73150.6|73111.4|73105.4|73158.6|73152.2|73111.4|73105.4|519
1743649200000|2025-04-03 03:00:00|73111.6|73105.6|73099|73093|73112.1|73106.1|73089.7|73081.2|577
1743649500000|2025-04-03 03:05:00|73099.1|73093.1|73101.4|73089.4|73106.1|73100.1|73067|73055.7|648
1743649800000|2025-04-03 03:10:00|73100.6|73088.6|73094.9|73082.9|73108.7|73098|73084.9|73075.5|638
1743650100000|2025-04-03 03:15:00|73095.1|73083.1|73086.7|73080.7|73098.1|73091|73065.8|73059.8|547
1743650400000|2025-04-03 03:20:00|73086.5|73080.5|73088.7|73082.7|73105.5|73099.5|73077.2|73067.2|601
1743650700000|2025-04-03 03:25:00|73088.2|73082.2|73085.4|73079.4|73093.4|73087.4|73074.5|73065.8|527
1743651000000|2025-04-03 03:30:00|73085.7|73079.7|73083.3|73077.3|73094.1|73085.9|73073.9|73064.6|518
1743651300000|2025-04-03 03:35:00|73083.4|73077.4|73054.7|73048.7|73085.3|73079.3|73050.1|73041.8|514
1743651600000|2025-04-03 03:40:00|73053.7|73047.7|73068.3|73056.3|73070.3|73061.6|73045.1|73038.1|499
1743651900000|2025-04-03 03:45:00|73065.8|73059.8|73061.8|73055.8|73079.2|73072.8|73057.4|73050.2|439
1743652200000|2025-04-03 03:50:00|73061.7|73055.7|73068.6|73056.6|73070.1|73060.7|73055.1|73046.2|452
1743652500000|2025-04-03 03:55:00|73065.4|73059.4|73086.5|73080.5|73094.3|73088.3|73065.3|73057.1|478
1743652800000|2025-04-03 04:00:00|73086.4|73080.4|73083|73077|73093|73086.8|73079.5|73072.8|419
1743653100000|2025-04-03 04:05:00|73082.8|73076.8|73094.3|73088.3|73096.4|73090.4|73079.3|73072.3|322
1743653400000|2025-04-03 04:10:00|73094.4|73088.4|73094.5|73088.5|73104.1|73098.1|73091.9|73085.9|475
1743653700000|2025-04-03 04:15:00|73094.4|73088.4|73104.6|73098.6|73107.3|73098.6|73092.6|73086.6|322
1743654000000|2025-04-03 04:20:00|73107.4|73095.4|73108.4|73102.4|73114|73108|73104.4|73094.9|322
1743654300000|2025-04-03 04:25:00|73108.5|73102.5|73118.2|73112.2|73122.3|73116.3|73106.3|73100.3|346
1743654600000|2025-04-03 04:30:00|73118.3|73112.3|73121.4|73115.4|73125.3|73119.3|73113.4|73107.4|416
1743654900000|2025-04-03 04:35:00|73121.2|73115.2|73136.2|73130.2|73143.8|73137.8|73120.2|73114.2|393
1743655200000|2025-04-03 04:40:00|73136.3|73130.3|73137.7|73131.7|73139.8|73133.8|73131.2|73121.9|300
1743655500000|2025-04-03 04:45:00|73137.6|73131.6|73136.5|73130.5|73146|73137.9|73134.2|73127.1|332
1743655800000|2025-04-03 04:50:00|73136.3|73130.3|73135.5|73123.5|73139.3|73132.7|73129.3|73123.2|303
1743656100000|2025-04-03 04:55:00|73135.1|73123.1|73145.6|73133.6|73150|73139.7|73135.1|73123.1|482
1743656400000|2025-04-03 05:00:00|73145|73133|73118.2|73112.2|73146.5|73134.5|73113.7|73107.7|530
1743656700000|2025-04-03 05:05:00|73116|73110|73119.9|73107.9|73124.3|73116.1|73114.7|73106.6|424
1743657000000|2025-04-03 05:10:00|73119.8|73107.8|73117|73111|73128.8|73117.9|73113.7|73103.6|383
1743657300000|2025-04-03 05:15:00|73115.9|73109.9|73109.1|73103.1|73121.3|73111.4|73106.7|73099|468
1743657600000|2025-04-03 05:20:00|73108.8|73102.8|73113|73107|73116.3|73110.3|73098.1|73091.1|444
1743657900000|2025-04-03 05:25:00|73113.1|73107.1|73082.8|73070.8|73113.6|73107.5|73078.4|73066.4|660
1743658200000|2025-04-03 05:30:00|73082.3|73070.3|73075.3|73069.3|73096.8|73084.8|73061.1|73055.1|697
1743658500000|2025-04-03 05:35:00|73075.1|73069.1|73070.1|73064.1|73087.5|73079.4|73064.7|73058.7|621
1743658800000|2025-04-03 05:40:00|73070.2|73064.2|73069.5|73063.5|73077.6|73071.6|73060.5|73052|543
1743659100000|2025-04-03 05:45:00|73069.6|73063.6|73066.7|73054.7|73088.4|73077.6|73059.3|73053.2|646
1743659400000|2025-04-03 05:50:00|73067.4|73055.4|73076.1|73064.1|73087.1|73075.1|73060|73048|661
1743659700000|2025-04-03 05:55:00|73076.8|73064.8|73101|73095|73110.7|73103.9|73076.3|73064.3|848
1743660000000|2025-04-03 06:00:00|73100.9|73094.9|73084.5|73078.5|73106.6|73100.6|73073.9|73066.3|687
1743660300000|2025-04-03 06:05:00|73084.3|73078.3|73087.1|73081.1|73099.8|73091.7|73069.5|73063.5|678
1743660600000|2025-04-03 06:10:00|73087|73081|73099.4|73093.4|73103.6|73097.6|73082.2|73076.2|590
1743660900000|2025-04-03 06:15:00|73098.8|73092.8|73125|73119|73128.7|73119|73094|73084.6|710
1743661200000|2025-04-03 06:20:00|73125.1|73119.1|73125|73119|73137.2|73130.1|73121.3|73115.3|739
1743661500000|2025-04-03 06:25:00|73125.1|73119.1|73114.9|73102.9|73125.1|73119.1|73108|73102|601
1743661800000|2025-04-03 06:30:00|73114.7|73102.7|73095.5|73083.5|73125.8|73119.8|73089.3|73081.6|755
1743662100000|2025-04-03 06:35:00|73095.7|73083.7|73079.5|73073.5|73095.7|73089.7|73076.5|73067.3|845
1743662400000|2025-04-03 06:40:00|73079.9|73073.9|73099.5|73087.5|73104.9|73098.3|73078.9|73072.8|748
1743662700000|2025-04-03 06:45:00|73099.6|73087.6|73089.9|73083.9|73121.3|73110.9|73089.4|73083.4|816
1743663000000|2025-04-03 06:50:00|73090.2|73084.2|73112.8|73106.8|73113.2|73107.2|73086|73080|610
1743663300000|2025-04-03 06:55:00|73112.9|73106.9|73097.1|73091.1|73113.9|73107.9|73092|73083|588
1743663600000|2025-04-03 07:00:00|73097.2|73091.2|73103.2|73097.2|73105.4|73099.4|73093.3|73083.9|611
1743663900000|2025-04-03 07:05:00|73103.4|73097.4|73131.5|73125.5|73146|73140|73102.9|73096.9|715
1743664200000|2025-04-03 07:10:00|73131.6|73125.6|73140.3|73134.3|73156.3|73148.4|73127.1|73121.1|652
1743664500000|2025-04-03 07:15:00|73140.7|73134.7|73152.2|73140.2|73153|73144.7|73137.8|73127.1|609
1743664800000|2025-04-03 07:20:00|73152.5|73140.5|73189.7|73183.7|73190.2|73184.2|73150.1|73140.5|827
1743665100000|2025-04-03 07:25:00|73189.8|73183.8|73189.7|73177.7|73199.8|73193.8|73179.1|73171.1|705
1743665400000|2025-04-03 07:30:00|73186.2|73180.2|73174.5|73168.5|73191.3|73185.3|73174.1|73168.1|619
1743665700000|2025-04-03 07:35:00|73174.6|73168.6|73177.1|73171.1|73186.3|73180.3|73166.3|73158.3|654
1743666000000|2025-04-03 07:40:00|73175.4|73169.4|73173.5|73167.5|73181|73175|73159.6|73153.6|584
1743666300000|2025-04-03 07:45:00|73172.6|73166.6|73179.9|73173.9|73186.5|73178.8|73169.2|73162.2|460
1743666600000|2025-04-03 07:50:00|73179.1|73173.1|73181.2|73175.2|73183.3|73176.8|73174.4|73166.6|491
1743666900000|2025-04-03 07:55:00|73181.7|73175.7|73177.4|73171.4|73191.4|73184.3|73175.9|73168|633
1743667200000|2025-04-03 08:00:00|73177.3|73171.3|73176.8|73170.8|73180.7|73172.7|73163.4|73154.7|631
1743667500000|2025-04-03 08:05:00|73177.6|73171.6|73192.9|73180.9|73193.3|73183.5|73166.9|73159|504
1743667800000|2025-04-03 08:10:00|73193|73181|73199|73193|73200|73194|73188.4|73180.9|490
1743668100000|2025-04-03 08:15:00|73198.9|73192.9|73192.8|73180.8|73200.8|73194.8|73182.8|73172.1|480
1743668400000|2025-04-03 08:20:00|73193|73181|73181.5|73175.5|73194.9|73184.5|73175|73169|585
1743668700000|2025-04-03 08:25:00|73181.6|73175.6|73197.7|73191.7|73202|73196|73179.7|73173.7|503
1743669000000|2025-04-03 08:30:00|73197.9|73191.9|73199.6|73193.6|73210.8|73204.8|73182.7|73176.7|499
1743669300000|2025-04-03 08:35:00|73199.3|73193.3|73178.6|73172.6|73203|73194.6|73176|73169.2|535
1743669600000|2025-04-03 08:40:00|73178.2|73172.2|73172.3|73160.3|73184.5|73175.5|73169.8|73158.9|595
1743669900000|2025-04-03 08:45:00|73172.5|73160.5|73149.1|73137.1|73172.9|73160.9|73143.7|73136.7|604
1743670200000|2025-04-03 08:50:00|73143|73137|73139.6|73133.6|73155.7|73144.9|73138|73132|555
1743670500000|2025-04-03 08:55:00|73139.4|73133.4|73163.8|73157.8|73171.7|73162|73134.3|73126.4|546
1743670800000|2025-04-03 09:00:00|73164|73158|73168.2|73162.2|73192.8|73181|73157.3|73150.1|610
1743671100000|2025-04-03 09:05:00|73168.6|73162.6|73146.5|73140.5|73172.8|73166.8|73143.7|73137.7|562
1743671400000|2025-04-03 09:10:00|73145.8|73139.8|73152.6|73146.6|73152.7|73146.7|73129.6|73121.4|717
1743671700000|2025-04-03 09:15:00|73152.7|73146.7|73144.1|73132.1|73161|73151.4|73132.6|73126.6|627
1743672000000|2025-04-03 09:20:00|73144|73132|73157.2|73145.2|73160.9|73150.1|73136|73125.5|571
1743672300000|2025-04-03 09:25:00|73158|73146|73136.9|73124.9|73163.4|73155.2|73133.9|73123.4|565
1743672600000|2025-04-03 09:30:00|73136|73124|73133.8|73127.8|73163.3|73152.7|73131|73123.5|632
1743672900000|2025-04-03 09:35:00|73134|73128|73160.4|73148.4|73162|73154.2|73133.3|73124.6|617
1743673200000|2025-04-03 09:40:00|73160.3|73148.3|73145.3|73139.3|73160.3|73148.3|73134.2|73126.2|521
1743673500000|2025-04-03 09:45:00|73145.4|73139.4|73113.7|73107.7|73151.1|73145.1|73111.4|73105.4|543
1743673800000|2025-04-03 09:50:00|73114.2|73108.2|73105.1|73099.1|73118.1|73109.3|73098.5|73089.7|639
1743674100000|2025-04-03 09:55:00|73104.9|73098.9|73128.7|73122.7|73138.4|73132.4|73100.4|73094.4|559
1743674400000|2025-04-03 10:00:00|73128.4|73122.4|73071.3|73065.3|73139.7|73133.7|73069.9|73061.6|634
1743674700000|2025-04-03 10:05:00|73070|73064|73066.5|73054.5|73071.6|73065.6|73012.4|73000.4|803
1743675000000|2025-04-03 10:10:00|73065.4|73053.4|73024|73012|73077.5|73065.5|72990.2|72980|918
1743675300000|2025-04-03 10:15:00|73023.8|73011.8|73034.3|73028.3|73054.2|73042.7|72999.3|72987.3|967
1743675600000|2025-04-03 10:20:00|73035.4|73029.4|73051.3|73039.3|73054.7|73042.7|73004.4|72998.4|899
1743675900000|2025-04-03 10:25:00|73051.4|73039.4|73048.5|73042.5|73074|73065.9|73043.4|73035.2|740
1743676200000|2025-04-03 10:30:00|73047.9|73041.9|73069.9|73063.9|73072.9|73063.9|73037.2|73030.7|737
1743676500000|2025-04-03 10:35:00|73069.6|73063.6|73061.5|73049.5|73074|73065.3|73060.2|73048.2|619
1743676800000|2025-04-03 10:40:00|73060.7|73048.7|73036.1|73024.1|73075.8|73066.9|73032.4|73022.5|689
1743677100000|2025-04-03 10:45:00|73036.5|73024.5|73002.7|72990.7|73039|73029.8|72997.7|72989.3|733
1743677400000|2025-04-03 10:50:00|73002.5|72990.5|73032.3|73026.3|73036.5|73026.7|72996.3|72984.3|701
1743677700000|2025-04-03 10:55:00|73031.6|73025.6|73075.4|73069.4|73080.9|73074.2|73031.6|73025.6|720
1743678000000|2025-04-03 11:00:00|73073.8|73067.8|73095.5|73089.5|73097.1|73089.5|73065.2|73056.7|597
1743678300000|2025-04-03 11:05:00|73095.8|73089.8|73083.1|73077.1|73109.2|73101|73083.1|73077.1|577
1743678600000|2025-04-03 11:10:00|73082.9|73076.9|73084|73078|73089.4|73083.4|73074.9|73064.4|527
1743678900000|2025-04-03 11:15:00|73083.8|73077.8|73108.3|73102.3|73110|73104|73077.4|73071.4|643
1743679200000|2025-04-03 11:20:00|73107.7|73101.7|73098.4|73092.4|73108.6|73102.6|73089.1|73083.1|478
1743679500000|2025-04-03 11:25:00|73101.6|73089.6|73100.8|73094.8|73109.2|73103.2|73090.1|73084.1|356
1743679800000|2025-04-03 11:30:00|73100.6|73094.6|73049|73037|73100.6|73094.6|73043.3|73034.4|504
1743680100000|2025-04-03 11:35:00|73048.7|73036.7|73038.4|73032.4|73052.3|73042.1|73028.5|73022.5|652
1743680400000|2025-04-03 11:40:00|73038.6|73032.6|73035.1|73023.1|73065.9|73055.1|73033.3|73021.3|659
1743680700000|2025-04-03 11:45:00|73035|73023|73028.5|73022.5|73040.8|73031.5|73024.6|73014.3|657
1743681000000|2025-04-03 11:50:00|73028.4|73022.4|72996.8|72990.8|73037.7|73028.6|72996.3|72988.3|659
1743681300000|2025-04-03 11:55:00|72997.9|72991.9|73072.3|73066.3|73072.7|73066.7|72997.9|72991.9|764
1743681600000|2025-04-03 12:00:00|73072.4|73066.4|73072.3|73060.3|73093.3|73087.3|73065|73055.3|646
1743681900000|2025-04-03 12:05:00|73072.5|73060.5|73048.1|73036.1|73075.2|73066.3|73045.7|73033.7|752
1743682200000|2025-04-03 12:10:00|73048|73036|73039|73033|73070.8|73062.2|73038.2|73030.5|771
1743682500000|2025-04-03 12:15:00|73038.3|73032.3|73065.3|73053.3|73080.3|73068.3|73036.4|73030.4|717
1743682800000|2025-04-03 12:20:00|73065.6|73053.6|73083|73077|73083|73077|73058.2|73049.8|693
1743683100000|2025-04-03 12:25:00|73082.3|73076.3|73084|73072|73099.2|73087.2|73081.4|73071.1|534
1743683400000|2025-04-03 12:30:00|73083.9|73071.9|73058.3|73052.3|73115.4|73103.4|73052.4|73044.3|786
1743683700000|2025-04-03 12:35:00|73058.9|73052.9|73096.5|73084.5|73106.9|73098.7|73041.3|73030.4|849
1743684000000|2025-04-03 12:40:00|73095.8|73083.8|73075.6|73063.6|73107.8|73095.8|73070.7|73058.7|728
1743684300000|2025-04-03 12:45:00|73075.5|73063.5|73032.9|73020.9|73087.8|73075.8|73028.1|73016.1|807
1743684600000|2025-04-03 12:50:00|73034.1|73022.1|72919.1|72907.1|73055.3|73043.3|72910.3|72898.3|932
1743684900000|2025-04-03 12:55:00|72919.3|72907.3|72995|72983|72995|72983|72908.3|72896.3|888
1743685200000|2025-04-03 13:00:00|72995.8|72983.8|73034|73022|73049.6|73037.6|72995.8|72983.8|763
1743685500000|2025-04-03 13:05:00|73033.7|73021.7|72986.3|72974.3|73033.7|73021.7|72978.9|72966.9|869
1743685800000|2025-04-03 13:10:00|72985.5|72973.5|72967.7|72955.7|73000.1|72988.1|72965.8|72953.8|771
1743686100000|2025-04-03 13:15:00|72967.8|72955.8|72897.4|72885.4|72968.9|72956.9|72893.1|72884.5|796
1743686400000|2025-04-03 13:20:00|72895.2|72889.2|72898.2|72886.2|72904.3|72893.5|72859.9|72851.6|817
1743686700000|2025-04-03 13:25:00|72898.4|72886.4|72953|72941|72953.1|72942.4|72897.2|72885.2|873
1743687000000|2025-04-03 13:30:00|72955|72943|72948.7|72936.7|72976.2|72964.2|72938.3|72926.3|875
1743687300000|2025-04-03 13:35:00|72948.6|72936.6|72954.7|72942.7|72971.5|72959.5|72945.7|72933.7|812
1743687600000|2025-04-03 13:40:00|72954.2|72942.2|72962.7|72950.7|72966|72954|72924.8|72912.8|581
1743687900000|2025-04-03 13:45:00|72963.2|72951.2|72934.4|72922.4|72972.6|72960.7|72933.7|72921.7|714
1743688200000|2025-04-03 13:50:00|72933.2|72921.2|72970.5|72964.5|72973.8|72965.3|72931.4|72919.4|705
1743688500000|2025-04-03 13:55:00|72970.4|72964.4|72994.8|72948.3|73000.5|72988.5|72970.4|72948.1|583
1743688800000|2025-04-03 14:00:00|72992.7|72948.6|72945.2|72933.2|72992.7|72954|72926.9|72914.9|937
1743689100000|2025-04-03 14:05:00|72945.3|72933.3|72895.9|72883.9|72948.9|72936.9|72870.2|72858.2|882
1743689400000|2025-04-03 14:10:00|72896.3|72884.3|72904.4|72898.4|72918.5|72908.3|72885.3|72876.1|778
1743689700000|2025-04-03 14:15:00|72904.3|72898.3|72881.4|72869.4|72918.5|72909|72871.9|72862.6|846
1743690000000|2025-04-03 14:20:00|72879.6|72867.6|72882.8|72870.8|72883.1|72875.4|72851|72845|670
1743690300000|2025-04-03 14:25:00|72882.7|72870.7|72905.8|72893.8|72913.1|72906.1|72878.2|72869|835
1743690600000|2025-04-03 14:30:00|72904.1|72892.1|72871.4|72859.4|72916.2|72906.4|72859.1|72847.1|802
1743690900000|2025-04-03 14:35:00|72871.3|72859.3|72844.1|72832.1|72871.3|72859.6|72822.5|72810.5|748
1743691200000|2025-04-03 14:40:00|72844.2|72832.2|72823.5|72811.5|72855.8|72847.1|72818.4|72806.4|693
1743691500000|2025-04-03 14:45:00|72820.8|72814.8|72814.9|72802.9|72840.4|72828.4|72811.5|72802.7|752
1743691800000|2025-04-03 14:50:00|72815.4|72803.4|72768.3|72756.3|72826.9|72816.7|72751.1|72739.5|805
1743692100000|2025-04-03 14:55:00|72766.6|72754.6|72803.6|72797.6|72803.8|72797.8|72766.6|72754.6|794
1743692400000|2025-04-03 15:00:00|72803.4|72797.4|72821.7|72815.7|72823.7|72815.7|72798.6|72788|744
1743692700000|2025-04-03 15:05:00|72825.7|72813.7|72828.4|72816.4|72846.6|72834.6|72817.4|72807.4|679
1743693000000|2025-04-03 15:10:00|72828.3|72816.3|72865.1|72859.1|72871.5|72865.5|72828.3|72816.3|666
1743693300000|2025-04-03 15:15:00|72865.5|72853.5|72876.9|72870.9|72882.8|72875.4|72858.3|72849.3|656
1743693600000|2025-04-03 15:20:00|72876.8|72870.8|72874.2|72868.2|72895.3|72883.3|72871.7|72863.9|709
1743693900000|2025-04-03 15:25:00|72874|72868|72877.7|72871.7|72897.5|72888.5|72874|72868|693
1743694200000|2025-04-03 15:30:00|72876.7|72870.7|72877.6|72865.6|72877.6|72870.7|72846.1|72837.5|718
1743694500000|2025-04-03 15:35:00|72874.1|72868.1|72899.3|72887.3|72906.9|72896.3|72864.4|72852.4|804
1743694800000|2025-04-03 15:40:00|72898.9|72886.9|72906.4|72900.4|72907.3|72900.5|72888.1|72882.1|700
1743695100000|2025-04-03 15:45:00|72905.6|72899.6|72908.6|72896.6|72922.1|72914|72891.7|72883.9|749
1743695400000|2025-04-03 15:50:00|72911.4|72899.4|72891.3|72879.3|72916.5|72907.7|72879.3|72867.3|767
1743695700000|2025-04-03 15:55:00|72891.5|72879.5|72895.9|72883.9|72897.8|72885.8|72881.2|72869.2|687
1743696000000|2025-04-03 16:00:00|72895|72883|72876.1|72864.1|72898.8|72890.8|72875|72863|796
1743696300000|2025-04-03 16:05:00|72876.2|72864.2|72883.1|72871.1|72898.2|72886.2|72869.9|72859.9|620
1743696600000|2025-04-03 16:10:00|72882.9|72870.9|72869.5|72857.5|72898.2|72886.2|72868.6|72856.6|589
1743696900000|2025-04-03 16:15:00|72869.1|72857.1|72870|72858|72878.6|72869.1|72863.2|72852.6|553
1743697200000|2025-04-03 16:20:00|72869.9|72857.9|72892.7|72886.7|72897|72887.7|72869.8|72857.8|433
1743697500000|2025-04-03 16:25:00|72890.3|72884.3|72892.1|72880.1|72896.7|72885.7|72883|72871.7|400
1743697800000|2025-04-03 16:30:00|72892.4|72880.4|72887.6|72875.6|72902.4|72892.3|72887.4|72875.4|464
1743698100000|2025-04-03 16:35:00|72887.8|72875.8|72879.8|72873.8|72894.4|72886.3|72873.6|72862.8|423
1743698400000|2025-04-03 16:40:00|72877.9|72871.9|72875.2|72863.2|72890|72878|72874.1|72862.1|443
1743698700000|2025-04-03 16:45:00|72875.9|72863.9|72880|72868|72890.2|72878.2|72872.8|72860.8|517
1743699000000|2025-04-03 16:50:00|72879.8|72867.8|72877.6|72865.6|72880.8|72869.3|72869.8|72859|452
1743699300000|2025-04-03 16:55:00|72876.9|72864.9|72879.4|72867.4|72879.4|72868.9|72866.9|72854.9|524
1743699600000|2025-04-03 17:00:00|72880.4|72868.4|72894.6|72888.6|72895.7|72889|72877.2|72868.4|525
1743699900000|2025-04-03 17:05:00|72894.9|72888.9|72894.2|72888.2|72899.2|72890.7|72885.4|72877|367
1743700200000|2025-04-03 17:10:00|72894.1|72888.1|72896|72884|72903.7|72895|72892.7|72880.7|373
1743700500000|2025-04-03 17:15:00|72895.9|72883.9|72876.3|72864.3|72897.3|72885.3|72873.5|72861.5|307
1743700800000|2025-04-03 17:20:00|72876.6|72864.6|72895.9|72883.9|72895.9|72887.1|72876.6|72864.6|357
1743701100000|2025-04-03 17:25:00|72895.8|72883.8|72894.8|72888.8|72900.2|72891.2|72891.4|72879.4|364
1743701400000|2025-04-03 17:30:00|72894.6|72888.6|72867.6|72855.6|72895.6|72889.6|72862.1|72851.6|519
1743701700000|2025-04-03 17:35:00|72867.5|72855.5|72865.1|72853.1|72874.1|72864.8|72862.6|72850.6|440
1743702000000|2025-04-03 17:40:00|72864.9|72852.9|72868.9|72856.9|72869.4|72857.4|72861.7|72849.7|353
1743702300000|2025-04-03 17:45:00|72871.5|72859.5|72849.5|72843.5|72878.8|72866.8|72847.4|72841.4|439
1743702600000|2025-04-03 17:50:00|72849.3|72843.3|72826.7|72820.7|72849.3|72843.3|72823.3|72817.3|361
1743702900000|2025-04-03 17:55:00|72826.8|72820.8|72830.1|72824.1|72832.3|72824.4|72822.7|72811.7|370
1743703200000|2025-04-03 18:00:00|72830.3|72824.3|72837.3|72831.3|72842.7|72834.6|72830.1|72819.3|462
1743703500000|2025-04-03 18:05:00|72837.5|72831.5|72839.3|72827.3|72840.6|72834.6|72834.2|72825.6|225
1743703800000|2025-04-03 18:10:00|72839.9|72827.9|72833.2|72827.2|72840.6|72831.3|72832.4|72822.6|244
1743704100000|2025-04-03 18:15:00|72833|72827|72811|72799|72833|72827|72805.8|72797.5|360
1743704400000|2025-04-03 18:20:00|72810.4|72798.4|72812.1|72806.1|72816.7|72808.2|72796.9|72790.9|478
1743704700000|2025-04-03 18:25:00|72812.2|72806.2|72817.6|72811.6|72820.7|72814.7|72808.8|72799.7|365
1743705000000|2025-04-03 18:30:00|72816.9|72810.9|72783.1|72771.1|72822.4|72813.2|72782.2|72770.2|425
1743705300000|2025-04-03 18:35:00|72783.3|72771.3|72796|72784|72798.7|72787.1|72783.3|72771.3|289
1743705600000|2025-04-03 18:40:00|72795.8|72783.8|72798.8|72792.8|72801.9|72793.7|72785.4|72776.7|278
1743705900000|2025-04-03 18:45:00|72798.7|72792.7|72798.5|72786.5|72799.2|72793.1|72794.3|72785.6|216
1743706200000|2025-04-03 18:50:00|72797.8|72785.8|72795.4|72789.4|72801.3|72792.4|72793.1|72785.3|224
1743706500000|2025-04-03 18:55:00|72795.3|72789.3|72791.4|72785.4|72800.9|72791|72789.5|72780.7|290
1743706800000|2025-04-03 19:00:00|72791.9|72785.9|72791.6|72779.6|72798.1|72792.1|72787.8|72778.7|355
1743707100000|2025-04-03 19:05:00|72791.9|72779.9|72789.1|72783.1|72795.1|72786.4|72788.1|72779.9|188
1743707400000|2025-04-03 19:10:00|72789.2|72783.2|72794.2|72782.2|72796.2|72784.8|72787.7|72775.7|204
1743707700000|2025-04-03 19:15:00|72794.1|72782.1|72794.7|72782.7|72796.1|72786.3|72790.9|72781.4|203
1743708000000|2025-04-03 19:20:00|72795|72783|72814.7|72802.7|72815.7|72803.7|72794.3|72782.3|264
1743708300000|2025-04-03 19:25:00|72815.8|72803.8|72831.9|72819.9|72832.7|72825.1|72811.6|72802.2|243
1743708600000|2025-04-03 19:30:00|72832|72820|72838.2|72826.2|72840.2|72831.6|72832|72820|212
1743708900000|2025-04-03 19:35:00|72838.3|72826.3|72836.5|72830.5|72852.8|72840.8|72834.9|72826.2|280
1743709200000|2025-04-03 19:40:00|72836|72830|72839.9|72827.9|72841.9|72832.4|72833.3|72825.1|148
1743709500000|2025-04-03 19:45:00|72839.6|72827.6|72842.7|72830.7|72844.8|72832.8|72833.8|72821.8|193
1743709800000|2025-04-03 19:50:00|72842.1|72830.1|72845.6|72833.6|72845.6|72833.6|72836.7|72824.7|289
1743710100000|2025-04-03 19:55:00|72845.5|72833.5|72846.1|72834.1|72850.2|72838.2|72845.4|72833.4|306
1743710400000|2025-04-03 20:00:00|72841.2|72829.2|72852.5|72840.5|72853|72841|72838.4|72829.2|238
1743710700000|2025-04-03 20:05:00|72852.7|72840.7|72854|72842|72860.7|72848.7|72848.6|72836.6|148
1743711000000|2025-04-03 20:10:00|72854.2|72842.2|72854.4|72842.4|72854.7|72842.7|72850|72838|148
1743711300000|2025-04-03 20:15:00|72854.5|72842.5|72850.7|72838.7|72856.1|72844.1|72845.5|72833.5|136
1743711600000|2025-04-03 20:20:00|72850.5|72838.5|72856.1|72844.1|72862.3|72850.3|72850.5|72838.5|156
1743711900000|2025-04-03 20:25:00|72855.8|72843.8|72857.5|72845.5|72858.1|72846.1|72854.1|72842.1|173
1743712200000|2025-04-03 20:30:00|72857.4|72845.4|72832.3|72820.3|72857.4|72845.4|72832.3|72820.3|167
1743712500000|2025-04-03 20:35:00|72832.1|72820.1|72812.3|72800.3|72832.4|72820.4|72809.8|72797.8|162
1743712800000|2025-04-03 20:40:00|72812.2|72800.2|72798.4|72786.4|72812.2|72800.2|72796.5|72784.5|190
1743713100000|2025-04-03 20:45:00|72797.4|72785.4|72799.6|72787.6|72800.7|72788.7|72796|72784|388
1743713400000|2025-04-03 20:50:00|72799.3|72787.3|72807.8|72795.8|72812.3|72800.3|72798.7|72786.7|336
1743713700000|2025-04-03 20:55:00|72807.9|72795.9|72848|72764|72848|72810.4|72805.7|72764|772
1743714000000|2025-04-03 21:00:00|72848.4|72763.2|72854|72756.1|72860.6|72763.7|72848.4|72756.1|31
1743714300000|2025-04-03 21:05:00|72853.9|72755.9|72853.8|72756.2|72857.3|72759.1|72853.6|72755.9|40
1743714600000|2025-04-03 21:10:00|72853.7|72756.5|72855.3|72754.6|72855.3|72758|72844.9|72751.5|54
1743714900000|2025-04-03 21:15:00|72855|72754.4|72855.2|72754.6|72855.2|72754.6|72854.8|72754|33
1743715200000|2025-04-03 21:20:00|72855.1|72754.5|72855|72754.4|72855.1|72754.5|72854.8|72754.1|32
1743715500000|2025-04-03 21:25:00|72855.1|72754.3|72853.3|72756.7|72855.1|72757.4|72853.2|72753.8|67
1743715800000|2025-04-03 21:30:00|72853.4|72754.6|72853.1|72752|72857.3|72760.6|72851.9|72752|125
1743716100000|2025-04-03 21:35:00|72853|72752.3|72849.8|72764.4|72857|72766.5|72849.8|72752.3|187
1743716400000|2025-04-03 21:40:00|72851.9|72763.5|72850.5|72763.1|72852.4|72767.4|72849.4|72759.4|94
1743716700000|2025-04-03 21:45:00|72850.6|72763.2|72850.4|72763.7|72852.5|72763.7|72849.6|72758.2|62
1743717000000|2025-04-03 21:50:00|72850.7|72763.4|72850.9|72761.3|72853.1|72764|72849.6|72758.6|65
1743717300000|2025-04-03 21:55:00|72850.8|72761.4|72854.8|72762.7|72866.8|72767.3|72850.6|72755.2|122
1743717600000|2025-04-03 22:00:00|72854.9|72759|72845.8|72759|72856.4|72765.2|72836.3|72749.8|207
1743717900000|2025-04-03 22:05:00|72845.6|72759.4|72844.2|72761.8|72846.3|72764.1|72835.5|72757|158
1743718200000|2025-04-03 22:10:00|72843.9|72762.1|72843.3|72767.7|72850.3|72772.3|72835.7|72759.2|190
1743718500000|2025-04-03 22:15:00|72838.2|72772.4|72839.7|72772.6|72839.8|72778.7|72827.4|72768.6|188
1743718800000|2025-04-03 22:20:00|72839.6|72774.7|72832.1|72777.7|72840.4|72780.4|72824.8|72770.6|164
1743719100000|2025-04-03 22:25:00|72831.8|72777.5|72831.7|72772.3|72835.1|72780.6|72822.2|72768.7|121
1743719400000|2025-04-03 22:30:00|72831.6|72772.2|72818.3|72768.2|72835.7|72780.1|72818|72768.1|161
1743719700000|2025-04-03 22:35:00|72817.9|72768|72820.8|72781|72834.5|72783.3|72802.7|72761.8|214
1743720000000|2025-04-03 22:40:00|72820.7|72780.9|72827.9|72773.6|72841.8|72788.4|72818.7|72772.7|186
1743720300000|2025-04-03 22:45:00|72828.3|72774|72827.3|72773.3|72842.1|72791|72816.4|72773.1|235
1743720600000|2025-04-03 22:50:00|72828|72773.9|72828.6|72777|72836.4|72781.6|72813.1|72770.3|170
1743720900000|2025-04-03 22:55:00|72828.9|72777.3|72796.1|72758.5|72832.9|72782.3|72793.6|72756.7|193
1743721200000|2025-04-03 23:00:00|72796.2|72760.2|72816.2|72768|72827.5|72771.3|72782.9|72752.9|233
1743721500000|2025-04-03 23:05:00|72815.9|72766.7|72842|72781.8|72848.4|72792.7|72813.4|72766.7|188
1743721800000|2025-04-03 23:10:00|72841.8|72781.6|72837.1|72782|72849.2|72785.7|72828.7|72777.5|134
1743722100000|2025-04-03 23:15:00|72837|72780.4|72835.6|72798.7|72857.9|72804.7|72811.6|72779.5|138
1743722400000|2025-04-03 23:20:00|72834.6|72798.8|72852|72802|72857.9|72811.4|72823.1|72793.8|113
1743722700000|2025-04-03 23:25:00|72848.3|72799.9|72847.2|72799.7|72865.7|72817.4|72845.1|72794.6|164
1743723000000|2025-04-03 23:30:00|72846.7|72800|72804.1|72769.9|72848.8|72805.5|72804.1|72759.2|323
1743723300000|2025-04-03 23:35:00|72806.5|72766.5|72786.9|72774.9|72807.7|72778.6|72785.6|72761.6|80
1743723600000|2025-04-03 23:40:00|72786.7|72774.7|72804.6|72765.3|72805.7|72774.7|72777.8|72763.9|93
1743723900000|2025-04-03 23:45:00|72804.7|72764.9|72782.8|72770.8|72806.4|72783|72776.5|72763.4|232
1743724200000|2025-04-03 23:50:00|72782.4|72770.4|72763.2|72751.2|72782.5|72770.5|72756.2|72744.2|264
1743724500000|2025-04-03 23:55:00|72763.1|72751.1|72762.1|72750.1|72779|72767|72758|72746|454
1743724800000|2025-04-04 00:00:00|72762.5|72750.5|72788.5|72776.5|72797|72785|72752.8|72740.8|760
1743725100000|2025-04-04 00:05:00|72788.3|72776.3|72800.2|72788.2|72809.7|72797.7|72773.7|72761.7|600
1743725400000|2025-04-04 00:10:00|72801.4|72789.4|72821.1|72809.1|72825.1|72813.1|72798.8|72786.8|763
1743725700000|2025-04-04 00:15:00|72821.6|72809.6|72839.3|72827.3|72842|72830|72809.6|72797.6|545
1743726000000|2025-04-04 00:20:00|72839.4|72827.4|72803.6|72791.6|72840.6|72828.6|72803.5|72791.5|615
1743726300000|2025-04-04 00:25:00|72803.2|72791.2|72796.5|72784.5|72808.7|72796.7|72794.6|72782.6|620
1743726600000|2025-04-04 00:30:00|72795.2|72783.2|72768.1|72756.1|72800.6|72788.6|72767.6|72755.6|537
1743726900000|2025-04-04 00:35:00|72768.2|72756.2|72739.7|72727.7|72782.3|72770.3|72738.6|72726.6|347
1743727200000|2025-04-04 00:40:00|72739.6|72727.6|72653.3|72641.3|72739.6|72727.6|72649.2|72637.2|615
1743727500000|2025-04-04 00:45:00|72653.6|72641.6|72697.2|72685.2|72706.4|72694.4|72642|72630|512
1743727800000|2025-04-04 00:50:00|72697.1|72685.1|72709.8|72697.8|72717.9|72705.9|72689.8|72677.8|467
1743728100000|2025-04-04 00:55:00|72711.6|72699.6|72715.6|72703.6|72717.5|72705.5|72694.2|72682.2|445
1743728400000|2025-04-04 01:00:00|72715.7|72703.7|72712|72700|72732|72720|72710.4|72698.4|526
1743728700000|2025-04-04 01:05:00|72711.9|72699.9|72720.3|72708.3|72720.8|72708.8|72691.3|72679.3|590
1743729000000|2025-04-04 01:10:00|72720.4|72708.4|72702.1|72690.1|72725.4|72713.4|72702.1|72690.1|346
1743729300000|2025-04-04 01:15:00|72701.9|72689.9|72671.9|72659.9|72728.8|72716.8|72671.9|72659.9|397
1743729600000|2025-04-04 01:20:00|72671.8|72659.8|72657.6|72651.6|72678.2|72666.2|72655.5|72646|454
1743729900000|2025-04-04 01:25:00|72657.7|72651.7|72665.9|72659.9|72683.2|72674.6|72657.7|72651.7|453
1743730200000|2025-04-04 01:30:00|72665.8|72659.8|72621.5|72615.5|72670|72661.6|72621|72615|569
1743730500000|2025-04-04 01:35:00|72621.6|72615.6|72592.5|72586.5|72628.2|72622.2|72582.1|72576.1|683
1743730800000|2025-04-04 01:40:00|72592.3|72586.3|72580.7|72574.7|72596.9|72590.9|72567.1|72558.3|750
1743731100000|2025-04-04 01:45:00|72582|72576|72610.1|72604.1|72610.1|72604.1|72558.2|72552.2|676
1743731400000|2025-04-04 01:50:00|72610.3|72604.3|72585|72579|72615.8|72609.8|72575.5|72569.5|641
1743731700000|2025-04-04 01:55:00|72585.1|72579.1|72581.9|72575.9|72600.6|72592.3|72572.4|72566.4|763
1743732000000|2025-04-04 02:00:00|72577.8|72571.8|72556.4|72550.4|72590.6|72578.6|72550.2|72542|616
1743732300000|2025-04-04 02:05:00|72556.6|72550.6|72528.4|72516.4|72561.1|72552.1|72528.4|72516.4|593
1743732600000|2025-04-04 02:10:00|72526.4|72514.4|72529.2|72523.2|72548.9|72542.9|72520.1|72512.8|578
1743732900000|2025-04-04 02:15:00|72529.1|72523.1|72552.7|72546.7|72565.3|72557.1|72515.4|72506.9|621
1743733200000|2025-04-04 02:20:00|72552.8|72546.8|72570.6|72564.6|72575.2|72567.8|72548.8|72542.8|580
1743733500000|2025-04-04 02:25:00|72570.9|72564.9|72596.4|72584.4|72619|72607|72568.7|72562.7|627
1743733800000|2025-04-04 02:30:00|72596.6|72584.6|72560.8|72554.8|72604.4|72596.6|72551.7|72542.7|556
1743734100000|2025-04-04 02:35:00|72555.4|72549.4|72526.6|72520.6|72561.5|72552.7|72512.1|72506.1|621
1743734400000|2025-04-04 02:40:00|72526.5|72520.5|72524|72518|72540.8|72533.5|72503.7|72497.7|564
1743734700000|2025-04-04 02:45:00|72523.8|72517.8|72513|72507|72525.8|72517.8|72504.4|72495.3|490
1743735000000|2025-04-04 02:50:00|72513.4|72507.4|72531.8|72525.8|72543.3|72537.3|72513.4|72502.2|499
1743735300000|2025-04-04 02:55:00|72536.6|72530.6|72540.9|72534.9|72550.7|72544.7|72535.4|72529.4|533
1743735600000|2025-04-04 03:00:00|72541|72535|72546.9|72540.9|72565.6|72553.6|72531.8|72525.8|587
1743735900000|2025-04-04 03:05:00|72547.6|72541.6|72552.4|72546.4|72567.5|72560.5|72539.9|72533.9|592
1743736200000|2025-04-04 03:10:00|72552.5|72546.5|72544.4|72538.4|72560.2|72554.2|72541.5|72535.5|521
1743736500000|2025-04-04 03:15:00|72544.6|72538.6|72523.6|72517.6|72552.3|72546.3|72522.7|72513.7|453
1743736800000|2025-04-04 03:20:00|72523.5|72517.5|72477.1|72465.1|72526.2|72520.2|72475.1|72465.1|532
1743737100000|2025-04-04 03:25:00|72477.2|72465.2|72502|72496|72512.2|72506.2|72477.2|72465.2|543
1743737400000|2025-04-04 03:30:00|72503.6|72497.6|72481.6|72475.6|72510.9|72504.9|72472.6|72462.7|638
1743737700000|2025-04-04 03:35:00|72481.7|72475.7|72462.3|72456.3|72489|72480.5|72455|72444.7|663
1743738000000|2025-04-04 03:40:00|72462.4|72456.4|72460.3|72454.3|72472.6|72464.6|72455.5|72446.5|548
1743738300000|2025-04-04 03:45:00|72460.5|72454.5|72475.6|72469.6|72479.6|72473.6|72452.7|72445.3|447
1743738600000|2025-04-04 03:50:00|72475.7|72469.7|72463|72457|72476.9|72470.9|72456|72446.1|468
1743738900000|2025-04-04 03:55:00|72463.3|72457.3|72489.6|72477.6|72505.8|72493.8|72462.7|72456.7|632
1743739200000|2025-04-04 04:00:00|72490.1|72478.1|72484.6|72472.6|72506.9|72499.9|72482.8|72471.6|690
1743739500000|2025-04-04 04:05:00|72485|72473|72482.6|72476.6|72489.6|72479|72471.3|72463.3|554
1743739800000|2025-04-04 04:10:00|72482.5|72476.5|72508.1|72502.1|72517.5|72507.9|72482.5|72476.5|521
1743740100000|2025-04-04 04:15:00|72507.4|72501.4|72481.9|72475.9|72512.8|72503.6|72481.9|72474.4|577
1743740400000|2025-04-04 04:20:00|72481.7|72475.7|72478.1|72472.1|72488.8|72480.1|72466.1|72457.6|471
1743740700000|2025-04-04 04:25:00|72477.8|72471.8|72487.1|72475.1|72489.7|72480.8|72476.2|72464.2|578
1743741000000|2025-04-04 04:30:00|72487.3|72475.3|72487.7|72475.7|72504.5|72494|72486.8|72474.8|511
1743741300000|2025-04-04 04:35:00|72487.4|72475.4|72467|72455|72487.6|72475.6|72458.5|72452.5|422
1743741600000|2025-04-04 04:40:00|72467.2|72455.2|72457.9|72451.9|72470.9|72460.5|72457|72448.6|452
1743741900000|2025-04-04 04:45:00|72458|72452|72467.9|72461.9|72468.3|72462.3|72452.6|72446.3|385
1743742200000|2025-04-04 04:50:00|72471.9|72465.9|72487.5|72481.5|72493.6|72487.6|72467.8|72461.8|377
1743742500000|2025-04-04 04:55:00|72487.7|72481.7|72525.1|72519.1|72533.1|72527.1|72487.7|72481.7|787
1743742800000|2025-04-04 05:00:00|72525.2|72519.2|72495.6|72483.6|72527.4|72521.4|72494.8|72482.8|588
1743743100000|2025-04-04 05:05:00|72495.5|72483.5|72496|72484|72502.6|72490.6|72486|72474|603
1743743400000|2025-04-04 05:10:00|72495.5|72483.5|72498.8|72492.8|72503|72494.1|72483.1|72471.5|505
1743743700000|2025-04-04 05:15:00|72499|72493|72489.3|72483.3|72500.2|72494.2|72484.3|72478.3|498
1743744000000|2025-04-04 05:20:00|72489.2|72483.2|72495.8|72489.8|72498.6|72492.6|72483.8|72477.8|410
1743744300000|2025-04-04 05:25:00|72495.9|72489.9|72503.7|72497.7|72505|72499|72484.9|72478.9|614
1743744600000|2025-04-04 05:30:00|72504.5|72498.5|72539.4|72533.4|72551.9|72539.9|72504.5|72498.5|616
1743744900000|2025-04-04 05:35:00|72539.3|72533.3|72545.5|72539.5|72553.4|72544.7|72526.2|72518|499
1743745200000|2025-04-04 05:40:00|72546|72540|72539.9|72533.9|72557|72551|72536.1|72530.1|559
1743745500000|2025-04-04 05:45:00|72540.2|72534.2|72527.4|72521.4|72551.8|72542.6|72521.6|72515.6|649
1743745800000|2025-04-04 05:50:00|72527.6|72521.6|72515.2|72509.2|72534.7|72525.9|72506.5|72500.5|581
1743746100000|2025-04-04 05:55:00|72515.5|72509.5|72486.3|72480.3|72515.7|72509.7|72479.8|72469.5|720
1743746400000|2025-04-04 06:00:00|72486.5|72480.5|72501.1|72495.1|72505.5|72497.7|72479|72469.5|601
1743746700000|2025-04-04 06:05:00|72501|72495|72531.2|72525.2|72537.2|72531.2|72501|72493.1|535
1743747000000|2025-04-04 06:10:00|72531.8|72525.8|72488|72482|72535.8|72529.8|72469.8|72460|652
1743747300000|2025-04-04 06:15:00|72487.9|72481.9|72477.9|72465.9|72489.9|72482.8|72458.5|72452.5|582
1743747600000|2025-04-04 06:20:00|72477.8|72465.8|72483.8|72471.8|72486.2|72479|72469.9|72459.8|561
1743747900000|2025-04-04 06:25:00|72484|72472|72496|72490|72505.3|72499.3|72483.7|72471.9|607
1743748200000|2025-04-04 06:30:00|72495.2|72489.2|72496.1|72490.1|72510.2|72501.4|72493.5|72484.7|591
1743748500000|2025-04-04 06:35:00|72493.8|72487.8|72497.4|72491.4|72501.6|72491.5|72481.1|72472|564
1743748800000|2025-04-04 06:40:00|72497.2|72491.2|72508.6|72502.6|72519.9|72513.9|72496.3|72490.3|580
1743749100000|2025-04-04 06:45:00|72509|72503|72493.8|72487.8|72512.4|72506.4|72478.2|72472.2|675
1743749400000|2025-04-04 06:50:00|72493.6|72487.6|72476.1|72470.1|72496.7|72490.5|72476.1|72470.1|665
1743749700000|2025-04-04 06:55:00|72476.2|72470.2|72461.4|72455.4|72476.5|72470.5|72460.8|72449.7|766
1743750000000|2025-04-04 07:00:00|72460.9|72454.9|72422|72416|72462.8|72455.4|72397|72388.3|812
1743750300000|2025-04-04 07:05:00|72422.8|72416.8|72406.3|72400.3|72430.5|72424.5|72405.8|72399.8|794
1743750600000|2025-04-04 07:10:00|72406.4|72400.4|72422.3|72416.3|72429.4|72423.4|72395.3|72389.3|711
1743750900000|2025-04-04 07:15:00|72422.8|72416.8|72453.8|72447.8|72457.9|72450.9|72412.3|72406.3|770
1743751200000|2025-04-04 07:20:00|72453.9|72447.9|72427.8|72415.8|72460.5|72448.5|72410.2|72399.4|786
1743751500000|2025-04-04 07:25:00|72426.2|72414.2|72450.3|72438.3|72451.3|72439.9|72417.3|72409.5|803
1743751800000|2025-04-04 07:30:00|72451.3|72439.3|72438.9|72432.9|72458.6|72449.3|72428.3|72419.7|835
1743752100000|2025-04-04 07:35:00|72437.9|72431.9|72489|72483|72489.6|72483.6|72437.9|72429.4|840
1743752400000|2025-04-04 07:40:00|72489.2|72483.2|72483.9|72471.9|72499.9|72493.9|72474.2|72466.2|747
1743752700000|2025-04-04 07:45:00|72483.7|72471.7|72490.8|72478.8|72499.6|72493.6|72478.7|72470|710
1743753000000|2025-04-04 07:50:00|72491.4|72479.4|72461.5|72455.5|72491.7|72483.1|72459.2|72453.2|654
1743753300000|2025-04-04 07:55:00|72461.9|72455.9|72469|72463|72484.5|72476.1|72448.4|72440.2|750
1743753600000|2025-04-04 08:00:00|72468.3|72462.3|72522.7|72510.7|72551.4|72539.4|72467.8|72461.8|923
1743753900000|2025-04-04 08:05:00|72521.6|72509.6|72487.5|72475.5|72529.1|72519.7|72484.7|72472.7|703
1743754200000|2025-04-04 08:10:00|72487.4|72475.4|72513.4|72501.4|72514.9|72508|72482.9|72470.9|806
1743754500000|2025-04-04 08:15:00|72513.3|72501.3|72503|72491|72518.5|72510.4|72497.6|72486.5|715
1743754800000|2025-04-04 08:20:00|72500|72494|72517.2|72511.2|72518.7|72512.7|72492.2|72484.8|743
1743755100000|2025-04-04 08:25:00|72517.1|72511.1|72497.7|72491.7|72517.4|72511.4|72497.7|72491.7|532
1743755400000|2025-04-04 08:30:00|72497.9|72491.9|72510.5|72498.5|72517.3|72507.8|72489.7|72480.4|612
1743755700000|2025-04-04 08:35:00|72510.6|72498.6|72533.5|72527.5|72536|72530|72510.6|72498.6|704
1743756000000|2025-04-04 08:40:00|72533.6|72527.6|72523.2|72517.2|72553|72545|72522.9|72513.3|744
1743756300000|2025-04-04 08:45:00|72523.3|72517.3|72538.4|72526.4|72540.9|72529.1|72516.4|72506.3|637
1743756600000|2025-04-04 08:50:00|72538.5|72526.5|72564.6|72552.6|72570.2|72560.3|72536.7|72524.7|635
1743756900000|2025-04-04 08:55:00|72563.8|72551.8|72545.2|72539.2|72564.7|72555.6|72541.2|72535.2|692
1743757200000|2025-04-04 09:00:00|72544.7|72538.7|72570.9|72564.9|72570.9|72564.9|72540.2|72530.4|712
1743757500000|2025-04-04 09:05:00|72570.8|72564.8|72588.1|72576.1|72601|72589|72570.7|72558.7|724
1743757800000|2025-04-04 09:10:00|72588.2|72576.2|72602|72590|72603.6|72591.6|72588.2|72576.2|547
1743758100000|2025-04-04 09:15:00|72602.1|72590.1|72602.6|72596.6|72625|72615.9|72598.4|72589.5|631
1743758400000|2025-04-04 09:20:00|72602.7|72596.7|72597.2|72585.2|72611.2|72600.5|72596.1|72584.4|571
1743758700000|2025-04-04 09:25:00|72597.3|72585.3|72604.2|72592.2|72612.1|72600.4|72590.7|72581.1|501
1743759000000|2025-04-04 09:30:00|72604.3|72592.3|72612.5|72606.5|72617.6|72606.7|72598.7|72590.4|553
1743759300000|2025-04-04 09:35:00|72612.3|72606.3|72612.8|72600.8|72617.4|72606.3|72604.7|72595.7|520
1743759600000|2025-04-04 09:40:00|72609.8|72603.8|72632.9|72626.9|72633.7|72627.7|72609.4|72600.4|528
1743759900000|2025-04-04 09:45:00|72632.4|72626.4|72623|72611|72642.6|72634|72622.1|72610.1|551
1743760200000|2025-04-04 09:50:00|72622|72610|72616.9|72604.9|72623.7|72614.1|72606|72594|520
1743760500000|2025-04-04 09:55:00|72617.5|72605.5|72605.5|72599.5|72617.9|72609|72605.1|72597.7|537
1743760800000|2025-04-04 10:00:00|72605.9|72599.9|72609.8|72603.8|72612.6|72604.8|72602.6|72596.4|508
1743761100000|2025-04-04 10:05:00|72609.4|72603.4|72717.9|72679.5|72789.4|72766.1|72603.3|72596.1|808
1743761400000|2025-04-04 10:10:00|72718.1|72679.8|72832.7|72820.7|72849.3|72832.5|72698.5|72679.2|676
1743761700000|2025-04-04 10:15:00|72832.5|72820.5|72740.8|72728.8|72920.4|72895.7|72739.2|72727.2|979
1743762000000|2025-04-04 10:20:00|72740.5|72728.5|72714.6|72702.6|72766.5|72745.7|72679.5|72667.5|996
1743762300000|2025-04-04 10:25:00|72714.7|72702.7|72700.8|72688.8|72725.2|72713.2|72664.1|72652.1|1006
1743762600000|2025-04-04 10:30:00|72701|72689|72749.2|72737.2|72754.4|72742.4|72693.3|72681.3|952
1743762900000|2025-04-04 10:35:00|72752.9|72740.9|72808.9|72796.9|72818.4|72806.4|72745.8|72733.8|866
1743763200000|2025-04-04 10:40:00|72812.2|72800.2|72814.8|72802.8|72827.9|72815.9|72767.1|72755.1|878
1743763500000|2025-04-04 10:45:00|72814|72802|72840.4|72828.4|72840.8|72828.8|72785.2|72773.2|812
1743763800000|2025-04-04 10:50:00|72840.3|72828.3|72862.5|72850.5|72865.6|72853.6|72825.9|72813.9|789
1743764100000|2025-04-04 10:55:00|72862.6|72850.6|72842.9|72830.9|72869|72857|72842.2|72830.2|845
1743764400000|2025-04-04 11:00:00|72843.2|72831.2|72762.6|72750.6|72853.6|72841.6|72762.1|72750.1|823
1743764700000|2025-04-04 11:05:00|72761.5|72749.5|72802.3|72790.3|72816.8|72804.8|72743.1|72731.1|837
1743765000000|2025-04-04 11:10:00|72803.4|72791.4|72818.6|72806.6|72825|72813|72795.6|72783.6|892
1743765300000|2025-04-04 11:15:00|72818.4|72806.4|72858.7|72846.7|72860.4|72848.4|72796.8|72784.8|910
1743765600000|2025-04-04 11:20:00|72857.4|72845.4|72913.7|72901.7|72932.1|72920.1|72848.5|72836.5|856
1743765900000|2025-04-04 11:25:00|72913.8|72901.8|72951.8|72939.8|72962.8|72950.8|72903.3|72891.3|792
1743766200000|2025-04-04 11:30:00|72952.1|72940.1|72944|72932|72991.3|72979.3|72935.7|72920.6|927
1743766500000|2025-04-04 11:35:00|72947|72935|72873.5|72861.5|72950.9|72938.9|72859.5|72842.4|986
1743766800000|2025-04-04 11:40:00|72875.9|72863.9|72862.3|72850.3|72907.4|72890.6|72840.3|72828.3|959
1743767100000|2025-04-04 11:45:00|72862.1|72850.1|72901.3|72889.3|72906.5|72894.5|72861.5|72849.5|858
1743767400000|2025-04-04 11:50:00|72902.6|72890.6|72919|72907|72920.1|72908.1|72877.2|72865.2|863
1743767700000|2025-04-04 11:55:00|72920.4|72908.4|72950.9|72938.9|72956.5|72944.5|72895.2|72883.2|850
1743768000000|2025-04-04 12:00:00|72950|72938|72938.3|72926.3|72965.4|72953.4|72925.4|72913.4|897
1743768300000|2025-04-04 12:05:00|72937.4|72925.4|72886.4|72874.4|72938.9|72926.9|72863.1|72846.3|828
1743768600000|2025-04-04 12:10:00|72886.6|72874.6|72904.5|72892.5|72906.7|72894.7|72883.3|72871.3|818
1743768900000|2025-04-04 12:15:00|72905.2|72893.2|72824.3|72812.3|72905.6|72893.6|72812.6|72800.6|886
1743769200000|2025-04-04 12:20:00|72821.5|72809.5|72855.6|72843.6|72856.7|72844.7|72793.7|72781.7|906
1743769500000|2025-04-04 12:25:00|72855.7|72843.7|72878|72770.2|72878|72857|72798.4|72768.6|938
1743769800000|2025-04-04 12:30:00|72856.6|72756|72884.3|72861.2|72902.3|72870.9|72810.7|72752.8|1094
1743770100000|2025-04-04 12:35:00|72885.4|72860.8|72893.1|72881.1|72898.7|72884.7|72860.6|72845.2|1109
1743770400000|2025-04-04 12:40:00|72893.3|72881.3|72912.6|72900.6|72916.1|72904.1|72882.4|72870.4|991
1743770700000|2025-04-04 12:45:00|72911.9|72899.9|72874.9|72862.9|72915.4|72903.4|72872.9|72860.9|919
1743771000000|2025-04-04 12:50:00|72874.1|72862.1|72899.2|72887.2|72902.3|72890.3|72846.3|72834.3|844
1743771300000|2025-04-04 12:55:00|72900|72888|72879.4|72867.4|72909.7|72897.7|72860.3|72848.1|950
1743771600000|2025-04-04 13:00:00|72879.5|72867.5|72834.6|72822.6|72897.1|72885.1|72816.9|72804.9|886
1743771900000|2025-04-04 13:05:00|72834.2|72822.2|72789.9|72777.9|72846.7|72834.7|72785.3|72773.3|813
1743772200000|2025-04-04 13:10:00|72790|72778|72768.2|72756.2|72793.5|72781.5|72760.8|72748.8|802
1743772500000|2025-04-04 13:15:00|72768.9|72756.9|72754.5|72742.5|72775.1|72763.1|72752.9|72740.9|684
1743772800000|2025-04-04 13:20:00|72754.6|72742.6|72787.2|72775.2|72794.5|72782.5|72754.4|72742.4|800
1743773100000|2025-04-04 13:25:00|72786.9|72774.9|72863.5|72851.5|72881.9|72869.9|72786.5|72774.5|973
1743773400000|2025-04-04 13:30:00|72863.4|72851.4|72866.2|72854.2|72874.7|72859.9|72835.6|72822.4|923
1743773700000|2025-04-04 13:35:00|72866.9|72854.9|72875.3|72863.3|72885.8|72873.8|72841.5|72829.5|937
1743774000000|2025-04-04 13:40:00|72875.1|72863.1|72891.5|72879.5|72897.9|72885.9|72868.7|72856.7|787
1743774300000|2025-04-04 13:45:00|72890.9|72878.9|72907.5|72895.5|72913.5|72901.5|72883.9|72871.9|814
1743774600000|2025-04-04 13:50:00|72907.8|72895.8|72912.2|72900.2|72914.8|72902.8|72881.3|72869.3|840
1743774900000|2025-04-04 13:55:00|72912.9|72900.9|72928.3|72916.3|72943.3|72931.3|72905.2|72893.2|837
1743775200000|2025-04-04 14:00:00|72928.1|72916.1|72938.1|72926.1|72941.2|72929.2|72922.5|72910.5|776
1743775500000|2025-04-04 14:05:00|72937.3|72925.3|72895.1|72883.1|72937.5|72925.5|72884.6|72872.6|835
1743775800000|2025-04-04 14:10:00|72895|72883|72854.1|72842.1|72895|72883|72837.7|72825.7|827
1743776100000|2025-04-04 14:15:00|72853.5|72841.5|72846.4|72834.4|72858.7|72846.7|72833.7|72821.7|807
1743776400000|2025-04-04 14:20:00|72847.4|72835.4|72897.2|72885.2|72898.9|72886.9|72840.8|72828.8|840
1743776700000|2025-04-04 14:25:00|72897.3|72885.3|72900|72888|72904.1|72892.1|72894|72882|611
1743777000000|2025-04-04 14:30:00|72900.1|72888.1|72933.1|72921.1|72934.2|72922.2|72897.8|72885.8|598
1743777300000|2025-04-04 14:35:00|72933.2|72921.2|72945.4|72933.4|72956.5|72944.5|72932.5|72920.5|627
1743777600000|2025-04-04 14:40:00|72945.2|72933.2|72952.3|72940.3|72956.7|72944.7|72935.3|72923.3|634
1743777900000|2025-04-04 14:45:00|72953|72941|72972.5|72960.5|72978.7|72966.7|72950.2|72938.2|650
1743778200000|2025-04-04 14:50:00|72972.4|72960.4|72937.6|72925.6|72977.7|72965.7|72925.4|72913.4|920
1743778500000|2025-04-04 14:55:00|72938.4|72926.4|72918.4|72906.4|72954.5|72942.5|72918.4|72906.4|825
1743778800000|2025-04-04 15:00:00|72917.8|72905.8|72839.3|72827.3|72930.4|72918.4|72812.1|72797.2|964
1743779100000|2025-04-04 15:05:00|72839.2|72827.2|72863.1|72836.7|72869.9|72853|72778.8|72766.8|1069
1743779400000|2025-04-04 15:10:00|72862.8|72835.6|72812.3|72800.3|72880|72863.2|72812.3|72797|1034
1743779700000|2025-04-04 15:15:00|72812.8|72800.8|72847.9|72835.9|72863.4|72851.4|72812.8|72800.8|945
1743780000000|2025-04-04 15:20:00|72847.2|72835.2|72824|72812|72865.3|72853.3|72804.5|72792.5|818
1743780300000|2025-04-04 15:25:00|72821.4|72809.4|72832.9|72820.9|72867.8|72855.8|72809.6|72797.6|1049
1743780600000|2025-04-04 15:30:00|72833.9|72821.9|72857.2|72832.5|72898.4|72882.2|72818.7|72806|1066
1743780900000|2025-04-04 15:35:00|72850.4|72838.4|72861.9|72849.9|72884|72869|72847.7|72827.5|1038
1743781200000|2025-04-04 15:40:00|72861.6|72849.6|72890.9|72878.9|72899.2|72887.2|72855.9|72843.9|920
1743781500000|2025-04-04 15:45:00|72891.1|72879.1|72871.2|72859.2|72898.9|72886.9|72861.2|72849.2|945
1743781800000|2025-04-04 15:50:00|72871.4|72859.4|72845.8|72833.8|72881|72869|72837.4|72825.4|879
1743782100000|2025-04-04 15:55:00|72845.5|72833.5|72838.8|72826.8|72851.3|72839.3|72822|72810|959
1743782400000|2025-04-04 16:00:00|72838.9|72826.9|72852.3|72840.3|72864.5|72852.5|72833.3|72821.3|911
1743782700000|2025-04-04 16:05:00|72852.8|72840.8|72863.9|72851.9|72878.1|72866.1|72846.6|72834.6|827
1743783000000|2025-04-04 16:10:00|72863.6|72851.6|72862.7|72850.7|72865.9|72853.9|72853.6|72841.6|578
1743783300000|2025-04-04 16:15:00|72862.6|72850.6|72905.1|72893.1|72914.3|72902.3|72846.4|72834.4|711
1743783600000|2025-04-04 16:20:00|72905.2|72893.2|72903.3|72891.3|72929.7|72917.7|72893.8|72881.8|755
1743783900000|2025-04-04 16:25:00|72903.2|72891.2|72899.9|72887.9|72916.8|72904.8|72892.8|72880.8|643
1743784200000|2025-04-04 16:30:00|72899.7|72887.7|72893.3|72881.3|72905.5|72893.5|72886.4|72874.4|682
1743784500000|2025-04-04 16:35:00|72893.2|72881.2|72923.3|72911.3|72924.1|72912.1|72891.5|72879.5|629
1743784800000|2025-04-04 16:40:00|72923.2|72911.2|72933.6|72921.6|72941.1|72929.1|72906|72894|699
1743785100000|2025-04-04 16:45:00|72934|72922|72930.1|72918.1|72937.2|72925.2|72917.6|72905.6|677
1743785400000|2025-04-04 16:50:00|72929.4|72917.4|72939.7|72927.7|72953.9|72941.9|72923.4|72911.4|623
1743785700000|2025-04-04 16:55:00|72940|72928|72947.9|72935.9|72957.8|72945.8|72931.1|72919.1|564
1743786000000|2025-04-04 17:00:00|72947.4|72935.4|72949.1|72937.1|72954.8|72942.8|72939.3|72927.3|559
1743786300000|2025-04-04 17:05:00|72949.8|72937.8|72980.7|72968.7|72982|72970|72946.6|72934.6|561
1743786600000|2025-04-04 17:10:00|72980.6|72968.6|72967|72955|72988.7|72976.7|72967|72955|661
1743786900000|2025-04-04 17:15:00|72966.6|72954.6|72975.4|72963.4|72976.3|72964.3|72958|72946|439
1743787200000|2025-04-04 17:20:00|72974.6|72962.6|72988.8|72976.8|72993.2|72981.2|72974.6|72962.6|464
1743787500000|2025-04-04 17:25:00|72988.4|72976.4|72992.2|72980.2|72993.2|72981.2|72986|72974|416
1743787800000|2025-04-04 17:30:00|72992.4|72980.4|73003.8|72991.8|73009.7|72997.7|72990.6|72978.6|454
1743788100000|2025-04-04 17:35:00|73003.6|72991.6|72942.5|72930.5|73005.5|72993.5|72941.9|72929.9|661
1743788400000|2025-04-04 17:40:00|72942.4|72930.4|72932.4|72920.4|72947.2|72935.2|72900.4|72888.4|721
1743788700000|2025-04-04 17:45:00|72932.6|72920.6|72897.4|72885.4|72936.7|72924.7|72893|72881|684
1743789000000|2025-04-04 17:50:00|72898|72886|72857.3|72845.3|72898.4|72886.4|72846.7|72834.7|593
1743789300000|2025-04-04 17:55:00|72857.6|72845.6|72914.7|72902.7|72917.2|72905.2|72857.6|72845.6|719
1743789600000|2025-04-04 18:00:00|72917.6|72905.6|72929|72917|72937.1|72925.1|72914.4|72902.4|752
1743789900000|2025-04-04 18:05:00|72928.9|72916.9|72890.1|72878.1|72928.9|72916.9|72890.1|72878.1|630
1743790200000|2025-04-04 18:10:00|72891|72879|72892.5|72880.5|72901.6|72889.6|72882.7|72870.7|667
1743790500000|2025-04-04 18:15:00|72892.6|72880.6|72900.8|72888.8|72904.2|72892.2|72891.2|72879.2|503
1743790800000|2025-04-04 18:20:00|72899.9|72887.9|72916.3|72904.3|72917.4|72905.4|72898.2|72886.2|444
1743791100000|2025-04-04 18:25:00|72916.1|72904.1|72910.3|72898.3|72918.8|72906.8|72903.4|72891.4|563
1743791400000|2025-04-04 18:30:00|72911|72899|72924.7|72912.7|72927.4|72915.4|72910|72898|545
1743791700000|2025-04-04 18:35:00|72924.8|72912.8|72920.8|72908.8|72931.7|72919.7|72920.5|72908.5|510
1743792000000|2025-04-04 18:40:00|72920.6|72908.6|72922.5|72910.5|72923|72911|72914.8|72902.8|449
1743792300000|2025-04-04 18:45:00|72922.7|72910.7|72920|72908|72930.8|72918.8|72916.5|72904.5|471
1743792600000|2025-04-04 18:50:00|72920.4|72908.4|72928.9|72916.9|72930.4|72918.4|72916.4|72904.4|571
1743792900000|2025-04-04 18:55:00|72932.1|72920.1|72941.7|72929.7|72947.6|72935.6|72930.4|72918.4|648
1743793200000|2025-04-04 19:00:00|72942.5|72930.5|72987.2|72975.2|72987.2|72975.2|72942.5|72930.5|441
1743793500000|2025-04-04 19:05:00|72987|72975|72980.8|72968.8|72987.5|72975.5|72977.2|72965.2|432
1743793800000|2025-04-04 19:10:00|72980.3|72968.3|72975.7|72963.7|72981.4|72969.4|72969.9|72957.9|530
1743794100000|2025-04-04 19:15:00|72975.5|72963.5|72956.4|72944.4|72978.5|72966.5|72954.6|72942.6|448
1743794400000|2025-04-04 19:20:00|72956.5|72944.5|72963.8|72951.8|72975.5|72963.5|72956.5|72944.5|592
1743794700000|2025-04-04 19:25:00|72964.6|72952.6|72959|72947|72966.8|72954.8|72955.2|72943.2|609
1743795000000|2025-04-04 19:30:00|72959.9|72947.9|72945.7|72933.7|72961.2|72949.2|72943.1|72931.1|516
1743795300000|2025-04-04 19:35:00|72946.5|72934.5|72941.4|72929.4|72948.2|72936.2|72934.9|72922.9|532
1743795600000|2025-04-04 19:40:00|72940.7|72928.7|72922.3|72910.3|72942.3|72930.3|72920.6|72908.6|614
1743795900000|2025-04-04 19:45:00|72922.1|72910.1|72910.4|72898.4|72923.3|72911.3|72894|72882|550
1743796200000|2025-04-04 19:50:00|72910.3|72898.3|72909.7|72897.7|72924.7|72912.7|72906.3|72894.3|533
1743796500000|2025-04-04 19:55:00|72911.1|72899.1|72917.5|72905.5|72920.1|72908.1|72905.6|72893.6|575
1743796800000|2025-04-04 20:00:00|72917.1|72905.1|72915.6|72903.6|72924|72912|72913.1|72901.1|652
1743797100000|2025-04-04 20:05:00|72915.7|72903.7|72916.1|72904.1|72920.9|72908.9|72911.4|72899.4|597
1743797400000|2025-04-04 20:10:00|72916.2|72904.2|72925.7|72913.7|72926.5|72914.5|72913.7|72901.7|427
1743797700000|2025-04-04 20:15:00|72926.5|72914.5|72927.6|72915.6|72936|72924|72921.7|72909.7|481
1743798000000|2025-04-04 20:20:00|72927.3|72915.3|72941.7|72929.7|72943.9|72931.9|72926.1|72914.1|816
1743798300000|2025-04-04 20:25:00|72941.6|72929.6|72943.9|72931.9|72946.8|72934.8|72939.6|72927.6|852
1743798600000|2025-04-04 20:30:00|72944.1|72932.1|72927.6|72915.6|72945.1|72933.1|72925|72913|718
1743798900000|2025-04-04 20:35:00|72927.8|72915.8|72932.7|72920.7|72933.2|72921.2|72921.2|72909.2|660
1743799200000|2025-04-04 20:40:00|72932.2|72920.2|72935.9|72923.9|72940.5|72928.5|72930.9|72918.9|448
1743799500000|2025-04-04 20:45:00|72935|72923|72947.4|72935.4|72954.5|72942.5|72931.1|72919.1|403
1743799800000|2025-04-04 20:50:00|72946.9|72934.9|73001.9|72919.7|73005.1|72969|72946.8|72919.2|486
1743800100000|2025-04-04 20:55:00|72999.9|72917.4|73011|72906.4|73011.8|72925.7|72995.1|72893.4|80
1743969600000|2025-04-06 20:00:00|73050.5|72924.5|73047.9|72927|73050.5|72927.3|73047.6|72924.5|3
1743969900000|2025-04-06 20:05:00|73026.1|72948.9|73055.5|72929.5|73055.5|72948.9|73026.1|72927|9
1743970200000|2025-04-06 20:10:00|73060.9|72934.9|73069.1|72943.1|73069.1|72943.1|73060.9|72934.9|4
1743970500000|2025-04-06 20:15:00|73069|72943|73032.1|72952.8|73069|72998|73005.7|72941.9|14
1743970800000|2025-04-06 20:20:00|73049.8|72935.1|73033.4|72951.4|73049.9|72951.7|73033.2|72934.9|5
1743971100000|2025-04-06 20:25:00|73049.9|72934.9|73012|72998|73068|72998|73012|72924.9|6
1743971400000|2025-04-06 20:30:00|73053.5|72956.4|73054.6|72955.3|73054.6|72956.7|73053.3|72955.3|7
1743971700000|2025-04-06 20:35:00|73054.5|72955.4|73053.1|72956.8|73054.5|72998|73012|72955.4|5
1743972000000|2025-04-06 20:40:00|73053|72956.9|73054.4|72955.6|73054.4|72956.9|73053|72955.6|3
1743972300000|2025-04-06 20:45:00|73068|72942|73075.5|72949.5|73075.5|72998|73011.4|72935.2|7
1743972600000|2025-04-06 20:50:00|73072.3|72946.3|73068|72942|73072.3|72946.3|73068|72942|2
1743972900000|2025-04-06 20:55:00|73012|72998|73047|73033|73095.5|73033|73012|72942|28
1743973200000|2025-04-06 21:00:00|73039.5|73025.5|73063.7|73001.2|73092|73025.5|73039.5|72973|9
1743973500000|2025-04-06 21:05:00|73092|72973|73060.4|73019.6|73099.5|73034|73046|72971.9|25
1743973800000|2025-04-06 21:10:00|73099.5|72980.5|73099.5|72980.5|73099.5|73034|73046|72980.5|29
1743974100000|2025-04-06 21:15:00|73046|73034|73091.2|72994.8|73099.5|73034|73046|72980.5|56
1743974400000|2025-04-06 21:20:00|73086.5|72999.5|73112.6|73043|73131.7|73053.2|73052|72999.5|39
1743974700000|2025-04-06 21:25:00|73131.6|73023.7|73117.4|73037.7|73153.6|73052.7|73104.7|73016.8|47
1743975000000|2025-04-06 21:30:00|73133.7|73020.8|73133.9|73020.8|73134.4|73037.8|73116.9|73020.7|17
1743975300000|2025-04-06 21:35:00|73117.9|73037.6|73117|73037.5|73135.8|73037.6|73117|73020.4|18
1743975600000|2025-04-06 21:40:00|73116.9|73020.8|73139.9|73020.9|73140.1|73039.6|73092.6|73014.7|24
1743975900000|2025-04-06 21:45:00|73127|73034.4|73140.2|73021.2|73160.7|73061.9|73125.9|73020.1|46
1743976200000|2025-04-06 21:50:00|73130.8|73030.5|73131.1|73041.4|73139.2|73041.4|73124.9|73021.5|23
1743976500000|2025-04-06 21:55:00|73131|73041.5|73115.6|73042.6|73131.4|73050.3|73106.5|73028.5|46
1743976800000|2025-04-06 22:00:00|73116|73042.7|73136.7|73037.1|73147|73065|73108.3|73024.7|34
1743977100000|2025-04-06 22:05:00|73138.4|73035.3|73145|73026|73145.5|73046.6|73132.3|73025.2|29
1743977400000|2025-04-06 22:10:00|73140.4|73032.1|73117.2|73040.4|73145|73044.4|73116.7|73017.7|32
1743977700000|2025-04-06 22:15:00|73113.5|73046.6|73100.1|73026|73125.3|73054.6|73070.1|73007.3|341
1743978000000|2025-04-06 22:20:00|73100|73026.3|73066.9|72972.1|73110.3|73026.5|73060.4|72958.5|297
1743978300000|2025-04-06 22:25:00|73067|72972.2|73029.9|72944|73083.2|72986.6|73010.1|72939.9|278
1743978600000|2025-04-06 22:30:00|73030.1|72944.1|73069.9|72977.4|73076.2|72986.6|73015.8|72944.1|177
1743978900000|2025-04-06 22:35:00|73071.9|72972|73056.3|72982.8|73076.2|72986.6|73050.2|72967.9|115
1743979200000|2025-04-06 22:40:00|73058|72975.1|73020.9|72952.3|73059|72986|73011.2|72951.2|178
1743979500000|2025-04-06 22:45:00|73013.4|72957.6|73026.5|72969.8|73034.8|72978.4|73013.4|72950.2|499
1743979800000|2025-04-06 22:50:00|73033|72969.9|73021.4|72977.3|73054.6|72983.5|73007.4|72938.2|622
1743980100000|2025-04-06 22:55:00|73020.7|72976.9|72991.7|72946.9|73062.2|72986.5|72984.5|72938.3|481
1743980400000|2025-04-06 23:00:00|72991.8|72946.6|72975.8|72914.2|73006|72968.3|72965.3|72912.2|235
1743980700000|2025-04-06 23:05:00|72976|72913.1|72990.1|72925.4|72990.9|72929|72960.2|72895.7|132
1743981000000|2025-04-06 23:10:00|72989.7|72925.3|72998.3|72954|73011.4|72960.7|72989.7|72917.5|242
1743981300000|2025-04-06 23:15:00|72998.1|72953.9|72998.1|72932.3|73008.3|72953.9|72976.3|72906.1|248
1743981600000|2025-04-06 23:20:00|72998.2|72932.4|72982.2|72915.1|73005|72932.4|72976.2|72913.2|248
1743981900000|2025-04-06 23:25:00|72981|72926.1|72982.6|72931.9|72988.8|72941.5|72951.5|72892.8|295
1743982200000|2025-04-06 23:30:00|72982.3|72932|72983.8|72935.9|72997.5|72943.1|72978.1|72929.2|310
1743982500000|2025-04-06 23:35:00|72983.9|72936|72993.4|72957.8|73000.6|72962.1|72976|72929.3|513
1743982800000|2025-04-06 23:40:00|72994.2|72958.4|72972.3|72928.8|73001.5|72972.3|72969.7|72916.6|404
1743983100000|2025-04-06 23:45:00|72972.6|72927.6|72993|72940.9|72999.2|72943|72966.4|72922.3|443
1743983400000|2025-04-06 23:50:00|72993.1|72941.7|73032.1|72978.9|73035.1|72978.9|72986.2|72938.3|443
1743983700000|2025-04-06 23:55:00|73031.9|72978.1|73063.5|73024.3|73063.5|73034.4|73031.4|72970.5|602
1743984000000|2025-04-07 00:00:00|73051.1|73039.1|73056.6|73044.6|73070.2|73047.9|73019.7|73001.4|924
1743984300000|2025-04-07 00:05:00|73057.7|73045.7|73092.8|73080.8|73124.3|73107.8|73054.2|73042.2|891
1743984600000|2025-04-07 00:10:00|73093.3|73081.3|73140.4|73128.4|73143.7|73131.7|73093.2|73081.2|712
1743984900000|2025-04-07 00:15:00|73140.2|73128.2|73128.7|73116.7|73145.7|73133.7|73111.2|73099.2|727
1743985200000|2025-04-07 00:20:00|73129.7|73117.7|73065.2|73053.2|73139.4|73127.4|73063.8|73051.8|774
1743985500000|2025-04-07 00:25:00|73065|73053|73102.8|73090.8|73111.7|73099.7|73065|73053|751
1743985800000|2025-04-07 00:30:00|73103.3|73091.3|73081.2|73069.2|73107.6|73095.6|73062.8|73050.8|836
1743986100000|2025-04-07 00:35:00|73081.5|73069.5|73046.8|73034.8|73093.4|73081.4|73045.2|73033.2|694
1743986400000|2025-04-07 00:40:00|73046.7|73034.7|73128.9|73116.9|73149.2|73137.2|73041.7|73029.7|655
1743986700000|2025-04-07 00:45:00|73128.7|73116.7|73191|73179|73223.2|73202.1|73125.9|73113.9|789
1743987000000|2025-04-07 00:50:00|73191.4|73179.4|73101.4|73089.4|73193.5|73181.5|73094.1|73082.1|701
1743987300000|2025-04-07 00:55:00|73101.7|73089.7|73101|73089|73115.9|73103.9|73096|73084|690
1743987600000|2025-04-07 01:00:00|73100.3|73088.3|73107.2|73095.2|73125.8|73113.8|73094.1|73082.1|795
1743987900000|2025-04-07 01:05:00|73106.8|73094.8|73127.2|73115.2|73133.6|73121.6|73102.4|73090.4|777
1743988200000|2025-04-07 01:10:00|73125.7|73113.7|73133.1|73121.1|73164.4|73152.4|73122.7|73111.1|750
1743988500000|2025-04-07 01:15:00|73132.3|73120.3|73114|73102|73225.7|73193.8|73107.6|73095.6|797
1743988800000|2025-04-07 01:20:00|73115.6|73103.6|73161.7|73149.7|73164.3|73152.3|73114.9|73102.9|909
1743989100000|2025-04-07 01:25:00|73161.3|73149.3|73137.8|73125.8|73161.3|73149.3|73127.1|73115.9|885
1743989400000|2025-04-07 01:30:00|73137|73125|73167.4|73155.4|73188.3|73177.2|73132.2|73120.2|866
1743989700000|2025-04-07 01:35:00|73167.3|73155.3|73205.9|73193.9|73229.1|73217.1|73155.7|73143.7|891
1743990000000|2025-04-07 01:40:00|73204.9|73192.9|73220.6|73208.6|73245.3|73237.1|73199.3|73187.3|725
1743990300000|2025-04-07 01:45:00|73220.1|73208.1|73241.7|73229.7|73250.1|73238.1|73219.7|73207.7|730
1743990600000|2025-04-07 01:50:00|73241.6|73229.6|73202.7|73196.7|73243.1|73233.7|73201.4|73191.2|668
1743990900000|2025-04-07 01:55:00|73207.3|73195.3|73193.1|73181.1|73213.8|73205.8|73192.9|73180.9|771
1743991200000|2025-04-07 02:00:00|73192.8|73180.8|73207.4|73195.4|73212.2|73202.5|73174.2|73163.9|846
1743991500000|2025-04-07 02:05:00|73207.6|73195.6|73233.2|73221.2|73240.7|73231.5|73203|73195.6|907
1743991800000|2025-04-07 02:10:00|73233|73221|73257.3|73251.3|73279.6|73267.6|73230.2|73218.2|843
1743992100000|2025-04-07 02:15:00|73256.8|73250.8|73296.5|73284.5|73296.5|73288.7|73246.2|73237|830
1743992400000|2025-04-07 02:20:00|73296.6|73284.6|73284.7|73278.7|73317|73308.3|73278.9|73268.7|724
1743992700000|2025-04-07 02:25:00|73285|73279|73265.1|73259.1|73292.3|73283.8|73264.2|73256.5|733
1743993000000|2025-04-07 02:30:00|73265.2|73259.2|73290|73284|73309.2|73297.2|73265.2|73258.6|778
1743993300000|2025-04-07 02:35:00|73289.8|73283.8|73283.1|73271.1|73299.3|73290.2|73264.1|73256.3|591
1743993600000|2025-04-07 02:40:00|73282.9|73270.9|73287.1|73275.1|73294.9|73286.2|73278.1|73269|741
1743993900000|2025-04-07 02:45:00|73287.2|73275.2|73259.4|73247.4|73295.2|73284.5|73253.3|73244.8|667
1743994200000|2025-04-07 02:50:00|73259.3|73247.3|73260.8|73248.8|73263.5|73255.4|73235|73223|695
1743994500000|2025-04-07 02:55:00|73259.6|73247.6|73263.9|73251.9|73284.9|73272.9|73252.4|73240.4|685
1743994800000|2025-04-07 03:00:00|73264.2|73252.2|73262.5|73250.5|73298.1|73286.1|73257.3|73246.4|625
1743995100000|2025-04-07 03:05:00|73262.4|73250.4|73256.9|73250.9|73264.4|73254.3|73239.8|73227.8|627
1743995400000|2025-04-07 03:10:00|73256.8|73250.8|73261.3|73255.3|73273.2|73263.7|73248.5|73237|595
1743995700000|2025-04-07 03:15:00|73261|73255|73254.2|73248.2|73263.6|73255|73244.4|73236.2|529
1743996000000|2025-04-07 03:20:00|73254.4|73248.4|73234.3|73222.3|73262.7|73253.3|73225.6|73216.4|550
1743996300000|2025-04-07 03:25:00|73234.4|73222.4|73226.2|73220.2|73235.9|73223.9|73209.5|73200.3|479
1743996600000|2025-04-07 03:30:00|73225.7|73219.7|73196|73184|73226.2|73220.2|73189.9|73183.9|483
1743996900000|2025-04-07 03:35:00|73195.8|73183.8|73220.3|73208.3|73221.2|73209.2|73183.4|73174.6|490
1743997200000|2025-04-07 03:40:00|73219.4|73207.4|73236.8|73224.8|73241.8|73234.5|73213.6|73201.6|472
1743997500000|2025-04-07 03:45:00|73236.6|73224.6|73243.3|73231.3|73244|73233.5|73226.2|73215.6|506
1743997800000|2025-04-07 03:50:00|73243.5|73231.5|73247.6|73235.6|73247.6|73237.4|73229.3|73223.3|451
1743998100000|2025-04-07 03:55:00|73246.7|73234.7|73243|73231|73253.5|73245.7|73237.6|73226.8|564
1743998400000|2025-04-07 04:00:00|73244.3|73232.3|73263.7|73251.7|73264.3|73255.5|73228.4|73219.6|452
1743998700000|2025-04-07 04:05:00|73264.3|73252.3|73250.8|73244.8|73274.3|73265.4|73250.8|73244.8|547
1743999000000|2025-04-07 04:10:00|73249.8|73243.8|73234.8|73222.8|73254|73245.6|73228|73217.5|543
1743999300000|2025-04-07 04:15:00|73234.5|73228.5|73215.2|73209.2|73242|73230|73206|73197.4|587
1743999600000|2025-04-07 04:20:00|73215.1|73209.1|73216.1|73204.1|73228.2|73216.2|73205.1|73197.1|593
1743999900000|2025-04-07 04:25:00|73216.6|73204.6|73202.6|73196.6|73219.5|73209.2|73197.8|73189.2|562
1744000200000|2025-04-07 04:30:00|73201.5|73195.5|73203|73197|73214.6|73204.6|73197|73191|552
1744000500000|2025-04-07 04:35:00|73203.2|73197.2|73193.3|73187.3|73207.3|73200.5|73189.6|73182|522
1744000800000|2025-04-07 04:40:00|73196.6|73184.6|73201.2|73189.2|73210.7|73203.2|73194.8|73184.6|497
1744001100000|2025-04-07 04:45:00|73201.1|73189.1|73207.6|73201.6|73218.4|73210.5|73198.3|73188.5|403
1744001400000|2025-04-07 04:50:00|73207.5|73201.5|73210.1|73204.1|73217.3|73208|73201.5|73192|362
1744001700000|2025-04-07 04:55:00|73210|73204|73204.4|73198.4|73227.9|73217.8|73201.6|73192.1|412
1744002000000|2025-04-07 05:00:00|73204.5|73198.5|73230|73218|73230.5|73218.5|73202.9|73196.9|550
1744002300000|2025-04-07 05:05:00|73230.1|73218.1|73238|73226|73241.2|73235.2|73219.6|73207.6|516
1744002600000|2025-04-07 05:10:00|73237.8|73225.8|73236|73230|73249.7|73243.7|73227.3|73221.3|633
1744002900000|2025-04-07 05:15:00|73235.9|73229.9|73134.1|73122.1|73235.9|73229.9|73101.9|73089.9|736
1744003200000|2025-04-07 05:20:00|73134.3|73122.3|73170.3|73158.3|73178.7|73166.7|73124.2|73112.2|971
1744003500000|2025-04-07 05:25:00|73169.7|73157.7|73159.5|73147.5|73185.1|73173.1|73157.7|73145.7|736
1744003800000|2025-04-07 05:30:00|73159.3|73147.3|73134.4|73122.4|73175.4|73166.4|73127.4|73115.4|826
1744004100000|2025-04-07 05:35:00|73134.3|73122.3|73157.4|73145.4|73162.2|73153.7|73132.1|73120.1|750
1744004400000|2025-04-07 05:40:00|73157.6|73145.6|73172.9|73160.9|73174.6|73165.8|73134.6|73125.3|736
1744004700000|2025-04-07 05:45:00|73165|73159|73168.7|73156.7|73184.1|73175.6|73157.9|73149.1|727
1744005000000|2025-04-07 05:50:00|73168.6|73156.6|73185.9|73179.9|73200.3|73189.5|73166.4|73156.6|746
1744005300000|2025-04-07 05:55:00|73186|73180|73226.2|73214.2|73237.3|73225.3|73186|73180|905
1744005600000|2025-04-07 06:00:00|73226.4|73214.4|73198.3|73186.3|73228|73216|73184.9|73175.1|867
1744005900000|2025-04-07 06:05:00|73198.6|73186.6|73201.1|73189.1|73209.6|73199.2|73189.5|73180|774
1744006200000|2025-04-07 06:10:00|73200.1|73188.1|73190.8|73178.8|73204|73195|73176.8|73164.8|810
1744006500000|2025-04-07 06:15:00|73190.3|73178.3|73197.9|73185.9|73201.3|73191.5|73169.9|73160.8|804
1744006800000|2025-04-07 06:20:00|73197.4|73185.4|73205.1|73193.1|73205.4|73197.4|73185.2|73175.2|785
1744007100000|2025-04-07 06:25:00|73205.7|73193.7|73224.6|73212.6|73237.2|73228.1|73202.1|73192.8|818
1744007400000|2025-04-07 06:30:00|73224.3|73212.3|73204|73192|73229|73217|73195.4|73183.4|836
1744007700000|2025-04-07 06:35:00|73203.5|73191.5|73177.6|73165.6|73218.8|73206.8|73172.9|73160.9|898
1744008000000|2025-04-07 06:40:00|73177.7|73165.7|73206.7|73194.7|73216|73204|73176|73164|879
1744008300000|2025-04-07 06:45:00|73205.4|73193.4|73199.8|73187.8|73209|73197|73186.5|73174.5|923
1744008600000|2025-04-07 06:50:00|73198.7|73186.7|73194.4|73182.4|73211|73199|73171.6|73159.6|859
1744008900000|2025-04-07 06:55:00|73193.3|73181.3|73187.3|73175.3|73195.5|73183.5|73174.8|73162.8|911
1744009200000|2025-04-07 07:00:00|73185.3|73173.3|73157.6|73145.6|73194.3|73182.3|73148.4|73136.4|1001
1744009500000|2025-04-07 07:05:00|73157.4|73145.4|73168.9|73156.9|73172.9|73160.9|73147.6|73135.6|883
1744009800000|2025-04-07 07:10:00|73168.8|73156.8|73153.5|73141.5|73171.4|73159.4|73125.6|73113.6|901
1744010100000|2025-04-07 07:15:00|73154.2|73142.2|73173.5|73161.5|73178|73166|73145.1|73133.1|800
1744010400000|2025-04-07 07:20:00|73173.7|73161.7|73194.9|73182.9|73202.7|73190.7|73173.2|73161.2|805
1744010700000|2025-04-07 07:25:00|73195.5|73183.5|73187.7|73175.7|73199.8|73187.8|73176.7|73164.7|794
1744011000000|2025-04-07 07:30:00|73187.4|73175.4|73206.1|73194.1|73207.4|73195.4|73183.1|73171.1|609
1744011300000|2025-04-07 07:35:00|73206.7|73194.7|73192.2|73180.2|73209.5|73197.5|73180|73168|675
1744011600000|2025-04-07 07:40:00|73190.8|73178.8|73198.1|73186.1|73204.6|73192.6|73185.6|73173.6|628
1744011900000|2025-04-07 07:45:00|73198.2|73186.2|73224.4|73212.4|73227.2|73215.2|73195.9|73183.9|644
1744012200000|2025-04-07 07:50:00|73224.6|73212.6|73242.3|73230.3|73245.9|73233.9|73218.4|73206.4|653
1744012500000|2025-04-07 07:55:00|73242.4|73230.4|73255.2|73243.2|73255.2|73243.2|73237.4|73225.4|672
1744012800000|2025-04-07 08:00:00|73253.7|73241.7|73243.7|73231.7|73260.8|73248.8|73229.6|73217.6|707
1744013100000|2025-04-07 08:05:00|73243.6|73231.6|73229.4|73217.4|73244.8|73232.8|73219.5|73207.5|715
1744013400000|2025-04-07 08:10:00|73229.5|73217.5|73246.7|73234.7|73252.6|73240.6|73228.7|73216.7|688
1744013700000|2025-04-07 08:15:00|73246.2|73234.2|73275.1|73263.1|73278|73266|73239.3|73227.3|769
1744014000000|2025-04-07 08:20:00|73275.2|73263.2|73270.1|73258.1|73283|73271|73261.7|73249.7|714
1744014300000|2025-04-07 08:25:00|73272|73260|73295.1|73283.1|73298|73286|73265.7|73253.7|702
1744014600000|2025-04-07 08:30:00|73295.7|73283.7|73259.2|73247.2|73295.7|73283.7|73250.8|73238.8|731
1744014900000|2025-04-07 08:35:00|73259.1|73247.1|73251.5|73239.5|73283.5|73271.5|73246.7|73234.7|780
1744015200000|2025-04-07 08:40:00|73251.3|73239.3|73238.9|73226.9|73256.6|73244.6|73230.3|73218.3|722
1744015500000|2025-04-07 08:45:00|73239.4|73227.4|73227.5|73215.5|73240.9|73228.9|73223.5|73211.5|605
1744015800000|2025-04-07 08:50:00|73227.6|73215.6|73240.4|73228.4|73254|73242|73227.2|73215.2|652
1744016100000|2025-04-07 08:55:00|73240.5|73228.5|73271.6|73259.6|73273.6|73261.6|73240.4|73228.4|553
1744016400000|2025-04-07 09:00:00|73271.8|73259.8|73253.7|73241.7|73298|73286|73251.6|73239.6|614
1744016700000|2025-04-07 09:05:00|73254|73242|73279.4|73267.4|73280.6|73268.6|73244.5|73232.5|690
1744017000000|2025-04-07 09:10:00|73279.3|73267.3|73281.6|73269.6|73290.7|73278.7|73275.8|73263.8|683
1744017300000|2025-04-07 09:15:00|73280.6|73268.6|73277.2|73265.2|73291.4|73279.4|73271.9|73259.9|633
1744017600000|2025-04-07 09:20:00|73276.7|73264.7|73286.1|73274.1|73297.5|73285.5|73267.9|73255.9|661
1744017900000|2025-04-07 09:25:00|73286.2|73274.2|73298.1|73286.1|73303.1|73291.1|73278.5|73266.5|697
1744018200000|2025-04-07 09:30:00|73297.8|73285.8|73287|73275|73305.3|73293.3|73281.1|73269.1|606
1744018500000|2025-04-07 09:35:00|73287.5|73275.5|73286.9|73274.9|73291.8|73279.8|73276.1|73264.1|599
1744018800000|2025-04-07 09:40:00|73287|73275|73285.7|73273.7|73309.2|73297.2|73283.3|73271.3|761
1744019100000|2025-04-07 09:45:00|73286.8|73274.8|73289.2|73277.2|73289.7|73277.7|73274.8|73262.8|721
1744019400000|2025-04-07 09:50:00|73289.4|73277.4|73263.3|73251.3|73298.3|73286.3|73257.5|73245.5|632
1744019700000|2025-04-07 09:55:00|73263.4|73251.4|73275|73263|73277.6|73265.6|73261.1|73249.1|667
1744020000000|2025-04-07 10:00:00|73276|73264|73274.3|73262.3|73289.6|73277.6|73269.6|73257.6|679
1744020300000|2025-04-07 10:05:00|73274.9|73262.9|73277.8|73265.8|73284.5|73272.5|73254.8|73242.8|607
1744020600000|2025-04-07 10:10:00|73277.7|73265.7|73289.1|73277.1|73299.9|73287.9|73275.3|73263.3|616
1744020900000|2025-04-07 10:15:00|73288.6|73276.6|73278.8|73266.8|73292.4|73280.4|73273.7|73261.7|670
1744021200000|2025-04-07 10:20:00|73279.7|73267.7|73296.6|73284.6|73304.9|73292.9|73278.4|73266.4|621
1744021500000|2025-04-07 10:25:00|73296.5|73284.5|73290.7|73278.7|73300.6|73288.6|73288|73276|608
1744021800000|2025-04-07 10:30:00|73290.6|73278.6|73288.9|73276.9|73290.8|73278.8|73278.9|73266.9|639
1744022100000|2025-04-07 10:35:00|73288.8|73276.8|73298.8|73286.8|73302.5|73290.5|73281.6|73269.6|563
1744022400000|2025-04-07 10:40:00|73298.7|73286.7|73292.3|73280.3|73299.9|73287.9|73276.4|73264.4|601
1744022700000|2025-04-07 10:45:00|73292.2|73280.2|73254.7|73242.7|73296.2|73284.2|73242.7|73230.7|632
1744023000000|2025-04-07 10:50:00|73254.6|73242.6|73264|73258|73271.6|73261.5|73252.9|73242.6|716
1744023300000|2025-04-07 10:55:00|73263.6|73257.6|73254.3|73248.3|73263.9|73257.9|73247.2|73239.1|590
1744023600000|2025-04-07 11:00:00|73256.9|73244.9|73253.8|73241.8|73266.7|73255.4|73243.4|73237.4|630
1744023900000|2025-04-07 11:05:00|73253.9|73241.9|73229.1|73223.1|73257.7|73246.3|73229.1|73219.2|709
1744024200000|2025-04-07 11:10:00|73228.7|73222.7|73236.4|73224.4|73254.9|73245.3|73224.5|73218.5|631
1744024500000|2025-04-07 11:15:00|73236.3|73224.3|73206.4|73194.4|73236.4|73224.4|73199.1|73189.8|521
1744024800000|2025-04-07 11:20:00|73206.5|73194.5|73210.6|73198.6|73222.2|73211.3|73199.2|73188.3|620
1744025100000|2025-04-07 11:25:00|73210.7|73198.7|73205.2|73193.2|73217.1|73208.8|73198.5|73187.3|549
1744025400000|2025-04-07 11:30:00|73207.3|73195.3|73202|73190|73210.3|73198.3|73189.6|73181|553
1744025700000|2025-04-07 11:35:00|73202.8|73190.8|73232.8|73220.8|73232.9|73223.4|73194|73182|599
1744026000000|2025-04-07 11:40:00|73229.2|73217.2|73221.4|73209.4|73239.9|73231.4|73220.4|73208.4|662
1744026300000|2025-04-07 11:45:00|73221.5|73209.5|73211.4|73199.4|73223.5|73211.5|73201.3|73189.3|644
1744026600000|2025-04-07 11:50:00|73211.3|73199.3|73208.5|73196.5|73215.2|73203.4|73194.1|73182.1|564
1744026900000|2025-04-07 11:55:00|73207.5|73195.5|73205.8|73199.8|73222.6|73215.7|73201.2|73189.2|582
1744027200000|2025-04-07 12:00:00|73205|73199|73199.5|73187.5|73215.9|73206.5|73172|73160|674
1744027500000|2025-04-07 12:05:00|73199.4|73187.4|73209.9|73197.9|73227.4|73215.8|73198.9|73186.9|667
1744027800000|2025-04-07 12:10:00|73209.7|73197.7|73234.1|73222.1|73236.8|73227.2|73209.2|73197.2|646
1744028100000|2025-04-07 12:15:00|73233.8|73221.8|73239.9|73227.9|73243.9|73231.9|73218.8|73209.8|640
1744028400000|2025-04-07 12:20:00|73240.3|73228.3|73238|73232|73244|73235.2|73225.1|73215.5|650
1744028700000|2025-04-07 12:25:00|73237.6|73231.6|73242.7|73230.7|73252.2|73243|73231.3|73219.3|757
1744029000000|2025-04-07 12:30:00|73242.4|73230.4|73187.2|73175.2|73242.4|73230.4|73187.2|73175.2|842
1744029300000|2025-04-07 12:35:00|73187.1|73175.1|73187.2|73175.2|73199.8|73190.5|73177.6|73167.2|792
1744029600000|2025-04-07 12:40:00|73187.3|73175.3|73206.2|73194.2|73209.6|73197.6|73186.2|73174.2|751
1744029900000|2025-04-07 12:45:00|73206.3|73194.3|73186.6|73174.6|73213.6|73201.6|73180.5|73168.5|853
1744030200000|2025-04-07 12:50:00|73188.4|73176.4|73187.3|73175.3|73203.7|73192.6|73187.3|73175.3|827
1744030500000|2025-04-07 12:55:00|73186.9|73174.9|73187.9|73175.9|73192.8|73184.7|73172.4|73161.1|718
1744030800000|2025-04-07 13:00:00|73187.5|73175.5|73231|73219|73238.8|73228.6|73187|73175|946
1744031100000|2025-04-07 13:05:00|73230.9|73218.9|73219.7|73207.7|73242.1|73233.4|73215.8|73206.1|826
1744031400000|2025-04-07 13:10:00|73221.5|73209.5|73206|73194|73233|73221|73204.9|73192.9|756
1744031700000|2025-04-07 13:15:00|73206.5|73194.5|73186.2|73174.2|73208.9|73196.9|73183.5|73171.5|746
1744032000000|2025-04-07 13:20:00|73186.3|73174.3|73226.1|73214.1|73233.6|73223.3|73185|73173|670
1744032300000|2025-04-07 13:25:00|73225.7|73213.7|73222.6|73210.6|73226.8|73218.2|73210.9|73202|699
1744032600000|2025-04-07 13:30:00|73223.4|73211.4|73217.2|73211.2|73231.3|73222.1|73202.5|73193.5|793
1744032900000|2025-04-07 13:35:00|73220.4|73208.4|73252.1|73240.1|73252.6|73243.5|73219.1|73208.4|841
1744033200000|2025-04-07 13:40:00|73250.9|73238.9|73252.2|73246.2|73259.4|73249.9|73225|73216|759
1744033500000|2025-04-07 13:45:00|73252.4|73246.4|73274.8|73262.8|73277.6|73268.6|73244|73234.6|873
1744033800000|2025-04-07 13:50:00|73275.1|73263.1|73235.8|73229.8|73279.2|73267.2|73232.3|73220.5|910
1744034100000|2025-04-07 13:55:00|73239.5|73227.5|73215.3|73203.3|73251.1|73242.2|73207.6|73201.6|881
1744034400000|2025-04-07 14:00:00|73215|73203|73214.5|73202.5|73234|73223.8|73204.1|73192.1|951
1744034700000|2025-04-07 14:05:00|73214.6|73202.6|73232.5|73220.5|73233.7|73221.7|73183.9|73173|890
1744035000000|2025-04-07 14:10:00|73230.2|73218.2|73060.1|73048.1|73230.3|73218.3|73013.2|72989.6|1129
1744035300000|2025-04-07 14:15:00|73058.8|73046.8|73188.7|73154.4|73229.5|73162.7|73046.5|73034.5|1122
1744035600000|2025-04-07 14:20:00|73188.8|73154.6|73171.4|73159.4|73197.7|73185.7|73126|73114|1081
1744035900000|2025-04-07 14:25:00|73171.6|73159.6|73180.9|73168.9|73201.9|73189.9|73138.5|73126.5|1013
1744036200000|2025-04-07 14:30:00|73180|73168|73175.7|73163.7|73195.2|73183.2|73159.8|73147.8|1045
1744036500000|2025-04-07 14:35:00|73176.2|73164.2|73225.3|73213.3|73238.3|73226.3|73170.9|73158.9|1052
1744036800000|2025-04-07 14:40:00|73225.2|73213.2|73237.3|73225.3|73247.6|73235.6|73217.6|73205.6|1012
1744037100000|2025-04-07 14:45:00|73238.1|73226.1|73255.2|73243.2|73255.7|73243.7|73219.5|73207.5|897
1744037400000|2025-04-07 14:50:00|73255.4|73243.4|73255.1|73243.1|73262.3|73250.3|73208|73196|951
1744037700000|2025-04-07 14:55:00|73255.2|73243.2|73221.6|73209.6|73261.4|73249.4|73205.4|73195.3|898
1744038000000|2025-04-07 15:00:00|73222.1|73210.1|73197.1|73185.1|73241.4|73229.4|73187.9|73175.9|979
1744038300000|2025-04-07 15:05:00|73198|73186|73213.8|73201.8|73229.4|73218.3|73185.9|73173.9|880
1744038600000|2025-04-07 15:10:00|73213.9|73201.9|73272|73260|73292|73271.6|73188.8|73176.8|861
1744038900000|2025-04-07 15:15:00|73282.7|73252.4|73340.2|73328.2|73394.8|73374.1|73275.1|73252.4|1092
1744039200000|2025-04-07 15:20:00|73340.6|73328.6|73357.7|73345.7|73363.7|73351.7|73319.6|73307.6|997
1744039500000|2025-04-07 15:25:00|73355.9|73343.9|73441.1|73429.1|73441.8|73429.8|73339.2|73327.2|888
1744039800000|2025-04-07 15:30:00|73441.3|73429.3|73404.5|73392.5|73450.7|73438.7|73403.5|73391.5|958
1744040100000|2025-04-07 15:35:00|73404.3|73392.3|73408|73396|73433.9|73421.9|73393|73381|880
1744040400000|2025-04-07 15:40:00|73407.9|73395.9|73401.5|73389.5|73419.1|73407.1|73390.8|73378.8|861
1744040700000|2025-04-07 15:45:00|73401.3|73389.3|73463|73451|73470.3|73458.3|73397.1|73385.1|682
1744041000000|2025-04-07 15:50:00|73463.4|73451.4|73469.4|73457.4|73471.4|73459.4|73449.8|73437.8|509
1744041300000|2025-04-07 15:55:00|73469.3|73457.3|73487.9|73475.9|73488.9|73476.9|73463.6|73451.6|585
1744041600000|2025-04-07 16:00:00|73487.7|73475.7|73464.4|73452.4|73499|73487|73464|73452|641
1744041900000|2025-04-07 16:05:00|73464.3|73452.3|73437.3|73425.3|73479.4|73467.4|73437.3|73425.3|795
1744042200000|2025-04-07 16:10:00|73436.8|73424.8|73449.1|73437.1|73463.7|73451.7|73435.7|73423.7|829
1744042500000|2025-04-07 16:15:00|73449.7|73437.7|73435.9|73423.9|73449.8|73437.8|73429.8|73417.8|540
1744042800000|2025-04-07 16:20:00|73438.7|73426.7|73435.2|73423.2|73444|73432|73428.4|73416.4|511
1744043100000|2025-04-07 16:25:00|73435.1|73423.1|73465.3|73453.3|73471|73459|73433.7|73421.7|542
1744043400000|2025-04-07 16:30:00|73465.5|73453.5|73462.4|73450.4|73477.4|73465.4|73458.7|73446.7|534
1744043700000|2025-04-07 16:35:00|73462.3|73450.3|73461|73449|73472|73460|73433.3|73421.3|610
1744044000000|2025-04-07 16:40:00|73460.9|73448.9|73484.4|73472.4|73486.8|73474.8|73451.9|73439.9|642
1744044300000|2025-04-07 16:45:00|73484.2|73472.2|73479.3|73467.3|73489.1|73477.1|73478.1|73466.1|579
1744044600000|2025-04-07 16:50:00|73480|73468|73473|73461|73493|73481|73467.6|73455.6|519
1744044900000|2025-04-07 16:55:00|73471.9|73459.9|73477.2|73465.2|73479.4|73467.4|73466.6|73454.6|485
1744045200000|2025-04-07 17:00:00|73476.3|73464.3|73457.6|73445.6|73477.4|73465.4|73429.4|73417.4|755
1744045500000|2025-04-07 17:05:00|73458|73446|73475.9|73463.9|73479.3|73467.3|73453.5|73443|507
1744045800000|2025-04-07 17:10:00|73476.5|73464.5|73467.7|73455.7|73483.2|73471.2|73461.3|73449.3|581
1744046100000|2025-04-07 17:15:00|73467.8|73455.8|73458.4|73446.4|73474.7|73462.7|73452.1|73440.1|574
1744046400000|2025-04-07 17:20:00|73454.7|73442.7|73442.4|73430.4|73457.2|73445.2|73429.3|73417.3|516
1744046700000|2025-04-07 17:25:00|73441.8|73429.8|73478.8|73466.8|73482.5|73470.5|73440.9|73428.9|621
1744047000000|2025-04-07 17:30:00|73478.4|73466.4|73466.9|73454.9|73488.6|73476.6|73464.5|73452.5|472
1744047300000|2025-04-07 17:35:00|73466.8|73454.8|73442.9|73430.9|73466.8|73454.8|73438.2|73426.2|610
1744047600000|2025-04-07 17:40:00|73442.8|73430.8|73444.8|73432.8|73450.8|73438.8|73440.8|73428.8|418
1744047900000|2025-04-07 17:45:00|73444.7|73432.7|73456.3|73444.3|73456.5|73444.5|73415.6|73403.6|611
1744048200000|2025-04-07 17:50:00|73456.2|73444.2|73457.9|73445.9|73478.1|73466.1|73449.9|73437.9|690
1744048500000|2025-04-07 17:55:00|73464.9|73452.9|73461.7|73449.7|73468.9|73456.9|73445.1|73433.1|732
1744048800000|2025-04-07 18:00:00|73460.9|73448.9|73485.3|73473.3|73492.5|73480.5|73459|73447|646
1744049100000|2025-04-07 18:05:00|73485.5|73473.5|73482.2|73470.2|73496.4|73484.4|73478.1|73466.1|483
1744049400000|2025-04-07 18:10:00|73482.4|73470.4|73496.6|73484.6|73497|73485|73481|73469|532
1744049700000|2025-04-07 18:15:00|73496.5|73484.5|73497.8|73485.8|73499|73487|73483.2|73471.2|412
1744050000000|2025-04-07 18:20:00|73496.3|73484.3|73496.4|73484.4|73499.3|73487.3|73491.9|73479.9|370
1744050300000|2025-04-07 18:25:00|73496.3|73484.3|73498|73486|73500.3|73488.3|73492.6|73480.6|306
1744050600000|2025-04-07 18:30:00|73497.9|73485.9|73494.8|73482.8|73498.9|73486.9|73489.8|73477.8|373
1744050900000|2025-04-07 18:35:00|73494.9|73482.9|73486|73474|73495|73483|73485.6|73473.6|410
1744051200000|2025-04-07 18:40:00|73486.1|73474.1|73495.9|73483.9|73498.7|73486.7|73484.8|73472.8|323
1744051500000|2025-04-07 18:45:00|73496|73484|73496.1|73490.1|73499.8|73490.6|73492.5|73484|187
1744051800000|2025-04-07 18:50:00|73496.2|73490.2|73497.7|73485.7|73499.9|73490.3|73489.9|73481.1|244
1744052100000|2025-04-07 18:55:00|73497.8|73485.8|73498.7|73486.7|73500.7|73489.6|73494.6|73484.5|259
1744052400000|2025-04-07 19:00:00|73498.9|73486.9|73492.8|73480.8|73500.9|73488.9|73489.6|73477.6|347
1744052700000|2025-04-07 19:05:00|73493|73481|73497.9|73485.9|73497.9|73485.9|73484.9|73472.9|345
1744053000000|2025-04-07 19:10:00|73497.6|73485.6|73498.2|73486.2|73498.7|73486.7|73491.5|73479.5|188
1744053300000|2025-04-07 19:15:00|73498.4|73486.4|73481.3|73469.3|73499.2|73487.2|73479.7|73467.7|399
1744053600000|2025-04-07 19:20:00|73481.5|73469.5|73481.5|73469.5|73492.2|73480.2|73477.3|73468.5|316
1744053900000|2025-04-07 19:25:00|73481.7|73469.7|73487.9|73475.9|73496.6|73484.6|73480.5|73468.5|406
1744054200000|2025-04-07 19:30:00|73490|73478|73447.5|73435.5|73490.8|73478.8|73447.3|73435.3|452
1744054500000|2025-04-07 19:35:00|73447.4|73435.4|73471|73459|73471|73459|73445.3|73433.3|529
1744054800000|2025-04-07 19:40:00|73470.8|73458.8|73445.4|73433.4|73481.9|73469.9|73440.2|73428.2|470
1744055100000|2025-04-07 19:45:00|73444.8|73432.8|73457.5|73445.5|73458.3|73446.3|73442.8|73430.8|481
1744055400000|2025-04-07 19:50:00|73459|73447|73468.3|73456.3|73468.3|73456.3|73452.8|73440.8|335
1744055700000|2025-04-07 19:55:00|73468.4|73456.4|73476.9|73464.9|73478.2|73466.2|73468.4|73456.4|426
1744056000000|2025-04-07 20:00:00|73476.8|73464.8|73478.7|73466.7|73486.3|73474.3|73473|73461|388
1744056300000|2025-04-07 20:05:00|73478.9|73466.9|73477.4|73465.4|73488.1|73476.1|73477.4|73465.4|256
1744056600000|2025-04-07 20:10:00|73477.1|73465.1|73474.9|73462.9|73483.1|73471.1|73471.5|73459.5|310
1744056900000|2025-04-07 20:15:00|73475|73463|73479.3|73467.3|73484.1|73472.1|73474|73462|365
1744057200000|2025-04-07 20:20:00|73480.6|73468.6|73476.4|73464.4|73481|73469|73474.3|73462.3|443
1744057500000|2025-04-07 20:25:00|73476.2|73464.2|73477.1|73465.1|73483.7|73471.7|73475.5|73463.5|447
1744057800000|2025-04-07 20:30:00|73476.4|73464.4|73460.4|73448.4|73480|73468|73459.1|73447.1|351
1744058100000|2025-04-07 20:35:00|73460|73448|73458.7|73446.7|73461.4|73449.4|73451.3|73439.3|499
1744058400000|2025-04-07 20:40:00|73458.6|73446.6|73456.9|73444.9|73463.8|73451.8|73454.1|73442.1|364
1744058700000|2025-04-07 20:45:00|73458.2|73446.2|73471.9|73437.5|73490.7|73450|73458.2|73421.7|103
1744059000000|2025-04-07 20:50:00|73471.5|73437.2|73472|73438.7|73487.4|73449.7|73461.4|73428.4|78
1744059300000|2025-04-07 20:55:00|73474.3|73442.5|73458.2|73446.2|73474.3|73449.1|73457.8|73441.7|27
1744059600000|2025-04-07 21:00:00|73458.3|73446.3|73489.3|73429.6|73506.8|73446.4|73458.2|73429|20
1744059900000|2025-04-07 21:05:00|73489.2|73429.7|73484.2|73394|73496.8|73429.8|73484.2|73393.6|8
1744060200000|2025-04-07 21:10:00|73484.5|73393.6|73484.6|73393.1|73484.6|73393.6|73484.5|73393.1|7
1744060500000|2025-04-07 21:15:00|73484.8|73392.9|73484.7|73390.5|73484.8|73392.9|73484.7|73387.4|3
1744061100000|2025-04-07 21:25:00|73484.6|73391.4|73484.5|73393.4|73484.6|73394|73484.5|73391.4|6
1744061400000|2025-04-07 21:30:00|73492.4|73393.3|73492.4|73384.5|73492.4|73393.3|73492.4|73384.5|5
1744061700000|2025-04-07 21:35:00|73492.5|73384.3|73492.1|73384.3|73492.5|73384.3|73492.1|73384.3|2
1744062000000|2025-04-07 21:40:00|73492.3|73384.2|73488.6|73386.7|73492.3|73386.7|73488.6|73384|3
1744062300000|2025-04-07 21:45:00||73386.6||73386.6||73386.6||73386.6|1
1744062600000|2025-04-07 21:50:00|73489.4|73377.8|73489.3|73378.3|73489.4|73378.3|73489.3|73377.8|2
1744062900000|2025-04-07 21:55:00|73489.2|73381.5|73492.3|73381.5|73492.5|73388|73488.8|73381.3|13
1744063200000|2025-04-07 22:00:00|73492.6|73381.9|73488.8|73394.3|73505.5|73394.3|73486.6|73377.4|35
1744063500000|2025-04-07 22:05:00|73495.7|73394.4|73498.6|73394.4|73506.1|73397.1|73491.5|73389.4|28
1744063800000|2025-04-07 22:10:00|73492.2|73395.7|73500.2|73388.7|73507.6|73395.7|73487|73383|28
1744064100000|2025-04-07 22:15:00|73499.1|73388.3|73473.3|73419.5|73503.1|73419.5|73471|73382.6|120
1744064400000|2025-04-07 22:20:00|73473.1|73419.4|73480.7|73412.7|73485.2|73425.4|73473.1|73404.2|58
1744064700000|2025-04-07 22:25:00|73485.3|73404.8|73475.7|73429.4|73485.4|73430.1|73467.7|73404.8|53
1744065000000|2025-04-07 22:30:00|73475.9|73429.5|73482.5|73411.3|73483.7|73433.3|73465|73411.3|106
1744065300000|2025-04-07 22:35:00|73482|73411.4|73483.8|73419.2|73484.6|73428.6|73475.7|73401.8|108
1744065600000|2025-04-07 22:40:00|73483.7|73419|73471.2|73425|73483.9|73434|73467.7|73419|89
1744065900000|2025-04-07 22:45:00|73471|73425.3|73474.7|73429.3|73478.1|73434|73469.7|73423.8|92
1744066200000|2025-04-07 22:50:00|73476.5|73424.7|73471.6|73431.3|73476.7|73433.4|73469.3|73424.4|172
1744066500000|2025-04-07 22:55:00|73470.8|73433.5|73467.9|73432.7|73472.2|73433.6|73465.9|73427.3|153
1744066800000|2025-04-07 23:00:00|73466.8|73431|73469.5|73433|73472.4|73436.1|73464.3|73430.1|211
1744067100000|2025-04-07 23:05:00|73470|73433.3|73462|73420.5|73470|73435.7|73437.9|73413.1|263
1744067400000|2025-04-07 23:10:00|73462.5|73421.1|73450.1|73419.9|73462.8|73422.3|73450.1|73418.4|150
1744067700000|2025-04-07 23:15:00|73450|73419.8|73471.9|73459.9|73476|73461.7|73442.4|73419.6|173
1744068000000|2025-04-07 23:20:00|73472.6|73460.6|73467.4|73430.5|73489.8|73462|73466.9|73420.7|106
1744068300000|2025-04-07 23:25:00|73470.2|73428.6|73480.2|73431.3|73490|73437.5|73465.6|73427|231
1744068600000|2025-04-07 23:30:00|73481.1|73431.7|73459|73427|73491.9|73432.6|73454.2|73408.7|234
1744068900000|2025-04-07 23:35:00|73462.3|73422.2|73446.7|73434.7|73465.5|73436|73444.5|73419.4|160
1744069200000|2025-04-07 23:40:00|73447|73435|73449.1|73437.1|73461.5|73438.6|73446.8|73424.2|124
1744069500000|2025-04-07 23:45:00|73448.3|73436.3|73448.4|73436.4|73468.9|73456.9|73444.9|73432.9|312
1744069800000|2025-04-07 23:50:00|73448.3|73436.3|73448.9|73436.9|73453.5|73441.5|73443.5|73431.5|280
1744070100000|2025-04-07 23:55:00|73448.7|73436.7|73443.6|73431.6|73449.6|73437.6|73437.1|73425.1|220
1744070400000|2025-04-08 00:00:00|73442.8|73430.8|73433.8|73421.8|73446.5|73434.5|73426.9|73414.9|587
1744070700000|2025-04-08 00:05:00|73433.9|73421.9|73447.9|73435.9|73448.9|73436.9|73420.1|73408.1|512
1744071000000|2025-04-08 00:10:00|73447.8|73435.8|73438|73426|73447.8|73435.8|73430.8|73418.8|476
1744071300000|2025-04-08 00:15:00|73437.7|73425.7|73455.4|73443.4|73460.8|73448.8|73436.9|73424.9|622
1744071600000|2025-04-08 00:20:00|73455.5|73443.5|73439.1|73427.1|73458.8|73446.8|73436.7|73424.7|535
1744071900000|2025-04-08 00:25:00|73439.2|73427.2|73433.6|73421.6|73441.1|73429.1|73427.6|73415.6|456
1744072200000|2025-04-08 00:30:00|73433.5|73421.5|73450.2|73438.2|73450.6|73438.6|73429.8|73417.8|418
1744072500000|2025-04-08 00:35:00|73450.1|73438.1|73437.2|73425.2|73455.7|73443.7|73436.4|73424.4|361
1744072800000|2025-04-08 00:40:00|73437.1|73425.1|73426|73414|73438.9|73426.9|73425.2|73413.2|361
1744073100000|2025-04-08 00:45:00|73425.7|73413.7|73448.3|73436.3|73449.9|73437.9|73422.7|73410.7|371
1744073400000|2025-04-08 00:50:00|73448.5|73436.5|73442.9|73430.9|73450.5|73438.5|73433.9|73423.8|529
1744073700000|2025-04-08 00:55:00|73442.7|73430.7|73500|73488|73515.3|73503.3|73440.5|73428.5|743
1744074000000|2025-04-08 01:00:00|73497.2|73491.2|73487.3|73475.3|73504.3|73492.3|73477.8|73468.2|863
1744074300000|2025-04-08 01:05:00|73487.5|73475.5|73482.7|73476.7|73505|73495.7|73479.5|73467.5|665
1744074600000|2025-04-08 01:10:00|73483.6|73471.6|73494.1|73482.1|73518.1|73506.1|73476.2|73464.2|704
1744074900000|2025-04-08 01:15:00|73493.6|73481.6|73566.7|73554.7|73697.9|73611.7|73458.8|73443.4|847
1744075200000|2025-04-08 01:20:00|73566.6|73554.6|73575.9|73563.9|73584.5|73572.5|73551.8|73539.8|730
1744075500000|2025-04-08 01:25:00|73573.9|73561.9|73550.1|73538.1|73580.2|73568.2|73544.3|73532.3|739
1744075800000|2025-04-08 01:30:00|73550.3|73538.3|73512.5|73500.5|73551.5|73539.5|73496.5|73484.5|903
1744076100000|2025-04-08 01:35:00|73512.9|73500.9|73492.1|73480.1|73530.6|73518.6|73480.8|73471.7|746
1744076400000|2025-04-08 01:40:00|73491.8|73479.8|73509.2|73497.2|73512.6|73500.6|73480.2|73470.9|726
1744076700000|2025-04-08 01:45:00|73509.4|73497.4|73514|73508|73528.6|73520.2|73498.6|73486.6|678
1744077000000|2025-04-08 01:50:00|73513.7|73507.7|73506.4|73500.4|73519.7|73510.6|73495.6|73487.2|616
1744077300000|2025-04-08 01:55:00|73506.3|73500.3|73497.8|73485.8|73511.6|73503.9|73481.7|73475.7|653
1744077600000|2025-04-08 02:00:00|73497.5|73485.5|73474.9|73468.9|73497.5|73487|73473.4|73464.2|622
1744077900000|2025-04-08 02:05:00|73475.1|73469.1|73476.2|73470.2|73489.4|73483.4|73467.3|73458.9|570
1744078200000|2025-04-08 02:10:00|73476.6|73470.6|73465.6|73459.6|73481|73470.9|73455.1|73446.2|544
1744078500000|2025-04-08 02:15:00|73465.7|73459.7|73459|73453|73472.2|73464.2|73452.7|73446|504
1744078800000|2025-04-08 02:20:00|73458.4|73452.4|73473.9|73467.9|73477.9|73469.3|73456.5|73448|535
1744079100000|2025-04-08 02:25:00|73473.7|73467.7|73475.8|73469.8|73477|73469.8|73464.8|73458.8|420
1744079400000|2025-04-08 02:30:00|73475.9|73469.9|73458.2|73452.2|73479.4|73473.4|73452.8|73441.8|509
1744079700000|2025-04-08 02:35:00|73458.3|73452.3|73436.2|73424.2|73459.6|73453.6|73421.8|73415.8|567
1744080000000|2025-04-08 02:40:00|73436.3|73424.3|73434.9|73428.9|73445.7|73439.7|73428.6|73417.1|663
1744080300000|2025-04-08 02:45:00|73435.1|73429.1|73409.4|73397.4|73435.6|73429.6|73393|73384.7|680
1744080600000|2025-04-08 02:50:00|73409.6|73397.6|73436|73424|73437.3|73425.3|73405.6|73397.2|523
1744080900000|2025-04-08 02:55:00|73435.6|73423.6|73441.7|73435.7|73454.4|73445.4|73431|73419|610
1744081200000|2025-04-08 03:00:00|73438.9|73432.9|73441.9|73429.9|73442.4|73434.2|73420.8|73408.8|592
1744081500000|2025-04-08 03:05:00|73441.5|73429.5|73441.5|73429.5|73444.5|73432.5|73423.2|73415.8|565
1744081800000|2025-04-08 03:10:00|73441.4|73429.4|73412.1|73406.1|73445.1|73434.5|73412.1|73406.1|453
1744082100000|2025-04-08 03:15:00|73412|73406|73401.8|73389.8|73415.3|73409.3|73368.4|73361.7|626
1744082400000|2025-04-08 03:20:00|73401.7|73389.7|73403.7|73391.7|73413.5|73405.6|73389.1|73379.6|598
1744082700000|2025-04-08 03:25:00|73403.8|73391.8|73426.7|73414.7|73429|73417|73403.8|73391.8|538
1744083000000|2025-04-08 03:30:00|73427.2|73415.2|73406.9|73400.9|73437.4|73428.9|73392.4|73386.4|516
1744083300000|2025-04-08 03:35:00|73406.6|73400.6|73430|73424|73431.1|73425.1|73405|73395.9|419
1744083600000|2025-04-08 03:40:00|73429.8|73423.8|73425.3|73419.3|73437.2|73431.2|73422.8|73413.5|345
1744083900000|2025-04-08 03:45:00|73424.8|73418.8|73426.4|73420.4|73428.2|73422.2|73419.1|73412.1|353
1744084200000|2025-04-08 03:50:00|73426.2|73420.2|73427|73421|73436.7|73430.7|73424.1|73418.1|299
1744084500000|2025-04-08 03:55:00|73426.3|73420.3|73426.9|73420.9|73435.3|73426.6|73424.2|73417.4|407
1744084800000|2025-04-08 04:00:00|73427.7|73421.7|73420.8|73414.8|73429.1|73423.1|73409|73403|471
1744085100000|2025-04-08 04:05:00|73421.2|73415.2|73418.4|73412.4|73426.9|73420.9|73412.7|73406.7|425
1744085400000|2025-04-08 04:10:00|73419.4|73413.4|73412|73406|73423|73417|73411.5|73405.5|369
1744085700000|2025-04-08 04:15:00|73411.5|73405.5|73400.2|73388.2|73413.6|73405.9|73393.6|73384.9|454
1744086000000|2025-04-08 04:20:00|73400.1|73388.1|73406.3|73400.3|73409.9|73403.9|73392.4|73384.9|426
1744086300000|2025-04-08 04:25:00|73405.4|73399.4|73407.6|73395.6|73409.9|73403.3|73398.1|73392.1|420
1744086600000|2025-04-08 04:30:00|73407.4|73395.4|73393.4|73387.4|73408|73396.2|73391.6|73385.6|306
1744086900000|2025-04-08 04:35:00|73393.5|73387.5|73396.7|73390.7|73400.4|73393.3|73389.9|73381.1|384
1744087200000|2025-04-08 04:40:00|73396.8|73390.8|73396.2|73390.2|73397.6|73391.6|73381.6|73373.3|379
1744087500000|2025-04-08 04:45:00|73396.3|73390.3|73383.6|73377.6|73399.7|73392.4|73381.4|73375.4|428
1744087800000|2025-04-08 04:50:00|73383.4|73377.4|73392.4|73380.4|73392.4|73385.4|73374.6|73368.6|388
1744088100000|2025-04-08 04:55:00|73393.6|73381.6|73390.6|73384.6|73401.4|73392.3|73388.5|73380.3|414
1744088400000|2025-04-08 05:00:00|73394|73382|73434.9|73422.9|73435.5|73423.5|73391.2|73382|538
1744088700000|2025-04-08 05:05:00|73434.6|73422.6|73442|73430|73443.6|73435.7|73430.7|73418.7|511
1744089000000|2025-04-08 05:10:00|73442.4|73430.4|73436.2|73424.2|73445.4|73438.8|73430.5|73423.2|545
1744089300000|2025-04-08 05:15:00|73436.5|73424.5|73440|73428|73442.4|73434.8|73432.1|73422.8|419
1744089600000|2025-04-08 05:20:00|73440.1|73428.1|73444.9|73438.9|73447.1|73441.1|73435.1|73428.1|408
1744089900000|2025-04-08 05:25:00|73445|73439|73466.2|73454.2|73466.6|73457.8|73439|73433|432
1744090200000|2025-04-08 05:30:00|73466.3|73454.3|73456.1|73450.1|73470.1|73461.2|73454.9|73445.9|554
1744090500000|2025-04-08 05:35:00|73456.3|73450.3|73433.1|73427.1|73458.9|73452.5|73432.1|73424.2|546
1744090800000|2025-04-08 05:40:00|73433|73427|73451.5|73445.5|73462.9|73456|73425.7|73417.8|565
1744091100000|2025-04-08 05:45:00|73451.6|73445.6|73462.7|73450.7|73469.1|73459.7|73449.9|73442|543
1744091400000|2025-04-08 05:50:00|73462.8|73450.8|73441.3|73435.3|73462.8|73450.8|73436.8|73430.1|504
1744091700000|2025-04-08 05:55:00|73441.4|73435.4|73440.6|73434.6|73460.2|73454.2|73438|73432|614
1744092000000|2025-04-08 06:00:00|73440.9|73434.9|73431.9|73425.9|73445|73435.3|73428.5|73422.5|527
1744092300000|2025-04-08 06:05:00|73431.5|73425.5|73417.6|73411.6|73432.2|73426.2|73411|73404.5|526
1744092600000|2025-04-08 06:10:00|73418.2|73412.2|73440.1|73428.1|73445.7|73436.7|73415.7|73408.3|634
1744092900000|2025-04-08 06:15:00|73440|73428|73431.5|73425.5|73447|73440.3|73430.6|73418.8|484
1744093200000|2025-04-08 06:20:00|73432|73426|73457|73451|73457.4|73451.4|73424|73418|530
1744093500000|2025-04-08 06:25:00|73456.6|73450.6|73451.2|73445.2|73456.6|73450.6|73429|73423|565
1744093800000|2025-04-08 06:30:00|73451.3|73445.3|73450.2|73444.2|73462.5|73454.8|73445.5|73437.4|570
1744094100000|2025-04-08 06:35:00|73450.8|73444.8|73440.3|73428.3|73456|73450|73436.7|73424.7|542
1744094400000|2025-04-08 06:40:00|73440|73428|73437.5|73431.5|73445.9|73438.8|73426.6|73418.2|522
1744094700000|2025-04-08 06:45:00|73438.1|73432.1|73429.7|73423.7|73450.8|73444|73429.7|73423.7|560
1744095000000|2025-04-08 06:50:00|73433.2|73421.2|73452.1|73446.1|73455.5|73446.7|73421.3|73411.3|587
1744095300000|2025-04-08 06:55:00|73452.3|73446.3|73459.5|73453.5|73473.7|73467.2|73452.3|73444.7|648
1744095600000|2025-04-08 07:00:00|73459.3|73453.3|73444.4|73438.4|73459.3|73453.3|73437.8|73431.8|627
1744095900000|2025-04-08 07:05:00|73443.6|73437.6|73460.6|73454.6|73479.1|73470.1|73443.1|73437.1|531
1744096200000|2025-04-08 07:10:00|73459.9|73453.9|73450.7|73444.7|73481|73473.3|73449.8|73438.1|600
1744096500000|2025-04-08 07:15:00|73451|73445|73472.5|73460.5|73474.7|73464.1|73448.1|73440.2|613
1744096800000|2025-04-08 07:20:00|73473|73461|73485.4|73479.4|73490.6|73484.6|73468.2|73458.3|638
1744097100000|2025-04-08 07:25:00|73484.8|73478.8|73495.3|73489.3|73498.2|73490.5|73481.4|73473.6|540
1744097400000|2025-04-08 07:30:00|73495.4|73489.4|73495|73483|73499.8|73493.8|73477.8|73471.1|565
1744097700000|2025-04-08 07:35:00|73495.4|73483.4|73504.7|73498.7|73517.5|73510.3|73489.2|73480.1|563
1744098000000|2025-04-08 07:40:00|73507.9|73495.9|73508.4|73502.4|73515.3|73507.2|73495.1|73486.7|647
1744098300000|2025-04-08 07:45:00|73507.9|73501.9|73508.8|73502.8|73534.5|73526.5|73503.8|73494.1|566
1744098600000|2025-04-08 07:50:00|73508.6|73502.6|73524.7|73512.7|73528|73522|73504.1|73498.1|643
1744098900000|2025-04-08 07:55:00|73522.4|73516.4|73547.3|73541.3|73550|73541.7|73522.4|73516.4|580
1744099200000|2025-04-08 08:00:00|73547.4|73541.4|73541.2|73535.2|73559.1|73552.1|73534|73524.9|593
1744099500000|2025-04-08 08:05:00|73544.3|73538.3|73525.4|73519.4|73547.5|73538.8|73518.3|73509.7|550
1744099800000|2025-04-08 08:10:00|73525.5|73519.5|73530|73524|73540.6|73533|73524.8|73518.8|479
1744100100000|2025-04-08 08:15:00|73529.9|73523.9|73557.4|73545.4|73557.4|73548.9|73525|73517.7|379
1744100400000|2025-04-08 08:20:00|73557.3|73545.3|73551|73545|73567|73559.9|73543.3|73531.3|572
1744100700000|2025-04-08 08:25:00|73550.8|73544.8|73553.5|73541.5|73567.1|73555.1|73533.2|73524|679
1744101000000|2025-04-08 08:30:00|73553.6|73541.6|73539.6|73533.6|73553.8|73543.1|73529.7|73523.5|664
1744101300000|2025-04-08 08:35:00|73539.8|73533.8|73547.9|73541.9|73557.9|73551.4|73539.8|73533.1|571
1744101600000|2025-04-08 08:40:00|73547.8|73541.8|73551.6|73539.6|73573.3|73564.3|73546.9|73537.2|479
1744101900000|2025-04-08 08:45:00|73551.5|73539.5|73565.6|73553.6|73576.6|73568.5|73543.3|73534.5|530
1744102200000|2025-04-08 08:50:00|73565.5|73553.5|73562.1|73556.1|73573.5|73567.5|73557.4|73551.4|520
1744102500000|2025-04-08 08:55:00|73562.2|73556.2|73582|73570|73582.5|73576.5|73549.3|73540.7|538
1744102800000|2025-04-08 09:00:00|73583.2|73571.2|73601.3|73589.3|73602.2|73594.5|73581.2|73569.7|564
1744103100000|2025-04-08 09:05:00|73601.2|73589.2|73596.6|73584.6|73601.2|73590.2|73586.4|73574.9|498
1744103400000|2025-04-08 09:10:00|73596.9|73584.9|73581.8|73569.8|73612.7|73600.7|73578.3|73566.3|525
1744103700000|2025-04-08 09:15:00|73581.7|73569.7|73596.8|73584.8|73599.5|73587.5|73572.8|73564.8|478
1744104000000|2025-04-08 09:20:00|73596.9|73584.9|73604|73592|73619.3|73607.3|73590.1|73578.1|541
1744104300000|2025-04-08 09:25:00|73604.1|73592.1|73604.4|73592.4|73609.6|73601|73591.9|73580.4|655
1744104600000|2025-04-08 09:30:00|73604.3|73592.3|73606|73600|73615.4|73603.4|73594.9|73582.9|563
1744104900000|2025-04-08 09:35:00|73607.4|73601.4|73616.4|73610.4|73620.6|73610.7|73603.5|73594|355
1744105200000|2025-04-08 09:40:00|73616.2|73610.2|73607.6|73595.6|73617.3|73610.2|73606.1|73595.6|387
1744105500000|2025-04-08 09:45:00|73607.7|73595.7|73607.8|73601.8|73612.1|73604.9|73597.6|73589.9|391
1744105800000|2025-04-08 09:50:00|73607.9|73601.9|73599.3|73587.3|73609.2|73603.2|73589.3|73579.7|403
1744106100000|2025-04-08 09:55:00|73599|73587|73609.1|73603.1|73613.5|73607.5|73591.5|73582.9|470
1744106400000|2025-04-08 10:00:00|73612.2|73606.2|73607.9|73601.9|73618.9|73610.8|73605.9|73595.3|347
1744106700000|2025-04-08 10:05:00|73606.9|73600.9|73607.4|73595.4|73611.7|73602.2|73598.3|73586.3|258
1744107000000|2025-04-08 10:10:00|73607.6|73595.6|73616.7|73604.7|73618.6|73606.6|73601.5|73590.4|139
1744107300000|2025-04-08 10:15:00|73616.8|73604.8|73617|73605|73625.6|73614.9|73612.1|73600.1|325
1744107600000|2025-04-08 10:20:00|73617.1|73605.1|73610.1|73598.1|73620.6|73611.4|73605.7|73593.7|375
1744107900000|2025-04-08 10:25:00|73610.2|73598.2|73607|73601|73617.8|73607.9|73600.1|73594.1|340
1744108200000|2025-04-08 10:30:00|73607.2|73601.2|73603.8|73597.8|73610.1|73603.2|73597|73591|358
1744108500000|2025-04-08 10:35:00|73603.9|73597.9|73571.6|73565.6|73607.7|73599.5|73571.6|73565.6|388
1744108800000|2025-04-08 10:40:00|73571.8|73565.8|73589.9|73577.9|73594.9|73582.9|73569.9|73561.8|432
1744109100000|2025-04-08 10:45:00|73589.7|73577.7|73597.2|73585.2|73607.6|73597|73588.7|73576.7|588
1744109400000|2025-04-08 10:50:00|73597.1|73585.1|73606|73594|73608|73597.5|73587.1|73578.5|452
1744109700000|2025-04-08 10:55:00|73606.1|73594.1|73617.9|73605.9|73619.1|73609.4|73603.1|73592.8|397
1744110000000|2025-04-08 11:00:00|73618|73606|73613.2|73601.2|73620.1|73608.1|73603.4|73591.4|500
1744110300000|2025-04-08 11:05:00|73612.8|73600.8|73619|73607|73620|73608|73606.1|73594.1|416
1744110600000|2025-04-08 11:10:00|73618.8|73606.8|73613.6|73601.6|73619.2|73609.5|73610.6|73598.6|445
1744110900000|2025-04-08 11:15:00|73613.5|73601.5|73612.4|73600.4|73616.2|73604.2|73602.3|73590.3|548
1744111200000|2025-04-08 11:20:00|73612.3|73600.3|73617.5|73605.5|73620.7|73608.7|73612.3|73600.3|370
1744111500000|2025-04-08 11:25:00|73617.6|73605.6|73634.9|73622.9|73636.7|73624.7|73617.6|73605.6|387
1744111800000|2025-04-08 11:30:00|73635|73623|73635.8|73623.8|73640.6|73628.6|73623.7|73614.1|391
1744112100000|2025-04-08 11:35:00|73636.6|73624.6|73641.5|73629.5|73642.6|73633.7|73625.3|73616|493
1744112400000|2025-04-08 11:40:00|73641.6|73629.6|73635.2|73629.2|73651|73641.9|73630.2|73620.5|430
1744112700000|2025-04-08 11:45:00|73634.9|73628.9|73624.9|73618.9|73637.4|73631.4|73620|73609.9|398
1744113000000|2025-04-08 11:50:00|73625.7|73619.7|73592.6|73580.6|73632.2|73622.7|73589|73577|477
1744113300000|2025-04-08 11:55:00|73593|73581|73607.1|73601.1|73614.1|73605.7|73585|73573|472
1744113600000|2025-04-08 12:00:00|73609.3|73597.3|73603.1|73597.1|73615|73606.8|73602.3|73590.4|539
1744113900000|2025-04-08 12:05:00|73603.2|73597.2|73567.6|73555.6|73605.4|73599.4|73567.1|73555.1|587
1744114200000|2025-04-08 12:10:00|73567.9|73555.9|73581.4|73569.4|73583.4|73571.4|73556.8|73547.3|687
1744114500000|2025-04-08 12:15:00|73581.3|73569.3|73583.7|73571.7|73587.4|73575.4|73572.9|73560.9|551
1744114800000|2025-04-08 12:20:00|73583.6|73571.6|73596|73584|73619.8|73607.8|73577.7|73565.7|661
1744115100000|2025-04-08 12:25:00|73596.3|73584.3|73602.1|73590.1|73613.1|73604.7|73589.9|73581|577
1744115400000|2025-04-08 12:30:00|73602|73590|73578.8|73566.8|73604.6|73595.5|73573.3|73563.4|691
1744115700000|2025-04-08 12:35:00|73578.7|73566.7|73574.5|73562.5|73589.1|73579.3|73573.4|73561.4|578
1744116000000|2025-04-08 12:40:00|73574.8|73562.8|73613|73601|73614|73602|73574.3|73562.3|559
1744116300000|2025-04-08 12:45:00|73612.7|73600.7|73627.5|73615.5|73628.4|73619.5|73598.6|73590|583
1744116600000|2025-04-08 12:50:00|73627.6|73615.6|73620.8|73608.8|73637.9|73625.9|73606|73596.3|680
1744116900000|2025-04-08 12:55:00|73621|73609|73637.7|73631.7|73640.6|73631.9|73619.7|73607.7|623
1744117200000|2025-04-08 13:00:00|73638|73632|73653.7|73647.7|73662.4|73652.5|73629.7|73622.3|692
1744117500000|2025-04-08 13:05:00|73650.7|73644.7|73595.5|73583.5|73660.1|73649.7|73595.5|73583.5|792
1744117800000|2025-04-08 13:10:00|73599.1|73587.1|73580.3|73568.3|73614.9|73602.9|73551.5|73539.5|1018
1744118100000|2025-04-08 13:15:00|73580.2|73568.2|73552.7|73540.7|73603.8|73591.8|73546.1|73534.1|869
1744118400000|2025-04-08 13:20:00|73551.6|73539.6|73554.1|73542.1|73569.7|73557.7|73528.7|73516.7|831
1744118700000|2025-04-08 13:25:00|73553.3|73541.3|73554.8|73542.8|73581|73570.2|73545.7|73533.7|657
1744119000000|2025-04-08 13:30:00|73555.1|73543.1|73582.7|73570.7|73584.8|73572.8|73517.4|73506.9|906
1744119300000|2025-04-08 13:35:00|73582.3|73570.3|73610.6|73598.6|73611.8|73599.8|73579.4|73567.4|873
1744119600000|2025-04-08 13:40:00|73610.5|73598.5|73622.9|73610.9|73633.9|73621.9|73600.4|73588.4|861
1744119900000|2025-04-08 13:45:00|73623|73611|73627.1|73615.1|73648|73636|73617.1|73605.1|825
1744120200000|2025-04-08 13:50:00|73627.3|73615.3|73647.7|73635.7|73660.1|73648.1|73624.3|73614.6|770
1744120500000|2025-04-08 13:55:00|73646.7|73634.7|73669.9|73663.9|73678.4|73667.3|73646.5|73634.5|668
1744120800000|2025-04-08 14:00:00|73669.8|73663.8|73712.6|73700.6|73734.2|73727.1|73663.1|73651.1|795
1744121100000|2025-04-08 14:05:00|73711.4|73699.4|73693.2|73681.2|73714.9|73702.9|73668.4|73656.4|874
1744121400000|2025-04-08 14:10:00|73692.4|73680.4|73698.8|73686.8|73711.1|73702|73690.3|73678.3|820
1744121700000|2025-04-08 14:15:00|73699.4|73687.4|73710|73698|73739.7|73727.7|73695.8|73684.6|827
1744122000000|2025-04-08 14:20:00|73709.4|73697.4|73774.2|73762.2|73785.2|73775.9|73708.6|73696.6|892
1744122300000|2025-04-08 14:25:00|73772.4|73760.4|73729|73723|73772.4|73760.7|73728.8|73720.8|873
1744122600000|2025-04-08 14:30:00|73730.6|73718.6|73759.1|73747.1|73762.1|73750.1|73704.9|73692.9|891
1744122900000|2025-04-08 14:35:00|73759|73747|73736.9|73724.9|73810.7|73798.7|73730.7|73719.7|972
1744123200000|2025-04-08 14:40:00|73738.2|73726.2|73722.8|73710.8|73750.3|73738.3|73716.9|73704.9|893
1744123500000|2025-04-08 14:45:00|73723.7|73711.7|73732.3|73720.3|73737.8|73727.2|73709.7|73697.7|803
1744123800000|2025-04-08 14:50:00|73732.8|73720.8|73791.5|73779.5|73793.6|73781.6|73721.3|73709.3|833
1744124100000|2025-04-08 14:55:00|73791.4|73779.4|73816.4|73804.4|73853.8|73844.9|73789.4|73777.4|1044
1744124400000|2025-04-08 15:00:00|73816.1|73804.1|73784|73772|73816.1|73804.1|73774.9|73762.9|926
1744124700000|2025-04-08 15:05:00|73784.4|73772.4|73786.5|73774.5|73795.2|73783.2|73758.6|73746.6|754
1744125000000|2025-04-08 15:10:00|73785.8|73773.8|73813.9|73801.9|73825.4|73813.4|73779|73767|775
1744125300000|2025-04-08 15:15:00|73814.4|73802.4|73839.9|73827.9|73846.1|73834.1|73800.8|73788.8|782
1744125600000|2025-04-08 15:20:00|73839.8|73827.8|73817.6|73805.6|73840.7|73828.7|73795.4|73783.4|696
1744125900000|2025-04-08 15:25:00|73818.6|73806.6|73826.9|73814.9|73837.5|73825.5|73816.6|73804.6|662
1744126200000|2025-04-08 15:30:00|73827|73815|73828.8|73816.8|73838.1|73828.3|73809.1|73800.2|718
1744126500000|2025-04-08 15:35:00|73828.9|73816.9|73843.1|73831.1|73845.2|73834.2|73822.1|73810.1|644
1744126800000|2025-04-08 15:40:00|73844.2|73832.2|73863|73851|73864|73852.8|73834.6|73825.5|607
1744127100000|2025-04-08 15:45:00|73862.9|73850.9|73886.9|73874.9|73887|73875|73853.5|73841.5|501
1744127400000|2025-04-08 15:50:00|73886.6|73874.6|73888.7|73876.7|73905.7|73894.6|73872|73866|592
1744127700000|2025-04-08 15:55:00|73888.1|73876.1|73949.5|73937.5|73958.5|73946.5|73887.3|73876.1|788
1744128000000|2025-04-08 16:00:00|73949.8|73937.8|73943.7|73931.7|73988.6|73976.6|73937.9|73925.9|848
1744128300000|2025-04-08 16:05:00|73943.6|73931.6|73901|73889|73957.2|73945.2|73899.1|73888.3|747
1744128600000|2025-04-08 16:10:00|73901.2|73889.2|73902.2|73890.2|73906.5|73894.5|73879.2|73867.2|683
1744128900000|2025-04-08 16:15:00|73900.2|73888.2|73895.6|73889.6|73909.6|73897.6|73892|73882.7|664
1744129200000|2025-04-08 16:20:00|73894.6|73888.6|73922.1|73910.1|73924|73912|73892.7|73882.2|671
1744129500000|2025-04-08 16:25:00|73922|73910|73906.2|73894.2|73922|73910|73899.8|73889|657
1744129800000|2025-04-08 16:30:00|73906.4|73894.4|73939.4|73927.4|73945.4|73935.4|73891.8|73883.2|785
1744130100000|2025-04-08 16:35:00|73939.5|73927.5|73952|73940|73955.1|73943.1|73925.7|73913.7|650
1744130400000|2025-04-08 16:40:00|73951.7|73939.7|73969.5|73957.5|73978.9|73966.9|73945.4|73933.4|742
1744130700000|2025-04-08 16:45:00|73969.6|73957.6|73965.3|73953.3|73971.9|73959.9|73945.6|73933.6|767
1744131000000|2025-04-08 16:50:00|73965.1|73953.1|73952.1|73940.1|73969.8|73957.8|73943.2|73931.2|543
1744131300000|2025-04-08 16:55:00|73951.6|73939.6|73997.3|73985.3|73999.2|73987.6|73949.6|73937.6|724
1744131600000|2025-04-08 17:00:00|73996.8|73984.8|73996.1|73984.1|73998.7|73987|73989.4|73977.4|589
1744131900000|2025-04-08 17:05:00|73996.3|73984.3|73968.7|73956.7|73996.3|73984.3|73960.4|73948.4|673
1744132200000|2025-04-08 17:10:00|73968.8|73956.8|73949.4|73937.4|73971.6|73959.6|73945|73933|626
1744132500000|2025-04-08 17:15:00|73949.1|73937.1|73984.2|73972.2|73989.8|73977.8|73944.2|73932.2|662
1744132800000|2025-04-08 17:20:00|73984.1|73972.1|73998.4|73986.4|73999.2|73987.2|73977.2|73965.2|577
1744133100000|2025-04-08 17:25:00|73998.7|73986.7|73996|73984|73999.8|73987.8|73978.3|73966.3|647
1744133400000|2025-04-08 17:30:00|73997.8|73985.8|74038.7|74026.7|74040.3|74028.3|73990.1|73978.1|527
1744133700000|2025-04-08 17:35:00|74037.9|74025.9|74025.2|74013.2|74148.6|74136.6|73985.9|73973.9|1024
1744134000000|2025-04-08 17:40:00|74025.7|74013.7|73950.3|73938.3|74025.7|74013.7|73946.8|73934.8|949
1744134300000|2025-04-08 17:45:00|73950.2|73938.2|73950.4|73938.4|73979.9|73967.9|73943.8|73931.8|808
1744134600000|2025-04-08 17:50:00|73947.4|73935.4|73984.9|73972.9|73992|73980|73942.4|73930.4|699
1744134900000|2025-04-08 17:55:00|73984.7|73972.7|73994|73988|74007.6|73996.5|73980.3|73968.3|716
1744135200000|2025-04-08 18:00:00|73998.1|73986.1|74019.6|74007.6|74020|74011.2|73998.1|73986.1|665
1744135500000|2025-04-08 18:05:00|74019.7|74007.7|74030.4|74018.4|74038.1|74026.1|74017.4|74005.4|665
1744135800000|2025-04-08 18:10:00|74030.3|74018.3|74063.3|74051.3|74069.9|74057.9|74023.7|74011.7|667
1744136100000|2025-04-08 18:15:00|74063.1|74051.1|74115.8|74103.8|74134|74122|74058.3|74046.3|694
1744136400000|2025-04-08 18:20:00|74115.6|74103.6|74058.4|74046.4|74118.9|74106.9|74056.1|74046.3|556
1744136700000|2025-04-08 18:25:00|74058.5|74046.5|74064.3|74052.3|74078.5|74066.5|74041.4|74029.4|618
1744137000000|2025-04-08 18:30:00|74063.9|74051.9|74098.5|74086.5|74126.4|74114.4|74037.1|74025.1|825
1744137300000|2025-04-08 18:35:00|74098.3|74086.3|74085.8|74073.8|74098.8|74086.8|74073.1|74061.1|640
1744137600000|2025-04-08 18:40:00|74085.7|74073.7|74088.4|74076.4|74100.9|74088.9|74079.5|74067.5|542
1744137900000|2025-04-08 18:45:00|74088.5|74076.5|74091.5|74079.5|74114.3|74102.3|74085|74073|597
1744138200000|2025-04-08 18:50:00|74091.6|74079.6|74105.8|74093.8|74106.2|74094.2|74088.2|74076.2|452
1744138500000|2025-04-08 18:55:00|74105.9|74093.9|74106.3|74094.3|74111.8|74099.8|74099.6|74087.6|434
1744138800000|2025-04-08 19:00:00|74106.6|74094.6|74065.8|74053.8|74108.1|74097.8|74062.5|74053.5|432
1744139100000|2025-04-08 19:05:00|74067.2|74055.2|74133.8|74121.8|74160.1|74148.1|74067.2|74055.2|691
1744139400000|2025-04-08 19:10:00|74133.7|74121.7|74127.8|74115.8|74134.1|74122.1|74086.7|74074.7|634
1744139700000|2025-04-08 19:15:00|74127.2|74115.2|74092|74080|74128.3|74116.3|74090.1|74078.1|626
1744140000000|2025-04-08 19:20:00|74091.7|74079.7|74091.3|74079.3|74106.2|74094.2|74084|74072|745
1744140300000|2025-04-08 19:25:00|74091.4|74079.4|74088.2|74076.2|74111.8|74099.8|74083.6|74075.5|488
1744140600000|2025-04-08 19:30:00|74087.7|74075.7|74102.2|74090.2|74103.3|74091.3|74075.3|74063.3|484
1744140900000|2025-04-08 19:35:00|74102.1|74090.1|74101.1|74089.1|74107.6|74095.6|74083.8|74071.8|595
1744141200000|2025-04-08 19:40:00|74101|74089|74093.1|74081.1|74103.7|74091.7|74081.9|74071.8|660
1744141500000|2025-04-08 19:45:00|74092.9|74080.9|74113.9|74101.9|74115.9|74103.9|74092.9|74080.9|330
1744141800000|2025-04-08 19:50:00|74114|74102|74112.5|74100.5|74144.2|74132.2|74112.4|74100.4|415
1744142100000|2025-04-08 19:55:00|74112.6|74100.6|74125.8|74113.8|74134.8|74122.8|74112.3|74100.3|401
1744142400000|2025-04-08 20:00:00|74126|74114|74139.2|74127.2|74139.7|74127.7|74121.2|74109.2|212
1744142700000|2025-04-08 20:05:00|74139.4|74127.4|74155.3|74143.3|74155.3|74143.3|74136.9|74124.9|183
1744143000000|2025-04-08 20:10:00|74155.7|74143.7|74290.6|74278.6|74309.6|74282.8|74155.6|74143.6|444
1744143300000|2025-04-08 20:15:00|74288.1|74276.1|74263.2|74251.2|74297.6|74281.6|74240.7|74228.7|738
1744143600000|2025-04-08 20:20:00|74262.6|74250.6|74261|74249|74277.8|74265.8|74255.7|74243.7|812
1744143900000|2025-04-08 20:25:00|74259.8|74247.8|74253.2|74241.2|74269.2|74251.2|74249.8|74236.7|574
1744144200000|2025-04-08 20:30:00|74252.9|74240.9|74250.4|74238.4|74256.4|74244.4|74241.9|74229.9|345
1744144500000|2025-04-08 20:35:00|74250.3|74238.3|74252.2|74240.2|74252.2|74240.2|74247|74235|192
1744144800000|2025-04-08 20:40:00|74251.9|74239.9|74266.5|74254.5|74269.5|74257.5|74247.7|74235.7|140
1744145100000|2025-04-08 20:45:00|74267|74255|74294.1|74282.1|74297.5|74285.5|74267|74255|278
1744145400000|2025-04-08 20:50:00|74294.3|74282.3|74281.1|74269.1|74295|74283|74266.6|74234|297
1744145700000|2025-04-08 20:55:00|74281.5|74269.5|74293.9|74222.2|74302.1|74270.5|74277.3|74219.7|196
1744146000000|2025-04-08 21:00:00|74297.9|74221.7|74308.5|74203.6|74320|74239.2|74296.2|74196.1|47
1744146300000|2025-04-08 21:05:00|74308.3|74204.7|74301.1|74210.3|74308.3|74210.5|74286.1|74203.6|47
1744146600000|2025-04-08 21:10:00|74300.9|74210.4|74277.8|74207.3|74301.8|74210.9|74277.4|74203.8|67
1744146900000|2025-04-08 21:15:00|74277.7|74207.4|74279.6|74214.5|74280.3|74214.5|74275.2|74204.9|37
1744147200000|2025-04-08 21:20:00|74278.9|74215.3|74295|74223.4|74302.9|74223.4|74278.8|74201.6|12
1744147500000|2025-04-08 21:25:00|74298.6|74222.8|74283.5|74231.4|74300.1|74231.4|74283.5|74221.7|62
1744147800000|2025-04-08 21:30:00|74283.4|74231.5|74297.8|74228.7|74299.5|74241.5|74283.3|74227.7|45
1744148100000|2025-04-08 21:35:00|74299.3|74230.4|74297.1|74248.2|74312|74248.9|74293.9|74227.8|78
1744148400000|2025-04-08 21:40:00|74298.7|74240.6|74284.1|74224.3|74299.2|74241.6|74280.9|74223.6|199
1744148700000|2025-04-08 21:45:00|74284.3|74224.5|74261|74218.6|74288.8|74224.5|74260.9|74213|173
1744149000000|2025-04-08 21:50:00|74261.3|74218.8|74271.9|74224.7|74272.3|74225|74260.7|74218.6|132
1744149300000|2025-04-08 21:55:00|74272|74225.1|74262.2|74225.4|74273.1|74225.6|74262.2|74185.4|138
1744149600000|2025-04-08 22:00:00|74262|74225.5|74261.8|74215|74275|74229.8|74256.7|74183.8|300
1744149900000|2025-04-08 22:05:00|74261.2|74208.1|74250.4|74187.5|74265.5|74215|74250.3|74187.5|214
1744150200000|2025-04-08 22:10:00|74251|74187.9|74236.9|74206.8|74264.3|74239.8|74227.5|74186.5|214
1744150500000|2025-04-08 22:15:00|74237.1|74206.6|74255.9|74203.4|74260.5|74215.5|74224|74202.6|241
1744150800000|2025-04-08 22:20:00|74255.1|74203.3|74247.5|74207.9|74257|74212.1|74244.4|74198.7|217
1744151100000|2025-04-08 22:25:00|74247.3|74207.8|74256.2|74202.1|74258.1|74215|74243.2|74201|215
1744151400000|2025-04-08 22:30:00|74256.1|74202|74252.8|74205.5|74258.3|74206|74249.6|74201.6|65
1744151700000|2025-04-08 22:35:00|74249.7|74187.9|74167.5|74114.5|74252.5|74193.7|74165.9|74113.1|615
1744152000000|2025-04-08 22:40:00|74167.2|74114.3|74170.8|74086.3|74176.9|74140.3|74133.2|74086.1|659
1744152300000|2025-04-08 22:45:00|74163.2|74090.2|74161.7|74089.7|74177.5|74099.8|74146.2|74082.4|337
1744152600000|2025-04-08 22:50:00|74161.6|74089.6|74109.2|74047|74177.3|74120|74108.7|74040|414
1744152900000|2025-04-08 22:55:00|74110.2|74046.8|74155.7|74077.2|74161.1|74097.1|74098.8|74042.5|252
1744153200000|2025-04-08 23:00:00|74153.5|74079.5|74094|74062.8|74169.7|74086.2|74094|74055.9|259
1744153500000|2025-04-08 23:05:00|74097|74062.6|74111.1|74059.4|74111.8|74076.5|74088.5|74054.4|162
1744153800000|2025-04-08 23:10:00|74111.3|74059.3|74131|74079.1|74148.9|74121.5|74097.4|74058.5|253
1744154100000|2025-04-08 23:15:00|74130.9|74079|74123.7|74079.5|74134.6|74112.1|74117.9|74065.3|281
1744154400000|2025-04-08 23:20:00|74123.8|74079.6|74136.7|74077.8|74141.9|74081.7|74120.1|74072.1|222
1744154700000|2025-04-08 23:25:00|74137.8|74079.3|74106.1|74066.1|74190.4|74133|74104.3|74061.6|494
1744155000000|2025-04-08 23:30:00|74109.1|74066|74019.1|73982.5|74114.1|74086|74010.3|73982.5|417
1744155300000|2025-04-08 23:35:00|74018.2|73983.1|73993.5|73981.5|74022|73989.1|73964.1|73943.4|720
1744155600000|2025-04-08 23:40:00|73994.9|73982.9|74043.1|74031.1|74050.7|74032.5|73992.5|73975.7|875
1744155900000|2025-04-08 23:45:00|74043|74031|74003.5|73991.5|74047.2|74031.3|73991.3|73967.3|543
1744156200000|2025-04-08 23:50:00|74000.8|73988.8|74007.9|73995.9|74040.5|74028.5|73991.2|73979.2|526
1744156500000|2025-04-08 23:55:00|74007.8|73995.8|73993.9|73959.2|74007.9|73995.9|73968.6|73954.2|611
1744156800000|2025-04-09 00:00:00|73993.7|73954.8|73981.1|73969.1|73996.7|73977.5|73969.1|73947.5|874
1744157100000|2025-04-09 00:05:00|73981|73969|74002.2|73990.2|74006.9|73994.9|73963.5|73951.5|787
1744157400000|2025-04-09 00:10:00|74001.9|73989.9|74054|74042|74060.8|74048.8|73995.8|73983.8|679
1744157700000|2025-04-09 00:15:00|74053.9|74041.9|74062.6|74050.6|74069.2|74057.2|74045.3|74033.3|824
1744158000000|2025-04-09 00:20:00|74058.8|74046.8|74031|74019|74077.4|74065.4|74026.1|74014.1|697
1744158300000|2025-04-09 00:25:00|74031.4|74019.4|74032.4|74020.4|74033.7|74021.7|74014.6|74002.6|595
1744158600000|2025-04-09 00:30:00|74032.5|74020.5|74039.3|74027.3|74041.7|74029.7|74013.8|74001.8|752
1744158900000|2025-04-09 00:35:00|74039.2|74027.2|73989.3|73977.3|74043.9|74031.9|73976.5|73964.5|709
1744159200000|2025-04-09 00:40:00|73988.8|73976.8|73972.9|73960.9|73996.1|73984.1|73958.6|73946.6|869
1744159500000|2025-04-09 00:45:00|73973.3|73961.3|73957.2|73945.2|73982.4|73973.6|73953.1|73941.1|690
1744159800000|2025-04-09 00:50:00|73957.9|73945.9|73967.4|73955.4|73976.1|73964.1|73955.2|73943.2|676
1744160100000|2025-04-09 00:55:00|73967.2|73955.2|73956.4|73950.4|73981.5|73969.5|73944.9|73935.7|850
1744160400000|2025-04-09 01:00:00|73955.3|73949.3|73992|73980|74019.7|74007.7|73955.1|73943.1|945
1744160700000|2025-04-09 01:05:00|73990.2|73978.2|73991.7|73979.7|73994.6|73982.6|73964.5|73952.5|816
1744161000000|2025-04-09 01:10:00|73991.5|73979.5|73990.3|73978.3|74002.2|73990.2|73984|73972|574
1744161300000|2025-04-09 01:15:00|73989.2|73977.2|73849.1|73837.1|74002.5|73990.5|73818.7|73803.5|927
1744161600000|2025-04-09 01:20:00|73848.8|73836.8|73823.1|73811.1|73866.5|73854.5|73817.7|73805.7|838
1744161900000|2025-04-09 01:25:00|73823.2|73811.2|73811.1|73799.1|73831.3|73819.3|73785|73773|855
1744162200000|2025-04-09 01:30:00|73812.8|73800.8|73772|73766|73835.5|73823.5|73769.8|73757.8|945
1744162500000|2025-04-09 01:35:00|73772.6|73766.6|73751|73745|73785.1|73773.8|73738.9|73727.6|922
1744162800000|2025-04-09 01:40:00|73750.2|73744.2|73754.4|73742.4|73784.6|73775.6|73725.6|73713.6|936
1744163100000|2025-04-09 01:45:00|73755|73743|73757.6|73745.6|73759.4|73750.4|73728.1|73716.1|855
1744163400000|2025-04-09 01:50:00|73757.5|73745.5|73761.3|73755.3|73773|73761|73746.4|73734.4|893
1744163700000|2025-04-09 01:55:00|73761.5|73755.5|73747.7|73735.7|73769.7|73760|73745.8|73735|591
1744164000000|2025-04-09 02:00:00|73746.5|73734.5|73744.6|73732.6|73755.4|73745.3|73725.3|73713.3|685
1744164300000|2025-04-09 02:05:00|73744.5|73732.5|73747.4|73735.4|73757.7|73750.5|73737.2|73731.1|658
1744164600000|2025-04-09 02:10:00|73747.9|73735.9|73721.8|73715.8|73750|73744|73714.7|73708.2|742
1744164900000|2025-04-09 02:15:00|73721.9|73715.9|73729.5|73723.5|73732.8|73723.7|73716.8|73709.4|584
1744165200000|2025-04-09 02:20:00|73729.6|73723.6|73750.7|73744.7|73758.5|73752.5|73729.6|73723.6|688
1744165500000|2025-04-09 02:25:00|73750.9|73744.9|73759.6|73747.6|73767.1|73755.4|73748.1|73737.8|593
1744165800000|2025-04-09 02:30:00|73759.7|73747.7|73800.5|73788.5|73812.2|73800.2|73759.1|73747.1|697
1744166100000|2025-04-09 02:35:00|73800|73788|73836.8|73830.8|73844|73834.4|73796.9|73785.8|728
1744166400000|2025-04-09 02:40:00|73837|73831|73827.1|73815.1|73870|73864|73824.7|73812.7|816
1744166700000|2025-04-09 02:45:00|73827.4|73815.4|73826.3|73814.3|73840.4|73830.7|73806.5|73797.4|687
1744167000000|2025-04-09 02:50:00|73826.4|73814.4|73818.3|73806.3|73839.5|73828.8|73810.6|73801.4|689
1744167300000|2025-04-09 02:55:00|73819.1|73807.1|73813.6|73807.6|73824.5|73816.8|73810.2|73802.3|635
1744167600000|2025-04-09 03:00:00|73813.5|73807.5|73827.7|73821.7|73834|73825.8|73796.9|73787.7|574
1744167900000|2025-04-09 03:05:00|73828|73822|73815.4|73809.4|73834.1|73828.1|73815|73809|504
1744168200000|2025-04-09 03:10:00|73815.3|73809.3|73817.8|73811.8|73833.5|73827.2|73810.9|73804.9|539
1744168500000|2025-04-09 03:15:00|73817.9|73811.9|73817.5|73805.5|73831.6|73825.6|73809.9|73802.3|463
1744168800000|2025-04-09 03:20:00|73817.4|73805.4|73827.3|73815.3|73835.7|73823.7|73809.8|73801|580
1744169100000|2025-04-09 03:25:00|73827.2|73815.2|73807.8|73801.8|73827.2|73815.2|73801.3|73795.3|612
1744169400000|2025-04-09 03:30:00|73807.7|73801.7|73819.6|73813.6|73819.8|73813.8|73805.4|73799.4|421
1744169700000|2025-04-09 03:35:00|73819.7|73813.7|73861.4|73849.4|73866.2|73860.2|73819.3|73813.3|705
1744170000000|2025-04-09 03:40:00|73861.7|73849.7|73850|73844|73868.3|73859.7|73849.8|73841.3|594
1744170300000|2025-04-09 03:45:00|73849.9|73843.9|73838.3|73826.3|73853.2|73847.2|73831.5|73823.2|585
1744170600000|2025-04-09 03:50:00|73838.4|73826.4|73861.4|73855.4|73869.4|73859.7|73836.1|73826.4|585
1744170900000|2025-04-09 03:55:00|73865.7|73859.7|73851.3|73845.3|73866.3|73860.3|73847.8|73841.8|691
1744171200000|2025-04-09 04:00:00|73851.5|73845.5|73854.5|73842.5|73860.3|73848.3|73811.3|73799.3|851
1744171500000|2025-04-09 04:05:00|73854.3|73842.3|73839.7|73827.7|73861.1|73849.1|73826.7|73814.7|794
1744171800000|2025-04-09 04:10:00|73840|73828|73834.5|73822.5|73847.9|73835.9|73818.1|73806.1|619
1744172100000|2025-04-09 04:15:00|73839.5|73828.5|73822.2|73810.2|73839.6|73830.3|73816.4|73807.1|522
1744172400000|2025-04-09 04:20:00|73822.3|73810.3|73806.3|73794.3|73822.8|73811.4|73801.5|73791.7|453
1744172700000|2025-04-09 04:25:00|73806.5|73794.5|73748.7|73742.7|73809.8|73797.8|73744.1|73738.1|654
1744173000000|2025-04-09 04:30:00|73748.8|73742.8|73779|73767|73780.5|73768.5|73736.5|73730.5|742
1744173300000|2025-04-09 04:35:00|73778.5|73766.5|73767.1|73755.1|73783.9|73774.2|73750|73741.2|747
1744173600000|2025-04-09 04:40:00|73767|73755|73765.8|73759.8|73780.6|73770.5|73759.4|73751|584
1744173900000|2025-04-09 04:45:00|73766.5|73760.5|73787.8|73775.8|73792.9|73783.6|73766.2|73760.2|645
1744174200000|2025-04-09 04:50:00|73787.3|73775.3|73818.9|73806.9|73822.7|73810.7|73786.8|73775.3|680
1744174500000|2025-04-09 04:55:00|73818.8|73806.8|73831.8|73825.8|73840|73831.5|73818.3|73806.3|727
1744174800000|2025-04-09 05:00:00|73836.6|73824.6|73838.6|73832.6|73871.1|73859.1|73834.4|73824.6|850
1744175100000|2025-04-09 05:05:00|73840.1|73834.1|73853.2|73841.2|73858.2|73847.4|73834.9|73825.9|715
1744175400000|2025-04-09 05:10:00|73853.3|73841.3|73829.4|73817.4|73854.8|73846.5|73815.9|73805.3|694
1744175700000|2025-04-09 05:15:00|73827.8|73815.8|73826.7|73814.7|73839.2|73827.8|73812.9|73802.7|809
1744176000000|2025-04-09 05:20:00|73827.2|73815.2|73839.9|73827.9|73839.9|73829.8|73817.6|73805.6|661
1744176300000|2025-04-09 05:25:00|73839.8|73827.8|73846.5|73840.5|73859.7|73850.7|73836.7|73827.8|659
1744176600000|2025-04-09 05:30:00|73846.3|73840.3|73843.4|73837.4|73854.6|73842.6|73837.3|73825.3|721
1744176900000|2025-04-09 05:35:00|73843.2|73837.2|73876.7|73864.7|73886.7|73874.7|73843.2|73835.2|668
1744177200000|2025-04-09 05:40:00|73876.8|73864.8|73846.3|73834.3|73878.8|73866.8|73841.7|73829.7|707
1744177500000|2025-04-09 05:45:00|73846.4|73834.4|73823.3|73811.3|73846.4|73836.7|73815.9|73806.8|652
1744177800000|2025-04-09 05:50:00|73822.7|73810.7|73817.6|73811.6|73823.8|73815|73772.4|73760.4|801
1744178100000|2025-04-09 05:55:00|73817.7|73811.7|73851.5|73845.5|73859.7|73847.7|73817.7|73808.7|761
1744178400000|2025-04-09 06:00:00|73855.2|73843.2|73833.6|73821.6|73858.3|73846.3|73820|73808.6|760
1744178700000|2025-04-09 06:05:00|73834|73822|73834.1|73828.1|73850.9|73839.8|73822|73810|766
1744179000000|2025-04-09 06:10:00|73833.4|73827.4|73837.1|73825.1|73848.6|73840.4|73830.4|73822.6|732
1744179300000|2025-04-09 06:15:00|73837.2|73825.2|73830.9|73818.9|73843.2|73834.1|73769.5|73757.5|891
1744179600000|2025-04-09 06:20:00|73831|73819|73835|73823|73856.5|73845.4|73812.9|73804.5|844
1744179900000|2025-04-09 06:25:00|73834.9|73822.9|73842.4|73836.4|73853.3|73841.3|73829.4|73820.7|842
1744180200000|2025-04-09 06:30:00|73842.8|73836.8|73801.8|73789.8|73860.1|73851|73771.3|73759.3|839
1744180500000|2025-04-09 06:35:00|73803.1|73791.1|73833.5|73821.5|73850.8|73838.8|73795.5|73783.5|896
1744180800000|2025-04-09 06:40:00|73833.2|73821.2|73835.5|73823.5|73847.2|73836.5|73825.6|73814.7|796
1744181100000|2025-04-09 06:45:00|73835|73823|73832.5|73826.5|73849|73837|73824.6|73818.6|639
1744181400000|2025-04-09 06:50:00|73832.6|73826.6|73794.1|73788.1|73842.9|73834.9|73783.2|73776|694
1744181700000|2025-04-09 06:55:00|73794|73788|73818.5|73812.5|73825.8|73817.9|73791.9|73783.9|780
1744182000000|2025-04-09 07:00:00|73822.5|73810.5|73770.7|73758.7|73833.2|73823.3|73762.7|73750.7|971
1744182300000|2025-04-09 07:05:00|73771|73759|73818.6|73806.6|73819.7|73807.7|73768.3|73756.3|926
1744182600000|2025-04-09 07:10:00|73818.7|73806.7|73820.1|73808.1|73822.6|73810.6|73808.9|73796.9|647
1744182900000|2025-04-09 07:15:00|73820|73808|73802.4|73790.4|73821.8|73811.1|73776.3|73769.7|677
1744183200000|2025-04-09 07:20:00|73802|73790|73795.6|73789.6|73805.6|73793.6|73785.4|73777|534
1744183500000|2025-04-09 07:25:00|73794.9|73788.9|73794.9|73782.9|73804.5|73794.9|73785.7|73776.3|700
1744183800000|2025-04-09 07:30:00|73795.1|73783.1|73803.4|73791.4|73811|73799.6|73788.9|73776.9|577
1744184100000|2025-04-09 07:35:00|73803.6|73791.6|73792.2|73780.2|73808.1|73796.1|73774.9|73762.9|558
1744184400000|2025-04-09 07:40:00|73792.9|73780.9|73785.9|73773.9|73802.9|73794.3|73774.7|73766.1|627
1744184700000|2025-04-09 07:45:00|73786.5|73774.5|73752.5|73740.5|73800.2|73788.5|73717.4|73705.4|778
1744185000000|2025-04-09 07:50:00|73752.8|73740.8|73659.7|73647.7|73756.7|73744.7|73641|73629|933
1744185300000|2025-04-09 07:55:00|73659.6|73647.6|73689.2|73677.2|73717.5|73705.5|73650.2|73638.2|892
1744185600000|2025-04-09 08:00:00|73692.7|73680.7|73701.2|73689.2|73710.6|73698.6|73677.4|73665.4|779
1744185900000|2025-04-09 08:05:00|73702.4|73690.4|73730.3|73718.3|73737.1|73725.1|73695.1|73683.1|601
1744186200000|2025-04-09 08:10:00|73730.5|73718.5|73782.7|73770.7|73790|73778|73728.2|73716.2|646
1744186500000|2025-04-09 08:15:00|73782.8|73770.8|73789.6|73777.6|73797.1|73785.8|73764.2|73752.2|588
1744186800000|2025-04-09 08:20:00|73788.5|73776.5|73790.3|73778.3|73797.7|73786.1|73780.2|73768.2|697
1744187100000|2025-04-09 08:25:00|73790.1|73778.1|73793|73781|73817.3|73805.3|73746.8|73728.7|781
1744187400000|2025-04-09 08:30:00|73794.7|73782.7|73789|73777|73794.7|73782.7|73724.7|73712.7|861
1744187700000|2025-04-09 08:35:00|73789.4|73777.4|73771.7|73759.7|73789.4|73777.4|73747.5|73735.5|733
1744188000000|2025-04-09 08:40:00|73771.6|73759.6|73797.9|73791.9|73808.4|73797.7|73770.6|73758.6|661
1744188300000|2025-04-09 08:45:00|73797.8|73791.8|73785|73779|73803.1|73795.4|73773.7|73763.5|557
1744188600000|2025-04-09 08:50:00|73785.1|73779.1|73775.4|73769.4|73791.4|73785.4|73772.5|73766.5|608
1744188900000|2025-04-09 08:55:00|73775.3|73769.3|73786.7|73774.7|73792.9|73783.9|73741.6|73733.5|666
1744189200000|2025-04-09 09:00:00|73786.8|73774.8|73830.3|73818.3|73838.1|73827|73786.8|73774.8|561
1744189500000|2025-04-09 09:05:00|73830.5|73818.5|73813.1|73801.1|73836.6|73824.6|73812.3|73800.3|539
1744189800000|2025-04-09 09:10:00|73812.6|73800.6|73812.7|73806.7|73822.9|73814.7|73804|73795|557
1744190100000|2025-04-09 09:15:00|73812.5|73806.5|73837.3|73825.3|73847.6|73841.6|73811|73805|639
1744190400000|2025-04-09 09:20:00|73837.1|73825.1|73849.6|73837.6|73868.9|73856.9|73823.4|73814.2|655
1744190700000|2025-04-09 09:25:00|73852.4|73840.4|73841.5|73829.5|73859.1|73847.1|73824.4|73813|563
1744191000000|2025-04-09 09:30:00|73841.4|73829.4|73820.6|73808.6|73847.5|73835.5|73811.9|73799.9|536
1744191300000|2025-04-09 09:35:00|73820.5|73808.5|73830.3|73818.3|73830.7|73821.1|73812.6|73804|491
1744191600000|2025-04-09 09:40:00|73830.2|73818.2|73806.1|73794.1|73836.3|73824.3|73791.1|73779.1|556
1744191900000|2025-04-09 09:45:00|73806.2|73794.2|73796.9|73790.9|73811.8|73799.8|73794.4|73786.9|526
1744192200000|2025-04-09 09:50:00|73797.6|73791.6|73809.6|73797.6|73814.1|73802.1|73797.6|73786.6|570
1744192500000|2025-04-09 09:55:00|73809.9|73797.9|73813|73807|73815.6|73809.6|73787|73775|577
1744192800000|2025-04-09 10:00:00|73816.7|73804.7|73793.6|73787.6|73823.5|73811.5|73793.6|73786.3|490
1744193100000|2025-04-09 10:05:00|73793.8|73787.8|73779|73773|73808.5|73796.5|73778.6|73769.9|426
1744193400000|2025-04-09 10:10:00|73779.1|73773.1|73795.3|73783.3|73798.5|73786.5|73745.3|73733.3|474
1744193700000|2025-04-09 10:15:00|73795.2|73783.2|73780.8|73768.8|73816.3|73804.3|73777|73765|493
1744194000000|2025-04-09 10:20:00|73780.7|73768.7|73770.9|73764.9|73788.4|73779.1|73765.4|73753.4|505
1744194300000|2025-04-09 10:25:00|73771|73765|73759.8|73747.8|73775.3|73766.9|73750.2|73744.2|561
1744194600000|2025-04-09 10:30:00|73759.3|73747.3|73730.7|73724.7|73766.7|73754.7|73729.6|73720.5|564
1744194900000|2025-04-09 10:35:00|73734.8|73722.8|73723|73717|73736.6|73730.2|73719.7|73707.7|401
1744195200000|2025-04-09 10:40:00|73723.1|73717.1|73718.7|73706.7|73733.5|73723.9|73706.6|73698.3|480
1744195500000|2025-04-09 10:45:00|73718.6|73706.6|73705.3|73693.3|73718.6|73706.6|73696.8|73684.8|658
1744195800000|2025-04-09 10:50:00|73705.1|73693.1|73736.1|73724.1|73736.2|73724.2|73699.2|73687.2|572
1744196100000|2025-04-09 10:55:00|73736.3|73724.3|73717.1|73705.1|73738.6|73726.6|73707.1|73699.9|523
1744196400000|2025-04-09 11:00:00|73716.2|73704.2|73912.9|73900.9|73930.7|73914.1|73687.8|73675.8|1098
1744196700000|2025-04-09 11:05:00|73912.6|73900.6|73904.4|73892.4|73929.3|73917.3|73859.1|73847.1|1036
1744197000000|2025-04-09 11:10:00|73906|73894|73889.5|73877.5|73930.2|73918.2|73879.8|73867.8|943
1744197300000|2025-04-09 11:15:00|73890|73878|73897.8|73885.8|73913.5|73901.5|73859.7|73847.7|982
1744197600000|2025-04-09 11:20:00|73900.2|73888.2|73878.5|73866.5|73907.3|73895.3|73870.9|73858.9|851
1744197900000|2025-04-09 11:25:00|73879.6|73867.6|73888.2|73876.2|73893.4|73881.4|73863.7|73851.7|800
1744198200000|2025-04-09 11:30:00|73889|73877|73900.8|73888.8|73903.2|73891.2|73870.8|73858.8|818
1744198500000|2025-04-09 11:35:00|73900.6|73888.6|73898.6|73886.6|73903|73891|73872.1|73860.1|684
1744198800000|2025-04-09 11:40:00|73899.4|73887.4|73855.7|73843.7|73904.4|73892.4|73838.3|73826.3|764
1744199100000|2025-04-09 11:45:00|73855|73843|73794.7|73782.7|73857.7|73845.7|73765.3|73753.3|888
1744199400000|2025-04-09 11:50:00|73795.5|73783.5|73826.3|73814.3|73845.6|73833.6|73793.9|73781.9|854
1744199700000|2025-04-09 11:55:00|73827.5|73815.5|73811.2|73799.2|73827.6|73815.6|73790.1|73778.1|790
1744200000000|2025-04-09 12:00:00|73810.1|73798.1|73784.2|73772.2|73824.9|73812.9|73768.7|73756.7|856
1744200300000|2025-04-09 12:05:00|73783.6|73771.6|73768.1|73756.1|73802.4|73790.4|73745|73733|868
1744200600000|2025-04-09 12:10:00|73768.2|73756.2|73794.7|73782.7|73811.7|73799.7|73753.5|73741.5|911
1744200900000|2025-04-09 12:15:00|73794.8|73782.8|73725|73713|73794.9|73782.9|73723.9|73711.9|777
1744201200000|2025-04-09 12:20:00|73725.2|73713.2|73691.2|73679.2|73752.6|73740.6|73689.8|73677.8|777
1744201500000|2025-04-09 12:25:00|73691.3|73679.3|73641.3|73635.3|73702.2|73690.2|73635.4|73623.4|871
1744201800000|2025-04-09 12:30:00|73642.7|73636.7|73654.7|73648.7|73683.8|73671.8|73642.7|73636|867
1744202100000|2025-04-09 12:35:00|73655.4|73649.4|73688.5|73676.5|73691.5|73679.5|73655.2|73647.1|805
1744202400000|2025-04-09 12:40:00|73687.8|73675.8|73740.7|73728.7|73740.9|73728.9|73687.8|73675.8|653
1744202700000|2025-04-09 12:45:00|73740.6|73728.6|73760.6|73754.6|73763.2|73755.3|73728.6|73716.6|720
1744203000000|2025-04-09 12:50:00|73760.5|73754.5|73731.7|73719.7|73772.6|73760.6|73724.4|73712.4|726
1744203300000|2025-04-09 12:55:00|73732.8|73720.8|73719.2|73707.2|73747.5|73735.5|73707.4|73696|858
1744203600000|2025-04-09 13:00:00|73719.3|73707.3|73781.8|73775.8|73788.2|73776.5|73719.1|73707.1|1077
1744203900000|2025-04-09 13:05:00|73786.1|73774.1|73777.8|73765.8|73786.4|73776.2|73738.1|73726.1|994
1744204200000|2025-04-09 13:10:00|73777.9|73765.9|73797.3|73785.3|73822.3|73810.3|73768.8|73756.8|837
1744204500000|2025-04-09 13:15:00|73797.2|73785.2|73790.3|73778.3|73812.5|73804.8|73771.4|73759.4|869
1744204800000|2025-04-09 13:20:00|73790.2|73778.2|73793.5|73781.5|73802.2|73791.7|73766|73754|733
1744205100000|2025-04-09 13:25:00|73793.4|73781.4|73777.7|73765.7|73797.9|73785.9|73776|73764|682
1744205400000|2025-04-09 13:30:00|73778.4|73766.4|73803.9|73797.9|73829.3|73817.3|73772.4|73760.4|859
1744205700000|2025-04-09 13:35:00|73803.8|73797.8|73765.9|73753.9|73809.9|73797.9|73762.6|73750.6|800
1744206000000|2025-04-09 13:40:00|73764|73752|73761.2|73749.2|73781.7|73769.7|73746.3|73734.3|781
1744206300000|2025-04-09 13:45:00|73761.3|73749.3|73775|73763|73787.1|73775.1|73741.5|73729.5|822
1744206600000|2025-04-09 13:50:00|73775.6|73763.6|73777.7|73765.7|73787.7|73775.7|73770.2|73758.2|763
1744206900000|2025-04-09 13:55:00|73777.5|73765.5|73801.4|73789.4|73801.7|73792.2|73770.8|73758.8|769
1744207200000|2025-04-09 14:00:00|73802.5|73790.5|73780.6|73768.6|73813.4|73803|73775|73763|833
1744207500000|2025-04-09 14:05:00|73780.5|73768.5|73772.3|73760.3|73785.8|73773.8|73764.3|73752.4|667
1744207800000|2025-04-09 14:10:00|73772.4|73760.4|73804.6|73792.6|73814.7|73802.7|73770.6|73758.6|663
1744208100000|2025-04-09 14:15:00|73804.4|73792.4|73796|73784|73806.1|73794.1|73776|73764|705
1744208400000|2025-04-09 14:20:00|73796.2|73784.2|73784.6|73772.6|73798.6|73786.6|73766.1|73754.1|680
1744208700000|2025-04-09 14:25:00|73785|73773|73774.5|73762.5|73790|73778|73772.4|73760.4|706
1744209000000|2025-04-09 14:30:00|73774.7|73762.7|73772.9|73760.9|73781.8|73769.8|73754.3|73744.7|708
1744209300000|2025-04-09 14:35:00|73773.8|73761.8|73773.1|73761.1|73775.9|73764.5|73752.6|73742.2|682
1744209600000|2025-04-09 14:40:00|73772.5|73760.5|73793.5|73781.5|73798.1|73786.1|73767.5|73755.5|662
1744209900000|2025-04-09 14:45:00|73792.2|73780.2|73790|73778|73794.6|73782.6|73775.6|73763.6|619
1744210200000|2025-04-09 14:50:00|73789.9|73777.9|73794.9|73782.9|73796.2|73784.2|73773|73761|665
1744210500000|2025-04-09 14:55:00|73793.8|73781.8|73805.1|73793.1|73815.5|73803.5|73774.3|73768.3|773
1744210800000|2025-04-09 15:00:00|73805.5|73793.5|73812|73800|73826.3|73814.3|73804.6|73792.6|721
1744211100000|2025-04-09 15:05:00|73814.8|73802.8|73813.4|73801.4|73824.3|73812.3|73805.7|73793.7|533
1744211400000|2025-04-09 15:10:00|73813.7|73801.7|73841.1|73829.1|73845|73833|73812.8|73800.8|428
1744211700000|2025-04-09 15:15:00|73841.2|73829.2|73837.5|73825.5|73844.4|73832.4|73836.3|73824.3|538
1744212000000|2025-04-09 15:20:00|73837.3|73825.3|73792.9|73780.9|73837.3|73825.3|73785.6|73773.6|686
1744212300000|2025-04-09 15:25:00|73792.6|73780.6|73760.4|73748.4|73796.3|73784.3|73754.3|73744.7|694
1744212600000|2025-04-09 15:30:00|73759.6|73747.6|73741.7|73729.7|73765.6|73755.3|73739.1|73727.1|607
1744212900000|2025-04-09 15:35:00|73741.8|73729.8|73751.1|73739.1|73760.6|73748.6|73735.3|73726.2|658
1744213200000|2025-04-09 15:40:00|73748.9|73736.9|73787|73775|73787.1|73776.9|73739.2|73727.2|637
1744213500000|2025-04-09 15:45:00|73786.9|73774.9|73812.3|73800.3|73820.9|73808.9|73782.5|73770.5|667
1744213800000|2025-04-09 15:50:00|73811.2|73799.2|73799.8|73787.8|73817.9|73807.5|73795.9|73784.1|623
1744214100000|2025-04-09 15:55:00|73800.4|73788.4|73759.6|73747.6|73813.8|73801.8|73755.8|73743.8|679
1744214400000|2025-04-09 16:00:00|73756.9|73744.9|73756.6|73744.6|73766.5|73754.5|73745.5|73735.2|543
1744214700000|2025-04-09 16:05:00|73756.4|73744.4|73789.4|73777.4|73800.3|73788.3|73753.5|73743.2|489
1744215000000|2025-04-09 16:10:00|73790.4|73778.4|73759.4|73747.4|73791.1|73779.1|73741.6|73729.6|631
1744215300000|2025-04-09 16:15:00|73759.5|73747.5|73769.5|73757.5|73785.6|73773.6|73759|73747|637
1744215600000|2025-04-09 16:20:00|73769.6|73757.6|73786.1|73774.1|73793|73781|73768.6|73756.6|632
1744215900000|2025-04-09 16:25:00|73786.3|73774.3|73782|73770|73791.3|73779.3|73760.5|73751.9|622
1744216200000|2025-04-09 16:30:00|73782.7|73770.7|73767.7|73755.7|73789.5|73777.5|73766.2|73754.2|507
1744216500000|2025-04-09 16:35:00|73768.2|73756.2|73768.1|73756.1|73774.9|73762.9|73752.3|73740.3|442
1744216800000|2025-04-09 16:40:00|73768.2|73756.2|73779.6|73767.6|73783.9|73771.9|73767.1|73755.1|407
1744217100000|2025-04-09 16:45:00|73779.7|73767.7|73780.4|73768.4|73787.3|73775.3|73775.3|73763.3|528
1744217400000|2025-04-09 16:50:00|73780.6|73768.6|73783.8|73771.8|73792.2|73780.2|73776.7|73764.7|516
1744217700000|2025-04-09 16:55:00|73783.7|73771.7|73783.2|73771.2|73788.2|73776.2|73771.7|73759.7|533
1744218000000|2025-04-09 17:00:00|73784|73772|73770.2|73758.2|73796.1|73784.1|73755.1|73743.1|863
1744218300000|2025-04-09 17:05:00|73770.1|73758.1|73793.4|73781.4|73794.4|73782.4|73769|73757|676
1744218600000|2025-04-09 17:10:00|73792.9|73780.9|73777.4|73765.4|73798.7|73786.7|73777.4|73765.4|556
1744218900000|2025-04-09 17:15:00|73777.5|73765.5|73742.6|73706.6|73840.9|73828.9|73702.3|73684.3|806
1744219200000|2025-04-09 17:20:00|73742.4|73706.4|73859.3|73825.1|73861.9|73834.6|73721.5|73677.2|1159
1744219500000|2025-04-09 17:25:00|73859.7|73826.1|73802.8|73743.9|73888.1|73858|73790.6|73727.9|1124
1744219800000|2025-04-09 17:30:00|73807.7|73743.4|73735.8|73711.2|73812.7|73772.7|73731.4|73709.6|1098
1744220100000|2025-04-09 17:35:00|73735.3|73710.8|73766.1|73743.2|73771.7|73757.1|73661.8|73646.6|1080
1744220400000|2025-04-09 17:40:00|73760.2|73748.2|73640.7|73628.7|73778.6|73760.6|73627.4|73606.9|1008
1744220700000|2025-04-09 17:45:00|73632.3|73620.3|73616.9|73584.9|73632.3|73620.3|73565.4|73546.8|1080
1744221000000|2025-04-09 17:50:00|73617.4|73594.9|73683.6|73671.6|73692.6|73680.6|73597.4|73580.4|1097
1744221300000|2025-04-09 17:55:00|73683.5|73671.5|73687.5|73618.1|73693.1|73681.1|73640.9|73618.1|976
1744221600000|2025-04-09 18:00:00|73688.1|73617.8|73659.1|73647.1|73702.6|73687.4|73652.5|73617.7|929
1744221900000|2025-04-09 18:05:00|73658.2|73646.2|73602.4|73573.6|73681.7|73658.3|73596.3|73570|1093
1744222200000|2025-04-09 18:10:00|73603.1|73573.7|73605.7|73593.7|73632.6|73605|73587.9|73569.3|1059
1744222500000|2025-04-09 18:15:00|73604.8|73592.8|73579.5|73553.7|73611.2|73595.1|73569.3|73545.4|1079
1744222800000|2025-04-09 18:20:00|73580.8|73554.3|73563.5|73551.5|73585.4|73565.1|73558.3|73546.3|899
1744223100000|2025-04-09 18:25:00|73562.9|73550.9|73543.9|73531.9|73585.3|73565.5|73532.9|73518.7|941
1744223400000|2025-04-09 18:30:00|73544|73532|73504.4|73492.4|73557.8|73540.7|73502.4|73490.4|803
1744223700000|2025-04-09 18:35:00|73504.6|73492.6|73501.7|73489.7|73511.9|73499.8|73489.3|73477.3|713
1744224000000|2025-04-09 18:40:00|73502.2|73490.2|73508.4|73496.4|73514.4|73502.4|73496.1|73482.8|665
1744224300000|2025-04-09 18:45:00|73506.5|73494.5|73517.6|73492.7|73538.7|73517|73505|73486.5|879
1744224600000|2025-04-09 18:50:00|73516.3|73491.5|73513.6|73490.4|73517.6|73500.6|73497.2|73477.1|718
1744224900000|2025-04-09 18:55:00|73507.9|73495.9|73504.7|73492.7|73518|73499.5|73499.9|73483.7|699
1744225200000|2025-04-09 19:00:00|73505.4|73493.4|73564.6|73552.6|73584.5|73564.7|73505.4|73493.4|699
1744225500000|2025-04-09 19:05:00|73565|73553|73558.1|73534.2|73599.5|73584.6|73558.1|73533.5|681
1744225800000|2025-04-09 19:10:00|73560.6|73534.7|73564.4|73538.7|73582.3|73555.4|73552.1|73526.7|852
1744226100000|2025-04-09 19:15:00|73563.8|73537|73531.6|73505.7|73566.8|73542.5|73520.9|73503.6|654
1744226400000|2025-04-09 19:20:00|73531.8|73505.5|73521.5|73509.5|73531.8|73514.2|73492.3|73477.3|792
1744226700000|2025-04-09 19:25:00|73522|73510|73508|73496|73528.8|73516.8|73491.9|73477.4|819
1744227000000|2025-04-09 19:30:00|73508.9|73496.9|73538.2|73526.2|73547.6|73534.1|73507.7|73489.9|788
1744227300000|2025-04-09 19:35:00|73539|73527|73554.4|73542.4|73557.5|73545.5|73534|73519.8|678
1744227600000|2025-04-09 19:40:00|73554.6|73542.6|73581.8|73569.8|73587.6|73575.6|73549|73537|635
1744227900000|2025-04-09 19:45:00|73581.9|73569.9|73589.1|73577.1|73596.9|73584.9|73569.5|73557.5|465
1744228200000|2025-04-09 19:50:00|73588.3|73576.3|73592|73580|73597.3|73585.3|73581.6|73569.6|312
1744228500000|2025-04-09 19:55:00|73594.1|73582.1|73598.2|73586.2|73624|73612|73592.3|73580.3|428
1744228800000|2025-04-09 20:00:00|73597.8|73585.8|73587.6|73575.6|73616.5|73604.5|73584.6|73572.6|727
1744229100000|2025-04-09 20:05:00|73587.3|73575.3|73537.2|73497.9|73611.3|73587.3|73534.6|73491.9|674
1744229400000|2025-04-09 20:10:00|73537.3|73498|73493.2|73481.2|73543.1|73504.4|73492.6|73472.3|781
1744229700000|2025-04-09 20:15:00|73495.8|73483.8|73509|73476.1|73518.4|73496.5|73494.7|73467.5|792
1744230000000|2025-04-09 20:20:00|73509.1|73476|73516.3|73476|73532.1|73503.7|73493.4|73469.7|741
1744230300000|2025-04-09 20:25:00|73515.9|73475.9|73507.3|73495.3|73519.1|73498.1|73495.3|73469.1|952
1744230600000|2025-04-09 20:30:00|73507.6|73495.6|73503.7|73491.7|73518.8|73503.9|73498.4|73480.9|751
1744230900000|2025-04-09 20:35:00|73504|73492|73499.8|73463.1|73538.1|73492|73492.2|73458.6|273
1744231200000|2025-04-09 20:40:00|73500.3|73463.5|73466.6|73432.8|73513.7|73485.5|73455.6|73432.8|293
1744231500000|2025-04-09 20:45:00|73466|73433|73462.1|73430|73474.7|73448.3|73446|73416.4|46
1744231800000|2025-04-09 20:50:00|73474.2|73419.2|73473.3|73417.3|73479.1|73443.3|73452|73414.4|56
1744232100000|2025-04-09 20:55:00|73473.2|73417.4|73527.4|73408.4|73553.1|73434.1|73461.3|73406.9|159
1744232400000|2025-04-09 21:00:00|73541.8|73422.8|73528.5|73409.5|73541.8|73422.8|73525.3|73406.3|24
1744232700000|2025-04-09 21:05:00|73528.6|73409.6|73530.7|73420.2|73536|73420.2|73528.6|73409.6|30
1744233000000|2025-04-09 21:10:00|73529.7|73420.7|73528.8|73422|73529.7|73422|73528.6|73420.7|23
1744233300000|2025-04-09 21:15:00|73529|73421.9|73527.4|73422.9|73530.5|73426.9|73527.3|73421.8|17
1744233600000|2025-04-09 21:20:00|73525.9|73425.6|73528.1|73422.5|73528.1|73425.7|73525.9|73422.5|10
1744233900000|2025-04-09 21:25:00|73528.4|73422.2|73491.2|73418.9|73528.4|73422.2|73491.2|73410.8|28
1744234200000|2025-04-09 21:30:00|73491|73419|73528.1|73422.8|73529.2|73423.5|73490.1|73411.9|17
1744234500000|2025-04-09 21:35:00|73527.9|73422.9|73528.3|73423.8|73528.6|73425.8|73525.2|73422.9|7
1744234800000|2025-04-09 21:40:00|73526|73425.8|73528.3|73423.8|73528.3|73425.8|73526|73423.8|12
1744235100000|2025-04-09 21:45:00|73526.1|73424|73526|73424.3|73526.1|73424.3|73526|73424|7
1744235400000|2025-04-09 21:50:00|73526.7|73435.4|73525.3|73426.2|73532.9|73455|73517.7|73425.1|39
1744235700000|2025-04-09 21:55:00|73525.5|73425.1|73519.4|73430.6|73534.6|73430.6|73519.4|73407.4|23
1744236000000|2025-04-09 22:00:00|73527.7|73424|73534.8|73415.8|73537.4|73430.6|73519.4|73406.9|124
1744236300000|2025-04-09 22:05:00|73532.6|73413.6|73534.5|73415.5|73535.1|73437.3|73512.7|73411.2|99
1744236600000|2025-04-09 22:10:00|73530|73411|73494.7|73430.8|73534.5|73433.6|73488.6|73408.9|132
1744236900000|2025-04-09 22:15:00|73496.5|73433.5|73469.7|73438.4|73499.3|73444|73469.7|73422.7|188
1744237200000|2025-04-09 22:20:00|73484|73444|73500.6|73445.5|73503|73450.6|73469.7|73426.9|147
1744237500000|2025-04-09 22:25:00|73500.5|73445.3|73487.2|73440.8|73515.2|73461|73486.9|73440.6|259
1744237800000|2025-04-09 22:30:00|73487.4|73440.7|73479.6|73434.8|73487.7|73453|73462.4|73429.9|175
1744238100000|2025-04-09 22:35:00|73479.5|73434.9|73499.8|73444.3|73507.9|73444.3|73468.7|73431.6|155
1744238400000|2025-04-09 22:40:00|73499.9|73444.4|73500.7|73451.9|73511.4|73452.3|73495.2|73437.5|90
1744238700000|2025-04-09 22:45:00|73511.5|73452|73506.5|73450.9|73514.6|73455.4|73489.8|73449.1|145
1744239000000|2025-04-09 22:50:00|73506.7|73451.1|73505.4|73455.9|73511.7|73457.6|73486.9|73441.6|132
1744239300000|2025-04-09 22:55:00|73510.4|73455.6|73514.1|73459.7|73517.3|73462.3|73500.6|73455|147
1744239600000|2025-04-09 23:00:00|73513.8|73460.4|73501.3|73489.3|73515.1|73489.3|73496|73459.8|135
1744239900000|2025-04-09 23:05:00|73501.2|73489.2|73537.7|73525.7|73554.6|73525.8|73501.2|73488.5|240
1744240200000|2025-04-09 23:10:00|73532.3|73520.3|73540.1|73528.1|73547.1|73528.5|73531.8|73509.3|73
1744240500000|2025-04-09 23:15:00|73539.7|73527.7|73592.6|73541.2|73595|73566.1|73539.7|73514.9|174
1744240800000|2025-04-09 23:20:00|73593|73541.3|73602|73550.7|73604.2|73557.6|73589.4|73540.8|148
1744241100000|2025-04-09 23:25:00|73601.9|73550.8|73587.9|73536.7|73604.1|73550.8|73572.7|73526.8|272
1744241400000|2025-04-09 23:30:00|73588|73536.9|73646.1|73594.5|73646.2|73595.9|73585.4|73536.7|579
1744241700000|2025-04-09 23:35:00|73645.7|73594.3|73638.5|73578|73663.2|73603.4|73606.5|73564.7|391
1744242000000|2025-04-09 23:40:00|73638.6|73578.1|73653.7|73584.1|73654|73619.4|73628.2|73577.9|424
1744242300000|2025-04-09 23:45:00|73653.4|73583.9|73662.8|73597.2|73671.3|73608.4|73650.1|73582.4|402
1744242600000|2025-04-09 23:50:00|73663|73597.5|73626|73614|73668.6|73641.2|73622.3|73590.4|462
1744242900000|2025-04-09 23:55:00|73625.9|73613.9|73605.6|73593.6|73627.7|73615.7|73599.3|73585.3|424
1744243200000|2025-04-10 00:00:00|73606.8|73594.8|73660.2|73648.2|73664.4|73652.4|73600|73588|702
1744243500000|2025-04-10 00:05:00|73659.8|73647.8|73620.8|73608.8|73670.4|73658.4|73614.9|73602.9|678
1744243800000|2025-04-10 00:10:00|73623.8|73611.8|73574.1|73562.1|73639.6|73627.6|73572.9|73560.9|652
1744244100000|2025-04-10 00:15:00|73574|73562|73553.5|73541.5|73575.2|73563.2|73534.2|73522.2|648
1744244400000|2025-04-10 00:20:00|73553.4|73541.4|73556.6|73550.6|73570.8|73558.8|73550.2|73538.2|464
1744244700000|2025-04-10 00:25:00|73556.4|73550.4|73543.5|73537.5|73588.3|73576.3|73536.5|73529.1|713
1744245000000|2025-04-10 00:30:00|73547.1|73535.1|73546.9|73534.9|73554.2|73542.2|73526.2|73515.8|733
1744245300000|2025-04-10 00:35:00|73549.6|73537.6|73544.8|73532.8|73563.3|73551.3|73542.3|73530.3|548
1744245600000|2025-04-10 00:40:00|73543.4|73531.4|73597.5|73585.5|73603.7|73591.7|73540.3|73528.3|638
1744245900000|2025-04-10 00:45:00|73597.8|73585.8|73599.2|73587.2|73624.3|73612.3|73590.2|73578.2|629
1744246200000|2025-04-10 00:50:00|73599.1|73587.1|73541.4|73529.4|73599.7|73588.7|73533.4|73521.4|611
1744246500000|2025-04-10 00:55:00|73538.2|73526.2|73543.1|73531.1|73560.1|73548.1|73530.8|73518.8|671
1744246800000|2025-04-10 01:00:00|73543.2|73531.2|73555.6|73543.6|73559|73547|73519.2|73507.2|914
1744247100000|2025-04-10 01:05:00|73555.4|73543.4|73595.3|73583.3|73599.7|73590.8|73546.7|73535.6|710
1744247400000|2025-04-10 01:10:00|73597.1|73585.1|73598.8|73586.8|73609|73597|73584.6|73572.6|627
1744247700000|2025-04-10 01:15:00|73598.9|73586.9|73643|73631|73666.4|73654.4|73588.7|73576.7|872
1744248000000|2025-04-10 01:20:00|73643.1|73631.1|73619.9|73607.9|73647.9|73635.9|73604.2|73594.4|793
1744248300000|2025-04-10 01:25:00|73619.8|73607.8|73656.4|73624.1|73656.4|73644.2|73619.1|73607.1|743
1744248600000|2025-04-10 01:30:00|73657.7|73625.2|73680.4|73668.4|73692.8|73680.8|73656.8|73624.9|821
1744248900000|2025-04-10 01:35:00|73680.2|73668.2|73708.7|73696.7|73724.3|73712.5|73677.5|73667|684
1744249200000|2025-04-10 01:40:00|73708.6|73696.6|73682.1|73670.1|73710.5|73699.7|73674.4|73662.4|726
1744249500000|2025-04-10 01:45:00|73682.5|73670.5|73693.1|73687.1|73699.6|73687.6|73672.1|73661.6|723
1744249800000|2025-04-10 01:50:00|73692.5|73686.5|73665.9|73653.9|73692.5|73686.5|73660.7|73651.3|622
1744250100000|2025-04-10 01:55:00|73666.1|73654.1|73647.3|73635.3|73668.3|73662.3|73641.8|73631.3|635
1744250400000|2025-04-10 02:00:00|73647.5|73635.5|73646.1|73640.1|73649.1|73643.1|73634.3|73627.9|624
1744250700000|2025-04-10 02:05:00|73650|73644|73642.7|73630.7|73656.4|73650.4|73634.2|73628.2|510
1744251000000|2025-04-10 02:10:00|73642.6|73630.6|73621|73615|73645.3|73636.5|73619.2|73613.2|587
1744251300000|2025-04-10 02:15:00|73620.9|73614.9|73601.7|73589.7|73620.9|73614.9|73592.7|73586|588
1744251600000|2025-04-10 02:20:00|73601.4|73589.4|73607.4|73595.4|73613.6|73607.6|73599.5|73589.1|452
1744251900000|2025-04-10 02:25:00|73607.5|73595.5|73616.4|73610.4|73624.3|73615.2|73603.2|73594.5|493
1744252200000|2025-04-10 02:30:00|73616.6|73610.6|73639.8|73633.8|73640.5|73634.5|73605.1|73599.1|529
1744252500000|2025-04-10 02:35:00|73639.6|73633.6|73620.4|73608.4|73650.3|73644.3|73617.4|73607.9|407
1744252800000|2025-04-10 02:40:00|73620.2|73608.2|73620.6|73608.6|73623.1|73615.6|73604.9|73598.9|479
1744253100000|2025-04-10 02:45:00|73620.9|73608.9|73636.6|73624.6|73639.1|73627.1|73615.3|73605.1|441
1744253400000|2025-04-10 02:50:00|73636.7|73624.7|73633.8|73627.8|73638.9|73627.8|73623.2|73611.2|448
1744253700000|2025-04-10 02:55:00|73633.9|73627.9|73620.1|73614.1|73636.6|73627.9|73617.5|73606.3|549
1744254000000|2025-04-10 03:00:00|73620|73614|73601|73595|73623.3|73614|73599|73592.4|521
1744254300000|2025-04-10 03:05:00|73601.1|73595.1|73591.1|73579.1|73601.2|73595.2|73581.9|73570.5|497
1744254600000|2025-04-10 03:10:00|73590.8|73578.8|73592.7|73580.7|73606|73599.2|73583.7|73575.1|581
1744254900000|2025-04-10 03:15:00|73592.8|73580.8|73575.3|73563.3|73594|73582|73544.3|73532.3|800
1744255200000|2025-04-10 03:20:00|73575.2|73563.2|73560.3|73548.3|73581.8|73569.8|73521.1|73512|788
1744255500000|2025-04-10 03:25:00|73559.3|73547.3|73566.9|73554.9|73570.1|73559.9|73552.6|73540.8|642
1744255800000|2025-04-10 03:30:00|73566.6|73554.6|73559.1|73547.1|73567.9|73555.9|73554.6|73544|412
1744256100000|2025-04-10 03:35:00|73559.3|73547.3|73593.5|73581.5|73593.5|73581.5|73547.9|73539.7|520
1744256400000|2025-04-10 03:40:00|73593.4|73581.4|73607|73595|73611.8|73602.8|73579.9|73567.9|614
1744256700000|2025-04-10 03:45:00|73606.9|73594.9|73606.1|73594.1|73614|73605.1|73594.9|73582.9|439
1744257000000|2025-04-10 03:50:00|73606.2|73594.2|73576.6|73570.6|73618.7|73610.1|73573.6|73565|515
1744257300000|2025-04-10 03:55:00|73579.6|73573.6|73583.1|73571.1|73591.2|73580.5|73573.7|73563.4|480
1744257600000|2025-04-10 04:00:00|73582.7|73570.7|73586.5|73580.5|73596|73586.4|73574.1|73565.8|436
1744257900000|2025-04-10 04:05:00|73586.3|73580.3|73576.4|73564.4|73589.6|73580.6|73568.8|73562.4|452
1744258200000|2025-04-10 04:10:00|73576.5|73564.5|73584.4|73572.4|73586.1|73574.9|73553.9|73545.1|461
1744258500000|2025-04-10 04:15:00|73584.5|73572.5|73583|73577|73588.8|73579.8|73578.7|73567.9|434
1744258800000|2025-04-10 04:20:00|73582.6|73576.6|73570.2|73558.2|73590|73580.7|73562.4|73554.9|418
1744259100000|2025-04-10 04:25:00|73570.3|73558.3|73552.1|73546.1|73572.1|73566.1|73551.9|73545.9|375
1744259400000|2025-04-10 04:30:00|73551.8|73545.8|73536.4|73524.4|73557.7|73550|73521.8|73509.8|509
1744259700000|2025-04-10 04:35:00|73536.7|73524.7|73532.3|73520.3|73537.5|73525.5|73521.2|73510.1|423
1744260000000|2025-04-10 04:40:00|73532.4|73520.4|73554.3|73542.3|73556.1|73544.1|73529.4|73520.4|395
1744260300000|2025-04-10 04:45:00|73554.2|73542.2|73554.4|73542.4|73556.6|73544.6|73548.6|73536.6|354
1744260600000|2025-04-10 04:50:00|73554.5|73542.5|73563.5|73551.5|73568.5|73558.4|73550.9|73539.6|368
1744260900000|2025-04-10 04:55:00|73564|73552|73556|73544|73569.4|73557.4|73549.2|73540.4|509
1744261200000|2025-04-10 05:00:00|73556.3|73544.3|73548.3|73536.3|73571.6|73561.3|73548.3|73536.3|456
1744261500000|2025-04-10 05:05:00|73548.7|73536.7|73531.5|73525.5|73554|73542|73530.7|73520.3|383
1744261800000|2025-04-10 05:10:00|73531.6|73525.6|73551.9|73545.9|73552.9|73546.9|73531.6|73525.6|397
1744262100000|2025-04-10 05:15:00|73552|73546|73563.2|73557.2|73571.7|73565.7|73551.7|73545.7|465
1744262400000|2025-04-10 05:20:00|73566|73554|73558.8|73546.8|73572|73560|73552.8|73540.8|387
1744262700000|2025-04-10 05:25:00|73558.7|73546.7|73564.5|73552.5|73568.2|73561.1|73552.9|73543.8|443
1744263000000|2025-04-10 05:30:00|73563.2|73551.2|73567.1|73555.1|73571.6|73561.4|73555.2|73543.2|552
1744263300000|2025-04-10 05:35:00|73567.2|73555.2|73542.5|73536.5|73571.4|73561.8|73540.8|73531.2|565
1744263600000|2025-04-10 05:40:00|73542.6|73536.6|73547.6|73535.6|73555.6|73548|73529.9|73520.3|599
1744263900000|2025-04-10 05:45:00|73548|73536|73560.2|73548.2|73569.9|73557.9|73544.3|73532.3|525
1744264200000|2025-04-10 05:50:00|73560.3|73548.3|73573.1|73561.1|73583.4|73571.4|73560.3|73548.3|607
1744264500000|2025-04-10 05:55:00|73572.9|73560.9|73547.9|73535.9|73572.9|73560.9|73532.2|73520.6|766
1744264800000|2025-04-10 06:00:00|73547.8|73535.8|73504.5|73492.5|73559.6|73547.6|73498|73486.9|860
1744265100000|2025-04-10 06:05:00|73505.7|73493.7|73485.3|73473.3|73512.6|73500.6|73476.2|73464.8|780
1744265400000|2025-04-10 06:10:00|73485.5|73473.5|73500|73488|73506.6|73499.9|73484.2|73473.5|698
1744265700000|2025-04-10 06:15:00|73502.1|73490.1|73491.1|73479.1|73502.1|73490.1|73478.7|73469.7|631
1744266000000|2025-04-10 06:20:00|73491.6|73479.6|73481|73475|73494.8|73485.1|73469.9|73463.9|583
1744266300000|2025-04-10 06:25:00|73480.9|73474.9|73492.5|73480.5|73503.5|73493.2|73472.8|73464.7|593
1744266600000|2025-04-10 06:30:00|73490.1|73478.1|73514.5|73508.5|73517.5|73511.5|73481.6|73472.5|600
1744266900000|2025-04-10 06:35:00|73515.1|73509.1|73551.6|73545.6|73558.6|73546.6|73511.6|73504|562
1744267200000|2025-04-10 06:40:00|73551.9|73545.9|73536.4|73530.4|73562.6|73553.3|73532|73526|650
1744267500000|2025-04-10 06:45:00|73536.7|73530.7|73541|73529|73548.7|73536.9|73524.7|73515.2|602
1744267800000|2025-04-10 06:50:00|73540.4|73528.4|73550.9|73544.9|73558.5|73550.3|73524.5|73515.3|560
1744268100000|2025-04-10 06:55:00|73551.2|73545.2|73528.9|73516.9|73561.5|73553.2|73523.7|73511.7|849
1744268400000|2025-04-10 07:00:00|73528.8|73516.8|73550.7|73538.7|73551.9|73539.9|73514|73508|674
1744268700000|2025-04-10 07:05:00|73550.6|73538.6|73562.8|73550.8|73567.1|73561.1|73540.3|73534.3|636
1744269000000|2025-04-10 07:10:00|73563.1|73551.1|73558.2|73546.2|73568.4|73560.2|73554.5|73544.2|512
1744269300000|2025-04-10 07:15:00|73558.3|73546.3|73542|73530|73559.4|73553.4|73535.9|73527.9|489
1744269600000|2025-04-10 07:20:00|73541.9|73529.9|73545.8|73539.8|73547.3|73541.3|73528.9|73516.9|556
1744269900000|2025-04-10 07:25:00|73545.7|73539.7|73541.8|73529.8|73558.8|73549.4|73536.6|73527.2|527
1744270200000|2025-04-10 07:30:00|73541.3|73529.3|73551.3|73545.3|73551.4|73545.4|73526.8|73517|570
1744270500000|2025-04-10 07:35:00|73551.4|73545.4|73595.7|73589.7|73599.4|73590|73551.4|73543.4|580
1744270800000|2025-04-10 07:40:00|73594.2|73588.2|73608.6|73596.6|73610|73602|73592.9|73583.6|605
1744271100000|2025-04-10 07:45:00|73608.5|73596.5|73581.4|73575.4|73608.5|73600.4|73563.4|73552.1|589
1744271400000|2025-04-10 07:50:00|73581.3|73575.3|73574.9|73568.9|73588.2|73579.5|73566.4|73557.3|616
1744271700000|2025-04-10 07:55:00|73574.8|73568.8|73581.1|73575.1|73586.3|73578|73572.8|73566.3|498
1744272000000|2025-04-10 08:00:00|73581|73575|73585.8|73573.8|73586.8|73578.9|73573|73562.3|595
1744272300000|2025-04-10 08:05:00|73585.6|73573.6|73585.9|73579.9|73594.8|73585|73579.9|73570.7|503
1744272600000|2025-04-10 08:10:00|73586.1|73580.1|73566.6|73560.6|73597.3|73586.7|73566.6|73560.6|441
1744272900000|2025-04-10 08:15:00|73567|73561|73570.3|73564.3|73573.6|73567.6|73564.4|73558.4|387
1744273200000|2025-04-10 08:20:00|73570.4|73564.4|73566.4|73560.4|73575.3|73569.3|73554.9|73545.8|438
1744273500000|2025-04-10 08:25:00|73566.3|73560.3|73557.5|73551.5|73566.8|73560.8|73547.6|73541.6|439
1744273800000|2025-04-10 08:30:00|73557.7|73551.7|73535|73529|73575.7|73569.7|73531.2|73525.2|569
1744274100000|2025-04-10 08:35:00|73535.1|73529.1|73544.5|73532.5|73547.1|73538.5|73526.1|73515.3|685
1744274400000|2025-04-10 08:40:00|73545.4|73533.4|73544.2|73532.2|73554.7|73545.8|73540|73528|528
1744274700000|2025-04-10 08:45:00|73545.4|73533.4|73541.2|73535.2|73551.8|73541.2|73537.4|73528.4|497
1744275000000|2025-04-10 08:50:00|73541.9|73535.9|73546.3|73540.3|73549.9|73542.6|73538.9|73532.9|327
1744275300000|2025-04-10 08:55:00|73546.4|73540.4|73545.4|73539.4|73547.8|73541.7|73541.3|73532.7|401
1744275600000|2025-04-10 09:00:00|73545.5|73539.5|73548.5|73536.5|73556.4|73548|73544.3|73533.3|377
1744275900000|2025-04-10 09:05:00|73548.6|73536.6|73547.1|73541.1|73553|73543.6|73535.7|73528.7|375
1744276200000|2025-04-10 09:10:00|73547.2|73541.2|73548.8|73536.8|73549.8|73543.6|73538.7|73529.5|298
1744276500000|2025-04-10 09:15:00|73548.9|73536.9|73532.3|73526.3|73553.3|73546.6|73531.1|73522.6|363
1744276800000|2025-04-10 09:20:00|73532.4|73526.4|73554.7|73542.7|73556.1|73544.1|73532.3|73523.5|395
1744277100000|2025-04-10 09:25:00|73554.6|73542.6|73538.4|73532.4|73555.5|73547.3|73536.1|73526.8|349
1744277400000|2025-04-10 09:30:00|73538.5|73532.5|73545.6|73533.6|73545.7|73537.7|73532.2|73526.2|405
1744277700000|2025-04-10 09:35:00|73546.8|73534.8|73547.4|73535.4|73548.5|73539.2|73535.5|73525.6|436
1744278000000|2025-04-10 09:40:00|73547.2|73535.2|73546.5|73540.5|73552.1|73546.1|73538.4|73532.4|403
1744278300000|2025-04-10 09:45:00|73546.2|73540.2|73527.7|73515.7|73547.2|73541.2|73521.5|73511.4|431
1744278600000|2025-04-10 09:50:00|73527.8|73515.8|73529.4|73523.4|73540.9|73531.4|73519.8|73510.8|445
1744278900000|2025-04-10 09:55:00|73528.5|73522.5|73512.1|73506.1|73534.5|73523.4|73507.9|73497|449
1744279200000|2025-04-10 10:00:00|73515.8|73503.8|73500.6|73494.6|73515.8|73506.5|73485.5|73476|568
1744279500000|2025-04-10 10:05:00|73500.7|73494.7|73478.3|73472.3|73504.6|73495.8|73463.6|73457.6|549
1744279800000|2025-04-10 10:10:00|73478.2|73472.2|73473.1|73461.1|73485|73473|73468.4|73456.4|408
1744280100000|2025-04-10 10:15:00|73475.9|73469.9|73461.6|73455.6|73481|73472.7|73461.5|73452.7|465
1744280400000|2025-04-10 10:20:00|73462.2|73456.2|73461.4|73449.4|73473.1|73464.2|73456.1|73448.2|547
1744280700000|2025-04-10 10:25:00|73462.1|73450.1|73397.3|73385.3|73463.3|73451.3|73393.6|73381.6|700
1744281000000|2025-04-10 10:30:00|73396.9|73384.9|73251|73239|73400.8|73388.8|73215.7|73201.2|828
1744281300000|2025-04-10 10:35:00|73251.1|73239.1|73152.1|73140.1|73275.2|73263.2|72998.1|72975.1|1052
1744281600000|2025-04-10 10:40:00|73151|73139|73219.6|73207.6|73227.2|73215.2|73093.5|73081.5|822
1744281900000|2025-04-10 10:45:00|73219.8|73207.8|73226.4|73214.4|73259.8|73247.8|73209.2|73197.2|790
1744282200000|2025-04-10 10:50:00|73226.7|73214.7|73245|73233|73251.3|73239.3|73194|73182|728
1744282500000|2025-04-10 10:55:00|73245.2|73233.2|73219.6|73213.6|73258.5|73246.5|73217|73208.2|689
1744282800000|2025-04-10 11:00:00|73222.1|73210.1|73203|73191|73230.5|73218.5|73186.2|73174.2|713
1744283100000|2025-04-10 11:05:00|73202.8|73190.8|73192|73180|73246.6|73234.6|73186.3|73174.3|718
1744283400000|2025-04-10 11:10:00|73192.2|73180.2|73213.1|73201.1|73231.2|73219.2|73192.2|73180.2|641
1744283700000|2025-04-10 11:15:00|73213.2|73201.2|73224.3|73212.3|73241.4|73229.4|73206.7|73194.7|623
1744284000000|2025-04-10 11:20:00|73224.9|73212.9|73220.8|73208.8|73232.5|73222.4|73203.2|73191.2|663
1744284300000|2025-04-10 11:25:00|73221.3|73209.3|73226.8|73214.8|73232.8|73220.8|73206|73195.6|624
1744284600000|2025-04-10 11:30:00|73226.6|73214.6|73186.3|73174.3|73226.6|73214.6|73171.3|73159.3|642
1744284900000|2025-04-10 11:35:00|73187.4|73175.4|73203.7|73191.7|73204.6|73192.6|73175.1|73163.1|597
1744285200000|2025-04-10 11:40:00|73203.8|73191.8|73216.5|73204.5|73231.4|73222.6|73202.8|73190.8|504
1744285500000|2025-04-10 11:45:00|73216.6|73204.6|73218.9|73206.9|73231|73222.5|73206.7|73197.4|442
1744285800000|2025-04-10 11:50:00|73219.6|73207.6|73226.7|73214.7|73251.2|73239.2|73214.7|73205.9|606
1744286100000|2025-04-10 11:55:00|73227.8|73215.8|73271.5|73265.5|73273.1|73266.4|73227.2|73215.2|734
1744286400000|2025-04-10 12:00:00|73272.5|73266.5|73271.7|73259.7|73277|73267.5|73250|73238|754
1744286700000|2025-04-10 12:05:00|73270.8|73258.8|73254.1|73242.1|73272.5|73260.5|73248.4|73236.4|672
1744287000000|2025-04-10 12:10:00|73254.2|73242.2|73220|73208|73265.6|73253.6|73205.9|73193.9|793
1744287300000|2025-04-10 12:15:00|73220.1|73208.1|73180.1|73168.1|73225.1|73213.1|73170.9|73158.9|784
1744287600000|2025-04-10 12:20:00|73179.2|73167.2|73192.3|73180.3|73209.4|73198.8|73179.2|73167.2|752
1744287900000|2025-04-10 12:25:00|73193.2|73181.2|73239.4|73120.4|73239.4|73182.4|73156.9|73120.4|595
1744288200000|2025-04-10 12:30:00|73231.9|73127|73204|73192|73239.3|73196.7|73103.4|73066.6|1016
1744288500000|2025-04-10 12:35:00|73202.8|73190.8|73217.6|73205.6|73236.8|73224.8|73173.8|73161.8|1036
1744288800000|2025-04-10 12:40:00|73220.5|73208.5|73256.1|73244.1|73263|73251|73215.3|73203.3|968
1744289100000|2025-04-10 12:45:00|73254.5|73242.5|73263.5|73251.5|73285.1|73273.1|73246.3|73234.3|888
1744289400000|2025-04-10 12:50:00|73258.7|73246.7|73252.4|73240.4|73260.3|73248.3|73225.3|73213.3|849
1744289700000|2025-04-10 12:55:00|73252.3|73240.3|73298.5|73286.5|73300.9|73288.9|73236.4|73224.4|919
1744290000000|2025-04-10 13:00:00|73292.6|73280.6|73338.3|73326.3|73349.6|73337.6|73292.6|73280.6|1008
1744290300000|2025-04-10 13:05:00|73338.5|73326.5|73278|73266|73341.3|73329.3|73276.6|73264.6|919
1744290600000|2025-04-10 13:10:00|73277.2|73265.2|73297.8|73285.8|73325.3|73313.3|73266.9|73255.6|835
1744290900000|2025-04-10 13:15:00|73297.6|73285.6|73287.9|73275.9|73305.5|73298.6|73279.2|73269.1|716
1744291200000|2025-04-10 13:20:00|73287.6|73275.6|73277.9|73265.9|73291|73279|73269|73259.4|682
1744291500000|2025-04-10 13:25:00|73279.2|73267.2|73281.1|73269.1|73292.1|73282.9|73267.7|73257.6|690
1744291800000|2025-04-10 13:30:00|73281.3|73269.3|73286.9|73274.9|73304.5|73292.5|73268.1|73256.1|852
1744292100000|2025-04-10 13:35:00|73285.6|73273.6|73268.5|73256.5|73289.8|73280.5|73255.4|73245.8|660
1744292400000|2025-04-10 13:40:00|73268.6|73256.6|73247.4|73235.4|73294.3|73282.3|73242.3|73230.3|746
1744292700000|2025-04-10 13:45:00|73247.3|73235.3|73224.5|73212.5|73261.9|73249.9|73213.8|73204.9|785
1744293000000|2025-04-10 13:50:00|73223.6|73217.6|73198.9|73186.9|73234.5|73222.5|73188|73176.8|899
1744293300000|2025-04-10 13:55:00|73197.8|73185.8|73200.3|73188.3|73204.2|73192.6|73186.6|73174.6|798
1744293600000|2025-04-10 14:00:00|73200.5|73188.5|73198.2|73186.2|73219.2|73210.2|73177.6|73165.6|787
1744293900000|2025-04-10 14:05:00|73197.9|73185.9|73208.7|73196.7|73217.2|73205.3|73189.5|73177.5|886
1744294200000|2025-04-10 14:10:00|73209.2|73197.2|73235.5|73223.5|73248.7|73238.7|73207.9|73195.9|848
1744294500000|2025-04-10 14:15:00|73236.4|73224.4|73192.6|73180.6|73236.9|73224.9|73185.3|73176.1|834
1744294800000|2025-04-10 14:20:00|73193|73181|73170.7|73158.7|73193|73181|73163.8|73151.8|780
1744295100000|2025-04-10 14:25:00|73170.5|73158.5|73219.1|73207.1|73223.7|73213.6|73170|73158|801
1744295400000|2025-04-10 14:30:00|73219.7|73207.7|73214.9|73202.9|73227.5|73215.5|73200.5|73188.8|766
1744295700000|2025-04-10 14:35:00|73215|73203|73204|73192|73227|73215|73200.6|73188.6|744
1744296000000|2025-04-10 14:40:00|73204.2|73192.2|73227.4|73215.4|73229.7|73220.4|73202.9|73190.9|732
1744296300000|2025-04-10 14:45:00|73227.5|73215.5|73244.4|73232.4|73249.7|73237.7|73226.4|73214.6|608
1744296600000|2025-04-10 14:50:00|73244.1|73232.1|73185.7|73173.7|73245.9|73233.9|73178.5|73166.5|781
1744296900000|2025-04-10 14:55:00|73185.9|73173.9|73143.2|73131.2|73198|73186|73135.6|73123.6|1019
1744297200000|2025-04-10 15:00:00|73141.8|73129.8|73157.4|73145.4|73176.9|73165.5|73131.6|73123|949
1744297500000|2025-04-10 15:05:00|73158|73146|73163.9|73151.9|73168.6|73156.6|73151.8|73139.8|823
1744297800000|2025-04-10 15:10:00|73163.8|73151.8|73193.4|73181.4|73198.2|73191.3|73157.4|73147.6|646
1744298100000|2025-04-10 15:15:00|73193.6|73181.6|73169.1|73157.1|73195.2|73184.2|73164.2|73155.3|754
1744298400000|2025-04-10 15:20:00|73168.5|73156.5|73150.3|73138.3|73190.8|73182.1|73149.8|73137.8|720
1744298700000|2025-04-10 15:25:00|73150.2|73138.2|73137.2|73125.2|73157.7|73145.7|73133.5|73124.2|773
1744299000000|2025-04-10 15:30:00|73137.1|73125.1|73114|73102|73143.3|73131.3|73110.4|73098.8|800
1744299300000|2025-04-10 15:35:00|73113.7|73101.7|73071.9|73059.9|73122|73112.9|73070|73058|710
1744299600000|2025-04-10 15:40:00|73071.8|73059.8|73073.8|73061.8|73080.3|73068.3|73063.3|73051.3|864
1744299900000|2025-04-10 15:45:00|73072.9|73060.9|73069.4|73057.4|73081.8|73069.8|73049.5|73037.5|876
1744300200000|2025-04-10 15:50:00|73070|73058|73150.2|73144.2|73156.4|73144.9|73065.6|73055.3|976
1744300500000|2025-04-10 15:55:00|73149.9|73143.9|73155.7|73149.7|73172.6|73160.6|73136.5|73130.5|955
1744300800000|2025-04-10 16:00:00|73157|73145|73162.7|73150.7|73184.2|73174.4|73156.4|73144.9|827
1744301100000|2025-04-10 16:05:00|73162.4|73150.4|73154.6|73142.6|73174.5|73164.3|73137.3|73127.3|807
1744301400000|2025-04-10 16:10:00|73154.4|73142.4|73185.2|73173.2|73197.4|73185.4|73145.8|73133.8|743
1744301700000|2025-04-10 16:15:00|73184.9|73172.9|73165.1|73153.1|73185.6|73173.6|73156|73144|686
1744302000000|2025-04-10 16:20:00|73165|73153|73177.7|73165.7|73182.6|73172.7|73150.6|73138.6|725
1744302300000|2025-04-10 16:25:00|73178.4|73166.4|73193.1|73181.1|73230.4|73218.4|73178.3|73166.3|823
1744302600000|2025-04-10 16:30:00|73191.7|73179.7|73189.7|73177.7|73199.6|73187.6|73163.6|73151.6|765
1744302900000|2025-04-10 16:35:00|73189.9|73177.9|73197.6|73185.6|73203.8|73191.8|73184.6|73172.6|750
1744303200000|2025-04-10 16:40:00|73197.5|73185.5|73220.1|73208.1|73222.9|73210.9|73193|73181|759
1744303500000|2025-04-10 16:45:00|73221.2|73209.2|73194.2|73182.2|73232.8|73222.8|73191.8|73179.8|693
1744303800000|2025-04-10 16:50:00|73193.4|73181.4|73207.5|73195.5|73212.6|73200.6|73192.5|73180.5|655
1744304100000|2025-04-10 16:55:00|73207.6|73195.6|73230.6|73218.6|73232.4|73222.9|73199.5|73187.5|666
1744304400000|2025-04-10 17:00:00|73230.4|73218.4|73222|73210|73236.9|73225.9|73200.6|73188.6|825
1744304700000|2025-04-10 17:05:00|73221.9|73209.9|73255|73243|73277.7|73265.7|73218.4|73206.4|930
1744305000000|2025-04-10 17:10:00|73254.7|73242.7|73215.3|73203.3|73265.5|73253.5|73214.5|73198.8|870
1744305300000|2025-04-10 17:15:00|73214.5|73202.5|73196.8|73184.8|73227.6|73215.6|73186.5|73177|754
1744305600000|2025-04-10 17:20:00|73197|73185|73200.1|73188.1|73227.9|73215.9|73189.9|73177.9|832
1744305900000|2025-04-10 17:25:00|73200.4|73188.4|73192.2|73180.2|73208.2|73196.2|73187.1|73175.1|726
1744306200000|2025-04-10 17:30:00|73192.1|73180.1|73182|73170|73203.3|73191.3|73178.4|73166.4|537
1744306500000|2025-04-10 17:35:00|73182.8|73170.8|73151.9|73139.9|73197.6|73185.6|73126|73114|731
1744306800000|2025-04-10 17:40:00|73150.5|73138.5|73126.6|73114.6|73154.9|73142.9|73117|73105|717
1744307100000|2025-04-10 17:45:00|73126.5|73114.5|73140.7|73128.7|73159.5|73147.5|73118.6|73106.6|799
1744307400000|2025-04-10 17:50:00|73140.8|73128.8|73120.1|73108.1|73150.7|73138.7|73118.8|73106.8|689
1744307700000|2025-04-10 17:55:00|73120.2|73108.2|73124.4|73112.4|73133.4|73121.4|73108.8|73096.8|646
1744308000000|2025-04-10 18:00:00|73124.2|73112.2|73099.4|73087.4|73125.6|73113.6|73092.4|73080.4|686
1744308300000|2025-04-10 18:05:00|73100|73088|73128|73116|73139.2|73127.2|73097.9|73085.9|709
1744308600000|2025-04-10 18:10:00|73127.3|73115.3|73098.2|73086.2|73129.6|73117.6|73094.1|73082.1|682
1744308900000|2025-04-10 18:15:00|73098.3|73086.3|73061.8|73049.8|73099.1|73087.1|73058.9|73046.9|655
1744309200000|2025-04-10 18:20:00|73061.6|73049.6|73049.1|73037.1|73063.2|73051.2|73046.5|73034.5|541
1744309500000|2025-04-10 18:25:00|73049.7|73037.7|73049|73037|73054.8|73042.8|73046.3|73034.3|366
1744309800000|2025-04-10 18:30:00|73048.9|73036.9|73049.6|73037.6|73055.3|73043.3|73043.2|73033.2|354
1744310100000|2025-04-10 18:35:00|73049.7|73037.7|73047.5|73035.5|73052.3|73042.4|73036.2|73027.9|374
1744310400000|2025-04-10 18:40:00|73047.7|73035.7|73071.5|73059.5|73072.8|73060.8|73035.9|73023.9|499
1744310700000|2025-04-10 18:45:00|73072.1|73060.1|73099.9|73087.9|73109.1|73097.1|73072|73060|760
1744311000000|2025-04-10 18:50:00|73100.1|73088.1|73113|73101|73121.2|73109.2|73082.8|73070.8|632
1744311300000|2025-04-10 18:55:00|73110.6|73098.6|73101.9|73089.9|73119.6|73107.6|73097|73085|559
1744311600000|2025-04-10 19:00:00|73103.1|73091.1|73105.3|73093.3|73109.2|73097.2|73090.7|73078.7|535
1744311900000|2025-04-10 19:05:00|73105.1|73093.1|73101.3|73089.3|73120.4|73108.4|73098.5|73086.5|590
1744312200000|2025-04-10 19:10:00|73101.4|73089.4|73102.2|73090.2|73116.1|73104.1|73099.4|73087.4|631
1744312500000|2025-04-10 19:15:00|73102.1|73090.1|73109.3|73097.3|73114.7|73102.7|73094.2|73082.2|546
1744312800000|2025-04-10 19:20:00|73109.4|73097.4|73133.2|73121.2|73136.6|73124.6|73109.1|73097.1|622
1744313100000|2025-04-10 19:25:00|73135.7|73123.7|73127.7|73115.7|73135.7|73123.7|73123.1|73113.2|538
1744313400000|2025-04-10 19:30:00|73127.1|73115.1|73120.7|73108.7|73127.1|73115.1|73112.9|73100.9|491
1744313700000|2025-04-10 19:35:00|73120.6|73108.6|73117.8|73105.8|73126.6|73114.6|73114|73102|284
1744314000000|2025-04-10 19:40:00|73117.9|73105.9|73132.8|73120.8|73134|73122|73112.7|73100.8|486
1744314300000|2025-04-10 19:45:00|73133.4|73121.4|73137.7|73125.7|73146.5|73134.5|73128.3|73116.3|326
1744314600000|2025-04-10 19:50:00|73139.3|73127.3|73113|73101|73143.7|73131.7|73112.4|73100.4|371
1744314900000|2025-04-10 19:55:00|73113.1|73101.1|73117.7|73105.7|73130|73118|73108.3|73096.3|364
1744315200000|2025-04-10 20:00:00|73117.8|73105.8|73122.3|73110.3|73132.6|73120.6|73112.7|73086.2|521
1744315500000|2025-04-10 20:05:00|73122.9|73110.9|73127.6|73115.6|73127.8|73115.8|73117.6|73105.6|293
1744315800000|2025-04-10 20:10:00|73127.9|73115.9|73132.4|73120.4|73135.4|73123.4|73125.2|73113.2|362
1744316100000|2025-04-10 20:15:00|73132.6|73120.6|73131.2|73119.2|73143.2|73131.2|73126.2|73114.2|752
1744316400000|2025-04-10 20:20:00|73131.7|73119.7|73139.4|73127.4|73141.4|73129.4|73126.5|73114.5|826
1744316700000|2025-04-10 20:25:00|73139.5|73127.5|73136.2|73124.2|73145|73133|73134.7|73122.7|777
1744317000000|2025-04-10 20:30:00|73136.4|73124.4|73144|73132|73144.9|73132.9|73133.5|73121.5|613
1744317300000|2025-04-10 20:35:00|73143.9|73131.9|73141.5|73129.5|73145.7|73133.7|73130.5|73118.5|623
1744317600000|2025-04-10 20:40:00|73141.8|73129.8|73142.8|73130.8|73149|73137|73136.1|73114.5|818
1744317900000|2025-04-10 20:45:00|73138.2|73126.2|73141.7|73109.3|73153.3|73131.2|73123.6|73092.3|764
1744318200000|2025-04-10 20:50:00|73140.7|73105.1|73135.2|73100.7|73155.7|73125.6|73115.8|73086.5|945
1744318500000|2025-04-10 20:55:00|73134|73102|73149|73030|73164.6|73117.1|73122.7|73030|613
1744318800000|2025-04-10 21:00:00|73149.3|73030.3|73139.8|73020.8|73149.3|73030.3|73129.5|73020.8|8
1744319100000|2025-04-10 21:05:00|73139.5|73020.5|73143.7|73024.7|73143.7|73024.7|73139.5|73020.5|2
1744320000000|2025-04-10 21:20:00|73143.8|73024.8|73143.8|73024.8|73143.8|73024.8|73143.8|73024.8|1
1744320300000|2025-04-10 21:25:00|73143.9|73024.9|73144.2|73025.2|73144.2|73025.2|73143.8|73024.8|3
1744320900000|2025-04-10 21:35:00|73143.6|73024.6|73143.6|73024.6|73143.6|73024.6|73143.6|73024.6|1
1744321200000|2025-04-10 21:40:00|73144.2|73049.9|73148.3|73089.7|73155|73091.4|73144.2|73049.9|18
1744321500000|2025-04-10 21:45:00|73149.3|73090.8|73151.1|73089.4|73151.4|73091.7|73148.6|73088.8|73
1744321800000|2025-04-10 21:50:00|73151.4|73089.5|73150.8|73089.2|73151.6|73089.7|73150.1|73088.7|64
1744322100000|2025-04-10 21:55:00|73150.4|73089.8|73147.7|73092.6|73150.9|73096.7|73143.4|73089.3|32
1744322400000|2025-04-10 22:00:00|73147.6|73092.5|73155.5|73084.4|73156.5|73096.7|73143.4|73083.2|234
1744322700000|2025-04-10 22:05:00|73155.6|73084.5|73153.1|73087.7|73157.5|73130.3|73138.3|73081.8|181
1744323000000|2025-04-10 22:10:00|73153.8|73086.2|73147.8|73070.8|73159.2|73091.6|73144.8|73051.5|187
1744323300000|2025-04-10 22:15:00|73148.5|73070.1|73115.6|73065|73148.5|73080.7|73115.2|73043.5|195
1744323600000|2025-04-10 22:20:00|73115.9|73064.8|73118.3|73064.2|73120.8|73073.6|73114.3|73062.5|141
1744323900000|2025-04-10 22:25:00|73118.6|73064.3|73118.4|73074.3|73121.1|73076|73115.9|73053.4|184
1744324200000|2025-04-10 22:30:00|73117.6|73073.9|73146.6|73109.2|73147.7|73109.2|73117.1|73073.6|338
1744324500000|2025-04-10 22:35:00|73146.7|73109|73145.4|73114.2|73150.1|73125|73135.2|73078.5|339
1744324800000|2025-04-10 22:40:00|73145.2|73114.7|73146|73115|73146.4|73125.1|73134.6|73113.1|226
1744325100000|2025-04-10 22:45:00|73146.1|73115.1|73149.3|73083.9|73149.8|73126.2|73129.8|73071.7|334
1744325400000|2025-04-10 22:50:00|73149.2|73083.6|73118.2|73063|73149.2|73088.9|73114|73055|237
1744325700000|2025-04-10 22:55:00|73118.1|73062.8|73124.2|73056.6|73150.9|73086|73115.4|73055.2|283
1744326000000|2025-04-10 23:00:00|73122.9|73055.8|73117.5|73105.5|73141.3|73106.5|73106.3|73055.8|449
1744326300000|2025-04-10 23:05:00|73115.6|73103.6|73175.7|73104.2|73175.7|73124.9|73115.5|73085.2|329
1744326600000|2025-04-10 23:10:00|73160|73095.9|73156.2|73086|73172.1|73105.4|73140.4|73084.2|287
1744326900000|2025-04-10 23:15:00|73140.6|73095.3|73140.8|73100|73157.4|73100|73140.5|73084|139
1744327200000|2025-04-10 23:20:00|73156.4|73086.1|73140.7|73077.8|73157.5|73100|73126.2|73072.2|178
1744327500000|2025-04-10 23:25:00|73150.7|73069.7|73144|73079.5|73168.5|73091.3|73136.6|73067.1|361
1744327800000|2025-04-10 23:30:00|73141.1|73078.6|73121|73058.2|73153.2|73085|73118.4|73047.2|463
1744328100000|2025-04-10 23:35:00|73121.1|73058|73143.8|73070.9|73147.1|73083.2|73116|73058|447
1744328400000|2025-04-10 23:40:00|73144.2|73071.2|73160.7|73099.8|73177.1|73101.1|73129.8|73063.7|433
1744328700000|2025-04-10 23:45:00|73166.2|73101.1|73148.3|73111.5|73166.2|73124.8|73117|73092.5|493
1744329000000|2025-04-10 23:50:00|73147.2|73107.1|73084.5|73072.5|73150.5|73121.4|73083.7|73071.7|709
1744329300000|2025-04-10 23:55:00|73084.7|73072.7|73099.2|73087.2|73122.6|73101.7|73081.2|73062.3|839
1744329600000|2025-04-11 00:00:00|73100.3|73088.3|73043.6|73031.6|73103.8|73091.8|73041.1|73029.1|830
1744329900000|2025-04-11 00:05:00|73043.7|73031.7|73027.5|73015.5|73045.6|73033.6|73027.1|73015.1|556
1744330200000|2025-04-11 00:10:00|73027.6|73015.6|73003.8|72991.8|73027.6|73015.6|72981.6|72969.6|757
1744330500000|2025-04-11 00:15:00|73002.9|72990.9|73048.1|73036.1|73064.1|73052.6|73002.5|72990.5|619
1744330800000|2025-04-11 00:20:00|73047.9|73035.9|72975.1|72963.1|73048.9|73036.9|72950.4|72938.4|766
1744331100000|2025-04-11 00:25:00|72975|72963|73006|72994|73021.7|73009.7|72975|72963|767
1744331400000|2025-04-11 00:30:00|73008.2|72996.2|72936.6|72924.6|73015.9|73003.9|72909.8|72897|1000
1744331700000|2025-04-11 00:35:00|72936.5|72924.5|72924.5|72912.5|72950.9|72938.9|72922.4|72910.4|903
1744332000000|2025-04-11 00:40:00|72924.8|72912.8|72997.3|72985.3|73008|72991.8|72907.4|72895.4|884
1744332300000|2025-04-11 00:45:00|72994.9|72982.9|73015.3|73003.3|73020.2|73008.2|72967.5|72955.5|881
1744332600000|2025-04-11 00:50:00|73014.5|73002.5|72991.9|72979.9|73030.4|73018.4|72990.6|72978.6|841
1744332900000|2025-04-11 00:55:00|72989.6|72977.6|72962.1|72950.1|73010.1|72998.1|72960.6|72948.6|823
1744333200000|2025-04-11 01:00:00|72962|72950|72982.3|72970.3|72988|72976|72939.9|72927.9|985
1744333500000|2025-04-11 01:05:00|72982.4|72970.4|73030.2|73018.2|73042.1|73030.1|72975.9|72963.9|1001
1744333800000|2025-04-11 01:10:00|73030.8|73018.8|73039.1|73027.1|73054.9|73040.8|73008.3|72996.3|921
1744334100000|2025-04-11 01:15:00|73039.7|73027.7|73037.1|73025.1|73101.8|73089.8|73031.9|73014.2|978
1744334400000|2025-04-11 01:20:00|73037.7|73025.7|73002.4|72990.4|73054.5|73042.5|73000.6|72988.6|870
1744334700000|2025-04-11 01:25:00|73001.7|72989.7|72975.5|72963.5|73002.4|72990.4|72961.5|72951.7|854
1744335000000|2025-04-11 01:30:00|72975.1|72963.1|73136|73124|73145|73133|72975.1|72963.1|1005
1744335300000|2025-04-11 01:35:00|73136.1|73124.1|73192.6|73180.6|73210.8|73198.8|73136.1|73124.1|927
1744335600000|2025-04-11 01:40:00|73192.8|73180.8|73209.5|73197.5|73220.6|73211|73176.4|73166.7|951
1744335900000|2025-04-11 01:45:00|73211.3|73199.3|73209|73197|73228.1|73216.1|73191.9|73179.9|893
1744336200000|2025-04-11 01:50:00|73208.1|73196.1|73240.5|73228.5|73247.2|73238.3|73189|73181.3|770
1744336500000|2025-04-11 01:55:00|73240.6|73228.6|73225.4|73213.4|73240.6|73229.7|73207.6|73198.2|825
1744336800000|2025-04-11 02:00:00|73225.1|73213.1|73226.7|73214.7|73241.8|73235.4|73217.1|73205.1|799
1744337100000|2025-04-11 02:05:00|73227.1|73215.1|73225.7|73213.7|73243.1|73235.6|73214.6|73205.9|705
1744337400000|2025-04-11 02:10:00|73226.1|73214.1|73234.2|73222.2|73238.7|73229.6|73217.2|73205.8|609
1744337700000|2025-04-11 02:15:00|73233.4|73221.4|73207.3|73195.3|73237.6|73225.6|73199.8|73187.8|583
1744338000000|2025-04-11 02:20:00|73207|73195|73208.1|73196.1|73208.2|73200.9|73190.6|73178.6|614
1744338300000|2025-04-11 02:25:00|73208.5|73196.5|73210.4|73198.4|73216.9|73207.5|73183.6|73176|504
1744338600000|2025-04-11 02:30:00|73210.5|73198.5|73212.6|73200.6|73217.1|73207|73188.7|73179.9|523
1744338900000|2025-04-11 02:35:00|73213.3|73201.3|73227.9|73215.9|73234.6|73222.6|73211.1|73199.1|552
1744339200000|2025-04-11 02:40:00|73228|73216|73256.6|73244.6|73256.9|73244.9|73217.9|73208.3|522
1744339500000|2025-04-11 02:45:00|73256|73244|73246.8|73234.8|73257|73245|73228.1|73216.1|499
1744339800000|2025-04-11 02:50:00|73247.1|73235.1|73290.3|73278.3|73291.6|73281.3|73232.5|73220.5|642
1744340100000|2025-04-11 02:55:00|73291.6|73285.6|73339.4|73327.4|73353.6|73341.6|73286.8|73276.8|772
1744340400000|2025-04-11 03:00:00|73339.2|73327.2|73327.1|73315.1|73339.6|73327.6|73322.4|73310.4|584
1744340700000|2025-04-11 03:05:00|73327.5|73315.5|73297|73285|73327.5|73315.5|73291.3|73281.2|574
1744341000000|2025-04-11 03:10:00|73297.1|73285.1|73332.8|73320.8|73347.9|73335.9|73290|73278|634
1744341300000|2025-04-11 03:15:00|73332.7|73320.7|73303.4|73291.4|73332.7|73320.7|73295.9|73286|656
1744341600000|2025-04-11 03:20:00|73302.4|73290.4|73281.8|73269.8|73311.1|73299.1|73281.1|73269.1|433
1744341900000|2025-04-11 03:25:00|73280.7|73268.7|73269.2|73263.2|73280.7|73269.1|73259.3|73253.3|453
1744342200000|2025-04-11 03:30:00|73269|73263|73213.4|73201.4|73271.3|73265.3|73206.6|73197.1|620
1744342500000|2025-04-11 03:35:00|73213.5|73201.5|73220.3|73208.3|73238.5|73226.5|73210.1|73198.1|543
1744342800000|2025-04-11 03:40:00|73221.2|73209.2|73206.5|73194.5|73233.1|73223.9|73195.5|73186.8|543
1744343100000|2025-04-11 03:45:00|73206.9|73194.9|73209.4|73197.4|73217.9|73205.9|73198.3|73187.2|605
1744343400000|2025-04-11 03:50:00|73208.6|73196.6|73197.4|73191.4|73218.7|73206.7|73188.9|73177.4|537
1744343700000|2025-04-11 03:55:00|73197.5|73191.5|73201.9|73189.9|73215.9|73206.5|73192.2|73184.6|537
1744344000000|2025-04-11 04:00:00|73201.6|73189.6|73202|73190|73215.9|73203.9|73193.5|73184.1|577
1744344300000|2025-04-11 04:05:00|73201.9|73189.9|73213.6|73201.6|73213.8|73204.8|73198.1|73189.3|374
1744344600000|2025-04-11 04:10:00|73212.9|73200.9|73223.3|73217.3|73228|73217.3|73200.8|73191.9|506
1744344900000|2025-04-11 04:15:00|73223.1|73217.1|73244|73232|73244.9|73232.9|73220|73211.3|565
1744345200000|2025-04-11 04:20:00|73244.3|73232.3|73240.2|73228.2|73258.5|73246.5|73237.3|73225.3|606
1744345500000|2025-04-11 04:25:00|73240.1|73228.1|73241.5|73229.5|73244.1|73232.1|73235.3|73223.3|483
1744345800000|2025-04-11 04:30:00|73241.4|73229.4|73238.5|73226.5|73253.5|73242.9|73231.8|73222.9|400
1744346100000|2025-04-11 04:35:00|73238.4|73226.4|73259.5|73253.5|73261.6|73255.6|73234.1|73226.4|455
1744346400000|2025-04-11 04:40:00|73259.6|73253.6|73262.1|73256.1|73278.4|73268.1|73251.7|73245.7|481
1744346700000|2025-04-11 04:45:00|73261|73255|73265.3|73253.3|73273.5|73261.5|73253.7|73245.4|406
1744347000000|2025-04-11 04:50:00|73265.5|73253.5|73251|73239|73266|73254|73236.7|73228.5|554
1744347300000|2025-04-11 04:55:00|73250.8|73238.8|73255.5|73243.5|73258.1|73248.8|73244.4|73234.9|494
1744347600000|2025-04-11 05:00:00|73255.7|73243.7|73265.3|73259.3|73269.4|73259.9|73249.6|73242.5|586
1744347900000|2025-04-11 05:05:00|73265.2|73259.2|73264.8|73252.8|73273.8|73264.7|73258.6|73248.8|635
1744348200000|2025-04-11 05:10:00|73267.1|73255.1|73252.3|73246.3|73268.6|73256.6|73250.7|73242.5|502
1744348500000|2025-04-11 05:15:00|73252.1|73246.1|73263|73251|73267.4|73259.1|73239.9|73233.9|509
1744348800000|2025-04-11 05:20:00|73262.9|73250.9|73221.5|73215.5|73263|73251|73221.5|73213.3|545
1744349100000|2025-04-11 05:25:00|73221.6|73215.6|73237.3|73231.3|73240.1|73234.1|73218.2|73209.1|421
1744349400000|2025-04-11 05:30:00|73237.4|73231.4|73244|73238|73251.5|73245.5|73235.2|73229.2|502
1744349700000|2025-04-11 05:35:00|73244.1|73238.1|73257.2|73251.2|73257.4|73251.4|73228|73217.3|612
1744350000000|2025-04-11 05:40:00|73257.3|73251.3|73237.4|73231.4|73266.6|73258.6|73234.2|73226.8|743
1744350300000|2025-04-11 05:45:00|73237.6|73231.6|73255.5|73243.5|73266.5|73257.3|73228.3|73216.3|790
1744350600000|2025-04-11 05:50:00|73255.4|73243.4|73237.1|73225.1|73259|73249.1|73224.9|73216.1|666
1744350900000|2025-04-11 05:55:00|73237.3|73225.3|73245|73239|73269.3|73260.5|73233.2|73224.5|617
1744351200000|2025-04-11 06:00:00|73246.9|73234.9|73274.9|73262.9|73277.4|73268.5|73238.6|73226.6|783
1744351500000|2025-04-11 06:05:00|73274|73262|73324.1|73312.1|73324.1|73312.1|73268.8|73260.5|743
1744351800000|2025-04-11 06:10:00|73324|73312|73297.9|73285.9|73324.8|73313.3|73284.1|73272.1|830
1744352100000|2025-04-11 06:15:00|73297.6|73285.6|73313.8|73307.8|73333.1|73321.1|73284.8|73278.4|789
1744352400000|2025-04-11 06:20:00|73313.3|73307.3|73297.7|73285.7|73316.1|73310.1|73286.9|73276.5|729
1744352700000|2025-04-11 06:25:00|73297.4|73285.4|73287.1|73281.1|73311.4|73299.4|73287.1|73277.7|668
1744353000000|2025-04-11 06:30:00|73286.8|73280.8|73288.7|73276.7|73292.9|73284.8|73274|73264.8|687
1744353300000|2025-04-11 06:35:00|73288.6|73276.6|73304.1|73292.1|73316.2|73304.2|73286.5|73274.5|642
1744353600000|2025-04-11 06:40:00|73304.6|73292.6|73301.7|73295.7|73322.2|73313.2|73298.2|73289.5|658
1744353900000|2025-04-11 06:45:00|73303.7|73297.7|73287.5|73275.5|73310.6|73301.9|73279.4|73270.8|639
1744354200000|2025-04-11 06:50:00|73288.1|73276.1|73292.3|73286.3|73296.9|73286.3|73270.1|73263.2|619
1744354500000|2025-04-11 06:55:00|73295.5|73283.5|73298.2|73286.2|73319.3|73311.6|73292.9|73282.8|637
1744354800000|2025-04-11 07:00:00|73297.3|73285.3|73268.5|73256.5|73298|73286|73253.7|73241.9|816
1744355100000|2025-04-11 07:05:00|73269|73257|73262.4|73250.4|73269.8|73257.8|73246.5|73236.6|744
1744355400000|2025-04-11 07:10:00|73263.8|73251.8|73264.8|73252.8|73279.5|73267.5|73247.9|73238.6|702
1744355700000|2025-04-11 07:15:00|73265.6|73253.6|73301.2|73295.2|73308.5|73300.6|73263.9|73252.4|696
1744356000000|2025-04-11 07:20:00|73301.7|73295.7|73276.5|73270.5|73307.2|73299.8|73275.2|73267.1|664
1744356300000|2025-04-11 07:25:00|73276.6|73270.6|73267.7|73255.7|73280.8|73272.2|73255.6|73245.6|699
1744356600000|2025-04-11 07:30:00|73267.5|73255.5|73248.5|73236.5|73276.4|73267.1|73230|73220.6|769
1744356900000|2025-04-11 07:35:00|73248.7|73236.7|73239.3|73233.3|73267|73257.5|73233.4|73225.6|744
1744357200000|2025-04-11 07:40:00|73238.9|73232.9|73247.9|73235.9|73264.4|73258.4|73238.6|73232.5|637
1744357500000|2025-04-11 07:45:00|73248|73236|73236.2|73230.2|73269.1|73262.7|73234.7|73228.1|606
1744357800000|2025-04-11 07:50:00|73239.9|73227.9|73225.2|73219.2|73244.2|73237.6|73211.7|73200.8|696
1744358100000|2025-04-11 07:55:00|73225.3|73219.3|73217.3|73211.3|73231.1|73223.3|73203.6|73193.8|734
1744358400000|2025-04-11 08:00:00|73218.2|73212.2|73271.6|73259.6|73372.1|73360.1|73218.2|73212.2|1090
1744358700000|2025-04-11 08:05:00|73272|73260|73300.7|73288.7|73308.7|73296.7|73254.3|73242.3|987
1744359000000|2025-04-11 08:10:00|73300.3|73288.3|73269.5|73257.5|73301.3|73289.3|73253.8|73241.8|858
1744359300000|2025-04-11 08:15:00|73269.4|73257.4|73252.2|73240.2|73286.5|73278.1|73242.2|73231.3|858
1744359600000|2025-04-11 08:20:00|73253.3|73241.3|73257.6|73245.6|73264|73254.4|73242.3|73233.1|838
1744359900000|2025-04-11 08:25:00|73257.7|73245.7|73276|73270|73280.5|73273.3|73243|73232.8|792
1744360200000|2025-04-11 08:30:00|73275.8|73269.8|73236.1|73224.1|73283.8|73271.8|73208.6|73196.6|877
1744360500000|2025-04-11 08:35:00|73236.3|73224.3|73243|73231|73246.5|73239.5|73204.9|73195|850
1744360800000|2025-04-11 08:40:00|73243.3|73231.3|73219.4|73207.4|73243.3|73233.7|73212.3|73203|769
1744361100000|2025-04-11 08:45:00|73219.6|73207.6|73140.4|73128.4|73219.6|73211.2|73135.7|73126.6|854
1744361400000|2025-04-11 08:50:00|73140.2|73128.2|73131.6|73119.6|73141.5|73131.9|73099.6|73087.6|968
1744361700000|2025-04-11 08:55:00|73133|73121|73154.5|73142.5|73156.7|73144.7|73110.6|73098.6|864
1744362000000|2025-04-11 09:00:00|73156.7|73144.7|73183.6|73171.6|73192.6|73183|73128.8|73116.8|877
1744362300000|2025-04-11 09:05:00|73183.7|73171.7|73184.5|73178.5|73201.7|73193.7|73166.2|73157.1|860
1744362600000|2025-04-11 09:10:00|73184.4|73178.4|73175.6|73163.6|73190.2|73181.1|73140.1|73132.3|773
1744362900000|2025-04-11 09:15:00|73175.5|73163.5|73158.8|73146.8|73177.7|73171.7|73133.2|73124.1|773
1744363200000|2025-04-11 09:20:00|73158.9|73146.9|73143.9|73131.9|73174.2|73162.2|73142.8|73130.8|736
1744363500000|2025-04-11 09:25:00|73143.5|73131.5|73145.8|73133.8|73153|73141|73125.9|73113.9|690
1744363800000|2025-04-11 09:30:00|73144.1|73132.1|73091.7|73085.7|73153.8|73144.5|73090.2|73081.4|794
1744364100000|2025-04-11 09:35:00|73090.1|73084.1|73056.6|73050.6|73101.5|73089.5|73053.9|73046.2|743
1744364400000|2025-04-11 09:40:00|73056.5|73050.5|73042.1|73030.1|73062.7|73052.8|73036.6|73027.7|718
1744364700000|2025-04-11 09:45:00|73042.4|73030.4|73027.4|73015.4|73058|73048|73023.4|73011.4|811
1744365000000|2025-04-11 09:50:00|73026.7|73014.7|73040.8|73028.8|73044.8|73038.8|73019.9|73011.6|804
1744365300000|2025-04-11 09:55:00|73041.8|73029.8|73072.6|73060.6|73074.7|73068.7|73041.6|73029.6|636
1744365600000|2025-04-11 10:00:00|73073.6|73061.6|73084.2|73072.2|73099.5|73090.7|73072.4|73060.4|860
1744365900000|2025-04-11 10:05:00|73081.8|73069.8|73055.1|73043.1|73091.1|73079.1|73048.4|73036.4|619
1744366200000|2025-04-11 10:10:00|73055|73043|73031.5|73019.5|73064.3|73052.3|73028.4|73016.4|538
1744366500000|2025-04-11 10:15:00|73031.9|73019.9|72964.3|72952.3|73034.9|73022.9|72961.8|72949.8|655
1744366800000|2025-04-11 10:20:00|72964.1|72952.1|72946.8|72934.8|72983.6|72973.1|72935.4|72924.8|823
1744367100000|2025-04-11 10:25:00|72947.9|72935.9|72990|72978|73002.8|72990.8|72947.9|72935.9|813
1744367400000|2025-04-11 10:30:00|72986.2|72974.2|73015.2|73003.2|73029.1|73017.1|72983.9|72973.2|681
1744367700000|2025-04-11 10:35:00|73015.4|73003.4|73049.7|73037.7|73064.4|73054.5|73010.8|72998.8|737
1744368000000|2025-04-11 10:40:00|73049.5|73037.5|73053.2|73041.2|73082.6|73072.7|73048.2|73037|819
1744368300000|2025-04-11 10:45:00|73052.9|73040.9|73004.1|72992.1|73053.4|73041.4|72988.6|72978.4|777
1744368600000|2025-04-11 10:50:00|73004.9|72992.9|72925.4|72913.4|73007.3|72995.9|72916.6|72907.5|796
1744368900000|2025-04-11 10:55:00|72925.3|72913.3|72924|72912|72969|72957|72923.3|72911.3|795
1744369200000|2025-04-11 11:00:00|72925.8|72913.8|72928.3|72916.3|72940.3|72930.2|72909.3|72900.2|741
1744369500000|2025-04-11 11:05:00|72928.8|72916.8|72916.4|72910.4|72944|72932|72909.7|72901|640
1744369800000|2025-04-11 11:10:00|72919|72907|72953.6|72941.6|72956.3|72944.3|72911.6|72904.4|663
1744370100000|2025-04-11 11:15:00|72953.7|72941.7|72999.7|72987.7|73010.4|72998.4|72952.6|72940.6|696
1744370400000|2025-04-11 11:20:00|72999.8|72987.8|72971.6|72959.6|73001.1|72989.1|72970.2|72958.2|631
1744370700000|2025-04-11 11:25:00|72968.1|72956.1|72982.5|72970.5|72988.3|72976.3|72956.4|72944.4|688
1744371000000|2025-04-11 11:30:00|72982.6|72970.6|72977.3|72965.3|73009.8|72997.8|72975.5|72963.5|643
1744371300000|2025-04-11 11:35:00|72977.2|72965.2|73005.8|72993.8|73006.9|72994.9|72975.8|72963.8|577
1744371600000|2025-04-11 11:40:00|73004.7|72992.7|73021.2|73009.2|73025.6|73013.6|72990.3|72978.3|609
1744371900000|2025-04-11 11:45:00|73021.6|73009.6|73030.6|73018.6|73042.9|73030.9|73016.3|73004.3|710
1744372200000|2025-04-11 11:50:00|73030.5|73018.5|73054.2|73042.2|73061.7|73049.7|73011.3|72999.3|686
1744372500000|2025-04-11 11:55:00|73054.6|73042.6|73057.7|73045.7|73067.9|73055.9|73044.2|73032.2|772
1744372800000|2025-04-11 12:00:00|73060|73048|73054.4|73042.4|73073.5|73061.5|73051.9|73040.8|729
1744373100000|2025-04-11 12:05:00|73053.7|73041.7|73056|73044|73061.3|73049.3|73032.7|73020.7|669
1744373400000|2025-04-11 12:10:00|73056.1|73044.1|73057.7|73045.7|73083.1|73071.1|73044.3|73032.3|818
1744373700000|2025-04-11 12:15:00|73060|73048|73048.8|73036.8|73063.6|73051.6|73032.6|73020.6|752
1744374000000|2025-04-11 12:20:00|73050|73038|73075.5|73063.5|73082.4|73070.4|73049.7|73037.7|818
1744374300000|2025-04-11 12:25:00|73075.6|73063.6|73087.1|73041.6|73087.1|73072.1|73056.5|73041.6|707
1744374600000|2025-04-11 12:30:00|73092.3|73034.9|73018.7|73006.7|73092.4|73061.6|73009.8|72997.8|903
1744374900000|2025-04-11 12:35:00|73022.5|73010.5|73059.1|73047.1|73075|73063|73015.2|73003.2|873
1744375200000|2025-04-11 12:40:00|73059.2|73047.2|73089|73077|73090.5|73078.5|73054.3|73042.3|799
1744375500000|2025-04-11 12:45:00|73089.3|73077.3|73026.3|73014.3|73097.9|73085.9|73021.5|73009.5|806
1744375800000|2025-04-11 12:50:00|73026.7|73014.7|73002.2|72990.2|73028.4|73016.4|73000.7|72988.7|856
1744376100000|2025-04-11 12:55:00|73002.4|72990.4|72974.6|72968.6|73019.5|73009.6|72971.7|72962.8|839
1744376400000|2025-04-11 13:00:00|72977.2|72965.2|72996.5|72984.5|72996.5|72984.5|72965.6|72956|854
1744376700000|2025-04-11 13:05:00|72995.6|72983.6|72966.7|72954.7|73005.2|72993.2|72966.7|72954.7|829
1744377000000|2025-04-11 13:10:00|72966.4|72954.4|72958.8|72946.8|72982.5|72970.5|72951.8|72939.8|864
1744377300000|2025-04-11 13:15:00|72958.2|72946.2|72977|72965|72989|72979.8|72952.8|72940.8|757
1744377600000|2025-04-11 13:20:00|72977.4|72965.4|72979.6|72967.6|72989.1|72977.1|72957.7|72945.7|764
1744377900000|2025-04-11 13:25:00|72979.5|72967.5|72982.1|72970.1|72990.2|72979.9|72969.5|72959.5|662
1744378200000|2025-04-11 13:30:00|72981.2|72969.2|72928.7|72916.7|72993.8|72981.8|72924.4|72912.4|835
1744378500000|2025-04-11 13:35:00|72928.2|72916.2|72962|72950|72983.8|72971.8|72926.5|72914.5|961
1744378800000|2025-04-11 13:40:00|72962.4|72950.4|72880.3|72868.3|72962.4|72950.4|72863.6|72851.6|1016
1744379100000|2025-04-11 13:45:00|72883.1|72871.1|72954.3|72942.3|72982|72967.9|72872.7|72860.7|1071
1744379400000|2025-04-11 13:50:00|72954.6|72942.6|72960.8|72948.8|72969.8|72957.8|72942.8|72930.8|930
1744379700000|2025-04-11 13:55:00|72960.9|72948.9|72973|72941.1|72976.6|72964.6|72929.7|72917.7|873
1744380000000|2025-04-11 14:00:00|72972.2|72940.2|72930.3|72918.3|72982.7|72967|72906.3|72871.6|1082
1744380300000|2025-04-11 14:05:00|72930.9|72918.9|72896|72884|72943|72931|72888.9|72876.9|1023
1744380600000|2025-04-11 14:10:00|72894.9|72882.9|72891.3|72879.3|72920|72908|72888.3|72876.3|901
1744380900000|2025-04-11 14:15:00|72891.5|72879.5|72889.2|72877.2|72905.5|72893.5|72868.5|72856.5|835
1744381200000|2025-04-11 14:20:00|72888.3|72876.3|72876.8|72864.8|72895.7|72884.2|72859.5|72849.5|960
1744381500000|2025-04-11 14:25:00|72876.7|72864.7|72931.6|72919.6|72935.5|72923.5|72874.1|72862.1|906
1744381800000|2025-04-11 14:30:00|72931.7|72919.7|72911.8|72899.8|72931.7|72919.7|72891.1|72879.1|852
1744382100000|2025-04-11 14:35:00|72911.3|72899.3|72948.1|72936.1|72949.7|72940.6|72908.1|72896.1|829
1744382400000|2025-04-11 14:40:00|72948.3|72936.3|72943.3|72931.3|72950|72938|72927.5|72915.5|821
1744382700000|2025-04-11 14:45:00|72942.6|72930.6|72944.9|72932.9|72951.3|72939.3|72934.2|72922.2|643
1744383000000|2025-04-11 14:50:00|72944.6|72932.6|72938.5|72926.5|72959.4|72950.2|72931.7|72921.8|796
1744383300000|2025-04-11 14:55:00|72939.2|72927.2|72895.4|72883.4|72946.5|72934.5|72884.4|72874.6|856
1744383600000|2025-04-11 15:00:00|72896.7|72884.7|72899.8|72887.8|72909|72897.6|72888.5|72876.5|932
1744383900000|2025-04-11 15:05:00|72897.9|72885.9|72935.2|72923.2|72936.7|72924.7|72894.5|72882.5|874
1744384200000|2025-04-11 15:10:00|72936.5|72924.5|72941.4|72929.4|72944.7|72932.7|72921.7|72909.7|769
1744384500000|2025-04-11 15:15:00|72937.7|72925.7|72930.5|72918.5|72948|72936|72926.8|72914.8|706
1744384800000|2025-04-11 15:20:00|72930.6|72918.6|72904.3|72892.3|72930.6|72918.6|72896|72884|548
1744385100000|2025-04-11 15:25:00|72904.4|72892.4|72895.3|72883.3|72915.6|72903.6|72889.4|72877.4|618
1744385400000|2025-04-11 15:30:00|72895.4|72883.4|72867.1|72855.1|72901.8|72892.6|72864|72852|619
1744385700000|2025-04-11 15:35:00|72867|72855|72879.9|72867.9|72892.9|72880.9|72862.4|72850.4|672
1744386000000|2025-04-11 15:40:00|72879.8|72867.8|72891.8|72879.8|72893|72881|72871.8|72859.8|668
1744386300000|2025-04-11 15:45:00|72892.8|72880.8|72900.9|72888.9|72904.3|72892.5|72883.4|72871.4|596
1744386600000|2025-04-11 15:50:00|72898.9|72886.9|72871.2|72865.2|72903.8|72891.8|72870.7|72858.7|598
1744386900000|2025-04-11 15:55:00|72874.7|72862.7|72891.1|72885.1|72900|72891.7|72873|72861|658
1744387200000|2025-04-11 16:00:00|72894.9|72882.9|72895.1|72883.1|72903.6|72894.3|72887.7|72878|626
1744387500000|2025-04-11 16:05:00|72895|72883|72901.4|72889.4|72904.7|72892.7|72888.2|72876.4|545
1744387800000|2025-04-11 16:10:00|72900.9|72888.9|72865.1|72853.1|72900.9|72888.9|72859.1|72849.9|468
1744388100000|2025-04-11 16:15:00|72865|72853|72862|72850|72870.1|72858.3|72856.7|72846.4|505
1744388400000|2025-04-11 16:20:00|72862.1|72850.1|72862.3|72850.3|72870.6|72858.6|72858|72846|502
1744388700000|2025-04-11 16:25:00|72862.6|72850.6|72854.2|72842.2|72870.5|72858.5|72848.6|72836.6|427
1744389000000|2025-04-11 16:30:00|72854|72842|72831.4|72819.4|72854.3|72842.3|72824.5|72812.5|428
1744389300000|2025-04-11 16:35:00|72831.5|72819.5|72850|72838|72851.2|72839.2|72831.1|72819.1|427
1744389600000|2025-04-11 16:40:00|72850.2|72838.2|72851.2|72839.2|72865.9|72854.7|72844.5|72832.5|495
1744389900000|2025-04-11 16:45:00|72851.4|72839.4|72855.4|72843.4|72858.9|72847.3|72847.5|72837.5|485
1744390200000|2025-04-11 16:50:00|72855.6|72843.6|72854.6|72842.6|72858.8|72846.8|72839.4|72827.4|496
1744390500000|2025-04-11 16:55:00|72856.5|72844.5|72852.4|72840.4|72859.5|72848.5|72847|72835|602
1744390800000|2025-04-11 17:00:00|72853.7|72841.7|72835.6|72823.6|72853.7|72841.7|72833.4|72823.2|454
1744391100000|2025-04-11 17:05:00|72835.7|72823.7|72834.2|72822.2|72840.6|72832|72827.1|72815.1|404
1744391400000|2025-04-11 17:10:00|72834.6|72822.6|72848.4|72836.4|72856.3|72844.3|72834|72822|321
1744391700000|2025-04-11 17:15:00|72848.3|72836.3|72847.3|72835.3|72860.6|72848.6|72845.4|72833.4|276
1744392000000|2025-04-11 17:20:00|72848.4|72836.4|72841.1|72829.1|72850.9|72838.9|72838.9|72826.9|283
1744392300000|2025-04-11 17:25:00|72841|72829|72840.1|72828.1|72854.4|72842.4|72839.9|72827.9|342
1744392600000|2025-04-11 17:30:00|72840.2|72828.2|72830.2|72818.2|72841.7|72829.7|72827|72815|354
1744392900000|2025-04-11 17:35:00|72830.3|72818.3|72824.4|72818.4|72840.4|72828.4|72822.9|72814.7|462
1744393200000|2025-04-11 17:40:00|72823.5|72817.5|72838.5|72826.5|72846.1|72834.1|72822|72815.7|526
1744393500000|2025-04-11 17:45:00|72838.6|72826.6|72847.9|72835.9|72849.8|72839|72832.2|72820.2|426
1744393800000|2025-04-11 17:50:00|72847.8|72835.8|72841.7|72829.7|72849.3|72837.3|72834.1|72822.1|367
1744394100000|2025-04-11 17:55:00|72841.8|72829.8|72870.7|72858.7|72877.9|72865.9|72840.8|72828.8|572
1744394400000|2025-04-11 18:00:00|72870.8|72858.8|72869|72857|72879|72867|72866.9|72854.9|491
1744394700000|2025-04-11 18:05:00|72868.6|72856.6|72875.6|72863.6|72879.1|72867.1|72866.1|72854.1|357
1744395000000|2025-04-11 18:10:00|72875.5|72863.5|72874|72862|72877.8|72865.8|72866.6|72854.6|338
1744395300000|2025-04-11 18:15:00|72874.1|72862.1|72877.1|72865.1|72888.8|72876.8|72873.4|72861.4|288
1744395600000|2025-04-11 18:20:00|72878.7|72866.7|72859.7|72847.7|72878.9|72866.9|72859.6|72847.6|351
1744395900000|2025-04-11 18:25:00|72859.8|72847.8|72867.9|72855.9|72872.9|72860.9|72858.6|72846.6|283
1744396200000|2025-04-11 18:30:00|72869.2|72857.2|72867.7|72855.7|72872.3|72860.3|72860.4|72848.4|372
1744396500000|2025-04-11 18:35:00|72864.4|72852.4|72865.2|72853.2|72873.1|72861.1|72858.9|72846.9|382
1744396800000|2025-04-11 18:40:00|72865.3|72853.3|72871.6|72859.6|72875|72863|72863.1|72851.1|374
1744397100000|2025-04-11 18:45:00|72870.4|72858.4|72869.7|72857.7|72874.1|72862.1|72865.7|72853.7|214
1744397400000|2025-04-11 18:50:00|72869.8|72857.8|72866.4|72854.4|72874.3|72862.3|72860.3|72848.3|241
1744397700000|2025-04-11 18:55:00|72866.5|72854.5|72862.7|72850.7|72869.9|72857.9|72861.2|72849.2|459
1744398000000|2025-04-11 19:00:00|72861.7|72849.7|72844.3|72832.3|72865.8|72853.8|72843.9|72831.9|281
1744398300000|2025-04-11 19:05:00|72844.2|72832.2|72837.3|72825.3|72847.6|72835.6|72834.4|72822.4|133
1744398600000|2025-04-11 19:10:00|72837.2|72825.2|72831.2|72819.2|72849.3|72837.3|72828.3|72816.3|324
1744398900000|2025-04-11 19:15:00|72831.5|72819.5|72829.8|72817.8|72844|72832|72825.6|72816.1|280
1744399200000|2025-04-11 19:20:00|72829.9|72817.9|72831.2|72819.2|72832.8|72824.2|72822.9|72813.9|172
1744399500000|2025-04-11 19:25:00|72831.3|72819.3|72825.8|72813.8|72834.1|72822.1|72824.5|72812.5|182
1744399800000|2025-04-11 19:30:00|72825.9|72813.9|72819.4|72807.4|72829.6|72817.6|72818.6|72806.6|142
1744400100000|2025-04-11 19:35:00|72819.8|72807.8|72817.1|72805.1|72822.2|72810.2|72814.1|72802.1|126
1744400400000|2025-04-11 19:40:00|72817.5|72805.5|72815.4|72803.4|72818.3|72806.3|72813.8|72801.8|89
1744400700000|2025-04-11 19:45:00|72815|72803|72825.7|72813.7|72827.2|72815.2|72813.7|72801.7|170
1744401000000|2025-04-11 19:50:00|72825.5|72813.5|72814.4|72802.4|72828.7|72816.7|72814.4|72802.4|137
1744401300000|2025-04-11 19:55:00|72814.3|72802.3|72813.3|72801.3|72818.6|72806.6|72812|72800|155
1744401600000|2025-04-11 20:00:00|72813.4|72801.4|72812.7|72800.7|72817.8|72805.8|72807.2|72795.2|205
1744401900000|2025-04-11 20:05:00|72812.6|72800.6|72804.7|72792.7|72818.1|72806.1|72804.5|72792.5|302
1744402200000|2025-04-11 20:10:00|72804.5|72792.5|72800.1|72788.1|72804.5|72792.5|72799.7|72787.7|165
1744402500000|2025-04-11 20:15:00|72800.3|72788.3|72802|72790|72803.7|72791.7|72797.6|72785.6|219
1744402800000|2025-04-11 20:20:00|72801.6|72789.6|72799.8|72787.8|72803.6|72791.6|72798.2|72786.2|386
1744403100000|2025-04-11 20:25:00|72800.1|72788.1|72809.1|72797.1|72813.5|72801.5|72797.7|72785.7|409
1744403400000|2025-04-11 20:30:00|72810.5|72798.5|72813|72801|72825.4|72813.4|72804.1|72792.1|306
1744403700000|2025-04-11 20:35:00|72813.5|72801.5|72818.1|72806.1|72818.3|72806.3|72813.5|72801.5|81
1744404000000|2025-04-11 20:40:00|72816.7|72804.7|72825.3|72813.3|72834.7|72822.7|72816.7|72804.7|104
1744404300000|2025-04-11 20:45:00|72825.1|72813.1|72821.6|72809.6|72830.3|72818.3|72818.3|72806.3|136
1744404600000|2025-04-11 20:50:00|72821.7|72809.7|72817.6|72805.6|72822.1|72810.1|72815.8|72803.8|61
1744404900000|2025-04-11 20:55:00|72817.4|72805.4|72821.6|72809.6|72826.2|72814.2|72816.9|72804.9|56
1744574400000|2025-04-13 20:00:00|72797.4|72783.4|72797.4|72783.4|72797.4|72783.4|72797.4|72783.4|1
1744574700000|2025-04-13 20:05:00|72796.5|72782.5|72829.8|72744.2|72835.1|72782.5|72796.5|72743.8|5
1744575000000|2025-04-13 20:10:00|72835.6|72744.4|72830|72744.4|72835.6|72783.1|72797.1|72744.4|3
1744575300000|2025-04-13 20:15:00|72797.1|72783.1|72797.1|72783.1|72797.1|72783.1|72797.1|72783.1|1
1744575600000|2025-04-13 20:20:00|72839.7|72740.3|72839.7|72740.4|72839.7|72740.4|72835.6|72740.3|8
1744575900000|2025-04-13 20:25:00|72797.2|72783.2|72846.7|72733.4|72846.7|72783.2|72797.2|72733.4|3
1744576200000|2025-04-13 20:30:00|72797.1|72783.1|72797.1|72783.1|72797.1|72783.1|72797.1|72783.1|1
1744576800000|2025-04-13 20:40:00|72846.7|72733.4|72797.1|72783.1|72846.7|72783.1|72797.1|72733.4|2
1744577100000|2025-04-13 20:45:00|72797|72783|72846.6|72733.4|72846.6|72783|72797|72733.4|2
1744577400000|2025-04-13 20:50:00|72846.4|72733.1|72846.6|72733.4|72846.6|72783|72797|72732.9|6
1744577700000|2025-04-13 20:55:00|72797|72783|72846.6|72733.4|72846.6|72783.1|72797|72733.4|4
1744578000000|2025-04-13 21:00:00|72823.5|72756.5|72810.2|72769.9|72823.5|72769.9|72810.2|72756.5|4
1744578300000|2025-04-13 21:05:00|72811.1|72770.9|72828.7|72753.3|72828.7|72770.9|72811.1|72753.3|10
1744578600000|2025-04-13 21:10:00|72811.1|72770.9|72811.1|72770.9|72828.7|72770.9|72811.1|72753.3|11
1744578900000|2025-04-13 21:15:00|72810.2|72769.9|72827.8|72752.3|72827.8|72773.8|72806.3|72752.3|50
1744579200000|2025-04-13 21:20:00|72810.2|72769.9|72806.3|72773.8|72827.8|72773.8|72806.3|72752.3|14
1744579500000|2025-04-13 21:25:00|72825.2|72754.9|72828.9|72751.9|72828.9|72773.8|72806.3|72751.9|14
1744579800000|2025-04-13 21:30:00|72829.1|72751.8|72825.8|72755|72829.1|72774|72807.2|72751.8|12
1744580100000|2025-04-13 21:35:00|72807.2|72774|72806.3|72773.8|72825.8|72774.1|72806.3|72754.9|13
1744580400000|2025-04-13 21:40:00|72825.2|72754.9|72836.3|72803.8|72863.9|72803.8|72823.6|72744.9|24
1744580700000|2025-04-13 21:45:00|72855.2|72784.9|72857.6|72787.2|72857.6|72806.2|72835.7|72780|20
1744581000000|2025-04-13 21:50:00|72858.6|72788.3|72885.1|72781.9|72909.9|72811.2|72840.2|72763.4|22
1744581300000|2025-04-13 21:55:00|72895.6|72776.6|72883.1|72781.9|72917.7|72815.8|72883.1|72765.9|39
1744581600000|2025-04-13 22:00:00|72897.4|72778.4|72906.1|72787.1|72913|72794|72879.3|72760.3|180
1744581900000|2025-04-13 22:05:00|72905.9|72786.9|72877.8|72821.8|72912.5|72823|72853.1|72759.1|115
1744582200000|2025-04-13 22:10:00|72871.9|72827.7|72878|72786.1|72912.9|72832.6|72858.3|72769.9|90
1744582500000|2025-04-13 22:15:00|72864|72808.4|72890.5|72818.7|72919.9|72863.6|72863.6|72800.9|303
1744582800000|2025-04-13 22:20:00|72889.2|72819.7|72913.3|72848.2|72914.7|72875|72875.9|72819.6|263
1744583100000|2025-04-13 22:25:00|72911.5|72846.5|72883.7|72851|72914.8|72858.6|72882.5|72841.8|251
1744583400000|2025-04-13 22:30:00|72883.8|72850.8|72887.8|72843|72891.7|72851.6|72882.5|72839.4|271
1744583700000|2025-04-13 22:35:00|72887.7|72843.2|72891.7|72840.4|72893.5|72850|72881.2|72838.8|230
1744584000000|2025-04-13 22:40:00|72891.8|72840.5|72844.3|72806.4|72893.5|72841.3|72843.6|72800.2|278
1744584300000|2025-04-13 22:45:00|72844.4|72806.7|72833|72821|72845.3|72821.8|72830.4|72805.6|204
1744584600000|2025-04-13 22:50:00|72831.3|72819.3|72885.1|72873.1|72898.3|72874.4|72830.9|72807.9|276
1744584900000|2025-04-13 22:55:00|72885|72873|72900.4|72869.9|72905.7|72880.1|72885|72867.1|222
1744585200000|2025-04-13 23:00:00|72900.5|72869.5|72889.1|72877.1|72901.2|72879.6|72888.3|72869.5|88
1744585500000|2025-04-13 23:05:00|72888.5|72876.5|72893.5|72855.8|72907.3|72877.5|72888.5|72830.6|249
1744585800000|2025-04-13 23:10:00|72897.4|72857.3|72885.4|72843.2|72905.3|72862.5|72874.1|72842.9|144
1744586100000|2025-04-13 23:15:00|72885.2|72843|72867.5|72855.5|72887.9|72856.7|72866.5|72822.1|238
1744586400000|2025-04-13 23:20:00|72866.6|72854.6|72881.8|72834.1|72882.8|72856.9|72865.8|72833.2|155
1744586700000|2025-04-13 23:25:00|72875.6|72833.9|72870.1|72835.5|72878.8|72836.1|72869.3|72817.4|181
1744587000000|2025-04-13 23:30:00|72873.1|72835.6|72874.8|72833.5|72878.6|72836.5|72867.7|72822.6|217
1744587300000|2025-04-13 23:35:00|72874.9|72833.6|72860.6|72848.6|72880.4|72848.6|72860.4|72832.1|224
1744587600000|2025-04-13 23:40:00|72860.4|72848.4|72852.7|72840.7|72871.2|72851.3|72851.6|72839.6|207
1744587900000|2025-04-13 23:45:00|72852.6|72840.6|72821.2|72809.2|72853.3|72841.3|72809.6|72797.6|579
1744588200000|2025-04-13 23:50:00|72821.3|72809.3|72850.7|72838.7|72852.2|72840.2|72818.4|72806.4|357
1744588500000|2025-04-13 23:55:00|72850.6|72838.6|72869.4|72857.4|72870.9|72858.9|72847.3|72835.3|358
1744588800000|2025-04-14 00:00:00|72868.4|72856.4|72840.9|72828.9|72883.6|72871.6|72832.3|72820.3|762
1744589100000|2025-04-14 00:05:00|72841.3|72829.3|72828.8|72816.8|72842.3|72830.3|72807.6|72795.6|566
1744589400000|2025-04-14 00:10:00|72828.7|72816.7|72867.1|72855.1|72869.6|72857.6|72822.5|72810.5|471
1744589700000|2025-04-14 00:15:00|72867.3|72855.3|72893.3|72881.3|72893.3|72881.3|72866.8|72854.8|476
1744590000000|2025-04-14 00:20:00|72893.1|72881.1|72946.3|72934.3|72948.6|72936.6|72888.3|72876.3|538
1744590300000|2025-04-14 00:25:00|72946.5|72934.5|72943.7|72931.7|72969.2|72957.2|72939.7|72927.7|585
1744590600000|2025-04-14 00:30:00|72944.8|72932.8|72913.3|72901.3|72945.3|72933.3|72910.9|72898.9|501
1744590900000|2025-04-14 00:35:00|72913.6|72901.6|72925.8|72913.8|72939.6|72927.6|72912.4|72900.4|507
1744591200000|2025-04-14 00:40:00|72925.7|72913.7|72963.1|72951.1|72963.2|72951.2|72912.8|72900.8|488
1744591500000|2025-04-14 00:45:00|72963.6|72951.6|72951.3|72939.3|72969.2|72957.2|72938.6|72926.9|529
1744591800000|2025-04-14 00:50:00|72951.5|72939.5|72965.7|72953.7|72983.9|72971.9|72945.1|72933.1|624
1744592100000|2025-04-14 00:55:00|72963.1|72951.1|72952.2|72940.2|72978.3|72966.3|72933|72921|714
1744592400000|2025-04-14 01:00:00|72952.4|72940.4|72917.3|72905.3|72960.4|72948.4|72906.6|72894.6|720
1744592700000|2025-04-14 01:05:00|72916.7|72904.7|72908.2|72896.2|72930.2|72918.2|72907.1|72895.1|535
1744593000000|2025-04-14 01:10:00|72908.3|72896.3|72926.2|72914.2|72928.8|72916.8|72888.4|72876.4|589
1744593300000|2025-04-14 01:15:00|72926.3|72914.3|73053.4|73041.4|73054.8|73042.8|72925.6|72913.6|785
1744593600000|2025-04-14 01:20:00|73052.1|73040.1|73022.3|73016.3|73060.8|73048.8|73007.4|72995.4|729
1744593900000|2025-04-14 01:25:00|73022.8|73016.8|73031|73019|73031.7|73019.7|73004.7|72992.7|659
1744594200000|2025-04-14 01:30:00|73031.7|73019.7|73050.7|73044.7|73082|73072|73026.5|73014.5|760
1744594500000|2025-04-14 01:35:00|73050.6|73044.6|73066.4|73054.4|73077.3|73068.4|73045.7|73037.8|731
1744594800000|2025-04-14 01:40:00|73066.2|73054.2|73063.9|73051.9|73067.4|73055.4|73049.4|73037.4|710
1744595100000|2025-04-14 01:45:00|73064.5|73052.5|73082|73070|73091.8|73084.8|73063.3|73051.3|696
1744595400000|2025-04-14 01:50:00|73082.1|73070.1|73078.9|73072.9|73102.6|73095.9|73077.8|73066.2|614
1744595700000|2025-04-14 01:55:00|73079.2|73073.2|73058.8|73046.8|73082.2|73074.6|73041.3|73031.8|636
1744596000000|2025-04-14 02:00:00|73059.1|73047.1|73060.6|73048.6|73061.8|73052.3|73034.7|73027.6|575
1744596300000|2025-04-14 02:05:00|73063.7|73051.7|73045.6|73033.6|73077.2|73071.2|73040.6|73028.6|614
1744596600000|2025-04-14 02:10:00|73045.8|73033.8|73064.2|73052.2|73064.4|73052.6|73044.9|73032.9|516
1744596900000|2025-04-14 02:15:00|73064.1|73052.1|73072.9|73060.9|73076.9|73064.9|73057|73047.8|496
1744597200000|2025-04-14 02:20:00|73072.8|73060.8|73102.9|73090.9|73102.9|73091.4|73070.2|73059.4|436
1744597500000|2025-04-14 02:25:00|73102.8|73090.8|73106.5|73100.5|73122.7|73115.2|73102.1|73090.6|534
1744597800000|2025-04-14 02:30:00|73106.6|73100.6|73134.7|73128.7|73147|73141|73106.6|73099.3|538
1744598100000|2025-04-14 02:35:00|73134.8|73128.8|73153.6|73141.6|73154.3|73144.7|73120.1|73110.6|554
1744598400000|2025-04-14 02:40:00|73153.8|73141.8|73136|73130|73164.7|73152.7|73131.5|73125.5|563
1744598700000|2025-04-14 02:45:00|73135.8|73129.8|73127.6|73121.6|73136.7|73130.7|73119.7|73113.7|512
1744599000000|2025-04-14 02:50:00|73127.7|73121.7|73139.9|73127.9|73139.9|73127.9|73120.8|73114.8|431
1744599300000|2025-04-14 02:55:00|73140.3|73128.3|73168.3|73156.3|73179.4|73168.6|73138.6|73128.3|754
1744599600000|2025-04-14 03:00:00|73167.6|73155.6|73146.3|73134.3|73169.1|73157.1|73139.6|73130.2|540
1744599900000|2025-04-14 03:05:00|73146.1|73134.1|73132.2|73120.2|73158.7|73149.1|73127.7|73119.6|558
1744600200000|2025-04-14 03:10:00|73131.8|73119.8|73156.2|73150.2|73164|73157.1|73130.8|73118.8|528
1744600500000|2025-04-14 03:15:00|73156|73144|73141.3|73135.3|73158.9|73150.9|73140.8|73132.8|459
1744600800000|2025-04-14 03:20:00|73141.5|73135.5|73134.8|73122.8|73150.8|73141.2|73132.6|73120.6|388
1744601100000|2025-04-14 03:25:00|73134.5|73122.5|73140.8|73128.8|73141|73130.9|73127.7|73119.1|361
1744601400000|2025-04-14 03:30:00|73140.9|73128.9|73124.9|73112.9|73140.9|73128.9|73123.7|73111.9|376
1744601700000|2025-04-14 03:35:00|73125|73113|73122.5|73116.5|73125.3|73119.3|73111.2|73105.2|414
1744602000000|2025-04-14 03:40:00|73122.3|73116.3|73123.7|73117.7|73126.3|73117.7|73117.6|73111.4|248
1744602300000|2025-04-14 03:45:00|73123.8|73117.8|73139.3|73127.3|73143.4|73132.1|73123.8|73117.8|330
1744602600000|2025-04-14 03:50:00|73139.2|73127.2|73127.6|73121.6|73147.3|73135.3|73127.5|73121.5|300
1744602900000|2025-04-14 03:55:00|73127.9|73121.9|73123.5|73117.5|73130.3|73123.9|73121.5|73112.9|220
1744603200000|2025-04-14 04:00:00|73123.4|73117.4|73126.3|73114.3|73128.2|73122.2|73121.6|73112.9|200
1744603500000|2025-04-14 04:05:00|73126.4|73114.4|73131.5|73125.5|73131.5|73125.5|73111.9|73102.8|279
1744603800000|2025-04-14 04:10:00|73131.7|73125.7|73123.7|73111.7|73133.7|73125.7|73123.6|73111.6|256
1744604100000|2025-04-14 04:15:00|73123.6|73111.6|73134.3|73122.3|73134.5|73124.4|73113.9|73101.9|379
1744604400000|2025-04-14 04:20:00|73133.8|73121.8|73137.6|73131.6|73141.2|73134.8|73132.5|73120.5|358
1744604700000|2025-04-14 04:25:00|73138.1|73132.1|73132.3|73126.3|73153.1|73143.9|73132.3|73126.3|248
1744605000000|2025-04-14 04:30:00|73132.4|73126.4|73127.8|73115.8|73137.4|73128.9|73124.4|73115.1|311
1744605300000|2025-04-14 04:35:00|73127.7|73115.7|73116.8|73110.8|73128.5|73116.5|73114.4|73104.4|340
1744605600000|2025-04-14 04:40:00|73116.9|73110.9|73110|73098|73124.4|73118.4|73096.2|73084.2|360
1744605900000|2025-04-14 04:45:00|73109.8|73097.8|73121.3|73115.3|73122.6|73116.2|73099.5|73091.5|372
1744606200000|2025-04-14 04:50:00|73121.1|73115.1|73116.5|73110.5|73125.5|73117.9|73113.6|73107.5|341
1744606500000|2025-04-14 04:55:00|73116.8|73110.8|73117.8|73111.8|73121.2|73115.2|73115.2|73109.2|234
1744606800000|2025-04-14 05:00:00|73117.9|73111.9|73128.5|73122.5|73130.7|73124.7|73114.5|73108.5|348
1744607100000|2025-04-14 05:05:00|73128.4|73122.4|73135.1|73129.1|73139.9|73133.9|73125.6|73119.6|359
1744607400000|2025-04-14 05:10:00|73135.2|73129.2|73146.4|73134.4|73147.9|73141.9|73133.3|73127.3|418
1744607700000|2025-04-14 05:15:00|73146.7|73134.7|73140.6|73134.6|73155.1|73149.1|73140|73131.9|358
1744608000000|2025-04-14 05:20:00|73140.7|73134.7|73130.6|73124.6|73140.7|73134.7|73126.4|73120.4|276
1744608300000|2025-04-14 05:25:00|73130.7|73124.7|73128.5|73122.5|73138|73132|73123.3|73117.3|277
1744608600000|2025-04-14 05:30:00|73128.6|73122.6|73129.3|73117.3|73136.1|73124.1|73120.5|73108.9|386
1744608900000|2025-04-14 05:35:00|73129.5|73117.5|73131.1|73119.1|73141.1|73132.2|73128.7|73117.3|331
1744609200000|2025-04-14 05:40:00|73132.4|73120.4|73133.2|73121.2|73140.4|73131.2|73127.3|73117|331
1744609500000|2025-04-14 05:45:00|73133.1|73121.1|73121.2|73109.2|73135.3|73123.3|73113.2|73103.9|357
1744609800000|2025-04-14 05:50:00|73121|73109|73093.6|73087.6|73121|73111.8|73089.1|73077.1|428
1744610100000|2025-04-14 05:55:00|73093.3|73087.3|73103.3|73097.3|73105.5|73099.5|73072.2|73066.2|845
1744610400000|2025-04-14 06:00:00|73103.6|73097.6|73109.7|73097.7|73114.7|73106.4|73087.9|73079.5|532
1744610700000|2025-04-14 06:05:00|73109.9|73097.9|73098.1|73086.1|73109.9|73099|73072.7|73065.5|629
1744611000000|2025-04-14 06:10:00|73096.9|73084.9|73080.5|73074.5|73108.2|73099.8|73069.1|73060|719
1744611300000|2025-04-14 06:15:00|73080.4|73074.4|73081.8|73069.8|73085.4|73074.4|73055.3|73046.9|634
1744611600000|2025-04-14 06:20:00|73081.7|73069.7|73064|73058|73084.4|73076.3|73058.3|73049.9|566
1744611900000|2025-04-14 06:25:00|73064.2|73058.2|73081.1|73075.1|73081.2|73075.2|73064.2|73055.7|584
1744612200000|2025-04-14 06:30:00|73081.3|73075.3|73079.2|73073.2|73090|73081.9|73071.3|73063.9|559
1744612500000|2025-04-14 06:35:00|73079.1|73073.1|73068.6|73056.6|73084|73078|73068|73056|533
1744612800000|2025-04-14 06:40:00|73068.7|73056.7|73067.9|73055.9|73071.1|73061.4|73056.1|73046.4|548
1744613100000|2025-04-14 06:45:00|73068|73056|73064.2|73058.2|73086.5|73078.1|73057.6|73049.6|511
1744613400000|2025-04-14 06:50:00|73064.4|73058.4|73051.9|73039.9|73071.3|73065.3|73044.1|73033.8|622
1744613700000|2025-04-14 06:55:00|73051.4|73039.4|73063.7|73051.7|73071.5|73062.6|73049.8|73039.4|652
1744614000000|2025-04-14 07:00:00|73063.8|73051.8|73049.4|73043.4|73064.8|73052.8|73043|73034.2|672
1744614300000|2025-04-14 07:05:00|73049.3|73043.3|73064.8|73058.8|73080.9|73071.9|73049.3|73043.3|574
1744614600000|2025-04-14 07:10:00|73064.9|73058.9|73089.5|73077.5|73093.9|73085.8|73060.7|73053.9|620
1744614900000|2025-04-14 07:15:00|73089.6|73077.6|73105.7|73093.7|73113.1|73103.9|73089.1|73077.1|543
1744615200000|2025-04-14 07:20:00|73105.9|73093.9|73070.9|73064.9|73106.3|73094.3|73069|73060.9|519
1744615500000|2025-04-14 07:25:00|73071|73065|73091.4|73085.4|73094.4|73088.4|73060|73054|552
1744615800000|2025-04-14 07:30:00|73091.1|73085.1|73102|73096|73103.9|73097.9|73090.6|73084.4|486
1744616100000|2025-04-14 07:35:00|73102.1|73096.1|73092.2|73086.2|73111.5|73103.1|73091.2|73082.7|502
1744616400000|2025-04-14 07:40:00|73092.3|73086.3|73082|73070|73097.3|73089.8|73080.1|73068.1|486
1744616700000|2025-04-14 07:45:00|73081.9|73069.9|73081.2|73075.2|73089.4|73078.5|73075.9|73063.9|501
1744617000000|2025-04-14 07:50:00|73081.1|73075.1|73077.3|73071.3|73086.6|73078.1|73072.5|73060.8|344
1744617300000|2025-04-14 07:55:00|73077.8|73071.8|73083.2|73077.2|73084.6|73078.6|73069.8|73063.8|443
1744617600000|2025-04-14 08:00:00|73083.1|73077.1|73097|73091|73097.9|73091.9|73078.3|73069.8|436
1744617900000|2025-04-14 08:05:00|73096.8|73090.8|73096.8|73084.8|73099.6|73093.6|73081.1|73069.1|414
1744618200000|2025-04-14 08:10:00|73096.6|73084.6|73077.2|73071.2|73096.6|73084.6|73076.4|73068.7|361
1744618500000|2025-04-14 08:15:00|73077.4|73071.4|73063.9|73051.9|73077.5|73071.4|73061.1|73051.6|522
1744618800000|2025-04-14 08:20:00|73064|73052|73058.5|73052.5|73065.1|73056.2|73049.3|73039.3|373
1744619100000|2025-04-14 08:25:00|73057.6|73051.6|73068.5|73062.5|73070.5|73064.5|73046|73040|412
1744619400000|2025-04-14 08:30:00|73068.6|73062.6|73056.4|73044.4|73073.9|73062.6|73050.5|73038.5|538
1744619700000|2025-04-14 08:35:00|73056.1|73044.1|73058.3|73052.3|73062|73056|73045.4|73037.8|498
1744620000000|2025-04-14 08:40:00|73058.4|73052.4|73077.1|73065.1|73078|73068.1|73056.2|73050.2|450
1744620300000|2025-04-14 08:45:00|73076.9|73064.9|73080.2|73068.2|73083.9|73074.6|73074.2|73063.3|333
1744620600000|2025-04-14 08:50:00|73080.3|73068.3|73080.4|73074.4|73080.9|73074.4|73070.9|73058.9|356
1744620900000|2025-04-14 08:55:00|73081|73075|73096.6|73090.6|73097|73091|73079.8|73072.6|381
1744621200000|2025-04-14 09:00:00|73097|73091|73086.7|73074.7|73102.9|73094.6|73079.2|73069.5|467
1744621500000|2025-04-14 09:05:00|73087.1|73075.1|73085.8|73073.8|73095.6|73086|73084.4|73073.8|389
1744621800000|2025-04-14 09:10:00|73085.1|73073.1|73088.9|73076.9|73091.6|73079.6|73078.1|73066.1|390
1744622100000|2025-04-14 09:15:00|73089|73077|73098.2|73086.2|73100.7|73092.7|73089|73077|318
1744622400000|2025-04-14 09:20:00|73098.1|73086.1|73093.6|73087.6|73099.9|73091.7|73091.6|73084.4|287
1744622700000|2025-04-14 09:25:00|73093.7|73087.7|73112.5|73100.5|73112.6|73101.6|73093.7|73087.7|344
1744623000000|2025-04-14 09:30:00|73112.1|73100.1|73110.2|73104.2|73120.6|73114|73103.5|73095.4|430
1744623300000|2025-04-14 09:35:00|73109.4|73103.4|73135.4|73129.4|73151.4|73141.4|73109.3|73102.5|505
1744623600000|2025-04-14 09:40:00|73135.3|73129.3|73129.4|73117.4|73138.3|73132.3|73104.7|73093.6|497
1744623900000|2025-04-14 09:45:00|73130.3|73118.3|73138|73126|73138.3|73129.9|73122|73113.8|444
1744624200000|2025-04-14 09:50:00|73138.1|73126.1|73150.1|73144.1|73153|73145.7|73135.1|73123.1|427
1744624500000|2025-04-14 09:55:00|73150.6|73144.6|73156.3|73150.3|73158.9|73151.3|73150.3|73143.3|354
1744624800000|2025-04-14 10:00:00|73155|73149|73171.4|73165.4|73171.9|73165.9|73152|73144.2|381
1744625100000|2025-04-14 10:05:00|73171.3|73165.3|73191.1|73179.1|73191.1|73182.1|73170.3|73158.3|368
1744625400000|2025-04-14 10:10:00|73191|73179|73203.4|73197.4|73206|73199.4|73189.3|73179|382
1744625700000|2025-04-14 10:15:00|73206.3|73194.3|73206|73200|73216.2|73205.2|73201.8|73193.3|456
1744626000000|2025-04-14 10:20:00|73205.5|73199.5|73201.9|73195.9|73210|73203.4|73201.1|73193.9|387
1744626300000|2025-04-14 10:25:00|73202|73196|73191.3|73185.3|73208|73200.3|73190.4|73184.4|348
1744626600000|2025-04-14 10:30:00|73191.4|73185.4|73169.5|73163.5|73191.4|73185.4|73163.4|73151.8|394
1744626900000|2025-04-14 10:35:00|73169.6|73163.6|73185.6|73173.6|73196.1|73185.9|73169.6|73163.6|450
1744627200000|2025-04-14 10:40:00|73185.5|73173.5|73167.9|73155.9|73185.5|73173.5|73165.7|73153.7|385
1744627500000|2025-04-14 10:45:00|73168|73156|73161.3|73155.3|73173.3|73161.3|73161.3|73152.7|354
1744627800000|2025-04-14 10:50:00|73161.4|73155.4|73159|73153|73168.1|73158.8|73157.7|73147.8|353
1744628100000|2025-04-14 10:55:00|73159.2|73153.2|73157.2|73151.2|73169.6|73161|73156.8|73148.3|275
1744628400000|2025-04-14 11:00:00|73157.3|73151.3|73158.4|73146.4|73160.7|73151.7|73142.1|73131.8|326
1744628700000|2025-04-14 11:05:00|73158.5|73146.5|73147.2|73135.2|73160.3|73151.3|73146.8|73134.8|259
1744629000000|2025-04-14 11:10:00|73147.3|73135.3|73145.9|73133.9|73150.4|73138.6|73139.6|73130.2|265
1744629300000|2025-04-14 11:15:00|73146|73134|73145.1|73139.1|73158.1|73149.3|73144.7|73133.8|260
1744629600000|2025-04-14 11:20:00|73145|73139|73149.3|73143.3|73152.8|73145.4|73143.4|73135|210
1744629900000|2025-04-14 11:25:00|73149.4|73143.4|73151.8|73139.8|73154.1|73147.1|73145|73136.5|319
1744630200000|2025-04-14 11:30:00|73152|73140|73140.1|73128.1|73153.1|73141.2|73136.2|73128.1|253
1744630500000|2025-04-14 11:35:00|73140|73128|73138.7|73126.7|73141.5|73131.7|73133|73123.9|220
1744630800000|2025-04-14 11:40:00|73138.8|73126.8|73135.9|73123.9|73140|73132.8|73131.6|73119.6|229
1744631100000|2025-04-14 11:45:00|73135.8|73123.8|73126.4|73114.4|73139.5|73127.5|73125.1|73113.1|306
1744631400000|2025-04-14 11:50:00|73126.7|73114.7|73137.4|73125.4|73137.7|73125.7|73123.7|73111.7|347
1744631700000|2025-04-14 11:55:00|73137.7|73125.7|73153.3|73141.3|73160.1|73148.1|73137.7|73125.7|458
1744632000000|2025-04-14 12:00:00|73153.8|73141.8|73152.8|73146.8|73160.9|73151.2|73149.2|73140.7|346
1744632300000|2025-04-14 12:05:00|73152.9|73146.9|73170.3|73158.3|73171.8|73163.2|73151.5|73145.5|410
1744632600000|2025-04-14 12:10:00|73170.2|73158.2|73179.2|73167.2|73184.6|73174.5|73166.2|73154.2|453
1744632900000|2025-04-14 12:15:00|73177.4|73165.4|73188.5|73176.5|73189.5|73177.5|73170.7|73162.2|302
1744633200000|2025-04-14 12:20:00|73188.6|73176.6|73199.3|73187.3|73206|73196.2|73185.5|73176.5|520
1744633500000|2025-04-14 12:25:00|73199.4|73187.4|73202.9|73190.9|73207.1|73195.1|73190.6|73180.6|464
1744633800000|2025-04-14 12:30:00|73202.2|73190.2|73200.7|73188.7|73206.4|73194.4|73191.9|73182.2|477
1744634100000|2025-04-14 12:35:00|73201|73189|73205|73193|73212.7|73200.7|73199.4|73187.4|400
1744634400000|2025-04-14 12:40:00|73205.1|73193.1|73201.8|73189.8|73209.7|73197.7|73192.5|73183|468
1744634700000|2025-04-14 12:45:00|73201.7|73189.7|73189.4|73177.4|73207.8|73195.8|73188.8|73177.4|477
1744635000000|2025-04-14 12:50:00|73189.2|73177.2|73206.9|73200.9|73210.3|73202.9|73182.9|73170.9|450
1744635300000|2025-04-14 12:55:00|73207|73201|73212.3|73206.3|73223|73217|73200.9|73194.9|645
1744635600000|2025-04-14 13:00:00|73211.5|73205.5|73224.4|73218.4|73231.7|73222.9|73191|73180.5|813
1744635900000|2025-04-14 13:05:00|73223.9|73217.9|73254.3|73242.3|73254.9|73244.9|73223.8|73215.7|706
1744636200000|2025-04-14 13:10:00|73254|73242|73222.9|73216.9|73256.5|73247.5|73217.3|73206.7|740
1744636500000|2025-04-14 13:15:00|73223|73217|73215.6|73209.6|73229.7|73219.9|73213.6|73203.4|705
1744636800000|2025-04-14 13:20:00|73215.5|73209.5|73216.9|73204.9|73228.6|73219.6|73211.8|73199.8|690
1744637100000|2025-04-14 13:25:00|73216.8|73204.8|73224.4|73218.4|73244.1|73232.1|73215.9|73203.9|571
1744637400000|2025-04-14 13:30:00|73224|73218|73213.3|73201.3|73230.5|73218.6|73208.4|73197.3|611
1744637700000|2025-04-14 13:35:00|73214.4|73202.4|73199.1|73193.1|73219.7|73209.3|73197|73191|587
1744638000000|2025-04-14 13:40:00|73202.7|73190.7|73186.4|73174.4|73203.6|73193.4|73175.5|73167.6|630
1744638300000|2025-04-14 13:45:00|73186.3|73174.3|73154.6|73148.6|73186.5|73174.5|73149.1|73143.1|635
1744638600000|2025-04-14 13:50:00|73154.7|73148.7|73131.7|73119.7|73165|73159|73129.4|73117.4|658
1744638900000|2025-04-14 13:55:00|73132.7|73120.7|73129.4|73123.4|73135.5|73124.2|73124.1|73112.1|502
1744639200000|2025-04-14 14:00:00|73133.3|73121.3|73169.1|73157.1|73169.6|73157.6|73123|73117|546
1744639500000|2025-04-14 14:05:00|73169|73157|73176.5|73170.5|73187.2|73180.1|73162.6|73151.1|574
1744639800000|2025-04-14 14:10:00|73176.4|73170.4|73172.2|73166.2|73183.9|73175.7|73164|73156.5|535
1744640100000|2025-04-14 14:15:00|73172.3|73166.3|73191.9|73179.9|73196.4|73187.2|73171|73162.8|563
1744640400000|2025-04-14 14:20:00|73192|73180|73197.9|73191.9|73204.2|73195.6|73184.8|73175.6|584
1744640700000|2025-04-14 14:25:00|73198|73192|73189|73177|73208.4|73202.4|73180|73174|511
1744641000000|2025-04-14 14:30:00|73188.2|73176.2|73150.7|73144.7|73190.3|73182.2|73147.7|73138.9|616
1744641300000|2025-04-14 14:35:00|73150.5|73144.5|73153.7|73141.7|73168.8|73162.8|73147.7|73138.7|523
1744641600000|2025-04-14 14:40:00|73153.8|73141.8|73167.3|73155.3|73177.3|73165.3|73152.3|73140.3|509
1744641900000|2025-04-14 14:45:00|73167.5|73155.5|73164.3|73152.3|73174.2|73166.8|73160.5|73151.8|465
1744642200000|2025-04-14 14:50:00|73165.6|73153.6|73153.8|73147.8|73169.2|73163.2|73150.3|73142.6|482
1744642500000|2025-04-14 14:55:00|73153.9|73147.9|73165|73159|73167.2|73161.2|73149|73143|714
1744642800000|2025-04-14 15:00:00|73164.8|73158.8|73133.5|73121.5|73173.6|73166.1|73133.5|73121.5|686
1744643100000|2025-04-14 15:05:00|73133.7|73121.7|73131.7|73119.7|73144.7|73132.7|73130.1|73118.7|470
1744643400000|2025-04-14 15:10:00|73132|73120|73115.6|73103.6|73134.4|73125.2|73112.6|73101.7|504
1744643700000|2025-04-14 15:15:00|73115.7|73103.7|73098.7|73092.7|73117.3|73105.3|73097.1|73089.5|463
1744644000000|2025-04-14 15:20:00|73101|73095|73101.5|73089.5|73111.8|73101.4|73095.5|73088|475
1744644300000|2025-04-14 15:25:00|73101.6|73089.6|73085.7|73079.7|73101.9|73089.9|73083.8|73073.7|374
1744644600000|2025-04-14 15:30:00|73085.5|73079.5|73096.1|73090.1|73097.3|73091.3|73084.3|73075.6|291
1744644900000|2025-04-14 15:35:00|73095.9|73089.9|73104|73098|73105.7|73099.7|73091|73085|448
1744645200000|2025-04-14 15:40:00|73104.4|73098.4|73093|73087|73107.5|73101.5|73091.5|73084.4|409
1744645500000|2025-04-14 15:45:00|73093.1|73087.1|73073.4|73067.4|73096.3|73087.3|73071|73060.7|393
1744645800000|2025-04-14 15:50:00|73073.2|73067.2|73095.3|73089.3|73095.6|73089.6|73072.3|73060.3|380
1744646100000|2025-04-14 15:55:00|73094.9|73088.9|73128.3|73116.3|73129.6|73119.6|73089.2|73081.8|443
1744646400000|2025-04-14 16:00:00|73127.5|73115.5|73128.8|73116.8|73133.1|73125.3|73121.9|73110.5|431
1744646700000|2025-04-14 16:05:00|73128.9|73116.9|73131.4|73119.4|73135.1|73125.6|73119.4|73111.8|453
1744647000000|2025-04-14 16:10:00|73131|73119|73128.9|73116.9|73135.2|73127.4|73121.9|73113.7|510
1744647300000|2025-04-14 16:15:00|73127.2|73115.2|73113.6|73107.6|73127.6|73115.6|73113.6|73103.6|476
1744647600000|2025-04-14 16:20:00|73113.4|73107.4|73109.6|73103.6|73124.8|73114.7|73107.2|73098.8|606
1744647900000|2025-04-14 16:25:00|73109.7|73103.7|73120.4|73114.4|73120.4|73114.4|73104|73093.5|331
1744648200000|2025-04-14 16:30:00|73120.5|73114.5|73136.3|73130.3|73144.4|73134.7|73120.5|73114.5|382
1744648500000|2025-04-14 16:35:00|73136.5|73130.5|73121|73109|73138.8|73130.5|73116|73104|331
1744648800000|2025-04-14 16:40:00|73121.6|73109.6|73133.3|73121.3|73136.6|73124.6|73116.6|73104.6|358
1744649100000|2025-04-14 16:45:00|73133.2|73121.2|73131|73119|73144.6|73132.6|73131|73119|328
1744649400000|2025-04-14 16:50:00|73130.9|73118.9|73143.1|73131.1|73143.1|73132.5|73128.6|73116.6|367
1744649700000|2025-04-14 16:55:00|73144.1|73132.1|73135|73129|73144.6|73136.3|73133.6|73127.6|443
1744650000000|2025-04-14 17:00:00|73135.1|73129.1|73108.9|73096.9|73136.4|73130.4|73105.7|73093.7|563
1744650300000|2025-04-14 17:05:00|73108.8|73096.8|73109.5|73097.5|73110.2|73098.2|73097.6|73085.6|368
1744650600000|2025-04-14 17:10:00|73109.6|73097.6|73104.3|73092.3|73112.6|73100.6|73096|73084|367
1744650900000|2025-04-14 17:15:00|73104.2|73092.2|73102.8|73090.8|73111.9|73099.9|73098.3|73088.5|237
1744651200000|2025-04-14 17:20:00|73102.9|73090.9|73103.2|73091.2|73107.9|73095.9|73097.4|73087.5|257
1744651500000|2025-04-14 17:25:00|73103.3|73091.3|73103.2|73091.2|73110.7|73098.7|73100.8|73091.2|254
1744651800000|2025-04-14 17:30:00|73103|73091|73094.2|73082.2|73105.8|73095.1|73093.6|73081.6|229
1744652100000|2025-04-14 17:35:00|73094.3|73082.3|73086.9|73074.9|73096|73086.5|73084.8|73073.7|224
1744652400000|2025-04-14 17:40:00|73086.8|73074.8|73087.5|73075.5|73088.3|73077.5|73080.2|73071.9|218
1744652700000|2025-04-14 17:45:00|73087.4|73075.4|73096.1|73084.1|73099.3|73087.3|73086.8|73074.8|191
1744653000000|2025-04-14 17:50:00|73095.9|73083.9|73083.1|73071.1|73097.2|73088.2|73079.3|73070.3|231
1744653300000|2025-04-14 17:55:00|73080.9|73068.9|73085.1|73073.1|73093.7|73085.9|73079.7|73068.4|246
1744653600000|2025-04-14 18:00:00|73084.8|73072.8|73074.4|73062.4|73087.3|73078.3|73074.3|73062.3|258
1744653900000|2025-04-14 18:05:00|73074.3|73062.3|73085.1|73073.1|73085.1|73073.1|73072.5|73061.4|209
1744654200000|2025-04-14 18:10:00|73085.9|73073.9|73084.1|73072.1|73087.8|73075.8|73081.6|73069.6|220
1744654500000|2025-04-14 18:15:00|73084.2|73072.2|73094.1|73082.1|73096.4|73086.3|73082.4|73070.4|211
1744654800000|2025-04-14 18:20:00|73094.2|73082.2|73090.4|73078.4|73095.8|73087.8|73087.4|73076.7|192
1744655100000|2025-04-14 18:25:00|73090|73078|73089.3|73077.3|73094.8|73082.8|73086.5|73074.5|253
1744655400000|2025-04-14 18:30:00|73089.2|73077.2|73094.4|73082.4|73096.1|73087.1|73084.8|73075.8|164
1744655700000|2025-04-14 18:35:00|73094.5|73082.5|73100.1|73088.1|73101.1|73090.6|73090.4|73081.4|188
1744656000000|2025-04-14 18:40:00|73100.2|73088.2|73099.6|73087.6|73101.1|73091.5|73095.6|73083.6|172
1744656300000|2025-04-14 18:45:00|73100.1|73088.1|73097.1|73085.1|73100.3|73089.9|73093.1|73081.9|156
1744656600000|2025-04-14 18:50:00|73095.4|73083.4|73098|73086|73100.1|73089.6|73093.6|73083.4|157
1744656900000|2025-04-14 18:55:00|73097.8|73085.8|73078.7|73066.7|73098.2|73086.2|73068.7|73061.7|292
1744657200000|2025-04-14 19:00:00|73078.8|73066.8|73080.9|73074.9|73082.7|73076.7|73069.7|73059.7|257
1744657500000|2025-04-14 19:05:00|73080.8|73074.8|73080.9|73074.9|73083.9|73077.9|73076.5|73070.5|164
1744657800000|2025-04-14 19:10:00|73082.3|73076.3|73083.7|73071.7|73084|73078|73077|73067|119
1744658100000|2025-04-14 19:15:00|73083.9|73071.9|73077.2|73065.2|73084.8|73073.2|73070.8|73062|199
1744658400000|2025-04-14 19:20:00|73077.3|73065.3|73079.2|73067.2|73083.3|73072.2|73075.5|73064.9|147
1744658700000|2025-04-14 19:25:00|73079.1|73067.1|73076.1|73064.1|73082.5|73070.5|73073.4|73061.4|179
1744659000000|2025-04-14 19:30:00|73076.2|73064.2|73080.9|73068.9|73084.3|73073.9|73072.9|73062.7|225
1744659300000|2025-04-14 19:35:00|73081.1|73069.1|73078.3|73066.3|73082|73070.6|73075.1|73064.5|167
1744659600000|2025-04-14 19:40:00|73078|73066|73070.9|73064.9|73078.8|73066.8|73062.8|73053.5|220
1744659900000|2025-04-14 19:45:00|73070.8|73064.8|73072.9|73066.9|73075|73066.9|73064.6|73057.4|177
1744660200000|2025-04-14 19:50:00|73073.2|73067.2|73081.5|73075.5|73085.8|73077.5|73072.6|73066.6|241
1744660500000|2025-04-14 19:55:00|73081.4|73075.4|73080.6|73074.6|73087|73078.3|73078.6|73070.1|276
1744660800000|2025-04-14 20:00:00|73083.1|73071.1|73092.1|73080.1|73093.2|73081.2|73081.3|73069.3|450
1744661100000|2025-04-14 20:05:00|73091.2|73079.2|73091|73079|73093.9|73081.9|73090.1|73078.1|222
1744661400000|2025-04-14 20:10:00|73090.6|73078.6|73090.1|73078.1|73095.9|73083.9|73086|73077|368
1744661700000|2025-04-14 20:15:00|73090.2|73078.2|73094.1|73082.1|73096.6|73084.6|73089.3|73077.3|786
1744662000000|2025-04-14 20:20:00|73094|73082|73098.7|73086.7|73101.5|73089.5|73092.3|73080.3|987
1744662300000|2025-04-14 20:25:00|73098.9|73086.9|73109.2|73097.2|73112.4|73100.4|73097.3|73085.3|935
1744662600000|2025-04-14 20:30:00|73109.1|73097.1|73118.3|73106.3|73118.7|73106.7|73107.6|73095.6|891
1744662900000|2025-04-14 20:35:00|73118.4|73106.4|73118.4|73106.4|73121.3|73109.3|73114|73102|195
1744663200000|2025-04-14 20:40:00|73118.5|73106.5|73107.9|73095.9|73120.2|73108.2|73106.2|73094.2|632
1744663500000|2025-04-14 20:45:00|73108|73096|73125.4|73113.4|73145.3|73117.4|73103.7|73091.7|271
1744663800000|2025-04-14 20:50:00|73125.5|73113.5|73126|73114|73128.3|73116.3|73125.5|73113.5|62
1744664100000|2025-04-14 20:55:00|73135.9|73104.2|73146.1|73078.3|73151.3|73120.1|73119.3|73078.3|254
1744664400000|2025-04-14 21:00:00|73151|73083.1|73159.2|73071.4|73162.4|73083.1|73151|73071.1|14
1744664700000|2025-04-14 21:05:00|73159.3|73071.5|73162.9|73075.6|73163.6|73076.6|73158.6|73070.6|29
1744665000000|2025-04-14 21:10:00|73159.9|73075.8|73162.2|73074.6|73162.5|73075.9|73159.1|73071.3|23
1744665300000|2025-04-14 21:15:00|73162.1|73077.3|73162.4|73075.3|73162.9|73077.3|73159.9|73073.5|36
1744665600000|2025-04-14 21:20:00|73162.9|73075.4|73160.8|73089.7|73163.3|73091.6|73159|73074.9|70
1744665900000|2025-04-14 21:25:00|73159.9|73089.9|73159.9|73092|73161.4|73092.4|73157.7|73077.4|66
1744666200000|2025-04-14 21:30:00|73161|73090.7|73160.4|73087.3|73161.9|73090.7|73159.6|73077.8|85
1744666500000|2025-04-14 21:35:00|73161.3|73087.4|73162|73080.9|73162|73093.1|73159.9|73073.3|81
1744666800000|2025-04-14 21:40:00|73162.1|73080.8|73160.3|73078.4|73162.1|73080.8|73159.9|73077.4|69
1744667100000|2025-04-14 21:45:00|73160.2|73078|73160|73078.7|73161.9|73079.4|73159.7|73077.9|59
1744667400000|2025-04-14 21:50:00|73160.3|73078.8|73160.1|73078.5|73161.2|73078.8|73159.5|73077.9|60
1744667700000|2025-04-14 21:55:00|73160.7|73078.4|73159.8|73078.5|73161.2|73082.3|73158|73075|98
1744668000000|2025-04-14 22:00:00|73158.4|73075.5|73162.7|73071.5|73169.2|73081|73156.3|73069.6|206
1744668300000|2025-04-14 22:05:00|73163|73071|73162.9|73072.6|73166.9|73077.8|73159.9|73071|163
1744668600000|2025-04-14 22:10:00|73163.1|73071.4|73162|73073.1|73165.4|73074.3|73160.8|73069.6|117
1744668900000|2025-04-14 22:15:00|73162.5|73072.5|73149.3|73092.3|73162.5|73097|73147.9|73072.5|145
1744669200000|2025-04-14 22:20:00|73149.4|73092.6|73153.6|73093.6|73154.7|73099.1|73147.4|73091.7|99
1744669500000|2025-04-14 22:25:00|73153.5|73093.5|73147.8|73094.6|73165.9|73097.4|73146.5|73090.7|83
1744669800000|2025-04-14 22:30:00|73147.4|73094.9|73152.4|73096|73155.7|73099.7|73146.2|73089.6|134
1744670100000|2025-04-14 22:35:00|73152.5|73096.1|73153.9|73099.6|73158.7|73104|73145.1|73093.9|138
1744670400000|2025-04-14 22:40:00|73150.7|73100.5|73153.8|73104.2|73156|73111.7|73143.6|73096.4|115
1744670700000|2025-04-14 22:45:00|73153|73103.6|73150.4|73096.3|73156.2|73116.2|73141.4|73093.8|212
1744671000000|2025-04-14 22:50:00|73150.5|73096.5|73148.7|73103.9|73154.1|73109.3|73141.3|73094.1|186
1744671300000|2025-04-14 22:55:00|73148.8|73104|73146|73109.5|73157.9|73110.5|73142|73094.8|163
1744671600000|2025-04-14 23:00:00|73150.3|73107.3|73146.6|73104.8|73153.3|73107.7|73143.8|73097|271
1744671900000|2025-04-14 23:05:00|73145.6|73103.8|73150.3|73102.9|73151.2|73106.2|73145.5|73099.7|225
1744672200000|2025-04-14 23:10:00|73152.2|73102.8|73147.5|73112.1|73152.2|73112.5|73142.7|73099.5|218
1744672500000|2025-04-14 23:15:00|73147.3|73112.2|73144.5|73105.6|73151.3|73113.4|73141.8|73100.3|283
1744672800000|2025-04-14 23:20:00|73143.7|73104.6|73143.8|73105.3|73149.4|73109.2|73139.7|73101.3|292
1744673100000|2025-04-14 23:25:00|73143.7|73105.1|73143.9|73103.9|73146.6|73109|73135|73099.8|287
1744673400000|2025-04-14 23:30:00|73142.6|73104.8|73126.6|73114.6|73145.1|73117.9|73124.5|73101.5|260
1744673700000|2025-04-14 23:35:00|73126.7|73114.7|73148.3|73115.3|73151.2|73118.5|73123.4|73101.8|309
1744674000000|2025-04-14 23:40:00|73153.3|73105.1|73148.8|73111.2|73158.1|73114.2|73145.6|73102.4|294
1744674300000|2025-04-14 23:45:00|73149|73111.4|73129.1|73117.1|73156.5|73125.3|73129.1|73102.5|455
1744674600000|2025-04-14 23:50:00|73129.4|73117.4|73121.1|73109.1|73133.6|73121.6|73120.7|73108.7|376
1744674900000|2025-04-14 23:55:00|73120.9|73108.9|73119.3|73107.3|73121.1|73109.1|73111|73099|408
1744675200000|2025-04-15 00:00:00|73119.5|73107.5|73147.1|73135.1|73148.2|73136.2|73110.1|73098.1|442
1744675500000|2025-04-15 00:05:00|73147.3|73135.3|73121.6|73109.6|73149.3|73137.3|73119.3|73107.3|383
1744675800000|2025-04-15 00:10:00|73123.3|73111.3|73135.6|73123.6|73137.2|73125.2|73122.7|73110.7|282
1744676100000|2025-04-15 00:15:00|73135.4|73123.4|73135.3|73123.3|73142.8|73130.8|73131.9|73119.9|193
1744676400000|2025-04-15 00:20:00|73135.1|73123.1|73151.3|73139.3|73151.8|73139.8|73133.4|73121.4|202
1744676700000|2025-04-15 00:25:00|73151.2|73139.2|73161.9|73149.9|73165.7|73153.7|73149.2|73137.2|263
1744677000000|2025-04-15 00:30:00|73161.7|73149.7|73187.5|73175.5|73188.1|73176.1|73160.6|73148.6|306
1744677300000|2025-04-15 00:35:00|73187.6|73175.6|73193.2|73181.2|73194.9|73182.9|73185|73173|286
1744677600000|2025-04-15 00:40:00|73192.3|73180.3|73183.5|73171.5|73192.8|73180.8|73179.2|73167.6|235
1744677900000|2025-04-15 00:45:00|73183.4|73171.4|73160.5|73148.5|73189.9|73180.3|73156.3|73144.3|295
1744678200000|2025-04-15 00:50:00|73160.4|73148.4|73148.4|73136.4|73167|73155|73144.5|73136.4|434
1744678500000|2025-04-15 00:55:00|73146.5|73134.5|73160|73148|73170.1|73158.1|73138.7|73126.7|492
1744678800000|2025-04-15 01:00:00|73160.3|73148.3|73153.7|73141.7|73162.7|73150.7|73137.2|73125.8|498
1744679100000|2025-04-15 01:05:00|73154|73142|73154.3|73148.3|73157.8|73149.9|73144.9|73132.9|394
1744679400000|2025-04-15 01:10:00|73153|73147|73153.2|73141.2|73158.7|73150.4|73138.4|73126.4|276
1744679700000|2025-04-15 01:15:00|73152.6|73140.6|73101.9|73089.9|73152.9|73140.9|73097.7|73085.7|473
1744680000000|2025-04-15 01:20:00|73102|73090|73086.2|73074.2|73103.3|73091.3|73079.7|73067.7|518
1744680300000|2025-04-15 01:25:00|73086.3|73074.3|73098.3|73086.3|73098.6|73086.6|73086.3|73074.3|423
1744680600000|2025-04-15 01:30:00|73097.7|73085.7|73133.1|73121.1|73139.8|73127.8|73091.2|73079.2|568
1744680900000|2025-04-15 01:35:00|73132.9|73120.9|73151.2|73145.2|73158|73146|73126.9|73118.3|585
1744681200000|2025-04-15 01:40:00|73151.1|73145.1|73162.6|73150.6|73169.7|73160.9|73147.5|73141.5|501
1744681500000|2025-04-15 01:45:00|73162.2|73150.2|73144|73138|73163|73151.6|73138.4|73131.5|421
1744681800000|2025-04-15 01:50:00|73143.8|73137.8|73161.9|73149.9|73169.3|73157.3|73140.8|73132.6|372
1744682100000|2025-04-15 01:55:00|73161.8|73149.8|73165.5|73159.5|73166.6|73159.5|73157.1|73146|310
1744682400000|2025-04-15 02:00:00|73168.1|73156.1|73168.6|73156.6|73182.6|73173.8|73163.3|73153.9|481
1744682700000|2025-04-15 02:05:00|73168.5|73156.5|73173.1|73167.1|73174.1|73168.1|73161.4|73154.7|394
1744683000000|2025-04-15 02:10:00|73172.8|73166.8|73157.7|73151.7|73173.2|73167.2|73154.7|73148.7|422
1744683300000|2025-04-15 02:15:00|73157.6|73151.6|73164.4|73158.4|73169|73163|73153.1|73147.1|295
1744683600000|2025-04-15 02:20:00|73164.5|73158.5|73161.6|73155.6|73169.4|73163.4|73157.4|73151.4|285
1744683900000|2025-04-15 02:25:00|73161.8|73155.8|73161.4|73155.4|73170.8|73161.6|73160.4|73152.1|271
1744684200000|2025-04-15 02:30:00|73161.7|73155.7|73165.3|73159.3|73166.7|73160.7|73155.6|73148.3|262
1744684500000|2025-04-15 02:35:00|73165.4|73159.4|73145.4|73139.4|73170.3|73163.7|73142.3|73136.3|375
1744684800000|2025-04-15 02:40:00|73145.3|73139.3|73146.3|73140.3|73150.6|73144.6|73141.3|73135.3|345
1744685100000|2025-04-15 02:45:00|73146.2|73140.2|73152.4|73146.4|73152.4|73146.4|73137.8|73127.2|322
1744685400000|2025-04-15 02:50:00|73152.6|73146.6|73155.4|73149.4|73161.6|73155.6|73149.5|73143.5|439
1744685700000|2025-04-15 02:55:00|73155.5|73149.5|73142.5|73136.5|73157|73151|73138.7|73129.7|499
1744686000000|2025-04-15 03:00:00|73141.9|73135.9|73144.6|73138.6|73148.9|73142.9|73135.9|73129.9|359
1744686300000|2025-04-15 03:05:00|73144.4|73138.4|73143.8|73137.8|73144.4|73138.4|73133.6|73127.6|346
1744686600000|2025-04-15 03:10:00|73143.9|73137.9|73146.2|73140.2|73151.7|73145.7|73139.1|73133.1|318
1744686900000|2025-04-15 03:15:00|73146.3|73140.3|73136.2|73130.2|73148.2|73140.3|73134.4|73128.4|250
1744687200000|2025-04-15 03:20:00|73139.2|73133.2|73153.9|73147.9|73163.8|73155.2|73137.3|73131.3|418
1744687500000|2025-04-15 03:25:00|73154|73148|73151.8|73145.8|73161|73155|73149.6|73143.6|229
1744687800000|2025-04-15 03:30:00|73151.7|73145.7|73148.8|73142.8|73153.6|73147.6|73146|73140|181
1744688100000|2025-04-15 03:35:00|73148.7|73142.7|73152.4|73146.4|73159.4|73153.4|73148.2|73137.5|206
1744688400000|2025-04-15 03:40:00|73152.5|73146.5|73154.6|73148.6|73157.3|73151.3|73152.3|73146.3|185
1744688700000|2025-04-15 03:45:00|73154.7|73148.7|73152.8|73140.8|73158.1|73150.5|73147.6|73138.1|230
1744689000000|2025-04-15 03:50:00|73152.9|73140.9|73135.7|73129.7|73155.3|73145.7|73134.4|73128.4|146
1744689300000|2025-04-15 03:55:00|73136.3|73130.3|73144|73138|73144|73138|73134.4|73128.4|221
1744689600000|2025-04-15 04:00:00|73143.9|73137.9|73134.9|73122.9|73143.9|73137.9|73129.6|73120|239
1744689900000|2025-04-15 04:05:00|73135.5|73123.5|73125.8|73119.8|73136.1|73127.9|73119.6|73113.6|183
1744690200000|2025-04-15 04:10:00|73125.9|73119.9|73132.1|73126.1|73133|73127|73123.3|73117.3|195
1744690500000|2025-04-15 04:15:00|73132|73126|73125|73119|73132.1|73126.1|73124.9|73118.9|191
1744690800000|2025-04-15 04:20:00|73124.7|73118.7|73114.3|73108.3|73126.1|73120.1|73112|73100|201
1744691100000|2025-04-15 04:25:00|73114.1|73108.1|73130.4|73124.4|73133.7|73127.7|73110.3|73104.3|371
1744691400000|2025-04-15 04:30:00|73130.5|73124.5|73128.1|73122.1|73134.4|73128.4|73127.2|73121.2|273
1744691700000|2025-04-15 04:35:00|73127.8|73121.8|73129.4|73123.4|73134.2|73125.8|73127.2|73118|262
1744692000000|2025-04-15 04:40:00|73129.2|73123.2|73114.4|73102.4|73130|73123.2|73110|73098|313
1744692300000|2025-04-15 04:45:00|73114.2|73102.2|73097|73091|73115.3|73103.3|73096.7|73087|305
1744692600000|2025-04-15 04:50:00|73097.1|73091.1|73108.4|73102.4|73109.3|73102.9|73092.1|73080.1|295
1744692900000|2025-04-15 04:55:00|73108.5|73102.5|73120.6|73108.6|73128.6|73117.2|73108.4|73097|333
1744693200000|2025-04-15 05:00:00|73120.7|73108.7|73108.8|73096.8|73128.2|73116.2|73105.9|73093.9|286
1744693500000|2025-04-15 05:05:00|73109|73097|73098.2|73086.2|73114.7|73107.6|73083.6|73074.1|369
1744693800000|2025-04-15 05:10:00|73097.6|73085.6|73100.3|73094.3|73104.9|73096|73096.6|73085.1|338
1744694100000|2025-04-15 05:15:00|73100.2|73094.2|73094.7|73088.7|73100.3|73094.3|73080.2|73074.2|397
1744694400000|2025-04-15 05:20:00|73095|73089|73087.7|73081.7|73110.3|73098.3|73084.6|73075.3|369
1744694700000|2025-04-15 05:25:00|73087.5|73081.5|73100.3|73094.3|73106.5|73094.5|73079.5|73070.7|384
1744695000000|2025-04-15 05:30:00|73100.5|73094.5|73116.8|73104.8|73116.8|73104.8|73100.5|73091|471
1744695300000|2025-04-15 05:35:00|73116.7|73104.7|73123.5|73117.5|73132.2|73122.2|73112.3|73100.3|465
1744695600000|2025-04-15 05:40:00|73123.1|73117.1|73133.7|73127.7|73134.2|73128.2|73123.1|73117.1|366
1744695900000|2025-04-15 05:45:00|73133.8|73127.8|73125|73119|73140.7|73134.7|73125|73119|319
1744696200000|2025-04-15 05:50:00|73125.1|73119.1|73131.7|73119.7|73139|73133|73119.9|73111.4|353
1744696500000|2025-04-15 05:55:00|73130.2|73118.2|73140.9|73128.9|73142.6|73132.9|73128.4|73117.2|363
1744696800000|2025-04-15 06:00:00|73140.8|73128.8|73153|73147|73156.8|73150.1|73131.5|73120.3|452
1744697100000|2025-04-15 06:05:00|73152.9|73146.9|73138.3|73132.3|73152.9|73146.9|73134.4|73125.6|408
1744697400000|2025-04-15 06:10:00|73138.4|73132.4|73144.1|73132.1|73148.5|73139.6|73134.3|73122.3|280
1744697700000|2025-04-15 06:15:00|73144.3|73132.3|73138.3|73132.3|73155.2|73147.7|73136.5|73130.5|290
1744698000000|2025-04-15 06:20:00|73138.4|73132.4|73145.4|73139.4|73153.9|73143.2|73136.8|73130.8|292
1744698300000|2025-04-15 06:25:00|73145.7|73139.7|73144.1|73138.1|73149|73143|73138.6|73132.6|256
1744698600000|2025-04-15 06:30:00|73144|73138|73141.6|73129.6|73145.9|73139.9|73136.5|73129.6|219
1744698900000|2025-04-15 06:35:00|73141.4|73129.4|73131.4|73125.4|73141.6|73135.6|73125.7|73119.7|346
1744699200000|2025-04-15 06:40:00|73131.6|73125.6|73146.5|73134.5|73155.7|73143.7|73130|73118|438
1744699500000|2025-04-15 06:45:00|73146.8|73134.8|73139.8|73133.8|73150.2|73141|73135.9|73125|403
1744699800000|2025-04-15 06:50:00|73139.9|73133.9|73141.8|73135.8|73146.8|73137.6|73134.1|73126|329
1744700100000|2025-04-15 06:55:00|73141.7|73135.7|73159.9|73147.9|73164.6|73155.3|73135.8|73129.3|528
1744700400000|2025-04-15 07:00:00|73159.8|73147.8|73184.1|73172.1|73185.2|73177.6|73157.7|73145.7|507
1744700700000|2025-04-15 07:05:00|73184.4|73172.4|73169.1|73163.1|73187.7|73181.3|73168.2|73162.2|383
1744701000000|2025-04-15 07:10:00|73168.9|73162.9|73159.8|73147.8|73179.5|73172.8|73158.8|73147.8|408
1744701300000|2025-04-15 07:15:00|73155.3|73149.3|73162.3|73156.3|73176.1|73167.7|73155.3|73149.3|403
1744701600000|2025-04-15 07:20:00|73162.2|73156.2|73168.7|73162.7|73178.8|73166.8|73160.1|73154.1|393
1744701900000|2025-04-15 07:25:00|73168.6|73162.6|73183.4|73177.4|73187.2|73181.2|73168.6|73162.6|375
1744702200000|2025-04-15 07:30:00|73183.7|73177.7|73171.8|73165.8|73184.1|73178.1|73165.9|73159.9|368
1744702500000|2025-04-15 07:35:00|73171.7|73165.7|73182|73176|73183.1|73177.1|73167.4|73161.4|426
1744702800000|2025-04-15 07:40:00|73182.2|73176.2|73181.1|73175.1|73182.6|73176.6|73168.5|73162.5|292
1744703100000|2025-04-15 07:45:00|73181.3|73175.3|73167.9|73161.9|73181.5|73175.5|73166.1|73160.1|324
1744703400000|2025-04-15 07:50:00|73167.7|73161.7|73154.4|73148.4|73169.5|73163.5|73154.3|73148.3|311
1744703700000|2025-04-15 07:55:00|73154.5|73148.5|73161.6|73149.6|73178.3|73169.7|73153.9|73147.9|360
1744704000000|2025-04-15 08:00:00|73161.3|73149.3|73152.4|73146.4|73176.2|73170.2|73152.4|73145.8|597
1744704300000|2025-04-15 08:05:00|73152.5|73146.5|73167.1|73155.1|73167.5|73161.5|73143.7|73137.2|451
1744704600000|2025-04-15 08:10:00|73168.7|73156.7|73158.6|73152.6|73169.3|73160.9|73156.7|73146.9|340
1744704900000|2025-04-15 08:15:00|73158.4|73152.4|73151.5|73145.5|73160.3|73153.4|73144.8|73138.8|319
1744705200000|2025-04-15 08:20:00|73151.6|73145.6|73164.3|73158.3|73171.2|73161.5|73148.7|73142.7|377
1744705500000|2025-04-15 08:25:00|73164.4|73158.4|73199|73187|73216.1|73205.8|73163.4|73156.4|474
1744705800000|2025-04-15 08:30:00|73197.2|73185.2|73184.4|73178.4|73208.7|73197.6|73183.8|73175.6|559
1744706100000|2025-04-15 08:35:00|73184.3|73178.3|73211.9|73199.9|73227.2|73215.2|73184.3|73178.3|452
1744706400000|2025-04-15 08:40:00|73212.2|73200.2|73228.9|73216.9|73232.8|73220.8|73210.8|73198.8|447
1744706700000|2025-04-15 08:45:00|73229.1|73217.1|73218.5|73206.5|73229.1|73219.1|73200.2|73194.2|394
1744707000000|2025-04-15 08:50:00|73221|73209|73228.2|73216.2|73238.9|73231.7|73213.4|73204|403
1744707300000|2025-04-15 08:55:00|73228|73216|73220.3|73214.3|73233.8|73225.5|73215.2|73205.2|319
1744707600000|2025-04-15 09:00:00|73220.5|73214.5|73232.4|73220.4|73238.7|73229.9|73218.9|73212.9|329
1744707900000|2025-04-15 09:05:00|73232.3|73220.3|73253.4|73241.4|73253.5|73243.9|73226|73218.5|342
1744708200000|2025-04-15 09:10:00|73250.5|73244.5|73253.2|73241.2|73263.2|73254.6|73248.3|73241.2|373
1744708500000|2025-04-15 09:15:00|73253.3|73241.3|73241.7|73235.7|73253.3|73247.2|73240.9|73233.1|306
1744708800000|2025-04-15 09:20:00|73241.6|73235.6|73240.7|73234.7|73252|73246|73239.6|73233.6|296
1744709100000|2025-04-15 09:25:00|73241.2|73235.2|73232.2|73220.2|73242.9|73236.2|73228.6|73220.1|318
1744709400000|2025-04-15 09:30:00|73232.3|73220.3|73247.3|73235.3|73247.3|73235.3|73227.9|73215.9|367
1744709700000|2025-04-15 09:35:00|73247.2|73235.2|73241.3|73229.3|73251.1|73239.1|73239|73228.2|340
1744710000000|2025-04-15 09:40:00|73241.4|73229.4|73244.4|73238.4|73244.8|73238.8|73231.7|73224.3|239
1744710300000|2025-04-15 09:45:00|73244.5|73238.5|73244.6|73232.6|73251.8|73239.8|73234.6|73222.6|334
1744710600000|2025-04-15 09:50:00|73244.5|73232.5|73240.2|73228.2|73248.8|73237.4|73237.4|73225.4|280
1744710900000|2025-04-15 09:55:00|73239.3|73227.3|73242.7|73230.7|73244.1|73232.1|73236.1|73224.1|255
1744711200000|2025-04-15 10:00:00|73242.8|73230.8|73233.8|73227.8|73251.6|73240.3|73233.3|73227.3|220
1744711500000|2025-04-15 10:05:00|73233.7|73227.7|73233.3|73221.3|73237.2|73229.8|73229.6|73220.8|229
1744711800000|2025-04-15 10:10:00|73233.2|73221.2|73248.5|73236.5|73248.5|73236.5|73226.6|73214.6|277
1744712100000|2025-04-15 10:15:00|73247.4|73235.4|73262|73250|73264|73253.7|73247|73235|307
1744712400000|2025-04-15 10:20:00|73262.1|73250.1|73260.9|73248.9|73269.6|73258.4|73256|73246.7|291
1744712700000|2025-04-15 10:25:00|73257.6|73251.6|73252.1|73240.1|73267.3|73258.5|73245.1|73237.4|338
1744713000000|2025-04-15 10:30:00|73252.2|73240.2|73235.4|73229.4|73258.6|73249.6|73230.6|73222.2|370
1744713300000|2025-04-15 10:35:00|73235.6|73229.6|73246.6|73240.6|73249|73243|73234.6|73228.6|320
1744713600000|2025-04-15 10:40:00|73246.4|73240.4|73230.8|73224.8|73246.4|73240.4|73223.6|73217.6|332
1744713900000|2025-04-15 10:45:00|73231.4|73225.4|73219.8|73213.8|73231.9|73225.9|73211.6|73202.5|348
1744714200000|2025-04-15 10:50:00|73219.7|73213.7|73215.1|73209.1|73223.6|73214.2|73210|73203.8|344
1744714500000|2025-04-15 10:55:00|73215.2|73209.2|73216|73210|73218.2|73212.2|73206.9|73198.7|276
1744714800000|2025-04-15 11:00:00|73217.6|73211.6|73218.8|73212.8|73228.3|73218.6|73216.6|73210.6|289
1744715100000|2025-04-15 11:05:00|73219|73213|73222.7|73216.7|73233.9|73227.9|73219|73213|307
1744715400000|2025-04-15 11:10:00|73222.8|73216.8|73213.2|73207.2|73226.2|73220.2|73208.7|73202.7|250
1744715700000|2025-04-15 11:15:00|73213.4|73207.4|73204.5|73198.5|73221.3|73215.3|73203.8|73197.6|293
1744716000000|2025-04-15 11:20:00|73204.4|73198.4|73213.8|73207.8|73221.4|73215.4|73204.1|73198.1|376
1744716300000|2025-04-15 11:25:00|73213.7|73207.7|73189.4|73183.4|73213.7|73207.7|73189.4|73183.4|466
1744716600000|2025-04-15 11:30:00|73189.5|73183.5|73203.9|73197.9|73215|73209|73189.5|73183.5|422
1744716900000|2025-04-15 11:35:00|73203.7|73197.7|73216|73204|73217.3|73205.3|73202.4|73192.3|422
1744717200000|2025-04-15 11:40:00|73216.2|73204.2|73219.1|73207.1|73235.2|73226.5|73211.8|73203.6|457
1744717500000|2025-04-15 11:45:00|73219|73207|73217.9|73211.9|73228.7|73217.2|73210.2|73202.6|409
1744717800000|2025-04-15 11:50:00|73218|73212|73190.7|73178.7|73224.6|73214.4|73184.2|73176.7|412
1744718100000|2025-04-15 11:55:00|73191.4|73179.4|73196.3|73190.3|73199.9|73191.7|73187.2|73178.2|505
1744718400000|2025-04-15 12:00:00|73196|73190|73189.8|73177.8|73202.1|73196.1|73185.2|73176|370
1744718700000|2025-04-15 12:05:00|73190.6|73178.6|73204.6|73192.6|73204.8|73192.8|73183.9|73175.9|334
1744719000000|2025-04-15 12:10:00|73204.5|73192.5|73181|73175|73204.9|73192.9|73178.4|73171.4|385
1744719300000|2025-04-15 12:15:00|73180.9|73174.9|73186.4|73180.4|73193.9|73185.2|73177.4|73165.4|402
1744719600000|2025-04-15 12:20:00|73185.3|73179.3|73201.5|73189.5|73205|73194.6|73184.9|73177.5|614
1744719900000|2025-04-15 12:25:00|73201.4|73189.4|73220.4|73208.4|73228.8|73221.5|73198.5|73186.5|438
1744720200000|2025-04-15 12:30:00|73220.8|73208.8|73214.5|73208.5|73230.8|73223.4|73212.3|73200.3|583
1744720500000|2025-04-15 12:35:00|73214.4|73208.4|73205.5|73193.5|73216.9|73210.9|73196.8|73184.8|566
1744720800000|2025-04-15 12:40:00|73205.6|73193.6|73194.9|73182.9|73211|73199|73188|73178.2|503
1744721100000|2025-04-15 12:45:00|73195|73183|73177.5|73171.5|73198.4|73187.3|73173.9|73165.8|448
1744721400000|2025-04-15 12:50:00|73177.6|73171.6|73179.3|73173.3|73183.9|73175.2|73174.5|73166.5|364
1744721700000|2025-04-15 12:55:00|73179.4|73173.4|73182.8|73176.8|73189.9|73183.9|73178.7|73172.7|405
1744722000000|2025-04-15 13:00:00|73183|73177|73180.5|73168.5|73185.8|73179.8|73172.9|73163.3|517
1744722300000|2025-04-15 13:05:00|73180.6|73168.6|73199.2|73187.2|73199.4|73187.4|73178.9|73166.9|409
1744722600000|2025-04-15 13:10:00|73197.7|73185.7|73196|73190|73204.6|73192.6|73189.3|73183.3|400
1744722900000|2025-04-15 13:15:00|73195.8|73189.8|73202|73190|73205.4|73199.4|73186.6|73179.8|434
1744723200000|2025-04-15 13:20:00|73202.1|73190.1|73208.9|73196.9|73218.6|73206.6|73201.7|73189.7|366
1744723500000|2025-04-15 13:25:00|73208.8|73196.8|73214.8|73202.8|73220|73208|73208.8|73196.8|369
1744723800000|2025-04-15 13:30:00|73214.9|73202.9|73227|73215|73227.2|73215.2|73207.4|73195.4|410
1744724100000|2025-04-15 13:35:00|73226.6|73214.6|73232.5|73220.5|73234.5|73222.5|73220.4|73208.5|457
1744724400000|2025-04-15 13:40:00|73232.4|73220.4|73204.5|73192.5|73233.2|73221.2|73198.4|73188.7|458
1744724700000|2025-04-15 13:45:00|73204.6|73192.6|73193|73181|73208.8|73197.2|73185.6|73175.2|515
1744725000000|2025-04-15 13:50:00|73193.1|73181.1|73204.5|73192.5|73213.4|73203.4|73191.7|73179.7|506
1744725300000|2025-04-15 13:55:00|73204.8|73192.8|73202.6|73190.6|73206.1|73195.9|73198.4|73186.4|504
1744725600000|2025-04-15 14:00:00|73202.8|73190.8|73183.2|73171.2|73203.5|73191.5|73179.4|73168.3|465
1744725900000|2025-04-15 14:05:00|73183.1|73171.1|73198.6|73186.6|73201.4|73189.4|73179.7|73167.7|531
1744726200000|2025-04-15 14:10:00|73198.4|73186.4|73224.9|73212.9|73225.6|73213.6|73196.1|73184.1|513
1744726500000|2025-04-15 14:15:00|73224.8|73212.8|73236.7|73224.7|73249.2|73237.2|73217.9|73205.9|654
1744726800000|2025-04-15 14:20:00|73236.8|73224.8|73215.6|73203.6|73237.7|73225.7|73203.6|73191.6|678
1744727100000|2025-04-15 14:25:00|73215.8|73203.8|73189.4|73183.4|73218.9|73206.9|73188.7|73179.9|584
1744727400000|2025-04-15 14:30:00|73189|73183|73189.4|73177.4|73196.3|73188.2|73182.1|73176.1|412
1744727700000|2025-04-15 14:35:00|73189|73177|73208.6|73196.6|73215.9|73203.9|73189|73177|474
1744728000000|2025-04-15 14:40:00|73208.7|73196.7|73208.2|73196.2|73218|73206|73201.2|73193.3|429
1744728300000|2025-04-15 14:45:00|73208.6|73196.6|73212.7|73200.7|73220.3|73209|73197.3|73185.3|602
1744728600000|2025-04-15 14:50:00|73212.8|73200.8|73207.9|73195.9|73213.6|73201.6|73202.6|73190.6|435
1744728900000|2025-04-15 14:55:00|73207.3|73195.3|73204.7|73192.7|73207.4|73198|73188.1|73177.1|526
1744729200000|2025-04-15 15:00:00|73204.6|73192.6|73233.9|73221.9|73233.9|73223.4|73201|73192.3|465
1744729500000|2025-04-15 15:05:00|73233.7|73221.7|73245.9|73233.9|73249.5|73240.9|73231.7|73219.7|398
1744729800000|2025-04-15 15:10:00|73246.1|73234.1|73239.2|73233.2|73250.1|73241.6|73238.4|73232|363
1744730100000|2025-04-15 15:15:00|73239|73233|73233|73221|73245.9|73239.5|73230.5|73220.8|325
1744730400000|2025-04-15 15:20:00|73233.1|73221.1|73224.1|73212.1|73241.3|73230.6|73219.7|73210|414
1744730700000|2025-04-15 15:25:00|73224|73212|73239.3|73227.3|73239.6|73227.6|73224|73212|324
1744731000000|2025-04-15 15:30:00|73239|73227|73235.3|73223.3|73244.1|73232.1|73230|73218|457
1744731300000|2025-04-15 15:35:00|73235|73223|73253.4|73241.4|73261.3|73249.3|73228.7|73216.7|408
1744731600000|2025-04-15 15:40:00|73253.6|73241.6|73252.8|73240.8|73258.2|73246.2|73248.1|73236.1|454
1744731900000|2025-04-15 15:45:00|73252.6|73240.6|73266.3|73254.3|73266.3|73254.3|73247.4|73235.4|434
1744732200000|2025-04-15 15:50:00|73266.6|73254.6|73275.7|73263.7|73275.7|73264.8|73264.2|73252.2|358
1744732500000|2025-04-15 15:55:00|73275.5|73263.5|73272.2|73260.2|73285.4|73273.4|73272.2|73260.2|387
1744732800000|2025-04-15 16:00:00|73271.7|73259.7|73260.8|73248.8|73274.1|73262.1|73256.6|73244.6|321
1744733100000|2025-04-15 16:05:00|73260.7|73248.7|73269.1|73257.1|73271.1|73259.1|73260.4|73248.4|320
1744733400000|2025-04-15 16:10:00|73269.2|73257.2|73263.8|73251.8|73269.6|73257.6|73258.6|73250.4|301
1744733700000|2025-04-15 16:15:00|73263.9|73251.9|73274.4|73262.4|73276|73264|73257.7|73245.7|316
1744734000000|2025-04-15 16:20:00|73274.3|73262.3|73268.1|73256.1|73274.9|73262.9|73268|73256|222
1744734300000|2025-04-15 16:25:00|73268|73256|73287.8|73275.8|73289|73277|73268|73256|291
1744734600000|2025-04-15 16:30:00|73288.5|73276.5|73293.4|73281.4|73293.4|73281.4|73279.3|73267.3|348
1744734900000|2025-04-15 16:35:00|73293.5|73281.5|73278.7|73266.7|73293.6|73285.2|73273.5|73266|241
1744735200000|2025-04-15 16:40:00|73278.8|73266.8|73270.8|73258.8|73282.3|73270.3|73265.9|73255.7|303
1744735500000|2025-04-15 16:45:00|73270.7|73258.7|73278.3|73266.3|73279.1|73267.1|73269.4|73257.4|266
1744735800000|2025-04-15 16:50:00|73278.4|73266.4|73268.6|73256.6|73293.2|73281.5|73259.2|73247.2|380
1744736100000|2025-04-15 16:55:00|73268.8|73256.8|73271.6|73259.6|73272.9|73260.9|73266.2|73255.6|378
1744736400000|2025-04-15 17:00:00|73271.5|73259.5|73271.7|73259.7|73286.2|73274.2|73271.1|73259.1|400
1744736700000|2025-04-15 17:05:00|73271.8|73259.8|73266.9|73254.9|73272.9|73263.9|73263.2|73254.7|242
1744737000000|2025-04-15 17:10:00|73267|73255|73272|73260|73273.7|73261.7|73264.8|73252.8|281
1744737300000|2025-04-15 17:15:00|73271.5|73259.5|73276.3|73264.3|73276.6|73264.6|73264.4|73252.4|278
1744737600000|2025-04-15 17:20:00|73276.6|73264.6|73267.9|73261.9|73278.7|73267.5|73267.9|73257.7|260
1744737900000|2025-04-15 17:25:00|73268|73262|73271.2|73259.2|73275.7|73264.8|73266.6|73257.6|222
1744738200000|2025-04-15 17:30:00|73271.3|73259.3|73268.9|73256.9|73275|73268|73260.1|73248.1|324
1744738500000|2025-04-15 17:35:00|73268.8|73256.8|73266.1|73260.1|73269.7|73260.3|73263.2|73251.2|206
1744738800000|2025-04-15 17:40:00|73266.2|73260.2|73266.3|73254.3|73268.9|73260.2|73260.9|73253|244
1744739100000|2025-04-15 17:45:00|73266.2|73254.2|73267.3|73255.3|73271.5|73263|73263.1|73251.1|301
1744739400000|2025-04-15 17:50:00|73267.1|73255.1|73266.9|73254.9|73268.7|73256.7|73263.2|73251.2|264
1744739700000|2025-04-15 17:55:00|73267.2|73255.2|73293.4|73281.4|73300.4|73288.4|73259.9|73248.1|374
1744740000000|2025-04-15 18:00:00|73293.5|73281.5|73287.3|73281.3|73299.3|73287.9|73285.2|73274.8|325
1744740300000|2025-04-15 18:05:00|73287.1|73281.1|73293.5|73281.5|73300.6|73288.6|73286.9|73280.9|234
1744740600000|2025-04-15 18:10:00|73293.6|73281.6|73291.4|73279.4|73294.7|73282.8|73283.6|73274.2|259
1744740900000|2025-04-15 18:15:00|73291.2|73279.2|73290.6|73284.6|73298.5|73286.5|73288.2|73277.4|275
1744741200000|2025-04-15 18:20:00|73290.5|73284.5|73287.7|73281.7|73293.2|73284.6|73282.7|73276.7|179
1744741500000|2025-04-15 18:25:00|73287.8|73281.8|73287.6|73275.6|73288.5|73282.3|73279.5|73271.8|326
1744741800000|2025-04-15 18:30:00|73287.7|73275.7|73293.2|73281.2|73294.5|73282.5|73286.9|73275.5|219
1744742100000|2025-04-15 18:35:00|73292.9|73280.9|73288.7|73276.7|73293.5|73282.4|73285.7|73276.7|211
1744742400000|2025-04-15 18:40:00|73288.8|73276.8|73289.2|73277.2|73292.4|73280.4|73283.4|73271.4|248
1744742700000|2025-04-15 18:45:00|73289.1|73277.1|73291|73279|73293|73281|73288.6|73276.6|189
1744743000000|2025-04-15 18:50:00|73291.1|73279.1|73290.1|73278.1|73291.3|73279.3|73288.3|73276.3|175
1744743300000|2025-04-15 18:55:00|73290.2|73278.2|73303.5|73291.5|73304.4|73297.6|73290.2|73278.2|258
1744743600000|2025-04-15 19:00:00|73303.7|73291.7|73296.4|73290.4|73304.7|73295.8|73296.4|73290.4|120
1744743900000|2025-04-15 19:05:00|73296.5|73290.5|73287.6|73275.6|73296.8|73290.8|73284.3|73274.9|167
1744744200000|2025-04-15 19:10:00|73287.4|73275.4|73292|73280|73292.7|73284.9|73283.6|73274.6|100
1744744500000|2025-04-15 19:15:00|73292.1|73280.1|73294.5|73282.5|73295.9|73287.4|73289.4|73279.9|134
1744744800000|2025-04-15 19:20:00|73294.2|73282.2|73293.7|73281.7|73295.3|73287.6|73289|73279.6|173
1744745100000|2025-04-15 19:25:00|73293.8|73281.8|73292.9|73280.9|73296.1|73284.1|73292.7|73280.7|117
1744745400000|2025-04-15 19:30:00|73292.8|73280.8|73294.6|73282.6|73300.3|73288.3|73292.8|73280.8|186
1744745700000|2025-04-15 19:35:00|73294.7|73282.7|73294.4|73282.4|73296.9|73284.9|73292.1|73280.1|185
1744746000000|2025-04-15 19:40:00|73294.1|73282.1|73295.3|73283.3|73296|73284|73291.8|73279.8|166
1744746300000|2025-04-15 19:45:00|73295.5|73283.5|73294.7|73282.7|73296.6|73284.6|73292.1|73280.1|140
1744746600000|2025-04-15 19:50:00|73294.8|73282.8|73300.3|73294.3|73300.5|73294.5|73292.2|73282.5|153
1744746900000|2025-04-15 19:55:00|73300.2|73294.2|73300.6|73294.6|73301.6|73295.6|73298.6|73292.6|136
1744747200000|2025-04-15 20:00:00|73301.1|73295.1|73295.4|73283.4|73309.1|73298.4|73295.4|73283.4|129
1744747500000|2025-04-15 20:05:00|73295.2|73283.2|73295.8|73283.8|73298.9|73286.9|73294.7|73282.7|123
1744747800000|2025-04-15 20:10:00|73295.9|73283.9|73296.3|73284.3|73299.9|73287.9|73294.9|73282.9|63
1744748100000|2025-04-15 20:15:00|73296.5|73284.5|73296|73284|73298.3|73286.3|73295.1|73283.1|68
1744748400000|2025-04-15 20:20:00|73296.1|73284.1|73295.3|73283.3|73297.5|73285.5|73293|73281|41
1744748700000|2025-04-15 20:25:00|73294.8|73282.8|73293.8|73281.8|73296.1|73285.4|73291.4|73280.8|65
1744749000000|2025-04-15 20:30:00|73293.1|73281.1|73297.1|73285.1|73298.4|73286.4|73292.6|73280.6|71
1744749300000|2025-04-15 20:35:00|73297.2|73285.2|73299.5|73287.5|73300.5|73288.5|73296.7|73284.7|69
1744749600000|2025-04-15 20:40:00|73299.6|73287.6|73301.8|73289.8|73301.8|73289.8|73295.8|73286.8|103
1744749900000|2025-04-15 20:45:00|73301.5|73289.5|73301|73289|73302.5|73290.5|73300.7|73288.7|66
1744750200000|2025-04-15 20:50:00|73300.9|73288.9|73301.9|73289.9|73302.1|73290.1|73299.8|73287.8|65
1744750500000|2025-04-15 20:55:00|73302.1|73290.1|73315.9|73243|73316|73294.7|73294.3|73243|230
1744750800000|2025-04-15 21:00:00|73310.6|73242.9|73339.7|73245.3|73339.7|73251|73310.6|73236.2|22
1744751100000|2025-04-15 21:05:00|73337.9|73249.6|73311.6|73267.3|73337.9|73267.3|73309.9|73249.6|120
1744751400000|2025-04-15 21:10:00|73311.5|73267.4|73310|73268.3|73312|73269.7|73309.3|73265.7|89
1744751700000|2025-04-15 21:15:00|73310.2|73268.5|73309.5|73268.6|73311.5|73269.5|73309.3|73267.7|55
1744752000000|2025-04-15 21:20:00|73311|73269.2|73311.1|73269.3|73311.4|73271.4|73308.7|73268.6|71
1744752300000|2025-04-15 21:25:00|73311.2|73269.1|73309.7|73270.4|73311.2|73270.6|73309|73268.3|74
1744752600000|2025-04-15 21:30:00|73310.2|73270.1|73310.2|73270.9|73322.2|73271.1|73309.6|73268.9|84
1744752900000|2025-04-15 21:35:00|73310.3|73270.5|73310.1|73265.9|73310.9|73271.1|73309.2|73265.9|107
1744753200000|2025-04-15 21:40:00|73309.8|73266.1|73306.9|73268|73309.8|73268.3|73306.2|73266.1|123
1744753500000|2025-04-15 21:45:00|73308.9|73267|73309.7|73270.9|73313.6|73278|73306.8|73267|122
1744753800000|2025-04-15 21:50:00|73309.5|73271|73312|73269.3|73313.6|73271.9|73308.6|73267.2|185
1744754100000|2025-04-15 21:55:00|73311.8|73269.1|73305.7|73275.3|73315.8|73284.7|73296.5|73266.5|95
1744754400000|2025-04-15 22:00:00|73305.8|73275.4|73307.8|73271.5|73311|73284.5|73296.4|73267.2|132
1744754700000|2025-04-15 22:05:00|73309.1|73272.2|73321|73257.3|73327.4|73275|73306.1|73253.6|109
1744755000000|2025-04-15 22:10:00|73321.1|73256.8|73331.8|73246.6|73332.7|73274|73307|73245.4|126
1744755300000|2025-04-15 22:15:00|73332|73246.5|73311.4|73255.5|73332|73276.3|73288.3|73246.4|528
1744755600000|2025-04-15 22:20:00|73310.4|73257.1|73304.3|73259.6|73311.7|73262.2|73297.3|73255.4|911
1744755900000|2025-04-15 22:25:00|73298.6|73258.6|73298.5|73258.6|73311.5|73261.4|73295|73257.9|1062
1744756200000|2025-04-15 22:30:00|73304.5|73259.5|73312.6|73259.3|73313.7|73262.7|73299|73255.9|1030
1744756500000|2025-04-15 22:35:00|73312.2|73258.8|73288.8|73233.7|73313.7|73265.6|73275.7|73233.7|771
1744756800000|2025-04-15 22:40:00|73288.7|73232.8|73283.3|73243.1|73296.5|73246|73282.6|73232.8|222
1744757100000|2025-04-15 22:45:00|73283.2|73242.9|73286.4|73251.4|73295.6|73264.2|73270.5|73235|416
1744757400000|2025-04-15 22:50:00|73286.5|73251.5|73280.8|73247.3|73293.4|73264.6|73272.5|73247.2|329
1744757700000|2025-04-15 22:55:00|73278.8|73248.2|73282.3|73244|73283|73258.3|73264.9|73242.2|231
1744758000000|2025-04-15 23:00:00|73282.1|73243.8|73278.4|73247.5|73282.8|73257.1|73266.5|73243.3|575
1744758300000|2025-04-15 23:05:00|73268|73256|73281.4|73249.9|73283.8|73262|73266.6|73245.5|175
1744758600000|2025-04-15 23:10:00|73281.8|73251.3|73267.9|73255.9|73289.2|73260.4|73265.5|73241.1|74
1744758900000|2025-04-15 23:15:00|73268.1|73256.1|73268.7|73256.7|73287.6|73257.1|73267.2|73240.8|63
1744759200000|2025-04-15 23:20:00|73268.6|73256.6|73281.1|73238|73283.6|73256.6|73263.7|73237.5|35
1744759500000|2025-04-15 23:25:00|73276.3|73240.2|73251.5|73239.5|73276.3|73253.6|73251.1|73218.9|81
1744759800000|2025-04-15 23:30:00|73251.4|73239.4|73260.4|73228|73263.4|73239.5|73248.1|73225|46
1744760100000|2025-04-15 23:35:00|73260.3|73228.1|73230.8|73218.8|73264.1|73238.3|73229.8|73209.3|102
1744760400000|2025-04-15 23:40:00|73231.1|73219.1|73229.4|73217.4|73244.4|73227.6|73227.6|73211.9|187
1744760700000|2025-04-15 23:45:00|73229.3|73217.3|73231.5|73199.6|73234.9|73219.5|73214.7|73197.1|344
1744761000000|2025-04-15 23:50:00|73231.4|73199.8|73224.8|73212.8|73237.3|73213.8|73218.4|73198.6|370
1744761300000|2025-04-15 23:55:00|73224.6|73212.6|73223.8|73211.8|73238.8|73224.2|73223.5|73207.4|346
1744761600000|2025-04-16 00:00:00|73225.1|73213.1|73223|73211|73228.7|73216.7|73211.6|73199.6|317
1744761900000|2025-04-16 00:05:00|73221.9|73209.9|73218.4|73206.4|73229.7|73213.3|73218.1|73198.4|204
1744762200000|2025-04-16 00:10:00|73218.5|73206.5|73195|73183|73219.5|73207.5|73192.8|73180.8|244
1744762500000|2025-04-16 00:15:00|73194.5|73182.5|73209|73197|73209|73197|73182|73170|306
1744762800000|2025-04-16 00:20:00|73208.9|73196.9|73233.6|73221.6|73235.9|73223.9|73201.5|73189.5|351
1744763100000|2025-04-16 00:25:00|73233|73221|73223.8|73211.8|73236.9|73224.9|73211.1|73199.1|271
1744763400000|2025-04-16 00:30:00|73223.9|73211.9|73215.5|73203.5|73230|73218|73213.9|73201.9|359
1744763700000|2025-04-16 00:35:00|73214.7|73202.7|73213.1|73201.1|73217.6|73205.6|73193.5|73181.5|333
1744764000000|2025-04-16 00:40:00|73213.2|73201.2|73217.4|73205.4|73217.9|73205.9|73204.4|73192.4|229
1744764300000|2025-04-16 00:45:00|73217.3|73205.3|73217.5|73205.5|73217.8|73205.8|73208.5|73196.5|263
1744764600000|2025-04-16 00:50:00|73217.4|73205.4|73230.8|73218.8|73231.9|73219.9|73210.6|73198.6|334
1744764900000|2025-04-16 00:55:00|73230.4|73218.4|73231.4|73219.4|73236.2|73224.2|73219|73207|415
1744765200000|2025-04-16 01:00:00|73231.3|73219.3|73229.5|73217.5|73237.4|73227.7|73227.8|73215.8|439
1744765500000|2025-04-16 01:05:00|73229.4|73217.4|73227.5|73215.5|73230.1|73218.1|73204.7|73194.5|454
1744765800000|2025-04-16 01:10:00|73227.7|73215.7|73232|73220|73233.3|73221.3|73217.4|73205.4|367
1744766100000|2025-04-16 01:15:00|73231.9|73219.9|73261.3|73249.3|73269.7|73257.7|73221.1|73209.1|569
1744766400000|2025-04-16 01:20:00|73261.7|73249.7|73261.1|73249.1|73275.3|73263.3|73259.5|73247.5|406
1744766700000|2025-04-16 01:25:00|73261|73249|73282.5|73270.5|73284.9|73272.9|73260.3|73248.3|440
1744767000000|2025-04-16 01:30:00|73282.2|73270.2|73275.5|73263.5|73301|73289|73274.9|73262.9|554
1744767300000|2025-04-16 01:35:00|73277.4|73265.4|73260.9|73254.9|73284.9|73272.9|73259|73253|534
1744767600000|2025-04-16 01:40:00|73260.8|73254.8|73273.3|73267.3|73273.3|73267.3|73255.1|73245.5|475
1744767900000|2025-04-16 01:45:00|73273.6|73267.6|73271.7|73265.7|73278.5|73269.7|73262.2|73256.2|387
1744768200000|2025-04-16 01:50:00|73271.8|73265.8|73259.1|73253.1|73271.8|73265.8|73258.6|73250.3|325
1744768500000|2025-04-16 01:55:00|73255.6|73249.6|73251.9|73239.9|73273.2|73266.2|73251.9|73239.9|330
1744768800000|2025-04-16 02:00:00|73252.3|73240.3|73247|73235|73260.8|73248.8|73223.8|73211.8|586
1744769100000|2025-04-16 02:05:00|73247.7|73235.7|73270|73258|73270.2|73258.2|73246.4|73234.4|529
1744769400000|2025-04-16 02:10:00|73270.1|73258.1|73273.9|73261.9|73278.9|73267.8|73269.5|73257.5|295
1744769700000|2025-04-16 02:15:00|73273.1|73261.1|73274.5|73268.5|73290.9|73281|73272.2|73260.2|375
1744770000000|2025-04-16 02:20:00|73274.2|73268.2|73276.6|73270.6|73288.1|73279.9|73274.1|73265.4|325
1744770300000|2025-04-16 02:25:00|73276.5|73270.5|73282.6|73276.6|73288.3|73282.3|73269.8|73260.9|274
1744770600000|2025-04-16 02:30:00|73282.9|73276.9|73279.9|73273.9|73287|73278|73272.7|73266.7|338
1744770900000|2025-04-16 02:35:00|73279.8|73273.8|73272.9|73266.9|73280.5|73274.5|73269.1|73261.2|307
1744771200000|2025-04-16 02:40:00|73273.8|73267.8|73283|73277|73285.6|73279.6|73272.5|73266.5|225
1744771500000|2025-04-16 02:45:00|73282.9|73276.9|73285.5|73279.5|73287.8|73281.5|73276.9|73270.9|270
1744771800000|2025-04-16 02:50:00|73285.6|73279.6|73277.9|73271.9|73287.2|73281.2|73277.8|73270|180
1744772100000|2025-04-16 02:55:00|73278|73272|73284|73278|73284.3|73278.3|73277.7|73271.7|219
1744772400000|2025-04-16 03:00:00|73286.4|73280.4|73323.3|73317.3|73325.8|73318.6|73284.6|73278.6|480
1744772700000|2025-04-16 03:05:00|73324.2|73318.2|73319.8|73313.8|73334.9|73328.9|73316.5|73310.5|447
1744773000000|2025-04-16 03:10:00|73319.9|73313.9|73327|73321|73333.4|73326.7|73318.2|73308.8|365
1744773300000|2025-04-16 03:15:00|73330|73318|73347.7|73341.7|73349.3|73343.3|73326.1|73317.3|268
1744773600000|2025-04-16 03:20:00|73350.6|73338.6|73333.7|73327.7|73352.4|73343.9|73333.7|73324.3|403
1744773900000|2025-04-16 03:25:00|73333.3|73327.3|73330.6|73324.6|73338.7|73332.7|73324.9|73318.9|372
1744774200000|2025-04-16 03:30:00|73329.9|73323.9|73324.4|73318.4|73329.9|73323.9|73321.7|73315.7|311
1744774500000|2025-04-16 03:35:00|73324.3|73318.3|73336.3|73330.3|73337.8|73331.8|73320.9|73314.9|309
1744774800000|2025-04-16 03:40:00|73336.5|73330.5|73331.2|73319.2|73339.2|73330.8|73327.3|73317.2|289
1744775100000|2025-04-16 03:45:00|73331.3|73319.3|73319.8|73313.8|73331.3|73319.3|73317.3|73308.7|299
1744775400000|2025-04-16 03:50:00|73319.9|73313.9|73319.7|73313.7|73326.4|73320.4|73316.7|73310.5|286
1744775700000|2025-04-16 03:55:00|73321.6|73309.6|73306|73300|73321.6|73312.3|73302.2|73296.2|341
1744776000000|2025-04-16 04:00:00|73306.1|73300.1|73305.5|73299.5|73317.3|73311.3|73303|73297|329
1744776300000|2025-04-16 04:05:00|73305.6|73299.6|73301.9|73295.9|73311.8|73305.8|73301.6|73295.6|291
1744776600000|2025-04-16 04:10:00|73302|73296|73298.3|73292.3|73306.6|73300.6|73293.6|73285.9|199
1744776900000|2025-04-16 04:15:00|73298.5|73292.5|73310.4|73304.4|73311|73305|73298.1|73292.1|202
1744777200000|2025-04-16 04:20:00|73310.5|73304.5|73305.9|73299.9|73310.5|73304.5|73304.3|73298.3|182
1744777500000|2025-04-16 04:25:00|73306.7|73300.7|73316.6|73310.6|73317.1|73311.1|73306.3|73300.3|236
1744777800000|2025-04-16 04:30:00|73316.5|73310.5|73315.7|73309.7|73324.4|73314.6|73312.7|73305.6|213
1744778100000|2025-04-16 04:35:00|73316.3|73310.3|73327.4|73315.4|73334.5|73328.2|73313|73304.3|341
1744778400000|2025-04-16 04:40:00|73327.3|73315.3|73320.9|73314.9|73328.9|73316.9|73316.6|73306.8|350
1744778700000|2025-04-16 04:45:00|73320.8|73314.8|73320.9|73308.9|73328.8|73320.5|73318.5|73308|272
1744779000000|2025-04-16 04:50:00|73320.8|73308.8|73312.9|73300.9|73321|73309|73309.2|73297.2|257
1744779300000|2025-04-16 04:55:00|73312.5|73300.5|73316.4|73304.4|73320.2|73308.2|73311.1|73299.1|246
1744779600000|2025-04-16 05:00:00|73316.6|73304.6|73300.9|73294.9|73319.1|73307.1|73295.8|73286.6|376
1744779900000|2025-04-16 05:05:00|73300.6|73294.6|73306.9|73300.9|73311.1|73305.1|73298.1|73292.1|377
1744780200000|2025-04-16 05:10:00|73305.3|73299.3|73307|73301|73309.9|73302.5|73299.9|73291.3|400
1744780500000|2025-04-16 05:15:00|73305.7|73299.7|73315.5|73303.5|73316.8|73307.9|73301.7|73293.5|342
1744780800000|2025-04-16 05:20:00|73315.3|73303.3|73319.6|73307.6|73326.4|73314.4|73313.7|73301.7|354
1744781100000|2025-04-16 05:25:00|73319.5|73307.5|73307.1|73295.1|73324.7|73312.7|73305.4|73293.4|324
1744781400000|2025-04-16 05:30:00|73307|73295|73294.7|73282.7|73308.9|73296.9|73292.5|73280.5|398
1744781700000|2025-04-16 05:35:00|73294.8|73282.8|73301.9|73289.9|73307.3|73295.3|73287|73275|405
1744782000000|2025-04-16 05:40:00|73302.1|73290.1|73300.4|73294.4|73308.5|73302.5|73296.4|73284.4|315
1744782300000|2025-04-16 05:45:00|73300.2|73294.2|73294.4|73288.4|73305.2|73294.8|73293.5|73284.4|358
1744782600000|2025-04-16 05:50:00|73294|73288|73293.3|73287.3|73298.9|73289.8|73285.2|73279.2|461
1744782900000|2025-04-16 05:55:00|73293.8|73287.8|73262.7|73250.7|73299.5|73293.5|73246.3|73234.3|682
1744783200000|2025-04-16 06:00:00|73264.7|73252.7|73276.8|73270.8|73283.4|73273.7|73260.7|73248.7|529
1744783500000|2025-04-16 06:05:00|73276.7|73270.7|73287.7|73275.7|73290|73281.5|73271.1|73264.5|453
1744783800000|2025-04-16 06:10:00|73287.9|73275.9|73287.4|73281.4|73294.1|73285.9|73274.9|73263.6|492
1744784100000|2025-04-16 06:15:00|73287.6|73281.6|73287.4|73275.4|73294.8|73285.9|73284.6|73274.1|430
1744784400000|2025-04-16 06:20:00|73288.3|73276.3|73298.5|73292.5|73299.4|73293.4|73285.6|73275.1|296
1744784700000|2025-04-16 06:25:00|73298.4|73292.4|73300.4|73294.4|73309.1|73299.6|73298|73290.7|303
1744785000000|2025-04-16 06:30:00|73300.2|73294.2|73319|73313|73319.1|73313.1|73300|73294|322
1744785300000|2025-04-16 06:35:00|73318.9|73312.9|73314|73302|73321.5|73313|73304.9|73292.9|364
1744785600000|2025-04-16 06:40:00|73313.7|73301.7|73312|73300|73316.9|73306.7|73311.2|73299.2|290
1744785900000|2025-04-16 06:45:00|73311.9|73299.9|73306.8|73300.8|73316.8|73307.8|73306.2|73297.3|279
1744786200000|2025-04-16 06:50:00|73306.9|73300.9|73294.5|73282.5|73310.4|73301|73294.2|73282.2|255
1744786500000|2025-04-16 06:55:00|73294|73282|73278.1|73272.1|73294|73282|73270.1|73264.1|508
1744786800000|2025-04-16 07:00:00|73278|73272|73294.9|73288.9|73298.7|73292.7|73275.6|73263.6|449
1744787100000|2025-04-16 07:05:00|73294.8|73288.8|73276.5|73270.5|73294.9|73288.9|73273.8|73265.7|394
1744787400000|2025-04-16 07:10:00|73276.6|73270.6|73274.2|73268.2|73282.9|73274.3|73271|73264.2|333
1744787700000|2025-04-16 07:15:00|73274.1|73268.1|73279.4|73273.4|73279.8|73273.8|73270.8|73264.8|336
1744788000000|2025-04-16 07:20:00|73279.3|73273.3|73273.8|73267.8|73279.7|73273.4|73269.4|73259.6|317
1744788300000|2025-04-16 07:25:00|73274|73268|73266.8|73254.8|73278.6|73271.8|73262.1|73251.6|347
1744788600000|2025-04-16 07:30:00|73266.6|73254.6|73270.9|73264.9|73274.9|73266.4|73259.9|73251.9|386
1744788900000|2025-04-16 07:35:00|73270.8|73264.8|73281.6|73275.6|73284.1|73276.3|73269.3|73263.3|274
1744789200000|2025-04-16 07:40:00|73281.5|73275.5|73289.6|73283.6|73289.7|73283.7|73280.8|73274.8|205
1744789500000|2025-04-16 07:45:00|73289.7|73283.7|73273.9|73267.9|73292.9|73283.9|73273.1|73267.1|245
1744789800000|2025-04-16 07:50:00|73274|73268|73282.9|73276.9|73286.3|73280.1|73272|73264.8|397
1744790100000|2025-04-16 07:55:00|73283|73277|73271.7|73265.7|73285.7|73279.7|73271.7|73264.7|263
1744790400000|2025-04-16 08:00:00|73271.5|73265.5|73286.1|73280.1|73292.1|73284|73270.8|73264.1|415
1744790700000|2025-04-16 08:05:00|73286.2|73280.2|73281.6|73275.6|73292.5|73286.5|73274.6|73268.6|372
1744791000000|2025-04-16 08:10:00|73281.8|73275.8|73287.4|73281.4|73291.5|73284.4|73279.5|73273.5|257
1744791300000|2025-04-16 08:15:00|73287.3|73281.3|73289.3|73283.3|73292.2|73286.2|73284.1|73278.1|292
1744791600000|2025-04-16 08:20:00|73289.2|73283.2|73291.6|73285.6|73297.4|73291.4|73286.9|73280.9|302
1744791900000|2025-04-16 08:25:00|73291.5|73285.5|73197.6|73185.6|73299.9|73290.8|73129.3|73105.8|766
1744792200000|2025-04-16 08:30:00|73197.8|73185.8|73151.6|73139.6|73201.3|73189.3|73139|73127|962
1744792500000|2025-04-16 08:35:00|73150.3|73138.3|73192.2|73180.2|73193.9|73183.4|73124|73112|862
1744792800000|2025-04-16 08:40:00|73192.5|73180.5|73159|73147|73193.7|73181.7|73154.4|73144.9|763
1744793100000|2025-04-16 08:45:00|73156|73144|73197.1|73185.1|73198.5|73186.5|73139.5|73130.5|663
1744793400000|2025-04-16 08:50:00|73197.3|73185.3|73166.7|73154.7|73206.8|73200.5|73128.9|73105|617
1744793700000|2025-04-16 08:55:00|73164.7|73152.7|73175|73163|73195.1|73183.1|73164.7|73152.7|480
1744794000000|2025-04-16 09:00:00|73170.6|73158.6|73156.5|73144.5|73193.5|73181.5|73149.6|73137.6|479
1744794300000|2025-04-16 09:05:00|73156.8|73144.8|73161|73149|73164.4|73152.4|73137.9|73125.9|580
1744794600000|2025-04-16 09:10:00|73161.8|73149.8|73142|73130|73168.2|73156.2|73121.9|73109.9|616
1744794900000|2025-04-16 09:15:00|73142.3|73130.3|73148.9|73136.9|73149.9|73137.9|73128.5|73116.5|631
1744795200000|2025-04-16 09:20:00|73148.8|73136.8|73124.3|73112.3|73159.8|73149.3|73124.3|73112.3|537
1744795500000|2025-04-16 09:25:00|73125.1|73113.1|73115.1|73103.1|73128.3|73117|73093.4|73084.1|591
1744795800000|2025-04-16 09:30:00|73114.9|73102.9|73106.8|73094.8|73118.5|73106.5|73090.3|73083.3|553
1744796100000|2025-04-16 09:35:00|73106.6|73094.6|73111.1|73099.1|73113.1|73101.1|73087.7|73075.7|497
1744796400000|2025-04-16 09:40:00|73110.8|73098.8|73103|73091|73129.6|73119.1|73090.5|73080.5|599
1744796700000|2025-04-16 09:45:00|73101.8|73089.8|73098.7|73086.7|73113.1|73101.1|73094.1|73082.1|442
1744797000000|2025-04-16 09:50:00|73099.4|73087.4|73092.9|73080.9|73106.1|73094.1|73087.1|73075.1|493
1744797300000|2025-04-16 09:55:00|73090.1|73078.1|73089.5|73083.5|73092.8|73084.1|73069|73057|467
1744797600000|2025-04-16 10:00:00|73091.5|73079.5|73022.7|73010.7|73100.5|73091.8|73020.4|73008.7|460
1744797900000|2025-04-16 10:05:00|73023.4|73011.4|73030.2|73018.2|73052.9|73040.9|73019.7|73009.6|377
1744798200000|2025-04-16 10:10:00|73028.9|73016.9|73013.4|73001.4|73033.6|73021.6|72961.5|72949.5|607
1744798500000|2025-04-16 10:15:00|73012.7|73000.7|73025.6|73013.6|73043.4|73031.4|73012.7|73000.7|723
1744798800000|2025-04-16 10:20:00|73025.8|73013.8|73033.4|73021.4|73049|73037|73020.3|73008.3|528
1744799100000|2025-04-16 10:25:00|73033.5|73021.5|73052.6|73040.6|73055.2|73043.2|73019.3|73007.3|478
1744799400000|2025-04-16 10:30:00|73052.3|73040.3|73050.4|73038.4|73064.6|73052.6|73035.1|73023.1|501
1744799700000|2025-04-16 10:35:00|73050.5|73038.5|73075.6|73063.6|73083.1|73071.1|73049.8|73037.8|451
1744800000000|2025-04-16 10:40:00|73075.7|73063.7|73087.5|73075.5|73092.1|73080.1|73073.6|73061.6|378
1744800300000|2025-04-16 10:45:00|73087.4|73075.4|73078.7|73066.7|73089.8|73077.8|73070.5|73058.5|366
1744800600000|2025-04-16 10:50:00|73078.8|73066.8|73090.2|73078.2|73093.1|73081.1|73069.3|73057.3|353
1744800900000|2025-04-16 10:55:00|73090.1|73078.1|73089.7|73077.7|73094.1|73082.1|73078.7|73066.7|288
1744801200000|2025-04-16 11:00:00|73088.9|73076.9|73086.9|73074.9|73094|73082|73086.3|73074.3|279
1744801500000|2025-04-16 11:05:00|73087|73075|73095.5|73083.5|73097.2|73085.2|73080.5|73070.6|303
1744801800000|2025-04-16 11:10:00|73095.2|73083.2|73095.7|73083.7|73100.4|73089.2|73086.6|73074.6|325
1744802100000|2025-04-16 11:15:00|73095.6|73083.6|73089.4|73077.4|73095.6|73083.6|73071.8|73062.7|350
1744802400000|2025-04-16 11:20:00|73089.3|73077.3|73090.4|73078.4|73097.2|73085.2|73089.3|73077.3|300
1744802700000|2025-04-16 11:25:00|73090.5|73078.5|73096|73084|73097.5|73085.6|73078.6|73066.6|339
1744803000000|2025-04-16 11:30:00|73095.8|73083.8|73086.8|73074.8|73095.8|73083.8|73084.5|73072.5|249
1744803300000|2025-04-16 11:35:00|73087|73075|73064.6|73052.6|73094.7|73082.7|73064|73052|310
1744803600000|2025-04-16 11:40:00|73064.8|73052.8|73059.3|73047.3|73072|73066|73055.3|73043.3|341
1744803900000|2025-04-16 11:45:00|73059.5|73047.5|73082.1|73070.1|73083.3|73071.3|73057.5|73045.5|381
1744804200000|2025-04-16 11:50:00|73082.2|73070.2|73096.9|73084.9|73100.4|73091|73080.5|73068.5|443
1744804500000|2025-04-16 11:55:00|73096.6|73084.6|73115.1|73103.1|73116.2|73104.2|73095.6|73083.6|469
1744804800000|2025-04-16 12:00:00|73113.9|73101.9|73095.6|73083.6|73117.9|73105.9|73090.6|73078.6|528
1744805100000|2025-04-16 12:05:00|73093.5|73081.5|73097.3|73085.3|73101.1|73089.1|73093.2|73081.2|369
1744805400000|2025-04-16 12:10:00|73097.4|73085.4|73120.5|73114.5|73126.8|73116.4|73095.6|73083.6|459
1744805700000|2025-04-16 12:15:00|73120.4|73114.4|73131.7|73119.7|73137.7|73127.8|73112.9|73103.6|442
1744806000000|2025-04-16 12:20:00|73130.6|73118.6|73125.7|73113.7|73130.6|73123.9|73119.9|73110.1|467
1744806300000|2025-04-16 12:25:00|73125.8|73113.8|73150.8|73106.4|73150.8|73138.4|73117.8|73105.8|303
1744806600000|2025-04-16 12:30:00|73155.1|73105.2|73135.1|73123.1|73162|73150|73108.8|73086.5|728
1744806900000|2025-04-16 12:35:00|73136|73124|73145.7|73133.7|73151.2|73139.2|73132.6|73120.6|580
1744807200000|2025-04-16 12:40:00|73145.8|73133.8|73128.6|73116.6|73149.1|73137.1|73121.5|73109.5|613
1744807500000|2025-04-16 12:45:00|73128.4|73116.4|73100.9|73088.9|73137.6|73123.1|73099|73087|547
1744807800000|2025-04-16 12:50:00|73101.8|73089.8|73130.1|73118.1|73131.3|73119.3|73096.4|73084.4|599
1744808100000|2025-04-16 12:55:00|73130|73118|73138.5|73126.5|73142.8|73130.8|73122.3|73110.3|601
1744808400000|2025-04-16 13:00:00|73138.4|73126.4|73121|73109|73139.3|73127.3|73121|73109|617
1744808700000|2025-04-16 13:05:00|73121.1|73109.1|73092.2|73080.2|73121.9|73109.9|73082.5|73070.5|636
1744809000000|2025-04-16 13:10:00|73091.8|73079.8|73086.7|73074.7|73093|73081|73057.6|73045.6|622
1744809300000|2025-04-16 13:15:00|73093.5|73068.5|73063.8|73051.8|73093.5|73075.9|73062.6|73050.6|598
1744809600000|2025-04-16 13:20:00|73063.5|73051.5|73074.1|73062.1|73075.4|73063.4|73056.9|73044.9|548
1744809900000|2025-04-16 13:25:00|73074.5|73062.5|73072.2|73060.2|73083.4|73071.4|73063.1|73051.1|571
1744810200000|2025-04-16 13:30:00|73072.3|73060.3|73093.4|73081.4|73097.9|73085.9|73072.3|73060.3|613
1744810500000|2025-04-16 13:35:00|73093.7|73081.7|73116.1|73104.1|73117.7|73105.7|73093.7|73081.7|532
1744810800000|2025-04-16 13:40:00|73116.2|73104.2|73124.3|73112.3|73129.9|73116|73113.8|73101.8|393
1744811100000|2025-04-16 13:45:00|73120.2|73108.2|73103.7|73091.7|73120.2|73108.2|73092.1|73080.1|600
1744811400000|2025-04-16 13:50:00|73104|73092|73065.7|73053.7|73105.7|73093.7|73060.5|73048.5|595
1744811700000|2025-04-16 13:55:00|73065.8|73053.8|73050.9|73038.9|73066.2|73057.8|73047.1|73035.2|433
1744812000000|2025-04-16 14:00:00|73048.6|73036.6|73006.1|73000.1|73051.2|73039.2|72996.5|72984.5|556
1744812300000|2025-04-16 14:05:00|73009.6|72997.6|73045.1|73033.1|73060.7|73048.7|73009.6|72997.6|693
1744812600000|2025-04-16 14:10:00|73045.8|73033.8|73075.7|73063.7|73084.5|73072.5|73038.3|73027.3|644
1744812900000|2025-04-16 14:15:00|73075.5|73063.5|73064.5|73052.5|73084.7|73072.7|73057.2|73045.2|552
1744813200000|2025-04-16 14:20:00|73064.4|73052.4|73089.3|73077.3|73093.5|73081.5|73064.4|73052.4|557
1744813500000|2025-04-16 14:25:00|73089.6|73077.6|73083.7|73071.7|73089.6|73077.6|73074.6|73064.2|463
1744813800000|2025-04-16 14:30:00|73082.2|73070.2|73077|73065|73085.8|73075.6|73071.3|73059.3|472
1744814100000|2025-04-16 14:35:00|73078|73066|73085.1|73073.1|73094.8|73082.8|73074.6|73062.6|545
1744814400000|2025-04-16 14:40:00|73084.7|73072.7|73106.3|73100.3|73108.2|73102.2|73082.6|73070.6|535
1744814700000|2025-04-16 14:45:00|73106.1|73100.1|73091|73079|73114.3|73103.8|73090.6|73078.6|545
1744815000000|2025-04-16 14:50:00|73091.2|73079.2|73078.2|73066.2|73095.9|73083.9|73074.4|73066|576
1744815300000|2025-04-16 14:55:00|73077.7|73065.7|73063.2|73057.2|73086.9|73078.7|73062.9|73056.9|577
1744815600000|2025-04-16 15:00:00|73062.6|73056.6|73083.9|73071.9|73085.1|73074.9|73061.3|73055.3|527
1744815900000|2025-04-16 15:05:00|73083.8|73071.8|73096.5|73084.5|73096.8|73084.8|73071.3|73061|494
1744816200000|2025-04-16 15:10:00|73096.3|73084.3|73088.9|73076.9|73102.4|73096.4|73088.6|73076.6|417
1744816500000|2025-04-16 15:15:00|73088.8|73076.8|73096.4|73084.4|73109|73098.2|73077|73065|489
1744816800000|2025-04-16 15:20:00|73096.3|73084.3|73099.9|73087.9|73101.1|73089.1|73081|73070.3|535
1744817100000|2025-04-16 15:25:00|73099.8|73087.8|73087.4|73075.4|73111.5|73099.5|73080.5|73072.3|442
1744817400000|2025-04-16 15:30:00|73086.9|73074.9|73075.4|73063.4|73086.9|73078.1|73071.1|73059.1|473
1744817700000|2025-04-16 15:35:00|73067.2|73055.2|73051.3|73045.3|73069.9|73059.9|73042.7|73030.7|438
1744818000000|2025-04-16 15:40:00|73053.5|73041.5|73042.6|73030.6|73058|73049.1|73036.6|73024.6|417
1744818300000|2025-04-16 15:45:00|73043.4|73031.4|73036.7|73024.7|73050.3|73038.3|73033.8|73022.5|453
1744818600000|2025-04-16 15:50:00|73036.6|73024.6|73034.4|73022.4|73038.4|73026.4|73021.1|73009.1|468
1744818900000|2025-04-16 15:55:00|73033.9|73021.9|73037.9|73025.9|73039.5|73033.1|73032|73020|360
1744819200000|2025-04-16 16:00:00|73039|73027|73034.4|73022.4|73042.4|73030.4|73032.7|73020.7|322
1744819500000|2025-04-16 16:05:00|73034.3|73022.3|73035.3|73023.3|73037.9|73030.2|73025.8|73015.4|241
1744819800000|2025-04-16 16:10:00|73035.4|73023.4|73032.2|73020.2|73036.5|73026.4|73029.1|73020.1|213
1744820100000|2025-04-16 16:15:00|73032.4|73020.4|73000.5|72988.5|73039.5|73028|72997.6|72985.7|335
1744820400000|2025-04-16 16:20:00|73000.8|72988.8|72998.7|72992.7|73010.9|72999|72990.5|72982|462
1744820700000|2025-04-16 16:25:00|72998.6|72992.6|73014.4|73008.4|73014.4|73008.4|72998.3|72990.5|321
1744821000000|2025-04-16 16:30:00|73014.3|73008.3|73008.8|72996.8|73026.1|73015|73004.4|72992.4|287
1744821300000|2025-04-16 16:35:00|73009|72997|73013.6|73001.6|73014.7|73004|72997.2|72985.2|409
1744821600000|2025-04-16 16:40:00|73016.7|73004.7|73013.6|73001.6|73017|73005|73005.2|72995.5|350
1744821900000|2025-04-16 16:45:00|73013.5|73001.5|73012.5|73006.5|73015.1|73008.3|73006.5|72995.6|256
1744822200000|2025-04-16 16:50:00|73013.2|73007.2|73019.3|73007.3|73027.1|73015.4|73013.2|73005.1|269
1744822500000|2025-04-16 16:55:00|73019.4|73007.4|73019.7|73007.7|73023.8|73012.2|73016.8|73004.8|207
1744822800000|2025-04-16 17:00:00|73019.6|73007.6|73023.7|73011.7|73032.2|73020.2|73016.7|73004.7|419
1744823100000|2025-04-16 17:05:00|73023.8|73011.8|73024.9|73012.9|73026.4|73017.9|73013.7|73007.7|226
1744823400000|2025-04-16 17:10:00|73024.8|73012.8|73012.9|73006.9|73024.9|73014|73003.6|72997.6|202
1744823700000|2025-04-16 17:15:00|73016.4|73004.4|73022.5|73010.5|73026.7|73014.7|73009.4|72997.4|319
1744824000000|2025-04-16 17:20:00|73022.3|73010.3|73021.2|73009.2|73029.5|73017.5|73021.2|73009.2|229
1744824300000|2025-04-16 17:25:00|73021.5|73009.5|73032.1|73020.1|73039.1|73029.5|73019.1|73009.5|234
1744824600000|2025-04-16 17:30:00|73032.2|73020.2|73022.6|73010.6|73041.8|73029.8|73021.6|73009.6|449
1744824900000|2025-04-16 17:35:00|73022.4|73010.4|73023|73011|73031.4|73019.4|73019.7|73007.7|401
1744825200000|2025-04-16 17:40:00|73023.2|73011.2|73032.1|73020.1|73038.9|73026.9|73023.2|73011.2|340
1744825500000|2025-04-16 17:45:00|73032|73020|73040.6|73028.6|73047.8|73035.8|73029.9|73017.9|422
1744825800000|2025-04-16 17:50:00|73040.8|73028.8|73042.3|73030.3|73048.4|73040|73036.4|73028.3|365
1744826100000|2025-04-16 17:55:00|73040.1|73034.1|73042.7|73030.7|73048.2|73036.2|73034.5|73022.5|397
1744826400000|2025-04-16 18:00:00|73042.6|73030.6|73038.7|73026.7|73044|73032|73036|73024|343
1744826700000|2025-04-16 18:05:00|73038.6|73026.6|73049.7|73037.7|73050.6|73038.6|73038|73026|253
1744827000000|2025-04-16 18:10:00|73049.8|73037.8|73038|73026|73062.3|73050.3|73037.4|73025.4|360
1744827300000|2025-04-16 18:15:00|73038.1|73026.1|73030.2|73018.2|73042.8|73030.8|73028.5|73016.5|253
1744827600000|2025-04-16 18:20:00|73030.3|73018.3|73027.1|73015.1|73035.9|73023.9|73024.7|73012.7|309
1744827900000|2025-04-16 18:25:00|73027.2|73015.2|73034.9|73022.9|73038.9|73026.9|73024.8|73012.8|336
1744828200000|2025-04-16 18:30:00|73035|73023|73029.3|73017.3|73035.1|73023.1|73027.6|73015.6|190
1744828500000|2025-04-16 18:35:00|73029.2|73017.2|73022.8|73010.8|73031.1|73022.7|73022.1|73010.1|176
1744828800000|2025-04-16 18:40:00|73022.9|73010.9|73028.8|73016.8|73031.6|73022.3|73022.9|73010.9|226
1744829100000|2025-04-16 18:45:00|73028.9|73016.9|73021.7|73009.7|73028.9|73016.9|73021.6|73009.6|173
1744829400000|2025-04-16 18:50:00|73021.9|73009.9|73020.5|73008.5|73024.1|73012.1|73019.9|73007.9|160
1744829700000|2025-04-16 18:55:00|73020.6|73008.6|73010.2|73004.2|73022|73010|73009.5|73002.4|172
1744830000000|2025-04-16 19:00:00|73012.4|73000.4|72994.2|72982.2|73013.5|73007.5|72990.8|72981.2|292
1744830300000|2025-04-16 19:05:00|72994.3|72982.3|72977|72965|72994.3|72985.2|72964.2|72952.2|361
1744830600000|2025-04-16 19:10:00|72977.1|72965.1|72997.5|72985.5|72998.9|72986.9|72974.5|72962.5|261
1744830900000|2025-04-16 19:15:00|72997.4|72985.4|72980.1|72968.1|72997.4|72985.4|72980.1|72968.1|197
1744831200000|2025-04-16 19:20:00|72983.9|72971.9|72975.6|72963.6|72984.7|72972.7|72972.7|72962.2|241
1744831500000|2025-04-16 19:25:00|72975.5|72963.5|72977.8|72965.8|72985|72973|72968.6|72956.6|370
1744831800000|2025-04-16 19:30:00|72978.2|72966.2|72980.1|72968.1|72980.9|72968.9|72961.5|72949.5|353
1744832100000|2025-04-16 19:35:00|72980.4|72968.4|72975.3|72963.3|72980.7|72968.7|72973|72961|260
1744832400000|2025-04-16 19:40:00|72975.1|72963.1|72987.5|72975.5|72988.4|72976.4|72972.2|72960.2|239
1744832700000|2025-04-16 19:45:00|72987.4|72975.4|72988.1|72976.1|72990|72978|72976.5|72968.7|195
1744833000000|2025-04-16 19:50:00|72987.9|72975.9|72989.3|72977.3|72998.8|72986.8|72987.6|72975.6|224
1744833300000|2025-04-16 19:55:00|72989.4|72977.4|72996.2|72984.2|72996.7|72984.7|72988.2|72977.3|236
1744833600000|2025-04-16 20:00:00|72997.7|72985.7|72999.1|72987.1|73001.2|72989.2|72989.8|72977.8|260
1744833900000|2025-04-16 20:05:00|72998.7|72986.7|73018|73006|73019.9|73007.9|72996.2|72984.2|212
1744834200000|2025-04-16 20:10:00|73017.7|73005.7|73006.5|72994.5|73017.9|73005.9|73001.2|72989.2|849
1744834500000|2025-04-16 20:15:00|73006.8|72994.8|73004.8|72992.8|73016.2|73000.5|73000.9|72984.3|1008
1744834800000|2025-04-16 20:20:00|73004.3|72992.3|73006.6|72994.6|73009.9|72997.9|73001.6|72989.6|964
1744835100000|2025-04-16 20:25:00|73007.5|72995.5|73002.9|72990.9|73009.6|72997.6|72999.8|72987.8|770
1744835400000|2025-04-16 20:30:00|73003.9|72991.9|72993.2|72981.2|73004.5|72992.5|72990.8|72978.8|640
1744835700000|2025-04-16 20:35:00|72993.1|72981.1|72989.7|72977.7|72997.5|72985.5|72989.5|72977.5|408
1744836000000|2025-04-16 20:40:00|72990|72978|72983.3|72971.3|72992.4|72980.4|72981|72969|339
1744836300000|2025-04-16 20:45:00|72981.6|72969.6|73007.1|72975.4|73008.9|72987.6|72981|72969|247
1744836600000|2025-04-16 20:50:00|73006.2|72976.2|72989.7|72977.7|73010.2|72986.3|72988.6|72961.4|143
1744836900000|2025-04-16 20:55:00|73002.2|72966.7|73020.1|72951.9|73020.3|72971|73000.7|72951.8|149
1744837200000|2025-04-16 21:00:00|73020.4|72951.5|73034.4|72946.8|73034.4|72952.7|73020.3|72946.8|14
1744837500000|2025-04-16 21:05:00|73031.9|72947.7|73035.3|72945.4|73036.4|72947.7|73029.6|72945|54
1744837800000|2025-04-16 21:10:00|73032.8|72945.5|73030.3|72945.6|73035.5|72950.2|73023.6|72942.1|540
1744838100000|2025-04-16 21:15:00|73034.4|72945.4|73027.6|72945.9|73035.1|72946.6|73025|72942.1|320
1744838400000|2025-04-16 21:20:00|73027.5|72946|73033.3|72945.6|73034.8|72948.1|73023|72942.1|501
1744838700000|2025-04-16 21:25:00|73032.3|72945.3|73033.7|72945.6|73035.1|72946.5|73030.7|72945.2|184
1744839000000|2025-04-16 21:30:00|73034.1|72944.9|73029.7|72945.4|73034.1|72946.3|73025.3|72944.6|166
1744839300000|2025-04-16 21:35:00|73029.6|72945.5|73027.6|72945|73034.4|72946.9|73023.4|72943.1|162
1744839600000|2025-04-16 21:40:00|73029.5|72943.1|73030.3|72946.9|73033.2|72947.1|73023.4|72943.1|118
1744839900000|2025-04-16 21:45:00|73030.6|72947|73028.2|72944.7|73033.5|72947.7|73028.2|72944.7|127
1744840200000|2025-04-16 21:50:00|73028.3|72945.6|73029.9|72946.4|73030.7|72946.5|73028.2|72944.6|80
1744840500000|2025-04-16 21:55:00|73030.5|72946.3|73034.4|72945.6|73048.3|72947.7|73026.6|72939.4|109
1744840800000|2025-04-16 22:00:00|73029|72946.8|73024.3|72941.8|73031.8|72948.4|73021|72939.5|218
1744841100000|2025-04-16 22:05:00|73021.2|72941.9|73029.6|72940.7|73032.2|72949|73021.2|72939.6|138
1744841400000|2025-04-16 22:10:00|73028.7|72940.8|73010|72963.8|73030.3|72964.9|73006.3|72939.9|157
1744841700000|2025-04-16 22:15:00|73005.6|72972.8|73008.3|72971.5|73015|72984.8|72986.5|72956.3|267
1744842000000|2025-04-16 22:20:00|73004.5|72972.7|73015|72967.5|73016.5|72987.1|72997.3|72963|286
1744842300000|2025-04-16 22:25:00|73014.7|72967.3|73007.8|72977.7|73017.3|72988.4|72996.1|72966.3|234
1744842600000|2025-04-16 22:30:00|73006.7|72976.6|73013.4|72972.6|73015.3|72988.9|72995|72969.8|243
1744842900000|2025-04-16 22:35:00|73012.9|72972.1|73020.8|72990.1|73024.1|73000|73000.3|72971.9|203
1744843200000|2025-04-16 22:40:00|73020.6|72989.9|73011.3|72999.3|73023.8|73001.2|73009.2|72986.6|128
1744843500000|2025-04-16 22:45:00|73011.6|72999.6|73012.4|73000.4|73014.1|73002.1|73010.1|72998.1|78
1744843800000|2025-04-16 22:50:00|73012.8|73000.8|73015.7|73003.7|73016.9|73004.9|73012.8|73000.8|96
1744844100000|2025-04-16 22:55:00|73016.3|73004.3|73014.9|73002.9|73017|73005|73014.9|73002.9|83
1744844400000|2025-04-16 23:00:00|73015.1|73003.1|73016.7|73004.7|73017.2|73005.2|73015|73003|111
1744844700000|2025-04-16 23:05:00|73016.6|73004.6|73017.6|73005.6|73017.9|73005.9|73016.4|73004.4|62
1744845000000|2025-04-16 23:10:00|73017.3|73005.3|73018|73006|73018.3|73006.3|73016.1|73004.1|82
1744845300000|2025-04-16 23:15:00|73018.1|73006.1|73021|73009|73021|73009|73018|73006|81
1744845600000|2025-04-16 23:20:00|73021.4|73009.4|73023.3|73011.3|73023.3|73011.3|73019.3|73007.3|66
1744845900000|2025-04-16 23:25:00|73023|73011|73021.8|73009.8|73029.2|73017.2|73019.9|73007.9|188
1744846200000|2025-04-16 23:30:00|73021.4|73009.4|73004.6|72992.6|73021.9|73009.9|73002.1|72990.1|175
1744846500000|2025-04-16 23:35:00|73005|72993|73005.8|72993.8|73006.3|72994.3|72995.5|72983.5|230
1744846800000|2025-04-16 23:40:00|73005.7|72993.7|73005.7|72993.7|73009.7|72997.7|73004.3|72992.3|230
1744847100000|2025-04-16 23:45:00|73005.6|72993.6|73006.1|72994.1|73007.4|72995.4|72997.3|72985.3|286
1744847400000|2025-04-16 23:50:00|73006|72994|73015|73003|73015.7|73003.7|73004.8|72992.8|140
1744847700000|2025-04-16 23:55:00|73015.2|73003.2|73017.5|73005.5|73018.9|73006.9|73012.2|73000.2|143
1744848000000|2025-04-17 00:00:00|73017.1|73005.1|73060.3|73048.3|73064.2|73052.2|73012.2|73000.2|464
1744848300000|2025-04-17 00:05:00|73060.4|73048.4|73049.8|73037.8|73067.8|73055.8|73047.7|73035.7|467
1744848600000|2025-04-17 00:10:00|73049.9|73037.9|73057.2|73045.2|73057.7|73045.7|73036.8|73024.8|367
1744848900000|2025-04-17 00:15:00|73057.1|73045.1|73070.1|73058.1|73074.7|73062.7|73057.1|73045.1|349
1744849200000|2025-04-17 00:20:00|73070.4|73058.4|73064.2|73052.2|73076.2|73064.2|73063.5|73051.5|329
1744849500000|2025-04-17 00:25:00|73064.4|73052.4|73070.9|73058.9|73077|73065|73062.8|73050.8|293
1744849800000|2025-04-17 00:30:00|73070.6|73058.6|73093.4|73081.4|73098.4|73086.4|73063.7|73051.7|374
1744850100000|2025-04-17 00:35:00|73093.6|73081.6|73089.1|73077.1|73099|73087|73086.8|73074.8|334
1744850400000|2025-04-17 00:40:00|73089.5|73077.5|73075.7|73063.7|73095.7|73083.7|73074.8|73062.8|294
1744850700000|2025-04-17 00:45:00|73075.8|73063.8|73083.3|73071.3|73084.5|73072.5|73068.2|73056.2|340
1744851000000|2025-04-17 00:50:00|73082|73070|73079.8|73067.8|73088.6|73076.6|73071.7|73059.7|422
1744851300000|2025-04-17 00:55:00|73074.6|73062.6|73091.8|73079.8|73099.8|73087.8|73072.1|73060.1|464
1744851600000|2025-04-17 01:00:00|73091.7|73079.7|73106.6|73094.6|73114.5|73105.5|73084.3|73072.5|664
1744851900000|2025-04-17 01:05:00|73106.2|73094.2|73105.8|73093.8|73124.2|73114.7|73096.4|73084.4|531
1744852200000|2025-04-17 01:10:00|73105.6|73093.6|73094.7|73082.7|73106.2|73094.2|73088.6|73076.6|454
1744852500000|2025-04-17 01:15:00|73093.8|73081.8|73087.1|73075.1|73099.7|73087.7|73071.1|73059.1|791
1744852800000|2025-04-17 01:20:00|73086.2|73074.2|73094.1|73088.1|73107.7|73098|73083.8|73072.3|561
1744853100000|2025-04-17 01:25:00|73089.5|73083.5|73117|73105|73118.4|73106.4|73089.5|73080|606
1744853400000|2025-04-17 01:30:00|73117.7|73105.7|73150.5|73138.5|73153.4|73143.4|73115.7|73103.7|796
1744853700000|2025-04-17 01:35:00|73147.3|73141.3|73154.3|73142.3|73155.4|73147.4|73139.8|73132.2|614
1744854000000|2025-04-17 01:40:00|73154.2|73142.2|73143.9|73137.9|73154.6|73148.6|73134|73124.3|553
1744854300000|2025-04-17 01:45:00|73144|73138|73153|73141|73155.1|73149.1|73134.8|73128.8|623
1744854600000|2025-04-17 01:50:00|73153.4|73141.4|73152.3|73146.3|73166.9|73160.9|73139.7|73133.7|598
1744854900000|2025-04-17 01:55:00|73152.5|73146.5|73136.7|73130.7|73152.9|73146.9|73131.9|73124.6|609
1744855200000|2025-04-17 02:00:00|73136.4|73130.4|73130.4|73124.4|73137.1|73131.1|73119.5|73112.4|472
1744855500000|2025-04-17 02:05:00|73130.5|73124.5|73129.3|73123.3|73133.6|73127.6|73118.2|73112.2|380
1744855800000|2025-04-17 02:10:00|73129.4|73123.4|73145.7|73133.7|73147.2|73135.2|73126.3|73120.3|394
1744856100000|2025-04-17 02:15:00|73145.6|73133.6|73138.5|73132.5|73153.3|73146.9|73135.3|73129.3|482
1744856400000|2025-04-17 02:20:00|73138.2|73132.2|73130.2|73124.2|73142.8|73136.8|73129.4|73123.4|294
1744856700000|2025-04-17 02:25:00|73130|73124|73131.4|73125.4|73137.4|73131.4|73126.6|73120.6|296
1744857000000|2025-04-17 02:30:00|73131.7|73125.7|73129.8|73123.8|73136.4|73130.4|73127.9|73121.9|310
1744857300000|2025-04-17 02:35:00|73129.9|73123.9|73133.1|73127.1|73135.3|73129.3|73123.9|73115.4|246
1744857600000|2025-04-17 02:40:00|73133|73127|73123.7|73111.7|73133.1|73127.1|73119.8|73110.2|325
1744857900000|2025-04-17 02:45:00|73120.8|73114.8|73087.6|73081.6|73128.4|73119.5|73087.5|73081.5|393
1744858200000|2025-04-17 02:50:00|73087.5|73081.5|73106.8|73100.8|73112.3|73103|73087|73081|375
1744858500000|2025-04-17 02:55:00|73107.1|73101.1|73115.2|73109.2|73124.3|73115.6|73101.7|73094.9|611
1744858800000|2025-04-17 03:00:00|73115.1|73109.1|73106.2|73100.2|73115.1|73109.1|73098.5|73090.6|343
1744859100000|2025-04-17 03:05:00|73106.3|73100.3|73114.8|73108.8|73115.4|73109.4|73102.3|73094.6|303
1744859400000|2025-04-17 03:10:00|73115.1|73109.1|73103|73097|73116.4|73110.4|73103|73097|212
1744859700000|2025-04-17 03:15:00|73102.8|73096.8|73070.8|73058.8|73102.8|73096.8|73067.9|73058.1|364
1744860000000|2025-04-17 03:20:00|73071.1|73059.1|73091.7|73079.7|73092.9|73084.8|73069.1|73059.1|439
1744860300000|2025-04-17 03:25:00|73092.6|73080.6|73100.5|73088.5|73101.4|73089.4|73089.6|73077.6|425
1744860600000|2025-04-17 03:30:00|73100.3|73088.3|73091.9|73085.9|73104.3|73092.3|73087.5|73081.5|314
1744860900000|2025-04-17 03:35:00|73091.6|73085.6|73093.5|73087.5|73096.5|73090.5|73087.3|73077.9|247
1744861200000|2025-04-17 03:40:00|73093.4|73087.4|73091.3|73085.3|73095.2|73089.2|73090.2|73082.3|196
1744861500000|2025-04-17 03:45:00|73091.2|73085.2|73090.6|73084.6|73095.3|73089.3|73086.1|73080.1|175
1744861800000|2025-04-17 03:50:00|73090.5|73084.5|73085.4|73079.4|73090.5|73084.5|73079.2|73069.3|264
1744862100000|2025-04-17 03:55:00|73084.8|73078.8|73092.5|73086.5|73093.5|73087.5|73082.1|73075|266
1744862400000|2025-04-17 04:00:00|73092.1|73086.1|73094.6|73088.6|73094.8|73088.8|73089.6|73083.6|161
1744862700000|2025-04-17 04:05:00|73094.5|73088.5|73091.3|73085.3|73096.9|73088.8|73090.1|73084.1|115
1744863000000|2025-04-17 04:10:00|73091.7|73085.7|73099.6|73093.6|73103|73097|73089.2|73080.7|165
1744863300000|2025-04-17 04:15:00|73099.9|73093.9|73098.5|73086.5|73106.5|73100.5|73095.3|73083.3|190
1744863600000|2025-04-17 04:20:00|73099.2|73087.2|73111.7|73099.7|73113.8|73101.8|73097.6|73086.5|192
1744863900000|2025-04-17 04:25:00|73111.8|73099.8|73108.2|73096.2|73117.1|73106.3|73104.3|73094.8|169
1744864200000|2025-04-17 04:30:00|73104.7|73098.7|73102.9|73096.9|73107.5|73101.5|73101.6|73095.6|140
1744864500000|2025-04-17 04:35:00|73102.4|73096.4|73101.8|73095.8|73105.8|73099.8|73101|73095|153
1744864800000|2025-04-17 04:40:00|73101.9|73095.9|73108.5|73102.5|73110|73104|73101.9|73095.9|147
1744865100000|2025-04-17 04:45:00|73107.9|73101.9|73106|73100|73112.2|73103.4|73105.6|73097.9|194
1744865400000|2025-04-17 04:50:00|73105.8|73099.8|73105.4|73099.4|73108.7|73101.6|73101.8|73095.8|117
1744865700000|2025-04-17 04:55:00|73105.3|73099.3|73108.4|73102.4|73116.7|73110.7|73101.8|73095.8|180
1744866000000|2025-04-17 05:00:00|73108.6|73102.6|73100.9|73094.9|73112.4|73106.4|73100.9|73092.6|222
1744866300000|2025-04-17 05:05:00|73101.4|73095.4|73102.2|73096.2|73110|73103.1|73100.5|73093|262
1744866600000|2025-04-17 05:10:00|73102.6|73096.6|73098.4|73086.4|73109.2|73099.8|73094.5|73085.2|226
1744866900000|2025-04-17 05:15:00|73098.5|73086.5|73097.9|73091.9|73098.6|73091.9|73086.6|73080.6|227
1744867200000|2025-04-17 05:20:00|73098.1|73092.1|73098.2|73092.2|73103.1|73097.1|73095.1|73089.1|248
1744867500000|2025-04-17 05:25:00|73098.3|73092.3|73090|73084|73105.5|73096.4|73089.1|73080.5|219
1744867800000|2025-04-17 05:30:00|73089.9|73083.9|73091.5|73085.5|73094.9|73088.7|73082.1|73072.9|363
1744868100000|2025-04-17 05:35:00|73091.8|73085.8|73103.4|73097.4|73107.1|73099.4|73091.8|73085.8|300
1744868400000|2025-04-17 05:40:00|73103|73097|73097.3|73091.3|73115.8|73108.4|73095.3|73089.3|385
1744868700000|2025-04-17 05:45:00|73097.1|73091.1|73118.2|73112.2|73124.1|73115.2|73097.1|73091.1|498
1744869000000|2025-04-17 05:50:00|73121.4|73109.4|73107.2|73095.2|73122|73112.3|73102.3|73093.8|500
1744869300000|2025-04-17 05:55:00|73104|73098|73100.7|73094.7|73104.2|73098.2|73091.7|73081.2|530
1744869600000|2025-04-17 06:00:00|73100.5|73094.5|73118.7|73112.7|73120.4|73114.4|73096.3|73090.2|469
1744869900000|2025-04-17 06:05:00|73118.6|73112.6|73136.2|73130.2|73142|73136|73115.2|73109.2|538
1744870200000|2025-04-17 06:10:00|73136.3|73130.3|73128|73122|73144.1|73135.6|73126.5|73120.5|509
1744870500000|2025-04-17 06:15:00|73127.7|73121.7|73139.9|73133.9|73145.4|73135.5|73123|73117|433
1744870800000|2025-04-17 06:20:00|73139.7|73133.7|73138.6|73132.6|73144.7|73135.7|73136|73128|383
1744871100000|2025-04-17 06:25:00|73138.7|73132.7|73126.9|73120.9|73143.5|73133.3|73119|73109.4|402
1744871400000|2025-04-17 06:30:00|73127.8|73121.8|73127.5|73121.5|73135.6|73123.7|73122.6|73114.3|408
1744871700000|2025-04-17 06:35:00|73127.6|73121.6|73113.5|73107.5|73131.7|73125.7|73108.9|73098|382
1744872000000|2025-04-17 06:40:00|73113.6|73107.6|73114.7|73108.7|73124.6|73118.6|73112.6|73104.9|410
1744872300000|2025-04-17 06:45:00|73114.8|73108.8|73117.6|73105.6|73124.6|73116.6|73105.4|73099.4|512
1744872600000|2025-04-17 06:50:00|73117.7|73105.7|73111.8|73105.8|73118.6|73110.6|73099.6|73090.7|393
1744872900000|2025-04-17 06:55:00|73111.7|73105.7|73105|73099|73113.7|73107.7|73101.5|73095.5|429
1744873200000|2025-04-17 07:00:00|73105.3|73099.3|73072.8|73060.8|73105.6|73099.6|73063.3|73052|672
1744873500000|2025-04-17 07:05:00|73072.3|73060.3|73066.7|73060.7|73089.1|73082.4|73061.3|73055.3|676
1744873800000|2025-04-17 07:10:00|73067.2|73061.2|73101.2|73089.2|73104.2|73095.7|73067.2|73061.2|703
1744874100000|2025-04-17 07:15:00|73102.2|73090.2|73079|73067|73116.9|73106.7|73072.8|73060.8|701
1744874400000|2025-04-17 07:20:00|73079.4|73067.4|73052.1|73046.1|73085.2|73077.4|73052.1|73046.1|555
1744874700000|2025-04-17 07:25:00|73051.7|73045.7|73053.8|73041.8|73067.7|73061|73037.9|73031.9|730
1744875000000|2025-04-17 07:30:00|73053.9|73041.9|73026.6|73020.6|73057.9|73050|73003.7|72996.4|589
1744875300000|2025-04-17 07:35:00|73026.7|73020.7|73028.7|73016.7|73043.5|73037.5|73011.3|73005.3|538
1744875600000|2025-04-17 07:40:00|73028.8|73016.8|73034|73022|73042.7|73036.7|73014.3|73008.3|568
1744875900000|2025-04-17 07:45:00|73034.4|73022.4|73031.1|73025.1|73038.2|73028.4|73025.3|73015.8|436
1744876200000|2025-04-17 07:50:00|73031.2|73025.2|73002.8|72996.8|73031.6|73025.6|72990.3|72981.3|509
1744876500000|2025-04-17 07:55:00|73002.9|72996.9|73010.3|73004.3|73017.2|73007.1|72992.1|72985.7|504
1744876800000|2025-04-17 08:00:00|73009.7|73003.7|73008.6|73002.6|73015|73005.9|72998.2|72989.8|494
1744877100000|2025-04-17 08:05:00|73008.7|73002.7|72983.3|72971.3|73010.1|73004.1|72979.1|72970.6|364
1744877400000|2025-04-17 08:10:00|72983.5|72971.5|72963.8|72957.8|72984.6|72973.3|72954.3|72947.1|566
1744877700000|2025-04-17 08:15:00|72964|72958|73007.3|72995.3|73007.4|72998.9|72964|72957.9|424
1744878000000|2025-04-17 08:20:00|73007.2|72995.2|73014.9|73002.9|73031.3|73022.6|73001.2|72990.8|616
1744878300000|2025-04-17 08:25:00|73014.8|73002.8|73014.6|73008.6|73024.3|73018.3|73004.7|72996.3|497
1744878600000|2025-04-17 08:30:00|73015.7|73009.7|72991.4|72979.4|73017.6|73009.7|72989.8|72977.8|542
1744878900000|2025-04-17 08:35:00|72991.6|72979.6|72996.3|72984.3|73000.3|72988.6|72987.4|72979|442
1744879200000|2025-04-17 08:40:00|72996.7|72984.7|73018.5|73006.5|73020|73014|72988.4|72982.4|422
1744879500000|2025-04-17 08:45:00|73018.3|73006.3|73015.1|73003.1|73027|73018.4|73010|72998|385
1744879800000|2025-04-17 08:50:00|73015|73003|73026.5|73014.5|73026.9|73017.5|73010.4|73001.8|342
1744880100000|2025-04-17 08:55:00|73026.6|73014.6|73034.2|73028.2|73038.1|73029.5|73024|73014.4|335
1744880400000|2025-04-17 09:00:00|73034.3|73028.3|73035.3|73023.3|73037.9|73031.3|73029.9|73017.9|281
1744880700000|2025-04-17 09:05:00|73035.4|73023.4|73023.8|73011.8|73035.4|73023.4|73022.2|73010.2|207
1744881000000|2025-04-17 09:10:00|73025.2|73013.2|72989|72977|73026.6|73014.6|72988.4|72976.4|333
1744881300000|2025-04-17 09:15:00|72988.6|72976.6|73002.2|72990.2|73015.3|73007.8|72987.6|72976.6|441
1744881600000|2025-04-17 09:20:00|73001.7|72989.7|72997.4|72991.4|73003.5|72997.5|72991.3|72984.4|327
1744881900000|2025-04-17 09:25:00|72997.5|72991.5|73009.1|73003.1|73010.9|73004.9|72992.9|72986.4|327
1744882200000|2025-04-17 09:30:00|73009|73003|73009.9|73003.9|73030|73021.4|73005.4|72999.4|358
1744882500000|2025-04-17 09:35:00|73010.1|73004.1|73016.1|73010.1|73016.2|73010.2|72999.8|72993.8|281
1744882800000|2025-04-17 09:40:00|73016.3|73010.3|73015.3|73003.3|73017.5|73010.9|73002.5|72994|240
1744883100000|2025-04-17 09:45:00|73015.2|73003.2|73002.2|72990.2|73017.8|73005.8|73002.1|72990.1|279
1744883400000|2025-04-17 09:50:00|73002|72990|73019.7|73007.7|73019.7|73010.3|72987.4|72979.7|402
1744883700000|2025-04-17 09:55:00|73019.5|73007.5|73030.3|73024.3|73033.4|73027.4|73014.3|73007.5|417
1744884000000|2025-04-17 10:00:00|73030.2|73024.2|73029|73017|73036.3|73029.5|73020.4|73012.4|403
1744884300000|2025-04-17 10:05:00|73028.3|73016.3|73039.7|73027.7|73041.5|73029.5|73012|73002.8|395
1744884600000|2025-04-17 10:10:00|73039.9|73027.9|73038.1|73026.1|73049.8|73041.3|73033.1|73025.4|319
1744884900000|2025-04-17 10:15:00|73042.6|73032.1|73018|73012|73042.6|73036.6|73017|73008.3|450
1744885200000|2025-04-17 10:20:00|73017.8|73011.8|73010.3|73004.3|73023.4|73017.4|73008.6|72998.6|402
1744885500000|2025-04-17 10:25:00|73010.4|73004.4|73013.9|73001.9|73018.3|73010.2|73005.6|72998.8|328
1744885800000|2025-04-17 10:30:00|73014.1|73002.1|73013.9|73001.9|73018|73009.5|73001.9|72992.7|375
1744886100000|2025-04-17 10:35:00|73014|73002|73034.8|73022.8|73041.9|73029.9|73013.9|73001.9|381
1744886400000|2025-04-17 10:40:00|73034.7|73022.7|73052.1|73040.1|73052.8|73040.8|73034.7|73022.7|364
1744886700000|2025-04-17 10:45:00|73052.2|73040.2|73055.4|73043.4|73057.5|73047.5|73045.4|73033.4|419
1744887000000|2025-04-17 10:50:00|73054.9|73042.9|73071.8|73059.8|73073.4|73062.5|73054.9|73042.9|394
1744887300000|2025-04-17 10:55:00|73068.7|73062.7|73065.6|73053.6|73072|73062.8|73058.2|73049.2|408
1744887600000|2025-04-17 11:00:00|73065.5|73053.5|73055.4|73043.4|73068.4|73059.2|73052.2|73041|286
1744887900000|2025-04-17 11:05:00|73055.5|73043.5|73036.2|73030.2|73056.7|73044.7|73036|73030|261
1744888200000|2025-04-17 11:10:00|73036.3|73030.3|73049.9|73037.9|73051.1|73043.5|73036.3|73030.3|264
1744888500000|2025-04-17 11:15:00|73049.8|73037.8|73037.3|73031.3|73049.9|73037.9|73035.6|73027.2|202
1744888800000|2025-04-17 11:20:00|73037.8|73031.8|73039.5|73027.5|73045|73033|73032.6|73024.9|244
1744889100000|2025-04-17 11:25:00|73040.1|73028.1|73027.8|73015.8|73040.1|73029.6|73024.8|73015.2|276
1744889400000|2025-04-17 11:30:00|73027.9|73015.9|73031.2|73019.2|73038.4|73026.4|73026.6|73014.6|220
1744889700000|2025-04-17 11:35:00|73031.3|73019.3|73026.1|73014.1|73032.2|73020.2|73021.8|73009.8|218
1744890000000|2025-04-17 11:40:00|73025.6|73013.6|73026.2|73014.2|73031.2|73019.2|73025.3|73013.3|212
1744890300000|2025-04-17 11:45:00|73026.9|73014.9|73030.3|73018.3|73038.8|73032.7|73026.5|73014.5|273
1744890600000|2025-04-17 11:50:00|73030.2|73018.2|73017.1|73011.1|73030.4|73018.4|73013.4|73007.4|361
1744890900000|2025-04-17 11:55:00|73017|73011|73022.4|73016.4|73027.1|73021.1|73016.4|73006.8|385
1744891200000|2025-04-17 12:00:00|73022.8|73016.8|73010.1|72998.1|73028.2|73019|73001.2|72992.9|535
1744891500000|2025-04-17 12:05:00|73009.9|72997.9|73014.8|73002.8|73019.2|73007.2|73003.1|72991.1|443
1744891800000|2025-04-17 12:10:00|73014.6|73002.6|73008.4|72996.4|73023.6|73014.3|73004.5|72992.5|271
1744892100000|2025-04-17 12:15:00|73008.2|72996.2|73029.1|73017.1|73029.6|73017.7|72993.8|72981.8|632
1744892400000|2025-04-17 12:20:00|73029.2|73017.2|73034.2|73022.2|73037.3|73025.3|73021.3|73011|599
1744892700000|2025-04-17 12:25:00|73034.3|73022.3|73013|73001|73041.3|73032.9|73003.3|72993.7|479
1744893000000|2025-04-17 12:30:00|73012.9|73000.9|73030.2|73024.2|73037.8|73031.4|72996.3|72990.3|571
1744893300000|2025-04-17 12:35:00|73029.8|73023.8|73021.1|73009.1|73033.7|73023.8|73019.4|73007.4|558
1744893600000|2025-04-17 12:40:00|73021|73009|73017.1|73005.1|73025.5|73016.4|73012.8|73003.8|519
1744893900000|2025-04-17 12:45:00|73017.2|73005.2|73011.6|72999.6|73019|73007|73008.9|72996.9|392
1744894200000|2025-04-17 12:50:00|73011.5|72999.5|73008.6|72996.6|73016.5|73004.5|73000.8|72989.8|359
1744894500000|2025-04-17 12:55:00|73008.3|72996.3|72989.3|72983.3|73008.5|73002.1|72981.5|72975.5|688
1744894800000|2025-04-17 13:00:00|72989.2|72983.2|73005.4|72993.4|73005.4|72997.9|72981.6|72972.4|711
1744895100000|2025-04-17 13:05:00|73005.2|72993.2|73003|72991|73005.8|72996.7|72988.9|72980.8|532
1744895400000|2025-04-17 13:10:00|73003.2|72991.2|73022|73010|73024.9|73012.9|73002|72990|482
1744895700000|2025-04-17 13:15:00|73024.7|73012.7|73002|72996|73027.7|73017.5|73001.5|72995.5|420
1744896000000|2025-04-17 13:20:00|73001.8|72995.8|73003.6|72997.6|73013.8|73007.8|73000.5|72990.8|526
1744896300000|2025-04-17 13:25:00|73006.6|72994.6|73004.8|72992.8|73025.1|73013.1|73003.4|72992.8|470
1744896600000|2025-04-17 13:30:00|73004|72992|72992.1|72980.1|73008.5|72996.5|72981.3|72969.4|528
1744896900000|2025-04-17 13:35:00|72991.3|72979.3|72997.4|72991.4|73001.3|72993.3|72971.9|72964|557
1744897200000|2025-04-17 13:40:00|72997.5|72991.5|72995|72989|73004.4|72996.3|72993.5|72984.9|404
1744897500000|2025-04-17 13:45:00|72994.9|72988.9|73012.1|73006.1|73023.9|73015.1|72994.2|72986.9|479
1744897800000|2025-04-17 13:50:00|73012|73006|73044.6|73038.6|73047.7|73038.6|73011.9|73005.9|590
1744898100000|2025-04-17 13:55:00|73044.5|73038.5|73038.5|73032.5|73054.1|73046.8|73036.9|73027.4|520
1744898400000|2025-04-17 14:00:00|73038.2|73032.2|73037.6|73025.6|73044|73038|73020|73014|530
1744898700000|2025-04-17 14:05:00|73037.2|73025.2|73017.6|73011.6|73046.5|73034.5|73017|73008|492
1744899000000|2025-04-17 14:10:00|73017.5|73011.5|73020.1|73014.1|73026.3|73020.1|73011.8|73002.9|501
1744899300000|2025-04-17 14:15:00|73019.1|73013.1|73020.7|73014.7|73030.6|73024.5|73015.5|73007.8|423
1744899600000|2025-04-17 14:20:00|73020.5|73014.5|73008.1|72996.1|73020.6|73014.6|73003.3|72991.3|458
1744899900000|2025-04-17 14:25:00|73007.9|72995.9|73021.6|73015.6|73025.3|73019.3|73002.6|72990.6|441
1744900200000|2025-04-17 14:30:00|73021.8|73015.8|73040.4|73034.4|73046.9|73038.5|73021.1|73015.1|494
1744900500000|2025-04-17 14:35:00|73040.3|73034.3|73023.5|73017.5|73041.6|73035.3|73012.5|73002.7|497
1744900800000|2025-04-17 14:40:00|73023.7|73017.7|73016.9|73004.9|73027.5|73020|73012.3|73003.1|518
1744901100000|2025-04-17 14:45:00|73016.6|73004.6|73037.7|73025.7|73037.9|73028.4|73011.9|73002.1|494
1744901400000|2025-04-17 14:50:00|73035.3|73029.3|73051.9|73045.9|73063.3|73055|73034.5|73024.5|582
1744901700000|2025-04-17 14:55:00|73051.8|73045.8|73043.6|73031.6|73062.9|73054.8|73040.7|73028.7|667
1744902000000|2025-04-17 15:00:00|73043.7|73031.7|73060.2|73054.2|73063.7|73057.7|73038.5|73031.7|560
1744902300000|2025-04-17 15:05:00|73060|73054|73066.6|73054.6|73073|73064.7|73059.1|73051.6|513
1744902600000|2025-04-17 15:10:00|73065.9|73053.9|73054.6|73048.6|73067.3|73057.3|73053.7|73045.5|427
1744902900000|2025-04-17 15:15:00|73055.3|73049.3|73045.8|73033.8|73056.1|73050.1|73040.6|73028.6|445
1744903200000|2025-04-17 15:20:00|73045.7|73033.7|73021.1|73009.1|73047.9|73037.7|73019.7|73007.7|447
1744903500000|2025-04-17 15:25:00|73018.7|73012.7|73018.4|73012.4|73028.1|73022.1|73015.2|73007.8|470
1744903800000|2025-04-17 15:30:00|73018|73012|73020.2|73008.2|73024.9|73015.6|73014.3|73005.5|458
1744904100000|2025-04-17 15:35:00|73020.1|73008.1|73024.2|73018.2|73031.2|73022|73016.6|73006|441
1744904400000|2025-04-17 15:40:00|73024.3|73018.3|73020.7|73008.7|73029.2|73020.8|73019.6|73007.6|408
1744904700000|2025-04-17 15:45:00|73020.6|73008.6|73015.3|73003.3|73022.2|73016.2|73010.3|73002.5|395
1744905000000|2025-04-17 15:50:00|73015.1|73003.1|73020.3|73008.3|73023.9|73015.4|73014|73002|369
1744905300000|2025-04-17 15:55:00|73020.2|73008.2|73017.9|73005.9|73021.4|73009.4|73009|72997|359
1744905600000|2025-04-17 16:00:00|73017.8|73005.8|73018.1|73006.1|73025.1|73015.1|73012.6|73002.1|362
1744905900000|2025-04-17 16:05:00|73018.2|73006.2|73025.1|73013.1|73025.6|73014.5|72998|72986|581
1744906200000|2025-04-17 16:10:00|73025.3|73013.3|73003.6|72991.6|73030.1|73021.8|73003.3|72991.4|561
1744906500000|2025-04-17 16:15:00|73002.2|72990.2|72997.8|72985.8|73003|72991|72987.5|72977.5|471
1744906800000|2025-04-17 16:20:00|72997.2|72985.2|72984.3|72978.3|73005|72996.6|72979.8|72972.5|492
1744907100000|2025-04-17 16:25:00|72983|72977|72993.2|72987.2|72997.3|72990.6|72983|72975.1|362
1744907400000|2025-04-17 16:30:00|72992.6|72986.6|72996.8|72990.8|73000.3|72994.3|72991.2|72983.1|296
1744907700000|2025-04-17 16:35:00|72996.9|72990.9|73029.8|73017.8|73030.7|73021.5|72996.9|72988.4|485
1744908000000|2025-04-17 16:40:00|73029.9|73017.9|73030.1|73018.1|73039.6|73032.2|73018.4|73006.4|499
1744908300000|2025-04-17 16:45:00|73030.5|73018.5|73024.9|73012.9|73033.6|73021.8|73019.9|73009.8|354
1744908600000|2025-04-17 16:50:00|73024.1|73012.1|73025|73019|73032.9|73025.9|73019.1|73010.8|334
1744908900000|2025-04-17 16:55:00|73026|73020|73025.4|73019.4|73037.1|73025.1|73023.3|73014.3|414
1744909200000|2025-04-17 17:00:00|73025.3|73019.3|73028|73022|73033.6|73025.2|73023|73015.5|328
1744909500000|2025-04-17 17:05:00|73027.4|73021.4|73034|73028|73040.1|73031.1|73026.4|73016.6|205
1744909800000|2025-04-17 17:10:00|73034.6|73028.6|73034.3|73028.3|73040.9|73032.8|73030.3|73020.4|212
1744910100000|2025-04-17 17:15:00|73034.2|73028.2|73030.1|73018.1|73038.2|73028.8|73025|73013|179
1744910400000|2025-04-17 17:20:00|73030|73018|73031.6|73019.6|73035.4|73027|73024.6|73016.2|188
1744910700000|2025-04-17 17:25:00|73031.5|73019.5|73031.8|73019.8|73036.3|73026.4|73029|73018.7|206
1744911000000|2025-04-17 17:30:00|73031.6|73019.6|73025.8|73013.8|73031.6|73021.9|73021.6|73012.2|166
1744911300000|2025-04-17 17:35:00|73025.5|73013.5|73028.2|73016.2|73028.2|73019.4|73021.3|73012.3|157
1744911600000|2025-04-17 17:40:00|73028.3|73016.3|73026.6|73020.6|73033.5|73023.8|73023.3|73014.6|202
1744911900000|2025-04-17 17:45:00|73026.5|73020.5|73024.8|73018.8|73029.1|73023.1|73024.3|73018.3|224
1744912200000|2025-04-17 17:50:00|73024.9|73018.9|73025.4|73019.4|73028.4|73022.4|73022.3|73016.3|189
1744912500000|2025-04-17 17:55:00|73025.3|73019.3|73028.3|73016.3|73029.7|73020.9|73022.1|73013.2|240
1744912800000|2025-04-17 18:00:00|73028.1|73016.1|73031.6|73019.6|73036.4|73024.4|73026.9|73014.9|241
1744913100000|2025-04-17 18:05:00|73031.5|73019.5|73030.9|73024.9|73031.8|73025.8|73024.3|73018.3|229
1744913400000|2025-04-17 18:10:00|73031|73025|73032.2|73026.2|73037.2|73029.1|73030|73021.5|232
1744913700000|2025-04-17 18:15:00|73032.4|73026.4|73038.4|73032.4|73048.5|73041|73032.4|73026.4|310
1744914000000|2025-04-17 18:20:00|73038.5|73032.5|73038|73032|73044|73034.3|73033.3|73024.6|177
1744914300000|2025-04-17 18:25:00|73037.2|73031.2|73034.1|73028.1|73039.6|73031.2|73024.9|73018.3|277
1744914600000|2025-04-17 18:30:00|73034|73028|73022.1|73016.1|73037.1|73029.4|73020.6|73012.8|196
1744914900000|2025-04-17 18:35:00|73022|73016|73012.6|73006.6|73022.3|73016.2|73008.9|73000.5|208
1744915200000|2025-04-17 18:40:00|73015.6|73003.6|73014.9|73008.9|73015.9|73009.6|73004.4|72998.4|236
1744915500000|2025-04-17 18:45:00|73014.6|73008.6|73012.6|73006.6|73030.7|73019.3|73010.5|73003.7|353
1744915800000|2025-04-17 18:50:00|73012.5|73006.5|73020.4|73008.4|73020.9|73011.8|73008.5|73001.4|270
1744916100000|2025-04-17 18:55:00|73020.3|73008.3|73016.7|73004.7|73020.3|73009.6|73012.2|73003.4|297
1744916400000|2025-04-17 19:00:00|73017|73005|73016.7|73004.7|73018.7|73008|73011.6|73003.1|222
1744916700000|2025-04-17 19:05:00|73016.6|73004.6|73011.5|73005.5|73019.4|73007.4|73011.4|73002.3|159
1744917000000|2025-04-17 19:10:00|73011.2|73005.2|73025.1|73013.1|73025.2|73013.2|73009.7|73001.7|214
1744917300000|2025-04-17 19:15:00|73025.2|73013.2|73022.6|73010.6|73028.2|73016.6|73020.7|73010.1|133
1744917600000|2025-04-17 19:20:00|73022.3|73010.3|73016.6|73004.6|73022.7|73010.7|73013.1|73002.9|237
1744917900000|2025-04-17 19:25:00|73016.7|73004.7|73017.2|73011.2|73022.9|73014.2|73016.5|73004.5|161
1744918200000|2025-04-17 19:30:00|73016.6|73010.6|73020.8|73008.8|73021|73012.4|73016.3|73007|70
1744918500000|2025-04-17 19:35:00|73020.6|73008.6|73019.9|73007.9|73021.3|73009.3|73019.7|73007.7|39
1744918800000|2025-04-17 19:40:00|73017.3|73011.3|73017.2|73005.2|73021.7|73013.1|73015.2|73004|159
1744919100000|2025-04-17 19:45:00|73017.5|73005.5|73022|73010|73023.1|73011.1|73015.2|73005.5|145
1744919400000|2025-04-17 19:50:00|73022.5|73010.5|73020.9|73008.9|73025.3|73013.3|73019.4|73007.4|190
1744919700000|2025-04-17 19:55:00|73020.3|73008.3|73020.9|73008.9|73024.4|73012.4|73018.3|73006.3|267
1744920000000|2025-04-17 20:00:00|73016.9|73004.9|73018.4|73006.4|73023.7|73011.7|73016.3|73004.3|396
1744920300000|2025-04-17 20:05:00|73018.7|73006.7|73018.1|73006.1|73021.2|73009.2|73016.1|73004.1|314
1744920600000|2025-04-17 20:10:00|73018.2|73006.2|73014.4|73002.4|73020|73008|73013.8|73001.8|292
1744920900000|2025-04-17 20:15:00|73015|73003|73018.3|73006.3|73018.6|73006.6|73013.8|73001.8|271
1744921200000|2025-04-17 20:20:00|73017.9|73005.9|73019.2|73007.2|73020.7|73008.7|73016.2|73004.2|208
1744921500000|2025-04-17 20:25:00|73022.2|73010.2|73024.6|73012.6|73026.2|73014.2|73015.7|73003.7|138
1744921800000|2025-04-17 20:30:00|73023.8|73011.8|73025.8|73013.8|73026.8|73014.8|73023.5|73011.5|145
1744922100000|2025-04-17 20:35:00|73025.6|73013.6|73025.5|73013.5|73027.1|73015.1|73025.1|73013.1|43
1744922400000|2025-04-17 20:40:00|73025.4|73013.4|73023.9|73011.9|73028.4|73016.4|73023.9|73011.9|54
1744922700000|2025-04-17 20:45:00|73023.6|73011.6|73028.6|73016.6|73029.3|73017.3|73023.2|73011.2|83
1744923000000|2025-04-17 20:50:00|73028|73016|73026.9|73014.9|73029|73017|73026.3|73014.3|106
1744923300000|2025-04-17 20:55:00|73027.1|73015.1|73044.4|72978|73046|73016.8|73026|72978|356
1744923600000|2025-04-17 21:00:00|73045.2|72974.7|73056.2|72953.9|73058.5|72975.1|73042.5|72953.2|22
1744923900000|2025-04-17 21:05:00|73064.7|72961|73041.8|72991.2|73064.7|73010.6|73022.6|72961|18
1744924200000|2025-04-17 21:10:00|73041.7|72991.3|73040.9|72992.1|73041.7|72992.1|73027.6|72991.3|20
1744924500000|2025-04-17 21:15:00|73040.7|72992.2|73040.6|72992.4|73040.7|73005.9|73040.6|72992.2|9
1744924800000|2025-04-17 21:20:00||73005.9||72992.4||73006||72992.4|12
1744925100000|2025-04-17 21:25:00||73006||73006||73006||72992.4|13
1744925400000|2025-04-17 21:30:00|73042.8|72992.4|73042.8|72990.2|73045.8|73006|73030.8|72990.2|11
1744926600000|2025-04-17 21:50:00|73022.6|73010.6|73043|72990|73043|73010.6|73022.6|72990|3
1744926900000|2025-04-17 21:55:00|73048.7|72983.9|73036.2|72996.6|73060.9|72996.6|73036.2|72972.1|11
1744927200000|2025-04-17 22:00:00|73035.1|72997.4|73042.2|72990.7|73047.4|72998.1|73034.7|72985.4|21
1744927500000|2025-04-17 22:05:00|73034|72978.5|73033.4|72995.2|73035.9|73005.8|73008.1|72978.5|81
1744927800000|2025-04-17 22:10:00|73033.3|72995.3|73035.8|72993.8|73042.9|73005.8|73011.6|72991.4|62
1744928100000|2025-04-17 22:15:00|73034.4|72995.3|73033.9|72995.5|73036.1|72999.1|73029.9|72993.2|47
1744928400000|2025-04-17 22:20:00|73033.4|72996.1|73032.5|72997.4|73039.7|72999.5|73029.2|72990.6|28
1744928700000|2025-04-17 22:25:00|73032.6|72997.2|73031.4|72999.9|73039.3|73000.9|73030|72990.6|51
1744929000000|2025-04-17 22:30:00|73032.1|73000.6|73037.9|72991.6|73037.9|73000.6|73029.1|72991.6|39
1744929300000|2025-04-17 22:35:00|73038.2|72979.6|73020|72985.8|73038.2|73000.9|73005.9|72979.6|70
1744929600000|2025-04-17 22:40:00|73021.6|72984.4|73017.1|72985.9|73024.9|72990.4|73016.4|72983.2|155
1744929900000|2025-04-17 22:45:00|73017.2|72986|73021.9|72986.3|73023.8|72996.1|73006.1|72982.6|88
1744930200000|2025-04-17 22:50:00|73020.6|72985|73018.2|72983.7|73022.6|72997.1|73007.3|72982.6|96
1744930500000|2025-04-17 22:55:00|73016.4|72985.9|73018.1|72984.6|73019.8|72988.2|73016.3|72983.7|42
1744930800000|2025-04-17 23:00:00|73019.9|72982.3|73010|72998|73021.8|73000.6|73008.6|72982.3|100
1744931100000|2025-04-17 23:05:00|73012.6|73000.6|73019.5|72988.6|73026.8|73001.3|73009|72983.8|64
1744931400000|2025-04-17 23:10:00|73019.4|72988.7|73010|72998|73020.3|72998.1|73010|72988|18
1744931700000|2025-04-17 23:15:00|73010.1|72998.1|73020|72987.4|73023.3|72999.1|73009.1|72985|55
1744932000000|2025-04-17 23:20:00|73019.9|72997.9|73010|72998|73020.1|72998|73009|72986.8|46
1744932300000|2025-04-17 23:25:00|73010.1|72998.1|73020.8|72987.1|73020.8|72998.2|73009.8|72987|22
1744932600000|2025-04-17 23:30:00|73020.9|72986.1|73010.7|72998.7|73027.6|72999.7|73007.2|72980.8|203
1744932900000|2025-04-17 23:35:00|73010.1|72998.1|73014.1|73002.1|73024.8|73002.8|73008.5|72983.8|369
1744933200000|2025-04-17 23:40:00|73014|73002|73018.5|73006.5|73021.3|73007.6|73010.3|72991.3|756
1744933500000|2025-04-17 23:45:00|73018.4|73006.4|73033.5|72997.7|73034.9|73012.1|73016.3|72996.7|707
1744933800000|2025-04-17 23:50:00|73033.4|72997.5|73019.1|73007.1|73034.4|73010.3|73017.3|72995.2|138
1744934100000|2025-04-17 23:55:00|73027.8|72996.1|73020.2|73008.2|73033.8|73009.7|73019.6|72995|115
1744934400000|2025-04-18 00:00:00|73020.1|73008.1|73020.9|73008.9|73021.8|73009.8|73019.4|73007.4|74
1744934700000|2025-04-18 00:05:00|73020.4|73008.4|73041.6|73029.6|73041.6|73029.6|73020|73008|298
1744935000000|2025-04-18 00:10:00|73041.7|73029.7|73034.6|73022.6|73051.1|73039.1|73027.4|73015.4|622
1744935300000|2025-04-18 00:15:00|73034.7|73022.7|73025.8|73013.8|73037.1|73025.1|73024.1|73012.1|529
1744935600000|2025-04-18 00:20:00|73025.7|73013.7|73025.2|73013.2|73028.2|73016.2|73023.1|73011.1|553
1744935900000|2025-04-18 00:25:00|73025.3|73013.3|73020.6|73008.6|73025.7|73013.7|73020.6|73008.6|635
1744936200000|2025-04-18 00:30:00|73021|73009|73024.2|73012.2|73024.7|73012.7|73021|73009|307
1744936500000|2025-04-18 00:35:00|73024.1|73012.1|73043.4|73031.4|73049.9|73037.9|73024|73012|797
1744936800000|2025-04-18 00:40:00|73043.2|73031.2|73034.8|73022.8|73043.6|73031.6|73032.3|73020.3|905
1744937100000|2025-04-18 00:45:00|73035.2|73023.2|73012.8|73000.8|73036.9|73024.9|73011.6|72999.6|748
1744937400000|2025-04-18 00:50:00|73012.4|73000.4|73004.8|72992.8|73013.7|73001.7|72983.7|72971.7|909
1744937700000|2025-04-18 00:55:00|73006.6|72994.6|73006.8|72994.8|73007.9|72995.9|72993.5|72981.5|1061
1744938000000|2025-04-18 01:00:00|73007|72995|73014.7|73002.7|73018.6|73006.6|73003.6|72991.6|886
1744938300000|2025-04-18 01:05:00|73014.4|73002.4|73035.2|73023.2|73039.2|73027.2|73010.3|72998.3|934
1744938600000|2025-04-18 01:10:00|73032.8|73020.8|73032.4|73020.4|73037.8|73025.8|73023.7|73011.7|989
1744938900000|2025-04-18 01:15:00|73031.8|73019.8|73050.3|73038.3|73053.5|73041.5|73029|73017|1053
1744939200000|2025-04-18 01:20:00|73050.6|73038.6|73046.1|73034.1|73058.7|73046.7|73044.5|73032.5|878
1744939500000|2025-04-18 01:25:00|73046|73034|73046.5|73034.5|73051.2|73039.2|73044.3|73032.3|546
1744939800000|2025-04-18 01:30:00|73046.7|73034.7|73047.5|73035.5|73063.8|73051.8|73041.4|73029.4|793
1744940100000|2025-04-18 01:35:00|73047.1|73035.1|73046.7|73034.7|73061.2|73049.2|73043.9|73031.9|953
1744940400000|2025-04-18 01:40:00|73045.7|73033.7|73046.4|73034.4|73050.7|73038.7|73040.1|73028.1|1094
1744940700000|2025-04-18 01:45:00|73045.7|73033.7|73026.6|73014.6|73049.6|73037.6|73017.7|73005.7|943
1744941000000|2025-04-18 01:50:00|73026.3|73014.3|73014.2|73002.2|73028.8|73016.8|73011.4|72999.4|1034
1744941300000|2025-04-18 01:55:00|73014.6|73002.6|72958.8|72946.8|73016.2|73004.2|72958.1|72946.1|909
1744941600000|2025-04-18 02:00:00|72957.5|72945.5|72942.7|72930.7|72957.5|72945.7|72931.7|72919.7|838
1744941900000|2025-04-18 02:05:00|72942.8|72930.8|72930|72918|72943.7|72931.7|72922|72910|730
1744942200000|2025-04-18 02:10:00|72930.2|72918.2|72947.3|72935.3|72947.8|72935.8|72924.3|72912.3|797
1744942500000|2025-04-18 02:15:00|72947|72935|72956.9|72944.9|72962.4|72950.4|72944.8|72932.8|796
1744942800000|2025-04-18 02:20:00|72957.4|72945.4|72965.6|72953.6|72975|72963|72956|72944|1043
1744943100000|2025-04-18 02:25:00|72965.4|72953.4|72958.9|72946.9|72966.9|72954.9|72956.9|72944.9|1076
1744943400000|2025-04-18 02:30:00|72958.7|72946.7|72954.6|72942.6|72961.4|72949.4|72951.4|72939.4|1073
1744943700000|2025-04-18 02:35:00|72955.4|72943.4|72947.4|72935.4|72957.3|72945.3|72940.6|72928.6|872
1744944000000|2025-04-18 02:40:00|72947.5|72935.5|72947.3|72935.3|72951|72939|72941.3|72929.3|1023
1744944300000|2025-04-18 02:45:00|72946.8|72934.8|72950.6|72938.6|72954.5|72942.5|72940.8|72928.8|871
1744944600000|2025-04-18 02:50:00|72950.3|72938.3|72980.6|72968.6|72982.1|72970.1|72950.3|72938.3|704
1744944900000|2025-04-18 02:55:00|72980.5|72968.5|72980.6|72968.6|72987.3|72975.3|72977.6|72965.6|740
1744945200000|2025-04-18 03:00:00|72978.6|72966.6|72979.3|72967.3|72981.6|72969.6|72976.8|72964.8|812
1744945500000|2025-04-18 03:05:00|72978.9|72966.9|72986.1|72974.1|72987.6|72975.6|72977.5|72965.5|707
1744945800000|2025-04-18 03:10:00|72985.8|72973.8|72984.9|72972.9|72990.5|72978.5|72982|72970|924
1744946100000|2025-04-18 03:15:00|72985.2|72973.2|72986.1|72974.1|72987.6|72975.6|72978.7|72966.7|942
1744946400000|2025-04-18 03:20:00|72987|72975|72990.8|72978.8|72993.6|72981.6|72981.2|72969.2|1007
1744946700000|2025-04-18 03:25:00|72990.4|72978.4|72996|72984|72998.5|72989.3|72989.3|72977.3|600
1744947000000|2025-04-18 03:30:00|72995.3|72983.3|72994.9|72982.9|72996.9|72984.9|72992.2|72980.2|927
1744947300000|2025-04-18 03:35:00|72994.8|72982.8|72995.7|72983.7|72997.6|72985.6|72989.2|72977.2|831
1744947600000|2025-04-18 03:40:00|72995.8|72983.8|72994.3|72982.3|72997.4|72985.4|72990.9|72978.9|729
1744947900000|2025-04-18 03:45:00|72994.2|72982.2|72993.1|72981.1|72995.1|72983.1|72991|72979|735
1744948200000|2025-04-18 03:50:00|72992.8|72980.8|72989.6|72977.6|72994.5|72982.5|72989.2|72977.2|575
1744948500000|2025-04-18 03:55:00|72990.3|72978.3|72994.7|72982.7|72996.6|72984.6|72988.8|72976.8|529
1744948800000|2025-04-18 04:00:00|72995.4|72983.4|72996.8|72984.8|72997.1|72985.1|72994.3|72982.3|605
1744949100000|2025-04-18 04:05:00|72996.9|72984.9|73007.8|72995.8|73014.4|73002.4|72996.1|72984.1|868
1744949400000|2025-04-18 04:10:00|73007.6|72995.6|73011.7|72999.7|73016.9|73004.9|73006.5|72994.5|1002
1744949700000|2025-04-18 04:15:00|73011.4|72999.4|73010.2|72998.2|73015.5|73003.5|73007.8|72995.8|1103
1744950000000|2025-04-18 04:20:00|73010.4|72998.4|73011|72999|73012.8|73000.8|73006.3|72994.3|883
1744950300000|2025-04-18 04:25:00|73010.7|72998.7|73009.9|72997.9|73013.5|73001.5|73008.8|72996.8|854
1744950600000|2025-04-18 04:30:00|73010.6|72998.6|73010.3|72998.3|73014.8|73002.8|73009.6|72997.6|307
1744950900000|2025-04-18 04:35:00|73010.5|72998.5|73011.4|72999.4|73014|73002|73008.5|72996.5|549
1744951200000|2025-04-18 04:40:00|73011.3|72999.3|73008.4|72996.4|73014.1|73002.1|73007.3|72995.3|588
1744951500000|2025-04-18 04:45:00|73008|72996|73007.3|72995.3|73009.4|72998.8|73003.9|72993.9|428
1744951800000|2025-04-18 04:50:00|73007.6|72995.6|73008.8|72996.8|73009.6|72998.6|73002.9|72993.7|372
1744952100000|2025-04-18 04:55:00|73008.6|72996.6|73016|73004|73016.8|73004.8|73008.4|72996.4|437
1744952400000|2025-04-18 05:00:00|73015.8|73003.8|73013.5|73001.5|73016.5|73004.5|73012.4|73000.4|446
1744952700000|2025-04-18 05:05:00|73013.4|73001.4|73010.9|73004.9|73015.1|73005|73010|73001.2|450
1744953000000|2025-04-18 05:10:00|73010.8|73004.8|73016.3|73004.3|73017.6|73007.9|73010.1|73002.2|328
1744953300000|2025-04-18 05:15:00|73016.1|73004.1|73016.4|73004.4|73019.8|73007.8|73015.9|73003.9|378
1744953600000|2025-04-18 05:20:00|73016.6|73004.6|73019.9|73007.9|73020.2|73008.2|73016.2|73004.2|808
1744953900000|2025-04-18 05:25:00|73020|73008|73017.2|73005.2|73020.1|73008.1|73014.9|73002.9|833
1744954200000|2025-04-18 05:30:00|73016.4|73004.4|73023.8|73011.8|73026.7|73014.7|73013.5|73001.5|892
1744954500000|2025-04-18 05:35:00|73024.3|73012.3|73020.5|73008.5|73026.7|73014.7|73016.6|73004.6|678
1744954800000|2025-04-18 05:40:00|73020.6|73008.6|73028.7|73016.7|73029.7|73017.7|73020.6|73008.6|490
1744955100000|2025-04-18 05:45:00|73028.8|73016.8|73033.3|73021.3|73039.7|73027.7|73026.4|73014.4|800
1744955400000|2025-04-18 05:50:00|73034.1|73022.1|73031.6|73019.6|73041.7|73029.7|73028.8|73016.8|828
1744955700000|2025-04-18 05:55:00|73030.7|73018.7|73028.8|73016.8|73034|73022|73023.3|73011.3|704
1744956000000|2025-04-18 06:00:00|73030.7|73018.7|73014.3|73002.3|73033.3|73021.3|73009.9|72997.9|870
1744956300000|2025-04-18 06:05:00|73011.8|72999.8|73015.5|73003.5|73018.5|73006.5|73010.8|72998.8|667
1744956600000|2025-04-18 06:10:00|73016|73004|73016.2|73004.2|73021.5|73009.5|73014.3|73002.3|990
1744956900000|2025-04-18 06:15:00|73016.3|73004.3|73010|72998|73020.4|73008.4|73004.6|72992.6|949
1744957200000|2025-04-18 06:20:00|73009.3|72997.3|73008.9|72996.9|73023.1|73003.9|73006.3|72988.5|774
1744957500000|2025-04-18 06:25:00|73008.7|72996.7|73009.6|72997.6|73012.7|73000.7|73005.2|72993.2|674
1744957800000|2025-04-18 06:30:00|73008.9|72996.9|73011.5|72999.5|73014.7|73002.7|73005.2|72993.2|640
1744958100000|2025-04-18 06:35:00|73011.2|72999.2|73014.1|73002.1|73015.9|73003.9|73007|72995|568
1744958400000|2025-04-18 06:40:00|73014.7|73002.7|73015.5|73003.5|73017.3|73005.3|73009.5|72997.5|447
1744958700000|2025-04-18 06:45:00|73015.1|73003.1|73016.8|73004.8|73020.1|73008.1|73013.7|73001.7|279
1744959000000|2025-04-18 06:50:00|73018.1|73006.1|73017.5|73005.5|73021.4|73009.4|73013.3|73001.3|743
1744959300000|2025-04-18 06:55:00|73015.4|73003.4|73021|73009|73022|73010|73014.2|73002.2|761
1744959600000|2025-04-18 07:00:00|73020.5|73008.5|73028.8|73016.8|73033|73020.1|73016.7|72998.5|286
1744959900000|2025-04-18 07:05:00|73028.6|73016.6|73039.1|73013.3|73043.7|73025.4|73027.7|73011|939
1744960200000|2025-04-18 07:10:00|73038.6|73013.1|73039.3|73013.9|73043.2|73017.7|73036.6|73012.1|995
1744960500000|2025-04-18 07:15:00|73039.2|73013.6|73040.7|73015.5|73042|73016.4|73037.2|73010.4|936
1744960800000|2025-04-18 07:20:00|73038.8|73014.2|73040.3|73016.1|73041.5|73023.5|73027.5|73009.1|880
1744961100000|2025-04-18 07:25:00|73032.7|73020.7|73029.1|73017.1|73041.1|73024|73027.3|73007|762
1744961400000|2025-04-18 07:30:00|73029.2|73017.2|73014.3|73002.3|73043|73022.1|73012.4|72995.6|861
1744961700000|2025-04-18 07:35:00|73014.4|73002.4|73022.2|73010.2|73027.7|73013.7|73012.9|73000.9|660
1744962000000|2025-04-18 07:40:00|73022.6|73010.6|73023.7|73011.7|73036.4|73015.2|73019.1|72996.7|938
1744962300000|2025-04-18 07:45:00|73023.1|73011.1|73026.6|73014.6|73034|73016.3|73021.5|73001.4|620
1744962600000|2025-04-18 07:50:00|73026.2|73014.2|73019.3|73007.3|73029.1|73017.1|73017.9|73005.9|597
1744962900000|2025-04-18 07:55:00|73020.4|73008.4|73018.7|73006.7|73021.8|73009.8|73016.8|73004.8|420
1744963200000|2025-04-18 08:00:00|73018.2|73006.2|73025.8|73013.8|73027.3|73015.3|73016.6|73004.6|431
1744963500000|2025-04-18 08:05:00|73025.9|73013.9|73036.2|73024.2|73037.7|73025.7|73023|73011|719
1744963800000|2025-04-18 08:10:00|73036.3|73024.3|73059.3|73036.2|73061.1|73043.5|73034.8|73022|803
1744964100000|2025-04-18 08:15:00|73059|73033.6|73060.2|73048.2|73061.6|73049.6|73050.8|73032.1|628
1744964400000|2025-04-18 08:20:00|73060.4|73048.4|73059.8|73047.8|73067|73053.5|73058.4|73042.5|781
1744964700000|2025-04-18 08:25:00|73059.9|73047.9|73069.9|73057.9|73071.5|73059.5|73055.4|73043.4|943
1744965000000|2025-04-18 08:30:00|73070.5|73058.5|73074.4|73062.4|73080.1|73063.4|73066.1|73047.7|879
1744965300000|2025-04-18 08:35:00|73074.7|73062.7|73078.5|73066.5|73083|73070|73070|73055.3|667
1744965600000|2025-04-18 08:40:00|73077.8|73065.8|73069.7|73057.7|73086.9|73068.7|73068.6|73053.7|461
1744965900000|2025-04-18 08:45:00|73068.3|73056.3|73064.6|73052.6|73074.9|73058.9|73061.7|73049.7|530
1744966200000|2025-04-18 08:50:00|73067|73055|73056.8|73044.8|73072.6|73056.2|73052.4|73040.3|837
1744966500000|2025-04-18 08:55:00|73056.6|73044.6|73054.2|73042.2|73058.4|73046.4|73049.9|73037.9|981
1744966800000|2025-04-18 09:00:00|73053.9|73041.9|73055|73043|73061.1|73049.1|73051.1|73039.1|1045
1744967100000|2025-04-18 09:05:00|73056.8|73044.8|73057|73045|73060.3|73048.3|73053.1|73041.1|1115
1744967400000|2025-04-18 09:10:00|73059|73047|73074|73062|73075.9|73063.9|73052.4|73040.4|882
1744967700000|2025-04-18 09:15:00|73073.3|73061.3|73097|73085|73105.9|73093.9|73069.9|73053.5|848
1744968000000|2025-04-18 09:20:00|73097.8|73085.8|73085.3|73073.3|73098.4|73086.4|73081.1|73067.6|926
1744968300000|2025-04-18 09:25:00|73084.6|73072.6|73083.5|73071.5|73090|73075.2|73079.2|73064.8|1068
1744968600000|2025-04-18 09:30:00|73083.4|73071.4|73081.1|73046.9|73091.3|73073.6|73063.7|73042.4|958
1744968900000|2025-04-18 09:35:00|73076.9|73046|73059.8|73047.8|73077.1|73055.6|73056.3|73038.6|1025
1744969200000|2025-04-18 09:40:00|73059.7|73047.7|73059.6|73047.6|73070.3|73051.4|73056.5|73040.3|693
1744969500000|2025-04-18 09:45:00|73059.3|73047.3|73059.7|73047.7|73061.7|73049.7|73056.2|73044.2|607
1744969800000|2025-04-18 09:50:00|73059.1|73047.1|73060.1|73048.1|73061.6|73049.6|73057.4|73045.4|386
1744970100000|2025-04-18 09:55:00|73060|73048|73059.4|73047.4|73065.4|73053.4|73058.4|73046.4|857
1744970400000|2025-04-18 10:00:00|73059.6|73047.6|73062.7|73050.7|73067.2|73055.2|73059|73047|984
1744970700000|2025-04-18 10:05:00|73062.5|73050.5|73061|73049|73068|73056|73058.6|73046.6|958
1744971000000|2025-04-18 10:10:00|73062.9|73050.9|73071.2|73047.1|73071.9|73055.3|73058.5|73043.1|1013
1744971300000|2025-04-18 10:15:00|73066.1|73054.1|73063.2|73040.1|73073.5|73055.8|73054.4|73025.9|1073
1744971600000|2025-04-18 10:20:00|73062.9|73039.9|73055.9|73043.9|73067.7|73049.8|73053.5|73032.1|1105
1744971900000|2025-04-18 10:25:00|73055.2|73043.2|73056.8|73044.8|73059.9|73047.9|73053.9|73041.9|970
1744972200000|2025-04-18 10:30:00|73057.2|73045.2|73056|73044|73060.2|73048.2|73054.2|73042.2|909
1744972500000|2025-04-18 10:35:00|73055.8|73043.8|73042.3|73030.3|73057.2|73045.2|73037.7|73022.1|824
1744972800000|2025-04-18 10:40:00|73041.9|73029.9|73041.3|73029.3|73051.2|73035.5|73040.1|73022.3|970
1744973100000|2025-04-18 10:45:00|73042.3|73030.3|73041.1|73029.1|73051.1|73036|73040|73022.2|685
1744973400000|2025-04-18 10:50:00|73042.5|73030.5|73042.8|73030.8|73050.5|73034.3|73039.3|73021.6|846
1744973700000|2025-04-18 10:55:00|73043.4|73031.4|73039.1|73027.1|73046.2|73034.2|73037.6|73025.6|1012
1744974000000|2025-04-18 11:00:00|73041.8|73029.8|73041.9|73029.9|73046|73034|73039.9|73027.9|975
1744974300000|2025-04-18 11:05:00|73042.4|73030.4|73041.9|73029.9|73045.4|73033.4|73039.6|73027.6|998
1744974600000|2025-04-18 11:10:00|73042.4|73030.4|73044.2|73032.2|73050.9|73033.9|73040.4|73022.4|774
1744974900000|2025-04-18 11:15:00|73043.5|73031.5|73045.8|73022.9|73051|73036.5|73037.8|73022|945
1744975200000|2025-04-18 11:20:00|73041.6|73029.6|73045.3|73033.3|73051.6|73039.6|73038.1|73022.4|933
1744975500000|2025-04-18 11:25:00|73046.1|73034.1|73054.3|73042.3|73056.3|73044.1|73043.3|73027.2|1023
1744975800000|2025-04-18 11:30:00|73054.4|73042.4|73046.7|73034.7|73060.5|73048.4|73044.5|73025.1|1094
1744976100000|2025-04-18 11:35:00|73054.6|73028.9|73049.4|73020.1|73061.7|73045.4|73041.1|73019.8|1065
1744976400000|2025-04-18 11:40:00|73050.1|73020.4|73049.8|73025|73052.3|73035.5|73038.7|73019.4|1028
1744976700000|2025-04-18 11:45:00|73044|73025.3|73051.6|73027.3|73059|73041.2|73042.3|73024.7|1013
1744977000000|2025-04-18 11:50:00|73051.7|73027.4|73055.2|73031.8|73058.2|73037.7|73041.3|73021.4|1039
1744977300000|2025-04-18 11:55:00|73049.9|73037.9|73039|73027|73054.1|73041.3|73036.3|73019.6|1100
1744977600000|2025-04-18 12:00:00|73039.6|73027.6|73046.2|73020.7|73052.4|73033.1|73038.3|73017.8|1149
1744977900000|2025-04-18 12:05:00|73045.8|73020|73041.2|73029.2|73052.4|73034.7|73037.8|73018.2|1125
1744978200000|2025-04-18 12:10:00|73041.7|73029.7|73049.5|73025.5|73053.8|73035.5|73040.3|73021.4|1121
1744978500000|2025-04-18 12:15:00|73042.8|73030.8|73041.3|73029.3|73051|73033.6|73039.2|73018.9|1090
1744978800000|2025-04-18 12:20:00|73047.8|73019.8|73039.8|73027.8|73053.1|73030.6|73038.1|73019.2|973
1744979100000|2025-04-18 12:25:00|73046.7|73021.9|73038.6|73026.6|73048.2|73032.3|73036.9|73021.3|1032
1744979400000|2025-04-18 12:30:00|73039|73027|73038.7|73014.6|73048.7|73031.4|73028.8|73007.5|1042
1744979700000|2025-04-18 12:35:00|73038.9|73014.9|73029.2|73017.2|73045.7|73026.5|73029.2|73005.6|1149
1744980000000|2025-04-18 12:40:00|73031.4|73019.4|73037.2|73006.2|73041|73025|73023.8|73002.7|1103
1744980300000|2025-04-18 12:45:00|73037.5|73008.6|73036.1|73012|73044.3|73026|73026.9|73006.5|1083
1744980600000|2025-04-18 12:50:00|73037.7|73013.4|73041|73011.7|73046.4|73023.1|73026.2|73005.3|1094
1744980900000|2025-04-18 12:55:00|73040.9|73010.9|73034|73022|73046.1|73028.1|73029.3|73003.8|1127
1744981200000|2025-04-18 13:00:00|73030.7|73018.7|73050.3|73007.5|73056.2|73026.4|73023.5|72996.9|710
1744981500000|2025-04-18 13:05:00|73050.4|73007.1|73046.3|73009.1|73062.2|73027.9|73022.8|73000.6|906
1744981800000|2025-04-18 13:10:00|73046|73008.9|73038.5|73007.9|73062.3|73021.1|73035.5|72996.3|960
1744982100000|2025-04-18 13:15:00|73038.1|73007.5|73052.9|73006.4|73054.4|73012.2|73035.8|72999.9|709
1744982400000|2025-04-18 13:20:00|73047.8|73005.8|73050.5|73012.1|73054|73016.4|73040.6|73000.8|192
1744982700000|2025-04-18 13:25:00|73045.7|73015.6|73050.7|73021.2|73057.3|73028.7|73034.4|73011.8|257
1744983000000|2025-04-18 13:30:00|73049.8|73020.3|73041.9|73029.9|73064.6|73032|73040.4|73018.2|663
1744983300000|2025-04-18 13:35:00|73042.6|73030.6|73042.5|73030.5|73050|73035.3|73040.4|73022.9|800
1744983600000|2025-04-18 13:40:00|73042.2|73030.2|73043.4|73031.4|73049.2|73033.9|73040.9|73023|839
1744983900000|2025-04-18 13:45:00|73042.7|73030.7|73041.4|73029.4|73053.7|73034.3|73040.2|73023.5|844
1744984200000|2025-04-18 13:50:00|73041.2|73029.2|73047|73019.4|73049.4|73031|73039.8|73019.4|854
1744984500000|2025-04-18 13:55:00|73046.2|73019.5|73039.2|73027.2|73048.3|73030.7|73038.1|73019.4|810
1744984800000|2025-04-18 14:00:00|73039.7|73027.7|73039.6|73027.6|73047.1|73031.3|73036.7|73018.6|883
1744985100000|2025-04-18 14:05:00|73045.2|73022.2|73036.4|73024.4|73046.9|73028.7|73034.5|73019.1|903
1744985400000|2025-04-18 14:10:00|73036|73024|73035.6|73023.6|73039.7|73027.7|73033.4|73021.4|966
1744985700000|2025-04-18 14:15:00|73035.5|73023.5|73035|73023|73037.3|73025.3|73033.6|73021.6|952
1744986000000|2025-04-18 14:20:00|73035.8|73023.8|73039.3|73027.3|73040.6|73028.6|73034.5|73022.5|742
1744986300000|2025-04-18 14:25:00|73039.8|73027.8|73037.8|73025.8|73040.4|73028.4|73037.1|73025.1|705
1744986600000|2025-04-18 14:30:00|73037.9|73025.9|73045.2|73033.2|73047.5|73035.5|73037.3|73025.3|637
1744986900000|2025-04-18 14:35:00|73045.8|73033.8|73045.4|73033.4|73047.6|73035.6|73044.1|73032.1|610
1744987200000|2025-04-18 14:40:00|73045.8|73033.8|73046.2|73034.2|73049.3|73037.3|73042.7|73030.7|755
1744987500000|2025-04-18 14:45:00|73046.4|73034.4|73046.4|73034.4|73048.4|73036.4|73042.7|73030.7|784
1744987800000|2025-04-18 14:50:00|73046.6|73034.6|73043.8|73031.8|73046.8|73034.8|73042.1|73030.1|562
1744988100000|2025-04-18 14:55:00|73044|73032|73041.8|73029.8|73046.5|73034.5|73040.2|73028.2|623
1744988400000|2025-04-18 15:00:00|73042.6|73030.6|73045.2|73033.2|73046.9|73034.9|73040.9|73028.9|708
1744988700000|2025-04-18 15:05:00|73043.3|73031.3|73043.1|73031.1|73047.9|73035.9|73041.3|73029.3|516
1744989000000|2025-04-18 15:10:00|73043|73031|73044.5|73032.5|73047|73035|73040.7|73028.7|612
1744989300000|2025-04-18 15:15:00|73044.6|73032.6|73047.9|73035.9|73049.5|73037.5|73043.5|73031.5|182
1744989600000|2025-04-18 15:20:00|73048.4|73036.4|73047.7|73035.7|73049.9|73037.9|73047.7|73035.7|61
1744989900000|2025-04-18 15:25:00|73047.9|73035.9|73049|73037|73050.1|73038.1|73047.8|73035.8|85
1744990200000|2025-04-18 15:30:00|73048.8|73036.8|73047.8|73035.8|73049.4|73037.4|73046.4|73034.4|528
1744990500000|2025-04-18 15:35:00|73047.5|73035.5|73043.3|73031.3|73048.3|73036.3|73040.4|73028.4|493
1744990800000|2025-04-18 15:40:00|73043.2|73031.2|73038.6|73026.6|73043.6|73031.6|73036.8|73024.8|422
1744991100000|2025-04-18 15:45:00|73039.8|73027.8|73040.3|73028.3|73042.6|73030.6|73036.7|73024.7|410
1744991400000|2025-04-18 15:50:00|73040.6|73028.6|73042.4|73030.4|73042.8|73030.8|73037.7|73025.7|405
1744991700000|2025-04-18 15:55:00|73042.3|73030.3|73039.5|73027.5|73043.4|73031.4|73038.3|73026.3|483
1744992000000|2025-04-18 16:00:00|73038.9|73026.9|73044.8|73032.8|73045.3|73033.3|73034.9|73022.9|680
1744992300000|2025-04-18 16:05:00|73044.6|73032.6|73039.6|73027.6|73045.1|73033.1|73038.3|73026.3|614
1744992600000|2025-04-18 16:10:00|73039.5|73027.5|73040.5|73028.5|73044.4|73032.4|73039.4|73027.4|734
1744992900000|2025-04-18 16:15:00|73040.6|73028.6|73041.8|73029.8|73044.2|73032.2|73040.4|73028.4|643
1744993200000|2025-04-18 16:20:00|73041.9|73029.9|73040.3|73028.3|73042.7|73030.7|73039.1|73027.1|763
1744993500000|2025-04-18 16:25:00|73040.1|73028.1|73040.2|73028.2|73043.8|73031.8|73038.1|73026.1|825
1744993800000|2025-04-18 16:30:00|73040.8|73028.8|73042.8|73030.8|73043.4|73031.4|73037.8|73025.8|615
1744994100000|2025-04-18 16:35:00|73042.5|73030.5|73043.8|73031.8|73046.4|73034.4|73041.9|73029.9|633
1744994400000|2025-04-18 16:40:00|73043.2|73031.2|73042.2|73030.2|73044.8|73032.8|73040.1|73028.1|666
1744994700000|2025-04-18 16:45:00|73041.9|73029.9|73040.6|73028.6|73045|73033|73039.8|73027.8|767
1744995000000|2025-04-18 16:50:00|73041|73029|73041|73029|73042.4|73030.4|73039.4|73027.4|768
1744995300000|2025-04-18 16:55:00|73040.8|73028.8|73042.1|73030.1|73043.7|73031.7|73040.2|73028.2|764
1744995600000|2025-04-18 17:00:00|73041.7|73029.7|73038.7|73026.7|73044|73032|73037|73025|692
1744995900000|2025-04-18 17:05:00|73038|73026|73035|73023|73039.4|73027.4|73033.7|73021.7|754
1744996200000|2025-04-18 17:10:00|73035.5|73023.5|73033.9|73021.9|73040.4|73028.4|73033.9|73021.9|679
1744996500000|2025-04-18 17:15:00|73034.5|73022.5|73034.4|73022.4|73038.6|73026.6|73032.7|73020.7|833
1744996800000|2025-04-18 17:20:00|73035.9|73023.9|73035.4|73023.4|73038.8|73026.8|73034.9|73022.9|755
1744997100000|2025-04-18 17:25:00|73035.3|73023.3|73038|73026|73039.6|73027.6|73034.8|73022.8|864
1744997400000|2025-04-18 17:30:00|73038.3|73026.3|73037.4|73025.4|73039|73027|73035.8|73023.8|650
1744997700000|2025-04-18 17:35:00|73037.6|73025.6|73037.6|73025.6|73038.6|73026.6|73033.5|73021.5|621
1744998000000|2025-04-18 17:40:00|73037.3|73025.3|73037.3|73025.3|73039|73027|73034.9|73022.9|751
1744998300000|2025-04-18 17:45:00|73037.4|73025.4|73070.4|73058.4|73072.7|73060.7|73034.8|73022.8|831
1744998600000|2025-04-18 17:50:00|73071.4|73059.4|73067.1|73055.1|73083.6|73071.6|73062.1|73050.1|893
1744998900000|2025-04-18 17:55:00|73067.6|73055.6|73063.7|73051.7|73068.2|73056.2|73061|73049|686
1744999200000|2025-04-18 18:00:00|73063.3|73051.3|73055|73043|73066.5|73054.5|73055|73043|544
1744999500000|2025-04-18 18:05:00|73055.1|73043.1|73046.2|73034.2|73056.4|73044.4|73045.1|73033.1|582
1744999800000|2025-04-18 18:10:00|73046.1|73034.1|73046.1|73034.1|73047.6|73035.6|73045|73033|702
1745000100000|2025-04-18 18:15:00|73046.2|73034.2|73049.8|73037.8|73054.6|73042.6|73045.5|73033.5|561
1745000400000|2025-04-18 18:20:00|73049.9|73037.9|73052.2|73040.2|73054.1|73042.1|73048.7|73036.7|734
1745000700000|2025-04-18 18:25:00|73051|73039|73052.1|73040.1|73053.7|73041.7|73049.1|73037.1|708
1745001000000|2025-04-18 18:30:00|73051.9|73039.9|73051.1|73039.1|73052.8|73040.8|73048.1|73036.1|688
1745001300000|2025-04-18 18:35:00|73050.9|73038.9|73042.4|73030.4|73052.2|73040.2|73041.3|73029.3|741
1745001600000|2025-04-18 18:40:00|73042.5|73030.5|73039.5|73027.5|73043.5|73031.5|73038.4|73026.4|573
1745001900000|2025-04-18 18:45:00|73039.1|73027.1|73041.7|73029.7|73043.7|73031.7|73038|73026|649
1745002200000|2025-04-18 18:50:00|73041.5|73029.5|73039.8|73027.8|73043.7|73031.7|73038.7|73026.7|586
1745002500000|2025-04-18 18:55:00|73039.3|73027.3|73040.8|73028.8|73045.4|73033.4|73039.3|73027.3|670
1745002800000|2025-04-18 19:00:00|73040.9|73028.9|73038.9|73026.9|73041.3|73029.3|73037|73025|456
1745003100000|2025-04-18 19:05:00|73038.8|73026.8|73042|73030|73042.9|73030.9|73037.8|73025.8|687
1745003400000|2025-04-18 19:10:00|73041.8|73029.8|73042.5|73030.5|73042.9|73030.9|73040|73028|643
1745003700000|2025-04-18 19:15:00|73042.4|73030.4|73054.4|73042.4|73055.2|73043.2|73039.3|73027.3|590
1745004000000|2025-04-18 19:20:00|73054.9|73042.9|73052.8|73040.8|73057.1|73045.1|73051.6|73039.6|626
1745004300000|2025-04-18 19:25:00|73052.7|73040.7|73051.5|73039.5|73055.7|73043.7|73048.3|73036.3|490
1745004600000|2025-04-18 19:30:00|73051.4|73039.4|73048.5|73036.5|73052.2|73040.2|73048.2|73036.2|716
1745004900000|2025-04-18 19:35:00|73048.2|73036.2|73048.9|73036.9|73051.7|73039.7|73047.7|73035.7|744
1745005200000|2025-04-18 19:40:00|73048.8|73036.8|73048.9|73036.9|73051.3|73039.3|73047.5|73035.5|649
1745005500000|2025-04-18 19:45:00|73049.2|73037.2|73049.1|73037.1|73050.4|73038.4|73047.5|73035.5|582
1745005800000|2025-04-18 19:50:00|73049.3|73037.3|73053.6|73041.6|73063.9|73045.6|73048.1|73029.6|467
1745006100000|2025-04-18 19:55:00|73053.4|73041.4|73043.6|73031.6|73053.7|73041.7|73040.9|73028.9|519
1745006400000|2025-04-18 20:00:00|73043.2|73031.2|73040.7|73028.7|73044.1|73032.1|73038.9|73026.9|518
1745006700000|2025-04-18 20:05:00|73041|73029|73043.5|73031.5|73044.5|73032.5|73040.5|73028.5|744
1745007000000|2025-04-18 20:10:00|73043.3|73031.3|73043|73031|73045.1|73033.1|73042.3|73030.3|774
1745007300000|2025-04-18 20:15:00|73042.9|73030.9|73043.5|73031.5|73044.3|73032.3|73041.3|73029.3|760
1745007600000|2025-04-18 20:20:00|73043.6|73031.6|73043.3|73031.3|73044.5|73032.5|73041.8|73029.8|767
1745007900000|2025-04-18 20:25:00|73043|73031|73043.4|73031.4|73044.1|73032.1|73042.5|73030.5|527
1745008200000|2025-04-18 20:30:00|73043.1|73031.1|73042.6|73030.6|73043.7|73031.7|73037.6|73025.6|239
1745008500000|2025-04-18 20:35:00|73042.8|73030.8|73043.1|73031.1|73043.2|73031.2|73042.4|73030.4|57
1745008800000|2025-04-18 20:40:00|73043|73031|73043.6|73031.6|73043.6|73031.6|73043|73031|42
1745009100000|2025-04-18 20:45:00|73043.4|73031.4|73043.3|73031.3|73043.5|73031.5|73043|73031|83
1745009400000|2025-04-18 20:50:00|73043.4|73031.4|73043.1|73031.1|73044|73032|73043|73031|90
1745009700000|2025-04-18 20:55:00|73042.9|73030.9|73042.9|73030.9|73043|73031|73042.6|73030.6|11
1745179200000|2025-04-20 20:00:00|73111.2|72999|73113|72987|73113.2|72999|73111.2|72987|5
1745179500000|2025-04-20 20:05:00|73113.2|72987.2|73113|72987|73113.2|72987.2|73113|72987|2
1745180100000|2025-04-20 20:15:00|73113.2|72987.2|73113|72987|73113.2|72987.2|73113|72987|2
1745181000000|2025-04-20 20:30:00|73113.3|72987.3|73113.3|72987.3|73113.3|72987.3|73113.3|72987.3|1
1745181300000|2025-04-20 20:35:00|73113|72987|73113|72987|73113.1|72987.1|73113|72987|9
1745182500000|2025-04-20 20:55:00|73113.1|72987.1|73112|72988|73113.5|72988|73112|72987|6
1745182800000|2025-04-20 21:00:00|73112.4|72988.4|73109.5|72990.5|73112.8|72991.3|73109.5|72988.4|10
1745183100000|2025-04-20 21:05:00|73109.7|72990.7|73109.7|72990.7|73109.8|72990.8|73109.5|72990.5|10
1745183400000|2025-04-20 21:10:00|73101.3|72982.3|73109.2|72990.2|73109.9|72990.9|73101.3|72982.3|21
1745183700000|2025-04-20 21:15:00|73109.7|72990.7|73109.8|72990.8|73110.6|72991.6|73109.4|72990.4|26
1745184000000|2025-04-20 21:20:00|73109.4|72990.4|73109.7|72990.7|73109.8|72990.8|73109.4|72990.4|24
1745184300000|2025-04-20 21:25:00|73109.8|72990.8|73109.5|72990.5|73109.8|72990.8|73108.8|72989.8|14
1745184600000|2025-04-20 21:30:00|73109.8|72990.8|73056.6|72993.5|73109.8|72993.5|73056.6|72964.4|54
1745184900000|2025-04-20 21:35:00|73085.3|72966.3|73055.9|72994.2|73085.3|72994.2|73055.9|72965.3|29
1745185200000|2025-04-20 21:40:00|73076.9|72994.3|73061.8|72988.5|73108.9|72994.3|73055.9|72962.5|61
1745185500000|2025-04-20 21:45:00|73061.7|72988.6|73082|72963|73084.5|72997.1|73053.3|72962.6|45
1745185800000|2025-04-20 21:50:00|73057.1|72993.4|73064|72986.1|73084.5|72993.5|73056.9|72963.2|36
1745186100000|2025-04-20 21:55:00|73055.5|72994.6|73055.8|72994.4|73083.6|72994.6|73055.5|72963.9|34
1745186400000|2025-04-20 22:00:00|73055.9|72994.3|73085|72966|73085.7|72995.7|73055.4|72962.7|85
1745186700000|2025-04-20 22:05:00|73084.6|72965.6|73076.6|72977.2|73087|72981.1|73069.9|72963.1|64
1745187000000|2025-04-20 22:10:00|73077.1|72976.2|73068.1|72981|73086.9|73005|73053.8|72934.8|194
1745187300000|2025-04-20 22:15:00|73067.8|72981.1|73052.1|73002.5|73067.8|73004.4|73052|72981.1|196
1745187600000|2025-04-20 22:20:00|73053|73001.1|73052.7|72996.8|73056.4|73005.5|73048.3|72988.4|631
1745187900000|2025-04-20 22:25:00|73052.6|72996.7|73051.9|72997.6|73056.3|73000|73005.7|72977.2|292
1745188200000|2025-04-20 22:30:00|73051.8|73002.2|73043|73003.3|73052.3|73008.5|73039.4|72993.1|163
1745188500000|2025-04-20 22:35:00|73050.1|72994.1|73047.5|72998.5|73053.9|73005.6|73042.7|72992.5|294
1745188800000|2025-04-20 22:40:00|73052.7|73000.5|73047|72997.7|73079.4|73008.1|73043.9|72960.4|203
1745189100000|2025-04-20 22:45:00|73045.1|72996.4|73044|72988.1|73050.6|73004.7|73007.8|72957.5|314
1745189400000|2025-04-20 22:50:00|73045.4|72993.3|73044.8|72993.7|73046.8|72996.7|73003.8|72982.5|280
1745189700000|2025-04-20 22:55:00|73044.9|72994|73037.6|72989.8|73046|73002.7|73009.5|72969.8|281
1745190000000|2025-04-20 23:00:00|73038.1|72989.5|73009.5|72997.5|73038.1|72998.8|73006|72987|343
1745190300000|2025-04-20 23:05:00|73009.7|72997.7|73004.7|72992.7|73015.8|72998.7|72999.3|72976.4|384
1745190600000|2025-04-20 23:10:00|73004.8|72992.8|73007.7|72972.3|73009.1|72993|72993.6|72970.8|140
1745190900000|2025-04-20 23:15:00|73007.1|72971.7|72992.8|72980.8|73015.4|72984|72990.1|72965.5|131
1745191200000|2025-04-20 23:20:00|72993.7|72981.7|73002.1|72990.1|73003.4|72991.4|72990.8|72978.8|143
1745191500000|2025-04-20 23:25:00|73003.1|72991.1|73003.6|72991.6|73008.2|72996.2|72994.7|72982.7|198
1745191800000|2025-04-20 23:30:00|73003.7|72991.7|72979.1|72967.1|73012.6|72991.8|72977.6|72965.6|259
1745192100000|2025-04-20 23:35:00|72979|72967|72999.8|72987.8|73002.3|72990.3|72976.4|72964.4|830
1745192400000|2025-04-20 23:40:00|72999.9|72987.9|72987.6|72975.6|73001.2|72989.2|72985.4|72973.4|849
1745192700000|2025-04-20 23:45:00|72987.5|72975.5|72987.1|72975.1|72989.2|72977.2|72984.9|72972.9|777
1745193000000|2025-04-20 23:50:00|72986.5|72974.5|72985.9|72973.9|72995.1|72976.3|72980.2|72961.5|846
1745193300000|2025-04-20 23:55:00|72985|72973|72984.7|72972.7|72994.5|72976.2|72981.9|72962.7|695
1745193600000|2025-04-21 00:00:00|72985.3|72973.3|72978.4|72966.4|72990.7|72973.4|72975.6|72957.6|654
1745193900000|2025-04-21 00:05:00|72978.5|72966.5|72961.9|72949.9|72982.3|72970.3|72960.7|72948.7|348
1745194200000|2025-04-21 00:10:00|72962|72950|72965|72953|72965.8|72953.8|72951.5|72939.5|597
1745194500000|2025-04-21 00:15:00|72964.9|72952.9|72961.8|72949.8|72977.7|72965.7|72958.9|72946.9|649
1745194800000|2025-04-21 00:20:00|72962.1|72950.1|72979.6|72967.6|72984.9|72972.9|72959.5|72947.5|658
1745195100000|2025-04-21 00:25:00|72979.5|72967.5|72965.8|72953.8|72982.8|72970.8|72963.1|72951.1|587
1745195400000|2025-04-21 00:30:00|72965.4|72953.4|72961.5|72949.5|72966.2|72954.2|72958.4|72946.4|611
1745195700000|2025-04-21 00:35:00|72961.9|72949.9|72972.9|72960.9|72979.8|72967.8|72957.6|72945.6|541
1745196000000|2025-04-21 00:40:00|72973.1|72961.1|72977.3|72965.3|72979|72967|72965.6|72953.6|453
1745196300000|2025-04-21 00:45:00|72977.8|72965.8|72974.9|72962.9|72981.5|72969.5|72965.8|72953.8|743
1745196600000|2025-04-21 00:50:00|72975.1|72963.1|72955.3|72943.3|72976.9|72964.9|72950.3|72938.3|743
1745196900000|2025-04-21 00:55:00|72954.2|72942.2|72948|72936|72959.7|72947.7|72933.2|72921.2|627
1745197200000|2025-04-21 01:00:00|72948.1|72936.1|72977.2|72965.2|72988.6|72976.6|72948.1|72936.1|586
1745197500000|2025-04-21 01:05:00|72976.9|72964.9|72995.7|72983.7|73003.5|72991.5|72968.2|72956.2|566
1745197800000|2025-04-21 01:10:00|72995.1|72983.1|72976.9|72964.9|72995.1|72983.1|72969.9|72957.9|562
1745198100000|2025-04-21 01:15:00|72977|72965|72965.7|72953.7|72979.7|72967.7|72962.2|72950.2|432
1745198400000|2025-04-21 01:20:00|72965.3|72953.3|72961.8|72949.8|72984.9|72972.9|72960.4|72948.4|545
1745198700000|2025-04-21 01:25:00|72964.3|72952.3|72961.3|72949.3|72971|72959|72953.8|72941.8|494
1745199000000|2025-04-21 01:30:00|72961.4|72949.4|72946.4|72934.4|72967.3|72955.3|72941.9|72929.9|552
1745199300000|2025-04-21 01:35:00|72947.5|72935.5|72968.3|72956.3|72969|72957|72933.3|72922.4|639
1745199600000|2025-04-21 01:40:00|72968.7|72956.7|72985.6|72973.6|72992.6|72983.7|72966.2|72954.2|612
1745199900000|2025-04-21 01:45:00|72985.4|72973.4|72990.5|72978.5|72995.9|72988.5|72974.5|72962.5|602
1745200200000|2025-04-21 01:50:00|72990.1|72978.1|72981.2|72969.2|72990.4|72981.7|72964.9|72952.9|473
1745200500000|2025-04-21 01:55:00|72980.2|72968.2|72962.4|72950.4|72980.9|72968.9|72957|72945|559
1745200800000|2025-04-21 02:00:00|72962.5|72950.5|72964.3|72952.3|72964.3|72952.8|72943.3|72931.3|484
1745201100000|2025-04-21 02:05:00|72963.8|72951.8|72971.7|72965.7|72971.9|72965.9|72944.1|72934.8|411
1745201400000|2025-04-21 02:10:00|72972|72966|72960.5|72948.5|72972.4|72966.3|72955.3|72945.6|482
1745201700000|2025-04-21 02:15:00|72961|72949|72951.5|72939.5|72969.4|72962.6|72951.3|72939.3|547
1745202000000|2025-04-21 02:20:00|72951.3|72939.3|72957.1|72951.1|72960.6|72952.8|72944.2|72932.5|488
1745202300000|2025-04-21 02:25:00|72957|72951|72927.1|72915.1|72967.2|72961.2|72923.6|72911.6|622
1745202600000|2025-04-21 02:30:00|72926.9|72914.9|72918.9|72906.9|72941.8|72932.4|72910.2|72900.8|775
1745202900000|2025-04-21 02:35:00|72919|72907|72907.3|72901.3|72931.1|72922.8|72906.1|72897.7|604
1745203200000|2025-04-21 02:40:00|72907.1|72901.1|72928.5|72922.5|72929.5|72923.5|72902.5|72893.2|448
1745203500000|2025-04-21 02:45:00|72928.4|72922.4|72927.8|72921.8|72934.2|72927.4|72919.5|72910.1|415
1745203800000|2025-04-21 02:50:00|72927.7|72921.7|72937.8|72925.8|72940.6|72932.4|72926.4|72917.3|441
1745204100000|2025-04-21 02:55:00|72937.7|72925.7|72937.5|72931.5|72941|72932.1|72926|72915.2|416
1745204400000|2025-04-21 03:00:00|72938|72932|72905|72899|72943|72932.5|72903.7|72897.7|471
1745204700000|2025-04-21 03:05:00|72905.1|72899.1|72909|72897|72918.3|72909.5|72904|72896.9|562
1745205000000|2025-04-21 03:10:00|72908.9|72896.9|72927.3|72921.3|72930.7|72921.8|72908.4|72896.4|408
1745205300000|2025-04-21 03:15:00|72927.5|72921.5|72928.3|72916.3|72934.3|72925.6|72920.6|72912.3|401
1745205600000|2025-04-21 03:20:00|72928.2|72916.2|72926.7|72914.7|72932|72920.5|72922.7|72911.1|397
1745205900000|2025-04-21 03:25:00|72926.6|72914.6|72906.3|72894.3|72927.4|72915.4|72901.4|72889.4|377
1745206200000|2025-04-21 03:30:00|72906.4|72894.4|72907.9|72895.9|72912.6|72906.6|72901.1|72891.8|270
1745206500000|2025-04-21 03:35:00|72908|72896|72912|72906|72916.9|72908.2|72892.9|72881.5|450
1745206800000|2025-04-21 03:40:00|72912.1|72906.1|72898.3|72886.3|72912.4|72906.4|72884.4|72874.9|573
1745207100000|2025-04-21 03:45:00|72898.4|72886.4|72882.7|72876.7|72898.4|72886.4|72869.7|72863.7|496
1745207400000|2025-04-21 03:50:00|72882.8|72876.8|72884.5|72878.5|72885.9|72879.9|72874.8|72865.7|357
1745207700000|2025-04-21 03:55:00|72884.6|72878.6|72882.1|72876.1|72890.7|72882.3|72878.7|72869.8|300
1745208000000|2025-04-21 04:00:00|72882.5|72876.5|72905.6|72899.6|72905.6|72899.6|72882.5|72873.4|424
1745208300000|2025-04-21 04:05:00|72905.8|72899.8|72917|72911|72929.5|72923.5|72903.4|72897.4|467
1745208600000|2025-04-21 04:10:00|72917.6|72911.6|72916.7|72904.7|72925|72913|72909.8|72901.9|404
1745208900000|2025-04-21 04:15:00|72916.5|72904.5|72918.4|72912.4|72922.4|72913|72905.4|72896.8|383
1745209200000|2025-04-21 04:20:00|72918.7|72912.7|72918.7|72906.7|72925.7|72917.7|72914|72904.7|289
1745209500000|2025-04-21 04:25:00|72918.6|72906.6|72910.1|72898.1|72919.9|72907.9|72901.2|72895.2|272
1745209800000|2025-04-21 04:30:00|72910|72898|72917.1|72905.1|72918.1|72906.1|72903.3|72893|258
1745210100000|2025-04-21 04:35:00|72917.3|72905.3|72908.3|72896.3|72919.3|72907.5|72907.9|72896.2|170
1745210400000|2025-04-21 04:40:00|72908.5|72896.5|72913.5|72901.5|72914.4|72906.1|72903.5|72894.2|160
1745210700000|2025-04-21 04:45:00|72913.6|72901.6|72909|72903|72917.2|72908.3|72905.6|72896.3|177
1745211000000|2025-04-21 04:50:00|72908.9|72902.9|72904.3|72892.3|72914.6|72905.6|72901.1|72890.7|235
1745211300000|2025-04-21 04:55:00|72904.4|72892.4|72897.6|72885.6|72905.2|72895.7|72892.2|72883.7|223
1745211600000|2025-04-21 05:00:00|72897.4|72885.4|72885|72873|72898.2|72886.2|72883.4|72871.4|322
1745211900000|2025-04-21 05:05:00|72885.8|72873.8|72899.4|72887.4|72899.4|72887.4|72879.4|72870.1|305
1745212200000|2025-04-21 05:10:00|72895.4|72883.4|72906|72894|72906.5|72895|72888.7|72876.7|460
1745212500000|2025-04-21 05:15:00|72905.2|72893.2|72897.4|72885.4|72906.6|72896.3|72891.7|72883.6|276
1745212800000|2025-04-21 05:20:00|72898.1|72886.1|72880|72868|72898.8|72886.8|72871.4|72861.8|319
1745213100000|2025-04-21 05:25:00|72880.1|72868.1|72882.8|72870.8|72888.8|72877.6|72875.2|72866|244
1745213400000|2025-04-21 05:30:00|72883.1|72871.1|72885.2|72879.2|72898.7|72886.7|72879.7|72869.9|452
1745213700000|2025-04-21 05:35:00|72885.3|72879.3|72873|72867|72897.4|72887.5|72872.8|72863.4|366
1745214000000|2025-04-21 05:40:00|72872.9|72866.9|72859.7|72847.7|72877.5|72866.9|72858.1|72846.1|397
1745214300000|2025-04-21 05:45:00|72857.7|72845.7|72852.3|72840.3|72861.4|72853.9|72839.8|72833.8|429
1745214600000|2025-04-21 05:50:00|72852.1|72840.1|72850.5|72844.5|72859.7|72849.9|72842.3|72833.8|446
1745214900000|2025-04-21 05:55:00|72850.7|72844.7|72848.7|72842.7|72852.6|72846.6|72837.7|72831.7|700
1745215200000|2025-04-21 06:00:00|72848.9|72842.9|72846.7|72840.7|72849|72843|72835.7|72827.8|502
1745215500000|2025-04-21 06:05:00|72849.6|72837.6|72855.3|72843.3|72860.6|72854.6|72844.4|72836|349
1745215800000|2025-04-21 06:10:00|72855.2|72843.2|72868.7|72856.7|72875.2|72863.2|72854.3|72842.3|440
1745216100000|2025-04-21 06:15:00|72869.8|72857.8|72880.9|72874.9|72885.4|72875.5|72866.7|72857.8|372
1745216400000|2025-04-21 06:20:00|72881|72875|72921.8|72915.8|72928.8|72919.8|72877.8|72871.8|529
1745216700000|2025-04-21 06:25:00|72921.9|72915.9|72908.4|72902.4|72928.5|72919.4|72902.7|72894.7|463
1745217000000|2025-04-21 06:30:00|72908.8|72902.8|72921|72915|72934.2|72924.8|72907.2|72901.2|434
1745217300000|2025-04-21 06:35:00|72920.7|72914.7|72924.6|72912.6|72930.7|72923|72910.8|72901.9|428
1745217600000|2025-04-21 06:40:00|72924.5|72912.5|72925.7|72913.7|72926.1|72914.9|72912.9|72903|466
1745217900000|2025-04-21 06:45:00|72925.8|72913.8|72946.7|72940.7|72952|72941.5|72923.5|72911.5|506
1745218200000|2025-04-21 06:50:00|72946.8|72940.8|72951.2|72945.2|72951.2|72945.2|72936.4|72924.9|404
1745218500000|2025-04-21 06:55:00|72951|72945|72939.5|72933.5|72959.7|72950|72936.5|72927.9|552
1745218800000|2025-04-21 07:00:00|72940.9|72934.9|72933.7|72921.7|72944.1|72935.2|72916.3|72906.4|542
1745219100000|2025-04-21 07:05:00|72936.5|72924.5|72911.8|72905.8|72936.5|72926.3|72910.4|72902|425
1745219400000|2025-04-21 07:10:00|72911.7|72905.7|72929|72917|72929|72920|72910.1|72902.1|395
1745219700000|2025-04-21 07:15:00|72929.2|72917.2|72928.1|72916.1|72934.3|72925.5|72922.4|72914.1|283
1745220000000|2025-04-21 07:20:00|72928|72916|72929.2|72923.2|72930.5|72923.9|72909.2|72899.8|343
1745220300000|2025-04-21 07:25:00|72929.1|72923.1|72916.2|72910.2|72934.3|72924.4|72914.2|72906.7|462
1745220600000|2025-04-21 07:30:00|72915.8|72909.8|72908.2|72896.2|72924.4|72915.3|72906.6|72894.6|341
1745220900000|2025-04-21 07:35:00|72908.1|72896.1|72898.4|72886.4|72908.1|72896.1|72887.7|72879.6|272
1745221200000|2025-04-21 07:40:00|72898.3|72886.3|72895.1|72883.1|72902.5|72890.5|72886.1|72876.9|414
1745221500000|2025-04-21 07:45:00|72894.1|72882.1|72900.2|72888.2|72900.3|72891.4|72885.4|72875.6|433
1745221800000|2025-04-21 07:50:00|72900.1|72888.1|72902.1|72896.1|72912.8|72904.2|72899.7|72887.7|329
1745222100000|2025-04-21 07:55:00|72902|72896|72888.5|72882.5|72912.2|72903.3|72876.4|72868.6|608
1745222400000|2025-04-21 08:00:00|72888.6|72882.6|72894.2|72882.2|72895.7|72889.7|72877.2|72870.4|507
1745222700000|2025-04-21 08:05:00|72894.3|72882.3|72902.3|72890.3|72904|72894.3|72879.5|72872.1|413
1745223000000|2025-04-21 08:10:00|72902.6|72890.6|72909.9|72897.9|72910.9|72902.2|72895.8|72886.4|347
1745223300000|2025-04-21 08:15:00|72906.7|72900.7|72904.9|72892.9|72914.3|72902.3|72898.6|72886.6|366
1745223600000|2025-04-21 08:20:00|72904.6|72892.6|72915.2|72909.2|72926.2|72914.2|72890.1|72881.7|376
1745223900000|2025-04-21 08:25:00|72915|72909|72896.1|72884.1|72917.6|72911.2|72892.8|72883.5|392
1745224200000|2025-04-21 08:30:00|72895.2|72883.2|72898.5|72892.5|72908.9|72899.5|72894.5|72882.5|387
1745224500000|2025-04-21 08:35:00|72897.9|72891.9|72883.2|72877.2|72899.9|72891.9|72874.7|72866.2|354
1745224800000|2025-04-21 08:40:00|72883.1|72877.1|72884.6|72872.6|72890.2|72878.9|72878.5|72870|283
1745225100000|2025-04-21 08:45:00|72884.3|72872.3|72902.4|72890.4|72909.1|72899.9|72883.7|72871.7|325
1745225400000|2025-04-21 08:50:00|72902.3|72890.3|72901.6|72889.6|72905.9|72893.9|72892.2|72880.2|227
1745225700000|2025-04-21 08:55:00|72901.7|72889.7|72896.5|72884.5|72904.4|72892.7|72891.8|72879.8|562
1745226000000|2025-04-21 09:00:00|72896.8|72884.8|72901|72889|72902.7|72890.7|72893.7|72881.7|187
1745226300000|2025-04-21 09:05:00|72901.2|72889.2|72907|72895|72907.4|72895.4|72896.9|72889.2|164
1745226600000|2025-04-21 09:10:00|72906.2|72894.2|72891.2|72879.2|72907.1|72895.1|72886.3|72876.2|350
1745226900000|2025-04-21 09:15:00|72891.5|72879.5|72882.6|72870.6|72892.5|72880.5|72882.1|72870.1|266
1745227200000|2025-04-21 09:20:00|72882.5|72870.5|72874.2|72862.2|72883.1|72871.1|72866.3|72854.3|350
1745227500000|2025-04-21 09:25:00|72873.8|72861.8|72887.4|72875.4|72891|72879.7|72873.5|72861.5|303
1745227800000|2025-04-21 09:30:00|72886.7|72874.7|72879.7|72867.7|72895.3|72886|72879.4|72867.6|279
1745228100000|2025-04-21 09:35:00|72879.6|72867.6|72869|72857|72880.4|72870.8|72867|72855|344
1745228400000|2025-04-21 09:40:00|72868.9|72856.9|72875.9|72869.9|72882.5|72870.5|72867.9|72855.9|244
1745228700000|2025-04-21 09:45:00|72875.8|72869.8|72881.1|72869.1|72884.4|72872.4|72873.6|72865.2|214
1745229000000|2025-04-21 09:50:00|72881|72869|72883.6|72871.6|72885.7|72878.7|72870.6|72864.6|288
1745229300000|2025-04-21 09:55:00|72880.7|72874.7|72895.6|72883.6|72897.5|72887.4|72880.7|72874.7|262
1745229600000|2025-04-21 10:00:00|72897.1|72885.1|72908.2|72896.2|72911.1|72902.2|72896.8|72884.8|208
1745229900000|2025-04-21 10:05:00|72908.3|72896.3|72912.7|72900.7|72913.5|72901.5|72905.1|72893.1|227
1745230200000|2025-04-21 10:10:00|72912.4|72900.4|72912.9|72900.9|72920.1|72911|72910.1|72899.4|278
1745230500000|2025-04-21 10:15:00|72913.8|72901.8|72903.5|72891.5|72919.8|72907.8|72901|72890.9|315
1745230800000|2025-04-21 10:20:00|72903.7|72891.7|72905.1|72893.1|72910.7|72898.7|72903.5|72891.5|279
1745231100000|2025-04-21 10:25:00|72905.3|72893.3|72911.5|72899.5|72914|72902|72905.1|72893.1|353
1745231400000|2025-04-21 10:30:00|72911.4|72899.4|72926.4|72914.4|72929.4|72917.4|72910.5|72898.5|399
1745231700000|2025-04-21 10:35:00|72926.1|72914.1|72926.6|72914.6|72944.6|72932.6|72922.4|72910.4|325
1745232000000|2025-04-21 10:40:00|72926.5|72914.5|72932.4|72920.4|72935.5|72923.5|72920.5|72909.9|307
1745232300000|2025-04-21 10:45:00|72931.9|72919.9|72929.6|72917.6|72933.8|72923.1|72924.4|72912.4|260
1745232600000|2025-04-21 10:50:00|72929.1|72917.1|72931.4|72919.4|72933.8|72921.8|72914.9|72906.4|360
1745232900000|2025-04-21 10:55:00|72932.1|72920.1|72927.2|72915.2|72936|72924|72922.6|72910.6|456
1745233200000|2025-04-21 11:00:00|72928.2|72916.2|72924.9|72912.9|72928.2|72916.2|72920.7|72908.7|411
1745233500000|2025-04-21 11:05:00|72925.1|72913.1|72939.9|72927.9|72942.5|72930.5|72924.6|72912.6|352
1745233800000|2025-04-21 11:10:00|72939.3|72927.3|72938.5|72926.5|72941.9|72929.9|72935.6|72923.6|159
1745234100000|2025-04-21 11:15:00|72938.6|72926.6|72934|72922|72942.4|72930.4|72933.3|72921.3|205
1745234400000|2025-04-21 11:20:00|72933.8|72921.8|72932|72920|72936.5|72924.5|72930.3|72918.3|234
1745234700000|2025-04-21 11:25:00|72932.1|72920.1|72935.4|72923.4|72937|72925|72931.5|72919.5|199
1745235000000|2025-04-21 11:30:00|72934.2|72922.2|72924.7|72912.7|72934.4|72922.4|72924|72912|237
1745235300000|2025-04-21 11:35:00|72924.8|72912.8|72922.7|72910.7|72927|72915|72914.4|72902.4|302
1745235600000|2025-04-21 11:40:00|72922.6|72910.6|72916.6|72904.6|72926.7|72914.7|72916|72904|311
1745235900000|2025-04-21 11:45:00|72916.7|72904.7|72922.9|72910.9|72924.7|72912.7|72916|72904|255
1745236200000|2025-04-21 11:50:00|72923.2|72911.2|72922.9|72910.9|72925.2|72913.2|72915.6|72907.1|261
1745236500000|2025-04-21 11:55:00|72923.1|72911.1|72938.7|72932.7|72942.4|72934.2|72922.9|72911.1|596
1745236800000|2025-04-21 12:00:00|72938.2|72932.2|72924.9|72912.9|72940.8|72933.3|72921.2|72909.2|382
1745237100000|2025-04-21 12:05:00|72924.8|72912.8|72928.9|72916.9|72929.3|72917.3|72921.8|72909.8|292
1745237400000|2025-04-21 12:10:00|72929.1|72917.1|72938.9|72926.9|72940.1|72930.8|72929.1|72917.1|291
1745237700000|2025-04-21 12:15:00|72938.7|72926.7|72925.6|72913.6|72939.3|72929.9|72924.7|72912.7|330
1745238000000|2025-04-21 12:20:00|72926.8|72914.8|72940.6|72928.6|72940.7|72932.2|72925|72913|375
1745238300000|2025-04-21 12:25:00|72940.5|72928.5|72951.3|72939.3|72951.6|72943.8|72937.9|72928.1|347
1745238600000|2025-04-21 12:30:00|72951.5|72939.5|72948.2|72936.2|72952.9|72944|72941|72929|330
1745238900000|2025-04-21 12:35:00|72948.5|72936.5|72943.8|72931.8|72953.8|72941.8|72940|72928|356
1745239200000|2025-04-21 12:40:00|72943.9|72931.9|72942.5|72930.5|72950.7|72938.7|72941.8|72929.8|398
1745239500000|2025-04-21 12:45:00|72942.4|72930.4|72929.1|72917.1|72943.1|72931.4|72923.3|72912.4|396
1745239800000|2025-04-21 12:50:00|72929.2|72917.2|72920.8|72914.8|72930.4|72918.4|72907.5|72901.5|373
1745240100000|2025-04-21 12:55:00|72920.9|72914.9|72916.3|72904.3|72925.2|72916.4|72914.3|72903.3|370
1745240400000|2025-04-21 13:00:00|72916.4|72904.4|72911.6|72905.6|72930|72920|72907.8|72901.7|553
1745240700000|2025-04-21 13:05:00|72912|72906|72905.7|72899.7|72919.7|72913.3|72899.7|72893.7|566
1745241000000|2025-04-21 13:10:00|72905.4|72899.4|72914.6|72902.6|72919.5|72911|72905.2|72895.7|451
1745241300000|2025-04-21 13:15:00|72914.5|72902.5|72912.6|72900.6|72919.1|72911.2|72908.2|72899.3|419
1745241600000|2025-04-21 13:20:00|72912.5|72900.5|72928.5|72922.5|72932|72926|72909.3|72900.4|292
1745241900000|2025-04-21 13:25:00|72928|72922|72942.3|72936.3|72945.8|72939.8|72927.8|72921.8|476
1745242200000|2025-04-21 13:30:00|72942.2|72936.2|72952.8|72940.8|72958.7|72952.7|72938.3|72929.7|629
1745242500000|2025-04-21 13:35:00|72952.9|72940.9|72929.6|72923.6|72955.7|72947.1|72929.3|72923.3|462
1745242800000|2025-04-21 13:40:00|72929.8|72923.8|72918|72912|72940.3|72934.3|72911.1|72903.9|502
1745243100000|2025-04-21 13:45:00|72917.9|72911.9|72915.5|72903.5|72922.6|72912.4|72905.1|72896.6|459
1745243400000|2025-04-21 13:50:00|72915.4|72903.4|72913.8|72901.8|72917.3|72905.8|72906.4|72897.7|456
1745243700000|2025-04-21 13:55:00|72913.7|72901.7|72938.5|72926.5|72938.5|72926.5|72913.7|72901.7|393
1745244000000|2025-04-21 14:00:00|72937.5|72925.5|72934.4|72922.4|72937.7|72925.7|72922.3|72910.3|423
1745244300000|2025-04-21 14:05:00|72934.3|72922.3|72924.5|72912.5|72936|72926.9|72923.7|72912.5|424
1745244600000|2025-04-21 14:10:00|72924.1|72912.1|72939|72927|72940.7|72932.4|72921|72909.5|478
1745244900000|2025-04-21 14:15:00|72939.1|72927.1|72916.3|72910.3|72942.7|72933.1|72916|72907.1|434
1745245200000|2025-04-21 14:20:00|72916|72910|72911.8|72905.8|72924.6|72915.8|72910.1|72902.8|362
1745245500000|2025-04-21 14:25:00|72911.4|72905.4|72910.3|72904.3|72922.8|72916.8|72909.5|72901.3|373
1745245800000|2025-04-21 14:30:00|72910.2|72904.2|72933.4|72927.4|72933.4|72927.4|72910.2|72901.2|424
1745246100000|2025-04-21 14:35:00|72933.5|72927.5|72952.4|72940.4|72952.9|72944.5|72928.9|72921.3|548
1745246400000|2025-04-21 14:40:00|72952.6|72940.6|72950.6|72938.6|72953.9|72945.2|72945.5|72936.5|369
1745246700000|2025-04-21 14:45:00|72950.9|72938.9|72957.1|72945.1|72965.6|72956.4|72950.1|72938.8|427
1745247000000|2025-04-21 14:50:00|72956.7|72944.7|72959.9|72947.9|72970.5|72958.5|72953.4|72944.5|436
1745247300000|2025-04-21 14:55:00|72960.2|72948.2|72958.3|72952.3|72965.9|72956.7|72954|72945.1|413
1745247600000|2025-04-21 15:00:00|72958.4|72952.4|72951.7|72939.7|72971.2|72959.9|72946.7|72938.5|408
1745247900000|2025-04-21 15:05:00|72951.6|72939.6|72962.2|72950.2|72968.8|72958.7|72946.4|72938.8|403
1745248200000|2025-04-21 15:10:00|72962.1|72950.1|72957.2|72945.2|72964.5|72956|72954.3|72944.6|375
1745248500000|2025-04-21 15:15:00|72956.9|72944.9|72948.2|72936.2|72958.8|72946.8|72944.7|72935.1|448
1745248800000|2025-04-21 15:20:00|72948.1|72936.1|72921.2|72915.2|72951.1|72942.6|72920.8|72914.8|409
1745249100000|2025-04-21 15:25:00|72921|72915|72909.6|72903.6|72922|72916|72908.7|72900.3|333
1745249400000|2025-04-21 15:30:00|72909.5|72903.5|72914.6|72902.6|72918.7|72910|72909.1|72901.1|383
1745249700000|2025-04-21 15:35:00|72914.7|72902.7|72911.2|72899.2|72915.4|72907.7|72904.5|72897.7|307
1745250000000|2025-04-21 15:40:00|72911.1|72899.1|72911.2|72905.2|72916.9|72907.8|72906.8|72898.1|335
1745250300000|2025-04-21 15:45:00|72911.1|72905.1|72908|72902|72920.1|72910.9|72906.4|72900.4|383
1745250600000|2025-04-21 15:50:00|72907.4|72901.4|72925.4|72913.4|72925.9|72913.9|72906.8|72900.1|449
1745250900000|2025-04-21 15:55:00|72925.6|72913.6|72922.9|72910.9|72929.6|72920.7|72918.3|72909.2|291
1745251200000|2025-04-21 16:00:00|72922.8|72910.8|72925.1|72919.1|72928.1|72920.3|72919.9|72910.8|213
1745251500000|2025-04-21 16:05:00|72923.7|72917.7|72922.4|72916.4|72926.7|72920.2|72920|72911.2|207
1745251800000|2025-04-21 16:10:00|72922.3|72916.3|72920.6|72908.6|72930.8|72924.8|72917.6|72905.6|211
1745252100000|2025-04-21 16:15:00|72920.4|72908.4|72919.8|72913.8|72926.7|72914.7|72916.3|72905.6|293
1745252400000|2025-04-21 16:20:00|72920|72914|72919.9|72907.9|72921.3|72915.3|72914|72906.4|182
1745252700000|2025-04-21 16:25:00|72920|72908|72922|72910|72924.8|72912.8|72919.1|72907.1|160
1745253000000|2025-04-21 16:30:00|72921.8|72909.8|72930.1|72918.1|72931.8|72919.8|72921.8|72909.8|178
1745253300000|2025-04-21 16:35:00|72930.2|72918.2|72935.9|72923.9|72935.9|72923.9|72929|72917|195
1745253600000|2025-04-21 16:40:00|72936|72924|72943.5|72937.5|72948.5|72940.3|72936|72924|145
1745253900000|2025-04-21 16:45:00|72942.9|72936.9|72937.1|72931.1|72943.5|72937.5|72934.9|72927.4|159
1745254200000|2025-04-21 16:50:00|72936.7|72930.7|72941.9|72929.9|72944.5|72938.5|72934.4|72925.5|201
1745254500000|2025-04-21 16:55:00|72942|72930|72942.1|72936.1|72942.9|72936.9|72932.7|72924.2|208
1745254800000|2025-04-21 17:00:00|72941.9|72935.9|72950.3|72938.3|72953.3|72941.4|72941.4|72930.9|288
1745255100000|2025-04-21 17:05:00|72950.7|72938.7|72948.1|72942.1|72952.1|72943.1|72940.1|72934.1|210
1745255400000|2025-04-21 17:10:00|72948.2|72942.2|72942.4|72936.4|72950.2|72942.3|72940.5|72934.5|201
1745255700000|2025-04-21 17:15:00|72942.1|72936.1|72942.2|72930.2|72945|72936.1|72935.8|72926.3|241
1745256000000|2025-04-21 17:20:00|72942.8|72930.8|72929.9|72923.9|72942.8|72930.8|72929.4|72920.3|171
1745256300000|2025-04-21 17:25:00|72929.8|72923.8|72933.4|72921.4|72938|72929.4|72929.1|72919.9|196
1745256600000|2025-04-21 17:30:00|72933.5|72921.5|72929.7|72917.7|72940.4|72928.4|72926.2|72916.4|187
1745256900000|2025-04-21 17:35:00|72930.1|72918.1|72920.8|72914.8|72930.1|72918.1|72920.8|72911.5|108
1745257200000|2025-04-21 17:40:00|72921.3|72915.3|72924.4|72912.4|72925.4|72915.3|72918.4|72910.2|107
1745257500000|2025-04-21 17:45:00|72924.2|72912.2|72925.2|72913.2|72933.2|72921.2|72923.8|72911.8|176
1745257800000|2025-04-21 17:50:00|72925.1|72913.1|72919|72907|72927.6|72917.1|72916.1|72906.3|202
1745258100000|2025-04-21 17:55:00|72918.6|72906.6|72916|72904|72920.6|72911.8|72910.5|72899.1|195
1745258400000|2025-04-21 18:00:00|72916.1|72904.1|72920.3|72908.3|72924.6|72912.6|72915|72903|270
1745258700000|2025-04-21 18:05:00|72920.8|72908.8|72923|72911|72924.9|72912.9|72919.2|72907.2|201
1745259000000|2025-04-21 18:10:00|72923.1|72911.1|72928.9|72916.9|72930.5|72920.9|72922.6|72911.1|236
1745259300000|2025-04-21 18:15:00|72928.6|72916.6|72926.1|72914.1|72929.3|72918.3|72919.9|72910.9|180
1745259600000|2025-04-21 18:20:00|72925.7|72913.7|72926|72914|72928.1|72919.6|72917.4|72908.2|223
1745259900000|2025-04-21 18:25:00|72926.1|72914.1|72927.7|72915.7|72929.5|72917.5|72924.3|72912.3|269
1745260200000|2025-04-21 18:30:00|72927.9|72915.9|72928.4|72916.4|72929|72920.2|72925.7|72913.9|206
1745260500000|2025-04-21 18:35:00|72928.6|72916.6|72925.4|72913.4|72928.7|72918.2|72920.6|72912.2|260
1745260800000|2025-04-21 18:40:00|72925|72913|72932.8|72920.8|72933.2|72921.2|72922.6|72911.4|240
1745261100000|2025-04-21 18:45:00|72932.7|72920.7|72922.7|72910.7|72932.7|72920.7|72919.2|72909|213
1745261400000|2025-04-21 18:50:00|72922.3|72910.3|72922.5|72910.5|72926.8|72914.8|72921.6|72909.6|143
1745261700000|2025-04-21 18:55:00|72923.1|72911.1|72918.9|72912.9|72925|72915.2|72918.1|72908.8|261
1745262000000|2025-04-21 19:00:00|72919.5|72913.5|72925.3|72913.3|72927|72917.8|72915.5|72907.2|235
1745262300000|2025-04-21 19:05:00|72925.5|72913.5|72929.9|72917.9|72931.1|72921.3|72920.8|72913.4|173
1745262600000|2025-04-21 19:10:00|72929.8|72917.8|72939.9|72927.9|72941.3|72929.3|72927.9|72917.8|173
1745262900000|2025-04-21 19:15:00|72939.8|72927.8|72942.2|72930.2|72942.2|72930.8|72936.5|72926.6|135
1745263200000|2025-04-21 19:20:00|72942.1|72930.1|72951.1|72945.1|72954.4|72945.9|72940.2|72928.2|180
1745263500000|2025-04-21 19:25:00|72951|72945|72955.2|72943.2|72957|72948.2|72950|72941.2|185
1745263800000|2025-04-21 19:30:00|72955.4|72943.4|72955.6|72943.6|72956.3|72946.8|72947.8|72939.5|169
1745264100000|2025-04-21 19:35:00|72955.7|72943.7|72958.9|72946.9|72959.6|72948.9|72950.7|72940.5|170
1745264400000|2025-04-21 19:40:00|72958.8|72946.8|72952.9|72946.9|72961.8|72952.5|72952.8|72946.8|118
1745264700000|2025-04-21 19:45:00|72953|72947|72947.6|72941.6|72956.2|72947.1|72945.1|72936.1|197
1745265000000|2025-04-21 19:50:00|72947.8|72941.8|72942.1|72930.1|72952.9|72943.2|72937.8|72928.5|193
1745265300000|2025-04-21 19:55:00|72942.3|72930.3|72945|72933|72945.5|72933.5|72937.2|72925.2|240
1745265600000|2025-04-21 20:00:00|72944.7|72932.7|72945.8|72933.8|72949.1|72937.1|72940.7|72928.7|175
1745265900000|2025-04-21 20:05:00|72945.9|72933.9|72950.3|72938.3|72951.6|72939.6|72945.9|72933.9|136
1745266200000|2025-04-21 20:10:00|72950.2|72938.2|72947.9|72935.9|72952.1|72940.1|72946.8|72934.8|127
1745266500000|2025-04-21 20:15:00|72948|72936|72949.3|72937.3|72951.7|72939.7|72947.2|72935.2|142
1745266800000|2025-04-21 20:20:00|72950|72938|72947.2|72935.2|72950.6|72938.6|72945.3|72933.3|224
1745267100000|2025-04-21 20:25:00|72946.4|72934.4|72946.9|72934.9|72948.8|72936.8|72943.4|72931.4|157
1745267400000|2025-04-21 20:30:00|72946.7|72934.7|72949.5|72937.5|72949.9|72937.9|72945.7|72933.7|169
1745267700000|2025-04-21 20:35:00|72949.4|72937.4|72948.9|72936.9|72949.8|72937.8|72948.5|72936.5|37
1745268000000|2025-04-21 20:40:00|72948.8|72936.8|72949.2|72937.2|72950|72938|72946.7|72934.7|149
1745268300000|2025-04-21 20:45:00|72949|72937|72946|72934|72949|72937|72945.6|72933.6|82
1745268600000|2025-04-21 20:50:00|72945.9|72933.9|72946.4|72934.4|72957.2|72935.1|72945.9|72925.1|32
1745268900000|2025-04-21 20:55:00|72961.7|72921.5|72972.2|72891.4|72972.2|72937.5|72946.3|72891.4|166
1745269200000|2025-04-21 21:00:00|72965.8|72892.6|72972|72879|72972|72893.2|72965.8|72875.8|10
1745269500000|2025-04-21 21:05:00|72969.4|72887.9|72974.6|72903.7|72976|72903.8|72969.4|72887.9|50
1745269800000|2025-04-21 21:10:00|72975.2|72903.8|72971.1|72905.4|72975.2|72905.6|72970|72901.8|70
1745270100000|2025-04-21 21:15:00|72970.3|72905.5|72963.7|72910.8|72970.3|72914.6|72960.5|72905.5|61
1745270400000|2025-04-21 21:20:00|72963.6|72910.9|72963.5|72911.1|72963.6|72911.1|72963.5|72910.8|7
1745270700000|2025-04-21 21:25:00|72962.4|72910.2|72963.4|72910.9|72963.8|72911.4|72962.1|72908.2|36
1745271000000|2025-04-21 21:30:00|72964.1|72911.7|72965.9|72909.8|72968.4|72912.6|72963.7|72907.3|92
1745271300000|2025-04-21 21:35:00|72966|72910.1|72965|72911.2|72968.2|72912.2|72965|72909.9|68
1745271600000|2025-04-21 21:40:00|72965.5|72910.8|72964.9|72911.6|72965.9|72911.6|72964.6|72910.1|19
1745271900000|2025-04-21 21:45:00|72966|72910.3|72964.6|72911.4|72966.6|72912.5|72964.5|72909.6|27
1745272200000|2025-04-21 21:50:00|72964.5|72909.6|72964.5|72912.2|72966.9|72912.2|72963|72908.6|26
1745272500000|2025-04-21 21:55:00|72964.6|72912.4|72965.1|72909.5|72971.1|72912.4|72964.6|72906.9|71
1745272800000|2025-04-21 22:00:00|72964.6|72909.6|72963.6|72910.1|72968.7|72921.4|72953.4|72908|132
1745273100000|2025-04-21 22:05:00|72965.3|72908.7|72963.4|72914.2|72970.7|72917.5|72960.2|72905.3|180
1745273400000|2025-04-21 22:10:00|72963.3|72914.3|72964.2|72910|72966.9|72917.7|72959.4|72908.2|144
1745273700000|2025-04-21 22:15:00|72964.1|72907.6|72954.3|72923|72966|72923|72953.5|72907.6|110
1745274000000|2025-04-21 22:20:00|72953.7|72922.3|72956.8|72917.7|72962.2|72923.3|72953.2|72914.2|91
1745274300000|2025-04-21 22:25:00|72956.7|72917.5|72951|72919.7|72962.8|72930.1|72940.8|72907.2|85
1745274600000|2025-04-21 22:30:00|72951.2|72919.8|72955.9|72917.7|72956.6|72932.1|72941.1|72915.3|92
1745274900000|2025-04-21 22:35:00|72956.7|72917.8|72956.2|72917.2|72965.1|72933.9|72943.4|72908.5|74
1745275200000|2025-04-21 22:40:00|72943.2|72931.2|72961.8|72915.9|72961.9|72931.2|72941.7|72912.4|152
1745275500000|2025-04-21 22:45:00|72961.6|72915.6|72955.4|72917.2|72961.6|72930.1|72941|72914.8|148
1745275800000|2025-04-21 22:50:00|72955.1|72916.8|72951.5|72920.1|72955.4|72930.3|72941.2|72916.1|100
1745276100000|2025-04-21 22:55:00|72954.7|72917.3|72954.2|72916.3|72955.5|72930.4|72940.7|72916|75
1745276400000|2025-04-21 23:00:00|72953.6|72916.4|72940.7|72928.7|72954.8|72930.3|72940.4|72916.4|138
1745276700000|2025-04-21 23:05:00|72940.5|72928.5|72930|72918|72951|72928.8|72928.8|72916.8|153
1745277000000|2025-04-21 23:10:00|72928.9|72916.9|72929.5|72917.5|72930.9|72918.9|72928|72916|179
1745277300000|2025-04-21 23:15:00|72929.3|72917.3|72929.6|72917.6|72931.1|72919.1|72929|72917|143
1745277600000|2025-04-21 23:20:00|72929.5|72917.5|72929.6|72917.6|72931.1|72919.1|72928.9|72916.9|163
1745277900000|2025-04-21 23:25:00|72929.3|72917.3|72928.5|72916.5|72930.4|72918.4|72928.3|72916.3|141
1745278200000|2025-04-21 23:30:00|72927.8|72915.8|72929.1|72917.1|72929.8|72917.8|72927.8|72915.8|58
1745278500000|2025-04-21 23:35:00|72929|72917|72929.3|72917.3|72930.2|72918.2|72928.4|72916.4|77
1745278800000|2025-04-21 23:40:00|72929.7|72917.7|72939|72927|72942.8|72930.8|72929.5|72917.5|369
1745279100000|2025-04-21 23:45:00|72939.5|72927.5|72942.9|72930.9|72949.8|72937.8|72939.5|72927.5|666
1745279400000|2025-04-21 23:50:00|72942.4|72930.4|72942.1|72930.1|72943.8|72931.8|72938|72926|674
1745279700000|2025-04-21 23:55:00|72940.9|72928.9|72940.3|72928.3|72943.1|72931.1|72936.3|72924.3|612
1745280000000|2025-04-22 00:00:00|72936.6|72924.6|72944.2|72932.2|72952.1|72940.1|72936.1|72924.1|723
1745280300000|2025-04-22 00:05:00|72944.4|72932.4|72950.5|72938.5|72952.3|72940.3|72938.8|72926.8|417
1745280600000|2025-04-22 00:10:00|72950.7|72938.7|72953.5|72941.5|72957|72945|72945.6|72933.6|423
1745280900000|2025-04-22 00:15:00|72953.7|72941.7|72952.5|72940.5|72958|72946|72950.3|72938.3|381
1745281200000|2025-04-22 00:20:00|72952.6|72940.6|72968.1|72956.1|72969.9|72957.9|72949.1|72937.1|542
1745281500000|2025-04-22 00:25:00|72968.4|72956.4|72973|72961|72975.5|72963.5|72965.8|72953.8|441
1745281800000|2025-04-22 00:30:00|72972.9|72960.9|72997.5|72985.5|72997.5|72985.5|72962.7|72952.8|289
1745282100000|2025-04-22 00:35:00|72996.7|72984.7|72989.3|72977.3|73004.7|72992.7|72984|72972|472
1745282400000|2025-04-22 00:40:00|72988.9|72976.9|72986.4|72974.4|72996.8|72984.8|72984.7|72972.7|292
1745282700000|2025-04-22 00:45:00|72986.5|72974.5|72983.8|72971.8|72994.7|72982.7|72981.3|72969.3|313
1745283000000|2025-04-22 00:50:00|72983.7|72971.7|72992.8|72980.8|72997.6|72985.6|72983.7|72971.7|383
1745283300000|2025-04-22 00:55:00|72988.3|72976.3|72983.5|72971.5|72999.2|72987.2|72978.2|72966.2|409
1745283600000|2025-04-22 01:00:00|72983.6|72971.6|72977.3|72965.3|72985|72973|72969.8|72959.4|524
1745283900000|2025-04-22 01:05:00|72978.3|72966.3|72995.7|72983.7|72998.2|72986.2|72964.2|72955.3|449
1745284200000|2025-04-22 01:10:00|72995.2|72983.2|73001.5|72989.5|73014.4|73002.4|72988.8|72978.9|442
1745284500000|2025-04-22 01:15:00|73001.6|72989.6|73052.5|73040.5|73062|73050|72997.6|72985.6|588
1745284800000|2025-04-22 01:20:00|73052.7|73040.7|73068.7|73056.7|73072.7|73060.7|73042.2|73030.2|560
1745285100000|2025-04-22 01:25:00|73068.8|73056.8|73050.9|73044.9|73079.7|73072.2|73050.9|73042.2|582
1745285400000|2025-04-22 01:30:00|73053.3|73047.3|73038.5|73032.5|73060.8|73051.8|73038.5|73029.5|713
1745285700000|2025-04-22 01:35:00|73039.9|73033.9|73048.1|73036.1|73053.5|73044.6|73037.5|73028.2|592
1745286000000|2025-04-22 01:40:00|73048.2|73036.2|73087.4|73075.4|73088.6|73077.5|73042.1|73034.6|577
1745286300000|2025-04-22 01:45:00|73087.7|73075.7|73105.9|73099.9|73122.8|73113.5|73073.4|73067.4|715
1745286600000|2025-04-22 01:50:00|73106.6|73100.6|73123.4|73117.4|73125.7|73119.7|73096.4|73087.9|598
1745286900000|2025-04-22 01:55:00|73123.5|73117.5|73122|73110|73132.3|73125.7|73101.5|73095.5|611
1745287200000|2025-04-22 02:00:00|73121.6|73109.6|73153|73147|73158.5|73147.3|73114.2|73108.2|611
1745287500000|2025-04-22 02:05:00|73155.6|73149.6|73135.3|73129.3|73161.5|73151.1|73134|73126.3|587
1745287800000|2025-04-22 02:10:00|73135.1|73129.1|73123.5|73117.5|73145.6|73139.6|73122.3|73116.3|485
1745288100000|2025-04-22 02:15:00|73123.6|73117.6|73120.3|73114.3|73129.8|73123.8|73113.4|73107.4|426
1745288400000|2025-04-22 02:20:00|73120.2|73114.2|73117|73111|73125.6|73116.8|73111.9|73104.4|406
1745288700000|2025-04-22 02:25:00|73117.1|73111.1|73143.6|73137.6|73146.3|73140.3|73117.1|73111.1|377
1745289000000|2025-04-22 02:30:00|73143.7|73137.7|73135.6|73129.6|73143.8|73137.8|73130.6|73124.6|430
1745289300000|2025-04-22 02:35:00|73135.8|73129.8|73125.1|73119.1|73136.5|73130.5|73112.9|73104.1|370
1745289600000|2025-04-22 02:40:00|73125.2|73119.2|73130.3|73118.3|73130.8|73124.8|73112.4|73103.3|441
1745289900000|2025-04-22 02:45:00|73130.4|73118.4|73144.5|73138.5|73162.7|73155.2|73130.2|73118.2|545
1745290200000|2025-04-22 02:50:00|73144.4|73138.4|73153.4|73147.4|73157.6|73150.2|73143.2|73137.2|543
1745290500000|2025-04-22 02:55:00|73156.6|73144.6|73122.2|73116.2|73156.8|73148.4|73120.4|73114.4|581
1745290800000|2025-04-22 03:00:00|73121.7|73115.7|73120.4|73108.4|73135.1|73127.7|73105.4|73096.8|677
1745291100000|2025-04-22 03:05:00|73120.3|73108.3|73110.7|73104.7|73121.9|73115.3|73108.4|73102.4|537
1745291400000|2025-04-22 03:10:00|73111.2|73105.2|73097.7|73091.7|73111.2|73105.2|73085.7|73079.7|594
1745291700000|2025-04-22 03:15:00|73096.8|73090.8|73113.5|73107.5|73124.5|73116.2|73085|73079|551
1745292000000|2025-04-22 03:20:00|73114|73108|73116.1|73110.1|73120.4|73114.4|73105.6|73099.6|402
1745292300000|2025-04-22 03:25:00|73116|73110|73113.3|73107.3|73122.2|73116.2|73111.4|73105.4|386
1745292600000|2025-04-22 03:30:00|73113.1|73107.1|73123.5|73117.5|73130.1|73124.1|73111.8|73105.8|342
1745292900000|2025-04-22 03:35:00|73123.7|73117.7|73120.1|73108.1|73125.9|73118.5|73116.7|73106.5|327
1745293200000|2025-04-22 03:40:00|73120.2|73108.2|73114.2|73108.2|73123.6|73116.1|73106.4|73097.3|373
1745293500000|2025-04-22 03:45:00|73114.4|73108.4|73114.5|73108.5|73120.3|73114.3|73108.1|73102.1|320
1745293800000|2025-04-22 03:50:00|73114.4|73108.4|73110.5|73104.5|73123.5|73115.1|73107.8|73101.5|347
1745294100000|2025-04-22 03:55:00|73110.3|73104.3|73114|73108|73120.4|73112.6|73108.9|73102|293
1745294400000|2025-04-22 04:00:00|73113.9|73107.9|73119.5|73113.5|73120.2|73113.9|73108.6|73100.8|203
1745294700000|2025-04-22 04:05:00|73119.4|73113.4|73121.8|73109.8|73121.8|73113.5|73112.5|73106.5|210
1745295000000|2025-04-22 04:10:00|73119.5|73113.5|73119.7|73113.7|73122.8|73116.6|73113.2|73105.8|224
1745295300000|2025-04-22 04:15:00|73119.5|73113.5|73114.9|73108.9|73123.4|73117.4|73112.6|73103.7|156
1745295600000|2025-04-22 04:20:00|73114.8|73108.8|73123.3|73117.3|73126.2|73120.2|73114.8|73108.8|182
1745295900000|2025-04-22 04:25:00|73123.2|73117.2|73122.7|73116.7|73125.8|73119.8|73119.9|73113.9|201
1745296200000|2025-04-22 04:30:00|73122.9|73116.9|73132|73126|73134.9|73128.9|73122.8|73116.8|198
1745296500000|2025-04-22 04:35:00|73131.9|73125.9|73123.8|73117.8|73133.3|73127.3|73122.3|73112.1|208
1745296800000|2025-04-22 04:40:00|73123.7|73117.7|73135.5|73129.5|73138.1|73132.1|73123.7|73117.7|220
1745297100000|2025-04-22 04:45:00|73135.6|73129.6|73131.7|73125.7|73138.6|73132.6|73130.6|73124.6|185
1745297400000|2025-04-22 04:50:00|73131.6|73125.6|73133.9|73127.9|73135.5|73129.5|73127.6|73121.6|195
1745297700000|2025-04-22 04:55:00|73133.8|73127.8|73123.5|73117.5|73134.7|73127.9|73116.7|73110.7|243
1745298000000|2025-04-22 05:00:00|73123.4|73117.4|73101.8|73095.8|73123.4|73117.4|73100.7|73094.2|358
1745298300000|2025-04-22 05:05:00|73101.9|73095.9|73115.7|73109.7|73121.6|73113.4|73101.9|73095.9|343
1745298600000|2025-04-22 05:10:00|73115.5|73109.5|73123.2|73117.2|73132.4|73124.4|73115.3|73109.3|364
1745298900000|2025-04-22 05:15:00|73123.8|73117.8|73113.6|73107.6|73123.9|73117.9|73113.6|73107.6|331
1745299200000|2025-04-22 05:20:00|73113.4|73107.4|73115.8|73103.8|73117.8|73111.8|73110.1|73102.4|305
1745299500000|2025-04-22 05:25:00|73115.5|73103.5|73093.9|73081.9|73115.5|73103.5|73083.7|73077.7|521
1745299800000|2025-04-22 05:30:00|73094|73082|73109.9|73097.9|73113|73107|73087|73078.7|545
1745300100000|2025-04-22 05:35:00|73110.3|73098.3|73103|73097|73119.8|73109.9|73096.6|73090.6|537
1745300400000|2025-04-22 05:40:00|73102.6|73096.6|73098.5|73092.5|73107.2|73098.4|73094.3|73085.5|418
1745300700000|2025-04-22 05:45:00|73098.6|73092.6|73096.2|73090.2|73106.6|73100.6|73089.1|73081.9|455
1745301000000|2025-04-22 05:50:00|73096.1|73090.1|73100.1|73094.1|73101.7|73095.7|73083.6|73074.5|469
1745301300000|2025-04-22 05:55:00|73100.5|73094.5|73105.6|73093.6|73119.9|73110.2|73097.4|73089.1|701
1745301600000|2025-04-22 06:00:00|73105.5|73093.5|73104.1|73098.1|73111.2|73102.8|73088.9|73079.9|547
1745301900000|2025-04-22 06:05:00|73103.9|73097.9|73110.2|73098.2|73119.3|73113.3|73102|73096|560
1745302200000|2025-04-22 06:10:00|73106.2|73100.2|73116|73104|73118.5|73112.5|73101.9|73093.7|591
1745302500000|2025-04-22 06:15:00|73116.1|73104.1|73122.4|73116.4|73131.2|73125.2|73107.7|73101.7|543
1745302800000|2025-04-22 06:20:00|73122.5|73116.5|73117.4|73111.4|73130.7|73124.7|73113.3|73107.3|567
1745303100000|2025-04-22 06:25:00|73115.6|73109.6|73115.1|73109.1|73128.6|73116.8|73111.8|73102.4|560
1745303400000|2025-04-22 06:30:00|73115.3|73109.3|73110.6|73104.6|73124.7|73116.3|73100.9|73093.8|541
1745303700000|2025-04-22 06:35:00|73109.9|73103.9|73127.2|73115.2|73129.5|73119.9|73109.3|73100.7|533
1745304000000|2025-04-22 06:40:00|73127|73115|73131.7|73125.7|73138.9|73132.9|73121.9|73113.2|440
1745304300000|2025-04-22 06:45:00|73131.8|73125.8|73128.4|73122.4|73132.1|73126.1|73115.5|73109.5|484
1745304600000|2025-04-22 06:50:00|73128.6|73122.6|73130.5|73118.5|73145.2|73139.2|73125.1|73117.2|533
1745304900000|2025-04-22 06:55:00|73130.4|73118.4|73139.8|73133.8|73152.2|73146.2|73127.2|73118.3|766
1745305200000|2025-04-22 07:00:00|73139.9|73133.9|73147.7|73141.7|73151.1|73145.1|73135.9|73129.9|632
1745305500000|2025-04-22 07:05:00|73147.9|73141.9|73146.2|73134.2|73151.9|73145.9|73139.2|73129.8|528
1745305800000|2025-04-22 07:10:00|73146.5|73134.5|73147|73135|73149.9|73138.9|73130.9|73122.3|565
1745306100000|2025-04-22 07:15:00|73146.9|73134.9|73130.7|73124.7|73148.4|73137.5|73128.2|73121.1|452
1745306400000|2025-04-22 07:20:00|73130.6|73124.6|73141.9|73135.9|73142.8|73136.8|73130.6|73124.6|358
1745306700000|2025-04-22 07:25:00|73141.7|73135.7|73149.6|73143.6|73154.6|73146|73140.4|73134.4|389
1745307000000|2025-04-22 07:30:00|73149.8|73143.8|73141.2|73135.2|73151.2|73145.2|73133|73127|455
1745307300000|2025-04-22 07:35:00|73142.3|73136.3|73149.2|73137.2|73156.8|73147.2|73141.1|73132.1|477
1745307600000|2025-04-22 07:40:00|73149.3|73137.3|73179|73173|73184.6|73176|73147.4|73135.4|535
1745307900000|2025-04-22 07:45:00|73179.2|73173.2|73179.7|73173.7|73219.1|73207.1|73178.1|73172.1|660
1745308200000|2025-04-22 07:50:00|73180.1|73174.1|73180|73174|73190|73181|73171.6|73165.6|682
1745308500000|2025-04-22 07:55:00|73180.2|73174.2|73170.8|73158.8|73184.1|73176.3|73163.9|73156.2|549
1745308800000|2025-04-22 08:00:00|73170.9|73158.9|73173.3|73167.3|73177.3|73167.8|73160.1|73151.3|462
1745309100000|2025-04-22 08:05:00|73173.7|73167.7|73164.9|73158.9|73173.7|73167.7|73159.5|73150.9|431
1745309400000|2025-04-22 08:10:00|73164.7|73158.7|73181.2|73175.2|73185.4|73178.9|73162.8|73156.8|425
1745309700000|2025-04-22 08:15:00|73181.1|73175.1|73182.3|73176.3|73189.9|73181.9|73175.2|73164.2|418
1745310000000|2025-04-22 08:20:00|73185.2|73173.2|73189.7|73183.7|73190.3|73184.3|73180.2|73172.6|483
1745310300000|2025-04-22 08:25:00|73189.8|73183.8|73201.4|73195.4|73205.3|73196.6|73187.7|73180.5|596
1745310600000|2025-04-22 08:30:00|73201.3|73195.3|73179.9|73173.9|73206.9|73197.2|73176.1|73164.1|442
1745310900000|2025-04-22 08:35:00|73179.7|73173.7|73190.2|73184.2|73198.2|73192.2|73176.2|73170.2|405
1745311200000|2025-04-22 08:40:00|73190.1|73184.1|73190.9|73178.9|73191.1|73184.1|73174.6|73163.6|429
1745311500000|2025-04-22 08:45:00|73191.2|73179.2|73167.5|73161.5|73191.2|73179.2|73166.2|73157|410
1745311800000|2025-04-22 08:50:00|73167.6|73161.6|73176.3|73170.3|73178.5|73172.5|73166.6|73160.6|364
1745312100000|2025-04-22 08:55:00|73176.6|73170.6|73170.8|73164.8|73176.9|73170.9|73165.2|73156|417
1745312400000|2025-04-22 09:00:00|73170.7|73164.7|73166.9|73160.9|73174.5|73166.3|73164.8|73155.7|378
1745312700000|2025-04-22 09:05:00|73167.3|73161.3|73167.8|73155.8|73173.5|73164.4|73165.2|73153.9|314
1745313000000|2025-04-22 09:10:00|73167.9|73155.9|73159.8|73153.8|73169.4|73157.4|73155.5|73148|320
1745313300000|2025-04-22 09:15:00|73159.9|73153.9|73179.3|73167.3|73181.2|73171.3|73158.6|73152.6|350
1745313600000|2025-04-22 09:20:00|73179.1|73167.1|73189.2|73183.2|73194.4|73185.1|73176.2|73164.2|340
1745313900000|2025-04-22 09:25:00|73189.6|73183.6|73187.2|73175.2|73190.6|73184.6|73178.8|73172.8|312
1745314200000|2025-04-22 09:30:00|73187.1|73175.1|73182.4|73170.4|73191.3|73185.1|73177.7|73170.4|324
1745314500000|2025-04-22 09:35:00|73182.6|73170.6|73176.7|73170.7|73186.5|73177.6|73173.2|73162.9|308
1745314800000|2025-04-22 09:40:00|73177.2|73171.2|73182.8|73176.8|73186|73180|73177.2|73168.4|330
1745315100000|2025-04-22 09:45:00|73182.9|73176.9|73184.1|73178.1|73190.8|73184.8|73182.7|73176.7|291
1745315400000|2025-04-22 09:50:00|73184.7|73178.7|73185|73179|73192.3|73184|73180.5|73172.7|388
1745315700000|2025-04-22 09:55:00|73183.9|73177.9|73193.1|73187.1|73194.2|73188.2|73179.5|73173.5|445
1745316000000|2025-04-22 10:00:00|73192|73186|73176.7|73164.7|73200.8|73191.3|73175.7|73163.7|271
1745316300000|2025-04-22 10:05:00|73176.6|73164.6|73168|73162|73176.6|73166.5|73159.3|73150.6|251
1745316600000|2025-04-22 10:10:00|73167.9|73161.9|73172.8|73166.8|73175.4|73169.4|73165.7|73157.1|228
1745316900000|2025-04-22 10:15:00|73173|73167|73173.5|73167.5|73174.6|73168.6|73170.7|73164.7|250
1745317200000|2025-04-22 10:20:00|73173.3|73167.3|73183.4|73177.4|73186.1|73180.1|73172.1|73166.1|240
1745317500000|2025-04-22 10:25:00|73183.6|73177.6|73189.9|73183.9|73193.2|73187.2|73182.1|73176.1|298
1745317800000|2025-04-22 10:30:00|73190|73184|73194.6|73182.6|73201.7|73194|73188.4|73176.4|349
1745318100000|2025-04-22 10:35:00|73194.5|73182.5|73184.8|73172.8|73196.4|73184.4|73182.5|73170.5|353
1745318400000|2025-04-22 10:40:00|73186|73174|73184.5|73172.5|73188.3|73178.7|73180.4|73171.7|266
1745318700000|2025-04-22 10:45:00|73185.3|73173.3|73180.2|73174.2|73189.3|73180|73176.9|73170.9|245
1745319000000|2025-04-22 10:50:00|73181|73175|73178.1|73166.1|73184.9|73175.7|73176.4|73164.4|206
1745319300000|2025-04-22 10:55:00|73177.7|73165.7|73171.3|73165.3|73178|73166.8|73161.8|73155.8|279
1745319600000|2025-04-22 11:00:00|73171.5|73165.5|73174.7|73162.7|73184|73174.9|73170.8|73162.5|312
1745319900000|2025-04-22 11:05:00|73174.4|73162.4|73165.3|73159.3|73174.4|73162.7|73156.4|73150.4|212
1745320200000|2025-04-22 11:10:00|73165.9|73159.9|73172.6|73166.6|73174.3|73167.3|73165|73159|174
1745320500000|2025-04-22 11:15:00|73172.9|73166.9|73174.5|73168.5|73177.7|73169.9|73170.1|73161.8|218
1745320800000|2025-04-22 11:20:00|73174.6|73168.6|73166.6|73160.6|73178.2|73169.1|73164.2|73154.5|236
1745321100000|2025-04-22 11:25:00|73166.7|73160.7|73170.2|73164.2|73173.8|73165.9|73162.9|73156.9|158
1745321400000|2025-04-22 11:30:00|73170.3|73164.3|73171.3|73165.3|73175|73166.4|73165.8|73157.2|193
1745321700000|2025-04-22 11:35:00|73171.6|73165.6|73174.5|73162.5|73176.1|73167.3|73169.9|73161.3|141
1745322000000|2025-04-22 11:40:00|73174.7|73162.7|73171.2|73159.2|73177.8|73167.7|73167.2|73158.2|148
1745322300000|2025-04-22 11:45:00|73171.3|73159.3|73162.4|73156.4|73171.4|73161.7|73160.5|73154.5|149
1745322600000|2025-04-22 11:50:00|73162.5|73156.5|73166.8|73160.8|73170.6|73164.6|73162.4|73156.4|144
1745322900000|2025-04-22 11:55:00|73167|73161|73169.2|73157.2|73171.8|73162.2|73162.3|73150.9|289
1745323200000|2025-04-22 12:00:00|73169.6|73157.6|73173.6|73161.6|73179.4|73169.3|73163.6|73156.7|395
1745323500000|2025-04-22 12:05:00|73173.7|73161.7|73152.1|73146.1|73175.7|73163.7|73151.9|73145.3|357
1745323800000|2025-04-22 12:10:00|73152.2|73146.2|73147.7|73141.7|73158.4|73149.2|73143.6|73137.6|392
1745324100000|2025-04-22 12:15:00|73148.1|73142.1|73162.2|73156.2|73173.6|73163.9|73144.8|73138.8|447
1745324400000|2025-04-22 12:20:00|73162|73156|73166.7|73154.7|73172.6|73163.4|73160.1|73151.5|432
1745324700000|2025-04-22 12:25:00|73167.8|73155.8|73165.2|73153.2|73170.7|73158.7|73161.7|73151.7|388
1745325000000|2025-04-22 12:30:00|73165.3|73153.3|73170.4|73158.4|73170.6|73158.6|73163.9|73151.9|263
1745325300000|2025-04-22 12:35:00|73170|73158|73169.6|73157.6|73171.1|73159.1|73166.6|73154.6|160
1745325600000|2025-04-22 12:40:00|73170.1|73158.1|73156.5|73150.5|73170.6|73162.3|73155|73149|155
1745325900000|2025-04-22 12:45:00|73156.3|73150.3|73159.7|73147.7|73161.1|73151.9|73148.4|73142.4|339
1745326200000|2025-04-22 12:50:00|73159.8|73147.8|73153.3|73141.3|73164.7|73154.1|73148.7|73139.6|260
1745326500000|2025-04-22 12:55:00|73153.4|73141.4|73150.4|73144.4|73154.6|73146.9|73147.9|73138.4|236
1745326800000|2025-04-22 13:00:00|73149.8|73143.8|73147.7|73141.7|73153.8|73147.8|73138.7|73132.7|600
1745327100000|2025-04-22 13:05:00|73147.5|73141.5|73154.4|73148.4|73156.8|73150.8|73140.2|73132.4|562
1745327400000|2025-04-22 13:10:00|73153.8|73147.8|73153.4|73141.4|73165|73154.5|73149.8|73140.8|534
1745327700000|2025-04-22 13:15:00|73154.4|73142.4|73153.9|73141.9|73157.4|73148.9|73143.8|73135.7|400
1745328000000|2025-04-22 13:20:00|73153.8|73141.8|73155.3|73143.3|73156.8|73147.9|73147.2|73136.5|394
1745328300000|2025-04-22 13:25:00|73155.4|73143.4|73157.9|73145.9|73162.7|73153.1|73148.8|73136.8|478
1745328600000|2025-04-22 13:30:00|73157.7|73145.7|73141.6|73135.6|73157.8|73148.9|73140.8|73132.5|479
1745328900000|2025-04-22 13:35:00|73141.5|73135.5|73138|73132|73145.3|73137.5|73137.6|73131.1|364
1745329200000|2025-04-22 13:40:00|73138.1|73132.1|73134.8|73128.8|73140.5|73132.1|73132|73122.7|434
1745329500000|2025-04-22 13:45:00|73135|73129|73145.5|73133.5|73152|73143|73133|73125.7|425
1745329800000|2025-04-22 13:50:00|73145.4|73133.4|73147.6|73135.6|73151.8|73139.8|73141.6|73129.6|345
1745330100000|2025-04-22 13:55:00|73147.7|73135.7|73137.9|73125.9|73153|73144|73131.8|73125.8|374
1745330400000|2025-04-22 14:00:00|73137.6|73125.6|73136.1|73124.1|73139.4|73130|73124.6|73118.6|415
1745330700000|2025-04-22 14:05:00|73136|73124|73135|73123|73140.3|73134.3|73128|73119.1|402
1745331000000|2025-04-22 14:10:00|73135.2|73123.2|73147.7|73141.7|73150.8|73143.5|73131.5|73121.6|460
1745331300000|2025-04-22 14:15:00|73147.8|73141.8|73149.1|73137.1|73156.1|73147.1|73138.1|73128.8|383
1745331600000|2025-04-22 14:20:00|73149.3|73137.3|73143.9|73137.9|73160|73149.1|73143.8|73136.2|465
1745331900000|2025-04-22 14:25:00|73143.8|73137.8|73148.3|73142.3|73152.4|73143.2|73140.4|73131.7|359
1745332200000|2025-04-22 14:30:00|73148.4|73142.4|73143|73131|73152.8|73145.5|73133.4|73123.7|415
1745332500000|2025-04-22 14:35:00|73143.1|73131.1|73139.4|73127.4|73146.5|73137.5|73128.8|73122.8|439
1745332800000|2025-04-22 14:40:00|73139.2|73127.2|73121.8|73109.8|73139.2|73127.2|73117.7|73109.8|359
1745333100000|2025-04-22 14:45:00|73121.9|73109.9|73134.7|73128.7|73137.2|73129.4|73119.6|73109.7|315
1745333400000|2025-04-22 14:50:00|73133.5|73127.5|73147.8|73135.8|73148.7|73136.7|73133.5|73124.6|288
1745333700000|2025-04-22 14:55:00|73148.3|73136.3|73136.3|73130.3|73148.3|73136.3|73130.2|73124.2|348
1745334000000|2025-04-22 15:00:00|73136.4|73130.4|73137.8|73125.8|73139.8|73130.5|73130.4|73120.5|342
1745334300000|2025-04-22 15:05:00|73137.9|73125.9|73131|73119|73138.2|73126.5|73123.9|73111.9|367
1745334600000|2025-04-22 15:10:00|73130.9|73118.9|73111.2|73099.2|73131.5|73119.5|73105.9|73097|380
1745334900000|2025-04-22 15:15:00|73112|73100|73126|73120|73127.9|73120|73108.3|73099.3|385
1745335200000|2025-04-22 15:20:00|73128.5|73116.5|73137.9|73125.9|73138.1|73126.1|73125.8|73116.5|317
1745335500000|2025-04-22 15:25:00|73138.1|73126.1|73137.1|73131.1|73146.5|73137.9|73135.4|73125.8|328
1745335800000|2025-04-22 15:30:00|73137.4|73131.4|73130.2|73124.2|73138.3|73131.5|73129.2|73123.2|272
1745336100000|2025-04-22 15:35:00|73130.6|73124.6|73131.9|73125.9|73135.3|73127.8|73130.1|73122.4|229
1745336400000|2025-04-22 15:40:00|73132|73126|73128.5|73122.5|73133|73126.6|73125|73119|257
1745336700000|2025-04-22 15:45:00|73128.6|73122.6|73137.8|73131.8|73143.8|73137.8|73128.5|73122.5|322
1745337000000|2025-04-22 15:50:00|73137.3|73131.3|73127.2|73121.2|73137.3|73131.3|73127.2|73121.2|266
1745337300000|2025-04-22 15:55:00|73128.2|73122.2|73058|73046|73129.5|73123.5|73056.7|73044.7|544
1745337600000|2025-04-22 16:00:00|73058.1|73046.1|73064.5|73058.5|73085.2|73073.2|73047.6|73036|899
1745337900000|2025-04-22 16:05:00|73063.7|73057.7|73061|73049|73080.5|73068.5|73054.2|73046.6|697
1745338200000|2025-04-22 16:10:00|73060.9|73048.9|73068.8|73056.8|73111.4|73099.4|73056.3|73044.3|753
1745338500000|2025-04-22 16:15:00|73068.9|73056.9|73067.9|73055.9|73093.2|73081.2|73064.2|73052.2|744
1745338800000|2025-04-22 16:20:00|73067.7|73055.7|73078.2|73066.2|73082.5|73070.5|73065.4|73053.4|744
1745339100000|2025-04-22 16:25:00|73077.7|73065.7|73088.3|73076.3|73099.1|73087.1|73077.7|73065.7|645
1745339400000|2025-04-22 16:30:00|73088.6|73076.6|73087.9|73075.9|73093.7|73081.7|73084.6|73072.6|523
1745339700000|2025-04-22 16:35:00|73088|73076|73094.4|73082.4|73103.8|73091.8|73086.9|73074.9|396
1745340000000|2025-04-22 16:40:00|73094.5|73082.5|73095.8|73083.8|73095.9|73083.9|73081.8|73069.8|356
1745340300000|2025-04-22 16:45:00|73095.5|73083.5|73101.6|73089.6|73102.9|73090.9|73083.8|73071.8|460
1745340600000|2025-04-22 16:50:00|73101.7|73089.7|73093.2|73081.2|73102.2|73090.2|73090.7|73078.7|392
1745340900000|2025-04-22 16:55:00|73093.1|73081.1|73095.9|73083.9|73100.4|73088.4|73090.6|73078.6|376
1745341200000|2025-04-22 17:00:00|73099.7|73087.7|73096|73084|73100.4|73088.4|73094.1|73082.1|333
1745341500000|2025-04-22 17:05:00|73095.8|73083.8|73086|73074|73095.8|73083.8|73084.4|73072.4|340
1745341800000|2025-04-22 17:10:00|73085.7|73073.7|73076.7|73064.7|73087.1|73075.1|73076.2|73064.2|332
1745342100000|2025-04-22 17:15:00|73077.3|73065.3|73074.3|73062.3|73081.3|73069.3|73071.8|73059.8|449
1745342400000|2025-04-22 17:20:00|73074.2|73062.2|73083.1|73071.1|73084|73072|73074.2|73062.2|456
1745342700000|2025-04-22 17:25:00|73082.7|73070.7|73084.3|73072.3|73085.2|73073.2|73071.4|73059.4|453
1745343000000|2025-04-22 17:30:00|73084|73072|73091.7|73079.7|73092.1|73080.1|73072.8|73060.8|356
1745343300000|2025-04-22 17:35:00|73091.9|73079.9|73095.2|73083.2|73097.5|73085.5|73084.9|73072.9|344
1745343600000|2025-04-22 17:40:00|73094.7|73082.7|73103.5|73091.5|73105.1|73093.1|73089.9|73077.9|344
1745343900000|2025-04-22 17:45:00|73103.3|73091.3|73088.2|73082.2|73103.4|73093.4|73087.9|73079.1|288
1745344200000|2025-04-22 17:50:00|73088|73082|73097.6|73085.6|73099.5|73087.5|73082.9|73072.6|321
1745344500000|2025-04-22 17:55:00|73097.8|73085.8|73090.1|73084.1|73098.5|73086.5|73085.1|73076.2|315
1745344800000|2025-04-22 18:00:00|73092.6|73080.6|73095|73083|73100.1|73088.9|73091.1|73080.6|267
1745345100000|2025-04-22 18:05:00|73095.2|73083.2|73099.9|73087.9|73102.9|73090.9|73092.1|73081|269
1745345400000|2025-04-22 18:10:00|73100.1|73088.1|73101.1|73089.1|73103.8|73091.8|73098|73086|200
1745345700000|2025-04-22 18:15:00|73101|73089|73096.5|73084.5|73102.6|73090.6|73090.6|73078.6|239
1745346000000|2025-04-22 18:20:00|73096.6|73084.6|73097.1|73085.1|73101.4|73089.4|73093.2|73081.2|211
1745346300000|2025-04-22 18:25:00|73097|73085|73107.3|73095.3|73108.1|73096.1|73096.8|73084.8|202
1745346600000|2025-04-22 18:30:00|73107.5|73095.5|73126.1|73114.1|73130.4|73118.4|73107|73095|293
1745346900000|2025-04-22 18:35:00|73126.2|73114.2|73123.7|73111.7|73131.7|73119.7|73123.2|73111.2|298
1745347200000|2025-04-22 18:40:00|73123.8|73111.8|73112.2|73100.2|73124.3|73112.3|73108.3|73096.3|358
1745347500000|2025-04-22 18:45:00|73112.7|73100.7|73110.8|73104.8|73114.4|73105.3|73109.1|73097.1|273
1745347800000|2025-04-22 18:50:00|73110.4|73104.4|73111.4|73105.4|73114.9|73105.7|73109.4|73099|249
1745348100000|2025-04-22 18:55:00|73110.5|73104.5|73111.5|73099.5|73114.5|73104.7|73107.3|73097.8|264
1745348400000|2025-04-22 19:00:00|73111.6|73099.6|73097.8|73091.8|73113.2|73104.2|73097.7|73091.7|239
1745348700000|2025-04-22 19:05:00|73097.9|73091.9|73105.6|73093.6|73109.8|73102.1|73096.4|73085.9|200
1745349000000|2025-04-22 19:10:00|73105.5|73093.5|73101.6|73089.6|73110.6|73098.6|73100.5|73088.5|209
1745349300000|2025-04-22 19:15:00|73101.5|73089.5|73105.4|73093.4|73109.8|73097.8|73101.5|73089.5|218
1745349600000|2025-04-22 19:20:00|73105.5|73093.5|73105.7|73093.7|73108.2|73096.2|73103.3|73091.3|172
1745349900000|2025-04-22 19:25:00|73105.6|73093.6|73103.3|73091.3|73105.6|73095.5|73100.9|73089.4|106
1745350200000|2025-04-22 19:30:00|73103.9|73091.9|73106.7|73094.7|73107.7|73098.2|73101.9|73090.6|155
1745350500000|2025-04-22 19:35:00|73106.6|73094.6|73096.7|73084.7|73106.6|73095.5|73092|73083.4|192
1745350800000|2025-04-22 19:40:00|73096.5|73084.5|73091.6|73079.6|73096.8|73084.8|73087.5|73079.1|324
1745351100000|2025-04-22 19:45:00|73091.7|73079.7|73092.5|73080.5|73093.4|73083.8|73088.1|73078.9|231
1745351400000|2025-04-22 19:50:00|73092.7|73080.7|73101.6|73089.6|73101.7|73092.4|73092.7|73080.7|247
1745351700000|2025-04-22 19:55:00|73101.4|73089.4|73113.8|73107.8|73115.7|73109.5|73095.2|73089.2|206
1745352000000|2025-04-22 20:00:00|73113.7|73107.7|73113.1|73101.1|73116.3|73107.7|73110.6|73098.6|343
1745352300000|2025-04-22 20:05:00|73113|73101|73115|73103|73117.1|73105.1|73112.3|73100.3|101
1745352600000|2025-04-22 20:10:00|73114.6|73102.6|73113.6|73101.6|73116.1|73104.1|73110.1|73098.1|137
1745352900000|2025-04-22 20:15:00|73114|73102|73113.1|73101.1|73115|73103|73111|73099|88
1745353200000|2025-04-22 20:20:00|73113.4|73101.4|73123.5|73111.5|73123.7|73111.7|73113.4|73101.4|92
1745353500000|2025-04-22 20:25:00|73123.6|73111.6|73122.9|73110.9|73125.3|73113.3|73119.1|73107.1|107
1745353800000|2025-04-22 20:30:00|73120.3|73108.3|73116.4|73104.4|73122.6|73110.6|73114.4|73102.4|107
1745354100000|2025-04-22 20:35:00|73116.9|73104.9|73110.6|73098.6|73117.2|73105.2|73108.1|73096.1|100
1745354400000|2025-04-22 20:40:00|73110.7|73098.7|73108.4|73096.4|73111.3|73099.3|73105.4|73093.4|147
1745354700000|2025-04-22 20:45:00|73108.5|73096.5|73117.6|73105.6|73117.6|73105.6|73107.4|73095.4|81
1745355000000|2025-04-22 20:50:00|73117.9|73105.9|73120.9|73108.9|73122.7|73110.7|73117.9|73105.9|57
1745355300000|2025-04-22 20:55:00|73120.8|73108.8|73157.1|73107.6|73157.1|73113.1|73114.5|73099.8|87
1745355600000|2025-04-22 21:00:00|73158.8|73106.8|73151.6|73092.7|73159.7|73107.3|73147.7|73090.1|17
1745355900000|2025-04-22 21:05:00|73120.6|73108.6|73136.7|73092.2|73138.4|73108.6|73120.6|73090|50
1745356200000|2025-04-22 21:10:00|73136.6|73092.3|73136.4|73092.3|73137.9|73094|73136|73091.8|88
1745356500000|2025-04-22 21:15:00|73136.2|73091.8|73107.1|73095.1|73144.5|73099.8|73107.1|73081|90
1745356800000|2025-04-22 21:20:00|73115.1|73075.1|73109.5|73097.5|73126.4|73097.5|73106|73074.2|62
1745357100000|2025-04-22 21:25:00|73122.5|73083.6|73106.6|73068.3|73124.7|73083.7|73103|73066.8|123
1745357400000|2025-04-22 21:30:00|73104.5|73066.6|73102.6|73029.8|73116|73071.2|73101.3|73029.8|112
1745357700000|2025-04-22 21:35:00|73101.3|73030.1|73101.7|73030.6|73103.9|73042.8|73090.1|73029|29
1745358000000|2025-04-22 21:40:00|73102.7|73029.5|73018.6|72988|73102.7|73032.5|73015|72983.5|67
1745358300000|2025-04-22 21:45:00|73018.5|72987.3|73046.6|73003.7|73056.2|73012.5|73018.5|72987.3|53
1745358600000|2025-04-22 21:50:00|73047.4|73002|73026.5|72990.6|73047.4|73011.5|73010.8|72986.1|106
1745358900000|2025-04-22 21:55:00|73028.1|72990.4|73041.4|73029.4|73061.1|73029.4|73019.5|72986.8|88
1745359200000|2025-04-22 22:00:00|73041.5|73029.5|73067.8|73033.7|73080.8|73042.2|73041|73010.8|160
1745359500000|2025-04-22 22:05:00|73066.7|73034.9|73065.5|73025.7|73112.9|73074.6|73056.6|73021.4|226
1745359800000|2025-04-22 22:10:00|73065.4|73025.8|73058.2|72991.9|73083.7|73039.7|73044.7|72964.5|92
1745360100000|2025-04-22 22:15:00|73058.8|72991.7|73038.9|72996.5|73061.7|73008.6|73038|72980.9|194
1745360400000|2025-04-22 22:20:00|73038.8|72996.8|73073.4|73036.1|73081.2|73042.2|73028|72980|181
1745360700000|2025-04-22 22:25:00|73073.9|73035.3|73156.8|73130.3|73192.8|73130.3|73051.4|73031.5|422
1745361000000|2025-04-22 22:30:00|73157.7|73130.5|73169.1|73104.2|73192.5|73137.8|73110.3|73061.8|421
1745361300000|2025-04-22 22:35:00|73163|73111.5|73156.1|73109.8|73194|73145.2|73148.1|73086.2|355
1745361600000|2025-04-22 22:40:00|73149.9|73118|73096.3|73071.7|73151.2|73118|73086|73033.1|391
1745361900000|2025-04-22 22:45:00|73096.2|73072.3|73091.5|73079.5|73123.4|73079.5|73083.4|73040.3|199
1745362200000|2025-04-22 22:50:00|73090.3|73078.3|73106.4|73055.7|73109|73078.6|73082.2|73052.7|225
1745362500000|2025-04-22 22:55:00|73102.5|73058.3|73079.6|73067.6|73109|73074.6|73079.1|73046.3|106
1745362800000|2025-04-22 23:00:00|73079.5|73067.5|73082.2|73070.2|73096.8|73074.7|73065.1|73053.1|113
1745363100000|2025-04-22 23:05:00|73082.1|73070.1|73075|73063|73090.6|73070.2|73073.8|73050.6|57
1745363400000|2025-04-22 23:10:00|73074.5|73062.5|73075.6|73043.7|73075.6|73062.5|73060|73043.7|114
1745363700000|2025-04-22 23:15:00|73075.9|73044|73060.7|73048.7|73075.9|73053.4|73059.4|73039.5|86
1745364000000|2025-04-22 23:20:00|73061.2|73049.2|73064.8|73052.8|73065|73053|73052.6|73040.6|68
1745364300000|2025-04-22 23:25:00|73065.5|73053.5|73056.2|73044.2|73075|73053.7|73055.5|73030.8|166
1745364600000|2025-04-22 23:30:00|73055.9|73043.9|73053.5|73041.5|73068.4|73044.8|73051.8|73030.3|204
1745364900000|2025-04-22 23:35:00|73052.2|73040.2|73033.7|73021.7|73066|73042.7|73028.5|73016.5|217
1745365200000|2025-04-22 23:40:00|73033.5|73021.5|72986.2|72974.2|73038.1|73026.1|72983.4|72971.4|434
1745365500000|2025-04-22 23:45:00|72987.2|72975.2|72950.3|72938.3|72994.7|72982.7|72948.7|72936.7|635
1745365800000|2025-04-22 23:50:00|72950|72938|72958.7|72946.7|72959.6|72947.6|72927.9|72915.9|679
1745366100000|2025-04-22 23:55:00|72961.7|72949.7|72992.5|72980.5|72994.8|72982.8|72956.6|72944.6|589
1745366400000|2025-04-23 00:00:00|72993.2|72981.2|73008.2|72996.2|73008.2|72998.4|72973.9|72961.9|721
1745366700000|2025-04-23 00:05:00|73007.6|72995.6|72988|72976|73019.5|73007.5|72987.3|72975.3|665
1745367000000|2025-04-23 00:10:00|72988.1|72976.1|73006.1|72994.1|73019.6|73007.6|72983.8|72971.8|552
1745367300000|2025-04-23 00:15:00|73006|72994|73003.7|72991.7|73012|73000|72994.5|72982.5|501
1745367600000|2025-04-23 00:20:00|73003.8|72991.8|73003.1|72991.1|73007.7|72995.7|72996.5|72984.5|404
1745367900000|2025-04-23 00:25:00|73003.3|72991.3|73023.1|73011.1|73031|73019|73003.3|72991.3|431
1745368200000|2025-04-23 00:30:00|73023.3|73011.3|73017.5|73005.5|73023.4|73011.4|73003|72991|370
1745368500000|2025-04-23 00:35:00|73017.6|73005.6|73010.1|72998.1|73018.8|73006.8|73008.3|72996.3|367
1745368800000|2025-04-23 00:40:00|73009.6|72997.6|73016.2|73004.2|73028.6|73016.6|73008.3|72996.3|359
1745369100000|2025-04-23 00:45:00|73015.9|73003.9|73010.5|72998.5|73017.5|73005.5|73005|72993|383
1745369400000|2025-04-23 00:50:00|73011.1|72999.1|73007.9|72995.9|73012.3|73000.3|72998.6|72986.6|485
1745369700000|2025-04-23 00:55:00|73007.5|72995.5|73010.4|72998.4|73016.6|73004.6|73002|72990|554
1745370000000|2025-04-23 01:00:00|73010.3|72998.3|73036.1|73024.1|73040.9|73028.9|73005.4|72993.9|803
1745370300000|2025-04-23 01:05:00|73035.4|73023.4|73046.7|73034.7|73053.3|73041.3|73017.9|73010.1|698
1745370600000|2025-04-23 01:10:00|73046.9|73034.9|73032|73020|73049.4|73037.4|73025.7|73013.7|522
1745370900000|2025-04-23 01:15:00|73031.9|73019.9|73062.4|73050.4|73063.9|73053.5|73029.1|73017.1|562
1745371200000|2025-04-23 01:20:00|73062.8|73050.8|73051.6|73039.6|73068.7|73058.9|73036.1|73027.5|493
1745371500000|2025-04-23 01:25:00|73052.1|73040.1|73042|73036|73052.1|73040.7|73037.9|73031.1|544
1745371800000|2025-04-23 01:30:00|73042.7|73036.7|73076.1|73070.1|73078.7|73072.7|73037.4|73031.4|688
1745372100000|2025-04-23 01:35:00|73071.2|73065.2|73067.1|73061.1|73096.2|73090.1|73066.7|73056.2|702
1745372400000|2025-04-23 01:40:00|73068|73062|73075|73069|73083|73075.6|73064.2|73055.5|651
1745372700000|2025-04-23 01:45:00|73074.4|73068.4|73082.8|73070.8|73086.3|73078.6|73066.7|73056.5|603
1745373000000|2025-04-23 01:50:00|73082.4|73070.4|73100.5|73088.5|73100.5|73089.6|73082.4|73070.4|551
1745373300000|2025-04-23 01:55:00|73100.7|73088.7|73089.5|73077.5|73103.7|73095.7|73085.8|73075|457
1745373600000|2025-04-23 02:00:00|73089.4|73077.4|73097.1|73091.1|73102.3|73094.1|73085|73076.6|459
1745373900000|2025-04-23 02:05:00|73097.2|73091.2|73090.7|73084.7|73103.1|73097.1|73084.9|73078.9|454
1745374200000|2025-04-23 02:10:00|73090.8|73084.8|73091.4|73085.4|73107.7|73099.8|73088.7|73078.6|390
1745374500000|2025-04-23 02:15:00|73091.3|73085.3|73084.1|73078.1|73093|73086|73073.2|73067.2|449
1745374800000|2025-04-23 02:20:00|73084.5|73078.5|73089.9|73077.9|73096|73088.3|73083.9|73076.1|380
1745375100000|2025-04-23 02:25:00|73090|73078|73089.7|73083.7|73093.9|73087.6|73087.3|73076|299
1745375400000|2025-04-23 02:30:00|73089.5|73083.5|73092.9|73080.9|73097.6|73088.6|73083.9|73075.7|335
1745375700000|2025-04-23 02:35:00|73093.2|73081.2|73083.5|73071.5|73093.2|73081.2|73071|73060.5|408
1745376000000|2025-04-23 02:40:00|73083.3|73071.3|73081|73075|73084|73077.7|73076.1|73067.9|349
1745376300000|2025-04-23 02:45:00|73080.9|73074.9|73069.9|73063.9|73080.9|73074.9|73066.4|73058.9|456
1745376600000|2025-04-23 02:50:00|73070|73064|73064.8|73058.8|73074.8|73068.8|73064.2|73058.2|415
1745376900000|2025-04-23 02:55:00|73065.2|73059.2|73063.3|73051.3|73076.9|73066.9|73060.1|73051.1|533
1745377200000|2025-04-23 03:00:00|73063|73051|73073.2|73061.2|73073.4|73065.8|73056.3|73050.2|467
1745377500000|2025-04-23 03:05:00|73073.1|73061.1|73045.3|73039.3|73073.5|73062.3|73038.6|73032.6|470
1745377800000|2025-04-23 03:10:00|73046.6|73040.6|73022.1|73016.1|73051.1|73045.1|73019.2|73013.2|604
1745378100000|2025-04-23 03:15:00|73021.9|73015.9|73025.3|73019.3|73030.1|73024.1|73010.5|73003.1|536
1745378400000|2025-04-23 03:20:00|73025.2|73019.2|73031.3|73025.3|73035.9|73029|73020|73012.4|523
1745378700000|2025-04-23 03:25:00|73031.4|73025.4|73020.5|73014.5|73032.1|73025.6|73014|73008|527
1745379000000|2025-04-23 03:30:00|73020.6|73014.6|73023.9|73017.9|73028.4|73022.2|73016.1|73010.1|489
1745379300000|2025-04-23 03:35:00|73023.8|73017.8|73032.6|73020.6|73038.2|73030.5|73022.2|73015.4|455
1745379600000|2025-04-23 03:40:00|73032|73020|73013.2|73007.2|73033.2|73025.6|73012.6|73006.6|434
1745379900000|2025-04-23 03:45:00|73013|73007|73000.9|72994.9|73017.1|73011.1|72997.4|72991.4|469
1745380200000|2025-04-23 03:50:00|73000.2|72994.2|72996.2|72990.2|73002.9|72996.9|72994.7|72988.7|353
1745380500000|2025-04-23 03:55:00|72995.9|72989.9|73001.6|72995.6|73001.6|72995.6|72994.9|72988.9|346
1745380800000|2025-04-23 04:00:00|73001.5|72995.5|73004.7|72998.7|73008.9|73002.9|72998.9|72990.5|284
1745381100000|2025-04-23 04:05:00|73004.8|72998.8|73015.9|73009.9|73018.4|73012.4|73004.7|72998.7|246
1745381400000|2025-04-23 04:10:00|73016|73010|73016|73010|73024.3|73018.3|73015.6|73009.6|247
1745381700000|2025-04-23 04:15:00|73015.9|73009.9|73003|72997|73018.9|73012.9|72996.7|72990.7|411
1745382000000|2025-04-23 04:20:00|73002.9|72996.9|73000.4|72994.4|73004.6|72998.6|72998.4|72992.4|252
1745382300000|2025-04-23 04:25:00|73000.3|72994.3|72994.6|72988.6|73000.8|72994.8|72990.8|72984.8|267
1745382600000|2025-04-23 04:30:00|72994.4|72988.4|72990.2|72984.2|72995.4|72989.4|72988.9|72982.9|265
1745382900000|2025-04-23 04:35:00|72990.8|72984.8|72982.2|72976.2|72993.4|72987.4|72971.6|72965.6|369
1745383200000|2025-04-23 04:40:00|72982.3|72976.3|72986.6|72974.6|72986.8|72977.3|72976.3|72967|415
1745383500000|2025-04-23 04:45:00|72986.4|72974.4|72985.4|72979.4|72988.4|72982.1|72978.6|72969|330
1745383800000|2025-04-23 04:50:00|72985.6|72979.6|72987.6|72981.6|72993.7|72983.9|72983.7|72975.2|244
1745384100000|2025-04-23 04:55:00|72987|72981|72999.9|72993.9|73004.6|72994.9|72986.3|72978.4|499
1745384400000|2025-04-23 05:00:00|73000|72994|72989.2|72983.2|73000|72994|72987.7|72980.8|430
1745384700000|2025-04-23 05:05:00|72989.3|72983.3|72984.7|72978.7|72989.6|72983.6|72978.4|72972.4|336
1745385000000|2025-04-23 05:10:00|72984.5|72978.5|72984.2|72978.2|72985.1|72978.5|72967.9|72961.9|327
1745385300000|2025-04-23 05:15:00|72984.1|72978.1|72989|72983|72990.2|72983.2|72982.4|72973.8|357
1745385600000|2025-04-23 05:20:00|72988.9|72982.9|72994.7|72982.7|72996.4|72987.2|72979.7|72973.7|328
1745385900000|2025-04-23 05:25:00|72995.1|72983.1|73007|72995|73008.2|72998.8|72991.3|72982.9|386
1745386200000|2025-04-23 05:30:00|73006.6|72994.6|73001|72995|73014.1|73002.1|72999.4|72990.4|486
1745386500000|2025-04-23 05:35:00|73001.1|72995.1|73003.8|72997.8|73017|73005|72998.9|72988.9|449
1745386800000|2025-04-23 05:40:00|73003.7|72997.7|73007.7|72995.7|73010.1|73003.2|72998.5|72992.5|481
1745387100000|2025-04-23 05:45:00|73007.6|72995.6|73012|73000|73013.8|73002.9|73003.2|72991.2|442
1745387400000|2025-04-23 05:50:00|73008.9|73002.9|72994.7|72982.7|73011.4|73005.4|72991.5|72981.8|459
1745387700000|2025-04-23 05:55:00|72994.6|72982.6|73000|72994|73003.1|72994|72984.6|72972.6|622
1745388000000|2025-04-23 06:00:00|73000.2|72994.2|72982.2|72970.2|73008.1|72998.9|72973.6|72964.6|625
1745388300000|2025-04-23 06:05:00|72982.3|72970.3|72963|72957|72984.1|72976.4|72953.4|72943.8|669
1745388600000|2025-04-23 06:10:00|72963.2|72957.2|72967.8|72955.8|72969.2|72961.7|72956.9|72949.4|623
1745388900000|2025-04-23 06:15:00|72967.5|72955.5|72964.4|72958.4|72972.6|72964.7|72958.4|72952.2|559
1745389200000|2025-04-23 06:20:00|72964.3|72958.3|72945.8|72939.8|72965.7|72959.7|72933.5|72925.3|617
1745389500000|2025-04-23 06:25:00|72946.2|72940.2|72938.6|72926.6|72950.4|72941.6|72926.5|72920.5|566
1745389800000|2025-04-23 06:30:00|72938.4|72926.4|72951.9|72945.9|72952.6|72946.6|72934.6|72926.4|542
1745390100000|2025-04-23 06:35:00|72951.8|72945.8|72959.9|72947.9|72960|72950.8|72943|72937|528
1745390400000|2025-04-23 06:40:00|72960|72948|72962.4|72956.4|72962.4|72956.4|72950.9|72940.4|576
1745390700000|2025-04-23 06:45:00|72962.5|72956.5|72960.4|72948.4|72972.2|72962.6|72954|72944.5|533
1745391000000|2025-04-23 06:50:00|72961.4|72949.4|72965.1|72953.1|72977.4|72968.8|72956|72948.7|698
1745391300000|2025-04-23 06:55:00|72965|72953|72961.6|72955.6|72977|72968.7|72956.2|72947.7|803
1745391600000|2025-04-23 07:00:00|72962.1|72956.1|72955.3|72949.3|72976.2|72970.2|72952.9|72946.9|606
1745391900000|2025-04-23 07:05:00|72955.2|72949.2|72955.2|72949.2|72960.8|72954.8|72949.2|72943.2|521
1745392200000|2025-04-23 07:10:00|72955.4|72949.4|72969.3|72963.3|72974.3|72968.3|72955|72949|528
1745392500000|2025-04-23 07:15:00|72972|72960|72969.1|72963.1|72975.1|72967.9|72966.4|72957.3|464
1745392800000|2025-04-23 07:20:00|72969.6|72963.6|72977.5|72971.5|72979.5|72972|72969.6|72961.9|446
1745393100000|2025-04-23 07:25:00|72979.4|72973.4|72972.9|72966.9|72980.4|72974.4|72962.6|72953.9|432
1745393400000|2025-04-23 07:30:00|72977.4|72971.4|72964.4|72958.4|72977.4|72971.4|72957|72949.8|517
1745393700000|2025-04-23 07:35:00|72964.3|72958.3|72982|72976|72982.6|72976.6|72961.5|72955.5|422
1745394000000|2025-04-23 07:40:00|72981.9|72975.9|72986.5|72980.5|72991.2|72983.6|72980.9|72972.3|471
1745394300000|2025-04-23 07:45:00|72985.8|72979.8|72985.6|72979.6|72991.4|72985.4|72981.8|72975.8|366
1745394600000|2025-04-23 07:50:00|72985.5|72979.5|72964.2|72952.2|72985.6|72979.6|72963.1|72951.1|391
1745394900000|2025-04-23 07:55:00|72964.4|72952.4|72956.9|72950.9|72975.8|72965.9|72955.3|72947.7|488
1745395200000|2025-04-23 08:00:00|72959.4|72947.4|72958.9|72952.9|72962.3|72953.1|72945.7|72937.6|536
1745395500000|2025-04-23 08:05:00|72958.6|72952.6|72961.5|72949.5|72962.7|72954.3|72952.9|72946.9|349
1745395800000|2025-04-23 08:10:00|72961.4|72949.4|72961.1|72955.1|72963.3|72956.1|72956.9|72949.4|268
1745396100000|2025-04-23 08:15:00|72964.6|72952.6|72976.5|72970.5|72984.7|72976.6|72961.3|72952.6|443
1745396400000|2025-04-23 08:20:00|72976.6|72970.6|72978.3|72972.3|72982.9|72976.9|72966.7|72960.7|472
1745396700000|2025-04-23 08:25:00|72978.2|72972.2|72968.4|72956.4|72984.6|72978.6|72965.9|72954.9|559
1745397000000|2025-04-23 08:30:00|72972.2|72960.2|72979.2|72973.2|72985.7|72979.7|72964.4|72954.9|608
1745397300000|2025-04-23 08:35:00|72978.7|72972.7|72956.1|72950.1|72980.5|72974.5|72952.5|72946.5|443
1745397600000|2025-04-23 08:40:00|72956.7|72950.7|72958.1|72952.1|72960.3|72954.3|72947.7|72941.7|335
1745397900000|2025-04-23 08:45:00|72958.7|72952.7|72961.8|72955.8|72963.8|72956.9|72954.5|72948.5|342
1745398200000|2025-04-23 08:50:00|72961.7|72955.7|72956.8|72950.8|72962.2|72956.2|72951.9|72945.9|320
1745398500000|2025-04-23 08:55:00|72956.7|72950.7|72944.3|72938.3|72961.9|72955.9|72943.2|72937.2|391
1745398800000|2025-04-23 09:00:00|72944|72938|72926.2|72920.2|72944|72938|72915.3|72907|500
1745399100000|2025-04-23 09:05:00|72925.9|72919.9|72920.7|72914.7|72931.8|72925.8|72908|72902|458
1745399400000|2025-04-23 09:10:00|72920.5|72914.5|72914.9|72908.9|72926.1|72918.3|72905.9|72899.9|453
1745399700000|2025-04-23 09:15:00|72914.7|72908.7|72902.7|72890.7|72917|72911|72884.9|72875.1|580
1745400000000|2025-04-23 09:20:00|72902.5|72890.5|72907.4|72895.4|72910.1|72898.3|72883.9|72874.8|626
1745400300000|2025-04-23 09:25:00|72907.1|72895.1|72904.3|72898.3|72917.1|72909.8|72898.7|72888.2|508
1745400600000|2025-04-23 09:30:00|72902.3|72896.3|72883.2|72877.2|72915.7|72909.7|72883.2|72876|594
1745400900000|2025-04-23 09:35:00|72884.2|72878.2|72877.3|72871.3|72892.6|72886.1|72873.8|72867.8|467
1745401200000|2025-04-23 09:40:00|72877.8|72871.8|72883.3|72877.3|72889|72880.7|72877.3|72869.3|415
1745401500000|2025-04-23 09:45:00|72883.4|72877.4|72883.7|72877.7|72889.3|72880.5|72877.5|72869.2|264
1745401800000|2025-04-23 09:50:00|72883.6|72877.6|72893|72887|72896.6|72888.3|72882.6|72876.6|387
1745402100000|2025-04-23 09:55:00|72892.6|72886.6|72897.1|72891.1|72908.8|72896.8|72890.5|72884.5|419
1745402400000|2025-04-23 10:00:00|72897.2|72891.2|72893.4|72881.4|72900|72891.4|72884.4|72876.1|385
1745402700000|2025-04-23 10:05:00|72893.3|72881.3|72909.4|72903.4|72911.4|72903.6|72893.3|72881.3|281
1745403000000|2025-04-23 10:10:00|72909.2|72903.2|72911.2|72905.2|72914.9|72906.9|72906.2|72900.2|274
1745403300000|2025-04-23 10:15:00|72911.5|72905.5|72898.8|72892.8|72914.5|72907.1|72898.7|72892.7|327
1745403600000|2025-04-23 10:20:00|72898.7|72892.7|72897.1|72891.1|72901.8|72893.8|72881.8|72872|386
1745403900000|2025-04-23 10:25:00|72897.2|72891.2|72899.1|72893.1|72912.7|72902.7|72897.2|72891.2|445
1745404200000|2025-04-23 10:30:00|72898.7|72892.7|72897.1|72891.1|72908.9|72902.9|72889.5|72881|431
1745404500000|2025-04-23 10:35:00|72897.2|72891.2|72894.8|72888.8|72899.6|72893.6|72884.3|72876.6|432
1745404800000|2025-04-23 10:40:00|72895.1|72889.1|72880.8|72874.8|72895.1|72889.1|72878.2|72870.1|312
1745405100000|2025-04-23 10:45:00|72880.6|72874.6|72898.5|72886.5|72903.3|72891.3|72879.6|72870.6|399
1745405400000|2025-04-23 10:50:00|72898.3|72886.3|72908.7|72902.7|72912.4|72905.1|72898.1|72886.1|434
1745405700000|2025-04-23 10:55:00|72907.8|72901.8|72917.2|72905.2|72927.6|72918.5|72907.8|72898.4|398
1745406000000|2025-04-23 11:00:00|72916.5|72904.5|72914.1|72908.1|72923.9|72912.6|72911.2|72903.6|355
1745406300000|2025-04-23 11:05:00|72914|72908|72919.6|72913.6|72923.5|72915.4|72913.5|72907.5|287
1745406600000|2025-04-23 11:10:00|72919.7|72913.7|72914.1|72908.1|72922.2|72916.2|72906.9|72900.9|276
1745406900000|2025-04-23 11:15:00|72914.3|72908.3|72898.5|72892.5|72917.4|72911.4|72893.9|72886.9|355
1745407200000|2025-04-23 11:20:00|72898.4|72892.4|72897.1|72891.1|72898.5|72892.4|72890.5|72881.3|376
1745407500000|2025-04-23 11:25:00|72897.5|72891.5|72884.1|72878.1|72900.5|72893.4|72884.1|72875.6|512
1745407800000|2025-04-23 11:30:00|72884.4|72878.4|72882.8|72870.8|72885.2|72879.2|72876.1|72868.1|389
1745408100000|2025-04-23 11:35:00|72882.6|72870.6|72870.7|72858.7|72882.6|72872|72859|72850.9|406
1745408400000|2025-04-23 11:40:00|72867.9|72861.9|72857.5|72851.5|72878.6|72869|72856.4|72849.6|440
1745408700000|2025-04-23 11:45:00|72857.4|72851.4|72863.4|72857.4|72866.3|72860.3|72856.2|72846.4|307
1745409000000|2025-04-23 11:50:00|72863.3|72857.3|72872|72860|72872.3|72866.3|72863.2|72855.5|261
1745409300000|2025-04-23 11:55:00|72872.8|72860.8|72858.4|72852.4|72873.6|72865.8|72857.8|72851.8|350
1745409600000|2025-04-23 12:00:00|72861.3|72849.3|72858.8|72846.8|72862.1|72851.8|72853.2|72844.2|428
1745409900000|2025-04-23 12:05:00|72859.4|72847.4|72854.8|72848.8|72862.1|72854.4|72853.5|72844.9|335
1745410200000|2025-04-23 12:10:00|72854.2|72848.2|72857.1|72851.1|72859.8|72853.2|72852.4|72846.4|286
1745410500000|2025-04-23 12:15:00|72856.9|72850.9|72859.3|72853.3|72862|72856|72855.1|72846.7|254
1745410800000|2025-04-23 12:20:00|72859.5|72853.5|72868.4|72862.4|72873.1|72867.1|72859.1|72853.1|369
1745411100000|2025-04-23 12:25:00|72868.3|72862.3|72867|72861|72874.2|72866.6|72863.3|72857.3|357
1745411400000|2025-04-23 12:30:00|72866.8|72860.8|72871.9|72865.9|72875.8|72866.5|72863.7|72856.9|293
1745411700000|2025-04-23 12:35:00|72872|72866|72867.8|72855.8|72876.7|72870.1|72866|72854|299
1745412000000|2025-04-23 12:40:00|72867.9|72855.9|72864.7|72852.7|72869.3|72859.3|72861.8|72851.6|224
1745412300000|2025-04-23 12:45:00|72864.6|72852.6|72882.2|72870.2|72889.4|72879.6|72860.6|72852.1|404
1745412600000|2025-04-23 12:50:00|72882.1|72870.1|72884.7|72878.7|72894.4|72888.3|72879.1|72869.2|402
1745412900000|2025-04-23 12:55:00|72884.6|72878.6|72894.3|72882.3|72896.1|72885.5|72883.6|72874.8|489
1745413200000|2025-04-23 13:00:00|72893.9|72881.9|72870|72858|72902.5|72890.5|72864.7|72856.9|749
1745413500000|2025-04-23 13:05:00|72870.2|72858.2|72880.4|72868.4|72880.4|72868.4|72864.7|72852.7|519
1745413800000|2025-04-23 13:10:00|72880.5|72868.5|72879.2|72873.2|72881.1|72874.2|72871.2|72862.1|476
1745414100000|2025-04-23 13:15:00|72879.8|72873.8|72878.1|72872.1|72890.1|72884.1|72873.4|72867.4|429
1745414400000|2025-04-23 13:20:00|72878|72872|72874.8|72868.8|72884.9|72878.9|72873.5|72867.5|368
1745414700000|2025-04-23 13:25:00|72874.6|72868.6|72888.7|72882.7|72889.2|72883.2|72870.4|72864.4|344
1745415000000|2025-04-23 13:30:00|72888.9|72882.9|72884.8|72872.8|72891.6|72885.6|72876.4|72868.2|575
1745415300000|2025-04-23 13:35:00|72884.9|72872.9|72786.8|72774.8|72900.5|72888.5|72771.3|72753.4|815
1745415600000|2025-04-23 13:40:00|72786.4|72774.4|72869.4|72790|72877|72860|72774.4|72762.4|1018
1745415900000|2025-04-23 13:45:00|72870.7|72790.7|72886|72874|72890.9|72878.9|72820.8|72790.7|978
1745416200000|2025-04-23 13:50:00|72886.1|72874.1|72867.2|72855.2|72905.5|72893.5|72857.1|72845.1|928
1745416500000|2025-04-23 13:55:00|72868.5|72856.5|72898.6|72886.6|72908.9|72896.9|72865.4|72853.4|711
1745416800000|2025-04-23 14:00:00|72898.7|72886.7|72887|72875|72915.2|72903.2|72865.9|72853.9|818
1745417100000|2025-04-23 14:05:00|72886.4|72874.4|72866.7|72854.7|72886.5|72874.5|72837.4|72825.4|791
1745417400000|2025-04-23 14:10:00|72866.8|72854.8|72858.3|72846.3|72886.3|72874.3|72856.7|72844.7|771
1745417700000|2025-04-23 14:15:00|72857.9|72845.9|72875.6|72863.6|72882.1|72870.1|72841.8|72829.8|823
1745418000000|2025-04-23 14:20:00|72875.7|72863.7|72886.7|72874.7|72892.8|72880.8|72867.4|72855.4|746
1745418300000|2025-04-23 14:25:00|72886|72874|72875.7|72863.7|72898.9|72886.9|72875.1|72863.1|564
1745418600000|2025-04-23 14:30:00|72873.4|72861.4|72865.7|72853.7|72873.7|72861.7|72846.8|72834.8|661
1745418900000|2025-04-23 14:35:00|72865.5|72853.5|72863.9|72851.9|72867.3|72855.3|72840.9|72828.9|591
1745419200000|2025-04-23 14:40:00|72863.8|72851.8|72864.2|72852.2|72872.1|72863.3|72857.2|72845.2|634
1745419500000|2025-04-23 14:45:00|72864.1|72852.1|72835.3|72823.3|72866.6|72855.6|72834.3|72823.3|623
1745419800000|2025-04-23 14:50:00|72835.4|72823.4|72875.9|72863.9|72876.2|72867.3|72835.4|72823.4|642
1745420100000|2025-04-23 14:55:00|72875.8|72863.8|72855|72843|72884.7|72872.7|72854.8|72842.8|651
1745420400000|2025-04-23 15:00:00|72855.2|72843.2|72856.9|72844.9|72881.2|72869.2|72854.5|72842.5|825
1745420700000|2025-04-23 15:05:00|72857.1|72845.1|72866.9|72854.9|72866.9|72854.9|72851.5|72841.4|546
1745421000000|2025-04-23 15:10:00|72867.6|72855.6|72869.6|72857.6|72872.9|72860.9|72862.1|72852.8|497
1745421300000|2025-04-23 15:15:00|72869.7|72857.7|72891.2|72879.2|72895.4|72883.4|72863.3|72851.3|495
1745421600000|2025-04-23 15:20:00|72891.7|72879.7|72872.3|72860.3|72925.4|72913.4|72868.5|72856.5|700
1745421900000|2025-04-23 15:25:00|72872.7|72860.7|72885|72873|72912.5|72900.5|72869.2|72857.2|756
1745422200000|2025-04-23 15:30:00|72883|72871|72898.5|72886.5|72903.4|72891.4|72878.9|72866.9|583
1745422500000|2025-04-23 15:35:00|72899|72887|72900|72888|72904.2|72892.2|72879.2|72867.2|593
1745422800000|2025-04-23 15:40:00|72900.1|72888.1|72889.6|72877.6|72903.1|72891.1|72887.1|72875.1|536
1745423100000|2025-04-23 15:45:00|72889|72877|72887.6|72875.6|72894.9|72882.9|72882.2|72870.2|421
1745423400000|2025-04-23 15:50:00|72887.1|72875.1|72881.4|72869.4|72892.6|72880.6|72868.9|72856.9|428
1745423700000|2025-04-23 15:55:00|72881.3|72869.3|72882.9|72870.9|72890.3|72878.3|72872.3|72860.3|492
1745424000000|2025-04-23 16:00:00|72882.6|72870.6|72888.9|72876.9|72890.2|72878.2|72876.2|72864.2|597
1745424300000|2025-04-23 16:05:00|72889|72877|72866.7|72854.7|72890.4|72878.4|72865.1|72853.1|415
1745424600000|2025-04-23 16:10:00|72866.8|72854.8|72844.1|72832.1|72876.6|72864.6|72839.6|72827.6|672
1745424900000|2025-04-23 16:15:00|72844|72832|72867.8|72855.8|72870.6|72858.6|72822.6|72810.6|656
1745425200000|2025-04-23 16:20:00|72868.6|72856.6|72870.7|72858.7|72873.5|72861.5|72862.8|72850.8|333
1745425500000|2025-04-23 16:25:00|72870.5|72858.5|72852.2|72840.2|72878.1|72866.1|72848.3|72836.3|507
1745425800000|2025-04-23 16:30:00|72852.3|72840.3|72836.5|72824.5|72852.7|72840.7|72829.3|72817.3|488
1745426100000|2025-04-23 16:35:00|72836.7|72824.7|72839|72827|72847.8|72835.8|72832.8|72820.8|464
1745426400000|2025-04-23 16:40:00|72839.1|72827.1|72846.5|72834.5|72852|72840|72834.2|72822.2|425
1745426700000|2025-04-23 16:45:00|72846.6|72834.6|72837|72825|72849.8|72837.8|72834.4|72822.4|446
1745427000000|2025-04-23 16:50:00|72837.2|72825.2|72842.5|72830.5|72849|72837|72834.4|72822.4|465
1745427300000|2025-04-23 16:55:00|72842.2|72830.2|72831.4|72819.4|72849.4|72841|72825.3|72818.7|438
1745427600000|2025-04-23 17:00:00|72831.5|72819.5|72823.5|72811.5|72837.5|72825.5|72820.8|72809.7|392
1745427900000|2025-04-23 17:05:00|72823.7|72811.7|72841.2|72829.2|72843|72833.9|72822.2|72811.2|317
1745428200000|2025-04-23 17:10:00|72841.3|72829.3|72843.6|72831.6|72844.5|72832.5|72831|72821.1|266
1745428500000|2025-04-23 17:15:00|72843.5|72831.5|72851.1|72839.1|72852.8|72844.6|72843.2|72831.5|283
1745428800000|2025-04-23 17:20:00|72851.4|72839.4|72853.3|72841.3|72865.9|72855.2|72842.4|72834.8|377
1745429100000|2025-04-23 17:25:00|72853.4|72841.4|72862.5|72850.5|72864.8|72852.8|72853.4|72841.4|287
1745429400000|2025-04-23 17:30:00|72862.3|72850.3|72855.1|72843.1|72871.2|72859.2|72852.8|72840.8|259
1745429700000|2025-04-23 17:35:00|72855|72843|72859.7|72847.7|72860.6|72849.8|72845.9|72836|333
1745430000000|2025-04-23 17:40:00|72859.8|72847.8|72860.2|72854.2|72864.7|72856.3|72857.1|72845.1|223
1745430300000|2025-04-23 17:45:00|72860.4|72854.4|72867.6|72861.6|72871.2|72864.5|72856.9|72850.9|271
1745430600000|2025-04-23 17:50:00|72868.2|72862.2|72862.7|72856.7|72869.7|72862.2|72856.7|72847.6|311
1745430900000|2025-04-23 17:55:00|72862.6|72856.6|72849.3|72843.3|72863.1|72857.1|72846.6|72835.3|321
1745431200000|2025-04-23 18:00:00|72852.1|72840.1|72855.8|72843.8|72858|72848.9|72849.9|72839.9|314
1745431500000|2025-04-23 18:05:00|72855.4|72843.4|72848.1|72842.1|72857.4|72848.5|72845.5|72836.2|342
1745431800000|2025-04-23 18:10:00|72848.3|72842.3|72842.8|72830.8|72852.6|72843|72841.9|72829.9|341
1745432100000|2025-04-23 18:15:00|72842.4|72830.4|72848.5|72842.5|72851.3|72844.8|72841.4|72829.4|300
1745432400000|2025-04-23 18:20:00|72848.6|72842.6|72856.1|72844.1|72858.2|72846.2|72844.2|72836.6|264
1745432700000|2025-04-23 18:25:00|72855.9|72843.9|72856.3|72844.3|72859.2|72848.1|72851|72841.2|244
1745433000000|2025-04-23 18:30:00|72856.2|72844.2|72858.9|72846.9|72864|72854|72854.9|72842.9|205
1745433300000|2025-04-23 18:35:00|72859.7|72847.7|72861.8|72849.8|72862.4|72852.4|72852.2|72842.6|243
1745433600000|2025-04-23 18:40:00|72858.8|72852.8|72865.6|72853.6|72869.6|72858.1|72857.3|72848.5|243
1745433900000|2025-04-23 18:45:00|72865.7|72853.7|72860.3|72848.3|72866.5|72854.5|72860.2|72848.2|328
1745434200000|2025-04-23 18:50:00|72860.4|72848.4|72859.8|72847.8|72861.3|72851.7|72857.1|72845.1|251
1745434500000|2025-04-23 18:55:00|72860.1|72848.1|72857.2|72851.2|72870.3|72859.9|72855.4|72846.1|351
1745434800000|2025-04-23 19:00:00|72857.1|72851.1|72868.4|72856.4|72868.6|72856.6|72849.8|72843.8|337
1745435100000|2025-04-23 19:05:00|72868.5|72856.5|72867.1|72855.1|72870.3|72859.9|72862.2|72850.2|226
1745435400000|2025-04-23 19:10:00|72858.6|72852.6|72866.9|72854.9|72868.8|72856.8|72857.3|72845.9|267
1745435700000|2025-04-23 19:15:00|72866.8|72854.8|72853.5|72847.5|72867.6|72855.6|72853.1|72847.1|232
1745436000000|2025-04-23 19:20:00|72853.4|72847.4|72853.9|72841.9|72858.6|72849.8|72850.8|72841.9|220
1745436300000|2025-04-23 19:25:00|72853.7|72841.7|72857.3|72845.3|72859.5|72847.5|72853|72841|257
1745436600000|2025-04-23 19:30:00|72857.1|72845.1|72874.6|72868.6|72878.5|72868.7|72854.9|72842.9|333
1745436900000|2025-04-23 19:35:00|72874.7|72868.7|72874.3|72862.3|72881.3|72869.7|72873.3|72861.9|260
1745437200000|2025-04-23 19:40:00|72874.7|72862.7|72867.5|72855.5|72877.9|72865.9|72867.4|72855.4|266
1745437500000|2025-04-23 19:45:00|72867.2|72855.2|72880.8|72868.8|72881.8|72869.8|72864.7|72852.7|243
1745437800000|2025-04-23 19:50:00|72880.7|72868.7|72879.6|72867.6|72881.8|72872.9|72877.8|72867|174
1745438100000|2025-04-23 19:55:00|72879.7|72867.7|72874.4|72868.4|72886.9|72876.9|72866.4|72857.2|284
1745438400000|2025-04-23 20:00:00|72877.4|72865.4|72891.6|72879.6|72891.6|72879.6|72872.3|72864.2|214
1745438700000|2025-04-23 20:05:00|72891.3|72879.3|72885.2|72873.2|72899.7|72887.7|72879.3|72867.3|234
1745439000000|2025-04-23 20:10:00|72885.7|72873.7|72897.5|72885.5|72898.4|72886.4|72882.2|72870.2|228
1745439300000|2025-04-23 20:15:00|72897.4|72885.4|72893.7|72881.7|72905.4|72893.4|72892.4|72880.4|202
1745439600000|2025-04-23 20:20:00|72893.6|72881.6|72881.2|72869.2|72896.8|72884.8|72878.9|72866.9|204
1745439900000|2025-04-23 20:25:00|72881|72869|72884.4|72872.4|72885.4|72873.4|72879|72867|198
1745440200000|2025-04-23 20:30:00|72884.6|72872.6|72884.4|72872.4|72885.4|72873.4|72883.1|72871.1|99
1745440500000|2025-04-23 20:35:00|72884.6|72872.6|72883.1|72871.1|72884.6|72872.6|72881.7|72869.7|53
1745440800000|2025-04-23 20:40:00|72882.5|72870.5|72883.2|72871.2|72885.8|72873.8|72877.6|72865.6|66
1745441100000|2025-04-23 20:45:00|72883.9|72871.9|72882.8|72870.8|72886.3|72874.3|72881.5|72869.5|109
1745441400000|2025-04-23 20:50:00|72882.7|72870.7|72879.4|72867.4|72889.8|72870.7|72877.5|72856.6|53
1745441700000|2025-04-23 20:55:00|72881|72869|72889.5|72806.1|72896|72870.5|72857.3|72806.1|220
1745442000000|2025-04-23 21:00:00|72893.2|72798.9|72905.4|72799.9|72906.2|72803.6|72893.2|72798.1|11
1745442300000|2025-04-23 21:05:00|72913.6|72804.9|72904.5|72839.7|72914.3|72840.7|72904.5|72804.9|20
1745442600000|2025-04-23 21:10:00|72909.1|72835.5|72908.3|72837|72909.6|72837|72908.3|72834.9|31
1745442900000|2025-04-23 21:15:00|72908.2|72837.1|72902.4|72842.7|72908.6|72842.8|72902.3|72837.1|42
1745443200000|2025-04-23 21:20:00|72902.8|72842.6|72902.4|72842.8|72902.8|72842.8|72902.1|72842.3|26
1745443500000|2025-04-23 21:25:00|72902.5|72842.5|72902.1|72842.5|72902.8|72842.8|72901.3|72840.8|27
1745443800000|2025-04-23 21:30:00|72902.3|72842.4|72900.9|72840.6|72902.9|72844.5|72900.6|72839.9|93
1745444100000|2025-04-23 21:35:00|72901|72840.7|72901.5|72841.1|72901.9|72841.2|72900.1|72839.3|41
1745444400000|2025-04-23 21:40:00|72901.7|72841.8|72900.6|72851.7|72902.5|72852.1|72900.6|72840.4|94
1745444700000|2025-04-23 21:45:00|72900.5|72851.8|72899|72850.8|72901.2|72851.8|72898.4|72849.4|103
1745445000000|2025-04-23 21:50:00|72900|72850.7|72897.7|72850.1|72901.3|72851.6|72897.4|72848.8|105
1745445300000|2025-04-23 21:55:00|72898.4|72850.4|72900.6|72853.3|72905|72853.3|72898.4|72845.3|69
1745445600000|2025-04-23 22:00:00|72899.2|72854.5|72903.7|72846.7|72909.2|72859|72895|72842.2|188
1745445900000|2025-04-23 22:05:00|72903.8|72846.4|72905.2|72843.6|72910.4|72859|72895.4|72837.8|216
1745446200000|2025-04-23 22:10:00|72901.8|72841.5|72896.4|72859|72908.7|72859|72894.5|72839.2|195
1745446500000|2025-04-23 22:15:00|72895|72854.8|72896.1|72850.8|72897.8|72859|72885.9|72843.7|197
1745446800000|2025-04-23 22:20:00|72894.5|72854.1|72882.6|72870.6|72896.3|72872.1|72881.5|72854.1|111
1745447100000|2025-04-23 22:25:00|72883.7|72871.7|72896|72865.8|72896.9|72875.1|72881.4|72859.8|132
1745447400000|2025-04-23 22:30:00|72896.1|72866|72903|72869.2|72907.2|72879.5|72887|72865.5|178
1745447700000|2025-04-23 22:35:00|72903.1|72869.1|72886.9|72854|72903.9|72880.2|72885.3|72850.1|125
1745448000000|2025-04-23 22:40:00|72886.8|72853.9|72899.3|72857.2|72899.4|72857.2|72883.1|72850.7|202
1745448300000|2025-04-23 22:45:00|72899.2|72857.1|72894.3|72860.5|72904.1|72863.1|72886.5|72852|175
1745448600000|2025-04-23 22:50:00|72894.4|72860.6|72900.9|72861.4|72902.6|72863.7|72894.4|72856.8|131
1745448900000|2025-04-23 22:55:00|72901.6|72861.5|72897.3|72860.5|72905|72871.3|72894.5|72857|184
1745449200000|2025-04-23 23:00:00|72897.6|72861.5|72897.9|72865.2|72901.4|72866.8|72897.5|72860.3|307
1745449500000|2025-04-23 23:05:00|72897.1|72864.7|72902.5|72867|72904.4|72871.5|72895.4|72860.2|125
1745449800000|2025-04-23 23:10:00|72898|72865.7|72903.3|72870|72903.3|72877.4|72887.7|72864.8|119
1745450100000|2025-04-23 23:15:00|72903.1|72869.8|72889.6|72877.6|72910.1|72883.3|72889.5|72860.8|199
1745450400000|2025-04-23 23:20:00|72889.4|72877.4|72903.7|72871.2|72904.1|72878.7|72889|72866.7|143
1745450700000|2025-04-23 23:25:00|72905|72871.8|72897.7|72885.7|72905.6|72885.7|72892.3|72867.9|821
1745451000000|2025-04-23 23:30:00|72897.2|72885.2|72898.1|72886.1|72898.9|72886.9|72896.7|72884.7|124
1745451300000|2025-04-23 23:35:00|72898.2|72886.2|72902|72890|72903.2|72891.2|72896.5|72884.5|101
1745451600000|2025-04-23 23:40:00|72902.8|72890.8|72903.1|72891.1|72905.3|72893.3|72901.1|72889.1|67
1745451900000|2025-04-23 23:45:00|72903.4|72891.4|72897|72885|72906.2|72894.2|72891.7|72879.7|120
1745452200000|2025-04-23 23:50:00|72897.4|72885.4|72910.2|72898.2|72912.5|72900.5|72896.5|72884.5|187
1745452500000|2025-04-23 23:55:00|72910.1|72898.1|72919|72907|72925.8|72913.8|72909.3|72897.3|212
1745452800000|2025-04-24 00:00:00|72918.9|72906.9|72920.3|72908.3|72930.1|72918.1|72918.4|72906.4|225
1745453100000|2025-04-24 00:05:00|72920.4|72908.4|72921.6|72909.6|72926.5|72914.5|72920.4|72908.4|134
1745453400000|2025-04-24 00:10:00|72921.5|72909.5|72920.4|72908.4|72925.3|72913.3|72912.9|72900.9|188
1745453700000|2025-04-24 00:15:00|72920.3|72908.3|72914.5|72902.5|72926.5|72914.5|72914.4|72902.4|197
1745454000000|2025-04-24 00:20:00|72914.4|72902.4|72901.9|72889.9|72914.4|72902.4|72900.7|72888.7|226
1745454300000|2025-04-24 00:25:00|72901.7|72889.7|72902.7|72890.7|72913.9|72901.9|72901.6|72889.6|247
1745454600000|2025-04-24 00:30:00|72902.5|72890.5|72924.6|72912.6|72927.4|72915.4|72902.5|72890.5|221
1745454900000|2025-04-24 00:35:00|72924.7|72912.7|72933|72921|72934.3|72922.3|72923.3|72911.3|189
1745455200000|2025-04-24 00:40:00|72932.9|72920.9|72940.1|72928.1|72953.6|72941.6|72932.6|72920.6|286
1745455500000|2025-04-24 00:45:00|72939.9|72927.9|72944|72932|72947.8|72935.8|72937.6|72925.6|248
1745455800000|2025-04-24 00:50:00|72944.1|72932.1|72938.9|72926.9|72944.9|72932.9|72915.8|72903.8|462
1745456100000|2025-04-24 00:55:00|72941.4|72929.4|72919.4|72907.4|72941.4|72929.4|72913.2|72901.2|515
1745456400000|2025-04-24 01:00:00|72919.3|72907.3|72939.2|72927.2|72941.1|72931.2|72913.6|72901.6|649
1745456700000|2025-04-24 01:05:00|72939.3|72927.3|72938.6|72926.6|72951.7|72939.7|72931|72919|494
1745457000000|2025-04-24 01:10:00|72938.7|72926.7|72950.3|72938.3|72955.7|72943.7|72934.2|72922.2|410
1745457300000|2025-04-24 01:15:00|72950.2|72938.2|72928.9|72916.9|72952.5|72940.5|72920|72908|660
1745457600000|2025-04-24 01:20:00|72929.2|72917.2|72935.6|72923.6|72943.9|72931.9|72923.3|72911.3|529
1745457900000|2025-04-24 01:25:00|72935.5|72923.5|72934.8|72922.8|72940.6|72928.6|72926.5|72914.5|406
1745458200000|2025-04-24 01:30:00|72934.9|72922.9|72970.1|72958.1|72973.2|72961.5|72934.9|72922.9|629
1745458500000|2025-04-24 01:35:00|72970|72958|72949.8|72943.8|72970|72958|72945|72936.2|587
1745458800000|2025-04-24 01:40:00|72950.1|72944.1|72963.6|72957.6|72968|72960.8|72949.5|72940.6|528
1745459100000|2025-04-24 01:45:00|72964|72958|72955.5|72943.5|72968.4|72960.8|72937.8|72931.8|552
1745459400000|2025-04-24 01:50:00|72956|72944|72981.8|72975.8|72982|72976|72943.6|72934.2|491
1745459700000|2025-04-24 01:55:00|72981.7|72975.7|72978|72972|72982.2|72975.7|72961.4|72955.4|486
1745460000000|2025-04-24 02:00:00|72978.2|72972.2|72980|72974|72994.5|72986.3|72977.6|72971.6|493
1745460300000|2025-04-24 02:05:00|72980.3|72974.3|72984.6|72978.6|72986|72980|72976.4|72970.4|301
1745460600000|2025-04-24 02:10:00|72984.7|72978.7|72971.3|72965.3|72986.1|72980.1|72967.2|72958.8|386
1745460900000|2025-04-24 02:15:00|72971.1|72965.1|72995.3|72983.3|72997.8|72988.1|72970.6|72964.6|405
1745461200000|2025-04-24 02:20:00|72993.9|72981.9|72998.1|72986.1|73001.9|72992|72984.2|72978.2|336
1745461500000|2025-04-24 02:25:00|72998.6|72986.6|72986.8|72980.8|73003.1|72997.1|72986.4|72979.9|324
1745461800000|2025-04-24 02:30:00|72986.9|72980.9|72991.7|72979.7|72991.8|72982.3|72967.5|72961.5|409
1745462100000|2025-04-24 02:35:00|72991.6|72979.6|72979.8|72973.8|72992.1|72984.3|72979.5|72969.4|371
1745462400000|2025-04-24 02:40:00|72979.9|72973.9|72982.4|72976.4|72987.1|72981.1|72969.9|72961.3|364
1745462700000|2025-04-24 02:45:00|72981.8|72975.8|72986.1|72980.1|72988.3|72982.3|72980.9|72974.9|247
1745463000000|2025-04-24 02:50:00|72985.5|72979.5|72980.4|72968.4|72991|72981.2|72971.9|72961.8|306
1745463300000|2025-04-24 02:55:00|72977.5|72971.5|72971.5|72965.5|72979.2|72971.5|72962.4|72956.4|368
1745463600000|2025-04-24 03:00:00|72971.8|72965.8|72978.2|72972.2|72978.8|72972.8|72968.3|72962.3|302
1745463900000|2025-04-24 03:05:00|72978.1|72972.1|72993.4|72981.4|72993.4|72983.9|72977.7|72971.6|329
1745464200000|2025-04-24 03:10:00|72993.7|72981.7|73008.2|72996.2|73009.8|72997.8|72989.5|72978.6|352
1745464500000|2025-04-24 03:15:00|73008|72996|73023|73017|73027.8|73021.8|73000.9|72993.4|368
1745464800000|2025-04-24 03:20:00|73023.1|73017.1|73016.9|73010.9|73026.5|73020.5|73010.3|72999.8|399
1745465100000|2025-04-24 03:25:00|73016.8|73010.8|73009.3|73003.3|73020.4|73010.8|73009.3|73003.3|271
1745465400000|2025-04-24 03:30:00|73008.3|73002.3|73013.4|73001.4|73014.9|73003.6|73002.8|72993.4|279
1745465700000|2025-04-24 03:35:00|73013.1|73001.1|73010.4|73004.4|73014.4|73005.3|73004.6|72998.6|247
1745466000000|2025-04-24 03:40:00|73010.5|73004.5|73010.1|73004.1|73015.4|73009.4|73007.8|73001.8|219
1745466300000|2025-04-24 03:45:00|73010.3|73004.3|73016.8|73004.8|73017|73008.1|73008|73001.6|260
1745466600000|2025-04-24 03:50:00|73013.2|73007.2|73033|73021|73035.5|73024.8|73013.2|73006.1|248
1745466900000|2025-04-24 03:55:00|73032.9|73020.9|73032.1|73026.1|73043|73035.4|73026.1|73017.2|298
1745467200000|2025-04-24 04:00:00|73032.2|73026.2|73024.2|73018.2|73032.3|73026.3|73019.5|73010.5|314
1745467500000|2025-04-24 04:05:00|73024.1|73018.1|73015.2|73009.2|73024.3|73018.3|73011|73005|203
1745467800000|2025-04-24 04:10:00|73015|73009|73007.7|72995.7|73015|73009|73001.5|72994.9|203
1745468100000|2025-04-24 04:15:00|73004|72998|73005.6|72999.6|73009.8|73000.7|73002.4|72993.5|230
1745468400000|2025-04-24 04:20:00|73005.4|72999.4|73004.6|72998.6|73009.3|73001.3|73001.9|72993.1|237
1745468700000|2025-04-24 04:25:00|73004.3|72998.3|73002.6|72996.6|73006.4|73000.4|73001.5|72995.5|123
1745469000000|2025-04-24 04:30:00|73002.7|72996.7|72992.2|72986.2|73005.1|72999.1|72991.8|72985.8|216
1745469300000|2025-04-24 04:35:00|72992.1|72986.1|72995.4|72989.4|73001.6|72992.8|72988.9|72979.8|240
1745469600000|2025-04-24 04:40:00|72996.2|72990.2|72995.3|72989.3|72997.2|72991.2|72987.3|72978.3|209
1745469900000|2025-04-24 04:45:00|72995.1|72989.1|72993.6|72987.6|72997.8|72989.1|72989.4|72980.9|250
1745470200000|2025-04-24 04:50:00|72993.7|72987.7|72995.8|72989.8|72997.6|72991.6|72990.1|72984.1|218
1745470500000|2025-04-24 04:55:00|72995.3|72989.3|72982.5|72976.5|72995.3|72989.3|72981.2|72972.4|225
1745470800000|2025-04-24 05:00:00|72982.7|72976.7|72982.5|72976.5|72987.5|72981.1|72972.6|72963.8|331
1745471100000|2025-04-24 05:05:00|72982.4|72976.4|72990.1|72978.1|72991.1|72981.9|72978.3|72972.3|292
1745471400000|2025-04-24 05:10:00|72990.2|72978.2|72984.2|72972.2|72990.2|72980.3|72979.5|72971|186
1745471700000|2025-04-24 05:15:00|72981.3|72975.3|72980.4|72968.4|72987.9|72981.6|72976.3|72967.6|251
1745472000000|2025-04-24 05:20:00|72980.6|72968.6|72984|72972|72987.1|72975.1|72972.1|72964.6|295
1745472300000|2025-04-24 05:25:00|72983.9|72971.9|72980.9|72968.9|72984.8|72972.8|72976.7|72964.7|284
1745472600000|2025-04-24 05:30:00|72981.1|72969.1|72971.1|72959.1|72982.8|72973.3|72955.8|72943.8|427
1745472900000|2025-04-24 05:35:00|72970.8|72958.8|72982|72970|72982.1|72975.2|72966.7|72957.8|423
1745473200000|2025-04-24 05:40:00|72982.3|72970.3|72984.2|72978.2|72996.8|72985.3|72978.5|72969|388
1745473500000|2025-04-24 05:45:00|72984.1|72978.1|72989.5|72977.5|72993.5|72985.8|72978.8|72970|429
1745473800000|2025-04-24 05:50:00|72989.4|72977.4|72987.1|72981.1|72991.5|72982|72978.4|72968.4|387
1745474100000|2025-04-24 05:55:00|72987.3|72981.3|72990.4|72984.4|72998.3|72990.2|72985.1|72976.4|532
1745474400000|2025-04-24 06:00:00|72991|72985|72988.7|72976.7|72991.1|72985.1|72975.8|72969.8|419
1745474700000|2025-04-24 06:05:00|72985.8|72979.8|72979.7|72973.7|72991.6|72981.9|72977.6|72970.1|283
1745475000000|2025-04-24 06:10:00|72979.8|72973.8|72967.9|72961.9|72980.4|72974.4|72958.6|72952.6|459
1745475300000|2025-04-24 06:15:00|72967.8|72961.8|72969.3|72963.3|72972.5|72965.3|72963.1|72957.1|324
1745475600000|2025-04-24 06:20:00|72969.4|72963.4|72970.3|72964.3|72971.8|72965.8|72964.6|72956.3|288
1745475900000|2025-04-24 06:25:00|72970.4|72964.4|72985.1|72979.1|72985.1|72979.1|72968.2|72960.5|405
1745476200000|2025-04-24 06:30:00|72984.3|72978.3|72960.7|72954.7|72984.4|72978.4|72960.2|72954.2|423
1745476500000|2025-04-24 06:35:00|72960.6|72954.6|72954.5|72948.5|72964.2|72958.2|72948.9|72941.8|476
1745476800000|2025-04-24 06:40:00|72954.4|72948.4|72961.7|72949.7|72966.4|72957.2|72954.4|72945.6|422
1745477100000|2025-04-24 06:45:00|72962.3|72950.3|72949.8|72943.8|72972.9|72966.9|72949.5|72941.5|388
1745477400000|2025-04-24 06:50:00|72949.6|72943.6|72960.6|72954.6|72962.8|72955.2|72945.1|72939.1|402
1745477700000|2025-04-24 06:55:00|72960.5|72954.5|72966.3|72960.3|72966.5|72960.5|72951|72943|591
1745478000000|2025-04-24 07:00:00|72966.4|72960.4|72947.9|72941.9|72969.7|72960.4|72944.8|72937.7|512
1745478300000|2025-04-24 07:05:00|72947.8|72941.8|72962.3|72950.3|72962.7|72956.7|72946.3|72937.7|471
1745478600000|2025-04-24 07:10:00|72962.5|72950.5|72964.8|72952.8|72966.1|72958.1|72957|72947.9|309
1745478900000|2025-04-24 07:15:00|72964.7|72952.7|72980.4|72974.4|72991.6|72979.6|72959.4|72951.4|422
1745479200000|2025-04-24 07:20:00|72980|72974|72985.4|72979.4|72986.4|72980.4|72976.1|72970.1|390
1745479500000|2025-04-24 07:25:00|72985.6|72979.6|72983.7|72977.7|73002.4|72995|72981.9|72975.9|452
1745479800000|2025-04-24 07:30:00|72983.5|72977.5|72983|72977|72996.2|72990.2|72976.7|72969.6|396
1745480100000|2025-04-24 07:35:00|72983.1|72977.1|72987.7|72981.7|72989.1|72983.1|72978|72972|335
1745480400000|2025-04-24 07:40:00|72987.4|72981.4|72996.6|72990.6|73000.7|72991.7|72984.6|72977.9|330
1745480700000|2025-04-24 07:45:00|72997.1|72991.1|72989.8|72977.8|72999.6|72991.4|72989.8|72977.8|329
1745481000000|2025-04-24 07:50:00|72989.4|72977.4|72975.8|72969.8|72990.7|72980.6|72975|72966.2|366
1745481300000|2025-04-24 07:55:00|72975.9|72969.9|72971.6|72965.6|72979.5|72970.3|72961.1|72949.1|433
1745481600000|2025-04-24 08:00:00|72970.5|72964.5|72944.6|72938.6|72970.5|72964.5|72939|72931.3|457
1745481900000|2025-04-24 08:05:00|72944.7|72938.7|72946|72940|72953.4|72941.4|72926.6|72920.6|563
1745482200000|2025-04-24 08:10:00|72945.9|72939.9|72946.2|72940.2|72951.6|72944.6|72938.3|72932.3|455
1745482500000|2025-04-24 08:15:00|72946.7|72940.7|72940.4|72934.4|72951.1|72943.9|72931.4|72925.4|411
1745482800000|2025-04-24 08:20:00|72940.3|72934.3|72947.4|72935.4|72947.7|72938.6|72930.7|72924.7|339
1745483100000|2025-04-24 08:25:00|72947.5|72935.5|72938.6|72932.6|72955.8|72948.3|72938.6|72932.6|397
1745483400000|2025-04-24 08:30:00|72939.7|72933.7|72934.4|72928.4|72939.9|72933.9|72926.3|72917.7|412
1745483700000|2025-04-24 08:35:00|72934.5|72928.5|72936.3|72930.3|72944.1|72938.1|72919.5|72909.8|467
1745484000000|2025-04-24 08:40:00|72935.9|72929.9|72939.9|72933.9|72942.3|72936.3|72933.9|72927.9|464
1745484300000|2025-04-24 08:45:00|72939.7|72933.7|72938.9|72932.9|72945.3|72939.3|72936.2|72930.2|366
1745484600000|2025-04-24 08:50:00|72938.8|72932.8|72945.7|72939.7|72949.8|72943.8|72938.3|72932.3|280
1745484900000|2025-04-24 08:55:00|72945.8|72939.8|72935.5|72929.5|72950.8|72944.8|72935.1|72929.1|269
1745485200000|2025-04-24 09:00:00|72935.4|72929.4|72936.9|72930.9|72944.2|72938.2|72930.1|72924.1|369
1745485500000|2025-04-24 09:05:00|72937|72931|72916.4|72904.4|72941.1|72933.8|72915.7|72903.7|347
1745485800000|2025-04-24 09:10:00|72915.6|72903.6|72914.6|72908.6|72921.3|72911.6|72909.1|72900.1|395
1745486100000|2025-04-24 09:15:00|72914.8|72908.8|72919.6|72907.6|72922.1|72914.6|72909.6|72901.5|354
1745486400000|2025-04-24 09:20:00|72919.9|72907.9|72915|72909|72922.8|72911.3|72910.9|72904.9|280
1745486700000|2025-04-24 09:25:00|72914.9|72908.9|72914.8|72908.8|72920.6|72914.6|72910.2|72904.2|319
1745487000000|2025-04-24 09:30:00|72914.6|72908.6|72916.5|72910.5|72924|72918|72914|72908|299
1745487300000|2025-04-24 09:35:00|72916.3|72910.3|72916.2|72910.2|72921.5|72915.5|72913.8|72907.8|263
1745487600000|2025-04-24 09:40:00|72916.1|72910.1|72918.1|72912.1|72920.8|72913.3|72910.5|72902.2|275
1745487900000|2025-04-24 09:45:00|72918|72912|72929.8|72917.8|72943.8|72931.8|72917.1|72911.1|366
1745488200000|2025-04-24 09:50:00|72929.7|72917.7|72929.7|72917.7|72931.5|72919.5|72921.9|72911.2|319
1745488500000|2025-04-24 09:55:00|72929.1|72917.1|72921|72909|72930.2|72921.5|72918|72907.9|284
1745488800000|2025-04-24 10:00:00|72920.7|72908.7|72892.8|72886.8|72923.3|72911.3|72892.8|72886.8|173
1745489100000|2025-04-24 10:05:00|72892.6|72886.6|72895.8|72889.8|72902.5|72893.3|72888|72877.4|180
1745489400000|2025-04-24 10:10:00|72896|72890|72884.2|72878.2|72902.7|72893.8|72878.4|72871.1|269
1745489700000|2025-04-24 10:15:00|72884.4|72878.4|72882.9|72870.9|72896.5|72884.5|72878.7|72869.5|376
1745490000000|2025-04-24 10:20:00|72883|72871|72883.6|72871.6|72891.3|72879.3|72877.7|72870.8|343
1745490300000|2025-04-24 10:25:00|72883|72871|72881.3|72875.3|72887.4|72881.4|72875.3|72865.6|280
1745490600000|2025-04-24 10:30:00|72881.4|72875.4|72887.7|72881.7|72896.8|72888.3|72880.6|72874.6|281
1745490900000|2025-04-24 10:35:00|72887.8|72881.8|72892.6|72886.6|72892.7|72886.7|72883.5|72877.2|235
1745491200000|2025-04-24 10:40:00|72892.7|72886.7|72895.4|72889.4|72900.6|72894.6|72892.5|72883.5|258
1745491500000|2025-04-24 10:45:00|72895.6|72889.6|72892.7|72880.7|72899|72890.1|72889.1|72878.6|215
1745491800000|2025-04-24 10:50:00|72892.6|72880.6|72897.4|72891.4|72905.9|72899.9|72890.8|72880.6|332
1745492100000|2025-04-24 10:55:00|72897.3|72891.3|72909|72897|72917.5|72909.2|72896.7|72890.7|369
1745492400000|2025-04-24 11:00:00|72908.9|72896.9|72907.5|72895.5|72911.1|72902.1|72901.5|72891.3|298
1745492700000|2025-04-24 11:05:00|72907.6|72895.6|72896.2|72890.2|72908.7|72896.7|72896.2|72886.8|213
1745493000000|2025-04-24 11:10:00|72896.4|72890.4|72895.9|72889.9|72898.4|72892.4|72892.4|72886.4|264
1745493300000|2025-04-24 11:15:00|72896|72890|72896.7|72890.7|72901.6|72895.6|72895.3|72889.3|262
1745493600000|2025-04-24 11:20:00|72896.8|72890.8|72888.7|72882.7|72899.5|72893.5|72885.1|72879.1|261
1745493900000|2025-04-24 11:25:00|72888.8|72882.8|72888.1|72882.1|72892.1|72886.1|72882.5|72876.5|244
1745494200000|2025-04-24 11:30:00|72888.2|72882.2|72896.2|72890.2|72897.7|72891.7|72888.2|72882.2|188
1745494500000|2025-04-24 11:35:00|72896.3|72890.3|72908.5|72896.5|72914.6|72902.6|72895|72889|256
1745494800000|2025-04-24 11:40:00|72905.4|72899.4|72919.4|72907.4|72920.4|72908.4|72899.3|72887.3|368
1745495100000|2025-04-24 11:45:00|72918.6|72906.6|72926.4|72914.4|72927.8|72915.8|72918|72906|275
1745495400000|2025-04-24 11:50:00|72926.2|72914.2|72929|72917|72932.3|72920.3|72922.8|72910.8|315
1745495700000|2025-04-24 11:55:00|72929.1|72917.1|72942|72936|72950.3|72938.3|72929.1|72917.1|599
1745496000000|2025-04-24 12:00:00|72942.1|72936.1|72911.6|72899.6|72942.5|72936.5|72911.3|72899.3|464
1745496300000|2025-04-24 12:05:00|72911.7|72899.7|72920.7|72908.7|72921|72911.1|72899.5|72891.1|446
1745496600000|2025-04-24 12:10:00|72920.8|72908.8|72919.4|72907.4|72922.4|72910.4|72903.5|72896.9|418
1745496900000|2025-04-24 12:15:00|72919.3|72907.3|72926.2|72914.2|72929.6|72920.4|72914.1|72905|326
1745497200000|2025-04-24 12:20:00|72922.8|72916.8|72923.3|72917.3|72931.3|72923.1|72917.4|72911.4|392
1745497500000|2025-04-24 12:25:00|72923.7|72917.7|72926.4|72914.4|72931.2|72919.8|72920.1|72910.2|319
1745497800000|2025-04-24 12:30:00|72927.5|72915.5|72931.7|72925.7|72942|72930|72924.8|72912.8|393
1745498100000|2025-04-24 12:35:00|72934|72922|72934.1|72928.1|72938.7|72931.6|72929.4|72921.7|343
1745498400000|2025-04-24 12:40:00|72934|72928|72946.4|72940.4|72949.8|72942.2|72933.8|72927.8|325
1745498700000|2025-04-24 12:45:00|72946.6|72940.6|72930.1|72918.1|72951.1|72942.5|72924.2|72915.5|493
1745499000000|2025-04-24 12:50:00|72930|72918|72924.3|72918.3|72932.1|72923|72920.3|72911.5|333
1745499300000|2025-04-24 12:55:00|72924.6|72918.6|72941.3|72935.3|72946.1|72940.1|72922.5|72915.2|454
1745499600000|2025-04-24 13:00:00|72941|72935|72928.6|72922.6|72941.5|72935.5|72926.4|72920.4|524
1745499900000|2025-04-24 13:05:00|72928.7|72922.7|72926.9|72920.9|72935.9|72927.4|72920.7|72913.2|478
1745500200000|2025-04-24 13:10:00|72926.8|72920.8|72922.5|72916.5|72931.3|72923.9|72921.9|72913.2|409
1745500500000|2025-04-24 13:15:00|72922.4|72916.4|72937.5|72931.5|72938.9|72932.9|72920.9|72914.9|461
1745500800000|2025-04-24 13:20:00|72937.6|72931.6|72919.6|72913.6|72937.6|72931.6|72919|72910.7|428
1745501100000|2025-04-24 13:25:00|72919.7|72913.7|72916|72910|72921.5|72915.5|72911.2|72902.4|316
1745501400000|2025-04-24 13:30:00|72915.7|72909.7|72895.2|72889.2|72915.7|72909.7|72895.1|72889.1|485
1745501700000|2025-04-24 13:35:00|72895.3|72889.3|72900.6|72894.6|72904.4|72897.5|72894.7|72888.7|370
1745502000000|2025-04-24 13:40:00|72900.7|72894.7|72901.9|72895.9|72905.8|72899.8|72895.8|72889.8|342
1745502300000|2025-04-24 13:45:00|72901.8|72895.8|72921.1|72915.1|72923.5|72915.4|72901.2|72895.2|433
1745502600000|2025-04-24 13:50:00|72921|72915|72922.2|72916.2|72926.4|72920.4|72920.7|72914.7|376
1745502900000|2025-04-24 13:55:00|72922.4|72916.4|72931.1|72919.1|72932.4|72926.4|72919.8|72913.8|421
1745503200000|2025-04-24 14:00:00|72930.9|72918.9|72924.1|72918.1|72930.9|72921.4|72917.3|72908.7|415
1745503500000|2025-04-24 14:05:00|72925.3|72919.3|72926.7|72914.7|72931.6|72922.4|72919|72910|427
1745503800000|2025-04-24 14:10:00|72926.9|72914.9|72927.5|72915.5|72928.2|72916.2|72920.2|72908.2|387
1745504100000|2025-04-24 14:15:00|72927.3|72915.3|72931|72925|72936.3|72926.8|72926.5|72914.5|295
1745504400000|2025-04-24 14:20:00|72930.9|72924.9|72929.4|72917.4|72935.6|72926.7|72926.1|72916|398
1745504700000|2025-04-24 14:25:00|72929.5|72917.5|72910.5|72904.5|72932.3|72920.3|72910.4|72902|472
1745505000000|2025-04-24 14:30:00|72910.9|72904.9|72900.8|72894.8|72912.3|72906.3|72893.7|72885.9|422
1745505300000|2025-04-24 14:35:00|72901|72895|72897.2|72891.2|72906.6|72899.5|72890.1|72880.2|376
1745505600000|2025-04-24 14:40:00|72896.7|72890.7|72905.3|72899.3|72909.1|72899.4|72888.3|72880.7|496
1745505900000|2025-04-24 14:45:00|72905.2|72899.2|72911.7|72899.7|72920|72912.9|72888.9|72882|602
1745506200000|2025-04-24 14:50:00|72908.9|72902.9|72911.6|72899.6|72921.7|72911|72905.9|72896|629
1745506500000|2025-04-24 14:55:00|72908.5|72902.5|72872.8|72860.8|72910|72902.5|72871.1|72859.8|753
1745506800000|2025-04-24 15:00:00|72872.7|72860.7|72891.2|72879.2|72898.8|72886.8|72869.3|72860|530
1745507100000|2025-04-24 15:05:00|72891.3|72879.3|72896.4|72884.4|72899.9|72887.9|72891.2|72879.2|300
1745507400000|2025-04-24 15:10:00|72896.1|72884.1|72909|72897|72909.7|72899.1|72890.2|72878.2|393
1745507700000|2025-04-24 15:15:00|72909.5|72897.5|72922|72910|72923.6|72915.8|72905.8|72896|339
1745508000000|2025-04-24 15:20:00|72921.9|72909.9|72919.7|72907.7|72924.8|72915.6|72913.7|72904.8|333
1745508300000|2025-04-24 15:25:00|72919.3|72907.3|72923.8|72911.8|72924.8|72912.8|72915.7|72903.7|330
1745508600000|2025-04-24 15:30:00|72923|72911|72923.5|72917.5|72935|72925.5|72922.2|72910.7|290
1745508900000|2025-04-24 15:35:00|72927.7|72915.7|72939.1|72927.1|72942.4|72930.4|72922.9|72914.5|302
1745509200000|2025-04-24 15:40:00|72939.2|72927.2|72932.9|72920.9|72943.7|72935.1|72928.7|72920.8|395
1745509500000|2025-04-24 15:45:00|72932.8|72920.8|72926|72920|72934.7|72925.4|72912.2|72900.2|505
1745509800000|2025-04-24 15:50:00|72925.9|72919.9|72916.1|72904.1|72926|72920|72912.8|72902.4|450
1745510100000|2025-04-24 15:55:00|72915.9|72903.9|72912.2|72900.2|72919.5|72910.1|72908.2|72899.5|442
1745510400000|2025-04-24 16:00:00|72911.9|72899.9|72920.4|72908.4|72921.4|72909.4|72911.6|72899.6|324
1745510700000|2025-04-24 16:05:00|72921.3|72909.3|72916.7|72910.7|72924.5|72912.5|72908.2|72900.3|397
1745511000000|2025-04-24 16:10:00|72916.5|72910.5|72920.9|72908.9|72922.8|72912.4|72910|72900.7|309
1745511300000|2025-04-24 16:15:00|72919.6|72907.6|72915.9|72909.9|72925.5|72917.2|72914.3|72905.4|298
1745511600000|2025-04-24 16:20:00|72915.8|72909.8|72924.1|72912.1|72925|72917|72913|72904.9|339
1745511900000|2025-04-24 16:25:00|72924|72912|72917.7|72905.7|72924.6|72914.5|72908.9|72897.9|380
1745512200000|2025-04-24 16:30:00|72917.5|72905.5|72925.4|72913.4|72925.8|72915.8|72909.9|72903.7|346
1745512500000|2025-04-24 16:35:00|72925.3|72913.3|72923.3|72911.3|72929.9|72923.9|72919.4|72910.5|291
1745512800000|2025-04-24 16:40:00|72923|72911|72915.5|72909.5|72923.9|72917.9|72912|72906|329
1745513100000|2025-04-24 16:45:00|72915.6|72909.6|72918.8|72906.8|72921.7|72914.1|72909.2|72903.2|351
1745513400000|2025-04-24 16:50:00|72916.4|72910.4|72922.8|72916.8|72923.3|72917.3|72911.1|72904|299
1745513700000|2025-04-24 16:55:00|72922.7|72916.7|72906.2|72900.2|72922.7|72916.7|72904.9|72898.9|329
1745514000000|2025-04-24 17:00:00|72905.7|72899.7|72903.6|72891.6|72915.9|72903.9|72898|72891.6|334
1745514300000|2025-04-24 17:05:00|72903.3|72891.3|72915.7|72903.7|72918.3|72909.9|72902.1|72890.1|244
1745514600000|2025-04-24 17:10:00|72915.6|72903.6|72919.6|72907.6|72922.5|72910.5|72911.9|72900.9|220
1745514900000|2025-04-24 17:15:00|72919.7|72907.7|72917.2|72905.2|72920.3|72910.4|72905.4|72898.4|244
1745515200000|2025-04-24 17:20:00|72914.2|72908.2|72912.5|72906.5|72926.1|72917|72911.9|72903.4|274
1745515500000|2025-04-24 17:25:00|72912.4|72906.4|72917.9|72905.9|72922.2|72914.7|72912.4|72904.1|204
1745515800000|2025-04-24 17:30:00|72917.7|72905.7|72921.6|72909.6|72922.9|72915.7|72913.3|72904.2|199
1745516100000|2025-04-24 17:35:00|72922|72910|72910.4|72898.4|72922|72912.6|72910.2|72898.2|189
1745516400000|2025-04-24 17:40:00|72911.2|72899.2|72913.4|72901.4|72913.8|72903.7|72906.8|72897.8|170
1745516700000|2025-04-24 17:45:00|72913.2|72901.2|72920.5|72908.5|72921|72909|72909.4|72897.4|152
1745517000000|2025-04-24 17:50:00|72920.6|72908.6|72915.4|72903.4|72921.3|72909.3|72910.3|72902.5|181
1745517300000|2025-04-24 17:55:00|72912.3|72906.3|72913|72907|72915.7|72909.4|72908.8|72900.4|207
1745517600000|2025-04-24 18:00:00|72913.6|72907.6|72910.4|72904.4|72918.4|72912|72910.3|72904.3|171
1745517900000|2025-04-24 18:05:00|72910.3|72904.3|72913.5|72907.5|72916.2|72908.1|72908|72900|143
1745518200000|2025-04-24 18:10:00|72912.9|72906.9|72914.4|72902.4|72915.7|72909.7|72910.2|72899.7|191
1745518500000|2025-04-24 18:15:00|72911.6|72905.6|72912.2|72900.2|72915.6|72907|72907.1|72899.6|121
1745518800000|2025-04-24 18:20:00|72909.5|72903.5|72917.1|72911.1|72917.1|72911.1|72906.3|72897.9|174
1745519100000|2025-04-24 18:25:00|72917.6|72911.6|72923.3|72911.3|72923.4|72912.6|72911.9|72904.6|187
1745519400000|2025-04-24 18:30:00|72923.5|72911.5|72911.4|72905.4|72923.5|72914.3|72909.4|72900.4|143
1745519700000|2025-04-24 18:35:00|72911.3|72905.3|72913.2|72901.2|72913.3|72905.4|72908|72899.6|97
1745520000000|2025-04-24 18:40:00|72913.1|72901.1|72910.6|72904.6|72913.1|72904.8|72907|72899.2|126
1745520300000|2025-04-24 18:45:00|72910.7|72904.7|72905.9|72899.9|72911.2|72905.2|72905.2|72899.2|101
1745520600000|2025-04-24 18:50:00|72905.3|72899.3|72907.8|72901.8|72908.5|72902.5|72904.9|72898.9|137
1745520900000|2025-04-24 18:55:00|72908.3|72902.3|72907.9|72901.9|72909.7|72903.7|72904.2|72898.2|182
1745521200000|2025-04-24 19:00:00|72907.5|72901.5|72895.4|72889.4|72910.9|72902.7|72894.9|72888.9|222
1745521500000|2025-04-24 19:05:00|72895.5|72889.5|72894.4|72888.4|72899|72891.1|72890.8|72884.8|141
1745521800000|2025-04-24 19:10:00|72894.3|72888.3|72889.3|72883.3|72897|72890.3|72889|72880.2|216
1745522100000|2025-04-24 19:15:00|72889.4|72883.4|72886.1|72880.1|72893.4|72884.8|72885.6|72877.1|160
1745522400000|2025-04-24 19:20:00|72886.2|72880.2|72890.9|72878.9|72893|72883.4|72886.1|72876.6|165
1745522700000|2025-04-24 19:25:00|72889.9|72877.9|72886.7|72880.7|72891.3|72882.7|72885.1|72876.4|136
1745523000000|2025-04-24 19:30:00|72886.3|72880.3|72888.9|72876.9|72889.4|72880.5|72883|72876.8|144
1745523300000|2025-04-24 19:35:00|72889|72877|72883.3|72877.3|72889.6|72880.4|72882.6|72875.9|130
1745523600000|2025-04-24 19:40:00|72883.2|72877.2|72877.6|72871.6|72884.2|72878.1|72877.5|72869.2|198
1745523900000|2025-04-24 19:45:00|72877.9|72871.9|72879.9|72873.9|72883.3|72874.5|72877.5|72871|107
1745524200000|2025-04-24 19:50:00|72879.8|72873.8|72883.2|72871.2|72883.6|72874.6|72877.6|72870.4|133
1745524500000|2025-04-24 19:55:00|72882.9|72870.9|72892.3|72886.3|72896.6|72887.1|72882.2|72870.9|169
1745524800000|2025-04-24 20:00:00|72892.5|72886.5|72891.8|72879.8|72898.7|72887.1|72890.8|72878.8|175
1745525100000|2025-04-24 20:05:00|72892.2|72880.2|72891.8|72879.8|72894.4|72882.4|72889.1|72877.1|96
1745525400000|2025-04-24 20:10:00|72891.9|72879.9|72888.3|72876.3|72891.9|72879.9|72884.4|72872.4|60
1745525700000|2025-04-24 20:15:00|72888.4|72876.4|72889.9|72877.9|72890.6|72878.6|72888|72876|53
1745526000000|2025-04-24 20:20:00|72889.8|72877.8|72889.8|72877.8|72890.6|72878.6|72889.3|72877.3|55
1745526300000|2025-04-24 20:25:00|72889.7|72877.7|72887.8|72875.8|72892.8|72880.8|72887.4|72875.4|74
1745526600000|2025-04-24 20:30:00|72887.7|72875.7|72886.2|72874.2|72887.8|72875.8|72885.9|72873.9|37
1745526900000|2025-04-24 20:35:00|72886|72874|72886.7|72874.7|72886.8|72874.8|72885.9|72873.9|44
1745527200000|2025-04-24 20:40:00|72886.6|72874.6|72886.6|72874.6|72886.9|72874.9|72884.8|72872.8|54
1745527500000|2025-04-24 20:45:00|72886.5|72874.5|72877.6|72865.6|72887.2|72875.2|72875.6|72863.6|62
1745527800000|2025-04-24 20:50:00|72877.4|72865.4|72878.2|72866.2|72878.9|72867.9|72872.2|72862.8|47
1745528100000|2025-04-24 20:55:00|72879.7|72867.7|72936.5|72853.6|72936.5|72874.5|72877.3|72852.9|192
1745528400000|2025-04-24 21:00:00|72937|72854.1|72946.5|72852.5|72947.1|72854.1|72936.5|72850.6|14
1745528700000|2025-04-24 21:05:00|72946.7|72854.6|72912|72855.5|72946.7|72855.5|72911.9|72845|85
1745529000000|2025-04-24 21:10:00|72910.8|72856.4|72910|72857.4|72913.1|72857.4|72909.8|72855|87
1745529300000|2025-04-24 21:15:00|72909.9|72857.3|72910.2|72857.9|72913.2|72858|72909.3|72855.3|70
1745529600000|2025-04-24 21:20:00|72910.1|72857.8|72911.3|72856.7|72912.1|72857.9|72910.1|72855.7|28
1745529900000|2025-04-24 21:25:00|72911.4|72856.8|72911|72856.2|72913.8|72856.8|72909.9|72853.4|34
1745530200000|2025-04-24 21:30:00|72911.9|72855.2|72912.4|72855.7|72913.6|72856.1|72911.3|72853.6|58
1745530500000|2025-04-24 21:35:00|72914.2|72853.6|72911.7|72853.4|72914.2|72855.2|72910.9|72853.2|42
1745530800000|2025-04-24 21:40:00|72911.6|72853.5|72911.7|72855.1|72911.7|72855.1|72911.4|72853.5|7
1745531100000|2025-04-24 21:45:00|72912|72855.4|72911.5|72855.7|72913.2|72855.9|72910.4|72853.4|67
1745531400000|2025-04-24 21:50:00|72911.6|72853.8|72911.5|72855.2|72912.6|72855.8|72910.7|72853.6|63
1745531700000|2025-04-24 21:55:00|72911.6|72849.6|72911.8|72855.7|72919|72855.9|72911.4|72849.6|44
1745532000000|2025-04-24 22:00:00|72911.4|72855.6|72918|72848.8|72921.1|72859.6|72906|72845.8|113
1745532300000|2025-04-24 22:05:00|72917.8|72848.7|72916.8|72850.5|72922.7|72859.1|72907.8|72846.4|83
1745532600000|2025-04-24 22:10:00|72915.8|72850.9|72911.3|72859.1|72917.4|72861|72905|72849.6|129
1745532900000|2025-04-24 22:15:00|72911.5|72858.9|72905.4|72859|72911.5|72866.2|72903.5|72858.3|151
1745533200000|2025-04-24 22:20:00|72905|72857.6|72907|72854.2|72908.7|72862.3|72898.8|72851.8|172
1745533500000|2025-04-24 22:25:00|72906.7|72853.8|72911|72853|72912.4|72859.1|72903.2|72852.6|121
1745533800000|2025-04-24 22:30:00|72911.1|72852.9|72906|72859.2|72911.4|72859.4|72905.8|72852.2|153
1745534100000|2025-04-24 22:35:00|72905.9|72859.1|72909.2|72857.7|72912.2|72861.7|72905.9|72853.6|135
1745534400000|2025-04-24 22:40:00|72909|72857.6|72908.7|72853.9|72910.8|72859.9|72906|72852.8|148
1745534700000|2025-04-24 22:45:00|72908.8|72854|72912.4|72854.9|72912.9|72859.5|72906.6|72852.4|137
1745535000000|2025-04-24 22:50:00|72912.2|72855|72913.1|72857.2|72914.3|72861.2|72906.8|72854.8|117
1745535300000|2025-04-24 22:55:00|72913.3|72858|72910.2|72863.8|72915|72869.3|72905.7|72856.4|138
1745535600000|2025-04-24 23:00:00|72910.4|72865.3|72903.8|72870.1|72910.4|72881.1|72892.8|72864.5|134
1745535900000|2025-04-24 23:05:00|72903.7|72870.2|72905|72868.9|72907.3|72871|72899.7|72863.9|137
1745536200000|2025-04-24 23:10:00|72906.5|72868.7|72903.1|72870.2|72908.7|72872.8|72900.3|72867.7|107
1745536500000|2025-04-24 23:15:00|72903.3|72870.4|72917|72882.5|72919.7|72894.1|72893.4|72869.9|134
1745536800000|2025-04-24 23:20:00|72918|72882.6|72917|72886.2|72918.6|72896.1|72905.2|72882.6|98
1745537100000|2025-04-24 23:25:00|72918.1|72886|72915.2|72903.2|72927|72904.7|72906.1|72886|177
1745537400000|2025-04-24 23:30:00|72915.1|72903.1|72909.5|72897.5|72924.4|72903.3|72907.5|72889.9|154
1745537700000|2025-04-24 23:35:00|72909.6|72897.6|72914.8|72902.8|72914.8|72902.8|72907.6|72895.6|146
1745538000000|2025-04-24 23:40:00|72913.8|72901.8|72918|72906|72925.1|72909.5|72913.4|72892.3|163
1745538300000|2025-04-24 23:45:00|72919.1|72907.1|72918.5|72906.5|72919.7|72907.7|72916.1|72904.1|93
1745538600000|2025-04-24 23:50:00|72927.4|72896.8|72922.7|72910.7|72931.7|72912.6|72916.4|72893.8|151
1745538900000|2025-04-24 23:55:00|72922.9|72910.9|72935.8|72923.8|72941|72929|72922.8|72910.8|258
1745539200000|2025-04-25 00:00:00|72934.2|72922.2|72944.6|72932.6|72945.6|72933.6|72931.1|72919.1|450
1745539500000|2025-04-25 00:05:00|72944.4|72932.4|72930.2|72918.2|72944.4|72932.4|72918.5|72906.5|317
1745539800000|2025-04-25 00:10:00|72929.9|72917.9|72941.4|72929.4|72942.8|72930.8|72927.8|72915.8|295
1745540100000|2025-04-25 00:15:00|72941.7|72929.7|72932.7|72920.7|72951.6|72939.6|72931.1|72919.1|349
1745540400000|2025-04-25 00:20:00|72932.8|72920.8|72931.9|72919.9|72938.9|72926.9|72931.1|72919.1|247
1745540700000|2025-04-25 00:25:00|72932.2|72920.2|72939.8|72927.8|72942|72930|72930.1|72918.1|298
1745541000000|2025-04-25 00:30:00|72939.9|72927.9|72945.8|72939.8|72952.1|72940.2|72939.9|72927.9|219
1745541300000|2025-04-25 00:35:00|72949|72937|72956.5|72944.5|72957.1|72945.1|72945.6|72935.9|145
1745541600000|2025-04-25 00:40:00|72956.3|72944.3|72944|72932|72957.3|72949.5|72938.4|72927.5|280
1745541900000|2025-04-25 00:45:00|72943.8|72931.8|72937.2|72925.2|72947.7|72936.4|72935.3|72923.3|272
1745542200000|2025-04-25 00:50:00|72938.3|72926.3|72912.3|72906.3|72942.6|72930.6|72912.3|72903.5|427
1745542500000|2025-04-25 00:55:00|72912.4|72906.4|72938.5|72926.5|72943.3|72934.1|72910.6|72901.2|480
1745542800000|2025-04-25 01:00:00|72935.5|72929.5|72939.4|72927.4|72946.4|72939.9|72929.8|72923.8|468
1745543100000|2025-04-25 01:05:00|72939.3|72927.3|72943.9|72931.9|72948.2|72938.2|72935.7|72924.7|358
1745543400000|2025-04-25 01:10:00|72943.6|72931.6|72943.3|72931.3|72945.4|72933.4|72929.5|72921|273
1745543700000|2025-04-25 01:15:00|72942.9|72930.9|72932.9|72920.9|72944.5|72932.5|72920.2|72908.2|354
1745544000000|2025-04-25 01:20:00|72933.1|72921.1|72929.1|72917.1|72936.7|72928.3|72925.2|72913.2|334
1745544300000|2025-04-25 01:25:00|72929.9|72917.9|72936.6|72924.6|72942.8|72933.9|72927|72916.7|308
1745544600000|2025-04-25 01:30:00|72937|72925|72943.5|72937.5|72951.7|72939.7|72925.8|72913.8|478
1745544900000|2025-04-25 01:35:00|72943.4|72937.4|72926.9|72920.9|72953.5|72944.4|72926.3|72920.3|381
1745545200000|2025-04-25 01:40:00|72927|72921|72938.9|72932.9|72948.3|72942.3|72925.9|72919.9|397
1745545500000|2025-04-25 01:45:00|72938.8|72932.8|72966|72960|72967.2|72961.2|72934.1|72928.1|431
1745545800000|2025-04-25 01:50:00|72966.6|72960.6|72976.6|72970.6|72985.2|72979.2|72959.4|72953.4|564
1745546100000|2025-04-25 01:55:00|72977|72971|72977.6|72971.6|72987.1|72977.6|72967.9|72961.9|578
1745546400000|2025-04-25 02:00:00|72977.5|72971.5|72964.2|72958.2|72984|72976.5|72959.2|72952.2|431
1745546700000|2025-04-25 02:05:00|72964.6|72958.6|72964.1|72958.1|72971|72965|72960.7|72954.7|450
1745547000000|2025-04-25 02:10:00|72964|72958|72964|72958|72964.6|72958.6|72955.7|72949.7|394
1745547300000|2025-04-25 02:15:00|72964.3|72958.3|72962.8|72956.8|72964.7|72958.7|72959.1|72953.1|302
1745547600000|2025-04-25 02:20:00|72963|72957|72976.2|72970.2|72980.4|72974.4|72961.5|72955.5|380
1745547900000|2025-04-25 02:25:00|72976.3|72970.3|72975.2|72969.2|72978.3|72972.3|72971.2|72965.2|257
1745548200000|2025-04-25 02:30:00|72975.1|72969.1|72963.2|72957.2|72975.1|72969.1|72962.8|72955.2|368
1745548500000|2025-04-25 02:35:00|72963.3|72957.3|72977.3|72971.3|72981.5|72975.5|72959.3|72953.3|373
1745548800000|2025-04-25 02:40:00|72977.5|72971.5|72987.6|72981.6|72991.9|72982|72972.1|72966.1|317
1745549100000|2025-04-25 02:45:00|72987.7|72981.7|72976.6|72970.6|72987.7|72981.7|72972.3|72966.3|306
1745549400000|2025-04-25 02:50:00|72976.5|72970.5|72965.8|72959.8|72979.1|72973.1|72965.5|72957.5|392
1745549700000|2025-04-25 02:55:00|72967.1|72961.1|72976.7|72964.7|72979|72973|72965.6|72959.6|601
1745550000000|2025-04-25 03:00:00|72976.5|72964.5|72967.9|72961.9|72976.7|72967.8|72963.5|72957.5|320
1745550300000|2025-04-25 03:05:00|72968.9|72962.9|72962.5|72956.5|72969.3|72963.3|72961|72955|236
1745550600000|2025-04-25 03:10:00|72962.6|72956.6|72966.5|72960.5|72970.9|72964.9|72962|72956|297
1745550900000|2025-04-25 03:15:00|72966.6|72960.6|72955.4|72949.4|72969.2|72963.2|72955.1|72949.1|271
1745551200000|2025-04-25 03:20:00|72955.5|72949.5|72893|72881|72957.1|72950.3|72864|72852|765
1745551500000|2025-04-25 03:25:00|72893.1|72881.1|72919.4|72907.4|72919.4|72910.7|72885.6|72876.2|648
1745551800000|2025-04-25 03:30:00|72919.7|72907.7|72911.5|72905.5|72924.2|72915.9|72904.8|72896.9|531
1745552100000|2025-04-25 03:35:00|72911.9|72905.9|72844.2|72832.2|72915.2|72907|72832.9|72825.6|679
1745552400000|2025-04-25 03:40:00|72843.8|72831.8|72857.8|72845.8|72860.9|72848.9|72819|72810.3|650
1745552700000|2025-04-25 03:45:00|72858.2|72846.2|72856.5|72850.5|72867.6|72861.5|72852.9|72844|492
1745553000000|2025-04-25 03:50:00|72856.6|72850.6|72842.9|72830.9|72858.9|72852.9|72824.2|72818.2|563
1745553300000|2025-04-25 03:55:00|72843.6|72831.6|72840.2|72828.2|72850.5|72843.2|72828|72819.9|518
1745553600000|2025-04-25 04:00:00|72839.8|72827.8|72855.7|72849.7|72863.6|72857.5|72838.3|72827.8|538
1745553900000|2025-04-25 04:05:00|72856.1|72850.1|72852.1|72840.1|72860.7|72851.5|72838.9|72830.4|402
1745554200000|2025-04-25 04:10:00|72852.5|72840.5|72823.8|72817.8|72852.5|72841.5|72821.1|72812.1|397
1745554500000|2025-04-25 04:15:00|72824.3|72818.3|72854.8|72842.8|72857.3|72848.3|72823.6|72817.6|370
1745554800000|2025-04-25 04:20:00|72855|72843|72851.2|72845.2|72856.2|72850.2|72846.9|72838.6|240
1745555100000|2025-04-25 04:25:00|72851.1|72845.1|72850.7|72844.7|72854.4|72848.4|72842.7|72836.7|296
1745555400000|2025-04-25 04:30:00|72850.9|72844.9|72846.4|72840.4|72858.2|72850.6|72846.4|72840.4|320
1745555700000|2025-04-25 04:35:00|72846.1|72840.1|72834|72828|72849.8|72841.3|72830.2|72824.2|335
1745556000000|2025-04-25 04:40:00|72834.4|72828.4|72832.5|72826.5|72838.7|72832.7|72829.9|72823.9|218
1745556300000|2025-04-25 04:45:00|72831.9|72825.9|72835.3|72823.3|72835.3|72827.8|72827.8|72820.1|212
1745556600000|2025-04-25 04:50:00|72835.2|72823.2|72841.1|72835.1|72848.7|72840.1|72832.3|72822.5|263
1745556900000|2025-04-25 04:55:00|72840.4|72834.4|72837.7|72831.7|72845.7|72838.2|72837.1|72827.2|252
1745557200000|2025-04-25 05:00:00|72837.8|72831.8|72842.3|72830.3|72849.2|72839.3|72837.8|72830.2|310
1745557500000|2025-04-25 05:05:00|72838.5|72832.5|72844|72832|72846.8|72840.8|72838.5|72830.3|241
1745557800000|2025-04-25 05:10:00|72844.1|72832.1|72841.5|72835.5|72844.2|72838.2|72835.9|72826.7|329
1745558100000|2025-04-25 05:15:00|72842|72836|72860.5|72854.5|72861.5|72855.5|72841.6|72835.6|268
1745558400000|2025-04-25 05:20:00|72860.6|72854.6|72867.1|72861.1|72877.5|72871.5|72859.4|72853.4|444
1745558700000|2025-04-25 05:25:00|72867.3|72861.3|72865.8|72859.8|72872.9|72863.4|72861.7|72853.2|337
1745559000000|2025-04-25 05:30:00|72865.4|72859.4|72870.5|72864.5|72876.7|72870.7|72856.3|72850.3|514
1745559300000|2025-04-25 05:35:00|72870.4|72864.4|72878.4|72872.4|72879.7|72873.7|72862.6|72853.5|422
1745559600000|2025-04-25 05:40:00|72878.7|72872.7|72878.6|72866.6|72902.6|72893.2|72877.7|72865.9|567
1745559900000|2025-04-25 05:45:00|72878.8|72866.8|72884.1|72872.1|72889.7|72881.8|72873.9|72861.9|460
1745560200000|2025-04-25 05:50:00|72883.9|72871.9|72885.1|72873.1|72889.8|72879.5|72871.5|72863.8|489
1745560500000|2025-04-25 05:55:00|72884.7|72872.7|72880.5|72874.5|72890|72881.5|72873.2|72864.4|487
1745560800000|2025-04-25 06:00:00|72882.9|72876.9|72887.7|72881.7|72894.7|72886.8|72882.9|72875.1|391
1745561100000|2025-04-25 06:05:00|72888.2|72882.2|72895.7|72883.7|72899.7|72893.5|72888.2|72879|446
1745561400000|2025-04-25 06:10:00|72892.7|72886.7|72893.8|72881.8|72896.8|72888.2|72883.3|72874.5|426
1745561700000|2025-04-25 06:15:00|72893.7|72881.7|72879.2|72867.2|72896.3|72888.3|72876.9|72867.2|342
1745562000000|2025-04-25 06:20:00|72875.5|72869.5|72867.7|72855.7|72879|72872.8|72864.7|72855.3|353
1745562300000|2025-04-25 06:25:00|72868|72856|72868.5|72856.5|72873.1|72867.1|72860|72854|360
1745562600000|2025-04-25 06:30:00|72868.6|72856.6|72876|72870|72879.9|72873.9|72861.8|72855.8|390
1745562900000|2025-04-25 06:35:00|72875.8|72869.8|72886.4|72880.4|72888.6|72881.1|72873.3|72867.3|413
1745563200000|2025-04-25 06:40:00|72886.5|72880.5|72887.2|72881.2|72889.9|72883.8|72880.6|72874.6|324
1745563500000|2025-04-25 06:45:00|72887.4|72881.4|72882.1|72876.1|72887.4|72881.4|72874.1|72868.1|272
1745563800000|2025-04-25 06:50:00|72882.2|72876.2|72883.6|72877.6|72890.2|72884.2|72874.1|72868.1|399
1745564100000|2025-04-25 06:55:00|72883.7|72877.7|72846|72840|72883.7|72877.7|72844.1|72838.1|585
1745564400000|2025-04-25 07:00:00|72845.9|72839.9|72857|72851|72857.7|72851.7|72843.8|72837.8|492
1745564700000|2025-04-25 07:05:00|72857.2|72851.2|72871.6|72865.6|72876.7|72867.9|72852.6|72846.6|419
1745565000000|2025-04-25 07:10:00|72871.8|72865.8|72886.3|72880.3|72897.3|72891.3|72862.9|72853.2|505
1745565300000|2025-04-25 07:15:00|72885.3|72879.3|72869.8|72863.8|72891.6|72885.6|72863.5|72855.4|661
1745565600000|2025-04-25 07:20:00|72869.7|72863.7|72869|72863|72884.2|72877.4|72866.2|72860.2|510
1745565900000|2025-04-25 07:25:00|72869.1|72863.1|72860.6|72854.6|72871.6|72863.3|72856.5|72848.1|478
1745566200000|2025-04-25 07:30:00|72860|72854|72874.3|72868.3|72883.4|72877.4|72858.3|72852.3|536
1745566500000|2025-04-25 07:35:00|72874.4|72868.4|72867.7|72861.7|72878.1|72872.1|72859.9|72853.9|401
1745566800000|2025-04-25 07:40:00|72868.2|72862.2|72858.3|72852.3|72870.7|72863|72856.9|72848|422
1745567100000|2025-04-25 07:45:00|72857.1|72851.1|72856|72850|72865.9|72858.5|72852.4|72842|407
1745567400000|2025-04-25 07:50:00|72856.2|72850.2|72864.9|72858.9|72875|72865.3|72856.2|72850.2|399
1745567700000|2025-04-25 07:55:00|72865|72859|72865.2|72859.2|72869.7|72863.7|72860|72854|323
1745568000000|2025-04-25 08:00:00|72864.9|72858.9|72866.7|72860.7|72867.8|72861.8|72855.7|72848.4|352
1745568300000|2025-04-25 08:05:00|72866.9|72860.9|72865.1|72859.1|72871|72863.1|72863.5|72857.5|269
1745568600000|2025-04-25 08:10:00|72865|72859|72860.6|72854.6|72870.7|72864.7|72858.2|72852.2|263
1745568900000|2025-04-25 08:15:00|72860.7|72854.7|72844.1|72838.1|72861.3|72855.3|72837.6|72831.6|398
1745569200000|2025-04-25 08:20:00|72844.6|72838.6|72851.4|72845.4|72854.8|72848.8|72839.4|72833.4|385
1745569500000|2025-04-25 08:25:00|72851.5|72845.5|72829.6|72823.6|72852.1|72846.1|72827.6|72821.6|438
1745569800000|2025-04-25 08:30:00|72829.7|72823.7|72851.9|72845.9|72851.9|72845.9|72829.7|72823.7|353
1745570100000|2025-04-25 08:35:00|72852|72846|72873.7|72867.7|72876.8|72870.8|72851|72845|373
1745570400000|2025-04-25 08:40:00|72873.5|72867.5|72861.3|72855.3|72873.5|72867.5|72851.3|72845.3|331
1745570700000|2025-04-25 08:45:00|72861.9|72855.9|72876|72870|72883.1|72875.5|72859.8|72850.9|406
1745571000000|2025-04-25 08:50:00|72876.7|72870.7|72870.7|72864.7|72882.3|72874.3|72866.3|72860.3|319
1745571300000|2025-04-25 08:55:00|72870.6|72864.6|72869.7|72863.7|72870.9|72864.9|72861.6|72855.6|330
1745571600000|2025-04-25 09:00:00|72869.9|72863.9|72866.6|72860.6|72869.9|72863.9|72860.3|72854.3|304
1745571900000|2025-04-25 09:05:00|72866.7|72860.7|72870.5|72864.5|72881.2|72875.2|72864.2|72858.2|378
1745572200000|2025-04-25 09:10:00|72871.3|72865.3|72869.2|72863.2|72881.8|72875.8|72866.9|72860.9|303
1745572500000|2025-04-25 09:15:00|72869.3|72863.3|72867.7|72861.7|72871.5|72865.5|72862.5|72855.2|223
1745572800000|2025-04-25 09:20:00|72867.6|72861.6|72865.7|72859.7|72871.3|72865.3|72863.5|72857.5|231
1745573100000|2025-04-25 09:25:00|72865.5|72859.5|72866.4|72860.4|72867.4|72861.4|72860.7|72854.7|283
1745573400000|2025-04-25 09:30:00|72866.5|72860.5|72872.2|72866.2|72873.7|72867.7|72860.6|72854.6|254
1745573700000|2025-04-25 09:35:00|72872.1|72866.1|72875.4|72869.4|72877.6|72871.6|72870.9|72864.9|212
1745574000000|2025-04-25 09:40:00|72875.5|72869.5|72881.5|72875.5|72887.2|72881.2|72875.4|72869.4|269
1745574300000|2025-04-25 09:45:00|72881.1|72875.1|72888.5|72882.5|72892.5|72884.8|72880.9|72874.9|231
1745574600000|2025-04-25 09:50:00|72888.4|72882.4|72897.9|72891.9|72898.6|72892.6|72882.3|72876.3|179
1745574900000|2025-04-25 09:55:00|72892.4|72886.4|72895.6|72889.6|72898.3|72892.3|72889.2|72883.2|283
1745575200000|2025-04-25 10:00:00|72895.7|72889.7|72892|72886|72895.7|72889.7|72889.3|72883.3|255
1745575500000|2025-04-25 10:05:00|72892.1|72886.1|72894.4|72888.4|72898.5|72890.2|72888.6|72882.6|183
1745575800000|2025-04-25 10:10:00|72894.6|72888.6|72894.9|72888.9|72900.2|72893.6|72891.6|72883.7|180
1745576100000|2025-04-25 10:15:00|72896.5|72890.5|72892.3|72880.3|72903|72897|72882.1|72873.3|477
1745576400000|2025-04-25 10:20:00|72892.9|72880.9|72897.9|72891.9|72905.3|72897.1|72887.3|72876.7|444
1745576700000|2025-04-25 10:25:00|72898.4|72892.4|72898|72892|72904.3|72895.1|72895|72886.3|241
1745577000000|2025-04-25 10:30:00|72898.1|72892.1|72886|72880|72898.1|72892.1|72881.5|72873.8|344
1745577300000|2025-04-25 10:35:00|72885.9|72879.9|72885.1|72879.1|72891.2|72880.5|72879.2|72871.9|319
1745577600000|2025-04-25 10:40:00|72885.6|72879.6|72889.2|72877.2|72892.6|72881.8|72885.1|72873.8|233
1745577900000|2025-04-25 10:45:00|72889.4|72877.4|72890.4|72878.4|72892.6|72883.2|72886|72876.4|247
1745578200000|2025-04-25 10:50:00|72890.6|72878.6|72893.9|72887.9|72900.5|72890.7|72888.5|72876.5|243
1745578500000|2025-04-25 10:55:00|72894.1|72888.1|72888.5|72876.5|72898.7|72891.8|72884.7|72876.2|228
1745578800000|2025-04-25 11:00:00|72888.3|72876.3|72895.7|72889.7|72895.7|72889.7|72885.2|72876.2|180
1745579100000|2025-04-25 11:05:00|72895.8|72889.8|72895.5|72889.5|72902.8|72896.7|72895.5|72889.5|151
1745579400000|2025-04-25 11:10:00|72896.1|72890.1|72896.6|72890.6|72899.2|72891.4|72893.1|72887.1|152
1745579700000|2025-04-25 11:15:00|72896.9|72890.9|72898.7|72892.7|72905.1|72899.1|72896.3|72890.3|132
1745580000000|2025-04-25 11:20:00|72898.8|72892.8|72894.6|72888.6|72900.5|72894.5|72892.5|72886.5|165
1745580300000|2025-04-25 11:25:00|72894.7|72888.7|72897.8|72891.8|72900.5|72894.5|72894.5|72885.8|153
1745580600000|2025-04-25 11:30:00|72897.9|72891.9|72877.5|72865.5|72902.4|72893.8|72876.8|72864.8|233
1745580900000|2025-04-25 11:35:00|72878.1|72866.1|72880.3|72868.3|72884|72875.9|72875.1|72864.3|195
1745581200000|2025-04-25 11:40:00|72880.5|72868.5|72869|72863|72884.5|72875.8|72867.8|72859|195
1745581500000|2025-04-25 11:45:00|72868.4|72862.4|72874.5|72862.5|72876.1|72866.9|72860|72850.9|348
1745581800000|2025-04-25 11:50:00|72873.9|72861.9|72881.6|72875.6|72882.1|72876.1|72868.2|72859.7|220
1745582100000|2025-04-25 11:55:00|72881.5|72875.5|72881.6|72875.6|72885|72879|72877.1|72871.1|281
1745582400000|2025-04-25 12:00:00|72882.4|72876.4|72883.7|72877.7|72888.6|72882.6|72881|72875|248
1745582700000|2025-04-25 12:05:00|72883.5|72877.5|72881.6|72875.6|72886.6|72880.6|72880.2|72874.2|163
1745583000000|2025-04-25 12:10:00|72881.3|72875.3|72882.4|72870.4|72894.4|72888.4|72877.2|72867.3|316
1745583300000|2025-04-25 12:15:00|72882.1|72870.1|72887.6|72881.6|72892.4|72886.4|72880.1|72869.4|268
1745583600000|2025-04-25 12:20:00|72887.5|72881.5|72889.3|72883.3|72896.6|72888|72879.5|72873.5|400
1745583900000|2025-04-25 12:25:00|72889|72883|72883.9|72877.9|72891|72885|72881.7|72873.4|225
1745584200000|2025-04-25 12:30:00|72884.5|72878.5|72885.2|72879.2|72894.2|72884.3|72882.9|72875.6|238
1745584500000|2025-04-25 12:35:00|72885.1|72879.1|72893.6|72881.6|72896|72884|72883.2|72877.2|228
1745584800000|2025-04-25 12:40:00|72893.4|72881.4|72878.1|72866.1|72893.4|72881.4|72869.9|72860.7|328
1745585100000|2025-04-25 12:45:00|72878.2|72866.2|72894.3|72882.3|72894.6|72885.4|72876.4|72864.4|236
1745585400000|2025-04-25 12:50:00|72894.8|72882.8|72884|72878|72897.4|72888.5|72882.4|72876.4|228
1745585700000|2025-04-25 12:55:00|72884.1|72878.1|72884.2|72878.2|72890.6|72884.6|72883.4|72877.4|249
1745586000000|2025-04-25 13:00:00|72886.9|72874.9|72867.1|72861.1|72897.6|72889.1|72867.1|72861.1|539
1745586300000|2025-04-25 13:05:00|72867|72861|72879.3|72873.3|72885.4|72879.4|72864.7|72858.7|451
1745586600000|2025-04-25 13:10:00|72879.4|72873.4|72874.2|72868.2|72883.5|72877.5|72873.3|72867.3|286
1745586900000|2025-04-25 13:15:00|72873.4|72867.4|72891.4|72885.4|72891.4|72885.4|72870.9|72864.9|336
1745587200000|2025-04-25 13:20:00|72891.3|72885.3|72899.4|72887.4|72900.8|72889.1|72885|72879|373
1745587500000|2025-04-25 13:25:00|72899.5|72887.5|72907|72901|72908.4|72901.3|72890.9|72882|488
1745587800000|2025-04-25 13:30:00|72907.3|72901.3|72898.3|72892.3|72909.5|72901.3|72889.9|72883.9|492
1745588100000|2025-04-25 13:35:00|72898.4|72892.4|72891|72885|72901.4|72894.8|72889.6|72883.6|333
1745588400000|2025-04-25 13:40:00|72891.1|72885.1|72903.6|72897.6|72907.7|72899.7|72891.1|72885.1|419
1745588700000|2025-04-25 13:45:00|72902.8|72896.8|72898|72892|72907.5|72901.5|72895.6|72889.6|314
1745589000000|2025-04-25 13:50:00|72897.9|72891.9|72910.3|72904.3|72911.6|72905.6|72897.6|72891.6|273
1745589300000|2025-04-25 13:55:00|72913|72901|72910.5|72898.5|72914.3|72906|72903.9|72895.9|350
1745589600000|2025-04-25 14:00:00|72910.1|72898.1|72908.6|72902.6|72914.2|72906.3|72899.4|72888.4|426
1745589900000|2025-04-25 14:05:00|72907.7|72901.7|72907.7|72901.7|72911.2|72903.3|72903.7|72895.4|384
1745590200000|2025-04-25 14:10:00|72908.1|72902.1|72910.6|72898.6|72911.4|72905.4|72901.4|72893.4|342
1745590500000|2025-04-25 14:15:00|72910.5|72898.5|72914.9|72902.9|72916.4|72907.3|72905.6|72896.9|281
1745590800000|2025-04-25 14:20:00|72915|72903|72918.3|72906.3|72920|72908|72910.8|72901|279
1745591100000|2025-04-25 14:25:00|72918.4|72906.4|72914|72908|72921.1|72910.6|72913.3|72904.8|248
1745591400000|2025-04-25 14:30:00|72913.9|72907.9|72920.7|72914.7|72927.2|72921.2|72913.1|72907.1|264
1745591700000|2025-04-25 14:35:00|72920.8|72914.8|72910.4|72904.4|72926.2|72920.2|72910.4|72904.4|294
1745592000000|2025-04-25 14:40:00|72914|72902|72901.7|72889.7|72915.4|72906.3|72897.6|72885.6|394
1745592300000|2025-04-25 14:45:00|72901.5|72889.5|72899.3|72887.3|72904.3|72896.1|72895.7|72885.6|358
1745592600000|2025-04-25 14:50:00|72899.4|72887.4|72898.4|72892.4|72901.3|72895.3|72884.5|72875.9|409
1745592900000|2025-04-25 14:55:00|72898.1|72892.1|72916.5|72910.5|72922.8|72916.8|72897.9|72889.9|503
1745593200000|2025-04-25 15:00:00|72916.8|72910.8|72928.9|72916.9|72932.3|72926.3|72916.8|72907.8|394
1745593500000|2025-04-25 15:05:00|72929.7|72917.7|72928|72922|72938.1|72928.9|72926.8|72916.9|323
1745593800000|2025-04-25 15:10:00|72927.6|72921.6|72921.4|72915.4|72928.2|72922.2|72921.3|72912.6|338
1745594100000|2025-04-25 15:15:00|72921.5|72915.5|72909.5|72903.5|72925.7|72916.7|72908.7|72900.6|387
1745594400000|2025-04-25 15:20:00|72908.5|72902.5|72911|72905|72916.5|72910.5|72906.7|72900.3|320
1745594700000|2025-04-25 15:25:00|72910.7|72904.7|72921.9|72915.9|72923.2|72917.2|72910.7|72904.7|277
1745595000000|2025-04-25 15:30:00|72921.5|72915.5|72904.1|72898.1|72922.3|72916.3|72900.4|72894.4|335
1745595300000|2025-04-25 15:35:00|72904|72898|72895.7|72889.7|72904|72898|72893.3|72887.3|232
1745595600000|2025-04-25 15:40:00|72895.6|72889.6|72887.3|72881.3|72903.1|72896.3|72886.2|72880.2|321
1745595900000|2025-04-25 15:45:00|72887.8|72881.8|72879.8|72873.8|72890.7|72884.3|72879.5|72873.5|280
1745596200000|2025-04-25 15:50:00|72879.6|72873.6|72853.7|72847.7|72879.6|72873.6|72853.4|72846.7|547
1745596500000|2025-04-25 15:55:00|72854|72848|72846|72840|72854.5|72848.5|72839.6|72833.6|656
1745596800000|2025-04-25 16:00:00|72846.1|72840.1|72863.6|72851.6|72866.8|72860.8|72846.1|72840.1|368
1745597100000|2025-04-25 16:05:00|72862.6|72850.6|72863.6|72857.6|72866|72860|72857.8|72849.1|269
1745597400000|2025-04-25 16:10:00|72863.7|72857.7|72866.6|72860.6|72867.5|72861.5|72861.5|72855.5|225
1745597700000|2025-04-25 16:15:00|72866.5|72860.5|72867|72861|72871.7|72865.7|72864.5|72858.4|162
1745598000000|2025-04-25 16:20:00|72867.1|72861.1|72863.9|72851.9|72869|72863|72859.9|72851.5|260
1745598300000|2025-04-25 16:25:00|72864|72852|72861.6|72855.6|72868.3|72856.3|72856.6|72848.4|193
1745598600000|2025-04-25 16:30:00|72861.7|72855.7|72863.2|72857.2|72864.9|72858.9|72860.6|72852.7|138
1745598900000|2025-04-25 16:35:00|72862.4|72856.4|72863.3|72857.3|72864.4|72858.4|72860.1|72854.1|147
1745599200000|2025-04-25 16:40:00|72863.4|72857.4|72861.5|72855.5|72868.9|72859|72861.2|72852.5|193
1745599500000|2025-04-25 16:45:00|72861.6|72855.6|72878.6|72866.6|72879.5|72871.4|72861.6|72855.6|192
1745599800000|2025-04-25 16:50:00|72878.7|72866.7|72876.6|72870.6|72881.8|72873.3|72873.8|72864.3|106
1745600100000|2025-04-25 16:55:00|72876.7|72870.7|72878.4|72872.4|72882.7|72876.5|72875.1|72869.1|159
1745600400000|2025-04-25 17:00:00|72878.3|72872.3|72873.3|72867.3|72880.4|72874.4|72870.8|72861|201
1745600700000|2025-04-25 17:05:00|72873.1|72867.1|72875.2|72869.2|72879.3|72870.9|72870.6|72864.6|163
1745601000000|2025-04-25 17:10:00|72875.1|72869.1|72869.9|72863.9|72876.3|72870.3|72869.5|72863.5|186
1745601300000|2025-04-25 17:15:00|72869.8|72863.8|72871.4|72865.4|72872.1|72866.1|72868.2|72862.2|149
1745601600000|2025-04-25 17:20:00|72871.2|72865.2|72874.6|72868.6|72876.8|72870.8|72870.9|72864.9|131
1745601900000|2025-04-25 17:25:00|72874.5|72868.5|72879.1|72873.1|72879.5|72873.5|72870.3|72864.3|187
1745602200000|2025-04-25 17:30:00|72879.4|72873.4|72872.3|72866.3|72879.4|72873.4|72872.3|72866.3|116
1745602500000|2025-04-25 17:35:00|72872.2|72866.2|72863.8|72851.8|72874.1|72867.1|72855.3|72847.8|289
1745602800000|2025-04-25 17:40:00|72863.9|72851.9|72867.5|72855.5|72871|72859.5|72863.7|72851.7|236
1745603100000|2025-04-25 17:45:00|72867.4|72855.4|72867.1|72855.1|72874.6|72862.6|72862.7|72854.1|225
1745603400000|2025-04-25 17:50:00|72867.4|72855.4|72876.6|72870.6|72879.4|72873.4|72864.8|72855|295
1745603700000|2025-04-25 17:55:00|72877|72871|72879.7|72867.7|72886.6|72876.8|72876.2|72867.7|416
1745604000000|2025-04-25 18:00:00|72880.2|72868.2|72874.8|72868.8|72882.2|72871.7|72874|72865.3|223
1745604300000|2025-04-25 18:05:00|72875.2|72869.2|72887|72881|72889.5|72881.2|72874.8|72868.8|165
1745604600000|2025-04-25 18:10:00|72887.3|72881.3|72883.8|72877.8|72890.5|72884.5|72880.5|72872.2|187
1745604900000|2025-04-25 18:15:00|72883.9|72877.9|72882.1|72876.1|72886.6|72880.6|72880.2|72871.3|195
1745605200000|2025-04-25 18:20:00|72882.2|72876.2|72883.1|72877.1|72889.1|72881.1|72881.5|72875.3|249
1745605500000|2025-04-25 18:25:00|72883.2|72877.2|72881.2|72869.2|72886.6|72877.2|72876.2|72867.7|283
1745605800000|2025-04-25 18:30:00|72881.1|72869.1|72882.1|72870.1|72882.8|72872.7|72877|72867.9|160
1745606100000|2025-04-25 18:35:00|72882|72870|72880.3|72874.3|72886|72877.7|72880.1|72869.4|118
1745606400000|2025-04-25 18:40:00|72880.8|72874.8|72881.8|72875.8|72882|72876|72878.8|72872.8|97
1745606700000|2025-04-25 18:45:00|72881.9|72875.9|72881.7|72875.7|72885.4|72877|72880.8|72872.3|124
1745607000000|2025-04-25 18:50:00|72881.8|72875.8|72881.7|72875.7|72882.6|72876.6|72878.3|72872.3|156
1745607300000|2025-04-25 18:55:00|72881.8|72875.8|72869.1|72863.1|72881.8|72875.8|72869|72863|183
1745607600000|2025-04-25 19:00:00|72869.2|72863.2|72867.5|72861.5|72872.5|72864.4|72866.6|72859.1|182
1745607900000|2025-04-25 19:05:00|72870.5|72858.5|72870|72864|72873.9|72865.5|72869.9|72858.4|129
1745608200000|2025-04-25 19:10:00|72870.1|72864.1|72869.3|72863.3|72874.5|72865.6|72868.7|72862.4|97
1745608500000|2025-04-25 19:15:00|72869.2|72863.2|72865.9|72859.9|72870.4|72864.4|72865.7|72859.7|92
1745608800000|2025-04-25 19:20:00|72865.4|72859.4|72870.1|72864.1|72870.9|72864.9|72865.3|72859.3|71
1745609100000|2025-04-25 19:25:00|72870.2|72864.2|72870|72864|72873.1|72864.4|72866.6|72860.6|67
1745609400000|2025-04-25 19:30:00|72869.8|72863.8|72865.6|72859.6|72870.6|72864.6|72865.6|72859.6|82
1745609700000|2025-04-25 19:35:00|72865.8|72859.8|72870.1|72864.1|72870.1|72864.1|72865.6|72859.6|114
1745610000000|2025-04-25 19:40:00|72870.3|72864.3|72871.7|72865.7|72872|72866|72868.2|72862.2|100
1745610300000|2025-04-25 19:45:00|72872|72866|72877.2|72865.2|72877.5|72870.6|72871.8|72863|141
1745610600000|2025-04-25 19:50:00|72876.9|72864.9|72872.6|72866.6|72877.6|72868.6|72870.8|72864|196
1745610900000|2025-04-25 19:55:00|72873|72867|72884.1|72872.1|72885.1|72876.5|72873|72867|319
1745611200000|2025-04-25 20:00:00|72883.2|72871.2|72881.9|72869.9|72883.5|72873.8|72878.2|72867.1|226
1745611500000|2025-04-25 20:05:00|72882.3|72870.3|72881.8|72869.8|72883.9|72874.8|72878.4|72868.5|117
1745611800000|2025-04-25 20:10:00|72882.3|72870.3|72886.6|72874.6|72889.5|72877.7|72881.5|72869.7|124
1745612100000|2025-04-25 20:15:00|72886.5|72874.5|72887.3|72875.3|72889.4|72877.4|72885|72873|158
1745612400000|2025-04-25 20:20:00|72887.4|72875.4|72887.3|72875.3|72889.7|72877.7|72885.5|72873.5|158
1745612700000|2025-04-25 20:25:00|72887.5|72875.5|72888.2|72876.2|72889|72877|72887.2|72875.2|100
1745613000000|2025-04-25 20:30:00|72887|72875|72887.3|72875.3|72889.7|72877.7|72884.5|72872.5|214
1745613300000|2025-04-25 20:35:00|72887.5|72875.5|72881.1|72869.1|72888.3|72876.3|72877|72865|463
1745613600000|2025-04-25 20:40:00|72881.2|72869.2|72886.7|72874.7|72903.2|72891.2|72877.1|72865.1|218
1745613900000|2025-04-25 20:45:00|72887.6|72875.6|72887.6|72875.6|72888.2|72876.2|72886.6|72874.6|57
1745614200000|2025-04-25 20:50:00|72887.5|72875.5|72895.3|72883.3|72896.1|72884.1|72887|72875|51
1745614500000|2025-04-25 20:55:00|72895.2|72883.2|72895.3|72883.3|72897.4|72885.4|72895|72883|43
1745784000000|2025-04-27 20:00:00|72954.5|72828.5|72954.5|72828.5|72954.6|72828.6|72954.5|72828.5|7
1745784300000|2025-04-27 20:05:00|72954.6|72828.6|72954.5|72828.5|72954.6|72828.6|72954.5|72828.5|6
1745784600000|2025-04-27 20:10:00|72954.6|72828.6|72953.9|72827.9|72954.6|72828.6|72953.9|72827.9|11
1745784900000|2025-04-27 20:15:00|72954.5|72828.5|72954.5|72828.5|72954.6|72828.6|72953.9|72827.9|6
1745785500000|2025-04-27 20:25:00|72954.6|72828.6|72954.6|72828.6|72954.6|72828.6|72954.6|72828.6|1
1745785800000|2025-04-27 20:30:00|72954.5|72828.5|72954.5|72828.5|72954.5|72828.5|72954.5|72828.5|1
1745786400000|2025-04-27 20:40:00|72954.6|72828.6|72954.5|72828.5|72954.6|72828.6|72954.5|72828.5|2
1745787600000|2025-04-27 21:00:00|72954.6|72828.6|72951|72832|72954.6|72832.1|72951|72828.5|12
1745787900000|2025-04-27 21:05:00|72951.1|72832.1|72951|72832|72951.1|72832.1|72951|72832|4
1745788200000|2025-04-27 21:10:00|72951.1|72832.1|72951|72832|72951.1|72832.1|72951|72832|6
1745788500000|2025-04-27 21:15:00|72951.1|72832.1|72951|72832|72951.1|72832.1|72951|72832|4
1745788800000|2025-04-27 21:20:00|72955.5|72836.5|72963.5|72844.5|72963.5|72856.5|72950|72831|25
1745789100000|2025-04-27 21:25:00|72951.2|72856.8|72950.2|72857.7|72963.5|72857.7|72950.2|72844.5|16
1745789400000|2025-04-27 21:30:00|72963.5|72844.5|72964.1|72845.1|72964.5|72857.7|72950.1|72844.5|14
1745789700000|2025-04-27 21:35:00|72963.9|72844.9|72954.7|72854.7|72963.9|72854.7|72954.7|72844.9|9
1745790000000|2025-04-27 21:40:00|72954.5|72854.8|72963.8|72844.8|72963.9|72855|72954.3|72844.8|14
1745790300000|2025-04-27 21:45:00|72917.5|72857.5|72946.6|72852.5|72963.5|72864.8|72910.2|72836|33
1745790600000|2025-04-27 21:50:00|72961.3|72842.3|72947.2|72855.4|72961.3|72859.6|72946.1|72842.2|16
1745790900000|2025-04-27 21:55:00|72946.1|72851.2|72931.2|72847.6|72948.4|72859.6|72926.2|72843.1|17
1745791200000|2025-04-27 22:00:00|72948.1|72847.7|72932.3|72834.6|72948.1|72863.3|72915|72808.9|39
1745791500000|2025-04-27 22:05:00|72925|72809.7|72928.4|72838.3|72932.3|72838.8|72910.2|72809.7|27
1745791800000|2025-04-27 22:10:00|72918.3|72832|72922.2|72822.5|72933.3|72839.7|72911.4|72822.5|25
1745792100000|2025-04-27 22:15:00|72929.1|72834.8|72939.5|72887.3|72942.7|72888.9|72904.4|72834.8|245
1745792400000|2025-04-27 22:20:00|72939.4|72887.4|72939|72899.8|72948|72900.8|72936.3|72885.5|157
1745792700000|2025-04-27 22:25:00|72943.9|72899.9|72955|72915.7|72960.8|72915.7|72939|72897.1|178
1745793000000|2025-04-27 22:30:00|72957.3|72915.8|72960.1|72911|72965.7|72919.2|72955|72909.4|176
1745793300000|2025-04-27 22:35:00|72965.7|72905.2|72950.9|72891.5|72968|72918.8|72950.7|72890.2|170
1745793600000|2025-04-27 22:40:00|72950.1|72891.3|72956|72904.5|72958.4|72910|72943|72882.4|144
1745793900000|2025-04-27 22:45:00|72956.3|72904.9|72956|72907|72959.7|72910|72953|72899.5|87
1745794200000|2025-04-27 22:50:00|72954.3|72908.6|72945.4|72933.4|72967.6|72933.6|72945|72903.7|151
1745794500000|2025-04-27 22:55:00|72957.7|72922.9|72944.7|72932.7|72960.8|72939|72943.8|72922.9|77
1745794800000|2025-04-27 23:00:00|72944.6|72932.6|72944.7|72932.7|72946.7|72934.7|72944.2|72932.2|55
1745795100000|2025-04-27 23:05:00|72944.9|72932.9|72944.4|72932.4|72954.2|72935.3|72944.3|72924.2|46
1745795400000|2025-04-27 23:10:00|72945|72933|72942.9|72930.9|72945.8|72933.8|72942.7|72930.7|40
1745795700000|2025-04-27 23:15:00|72943.4|72931.4|72942.7|72930.7|72943.7|72931.7|72942.6|72930.6|20
1745796000000|2025-04-27 23:20:00|72952.2|72922|72947.3|72935.3|72961.3|72936.1|72940.6|72915.5|57
1745796300000|2025-04-27 23:25:00|72955.4|72923.6|72930.4|72918.4|72955.4|72932|72929.2|72900.8|132
1745796600000|2025-04-27 23:30:00|72929.2|72917.2|72935.3|72903.9|72952.3|72919.3|72929.2|72895|155
1745796900000|2025-04-27 23:35:00|72935.1|72902.3|72945.8|72910.3|72947|72912.3|72921.4|72896.2|588
1745797200000|2025-04-27 23:40:00|72945.2|72911.2|72947.4|72913.5|72955.8|72931.4|72937.8|72906.9|615
1745797500000|2025-04-27 23:45:00|72947.3|72913.3|72947.5|72935.5|72953.4|72936.9|72937.3|72909.5|474
1745797800000|2025-04-27 23:50:00|72947.4|72935.4|72938.6|72926.6|72947.4|72935.4|72936.9|72924.9|201
1745798100000|2025-04-27 23:55:00|72938.3|72926.3|72933.9|72921.9|72941.1|72929.1|72930.2|72918.2|344
1745798400000|2025-04-28 00:00:00|72931.6|72919.6|72919.6|72907.6|72937.8|72925.8|72917.9|72905.9|425
1745798700000|2025-04-28 00:05:00|72919.3|72907.3|72919.1|72907.1|72924|72912|72911.6|72899.6|362
1745799000000|2025-04-28 00:10:00|72919.5|72907.5|72915.2|72903.2|72930.1|72918.1|72912.4|72900.4|305
1745799300000|2025-04-28 00:15:00|72915.1|72903.1|72924.2|72912.2|72924.8|72912.8|72914|72902|153
1745799600000|2025-04-28 00:20:00|72924.3|72912.3|72916.2|72904.2|72925.7|72913.7|72912.1|72900.1|161
1745799900000|2025-04-28 00:25:00|72916.3|72904.3|72900.1|72888.1|72916.3|72904.3|72897.7|72885.7|323
1745800200000|2025-04-28 00:30:00|72900|72888|72896.9|72884.9|72900.1|72889.8|72891.1|72879.1|390
1745800500000|2025-04-28 00:35:00|72897.1|72885.1|72904.2|72892.2|72909|72897|72897.1|72885.1|232
1745800800000|2025-04-28 00:40:00|72904.1|72892.1|72908.8|72896.8|72909.7|72900.8|72901.3|72889.3|192
1745801100000|2025-04-28 00:45:00|72909.1|72897.1|72910.4|72904.4|72914.5|72906|72898.3|72892.3|296
1745801400000|2025-04-28 00:50:00|72910.2|72904.2|72928.3|72916.3|72935.8|72928.7|72908.3|72899.6|442
1745801700000|2025-04-28 00:55:00|72930.9|72918.9|72915.5|72909.5|72931.5|72919.5|72913.1|72903.9|498
1745802000000|2025-04-28 01:00:00|72916|72910|72916.9|72910.9|72925.6|72917|72909.3|72901.7|537
1745802300000|2025-04-28 01:05:00|72916.7|72910.7|72916.5|72910.5|72922.7|72914.6|72911.9|72903.8|354
1745802600000|2025-04-28 01:10:00|72916.6|72910.6|72927.4|72915.4|72929.7|72920.3|72914.2|72905.2|333
1745802900000|2025-04-28 01:15:00|72927.5|72915.5|72899.4|72887.4|72927.5|72915.5|72888.8|72879.1|518
1745803200000|2025-04-28 01:20:00|72898.8|72886.8|72892.8|72880.8|72902.6|72892.9|72885.4|72879.2|421
1745803500000|2025-04-28 01:25:00|72892.9|72880.9|72909.8|72903.8|72910.7|72904.7|72889.3|72880.8|402
1745803800000|2025-04-28 01:30:00|72910.2|72904.2|72920.4|72914.4|72926.5|72919.7|72909.8|72903.2|653
1745804100000|2025-04-28 01:35:00|72920.2|72914.2|72933.6|72927.6|72940|72934|72917.7|72911.7|499
1745804400000|2025-04-28 01:40:00|72933.5|72927.5|72958.6|72952.6|72959.3|72953.3|72933.3|72927.3|529
1745804700000|2025-04-28 01:45:00|72958.5|72952.5|72953.6|72947.6|72961.5|72955.5|72950|72943.7|443
1745805000000|2025-04-28 01:50:00|72952.9|72946.9|72952.3|72946.3|72958|72952|72951|72945|307
1745805300000|2025-04-28 01:55:00|72952.7|72946.7|72969.2|72963.2|72974.3|72967.8|72949.9|72943.9|492
1745805600000|2025-04-28 02:00:00|72969.5|72963.5|72975.7|72969.7|72988.8|72982.8|72967.9|72961.9|680
1745805900000|2025-04-28 02:05:00|72975.6|72969.6|72979.8|72973.8|72981.3|72975.3|72968.4|72959.6|498
1745806200000|2025-04-28 02:10:00|72979.9|72973.9|72980.5|72974.5|72988.9|72982.9|72976.5|72970.5|418
1745806500000|2025-04-28 02:15:00|72980.6|72974.6|72961.1|72955.1|72983.7|72977.7|72960.7|72954.7|412
1745806800000|2025-04-28 02:20:00|72961.2|72955.2|72969.6|72963.6|72973.8|72966.2|72960|72954|406
1745807100000|2025-04-28 02:25:00|72969.8|72963.8|72973.3|72967.3|72976.2|72970.2|72963.8|72953.5|383
1745807400000|2025-04-28 02:30:00|72973.5|72967.5|72976.9|72970.9|72982.3|72973.6|72972.5|72965.7|351
1745807700000|2025-04-28 02:35:00|72976.8|72970.8|72972|72966|72982|72972.7|72971.9|72961.5|245
1745808000000|2025-04-28 02:40:00|72971.9|72965.9|72964.2|72958.2|72978.5|72967.2|72964.1|72958.1|269
1745808300000|2025-04-28 02:45:00|72964.1|72958.1|72965.1|72959.1|72973.2|72963.5|72959.4|72952|323
1745808600000|2025-04-28 02:50:00|72965.2|72959.2|72957.6|72945.6|72969|72961.2|72956.6|72944.6|323
1745808900000|2025-04-28 02:55:00|72957.8|72945.8|72966.5|72960.5|72973.4|72962.5|72957.7|72945.7|390
1745809200000|2025-04-28 03:00:00|72966.6|72960.6|72972.2|72966.2|72972.7|72966.7|72962.9|72956.9|305
1745809500000|2025-04-28 03:05:00|72971.5|72965.5|72964.7|72958.7|72973.7|72967.7|72960.6|72954.6|291
1745809800000|2025-04-28 03:10:00|72964.8|72958.8|72957.9|72951.9|72965.9|72959.9|72956.1|72950.1|186
1745810100000|2025-04-28 03:15:00|72957.8|72951.8|72954.2|72948.2|72961|72951.8|72950.1|72944.1|260
1745810400000|2025-04-28 03:20:00|72954.1|72948.1|72960.2|72954.2|72961|72955|72948.5|72942.5|240
1745810700000|2025-04-28 03:25:00|72960.1|72954.1|72961.1|72955.1|72963.6|72957.6|72957.4|72951.4|227
1745811000000|2025-04-28 03:30:00|72961.3|72955.3|72958.5|72952.5|72964.4|72958.4|72956.7|72950.7|226
1745811300000|2025-04-28 03:35:00|72959|72953|72955.6|72949.6|72960.5|72954.5|72954.1|72948.1|161
1745811600000|2025-04-28 03:40:00|72955.7|72949.7|72968.6|72962.6|72969.3|72963.3|72955.3|72949.3|176
1745811900000|2025-04-28 03:45:00|72969.1|72963.1|72966|72960|72971.8|72965.8|72961.5|72951.4|204
1745812200000|2025-04-28 03:50:00|72966.2|72960.2|72976.5|72970.5|72980.1|72974.1|72965.6|72959.6|181
1745812500000|2025-04-28 03:55:00|72976.7|72970.7|72974.2|72968.2|72976.8|72970.8|72970.4|72964.4|180
1745812800000|2025-04-28 04:00:00|72974.1|72968.1|72973.8|72967.8|72982.2|72973.5|72969.7|72963.7|222
1745813100000|2025-04-28 04:05:00|72973.7|72967.7|72971.5|72965.5|72975.8|72969.8|72969.4|72961.4|135
1745813400000|2025-04-28 04:10:00|72970.9|72964.9|72975.4|72969.4|72976.5|72970.5|72970.9|72964.9|108
1745813700000|2025-04-28 04:15:00|72975.6|72969.6|72980.3|72974.3|72984.5|72974.9|72974.6|72968.5|153
1745814000000|2025-04-28 04:20:00|72980.4|72974.4|72979.5|72973.5|72984.8|72977.2|72979.3|72972.6|83
1745814300000|2025-04-28 04:25:00|72979.4|72973.4|72976.5|72964.5|72983|72974.8|72973.9|72964.4|170
1745814600000|2025-04-28 04:30:00|72973.9|72967.9|72975|72969|72977.1|72970.5|72969.7|72963.7|138
1745814900000|2025-04-28 04:35:00|72975.2|72969.2|72981|72975|72985.5|72977.8|72975|72969|193
1745815200000|2025-04-28 04:40:00|72980.9|72974.9|72971.6|72965.6|72981.2|72975.2|72970.1|72964.1|218
1745815500000|2025-04-28 04:45:00|72971.5|72965.5|72968.7|72962.7|72972.8|72966.8|72968.7|72962.7|193
1745815800000|2025-04-28 04:50:00|72968.8|72962.8|72964.1|72958.1|72972.7|72963.5|72963.5|72957.5|214
1745816100000|2025-04-28 04:55:00|72964.2|72958.2|72954.2|72948.2|72967|72961|72953.9|72947.9|200
1745816400000|2025-04-28 05:00:00|72954|72948|72955.8|72949.8|72957.5|72951.5|72952.5|72946.5|283
1745816700000|2025-04-28 05:05:00|72955.9|72949.9|72955.2|72949.2|72959.9|72953.9|72953.6|72947.6|240
1745817000000|2025-04-28 05:10:00|72955.3|72949.3|72951|72945|72956.4|72950.4|72943.4|72937.3|259
1745817300000|2025-04-28 05:15:00|72950.9|72944.9|72953.8|72947.8|72955.2|72949.2|72948.8|72942.8|222
1745817600000|2025-04-28 05:20:00|72953.9|72947.9|72955.4|72949.4|72960.8|72954.1|72951.8|72945.8|203
1745817900000|2025-04-28 05:25:00|72955.3|72949.3|72950.9|72944.9|72955.3|72949.3|72948.9|72942.9|279
1745818200000|2025-04-28 05:30:00|72950.8|72944.8|72951.2|72945.2|72953|72947|72948.2|72942.2|260
1745818500000|2025-04-28 05:35:00|72951.1|72945.1|72953|72941|72959.3|72950.7|72950.7|72940.9|328
1745818800000|2025-04-28 05:40:00|72952.7|72940.7|72949.9|72943.9|72954.9|72947.1|72944.6|72935.1|296
1745819100000|2025-04-28 05:45:00|72950.1|72944.1|72953.1|72947.1|72958.3|72952.3|72948.6|72942.6|294
1745819400000|2025-04-28 05:50:00|72953.2|72947.2|72963.4|72957.4|72964.7|72958.7|72949.1|72943.1|282
1745819700000|2025-04-28 05:55:00|72963.7|72957.7|72974.4|72968.4|72980.6|72974.6|72963.6|72957.6|705
1745820000000|2025-04-28 06:00:00|72974.3|72968.3|72961.1|72955.1|72974.3|72968.3|72956.6|72950.6|409
1745820300000|2025-04-28 06:05:00|72961.3|72955.3|72967.2|72961.2|72969.7|72962|72956.2|72944.2|417
1745820600000|2025-04-28 06:10:00|72967.6|72961.6|72976.6|72970.6|72979.3|72973.3|72964.9|72958.9|377
1745820900000|2025-04-28 06:15:00|72976.8|72970.8|72970.8|72964.8|72979.8|72973.8|72968.2|72962.2|435
1745821200000|2025-04-28 06:20:00|72970.7|72964.7|72981.2|72975.2|72981.6|72975.6|72968.1|72962.1|351
1745821500000|2025-04-28 06:25:00|72980.5|72974.5|72989.2|72983.2|72990.8|72984.8|72979.4|72973.4|420
1745821800000|2025-04-28 06:30:00|72989.8|72983.8|72994|72988|73008.1|73002.1|72984.5|72978.5|363
1745822100000|2025-04-28 06:35:00|72994.2|72988.2|72994.9|72988.9|72999.5|72993.5|72989.8|72983.8|321
1745822400000|2025-04-28 06:40:00|72995|72989|72997.8|72985.8|72999|72991.7|72985.9|72979.9|331
1745822700000|2025-04-28 06:45:00|72998|72986|72991|72979|72998.5|72989.2|72989.1|72979|286
1745823000000|2025-04-28 06:50:00|72991.1|72979.1|73001.2|72995.2|73006.6|72997.2|72988.9|72979|321
1745823300000|2025-04-28 06:55:00|73004.1|72992.1|73023.1|73017.1|73024.8|73017.2|73001.5|72990.7|668
1745823600000|2025-04-28 07:00:00|73022.2|73016.2|73020.4|73014.4|73026.4|73019.7|73014.6|73008.6|493
1745823900000|2025-04-28 07:05:00|73020.5|73014.5|73015.2|73003.2|73027.7|73019.6|73010.8|73003|414
1745824200000|2025-04-28 07:10:00|73015.5|73003.5|73016.7|73010.7|73018|73012|73010.9|73001.3|307
1745824500000|2025-04-28 07:15:00|73016.8|73010.8|73019.5|73013.5|73029.1|73023.1|73016.8|73010|342
1745824800000|2025-04-28 07:20:00|73019.4|73013.4|73001.8|72995.8|73021.5|73013.4|73001.4|72994.3|557
1745825100000|2025-04-28 07:25:00|73001.9|72995.9|73014|73008|73016|73008.2|72999.9|72992.3|584
1745825400000|2025-04-28 07:30:00|73014.6|73008.6|73000.3|72988.3|73017.3|73009|72994.5|72985.2|382
1745825700000|2025-04-28 07:35:00|72999.7|72987.7|73000.1|72994.1|73002.3|72996.3|72991.4|72983.9|298
1745826000000|2025-04-28 07:40:00|73000|72994|72999.6|72993.6|73006.3|72996.5|72998.4|72986.4|351
1745826300000|2025-04-28 07:45:00|72999.7|72993.7|72997|72991|73005.5|72996|72994.7|72987.2|275
1745826600000|2025-04-28 07:50:00|72996.9|72990.9|73001.3|72989.3|73004.9|72998.9|72994.6|72988.6|295
1745826900000|2025-04-28 07:55:00|73001.2|72989.2|73011.8|73005.8|73012.9|73006.1|72996.9|72988.4|395
1745827200000|2025-04-28 08:00:00|73012|73006|73010.9|73004.9|73012.4|73006.4|73008.8|73002.8|330
1745827500000|2025-04-28 08:05:00|73011|73005|73009.9|73003.9|73015.8|73009.8|73009.6|73003.6|305
1745827800000|2025-04-28 08:10:00|73010|73004|73013.7|73007.7|73019.7|73013.7|73010|73004|245
1745828100000|2025-04-28 08:15:00|73013.8|73007.8|73015.8|73009.8|73018.8|73012.8|73011.7|73005.7|337
1745828400000|2025-04-28 08:20:00|73015.9|73009.9|73004.8|72998.8|73016.2|73010.2|73001.1|72995.1|261
1745828700000|2025-04-28 08:25:00|73004.9|72998.9|73017.7|73011.7|73021.2|73015.2|73004.9|72998.9|329
1745829000000|2025-04-28 08:30:00|73017.8|73011.8|73010.8|73004.8|73021.2|73015.2|73009.7|73003.7|281
1745829300000|2025-04-28 08:35:00|73010.6|73004.6|73006.3|72994.3|73011.6|73005.4|72998.6|72992|255
1745829600000|2025-04-28 08:40:00|73006.1|72994.1|73011.6|73005.6|73011.7|73005.7|73003.1|72993.5|177
1745829900000|2025-04-28 08:45:00|73011.7|73005.7|73006.9|73000.9|73016|73008|73005.6|72997|194
1745830200000|2025-04-28 08:50:00|73007|73001|73012.9|73006.9|73014.5|73008.5|73007|73001|154
1745830500000|2025-04-28 08:55:00|73012.7|73006.7|73008.4|73002.4|73013.4|73007.4|73008.1|73002.1|204
1745830800000|2025-04-28 09:00:00|73008.2|73002.2|72999.5|72993.5|73009.8|73003.8|72996.9|72990.9|261
1745831100000|2025-04-28 09:05:00|72999.6|72993.6|72994.4|72988.4|73003.8|72995.2|72992.6|72983.8|298
1745831400000|2025-04-28 09:10:00|72994.5|72988.5|72980.5|72974.5|72995.7|72989.7|72979.5|72973.1|240
1745831700000|2025-04-28 09:15:00|72980.4|72974.4|72980.8|72974.8|72984.8|72975.8|72979.3|72971.1|169
1745832000000|2025-04-28 09:20:00|72981.6|72975.6|72971.9|72965.9|72981.6|72975.6|72970|72963.5|229
1745832300000|2025-04-28 09:25:00|72971.8|72965.8|72976.9|72970.9|72978.9|72972.9|72969.6|72963.6|254
1745832600000|2025-04-28 09:30:00|72976.7|72970.7|72986.1|72974.1|72987|72979.2|72975.6|72969.6|287
1745832900000|2025-04-28 09:35:00|72986.5|72974.5|72980.9|72974.9|72989.1|72980.7|72979.6|72972.2|254
1745833200000|2025-04-28 09:40:00|72980.8|72974.8|72982.2|72976.2|72982.3|72976.3|72974.3|72968.3|205
1745833500000|2025-04-28 09:45:00|72982.3|72976.3|72980.5|72968.5|72988.4|72978.6|72980.2|72968.2|263
1745833800000|2025-04-28 09:50:00|72981.7|72969.7|72988.1|72976.1|72989|72977|72981.7|72969.7|246
1745834100000|2025-04-28 09:55:00|72988.2|72976.2|72998.3|72986.3|72998.6|72988.1|72988.1|72976.1|175
1745834400000|2025-04-28 10:00:00|72998.2|72986.2|72998.4|72986.4|73004.5|72995.1|72996.2|72984.8|153
1745834700000|2025-04-28 10:05:00|72998.2|72986.2|72998.2|72992.2|73008.5|72996.5|72998|72986.2|141
1745835000000|2025-04-28 10:10:00|72998.1|72992.1|72995.6|72989.6|72998.8|72992.8|72988.5|72982.5|181
1745835300000|2025-04-28 10:15:00|72995.4|72989.4|72989.2|72983.2|72995.8|72989.4|72984|72978|283
1745835600000|2025-04-28 10:20:00|72989.3|72983.3|72989.2|72983.2|72991.8|72985.8|72987.7|72981.7|219
1745835900000|2025-04-28 10:25:00|72989.3|72983.3|72989.7|72983.7|72993.3|72987.3|72986.5|72980.5|183
1745836200000|2025-04-28 10:30:00|72989|72983|72989.3|72983.3|72993.4|72987.4|72988.3|72979.3|239
1745836500000|2025-04-28 10:35:00|72989.4|72983.4|72990.5|72978.5|72991|72984.5|72984.8|72977|242
1745836800000|2025-04-28 10:40:00|72990.4|72978.4|72997.6|72991.6|72998.5|72992.5|72986.7|72978.4|216
1745837100000|2025-04-28 10:45:00|72997.5|72991.5|72998.3|72992.3|72999.4|72992.4|72990.6|72984.1|206
1745837400000|2025-04-28 10:50:00|72998.8|72992.8|72998.2|72992.2|72999.2|72993.2|72993.6|72987.6|212
1745837700000|2025-04-28 10:55:00|72999.2|72993.2|72994.6|72988.6|73001.3|72995.3|72992.2|72986.2|229
1745838000000|2025-04-28 11:00:00|72994.5|72988.5|72993.5|72987.5|72996.7|72990.7|72992.6|72986.6|206
1745838300000|2025-04-28 11:05:00|72993.4|72987.4|72992|72986|72994.7|72988.7|72991.2|72985.2|136
1745838600000|2025-04-28 11:10:00|72991.9|72985.9|72992.7|72986.7|72993.8|72987.8|72988|72982|136
1745838900000|2025-04-28 11:15:00|72992.5|72986.5|72990.4|72984.4|72993.5|72987.5|72988.7|72982.7|161
1745839200000|2025-04-28 11:20:00|72990.3|72984.3|72991.8|72985.8|72993.6|72987.6|72990|72984|157
1745839500000|2025-04-28 11:25:00|72991.7|72985.7|72990.8|72984.8|72996|72990|72990.4|72984.4|153
1745839800000|2025-04-28 11:30:00|72990.9|72984.9|72991.9|72979.9|72994.8|72984.9|72988.5|72978.9|177
1745840100000|2025-04-28 11:35:00|72992|72980|72992.9|72980.9|72994.6|72982.6|72990.8|72978.8|138
1745840400000|2025-04-28 11:40:00|72993.6|72981.6|72995.4|72983.4|72996.2|72984.2|72990.6|72978.6|93
1745840700000|2025-04-28 11:45:00|72994.8|72982.8|72987.8|72981.8|72994.8|72982.8|72987.6|72976.2|109
1745841000000|2025-04-28 11:50:00|72988.1|72982.1|72978.9|72972.9|72988.4|72982.4|72976.5|72970.5|215
1745841300000|2025-04-28 11:55:00|72978.7|72972.7|72980.2|72974.2|72980.8|72974.8|72973|72967|303
1745841600000|2025-04-28 12:00:00|72979|72973|72979.4|72973.4|72980.5|72974.5|72974.6|72968.6|286
1745841900000|2025-04-28 12:05:00|72979.6|72973.6|72975.4|72969.4|72981.1|72975.1|72973.9|72967.9|296
1745842200000|2025-04-28 12:10:00|72975.6|72969.6|72969.3|72957.3|72978.8|72970.5|72966.3|72957.1|257
1745842500000|2025-04-28 12:15:00|72969.4|72957.4|72959.6|72953.6|72970.3|72958.3|72957.6|72951.6|309
1745842800000|2025-04-28 12:20:00|72959.2|72953.2|72956.1|72950.1|72965|72955.9|72956.1|72948.3|296
1745843100000|2025-04-28 12:25:00|72955.9|72949.9|72962.3|72950.3|72962.7|72952.5|72953.9|72944.9|216
1745843400000|2025-04-28 12:30:00|72962.2|72950.2|72961.1|72949.1|72963.7|72951.7|72959.2|72947.2|213
1745843700000|2025-04-28 12:35:00|72960.9|72948.9|72961.3|72949.3|72963.4|72951.4|72958.9|72946.9|230
1745844000000|2025-04-28 12:40:00|72961.2|72949.2|72960|72954|72964.3|72956|72959|72949.2|180
1745844300000|2025-04-28 12:45:00|72959.3|72953.3|72958.7|72952.7|72963.7|72956.2|72957.7|72950.1|203
1745844600000|2025-04-28 12:50:00|72958.8|72952.8|72956.8|72950.8|72960.7|72952.8|72954.4|72946.4|222
1745844900000|2025-04-28 12:55:00|72956.3|72950.3|72957.6|72951.6|72957.6|72951.6|72951.1|72945.1|179
1745845200000|2025-04-28 13:00:00|72957.4|72951.4|72952.8|72946.8|72957.8|72951.8|72944.6|72938.6|486
1745845500000|2025-04-28 13:05:00|72953.3|72947.3|72952.8|72946.8|72960.8|72954.8|72948|72939.4|447
1745845800000|2025-04-28 13:10:00|72952.7|72946.7|72950.3|72944.3|72954.2|72948.2|72948.9|72942.9|332
1745846100000|2025-04-28 13:15:00|72950.7|72944.7|72947.2|72941.2|72953|72947|72941.7|72935.7|332
1745846400000|2025-04-28 13:20:00|72947.1|72941.1|72943.7|72937.7|72947.7|72941.7|72939.4|72933.4|239
1745846700000|2025-04-28 13:25:00|72943.6|72937.6|72940.4|72934.4|72948.9|72942.9|72939.6|72933.4|311
1745847000000|2025-04-28 13:30:00|72940.3|72934.3|72943.9|72937.9|72947.7|72941.7|72938.9|72932.9|421
1745847300000|2025-04-28 13:35:00|72943.8|72937.8|72935.4|72929.4|72952.8|72945.2|72935.4|72929.4|424
1745847600000|2025-04-28 13:40:00|72935.5|72929.5|72920.3|72914.3|72937.8|72929.8|72919.4|72913.4|462
1745847900000|2025-04-28 13:45:00|72920.2|72914.2|72936|72930|72941.5|72935.5|72919.6|72913.6|429
1745848200000|2025-04-28 13:50:00|72936.1|72930.1|72939.3|72933.3|72942.3|72933.9|72928.3|72922.3|413
1745848500000|2025-04-28 13:55:00|72940.1|72934.1|72937.3|72925.3|72941.9|72935.9|72932.2|72924.7|452
1745848800000|2025-04-28 14:00:00|72937.1|72925.1|72921.9|72909.9|72939.1|72928.2|72921.9|72909.9|436
1745849100000|2025-04-28 14:05:00|72921.8|72909.8|72915.3|72903.3|72925.8|72914.1|72913.6|72901.6|394
1745849400000|2025-04-28 14:10:00|72915.4|72903.4|72922.4|72916.4|72926.6|72920.6|72915.1|72903.1|369
1745849700000|2025-04-28 14:15:00|72922.3|72916.3|72925.1|72919.1|72929.1|72923.1|72922.3|72916.3|368
1745850000000|2025-04-28 14:20:00|72925.5|72919.5|72918.4|72906.4|72932.7|72921.9|72915.6|72906.4|413
1745850300000|2025-04-28 14:25:00|72919.3|72907.3|72914.2|72902.2|72921.1|72912.5|72905.3|72896.7|393
1745850600000|2025-04-28 14:30:00|72914.1|72902.1|72898.3|72886.3|72916|72905.8|72895.9|72885.3|357
1745850900000|2025-04-28 14:35:00|72898.4|72886.4|72891.6|72885.6|72901.3|72889.5|72887.6|72880.9|510
1745851200000|2025-04-28 14:40:00|72891.4|72885.4|72888.8|72876.8|72894.6|72885.4|72881.2|72874.8|589
1745851500000|2025-04-28 14:45:00|72889.1|72877.1|72906.4|72900.4|72907.7|72900.5|72885|72874.6|460
1745851800000|2025-04-28 14:50:00|72906.1|72900.1|72909.4|72903.4|72916.9|72908.4|72906.1|72900.1|444
1745852100000|2025-04-28 14:55:00|72905.9|72899.9|72871.3|72859.3|72907.8|72901.8|72865.7|72858.9|778
1745852400000|2025-04-28 15:00:00|72871|72859|72881.1|72875.1|72881.2|72875.2|72862.7|72856.7|450
1745852700000|2025-04-28 15:05:00|72880.9|72874.9|72880.5|72874.5|72884.9|72878.9|72874.4|72868.4|302
1745853000000|2025-04-28 15:10:00|72880.3|72874.3|72889.9|72877.9|72893.8|72885.3|72877.8|72871.4|314
1745853300000|2025-04-28 15:15:00|72889.5|72877.5|72882.6|72876.6|72890|72879.9|72875.1|72869.1|305
1745853600000|2025-04-28 15:20:00|72882.4|72876.4|72874.8|72868.8|72888.8|72881|72871.9|72865.9|426
1745853900000|2025-04-28 15:25:00|72874.6|72868.6|72868|72862|72876.1|72870.1|72867.6|72861.6|392
1745854200000|2025-04-28 15:30:00|72868.2|72862.2|72875|72869|72881.2|72875.2|72867.8|72861.8|405
1745854500000|2025-04-28 15:35:00|72875.1|72869.1|72864.5|72858.5|72875.9|72869.9|72863.8|72857.8|393
1745854800000|2025-04-28 15:40:00|72864.4|72858.4|72862.8|72856.8|72871.5|72865.5|72861.4|72855|384
1745855100000|2025-04-28 15:45:00|72862.9|72856.9|72865.4|72859.4|72868.2|72862.2|72859.4|72850.8|387
1745855400000|2025-04-28 15:50:00|72865.3|72859.3|72867.2|72861.2|72869.2|72863.2|72862.5|72856.5|371
1745855700000|2025-04-28 15:55:00|72867.4|72861.4|72862.7|72856.7|72870|72864|72862.5|72856.5|412
1745856000000|2025-04-28 16:00:00|72862.8|72856.8|72865.2|72853.2|72866.6|72859.6|72859.8|72851.4|306
1745856300000|2025-04-28 16:05:00|72865.1|72853.1|72861.9|72855.9|72865.2|72857.6|72859.5|72852.4|226
1745856600000|2025-04-28 16:10:00|72861.8|72855.8|72860.3|72848.3|72863.1|72857.1|72854.6|72844.3|305
1745856900000|2025-04-28 16:15:00|72860.2|72848.2|72860.6|72854.6|72864.5|72857.6|72856.8|72847.7|254
1745857200000|2025-04-28 16:20:00|72860.3|72854.3|72868.4|72862.4|72873.3|72867.3|72856.3|72848.3|336
1745857500000|2025-04-28 16:25:00|72868.2|72862.2|72862.4|72856.4|72874.3|72866.8|72862|72856|394
1745857800000|2025-04-28 16:30:00|72862.9|72856.9|72865.4|72853.4|72866.5|72860.5|72861.7|72853.3|369
1745858100000|2025-04-28 16:35:00|72866|72854|72869.9|72863.9|72873.7|72864.7|72865.1|72854|258
1745858400000|2025-04-28 16:40:00|72870|72864|72860|72854|72870.7|72864.7|72859.4|72853.4|161
1745858700000|2025-04-28 16:45:00|72859.5|72853.5|72860.5|72854.5|72862.8|72856.8|72856.3|72850.3|194
1745859000000|2025-04-28 16:50:00|72860.6|72854.6|72856.9|72844.9|72860.6|72854.6|72852.9|72842.6|219
1745859300000|2025-04-28 16:55:00|72856.6|72844.6|72849.4|72837.4|72856.9|72846.2|72841|72834.7|313
1745859600000|2025-04-28 17:00:00|72849.2|72837.2|72846.6|72834.6|72851.6|72839.6|72842.5|72830.7|266
1745859900000|2025-04-28 17:05:00|72846.8|72834.8|72844.7|72832.7|72848.2|72836.2|72843.2|72831.2|217
1745860200000|2025-04-28 17:10:00|72844.6|72832.6|72844.8|72832.8|72848.1|72837.7|72839.7|72831|176
1745860500000|2025-04-28 17:15:00|72845.2|72833.2|72847.4|72835.4|72847.5|72836.9|72842.8|72831.8|126
1745860800000|2025-04-28 17:20:00|72847.3|72835.3|72851.1|72839.1|72853.4|72841.4|72846.7|72834.7|211
1745861100000|2025-04-28 17:25:00|72851|72839|72838.4|72832.4|72851|72839|72835|72825.5|160
1745861400000|2025-04-28 17:30:00|72838.5|72832.5|72846.3|72840.3|72850.4|72843.1|72837.5|72831.5|252
1745861700000|2025-04-28 17:35:00|72846.4|72840.4|72845.1|72839.1|72849|72843|72839.5|72833.5|265
1745862000000|2025-04-28 17:40:00|72845.3|72839.3|72848.4|72842.4|72849|72843|72844.5|72838.5|251
1745862300000|2025-04-28 17:45:00|72848.6|72842.6|72850.7|72844.7|72851.3|72845.3|72846.2|72840.2|185
1745862600000|2025-04-28 17:50:00|72850.8|72844.8|72856.2|72850.2|72862.5|72854.5|72850.8|72844.8|151
1745862900000|2025-04-28 17:55:00|72856.1|72850.1|72858|72852|72859.6|72853.6|72851.4|72845.4|233
1745863200000|2025-04-28 18:00:00|72858.2|72852.2|72852.6|72846.6|72859.7|72853.7|72850.4|72844.4|218
1745863500000|2025-04-28 18:05:00|72852.5|72846.5|72846.4|72840.4|72852.5|72846.5|72845.9|72839.9|226
1745863800000|2025-04-28 18:10:00|72846.7|72840.7|72851|72845|72851.9|72845.6|72840.1|72833.2|225
1745864100000|2025-04-28 18:15:00|72850.8|72844.8|72849.7|72843.7|72855.8|72846.8|72846.1|72838.2|191
1745864400000|2025-04-28 18:20:00|72849.8|72843.8|72846.5|72840.5|72855.1|72849.1|72845|72839|237
1745864700000|2025-04-28 18:25:00|72846.7|72840.7|72841.1|72835.1|72848.7|72842.7|72841.1|72835.1|271
1745865000000|2025-04-28 18:30:00|72840.9|72834.9|72843.4|72831.4|72848.2|72839.9|72840.6|72831.3|241
1745865300000|2025-04-28 18:35:00|72843.5|72831.5|72841.4|72835.4|72845.4|72836.5|72837.6|72830.4|162
1745865600000|2025-04-28 18:40:00|72841.3|72835.3|72848.1|72842.1|72849|72842.5|72840.6|72832.6|205
1745865900000|2025-04-28 18:45:00|72848|72842|72854.4|72848.4|72856.6|72850.6|72848|72842|220
1745866200000|2025-04-28 18:50:00|72854.3|72848.3|72851.2|72845.2|72855.4|72849.4|72850.3|72844.3|130
1745866500000|2025-04-28 18:55:00|72851.3|72845.3|72850.3|72844.3|72853.3|72847.3|72849.8|72843.8|146
1745866800000|2025-04-28 19:00:00|72850.2|72844.2|72847.9|72841.9|72851.5|72845.5|72845.8|72838.9|165
1745867100000|2025-04-28 19:05:00|72848|72842|72844.7|72838.7|72848|72842|72843|72837|116
1745867400000|2025-04-28 19:10:00|72844.8|72838.8|72845.3|72839.3|72847.5|72841.5|72842.6|72833.7|140
1745867700000|2025-04-28 19:15:00|72845.4|72839.4|72838.8|72832.8|72847.2|72841.2|72838.4|72832|157
1745868000000|2025-04-28 19:20:00|72838.9|72832.9|72842.6|72836.6|72844.9|72838.9|72836.9|72830.9|144
1745868300000|2025-04-28 19:25:00|72842.3|72836.3|72850.6|72838.6|72850.8|72841.4|72842.3|72836|124
1745868600000|2025-04-28 19:30:00|72850.5|72838.5|72847.2|72841.2|72853.3|72844.3|72846.9|72838.2|150
1745868900000|2025-04-28 19:35:00|72847.1|72841.1|72847.8|72841.8|72850.5|72842.4|72843.4|72837.4|155
1745869200000|2025-04-28 19:40:00|72847.7|72841.7|72842.3|72836.3|72850.4|72843.4|72841.6|72835.6|156
1745869500000|2025-04-28 19:45:00|72842.4|72836.4|72842.1|72830.1|72845.4|72837|72838.4|72830.1|128
1745869800000|2025-04-28 19:50:00|72841.8|72829.8|72835.8|72829.8|72844.8|72836.3|72835.2|72828.4|140
1745870100000|2025-04-28 19:55:00|72836|72830|72841|72835|72844.7|72835.9|72836|72827.5|173
1745870400000|2025-04-28 20:00:00|72840.9|72834.9|72837.5|72825.5|72845|72835.4|72834.9|72825.4|139
1745870700000|2025-04-28 20:05:00|72837.6|72825.6|72841|72829|72842.2|72832.4|72834.4|72825.4|69
1745871000000|2025-04-28 20:10:00|72841.1|72829.1|72841.1|72829.1|72841.8|72832.5|72838.5|72827.3|53
1745871300000|2025-04-28 20:15:00|72840.7|72828.7|72841.9|72829.9|72842.2|72830.2|72839.8|72827.8|79
1745871600000|2025-04-28 20:20:00|72841.8|72829.8|72837.3|72825.3|72841.9|72829.9|72836|72824|131
1745871900000|2025-04-28 20:25:00|72837.4|72825.4|72833.9|72827.9|72838|72827.9|72833.3|72821.3|103
1745872200000|2025-04-28 20:30:00|72833.8|72827.8|72837.7|72825.7|72838.9|72828.1|72833.8|72824.6|81
1745872500000|2025-04-28 20:35:00|72837.9|72825.9|72838.7|72826.7|72839.6|72827.6|72837.7|72825.7|70
1745872800000|2025-04-28 20:40:00|72838.8|72826.8|72835.7|72823.7|72840.2|72828.2|72835.7|72823.7|68
1745873100000|2025-04-28 20:45:00|72835.8|72823.8|72853.1|72841.1|72863.7|72841.9|72835.8|72823.8|312
1745873400000|2025-04-28 20:50:00|72853|72841|72852.3|72840.3|72863.5|72841.7|72852|72829.1|51
1745873700000|2025-04-28 20:55:00|72852.9|72840.9|72870.2|72825.4|72872|72845.3|72851.9|72825.4|71
1745874000000|2025-04-28 21:00:00|72870.7|72824.9|72849|72807|72879|72826.1|72848.6|72806.3|66
1745874300000|2025-04-28 21:05:00|72848.7|72806.7|72849.7|72807.5|72858.9|72815.4|72848.7|72806.7|128
1745874600000|2025-04-28 21:10:00|72849.8|72807.3|72849.4|72807.5|72850.5|72807.7|72849.4|72806.9|43
1745874900000|2025-04-28 21:15:00|72849.7|72807.3|72849.3|72807.3|72849.7|72807.6|72848.9|72806.9|47
1745875200000|2025-04-28 21:20:00|72848.9|72807.1|72849.3|72807.3|72862.4|72807.5|72848.7|72794.2|37
1745875500000|2025-04-28 21:25:00|72849.2|72807.4|72849.3|72807.5|72849.6|72807.6|72848.7|72806.8|40
1745875800000|2025-04-28 21:30:00|72849|72807.1|72849.8|72807|72850.3|72808.3|72848.9|72806.4|129
1745876100000|2025-04-28 21:35:00|72850.1|72806.8|72849.5|72807.4|72851.3|72808.7|72849.2|72806.1|92
1745876400000|2025-04-28 21:40:00|72849.8|72807.3|72849.3|72806.6|72850.1|72807.3|72848.9|72806.4|58
1745876700000|2025-04-28 21:45:00|72848.9|72806.7|72849.5|72806.7|72850.3|72807.8|72848.9|72806.3|62
1745877000000|2025-04-28 21:50:00|72849.6|72806.9|72849.6|72807|72850.1|72807.6|72848.7|72806.3|60
1745877300000|2025-04-28 21:55:00|72849.2|72806.7|72832.2|72820.2|72849.8|72822.8|72832.2|72806.3|67
1745877600000|2025-04-28 22:00:00|72831.6|72819.6|72832.2|72820.2|72832.6|72820.6|72831.6|72819.6|50
1745877900000|2025-04-28 22:05:00|72832.5|72820.5|72832.2|72820.2|72832.5|72820.5|72832|72820|35
1745878200000|2025-04-28 22:10:00|72832.4|72820.4|72832.5|72820.5|72833.3|72821.3|72831.9|72819.9|55
1745878500000|2025-04-28 22:15:00|72832.8|72820.8|72833.7|72821.7|72837.9|72825.9|72832.8|72820.8|86
1745878800000|2025-04-28 22:20:00|72833.6|72821.6|72833.7|72821.7|72833.9|72821.9|72832.7|72820.7|58
1745879100000|2025-04-28 22:25:00|72833.9|72821.9|72845.7|72833.7|72846|72834|72833.1|72821.1|91
1745879400000|2025-04-28 22:30:00|72846.1|72834.1|72846.2|72834.2|72846.9|72834.9|72845.4|72833.4|54
1745879700000|2025-04-28 22:35:00|72845.7|72833.7|72849.9|72837.9|72851|72839|72844.1|72832.1|104
1745880000000|2025-04-28 22:40:00|72849.8|72837.8|72853|72841|72862.7|72841.6|72849.2|72829.9|106
1745880300000|2025-04-28 22:45:00|72853.1|72841.1|72864.5|72828.8|72864.5|72841.5|72850.4|72827.6|95
1745880600000|2025-04-28 22:50:00|72863.8|72828.6|72862.6|72832.1|72868.2|72833|72860.8|72822.5|81
1745880900000|2025-04-28 22:55:00|72865|72828.7|72863.9|72829.1|72869.7|72832.6|72861.9|72822|65
1745881200000|2025-04-28 23:00:00|72863.8|72829.4|72848.1|72836.1|72863.8|72841.2|72847.3|72827.6|87
1745881500000|2025-04-28 23:05:00|72848.3|72836.3|72852.7|72840.7|72861.4|72840.7|72846.9|72826.2|150
1745881800000|2025-04-28 23:10:00|72852.6|72840.6|72858.1|72846.1|72859.5|72847.5|72852.6|72840.6|31
1745882100000|2025-04-28 23:15:00|72858.2|72846.2|72859.1|72847.1|72859.1|72847.1|72857.9|72845.9|17
1745882400000|2025-04-28 23:20:00|72859.2|72847.2|72859|72847|72859.9|72847.9|72859|72847|31
1745882700000|2025-04-28 23:25:00|72859.1|72847.1|72850.9|72838.9|72859.2|72847.2|72850.9|72838.9|51
1745883000000|2025-04-28 23:30:00|72850.8|72838.8|72842.6|72830.6|72851.6|72839.6|72841.7|72829.7|170
1745883300000|2025-04-28 23:35:00|72842.7|72830.7|72846.7|72834.7|72848.1|72836.1|72842.5|72830.5|398
1745883600000|2025-04-28 23:40:00|72846.8|72834.8|72844|72832|72849|72837|72842|72830|287
1745883900000|2025-04-28 23:45:00|72843.9|72831.9|72843.4|72831.4|72845.8|72833.8|72838.6|72826.6|191
1745884200000|2025-04-28 23:50:00|72843.3|72831.3|72849|72837|72851.3|72839.3|72842.9|72830.9|94
1745884500000|2025-04-28 23:55:00|72849.1|72837.1|72849.9|72837.9|72851.1|72839.1|72847.6|72835.6|81
1745884800000|2025-04-29 00:00:00|72850.4|72838.4|72858.2|72846.2|72862.4|72850.4|72849.3|72837.3|252
1745885100000|2025-04-29 00:05:00|72858|72846|72867.8|72855.8|72868.6|72856.6|72855.5|72843.5|182
1745885400000|2025-04-29 00:10:00|72868.1|72856.1|72850.1|72838.1|72869.4|72857.4|72849.1|72837.1|239
1745885700000|2025-04-29 00:15:00|72851.1|72839.1|72861.8|72849.8|72865.3|72853.3|72846|72834|242
1745886000000|2025-04-29 00:20:00|72862.2|72850.2|72866.2|72854.2|72869.6|72857.6|72862.1|72850.1|192
1745886300000|2025-04-29 00:25:00|72866.4|72854.4|72869.8|72857.8|72870|72858|72862.2|72850.2|191
1745886600000|2025-04-29 00:30:00|72869.5|72857.5|72863.3|72851.3|72873|72861|72863|72851|142
1745886900000|2025-04-29 00:35:00|72863|72851|72866.2|72854.2|72868.6|72856.6|72856.3|72844.3|207
1745887200000|2025-04-29 00:40:00|72866.4|72854.4|72864.5|72852.5|72867.1|72855.1|72849.6|72837.6|200
1745887500000|2025-04-29 00:45:00|72864.6|72852.6|72869.8|72857.8|72869.9|72857.9|72856.9|72844.9|261
1745887800000|2025-04-29 00:50:00|72869.6|72857.6|72870.9|72858.9|72875.3|72863.3|72864.9|72852.9|230
1745888100000|2025-04-29 00:55:00|72871|72859|72879.9|72867.9|72885|72873|72862.3|72850.3|287
1745888400000|2025-04-29 01:00:00|72879.7|72867.7|72870|72858|72879.7|72869.8|72865.3|72855.3|351
1745888700000|2025-04-29 01:05:00|72870.1|72858.1|72861.1|72855.1|72870.2|72858.2|72855.9|72847.8|296
1745889000000|2025-04-29 01:10:00|72861|72855|72849.9|72837.9|72864.8|72856.9|72849.3|72837.3|294
1745889300000|2025-04-29 01:15:00|72849.8|72837.8|72853.5|72841.5|72856.2|72844.2|72840.8|72828.8|342
1745889600000|2025-04-29 01:20:00|72853.2|72841.2|72858.8|72852.8|72865.2|72856.1|72849.7|72840.7|303
1745889900000|2025-04-29 01:25:00|72861|72849|72873|72861|72873|72861|72855|72843|269
1745890200000|2025-04-29 01:30:00|72873.9|72861.9|72887.4|72881.4|72888.6|72882.6|72867.5|72856.4|394
1745890500000|2025-04-29 01:35:00|72887.2|72881.2|72884|72878|72892.5|72883.5|72876.7|72870.7|379
1745890800000|2025-04-29 01:40:00|72883.9|72877.9|72875.4|72863.4|72888|72882|72871|72863.3|392
1745891100000|2025-04-29 01:45:00|72871.1|72865.1|72864.8|72858.8|72877.8|72868.3|72855.3|72846.7|501
1745891400000|2025-04-29 01:50:00|72864.5|72858.5|72876.3|72870.3|72876.8|72870.8|72864|72858|352
1745891700000|2025-04-29 01:55:00|72875.9|72869.9|72855.3|72849.3|72876.5|72870.5|72853.1|72846.7|470
1745892000000|2025-04-29 02:00:00|72855.1|72849.1|72788.5|72776.5|72856.5|72849.1|72775.6|72769.6|728
1745892300000|2025-04-29 02:05:00|72786.7|72774.7|72776.8|72770.8|72797.2|72787.6|72765.3|72759.3|640
1745892600000|2025-04-29 02:10:00|72777.2|72771.2|72711.6|72699.6|72779.6|72773.6|72697.3|72686|850
1745892900000|2025-04-29 02:15:00|72711.8|72699.8|72724.6|72712.6|72728.2|72721|72709.2|72699.8|666
1745893200000|2025-04-29 02:20:00|72724.3|72712.3|72731.7|72725.7|72736.6|72727.4|72720.9|72712.2|561
1745893500000|2025-04-29 02:25:00|72731.8|72725.8|72740.6|72734.6|72747.2|72738.5|72720.3|72714.3|499
1745893800000|2025-04-29 02:30:00|72741.3|72735.3|72730.6|72724.6|72747.9|72738.6|72712.6|72702.4|528
1745894100000|2025-04-29 02:35:00|72730.5|72724.5|72739.7|72733.7|72747.5|72741.5|72722.8|72713.8|397
1745894400000|2025-04-29 02:40:00|72739.6|72733.6|72740.3|72734.3|72754.2|72748.2|72736.8|72730.4|441
1745894700000|2025-04-29 02:45:00|72740.5|72734.5|72742|72736|72752.6|72746.6|72739.2|72733.2|406
1745895000000|2025-04-29 02:50:00|72742.1|72736.1|72740.8|72734.8|72747.4|72741.4|72735.7|72729.7|322
1745895300000|2025-04-29 02:55:00|72741|72735|72759.3|72753.3|72761|72755|72740.9|72734.9|537
1745895600000|2025-04-29 03:00:00|72759.8|72753.8|72766|72760|72775|72769|72757.1|72751.1|377
1745895900000|2025-04-29 03:05:00|72766.1|72760.1|72757.9|72751.9|72767.5|72761.5|72753.1|72747.1|344
1745896200000|2025-04-29 03:10:00|72758.1|72752.1|72763.7|72757.7|72769.8|72763.8|72752.7|72744.2|289
1745896500000|2025-04-29 03:15:00|72763.6|72757.6|72745.4|72739.4|72768.4|72762.4|72744.4|72736.9|346
1745896800000|2025-04-29 03:20:00|72745.1|72739.1|72723.6|72711.6|72747.1|72739.1|72723.6|72711.6|503
1745897100000|2025-04-29 03:25:00|72723.7|72711.7|72738|72726|72741.6|72729.6|72712.8|72700.8|451
1745897400000|2025-04-29 03:30:00|72738.1|72726.1|72724.9|72718.9|72742.9|72734.1|72722.2|72716.2|319
1745897700000|2025-04-29 03:35:00|72724.7|72718.7|72718.5|72712.5|72728.6|72722.6|72715|72706.7|342
1745898000000|2025-04-29 03:40:00|72718.1|72712.1|72727.5|72715.5|72728.8|72722.8|72715.6|72709.6|330
1745898300000|2025-04-29 03:45:00|72727.4|72715.4|72734|72722|72740.5|72728.9|72719.7|72713.7|257
1745898600000|2025-04-29 03:50:00|72733.9|72721.9|72733.8|72727.8|72738.3|72730.9|72731.9|72719.9|243
1745898900000|2025-04-29 03:55:00|72733.9|72727.9|72733.3|72727.3|72737.2|72731.2|72728.9|72722.9|172
1745899200000|2025-04-29 04:00:00|72731|72725|72736.2|72730.2|72736.3|72730.3|72728.9|72722.9|232
1745899500000|2025-04-29 04:05:00|72736.3|72730.3|72739.8|72733.8|72744.6|72738.6|72736.3|72730.3|157
1745899800000|2025-04-29 04:10:00|72739.9|72733.9|72738.3|72732.3|72741.2|72735.2|72736.6|72730.6|166
1745900100000|2025-04-29 04:15:00|72738.2|72732.2|72736.6|72730.6|72739.3|72733.3|72734.4|72728.4|151
1745900400000|2025-04-29 04:20:00|72736.5|72730.5|72740.9|72734.9|72741.5|72735.5|72735.8|72729.8|95
1745900700000|2025-04-29 04:25:00|72740.6|72734.6|72746.6|72734.6|72747.4|72739|72736|72730|146
1745901000000|2025-04-29 04:30:00|72746.7|72734.7|72735|72729|72746.8|72738.5|72733|72724.7|185
1745901300000|2025-04-29 04:35:00|72734.9|72728.9|72737|72731|72743|72737|72734.4|72728.4|232
1745901600000|2025-04-29 04:40:00|72737.4|72731.4|72748.3|72742.3|72748.5|72742.5|72734.8|72728.8|195
1745901900000|2025-04-29 04:45:00|72748.1|72742.1|72752.7|72740.7|72753.6|72746.4|72743.6|72737.6|236
1745902200000|2025-04-29 04:50:00|72750|72744|72745.7|72733.7|72753.2|72744|72742.7|72733|262
1745902500000|2025-04-29 04:55:00|72745.8|72733.8|72740.5|72728.5|72746.5|72736.7|72733.3|72727.3|196
1745902800000|2025-04-29 05:00:00|72740.3|72728.3|72731.8|72725.8|72742.6|72733.3|72731.6|72725.2|231
1745903100000|2025-04-29 05:05:00|72732|72726|72732|72726|72735.2|72729.2|72730|72724|180
1745903400000|2025-04-29 05:10:00|72732.7|72726.7|72729.9|72723.9|72733.4|72727.1|72729.6|72721.3|137
1745903700000|2025-04-29 05:15:00|72729.7|72723.7|72732.5|72726.5|72734.5|72726.5|72725.6|72719.6|220
1745904000000|2025-04-29 05:20:00|72735.9|72723.9|72735.9|72729.9|72739.7|72731.6|72732.3|72723.9|288
1745904300000|2025-04-29 05:25:00|72735.3|72729.3|72743.9|72737.9|72744|72738|72729|72723|203
1745904600000|2025-04-29 05:30:00|72744.1|72738.1|72744.9|72738.9|72748.7|72742.7|72741.8|72735.8|364
1745904900000|2025-04-29 05:35:00|72745.1|72739.1|72736.6|72730.6|72745.8|72739.8|72734|72724.7|273
1745905200000|2025-04-29 05:40:00|72737.1|72731.1|72741.4|72729.4|72741.4|72734.1|72734.8|72728.3|237
1745905500000|2025-04-29 05:45:00|72741.6|72729.6|72737.4|72731.4|72742.8|72736.4|72736.1|72728.8|246
1745905800000|2025-04-29 05:50:00|72737.3|72731.3|72732.6|72726.6|72738|72732|72728.5|72722.5|370
1745906100000|2025-04-29 05:55:00|72732.5|72726.5|72719.5|72713.5|72732.5|72726.5|72715.7|72709.7|455
1745906400000|2025-04-29 06:00:00|72718.4|72712.4|72719.6|72713.6|72725.5|72717.1|72712.3|72706.3|364
1745906700000|2025-04-29 06:05:00|72719.8|72713.8|72724.3|72718.3|72728|72722|72719.8|72712.7|302
1745907000000|2025-04-29 06:10:00|72724.4|72718.4|72716.6|72704.6|72725.7|72719.7|72711.6|72704.2|341
1745907300000|2025-04-29 06:15:00|72716.7|72704.7|72697.5|72691.5|72717.1|72708.9|72689.5|72681.7|465
1745907600000|2025-04-29 06:20:00|72697.4|72691.4|72713.5|72707.5|72714.8|72708.8|72694|72688|385
1745907900000|2025-04-29 06:25:00|72713.6|72707.6|72704.6|72698.6|72717.3|72711.3|72699.1|72689.6|377
1745908200000|2025-04-29 06:30:00|72704.4|72698.4|72701.7|72689.7|72712|72704|72694.6|72685.7|380
1745908500000|2025-04-29 06:35:00|72701.8|72689.8|72703.6|72697.6|72709|72701|72688.6|72682.6|402
1745908800000|2025-04-29 06:40:00|72703.5|72697.5|72701.1|72695.1|72707.3|72701.3|72699.2|72693.2|319
1745909100000|2025-04-29 06:45:00|72701|72695|72713.3|72701.3|72715|72705.4|72700.8|72694.8|246
1745909400000|2025-04-29 06:50:00|72713.6|72701.6|72726.2|72720.2|72729|72723|72711.4|72701.6|318
1745909700000|2025-04-29 06:55:00|72726.3|72720.3|72718.3|72712.3|72735.1|72729.1|72716.3|72710.3|461
1745910000000|2025-04-29 07:00:00|72717.8|72711.8|72683.3|72671.3|72718.3|72712.3|72677.4|72667.5|556
1745910300000|2025-04-29 07:05:00|72683.9|72671.9|72673.4|72661.4|72683.9|72671.9|72650.2|72644.2|603
1745910600000|2025-04-29 07:10:00|72674|72662|72684.9|72678.9|72690|72679.4|72670|72662|496
1745910900000|2025-04-29 07:15:00|72685|72679|72685.4|72679.4|72695.4|72688.9|72682.1|72674.8|405
1745911200000|2025-04-29 07:20:00|72685.3|72679.3|72678.7|72672.7|72697.4|72688.2|72676.7|72670.7|373
1745911500000|2025-04-29 07:25:00|72678.5|72672.5|72662.8|72656.8|72684.2|72678.2|72662.8|72655.6|493
1745911800000|2025-04-29 07:30:00|72662.5|72656.5|72651|72645|72669|72663|72650.1|72641.2|458
1745912100000|2025-04-29 07:35:00|72651.1|72645.1|72645.9|72633.9|72671.9|72662.7|72645.9|72633.9|415
1745912400000|2025-04-29 07:40:00|72646.1|72634.1|72621.7|72609.7|72646.4|72639.1|72620.1|72608.1|587
1745912700000|2025-04-29 07:45:00|72622|72610|72599.3|72587.3|72623.2|72614|72596.1|72584.9|583
1745913000000|2025-04-29 07:50:00|72599.4|72587.4|72588.8|72582.8|72612.8|72604.2|72571.5|72559.5|645
1745913300000|2025-04-29 07:55:00|72589.1|72583.1|72600|72594|72608.6|72602.6|72577.1|72567.2|513
1745913600000|2025-04-29 08:00:00|72600.6|72594.6|72600.2|72594.2|72609.7|72602|72594.7|72583.7|432
1745913900000|2025-04-29 08:05:00|72599.6|72593.6|72616.9|72604.9|72618.3|72609.8|72598.4|72592.4|474
1745914200000|2025-04-29 08:10:00|72614.7|72602.7|72618.3|72612.3|72633.1|72623.8|72611.6|72599.8|487
1745914500000|2025-04-29 08:15:00|72618.2|72612.2|72621.8|72615.8|72628.9|72622.9|72615.1|72609.1|393
1745914800000|2025-04-29 08:20:00|72622|72616|72625.7|72619.7|72635.4|72626.6|72622|72616|407
1745915100000|2025-04-29 08:25:00|72626.5|72620.5|72619.6|72607.6|72628.2|72622.2|72604.6|72597.8|424
1745915400000|2025-04-29 08:30:00|72616.6|72610.6|72652.3|72646.3|72654.6|72646.7|72616.6|72610.6|410
1745915700000|2025-04-29 08:35:00|72652|72646|72678.5|72666.5|72685.6|72679.6|72650.2|72642.4|403
1745916000000|2025-04-29 08:40:00|72678.3|72666.3|72685.7|72673.7|72690.5|72684.5|72676.3|72665.4|357
1745916300000|2025-04-29 08:45:00|72681.8|72675.8|72670.2|72664.2|72687.6|72678.7|72669.5|72663.5|293
1745916600000|2025-04-29 08:50:00|72670.3|72664.3|72677.4|72671.4|72678.5|72672.5|72667.9|72661.9|234
1745916900000|2025-04-29 08:55:00|72677.3|72671.3|72693|72687|72701|72695|72673.9|72667.9|351
1745917200000|2025-04-29 09:00:00|72693.5|72687.5|72691.8|72685.8|72701.5|72695.5|72685.2|72674.5|363
1745917500000|2025-04-29 09:05:00|72692|72686|72700.2|72694.2|72708.2|72702.2|72691.6|72682.9|351
1745917800000|2025-04-29 09:10:00|72700.3|72694.3|72698.2|72686.2|72703.2|72697.2|72691.9|72683.3|286
1745918100000|2025-04-29 09:15:00|72698.3|72686.3|72690.1|72684.1|72704.9|72698.9|72689.3|72680.3|263
1745918400000|2025-04-29 09:20:00|72690|72684|72679.3|72673.3|72690|72684|72677|72671|296
1745918700000|2025-04-29 09:25:00|72679.4|72673.4|72669.7|72663.7|72684.6|72676.7|72666.2|72660.2|387
1745919000000|2025-04-29 09:30:00|72669.6|72663.6|72674.5|72668.5|72677|72670.9|72665.8|72656.8|258
1745919300000|2025-04-29 09:35:00|72674.4|72668.4|72677.2|72671.2|72685.2|72679.2|72674.4|72668.4|212
1745919600000|2025-04-29 09:40:00|72677.4|72671.4|72687|72681|72687.5|72681.5|72677.4|72671.4|148
1745919900000|2025-04-29 09:45:00|72686.9|72680.9|72713.9|72707.9|72715|72709|72685.9|72679.9|310
1745920200000|2025-04-29 09:50:00|72713.8|72707.8|72715.2|72709.2|72725.9|72716.7|72709.9|72703.9|312
1745920500000|2025-04-29 09:55:00|72714.6|72708.6|72707.6|72701.6|72719.1|72711|72701.3|72695.3|208
1745920800000|2025-04-29 10:00:00|72707.4|72701.4|72715.4|72709.4|72719.8|72713.8|72702|72696|254
1745921100000|2025-04-29 10:05:00|72715.3|72709.3|72719.6|72713.6|72723.6|72717.6|72713.1|72703.2|176
1745921400000|2025-04-29 10:10:00|72719.5|72713.5|72736.6|72730.6|72739.6|72733.6|72717.4|72711.4|225
1745921700000|2025-04-29 10:15:00|72736.5|72730.5|72733.2|72727.2|72736.7|72730.7|72722.1|72716.1|300
1745922000000|2025-04-29 10:20:00|72733.1|72727.1|72736.9|72724.9|72739.2|72730.8|72727.4|72721|235
1745922300000|2025-04-29 10:25:00|72737|72725|72711.8|72699.8|72739.7|72727.7|72709.7|72699.6|334
1745922600000|2025-04-29 10:30:00|72711.6|72699.6|72728.3|72716.3|72732.7|72720.7|72704.8|72698.8|267
1745922900000|2025-04-29 10:35:00|72729.3|72717.3|72732.7|72726.7|72741.6|72733.6|72728.5|72716.5|218
1745923200000|2025-04-29 10:40:00|72733.2|72727.2|72729.7|72717.7|72734.2|72727.3|72724|72715|168
1745923500000|2025-04-29 10:45:00|72729.8|72717.8|72733.1|72721.1|72734.9|72724.8|72720|72711.1|186
1745923800000|2025-04-29 10:50:00|72733.2|72721.2|72734.1|72728.1|72738.8|72730.6|72729|72719.7|206
1745924100000|2025-04-29 10:55:00|72734.3|72728.3|72733.6|72727.6|72739.2|72732.5|72732|72722.4|261
1745924400000|2025-04-29 11:00:00|72733.3|72727.3|72726.9|72720.9|72737.8|72727.6|72726.8|72719|270
1745924700000|2025-04-29 11:05:00|72727|72721|72728|72722|72738.8|72728.4|72724.5|72718.5|194
1745925000000|2025-04-29 11:10:00|72728.1|72722.1|72732.6|72726.6|72733.4|72727.4|72727.6|72716|149
1745925300000|2025-04-29 11:15:00|72733.1|72727.1|72731.8|72725.8|72737.4|72731.4|72730.3|72724.3|156
1745925600000|2025-04-29 11:20:00|72731.9|72725.9|72736.3|72730.3|72738.4|72732.4|72731.9|72722.8|159
1745925900000|2025-04-29 11:25:00|72736.4|72730.4|72740.4|72734.4|72741.9|72735.9|72736.3|72730.3|147
1745926200000|2025-04-29 11:30:00|72740.5|72734.5|72741.4|72735.4|72742.7|72736.7|72740|72734|94
1745926500000|2025-04-29 11:35:00|72741.3|72735.3|72742.4|72736.4|72744.7|72738.7|72736.9|72730.9|132
1745926800000|2025-04-29 11:40:00|72742.3|72736.3|72732.9|72726.9|72742.3|72736.3|72732.8|72726.8|120
1745927100000|2025-04-29 11:45:00|72732.7|72726.7|72728.5|72722.5|72735.4|72729.4|72726.4|72720.4|128
1745927400000|2025-04-29 11:50:00|72728.1|72722.1|72725.9|72719.9|72734.5|72728.5|72725|72719|140
1745927700000|2025-04-29 11:55:00|72727.5|72721.5|72735|72729|72738.1|72732.1|72726.8|72720.8|209
1745928000000|2025-04-29 12:00:00|72734.7|72728.7|72736.4|72730.4|72739.6|72733.6|72729.2|72723.2|238
1745928300000|2025-04-29 12:05:00|72736.5|72730.5|72743.7|72737.7|72744.2|72738.2|72733.6|72725.6|226
1745928600000|2025-04-29 12:10:00|72743.6|72737.6|72743|72737|72748.2|72742.2|72742|72736|147
1745928900000|2025-04-29 12:15:00|72742.9|72736.9|72747.7|72741.7|72749.3|72743.3|72738.4|72732.4|203
1745929200000|2025-04-29 12:20:00|72746|72740|72728.3|72722.3|72748.8|72742.8|72723.3|72714.4|303
1745929500000|2025-04-29 12:25:00|72727.7|72721.7|72734.7|72722.7|72737.1|72728|72724.2|72715.3|279
1745929800000|2025-04-29 12:30:00|72735.1|72723.1|72727.1|72721.1|72735.4|72723.4|72726.1|72714.1|242
1745930100000|2025-04-29 12:35:00|72727.2|72721.2|72701.7|72689.7|72732.6|72726.6|72699|72687.2|356
1745930400000|2025-04-29 12:40:00|72701.8|72689.8|72695.4|72683.4|72704.6|72694.5|72694|72682.4|334
1745930700000|2025-04-29 12:45:00|72695.3|72683.3|72707.6|72701.6|72711.4|72702.9|72694.1|72682.1|335
1745931000000|2025-04-29 12:50:00|72707.3|72701.3|72697.5|72691.5|72720.6|72714.6|72696.5|72690.5|360
1745931300000|2025-04-29 12:55:00|72695.4|72689.4|72696|72690|72696.1|72690.1|72679.2|72673.2|450
1745931600000|2025-04-29 13:00:00|72699|72687|72714.1|72702.1|72718|72708.3|72683.5|72677.5|698
1745931900000|2025-04-29 13:05:00|72714.2|72702.2|72710.8|72704.8|72717|72710.6|72705|72696.4|398
1745932200000|2025-04-29 13:10:00|72710.9|72704.9|72697.1|72685.1|72714.5|72708.5|72691.5|72683.6|461
1745932500000|2025-04-29 13:15:00|72697.3|72685.3|72695.3|72683.3|72699.7|72692.7|72684.9|72678.9|455
1745932800000|2025-04-29 13:20:00|72695.2|72683.2|72686.6|72674.6|72695.2|72686.4|72681.5|72669.5|369
1745933100000|2025-04-29 13:25:00|72685.8|72673.8|72701.4|72689.4|72702.7|72690.9|72675.6|72669.6|434
1745933400000|2025-04-29 13:30:00|72701.5|72689.5|72690.2|72678.2|72702.3|72693.1|72689.5|72677.5|371
1745933700000|2025-04-29 13:35:00|72690.3|72678.3|72674.8|72668.8|72697.7|72691.7|72672|72666|405
1745934000000|2025-04-29 13:40:00|72675|72669|72696.5|72690.5|72697.1|72691.1|72673.1|72667.1|352
1745934300000|2025-04-29 13:45:00|72696.6|72690.6|72699.4|72693.4|72703.2|72697.2|72696.6|72685.4|370
1745934600000|2025-04-29 13:50:00|72699.7|72693.7|72692.1|72680.1|72704.6|72695.5|72688.7|72677|454
1745934900000|2025-04-29 13:55:00|72691.6|72679.6|72698.8|72662.5|72698.8|72685.1|72679.1|72662.5|473
1745935200000|2025-04-29 14:00:00|72700.1|72661.4|72678.3|72666.3|72700.1|72675.5|72671.9|72648.8|513
1745935500000|2025-04-29 14:05:00|72675.3|72669.3|72696.6|72690.6|72700.4|72691.2|72674.8|72668.7|433
1745935800000|2025-04-29 14:10:00|72696.7|72690.7|72674.8|72662.8|72700.6|72690.7|72673.5|72661.5|428
1745936100000|2025-04-29 14:15:00|72674.9|72662.9|72678.6|72672.6|72685.3|72675.4|72662.2|72651.7|497
1745936400000|2025-04-29 14:20:00|72678.4|72672.4|72682|72676|72687.3|72680.6|72678.4|72671.6|352
1745936700000|2025-04-29 14:25:00|72682.2|72676.2|72677.6|72665.6|72684.9|72678.9|72671.9|72664.3|305
1745937000000|2025-04-29 14:30:00|72677.1|72665.1|72664.4|72652.4|72682.4|72673.6|72663|72651.7|341
1745937300000|2025-04-29 14:35:00|72665.1|72653.1|72656.5|72650.5|72665.3|72653.3|72651.1|72645.1|357
1745937600000|2025-04-29 14:40:00|72656.6|72650.6|72662.3|72656.3|72669.3|72660.7|72651.1|72642|362
1745937900000|2025-04-29 14:45:00|72662.4|72656.4|72686.5|72674.5|72692.5|72682.4|72659.8|72652.5|404
1745938200000|2025-04-29 14:50:00|72686.7|72674.7|72700.7|72688.7|72705.2|72695.2|72686.6|72674.6|456
1745938500000|2025-04-29 14:55:00|72701.1|72689.1|72703|72691|72706.7|72697.6|72697.6|72685.9|393
1745938800000|2025-04-29 15:00:00|72703.1|72691.1|72693.7|72687.7|72706.2|72696.9|72691.9|72685.9|351
1745939100000|2025-04-29 15:05:00|72693.6|72687.6|72689.5|72683.5|72693.6|72687.6|72681.3|72675.3|310
1745939400000|2025-04-29 15:10:00|72690.1|72684.1|72704.1|72698.1|72709.3|72703.3|72688.3|72682.3|363
1745939700000|2025-04-29 15:15:00|72704.2|72698.2|72697.5|72691.5|72710.6|72701.7|72692.5|72683.6|299
1745940000000|2025-04-29 15:20:00|72697.4|72691.4|72691|72685|72702.1|72693.9|72686.1|72676.8|344
1745940300000|2025-04-29 15:25:00|72690.9|72684.9|72687.8|72675.8|72697.9|72689.1|72684.1|72673.6|295
1745940600000|2025-04-29 15:30:00|72687.6|72675.6|72682.8|72670.8|72688.8|72676.8|72674.4|72662.4|396
1745940900000|2025-04-29 15:35:00|72682.3|72670.3|72685.3|72673.3|72687.1|72677.7|72679.4|72668.4|316
1745941200000|2025-04-29 15:40:00|72685.2|72673.2|72683.2|72671.2|72688.9|72681.6|72678.5|72669.6|313
1745941500000|2025-04-29 15:45:00|72683.4|72671.4|72680.6|72668.6|72686.1|72674.9|72677.2|72667.6|253
1745941800000|2025-04-29 15:50:00|72680.7|72668.7|72678.2|72672.2|72685|72676.6|72676|72667.2|283
1745942100000|2025-04-29 15:55:00|72678.3|72672.3|72686.1|72674.1|72686.5|72674.5|72675.1|72663.1|263
1745942400000|2025-04-29 16:00:00|72685.3|72673.3|72681|72669|72686.6|72676.2|72678.4|72666.9|237
1745942700000|2025-04-29 16:05:00|72681.1|72669.1|72675.9|72669.9|72682.5|72670.6|72670.3|72658.3|260
1745943000000|2025-04-29 16:10:00|72675.6|72669.6|72680.7|72668.7|72680.7|72670.6|72669.3|72659.9|180
1745943300000|2025-04-29 16:15:00|72678.8|72666.8|72679.1|72667.1|72681.4|72669.4|72671.8|72662.3|226
1745943600000|2025-04-29 16:20:00|72679.2|72667.2|72673.4|72661.4|72681.4|72670|72669.8|72660.1|225
1745943900000|2025-04-29 16:25:00|72672|72660|72672.2|72666.2|72674.3|72666.3|72664.7|72652.7|300
1745944200000|2025-04-29 16:30:00|72672.3|72666.3|72678.7|72672.7|72682.6|72675.4|72672.2|72666.2|268
1745944500000|2025-04-29 16:35:00|72678.6|72672.6|72677.6|72671.6|72679.2|72673.2|72674.5|72668.5|208
1745944800000|2025-04-29 16:40:00|72677.2|72671.2|72678.7|72672.7|72682.8|72673.8|72675.2|72669.2|179
1745945100000|2025-04-29 16:45:00|72678.6|72672.6|72689.8|72683.8|72694.1|72688.1|72678.6|72669.7|235
1745945400000|2025-04-29 16:50:00|72689.6|72683.6|72689.4|72683.4|72693.8|72687.8|72688.2|72682.2|174
1745945700000|2025-04-29 16:55:00|72689.2|72683.2|72685.5|72679.5|72690.8|72684.8|72685.5|72679.5|147
1745946000000|2025-04-29 17:00:00|72685.6|72679.6|72690.4|72678.4|72690.8|72680.5|72684.1|72676.2|190
1745946300000|2025-04-29 17:05:00|72690.5|72678.5|72694.1|72682.1|72695.1|72685.1|72689.8|72677.8|192
1745946600000|2025-04-29 17:10:00|72693.8|72681.8|72697.6|72685.6|72700|72688|72693.8|72681.8|199
1745946900000|2025-04-29 17:15:00|72697.3|72685.3|72699.3|72687.3|72700|72688|72695.3|72683.3|172
1745947200000|2025-04-29 17:20:00|72699.6|72687.6|72683.3|72671.3|72699.6|72687.6|72683|72671|184
1745947500000|2025-04-29 17:25:00|72683.2|72671.2|72681.7|72675.7|72686.4|72676.7|72680.3|72671.2|182
1745947800000|2025-04-29 17:30:00|72681.8|72675.8|72684|72678|72686|72680|72680|72674|143
1745948100000|2025-04-29 17:35:00|72684.1|72678.1|72684|72678|72685.7|72679.7|72683.3|72677.3|125
1745948400000|2025-04-29 17:40:00|72683.1|72677.1|72683.2|72677.2|72683.2|72677.2|72679.1|72673.1|131
1745948700000|2025-04-29 17:45:00|72683.3|72677.3|72678.7|72666.7|72687.2|72678.7|72674.7|72666.1|143
1745949000000|2025-04-29 17:50:00|72678.3|72666.3|72679.9|72673.9|72682|72676|72672.1|72662.3|210
1745949300000|2025-04-29 17:55:00|72680|72674|72683.8|72677.8|72687.9|72680.8|72675.6|72669.6|304
1745949600000|2025-04-29 18:00:00|72683.9|72677.9|72687.1|72681.1|72687.3|72681.3|72682.6|72676.6|214
1745949900000|2025-04-29 18:05:00|72687.2|72681.2|72686.5|72680.5|72688.3|72682.3|72684|72678|156
1745950200000|2025-04-29 18:10:00|72686.4|72680.4|72690.9|72684.9|72698.1|72692.1|72686.4|72680.4|245
1745950500000|2025-04-29 18:15:00|72690.6|72684.6|72694.5|72688.5|72695.9|72689.9|72690|72684|153
1745950800000|2025-04-29 18:20:00|72694.4|72688.4|72695.9|72689.9|72699.1|72690.1|72691.2|72683.5|142
1745951100000|2025-04-29 18:25:00|72696.1|72690.1|72693.5|72687.5|72700.1|72694.1|72692.3|72686.3|116
1745951400000|2025-04-29 18:30:00|72693.4|72687.4|72681.7|72675.7|72693.4|72687.4|72681.5|72675.5|180
1745951700000|2025-04-29 18:35:00|72681.8|72675.8|72682.9|72676.9|72683.3|72677.3|72678.7|72672.7|133
1745952000000|2025-04-29 18:40:00|72683.3|72677.3|72682.4|72676.4|72684.1|72678.1|72680.9|72674.9|131
1745952300000|2025-04-29 18:45:00|72682.3|72676.3|72689.3|72683.3|72690|72683.5|72682.3|72676.3|131
1745952600000|2025-04-29 18:50:00|72689.1|72683.1|72684.7|72678.7|72689.9|72683.9|72684.6|72678.6|153
1745952900000|2025-04-29 18:55:00|72684.5|72678.5|72679.8|72673.8|72687.8|72678.8|72678.4|72671.5|153
1745953200000|2025-04-29 19:00:00|72679.6|72673.6|72675.8|72669.8|72682.3|72673.8|72673|72664.4|209
1745953500000|2025-04-29 19:05:00|72675.7|72669.7|72684.5|72678.5|72687.9|72681|72675.7|72667.2|228
1745953800000|2025-04-29 19:10:00|72684.4|72678.4|72693.7|72681.7|72695.6|72683.6|72684|72678|198
1745954100000|2025-04-29 19:15:00|72694|72682|72693.6|72681.6|72695.1|72683.1|72691|72679|108
1745954400000|2025-04-29 19:20:00|72693|72681|72690.2|72684.2|72694.2|72685.1|72688.3|72680.3|109
1745954700000|2025-04-29 19:25:00|72690.6|72684.6|72692|72686|72695.5|72687.1|72687.9|72679.4|124
1745955000000|2025-04-29 19:30:00|72691.7|72685.7|72689.9|72683.9|72696|72687|72689.8|72681.6|106
1745955300000|2025-04-29 19:35:00|72689.8|72683.8|72687.2|72681.2|72694.2|72685.6|72686.5|72680.5|123
1745955600000|2025-04-29 19:40:00|72687.4|72681.4|72690.5|72684.5|72693.6|72687|72687.4|72680.9|110
1745955900000|2025-04-29 19:45:00|72690.6|72684.6|72692.9|72680.9|72695|72689|72689|72679.6|124
1745956200000|2025-04-29 19:50:00|72692|72680|72695|72683|72697.3|72686.8|72692|72680|157
1745956500000|2025-04-29 19:55:00|72695.2|72683.2|72688|72682|72696.7|72685.1|72684.6|72677.2|238
1745956800000|2025-04-29 20:00:00|72691.9|72679.9|72679.2|72667.2|72692.1|72680.1|72678.8|72666.8|182
1745957100000|2025-04-29 20:05:00|72678.9|72666.9|72681.5|72669.5|72684.6|72672.6|72678.9|72666.9|56
1745957400000|2025-04-29 20:10:00|72681.6|72669.6|72681|72669|72682.8|72670.8|72679.6|72667.6|76
1745957700000|2025-04-29 20:15:00|72680.9|72668.9|72683.5|72671.5|72684.1|72672.1|72680.4|72668.4|58
1745958000000|2025-04-29 20:20:00|72683.4|72671.4|72686.3|72674.3|72687.3|72675.3|72683.1|72671.1|65
1745958300000|2025-04-29 20:25:00|72686.7|72674.7|72686.4|72674.4|72689.3|72677.3|72684.5|72672.5|129
1745958600000|2025-04-29 20:30:00|72686.6|72674.6|72684.2|72672.2|72688|72676|72684|72672|127
1745958900000|2025-04-29 20:35:00|72684.1|72672.1|72684.7|72672.7|72686.7|72674.7|72683.6|72671.6|55
1745959200000|2025-04-29 20:40:00|72684.8|72672.8|72684|72672|72686.7|72674.7|72683.9|72671.9|49
1745959500000|2025-04-29 20:45:00|72684.1|72672.1|72689.4|72677.4|72689.5|72677.5|72684.1|72672.1|100
1745959800000|2025-04-29 20:50:00|72689.3|72677.3|72692.3|72680.3|72694.1|72682.1|72689.2|72677.2|59
1745960100000|2025-04-29 20:55:00|72692.2|72680.2|72706.4|72660.8|72711.1|72686.2|72690.6|72660.8|125
1745960400000|2025-04-29 21:00:00|72713|72655.5|72716.1|72643.6|72726|72683.4|72695.4|72639|10
1745960700000|2025-04-29 21:05:00|72720.7|72658.4|72712.9|72658.7|72720.7|72659.1|72712.9|72656.7|39
1745961000000|2025-04-29 21:10:00|72713.1|72659|72712.6|72659.5|72713.4|72660.8|72711.4|72659|33
1745961300000|2025-04-29 21:15:00|72712.7|72659.6|72711.2|72661.6|72713|72661.6|72710.7|72659.4|53
1745961600000|2025-04-29 21:20:00|72711.1|72661.5|72714.3|72660.3|72714.6|72661.6|72710.7|72660|62
1745961900000|2025-04-29 21:25:00|72714.2|72660.4|72713.4|72661.5|72714.4|72661.6|72713.3|72659.8|43
1745962200000|2025-04-29 21:30:00|72715.1|72659.9|72713.9|72658.7|72715.1|72661.2|72712.8|72657.9|42
1745962500000|2025-04-29 21:35:00|72712.7|72658.2|72714.1|72658.7|72715.2|72660.3|72712.6|72657.2|83
1745962800000|2025-04-29 21:40:00|72714|72658.8|72712.8|72658.2|72714.6|72659.1|72712.8|72657.6|42
1745963100000|2025-04-29 21:45:00|72712.7|72658.3|72713.1|72658.9|72715.1|72659.7|72712.7|72657.4|43
1745963400000|2025-04-29 21:50:00|72713.2|72659.6|72714.6|72659.9|72715|72660|72712.9|72657.3|68
1745963700000|2025-04-29 21:55:00|72713|72658.8|72716.6|72654.9|72723.8|72660.8|72713|72650.5|32
1745964000000|2025-04-29 22:00:00|72716.8|72655.1|72723.3|72648.9|72724.2|72661.9|72707|72648|119
1745964300000|2025-04-29 22:05:00|72723.2|72649|72725.9|72646.7|72727.4|72665|72707|72645|17
1745964600000|2025-04-29 22:10:00|72727.4|72645|72730.1|72648.3|72731.8|72666.4|72713.3|72644.7|29
1745964900000|2025-04-29 22:15:00|72722.5|72657.7|72705.7|72674.5|72733.1|72683.4|72694.4|72649.1|110
1745965200000|2025-04-29 22:20:00|72706.4|72673.9|72701.3|72670.6|72714.6|72681.5|72692.4|72665.3|94
1745965500000|2025-04-29 22:25:00|72701.4|72670.7|72705.5|72667.5|72707|72680.7|72692.4|72666.7|66
1745965800000|2025-04-29 22:30:00|72705.6|72669|72694.9|72682.9|72705.6|72683|72690.7|72668.2|76
1745966100000|2025-04-29 22:35:00|72695.1|72683.1|72695.1|72683.1|72704.2|72683.5|72693.9|72672.7|82
1745966400000|2025-04-29 22:40:00|72695|72683|72702.7|72672.1|72702.7|72684.3|72694.4|72668.8|54
1745966700000|2025-04-29 22:45:00|72695.9|72683.9|72693.1|72681.1|72696.4|72684.4|72692.5|72680.5|71
1745967000000|2025-04-29 22:50:00|72692.6|72680.6|72692.6|72680.6|72692.8|72680.8|72691.8|72679.8|33
1745967300000|2025-04-29 22:55:00|72692.5|72680.5|72695.4|72665.3|72697.2|72682.3|72683.7|72665.2|88
1745967600000|2025-04-29 23:00:00|72695.7|72665.1|72688.9|72676.9|72695.7|72677.1|72684.8|72664.7|93
1745967900000|2025-04-29 23:05:00|72689.1|72677.1|72692.6|72680.6|72693.1|72681.1|72688.5|72676.5|89
1745968200000|2025-04-29 23:10:00|72692.7|72680.7|72688|72676|72693.5|72681.5|72688|72676|94
1745968500000|2025-04-29 23:15:00|72688.4|72676.4|72688.2|72676.2|72689|72677|72687.7|72675.7|27
1745968800000|2025-04-29 23:20:00|72687.9|72675.9|72687.7|72675.7|72689.3|72677.3|72685.9|72673.9|77
1745969100000|2025-04-29 23:25:00|72687.6|72675.6|72690|72678|72691.3|72679.3|72687.5|72675.5|55
1745969400000|2025-04-29 23:30:00|72689.8|72677.8|72685.5|72673.5|72691.8|72679.8|72685.1|72673.1|77
1745969700000|2025-04-29 23:35:00|72685.6|72673.6|72687.3|72675.3|72695.1|72676.4|72685.3|72663.3|82
1745970000000|2025-04-29 23:40:00|72687.2|72675.2|72686.4|72674.4|72687.2|72675.2|72684.3|72672.3|100
1745970300000|2025-04-29 23:45:00|72685.5|72673.5|72698.2|72686.2|72699.6|72687.6|72683.9|72671.9|134
1745970600000|2025-04-29 23:50:00|72698|72686|72698.2|72686.2|72698.2|72686.2|72690.5|72678.5|197
1745970900000|2025-04-29 23:55:00|72698.7|72686.7|72694.6|72682.6|72702.5|72690.5|72694.1|72682.1|166
1745971200000|2025-04-30 00:00:00|72694.5|72682.5|72681.7|72669.7|72695.1|72683.1|72680.4|72668.4|317
1745971500000|2025-04-30 00:05:00|72681.1|72669.1|72687.5|72675.5|72687.5|72675.5|72667.7|72655.7|237
1745971800000|2025-04-30 00:10:00|72687.4|72675.4|72681.5|72669.5|72690.6|72678.6|72678.9|72666.9|253
1745972100000|2025-04-30 00:15:00|72681.3|72669.3|72667.4|72655.4|72681.3|72669.3|72662.5|72650.5|283
1745972400000|2025-04-30 00:20:00|72667.7|72655.7|72662.7|72650.7|72670.4|72658.4|72662.3|72650.3|172
1745972700000|2025-04-30 00:25:00|72662.4|72650.4|72655.1|72643.1|72662.4|72650.4|72651.4|72639.4|185
1745973000000|2025-04-30 00:30:00|72655|72643|72658.3|72646.3|72669.4|72657.4|72654.7|72642.7|187
1745973300000|2025-04-30 00:35:00|72658.5|72646.5|72663|72651|72663.9|72651.9|72655.6|72643.6|163
1745973600000|2025-04-30 00:40:00|72663.5|72651.5|72664.4|72652.4|72670.3|72658.3|72661.9|72649.9|134
1745973900000|2025-04-30 00:45:00|72664.3|72652.3|72668.9|72656.9|72669.8|72657.8|72655.5|72645.5|191
1745974200000|2025-04-30 00:50:00|72669|72657|72674.1|72662.1|72684.6|72675.8|72666.3|72654.6|339
1745974500000|2025-04-30 00:55:00|72670.1|72664.1|72675.2|72663.2|72684.7|72672.7|72668.3|72656.3|383
1745974800000|2025-04-30 01:00:00|72675.7|72663.7|72682.3|72676.3|72684.1|72676.6|72674.3|72663.7|226
1745975100000|2025-04-30 01:05:00|72681.8|72675.8|72701.1|72689.1|72702.5|72690.5|72677.8|72666|267
1745975400000|2025-04-30 01:10:00|72700.8|72688.8|72698.5|72686.5|72700.8|72690.5|72684.6|72674.2|232
1745975700000|2025-04-30 01:15:00|72695.9|72689.9|72692.1|72680.1|72696.4|72690.4|72667.1|72655.1|354
1745976000000|2025-04-30 01:20:00|72691.8|72679.8|72707.3|72701.3|72715|72706.5|72683.1|72671.1|302
1745976300000|2025-04-30 01:25:00|72707|72701|72762.4|72703.7|72763.2|72735.7|72706.1|72696.2|428
1745976600000|2025-04-30 01:30:00|72760.8|72701.9|72743.1|72737.1|72761.1|72746.4|72727.8|72692.7|672
1745976900000|2025-04-30 01:35:00|72746.7|72734.7|72709.5|72703.5|72747|72738.5|72700.3|72690.2|735
1745977200000|2025-04-30 01:40:00|72709.3|72703.3|72731.6|72719.6|72736.1|72724.1|72702.8|72692.7|548
1745977500000|2025-04-30 01:45:00|72730|72718|72748.3|72742.3|72750.1|72744.1|72729.2|72717.2|519
1745977800000|2025-04-30 01:50:00|72747.6|72741.6|72736.8|72724.8|72749.1|72743|72725.9|72719.9|546
1745978100000|2025-04-30 01:55:00|72736.6|72724.6|72742.9|72736.9|72745.5|72739.2|72734.7|72723.7|524
1745978400000|2025-04-30 02:00:00|72743.3|72737.3|72759.2|72753.2|72763.8|72757.8|72742.8|72736.8|603
1745978700000|2025-04-30 02:05:00|72759.1|72753.1|72742.4|72736.4|72764|72758|72741.5|72735.5|391
1745979000000|2025-04-30 02:10:00|72742.3|72736.3|72737.4|72731.4|72745.5|72739.5|72733.6|72727.6|332
1745979300000|2025-04-30 02:15:00|72737.5|72731.5|72734.5|72728.5|72742.7|72736.2|72729.4|72723.4|286
1745979600000|2025-04-30 02:20:00|72734.4|72728.4|72741.9|72735.9|72743.8|72737.8|72730.8|72724.8|311
1745979900000|2025-04-30 02:25:00|72741.7|72735.7|72743.2|72737.2|72746|72738.9|72737.1|72731.1|282
1745980200000|2025-04-30 02:30:00|72743.3|72737.3|72736.9|72730.9|72745.8|72739.8|72736.7|72730.7|301
1745980500000|2025-04-30 02:35:00|72737|72731|72738.8|72726.8|72745|72736.3|72733.6|72723.1|454
1745980800000|2025-04-30 02:40:00|72738.6|72726.6|72743.4|72737.4|72746.4|72740.4|72737.1|72725.4|382
1745981100000|2025-04-30 02:45:00|72743.7|72737.7|72733.2|72727.2|72746|72738.7|72732.6|72726.6|297
1745981400000|2025-04-30 02:50:00|72732.8|72726.8|72719.7|72713.7|72736.1|72728.5|72718.1|72711.3|308
1745981700000|2025-04-30 02:55:00|72719.8|72713.8|72726.2|72720.2|72728.2|72722.2|72719.8|72713.8|248
1745982000000|2025-04-30 03:00:00|72726.1|72720.1|72703.5|72697.5|72726.1|72720.1|72696.2|72686.2|347
1745982300000|2025-04-30 03:05:00|72703.3|72697.3|72681.4|72675.4|72705.7|72698.7|72679.5|72671.9|444
1745982600000|2025-04-30 03:10:00|72681.3|72675.3|72676.2|72670.2|72687.7|72681.7|72673.4|72667.4|372
1745982900000|2025-04-30 03:15:00|72676.3|72670.3|72670.4|72664.4|72681.3|72675.3|72666.6|72657.5|321
1745983200000|2025-04-30 03:20:00|72670.2|72664.2|72685.1|72679.1|72685.5|72679.5|72670.2|72664.2|319
1745983500000|2025-04-30 03:25:00|72685|72679|72664.9|72658.9|72688|72682|72664.2|72656.1|343
1745983800000|2025-04-30 03:30:00|72664.8|72658.8|72673.3|72667.3|72678.9|72672.9|72663.6|72657.6|337
1745984100000|2025-04-30 03:35:00|72673.2|72667.2|72680.3|72674.3|72681.3|72675.3|72669.9|72663.9|254
1745984400000|2025-04-30 03:40:00|72680.1|72674.1|72681.7|72675.7|72682.5|72676.5|72678.8|72672.8|166
1745984700000|2025-04-30 03:45:00|72681.6|72675.6|72681.3|72675.3|72687|72681|72676.5|72668.4|207
1745985000000|2025-04-30 03:50:00|72682.9|72676.9|72678.8|72672.8|72685.9|72679.9|72678.5|72672.5|193
1745985300000|2025-04-30 03:55:00|72678.9|72672.9|72682.7|72676.7|72686.4|72680.4|72678.6|72672.6|179
1745985600000|2025-04-30 04:00:00|72682.8|72676.8|72681.6|72675.6|72684.6|72678.6|72675.9|72669.9|171
1745985900000|2025-04-30 04:05:00|72681.8|72675.8|72683.8|72677.8|72684.3|72678.1|72679|72671|137
1745986200000|2025-04-30 04:10:00|72683.9|72677.9|72639.5|72627.5|72689.2|72682|72624.3|72612.3|479
1745986500000|2025-04-30 04:15:00|72639.4|72627.4|72642.9|72636.9|72657.1|72650.2|72637.5|72626|410
1745986800000|2025-04-30 04:20:00|72643.4|72637.4|72653.4|72647.4|72657.4|72648.4|72642.6|72634.2|244
1745987100000|2025-04-30 04:25:00|72654.1|72648.1|72638.9|72632.9|72654.1|72648.1|72638.5|72632.5|255
1745987400000|2025-04-30 04:30:00|72638.6|72632.6|72627.7|72621.7|72642.5|72636.5|72622.4|72616.4|318
1745987700000|2025-04-30 04:35:00|72627.8|72621.8|72630.2|72624.2|72632.5|72626.5|72621.9|72615.9|304
1745988000000|2025-04-30 04:40:00|72630.3|72624.3|72636.5|72630.5|72641|72635|72626.3|72620.3|255
1745988300000|2025-04-30 04:45:00|72636|72630|72625.7|72619.7|72638.9|72632.9|72615.7|72609.7|279
1745988600000|2025-04-30 04:50:00|72625.6|72619.6|72622|72616|72630|72624|72620.5|72614.2|267
1745988900000|2025-04-30 04:55:00|72621.7|72615.7|72625.2|72619.2|72631.9|72625.9|72621.3|72615.3|261
1745989200000|2025-04-30 05:00:00|72625|72619|72623.7|72617.7|72631.3|72624.3|72621.3|72614.1|417
1745989500000|2025-04-30 05:05:00|72623.8|72617.8|72618.6|72612.6|72630.4|72624.4|72618.2|72612.2|218
1745989800000|2025-04-30 05:10:00|72618.5|72612.5|72616.2|72610.2|72619.2|72613.2|72607.2|72601.2|320
1745990100000|2025-04-30 05:15:00|72616.1|72610.1|72617.6|72611.6|72625.7|72619.7|72616|72610|279
1745990400000|2025-04-30 05:20:00|72617.7|72611.7|72625.7|72619.7|72632|72622.9|72615.8|72609.8|220
1745990700000|2025-04-30 05:25:00|72625.6|72619.6|72628.7|72622.7|72631.2|72624.4|72622.8|72616.8|257
1745991000000|2025-04-30 05:30:00|72628.5|72622.5|72605.9|72599.9|72630.2|72624.2|72602|72596|295
1745991300000|2025-04-30 05:35:00|72606|72600|72613.2|72607.2|72617.1|72611.1|72601.6|72593.5|331
1745991600000|2025-04-30 05:40:00|72613.3|72607.3|72619.4|72613.4|72619.5|72613.4|72607.9|72600.5|345
1745991900000|2025-04-30 05:45:00|72619.5|72613.5|72624.8|72618.8|72630|72624|72619.5|72613.5|287
1745992200000|2025-04-30 05:50:00|72624.6|72618.6|72623.5|72617.5|72633.7|72627.7|72615.2|72609.2|318
1745992500000|2025-04-30 05:55:00|72623.6|72617.6|72634.4|72628.4|72641.2|72635.2|72621.2|72615.2|680
1745992800000|2025-04-30 06:00:00|72632.9|72626.9|72646.5|72640.5|72650.3|72644.3|72632|72626|369
1745993100000|2025-04-30 06:05:00|72646.3|72640.3|72659.3|72653.3|72660.1|72654.1|72645.8|72639.8|396
1745993400000|2025-04-30 06:10:00|72659.4|72653.4|72656.3|72650.3|72670.3|72662.3|72652.4|72646.4|460
1745993700000|2025-04-30 06:15:00|72656.1|72650.1|72650.8|72638.8|72657.1|72651.1|72645.2|72633.2|415
1745994000000|2025-04-30 06:20:00|72650.9|72638.9|72628.5|72622.5|72650.9|72643|72626.7|72619|406
1745994300000|2025-04-30 06:25:00|72628.2|72622.2|72613.6|72607.6|72628.2|72622.2|72606.3|72600.3|601
1745994600000|2025-04-30 06:30:00|72612.5|72606.5|72640.8|72634.8|72642.6|72636.6|72612.5|72606.5|519
1745994900000|2025-04-30 06:35:00|72640.9|72634.9|72628.4|72622.4|72641.7|72635.7|72628.4|72622.4|445
1745995200000|2025-04-30 06:40:00|72628.5|72622.5|72629.1|72623.1|72638.8|72632.8|72627.2|72621.2|366
1745995500000|2025-04-30 06:45:00|72629.8|72623.8|72635|72629|72635.6|72629.6|72619.5|72611.6|454
1745995800000|2025-04-30 06:50:00|72635.1|72629.1|72648.9|72642.9|72650.8|72642.9|72632.5|72626.5|451
1745996100000|2025-04-30 06:55:00|72649|72643|72663.8|72657.8|72668.6|72658.5|72647.7|72641.7|608
1745996400000|2025-04-30 07:00:00|72664.1|72658.1|72665.1|72659.1|72669.7|72663.7|72655.3|72647.8|480
1745996700000|2025-04-30 07:05:00|72665.2|72659.2|72667.8|72661.8|72682.6|72673.4|72663.9|72656.1|421
1745997000000|2025-04-30 07:10:00|72667.6|72661.6|72670.2|72658.2|72671.9|72663.2|72659.1|72650.3|384
1745997300000|2025-04-30 07:15:00|72669.4|72657.4|72642.9|72636.9|72670.4|72658.4|72639.7|72633.7|412
1745997600000|2025-04-30 07:20:00|72642.7|72636.7|72646.6|72640.6|72653.5|72647.5|72637.4|72631.4|408
1745997900000|2025-04-30 07:25:00|72646.7|72640.7|72655.8|72649.8|72658.1|72651.8|72645.7|72639.7|310
1745998200000|2025-04-30 07:30:00|72656.3|72650.3|72666.8|72654.8|72666.8|72659.3|72656.3|72650.3|334
1745998500000|2025-04-30 07:35:00|72666.7|72654.7|72655.6|72649.6|72666.7|72657.2|72652.5|72646.5|335
1745998800000|2025-04-30 07:40:00|72655.7|72649.7|72646.8|72640.8|72661|72652.8|72646.4|72638.3|298
1745999100000|2025-04-30 07:45:00|72646.9|72640.9|72643.3|72631.3|72650.9|72644.9|72639.7|72630.5|354
1745999400000|2025-04-30 07:50:00|72644.1|72632.1|72642.5|72636.5|72644.1|72637.9|72632.3|72622|299
1745999700000|2025-04-30 07:55:00|72642.8|72636.8|72646|72634|72647.2|72638.8|72632.2|72622|309
1746000000000|2025-04-30 08:00:00|72646.2|72634.2|72649.2|72637.2|72654.7|72648.7|72645|72633|382
1746000300000|2025-04-30 08:05:00|72645.8|72639.8|72642.3|72636.3|72649.7|72640.1|72642|72632.9|278
1746000600000|2025-04-30 08:10:00|72642.2|72636.2|72632.5|72626.5|72650.9|72643.1|72629|72621.4|387
1746000900000|2025-04-30 08:15:00|72632.4|72626.4|72643.2|72631.2|72647.7|72641.7|72632.4|72626.4|299
1746001200000|2025-04-30 08:20:00|72643.1|72631.1|72644.9|72638.9|72647.8|72641.8|72638|72629.4|334
1746001500000|2025-04-30 08:25:00|72644.8|72638.8|72655|72643|72656|72646.7|72643.9|72637.3|405
1746001800000|2025-04-30 08:30:00|72655.1|72643.1|72648.6|72636.6|72655.3|72647.6|72646.5|72634.5|289
1746002100000|2025-04-30 08:35:00|72647.6|72635.6|72649.7|72643.7|72653|72647|72645.8|72635.6|201
1746002400000|2025-04-30 08:40:00|72649.6|72643.6|72655.9|72643.9|72661|72652.7|72648.6|72642.6|226
1746002700000|2025-04-30 08:45:00|72655.7|72643.7|72642.9|72636.9|72662.8|72654.1|72640|72634|277
1746003000000|2025-04-30 08:50:00|72642.8|72636.8|72637.2|72631.2|72642.8|72636.8|72633.4|72627.4|256
1746003300000|2025-04-30 08:55:00|72637.1|72631.1|72645.7|72639.7|72647.9|72639.7|72633.6|72627.6|235
1746003600000|2025-04-30 09:00:00|72645.8|72639.8|72650.6|72644.6|72653.7|72647.3|72643.4|72635.5|286
1746003900000|2025-04-30 09:05:00|72651.4|72645.4|72641.1|72635.1|72654|72648|72638.2|72632.2|281
1746004200000|2025-04-30 09:10:00|72641.2|72635.2|72649|72637|72650.3|72640.3|72640|72634|217
1746004500000|2025-04-30 09:15:00|72648.9|72636.9|72647.5|72641.5|72651.6|72645.6|72644|72634.6|262
1746004800000|2025-04-30 09:20:00|72647.8|72641.8|72657.8|72651.8|72659.4|72653.4|72646.3|72640.3|268
1746005100000|2025-04-30 09:25:00|72657.7|72651.7|72657.2|72651.2|72667.2|72657.8|72656.2|72650.2|259
1746005400000|2025-04-30 09:30:00|72657.1|72651.1|72647.1|72641.1|72660.3|72651.4|72645.7|72638.8|326
1746005700000|2025-04-30 09:35:00|72646.5|72640.5|72643.2|72637.2|72656.7|72647.3|72643.2|72635.9|269
1746006000000|2025-04-30 09:40:00|72643.1|72637.1|72639.1|72633.1|72646.3|72640.3|72636.4|72630.4|204
1746006300000|2025-04-30 09:45:00|72640|72634|72647.6|72641.6|72649.7|72643.7|72634.4|72625|247
1746006600000|2025-04-30 09:50:00|72647.4|72641.4|72646.3|72640.3|72651|72643.7|72639.8|72632.7|225
1746006900000|2025-04-30 09:55:00|72646.8|72640.8|72656.7|72650.7|72661.9|72655.9|72640.3|72634.3|262
1746007200000|2025-04-30 10:00:00|72656.8|72650.8|72671.7|72665.7|72673.3|72666.1|72652.2|72646.2|250
1746007500000|2025-04-30 10:05:00|72671.6|72665.6|72672.1|72666.1|72680.5|72671|72669|72661|134
1746007800000|2025-04-30 10:10:00|72672.2|72666.2|72668.6|72662.6|72672.8|72666.8|72664.5|72655.9|125
1746008100000|2025-04-30 10:15:00|72668.8|72662.8|72672.7|72660.7|72675.3|72667.3|72665|72659|226
1746008400000|2025-04-30 10:20:00|72672.6|72660.6|72679.1|72673.1|72685.5|72679.5|72667.9|72660.4|290
1746008700000|2025-04-30 10:25:00|72679.6|72673.6|72672.4|72666.4|72680.3|72674.3|72668.8|72662.8|261
1746009000000|2025-04-30 10:30:00|72672.2|72666.2|72672.3|72666.3|72674.2|72668.2|72670.5|72662.2|165
1746009300000|2025-04-30 10:35:00|72672.4|72666.4|72676.8|72670.8|72677.7|72671.7|72671|72665|218
1746009600000|2025-04-30 10:40:00|72676.9|72670.9|72664.5|72658.5|72677.9|72671.9|72664.2|72658.2|190
1746009900000|2025-04-30 10:45:00|72665|72659|72667.6|72661.6|72669.8|72663.8|72663.2|72657.2|142
1746010200000|2025-04-30 10:50:00|72667.7|72661.7|72664.8|72658.8|72672.5|72662.3|72662.8|72656.8|212
1746010500000|2025-04-30 10:55:00|72664.7|72658.7|72676.9|72664.9|72678|72668.2|72664.4|72658.4|163
1746010800000|2025-04-30 11:00:00|72676.1|72664.1|72686.8|72680.8|72692.6|72683.1|72676.1|72664.1|258
1746011100000|2025-04-30 11:05:00|72686.7|72680.7|72686|72680|72690|72684|72684.9|72678.9|173
1746011400000|2025-04-30 11:10:00|72685.8|72679.8|72683.9|72677.9|72690.8|72681.6|72679.9|72672|202
1746011700000|2025-04-30 11:15:00|72683.2|72677.2|72680|72674|72687.1|72681.1|72679.4|72673.4|180
1746012000000|2025-04-30 11:20:00|72680.6|72674.6|72680.6|72674.6|72683.5|72677.5|72679.2|72673.2|151
1746012300000|2025-04-30 11:25:00|72680.4|72674.4|72686.6|72680.6|72687.9|72681.9|72678.9|72672.9|164
1746012600000|2025-04-30 11:30:00|72686.5|72680.5|72682.1|72676.1|72686.5|72680.5|72676.2|72670.2|191
1746012900000|2025-04-30 11:35:00|72682.2|72676.2|72680.1|72674.1|72682.2|72676.2|72673.2|72667.2|148
1746013200000|2025-04-30 11:40:00|72680.2|72674.2|72670.2|72664.2|72680.2|72674.2|72667.3|72661.3|178
1746013500000|2025-04-30 11:45:00|72670.1|72664.1|72682.9|72676.9|72683.2|72677.2|72668.3|72662.3|202
1746013800000|2025-04-30 11:50:00|72682.3|72676.3|72691.2|72679.2|72692.4|72683.6|72682.3|72675.1|236
1746014100000|2025-04-30 11:55:00|72691.4|72679.4|72689.2|72683.2|72703.1|72694.1|72688.3|72678.2|335
1746014400000|2025-04-30 12:00:00|72692.5|72680.5|72692.1|72680.1|72695.8|72685.1|72687.3|72675.3|268
1746014700000|2025-04-30 12:05:00|72692|72680|72699.2|72693.2|72699.2|72693.2|72685.7|72679.5|290
1746015000000|2025-04-30 12:10:00|72698.2|72692.2|72713.1|72681.5|72713.1|72704.7|72697.1|72681.5|250
1746015300000|2025-04-30 12:15:00|72722.1|72679.9|72687.5|72675.5|72724.6|72694.1|72683.7|72673.7|424
1746015600000|2025-04-30 12:20:00|72687.2|72675.2|72681.4|72669.4|72690.1|72678.1|72679.2|72667.2|354
1746015900000|2025-04-30 12:25:00|72681.6|72669.6|72711.8|72671.6|72711.8|72698.7|72681.6|72669.6|309
1746016200000|2025-04-30 12:30:00|72710.3|72673.2|72705.2|72693.2|72724|72707|72693.8|72666.8|662
1746016500000|2025-04-30 12:35:00|72704.9|72692.9|72713.2|72707.2|72720|72714|72700.4|72691.8|687
1746016800000|2025-04-30 12:40:00|72713.3|72707.3|72727.1|72721.1|72730.5|72722.4|72712.5|72703.6|582
1746017100000|2025-04-30 12:45:00|72726|72720|72729.1|72723.1|72744.3|72734.6|72721.2|72713.9|541
1746017400000|2025-04-30 12:50:00|72729.4|72723.4|72735.1|72723.1|72740.3|72731.9|72727.9|72718.8|498
1746017700000|2025-04-30 12:55:00|72737.3|72725.3|72727|72721|72738.5|72726.5|72724.5|72717.5|374
1746018000000|2025-04-30 13:00:00|72727.3|72721.3|72726.2|72714.2|72730.6|72723.4|72712.8|72705.2|397
1746018300000|2025-04-30 13:05:00|72726.4|72714.4|72726.3|72714.3|72728.4|72718.9|72719.8|72708.4|288
1746018600000|2025-04-30 13:10:00|72726.9|72714.9|72722.2|72716.2|72726.9|72717.5|72713.5|72706.3|325
1746018900000|2025-04-30 13:15:00|72722|72716|72721.7|72709.7|72723.8|72717.8|72711.8|72705.8|347
1746019200000|2025-04-30 13:20:00|72721.9|72709.9|72720|72708|72725.5|72717.3|72717.3|72707.7|312
1746019500000|2025-04-30 13:25:00|72720.1|72708.1|72719.7|72713.7|72721.1|72713.9|72700.1|72693.3|374
1746019800000|2025-04-30 13:30:00|72719.8|72713.8|72708|72702|72721|72715|72705.5|72699.5|424
1746020100000|2025-04-30 13:35:00|72708.2|72702.2|72707.8|72701.8|72719.5|72713.5|72706.3|72700.3|381
1746020400000|2025-04-30 13:40:00|72707.6|72701.6|72724.4|72718.4|72728.3|72718.4|72706.3|72697.7|278
1746020700000|2025-04-30 13:45:00|72724.3|72718.3|72716.6|72710.6|72726.8|72719.7|72714.3|72708.3|351
1746021000000|2025-04-30 13:50:00|72716|72710|72725.1|72719.1|72725.5|72719.5|72715.6|72709.6|405
1746021300000|2025-04-30 13:55:00|72724.2|72718.2|72722.4|72710.4|72728.9|72722.9|72720.2|72710.4|438
1746021600000|2025-04-30 14:00:00|72725.4|72713.4|72727.7|72721.7|72728.6|72722.6|72719.1|72707.1|447
1746021900000|2025-04-30 14:05:00|72728.1|72722.1|72749.2|72737.2|72752.5|72743.5|72725.9|72717.6|458
1746022200000|2025-04-30 14:10:00|72749.1|72737.1|72739|72727|72756.3|72747.9|72735|72725.3|439
1746022500000|2025-04-30 14:15:00|72738.9|72726.9|72740.8|72734.8|72753.5|72745.5|72732.7|72724|453
1746022800000|2025-04-30 14:20:00|72741|72735|72747.5|72741.5|72747.7|72741.7|72731.1|72725.1|395
1746023100000|2025-04-30 14:25:00|72747.4|72741.4|72754|72748|72761.2|72755.2|72742.9|72736.9|311
1746023400000|2025-04-30 14:30:00|72754.4|72748.4|72755.6|72743.6|72764|72755|72733.3|72727.3|435
1746023700000|2025-04-30 14:35:00|72755.7|72743.7|72742.7|72736.7|72756.1|72747.5|72737.9|72731.9|392
1746024000000|2025-04-30 14:40:00|72742.3|72736.3|72750.4|72744.4|72751.6|72745.6|72739.6|72733.6|381
1746024300000|2025-04-30 14:45:00|72749.9|72743.9|72747.5|72741.5|72753.2|72747.2|72743.7|72737.7|302
1746024600000|2025-04-30 14:50:00|72747.2|72741.2|72748.2|72742.2|72749.6|72743.6|72731.3|72724.8|431
1746024900000|2025-04-30 14:55:00|72748.1|72742.1|72737.2|72731.2|72748.3|72742.3|72728|72722|510
1746025200000|2025-04-30 15:00:00|72737.4|72731.4|72733.4|72721.4|72739.8|72732.3|72726.9|72718.8|475
1746025500000|2025-04-30 15:05:00|72733|72721|72725|72719|72737.2|72726.8|72724|72716.8|295
1746025800000|2025-04-30 15:10:00|72725.1|72719.1|72732.1|72726.1|72735.6|72726.6|72720.4|72711.6|284
1746026100000|2025-04-30 15:15:00|72731.2|72725.2|72733.5|72727.5|72733.5|72727.5|72725|72716|203
1746026400000|2025-04-30 15:20:00|72733.7|72727.7|72731|72725|72736.9|72728.9|72726.9|72716.7|334
1746026700000|2025-04-30 15:25:00|72731.1|72725.1|72744|72738|72744.3|72738.3|72727.6|72721.6|348
1746027000000|2025-04-30 15:30:00|72744.2|72738.2|72749.5|72737.5|72754.3|72745.6|72742.8|72735.8|408
1746027300000|2025-04-30 15:35:00|72748.9|72736.9|72744.8|72732.8|72750.2|72742|72741.7|72730|239
1746027600000|2025-04-30 15:40:00|72745|72733|72749.5|72737.5|72757.1|72747.4|72741.7|72732.5|291
1746027900000|2025-04-30 15:45:00|72750|72738|72747.2|72735.2|72750|72743.3|72743.3|72735.1|227
1746028200000|2025-04-30 15:50:00|72746.9|72734.9|72727.3|72721.3|72747.4|72737.6|72724.7|72716.1|260
1746028500000|2025-04-30 15:55:00|72727|72721|72728.7|72716.7|72735.5|72727.9|72722.2|72716.2|299
1746028800000|2025-04-30 16:00:00|72728.3|72716.3|72724|72712|72729.4|72720.2|72718.6|72709.7|245
1746029100000|2025-04-30 16:05:00|72724.2|72712.2|72723.6|72711.6|72727.7|72716.8|72710.5|72704.5|268
1746029400000|2025-04-30 16:10:00|72723.5|72711.5|72708.2|72702.2|72727|72719|72707.7|72701.7|214
1746029700000|2025-04-30 16:15:00|72708.3|72702.3|72712.5|72706.5|72716.6|72709.2|72708.3|72701.1|207
1746030000000|2025-04-30 16:20:00|72712.3|72706.3|72709.6|72703.6|72713.4|72707.4|72707.6|72701.6|150
1746030300000|2025-04-30 16:25:00|72709.4|72703.4|72705.5|72699.5|72713.8|72703.8|72703.1|72694.8|226
1746030600000|2025-04-30 16:30:00|72705.4|72699.4|72705.6|72693.6|72709.5|72700.9|72699.5|72693.3|210
1746030900000|2025-04-30 16:35:00|72705.4|72693.4|72699|72693|72705.7|72697.5|72697.2|72689.1|247
1746031200000|2025-04-30 16:40:00|72698.8|72692.8|72691.3|72679.3|72703.8|72696.5|72687.3|72675.7|298
1746031500000|2025-04-30 16:45:00|72691.1|72679.1|72696.3|72684.3|72696.6|72684.6|72686.5|72676.4|201
1746031800000|2025-04-30 16:50:00|72696.4|72684.4|72695.9|72683.9|72700.5|72688.5|72691.9|72682|124
1746032100000|2025-04-30 16:55:00|72690.1|72684.1|72691.7|72679.7|72695.4|72686.1|72687.3|72679|138
1746032400000|2025-04-30 17:00:00|72691.8|72679.8|72689.4|72677.4|72693.3|72684|72684.1|72674.8|154
1746032700000|2025-04-30 17:05:00|72689.6|72677.6|72689.4|72677.4|72694.2|72685|72684.8|72675.6|171
1746033000000|2025-04-30 17:10:00|72689.1|72677.1|72681.2|72669.2|72690.3|72678.3|72680.6|72669.1|130
1746033300000|2025-04-30 17:15:00|72681.4|72669.4|72676.5|72664.5|72684.9|72674.9|72672.7|72663.4|147
1746033600000|2025-04-30 17:20:00|72676.6|72664.6|72669.2|72657.2|72678|72667.5|72665.6|72656.5|137
1746033900000|2025-04-30 17:25:00|72669.3|72657.3|72663.1|72651.1|72672.2|72663.5|72656.6|72649.1|267
1746034200000|2025-04-30 17:30:00|72662.9|72650.9|72670.7|72664.7|72676|72666.2|72659.8|72647.8|198
1746034500000|2025-04-30 17:35:00|72670.9|72664.9|72662.9|72656.9|72672.8|72666.3|72661.8|72655.8|246
1746034800000|2025-04-30 17:40:00|72662.8|72656.8|72664.6|72652.6|72665|72657.3|72655.4|72646.8|171
1746035100000|2025-04-30 17:45:00|72664.5|72652.5|72668.6|72662.6|72672.5|72664.5|72661.6|72652.5|194
1746035400000|2025-04-30 17:50:00|72669.2|72663.2|72674.6|72668.6|72676.7|72670.7|72668.3|72661.1|242
1746035700000|2025-04-30 17:55:00|72674.7|72668.7|72675.9|72669.9|72684.9|72674.3|72673.8|72664.9|352
1746036000000|2025-04-30 18:00:00|72676.5|72670.5|72678.5|72666.5|72683.8|72674.9|72673.7|72661.7|286
1746036300000|2025-04-30 18:05:00|72678.1|72666.1|72661|72649|72678.2|72667.9|72648.5|72636.5|479
1746036600000|2025-04-30 18:10:00|72660.8|72648.8|72642.5|72636.5|72661.1|72649.1|72641.2|72632.7|390
1746036900000|2025-04-30 18:15:00|72644.9|72638.9|72652.2|72646.2|72655.6|72648.6|72644|72633.3|238
1746037200000|2025-04-30 18:20:00|72652.3|72646.3|72664.1|72652.1|72668.6|72656.6|72652.3|72642.5|254
1746037500000|2025-04-30 18:25:00|72664|72652|72671.2|72665.2|72675.6|72665.9|72660.5|72651.1|227
1746037800000|2025-04-30 18:30:00|72671.3|72665.3|72670.5|72658.5|72672.5|72665.3|72664.9|72656.7|249
1746038100000|2025-04-30 18:35:00|72670.6|72658.6|72670.9|72658.9|72673.8|72663.4|72663|72654.4|194
1746038400000|2025-04-30 18:40:00|72671.4|72659.4|72673.2|72661.2|72673.3|72663.7|72666.9|72657.7|175
1746038700000|2025-04-30 18:45:00|72673.1|72661.1|72662.9|72650.9|72673.9|72661.9|72659.6|72650.7|198
1746039000000|2025-04-30 18:50:00|72663.1|72651.1|72660.7|72654.7|72667.2|72656.1|72659.8|72650.2|141
1746039300000|2025-04-30 18:55:00|72660.8|72654.8|72668.2|72662.2|72673.4|72663.4|72660.7|72650.9|226
1746039600000|2025-04-30 19:00:00|72668.6|72662.6|72671.2|72659.2|72671.8|72663.7|72665.2|72658.6|142
1746039900000|2025-04-30 19:05:00|72671|72659|72666.2|72660.2|72671.9|72662.5|72661.2|72652.6|151
1746040200000|2025-04-30 19:10:00|72666|72660|72669.6|72663.6|72674.1|72665|72665.7|72659.7|125
1746040500000|2025-04-30 19:15:00|72669.5|72663.5|72670.1|72664.1|72670.5|72664.5|72668.6|72662.6|119
1746040800000|2025-04-30 19:20:00|72670.3|72664.3|72661.4|72655.4|72680.1|72674.1|72661.4|72655.4|118
1746041100000|2025-04-30 19:25:00|72661.5|72655.5|72671.5|72665.5|72677.8|72666.2|72661.5|72653.8|156
1746041400000|2025-04-30 19:30:00|72671.6|72665.6|72673.9|72661.9|72674.6|72667|72666.2|72657.5|159
1746041700000|2025-04-30 19:35:00|72674.7|72662.7|72675.5|72663.5|72677.6|72668|72671|72661.8|123
1746042000000|2025-04-30 19:40:00|72675.6|72663.6|72676.4|72664.4|72679|72667|72672.2|72662.6|107
1746042300000|2025-04-30 19:45:00|72676.8|72664.8|72673.3|72661.3|72678.5|72666.5|72671.7|72659.7|203
1746042600000|2025-04-30 19:50:00|72673.1|72661.1|72678.8|72666.8|72679.1|72668.9|72670.7|72659.8|264
1746042900000|2025-04-30 19:55:00|72678.7|72666.7|72696.8|72684.8|72696.8|72684.9|72674.9|72665.7|303
1746043200000|2025-04-30 20:00:00|72696.2|72684.2|72698.8|72686.8|72702.9|72690.9|72691.8|72679.8|398
1746043500000|2025-04-30 20:05:00|72699|72687|72699.7|72687.7|72702.1|72690.1|72688.5|72679.6|259
1746043800000|2025-04-30 20:10:00|72699.6|72687.6|72701.7|72689.7|72703.4|72691.4|72698.9|72686.9|140
1746044100000|2025-04-30 20:15:00|72701.2|72689.2|72702.3|72690.3|72703.7|72691.7|72699.3|72687.3|151
1746044400000|2025-04-30 20:20:00|72702.2|72690.2|72704.2|72692.2|72704.8|72692.8|72698.5|72686.5|194
1746044700000|2025-04-30 20:25:00|72703.3|72691.3|72703.7|72691.7|72713.4|72701.4|72702.7|72690.7|220
1746045000000|2025-04-30 20:30:00|72703.9|72691.9|72705.1|72693.1|72710|72698|72703.2|72691.2|115
1746045300000|2025-04-30 20:35:00|72705.4|72693.4|72702.9|72690.9|72705.8|72693.8|72701.3|72689.3|77
1746045600000|2025-04-30 20:40:00|72702.8|72690.8|72700.8|72688.8|72703.3|72691.3|72700.2|72688.2|165
1746045900000|2025-04-30 20:45:00|72701.4|72689.4|72701.5|72689.5|72704.3|72692.3|72701.1|72689.1|68
1746046200000|2025-04-30 20:50:00|72701.4|72689.4|72693.5|72681.5|72701.4|72689.4|72693.5|72681.5|65
1746046500000|2025-04-30 20:55:00|72693.6|72681.6|72739.5|72653.9|72739.5|72687.2|72693|72653.9|140
1746046800000|2025-04-30 21:00:00|72742.2|72652.3|72752.1|72646.6|72756.9|72655|72740.5|72640.2|30
1746047100000|2025-04-30 21:05:00|72747.3|72651.8|72734.5|72662.8|72747.3|72664.6|72733.2|72651|37
1746047400000|2025-04-30 21:10:00|72734.3|72663|72731|72667.2|72735.8|72667.3|72731|72663|17
1746047700000|2025-04-30 21:15:00|72731.1|72667.7|72734.2|72660.7|72735|72667.7|72730.6|72659.9|49
1746048000000|2025-04-30 21:20:00|72734.1|72661|72731.7|72662.3|72734.4|72663.3|72730.7|72660.1|62
1746048300000|2025-04-30 21:25:00|72731.9|72662.4|72732.7|72661|72735.3|72663.2|72731.8|72657.8|79
1746048600000|2025-04-30 21:30:00|72732.8|72664.9|72731.1|72664.8|72733.1|72668.4|72729.6|72662.5|106
1746048900000|2025-04-30 21:35:00|72730.5|72664.9|72729.8|72664|72732|72665.5|72729.3|72662.1|133
1746049200000|2025-04-30 21:40:00|72729.4|72664.1|72730.1|72664.4|72732.2|72665.8|72729.4|72663.2|56
1746049500000|2025-04-30 21:45:00|72730|72664.5|72728.9|72663|72732.2|72665.7|72728.9|72662.2|78
1746049800000|2025-04-30 21:50:00|72729.8|72665.2|72731|72664.1|72732.9|72665.2|72729.4|72661.3|117
1746050100000|2025-04-30 21:55:00|72730.8|72664.2|72731.2|72666.3|72734.2|72666.8|72730.7|72661.6|34
1746050400000|2025-04-30 22:00:00|72731|72666.4|72734.1|72663.2|72736.2|72674|72726.7|72661.1|113
1746050700000|2025-04-30 22:05:00|72736|72658.3|72733.1|72665.8|72736|72666|72732.8|72658.3|75
1746051000000|2025-04-30 22:10:00|72733.2|72664.2|72727.3|72670.1|72733.4|72675|72724|72664.1|126
1746051300000|2025-04-30 22:15:00|72727.1|72669.4|72714.2|72678.4|72728.6|72679.5|72714.1|72668.6|156
1746051600000|2025-04-30 22:20:00|72714.3|72678.6|72715.4|72677.9|72717|72682.7|72714|72675.1|125
1746051900000|2025-04-30 22:25:00|72715.5|72678|72714.7|72676|72716.4|72680.9|72711.7|72674.4|82
1746052200000|2025-04-30 22:30:00|72713|72676.9|72713.9|72680|72720.3|72692.8|72699.6|72675.7|125
1746052500000|2025-04-30 22:35:00|72714|72680.1|72699.9|72687.9|72714|72688.6|72699.1|72677.9|97
1746052800000|2025-04-30 22:40:00|72709.7|72678.5|72709.7|72678.7|72710.4|72688.7|72699.2|72678|54
1746053100000|2025-04-30 22:45:00|72709.8|72678.3|72698.8|72686.8|72709.8|72688.2|72698.6|72676.7|75
1746053400000|2025-04-30 22:50:00|72710.8|72679.1|72708.4|72676|72712.9|72687.9|72697.9|72676|60
1746053700000|2025-04-30 22:55:00|72708|72675.7|72712.1|72678.4|72712.5|72687.7|72697.1|72675.4|57
1746054000000|2025-04-30 23:00:00|72700.2|72688.2|72715.2|72680.2|72721.2|72695.8|72700.2|72675|74
1746054300000|2025-04-30 23:05:00|72715.1|72680.6|72720.8|72676.7|72720.8|72692|72703.9|72676.5|45
1746054600000|2025-04-30 23:10:00|72720.9|72676.9|72719.7|72687.7|72722.1|72689.1|72717|72676.8|82
1746054900000|2025-04-30 23:15:00|72722.2|72685.7|72709.6|72697.6|72722.9|72699|72709.1|72683.1|56
1746055200000|2025-04-30 23:20:00|72709.4|72697.4|72706.2|72694.2|72718.7|72697.8|72705.4|72683.3|50
1746055500000|2025-04-30 23:25:00|72705.9|72693.9|72705.4|72693.4|72719.3|72696.1|72704.7|72684.6|47
1746055800000|2025-04-30 23:30:00|72705.3|72693.3|72704.1|72692.1|72705.3|72693.3|72704.1|72692.1|26
1746056100000|2025-04-30 23:35:00|72704.5|72692.5|72709.7|72697.7|72709.7|72697.7|72703.4|72691.4|52
1746056400000|2025-04-30 23:40:00|72709.6|72697.6|72702.5|72690.5|72711.1|72699.1|72701|72689|62
1746056700000|2025-04-30 23:45:00|72702.3|72690.3|72699.4|72687.4|72706.7|72694.7|72698.6|72686.6|95
1746057000000|2025-04-30 23:50:00|72699.5|72687.5|72700|72688|72700.6|72688.6|72698|72686|203
1746057300000|2025-04-30 23:55:00|72699.8|72687.8|72705.3|72693.3|72705.3|72693.3|72699.3|72687.3|171
1746057600000|2025-05-01 00:00:00|72705.5|72693.5|72709.6|72697.6|72711.5|72699.5|72701.1|72689.1|294
1746057900000|2025-05-01 00:05:00|72709.7|72697.7|72714.9|72702.9|72716.2|72704.2|72709|72697|161
1746058200000|2025-05-01 00:10:00|72715.1|72703.1|72719.7|72707.7|72721.2|72709.2|72714.2|72702.2|214
1746058500000|2025-05-01 00:15:00|72719.6|72707.6|72719.9|72707.9|72721.5|72709.5|72717.3|72705.3|129
1746058800000|2025-05-01 00:20:00|72719.7|72707.7|72714.5|72702.5|72720.7|72708.7|72705.9|72693.9|212
1746059100000|2025-05-01 00:25:00|72715|72703|72715.7|72703.7|72717.1|72707.4|72709.9|72697.9|162
1746059400000|2025-05-01 00:30:00|72715.5|72703.5|72714.2|72702.2|72716.3|72704.3|72709.8|72697.8|167
1746059700000|2025-05-01 00:35:00|72714|72702|72723.2|72711.2|72723.3|72711.3|72712.6|72700.6|145
1746060000000|2025-05-01 00:40:00|72723.4|72711.4|72729.5|72717.5|72731.4|72719.4|72723.2|72711.2|179
1746060300000|2025-05-01 00:45:00|72729.2|72717.2|72730.7|72718.7|72731.7|72719.7|72727.6|72715.6|171
1746060600000|2025-05-01 00:50:00|72730.6|72718.6|72727.3|72715.3|72731.3|72719.3|72727|72715|205
1746060900000|2025-05-01 00:55:00|72727.6|72715.6|72723.9|72711.9|72728|72716|72717.9|72706.3|207
1746061200000|2025-05-01 01:00:00|72724|72712|72725.9|72713.9|72726.3|72714.3|72721.5|72709.5|141
1746061500000|2025-05-01 01:05:00|72725.8|72713.8|72721.4|72709.4|72732|72723|72720.9|72708.9|194
1746061800000|2025-05-01 01:10:00|72721.3|72709.3|72718.4|72706.4|72721.4|72710.1|72711.8|72703|168
1746062100000|2025-05-01 01:15:00|72715.1|72709.1|72711.6|72705.6|72719.5|72711.4|72709.4|72703.4|115
1746062400000|2025-05-01 01:20:00|72711.7|72705.7|72695.8|72689.8|72712.3|72706.3|72695.2|72684.8|116
1746062700000|2025-05-01 01:25:00|72695.9|72689.9|72707.9|72695.9|72709.6|72697.6|72693.4|72683.6|189
1746063000000|2025-05-01 01:30:00|72708.1|72696.1|72701.4|72689.4|72713.6|72701.6|72701|72689|204
1746063300000|2025-05-01 01:35:00|72701.3|72689.3|72696.2|72690.2|72702.3|72692.8|72695.3|72683.3|156
1746063600000|2025-05-01 01:40:00|72696.4|72690.4|72700|72694|72703.2|72697.2|72692.6|72684.3|171
1746063900000|2025-05-01 01:45:00|72699.9|72693.9|72723.2|72711.2|72723.5|72712.7|72699.7|72691.8|164
1746064200000|2025-05-01 01:50:00|72723.4|72711.4|72721.1|72715.1|72723.4|72716.3|72715.8|72707.6|81
1746064500000|2025-05-01 01:55:00|72721.2|72715.2|72710.5|72698.5|72724.8|72717.5|72707.1|72698|173
1746064800000|2025-05-01 02:00:00|72710.3|72698.3|72719.9|72707.9|72720.7|72708.7|72702.8|72693.7|134
1746065100000|2025-05-01 02:05:00|72720|72708|72720|72714|72722.9|72715|72716.7|72704.7|125
1746065400000|2025-05-01 02:10:00|72720.5|72714.5|72724|72712|72724.8|72718.2|72719.8|72711.6|61
1746065700000|2025-05-01 02:15:00|72724.3|72712.3|72726|72714|72727.5|72719.1|72722|72711.7|54
1746066000000|2025-05-01 02:20:00|72726.2|72714.2|72719.5|72713.5|72726.6|72717.8|72719.4|72713.4|41
1746066300000|2025-05-01 02:25:00|72719.4|72713.4|72725|72719|72730.3|72720.2|72719.4|72713.4|114
1746066600000|2025-05-01 02:30:00|72725.1|72719.1|72736.3|72724.3|72739.6|72728.4|72722.7|72713.7|205
1746066900000|2025-05-01 02:35:00|72736.4|72724.4|72743|72731|72744.3|72732.3|72735.6|72723.6|140
1746067200000|2025-05-01 02:40:00|72744.3|72732.3|72745.4|72733.4|72749.3|72740.4|72738.3|72727.6|222
1746067500000|2025-05-01 02:45:00|72745.5|72733.5|72749.4|72743.4|72754.4|72743.9|72742.4|72733.5|202
1746067800000|2025-05-01 02:50:00|72749.5|72743.5|72757.1|72751.1|72758.5|72752.5|72749.5|72740.2|125
1746068100000|2025-05-01 02:55:00|72757|72751|72761.2|72755.2|72764.5|72755.9|72754.9|72747.7|194
1746068400000|2025-05-01 03:00:00|72760.7|72754.7|72761.6|72749.6|72770|72758|72756|72744|309
1746068700000|2025-05-01 03:05:00|72761.5|72749.5|72779.6|72767.6|72779.6|72770.4|72756|72744|270
1746069000000|2025-05-01 03:10:00|72779.8|72767.8|72765.1|72753.1|72781.5|72775.5|72764.9|72753.1|269
1746069300000|2025-05-01 03:15:00|72765.2|72753.2|72755.5|72743.5|72770.3|72761.3|72751.9|72742.8|207
1746069600000|2025-05-01 03:20:00|72756|72744|72765.2|72759.2|72768.3|72762.3|72754.1|72744|216
1746069900000|2025-05-01 03:25:00|72765.1|72759.1|72765.1|72759.1|72769|72763|72762|72756|202
1746070200000|2025-05-01 03:30:00|72765.3|72759.3|72769.5|72763.5|72775.1|72766.6|72762.9|72755.4|251
1746070500000|2025-05-01 03:35:00|72772.7|72760.7|72782.9|72770.9|72784|72772|72768.2|72759|223
1746070800000|2025-05-01 03:40:00|72783|72771|72780.4|72768.4|72784.4|72775.3|72777.2|72768.1|216
1746071100000|2025-05-01 03:45:00|72777.7|72771.7|72758.4|72752.4|72783.3|72774.7|72756.1|72747|255
1746071400000|2025-05-01 03:50:00|72758.3|72752.3|72769.4|72763.4|72771.7|72764.7|72755.8|72749.8|233
1746071700000|2025-05-01 03:55:00|72769.3|72763.3|72772.4|72766.4|72777.2|72768.2|72766.8|72758.3|228
1746072000000|2025-05-01 04:00:00|72772.5|72766.5|72766.8|72760.8|72774.4|72766.5|72764|72753.7|249
1746072300000|2025-05-01 04:05:00|72766.7|72760.7|72777.1|72765.1|72778.4|72768.3|72766.6|72757.6|276
1746072600000|2025-05-01 04:10:00|72777.3|72765.3|72768.7|72762.7|72778.8|72770|72767.6|72761.6|195
1746072900000|2025-05-01 04:15:00|72768.9|72762.9|72777.7|72765.7|72779|72767|72766.3|72759.4|151
1746073200000|2025-05-01 04:20:00|72778.3|72766.3|72776.1|72770.1|72780.8|72773|72774.8|72762.8|187
1746073500000|2025-05-01 04:25:00|72775.5|72769.5|72775.7|72769.7|72782.6|72773.8|72774.9|72766|194
1746073800000|2025-05-01 04:30:00|72775.9|72769.9|72777.6|72765.6|72782.4|72770.4|72775.8|72764.7|140
1746074100000|2025-05-01 04:35:00|72777.7|72765.7|72779.6|72767.6|72781.5|72772.8|72776.3|72765.3|186
1746074400000|2025-05-01 04:40:00|72779.8|72767.8|72776.7|72770.7|72781|72772.2|72772.7|72763.6|116
1746074700000|2025-05-01 04:45:00|72777.1|72771.1|72771.5|72765.5|72779.5|72771.1|72770.3|72762.9|105
1746075000000|2025-05-01 04:50:00|72771.6|72765.6|72773.5|72761.5|72775|72766.5|72770.7|72761.5|68
1746075300000|2025-05-01 04:55:00|72773.6|72761.6|72777.4|72765.4|72778.5|72769.2|72770.8|72761.6|173
1746075600000|2025-05-01 05:00:00|72777.6|72765.6|72793.1|72781.1|72793.9|72783.2|72771.3|72763.3|231
1746075900000|2025-05-01 05:05:00|72793.2|72781.2|72802.5|72790.5|72802.5|72790.5|72789.6|72777.6|218
1746076200000|2025-05-01 05:10:00|72802.3|72790.3|72802.7|72790.7|72804.5|72792.5|72800.7|72788.7|139
1746076500000|2025-05-01 05:15:00|72803.1|72791.1|72796.7|72784.7|72803.1|72791.1|72795.5|72783.5|137
1746076800000|2025-05-01 05:20:00|72796.9|72784.9|72814.6|72802.6|72814.9|72802.9|72796.9|72784.9|220
1746077100000|2025-05-01 05:25:00|72814.9|72802.9|72845.1|72833.1|72863.6|72851.6|72813.8|72801.8|513
1746077400000|2025-05-01 05:30:00|72845|72833|72859.2|72847.2|72865.1|72853.1|72845|72833|398
1746077700000|2025-05-01 05:35:00|72859.1|72847.1|72855.5|72849.5|72861.9|72849.9|72845.3|72834.5|355
1746078000000|2025-05-01 05:40:00|72855.3|72849.3|72844.3|72838.3|72857.6|72849.3|72839|72827.9|261
1746078300000|2025-05-01 05:45:00|72844.8|72838.8|72852.5|72840.5|72855.4|72845.5|72844.5|72834.3|241
1746078600000|2025-05-01 05:50:00|72852.6|72840.6|72865.5|72853.5|72867.8|72858.5|72849.9|72839.9|276
1746078900000|2025-05-01 05:55:00|72865.6|72853.6|72872.5|72860.5|72877.2|72866.2|72863.2|72851.2|459
1746079200000|2025-05-01 06:00:00|72872.4|72860.4|72846.2|72834.2|72873|72861|72844.9|72832.9|335
1746079500000|2025-05-01 06:05:00|72846.4|72834.4|72840.5|72828.5|72848.4|72836.4|72839|72827|251
1746079800000|2025-05-01 06:10:00|72840.1|72828.1|72826.1|72814.1|72845.6|72833.6|72821.6|72809.6|201
1746080100000|2025-05-01 06:15:00|72826.2|72814.2|72820.2|72808.2|72830.4|72818.4|72818.1|72807|337
1746080400000|2025-05-01 06:20:00|72818.9|72806.9|72809.5|72803.5|72821.6|72811.1|72805.3|72798.9|344
1746080700000|2025-05-01 06:25:00|72809.7|72803.7|72818.1|72806.1|72818.5|72809.6|72807.1|72797.7|232
1746081000000|2025-05-01 06:30:00|72818|72806|72817.6|72805.6|72823|72814.8|72812|72802.9|227
1746081300000|2025-05-01 06:35:00|72817.5|72805.5|72795.6|72789.6|72820.7|72811.3|72795.6|72789.6|256
1746081600000|2025-05-01 06:40:00|72795.7|72789.7|72806.7|72794.7|72815.6|72805|72791.7|72782.5|389
1746081900000|2025-05-01 06:45:00|72806.8|72794.8|72816.3|72804.3|72822|72810.8|72806.8|72794.8|322
1746082200000|2025-05-01 06:50:00|72816.4|72804.4|72796.5|72784.5|72818.1|72808.8|72793.1|72783.4|361
1746082500000|2025-05-01 06:55:00|72796.6|72784.6|72800.3|72788.3|72810.4|72804.4|72793.9|72783|427
1746082800000|2025-05-01 07:00:00|72800.1|72788.1|72803.4|72797.4|72810.5|72804.5|72796.7|72784.7|443
1746083100000|2025-05-01 07:05:00|72803.8|72797.8|72828.7|72816.7|72829.9|72821.2|72801.3|72795.3|419
1746083400000|2025-05-01 07:10:00|72828.6|72816.6|72822|72810|72830.4|72821|72820|72809.1|316
1746083700000|2025-05-01 07:15:00|72821.8|72809.8|72834.9|72828.9|72836.7|72830.7|72811|72805|356
1746084000000|2025-05-01 07:20:00|72834.8|72828.8|72820.6|72814.6|72838|72830.7|72820.1|72814.1|338
1746084300000|2025-05-01 07:25:00|72820.5|72814.5|72825|72813|72825.9|72819.9|72820.1|72812.5|267
1746084600000|2025-05-01 07:30:00|72825.4|72813.4|72809.4|72803.4|72827.7|72818.8|72804.2|72795.7|354
1746084900000|2025-05-01 07:35:00|72809.3|72803.3|72794.3|72782.3|72812.1|72804.1|72787.1|72778.7|373
1746085200000|2025-05-01 07:40:00|72787.5|72781.5|72785.2|72773.2|72796.2|72787.3|72782|72773.1|289
1746085500000|2025-05-01 07:45:00|72785.8|72773.8|72774|72762|72788.5|72778.2|72765.6|72759.1|422
1746085800000|2025-05-01 07:50:00|72774.1|72762.1|72767.7|72761.7|72776.1|72764.1|72754.5|72748.5|361
1746086100000|2025-05-01 07:55:00|72767.8|72761.8|72765.9|72759.9|72775.1|72769.1|72764.8|72758.8|312
1746086400000|2025-05-01 08:00:00|72765.7|72759.7|72761|72755|72773.3|72767.3|72758.9|72751.3|341
1746086700000|2025-05-01 08:05:00|72761.4|72755.4|72764.2|72752.2|72769.7|72760.7|72756.1|72747.6|271
1746087000000|2025-05-01 08:10:00|72761.1|72755.1|72764.8|72752.8|72767.2|72756.2|72756.3|72749.5|230
1746087300000|2025-05-01 08:15:00|72764.9|72752.9|72748.6|72742.6|72766.1|72754.1|72747.1|72738.3|236
1746087600000|2025-05-01 08:20:00|72748.2|72742.2|72739.6|72727.6|72753.4|72746.5|72733.4|72724.5|373
1746087900000|2025-05-01 08:25:00|72739.8|72727.8|72740.2|72728.2|72744.2|72735.9|72735.7|72725.6|267
1746088200000|2025-05-01 08:30:00|72740|72728|72737.5|72725.5|72744.4|72732.4|72736.4|72724.4|286
1746088500000|2025-05-01 08:35:00|72737.6|72725.6|72732.1|72726.1|72742.8|72730.8|72730.6|72722.3|240
1746088800000|2025-05-01 08:40:00|72732.2|72726.2|72748.6|72742.6|72753.5|72747.5|72732|72721.2|237
1746089100000|2025-05-01 08:45:00|72748.8|72742.8|72744.3|72738.3|72749.4|72743.4|72743.3|72737.3|171
1746089400000|2025-05-01 08:50:00|72744.2|72738.2|72735.7|72729.7|72744.2|72738.2|72734.6|72728.6|230
1746089700000|2025-05-01 08:55:00|72735.9|72729.9|72739.9|72733.9|72740.7|72734.7|72734.6|72728.6|203
1746090000000|2025-05-01 09:00:00|72739.8|72733.8|72740.8|72734.8|72741.6|72735.6|72735.2|72729.2|287
1746090300000|2025-05-01 09:05:00|72740|72734|72737.2|72731.2|72741.6|72735.6|72733.3|72727.3|209
1746090600000|2025-05-01 09:10:00|72737|72731|72748.5|72742.5|72748.5|72742.5|72736.8|72730.4|215
1746090900000|2025-05-01 09:15:00|72749.6|72743.6|72743.3|72737.3|72750.2|72744.2|72743.2|72737.2|267
1746091200000|2025-05-01 09:20:00|72743.1|72737.1|72746.4|72740.4|72749.4|72742.1|72742.5|72736.5|154
1746091500000|2025-05-01 09:25:00|72746.5|72740.5|72752.6|72746.6|72754.1|72747.4|72745|72739|204
1746091800000|2025-05-01 09:30:00|72752.3|72746.3|72753.3|72747.3|72758.8|72751|72750.5|72741.9|204
1746092100000|2025-05-01 09:35:00|72753.1|72747.1|72755.9|72743.9|72760.2|72751.6|72751.9|72742.7|142
1746092400000|2025-05-01 09:40:00|72757.1|72745.1|72752.9|72746.9|72757.9|72750.1|72751.3|72742.7|147
1746092700000|2025-05-01 09:45:00|72752.7|72746.7|72742.7|72736.7|72756|72748.5|72742.7|72736.7|161
1746093000000|2025-05-01 09:50:00|72742.6|72736.6|72744.6|72738.6|72746.6|72740.6|72740.7|72734.7|148
1746093300000|2025-05-01 09:55:00|72745.6|72739.6|72754.5|72742.5|72754.9|72746.4|72745.6|72736.8|201
1746093600000|2025-05-01 10:00:00|72754.4|72742.4|72746|72734|72754.7|72745.1|72745.8|72733.8|163
1746093900000|2025-05-01 10:05:00|72745.8|72733.8|72726.1|72720.1|72746.4|72737.9|72725.6|72719.6|166
1746094200000|2025-05-01 10:10:00|72726.2|72720.2|72713.6|72707.6|72728.6|72722.6|72713.3|72705.3|216
1746094500000|2025-05-01 10:15:00|72713.7|72707.7|72716.6|72710.6|72721.6|72715.6|72712.1|72703.7|265
1746094800000|2025-05-01 10:20:00|72716.5|72710.5|72729.5|72723.5|72729.9|72723.9|72715.3|72709.3|216
1746095100000|2025-05-01 10:25:00|72729.7|72723.7|72728.8|72722.8|72734|72725.6|72726.7|72718.1|199
1746095400000|2025-05-01 10:30:00|72728.7|72722.7|72718.6|72712.6|72728.7|72722.7|72717.3|72711.3|217
1746095700000|2025-05-01 10:35:00|72718.5|72712.5|72715|72709|72720.7|72714.7|72713.3|72707.3|203
1746096000000|2025-05-01 10:40:00|72714.9|72708.9|72721.3|72715.3|72725.3|72719.3|72713.3|72704.2|246
1746096300000|2025-05-01 10:45:00|72721.2|72715.2|72721.1|72715.1|72723.5|72717.5|72718.9|72712.9|258
1746096600000|2025-05-01 10:50:00|72721|72715|72713|72707|72721|72715|72713|72707|180
1746096900000|2025-05-01 10:55:00|72713.2|72707.2|72712.4|72706.4|72714|72708|72709.9|72703.9|151
1746097200000|2025-05-01 11:00:00|72712.5|72706.5|72712.2|72706.2|72717.6|72711.6|72711.2|72705.2|214
1746097500000|2025-05-01 11:05:00|72712.1|72706.1|72725.4|72719.4|72729.4|72723.4|72712.1|72706.1|156
1746097800000|2025-05-01 11:10:00|72725.3|72719.3|72725.9|72719.9|72726.6|72720.6|72715.9|72709.9|180
1746098100000|2025-05-01 11:15:00|72725.8|72719.8|72710.1|72704.1|72727.3|72721.3|72707.3|72701.3|258
1746098400000|2025-05-01 11:20:00|72710.6|72704.6|72715.2|72709.2|72715.4|72709.4|72709.2|72703.2|187
1746098700000|2025-05-01 11:25:00|72715.1|72709.1|72716.5|72710.5|72719|72713|72713.3|72707.3|154
1746099000000|2025-05-01 11:30:00|72716.3|72710.3|72720|72708|72721.6|72712|72715.5|72707.9|162
1746099300000|2025-05-01 11:35:00|72720.1|72708.1|72716.4|72704.4|72720.2|72708.2|72709.8|72701.1|173
1746099600000|2025-05-01 11:40:00|72715.8|72703.8|72729.8|72717.8|72732.8|72721.6|72713.4|72703.8|173
1746099900000|2025-05-01 11:45:00|72729.9|72717.9|72738.6|72732.6|72740.7|72734.7|72721.9|72712.5|231
1746100200000|2025-05-01 11:50:00|72739.3|72733.3|72734.6|72722.6|72740|72734|72731.6|72721.4|262
1746100500000|2025-05-01 11:55:00|72734.4|72722.4|72736.2|72730.2|72736.6|72730.6|72729.8|72721.5|212
1746100800000|2025-05-01 12:00:00|72736.5|72730.5|72735.6|72729.6|72744.6|72738.6|72734.4|72728.4|242
1746101100000|2025-05-01 12:05:00|72735.7|72729.7|72742.7|72736.7|72744.1|72738.1|72734.8|72728.8|215
1746101400000|2025-05-01 12:10:00|72742.9|72736.9|72743|72737|72746.2|72738.2|72735.6|72726.2|238
1746101700000|2025-05-01 12:15:00|72743.1|72737.1|72741.9|72735.9|72746.6|72737.7|72737.2|72729.4|239
1746102000000|2025-05-01 12:20:00|72741.8|72735.8|72734.8|72722.8|72742.2|72736.2|72728.7|72718.2|268
1746102300000|2025-05-01 12:25:00|72734.9|72722.9|72745|72713.3|72745|72725|72723.5|72713.1|233
1746102600000|2025-05-01 12:30:00|72752|72711|72715.7|72703.7|72752|72723.6|72706.3|72695.6|570
1746102900000|2025-05-01 12:35:00|72716.9|72704.9|72719.8|72707.8|72727.3|72717.5|72706.5|72694.5|438
1746103200000|2025-05-01 12:40:00|72719.5|72707.5|72726.9|72714.9|72727|72715.2|72709.6|72699.3|378
1746103500000|2025-05-01 12:45:00|72727.1|72715.1|72725.6|72719.6|72732.6|72726.4|72718.2|72708.9|330
1746103800000|2025-05-01 12:50:00|72724.3|72718.3|72721.6|72709.6|72728.8|72719.5|72718.1|72706.1|333
1746104100000|2025-05-01 12:55:00|72721.7|72709.7|72732.9|72720.9|72733.3|72723.7|72715.2|72709.2|260
1746104400000|2025-05-01 13:00:00|72733|72721|72737.6|72725.6|72742.8|72734.6|72729.2|72719.9|296
1746104700000|2025-05-01 13:05:00|72737.7|72725.7|72741.5|72729.5|72745.7|72733.7|72733.3|72725.7|256
1746105000000|2025-05-01 13:10:00|72741.3|72729.3|72741.3|72735.3|72743.7|72735.9|72733.1|72725.2|221
1746105300000|2025-05-01 13:15:00|72740.6|72734.6|72736.8|72730.8|72742.7|72736.7|72733.3|72727.3|206
1746105600000|2025-05-01 13:20:00|72736.9|72730.9|72736.6|72730.6|72742.2|72736.2|72733.5|72725.9|265
1746105900000|2025-05-01 13:25:00|72736.5|72730.5|72735.3|72729.3|72740.5|72734.5|72735.3|72729.3|287
1746106200000|2025-05-01 13:30:00|72735.1|72729.1|72738.6|72732.6|72741.3|72733.9|72732.4|72724.2|332
1746106500000|2025-05-01 13:35:00|72738.7|72732.7|72734.4|72728.4|72739.9|72732.9|72733|72724.7|221
1746106800000|2025-05-01 13:40:00|72734.3|72728.3|72737.1|72725.1|72737.7|72731.5|72733.2|72724.9|195
1746107100000|2025-05-01 13:45:00|72737.6|72725.6|72728.4|72722.4|72742.4|72736.4|72727.6|72721.6|267
1746107400000|2025-05-01 13:50:00|72728.5|72722.5|72721.4|72715.4|72730.5|72724.5|72720.1|72711.9|269
1746107700000|2025-05-01 13:55:00|72721.6|72715.6|72727.2|72715.2|72727.9|72717.4|72715|72709|263
1746108000000|2025-05-01 14:00:00|72730.7|72718.7|72750.6|72738.6|72768.8|72756.8|72725.6|72713.6|648
1746108300000|2025-05-01 14:05:00|72750.7|72738.7|72764.1|72752.1|72764.1|72752.1|72747.7|72736.4|503
1746108600000|2025-05-01 14:10:00|72764.3|72752.3|72769.7|72757.7|72776.6|72764.6|72764.3|72752.3|478
1746108900000|2025-05-01 14:15:00|72769.6|72757.6|72780.8|72768.8|72782.4|72770.4|72762.8|72753.9|383
1746109200000|2025-05-01 14:20:00|72780.5|72768.5|72779.6|72767.6|72789.6|72780.2|72769.6|72757.6|460
1746109500000|2025-05-01 14:25:00|72780|72768|72787.9|72775.9|72797.7|72789|72774|72765.4|362
1746109800000|2025-05-01 14:30:00|72787.8|72775.8|72797.9|72791.9|72811.5|72802.7|72783.7|72774.1|437
1746110100000|2025-05-01 14:35:00|72798.3|72792.3|72788.7|72782.7|72800.6|72794.6|72787.4|72781.4|360
1746110400000|2025-05-01 14:40:00|72788.8|72782.8|72783.7|72777.7|72794.5|72785.5|72783.5|72777.5|276
1746110700000|2025-05-01 14:45:00|72783.8|72777.8|72791.4|72785.4|72798.7|72789.7|72778.5|72772.5|308
1746111000000|2025-05-01 14:50:00|72791.3|72785.3|72795.3|72789.3|72804.3|72795.6|72788|72782|352
1746111300000|2025-05-01 14:55:00|72795.1|72789.1|72788.9|72782.9|72803.1|72792.7|72787.2|72781.2|331
1746111600000|2025-05-01 15:00:00|72788.8|72782.8|72789.7|72783.7|72793.9|72787.9|72782|72776|358
1746111900000|2025-05-01 15:05:00|72789.6|72783.6|72782.8|72776.8|72790.4|72783.6|72772.6|72766.6|252
1746112200000|2025-05-01 15:10:00|72782.4|72776.4|72776.2|72770.2|72782.4|72776.4|72773.7|72767.7|229
1746112500000|2025-05-01 15:15:00|72776.3|72770.3|72785|72779|72792.7|72784.2|72764.2|72755.9|419
1746112800000|2025-05-01 15:20:00|72784.8|72778.8|72787.2|72781.2|72788|72782|72779.4|72773.4|217
1746113100000|2025-05-01 15:25:00|72787.3|72781.3|72789.4|72783.4|72797|72785|72784.8|72777.3|270
1746113400000|2025-05-01 15:30:00|72789.1|72783.1|72795.3|72789.3|72795.6|72789.6|72785.7|72779.7|231
1746113700000|2025-05-01 15:35:00|72795.4|72789.4|72823.4|72811.4|72825.6|72813.6|72794.8|72788.8|327
1746114000000|2025-05-01 15:40:00|72823.5|72811.5|72819.9|72813.9|72833.8|72827.8|72817.1|72811.1|331
1746114300000|2025-05-01 15:45:00|72822.8|72810.8|72816.1|72810.1|72827.9|72815.9|72814.3|72808.3|295
1746114600000|2025-05-01 15:50:00|72815.7|72809.7|72822.5|72816.5|72823.5|72817.5|72812.6|72806.6|272
1746114900000|2025-05-01 15:55:00|72822.6|72816.6|72807.6|72801.6|72823.4|72817.4|72804|72798|249
1746115200000|2025-05-01 16:00:00|72807.9|72801.9|72809.9|72803.9|72818.4|72812.4|72805.7|72799.7|301
1746115500000|2025-05-01 16:05:00|72810|72804|72808.8|72802.8|72811.6|72805.6|72804.7|72798.7|148
1746115800000|2025-05-01 16:10:00|72808.5|72802.5|72806.7|72800.7|72809.5|72803.5|72803.1|72797.1|245
1746116100000|2025-05-01 16:15:00|72806.3|72800.3|72800|72794|72808.3|72800.3|72796.1|72786.4|182
1746116400000|2025-05-01 16:20:00|72799.8|72793.8|72808.2|72802.2|72808.7|72802.7|72798.8|72792.8|140
1746116700000|2025-05-01 16:25:00|72807.6|72801.6|72809.4|72797.4|72814.8|72808.8|72804|72794.1|191
1746117000000|2025-05-01 16:30:00|72809.2|72797.2|72801.8|72795.8|72810.2|72798.2|72800.9|72794|148
1746117300000|2025-05-01 16:35:00|72801.1|72795.1|72799.2|72793.2|72805.5|72796|72798.5|72789.9|102
1746117600000|2025-05-01 16:40:00|72799.4|72793.4|72806.1|72800.1|72807.7|72800.8|72799.4|72793.4|147
1746117900000|2025-05-01 16:45:00|72806|72800|72809.3|72803.3|72809.8|72803.8|72798.4|72792.4|136
1746118200000|2025-05-01 16:50:00|72809.2|72803.2|72809.3|72803.3|72812.9|72804.8|72801.7|72791.1|216
1746118500000|2025-05-01 16:55:00|72809.5|72803.5|72804.2|72798.2|72812.9|72804.3|72802.3|72790.3|175
1746118800000|2025-05-01 17:00:00|72803.9|72797.9|72811.9|72799.9|72812.8|72802.8|72799.1|72793.1|215
1746119100000|2025-05-01 17:05:00|72812|72800|72811.2|72799.2|72816.9|72805.7|72807.3|72798.9|171
1746119400000|2025-05-01 17:10:00|72811.1|72799.1|72807.4|72795.4|72811.3|72800|72806|72795.2|156
1746119700000|2025-05-01 17:15:00|72807.3|72795.3|72803.1|72797.1|72807.8|72797.3|72799.8|72791.9|174
1746120000000|2025-05-01 17:20:00|72803|72797|72805.6|72799.6|72808.2|72800|72801.5|72795|127
1746120300000|2025-05-01 17:25:00|72805.4|72799.4|72813.9|72801.9|72814.3|72802.3|72801.1|72793.3|231
1746120600000|2025-05-01 17:30:00|72814|72802|72812|72800|72815|72803|72808.2|72798.9|157
1746120900000|2025-05-01 17:35:00|72811.7|72799.7|72812.8|72800.8|72815.7|72805.3|72807|72797.4|153
1746121200000|2025-05-01 17:40:00|72813.5|72801.5|72812.4|72800.4|72813.5|72803.8|72802.5|72794.8|140
1746121500000|2025-05-01 17:45:00|72812.5|72800.5|72808.7|72796.7|72815.8|72803.8|72807.8|72795.8|185
1746121800000|2025-05-01 17:50:00|72808.8|72796.8|72811.4|72799.4|72812.4|72800.4|72808.6|72796.6|131
1746122100000|2025-05-01 17:55:00|72811.8|72799.8|72803.1|72797.1|72814.5|72802.5|72802.8|72796|190
1746122400000|2025-05-01 18:00:00|72803|72797|72808.1|72796.1|72810.8|72802.2|72803|72796|230
1746122700000|2025-05-01 18:05:00|72808.7|72796.7|72799.6|72793.6|72808.7|72798.1|72798.7|72791.2|221
1746123000000|2025-05-01 18:10:00|72798.8|72792.8|72788.5|72782.5|72802.4|72793.7|72787.8|72778.2|386
1746123300000|2025-05-01 18:15:00|72788.6|72782.6|72796.4|72790.4|72796.4|72790.4|72787|72780.5|254
1746123600000|2025-05-01 18:20:00|72796.3|72790.3|72802.1|72796.1|72803|72797|72795.7|72789.7|237
1746123900000|2025-05-01 18:25:00|72802.2|72796.2|72804.1|72798.1|72807.6|72801.6|72802.2|72794.3|161
1746124200000|2025-05-01 18:30:00|72804.2|72798.2|72797.3|72785.3|72805.7|72799.7|72793.6|72785.1|226
1746124500000|2025-05-01 18:35:00|72797.2|72785.2|72794.4|72782.4|72798.8|72789.6|72792.1|72782.2|190
1746124800000|2025-05-01 18:40:00|72794.3|72782.3|72780.4|72774.4|72795.7|72786.5|72780.1|72774.1|103
1746125100000|2025-05-01 18:45:00|72780.6|72774.6|72774.8|72768.8|72785.8|72776.9|72772.5|72764.9|255
1746125400000|2025-05-01 18:50:00|72774.7|72768.7|72786.1|72780.1|72786.1|72780.1|72772.8|72766.8|253
1746125700000|2025-05-01 18:55:00|72786.2|72780.2|72786.5|72780.5|72792.6|72786.6|72785|72779|233
1746126000000|2025-05-01 19:00:00|72786.3|72780.3|72783.1|72777.1|72787.3|72781.3|72780.8|72774.8|155
1746126300000|2025-05-01 19:05:00|72783.2|72777.2|72785.8|72779.8|72786|72779.8|72777.5|72771.5|202
1746126600000|2025-05-01 19:10:00|72784.9|72778.9|72779.3|72773.3|72789.4|72783.4|72778.9|72772.9|228
1746126900000|2025-05-01 19:15:00|72779.4|72773.4|72779.5|72773.5|72788.5|72779.8|72779.2|72773.2|203
1746127200000|2025-05-01 19:20:00|72779.6|72773.6|72779|72773|72781.7|72774|72776.9|72768.8|177
1746127500000|2025-05-01 19:25:00|72778.9|72772.9|72776.6|72770.6|72781.3|72775.3|72776.6|72770.6|108
1746127800000|2025-05-01 19:30:00|72776.5|72770.5|72776.2|72770.2|72781|72775|72775.4|72769.4|158
1746128100000|2025-05-01 19:35:00|72777|72771|72778.4|72766.4|72780.4|72771.5|72774.6|72765.6|117
1746128400000|2025-05-01 19:40:00|72775.4|72769.4|72778|72772|72779.2|72773.2|72774.9|72765.9|149
1746128700000|2025-05-01 19:45:00|72777.8|72771.8|72779.7|72773.7|72780.9|72774.9|72777.2|72771.2|131
1746129000000|2025-05-01 19:50:00|72779.5|72773.5|72776.6|72770.6|72780.6|72774.6|72775|72769|149
1746129300000|2025-05-01 19:55:00|72776.3|72770.3|72777|72771|72778.2|72772.2|72773|72767|209
1746129600000|2025-05-01 20:00:00|72780|72774|72779.5|72767.5|72783.2|72774.9|72776.9|72764.9|246
1746129900000|2025-05-01 20:05:00|72780.5|72768.5|72782.9|72770.9|72783.9|72773.5|72777.7|72765.7|142
1746130200000|2025-05-01 20:10:00|72783.2|72771.2|72777.8|72765.8|72785.1|72773.1|72777|72765|115
1746130500000|2025-05-01 20:15:00|72777.7|72765.7|72780.9|72768.9|72783.3|72771.3|72777.3|72765.3|163
1746130800000|2025-05-01 20:20:00|72781|72769|72781.9|72769.9|72783.8|72771.8|72779.8|72767.8|176
1746131100000|2025-05-01 20:25:00|72782.8|72770.8|72786.2|72774.2|72787|72775|72782|72770|151
1746131400000|2025-05-01 20:30:00|72785.3|72773.3|72780.2|72768.2|72787.8|72775.8|72779.6|72767.6|227
1746131700000|2025-05-01 20:35:00|72779.6|72767.6|72780.3|72768.3|72781.1|72769.1|72778.4|72766.4|107
1746132000000|2025-05-01 20:40:00|72780.4|72768.4|72777.8|72765.8|72786.1|72774.1|72777.5|72765.5|160
1746132300000|2025-05-01 20:45:00|72777.5|72765.5|72777.5|72765.5|72780.8|72768.8|72777.4|72765.4|87
1746132600000|2025-05-01 20:50:00|72777.7|72765.7|72779.2|72767.2|72779.6|72767.6|72777.4|72765.4|51
1746132900000|2025-05-01 20:55:00|72779.6|72767.6|72831.2|72742.4|72833.3|72775.6|72779.6|72740.8|197
1746133200000|2025-05-01 21:00:00|72832.2|72742.1|72832.5|72744.6|72833.3|72756.7|72819.4|72741.8|16
1746133500000|2025-05-01 21:05:00|72830.3|72745.3|72812.5|72751.6|72830.3|72758.4|72806.1|72745.3|8
1746133800000|2025-05-01 21:10:00|72812.7|72751.8|72805.2|72759.5|72812.7|72759.6|72805|72751.8|33
1746134100000|2025-05-01 21:15:00|72805.1|72759.6|72804.8|72760|72805.2|72760.5|72804.5|72759.5|46
1746134400000|2025-05-01 21:20:00|72804.7|72759.8|72804.9|72759.9|72805.2|72760.1|72804.6|72759.7|69
1746134700000|2025-05-01 21:25:00|72805.1|72760|72805|72759.9|72805.2|72760.1|72804.7|72759.8|47
1746135000000|2025-05-01 21:30:00|72805.1|72760|72805.6|72759.5|72806.5|72760.8|72805.1|72758.9|51
1746135300000|2025-05-01 21:35:00|72805.4|72759.7|72806.4|72757.1|72806.4|72759.9|72805.2|72757.1|42
1746135600000|2025-05-01 21:40:00|72805.5|72757.2|72805.5|72759.7|72806.8|72759.7|72805.1|72757.2|34
1746135900000|2025-05-01 21:45:00|72806.1|72759.3|72806.5|72758|72807.1|72759.4|72805.9|72757.2|43
1746136200000|2025-05-01 21:50:00|72806.7|72757.7|72811.7|72753.6|72814.3|72758.5|72806|72750|32
1746136500000|2025-05-01 21:55:00|72811.1|72754.1|72806.3|72758.7|72811.9|72758.7|72806.3|72753.6|21
1746136800000|2025-05-01 22:00:00|72806.2|72761|72804|72761|72810|72765.5|72799.6|72755|62
1746137100000|2025-05-01 22:05:00|72804.1|72761.1|72802.2|72763|72805.8|72763.8|72801.3|72759.4|35
1746137400000|2025-05-01 22:10:00|72802.1|72760.1|72813.3|72752|72813.3|72763.5|72801.5|72752|30
1746137700000|2025-05-01 22:15:00|72813.8|72752.2|72799|72763.4|72813.8|72763.4|72799|72752.2|81
1746138000000|2025-05-01 22:20:00|72798.7|72763.3|72795.4|72758.1|72800.3|72763.4|72794.5|72757.3|65
1746138300000|2025-05-01 22:25:00|72795.5|72758.3|72795.8|72763.9|72797.9|72771.6|72783.5|72758.3|81
1746138600000|2025-05-01 22:30:00|72792.7|72761.2|72778.5|72766.5|72797.2|72770.7|72778.5|72758.8|178
1746138900000|2025-05-01 22:35:00|72778.7|72766.7|72776.6|72764.6|72779|72767|72774.1|72762.1|160
1746139200000|2025-05-01 22:40:00|72775.7|72763.7|72772.8|72760.8|72778.4|72766.4|72772.8|72760.8|109
1746139500000|2025-05-01 22:45:00|72775.2|72763.2|72775.7|72763.7|72784.8|72767.1|72772.8|72754.8|114
1746139800000|2025-05-01 22:50:00|72775.1|72763.1|72777.5|72765.5|72779.1|72767.1|72773.8|72761.8|139
1746140100000|2025-05-01 22:55:00|72777.9|72765.9|72777.8|72765.8|72778.5|72766.5|72774.5|72762.5|116
1746140400000|2025-05-01 23:00:00|72777.7|72765.7|72778.8|72766.8|72779.9|72767.9|72775.2|72763.2|116
1746140700000|2025-05-01 23:05:00|72778.7|72766.7|72780.4|72768.4|72782.1|72770.1|72775.6|72763.6|90
1746141000000|2025-05-01 23:10:00|72780.7|72768.7|72779.1|72767.1|72787.9|72769.1|72777.1|72755|52
1746141300000|2025-05-01 23:15:00|72778.8|72766.8|72782.6|72770.6|72789.3|72771.4|72778.8|72755.4|81
1746141600000|2025-05-01 23:20:00|72783.2|72771.2|72778.5|72766.5|72788.1|72771.2|72778.4|72754.2|75
1746141900000|2025-05-01 23:25:00|72779.1|72767.1|72785.8|72755.5|72788.2|72768.5|72773.3|72750.7|214
1746142200000|2025-05-01 23:30:00|72777|72765|72780.4|72768.4|72789|72771|72777|72756.2|155
1746142500000|2025-05-01 23:35:00|72779.8|72767.8|72778.3|72766.3|72780.5|72768.5|72773|72761|93
1746142800000|2025-05-01 23:40:00|72777.1|72765.1|72776.7|72764.7|72779.6|72767.6|72774.1|72762.1|124
1746143100000|2025-05-01 23:45:00|72776|72764|72777.8|72765.8|72779.8|72767.8|72775.3|72763.3|178
1746143400000|2025-05-01 23:50:00|72778.2|72766.2|72759|72747|72778.2|72766.2|72759|72747|138
1746143700000|2025-05-01 23:55:00|72759.3|72747.3|72760.1|72748.1|72761.6|72749.6|72759.3|72747.3|138
1746057600000|2025-05-01 00:00:00|72705.5|72693.5|72709.6|72697.6|72711.5|72699.5|72701.1|72689.1|294
1746057900000|2025-05-01 00:05:00|72709.7|72697.7|72714.9|72702.9|72716.2|72704.2|72709|72697|161
1746058200000|2025-05-01 00:10:00|72715.1|72703.1|72719.7|72707.7|72721.2|72709.2|72714.2|72702.2|214
1746058500000|2025-05-01 00:15:00|72719.6|72707.6|72719.9|72707.9|72721.5|72709.5|72717.3|72705.3|129
1746058800000|2025-05-01 00:20:00|72719.7|72707.7|72714.5|72702.5|72720.7|72708.7|72705.9|72693.9|212
1746059100000|2025-05-01 00:25:00|72715|72703|72715.7|72703.7|72717.1|72707.4|72709.9|72697.9|162
1746059400000|2025-05-01 00:30:00|72715.5|72703.5|72714.2|72702.2|72716.3|72704.3|72709.8|72697.8|167
1746059700000|2025-05-01 00:35:00|72714|72702|72723.2|72711.2|72723.3|72711.3|72712.6|72700.6|145
1746060000000|2025-05-01 00:40:00|72723.4|72711.4|72729.5|72717.5|72731.4|72719.4|72723.2|72711.2|179
1746060300000|2025-05-01 00:45:00|72729.2|72717.2|72730.7|72718.7|72731.7|72719.7|72727.6|72715.6|171
1746060600000|2025-05-01 00:50:00|72730.6|72718.6|72727.3|72715.3|72731.3|72719.3|72727|72715|205
1746060900000|2025-05-01 00:55:00|72727.6|72715.6|72723.9|72711.9|72728|72716|72717.9|72706.3|207
1746061200000|2025-05-01 01:00:00|72724|72712|72725.9|72713.9|72726.3|72714.3|72721.5|72709.5|141
1746061500000|2025-05-01 01:05:00|72725.8|72713.8|72721.4|72709.4|72732|72723|72720.9|72708.9|194
1746061800000|2025-05-01 01:10:00|72721.3|72709.3|72718.4|72706.4|72721.4|72710.1|72711.8|72703|168
1746062100000|2025-05-01 01:15:00|72715.1|72709.1|72711.6|72705.6|72719.5|72711.4|72709.4|72703.4|115
1746062400000|2025-05-01 01:20:00|72711.7|72705.7|72695.8|72689.8|72712.3|72706.3|72695.2|72684.8|116
1746062700000|2025-05-01 01:25:00|72695.9|72689.9|72707.9|72695.9|72709.6|72697.6|72693.4|72683.6|189
1746063000000|2025-05-01 01:30:00|72708.1|72696.1|72701.4|72689.4|72713.6|72701.6|72701|72689|204
1746063300000|2025-05-01 01:35:00|72701.3|72689.3|72696.2|72690.2|72702.3|72692.8|72695.3|72683.3|156
1746063600000|2025-05-01 01:40:00|72696.4|72690.4|72700|72694|72703.2|72697.2|72692.6|72684.3|171
1746063900000|2025-05-01 01:45:00|72699.9|72693.9|72723.2|72711.2|72723.5|72712.7|72699.7|72691.8|164
1746064200000|2025-05-01 01:50:00|72723.4|72711.4|72721.1|72715.1|72723.4|72716.3|72715.8|72707.6|81
1746064500000|2025-05-01 01:55:00|72721.2|72715.2|72710.5|72698.5|72724.8|72717.5|72707.1|72698|173
1746064800000|2025-05-01 02:00:00|72710.3|72698.3|72719.9|72707.9|72720.7|72708.7|72702.8|72693.7|134
1746065100000|2025-05-01 02:05:00|72720|72708|72720|72714|72722.9|72715|72716.7|72704.7|125
1746065400000|2025-05-01 02:10:00|72720.5|72714.5|72724|72712|72724.8|72718.2|72719.8|72711.6|61
1746065700000|2025-05-01 02:15:00|72724.3|72712.3|72726|72714|72727.5|72719.1|72722|72711.7|54
1746066000000|2025-05-01 02:20:00|72726.2|72714.2|72719.5|72713.5|72726.6|72717.8|72719.4|72713.4|41
1746066300000|2025-05-01 02:25:00|72719.4|72713.4|72725|72719|72730.3|72720.2|72719.4|72713.4|114
1746066600000|2025-05-01 02:30:00|72725.1|72719.1|72736.3|72724.3|72739.6|72728.4|72722.7|72713.7|205
1746066900000|2025-05-01 02:35:00|72736.4|72724.4|72743|72731|72744.3|72732.3|72735.6|72723.6|140
1746067200000|2025-05-01 02:40:00|72744.3|72732.3|72745.4|72733.4|72749.3|72740.4|72738.3|72727.6|222
1746067500000|2025-05-01 02:45:00|72745.5|72733.5|72749.4|72743.4|72754.4|72743.9|72742.4|72733.5|202
1746067800000|2025-05-01 02:50:00|72749.5|72743.5|72757.1|72751.1|72758.5|72752.5|72749.5|72740.2|125
1746068100000|2025-05-01 02:55:00|72757|72751|72761.2|72755.2|72764.5|72755.9|72754.9|72747.7|194
1746068400000|2025-05-01 03:00:00|72760.7|72754.7|72761.6|72749.6|72770|72758|72756|72744|309
1746068700000|2025-05-01 03:05:00|72761.5|72749.5|72779.6|72767.6|72779.6|72770.4|72756|72744|270
1746069000000|2025-05-01 03:10:00|72779.8|72767.8|72765.1|72753.1|72781.5|72775.5|72764.9|72753.1|269
1746069300000|2025-05-01 03:15:00|72765.2|72753.2|72755.5|72743.5|72770.3|72761.3|72751.9|72742.8|207
1746069600000|2025-05-01 03:20:00|72756|72744|72765.2|72759.2|72768.3|72762.3|72754.1|72744|216
1746069900000|2025-05-01 03:25:00|72765.1|72759.1|72765.1|72759.1|72769|72763|72762|72756|202
1746070200000|2025-05-01 03:30:00|72765.3|72759.3|72769.5|72763.5|72775.1|72766.6|72762.9|72755.4|251
1746070500000|2025-05-01 03:35:00|72772.7|72760.7|72782.9|72770.9|72784|72772|72768.2|72759|223
1746070800000|2025-05-01 03:40:00|72783|72771|72780.4|72768.4|72784.4|72775.3|72777.2|72768.1|216
1746071100000|2025-05-01 03:45:00|72777.7|72771.7|72758.4|72752.4|72783.3|72774.7|72756.1|72747|255
1746071400000|2025-05-01 03:50:00|72758.3|72752.3|72769.4|72763.4|72771.7|72764.7|72755.8|72749.8|233
1746071700000|2025-05-01 03:55:00|72769.3|72763.3|72772.4|72766.4|72777.2|72768.2|72766.8|72758.3|228
1746072000000|2025-05-01 04:00:00|72772.5|72766.5|72766.8|72760.8|72774.4|72766.5|72764|72753.7|249
1746072300000|2025-05-01 04:05:00|72766.7|72760.7|72777.1|72765.1|72778.4|72768.3|72766.6|72757.6|276
1746072600000|2025-05-01 04:10:00|72777.3|72765.3|72768.7|72762.7|72778.8|72770|72767.6|72761.6|195
1746072900000|2025-05-01 04:15:00|72768.9|72762.9|72777.7|72765.7|72779|72767|72766.3|72759.4|151
1746073200000|2025-05-01 04:20:00|72778.3|72766.3|72776.1|72770.1|72780.8|72773|72774.8|72762.8|187
1746073500000|2025-05-01 04:25:00|72775.5|72769.5|72775.7|72769.7|72782.6|72773.8|72774.9|72766|194
1746073800000|2025-05-01 04:30:00|72775.9|72769.9|72777.6|72765.6|72782.4|72770.4|72775.8|72764.7|140
1746074100000|2025-05-01 04:35:00|72777.7|72765.7|72779.6|72767.6|72781.5|72772.8|72776.3|72765.3|186
1746074400000|2025-05-01 04:40:00|72779.8|72767.8|72776.7|72770.7|72781|72772.2|72772.7|72763.6|116
1746074700000|2025-05-01 04:45:00|72777.1|72771.1|72771.5|72765.5|72779.5|72771.1|72770.3|72762.9|105
1746075000000|2025-05-01 04:50:00|72771.6|72765.6|72773.5|72761.5|72775|72766.5|72770.7|72761.5|68
1746075300000|2025-05-01 04:55:00|72773.6|72761.6|72777.4|72765.4|72778.5|72769.2|72770.8|72761.6|173
1746075600000|2025-05-01 05:00:00|72777.6|72765.6|72793.1|72781.1|72793.9|72783.2|72771.3|72763.3|231
1746075900000|2025-05-01 05:05:00|72793.2|72781.2|72802.5|72790.5|72802.5|72790.5|72789.6|72777.6|218
1746076200000|2025-05-01 05:10:00|72802.3|72790.3|72802.7|72790.7|72804.5|72792.5|72800.7|72788.7|139
1746076500000|2025-05-01 05:15:00|72803.1|72791.1|72796.7|72784.7|72803.1|72791.1|72795.5|72783.5|137
1746076800000|2025-05-01 05:20:00|72796.9|72784.9|72814.6|72802.6|72814.9|72802.9|72796.9|72784.9|220
1746077100000|2025-05-01 05:25:00|72814.9|72802.9|72845.1|72833.1|72863.6|72851.6|72813.8|72801.8|513
1746077400000|2025-05-01 05:30:00|72845|72833|72859.2|72847.2|72865.1|72853.1|72845|72833|398
1746077700000|2025-05-01 05:35:00|72859.1|72847.1|72855.5|72849.5|72861.9|72849.9|72845.3|72834.5|355
1746078000000|2025-05-01 05:40:00|72855.3|72849.3|72844.3|72838.3|72857.6|72849.3|72839|72827.9|261
1746078300000|2025-05-01 05:45:00|72844.8|72838.8|72852.5|72840.5|72855.4|72845.5|72844.5|72834.3|241
1746078600000|2025-05-01 05:50:00|72852.6|72840.6|72865.5|72853.5|72867.8|72858.5|72849.9|72839.9|276
1746078900000|2025-05-01 05:55:00|72865.6|72853.6|72872.5|72860.5|72877.2|72866.2|72863.2|72851.2|459
1746079200000|2025-05-01 06:00:00|72872.4|72860.4|72846.2|72834.2|72873|72861|72844.9|72832.9|335
1746079500000|2025-05-01 06:05:00|72846.4|72834.4|72840.5|72828.5|72848.4|72836.4|72839|72827|251
1746079800000|2025-05-01 06:10:00|72840.1|72828.1|72826.1|72814.1|72845.6|72833.6|72821.6|72809.6|201
1746080100000|2025-05-01 06:15:00|72826.2|72814.2|72820.2|72808.2|72830.4|72818.4|72818.1|72807|337
1746080400000|2025-05-01 06:20:00|72818.9|72806.9|72809.5|72803.5|72821.6|72811.1|72805.3|72798.9|344
1746080700000|2025-05-01 06:25:00|72809.7|72803.7|72818.1|72806.1|72818.5|72809.6|72807.1|72797.7|232
1746081000000|2025-05-01 06:30:00|72818|72806|72817.6|72805.6|72823|72814.8|72812|72802.9|227
1746081300000|2025-05-01 06:35:00|72817.5|72805.5|72795.6|72789.6|72820.7|72811.3|72795.6|72789.6|256
1746081600000|2025-05-01 06:40:00|72795.7|72789.7|72806.7|72794.7|72815.6|72805|72791.7|72782.5|389
1746081900000|2025-05-01 06:45:00|72806.8|72794.8|72816.3|72804.3|72822|72810.8|72806.8|72794.8|322
1746082200000|2025-05-01 06:50:00|72816.4|72804.4|72796.5|72784.5|72818.1|72808.8|72793.1|72783.4|361
1746082500000|2025-05-01 06:55:00|72796.6|72784.6|72800.3|72788.3|72810.4|72804.4|72793.9|72783|427
1746082800000|2025-05-01 07:00:00|72800.1|72788.1|72803.4|72797.4|72810.5|72804.5|72796.7|72784.7|443
1746083100000|2025-05-01 07:05:00|72803.8|72797.8|72828.7|72816.7|72829.9|72821.2|72801.3|72795.3|419
1746083400000|2025-05-01 07:10:00|72828.6|72816.6|72822|72810|72830.4|72821|72820|72809.1|316
1746083700000|2025-05-01 07:15:00|72821.8|72809.8|72834.9|72828.9|72836.7|72830.7|72811|72805|356
1746084000000|2025-05-01 07:20:00|72834.8|72828.8|72820.6|72814.6|72838|72830.7|72820.1|72814.1|338
1746084300000|2025-05-01 07:25:00|72820.5|72814.5|72825|72813|72825.9|72819.9|72820.1|72812.5|267
1746084600000|2025-05-01 07:30:00|72825.4|72813.4|72809.4|72803.4|72827.7|72818.8|72804.2|72795.7|354
1746084900000|2025-05-01 07:35:00|72809.3|72803.3|72794.3|72782.3|72812.1|72804.1|72787.1|72778.7|373
1746085200000|2025-05-01 07:40:00|72787.5|72781.5|72785.2|72773.2|72796.2|72787.3|72782|72773.1|289
1746085500000|2025-05-01 07:45:00|72785.8|72773.8|72774|72762|72788.5|72778.2|72765.6|72759.1|422
1746085800000|2025-05-01 07:50:00|72774.1|72762.1|72767.7|72761.7|72776.1|72764.1|72754.5|72748.5|361
1746086100000|2025-05-01 07:55:00|72767.8|72761.8|72765.9|72759.9|72775.1|72769.1|72764.8|72758.8|312
1746086400000|2025-05-01 08:00:00|72765.7|72759.7|72761|72755|72773.3|72767.3|72758.9|72751.3|341
1746086700000|2025-05-01 08:05:00|72761.4|72755.4|72764.2|72752.2|72769.7|72760.7|72756.1|72747.6|271
1746087000000|2025-05-01 08:10:00|72761.1|72755.1|72764.8|72752.8|72767.2|72756.2|72756.3|72749.5|230
1746087300000|2025-05-01 08:15:00|72764.9|72752.9|72748.6|72742.6|72766.1|72754.1|72747.1|72738.3|236
1746087600000|2025-05-01 08:20:00|72748.2|72742.2|72739.6|72727.6|72753.4|72746.5|72733.4|72724.5|373
1746087900000|2025-05-01 08:25:00|72739.8|72727.8|72740.2|72728.2|72744.2|72735.9|72735.7|72725.6|267
1746088200000|2025-05-01 08:30:00|72740|72728|72737.5|72725.5|72744.4|72732.4|72736.4|72724.4|286
1746088500000|2025-05-01 08:35:00|72737.6|72725.6|72732.1|72726.1|72742.8|72730.8|72730.6|72722.3|240
1746088800000|2025-05-01 08:40:00|72732.2|72726.2|72748.6|72742.6|72753.5|72747.5|72732|72721.2|237
1746089100000|2025-05-01 08:45:00|72748.8|72742.8|72744.3|72738.3|72749.4|72743.4|72743.3|72737.3|171
1746089400000|2025-05-01 08:50:00|72744.2|72738.2|72735.7|72729.7|72744.2|72738.2|72734.6|72728.6|230
1746089700000|2025-05-01 08:55:00|72735.9|72729.9|72739.9|72733.9|72740.7|72734.7|72734.6|72728.6|203
1746090000000|2025-05-01 09:00:00|72739.8|72733.8|72740.8|72734.8|72741.6|72735.6|72735.2|72729.2|287
1746090300000|2025-05-01 09:05:00|72740|72734|72737.2|72731.2|72741.6|72735.6|72733.3|72727.3|209
1746090600000|2025-05-01 09:10:00|72737|72731|72748.5|72742.5|72748.5|72742.5|72736.8|72730.4|215
1746090900000|2025-05-01 09:15:00|72749.6|72743.6|72743.3|72737.3|72750.2|72744.2|72743.2|72737.2|267
1746091200000|2025-05-01 09:20:00|72743.1|72737.1|72746.4|72740.4|72749.4|72742.1|72742.5|72736.5|154
1746091500000|2025-05-01 09:25:00|72746.5|72740.5|72752.6|72746.6|72754.1|72747.4|72745|72739|204
1746091800000|2025-05-01 09:30:00|72752.3|72746.3|72753.3|72747.3|72758.8|72751|72750.5|72741.9|204
1746092100000|2025-05-01 09:35:00|72753.1|72747.1|72755.9|72743.9|72760.2|72751.6|72751.9|72742.7|142
1746092400000|2025-05-01 09:40:00|72757.1|72745.1|72752.9|72746.9|72757.9|72750.1|72751.3|72742.7|147
1746092700000|2025-05-01 09:45:00|72752.7|72746.7|72742.7|72736.7|72756|72748.5|72742.7|72736.7|161
1746093000000|2025-05-01 09:50:00|72742.6|72736.6|72744.6|72738.6|72746.6|72740.6|72740.7|72734.7|148
1746093300000|2025-05-01 09:55:00|72745.6|72739.6|72754.5|72742.5|72754.9|72746.4|72745.6|72736.8|201
1746093600000|2025-05-01 10:00:00|72754.4|72742.4|72746|72734|72754.7|72745.1|72745.8|72733.8|163
1746093900000|2025-05-01 10:05:00|72745.8|72733.8|72726.1|72720.1|72746.4|72737.9|72725.6|72719.6|166
1746094200000|2025-05-01 10:10:00|72726.2|72720.2|72713.6|72707.6|72728.6|72722.6|72713.3|72705.3|216
1746094500000|2025-05-01 10:15:00|72713.7|72707.7|72716.6|72710.6|72721.6|72715.6|72712.1|72703.7|265
1746094800000|2025-05-01 10:20:00|72716.5|72710.5|72729.5|72723.5|72729.9|72723.9|72715.3|72709.3|216
1746095100000|2025-05-01 10:25:00|72729.7|72723.7|72728.8|72722.8|72734|72725.6|72726.7|72718.1|199
1746095400000|2025-05-01 10:30:00|72728.7|72722.7|72718.6|72712.6|72728.7|72722.7|72717.3|72711.3|217
1746095700000|2025-05-01 10:35:00|72718.5|72712.5|72715|72709|72720.7|72714.7|72713.3|72707.3|203
1746096000000|2025-05-01 10:40:00|72714.9|72708.9|72721.3|72715.3|72725.3|72719.3|72713.3|72704.2|246
1746096300000|2025-05-01 10:45:00|72721.2|72715.2|72721.1|72715.1|72723.5|72717.5|72718.9|72712.9|258
1746096600000|2025-05-01 10:50:00|72721|72715|72713|72707|72721|72715|72713|72707|180
1746096900000|2025-05-01 10:55:00|72713.2|72707.2|72712.4|72706.4|72714|72708|72709.9|72703.9|151
1746097200000|2025-05-01 11:00:00|72712.5|72706.5|72712.2|72706.2|72717.6|72711.6|72711.2|72705.2|214
1746097500000|2025-05-01 11:05:00|72712.1|72706.1|72725.4|72719.4|72729.4|72723.4|72712.1|72706.1|156
1746097800000|2025-05-01 11:10:00|72725.3|72719.3|72725.9|72719.9|72726.6|72720.6|72715.9|72709.9|180
1746098100000|2025-05-01 11:15:00|72725.8|72719.8|72710.1|72704.1|72727.3|72721.3|72707.3|72701.3|258
1746098400000|2025-05-01 11:20:00|72710.6|72704.6|72715.2|72709.2|72715.4|72709.4|72709.2|72703.2|187
1746098700000|2025-05-01 11:25:00|72715.1|72709.1|72716.5|72710.5|72719|72713|72713.3|72707.3|154
1746099000000|2025-05-01 11:30:00|72716.3|72710.3|72720|72708|72721.6|72712|72715.5|72707.9|162
1746099300000|2025-05-01 11:35:00|72720.1|72708.1|72716.4|72704.4|72720.2|72708.2|72709.8|72701.1|173
1746099600000|2025-05-01 11:40:00|72715.8|72703.8|72729.8|72717.8|72732.8|72721.6|72713.4|72703.8|173
1746099900000|2025-05-01 11:45:00|72729.9|72717.9|72738.6|72732.6|72740.7|72734.7|72721.9|72712.5|231
1746100200000|2025-05-01 11:50:00|72739.3|72733.3|72734.6|72722.6|72740|72734|72731.6|72721.4|262
1746100500000|2025-05-01 11:55:00|72734.4|72722.4|72736.2|72730.2|72736.6|72730.6|72729.8|72721.5|212
1746100800000|2025-05-01 12:00:00|72736.5|72730.5|72735.6|72729.6|72744.6|72738.6|72734.4|72728.4|242
1746101100000|2025-05-01 12:05:00|72735.7|72729.7|72742.7|72736.7|72744.1|72738.1|72734.8|72728.8|215
1746101400000|2025-05-01 12:10:00|72742.9|72736.9|72743|72737|72746.2|72738.2|72735.6|72726.2|238
1746101700000|2025-05-01 12:15:00|72743.1|72737.1|72741.9|72735.9|72746.6|72737.7|72737.2|72729.4|239
1746102000000|2025-05-01 12:20:00|72741.8|72735.8|72734.8|72722.8|72742.2|72736.2|72728.7|72718.2|268
1746102300000|2025-05-01 12:25:00|72734.9|72722.9|72745|72713.3|72745|72725|72723.5|72713.1|233
1746102600000|2025-05-01 12:30:00|72752|72711|72715.7|72703.7|72752|72723.6|72706.3|72695.6|570
1746102900000|2025-05-01 12:35:00|72716.9|72704.9|72719.8|72707.8|72727.3|72717.5|72706.5|72694.5|438
1746103200000|2025-05-01 12:40:00|72719.5|72707.5|72726.9|72714.9|72727|72715.2|72709.6|72699.3|378
1746103500000|2025-05-01 12:45:00|72727.1|72715.1|72725.6|72719.6|72732.6|72726.4|72718.2|72708.9|330
1746103800000|2025-05-01 12:50:00|72724.3|72718.3|72721.6|72709.6|72728.8|72719.5|72718.1|72706.1|333
1746104100000|2025-05-01 12:55:00|72721.7|72709.7|72732.9|72720.9|72733.3|72723.7|72715.2|72709.2|260
1746104400000|2025-05-01 13:00:00|72733|72721|72737.6|72725.6|72742.8|72734.6|72729.2|72719.9|296
1746104700000|2025-05-01 13:05:00|72737.7|72725.7|72741.5|72729.5|72745.7|72733.7|72733.3|72725.7|256
1746105000000|2025-05-01 13:10:00|72741.3|72729.3|72741.3|72735.3|72743.7|72735.9|72733.1|72725.2|221
1746105300000|2025-05-01 13:15:00|72740.6|72734.6|72736.8|72730.8|72742.7|72736.7|72733.3|72727.3|206
1746105600000|2025-05-01 13:20:00|72736.9|72730.9|72736.6|72730.6|72742.2|72736.2|72733.5|72725.9|265
1746105900000|2025-05-01 13:25:00|72736.5|72730.5|72735.3|72729.3|72740.5|72734.5|72735.3|72729.3|287
1746106200000|2025-05-01 13:30:00|72735.1|72729.1|72738.6|72732.6|72741.3|72733.9|72732.4|72724.2|332
1746106500000|2025-05-01 13:35:00|72738.7|72732.7|72734.4|72728.4|72739.9|72732.9|72733|72724.7|221
1746106800000|2025-05-01 13:40:00|72734.3|72728.3|72737.1|72725.1|72737.7|72731.5|72733.2|72724.9|195
1746107100000|2025-05-01 13:45:00|72737.6|72725.6|72728.4|72722.4|72742.4|72736.4|72727.6|72721.6|267
1746107400000|2025-05-01 13:50:00|72728.5|72722.5|72721.4|72715.4|72730.5|72724.5|72720.1|72711.9|269
1746107700000|2025-05-01 13:55:00|72721.6|72715.6|72727.2|72715.2|72727.9|72717.4|72715|72709|263
1746108000000|2025-05-01 14:00:00|72730.7|72718.7|72750.6|72738.6|72768.8|72756.8|72725.6|72713.6|648
1746108300000|2025-05-01 14:05:00|72750.7|72738.7|72764.1|72752.1|72764.1|72752.1|72747.7|72736.4|503
1746108600000|2025-05-01 14:10:00|72764.3|72752.3|72769.7|72757.7|72776.6|72764.6|72764.3|72752.3|478
1746108900000|2025-05-01 14:15:00|72769.6|72757.6|72780.8|72768.8|72782.4|72770.4|72762.8|72753.9|383
1746109200000|2025-05-01 14:20:00|72780.5|72768.5|72779.6|72767.6|72789.6|72780.2|72769.6|72757.6|460
1746109500000|2025-05-01 14:25:00|72780|72768|72787.9|72775.9|72797.7|72789|72774|72765.4|362
1746109800000|2025-05-01 14:30:00|72787.8|72775.8|72797.9|72791.9|72811.5|72802.7|72783.7|72774.1|437
1746110100000|2025-05-01 14:35:00|72798.3|72792.3|72788.7|72782.7|72800.6|72794.6|72787.4|72781.4|360
1746110400000|2025-05-01 14:40:00|72788.8|72782.8|72783.7|72777.7|72794.5|72785.5|72783.5|72777.5|276
1746110700000|2025-05-01 14:45:00|72783.8|72777.8|72791.4|72785.4|72798.7|72789.7|72778.5|72772.5|308
1746111000000|2025-05-01 14:50:00|72791.3|72785.3|72795.3|72789.3|72804.3|72795.6|72788|72782|352
1746111300000|2025-05-01 14:55:00|72795.1|72789.1|72788.9|72782.9|72803.1|72792.7|72787.2|72781.2|331
1746111600000|2025-05-01 15:00:00|72788.8|72782.8|72789.7|72783.7|72793.9|72787.9|72782|72776|358
1746111900000|2025-05-01 15:05:00|72789.6|72783.6|72782.8|72776.8|72790.4|72783.6|72772.6|72766.6|252
1746112200000|2025-05-01 15:10:00|72782.4|72776.4|72776.2|72770.2|72782.4|72776.4|72773.7|72767.7|229
1746112500000|2025-05-01 15:15:00|72776.3|72770.3|72785|72779|72792.7|72784.2|72764.2|72755.9|419
1746112800000|2025-05-01 15:20:00|72784.8|72778.8|72787.2|72781.2|72788|72782|72779.4|72773.4|217
1746113100000|2025-05-01 15:25:00|72787.3|72781.3|72789.4|72783.4|72797|72785|72784.8|72777.3|270
1746113400000|2025-05-01 15:30:00|72789.1|72783.1|72795.3|72789.3|72795.6|72789.6|72785.7|72779.7|231
1746113700000|2025-05-01 15:35:00|72795.4|72789.4|72823.4|72811.4|72825.6|72813.6|72794.8|72788.8|327
1746114000000|2025-05-01 15:40:00|72823.5|72811.5|72819.9|72813.9|72833.8|72827.8|72817.1|72811.1|331
1746114300000|2025-05-01 15:45:00|72822.8|72810.8|72816.1|72810.1|72827.9|72815.9|72814.3|72808.3|295
1746114600000|2025-05-01 15:50:00|72815.7|72809.7|72822.5|72816.5|72823.5|72817.5|72812.6|72806.6|272
1746114900000|2025-05-01 15:55:00|72822.6|72816.6|72807.6|72801.6|72823.4|72817.4|72804|72798|249
1746115200000|2025-05-01 16:00:00|72807.9|72801.9|72809.9|72803.9|72818.4|72812.4|72805.7|72799.7|301
1746115500000|2025-05-01 16:05:00|72810|72804|72808.8|72802.8|72811.6|72805.6|72804.7|72798.7|148
1746115800000|2025-05-01 16:10:00|72808.5|72802.5|72806.7|72800.7|72809.5|72803.5|72803.1|72797.1|245
1746116100000|2025-05-01 16:15:00|72806.3|72800.3|72800|72794|72808.3|72800.3|72796.1|72786.4|182
1746116400000|2025-05-01 16:20:00|72799.8|72793.8|72808.2|72802.2|72808.7|72802.7|72798.8|72792.8|140
1746116700000|2025-05-01 16:25:00|72807.6|72801.6|72809.4|72797.4|72814.8|72808.8|72804|72794.1|191
1746117000000|2025-05-01 16:30:00|72809.2|72797.2|72801.8|72795.8|72810.2|72798.2|72800.9|72794|148
1746117300000|2025-05-01 16:35:00|72801.1|72795.1|72799.2|72793.2|72805.5|72796|72798.5|72789.9|102
1746117600000|2025-05-01 16:40:00|72799.4|72793.4|72806.1|72800.1|72807.7|72800.8|72799.4|72793.4|147
1746117900000|2025-05-01 16:45:00|72806|72800|72809.3|72803.3|72809.8|72803.8|72798.4|72792.4|136
1746118200000|2025-05-01 16:50:00|72809.2|72803.2|72809.3|72803.3|72812.9|72804.8|72801.7|72791.1|216
1746118500000|2025-05-01 16:55:00|72809.5|72803.5|72804.2|72798.2|72812.9|72804.3|72802.3|72790.3|175
1746118800000|2025-05-01 17:00:00|72803.9|72797.9|72811.9|72799.9|72812.8|72802.8|72799.1|72793.1|215
1746119100000|2025-05-01 17:05:00|72812|72800|72811.2|72799.2|72816.9|72805.7|72807.3|72798.9|171
1746119400000|2025-05-01 17:10:00|72811.1|72799.1|72807.4|72795.4|72811.3|72800|72806|72795.2|156
1746119700000|2025-05-01 17:15:00|72807.3|72795.3|72803.1|72797.1|72807.8|72797.3|72799.8|72791.9|174
1746120000000|2025-05-01 17:20:00|72803|72797|72805.6|72799.6|72808.2|72800|72801.5|72795|127
1746120300000|2025-05-01 17:25:00|72805.4|72799.4|72813.9|72801.9|72814.3|72802.3|72801.1|72793.3|231
1746120600000|2025-05-01 17:30:00|72814|72802|72812|72800|72815|72803|72808.2|72798.9|157
1746120900000|2025-05-01 17:35:00|72811.7|72799.7|72812.8|72800.8|72815.7|72805.3|72807|72797.4|153
1746121200000|2025-05-01 17:40:00|72813.5|72801.5|72812.4|72800.4|72813.5|72803.8|72802.5|72794.8|140
1746121500000|2025-05-01 17:45:00|72812.5|72800.5|72808.7|72796.7|72815.8|72803.8|72807.8|72795.8|185
1746121800000|2025-05-01 17:50:00|72808.8|72796.8|72811.4|72799.4|72812.4|72800.4|72808.6|72796.6|131
1746122100000|2025-05-01 17:55:00|72811.8|72799.8|72803.1|72797.1|72814.5|72802.5|72802.8|72796|190
1746122400000|2025-05-01 18:00:00|72803|72797|72808.1|72796.1|72810.8|72802.2|72803|72796|230
1746122700000|2025-05-01 18:05:00|72808.7|72796.7|72799.6|72793.6|72808.7|72798.1|72798.7|72791.2|221
1746123000000|2025-05-01 18:10:00|72798.8|72792.8|72788.5|72782.5|72802.4|72793.7|72787.8|72778.2|386
1746123300000|2025-05-01 18:15:00|72788.6|72782.6|72796.4|72790.4|72796.4|72790.4|72787|72780.5|254
1746123600000|2025-05-01 18:20:00|72796.3|72790.3|72802.1|72796.1|72803|72797|72795.7|72789.7|237
1746123900000|2025-05-01 18:25:00|72802.2|72796.2|72804.1|72798.1|72807.6|72801.6|72802.2|72794.3|161
1746124200000|2025-05-01 18:30:00|72804.2|72798.2|72797.3|72785.3|72805.7|72799.7|72793.6|72785.1|226
1746124500000|2025-05-01 18:35:00|72797.2|72785.2|72794.4|72782.4|72798.8|72789.6|72792.1|72782.2|190
1746124800000|2025-05-01 18:40:00|72794.3|72782.3|72780.4|72774.4|72795.7|72786.5|72780.1|72774.1|103
1746125100000|2025-05-01 18:45:00|72780.6|72774.6|72774.8|72768.8|72785.8|72776.9|72772.5|72764.9|255
1746125400000|2025-05-01 18:50:00|72774.7|72768.7|72786.1|72780.1|72786.1|72780.1|72772.8|72766.8|253
1746125700000|2025-05-01 18:55:00|72786.2|72780.2|72786.5|72780.5|72792.6|72786.6|72785|72779|233
1746126000000|2025-05-01 19:00:00|72786.3|72780.3|72783.1|72777.1|72787.3|72781.3|72780.8|72774.8|155
1746126300000|2025-05-01 19:05:00|72783.2|72777.2|72785.8|72779.8|72786|72779.8|72777.5|72771.5|202
1746126600000|2025-05-01 19:10:00|72784.9|72778.9|72779.3|72773.3|72789.4|72783.4|72778.9|72772.9|228
1746126900000|2025-05-01 19:15:00|72779.4|72773.4|72779.5|72773.5|72788.5|72779.8|72779.2|72773.2|203
1746127200000|2025-05-01 19:20:00|72779.6|72773.6|72779|72773|72781.7|72774|72776.9|72768.8|177
1746127500000|2025-05-01 19:25:00|72778.9|72772.9|72776.6|72770.6|72781.3|72775.3|72776.6|72770.6|108
1746127800000|2025-05-01 19:30:00|72776.5|72770.5|72776.2|72770.2|72781|72775|72775.4|72769.4|158
1746128100000|2025-05-01 19:35:00|72777|72771|72778.4|72766.4|72780.4|72771.5|72774.6|72765.6|117
1746128400000|2025-05-01 19:40:00|72775.4|72769.4|72778|72772|72779.2|72773.2|72774.9|72765.9|149
1746128700000|2025-05-01 19:45:00|72777.8|72771.8|72779.7|72773.7|72780.9|72774.9|72777.2|72771.2|131
1746129000000|2025-05-01 19:50:00|72779.5|72773.5|72776.6|72770.6|72780.6|72774.6|72775|72769|149
1746129300000|2025-05-01 19:55:00|72776.3|72770.3|72777|72771|72778.2|72772.2|72773|72767|209
1746129600000|2025-05-01 20:00:00|72780|72774|72779.5|72767.5|72783.2|72774.9|72776.9|72764.9|246
1746129900000|2025-05-01 20:05:00|72780.5|72768.5|72782.9|72770.9|72783.9|72773.5|72777.7|72765.7|142
1746130200000|2025-05-01 20:10:00|72783.2|72771.2|72777.8|72765.8|72785.1|72773.1|72777|72765|115
1746130500000|2025-05-01 20:15:00|72777.7|72765.7|72780.9|72768.9|72783.3|72771.3|72777.3|72765.3|163
1746130800000|2025-05-01 20:20:00|72781|72769|72781.9|72769.9|72783.8|72771.8|72779.8|72767.8|176
1746131100000|2025-05-01 20:25:00|72782.8|72770.8|72786.2|72774.2|72787|72775|72782|72770|151
1746131400000|2025-05-01 20:30:00|72785.3|72773.3|72780.2|72768.2|72787.8|72775.8|72779.6|72767.6|227
1746131700000|2025-05-01 20:35:00|72779.6|72767.6|72780.3|72768.3|72781.1|72769.1|72778.4|72766.4|107
1746132000000|2025-05-01 20:40:00|72780.4|72768.4|72777.8|72765.8|72786.1|72774.1|72777.5|72765.5|160
1746132300000|2025-05-01 20:45:00|72777.5|72765.5|72777.5|72765.5|72780.8|72768.8|72777.4|72765.4|87
1746132600000|2025-05-01 20:50:00|72777.7|72765.7|72779.2|72767.2|72779.6|72767.6|72777.4|72765.4|51
1746132900000|2025-05-01 20:55:00|72779.6|72767.6|72831.2|72742.4|72833.3|72775.6|72779.6|72740.8|197
1746133200000|2025-05-01 21:00:00|72832.2|72742.1|72832.5|72744.6|72833.3|72756.7|72819.4|72741.8|16
1746133500000|2025-05-01 21:05:00|72830.3|72745.3|72812.5|72751.6|72830.3|72758.4|72806.1|72745.3|8
1746133800000|2025-05-01 21:10:00|72812.7|72751.8|72805.2|72759.5|72812.7|72759.6|72805|72751.8|33
1746134100000|2025-05-01 21:15:00|72805.1|72759.6|72804.8|72760|72805.2|72760.5|72804.5|72759.5|46
1746134400000|2025-05-01 21:20:00|72804.7|72759.8|72804.9|72759.9|72805.2|72760.1|72804.6|72759.7|69
1746134700000|2025-05-01 21:25:00|72805.1|72760|72805|72759.9|72805.2|72760.1|72804.7|72759.8|47
1746135000000|2025-05-01 21:30:00|72805.1|72760|72805.6|72759.5|72806.5|72760.8|72805.1|72758.9|51
1746135300000|2025-05-01 21:35:00|72805.4|72759.7|72806.4|72757.1|72806.4|72759.9|72805.2|72757.1|42
1746135600000|2025-05-01 21:40:00|72805.5|72757.2|72805.5|72759.7|72806.8|72759.7|72805.1|72757.2|34
1746135900000|2025-05-01 21:45:00|72806.1|72759.3|72806.5|72758|72807.1|72759.4|72805.9|72757.2|43
1746136200000|2025-05-01 21:50:00|72806.7|72757.7|72811.7|72753.6|72814.3|72758.5|72806|72750|32
1746136500000|2025-05-01 21:55:00|72811.1|72754.1|72806.3|72758.7|72811.9|72758.7|72806.3|72753.6|21
1746136800000|2025-05-01 22:00:00|72806.2|72761|72804|72761|72810|72765.5|72799.6|72755|62
1746137100000|2025-05-01 22:05:00|72804.1|72761.1|72802.2|72763|72805.8|72763.8|72801.3|72759.4|35
1746137400000|2025-05-01 22:10:00|72802.1|72760.1|72813.3|72752|72813.3|72763.5|72801.5|72752|30
1746137700000|2025-05-01 22:15:00|72813.8|72752.2|72799|72763.4|72813.8|72763.4|72799|72752.2|81
1746138000000|2025-05-01 22:20:00|72798.7|72763.3|72795.4|72758.1|72800.3|72763.4|72794.5|72757.3|65
1746138300000|2025-05-01 22:25:00|72795.5|72758.3|72795.8|72763.9|72797.9|72771.6|72783.5|72758.3|81
1746138600000|2025-05-01 22:30:00|72792.7|72761.2|72778.5|72766.5|72797.2|72770.7|72778.5|72758.8|178
1746138900000|2025-05-01 22:35:00|72778.7|72766.7|72776.6|72764.6|72779|72767|72774.1|72762.1|160
1746139200000|2025-05-01 22:40:00|72775.7|72763.7|72772.8|72760.8|72778.4|72766.4|72772.8|72760.8|109
1746139500000|2025-05-01 22:45:00|72775.2|72763.2|72775.7|72763.7|72784.8|72767.1|72772.8|72754.8|114
1746139800000|2025-05-01 22:50:00|72775.1|72763.1|72777.5|72765.5|72779.1|72767.1|72773.8|72761.8|139
1746140100000|2025-05-01 22:55:00|72777.9|72765.9|72777.8|72765.8|72778.5|72766.5|72774.5|72762.5|116
1746140400000|2025-05-01 23:00:00|72777.7|72765.7|72778.8|72766.8|72779.9|72767.9|72775.2|72763.2|116
1746140700000|2025-05-01 23:05:00|72778.7|72766.7|72780.4|72768.4|72782.1|72770.1|72775.6|72763.6|90
1746141000000|2025-05-01 23:10:00|72780.7|72768.7|72779.1|72767.1|72787.9|72769.1|72777.1|72755|52
1746141300000|2025-05-01 23:15:00|72778.8|72766.8|72782.6|72770.6|72789.3|72771.4|72778.8|72755.4|81
1746141600000|2025-05-01 23:20:00|72783.2|72771.2|72778.5|72766.5|72788.1|72771.2|72778.4|72754.2|75
1746141900000|2025-05-01 23:25:00|72779.1|72767.1|72785.8|72755.5|72788.2|72768.5|72773.3|72750.7|214
1746142200000|2025-05-01 23:30:00|72777|72765|72780.4|72768.4|72789|72771|72777|72756.2|155
1746142500000|2025-05-01 23:35:00|72779.8|72767.8|72778.3|72766.3|72780.5|72768.5|72773|72761|93
1746142800000|2025-05-01 23:40:00|72777.1|72765.1|72776.7|72764.7|72779.6|72767.6|72774.1|72762.1|124
1746143100000|2025-05-01 23:45:00|72776|72764|72777.8|72765.8|72779.8|72767.8|72775.3|72763.3|178
1746143400000|2025-05-01 23:50:00|72778.2|72766.2|72759|72747|72778.2|72766.2|72759|72747|138
1746143700000|2025-05-01 23:55:00|72759.3|72747.3|72760.1|72748.1|72761.6|72749.6|72759.3|72747.3|138
1746144000000|2025-05-02 00:00:00|72760|72748|72770.9|72758.9|72774.7|72762.7|72750|72738|332
1746144300000|2025-05-02 00:05:00|72770.8|72758.8|72789.6|72777.6|72793.7|72781.7|72770.6|72758.6|340
1746144600000|2025-05-02 00:10:00|72789.8|72777.8|72792|72780|72797.4|72785.4|72788.8|72776.8|292
1746144900000|2025-05-02 00:15:00|72791.9|72779.9|72778.4|72766.4|72792.3|72780.3|72774.8|72762.8|330
1746145200000|2025-05-02 00:20:00|72778.7|72766.7|72732.2|72720.2|72784.2|72772.2|72728.4|72716.4|434
1746145500000|2025-05-02 00:25:00|72731.8|72719.8|72718.3|72706.3|72731.9|72719.9|72699.2|72687.2|536
1746145800000|2025-05-02 00:30:00|72717.8|72705.8|72744.9|72732.9|72751.3|72739.3|72713.6|72701.6|527
1746146100000|2025-05-02 00:35:00|72745|72733|72739.4|72727.4|72748.1|72736.1|72728.3|72716.3|326
1746146400000|2025-05-02 00:40:00|72739.3|72727.3|72733.4|72721.4|72744.5|72732.5|72732.7|72720.7|290
1746146700000|2025-05-02 00:45:00|72733.6|72721.6|72728.8|72716.8|72735.9|72729.2|72718.5|72706.5|295
1746147000000|2025-05-02 00:50:00|72728.9|72716.9|72712.9|72700.9|72728.9|72716.9|72709.1|72699.8|456
1746147300000|2025-05-02 00:55:00|72712.1|72700.1|72678|72666|72717.6|72707.9|72675.6|72663.6|421
1746147600000|2025-05-02 01:00:00|72678.2|72666.2|72648.4|72636.4|72678.2|72666.2|72637.6|72629.8|478
1746147900000|2025-05-02 01:05:00|72648.3|72636.3|72667.3|72655.3|72674.3|72665.3|72645.9|72636.1|277
1746148200000|2025-05-02 01:10:00|72667|72655|72643.5|72631.5|72669.6|72657.6|72640|72628.9|332
1746148500000|2025-05-02 01:15:00|72643.4|72631.4|72657.2|72645.2|72657.5|72645.5|72632.8|72620.8|351
1746148800000|2025-05-02 01:20:00|72657.3|72645.3|72668|72662|72677.3|72665.4|72657.2|72645.2|335
1746149100000|2025-05-02 01:25:00|72667.9|72661.9|72652.8|72640.8|72668|72662|72646.9|72639.8|155
1746149400000|2025-05-02 01:30:00|72652.7|72640.7|72641.5|72629.5|72662.4|72650.4|72632|72623.4|369
1746149700000|2025-05-02 01:35:00|72641.3|72629.3|72615.3|72603.3|72648|72638.1|72604.4|72594.3|432
1746150000000|2025-05-02 01:40:00|72614.9|72602.9|72613.8|72601.8|72618.9|72611.9|72601.9|72594.2|527
1746150300000|2025-05-02 01:45:00|72613.7|72601.7|72613.5|72601.5|72617.1|72608.3|72600.2|72591.1|450
1746150600000|2025-05-02 01:50:00|72610.7|72604.7|72597.6|72585.6|72615.7|72604.7|72591.6|72583|391
1746150900000|2025-05-02 01:55:00|72597.2|72585.2|72580.3|72574.3|72599.9|72592.9|72570.7|72564.7|476
1746151200000|2025-05-02 02:00:00|72580.2|72574.2|72562.9|72556.9|72582.8|72576.8|72557.9|72551.9|432
1746151500000|2025-05-02 02:05:00|72563|72557|72559.5|72553.5|72568.4|72560.6|72557.9|72551.9|361
1746151800000|2025-05-02 02:10:00|72559.6|72553.6|72572.7|72566.7|72575.2|72568.5|72559.6|72553.6|355
1746152100000|2025-05-02 02:15:00|72572.6|72566.6|72565.7|72559.7|72577.1|72568.7|72562.9|72556.9|358
1746152400000|2025-05-02 02:20:00|72566.1|72560.1|72536.8|72530.8|72566.7|72560.7|72533.7|72525.2|430
1746152700000|2025-05-02 02:25:00|72539.7|72527.7|72561.6|72555.6|72561.6|72555.6|72531.7|72523.3|538
1746153000000|2025-05-02 02:30:00|72565|72553|72566.5|72560.5|72570.1|72562.9|72558.6|72552.3|357
1746153300000|2025-05-02 02:35:00|72566.3|72560.3|72557.7|72551.7|72576.3|72569.2|72551.2|72545.2|387
1746153600000|2025-05-02 02:40:00|72558.2|72552.2|72558|72552|72565.1|72559.1|72555.3|72549.3|339
1746153900000|2025-05-02 02:45:00|72557.9|72551.9|72556.3|72550.3|72563.1|72557.1|72553.6|72545.5|232
1746154200000|2025-05-02 02:50:00|72556.2|72550.2|72565.8|72559.8|72567.1|72561.1|72556.2|72550.2|219
1746154500000|2025-05-02 02:55:00|72565.9|72559.9|72583.3|72577.3|72585.7|72579.7|72565.3|72559.3|413
1746154800000|2025-05-02 03:00:00|72583.5|72577.5|72570.1|72564.1|72585.5|72577.9|72567.7|72561.7|261
1746155100000|2025-05-02 03:05:00|72569.9|72563.9|72566.6|72560.6|72569.9|72563.9|72553.1|72545.6|255
1746155400000|2025-05-02 03:10:00|72566.5|72560.5|72551.2|72545.2|72568.2|72562.2|72548|72540.3|325
1746155700000|2025-05-02 03:15:00|72551.3|72545.3|72554.9|72548.9|72561.6|72555.6|72550.3|72544.3|338
1746156000000|2025-05-02 03:20:00|72554.8|72548.8|72551.7|72545.7|72558.1|72552.1|72549.8|72543.8|293
1746156300000|2025-05-02 03:25:00|72551.8|72545.8|72537.1|72525.1|72552.9|72546.9|72534.5|72524.7|295
1746156600000|2025-05-02 03:30:00|72537|72525|72533.9|72521.9|72538.5|72530.4|72529.6|72517.6|399
1746156900000|2025-05-02 03:35:00|72533.6|72521.6|72535.6|72523.6|72537.9|72529.9|72530.7|72518.7|456
1746157200000|2025-05-02 03:40:00|72535.7|72523.7|72544.8|72532.8|72546.6|72534.6|72531.9|72519.9|338
1746157500000|2025-05-02 03:45:00|72546.4|72534.4|72538.6|72526.6|72551.5|72543.2|72532.4|72524.5|274
1746157800000|2025-05-02 03:50:00|72538.7|72526.7|72532.7|72526.7|72539.7|72530.1|72523.9|72514.7|333
1746158100000|2025-05-02 03:55:00|72532.4|72526.4|72552.1|72546.1|72552.5|72546.5|72531.8|72525.8|345
1746158400000|2025-05-02 04:00:00|72552.6|72546.6|72606.1|72600.1|72628.6|72617.2|72535.3|72523.3|707
1746158700000|2025-05-02 04:05:00|72606|72600|72590.9|72584.9|72610.4|72601.7|72582.7|72570.7|490
1746159000000|2025-05-02 04:10:00|72591.2|72585.2|72569.6|72563.6|72596.7|72588.1|72568|72560.4|352
1746159300000|2025-05-02 04:15:00|72569.8|72563.8|72542.8|72530.8|72571.2|72563.8|72542.4|72530.4|478
1746159600000|2025-05-02 04:20:00|72543|72531|72536|72524|72544.6|72532.6|72523|72514.6|490
1746159900000|2025-05-02 04:25:00|72536.1|72524.1|72523.6|72517.6|72536.4|72526.2|72522|72512.8|313
1746160200000|2025-05-02 04:30:00|72524|72518|72547|72535|72550|72543.9|72522.3|72512.9|409
1746160500000|2025-05-02 04:35:00|72547.6|72535.6|72552.5|72540.5|72553.3|72543.7|72542.1|72534.3|312
1746160800000|2025-05-02 04:40:00|72552.4|72540.4|72562.8|72550.8|72563.2|72555.8|72540.1|72530.3|301
1746161100000|2025-05-02 04:45:00|72562.7|72550.7|72552|72540|72562.7|72553.3|72552|72540|218
1746161400000|2025-05-02 04:50:00|72551.6|72539.6|72558.3|72546.3|72563.4|72551.4|72550.6|72539.1|258
1746161700000|2025-05-02 04:55:00|72557.7|72545.7|72549.4|72537.4|72558.5|72549.5|72547|72537.1|230
1746162000000|2025-05-02 05:00:00|72549.5|72537.5|72544.3|72532.3|72556.1|72544.3|72542.6|72530.6|253
1746162300000|2025-05-02 05:05:00|72544.4|72532.4|72541.6|72529.6|72546.4|72535.2|72534.7|72522.7|301
1746162600000|2025-05-02 05:10:00|72541.7|72529.7|72563.4|72551.4|72570.9|72563.1|72536.1|72526.6|332
1746162900000|2025-05-02 05:15:00|72563.2|72551.2|72559.2|72547.2|72566|72554|72557.4|72545.4|225
1746163200000|2025-05-02 05:20:00|72560.4|72548.4|72564.4|72552.4|72574.9|72562.9|72555.3|72546.3|244
1746163500000|2025-05-02 05:25:00|72564.2|72552.2|72578.4|72566.4|72582.9|72574.7|72563.2|72551.2|609
1746163800000|2025-05-02 05:30:00|72578.5|72566.5|72568.6|72556.6|72581|72569|72562.7|72553.2|309
1746164100000|2025-05-02 05:35:00|72568.7|72556.7|72564.6|72552.6|72569.4|72557.4|72558.9|72548.6|223
1746164400000|2025-05-02 05:40:00|72563.7|72551.7|72563.8|72551.8|72567.1|72557.4|72557.5|72545.5|231
1746164700000|2025-05-02 05:45:00|72564.7|72552.7|72562.6|72550.6|72568.8|72562.6|72554.9|72546.3|304
1746165000000|2025-05-02 05:50:00|72562.5|72550.5|72558.2|72546.2|72565.9|72556.8|72554.7|72545.3|300
1746165300000|2025-05-02 05:55:00|72554.6|72548.6|72538.2|72532.2|72554.6|72548.6|72523.8|72515|545
1746165600000|2025-05-02 06:00:00|72537.9|72531.9|72539.6|72527.6|72547.4|72538.8|72535.8|72526.7|488
1746165900000|2025-05-02 06:05:00|72539.9|72527.9|72520.8|72508.8|72543.7|72534.2|72518.4|72508.1|431
1746166200000|2025-05-02 06:10:00|72520.3|72508.3|72520.6|72508.6|72530.3|72518.3|72513.1|72504.7|414
1746166500000|2025-05-02 06:15:00|72520.7|72508.7|72478.7|72466.7|72523.5|72511.5|72477.9|72465.9|500
1746166800000|2025-05-02 06:20:00|72477.9|72465.9|72465|72453|72489.4|72477.4|72464.3|72452.3|607
1746167100000|2025-05-02 06:25:00|72465.1|72453.1|72459|72447|72471.9|72459.9|72458|72446|450
1746167400000|2025-05-02 06:30:00|72459.2|72447.2|72472.3|72460.3|72477.6|72465.9|72459.1|72447.1|434
1746167700000|2025-05-02 06:35:00|72472.2|72460.2|72479.4|72473.4|72497|72489.6|72472.2|72460.2|465
1746168000000|2025-05-02 06:40:00|72479.5|72473.5|72477|72465|72484|72477.9|72469.1|72461.1|386
1746168300000|2025-05-02 06:45:00|72476.5|72464.5|72464.6|72452.6|72484.2|72472.4|72461.8|72451.8|377
1746168600000|2025-05-02 06:50:00|72464.9|72452.9|72467.4|72455.4|72481|72469|72462.6|72450.6|345
1746168900000|2025-05-02 06:55:00|72467.5|72455.5|72461.5|72449.5|72470.8|72458.8|72461.2|72449.2|252
1746169200000|2025-05-02 07:00:00|72461.7|72449.7|72456|72444|72464.3|72452.3|72455|72443|325
1746169500000|2025-05-02 07:05:00|72456.2|72444.2|72434|72422|72456.7|72447.1|72429.7|72417.7|377
1746169800000|2025-05-02 07:10:00|72433.9|72421.9|72446.8|72434.8|72452.1|72440.1|72420.9|72408.9|469
1746170100000|2025-05-02 07:15:00|72446.9|72434.9|72462.4|72450.4|72462.4|72450.4|72442.6|72430.6|321
1746170400000|2025-05-02 07:20:00|72462.5|72450.5|72452.6|72440.6|72473.1|72461.1|72452.6|72440.6|374
1746170700000|2025-05-02 07:25:00|72452.8|72440.8|72441.4|72429.4|72456.1|72444.1|72436.1|72427.1|287
1746171000000|2025-05-02 07:30:00|72441.3|72429.3|72442.7|72430.7|72449.8|72437.8|72436.7|72424.7|298
1746171300000|2025-05-02 07:35:00|72442.8|72430.8|72435.6|72423.6|72448.9|72436.9|72433.2|72421.2|342
1746171600000|2025-05-02 07:40:00|72435.5|72423.5|72422.8|72410.8|72439.5|72427.5|72406.6|72394.6|465
1746171900000|2025-05-02 07:45:00|72422.5|72410.5|72425|72413|72428.8|72416.8|72420.5|72408.5|348
1746172200000|2025-05-02 07:50:00|72423.9|72411.9|72442.7|72430.7|72444.1|72432.1|72423.6|72411.6|371
1746172500000|2025-05-02 07:55:00|72442.2|72430.2|72438.2|72426.2|72445.8|72433.8|72423.6|72411.6|422
1746172800000|2025-05-02 08:00:00|72438|72426|72445.9|72433.9|72453.7|72441.7|72436|72424|374
1746173100000|2025-05-02 08:05:00|72445.8|72433.8|72454|72442|72467.8|72455.8|72442.4|72430.4|308
1746173400000|2025-05-02 08:10:00|72454.1|72442.1|72450.2|72438.2|72456.1|72444.1|72440.4|72428.4|362
1746173700000|2025-05-02 08:15:00|72450.3|72438.3|72443.6|72431.6|72450.4|72438.4|72440.8|72428.8|329
1746174000000|2025-05-02 08:20:00|72443.5|72431.5|72451|72439|72460.8|72448.8|72442.8|72430.8|314
1746174300000|2025-05-02 08:25:00|72451.1|72439.1|72445.9|72433.9|72461.5|72449.5|72445.9|72433.9|303
1746174600000|2025-05-02 08:30:00|72446|72434|72439|72427|72448.5|72436.5|72436.2|72424.2|302
1746174900000|2025-05-02 08:35:00|72438.9|72426.9|72446.4|72434.4|72447.1|72435.1|72438.6|72426.6|258
1746175200000|2025-05-02 08:40:00|72446.3|72434.3|72418.2|72406.2|72447.4|72435.4|72417.8|72405.8|310
1746175500000|2025-05-02 08:45:00|72418.4|72406.4|72414.3|72402.3|72419.6|72407.6|72404.4|72392.4|360
1746175800000|2025-05-02 08:50:00|72414.4|72402.4|72407.3|72395.3|72415.4|72403.4|72401|72389|369
1746176100000|2025-05-02 08:55:00|72407.4|72395.4|72403|72391|72409.8|72397.8|72401.8|72389.8|150
1746176400000|2025-05-02 09:00:00|72403.5|72391.5|72402.8|72390.8|72428.4|72416.4|72398.2|72386.2|368
1746176700000|2025-05-02 09:05:00|72402.3|72390.3|72385.5|72373.5|72408.4|72396.4|72384.6|72372.6|319
1746177000000|2025-05-02 09:10:00|72385.8|72373.8|72377.4|72365.4|72394.7|72385.3|72374.6|72362.6|350
1746177300000|2025-05-02 09:15:00|72377.5|72365.5|72367.6|72355.6|72385.5|72373.5|72366.1|72354.1|405
1746177600000|2025-05-02 09:20:00|72367.4|72355.4|72357.2|72345.2|72372.3|72360.3|72352|72340|377
1746177900000|2025-05-02 09:25:00|72357.3|72345.3|72357.2|72345.2|72361|72349|72329.6|72317.6|535
1746178200000|2025-05-02 09:30:00|72356.7|72344.7|72297.6|72285.6|72362.1|72350.1|72293.2|72281.2|729
1746178500000|2025-05-02 09:35:00|72297.9|72285.9|72301|72289|72309.6|72297.6|72277.7|72267.7|578
1746178800000|2025-05-02 09:40:00|72300.8|72288.8|72307.5|72295.5|72331.3|72319.3|72280.3|72268.3|707
1746179100000|2025-05-02 09:45:00|72307.4|72295.4|72278.3|72266.3|72308.3|72296.3|72256.4|72244.4|630
1746179400000|2025-05-02 09:50:00|72276.5|72264.5|72291.5|72285.5|72292.5|72285.5|72271.3|72259.3|466
1746179700000|2025-05-02 09:55:00|72291.4|72285.4|72284.5|72278.5|72307.6|72299|72283.3|72275.5|356
1746180000000|2025-05-02 10:00:00|72288|72276|72300.8|72294.8|72311.3|72302.9|72283.7|72275.9|349
1746180300000|2025-05-02 10:05:00|72300.9|72294.9|72298.8|72292.8|72303.7|72295.1|72286.8|72280.8|236
1746180600000|2025-05-02 10:10:00|72298.5|72292.5|72296.1|72290.1|72298.7|72292.7|72286.7|72279.1|159
1746180900000|2025-05-02 10:15:00|72296.2|72290.2|72320.4|72308.4|72324.2|72312.2|72296.2|72290.2|355
1746181200000|2025-05-02 10:20:00|72319.8|72307.8|72339|72327|72356|72350|72319.7|72307.7|503
1746181500000|2025-05-02 10:25:00|72339.1|72327.1|72342.3|72336.3|72358.7|72347.6|72330.7|72323.2|463
1746181800000|2025-05-02 10:30:00|72342.8|72336.8|72369.7|72357.7|72376.4|72365.2|72341|72332.3|435
1746182100000|2025-05-02 10:35:00|72369.6|72357.6|72343.1|72337.1|72376.2|72367.6|72335|72326|384
1746182400000|2025-05-02 10:40:00|72343.2|72337.2|72397|72385|72398.5|72386.5|72343.2|72332.9|442
1746182700000|2025-05-02 10:45:00|72397.1|72385.1|72406.8|72400.8|72423|72414|72395.3|72383.3|385
1746183000000|2025-05-02 10:50:00|72405.8|72399.8|72371.8|72365.8|72409.9|72401.1|72369.9|72360.9|515
1746183300000|2025-05-02 10:55:00|72372.8|72366.8|72377.5|72365.5|72391|72382.8|72372.8|72364.6|516
1746183600000|2025-05-02 11:00:00|72377.2|72365.2|72375.8|72363.8|72386.1|72375.9|72368.7|72358.4|293
1746183900000|2025-05-02 11:05:00|72375|72363|72372.4|72360.4|72378.6|72369.3|72369.3|72359.4|245
1746184200000|2025-05-02 11:10:00|72372.5|72360.5|72377.8|72365.8|72385.8|72375.5|72368.9|72359.6|335
1746184500000|2025-05-02 11:15:00|72377.9|72365.9|72371.7|72359.7|72378.4|72369.2|72369.5|72359.3|232
1746184800000|2025-05-02 11:20:00|72371.9|72359.9|72370.4|72358.4|72382.7|72373.4|72362.2|72350.9|312
1746185100000|2025-05-02 11:25:00|72370.3|72358.3|72352.3|72346.3|72370.3|72360.4|72342.1|72336.1|340
1746185400000|2025-05-02 11:30:00|72352.2|72346.2|72367.4|72355.4|72368.4|72356.4|72345.8|72339.8|315
1746185700000|2025-05-02 11:35:00|72367.5|72355.5|72349.2|72337.2|72373.7|72365.3|72338.9|72332.8|451
1746186000000|2025-05-02 11:40:00|72349.8|72337.8|72329.9|72323.9|72351.9|72342.2|72328.4|72318.8|499
1746186300000|2025-05-02 11:45:00|72330|72324|72352.2|72340.2|72352.3|72341.7|72328.8|72322.8|284
1746186600000|2025-05-02 11:50:00|72351.9|72339.9|72341.3|72335.3|72352.7|72343.2|72338.2|72332.2|225
1746186900000|2025-05-02 11:55:00|72341|72335|72349|72337|72349.9|72342.4|72339.3|72333.3|188
1746187200000|2025-05-02 12:00:00|72349.1|72337.1|72347.4|72335.4|72349.6|72340.3|72338.8|72332.8|224
1746187500000|2025-05-02 12:05:00|72347.2|72335.2|72331.8|72325.8|72347.3|72336.4|72330.8|72324.5|207
1746187800000|2025-05-02 12:10:00|72331.7|72325.7|72342.8|72336.8|72342.8|72336.8|72330.2|72321.1|288
1746188100000|2025-05-02 12:15:00|72340|72334|72318.6|72306.6|72341.3|72335.3|72313.6|72304|283
1746188400000|2025-05-02 12:20:00|72318.9|72306.9|72291.7|72285.7|72319.9|72307.9|72291.4|72283|447
1746188700000|2025-05-02 12:25:00|72291.6|72285.6|72370.5|72269.9|72370.5|72332.8|72290.2|72269.9|453
1746189000000|2025-05-02 12:30:00|72370.8|72269.1|72361.3|72349.3|72409|72381.8|72340.8|72268.9|821
1746189300000|2025-05-02 12:35:00|72360.6|72348.6|72290.5|72278.5|72370.8|72358.8|72281.6|72264.4|852
1746189600000|2025-05-02 12:40:00|72291.3|72279.3|72254.6|72242.6|72302.5|72290.5|72252.6|72240.6|745
1746189900000|2025-05-02 12:45:00|72254.7|72242.7|72257.9|72245.9|72274.2|72262.2|72250.5|72238.5|582
1746190200000|2025-05-02 12:50:00|72258.6|72246.6|72241.6|72229.6|72258.6|72246.6|72226.8|72214.8|561
1746190500000|2025-05-02 12:55:00|72242|72230|72247.3|72235.3|72267|72255|72238.7|72226.7|582
1746190800000|2025-05-02 13:00:00|72246.3|72234.3|72245.8|72233.8|72284|72272|72239.9|72227.9|646
1746191100000|2025-05-02 13:05:00|72245.9|72233.9|72212.9|72200.9|72251|72239|72206.8|72194.8|665
1746191400000|2025-05-02 13:10:00|72212.7|72200.7|72234|72222|72235.9|72223.9|72206.9|72194.9|480
1746191700000|2025-05-02 13:15:00|72233.9|72221.9|72205.9|72193.9|72233.9|72221.9|72205.9|72193.9|453
1746192000000|2025-05-02 13:20:00|72206|72194|72195.3|72183.3|72207.7|72195.7|72182.5|72170.5|613
1746192300000|2025-05-02 13:25:00|72195.1|72183.1|72173.8|72161.8|72195.1|72183.1|72157.1|72145.1|732
1746192600000|2025-05-02 13:30:00|72173.6|72161.6|72151.2|72139.2|72180.6|72168.6|72144.4|72132.4|658
1746192900000|2025-05-02 13:35:00|72151.8|72139.8|72127.4|72115.4|72156|72144|72119.4|72107.4|666
1746193200000|2025-05-02 13:40:00|72127.3|72115.3|72111.7|72099.7|72132.3|72120.3|72108.4|72096.4|593
1746193500000|2025-05-02 13:45:00|72112|72100|72107.7|72095.7|72115.3|72103.3|72106.6|72094.6|462
1746193800000|2025-05-02 13:50:00|72107.8|72095.8|72141.7|72129.7|72169.8|72157.8|72103.1|72091.1|493
1746194100000|2025-05-02 13:55:00|72141.1|72129.1|72162.2|72150.2|72188.5|72176.5|72140.5|72128.5|600
1746194400000|2025-05-02 14:00:00|72161.7|72149.7|72185.3|72173.3|72193.6|72181.6|72149.8|72137.8|524
1746194700000|2025-05-02 14:05:00|72185.2|72173.2|72188.2|72176.2|72220|72208|72175.1|72163.1|658
1746195000000|2025-05-02 14:10:00|72188.8|72176.8|72177.5|72165.5|72196.2|72185.5|72163.5|72151.5|528
1746195300000|2025-05-02 14:15:00|72178|72166|72201.7|72189.7|72209.6|72197.6|72177.5|72165.5|578
1746195600000|2025-05-02 14:20:00|72202|72190|72196|72184|72214.3|72202.3|72195.9|72183.9|426
1746195900000|2025-05-02 14:25:00|72191.3|72179.3|72196.8|72184.8|72201.1|72189.1|72185.5|72173.5|367
1746196200000|2025-05-02 14:30:00|72196.9|72184.9|72162.6|72150.6|72197|72185|72160.9|72148.9|538
1746196500000|2025-05-02 14:35:00|72162.5|72150.5|72155.3|72143.3|72166|72154|72151.1|72139.1|391
1746196800000|2025-05-02 14:40:00|72155.4|72143.4|72168.6|72156.6|72175.7|72163.7|72142.8|72130.8|438
1746197100000|2025-05-02 14:45:00|72168.9|72156.9|72152.7|72140.7|72171|72159|72152.2|72140.2|305
1746197400000|2025-05-02 14:50:00|72152.6|72140.6|72120.8|72108.8|72153.5|72141.5|72120.8|72108.8|396
1746197700000|2025-05-02 14:55:00|72120.7|72108.7|72128|72116|72134.7|72122.7|72112.5|72100.5|542
1746198000000|2025-05-02 15:00:00|72128.2|72116.2|72164.2|72152.2|72170.3|72158.3|72128.2|72116.2|520
1746198300000|2025-05-02 15:05:00|72164.1|72152.1|72179.6|72167.6|72194.1|72182.1|72158.7|72146.7|458
1746198600000|2025-05-02 15:10:00|72179.5|72167.5|72179.2|72167.2|72185.1|72173.1|72169.6|72157.6|306
1746198900000|2025-05-02 15:15:00|72179.1|72167.1|72189.4|72177.4|72201.3|72189.3|72179.1|72167.1|369
1746199200000|2025-05-02 15:20:00|72189.3|72177.3|72213.6|72201.6|72214.9|72202.9|72188.4|72176.4|430
1746199500000|2025-05-02 15:25:00|72213.1|72201.1|72224.7|72212.7|72230.2|72218.2|72209.6|72197.6|328
1746199800000|2025-05-02 15:30:00|72223.9|72211.9|72225.5|72213.5|72234.3|72222.3|72221.7|72209.7|440
1746200100000|2025-05-02 15:35:00|72225.6|72213.6|72249.6|72237.6|72252.2|72240.2|72225.6|72213.6|386
1746200400000|2025-05-02 15:40:00|72249|72237|72254.1|72242.1|72261.8|72249.8|72246|72234|332
1746200700000|2025-05-02 15:45:00|72257|72245|72266.6|72254.6|72266.9|72254.9|72253.9|72241.9|257
1746201000000|2025-05-02 15:50:00|72265.8|72253.8|72272.4|72260.4|72274|72262|72254.5|72242.5|270
1746201300000|2025-05-02 15:55:00|72272.5|72260.5|72273.9|72261.9|72290.6|72278.6|72271.7|72259.7|340
1746201600000|2025-05-02 16:00:00|72272.9|72260.9|72139.9|72127.9|72276.1|72264.1|72119.3|72107.3|767
1746201900000|2025-05-02 16:05:00|72140.7|72128.7|72178.8|72166.8|72182.7|72170.7|72124|72112|568
1746202200000|2025-05-02 16:10:00|72180.4|72168.4|72191.9|72179.9|72207.8|72195.8|72177.3|72165.3|528
1746202500000|2025-05-02 16:15:00|72192|72180|72208.6|72196.6|72217.4|72205.4|72191|72179|449
1746202800000|2025-05-02 16:20:00|72209.1|72197.1|72213.6|72201.6|72244.2|72232.2|72208.8|72196.8|511
1746203100000|2025-05-02 16:25:00|72213.7|72201.7|72213.1|72201.1|72224.4|72212.4|72206.3|72194.3|457
1746203400000|2025-05-02 16:30:00|72213|72201|72212.6|72200.6|72219.7|72207.7|72204.9|72192.9|436
1746203700000|2025-05-02 16:35:00|72212.9|72200.9|72180.3|72168.3|72225.3|72213.3|72165.2|72153.2|476
1746204000000|2025-05-02 16:40:00|72180.2|72168.2|72209.6|72197.6|72210.4|72198.4|72175.9|72163.9|434
1746204300000|2025-05-02 16:45:00|72209.7|72197.7|72225.4|72213.4|72225.8|72213.8|72208.6|72196.6|444
1746204600000|2025-05-02 16:50:00|72225.5|72213.5|72251.6|72239.6|72253.8|72241.8|72220.6|72208.6|422
1746204900000|2025-05-02 16:55:00|72251.7|72239.7|72249.4|72237.4|72260.2|72248.2|72241.7|72229.7|406
1746205200000|2025-05-02 17:00:00|72249.3|72237.3|72216|72204|72255.8|72243.8|72206.4|72194.4|449
1746205500000|2025-05-02 17:05:00|72216.5|72204.5|72211.8|72199.8|72229.7|72217.7|72204|72192|366
1746205800000|2025-05-02 17:10:00|72211.7|72199.7|72219.7|72207.7|72228|72216|72198.9|72186.9|351
1746206100000|2025-05-02 17:15:00|72219.3|72207.3|72203.1|72191.1|72228.1|72216.1|72200.7|72188.7|375
1746206400000|2025-05-02 17:20:00|72203.2|72191.2|72207.3|72195.3|72220.7|72208.7|72194.1|72182.1|394
1746206700000|2025-05-02 17:25:00|72207.4|72195.4|72214.4|72202.4|72214.5|72202.5|72207.3|72195.3|306
1746207000000|2025-05-02 17:30:00|72214.6|72202.6|72199.5|72187.5|72214.7|72202.7|72195.7|72183.7|266
1746207300000|2025-05-02 17:35:00|72199.7|72187.7|72222.3|72210.3|72222.3|72210.3|72199|72187|246
1746207600000|2025-05-02 17:40:00|72223.3|72211.3|72222.6|72210.6|72233.2|72221.2|72216.5|72204.5|388
1746207900000|2025-05-02 17:45:00|72222.4|72210.4|72225.6|72213.6|72233.6|72221.6|72221.6|72209.6|327
1746208200000|2025-05-02 17:50:00|72225.7|72213.7|72241.2|72229.2|72241.2|72229.2|72223.3|72211.3|273
1746208500000|2025-05-02 17:55:00|72240.7|72228.7|72274.8|72262.8|72282.9|72270.9|72240.1|72228.1|376
1746208800000|2025-05-02 18:00:00|72275.2|72263.2|72259.3|72247.3|72275.2|72263.2|72256.8|72244.8|311
1746209100000|2025-05-02 18:05:00|72259|72247|72260.4|72248.4|72264.2|72252.2|72253.6|72241.6|181
1746209400000|2025-05-02 18:10:00|72259.7|72247.7|72269.6|72257.6|72270.5|72258.5|72251.4|72239.4|223
1746209700000|2025-05-02 18:15:00|72269.7|72257.7|72267.1|72255.1|72273.3|72261.3|72266.1|72254.1|154
1746210000000|2025-05-02 18:20:00|72267.2|72255.2|72253.6|72241.6|72267.6|72255.6|72252.2|72240.2|238
1746210300000|2025-05-02 18:25:00|72253.7|72241.7|72251|72239|72259.1|72247.1|72243.5|72231.5|243
1746210600000|2025-05-02 18:30:00|72251.1|72239.1|72258.5|72246.5|72260|72248|72247.6|72235.6|170
1746210900000|2025-05-02 18:35:00|72258.6|72246.6|72262.7|72250.7|72263.8|72251.8|72253.8|72241.8|208
1746211200000|2025-05-02 18:40:00|72262.9|72250.9|72265|72253|72269.6|72257.6|72261.4|72249.4|211
1746211500000|2025-05-02 18:45:00|72265.3|72253.3|72257.9|72245.9|72267.5|72255.5|72252.9|72240.9|195
1746211800000|2025-05-02 18:50:00|72258|72246|72262.9|72250.9|72274.7|72262.7|72256.8|72244.8|399
1746212100000|2025-05-02 18:55:00|72263.9|72251.9|72225.8|72213.8|72270.2|72258.2|72221.6|72209.6|441
1746212400000|2025-05-02 19:00:00|72225.3|72213.3|72213.9|72201.9|72225.6|72213.6|72208.1|72196.1|381
1746212700000|2025-05-02 19:05:00|72214|72202|72204.5|72192.5|72215.8|72203.8|72199.3|72187.3|304
1746213000000|2025-05-02 19:10:00|72204.6|72192.6|72199.1|72187.1|72205.8|72193.8|72193.2|72181.2|268
1746213300000|2025-05-02 19:15:00|72199|72187|72183.3|72171.3|72202|72190|72181.4|72169.4|188
1746213600000|2025-05-02 19:20:00|72183.4|72171.4|72177.1|72165.1|72185.2|72173.2|72173.8|72161.8|165
1746213900000|2025-05-02 19:25:00|72177.2|72165.2|72175.4|72163.4|72179.6|72167.6|72163.9|72151.9|312
1746214200000|2025-05-02 19:30:00|72175.5|72163.5|72170.3|72158.3|72179.7|72167.7|72169|72157|278
1746214500000|2025-05-02 19:35:00|72170.4|72158.4|72168.2|72156.2|72171.3|72159.3|72167.5|72155.5|174
1746214800000|2025-05-02 19:40:00|72168.1|72156.1|72166.2|72154.2|72170.8|72158.8|72164.3|72152.3|145
1746215100000|2025-05-02 19:45:00|72165.9|72153.9|72141.4|72129.4|72174.7|72162.7|72139|72127|239
1746215400000|2025-05-02 19:50:00|72141.5|72129.5|72138.7|72126.7|72142.8|72130.8|72137.8|72125.8|123
1746215700000|2025-05-02 19:55:00|72138.6|72126.6|72129.2|72117.2|72142.7|72130.7|72128.2|72116.2|217
1746216000000|2025-05-02 20:00:00|72128.9|72116.9|72129.7|72117.7|72131.5|72119.5|72127.8|72115.8|278
1746216300000|2025-05-02 20:05:00|72129.6|72117.6|72133|72121|72135.4|72123.4|72128.1|72116.1|230
1746216600000|2025-05-02 20:10:00|72132.8|72120.8|72126.1|72114.1|72133.7|72121.7|72124.7|72112.7|141
1746216900000|2025-05-02 20:15:00|72124.7|72112.7|72119.5|72107.5|72129.4|72117.4|72119.5|72107.5|144
1746217200000|2025-05-02 20:20:00|72119.9|72107.9|72113.9|72101.9|72127.6|72115.6|72104.9|72092.9|493
1746217500000|2025-05-02 20:25:00|72114.4|72102.4|72102.8|72090.8|72117|72105|72101.8|72089.8|450
1746217800000|2025-05-02 20:30:00|72102.9|72090.9|72097.3|72085.3|72106.8|72094.8|72096.2|72084.2|186
1746218100000|2025-05-02 20:35:00|72097.9|72085.9|72100.2|72088.2|72102|72090|72097.2|72085.2|201
1746218400000|2025-05-02 20:40:00|72100.3|72088.3|72098.5|72086.5|72100.4|72088.4|72097.8|72085.8|58
1746218700000|2025-05-02 20:45:00|72099.9|72087.9|72123|72111|72126.3|72114.3|72098|72086|477
1746219000000|2025-05-02 20:50:00|72124.2|72112.2|72125.4|72113.4|72129.5|72117.5|72111.6|72099.6|262
1746219300000|2025-05-02 20:55:00|72126.4|72114.4|72121.7|72109.7|72159.1|72119.6|72120.9|72084.5|480
1746388800000|2025-05-04 20:00:00|72216|72090|72216|72090|72216|72090|72216|72090|1
1746392700000|2025-05-04 21:05:00|72217.1|72091.1|72213.6|72094.6|72217.1|72094.6|72213.6|72090|5
1746393000000|2025-05-04 21:10:00|72206.2|72087.2|72200.1|72099.9|72209.9|72099.9|72199.9|72087.2|22
1746393300000|2025-05-04 21:15:00|72202.3|72098.4|72210.1|72091.1|72210.1|72099.8|72200|72090.6|24
1746393600000|2025-05-04 21:20:00|72210.2|72091.2|72176.8|72083.3|72210.2|72099.9|72176.8|72076.2|18
1746393900000|2025-05-04 21:25:00|72176.7|72083.4|72148.7|72088.8|72182.3|72088.8|72148.7|72076.7|40
1746394200000|2025-05-04 21:30:00|72148.5|72089|72155.1|72081.8|72155.2|72089.3|72147.6|72080.9|25
1746394500000|2025-05-04 21:35:00|72155|72084.9|72150|72086.2|72155|72086.2|72150|72082.1|19
1746394800000|2025-05-04 21:40:00|72149.9|72086.3|72149.1|72088.5|72158.4|72095|72141.4|72079.6|13
1746395100000|2025-05-04 21:45:00|72141.4|72095|72144.2|72091.8|72150.9|72095|72141.4|72086.4|8
1746395400000|2025-05-04 21:50:00|72150.9|72086.4|72144.2|72091.8|72150.9|72091.8|72144.2|72086.4|2
1746395700000|2025-05-04 21:55:00|72150.9|72086.4|72144|72092.8|72151.3|72092.9|72144|72083.5|18
1746396000000|2025-05-04 22:00:00|72149.4|72092.7|72144|72077.7|72157.8|72094.7|72118.9|72062.8|68
1746396300000|2025-05-04 22:05:00|72140.2|72079.5|72148.1|72076.7|72153.6|72086.1|72121|72069.7|41
1746396600000|2025-05-04 22:10:00|72150.5|72070.4|72139.3|72080|72150.9|72085.8|72134.6|72070.2|51
1746396900000|2025-05-04 22:15:00|72139.2|72087.1|72132.9|72080.9|72139.2|72089.2|72120.5|72080.5|529
1746397200000|2025-05-04 22:20:00|72128.1|72082.2|72124.5|72090.3|72134.6|72091.7|72123|72080.7|626
1746397500000|2025-05-04 22:25:00|72123.7|72089.8|72130.3|72081|72140.1|72100.5|72111.7|72076.5|771
1746397800000|2025-05-04 22:30:00|72129.8|72081.1|72128.8|72085.2|72140.2|72087.4|72126.9|72077|773
1746398100000|2025-05-04 22:35:00|72128.3|72085.3|72129.9|72080.6|72138.8|72087.4|72126.9|72075.7|853
1746398400000|2025-05-04 22:40:00|72130.1|72080|72103.5|72091.5|72136.2|72093.9|72103.1|72077.4|415
1746398700000|2025-05-04 22:45:00|72103.1|72091.1|72092.9|72080.9|72103.1|72091.1|72091.3|72079.3|92
1746399000000|2025-05-04 22:50:00|72092.7|72080.7|72095|72083|72097.7|72085.7|72092.7|72080.7|79
1746399300000|2025-05-04 22:55:00|72095.3|72083.3|72095.7|72083.7|72098.6|72086.6|72092.8|72080.8|75
1746399600000|2025-05-04 23:00:00|72095.9|72083.9|72101.2|72089.2|72101.2|72089.2|72095.2|72083.2|83
1746399900000|2025-05-04 23:05:00|72099.2|72087.2|72114.6|72102.6|72125|72102.6|72099.2|72086.9|256
1746400200000|2025-05-04 23:10:00|72114|72102|72122.9|72091|72128.1|72102.1|72111.5|72085.9|195
1746400500000|2025-05-04 23:15:00|72126.9|72085.4|72116.6|72082.4|72126.9|72102.2|72112.2|72081.3|126
1746400800000|2025-05-04 23:20:00|72119.9|72081.2|72111.8|72076.6|72119.9|72086.4|72096.1|72075|100
1746401100000|2025-05-04 23:25:00|72111.5|72076.4|72093.9|72081.9|72116.7|72088.4|72091.1|72072.6|259
1746401400000|2025-05-04 23:30:00|72093.5|72081.5|72093.4|72081.4|72095|72083|72092.1|72080.1|79
1746401700000|2025-05-04 23:35:00|72093.6|72081.6|72094.7|72082.7|72095.1|72083.1|72092.2|72080.2|51
1746402000000|2025-05-04 23:40:00|72094.9|72082.9|72103.8|72091.8|72107.2|72095.2|72090.9|72078.9|70
1746402300000|2025-05-04 23:45:00|72104.1|72092.1|72108.6|72096.6|72116.2|72101.7|72091.9|72077.2|218
1746402600000|2025-05-04 23:50:00|72107.7|72095.7|72116.6|72104.6|72117.3|72105.3|72104.3|72092.3|540
1746402900000|2025-05-04 23:55:00|72116.7|72104.7|72110.7|72098.7|72120.4|72108.4|72105.7|72093.7|321
1746403200000|2025-05-05 00:00:00|72110.2|72098.2|72115.8|72103.8|72118.3|72106.3|72106.5|72094.5|378
1746403500000|2025-05-05 00:05:00|72115.5|72103.5|72119.1|72107.1|72130.4|72118.4|72103.8|72093.3|243
1746403800000|2025-05-05 00:10:00|72119.3|72107.3|72130.3|72118.3|72159.9|72147.9|72115.6|72106|274
1746404100000|2025-05-05 00:15:00|72129.4|72117.4|72153.6|72141.6|72155.1|72143.1|72127.5|72115.5|273
1746404400000|2025-05-05 00:20:00|72153.5|72141.5|72153.8|72141.8|72179.2|72167.2|72150.8|72138.8|289
1746404700000|2025-05-05 00:25:00|72155.5|72143.5|72153.8|72141.8|72162.5|72150.5|72147.9|72135.9|253
1746405000000|2025-05-05 00:30:00|72153.7|72141.7|72167|72155|72172.8|72160.8|72153.5|72141.5|196
1746405300000|2025-05-05 00:35:00|72167.3|72155.3|72166.5|72154.5|72170|72158|72146.6|72134.6|305
1746405600000|2025-05-05 00:40:00|72166.4|72154.4|72158.1|72146.1|72166.6|72154.6|72140.4|72128.4|277
1746405900000|2025-05-05 00:45:00|72158.2|72146.2|72145.7|72133.7|72176.9|72164.9|72140.7|72128.7|318
1746406200000|2025-05-05 00:50:00|72145.8|72133.8|72146.8|72134.8|72161.8|72149.8|72139.8|72127.8|293
1746406500000|2025-05-05 00:55:00|72146.7|72134.7|72133.8|72121.8|72148.2|72136.2|72133.8|72121.8|287
1746406800000|2025-05-05 01:00:00|72129.7|72117.7|72068.5|72056.5|72133.5|72121.5|72068.4|72056.4|479
1746407100000|2025-05-05 01:05:00|72068.6|72056.6|72021.1|72009.1|72071.8|72059.8|72020.2|72008.2|535
1746407400000|2025-05-05 01:10:00|72021.3|72009.3|72004.3|71992.3|72039.7|72027.7|71997.7|71985.7|484
1746407700000|2025-05-05 01:15:00|72004.2|71992.2|72001.7|71989.7|72011.1|71999.1|71998.3|71986.3|362
1746408000000|2025-05-05 01:20:00|72001.3|71989.3|71957.3|71945.3|72001.3|71989.3|71932.6|71920.6|601
1746408300000|2025-05-05 01:25:00|71955.6|71943.6|71924.4|71912.4|71958.1|71946.1|71902.7|71890.7|609
1746408600000|2025-05-05 01:30:00|71923.7|71911.7|71944.1|71932.1|71944.4|71932.4|71899.2|71887.2|732
1746408900000|2025-05-05 01:35:00|71944.2|71932.2|71995.2|71983.2|72029.8|72017.8|71944.2|71932.2|628
1746409200000|2025-05-05 01:40:00|71992.7|71980.7|72011.6|71999.6|72026.6|72014.6|71984|71972|592
1746409500000|2025-05-05 01:45:00|72011.8|71999.8|72027.9|72015.9|72036.2|72024.2|72009.5|71997.5|469
1746409800000|2025-05-05 01:50:00|72028|72016|71969.6|71957.6|72030.3|72018.3|71969.6|71957.6|526
1746410100000|2025-05-05 01:55:00|71964.9|71952.9|71937.2|71925.2|71979.5|71967.5|71922|71910|510
1746410400000|2025-05-05 02:00:00|71935.8|71923.8|71938.1|71926.1|71938.2|71926.2|71909.6|71897.6|485
1746410700000|2025-05-05 02:05:00|71938.2|71926.2|71986.1|71974.1|71992.4|71980.4|71933.4|71921.4|522
1746411000000|2025-05-05 02:10:00|71986.2|71974.2|72039.4|72027.4|72043.7|72031.7|71979.7|71967.7|440
1746411300000|2025-05-05 02:15:00|72039.8|72027.8|72032.7|72020.7|72044|72032|72014.6|72002.6|417
1746411600000|2025-05-05 02:20:00|72032.6|72020.6|71948.2|71936.2|72032.6|72020.6|71947.4|71935.4|484
1746411900000|2025-05-05 02:25:00|71948.5|71936.5|71944.1|71932.1|71963.4|71951.4|71933.1|71921.1|425
1746412200000|2025-05-05 02:30:00|71943.9|71931.9|71918.6|71906.6|71944.7|71932.7|71910|71899.9|579
1746412500000|2025-05-05 02:35:00|71918.4|71906.4|71934.1|71928.1|71936.5|71928.7|71898.4|71888.4|490
1746412800000|2025-05-05 02:40:00|71934.6|71928.6|71951|71945|71964.5|71954.3|71934.6|71926.2|392
1746413100000|2025-05-05 02:45:00|71951.2|71945.2|71973.9|71961.9|71974.2|71968.2|71948.8|71939.8|346
1746413400000|2025-05-05 02:50:00|71974|71962|71956.7|71944.7|71974.1|71962.1|71951|71939|293
1746413700000|2025-05-05 02:55:00|71955.9|71943.9|72019.8|72007.8|72020.2|72008.2|71955.8|71943.8|739
1746414000000|2025-05-05 03:00:00|72020|72008|72019.2|72007.2|72020|72012|71998.1|71990.2|376
1746414300000|2025-05-05 03:05:00|72018.5|72006.5|72018.6|72006.6|72019.4|72010|72002.7|71993.2|241
1746414600000|2025-05-05 03:10:00|72018.7|72006.7|72055.4|72043.4|72060.1|72048.1|72014.7|72006.4|383
1746414900000|2025-05-05 03:15:00|72055.3|72043.3|72095.3|72083.3|72102.4|72090.4|72031.2|72022.7|476
1746415200000|2025-05-05 03:20:00|72095.8|72083.8|72069.5|72057.5|72101.1|72089.1|72061.1|72049.1|458
1746415500000|2025-05-05 03:25:00|72068.7|72056.7|72061.9|72049.9|72071.9|72059.9|72060.7|72048.7|632
1746415800000|2025-05-05 03:30:00|72061.7|72049.7|72073.6|72061.6|72077.3|72065.3|72058|72046|398
1746416100000|2025-05-05 03:35:00|72073.1|72061.1|72075.6|72063.6|72076.6|72064.6|72069.6|72057.6|350
1746416400000|2025-05-05 03:40:00|72075.4|72063.4|72079.8|72067.8|72095.7|72083.7|72066.3|72056.1|296
1746416700000|2025-05-05 03:45:00|72079.7|72067.7|72069.5|72057.5|72083.4|72071.4|72065.1|72055.8|297
1746417000000|2025-05-05 03:50:00|72069.6|72057.6|72059|72047|72074.2|72062.2|72056.2|72044.2|323
1746417300000|2025-05-05 03:55:00|72058.3|72046.3|72051.2|72045.2|72061.5|72049.5|72045.9|72036.5|285
1746417600000|2025-05-05 04:00:00|72051.4|72045.4|72055|72043|72059.2|72051|72049.1|72037.3|226
1746417900000|2025-05-05 04:05:00|72055.3|72043.3|72000.5|71988.5|72055.3|72045.3|71992.3|71980.3|418
1746418200000|2025-05-05 04:10:00|72000.6|71988.6|71992.3|71980.3|72005.9|71993.9|71979.5|71967.5|366
1746418500000|2025-05-05 04:15:00|71992.2|71980.2|72017.2|72005.2|72017.8|72008.8|71988.9|71976.9|282
1746418800000|2025-05-05 04:20:00|72017|72005|72007.6|71995.6|72018.9|72006.9|72006.8|71994.8|186
1746419100000|2025-05-05 04:25:00|72007.4|71995.4|72007.5|71995.5|72016.2|72009.2|71997.3|71987.5|256
1746419400000|2025-05-05 04:30:00|72006.6|71994.6|72016.4|72004.4|72018.3|72006.3|71998.4|71986.7|224
1746419700000|2025-05-05 04:35:00|72016.5|72004.5|72039|72027|72039|72030|72016.5|72004.5|200
1746420000000|2025-05-05 04:40:00|72040.1|72028.1|72017|72005|72046.3|72036.7|72010.1|72001|270
1746420300000|2025-05-05 04:45:00|72017.1|72005.1|72018|72012|72028.8|72019.6|72006.1|71997.1|279
1746420600000|2025-05-05 04:50:00|72018.2|72012.2|72019.5|72013.5|72026|72017.7|72013.8|72004|247
1746420900000|2025-05-05 04:55:00|72019.4|72013.4|72012.2|72006.2|72019.7|72013.7|72002.6|71994.1|295
1746421200000|2025-05-05 05:00:00|72012|72006|72010.5|72004.5|72022.6|72013.6|72007.4|71999.6|294
1746421500000|2025-05-05 05:05:00|72010.9|72004.9|72004.8|71992.8|72017.3|72009.4|72002|71992.8|206
1746421800000|2025-05-05 05:10:00|72004.7|71992.7|71987.2|71981.2|72004.7|71992.7|71974.1|71966.3|420
1746422100000|2025-05-05 05:15:00|71987.3|71981.3|72006.9|72000.9|72014.5|72004.1|71983.8|71977.8|366
1746422400000|2025-05-05 05:20:00|72006.8|72000.8|72006.7|72000.7|72014.5|72007.4|72001.5|71991.8|289
1746422700000|2025-05-05 05:25:00|72006.8|72000.8|72001.7|71989.7|72015.2|72006.8|71999.2|71989.1|292
1746423000000|2025-05-05 05:30:00|72001.5|71989.5|71988.4|71982.4|72017.2|72005.2|71988.4|71979.8|323
1746423300000|2025-05-05 05:35:00|71988.3|71982.3|71980.4|71968.4|71992.3|71982.5|71963.3|71952.4|587
1746423600000|2025-05-05 05:40:00|71977.4|71971.4|72057.8|72045.8|72063.1|72051.1|71976|71964|439
1746423900000|2025-05-05 05:45:00|72058.1|72046.1|72092.7|72080.7|72099|72087|72058|72046|472
1746424200000|2025-05-05 05:50:00|72092.6|72080.6|72028.3|72022.3|72095.8|72083.8|72026.7|72019.7|595
1746424500000|2025-05-05 05:55:00|72028.1|72022.1|72014|72002|72028.1|72022.1|71988.2|71977.4|754
1746424800000|2025-05-05 06:00:00|72013.7|72001.7|72006.9|71994.9|72029.3|72017.3|71996.8|71984.8|598
1746425100000|2025-05-05 06:05:00|72007|71995|72024|72012|72025.9|72013.9|72002.2|71990.2|513
1746425400000|2025-05-05 06:10:00|72024.1|72012.1|72033.6|72021.6|72046.6|72034.6|72018|72009.6|559
1746425700000|2025-05-05 06:15:00|72033.4|72021.4|72052.9|72040.9|72053.4|72041.4|72017.7|72005.7|439
1746426000000|2025-05-05 06:20:00|72052.8|72040.8|72037|72031|72068.5|72059.9|72033.2|72024.5|542
1746426300000|2025-05-05 06:25:00|72037.2|72031.2|72061.1|72049.1|72072.4|72060.4|72034.3|72024.9|444
1746426600000|2025-05-05 06:30:00|72061.2|72049.2|72073.4|72061.4|72098|72086|72061.2|72049.2|524
1746426900000|2025-05-05 06:35:00|72073.3|72061.3|72078.7|72072.7|72088.2|72078.3|72063.5|72053.8|525
1746427200000|2025-05-05 06:40:00|72079.5|72073.5|72079|72067|72083.2|72073.6|72058.2|72046.2|524
1746427500000|2025-05-05 06:45:00|72078.7|72066.7|72104.5|72092.5|72109.6|72097.6|72077.2|72065.2|465
1746427800000|2025-05-05 06:50:00|72104.7|72092.7|72082.9|72070.9|72110.7|72098.7|72079.5|72070.7|428
1746428100000|2025-05-05 06:55:00|72083|72071|72083.7|72077.7|72095.3|72083.3|72071|72060.2|509
1746428400000|2025-05-05 07:00:00|72084.8|72078.8|72077.9|72065.9|72085.1|72079.1|72069.5|72060.7|491
1746428700000|2025-05-05 07:05:00|72078|72066|72069|72057|72091.9|72079.9|72066.2|72054.2|359
1746429000000|2025-05-05 07:10:00|72069.1|72057.1|72049.4|72037.4|72074.3|72062.3|72040.3|72028.3|400
1746429300000|2025-05-05 07:15:00|72049.5|72037.5|72051.4|72039.4|72064.1|72052.1|72038|72026|321
1746429600000|2025-05-05 07:20:00|72051.3|72039.3|72063.2|72051.2|72065.2|72053.2|72043.2|72031.2|296
1746429900000|2025-05-05 07:25:00|72063.1|72051.1|72047|72035|72063.1|72051.1|72043|72031|418
1746430200000|2025-05-05 07:30:00|72046.6|72034.6|72044.1|72032.1|72051.4|72039.4|72032.3|72020.3|399
1746430500000|2025-05-05 07:35:00|72043.9|72031.9|72047|72035|72065.2|72053.2|72035.8|72023.8|392
1746430800000|2025-05-05 07:40:00|72046.6|72034.6|72043.7|72031.7|72052.6|72040.6|72034.1|72022.1|391
1746431100000|2025-05-05 07:45:00|72043.6|72031.6|72051.4|72039.4|72057.1|72045.1|72034.9|72022.9|348
1746431400000|2025-05-05 07:50:00|72050.2|72038.2|72035.8|72023.8|72053.3|72041.3|72035|72023|317
1746431700000|2025-05-05 07:55:00|72036|72024|72054.9|72042.9|72066.2|72054.2|72034|72022|441
1746432000000|2025-05-05 08:00:00|72054.7|72042.7|72059.9|72047.9|72064.3|72052.3|72048.7|72036.7|413
1746432300000|2025-05-05 08:05:00|72059.3|72047.3|72069.6|72057.6|72075.9|72063.9|72059.3|72047.3|399
1746432600000|2025-05-05 08:10:00|72069.1|72057.1|72057.7|72045.7|72076.2|72064.2|72048.1|72036.1|347
1746432900000|2025-05-05 08:15:00|72057.8|72045.8|72052|72040|72067.2|72055.2|72050.6|72038.6|343
1746433200000|2025-05-05 08:20:00|72051.8|72039.8|72054.6|72042.6|72066.8|72054.8|72047|72035|339
1746433500000|2025-05-05 08:25:00|72054.4|72042.4|72044.9|72032.9|72060.9|72048.9|72034.1|72022.1|414
1746433800000|2025-05-05 08:30:00|72044.8|72032.8|72060.4|72048.4|72068.4|72056.4|72037.8|72025.8|374
1746434100000|2025-05-05 08:35:00|72060.5|72048.5|72054.4|72042.4|72060.5|72048.5|72046.9|72034.9|358
1746434400000|2025-05-05 08:40:00|72054.6|72042.6|72045.4|72033.4|72062.4|72050.4|72045.1|72033.1|257
1746434700000|2025-05-05 08:45:00|72045.9|72033.9|71997.1|71985.1|72045.9|72033.9|71977.1|71965.1|561
1746435000000|2025-05-05 08:50:00|71997.4|71985.4|72052.5|72040.5|72054.2|72042.2|71997.4|71985.4|486
1746435300000|2025-05-05 08:55:00|72052.7|72040.7|72073.3|72061.3|72097.7|72085.7|72052.7|72040.7|490
1746435600000|2025-05-05 09:00:00|72070.1|72058.1|72047.5|72035.5|72078.4|72066.4|72038.4|72026.4|503
1746435900000|2025-05-05 09:05:00|72047.3|72035.3|72035.6|72023.6|72052.9|72040.9|72025.9|72013.9|521
1746436200000|2025-05-05 09:10:00|72036.1|72024.1|72042.8|72030.8|72055.6|72043.6|72036.1|72024.1|371
1746436500000|2025-05-05 09:15:00|72042.6|72030.6|72034.5|72022.5|72045.2|72033.2|72025.7|72013.7|401
1746436800000|2025-05-05 09:20:00|72034.3|72022.3|72044.2|72032.2|72057.6|72045.6|72027.4|72015.4|341
1746437100000|2025-05-05 09:25:00|72044.6|72032.6|72025.2|72013.2|72049.9|72037.9|72024.6|72012.6|349
1746437400000|2025-05-05 09:30:00|72025.3|72013.3|71998.3|71986.3|72030.4|72018.4|71992.5|71980.5|435
1746437700000|2025-05-05 09:35:00|71998.6|71986.6|72020.4|72008.4|72020.9|72008.9|71969.8|71957.8|695
1746438000000|2025-05-05 09:40:00|72020.3|72008.3|72008.7|71996.7|72027.4|72015.4|71997.2|71985.2|517
1746438300000|2025-05-05 09:45:00|72008.5|71996.5|71974.2|71962.2|72019.5|72007.5|71973.7|71961.7|454
1746438600000|2025-05-05 09:50:00|71974.5|71962.5|71972.6|71960.6|72005.8|71993.8|71971.3|71959.3|517
1746438900000|2025-05-05 09:55:00|71972.3|71960.3|71950.2|71938.2|71978.9|71966.9|71947|71935|663
1746439200000|2025-05-05 10:00:00|71950.4|71938.4|71952.5|71940.5|71964.7|71952.7|71933.2|71921.2|562
1746439500000|2025-05-05 10:05:00|71952.4|71940.4|71977.3|71965.3|72003.9|71991.9|71950.6|71938.6|533
1746439800000|2025-05-05 10:10:00|71977.4|71965.4|72004.8|71992.8|72010.4|71998.4|71977.1|71965.1|507
1746440100000|2025-05-05 10:15:00|72005|71993|72004.8|71992.8|72018.8|72006.8|71997.9|71985.9|401
1746440400000|2025-05-05 10:20:00|72004.7|71992.7|72007.5|71995.5|72009.5|71997.5|71989.7|71977.7|320
1746440700000|2025-05-05 10:25:00|72008|71996|72022.4|72010.4|72024.6|72012.6|72002.6|71990.6|416
1746441000000|2025-05-05 10:30:00|72020.5|72008.5|72008.1|71996.1|72027.5|72015.5|71996.7|71984.7|357
1746441300000|2025-05-05 10:35:00|72008.3|71996.3|72008.4|71996.4|72011.7|71999.7|72000|71988|346
1746441600000|2025-05-05 10:40:00|72008.2|71996.2|72008.5|71996.5|72012.3|72000.3|72000.2|71988.2|278
1746441900000|2025-05-05 10:45:00|72008|71996|72003.9|71991.9|72012.3|72000.3|71994.9|71982.9|244
1746442200000|2025-05-05 10:50:00|72003.7|71991.7|71990.1|71978.1|72006.8|71994.8|71984.9|71972.9|358
1746442500000|2025-05-05 10:55:00|71989.8|71977.8|71990.6|71978.6|71999|71987|71980.2|71968.2|370
1746442800000|2025-05-05 11:00:00|71990.3|71978.3|71977.8|71965.8|71994.1|71982.1|71967.9|71955.9|406
1746443100000|2025-05-05 11:05:00|71978.4|71966.4|71959.9|71947.9|71982.5|71970.5|71958|71946|263
1746443400000|2025-05-05 11:10:00|71959.7|71947.7|71959.8|71947.8|71968.6|71956.6|71956.6|71944.6|272
1746443700000|2025-05-05 11:15:00|71960.1|71948.1|71952|71940|71960.1|71948.1|71947.8|71935.8|249
1746444000000|2025-05-05 11:20:00|71952.1|71940.1|71934.9|71922.9|71961.1|71949.1|71934.9|71922.9|256
1746444300000|2025-05-05 11:25:00|71936.2|71924.2|71948.7|71936.7|71950.4|71938.4|71936|71924|349
1746444600000|2025-05-05 11:30:00|71948.8|71936.8|71962.5|71950.5|71969|71957|71944.5|71932.5|302
1746444900000|2025-05-05 11:35:00|71962.4|71950.4|71974.5|71962.5|71974.5|71962.5|71952.3|71940.3|289
1746445200000|2025-05-05 11:40:00|71974.6|71962.6|71968|71956|71979.7|71967.9|71965.2|71953.2|228
1746445500000|2025-05-05 11:45:00|71967.9|71955.9|71969.5|71957.5|71976.4|71964.4|71963.5|71951.5|234
1746445800000|2025-05-05 11:50:00|71969.4|71957.4|71952.7|71940.7|71977.1|71965.1|71944.1|71932.1|376
1746446100000|2025-05-05 11:55:00|71952.8|71940.8|71977.4|71965.4|71985.1|71973.1|71951.9|71940.8|572
1746446400000|2025-05-05 12:00:00|71977.7|71965.7|71955.2|71943.2|71982.2|71970.2|71950.9|71938.9|428
1746446700000|2025-05-05 12:05:00|71955|71943|71966.4|71954.4|71969.5|71957.5|71942.4|71930.4|330
1746447000000|2025-05-05 12:10:00|71966|71954|71958.7|71946.7|71966|71954|71948|71936|309
1746447300000|2025-05-05 12:15:00|71957|71945|71951.8|71939.8|71972.9|71960.9|71950.4|71938.4|352
1746447600000|2025-05-05 12:20:00|71952.5|71940.5|71931.2|71919.2|71958.3|71946.3|71931.2|71919.2|499
1746447900000|2025-05-05 12:25:00|71931.5|71919.5|71932.9|71920.9|71941.9|71929.9|71928|71916|520
1746448200000|2025-05-05 12:30:00|71932.4|71920.4|71929.5|71917.5|71938.6|71926.6|71924.4|71912.4|407
1746448500000|2025-05-05 12:35:00|71929.7|71917.7|71923.5|71911.5|71932.6|71920.6|71920.3|71908.3|321
1746448800000|2025-05-05 12:40:00|71923.6|71911.6|71921.3|71909.3|71926.1|71914.1|71914.8|71902.8|261
1746449100000|2025-05-05 12:45:00|71921.4|71909.4|71919.8|71907.8|71930.6|71918.6|71918.5|71906.5|189
1746449400000|2025-05-05 12:50:00|71919.7|71907.7|71933.4|71921.4|71933.4|71921.4|71919.7|71907.7|313
1746449700000|2025-05-05 12:55:00|71933.5|71921.5|71932.4|71920.4|71934.2|71922.2|71920.7|71908.7|321
1746450000000|2025-05-05 13:00:00|71932.2|71920.2|71929.9|71917.9|71936.7|71926.6|71927.4|71915.4|252
1746450300000|2025-05-05 13:05:00|71929.6|71917.6|71917.4|71905.4|71931.9|71919.9|71915.9|71903.9|292
1746450600000|2025-05-05 13:10:00|71917.6|71905.6|71907|71895|71921.7|71909.7|71902|71890|336
1746450900000|2025-05-05 13:15:00|71906.2|71894.2|71895.7|71883.7|71906.2|71894.2|71894.5|71882.5|324
1746451200000|2025-05-05 13:20:00|71895.5|71883.5|71883.2|71871.2|71902.6|71890.6|71882.3|71870.3|258
1746451500000|2025-05-05 13:25:00|71883.9|71871.9|71877.5|71865.5|71884.2|71872.2|71856.7|71844.7|470
1746451800000|2025-05-05 13:30:00|71874.2|71862.2|71864.9|71852.9|71885.9|71873.9|71863.8|71851.8|469
1746452100000|2025-05-05 13:35:00|71865|71853|71858.4|71846.4|71866.5|71854.5|71857.3|71845.3|425
1746452400000|2025-05-05 13:40:00|71858.3|71846.3|71886.8|71874.8|71888.2|71876.2|71850.6|71838.6|402
1746452700000|2025-05-05 13:45:00|71886.6|71874.6|71879.4|71867.4|71889.9|71877.9|71870|71858|341
1746453000000|2025-05-05 13:50:00|71879.5|71867.5|71882.4|71870.4|71891.4|71879.4|71873.3|71861.3|316
1746453300000|2025-05-05 13:55:00|71882.6|71870.6|71959.4|71871|71959.4|71915.6|71882.6|71870.6|312
1746453600000|2025-05-05 14:00:00|71959.5|71869|71911.2|71899.2|71972.7|71956.2|71911.1|71869|686
1746453900000|2025-05-05 14:05:00|71912.4|71900.4|71916.1|71904.1|71923.2|71911.2|71900.1|71888.1|662
1746454200000|2025-05-05 14:10:00|71916.5|71904.5|71924.4|71912.4|71943.3|71931.3|71897.2|71885.2|686
1746454500000|2025-05-05 14:15:00|71923.5|71911.5|71934.8|71922.8|71949.9|71937.9|71918.6|71906.6|578
1746454800000|2025-05-05 14:20:00|71934.6|71922.6|71933|71921|71938.8|71926.8|71921.1|71909.1|467
1746455100000|2025-05-05 14:25:00|71933.4|71921.4|71916.8|71904.8|71938.5|71926.5|71913.8|71901.8|419
1746455400000|2025-05-05 14:30:00|71916.2|71904.2|71934.5|71922.5|71938.5|71926.5|71912.7|71900.7|425
1746455700000|2025-05-05 14:35:00|71934.7|71922.7|71954.8|71942.8|71958.3|71946.3|71924.8|71912.8|435
1746456000000|2025-05-05 14:40:00|71954.3|71942.3|71952.9|71940.9|71964.4|71952.4|71936.2|71924.2|527
1746456300000|2025-05-05 14:45:00|71952.4|71940.4|71955.7|71943.7|71964.3|71952.3|71947.7|71935.7|415
1746456600000|2025-05-05 14:50:00|71955.8|71943.8|71964.3|71952.3|71976.7|71964.7|71950.9|71938.9|459
1746456900000|2025-05-05 14:55:00|71964.2|71952.2|71958.5|71946.5|71968.9|71956.9|71952.9|71940.9|439
1746457200000|2025-05-05 15:00:00|71958.3|71946.3|71948|71936|71967.6|71955.6|71945.6|71933.6|419
1746457500000|2025-05-05 15:05:00|71947.5|71935.5|71951.7|71939.7|71959.3|71947.3|71947.5|71935.5|393
1746457800000|2025-05-05 15:10:00|71952.1|71940.1|71950.3|71938.3|71957.3|71945.3|71943|71931|341
1746458100000|2025-05-05 15:15:00|71950.1|71938.1|71942.3|71930.3|71960|71944.6|71941.6|71929.6|237
1746458400000|2025-05-05 15:20:00|71942.6|71930.6|71949.3|71937.3|71954.1|71942.1|71940.2|71928.2|291
1746458700000|2025-05-05 15:25:00|71949.5|71937.5|71955.5|71943.5|71955.5|71943.5|71939.3|71927.3|305
1746459000000|2025-05-05 15:30:00|71955.9|71943.9|71974.9|71962.9|71976.1|71964.1|71947|71925.7|352
1746459300000|2025-05-05 15:35:00|71975|71963|71978.5|71966.5|71993.9|71981.9|71973.9|71961.9|456
1746459600000|2025-05-05 15:40:00|71978.4|71966.4|72010.1|71998.1|72016.4|72004.4|71977.4|71965.4|493
1746459900000|2025-05-05 15:45:00|72010.3|71998.3|72007.1|71995.1|72019.3|72007.3|72007.1|71995.1|292
1746460200000|2025-05-05 15:50:00|72007.2|71995.2|72016.1|72004.1|72016.4|72004.4|71995.9|71983.9|335
1746460500000|2025-05-05 15:55:00|72015.9|72003.9|72028.8|72016.8|72037.2|72025.2|72015.4|72003.4|478
1746460800000|2025-05-05 16:00:00|72029|72017|72059.4|72047.4|72064.9|72052.9|72029|72017|421
1746461100000|2025-05-05 16:05:00|72059.6|72047.6|72094.3|72082.3|72103.3|72091.3|72042.9|72030.9|494
1746461400000|2025-05-05 16:10:00|72091.4|72079.4|72089.7|72077.7|72091.4|72079.4|72068.8|72056.8|406
1746461700000|2025-05-05 16:15:00|72089.8|72077.8|72072.9|72060.9|72093.9|72081.9|72064.8|72052.8|385
1746462000000|2025-05-05 16:20:00|72072.8|72060.8|72090.5|72078.5|72091.8|72079.8|72069.1|72057.1|338
1746462300000|2025-05-05 16:25:00|72090.8|72078.8|72093.6|72081.6|72105.8|72093.8|72083.8|72071.8|348
1746462600000|2025-05-05 16:30:00|72093.8|72081.8|72083.3|72071.3|72094.4|72082.4|72071.7|72059.7|385
1746462900000|2025-05-05 16:35:00|72083.4|72071.4|72079.2|72067.2|72091.3|72072.8|72071.5|72059.5|313
1746463200000|2025-05-05 16:40:00|72079.3|72067.3|72074.7|72062.7|72084.8|72072.8|72067.7|72055.7|290
1746463500000|2025-05-05 16:45:00|72074.9|72062.9|72089.7|72077.7|72095.5|72083.5|72073.8|72061.8|316
1746463800000|2025-05-05 16:50:00|72089.6|72077.6|72073|72061|72094.1|72082.1|72066.2|72054.2|366
1746464100000|2025-05-05 16:55:00|72072.8|72060.8|72075.7|72063.7|72078.2|72066.2|72069.8|72057.8|250
1746464400000|2025-05-05 17:00:00|72076.6|72064.6|72058.7|72046.7|72076.6|72064.6|72052.3|72040.3|357
1746464700000|2025-05-05 17:05:00|72058.6|72046.6|72055.1|72043.1|72062.5|72050.5|72053.4|72041.4|252
1746465000000|2025-05-05 17:10:00|72055.2|72043.2|72056.4|72044.4|72064.8|72049.4|72054.6|72034.2|181
1746465300000|2025-05-05 17:15:00|72056.2|72044.2|72050.1|72038.1|72064.9|72047.9|72047.7|72034.2|270
1746465600000|2025-05-05 17:20:00|72050|72038|72056.9|72044.9|72071.4|72059.4|72050|72038|252
1746465900000|2025-05-05 17:25:00|72056.8|72044.8|72049.9|72037.9|72058.1|72044.8|72045.3|72026.9|267
1746466200000|2025-05-05 17:30:00|72049.8|72037.8|72061.9|72049.9|72061.9|72049.9|72047.5|72027.7|166
1746466500000|2025-05-05 17:35:00|72061.7|72049.7|72063.6|72051.6|72076|72064|72060.1|72043.4|242
1746466800000|2025-05-05 17:40:00|72061.2|72049.2|72069.7|72057.7|72072.3|72060.3|72055|72043|271
1746467100000|2025-05-05 17:45:00|72070.1|72058.1|72063.4|72051.4|72077.5|72065.5|72060.5|72048.5|233
1746467400000|2025-05-05 17:50:00|72063.3|72051.3|72055.4|72043.4|72067.3|72055.3|72052.3|72036.3|209
1746467700000|2025-05-05 17:55:00|72055.8|72043.8|72068.9|72056.9|72072.5|72060.5|72046.4|72028|280
1746468000000|2025-05-05 18:00:00|72069.3|72057.3|72072.2|72060.2|72075.7|72063.7|72066.5|72054.5|245
1746468300000|2025-05-05 18:05:00|72072.3|72060.3|72066.5|72054.5|72072.3|72060.3|72058.4|72046.4|218
1746468600000|2025-05-05 18:10:00|72066.6|72054.6|72060.3|72048.3|72076|72056.2|72060|72045|180
1746468900000|2025-05-05 18:15:00|72060.1|72048.1|72062|72050|72073.7|72056.7|72060.1|72043|138
1746469200000|2025-05-05 18:20:00|72061.9|72049.9|72069.1|72057.1|72080.2|72060.7|72061.5|72048.4|192
1746469500000|2025-05-05 18:25:00|72069.3|72057.3|72070.5|72058.5|72083.7|72066.1|72068.7|72052.9|202
1746469800000|2025-05-05 18:30:00|72070.4|72058.4|72062.9|72050.9|72075.5|72063.5|72061.5|72049.5|241
1746470100000|2025-05-05 18:35:00|72063.8|72051.8|72054.2|72042.2|72066.5|72052.7|72048.8|72032.8|212
1746470400000|2025-05-05 18:40:00|72062.8|72033.1|72051.4|72039.4|72062.8|72043.8|72049.4|72030.2|134
1746470700000|2025-05-05 18:45:00|72051.3|72039.3|72046.4|72034.4|72061.8|72043.9|72045.8|72025.7|152
1746471000000|2025-05-05 18:50:00|72046.6|72034.6|72033.2|72021.2|72049.2|72037.2|72032.4|72012.8|212
1746471300000|2025-05-05 18:55:00|72033|72021|72032.9|72020.9|72035.5|72023.5|72028.9|72016.9|280
1746471600000|2025-05-05 19:00:00|72032.5|72020.5|72029.9|72017.9|72042.8|72025|72028.9|72012|206
1746471900000|2025-05-05 19:05:00|72030.2|72018.2|72030.4|72018.4|72036.3|72024.3|72027.7|72015.7|162
1746472200000|2025-05-05 19:10:00|72030.5|72018.5|72027.5|72015.5|72036.1|72019.8|72011.7|71999.7|257
1746472500000|2025-05-05 19:15:00|72028.9|72016.9|72023.6|72011.6|72033.1|72017.1|72019.8|72000.8|171
1746472800000|2025-05-05 19:20:00|72020.6|72008.6|72022.9|72010.9|72030.7|72013.4|72018.1|71999.3|193
1746473100000|2025-05-05 19:25:00|72022.7|72010.7|72022|72010|72024.4|72012.4|72016.7|72004.7|157
1746473400000|2025-05-05 19:30:00|72022.3|72010.3|72025.5|72013.5|72027.4|72015.4|72015.5|72003.5|204
1746473700000|2025-05-05 19:35:00|72025.4|72013.4|72020.2|72008.2|72037.9|72017.1|72018.3|71999.1|176
1746474000000|2025-05-05 19:40:00|72020.1|72008.1|72028.8|72016.8|72038.9|72018.8|72018.5|71999.5|198
1746474300000|2025-05-05 19:45:00|72029|72017|72028.3|72016.3|72035.7|72022.8|72025.1|72004.8|171
1746474600000|2025-05-05 19:50:00|72029.3|72017.3|72019.1|72007.1|72030.3|72018.3|72016|72004|216
1746474900000|2025-05-05 19:55:00|72018.6|72006.6|72023.1|72011.1|72024.8|72012.8|72012.5|72000.5|331
1746475200000|2025-05-05 20:00:00|72023|72011|72007.4|71995.4|72057.2|72012.3|72006.9|71976|168
1746475500000|2025-05-05 20:05:00|72008|71996|72008.2|71996.2|72036.4|71996.2|72001.5|71956.2|101
1746475800000|2025-05-05 20:10:00|72008.3|71996.3|72015|72003|72045.3|72004.4|72005.3|71959.1|104
1746476100000|2025-05-05 20:15:00|72014.7|72002.7|72016.8|72004.8|72053|72009.2|72014.7|71970.8|117
1746476400000|2025-05-05 20:20:00|72017.1|72005.1|72019|72007|72053.9|72009.9|72015.6|71970.9|139
1746476700000|2025-05-05 20:25:00|72019.9|72007.9|72017.7|72005.7|72054.9|72009.3|72013.8|71968.7|119
1746477000000|2025-05-05 20:30:00|72017.1|72005.1|72013.8|72001.8|72050.4|72006.6|72012|71967.7|117
1746477300000|2025-05-05 20:35:00|72013.7|72001.7|72009.8|71997.8|72068.7|72004|72008.3|71945.9|138
1746477600000|2025-05-05 20:40:00|72009.9|71997.9|72000.9|71988.9|72063.6|71998.5|71999.8|71941|152
1746477900000|2025-05-05 20:45:00|72000.2|71988.2|72018.4|71992.9|72057.1|71999.5|72000|71937.4|120
1746478200000|2025-05-05 20:50:00|72017.2|71994.1|72066|71947|72066.4|72000.6|72011.1|71946.2|82
1746478500000|2025-05-05 20:55:00|72010.3|71998.3|72039.6|71994.8|72066|72001.1|72010.2|71943.8|263
1746478800000|2025-05-05 21:00:00|72039.9|71994.4|72055.8|71980.3|72055.8|71995|72039.4|71980.3|8
1746479100000|2025-05-05 21:05:00|72055.4|71980.6|72055.2|71983.3|72055.6|71983.3|72055.2|71980.5|5
1746479400000|2025-05-05 21:10:00|72056.4|71983.4|72056.2|71984.9|72056.4|71984.9|72056.1|71983.4|11
1746479700000|2025-05-05 21:15:00|72056.1|71985|72055.8|71985.2|72064.9|71985.2|72055.8|71976.1|7
1746481500000|2025-05-05 21:45:00|72056|71985|72056|71985|72056|71985|72056|71985|1
1746481800000|2025-05-05 21:50:00|72061.8|71980|72057.3|71983.7|72061.8|71984|72057|71980|6
1746482100000|2025-05-05 21:55:00|72057.5|71983.5|72056|71985.7|72060.7|71989.8|72052.6|71968.6|11
1746482400000|2025-05-05 22:00:00|72054.1|71984.8|72047.8|71987.3|72061.5|71992.4|72047.6|71980.1|35
1746482700000|2025-05-05 22:05:00|72047.6|71986.9|72060.9|71979.7|72063.2|71994.7|72025.6|71978.8|88
1746483000000|2025-05-05 22:10:00|72058.5|71982.9|72049.1|71985.1|72065|72000.6|72010.9|71977.5|57
1746483300000|2025-05-05 22:15:00|72048.3|71981.9|72047.8|71982.6|72053.5|71992|72031.1|71981.9|35
1746483600000|2025-05-05 22:20:00|72046.2|71983.4|72044.7|71986.2|72053.5|71992.2|72024|71981.8|104
1746483900000|2025-05-05 22:25:00|72045.6|71985.2|72045.3|71987.6|72047.2|71990.7|72035.1|71983.5|65
1746484200000|2025-05-05 22:30:00|72045.2|71987.5|72043.7|71988.6|72046.9|71990|72039.1|71984.4|141
1746484500000|2025-05-05 22:35:00|72043.9|71988|72043.4|71987.7|72044.8|71991.9|72043.3|71985.5|79
1746484800000|2025-05-05 22:40:00|72044.6|71988.8|72037.7|71982.2|72046.3|72001.5|72009.8|71982|111
1746485100000|2025-05-05 22:45:00|72034.8|71992.8|72034|71991.9|72057.4|71995|72034|71981.9|96
1746485400000|2025-05-05 22:50:00|72042.9|71989.8|72027.5|71989.4|72053.5|72001.7|72009.9|71982.4|142
1746485700000|2025-05-05 22:55:00|72027|71989|72013.7|72001.7|72042.1|72002.8|72011|71980.5|165
1746486000000|2025-05-05 23:00:00|72013.8|72001.8|72037.8|71993.6|72047.7|72004.7|72013.3|71988.1|58
1746486300000|2025-05-05 23:05:00|72039.7|71993.2|72047.1|71992.4|72048.1|72015.5|72019.2|71983.9|74
1746486600000|2025-05-05 23:10:00|72046.7|71989.7|72044.7|71996.2|72048.7|71996.9|72037.4|71989.7|34
1746486900000|2025-05-05 23:15:00|72037|71996.3|72048.3|72000.2|72052.4|72004.8|72037|71996.1|56
1746487200000|2025-05-05 23:20:00|72058.8|71988.9|72043.2|72001|72060.9|72003.9|72043.2|71988.8|65
1746487500000|2025-05-05 23:25:00|72057.5|71991.1|72049.9|71999.3|72057.5|72001.5|72043.2|71991.1|37
1746487800000|2025-05-05 23:30:00|72050|71999.2|72043.3|71996.7|72050.3|72002.2|72043|71995.5|226
1746488100000|2025-05-05 23:35:00|72043.4|71996.8|72047.2|72002.7|72049.2|72004.6|72041.2|71993.7|147
1746488400000|2025-05-05 23:40:00|72046.6|72002.6|72048.9|72005.3|72049.2|72005.4|72045.3|72000.4|78
1746488700000|2025-05-05 23:45:00|72048.1|72005.2|72019.6|72007.6|72049.9|72016.4|72018.7|71998.9|203
1746489000000|2025-05-05 23:50:00|72019.9|72007.9|72037.8|72025.8|72042.2|72030.2|72019.9|72006.3|476
1746489300000|2025-05-05 23:55:00|72037.6|72025.6|72057.9|72045.9|72061.8|72045.9|72036.7|72024.7|388
1746489600000|2025-05-06 00:00:00|72057.8|72045.8|72062|72050|72073.4|72061.4|72042.4|72030.4|438
1746489900000|2025-05-06 00:05:00|72061.9|72049.9|72082.5|72070.5|72084.5|72072.5|72058.3|72046.3|375
1746490200000|2025-05-06 00:10:00|72082.6|72070.6|72098.1|72086.1|72109.9|72097.9|72078.9|72066.9|273
1746490500000|2025-05-06 00:15:00|72098.3|72086.3|72119|72107|72121.3|72109.3|72097.5|72085.5|365
1746490800000|2025-05-06 00:20:00|72118.8|72106.8|72122.6|72110.6|72129.1|72117.1|72109.4|72097.4|414
1746491100000|2025-05-06 00:25:00|72123.2|72111.2|72124.3|72112.3|72149.1|72137.1|72119.9|72107.9|381
1746491400000|2025-05-06 00:30:00|72124.4|72112.4|72117.3|72105.3|72124.7|72112.7|72110|72098|300
1746491700000|2025-05-06 00:35:00|72117.4|72105.4|72137|72125|72153.2|72141.2|72116.6|72104.6|310
1746492000000|2025-05-06 00:40:00|72137.2|72125.2|72147.6|72135.6|72150.7|72138.7|72133.5|72121.5|315
1746492300000|2025-05-06 00:45:00|72148.3|72136.3|72139.5|72127.5|72150.8|72138.8|72131.6|72119.6|377
1746492600000|2025-05-06 00:50:00|72139.6|72127.6|72137.9|72125.9|72143.3|72131.3|72132.7|72120.7|347
1746492900000|2025-05-06 00:55:00|72138.3|72126.3|72148.7|72136.7|72159.8|72147.8|72132.8|72120.8|433
1746493200000|2025-05-06 01:00:00|72148|72136|72225.2|72213.2|72230.2|72218.2|72147.9|72135.9|910
1746493500000|2025-05-06 01:05:00|72224.5|72212.5|72204.3|72192.3|72230.2|72218.2|72192.4|72180.4|688
1746493800000|2025-05-06 01:10:00|72204.2|72192.2|72241.9|72229.9|72243.5|72231.5|72191.7|72179.7|773
1746494100000|2025-05-06 01:15:00|72240.3|72228.3|72289.1|72277.1|72289.1|72277.1|72239.9|72227.9|814
1746494400000|2025-05-06 01:20:00|72288.3|72276.3|72286.7|72274.7|72293.8|72281.8|72264.5|72252.5|585
1746494700000|2025-05-06 01:25:00|72287.1|72275.1|72267.9|72261.9|72300.1|72293|72250.8|72241.9|698
1746495000000|2025-05-06 01:30:00|72268.3|72262.3|72307.7|72295.7|72348.6|72336.6|72267.8|72258.5|787
1746495300000|2025-05-06 01:35:00|72307.5|72295.5|72303.7|72291.7|72330.9|72318.9|72301|72291.4|693
1746495600000|2025-05-06 01:40:00|72302.7|72290.7|72282.6|72270.6|72302.7|72290.7|72263.9|72257.9|691
1746495900000|2025-05-06 01:45:00|72282|72270|72327.1|72315.1|72327.5|72315.5|72282|72270|563
1746496200000|2025-05-06 01:50:00|72327.2|72315.2|72326.8|72320.8|72335.1|72323.8|72304|72292.2|649
1746496500000|2025-05-06 01:55:00|72326.9|72320.9|72351.6|72339.6|72356.7|72347.7|72320.9|72311.5|665
1746496800000|2025-05-06 02:00:00|72351.1|72339.1|72335.2|72329.2|72357.1|72349.3|72330.4|72324.4|527
1746497100000|2025-05-06 02:05:00|72335.1|72329.1|72331.4|72319.4|72340.5|72334.5|72313.1|72304.7|587
1746497400000|2025-05-06 02:10:00|72331.6|72319.6|72323|72317|72347.1|72339.7|72320.8|72314.8|449
1746497700000|2025-05-06 02:15:00|72322.9|72316.9|72297.6|72291.6|72326.1|72320.1|72294.7|72288.7|388
1746498000000|2025-05-06 02:20:00|72297.4|72291.4|72294.8|72288.8|72306|72300|72291.3|72285.3|452
1746498300000|2025-05-06 02:25:00|72294.5|72288.5|72258.9|72252.9|72296.6|72290.6|72258.9|72252.8|481
1746498600000|2025-05-06 02:30:00|72256.4|72250.4|72229.1|72223.1|72271.2|72265.2|72227.3|72221.3|544
1746498900000|2025-05-06 02:35:00|72228.9|72222.9|72268.8|72262.8|72272.4|72266.4|72228|72222|509
1746499200000|2025-05-06 02:40:00|72268.7|72262.7|72289.7|72283.7|72290.4|72284.4|72268.4|72260.7|482
1746499500000|2025-05-06 02:45:00|72290|72284|72275.9|72269.9|72302.4|72296.4|72271.9|72265.9|389
1746499800000|2025-05-06 02:50:00|72276|72270|72294.1|72288.1|72294.8|72288.8|72265.4|72259.4|277
1746500100000|2025-05-06 02:55:00|72294.5|72288.5|72291.6|72285.6|72299.2|72293.2|72287.2|72281.2|602
1746500400000|2025-05-06 03:00:00|72291.7|72285.7|72287.3|72281.3|72293.7|72285.7|72277.7|72271.7|387
1746500700000|2025-05-06 03:05:00|72286.9|72280.9|72282|72276|72292|72283.2|72280.8|72268.8|358
1746501000000|2025-05-06 03:10:00|72282.1|72276.1|72283.9|72271.9|72288|72279.5|72271.1|72265.1|337
1746501300000|2025-05-06 03:15:00|72285.3|72273.3|72269.1|72263.1|72285.3|72275.5|72257.3|72247.2|329
1746501600000|2025-05-06 03:20:00|72269.2|72263.2|72248.5|72242.5|72269.7|72263.7|72242.9|72236.9|403
1746501900000|2025-05-06 03:25:00|72249|72243|72224.3|72212.3|72253.2|72244|72216.5|72208.8|443
1746502200000|2025-05-06 03:30:00|72224.9|72212.9|72203.9|72197.9|72228|72216|72178.7|72170.6|543
1746502500000|2025-05-06 03:35:00|72204|72198|72217.8|72211.8|72225.2|72219.2|72198.3|72187.9|361
1746502800000|2025-05-06 03:40:00|72217.9|72211.9|72203.5|72197.5|72224.2|72218.2|72202.6|72196.6|307
1746503100000|2025-05-06 03:45:00|72203.4|72197.4|72187.3|72181.3|72206.6|72200.6|72183.3|72173.6|398
1746503400000|2025-05-06 03:50:00|72187.4|72181.4|72200.2|72194.2|72204.9|72196.1|72184.6|72178.6|341
1746503700000|2025-05-06 03:55:00|72200.7|72194.7|72196.1|72190.1|72204.4|72196.5|72184|72178|302
1746504000000|2025-05-06 04:00:00|72196.3|72190.3|72166.7|72160.7|72198.8|72192.8|72159.1|72148.8|335
1746504300000|2025-05-06 04:05:00|72166.5|72160.5|72183.7|72177.7|72187.4|72178.2|72163.3|72157.3|274
1746504600000|2025-05-06 04:10:00|72185.1|72179.1|72152.2|72140.2|72185.1|72179.1|72148|72136|312
1746504900000|2025-05-06 04:15:00|72152.4|72140.4|72140.4|72134.4|72152.4|72144|72118.7|72112.7|452
1746505200000|2025-05-06 04:20:00|72140.5|72134.5|72148.4|72142.4|72149.7|72143.7|72130.4|72124.4|263
1746505500000|2025-05-06 04:25:00|72148.6|72142.6|72150.9|72144.9|72156.8|72150.8|72142|72136|354
1746505800000|2025-05-06 04:30:00|72151.5|72145.5|72151|72145|72164.5|72158.5|72145.9|72139.9|251
1746506100000|2025-05-06 04:35:00|72150.9|72144.9|72138.5|72132.5|72150.9|72144.9|72129.9|72122.5|356
1746506400000|2025-05-06 04:40:00|72138.4|72132.4|72144.8|72138.8|72148.1|72142.1|72134.8|72128.8|295
1746506700000|2025-05-06 04:45:00|72144.7|72138.7|72149.8|72143.8|72156.4|72150.4|72137.9|72131.9|279
1746507000000|2025-05-06 04:50:00|72149.7|72143.7|72143.8|72137.8|72152|72146|72137.8|72128.8|251
1746507300000|2025-05-06 04:55:00|72143.9|72137.9|72151.5|72145.5|72155.6|72149.6|72142.1|72135.4|653
1746507600000|2025-05-06 05:00:00|72151.6|72145.6|72146.9|72140.9|72156|72150|72134|72128|369
1746507900000|2025-05-06 05:05:00|72147.4|72141.4|72144.5|72138.5|72151.5|72145.5|72141.5|72135.5|267
1746508200000|2025-05-06 05:10:00|72144.4|72138.4|72138|72132|72144.6|72138.6|72134.1|72128.1|266
1746508500000|2025-05-06 05:15:00|72138.1|72132.1|72143|72137|72145.3|72139.3|72135.1|72129.1|284
1746508800000|2025-05-06 05:20:00|72142.8|72136.8|72153.8|72147.8|72155.4|72149.4|72141.2|72135.2|342
1746509100000|2025-05-06 05:25:00|72153.9|72147.9|72161.3|72155.3|72167.5|72161.5|72153.9|72147.9|294
1746509400000|2025-05-06 05:30:00|72161.5|72155.5|72163.3|72157.3|72172.2|72166.2|72154.4|72148.4|492
1746509700000|2025-05-06 05:35:00|72163.2|72157.2|72154.9|72142.9|72167.1|72158.6|72149|72140.1|378
1746510000000|2025-05-06 05:40:00|72155.1|72143.1|72147.6|72141.6|72157.3|72149.2|72139.9|72132.9|420
1746510300000|2025-05-06 05:45:00|72147.5|72141.5|72137.4|72131.4|72149.3|72143.3|72130.6|72123.7|339
1746510600000|2025-05-06 05:50:00|72137.3|72131.3|72162.1|72156.1|72169.5|72163.5|72135.1|72128.4|424
1746510900000|2025-05-06 05:55:00|72162|72156|72165.8|72159.8|72179.2|72169.5|72162|72156|631
1746511200000|2025-05-06 06:00:00|72165.7|72159.7|72160.6|72154.6|72168.1|72160.3|72153.9|72147.3|506
1746511500000|2025-05-06 06:05:00|72160.4|72154.4|72178.1|72172.1|72191.7|72185.7|72159.2|72153.2|542
1746511800000|2025-05-06 06:10:00|72178.2|72172.2|72189.4|72183.4|72193.6|72187.6|72171.7|72165.7|503
1746512100000|2025-05-06 06:15:00|72189.5|72183.5|72194.6|72188.6|72211.1|72201.3|72184.7|72177.1|598
1746512400000|2025-05-06 06:20:00|72195.5|72189.5|72202.7|72196.7|72214.4|72206.9|72191.7|72185.7|573
1746512700000|2025-05-06 06:25:00|72202.8|72196.8|72191.2|72185.2|72206.2|72197.9|72185.6|72176.9|429
1746513000000|2025-05-06 06:30:00|72190.6|72184.6|72192.7|72180.7|72196.4|72189.8|72185.9|72178.6|401
1746513300000|2025-05-06 06:35:00|72192.5|72180.5|72158.6|72146.6|72193.4|72181.4|72156.1|72146.2|559
1746513600000|2025-05-06 06:40:00|72158.5|72146.5|72144.8|72138.8|72163.4|72157.4|72142.5|72132.8|553
1746513900000|2025-05-06 06:45:00|72144|72138|72151.1|72145.1|72152.6|72146.6|72134.1|72128.1|476
1746514200000|2025-05-06 06:50:00|72151.3|72145.3|72171.3|72165.3|72171.3|72165.3|72150.5|72142.3|592
1746514500000|2025-05-06 06:55:00|72169|72163|72158.7|72152.7|72183.3|72177.3|72158.7|72152.7|680
1746514800000|2025-05-06 07:00:00|72158.4|72152.4|72135.5|72123.5|72158.6|72152.6|72116.8|72107|713
1746515100000|2025-05-06 07:05:00|72135|72123|72122.9|72116.9|72136.2|72127.3|72119.2|72107.7|537
1746515400000|2025-05-06 07:10:00|72122.8|72116.8|72111.6|72105.6|72126.5|72119.1|72108.3|72100.3|551
1746515700000|2025-05-06 07:15:00|72111.7|72105.7|72099.1|72093.1|72114.5|72106.4|72095.5|72087.2|554
1746516000000|2025-05-06 07:20:00|72098.8|72092.8|72081.4|72069.4|72105.5|72099.5|72075.5|72066.6|531
1746516300000|2025-05-06 07:25:00|72078.3|72072.3|72082.6|72070.6|72087.1|72081.1|72059.1|72050.6|651
1746516600000|2025-05-06 07:30:00|72082.5|72070.5|72091.2|72079.2|72093.8|72085.9|72069.1|72060.8|626
1746516900000|2025-05-06 07:35:00|72091.1|72079.1|72088.8|72082.8|72101.4|72095.4|72084.2|72076.8|499
1746517200000|2025-05-06 07:40:00|72088.2|72082.2|72095.4|72089.4|72107.3|72098.3|72085.3|72079.3|485
1746517500000|2025-05-06 07:45:00|72095.7|72089.7|72103.4|72097.4|72106.9|72100.9|72084.5|72078.5|472
1746517800000|2025-05-06 07:50:00|72104.6|72098.6|72106.4|72100.4|72114|72108|72096.9|72088.6|386
1746518100000|2025-05-06 07:55:00|72106.6|72100.6|72110.2|72104.2|72122.1|72115.1|72106.5|72100.5|526
1746518400000|2025-05-06 08:00:00|72110.8|72104.8|72122.6|72110.6|72122.6|72114.9|72101.6|72095.6|491
1746518700000|2025-05-06 08:05:00|72122.4|72110.4|72109.6|72103.6|72122.6|72115.5|72104.1|72095.3|572
1746519000000|2025-05-06 08:10:00|72109.5|72103.5|72103.6|72097.6|72118.2|72111.7|72103.6|72097.6|467
1746519300000|2025-05-06 08:15:00|72101.1|72095.1|72091.9|72079.9|72107.7|72099|72085.6|72077|543
1746519600000|2025-05-06 08:20:00|72092|72080|72108.9|72102.9|72110.9|72104.9|72090.4|72080|485
1746519900000|2025-05-06 08:25:00|72108.8|72102.8|72125.9|72119.9|72128.5|72122.5|72105.5|72097.7|466
1746520200000|2025-05-06 08:30:00|72125|72119|72122.7|72116.7|72126.7|72120.7|72107.8|72100.9|485
1746520500000|2025-05-06 08:35:00|72122.4|72116.4|72113|72107|72123.6|72117.6|72107.8|72101.8|341
1746520800000|2025-05-06 08:40:00|72113.1|72107.1|72134.2|72128.2|72139.2|72129.3|72111|72105|354
1746521100000|2025-05-06 08:45:00|72134.4|72128.4|72142.5|72136.5|72143|72137|72124.3|72118.3|376
1746521400000|2025-05-06 08:50:00|72142.6|72136.6|72149.2|72137.2|72155.4|72146.5|72141.1|72132.4|414
1746521700000|2025-05-06 08:55:00|72148.4|72136.4|72155|72149|72160.2|72154.2|72148.4|72136.4|377
1746522000000|2025-05-06 09:00:00|72155.1|72149.1|72170|72164|72172.2|72166.2|72152.8|72146.8|408
1746522300000|2025-05-06 09:05:00|72170.1|72164.1|72146.6|72134.6|72173.7|72165.9|72146.4|72134.4|364
1746522600000|2025-05-06 09:10:00|72148.3|72136.3|72162|72156|72163.3|72157|72138.3|72132.3|364
1746522900000|2025-05-06 09:15:00|72162.1|72156.1|72150.6|72144.6|72166.7|72160.7|72149.9|72143.9|418
1746523200000|2025-05-06 09:20:00|72150.4|72144.4|72155.6|72149.6|72164.7|72152.7|72148.5|72142.5|312
1746523500000|2025-05-06 09:25:00|72156|72150|72157.3|72151.3|72161|72155|72150.7|72144.7|372
1746523800000|2025-05-06 09:30:00|72157.2|72151.2|72147.8|72141.8|72159.4|72152.9|72137.6|72131.6|370
1746524100000|2025-05-06 09:35:00|72147.7|72141.7|72153.7|72141.7|72159.9|72149|72147.4|72136.7|382
1746524400000|2025-05-06 09:40:00|72154.8|72142.8|72162.2|72156.2|72165.4|72159.4|72145.3|72139.3|284
1746524700000|2025-05-06 09:45:00|72162.1|72156.1|72153.2|72147.2|72169.6|72163.6|72152.4|72146.4|313
1746525000000|2025-05-06 09:50:00|72152.9|72146.9|72160.9|72154.9|72171|72165|72152.9|72146.9|425
1746525300000|2025-05-06 09:55:00|72160.8|72154.8|72165.3|72153.3|72172.7|72162.7|72155.4|72143.4|373
1746525600000|2025-05-06 10:00:00|72165.6|72153.6|72157.7|72145.7|72167.4|72155.4|72145.7|72136.8|293
1746525900000|2025-05-06 10:05:00|72157.9|72145.9|72150.5|72138.5|72160.1|72148.1|72140.8|72131.8|217
1746526200000|2025-05-06 10:10:00|72150.2|72138.2|72145.4|72139.4|72152.4|72143.9|72140|72132.2|258
1746526500000|2025-05-06 10:15:00|72145.3|72139.3|72147.9|72141.9|72156.2|72148.1|72143.3|72136.9|325
1746526800000|2025-05-06 10:20:00|72147.8|72141.8|72142.7|72136.7|72152.8|72143.7|72138.5|72130.6|297
1746527100000|2025-05-06 10:25:00|72142.6|72136.6|72144.5|72138.5|72146.6|72140.6|72140.8|72131.8|204
1746527400000|2025-05-06 10:30:00|72145|72139|72144.3|72132.3|72150.8|72140.5|72136.6|72128.3|254
1746527700000|2025-05-06 10:35:00|72144.1|72132.1|72149.7|72137.7|72153.4|72143.4|72140|72130.3|209
1746528000000|2025-05-06 10:40:00|72149.8|72137.8|72147.6|72141.6|72150.4|72144.2|72142.5|72135.6|291
1746528300000|2025-05-06 10:45:00|72147.9|72141.9|72147.9|72141.9|72155.7|72149.7|72144.4|72138.4|261
1746528600000|2025-05-06 10:50:00|72148|72142|72136.8|72130.8|72151.1|72145.1|72136.7|72127.3|213
1746528900000|2025-05-06 10:55:00|72135.5|72129.5|72132.9|72126.9|72139.2|72132.9|72129.2|72122.7|309
1746529200000|2025-05-06 11:00:00|72133|72127|72138.5|72132.5|72140.7|72134.7|72133|72127|265
1746529500000|2025-05-06 11:05:00|72138.4|72132.4|72133.7|72127.7|72141.8|72132.4|72129|72120.7|218
1746529800000|2025-05-06 11:10:00|72133.6|72127.6|72129.5|72123.5|72137.1|72128.5|72125.6|72118.3|270
1746530100000|2025-05-06 11:15:00|72132.8|72126.8|72116.6|72110.6|72135.4|72126.8|72114.9|72106.2|422
1746530400000|2025-05-06 11:20:00|72115.8|72109.8|72114.3|72108.3|72120.3|72114.3|72113.7|72107.7|322
1746530700000|2025-05-06 11:25:00|72114.5|72108.5|72119|72113|72123.6|72117.6|72112.9|72106.9|248
1746531000000|2025-05-06 11:30:00|72118.9|72112.9|72112.7|72106.7|72138.3|72130|72112.6|72103.5|304
1746531300000|2025-05-06 11:35:00|72112.6|72106.6|72108.9|72096.9|72114.9|72108.9|72108|72096|220
1746531600000|2025-05-06 11:40:00|72108.8|72096.8|72121.4|72115.4|72123.7|72117.7|72104.5|72093.6|215
1746531900000|2025-05-06 11:45:00|72121.5|72115.5|72122.8|72110.8|72126.5|72117.5|72119.5|72110.2|188
1746532200000|2025-05-06 11:50:00|72120|72114|72104.6|72098.6|72127.7|72119.1|72104|72096.4|220
1746532500000|2025-05-06 11:55:00|72104.7|72098.7|72106.1|72100.1|72112.5|72104.4|72103.6|72095.2|267
1746532800000|2025-05-06 12:00:00|72105.8|72099.8|72122.3|72116.3|72122.3|72116.3|72102.6|72094.9|336
1746533100000|2025-05-06 12:05:00|72122.5|72116.5|72099.6|72093.6|72126.1|72120.1|72099.6|72091.8|368
1746533400000|2025-05-06 12:10:00|72100.3|72094.3|72120|72114|72125.2|72119.2|72100.3|72094.3|375
1746533700000|2025-05-06 12:15:00|72120.2|72114.2|72128.8|72122.8|72130.1|72123.1|72120.1|72114.1|261
1746534000000|2025-05-06 12:20:00|72127.6|72121.6|72133.7|72127.7|72141.4|72131.8|72127.1|72121.1|324
1746534300000|2025-05-06 12:25:00|72133.8|72127.8|72141|72129|72143.3|72135.8|72132.3|72125.6|202
1746534600000|2025-05-06 12:30:00|72142|72130|72113.8|72101.8|72142|72130.1|72108.5|72100.5|384
1746534900000|2025-05-06 12:35:00|72113.6|72101.6|72107.1|72095.1|72118.6|72110.3|72104.1|72092.2|399
1746535200000|2025-05-06 12:40:00|72105.4|72093.4|72122.9|72110.9|72123.7|72115.5|72100|72091.1|367
1746535500000|2025-05-06 12:45:00|72123|72111|72106.8|72094.8|72126.9|72117.4|72106.2|72094.2|332
1746535800000|2025-05-06 12:50:00|72107.1|72095.1|72102.9|72090.9|72109.9|72099.4|72098.6|72089.3|299
1746536100000|2025-05-06 12:55:00|72102.8|72090.8|72097.1|72085.1|72104.2|72095|72080.8|72074.8|404
1746536400000|2025-05-06 13:00:00|72097.2|72085.2|72123.5|72111.5|72147.3|72138.6|72097.2|72085.2|764
1746536700000|2025-05-06 13:05:00|72123.7|72111.7|72127.1|72121.1|72133.4|72126.2|72116.9|72107.4|595
1746537000000|2025-05-06 13:10:00|72127|72121|72111.5|72105.5|72128.1|72122.1|72108|72100.6|462
1746537300000|2025-05-06 13:15:00|72111.6|72105.6|72119.8|72107.8|72120.5|72111.7|72105.4|72099.4|386
1746537600000|2025-05-06 13:20:00|72119.3|72107.3|72098.6|72092.6|72119.3|72107.3|72088.4|72079.8|441
1746537900000|2025-05-06 13:25:00|72098.5|72092.5|72094.3|72088.3|72108.2|72099.5|72093.5|72087.5|398
1746538200000|2025-05-06 13:30:00|72094.4|72088.4|72102.6|72090.6|72110.5|72102.3|72094.4|72088.4|547
1746538500000|2025-05-06 13:35:00|72102.8|72090.8|72099.7|72093.7|72103.1|72095.1|72080.5|72072.3|606
1746538800000|2025-05-06 13:40:00|72099.4|72093.4|72091.6|72085.6|72100.4|72093.7|72084.8|72076.7|434
1746539100000|2025-05-06 13:45:00|72091.7|72085.7|72080.3|72068.3|72096.2|72090.2|72075.3|72068.1|439
1746539400000|2025-05-06 13:50:00|72077.1|72071.1|72083.5|72071.5|72086.6|72080.6|72076.1|72069.2|479
1746539700000|2025-05-06 13:55:00|72083.3|72071.3|72091.3|72085.3|72094.9|72087.5|72081.5|72070.8|363
1746540000000|2025-05-06 14:00:00|72091.1|72085.1|72094|72082|72094.1|72085.3|72078|72069.1|405
1746540300000|2025-05-06 14:05:00|72094.5|72082.5|72079.4|72073.4|72094.5|72086.4|72078.8|72072.8|372
1746540600000|2025-05-06 14:10:00|72079.5|72073.5|72070.3|72064.3|72081.1|72075.1|72067.2|72061.2|415
1746540900000|2025-05-06 14:15:00|72070.5|72064.5|72063.3|72057.3|72071.2|72065.2|72052.4|72041.8|519
1746541200000|2025-05-06 14:20:00|72063.9|72057.9|72070.3|72058.3|72071.9|72061.7|72054.9|72046.6|382
1746541500000|2025-05-06 14:25:00|72070.4|72058.4|72094.3|72082.3|72096.2|72084.2|72070.4|72058.4|423
1746541800000|2025-05-06 14:30:00|72094.8|72082.8|72074.5|72068.5|72101.1|72091.7|72073|72061.6|424
1746542100000|2025-05-06 14:35:00|72074.3|72068.3|72065.2|72059.2|72080.3|72071.5|72061.5|72053.3|394
1746542400000|2025-05-06 14:40:00|72065.4|72059.4|72093.7|72087.7|72096.4|72090.4|72065.4|72057.5|394
1746542700000|2025-05-06 14:45:00|72093.1|72087.1|72093.4|72087.4|72099.5|72091.4|72084|72075.2|369
1746543000000|2025-05-06 14:50:00|72093.2|72087.2|72099.3|72093.3|72100.6|72094.6|72091.8|72084.9|361
1746543300000|2025-05-06 14:55:00|72099.9|72093.9|72111.8|72099.8|72118|72109.3|72096.8|72087|501
1746543600000|2025-05-06 15:00:00|72111.9|72099.9|72104.5|72098.5|72117.1|72106.8|72103.9|72095.8|410
1746543900000|2025-05-06 15:05:00|72104.4|72098.4|72099.7|72087.7|72110.8|72100.2|72097.9|72085.9|392
1746544200000|2025-05-06 15:10:00|72099.5|72087.5|72092.4|72086.4|72099.5|72091.9|72091.4|72085.4|304
1746544500000|2025-05-06 15:15:00|72092.2|72086.2|72102.6|72096.6|72103.9|72097.9|72089.7|72081.2|385
1746544800000|2025-05-06 15:20:00|72102.9|72096.9|72099.9|72087.9|72104.3|72098.3|72094|72082.9|314
1746545100000|2025-05-06 15:25:00|72099.7|72087.7|72105.2|72093.2|72105.7|72095.9|72095.9|72086.5|225
1746545400000|2025-05-06 15:30:00|72105.1|72093.1|72111.5|72105.5|72114.8|72106.7|72099.2|72087.2|326
1746545700000|2025-05-06 15:35:00|72110|72104|72122|72110|72126.6|72120.6|72110|72104|310
1746546000000|2025-05-06 15:40:00|72121.9|72109.9|72116.9|72104.9|72123.3|72113.3|72114.7|72102.7|251
1746546300000|2025-05-06 15:45:00|72117|72105|72109.5|72097.5|72124.5|72112.5|72105.6|72093.6|235
1746546600000|2025-05-06 15:50:00|72109.4|72097.4|72105.7|72093.7|72111.4|72099.4|72098.1|72088.9|245
1746546900000|2025-05-06 15:55:00|72105.8|72093.8|72103|72091|72107.2|72095.2|72096.4|72088.8|285
1746547200000|2025-05-06 16:00:00|72101.9|72089.9|72106.3|72100.3|72109.6|72100.9|72100|72089.6|228
1746547500000|2025-05-06 16:05:00|72106.9|72100.9|72118.5|72106.5|72126.9|72114.9|72106.3|72097.4|333
1746547800000|2025-05-06 16:10:00|72119.1|72107.1|72121.2|72115.2|72127.4|72117.4|72107.5|72099.3|387
1746548100000|2025-05-06 16:15:00|72121.1|72115.1|72108.7|72096.7|72123.4|72116.6|72104|72092|421
1746548400000|2025-05-06 16:20:00|72108.8|72096.8|72115.9|72103.9|72120.3|72108.9|72107.2|72095.2|435
1746548700000|2025-05-06 16:25:00|72115.6|72103.6|72099.9|72087.9|72115.6|72103.6|72099.5|72087.5|345
1746549000000|2025-05-06 16:30:00|72100|72088|72101.1|72089.1|72106.9|72094.9|72099.3|72087.3|244
1746549300000|2025-05-06 16:35:00|72100.2|72088.2|72110.1|72098.1|72113.6|72104.1|72096.6|72086.3|351
1746549600000|2025-05-06 16:40:00|72110.2|72098.2|72113.8|72101.8|72115.3|72106|72107|72095|281
1746549900000|2025-05-06 16:45:00|72113.6|72101.6|72120.9|72108.9|72123.6|72112.2|72113.6|72101.6|272
1746550200000|2025-05-06 16:50:00|72120.8|72108.8|72114.1|72102.1|72122|72110|72112.4|72100.4|280
1746550500000|2025-05-06 16:55:00|72114|72102|72113.7|72101.7|72119|72107|72111.3|72099.3|241
1746550800000|2025-05-06 17:00:00|72113.4|72101.4|72107.3|72095.3|72115.6|72103.6|72104.5|72092.5|296
1746551100000|2025-05-06 17:05:00|72106.5|72094.5|72092.1|72080.1|72108|72096|72090.8|72078.8|295
1746551400000|2025-05-06 17:10:00|72091.8|72079.8|72094.6|72082.6|72095.5|72083.5|72089.9|72077.9|263
1746551700000|2025-05-06 17:15:00|72094.4|72082.4|72089.7|72077.7|72094.5|72082.5|72084.2|72072.2|217
1746552000000|2025-05-06 17:20:00|72089.6|72077.6|72094.9|72082.9|72103.4|72091.4|72089.5|72077.5|250
1746552300000|2025-05-06 17:25:00|72094.5|72082.5|72097.3|72085.3|72097.5|72085.5|72088.8|72076.8|286
1746552600000|2025-05-06 17:30:00|72096|72084|72105.7|72093.7|72107|72096|72095.5|72083.7|231
1746552900000|2025-05-06 17:35:00|72105.8|72093.8|72103.7|72091.7|72107.7|72099.1|72101|72089|144
1746553200000|2025-05-06 17:40:00|72104.1|72092.1|72106.1|72094.1|72107.7|72098.4|72100.4|72088.8|196
1746553500000|2025-05-06 17:45:00|72106.3|72094.3|72111.1|72099.1|72114.8|72102.8|72103.3|72094.3|210
1746553800000|2025-05-06 17:50:00|72111|72099|72109|72097|72111.4|72099.4|72103.4|72091.4|179
1746554100000|2025-05-06 17:55:00|72108.9|72096.9|72108.7|72096.7|72110.9|72101.1|72104.1|72092.1|240
1746554400000|2025-05-06 18:00:00|72109|72097|72116.7|72104.7|72118.9|72107.4|72105.5|72096.5|316
1746554700000|2025-05-06 18:05:00|72116.5|72104.5|72119|72107|72119.3|72107.3|72115.5|72103.5|232
1746555000000|2025-05-06 18:10:00|72119.1|72107.1|72109.3|72097.3|72119.1|72107.1|72107.8|72095.8|213
1746555300000|2025-05-06 18:15:00|72109.2|72097.2|72115.7|72103.7|72116.3|72104.3|72104.4|72092.4|210
1746555600000|2025-05-06 18:20:00|72115.5|72103.5|72120.4|72108.4|72123|72114.6|72115.4|72103.4|218
1746555900000|2025-05-06 18:25:00|72120.5|72108.5|72112.7|72100.7|72120.6|72112.7|72112.3|72100.3|266
1746556200000|2025-05-06 18:30:00|72112.2|72100.2|72108.8|72096.8|72113|72102.1|72103.8|72095.2|197
1746556500000|2025-05-06 18:35:00|72108.4|72096.4|72100.1|72088.1|72108.4|72096.6|72096.1|72084.1|163
1746556800000|2025-05-06 18:40:00|72100.2|72088.2|72099.6|72087.6|72101.1|72091|72089.1|72080.7|186
1746557100000|2025-05-06 18:45:00|72099.5|72087.5|72097.2|72085.2|72100|72089|72090.3|72082.1|169
1746557400000|2025-05-06 18:50:00|72097.3|72085.3|72093.4|72081.4|72100.4|72088.4|72092.4|72081.2|138
1746557700000|2025-05-06 18:55:00|72093.3|72081.3|72094|72088|72095.2|72089.2|72086.3|72077.1|254
1746558000000|2025-05-06 19:00:00|72093.5|72087.5|72103.6|72091.6|72104.9|72096.1|72093.5|72086.3|218
1746558300000|2025-05-06 19:05:00|72103.9|72091.9|72104.2|72092.2|72108.7|72096.7|72102.4|72090.4|137
1746558600000|2025-05-06 19:10:00|72105.5|72093.5|72100.3|72088.3|72107.4|72096|72099.4|72087.4|201
1746558900000|2025-05-06 19:15:00|72100.6|72088.6|72104|72092|72106.9|72094.9|72098.2|72086.2|160
1746559200000|2025-05-06 19:20:00|72103.9|72091.9|72096.5|72084.5|72106|72094|72096|72084|102
1746559500000|2025-05-06 19:25:00|72096.7|72084.7|72091.6|72079.6|72098.8|72086.8|72090.8|72078.8|134
1746559800000|2025-05-06 19:30:00|72091.8|72079.8|72100.5|72088.5|72100.9|72088.9|72091.7|72079.7|133
1746560100000|2025-05-06 19:35:00|72100.4|72088.4|72096.4|72084.4|72100.5|72088.5|72095|72083|97
1746560400000|2025-05-06 19:40:00|72096.3|72084.3|72093.5|72081.5|72098.4|72086.4|72093.1|72081.1|105
1746560700000|2025-05-06 19:45:00|72093.7|72081.7|72091|72079|72095.7|72083.7|72088.9|72076.9|126
1746561000000|2025-05-06 19:50:00|72090.7|72078.7|72093.8|72081.8|72096|72084|72090.3|72078.3|130
1746561300000|2025-05-06 19:55:00|72093.9|72081.9|72096.4|72084.4|72099|72088.2|72088.4|72079.4|205
1746561600000|2025-05-06 20:00:00|72102.5|72090.5|72101.6|72089.6|72104.6|72092.6|72100.6|72088.6|154
1746561900000|2025-05-06 20:05:00|72101.5|72089.5|72101.5|72089.5|72102.7|72090.7|72098.2|72086.2|94
1746562200000|2025-05-06 20:10:00|72101.9|72089.9|72100|72088|72102.5|72090.5|72099|72087|75
1746562500000|2025-05-06 20:15:00|72099.6|72087.6|72097.2|72085.2|72100.1|72088.1|72094.6|72082.6|141
1746562800000|2025-05-06 20:20:00|72097.1|72085.1|72100.9|72088.9|72101.7|72089.7|72094.2|72082.2|85
1746563100000|2025-05-06 20:25:00|72101.1|72089.1|72107.6|72095.6|72108.4|72096.4|72101.1|72089.1|59
1746563400000|2025-05-06 20:30:00|72106.9|72094.9|72111.3|72099.3|72114.8|72102.8|72106.9|72094.9|187
1746563700000|2025-05-06 20:35:00|72111.5|72099.5|72107.1|72095.1|72112.6|72100.6|72106.5|72094.5|137
1746564000000|2025-05-06 20:40:00|72106.7|72094.7|72106.6|72094.6|72112.3|72100.3|72106.6|72094.6|111
1746564300000|2025-05-06 20:45:00|72104.3|72092.3|72106.5|72094.5|72106.5|72094.5|72101.3|72089.3|73
1746564600000|2025-05-06 20:50:00|72106|72094|72107.4|72095.4|72107.4|72095.4|72105.8|72093.8|23
1746564900000|2025-05-06 20:55:00|72107.2|72095.2|72133.9|72062.2|72134.5|72105.5|72106.8|72062.2|454
1746565200000|2025-05-06 21:00:00|72134.3|72061.8|72149|72054.1|72149.9|72062.8|72133.2|72050.6|18
1746565500000|2025-05-06 21:05:00|72142.9|72050.6|72145|72053|72147.1|72053.4|72142.9|72050.6|19
1746565800000|2025-05-06 21:10:00|72144|72053.5|72144.8|72053.1|72146.6|72054.9|72142.5|72053.1|18
1746566100000|2025-05-06 21:15:00|72144.9|72054.9|72142.8|72054.8|72144.9|72054.9|72142.7|72054.8|3
1746566400000|2025-05-06 21:20:00||72055||72054.8||72055||72054.8|2
1746566700000|2025-05-06 21:25:00|72143||72143||72143||72143||1
1746567000000|2025-05-06 21:30:00|72143.2|72054.7|72149.2|72051.1|72151.4|72054.7|72143.2|72050.1|23
1746567300000|2025-05-06 21:35:00|72142.9|72051.5|72142.9|72054.1|72150|72054.1|72142.9|72050.2|52
1746567600000|2025-05-06 21:40:00|72148.8|72053.5|72146.4|72054.1|72149.2|72054.1|72142.9|72052.2|34
1746567900000|2025-05-06 21:45:00|72146|72053.4|72144.4|72082.2|72148.1|72082.2|72134.8|72053.4|34
1746568200000|2025-05-06 21:50:00|72134.8|72082.3|72144.4|72082.2|72146.9|72085|72134.7|72082|38
1746568500000|2025-05-06 21:55:00|72146.8|72081.4|72136|72087.7|72147.3|72105.9|72117.8|72081.4|32
1746568800000|2025-05-06 22:00:00|72135.9|72087.5|72109.8|72038.7|72136|72106|72097.7|72038.3|74
1746569100000|2025-05-06 22:05:00|72101.3|72038.8|72055.2|72043.2|72112.2|72052.4|72045.6|71974.6|244
1746569400000|2025-05-06 22:10:00|72055.1|72043.1|72049.3|71972.1|72095.7|72043.2|72019.4|71943.1|227
1746569700000|2025-05-06 22:15:00|72050.7|71976.4|72028.9|71974.3|72053.3|71994|72016|71963.7|306
1746570000000|2025-05-06 22:20:00|72030.9|71972.3|72000.2|71954.4|72039.7|71989.3|71990.2|71930.2|263
1746570300000|2025-05-06 22:25:00|72000.3|71954.3|71983.8|71941.5|72019|71959|71976.3|71926.8|214
1746570600000|2025-05-06 22:30:00|71985.6|71942|71984.6|71930|72027.1|71986.8|71977.1|71929.9|354
1746570900000|2025-05-06 22:35:00|72003.3|71907.9|71942.7|71908.2|72004.2|71931.2|71932|71901.3|370
1746571200000|2025-05-06 22:40:00|71942.6|71908.4|71923.3|71895.5|71963.2|71911.7|71923.1|71885.7|184
1746571500000|2025-05-06 22:45:00|71922.5|71897|71902.7|71890.7|71926.3|71901|71900.1|71884|301
1746571800000|2025-05-06 22:50:00|71902.8|71890.8|71920.9|71892.3|71923.1|71896.6|71901.5|71878.7|224
1746572100000|2025-05-06 22:55:00|71920.3|71892.6|71926.7|71900.2|71930.9|71900.8|71899.9|71879.6|348
1746572400000|2025-05-06 23:00:00|71926.9|71900.3|71938|71909.4|71947.9|71922.9|71920|71895.5|234
1746572700000|2025-05-06 23:05:00|71948.6|71914|71966.7|71936.6|71970.5|71938|71929.6|71904|150
1746573000000|2025-05-06 23:10:00|71957.8|71945.8|71951.2|71939.2|71976.4|71954.3|71951.2|71927.1|97
1746573300000|2025-05-06 23:15:00|71961.5|71931.3|71958.6|71926.6|71967.1|71940.3|71942.3|71912|96
1746573600000|2025-05-06 23:20:00|71958.5|71926.7|71949.1|71937.1|71966.4|71939|71948.9|71919.7|51
1746573900000|2025-05-06 23:25:00|71949.6|71937.6|71945.6|71933.6|71972.4|71948.7|71943.7|71931.7|124
1746574200000|2025-05-06 23:30:00|71945.5|71933.5|71966.7|71954.7|71980.8|71966.3|71945.1|71933.1|361
1746574500000|2025-05-06 23:35:00|71967|71955|71974.1|71962.1|71985.4|71965|71965.8|71941.9|197
1746574800000|2025-05-06 23:40:00|71974.2|71962.2|71982.2|71950.6|71986.1|71965.1|71971.8|71949|105
1746575100000|2025-05-06 23:45:00|71982.1|71950.2|71966.4|71954.4|71986|71963.2|71966.3|71944.1|200
1746575400000|2025-05-06 23:50:00|71966.5|71954.5|71957.7|71945.7|71971.7|71959.7|71957|71945|222
1746575700000|2025-05-06 23:55:00|71957.9|71945.9|71955.3|71943.3|71959.5|71947.5|71941.7|71929.7|283
1746576000000|2025-05-07 00:00:00|71955.4|71943.4|71962.5|71950.5|71980.4|71968.4|71955.1|71943.1|603
1746576300000|2025-05-07 00:05:00|71962.3|71950.3|72021.9|72009.9|72025.8|72013.8|71961.7|71949.7|441
1746576600000|2025-05-07 00:10:00|72023.3|72011.3|71988.4|71976.4|72026|72014|71988.1|71976.1|414
1746576900000|2025-05-07 00:15:00|71990.1|71978.1|72014.6|72002.6|72019|72007|71973.6|71961.6|471
1746577200000|2025-05-07 00:20:00|72014|72002|72026.7|72014.7|72039|72027|72002.9|71990.9|594
1746577500000|2025-05-07 00:25:00|72026.4|72014.4|72013.6|72001.6|72028.5|72016.5|72009.8|71997.8|574
1746577800000|2025-05-07 00:30:00|72010.3|71998.3|72021.2|72009.2|72030|72018|72006.8|71994.8|603
1746578100000|2025-05-07 00:35:00|72021.4|72009.4|72025|72013|72050.7|72038.7|72019.2|72007.2|446
1746578400000|2025-05-07 00:40:00|72025.2|72013.2|72001.5|71989.5|72029.3|72017.3|71992.9|71980.9|436
1746578700000|2025-05-07 00:45:00|72001.3|71989.3|72018.5|72006.5|72019.3|72007.3|71989.4|71977.4|549
1746579000000|2025-05-07 00:50:00|72018.7|72006.7|72015.1|72003.1|72044.6|72032.6|72007.5|71995.5|634
1746579300000|2025-05-07 00:55:00|72016.3|72004.3|72000.4|71988.4|72034.4|72026|71989.4|71980|691
1746579600000|2025-05-07 01:00:00|72000.6|71988.6|72019.9|72007.9|72021|72009|71993.7|71981.7|621
1746579900000|2025-05-07 01:05:00|72019.6|72007.6|72052.5|72040.5|72089.8|72077.8|72015.5|72005|697
1746580200000|2025-05-07 01:10:00|72052.4|72040.4|72006.2|71994.2|72052.4|72042.2|72004.3|71992.3|625
1746580500000|2025-05-07 01:15:00|72008.2|71996.2|72060.1|72048.1|72063.9|72055.1|72004.2|71992.2|767
1746580800000|2025-05-07 01:20:00|72060.6|72048.6|72100.5|72094.5|72110.5|72100.2|72057|72045|614
1746581100000|2025-05-07 01:25:00|72100.4|72094.4|72122.3|72110.3|72140.1|72128.1|72092.2|72081.8|670
1746581400000|2025-05-07 01:30:00|72122.2|72110.2|72167.1|72161.1|72212.4|72201.4|72118|72106|950
1746581700000|2025-05-07 01:35:00|72167.7|72161.7|72182|72170|72191.2|72183.8|72149.6|72143.4|827
1746582000000|2025-05-07 01:40:00|72181.6|72169.6|72158.1|72146.1|72185.5|72176.3|72149.5|72143.5|687
1746582300000|2025-05-07 01:45:00|72158.8|72146.8|72176.5|72170.5|72179.2|72172.1|72149.7|72140.8|535
1746582600000|2025-05-07 01:50:00|72176.2|72170.2|72170.4|72164.4|72193.2|72187.2|72164.7|72156.6|551
1746582900000|2025-05-07 01:55:00|72170.2|72164.2|72179.2|72173.2|72184.1|72175.8|72159|72153|630
1746583200000|2025-05-07 02:00:00|72179.5|72173.5|72185.7|72179.7|72209.9|72200.9|72178.6|72169.6|675
1746583500000|2025-05-07 02:05:00|72185.1|72179.1|72210.8|72204.8|72218.8|72212.8|72185.1|72177.5|637
1746583800000|2025-05-07 02:10:00|72210.4|72204.4|72232.3|72226.3|72237.8|72226.3|72203.7|72197.7|684
1746584100000|2025-05-07 02:15:00|72231.8|72225.8|72211.4|72205.4|72231.9|72225.9|72208.1|72201.4|557
1746584400000|2025-05-07 02:20:00|72211.5|72205.5|72223.2|72217.2|72228.9|72221|72208.7|72202.5|573
1746584700000|2025-05-07 02:25:00|72223.1|72217.1|72256.5|72250.5|72256.5|72250.5|72217.9|72211.6|544
1746585000000|2025-05-07 02:30:00|72256.4|72250.4|72241.8|72235.8|72256.4|72250.4|72227.8|72221.3|556
1746585300000|2025-05-07 02:35:00|72242|72236|72233.9|72227.9|72242|72236|72215.9|72209.9|548
1746585600000|2025-05-07 02:40:00|72234.3|72228.3|72237.6|72231.6|72245.4|72235.8|72226.2|72220.2|488
1746585900000|2025-05-07 02:45:00|72238.6|72232.6|72253.1|72247.1|72270.4|72261.1|72238.2|72232.2|541
1746586200000|2025-05-07 02:50:00|72253|72247|72237.1|72231.1|72253.2|72247.1|72237|72227.2|421
1746586500000|2025-05-07 02:55:00|72237|72231|72228.2|72222.2|72237|72231|72220.6|72214.6|412
1746586800000|2025-05-07 03:00:00|72228.1|72222.1|72229.9|72223.9|72242.2|72236.2|72225.4|72219.4|413
1746587100000|2025-05-07 03:05:00|72230.1|72224.1|72223.3|72211.3|72231.1|72225.1|72214.6|72203.7|407
1746587400000|2025-05-07 03:10:00|72223.2|72211.2|72230.3|72224.3|72235.6|72229.6|72218.1|72208.8|301
1746587700000|2025-05-07 03:15:00|72229.7|72223.7|72217.1|72211.1|72235.8|72227.9|72216.6|72208|375
1746588000000|2025-05-07 03:20:00|72217.2|72211.2|72230.1|72224.1|72236.6|72227.7|72214.1|72208.1|370
1746588300000|2025-05-07 03:25:00|72229.9|72223.9|72224.5|72218.5|72239.7|72230.4|72220.8|72212.6|428
1746588600000|2025-05-07 03:30:00|72223.8|72217.8|72219.8|72213.8|72228.6|72221.2|72215.5|72208.2|317
1746588900000|2025-05-07 03:35:00|72219.9|72213.9|72226.4|72220.4|72230.1|72221.1|72218.1|72210|257
1746589200000|2025-05-07 03:40:00|72226.2|72220.2|72240.7|72228.7|72240.7|72231.1|72219.5|72213.5|229
1746589500000|2025-05-07 03:45:00|72240.8|72228.8|72232.8|72226.8|72241.5|72230.9|72230.7|72224.7|215
1746589800000|2025-05-07 03:50:00|72232.9|72226.9|72235.4|72229.4|72235.4|72229.4|72221.4|72215.4|215
1746590100000|2025-05-07 03:55:00|72235.5|72229.5|72234.5|72228.5|72235.7|72229.7|72223.4|72217.4|277
1746590400000|2025-05-07 04:00:00|72234.6|72228.6|72240|72234|72241|72235|72231.6|72225.6|356
1746590700000|2025-05-07 04:05:00|72239.8|72233.8|72230.5|72224.5|72240.7|72234.7|72230.4|72223.1|267
1746591000000|2025-05-07 04:10:00|72230.4|72224.4|72228.1|72222.1|72232.6|72226.6|72221.5|72212.8|236
1746591300000|2025-05-07 04:15:00|72228|72222|72218.9|72212.9|72230.7|72224.7|72213|72201.9|323
1746591600000|2025-05-07 04:20:00|72218.7|72212.7|72218.1|72212.1|72222.1|72216.1|72215.6|72209.6|214
1746591900000|2025-05-07 04:25:00|72217.4|72211.4|72216.1|72210.1|72222.2|72213.3|72210.4|72202.2|236
1746592200000|2025-05-07 04:30:00|72216.2|72210.2|72228|72216|72231.5|72220.7|72209.9|72202.1|269
1746592500000|2025-05-07 04:35:00|72228.1|72216.1|72230.8|72224.8|72234.2|72225.9|72222|72212.8|291
1746592800000|2025-05-07 04:40:00|72230.9|72224.9|72235.3|72229.3|72238.1|72232.1|72229.3|72223.3|263
1746593100000|2025-05-07 04:45:00|72235.2|72229.2|72244.4|72238.4|72249.5|72241.9|72233.7|72227.5|266
1746593400000|2025-05-07 04:50:00|72244.3|72238.3|72230.5|72224.5|72246.3|72240.3|72229.9|72223.9|196
1746593700000|2025-05-07 04:55:00|72230.6|72224.6|72227.9|72215.9|72240.6|72230.5|72225.4|72213.4|267
1746594000000|2025-05-07 05:00:00|72228|72216|72224.4|72212.4|72232|72220.7|72220.6|72212.4|315
1746594300000|2025-05-07 05:05:00|72225.1|72213.1|72231.4|72219.4|72233.3|72221.3|72218.6|72206.6|292
1746594600000|2025-05-07 05:10:00|72231.1|72219.1|72223.5|72211.5|72233.6|72221.6|72216.9|72204.9|244
1746594900000|2025-05-07 05:15:00|72223.8|72211.8|72224.2|72218.2|72228.5|72220.5|72223.3|72211.3|234
1746595200000|2025-05-07 05:20:00|72224|72218|72221.3|72215.3|72224.2|72218.2|72216.3|72210.3|252
1746595500000|2025-05-07 05:25:00|72221.2|72215.2|72213.6|72207.6|72222|72216|72213.6|72207.6|250
1746595800000|2025-05-07 05:30:00|72213.7|72207.7|72224.5|72218.5|72225.3|72219.3|72206.5|72200.5|425
1746596100000|2025-05-07 05:35:00|72224.6|72218.6|72229.4|72223.4|72237.7|72228.7|72219.8|72211.1|433
1746596400000|2025-05-07 05:40:00|72229.2|72223.2|72230.6|72218.6|72233.6|72224.8|72223.8|72215.4|311
1746596700000|2025-05-07 05:45:00|72230.7|72218.7|72237.4|72225.4|72238.1|72229.5|72227.3|72215.3|263
1746597000000|2025-05-07 05:50:00|72237.3|72225.3|72243.4|72237.4|72246.8|72240.8|72220.5|72214.5|493
1746597300000|2025-05-07 05:55:00|72243.6|72237.6|72236.9|72230.9|72247.1|72241.1|72233.8|72225.1|643
1746597600000|2025-05-07 06:00:00|72235.4|72229.4|72234.1|72228.1|72247.7|72238.2|72223.8|72213.8|403
1746597900000|2025-05-07 06:05:00|72234.5|72228.5|72246.6|72240.6|72249.4|72243.4|72232.1|72224|432
1746598200000|2025-05-07 06:10:00|72246.5|72240.5|72225.5|72219.5|72247.9|72241.9|72222.4|72212.7|472
1746598500000|2025-05-07 06:15:00|72225.4|72219.4|72224.9|72218.9|72233.1|72227.1|72220.1|72214.1|461
1746598800000|2025-05-07 06:20:00|72225.1|72219.1|72234.6|72228.6|72237.3|72231.3|72220|72214|380
1746599100000|2025-05-07 06:25:00|72234.5|72228.5|72226.1|72220.1|72238.2|72230.6|72222.9|72216.9|455
1746599400000|2025-05-07 06:30:00|72226.3|72220.3|72226.4|72220.4|72231.5|72225.5|72221.5|72215.5|361
1746599700000|2025-05-07 06:35:00|72226.3|72220.3|72216.5|72210.5|72227.2|72221.2|72210.9|72202.4|362
1746600000000|2025-05-07 06:40:00|72216.3|72210.3|72227.2|72215.2|72227.7|72219.5|72205.5|72199.5|425
1746600300000|2025-05-07 06:45:00|72227.1|72215.1|72230.7|72224.7|72236.6|72230.6|72222.5|72213.4|357
1746600600000|2025-05-07 06:50:00|72230.9|72224.9|72226.5|72220.5|72231.1|72225.1|72218.9|72212.9|343
1746600900000|2025-05-07 06:55:00|72226.6|72220.6|72224.3|72218.3|72230.8|72224.8|72218.2|72209.5|533
1746601200000|2025-05-07 07:00:00|72224.4|72218.4|72245|72239|72245.4|72239|72222.3|72215.2|453
1746601500000|2025-05-07 07:05:00|72245.1|72239.1|72281.4|72269.4|72282.1|72270.1|72245.1|72237.8|559
1746601800000|2025-05-07 07:10:00|72281.2|72269.2|72268.5|72262.5|72292.5|72284.1|72263.6|72256.1|557
1746602100000|2025-05-07 07:15:00|72272.1|72260.1|72284.4|72272.4|72298.8|72292.8|72264.2|72255.5|605
1746602400000|2025-05-07 07:20:00|72284.3|72272.3|72270.1|72264.1|72291.7|72279.7|72266|72258.1|466
1746602700000|2025-05-07 07:25:00|72270|72264|72301.5|72289.5|72303.6|72291.6|72269|72262.1|686
1746603000000|2025-05-07 07:30:00|72301.9|72289.9|72290.6|72278.6|72301.9|72292|72286.8|72278.1|400
1746603300000|2025-05-07 07:35:00|72291.3|72279.3|72283.7|72271.7|72291.3|72279.3|72269.2|72260.5|469
1746603600000|2025-05-07 07:40:00|72283.9|72271.9|72267.1|72261.1|72285|72279|72264.2|72256.8|431
1746603900000|2025-05-07 07:45:00|72266.7|72260.7|72279|72273|72284.9|72274|72261.1|72251.4|418
1746604200000|2025-05-07 07:50:00|72278.8|72272.8|72269.2|72257.2|72282.3|72276|72263.8|72254.8|357
1746604500000|2025-05-07 07:55:00|72270.5|72258.5|72236.2|72230.2|72273.5|72261.5|72233.4|72227.4|515
1746604800000|2025-05-07 08:00:00|72236.1|72230.1|72269.2|72257.2|72272|72263.8|72235.8|72229.8|537
1746605100000|2025-05-07 08:05:00|72269|72257|72255.5|72249.5|72269.2|72261|72250.5|72241.8|353
1746605400000|2025-05-07 08:10:00|72255.4|72249.4|72230.5|72224.5|72257.7|72251.7|72228.9|72222.9|442
1746605700000|2025-05-07 08:15:00|72230.3|72224.3|72230.4|72224.4|72246.6|72237.4|72225|72219|444
1746606000000|2025-05-07 08:20:00|72230.5|72224.5|72218.1|72212.1|72234|72228|72217.4|72211.4|347
1746606300000|2025-05-07 08:25:00|72218.2|72212.2|72192.3|72186.3|72219.9|72213.9|72189.2|72183.2|395
1746606600000|2025-05-07 08:30:00|72191.4|72185.4|72219.3|72213.3|72222.5|72216.5|72187|72178.3|444
1746606900000|2025-05-07 08:35:00|72219.4|72213.4|72217.2|72211.2|72222.3|72216.3|72196.5|72184.5|554
1746607200000|2025-05-07 08:40:00|72217.4|72211.4|72228.6|72222.6|72228.6|72222.6|72213.5|72206.3|410
1746607500000|2025-05-07 08:45:00|72228.8|72222.8|72223.2|72217.2|72233.8|72227.8|72221.8|72215.8|405
1746607800000|2025-05-07 08:50:00|72222.8|72216.8|72226.9|72214.9|72228|72221.4|72213.5|72206.1|560
1746608100000|2025-05-07 08:55:00|72226.8|72214.8|72235.7|72223.7|72237.1|72227.8|72223.9|72214.2|440
1746608400000|2025-05-07 09:00:00|72235.5|72223.5|72227|72221|72236.5|72226.7|72223.6|72217.6|323
1746608700000|2025-05-07 09:05:00|72227.8|72221.8|72240.7|72228.7|72240.9|72230.7|72218.7|72210.1|378
1746609000000|2025-05-07 09:10:00|72240.9|72228.9|72237.9|72231.9|72243.1|72232.9|72233|72227|274
1746609300000|2025-05-07 09:15:00|72238.2|72232.2|72225.2|72219.2|72242.3|72236.3|72224.1|72218.1|334
1746609600000|2025-05-07 09:20:00|72225.1|72219.1|72203|72197|72225.1|72219.1|72200.7|72192.2|380
1746609900000|2025-05-07 09:25:00|72204.4|72198.4|72197.3|72191.3|72230.8|72222.1|72196.9|72187.9|454
1746610200000|2025-05-07 09:30:00|72197.4|72191.4|72193.8|72187.8|72202.7|72196.7|72190.3|72184.3|278
1746610500000|2025-05-07 09:35:00|72193.9|72187.9|72197.3|72191.3|72202.2|72196.2|72193.2|72187.2|287
1746610800000|2025-05-07 09:40:00|72197.2|72191.2|72208.6|72196.6|72211.1|72203|72197.2|72191.2|290
1746611100000|2025-05-07 09:45:00|72208.3|72196.3|72212.7|72200.7|72217.3|72210.1|72205|72196.3|247
1746611400000|2025-05-07 09:50:00|72212.2|72200.2|72233.3|72227.3|72236.9|72230.9|72207.8|72197.6|318
1746611700000|2025-05-07 09:55:00|72232.4|72226.4|72218.2|72212.2|72234.2|72228.2|72217.9|72211.9|223
1746612000000|2025-05-07 10:00:00|72218.1|72212.1|72211.3|72205.3|72225.1|72216.1|72208.8|72199.9|368
1746612300000|2025-05-07 10:05:00|72211.5|72205.5|72215.8|72209.8|72220.2|72214.2|72208.7|72202.7|268
1746612600000|2025-05-07 10:10:00|72215.9|72209.9|72197.2|72191.2|72218.6|72212.6|72197.2|72188.4|307
1746612900000|2025-05-07 10:15:00|72201.4|72195.4|72190.7|72184.7|72203.7|72197.7|72189|72181.1|374
1746613200000|2025-05-07 10:20:00|72190.8|72184.8|72202.6|72190.6|72203|72194.1|72190.8|72184.8|229
1746613500000|2025-05-07 10:25:00|72202.8|72190.8|72198.5|72192.5|72210.4|72202.3|72196.7|72188.2|256
1746613800000|2025-05-07 10:30:00|72198.4|72192.4|72199.1|72193.1|72204.6|72198.6|72194.1|72188.1|279
1746614100000|2025-05-07 10:35:00|72199.7|72193.7|72199.7|72193.7|72204.2|72198.2|72197.7|72189.7|266
1746614400000|2025-05-07 10:40:00|72199.2|72193.2|72190.9|72184.9|72201.2|72195.2|72188.3|72182.3|214
1746614700000|2025-05-07 10:45:00|72191.2|72185.2|72198.9|72192.9|72200.7|72193.3|72190.1|72184.1|246
1746615000000|2025-05-07 10:50:00|72198.7|72192.7|72204|72198|72208.2|72200.1|72196.2|72187.1|248
1746615300000|2025-05-07 10:55:00|72204.1|72198.1|72192.8|72186.8|72208.8|72202.8|72190.1|72184.1|219
1746615600000|2025-05-07 11:00:00|72192.7|72186.7|72194.1|72188.1|72197.6|72191.6|72191.6|72185.6|251
1746615900000|2025-05-07 11:05:00|72194|72188|72185.2|72173.2|72195.7|72189.7|72170.1|72161.4|401
1746616200000|2025-05-07 11:10:00|72185.1|72173.1|72188.9|72182.9|72189.9|72183.9|72179.8|72171.2|253
1746616500000|2025-05-07 11:15:00|72189|72183|72188.4|72182.4|72193.1|72187.1|72183.8|72176.6|213
1746616800000|2025-05-07 11:20:00|72188.1|72182.1|72182.9|72176.9|72190.8|72182.1|72178.8|72172.8|323
1746617100000|2025-05-07 11:25:00|72183|72177|72192.8|72186.8|72193.6|72187.6|72181.8|72175.8|256
1746617400000|2025-05-07 11:30:00|72193.2|72187.2|72203.1|72197.1|72203.4|72197.4|72193.2|72184.6|287
1746617700000|2025-05-07 11:35:00|72203|72197|72205.5|72199.5|72206.1|72200.1|72197.8|72191.8|196
1746618000000|2025-05-07 11:40:00|72205.6|72199.6|72193.7|72187.7|72212.1|72206.1|72183.4|72175.1|359
1746618300000|2025-05-07 11:45:00|72193.8|72187.8|72196.7|72190.7|72199.2|72193.2|72183.7|72177.7|353
1746618600000|2025-05-07 11:50:00|72197|72191|72201.2|72195.2|72205.4|72199.4|72191.7|72185.7|292
1746618900000|2025-05-07 11:55:00|72201.3|72195.3|72206|72200|72207.1|72201.1|72196.9|72190.9|365
1746619200000|2025-05-07 12:00:00|72206.4|72200.4|72208|72202|72212.1|72206.1|72203.2|72197.2|395
1746619500000|2025-05-07 12:05:00|72208.1|72202.1|72213.9|72207.9|72217.9|72210.2|72208.1|72202.1|281
1746619800000|2025-05-07 12:10:00|72213.8|72207.8|72204|72198|72214.5|72208.5|72200.3|72194.3|318
1746620100000|2025-05-07 12:15:00|72203.9|72197.9|72192.5|72186.5|72204.9|72198.9|72191.7|72185.7|321
1746620400000|2025-05-07 12:20:00|72192.6|72186.6|72194|72188|72201.2|72195.2|72185.9|72179.9|277
1746620700000|2025-05-07 12:25:00|72193.9|72187.9|72181.5|72175.5|72198.9|72192.9|72178.4|72172.4|352
1746621000000|2025-05-07 12:30:00|72181.1|72175.1|72189.6|72183.6|72198|72189.2|72180.7|72171.9|353
1746621300000|2025-05-07 12:35:00|72189.4|72183.4|72181.2|72175.2|72189.6|72183.6|72178.4|72172.4|293
1746621600000|2025-05-07 12:40:00|72181.3|72175.3|72178.7|72172.7|72191|72179.7|72175.2|72169.2|298
1746621900000|2025-05-07 12:45:00|72178.5|72172.5|72184.9|72178.9|72187.9|72181.9|72174.5|72166.1|304
1746622200000|2025-05-07 12:50:00|72185.1|72179.1|72185.4|72179.4|72190.6|72184.6|72179|72171.8|282
1746622500000|2025-05-07 12:55:00|72185|72179|72190.8|72184.8|72192.8|72185.2|72182.2|72175.8|294
1746622800000|2025-05-07 13:00:00|72190.9|72184.9|72198.2|72192.2|72208.9|72199.9|72190.9|72181.4|516
1746623100000|2025-05-07 13:05:00|72198.1|72192.1|72191.2|72185.2|72199.6|72193.6|72190.7|72184.7|369
1746623400000|2025-05-07 13:10:00|72191.3|72185.3|72210.7|72198.7|72210.9|72202|72189.6|72183.6|390
1746623700000|2025-05-07 13:15:00|72210.6|72198.6|72198.6|72192.6|72210.6|72202.2|72197.1|72187.5|382
1746624000000|2025-05-07 13:20:00|72198.8|72192.8|72187|72181|72205.9|72196.7|72184.2|72178.2|315
1746624300000|2025-05-07 13:25:00|72187.7|72181.7|72188.9|72182.9|72192.1|72186.1|72184|72178|267
1746624600000|2025-05-07 13:30:00|72189|72183|72185.9|72179.9|72203.3|72195.1|72179.9|72173.9|455
1746624900000|2025-05-07 13:35:00|72186|72180|72190.6|72184.6|72197.8|72191.8|72185.5|72179.5|373
1746625200000|2025-05-07 13:40:00|72190.7|72184.7|72192.2|72186.2|72199.3|72188.8|72186.7|72177.7|350
1746625500000|2025-05-07 13:45:00|72192.1|72186.1|72178.5|72172.5|72194.2|72187.2|72174|72168|374
1746625800000|2025-05-07 13:50:00|72178.3|72172.3|72180|72174|72187.8|72181.8|72172.1|72166.1|372
1746626100000|2025-05-07 13:55:00|72179.7|72173.7|72173|72161|72181.6|72175|72166.3|72158.5|537
1746626400000|2025-05-07 14:00:00|72172.9|72160.9|72175.3|72163.3|72176.2|72164.2|72163.6|72151.6|418
1746626700000|2025-05-07 14:05:00|72175.5|72163.5|72161|72155|72176.7|72167.3|72160.2|72148.2|388
1746627000000|2025-05-07 14:10:00|72162.1|72156.1|72178.1|72172.1|72180.2|72173|72160|72152.3|371
1746627300000|2025-05-07 14:15:00|72177.9|72171.9|72169|72163|72178.2|72172.2|72164.4|72158.4|366
1746627600000|2025-05-07 14:20:00|72169.1|72163.1|72164|72158|72178.1|72172.1|72163.1|72157.1|388
1746627900000|2025-05-07 14:25:00|72164.7|72158.7|72166.1|72160.1|72171.3|72165.3|72162.6|72156.6|319
1746628200000|2025-05-07 14:30:00|72167.2|72161.2|72154.9|72148.9|72168.4|72161.9|72150.5|72144.5|294
1746628500000|2025-05-07 14:35:00|72155.9|72149.9|72156|72150|72158.5|72152.5|72152.8|72146.8|322
1746628800000|2025-05-07 14:40:00|72155.8|72149.8|72159.4|72153.4|72165.5|72158.1|72147.7|72141.7|299
1746629100000|2025-05-07 14:45:00|72159.1|72153.1|72159.4|72153.4|72168.6|72162.6|72156.7|72150.2|340
1746629400000|2025-05-07 14:50:00|72159.2|72153.2|72156.1|72150.1|72164|72158|72153.9|72147.9|367
1746629700000|2025-05-07 14:55:00|72155.9|72149.9|72166.4|72160.4|72167|72161|72149.9|72143.9|515
1746630000000|2025-05-07 15:00:00|72166.7|72160.7|72172.5|72166.5|72178.7|72170|72166.2|72156.7|389
1746630300000|2025-05-07 15:05:00|72172.3|72166.3|72172.5|72166.5|72174.7|72168.7|72166.5|72160.5|360
1746630600000|2025-05-07 15:10:00|72172.3|72166.3|72163.3|72157.3|72174|72166.6|72161|72154.9|420
1746630900000|2025-05-07 15:15:00|72166.1|72154.1|72164.8|72158.8|72167.2|72161.2|72159.8|72153.8|440
1746631200000|2025-05-07 15:20:00|72164.7|72158.7|72168.8|72162.8|72183.1|72177.1|72164|72158|396
1746631500000|2025-05-07 15:25:00|72168.6|72162.6|72171.8|72165.8|72178.1|72172.1|72165.9|72159.9|357
1746631800000|2025-05-07 15:30:00|72171.3|72165.3|72169.4|72163.4|72178|72172|72162.2|72156.2|402
1746632100000|2025-05-07 15:35:00|72169.2|72163.2|72171.2|72159.2|72174.4|72165.3|72166|72157.3|376
1746632400000|2025-05-07 15:40:00|72170.4|72158.4|72178.1|72172.1|72186|72177.1|72167.2|72158.1|276
1746632700000|2025-05-07 15:45:00|72181.4|72169.4|72179.6|72173.6|72187.7|72178.4|72174.4|72164.8|267
1746633000000|2025-05-07 15:50:00|72179.4|72173.4|72175.9|72169.9|72182.5|72176.5|72175|72165.7|188
1746633300000|2025-05-07 15:55:00|72175.8|72169.8|72179.8|72167.8|72180.5|72169.9|72171.4|72162.5|252
1746633600000|2025-05-07 16:00:00|72179.9|72167.9|72192.5|72180.5|72193.1|72181.1|72177.3|72167.9|303
1746633900000|2025-05-07 16:05:00|72192.4|72180.4|72196.1|72184.1|72198.8|72186.8|72191.8|72179.8|237
1746634200000|2025-05-07 16:10:00|72196.2|72184.2|72198.1|72186.1|72198.8|72188.1|72191.3|72181.4|173
1746634500000|2025-05-07 16:15:00|72197.8|72185.8|72192.7|72186.7|72199.5|72190.4|72190.9|72181.4|170
1746634800000|2025-05-07 16:20:00|72192.8|72186.8|72194.8|72188.8|72198.9|72191.2|72189.8|72182.9|161
1746635100000|2025-05-07 16:25:00|72194.9|72188.9|72195.5|72183.5|72197.9|72189|72191.8|72182.1|117
1746635400000|2025-05-07 16:30:00|72194.4|72182.4|72195.7|72183.7|72196.8|72186.8|72191.3|72181|118
1746635700000|2025-05-07 16:35:00|72195.8|72183.8|72188.5|72176.5|72196.7|72185.7|72182.1|72170.1|191
1746636000000|2025-05-07 16:40:00|72188.3|72176.3|72189.6|72183.6|72190.7|72184.7|72183.3|72171.3|188
1746636300000|2025-05-07 16:45:00|72189.7|72183.7|72188.3|72182.3|72192.4|72184.2|72183.5|72174.4|209
1746636600000|2025-05-07 16:50:00|72188.2|72182.2|72185.8|72179.8|72195.2|72185.6|72185.1|72176.5|244
1746636900000|2025-05-07 16:55:00|72185.9|72179.9|72185.8|72173.8|72186.3|72179.9|72179.6|72173.6|206
1746637200000|2025-05-07 17:00:00|72185.5|72173.5|72200.1|72188.1|72200.1|72191.4|72185.3|72173.3|255
1746637500000|2025-05-07 17:05:00|72200|72188|72193.8|72181.8|72200.8|72191.1|72189.6|72181.6|186
1746637800000|2025-05-07 17:10:00|72193.9|72181.9|72191.4|72179.4|72194.4|72186.3|72187.9|72178.3|148
1746638100000|2025-05-07 17:15:00|72191.3|72179.3|72200.1|72194.1|72200.2|72194.2|72186.4|72179|129
1746638400000|2025-05-07 17:20:00|72199.6|72193.6|72199.6|72187.6|72201.7|72195.7|72196.8|72187.5|142
1746638700000|2025-05-07 17:25:00|72199.7|72187.7|72200.5|72194.5|72202|72195.1|72195.3|72186.2|132
1746639000000|2025-05-07 17:30:00|72200|72194|72203.2|72191.2|72211.4|72201.1|72199.2|72191.1|161
1746639300000|2025-05-07 17:35:00|72203.1|72191.1|72196.8|72190.8|72203.7|72197.7|72195.8|72189.8|146
1746639600000|2025-05-07 17:40:00|72196.7|72190.7|72204.8|72192.8|72205.1|72195.8|72195.4|72188.1|143
1746639900000|2025-05-07 17:45:00|72204.6|72192.6|72204.2|72192.2|72205.8|72196.1|72199.1|72187.2|124
1746640200000|2025-05-07 17:50:00|72203.9|72191.9|72224.3|72212.3|72225.7|72213.7|72197.3|72185.3|366
1746640500000|2025-05-07 17:55:00|72223.8|72211.8|72274.8|72177.6|72274.8|72219.5|72219|72177.6|260
1746640800000|2025-05-07 18:00:00|72267|72177.9|72209.6|72197.6|72276.4|72221.1|72205.7|72177.9|371
1746641100000|2025-05-07 18:05:00|72209.9|72197.9|72206|72194|72218.1|72206.1|72193.1|72181.1|561
1746641400000|2025-05-07 18:10:00|72206.7|72194.7|72217.9|72205.9|72222.5|72210.5|72201.4|72189.4|400
1746641700000|2025-05-07 18:15:00|72218.1|72206.1|72236.9|72224.9|72238.3|72226.3|72212|72200|410
1746642000000|2025-05-07 18:20:00|72237.1|72225.1|72212.7|72200.7|72237.1|72225.1|72209.9|72197.9|325
1746642300000|2025-05-07 18:25:00|72212.5|72200.5|72219.3|72207.3|72224.5|72212.5|72210.6|72198.6|263
1746642600000|2025-05-07 18:30:00|72219.1|72207.1|72217.6|72205.6|72232.5|72220.5|72217.5|72205.5|412
1746642900000|2025-05-07 18:35:00|72217.7|72205.7|72209.3|72197.3|72221.2|72209.2|72189.5|72177.5|432
1746643200000|2025-05-07 18:40:00|72209.2|72197.2|72224.3|72212.3|72235.2|72223.2|72195.5|72183.5|547
1746643500000|2025-05-07 18:45:00|72223.3|72211.3|72237.3|72225.3|72262.5|72250.5|72222.8|72210.8|676
1746643800000|2025-05-07 18:50:00|72236.9|72224.9|72226.1|72214.1|72237.8|72225.8|72220.4|72208.4|568
1746644100000|2025-05-07 18:55:00|72226|72214|72227|72215|72243.3|72231.3|72221.9|72209.9|609
1746644400000|2025-05-07 19:00:00|72225.3|72213.3|72247.1|72235.1|72252.9|72240.9|72220|72208|460
1746644700000|2025-05-07 19:05:00|72247.2|72235.2|72240.5|72228.5|72256.7|72244.7|72237.3|72225.3|365
1746645000000|2025-05-07 19:10:00|72240.4|72228.4|72273.9|72261.9|72278.7|72266.7|72239.8|72227.8|486
1746645300000|2025-05-07 19:15:00|72274|72262|72255.6|72243.6|72281.6|72269.6|72255.6|72243.6|511
1746645600000|2025-05-07 19:20:00|72255.5|72243.5|72283.3|72271.3|72283.6|72271.6|72255.5|72243.5|449
1746645900000|2025-05-07 19:25:00|72283.2|72271.2|72281.1|72269.1|72288.9|72278.1|72273.8|72261.8|363
1746646200000|2025-05-07 19:30:00|72280.8|72268.8|72266.3|72254.3|72287.5|72277.7|72263.2|72253.6|336
1746646500000|2025-05-07 19:35:00|72262.5|72256.5|72272.7|72260.7|72273.8|72263.3|72259.6|72251.1|283
1746646800000|2025-05-07 19:40:00|72272.8|72260.8|72254.9|72242.9|72280.1|72268.1|72248.5|72236.5|519
1746647100000|2025-05-07 19:45:00|72255|72243|72266.6|72254.6|72273|72261|72255|72243|438
1746647400000|2025-05-07 19:50:00|72266.9|72254.9|72271.3|72259.3|72282.7|72270.7|72264.8|72252.8|291
1746647700000|2025-05-07 19:55:00|72271.2|72259.2|72291.1|72279.1|72292.4|72280.4|72269.5|72257.5|342
1746648000000|2025-05-07 20:00:00|72290.9|72278.9|72291.3|72279.3|72293.5|72281.5|72283.3|72271.3|229
1746648300000|2025-05-07 20:05:00|72291.1|72279.1|72289.6|72277.6|72298.7|72286.7|72288.1|72276.1|193
1746648600000|2025-05-07 20:10:00|72289.7|72277.7|72296.5|72284.5|72299.3|72287.3|72289.7|72277.7|137
1746648900000|2025-05-07 20:15:00|72296.6|72284.6|72290.3|72278.3|72301.8|72289.8|72289.3|72277.3|198
1746649200000|2025-05-07 20:20:00|72290.2|72278.2|72290|72278|72290.6|72278.6|72286.4|72274.4|94
1746649500000|2025-05-07 20:25:00|72290.1|72278.1|72290.2|72278.2|72294.5|72282.5|72287.8|72275.8|153
1746649800000|2025-05-07 20:30:00|72290.3|72278.3|72299.4|72287.4|72301.5|72289.5|72288|72276|267
1746650100000|2025-05-07 20:35:00|72299.7|72287.7|72300.9|72288.9|72302.5|72290.5|72298.6|72286.6|155
1746650400000|2025-05-07 20:40:00|72301.4|72289.4|72301.5|72289.5|72302.1|72290.1|72297.2|72285.2|167
1746650700000|2025-05-07 20:45:00|72300.1|72288.1|72288|72276|72302|72290|72287.6|72275.6|194
1746651000000|2025-05-07 20:50:00|72288.1|72276.1|72288|72276|72300.1|72277.8|72287.6|72262.6|171
1746651300000|2025-05-07 20:55:00|72299.6|72265.5|72288.7|72276.7|72301.1|72277.1|72286.9|72263.4|39
1746651600000|2025-05-07 21:00:00|72289.5|72277.5|72309.2|72256.4|72309.4|72278.1|72289.5|72255.9|30
1746651900000|2025-05-07 21:05:00|72309.1|72256.2|72308.9|72256.3|72309.1|72257.1|72307.9|72256.2|30
1746652200000|2025-05-07 21:10:00|72308|72256.6|72308.6|72256|72309|72256.7|72307.9|72256|17
1746652500000|2025-05-07 21:15:00|72308.7|72256.1|72314.8|72257.8|72314.8|72257.8|72308.5|72256|16
1746652800000|2025-05-07 21:20:00|72314.9|72257.9|72314.8|72257.8|72314.9|72257.9|72314.8|72257.7|9
1746653100000|2025-05-07 21:25:00|72314.7|72257.7|72315.7|72258.4|72315.7|72258.4|72314.7|72257.6|26
1746653400000|2025-05-07 21:30:00|72315.6|72258.3|72315|72256.7|72315.8|72258.5|72313|72256.7|20
1746653700000|2025-05-07 21:35:00|72314.4|72257.2|72315.9|72258.4|72316.6|72259.5|72313.3|72256.2|47
1746654000000|2025-05-07 21:40:00|72315.3|72259.2|72314.7|72257.2|72316.4|72260.3|72306.7|72256.2|47
1746654300000|2025-05-07 21:45:00|72315.4|72258|72315.5|72257.7|72315.7|72258.3|72314.5|72256.7|11
1746654600000|2025-05-07 21:50:00|72315.1|72257.5|72314.3|72258.1|72315.1|72258.1|72313.1|72256.5|8
1746654900000|2025-05-07 21:55:00|72314.9|72256.5|72310.5|72262.1|72315|72265.6|72307.2|72254.4|39
1746655200000|2025-05-07 22:00:00|72310.7|72261.8|72316|72255.8|72316|72269|72304|72252.4|108
1746655500000|2025-05-07 22:05:00|72318.5|72254.1|72311.3|72256.4|72320|72258.4|72311.1|72249.5|73
1746655800000|2025-05-07 22:10:00|72311.2|72256.3|72315.5|72252.4|72317.8|72259.6|72310.9|72251.9|143
1746656100000|2025-05-07 22:15:00|72316.7|72251|72303.5|72262.5|72316.7|72267.3|72302.4|72251|169
1746656400000|2025-05-07 22:20:00|72303.3|72264.6|72313.6|72257.9|72313.8|72266.4|72302.9|72256.3|152
1746656700000|2025-05-07 22:25:00|72312.6|72257.2|72313.9|72258.6|72314.4|72267.7|72302.5|72256|148
1746657000000|2025-05-07 22:30:00|72304.1|72266|72315|72257.6|72315.5|72268.4|72304.1|72257.5|144
1746657300000|2025-05-07 22:35:00|72315.2|72257.8|72306|72265|72316|72267.4|72306|72257.4|96
1746657600000|2025-05-07 22:40:00|72306.1|72265.2|72306.1|72264.3|72314.4|72267.5|72304.2|72256.8|149
1746657900000|2025-05-07 22:45:00|72306.8|72265|72305.4|72262.4|72312.3|72268|72303.5|72255.2|125
1746658200000|2025-05-07 22:50:00|72306|72268.2|72308|72266.3|72308.8|72268.2|72304.6|72256.9|171
1746658500000|2025-05-07 22:55:00|72307.9|72266.2|72309.7|72266.9|72314.1|72267.9|72305.1|72257.2|181
1746658800000|2025-05-07 23:00:00|72315.8|72265.5|72301.3|72266.4|72315.8|72280.3|72290|72261.3|160
1746659100000|2025-05-07 23:05:00|72301|72266.3|72289.1|72277.1|72301.7|72278.7|72288.8|72262.7|95
1746659400000|2025-05-07 23:10:00|72289.4|72277.4|72289|72277|72300.4|72277.4|72288.5|72263.7|72
1746659700000|2025-05-07 23:15:00|72298.7|72265.4|72279.9|72267.9|72298.9|72277|72279.7|72256.1|83
1746660000000|2025-05-07 23:20:00|72289.2|72256.3|72279.4|72267.4|72301.3|72267.4|72278.8|72246.2|59
1746660300000|2025-05-07 23:25:00|72279.3|72267.3|72285.7|72255.5|72302.9|72267.4|72271.3|72244.7|97
1746660600000|2025-05-07 23:30:00|72285.8|72255.7|72287.3|72255.8|72289.3|72264.7|72274.4|72252.4|129
1746660900000|2025-05-07 23:35:00|72287.5|72255.9|72276.2|72264.2|72289.1|72264.7|72275.5|72254.4|71
1746661200000|2025-05-07 23:40:00|72276.6|72264.6|72294|72262.5|72299|72273.9|72276.6|72252.8|148
1746661500000|2025-05-07 23:45:00|72294.1|72262.9|72297.1|72285.1|72303.2|72287.6|72284.1|72262|232
1746661800000|2025-05-07 23:50:00|72296.6|72284.6|72281.5|72269.5|72296.6|72284.6|72277.3|72265.3|140
1746662100000|2025-05-07 23:55:00|72281.4|72269.4|72273.5|72261.5|72282.4|72270.4|72270.4|72258.4|172
1746662400000|2025-05-08 00:00:00|72270.1|72258.1|72224.4|72212.4|72277.2|72265.2|72224.3|72212.3|501
1746662700000|2025-05-08 00:05:00|72224.5|72212.5|72239.3|72227.3|72245.9|72233.9|72220.9|72211.6|447
1746663000000|2025-05-08 00:10:00|72239|72227|72230.4|72218.4|72242|72230|72228.4|72216.4|269
1746663300000|2025-05-08 00:15:00|72230.3|72218.3|72232.1|72220.1|72246.3|72234.3|72229.7|72217.7|256
1746663600000|2025-05-08 00:20:00|72229.8|72217.8|72228.2|72216.2|72236.8|72224.8|72219|72207|315
1746663900000|2025-05-08 00:25:00|72228.1|72216.1|72235.4|72223.4|72244.9|72235.1|72219|72209.6|324
1746664200000|2025-05-08 00:30:00|72235.9|72223.9|72238.7|72226.7|72242.6|72230.6|72230.9|72221.7|268
1746664500000|2025-05-08 00:35:00|72238|72226|72235.3|72223.3|72245.2|72233.2|72233.8|72221.8|277
1746664800000|2025-05-08 00:40:00|72235.2|72223.2|72252.1|72240.1|72252.2|72243.6|72233.8|72221.8|256
1746665100000|2025-05-08 00:45:00|72251.5|72239.5|72231.1|72219.1|72256.2|72244.2|72226.2|72214.2|359
1746665400000|2025-05-08 00:50:00|72231|72219|72234.5|72222.5|72240.2|72228.2|72223.6|72211.6|413
1746665700000|2025-05-08 00:55:00|72234.4|72222.4|72229.3|72217.3|72246.5|72235.3|72170.6|72158.6|701
1746666000000|2025-05-08 01:00:00|72230.5|72218.5|72218|72206|72236.4|72224.8|72211.1|72199.9|751
1746666300000|2025-05-08 01:05:00|72218.2|72206.2|72228.3|72216.3|72229.7|72218|72212.2|72203.7|553
1746666600000|2025-05-08 01:10:00|72229.8|72217.8|72232.8|72220.8|72241.2|72230.9|72226.6|72214.6|521
1746666900000|2025-05-08 01:15:00|72232.6|72220.6|72302.2|72290.2|72316|72304|72227.1|72215.1|590
1746667200000|2025-05-08 01:20:00|72302.3|72290.3|72340.8|72328.8|72344|72333.2|72299.7|72290.3|479
1746667500000|2025-05-08 01:25:00|72340.9|72328.9|72347.3|72335.3|72352.4|72346.4|72336.5|72327.3|357
1746667800000|2025-05-08 01:30:00|72347.8|72335.8|72344.1|72332.1|72356.2|72350.2|72326.5|72317.3|545
1746668100000|2025-05-08 01:35:00|72343.7|72331.7|72347.9|72341.9|72371.9|72365.9|72341.1|72331.7|685
1746668400000|2025-05-08 01:40:00|72348.1|72342.1|72341.9|72335.9|72363.3|72356.5|72338.6|72331|664
1746668700000|2025-05-08 01:45:00|72341.8|72335.8|72345.8|72339.8|72351|72342.1|72324.4|72317.1|611
1746669000000|2025-05-08 01:50:00|72345.9|72339.9|72335.7|72329.7|72350.8|72344.8|72323.1|72312|674
1746669300000|2025-05-08 01:55:00|72335.6|72329.6|72331.9|72319.9|72357.5|72348.3|72322.6|72311.9|609
1746669600000|2025-05-08 02:00:00|72332.8|72320.8|72326.1|72314.1|72333.5|72322|72317.2|72305.6|607
1746669900000|2025-05-08 02:05:00|72325.9|72313.9|72335.6|72329.6|72345.7|72336|72320.2|72310.9|544
1746670200000|2025-05-08 02:10:00|72336.7|72330.7|72342.1|72336.1|72346.6|72340.6|72332.2|72320.2|541
1746670500000|2025-05-08 02:15:00|72342.2|72336.2|72324.1|72318.1|72343|72337|72314|72308|480
1746670800000|2025-05-08 02:20:00|72324|72318|72331.4|72319.4|72338.6|72329|72316.5|72310.5|450
1746671100000|2025-05-08 02:25:00|72331.6|72319.6|72311.6|72305.6|72335|72323|72309|72302.3|422
1746671400000|2025-05-08 02:30:00|72311.3|72305.3|72296.1|72290.1|72315.9|72306.5|72290.4|72284.4|549
1746671700000|2025-05-08 02:35:00|72295.9|72289.9|72303.2|72297.2|72308.2|72302.2|72293.6|72287.6|462
1746672000000|2025-05-08 02:40:00|72303.5|72297.5|72325.8|72313.8|72330.1|72322|72300|72292.7|452
1746672300000|2025-05-08 02:45:00|72326.5|72314.5|72321.5|72315.5|72329.4|72320.9|72318.9|72310.7|385
1746672600000|2025-05-08 02:50:00|72321.3|72315.3|72322|72316|72332.8|72326.8|72318|72312|352
1746672900000|2025-05-08 02:55:00|72322.3|72316.3|72332.3|72326.3|72340.9|72334.9|72322.3|72316.3|548
1746673200000|2025-05-08 03:00:00|72332.2|72326.2|72319.7|72313.7|72332.2|72326.2|72314.5|72306.1|478
1746673500000|2025-05-08 03:05:00|72320.4|72314.4|72308.4|72302.4|72322.9|72316.9|72307.7|72301.7|414
1746673800000|2025-05-08 03:10:00|72308.5|72302.5|72308|72302|72312.6|72306.6|72297.9|72290.4|447
1746674100000|2025-05-08 03:15:00|72308.1|72302.1|72296.8|72290.8|72314.7|72308.7|72290|72284|450
1746674400000|2025-05-08 03:20:00|72296.6|72290.6|72307.8|72301.8|72313.5|72305|72288.5|72282.5|418
1746674700000|2025-05-08 03:25:00|72307.9|72301.9|72323.8|72311.8|72325.3|72314|72305.5|72299.5|404
1746675000000|2025-05-08 03:30:00|72323.7|72311.7|72319|72313|72323.9|72314.8|72312.8|72300.8|366
1746675300000|2025-05-08 03:35:00|72318.7|72312.7|72324.7|72318.7|72328.7|72319.9|72317.3|72311.3|293
1746675600000|2025-05-08 03:40:00|72325.2|72319.2|72321.6|72315.6|72333.4|72323.8|72320.6|72311.2|241
1746675900000|2025-05-08 03:45:00|72321.7|72315.7|72337.3|72325.3|72339.9|72330.4|72319.2|72311.5|245
1746676200000|2025-05-08 03:50:00|72337.4|72325.4|72326.3|72320.3|72337.4|72329.1|72324.4|72316.8|222
1746676500000|2025-05-08 03:55:00|72326.1|72320.1|72328.9|72316.9|72330.8|72321.9|72320.1|72311.1|195
1746676800000|2025-05-08 04:00:00|72329.1|72317.1|72337.8|72331.8|72347.1|72337.3|72329.1|72317.1|287
1746677100000|2025-05-08 04:05:00|72338|72332|72330.4|72324.4|72345.9|72339.9|72326.8|72320.8|216
1746677400000|2025-05-08 04:10:00|72330.3|72324.3|72331.2|72325.2|72338.2|72332.2|72330.3|72324.3|204
1746677700000|2025-05-08 04:15:00|72331.1|72325.1|72324.9|72312.9|72332|72326|72319.9|72311.2|239
1746678000000|2025-05-08 04:20:00|72325|72313|72333|72327|72342.1|72333.5|72322.5|72310.5|270
1746678300000|2025-05-08 04:25:00|72333.8|72327.8|72344.8|72332.8|72346.5|72334.9|72328.3|72322.3|277
1746678600000|2025-05-08 04:30:00|72344.9|72332.9|72346.3|72334.3|72350|72338|72342.5|72330.5|226
1746678900000|2025-05-08 04:35:00|72346.1|72334.1|72336.1|72330.1|72347.7|72335.7|72329.9|72323.9|142
1746679200000|2025-05-08 04:40:00|72336|72330|72339.2|72333.2|72339.8|72333.8|72332.3|72326.3|152
1746679500000|2025-05-08 04:45:00|72339.3|72333.3|72342.9|72336.9|72354.4|72343.7|72339.3|72333.3|193
1746679800000|2025-05-08 04:50:00|72343|72337|72343.4|72337.4|72345.2|72339.2|72337.5|72331.5|211
1746680100000|2025-05-08 04:55:00|72343|72337|72342.2|72336.2|72346.3|72340.3|72337.6|72331.6|243
1746680400000|2025-05-08 05:00:00|72342|72336|72355.6|72349.6|72357.6|72351.6|72342|72336|357
1746680700000|2025-05-08 05:05:00|72355.5|72349.5|72358.2|72352.2|72360.6|72353.2|72352.3|72346.3|243
1746681000000|2025-05-08 05:10:00|72358.3|72352.3|72376.3|72364.3|72382.6|72370.6|72357.8|72347.8|412
1746681300000|2025-05-08 05:15:00|72376|72364|72388.5|72382.5|72392.2|72384.5|72373.6|72361.6|420
1746681600000|2025-05-08 05:20:00|72388.6|72382.6|72386.2|72374.2|72390.6|72382.8|72369.8|72361.2|323
1746681900000|2025-05-08 05:25:00|72386.3|72374.3|72379|72373|72387.4|72376.9|72372.8|72363.5|354
1746682200000|2025-05-08 05:30:00|72379.7|72373.7|72370.2|72364.2|72379.7|72373.7|72368.3|72362.2|422
1746682500000|2025-05-08 05:35:00|72370.4|72364.4|72368.6|72362.6|72372.7|72366.7|72362|72355.4|432
1746682800000|2025-05-08 05:40:00|72369.2|72363.2|72375.6|72369.6|72382|72373|72365.6|72359.6|386
1746683100000|2025-05-08 05:45:00|72375.8|72369.8|72370.2|72358.2|72380.5|72373.4|72365.4|72356.6|411
1746683400000|2025-05-08 05:50:00|72370|72358|72356.3|72350.3|72374.8|72365.7|72356|72348.4|573
1746683700000|2025-05-08 05:55:00|72357|72351|72325.8|72313.8|72357|72351|72308.2|72299.3|848
1746684000000|2025-05-08 06:00:00|72326.3|72314.3|72339.2|72333.2|72343.6|72334.8|72319.3|72307.3|659
1746684300000|2025-05-08 06:05:00|72339.1|72333.1|72328.9|72322.9|72347|72338|72328.9|72320.1|495
1746684600000|2025-05-08 06:10:00|72329.6|72323.6|72338.4|72326.4|72346.3|72337.4|72320.7|72312.9|596
1746684900000|2025-05-08 06:15:00|72338.5|72326.5|72359.3|72353.3|72368.3|72358.6|72330.6|72321.4|621
1746685200000|2025-05-08 06:20:00|72359.2|72353.2|72360.1|72354.1|72365|72358.1|72348.3|72342.3|534
1746685500000|2025-05-08 06:25:00|72360.2|72354.2|72353.2|72347.2|72364.7|72358.7|72350.1|72341.7|521
1746685800000|2025-05-08 06:30:00|72353.1|72347.1|72389.4|72377.4|72391.7|72379.7|72349.4|72343.4|562
1746686100000|2025-05-08 06:35:00|72389.7|72377.7|72400.3|72388.3|72404.7|72395.7|72380.6|72373.2|633
1746686400000|2025-05-08 06:40:00|72400.5|72388.5|72399.7|72393.7|72416.5|72407.9|72396.4|72386.6|586
1746686700000|2025-05-08 06:45:00|72399.6|72393.6|72397|72391|72404.7|72398.7|72388.1|72382.1|457
1746687000000|2025-05-08 06:50:00|72396.7|72390.7|72394.5|72382.5|72401.8|72395.8|72387.8|72379.7|404
1746687300000|2025-05-08 06:55:00|72394.7|72382.7|72398.7|72392.7|72404.2|72398.2|72390.8|72382.7|550
1746687600000|2025-05-08 07:00:00|72399|72393|72388|72382|72414.4|72407|72383.1|72377.1|704
1746687900000|2025-05-08 07:05:00|72387.9|72381.9|72375.2|72369.2|72395.5|72389.5|72375.2|72369.2|466
1746688200000|2025-05-08 07:10:00|72375.3|72369.3|72379.3|72373.3|72385.2|72377.4|72375.3|72369.3|373
1746688500000|2025-05-08 07:15:00|72379.2|72373.2|72374.3|72368.3|72380.6|72374.4|72368.7|72362.7|431
1746688800000|2025-05-08 07:20:00|72374.1|72368.1|72363.8|72351.8|72374.1|72368.1|72359|72351.3|386
1746689100000|2025-05-08 07:25:00|72363.7|72351.7|72370.8|72358.8|72371.8|72362.7|72361.1|72351.7|447
1746689400000|2025-05-08 07:30:00|72367.8|72361.8|72378.6|72366.6|72379.7|72370.9|72367.8|72358.6|392
1746689700000|2025-05-08 07:35:00|72378.7|72366.7|72364.1|72358.1|72383.1|72371.1|72362.1|72352|397
1746690000000|2025-05-08 07:40:00|72364.4|72358.4|72367.4|72361.4|72371.1|72363.3|72359.2|72350.4|402
1746690300000|2025-05-08 07:45:00|72366.5|72360.5|72342.7|72330.7|72369.9|72361.9|72319.9|72312.2|562
1746690600000|2025-05-08 07:50:00|72342.9|72330.9|72346|72334|72357.8|72345.8|72338.4|72330.8|472
1746690900000|2025-05-08 07:55:00|72345.9|72333.9|72336.4|72330.4|72349|72340.1|72332.9|72324.9|436
1746691200000|2025-05-08 08:00:00|72336.2|72330.2|72337.1|72331.1|72344.6|72334.8|72320.3|72309.3|577
1746691500000|2025-05-08 08:05:00|72337|72331|72347.1|72335.1|72350.3|72340.1|72328.6|72320|470
1746691800000|2025-05-08 08:10:00|72346.9|72334.9|72357.1|72345.1|72358.4|72348.2|72340.8|72333.5|431
1746692100000|2025-05-08 08:15:00|72357.3|72345.3|72351.1|72345.1|72367.7|72358.5|72346.2|72340.2|463
1746692400000|2025-05-08 08:20:00|72351.6|72345.6|72345.5|72333.5|72354.4|72348.4|72339.5|72333.2|398
1746692700000|2025-05-08 08:25:00|72345.6|72333.6|72344.9|72338.9|72346.2|72340.2|72329.8|72322.3|395
1746693000000|2025-05-08 08:30:00|72345.4|72339.4|72364.2|72358.2|72366.9|72358.2|72342.2|72336.2|370
1746693300000|2025-05-08 08:35:00|72364.4|72358.4|72351.4|72345.4|72367.1|72359.7|72350.8|72344.8|386
1746693600000|2025-05-08 08:40:00|72351.2|72345.2|72354.1|72348.1|72358|72351.5|72341.1|72335.1|326
1746693900000|2025-05-08 08:45:00|72354.2|72348.2|72355.7|72349.7|72363.3|72357.3|72352.8|72346.8|343
1746694200000|2025-05-08 08:50:00|72355.6|72349.6|72365.1|72359.1|72372|72363.9|72353.7|72347.7|336
1746694500000|2025-05-08 08:55:00|72365.5|72359.5|72367|72361|72372.9|72366.6|72361.7|72355.4|367
1746694800000|2025-05-08 09:00:00|72367.1|72361.1|72359|72353|72373.7|72365.3|72356.8|72345.7|265
1746695100000|2025-05-08 09:05:00|72358.9|72352.9|72353.5|72347.5|72365|72356.3|72353.4|72343.5|242
1746695400000|2025-05-08 09:10:00|72353.9|72347.9|72361.4|72355.4|72364|72358|72347.9|72341.9|286
1746695700000|2025-05-08 09:15:00|72361.2|72355.2|72356.2|72350.2|72365.8|72358.3|72350.3|72343.5|325
1746696000000|2025-05-08 09:20:00|72356|72350|72364|72358|72364.6|72358.6|72354.4|72343.1|287
1746696300000|2025-05-08 09:25:00|72363.8|72357.8|72358.9|72352.9|72369.5|72363.5|72355.6|72349.6|310
1746696600000|2025-05-08 09:30:00|72359|72353|72382.4|72376.4|72391.8|72382.8|72359|72353|330
1746696900000|2025-05-08 09:35:00|72382.3|72376.3|72386|72374|72387.8|72376.7|72375.6|72365.4|295
1746697200000|2025-05-08 09:40:00|72386.1|72374.1|72381.6|72375.6|72391.9|72382.9|72381.4|72370.5|330
1746697500000|2025-05-08 09:45:00|72383.9|72371.9|72373.7|72367.7|72390.4|72381.6|72372|72366|260
1746697800000|2025-05-08 09:50:00|72373.9|72367.9|72379|72373|72383.8|72376.1|72372.9|72366.9|231
1746698100000|2025-05-08 09:55:00|72379.1|72373.1|72367.5|72355.5|72396.7|72387.7|72355.3|72343.3|548
1746698400000|2025-05-08 10:00:00|72367.6|72355.6|72389.7|72383.7|72389.7|72383.7|72360.8|72349.8|454
1746698700000|2025-05-08 10:05:00|72389.8|72383.8|72380.2|72374.2|72391.6|72385.6|72376.6|72368.7|311
1746699000000|2025-05-08 10:10:00|72380.1|72374.1|72389.4|72383.4|72391.7|72385.7|72369.3|72363.3|404
1746699300000|2025-05-08 10:15:00|72389.5|72383.5|72385|72379|72392.2|72385.6|72383.8|72377.6|265
1746699600000|2025-05-08 10:20:00|72385.1|72379.1|72386|72374|72386.5|72379.3|72374.7|72367.8|269
1746699900000|2025-05-08 10:25:00|72385.8|72373.8|72381|72375|72385.8|72376.4|72374.1|72367.8|279
1746700200000|2025-05-08 10:30:00|72379.9|72373.9|72378.5|72372.5|72386.4|72379.1|72374.9|72366.8|290
1746700500000|2025-05-08 10:35:00|72378.6|72372.6|72372.5|72360.5|72380.8|72373.1|72366.8|72356.1|288
1746700800000|2025-05-08 10:40:00|72372.6|72360.6|72371.3|72365.3|72375.8|72367.7|72366.7|72359.5|224
1746701100000|2025-05-08 10:45:00|72371.4|72365.4|72389.2|72383.2|72389.2|72383.2|72370.9|72362.6|211
1746701400000|2025-05-08 10:50:00|72389.3|72383.3|72385.8|72379.8|72392.3|72384.6|72381.5|72375.5|227
1746701700000|2025-05-08 10:55:00|72386|72380|72388.1|72382.1|72391.9|72385.9|72382.9|72376.9|247
1746702000000|2025-05-08 11:00:00|72388|72382|72383.6|72377.6|72394|72385.1|72382.1|72375.1|392
1746702300000|2025-05-08 11:05:00|72383.7|72377.7|72397|72385|72399.4|72387.4|72380.9|72374.9|297
1746702600000|2025-05-08 11:10:00|72396.3|72384.3|72391.1|72385.1|72399|72390.7|72380.6|72371.4|277
1746702900000|2025-05-08 11:15:00|72391|72385|72374.5|72368.5|72392.1|72386.1|72374.2|72368.2|206
1746703200000|2025-05-08 11:20:00|72374.4|72368.4|72375.8|72369.8|72379.5|72370.5|72364|72356.4|235
1746703500000|2025-05-08 11:25:00|72375.9|72369.9|72395.4|72383.4|72396.4|72388.2|72375.1|72369.1|215
1746703800000|2025-05-08 11:30:00|72394.9|72382.9|72394.5|72388.5|72403.7|72394.8|72391.4|72382.4|314
1746704100000|2025-05-08 11:35:00|72394.8|72388.8|72389.2|72383.2|72400.2|72391.1|72385.9|72379.9|333
1746704400000|2025-05-08 11:40:00|72389.4|72383.4|72393.6|72387.6|72396.1|72390.1|72386.7|72380.7|246
1746704700000|2025-05-08 11:45:00|72393.4|72387.4|72394.7|72388.7|72401.3|72395.3|72391.8|72385.8|210
1746705000000|2025-05-08 11:50:00|72394.8|72388.8|72397|72391|72399|72393|72388.5|72379.9|236
1746705300000|2025-05-08 11:55:00|72396.7|72390.7|72390.3|72384.3|72396.7|72390.7|72387.2|72381.2|271
1746705600000|2025-05-08 12:00:00|72390.2|72384.2|72387.1|72381.1|72392.8|72386.8|72382.7|72376.7|316
1746705900000|2025-05-08 12:05:00|72386.6|72380.6|72387.8|72381.8|72391.5|72385.5|72378.6|72372.6|348
1746706200000|2025-05-08 12:10:00|72387.9|72381.9|72366.2|72360.2|72390.4|72384.4|72366.2|72360.2|376
1746706500000|2025-05-08 12:15:00|72364.6|72358.6|72377.6|72371.6|72381.3|72375.3|72363.2|72357.2|340
1746706800000|2025-05-08 12:20:00|72377.8|72371.8|72380.1|72374.1|72382.4|72376.4|72375.3|72369.3|263
1746707100000|2025-05-08 12:25:00|72380.2|72374.2|72387.6|72375.6|72390.2|72381.3|72377.6|72371.2|208
1746707400000|2025-05-08 12:30:00|72387.8|72375.8|72376.4|72370.4|72398.6|72386.6|72374.2|72368.2|544
1746707700000|2025-05-08 12:35:00|72377.3|72371.3|72349.3|72343.3|72382.2|72376.2|72345.1|72339|631
1746708000000|2025-05-08 12:40:00|72348.6|72342.6|72364.1|72358.1|72365.4|72359.4|72348.1|72342.1|419
1746708300000|2025-05-08 12:45:00|72364.2|72358.2|72363.4|72357.4|72369.6|72361.9|72354.8|72347.8|344
1746708600000|2025-05-08 12:50:00|72363.5|72357.5|72367.5|72355.5|72375.8|72363.8|72361.6|72353|345
1746708900000|2025-05-08 12:55:00|72368|72356|72371.6|72359.6|72374|72367.6|72364.3|72354.3|359
1746709200000|2025-05-08 13:00:00|72368.4|72362.4|72359.1|72353.1|72368.4|72362.4|72354.5|72348.5|525
1746709500000|2025-05-08 13:05:00|72359.2|72353.2|72347.7|72341.7|72361|72355|72345.6|72339.6|464
1746709800000|2025-05-08 13:10:00|72347.3|72341.3|72346.8|72340.8|72354.1|72348.1|72343.5|72337.5|406
1746710100000|2025-05-08 13:15:00|72346.6|72340.6|72344.2|72338.2|72355.1|72349.1|72338.7|72332.7|387
1746710400000|2025-05-08 13:20:00|72344.1|72338.1|72342|72336|72352.3|72346.3|72342|72336|381
1746710700000|2025-05-08 13:25:00|72342.1|72336.1|72336.2|72330.2|72350.5|72344.5|72335.6|72329.6|387
1746711000000|2025-05-08 13:30:00|72335.5|72329.5|72335.3|72329.3|72341.1|72335.1|72331.5|72321.9|527
1746711300000|2025-05-08 13:35:00|72335.2|72329.2|72339.8|72333.8|72342.6|72336.6|72332.5|72326.5|390
1746711600000|2025-05-08 13:40:00|72343.5|72337.5|72340|72334|72344.8|72338.8|72337.4|72331.4|371
1746711900000|2025-05-08 13:45:00|72340.1|72334.1|72333.1|72327.1|72349.5|72343.5|72332.6|72326.6|397
1746712200000|2025-05-08 13:50:00|72333.6|72327.6|72325.2|72319.2|72334.9|72328.9|72322.2|72316.2|417
1746712500000|2025-05-08 13:55:00|72325.1|72319.1|72328.6|72322.6|72332.9|72326.9|72321.7|72315.7|373
1746712800000|2025-05-08 14:00:00|72328|72322|72325.8|72313.8|72333.6|72327.6|72320.7|72312.1|413
1746713100000|2025-05-08 14:05:00|72325.9|72313.9|72329|72323|72334.8|72328.8|72322.1|72313.9|351
1746713400000|2025-05-08 14:10:00|72328.8|72322.8|72328.4|72322.4|72330.8|72324.8|72320.3|72314.3|333
1746713700000|2025-05-08 14:15:00|72328.6|72322.6|72332.4|72326.4|72337.3|72328.7|72326.6|72316.5|387
1746714000000|2025-05-08 14:20:00|72332.3|72326.3|72344.6|72338.6|72345.3|72338.6|72330.7|72324.7|361
1746714300000|2025-05-08 14:25:00|72344.1|72338.1|72358.3|72352.3|72361.1|72353.1|72344.1|72338.1|506
1746714600000|2025-05-08 14:30:00|72357.9|72351.9|72361.9|72355.9|72368.6|72360|72355.9|72347.8|471
1746714900000|2025-05-08 14:35:00|72362|72356|72362.5|72356.5|72368.7|72362.7|72356.9|72348.9|409
1746715200000|2025-05-08 14:40:00|72362.6|72356.6|72357.4|72345.4|72364.2|72358.2|72355.3|72345.2|300
1746715500000|2025-05-08 14:45:00|72357.5|72345.5|72367.6|72355.6|72374.1|72366.1|72356.6|72345.5|429
1746715800000|2025-05-08 14:50:00|72367.7|72355.7|72373.9|72367.9|72386.9|72380.9|72363.5|72354.5|561
1746716100000|2025-05-08 14:55:00|72373.8|72367.8|72381.9|72369.9|72389.4|72383|72361|72351.6|655
1746716400000|2025-05-08 15:00:00|72381.5|72369.5|72379.7|72373.7|72389.6|72380.7|72375.5|72367.2|563
1746716700000|2025-05-08 15:05:00|72380.3|72374.3|72375.4|72369.4|72382.4|72376.4|72369.5|72358.7|476
1746717000000|2025-05-08 15:10:00|72375.2|72369.2|72372.1|72366.1|72380.2|72370.8|72369.1|72362.3|438
1746717300000|2025-05-08 15:15:00|72374.6|72362.6|72384.3|72378.3|72384.3|72378.3|72371.2|72362.6|390
1746717600000|2025-05-08 15:20:00|72384.4|72378.4|72373.4|72367.4|72394.9|72383.2|72371.2|72365.2|588
1746717900000|2025-05-08 15:25:00|72374.1|72368.1|72368.2|72362.2|72378.8|72372.8|72359.9|72352.4|436
1746718200000|2025-05-08 15:30:00|72367.9|72361.9|72365.2|72359.2|72377.6|72368.2|72360.1|72351.1|598
1746718500000|2025-05-08 15:35:00|72365|72359|72380.2|72374.2|72381.3|72375.3|72362.6|72356.6|445
1746718800000|2025-05-08 15:40:00|72380.4|72374.4|72383|72377|72392.9|72386.9|72374.6|72367.4|466
1746719100000|2025-05-08 15:45:00|72382.8|72376.8|72409|72397|72409.8|72397.8|72381.1|72375.1|502
1746719400000|2025-05-08 15:50:00|72409.3|72397.3|72400.3|72394.3|72420.5|72411.5|72400.3|72394.3|504
1746719700000|2025-05-08 15:55:00|72400.4|72394.4|72415.7|72409.7|72417.3|72411.3|72400|72393.3|600
1746720000000|2025-05-08 16:00:00|72415.8|72409.8|72421.7|72409.7|72426.5|72418.1|72415.1|72405.5|470
1746720300000|2025-05-08 16:05:00|72421.9|72409.9|72438.7|72426.7|72443.7|72431.7|72421.9|72409.9|453
1746720600000|2025-05-08 16:10:00|72438.4|72426.4|72452.2|72440.2|72454.1|72445.5|72434.8|72425|463
1746720900000|2025-05-08 16:15:00|72452.3|72440.3|72456.5|72450.5|72464|72452.7|72446.7|72439.6|403
1746721200000|2025-05-08 16:20:00|72456.3|72450.3|72455.3|72449.3|72461.2|72455.2|72453.5|72447.1|379
1746721500000|2025-05-08 16:25:00|72455.7|72449.7|72460.1|72454.1|72465.5|72456.4|72452.7|72444.3|350
1746721800000|2025-05-08 16:30:00|72460.2|72454.2|72456.8|72450.8|72460.9|72454.9|72448|72442|276
1746722100000|2025-05-08 16:35:00|72456.9|72450.9|72461.1|72455.1|72463.6|72457.6|72456.2|72450.2|292
1746722400000|2025-05-08 16:40:00|72462|72456|72459.8|72453.8|72462.6|72456.6|72452.4|72446.4|257
1746722700000|2025-05-08 16:45:00|72459.6|72453.6|72460.7|72454.7|72469.7|72463.7|72459.2|72453.2|299
1746723000000|2025-05-08 16:50:00|72461.5|72455.5|72450.6|72438.6|72461.6|72455.6|72441.9|72434.5|340
1746723300000|2025-05-08 16:55:00|72450.7|72438.7|72452.7|72440.7|72463.6|72455.8|72447.8|72437|415
1746723600000|2025-05-08 17:00:00|72453.2|72441.2|72450.9|72438.9|72459.5|72449.6|72442.7|72434.2|411
1746723900000|2025-05-08 17:05:00|72451.1|72439.1|72465.9|72453.9|72467.3|72458.3|72448.3|72438.9|361
1746724200000|2025-05-08 17:10:00|72465.8|72453.8|72444.2|72438.2|72465.8|72456.5|72443.2|72437.2|246
1746724500000|2025-05-08 17:15:00|72444.1|72438.1|72448|72436|72451.4|72442.6|72437.5|72430.6|296
1746724800000|2025-05-08 17:20:00|72447.9|72435.9|72449|72443|72450.4|72443.7|72446|72435.8|236
1746725100000|2025-05-08 17:25:00|72448.9|72442.9|72454.3|72448.3|72459.5|72453.5|72448.9|72438.6|361
1746725400000|2025-05-08 17:30:00|72454.2|72448.2|72457.7|72451.7|72463.6|72454.4|72449.7|72439.5|326
1746725700000|2025-05-08 17:35:00|72457.6|72451.6|72468.2|72456.2|72470.1|72459.4|72457.6|72449.6|266
1746726000000|2025-05-08 17:40:00|72468.3|72456.3|72468.9|72456.9|72470.7|72460.4|72461.5|72452.9|211
1746726300000|2025-05-08 17:45:00|72468.8|72456.8|72459.8|72447.8|72470|72458|72457.5|72447.3|197
1746726600000|2025-05-08 17:50:00|72459.9|72447.9|72458.6|72452.6|72464.9|72458.9|72458.1|72447.6|187
1746726900000|2025-05-08 17:55:00|72459.3|72453.3|72452|72446|72462.1|72454.1|72449.5|72443.5|293
1746727200000|2025-05-08 18:00:00|72452.1|72446.1|72449.4|72443.4|72455.5|72449.5|72449.2|72443.2|244
1746727500000|2025-05-08 18:05:00|72449.5|72443.5|72450.4|72444.4|72455.6|72447.4|72449|72442.8|168
1746727800000|2025-05-08 18:10:00|72450.5|72444.5|72449|72443|72454.3|72448.3|72447.7|72441.6|180
1746728100000|2025-05-08 18:15:00|72448.9|72442.9|72455|72449|72455.8|72449.8|72448.6|72442.6|128
1746728400000|2025-05-08 18:20:00|72455.1|72449.1|72455.5|72449.5|72458.4|72452.4|72453.4|72447.4|197
1746728700000|2025-05-08 18:25:00|72455.8|72449.8|72461.4|72455.4|72463.3|72456.7|72455.8|72448.7|210
1746729000000|2025-05-08 18:30:00|72461.3|72455.3|72457.8|72451.8|72462.7|72456.7|72452.9|72446.9|179
1746729300000|2025-05-08 18:35:00|72457.9|72451.9|72457.6|72451.6|72460.9|72454.9|72456.6|72450.6|168
1746729600000|2025-05-08 18:40:00|72457.5|72451.5|72454.9|72448.9|72462.5|72454.1|72452.1|72446.1|198
1746729900000|2025-05-08 18:45:00|72454.8|72448.8|72455.6|72449.6|72459.3|72451.8|72453.5|72447.1|141
1746730200000|2025-05-08 18:50:00|72458.6|72446.6|72458.4|72446.4|72461.7|72452.3|72455.9|72443.9|157
1746730500000|2025-05-08 18:55:00|72458.5|72446.5|72457|72451|72460.9|72451.8|72455|72445.7|216
1746730800000|2025-05-08 19:00:00|72457.3|72451.3|72463.7|72451.7|72463.7|72454.6|72455|72449|154
1746731100000|2025-05-08 19:05:00|72463.6|72451.6|72463.7|72451.7|72464|72455|72456.8|72448.1|134
1746731400000|2025-05-08 19:10:00|72463.6|72451.6|72457.4|72451.4|72464.3|72453.4|72457.3|72449.7|133
1746731700000|2025-05-08 19:15:00|72457.3|72451.3|72458.9|72446.9|72460.6|72451.6|72452.7|72442.7|231
1746732000000|2025-05-08 19:20:00|72459.1|72447.1|72432.5|72426.5|72465.2|72456.4|72427.7|72420|458
1746732300000|2025-05-08 19:25:00|72432.7|72426.7|72430.4|72424.4|72442.4|72431.5|72428.3|72419.4|523
1746732600000|2025-05-08 19:30:00|72430.3|72424.3|72428.3|72416.3|72441.6|72430.8|72418.7|72410.7|340
1746732900000|2025-05-08 19:35:00|72427.9|72415.9|72430.7|72418.7|72432.7|72422.1|72423.1|72414|193
1746733200000|2025-05-08 19:40:00|72430.8|72418.8|72443.2|72431.2|72445.2|72438.9|72429.8|72417.8|186
1746733500000|2025-05-08 19:45:00|72442.7|72430.7|72442.6|72436.6|72445.5|72437.8|72435.6|72426.8|170
1746733800000|2025-05-08 19:50:00|72442.4|72436.4|72438.6|72432.6|72442.4|72436.4|72437|72431|158
1746734100000|2025-05-08 19:55:00|72438.7|72432.7|72444.4|72432.4|72444.9|72436.7|72436.4|72430.4|183
1746734400000|2025-05-08 20:00:00|72438.2|72432.2|72449.1|72437.1|72451|72439|72438.2|72428.9|201
1746734700000|2025-05-08 20:05:00|72449|72437|72458.9|72446.9|72458.9|72449|72449|72437|92
1746735000000|2025-05-08 20:10:00|72458.4|72446.4|72449.9|72437.9|72460.2|72448.2|72449.9|72437.9|73
1746735300000|2025-05-08 20:15:00|72449.7|72437.7|72441.7|72429.7|72449.7|72437.7|72438.7|72426.7|153
1746735600000|2025-05-08 20:20:00|72442|72430|72444.8|72432.8|72444.8|72432.8|72437.6|72425.6|212
1746735900000|2025-05-08 20:25:00|72444.9|72432.9|72444.8|72432.8|72447|72435|72442.2|72430.2|118
1746736200000|2025-05-08 20:30:00|72444.2|72432.2|72443.9|72431.9|72446.6|72434.6|72443.7|72431.7|100
1746736500000|2025-05-08 20:35:00|72443.8|72431.8|72445.6|72433.6|72446.4|72434.4|72441.7|72429.7|92
1746736800000|2025-05-08 20:40:00|72445.9|72433.9|72452.3|72440.3|72452.3|72440.3|72445.9|72433.9|76
1746737100000|2025-05-08 20:45:00|72452.1|72440.1|72449.5|72437.5|72452.2|72440.2|72448.1|72436.1|39
1746737400000|2025-05-08 20:50:00|72449.6|72437.6|72449.9|72437.9|72462.2|72438.2|72449.1|72426.2|18
1746737700000|2025-05-08 20:55:00|72449.8|72437.8|72455|72406.6|72459.6|72441.2|72438.3|72406.6|299
1746738000000|2025-05-08 21:00:00|72455.9|72405.1|72468.5|72386.6|72470|72405.1|72455|72384.6|13
1746738300000|2025-05-08 21:05:00|72468.6|72386.8|72469.2|72386.6|72469.3|72390.5|72466.1|72385.9|20
1746738600000|2025-05-08 21:10:00|72466.5|72389|72469.4|72387.5|72469.5|72390.7|72466.5|72387.4|31
1746738900000|2025-05-08 21:15:00|72469.3|72390.3|72467.7|72390.3|72469.3|72390.4|72467.5|72390.1|14
1746739200000|2025-05-08 21:20:00|72469.8|72387.4|72458.7|72397.1|72470.1|72398.9|72457.5|72387|60
1746739500000|2025-05-08 21:25:00|72458.9|72397|72466.1|72390.2|72466.1|72397.9|72458.2|72390.2|26
1746739800000|2025-05-08 21:30:00|72467.3|72389.4|72468.1|72387.3|72469.8|72391.8|72464.2|72386.2|86
1746740100000|2025-05-08 21:35:00|72467.3|72386.4|72468.6|72388.8|72470.8|72391.6|72467.3|72384.9|79
1746740400000|2025-05-08 21:40:00||72388.7||72388.7||72388.7||72388.7|1
1746740700000|2025-05-08 21:45:00|72469.5|72387.6|72468.7|72390.1|72470.9|72390.3|72468.7|72386.3|64
1746741000000|2025-05-08 21:50:00|72469.1|72391.5|72469.6|72388.5|72471.1|72392.6|72466.7|72385.6|66
1746741300000|2025-05-08 21:55:00|72469.8|72388.7|72466.6|72386.4|72470.9|72388.7|72463.8|72385.3|45
1746741600000|2025-05-08 22:00:00|72466.8|72386.5|72469.3|72385.6|72487.1|72392.9|72462.1|72368.1|86
1746741900000|2025-05-08 22:05:00|72468.1|72387|72481.5|72373.5|72481.5|72393|72462.1|72373.5|60
1746742200000|2025-05-08 22:10:00|72470.3|72385|72464|72397.7|72473|72399.4|72454.9|72382.1|96
1746742500000|2025-05-08 22:15:00|72464.4|72397.2|72448.2|72406.2|72464.4|72410.6|72448.2|72397.2|132
1746742800000|2025-05-08 22:20:00|72448|72406.3|72458.6|72411.2|72472.9|72411.7|72447.5|72382.5|54
1746743100000|2025-05-08 22:25:00|72452.7|72411.4|72446.2|72405.1|72457.6|72411.4|72446.2|72405.1|65
1746743400000|2025-05-08 22:30:00|72446.3|72405.2|72448.7|72407.8|72468.8|72408.3|72443.1|72384.5|65
1746743700000|2025-05-08 22:35:00|72455|72404.2|72437.6|72397.9|72467.3|72404.2|72437.2|72389.2|81
1746744000000|2025-05-08 22:40:00|72437.7|72398|72448.1|72396.7|72455.3|72407.3|72436|72386.8|105
1746744300000|2025-05-08 22:45:00|72448.5|72397.2|72438|72390.5|72450.1|72400.6|72431.9|72384.7|100
1746744600000|2025-05-08 22:50:00|72438.1|72390.7|72407.2|72372.9|72441.2|72392.1|72401.1|72367.4|216
1746744900000|2025-05-08 22:55:00|72407.3|72373|72384.3|72372.3|72409.3|72374.8|72384.3|72363.2|196
1746745200000|2025-05-08 23:00:00|72384.5|72372.5|72395.5|72383.5|72407.6|72386|72384.1|72372.1|142
1746745500000|2025-05-08 23:05:00|72394.5|72382.5|72388.5|72376.5|72408.1|72387.2|72388|72374.6|109
1746745800000|2025-05-08 23:10:00|72388.9|72376.9|72396|72384|72396.6|72384.6|72388.1|72376.1|69
1746746100000|2025-05-08 23:15:00|72394.5|72382.5|72418.4|72406.4|72431.2|72409|72394.5|72382.5|82
1746746400000|2025-05-08 23:20:00|72418.5|72406.5|72418|72406|72419.7|72407.7|72417.7|72405.7|35
1746746700000|2025-05-08 23:25:00|72418.3|72406.3|72439.6|72401.5|72441.1|72415.4|72417.6|72400.2|103
1746747000000|2025-05-08 23:30:00|72439.4|72403.2|72438.4|72406.9|72441.1|72422.6|72421.8|72401.1|181
1746747300000|2025-05-08 23:35:00|72438.7|72407.2|72429.1|72417.1|72441.7|72417.8|72425.6|72403.8|218
1746747600000|2025-05-08 23:40:00|72429.2|72417.2|72432.6|72420.6|72442.1|72421.4|72428.9|72407.5|140
1746747900000|2025-05-08 23:45:00|72443.2|72410.4|72430.4|72418.4|72443.2|72421.4|72428|72409.2|185
1746748200000|2025-05-08 23:50:00|72430.6|72418.6|72428.9|72416.9|72438.2|72418.6|72425.2|72406.1|418
1746748500000|2025-05-08 23:55:00|72429|72417|72423.2|72411.2|72429.3|72417.3|72423.1|72411.1|361
1746748800000|2025-05-09 00:00:00|72423.6|72411.6|72414.1|72402.1|72423.6|72411.6|72399.7|72387.7|383
1746749100000|2025-05-09 00:05:00|72413.9|72401.9|72412.5|72400.5|72417.9|72405.9|72399.7|72387.7|343
1746749400000|2025-05-09 00:10:00|72412.2|72400.2|72434.7|72422.7|72438.3|72426.3|72412|72400|399
1746749700000|2025-05-09 00:15:00|72434.9|72422.9|72443.7|72431.7|72451.3|72439.3|72430|72418|309
1746750000000|2025-05-09 00:20:00|72443|72431|72443.6|72431.6|72457.1|72445.1|72440.1|72428.1|385
1746750300000|2025-05-09 00:25:00|72443.8|72431.8|72443.3|72431.3|72447.3|72435.3|72434.9|72422.9|268
1746750600000|2025-05-09 00:30:00|72443.1|72431.1|72440|72428|72447.4|72435.4|72439.3|72427.3|262
1746750900000|2025-05-09 00:35:00|72440.2|72428.2|72435.5|72423.5|72441.4|72429.4|72430.4|72418.4|256
1746751200000|2025-05-09 00:40:00|72435.4|72423.4|72437.4|72425.4|72441.6|72429.6|72430.9|72418.9|217
1746751500000|2025-05-09 00:45:00|72436.9|72424.9|72430.4|72418.4|72440.8|72428.8|72430.3|72418.3|255
1746751800000|2025-05-09 00:50:00|72430.6|72418.6|72424.3|72412.3|72436.3|72424.3|72406.6|72394.6|418
1746752100000|2025-05-09 00:55:00|72424.5|72412.5|72412.1|72400.1|72425|72413|72409.2|72397.2|371
1746752400000|2025-05-09 01:00:00|72412.2|72400.2|72411.6|72399.6|72417.3|72405.3|72399.3|72390.5|546
1746752700000|2025-05-09 01:05:00|72411|72399|72407.9|72395.9|72411|72399|72387.5|72379.3|426
1746753000000|2025-05-09 01:10:00|72408|72396|72411.9|72399.9|72422.8|72414|72407.8|72395.8|350
1746753300000|2025-05-09 01:15:00|72411.8|72399.8|72428.4|72422.4|72446.3|72440.3|72407.3|72395.3|471
1746753600000|2025-05-09 01:20:00|72428.1|72422.1|72423.8|72411.8|72432.7|72423.6|72416.6|72406|462
1746753900000|2025-05-09 01:25:00|72423.9|72411.9|72427.8|72421.8|72439.8|72433.8|72419|72411.1|493
1746754200000|2025-05-09 01:30:00|72429.7|72423.7|72447|72441|72453.4|72446.4|72412.2|72401.6|627
1746754500000|2025-05-09 01:35:00|72447.1|72441.1|72471.3|72465.3|72473.1|72467.1|72445.4|72439.4|631
1746754800000|2025-05-09 01:40:00|72471|72465|72467|72461|72473.6|72467.6|72461.6|72455.6|501
1746755100000|2025-05-09 01:45:00|72467.3|72461.3|72472.9|72466.9|72483.7|72474.5|72461.8|72455.8|560
1746755400000|2025-05-09 01:50:00|72472.8|72466.8|72478.8|72472.8|72481.8|72475.8|72464.9|72458.9|498
1746755700000|2025-05-09 01:55:00|72479.4|72473.4|72468.4|72462.4|72485.9|72479.9|72462.5|72456.5|609
1746756000000|2025-05-09 02:00:00|72468.1|72462.1|72486.2|72480.2|72495|72489|72467.3|72461.3|568
1746756300000|2025-05-09 02:05:00|72485.8|72479.8|72512.9|72500.9|72513.7|72503.1|72485.8|72479.8|603
1746756600000|2025-05-09 02:10:00|72513|72501|72521.9|72509.9|72523.6|72516.9|72504.6|72495.7|638
1746756900000|2025-05-09 02:15:00|72521.7|72509.7|72515|72509|72523.9|72515.5|72502.3|72496.3|542
1746757200000|2025-05-09 02:20:00|72515.2|72509.2|72517|72511|72521.4|72512.7|72507.7|72500.6|435
1746757500000|2025-05-09 02:25:00|72516.8|72510.8|72515.4|72509.4|72534.4|72525.1|72511.3|72503.5|455
1746757800000|2025-05-09 02:30:00|72515.2|72509.2|72509|72503|72519.6|72510.7|72500.2|72488.2|532
1746758100000|2025-05-09 02:35:00|72509.8|72503.8|72494.6|72488.6|72518.7|72512.7|72489.7|72483.7|486
1746758400000|2025-05-09 02:40:00|72494.2|72488.2|72491.8|72485.8|72496.9|72489.8|72484.7|72478.7|454
1746758700000|2025-05-09 02:45:00|72491.9|72485.9|72500.5|72488.5|72500.9|72491.8|72485.8|72479.8|485
1746759000000|2025-05-09 02:50:00|72500.6|72488.6|72498|72492|72508|72502|72490.7|72484.7|483
1746759300000|2025-05-09 02:55:00|72497.6|72491.6|72483.9|72471.9|72500.6|72494.3|72478.6|72469.3|506
1746759600000|2025-05-09 03:00:00|72483|72471|72481.7|72475.7|72483.6|72477.6|72457.6|72448.5|762
1746759900000|2025-05-09 03:05:00|72481.9|72475.9|72474.6|72462.6|72483.2|72477.2|72463.5|72454.4|553
1746760200000|2025-05-09 03:10:00|72474.8|72462.8|72483.3|72477.3|72492|72483.1|72468.1|72461.8|552
1746760500000|2025-05-09 03:15:00|72483.4|72477.4|72487.2|72481.2|72489.9|72483.9|72474.5|72468.5|481
1746760800000|2025-05-09 03:20:00|72487.1|72481.1|72486.5|72480.5|72496|72490|72478.5|72472.5|506
1746761100000|2025-05-09 03:25:00|72486.4|72480.4|72502.3|72496.3|72503.9|72497.9|72485.9|72479.9|453
1746761400000|2025-05-09 03:30:00|72502.2|72496.2|72481.4|72475.4|72502.9|72496.9|72478.9|72472.9|418
1746761700000|2025-05-09 03:35:00|72481.2|72475.2|72499|72493|72499|72493|72476.4|72470.4|368
1746762000000|2025-05-09 03:40:00|72498.9|72492.9|72498.4|72492.4|72501.3|72495.3|72480.8|72474.8|406
1746762300000|2025-05-09 03:45:00|72498.8|72492.8|72488.8|72482.8|72500|72494|72483.5|72477.5|400
1746762600000|2025-05-09 03:50:00|72488.7|72482.7|72480.7|72474.7|72491.2|72485.2|72478.6|72472.6|385
1746762900000|2025-05-09 03:55:00|72480.8|72474.8|72494.1|72488.1|72499.8|72493.8|72480.8|72474.8|327
1746763200000|2025-05-09 04:00:00|72493.8|72487.8|72477.9|72471.9|72494.1|72488.1|72476.6|72470.6|374
1746763500000|2025-05-09 04:05:00|72478.4|72472.4|72473.2|72467.2|72480.8|72474.8|72468.9|72462.9|316
1746763800000|2025-05-09 04:10:00|72473.3|72467.3|72476.3|72470.3|72480.1|72474.1|72469.1|72463.1|259
1746764100000|2025-05-09 04:15:00|72476.2|72470.2|72484.4|72478.4|72494.6|72488.6|72474.9|72468.9|285
1746764400000|2025-05-09 04:20:00|72484.3|72478.3|72486.8|72480.8|72489.3|72483.3|72480|72474|197
1746764700000|2025-05-09 04:25:00|72485.6|72479.6|72489.2|72483.2|72495.4|72489.4|72484.9|72478.9|266
1746765000000|2025-05-09 04:30:00|72489.3|72483.3|72486.6|72480.6|72493.6|72487.6|72486.1|72480.1|229
1746765300000|2025-05-09 04:35:00|72486.5|72480.5|72482.2|72476.2|72490|72484|72478.7|72472.7|210
1746765600000|2025-05-09 04:40:00|72482.3|72476.3|72483.2|72477.2|72489.7|72483.7|72482.3|72476.3|184
1746765900000|2025-05-09 04:45:00|72483.3|72477.3|72481.7|72475.7|72486.5|72480.5|72481|72471.8|214
1746766200000|2025-05-09 04:50:00|72482.2|72476.2|72482|72476|72493|72485.6|72478.8|72472.8|258
1746766500000|2025-05-09 04:55:00|72481.8|72475.8|72498.4|72492.4|72501|72493.3|72481.8|72475.8|546
1746766800000|2025-05-09 05:00:00|72498|72492|72482|72476|72499.4|72493.4|72481.8|72475.8|389
1746767100000|2025-05-09 05:05:00|72482.1|72476.1|72486.6|72480.6|72492.4|72486.4|72480.7|72474.7|277
1746767400000|2025-05-09 05:10:00|72486.5|72480.5|72491.5|72485.5|72497.1|72491.1|72483.2|72477.2|234
1746767700000|2025-05-09 05:15:00|72491.7|72485.7|72496.3|72490.3|72496.3|72490.3|72489.7|72483.7|188
1746768000000|2025-05-09 05:20:00|72496.2|72490.2|72504.1|72498.1|72505.3|72499.3|72496.2|72490.2|207
1746768300000|2025-05-09 05:25:00|72504|72498|72494.4|72488.4|72504.3|72498.3|72494|72488|166
1746768600000|2025-05-09 05:30:00|72494.8|72488.8|72484.4|72478.4|72497.4|72490.3|72481.6|72475.6|443
1746768900000|2025-05-09 05:35:00|72484.5|72478.5|72490.1|72484.1|72495.8|72489.8|72484|72478|348
1746769200000|2025-05-09 05:40:00|72490.7|72484.7|72483.4|72477.4|72493.9|72487.9|72478.1|72469.1|342
1746769500000|2025-05-09 05:45:00|72483.3|72477.3|72473.8|72467.8|72486.8|72480.8|72473.7|72464.7|348
1746769800000|2025-05-09 05:50:00|72474.1|72468.1|72469.1|72463.1|72477.3|72471.3|72464.4|72458.4|358
1746770100000|2025-05-09 05:55:00|72467.6|72461.6|72467.1|72461.1|72468.7|72462.7|72462.9|72456.9|510
1746770400000|2025-05-09 06:00:00|72467.2|72461.2|72463.2|72457.2|72468.9|72462.3|72459.8|72453.2|388
1746770700000|2025-05-09 06:05:00|72463|72457|72458.2|72452.2|72464.6|72458.6|72453.6|72447.6|260
1746771000000|2025-05-09 06:10:00|72458.5|72452.5|72452.6|72446.6|72459.4|72453.4|72448.5|72442.5|364
1746771300000|2025-05-09 06:15:00|72452.2|72446.2|72461.2|72455.2|72462.1|72456.1|72449.7|72443.7|302
1746771600000|2025-05-09 06:20:00|72461.6|72455.6|72462.4|72456.4|72470.1|72464.1|72460.3|72454.3|334
1746771900000|2025-05-09 06:25:00|72462.5|72456.5|72467.5|72461.5|72470.3|72464.3|72461.2|72454.2|304
1746772200000|2025-05-09 06:30:00|72467.9|72461.9|72457.3|72451.3|72467.9|72461.9|72452.5|72446.5|349
1746772500000|2025-05-09 06:35:00|72457.2|72451.2|72462.3|72456.3|72468.2|72462.2|72456|72450|336
1746772800000|2025-05-09 06:40:00|72461.9|72455.9|72461.4|72455.4|72463.9|72457.9|72458.7|72452.7|337
1746773100000|2025-05-09 06:45:00|72461.5|72455.5|72461.7|72455.7|72463.7|72457.7|72457|72451|290
1746773400000|2025-05-09 06:50:00|72461.6|72455.6|72458.5|72452.5|72464|72458|72452.9|72446.9|328
1746773700000|2025-05-09 06:55:00|72458.7|72452.7|72451.9|72445.9|72459.5|72453.5|72451.1|72445.1|434
1746774000000|2025-05-09 07:00:00|72452.1|72446.1|72455.1|72449.1|72463.7|72457.7|72452|72444.7|363
1746774300000|2025-05-09 07:05:00|72455.4|72449.4|72436.4|72430.4|72457.8|72451.8|72431.2|72425.2|488
1746774600000|2025-05-09 07:10:00|72436.5|72430.5|72448.4|72442.4|72455.8|72447.8|72434.9|72428.8|539
1746774900000|2025-05-09 07:15:00|72448.3|72442.3|72445.2|72439.2|72449.8|72443.8|72437.7|72431.7|447
1746775200000|2025-05-09 07:20:00|72445.3|72439.3|72453.7|72447.7|72455.8|72449.8|72443.2|72437.2|321
1746775500000|2025-05-09 07:25:00|72453.5|72447.5|72468.2|72462.2|72468.8|72462.8|72453|72447|479
1746775800000|2025-05-09 07:30:00|72468.1|72462.1|72468|72462|72470.4|72464.4|72457.8|72449.3|323
1746776100000|2025-05-09 07:35:00|72468.2|72462.2|72456.2|72450.2|72468.2|72462.2|72453.4|72447.4|374
1746776400000|2025-05-09 07:40:00|72456.9|72450.9|72455.6|72449.6|72460.4|72452.4|72450.6|72438.6|354
1746776700000|2025-05-09 07:45:00|72455.5|72449.5|72454.3|72448.3|72462|72456|72450.4|72444.4|291
1746777000000|2025-05-09 07:50:00|72454.4|72448.4|72461.3|72455.3|72464|72458|72454.4|72448.4|249
1746777300000|2025-05-09 07:55:00|72461.2|72455.2|72466.6|72460.6|72468.4|72462.4|72460.4|72454.4|294
1746777600000|2025-05-09 08:00:00|72466.3|72460.3|72465.8|72459.8|72469.8|72463.8|72458.1|72452.1|345
1746777900000|2025-05-09 08:05:00|72465.9|72459.9|72466.8|72460.8|72471.9|72463.1|72464.4|72456.9|229
1746778200000|2025-05-09 08:10:00|72466.7|72460.7|72467.1|72461.1|72467.9|72461.4|72460.3|72453.4|252
1746778500000|2025-05-09 08:15:00|72467.4|72461.4|72471.2|72465.2|72472.7|72466.7|72463.7|72457.7|189
1746778800000|2025-05-09 08:20:00|72471|72465|72470.1|72464.1|72472|72466|72467.4|72461.4|154
1746779100000|2025-05-09 08:25:00|72470.3|72464.3|72468.1|72462.1|72475.8|72469.8|72465.3|72459.3|299
1746779400000|2025-05-09 08:30:00|72468|72462|72468.5|72462.5|72469.5|72463.5|72464.1|72458.1|320
1746779700000|2025-05-09 08:35:00|72468.7|72462.7|72467.9|72461.9|72471.5|72465.5|72455.8|72449.8|428
1746780000000|2025-05-09 08:40:00|72467.8|72461.8|72465.8|72459.8|72470.3|72464.3|72458.8|72452.8|388
1746780300000|2025-05-09 08:45:00|72465.9|72459.9|72468.7|72462.7|72472.3|72466.3|72463.6|72457.6|299
1746780600000|2025-05-09 08:50:00|72468.8|72462.8|72456.9|72450.9|72469.3|72463.3|72456|72450|260
1746780900000|2025-05-09 08:55:00|72456.8|72450.8|72455.1|72449.1|72459.8|72453.8|72453.8|72442.8|336
1746781200000|2025-05-09 09:00:00|72454.8|72448.8|72451.9|72445.9|72460.2|72451.8|72450.4|72441.7|236
1746781500000|2025-05-09 09:05:00|72452.2|72446.2|72456.4|72444.4|72461.3|72453.5|72451.9|72444.2|259
1746781800000|2025-05-09 09:10:00|72456.6|72444.6|72450.4|72438.4|72456.7|72447|72445.8|72438.4|259
1746782100000|2025-05-09 09:15:00|72450.5|72438.5|72439.4|72433.4|72451.4|72439.4|72438.5|72432.1|216
1746782400000|2025-05-09 09:20:00|72435.9|72429.9|72429.8|72423.8|72435.9|72429.9|72425|72419|258
1746782700000|2025-05-09 09:25:00|72430|72424|72432.9|72426.9|72439.7|72431.1|72429.6|72423.6|242
1746783000000|2025-05-09 09:30:00|72432.8|72426.8|72411.7|72405.7|72434.8|72428.8|72401.1|72395.1|266
1746783300000|2025-05-09 09:35:00|72411.5|72405.5|72420.5|72414.5|72421.8|72415.8|72409.6|72403.6|243
1746783600000|2025-05-09 09:40:00|72420.6|72414.6|72409.2|72403.2|72422.7|72416.7|72408.8|72402|204
1746783900000|2025-05-09 09:45:00|72409.4|72403.4|72405.3|72399.3|72418|72406|72401.6|72391.8|243
1746784200000|2025-05-09 09:50:00|72405|72399|72395.3|72389.3|72407.4|72399|72394.2|72388.2|260
1746784500000|2025-05-09 09:55:00|72395.1|72389.1|72392.7|72386.7|72401.5|72393.5|72391.6|72385.6|305
1746784800000|2025-05-09 10:00:00|72392.5|72386.5|72400.5|72394.5|72404.8|72396.2|72386.5|72380.5|237
1746785100000|2025-05-09 10:05:00|72400.3|72394.3|72391.8|72385.8|72402.3|72394.7|72389|72380.4|243
1746785400000|2025-05-09 10:10:00|72391.9|72385.9|72391.4|72385.4|72398|72390.9|72389.4|72380.4|242
1746785700000|2025-05-09 10:15:00|72391.7|72385.7|72389.7|72383.7|72395.1|72389|72387.1|72381.1|266
1746786000000|2025-05-09 10:20:00|72389.6|72383.6|72398|72392|72399.4|72393.4|72386.1|72380.1|224
1746786300000|2025-05-09 10:25:00|72398.2|72392.2|72396.1|72390.1|72399.7|72393.7|72388.2|72382.2|220
1746786600000|2025-05-09 10:30:00|72396.2|72390.2|72392.7|72386.7|72398.8|72391.2|72391.2|72385.2|137
1746786900000|2025-05-09 10:35:00|72392.8|72386.8|72396.3|72390.3|72400.5|72394.5|72392.8|72386.8|166
1746787200000|2025-05-09 10:40:00|72396.4|72390.4|72400.2|72394.2|72405.6|72396.5|72396.3|72389.9|189
1746787500000|2025-05-09 10:45:00|72400|72394|72391.2|72385.2|72402.7|72396.7|72384.6|72378.6|234
1746787800000|2025-05-09 10:50:00|72391.1|72385.1|72393.4|72387.4|72400.1|72394.1|72390.7|72384.7|153
1746788100000|2025-05-09 10:55:00|72393.5|72387.5|72402.4|72396.4|72402.4|72396.4|72393.5|72387.5|216
1746788400000|2025-05-09 11:00:00|72402.3|72396.3|72392.2|72386.2|72405.3|72399.3|72391.8|72385.8|228
1746788700000|2025-05-09 11:05:00|72392|72386|72388.6|72382.6|72392.3|72386.3|72386.1|72380.1|204
1746789000000|2025-05-09 11:10:00|72388.5|72382.5|72382.1|72376.1|72391.9|72385.9|72380.2|72374.2|195
1746789300000|2025-05-09 11:15:00|72382.2|72376.2|72389|72383|72390.5|72384.5|72381.2|72375.2|171
1746789600000|2025-05-09 11:20:00|72388.6|72382.6|72390.3|72384.3|72391.2|72385.2|72386.2|72380.2|138
1746789900000|2025-05-09 11:25:00|72390.2|72384.2|72409.1|72397.1|72420.8|72408.8|72378.4|72368.2|585
1746790200000|2025-05-09 11:30:00|72409.2|72397.2|72408.8|72396.8|72415.5|72405.5|72396.8|72388.8|479
1746790500000|2025-05-09 11:35:00|72408.9|72396.9|72391.6|72385.6|72410.1|72400.3|72387.7|72379.5|313
1746790800000|2025-05-09 11:40:00|72390.6|72384.6|72406.8|72394.8|72407.7|72398.5|72389.1|72381.1|244
1746791100000|2025-05-09 11:45:00|72408.7|72396.7|72416.4|72404.4|72416.8|72409.3|72404.6|72393.4|240
1746791400000|2025-05-09 11:50:00|72416.3|72404.3|72402|72396|72418.5|72408.4|72402|72396|221
1746791700000|2025-05-09 11:55:00|72402.2|72396.2|72408.4|72402.4|72418.6|72412.6|72401.6|72395.6|292
1746792000000|2025-05-09 12:00:00|72408.2|72402.2|72410|72398|72410.1|72403.6|72401.4|72393.9|278
1746792300000|2025-05-09 12:05:00|72409.4|72397.4|72413.7|72401.7|72414.8|72402.8|72408.8|72396.8|176
1746792600000|2025-05-09 12:10:00|72413.8|72401.8|72412.6|72406.6|72417.8|72408.1|72410.7|72398.8|187
1746792900000|2025-05-09 12:15:00|72413.2|72407.2|72406.4|72400.4|72419|72410.9|72404.1|72398.1|287
1746793200000|2025-05-09 12:20:00|72406.5|72400.5|72398|72392|72408.9|72402.9|72396.9|72390.9|322
1746793500000|2025-05-09 12:25:00|72398.3|72392.3|72406.6|72400.6|72406.6|72400.6|72393.9|72387.2|243
1746793800000|2025-05-09 12:30:00|72406.8|72400.8|72403|72397|72416.2|72407.5|72402.2|72396.2|233
1746794100000|2025-05-09 12:35:00|72402.8|72396.8|72406.1|72400.1|72407.4|72401.4|72396.7|72390.7|194
1746794400000|2025-05-09 12:40:00|72406|72400|72411.5|72405.5|72416.4|72410.4|72405.9|72399.9|297
1746794700000|2025-05-09 12:45:00|72411.3|72405.3|72411.3|72405.3|72418.2|72412.2|72410.7|72404.7|221
1746795000000|2025-05-09 12:50:00|72411.4|72405.4|72405.6|72399.6|72411.9|72405.9|72401.7|72395.7|218
1746795300000|2025-05-09 12:55:00|72405.7|72399.7|72403|72397|72406.7|72400.7|72399.1|72393.1|195
1746795600000|2025-05-09 13:00:00|72403.2|72397.2|72393|72387|72403.7|72397.7|72390.1|72384.1|440
1746795900000|2025-05-09 13:05:00|72393.9|72387.9|72383.1|72377.1|72396.3|72390.3|72380.8|72374.8|434
1746796200000|2025-05-09 13:10:00|72383|72377|72363.9|72357.9|72384.6|72378.6|72363.9|72357.6|335
1746796500000|2025-05-09 13:15:00|72364|72358|72368.6|72362.6|72372.8|72366.8|72362.7|72356.7|312
1746796800000|2025-05-09 13:20:00|72366.8|72360.8|72373.6|72367.6|72378.4|72369.5|72365|72359|368
1746797100000|2025-05-09 13:25:00|72373.8|72367.8|72378.4|72372.4|72385.5|72377|72370.3|72364.3|359
1746797400000|2025-05-09 13:30:00|72378.1|72372.1|72371.3|72365.3|72385.4|72375.9|72370.9|72363.3|332
1746797700000|2025-05-09 13:35:00|72371.2|72365.2|72379.1|72373.1|72380.2|72374.2|72367.7|72361.7|345
1746798000000|2025-05-09 13:40:00|72378.9|72372.9|72384.8|72378.8|72392.8|72386.8|72378.8|72372.8|432
1746798300000|2025-05-09 13:45:00|72384.6|72378.6|72376.9|72370.9|72389.4|72383.4|72376.2|72370.2|298
1746798600000|2025-05-09 13:50:00|72377.1|72371.1|72386.5|72380.5|72387.4|72381.4|72373.1|72367.1|398
1746798900000|2025-05-09 13:55:00|72386.3|72380.3|72389.3|72377.3|72396.5|72390.5|72383.4|72374.3|400
1746799200000|2025-05-09 14:00:00|72388.9|72376.9|72384.2|72378.2|72394.2|72385.5|72379.6|72373.6|430
1746799500000|2025-05-09 14:05:00|72384|72378|72371.1|72365.1|72384.9|72378.9|72364.1|72358.1|460
1746799800000|2025-05-09 14:10:00|72371|72365|72370.1|72364.1|72374.2|72368.2|72368.2|72362.2|311
1746800100000|2025-05-09 14:15:00|72370.2|72364.2|72366.3|72360.3|72372.8|72366.8|72358.8|72350.6|359
1746800400000|2025-05-09 14:20:00|72367.5|72361.5|72360|72354|72369.3|72361.5|72358.4|72350|385
1746800700000|2025-05-09 14:25:00|72359.8|72353.8|72355.2|72349.2|72359.8|72353.8|72344.5|72338.5|540
1746801000000|2025-05-09 14:30:00|72355.5|72349.5|72354.1|72348.1|72358.8|72352.8|72348.6|72342.6|474
1746801300000|2025-05-09 14:35:00|72354.3|72348.3|72356.6|72350.6|72358.7|72352.7|72352.5|72346.5|328
1746801600000|2025-05-09 14:40:00|72357.1|72351.1|72363.5|72357.5|72366.1|72360.1|72350.2|72344.2|441
1746801900000|2025-05-09 14:45:00|72364|72358|72367|72361|72374.9|72368.9|72360.7|72354.7|376
1746802200000|2025-05-09 14:50:00|72366.8|72360.8|72371.9|72365.9|72382.7|72376.7|72366.6|72360.6|410
1746802500000|2025-05-09 14:55:00|72371.8|72365.8|72377.4|72371.4|72381.3|72375.3|72366.4|72360.4|587
1746802800000|2025-05-09 15:00:00|72377.6|72371.6|72369.7|72363.7|72378.3|72372.3|72367.4|72361.4|500
1746803100000|2025-05-09 15:05:00|72369.9|72363.9|72379.6|72373.6|72381.1|72375.1|72365.1|72359.1|376
1746803400000|2025-05-09 15:10:00|72378.6|72372.6|72378.9|72372.9|72380.4|72374.4|72369.4|72363.4|292
1746803700000|2025-05-09 15:15:00|72377.3|72371.3|72384.7|72372.7|72387.7|72375.7|72374.7|72365.5|325
1746804000000|2025-05-09 15:20:00|72384.8|72372.8|72376.8|72364.8|72386.4|72377.6|72374.7|72362.7|352
1746804300000|2025-05-09 15:25:00|72377|72365|72380.3|72368.3|72381.9|72372.7|72375.1|72363.1|331
1746804600000|2025-05-09 15:30:00|72380.4|72368.4|72368.9|72362.9|72381.4|72372.8|72359.3|72353.3|365
1746804900000|2025-05-09 15:35:00|72368.6|72362.6|72371.2|72365.2|72375.4|72369.4|72366.4|72360.4|279
1746805200000|2025-05-09 15:40:00|72371.3|72365.3|72371.1|72365.1|72374.3|72368.3|72366.9|72360.9|293
1746805500000|2025-05-09 15:45:00|72371|72365|72379.9|72373.9|72382|72376|72370.2|72362.3|267
1746805800000|2025-05-09 15:50:00|72379.7|72373.7|72384.8|72372.8|72387.8|72376.2|72378|72371.8|220
1746806100000|2025-05-09 15:55:00|72385|72373|72384.8|72378.8|72387.6|72381.6|72381|72372.5|246
1746806400000|2025-05-09 16:00:00|72384|72378|72390.2|72384.2|72390.3|72384.3|72381.7|72375.7|272
1746806700000|2025-05-09 16:05:00|72390.4|72384.4|72390.6|72384.6|72396.1|72390.1|72387.3|72381.3|211
1746807000000|2025-05-09 16:10:00|72390.4|72384.4|72386.7|72380.7|72395.9|72389.9|72385.2|72379.2|208
1746807300000|2025-05-09 16:15:00|72386.5|72380.5|72390.4|72384.4|72391|72385|72383.6|72377.6|172
1746807600000|2025-05-09 16:20:00|72389.8|72383.8|72382.1|72376.1|72392.5|72386.5|72381.6|72375.6|222
1746807900000|2025-05-09 16:25:00|72382.2|72376.2|72388.6|72382.6|72390|72384|72381.7|72375.7|232
1746808200000|2025-05-09 16:30:00|72388.4|72382.4|72386.3|72380.3|72389.3|72383.3|72385.1|72379.1|227
1746808500000|2025-05-09 16:35:00|72386.2|72380.2|72383.8|72377.8|72386.8|72380.8|72383.3|72377.3|137
1746808800000|2025-05-09 16:40:00|72384.4|72378.4|72382.9|72376.9|72387.6|72381.6|72378.9|72372.9|164
1746809100000|2025-05-09 16:45:00|72385.8|72373.8|72379.1|72373.1|72386.8|72379.1|72377.9|72369.4|136
1746809400000|2025-05-09 16:50:00|72378.9|72372.9|72383.2|72377.2|72383.5|72377.5|72376.9|72370.9|129
1746809700000|2025-05-09 16:55:00|72383|72377|72383.6|72377.6|72386|72380|72379.8|72373.8|211
1746810000000|2025-05-09 17:00:00|72383.9|72377.9|72390.9|72384.9|72394.5|72388.5|72383.9|72377.9|204
1746810300000|2025-05-09 17:05:00|72390.8|72384.8|72392.2|72386.2|72395.9|72389.3|72389.1|72382.4|175
1746810600000|2025-05-09 17:10:00|72392.1|72386.1|72395.8|72389.8|72396.5|72390.5|72392|72386|119
1746810900000|2025-05-09 17:15:00|72395.7|72389.7|72390.2|72384.2|72398.3|72392.3|72389|72383|136
1746811200000|2025-05-09 17:20:00|72390.3|72384.3|72391.7|72385.7|72400.7|72388.7|72388.7|72382.7|195
1746811500000|2025-05-09 17:25:00|72391.8|72385.8|72397.5|72391.5|72399|72393|72390.4|72384.4|175
1746811800000|2025-05-09 17:30:00|72397.4|72391.4|72392.4|72386.4|72397.9|72391.9|72391|72385|143
1746812100000|2025-05-09 17:35:00|72392.5|72386.5|72390.3|72384.3|72393.1|72387.1|72387.2|72381.2|93
1746812400000|2025-05-09 17:40:00|72390.2|72384.2|72390.4|72384.4|72394.5|72385.4|72388.9|72381.3|97
1746812700000|2025-05-09 17:45:00|72390.3|72384.3|72395.7|72389.7|72399.4|72393.4|72390|72384|105
1746813000000|2025-05-09 17:50:00|72395.6|72389.6|72395.1|72389.1|72398.5|72392.5|72392.6|72386.6|119
1746813300000|2025-05-09 17:55:00|72395.2|72389.2|72403.5|72397.5|72407.3|72401.3|72394.3|72388.3|181
1746813600000|2025-05-09 18:00:00|72403.4|72397.4|72398.6|72392.6|72404.6|72398.6|72395.8|72389.8|170
1746813900000|2025-05-09 18:05:00|72398.8|72392.8|72396.9|72390.9|72402.3|72393.1|72395.3|72388.6|110
1746814200000|2025-05-09 18:10:00|72396.8|72390.8|72395.8|72389.8|72399.8|72393.8|72395.3|72386.8|121
1746814500000|2025-05-09 18:15:00|72395.5|72389.5|72397.9|72391.9|72402.2|72393.6|72395.3|72389.1|117
1746814800000|2025-05-09 18:20:00|72398.1|72392.1|72400.8|72394.8|72403.1|72397.1|72395.8|72389.8|110
1746815100000|2025-05-09 18:25:00|72400.7|72394.7|72398.6|72392.6|72404.7|72398.7|72398.6|72391.1|107
1746815400000|2025-05-09 18:30:00|72398.7|72392.7|72397.3|72391.3|72401.6|72395.6|72396.6|72390.6|137
1746815700000|2025-05-09 18:35:00|72397.2|72391.2|72405.1|72399.1|72405.8|72399.5|72396.3|72390.3|93
1746816000000|2025-05-09 18:40:00|72405.2|72399.2|72405.2|72399.2|72405.8|72399.8|72399.3|72392|90
1746816300000|2025-05-09 18:45:00|72405.4|72399.4|72404.7|72398.7|72406|72400|72403.4|72397.4|88
1746816600000|2025-05-09 18:50:00|72404.5|72398.5|72400.3|72394.3|72404.5|72398.5|72399.1|72390|95
1746816900000|2025-05-09 18:55:00|72402.9|72390.9|72400.1|72394.1|72403.2|72394.7|72399.3|72390.7|107
1746817200000|2025-05-09 19:00:00|72400.2|72394.2|72399.1|72393.1|72401.4|72395.4|72393.4|72387.4|207
1746817500000|2025-05-09 19:05:00|72399|72393|72401.1|72395.1|72401.6|72395.4|72397.8|72389.5|83
1746817800000|2025-05-09 19:10:00|72401|72395|72399.8|72393.8|72402.7|72396.7|72399.4|72393.4|81
1746818100000|2025-05-09 19:15:00|72399.9|72393.9|72407.5|72395.5|72408.8|72402.5|72399.7|72393.7|144
1746818400000|2025-05-09 19:20:00|72407.3|72395.3|72406|72400|72408.9|72400.7|72404.4|72395.1|83
1746818700000|2025-05-09 19:25:00|72405.9|72399.9|72416.8|72404.8|72416.9|72404.9|72405.6|72397.3|113
1746819000000|2025-05-09 19:30:00|72416.7|72404.7|72414.4|72408.4|72418.6|72409.9|72412|72403.9|165
1746819300000|2025-05-09 19:35:00|72415.4|72409.4|72411.4|72405.4|72417.1|72411.1|72410.6|72404.6|141
1746819600000|2025-05-09 19:40:00|72411.5|72405.5|72414.9|72408.9|72415.1|72409.1|72410.1|72404.1|139
1746819900000|2025-05-09 19:45:00|72415|72409|72418|72412|72420.1|72412.8|72414.9|72405.3|114
1746820200000|2025-05-09 19:50:00|72418.1|72412.1|72418.6|72412.6|72420.7|72414.7|72416.5|72407.4|145
1746820500000|2025-05-09 19:55:00|72418.5|72412.5|72415.3|72409.3|72418.8|72412.8|72415.2|72409.2|173
1746820800000|2025-05-09 20:00:00|72415.2|72409.2|72420|72408|72421.6|72412.1|72415.2|72407.5|92
1746821100000|2025-05-09 20:05:00|72419.9|72407.9|72411.3|72399.3|72420.7|72408.7|72411.1|72399.1|99
1746821400000|2025-05-09 20:10:00|72410.9|72398.9|72418.7|72406.7|72421.8|72409.8|72410.9|72398.9|133
1746821700000|2025-05-09 20:15:00|72418.9|72406.9|72413.7|72401.7|72418.9|72406.9|72413.1|72401.1|109
1746822000000|2025-05-09 20:20:00|72413.2|72401.2|72415.3|72403.3|72415.8|72403.8|72413.2|72401.2|103
1746822300000|2025-05-09 20:25:00|72415.4|72403.4|72414.5|72402.5|72416.4|72404.4|72413.4|72401.4|123
1746822600000|2025-05-09 20:30:00|72414.1|72402.1|72408.8|72396.8|72415.7|72403.7|72405.8|72393.8|129
1746822900000|2025-05-09 20:35:00|72408.5|72396.5|72409.6|72397.6|72411.6|72399.6|72402.5|72390.5|195
1746823200000|2025-05-09 20:40:00|72410.2|72398.2|72408.6|72396.6|72415.9|72403.9|72407.7|72395.7|257
1746823500000|2025-05-09 20:45:00|72408.3|72396.3|72410.3|72398.3|72414.9|72402.9|72406.3|72394.3|434
1746823800000|2025-05-09 20:50:00|72410.5|72398.5|72410.1|72398.1|72417|72405|72403.7|72391.7|453
1746824100000|2025-05-09 20:55:00|72410.7|72398.7|72407.9|72395.9|72410.9|72398.9|72407.6|72395.6|99
1746993600000|2025-05-11 20:00:00|72374.5|72250.5|72362|72238|72374.5|72250.5|72362|72238|2
1746993900000|2025-05-11 20:05:00|72369.5|72245.5|72345|72221|72369.5|72245.5|72345|72221|6
1746994500000|2025-05-11 20:15:00|72352|72228|72352|72228|72364.5|72240.5|72352|72228|3
1746995100000|2025-05-11 20:25:00|72344.5|72220.5|72344.5|72220.5|72344.5|72220.5|72344.5|72220.5|1
1746995400000|2025-05-11 20:30:00|72357|72233|72332|72208|72357|72233|72332|72208|2
1746996000000|2025-05-11 20:40:00|72329.5|72205.5|72329.5|72205.5|72329.5|72205.5|72329.5|72205.5|1
1746996300000|2025-05-11 20:45:00|72327|72203|72297|72173|72327|72203|72297|72173|3
1746996600000|2025-05-11 20:50:00|72287|72163|72303|72179|72303|72179|72287|72163|2
1746997200000|2025-05-11 21:00:00|72300.5|72181.5|72300.5|72181.5|72300.5|72181.5|72300.5|72181.5|1
1746997500000|2025-05-11 21:05:00|72312.5|72193.5|72313|72194|72313.5|72194.5|72301|72182|4
1746998100000|2025-05-11 21:15:00|72306.5|72187.5|72314|72195|72322|72203|72306.5|72187.5|3
1746999000000|2025-05-11 21:30:00|72311.5|72192.5|72311.5|72192.5|72311.5|72192.5|72311.5|72192.5|1
1746999300000|2025-05-11 21:35:00|72293.4|72174.4|72311.5|72192.5|72311.5|72192.5|72292.5|72173.5|51
1746999600000|2025-05-11 21:40:00|72309.2|72190.2|72318.9|72199.9|72320.5|72201.5|72309.2|72190.2|50
1746999900000|2025-05-11 21:45:00|72316.1|72197.1|72316|72197|72320.3|72201.3|72311.5|72192.5|62
1747000200000|2025-05-11 21:50:00|72311.5|72192.5|72322.8|72203.8|72324.3|72215.6|72296.4|72192.5|106
1747000500000|2025-05-11 21:55:00|72322.9|72203.9|72285.4|72196.6|72322.9|72206.6|72285.4|72184.9|103
1747000800000|2025-05-11 22:00:00|72305|72186|72300.9|72181.9|72307.3|72238|72248.5|72181|91
1747001100000|2025-05-11 22:05:00|72301|72182|72263.8|72218.2|72302.6|72237|72249|72179.3|129
1747001400000|2025-05-11 22:10:00|72248|72236|72236|72195|72301|72236|72208.5|72145.3|76
1747001700000|2025-05-11 22:15:00|72237|72197.3|72227.9|72194.3|72237.1|72197.3|72225.9|72192.7|165
1747002000000|2025-05-11 22:20:00|72227.1|72194.5|72226|72195|72228.1|72195.1|72225.2|72193.1|95
1747002300000|2025-05-11 22:25:00|72227.2|72194.5|72229.1|72190.6|72237.3|72195.5|72226|72185.1|75
1747002600000|2025-05-11 22:30:00|72228.5|72190.1|72214.5|72202.5|72235.4|72202.5|72203.8|72181.7|119
1747002900000|2025-05-11 22:35:00|72229.1|72182.2|72238.6|72202|72250|72205|72205.2|72179.3|203
1747003200000|2025-05-11 22:40:00|72238.5|72202.1|72237.1|72201.2|72242.1|72207|72218.3|72193.4|106
1747003500000|2025-05-11 22:45:00|72235|72204|72246.9|72213.7|72249.8|72234.9|72227.2|72195.4|156
1747003800000|2025-05-11 22:50:00|72246.7|72213.6|72272.3|72241.5|72276.3|72241.7|72246.7|72213.6|175
1747004100000|2025-05-11 22:55:00|72272.2|72241.1|72262|72250|72273.4|72251|72260.4|72237.7|189
1747004400000|2025-05-11 23:00:00|72261.9|72249.9|72265.4|72253.4|72275|72260.5|72260.9|72240.4|150
1747004700000|2025-05-11 23:05:00|72267.7|72255.7|72271.5|72259.5|72284.3|72259.8|72267.7|72247.3|37
1747005000000|2025-05-11 23:10:00|72280.6|72250.2|72270.4|72258.4|72283|72271|72269.2|72250.2|75
1747005300000|2025-05-11 23:15:00|72270.3|72258.3|72263.1|72251.1|72276.3|72258.3|72253.3|72233.2|84
1747005600000|2025-05-11 23:20:00|72264.6|72252.6|72277.8|72247.3|72278.5|72257.4|72262.9|72242.6|127
1747005900000|2025-05-11 23:25:00|72264.6|72252.6|72275.8|72263.8|72295|72272.1|72264.6|72250.1|205
1747006200000|2025-05-11 23:30:00|72275|72263|72288.6|72276.6|72302.3|72286.3|72272|72250.8|253
1747006500000|2025-05-11 23:35:00|72288.4|72276.4|72274.2|72262.2|72296|72279.7|72274.2|72255|167
1747006800000|2025-05-11 23:40:00|72274.3|72262.3|72278.1|72266.1|72279.7|72267.7|72274.1|72262.1|230
1747007100000|2025-05-11 23:45:00|72276.8|72264.8|72295.4|72283.4|72302.4|72290.4|72276.8|72264.8|301
1747007400000|2025-05-11 23:50:00|72296|72284|72287.4|72275.4|72300.7|72288.7|72284.2|72272.2|186
1747007700000|2025-05-11 23:55:00|72287.5|72275.5|72286.3|72274.3|72289.6|72277.6|72279.2|72267.2|216
1747008000000|2025-05-12 00:00:00|72286.5|72274.5|72265.6|72253.6|72290.2|72278.2|72256.9|72244.9|510
1747008300000|2025-05-12 00:05:00|72265.3|72253.3|72269|72257|72285.5|72273.5|72265.3|72253.3|482
1747008600000|2025-05-12 00:10:00|72268.8|72256.8|72292.1|72280.1|72292.9|72280.9|72263.3|72251.3|356
1747008900000|2025-05-12 00:15:00|72292.3|72280.3|72281.8|72269.8|72300.2|72288.2|72267|72255|391
1747009200000|2025-05-12 00:20:00|72281.7|72269.7|72297.9|72285.9|72304.3|72292.3|72280.4|72268.4|308
1747009500000|2025-05-12 00:25:00|72297.7|72285.7|72283.3|72271.3|72297.7|72285.7|72281.6|72269.6|316
1747009800000|2025-05-12 00:30:00|72283.4|72271.4|72286.6|72274.6|72292.9|72280.9|72272.1|72260.1|347
1747010100000|2025-05-12 00:35:00|72286.7|72274.7|72284.3|72272.3|72300|72288|72278.6|72266.6|269
1747010400000|2025-05-12 00:40:00|72284.1|72272.1|72273|72261|72285.3|72273.3|72268.6|72256.6|258
1747010700000|2025-05-12 00:45:00|72272.7|72260.7|72255.6|72243.6|72275.7|72263.7|72243.9|72231.9|347
1747011000000|2025-05-12 00:50:00|72255.9|72243.9|72275.8|72263.8|72284|72272|72255.5|72243.5|456
1747011300000|2025-05-12 00:55:00|72276.8|72264.8|72271.3|72259.3|72281.1|72269.1|72269|72257|480
1747011600000|2025-05-12 01:00:00|72272.7|72260.7|72235.8|72229.8|72273.3|72261.3|72224.7|72218.7|805
1747011900000|2025-05-12 01:05:00|72235.7|72229.7|72222.1|72210.1|72247.4|72235.4|72209.7|72197.7|656
1747012200000|2025-05-12 01:10:00|72222.5|72210.5|72240.9|72228.9|72242.7|72230.7|72214.3|72206.8|619
1747012500000|2025-05-12 01:15:00|72239|72227|72250.2|72238.2|72274.4|72262.4|72228.5|72216.5|535
1747012800000|2025-05-12 01:20:00|72249.9|72237.9|72261.5|72255.5|72267.5|72258.6|72249.1|72237.1|544
1747013100000|2025-05-12 01:25:00|72261.1|72255.1|72268.4|72262.4|72273|72264.8|72255.9|72246.3|389
1747013400000|2025-05-12 01:30:00|72269|72263|72275|72263|72284.5|72274.8|72240.5|72233.3|645
1747013700000|2025-05-12 01:35:00|72273.3|72261.3|72283.8|72277.8|72294.8|72288|72268.8|72259.6|584
1747014000000|2025-05-12 01:40:00|72284|72278|72260.7|72254.7|72287.2|72278.1|72254.9|72246.4|500
1747014300000|2025-05-12 01:45:00|72260.4|72254.4|72258|72252|72280.1|72274.1|72252.4|72246.4|508
1747014600000|2025-05-12 01:50:00|72258.1|72252.1|72253.4|72247.4|72262.8|72256.8|72248.4|72240.3|513
1747014900000|2025-05-12 01:55:00|72253.2|72247.2|72268.5|72262.5|72271.9|72265.9|72252.5|72246.5|485
1747015200000|2025-05-12 02:00:00|72269.1|72263.1|72242.9|72236.9|72269.5|72263.5|72241.6|72233.4|586
1747015500000|2025-05-12 02:05:00|72246.6|72234.6|72218.9|72206.9|72250.2|72244.2|72209.2|72200.8|628
1747015800000|2025-05-12 02:10:00|72219.1|72207.1|72221.5|72215.5|72234.9|72225.5|72201.3|72193.3|614
1747016100000|2025-05-12 02:15:00|72221.6|72215.6|72238.5|72232.5|72239.6|72233.6|72220|72214|402
1747016400000|2025-05-12 02:20:00|72238.4|72232.4|72221.5|72215.5|72238.4|72232.4|72209.9|72203.9|380
1747016700000|2025-05-12 02:25:00|72221.8|72215.8|72239.5|72233.5|72241.6|72235.6|72221.8|72215.8|417
1747017000000|2025-05-12 02:30:00|72239.2|72233.2|72240.2|72234.2|72250.7|72244.7|72236.5|72230.5|458
1747017300000|2025-05-12 02:35:00|72239|72233|72255.8|72249.8|72269.5|72263.5|72236.3|72230.3|376
1747017600000|2025-05-12 02:40:00|72255.9|72249.9|72252.2|72246.2|72257|72251|72248.4|72242.4|318
1747017900000|2025-05-12 02:45:00|72252|72246|72257.3|72251.3|72259.3|72253.3|72244|72238|390
1747018200000|2025-05-12 02:50:00|72257.2|72251.2|72271.7|72265.7|72276.3|72270.3|72255.9|72249.9|320
1747018500000|2025-05-12 02:55:00|72270.8|72264.8|72285.3|72279.3|72291.4|72285.4|72270.8|72264.3|558
1747018800000|2025-05-12 03:00:00|72285.6|72279.6|72265.5|72259.5|72285.7|72279.7|72265.5|72259.5|410
1747019100000|2025-05-12 03:05:00|72265.6|72259.6|72263.1|72257.1|72275.1|72263.1|72259.9|72253.9|388
1747019400000|2025-05-12 03:10:00|72263|72257|72276.1|72270.1|72279.6|72270.3|72262.1|72255.6|339
1747019700000|2025-05-12 03:15:00|72276.3|72270.3|72298.2|72286.2|72304.6|72295.6|72276|72268.5|531
1747020000000|2025-05-12 03:20:00|72298.1|72286.1|72275|72269|72298.1|72289|72268|72262|470
1747020300000|2025-05-12 03:25:00|72275.1|72269.1|72264.6|72252.6|72275.5|72269.5|72256.3|72250.3|326
1747020600000|2025-05-12 03:30:00|72264.5|72252.5|72281.4|72275.4|72284.5|72278.5|72259.9|72247.9|318
1747020900000|2025-05-12 03:35:00|72281.5|72275.5|72262.7|72256.7|72283|72277|72261.5|72255.5|252
1747021200000|2025-05-12 03:40:00|72262.8|72256.8|72253.5|72247.5|72264.5|72258.5|72250.7|72244.7|280
1747021500000|2025-05-12 03:45:00|72253.7|72247.7|72246.9|72234.9|72258.9|72252.9|72242.6|72230.6|321
1747021800000|2025-05-12 03:50:00|72247.6|72235.6|72248|72242|72254.8|72246.8|72247.4|72235.4|236
1747022100000|2025-05-12 03:55:00|72248.7|72242.7|72247.5|72241.5|72252.8|72246.2|72243.4|72237.4|234
1747022400000|2025-05-12 04:00:00|72248.6|72242.6|72248.9|72236.9|72254.6|72245.8|72241.2|72233.8|209
1747022700000|2025-05-12 04:05:00|72249|72237|72250.7|72244.7|72251.9|72245.9|72244.9|72234.9|142
1747023000000|2025-05-12 04:10:00|72250.8|72244.8|72251.4|72245.4|72255.9|72249.9|72248.6|72242.6|154
1747023300000|2025-05-12 04:15:00|72251|72245|72248.5|72236.5|72254.2|72245.1|72244.5|72234.3|141
1747023600000|2025-05-12 04:20:00|72249|72237|72249.8|72243.8|72254.4|72245.3|72246|72236.8|162
1747023900000|2025-05-12 04:25:00|72252.7|72240.7|72249.8|72237.8|72257.4|72246.5|72249.2|72237.2|176
1747024200000|2025-05-12 04:30:00|72248.8|72236.8|72240.8|72234.8|72249.9|72237.9|72240.5|72231.2|184
1747024500000|2025-05-12 04:35:00|72240.6|72234.6|72248.1|72236.1|72252.3|72245.1|72240.6|72234.6|195
1747024800000|2025-05-12 04:40:00|72248|72236|72239.9|72233.9|72248|72239.2|72239.2|72233.2|158
1747025100000|2025-05-12 04:45:00|72239.6|72233.6|72240.1|72234.1|72246|72240|72236.5|72230.5|203
1747025400000|2025-05-12 04:50:00|72240.2|72234.2|72244.3|72238.3|72246.6|72240.6|72238.9|72232.9|150
1747025700000|2025-05-12 04:55:00|72244.4|72238.4|72248.4|72242.4|72254|72247.7|72244.4|72236.1|169
1747026000000|2025-05-12 05:00:00|72247.6|72241.6|72240.2|72234.2|72251.7|72245.7|72240.1|72234.1|205
1747026300000|2025-05-12 05:05:00|72240.1|72234.1|72242.2|72236.2|72245.5|72239.5|72239.9|72233.9|160
1747026600000|2025-05-12 05:10:00|72242|72236|72252.5|72246.5|72255.3|72249.3|72240.2|72234.2|230
1747026900000|2025-05-12 05:15:00|72252.6|72246.6|72255.4|72249.4|72260.1|72250.3|72252.1|72243.7|160
1747027200000|2025-05-12 05:20:00|72255.3|72249.3|72250.9|72238.9|72258.7|72252.7|72243.7|72237.7|194
1747027500000|2025-05-12 05:25:00|72247.8|72241.8|72245.5|72239.5|72251.3|72244.3|72243.4|72234.6|216
1747027800000|2025-05-12 05:30:00|72245.6|72239.6|72247.7|72241.7|72252.9|72246.9|72242.1|72236.1|314
1747028100000|2025-05-12 05:35:00|72247.5|72241.5|72245.3|72239.3|72256.1|72250.1|72243.8|72237.8|285
1747028400000|2025-05-12 05:40:00|72245.2|72239.2|72242.1|72236.1|72246.6|72240.6|72238.3|72232.3|288
1747028700000|2025-05-12 05:45:00|72242|72236|72230.3|72224.3|72247.2|72241.2|72226.7|72220.7|268
1747029000000|2025-05-12 05:50:00|72230.2|72224.2|72220.1|72214.1|72232|72224.4|72203.1|72194.6|520
1747029300000|2025-05-12 05:55:00|72219.7|72213.7|72177.6|72171.6|72219.7|72213.7|72164.6|72155.8|820
1747029600000|2025-05-12 06:00:00|72177.5|72171.5|72170.9|72164.9|72190.1|72184.1|72160.6|72154.6|591
1747029900000|2025-05-12 06:05:00|72170.8|72164.8|72158.5|72152.5|72183|72175|72156.5|72150.5|460
1747030200000|2025-05-12 06:10:00|72158.2|72152.2|72172.5|72166.5|72178.7|72172.7|72152.4|72146.4|518
1747030500000|2025-05-12 06:15:00|72172.4|72166.4|72182.2|72176.2|72185.8|72179.8|72169.9|72163.9|452
1747030800000|2025-05-12 06:20:00|72181.9|72175.9|72164|72152|72195.5|72184.7|72152.3|72144.2|421
1747031100000|2025-05-12 06:25:00|72166.8|72154.8|72187.5|72181.5|72188.4|72181.5|72162.3|72153.6|494
1747031400000|2025-05-12 06:30:00|72187|72181|72196.7|72184.7|72197.3|72191.3|72171.4|72165.4|601
1747031700000|2025-05-12 06:35:00|72196|72190|72182.5|72176.5|72202.5|72196.5|72182.5|72174.5|416
1747032000000|2025-05-12 06:40:00|72184.5|72172.5|72193.8|72187.8|72201.3|72192.3|72168.6|72160.4|493
1747032300000|2025-05-12 06:45:00|72193.6|72187.6|72156|72144|72196.5|72188.1|72153.9|72141.9|635
1747032600000|2025-05-12 06:50:00|72156.2|72144.2|72145.3|72139.3|72157.8|72149.9|72134.2|72125.5|539
1747032900000|2025-05-12 06:55:00|72145.6|72139.6|72159.2|72147.2|72160.6|72150.9|72131.6|72123.6|533
1747033200000|2025-05-12 07:00:00|72159.3|72147.3|72084.3|72072.3|72159.3|72149.9|71991.9|71979.9|1092
1747033500000|2025-05-12 07:05:00|72083.5|72071.5|72070.6|72058.6|72088.7|72076.7|72033.8|72021.8|980
1747033800000|2025-05-12 07:10:00|72069.8|72057.8|72100.4|72088.4|72137.3|72125.3|72065|72053|903
1747034100000|2025-05-12 07:15:00|72100.3|72088.3|72079.3|72067.3|72104.3|72092.3|72074.8|72062.8|757
1747034400000|2025-05-12 07:20:00|72079.2|72067.2|72068|72056|72087|72075.3|72045.4|72034.6|773
1747034700000|2025-05-12 07:25:00|72068.6|72056.6|72055.1|72043.1|72076|72064|72039.3|72028.3|828
1747035000000|2025-05-12 07:30:00|72054.4|72042.4|72079.5|72067.5|72079.5|72069.3|72047|72038.2|708
1747035300000|2025-05-12 07:35:00|72079.6|72067.6|72073|72067|72101.6|72089.6|72068.3|72057.6|658
1747035600000|2025-05-12 07:40:00|72073.2|72067.2|72116|72104|72126|72117.1|72073.2|72064.6|666
1747035900000|2025-05-12 07:45:00|72116.1|72104.1|72143.1|72131.1|72144|72132|72111.3|72100.7|749
1747036200000|2025-05-12 07:50:00|72144.1|72132.1|72126.6|72120.6|72146.7|72138.9|72117.3|72111.1|642
1747036500000|2025-05-12 07:55:00|72127.5|72121.5|72116.7|72104.7|72138|72128.1|72112.9|72103.9|754
1747036800000|2025-05-12 08:00:00|72116.5|72104.5|72102|72090|72126.8|72114.8|72100.1|72090|655
1747037100000|2025-05-12 08:05:00|72102.1|72090.1|72119.4|72113.4|72120.7|72114|72102.1|72090.1|572
1747037400000|2025-05-12 08:10:00|72120.1|72114.1|72130.3|72118.3|72141.5|72129.5|72103.7|72096.5|610
1747037700000|2025-05-12 08:15:00|72129.4|72117.4|72133.3|72121.3|72139.4|72129.8|72120|72110.4|640
1747038000000|2025-05-12 08:20:00|72133.4|72121.4|72130|72118|72144.5|72132.5|72129.8|72117.8|662
1747038300000|2025-05-12 08:25:00|72130.8|72118.8|72096|72090|72141.8|72129.8|72096|72090|593
1747038600000|2025-05-12 08:30:00|72094.2|72088.2|72131.4|72119.4|72135|72125|72094.2|72084.9|654
1747038900000|2025-05-12 08:35:00|72131.3|72119.3|72107.2|72095.2|72132.7|72123.6|72103.1|72094.8|578
1747039200000|2025-05-12 08:40:00|72106.9|72094.9|72120|72114|72125.4|72116.4|72103.5|72093.7|510
1747039500000|2025-05-12 08:45:00|72120.1|72114.1|72115.1|72103.1|72127.7|72120.1|72112.6|72102.6|418
1747039800000|2025-05-12 08:50:00|72115.4|72103.4|72073.7|72061.7|72117|72105|72067.3|72056.5|526
1747040100000|2025-05-12 08:55:00|72073.6|72061.6|72066.7|72060.7|72074.9|72068.9|72061|72052.3|541
1747040400000|2025-05-12 09:00:00|72066.8|72060.8|72068.5|72056.5|72071.2|72064.4|72058.4|72049.1|403
1747040700000|2025-05-12 09:05:00|72068.7|72056.7|72070.9|72064.9|72076.4|72070.4|72064.3|72055.4|312
1747041000000|2025-05-12 09:10:00|72070.8|72064.8|72091.3|72079.3|72093.4|72081.4|72067.2|72060.5|425
1747041300000|2025-05-12 09:15:00|72090.6|72078.6|72076.4|72064.4|72090.6|72079.5|72076.4|72064.4|398
1747041600000|2025-05-12 09:20:00|72076|72064|72086.8|72074.8|72092.2|72080.2|72068.9|72056.9|384
1747041900000|2025-05-12 09:25:00|72086.7|72074.7|72078.7|72066.7|72093|72081|72077.4|72065.4|342
1747042200000|2025-05-12 09:30:00|72078.1|72066.1|72097|72085|72100.9|72094.8|72075.2|72065.1|435
1747042500000|2025-05-12 09:35:00|72097.2|72085.2|72092.3|72086.3|72100.6|72093|72085|72078.1|418
1747042800000|2025-05-12 09:40:00|72092.2|72086.2|72099.7|72093.7|72106.3|72099|72092|72086|346
1747043100000|2025-05-12 09:45:00|72099.8|72093.8|72100.3|72094.3|72114.5|72107.9|72096.8|72088.1|408
1747043400000|2025-05-12 09:50:00|72100.2|72094.2|72119.9|72107.9|72119.9|72109.6|72095.2|72089.2|334
1747043700000|2025-05-12 09:55:00|72119.6|72107.6|72123.2|72111.2|72131.4|72122.4|72118.1|72107.6|336
1747044000000|2025-05-12 10:00:00|72123.6|72111.6|72128.9|72122.9|72143.6|72137.6|72122.2|72111.6|392
1747044300000|2025-05-12 10:05:00|72128.8|72122.8|72143.6|72131.6|72152.8|72143.6|72127.5|72120.4|449
1747044600000|2025-05-12 10:10:00|72143.5|72131.5|72137.8|72125.8|72152.8|72146.6|72124.6|72116.5|397
1747044900000|2025-05-12 10:15:00|72136|72130|72120.7|72114.7|72143.9|72137.9|72116.2|72107.6|493
1747045200000|2025-05-12 10:20:00|72120.9|72114.9|72133.5|72127.5|72134.4|72128.4|72117.2|72109|402
1747045500000|2025-05-12 10:25:00|72133.4|72127.4|72133.3|72127.3|72149.4|72140.9|72129.5|72123.5|456
1747045800000|2025-05-12 10:30:00|72133.1|72127.1|72105.9|72093.9|72148.6|72139.5|72089.6|72083.6|513
1747046100000|2025-05-12 10:35:00|72105.3|72099.3|72084|72072|72111.8|72103.2|72075.1|72069.1|590
1747046400000|2025-05-12 10:40:00|72083.7|72071.7|72105.1|72093.1|72105.1|72093.1|72061|72053.9|499
1747046700000|2025-05-12 10:45:00|72105|72093|72051|72045|72113.3|72105.6|72049.2|72043.2|556
1747047000000|2025-05-12 10:50:00|72051.5|72045.5|72023.9|72017.9|72065.1|72056.6|72023.8|72017.8|642
1747047300000|2025-05-12 10:55:00|72023.8|72017.8|72038.3|72026.3|72057.4|72051.4|72023.4|72015.3|534
1747047600000|2025-05-12 11:00:00|72034|72028|71993.5|71987.5|72035.2|72028|71978.2|71970.2|632
1747047900000|2025-05-12 11:05:00|71993.3|71987.3|72004.5|71992.5|72005|71996.8|71983.9|71976|540
1747048200000|2025-05-12 11:10:00|72004.4|71992.4|71976|71964|72004.8|71992.8|71967.2|71957.6|545
1747048500000|2025-05-12 11:15:00|71975.9|71963.9|71971.2|71959.2|71987.9|71975.9|71964.4|71953.5|583
1747048800000|2025-05-12 11:20:00|71971|71959|71972.3|71966.3|71983.6|71976.2|71966.2|71954.2|477
1747049100000|2025-05-12 11:25:00|71971.3|71965.3|71969.4|71963.4|71993|71981|71967.2|71958|431
1747049400000|2025-05-12 11:30:00|71972.3|71960.3|71946.6|71940.6|71977.9|71965.9|71943.8|71932.3|574
1747049700000|2025-05-12 11:35:00|71946.7|71940.7|71957.3|71945.3|71960.4|71954.4|71941.5|71934.8|445
1747050000000|2025-05-12 11:40:00|71953.9|71947.9|71954.8|71948.8|71957.7|71948.8|71938.7|71931.2|457
1747050300000|2025-05-12 11:45:00|71954|71948|71977.2|71965.2|71980.8|71972.5|71953.6|71947.6|371
1747050600000|2025-05-12 11:50:00|71974.6|71962.6|71993.9|71981.9|72004.3|71992.3|71962.2|71952.3|574
1747050900000|2025-05-12 11:55:00|71993.5|71981.5|72007.1|71995.1|72015.5|72005.3|71984.8|71973.2|544
1747051200000|2025-05-12 12:00:00|72008|71996|72032.2|72020.2|72039.1|72033.1|72003.5|71995.2|506
1747051500000|2025-05-12 12:05:00|72032.4|72020.4|72058|72052|72062.9|72054.7|72030.3|72020.4|426
1747051800000|2025-05-12 12:10:00|72057.9|72051.9|72047.3|72041.3|72059.6|72052.4|72037.1|72028.3|470
1747052100000|2025-05-12 12:15:00|72050.1|72044.1|72057|72045|72060.4|72052.6|72045.7|72038.6|378
1747052400000|2025-05-12 12:20:00|72056.7|72044.7|72050.2|72044.2|72058.6|72049.4|72049|72037|439
1747052700000|2025-05-12 12:25:00|72050.4|72044.4|72066.1|72054.1|72069|72057|72050.4|72042.9|367
1747053000000|2025-05-12 12:30:00|72066.2|72054.2|72038.4|72026.4|72069.2|72057.2|72035.8|72026.4|423
1747053300000|2025-05-12 12:35:00|72038.5|72026.5|72028.4|72022.4|72043.6|72035.5|72013.9|72001.9|482
1747053600000|2025-05-12 12:40:00|72028.5|72022.5|72013.6|72007.6|72029.5|72023.5|72010.8|71999.5|483
1747053900000|2025-05-12 12:45:00|72013.9|72007.9|71989.6|71983.6|72015.6|72009.6|71989.5|71980.7|565
1747054200000|2025-05-12 12:50:00|71989.8|71983.8|72028.3|72022.3|72030.2|72022.3|71986.6|71980.4|532
1747054500000|2025-05-12 12:55:00|72028.4|72022.4|72014.5|72008.5|72034.5|72028.2|72013.7|72007.7|503
1747054800000|2025-05-12 13:00:00|72014.7|72008.7|72031.3|72019.3|72031.9|72023.2|72007.6|71999.9|781
1747055100000|2025-05-12 13:05:00|72031.2|72019.2|72020.8|72014.8|72031.2|72022|72000.6|71994.6|615
1747055400000|2025-05-12 13:10:00|72020.9|72014.9|72030.7|72024.7|72034.8|72028.8|72020.8|72014.8|407
1747055700000|2025-05-12 13:15:00|72031.7|72025.7|72035.2|72023.2|72050|72041|72023.1|72014.6|590
1747056000000|2025-05-12 13:20:00|72035.1|72023.1|72040.7|72034.7|72044.8|72035.4|72025|72016.6|529
1747056300000|2025-05-12 13:25:00|72040.6|72034.6|72017.9|72011.9|72044.3|72035.6|72014.3|72008.3|436
1747056600000|2025-05-12 13:30:00|72017.4|72011.4|72012.3|72000.3|72026.9|72020.9|72001.7|71993.1|735
1747056900000|2025-05-12 13:35:00|72012|72000|72027.6|72021.6|72033|72027|72000.6|71991.7|565
1747057200000|2025-05-12 13:40:00|72027.5|72021.5|72029.6|72017.6|72036.2|72027.4|72019.3|72010.1|600
1747057500000|2025-05-12 13:45:00|72027|72021|72021.5|72015.5|72036.5|72026.6|72009.5|72003.5|605
1747057800000|2025-05-12 13:50:00|72021.7|72015.7|72026.7|72014.7|72029.9|72021|72018.2|72011.8|497
1747058100000|2025-05-12 13:55:00|72026.8|72014.8|72005.3|71999.3|72032.4|72026.4|72001.3|71995.3|514
1747058400000|2025-05-12 14:00:00|72005.4|71999.4|71988.4|71982.4|72013.7|72003.7|71975.9|71967.3|710
1747058700000|2025-05-12 14:05:00|71988.3|71982.3|71951.8|71939.8|71988.3|71982.3|71951.2|71939.2|711
1747059000000|2025-05-12 14:10:00|71951.9|71939.9|71954.8|71942.8|71964.4|71955.4|71940.3|71934.3|614
1747059300000|2025-05-12 14:15:00|71954.7|71942.7|71941.1|71935.1|71954.9|71946.2|71939.1|71933.1|444
1747059600000|2025-05-12 14:20:00|71940.9|71934.9|71951.8|71945.8|71960.7|71954.7|71940.5|71934.5|493
1747059900000|2025-05-12 14:25:00|71954.8|71942.8|71937|71931|71957.7|71951|71935.5|71929.5|433
1747060200000|2025-05-12 14:30:00|71936.9|71930.9|71929.4|71917.4|71943.9|71937.9|71925.7|71915.5|512
1747060500000|2025-05-12 14:35:00|71929|71917|71933.2|71927.2|71945.6|71937.8|71924.9|71915.4|622
1747060800000|2025-05-12 14:40:00|71932.5|71926.5|71945.5|71939.5|71952.7|71946.2|71929.4|71918.7|530
1747061100000|2025-05-12 14:45:00|71945.1|71939.1|71949.8|71937.8|71955.2|71949.2|71939.6|71930.3|545
1747061400000|2025-05-12 14:50:00|71949.5|71937.5|71957.1|71945.1|71970.2|71961.4|71948.2|71937.5|701
1747061700000|2025-05-12 14:55:00|71957.5|71945.5|71949.8|71943.8|71970|71964|71941.3|71933.6|771
1747062000000|2025-05-12 15:00:00|71951.1|71945.1|71965|71953|71966.1|71959.7|71940|71929|711
1747062300000|2025-05-12 15:05:00|71965.4|71953.4|71977.3|71965.3|71981.5|71970.3|71959.3|71949.3|460
1747062600000|2025-05-12 15:10:00|71977|71965|71964.1|71958.1|71984.5|71975.5|71962.8|71956.8|400
1747062900000|2025-05-12 15:15:00|71963.9|71957.9|71967|71955|71971.4|71965.4|71952|71946|409
1747063200000|2025-05-12 15:20:00|71965.5|71953.5|71953.3|71947.3|71965.5|71957|71940.6|71934.6|504
1747063500000|2025-05-12 15:25:00|71953.4|71947.4|71943.4|71937.4|71955.3|71949.3|71934.4|71928.4|458
1747063800000|2025-05-12 15:30:00|71943.5|71937.5|71954.7|71942.7|71960.9|71952.1|71942.1|71933.2|449
1747064100000|2025-05-12 15:35:00|71952.4|71940.4|71954.6|71942.6|71958|71949.2|71948.1|71940.2|382
1747064400000|2025-05-12 15:40:00|71954.5|71942.5|71976.4|71964.4|71976.9|71965.3|71949.3|71940.3|376
1747064700000|2025-05-12 15:45:00|71976.1|71964.1|71974|71962|71983.4|71971.4|71964.5|71957.7|412
1747065000000|2025-05-12 15:50:00|71972.8|71960.8|71983|71971|71983.7|71977.5|71967.7|71955.7|288
1747065300000|2025-05-12 15:55:00|71983.1|71971.1|71975.9|71969.9|71989.2|71983.2|71972.5|71966.5|320
1747065600000|2025-05-12 16:00:00|71975.8|71969.8|71968.9|71956.9|71976.8|71969.8|71954.5|71945.6|434
1747065900000|2025-05-12 16:05:00|71969|71957|71976.1|71970.1|71979.5|71970.1|71964.5|71956|303
1747066200000|2025-05-12 16:10:00|71975.1|71969.1|71986.7|71974.7|71987.5|71978.2|71972.9|71966.9|234
1747066500000|2025-05-12 16:15:00|71986.9|71974.9|71989.4|71983.4|71998.5|71990.3|71983.9|71974.4|354
1747066800000|2025-05-12 16:20:00|71989.5|71983.5|71988.5|71982.5|71998.7|71989|71987.7|71979.7|355
1747067100000|2025-05-12 16:25:00|71988.4|71982.4|71994.7|71988.7|72002.2|71992.8|71986.8|71980.8|298
1747067400000|2025-05-12 16:30:00|71995.5|71989.5|72007.9|71995.9|72010.6|71999.3|71995.2|71986.9|282
1747067700000|2025-05-12 16:35:00|72007.4|71995.4|72014.2|72002.2|72018.1|72006.4|72002.5|71990.5|238
1747068000000|2025-05-12 16:40:00|72013.7|72001.7|71992.3|71986.3|72017.2|72005.2|71990|71984|266
1747068300000|2025-05-12 16:45:00|71992.2|71986.2|72004.6|71998.6|72008|71999.6|71990.1|71983.8|266
1747068600000|2025-05-12 16:50:00|72004.5|71998.5|72006.3|72000.3|72008.1|72002.1|72000.7|71994.7|245
1747068900000|2025-05-12 16:55:00|72006.5|72000.5|72019.1|72007.1|72021.1|72015.1|72002.2|71996.2|299
1747069200000|2025-05-12 17:00:00|72019|72007|72037.9|72031.9|72040.2|72032.2|72017.4|72005.4|305
1747069500000|2025-05-12 17:05:00|72037.7|72031.7|72050.1|72044.1|72050.1|72044.1|72036.5|72027.3|263
1747069800000|2025-05-12 17:10:00|72050.3|72044.3|72050.9|72038.9|72066|72054.4|72040.6|72028.6|360
1747070100000|2025-05-12 17:15:00|72051.7|72039.7|72030.1|72024.1|72053.3|72041.3|72028.1|72016.1|340
1747070400000|2025-05-12 17:20:00|72030|72024|72026.5|72020.5|72030|72024|72018.2|72012.2|230
1747070700000|2025-05-12 17:25:00|72026.6|72020.6|72023.5|72017.5|72027.9|72021.9|72018.8|72010.2|199
1747071000000|2025-05-12 17:30:00|72023.7|72017.7|72026.6|72020.6|72033.4|72025|72021.6|72012.4|285
1747071300000|2025-05-12 17:35:00|72026.1|72020.1|72025.5|72013.5|72031.3|72024.3|72023.2|72013.2|267
1747071600000|2025-05-12 17:40:00|72025.8|72013.8|72021.5|72009.5|72025.8|72018.4|72012.1|72003.2|248
1747071900000|2025-05-12 17:45:00|72021.6|72009.6|72019.6|72013.6|72027.1|72021.1|72017.3|72008.7|205
1747072200000|2025-05-12 17:50:00|72019.8|72013.8|72021.7|72009.7|72024.2|72014.3|72014.3|72006.5|224
1747072500000|2025-05-12 17:55:00|72022|72010|72025.8|72013.8|72028.8|72017.2|72018.5|72006.5|261
1747072800000|2025-05-12 18:00:00|72025.7|72013.7|72022.1|72016.1|72029.2|72017.2|72018.9|72009.6|249
1747073100000|2025-05-12 18:05:00|72022.5|72016.5|72035.6|72029.6|72044.9|72034.3|72022.1|72013.1|300
1747073400000|2025-05-12 18:10:00|72035.8|72029.8|72033.9|72027.9|72040.8|72032.4|72028.9|72019.7|303
1747073700000|2025-05-12 18:15:00|72033.6|72027.6|72047.1|72035.1|72049.5|72038.8|72031|72022.3|258
1747074000000|2025-05-12 18:20:00|72046.9|72034.9|72040.3|72028.3|72047.3|72036.1|72033.9|72027.2|249
1747074300000|2025-05-12 18:25:00|72040.2|72028.2|72032.9|72020.9|72040.6|72032.2|72027.6|72017.6|316
1747074600000|2025-05-12 18:30:00|72033|72021|72027.8|72015.8|72036.6|72028.3|72026.3|72015.8|238
1747074900000|2025-05-12 18:35:00|72027.9|72015.9|72019.9|72013.9|72031.5|72025|72019.9|72013|321
1747075200000|2025-05-12 18:40:00|72019.8|72013.8|72011|72005|72025.5|72017.5|72010.3|72001.4|299
1747075500000|2025-05-12 18:45:00|72011.5|72005.5|72011.9|71999.9|72019.5|72013|72008.7|71999.9|230
1747075800000|2025-05-12 18:50:00|72012.2|72000.2|72002.5|71990.5|72013.9|72003.3|72001|71990.1|296
1747076100000|2025-05-12 18:55:00|72002.6|71990.6|71987.4|71981.4|72004.8|71995.1|71987.4|71981.1|361
1747076400000|2025-05-12 19:00:00|71988.8|71982.8|71990.8|71978.8|71995.3|71985.9|71981.8|71971.9|357
1747076700000|2025-05-12 19:05:00|71991|71979|72004.5|71998.5|72008.7|72000.5|71986|71977.2|273
1747077000000|2025-05-12 19:10:00|72005.1|71999.1|71999.3|71987.3|72015.6|72005.7|71996.1|71984.1|281
1747077300000|2025-05-12 19:15:00|71999.8|71987.8|71994.7|71982.7|72005.5|71996.6|71991.1|71981.6|297
1747077600000|2025-05-12 19:20:00|71994.6|71982.6|71999.2|71993.2|72001.5|71995.3|71990.2|71981.4|197
1747077900000|2025-05-12 19:25:00|71998.7|71992.7|71998.6|71992.6|72002.3|71993.4|71994.6|71985.9|249
1747078200000|2025-05-12 19:30:00|71999.3|71993.3|71995.7|71989.7|72002.8|71993.6|71992.6|71984.6|204
1747078500000|2025-05-12 19:35:00|71995.6|71989.6|71998.3|71986.3|71999.5|71990.6|71992|71981.9|215
1747078800000|2025-05-12 19:40:00|71998.9|71986.9|71998|71992|72001.2|71992.5|71992|71984.7|267
1747079100000|2025-05-12 19:45:00|71997.4|71991.4|72000.8|71994.8|72005.3|71999.3|71997.2|71991.2|170
1747079400000|2025-05-12 19:50:00|72001.4|71995.4|71994.9|71988.9|72005.4|71996.8|71993.8|71985.6|279
1747079700000|2025-05-12 19:55:00|71995|71989|71995.3|71983.3|71999.8|71993.8|71988.8|71979.9|211
1747080000000|2025-05-12 20:00:00|71992.1|71986.1|72004|71992|72004.1|71992.9|71992.1|71983.4|129
1747080300000|2025-05-12 20:05:00|72003.9|71991.9|72007.1|71995.1|72009.2|71997.2|72002.7|71990.7|98
1747080600000|2025-05-12 20:10:00|72007.2|71995.2|72000.7|71988.7|72007.5|71996.5|71997.7|71985.7|67
1747080900000|2025-05-12 20:15:00|72000.5|71988.5|72001.5|71989.5|72004.1|71992.1|72000.4|71988.4|91
1747081200000|2025-05-12 20:20:00|72001.6|71989.6|72001.8|71989.8|72003.4|71991.4|72000.3|71988.3|74
1747081500000|2025-05-12 20:25:00|72001.5|71989.5|72002.1|71990.1|72004.1|71992.1|71999.8|71987.8|128
1747081800000|2025-05-12 20:30:00|72002.2|71990.2|71998.9|71986.9|72002.8|71990.8|71998.9|71986.9|68
1747082100000|2025-05-12 20:35:00|71999|71987|72000|71988|72000.5|71988.5|71998.9|71986.9|17
1747082400000|2025-05-12 20:40:00|71999.9|71987.9|71992.5|71980.5|71999.9|71987.9|71987.3|71975.3|87
1747082700000|2025-05-12 20:45:00|71992.6|71980.6|72003.2|71991.2|72003.7|71991.7|71992.4|71980.4|126
1747083000000|2025-05-12 20:50:00|72003|71991|71999.1|71987.1|72009.8|71991|71998.1|71976.9|37
1747083300000|2025-05-12 20:55:00|71999.3|71987.3|72046.1|71961.8|72046.1|71989.3|71997.5|71961.8|71
1747083600000|2025-05-12 21:00:00|72047.3|71962.1|72058.7|71962.5|72065.3|71967.1|72037.9|71961.1|17
1747083900000|2025-05-12 21:05:00|72056.8|71962.4|72056.5|71957.4|72058.8|71962.9|72055.8|71957.3|17
1747084200000|2025-05-12 21:10:00|72055.4|71956.4|72050|71965.4|72057|71967.6|72048.6|71952.2|99
1747084500000|2025-05-12 21:15:00|72049|71964.9|72047.9|71962.1|72051.7|71968.1|72041.9|71952.4|145
1747084800000|2025-05-12 21:20:00|72047.7|71961.8|72045.4|71960.5|72051.3|71964.4|72044.2|71956.6|55
1747085100000|2025-05-12 21:25:00|72047.2|71959.2|72046.3|71965.8|72048.4|71966.7|72044.6|71959.1|72
1747085400000|2025-05-12 21:30:00|72047.5|71964.6|72018.2|71954.2|72056.9|71965.2|72017.1|71942.2|176
1747085700000|2025-05-12 21:35:00|72018|71954.3|72017.4|71955.7|72018.3|71956.5|72016|71954.3|129
1747086000000|2025-05-12 21:40:00|72017.3|71955.8|72016.2|71956.8|72017.9|71958.4|72015.9|71955.5|52
1747086300000|2025-05-12 21:45:00|72016|71956.7|72012.7|71959.8|72016.6|71960.8|72012|71956.2|56
1747086600000|2025-05-12 21:50:00|72014.3|71959.5|72016.3|71943.3|72017.6|71960.8|72008.2|71937.9|133
1747086900000|2025-05-12 21:55:00|72015.7|71942.9|72016.6|71940.5|72020.3|71942.9|72011.6|71936.7|183
1747087200000|2025-05-12 22:00:00|72018.6|71940|72022.6|71943.7|72026.6|71956|72006|71933.4|202
1747087500000|2025-05-12 22:05:00|72022.3|71944.3|72020.8|71946.6|72025.3|71959.1|72000.9|71943.2|194
1747087800000|2025-05-12 22:10:00|72020.7|71946.7|72037.1|71967.7|72064.4|71968.5|72018.4|71946.7|221
1747088100000|2025-05-12 22:15:00|72036.7|71968|72028.6|71978|72036.7|71982|72026.1|71968|172
1747088400000|2025-05-12 22:20:00|72029.8|71977.4|72018.3|71976.4|72031.1|71983|72016|71971.8|176
1747088700000|2025-05-12 22:25:00|72019.9|71977|72021.5|71973.7|72022.2|71977|72015.7|71971.5|96
1747089000000|2025-05-12 22:30:00|72021.6|71973.9|72019.2|71971.4|72021.8|71975.5|72015.6|71970.5|145
1747089300000|2025-05-12 22:35:00|72016.4|71972|72029.5|71977.8|72029.6|71980.4|72016|71971.3|86
1747089600000|2025-05-12 22:40:00|72027.3|71981.3|72030.5|71977.7|72033.7|71981.4|72026.2|71971.5|64
1747089900000|2025-05-12 22:45:00|72030.3|71977.6|72023.1|71980.9|72037.3|71984.2|72021|71977|125
1747090200000|2025-05-12 22:50:00|72024.8|71978.8|72022.4|71982.8|72025.3|71984.7|72021|71978.2|134
1747090500000|2025-05-12 22:55:00|72022.3|71982.9|72025.7|71987.2|72030|71987.5|72007.1|71968.5|152
1747090800000|2025-05-12 23:00:00|72025.4|71987.9|72025.4|71992.7|72029.4|72003.1|72014.3|71986.1|65
1747091100000|2025-05-12 23:05:00|72025.1|71992.8|72014.5|72002.5|72029|72005.3|72013.9|71990.2|50
1747091400000|2025-05-12 23:10:00|72014.6|72002.6|72013.6|72001.6|72027.8|72002.8|72013.1|71988.6|25
1747091700000|2025-05-12 23:15:00|72013.5|72001.5|72027.9|71986.8|72027.9|72001.6|72012.9|71986.8|21
1747092000000|2025-05-12 23:20:00|72013.5|72001.5|72013.5|72001.5|72023|72001.6|72013.3|71992|19
1747092300000|2025-05-12 23:25:00|72013.8|72001.8|72022.7|71991.9|72023.8|72001.8|72013.1|71990.5|21
1747092600000|2025-05-12 23:30:00|72013.5|72001.5|72010.4|71998.4|72013.6|72001.6|72008.7|71996.7|50
1747092900000|2025-05-12 23:35:00|72010.5|71998.5|71986.8|71974.8|72010.5|71998.5|71985.3|71973.3|358
1747093200000|2025-05-12 23:40:00|71986.7|71974.7|71984.8|71972.8|71988|71976|71977.4|71965.4|478
1747093500000|2025-05-12 23:45:00|71984.7|71972.7|71984.8|71972.8|71985.7|71973.7|71977.2|71965.2|223
1747093800000|2025-05-12 23:50:00|71985.3|71973.3|71984.9|71972.9|71985.8|71973.8|71982.5|71970.5|65
1747094100000|2025-05-12 23:55:00|71984.7|71972.7|71984|71972|71991.4|71979.4|71983.5|71971.5|222
1747094400000|2025-05-13 00:00:00|71983.3|71971.3|71966.3|71954.3|71983.3|71971.3|71966.2|71954.2|433
1747094700000|2025-05-13 00:05:00|71966.4|71954.4|71939.5|71927.5|71966.4|71954.4|71934.7|71922.7|416
1747095000000|2025-05-13 00:10:00|71938.6|71926.6|71938.6|71926.6|71943.9|71931.9|71931.2|71919.2|348
1747095300000|2025-05-13 00:15:00|71938.2|71926.2|71947.7|71935.7|71959.7|71947.7|71938.1|71926.1|471
1747095600000|2025-05-13 00:20:00|71947.9|71935.9|71974.2|71962.2|71976.3|71964.3|71945.4|71933.4|401
1747095900000|2025-05-13 00:25:00|71974.1|71962.1|71986.1|71974.1|71987|71978.1|71973.4|71961.4|381
1747096200000|2025-05-13 00:30:00|71986.4|71974.4|71983.5|71971.5|71986.4|71975.1|71966.2|71954.2|391
1747096500000|2025-05-13 00:35:00|71982.3|71970.3|71997.2|71985.2|72001|71992.7|71975.4|71965|438
1747096800000|2025-05-13 00:40:00|71997.1|71985.1|72005.3|71993.3|72013.2|72003.6|71994|71983.8|428
1747097100000|2025-05-13 00:45:00|72005.1|71993.1|72029.9|72017.9|72034.4|72022.4|72003.3|71992.9|434
1747097400000|2025-05-13 00:50:00|72029.8|72017.8|72015.3|72003.3|72035.7|72023.7|72009.9|72000.2|471
1747097700000|2025-05-13 00:55:00|72015.2|72003.2|72005|71999|72019.9|72008.6|71997.2|71987.7|456
1747098000000|2025-05-13 01:00:00|72004.9|71998.9|72004.6|71998.6|72020.9|72012.1|71997.3|71989.3|532
1747098300000|2025-05-13 01:05:00|72004.9|71998.9|72009.4|72003.4|72013.4|72007.4|71989.6|71981|465
1747098600000|2025-05-13 01:10:00|72009.2|72003.2|72008.4|71996.4|72016.1|72010.1|72000.8|71994.5|345
1747098900000|2025-05-13 01:15:00|72008.5|71996.5|71876.4|71864.4|72009.5|71999.5|71874.5|71862.5|728
1747099200000|2025-05-13 01:20:00|71876.1|71864.1|71905.6|71893.6|71916.3|71905.5|71876.1|71864.1|746
1747099500000|2025-05-13 01:25:00|71905.8|71893.8|71917.9|71905.9|71924.9|71915.9|71897.7|71888.3|621
1747099800000|2025-05-13 01:30:00|71920.8|71908.8|71895.2|71883.2|71936.1|71930.1|71882.6|71874.9|780
1747100100000|2025-05-13 01:35:00|71895.8|71883.8|71868.3|71856.3|71916.8|71908.7|71859.1|71850.9|715
1747100400000|2025-05-13 01:40:00|71868.2|71856.2|71823.7|71811.7|71868.2|71856.2|71797.7|71785.7|870
1747100700000|2025-05-13 01:45:00|71823.8|71811.8|71807.8|71801.8|71837.2|71828.7|71804.4|71795.5|792
1747101000000|2025-05-13 01:50:00|71807.7|71801.7|71836.5|71824.5|71837.2|71826.6|71795.7|71788.1|748
1747101300000|2025-05-13 01:55:00|71836|71824|71830|71824|71837.5|71829.1|71818.5|71808.7|656
1747101600000|2025-05-13 02:00:00|71830.5|71824.5|71806.2|71800.2|71834.7|71825.9|71792.9|71781.3|713
1747101900000|2025-05-13 02:05:00|71806|71800|71818.7|71812.7|71824.1|71816.2|71796|71786.1|622
1747102200000|2025-05-13 02:10:00|71819.8|71813.8|71824.6|71812.6|71831.4|71819.4|71801.8|71795.8|571
1747102500000|2025-05-13 02:15:00|71825.6|71813.6|71815.2|71803.2|71826.7|71817.1|71811.5|71801.8|423
1747102800000|2025-05-13 02:20:00|71815.1|71803.1|71852|71846|71867.1|71856.4|71814.8|71802.8|624
1747103100000|2025-05-13 02:25:00|71852.1|71846.1|71860|71854|71869.4|71860.5|71848|71836.9|535
1747103400000|2025-05-13 02:30:00|71860.2|71854.2|71843.8|71831.8|71865.8|71854.2|71837.4|71829.3|555
1747103700000|2025-05-13 02:35:00|71844.3|71832.3|71871.7|71865.7|71881|71875|71839.1|71827.1|491
1747104000000|2025-05-13 02:40:00|71871.6|71865.6|71876.7|71870.7|71888.3|71880.7|71869|71861|557
1747104300000|2025-05-13 02:45:00|71876.6|71870.6|71870.1|71864.1|71888.7|71882.2|71869.5|71863.5|475
1747104600000|2025-05-13 02:50:00|71870.2|71864.2|71878.8|71866.8|71887.9|71878|71869|71859.9|523
1747104900000|2025-05-13 02:55:00|71879.4|71867.4|71881.9|71875.9|71882.7|71876.5|71870|71861.1|528
1747105200000|2025-05-13 03:00:00|71881.2|71875.2|71885.4|71879.4|71888|71882|71873.4|71867.4|410
1747105500000|2025-05-13 03:05:00|71885.6|71879.6|71883.4|71877.4|71887|71881|71877.3|71871.3|462
1747105800000|2025-05-13 03:10:00|71883.1|71877.1|71877.7|71871.7|71886.4|71880.4|71873.2|71867.2|472
1747106100000|2025-05-13 03:15:00|71877.6|71871.6|71877.7|71871.7|71880.4|71874.4|71871.4|71865.4|356
1747106400000|2025-05-13 03:20:00|71877.6|71871.6|71866.2|71860.2|71877.6|71871.6|71862|71856|312
1747106700000|2025-05-13 03:25:00|71866|71860|71868.6|71862.6|71871.4|71865.4|71863.9|71857.9|278
1747107000000|2025-05-13 03:30:00|71869.1|71863.1|71852.4|71846.4|71870.4|71864.4|71851.7|71845.7|359
1747107300000|2025-05-13 03:35:00|71853.1|71847.1|71855.8|71849.8|71861.8|71855.8|71851.6|71845.6|357
1747107600000|2025-05-13 03:40:00|71855.9|71849.9|71854.3|71848.3|71866.9|71860.9|71853.9|71847.9|243
1747107900000|2025-05-13 03:45:00|71854.4|71848.4|71859.6|71847.6|71862.7|71855|71850.2|71844.2|440
1747108200000|2025-05-13 03:50:00|71859.8|71847.8|71843.5|71837.5|71860.3|71853.2|71840.9|71834.9|398
1747108500000|2025-05-13 03:55:00|71843.2|71837.2|71843.3|71837.3|71847.3|71839.9|71839.8|71833.8|276
1747108800000|2025-05-13 04:00:00|71843.5|71837.5|71834.7|71828.7|71847.1|71841.1|71831.4|71825.4|303
1747109100000|2025-05-13 04:05:00|71834.5|71828.5|71834.1|71828.1|71837.3|71831.3|71832.2|71824.3|278
1747109400000|2025-05-13 04:10:00|71834|71828|71851.7|71845.7|71854.7|71848.7|71833.5|71827.5|255
1747109700000|2025-05-13 04:15:00|71851.6|71845.6|71853.2|71841.2|71853.2|71846.2|71846.3|71839.9|200
1747110000000|2025-05-13 04:20:00|71853.3|71841.3|71843.2|71837.2|71853.3|71845.8|71842.9|71836.9|177
1747110300000|2025-05-13 04:25:00|71843|71837|71849.7|71843.7|71853|71847|71843|71837|237
1747110600000|2025-05-13 04:30:00|71849.8|71843.8|71845|71833|71851.4|71843.8|71840.2|71832.8|265
1747110900000|2025-05-13 04:35:00|71845.1|71833.1|71854|71848|71856.7|71850.7|71844.1|71832.1|251
1747111200000|2025-05-13 04:40:00|71853.3|71847.3|71854.7|71848.7|71859.4|71852.3|71850|71844|262
1747111500000|2025-05-13 04:45:00|71854.6|71848.6|71860.3|71854.3|71864.6|71858.6|71852.5|71846.5|255
1747111800000|2025-05-13 04:50:00|71863.2|71851.2|71860|71854|71869.2|71861.3|71856|71846.7|266
1747112100000|2025-05-13 04:55:00|71860.2|71854.2|71854.7|71848.7|71866.6|71859.5|71854.7|71847.4|575
1747112400000|2025-05-13 05:00:00|71854.5|71848.5|71864.6|71858.6|71868|71862|71848.4|71842.4|410
1747112700000|2025-05-13 05:05:00|71864.5|71858.5|71865.2|71859.2|71869|71863|71858.6|71852.6|332
1747113000000|2025-05-13 05:10:00|71865.4|71859.4|71849.8|71837.8|71866.6|71860.3|71833.2|71821.2|523
1747113300000|2025-05-13 05:15:00|71846.3|71840.3|71863.8|71857.8|71864|71858|71838.3|71832.3|380
1747113600000|2025-05-13 05:20:00|71863.6|71857.6|71867.9|71861.9|71870|71864|71862.6|71856.6|282
1747113900000|2025-05-13 05:25:00|71868|71862|71869.8|71863.8|71875.3|71869.3|71860.3|71854.3|311
1747114200000|2025-05-13 05:30:00|71869.9|71863.9|71892.1|71886.1|71898|71892|71867.2|71861.2|479
1747114500000|2025-05-13 05:35:00|71892.2|71886.2|71899.9|71893.9|71904.2|71898.2|71883.4|71877.4|339
1747114800000|2025-05-13 05:40:00|71899.1|71893.1|71899.8|71887.8|71904.1|71898.1|71895.1|71887.6|401
1747115100000|2025-05-13 05:45:00|71899.7|71887.7|71905.9|71899.9|71911|71904.3|71893|71883|446
1747115400000|2025-05-13 05:50:00|71906|71900|71884.2|71878.2|71906.1|71900.1|71879.7|71873.6|523
1747115700000|2025-05-13 05:55:00|71883.7|71877.7|71886.5|71880.5|71891.3|71885.3|71877.7|71871.7|729
1747116000000|2025-05-13 06:00:00|71886.1|71880.1|71885.7|71879.7|71900.8|71894.8|71877.9|71871.9|441
1747116300000|2025-05-13 06:05:00|71885.8|71879.8|71901.4|71895.4|71904.7|71896.3|71884.4|71877.3|376
1747116600000|2025-05-13 06:10:00|71901.3|71895.3|71899|71893|71901.5|71895.5|71896.6|71890.6|275
1747116900000|2025-05-13 06:15:00|71898.8|71892.8|71893.9|71887.9|71900.9|71893.6|71883.8|71877.8|377
1747117200000|2025-05-13 06:20:00|71893.3|71887.3|71886.1|71880.1|71893.7|71887.7|71870.7|71864.7|447
1747117500000|2025-05-13 06:25:00|71886.2|71880.2|71868.1|71862.1|71891.7|71882|71865.6|71859.3|469
1747117800000|2025-05-13 06:30:00|71868.2|71862.2|71873.7|71867.7|71882.1|71876.1|71867.1|71858|463
1747118100000|2025-05-13 06:35:00|71873.8|71867.8|71869.8|71863.8|71875.4|71869.4|71864.2|71858.2|348
1747118400000|2025-05-13 06:40:00|71869.7|71863.7|71868.5|71856.5|71874.6|71868.6|71865|71855.8|318
1747118700000|2025-05-13 06:45:00|71867.6|71855.6|71873.3|71861.3|71882.8|71873.7|71860.2|71851.4|372
1747119000000|2025-05-13 06:50:00|71873.5|71861.5|71866.4|71860.4|71873.5|71863.3|71855.2|71849.2|408
1747119300000|2025-05-13 06:55:00|71867.1|71861.1|71874.4|71868.4|71876.6|71870.6|71864.6|71856.8|582
1747119600000|2025-05-13 07:00:00|71875.2|71869.2|71912.9|71906.9|71914.9|71908.4|71870|71864|575
1747119900000|2025-05-13 07:05:00|71912.8|71906.8|71919.2|71907.2|71933.5|71924.4|71911.7|71905.7|563
1747120200000|2025-05-13 07:10:00|71919.1|71907.1|71916.8|71910.8|71927.5|71921.5|71913.5|71901.5|480
1747120500000|2025-05-13 07:15:00|71916.6|71910.6|71916.9|71910.9|71931.1|71925.1|71910.4|71904.4|397
1747120800000|2025-05-13 07:20:00|71916.6|71910.6|71920.2|71908.2|71923.4|71917.4|71912.9|71906.9|352
1747121100000|2025-05-13 07:25:00|71919.8|71907.8|71975.3|71963.3|71984.3|71972.3|71918.4|71906.8|529
1747121400000|2025-05-13 07:30:00|71975.7|71963.7|71971.9|71965.9|71976.3|71970.3|71962.1|71955.4|501
1747121700000|2025-05-13 07:35:00|71972|71966|71969.7|71963.7|71973.5|71966.4|71954.4|71948.4|503
1747122000000|2025-05-13 07:40:00|71969.9|71963.9|71951.5|71945.5|71971.4|71965.4|71946.2|71940.2|427
1747122300000|2025-05-13 07:45:00|71951.4|71945.4|71955.8|71949.8|71964.4|71958.4|71949.3|71943.3|366
1747122600000|2025-05-13 07:50:00|71956.3|71950.3|71961.4|71955.4|71969.1|71963.1|71956.3|71950.3|389
1747122900000|2025-05-13 07:55:00|71961.3|71955.3|71951.8|71945.8|71967.1|71961.1|71951.8|71945.8|398
1747123200000|2025-05-13 08:00:00|71951.4|71945.4|71948.9|71942.9|71953.7|71947.7|71937.7|71930.4|547
1747123500000|2025-05-13 08:05:00|71949.5|71943.5|71952.2|71946.2|71963.7|71953.3|71943.5|71936.1|412
1747123800000|2025-05-13 08:10:00|71952.1|71946.1|71956.2|71950.2|71960.5|71954.5|71948.2|71940|386
1747124100000|2025-05-13 08:15:00|71956|71950|71960.5|71954.5|71961.8|71955.8|71949.9|71941.4|297
1747124400000|2025-05-13 08:20:00|71960.4|71954.4|71970.5|71958.5|71972|71966|71957.6|71951.6|365
1747124700000|2025-05-13 08:25:00|71970.1|71958.1|71982.9|71976.9|72001|71994.7|71963.6|71957.6|466
1747125000000|2025-05-13 08:30:00|71983.1|71977.1|71984.4|71978.4|71994.8|71986.6|71976.1|71970.1|465
1747125300000|2025-05-13 08:35:00|71984.2|71978.2|71978.1|71972.1|71985.2|71979.2|71974.2|71968.2|347
1747125600000|2025-05-13 08:40:00|71977.2|71971.2|71972.6|71960.6|71978.4|71972.4|71966.4|71958.3|282
1747125900000|2025-05-13 08:45:00|71972.1|71960.1|71968.8|71962.8|71973.9|71963.4|71961.3|71953.9|370
1747126200000|2025-05-13 08:50:00|71968.7|71962.7|71962.9|71956.9|71969.2|71963.2|71960.6|71952.1|282
1747126500000|2025-05-13 08:55:00|71962.8|71956.8|71957.9|71951.9|71969.2|71960.4|71951.1|71945.1|333
1747126800000|2025-05-13 09:00:00|71957.5|71951.5|71956.6|71950.6|71963.4|71956.1|71948.2|71938.8|352
1747127100000|2025-05-13 09:05:00|71956.2|71950.2|71958.3|71952.3|71967.5|71961.5|71953.2|71947.2|329
1747127400000|2025-05-13 09:10:00|71958.4|71952.4|71964.9|71958.9|71968.5|71962.5|71957.7|71951.4|314
1747127700000|2025-05-13 09:15:00|71965.1|71959.1|71968.2|71962.2|71973.7|71966|71963.1|71954.3|272
1747128000000|2025-05-13 09:20:00|71968.1|71962.1|71974.7|71968.7|71977.1|71969.4|71961.6|71952.3|349
1747128300000|2025-05-13 09:25:00|71975|71969|71972.5|71966.5|71976.7|71970.7|71969.2|71963.2|248
1747128600000|2025-05-13 09:30:00|71972.4|71966.4|71966.3|71960.3|71980.8|71974.8|71962|71956|326
1747128900000|2025-05-13 09:35:00|71966.2|71960.2|71961.5|71955.5|71976.5|71970.5|71961.4|71955.4|314
1747129200000|2025-05-13 09:40:00|71961.6|71955.6|71963.6|71957.6|71964.9|71958.9|71957.4|71951.4|255
1747129500000|2025-05-13 09:45:00|71963.4|71957.4|71962.9|71956.9|71964.4|71958.4|71954.9|71944.3|284
1747129800000|2025-05-13 09:50:00|71963|71957|71960.1|71954.1|71964.5|71958.5|71956.7|71950.7|240
1747130100000|2025-05-13 09:55:00|71958.4|71952.4|71967.6|71955.6|71972|71960.1|71956.5|71950.5|267
1747130400000|2025-05-13 10:00:00|71967.7|71955.7|71965.6|71959.6|71969.9|71963.9|71962.4|71953.6|286
1747130700000|2025-05-13 10:05:00|71965.5|71959.5|71968.8|71962.8|71991.7|71985.7|71965.3|71959.3|285
1747131000000|2025-05-13 10:10:00|71968.9|71962.9|71970.5|71964.5|71984.4|71975.9|71964.6|71958.6|312
1747131300000|2025-05-13 10:15:00|71970.6|71964.6|71966.9|71960.9|71973.4|71967.4|71964.1|71958.1|284
1747131600000|2025-05-13 10:20:00|71966.5|71960.5|71965.8|71959.8|71967.5|71961.5|71960.2|71954.2|204
1747131900000|2025-05-13 10:25:00|71965.9|71959.9|71962.5|71956.5|71967.4|71961.4|71959.9|71951.4|211
1747132200000|2025-05-13 10:30:00|71963.7|71957.7|71973.3|71967.3|71977.3|71971.3|71962.6|71956.6|257
1747132500000|2025-05-13 10:35:00|71973.2|71967.2|71977.1|71971.1|71982.5|71976.5|71973.2|71967.2|277
1747132800000|2025-05-13 10:40:00|71976.9|71970.9|71979.6|71973.6|71981.1|71975.1|71974.2|71968.2|217
1747133100000|2025-05-13 10:45:00|71979.7|71973.7|71993.2|71987.2|71995.5|71989.5|71978.1|71972.1|264
1747133400000|2025-05-13 10:50:00|71992.6|71986.6|71982.8|71976.8|71993.1|71987.1|71979.2|71973.2|309
1747133700000|2025-05-13 10:55:00|71982.7|71976.7|71993.8|71987.8|71996.8|71990.8|71980|71974|329
1747134000000|2025-05-13 11:00:00|71993.9|71987.9|71990.5|71984.5|71997.6|71991.6|71983.4|71977.4|328
1747134300000|2025-05-13 11:05:00|71990.4|71984.4|71987.6|71981.6|71991.4|71985.4|71985.1|71979.1|251
1747134600000|2025-05-13 11:10:00|71987.8|71981.8|71990.2|71984.2|71990.8|71984.8|71987|71981|245
1747134900000|2025-05-13 11:15:00|71991.9|71985.9|71989.6|71983.6|71997.2|71991.2|71988.7|71982.7|261
1747135200000|2025-05-13 11:20:00|71989.7|71983.7|71986.9|71980.9|71990.5|71984.5|71984.4|71978.4|228
1747135500000|2025-05-13 11:25:00|71986|71980|71986.1|71980.1|71988.9|71982.9|71983.6|71977.6|165
1747135800000|2025-05-13 11:30:00|71985.9|71979.9|71989.6|71983.6|71990.7|71984.7|71984.7|71978.7|164
1747136100000|2025-05-13 11:35:00|71989.5|71983.5|72001.4|71995.4|72004.6|71998.6|71988.7|71981.5|195
1747136400000|2025-05-13 11:40:00|72001.7|71995.7|72001.3|71995.3|72002.5|71996.5|71994.8|71988.8|251
1747136700000|2025-05-13 11:45:00|72001.2|71995.2|72003.1|71991.1|72003.8|71997.4|71997.6|71989.7|167
1747137000000|2025-05-13 11:50:00|72003|71991|71999.6|71993.6|72007.2|71998.6|71998.3|71989.1|203
1747137300000|2025-05-13 11:55:00|71999.8|71993.8|72005.8|71999.8|72017.2|72010.2|71999.8|71993.7|428
1747137600000|2025-05-13 12:00:00|72005.5|71999.5|72007.1|72001.1|72016|72007.7|72003.8|71997.8|357
1747137900000|2025-05-13 12:05:00|72007|72001|72002.8|71996.8|72012.3|72006.3|72000.7|71994.7|297
1747138200000|2025-05-13 12:10:00|72003|71997|72006.3|72000.3|72008.5|72002.5|72001.1|71995.1|280
1747138500000|2025-05-13 12:15:00|72007|72001|72011|72005|72011.2|72005.2|72002.7|71996.7|321
1747138800000|2025-05-13 12:20:00|72011.1|72005.1|72004.8|71998.8|72011.9|72005.9|71999.6|71993.6|262
1747139100000|2025-05-13 12:25:00|72003|71997|72026.7|71981.1|72026.7|71998.9|71991.2|71981.1|280
1747139400000|2025-05-13 12:30:00|72027.8|71954.9|71994.8|71982.8|72047.2|71992.6|71959.7|71941.4|659
1747139700000|2025-05-13 12:35:00|71994.3|71982.3|71985.2|71973.2|71999.9|71987.9|71975.8|71967.6|525
1747140000000|2025-05-13 12:40:00|71985.1|71973.1|71968.8|71962.8|71985.6|71979.6|71967.8|71961.8|525
1747140300000|2025-05-13 12:45:00|71968.6|71962.6|71984|71978|71985.8|71979.8|71968.5|71962.5|496
1747140600000|2025-05-13 12:50:00|71984.3|71978.3|71997.4|71991.4|72007|71999.3|71984.3|71978.3|497
1747140900000|2025-05-13 12:55:00|71998.2|71992.2|71980.2|71974.2|71998.3|71992.3|71979.7|71972.3|477
1747141200000|2025-05-13 13:00:00|71980.8|71974.8|71970.4|71964.4|71985.2|71979.2|71963.7|71953.6|614
1747141500000|2025-05-13 13:05:00|71970.5|71964.5|71970.2|71964.2|71979.8|71967.8|71962|71955.6|516
1747141800000|2025-05-13 13:10:00|71969.9|71963.9|71968.2|71956.2|71982.5|71970.5|71966.6|71954.6|455
1747142100000|2025-05-13 13:15:00|71970.2|71958.2|71972.3|71960.3|71977|71965|71961.6|71952.4|412
1747142400000|2025-05-13 13:20:00|71971.7|71959.7|71959.9|71947.9|71971.7|71959.7|71949.1|71940|431
1747142700000|2025-05-13 13:25:00|71959.7|71947.7|71950.6|71944.6|71960.2|71951.4|71945.8|71939.2|429
1747143000000|2025-05-13 13:30:00|71950.4|71944.4|71954.6|71948.6|71957|71951|71946.9|71940.9|484
1747143300000|2025-05-13 13:35:00|71954.5|71948.5|71956.7|71950.7|71966.8|71960.8|71953.1|71947.1|350
1747143600000|2025-05-13 13:40:00|71956.5|71950.5|71964.2|71958.2|71980.4|71972.7|71954.9|71948.9|505
1747143900000|2025-05-13 13:45:00|71965.1|71959.1|71983.4|71971.4|71983.5|71974.7|71964.5|71958.5|438
1747144200000|2025-05-13 13:50:00|71983.5|71971.5|71994.7|71988.7|72001.1|71992.2|71983|71971.5|521
1747144500000|2025-05-13 13:55:00|71994.3|71988.3|71999.3|71987.3|72005.6|71994.9|71991.4|71983.6|487
1747144800000|2025-05-13 14:00:00|71999.8|71987.8|71994.7|71988.7|72006|72000|71994.6|71985.7|462
1747145100000|2025-05-13 14:05:00|71995.4|71989.4|71995.1|71989.1|72002.3|71993.7|71992.5|71983.7|392
1747145400000|2025-05-13 14:10:00|71994.4|71988.4|72004.8|71998.8|72004.8|71998.8|71992.4|71986.4|389
1747145700000|2025-05-13 14:15:00|72005.8|71999.8|72014.1|72008.1|72017.7|72011.7|72003|71997|350
1747146000000|2025-05-13 14:20:00|72014|72008|72008.2|72002.2|72014|72008|72002.7|71996.7|398
1747146300000|2025-05-13 14:25:00|72008.1|72002.1|72015.2|72009.2|72019|72013|72008.1|71997.9|410
1747146600000|2025-05-13 14:30:00|72015.1|72009.1|72004.8|71998.8|72015.8|72009.8|72001.4|71995.4|454
1747146900000|2025-05-13 14:35:00|72004.5|71998.5|71999.4|71993.4|72009.7|72003.7|71995.5|71989.5|486
1747147200000|2025-05-13 14:40:00|71999.5|71993.5|71995.8|71989.8|72009.2|72003.1|71987.6|71981.6|528
1747147500000|2025-05-13 14:45:00|71995.9|71989.9|71987.1|71981.1|72005.8|71999.8|71986.8|71980.8|550
1747147800000|2025-05-13 14:50:00|71987.5|71981.5|72001.3|71995.3|72006.7|71997.4|71987.5|71981.5|490
1747148100000|2025-05-13 14:55:00|71999.5|71993.5|72002.1|71996.1|72012.2|72003.1|71995.8|71987|528
1747148400000|2025-05-13 15:00:00|72002|71996|71995.8|71989.8|72008|72002|71995.7|71989.7|429
1747148700000|2025-05-13 15:05:00|71995.7|71989.7|72011.7|72005.7|72013.3|72007.3|71990.2|71984.2|390
1747149000000|2025-05-13 15:10:00|72011.9|72005.9|72019|72007|72023.3|72011.3|72004.8|71995.4|416
1747149300000|2025-05-13 15:15:00|72018.3|72006.3|72025.7|72019.7|72028.6|72019.9|72013.5|72003.6|402
1747149600000|2025-05-13 15:20:00|72025.8|72019.8|72021.7|72015.7|72035.4|72024.4|72018.1|72012.1|405
1747149900000|2025-05-13 15:25:00|72021.9|72015.9|72022.9|72016.9|72028.7|72022.7|72014.6|72008.6|367
1747150200000|2025-05-13 15:30:00|72022.8|72016.8|72032.6|72026.6|72033.8|72027.8|72022.8|72013.8|344
1747150500000|2025-05-13 15:35:00|72032.3|72026.3|72037.1|72031.1|72045.2|72039.2|72031.8|72025.8|350
1747150800000|2025-05-13 15:40:00|72037.2|72031.2|72016.6|72010.6|72040.8|72034.8|72014.1|72008.1|460
1747151100000|2025-05-13 15:45:00|72016.8|72010.8|72034.2|72022.2|72040.9|72028.9|72011.9|72005.9|437
1747151400000|2025-05-13 15:50:00|72035|72023|72026.9|72020.9|72036.8|72030.8|72021.7|72013.4|395
1747151700000|2025-05-13 15:55:00|72026.2|72020.2|72024.9|72012.9|72029.1|72021.9|72016.5|72009.3|355
1747152000000|2025-05-13 16:00:00|72024.4|72012.4|72012.6|72006.6|72029.5|72020.7|72011.6|72004|361
1747152300000|2025-05-13 16:05:00|72012.9|72006.9|72023.2|72017.2|72024.6|72018.6|72012.1|72003.3|265
1747152600000|2025-05-13 16:10:00|72023|72017|72022.9|72016.9|72029.6|72023.6|72018|72009.3|277
1747152900000|2025-05-13 16:15:00|72022.7|72016.7|72021.6|72009.6|72025.3|72019.3|72013.3|72004.3|296
1747153200000|2025-05-13 16:20:00|72021.8|72009.8|72015.5|72009.5|72024.4|72014.3|72015.3|72006|238
1747153500000|2025-05-13 16:25:00|72015.6|72009.6|72015.6|72009.6|72022.8|72016.3|72014.6|72007|211
1747153800000|2025-05-13 16:30:00|72015.5|72009.5|72012.7|72006.7|72017.7|72011.7|72006.3|72000.3|271
1747154100000|2025-05-13 16:35:00|72013.6|72007.6|72012.8|72006.8|72014.3|72008.3|72010.9|72004.9|178
1747154400000|2025-05-13 16:40:00|72012.7|72006.7|72006.3|72000.3|72013.4|72006.7|71998.8|71992.8|313
1747154700000|2025-05-13 16:45:00|72006.1|72000.1|72004.7|71998.7|72008.4|72002.4|72003.6|71997.6|189
1747155000000|2025-05-13 16:50:00|72004.6|71998.6|72003.2|71997.2|72012.6|72006.6|72001.9|71995.9|204
1747155300000|2025-05-13 16:55:00|72003.1|71997.1|72006.8|71994.8|72008.8|72000.8|71999.6|71993.6|198
1747155600000|2025-05-13 17:00:00|72006.7|71994.7|71997.9|71985.9|72006.9|71996.8|71997.6|71985.6|205
1747155900000|2025-05-13 17:05:00|71998|71986|71997.1|71991.1|72001.1|71991.9|71990.1|71980.1|258
1747156200000|2025-05-13 17:10:00|71996.8|71990.8|71998.2|71986.2|72003.4|71992.6|71996|71984|290
1747156500000|2025-05-13 17:15:00|71998.1|71986.1|71993.5|71981.5|71998.7|71986.7|71988.5|71978.4|265
1747156800000|2025-05-13 17:20:00|71993.6|71981.6|71987.6|71981.6|71993.8|71985.3|71987.1|71979|136
1747157100000|2025-05-13 17:25:00|71987.8|71981.8|71979.9|71973.9|71991.2|71984.3|71978.8|71972.8|280
1747157400000|2025-05-13 17:30:00|71979.8|71973.8|71984.3|71978.3|71984.7|71978.7|71975.3|71969.3|222
1747157700000|2025-05-13 17:35:00|71984.2|71978.2|71981.3|71975.3|71985|71979|71980.6|71974.6|193
1747158000000|2025-05-13 17:40:00|71982|71976|71981.8|71969.8|71983.3|71976|71971.9|71965.9|255
1747158300000|2025-05-13 17:45:00|71981.3|71969.3|71978.3|71966.3|71983.5|71971.5|71976.8|71965.4|205
1747158600000|2025-05-13 17:50:00|71978.6|71966.6|71977.4|71965.4|71982.6|71970.6|71976.5|71964.5|189
1747158900000|2025-05-13 17:55:00|71977.5|71965.5|71975.1|71963.1|71978.9|71969|71968.5|71959.8|289
1747159200000|2025-05-13 18:00:00|71971.6|71965.6|71974.1|71968.1|71976.6|71968.1|71969.3|71959.1|235
1747159500000|2025-05-13 18:05:00|71974|71968|71972.3|71966.3|71980.4|71974.4|71972.3|71966.3|189
1747159800000|2025-05-13 18:10:00|71972.2|71966.2|71971.5|71965.5|71975.7|71967.5|71969.2|71960.7|220
1747160100000|2025-05-13 18:15:00|71971.6|71965.6|71970.6|71964.6|71978.1|71970.8|71970.1|71961.6|240
1747160400000|2025-05-13 18:20:00|71970.4|71964.4|71968.1|71962.1|71976.8|71965.6|71967.4|71959.8|123
1747160700000|2025-05-13 18:25:00|71968|71962|71969.8|71963.8|71972.8|71965.8|71966.4|71957.3|173
1747161000000|2025-05-13 18:30:00|71969.9|71963.9|71968.2|71962.2|71970.1|71964.1|71967|71961|151
1747161300000|2025-05-13 18:35:00|71968.3|71962.3|71970.9|71964.9|71972|71966|71968.3|71962.3|151
1747161600000|2025-05-13 18:40:00|71971|71965|71971.5|71965.5|71973.9|71966.1|71969|71959.8|107
1747161900000|2025-05-13 18:45:00|71974.4|71962.4|71964.8|71958.8|71978|71967.5|71964.5|71958.5|169
1747162200000|2025-05-13 18:50:00|71964.9|71958.9|71970.9|71964.9|71974.4|71966.5|71964.9|71958.9|169
1747162500000|2025-05-13 18:55:00|71970.8|71964.8|71966.8|71960.8|71972.4|71966.4|71964.6|71958.6|246
1747162800000|2025-05-13 19:00:00|71966.7|71960.7|71970|71964|71972.6|71966.6|71963.8|71957.8|196
1747163100000|2025-05-13 19:05:00|71970.3|71964.3|71974.3|71968.3|71981|71975|71969.3|71960.7|195
1747163400000|2025-05-13 19:10:00|71974.6|71968.6|71973.2|71967.2|71977.1|71969.4|71972|71963.6|138
1747163700000|2025-05-13 19:15:00|71973.5|71967.5|71974.3|71968.3|71976.9|71970.2|71972.6|71964.5|126
1747164000000|2025-05-13 19:20:00|71974.8|71968.8|71977.2|71971.2|71980.8|71974.8|71974.8|71968.8|150
1747164300000|2025-05-13 19:25:00|71977.1|71971.1|71975.7|71969.7|71977.8|71971.8|71975.6|71969.6|73
1747164600000|2025-05-13 19:30:00|71975.2|71969.2|71976.9|71970.9|71979.7|71971.7|71975.2|71967.4|129
1747164900000|2025-05-13 19:35:00|71976.8|71970.8|71977.3|71971.3|71979.5|71971.8|71976.1|71967.1|79
1747165200000|2025-05-13 19:40:00|71977.2|71971.2|71980|71974|71980.5|71974.5|71977.1|71971.1|35
1747165500000|2025-05-13 19:45:00|71980.2|71974.2|71985.1|71973.1|71989.4|71981.4|71979.9|71973|170
1747165800000|2025-05-13 19:50:00|71985|71973|71985.7|71979.7|71986.2|71980.2|71980.3|71973|200
1747166100000|2025-05-13 19:55:00|71985.8|71979.8|71986.7|71980.7|71992.4|71981.9|71982.2|71976.2|197
1747166400000|2025-05-13 20:00:00|71979.5|71973.5|71990.9|71978.9|71991.5|71981.2|71979.5|71973.5|105
1747166700000|2025-05-13 20:05:00|71991|71979|71983.7|71971.7|71991.4|71979.4|71983.2|71971.2|56
1747167000000|2025-05-13 20:10:00|71983.8|71971.8|71982.9|71970.9|71987.8|71975.8|71982.5|71970.5|65
1747167300000|2025-05-13 20:15:00|71983|71971|71981|71969|71985.5|71973.5|71980.6|71968.6|78
1747167600000|2025-05-13 20:20:00|71980.8|71968.8|71974.9|71962.9|71981.9|71969.9|71974.9|71962.9|191
1747167900000|2025-05-13 20:25:00|71975.5|71963.5|71975|71963|71975.9|71963.9|71973.6|71961.6|94
1747168200000|2025-05-13 20:30:00|71974.7|71962.7|71976.2|71964.2|71976.4|71964.4|71973.5|71961.5|79
1747168500000|2025-05-13 20:35:00|71976.3|71964.3|71977.7|71965.7|71979.9|71967.9|71976.3|71964.3|168
1747168800000|2025-05-13 20:40:00|71977.4|71965.4|71970.4|71958.4|71977.4|71965.4|71969|71957|60
1747169100000|2025-05-13 20:45:00|71970.3|71958.3|71968|71956|71970.3|71958.3|71966.5|71954.5|108
1747169400000|2025-05-13 20:50:00|71968.4|71956.4|71967.6|71955.6|71968.8|71956.8|71967.5|71955.5|59
1747169700000|2025-05-13 20:55:00|71967.5|71955.5|72000|71947.1|72002.1|71960.1|71965.7|71942|130
1747170000000|2025-05-13 21:00:00|72025.8|71943.5|72051.5|71948.1|72052.1|71949.2|72025.8|71943.5|22
1747170300000|2025-05-13 21:05:00|72051.8|71947.9|72053|71944.9|72054.4|71949.6|72038.3|71943.5|25
1747170600000|2025-05-13 21:10:00|72051.4|71947.3|72037.3|71950.8|72055.4|71963.9|72031.2|71939.5|158
1747170900000|2025-05-13 21:15:00|72036.5|71948.8|72008.6|71942.2|72050.4|71961.8|72007.3|71939.6|197
1747171200000|2025-05-13 21:20:00|72008.5|71942.3|72007.4|71940.8|72011.7|71944.4|72006.4|71940.3|185
1747171500000|2025-05-13 21:25:00|72007.1|71942.7|72007|71946.2|72011.6|71947.2|72002.8|71940.4|172
1747171800000|2025-05-13 21:30:00|72006.1|71943.4|72005.1|71944|72009.9|71945.8|72004.3|71941|148
1747172100000|2025-05-13 21:35:00|72005.2|71943.9|72005.1|71942.4|72006.5|71944.2|72004.7|71940.5|190
1747172400000|2025-05-13 21:40:00|72005.2|71941.8|72005.5|71944.4|72008.2|71946|72001.5|71938|170
1747172700000|2025-05-13 21:45:00|72005.2|71944.5|72005.7|71941.4|72007.1|71946.2|72005.2|71941.4|165
1747173000000|2025-05-13 21:50:00|72005.9|71942|72005.3|71942.5|72007.4|71944.7|72004.2|71941.4|152
1747173300000|2025-05-13 21:55:00|72005.2|71943.8|72009|71942|72013.2|71945.7|72005.2|71937.5|163
1747173600000|2025-05-13 22:00:00|72008.3|71942.8|72009.2|71939.7|72011.5|71946.5|72005.9|71938.8|99
1747173900000|2025-05-13 22:05:00|72009|71940|72006.7|71942.8|72010.1|71943|72006.5|71939.4|85
1747174200000|2025-05-13 22:10:00|72008.8|71942.9|72004|71949.5|72009.3|71951.2|72000|71940.8|111
1747174500000|2025-05-13 22:15:00|72003.9|71949.7|71992.6|71958.3|72003.9|71961.5|71992.5|71949.7|66
1747174800000|2025-05-13 22:20:00|71994.6|71956.3|71996.2|71957.8|72003|71968.9|71994.6|71953.7|104
1747175100000|2025-05-13 22:25:00|71994.7|71959|71994.2|71962.9|71997.5|71971.9|71983.9|71957.8|56
1747175400000|2025-05-13 22:30:00|71994|71962.7|71986|71974|71996.5|71974|71983.8|71961.8|39
1747175700000|2025-05-13 22:35:00|71985.1|71973.1|71989.6|71952|71996.7|71973.1|71985.1|71946.4|61
1747176000000|2025-05-13 22:40:00|71991.7|71949.2|71989.7|71949.3|71991.9|71952.9|71987|71948.5|14
1747176300000|2025-05-13 22:45:00|71990.3|71949.9|71987.6|71947.5|71990.3|71952|71984.5|71947.5|41
1747176600000|2025-05-13 22:50:00|71985.4|71949.9|71984|71946.3|71989.7|71951.2|71982.1|71946.3|29
1747176900000|2025-05-13 22:55:00|71982.2|71950|71965|71953|71984|71958.7|71964.7|71943.2|42
1747177200000|2025-05-13 23:00:00|71965.2|71953.2|71971.2|71959.2|71971.2|71959.2|71964.7|71952.7|33
1747177500000|2025-05-13 23:05:00|71972.2|71960.2|71973.6|71961.6|71990.2|71965.1|71970.3|71948.1|337
1747177800000|2025-05-13 23:10:00|71973.4|71961.4|71968.8|71956.8|71976|71964|71968.4|71956.4|63
1747178100000|2025-05-13 23:15:00|71968.4|71956.4|71968.4|71956.4|71984.3|71959.4|71967.3|71952.4|54
1747178400000|2025-05-13 23:20:00|71967.9|71955.9|71972.3|71960.3|71983.4|71960.7|71967.4|71953.1|42
1747178700000|2025-05-13 23:25:00|71971.3|71959.3|71965.7|71953.7|71974.7|71962.7|71965.7|71953.7|44
1747179000000|2025-05-13 23:30:00|71965.5|71953.5|71962.3|71950.3|71979.5|71955.8|71960.3|71946.9|107
1747179300000|2025-05-13 23:35:00|71962.1|71950.1|71970.4|71958.4|71970.4|71958.4|71962.1|71950.1|35
1747179600000|2025-05-13 23:40:00|71970.3|71958.3|71970.8|71958.8|71971.7|71959.7|71970.3|71958.3|34
1747179900000|2025-05-13 23:45:00|71970|71958|71965.5|71953.5|71970.2|71958.2|71961.2|71949.2|212
1747180200000|2025-05-13 23:50:00|71965.6|71953.6|71982.9|71970.9|71983.2|71971.2|71965.5|71953.5|159
1747180500000|2025-05-13 23:55:00|71983|71971|71987.5|71975.5|71990.4|71978.4|71982.9|71970.9|211
1747180800000|2025-05-14 00:00:00|71987.6|71975.6|71984.5|71972.5|71989.3|71977.3|71974.8|71962.8|279
1747181100000|2025-05-14 00:05:00|71984.8|71972.8|71984.6|71972.6|71987.5|71975.5|71983.2|71971.2|202
1747181400000|2025-05-14 00:10:00|71984|71972|71968.7|71956.7|71986.8|71974.8|71966.6|71954.6|249
1747181700000|2025-05-14 00:15:00|71968.6|71956.6|71976.1|71964.1|71980.8|71968.8|71964|71952|276
1747182000000|2025-05-14 00:20:00|71979.4|71967.4|71981.3|71969.3|71983.7|71971.7|71975.3|71963.3|188
1747182300000|2025-05-14 00:25:00|71981.1|71969.1|71953.8|71941.8|71982.5|71970.5|71953.2|71941.2|315
1747182600000|2025-05-14 00:30:00|71953.4|71941.4|71959.6|71947.6|71975.8|71963.8|71950.1|71938.1|281
1747182900000|2025-05-14 00:35:00|71959.5|71947.5|71962|71950|71970.5|71958.5|71953.6|71941.6|299
1747183200000|2025-05-14 00:40:00|71962.3|71950.3|71960.1|71948.1|71970.2|71958.2|71955|71943|256
1747183500000|2025-05-14 00:45:00|71959.5|71947.5|71954.4|71942.4|71960.5|71948.5|71940.4|71928.4|381
1747183800000|2025-05-14 00:50:00|71954.3|71942.3|71954.6|71942.6|71957.1|71945.1|71941.7|71929.7|393
1747184100000|2025-05-14 00:55:00|71954.9|71942.9|71936.2|71924.2|71957.6|71945.6|71935.3|71923.3|574
1747184400000|2025-05-14 01:00:00|71936.5|71924.5|71953.4|71941.4|71959.2|71947.2|71934.2|71922.2|499
1747184700000|2025-05-14 01:05:00|71953.3|71941.3|71949.5|71937.5|71961|71949.2|71946.8|71935.9|459
1747185000000|2025-05-14 01:10:00|71948.8|71936.8|71942.8|71930.8|71954.5|71942.5|71934|71922|368
1747185300000|2025-05-14 01:15:00|71942.6|71930.6|71960.4|71948.4|71971.8|71960.2|71918.4|71906.4|534
1747185600000|2025-05-14 01:20:00|71960.5|71948.5|71954.9|71948.9|71966.1|71958.6|71953.5|71944.8|409
1747185900000|2025-05-14 01:25:00|71954.8|71948.8|71930.9|71924.9|71961.9|71949.9|71930.5|71924.5|643
1747186200000|2025-05-14 01:30:00|71930.6|71924.6|72021.7|72015.7|72027.3|72019.9|71915.3|71907.3|861
1747186500000|2025-05-14 01:35:00|72022.1|72016.1|72105.8|72093.8|72142.3|72130.3|72019.3|72010.3|853
1747186800000|2025-05-14 01:40:00|72106.2|72094.2|72062.4|72050.4|72108.6|72096.6|72057.1|72048.8|597
1747187100000|2025-05-14 01:45:00|72063.6|72051.6|72117.3|72105.3|72126.1|72114.1|72050.6|72044.4|595
1747187400000|2025-05-14 01:50:00|72117.6|72105.6|72126.6|72120.6|72132.9|72122.7|72104|72093.5|607
1747187700000|2025-05-14 01:55:00|72126.8|72120.8|72118.6|72106.6|72131.4|72123.9|72095|72086.5|547
1747188000000|2025-05-14 02:00:00|72118.9|72106.9|72138.6|72132.6|72139.5|72132.6|72102.7|72092.8|618
1747188300000|2025-05-14 02:05:00|72135.9|72129.9|72136.2|72124.2|72148.6|72142.6|72126.7|72118.6|572
1747188600000|2025-05-14 02:10:00|72136|72124|72145.2|72139.2|72146|72139.8|72119.9|72111.2|566
1747188900000|2025-05-14 02:15:00|72145.4|72139.4|72125.1|72119.1|72146.3|72140.3|72124.5|72118.5|446
1747189200000|2025-05-14 02:20:00|72125.3|72119.3|72119|72113|72125.9|72119.9|72108.9|72102.1|413
1747189500000|2025-05-14 02:25:00|72118.9|72112.9|72120.8|72114.8|72127.6|72121.6|72116.9|72110.5|291
1747189800000|2025-05-14 02:30:00|72121|72115|72131|72125|72134.3|72128.3|72120.6|72113.8|417
1747190100000|2025-05-14 02:35:00|72130.8|72124.8|72143|72137|72150.3|72144.3|72130.7|72124.7|551
1747190400000|2025-05-14 02:40:00|72143.2|72137.2|72155.9|72149.9|72162.1|72156.1|72140.9|72134.9|438
1747190700000|2025-05-14 02:45:00|72156.5|72150.5|72134.4|72128.4|72161.2|72155.2|72130.8|72124.8|364
1747191000000|2025-05-14 02:50:00|72132.5|72126.5|72146.9|72134.9|72150.8|72142|72132.2|72126.2|380
1747191300000|2025-05-14 02:55:00|72147.2|72135.2|72146.6|72140.6|72159.8|72152|72145|72133|650
1747191600000|2025-05-14 03:00:00|72146.2|72140.2|72131.2|72125.2|72146.2|72140.2|72127.8|72121.8|441
1747191900000|2025-05-14 03:05:00|72131.3|72125.3|72130.8|72124.8|72138.3|72132.3|72124.4|72118.4|383
1747192200000|2025-05-14 03:10:00|72131.2|72125.2|72142.4|72136.4|72142.4|72136.4|72127.1|72121.1|267
1747192500000|2025-05-14 03:15:00|72142.6|72136.6|72148.1|72142.1|72151|72145|72142.4|72136.4|251
1747192800000|2025-05-14 03:20:00|72148.2|72142.2|72128.7|72122.7|72150.4|72144.4|72128.7|72122.7|240
1747193100000|2025-05-14 03:25:00|72128.8|72122.8|72129.8|72117.8|72131.7|72123.2|72119|72113|399
1747193400000|2025-05-14 03:30:00|72128.9|72116.9|72126.5|72120.5|72134.1|72128.1|72124.2|72116.4|265
1747193700000|2025-05-14 03:35:00|72126.4|72120.4|72128.5|72122.5|72133|72127|72118.8|72112.8|385
1747194000000|2025-05-14 03:40:00|72127.8|72121.8|72131.7|72125.7|72134.3|72128.3|72122.3|72116.3|271
1747194300000|2025-05-14 03:45:00|72131.8|72125.8|72145.1|72139.1|72147.8|72141.3|72127.7|72121.7|227
1747194600000|2025-05-14 03:50:00|72145.2|72139.2|72148.2|72142.2|72149.9|72143.9|72139.8|72133.8|209
1747194900000|2025-05-14 03:55:00|72148.1|72142.1|72137.5|72131.5|72151|72142.1|72136.2|72130.2|250
1747195200000|2025-05-14 04:00:00|72138.4|72132.4|72144.1|72138.1|72149.4|72143.4|72135.2|72127.5|237
1747195500000|2025-05-14 04:05:00|72144|72138|72138.4|72132.4|72147.6|72141.6|72138|72132|214
1747195800000|2025-05-14 04:10:00|72138.5|72132.5|72137|72131|72140.8|72134.8|72136.7|72130.7|128
1747196100000|2025-05-14 04:15:00|72136.5|72130.5|72149.3|72143.3|72152.7|72143.9|72136.5|72130.5|231
1747196400000|2025-05-14 04:20:00|72149.4|72143.4|72141.6|72135.6|72150.2|72144.2|72137.6|72131.6|148
1747196700000|2025-05-14 04:25:00|72141.5|72135.5|72141.1|72135.1|72143.1|72137.1|72137.9|72131.9|175
1747197000000|2025-05-14 04:30:00|72141.4|72135.4|72129.3|72123.3|72142.9|72136.9|72127.9|72121.9|167
1747197300000|2025-05-14 04:35:00|72128.9|72122.9|72130.6|72124.6|72133.5|72127.5|72122.5|72116.5|253
1747197600000|2025-05-14 04:40:00|72130.7|72124.7|72132.1|72126.1|72132.2|72126.1|72125|72119|195
1747197900000|2025-05-14 04:45:00|72132|72126|72137.9|72131.9|72141.1|72132.5|72129.4|72123.4|186
1747198200000|2025-05-14 04:50:00|72138.5|72132.5|72145.5|72139.5|72146.2|72140.2|72135.2|72125.8|144
1747198500000|2025-05-14 04:55:00|72145.3|72139.3|72131.8|72125.8|72147.1|72140|72131.7|72125.7|196
1747198800000|2025-05-14 05:00:00|72131.7|72125.7|72130.4|72124.4|72135.1|72126.4|72123.9|72117.9|209
1747199100000|2025-05-14 05:05:00|72130.5|72124.5|72126.5|72120.5|72130.5|72124.5|72122|72116|263
1747199400000|2025-05-14 05:10:00|72126.7|72120.7|72121.9|72115.9|72129.6|72123.6|72114.6|72105.9|238
1747199700000|2025-05-14 05:15:00|72121.8|72115.8|72120.7|72114.7|72124.6|72118.6|72111.7|72105.7|251
1747200000000|2025-05-14 05:20:00|72119.7|72113.7|72107.9|72101.9|72119.7|72113.7|72106.3|72100.3|257
1747200300000|2025-05-14 05:25:00|72108|72102|72125.5|72119.5|72125.5|72119.5|72107.7|72101.7|209
1747200600000|2025-05-14 05:30:00|72125.6|72119.6|72116.8|72110.8|72130|72124|72116.4|72110.4|273
1747200900000|2025-05-14 05:35:00|72116.9|72110.9|72110.3|72104.3|72117|72111|72105.1|72099.1|230
1747201200000|2025-05-14 05:40:00|72110.2|72104.2|72101.8|72095.8|72110.5|72104.5|72090.2|72084.2|335
1747201500000|2025-05-14 05:45:00|72102.4|72096.4|72102.9|72096.9|72112.4|72101.8|72090.9|72084.9|386
1747201800000|2025-05-14 05:50:00|72103.9|72097.9|72113.5|72107.5|72120.6|72114.6|72102|72096|414
1747202100000|2025-05-14 05:55:00|72113.6|72107.6|72131.9|72125.9|72133.7|72126.7|72113.6|72107.6|457
1747202400000|2025-05-14 06:00:00|72132.4|72126.4|72124.8|72118.8|72134|72127.2|72115.6|72109.6|390
1747202700000|2025-05-14 06:05:00|72124.9|72118.9|72134.5|72122.5|72137.3|72131.3|72124.2|72118.2|420
1747203000000|2025-05-14 06:10:00|72134.4|72122.4|72123.8|72111.8|72134.4|72125.8|72118.8|72110.6|327
1747203300000|2025-05-14 06:15:00|72123.9|72111.9|72110.3|72104.3|72125.5|72113.5|72109.3|72100.9|333
1747203600000|2025-05-14 06:20:00|72110.1|72104.1|72104.8|72098.8|72124.3|72114|72101.3|72095.3|389
1747203900000|2025-05-14 06:25:00|72104.4|72098.4|72091.7|72079.7|72109|72103|72084.9|72078.3|464
1747204200000|2025-05-14 06:30:00|72091.6|72079.6|72105|72099|72106|72100|72084.4|72078.4|389
1747204500000|2025-05-14 06:35:00|72104.9|72098.9|72109|72103|72111.4|72104|72097.2|72091.2|365
1747204800000|2025-05-14 06:40:00|72109.1|72103.1|72113.9|72107.9|72127.6|72117.9|72104.5|72096.9|435
1747205100000|2025-05-14 06:45:00|72114.7|72108.7|72118.7|72106.7|72123.5|72111.5|72112.2|72104.9|470
1747205400000|2025-05-14 06:50:00|72118.9|72106.9|72110.7|72104.7|72118.9|72110.6|72104.3|72098.3|343
1747205700000|2025-05-14 06:55:00|72110.9|72104.9|72112.4|72106.4|72122.5|72115.5|72110.6|72104.6|436
1747206000000|2025-05-14 07:00:00|72112.1|72106.1|72102.1|72096.1|72116.4|72106.5|72099.3|72089.8|424
1747206300000|2025-05-14 07:05:00|72102.6|72096.6|72114.3|72108.3|72121.1|72111.8|72101.8|72092.6|402
1747206600000|2025-05-14 07:10:00|72113.4|72107.4|72103.8|72097.8|72123.3|72116.1|72103.7|72097.7|349
1747206900000|2025-05-14 07:15:00|72102.3|72096.3|72104.9|72098.9|72105.8|72099.8|72077.1|72069.7|469
1747207200000|2025-05-14 07:20:00|72102.1|72096.1|72106.8|72094.8|72109.7|72101.4|72099.3|72089.9|353
1747207500000|2025-05-14 07:25:00|72107.2|72095.2|72095.8|72089.8|72107.9|72099.5|72088.4|72082.4|446
1747207800000|2025-05-14 07:30:00|72096.2|72090.2|72102.1|72096.1|72104.4|72098.4|72094.9|72084.7|429
1747208100000|2025-05-14 07:35:00|72102.3|72096.3|72078.3|72072.3|72105|72096.8|72068|72062|473
1747208400000|2025-05-14 07:40:00|72078.4|72072.4|72079.8|72073.8|72087.9|72081.9|72070.6|72064.6|447
1747208700000|2025-05-14 07:45:00|72080|72074|72079.8|72073.8|72080.4|72074.4|72071.3|72065.3|352
1747209000000|2025-05-14 07:50:00|72079.9|72073.9|72073.9|72061.9|72081.7|72075.7|72065.1|72059.1|389
1747209300000|2025-05-14 07:55:00|72073.8|72061.8|72072.5|72060.5|72082.4|72073.9|72060.1|72052.2|384
1747209600000|2025-05-14 08:00:00|72072.8|72060.8|72045.6|72039.6|72080|72072.6|72042.3|72036.3|644
1747209900000|2025-05-14 08:05:00|72045.9|72039.9|72042.1|72030.1|72060|72048.3|72016.6|72006.2|830
1747210200000|2025-05-14 08:10:00|72041.9|72029.9|72062.4|72050.4|72072.4|72060.4|72041.9|72029.9|543
1747210500000|2025-05-14 08:15:00|72062.8|72050.8|72047.4|72041.4|72071.8|72065.8|72045.8|72037.1|486
1747210800000|2025-05-14 08:20:00|72049.6|72037.6|72033.9|72021.9|72049.6|72041.6|72021.4|72011.5|599
1747211100000|2025-05-14 08:25:00|72034.2|72022.2|72024.9|72012.9|72045|72036|72009|72000|658
1747211400000|2025-05-14 08:30:00|72024.7|72012.7|72034.8|72022.8|72034.8|72023.2|72008.9|71999.3|650
1747211700000|2025-05-14 08:35:00|72034.6|72022.6|72043.9|72031.9|72046.4|72034.4|72034.6|72022.6|483
1747212000000|2025-05-14 08:40:00|72044|72032|72057.3|72045.3|72057.5|72045.5|72035.8|72028.2|462
1747212300000|2025-05-14 08:45:00|72057.2|72045.2|72049.5|72037.5|72059.4|72050.4|72042.5|72033.5|448
1747212600000|2025-05-14 08:50:00|72049.4|72037.4|72044.6|72032.6|72052.1|72042.2|72036.7|72025.6|376
1747212900000|2025-05-14 08:55:00|72045.1|72033.1|72030.9|72018.9|72050|72040.6|72020.7|72010.1|537
1747213200000|2025-05-14 09:00:00|72029.9|72017.9|72015.6|72003.6|72035.2|72024|72009.6|72000|417
1747213500000|2025-05-14 09:05:00|72016.2|72004.2|71989.8|71983.8|72016.2|72007.4|71989.6|71980.7|599
1747213800000|2025-05-14 09:10:00|71989.6|71983.6|71977.1|71971.1|72000.7|71992.4|71975.4|71966.4|542
1747214100000|2025-05-14 09:15:00|71976.9|71970.9|71982.3|71976.3|71993.7|71987.7|71971.2|71963.1|523
1747214400000|2025-05-14 09:20:00|71982.8|71976.8|71971.4|71959.4|71983|71977|71965.7|71959.2|482
1747214700000|2025-05-14 09:25:00|71971.9|71959.9|71978.3|71972.3|71978.4|71972.4|71958.8|71949.8|446
1747215000000|2025-05-14 09:30:00|71978.4|71972.4|71966.1|71960.1|71982|71974.6|71959|71951.4|465
1747215300000|2025-05-14 09:35:00|71966|71960|71989.6|71983.6|71992.5|71983.7|71962.4|71953.9|450
1747215600000|2025-05-14 09:40:00|71989.5|71983.5|71978.9|71972.9|71993.3|71985.2|71970|71960|487
1747215900000|2025-05-14 09:45:00|71978.8|71972.8|71962.3|71956.3|71979.3|71973.3|71958.4|71950.4|463
1747216200000|2025-05-14 09:50:00|71961.4|71955.4|71983.4|71977.4|71985.5|71979.5|71961|71951.2|450
1747216500000|2025-05-14 09:55:00|71984.4|71978.4|72000.8|71988.8|72005.4|71999.4|71983.9|71975.5|404
1747216800000|2025-05-14 10:00:00|72000.5|71988.5|71995.7|71983.7|72000.5|71988.5|71984.4|71974.9|326
1747217100000|2025-05-14 10:05:00|71995.8|71983.8|72002|71990|72003.2|71991.2|71988.2|71976.2|272
1747217400000|2025-05-14 10:10:00|72002.3|71990.3|72013.1|72001.1|72020.6|72010.8|72002.1|71990.1|331
1747217700000|2025-05-14 10:15:00|72012.9|72000.9|72009.1|72003.1|72024.1|72014|72007.9|71995.9|481
1747218000000|2025-05-14 10:20:00|72009.4|72003.4|72020.2|72008.2|72021.4|72009.4|72001.7|71995.4|357
1747218300000|2025-05-14 10:25:00|72020.1|72008.1|72020.8|72008.8|72025.3|72013.3|72016.1|72004.1|296
1747218600000|2025-05-14 10:30:00|72021.1|72009.1|72019.7|72013.7|72024.8|72015.7|72001.5|71994.1|358
1747218900000|2025-05-14 10:35:00|72019.5|72013.5|72017.1|72011.1|72024.1|72018.1|72013.8|72007.8|395
1747219200000|2025-05-14 10:40:00|72017.2|72011.2|72022.5|72016.5|72025.3|72017.5|72013.6|72007.6|352
1747219500000|2025-05-14 10:45:00|72022.3|72016.3|72029.3|72017.3|72029.4|72021.5|72009.6|72003.6|332
1747219800000|2025-05-14 10:50:00|72029.4|72017.4|72013|72001|72030.8|72022.1|72006.9|71999.5|342
1747220100000|2025-05-14 10:55:00|72011.9|71999.9|72006.6|71994.6|72015.3|72005.7|71998.3|71992.3|271
1747220400000|2025-05-14 11:00:00|72006.8|71994.8|72019.6|72007.6|72019.9|72009.1|72005.2|71994.8|291
1747220700000|2025-05-14 11:05:00|72019.7|72007.7|72030.6|72018.6|72031.4|72019.4|72012.8|72005.1|345
1747221000000|2025-05-14 11:10:00|72030.4|72018.4|72016.4|72010.4|72030.4|72018.7|72009.9|72003.9|349
1747221300000|2025-05-14 11:15:00|72015.9|72009.9|72032|72026|72033.1|72026|72015.8|72009.3|330
1747221600000|2025-05-14 11:20:00|72032.1|72026.1|72038.8|72032.8|72045.3|72036.3|72032.1|72026.1|251
1747221900000|2025-05-14 11:25:00|72038.4|72032.4|72042|72036|72043.1|72037.1|72030.4|72021.4|259
1747222200000|2025-05-14 11:30:00|72041.9|72035.9|72024.8|72018.8|72041.9|72035.9|72020.6|72014.6|275
1747222500000|2025-05-14 11:35:00|72024.9|72018.9|72030|72018|72032.3|72026.3|72024.6|72017.9|242
1747222800000|2025-05-14 11:40:00|72030.1|72018.1|72022.6|72016.6|72030.1|72021.1|72018.7|72012.7|245
1747223100000|2025-05-14 11:45:00|72021.9|72015.9|72016.5|72010.5|72023.1|72017.1|72010.7|72004.7|258
1747223400000|2025-05-14 11:50:00|72016.2|72010.2|72024.4|72018.4|72024.7|72018.7|72015.4|72009.4|299
1747223700000|2025-05-14 11:55:00|72024.3|72018.3|72021.1|72015.1|72030.2|72024.2|72020.3|72014.3|344
1747224000000|2025-05-14 12:00:00|72021|72015|72015.8|72009.8|72025.3|72017.5|72015|72007.3|416
1747224300000|2025-05-14 12:05:00|72016|72010|72029.2|72023.2|72031.6|72025.6|72013.6|72004.5|370
1747224600000|2025-05-14 12:10:00|72029.8|72023.8|72038.9|72032.9|72043.9|72035.3|72029.8|72023.8|331
1747224900000|2025-05-14 12:15:00|72038.7|72032.7|72041.9|72029.9|72045.7|72036.8|72033|72027|367
1747225200000|2025-05-14 12:20:00|72041.6|72029.6|72034.1|72028.1|72048|72036|72033.2|72024.6|356
1747225500000|2025-05-14 12:25:00|72034.2|72028.2|72037.5|72031.5|72041.1|72034.3|72026.1|72017.2|384
1747225800000|2025-05-14 12:30:00|72037.6|72031.6|72034.7|72022.7|72039.6|72031.6|72028.7|72016.7|345
1747226100000|2025-05-14 12:35:00|72034.2|72022.2|72042.4|72036.4|72044.8|72038.8|72030.9|72020.1|325
1747226400000|2025-05-14 12:40:00|72042.1|72036.1|72034.4|72028.4|72047.6|72039.7|72033|72027|333
1747226700000|2025-05-14 12:45:00|72034.5|72028.5|72036.2|72024.2|72040.2|72034.2|72029.2|72020|382
1747227000000|2025-05-14 12:50:00|72036.3|72024.3|72039|72033|72042.4|72036.4|72030.4|72023.9|337
1747227300000|2025-05-14 12:55:00|72039.1|72033.1|72037.6|72031.6|72039.5|72033.5|72032|72024.7|388
1747227600000|2025-05-14 13:00:00|72037.8|72031.8|72054.2|72048.2|72055.5|72049.5|72029.8|72021.2|653
1747227900000|2025-05-14 13:05:00|72054|72048|72047.4|72041.4|72064.1|72055.4|72046.6|72040.6|587
1747228200000|2025-05-14 13:10:00|72047.6|72041.6|72046.4|72040.4|72061.4|72055.4|72043.7|72037.7|598
1747228500000|2025-05-14 13:15:00|72046.3|72040.3|72045.4|72039.4|72058.6|72046.6|72040|72028|513
1747228800000|2025-05-14 13:20:00|72045.3|72039.3|72028.9|72022.9|72045.3|72039.3|72024.8|72015|541
1747229100000|2025-05-14 13:25:00|72029.1|72023.1|72042.3|72036.3|72047|72041|72026.3|72018.3|468
1747229400000|2025-05-14 13:30:00|72041.7|72035.7|72039.1|72033.1|72044.8|72038.8|72026.7|72017|659
1747229700000|2025-05-14 13:35:00|72039|72033|72032.1|72026.1|72046.6|72038|72027.5|72018.3|578
1747230000000|2025-05-14 13:40:00|72032.2|72026.2|72032.3|72026.3|72042.2|72036.1|72030.6|72023.8|434
1747230300000|2025-05-14 13:45:00|72032.4|72026.4|72030.1|72024.1|72037.3|72031.3|72025.3|72019.3|510
1747230600000|2025-05-14 13:50:00|72030.5|72024.5|72025|72019|72032.5|72025.4|72024.2|72017.4|467
1747230900000|2025-05-14 13:55:00|72024.9|72018.9|72042.2|72036.2|72050.1|72042.6|72023.3|72017.3|506
1747231200000|2025-05-14 14:00:00|72042.4|72036.4|72052.9|72046.9|72055.4|72049.4|72040.2|72034.2|477
1747231500000|2025-05-14 14:05:00|72052.8|72046.8|72046.2|72040.2|72053.7|72047.7|72037.1|72031.1|404
1747231800000|2025-05-14 14:10:00|72046.1|72040.1|72031.2|72019.2|72046.5|72040.5|72026.4|72019.2|406
1747232100000|2025-05-14 14:15:00|72031|72019|72049.7|72037.7|72050.4|72038.4|72020.5|72012.8|534
1747232400000|2025-05-14 14:20:00|72049.9|72037.9|72051.8|72039.8|72054.5|72042.5|72039.6|72028.7|507
1747232700000|2025-05-14 14:25:00|72051.7|72039.7|72042.8|72030.8|72053.6|72041.6|72041.3|72029.3|473
1747233000000|2025-05-14 14:30:00|72042.5|72030.5|72060.6|72054.6|72064.7|72055.6|72039.5|72027.5|494
1747233300000|2025-05-14 14:35:00|72060.7|72054.7|72057.6|72045.6|72068.3|72058.5|72053.6|72041.6|476
1747233600000|2025-05-14 14:40:00|72057.4|72045.4|72042.1|72030.1|72060.1|72048.1|72033.4|72023.9|532
1747233900000|2025-05-14 14:45:00|72042.9|72030.9|72032.2|72020.2|72045|72036.2|72027.1|72018.1|465
1747234200000|2025-05-14 14:50:00|72031.7|72019.7|72046.2|72034.2|72051.3|72040.8|72030.6|72018.6|529
1747234500000|2025-05-14 14:55:00|72046.3|72034.3|72049.4|72043.4|72055.5|72048.9|72042.3|72030.4|624
1747234800000|2025-05-14 15:00:00|72049.7|72043.7|72050.9|72044.9|72058.1|72052.1|72042.2|72036.2|613
1747235100000|2025-05-14 15:05:00|72049.3|72043.3|72050.1|72044.1|72058.9|72052.9|72045.5|72039.5|441
1747235400000|2025-05-14 15:10:00|72050|72044|72054.1|72048.1|72057.2|72051.2|72046.3|72040.3|446
1747235700000|2025-05-14 15:15:00|72053.7|72047.7|72057.5|72051.5|72066.2|72056.3|72052.7|72045.4|514
1747236000000|2025-05-14 15:20:00|72057|72051|72065.5|72059.5|72066|72060|72042|72036|493
1747236300000|2025-05-14 15:25:00|72065.4|72059.4|72046.5|72040.5|72065.9|72059.9|72046.1|72037.8|464
1747236600000|2025-05-14 15:30:00|72046.6|72040.6|72044.7|72038.7|72053|72045.4|72036.8|72029.8|502
1747236900000|2025-05-14 15:35:00|72044.8|72038.8|72057.3|72051.3|72064.1|72058.1|72044.8|72037.8|490
1747237200000|2025-05-14 15:40:00|72057.2|72051.2|72060|72054|72061.4|72055.4|72052.6|72046.6|399
1747237500000|2025-05-14 15:45:00|72062.9|72050.9|72072.8|72066.8|72073|72067|72057.1|72045.4|400
1747237800000|2025-05-14 15:50:00|72072.9|72066.9|72058.4|72052.4|72073.2|72067.2|72057.7|72051.7|301
1747238100000|2025-05-14 15:55:00|72058.5|72052.5|72054.6|72048.6|72063|72057|72051.6|72045.6|328
1747238400000|2025-05-14 16:00:00|72054.2|72048.2|72059.7|72047.7|72064.9|72052.9|72054.2|72044.1|347
1747238700000|2025-05-14 16:05:00|72056.4|72050.4|72053.7|72041.7|72056.4|72050.4|72047.2|72037.7|335
1747239000000|2025-05-14 16:10:00|72053.5|72041.5|72060.6|72054.6|72062.9|72056.9|72052.8|72040.8|332
1747239300000|2025-05-14 16:15:00|72060.7|72054.7|72058.5|72052.5|72064.6|72055.3|72055.3|72049.3|266
1747239600000|2025-05-14 16:20:00|72057.8|72051.8|72059|72053|72059.3|72053.3|72053.2|72046.3|297
1747239900000|2025-05-14 16:25:00|72059.1|72053.1|72068|72062|72071.2|72065.2|72059.1|72053.1|296
1747240200000|2025-05-14 16:30:00|72067.7|72061.7|72062.6|72056.6|72071.8|72065.8|72062.6|72056.6|227
1747240500000|2025-05-14 16:35:00|72062.3|72056.3|72061.8|72055.8|72064.3|72058.3|72053.2|72047.1|278
1747240800000|2025-05-14 16:40:00|72062|72056|72092|72080|72128.5|72116.5|72061.5|72055.5|868
1747241100000|2025-05-14 16:45:00|72092.1|72080.1|72065|72053|72093.1|72081.1|72061.9|72049.9|631
1747241400000|2025-05-14 16:50:00|72064.8|72052.8|72063.1|72051.1|72075.2|72063.2|72062.6|72050.6|445
1747241700000|2025-05-14 16:55:00|72063|72051|72065.8|72053.8|72068.1|72056.1|72052.8|72040.8|511
1747242000000|2025-05-14 17:00:00|72065.6|72053.6|72069.5|72057.5|72071.1|72059.1|72055.9|72043.9|530
1747242300000|2025-05-14 17:05:00|72069.6|72057.6|72077.6|72065.6|72082.2|72070.2|72066.3|72054.3|609
1747242600000|2025-05-14 17:10:00|72077.2|72065.2|72074.7|72062.7|72089.5|72077.5|72074.1|72062.1|324
1747242900000|2025-05-14 17:15:00|72074.6|72062.6|72085.6|72073.6|72086.2|72074.2|72074.5|72062.5|240
1747243200000|2025-05-14 17:20:00|72085.5|72073.5|72076.5|72064.5|72092.6|72080.6|72072.5|72062.6|357
1747243500000|2025-05-14 17:25:00|72076.3|72064.3|72076.5|72070.5|72081|72071.1|72070.1|72062.6|245
1747243800000|2025-05-14 17:30:00|72076.4|72070.4|72082.9|72070.9|72083.6|72071.6|72071.6|72065.6|178
1747244100000|2025-05-14 17:35:00|72083|72071|72085.3|72079.3|72088.5|72082.1|72082.3|72070.3|178
1747244400000|2025-05-14 17:40:00|72085.4|72079.4|72086.3|72080.3|72087.8|72081.8|72078.6|72072|155
1747244700000|2025-05-14 17:45:00|72086.1|72080.1|72095.5|72083.5|72098.8|72087.7|72085.3|72078.8|236
1747245000000|2025-05-14 17:50:00|72095.4|72083.4|72090.7|72078.7|72096.4|72084.4|72084.5|72074.8|186
1747245300000|2025-05-14 17:55:00|72090.6|72078.6|72089.5|72077.5|72092.1|72080.1|72080|72068|249
1747245600000|2025-05-14 18:00:00|72089.2|72077.2|72109.9|72097.9|72113.6|72101.6|72087.4|72075.4|267
1747245900000|2025-05-14 18:05:00|72110.1|72098.1|72118.8|72106.8|72119|72107|72104.4|72092.4|232
1747246200000|2025-05-14 18:10:00|72119.1|72107.1|72118.9|72106.9|72123.6|72112.9|72111.7|72101.8|230
1747246500000|2025-05-14 18:15:00|72122.7|72110.7|72121.4|72109.4|72125|72113|72117.7|72105.7|191
1747246800000|2025-05-14 18:20:00|72121.3|72109.3|72120.2|72108.2|72121.8|72109.8|72117|72105|156
1747247100000|2025-05-14 18:25:00|72120.3|72108.3|72127.9|72115.9|72128.3|72116.3|72120.2|72108.2|191
1747247400000|2025-05-14 18:30:00|72128|72116|72121.2|72109.2|72128.4|72116.4|72120.5|72108.5|187
1747247700000|2025-05-14 18:35:00|72121.1|72109.1|72125.7|72113.7|72127.3|72115.3|72118.3|72106.3|156
1747248000000|2025-05-14 18:40:00|72125.6|72113.6|72118.5|72106.5|72125.9|72113.9|72115.2|72103.2|170
1747248300000|2025-05-14 18:45:00|72118.8|72106.8|72117.5|72105.5|72119.4|72107.4|72113.2|72101.2|166
1747248600000|2025-05-14 18:50:00|72117.6|72105.6|72127.7|72115.7|72127.8|72115.8|72117.6|72105.6|136
1747248900000|2025-05-14 18:55:00|72128.1|72116.1|72129.7|72117.7|72130.4|72123.7|72121.8|72112.7|175
1747249200000|2025-05-14 19:00:00|72130.1|72118.1|72136.4|72124.4|72139.5|72127.5|72130|72118.1|264
1747249500000|2025-05-14 19:05:00|72136.2|72124.2|72142.6|72130.6|72143.8|72131.8|72136.1|72124.1|219
1747249800000|2025-05-14 19:10:00|72142.4|72130.4|72134.6|72122.6|72142.4|72130.4|72126.5|72117.7|173
1747250100000|2025-05-14 19:15:00|72134.7|72122.7|72134.3|72122.3|72135.8|72123.8|72132.1|72120.1|155
1747250400000|2025-05-14 19:20:00|72134.8|72122.8|72131.8|72119.8|72135.2|72123.2|72125.3|72115.4|163
1747250700000|2025-05-14 19:25:00|72132|72120|72135.1|72123.1|72136.4|72124.4|72131.6|72119.6|126
1747251000000|2025-05-14 19:30:00|72135|72123|72132|72120|72139.7|72127.7|72128.6|72118.1|154
1747251300000|2025-05-14 19:35:00|72132.1|72120.1|72136.5|72124.5|72136.5|72129.9|72127.4|72118.8|175
1747251600000|2025-05-14 19:40:00|72136.6|72124.6|72137.3|72125.3|72137.7|72125.7|72133|72121|100
1747251900000|2025-05-14 19:45:00|72137.2|72125.2|72138.6|72126.6|72139.1|72127.1|72134.4|72122.4|118
1747252200000|2025-05-14 19:50:00|72138.9|72126.9|72138.3|72126.3|72140.3|72128.3|72136.1|72124.1|137
1747252500000|2025-05-14 19:55:00|72138.1|72126.1|72133.5|72121.5|72143.2|72131.2|72129.9|72120.8|208
1747252800000|2025-05-14 20:00:00|72133.9|72121.9|72141.2|72129.2|72141.9|72129.9|72133.8|72121.8|114
1747253100000|2025-05-14 20:05:00|72141.3|72129.3|72136.3|72124.3|72141.3|72129.3|72132.6|72120.6|101
1747253400000|2025-05-14 20:10:00|72136.1|72124.1|72137|72125|72138.4|72126.4|72134.6|72122.6|75
1747253700000|2025-05-14 20:15:00|72136.9|72124.9|72134.3|72122.3|72142|72130|72128|72116|325
1747254000000|2025-05-14 20:20:00|72133.7|72121.7|72121.6|72109.6|72134.8|72122.8|72121.2|72109.2|683
1747254300000|2025-05-14 20:25:00|72121.2|72109.2|72128.6|72116.6|72130.3|72118.3|72120.1|72108.1|701
1747254600000|2025-05-14 20:30:00|72129|72117|72127.2|72115.2|72130.1|72118.1|72124.7|72112.7|301
1747254900000|2025-05-14 20:35:00|72127|72115|72125.8|72113.8|72127.8|72115.8|72123.6|72111.6|298
1747255200000|2025-05-14 20:40:00|72125.7|72113.7|72130.4|72118.4|72134.5|72122.5|72121.7|72109.7|419
1747255500000|2025-05-14 20:45:00|72132.4|72120.4|72128.2|72116.2|72133.4|72121.4|72124.9|72112.9|460
1747255800000|2025-05-14 20:50:00|72129.7|72117.7|72123.5|72111.5|72137.4|72119.3|72122.6|72097.9|300
1747256100000|2025-05-14 20:55:00|72123.8|72111.8|72128.5|72091.3|72154.6|72112|72118.6|72069.3|251
1747256400000|2025-05-14 21:00:00|72123.7|72086.3|72137.3|72076.3|72138.5|72091.3|72123.7|72075.2|20
1747256700000|2025-05-14 21:05:00|72137.2|72076.7|72133.5|72077.3|72137.2|72077.3|72133.5|72074.7|33
1747257000000|2025-05-14 21:10:00|72133.4|72077.4|72138.5|72082.5|72139.6|72082.9|72132|72077.4|76
1747257300000|2025-05-14 21:15:00|72135.8|72081.6|72134.9|72079|72137.7|72081.6|72134.2|72079|112
1747257600000|2025-05-14 21:20:00|72135.2|72080.4|72136.7|72079.9|72137.2|72081.6|72134.2|72078.1|122
1747257900000|2025-05-14 21:25:00|72136.3|72080.2|72136.7|72080.9|72137.3|72081.1|72135.5|72078.9|75
1747258200000|2025-05-14 21:30:00|72136|72080.3|72135.2|72080.9|72138.5|72081.3|72130.7|72079.6|59
1747258500000|2025-05-14 21:35:00|72135.3|72080.7|72137.9|72080.2|72137.9|72081|72133.7|72078.1|38
1747258800000|2025-05-14 21:40:00|72139|72081.7|72136.9|72075.1|72139.4|72081.7|72136|72069.6|124
1747259100000|2025-05-14 21:45:00|72136.7|72075.8|72135.1|72077.7|72138.1|72078.2|72135.1|72071.6|99
1747259400000|2025-05-14 21:50:00|72135.2|72075.5|72131.3|72073.3|72136.7|72076.9|72129.7|72069.5|112
1747259700000|2025-05-14 21:55:00|72131.8|72074.2|72133.2|72069.4|72137.1|72075.5|72129.7|72067.6|158
1747260000000|2025-05-14 22:00:00|72133.4|72069.6|72128|72063.6|72136.9|72073|72119.5|72059.6|266
1747260300000|2025-05-14 22:05:00|72128.3|72063.4|72134|72063.5|72135.8|72077.1|72119.9|72062.6|273
1747260600000|2025-05-14 22:10:00|72135.1|72062.4|72130.5|72071.1|72136|72072|72124.4|72061.5|155
1747260900000|2025-05-14 22:15:00|72132.3|72068.6|72128.9|72067.5|72132.3|72080.3|72120.4|72065.9|195
1747261200000|2025-05-14 22:20:00|72127.9|72068.1|72128.7|72069.7|72131.1|72082.8|72119.8|72067|147
1747261500000|2025-05-14 22:25:00|72123.3|72069.9|72122.3|72078.4|72130.7|72083|72121|72067.5|141
1747261800000|2025-05-14 22:30:00|72120.9|72071.2|72126.9|72065.8|72128.9|72073.9|72116.2|72062.7|193
1747262100000|2025-05-14 22:35:00|72124.9|72063.9|72121|72073.9|72128.3|72075.8|72116.1|72062.7|70
1747262400000|2025-05-14 22:40:00|72127.1|72066.1|72126.6|72065|72129.5|72077.6|72117.8|72060.7|77
1747262700000|2025-05-14 22:45:00|72127|72065.7|72117.8|72070.5|72128.3|72075.3|72116.2|72062|91
1747263000000|2025-05-14 22:50:00|72117.5|72070.2|72125.1|72067.6|72129|72075.3|72116.5|72063|140
1747263300000|2025-05-14 22:55:00|72126.5|72069.5|72125.6|72067.9|72150.9|72079|72114.1|72031.9|57
1747263600000|2025-05-14 23:00:00|72118.7|72076.5|72115.3|72103.3|72127.9|72103.9|72115|72071.4|186
1747263900000|2025-05-14 23:05:00|72124.6|72092.9|72115.8|72103.8|72131.9|72104.2|72114.1|72080.7|130
1747264200000|2025-05-14 23:10:00|72115.9|72103.9|72114.3|72102.3|72125.7|72104.1|72110.5|72091.2|109
1747264500000|2025-05-14 23:15:00|72114.7|72102.7|72114.3|72102.3|72124.6|72103.4|72109.3|72092.1|122
1747264800000|2025-05-14 23:20:00|72115.4|72103.4|72115.2|72103.2|72123.7|72103.8|72109.5|72092.4|108
1747265100000|2025-05-14 23:25:00|72115.1|72103.1|72114.5|72102.5|72123.9|72103.5|72109.5|72090.2|190
1747265400000|2025-05-14 23:30:00|72112.4|72100.4|72097.4|72085.4|72116.5|72103.1|72097.3|72071.3|234
1747265700000|2025-05-14 23:35:00|72097.5|72085.5|72097.5|72085.5|72099.9|72087.9|72095.5|72083.5|184
1747266000000|2025-05-14 23:40:00|72097.4|72085.4|72113.5|72079.5|72117.4|72092.5|72097.4|72076.9|297
1747266300000|2025-05-14 23:45:00|72114.4|72079.8|72110.2|72098.2|72130.4|72104.7|72103.5|72079.8|193
1747266600000|2025-05-14 23:50:00|72110.3|72098.3|72104.9|72092.9|72112.8|72100.8|72095.7|72083.7|682
1747266900000|2025-05-14 23:55:00|72104.8|72092.8|72104.8|72092.8|72111.4|72099.4|72101.6|72089.6|611
1747267200000|2025-05-15 00:00:00|72104.9|72092.9|72116.3|72104.3|72117.8|72105.8|72101.2|72089.2|324
1747267500000|2025-05-15 00:05:00|72116.4|72104.4|72107.5|72095.5|72118|72106|72107.1|72095.1|227
1747267800000|2025-05-15 00:10:00|72107.4|72095.4|72102.7|72090.7|72108.7|72096.7|72097.8|72085.8|232
1747268100000|2025-05-15 00:15:00|72102.5|72090.5|72096.3|72084.3|72113.1|72101.1|72092.9|72080.9|267
1747268400000|2025-05-15 00:20:00|72096.4|72084.4|72118.9|72106.9|72119.5|72107.5|72093.5|72081.5|284
1747268700000|2025-05-15 00:25:00|72119|72107|72104.2|72092.2|72120|72108|72092.3|72080.3|276
1747269000000|2025-05-15 00:30:00|72103.7|72091.7|72096|72084|72105.1|72093.1|72083.5|72071.5|372
1747269300000|2025-05-15 00:35:00|72095.9|72083.9|72091.3|72079.3|72104.3|72092.3|72090.4|72078.4|292
1747269600000|2025-05-15 00:40:00|72090.8|72078.8|72100.7|72088.7|72102.4|72091.7|72086.7|72074.7|316
1747269900000|2025-05-15 00:45:00|72100.8|72088.8|72114.4|72102.4|72116.4|72107.5|72100.8|72088.8|369
1747270200000|2025-05-15 00:50:00|72112|72106|72088.7|72076.7|72123.6|72115|72084.2|72074|454
1747270500000|2025-05-15 00:55:00|72086.6|72074.6|72092.5|72080.5|72095.3|72086.4|72080.1|72072.6|462
1747270800000|2025-05-15 01:00:00|72089.1|72083.1|72091.3|72085.3|72094.6|72088.6|72078.6|72072.6|510
1747271100000|2025-05-15 01:05:00|72091.1|72085.1|72103.8|72091.8|72107.7|72097.7|72089.8|72083.8|385
1747271400000|2025-05-15 01:10:00|72103.6|72091.6|72095.6|72083.6|72103.6|72093|72058.2|72048.9|427
1747271700000|2025-05-15 01:15:00|72095.8|72083.8|72086|72074|72097.2|72086.6|72077|72065|560
1747272000000|2025-05-15 01:20:00|72086.3|72074.3|72085|72073|72093.4|72084.9|72077.1|72069.3|410
1747272300000|2025-05-15 01:25:00|72085.1|72073.1|72080.8|72068.8|72089.9|72083|72074.5|72066.2|445
1747272600000|2025-05-15 01:30:00|72080.3|72068.3|72124.8|72112.8|72125|72115.9|72070.8|72058.8|615
1747272900000|2025-05-15 01:35:00|72124.2|72112.2|72118.8|72106.8|72138.8|72126.8|72116.8|72104.8|523
1747273200000|2025-05-15 01:40:00|72118.4|72106.4|72123.3|72117.3|72133.4|72125.8|72105.8|72096|503
1747273500000|2025-05-15 01:45:00|72123.7|72117.7|72131.9|72125.9|72137.1|72131.1|72112.7|72104.8|503
1747273800000|2025-05-15 01:50:00|72133|72127|72127.6|72115.6|72140|72129.8|72119.3|72113.3|566
1747274100000|2025-05-15 01:55:00|72127.7|72115.7|72139.7|72133.7|72146|72138.4|72122|72113.1|553
1747274400000|2025-05-15 02:00:00|72139.4|72133.4|72152.4|72146.4|72153.3|72147.3|72131.3|72125.3|540
1747274700000|2025-05-15 02:05:00|72152.8|72146.8|72143.2|72137.2|72159.9|72153.9|72143|72136.7|473
1747275000000|2025-05-15 02:10:00|72143.4|72137.4|72138.3|72132.3|72155.2|72149.2|72133.4|72127.4|456
1747275300000|2025-05-15 02:15:00|72138.1|72132.1|72139.5|72133.5|72153.9|72145.1|72134.1|72128.1|329
1747275600000|2025-05-15 02:20:00|72139.7|72133.7|72135|72129|72150.6|72144.6|72135|72125.9|376
1747275900000|2025-05-15 02:25:00|72135.4|72129.4|72141.7|72129.7|72145.5|72135.8|72134.6|72128.6|337
1747276200000|2025-05-15 02:30:00|72141.3|72129.3|72132.9|72120.9|72146.6|72138|72122.1|72114.1|437
1747276500000|2025-05-15 02:35:00|72132.8|72120.8|72111.4|72105.4|72132.8|72124.7|72108.2|72102.2|500
1747276800000|2025-05-15 02:40:00|72111.3|72105.3|72115.5|72109.5|72117.4|72111.4|72105.5|72099.5|434
1747277100000|2025-05-15 02:45:00|72114.5|72108.5|72124.1|72118.1|72125.7|72119.7|72107.8|72101.8|313
1747277400000|2025-05-15 02:50:00|72124.2|72118.2|72117.7|72111.7|72130.9|72120.7|72110.1|72104.1|379
1747277700000|2025-05-15 02:55:00|72118|72112|72118.4|72112.4|72122.2|72116.2|72112.8|72106.8|550
1747278000000|2025-05-15 03:00:00|72118.9|72112.9|72111.8|72105.8|72119.1|72113.1|72109|72103|393
1747278300000|2025-05-15 03:05:00|72111.9|72105.9|72106.3|72100.3|72113.5|72107.5|72105.2|72099.2|330
1747278600000|2025-05-15 03:10:00|72106.2|72100.2|72109.4|72097.4|72114.2|72104.7|72103.3|72095.1|339
1747278900000|2025-05-15 03:15:00|72107.9|72095.9|72106.5|72100.5|72113|72107|72105.7|72094|274
1747279200000|2025-05-15 03:20:00|72106.4|72100.4|72076.9|72070.9|72106.4|72100.4|72076.4|72070.4|353
1747279500000|2025-05-15 03:25:00|72076.7|72070.7|72074.4|72068.4|72085.6|72076.3|72064.7|72058.7|431
1747279800000|2025-05-15 03:30:00|72074.3|72068.3|72080.7|72074.7|72088.4|72080.7|72071.2|72065.2|372
1747280100000|2025-05-15 03:35:00|72080.8|72074.8|72077.2|72071.2|72081.8|72074.8|72068.1|72058.7|308
1747280400000|2025-05-15 03:40:00|72076.9|72070.9|72078.6|72072.6|72091.1|72085.1|72075.2|72069.2|346
1747280700000|2025-05-15 03:45:00|72077.7|72071.7|72076.9|72070.9|72079.4|72073.4|72074.3|72068.3|276
1747281000000|2025-05-15 03:50:00|72076.8|72070.8|72094.8|72082.8|72096.2|72086.4|72076|72068.8|269
1747281300000|2025-05-15 03:55:00|72095|72083|72088.1|72082.1|72097.6|72090.9|72087.3|72078.8|272
1747281600000|2025-05-15 04:00:00|72088|72082|72085.2|72079.2|72091|72085|72080.6|72074.6|272
1747281900000|2025-05-15 04:05:00|72085.8|72079.8|72092|72086|72096.2|72090.2|72084.3|72078.3|230
1747282200000|2025-05-15 04:10:00|72092.1|72086.1|72091.2|72085.2|72093.4|72087.4|72090.1|72084.1|211
1747282500000|2025-05-15 04:15:00|72090.3|72084.3|72098.7|72092.7|72102.4|72096.4|72090.3|72084.3|222
1747282800000|2025-05-15 04:20:00|72098.6|72092.6|72093.1|72087.1|72100.7|72094.7|72088.1|72082.1|193
1747283100000|2025-05-15 04:25:00|72093.2|72087.2|72094.9|72088.9|72094.9|72088.9|72089.9|72083.9|193
1747283400000|2025-05-15 04:30:00|72095.2|72089.2|72095.8|72089.8|72101.3|72095.3|72094.3|72088.3|200
1747283700000|2025-05-15 04:35:00|72095.7|72089.7|72099.3|72093.3|72100.1|72094.1|72091.9|72085.9|205
1747284000000|2025-05-15 04:40:00|72099.4|72093.4|72097.5|72091.5|72103.4|72097.4|72097.4|72091.4|199
1747284300000|2025-05-15 04:45:00|72097|72091|72098.8|72092.8|72102.5|72096.5|72096.9|72090.9|234
1747284600000|2025-05-15 04:50:00|72099.2|72093.2|72098.8|72092.8|72100.6|72094.6|72096.1|72090.1|205
1747284900000|2025-05-15 04:55:00|72098.6|72092.6|72093.8|72087.8|72100.4|72092.6|72090.5|72083.6|282
1747285200000|2025-05-15 05:00:00|72093.7|72087.7|72096.8|72084.8|72103.5|72091.5|72093.4|72084.3|275
1747285500000|2025-05-15 05:05:00|72095.8|72083.8|72096.8|72084.8|72102.2|72090.2|72091.8|72079.8|238
1747285800000|2025-05-15 05:10:00|72097.1|72085.1|72100.5|72088.5|72101.2|72091|72093.2|72081.2|255
1747286100000|2025-05-15 05:15:00|72100.4|72088.4|72097.5|72091.5|72104.4|72095.2|72094.9|72084.7|169
1747286400000|2025-05-15 05:20:00|72097.4|72091.4|72101.3|72089.3|72102.8|72093|72095.6|72083.6|273
1747286700000|2025-05-15 05:25:00|72100.7|72088.7|72100.6|72094.6|72102.3|72096.3|72096.7|72086.5|220
1747287000000|2025-05-15 05:30:00|72101.3|72095.3|72105.7|72099.7|72108.3|72102.3|72099.7|72093.7|352
1747287300000|2025-05-15 05:35:00|72105.6|72099.6|72108|72102|72113.5|72106.3|72101.2|72095.2|347
1747287600000|2025-05-15 05:40:00|72108.8|72102.8|72110.1|72104.1|72115.2|72109.2|72108.1|72102.1|345
1747287900000|2025-05-15 05:45:00|72110|72104|72103.5|72097.5|72111.3|72105.3|72098.8|72092.8|288
1747288200000|2025-05-15 05:50:00|72103.4|72097.4|72102.7|72096.7|72107.8|72101.8|72101.8|72095.8|299
1747288500000|2025-05-15 05:55:00|72102.5|72096.5|72093.5|72087.5|72102.8|72096.8|72091.9|72084.2|328
1747288800000|2025-05-15 06:00:00|72093.6|72087.6|72103|72097|72105.3|72099.3|72088.5|72082.3|399
1747289100000|2025-05-15 06:05:00|72102.9|72096.9|72098.9|72092.9|72104.5|72098.5|72089.5|72081.3|416
1747289400000|2025-05-15 06:10:00|72099.2|72093.2|72082.5|72076.5|72101|72095|72070.8|72064.8|443
1747289700000|2025-05-15 06:15:00|72082.4|72076.4|72071.6|72065.6|72089|72083|72070.2|72064.2|334
1747290000000|2025-05-15 06:20:00|72071.5|72065.5|72052.7|72046.7|72071.5|72065.5|72034.8|72026.2|653
1747290300000|2025-05-15 06:25:00|72053|72047|72051.3|72045.3|72056.5|72048.9|72035.3|72026.3|581
1747290600000|2025-05-15 06:30:00|72051.4|72045.4|72036.2|72030.2|72062|72054.1|72036.2|72030.2|538
1747290900000|2025-05-15 06:35:00|72036.3|72030.3|72041.3|72035.3|72046.2|72040.2|72034.7|72028.7|369
1747291200000|2025-05-15 06:40:00|72041.4|72035.4|72046.6|72040.6|72055.3|72047.4|72039.4|72033.4|365
1747291500000|2025-05-15 06:45:00|72046.5|72040.5|72046.1|72040.1|72055.1|72046.3|72042.7|72033.9|423
1747291800000|2025-05-15 06:50:00|72046.2|72040.2|72054.9|72048.9|72054.9|72048.9|72043.8|72037.8|363
1747292100000|2025-05-15 06:55:00|72055.1|72049.1|72050|72044|72056.4|72050.4|72043|72037|384
1747292400000|2025-05-15 07:00:00|72051.1|72045.1|72073.1|72067.1|72074.4|72068.4|72045.8|72036.6|464
1747292700000|2025-05-15 07:05:00|72073|72067|72057.3|72051.3|72075.9|72069.9|72049.4|72043.4|393
1747293000000|2025-05-15 07:10:00|72057.2|72051.2|72065.3|72059.3|72068.4|72062.4|72055.9|72049.9|359
1747293300000|2025-05-15 07:15:00|72065.5|72059.5|72080.9|72068.9|72087|72076.8|72065.5|72059.5|427
1747293600000|2025-05-15 07:20:00|72081.1|72069.1|72094.2|72088.2|72097.5|72091.5|72080|72069.1|356
1747293900000|2025-05-15 07:25:00|72094.3|72088.3|72094.8|72088.8|72109.2|72103.2|72089.8|72083.8|473
1747294200000|2025-05-15 07:30:00|72094.9|72088.9|72093.7|72087.7|72106.3|72097.3|72091|72083.2|379
1747294500000|2025-05-15 07:35:00|72093.9|72087.9|72089|72083|72103.5|72091.5|72085.6|72073.6|439
1747294800000|2025-05-15 07:40:00|72089.3|72083.3|72101.1|72089.1|72103.5|72094.7|72087.7|72079.8|359
1747295100000|2025-05-15 07:45:00|72100.1|72088.1|72092.6|72080.6|72105.3|72099.3|72091.3|72079.3|438
1747295400000|2025-05-15 07:50:00|72092.8|72080.8|72096.2|72090.2|72099.3|72091.9|72089.2|72077.2|380
1747295700000|2025-05-15 07:55:00|72096.4|72090.4|72099.3|72093.3|72099.8|72093.5|72092.6|72083.9|300
1747296000000|2025-05-15 08:00:00|72099.5|72093.5|72098.8|72092.8|72111.5|72105.5|72098.8|72092.8|382
1747296300000|2025-05-15 08:05:00|72098.9|72092.9|72095.3|72089.3|72100.8|72094.8|72092.6|72085.1|300
1747296600000|2025-05-15 08:10:00|72095.1|72089.1|72100.6|72094.6|72105.9|72099.9|72094.5|72088.5|260
1747296900000|2025-05-15 08:15:00|72100.7|72094.7|72105.4|72099.4|72109|72103|72098.1|72092.1|266
1747297200000|2025-05-15 08:20:00|72105.2|72099.2|72111.6|72105.6|72115.8|72109.8|72101.6|72095.6|269
1747297500000|2025-05-15 08:25:00|72111.5|72105.5|72119.7|72113.7|72123.2|72117.2|72110.8|72104.8|283
1747297800000|2025-05-15 08:30:00|72119.6|72113.6|72119.4|72113.4|72124.2|72118.2|72110.6|72104.6|348
1747298100000|2025-05-15 08:35:00|72119.1|72113.1|72104.8|72092.8|72119.2|72113.2|72102.9|72092.4|292
1747298400000|2025-05-15 08:40:00|72105.2|72093.2|72117.2|72111.2|72118|72112|72100.2|72088.2|307
1747298700000|2025-05-15 08:45:00|72117.5|72111.5|72116.4|72110.4|72119.2|72111.7|72110.4|72104.2|287
1747299000000|2025-05-15 08:50:00|72117.2|72111.2|72119.8|72107.8|72121.4|72113.7|72111.3|72105.3|278
1747299300000|2025-05-15 08:55:00|72119.9|72107.9|72095.6|72089.6|72121.6|72109.6|72092.5|72082.5|326
1747299600000|2025-05-15 09:00:00|72095.4|72089.4|72103.1|72097.1|72107.1|72101.1|72094.8|72085.8|280
1747299900000|2025-05-15 09:05:00|72103.2|72097.2|72095.1|72089.1|72105.1|72099.1|72093.2|72086.6|328
1747300200000|2025-05-15 09:10:00|72096.3|72090.3|72093.5|72087.5|72100.6|72091.9|72092.9|72086.9|284
1747300500000|2025-05-15 09:15:00|72093.8|72087.8|72098.2|72092.2|72102.7|72096.6|72092.6|72086.6|223
1747300800000|2025-05-15 09:20:00|72097.9|72091.9|72103.2|72097.2|72112.5|72106.5|72095.7|72089.7|259
1747301100000|2025-05-15 09:25:00|72103.4|72097.4|72110|72104|72111|72105|72101.9|72095.9|232
1747301400000|2025-05-15 09:30:00|72109.9|72103.9|72084.6|72078.6|72110.1|72104.1|72083.6|72077.6|298
1747301700000|2025-05-15 09:35:00|72084.2|72078.2|72084.6|72078.6|72090|72084|72081.4|72075.4|316
1747302000000|2025-05-15 09:40:00|72084.9|72078.9|72084.8|72078.8|72093.3|72087.3|72082|72076|282
1747302300000|2025-05-15 09:45:00|72084.7|72078.7|72089.2|72083.2|72095.8|72089.8|72083.2|72077.2|258
1747302600000|2025-05-15 09:50:00|72090|72084|72106|72094|72106.2|72095.8|72088.7|72082.7|255
1747302900000|2025-05-15 09:55:00|72106.1|72094.1|72093.2|72081.2|72106.7|72098.4|72089.5|72081.2|209
1747303200000|2025-05-15 10:00:00|72093.7|72081.7|72077.5|72065.5|72096.9|72088|72072.9|72065.5|255
1747303500000|2025-05-15 10:05:00|72073.7|72067.7|72072.5|72066.5|72088.2|72079.2|72070.9|72064.9|156
1747303800000|2025-05-15 10:10:00|72072.7|72066.7|72081.9|72069.9|72086.9|72074.9|72072.6|72062.8|210
1747304100000|2025-05-15 10:15:00|72082.1|72070.1|72076.8|72070.8|72087.2|72078.1|72074.9|72065.5|304
1747304400000|2025-05-15 10:20:00|72076.9|72070.9|72075.6|72069.6|72076.9|72070.9|72071|72065|229
1747304700000|2025-05-15 10:25:00|72076.3|72070.3|72081.6|72075.6|72085.7|72079.7|72076.2|72070.2|331
1747305000000|2025-05-15 10:30:00|72081.5|72075.5|72079.9|72073.9|72087.6|72077.1|72068.3|72060.7|404
1747305300000|2025-05-15 10:35:00|72079.5|72073.5|72075.9|72069.9|72084.6|72078.2|72071.4|72065.4|272
1747305600000|2025-05-15 10:40:00|72075.8|72069.8|72076.7|72070.7|72080.9|72074.9|72075.6|72069.6|219
1747305900000|2025-05-15 10:45:00|72076.6|72070.6|72087|72075|72087.5|72080.4|72076.6|72070.6|254
1747306200000|2025-05-15 10:50:00|72086.9|72074.9|72078.9|72072.9|72092.3|72080.3|72075.2|72069.2|380
1747306500000|2025-05-15 10:55:00|72078.8|72072.8|72082.6|72076.6|72094.1|72088.1|72077.5|72071.5|479
1747306800000|2025-05-15 11:00:00|72082.5|72076.5|72091.5|72079.5|72091.7|72082.2|72077.5|72071.2|308
1747307100000|2025-05-15 11:05:00|72091.4|72079.4|72093.3|72081.3|72098.6|72088.9|72089.5|72078.3|271
1747307400000|2025-05-15 11:10:00|72093.2|72081.2|72095.2|72083.2|72096.6|72086.4|72087.8|72078.3|242
1747307700000|2025-05-15 11:15:00|72095.1|72083.1|72098.9|72086.9|72101.6|72092.6|72089.3|72078.9|220
1747308000000|2025-05-15 11:20:00|72099.1|72087.1|72102.3|72096.3|72110.7|72101.9|72096|72086.2|277
1747308300000|2025-05-15 11:25:00|72102.1|72096.1|72096.7|72090.7|72102.3|72096.3|72096|72090|186
1747308600000|2025-05-15 11:30:00|72096.9|72090.9|72111.7|72099.7|72113.3|72101.3|72092.1|72083.2|235
1747308900000|2025-05-15 11:35:00|72111.8|72099.8|72109.3|72097.3|72113.7|72101.7|72103.2|72091.2|237
1747309200000|2025-05-15 11:40:00|72108.8|72096.8|72110.5|72098.5|72113.4|72103.9|72104.6|72094|218
1747309500000|2025-05-15 11:45:00|72110.3|72098.3|72102.5|72096.5|72110.3|72103.5|72101|72095|246
1747309800000|2025-05-15 11:50:00|72102.6|72096.6|72092.6|72086.6|72106.5|72100.5|72090.5|72084.5|271
1747310100000|2025-05-15 11:55:00|72092.7|72086.7|72104.3|72098.3|72104.9|72098.9|72092.2|72086.2|342
1747310400000|2025-05-15 12:00:00|72104.4|72098.4|72092.7|72086.7|72107.1|72101.1|72092|72086|382
1747310700000|2025-05-15 12:05:00|72092.8|72086.8|72092.1|72086.1|72096.9|72090.9|72090.2|72084.2|285
1747311000000|2025-05-15 12:10:00|72091.9|72085.9|72094.8|72082.8|72098.2|72088.8|72086.8|72080.8|254
1747311300000|2025-05-15 12:15:00|72094.7|72082.7|72088.4|72082.4|72094.7|72088|72085.9|72077.9|275
1747311600000|2025-05-15 12:20:00|72089.1|72083.1|72104.6|72098.6|72107.5|72099.9|72082.5|72074.4|377
1747311900000|2025-05-15 12:25:00|72104.5|72098.5|72113.8|72072.6|72119.1|72109.9|72098.9|72072.6|296
1747312200000|2025-05-15 12:30:00|72123.6|72067.4|72089.1|72083.1|72131.2|72091.9|72069.1|72057.1|666
1747312500000|2025-05-15 12:35:00|72088.9|72082.9|72077.4|72065.4|72100.4|72090.4|72075.7|72064.7|458
1747312800000|2025-05-15 12:40:00|72077.5|72065.5|72081.6|72069.6|72088.3|72076.3|72077.4|72065.4|380
1747313100000|2025-05-15 12:45:00|72081.7|72069.7|72097.4|72091.4|72103.6|72095.1|72080.1|72069.7|492
1747313400000|2025-05-15 12:50:00|72097.6|72091.6|72086.3|72080.3|72107.3|72098.8|72084.4|72076.3|497
1747313700000|2025-05-15 12:55:00|72086.5|72080.5|72080.5|72074.5|72090.6|72084.6|72074.7|72068.3|474
1747314000000|2025-05-15 13:00:00|72080.6|72074.6|72079|72073|72086|72077.2|72060.7|72051.7|731
1747314300000|2025-05-15 13:05:00|72078.7|72072.7|72076.7|72070.7|72085.6|72079.6|72068.6|72062.6|565
1747314600000|2025-05-15 13:10:00|72076.8|72070.8|72058.1|72046.1|72081.7|72075.7|72055.5|72046.1|498
1747314900000|2025-05-15 13:15:00|72058.8|72046.8|72060.7|72054.7|72064.7|72058.3|72052.6|72044.2|520
1747315200000|2025-05-15 13:20:00|72060.3|72054.3|72065.8|72059.8|72072|72066|72059.4|72053.4|516
1747315500000|2025-05-15 13:25:00|72065.7|72059.7|72072.2|72060.2|72079.5|72073.5|72065.5|72059.2|431
1747315800000|2025-05-15 13:30:00|72072.3|72060.3|72069.1|72063.1|72079.2|72071|72063.7|72057.7|546
1747316100000|2025-05-15 13:35:00|72069.6|72063.6|72056|72050|72073.9|72067.9|72055.9|72049.4|500
1747316400000|2025-05-15 13:40:00|72055.8|72049.8|72069.7|72063.7|72071|72064.2|72053.5|72047.2|524
1747316700000|2025-05-15 13:45:00|72069.2|72063.2|72081.7|72075.7|72085.2|72077.9|72069.2|72063.2|568
1747317000000|2025-05-15 13:50:00|72081.5|72075.5|72067.1|72061.1|72085.8|72075.7|72066.7|72060.6|448
1747317300000|2025-05-15 13:55:00|72067|72061|72065.8|72059.8|72069.7|72062.1|72052.2|72046.2|391
1747317600000|2025-05-15 14:00:00|72065.9|72059.9|72065.7|72059.7|72074.2|72068.2|72060.3|72054.3|429
1747317900000|2025-05-15 14:05:00|72065.6|72059.6|72059.7|72053.7|72068.8|72059.9|72058.5|72050.2|453
1747318200000|2025-05-15 14:10:00|72059.9|72053.9|72062.6|72056.6|72065.4|72059.4|72049.6|72043.6|464
1747318500000|2025-05-15 14:15:00|72062.8|72056.8|72074.3|72068.3|72080.9|72072.1|72060.6|72054.6|405
1747318800000|2025-05-15 14:20:00|72074.4|72068.4|72084.7|72078.7|72089|72080.4|72073.9|72065.2|409
1747319100000|2025-05-15 14:25:00|72084.6|72078.6|72078.8|72072.8|72088.6|72082.6|72077.7|72071.7|367
1747319400000|2025-05-15 14:30:00|72078.6|72072.6|72098.2|72092.2|72101|72094.5|72077.3|72071.3|397
1747319700000|2025-05-15 14:35:00|72098|72092|72106.5|72100.5|72117.4|72109.7|72097.5|72088.6|427
1747320000000|2025-05-15 14:40:00|72106.6|72100.6|72113.4|72107.4|72120.6|72112.4|72105.6|72095.4|432
1747320300000|2025-05-15 14:45:00|72113.2|72107.2|72099.4|72093.4|72113.5|72107.5|72093.3|72087.3|466
1747320600000|2025-05-15 14:50:00|72100.3|72094.3|72103|72097|72107|72101|72098.2|72092.2|373
1747320900000|2025-05-15 14:55:00|72102.9|72096.9|72093.5|72087.5|72107.9|72101.9|72088.3|72082.3|525
1747321200000|2025-05-15 15:00:00|72093.6|72087.6|72090|72084|72095.6|72087.7|72085.3|72079.2|453
1747321500000|2025-05-15 15:05:00|72089|72083|72084|72078|72094.8|72085.9|72081.8|72075.8|404
1747321800000|2025-05-15 15:10:00|72083.8|72077.8|72079.4|72073.4|72086.6|72080.6|72075.5|72069.5|419
1747322100000|2025-05-15 15:15:00|72080.3|72074.3|72078.7|72072.7|72081.4|72075.4|72067.2|72061.2|450
1747322400000|2025-05-15 15:20:00|72078.8|72072.8|72080.2|72074.2|72083.8|72077.8|72073.3|72067.3|436
1747322700000|2025-05-15 15:25:00|72080.4|72074.4|72085.1|72079.1|72087.1|72081.1|72078.7|72072.7|348
1747323000000|2025-05-15 15:30:00|72084.9|72078.9|72074.3|72068.3|72085.4|72079.4|72071.4|72063.7|339
1747323300000|2025-05-15 15:35:00|72073.4|72067.4|72058|72052|72074.3|72067.4|72056.9|72050.9|372
1747323600000|2025-05-15 15:40:00|72058.1|72052.1|72064.6|72058.6|72065.7|72059.7|72054.5|72048.5|369
1747323900000|2025-05-15 15:45:00|72064.8|72058.8|72059.6|72053.6|72067.1|72059.4|72058.4|72051.3|352
1747324200000|2025-05-15 15:50:00|72059.2|72053.2|72059.2|72053.2|72067.7|72060.3|72057.5|72051.5|295
1747324500000|2025-05-15 15:55:00|72058.4|72052.4|72055.5|72049.5|72060|72054|72055.5|72049.5|244
1747324800000|2025-05-15 16:00:00|72055.4|72049.4|72055.6|72049.6|72059.4|72053.4|72049.8|72043.8|270
1747325100000|2025-05-15 16:05:00|72055.5|72049.5|72056.1|72050.1|72057.8|72051.8|72047.4|72041.4|332
1747325400000|2025-05-15 16:10:00|72056.5|72050.5|72064|72058|72067.4|72061.4|72056.5|72050.5|411
1747325700000|2025-05-15 16:15:00|72063.9|72057.9|72061.9|72055.9|72068.3|72062.3|72058.8|72052.8|309
1747326000000|2025-05-15 16:20:00|72062.1|72056.1|72067.7|72061.7|72068.9|72062.9|72058.4|72052.4|225
1747326300000|2025-05-15 16:25:00|72067.6|72061.6|72067.7|72061.7|72070.7|72064.7|72063.4|72057.4|246
1747326600000|2025-05-15 16:30:00|72067.6|72061.6|72068.8|72062.8|72072.5|72066.5|72063.1|72057.1|209
1747326900000|2025-05-15 16:35:00|72068.9|72062.9|72070.5|72064.5|72071|72065|72060.5|72054.5|267
1747327200000|2025-05-15 16:40:00|72070.6|72064.6|72066.7|72060.7|72073.1|72067.1|72062.7|72056.7|259
1747327500000|2025-05-15 16:45:00|72066.8|72060.8|72073.7|72067.7|72074.1|72068.1|72066.2|72060.2|213
1747327800000|2025-05-15 16:50:00|72074|72068|72073.3|72067.3|72074.5|72068|72066.6|72060.6|249
1747328100000|2025-05-15 16:55:00|72073.4|72067.4|72068.8|72062.8|72077|72070.9|72066.6|72057.6|349
1747328400000|2025-05-15 17:00:00|72069|72063|72058.3|72052.3|72072.1|72063.9|72057|72048.1|323
1747328700000|2025-05-15 17:05:00|72058.6|72052.6|72062.1|72056.1|72065.4|72057.7|72050.6|72042.1|312
1747329000000|2025-05-15 17:10:00|72062.2|72056.2|72065.3|72059.3|72068.2|72062.2|72060.9|72054.9|232
1747329300000|2025-05-15 17:15:00|72065.6|72059.6|72064.7|72058.7|72070.4|72061.1|72062.9|72055.4|199
1747329600000|2025-05-15 17:20:00|72064.4|72058.4|72069.7|72057.7|72070.3|72060.6|72063.3|72054.9|199
1747329900000|2025-05-15 17:25:00|72066.4|72060.4|72060.8|72054.8|72070.9|72061.8|72056.3|72050|206
1747330200000|2025-05-15 17:30:00|72060.2|72054.2|72052.2|72040.2|72062.6|72054.2|72050.4|72038.4|322
1747330500000|2025-05-15 17:35:00|72052.5|72040.5|72056|72044|72058.6|72046.6|72050.3|72038.3|212
1747330800000|2025-05-15 17:40:00|72056.3|72044.3|72057.3|72051.3|72061.8|72053.2|72053.7|72041.7|205
1747331100000|2025-05-15 17:45:00|72057.7|72051.7|72060.1|72054.1|72061.6|72055.6|72053.3|72047.3|190
1747331400000|2025-05-15 17:50:00|72060.2|72054.2|72060.4|72054.4|72060.9|72054.9|72058|72052|181
1747331700000|2025-05-15 17:55:00|72060.1|72054.1|72058.6|72052.6|72061.1|72055.1|72053.5|72047.5|230
1747332000000|2025-05-15 18:00:00|72058.7|72052.7|72057.4|72051.4|72059.9|72053.9|72052.7|72046.7|206
1747332300000|2025-05-15 18:05:00|72057.5|72051.5|72059.1|72047.1|72060.9|72053.1|72056.5|72046.7|195
1747332600000|2025-05-15 18:10:00|72059.2|72047.2|72054.5|72042.5|72059.5|72047.5|72051.7|72042.4|180
1747332900000|2025-05-15 18:15:00|72054.3|72042.3|72052|72040|72055.2|72043.2|72050.6|72038.6|128
1747333200000|2025-05-15 18:20:00|72051.9|72039.9|72050.1|72044.1|72052|72044.1|72044.5|72036.2|123
1747333500000|2025-05-15 18:25:00|72050|72044|72054.7|72048.7|72056.3|72049|72049.4|72041.7|160
1747333800000|2025-05-15 18:30:00|72054.8|72048.8|72058.7|72046.7|72061.3|72050.2|72054.8|72045.9|147
1747334100000|2025-05-15 18:35:00|72058.6|72046.6|72057.3|72045.3|72060.8|72051.6|72055.6|72044|120
1747334400000|2025-05-15 18:40:00|72057.1|72045.1|72051.1|72045.1|72058.5|72050.3|72051|72043.5|119
1747334700000|2025-05-15 18:45:00|72051.2|72045.2|72059|72053|72059.4|72053.4|72051.1|72045.1|139
1747335000000|2025-05-15 18:50:00|72058.9|72052.9|72057.8|72051.8|72058.9|72052.9|72056.2|72050.2|108
1747335300000|2025-05-15 18:55:00|72058|72052|72052.7|72046.7|72058.3|72052.3|72052.1|72046.1|189
1747335600000|2025-05-15 19:00:00|72052.6|72046.6|72052.7|72046.7|72053.9|72047.9|72051.8|72045.8|127
1747335900000|2025-05-15 19:05:00|72052.5|72046.5|72051.3|72045.3|72053.7|72047.7|72049.7|72043.7|106
1747336200000|2025-05-15 19:10:00|72051.2|72045.2|72058.2|72046.2|72059.9|72050.1|72050.9|72043.3|104
1747336500000|2025-05-15 19:15:00|72058.6|72046.6|72060.8|72048.8|72061.2|72049.2|72058.3|72046.3|93
1747336800000|2025-05-15 19:20:00|72061|72049|72057.6|72051.6|72062.2|72052.6|72056.8|72045.9|120
1747337100000|2025-05-15 19:25:00|72057.5|72051.5|72054.1|72048.1|72060|72053|72054.1|72047.8|110
1747337400000|2025-05-15 19:30:00|72053.5|72047.5|72051.5|72045.5|72055.4|72049.4|72050.3|72044.3|158
1747337700000|2025-05-15 19:35:00|72050.5|72044.5|72054.5|72042.5|72054.5|72046.5|72049.2|72041.2|127
1747338000000|2025-05-15 19:40:00|72054.6|72042.6|72046.9|72034.9|72055|72043|72046.4|72034.4|146
1747338300000|2025-05-15 19:45:00|72046.8|72034.8|72046.7|72040.7|72048.3|72042.3|72044.5|72034.8|142
1747338600000|2025-05-15 19:50:00|72046.9|72040.9|72049.3|72043.3|72049.8|72043.8|72046.9|72040.9|121
1747338900000|2025-05-15 19:55:00|72049.5|72043.5|72047.3|72041.3|72050|72044|72045.7|72039.7|172
1747339200000|2025-05-15 20:00:00|72047.9|72041.9|72048.9|72036.9|72052.5|72042|72046.5|72036.3|86
1747339500000|2025-05-15 20:05:00|72048.8|72036.8|72049.9|72037.9|72051.6|72039.6|72047.7|72035.7|67
1747339800000|2025-05-15 20:10:00|72049.8|72037.8|72051.4|72039.4|72052.3|72040.8|72046.7|72037.2|61
1747340100000|2025-05-15 20:15:00|72051.6|72039.6|72049.1|72043.1|72052.5|72043.2|72049|72039.2|62
1747340400000|2025-05-15 20:20:00|72049.3|72043.3|72053.6|72041.6|72055.8|72043.8|72048.4|72037.9|79
1747340700000|2025-05-15 20:25:00|72053.5|72041.5|72055.7|72043.7|72056.2|72044.2|72052|72040|86
1747341000000|2025-05-15 20:30:00|72055.4|72043.4|72057.3|72045.3|72059.1|72047.1|72055.4|72043.4|45
1747341300000|2025-05-15 20:35:00|72057.4|72045.4|72058.5|72046.5|72059.1|72047.1|72057.4|72045.4|44
1747341600000|2025-05-15 20:40:00|72058.2|72046.2|72055.9|72043.9|72059.3|72047.3|72055.5|72043.5|51
1747341900000|2025-05-15 20:45:00|72055.8|72043.8|72058.3|72046.3|72070.4|72052.1|72053|72033.3|276
1747342200000|2025-05-15 20:50:00|72058.7|72046.7|72073.2|72034.8|72073.2|72052|72051.8|72032.6|115
1747342500000|2025-05-15 20:55:00|72071.2|72026.7|72060.3|72048.3|72074.3|72053|72057.9|72026.2|195
1747342800000|2025-05-15 21:00:00|72071.2|72037.5|72083.4|72025.6|72085.6|72048.3|72060.3|72023.2|18
1747343100000|2025-05-15 21:05:00|72083.5|72025.9|72083.4|72026|72083.5|72026|72083.4|72025.8|4
1747343400000|2025-05-15 21:10:00|72083.3|72025.7|72086.5|72041.3|72087.7|72041.8|72080.9|72023.9|161
1747343700000|2025-05-15 21:15:00|72085.6|72042|72085.2|72042.3|72086.5|72042.9|72084.6|72041.6|94
1747344000000|2025-05-15 21:20:00|72085.3|72042.4|72086.6|72041.6|72086.6|72043.1|72082.7|72022.7|65
1747344300000|2025-05-15 21:25:00|72086|72042.8|72085.3|72042.5|72086.3|72043.2|72084.1|72037.6|35
1747344600000|2025-05-15 21:30:00|72085.7|72042.6|72085.3|72042.5|72085.7|72042.9|72083.3|72037.7|47
1747344900000|2025-05-15 21:35:00|72085.2|72042|72083.6|72041.1|72085.3|72042.5|72083.4|72038.1|60
1747345200000|2025-05-15 21:40:00|72084|72041.3|72083|72040.5|72087.5|72042.8|72082.9|72022.7|151
1747345500000|2025-05-15 21:45:00|72083.2|72041.1|72083.1|72041.3|72083.4|72041.9|72082.4|72038.3|79
1747345800000|2025-05-15 21:50:00|72083.2|72042.5|72082.7|72041|72085.5|72042.5|72082.5|72040|55
1747346100000|2025-05-15 21:55:00|72082.4|72040|72083.1|72042.5|72085.2|72044.8|72082.2|72040|47
1747346400000|2025-05-15 22:00:00|72083.2|72041.9|72081.9|72044.3|72084.2|72058.5|72070.4|72041.2|95
1747346700000|2025-05-15 22:05:00|72082|72044.4|72083.5|72044.8|72084|72047.2|72081.2|72041.9|60
1747347000000|2025-05-15 22:10:00|72083.6|72042|72070.3|72058.3|72084.3|72058.5|72068.2|72041.6|75
1747347300000|2025-05-15 22:15:00|72070.4|72058.4|72068.7|72056.7|72070.4|72058.4|72067.7|72055.7|82
1747347600000|2025-05-15 22:20:00|72068.8|72056.8|72066.5|72054.5|72070|72058|72065.8|72053.8|78
1747347900000|2025-05-15 22:25:00|72066.9|72054.9|72067.4|72055.4|72068.3|72056.3|72066.4|72054.4|55
1747348200000|2025-05-15 22:30:00|72068.5|72056.5|72066.1|72054.1|72068.6|72056.6|72065.8|72053.8|70
1747348500000|2025-05-15 22:35:00|72065.9|72053.9|72067|72055|72068.5|72056.5|72065.9|72053.9|53
1747348800000|2025-05-15 22:40:00|72066.5|72054.5|72056.2|72044.2|72067.8|72055.8|72052|72040|97
1747349100000|2025-05-15 22:45:00|72055.8|72043.8|72055.8|72043.8|72057|72045|72054.9|72042.9|78
1747349400000|2025-05-15 22:50:00|72055.9|72043.9|72056.6|72044.6|72067|72046|72055.5|72035.9|88
1747349700000|2025-05-15 22:55:00|72056.8|72044.8|72053.7|72041.7|72057.1|72045.1|72052.9|72040.9|100
1747350000000|2025-05-15 23:00:00|72054|72042|72055.3|72043.3|72055.9|72043.9|72050.9|72038.9|128
1747350300000|2025-05-15 23:05:00|72064.9|72034.2|72053.7|72041.7|72064.9|72044.1|72053|72034.2|66
1747350600000|2025-05-15 23:10:00|72053.9|72041.9|72055.7|72043.7|72056.1|72044.1|72052.1|72040.1|74
1747350900000|2025-05-15 23:15:00|72054.8|72042.8|72054.4|72042.4|72057.5|72045.5|72052.2|72040.2|93
1747351200000|2025-05-15 23:20:00|72055.3|72043.3|72060|72048|72060|72048|72052.9|72040.9|71
1747351500000|2025-05-15 23:25:00|72060.6|72048.6|72057.2|72045.2|72060.6|72048.6|72054.3|72042.3|79
1747351800000|2025-05-15 23:30:00|72057.4|72045.4|72052.7|72040.7|72057.4|72045.4|72051.1|72039.1|109
1747352100000|2025-05-15 23:35:00|72052.4|72040.4|72056.8|72044.8|72058.7|72046.7|72051.1|72039.1|140
1747352400000|2025-05-15 23:40:00|72056.4|72044.4|72058.6|72046.6|72059.8|72047.8|72054.7|72042.7|127
1747352700000|2025-05-15 23:45:00|72058.7|72046.7|72057|72045|72065.7|72053.7|72055.6|72043.6|154
1747353000000|2025-05-15 23:50:00|72058.3|72046.3|72049|72037|72058.9|72046.9|72048|72036|144
1747353300000|2025-05-15 23:55:00|72048.9|72036.9|72050.5|72038.5|72051.8|72039.8|72048.6|72036.6|125
1747353600000|2025-05-16 00:00:00|72051.1|72039.1|72039.8|72027.8|72061.4|72049.4|72036.1|72024.1|389
1747353900000|2025-05-16 00:05:00|72039.7|72027.7|72050.4|72038.4|72054.7|72042.7|72039.6|72027.6|289
1747354200000|2025-05-16 00:10:00|72050.3|72038.3|72043.8|72031.8|72055.2|72043.2|72041.2|72029.2|317
1747354500000|2025-05-16 00:15:00|72043.9|72031.9|72049.6|72037.6|72055|72043|72042|72030|293
1747354800000|2025-05-16 00:20:00|72049.4|72037.4|72053|72041|72053.4|72041.4|72044.4|72032.4|188
1747355100000|2025-05-16 00:25:00|72052.9|72040.9|72056.9|72044.9|72059.1|72047.1|72047.3|72035.3|296
1747355400000|2025-05-16 00:30:00|72056.4|72044.4|72061|72049|72064.9|72052.9|72053.3|72041.3|323
1747355700000|2025-05-16 00:35:00|72059.8|72047.8|72058.1|72046.1|72064.1|72052.1|72050.3|72038.3|311
1747356000000|2025-05-16 00:40:00|72058.5|72046.5|72064|72052|72066|72057|72055.8|72044.5|319
1747356300000|2025-05-16 00:45:00|72063.9|72051.9|72050.8|72044.8|72064.8|72052.8|72044.8|72032.8|404
1747356600000|2025-05-16 00:50:00|72050.7|72044.7|72020.2|72008.2|72060.8|72049.7|72018.9|72008|467
1747356900000|2025-05-16 00:55:00|72020.8|72008.8|72044.3|72032.3|72050.8|72038.8|72020.8|72008.8|488
1747357200000|2025-05-16 01:00:00|72044|72032|72023.1|72017.1|72045.9|72039.7|72020.4|72014.4|432
1747357500000|2025-05-16 01:05:00|72023|72017|72017.3|72011.3|72028.9|72018.7|72016.9|72004.9|419
1747357800000|2025-05-16 01:10:00|72017.4|72011.4|72015.6|72003.6|72022|72016|72008.9|71996.9|352
1747358100000|2025-05-16 01:15:00|72016|72004|72021.4|72015.4|72024.2|72016|71986.3|71974.3|461
1747358400000|2025-05-16 01:20:00|72020.9|72014.9|72022.5|72010.5|72024.5|72015.5|72006.7|71997.9|372
1747358700000|2025-05-16 01:25:00|72022.6|72010.6|72019.8|72013.8|72030.1|72023.8|72019.7|72008.7|391
1747359000000|2025-05-16 01:30:00|72019.9|72013.9|71989.5|71983.5|72034|72028|71986.7|71980.7|554
1747359300000|2025-05-16 01:35:00|71987.1|71981.1|71999.8|71993.8|72002.2|71996.2|71956.4|71948|665
1747359600000|2025-05-16 01:40:00|72000.5|71994.5|71981.8|71975.8|72001.9|71995.8|71975.2|71969.2|552
1747359900000|2025-05-16 01:45:00|71981.7|71975.7|71978.7|71972.7|71988.3|71982.3|71963.8|71957.5|537
1747360200000|2025-05-16 01:50:00|71978.6|71972.6|71994.9|71988.9|71997.1|71990.1|71977.9|71971.9|529
1747360500000|2025-05-16 01:55:00|71994.4|71988.4|71973|71961|71996.6|71990.6|71960|71954|574
1747360800000|2025-05-16 02:00:00|71972.8|71960.8|71978.6|71972.6|71983.6|71976.4|71955|71949|549
1747361100000|2025-05-16 02:05:00|71979|71973|71991.6|71979.6|71992.5|71983.2|71970.8|71964.8|514
1747361400000|2025-05-16 02:10:00|71991.5|71979.5|71983.9|71977.9|72003.5|71992|71983.7|71975.6|438
1747361700000|2025-05-16 02:15:00|71983.1|71977.1|71993.6|71987.6|71993.6|71987.6|71981.2|71975.2|309
1747362000000|2025-05-16 02:20:00|71993.9|71987.9|71997.6|71991.6|72003.5|71997.5|71989.7|71983.7|353
1747362300000|2025-05-16 02:25:00|71998.2|71992.2|71995.2|71989.2|72000.1|71994.1|71985.3|71979.3|355
1747362600000|2025-05-16 02:30:00|71997.1|71991.1|72002.6|71996.6|72009.5|72000.4|71997.1|71991.1|437
1747362900000|2025-05-16 02:35:00|72002.7|71996.7|72015.8|72009.8|72015.9|72009.9|71999.4|71993.4|351
1747363200000|2025-05-16 02:40:00|72015.9|72009.9|71996.9|71990.9|72017.9|72011.9|71994.3|71987.2|403
1747363500000|2025-05-16 02:45:00|71997.3|71991.3|71993.4|71987.4|71999.2|71993.2|71989.3|71983.3|331
1747363800000|2025-05-16 02:50:00|71993.8|71987.8|71993.4|71987.4|72000.1|71988.6|71985|71979|305
1747364100000|2025-05-16 02:55:00|71993.5|71987.5|71999.5|71987.5|72003.2|71997.2|71990.6|71981.9|376
1747364400000|2025-05-16 03:00:00|71999.4|71987.4|71992|71986|71999.4|71990.5|71984.6|71978.6|404
1747364700000|2025-05-16 03:05:00|71991.8|71985.8|71988.6|71982.6|71996.6|71990.6|71987.2|71981.2|260
1747365000000|2025-05-16 03:10:00|71988.5|71982.5|71990|71984|71992|71986|71984.6|71978.6|322
1747365300000|2025-05-16 03:15:00|71990.1|71984.1|71993.9|71987.9|71995.4|71989.4|71980|71974|320
1747365600000|2025-05-16 03:20:00|71995.5|71989.5|71990.1|71984.1|71995.5|71989.5|71987.9|71981.9|284
1747365900000|2025-05-16 03:25:00|71989.8|71983.8|71984.6|71978.6|71991.6|71985.6|71977.8|71971.8|314
1747366200000|2025-05-16 03:30:00|71984.1|71978.1|71976.7|71964.7|71988.4|71982.4|71970.1|71958.1|311
1747366500000|2025-05-16 03:35:00|71977|71965|71980|71974|71985|71976.4|71970.6|71963.6|261
1747366800000|2025-05-16 03:40:00|71980.5|71974.5|71980.5|71968.5|71982.1|71976.1|71975.7|71967.9|216
1747367100000|2025-05-16 03:45:00|71980.1|71968.1|71987|71975|71987.7|71975.7|71976.9|71964.9|153
1747367400000|2025-05-16 03:50:00|71987.4|71975.4|71983.1|71971.1|71987.5|71975.5|71980.5|71969.2|157
1747367700000|2025-05-16 03:55:00|71983|71971|71986.2|71980.2|71987.2|71981.2|71974.4|71968.4|283
1747368000000|2025-05-16 04:00:00|71986.3|71980.3|71989.3|71983.3|71991.3|71985.3|71984.3|71978.3|214
1747368300000|2025-05-16 04:05:00|71989.2|71983.2|71998.3|71986.3|71998.9|71991.6|71989.2|71983.2|182
1747368600000|2025-05-16 04:10:00|71998.2|71986.2|71992.8|71986.8|71999.1|71988.3|71990.8|71984.6|162
1747368900000|2025-05-16 04:15:00|71992.9|71986.9|71995.5|71983.5|72000.9|71991.9|71990.9|71982.5|124
1747369200000|2025-05-16 04:20:00|71995.7|71983.7|71994.7|71988.7|71997.7|71989|71990.1|71982.1|167
1747369500000|2025-05-16 04:25:00|71994.6|71988.6|72007.4|71995.4|72015|72003|71994.2|71988.2|229
1747369800000|2025-05-16 04:30:00|72007.1|71995.1|71997.1|71991.1|72007.1|71997.9|71995.9|71989.9|134
1747370100000|2025-05-16 04:35:00|71997.3|71991.3|71998.7|71992.7|72002|71996|71995.1|71989.1|140
1747370400000|2025-05-16 04:40:00|71999|71993|71993.9|71987.9|72002|71996|71990.8|71984.8|174
1747370700000|2025-05-16 04:45:00|71994|71988|71988.4|71976.4|71996.9|71990.9|71983.8|71972.6|238
1747371000000|2025-05-16 04:50:00|71988.5|71976.5|71995.1|71983.1|71996.9|71985.7|71982.3|71976.3|190
1747371300000|2025-05-16 04:55:00|71995.4|71983.4|71984.5|71972.5|71996.2|71984.2|71984.4|71972.4|154
1747371600000|2025-05-16 05:00:00|71984|71972|71980.1|71968.1|71988.8|71976.8|71980|71968|230
1747371900000|2025-05-16 05:05:00|71980.3|71968.3|71975.5|71963.5|71980.5|71968.5|71973.3|71961.3|242
1747372200000|2025-05-16 05:10:00|71975.7|71963.7|71975|71963|71982.6|71970.6|71973.8|71961.8|224
1747372500000|2025-05-16 05:15:00|71974.8|71962.8|71970.6|71958.6|71974.8|71963|71967.8|71955.8|203
1747372800000|2025-05-16 05:20:00|71970.1|71958.1|71980.8|71968.8|71981.2|71972.4|71969.2|71957.2|229
1747373100000|2025-05-16 05:25:00|71980.9|71968.9|71980.1|71968.1|71984.1|71972.1|71976|71964|201
1747373400000|2025-05-16 05:30:00|71980.4|71968.4|71975.9|71963.9|71982.9|71970.9|71975.9|71963.9|274
1747373700000|2025-05-16 05:35:00|71976|71964|71971.3|71959.3|71977.4|71965.4|71970.1|71958.1|243
1747374000000|2025-05-16 05:40:00|71971.1|71959.1|71969.9|71957.9|71971.1|71964|71965.8|71956.8|269
1747374300000|2025-05-16 05:45:00|71970.2|71958.2|71968.5|71962.5|71976.1|71968.4|71963.4|71956.7|238
1747374600000|2025-05-16 05:50:00|71968|71962|71968.1|71956.1|71973|71964.7|71963.4|71954.7|223
1747374900000|2025-05-16 05:55:00|71968.2|71956.2|71970.1|71964.1|71974.3|71968.3|71964.5|71955.8|505
1747375200000|2025-05-16 06:00:00|71969|71963|71972.4|71966.4|71976.4|71970.4|71964.1|71954.1|286
1747375500000|2025-05-16 06:05:00|71972.5|71966.5|71974.7|71968.7|71981|71975|71972.5|71966.5|275
1747375800000|2025-05-16 06:10:00|71974.6|71968.6|71981.8|71969.8|71987.7|71980.7|71973.9|71966.8|335
1747376100000|2025-05-16 06:15:00|71981.7|71969.7|71977.2|71965.2|71985.7|71977.7|71973.6|71965.2|277
1747376400000|2025-05-16 06:20:00|71977.4|71965.4|71975.8|71969.8|71982.9|71974|71973.8|71965.4|379
1747376700000|2025-05-16 06:25:00|71975.9|71969.9|71977.6|71971.6|71979.7|71973.7|71973.5|71967.5|341
1747377000000|2025-05-16 06:30:00|71977.7|71971.7|71979.4|71973.4|71984.2|71975.5|71976.7|71970.7|229
1747377300000|2025-05-16 06:35:00|71979.8|71973.8|71980.1|71974.1|71982.3|71976.3|71978.3|71972.3|211
1747377600000|2025-05-16 06:40:00|71979.8|71973.8|71985.2|71979.2|71987.1|71981.1|71979.8|71973.8|211
1747377900000|2025-05-16 06:45:00|71985.1|71979.1|71994.7|71982.7|71997.1|71989.1|71980.6|71974.6|228
1747378200000|2025-05-16 06:50:00|71994.3|71982.3|71987.5|71975.5|71996.7|71986.3|71987.3|71975.3|356
1747378500000|2025-05-16 06:55:00|71987.6|71975.6|71974.9|71968.9|71990.3|71981.8|71972.2|71965.4|524
1747378800000|2025-05-16 07:00:00|71975|71969|71983.9|71977.9|71984.3|71978.3|71970|71964|431
1747379100000|2025-05-16 07:05:00|71984|71978|71990.2|71984.2|71996.9|71990.9|71983.1|71977.1|351
1747379400000|2025-05-16 07:10:00|71990.3|71984.3|71988.6|71982.6|71997|71989.6|71986.1|71980.1|372
1747379700000|2025-05-16 07:15:00|71988.5|71982.5|71993.3|71987.3|72003.6|71993.3|71984.4|71978.4|237
1747380000000|2025-05-16 07:20:00|71993.4|71987.4|72006.6|72000.6|72006.6|72000.6|71993.1|71987.1|273
1747380300000|2025-05-16 07:25:00|72006.5|72000.5|72018.1|72006.1|72018.7|72011.2|72006.2|72000.2|499
1747380600000|2025-05-16 07:30:00|72018|72006|72012.5|72006.5|72020.2|72012.8|72010|72001.4|268
1747380900000|2025-05-16 07:35:00|72012.8|72006.8|72008.4|71996.4|72015.6|72006.9|72002.8|71993.8|298
1747381200000|2025-05-16 07:40:00|72008.6|71996.6|72011|72005|72015.2|72009.2|72004.2|71996.5|332
1747381500000|2025-05-16 07:45:00|72010.3|72004.3|72007.4|72001.4|72012.2|72006.2|72005.5|71999.5|240
1747381800000|2025-05-16 07:50:00|72007.3|72001.3|72005.9|71999.9|72012.8|72006.4|72004.4|71998.4|236
1747382100000|2025-05-16 07:55:00|72006.6|72000.6|72009.2|72003.2|72012|72006|72004.6|71998.6|324
1747382400000|2025-05-16 08:00:00|72009.9|72003.9|72018|72012|72021.5|72015.5|72009.3|72003.3|368
1747382700000|2025-05-16 08:05:00|72018.5|72012.5|72031.5|72025.5|72031.5|72025.5|72017.8|72011.8|301
1747383000000|2025-05-16 08:10:00|72031.6|72025.6|72045.3|72033.3|72046|72037.1|72030.9|72024.9|381
1747383300000|2025-05-16 08:15:00|72045.5|72033.5|72038.8|72032.8|72050.7|72039.9|72038.7|72032.7|288
1747383600000|2025-05-16 08:20:00|72037.2|72031.2|72032.3|72026.3|72038|72032|72030.5|72021.7|267
1747383900000|2025-05-16 08:25:00|72032|72026|72039.4|72027.4|72046.7|72040.7|72032|72026|307
1747384200000|2025-05-16 08:30:00|72039.3|72027.3|72031.9|72025.9|72039.8|72032.4|72031.2|72024.7|271
1747384500000|2025-05-16 08:35:00|72031.8|72025.8|72029.1|72017.1|72035|72028.2|72027.3|72016.7|261
1747384800000|2025-05-16 08:40:00|72029.2|72017.2|72025.2|72019.2|72032.9|72023.7|72023.3|72017.2|196
1747385100000|2025-05-16 08:45:00|72025|72019|72039.5|72033.5|72042|72036|72024.2|72018.2|238
1747385400000|2025-05-16 08:50:00|72039.7|72033.7|72044.5|72038.5|72048.9|72042.9|72039.4|72033.4|248
1747385700000|2025-05-16 08:55:00|72044.4|72038.4|72043.6|72031.6|72046.7|72038.4|72036.7|72026.2|244
1747386000000|2025-05-16 09:00:00|72043.9|72031.9|72049|72043|72049.3|72043.2|72039.5|72029.2|207
1747386300000|2025-05-16 09:05:00|72048.8|72042.8|72051.9|72045.9|72054.6|72048.6|72045.9|72036.7|174
1747386600000|2025-05-16 09:10:00|72051.8|72045.8|72042.4|72036.4|72053.3|72047.3|72041.5|72035.5|196
1747386900000|2025-05-16 09:15:00|72042.9|72036.9|72051.6|72045.6|72053|72047|72041.2|72035.2|238
1747387200000|2025-05-16 09:20:00|72051.5|72045.5|72046|72040|72052.7|72046.7|72040.6|72034.6|255
1747387500000|2025-05-16 09:25:00|72046.1|72040.1|72040.9|72034.9|72048.1|72042.1|72040.2|72034.2|227
1747387800000|2025-05-16 09:30:00|72040.8|72034.8|72034|72028|72048.3|72042.3|72033.6|72027.6|227
1747388100000|2025-05-16 09:35:00|72034.1|72028.1|72028.9|72022.9|72038.5|72032.5|72028.6|72022.6|269
1747388400000|2025-05-16 09:40:00|72029|72023|72035.9|72029.9|72036.2|72030.2|72028.9|72022.9|175
1747388700000|2025-05-16 09:45:00|72036|72030|72046.7|72040.7|72047.3|72041.3|72033.7|72027.7|233
1747389000000|2025-05-16 09:50:00|72047|72041|72044.9|72038.9|72051.6|72044|72043|72035.4|265
1747389300000|2025-05-16 09:55:00|72045.6|72039.6|72045.1|72039.1|72055.1|72045.6|72041.6|72035.6|242
1747389600000|2025-05-16 10:00:00|72044.9|72038.9|72043.8|72031.8|72045.1|72039.1|72032|72026|187
1747389900000|2025-05-16 10:05:00|72043.9|72031.9|72035.6|72029.6|72048.8|72036.8|72034.9|72026.1|92
1747390200000|2025-05-16 10:10:00|72035.4|72029.4|72035.9|72029.9|72037.8|72031.5|72024.7|72018.7|102
1747390500000|2025-05-16 10:15:00|72037.5|72031.5|72032|72026|72037.9|72031.9|72027.3|72021.3|222
1747390800000|2025-05-16 10:20:00|72031.7|72025.7|72038.2|72032.2|72039.1|72033.1|72031.4|72025.4|197
1747391100000|2025-05-16 10:25:00|72038.1|72032.1|72049.7|72043.7|72053.5|72046.1|72037.8|72031.8|317
1747391400000|2025-05-16 10:30:00|72049.4|72043.4|72051.9|72045.9|72055.3|72049.3|72043.6|72037.6|303
1747391700000|2025-05-16 10:35:00|72051.8|72045.8|72052.6|72046.6|72059.4|72053.4|72050.6|72044.6|189
1747392000000|2025-05-16 10:40:00|72052.7|72046.7|72051.7|72045.7|72054.6|72048.6|72050.7|72044.7|179
1747392300000|2025-05-16 10:45:00|72051.6|72045.6|72050.4|72044.4|72054.6|72048.6|72050|72044|211
1747392600000|2025-05-16 10:50:00|72050.3|72044.3|72046.4|72040.4|72052.5|72046.5|72043.6|72037.6|234
1747392900000|2025-05-16 10:55:00|72046.8|72040.8|72051.4|72045.4|72055.8|72049.8|72044.5|72038.5|294
1747393200000|2025-05-16 11:00:00|72051.3|72045.3|72047.2|72041.2|72051.5|72045.5|72041.9|72035.9|290
1747393500000|2025-05-16 11:05:00|72047.1|72041.1|72045|72039|72049.3|72043.3|72042.9|72036.9|202
1747393800000|2025-05-16 11:10:00|72044.9|72038.9|72055.2|72049.2|72056.9|72049.2|72043.1|72034.1|238
1747394100000|2025-05-16 11:15:00|72055.3|72049.3|72062.3|72050.3|72063.6|72057.6|72054.9|72047.6|209
1747394400000|2025-05-16 11:20:00|72062.7|72050.7|72060.8|72054.8|72063.3|72055.9|72053.1|72047.1|188
1747394700000|2025-05-16 11:25:00|72060.9|72054.9|72074.2|72062.2|72074.2|72064.9|72058.5|72052.5|218
1747395000000|2025-05-16 11:30:00|72074.3|72062.3|72063.6|72057.6|72080.3|72071.2|72063.4|72057.4|218
1747395300000|2025-05-16 11:35:00|72063.7|72057.7|72068.2|72062.2|72069.5|72063.5|72060.3|72054.3|205
1747395600000|2025-05-16 11:40:00|72068.1|72062.1|72062|72056|72068.1|72062.1|72059.8|72053.8|200
1747395900000|2025-05-16 11:45:00|72062.1|72056.1|72061.9|72055.9|72063.7|72057.7|72056.9|72050.9|207
1747396200000|2025-05-16 11:50:00|72061.7|72055.7|72065.9|72059.9|72068.6|72062.6|72060.7|72054.7|200
1747396500000|2025-05-16 11:55:00|72071|72065|72065|72059|72071.6|72065.6|72061.8|72055.8|281
1747396800000|2025-05-16 12:00:00|72064.9|72058.9|72066.9|72060.9|72070.4|72064.4|72058.6|72052.6|314
1747397100000|2025-05-16 12:05:00|72066.6|72060.6|72072.9|72060.9|72073.6|72065.7|72063.8|72057.8|278
1747397400000|2025-05-16 12:10:00|72072|72060|72070.6|72064.6|72075.1|72069.1|72067.9|72059.5|296
1747397700000|2025-05-16 12:15:00|72070.5|72064.5|72066.4|72060.4|72077.7|72068.7|72063.1|72057.1|248
1747398000000|2025-05-16 12:20:00|72066.1|72060.1|72065.6|72059.6|72072.9|72064.2|72062.1|72056.1|275
1747398300000|2025-05-16 12:25:00|72065.5|72059.5|72073.4|72061.4|72073.4|72062.5|72060.2|72054.2|228
1747398600000|2025-05-16 12:30:00|72073.8|72061.8|72072.5|72066.5|72078.4|72071.2|72071.9|72061.8|258
1747398900000|2025-05-16 12:35:00|72072.2|72066.2|72064.1|72058.1|72075.7|72069.7|72063.8|72057.8|307
1747399200000|2025-05-16 12:40:00|72064.4|72058.4|72061.8|72055.8|72068.8|72060.6|72051.9|72041.1|346
1747399500000|2025-05-16 12:45:00|72062.2|72056.2|72057.9|72051.9|72063.4|72057.4|72055.3|72049.3|293
1747399800000|2025-05-16 12:50:00|72058|72052|72050.6|72044.6|72062.6|72056.6|72050.3|72044.3|316
1747400100000|2025-05-16 12:55:00|72047.7|72041.7|72051.7|72045.7|72053.3|72047.3|72045.1|72037|328
1747400400000|2025-05-16 13:00:00|72051.9|72045.9|72070.2|72064.2|72072|72066|72051.6|72045.6|517
1747400700000|2025-05-16 13:05:00|72070.1|72064.1|72062.9|72056.9|72075.4|72069.4|72057.3|72051.3|330
1747401000000|2025-05-16 13:10:00|72062.4|72056.4|72061.6|72055.6|72066.6|72060.6|72057.7|72051.7|304
1747401300000|2025-05-16 13:15:00|72061.5|72055.5|72066.3|72060.3|72068.5|72062.5|72058.6|72052.6|263
1747401600000|2025-05-16 13:20:00|72066.2|72060.2|72064.7|72058.7|72070.2|72064.2|72059.9|72053.9|319
1747401900000|2025-05-16 13:25:00|72064.8|72058.8|72072.3|72066.3|72075.9|72066.3|72064.1|72058.1|363
1747402200000|2025-05-16 13:30:00|72071.8|72065.8|72072|72060|72074.4|72067.6|72064.6|72056.9|343
1747402500000|2025-05-16 13:35:00|72072.3|72060.3|72064.8|72058.8|72073.4|72064.2|72053.5|72045.6|357
1747402800000|2025-05-16 13:40:00|72064.9|72058.9|72065.3|72059.3|72073.3|72061.4|72059.8|72053.7|395
1747403100000|2025-05-16 13:45:00|72065.4|72059.4|72071.5|72065.5|72078.1|72071.1|72063.2|72056.1|319
1747403400000|2025-05-16 13:50:00|72071.3|72065.3|72076.3|72070.3|72078|72071.7|72068.2|72061.2|314
1747403700000|2025-05-16 13:55:00|72076.2|72070.2|72077.8|72065.8|72080.3|72071|72073|72061.5|254
1747404000000|2025-05-16 14:00:00|72088.5|72056.2|72087.9|72081.9|72090.3|72084.3|72071.1|72056.2|474
1747404300000|2025-05-16 14:05:00|72087.8|72081.8|72080|72074|72091|72082.9|72073.9|72067.9|402
1747404600000|2025-05-16 14:10:00|72080.1|72074.1|72078.4|72072.4|72082.3|72076.3|72076.2|72070.2|383
1747404900000|2025-05-16 14:15:00|72077.9|72071.9|72080.5|72068.5|72083.1|72077.1|72074.1|72066|342
1747405200000|2025-05-16 14:20:00|72080.3|72068.3|72075.1|72069.1|72082.9|72073.7|72072.5|72066.1|291
1747405500000|2025-05-16 14:25:00|72075.2|72069.2|72077.3|72071.3|72079.6|72073.6|72073.3|72067.3|303
1747405800000|2025-05-16 14:30:00|72076.9|72070.9|72081.1|72075.1|72082.6|72076.6|72074.2|72068.2|361
1747406100000|2025-05-16 14:35:00|72081.5|72075.5|72085.4|72073.4|72087.1|72079.3|72073.6|72066.5|438
1747406400000|2025-05-16 14:40:00|72085.5|72073.5|72086.7|72080.7|72100.2|72089.9|72083.5|72073.5|429
1747406700000|2025-05-16 14:45:00|72089.7|72077.7|72096.2|72084.2|72097.8|72085.8|72083.7|72071.8|351
1747407000000|2025-05-16 14:50:00|72096.3|72084.3|72101.4|72089.4|72102.8|72093|72092.9|72082.9|386
1747407300000|2025-05-16 14:55:00|72101.5|72089.5|72101.1|72095.1|72104.6|72097|72096.7|72086.3|452
1747407600000|2025-05-16 15:00:00|72101.5|72095.5|72108|72102|72119.1|72109.1|72098|72089.5|494
1747407900000|2025-05-16 15:05:00|72109.2|72103.2|72128.3|72122.3|72129.4|72123.4|72108.3|72102.3|418
1747408200000|2025-05-16 15:10:00|72128.4|72122.4|72124.8|72118.8|72130.1|72124.1|72119.5|72107.5|353
1747408500000|2025-05-16 15:15:00|72124.6|72118.6|72127.2|72121.2|72141.7|72133|72124.6|72118.6|423
1747408800000|2025-05-16 15:20:00|72126.8|72120.8|72128.7|72122.7|72131.9|72124.2|72122.6|72114.8|432
1747409100000|2025-05-16 15:25:00|72128.8|72122.8|72122.8|72116.8|72130.5|72123|72121|72113.1|296
1747409400000|2025-05-16 15:30:00|72122.7|72116.7|72120.6|72114.6|72127.8|72121.8|72117.6|72108.6|376
1747409700000|2025-05-16 15:35:00|72120.4|72114.4|72126.3|72114.3|72129.4|72123.4|72117.8|72111.8|342
1747410000000|2025-05-16 15:40:00|72126.8|72114.8|72123.9|72117.9|72128.7|72120.2|72120.6|72113.7|329
1747410300000|2025-05-16 15:45:00|72124.3|72118.3|72129|72123|72132.8|72126.8|72123.3|72117.3|276
1747410600000|2025-05-16 15:50:00|72129.3|72123.3|72119.4|72113.4|72134.1|72128.1|72119.3|72113.3|305
1747410900000|2025-05-16 15:55:00|72119.3|72113.3|72121.3|72115.3|72125|72119|72119.1|72113.1|268
1747411200000|2025-05-16 16:00:00|72121.4|72115.4|72126|72120|72128.4|72122.4|72109.3|72103.3|448
1747411500000|2025-05-16 16:05:00|72126.5|72120.5|72134.1|72122.1|72136.3|72129.9|72124.8|72118.8|375
1747411800000|2025-05-16 16:10:00|72134|72122|72128|72116|72135.3|72126|72118.6|72112.6|283
1747412100000|2025-05-16 16:15:00|72127.4|72115.4|72125.4|72119.4|72131|72121.5|72123.8|72113.7|213
1747412400000|2025-05-16 16:20:00|72125.3|72119.3|72132.1|72120.1|72133.4|72126|72124.4|72117.2|238
1747412700000|2025-05-16 16:25:00|72132.2|72120.2|72128.2|72122.2|72137.5|72128.4|72125.9|72115.5|247
1747413000000|2025-05-16 16:30:00|72128.1|72122.1|72130.6|72124.6|72130.8|72124.8|72124.1|72118.1|292
1747413300000|2025-05-16 16:35:00|72130.1|72124.1|72130.1|72118.1|72133.5|72127.5|72127.3|72116.6|269
1747413600000|2025-05-16 16:40:00|72130|72118|72124|72118|72131.5|72123.2|72119.6|72112.5|229
1747413900000|2025-05-16 16:45:00|72123.8|72117.8|72126.7|72114.7|72129.4|72120.8|72121.7|72114.2|232
1747414200000|2025-05-16 16:50:00|72126.6|72114.6|72128.7|72122.7|72131.7|72125.7|72123.7|72114.6|213
1747414500000|2025-05-16 16:55:00|72128.2|72122.2|72126.7|72120.7|72130.1|72124.1|72123.8|72117.8|219
1747414800000|2025-05-16 17:00:00|72126.6|72120.6|72123.2|72117.2|72127.3|72121.3|72118.7|72112.7|208
1747415100000|2025-05-16 17:05:00|72123.1|72117.1|72120|72114|72123.7|72117.1|72118.8|72111.7|180
1747415400000|2025-05-16 17:10:00|72120.1|72114.1|72122.2|72116.2|72125.4|72119.4|72119.5|72111|187
1747415700000|2025-05-16 17:15:00|72122.3|72116.3|72123.3|72111.3|72125.2|72117.3|72119.6|72110.9|133
1747416000000|2025-05-16 17:20:00|72123.4|72111.4|72122.5|72116.5|72124.9|72116.6|72117.8|72109.6|102
1747416300000|2025-05-16 17:25:00|72121.9|72115.9|72126.4|72114.4|72126.5|72119.1|72121.4|72112.9|127
1747416600000|2025-05-16 17:30:00|72126.1|72114.1|72123.6|72117.6|72126.3|72119.1|72120.3|72111.8|157
1747416900000|2025-05-16 17:35:00|72123.3|72117.3|72124.5|72118.5|72125.1|72119.1|72119.9|72113.9|139
1747417200000|2025-05-16 17:40:00|72124.4|72118.4|72127.7|72121.7|72128|72122|72122.8|72116.8|131
1747417500000|2025-05-16 17:45:00|72127.8|72121.8|72123.4|72117.4|72127.8|72121.8|72120.8|72114.8|195
1747417800000|2025-05-16 17:50:00|72122.9|72116.9|72125|72119|72125.7|72119.7|72121.3|72115.3|112
1747418100000|2025-05-16 17:55:00|72125.2|72119.2|72128.4|72122.4|72137.2|72126.9|72125|72117.2|255
1747418400000|2025-05-16 18:00:00|72127.8|72121.8|72129.2|72117.2|72129.8|72123.1|72125.6|72117|187
1747418700000|2025-05-16 18:05:00|72129.3|72117.3|72126.6|72120.6|72129.7|72121.2|72124|72115.8|128
1747419000000|2025-05-16 18:10:00|72126.5|72120.5|72127.7|72121.7|72128.4|72122.4|72124|72118|158
1747419300000|2025-05-16 18:15:00|72128.1|72122.1|72123.2|72117.2|72128.6|72122.6|72119.6|72113.6|154
1747419600000|2025-05-16 18:20:00|72123.4|72117.4|72121.5|72115.5|72123.4|72117.4|72119.4|72113.4|103
1747419900000|2025-05-16 18:25:00|72121.1|72115.1|72124.7|72118.7|72124.8|72118.8|72120.5|72114.5|145
1747420200000|2025-05-16 18:30:00|72124.6|72118.6|72126.5|72120.5|72127.5|72121.5|72124|72118|127
1747420500000|2025-05-16 18:35:00|72126.6|72120.6|72126.7|72120.7|72128.3|72122.3|72123.5|72117.5|133
1747420800000|2025-05-16 18:40:00|72126.6|72120.6|72119.6|72113.6|72126.8|72120.8|72117.6|72111.6|204
1747421100000|2025-05-16 18:45:00|72119.2|72113.2|72116.2|72104.2|72119.7|72113.7|72111.4|72103|240
1747421400000|2025-05-16 18:50:00|72116.9|72104.9|72117.2|72111.2|72122.5|72114|72112.1|72104.4|175
1747421700000|2025-05-16 18:55:00|72117|72111|72112.9|72106.9|72117.2|72111|72110.7|72103.5|176
1747422000000|2025-05-16 19:00:00|72112.5|72106.5|72111.1|72105.1|72113.5|72107.5|72106.9|72099.6|215
1747422300000|2025-05-16 19:05:00|72111.4|72105.4|72108.8|72102.8|72112|72106|72107.5|72101.5|179
1747422600000|2025-05-16 19:10:00|72108.7|72102.7|72115|72109|72118.1|72110.3|72108.7|72099.4|172
1747422900000|2025-05-16 19:15:00|72114.8|72108.8|72114.4|72108.4|72117.8|72110.6|72113.8|72105.4|126
1747423200000|2025-05-16 19:20:00|72114.7|72108.7|72116.3|72110.3|72117.9|72111.3|72112.9|72105.6|157
1747423500000|2025-05-16 19:25:00|72116|72110|72114.3|72108.3|72117.8|72110.4|72112.7|72105.6|166
1747423800000|2025-05-16 19:30:00|72114.1|72108.1|72107.6|72101.6|72116.4|72109.6|72107.5|72101.5|180
1747424100000|2025-05-16 19:35:00|72107.7|72101.7|72110.7|72104.7|72112.3|72105.8|72107.3|72099.8|159
1747424400000|2025-05-16 19:40:00|72110.9|72104.9|72109.1|72103.1|72112.5|72106.5|72107.5|72099.3|138
1747424700000|2025-05-16 19:45:00|72109|72103|72112.2|72106.2|72114.3|72108.3|72106.4|72099.3|141
1747425000000|2025-05-16 19:50:00|72112.3|72106.3|72110.8|72104.8|72113.4|72106.8|72108.8|72101.2|101
1747425300000|2025-05-16 19:55:00|72110.7|72104.7|72109.8|72097.8|72113.5|72104.7|72103.1|72097.1|247
1747425600000|2025-05-16 20:00:00|72109.6|72097.6|72108.5|72096.5|72109.6|72100.3|72102.8|72094.2|157
1747425900000|2025-05-16 20:05:00|72108.4|72096.4|72104.6|72092.6|72108.6|72096.6|72100.7|72088.7|160
1747426200000|2025-05-16 20:10:00|72104.8|72092.8|72104.8|72092.8|72107|72095|72104.2|72092.2|105
1747426500000|2025-05-16 20:15:00|72104.9|72092.9|72099.9|72087.9|72104.9|72092.9|72098.4|72086.4|201
1747426800000|2025-05-16 20:20:00|72100|72088|72098.8|72086.8|72101.6|72089.6|72097.2|72085.2|358
1747427100000|2025-05-16 20:25:00|72098.6|72086.6|72095.6|72083.6|72100.1|72088.1|72093.9|72081.9|233
1747427400000|2025-05-16 20:30:00|72095.4|72083.4|72093.5|72081.5|72097.5|72085.5|72093|72081|125
1747427700000|2025-05-16 20:35:00|72093.6|72081.6|72096|72084|72096.4|72084.4|72092.4|72080.4|101
1747428000000|2025-05-16 20:40:00|72095.7|72083.7|72103.6|72091.6|72109.8|72097.8|72095.4|72083.4|276
1747428300000|2025-05-16 20:45:00|72103.7|72091.7|72110|72098|72116.2|72104.2|72100.2|72088.2|524
1747428600000|2025-05-16 20:50:00|72110.9|72098.9|72111.8|72099.8|72114.5|72102.5|72110|72098|103
1747428900000|2025-05-16 20:55:00|72112.9|72100.9|72108|72096|72114.1|72102.1|72107.6|72095.6|347
1747598400000|2025-05-18 20:00:00|72167.4|72051.3|72162.4|72056.3|72167.4|72056.3|72162.4|72051.3|2
1747599600000|2025-05-18 20:20:00|72171.5|72045.5|72162.4|72055.7|72171.6|72055.7|72162.4|72045.2|7
1747599900000|2025-05-18 20:25:00|72171.6|72045.6|72162.4|72055.7|72171.6|72055.7|72162.4|72045.6|2
1747600200000|2025-05-18 20:30:00|72171.6|72045.6|72172.4|72046.4|72172.4|72046.4|72171.2|72045.2|5
1747600500000|2025-05-18 20:35:00|72162.4|72055.7|72162.4|72055.7|72172.4|72055.7|72162.4|72046.4|3
1747601100000|2025-05-18 20:45:00|72172.4|72046.4|72162.4|72055.3|72172.4|72055.3|72162.4|72046.4|2
1747602000000|2025-05-18 21:00:00|72163.4|72061.2|72173.7|72051|72176.6|72062.4|72161.9|72049.4|18
1747602300000|2025-05-18 21:05:00|72161.9|72050.8|72160.7|72062.1|72173.7|72062.8|72160.7|72050.5|17
1747602600000|2025-05-18 21:10:00|72160.8|72062.8|72172.9|72050.5|72172.9|72062.8|72160.7|72050.5|17
1747602900000|2025-05-18 21:15:00|72173.7|72049.7|72161.8|72062.8|72173.7|72062.8|72160.7|72049.6|17
1747603200000|2025-05-18 21:20:00|72173.6|72051.1|72161.8|72062|72173.6|72068.1|72155.3|72050.7|13
1747603500000|2025-05-18 21:25:00|72173.6|72050.7|72173.6|72050.5|72173.6|72062|72161.8|72050.5|13
1747603800000|2025-05-18 21:30:00|72161.8|72061.5|72161.9|72062.6|72173.7|72062.6|72161.8|72050|18
1747604100000|2025-05-18 21:35:00|72173.7|72051|72173.7|72051.1|72173.7|72062.6|72161.9|72050.6|18
1747604400000|2025-05-18 21:40:00|72161.9|72050.7|72161.8|72062.1|72173.7|72062.9|72161.8|72050.7|22
1747604700000|2025-05-18 21:45:00|72173.6|72050.8|72173.6|72050.5|72173.6|72062.1|72161.8|72050.5|10
1747605000000|2025-05-18 21:50:00|72159.3|72064.8|72159.3|72064.3|72161.9|72065|72159.3|72060.6|24
1747605300000|2025-05-18 21:55:00|72159.1|72052.8|72161.6|72046.1|72161.6|72068.1|72156.9|72037.9|18
1747605600000|2025-05-18 22:00:00|72162.4|72051.1|72156.9|72068.1|72172.4|72068.1|72156.9|72043.6|46
1747605900000|2025-05-18 22:05:00|72168.1|72044.1|72151|72069|72172.3|72069|72151|72041.5|107
1747606200000|2025-05-18 22:10:00|72161.1|72052.4|72144.9|72064.3|72171.6|72068.1|72136.3|72035.2|128
1747606500000|2025-05-18 22:15:00|72134.1|72069.4|72127|72076.9|72134.1|72078.5|72118.2|72069.4|225
1747606800000|2025-05-18 22:20:00|72124.7|72078.4|72124.4|72075.7|72131.1|72084.4|72118.3|72072.5|129
1747607100000|2025-05-18 22:25:00|72125.8|72077.1|72125|72078|72126.4|72080.7|72116.8|72075.1|119
1747607400000|2025-05-18 22:30:00|72120.8|72079.5|72122.9|72079.9|72126.3|72080.8|72117.6|72076.1|116
1747607700000|2025-05-18 22:35:00|72121|72080.3|72124.9|72080.8|72125|72082|72117.6|72076.1|102
1747608000000|2025-05-18 22:40:00|72123.8|72080.3|72123.8|72076.6|72125.7|72082.5|72118.2|72074.8|112
1747608300000|2025-05-18 22:45:00|72124.6|72076.2|72105.1|72070.7|72124.8|72080.3|72104.1|72068.8|151
1747608600000|2025-05-18 22:50:00|72104.9|72070.6|72093.1|72081.1|72105.1|72082.4|72091.6|72070.4|68
1747608900000|2025-05-18 22:55:00|72093.3|72081.3|72101.7|72071.5|72101.8|72081.7|72090.9|72071.2|60
1747609200000|2025-05-18 23:00:00|72092.2|72080.2|72094.1|72082.1|72095.7|72083.7|72092.2|72080.2|70
1747609500000|2025-05-18 23:05:00|72094.2|72082.2|72093|72081|72094.5|72082.5|72092.8|72080.8|48
1747609800000|2025-05-18 23:10:00|72092.9|72080.9|72088.2|72076.2|72092.9|72080.9|72087.3|72075.3|26
1747610100000|2025-05-18 23:15:00|72088|72076|72087.3|72075.3|72088.1|72076.1|72086.6|72074.6|41
1747610400000|2025-05-18 23:20:00|72087|72075|72087.8|72075.8|72089.9|72077.9|72085.8|72073.8|46
1747610700000|2025-05-18 23:25:00|72085|72073|72086.2|72074.2|72087.6|72075.6|72082.8|72070.8|108
1747611000000|2025-05-18 23:30:00|72086.9|72074.9|72089.5|72077.5|72091|72079|72085.4|72073.4|73
1747611300000|2025-05-18 23:35:00|72089.3|72077.3|72088.7|72076.7|72092|72080|72087.4|72075.4|44
1747611600000|2025-05-18 23:40:00|72089.4|72077.4|72091.4|72079.4|72095.4|72083.4|72087.2|72075.2|124
1747611900000|2025-05-18 23:45:00|72091|72079|72091.4|72079.4|72093.8|72081.8|72086.8|72074.8|152
1747612200000|2025-05-18 23:50:00|72091.3|72079.3|72087.5|72075.5|72092.4|72080.4|72085.9|72073.9|262
1747612500000|2025-05-18 23:55:00|72088|72076|72085.5|72073.5|72090.9|72078.9|72085.5|72073.5|133
1747612800000|2025-05-19 00:00:00|72084.6|72072.6|72083.4|72071.4|72091.9|72079.9|72080.7|72068.7|381
1747613100000|2025-05-19 00:05:00|72083.5|72071.5|72099.3|72087.3|72104.9|72092.9|72083.5|72071.5|326
1747613400000|2025-05-19 00:10:00|72099.1|72087.1|72086.3|72074.3|72099.6|72087.6|72083|72071|208
1747613700000|2025-05-19 00:15:00|72086.4|72074.4|72084.8|72072.8|72093.2|72081.2|72080.7|72068.7|269
1747614000000|2025-05-19 00:20:00|72084.7|72072.7|72083.6|72071.6|72089.2|72077.2|72079.5|72067.5|250
1747614300000|2025-05-19 00:25:00|72083.5|72071.5|72085.2|72073.2|72090.6|72078.6|72080.1|72068.1|253
1747614600000|2025-05-19 00:30:00|72085.5|72073.5|72081.6|72069.6|72089.5|72077.5|72079.4|72068|262
1747614900000|2025-05-19 00:35:00|72081.5|72069.5|72083.9|72071.9|72089.2|72079.1|72077.5|72069.1|252
1747615200000|2025-05-19 00:40:00|72083.8|72071.8|72081|72069|72088|72079.6|72077.4|72068|250
1747615500000|2025-05-19 00:45:00|72081.1|72069.1|72081.3|72075.3|72087.9|72078.3|72078.1|72067.2|269
1747615800000|2025-05-19 00:50:00|72084.9|72072.9|72059.2|72047.2|72086.1|72075.5|72057.6|72046|415
1747616100000|2025-05-19 00:55:00|72059.3|72047.3|72057.9|72045.9|72062|72050.5|72053.9|72042.7|372
1747616400000|2025-05-19 01:00:00|72058.2|72046.2|72058.6|72052.6|72061.4|72054.6|72048.3|72039.4|569
1747616700000|2025-05-19 01:05:00|72058.8|72052.8|72061.5|72055.5|72066.8|72060|72054.6|72048.6|367
1747617000000|2025-05-19 01:10:00|72061.4|72055.4|72070.6|72058.6|72072|72060|72059.9|72053|313
1747617300000|2025-05-19 01:15:00|72070.5|72058.5|72064|72052|72075.2|72063.2|72046.9|72034.9|444
1747617600000|2025-05-19 01:20:00|72061.9|72049.9|72072.3|72066.3|72078.1|72071.3|72060.6|72049.3|407
1747617900000|2025-05-19 01:25:00|72072.2|72066.2|72076.9|72064.9|72089.1|72077.4|72069.4|72058.2|427
1747618200000|2025-05-19 01:30:00|72076.7|72064.7|72088.7|72082.7|72092.4|72083.6|72073.2|72064.7|492
1747618500000|2025-05-19 01:35:00|72088.6|72082.6|72121.2|72115.2|72131.9|72124.5|72088.6|72082.6|565
1747618800000|2025-05-19 01:40:00|72122.8|72116.8|72116.3|72110.3|72125.4|72119.4|72115.1|72109.1|337
1747619100000|2025-05-19 01:45:00|72117.9|72111.9|72143.2|72137.2|72146.6|72137.8|72115.6|72107.4|456
1747619400000|2025-05-19 01:50:00|72143.8|72137.8|72132.6|72126.6|72147.4|72141.4|72129.6|72123.6|394
1747619700000|2025-05-19 01:55:00|72132.5|72126.5|72125.6|72113.6|72135.7|72129.7|72117.2|72108.3|367
1747620000000|2025-05-19 02:00:00|72125.9|72113.9|72130.6|72124.6|72139.9|72131.5|72123.8|72111.8|443
1747620300000|2025-05-19 02:05:00|72129.9|72123.9|72133.5|72127.5|72137.9|72129.7|72121.8|72115.8|325
1747620600000|2025-05-19 02:10:00|72133.3|72127.3|72145.9|72139.9|72147.3|72141.3|72132.9|72123|281
1747620900000|2025-05-19 02:15:00|72145.8|72139.8|72155.1|72143.1|72155.9|72149.9|72140.8|72134.8|300
1747621200000|2025-05-19 02:20:00|72155.3|72143.3|72170|72164|72183.9|72177.9|72153.7|72143.3|417
1747621500000|2025-05-19 02:25:00|72170.5|72164.5|72168.5|72162.5|72178.9|72172.9|72160.6|72152.6|424
1747621800000|2025-05-19 02:30:00|72168.4|72162.4|72173.2|72167.2|72178.7|72171.2|72165.7|72159.7|381
1747622100000|2025-05-19 02:35:00|72173.9|72167.9|72162.9|72156.9|72179.7|72167.9|72162.4|72156.4|316
1747622400000|2025-05-19 02:40:00|72165.8|72153.8|72169|72163|72170.1|72164.1|72161.6|72153|296
1747622700000|2025-05-19 02:45:00|72168.9|72162.9|72161.1|72155.1|72171.3|72165.3|72157.8|72151.8|277
1747623000000|2025-05-19 02:50:00|72160.8|72154.8|72159.6|72153.6|72165.8|72156.5|72156.4|72146.1|277
1747623300000|2025-05-19 02:55:00|72159.7|72153.7|72170.5|72164.5|72172.1|72166.1|72159.7|72152.2|387
1747623600000|2025-05-19 03:00:00|72170.6|72164.6|72167.1|72161.1|72177.3|72166|72163.9|72157.9|285
1747623900000|2025-05-19 03:05:00|72167.3|72161.3|72161.2|72149.2|72168.8|72162|72161.2|72149.2|192
1747624200000|2025-05-19 03:10:00|72161.4|72149.4|72153.6|72147.6|72161.4|72151.1|72153.1|72143.9|210
1747624500000|2025-05-19 03:15:00|72153.5|72147.5|72153.3|72147.3|72160.9|72154.9|72150.1|72141.3|236
1747624800000|2025-05-19 03:20:00|72153.2|72147.2|72160.7|72154.7|72162.3|72156.3|72149|72143|284
1747625100000|2025-05-19 03:25:00|72161|72155|72161.7|72155.7|72166.6|72157|72158.4|72150|200
1747625400000|2025-05-19 03:30:00|72161.6|72155.6|72158.4|72152.4|72162.2|72155.7|72154.4|72148.4|206
1747625700000|2025-05-19 03:35:00|72158.3|72152.3|72163.8|72157.8|72165.1|72159.1|72157.5|72151.5|139
1747626000000|2025-05-19 03:40:00|72163.9|72157.9|72174.7|72168.7|72177.4|72168.7|72163|72155|211
1747626300000|2025-05-19 03:45:00|72174.6|72168.6|72177.2|72171.2|72179.4|72173.4|72171.5|72162.8|230
1747626600000|2025-05-19 03:50:00|72177.1|72171.1|72165.7|72159.7|72177.8|72171.8|72165.2|72159.2|191
1747626900000|2025-05-19 03:55:00|72165.6|72159.6|72168.4|72162.4|72170.4|72164.4|72160.9|72154.9|238
1747627200000|2025-05-19 04:00:00|72168.6|72162.6|72169.5|72163.5|72173.8|72167.8|72164.3|72158.3|181
1747627500000|2025-05-19 04:05:00|72169.3|72163.3|72173.1|72167.1|72177.4|72171.4|72168.6|72161.1|146
1747627800000|2025-05-19 04:10:00|72173.2|72167.2|72165.8|72159.8|72173.5|72167.5|72165.8|72159.8|155
1747628100000|2025-05-19 04:15:00|72165.7|72159.7|72170|72164|72171.8|72165.8|72162.4|72156|183
1747628400000|2025-05-19 04:20:00|72170.1|72164.1|72166.9|72160.9|72170.1|72164.1|72165.3|72159.3|124
1747628700000|2025-05-19 04:25:00|72167|72161|72167.2|72161.2|72171.8|72165|72165.9|72158.6|117
1747629000000|2025-05-19 04:30:00|72166.7|72160.7|72166.3|72160.3|72167.2|72161.2|72162.5|72154.4|116
1747629300000|2025-05-19 04:35:00|72166|72160|72167.8|72161.8|72168.5|72162.5|72162|72156|162
1747629600000|2025-05-19 04:40:00|72167.9|72161.9|72170.8|72164.8|72172.6|72166.6|72167.2|72161.2|87
1747629900000|2025-05-19 04:45:00|72171.1|72165.1|72170.7|72164.7|72176.3|72170.3|72170.5|72164.5|147
1747630200000|2025-05-19 04:50:00|72170.6|72164.6|72174.4|72168.4|72175.3|72169.3|72169|72163|111
1747630500000|2025-05-19 04:55:00|72174.5|72168.5|72174.2|72168.2|72175.6|72169.6|72170.9|72164.9|102
1747630800000|2025-05-19 05:00:00|72174.1|72168.1|72167.7|72161.7|72174.1|72168.1|72165.8|72159.8|179
1747631100000|2025-05-19 05:05:00|72167.8|72161.8|72164.4|72158.4|72169.9|72163.9|72163.7|72157.7|170
1747631400000|2025-05-19 05:10:00|72164.5|72158.5|72172|72166|72173.1|72167.1|72163.8|72157.8|155
1747631700000|2025-05-19 05:15:00|72171.9|72165.9|72168.6|72162.6|72174|72168|72168.1|72162.1|154
1747632000000|2025-05-19 05:20:00|72168.5|72162.5|72164.8|72158.8|72170.4|72164.4|72164|72158|164
1747632300000|2025-05-19 05:25:00|72164.5|72158.5|72162.4|72156.4|72164.8|72158.8|72159.8|72153.8|128
1747632600000|2025-05-19 05:30:00|72162.1|72156.1|72164.3|72158.3|72166.1|72160.1|72161.1|72155.1|149
1747632900000|2025-05-19 05:35:00|72164.4|72158.4|72159.2|72153.2|72166.9|72160.9|72158.7|72152.7|166
1747633200000|2025-05-19 05:40:00|72159.3|72153.3|72176.1|72170.1|72176.4|72170.4|72159.3|72153.3|163
1747633500000|2025-05-19 05:45:00|72176.2|72170.2|72173.1|72167.1|72176.9|72170.8|72171.7|72164.2|208
1747633800000|2025-05-19 05:50:00|72172|72166|72172.2|72166.2|72174.6|72168.6|72167.3|72155.3|197
1747634100000|2025-05-19 05:55:00|72172.1|72166.1|72175.5|72169.5|72179.4|72173.4|72166.7|72160.7|474
1747634400000|2025-05-19 06:00:00|72174.7|72168.7|72165.3|72159.3|72181.7|72175.7|72162.2|72156.2|325
1747634700000|2025-05-19 06:05:00|72165.1|72159.1|72163.3|72157.3|72165.1|72159.1|72157.3|72151.3|228
1747635000000|2025-05-19 06:10:00|72163.2|72157.2|72161.6|72155.6|72169.5|72160.6|72158.3|72152.3|338
1747635300000|2025-05-19 06:15:00|72161.5|72155.5|72152.9|72146.9|72162.5|72156.3|72142.9|72134.6|320
1747635600000|2025-05-19 06:20:00|72152.5|72146.5|72150.4|72144.4|72159.9|72151.3|72148.2|72142.2|301
1747635900000|2025-05-19 06:25:00|72150.6|72144.6|72162.2|72156.2|72162.7|72156.7|72150.6|72144.6|189
1747636200000|2025-05-19 06:30:00|72162.1|72156.1|72150.8|72144.8|72163.4|72157.2|72150.8|72143.8|198
1747636500000|2025-05-19 06:35:00|72149.3|72143.3|72152.5|72146.5|72157.2|72148.3|72148.3|72141.8|232
1747636800000|2025-05-19 06:40:00|72152.4|72146.4|72154.2|72142.2|72157|72149.7|72148.2|72142.1|223
1747637100000|2025-05-19 06:45:00|72154.3|72142.3|72151.1|72139.1|72156|72147|72145.7|72135.5|201
1747637400000|2025-05-19 06:50:00|72151|72139|72150.2|72144.2|72154.7|72145.9|72147.6|72138.9|182
1747637700000|2025-05-19 06:55:00|72150.9|72144.9|72140.6|72134.6|72155.9|72147.3|72140.2|72134.2|383
1747638000000|2025-05-19 07:00:00|72139.6|72133.6|72149.5|72143.5|72154.7|72146.9|72137.1|72127.8|442
1747638300000|2025-05-19 07:05:00|72149.3|72143.3|72140.8|72134.8|72151.9|72145.9|72139.2|72133.2|292
1747638600000|2025-05-19 07:10:00|72141.1|72135.1|72141.6|72135.6|72143.2|72136.8|72135.5|72127.6|277
1747638900000|2025-05-19 07:15:00|72141.4|72135.4|72135.6|72129.6|72144|72135.4|72132.4|72121.3|303
1747639200000|2025-05-19 07:20:00|72137.1|72131.1|72130.2|72118.2|72140.3|72131.3|72129.3|72117.3|257
1747639500000|2025-05-19 07:25:00|72130.3|72118.3|72122.1|72116.1|72133.6|72123.2|72118.4|72112.4|413
1747639800000|2025-05-19 07:30:00|72119.2|72113.2|72121.4|72115.4|72123|72117|72112|72106|376
1747640100000|2025-05-19 07:35:00|72121.5|72115.5|72131|72119|72132.7|72123.9|72121.4|72114.2|303
1747640400000|2025-05-19 07:40:00|72130.9|72118.9|72122.5|72116.5|72130.9|72118.9|72115.5|72106.6|245
1747640700000|2025-05-19 07:45:00|72121.9|72115.9|72125|72119|72127.5|72121.5|72121.6|72115.6|210
1747641000000|2025-05-19 07:50:00|72124.9|72118.9|72127.6|72121.6|72129.8|72123.1|72120.3|72114.3|233
1747641300000|2025-05-19 07:55:00|72128|72122|72137.9|72131.9|72139.6|72133.6|72123.5|72117.5|362
1747641600000|2025-05-19 08:00:00|72138.4|72132.4|72140|72134|72145.2|72138.1|72135.7|72129.7|325
1747641900000|2025-05-19 08:05:00|72140.2|72134.2|72133.5|72127.5|72140.2|72134.2|72127|72121|190
1747642200000|2025-05-19 08:10:00|72133.4|72127.4|72124|72118|72133.6|72127.6|72123.6|72117.6|213
1747642500000|2025-05-19 08:15:00|72124.1|72118.1|72128|72122|72138.9|72132.9|72121.7|72115.7|331
1747642800000|2025-05-19 08:20:00|72128.4|72122.4|72123.3|72117.3|72130.5|72124.5|72122.2|72115|302
1747643100000|2025-05-19 08:25:00|72123.4|72117.4|72131|72125|72131|72125|72122.4|72113.9|355
1747643400000|2025-05-19 08:30:00|72131.1|72125.1|72129.5|72123.5|72135.7|72129.7|72127.8|72121|238
1747643700000|2025-05-19 08:35:00|72129.4|72123.4|72134.5|72128.5|72137.8|72129.4|72129.1|72120.2|184
1747644000000|2025-05-19 08:40:00|72134.6|72128.6|72130.4|72124.4|72136.2|72130.2|72130.2|72124.2|175
1747644300000|2025-05-19 08:45:00|72131.5|72125.5|72136|72130|72139.1|72131.3|72130.4|72122.6|199
1747644600000|2025-05-19 08:50:00|72135.8|72129.8|72132.4|72126.4|72137.3|72131.3|72125.6|72118.8|226
1747644900000|2025-05-19 08:55:00|72132.3|72126.3|72127|72121|72134.5|72127|72123.6|72117.3|229
1747645200000|2025-05-19 09:00:00|72127.1|72121.1|72136.5|72130.5|72137.8|72131.8|72125.9|72119.9|214
1747645500000|2025-05-19 09:05:00|72136.4|72130.4|72129.2|72123.2|72137.8|72131.8|72128.5|72122.5|256
1747645800000|2025-05-19 09:10:00|72129.4|72123.4|72130.3|72124.3|72136.1|72126.5|72125.7|72118.8|188
1747646100000|2025-05-19 09:15:00|72130.7|72124.7|72130.7|72124.7|72131.5|72125.5|72124.9|72118.9|187
1747646400000|2025-05-19 09:20:00|72130.8|72124.8|72138.3|72126.3|72138.6|72130|72127.8|72119.9|211
1747646700000|2025-05-19 09:25:00|72138.4|72126.4|72134.3|72128.3|72139.1|72129.1|72131.9|72122.4|142
1747647000000|2025-05-19 09:30:00|72134.2|72128.2|72126.5|72120.5|72135.3|72129.3|72124.1|72117.1|180
1747647300000|2025-05-19 09:35:00|72126.4|72120.4|72123.9|72117.9|72139.4|72129.1|72123.1|72117.1|245
1747647600000|2025-05-19 09:40:00|72122.1|72116.1|72133.9|72121.9|72135.2|72123.2|72122.1|72113.9|261
1747647900000|2025-05-19 09:45:00|72133.7|72121.7|72134.2|72128.2|72139.6|72133.6|72132.8|72120.8|136
1747648200000|2025-05-19 09:50:00|72134.1|72128.1|72128|72122|72136|72130|72127.1|72121.1|187
1747648500000|2025-05-19 09:55:00|72128.1|72122.1|72122.5|72116.5|72130.9|72124.9|72122.3|72116.3|167
1747648800000|2025-05-19 10:00:00|72122.4|72116.4|72129.8|72117.8|72132.5|72123.4|72122.4|72114.1|211
1747649100000|2025-05-19 10:05:00|72129.7|72117.7|72127.1|72115.1|72130.2|72121.6|72119.6|72110.8|218
1747649400000|2025-05-19 10:10:00|72126.9|72114.9|72116.2|72110.2|72129.3|72117.9|72114.5|72108.5|154
1747649700000|2025-05-19 10:15:00|72119.4|72113.4|72119.9|72113.9|72125.7|72119.7|72117.2|72107.1|254
1747650000000|2025-05-19 10:20:00|72119.8|72113.8|72118.1|72112.1|72123.8|72117.8|72117.4|72111.4|173
1747650300000|2025-05-19 10:25:00|72118|72112|72117.6|72111.6|72125.7|72116.3|72114.8|72107|210
1747650600000|2025-05-19 10:30:00|72117.5|72111.5|72118.3|72112.3|72120.4|72114.4|72113.4|72107.4|193
1747650900000|2025-05-19 10:35:00|72118.4|72112.4|72115.4|72103.4|72123.6|72115.1|72112.6|72100.9|155
1747651200000|2025-05-19 10:40:00|72115.3|72103.3|72107.4|72101.4|72115.3|72103.7|72106.4|72097.7|130
1747651500000|2025-05-19 10:45:00|72107.2|72101.2|72109.6|72103.6|72112.9|72105.6|72101|72095|171
1747651800000|2025-05-19 10:50:00|72108.9|72102.9|72103.4|72097.4|72111.3|72105.3|72099|72091.5|245
1747652100000|2025-05-19 10:55:00|72103.3|72097.3|72108.2|72102.2|72111.5|72102.3|72101.7|72095.7|232
1747652400000|2025-05-19 11:00:00|72108.3|72102.3|72118.5|72106.5|72120.1|72108.1|72107.5|72098.3|176
1747652700000|2025-05-19 11:05:00|72118.8|72106.8|72108.4|72102.4|72119.6|72110|72107.8|72101.2|159
1747653000000|2025-05-19 11:10:00|72107.8|72101.8|72121.5|72115.5|72124.1|72116.1|72107.8|72101.8|258
1747653300000|2025-05-19 11:15:00|72121.3|72115.3|72112.2|72106.2|72122|72115.5|72111.9|72105.9|199
1747653600000|2025-05-19 11:20:00|72112|72106|72115.4|72109.4|72122.6|72112.8|72112|72104.9|223
1747653900000|2025-05-19 11:25:00|72115.5|72109.5|72123.5|72111.5|72123.8|72111.8|72113.2|72105.2|217
1747654200000|2025-05-19 11:30:00|72123.6|72111.6|72121|72115|72129.8|72121|72118.2|72111.6|267
1747654500000|2025-05-19 11:35:00|72121.1|72115.1|72122.5|72110.5|72126.5|72117.9|72118.2|72110.5|194
1747654800000|2025-05-19 11:40:00|72123.3|72111.3|72123.6|72117.6|72129.3|72121.2|72117.4|72109.3|184
1747655100000|2025-05-19 11:45:00|72123|72117|72135.5|72123.5|72135.7|72125.8|72119.9|72113.9|219
1747655400000|2025-05-19 11:50:00|72135.4|72123.4|72126.2|72120.2|72135.4|72126.8|72125.5|72119|236
1747655700000|2025-05-19 11:55:00|72126.4|72120.4|72120.9|72108.9|72129.1|72121.3|72113.2|72104.2|319
1747656000000|2025-05-19 12:00:00|72120.7|72108.7|72123.2|72117.2|72123.4|72117.4|72110.2|72104.2|244
1747656300000|2025-05-19 12:05:00|72123.3|72117.3|72130.6|72118.6|72132|72120|72120.5|72111.7|225
1747656600000|2025-05-19 12:10:00|72131.1|72119.1|72136.2|72124.2|72139.1|72130.2|72130.2|72118.2|216
1747656900000|2025-05-19 12:15:00|72136.4|72124.4|72127.7|72121.7|72137.9|72129.4|72126.8|72118.4|173
1747657200000|2025-05-19 12:20:00|72127.8|72121.8|72131.7|72125.7|72133|72127|72125.3|72119.3|192
1747657500000|2025-05-19 12:25:00|72131.6|72125.6|72134.6|72122.6|72136|72128.2|72126.5|72120.5|213
1747657800000|2025-05-19 12:30:00|72136.2|72124.2|72137.1|72131.1|72142.4|72136.4|72134.3|72122.3|254
1747658100000|2025-05-19 12:35:00|72137.2|72131.2|72129.7|72123.7|72137.7|72131.7|72129.4|72123.4|181
1747658400000|2025-05-19 12:40:00|72129.6|72123.6|72122.3|72116.3|72132.2|72126.2|72122.3|72116.3|165
1747658700000|2025-05-19 12:45:00|72122.7|72116.7|72135.9|72123.9|72139.5|72127.5|72122.7|72116.7|166
1747659000000|2025-05-19 12:50:00|72135.8|72123.8|72127.9|72121.9|72136.2|72124.2|72126|72120|168
1747659300000|2025-05-19 12:55:00|72127.8|72121.8|72135.6|72129.6|72136|72130|72126.3|72120.3|196
1747659600000|2025-05-19 13:00:00|72135.5|72129.5|72142.4|72136.4|72147.4|72141.4|72135|72129|417
1747659900000|2025-05-19 13:05:00|72142.8|72136.8|72145.6|72139.6|72159.1|72153.1|72142.3|72136.3|294
1747660200000|2025-05-19 13:10:00|72145.5|72139.5|72151.3|72139.3|72157.5|72149.9|72143|72135.6|333
1747660500000|2025-05-19 13:15:00|72151.6|72139.6|72158.8|72146.8|72162.6|72152.1|72147.9|72135.9|278
1747660800000|2025-05-19 13:20:00|72157.9|72145.9|72140.2|72134.2|72157.9|72148.2|72137.8|72131.8|288
1747661100000|2025-05-19 13:25:00|72140.1|72134.1|72132.7|72126.7|72142.1|72136.1|72132.7|72124.7|267
1747661400000|2025-05-19 13:30:00|72132.9|72126.9|72143|72137|72148.6|72142.6|72132.9|72126.9|369
1747661700000|2025-05-19 13:35:00|72142.6|72136.6|72145.4|72133.4|72148.2|72139.8|72139.8|72131.8|302
1747662000000|2025-05-19 13:40:00|72144.6|72132.6|72161.7|72155.7|72161.8|72155.8|72141.2|72132.2|267
1747662300000|2025-05-19 13:45:00|72161.6|72155.6|72157.9|72151.9|72161.6|72155.6|72148.2|72142.2|337
1747662600000|2025-05-19 13:50:00|72158.4|72152.4|72164.9|72158.9|72166.4|72160.4|72157.7|72151.7|307
1747662900000|2025-05-19 13:55:00|72165|72159|72149.8|72143.8|72165.4|72159.4|72149.8|72143.8|287
1747663200000|2025-05-19 14:00:00|72148.7|72142.7|72168|72156|72171.2|72161.2|72146.5|72140.5|324
1747663500000|2025-05-19 14:05:00|72168.2|72156.2|72169.4|72163.4|72170.4|72164.4|72158.7|72152.7|226
1747663800000|2025-05-19 14:10:00|72169.2|72163.2|72169.9|72163.9|72174.7|72165|72167.7|72158.5|200
1747664100000|2025-05-19 14:15:00|72169.8|72163.8|72158.4|72152.4|72173.6|72164.9|72158.1|72152.1|268
1747664400000|2025-05-19 14:20:00|72158.5|72152.5|72159.4|72153.4|72161.2|72155.2|72155.1|72149.1|237
1747664700000|2025-05-19 14:25:00|72158.6|72152.6|72163|72157|72166.5|72158.3|72157.7|72151.7|241
1747665000000|2025-05-19 14:30:00|72162.9|72156.9|72165.7|72153.7|72166.4|72157.5|72155.7|72149.5|239
1747665300000|2025-05-19 14:35:00|72165.8|72153.8|72158.8|72152.8|72167.6|72161.4|72158.3|72152.3|185
1747665600000|2025-05-19 14:40:00|72158.9|72152.9|72158.3|72152.3|72165.7|72159.7|72157.3|72151.3|196
1747665900000|2025-05-19 14:45:00|72158.2|72152.2|72154.9|72148.9|72158.2|72152.2|72151|72145|239
1747666200000|2025-05-19 14:50:00|72155|72149|72154.2|72148.2|72155.4|72149.4|72150.1|72144.1|209
1747666500000|2025-05-19 14:55:00|72154.3|72148.3|72157.3|72151.3|72159.1|72153.1|72153|72147|207
1747666800000|2025-05-19 15:00:00|72157.2|72151.2|72162|72156|72163.7|72157.7|72154.5|72148.5|240
1747667100000|2025-05-19 15:05:00|72162.1|72156.1|72156.4|72150.4|72164.4|72158.4|72152.9|72144.1|303
1747667400000|2025-05-19 15:10:00|72155.7|72149.7|72159.6|72147.6|72161.1|72151.5|72152.8|72141.7|256
1747667700000|2025-05-19 15:15:00|72159.5|72147.5|72151.7|72145.7|72159.5|72151.7|72150.1|72144.1|251
1747668000000|2025-05-19 15:20:00|72151.6|72145.6|72136.4|72130.4|72151.6|72145.6|72134|72128|291
1747668300000|2025-05-19 15:25:00|72136.5|72130.5|72141.7|72135.7|72145.7|72139.7|72135.7|72129.7|189
1747668600000|2025-05-19 15:30:00|72141.8|72135.8|72141|72135|72143.6|72137.6|72135.3|72129.3|234
1747668900000|2025-05-19 15:35:00|72140.9|72134.9|72135.7|72123.7|72140.9|72134.9|72129.7|72123.4|250
1747669200000|2025-05-19 15:40:00|72135.1|72123.1|72133.4|72121.4|72139.3|72130.9|72132|72120.6|243
1747669500000|2025-05-19 15:45:00|72133.5|72121.5|72130|72124|72133.6|72126.1|72126.9|72116.9|204
1747669800000|2025-05-19 15:50:00|72129.9|72123.9|72136|72130|72136.8|72130.8|72127.1|72121.1|232
1747670100000|2025-05-19 15:55:00|72136.1|72130.1|72145.1|72139.1|72150.7|72142.4|72136.1|72130.1|301
1747670400000|2025-05-19 16:00:00|72145.2|72139.2|72150.2|72144.2|72150.5|72144.5|72143.1|72137.1|242
1747670700000|2025-05-19 16:05:00|72150.1|72144.1|72144|72138|72155.1|72147|72140.4|72134.4|230
1747671000000|2025-05-19 16:10:00|72143.9|72137.9|72143.2|72137.2|72149.4|72143.4|72140.9|72134.9|152
1747671300000|2025-05-19 16:15:00|72143.3|72137.3|72142.1|72130.1|72144|72138|72136.3|72128.2|174
1747671600000|2025-05-19 16:20:00|72142.4|72130.4|72136|72130|72142.4|72134.9|72134.8|72128.3|115
1747671900000|2025-05-19 16:25:00|72136.1|72130.1|72138.1|72132.1|72141.1|72133.3|72134.9|72127.8|139
1747672200000|2025-05-19 16:30:00|72138|72132|72139|72133|72144.4|72134.3|72137|72127.9|95
1747672500000|2025-05-19 16:35:00|72142.1|72130.1|72143.4|72131.4|72145.1|72134|72139.8|72129.4|86
1747672800000|2025-05-19 16:40:00|72143.5|72131.5|72143.6|72137.6|72147.1|72138.9|72141.9|72131.5|116
1747673100000|2025-05-19 16:45:00|72143.5|72137.5|72146.8|72134.8|72151.3|72139.3|72142.8|72133.3|178
1747673400000|2025-05-19 16:50:00|72147|72135|72141|72135|72147.4|72137.7|72139.7|72131.5|131
1747673700000|2025-05-19 16:55:00|72140.8|72134.8|72143.3|72137.3|72143.8|72137.8|72137.2|72131.2|137
1747674000000|2025-05-19 17:00:00|72143.2|72137.2|72138.9|72132.9|72143.2|72137.2|72137.5|72131.5|115
1747674300000|2025-05-19 17:05:00|72139|72133|72140.1|72134.1|72141.4|72135.4|72138.9|72132.9|87
1747674600000|2025-05-19 17:10:00|72140|72134|72147.5|72135.5|72148.9|72140.8|72139.4|72132.9|145
1747674900000|2025-05-19 17:15:00|72146.9|72134.9|72150.4|72138.4|72151.1|72141.5|72146.2|72134.2|160
1747675200000|2025-05-19 17:20:00|72145.5|72139.5|72152.1|72140.1|72153.3|72141.3|72145.5|72136.2|156
1747675500000|2025-05-19 17:25:00|72152.2|72140.2|72150.5|72138.5|72153.1|72141.8|72146.7|72137.2|179
1747675800000|2025-05-19 17:30:00|72150.9|72138.9|72153.1|72141.1|72154.8|72142.8|72143.8|72131.8|243
1747676100000|2025-05-19 17:35:00|72152.9|72140.9|72159.8|72147.8|72160.3|72148.3|72151.8|72139.8|175
1747676400000|2025-05-19 17:40:00|72160|72148|72162.3|72150.3|72162.7|72150.7|72156.3|72144.3|322
1747676700000|2025-05-19 17:45:00|72162.4|72150.4|72157.4|72145.4|72163.3|72151.3|72153.6|72144.8|243
1747677000000|2025-05-19 17:50:00|72158.2|72146.2|72157.4|72145.4|72159.8|72149.4|72154.3|72144.3|234
1747677300000|2025-05-19 17:55:00|72157.3|72145.3|72155.7|72143.7|72162|72150|72155.1|72143.1|263
1747677600000|2025-05-19 18:00:00|72155.2|72143.2|72163.3|72151.3|72163.3|72151.3|72155.2|72143.2|215
1747677900000|2025-05-19 18:05:00|72163.2|72151.2|72163.7|72151.7|72164.1|72153.2|72159.2|72149.1|220
1747678200000|2025-05-19 18:10:00|72163.8|72151.8|72164.8|72152.8|72166|72156.4|72159.7|72150.4|262
1747678500000|2025-05-19 18:15:00|72164.5|72152.5|72162.3|72150.3|72164.8|72153.5|72158.5|72148.5|298
1747678800000|2025-05-19 18:20:00|72159.2|72153.2|72159.5|72147.5|72163.2|72153.2|72157.3|72146.6|214
1747679100000|2025-05-19 18:25:00|72159.6|72147.6|72162.2|72150.2|72162.3|72150.8|72156.3|72145.9|145
1747679400000|2025-05-19 18:30:00|72162.1|72150.1|72162.1|72150.1|72163.4|72154.9|72158.9|72150|163
1747679700000|2025-05-19 18:35:00|72162.2|72150.2|72158.7|72146.7|72162.2|72152.6|72155.4|72146.3|78
1747680000000|2025-05-19 18:40:00|72158.8|72146.8|72161|72149|72161.9|72152.2|72157|72146.8|125
1747680300000|2025-05-19 18:45:00|72160.9|72148.9|72156.7|72144.7|72160.9|72151.7|72153.6|72144.5|108
1747680600000|2025-05-19 18:50:00|72156.5|72144.5|72154|72142|72156.9|72148|72150.9|72142|59
1747680900000|2025-05-19 18:55:00|72154.1|72142.1|72157|72151|72160.6|72151|72153.6|72141.8|92
1747681200000|2025-05-19 19:00:00|72158.3|72152.3|72162.5|72150.5|72163.6|72154.3|72158.2|72147.3|89
1747681500000|2025-05-19 19:05:00|72162.6|72150.6|72164|72152|72165.3|72153.3|72161|72149|123
1747681800000|2025-05-19 19:10:00|72164.1|72152.1|72162.5|72150.5|72164.8|72153.7|72159.1|72149.7|85
1747682100000|2025-05-19 19:15:00|72162.6|72150.6|72159.8|72153.8|72163.9|72154.5|72158.8|72149.8|110
1747682400000|2025-05-19 19:20:00|72159.6|72153.6|72163.3|72151.3|72163.5|72153.6|72157.9|72148.3|84
1747682700000|2025-05-19 19:25:00|72163.1|72151.1|72163.8|72151.8|72164.5|72154.1|72159.5|72149.5|50
1747683000000|2025-05-19 19:30:00|72163.6|72151.6|72163.6|72151.6|72166|72155|72159.4|72150.8|108
1747683300000|2025-05-19 19:35:00|72164.2|72152.2|72163.4|72151.4|72164.2|72154.7|72159.6|72150.4|77
1747683600000|2025-05-19 19:40:00|72163.1|72151.1|72165.3|72153.3|72165.4|72154.1|72159.9|72150.2|59
1747683900000|2025-05-19 19:45:00|72165.4|72153.4|72159.6|72147.6|72165.4|72153.4|72155.6|72147.4|99
1747684200000|2025-05-19 19:50:00|72159.4|72147.4|72147.5|72135.5|72159.6|72149.8|72145.6|72133.6|131
1747684500000|2025-05-19 19:55:00|72147.2|72135.2|72148.1|72136.1|72148.5|72139.5|72143.8|72132.9|166
1747684800000|2025-05-19 20:00:00|72148.5|72136.5|72147.1|72141.1|72150.5|72141.3|72146|72136.5|71
1747685100000|2025-05-19 20:05:00|72147.5|72141.5|72147.8|72135.8|72150.9|72141.6|72146.6|72135.6|60
1747685400000|2025-05-19 20:10:00|72147.9|72135.9|72145.1|72139.1|72149.3|72140.4|72145.1|72135.7|33
1747685700000|2025-05-19 20:15:00|72145|72139|72144.2|72138.2|72148.7|72139|72144.2|72133.5|125
1747686000000|2025-05-19 20:20:00|72143.7|72137.7|72147.2|72135.2|72148.1|72138.4|72143.5|72134.6|44
1747686300000|2025-05-19 20:25:00|72147.4|72135.4|72149.1|72137.1|72149.1|72137.7|72143.6|72135.1|63
1747686600000|2025-05-19 20:30:00|72148.4|72136.4|72148.2|72136.2|72149.5|72137.5|72147.8|72135.8|34
1747686900000|2025-05-19 20:35:00|72148.7|72136.7|72147.7|72135.7|72148.7|72138.9|72144.9|72135.5|25
1747687200000|2025-05-19 20:40:00|72147.4|72135.4|72147.4|72135.4|72148.8|72136.8|72146.6|72134.6|73
1747687500000|2025-05-19 20:45:00|72147.3|72135.3|72152.4|72140.4|72156.5|72144.5|72146.7|72134.7|237
1747687800000|2025-05-19 20:50:00|72152.2|72140.2|72151.7|72139.7|72152.7|72140.7|72150.5|72138.5|98
1747688100000|2025-05-19 20:55:00|72152.7|72140.7|72170.6|72126.3|72170.8|72140.7|72150.6|72125.5|84
1747688400000|2025-05-19 21:00:00|72171.1|72125.6|72180.3|72102.1|72180.3|72128.2|72170.3|72100.5|12
1747688700000|2025-05-19 21:05:00|72179.2|72102.2|72180.3|72102.4|72180.3|72102.4|72179.2|72101.9|6
1747689000000|2025-05-19 21:10:00|72179.9|72105.8|72178.8|72105.8|72179.9|72105.8|72178.7|72105.8|5
1747689300000|2025-05-19 21:15:00|72179|72106.7|72180.1|72106.9|72180.1|72108.5|72178.6|72106.7|7
1747689600000|2025-05-19 21:20:00|72178.8|72115.1|72157|72102.3|72180.1|72115.1|72157|72102.3|10
1747689900000|2025-05-19 21:25:00|72157.2|72101.9|72177.9|72106.1|72179.4|72106.3|72156.6|72101.4|33
1747690200000|2025-05-19 21:30:00|72178|72106|72178|72106|72178|72106|72178|72106|1
1747690800000|2025-05-19 21:40:00|72177.9|72106.1|72178.1|72105.8|72178.1|72106.1|72177.9|72105.8|2
1747691100000|2025-05-19 21:45:00|72176.5|72107.5|72178.4|72105.6|72178.4|72107.5|72176.5|72105.6|4
1747691700000|2025-05-19 21:55:00|72178.2|72105.8|72170.5|72113.4|72178.2|72114|72170|72105.8|9
1747692000000|2025-05-19 22:00:00|72170.2|72113.8|72177.2|72107|72177.2|72114|72170|72105.9|27
1747692300000|2025-05-19 22:05:00|72172.6|72111.7|72172.6|72111.5|72179.9|72111.7|72172.6|72104.1|17
1747692600000|2025-05-19 22:10:00|72177.2|72106.9|72178.6|72105.4|72180|72110.2|72173.8|72105.4|20
1747692900000|2025-05-19 22:15:00|72176.2|72109.3|72173.8|72110.3|72177.7|72111.3|72172.8|72106.2|107
1747693200000|2025-05-19 22:20:00|72176.4|72107.3|72177|72106.2|72178|72113|72166.3|72103.7|81
1747693500000|2025-05-19 22:25:00|72177.1|72103.5|72173.7|72110.4|72177.7|72111.8|72172.2|72103.5|81
1747693800000|2025-05-19 22:30:00|72173.4|72111.2|72174.9|72106.8|72177.2|72111.2|72172.9|72105.6|129
1747694100000|2025-05-19 22:35:00|72174.5|72106.3|72173.5|72110.5|72176.9|72110.8|72173.2|72106|92
1747694400000|2025-05-19 22:40:00|72174.6|72106.8|72173.5|72111.3|72176.5|72111.5|72172.5|72106.5|101
1747694700000|2025-05-19 22:45:00|72173.4|72107|72173.1|72111|72176|72111.3|72172.7|72106.9|90
1747695000000|2025-05-19 22:50:00|72172.7|72110.9|72174|72107.1|72176.1|72111.7|72172.4|72106.7|102
1747695300000|2025-05-19 22:55:00|72174.1|72107.4|72170.5|72113.6|72175.3|72113.6|72170.5|72107.2|103
1747695600000|2025-05-19 23:00:00|72170.7|72114.1|72165.6|72116|72179.7|72120.1|72158.1|72101.9|189
1747695900000|2025-05-19 23:05:00|72165.5|72116.1|72169.4|72129.4|72169.4|72131.9|72156|72116.1|86
1747696200000|2025-05-19 23:10:00|72170.1|72130|72168.1|72136.1|72170.1|72136.1|72164.3|72125|55
1747696500000|2025-05-19 23:15:00|72168|72133.7|72160.6|72124.7|72169|72136.2|72160.6|72124.6|70
1747696800000|2025-05-19 23:20:00|72160.7|72124.6|72161|72130|72164.7|72130|72158.1|72122.2|50
1747697100000|2025-05-19 23:25:00|72162.5|72126|72162.1|72125.3|72163|72129.7|72158.6|72122|58
1747697400000|2025-05-19 23:30:00|72162.3|72124.9|72153.7|72141.7|72164.7|72142|72150.8|72124.3|49
1747697700000|2025-05-19 23:35:00|72164.2|72130.8|72153.9|72141.9|72164.6|72142|72153|72129.4|19
1747698000000|2025-05-19 23:40:00|72165.6|72130.5|72149.5|72137.5|72166.7|72142.3|72146.6|72125.9|57
1747698300000|2025-05-19 23:45:00|72149.6|72137.6|72158.3|72146.3|72161.3|72149.3|72148.9|72125.2|68
1747698600000|2025-05-19 23:50:00|72158.5|72146.5|72158.4|72146.4|72159.2|72147.2|72156.5|72144.5|51
1747698900000|2025-05-19 23:55:00|72158.6|72146.6|72160|72148|72160.9|72148.9|72157.5|72145.5|56
1747699200000|2025-05-20 00:00:00|72159.8|72147.8|72178.2|72166.2|72178.7|72166.7|72159.8|72147.8|166
1747699500000|2025-05-20 00:05:00|72178.1|72166.1|72182.1|72170.1|72189.7|72177.7|72176.5|72164.5|218
1747699800000|2025-05-20 00:10:00|72182|72170|72183.8|72171.8|72183.8|72171.8|72176.3|72164.3|215
1747700100000|2025-05-20 00:15:00|72183.9|72171.9|72184.4|72172.4|72190.3|72178.3|72183.3|72171.3|237
1747700400000|2025-05-20 00:20:00|72184.6|72172.6|72185.5|72173.5|72189.4|72177.4|72179.7|72167.7|271
1747700700000|2025-05-20 00:25:00|72185.8|72173.8|72190.7|72178.7|72196.6|72184.6|72185.8|72173.8|342
1747701000000|2025-05-20 00:30:00|72190.3|72178.3|72194.3|72182.3|72197.5|72187.8|72187.5|72175.5|253
1747701300000|2025-05-20 00:35:00|72194|72182|72194.3|72182.3|72196.6|72187.5|72186.9|72177.5|190
1747701600000|2025-05-20 00:40:00|72194.4|72182.4|72195.3|72183.3|72199.8|72191|72188.4|72178.7|205
1747701900000|2025-05-20 00:45:00|72195.2|72183.2|72183.3|72171.3|72196.3|72184.3|72176.8|72168.5|351
1747702200000|2025-05-20 00:50:00|72183.6|72171.6|72178.2|72172.2|72188.3|72179.2|72175.2|72166.4|357
1747702500000|2025-05-20 00:55:00|72174.3|72168.3|72185.4|72173.4|72192.9|72182|72174.3|72167.9|416
1747702800000|2025-05-20 01:00:00|72185.6|72173.6|72175.7|72163.7|72185.6|72173.6|72170.5|72158.5|397
1747703100000|2025-05-20 01:05:00|72175.8|72163.8|72177.7|72165.7|72189.8|72177.8|72173.8|72162.2|277
1747703400000|2025-05-20 01:10:00|72177.8|72165.8|72176.4|72164.4|72177.8|72165.8|72170.1|72158.1|316
1747703700000|2025-05-20 01:15:00|72174|72162|72157.8|72151.8|72181.2|72173.1|72157.6|72149.3|440
1747704000000|2025-05-20 01:20:00|72157.4|72151.4|72182.1|72170.1|72182.6|72174.4|72156.1|72150.1|389
1747704300000|2025-05-20 01:25:00|72182|72170|72165|72159|72182.5|72170.5|72160.3|72148.3|335
1747704600000|2025-05-20 01:30:00|72164.7|72158.7|72171.2|72159.2|72178|72170.1|72154.7|72146.9|517
1747704900000|2025-05-20 01:35:00|72170.4|72158.4|72157.5|72145.5|72173.5|72161.5|72150.2|72141.3|524
1747705200000|2025-05-20 01:40:00|72157.6|72145.6|72163.7|72157.7|72175.4|72163.4|72154.6|72145.5|397
1747705500000|2025-05-20 01:45:00|72163.8|72157.8|72171.9|72159.9|72178.8|72167.8|72159.2|72152.5|465
1747705800000|2025-05-20 01:50:00|72172|72160|72180.5|72168.5|72184.7|72176.4|72171.9|72159.9|442
1747706100000|2025-05-20 01:55:00|72180.4|72168.4|72217.1|72211.1|72220.7|72212.2|72177.5|72167.8|558
1747706400000|2025-05-20 02:00:00|72216.2|72210.2|72223.3|72217.3|72234|72224.5|72210.8|72202.5|506
1747706700000|2025-05-20 02:05:00|72223.4|72217.4|72240.9|72234.9|72242.8|72235.4|72222.1|72215.5|498
1747707000000|2025-05-20 02:10:00|72240.5|72234.5|72238.5|72232.5|72257.5|72250.3|72232.9|72226|528
1747707300000|2025-05-20 02:15:00|72238.4|72232.4|72228.7|72222.7|72238.4|72232.4|72225.9|72219.9|439
1747707600000|2025-05-20 02:20:00|72228.6|72222.6|72225.2|72219.2|72232.7|72226.7|72221.8|72215.8|463
1747707900000|2025-05-20 02:25:00|72224.7|72218.7|72217.1|72211.1|72227.2|72221.2|72217.1|72211.1|304
1747708200000|2025-05-20 02:30:00|72216.7|72210.7|72230.7|72224.7|72233.3|72227.3|72214.1|72208.1|406
1747708500000|2025-05-20 02:35:00|72230.4|72224.4|72233.2|72227.2|72234.4|72228.4|72222.8|72216.8|238
1747708800000|2025-05-20 02:40:00|72233.3|72227.3|72228.9|72222.9|72239.4|72233.4|72228|72222|235
1747709100000|2025-05-20 02:45:00|72228.8|72222.8|72231.9|72225.9|72237.4|72231.4|72227.4|72221.4|295
1747709400000|2025-05-20 02:50:00|72232|72226|72247|72235|72247.9|72241.3|72231.3|72225.3|363
1747709700000|2025-05-20 02:55:00|72246.5|72234.5|72249.9|72243.9|72263.6|72257.6|72244.9|72234.4|603
1747710000000|2025-05-20 03:00:00|72249.8|72243.8|72251|72245|72265.8|72259.8|72247.1|72241.1|411
1747710300000|2025-05-20 03:05:00|72250.9|72244.9|72246.1|72240.1|72259.2|72253.2|72241.8|72235.8|367
1747710600000|2025-05-20 03:10:00|72246.3|72240.3|72244.5|72232.5|72251.9|72242.7|72237.6|72229.9|356
1747710900000|2025-05-20 03:15:00|72244.6|72232.6|72234.5|72228.5|72247.3|72236|72231.3|72225.3|226
1747711200000|2025-05-20 03:20:00|72235|72229|72234.7|72228.7|72236.5|72230.5|72232.1|72226.1|203
1747711500000|2025-05-20 03:25:00|72234.6|72228.6|72225.3|72219.3|72235.8|72229.8|72222.2|72216.2|214
1747711800000|2025-05-20 03:30:00|72225.4|72219.4|72232.1|72226.1|72234.5|72228.5|72224.3|72218.3|159
1747712100000|2025-05-20 03:35:00|72232|72226|72227.1|72221.1|72233.8|72226.9|72225.3|72218.2|248
1747712400000|2025-05-20 03:40:00|72227.5|72221.5|72225.8|72219.8|72228.3|72222.3|72220|72214|157
1747712700000|2025-05-20 03:45:00|72226.3|72220.3|72228.7|72222.7|72233|72223.6|72220.7|72214.7|142
1747713000000|2025-05-20 03:50:00|72228.6|72222.6|72226.6|72220.6|72232.6|72226.6|72225.2|72219.2|126
1747713300000|2025-05-20 03:55:00|72226.5|72220.5|72232.3|72226.3|72235.7|72229.7|72225.3|72219.3|152
1747713600000|2025-05-20 04:00:00|72232.4|72226.4|72229.7|72223.7|72234.4|72228.4|72228.5|72222.5|169
1747713900000|2025-05-20 04:05:00|72229.6|72223.6|72221.7|72215.7|72229.6|72223.6|72220.7|72214.7|117
1747714200000|2025-05-20 04:10:00|72221.3|72215.3|72216.4|72210.4|72222.7|72216.7|72213.6|72207.6|100
1747714500000|2025-05-20 04:15:00|72216.6|72210.6|72222.4|72216.4|72222.5|72216.5|72214.3|72208.3|157
1747714800000|2025-05-20 04:20:00|72222.3|72216.3|72219|72213|72222.8|72216.8|72216.8|72210.8|111
1747715100000|2025-05-20 04:25:00|72219.2|72213.2|72215.6|72203.6|72220.8|72214.8|72209.4|72202.4|153
1747715400000|2025-05-20 04:30:00|72216.2|72204.2|72218.9|72212.9|72227.1|72218.3|72212.5|72200.5|350
1747715700000|2025-05-20 04:35:00|72219.6|72213.6|72220.8|72214.8|72222.2|72216.2|72212.8|72206.4|218
1747716000000|2025-05-20 04:40:00|72220.9|72214.9|72217|72205|72221.6|72215.6|72212.2|72203.2|211
1747716300000|2025-05-20 04:45:00|72216.9|72204.9|72217.4|72211.4|72217.8|72211.8|72207.9|72201.9|137
1747716600000|2025-05-20 04:50:00|72217.5|72211.5|72216.8|72210.8|72220.5|72214.5|72214.5|72208.5|179
1747716900000|2025-05-20 04:55:00|72216.7|72210.7|72211.2|72205.2|72218.4|72212.4|72210.2|72204.2|192
1747717200000|2025-05-20 05:00:00|72211.3|72205.3|72209.8|72203.8|72211.3|72205.3|72199.9|72193.9|337
1747717500000|2025-05-20 05:05:00|72210|72204|72213.8|72207.8|72217.7|72209.8|72202.3|72196.3|276
1747717800000|2025-05-20 05:10:00|72213.9|72207.9|72212.6|72206.6|72218.2|72212.2|72210.9|72204.9|249
1747718100000|2025-05-20 05:15:00|72212.5|72206.5|72208.9|72202.9|72218.6|72212.6|72208.8|72202.8|184
1747718400000|2025-05-20 05:20:00|72209|72203|72211|72199|72217.6|72208.8|72207.2|72198.6|226
1747718700000|2025-05-20 05:25:00|72210.6|72198.6|72202.8|72190.8|72211.3|72199.3|72195.6|72188.3|274
1747719000000|2025-05-20 05:30:00|72202.9|72190.9|72195.6|72189.6|72203.1|72192.3|72191.9|72182.9|263
1747719300000|2025-05-20 05:35:00|72195.7|72189.7|72199.2|72187.2|72199.2|72192.8|72192.9|72183.9|232
1747719600000|2025-05-20 05:40:00|72199.1|72187.1|72210|72198|72213|72202.7|72198.2|72187.1|329
1747719900000|2025-05-20 05:45:00|72210.1|72198.1|72214|72208|72217.4|72211.4|72207.4|72197.8|320
1747720200000|2025-05-20 05:50:00|72214.2|72208.2|72209|72203|72220.7|72211.8|72203.4|72195.9|289
1747720500000|2025-05-20 05:55:00|72208.7|72202.7|72186.4|72180.4|72208.7|72202.7|72176.8|72170.8|485
1747720800000|2025-05-20 06:00:00|72187.3|72181.3|72190.9|72184.9|72193.6|72186.8|72181.8|72172.4|402
1747721100000|2025-05-20 06:05:00|72191.1|72185.1|72200.6|72188.6|72202|72190|72189.1|72179.6|272
1747721400000|2025-05-20 06:10:00|72200.4|72188.4|72186.5|72180.5|72200.6|72188.6|72182.2|72173.2|313
1747721700000|2025-05-20 06:15:00|72186.4|72180.4|72181.9|72175.9|72190.9|72181.9|72176.4|72164.4|382
1747722000000|2025-05-20 06:20:00|72181.7|72175.7|72193.2|72181.2|72193.3|72185.3|72181.6|72175.6|278
1747722300000|2025-05-20 06:25:00|72193.7|72181.7|72195|72189|72196.5|72189.9|72191.4|72180.5|267
1747722600000|2025-05-20 06:30:00|72195.2|72189.2|72202.6|72190.6|72202.9|72194.7|72191.8|72182.7|283
1747722900000|2025-05-20 06:35:00|72202.8|72190.8|72200|72194|72204.1|72198.1|72192.9|72184.6|292
1747723200000|2025-05-20 06:40:00|72199.9|72193.9|72206.8|72200.8|72213.9|72207.9|72199.8|72193.8|302
1747723500000|2025-05-20 06:45:00|72206.9|72200.9|72214.3|72208.3|72214.9|72208.9|72203.5|72197.5|239
1747723800000|2025-05-20 06:50:00|72214.2|72208.2|72234|72228|72234|72228|72213.1|72207.1|328
1747724100000|2025-05-20 06:55:00|72233.8|72227.8|72221.5|72215.5|72233.8|72227.8|72219.6|72213.6|476
1747724400000|2025-05-20 07:00:00|72221.3|72215.3|72222.9|72216.9|72231.8|72225.8|72215.1|72209.1|379
1747724700000|2025-05-20 07:05:00|72222.7|72216.7|72203.6|72197.6|72222.7|72216.7|72202.7|72194.2|302
1747725000000|2025-05-20 07:10:00|72203.7|72197.7|72193.6|72187.6|72209.7|72201.3|72191.3|72182.8|389
1747725300000|2025-05-20 07:15:00|72193.5|72187.5|72188.1|72182.1|72199.2|72193.2|72183.6|72175.7|365
1747725600000|2025-05-20 07:20:00|72188|72182|72203.3|72197.3|72204.9|72198.9|72188|72182|329
1747725900000|2025-05-20 07:25:00|72203.4|72197.4|72189.5|72183.5|72205.6|72197.7|72189.5|72181.5|362
1747726200000|2025-05-20 07:30:00|72188.8|72182.8|72193.7|72187.7|72205.6|72199.6|72188.8|72182.8|294
1747726500000|2025-05-20 07:35:00|72193.6|72187.6|72201.5|72195.5|72202.3|72196.3|72189.5|72183.5|292
1747726800000|2025-05-20 07:40:00|72201.6|72195.6|72203.2|72191.2|72205.1|72199.1|72192.8|72184.9|299
1747727100000|2025-05-20 07:45:00|72203.3|72191.3|72201.5|72195.5|72205.4|72198.6|72190.2|72184.2|360
1747727400000|2025-05-20 07:50:00|72201.1|72195.1|72199.4|72187.4|72203.4|72197.1|72193.5|72181.5|337
1747727700000|2025-05-20 07:55:00|72199.3|72187.3|72183.5|72177.5|72199.7|72189.4|72181.6|72173.9|505
1747728000000|2025-05-20 08:00:00|72183.4|72177.4|72195.7|72189.7|72195.8|72189.8|72183.4|72177.4|320
1747728300000|2025-05-20 08:05:00|72196|72190|72212|72200|72213.5|72204|72194|72185.5|245
1747728600000|2025-05-20 08:10:00|72212.7|72200.7|72205.9|72199.9|72214.5|72203.2|72202.1|72194|253
1747728900000|2025-05-20 08:15:00|72206.3|72200.3|72199.1|72193.1|72206.5|72200.5|72194.1|72188.1|280
1747729200000|2025-05-20 08:20:00|72199.2|72193.2|72200.4|72194.4|72200.9|72194.9|72196|72190|200
1747729500000|2025-05-20 08:25:00|72200.5|72194.5|72207.9|72201.9|72211.5|72205.5|72197.7|72191.7|301
1747729800000|2025-05-20 08:30:00|72209.7|72203.7|72191.8|72185.8|72209.7|72203.7|72191.6|72185.6|259
1747730100000|2025-05-20 08:35:00|72191.9|72185.9|72192.8|72186.8|72199.9|72191.8|72189.7|72183.5|246
1747730400000|2025-05-20 08:40:00|72192.7|72186.7|72198.6|72192.6|72202.8|72195|72189.7|72180.4|215
1747730700000|2025-05-20 08:45:00|72198.5|72192.5|72201.7|72195.7|72207.4|72201.4|72198.5|72191|295
1747731000000|2025-05-20 08:50:00|72201.9|72195.9|72196|72190|72202.4|72196.4|72192.5|72186.5|238
1747731300000|2025-05-20 08:55:00|72195.9|72189.9|72212.5|72206.5|72216.2|72207.5|72195.6|72188|479
1747731600000|2025-05-20 09:00:00|72213.1|72207.1|72216.9|72204.9|72226.4|72216.5|72207.2|72200.2|473
1747731900000|2025-05-20 09:05:00|72217|72205|72214.8|72202.8|72217.9|72205.9|72209.7|72197.7|202
1747732200000|2025-05-20 09:10:00|72214.9|72202.9|72212.7|72206.7|72217.5|72208.4|72211.2|72200.7|238
1747732500000|2025-05-20 09:15:00|72212.9|72206.9|72215.2|72203.2|72220.2|72208.2|72212.9|72201.2|180
1747732800000|2025-05-20 09:20:00|72215.5|72203.5|72210.8|72198.8|72221.8|72209.8|72209.6|72197.6|207
1747733100000|2025-05-20 09:25:00|72210.9|72198.9|72202.3|72196.3|72213.2|72201.2|72198.3|72192.3|203
1747733400000|2025-05-20 09:30:00|72202.4|72196.4|72203.2|72197.2|72204.4|72198.4|72201.5|72195.5|146
1747733700000|2025-05-20 09:35:00|72205.8|72199.8|72204|72198|72208.8|72201.3|72201.4|72195.4|161
1747734000000|2025-05-20 09:40:00|72203.8|72197.8|72200.2|72194.2|72205.8|72199.8|72196.7|72190.7|183
1747734300000|2025-05-20 09:45:00|72200.4|72194.4|72198.7|72192.7|72201.5|72195.5|72196.8|72190.8|142
1747734600000|2025-05-20 09:50:00|72198.6|72192.6|72202.7|72196.7|72204.1|72198.1|72196.4|72190.4|145
1747734900000|2025-05-20 09:55:00|72204.1|72198.1|72206.7|72200.7|72211.6|72202.9|72197.4|72191.4|278
1747735200000|2025-05-20 10:00:00|72207.8|72201.8|72211.7|72205.7|72220.1|72214.1|72206.4|72200.4|214
1747735500000|2025-05-20 10:05:00|72211.6|72205.6|72214|72208|72214.4|72208.4|72210.3|72204.3|160
1747735800000|2025-05-20 10:10:00|72214.4|72208.4|72209.9|72203.9|72217.4|72211.4|72209.2|72203.2|117
1747736100000|2025-05-20 10:15:00|72209.8|72203.8|72208.1|72202.1|72212|72205.8|72205.3|72196.4|154
1747736400000|2025-05-20 10:20:00|72208.2|72202.2|72210|72204|72212.4|72206.2|72208.1|72198.7|136
1747736700000|2025-05-20 10:25:00|72209.9|72203.9|72211.1|72205.1|72211.4|72205.4|72207|72201|207
1747737000000|2025-05-20 10:30:00|72211|72205|72205.4|72199.4|72213.6|72207.6|72202.9|72196.9|194
1747737300000|2025-05-20 10:35:00|72205.5|72199.5|72209.4|72203.4|72210|72204|72205.2|72199.2|107
1747737600000|2025-05-20 10:40:00|72209.3|72203.3|72209.1|72203.1|72211.9|72205.9|72207.1|72201.1|122
1747737900000|2025-05-20 10:45:00|72209|72203|72206.3|72200.3|72210|72204|72203.2|72197.2|166
1747738200000|2025-05-20 10:50:00|72206.6|72200.6|72207.5|72201.5|72208.7|72202.7|72204.9|72198.9|171
1747738500000|2025-05-20 10:55:00|72207.6|72201.6|72207.5|72201.5|72208.2|72202.2|72204.3|72198.3|144
1747738800000|2025-05-20 11:00:00|72207.4|72201.4|72210.3|72204.3|72213|72207|72207.1|72201.1|147
1747739100000|2025-05-20 11:05:00|72210.1|72204.1|72207.4|72201.4|72210.4|72204.4|72205.8|72199.8|105
1747739400000|2025-05-20 11:10:00|72207.8|72201.8|72206.8|72200.8|72207.8|72201.8|72205.8|72199.8|123
1747739700000|2025-05-20 11:15:00|72206.5|72200.5|72205.4|72199.4|72209.7|72203.7|72204.5|72198.5|89
1747740000000|2025-05-20 11:20:00|72206.3|72200.3|72205.6|72199.6|72208.6|72202.6|72203.9|72197.9|157
1747740300000|2025-05-20 11:25:00|72205.7|72199.7|72205.1|72199.1|72207.9|72201.9|72203.6|72197.6|137
1747740600000|2025-05-20 11:30:00|72205.2|72199.2|72204.3|72192.3|72207.2|72201.2|72201|72191.9|208
1747740900000|2025-05-20 11:35:00|72204.2|72192.2|72197.4|72191.4|72204.3|72196.5|72196.9|72190.9|113
1747741200000|2025-05-20 11:40:00|72197.2|72191.2|72196.1|72190.1|72200.2|72194.2|72195.2|72185.9|113
1747741500000|2025-05-20 11:45:00|72196.2|72190.2|72194.4|72188.4|72197.2|72191.2|72193.2|72187.2|165
1747741800000|2025-05-20 11:50:00|72194.5|72188.5|72198.8|72192.8|72198.9|72192.9|72194.1|72185.1|104
1747742100000|2025-05-20 11:55:00|72198.6|72192.6|72201.2|72195.2|72203.2|72197.2|72196.4|72190.4|130
1747742400000|2025-05-20 12:00:00|72201.4|72195.4|72199.8|72193.8|72201.8|72195.8|72198.5|72192.5|131
1747742700000|2025-05-20 12:05:00|72200|72194|72184.9|72172.9|72201.6|72195.2|72177.8|72169.1|307
1747743000000|2025-05-20 12:10:00|72185|72173|72193.4|72187.4|72193.7|72187.7|72182.5|72172.8|209
1747743300000|2025-05-20 12:15:00|72193.6|72187.6|72194.1|72182.1|72201|72195|72191.3|72182|217
1747743600000|2025-05-20 12:20:00|72193.9|72181.9|72198.2|72192.2|72199.1|72193.1|72192|72180.3|245
1747743900000|2025-05-20 12:25:00|72198.3|72192.3|72190.3|72184.3|72198.4|72192.4|72189.5|72183.5|151
1747744200000|2025-05-20 12:30:00|72190.1|72184.1|72187.9|72181.9|72194.9|72187.1|72185.9|72179.9|225
1747744500000|2025-05-20 12:35:00|72188|72182|72192|72186|72194.2|72188.2|72188|72182|170
1747744800000|2025-05-20 12:40:00|72192.1|72186.1|72193.3|72187.3|72194.2|72188.2|72189.3|72183.3|138
1747745100000|2025-05-20 12:45:00|72193.2|72187.2|72187.6|72181.6|72196.5|72190.5|72187.1|72181.1|151
1747745400000|2025-05-20 12:50:00|72187.4|72181.4|72183.3|72177.3|72187.4|72181.4|72181.5|72175.5|229
1747745700000|2025-05-20 12:55:00|72182.7|72176.7|72187.2|72181.2|72189.7|72183.7|72181.7|72175.7|191
1747746000000|2025-05-20 13:00:00|72187.5|72181.5|72182.8|72176.8|72188.5|72182.5|72175.2|72166.6|453
1747746300000|2025-05-20 13:05:00|72183|72177|72180.2|72174.2|72184.4|72178.4|72179.1|72173.1|203
1747746600000|2025-05-20 13:10:00|72180.3|72174.3|72182|72176|72184.3|72178.3|72177.9|72171.9|267
1747746900000|2025-05-20 13:15:00|72181.9|72175.9|72187.2|72181.2|72188.9|72182.9|72179.3|72173.3|227
1747747200000|2025-05-20 13:20:00|72187.4|72181.4|72187.8|72181.8|72190.9|72184.9|72186|72180|151
1747747500000|2025-05-20 13:25:00|72188.1|72182.1|72185.5|72179.5|72189.1|72183.1|72180.5|72174.5|215
1747747800000|2025-05-20 13:30:00|72185.6|72179.6|72186|72180|72188|72182|72181.8|72175.8|255
1747748100000|2025-05-20 13:35:00|72186.2|72180.2|72187.8|72181.8|72190.8|72184.8|72182.9|72176.9|210
1747748400000|2025-05-20 13:40:00|72187.7|72181.7|72189|72183|72189|72183|72183.1|72177.1|261
1747748700000|2025-05-20 13:45:00|72189.1|72183.1|72183.3|72177.3|72191.3|72185.3|72182|72176|258
1747749000000|2025-05-20 13:50:00|72183.1|72177.1|72185|72179|72191.7|72185.7|72181.5|72175.5|291
1747749300000|2025-05-20 13:55:00|72185.1|72179.1|72183.8|72177.8|72188.2|72182.2|72179.5|72173.5|286
1747749600000|2025-05-20 14:00:00|72183.9|72177.9|72178.3|72172.3|72184.4|72178.4|72175.9|72169.9|284
1747749900000|2025-05-20 14:05:00|72178.2|72172.2|72179.2|72173.2|72183.5|72177.5|72176.7|72170.7|366
1747750200000|2025-05-20 14:10:00|72178.7|72172.7|72179.4|72173.4|72180.2|72174.2|72175.4|72169.4|303
1747750500000|2025-05-20 14:15:00|72179.3|72173.3|72175.3|72169.3|72183.9|72177.9|72174|72168|274
1747750800000|2025-05-20 14:20:00|72175.5|72169.5|72170.7|72164.7|72175.5|72169.5|72165|72159|214
1747751100000|2025-05-20 14:25:00|72170.6|72164.6|72165.9|72159.9|72170.6|72164.6|72159.5|72153.5|294
1747751400000|2025-05-20 14:30:00|72165.6|72159.6|72168.5|72162.5|72171.5|72165.5|72158.8|72152.7|304
1747751700000|2025-05-20 14:35:00|72168.7|72162.7|72172|72166|72174|72166.5|72166.1|72158.3|255
1747752000000|2025-05-20 14:40:00|72171.9|72165.9|72162.3|72156.3|72174.6|72165.9|72161.4|72155.4|237
1747752300000|2025-05-20 14:45:00|72162.2|72156.2|72159.8|72153.8|72163.9|72157.9|72155.6|72149.6|269
1747752600000|2025-05-20 14:50:00|72159.9|72153.9|72157|72151|72162.4|72156.1|72152.7|72144.3|245
1747752900000|2025-05-20 14:55:00|72157.5|72151.5|72157.4|72151.4|72161|72155|72154.1|72148.1|254
1747753200000|2025-05-20 15:00:00|72157.1|72151.1|72160.1|72154.1|72163.1|72157.1|72156.4|72150.4|256
1747753500000|2025-05-20 15:05:00|72161.3|72155.3|72158.7|72152.7|72165.6|72159.6|72158.7|72152.7|212
1747753800000|2025-05-20 15:10:00|72158.6|72152.6|72165.1|72159.1|72165.4|72159.4|72156.6|72150.6|199
1747754100000|2025-05-20 15:15:00|72165.2|72159.2|72165.6|72159.6|72166.1|72160.1|72158.5|72152.5|213
1747754400000|2025-05-20 15:20:00|72165.8|72159.8|72163.9|72157.9|72166.2|72160.2|72161.3|72155.3|182
1747754700000|2025-05-20 15:25:00|72164.5|72158.5|72156.5|72150.5|72165|72159|72154|72148|174
1747755000000|2025-05-20 15:30:00|72156.4|72150.4|72158.9|72152.9|72161|72155|72154.1|72148.1|202
1747755300000|2025-05-20 15:35:00|72159|72153|72163.7|72157.7|72163.8|72157.8|72157.6|72151.6|186
1747755600000|2025-05-20 15:40:00|72163.8|72157.8|72163.6|72157.6|72166.6|72160.6|72161.6|72155.6|173
1747755900000|2025-05-20 15:45:00|72163.8|72157.8|72166.7|72160.7|72167.4|72161.4|72160.8|72154.8|180
1747756200000|2025-05-20 15:50:00|72166.8|72160.8|72170.9|72164.9|72172.4|72166.4|72163.4|72157.4|241
1747756500000|2025-05-20 15:55:00|72171.1|72165.1|72169.6|72163.6|72171.7|72165.7|72166.6|72160.6|168
1747756800000|2025-05-20 16:00:00|72169.8|72163.8|72167.8|72161.8|72170.4|72164.4|72167.2|72161.2|137
1747757100000|2025-05-20 16:05:00|72167.7|72161.7|72167.3|72161.3|72169.4|72163.4|72165|72159|136
1747757400000|2025-05-20 16:10:00|72167.1|72161.1|72168.7|72162.7|72171.6|72165.6|72163.8|72157.8|157
1747757700000|2025-05-20 16:15:00|72168.8|72162.8|72174.5|72162.5|72176|72167.2|72168.7|72160.6|142
1747758000000|2025-05-20 16:20:00|72174.4|72162.4|72168.8|72156.8|72175.3|72164|72165.6|72156.8|151
1747758300000|2025-05-20 16:25:00|72166.1|72160.1|72171.3|72165.3|72174|72165.6|72165.8|72159.8|142
1747758600000|2025-05-20 16:30:00|72171.2|72165.2|72174.2|72168.2|72178.7|72169.4|72170.2|72160.8|98
1747758900000|2025-05-20 16:35:00|72174.3|72168.3|72177.7|72171.7|72182.8|72173.6|72174.1|72168.1|172
1747759200000|2025-05-20 16:40:00|72177.6|72171.6|72175.9|72169.9|72178.5|72172.5|72173.9|72167.9|165
1747759500000|2025-05-20 16:45:00|72175.8|72169.8|72171|72165|72176|72170|72169.8|72163.8|136
1747759800000|2025-05-20 16:50:00|72170.9|72164.9|72167.3|72161.3|72173.8|72166.2|72167.3|72160.8|130
1747760100000|2025-05-20 16:55:00|72167.2|72161.2|72163.6|72157.6|72167.9|72161.9|72163.3|72155.3|124
1747760400000|2025-05-20 17:00:00|72163.4|72157.4|72164.9|72158.9|72167.8|72161.8|72161.8|72155.8|130
1747760700000|2025-05-20 17:05:00|72165|72159|72167.2|72155.2|72168.4|72160.6|72164.5|72155.2|107
1747761000000|2025-05-20 17:10:00|72167.3|72155.3|72165.4|72153.4|72167.3|72155.3|72163|72151|114
1747761300000|2025-05-20 17:15:00|72165.5|72153.5|72158.3|72146.3|72165.5|72153.5|72158.3|72146.3|118
1747761600000|2025-05-20 17:20:00|72158.1|72146.1|72159.8|72147.8|72161|72152.7|72155.7|72145.7|142
1747761900000|2025-05-20 17:25:00|72159.9|72147.9|72159.5|72153.5|72162|72153.7|72159.3|72147.5|132
1747762200000|2025-05-20 17:30:00|72159.7|72153.7|72155|72149|72159.8|72153.8|72154.5|72145.5|148
1747762500000|2025-05-20 17:35:00|72155.1|72149.1|72154.3|72148.3|72156.5|72150.5|72153.5|72147.5|134
1747762800000|2025-05-20 17:40:00|72154.8|72148.8|72164.2|72152.2|72164.8|72156|72154.3|72148.3|138
1747763100000|2025-05-20 17:45:00|72164.1|72152.1|72155.5|72149.5|72164.5|72155.4|72155.4|72149.3|112
1747763400000|2025-05-20 17:50:00|72155.3|72149.3|72159.4|72147.4|72159.6|72151.2|72154.8|72146.7|100
1747763700000|2025-05-20 17:55:00|72159.3|72147.3|72154.3|72148.3|72159.3|72153.2|72151.4|72144.7|128
1747764000000|2025-05-20 18:00:00|72154.1|72148.1|72156.8|72150.8|72161.3|72152.7|72153.6|72147.6|135
1747764300000|2025-05-20 18:05:00|72156.6|72150.6|72163.1|72151.1|72165.3|72158.6|72156.6|72150.6|147
1747764600000|2025-05-20 18:10:00|72163.2|72151.2|72172|72160|72173.3|72164.1|72161.7|72151.2|197
1747764900000|2025-05-20 18:15:00|72172.1|72160.1|72175.1|72169.1|72188.5|72178.6|72168.8|72158.1|235
1747765200000|2025-05-20 18:20:00|72175|72169|72170.2|72158.2|72179.7|72170.7|72169.4|72157.4|196
1747765500000|2025-05-20 18:25:00|72170.1|72158.1|72167.6|72155.6|72170.9|72158.9|72166.9|72154.9|153
1747765800000|2025-05-20 18:30:00|72167.4|72155.4|72166.3|72154.3|72168.2|72156.2|72160.3|72151.4|140
1747766100000|2025-05-20 18:35:00|72165.5|72153.5|72162.8|72150.8|72166.3|72154.3|72160.1|72148.1|154
1747766400000|2025-05-20 18:40:00|72163.1|72151.1|72164.4|72152.4|72170.6|72158.6|72162.4|72150.4|181
1747766700000|2025-05-20 18:45:00|72164.2|72152.2|72161.9|72155.9|72165.2|72156.7|72160|72150.1|117
1747767000000|2025-05-20 18:50:00|72161.8|72155.8|72157.6|72151.6|72161.9|72155.9|72157.5|72151.5|148
1747767300000|2025-05-20 18:55:00|72157.7|72151.7|72156.2|72150.2|72160.2|72154.2|72154.4|72145.8|165
1747767600000|2025-05-20 19:00:00|72156.1|72150.1|72158.1|72146.1|72158.1|72150.9|72154.2|72145.9|102
1747767900000|2025-05-20 19:05:00|72157.9|72145.9|72155.1|72149.1|72157.9|72150.7|72153.1|72145.8|114
1747768200000|2025-05-20 19:10:00|72155.2|72149.2|72154.4|72148.4|72157|72151|72154.4|72148.4|79
1747768500000|2025-05-20 19:15:00|72154.5|72148.5|72154.1|72148.1|72155.2|72149.2|72152.3|72146.3|74
1747768800000|2025-05-20 19:20:00|72154|72148|72154|72148|72154.6|72148.6|72152.6|72146.6|68
1747769100000|2025-05-20 19:25:00|72154.1|72148.1|72152|72146|72158.1|72152.1|72149.7|72143.7|107
1747769400000|2025-05-20 19:30:00|72151.9|72145.9|72153.4|72147.4|72153.8|72147.8|72149.1|72143.1|96
1747769700000|2025-05-20 19:35:00|72153.2|72147.2|72152.1|72146.1|72155.9|72148.2|72151.5|72142.9|46
1747770000000|2025-05-20 19:40:00|72155.5|72143.5|72150.7|72144.7|72155.5|72145.6|72150.4|72141.4|47
1747770300000|2025-05-20 19:45:00|72154.7|72142.7|72155.2|72143.2|72155.2|72147.3|72150.6|72142.5|53
1747770600000|2025-05-20 19:50:00|72155.1|72143.1|72152.9|72146.9|72157.7|72149.7|72151.3|72142.9|68
1747770900000|2025-05-20 19:55:00|72152.6|72146.6|72152.4|72146.4|72157.2|72148.8|72151.8|72143.7|81
1747771200000|2025-05-20 20:00:00|72151.9|72145.9|72151.4|72145.4|72156.1|72146.5|72150.9|72142|50
1747771500000|2025-05-20 20:05:00|72154|72142|72153.3|72141.3|72154.1|72145.4|72150.7|72140.8|31
1747771800000|2025-05-20 20:10:00|72153.4|72141.4|72151.4|72139.4|72154.3|72142.3|72150.9|72138.9|52
1747772100000|2025-05-20 20:15:00|72151.6|72139.6|72153.7|72141.7|72154.4|72142.4|72150.9|72138.9|50
1747772400000|2025-05-20 20:20:00|72153.6|72141.6|72152.8|72140.8|72154.1|72142.1|72151.7|72139.7|38
1747772700000|2025-05-20 20:25:00|72152.7|72140.7|72149.4|72137.4|72153|72141|72148.7|72136.7|44
1747773000000|2025-05-20 20:30:00|72149.3|72137.3|72149.9|72137.9|72150.2|72138.2|72148.6|72136.6|48
1747773300000|2025-05-20 20:35:00|72150|72138|72150.4|72138.4|72150.5|72138.5|72149.7|72137.7|29
1747773600000|2025-05-20 20:40:00|72150.5|72138.5|72150.5|72138.5|72151.7|72139.7|72150.1|72138.1|55
1747773900000|2025-05-20 20:45:00|72150.4|72138.4|72154.1|72142.1|72164.5|72142.7|72150|72133.4|31
1747774200000|2025-05-20 20:50:00|72163.9|72132.9|72153|72141|72167.7|72142.6|72148|72126.4|65
1747774500000|2025-05-20 20:55:00|72149.9|72137.9|72198.4|72129.5|72198.4|72149.1|72145.9|72122.6|86
1747774800000|2025-05-20 21:00:00|72198.7|72128.7|72208.3|72116.7|72213.9|72130.6|72193.6|72116.7|13
1747775100000|2025-05-20 21:05:00|72211.2|72123.9|72212|72126.4|72213.8|72127.7|72211.2|72123.9|24
1747775400000|2025-05-20 21:10:00|72209.9|72128.8|72212.1|72126.5|72212.3|72129.8|72209.8|72125.5|45
1747775700000|2025-05-20 21:15:00|72211.9|72126.9|72206.3|72127.3|72212.1|72127.6|72206.1|72125.4|96
1747776000000|2025-05-20 21:20:00|72206.5|72127.4|72207.7|72128.5|72208.6|72129.1|72205.8|72126.3|92
1747776300000|2025-05-20 21:25:00|72207.9|72128|72209.3|72128.1|72209.5|72129.6|72207.2|72126.9|63
1747776600000|2025-05-20 21:30:00|72209.2|72128.3|72202.7|72126.5|72209.2|72128.4|72202.7|72126.1|93
1747776900000|2025-05-20 21:35:00|72203.1|72126|72204.2|72126|72206.2|72128.8|72201.3|72123.9|109
1747777200000|2025-05-20 21:40:00|72204.6|72126.7|72206.8|72126.9|72207.4|72127.9|72203.6|72125.7|129
1747777500000|2025-05-20 21:45:00|72206.6|72126.7|72202|72124.2|72207.4|72130.6|72199.4|72123.7|150
1747777800000|2025-05-20 21:50:00|72202.6|72124.7|72201.3|72124.3|72203.9|72126.1|72199|72123|139
1747778100000|2025-05-20 21:55:00|72201.7|72124.9|72204.8|72128.5|72207|72131.7|72199.4|72124.2|151
1747778400000|2025-05-20 22:00:00|72206.5|72128.1|72207.9|72130.6|72221|72138.1|72200.6|72127.7|206
1747778700000|2025-05-20 22:05:00|72207.4|72130.2|72226.2|72110.2|72229.8|72132.4|72205.4|72108.5|208
1747779000000|2025-05-20 22:10:00|72225.9|72110|72205.6|72112.9|72227.2|72144|72153.5|72104.5|189
1747779300000|2025-05-20 22:15:00|72205.9|72112.6|72185.6|72132.5|72206.1|72147.9|72179.7|72112.5|211
1747779600000|2025-05-20 22:20:00|72184.8|72136.4|72191.3|72145.2|72197.5|72145.2|72177.8|72130.7|153
1747779900000|2025-05-20 22:25:00|72187.5|72145.8|72199.2|72140.6|72200.9|72148.3|72185.8|72138.8|151
1747780200000|2025-05-20 22:30:00|72198.6|72140.1|72181.5|72138.3|72200|72148.6|72179.5|72129|155
1747780500000|2025-05-20 22:35:00|72180.7|72137.6|72188.4|72129.7|72189.6|72139.5|72179.4|72129|117
1747780800000|2025-05-20 22:40:00|72188.1|72129.4|72201.7|72133.8|72202.3|72141.2|72179.7|72128.8|173
1747781100000|2025-05-20 22:45:00|72201.4|72133.1|72189|72143|72203.2|72143.5|72186.6|72133.1|171
1747781400000|2025-05-20 22:50:00|72185.2|72139.2|72195.8|72136|72213.9|72143.2|72184.1|72125.1|123
1747781700000|2025-05-20 22:55:00|72196.4|72136.6|72171.5|72134|72198.9|72143.4|72170.2|72128.5|193
1747782000000|2025-05-20 23:00:00|72170.4|72133.3|72166.9|72132.2|72171.4|72146.1|72156.1|72131|278
1747782300000|2025-05-20 23:05:00|72169.5|72134.8|72157.3|72145.3|72170.3|72145.5|72156.3|72131.1|80
1747782600000|2025-05-20 23:10:00|72156.6|72144.6|72156.8|72144.8|72169.6|72145.3|72156.4|72131.1|105
1747782900000|2025-05-20 23:15:00|72157|72145|72168.3|72133.5|72170.9|72145.7|72156.3|72131.4|110
1747783200000|2025-05-20 23:20:00|72156.9|72133.4|72157.4|72145.4|72168.8|72145.7|72156.6|72131|81
1747783500000|2025-05-20 23:25:00|72157.7|72145.7|72161.6|72129.8|72173.5|72147.6|72153.5|72128.8|191
1747783800000|2025-05-20 23:30:00|72162.2|72131.2|72155.1|72143.1|72164.2|72144|72152.5|72129.2|159
1747784100000|2025-05-20 23:35:00|72155.3|72143.3|72162.5|72132.5|72164.2|72144|72152.5|72131.3|145
1747784400000|2025-05-20 23:40:00|72162.6|72132.6|72150.7|72138.7|72162.6|72143.8|72150.5|72131.6|165
1747784700000|2025-05-20 23:45:00|72150.9|72138.9|72137.6|72125.6|72151.1|72139.1|72130|72117.1|91
1747785000000|2025-05-20 23:50:00|72136.5|72124.5|72139.4|72127.4|72142.9|72130.9|72135.1|72123.1|95
1747785300000|2025-05-20 23:55:00|72139.5|72127.5|72137.6|72125.6|72141.5|72129.5|72136.8|72124.8|64
1747785600000|2025-05-21 00:00:00|72138|72126|72123.8|72111.8|72138|72126|72103.2|72091.2|301
1747785900000|2025-05-21 00:05:00|72123.6|72111.6|72114.4|72102.4|72129.1|72117.1|72113|72101|225
1747786200000|2025-05-21 00:10:00|72114.5|72102.5|72126|72114|72126.4|72114.4|72111.9|72099.9|156
1747786500000|2025-05-21 00:15:00|72125.9|72113.9|72125.6|72113.6|72128.1|72116.1|72116.4|72104.4|165
1747786800000|2025-05-21 00:20:00|72125.5|72113.5|72114.1|72102.1|72125.9|72113.9|72106.9|72094.9|153
1747787100000|2025-05-21 00:25:00|72113.3|72101.3|72095.8|72083.8|72114.1|72102.1|72092.6|72080.6|260
1747787400000|2025-05-21 00:30:00|72095.6|72083.6|72100.6|72088.6|72110|72098|72088.3|72076.3|278
1747787700000|2025-05-21 00:35:00|72099.4|72087.4|72103.8|72091.8|72108.6|72096.6|72082|72070|235
1747788000000|2025-05-21 00:40:00|72103.7|72091.7|72112.9|72100.9|72114.6|72102.6|72097.9|72085.9|281
1747788300000|2025-05-21 00:45:00|72113|72101|72146.7|72134.7|72146.8|72134.8|72107.9|72095.9|521
1747788600000|2025-05-21 00:50:00|72146.6|72134.6|72184.4|72172.4|72187.4|72175.4|72143.2|72131.2|899
1747788900000|2025-05-21 00:55:00|72184.2|72172.2|72175.6|72163.6|72205.3|72193.3|72172.3|72160.3|760
1747789200000|2025-05-21 01:00:00|72175.1|72163.1|72145|72133|72175.1|72163.1|72133.7|72121.7|696
1747789500000|2025-05-21 01:05:00|72145.1|72133.1|72159|72153|72167.7|72158|72144.3|72132.3|386
1747789800000|2025-05-21 01:10:00|72159.2|72153.2|72162.6|72150.6|72170.1|72161.6|72151.6|72142.3|339
1747790100000|2025-05-21 01:15:00|72162.3|72156.3|72169.8|72157.8|72180.7|72168.7|72159.3|72150.1|430
1747790400000|2025-05-21 01:20:00|72169.9|72157.9|72184.4|72178.4|72193.1|72185|72166.4|72154.8|469
1747790700000|2025-05-21 01:25:00|72185.1|72179.1|72186.5|72180.5|72198.7|72186.7|72184.1|72173.1|420
1747791000000|2025-05-21 01:30:00|72187|72181|72182.4|72170.4|72199|72193|72174.4|72162.4|574
1747791300000|2025-05-21 01:35:00|72182.2|72170.2|72158.3|72152.3|72189.6|72179.6|72156.2|72147.8|554
1747791600000|2025-05-21 01:40:00|72157.8|72151.8|72132.8|72126.8|72163.7|72157.7|72125.9|72118|577
1747791900000|2025-05-21 01:45:00|72131.8|72125.8|72107|72101|72138.2|72129.4|72103.1|72097.1|569
1747792200000|2025-05-21 01:50:00|72106.8|72100.8|72115.4|72103.4|72117.4|72108.4|72095.4|72089.4|650
1747792500000|2025-05-21 01:55:00|72115.3|72103.3|72112.4|72106.4|72120.2|72112|72104.3|72092.7|661
1747792800000|2025-05-21 02:00:00|72113.5|72107.5|72101.3|72095.3|72116.4|72108.1|72098.9|72091.5|615
1747793100000|2025-05-21 02:05:00|72101.4|72095.4|72087.5|72075.5|72109.7|72102.5|72075.9|72067.7|634
1747793400000|2025-05-21 02:10:00|72087|72075|72098.3|72092.3|72102.4|72092.8|72081.4|72069.8|652
1747793700000|2025-05-21 02:15:00|72099|72093|72105.3|72099.3|72109.1|72102.2|72090.9|72084.4|577
1747794000000|2025-05-21 02:20:00|72104.5|72098.5|72109.5|72103.5|72115.8|72109.8|72102.4|72096.2|381
1747794300000|2025-05-21 02:25:00|72109.6|72103.6|72100.4|72094.4|72117.4|72111.4|72097.1|72091.1|455
1747794600000|2025-05-21 02:30:00|72099.4|72093.4|72101.1|72095.1|72107.4|72099.2|72094.5|72088.5|398
1747794900000|2025-05-21 02:35:00|72100.9|72094.9|72100.3|72094.3|72118.3|72112.3|72097.6|72091.6|427
1747795200000|2025-05-21 02:40:00|72100.4|72094.4|72067|72061|72104.7|72098.7|72059.1|72053.1|638
1747795500000|2025-05-21 02:45:00|72066.8|72060.8|72068.1|72062.1|72071|72065|72060.5|72054.5|494
1747795800000|2025-05-21 02:50:00|72068.5|72062.5|72069.9|72063.9|72078.2|72068.6|72063.6|72057.1|477
1747796100000|2025-05-21 02:55:00|72070.6|72064.6|72068.2|72062.2|72076.2|72068|72061.2|72054.1|540
1747796400000|2025-05-21 03:00:00|72068.5|72062.5|72077.8|72071.8|72084|72078|72066.7|72060.7|425
1747796700000|2025-05-21 03:05:00|72077.5|72071.5|72081.3|72075.3|72082.8|72076.8|72069.5|72063.5|362
1747797000000|2025-05-21 03:10:00|72081.2|72075.2|72084.1|72078.1|72086.7|72080.7|72079.9|72073.9|332
1747797300000|2025-05-21 03:15:00|72083.8|72077.8|72081.8|72075.8|72085.2|72079.2|72072|72066|339
1747797600000|2025-05-21 03:20:00|72082|72076|72087.3|72075.3|72088.4|72077.9|72074.1|72068.1|288
1747797900000|2025-05-21 03:25:00|72087.5|72075.5|72090.8|72078.8|72093.1|72081.1|72082|72070|491
1747798200000|2025-05-21 03:30:00|72090.2|72078.2|72069|72057|72091.2|72079.8|72058.7|72046.7|476
1747798500000|2025-05-21 03:35:00|72068.9|72056.9|72054.1|72042.1|72071.2|72062.7|72045.1|72033.1|500
1747798800000|2025-05-21 03:40:00|72053.5|72041.5|72070.1|72058.1|72074.6|72065.1|72050.4|72041|362
1747799100000|2025-05-21 03:45:00|72070|72058|72052.6|72040.6|72071.4|72060.4|72051.5|72040.4|257
1747799400000|2025-05-21 03:50:00|72052.5|72040.5|72056.2|72050.2|72059.3|72051.6|72048.4|72039.8|252
1747799700000|2025-05-21 03:55:00|72056.7|72050.7|72060.2|72054.2|72063.5|72057.5|72051.4|72043.4|335
1747800000000|2025-05-21 04:00:00|72060.3|72054.3|72065.6|72059.6|72065.7|72059.7|72050.8|72044.8|319
1747800300000|2025-05-21 04:05:00|72065.1|72059.1|72070.3|72064.3|72070.3|72064.3|72063.5|72057.5|243
1747800600000|2025-05-21 04:10:00|72069.9|72063.9|72073.7|72067.7|72078.9|72072.9|72069.9|72063.9|266
1747800900000|2025-05-21 04:15:00|72073.8|72067.8|72066.5|72060.5|72073.8|72067.8|72065.1|72059.1|242
1747801200000|2025-05-21 04:20:00|72065.2|72059.2|72067.9|72055.9|72070.5|72062.3|72063.3|72055.9|232
1747801500000|2025-05-21 04:25:00|72067.8|72055.8|72062.4|72050.4|72069.5|72057.5|72058|72049.6|154
1747801800000|2025-05-21 04:30:00|72062.5|72050.5|72053.4|72047.4|72065|72053|72051.9|72045.9|209
1747802100000|2025-05-21 04:35:00|72053.6|72047.6|72053.7|72041.7|72056.5|72049.2|72052.4|72040.4|248
1747802400000|2025-05-21 04:40:00|72053.6|72041.6|72052.2|72046.2|72054.7|72047.3|72043.4|72037.4|282
1747802700000|2025-05-21 04:45:00|72052.3|72046.3|72054.1|72048.1|72056.3|72050.3|72050.9|72044.9|231
1747803000000|2025-05-21 04:50:00|72054.2|72048.2|72060.3|72048.3|72062.2|72051.5|72054.2|72044.1|215
1747803300000|2025-05-21 04:55:00|72060|72048|72059.9|72053.9|72064|72058|72055.9|72046.7|238
1747803600000|2025-05-21 05:00:00|72059.8|72053.8|72055.3|72049.3|72064.3|72058.3|72054.6|72048.6|339
1747803900000|2025-05-21 05:05:00|72055.1|72049.1|72054.5|72048.5|72061.5|72055.5|72053.6|72044.2|278
1747804200000|2025-05-21 05:10:00|72054.3|72048.3|72054.7|72048.7|72057.6|72049.4|72045.4|72039.4|241
1747804500000|2025-05-21 05:15:00|72054.9|72048.9|72060.3|72054.3|72061.8|72055.8|72049.9|72043.9|267
1747804800000|2025-05-21 05:20:00|72059.3|72053.3|72056.2|72050.2|72061.3|72055.3|72055.3|72049.3|288
1747805100000|2025-05-21 05:25:00|72056.3|72050.3|72056.5|72050.5|72058.8|72052.8|72051.8|72045.8|248
1747805400000|2025-05-21 05:30:00|72056|72050|72062.7|72056.7|72069.9|72063.9|72056|72050|375
1747805700000|2025-05-21 05:35:00|72062.1|72056.1|72074|72068|72076.4|72070.4|72060.6|72054.6|353
1747806000000|2025-05-21 05:40:00|72073.9|72067.9|72066.8|72060.8|72074.5|72068.5|72064.9|72058.9|400
1747806300000|2025-05-21 05:45:00|72066.9|72060.9|72067.6|72061.6|72069.8|72063|72058.1|72052.1|393
1747806600000|2025-05-21 05:50:00|72067.5|72061.5|72065.1|72059.1|72069.1|72063.1|72057.9|72051.9|386
1747806900000|2025-05-21 05:55:00|72065|72059|72060.5|72054.5|72067.9|72061.9|72053.5|72047.5|567
1747807200000|2025-05-21 06:00:00|72060.9|72054.9|72071.4|72065.4|72081.8|72070.6|72042.8|72036.4|490
1747807500000|2025-05-21 06:05:00|72071.3|72065.3|72071.2|72065.2|72077.6|72071.6|72067.9|72058.9|356
1747807800000|2025-05-21 06:10:00|72071.5|72065.5|72056|72050|72074.6|72065.5|72055|72048.6|425
1747808100000|2025-05-21 06:15:00|72056.2|72050.2|72045.6|72039.6|72057.3|72050.6|72043.3|72037.3|510
1747808400000|2025-05-21 06:20:00|72045.1|72039.1|72043.4|72037.4|72050.9|72040.7|72041|72033.1|403
1747808700000|2025-05-21 06:25:00|72043.6|72037.6|72034.4|72028.4|72046.2|72040.2|72034.1|72025.4|389
1747809000000|2025-05-21 06:30:00|72034.3|72028.3|72044.5|72032.5|72051.5|72041.3|72032.7|72025.7|471
1747809300000|2025-05-21 06:35:00|72044.6|72032.6|72037.5|72031.5|72045.4|72033.4|72026.1|72019|482
1747809600000|2025-05-21 06:40:00|72037|72031|72043.9|72031.9|72047.1|72036.6|72031.1|72025.1|452
1747809900000|2025-05-21 06:45:00|72043.8|72031.8|72036.3|72030.3|72051.1|72042.2|72035.8|72029.8|333
1747810200000|2025-05-21 06:50:00|72035.9|72029.9|72020.6|72014.6|72039.9|72033.2|72016.3|72008.3|466
1747810500000|2025-05-21 06:55:00|72021.8|72015.8|72039.7|72033.7|72039.7|72033.7|72015.9|72006.1|566
1747810800000|2025-05-21 07:00:00|72040.2|72034.2|72046.9|72040.9|72051.4|72045.4|72035.4|72029.2|550
1747811100000|2025-05-21 07:05:00|72046.6|72040.6|72048.4|72042.4|72057.2|72048.2|72039.9|72033.9|499
1747811400000|2025-05-21 07:10:00|72047.7|72041.7|72053.5|72047.5|72058.5|72052|72045.7|72037.4|424
1747811700000|2025-05-21 07:15:00|72053.3|72047.3|72061|72055|72062.2|72056.2|72052.2|72046.2|371
1747812000000|2025-05-21 07:20:00|72060.9|72054.9|72050.5|72044.5|72061.6|72055.6|72047|72041|348
1747812300000|2025-05-21 07:25:00|72050.3|72044.3|72047.7|72041.7|72051.2|72045.2|72045.4|72039.4|268
1747812600000|2025-05-21 07:30:00|72047.8|72041.8|72056.2|72050.2|72062.6|72054.9|72047.8|72041.8|347
1747812900000|2025-05-21 07:35:00|72056.1|72050.1|72052.3|72046.3|72057.3|72051.3|72048.8|72042|329
1747813200000|2025-05-21 07:40:00|72051.2|72045.2|72044.6|72038.6|72051.2|72045.2|72041.8|72032.3|333
1747813500000|2025-05-21 07:45:00|72044.2|72038.2|72054.8|72048.8|72058.8|72052.8|72044.2|72036.8|401
1747813800000|2025-05-21 07:50:00|72055.3|72049.3|72051.4|72045.4|72057.5|72051.5|72051.3|72045.3|264
1747814100000|2025-05-21 07:55:00|72051.2|72045.2|72058.2|72052.2|72060.2|72054.2|72045.7|72038.8|381
1747814400000|2025-05-21 08:00:00|72058.5|72052.5|72064.5|72058.5|72070.1|72064.1|72056.9|72050.9|326
1747814700000|2025-05-21 08:05:00|72064.1|72058.1|72074.8|72068.8|72076.7|72070.7|72064.1|72057.7|360
1747815000000|2025-05-21 08:10:00|72074.3|72068.3|72080.6|72074.6|72084.2|72078.2|72074.3|72067.8|321
1747815300000|2025-05-21 08:15:00|72080.5|72074.5|72083.9|72077.9|72088.9|72080.1|72080.1|72074.1|285
1747815600000|2025-05-21 08:20:00|72083.8|72077.8|72070|72064|72084.6|72077.8|72065.9|72057.3|377
1747815900000|2025-05-21 08:25:00|72070.1|72064.1|72065.7|72059.7|72071.4|72065.4|72062.9|72056.9|339
1747816200000|2025-05-21 08:30:00|72063.9|72057.9|72076.9|72070.9|72079|72073|72063.5|72057.5|309
1747816500000|2025-05-21 08:35:00|72076.7|72070.7|72078.3|72072.3|72080.5|72074.5|72074.8|72068.1|249
1747816800000|2025-05-21 08:40:00|72078|72072|72079.2|72073.2|72081.1|72073.3|72070.4|72064.4|307
1747817100000|2025-05-21 08:45:00|72078.9|72072.9|72075.4|72069.4|72084.4|72078.4|72073.7|72067.7|309
1747817400000|2025-05-21 08:50:00|72075.8|72069.8|72074.4|72068.4|72081.3|72075.3|72073.3|72067.3|290
1747817700000|2025-05-21 08:55:00|72074.1|72068.1|72065.6|72059.6|72075.5|72069.5|72063.7|72057.7|216
1747818000000|2025-05-21 09:00:00|72065.3|72059.3|72057.2|72051.2|72066.5|72060.5|72055.2|72049.2|363
1747818300000|2025-05-21 09:05:00|72057.1|72051.1|72058|72052|72061.6|72055.6|72053.6|72047.6|268
1747818600000|2025-05-21 09:10:00|72059.4|72053.4|72062.9|72056.9|72065.2|72059.2|72057.7|72051.7|202
1747818900000|2025-05-21 09:15:00|72063|72057|72063.4|72057.4|72067.5|72061.5|72058.4|72052.4|189
1747819200000|2025-05-21 09:20:00|72063.5|72057.5|72065.1|72053.1|72067.3|72059.6|72060.4|72048.4|257
1747819500000|2025-05-21 09:25:00|72065.2|72053.2|72060.8|72054.8|72066.6|72055.7|72054.8|72045.7|275
1747819800000|2025-05-21 09:30:00|72060.4|72054.4|72055.4|72049.4|72065.1|72059.1|72054.5|72048.5|250
1747820100000|2025-05-21 09:35:00|72055.5|72049.5|72062|72050|72063.9|72051.9|72054.6|72042.8|278
1747820400000|2025-05-21 09:40:00|72062.3|72050.3|72059.7|72053.7|72064.5|72056.1|72054.8|72045|308
1747820700000|2025-05-21 09:45:00|72059.6|72053.6|72056.3|72050.3|72061.6|72053.6|72053.4|72044|262
1747821000000|2025-05-21 09:50:00|72056.2|72050.2|72056|72050|72057.4|72051.4|72050.9|72044.9|295
1747821300000|2025-05-21 09:55:00|72055.9|72049.9|72061.1|72055.1|72069.8|72063.8|72055.9|72048.8|340
1747821600000|2025-05-21 10:00:00|72060.8|72054.8|72074.5|72068.5|72078.1|72072.1|72058.6|72052.6|323
1747821900000|2025-05-21 10:05:00|72074.4|72068.4|72067.2|72061.2|72075.2|72069.2|72066.9|72059.3|109
1747822200000|2025-05-21 10:10:00|72067.4|72061.4|72067.3|72061.3|72069.2|72063.2|72064.2|72058.2|107
1747822500000|2025-05-21 10:15:00|72067.2|72061.2|72053.1|72041.1|72067.2|72061.2|72051.6|72041|275
1747822800000|2025-05-21 10:20:00|72053.2|72041.2|72039.6|72027.6|72053.5|72046.8|72033.6|72024|328
1747823100000|2025-05-21 10:25:00|72039.3|72027.3|72022.8|72010.8|72039.3|72027.8|72022.3|72010.3|356
1747823400000|2025-05-21 10:30:00|72023.1|72011.1|72018.9|72012.9|72023.1|72012.9|72010.2|72000.3|299
1747823700000|2025-05-21 10:35:00|72018.7|72012.7|72017.5|72011.5|72019.8|72013.8|72011|72002|249
1747824000000|2025-05-21 10:40:00|72017.3|72011.3|72002.1|71996.1|72020.5|72014.5|72001.6|71995.6|236
1747824300000|2025-05-21 10:45:00|72002.3|71996.3|72020.2|72014.2|72020.7|72014.5|72002.1|71996.1|317
1747824600000|2025-05-21 10:50:00|72020.1|72014.1|72026.5|72014.5|72029.3|72019.6|72019.4|72007.9|326
1747824900000|2025-05-21 10:55:00|72026.9|72014.9|72026|72014|72029.7|72021.3|72021|72012.7|245
1747825200000|2025-05-21 11:00:00|72025.9|72013.9|72021.4|72015.4|72034.3|72024.6|72020.3|72012.6|251
1747825500000|2025-05-21 11:05:00|72021.9|72015.9|72018.8|72012.8|72030.3|72021.8|72018.3|72012.3|206
1747825800000|2025-05-21 11:10:00|72018.7|72012.7|72024.5|72018.5|72027.3|72019.2|72018.7|72012.7|167
1747826100000|2025-05-21 11:15:00|72024.4|72018.4|72020.6|72014.6|72028.2|72021.5|72019.7|72010|217
1747826400000|2025-05-21 11:20:00|72020.5|72014.5|72014.4|72008.4|72023.6|72017.6|72012.2|72005.3|243
1747826700000|2025-05-21 11:25:00|72014.3|72008.3|72019.3|72013.3|72021.4|72015.4|72013.5|72007.5|217
1747827000000|2025-05-21 11:30:00|72019.4|72013.4|72020.4|72014.4|72025.7|72019.7|72017|72011|257
1747827300000|2025-05-21 11:35:00|72020.5|72014.5|72021.8|72015.8|72027.1|72021.1|72019.8|72013.8|231
1747827600000|2025-05-21 11:40:00|72021.5|72015.5|72022.4|72016.4|72027.6|72021.6|72021.5|72015.5|267
1747827900000|2025-05-21 11:45:00|72022.3|72016.3|72026.4|72014.4|72026.9|72017.7|72020|72012.6|227
1747828200000|2025-05-21 11:50:00|72026.3|72014.3|72032|72020|72032|72022.9|72020|72012.4|205
1747828500000|2025-05-21 11:55:00|72032.1|72020.1|72028.8|72022.8|72035|72029|72028|72020.1|236
1747828800000|2025-05-21 12:00:00|72028.7|72022.7|72027.7|72021.7|72034.4|72028.4|72025.4|72019.4|366
1747829100000|2025-05-21 12:05:00|72027|72021|72030.2|72024.2|72033.1|72026.4|72023.8|72017.1|351
1747829400000|2025-05-21 12:10:00|72031|72025|72031.9|72019.9|72033.2|72025|72025.5|72015.3|338
1747829700000|2025-05-21 12:15:00|72030.9|72018.9|72024.6|72012.6|72032.3|72020.3|72017.1|72008.2|341
1747830000000|2025-05-21 12:20:00|72023.7|72011.7|72015.3|72009.3|72028.1|72017.9|72014|72007.9|382
1747830300000|2025-05-21 12:25:00|72015.8|72009.8|72020.6|72014.6|72020.7|72014.7|72013|72007|263
1747830600000|2025-05-21 12:30:00|72020.7|72014.7|72025.4|72019.4|72026.1|72020.1|72015.9|72009.9|326
1747830900000|2025-05-21 12:35:00|72025.7|72019.7|72020.2|72014.2|72031.5|72025.5|72020.1|72014.1|388
1747831200000|2025-05-21 12:40:00|72020.1|72014.1|72027.4|72021.4|72028|72022|72018.1|72012.1|262
1747831500000|2025-05-21 12:45:00|72027.3|72021.3|72028.2|72022.2|72035.5|72026.4|72025.9|72019.9|288
1747831800000|2025-05-21 12:50:00|72028.3|72022.3|72022.3|72016.3|72031|72025|72016.5|72010.5|312
1747832100000|2025-05-21 12:55:00|72022.4|72016.4|72013.3|72007.3|72023.3|72017.3|72012.3|72006.3|277
1747832400000|2025-05-21 13:00:00|72013.2|72007.2|72002|71996|72019.4|72011.1|72000.6|71994.6|460
1747832700000|2025-05-21 13:05:00|72001.7|71995.7|72004.6|71998.6|72008.8|72001.6|72000.2|71994.2|380
1747833000000|2025-05-21 13:10:00|72004.1|71998.1|71999.5|71993.5|72005.3|71999.3|71998.4|71990.2|344
1747833300000|2025-05-21 13:15:00|71999.7|71993.7|72008|72002|72008|72002|71998.3|71992.3|292
1747833600000|2025-05-21 13:20:00|72007.8|72001.8|72004.2|71998.2|72009.3|72003.3|72000.1|71993.5|297
1747833900000|2025-05-21 13:25:00|72004.1|71998.1|72005.7|71999.7|72010.2|72004.2|72003.3|71997.3|319
1747834200000|2025-05-21 13:30:00|72004.2|71998.2|71996.8|71990.8|72005.3|71999.3|71995.7|71989.7|410
1747834500000|2025-05-21 13:35:00|71996.7|71990.7|72012.2|72006.2|72013.3|72007.3|71996.1|71990.1|428
1747834800000|2025-05-21 13:40:00|72012|72006|72015.2|72009.2|72016.4|72010.4|72009.2|72003.2|323
1747835100000|2025-05-21 13:45:00|72015.1|72009.1|72019.9|72013.9|72024.6|72018.6|72013.3|72004.7|444
1747835400000|2025-05-21 13:50:00|72019.8|72013.8|72018|72012|72021.3|72015.3|72015|72009|351
1747835700000|2025-05-21 13:55:00|72018.3|72012.3|72020.5|72014.5|72024.3|72017.4|72013.2|72007.2|460
1747836000000|2025-05-21 14:00:00|72020.9|72014.9|72015.8|72009.8|72023.1|72017.1|72007|72001|563
1747836300000|2025-05-21 14:05:00|72016.8|72010.8|72006.4|72000.4|72017.2|72011.2|72003.1|71997.1|500
1747836600000|2025-05-21 14:10:00|72006.3|72000.3|72003.6|71997.6|72007.3|72000.7|71998.4|71988|444
1747836900000|2025-05-21 14:15:00|72003.7|71997.7|72006.1|72000.1|72009.4|72000.8|71999.9|71993.4|396
1747837200000|2025-05-21 14:20:00|72005.9|71999.9|72016|72010|72017.9|72011.9|72004.9|71998.9|424
1747837500000|2025-05-21 14:25:00|72016.1|72010.1|72005.9|71999.9|72016.1|72010.1|72005.1|71999.1|327
1747837800000|2025-05-21 14:30:00|72005.6|71999.6|72008.5|72002.5|72015.8|72009.8|72002.2|71996.2|369
1747838100000|2025-05-21 14:35:00|72008.4|72002.4|71998|71992|72008.4|72002.4|71996.2|71990.2|411
1747838400000|2025-05-21 14:40:00|71997.9|71991.9|71998.8|71992.8|72001.7|71995.7|71993.3|71984.9|344
1747838700000|2025-05-21 14:45:00|71998.4|71992.4|72000.9|71994.9|72006.7|71997.6|71993.9|71987.9|351
1747839000000|2025-05-21 14:50:00|72000.7|71994.7|71997.1|71991.1|72003|71995.3|71996.1|71987.7|441
1747839300000|2025-05-21 14:55:00|71997.3|71991.3|72004.5|71998.5|72004.6|71998.6|71996.7|71990.7|451
1747839600000|2025-05-21 15:00:00|72005|71999|72013.2|72007.2|72022.3|72014.6|72003.1|71997.1|441
1747839900000|2025-05-21 15:05:00|72012.5|72006.5|72004.7|71998.7|72018|72012|72001.3|71991.9|407
1747840200000|2025-05-21 15:10:00|72004.6|71998.6|72001.9|71995.9|72009.8|72002.1|71999.4|71993.4|331
1747840500000|2025-05-21 15:15:00|72002|71996|72009.8|72003.8|72013.9|72005.2|72002|71996|378
1747840800000|2025-05-21 15:20:00|72010|72004|72015.1|72009.1|72018.8|72011.3|72010|72001.1|257
1747841100000|2025-05-21 15:25:00|72015|72009|72007.7|71995.7|72015|72009|72004.3|71992.3|359
1747841400000|2025-05-21 15:30:00|72007.8|71995.8|72002.7|71996.7|72007.8|72000.1|71997.3|71985.6|404
1747841700000|2025-05-21 15:35:00|72003.3|71997.3|72005.7|71999.7|72008.5|72002.5|72001.5|71995.5|330
1747842000000|2025-05-21 15:40:00|72005.5|71999.5|72008.9|72002.9|72013.3|72006.9|72005.3|71999.2|230
1747842300000|2025-05-21 15:45:00|72008.7|72002.7|72012.7|72006.7|72015|72009|72008.7|72002.7|248
1747842600000|2025-05-21 15:50:00|72012.6|72006.6|72013.5|72007.5|72014.1|72008.1|72008.3|72002.3|249
1747842900000|2025-05-21 15:55:00|72013.7|72007.7|72010.2|72004.2|72014.2|72008.2|72009.4|72003.4|205
1747843200000|2025-05-21 16:00:00|72009.9|72003.9|72013.3|72007.3|72014.4|72008.4|72006.8|72000.8|235
1747843500000|2025-05-21 16:05:00|72013.2|72007.2|72004.1|71998.1|72013.9|72007.9|72003.7|71997.7|307
1747843800000|2025-05-21 16:10:00|72003.9|71997.9|72003.7|71991.7|72005|71999|71999.2|71990.8|236
1747844100000|2025-05-21 16:15:00|72003.6|71991.6|72007.9|72001.9|72007.9|72001.9|71994.2|71988.2|196
1747844400000|2025-05-21 16:20:00|72007.6|72001.6|72012.7|72006.7|72012.7|72006.7|72006.6|72000.6|203
1747844700000|2025-05-21 16:25:00|72012.5|72006.5|72016.5|72010.5|72021.5|72015.5|72012.1|72006.1|216
1747845000000|2025-05-21 16:30:00|72016.3|72010.3|72012.9|72006.9|72017.8|72011.8|72012.5|72006.5|202
1747845300000|2025-05-21 16:35:00|72012.8|72006.8|72013.1|72007.1|72013.5|72007.5|72008|72002|166
1747845600000|2025-05-21 16:40:00|72013|72007|72012.8|72006.8|72015.1|72009.1|72010.4|72002.9|128
1747845900000|2025-05-21 16:45:00|72012.4|72006.4|72014.6|72008.6|72015.2|72009.2|72011.1|72005.1|165
1747846200000|2025-05-21 16:50:00|72014.5|72008.5|72018.1|72006.1|72018.4|72010|72012.2|72005|214
1747846500000|2025-05-21 16:55:00|72018|72006|72014.1|72008.1|72018|72011.2|72011.3|72005.1|193
1747846800000|2025-05-21 17:00:00|72013.8|72007.8|72009.4|72003.4|72015|72009|72005.4|71999.4|249
1747847100000|2025-05-21 17:05:00|72009.1|72003.1|72006.9|72000.9|72010.3|72004.3|72004.8|71998.8|236
1747847400000|2025-05-21 17:10:00|72007|72001|72007|72001|72008.2|72002.2|72003.5|71997.5|236
1747847700000|2025-05-21 17:15:00|72006.8|72000.8|72013.4|72007.4|72016.1|72010.1|72006|72000|321
1747848000000|2025-05-21 17:20:00|72013.2|72007.2|72008.3|71996.3|72015|72009|72002.2|71993.4|392
1747848300000|2025-05-21 17:25:00|72008.4|71996.4|72007.5|71995.5|72010.9|71998.9|72001.4|71993.1|300
1747848600000|2025-05-21 17:30:00|72007.4|71995.4|72016.2|72010.2|72023.7|72014.5|72007.1|71995.1|350
1747848900000|2025-05-21 17:35:00|72016.1|72010.1|72014|72008|72021.7|72012.9|72010.9|72004.6|288
1747849200000|2025-05-21 17:40:00|72014.1|72008.1|72010.8|72004.8|72014.1|72008.1|72009.1|72003.1|260
1747849500000|2025-05-21 17:45:00|72010.6|72004.6|72014.4|72008.4|72016.2|72010.2|72009.2|72003.2|287
1747849800000|2025-05-21 17:50:00|72014.3|72008.3|72009.8|72003.8|72017.9|72011.9|72008.8|72002.8|268
1747850100000|2025-05-21 17:55:00|72009.3|72003.3|72008.5|72002.5|72012.7|72006.7|72005.9|71999.9|294
1747850400000|2025-05-21 18:00:00|72008.7|72002.7|72016.6|72004.6|72018.7|72007.8|72007.6|72001.4|279
1747850700000|2025-05-21 18:05:00|72017.1|72005.1|72016.2|72004.2|72019|72007|72011.5|72001.6|249
1747851000000|2025-05-21 18:10:00|72016.4|72004.4|72021.6|72009.6|72022.1|72012.5|72012.2|72002.9|212
1747851300000|2025-05-21 18:15:00|72021.7|72009.7|72022.6|72010.6|72023.6|72012.9|72015.9|72007.2|182
1747851600000|2025-05-21 18:20:00|72022.4|72010.4|72021.2|72015.2|72024.4|72015.7|72016.1|72006.7|188
1747851900000|2025-05-21 18:25:00|72021|72015|72022|72010|72026.1|72017.8|72018.5|72008.7|220
1747852200000|2025-05-21 18:30:00|72022.6|72010.6|72018.4|72012.4|72023.4|72014.5|72017.8|72008.5|180
1747852500000|2025-05-21 18:35:00|72017.9|72011.9|72018.8|72012.8|72024.8|72016.2|72017.5|72008.9|186
1747852800000|2025-05-21 18:40:00|72018.5|72012.5|72021.1|72009.1|72022.4|72013.3|72017.5|72008.5|139
1747853100000|2025-05-21 18:45:00|72020.9|72008.9|72020.5|72014.5|72025.7|72017.2|72016.2|72008.1|191
1747853400000|2025-05-21 18:50:00|72020.6|72014.6|72024|72018|72025.3|72018.9|72020.4|72011.5|179
1747853700000|2025-05-21 18:55:00|72024.3|72018.3|72027.5|72015.5|72030.1|72022.2|72022.8|72012.7|237
1747854000000|2025-05-21 19:00:00|72027.3|72015.3|72027.2|72015.2|72030|72018|72026|72014|183
1747854300000|2025-05-21 19:05:00|72027.1|72015.1|72027.9|72015.9|72028.9|72016.9|72026|72014|157
1747854600000|2025-05-21 19:10:00|72028|72016|72025.6|72013.6|72028.1|72017.3|72022.1|72012|128
1747854900000|2025-05-21 19:15:00|72026.3|72014.3|72033.5|72021.5|72035.4|72026.6|72023.6|72013.2|194
1747855200000|2025-05-21 19:20:00|72033.3|72021.3|72034.7|72022.7|72037.1|72027.7|72029.6|72020.5|217
1747855500000|2025-05-21 19:25:00|72035|72023|72032.9|72026.9|72036.5|72028|72031.6|72022.6|143
1747855800000|2025-05-21 19:30:00|72033.3|72027.3|72037.4|72025.4|72038.3|72029.7|72029.5|72020.5|233
1747856100000|2025-05-21 19:35:00|72037.9|72025.9|72035.5|72023.5|72037.9|72027.1|72031.6|72022.5|191
1747856400000|2025-05-21 19:40:00|72035.3|72023.3|72033.3|72027.3|72038.4|72029.5|72032.4|72023.3|143
1747856700000|2025-05-21 19:45:00|72033.1|72027.1|72033.6|72027.6|72038|72029.7|72033.1|72024.8|92
1747857000000|2025-05-21 19:50:00|72033.5|72027.5|72037.3|72031.3|72040.5|72031.9|72033.5|72027.5|160
1747857300000|2025-05-21 19:55:00|72036.9|72030.9|72036.5|72030.5|72041|72032.1|72035.4|72026.1|237
1747857600000|2025-05-21 20:00:00|72039.8|72027.8|72039.8|72027.8|72043|72031|72036.2|72024.9|236
1747857900000|2025-05-21 20:05:00|72039.9|72027.9|72039.8|72027.8|72041.1|72029.1|72039.4|72027.4|86
1747858200000|2025-05-21 20:10:00|72040.2|72028.2|72044|72032|72044.4|72032.4|72039.1|72027.1|106
1747858500000|2025-05-21 20:15:00|72044.4|72032.4|72040.7|72028.7|72044.4|72032.4|72040.5|72028.5|101
1747858800000|2025-05-21 20:20:00|72040.5|72028.5|72041.6|72029.6|72042.7|72030.7|72039.7|72027.7|66
1747859100000|2025-05-21 20:25:00|72041.5|72029.5|72042.5|72030.5|72042.7|72030.7|72040|72028|53
1747859400000|2025-05-21 20:30:00|72042.3|72030.3|72041|72029|72042.8|72030.8|72040.3|72028.3|68
1747859700000|2025-05-21 20:35:00|72041.1|72029.1|72041.5|72029.5|72043|72031|72039.6|72027.6|107
1747860000000|2025-05-21 20:40:00|72041.4|72029.4|72036.5|72024.5|72042.1|72030.1|72036|72024|89
1747860300000|2025-05-21 20:45:00|72036.7|72024.7|72038.2|72026.2|72038.3|72026.3|72036|72024|51
1747860600000|2025-05-21 20:50:00|72038.1|72026.1|72040.8|72028.8|72042.1|72030.1|72038|72026|33
1747860900000|2025-05-21 20:55:00|72040.2|72028.2|72045.4|72033.4|72057.7|72033.4|72039.5|72010.2|53
1747861200000|2025-05-21 21:00:00|72041.2|72029.2|72067.6|71971.7|72067.6|72029.2|72041.2|71971.7|5
1747861500000|2025-05-21 21:05:00|72067.4|71971.6|72068.2|71972.2|72068.5|71975.2|72063.9|71971.2|26
1747861800000|2025-05-21 21:10:00|72068.8|71975.1|72067.7|71975|72068.8|71975.4|72063.9|71971.7|121
1747862100000|2025-05-21 21:15:00|72067.6|71975.1|72064.3|71973.6|72068.1|71975.8|72063.9|71973.5|124
1747862400000|2025-05-21 21:20:00|72064.2|71973.8|72061.1|71977.8|72066.1|71979.9|72057.8|71971.8|84
1747862700000|2025-05-21 21:25:00|72061.3|71977.7|72061.2|71978.1|72062.5|71978.6|72059.9|71975.5|130
1747863000000|2025-05-21 21:30:00|72062.1|71979|72059.6|71979.7|72062.1|71981.9|72056.7|71977.3|80
1747863300000|2025-05-21 21:35:00|72059.2|71979.4|72043.1|71977.2|72061.4|71984.9|72041.9|71974.4|156
1747863600000|2025-05-21 21:40:00|72042.9|71977|72041.6|71978.2|72044.1|71978.9|72039.8|71976.1|221
1747863900000|2025-05-21 21:45:00|72041.2|71978.3|72040.4|71979|72043.3|71979.2|72040.2|71977|166
1747864200000|2025-05-21 21:50:00|72040.6|71978.9|72040.5|71979|72042|71979.2|72039.1|71978.1|166
1747864500000|2025-05-21 21:55:00|72040.4|71979.1|72041.5|71979.6|72046|71982.6|72039.5|71974.4|161
1747864800000|2025-05-21 22:00:00|72041.1|71979.5|72040.7|71975.8|72045.4|71984|72031|71972.9|202
1747865100000|2025-05-21 22:05:00|72042|71975|72041.5|71976.6|72046.2|71983.9|72031.8|71972.4|176
1747865400000|2025-05-21 22:10:00|72041.3|71976.5|72034.6|71982.6|72047.1|71983|72034.3|71970.2|154
1747865700000|2025-05-21 22:15:00|72031.7|71985.8|72032.4|71992.3|72040.9|71996.5|72029.1|71977.5|237
1747866000000|2025-05-21 22:20:00|72032.7|71994.7|72023.9|71992.6|72033.1|71999.9|72023.5|71989.5|154
1747866300000|2025-05-21 22:25:00|72023.7|71992.5|72031.9|71996.1|72032.7|72000.4|72022.8|71989.5|120
1747866600000|2025-05-21 22:30:00|72031.8|71996|72030.2|71996.7|72032.5|71999.6|72026.6|71993.2|103
1747866900000|2025-05-21 22:35:00|72028.7|71997.7|72028.2|71991|72030.7|71998.6|72023.9|71989|113
1747867200000|2025-05-21 22:40:00|72027.3|71990|72032.2|72000.4|72033.4|72002.2|72025.2|71989.7|127
1747867500000|2025-05-21 22:45:00|72032.3|72001.1|72032.7|72001|72038.1|72013.1|72022.1|71994.7|96
1747867800000|2025-05-21 22:50:00|72032.6|72001.1|72041|72029|72053.7|72029.1|72023.6|71999.2|148
1747868100000|2025-05-21 22:55:00|72040.8|72028.8|72042.8|72030.8|72050.7|72030.8|72040.2|72018.4|160
1747868400000|2025-05-21 23:00:00|72042.1|72030.1|72058.7|72046.7|72058.7|72046.7|72040.4|72023.9|150
1747868700000|2025-05-21 23:05:00|72058.8|72046.8|72061.4|72049.4|72066.5|72054.5|72058.4|72046.4|99
1747869000000|2025-05-21 23:10:00|72060.3|72048.3|72054.9|72042.9|72067.3|72049.4|72050.1|72020.2|76
1747869300000|2025-05-21 23:15:00|72056|72044|72056.3|72044.3|72056.3|72044.3|72054.5|72042.5|51
1747869600000|2025-05-21 23:20:00|72055.9|72043.9|72047|72035|72056.6|72044.2|72046.3|72023.9|86
1747869900000|2025-05-21 23:25:00|72046.8|72034.8|72033.2|72021.2|72046.8|72034.8|72025.4|72013.4|183
1747870200000|2025-05-21 23:30:00|72034|72022|72043.4|72031.4|72049.8|72037.8|72030.7|72018.7|330
1747870500000|2025-05-21 23:35:00|72043.1|72031.1|72038.1|72026.1|72048.4|72036.4|72038.1|72026.1|267
1747870800000|2025-05-21 23:40:00|72038.2|72026.2|72040.2|72028.2|72052.1|72032.8|72038.1|72019.3|157
1747871100000|2025-05-21 23:45:00|72040.5|72028.5|72041.3|72029.3|72044|72032|72034.1|72022.1|284
1747871400000|2025-05-21 23:50:00|72041.4|72029.4|72034.7|72022.7|72042.8|72030.8|72034.6|72022.6|131
1747871700000|2025-05-21 23:55:00|72034.8|72022.8|72034|72022|72042.1|72030.1|72033|72021|182
1747872000000|2025-05-22 00:00:00|72034.2|72022.2|72032.7|72020.7|72034.6|72022.6|72023.4|72011.4|492
1747872300000|2025-05-22 00:05:00|72032.3|72020.3|72022.3|72010.3|72033.3|72021.3|72018.8|72006.8|328
1747872600000|2025-05-22 00:10:00|72021.1|72009.1|72010.3|71998.3|72032.4|72020.4|71997|71985|425
1747872900000|2025-05-22 00:15:00|72010.2|71998.2|72012|72000|72018.3|72006.3|72005.3|71993.3|325
1747873200000|2025-05-22 00:20:00|72012.1|72000.1|72021.4|72009.4|72025.5|72013.5|72010.4|71998.4|315
1747873500000|2025-05-22 00:25:00|72021.5|72009.5|72022.8|72010.8|72028.4|72016.4|72015.9|72003.9|373
1747873800000|2025-05-22 00:30:00|72022.9|72010.9|72025.1|72013.1|72033.4|72021.4|72017.4|72005.4|385
1747874100000|2025-05-22 00:35:00|72025.2|72013.2|72019.5|72007.5|72032.4|72020.4|72017.4|72005.4|299
1747874400000|2025-05-22 00:40:00|72019.4|72007.4|72015.4|72003.4|72021.1|72009.1|72011.8|72002.4|316
1747874700000|2025-05-22 00:45:00|72015.7|72003.7|72019.8|72007.8|72030.1|72018.1|72015.6|72003.6|307
1747875000000|2025-05-22 00:50:00|72019.7|72007.7|72010.8|71998.8|72020.9|72008.9|72000.4|71989.6|471
1747875300000|2025-05-22 00:55:00|72014.4|72002.4|72013.1|72007.1|72019.2|72010.6|72000.9|71989.9|484
1747875600000|2025-05-22 01:00:00|72013.3|72007.3|72022.2|72016.2|72029.6|72023.6|72009.4|72003.4|613
1747875900000|2025-05-22 01:05:00|72022.1|72016.1|72023.4|72017.4|72027.9|72021.9|72018.7|72012.7|478
1747876200000|2025-05-22 01:10:00|72023.5|72017.5|72014|72002|72030|72024|72007.1|71997.2|425
1747876500000|2025-05-22 01:15:00|72014.3|72002.3|71958.6|71946.6|72014.3|72002.3|71951.8|71939.8|614
1747876800000|2025-05-22 01:20:00|71960.2|71948.2|71955.6|71949.6|71967.1|71957.4|71942|71936|543
1747877100000|2025-05-22 01:25:00|71955.5|71949.5|71973.5|71967.5|71980.3|71972.9|71952.4|71944.2|498
1747877400000|2025-05-22 01:30:00|71973.7|71967.7|71974.2|71968.2|71986.5|71977.7|71957.8|71950.4|633
1747877700000|2025-05-22 01:35:00|71974.3|71968.3|72000.9|71994.9|72005.7|71999.7|71968.3|71962.3|539
1747878000000|2025-05-22 01:40:00|72001|71995|71998|71992|72009.5|72003.5|71995.8|71989.8|560
1747878300000|2025-05-22 01:45:00|71998.2|71992.2|71998.8|71992.8|72006.2|72000.2|71994|71988|507
1747878600000|2025-05-22 01:50:00|71998.7|71992.7|71968.2|71962.2|72001.9|71995.9|71966.6|71960.6|544
1747878900000|2025-05-22 01:55:00|71968|71962|71961.7|71955.7|71968.3|71962.3|71942.7|71936.1|584
1747879200000|2025-05-22 02:00:00|71962.8|71956.8|71978|71972|71982.6|71976.6|71957.7|71951.7|583
1747879500000|2025-05-22 02:05:00|71978.4|71972.4|71973.8|71967.8|71986.6|71980.6|71969.6|71963.6|483
1747879800000|2025-05-22 02:10:00|71973.9|71967.9|71961.5|71955.5|71974.5|71968.3|71957.8|71951.8|466
1747880100000|2025-05-22 02:15:00|71961.6|71955.6|71981.2|71975.2|71984.3|71975.6|71961.6|71955.6|495
1747880400000|2025-05-22 02:20:00|71981.4|71975.4|71997.5|71991.5|71999.3|71993|71980|71974|471
1747880700000|2025-05-22 02:25:00|71997.4|71991.4|71989.2|71983.2|71999.5|71993.5|71984.5|71978.5|362
1747881000000|2025-05-22 02:30:00|71988.8|71982.8|71986.2|71980.2|71992.7|71986.7|71983|71977|430
1747881300000|2025-05-22 02:35:00|71986|71980|71980.8|71974.8|71990.6|71984.6|71975.3|71969.3|432
1747881600000|2025-05-22 02:40:00|71980.4|71974.4|71966.8|71960.8|71982.6|71976.6|71965.8|71959.8|359
1747881900000|2025-05-22 02:45:00|71967.7|71961.7|71984.2|71978.2|71986.6|71980.6|71967.3|71961.3|431
1747882200000|2025-05-22 02:50:00|71983.9|71977.9|71994.2|71988.2|72001|71995|71983.1|71977.1|317
1747882500000|2025-05-22 02:55:00|71994.3|71988.3|72025.9|72019.9|72036.5|72026.8|71994.3|71988.3|708
1747882800000|2025-05-22 03:00:00|72026.4|72020.4|72033|72027|72049.8|72040.3|72025.7|72018.3|503
1747883100000|2025-05-22 03:05:00|72033.1|72027.1|72034.7|72028.7|72041.4|72032.1|72026.4|72020.4|406
1747883400000|2025-05-22 03:10:00|72034.5|72028.5|72040|72034|72041.7|72035.7|72029.6|72020.3|330
1747883700000|2025-05-22 03:15:00|72040.2|72034.2|72026.7|72020.7|72040.6|72034.6|72026|72020|282
1747884000000|2025-05-22 03:20:00|72026|72020|72019.8|72013.8|72033.2|72027.2|72019.7|72013.7|235
1747884300000|2025-05-22 03:25:00|72019.7|72013.7|72025.9|72019.9|72030.6|72024.6|72015.3|72009.3|380
1747884600000|2025-05-22 03:30:00|72026|72020|72023.9|72017.9|72031.7|72025.7|72021.9|72015.9|325
1747884900000|2025-05-22 03:35:00|72023.8|72017.8|72033.2|72021.2|72040|72028|72020.7|72012|273
1747885200000|2025-05-22 03:40:00|72033.1|72021.1|72036.5|72024.5|72039|72028.7|72030.6|72019.6|215
1747885500000|2025-05-22 03:45:00|72036.2|72024.2|72048.3|72036.3|72050.6|72039.5|72036.2|72024.2|256
1747885800000|2025-05-22 03:50:00|72048.4|72036.4|72034.8|72028.8|72050|72042.5|72031.6|72025.6|270
1747886100000|2025-05-22 03:55:00|72034.7|72028.7|72041.9|72035.9|72044.9|72038.9|72034|72028|261
1747886400000|2025-05-22 04:00:00|72041.7|72035.7|72036.9|72030.9|72042|72036|72035|72029|237
1747886700000|2025-05-22 04:05:00|72036.8|72030.8|72032.6|72026.6|72036.8|72030.8|72031.8|72025.8|128
1747887000000|2025-05-22 04:10:00|72032.5|72026.5|72036.1|72030.1|72037.2|72031.2|72029.9|72023.4|154
1747887300000|2025-05-22 04:15:00|72035.9|72029.9|72030.8|72024.8|72036.4|72030.4|72027.9|72021.9|149
1747887600000|2025-05-22 04:20:00|72031|72025|72029.7|72023.7|72034.9|72028.9|72029.6|72023.6|132
1747887900000|2025-05-22 04:25:00|72029.4|72023.4|72025.8|72019.8|72030.7|72024.7|72024.8|72018.8|197
1747888200000|2025-05-22 04:30:00|72025.6|72019.6|72026.7|72020.7|72036.1|72030.1|72025.3|72019.3|181
1747888500000|2025-05-22 04:35:00|72027.2|72021.2|72027.5|72021.5|72029.4|72023.4|72023.5|72017.5|137
1747888800000|2025-05-22 04:40:00|72027.7|72021.7|72020.5|72014.5|72027.8|72021.8|72015.7|72009.7|202
1747889100000|2025-05-22 04:45:00|72020.6|72014.6|72020.1|72014.1|72024.6|72018.6|72018.8|72012.8|243
1747889400000|2025-05-22 04:50:00|72020.2|72014.2|72027.3|72021.3|72028|72022|72020|72014|174
1747889700000|2025-05-22 04:55:00|72027.2|72021.2|72032.6|72026.6|72034.7|72028.7|72026.5|72020.5|464
1747890000000|2025-05-22 05:00:00|72032.7|72026.7|72039.5|72033.5|72047.9|72041.9|72031.8|72025.8|396
1747890300000|2025-05-22 05:05:00|72039.7|72033.7|72038.1|72032.1|72042.5|72036.5|72034.6|72028.6|310
1747890600000|2025-05-22 05:10:00|72038|72032|72041.3|72035.3|72045.1|72037.3|72036.3|72030.3|290
1747890900000|2025-05-22 05:15:00|72040.9|72034.9|72041.3|72035.3|72042.7|72036.7|72036.4|72030.4|226
1747891200000|2025-05-22 05:20:00|72041.2|72035.2|72034.8|72028.8|72041.3|72035.3|72031.7|72025.7|239
1747891500000|2025-05-22 05:25:00|72034.7|72028.7|72036.3|72030.3|72039.2|72033.2|72032.7|72026.7|245
1747891800000|2025-05-22 05:30:00|72036.1|72030.1|72036.1|72030.1|72038.6|72032.6|72033.1|72027.1|258
1747892100000|2025-05-22 05:35:00|72036.3|72030.3|72030.7|72024.7|72036.3|72030.3|72027.4|72021.4|257
1747892400000|2025-05-22 05:40:00|72030.5|72024.5|72023.7|72017.7|72031.8|72025.8|72023.7|72017.7|274
1747892700000|2025-05-22 05:45:00|72023.9|72017.9|72025.6|72019.6|72026.7|72020.7|72019|72010.6|363
1747893000000|2025-05-22 05:50:00|72025.3|72019.3|72030.4|72018.4|72031|72022.4|72024.4|72015.6|329
1747893300000|2025-05-22 05:55:00|72027.5|72021.5|72031.8|72025.8|72034.8|72028.8|72027|72021|429
1747893600000|2025-05-22 06:00:00|72031.2|72025.2|72030.1|72024.1|72032.1|72026.1|72019.8|72013.8|407
1747893900000|2025-05-22 06:05:00|72030.2|72024.2|72036.4|72024.4|72036.4|72027|72025.1|72019.1|345
1747894200000|2025-05-22 06:10:00|72035.9|72023.9|72036.6|72030.6|72037.8|72031.8|72030.3|72021|378
1747894500000|2025-05-22 06:15:00|72036.7|72030.7|72039.8|72033.8|72043.9|72034.2|72030|72024|295
1747894800000|2025-05-22 06:20:00|72040|72034|72027.9|72021.9|72040|72034|72026.9|72020.9|288
1747895100000|2025-05-22 06:25:00|72027.8|72021.8|72035.3|72029.3|72035.9|72029.9|72027.7|72021.7|416
1747895400000|2025-05-22 06:30:00|72035.4|72029.4|72034|72028|72041.9|72035.9|72030.8|72024.8|382
1747895700000|2025-05-22 06:35:00|72033.9|72027.9|72031.7|72019.7|72036.5|72030.5|72027.2|72018.8|423
1747896000000|2025-05-22 06:40:00|72031.8|72019.8|72021.9|72015.9|72031.9|72025.1|72020.4|72014.4|328
1747896300000|2025-05-22 06:45:00|72022|72016|72030.7|72024.7|72031.5|72025.5|72020.8|72014.2|402
1747896600000|2025-05-22 06:50:00|72030.8|72024.8|72032.6|72026.6|72034|72028|72025.8|72019.8|398
1747896900000|2025-05-22 06:55:00|72032.4|72026.4|72029|72023|72042.3|72033.7|72023.4|72017.4|598
1747897200000|2025-05-22 07:00:00|72030.1|72024.1|72034.7|72028.7|72037.4|72031.4|72028.7|72021.9|549
1747897500000|2025-05-22 07:05:00|72034.3|72028.3|72035|72029|72038.5|72032.5|72030.1|72024.1|381
1747897800000|2025-05-22 07:10:00|72034.9|72028.9|72057.7|72045.7|72061.8|72055.8|72034.7|72028.7|440
1747898100000|2025-05-22 07:15:00|72057.9|72045.9|72053.2|72047.2|72059.9|72053.9|72051.6|72045.6|469
1747898400000|2025-05-22 07:20:00|72052.8|72046.8|72060|72054|72062.5|72056.5|72052.3|72046.3|301
1747898700000|2025-05-22 07:25:00|72059.6|72053.6|72071.6|72065.6|72075.1|72069.1|72056.9|72050.9|474
1747899000000|2025-05-22 07:30:00|72073.2|72067.2|72074.3|72062.3|72082.2|72076.1|72067.3|72059.7|617
1747899300000|2025-05-22 07:35:00|72071.5|72065.5|72071.2|72065.2|72075.3|72069.3|72063.9|72057.9|500
1747899600000|2025-05-22 07:40:00|72071.3|72065.3|72064.2|72058.2|72072.8|72066.8|72056.6|72044.6|521
1747899900000|2025-05-22 07:45:00|72064.6|72058.6|72065.4|72059.4|72071.1|72065.1|72063.8|72057.8|352
1747900200000|2025-05-22 07:50:00|72065.5|72059.5|72055.2|72049.2|72067.5|72061.5|72054.3|72044.8|398
1747900500000|2025-05-22 07:55:00|72055.8|72049.8|72046.1|72040.1|72059.6|72051.1|72045.6|72039.6|307
1747900800000|2025-05-22 08:00:00|72046.3|72040.3|72046.3|72040.3|72058.1|72052.1|72044.9|72038.9|382
1747901100000|2025-05-22 08:05:00|72046|72040|72031.6|72025.6|72046.9|72040.9|72025.8|72019.8|496
1747901400000|2025-05-22 08:10:00|72029.7|72023.7|72030.3|72024.3|72035.2|72029.2|72022.1|72016.1|463
1747901700000|2025-05-22 08:15:00|72030.4|72024.4|72035.2|72029.2|72039.5|72033.5|72030.3|72024.3|452
1747902000000|2025-05-22 08:20:00|72035|72029|72033.8|72027.8|72036.1|72030.1|72027.7|72021.7|434
1747902300000|2025-05-22 08:25:00|72033.6|72027.6|72034.6|72028.6|72035.9|72029.9|72024|72018|371
1747902600000|2025-05-22 08:30:00|72034.8|72028.8|72042.2|72036.2|72043.1|72037.1|72031|72025|391
1747902900000|2025-05-22 08:35:00|72042.4|72036.4|72043.7|72037.7|72044|72038|72037.8|72031.8|304
1747903200000|2025-05-22 08:40:00|72043.6|72037.6|72046.2|72040.2|72052|72046|72043.5|72037.5|334
1747903500000|2025-05-22 08:45:00|72046.4|72040.4|72044.6|72038.6|72051.9|72045.9|72043.6|72037.6|293
1747903800000|2025-05-22 08:50:00|72044.7|72038.7|72049.4|72043.4|72051.2|72045.2|72044.4|72038.4|292
1747904100000|2025-05-22 08:55:00|72049.6|72043.6|72052.1|72046.1|72055.5|72049.5|72048.8|72042.8|315
1747904400000|2025-05-22 09:00:00|72052.8|72046.8|72068.9|72062.9|72072.4|72066.4|72050.6|72044.6|468
1747904700000|2025-05-22 09:05:00|72068.7|72062.7|72073.2|72067.2|72075.7|72069.7|72064.3|72058.3|337
1747905000000|2025-05-22 09:10:00|72073.4|72067.4|72068.8|72062.8|72076.6|72070.6|72062.9|72056.9|319
1747905300000|2025-05-22 09:15:00|72069.2|72063.2|72074.3|72068.3|72076|72070|72063.9|72057.9|325
1747905600000|2025-05-22 09:20:00|72074.4|72068.4|72070.8|72064.8|72078.5|72072.5|72070.4|72064.4|363
1747905900000|2025-05-22 09:25:00|72071|72065|72077.4|72071.4|72079.3|72073.3|72070.7|72064.7|322
1747906200000|2025-05-22 09:30:00|72077.6|72071.6|72075|72063|72079.5|72073.5|72072.5|72063|265
1747906500000|2025-05-22 09:35:00|72075.4|72063.4|72060.5|72054.5|72075.6|72066.5|72056.8|72050.7|289
1747906800000|2025-05-22 09:40:00|72060.3|72054.3|72053|72047|72060.3|72054.3|72050.1|72042.4|293
1747907100000|2025-05-22 09:45:00|72052.3|72046.3|72055.1|72049.1|72058.3|72049.4|72050.5|72041.6|308
1747907400000|2025-05-22 09:50:00|72055.2|72049.2|72059.3|72053.3|72063.2|72057.2|72054.7|72048.7|309
1747907700000|2025-05-22 09:55:00|72059.7|72053.7|72068.9|72062.9|72072.4|72066.4|72058|72052|265
1747908000000|2025-05-22 10:00:00|72068.7|72062.7|72071.3|72065.3|72078.6|72071.6|72067|72061|298
1747908300000|2025-05-22 10:05:00|72071.2|72065.2|72074.6|72068.6|72082.7|72075|72071.2|72065.2|260
1747908600000|2025-05-22 10:10:00|72074.7|72068.7|72069|72063|72075.4|72069.4|72065.5|72059.5|225
1747908900000|2025-05-22 10:15:00|72068.8|72062.8|72065.8|72059.8|72069.7|72063.7|72062.2|72056.2|301
1747909200000|2025-05-22 10:20:00|72065.9|72059.9|72066.6|72060.6|72070|72064|72064.1|72058.1|206
1747909500000|2025-05-22 10:25:00|72066.5|72060.5|72067.8|72061.8|72070.6|72064.6|72063.7|72057.7|247
1747909800000|2025-05-22 10:30:00|72067.9|72061.9|72067.4|72061.4|72073.8|72067.8|72066|72060|288
1747910100000|2025-05-22 10:35:00|72067.3|72061.3|72067.9|72061.9|72068.2|72062.2|72063.6|72057.6|229
1747910400000|2025-05-22 10:40:00|72067.8|72061.8|72068.2|72062.2|72072.7|72064.1|72066.8|72059.8|215
1747910700000|2025-05-22 10:45:00|72068.1|72062.1|72066.5|72060.5|72070.3|72064.3|72064.6|72057.5|211
1747911000000|2025-05-22 10:50:00|72066.4|72060.4|72058|72052|72067.5|72061.5|72057.6|72051.6|243
1747911300000|2025-05-22 10:55:00|72057.8|72051.8|72044.3|72032.3|72057.8|72051.8|72040.4|72031.5|517
1747911600000|2025-05-22 11:00:00|72044|72032|72062.9|72050.9|72066|72056.1|72043|72032|482
1747911900000|2025-05-22 11:05:00|72063|72051|72060.3|72054.3|72067.8|72061.8|72056.4|72049.1|287
1747912200000|2025-05-22 11:10:00|72060|72054|72050.6|72044.6|72064.8|72057|72048.5|72042.5|306
1747912500000|2025-05-22 11:15:00|72050.7|72044.7|72041.6|72029.6|72051.8|72045.8|72032.3|72026.3|307
1747912800000|2025-05-22 11:20:00|72042.5|72030.5|72048.3|72036.3|72050|72042.7|72041.3|72029.3|249
1747913100000|2025-05-22 11:25:00|72048.4|72036.4|72037.5|72031.5|72050.1|72038.1|72037.4|72031.4|159
1747913400000|2025-05-22 11:30:00|72037.6|72031.6|72044.7|72032.7|72045|72036.5|72036.3|72027.4|233
1747913700000|2025-05-22 11:35:00|72044.8|72032.8|72039.8|72033.8|72052.5|72041.4|72036.4|72030.4|252
1747914000000|2025-05-22 11:40:00|72039.6|72033.6|72038.5|72032.5|72043|72035.3|72037.4|72029.3|243
1747914300000|2025-05-22 11:45:00|72038.7|72032.7|72038.8|72032.8|72042.2|72036.2|72034.5|72028.5|250
1747914600000|2025-05-22 11:50:00|72038.7|72032.7|72036.2|72030.2|72039.9|72033.9|72032.7|72026.7|279
1747914900000|2025-05-22 11:55:00|72035.9|72029.9|72033.3|72027.3|72037.3|72031.3|72032.2|72026.2|397
1747915200000|2025-05-22 12:00:00|72033.1|72027.1|72029.8|72023.8|72034.7|72028.7|72025.5|72019.5|409
1747915500000|2025-05-22 12:05:00|72029.9|72023.9|72038.3|72032.3|72042.6|72036.6|72029.4|72023.4|333
1747915800000|2025-05-22 12:10:00|72037.9|72031.9|72029.7|72023.7|72039.2|72033.2|72025|72015.6|366
1747916100000|2025-05-22 12:15:00|72029.3|72023.3|72029.1|72023.1|72031.7|72025.7|72025|72015.5|298
1747916400000|2025-05-22 12:20:00|72029|72023|72031.2|72019.2|72032.7|72026.7|72023.6|72016.3|297
1747916700000|2025-05-22 12:25:00|72031.4|72019.4|72029.2|72017.2|72031.9|72022.5|72023.6|72014.5|196
1747917000000|2025-05-22 12:30:00|72027.7|72015.7|72026.7|72020.7|72034.7|72026|72025.9|72013.9|344
1747917300000|2025-05-22 12:35:00|72027.2|72021.2|72043.2|72037.2|72050.7|72044.7|72026.7|72020.7|486
1747917600000|2025-05-22 12:40:00|72043.6|72037.6|72041.3|72035.3|72048.3|72039.7|72040|72031.9|455
1747917900000|2025-05-22 12:45:00|72041.2|72035.2|72031.6|72025.6|72041.2|72035.2|72031.1|72025.1|375
1747918200000|2025-05-22 12:50:00|72031.7|72025.7|72032.5|72026.5|72038.3|72032.3|72031.1|72025.1|344
1747918500000|2025-05-22 12:55:00|72032|72026|72028.3|72022.3|72035.6|72026.7|72024.5|72018.5|354
1747918800000|2025-05-22 13:00:00|72028.4|72022.4|72017|72005|72037.8|72030.6|72009.1|72000|588
1747919100000|2025-05-22 13:05:00|72017.3|72005.3|72012|72006|72018.9|72008.2|72007.2|72000.7|499
1747919400000|2025-05-22 13:10:00|72012.2|72006.2|72020.8|72014.8|72025.4|72019.4|72011.5|72004|365
1747919700000|2025-05-22 13:15:00|72020|72014|72026.4|72020.4|72027.5|72021.5|72018.9|72012.9|341
1747920000000|2025-05-22 13:20:00|72026.9|72020.9|72034.5|72028.5|72035.6|72029.6|72024.8|72018.8|312
1747920300000|2025-05-22 13:25:00|72034.9|72028.9|72029.1|72023.1|72035.5|72029.5|72028.9|72022.9|349
1747920600000|2025-05-22 13:30:00|72029.3|72023.3|72035.1|72029.1|72040.5|72034.5|72026.9|72020.9|502
1747920900000|2025-05-22 13:35:00|72035.6|72029.6|72038.9|72032.9|72044.6|72038.6|72033.5|72027.5|482
1747921200000|2025-05-22 13:40:00|72038.2|72032.2|72039.9|72027.9|72040.2|72032.2|72028.8|72022.8|379
1747921500000|2025-05-22 13:45:00|72044.9|72032.9|72043.2|72037.2|72060.2|72051|72036.2|72025.4|673
1747921800000|2025-05-22 13:50:00|72043.4|72037.4|72037.9|72031.9|72061.2|72050.2|72037.9|72031.9|570
1747922100000|2025-05-22 13:55:00|72037.8|72031.8|72036.2|72024.2|72041.7|72035.7|72029.6|72023.6|503
1747922400000|2025-05-22 14:00:00|72035.8|72023.8|72035.8|72023.8|72039.6|72031.1|72025|72014.8|607
1747922700000|2025-05-22 14:05:00|72035.7|72023.7|72030.2|72018.2|72043.8|72032.8|72028.4|72016.4|543
1747923000000|2025-05-22 14:10:00|72030.3|72018.3|72037.2|72031.2|72038|72032|72029.1|72017.1|439
1747923300000|2025-05-22 14:15:00|72037.5|72031.5|72029.8|72023.8|72041.1|72035.1|72028.4|72022.4|403
1747923600000|2025-05-22 14:20:00|72031.2|72025.2|72018|72012|72031.2|72025.2|72015.8|72009.8|482
1747923900000|2025-05-22 14:25:00|72017.9|72011.9|72015|72009|72018.1|72012|72012.4|72004.6|440
1747924200000|2025-05-22 14:30:00|72015.5|72009.5|72016.7|72010.7|72017|72011|72008.4|72002.4|448
1747924500000|2025-05-22 14:35:00|72016.9|72010.9|72009.8|72003.8|72017.1|72011.1|72009.2|72003.2|386
1747924800000|2025-05-22 14:40:00|72009.9|72003.9|72009.2|72003.2|72019.1|72013.1|72005.9|71999.9|420
1747925100000|2025-05-22 14:45:00|72009.7|72003.7|72006.6|72000.6|72013.4|72007.4|72004.6|71998.6|439
1747925400000|2025-05-22 14:50:00|72006.7|72000.7|72006.3|72000.3|72014.6|72008.6|72005.6|71999.6|432
1747925700000|2025-05-22 14:55:00|72006.6|72000.6|72018.7|72012.7|72019.5|72013.5|72006.3|72000.3|536
1747926000000|2025-05-22 15:00:00|72019.2|72013.2|72036|72030|72036|72030|72013.6|72007.6|615
1747926300000|2025-05-22 15:05:00|72036.2|72030.2|72047|72041|72048.6|72042.6|72031.6|72025.6|588
1747926600000|2025-05-22 15:10:00|72046.8|72040.8|72040|72028|72053.2|72044.2|72036.9|72028|461
1747926900000|2025-05-22 15:15:00|72040.5|72028.5|72032.3|72026.3|72044.3|72033.9|72027.4|72021.4|485
1747927200000|2025-05-22 15:20:00|72032.6|72026.6|72029.7|72023.7|72032.7|72026.7|72026.4|72020.4|359
1747927500000|2025-05-22 15:25:00|72029.6|72023.6|72026.4|72020.4|72031.7|72025.7|72024.3|72018.3|384
1747927800000|2025-05-22 15:30:00|72026.3|72020.3|72024.1|72018.1|72028.9|72020.8|72022.2|72015.7|326
1747928100000|2025-05-22 15:35:00|72024|72018|72021|72015|72024.1|72018.1|72019.2|72013.2|247
1747928400000|2025-05-22 15:40:00|72021.1|72015.1|72016.8|72010.8|72025.9|72019.9|72015.3|72009.3|280
1747928700000|2025-05-22 15:45:00|72016.7|72010.7|72021.4|72015.4|72022.4|72016.4|72012|72006|307
1747929000000|2025-05-22 15:50:00|72021.5|72015.5|72026|72020|72027.4|72021.4|72018.9|72012.9|321
1747929300000|2025-05-22 15:55:00|72026.1|72020.1|72033|72027|72040.9|72031.7|72026.1|72020.1|391
1747929600000|2025-05-22 16:00:00|72033.2|72027.2|72039.3|72033.3|72039.6|72033.6|72032.5|72026.5|286
1747929900000|2025-05-22 16:05:00|72039.4|72033.4|72036.6|72030.6|72042.3|72036.3|72036.3|72030.3|161
1747930200000|2025-05-22 16:10:00|72037.1|72031.1|72037|72031|72041.5|72035.5|72034.7|72028.7|279
1747930500000|2025-05-22 16:15:00|72037.3|72031.3|72039.9|72033.9|72042.4|72036.4|72033.3|72027.3|294
1747930800000|2025-05-22 16:20:00|72040.5|72034.5|72031.9|72025.9|72040.6|72034.6|72031.2|72025.2|290
1747931100000|2025-05-22 16:25:00|72031.8|72025.8|72031.3|72025.3|72038.8|72032.8|72029.1|72023.1|276
1747931400000|2025-05-22 16:30:00|72031.2|72025.2|72029.7|72023.7|72031.6|72025.6|72027.5|72021.5|297
1747931700000|2025-05-22 16:35:00|72029.4|72023.4|72025.5|72019.5|72030|72024|72025.5|72019.5|228
1747932000000|2025-05-22 16:40:00|72025.1|72019.1|72033.5|72027.5|72035.8|72029.8|72024.5|72018.5|221
1747932300000|2025-05-22 16:45:00|72033.3|72027.3|72028.7|72022.7|72034.3|72028.3|72028.1|72022.1|236
1747932600000|2025-05-22 16:50:00|72028.4|72022.4|72030.2|72024.2|72030.7|72024.7|72027.2|72021.2|235
1747932900000|2025-05-22 16:55:00|72030.7|72024.7|72033|72027|72035.7|72029.7|72030.2|72024.2|309
1747933200000|2025-05-22 17:00:00|72032.8|72026.8|72035.4|72029.4|72036.4|72030.4|72032.4|72026.4|294
1747933500000|2025-05-22 17:05:00|72035.3|72029.3|72039.1|72033.1|72041.1|72035.1|72033.9|72027.9|214
1747933800000|2025-05-22 17:10:00|72038.6|72032.6|72048.7|72042.7|72052.1|72046.1|72034.4|72028.4|357
1747934100000|2025-05-22 17:15:00|72049|72043|72051.1|72045.1|72052.8|72046.8|72046.5|72039.3|303
1747934400000|2025-05-22 17:20:00|72050.7|72044.7|72051.7|72045.7|72058.1|72052.1|72046.6|72040.3|320
1747934700000|2025-05-22 17:25:00|72051.8|72045.8|72053.9|72047.9|72056.3|72050.3|72051.8|72045.8|294
1747935000000|2025-05-22 17:30:00|72054.3|72048.3|72057|72051|72057.9|72051.9|72051.7|72045.7|269
1747935300000|2025-05-22 17:35:00|72056.7|72050.7|72054.3|72048.3|72058|72052|72052.4|72046.4|201
1747935600000|2025-05-22 17:40:00|72054.4|72048.4|72053.2|72047.2|72057.1|72051.1|72052.6|72046.6|197
1747935900000|2025-05-22 17:45:00|72053.4|72047.4|72049.2|72043.2|72054.4|72048.4|72048.3|72042.3|228
1747936200000|2025-05-22 17:50:00|72049.5|72043.5|72045.4|72039.4|72050.3|72044.3|72045.2|72039.2|151
1747936500000|2025-05-22 17:55:00|72045.7|72039.7|72048.7|72042.7|72052.4|72046.4|72043.4|72037.4|281
1747936800000|2025-05-22 18:00:00|72048.3|72042.3|72050.4|72038.4|72050.7|72044.7|72045.7|72037.6|233
1747937100000|2025-05-22 18:05:00|72049.9|72037.9|72047.5|72035.5|72050.5|72041.1|72041.8|72034.2|162
1747937400000|2025-05-22 18:10:00|72047.3|72035.3|72043.6|72031.6|72047.8|72035.8|72042.4|72030.4|149
1747937700000|2025-05-22 18:15:00|72043.5|72031.5|72043.3|72037.3|72048.8|72040.4|72041.5|72031|153
1747938000000|2025-05-22 18:20:00|72043.5|72037.5|72039.9|72033.9|72047.3|72037.5|72038.6|72030.3|180
1747938300000|2025-05-22 18:25:00|72039.8|72033.8|72042.2|72036.2|72044.1|72038.1|72039.3|72033.3|139
1747938600000|2025-05-22 18:30:00|72042.5|72036.5|72051.2|72045.2|72051.7|72045.7|72040.9|72034.9|158
1747938900000|2025-05-22 18:35:00|72051.1|72045.1|72050.3|72044.3|72058.8|72051|72049.2|72042.4|164
1747939200000|2025-05-22 18:40:00|72050.5|72044.5|72052.2|72046.2|72053.9|72046.5|72049.6|72041.5|153
1747939500000|2025-05-22 18:45:00|72052.3|72046.3|72046.8|72040.8|72053.2|72046.3|72046.1|72037.1|175
1747939800000|2025-05-22 18:50:00|72049.9|72037.9|72041.6|72035.6|72049.9|72040.6|72041|72033|175
1747940100000|2025-05-22 18:55:00|72041.3|72035.3|72045.4|72039.4|72046.8|72040.8|72040.6|72034.6|191
1747940400000|2025-05-22 19:00:00|72045.5|72039.5|72040|72034|72045.5|72039.5|72038.6|72030.1|236
1747940700000|2025-05-22 19:05:00|72039.9|72033.9|72040.9|72034.9|72042.8|72034.9|72038.1|72030.4|116
1747941000000|2025-05-22 19:10:00|72040|72034|72044|72038|72044.9|72038.5|72040|72032.2|133
1747941300000|2025-05-22 19:15:00|72043.9|72037.9|72043.4|72037.4|72044.8|72038.1|72040.8|72032.1|141
1747941600000|2025-05-22 19:20:00|72043.6|72037.6|72043.6|72037.6|72046.9|72037.8|72041.9|72033.4|86
1747941900000|2025-05-22 19:25:00|72043.8|72037.8|72049.9|72037.9|72049.9|72041.6|72043.8|72035.5|105
1747942200000|2025-05-22 19:30:00|72049.8|72037.8|72044.2|72032.2|72049.8|72041|72041.1|72032.2|129
1747942500000|2025-05-22 19:35:00|72041.1|72035.1|72043.9|72031.9|72044.5|72035.7|72038.7|72030.3|91
1747942800000|2025-05-22 19:40:00|72044.1|72032.1|72041.1|72029.1|72045.4|72033.4|72036.6|72027.9|173
1747943100000|2025-05-22 19:45:00|72041.7|72029.7|72041.9|72035.9|72046|72036.9|72040.2|72028.2|162
1747943400000|2025-05-22 19:50:00|72042.4|72036.4|72042.7|72030.7|72045.3|72036.4|72041.7|72030.2|176
1747943700000|2025-05-22 19:55:00|72042.8|72030.8|72039.3|72033.3|72044.8|72035.7|72037|72028.2|317
1747944000000|2025-05-22 20:00:00|72038.8|72032.8|72041|72029|72044.8|72035.5|72038.8|72028.6|202
1747944300000|2025-05-22 20:05:00|72041.2|72029.2|72040.5|72028.5|72042.1|72034.7|72037.5|72027.4|128
1747944600000|2025-05-22 20:10:00|72041.1|72029.1|72040.9|72028.9|72042.5|72030.5|72039.9|72027.9|170
1747944900000|2025-05-22 20:15:00|72040.8|72028.8|72041.2|72029.2|72042.7|72033.8|72037.7|72025.7|113
1747945200000|2025-05-22 20:20:00|72041.3|72029.3|72041.1|72029.1|72042.6|72033.2|72038.5|72028|206
1747945500000|2025-05-22 20:25:00|72041|72029|72041.3|72029.3|72043.1|72031.1|72039.9|72027.9|200
1747945800000|2025-05-22 20:30:00|72041.2|72029.2|72040.7|72028.7|72042.6|72030.6|72038.4|72026.4|91
1747946100000|2025-05-22 20:35:00|72041.2|72029.2|72044.3|72032.3|72044.4|72032.4|72040.6|72028.6|48
1747946400000|2025-05-22 20:40:00|72044.5|72032.5|72048.1|72036.1|72048.5|72036.5|72044.2|72032.2|81
1747946700000|2025-05-22 20:45:00|72048|72036|72047.3|72035.3|72048.5|72036.5|72047.1|72035.1|37
1747947000000|2025-05-22 20:50:00|72047.6|72035.6|72047.8|72035.8|72047.8|72035.8|72047.3|72035.3|12
1747947300000|2025-05-22 20:55:00|72047.7|72035.7|72071.1|72023.6|72071.1|72044.9|72047.6|72023.6|37
1747947600000|2025-05-22 21:00:00|72071.6|72023.3|72088.6|72005.5|72091.3|72025.9|72069|72003.7|24
1747947900000|2025-05-22 21:05:00|72088.4|72005.7|72088.5|72005.6|72088.5|72005.7|72088.4|72005.3|6
1747948200000|2025-05-22 21:10:00|72088.3|72005.8|72080.8|72013.2|72088.4|72015.5|72078.6|72005.7|51
1747948500000|2025-05-22 21:15:00|72078.7|72015.3|72081.4|72012.7|72081.4|72015.3|72078.7|72012.7|22
1747948800000|2025-05-22 21:20:00||72014.7||72012.7||72014.7||72012.7|2
1747949100000|2025-05-22 21:25:00|72079.3|72012.6|72084.1|72011.9|72086.7|72012.6|72079.3|72008|18
1747949400000|2025-05-22 21:30:00|72083.7|72012.1|72078.8|72015.5|72084|72015.5|72070.2|72012.1|20
1747949700000|2025-05-22 21:35:00|72078.7|72013.4|72078.7|72013.4|72080.8|72015.7|72070.3|72013.4|24
1747950000000|2025-05-22 21:40:00|72080.8|72024.6|72078.4|72013.6|72080.8|72024.7|72069.5|72013.6|38
1747950300000|2025-05-22 21:45:00|72078.2|72015.9|72069.3|72015.9|72080.4|72015.9|72069.3|72013.7|30
1747950600000|2025-05-22 21:50:00|72069.7|72015.8|72085.2|72012.9|72085.2|72015.8|72069.7|72012.9|22
1747950900000|2025-05-22 21:55:00|72082.5|72013.1|72080.9|72015.7|72086.1|72022.3|72075.7|72011.8|46
1747951200000|2025-05-22 22:00:00|72079.7|72016.5|72071.5|72027.6|72081.3|72027.6|72071.5|72015.5|87
1747951500000|2025-05-22 22:05:00|72071.4|72026.6|72072|72026.2|72080.6|72027|72071.4|72018.2|24
1747951800000|2025-05-22 22:10:00|72072.3|72025.9|72068.2|72030.7|72081.9|72033|72067.1|72016.7|47
1747952100000|2025-05-22 22:15:00|72067.8|72031.4|72067.9|72029.9|72068.6|72043|72054.9|72029.4|64
1747952400000|2025-05-22 22:20:00|72068|72030.2|72068.4|72029.7|72069.8|72034.2|72065|72029.5|63
1747952700000|2025-05-22 22:25:00|72065|72032.1|72065.3|72032.2|72068.5|72043.7|72055.7|72029.3|36
1747953000000|2025-05-22 22:30:00|72068.2|72029.6|72065.8|72031|72068.8|72043.9|72055.9|72029.5|44
1747953300000|2025-05-22 22:35:00|72054.4|72042.4|72052.9|72040.9|72066.7|72042.9|72052.9|72029.4|41
1747953600000|2025-05-22 22:40:00|72065.3|72029.1|72064.8|72028.5|72066.1|72042|72052.5|72028.5|38
1747953900000|2025-05-22 22:45:00|72064.9|72028.7|72053.2|72041.2|72066.3|72042.5|72053.2|72028.4|53
1747954200000|2025-05-22 22:50:00|72064.6|72030.4|72063.8|72032.8|72064.9|72042|72053.5|72030.4|63
1747954500000|2025-05-22 22:55:00|72054|72042|72057|72025.4|72063.8|72042|72050.8|72020.2|50
1747954800000|2025-05-22 23:00:00|72056.9|72025.3|72051|72039|72064.9|72039.5|72047.6|72024.6|36
1747955100000|2025-05-22 23:05:00|72051.1|72039.1|72043.7|72031.7|72058.7|72039.1|72043.1|72019.6|52
1747955400000|2025-05-22 23:10:00|72043.1|72031.1|72049.9|72037.9|72050|72038|72042.3|72030.3|40
1747955700000|2025-05-22 23:15:00|72050|72038|72052.3|72040.3|72060.8|72041.2|72049.1|72027.7|43
1747956000000|2025-05-22 23:20:00|72052.6|72040.6|72051.2|72039.2|72053|72041|72049.8|72037.8|27
1747956300000|2025-05-22 23:25:00|72051.6|72039.6|72044.6|72032.6|72070.6|72041.9|72044.6|72021.2|59
1747956600000|2025-05-22 23:30:00|72054.7|72022.5|72049.7|72037.7|72057.4|72039.9|72044.1|72018.6|186
1747956900000|2025-05-22 23:35:00|72049.4|72037.4|72048.8|72036.8|72049.7|72037.7|72048.8|72036.8|48
1747957200000|2025-05-22 23:40:00|72049|72037|72053|72041|72053.6|72041.6|72048.9|72036.9|20
1747957500000|2025-05-22 23:45:00|72053.1|72041.1|72051.5|72039.5|72053.7|72041.7|72050.8|72038.8|48
1747957800000|2025-05-22 23:50:00|72051.4|72039.4|72050.6|72038.6|72052.6|72040.6|72049.6|72037.6|50
1747958100000|2025-05-22 23:55:00|72050.7|72038.7|72050.9|72038.9|72053.8|72041.8|72050.3|72038.3|77
1747958400000|2025-05-23 00:00:00|72051.1|72039.1|72052.9|72040.9|72060.3|72048.3|72048.2|72036.2|301
1747958700000|2025-05-23 00:05:00|72053|72041|72050.2|72038.2|72057.4|72045.4|72047.9|72035.9|222
1747959000000|2025-05-23 00:10:00|72050.4|72038.4|72043.1|72031.1|72052.3|72040.3|72041.5|72029.5|266
1747959300000|2025-05-23 00:15:00|72043.2|72031.2|72037.9|72025.9|72043.5|72031.5|72035.7|72023.7|276
1747959600000|2025-05-23 00:20:00|72038|72026|72044.5|72032.5|72047.4|72035.4|72034.8|72022.8|273
1747959900000|2025-05-23 00:25:00|72042.6|72030.6|72040.1|72028.1|72046.3|72034.3|72036.9|72024.9|201
1747960200000|2025-05-23 00:30:00|72039.9|72027.9|72033.1|72021.1|72041.2|72029.2|72025.8|72013.8|269
1747960500000|2025-05-23 00:35:00|72032.8|72020.8|72032.7|72020.7|72034.7|72022.7|72029.2|72017.2|220
1747960800000|2025-05-23 00:40:00|72032.6|72020.6|72030.9|72018.9|72039.4|72027.4|72029.5|72017.5|209
1747961100000|2025-05-23 00:45:00|72031|72019|72022.7|72010.7|72031.2|72019.2|72017.6|72005.6|329
1747961400000|2025-05-23 00:50:00|72022.6|72010.6|72003|71991|72024.8|72012.8|72001.8|71989.8|457
1747961700000|2025-05-23 00:55:00|72005.4|71993.4|72015.8|72003.8|72024.8|72012.8|72004.2|71992.2|375
1747962000000|2025-05-23 01:00:00|72016.8|72004.8|72009.5|72003.5|72023.7|72016.1|72009.5|72003|358
1747962300000|2025-05-23 01:05:00|72010.4|72004.4|72004.7|71998.7|72014.8|72008.8|72004.5|71994.6|291
1747962600000|2025-05-23 01:10:00|72004.8|71998.8|72015.2|72003.2|72016.6|72004.6|72001.5|71993.3|239
1747962900000|2025-05-23 01:15:00|72015.6|72003.6|72015.2|72009.2|72021.6|72013|72008.1|71998.9|264
1747963200000|2025-05-23 01:20:00|72015.4|72009.4|72015.8|72009.8|72021.8|72015.8|72014.5|72008.5|279
1747963500000|2025-05-23 01:25:00|72015.6|72009.6|72010.9|72004.9|72019.4|72010.9|72010.5|72001.9|232
1747963800000|2025-05-23 01:30:00|72010.5|72004.5|72004.5|71998.5|72011.3|72004.6|72001|71989|504
1747964100000|2025-05-23 01:35:00|72004|71998|71982.7|71976.7|72005.6|71999.6|71974.6|71967.3|541
1747964400000|2025-05-23 01:40:00|71982.8|71976.8|71976.5|71970.5|71990.9|71984.9|71970|71964|490
1747964700000|2025-05-23 01:45:00|71976.3|71970.3|71985.1|71979.1|71990.6|71982.3|71974.8|71965.7|456
1747965000000|2025-05-23 01:50:00|71983.3|71977.3|71992.1|71986.1|71995.6|71986.3|71977|71971|460
1747965300000|2025-05-23 01:55:00|71992.3|71986.3|71995.5|71989.5|72002.8|71993.5|71990.4|71983.3|535
1747965600000|2025-05-23 02:00:00|71998.8|71986.8|71999.2|71993.2|72002.9|71996.9|71993.4|71986.8|378
1747965900000|2025-05-23 02:05:00|71999.5|71993.5|71991.1|71985.1|71999.9|71993.9|71990.2|71984.2|225
1747966200000|2025-05-23 02:10:00|71991|71985|71988.4|71982.4|71993.2|71987.2|71985|71979|262
1747966500000|2025-05-23 02:15:00|71987.7|71981.7|71990.8|71984.8|71993.8|71987.8|71985.2|71979.2|218
1747966800000|2025-05-23 02:20:00|71990.9|71984.9|71983.8|71977.8|71991.2|71985.2|71980.9|71974.9|254
1747967100000|2025-05-23 02:25:00|71983.5|71977.5|71996.1|71984.1|71996.6|71984.6|71981|71975|266
1747967400000|2025-05-23 02:30:00|71996.2|71984.2|72013.7|72001.7|72015.8|72005.8|71994.5|71984.2|434
1747967700000|2025-05-23 02:35:00|72013.8|72001.8|71999.9|71993.9|72013.8|72004.9|71996.4|71990.4|314
1747968000000|2025-05-23 02:40:00|71999.8|71993.8|72017.2|72011.2|72017.3|72011.3|71998.3|71992.3|283
1747968300000|2025-05-23 02:45:00|72018.6|72012.6|72012.2|72006.2|72019.8|72013.8|72010.8|72004.8|267
1747968600000|2025-05-23 02:50:00|72012.1|72006.1|72005.1|71999.1|72012.4|72006.4|72004.4|71998.4|314
1747968900000|2025-05-23 02:55:00|72004.7|71998.7|71993|71987|72005.9|71999.9|71992.5|71986.5|327
1747969200000|2025-05-23 03:00:00|71992.8|71986.8|71989.7|71983.7|71996.4|71990.4|71984.9|71978.9|308
1747969500000|2025-05-23 03:05:00|71989.2|71983.2|71993.4|71987.4|72002.7|71996.7|71988.6|71982.6|343
1747969800000|2025-05-23 03:10:00|71993.6|71987.6|72000.4|71988.4|72000.8|71992.9|71992.8|71983.5|337
1747970100000|2025-05-23 03:15:00|72000.5|71988.5|71998.5|71986.5|72001.6|71989.9|71991.5|71982.5|231
1747970400000|2025-05-23 03:20:00|71995.9|71989.9|72004.8|71998.8|72005.9|71999.9|71995.9|71986.5|312
1747970700000|2025-05-23 03:25:00|72005.2|71999.2|72005.1|71993.1|72007.3|72001.3|72001.3|71992.3|248
1747971000000|2025-05-23 03:30:00|72004.9|71992.9|72004.2|71998.2|72013.7|72004.5|72001.5|71992.8|252
1747971300000|2025-05-23 03:35:00|72004|71998|71999.9|71993.9|72007.1|72000.3|71998.3|71990|225
1747971600000|2025-05-23 03:40:00|72000.1|71994.1|71999.7|71993.7|72003.3|71997.3|71998.5|71992.5|204
1747971900000|2025-05-23 03:45:00|72000|71994|72000|71994|72003.4|71997.4|71995.1|71989.1|221
1747972200000|2025-05-23 03:50:00|72000.1|71994.1|71996.9|71990.9|72000.1|71994.1|71993.9|71987.9|182
1747972500000|2025-05-23 03:55:00|71997.4|71991.4|72004.3|71992.3|72005.3|71994.5|71996|71985.2|237
1747972800000|2025-05-23 04:00:00|72004.5|71992.5|71997|71991|72005.4|71996.1|71997|71986.8|272
1747973100000|2025-05-23 04:05:00|71996.8|71990.8|71999.7|71987.7|72000|71993.7|71995.9|71987.4|157
1747973400000|2025-05-23 04:10:00|71996.5|71990.5|72001.4|71989.4|72002.4|71991.5|71996|71987.2|168
1747973700000|2025-05-23 04:15:00|72001.1|71989.1|71991.1|71985.1|72001.2|71990.9|71989.1|71983.1|235
1747974000000|2025-05-23 04:20:00|71991|71985|71990.8|71984.8|71994|71988|71988.6|71982.6|130
1747974300000|2025-05-23 04:25:00|71990.4|71984.4|71987.1|71981.1|71991.7|71985.7|71986.7|71980.7|158
1747974600000|2025-05-23 04:30:00|71987|71981|71985|71979|71990.5|71984.5|71985|71979|199
1747974900000|2025-05-23 04:35:00|71985.3|71979.3|71984.6|71978.6|71987.6|71979.3|71983|71975.3|137
1747975200000|2025-05-23 04:40:00|71984.7|71978.7|71982.7|71976.7|71986|71978.8|71978.7|71972.5|157
1747975500000|2025-05-23 04:45:00|71982.9|71976.9|71985.7|71973.7|71985.9|71978.7|71982.3|71973.3|131
1747975800000|2025-05-23 04:50:00|71986.4|71974.4|71980.5|71974.5|71986.4|71976.9|71976.8|71970.5|145
1747976100000|2025-05-23 04:55:00|71981|71975|71990.1|71984.1|71995|71986|71980.5|71971.2|403
1747976400000|2025-05-23 05:00:00|71990.4|71984.4|71986.2|71980.2|71992|71986|71984.8|71976.8|249
1747976700000|2025-05-23 05:05:00|71986.5|71980.5|71982.5|71976.5|71987.9|71981.9|71981.3|71975.3|174
1747977000000|2025-05-23 05:10:00|71982.6|71976.6|71979.9|71973.9|71986.6|71978.4|71979.9|71970.7|169
1747977300000|2025-05-23 05:15:00|71983|71971|71976.8|71970.8|71984.1|71976|71976|71970|205
1747977600000|2025-05-23 05:20:00|71976|71970|71973|71967|71976.5|71970.5|71971|71965|214
1747977900000|2025-05-23 05:25:00|71972.8|71966.8|71975.6|71969.6|71976.4|71970.4|71972.7|71966.7|208
1747978200000|2025-05-23 05:30:00|71975.5|71969.5|71983|71977|71987.6|71981.6|71974.1|71968.1|369
1747978500000|2025-05-23 05:35:00|71983.1|71977.1|71989.2|71983.2|71990.1|71984.1|71979.4|71973.4|336
1747978800000|2025-05-23 05:40:00|71989.7|71983.7|71987.5|71981.5|71990.2|71984.2|71987.5|71981.5|221
1747979100000|2025-05-23 05:45:00|71987.4|71981.4|71983.5|71977.5|71989.6|71983.6|71983.3|71977.3|260
1747979400000|2025-05-23 05:50:00|71983.6|71977.6|71975.9|71969.9|71985.1|71977.6|71974.7|71968.7|414
1747979700000|2025-05-23 05:55:00|71975.8|71969.8|71971.3|71959.3|71977.4|71971.4|71962.2|71953.8|613
1747980000000|2025-05-23 06:00:00|71974.2|71962.2|71982.5|71970.5|71985.6|71973.6|71970.6|71958.6|493
1747980300000|2025-05-23 06:05:00|71982|71970|71983.9|71977.9|71996.7|71987.8|71980.2|71969.5|368
1747980600000|2025-05-23 06:10:00|71984.6|71978.6|71988.5|71982.5|71991|71985|71982.3|71976.3|312
1747980900000|2025-05-23 06:15:00|71991.4|71979.4|71995.4|71989.4|72000.9|71992|71985.2|71976.1|366
1747981200000|2025-05-23 06:20:00|71995.3|71989.3|71993.7|71987.7|71997.3|71991.3|71989|71983|318
1747981500000|2025-05-23 06:25:00|71993.8|71987.8|71994.7|71988.7|71999.5|71991.8|71993.5|71986|329
1747981800000|2025-05-23 06:30:00|71994.4|71988.4|71988.5|71982.5|71996.1|71990.1|71988|71982|291
1747982100000|2025-05-23 06:35:00|71987.8|71981.8|71991.8|71985.8|71994.9|71988.9|71984.5|71978.5|339
1747982400000|2025-05-23 06:40:00|71991.9|71985.9|71992.6|71986.6|71994.7|71988|71986.8|71980.8|256
1747982700000|2025-05-23 06:45:00|71995.8|71983.8|71977.3|71971.3|71995.8|71986.5|71977.1|71971.1|352
1747983000000|2025-05-23 06:50:00|71977.4|71971.4|71962.1|71956.1|71979.1|71973.1|71960.5|71954.5|377
1747983300000|2025-05-23 06:55:00|71962.3|71956.3|71975.1|71969.1|71980.3|71974.3|71961.9|71955.9|485
1747983600000|2025-05-23 07:00:00|71974.9|71968.9|71972.1|71960.1|71980.1|71974.1|71964.2|71956.7|377
1747983900000|2025-05-23 07:05:00|71972.2|71960.2|71945|71939|71972.6|71962.7|71942.4|71936.4|462
1747984200000|2025-05-23 07:10:00|71944.8|71938.8|71955.2|71949.2|71962.8|71953.7|71944.5|71938.5|443
1747984500000|2025-05-23 07:15:00|71955.3|71949.3|71955.6|71949.6|71958.9|71950.4|71944.9|71935.8|318
1747984800000|2025-05-23 07:20:00|71955.5|71949.5|71930.8|71918.8|71955.5|71949.5|71925.1|71918|387
1747985100000|2025-05-23 07:25:00|71930.1|71918.1|71930|71924|71944|71934.6|71924.1|71918.1|641
1747985400000|2025-05-23 07:30:00|71929.9|71923.9|71938.8|71932.8|71944.2|71938.2|71927.7|71921.7|394
1747985700000|2025-05-23 07:35:00|71937.8|71931.8|71925.9|71919.9|71942.8|71933.2|71925.4|71919.4|398
1747986000000|2025-05-23 07:40:00|71926|71920|71900.6|71894.6|71926|71920|71899.8|71893.8|398
1747986300000|2025-05-23 07:45:00|71900.4|71894.4|71873.2|71867.2|71906.9|71899.2|71872|71866|626
1747986600000|2025-05-23 07:50:00|71873.1|71867.1|71873.5|71867.5|71898.3|71892.3|71862.5|71852.5|722
1747986900000|2025-05-23 07:55:00|71873.6|71867.6|71860.9|71854.9|71873.9|71867.9|71854|71843.7|733
1747987200000|2025-05-23 08:00:00|71861.7|71855.7|71832.8|71820.8|71870.7|71864.7|71832.1|71820.1|530
1747987500000|2025-05-23 08:05:00|71833.4|71821.4|71841.9|71835.9|71847.4|71839.8|71826.4|71816.2|575
1747987800000|2025-05-23 08:10:00|71842|71836|71840.9|71828.9|71847|71841|71828.6|71817.8|530
1747988100000|2025-05-23 08:15:00|71840.8|71828.8|71872.9|71866.9|71875.9|71867.5|71839.9|71827.9|471
1747988400000|2025-05-23 08:20:00|71872.4|71866.4|71870|71864|71876.2|71867.2|71855.9|71849.9|363
1747988700000|2025-05-23 08:25:00|71869.9|71863.9|71870.4|71864.4|71882.6|71872.4|71868.7|71860.6|384
1747989000000|2025-05-23 08:30:00|71869.3|71863.3|71865.2|71859.2|71876|71870|71861.9|71855.9|311
1747989300000|2025-05-23 08:35:00|71865|71859|71854.9|71848.9|71865.5|71859.5|71846.2|71840.2|262
1747989600000|2025-05-23 08:40:00|71854.7|71848.7|71864.6|71858.6|71866.1|71858.8|71847.2|71841.2|263
1747989900000|2025-05-23 08:45:00|71864.9|71858.9|71869.5|71863.5|71883.1|71877.1|71860.5|71854.5|339
1747990200000|2025-05-23 08:50:00|71870|71864|71847.5|71841.5|71870.3|71864.3|71841.6|71835.6|336
1747990500000|2025-05-23 08:55:00|71847.2|71841.2|71850.6|71844.6|71850.8|71844.8|71831.4|71822.3|497
1747990800000|2025-05-23 09:00:00|71850.8|71844.8|71823.7|71817.7|71853.2|71847.2|71818.4|71812.3|429
1747991100000|2025-05-23 09:05:00|71823.6|71817.6|71808.7|71802.7|71832.6|71826.6|71803.2|71794.4|478
1747991400000|2025-05-23 09:10:00|71808.4|71802.4|71820.1|71814.1|71820.6|71814.6|71802.8|71796.8|379
1747991700000|2025-05-23 09:15:00|71822.6|71816.6|71834.6|71828.6|71840.4|71834.3|71816.1|71810.1|390
1747992000000|2025-05-23 09:20:00|71834.8|71828.8|71825.5|71819.5|71840.2|71834.2|71825.2|71819.2|411
1747992300000|2025-05-23 09:25:00|71825.7|71819.7|71809.8|71803.8|71825.7|71819.7|71801.8|71795.3|495
1747992600000|2025-05-23 09:30:00|71810.1|71804.1|71805.4|71799.4|71819.2|71810.7|71788.8|71781.6|465
1747992900000|2025-05-23 09:35:00|71805.6|71799.6|71784|71778|71807.9|71801.9|71780.3|71773.1|556
1747993200000|2025-05-23 09:40:00|71784.4|71778.4|71782.6|71776.6|71785.7|71779.7|71769.1|71761.4|458
1747993500000|2025-05-23 09:45:00|71781.1|71775.1|71761.1|71755.1|71788|71782|71758.6|71752.6|280
1747993800000|2025-05-23 09:50:00|71762.1|71756.1|71756.4|71750.4|71762.9|71756.9|71746.8|71739.3|489
1747994100000|2025-05-23 09:55:00|71757|71751|71771|71759|71773.5|71762.5|71755.6|71749.6|249
1747994400000|2025-05-23 10:00:00|71771.2|71759.2|71764.2|71758.2|71782|71775.4|71762.3|71756.3|295
1747994700000|2025-05-23 10:05:00|71764.3|71758.3|71796.3|71790.3|71803.1|71794.9|71764.3|71758.3|356
1747995000000|2025-05-23 10:10:00|71796.2|71790.2|71788.5|71782.5|71801.3|71792.1|71787.3|71778.8|302
1747995300000|2025-05-23 10:15:00|71788.2|71782.2|71792|71786|71796.1|71787.4|71778.3|71769.7|372
1747995600000|2025-05-23 10:20:00|71791.9|71785.9|71788.6|71782.6|71794.7|71788.7|71785.8|71779.8|321
1747995900000|2025-05-23 10:25:00|71788.5|71782.5|71793.4|71787.4|71795.4|71789.4|71787.7|71780.5|254
1747996200000|2025-05-23 10:30:00|71793.7|71787.7|71797|71791|71797.8|71791.8|71789.8|71783.8|275
1747996500000|2025-05-23 10:35:00|71796.6|71790.6|71793.5|71787.5|71797.1|71791.1|71790.6|71784.6|239
1747996800000|2025-05-23 10:40:00|71793.7|71787.7|71794.3|71788.3|71801.4|71792.1|71789.3|71780.7|212
1747997100000|2025-05-23 10:45:00|71794.4|71788.4|71797.7|71791.7|71800|71794|71794.4|71788.4|186
1747997400000|2025-05-23 10:50:00|71797.6|71791.6|71798.8|71792.8|71799.2|71793.2|71789.2|71783.2|203
1747997700000|2025-05-23 10:55:00|71799.1|71793.1|71810.1|71804.1|71817.5|71811.5|71799.1|71793.1|261
1747998000000|2025-05-23 11:00:00|71810.2|71804.2|71806.7|71800.7|71815.9|71809.9|71805.6|71799.6|215
1747998300000|2025-05-23 11:05:00|71806.6|71800.6|71820.9|71814.9|71821.7|71815.7|71805.4|71799.4|226
1747998600000|2025-05-23 11:10:00|71821|71815|71835.1|71829.1|71835.6|71829.4|71820.5|71814.5|350
1747998900000|2025-05-23 11:15:00|71835.4|71829.4|71825.3|71819.3|71838.6|71829.4|71824|71816.8|301
1747999200000|2025-05-23 11:20:00|71824.4|71818.4|71808.7|71802.7|71832.7|71820.7|71794.5|71783.9|795
1747999500000|2025-05-23 11:25:00|71808.6|71802.6|71803.4|71797.4|71815.2|71809.2|71802.6|71796.6|442
1747999800000|2025-05-23 11:30:00|71802|71796|71799|71793|71805|71799|71794.7|71788.7|339
1748000100000|2025-05-23 11:35:00|71798.9|71792.9|71798.9|71792.9|71806.5|71798.4|71795.4|71787.4|312
1748000400000|2025-05-23 11:40:00|71799|71793|71819.2|71807.2|71843.5|71831.5|71781.9|71775.9|473
1748000700000|2025-05-23 11:45:00|71818.9|71806.9|71843.2|71831.2|71848.7|71838.9|71812.7|71800.7|931
1748001000000|2025-05-23 11:50:00|71845.4|71833.4|71853|71841|71868|71856|71822.9|71810.9|852
1748001300000|2025-05-23 11:55:00|71852.5|71840.5|71827.3|71815.3|71852.5|71840.5|71819|71807|768
1748001600000|2025-05-23 12:00:00|71827.1|71815.1|71831.5|71825.5|71840.4|71834.2|71813.9|71802.5|753
1748001900000|2025-05-23 12:05:00|71834.5|71822.5|71860.9|71848.9|71868.1|71856.1|71830.7|71822.3|733
1748002200000|2025-05-23 12:10:00|71860.3|71848.3|71837.6|71831.6|71865|71856.2|71836.7|71830.7|708
1748002500000|2025-05-23 12:15:00|71837.7|71831.7|71825.4|71819.4|71840|71834|71821.6|71813.6|605
1748002800000|2025-05-23 12:20:00|71824.7|71818.7|71835.1|71829.1|71836.1|71829.7|71823.4|71814.9|504
1748003100000|2025-05-23 12:25:00|71834.7|71828.7|71830.5|71824.5|71842.6|71833.8|71830.5|71824.5|422
1748003400000|2025-05-23 12:30:00|71828.8|71822.8|71807.1|71801.1|71830|71822.8|71806|71794.3|563
1748003700000|2025-05-23 12:35:00|71807.2|71801.2|71800|71794|71814.5|71804.4|71795.5|71785.7|537
1748004000000|2025-05-23 12:40:00|71799.9|71793.9|71765.5|71759.5|71804.7|71795.7|71765.3|71759.3|605
1748004300000|2025-05-23 12:45:00|71765.4|71759.4|71763.6|71751.6|71768.4|71759.6|71752.7|71746.7|491
1748004600000|2025-05-23 12:50:00|71763.9|71751.9|71776.2|71770.2|71782.8|71775.1|71762.8|71750.8|504
1748004900000|2025-05-23 12:55:00|71776.4|71770.4|71773.9|71767.9|71784.8|71775.2|71769.8|71762.1|461
1748005200000|2025-05-23 13:00:00|71774.1|71768.1|71779.7|71773.7|71790.4|71784.4|71768.5|71758.9|738
1748005500000|2025-05-23 13:05:00|71780.6|71774.6|71789.3|71783.3|71791.4|71784.3|71774.1|71768.1|598
1748005800000|2025-05-23 13:10:00|71790|71784|71803.1|71791.1|71803.4|71795.7|71787.4|71778.7|542
1748006100000|2025-05-23 13:15:00|71803.4|71791.4|71785.2|71779.2|71806.1|71796|71780.2|71770.9|575
1748006400000|2025-05-23 13:20:00|71786.8|71774.8|71806.5|71800.5|71807.2|71801.2|71781.9|71771.6|527
1748006700000|2025-05-23 13:25:00|71807.3|71801.3|71802.6|71796.6|71821.7|71813.2|71801.7|71795.7|524
1748007000000|2025-05-23 13:30:00|71803.4|71797.4|71817.4|71805.4|71818.1|71808.1|71799.2|71793.2|561
1748007300000|2025-05-23 13:35:00|71817.2|71805.2|71802.2|71790.2|71825.7|71813.7|71800.8|71788.8|561
1748007600000|2025-05-23 13:40:00|71801.5|71789.5|71790.9|71778.9|71806.9|71796.9|71787.5|71777.5|569
1748007900000|2025-05-23 13:45:00|71790.4|71778.4|71787.1|71781.1|71794.3|71782.4|71778.2|71770.4|542
1748008200000|2025-05-23 13:50:00|71787.9|71781.9|71786.9|71780.9|71791.8|71783.1|71780.5|71772.9|520
1748008500000|2025-05-23 13:55:00|71789.9|71777.9|71789.9|71777.9|71796|71787.2|71781.6|71774.5|464
1748008800000|2025-05-23 14:00:00|71790.7|71778.7|71776.7|71770.7|71797.3|71790.5|71768.5|71759.7|591
1748009100000|2025-05-23 14:05:00|71776.3|71770.3|71769.6|71757.6|71780.1|71771|71762.2|71751|510
1748009400000|2025-05-23 14:10:00|71769.7|71757.7|71758.4|71752.4|71771.4|71765.4|71753.8|71744.8|495
1748009700000|2025-05-23 14:15:00|71758.3|71752.3|71753.5|71747.5|71761.7|71755.7|71752.8|71744.1|453
1748010000000|2025-05-23 14:20:00|71753.9|71747.9|71752.7|71740.7|71757.7|71751.7|71747.1|71740.4|430
1748010300000|2025-05-23 14:25:00|71753.4|71741.4|71749.4|71743.4|71760|71751.5|71748.1|71739.6|413
1748010600000|2025-05-23 14:30:00|71749.7|71743.7|71752.4|71746.4|71756.5|71750|71747.3|71740.8|406
1748010900000|2025-05-23 14:35:00|71752|71746|71754.9|71748.9|71758.5|71750.9|71746.1|71740.1|358
1748011200000|2025-05-23 14:40:00|71755.3|71749.3|71751|71745|71757.8|71751.8|71746.8|71740.8|348
1748011500000|2025-05-23 14:45:00|71750.9|71744.9|71745|71739|71762.2|71752.5|71741.6|71735.2|405
1748011800000|2025-05-23 14:50:00|71747.9|71735.9|71739.3|71733.3|71748|71739.8|71736|71726.8|505
1748012100000|2025-05-23 14:55:00|71739.1|71733.1|71738.2|71732.2|71742.2|71734.2|71734.1|71725.7|427
1748012400000|2025-05-23 15:00:00|71737.9|71731.9|71740.4|71734.4|71745.3|71739.3|71736.2|71725.1|412
1748012700000|2025-05-23 15:05:00|71740.2|71734.2|71741.7|71735.7|71744.1|71737.2|71736.1|71724.8|385
1748013000000|2025-05-23 15:10:00|71741.8|71735.8|71737.2|71731.2|71747.2|71738.9|71735.3|71728.3|348
1748013300000|2025-05-23 15:15:00|71737.7|71731.7|71748.3|71742.3|71748.8|71742.8|71736|71727.8|340
1748013600000|2025-05-23 15:20:00|71748.4|71742.4|71743.3|71737.3|71748.4|71742.4|71741.6|71735.6|267
1748013900000|2025-05-23 15:25:00|71743.4|71737.4|71739.9|71733.9|71748.4|71738.7|71738.9|71732.9|285
1748014200000|2025-05-23 15:30:00|71740|71734|71732.8|71726.8|71740|71734|71728|71720.9|329
1748014500000|2025-05-23 15:35:00|71733|71727|71739.2|71733.2|71741.4|71735.4|71731.4|71725.4|340
1748014800000|2025-05-23 15:40:00|71739.4|71733.4|71729.8|71717.8|71739.4|71733.4|71726.3|71717.5|270
1748015100000|2025-05-23 15:45:00|71729.9|71717.9|71729.9|71723.9|71734|71728|71726.8|71717.9|214
1748015400000|2025-05-23 15:50:00|71729.8|71723.8|71731.1|71725.1|71732.7|71726.7|71719.2|71710.6|328
1748015700000|2025-05-23 15:55:00|71731.2|71725.2|71728.5|71722.5|71732.1|71726.1|71723.2|71716.1|371
1748016000000|2025-05-23 16:00:00|71728.4|71722.4|71730.7|71724.7|71736.3|71726.2|71723.5|71712.8|413
1748016300000|2025-05-23 16:05:00|71730.9|71724.9|71741.2|71735.2|71742.2|71736.2|71730.1|71724.1|353
1748016600000|2025-05-23 16:10:00|71740.8|71734.8|71742.8|71736.8|71744|71738|71739.9|71733.9|245
1748016900000|2025-05-23 16:15:00|71742.9|71736.9|71750.7|71738.7|71755|71749|71741.9|71735.9|260
1748017200000|2025-05-23 16:20:00|71750.6|71738.6|71742.3|71736.3|71752.1|71746.1|71742.3|71736.3|194
1748017500000|2025-05-23 16:25:00|71742.4|71736.4|71744.7|71738.7|71747.6|71741.6|71738.2|71732.2|220
1748017800000|2025-05-23 16:30:00|71744.4|71738.4|71745.7|71739.7|71747.3|71741.3|71741.9|71735.9|220
1748018100000|2025-05-23 16:35:00|71746|71740|71739.2|71727.2|71746|71740|71734.4|71726.4|254
1748018400000|2025-05-23 16:40:00|71739.5|71727.5|71744.9|71738.9|71746|71740|71736.8|71727.5|216
1748018700000|2025-05-23 16:45:00|71744.5|71738.5|71744.3|71738.3|71749.2|71743.2|71741.6|71735.6|210
1748019000000|2025-05-23 16:50:00|71744.1|71738.1|71740.3|71734.3|71746.6|71738.3|71739.7|71731.1|183
1748019300000|2025-05-23 16:55:00|71740.4|71734.4|71738.3|71732.3|71743.2|71736|71738.2|71731.2|238
1748019600000|2025-05-23 17:00:00|71738|71732|71733.8|71721.8|71741.1|71733|71733.3|71721.7|243
1748019900000|2025-05-23 17:05:00|71734.1|71722.1|71739.9|71733.9|71740.1|71734.1|71732.2|71722.1|214
1748020200000|2025-05-23 17:10:00|71740|71734|71746.5|71740.5|71748.9|71742.9|71738.9|71732.9|194
1748020500000|2025-05-23 17:15:00|71746.2|71740.2|71745.6|71739.6|71750.3|71744.2|71743.2|71734.8|231
1748020800000|2025-05-23 17:20:00|71745.4|71739.4|71742.2|71730.2|71750|71740.6|71739.4|71730.2|242
1748021100000|2025-05-23 17:25:00|71742.5|71730.5|71743.5|71737.5|71747.3|71739.4|71739.5|71730.5|217
1748021400000|2025-05-23 17:30:00|71743.4|71737.4|71745.2|71739.2|71753.9|71744.6|71742.4|71736.4|189
1748021700000|2025-05-23 17:35:00|71745.3|71739.3|71742|71730|71748.4|71739.6|71739.9|71730|169
1748022000000|2025-05-23 17:40:00|71742.1|71730.1|71734.8|71722.8|71742.5|71732.1|71733.1|71721.7|192
1748022300000|2025-05-23 17:45:00|71734.1|71722.1|71730.2|71724.2|71736.1|71726.1|71730.1|71720.3|141
1748022600000|2025-05-23 17:50:00|71730.4|71724.4|71735.3|71723.3|71735.7|71725.4|71730.3|71720.9|163
1748022900000|2025-05-23 17:55:00|71735.4|71723.4|71749.2|71743.2|71750.6|71743.2|71734.2|71722.2|243
1748023200000|2025-05-23 18:00:00|71749.5|71743.5|71724.8|71718.8|71750.7|71744.7|71724.8|71716.1|275
1748023500000|2025-05-23 18:05:00|71725.1|71719.1|71729.7|71717.7|71729.8|71723.2|71724.6|71717.2|177
1748023800000|2025-05-23 18:10:00|71729.4|71717.4|71726.4|71720.4|71729.6|71721.1|71721.5|71715.5|178
1748024100000|2025-05-23 18:15:00|71726.3|71720.3|71727.5|71721.5|71728.8|71721.6|71724.9|71716|147
1748024400000|2025-05-23 18:20:00|71727.2|71721.2|71734.5|71722.5|71736.8|71726.2|71725.2|71719.2|244
1748024700000|2025-05-23 18:25:00|71734.8|71722.8|71730.9|71724.9|71734.8|71725.2|71725.4|71716.9|251
1748025000000|2025-05-23 18:30:00|71731.1|71725.1|71728.7|71722.7|71737.2|71729.5|71728.2|71722.2|216
1748025300000|2025-05-23 18:35:00|71728.5|71722.5|71726.1|71720.1|71732|71724.2|71724.3|71715.9|171
1748025600000|2025-05-23 18:40:00|71726.7|71720.7|71729.1|71723.1|71730.9|71724.9|71726.3|71720.3|172
1748025900000|2025-05-23 18:45:00|71729|71723|71727.6|71721.6|71731|71724.2|71726.8|71717.1|147
1748026200000|2025-05-23 18:50:00|71727.5|71721.5|71727.7|71721.7|71728.4|71722.4|71724.1|71718.1|108
1748026500000|2025-05-23 18:55:00|71727.8|71721.8|71717.7|71711.7|71729.7|71721.8|71717.3|71707.8|196
1748026800000|2025-05-23 19:00:00|71720.3|71708.3|71723.4|71711.4|71726.3|71719.2|71717.2|71708|205
1748027100000|2025-05-23 19:05:00|71723.5|71711.5|71719.3|71713.3|71724.3|71716.2|71719.1|71711.3|83
1748027400000|2025-05-23 19:10:00|71718.9|71712.9|71721|71709|71721.7|71714.9|71718.3|71708.4|159
1748027700000|2025-05-23 19:15:00|71721.3|71709.3|71723.9|71711.9|71725.4|71713.4|71720.7|71708.7|148
1748028000000|2025-05-23 19:20:00|71723.8|71711.8|71727.8|71715.8|71727.9|71717.6|71719.9|71710.9|152
1748028300000|2025-05-23 19:25:00|71727.7|71715.7|71727.9|71715.9|71728.8|71716.8|71726.6|71714.6|128
1748028600000|2025-05-23 19:30:00|71728|71716|71729.9|71717.9|71731.3|71719.6|71725.2|71715.4|125
1748028900000|2025-05-23 19:35:00|71730.1|71718.1|71739.2|71727.2|71741.7|71729.7|71729.9|71717.9|138
1748029200000|2025-05-23 19:40:00|71739.3|71727.3|71739.2|71727.2|71739.8|71727.8|71737.1|71725.1|93
1748029500000|2025-05-23 19:45:00|71739|71727|71741.2|71729.2|71741.2|71732.7|71736.2|71726.8|151
1748029800000|2025-05-23 19:50:00|71741.1|71729.1|71735.5|71729.5|71741.9|71733.4|71732.3|71723.9|150
1748030100000|2025-05-23 19:55:00|71735|71729|71738|71726|71739.6|71731.7|71733.8|71725.4|205
1748030400000|2025-05-23 20:00:00|71737.9|71725.9|71737.2|71725.2|71740.3|71728.5|71733.8|71724|153
1748030700000|2025-05-23 20:05:00|71733.8|71727.8|71726|71714|71736.2|71727.8|71724.5|71712.5|134
1748031000000|2025-05-23 20:10:00|71725.9|71713.9|71728.6|71716.6|71730.4|71718.4|71724.2|71712.2|96
1748031300000|2025-05-23 20:15:00|71728.4|71716.4|71732.1|71720.1|71732.6|71720.6|71726.6|71714.6|173
1748031600000|2025-05-23 20:20:00|71732|71720|71730.3|71718.3|71733.1|71721.1|71730.1|71718.1|75
1748031900000|2025-05-23 20:25:00|71730.2|71718.2|71725.9|71713.9|71730.9|71718.9|71725.3|71713.3|216
1748032200000|2025-05-23 20:30:00|71725.6|71713.6|71730.7|71718.7|71731.5|71719.5|71725.3|71713.3|96
1748032500000|2025-05-23 20:35:00|71730.1|71718.1|71726.5|71714.5|71730.8|71718.8|71726.2|71714.2|99
1748032800000|2025-05-23 20:40:00|71726.4|71714.4|71727.2|71715.2|71727.7|71715.7|71721.1|71709.1|705
1748033100000|2025-05-23 20:45:00|71727.4|71715.4|71726.7|71714.7|71730|71718|71723.9|71711.9|655
1748033400000|2025-05-23 20:50:00|71726.3|71714.3|71731.2|71719.2|71733.4|71721.4|71724.9|71712.9|437
1748033700000|2025-05-23 20:55:00|71731.4|71719.4|71729.5|71717.5|71734.1|71722.1|71716.9|71704.9|430
1748203200000|2025-05-25 20:00:00|71792.8|71710|71787.5|71713|71792.8|71713|71787.3|71710|5
1748203500000|2025-05-25 20:05:00|71787.4|71713.1|71824.4|71699|71848.6|71722.6|71787.4|71699|16
1748203800000|2025-05-25 20:10:00|71823.4|71701.2|71822.1|71696.1|71823.4|71701.2|71822.1|71696.1|2
1748205300000|2025-05-25 20:35:00|71825.2|71699.2|71803.4|71687.4|71825.2|71699.2|71803.1|71679.1|15
1748205600000|2025-05-25 20:40:00|71803.2|71687.5|71787.4|71688.8|71818.5|71692.5|71787.3|71673.7|33
1748205900000|2025-05-25 20:45:00|71787.3|71688.9|71794.1|71696.1|71796.2|71696.1|71786.8|71688.9|21
1748206200000|2025-05-25 20:50:00|71790.1|71693.5|71789.5|71694.1|71790.1|71694.1|71789.5|71693.5|12
1748206500000|2025-05-25 20:55:00|71789.1|71693.8|71788.9|71694|71795.8|71694|71788.9|71683.2|5
1748206800000|2025-05-25 21:00:00|71805.3|71690.3|71799.4|71679.8|71805.3|71690.3|71794.3|71679.7|8
1748207100000|2025-05-25 21:05:00|71805.8|71679.6|71793.1|71688|71811.2|71688|71793.1|71678|31
1748207400000|2025-05-25 21:10:00|71793|71688.1|71792.1|71680.8|71793|71689.8|71783.8|71679.4|30
1748207700000|2025-05-25 21:15:00|71794.3|71678.6|71786.9|71687.1|71794.3|71687.1|71786.8|71678.6|20
1748208000000|2025-05-25 21:20:00|71794.1|71678.9|71787.1|71687.2|71794.2|71687.2|71786.9|71678.9|8
1748208300000|2025-05-25 21:25:00|71794.2|71679|71794.2|71679|71794.2|71687.2|71787.1|71679|5
1748208600000|2025-05-25 21:30:00|71787.1|71687.2|71794.9|71678.8|71796.6|71687.2|71787.1|71676|17
1748208900000|2025-05-25 21:35:00|71788.1|71686.9|71794.9|71678.8|71794.9|71686.9|71788.1|71678.8|10
1748209200000|2025-05-25 21:40:00|71788.1|71686.9|71804.6|71685.6|71805.4|71686.9|71788.1|71678.8|16
1748209500000|2025-05-25 21:45:00|71799.6|71680.6|71784.3|71677.9|71816.7|71697.7|71775|71673.9|36
1748209800000|2025-05-25 21:50:00|71774.5|71688.3|71766.4|71685|71775.4|71690.3|71766.2|71667.6|25
1748210100000|2025-05-25 21:55:00|71766.1|71685.2|71756.1|71695.8|71766.1|71695.8|71756.1|71685.2|38
1748210400000|2025-05-25 22:00:00|71756.2|71695.9|71752.6|71696.2|71769.4|71701.9|71746.7|71683.6|169
1748210700000|2025-05-25 22:05:00|71751.9|71696.7|71748.4|71702|71764.6|71705|71739.7|71686|398
1748211000000|2025-05-25 22:10:00|71742.6|71699.3|71757|71708.4|71758.6|71727.9|71733.1|71692.7|244
1748211300000|2025-05-25 22:15:00|71758.4|71708.5|71781.5|71737.3|71787.9|71741.2|71737.6|71708.4|234
1748211600000|2025-05-25 22:20:00|71781.7|71737.4|71786.2|71750.1|71793.5|71760|71781.5|71737.3|303
1748211900000|2025-05-25 22:25:00|71784.4|71751|71783.3|71745.7|71789|71753.5|71781.9|71745.3|235
1748212200000|2025-05-25 22:30:00|71783.1|71744.1|71751.3|71739.3|71783.1|71749|71750.8|71738.8|229
1748212500000|2025-05-25 22:35:00|71751.4|71739.4|71785|71743.3|71787.3|71743.5|71751.2|71731.5|155
1748212800000|2025-05-25 22:40:00|71787|71743|71780.7|71726.3|71787|71743.5|71775|71725.4|117
1748213100000|2025-05-25 22:45:00|71781|71726.5|71781.6|71727.1|71782.6|71739|71775|71725.7|128
1748213400000|2025-05-25 22:50:00|71781.2|71727|71782.2|71727.2|71783.3|71739|71775|71726.7|167
1748213700000|2025-05-25 22:55:00|71782.3|71727.3|71786.7|71735.4|71786.8|71740|71770.8|71727.3|98
1748214000000|2025-05-25 23:00:00|71786|71736|71763.6|71751.6|71787.3|71753.2|71763.5|71731.4|72
1748214300000|2025-05-25 23:05:00|71781.9|71730.9|71780.2|71746.4|71783.3|71753.3|71763|71730.7|28
1748214600000|2025-05-25 23:10:00|71762.9|71750.9|71762.7|71750.7|71781.1|71753|71760.2|71730.4|24
1748214900000|2025-05-25 23:15:00|71781.4|71731.2|71772.3|71740.4|71781.6|71750.8|71760.7|71730.9|40
1748215200000|2025-05-25 23:20:00|71777.4|71749.7|71763|71751|71778|71751|71761.5|71729.9|44
1748215500000|2025-05-25 23:25:00|71761.3|71749.3|71773|71724.1|71774.4|71751.8|71755|71724.1|110
1748215800000|2025-05-25 23:30:00|71773.8|71724.9|71754|71742|71780.7|71744.5|71752.3|71717.2|96
1748216100000|2025-05-25 23:35:00|71754.1|71742.1|71757.9|71745.9|71775.6|71746|71751.5|71725.5|167
1748216400000|2025-05-25 23:40:00|71773|71736.9|71768.8|71756.8|71785.7|71757.9|71758|71735|190
1748216700000|2025-05-25 23:45:00|71768.7|71756.7|71781.5|71769.5|71788.4|71776.4|71766.4|71748.4|163
1748217000000|2025-05-25 23:50:00|71777.7|71765.7|71792.3|71780.3|71794.1|71782.1|71776.2|71764.2|352
1748217300000|2025-05-25 23:55:00|71792.9|71780.9|71784.1|71772.1|71792.9|71780.9|71782.8|71770.8|351
1748217600000|2025-05-26 00:00:00|71783.9|71771.9|71781.5|71769.5|71788.3|71776.3|71763.7|71751.7|460
1748217900000|2025-05-26 00:05:00|71781.7|71769.7|71801.1|71789.1|71805|71793|71776.4|71764.4|349
1748218200000|2025-05-26 00:10:00|71800.8|71788.8|71783.7|71771.7|71802.9|71790.9|71782.9|71770.9|327
1748218500000|2025-05-26 00:15:00|71783.5|71771.5|71784.7|71772.7|71802.9|71790.9|71779|71767|426
1748218800000|2025-05-26 00:20:00|71784.6|71772.6|71777.3|71765.3|71794.5|71782.5|71767.3|71755.3|396
1748219100000|2025-05-26 00:25:00|71776.6|71764.6|71774|71762|71788.9|71776.9|71767|71755|489
1748219400000|2025-05-26 00:30:00|71774.2|71762.2|71780.3|71774.3|71790|71783|71767.6|71755.6|386
1748219700000|2025-05-26 00:35:00|71783.8|71771.8|71795.6|71783.6|71802.7|71793.4|71775.6|71763.6|326
1748220000000|2025-05-26 00:40:00|71795.7|71783.7|71822.1|71810.1|71823.1|71811.1|71794.8|71782.8|307
1748220300000|2025-05-26 00:45:00|71821.7|71809.7|71806.2|71794.2|71829.6|71819|71802.3|71792.6|378
1748220600000|2025-05-26 00:50:00|71806.1|71794.1|71789.9|71783.9|71809.7|71797.7|71787.8|71777.1|449
1748220900000|2025-05-26 00:55:00|71788.6|71782.6|71785.8|71773.8|71803.6|71791.6|71766.4|71754.4|467
1748221200000|2025-05-26 01:00:00|71786.7|71774.7|71760.8|71754.8|71804.1|71794.9|71759.5|71753.5|602
1748221500000|2025-05-26 01:05:00|71761.1|71755.1|71789.5|71777.5|71793.4|71783.6|71761.1|71753|389
1748221800000|2025-05-26 01:10:00|71788.9|71776.9|71779|71767|71802.2|71790.2|71764.3|71752.3|389
1748222100000|2025-05-26 01:15:00|71779.1|71767.1|71739.1|71727.1|71782.4|71770.4|71700.1|71691.3|645
1748222400000|2025-05-26 01:20:00|71738.8|71726.8|71724|71712|71744.9|71737.4|71705.2|71694.9|553
1748222700000|2025-05-26 01:25:00|71722.7|71710.7|71695.2|71689.2|71725.3|71715.6|71686.1|71677.7|693
1748223000000|2025-05-26 01:30:00|71693.9|71687.9|71710.4|71704.4|71744|71734.1|71684.2|71674.6|897
1748223300000|2025-05-26 01:35:00|71711.2|71705.2|71672.9|71660.9|71713.3|71705.2|71654.6|71642.6|883
1748223600000|2025-05-26 01:40:00|71673|71661|71665.5|71659.5|71686.5|71679.1|71655.8|71645.2|745
1748223900000|2025-05-26 01:45:00|71665.4|71659.4|71651.2|71645.2|71677.1|71666.1|71633.8|71625.1|709
1748224200000|2025-05-26 01:50:00|71651.1|71645.1|71642.1|71636.1|71658.7|71652.7|71634.2|71627.7|742
1748224500000|2025-05-26 01:55:00|71645.7|71633.7|71660.9|71654.9|71661.2|71655.2|71633.8|71627.8|732
1748224800000|2025-05-26 02:00:00|71663.8|71651.8|71638|71632|71679.5|71673.3|71635.8|71629.8|671
1748225100000|2025-05-26 02:05:00|71636.9|71630.9|71634.1|71628.1|71645.9|71637.6|71618.5|71609.9|678
1748225400000|2025-05-26 02:10:00|71634.2|71628.2|71659.5|71653.5|71663.6|71655.4|71624.4|71618.4|682
1748225700000|2025-05-26 02:15:00|71659.7|71653.7|71665.1|71653.1|71673.8|71664.4|71640.5|71632.4|663
1748226000000|2025-05-26 02:20:00|71664.9|71652.9|71667.9|71661.9|71678.9|71669.5|71655.1|71647.7|530
1748226300000|2025-05-26 02:25:00|71667.8|71661.8|71658.8|71652.8|71668.5|71662.5|71656.5|71650.5|494
1748226600000|2025-05-26 02:30:00|71657.7|71651.7|71651|71645|71663.7|71657.7|71637.3|71627.3|528
1748226900000|2025-05-26 02:35:00|71650.6|71644.6|71655.2|71649.2|71665.3|71656.7|71644.9|71636.5|441
1748227200000|2025-05-26 02:40:00|71654.3|71648.3|71651|71645|71658.4|71649.1|71635|71629|492
1748227500000|2025-05-26 02:45:00|71650.9|71644.9|71658.5|71652.5|71672.2|71666.2|71648.6|71640.3|511
1748227800000|2025-05-26 02:50:00|71658.7|71652.7|71668.5|71656.5|71672.9|71664.2|71655.3|71649.3|315
1748228100000|2025-05-26 02:55:00|71669.1|71657.1|71678.3|71666.3|71683.1|71677.1|71668.7|71656.7|614
1748228400000|2025-05-26 03:00:00|71678.2|71666.2|71667.3|71661.3|71682.3|71676.3|71664.4|71658.4|430
1748228700000|2025-05-26 03:05:00|71667.2|71661.2|71670.7|71664.7|71670.8|71664.8|71659.4|71653.4|386
1748229000000|2025-05-26 03:10:00|71670.9|71664.9|71676.3|71670.3|71683.4|71676.4|71666.3|71660.3|366
1748229300000|2025-05-26 03:15:00|71676.2|71670.2|71685.1|71679.1|71702.9|71696.9|71676.2|71670.2|408
1748229600000|2025-05-26 03:20:00|71684.9|71678.9|71686.6|71680.6|71690.8|71684.8|71677.5|71670.1|341
1748229900000|2025-05-26 03:25:00|71686.9|71680.9|71692|71686|71695.4|71689.4|71683.7|71677.7|404
1748230200000|2025-05-26 03:30:00|71691.8|71685.8|71698.6|71692.6|71707.1|71701.1|71689.1|71683.1|406
1748230500000|2025-05-26 03:35:00|71698.2|71692.2|71700.5|71694.5|71715|71709|71696.9|71690.9|409
1748230800000|2025-05-26 03:40:00|71700.3|71694.3|71697.6|71691.6|71701.8|71695.8|71689|71681.1|420
1748231100000|2025-05-26 03:45:00|71697.8|71691.8|71692.2|71686.2|71700.3|71694.3|71690|71684|310
1748231400000|2025-05-26 03:50:00|71692|71686|71699.5|71693.5|71700.7|71694.7|71691|71683.9|233
1748231700000|2025-05-26 03:55:00|71699.6|71693.6|71700|71694|71704.5|71698.5|71698.2|71692.2|206
1748232000000|2025-05-26 04:00:00|71699.8|71693.8|71705.3|71699.3|71710.3|71704.3|71697|71691|230
1748232300000|2025-05-26 04:05:00|71705.4|71699.4|71706.7|71700.7|71708.3|71702.2|71697.2|71688.2|238
1748232600000|2025-05-26 04:10:00|71706.5|71700.5|71694.3|71688.3|71709.7|71703.7|71692.5|71682.6|286
1748232900000|2025-05-26 04:15:00|71694.1|71688.1|71691.5|71685.5|71695.4|71689.4|71689.3|71683.3|244
1748233200000|2025-05-26 04:20:00|71691.6|71685.6|71707.4|71701.4|71707.8|71701.8|71691.3|71685.3|207
1748233500000|2025-05-26 04:25:00|71707.3|71701.3|71713.1|71707.1|71717.9|71711.9|71706.4|71700.4|209
1748233800000|2025-05-26 04:30:00|71713.2|71707.2|71710.8|71704.8|71718.3|71712.3|71709.5|71703.5|251
1748234100000|2025-05-26 04:35:00|71710.2|71704.2|71715.8|71703.8|71719.3|71711.9|71703.5|71697.5|233
1748234400000|2025-05-26 04:40:00|71716.2|71704.2|71702.3|71696.3|71717|71706.9|71696.9|71690.9|225
1748234700000|2025-05-26 04:45:00|71702.4|71696.4|71693.4|71687.4|71703.5|71696.7|71693.4|71687.4|201
1748235000000|2025-05-26 04:50:00|71693.3|71687.3|71694.4|71688.4|71699.5|71690.6|71689.2|71683.2|231
1748235300000|2025-05-26 04:55:00|71694.5|71688.5|71697.9|71691.9|71700.2|71694.2|71694.5|71688.5|221
1748235600000|2025-05-26 05:00:00|71698.2|71692.2|71698.6|71692.6|71702.8|71696.8|71692.9|71686.9|277
1748235900000|2025-05-26 05:05:00|71698.4|71692.4|71696.9|71690.9|71703|71693.8|71693.1|71683.7|316
1748236200000|2025-05-26 05:10:00|71696.7|71690.7|71693.6|71687.6|71699.2|71693.2|71689.8|71683.8|235
1748236500000|2025-05-26 05:15:00|71693.5|71687.5|71700.8|71694.8|71707.5|71699.1|71691.4|71685.4|273
1748236800000|2025-05-26 05:20:00|71701.3|71695.3|71703.9|71697.9|71707.1|71698.8|71698.7|71692.4|165
1748237100000|2025-05-26 05:25:00|71704.3|71698.3|71704.9|71698.9|71710.2|71703.2|71702.6|71696.6|221
1748237400000|2025-05-26 05:30:00|71704.8|71698.8|71704.7|71698.7|71708.2|71700.4|71695.5|71689.5|345
1748237700000|2025-05-26 05:35:00|71704.6|71698.6|71700.5|71694.5|71710.8|71701.9|71700.4|71691.3|347
1748238000000|2025-05-26 05:40:00|71700.6|71694.6|71697.9|71685.9|71701|71695|71695.1|71685.8|269
1748238300000|2025-05-26 05:45:00|71698.1|71686.1|71686.3|71680.3|71698.6|71687|71682.2|71674.9|371
1748238600000|2025-05-26 05:50:00|71686.2|71680.2|71666.9|71660.9|71686.2|71680.2|71662.8|71656.8|383
1748238900000|2025-05-26 05:55:00|71666.8|71660.8|71673.7|71667.7|71676.1|71670.1|71654.9|71648.9|461
1748239200000|2025-05-26 06:00:00|71673.8|71667.8|71683.2|71671.2|71701.1|71689.1|71672.4|71664.4|664
1748239500000|2025-05-26 06:05:00|71682.4|71670.4|71669.4|71663.4|71690.8|71678.8|71668.1|71660.4|505
1748239800000|2025-05-26 06:10:00|71669.6|71663.6|71679.2|71673.2|71682.8|71673.8|71668.6|71657.9|436
1748240100000|2025-05-26 06:15:00|71679.4|71673.4|71678.6|71666.6|71685.9|71679.9|71670.3|71660.4|377
1748240400000|2025-05-26 06:20:00|71679.1|71667.1|71689.9|71683.9|71695.4|71689.4|71677.7|71665.7|440
1748240700000|2025-05-26 06:25:00|71690|71684|71685.1|71679.1|71696.4|71690.4|71683.8|71677.8|428
1748241000000|2025-05-26 06:30:00|71685.2|71679.2|71682.4|71676.4|71692.7|71684.1|71680.2|71672|407
1748241300000|2025-05-26 06:35:00|71682.5|71676.5|71676.5|71670.5|71689.9|71682.2|71676|71667.1|350
1748241600000|2025-05-26 06:40:00|71676.3|71670.3|71673.3|71661.3|71679.8|71673.8|71670|71660.6|335
1748241900000|2025-05-26 06:45:00|71673.1|71661.1|71697.8|71691.8|71706.9|71698.1|71666.9|71657.1|383
1748242200000|2025-05-26 06:50:00|71697.7|71691.7|71703.7|71697.7|71704.1|71698.1|71689.4|71683.4|425
1748242500000|2025-05-26 06:55:00|71703.8|71697.8|71701.2|71695.2|71707.2|71701.2|71696.1|71690.1|551
1748242800000|2025-05-26 07:00:00|71701.3|71695.3|71710.9|71704.9|71713.4|71706.4|71690.2|71684.2|558
1748243100000|2025-05-26 07:05:00|71711|71705|71732.9|71726.9|71745.3|71735.2|71710.3|71704.3|517
1748243400000|2025-05-26 07:10:00|71732.7|71726.7|71755|71749|71761.3|71755.3|71731.4|71725.4|507
1748243700000|2025-05-26 07:15:00|71754.6|71748.6|71746.3|71740.3|71755.8|71749.8|71744.4|71738.4|470
1748244000000|2025-05-26 07:20:00|71745.7|71739.7|71757.2|71751.2|71764.7|71756.6|71745.7|71737|383
1748244300000|2025-05-26 07:25:00|71759|71753|71769.5|71763.5|71771.7|71765.7|71758.6|71752.6|482
1748244600000|2025-05-26 07:30:00|71769.8|71763.8|71785.5|71779.5|71798|71792|71768.3|71762.3|515
1748244900000|2025-05-26 07:35:00|71785.2|71779.2|71776.1|71770.1|71786.1|71780.1|71763.3|71756|402
1748245200000|2025-05-26 07:40:00|71776.2|71770.2|71777.6|71765.6|71787.9|71781.9|71771.6|71764|394
1748245500000|2025-05-26 07:45:00|71776.6|71764.6|71781.5|71775.5|71787.2|71778.6|71771.2|71763.8|389
1748245800000|2025-05-26 07:50:00|71781.3|71775.3|71779.7|71773.7|71793.3|71785.2|71773.2|71767.2|397
1748246100000|2025-05-26 07:55:00|71779.9|71773.9|71801.3|71789.3|71802.1|71794.5|71779.7|71773.7|439
1748246400000|2025-05-26 08:00:00|71801.5|71789.5|71797|71785|71801.8|71790|71786|71776.3|351
1748246700000|2025-05-26 08:05:00|71796.8|71784.8|71781.9|71775.9|71796.8|71784.8|71776.5|71770.5|399
1748247000000|2025-05-26 08:10:00|71781.8|71775.8|71777.6|71771.6|71789.4|71781.5|71776.4|71770.4|326
1748247300000|2025-05-26 08:15:00|71777.4|71771.4|71783.9|71777.9|71785.6|71779.6|71774.5|71768.5|246
1748247600000|2025-05-26 08:20:00|71784|71778|71794.3|71788.3|71794.3|71788.3|71775.1|71766.4|321
1748247900000|2025-05-26 08:25:00|71794.2|71788.2|71781.7|71775.7|71799.5|71791.5|71781.7|71775.7|316
1748248200000|2025-05-26 08:30:00|71780.8|71774.8|71779.5|71773.5|71786.6|71780.6|71778.9|71772.9|304
1748248500000|2025-05-26 08:35:00|71779.6|71773.6|71785.9|71779.9|71786.2|71780.2|71776.5|71770.5|234
1748248800000|2025-05-26 08:40:00|71785.6|71779.6|71775.4|71769.4|71785.9|71779.9|71772.9|71766.9|255
1748249100000|2025-05-26 08:45:00|71773.3|71767.3|71780|71768|71780.1|71772.4|71770.1|71762.4|300
1748249400000|2025-05-26 08:50:00|71779.8|71767.8|71795.3|71789.3|71796.3|71790.3|71776.8|71767.1|230
1748249700000|2025-05-26 08:55:00|71795.5|71789.5|71819.6|71813.6|71823.5|71814.5|71795.5|71789.5|495
1748250000000|2025-05-26 09:00:00|71818.7|71812.7|71820.5|71814.5|71835.8|71823.8|71816.8|71808.8|345
1748250300000|2025-05-26 09:05:00|71820.8|71814.8|71819.7|71813.7|71822.1|71816.1|71811.4|71805.4|299
1748250600000|2025-05-26 09:10:00|71819.9|71813.9|71816.3|71810.3|71820|71814|71809.6|71803.6|223
1748250900000|2025-05-26 09:15:00|71815.9|71809.9|71823.7|71817.7|71826.6|71820.6|71814.1|71808.1|245
1748251200000|2025-05-26 09:20:00|71823.3|71817.3|71821.5|71815.5|71827.1|71821.1|71819.2|71813.2|300
1748251500000|2025-05-26 09:25:00|71820.9|71814.9|71813.8|71807.8|71820.9|71814.9|71811.7|71805.1|218
1748251800000|2025-05-26 09:30:00|71811.8|71805.8|71801.9|71789.9|71812.3|71806.3|71795.1|71787.9|254
1748252100000|2025-05-26 09:35:00|71802.3|71790.3|71796.5|71790.5|71805|71799|71794.7|71788.7|207
1748252400000|2025-05-26 09:40:00|71796.4|71790.4|71802|71796|71814.9|71808.9|71796.3|71790.3|285
1748252700000|2025-05-26 09:45:00|71802.1|71796.1|71808|71802|71812|71806|71801.5|71795.5|189
1748253000000|2025-05-26 09:50:00|71807.8|71801.8|71796.7|71790.7|71809.1|71803.1|71796.7|71789.7|293
1748253300000|2025-05-26 09:55:00|71796.2|71790.2|71792.4|71786.4|71803.4|71797.4|71791.2|71785.2|207
1748253600000|2025-05-26 10:00:00|71792.3|71786.3|71799.9|71787.9|71803.2|71791.2|71786.4|71777.9|206
1748253900000|2025-05-26 10:05:00|71800.7|71788.7|71794.1|71788.1|71804.3|71792.6|71793.7|71787.7|133
1748254200000|2025-05-26 10:10:00|71794|71788|71787.1|71781.1|71795|71789|71784.1|71778.1|108
1748254500000|2025-05-26 10:15:00|71787|71781|71786.6|71780.6|71792.1|71785.6|71784.9|71775.5|255
1748254800000|2025-05-26 10:20:00|71786.8|71780.8|71790.6|71784.6|71790.8|71784.8|71783.4|71775.8|157
1748255100000|2025-05-26 10:25:00|71790.7|71784.7|71790.6|71784.6|71794.4|71785.8|71785.9|71777.4|151
1748255400000|2025-05-26 10:30:00|71790.9|71784.9|71790.9|71784.9|71799.9|71792.9|71786.3|71780.3|218
1748255700000|2025-05-26 10:35:00|71791.4|71785.4|71785.3|71779.3|71792.8|71786.8|71781.9|71773.9|222
1748256000000|2025-05-26 10:40:00|71785.4|71779.4|71791.7|71785.7|71792.2|71786.2|71785|71779|142
1748256300000|2025-05-26 10:45:00|71791.6|71785.6|71782.2|71776.2|71794.3|71785.8|71781.6|71775.6|148
1748256600000|2025-05-26 10:50:00|71782.1|71776.1|71789.6|71783.6|71797.6|71789.7|71782.1|71776.1|168
1748256900000|2025-05-26 10:55:00|71789.5|71783.5|71790.8|71784.8|71794.9|71788.9|71789.3|71783.3|162
1748257200000|2025-05-26 11:00:00|71790.9|71784.9|71793.1|71787.1|71795.8|71789.8|71790.5|71784.5|107
1748257500000|2025-05-26 11:05:00|71793.5|71787.5|71798.1|71786.1|71799.3|71793.3|71793.5|71786|140
1748257800000|2025-05-26 11:10:00|71798.2|71786.2|71782.9|71776.9|71798.2|71786.2|71782.1|71773.6|154
1748258100000|2025-05-26 11:15:00|71783|71777|71777.8|71771.8|71783|71777|71770.6|71764.6|160
1748258400000|2025-05-26 11:20:00|71777.9|71771.9|71780.1|71774.1|71780.2|71774.2|71776.7|71770.7|106
1748258700000|2025-05-26 11:25:00|71780|71774|71779.8|71773.8|71782.4|71776.4|71776.8|71770.8|137
1748259000000|2025-05-26 11:30:00|71779.7|71773.7|71783.2|71777.2|71783.5|71777.5|71778.1|71772.1|126
1748259300000|2025-05-26 11:35:00|71782.1|71776.1|71782.7|71776.7|71788.1|71782.1|71781|71772.5|160
1748259600000|2025-05-26 11:40:00|71782.5|71776.5|71786.7|71780.7|71786.8|71780.8|71781.3|71775.3|134
1748259900000|2025-05-26 11:45:00|71786.6|71780.6|71782.4|71776.4|71786.6|71780.6|71780.9|71774.9|128
1748260200000|2025-05-26 11:50:00|71782.3|71776.3|71781.3|71775.3|71785|71778.5|71779.7|71771.6|173
1748260500000|2025-05-26 11:55:00|71781.2|71775.2|71784.2|71772.2|71788.5|71776.5|71780.7|71772|210
1748260800000|2025-05-26 12:00:00|71784.3|71772.3|71785|71773|71785.4|71776.1|71775.3|71765.6|246
1748261100000|2025-05-26 12:05:00|71782.1|71776.1|71782.8|71770.8|71785.5|71776.1|71780.1|71769.8|114
1748261400000|2025-05-26 12:10:00|71783.6|71771.6|71781.8|71775.8|71785.9|71779.9|71779.7|71770.8|194
1748261700000|2025-05-26 12:15:00|71781.9|71775.9|71788.5|71782.5|71790|71784|71781.1|71775.1|104
1748262000000|2025-05-26 12:20:00|71788.6|71782.6|71787.6|71781.6|71789.6|71783.6|71782.8|71776.8|172
1748262300000|2025-05-26 12:25:00|71787.4|71781.4|71792|71786|71792|71786|71786.9|71780.9|205
1748262600000|2025-05-26 12:30:00|71791.6|71785.6|71781.6|71775.6|71795|71786.4|71779.9|71773.9|225
1748262900000|2025-05-26 12:35:00|71781.5|71775.5|71788.3|71776.3|71789|71779.7|71780.4|71774.4|134
1748263200000|2025-05-26 12:40:00|71788.4|71776.4|71788.4|71776.4|71790.9|71778.9|71784|71775.1|199
1748263500000|2025-05-26 12:45:00|71788.1|71776.1|71796.2|71784.2|71796.7|71788.5|71788.1|71776.1|207
1748263800000|2025-05-26 12:50:00|71796.7|71784.7|71798.3|71792.3|71803.7|71797.7|71793.3|71784.3|195
1748264100000|2025-05-26 12:55:00|71798.2|71792.2|71791.6|71785.6|71801.7|71793.3|71790.9|71784.9|180
1748264400000|2025-05-26 13:00:00|71791.5|71785.5|71790.8|71784.8|71793.6|71787.6|71786.2|71780.2|265
1748264700000|2025-05-26 13:05:00|71790.9|71784.9|71784.8|71772.8|71790.9|71784.9|71776.3|71767.9|297
1748265000000|2025-05-26 13:10:00|71784.9|71772.9|71795.9|71783.9|71798.8|71786.8|71784.8|71772.8|240
1748265300000|2025-05-26 13:15:00|71795.8|71783.8|71790.3|71784.3|71797.2|71789.3|71789.4|71783.4|177
1748265600000|2025-05-26 13:20:00|71790.2|71784.2|71797.8|71785.8|71797.8|71785.9|71784.8|71777.7|182
1748265900000|2025-05-26 13:25:00|71797.9|71785.9|71790.4|71784.4|71798.2|71788.6|71790.1|71784.1|124
1748266200000|2025-05-26 13:30:00|71790.8|71784.8|71779.4|71773.4|71790.8|71784.8|71777.5|71771.5|245
1748266500000|2025-05-26 13:35:00|71779.2|71773.2|71775.3|71763.3|71781.9|71774.9|71774.1|71762.1|190
1748266800000|2025-05-26 13:40:00|71775.4|71763.4|71781.4|71775.4|71785.2|71777.2|71774.8|71763.4|170
1748267100000|2025-05-26 13:45:00|71781.3|71775.3|71784.2|71778.2|71785.3|71779.1|71780.7|71773.1|179
1748267400000|2025-05-26 13:50:00|71784.5|71778.5|71794.1|71782.1|71795.6|71785.2|71781|71775|195
1748267700000|2025-05-26 13:55:00|71794.2|71782.2|71791.7|71779.7|71795.3|71785.7|71786.1|71779.2|155
1748268000000|2025-05-26 14:00:00|71791.6|71779.6|71795.3|71789.3|71795.7|71789.5|71790.7|71778.7|156
1748268300000|2025-05-26 14:05:00|71795.2|71789.2|71794.6|71782.6|71799.6|71789.7|71791.4|71781.5|171
1748268600000|2025-05-26 14:10:00|71794.5|71782.5|71792.5|71780.5|71797.4|71791.4|71787.7|71777.7|172
1748268900000|2025-05-26 14:15:00|71789.5|71783.5|71772.3|71766.3|71790|71784|71771.9|71764.6|222
1748269200000|2025-05-26 14:20:00|71775.3|71763.3|71774.4|71768.4|71776.9|71769.3|71770.6|71761.7|224
1748269500000|2025-05-26 14:25:00|71774.2|71768.2|71775.9|71769.9|71777.2|71771.2|71771.2|71765.2|152
1748269800000|2025-05-26 14:30:00|71775.8|71769.8|71792.4|71780.4|71795.3|71784|71775.2|71769.1|235
1748270100000|2025-05-26 14:35:00|71792.3|71780.3|71786.9|71780.9|71792.3|71784.2|71783.8|71777.8|192
1748270400000|2025-05-26 14:40:00|71787.4|71781.4|71786.9|71780.9|71792.4|71783.5|71785.4|71775.9|189
1748270700000|2025-05-26 14:45:00|71786.8|71780.8|71785.3|71779.3|71797.3|71788.2|71785|71778.2|237
1748271000000|2025-05-26 14:50:00|71785.1|71779.1|71788.4|71782.4|71793.5|71785.6|71785|71779|174
1748271300000|2025-05-26 14:55:00|71788.7|71782.7|71794.6|71788.6|71801.6|71792.5|71787.2|71778.1|352
1748271600000|2025-05-26 15:00:00|71797.6|71785.6|71794|71782|71802.7|71794.1|71791.2|71781.2|211
1748271900000|2025-05-26 15:05:00|71794.1|71782.1|71799.5|71787.5|71800.3|71789.2|71793.2|71781.2|118
1748272200000|2025-05-26 15:10:00|71799.4|71787.4|71798.9|71786.9|71802.4|71791.5|71794.4|71786|181
1748272500000|2025-05-26 15:15:00|71798.8|71786.8|71792.2|71780.2|71800.8|71791.4|71791.4|71780.2|196
1748272800000|2025-05-26 15:20:00|71792|71780|71781.9|71775.9|71792|71780|71781.8|71771.5|166
1748273100000|2025-05-26 15:25:00|71781.8|71775.8|71782.5|71776.5|71786.4|71779.4|71780.5|71771.9|167
1748273400000|2025-05-26 15:30:00|71782.6|71776.6|71785.7|71773.7|71792.3|71782.6|71780.1|71772|203
1748273700000|2025-05-26 15:35:00|71785.8|71773.8|71785.1|71779.1|71788|71779.4|71783.3|71772.9|176
1748274000000|2025-05-26 15:40:00|71785.4|71779.4|71775.2|71769.2|71786.8|71779.5|71775.2|71768.5|142
1748274300000|2025-05-26 15:45:00|71775.6|71769.6|71776.6|71764.6|71777.1|71769.6|71772.1|71763.1|88
1748274600000|2025-05-26 15:50:00|71776.5|71764.5|71781.1|71769.1|71781.1|71769.1|71768.5|71759|114
1748274900000|2025-05-26 15:55:00|71781.7|71769.7|71779.8|71773.8|71785.9|71774.3|71777.9|71768.6|133
1748275200000|2025-05-26 16:00:00|71779.9|71773.9|71786|71780|71788.2|71780.7|71779.9|71771.6|119
1748275500000|2025-05-26 16:05:00|71785.9|71779.9|71788|71782|71788|71782|71784.1|71778.1|70
1748275800000|2025-05-26 16:10:00|71787.9|71781.9|71789.4|71777.4|71790|71781.9|71785.9|71776.8|97
1748276100000|2025-05-26 16:15:00|71789.6|71777.6|71795.5|71783.5|71796.9|71787|71789.6|71777.6|77
1748276400000|2025-05-26 16:20:00|71795.4|71783.4|71792.5|71780.5|71796.3|71784.3|71789.5|71777.5|92
1748276700000|2025-05-26 16:25:00|71792.3|71780.3|71779.2|71767.2|71792.3|71780.3|71776.6|71766|169
1748277000000|2025-05-26 16:30:00|71779.7|71767.7|71777.7|71765.7|71781.2|71769.2|71777.7|71765.7|96
1748277300000|2025-05-26 16:35:00|71777.8|71765.8|71782.7|71770.7|71784|71772|71777.8|71765.8|95
1748277600000|2025-05-26 16:40:00|71782.6|71770.6|71783|71771|71783.8|71774.9|71780.2|71768.2|74
1748277900000|2025-05-26 16:45:00|71782.9|71770.9|71787.2|71775.2|71787.8|71779.2|71781|71770.5|100
1748278200000|2025-05-26 16:50:00|71787.1|71775.1|71787.6|71775.6|71789.3|71777.3|71785.2|71773.2|70
1748278500000|2025-05-26 16:55:00|71787.5|71775.5|71785.2|71773.2|71787.8|71775.8|71784.8|71772.8|85
1748278800000|2025-05-26 17:00:00|71785.1|71773.1|71781.4|71769.4|71785.1|71773.1|71779.2|71767.2|95
1748279100000|2025-05-26 17:05:00|71781.3|71769.3|71782.3|71770.3|71782.7|71770.7|71781.3|71769.3|54
1748279400000|2025-05-26 17:10:00|71782.2|71770.2|71784.2|71772.2|71784.4|71772.4|71782.2|71770.2|36
1748279700000|2025-05-26 17:15:00|71784.4|71772.4|71786.8|71774.8|71787.3|71775.3|71784.4|71772.4|64
1748280000000|2025-05-26 17:20:00|71786.6|71774.6|71786.1|71774.1|71786.8|71774.8|71785.8|71773.8|46
1748280300000|2025-05-26 17:25:00|71786.3|71774.3|71780.2|71774.2|71786.6|71774.6|71780.2|71770.3|60
1748280600000|2025-05-26 17:30:00|71780.4|71774.4|71783.8|71777.8|71788|71778.9|71780.4|71773.7|84
1748280900000|2025-05-26 17:35:00|71783.9|71777.9|71783.8|71777.8|71785.3|71779.3|71783.6|71777.6|66
1748281200000|2025-05-26 17:40:00|71783.6|71777.6|71783.4|71777.4|71783.7|71777.7|71783.4|71777.4|23
1748281500000|2025-05-26 17:45:00|71783.7|71777.7|71780.9|71774.9|71783.7|71777.7|71780.4|71774.4|37
1748281800000|2025-05-26 17:50:00|71783.8|71771.8|71786|71774|71786.2|71775.8|71780.9|71771.8|28
1748282100000|2025-05-26 17:55:00|71786.2|71774.2|71779.7|71773.7|71786.9|71777.4|71779.7|71770.8|61
1748282400000|2025-05-26 18:00:00|71779.9|71773.9|71781.7|71775.7|71785.3|71775.8|71779.9|71771.9|63
1748282700000|2025-05-26 18:05:00|71782|71776|71787|71781|71789.6|71781.5|71781.8|71775.8|47
1748283000000|2025-05-26 18:10:00|71786.9|71780.9|71772.6|71766.6|71789.8|71780.9|71772.1|71762.5|94
1748283300000|2025-05-26 18:15:00|71772.7|71766.7|71781.3|71769.3|71786.1|71776.5|71772.7|71766.7|108
1748283600000|2025-05-26 18:20:00|71781.2|71769.2|71782.8|71770.8|71782.9|71773.7|71776.6|71767.7|66
1748283900000|2025-05-26 18:25:00|71782.7|71770.7|71780.2|71768.2|71784.5|71772.5|71778.5|71766.5|71
1748284200000|2025-05-26 18:30:00|71780.4|71768.4|71785.3|71773.3|71785.4|71776.6|71777.6|71768.4|48
1748284500000|2025-05-26 18:35:00|71785.2|71773.2|71785.7|71773.7|71786.7|71776.2|71782.1|71773.2|52
1748284800000|2025-05-26 18:40:00|71785.6|71773.6|71786|71774|71788.7|71777.2|71783|71773.5|44
1748285100000|2025-05-26 18:45:00|71785.9|71773.9|71788.4|71776.4|71788.7|71781.3|71782.7|71773.8|57
1748285400000|2025-05-26 18:50:00|71785.3|71779.3|71785.3|71779.3|71788|71779.6|71783.9|71775.7|45
1748285700000|2025-05-26 18:55:00|71785.4|71779.4|71785.2|71779.2|71789|71779.9|71784.5|71775.7|78
1748286000000|2025-05-26 19:00:00|71784.9|71778.9|71785.6|71779.6|71785.6|71779.6|71784.8|71778.8|25
1748286300000|2025-05-26 19:05:00|71785.4|71779.4|71787.5|71775.5|71788.7|71780.2|71784.4|71775.4|49
1748286600000|2025-05-26 19:10:00|71787.3|71775.3|71786.6|71774.6|71787.9|71775.9|71786.3|71774.3|28
1748286900000|2025-05-26 19:15:00|71786.8|71774.8|71787.4|71775.4|71787.4|71775.4|71786.4|71774.4|29
1748287200000|2025-05-26 19:20:00|71787.2|71775.2|71787.4|71775.4|71787.4|71775.4|71787.1|71775.1|15
1748287500000|2025-05-26 19:25:00|71787.3|71775.3|71785|71773|71787.4|71775.4|71784.7|71772.7|38
1748287800000|2025-05-26 19:30:00|71785.4|71773.4|71783.3|71771.3|71785.7|71774.7|71779.5|71769.4|106
1748288100000|2025-05-26 19:35:00|71783.5|71771.5|71783.2|71771.2|71784.3|71775.2|71779.8|71770.8|93
1748288400000|2025-05-26 19:40:00|71783.5|71771.5|71783.6|71771.6|71784.3|71774.6|71780.6|71770.8|79
1748288700000|2025-05-26 19:45:00|71783.8|71771.8|71786|71774|71786.4|71775.9|71780.8|71771.7|74
1748289000000|2025-05-26 19:50:00|71786.1|71774.1|71785.6|71773.6|71787.2|71778.3|71782.7|71772.5|66
1748289300000|2025-05-26 19:55:00|71785.5|71773.5|71783.6|71777.6|71787.3|71778.1|71783.3|71773|130
1748289600000|2025-05-26 20:00:00|71786.3|71774.3|71785.7|71773.7|71788.7|71776.7|71784.9|71772.9|219
1748289900000|2025-05-26 20:05:00|71785.5|71773.5|71784.9|71772.9|71787.5|71775.5|71784.7|71772.7|74
1748290200000|2025-05-26 20:10:00|71785.7|71773.7|71782.9|71776.9|71786.4|71776.9|71782.9|71772.8|62
1748290500000|2025-05-26 20:15:00|71785.9|71773.9|71785.1|71773.1|71786.1|71774.1|71784.5|71772.5|63
1748290800000|2025-05-26 20:20:00|71785|71773|71784.7|71772.7|71785.7|71773.7|71784.3|71772.3|42
1748291100000|2025-05-26 20:25:00|71784.8|71772.8|71785.4|71773.4|71787.5|71775.5|71784.7|71772.7|48
1748291400000|2025-05-26 20:30:00|71784.8|71772.8|71785|71773|71785.8|71773.8|71784.7|71772.7|26
1748291700000|2025-05-26 20:35:00|71785.4|71773.4|71785.1|71773.1|71785.9|71773.9|71784.8|71772.8|36
1748292000000|2025-05-26 20:40:00|71785.7|71773.7|71781.2|71769.2|71786|71774|71780.6|71768.6|58
1748292300000|2025-05-26 20:45:00|71781.1|71769.1|71772.2|71760.2|71781.1|71769.1|71771.6|71759.6|46
1748292600000|2025-05-26 20:50:00|71771.6|71759.6|71770.4|71758.4|71772.5|71760.5|71770.3|71758.3|274
1748292900000|2025-05-26 20:55:00|71770.8|71758.8|71774.2|71762.2|71778.2|71766.2|71770.4|71758.4|289
1748293200000|2025-05-26 21:00:00|71777.1|71765.1|71825.7|71746.7|71825.7|71765.1|71772.9|71746.7|17
1748293500000|2025-05-26 21:05:00|71824.5|71744.8|71822.6|71743.3|71825.6|71746.6|71818.5|71742.3|46
1748293800000|2025-05-26 21:10:00|71822.8|71743.5|71822.6|71748.5|71823.3|71749.6|71820.6|71743.5|102
1748294100000|2025-05-26 21:15:00|71822|71747.8|71813.3|71747.4|71824|71748.3|71812.8|71742.1|174
1748294400000|2025-05-26 21:20:00|71813.2|71747.3|71814.9|71743.9|71823.3|71747.5|71811.9|71742.4|155
1748294700000|2025-05-26 21:25:00|71823.2|71744.5|71821.8|71747.3|71823.9|71748.4|71821.5|71744|121
1748295000000|2025-05-26 21:30:00|71822.4|71747.8|71814.7|71748.1|71823.2|71749.2|71813.5|71742.5|138
1748295300000|2025-05-26 21:35:00|71814.5|71748|71819.6|71748|71821|71748.3|71811.7|71743.1|185
1748295600000|2025-05-26 21:40:00|71819.7|71747.9|71821.8|71744.9|71824|71748.5|71817.9|71742|149
1748295900000|2025-05-26 21:45:00|71821.1|71745|71819.7|71747.6|71823|71747.6|71819.7|71742.4|131
1748296200000|2025-05-26 21:50:00|71819.4|71747.8|71822.3|71748|71825|71748.5|71818.5|71742.3|185
1748296500000|2025-05-26 21:55:00|71822|71748.6|71820|71751.7|71822.7|71751.9|71818.9|71748.3|86
1748296800000|2025-05-26 22:00:00|71820.1|71752.2|71822.3|71751.3|71827.4|71754.7|71817.9|71746.6|168
1748297100000|2025-05-26 22:05:00|71821.9|71751.6|71824.6|71749.5|71826.8|71760|71813.2|71746.1|122
1748297400000|2025-05-26 22:10:00|71825.1|71749.1|71827.4|71747.5|71828.6|71753.3|71821.2|71745.7|138
1748297700000|2025-05-26 22:15:00|71817.1|71754.8|71804.3|71764.5|71821.8|71768.4|71801.9|71751.4|213
1748298000000|2025-05-26 22:20:00|71803.5|71764.6|71799.2|71767.1|71804.4|71771.4|71799.2|71762.9|164
1748298300000|2025-05-26 22:25:00|71799.4|71767.2|71795|71760.7|71800.4|71772.9|71783|71757.5|145
1748298600000|2025-05-26 22:30:00|71792.1|71761.9|71784.8|71772.8|71796.8|71777.2|71782.8|71759.9|171
1748298900000|2025-05-26 22:35:00|71794.4|71763.7|71786.3|71774.3|71794.8|71775.1|71783.7|71762.6|108
1748299200000|2025-05-26 22:40:00|71787.5|71775.5|71785.3|71773.3|71794.9|71776.1|71783.8|71763.2|89
1748299500000|2025-05-26 22:45:00|71785.8|71773.8|71793.4|71763.3|71794.9|71774.4|71783.9|71763.3|114
1748299800000|2025-05-26 22:50:00|71792.8|71762.6|71799.4|71762.5|71799.9|71776.2|71783.9|71760.5|130
1748300100000|2025-05-26 22:55:00|71798.9|71764.3|71798.2|71764.9|71799.2|71773.8|71785.8|71761.2|93
1748300400000|2025-05-26 23:00:00|71796.6|71764.2|71796.7|71765.9|71798.8|71775|71786.5|71763.6|180
1748300700000|2025-05-26 23:05:00|71796.5|71765.7|71783.3|71771.3|71796.5|71774.1|71783|71762.4|87
1748301000000|2025-05-26 23:10:00|71783.5|71771.5|71782.5|71770.5|71783.5|71771.5|71782.2|71770.2|43
1748301300000|2025-05-26 23:15:00|71782.6|71770.6|71782.1|71770.1|71783.1|71771.1|71782|71770|35
1748301600000|2025-05-26 23:20:00|71781.9|71769.9|71782.5|71770.5|71782.7|71770.7|71781.9|71769.9|30
1748301900000|2025-05-26 23:25:00|71782.6|71770.6|71783.1|71771.1|71783.9|71771.9|71782.6|71770.6|39
1748302200000|2025-05-26 23:30:00|71783.6|71771.6|71783.4|71771.4|71783.7|71771.7|71783.1|71771.1|17
1748302500000|2025-05-26 23:35:00|71783.6|71771.6|71782.7|71770.7|71783.8|71771.8|71781.4|71769.4|103
1748302800000|2025-05-26 23:40:00|71782.6|71770.6|71781.8|71769.8|71782.6|71770.6|71780.2|71768.2|145
1748303100000|2025-05-26 23:45:00|71781.7|71769.7|71771.9|71759.9|71782.1|71770.1|71771.4|71759.4|105
1748303400000|2025-05-26 23:50:00|71771.8|71759.8|71768.7|71756.7|71775.1|71763.1|71766.3|71754.3|63
1748303700000|2025-05-26 23:55:00|71768.4|71756.4|71766.1|71754.1|71770.3|71758.3|71765.9|71753.9|52
1748304000000|2025-05-27 00:00:00|71766.4|71754.4|71762.7|71750.7|71771.6|71759.6|71760.6|71748.6|386
1748304300000|2025-05-27 00:05:00|71762.8|71750.8|71753.7|71741.7|71763.8|71751.8|71750.9|71738.9|333
1748304600000|2025-05-27 00:10:00|71753.9|71741.9|71759.1|71747.1|71760.3|71751.5|71750.9|71738.9|234
1748304900000|2025-05-27 00:15:00|71759|71747|71765.3|71753.3|71765.5|71756.8|71755.2|71743.7|202
1748305200000|2025-05-27 00:20:00|71765.4|71753.4|71753.3|71741.3|71766.2|71757.3|71747.3|71740.7|310
1748305500000|2025-05-27 00:25:00|71753.6|71741.6|71754.2|71742.2|71756.5|71748.1|71749.8|71739.7|215
1748305800000|2025-05-27 00:30:00|71753.9|71741.9|71751.2|71739.2|71756.6|71744.6|71747.5|71737.8|206
1748306100000|2025-05-27 00:35:00|71751.3|71739.3|71749.8|71737.8|71756.3|71748.9|71748.9|71736.9|223
1748306400000|2025-05-27 00:40:00|71750|71738|71753.4|71741.4|71756.3|71744.3|71745.7|71733.7|260
1748306700000|2025-05-27 00:45:00|71753.3|71741.3|71749.4|71737.4|71754.6|71744.9|71742.2|71733.9|259
1748307000000|2025-05-27 00:50:00|71749.3|71737.3|71736.9|71724.9|71749.7|71738.6|71728.7|71719.8|386
1748307300000|2025-05-27 00:55:00|71736.6|71724.6|71735.1|71729.1|71740.3|71729.8|71721.8|71712|420
1748307600000|2025-05-27 01:00:00|71735.2|71729.2|71727.3|71721.3|71737.8|71731.8|71723|71717|532
1748307900000|2025-05-27 01:05:00|71727.2|71721.2|71721.1|71715.1|71734.2|71726|71714.8|71706.5|452
1748308200000|2025-05-27 01:10:00|71721|71715|71730.1|71718.1|71737.3|71727.5|71720.3|71714|435
1748308500000|2025-05-27 01:15:00|71730.5|71718.5|71750.8|71744.8|71777.7|71765.7|71728.7|71716.7|484
1748308800000|2025-05-27 01:20:00|71751.1|71745.1|71754.8|71748.8|71766.4|71760.4|71747|71739|381
1748309100000|2025-05-27 01:25:00|71754.6|71748.6|71737.3|71731.3|71755.7|71749.7|71734.9|71728.9|412
1748309400000|2025-05-27 01:30:00|71737.2|71731.2|71760|71748|71765.5|71759.5|71730.2|71724.2|619
1748309700000|2025-05-27 01:35:00|71756.8|71750.8|71797.8|71791.8|71797.8|71791.8|71754.2|71748.2|617
1748310000000|2025-05-27 01:40:00|71797.9|71791.9|71819.8|71813.8|71825.7|71817.5|71792|71783.7|625
1748310300000|2025-05-27 01:45:00|71819.5|71813.5|71836.3|71830.3|71847.4|71835.4|71814.3|71808.3|673
1748310600000|2025-05-27 01:50:00|71836|71830|71842.2|71830.2|71854.5|71845|71836|71826.3|601
1748310900000|2025-05-27 01:55:00|71842.3|71830.3|71821|71815|71845.1|71836.1|71817|71811|571
1748311200000|2025-05-27 02:00:00|71820.8|71814.8|71839.4|71833.4|71845.7|71837.4|71820.7|71814.7|573
1748311500000|2025-05-27 02:05:00|71838.4|71832.4|71825.7|71819.7|71840.8|71832.4|71823.7|71817.7|452
1748311800000|2025-05-27 02:10:00|71825.6|71819.6|71811.1|71805.1|71832.4|71826.4|71808.3|71802.3|457
1748312100000|2025-05-27 02:15:00|71811|71805|71807|71801|71814.5|71808.5|71801.8|71795.8|427
1748312400000|2025-05-27 02:20:00|71806.9|71800.9|71810.6|71804.6|71813.3|71807.3|71801.4|71795.4|341
1748312700000|2025-05-27 02:25:00|71810.4|71804.4|71806|71800|71810.4|71804.4|71797.9|71791.9|330
1748313000000|2025-05-27 02:30:00|71805.8|71799.8|71810.5|71804.5|71813.9|71807.9|71797.1|71791.1|458
1748313300000|2025-05-27 02:35:00|71810.4|71804.4|71812|71806|71816.5|71810.5|71804.7|71798.7|388
1748313600000|2025-05-27 02:40:00|71811.9|71805.9|71819.5|71813.5|71822.2|71816.2|71805.9|71799.9|339
1748313900000|2025-05-27 02:45:00|71819.6|71813.6|71827.9|71821.9|71833.8|71827.5|71819.6|71813.6|350
1748314200000|2025-05-27 02:50:00|71827.8|71821.8|71825.1|71819.1|71834|71828|71824.8|71818.8|356
1748314500000|2025-05-27 02:55:00|71826.3|71820.3|71839|71833|71844|71838|71826.3|71820.3|725
1748314800000|2025-05-27 03:00:00|71839.3|71833.3|71838.4|71832.4|71842|71836|71829.8|71823.8|376
1748315100000|2025-05-27 03:05:00|71838.5|71832.5|71832|71826|71840.5|71834.5|71829.9|71823.9|254
1748315400000|2025-05-27 03:10:00|71832.1|71826.1|71827.2|71821.2|71836.7|71830.7|71826.1|71820.1|237
1748315700000|2025-05-27 03:15:00|71827.4|71821.4|71825|71819|71827.4|71821.4|71821.3|71815.3|300
1748316000000|2025-05-27 03:20:00|71824.7|71818.7|71832.1|71826.1|71835.3|71829.3|71824.3|71818.3|333
1748316300000|2025-05-27 03:25:00|71832.2|71826.2|71828.8|71822.8|71833.3|71827.3|71819.7|71809.7|409
1748316600000|2025-05-27 03:30:00|71829.1|71823.1|71830.5|71824.5|71832.9|71826.9|71826.7|71820.7|219
1748316900000|2025-05-27 03:35:00|71830.6|71824.6|71839.7|71833.7|71841.4|71835.4|71829.2|71823.2|195
1748317200000|2025-05-27 03:40:00|71839.9|71833.9|71846.4|71840.4|71852.8|71846.8|71837.1|71831.1|296
1748317500000|2025-05-27 03:45:00|71846.5|71840.5|71845.8|71839.8|71852.2|71846.2|71844|71838|272
1748317800000|2025-05-27 03:50:00|71846.1|71840.1|71846.2|71840.2|71854.2|71848.2|71839.1|71833.1|315
1748318100000|2025-05-27 03:55:00|71846.3|71840.3|71850.5|71844.5|71855|71849|71846.3|71840.3|463
1748318400000|2025-05-27 04:00:00|71850.7|71844.7|71836.4|71830.4|71850.7|71844.7|71834.3|71828.3|304
1748318700000|2025-05-27 04:05:00|71836.2|71830.2|71834.5|71828.5|71836.9|71830.9|71831|71825|215
1748319000000|2025-05-27 04:10:00|71834.6|71828.6|71833.5|71827.5|71838.7|71830|71830.2|71824.2|186
1748319300000|2025-05-27 04:15:00|71833.8|71827.8|71833.6|71827.6|71837|71831|71832.7|71826.7|131
1748319600000|2025-05-27 04:20:00|71833.5|71827.5|71832.9|71826.9|71835.7|71829.7|71826.3|71820.3|206
1748319900000|2025-05-27 04:25:00|71832.8|71826.8|71832.1|71826.1|71836|71830|71831.9|71825.9|169
1748320200000|2025-05-27 04:30:00|71832.2|71826.2|71844.6|71838.6|71846.3|71840.3|71831.9|71825.9|262
1748320500000|2025-05-27 04:35:00|71844.9|71838.9|71837.8|71831.8|71845.2|71839.2|71836.4|71830.4|228
1748320800000|2025-05-27 04:40:00|71837.7|71831.7|71840.1|71834.1|71843.7|71837.7|71837.5|71831.5|256
1748321100000|2025-05-27 04:45:00|71839.8|71833.8|71852.3|71846.3|71858.6|71852.6|71837.4|71831.4|344
1748321400000|2025-05-27 04:50:00|71852.2|71846.2|71848.9|71842.9|71856.3|71850.3|71846.6|71840.6|273
1748321700000|2025-05-27 04:55:00|71849.6|71843.6|71856.6|71850.6|71858.3|71851.1|71848.3|71842.3|300
1748322000000|2025-05-27 05:00:00|71856.8|71850.8|71856.1|71850.1|71858.9|71852.9|71849.8|71843.8|440
1748322300000|2025-05-27 05:05:00|71856|71850|71873.6|71867.6|71879.3|71870.8|71853|71845.2|520
1748322600000|2025-05-27 05:10:00|71873.2|71867.2|71870.4|71864.4|71882.9|71876.9|71868.3|71862.2|577
1748322900000|2025-05-27 05:15:00|71870.5|71864.5|71871.4|71865.4|71872.7|71866.7|71868.3|71862.3|417
1748323200000|2025-05-27 05:20:00|71871.5|71865.5|71861.9|71855.9|71876.9|71870.9|71857|71849.1|432
1748323500000|2025-05-27 05:25:00|71862|71856|71869.6|71863.6|71875.3|71869.3|71862|71856|424
1748323800000|2025-05-27 05:30:00|71869.8|71863.8|71874.3|71868.3|71876.7|71870.7|71859.8|71853.8|565
1748324100000|2025-05-27 05:35:00|71873.5|71867.5|71869.5|71863.5|71875.6|71869.6|71863.7|71857.7|474
1748324400000|2025-05-27 05:40:00|71869.6|71863.6|71858.2|71852.2|71870|71864|71850.3|71844.3|496
1748324700000|2025-05-27 05:45:00|71857.9|71851.9|71855.5|71843.5|71858|71852|71848.3|71840.6|575
1748325000000|2025-05-27 05:50:00|71855.3|71843.3|71845.7|71839.7|71857|71848|71844.1|71838.1|425
1748325300000|2025-05-27 05:55:00|71845.6|71839.6|71829.4|71823.4|71845.6|71839.6|71824.4|71818.4|589
1748325600000|2025-05-27 06:00:00|71828.9|71822.9|71827.1|71821.1|71835.1|71829.1|71824.8|71818.8|471
1748325900000|2025-05-27 06:05:00|71827.6|71821.6|71821.9|71815.9|71828.1|71822.1|71818.3|71812.3|471
1748326200000|2025-05-27 06:10:00|71822.1|71816.1|71821.5|71809.5|71825.9|71817.6|71813.4|71801.4|528
1748326500000|2025-05-27 06:15:00|71821.4|71809.4|71813.1|71807.1|71823.1|71813.3|71808.5|71802.5|444
1748326800000|2025-05-27 06:20:00|71813|71807|71831.3|71825.3|71831.5|71825.5|71812.8|71806.8|450
1748327100000|2025-05-27 06:25:00|71829.7|71823.7|71836.6|71830.6|71836.7|71830.7|71825.9|71819.9|449
1748327400000|2025-05-27 06:30:00|71836.5|71830.5|71848.3|71842.3|71854.5|71844.7|71836.5|71829.4|428
1748327700000|2025-05-27 06:35:00|71848.2|71842.2|71847.5|71841.5|71852.1|71846.1|71842.7|71834.8|344
1748328000000|2025-05-27 06:40:00|71847.4|71841.4|71845|71839|71851.7|71844.9|71838.3|71829.4|466
1748328300000|2025-05-27 06:45:00|71845.8|71839.8|71861.6|71855.6|71862.6|71856.4|71845.8|71839.8|512
1748328600000|2025-05-27 06:50:00|71861.4|71855.4|71886.2|71880.2|71889.1|71883.1|71861.2|71853.1|605
1748328900000|2025-05-27 06:55:00|71886.3|71880.3|71892.4|71880.4|71894.5|71887.6|71881.1|71872.3|634
1748329200000|2025-05-27 07:00:00|71889|71883|71877.3|71871.3|71889|71883|71871.7|71862.8|549
1748329500000|2025-05-27 07:05:00|71877.5|71871.5|71872.1|71866.1|71877.8|71871.8|71865.7|71859.7|461
1748329800000|2025-05-27 07:10:00|71872|71866|71858.7|71852.7|71872.6|71866.6|71854.4|71845.1|502
1748330100000|2025-05-27 07:15:00|71858.6|71852.6|71859.1|71847.1|71870.4|71864.4|71856.7|71844.7|468
1748330400000|2025-05-27 07:20:00|71859.2|71847.2|71869.8|71863.8|71878.5|71872.2|71856.8|71847.2|599
1748330700000|2025-05-27 07:25:00|71870.1|71864.1|71888.8|71882.8|71894|71885.5|71869.3|71860.7|690
1748331000000|2025-05-27 07:30:00|71888.7|71882.7|71886.2|71880.2|71895.7|71886|71879.4|71873.4|546
1748331300000|2025-05-27 07:35:00|71886.3|71880.3|71881.8|71875.8|71886.4|71880.4|71876.4|71870.4|491
1748331600000|2025-05-27 07:40:00|71881.6|71875.6|71907.3|71901.3|71908.2|71902.2|71878.1|71872.1|530
1748331900000|2025-05-27 07:45:00|71907.4|71901.4|71923.3|71917.3|71924.5|71918.5|71905.9|71899.9|591
1748332200000|2025-05-27 07:50:00|71923.2|71917.2|71919.9|71913.9|71930.6|71924.6|71913.1|71907.1|654
1748332500000|2025-05-27 07:55:00|71919.4|71913.4|71918.1|71912.1|71924.3|71918.3|71916.8|71910.8|552
1748332800000|2025-05-27 08:00:00|71918.2|71912.2|71913.9|71907.9|71924.3|71916.4|71911.2|71905.2|563
1748333100000|2025-05-27 08:05:00|71913.8|71907.8|71917.2|71911.2|71921.4|71915.4|71910.2|71904.2|401
1748333400000|2025-05-27 08:10:00|71917.3|71911.3|71906.4|71894.4|71919.8|71913.8|71905.2|71893.2|384
1748333700000|2025-05-27 08:15:00|71905.2|71893.2|71902.5|71890.5|71912.5|71903.8|71899.2|71887.2|422
1748334000000|2025-05-27 08:20:00|71902.9|71890.9|71901.1|71895.1|71907.6|71901.6|71898.2|71890.9|344
1748334300000|2025-05-27 08:25:00|71901.6|71895.6|71917.7|71911.7|71917.7|71911.7|71901.3|71895.3|527
1748334600000|2025-05-27 08:30:00|71918.2|71912.2|71899.3|71893.3|71920|71914|71895|71889|493
1748334900000|2025-05-27 08:35:00|71899.4|71893.4|71900.6|71894.6|71906.6|71896.7|71894.5|71888.5|345
1748335200000|2025-05-27 08:40:00|71900.5|71894.5|71903.8|71897.8|71908.8|71902.8|71900.5|71894.5|289
1748335500000|2025-05-27 08:45:00|71903.9|71897.9|71912.4|71906.4|71913.2|71907.2|71900.8|71894.8|273
1748335800000|2025-05-27 08:50:00|71912.5|71906.5|71918.4|71912.4|71920.9|71914.9|71909.2|71903.2|333
1748336100000|2025-05-27 08:55:00|71918.2|71912.2|71916.6|71910.6|71918.6|71912.6|71912|71906|216
1748336400000|2025-05-27 09:00:00|71916.4|71910.4|71912.2|71906.2|71919.4|71911.2|71909.4|71903.4|294
1748336700000|2025-05-27 09:05:00|71912.3|71906.3|71894|71888|71916.1|71907|71893.4|71887.4|321
1748337000000|2025-05-27 09:10:00|71894.1|71888.1|71902.7|71896.7|71903.9|71897.9|71893.1|71887.1|302
1748337300000|2025-05-27 09:15:00|71903|71897|71898.6|71892.6|71904.3|71898.3|71893.9|71887.9|263
1748337600000|2025-05-27 09:20:00|71898.7|71892.7|71900.3|71894.3|71903.8|71897.8|71893.3|71885.7|259
1748337900000|2025-05-27 09:25:00|71900.2|71894.2|71895.4|71889.4|71901.6|71895.6|71894.5|71888.5|216
1748338200000|2025-05-27 09:30:00|71895.5|71889.5|71908.1|71896.1|71909.5|71897.5|71894.1|71886.9|357
1748338500000|2025-05-27 09:35:00|71908.2|71896.2|71911.7|71905.7|71912.3|71906.3|71903.9|71894.4|274
1748338800000|2025-05-27 09:40:00|71911.8|71905.8|71930.2|71924.2|71930.4|71924.4|71911.8|71905.8|383
1748339100000|2025-05-27 09:45:00|71930.1|71924.1|71935.4|71929.4|71936.7|71930.2|71928.9|71922.9|366
1748339400000|2025-05-27 09:50:00|71935.1|71929.1|71929.5|71923.5|71938.7|71932.7|71929.2|71923.2|263
1748339700000|2025-05-27 09:55:00|71929.4|71923.4|71931.1|71925.1|71935.2|71929.2|71926.6|71920.6|257
1748340000000|2025-05-27 10:00:00|71931.4|71925.4|71926.7|71920.7|71935.4|71929.4|71926.6|71920.6|276
1748340300000|2025-05-27 10:05:00|71926.6|71920.6|71930|71924|71932.9|71926.9|71919.9|71913.9|193
1748340600000|2025-05-27 10:10:00|71929.9|71923.9|71937.1|71931.1|71938.2|71932.2|71929.9|71923.9|152
1748340900000|2025-05-27 10:15:00|71936.7|71930.7|71932.9|71926.9|71943.1|71937.1|71932|71923.9|380
1748341200000|2025-05-27 10:20:00|71933.2|71927.2|71931.8|71925.8|71935.8|71929.8|71930.1|71924.1|279
1748341500000|2025-05-27 10:25:00|71931.4|71925.4|71927.8|71921.8|71932.4|71926.4|71923.1|71917.1|262
1748341800000|2025-05-27 10:30:00|71927.7|71921.7|71938.3|71932.3|71941.9|71934.9|71927.7|71921.7|274
1748342100000|2025-05-27 10:35:00|71938.7|71932.7|71931.7|71925.7|71940.5|71934.5|71928.6|71922.6|279
1748342400000|2025-05-27 10:40:00|71931.3|71925.3|71925.3|71919.3|71933.8|71927.8|71925|71919|260
1748342700000|2025-05-27 10:45:00|71925.4|71919.4|71929.5|71923.5|71930.7|71924.7|71922.9|71916.9|236
1748343000000|2025-05-27 10:50:00|71929.6|71923.6|71928.3|71922.3|71932.5|71926.5|71927.3|71921.3|234
1748343300000|2025-05-27 10:55:00|71929.1|71923.1|71932.2|71920.2|71933|71923.9|71921.9|71915.9|303
1748343600000|2025-05-27 11:00:00|71932.3|71920.3|71924.4|71918.4|71932.3|71920.3|71923.8|71912.9|276
1748343900000|2025-05-27 11:05:00|71924.2|71918.2|71922.7|71916.7|71929.5|71919.2|71920.2|71910.9|218
1748344200000|2025-05-27 11:10:00|71921.9|71915.9|71931.2|71925.2|71935.4|71928.4|71921.8|71915.8|255
1748344500000|2025-05-27 11:15:00|71930.7|71924.7|71919.2|71913.2|71931.1|71924.7|71918.7|71912.7|221
1748344800000|2025-05-27 11:20:00|71919.3|71913.3|71915.7|71909.7|71919.6|71913.6|71911.7|71905.5|237
1748345100000|2025-05-27 11:25:00|71915.5|71909.5|71916.8|71910.8|71919.8|71913.8|71912.7|71906.7|162
1748345400000|2025-05-27 11:30:00|71915.9|71909.9|71910.1|71904.1|71917.4|71911.4|71907.8|71901.8|240
1748345700000|2025-05-27 11:35:00|71910.3|71904.3|71917.5|71911.5|71923.4|71915|71909.2|71903.2|257
1748346000000|2025-05-27 11:40:00|71917.4|71911.4|71918.3|71912.3|71918.9|71912.9|71913.6|71907.6|170
1748346300000|2025-05-27 11:45:00|71917.9|71911.9|71920.1|71914.1|71921.5|71915.5|71914|71908|193
1748346600000|2025-05-27 11:50:00|71919.9|71913.9|71920.3|71914.3|71920.8|71914.8|71918.8|71912.8|145
1748346900000|2025-05-27 11:55:00|71920.2|71914.2|71924.1|71918.1|71924.6|71918.6|71915.4|71909.4|218
1748347200000|2025-05-27 12:00:00|71923.9|71917.9|71923.9|71917.9|71926.5|71920.5|71922.5|71916.5|236
1748347500000|2025-05-27 12:05:00|71924|71918|71931.5|71925.5|71932.2|71926.2|71921.7|71915.5|234
1748347800000|2025-05-27 12:10:00|71931.6|71925.6|71930.1|71924.1|71933.8|71927.8|71928.4|71922.4|177
1748348100000|2025-05-27 12:15:00|71930.2|71924.2|71930.2|71924.2|71933.1|71927.1|71926.7|71920.7|186
1748348400000|2025-05-27 12:20:00|71930.6|71924.6|71922.5|71916.5|71931.7|71925.7|71920.7|71914.7|275
1748348700000|2025-05-27 12:25:00|71925.5|71913.5|71919.1|71907.1|71926.8|71918.4|71916.3|71907.1|247
1748349000000|2025-05-27 12:30:00|71919|71907|71915.2|71909.2|71919.7|71910.7|71911.8|71901.1|336
1748349300000|2025-05-27 12:35:00|71915.3|71909.3|71904|71898|71915.5|71909.5|71902|71893.3|324
1748349600000|2025-05-27 12:40:00|71903.4|71897.4|71897.6|71891.6|71906.5|71898|71896.3|71890.3|367
1748349900000|2025-05-27 12:45:00|71897.8|71891.8|71902.4|71896.4|71902.8|71896.8|71893.6|71887.6|274
1748350200000|2025-05-27 12:50:00|71902.5|71896.5|71902.6|71896.6|71907.2|71901.2|71901.6|71895.6|235
1748350500000|2025-05-27 12:55:00|71902.5|71896.5|71899.9|71893.9|71904.9|71898.9|71899.1|71893.1|248
1748350800000|2025-05-27 13:00:00|71900.2|71894.2|71890.2|71884.2|71900.2|71894.2|71888.4|71880.5|514
1748351100000|2025-05-27 13:05:00|71890.9|71884.9|71882.5|71876.5|71892|71886|71881.6|71875.6|430
1748351400000|2025-05-27 13:10:00|71882.2|71876.2|71879.2|71873.2|71882.4|71876.4|71877.4|71871.4|252
1748351700000|2025-05-27 13:15:00|71879|71873|71877.3|71871.3|71885.5|71879.5|71876.8|71870.8|252
1748352000000|2025-05-27 13:20:00|71878.2|71872.2|71875.1|71869.1|71880.1|71874.1|71870.7|71863.2|289
1748352300000|2025-05-27 13:25:00|71875.4|71869.4|71873.7|71867.7|71878.4|71872.4|71871.6|71865.6|246
1748352600000|2025-05-27 13:30:00|71873.8|71867.8|71889.8|71883.8|71890|71884|71873.8|71867.8|408
1748352900000|2025-05-27 13:35:00|71889.4|71883.4|71875.9|71869.9|71891.2|71885.2|71874|71868|436
1748353200000|2025-05-27 13:40:00|71876|71870|71881|71869|71881|71873.1|71874.2|71866.6|355
1748353500000|2025-05-27 13:45:00|71881.4|71869.4|71894.1|71888.1|71895|71889|71876.9|71868.2|399
1748353800000|2025-05-27 13:50:00|71894.5|71888.5|71891.9|71885.9|71897.4|71891.4|71891.1|71885.1|350
1748354100000|2025-05-27 13:55:00|71892.2|71886.2|71895.2|71883.2|71895.2|71889.2|71889.1|71882.8|284
1748354400000|2025-05-27 14:00:00|71894.9|71882.9|71909.7|71903.7|71915|71907.1|71894.9|71882.9|517
1748354700000|2025-05-27 14:05:00|71909.6|71903.6|71895.6|71889.6|71910.1|71904.1|71894|71887.8|438
1748355000000|2025-05-27 14:10:00|71895.8|71889.8|71884.9|71878.9|71897|71891|71884.3|71878.3|382
1748355300000|2025-05-27 14:15:00|71885.6|71879.6|71879.2|71873.2|71885.9|71879.9|71873.2|71867.2|427
1748355600000|2025-05-27 14:20:00|71879.3|71873.3|71888.8|71882.8|71889.3|71883.3|71879.3|71873.3|343
1748355900000|2025-05-27 14:25:00|71887.8|71881.8|71907.9|71895.9|71907.9|71895.9|71887.4|71881.4|467
1748356200000|2025-05-27 14:30:00|71908|71896|71906.2|71900.2|71919.5|71907.5|71901.6|71895.6|482
1748356500000|2025-05-27 14:35:00|71906.5|71900.5|71914.7|71908.7|71919.6|71913.6|71906.5|71900.5|425
1748356800000|2025-05-27 14:40:00|71914.8|71908.8|71917.8|71911.8|71921.5|71915.5|71914.5|71908.5|340
1748357100000|2025-05-27 14:45:00|71917.7|71911.7|71922.4|71916.4|71926.3|71919.2|71916.5|71910.5|330
1748357400000|2025-05-27 14:50:00|71922.2|71916.2|71920.4|71914.4|71931.2|71925.2|71917.2|71911.2|385
1748357700000|2025-05-27 14:55:00|71920.6|71914.6|71919.7|71913.7|71921.4|71915.4|71906.9|71900.9|557
1748358000000|2025-05-27 15:00:00|71919.5|71913.5|71910.3|71904.3|71923.7|71915.6|71908.4|71902.4|548
1748358300000|2025-05-27 15:05:00|71910.2|71904.2|71918.6|71912.6|71918.9|71912.9|71907.2|71901.2|365
1748358600000|2025-05-27 15:10:00|71918.7|71912.7|71922.2|71916.2|71928.5|71922.5|71915.7|71909.7|342
1748358900000|2025-05-27 15:15:00|71922.4|71916.4|71931.4|71925.4|71932.6|71926.6|71921.8|71915.8|318
1748359200000|2025-05-27 15:20:00|71931.1|71925.1|71924.4|71918.4|71936.4|71930.4|71923.3|71917.3|329
1748359500000|2025-05-27 15:25:00|71924.5|71918.5|71920.2|71914.2|71924.5|71918.5|71918.9|71912.9|356
1748359800000|2025-05-27 15:30:00|71920|71914|71922.3|71916.3|71925.5|71919.5|71920|71914|341
1748360100000|2025-05-27 15:35:00|71921.9|71915.9|71927.4|71915.4|71928.6|71921.5|71917.9|71911.9|317
1748360400000|2025-05-27 15:40:00|71927.5|71915.5|71928.2|71922.2|71930.3|71923|71922.7|71915.5|334
1748360700000|2025-05-27 15:45:00|71928.5|71922.5|71930.3|71924.3|71931.2|71925.2|71924.3|71918.3|288
1748361000000|2025-05-27 15:50:00|71930.2|71924.2|71930.5|71924.5|71931.5|71925.5|71927.8|71921.8|256
1748361300000|2025-05-27 15:55:00|71930.3|71924.3|71932.8|71926.8|71935.7|71929.7|71929|71923|314
1748361600000|2025-05-27 16:00:00|71932.9|71926.9|71930.6|71924.6|71933|71927|71928.3|71922.3|262
1748361900000|2025-05-27 16:05:00|71930.7|71924.7|71926.4|71920.4|71932|71926|71925|71919|207
1748362200000|2025-05-27 16:10:00|71926|71920|71928.4|71922.4|71928.4|71922.4|71923.7|71917.7|182
1748362500000|2025-05-27 16:15:00|71928.3|71922.3|71930.2|71924.2|71933.6|71925.6|71928|71921.5|228
1748362800000|2025-05-27 16:20:00|71930.3|71924.3|71924.5|71918.5|71931.7|71925.7|71924.2|71918.2|160
1748363100000|2025-05-27 16:25:00|71924.4|71918.4|71923.3|71911.3|71927.5|71921.5|71920|71911.1|183
1748363400000|2025-05-27 16:30:00|71923.1|71911.1|71918.5|71912.5|71924|71915.2|71915.7|71909.7|182
1748363700000|2025-05-27 16:35:00|71918.8|71912.8|71923.3|71917.3|71924.5|71918.5|71918.2|71912.2|204
1748364000000|2025-05-27 16:40:00|71923.8|71917.8|71921.3|71915.3|71924.5|71918.5|71920|71914|228
1748364300000|2025-05-27 16:45:00|71921.1|71915.1|71922.4|71916.4|71925.2|71917.9|71919.6|71912.1|240
1748364600000|2025-05-27 16:50:00|71925.4|71913.4|71921.4|71915.4|71926.4|71917.5|71920.1|71910.9|225
1748364900000|2025-05-27 16:55:00|71921.7|71915.7|71920|71914|71924.2|71918.2|71916.9|71909.8|240
1748365200000|2025-05-27 17:00:00|71919.7|71913.7|71916.2|71910.2|71919.8|71913.8|71914.2|71908.2|279
1748365500000|2025-05-27 17:05:00|71916.5|71910.5|71915.3|71909.3|71917|71911|71914.1|71908.1|240
1748365800000|2025-05-27 17:10:00|71915.2|71909.2|71912|71906|71915.2|71909.2|71911.5|71905.5|132
1748366100000|2025-05-27 17:15:00|71911.9|71905.9|71912.8|71906.8|71915.4|71909.4|71911.8|71905.8|228
1748366400000|2025-05-27 17:20:00|71913.6|71907.6|71918.1|71912.1|71918.3|71912.3|71911.9|71905.9|222
1748366700000|2025-05-27 17:25:00|71918|71912|71923.3|71917.3|71924.2|71918.2|71914.5|71908.5|238
1748367000000|2025-05-27 17:30:00|71923.1|71917.1|71926.2|71920.2|71929.1|71923.1|71922|71916|216
1748367300000|2025-05-27 17:35:00|71925.3|71919.3|71923.8|71917.8|71927.6|71921.6|71923.4|71917.4|182
1748367600000|2025-05-27 17:40:00|71923.5|71917.5|71918|71912|71924.1|71918.1|71913.7|71907.7|179
1748367900000|2025-05-27 17:45:00|71918.3|71912.3|71917.8|71911.8|71920.1|71914.1|71917.8|71911.8|104
1748368200000|2025-05-27 17:50:00|71918.1|71912.1|71917.4|71911.4|71921.1|71915.1|71917.2|71911.2|214
1748368500000|2025-05-27 17:55:00|71917.7|71911.7|71920.2|71914.2|71921.4|71915.4|71914.9|71908.9|256
1748368800000|2025-05-27 18:00:00|71920.3|71914.3|71920.5|71914.5|71921.9|71915.9|71918.1|71912.1|250
1748369100000|2025-05-27 18:05:00|71920.4|71914.4|71918.2|71912.2|71923.3|71917.3|71918.1|71912.1|190
1748369400000|2025-05-27 18:10:00|71918.1|71912.1|71918.3|71912.3|71920.1|71914.1|71915.6|71909.6|216
1748369700000|2025-05-27 18:15:00|71918.6|71912.6|71917.6|71911.6|71918.6|71912.6|71914.8|71908.8|157
1748370000000|2025-05-27 18:20:00|71917.7|71911.7|71920.4|71908.4|71920.4|71913.3|71915.9|71908|151
1748370300000|2025-05-27 18:25:00|71920.5|71908.5|71917.8|71911.8|71921.6|71913|71915.7|71906.4|180
1748370600000|2025-05-27 18:30:00|71920.2|71908.2|71914.8|71908.8|71920.6|71913.4|71912.9|71906.9|139
1748370900000|2025-05-27 18:35:00|71914.9|71908.9|71912.6|71906.6|71916|71910|71911.8|71905.8|103
1748371200000|2025-05-27 18:40:00|71912.8|71906.8|71909|71903|71913.5|71906.9|71908.5|71900.7|168
1748371500000|2025-05-27 18:45:00|71909.2|71903.2|71910.6|71904.6|71911.8|71905.8|71906.8|71900.8|137
1748371800000|2025-05-27 18:50:00|71910.7|71904.7|71906|71900|71911.1|71905.1|71906|71900|161
1748372100000|2025-05-27 18:55:00|71906.2|71900.2|71905.6|71899.6|71906.7|71900.7|71904|71898|154
1748372400000|2025-05-27 19:00:00|71905.8|71899.8|71902.9|71896.9|71906.9|71900.9|71901.8|71895.8|168
1748372700000|2025-05-27 19:05:00|71902.8|71896.8|71911.2|71905.2|71912.6|71906.6|71901.4|71895.4|123
1748373000000|2025-05-27 19:10:00|71911.1|71905.1|71910.9|71904.9|71913.8|71907.8|71910.9|71904.9|114
1748373300000|2025-05-27 19:15:00|71911.2|71905.2|71912.5|71906.5|71913.3|71907.3|71908.9|71902.9|154
1748373600000|2025-05-27 19:20:00|71912.4|71906.4|71913.5|71907.5|71914.3|71908.3|71911.4|71905.4|92
1748373900000|2025-05-27 19:25:00|71913.1|71907.1|71913.6|71907.6|71914.2|71908.2|71911.6|71905.6|67
1748374200000|2025-05-27 19:30:00|71913.8|71907.8|71914|71908|71917.1|71909.5|71912.9|71904.7|127
1748374500000|2025-05-27 19:35:00|71913.9|71907.9|71910.9|71904.9|71914.1|71908.1|71910.1|71904.1|120
1748374800000|2025-05-27 19:40:00|71910.6|71904.6|71911.3|71905.3|71911.3|71905.3|71909.2|71903.2|78
1748375100000|2025-05-27 19:45:00|71911.2|71905.2|71912.7|71906.7|71913.4|71907.4|71908.4|71902.4|133
1748375400000|2025-05-27 19:50:00|71912.5|71906.5|71917|71911|71921|71912.2|71912.2|71906.2|153
1748375700000|2025-05-27 19:55:00|71917.5|71911.5|71920.8|71914.8|71922.3|71916.3|71916.6|71910.6|221
1748376000000|2025-05-27 20:00:00|71920.7|71914.7|71926.4|71914.4|71929.1|71920.6|71920.7|71914|105
1748376300000|2025-05-27 20:05:00|71926.3|71914.3|71924|71918|71927.7|71920.8|71922.6|71913.8|100
1748376600000|2025-05-27 20:10:00|71924.3|71918.3|71925|71919|71925.9|71919.9|71922.9|71916.9|54
1748376900000|2025-05-27 20:15:00|71927.8|71915.8|71922.7|71916.7|71927.8|71918.9|71922.7|71913.9|48
1748377200000|2025-05-27 20:20:00|71922.4|71916.4|71925.6|71913.6|71926.2|71917.4|71922.4|71912.6|36
1748377500000|2025-05-27 20:25:00|71925.3|71913.3|71922.7|71916.7|71925.4|71918|71921.9|71913.3|28
1748377800000|2025-05-27 20:30:00|71922.6|71916.6|71923.8|71911.8|71924.1|71917|71920.5|71911.8|69
1748378100000|2025-05-27 20:35:00|71924.1|71912.1|71922.9|71910.9|71924.9|71914.8|71920.8|71910.8|65
1748378400000|2025-05-27 20:40:00|71922.7|71910.7|71924.8|71912.8|71925.4|71913.4|71921.8|71909.8|87
1748378700000|2025-05-27 20:45:00|71924.6|71912.6|71922.4|71910.4|71924.6|71912.6|71919.4|71907.4|65
1748379000000|2025-05-27 20:50:00|71922.3|71910.3|71933.6|71898.6|71933.6|71910.6|71922.2|71898.6|18
1748379300000|2025-05-27 20:55:00|71939.4|71893|71936|71864.8|71940.1|71910.8|71921.9|71864.8|75
1748379600000|2025-05-27 21:00:00|71936.5|71866.1|71955.4|71850.6|71955.4|71866.1|71936.2|71836.8|11
1748379900000|2025-05-27 21:05:00|71946.5|71843|71951.9|71850.2|71956.6|71853.9|71946.5|71840.3|70
1748380200000|2025-05-27 21:10:00|71953.1|71849.9|71952.4|71845.9|71953.2|71851.1|71943.5|71844.8|169
1748380500000|2025-05-27 21:15:00|71952.3|71842.9|71946.2|71850.7|71953.5|71851.4|71945.7|71842.8|144
1748380800000|2025-05-27 21:20:00|71946.4|71850.8|71945|71851.1|71946.4|71851.3|71944.9|71850.5|80
1748381100000|2025-05-27 21:25:00|71945.1|71851.3|71946.2|71850.6|71953.4|71851.8|71944.7|71847.6|134
1748381400000|2025-05-27 21:30:00|71946|71850.5|71947.8|71852|71948.8|71852|71943|71849|114
1748381700000|2025-05-27 21:35:00|71948.5|71851.8|71945.4|71851.6|71948.5|71851.8|71942.9|71848.9|79
1748382000000|2025-05-27 21:40:00|71943.7|71850.9|71945.4|71851.7|71948|71851.7|71943|71848.5|91
1748382300000|2025-05-27 21:45:00|71946.8|71850.9|71949.2|71851.5|71953|71852.6|71944.6|71849.3|54
1748382600000|2025-05-27 21:50:00|71947|71851.3|71948.6|71851.9|71951.1|71852.4|71946.2|71850.7|90
1748382900000|2025-05-27 21:55:00|71949.2|71851.6|71946.7|71850.8|71950.8|71852.6|71942.9|71849.2|160
1748383200000|2025-05-27 22:00:00|71947|71851.1|71946.8|71855.3|71956.1|71864.3|71939.7|71849.5|145
1748383500000|2025-05-27 22:05:00|71946.2|71855.4|71951|71852.8|71956.3|71864|71937.8|71848.3|165
1748383800000|2025-05-27 22:10:00|71950.7|71855.7|71938|71863.1|71955.3|71874.9|71923|71849.7|183
1748384100000|2025-05-27 22:15:00|71927.6|71868.8|71923.7|71875.2|71932.8|71880.5|71919.2|71867.4|133
1748384400000|2025-05-27 22:20:00|71934.9|71868|71924.6|71872.3|71934.9|71880.4|71918.7|71868|61
1748384700000|2025-05-27 22:25:00|71929.5|71870|71921.2|71873.9|71929.5|71880.8|71918.8|71870|69
1748385000000|2025-05-27 22:30:00|71918.4|71876.9|71920.1|71869.4|71924.7|71878.2|71914|71867|113
1748385300000|2025-05-27 22:35:00|71924.2|71869.5|71914.4|71877.1|71924.7|71878.4|71912|71865.7|59
1748385600000|2025-05-27 22:40:00|71914.7|71877.4|71913.8|71878.7|71923.9|71880.1|71911.6|71870.1|80
1748385900000|2025-05-27 22:45:00|71913.4|71878.4|71923.9|71867.8|71923.9|71880.1|71911.1|71867.8|84
1748386200000|2025-05-27 22:50:00|71915.8|71873.7|71914.9|71874.9|71923.9|71879.9|71911.1|71867.8|76
1748386500000|2025-05-27 22:55:00|71915.1|71875.1|71909.6|71877|71916.5|71877.1|71909.4|71869.9|106
1748386800000|2025-05-27 23:00:00|71909.7|71877.1|71896.6|71884.6|71916|71887.5|71896.6|71869.1|95
1748387100000|2025-05-27 23:05:00|71896.7|71884.7|71907.6|71876.9|71919.4|71891.6|71896.5|71869.5|90
1748387400000|2025-05-27 23:10:00|71907.9|71875.9|71898|71886|71913.8|71886.2|71896.2|71871.4|42
1748387700000|2025-05-27 23:15:00|71913.6|71876.6|71904.8|71892.8|71919.9|71893.3|71901.9|71876.4|48
1748388000000|2025-05-27 23:20:00|71908.9|71877.5|71917.6|71876.6|71918.7|71892.3|71902.7|71874.6|68
1748388300000|2025-05-27 23:25:00|71916.8|71881.3|71909.1|71877.3|71916.8|71894.3|71899.3|71874.1|108
1748388600000|2025-05-27 23:30:00|71909|71877.4|71906.2|71872.5|71911.5|71888.6|71897.6|71869.1|164
1748388900000|2025-05-27 23:35:00|71906|71874|71884.1|71872.1|71909.5|71882.6|71883.7|71864.1|121
1748389200000|2025-05-27 23:40:00|71884|71872|71886.7|71874.7|71900|71879.4|71884|71867.7|101
1748389500000|2025-05-27 23:45:00|71886.8|71874.8|71885.7|71873.7|71889.9|71877.9|71885.4|71873.4|124
1748389800000|2025-05-27 23:50:00|71885.9|71873.9|71887|71875|71887.2|71875.2|71885.1|71873.1|103
1748390100000|2025-05-27 23:55:00|71886.6|71874.6|71889.4|71877.4|71890|71878|71886.3|71874.3|57
1748390400000|2025-05-28 00:00:00|71889.6|71877.6|71879.5|71867.5|71889.6|71877.6|71875.2|71863.2|284
1748390700000|2025-05-28 00:05:00|71879.6|71867.6|71880.6|71868.6|71885.4|71873.4|71877.8|71865.8|238
1748391000000|2025-05-28 00:10:00|71880.4|71868.4|71878.5|71866.5|71883.3|71871.3|71875.5|71863.5|188
1748391300000|2025-05-28 00:15:00|71878.6|71866.6|71883.5|71871.5|71886.3|71874.3|71878.2|71866.2|197
1748391600000|2025-05-28 00:20:00|71883.4|71871.4|71883.3|71871.3|71887.1|71875.1|71882|71870|194
1748391900000|2025-05-28 00:25:00|71883.4|71871.4|71881|71869|71884.9|71872.9|71880.1|71868.1|206
1748392200000|2025-05-28 00:30:00|71880.9|71868.9|71878.3|71866.3|71882.3|71870.3|71875.1|71863.1|229
1748392500000|2025-05-28 00:35:00|71878.6|71866.6|71885.5|71873.5|71885.8|71873.8|71873.6|71861.6|182
1748392800000|2025-05-28 00:40:00|71885.4|71873.4|71885|71873|71890.4|71878.4|71879.7|71867.7|227
1748393100000|2025-05-28 00:45:00|71884.4|71872.4|71888.9|71876.9|71891.7|71879.7|71883.3|71871.3|292
1748393400000|2025-05-28 00:50:00|71888.7|71876.7|71900.1|71888.1|71904.8|71892.8|71888.7|71876.7|436
1748393700000|2025-05-28 00:55:00|71903.2|71891.2|71902.4|71890.4|71904.7|71892.7|71895.6|71883.6|401
1748394000000|2025-05-28 01:00:00|71902|71890|71902.2|71890.2|71904.2|71895|71891.9|71881.8|276
1748394300000|2025-05-28 01:05:00|71901.7|71889.7|71926.4|71914.4|71927.4|71915.4|71900.9|71888.9|465
1748394600000|2025-05-28 01:10:00|71924.7|71912.7|71910.2|71904.2|71924.7|71912.7|71910.2|71899.7|452
1748394900000|2025-05-28 01:15:00|71910.7|71904.7|71898.7|71886.7|71918.8|71912.8|71897.6|71885.6|423
1748395200000|2025-05-28 01:20:00|71898.2|71886.2|71881.1|71875.1|71898.6|71888.4|71879.9|71872.7|478
1748395500000|2025-05-28 01:25:00|71880|71874|71886|71880|71892.5|71884.9|71880|71872.7|384
1748395800000|2025-05-28 01:30:00|71885.5|71879.5|71900.4|71888.4|71910.2|71898.2|71877.7|71869.1|655
1748396100000|2025-05-28 01:35:00|71902.9|71890.9|71907|71901|71915.4|71905|71897.2|71885.5|582
1748396400000|2025-05-28 01:40:00|71907.1|71901.1|71939.8|71927.8|71939.9|71930.5|71904.9|71898.9|581
1748396700000|2025-05-28 01:45:00|71939.2|71927.2|71956.4|71944.4|71959.9|71951|71937|71926.6|641
1748397000000|2025-05-28 01:50:00|71956.5|71944.5|71955.1|71949.1|71962.2|71955.1|71943.7|71937.7|497
1748397300000|2025-05-28 01:55:00|71954.5|71948.5|71969|71957|71974.2|71964.1|71950.5|71944.5|486
1748397600000|2025-05-28 02:00:00|71969.2|71957.2|71970.8|71964.8|71972.5|71965.3|71960.6|71952.1|590
1748397900000|2025-05-28 02:05:00|71970.6|71964.6|71982|71976|71996.2|71990.2|71968.2|71962.2|537
1748398200000|2025-05-28 02:10:00|71981.7|71975.7|71972.5|71966.5|71981.7|71975.7|71970|71961.3|429
1748398500000|2025-05-28 02:15:00|71971.9|71965.9|71981.1|71975.1|71982.4|71976.4|71970.5|71961.5|306
1748398800000|2025-05-28 02:20:00|71981.4|71975.4|71979.1|71973.1|71987.9|71981.9|71978.1|71972.1|351
1748399100000|2025-05-28 02:25:00|71978.7|71972.7|71961.8|71955.8|71979.1|71972.7|71958.2|71952.2|441
1748399400000|2025-05-28 02:30:00|71961.7|71955.7|71968.8|71962.8|71968.8|71962.8|71958.1|71951.3|310
1748399700000|2025-05-28 02:35:00|71968.9|71962.9|71971.7|71965.7|71973|71967|71959.5|71951.9|360
1748400000000|2025-05-28 02:40:00|71971.5|71965.5|71970.1|71964.1|71974|71968|71967.2|71961.2|317
1748400300000|2025-05-28 02:45:00|71969.9|71963.9|71971.5|71965.5|71974.3|71968.3|71962.8|71956.8|334
1748400600000|2025-05-28 02:50:00|71972.1|71966.1|71977.2|71971.2|71987|71981|71968.8|71959.4|456
1748400900000|2025-05-28 02:55:00|71977.1|71971.1|71981.2|71969.2|71992.5|71986.5|71973.8|71965.4|495
1748401200000|2025-05-28 03:00:00|71979.6|71967.6|71982|71976|71984.5|71978.5|71976.6|71967.2|329
1748401500000|2025-05-28 03:05:00|71982.2|71976.2|71972|71966|71982.5|71976.5|71971.8|71965.8|290
1748401800000|2025-05-28 03:10:00|71971.8|71965.8|71962.2|71950.2|71975.6|71969.6|71958.2|71950.2|337
1748402100000|2025-05-28 03:15:00|71962.3|71950.3|71956.8|71944.8|71962.3|71952.9|71945.3|71936.1|358
1748402400000|2025-05-28 03:20:00|71957|71945|71968|71962|71972.1|71966.1|71956.5|71944.9|337
1748402700000|2025-05-28 03:25:00|71967.7|71961.7|71965.6|71959.6|71975.7|71969.7|71964|71958|307
1748403000000|2025-05-28 03:30:00|71965.5|71959.5|71966.6|71960.6|71973.8|71967.8|71963|71957|256
1748403300000|2025-05-28 03:35:00|71966.4|71960.4|71953.8|71947.8|71977.3|71968.9|71953.7|71947.7|440
1748403600000|2025-05-28 03:40:00|71953.9|71947.9|71955.9|71949.9|71957.7|71951.7|71951.4|71945.4|249
1748403900000|2025-05-28 03:45:00|71955.8|71949.8|71955.4|71949.4|71958.2|71952.2|71951.5|71945.5|267
1748404200000|2025-05-28 03:50:00|71955.6|71949.6|71972.1|71966.1|71972.3|71966.3|71950.6|71943|291
1748404500000|2025-05-28 03:55:00|71974.1|71968.1|71965.7|71953.7|71974.8|71968.8|71955.4|71946.2|322
1748404800000|2025-05-28 04:00:00|71965.8|71953.8|71962|71956|71966.7|71957|71958.8|71948.1|291
1748405100000|2025-05-28 04:05:00|71962.2|71956.2|71974.1|71968.1|71975.3|71969.3|71960|71952.2|298
1748405400000|2025-05-28 04:10:00|71974.4|71968.4|71971.6|71965.6|71975.6|71968.8|71966.8|71960.8|279
1748405700000|2025-05-28 04:15:00|71971.7|71965.7|71970.2|71964.2|71977.6|71969|71969.3|71962.4|200
1748406000000|2025-05-28 04:20:00|71970.1|71964.1|71967.8|71955.8|71975.6|71966.1|71966|71955.8|199
1748406300000|2025-05-28 04:25:00|71967.9|71955.9|71968|71962|71971.7|71965.7|71965.1|71955.7|205
1748406600000|2025-05-28 04:30:00|71967.7|71961.7|71965.2|71959.2|71970.8|71964.8|71965|71959|212
1748406900000|2025-05-28 04:35:00|71965|71959|71962.9|71956.9|71966.2|71959.6|71958.8|71952.4|219
1748407200000|2025-05-28 04:40:00|71963|71957|71960|71954|71966.4|71960.4|71959.3|71953.3|162
1748407500000|2025-05-28 04:45:00|71960.3|71954.3|71956.7|71950.7|71960.6|71954.6|71954.7|71948.7|190
1748407800000|2025-05-28 04:50:00|71956.5|71950.5|71958.2|71952.2|71959.4|71953.4|71950.7|71944.7|194
1748408100000|2025-05-28 04:55:00|71958.5|71952.5|71963.5|71957.5|71963.9|71957.9|71957.7|71951.7|408
1748408400000|2025-05-28 05:00:00|71963.6|71957.6|71959|71953|71965.4|71959.4|71957.3|71951.3|245
1748408700000|2025-05-28 05:05:00|71958.9|71952.9|71958.7|71952.7|71962.8|71956.8|71957.2|71951.2|176
1748409000000|2025-05-28 05:10:00|71958.6|71952.6|71959.3|71953.3|71961.2|71955.2|71956.4|71950.4|213
1748409300000|2025-05-28 05:15:00|71959.4|71953.4|71969.3|71957.3|71971.5|71959.5|71955.5|71945.3|373
1748409600000|2025-05-28 05:20:00|71969.4|71957.4|71969.6|71963.6|71978.6|71966.6|71965.7|71953.7|305
1748409900000|2025-05-28 05:25:00|71969.4|71963.4|71964.4|71958.4|71972.3|71966.3|71962.6|71956.6|288
1748410200000|2025-05-28 05:30:00|71964.5|71958.5|71968.9|71956.9|71969.2|71962.3|71954.4|71943.9|389
1748410500000|2025-05-28 05:35:00|71969.3|71957.3|71968.5|71962.5|71972.3|71962.9|71964.2|71955|309
1748410800000|2025-05-28 05:40:00|71968.7|71962.7|71961.8|71955.8|71968.7|71962.7|71960.6|71954.6|242
1748411100000|2025-05-28 05:45:00|71961.9|71955.9|71956.8|71950.8|71964.1|71957|71956.8|71948.3|296
1748411400000|2025-05-28 05:50:00|71957.1|71951.1|71944.3|71938.3|71958.4|71952.4|71944.3|71938.3|281
1748411700000|2025-05-28 05:55:00|71944.2|71938.2|71934|71928|71944.3|71938.3|71932.8|71926.8|490
1748412000000|2025-05-28 06:00:00|71934.3|71928.3|71954.2|71948.2|71955.2|71948.5|71930.8|71924.8|448
1748412300000|2025-05-28 06:05:00|71953.9|71947.9|71962.5|71956.5|71963.8|71957.8|71953.9|71947.9|342
1748412600000|2025-05-28 06:10:00|71962.7|71956.7|71956|71950|71963.5|71957.5|71951.4|71945.4|299
1748412900000|2025-05-28 06:15:00|71955.9|71949.9|71949.4|71943.4|71958.8|71952.8|71948.1|71942.1|306
1748413200000|2025-05-28 06:20:00|71949.3|71943.3|71945.1|71939.1|71950.3|71944.3|71944.2|71938.2|227
1748413500000|2025-05-28 06:25:00|71944.9|71938.9|71934.7|71928.7|71946.5|71940.5|71934|71928|319
1748413800000|2025-05-28 06:30:00|71935.3|71929.3|71938.8|71926.8|71939.6|71931.1|71929.3|71919.8|370
1748414100000|2025-05-28 06:35:00|71935.6|71929.6|71934.3|71928.3|71939.6|71930.8|71931.9|71923.1|290
1748414400000|2025-05-28 06:40:00|71934.2|71928.2|71935.5|71929.5|71939.5|71933.5|71934|71928|206
1748414700000|2025-05-28 06:45:00|71935.6|71929.6|71936.4|71930.4|71941.3|71935.3|71934.3|71928.3|228
1748415000000|2025-05-28 06:50:00|71936.3|71930.3|71946.5|71934.5|71946.8|71934.8|71931.1|71925.1|240
1748415300000|2025-05-28 06:55:00|71947.5|71935.5|71937.7|71931.7|71949.5|71937.5|71931.5|71922.4|518
1748415600000|2025-05-28 07:00:00|71938.6|71932.6|71934.4|71928.4|71944.2|71934.7|71933.1|71927.1|390
1748415900000|2025-05-28 07:05:00|71934.7|71928.7|71907.5|71901.5|71937.3|71931.3|71904.2|71896.4|455
1748416200000|2025-05-28 07:10:00|71907.4|71901.4|71891.1|71879.1|71911|71901.6|71885.3|71876.5|627
1748416500000|2025-05-28 07:15:00|71890.8|71878.8|71886.5|71880.5|71897.1|71890.8|71879.5|71873.5|457
1748416800000|2025-05-28 07:20:00|71886.8|71880.8|71896.3|71890.3|71896.8|71890.8|71881.5|71875.5|355
1748417100000|2025-05-28 07:25:00|71895.4|71889.4|71902.4|71896.4|71907.1|71901.1|71895.4|71886.6|424
1748417400000|2025-05-28 07:30:00|71902.3|71896.3|71895.2|71889.2|71906.6|71898.1|71895.2|71889.2|387
1748417700000|2025-05-28 07:35:00|71895|71889|71889.2|71883.2|71899.2|71893.2|71887.5|71881.5|326
1748418000000|2025-05-28 07:40:00|71889.7|71883.7|71880.3|71874.3|71889.7|71883.7|71877.7|71871.7|365
1748418300000|2025-05-28 07:45:00|71880.4|71874.4|71879.4|71873.4|71887.9|71881.9|71878.8|71872.8|299
1748418600000|2025-05-28 07:50:00|71879.8|71873.8|71875.5|71869.5|71881|71875|71875.1|71869.1|252
1748418900000|2025-05-28 07:55:00|71875.6|71869.6|71884.9|71878.9|71890.4|71884.4|71875.6|71869.6|299
1748419200000|2025-05-28 08:00:00|71883.4|71877.4|71877.1|71871.1|71887.6|71881.6|71876.8|71870.8|358
1748419500000|2025-05-28 08:05:00|71877.5|71871.5|71884.1|71878.1|71889.7|71883.7|71875.5|71869.5|306
1748419800000|2025-05-28 08:10:00|71883.9|71877.9|71885.4|71873.4|71889.5|71883.5|71879.3|71869.4|329
1748420100000|2025-05-28 08:15:00|71885.7|71873.7|71902.9|71890.9|71909.9|71897.9|71885.7|71873.7|448
1748420400000|2025-05-28 08:20:00|71903.3|71891.3|71899.8|71887.8|71906|71898.6|71899|71887.6|500
1748420700000|2025-05-28 08:25:00|71900.4|71888.4|71889.1|71877.1|71902.2|71890.2|71882.2|71875.6|409
1748421000000|2025-05-28 08:30:00|71889|71877|71880.1|71868.1|71889.2|71877.2|71871.2|71859.2|361
1748421300000|2025-05-28 08:35:00|71880.2|71868.2|71875.1|71869.1|71884.3|71872.4|71863.1|71857.1|385
1748421600000|2025-05-28 08:40:00|71875.5|71869.5|71881.2|71869.2|71888.5|71879.4|71874.7|71866.5|323
1748421900000|2025-05-28 08:45:00|71881.3|71869.3|71878.6|71872.6|71882.9|71874.1|71870.5|71861.7|286
1748422200000|2025-05-28 08:50:00|71878.9|71872.9|71878.2|71872.2|71883.1|71877.1|71876.4|71870.4|289
1748422500000|2025-05-28 08:55:00|71878.3|71872.3|71876.3|71870.3|71880.9|71872.4|71871.6|71865.6|337
1748422800000|2025-05-28 09:00:00|71876.2|71870.2|71873.2|71867.2|71877.1|71871.1|71869.4|71861.4|279
1748423100000|2025-05-28 09:05:00|71873.6|71867.6|71889.3|71883.3|71890.4|71884.4|71873.2|71867.2|244
1748423400000|2025-05-28 09:10:00|71889|71883|71890.9|71884.9|71895|71889|71886.5|71880.5|270
1748423700000|2025-05-28 09:15:00|71891.1|71885.1|71892.7|71886.7|71894.2|71888.2|71888.3|71882.3|285
1748424000000|2025-05-28 09:20:00|71892.3|71886.3|71890.8|71884.8|71896.8|71890.8|71887|71881|266
1748424300000|2025-05-28 09:25:00|71890.9|71884.9|71889.6|71883.6|71893.8|71887.8|71887.3|71881.3|258
1748424600000|2025-05-28 09:30:00|71889.5|71883.5|71885.9|71879.9|71890.9|71884.9|71882.9|71873.7|263
1748424900000|2025-05-28 09:35:00|71886|71880|71881.6|71875.6|71889.1|71880.7|71878.9|71872.9|243
1748425200000|2025-05-28 09:40:00|71882.3|71876.3|71882.1|71876.1|71885.6|71879.6|71878.6|71872.6|230
1748425500000|2025-05-28 09:45:00|71882|71876|71884.4|71878.4|71890.2|71880.4|71879.8|71873.8|197
1748425800000|2025-05-28 09:50:00|71884.1|71878.1|71888|71882|71888.3|71882.3|71883.3|71877.3|169
1748426100000|2025-05-28 09:55:00|71888.1|71882.1|71891.8|71885.8|71892|71886|71887.8|71879.5|127
1748426400000|2025-05-28 10:00:00|71891.7|71885.7|71888.1|71882.1|71893.4|71887.4|71885.9|71879.9|132
1748426700000|2025-05-28 10:05:00|71888.2|71882.2|71878.8|71872.8|71888.2|71882.2|71878.1|71872.1|119
1748427000000|2025-05-28 10:10:00|71878.9|71872.9|71880.7|71874.7|71882.8|71876.8|71877.4|71871.4|124
1748427300000|2025-05-28 10:15:00|71880.6|71874.6|71882.2|71876.2|71883|71877|71880.1|71874.1|165
1748427600000|2025-05-28 10:20:00|71882.3|71876.3|71886.4|71880.4|71888.8|71882.8|71882|71876|130
1748427900000|2025-05-28 10:25:00|71886.5|71880.5|71894.3|71888.3|71895.1|71889.1|71885.9|71879.9|219
1748428200000|2025-05-28 10:30:00|71894.4|71888.4|71898.7|71892.7|71899.9|71893.9|71893.9|71886|277
1748428500000|2025-05-28 10:35:00|71898.4|71892.4|71897.6|71891.6|71900.8|71894.8|71897.5|71891.5|177
1748428800000|2025-05-28 10:40:00|71898.1|71892.1|71897.1|71891.1|71898.5|71892.5|71892.3|71886.3|200
1748429100000|2025-05-28 10:45:00|71897.3|71891.3|71904|71898|71905.1|71898.4|71896.3|71890.3|212
1748429400000|2025-05-28 10:50:00|71903.8|71897.8|71901.8|71895.8|71906.8|71898.1|71898.3|71892.3|208
1748429700000|2025-05-28 10:55:00|71901.6|71895.6|71916.5|71904.5|71918.6|71910.8|71900.9|71891.9|206
1748430000000|2025-05-28 11:00:00|71916.4|71904.4|71914.1|71908.1|71920.7|71909.5|71908.3|71899.7|254
1748430300000|2025-05-28 11:05:00|71917.3|71905.3|71917.8|71911.8|71923.5|71915|71914.6|71904|202
1748430600000|2025-05-28 11:10:00|71918.3|71912.3|71933.1|71921.1|71933.8|71925.5|71917.3|71907.1|187
1748430900000|2025-05-28 11:15:00|71933.2|71921.2|71936.9|71930.9|71940.6|71932.6|71926.4|71916.4|275
1748431200000|2025-05-28 11:20:00|71939.9|71927.9|71923.9|71917.9|71940.9|71934.1|71923.3|71917.3|246
1748431500000|2025-05-28 11:25:00|71923.4|71917.4|71913.1|71907.1|71923.4|71917.4|71912.6|71906.6|249
1748431800000|2025-05-28 11:30:00|71912.6|71906.6|71907|71895|71918.3|71908.5|71903.6|71895|252
1748432100000|2025-05-28 11:35:00|71904.9|71898.9|71898.1|71892.1|71907.9|71901.6|71898.1|71892.1|242
1748432400000|2025-05-28 11:40:00|71898.2|71892.2|71900.5|71894.5|71902.5|71896.5|71898.1|71892.1|212
1748432700000|2025-05-28 11:45:00|71900.7|71894.7|71907.5|71901.5|71908.7|71902.7|71900.7|71894.7|192
1748433000000|2025-05-28 11:50:00|71907.2|71901.2|71909.6|71903.6|71910|71904|71903.2|71897.2|218
1748433300000|2025-05-28 11:55:00|71909.7|71903.7|71917.1|71911.1|71917.8|71911.8|71906.4|71900.4|274
1748433600000|2025-05-28 12:00:00|71917.4|71911.4|71919.5|71913.5|71923.9|71915.7|71912.9|71906.9|306
1748433900000|2025-05-28 12:05:00|71919.4|71913.4|71918.4|71912.4|71923.3|71915.4|71917.6|71909.2|278
1748434200000|2025-05-28 12:10:00|71918.5|71912.5|71929.5|71917.5|71929.8|71920.3|71918.1|71912.1|266
1748434500000|2025-05-28 12:15:00|71929.2|71917.2|71922.8|71910.8|71930.6|71919.1|71919.9|71910|244
1748434800000|2025-05-28 12:20:00|71923.2|71911.2|71921.5|71909.5|71923.6|71912.7|71913.9|71904|227
1748435100000|2025-05-28 12:25:00|71921.3|71909.3|71923.9|71917.9|71929.3|71919.1|71919.7|71908.8|294
1748435400000|2025-05-28 12:30:00|71923.8|71917.8|71916.4|71910.4|71923.8|71917.8|71912.2|71904.3|310
1748435700000|2025-05-28 12:35:00|71916.3|71910.3|71921.8|71915.8|71921.8|71915.8|71911.5|71903.2|316
1748436000000|2025-05-28 12:40:00|71922|71916|71927.2|71921.2|71928.2|71921.4|71917.7|71910.2|277
1748436300000|2025-05-28 12:45:00|71927.3|71921.3|71923.5|71917.5|71929.3|71923.3|71921.1|71914.7|357
1748436600000|2025-05-28 12:50:00|71923.7|71917.7|71927.8|71915.8|71931.7|71922.5|71923.6|71914.7|269
1748436900000|2025-05-28 12:55:00|71927.7|71915.7|71924.3|71918.3|71930|71921.9|71921.7|71913.2|314
1748437200000|2025-05-28 13:00:00|71923.9|71917.9|71917|71911|71923.9|71917.9|71912|71906|512
1748437500000|2025-05-28 13:05:00|71917.2|71911.2|71923.2|71917.2|71926.1|71920.1|71917.2|71911.2|420
1748437800000|2025-05-28 13:10:00|71923.8|71917.8|71924.3|71918.3|71928|71922|71920.6|71914.6|386
1748438100000|2025-05-28 13:15:00|71923.9|71917.9|71929.9|71923.9|71932.3|71926.3|71923.9|71917.9|434
1748438400000|2025-05-28 13:20:00|71929.6|71923.6|71929.6|71923.6|71935.4|71927.1|71925.8|71919.8|337
1748438700000|2025-05-28 13:25:00|71929.8|71923.8|71940.6|71934.6|71943.5|71935.7|71928.5|71922.5|329
1748439000000|2025-05-28 13:30:00|71940.8|71934.8|71933.5|71927.5|71945.5|71936.4|71930.1|71924.1|469
1748439300000|2025-05-28 13:35:00|71933.9|71927.9|71953.8|71947.8|71956.1|71950.1|71933.6|71927.6|472
1748439600000|2025-05-28 13:40:00|71953.6|71947.6|71958.6|71952.6|71969.1|71960.2|71952.8|71946.8|492
1748439900000|2025-05-28 13:45:00|71958.1|71952.1|71941.3|71935.3|71958.6|71952.6|71941.3|71935.3|382
1748440200000|2025-05-28 13:50:00|71941.5|71935.5|71922.6|71916.6|71941.5|71935.5|71921|71915|445
1748440500000|2025-05-28 13:55:00|71922.5|71916.5|71924.9|71918.9|71931.1|71925.1|71922.3|71916.3|371
1748440800000|2025-05-28 14:00:00|71924.6|71918.6|71923.4|71917.4|71932.7|71924.1|71919.2|71912.5|471
1748441100000|2025-05-28 14:05:00|71924.4|71918.4|71925.3|71919.3|71928.4|71922.4|71921.1|71914|379
1748441400000|2025-05-28 14:10:00|71925.2|71919.2|71922.2|71916.2|71927.8|71919.2|71911.5|71904|406
1748441700000|2025-05-28 14:15:00|71921.9|71915.9|71924.8|71912.8|71928.5|71920|71917.5|71908.3|337
1748442000000|2025-05-28 14:20:00|71925.5|71913.5|71915.5|71909.5|71928.3|71918.2|71915.3|71906.6|407
1748442300000|2025-05-28 14:25:00|71915.4|71909.4|71910.3|71898.3|71915.4|71909.4|71908.3|71898.3|343
1748442600000|2025-05-28 14:30:00|71910.6|71898.6|71898.3|71892.3|71911.3|71902.9|71896.5|71888.2|455
1748442900000|2025-05-28 14:35:00|71898.4|71892.4|71901.7|71889.7|71904.2|71897|71893.5|71887.5|451
1748443200000|2025-05-28 14:40:00|71898.9|71892.9|71888|71882|71901.9|71895.9|71886.1|71879.3|378
1748443500000|2025-05-28 14:45:00|71887.8|71881.8|71892.6|71886.6|71899|71887.7|71886.1|71879.4|459
1748443800000|2025-05-28 14:50:00|71892.8|71886.8|71889.4|71877.4|71905|71895.8|71885.2|71876.4|603
1748444100000|2025-05-28 14:55:00|71889.6|71877.6|71865.5|71859.5|71892.4|71883.6|71864|71855.3|719
1748444400000|2025-05-28 15:00:00|71865.4|71859.4|71889.1|71877.1|71890.5|71878.5|71865|71856.6|589
1748444700000|2025-05-28 15:05:00|71889.3|71877.3|71887.7|71881.7|71892.8|71886.7|71881.5|71872.6|467
1748445000000|2025-05-28 15:10:00|71887.2|71881.2|71896.3|71890.3|71896.7|71890.7|71885.9|71879.9|334
1748445300000|2025-05-28 15:15:00|71895.4|71889.4|71903.4|71891.4|71910.6|71902|71894.4|71883.6|414
1748445600000|2025-05-28 15:20:00|71903.6|71891.6|71910.6|71898.6|71910.8|71898.8|71901.1|71889.1|327
1748445900000|2025-05-28 15:25:00|71910.9|71898.9|71904.7|71898.7|71911.6|71901.4|71899.6|71892.6|297
1748446200000|2025-05-28 15:30:00|71904.6|71898.6|71919.3|71907.3|71919.7|71910.7|71904.1|71895.3|418
1748446500000|2025-05-28 15:35:00|71919.4|71907.4|71927.2|71915.2|71929|71918|71908.5|71900.8|398
1748446800000|2025-05-28 15:40:00|71927.7|71915.7|71929.3|71923.3|71933.4|71927.4|71923.9|71914.9|335
1748447100000|2025-05-28 15:45:00|71929.6|71923.6|71926|71920|71933.5|71924.7|71924.5|71917.1|289
1748447400000|2025-05-28 15:50:00|71926.3|71920.3|71929.1|71923.1|71933.2|71924|71923.8|71915.1|272
1748447700000|2025-05-28 15:55:00|71929|71923|71931|71925|71935.8|71929.8|71927.3|71921.3|335
1748448000000|2025-05-28 16:00:00|71931.2|71925.2|71932.5|71920.5|71933.9|71927.9|71927.2|71919|305
1748448300000|2025-05-28 16:05:00|71932.4|71920.4|71931.5|71925.5|71934.2|71927.9|71926.2|71918.1|227
1748448600000|2025-05-28 16:10:00|71931.6|71925.6|71932.1|71926.1|71934.2|71928.2|71929.7|71923.7|192
1748448900000|2025-05-28 16:15:00|71931.6|71925.6|71929.9|71923.9|71935.1|71926.2|71929.1|71922.1|159
1748449200000|2025-05-28 16:20:00|71929.7|71923.7|71931.9|71919.9|71935|71926.7|71926.1|71919.9|175
1748449500000|2025-05-28 16:25:00|71931.4|71919.4|71925.5|71919.5|71932.7|71923.7|71924.6|71918.3|195
1748449800000|2025-05-28 16:30:00|71925.6|71919.6|71934.2|71922.2|71935.6|71923.6|71921.9|71914.1|226
1748450100000|2025-05-28 16:35:00|71934.3|71922.3|71929.9|71917.9|71934.3|71925|71925.6|71917|212
1748450400000|2025-05-28 16:40:00|71929.6|71917.6|71922.5|71916.5|71929.8|71920.2|71921.5|71912.8|204
1748450700000|2025-05-28 16:45:00|71922.3|71916.3|71926.4|71914.4|71927.7|71919.6|71922.3|71912.7|130
1748451000000|2025-05-28 16:50:00|71926.3|71914.3|71924.8|71912.8|71930.1|71920.9|71921.2|71912.5|175
1748451300000|2025-05-28 16:55:00|71921.9|71915.9|71922.4|71916.4|71924.9|71916.8|71921.1|71912.4|94
1748451600000|2025-05-28 17:00:00|71921.9|71915.9|71913.7|71907.7|71925.1|71919.1|71913.3|71904.5|232
1748451900000|2025-05-28 17:05:00|71913.9|71907.9|71917.1|71905.1|71919.5|71908.8|71912.1|71904|154
1748452200000|2025-05-28 17:10:00|71916.6|71904.6|71911|71905|71920.7|71909|71910.7|71903.1|165
1748452500000|2025-05-28 17:15:00|71911.3|71905.3|71909.9|71903.9|71914.7|71906|71909.5|71902.7|156
1748452800000|2025-05-28 17:20:00|71910.1|71904.1|71920.2|71914.2|71921.4|71914.9|71909.9|71903.9|245
1748453100000|2025-05-28 17:25:00|71920.4|71914.4|71921.7|71915.7|71922.4|71916.4|71916.6|71910.6|216
1748453400000|2025-05-28 17:30:00|71922.1|71916.1|71925.4|71919.4|71934.1|71922.1|71918|71912|200
1748453700000|2025-05-28 17:35:00|71925|71919|71922.1|71916.1|71925|71919|71920.9|71914.9|149
1748454000000|2025-05-28 17:40:00|71922.2|71916.2|71932.7|71920.7|71933.3|71925.2|71921.5|71915.5|174
1748454300000|2025-05-28 17:45:00|71933|71921|71928.5|71922.5|71933.2|71922.8|71928.5|71918.5|160
1748454600000|2025-05-28 17:50:00|71928.3|71922.3|71931.4|71919.4|71931.8|71922.9|71926.3|71919|132
1748454900000|2025-05-28 17:55:00|71931.3|71919.3|71939.9|71908.9|71939.9|71928.4|71928.5|71908.9|141
1748455200000|2025-05-28 18:00:00|71936.7|71903|71929.7|71917.7|71936.7|71925.9|71927.4|71903|236
1748455500000|2025-05-28 18:05:00|71929.6|71917.6|71926|71920|71930.5|71921.9|71923.7|71914.4|235
1748455800000|2025-05-28 18:10:00|71926.1|71920.1|71928.2|71922.2|71928.3|71922.3|71923.5|71917.5|198
1748456100000|2025-05-28 18:15:00|71928.3|71922.3|71929.3|71923.3|71932.2|71925.1|71927.6|71919.1|196
1748456400000|2025-05-28 18:20:00|71929.4|71923.4|71933.3|71927.3|71933.4|71927.4|71928.5|71922.5|172
1748456700000|2025-05-28 18:25:00|71933.2|71927.2|71937.5|71931.5|71938.7|71931.6|71933|71926|195
1748457000000|2025-05-28 18:30:00|71937.3|71931.3|71938.3|71932.3|71941.5|71933|71935.5|71927.2|163
1748457300000|2025-05-28 18:35:00|71938.4|71932.4|71936.2|71930.2|71941.3|71932.4|71936|71927|186
1748457600000|2025-05-28 18:40:00|71936.1|71930.1|71934.8|71928.8|71939.9|71931.3|71934.3|71927.4|161
1748457900000|2025-05-28 18:45:00|71934.9|71928.9|71934.4|71928.4|71937.5|71931.5|71932.2|71926.2|187
1748458200000|2025-05-28 18:50:00|71934.9|71928.9|71930.5|71924.5|71935.2|71929.2|71929.7|71923.7|273
1748458500000|2025-05-28 18:55:00|71930.4|71924.4|71928.9|71922.9|71933.5|71927.5|71926.4|71920.4|277
1748458800000|2025-05-28 19:00:00|71929.1|71923.1|71931.1|71925.1|71932.3|71926.3|71925.1|71919.1|237
1748459100000|2025-05-28 19:05:00|71931|71925|71932.9|71926.9|71934.9|71927.5|71930.4|71922.3|111
1748459400000|2025-05-28 19:10:00|71933.2|71927.2|71932.2|71926.2|71933.6|71927.6|71930.8|71924.8|149
1748459700000|2025-05-28 19:15:00|71931.5|71925.5|71938.3|71926.3|71938.8|71932.8|71931|71925|140
1748460000000|2025-05-28 19:20:00|71938.1|71926.1|71934.4|71928.4|71938.4|71929|71932.8|71924|122
1748460300000|2025-05-28 19:25:00|71934.7|71928.7|71939.5|71927.5|71941.5|71932.6|71934.3|71925.8|177
1748460600000|2025-05-28 19:30:00|71939.3|71927.3|71937.6|71925.6|71940.2|71931.3|71934|71925.4|139
1748460900000|2025-05-28 19:35:00|71937.7|71925.7|71936.1|71930.1|71941|71932.1|71935.4|71925.5|187
1748461200000|2025-05-28 19:40:00|71938.5|71926.5|71934.5|71922.5|71939.2|71927.2|71931|71922.3|181
1748461500000|2025-05-28 19:45:00|71934.6|71922.6|71934.2|71928.2|71938|71930.6|71931.8|71922.5|151
1748461800000|2025-05-28 19:50:00|71934|71928|71934.6|71928.6|71937.1|71931.1|71933.9|71927.9|151
1748462100000|2025-05-28 19:55:00|71934.9|71928.9|71933.7|71927.7|71935.9|71929.9|71932.4|71926.4|211
1748462400000|2025-05-28 20:00:00|71933.9|71927.9|71934.8|71922.8|71937.1|71928.3|71931.2|71921.9|172
1748462700000|2025-05-28 20:05:00|71934.5|71922.5|71932.4|71920.4|71934.5|71922.5|71931.8|71919.8|55
1748463000000|2025-05-28 20:10:00|71932.5|71920.5|71933.1|71921.1|71935.4|71923.4|71932.5|71920.5|58
1748463300000|2025-05-28 20:15:00|71933|71921|71932.9|71920.9|71933|71924|71928.9|71920|44
1748463600000|2025-05-28 20:20:00|71933.1|71921.1|71936.1|71924.1|71936.3|71924.3|71932.5|71920.5|134
1748463900000|2025-05-28 20:25:00|71936|71924|71934.8|71922.8|71936.5|71927.3|71932.2|71922.6|102
1748464200000|2025-05-28 20:30:00|71934.7|71922.7|71934.5|71922.5|71935.7|71925.7|71931.2|71922|75
1748464500000|2025-05-28 20:35:00|71934.8|71922.8|71934.5|71922.5|71935.7|71923.7|71934.2|71922.2|80
1748464800000|2025-05-28 20:40:00|71934.6|71922.6|71934.4|71922.4|71935.7|71923.7|71934.3|71922.3|59
1748465100000|2025-05-28 20:45:00|71934.3|71922.3|71937.2|71925.2|71937.2|71925.2|71932.9|71920.9|75
1748465400000|2025-05-28 20:50:00|71937.3|71925.3|71935.4|71923.4|71938.2|71926.2|71935.3|71923.3|47
1748465700000|2025-05-28 20:55:00|71935.6|71923.6|71953.7|71895.1|71953.7|71925.5|71934.7|71895.1|68
1748466000000|2025-05-28 21:00:00|71953.9|71894|71961.1|71880.8|71965.6|71894|71953.3|71873.7|7
1748466300000|2025-05-28 21:05:00|71959.7|71879.4|71959.9|71879.1|71960|71880.2|71958.1|71878.4|20
1748466600000|2025-05-28 21:10:00|71957.1|71879.9|71960.2|71879.6|71960.6|71882.3|71956.4|71879.1|28
1748466900000|2025-05-28 21:15:00|71960.5|71879.7|71959.3|71880.3|71960.5|71881.1|71958.3|71878.8|76
1748467200000|2025-05-28 21:20:00|71959.1|71880.2|71958.3|71882.2|71960.2|71882.2|71958|71879.4|97
1748467500000|2025-05-28 21:25:00|71958.2|71881.5|71958.5|71880.8|71959.9|71881.9|71958.2|71879.9|83
1748467800000|2025-05-28 21:30:00|71958.8|71881.1|71958.4|71880.3|71960.8|71881.1|71957.8|71878.7|86
1748468100000|2025-05-28 21:35:00|71958.8|71880.4|71958.7|71881.1|71959.4|71882|71958|71879.5|92
1748468400000|2025-05-28 21:40:00|71958.8|71881.3|71958.6|71880.2|71959.1|71881.5|71956.3|71879.5|94
1748468700000|2025-05-28 21:45:00|71958.5|71880.1|71957.3|71881.2|71958.8|71889.1|71946.5|71879.4|105
1748469000000|2025-05-28 21:50:00|71957|71881|71957|71881|71958.5|71881.7|71956.2|71879.1|122
1748469300000|2025-05-28 21:55:00|71956.9|71880.8|71950|71887.1|71957.9|71888.9|71947.5|71879|119
1748469600000|2025-05-28 22:00:00|71949.8|71887|71949.7|71886.3|71952.3|71891.3|71943|71884.4|202
1748469900000|2025-05-28 22:05:00|71949.8|71886.1|71947.5|71888.6|71950.4|71888.6|71947.5|71884.5|104
1748470200000|2025-05-28 22:10:00|71949.1|71887.9|71948.3|71887.9|71952.5|71889.3|71946.5|71880.8|133
1748470500000|2025-05-28 22:15:00|71948.2|71886.9|71931.3|71895.4|71948.2|71895.4|71929.4|71886.9|185
1748470800000|2025-05-28 22:20:00|71931|71895.9|71930.7|71890.6|71933.4|71895.9|71928.3|71890.3|130
1748471100000|2025-05-28 22:25:00|71930.8|71890.7|71925.3|71913.3|71935.7|71914|71924.3|71889.8|169
1748471400000|2025-05-28 22:30:00|71925.2|71913.2|71927.8|71893.2|71935.5|71913.3|71922.5|71887.7|177
1748471700000|2025-05-28 22:35:00|71927.7|71895|71928.9|71895.3|71930.6|71905.2|71915.9|71893.2|145
1748472000000|2025-05-28 22:40:00|71929.7|71895.8|71931.4|71897.3|71932.9|71904.5|71916.5|71894|141
1748472300000|2025-05-28 22:45:00|71931.9|71898|71927.4|71893.8|71932|71904.9|71915.2|71891.8|174
1748472600000|2025-05-28 22:50:00|71927.5|71893.7|71928.9|71895.9|71931.9|71896.7|71925.2|71893.3|103
1748472900000|2025-05-28 22:55:00|71929.2|71897.1|71926.1|71894.6|71931.4|71908.2|71914.4|71890.2|162
1748473200000|2025-05-28 23:00:00|71926.3|71894.8|71917.4|71905.4|71927.1|71905.5|71912.8|71892.7|114
1748473500000|2025-05-28 23:05:00|71917.3|71905.3|71941.2|71903.8|71943.1|71921.1|71914.3|71893.3|259
1748473800000|2025-05-28 23:10:00|71941.3|71905.1|71951.6|71939.6|71961.2|71944.7|71929.6|71905.1|183
1748474100000|2025-05-28 23:15:00|71951.5|71939.5|71961.7|71949.7|71969.6|71951.5|71951.3|71934.8|127
1748474400000|2025-05-28 23:20:00|71961.8|71949.8|71962.1|71950.1|71971.7|71950.3|71961.1|71939.7|80
1748474700000|2025-05-28 23:25:00|71962|71950|71967.4|71917.5|71979.3|71950.6|71956.8|71917.2|191
1748475000000|2025-05-28 23:30:00|71967.2|71917.9|71979.5|71944.5|71982.7|71948|71963|71917.8|359
1748475300000|2025-05-28 23:35:00|71978.8|71947.4|72012.6|71971.9|72023.5|72000.3|71970.1|71934.6|519
1748475600000|2025-05-28 23:40:00|72013.1|71972|72034.5|71991.5|72043.3|72011.5|72011.2|71966.2|591
1748475900000|2025-05-28 23:45:00|72034.7|71991.4|71989.5|71977.5|72035.6|71992.8|71989.4|71965.2|535
1748476200000|2025-05-28 23:50:00|71989.6|71977.6|71959.2|71947.2|72000.7|71977.8|71957.5|71945.5|546
1748476500000|2025-05-28 23:55:00|71959.1|71947.1|71979|71967|71981|71969|71955.7|71933.5|289
1748476800000|2025-05-29 00:00:00|71978.9|71966.9|71953.4|71941.4|72000.5|71987.7|71953.4|71937.2|792
1748477100000|2025-05-29 00:05:00|71959.2|71936.5|71962.5|71950.5|71962.5|71950.5|71940.8|71928.8|690
1748477400000|2025-05-29 00:10:00|71962.4|71950.4|71975.8|71963.8|71978.3|71966.3|71960.5|71948.5|653
1748477700000|2025-05-29 00:15:00|71975.6|71963.6|72004.9|71992.9|72011.4|71999.4|71972.8|71960.8|687
1748478000000|2025-05-29 00:20:00|72004.8|71992.8|71995.5|71983.5|72005.3|71993.3|71986.9|71974.9|658
1748478300000|2025-05-29 00:25:00|71995.6|71983.6|71989.5|71977.5|71996.1|71984.1|71979.6|71967.6|621
1748478600000|2025-05-29 00:30:00|71990.1|71978.1|71982.8|71970.8|71997.7|71985.7|71974.6|71962.6|622
1748478900000|2025-05-29 00:35:00|71983.3|71971.3|71967.9|71955.9|71996.7|71984.7|71966.3|71954.3|506
1748479200000|2025-05-29 00:40:00|71967.8|71955.8|71988.2|71976.2|71991.5|71979.5|71966.4|71954.4|514
1748479500000|2025-05-29 00:45:00|71987.8|71975.8|71995.1|71983.1|72002.5|71990.5|71970.6|71958.6|683
1748479800000|2025-05-29 00:50:00|71995|71983|71997.1|71985.1|72004.3|71992.3|71990.7|71978.7|607
1748480100000|2025-05-29 00:55:00|71996.8|71984.8|72043|72031|72043.9|72031.9|71992.3|71980.3|781
1748480400000|2025-05-29 01:00:00|72044.2|72032.2|72053.7|72047.7|72068.7|72056.7|72034.2|72022.2|683
1748480700000|2025-05-29 01:05:00|72051.3|72045.3|72042|72030|72056.4|72046.5|72030|72022.7|631
1748481000000|2025-05-29 01:10:00|72041.8|72029.8|72036.1|72024.1|72042|72034|72025.9|72013.9|511
1748481300000|2025-05-29 01:15:00|72036.3|72024.3|72069.1|72057.1|72072.6|72062.8|72032.4|72020.4|560
1748481600000|2025-05-29 01:20:00|72069.6|72057.6|72047.1|72041.1|72075.9|72066.6|72046.2|72038.5|690
1748481900000|2025-05-29 01:25:00|72047.3|72041.3|72048.5|72036.5|72050.7|72041.9|72034|72025|519
1748482200000|2025-05-29 01:30:00|72048.4|72036.4|72090.6|72078.6|72091.9|72082.4|72031.2|72024.4|703
1748482500000|2025-05-29 01:35:00|72090.1|72078.1|72049.9|72043.9|72092.5|72084.8|72049.2|72043.2|590
1748482800000|2025-05-29 01:40:00|72050|72044|72050.4|72038.4|72054.6|72044.3|72034.4|72026.6|557
1748483100000|2025-05-29 01:45:00|72050.5|72038.5|72039.7|72027.7|72057.5|72049.1|72036.6|72024.6|497
1748483400000|2025-05-29 01:50:00|72040.1|72028.1|72017.8|72005.8|72041.9|72029.9|72014|72005.2|553
1748483700000|2025-05-29 01:55:00|72017.9|72005.9|72005.1|71999.1|72018.9|72006.9|71991.8|71983.9|577
1748484000000|2025-05-29 02:00:00|72005.3|71999.3|72034.7|72022.7|72035.9|72025.8|72001.4|71993.3|595
1748484300000|2025-05-29 02:05:00|72034.8|72022.8|72036.6|72024.6|72039.8|72028.6|72021.4|72014.7|475
1748484600000|2025-05-29 02:10:00|72036.1|72024.1|72033.2|72027.2|72039.5|72030.4|72026.4|72017|454
1748484900000|2025-05-29 02:15:00|72032.6|72026.6|72018.7|72012.7|72034|72028|72017.9|72011.9|403
1748485200000|2025-05-29 02:20:00|72018.5|72012.5|71994.1|71988.1|72020.3|72014.3|71994|71988|532
1748485500000|2025-05-29 02:25:00|71994|71988|71990.8|71984.8|72000.5|71994.5|71987.8|71978.1|384
1748485800000|2025-05-29 02:30:00|71990.3|71984.3|71989.8|71983.8|71995.8|71988|71984.1|71978.1|417
1748486100000|2025-05-29 02:35:00|71991.1|71985.1|71997.1|71991.1|72000.9|71994.9|71989.8|71983.4|484
1748486400000|2025-05-29 02:40:00|71997.2|71991.2|71973.9|71967.9|71999.9|71993.4|71972.8|71966.8|545
1748486700000|2025-05-29 02:45:00|71973.5|71967.5|71977.4|71965.4|71978.4|71969.5|71962.8|71952.6|590
1748487000000|2025-05-29 02:50:00|71976.9|71964.9|71992.7|71986.7|72001.9|71995.2|71975.3|71964.4|545
1748487300000|2025-05-29 02:55:00|71992.6|71986.6|71987|71981|71996.6|71990.6|71984.9|71978.9|459
1748487600000|2025-05-29 03:00:00|71986.3|71980.3|71991.5|71985.5|71996.1|71990.1|71986|71980|386
1748487900000|2025-05-29 03:05:00|71991.6|71985.6|71994.3|71988.3|71995.7|71989.7|71984.7|71978.7|309
1748488200000|2025-05-29 03:10:00|71994.2|71988.2|71989|71983|71994.9|71988.9|71986|71978.6|338
1748488500000|2025-05-29 03:15:00|71988.8|71982.8|71982.5|71976.5|71991.8|71985.8|71982.4|71976.4|343
1748488800000|2025-05-29 03:20:00|71982.4|71976.4|71971.8|71965.8|71985.7|71979.7|71971|71965|310
1748489100000|2025-05-29 03:25:00|71972.1|71966.1|71974.4|71968.4|71977.1|71971.1|71970.3|71964.3|318
1748489400000|2025-05-29 03:30:00|71974.3|71968.3|71977|71971|71977.8|71971.8|71968.8|71962.8|285
1748489700000|2025-05-29 03:35:00|71977.3|71971.3|71989|71983|71991.5|71985.5|71974.5|71968.5|329
1748490000000|2025-05-29 03:40:00|71988.9|71982.9|71982.8|71976.8|71991|71983.5|71981.3|71975.3|309
1748490300000|2025-05-29 03:45:00|71982.9|71976.9|71986.6|71980.6|71989.1|71983.1|71976.3|71970.3|343
1748490600000|2025-05-29 03:50:00|71986.8|71980.8|71988.2|71982.2|71992.2|71984.5|71980.2|71974.2|269
1748490900000|2025-05-29 03:55:00|71988.1|71982.1|71982.2|71976.2|71992.8|71986.8|71981.7|71975.7|254
1748491200000|2025-05-29 04:00:00|71982|71976|71985.8|71979.8|71987.6|71981.6|71974.7|71968.7|291
1748491500000|2025-05-29 04:05:00|71985.3|71979.3|71983.6|71971.6|71991.1|71980|71981.5|71970.2|216
1748491800000|2025-05-29 04:10:00|71983.5|71971.5|71987.4|71975.4|71991.3|71981.8|71980.3|71968.3|306
1748492100000|2025-05-29 04:15:00|71987.3|71975.3|71979.7|71973.7|71989.1|71977.8|71977.4|71969.8|296
1748492400000|2025-05-29 04:20:00|71979.6|71973.6|71976.9|71970.9|71980.6|71974.6|71974|71968|201
1748492700000|2025-05-29 04:25:00|71976.8|71970.8|71976|71970|71982.5|71976.5|71976|71968.4|176
1748493000000|2025-05-29 04:30:00|71975.9|71969.9|71978.9|71972.9|71983.6|71975.4|71974.4|71968.4|183
1748493300000|2025-05-29 04:35:00|71978.8|71972.8|71978.8|71972.8|71980.5|71974.5|71972.9|71966.9|181
1748493600000|2025-05-29 04:40:00|71978.7|71972.7|71976.5|71970.5|71981.6|71975.6|71976|71970|234
1748493900000|2025-05-29 04:45:00|71976.6|71970.6|71981.9|71975.9|71982.7|71976.7|71973.9|71967.9|245
1748494200000|2025-05-29 04:50:00|71982|71976|71986.4|71980.4|71988.6|71982.6|71982|71976|251
1748494500000|2025-05-29 04:55:00|71986.5|71980.5|71983.4|71977.4|71987.7|71981.7|71982.1|71976.1|171
1748494800000|2025-05-29 05:00:00|71983.3|71977.3|71977.3|71971.3|71983.7|71977.7|71973.6|71967.6|336
1748495100000|2025-05-29 05:05:00|71977.2|71971.2|71972.4|71966.4|71977.7|71971.7|71971.5|71965.5|226
1748495400000|2025-05-29 05:10:00|71972.9|71966.9|71979.4|71973.4|71981|71973.4|71968.6|71962.6|231
1748495700000|2025-05-29 05:15:00|71979.5|71973.5|71978.3|71972.3|71989.1|71980.7|71977.8|71969.2|324
1748496000000|2025-05-29 05:20:00|71978.4|71972.4|71986.7|71980.7|71987.5|71981.5|71976.4|71970.4|320
1748496300000|2025-05-29 05:25:00|71986.5|71980.5|71982.3|71976.3|71988.3|71982.3|71982.2|71976.2|361
1748496600000|2025-05-29 05:30:00|71982.2|71976.2|71985.6|71979.6|71987.8|71981.8|71980.1|71974.1|367
1748496900000|2025-05-29 05:35:00|71986|71980|71994.8|71988.8|71998.8|71992.8|71984.2|71978.2|394
1748497200000|2025-05-29 05:40:00|71994.6|71988.6|72001|71995|72001|71995|71992.8|71985.6|406
1748497500000|2025-05-29 05:45:00|72000.4|71994.4|72015.6|72009.6|72016.7|72010.7|72000.3|71992.8|426
1748497800000|2025-05-29 05:50:00|72015.1|72009.1|72013.1|72007.1|72026.9|72020.9|72009.7|72003.7|436
1748498100000|2025-05-29 05:55:00|72012.7|72006.7|71975.5|71969.5|72012.7|72006.7|71969.9|71963.9|684
1748498400000|2025-05-29 06:00:00|71975.2|71969.2|71985.9|71979.9|71991.3|71983.8|71974.9|71966.8|526
1748498700000|2025-05-29 06:05:00|71986.1|71980.1|71979.2|71973.2|71990.9|71982.9|71975.7|71969.4|371
1748499000000|2025-05-29 06:10:00|71979.5|71973.5|71959.7|71953.7|71981.6|71975.6|71955.1|71949.1|384
1748499300000|2025-05-29 06:15:00|71960.2|71954.2|71965.7|71959.7|71972.8|71966.8|71959.7|71953.7|443
1748499600000|2025-05-29 06:20:00|71965.8|71959.8|71946.7|71940.7|71971.1|71962.6|71946|71939.4|512
1748499900000|2025-05-29 06:25:00|71946.6|71940.6|71946|71940|71953.6|71947.6|71937.9|71931.9|474
1748500200000|2025-05-29 06:30:00|71946.1|71940.1|71939.9|71933.9|71952.4|71946.4|71938|71932|405
1748500500000|2025-05-29 06:35:00|71940.8|71934.8|71960.7|71954.7|71963.6|71957.6|71939.9|71933.9|397
1748500800000|2025-05-29 06:40:00|71960.5|71954.5|71953.6|71947.6|71965.8|71959.8|71952.1|71946.1|352
1748501100000|2025-05-29 06:45:00|71954.1|71948.1|71942.9|71936.9|71954.7|71948.7|71940.3|71934.3|398
1748501400000|2025-05-29 06:50:00|71942.7|71936.7|71936.4|71930.4|71946|71940|71920.4|71914.4|499
1748501700000|2025-05-29 06:55:00|71936.8|71930.8|71943|71937|71948.9|71942.9|71936.8|71930.8|555
1748502000000|2025-05-29 07:00:00|71942.6|71936.6|71905.6|71899.6|71943|71937|71897.6|71891.6|662
1748502300000|2025-05-29 07:05:00|71906.2|71900.2|71920|71914|71925.5|71917.6|71906.2|71899.4|493
1748502600000|2025-05-29 07:10:00|71920.2|71914.2|71907.4|71895.4|71920.2|71914.2|71902|71895.1|464
1748502900000|2025-05-29 07:15:00|71907.5|71895.5|71906.4|71894.4|71914.3|71905.5|71899.9|71891|439
1748503200000|2025-05-29 07:20:00|71906.3|71894.3|71899.3|71893.3|71907|71898.7|71889.3|71883.3|415
1748503500000|2025-05-29 07:25:00|71899.4|71893.4|71893.4|71887.4|71903.9|71894.1|71882.6|71875.9|458
1748503800000|2025-05-29 07:30:00|71893.2|71887.2|71912.8|71906.8|71913.9|71907.9|71885.6|71879.4|446
1748504100000|2025-05-29 07:35:00|71912.9|71906.9|71904.4|71898.4|71918.7|71912.7|71901.9|71895.9|421
1748504400000|2025-05-29 07:40:00|71906.5|71900.5|71903.5|71897.5|71913.6|71906|71901.4|71894.3|363
1748504700000|2025-05-29 07:45:00|71903.7|71897.7|71904.1|71898.1|71909.2|71901.2|71902.8|71893.8|300
1748505000000|2025-05-29 07:50:00|71904|71898|71895.6|71889.6|71904|71898|71886.6|71880.6|347
1748505300000|2025-05-29 07:55:00|71898.5|71892.5|71884|71878|71900.4|71894.4|71880.5|71874.5|381
1748505600000|2025-05-29 08:00:00|71884.2|71878.2|71894.8|71888.8|71900.1|71894.1|71882.3|71875.5|400
1748505900000|2025-05-29 08:05:00|71894.9|71888.9|71897|71891|71904.1|71895.2|71889.6|71883.6|281
1748506200000|2025-05-29 08:10:00|71896.6|71890.6|71889.3|71883.3|71898.8|71892.8|71886.7|71880.3|322
1748506500000|2025-05-29 08:15:00|71889.4|71883.4|71917.3|71911.3|71920.3|71914.3|71889.4|71883.4|350
1748506800000|2025-05-29 08:20:00|71917.4|71911.4|71917.5|71911.5|71920.3|71914.3|71914|71908|356
1748507100000|2025-05-29 08:25:00|71919.2|71913.2|71921.9|71915.9|71935|71929|71918.7|71908.9|453
1748507400000|2025-05-29 08:30:00|71921.8|71915.8|71925|71919|71925|71919|71916|71910|245
1748507700000|2025-05-29 08:35:00|71924.8|71918.8|71908.9|71902.9|71926.3|71919|71908.6|71901.7|285
1748508000000|2025-05-29 08:40:00|71909|71903|71908.4|71902.4|71917.9|71908.9|71908.4|71902.4|218
1748508300000|2025-05-29 08:45:00|71908.2|71902.2|71896.5|71890.5|71911.1|71905.1|71895.3|71889.3|269
1748508600000|2025-05-29 08:50:00|71896.3|71890.3|71917.2|71911.2|71918.9|71912.9|71896.3|71890.3|273
1748508900000|2025-05-29 08:55:00|71917.1|71911.1|71904.7|71898.7|71917.1|71911.1|71901|71895|268
1748509200000|2025-05-29 09:00:00|71903.9|71897.9|71891.3|71885.3|71904.3|71898.3|71889.7|71883.7|228
1748509500000|2025-05-29 09:05:00|71891.2|71885.2|71907.5|71901.5|71909.6|71903.6|71889.7|71883.7|159
1748509800000|2025-05-29 09:10:00|71907.9|71901.9|71902.2|71896.2|71908.1|71902.1|71898.8|71892.5|198
1748510100000|2025-05-29 09:15:00|71902.1|71896.1|71910|71904|71913.7|71907.7|71902.1|71896.1|281
1748510400000|2025-05-29 09:20:00|71909.9|71903.9|71911.4|71905.4|71911.8|71905.8|71902.6|71896.6|210
1748510700000|2025-05-29 09:25:00|71911.6|71905.6|71905.5|71899.5|71914.6|71908.6|71905.5|71899.5|264
1748511000000|2025-05-29 09:30:00|71906|71900|71891.3|71879.3|71908.5|71902.5|71886.7|71877.7|305
1748511300000|2025-05-29 09:35:00|71891.2|71879.2|71884.3|71878.3|71891.2|71880.7|71873.9|71865.1|301
1748511600000|2025-05-29 09:40:00|71883.8|71877.8|71886.7|71880.7|71891.2|71884.8|71875.5|71869.5|319
1748511900000|2025-05-29 09:45:00|71886.8|71880.8|71889.6|71883.6|71891.6|71885.6|71884.2|71878.2|256
1748512200000|2025-05-29 09:50:00|71890.5|71884.5|71898.4|71892.4|71898.8|71892.8|71889.1|71883.1|242
1748512500000|2025-05-29 09:55:00|71898.8|71892.8|71900.5|71894.5|71907.3|71901.3|71893.6|71887|266
1748512800000|2025-05-29 10:00:00|71901.3|71895.3|71895.3|71889.3|71906|71900|71892.7|71886.7|308
1748513100000|2025-05-29 10:05:00|71895.4|71889.4|71887.6|71881.6|71897.7|71891.7|71883|71877|217
1748513400000|2025-05-29 10:10:00|71887.4|71881.4|71890.9|71884.9|71897.6|71891.6|71886.7|71880.7|214
1748513700000|2025-05-29 10:15:00|71891|71885|71887.6|71881.6|71897.4|71891.4|71880.9|71872.4|343
1748514000000|2025-05-29 10:20:00|71887.7|71881.7|71885|71873|71889.1|71881.7|71880.1|71868.1|328
1748514300000|2025-05-29 10:25:00|71884.9|71872.9|71886.1|71874.1|71887.1|71876.9|71873.3|71863.5|356
1748514600000|2025-05-29 10:30:00|71885.9|71873.9|71874.4|71868.4|71885.9|71878.6|71872.7|71863.9|296
1748514900000|2025-05-29 10:35:00|71874.5|71868.5|71892|71886|71894.9|71888.8|71874.3|71868.3|239
1748515200000|2025-05-29 10:40:00|71892.9|71886.9|71886.1|71880.1|71894.4|71888.4|71884.6|71878.6|256
1748515500000|2025-05-29 10:45:00|71886.4|71880.4|71890.3|71884.3|71891|71885|71884.9|71878.9|236
1748515800000|2025-05-29 10:50:00|71890.5|71884.5|71888.9|71882.9|71891.6|71885.6|71884.4|71878.4|210
1748516100000|2025-05-29 10:55:00|71888.8|71882.8|71888.2|71882.2|71894.1|71888.1|71885.4|71879.4|206
1748516400000|2025-05-29 11:00:00|71888.1|71882.1|71897.7|71885.7|71898.2|71888.5|71878.5|71870.6|285
1748516700000|2025-05-29 11:05:00|71899.4|71887.4|71896.1|71890.1|71899.9|71893.9|71888|71881.2|255
1748517000000|2025-05-29 11:10:00|71896|71890|71895.3|71889.3|71896.8|71890.6|71891.3|71883.9|205
1748517300000|2025-05-29 11:15:00|71894.4|71888.4|71896.1|71890.1|71898.4|71892.4|71891.7|71885.7|237
1748517600000|2025-05-29 11:20:00|71896.2|71890.2|71894.1|71888.1|71896.2|71890.2|71890.5|71884.5|199
1748517900000|2025-05-29 11:25:00|71894|71888|71890.3|71884.3|71899.8|71891.8|71889.5|71883.5|250
1748518200000|2025-05-29 11:30:00|71890|71884|71877.5|71871.5|71891.6|71885.6|71877.5|71868|291
1748518500000|2025-05-29 11:35:00|71877.6|71871.6|71878.1|71872.1|71883.2|71877.2|71871.3|71864.4|300
1748518800000|2025-05-29 11:40:00|71877.9|71871.9|71889.5|71883.5|71891.4|71885.4|71873.2|71867.2|297
1748519100000|2025-05-29 11:45:00|71889.4|71883.4|71887.7|71881.7|71890.6|71884.6|71884|71878|242
1748519400000|2025-05-29 11:50:00|71888.1|71882.1|71890.9|71884.9|71892.5|71886.5|71885.9|71879.9|292
1748519700000|2025-05-29 11:55:00|71891.2|71885.2|71894.9|71888.9|71898.6|71892.6|71890.4|71884.4|267
1748520000000|2025-05-29 12:00:00|71894.7|71888.7|71887|71875|71894.7|71888.7|71882.7|71874.6|269
1748520300000|2025-05-29 12:05:00|71886.7|71874.7|71881.8|71869.8|71887.1|71877.2|71875.7|71865.2|412
1748520600000|2025-05-29 12:10:00|71882.1|71870.1|71876.3|71864.3|71884.2|71872.2|71875.9|71863.9|349
1748520900000|2025-05-29 12:15:00|71876.4|71864.4|71868|71856|71878.9|71866.9|71864.1|71852.1|431
1748521200000|2025-05-29 12:20:00|71867.9|71855.9|71868.4|71856.4|71869.5|71860.3|71861.9|71849.9|368
1748521500000|2025-05-29 12:25:00|71868.3|71856.3|71890.1|71842.6|71891.5|71862.1|71863.7|71842.6|270
1748521800000|2025-05-29 12:30:00|71894.7|71840.6|71855.5|71843.5|71894.8|71864.6|71851.2|71839.2|613
1748522100000|2025-05-29 12:35:00|71856.4|71844.4|71854.5|71842.5|71857.6|71847|71848.6|71839.8|381
1748522400000|2025-05-29 12:40:00|71854.1|71842.1|71852.3|71846.3|71857.9|71850.1|71849.8|71841.8|439
1748522700000|2025-05-29 12:45:00|71852.8|71846.8|71849.9|71843.9|71856.2|71847.4|71849.1|71840.4|385
1748523000000|2025-05-29 12:50:00|71849.6|71843.6|71845.5|71839.5|71855|71845|71842.1|71833.5|418
1748523300000|2025-05-29 12:55:00|71845|71839|71836.3|71830.3|71848.5|71840.2|71833.1|71823.4|547
1748523600000|2025-05-29 13:00:00|71836.1|71830.1|71844.2|71838.2|71850.1|71844.1|71828.6|71822.6|695
1748523900000|2025-05-29 13:05:00|71844.4|71838.4|71846.1|71840.1|71846.9|71840.9|71833.5|71827.5|495
1748524200000|2025-05-29 13:10:00|71846.2|71840.2|71855.4|71849.4|71858.1|71850.4|71845.9|71839.9|511
1748524500000|2025-05-29 13:15:00|71855.8|71849.8|71848.4|71842.4|71859.8|71853.8|71847.9|71841.9|335
1748524800000|2025-05-29 13:20:00|71848.3|71842.3|71836.8|71830.8|71852.2|71846.2|71833.1|71827.1|396
1748525100000|2025-05-29 13:25:00|71837|71831|71838.4|71832.4|71841|71835|71832.1|71825.8|510
1748525400000|2025-05-29 13:30:00|71838.3|71832.3|71842|71836|71844.6|71838.6|71835.1|71829.1|533
1748525700000|2025-05-29 13:35:00|71841.9|71835.9|71854.8|71848.8|71855.9|71849.9|71840.2|71833.6|450
1748526000000|2025-05-29 13:40:00|71854.9|71848.9|71856.2|71850.2|71856.5|71850.5|71850.5|71844.5|407
1748526300000|2025-05-29 13:45:00|71856.8|71850.8|71866.6|71860.6|71868.7|71862.7|71853.4|71847.4|389
1748526600000|2025-05-29 13:50:00|71866.5|71860.5|71859.7|71853.7|71867.4|71861.4|71856.3|71850.3|492
1748526900000|2025-05-29 13:55:00|71858.9|71852.9|71858.6|71846.6|71863.8|71857.8|71851.2|71845.2|414
1748527200000|2025-05-29 14:00:00|71858.3|71846.3|71854.5|71848.5|71858.5|71852.2|71842.8|71832.2|535
1748527500000|2025-05-29 14:05:00|71854.6|71848.6|71836.8|71830.8|71854.9|71848.9|71836.3|71830.3|434
1748527800000|2025-05-29 14:10:00|71836.6|71830.6|71852|71846|71855.4|71849.4|71835.5|71829.5|450
1748528100000|2025-05-29 14:15:00|71851.9|71845.9|71848.9|71842.9|71854.8|71848.8|71846.4|71840.4|408
1748528400000|2025-05-29 14:20:00|71848.6|71842.6|71851|71845|71854.4|71847.1|71833.2|71825.6|527
1748528700000|2025-05-29 14:25:00|71850.9|71844.9|71861.7|71855.7|71863.1|71857.1|71843.8|71837.8|454
1748529000000|2025-05-29 14:30:00|71862.2|71856.2|71851.8|71845.8|71865.7|71859.7|71850.5|71844.5|490
1748529300000|2025-05-29 14:35:00|71851.4|71845.4|71867.2|71861.2|71868.6|71862.6|71848.6|71842.6|461
1748529600000|2025-05-29 14:40:00|71866.7|71860.7|71867.9|71861.9|71879.8|71871.1|71866.7|71859.7|423
1748529900000|2025-05-29 14:45:00|71867.4|71861.4|71862.6|71856.6|71868.7|71862.7|71857.7|71851.7|489
1748530200000|2025-05-29 14:50:00|71862.5|71856.5|71870.5|71864.5|71871.6|71865.6|71859.8|71853.8|467
1748530500000|2025-05-29 14:55:00|71871.2|71865.2|71882|71876|71886.8|71878.2|71867.9|71861.9|452
1748530800000|2025-05-29 15:00:00|71882.4|71876.4|71861.1|71855.1|71883.6|71877.6|71860.5|71852.9|500
1748531100000|2025-05-29 15:05:00|71860.8|71854.8|71855.2|71849.2|71863.8|71857.8|71855.2|71849.2|390
1748531400000|2025-05-29 15:10:00|71854.7|71848.7|71858.3|71852.3|71858.8|71852.8|71849.6|71842|413
1748531700000|2025-05-29 15:15:00|71858.4|71852.4|71844.8|71838.8|71858.4|71852.4|71841.2|71832.3|463
1748532000000|2025-05-29 15:20:00|71844.7|71838.7|71845.8|71839.8|71851.9|71843.8|71844|71836.9|351
1748532300000|2025-05-29 15:25:00|71845.7|71839.7|71849.1|71843.1|71854.9|71848.9|71844.2|71838.2|402
1748532600000|2025-05-29 15:30:00|71848.7|71842.7|71858.1|71852.1|71860.9|71854.9|71848.1|71842.1|451
1748532900000|2025-05-29 15:35:00|71858.2|71852.2|71860.4|71854.4|71861.7|71855.7|71850.1|71844.1|354
1748533200000|2025-05-29 15:40:00|71860.2|71854.2|71861.9|71855.9|71867.1|71858.3|71858.8|71852.8|332
1748533500000|2025-05-29 15:45:00|71862.3|71856.3|71858.4|71852.4|71862.5|71856.5|71854.5|71848.5|333
1748533800000|2025-05-29 15:50:00|71857.6|71851.6|71860.5|71854.5|71862.7|71856.7|71857.2|71851.2|293
1748534100000|2025-05-29 15:55:00|71861.5|71855.5|71855.7|71849.7|71861.6|71855.6|71854.4|71847|437
1748534400000|2025-05-29 16:00:00|71855.2|71849.2|71852.7|71846.7|71863|71856.4|71852.6|71846.6|467
1748534700000|2025-05-29 16:05:00|71852.6|71846.6|71851.4|71845.4|71855.3|71849.3|71848.8|71842.8|409
1748535000000|2025-05-29 16:10:00|71851.5|71845.5|71848.4|71842.4|71852.3|71846.3|71848|71842|246
1748535300000|2025-05-29 16:15:00|71848.5|71842.5|71847.5|71841.5|71849.4|71843.4|71842.9|71836.9|295
1748535600000|2025-05-29 16:20:00|71847.8|71841.8|71851.4|71845.4|71851.7|71845.7|71846.5|71840.5|194
1748535900000|2025-05-29 16:25:00|71851.5|71845.5|71854.8|71848.8|71858.5|71852.5|71851.5|71845.5|270
1748536200000|2025-05-29 16:30:00|71854.6|71848.6|71860.6|71854.6|71861.2|71855.2|71850.6|71844.6|173
1748536500000|2025-05-29 16:35:00|71860.4|71854.4|71859.1|71853.1|71860.9|71854.9|71856.1|71850.1|142
1748536800000|2025-05-29 16:40:00|71859.2|71853.2|71856.6|71850.6|71860.6|71854.6|71854.3|71848.3|219
1748537100000|2025-05-29 16:45:00|71856.9|71850.9|71863.4|71857.4|71863.9|71857.9|71856.4|71850.4|240
1748537400000|2025-05-29 16:50:00|71863.8|71857.8|71867.6|71861.6|71870.5|71864.5|71862.5|71856.5|234
1748537700000|2025-05-29 16:55:00|71867.4|71861.4|71870.1|71864.1|71871.4|71865.4|71867.3|71861.3|202
1748538000000|2025-05-29 17:00:00|71870.5|71864.5|71881.5|71875.5|71886.3|71880.3|71870.1|71864.1|442
1748538300000|2025-05-29 17:05:00|71881.7|71875.7|71882.2|71876.2|71885.5|71876.3|71878.9|71869.7|220
1748538600000|2025-05-29 17:10:00|71882.4|71876.4|71885.9|71873.9|71886.5|71876.5|71877.4|71868.8|172
1748538900000|2025-05-29 17:15:00|71885.7|71873.7|71893.4|71887.4|71895.8|71888.8|71882|71873|168
1748539200000|2025-05-29 17:20:00|71893.3|71887.3|71898.8|71892.8|71902.1|71894.3|71891.6|71882.8|211
1748539500000|2025-05-29 17:25:00|71898.7|71892.7|71901.1|71895.1|71902.5|71896.5|71896.4|71890.4|161
1748539800000|2025-05-29 17:30:00|71901.2|71895.2|71891.2|71879.2|71902.1|71896.1|71887.9|71879.2|245
1748540100000|2025-05-29 17:35:00|71890.8|71878.8|71881|71875|71891.3|71881.8|71880.7|71871.3|219
1748540400000|2025-05-29 17:40:00|71880.9|71874.9|71871.3|71859.3|71884.3|71875.2|71867|71858.1|232
1748540700000|2025-05-29 17:45:00|71871.2|71859.2|71871.4|71865.4|71873.9|71867.5|71868.8|71858.5|168
1748541000000|2025-05-29 17:50:00|71871.5|71865.5|71865.7|71859.7|71871.9|71865.9|71864.7|71858.7|166
1748541300000|2025-05-29 17:55:00|71865.6|71859.6|71869.5|71863.5|71870|71864|71862.4|71856.4|199
1748541600000|2025-05-29 18:00:00|71867.4|71861.4|71855.5|71849.5|71868.7|71862.7|71854.2|71848.2|352
1748541900000|2025-05-29 18:05:00|71855.4|71849.4|71849.2|71843.2|71856.5|71850.5|71847.7|71841|388
1748542200000|2025-05-29 18:10:00|71849|71843|71852.6|71846.6|71861.2|71852.1|71848.8|71840.2|177
1748542500000|2025-05-29 18:15:00|71852.7|71846.7|71856.2|71850.2|71856.8|71850.8|71852.4|71846.4|163
1748542800000|2025-05-29 18:20:00|71856.1|71850.1|71864.6|71858.6|71864.9|71858.9|71855.9|71849.9|150
1748543100000|2025-05-29 18:25:00|71864.7|71858.7|71861.7|71855.7|71864.8|71858.8|71860.8|71854.8|172
1748543400000|2025-05-29 18:30:00|71861.6|71855.6|71869.1|71863.1|71871.3|71863.3|71858.1|71850.5|142
1748543700000|2025-05-29 18:35:00|71869.2|71863.2|71871.1|71865.1|71876.2|71870.2|71869.1|71863.1|201
1748544000000|2025-05-29 18:40:00|71871.2|71865.2|71869.4|71863.4|71871.8|71865.8|71868.8|71862.8|178
1748544300000|2025-05-29 18:45:00|71869.3|71863.3|71874.4|71868.4|71875.8|71869.8|71869.3|71863.3|155
1748544600000|2025-05-29 18:50:00|71874.5|71868.5|71876.9|71870.9|71877.3|71871.3|71874|71868|159
1748544900000|2025-05-29 18:55:00|71877|71871|71871.3|71865.3|71877.4|71871.4|71868.7|71862.7|190
1748545200000|2025-05-29 19:00:00|71871.5|71865.5|71872|71866|71874.3|71868.3|71871.4|71865.4|175
1748545500000|2025-05-29 19:05:00|71871.8|71865.8|71874.8|71868.8|71875.2|71869.2|71871.5|71865.5|158
1748545800000|2025-05-29 19:10:00|71874.7|71868.7|71874.7|71868.7|71877.2|71871.2|71872.2|71864.7|205
1748546100000|2025-05-29 19:15:00|71874.5|71868.5|71878.3|71872.3|71879.9|71873.9|71873.3|71865.3|153
1748546400000|2025-05-29 19:20:00|71878.4|71872.4|71874|71862|71881.4|71875.4|71868.2|71861.9|162
1748546700000|2025-05-29 19:25:00|71871|71865|71870.7|71864.7|71876.1|71867.9|71870.2|71862.4|183
1748547000000|2025-05-29 19:30:00|71870.6|71864.6|71876|71870|71876.1|71870.1|71870.3|71864.3|112
1748547300000|2025-05-29 19:35:00|71875.8|71869.8|71877.5|71871.5|71877.9|71871.9|71874.4|71868.4|126
1748547600000|2025-05-29 19:40:00|71877.6|71871.6|71878.4|71872.4|71882.8|71873.8|71876.8|71870.7|130
1748547900000|2025-05-29 19:45:00|71878.5|71872.5|71882.8|71870.8|71884.4|71874.1|71878.5|71869.8|201
1748548200000|2025-05-29 19:50:00|71883|71871|71875|71869|71883|71873.2|71874.8|71868.8|211
1748548500000|2025-05-29 19:55:00|71875.1|71869.1|71882.8|71870.8|71882.9|71872|71874.3|71865.5|261
1748548800000|2025-05-29 20:00:00|71880.1|71874.1|71883.5|71871.5|71885.8|71874.2|71880.1|71868.1|221
1748549100000|2025-05-29 20:05:00|71883.3|71871.3|71883.9|71871.9|71884.8|71875|71880.9|71870|131
1748549400000|2025-05-29 20:10:00|71884.6|71872.6|71885.1|71873.1|71888.1|71876.1|71883.2|71871.2|101
1748549700000|2025-05-29 20:15:00|71885.3|71873.3|71886.5|71874.5|71886.7|71874.7|71883.2|71871.2|54
1748550000000|2025-05-29 20:20:00|71886.4|71874.4|71886.2|71874.2|71888.7|71876.7|71885.4|71873.4|44
1748550300000|2025-05-29 20:25:00|71886.6|71874.6|71887.7|71875.7|71887.7|71875.7|71886.2|71874.2|62
1748550600000|2025-05-29 20:30:00|71888.6|71876.6|71889.8|71877.8|71890.2|71878.2|71888.5|71876.5|94
1748550900000|2025-05-29 20:35:00|71889.5|71877.5|71887.6|71875.6|71890|71878|71887.5|71875.5|64
1748551200000|2025-05-29 20:40:00|71887.4|71875.4|71895.1|71883.1|71895.2|71883.2|71887.4|71875.4|79
1748551500000|2025-05-29 20:45:00|71894.9|71882.9|71899.1|71887.1|71899.3|71887.3|71894.9|71882.9|41
1748551800000|2025-05-29 20:50:00|71899|71887|71899.2|71887.2|71899.2|71887.2|71898.8|71886.8|8
1748552100000|2025-05-29 20:55:00|71899.3|71887.3|71907.7|71850.2|71914.5|71888.3|71898.9|71850.2|53
1748552400000|2025-05-29 21:00:00|71906.8|71849.3|71911.5|71832.7|71912.4|71849.3|71906.8|71831.2|11
1748552700000|2025-05-29 21:05:00|71912.4|71833.6|71912.1|71828.4|71912.8|71835.8|71907|71827.8|61
1748553000000|2025-05-29 21:10:00|71911.1|71828.2|71911.3|71829.7|71914.4|71831.3|71910|71828|122
1748553300000|2025-05-29 21:15:00|71911.5|71830|71912.9|71831.1|71913.8|71837.6|71910.8|71828.9|110
1748553600000|2025-05-29 21:20:00|71913|71831.2|71914.6|71836.5|71915.6|71838.9|71913|71831.2|64
1748553900000|2025-05-29 21:25:00|71914.8|71836.7|71914.4|71839.4|71915.4|71839.6|71914.1|71836.7|50
1748554200000|2025-05-29 21:30:00|71914.3|71839.3|71913.5|71835.4|71917.8|71840.1|71912.3|71830.6|119
1748554500000|2025-05-29 21:35:00|71913.4|71835.5|71913.9|71837.9|71915.5|71837.9|71912.6|71834.7|53
1748554800000|2025-05-29 21:40:00|71914|71837.8|71913.5|71838.8|71916|71853.8|71912.7|71837|69
1748555100000|2025-05-29 21:45:00|71913.2|71838.6|71914.6|71838.6|71914.6|71838.7|71912|71836.2|56
1748555400000|2025-05-29 21:50:00|71913.1|71837.7|71914.7|71835.6|71916.6|71838.2|71912.1|71829.3|28
1748555700000|2025-05-29 21:55:00|71915|71835.9|71912.2|71849.7|71915|71850.1|71910.7|71832.7|101
1748556000000|2025-05-29 22:00:00|71912.5|71850|71912.4|71839.9|71914.6|71850|71905.8|71836.1|145
1748556300000|2025-05-29 22:05:00|71911.8|71840|71912|71838.8|71913.4|71849.5|71902.4|71838.1|201
1748556600000|2025-05-29 22:10:00|71913.1|71839.7|71910|71853.7|71914.9|71856.1|71905.9|71837.6|157
1748556900000|2025-05-29 22:15:00|71900.3|71863|71895.6|71859.7|71904|71863.3|71893.7|71857.9|133
1748557200000|2025-05-29 22:20:00|71895.5|71859.6|71892.5|71859.6|71896.7|71862.2|71891.4|71857.1|139
1748557500000|2025-05-29 22:25:00|71892.3|71859.3|71908|71869.5|71910.8|71875.6|71892|71853.8|176
1748557800000|2025-05-29 22:30:00|71908.1|71869.8|71906.1|71871.5|71908.9|71881.6|71891.7|71866.6|155
1748558100000|2025-05-29 22:35:00|71905.9|71871.3|71906.8|71873.4|71908.7|71873.7|71905.3|71868.1|62
1748558400000|2025-05-29 22:40:00|71906.6|71873.3|71905.4|71870.8|71909.3|71873.6|71905.2|71867.3|57
1748558700000|2025-05-29 22:45:00|71905.6|71870.7|71907.3|71868.5|71909.3|71871.1|71905.1|71867.4|30
1748559000000|2025-05-29 22:50:00|71904.7|71870.2|71907.2|71868.4|71909.9|71870.6|71904.4|71866.8|37
1748559300000|2025-05-29 22:55:00|71904.4|71869.4|71907.6|71869.7|71909.6|71871.2|71904.4|71866.9|34
1748559600000|2025-05-29 23:00:00|71906.7|71872.2|71893.6|71881.6|71906.7|71881.9|71893.4|71870.2|81
1748559900000|2025-05-29 23:05:00|71893.7|71881.7|71901.2|71870|71904.6|71881.7|71891.8|71869.8|121
1748560200000|2025-05-29 23:10:00|71901|71869.9|71893.4|71881.4|71902.6|71882|71891.1|71869.3|106
1748560500000|2025-05-29 23:15:00|71893.3|71881.3|71892.8|71880.8|71893.9|71881.9|71892.5|71880.5|46
1748560800000|2025-05-29 23:20:00|71892.6|71880.6|71893.1|71881.1|71893.5|71881.5|71892.4|71880.4|62
1748561100000|2025-05-29 23:25:00|71892.8|71880.8|71893|71881|71893.5|71881.5|71892.5|71880.5|111
1748561400000|2025-05-29 23:30:00|71897.6|71861.6|71884.9|71853.1|71901.7|71874.4|71874.3|71850.8|302
1748561700000|2025-05-29 23:35:00|71885.2|71853.4|71876.4|71864.4|71885.7|71865.2|71874|71852.5|192
1748562000000|2025-05-29 23:40:00|71876.5|71864.5|71878.5|71866.5|71888.9|71870.3|71875.5|71853.1|190
1748562300000|2025-05-29 23:45:00|71878.4|71866.4|71886|71874|71886.4|71874.4|71878.4|71866.4|152
1748562600000|2025-05-29 23:50:00|71885.7|71873.7|71881.1|71869.1|71887.3|71875.3|71877.7|71865.7|459
1748562900000|2025-05-29 23:55:00|71881.6|71869.6|71877.9|71865.9|71882.1|71870.1|71874.5|71862.5|476
1748563200000|2025-05-30 00:00:00|71879.8|71867.8|71863.4|71851.4|71882|71870|71853.8|71841.8|496
1748563500000|2025-05-30 00:05:00|71863.6|71851.6|71868.4|71856.4|71876.2|71864.2|71858.4|71846.4|371
1748563800000|2025-05-30 00:10:00|71868.3|71856.3|71873.7|71861.7|71876.9|71864.9|71867|71855|397
1748564100000|2025-05-30 00:15:00|71873.8|71861.8|71862.9|71850.9|71877.8|71865.8|71856.5|71844.5|407
1748564400000|2025-05-30 00:20:00|71863|71851|71864.9|71852.9|71876.1|71864.1|71861.8|71849.8|411
1748564700000|2025-05-30 00:25:00|71864.8|71852.8|71863.8|71851.8|71865.1|71853.1|71855.5|71843.5|462
1748565000000|2025-05-30 00:30:00|71863.6|71851.6|71876.3|71864.3|71880.5|71868.5|71861.2|71849.2|427
1748565300000|2025-05-30 00:35:00|71876.2|71864.2|71881.3|71869.3|71884.7|71872.7|71868.2|71856.2|387
1748565600000|2025-05-30 00:40:00|71881.4|71869.4|71887.8|71875.8|71895.8|71883.8|71878.8|71866.8|386
1748565900000|2025-05-30 00:45:00|71887.7|71875.7|71887|71875|71893.4|71881.4|71883.2|71871.2|396
1748566200000|2025-05-30 00:50:00|71886.9|71874.9|71885.9|71873.9|71895.6|71883.6|71882.6|71870.6|627
1748566500000|2025-05-30 00:55:00|71884.9|71872.9|71878.7|71866.7|71884.9|71872.9|71871.2|71859.2|669
1748566800000|2025-05-30 01:00:00|71878.9|71866.9|71879|71867|71883.9|71871.9|71865.5|71858.1|643
1748567100000|2025-05-30 01:05:00|71878.9|71866.9|71866.7|71860.7|71878.9|71867.1|71861.5|71849.5|726
1748567400000|2025-05-30 01:10:00|71866.5|71860.5|71871.9|71859.9|71875.5|71868.4|71862.2|71852.6|442
1748567700000|2025-05-30 01:15:00|71871.2|71859.2|71825.4|71819.4|71871.6|71859.6|71823.8|71817.2|587
1748568000000|2025-05-30 01:20:00|71824.9|71818.9|71843.3|71831.3|71849.5|71837.5|71814|71806.3|535
1748568300000|2025-05-30 01:25:00|71843.4|71831.4|71846.7|71834.7|71851.8|71839.8|71835.4|71826.5|467
1748568600000|2025-05-30 01:30:00|71846.5|71834.5|71889.9|71877.9|71894|71882|71844.7|71832.7|705
1748568900000|2025-05-30 01:35:00|71891.3|71879.3|71902.4|71896.4|71913.3|71901.3|71869.7|71861.3|694
1748569200000|2025-05-30 01:40:00|71902.5|71896.5|71893.9|71887.9|71910.2|71904.2|71887.2|71881.2|587
1748569500000|2025-05-30 01:45:00|71894|71888|71882.1|71876.1|71902|71896|71872.5|71863.4|600
1748569800000|2025-05-30 01:50:00|71885.1|71873.1|71862.6|71856.6|71885.2|71875.6|71854.3|71848.3|554
1748570100000|2025-05-30 01:55:00|71862.7|71856.7|71845.3|71839.3|71863.7|71857.7|71831.9|71825.9|747
1748570400000|2025-05-30 02:00:00|71845.4|71839.4|71850.1|71844.1|71856.6|71850.6|71837.8|71831.8|513
1748570700000|2025-05-30 02:05:00|71849.9|71843.9|71846.4|71840.4|71855.8|71849.8|71846.2|71840.2|423
1748571000000|2025-05-30 02:10:00|71846.3|71840.3|71864.8|71852.8|71867.1|71860|71846.3|71840.3|481
1748571300000|2025-05-30 02:15:00|71864.9|71852.9|71868.4|71856.4|71876.1|71870.1|71860.7|71852.7|411
1748571600000|2025-05-30 02:20:00|71868.3|71856.3|71866.9|71860.9|71877.7|71866.8|71862.7|71856|392
1748571900000|2025-05-30 02:25:00|71867.4|71861.4|71866.5|71860.5|71869.6|71863.6|71855.7|71849.7|362
1748572200000|2025-05-30 02:30:00|71866|71860|71878.7|71872.7|71881.1|71875.1|71866|71860|417
1748572500000|2025-05-30 02:35:00|71878.8|71872.8|71883.7|71877.7|71888.1|71882.1|71878.8|71872.8|331
1748572800000|2025-05-30 02:40:00|71883.9|71877.9|71876.6|71870.6|71888.4|71882.4|71875.8|71869.8|361
1748573100000|2025-05-30 02:45:00|71876.7|71870.7|71879.7|71873.7|71887.9|71881.9|71870.6|71864.6|392
1748573400000|2025-05-30 02:50:00|71879.8|71873.8|71882.6|71870.6|71882.7|71876.4|71875.5|71867.2|283
1748573700000|2025-05-30 02:55:00|71882.5|71870.5|71887.5|71881.5|71890.6|71882.7|71879.9|71867.9|598
1748574000000|2025-05-30 03:00:00|71887.9|71881.9|71883|71877|71887.9|71881.9|71870.7|71864.7|454
1748574300000|2025-05-30 03:05:00|71882.9|71876.9|71880.9|71874.9|71886.3|71880.3|71879.5|71873.5|303
1748574600000|2025-05-30 03:10:00|71881|71875|71869.9|71863.9|71881.5|71875.5|71867.9|71859.1|345
1748574900000|2025-05-30 03:15:00|71869.8|71863.8|71868.6|71862.6|71871.2|71865.2|71860.4|71854.4|321
1748575200000|2025-05-30 03:20:00|71868.7|71862.7|71865.5|71859.5|71870.2|71864.2|71862.3|71856.3|285
1748575500000|2025-05-30 03:25:00|71865.4|71859.4|71866.5|71860.5|71870.8|71864.8|71859.1|71853.1|232
1748575800000|2025-05-30 03:30:00|71866.7|71860.7|71865.8|71859.8|71872.2|71864.7|71864.8|71858.8|194
1748576100000|2025-05-30 03:35:00|71866|71860|71876.1|71870.1|71876.7|71870.7|71866|71860|272
1748576400000|2025-05-30 03:40:00|71876.2|71870.2|71878.4|71872.4|71880.4|71874.4|71873.5|71867.5|239
1748576700000|2025-05-30 03:45:00|71878.6|71872.6|71873|71867|71881|71875|71868.7|71862.7|214
1748577000000|2025-05-30 03:50:00|71872.9|71866.9|71872.4|71866.4|71872.9|71866.9|71869.3|71863.3|165
1748577300000|2025-05-30 03:55:00|71872.3|71866.3|71871.8|71865.8|71876.4|71870.4|71869.9|71863.9|198
1748577600000|2025-05-30 04:00:00|71871.9|71865.9|71870.4|71864.4|71871.9|71865.9|71867|71861|233
1748577900000|2025-05-30 04:05:00|71869.8|71863.8|71885.3|71879.3|71887|71881|71869.2|71863.2|231
1748578200000|2025-05-30 04:10:00|71885.4|71879.4|71884.3|71878.3|71886.8|71880.8|71882|71873.1|233
1748578500000|2025-05-30 04:15:00|71884.4|71878.4|71885.2|71879.2|71885.4|71879.4|71876.6|71870.6|208
1748578800000|2025-05-30 04:20:00|71885.3|71879.3|71891.7|71885.7|71896.5|71887.6|71881.3|71874.9|208
1748579100000|2025-05-30 04:25:00|71891.8|71885.8|71893.2|71887.2|71896.4|71890.4|71889.1|71883.1|225
1748579400000|2025-05-30 04:30:00|71893.3|71887.3|71891.7|71885.7|71896.1|71890.1|71889.7|71883.7|150
1748579700000|2025-05-30 04:35:00|71891.8|71885.8|71896.1|71890.1|71904.3|71896.8|71888.3|71882.3|255
1748580000000|2025-05-30 04:40:00|71896|71890|71900.9|71894.9|71903.9|71897.9|71895.7|71888.1|199
1748580300000|2025-05-30 04:45:00|71901|71895|71899.4|71893.4|71902|71896|71894.6|71888.6|202
1748580600000|2025-05-30 04:50:00|71899.3|71893.3|71904.1|71898.1|71908.3|71902.3|71895.3|71889.3|179
1748580900000|2025-05-30 04:55:00|71904.2|71898.2|71905.3|71899.3|71913.2|71907.2|71902.8|71896.8|240
1748581200000|2025-05-30 05:00:00|71905.6|71899.6|71905.7|71899.7|71913.8|71907.8|71904.4|71898.4|283
1748581500000|2025-05-30 05:05:00|71906|71900|71905.9|71899.9|71914.6|71908.6|71905|71899|269
1748581800000|2025-05-30 05:10:00|71906.1|71900.1|71924.8|71918.8|71928.3|71920.1|71905.9|71899.9|298
1748582100000|2025-05-30 05:15:00|71924.7|71918.7|71919.6|71913.6|71924.8|71918.8|71916.9|71910.9|264
1748582400000|2025-05-30 05:20:00|71919.5|71913.5|71914.6|71908.6|71919.8|71913.8|71911.5|71905.5|202
1748582700000|2025-05-30 05:25:00|71914.5|71908.5|71908.8|71902.8|71915.5|71909.5|71905.9|71899.9|254
1748583000000|2025-05-30 05:30:00|71908.7|71902.7|71903.1|71891.1|71908.7|71902.7|71898.7|71889.7|271
1748583300000|2025-05-30 05:35:00|71903|71891|71892.2|71886.2|71906.1|71900.1|71889.6|71883.6|261
1748583600000|2025-05-30 05:40:00|71892.3|71886.3|71888.7|71882.7|71892.7|71886.7|71887|71881|307
1748583900000|2025-05-30 05:45:00|71889.1|71883.1|71891.1|71885.1|71897.5|71888.5|71885.8|71879.6|308
1748584200000|2025-05-30 05:50:00|71890.8|71884.8|71892.9|71886.9|71893|71887|71879.4|71873.4|234
1748584500000|2025-05-30 05:55:00|71893.3|71887.3|71895.1|71889.1|71896.7|71890.7|71887.9|71881.9|352
1748584800000|2025-05-30 06:00:00|71895.2|71889.2|71913.9|71907.9|71917.2|71911.2|71895.2|71889.2|397
1748585100000|2025-05-30 06:05:00|71914|71908|71927.6|71921.6|71935.6|71927|71914|71907.4|448
1748585400000|2025-05-30 06:10:00|71927.5|71921.5|71915.4|71909.4|71930.1|71921.5|71915.1|71907.6|455
1748585700000|2025-05-30 06:15:00|71915.3|71909.3|71915.6|71909.6|71922.7|71916.7|71914.8|71908.8|299
1748586000000|2025-05-30 06:20:00|71915.5|71909.5|71913.5|71907.5|71920.8|71914.8|71909.8|71901.4|378
1748586300000|2025-05-30 06:25:00|71913.4|71907.4|71913.4|71907.4|71916.6|71910.6|71911.6|71905.6|250
1748586600000|2025-05-30 06:30:00|71913.6|71907.6|71911.5|71905.5|71916.8|71910.8|71909.3|71903.3|285
1748586900000|2025-05-30 06:35:00|71911.4|71905.4|71906.8|71900.8|71914.8|71908.8|71906.2|71900.2|256
1748587200000|2025-05-30 06:40:00|71906.5|71900.5|71901.1|71895.1|71909.7|71903.7|71899.6|71893.6|325
1748587500000|2025-05-30 06:45:00|71899.9|71893.9|71904.5|71898.5|71909.3|71903.3|71899.6|71891.4|398
1748587800000|2025-05-30 06:50:00|71904.2|71898.2|71901.8|71889.8|71906.6|71900.6|71893.9|71885.4|345
1748588100000|2025-05-30 06:55:00|71901.6|71889.6|71896.6|71890.6|71901.6|71894.2|71890.4|71884.4|504
1748588400000|2025-05-30 07:00:00|71897.1|71891.1|71923.4|71911.4|71924.5|71916|71896.7|71890.7|551
1748588700000|2025-05-30 07:05:00|71923.2|71911.2|71947|71941|71952.5|71946.5|71919.4|71909.9|539
1748589000000|2025-05-30 07:10:00|71946.5|71940.5|71953.9|71947.9|71956.8|71950.8|71937.3|71931.3|492
1748589300000|2025-05-30 07:15:00|71954|71948|71961.3|71955.3|71970.7|71961.7|71949.7|71943.7|422
1748589600000|2025-05-30 07:20:00|71961.4|71955.4|71966.8|71960.8|71990.7|71983.4|71960.2|71954.2|556
1748589900000|2025-05-30 07:25:00|71966.9|71960.9|71975.3|71969.3|71984.4|71974.2|71965.3|71959.3|671
1748590200000|2025-05-30 07:30:00|71975.4|71969.4|71972.4|71966.4|71977.2|71971.2|71963.6|71957.6|415
1748590500000|2025-05-30 07:35:00|71972.3|71966.3|71966|71960|71974.7|71968.3|71962.8|71956.8|355
1748590800000|2025-05-30 07:40:00|71966.1|71960.1|71958.8|71952.8|71970.8|71964.8|71954.2|71948.2|335
1748591100000|2025-05-30 07:45:00|71958.1|71952.1|71962|71956|71965.7|71959.7|71957.2|71951.2|303
1748591400000|2025-05-30 07:50:00|71961.8|71955.8|71969.9|71963.9|71973.1|71967.1|71959.6|71953.6|372
1748591700000|2025-05-30 07:55:00|71969.8|71963.8|71975.9|71969.9|71984.1|71978.1|71969.6|71963.6|472
1748592000000|2025-05-30 08:00:00|71975.4|71969.4|71980.5|71974.5|71980.6|71974.6|71967.1|71961.1|425
1748592300000|2025-05-30 08:05:00|71980.6|71974.6|71982.4|71976.4|71982.9|71976.9|71972.5|71966.5|380
1748592600000|2025-05-30 08:10:00|71982.3|71976.3|71996.5|71990.5|72000.8|71994.8|71982.3|71976.3|426
1748592900000|2025-05-30 08:15:00|71998.7|71992.7|71990.1|71984.1|72003.2|71997.2|71988.3|71982.3|367
1748593200000|2025-05-30 08:20:00|71990|71984|71987|71981|71994.6|71988.6|71984.3|71978.3|391
1748593500000|2025-05-30 08:25:00|71988.6|71982.6|71979.4|71973.4|71995.4|71989.4|71978.9|71972.9|397
1748593800000|2025-05-30 08:30:00|71979.5|71973.5|71967.9|71961.9|71980|71974|71962.4|71953.6|355
1748594100000|2025-05-30 08:35:00|71967.8|71961.8|71975.2|71969.2|71978.9|71972.9|71963.9|71957.9|252
1748594400000|2025-05-30 08:40:00|71975.1|71969.1|71980.3|71974.3|71982.1|71976.1|71973.3|71967.3|249
1748594700000|2025-05-30 08:45:00|71980.6|71974.6|71985.4|71979.4|71991.3|71985.3|71978.5|71972.5|325
1748595000000|2025-05-30 08:50:00|71985.5|71979.5|71989.9|71983.9|71995|71989|71984.6|71978.6|301
1748595300000|2025-05-30 08:55:00|71990.1|71984.1|71993.7|71987.7|71996.7|71990.7|71989.5|71983.5|304
1748595600000|2025-05-30 09:00:00|71993.9|71987.9|71995.3|71989.3|71995.6|71989.6|71986.8|71980.8|294
1748595900000|2025-05-30 09:05:00|71995.2|71989.2|71992.2|71986.2|71997.4|71991.4|71990.9|71984.9|265
1748596200000|2025-05-30 09:10:00|71992.4|71986.4|71993.4|71987.4|71995.6|71989.6|71989.4|71983.4|224
1748596500000|2025-05-30 09:15:00|71993|71987|71995.8|71989.8|71998.7|71991.3|71990.4|71984.4|303
1748596800000|2025-05-30 09:20:00|71996.1|71990.1|71995.9|71989.9|72001.4|71995.4|71992.2|71986.2|233
1748597100000|2025-05-30 09:25:00|71995.8|71989.8|71994|71988|71997.4|71991.4|71987.7|71981.7|307
1748597400000|2025-05-30 09:30:00|71994.4|71988.4|71992.2|71986.2|72007|72001|71992.2|71983.8|379
1748597700000|2025-05-30 09:35:00|71992.3|71986.3|71989.8|71983.8|71995.8|71986.3|71983.4|71973.6|283
1748598000000|2025-05-30 09:40:00|71989.9|71983.9|71989.3|71983.3|71998.6|71990|71986.5|71980.5|254
1748598300000|2025-05-30 09:45:00|71989.4|71983.4|71978.8|71966.8|71991.1|71983.5|71976.8|71964.8|412
1748598600000|2025-05-30 09:50:00|71978.9|71966.9|71975|71969|71984.8|71978.8|71974.3|71966.8|236
1748598900000|2025-05-30 09:55:00|71974.7|71968.7|71983.5|71977.5|71983.5|71977.5|71973.7|71966.7|314
1748599200000|2025-05-30 10:00:00|71983.6|71977.6|71983.3|71977.3|71988.6|71982.6|71978.9|71972.9|301
1748599500000|2025-05-30 10:05:00|71983.4|71977.4|71982.8|71976.8|71989.9|71983.9|71978.6|71972|215
1748599800000|2025-05-30 10:10:00|71985.5|71979.5|71966.1|71954.1|71985.5|71979.5|71959.7|71953.7|283
1748600100000|2025-05-30 10:15:00|71965.4|71953.4|71967.4|71961.4|71971.9|71965.1|71959.6|71951.8|276
1748600400000|2025-05-30 10:20:00|71967.5|71961.5|71968.3|71962.3|71971.9|71965.9|71965.3|71959.3|202
1748600700000|2025-05-30 10:25:00|71968.5|71962.5|71978.9|71972.9|71983.3|71977.3|71968.4|71962.4|346
1748601000000|2025-05-30 10:30:00|71979|71973|71980.6|71974.6|71986.1|71980.1|71977.9|71971.9|211
1748601300000|2025-05-30 10:35:00|71980.5|71974.5|71966.9|71960.9|71984.6|71978.6|71966.5|71960.5|211
1748601600000|2025-05-30 10:40:00|71966.8|71960.8|71969|71963|71973|71967|71966.8|71960.8|170
1748601900000|2025-05-30 10:45:00|71969.1|71963.1|71978.4|71972.4|71978.5|71972.5|71964.7|71958.7|209
1748602200000|2025-05-30 10:50:00|71978.5|71972.5|71972.6|71966.6|71983.7|71975.3|71969.7|71963.7|237
1748602500000|2025-05-30 10:55:00|71972.8|71966.8|71979.9|71973.9|71983.9|71977.9|71968.6|71962.6|291
1748602800000|2025-05-30 11:00:00|71980.1|71974.1|71974|71968|71984.2|71978.2|71971.5|71965.5|299
1748603100000|2025-05-30 11:05:00|71974.2|71968.2|71978.1|71972.1|71981.5|71975.5|71973.1|71967.1|224
1748603400000|2025-05-30 11:10:00|71978|71972|71980.2|71974.2|71982.3|71976.3|71977.9|71971.9|211
1748603700000|2025-05-30 11:15:00|71979.9|71973.9|71978.7|71972.7|71980.2|71974.2|71977|71971|211
1748604000000|2025-05-30 11:20:00|71979|71973|71979.2|71973.2|71983.4|71975.3|71975.8|71969.8|220
1748604300000|2025-05-30 11:25:00|71979.1|71973.1|71975.3|71969.3|71981.5|71975.5|71971.9|71965.9|227
1748604600000|2025-05-30 11:30:00|71975.4|71969.4|71973.1|71967.1|71976.1|71970.1|71970.9|71964.9|179
1748604900000|2025-05-30 11:35:00|71973|71967|71975.5|71969.5|71977.5|71971.5|71970.2|71964.2|182
1748605200000|2025-05-30 11:40:00|71975.4|71969.4|71974.6|71968.6|71977.2|71971.2|71970.4|71964.4|234
1748605500000|2025-05-30 11:45:00|71974.8|71968.8|71974|71968|71975.5|71969.5|71967.6|71961.6|190
1748605800000|2025-05-30 11:50:00|71974.1|71968.1|71970.5|71964.5|71980|71974|71969.3|71963.3|287
1748606100000|2025-05-30 11:55:00|71970.7|71964.7|71962.3|71956.3|71970.7|71964.7|71959.7|71953.7|282
1748606400000|2025-05-30 12:00:00|71962.4|71956.4|71966.5|71960.5|71966.8|71960.8|71961.1|71951.2|295
1748606700000|2025-05-30 12:05:00|71966.6|71960.6|71984.4|71978.4|71987.2|71979.1|71963.3|71957.3|428
1748607000000|2025-05-30 12:10:00|71993.3|71981.3|72031.1|72019.1|72078.4|72068|71984|71973.4|960
1748607300000|2025-05-30 12:15:00|72031.2|72019.2|72042.7|72030.7|72065.1|72053.1|72028.5|72016.5|653
1748607600000|2025-05-30 12:20:00|72042.5|72030.5|72035.3|72029.3|72044.9|72032.9|72018.4|72006.4|535
1748607900000|2025-05-30 12:25:00|72038.2|72026.2|72041.4|72029.4|72054.8|72042.8|72028.8|72016.8|491
1748608200000|2025-05-30 12:30:00|72054.5|72019.2|72048.7|72042.7|72057.5|72044.2|72028.6|72014.9|604
1748608500000|2025-05-30 12:35:00|72049|72043|72044.2|72038.2|72054.9|72048.4|72041.1|72035.1|579
1748608800000|2025-05-30 12:40:00|72044.1|72038.1|72034.5|72022.5|72045.3|72039.3|72025.5|72019.5|519
1748609100000|2025-05-30 12:45:00|72034.2|72022.2|72060.7|72054.7|72062.9|72056.9|72028.2|72019.4|496
1748609400000|2025-05-30 12:50:00|72060.3|72054.3|72056.3|72050.3|72063.8|72057.8|72049.4|72042.1|465
1748609700000|2025-05-30 12:55:00|72056.6|72050.6|72055.7|72049.7|72064.1|72058.1|72051.9|72045.9|452
1748610000000|2025-05-30 13:00:00|72055.4|72049.4|72063.9|72057.9|72066|72060|72052.1|72046.1|419
1748610300000|2025-05-30 13:05:00|72064|72058|72072|72066|72076.3|72070.3|72062.9|72056.9|497
1748610600000|2025-05-30 13:10:00|72071.9|72065.9|72067.9|72061.9|72072.3|72065.9|72058.5|72052.5|412
1748610900000|2025-05-30 13:15:00|72067.6|72061.6|72080.6|72074.6|72081.9|72075.9|72064.8|72058.7|405
1748611200000|2025-05-30 13:20:00|72080.7|72074.7|72090.6|72084.6|72103.8|72095.5|72074.7|72068.7|391
1748611500000|2025-05-30 13:25:00|72090.4|72084.4|72085.3|72079.3|72090.5|72084.5|72071.4|72065.4|430
1748611800000|2025-05-30 13:30:00|72086.6|72080.6|72079.6|72073.6|72090.3|72083.5|72079.2|72073.2|532
1748612100000|2025-05-30 13:35:00|72079.5|72073.5|72062.7|72056.7|72081.5|72075.5|72058|72052|541
1748612400000|2025-05-30 13:40:00|72062.6|72056.6|72060.2|72048.2|72067.1|72061.1|72050.8|72041.7|393
1748612700000|2025-05-30 13:45:00|72062.2|72050.2|72054.4|72048.4|72075.7|72069.7|72054.2|72048.2|654
1748613000000|2025-05-30 13:50:00|72054.3|72048.3|72047|72041|72056.3|72050.3|72041.1|72035.1|539
1748613300000|2025-05-30 13:55:00|72046.4|72040.4|72051.2|72039.2|72056.1|72050.1|72046.2|72039.2|451
1748613600000|2025-05-30 14:00:00|72050.9|72038.9|72050|72044|72061|72055|72045.2|72037.3|578
1748613900000|2025-05-30 14:05:00|72049.9|72043.9|72034.6|72028.6|72051.9|72045.9|72034.2|72024.9|515
1748614200000|2025-05-30 14:10:00|72034.8|72028.8|72029.7|72017.7|72038.9|72030.1|72017.2|72008.7|513
1748614500000|2025-05-30 14:15:00|72030.6|72018.6|72023.7|72017.7|72031.1|72023.3|72021.4|72012.9|439
1748614800000|2025-05-30 14:20:00|72023.9|72017.9|72020.6|72014.6|72025.1|72019.1|72015.6|72008.3|412
1748615100000|2025-05-30 14:25:00|72020.7|72014.7|72026.9|72020.9|72027.5|72021.5|72016.8|72010.8|394
1748615400000|2025-05-30 14:30:00|72026.8|72020.8|72024.3|72018.3|72029.4|72023.4|72021.4|72015.4|530
1748615700000|2025-05-30 14:35:00|72024.2|72018.2|72041.5|72035.5|72045.1|72037.5|72016.2|72010.2|519
1748616000000|2025-05-30 14:40:00|72041.7|72035.7|72044.6|72032.6|72049.5|72041.1|72039.1|72029.4|537
1748616300000|2025-05-30 14:45:00|72044.7|72032.7|72052.4|72046.4|72061.2|72055.2|72038.7|72029.4|530
1748616600000|2025-05-30 14:50:00|72052.5|72046.5|72036.7|72024.7|72054.9|72048.9|72034|72022|726
1748616900000|2025-05-30 14:55:00|72037.2|72025.2|72022.4|72016.4|72040.1|72028.1|72008.4|72000.4|717
1748617200000|2025-05-30 15:00:00|72022.2|72016.2|72021.3|72015.3|72030.1|72022.4|72013.7|72007.7|650
1748617500000|2025-05-30 15:05:00|72021.9|72015.9|72012.6|72006.6|72021.9|72015.9|72006.4|72000.4|469
1748617800000|2025-05-30 15:10:00|72012.4|72006.4|72021.9|72015.9|72024.4|72018.3|71998.4|71992.4|417
1748618100000|2025-05-30 15:15:00|72021.8|72015.8|72016.1|72010.1|72021.8|72015.8|72003.2|71997.2|570
1748618400000|2025-05-30 15:20:00|72015.9|72009.9|72016|72010|72019.5|72013.5|72012.6|72006.6|435
1748618700000|2025-05-30 15:25:00|72016.2|72010.2|72012.5|72006.5|72016.2|72010.2|72008.6|72002.3|434
1748619000000|2025-05-30 15:30:00|72012.4|72006.4|72009.3|72003.3|72015.4|72009.4|71998.3|71992.3|434
1748619300000|2025-05-30 15:35:00|72009.4|72003.4|72018.9|72012.9|72020.5|72014.5|72009.2|72003.2|382
1748619600000|2025-05-30 15:40:00|72018.8|72012.8|72009.6|72003.6|72025.4|72019.3|72003.9|71997.9|529
1748619900000|2025-05-30 15:45:00|72009.5|72003.5|72002.9|71996.9|72012.9|72006.9|71998.6|71992.6|430
1748620200000|2025-05-30 15:50:00|72002.6|71996.6|72008.4|72002.4|72013.9|72007.9|72002.2|71996.2|443
1748620500000|2025-05-30 15:55:00|72008.7|72002.7|72027.1|72021.1|72028.1|72022.1|72008.4|72002.4|334
1748620800000|2025-05-30 16:00:00|72027.5|72021.5|72024.1|72018.1|72035.6|72029.6|72023.5|72017.5|467
1748621100000|2025-05-30 16:05:00|72019.6|72013.6|72021.9|72015.9|72026.5|72020.5|72017.3|72011.3|347
1748621400000|2025-05-30 16:10:00|72021.7|72015.7|72022.9|72010.9|72024.1|72017.1|72015.3|72008.4|273
1748621700000|2025-05-30 16:15:00|72022.8|72010.8|72027.3|72021.3|72030.8|72021.4|72020.4|72009.6|310
1748622000000|2025-05-30 16:20:00|72027.2|72021.2|72028.3|72022.3|72029.4|72023.4|72025.1|72019.1|244
1748622300000|2025-05-30 16:25:00|72028.4|72022.4|72042.5|72036.5|72057.6|72051.6|72024.3|72018.3|406
1748622600000|2025-05-30 16:30:00|72040.2|72034.2|72051|72039|72059.7|72047.7|72036.2|72030.2|549
1748622900000|2025-05-30 16:35:00|72051.6|72039.6|72056.6|72044.6|72059.2|72050.9|72043.4|72037.4|562
1748623200000|2025-05-30 16:40:00|72056.5|72044.5|72056.2|72050.2|72060.9|72051.9|72049.3|72043.3|446
1748623500000|2025-05-30 16:45:00|72056.3|72050.3|72054.1|72048.1|72057.4|72051.4|72050.2|72044.2|332
1748623800000|2025-05-30 16:50:00|72053.9|72047.9|72050|72038|72057|72048.2|72049.6|72037.6|364
1748624100000|2025-05-30 16:55:00|72050.1|72038.1|72042.1|72030.1|72058.1|72046.1|72038.8|72029.4|431
1748624400000|2025-05-30 17:00:00|72040|72028|72037.1|72031.1|72040|72033.6|72031.9|72022.9|368
1748624700000|2025-05-30 17:05:00|72037|72031|72035.4|72029.4|72043.2|72036.1|72035.4|72028.8|315
1748625000000|2025-05-30 17:10:00|72034|72028|72035|72023|72039.2|72030.5|72027.6|72019.3|365
1748625300000|2025-05-30 17:15:00|72034.7|72022.7|72025|72019|72039.1|72030.8|72023.3|72014.3|427
1748625600000|2025-05-30 17:20:00|72025.2|72019.2|72024.2|72018.2|72028.5|72020.1|72021.8|72013.1|301
1748625900000|2025-05-30 17:25:00|72024.1|72018.1|72027|72021|72029.8|72023.8|72023.7|72017.7|303
1748626200000|2025-05-30 17:30:00|72027.3|72021.3|72021.2|72015.2|72030.8|72022.1|72018.7|72009.9|403
1748626500000|2025-05-30 17:35:00|72021.6|72015.6|72020.8|72014.8|72025|72015.6|72019.2|72009.5|319
1748626800000|2025-05-30 17:40:00|72020.7|72014.7|72023.3|72017.3|72026.1|72020.1|72019.9|72012|373
1748627100000|2025-05-30 17:45:00|72023.5|72017.5|72028.9|72022.9|72029.4|72023.4|72022.9|72016.9|251
1748627400000|2025-05-30 17:50:00|72028.7|72022.7|72033.3|72027.3|72034.5|72028.5|72027.9|72021.9|292
1748627700000|2025-05-30 17:55:00|72033.2|72027.2|72046.4|72040.4|72048.5|72042.5|72031.5|72025.5|300
1748628000000|2025-05-30 18:00:00|72046.7|72040.7|72045.6|72039.6|72047.9|72041.9|72042|72036|297
1748628300000|2025-05-30 18:05:00|72045.9|72039.9|72039.5|72033.5|72047|72041|72038.9|72032.9|223
1748628600000|2025-05-30 18:10:00|72039.6|72033.6|72040.3|72034.3|72041|72035|72036.7|72030.7|245
1748628900000|2025-05-30 18:15:00|72040.1|72034.1|72040.5|72034.5|72043.6|72037|72036.9|72028.2|313
1748629200000|2025-05-30 18:20:00|72040.3|72034.3|72040.1|72034.1|72043.6|72037.6|72034.1|72024.5|368
1748629500000|2025-05-30 18:25:00|72040.3|72034.3|72039.4|72033.4|72043.2|72036.7|72038|72030.6|429
1748629800000|2025-05-30 18:30:00|72039.3|72033.3|72045.9|72039.9|72046.6|72040.6|72039.2|72033.2|311
1748630100000|2025-05-30 18:35:00|72046.2|72040.2|72051.1|72045.1|72051.2|72045.2|72044.8|72038.8|274
1748630400000|2025-05-30 18:40:00|72050.8|72044.8|72048.3|72042.3|72053.2|72047.2|72047.7|72041.7|308
1748630700000|2025-05-30 18:45:00|72048.5|72042.5|72046.2|72040.2|72049.7|72043.7|72046|72040|232
1748631000000|2025-05-30 18:50:00|72046.3|72040.3|72045.7|72039.7|72048.1|72042.1|72043.2|72037.2|216
1748631300000|2025-05-30 18:55:00|72046.4|72040.4|72043.7|72037.7|72046.6|72040.6|72042|72036|241
1748631600000|2025-05-30 19:00:00|72044.3|72038.3|72043.1|72037.1|72045.9|72039.9|72042.1|72036.1|167
1748631900000|2025-05-30 19:05:00|72043.2|72037.2|72042.9|72036.9|72043.6|72037.6|72042|72036|176
1748632200000|2025-05-30 19:10:00|72042.8|72036.8|72047.6|72035.6|72048.9|72040.4|72037.7|72031.7|271
1748632500000|2025-05-30 19:15:00|72047.8|72035.8|72049.2|72043.2|72051.2|72045.2|72045.1|72035.6|253
1748632800000|2025-05-30 19:20:00|72049.4|72043.4|72052.7|72046.7|72054.7|72047.9|72047.9|72038.6|287
1748633100000|2025-05-30 19:25:00|72052.5|72046.5|72057.8|72045.8|72059.2|72049.8|72050.7|72042.4|366
1748633400000|2025-05-30 19:30:00|72057.9|72045.9|72058.6|72052.6|72060.4|72054.4|72053.7|72044.8|389
1748633700000|2025-05-30 19:35:00|72058.5|72052.5|72056.4|72050.4|72062.8|72055.8|72055.8|72049.8|327
1748634000000|2025-05-30 19:40:00|72056.6|72050.6|72056.7|72050.7|72061.7|72055.7|72055.3|72049.3|242
1748634300000|2025-05-30 19:45:00|72056.6|72050.6|72059.5|72053.5|72059.8|72053.8|72055.8|72049.8|139
1748634600000|2025-05-30 19:50:00|72059.2|72053.2|72059.1|72053.1|72062.9|72053.7|72056.9|72048.5|240
1748634900000|2025-05-30 19:55:00|72059.3|72053.3|72055.8|72049.8|72063.4|72054.1|72055.1|72049.1|265
1748635200000|2025-05-30 20:00:00|72055.5|72049.5|72056.4|72050.4|72057.6|72051.6|72053.6|72047.6|346
1748635500000|2025-05-30 20:05:00|72056.7|72050.7|72053.9|72047.9|72059.8|72052|72053.7|72047.7|114
1748635800000|2025-05-30 20:10:00|72054|72048|72061|72049|72061.7|72050.4|72053.9|72046.4|153
1748636100000|2025-05-30 20:15:00|72060.9|72048.9|72062|72050|72063.3|72051.3|72059.5|72047.5|93
1748636400000|2025-05-30 20:20:00|72062.1|72050.1|72062.1|72050.1|72063|72051|72061|72049|97
1748636700000|2025-05-30 20:25:00|72062|72050|72067.9|72055.9|72067.9|72055.9|72061|72049|165
1748637000000|2025-05-30 20:30:00|72068.2|72056.2|72067.6|72055.6|72068.9|72056.9|72064.3|72052.3|326
1748637300000|2025-05-30 20:35:00|72067.5|72055.5|72069.9|72057.9|72070.1|72058.1|72064.2|72052.2|254
1748637600000|2025-05-30 20:40:00|72069.7|72057.7|72062.5|72050.5|72071.9|72059.9|72061.3|72049.3|628
1748637900000|2025-05-30 20:45:00|72060.8|72048.8|72065.7|72053.7|72068.2|72056.2|72059.9|72047.9|371
1748638200000|2025-05-30 20:50:00|72065.6|72053.6|72063.5|72051.5|72065.6|72053.6|72061.6|72049.6|438
1748638500000|2025-05-30 20:55:00|72064.2|72052.2|72113.8|72016.2|72113.9|72053.2|72064.2|72003.6|343
1748808000000|2025-06-01 20:00:00|72098|71972|72098|71972|72098|71972|72097.9|71971.9|3
1748808300000|2025-06-01 20:05:00|72082.5|71987|72097.9|71971.9|72097.9|71987|72082.5|71971.9|2
1748808600000|2025-06-01 20:10:00|72082.7|71986.8|72054.5|72040.5|72107|72040.5|72054.5|71986.8|8
1748808900000|2025-06-01 20:15:00|72108.2|71986.8|72054.5|72040.5|72108.2|72040.5|72054.5|71986.8|7
1748809200000|2025-06-01 20:20:00|72054.4|72040.4|72054.4|72040.4|72054.5|72040.5|72054.4|72040.4|5
1748809500000|2025-06-01 20:25:00|72108.2|71982.2|72054.4|72040.4|72108.2|72040.5|72054.4|71982.2|4
1748810100000|2025-06-01 20:35:00|72107.6|71987.3|72107.6|71987.3|72107.6|72040.4|72054.4|71987.3|3
1748810400000|2025-06-01 20:40:00|72054.4|72040.4|72054.4|72040.4|72054.4|72040.4|72054.4|72040.4|1
1748811300000|2025-06-01 20:55:00|72054.5|72040.5|72054.5|72040.5|72054.5|72040.5|72054.5|72040.5|1
1748811600000|2025-06-01 21:00:00|72053.5|72041.5|72053.5|72041.5|72107.5|72041.5|72053.5|71988.5|3
1748811900000|2025-06-01 21:05:00|72107.6|71991.1|72053.5|72041.5|72107.6|72041.5|72053.5|71991.1|2
1748812200000|2025-06-01 21:10:00|72053.4|72041.4|72052.6|72040.6|72088.7|72041.4|72051.3|72005.1|12
1748812500000|2025-06-01 21:15:00|72052.5|72040.5|72053.4|72041.4|72086|72041.4|72052.5|72008.9|14
1748812800000|2025-06-01 21:20:00|72086|72008.9|72086|72008.9|72086|72008.9|72086|72008.9|1
1748813100000|2025-06-01 21:25:00|72097.8|71998.5|72097.7|71998.6|72097.8|71998.6|72097.7|71998.5|3
1748813400000|2025-06-01 21:30:00|72097.8|71998.5|72103.5|71990.4|72103.5|72041.4|72053.4|71990.4|57
1748813700000|2025-06-01 21:35:00|72103.8|71990.8|72103.8|71990.8|72104.1|71990.9|72103.8|71990.8|4
1748814000000|2025-06-01 21:40:00|72107.6||72103.8||72107.6||72103.8||2
1748814300000|2025-06-01 21:45:00|72106.8|71987.8|72106.7|71987.7|72106.8|71987.8|72106.7|71987.7|2
1748814600000|2025-06-01 21:50:00|72089.3|72005|72089.3|72005|72089.3|72005|72089.3|72005|1
1748814900000|2025-06-01 21:55:00|72100.3|71988.8|72087.2|71988.3|72100.3|71996.1|72087.2|71986.8|17
1748815200000|2025-06-01 22:00:00|72087|71988.4|72087.3|71988.2|72089.3|71992.4|72084.2|71985.5|26
1748815500000|2025-06-01 22:05:00|72088.2|71988.7|72086|71992.3|72099.4|71996.3|72083.9|71980.3|17
1748815800000|2025-06-01 22:10:00|72089.3|71986.4|72085|72003.2|72092.4|72003.4|72084.7|71981.9|85
1748816100000|2025-06-01 22:15:00|72084.8|72003.4|72073.3|72016.9|72084.8|72026.2|72067.1|72003.4|229
1748816400000|2025-06-01 22:20:00|72072|72016.7|72067.9|72024.1|72073.8|72025.2|72065.6|72015|124
1748816700000|2025-06-01 22:25:00|72067.6|72023.8|72075.2|72021.1|72075.2|72027.8|72067.6|72018.7|142
1748817000000|2025-06-01 22:30:00|72073.5|72020.2|72072.5|72027.6|72078.8|72031.2|72067.2|72015.4|202
1748817300000|2025-06-01 22:35:00|72071.4|72026.6|72071.5|72018.5|72077.7|72029.5|72066.5|72017.2|203
1748817600000|2025-06-01 22:40:00|72072.7|72018.6|72065.1|72020.9|72075.9|72022.4|72063.8|72012.4|153
1748817900000|2025-06-01 22:45:00|72065.3|72021.1|72066.2|72015.9|72069.9|72022.2|72058.6|72010.1|152
1748818200000|2025-06-01 22:50:00|72065.1|72014.8|72070.5|72028.6|72075.7|72028.7|72059.4|72009|172
1748818500000|2025-06-01 22:55:00|72071.4|72028.9|72073.6|72027.7|72075|72032.6|72069.4|72026.2|207
1748818800000|2025-06-01 23:00:00|72072.2|72026.7|72047|72035|72072.2|72041.8|72046.4|72026.7|219
1748819100000|2025-06-01 23:05:00|72046.8|72034.8|72023.8|72011.8|72047.2|72035.2|72022.8|72003.1|124
1748819400000|2025-06-01 23:10:00|72023.6|72011.6|72023.6|72011.6|72024.8|72012.8|72022.9|72010.9|26
1748819700000|2025-06-01 23:15:00|72023.2|72011.2|72022.8|72010.8|72032.4|72014.7|72022|72001.7|131
1748820000000|2025-06-01 23:20:00|72022.9|72010.9|72042.2|72030.2|72049.1|72031|72022.5|72006.3|150
1748820300000|2025-06-01 23:25:00|72051.4|72021.4|72041.1|72029.1|72052.3|72030.9|72039.8|72018.6|58
1748820600000|2025-06-01 23:30:00|72041|72029|72053.9|72041.9|72058.4|72046.4|72040.3|72028.3|96
1748820900000|2025-06-01 23:35:00|72056.5|72044.5|72052.1|72040.1|72056.5|72044.5|72051.3|72039.3|83
1748821200000|2025-06-01 23:40:00|72052.2|72040.2|72052.9|72040.9|72052.9|72040.9|72051.5|72039.5|98
1748821500000|2025-06-01 23:45:00|72052.2|72040.2|72047|72035|72052.9|72040.9|72034.3|72022.3|175
1748821800000|2025-06-01 23:50:00|72047.1|72035.1|72064.2|72052.2|72065.3|72053.3|72047.1|72035.1|107
1748822100000|2025-06-01 23:55:00|72064.3|72052.3|72065.3|72053.3|72070.2|72058.2|72060|72048|163
1748822400000|2025-06-02 00:00:00|72065.2|72053.2|72051.3|72039.3|72067|72055|72043.6|72031.6|495
1748822700000|2025-06-02 00:05:00|72051.1|72039.1|72038.1|72026.1|72054|72042|72035.2|72023.2|375
1748823000000|2025-06-02 00:10:00|72038|72026|72032.1|72020.1|72045|72033|72031.7|72019.7|402
1748823300000|2025-06-02 00:15:00|72031.9|72019.9|72039.1|72027.1|72039.8|72027.8|72028|72016|350
1748823600000|2025-06-02 00:20:00|72039|72027|72052.1|72040.1|72053.1|72041.1|72035.7|72023.7|332
1748823900000|2025-06-02 00:25:00|72052.2|72040.2|72049.6|72037.6|72055.1|72043.1|72047.7|72035.7|216
1748824200000|2025-06-02 00:30:00|72049.4|72037.4|72050.2|72038.2|72063.1|72051.1|72046|72034|305
1748824500000|2025-06-02 00:35:00|72050.7|72038.7|72054.7|72042.7|72055.8|72043.8|72047.3|72035.3|253
1748824800000|2025-06-02 00:40:00|72054.8|72042.8|72054.1|72042.1|72056.4|72044.4|72047.8|72035.8|342
1748825100000|2025-06-02 00:45:00|72054|72042|72036.7|72024.7|72054|72042|72036.7|72024.7|277
1748825400000|2025-06-02 00:50:00|72036.8|72024.8|72046.7|72034.7|72047.3|72035.3|72032.3|72020.3|457
1748825700000|2025-06-02 00:55:00|72049.5|72037.5|72044.3|72032.3|72051.5|72039.5|72042.2|72030.2|381
1748826000000|2025-06-02 01:00:00|72044.2|72032.2|72046.9|72040.9|72054.6|72045.9|72040.8|72031.2|294
1748826300000|2025-06-02 01:05:00|72047|72041|72026.6|72020.6|72049.8|72041|72023|72012.7|357
1748826600000|2025-06-02 01:10:00|72026.1|72020.1|72046.8|72034.8|72047.9|72035.9|72024.5|72018.5|281
1748826900000|2025-06-02 01:15:00|72047.1|72035.1|72058.3|72046.3|72059|72049.8|72035.9|72023.9|336
1748827200000|2025-06-02 01:20:00|72058.4|72046.4|72044.9|72032.9|72062.9|72052.3|72044.5|72032.5|322
1748827500000|2025-06-02 01:25:00|72045|72033|72030|72018|72045.7|72033.7|72026.7|72014.7|375
1748827800000|2025-06-02 01:30:00|72028.8|72016.8|72051.2|72045.2|72052.1|72046.1|72027|72015|480
1748828100000|2025-06-02 01:35:00|72050.8|72044.8|72113.8|72101.8|72149.4|72137.4|72049.3|72043.3|623
1748828400000|2025-06-02 01:40:00|72113.7|72101.7|72131.5|72119.5|72144.6|72132.6|72108.5|72096.5|556
1748828700000|2025-06-02 01:45:00|72131.7|72119.7|72106.6|72100.6|72138.9|72126.9|72106.6|72099.5|415
1748829000000|2025-06-02 01:50:00|72105|72099|72119.8|72107.8|72123|72112.7|72099.5|72090.8|426
1748829300000|2025-06-02 01:55:00|72120|72108|72133.5|72127.5|72147.2|72137.9|72119|72108|505
1748829600000|2025-06-02 02:00:00|72133.3|72127.3|72148.2|72136.2|72152.4|72140.4|72131.3|72120.3|428
1748829900000|2025-06-02 02:05:00|72148|72136|72156.7|72144.7|72165.4|72153.4|72146.8|72134.8|470
1748830200000|2025-06-02 02:10:00|72156.9|72144.9|72143.9|72137.9|72157.7|72145.7|72137.1|72131.1|368
1748830500000|2025-06-02 02:15:00|72143.8|72137.8|72142.2|72130.2|72144.9|72138.9|72134.4|72128.4|243
1748830800000|2025-06-02 02:20:00|72142.1|72130.1|72132.5|72126.5|72143.9|72131.9|72131.3|72123|370
1748831100000|2025-06-02 02:25:00|72132.1|72126.1|72131.1|72125.1|72141.6|72135.6|72128|72122|305
1748831400000|2025-06-02 02:30:00|72131|72125|72130.4|72124.4|72133.4|72126|72115.9|72109.9|337
1748831700000|2025-06-02 02:35:00|72130.3|72124.3|72121.4|72115.4|72132.1|72126.1|72121.3|72115.3|248
1748832000000|2025-06-02 02:40:00|72121.3|72115.3|72138.5|72132.5|72141.2|72135.2|72121.3|72115.3|219
1748832300000|2025-06-02 02:45:00|72138.4|72132.4|72141.2|72135.2|72141.2|72135.2|72132.3|72125.1|249
1748832600000|2025-06-02 02:50:00|72141.3|72135.3|72159.1|72153.1|72164.1|72155.3|72140|72134|255
1748832900000|2025-06-02 02:55:00|72159.3|72153.3|72177.2|72171.2|72182.5|72176.5|72159.3|72153.3|391
1748833200000|2025-06-02 03:00:00|72178|72172|72180|72174|72181.8|72175.8|72171.4|72165.4|289
1748833500000|2025-06-02 03:05:00|72179.9|72173.9|72185.8|72179.8|72189.9|72183.9|72178.9|72172.9|284
1748833800000|2025-06-02 03:10:00|72185.9|72179.9|72201.2|72195.2|72202.7|72196.7|72185.9|72179.9|261
1748834100000|2025-06-02 03:15:00|72201.4|72195.4|72193.3|72187.3|72207.2|72201.2|72190.2|72184.2|304
1748834400000|2025-06-02 03:20:00|72193.2|72187.2|72206.7|72200.7|72208.3|72202.3|72190.6|72184.6|267
1748834700000|2025-06-02 03:25:00|72206.4|72200.4|72222.3|72216.3|72223.8|72217.8|72200.8|72194.8|274
1748835000000|2025-06-02 03:30:00|72222.5|72216.5|72228.5|72222.5|72235.5|72229.5|72222.5|72216.5|346
1748835300000|2025-06-02 03:35:00|72228.6|72222.6|72225.5|72219.5|72242.6|72236.6|72221.6|72215.6|257
1748835600000|2025-06-02 03:40:00|72224.8|72218.8|72207.5|72201.5|72225|72219|72205.8|72199.8|322
1748835900000|2025-06-02 03:45:00|72207.9|72201.9|72196.2|72190.2|72213.2|72207.2|72196.2|72190.2|290
1748836200000|2025-06-02 03:50:00|72196.1|72190.1|72200.7|72194.7|72202.5|72196.5|72194.2|72188.2|240
1748836500000|2025-06-02 03:55:00|72200.4|72194.4|72191.1|72185.1|72212.3|72204.6|72189.5|72183.5|340
1748836800000|2025-06-02 04:00:00|72191.2|72185.2|72189.5|72183.5|72191.2|72185.2|72176.8|72170.8|273
1748837100000|2025-06-02 04:05:00|72188|72182|72197.2|72191.2|72198.5|72192.5|72184.7|72178.7|217
1748837400000|2025-06-02 04:10:00|72197.3|72191.3|72185.2|72179.2|72199|72193|72179.1|72171|213
1748837700000|2025-06-02 04:15:00|72185.3|72179.3|72186.9|72180.9|72193.9|72187.9|72182.3|72176.3|282
1748838000000|2025-06-02 04:20:00|72186.6|72180.6|72183.2|72177.2|72187.3|72181.3|72182.7|72176.7|210
1748838300000|2025-06-02 04:25:00|72183.1|72177.1|72181.2|72175.2|72184.1|72178.1|72177|72169.5|236
1748838600000|2025-06-02 04:30:00|72181.1|72175.1|72176.5|72170.5|72181.4|72175.4|72172.3|72166.3|179
1748838900000|2025-06-02 04:35:00|72176.7|72170.7|72174.3|72168.3|72177.7|72171.7|72172.6|72166.6|176
1748839200000|2025-06-02 04:40:00|72174.4|72168.4|72176.6|72170.6|72180.5|72174.5|72171|72165|149
1748839500000|2025-06-02 04:45:00|72176.5|72170.5|72172.4|72166.4|72180.7|72174.7|72172.4|72166.4|196
1748839800000|2025-06-02 04:50:00|72172.7|72166.7|72170.3|72158.3|72179.4|72170.6|72167.2|72156.5|256
1748840100000|2025-06-02 04:55:00|72170.9|72158.9|72175.1|72163.1|72175.1|72165.8|72166.7|72156.7|208
1748840400000|2025-06-02 05:00:00|72175.2|72163.2|72167.5|72161.5|72176.6|72170.6|72165.8|72156.9|338
1748840700000|2025-06-02 05:05:00|72167.4|72161.4|72163.9|72157.9|72170.6|72164.6|72163.2|72157.2|230
1748841000000|2025-06-02 05:10:00|72163.8|72157.8|72165.6|72159.6|72169.5|72163.5|72163.2|72157.2|266
1748841300000|2025-06-02 05:15:00|72166.4|72160.4|72166.6|72160.6|72167.2|72161.2|72162.6|72156.6|205
1748841600000|2025-06-02 05:20:00|72167.3|72161.3|72168.1|72162.1|72169.1|72163.1|72162.8|72156.8|186
1748841900000|2025-06-02 05:25:00|72168|72162|72169.6|72163.6|72170.7|72164.7|72163.1|72157.1|235
1748842200000|2025-06-02 05:30:00|72169.8|72163.8|72162|72156|72174.5|72168.5|72161.8|72155.8|255
1748842500000|2025-06-02 05:35:00|72161.8|72155.8|72171.5|72165.5|72171.5|72165.5|72161|72155|267
1748842800000|2025-06-02 05:40:00|72171.8|72165.8|72170.7|72164.7|72174.3|72168.3|72161.2|72155.2|246
1748843100000|2025-06-02 05:45:00|72170.6|72164.6|72159.6|72153.6|72170.6|72164.6|72156|72150|256
1748843400000|2025-06-02 05:50:00|72159.4|72153.4|72162.5|72156.5|72163.7|72157.7|72158.8|72152.8|239
1748843700000|2025-06-02 05:55:00|72162.8|72156.8|72171.3|72165.3|72180.6|72174.6|72162|72156|447
1748844000000|2025-06-02 06:00:00|72171.4|72165.4|72140.8|72134.8|72171.7|72165.7|72136.9|72130.9|412
1748844300000|2025-06-02 06:05:00|72140.9|72134.9|72139.6|72133.6|72150.3|72144.3|72138.9|72132.9|295
1748844600000|2025-06-02 06:10:00|72140.1|72134.1|72126.1|72120.1|72144|72138|72125.4|72119.4|343
1748844900000|2025-06-02 06:15:00|72126.2|72120.2|72122.3|72116.3|72126.2|72120.2|72109.2|72103.2|389
1748845200000|2025-06-02 06:20:00|72122.4|72116.4|72117.6|72111.6|72129.4|72123.4|72115.4|72109.4|310
1748845500000|2025-06-02 06:25:00|72117|72111|72114.1|72108.1|72126.3|72120.3|72113|72107|237
1748845800000|2025-06-02 06:30:00|72114|72108|72104|72098|72115.4|72109.4|72103.3|72097.3|339
1748846100000|2025-06-02 06:35:00|72103.9|72097.9|72096.9|72090.9|72105.4|72099.4|72089|72083|343
1748846400000|2025-06-02 06:40:00|72096.8|72090.8|72081.7|72075.7|72097.1|72091.1|72080.4|72074.4|404
1748846700000|2025-06-02 06:45:00|72081.8|72075.8|72075.3|72069.3|72087.6|72080|72068.9|72062.9|377
1748847000000|2025-06-02 06:50:00|72075.4|72069.4|72106.5|72094.5|72107|72098.8|72074.5|72068.5|427
1748847300000|2025-06-02 06:55:00|72106.6|72094.6|72094.8|72088.8|72109.2|72100.9|72094.6|72088.6|327
1748847600000|2025-06-02 07:00:00|72094.7|72088.7|72073.5|72067.5|72101.3|72095.3|72072.8|72066.8|374
1748847900000|2025-06-02 07:05:00|72073.6|72067.6|72075.3|72069.3|72082.2|72076.2|72062.4|72050.4|529
1748848200000|2025-06-02 07:10:00|72075.4|72069.4|72049.7|72043.7|72078.4|72072.4|72047|72041|343
1748848500000|2025-06-02 07:15:00|72049.5|72043.5|72059.3|72053.3|72060.2|72054.2|72044.3|72038.3|371
1748848800000|2025-06-02 07:20:00|72058.3|72052.3|72060.5|72054.5|72060.8|72054.8|72050.3|72042.5|375
1748849100000|2025-06-02 07:25:00|72060.4|72054.4|72060.6|72054.6|72063.6|72057.6|72052.1|72046.1|250
1748849400000|2025-06-02 07:30:00|72060.5|72054.5|72059|72053|72067.1|72061.1|72053.1|72047.1|371
1748849700000|2025-06-02 07:35:00|72059.1|72053.1|72068|72056|72070|72060|72059.1|72052.5|350
1748850000000|2025-06-02 07:40:00|72068.4|72056.4|72055.7|72049.7|72072.9|72064.1|72052.8|72046.8|316
1748850300000|2025-06-02 07:45:00|72056|72050|72041|72035|72057.2|72051.2|72036|72030|460
1748850600000|2025-06-02 07:50:00|72041.3|72035.3|72046.6|72040.6|72046.8|72040.8|72017.7|72011.7|546
1748850900000|2025-06-02 07:55:00|72046.4|72040.4|72054.5|72048.5|72059.3|72050.5|72045.4|72039.4|556
1748851200000|2025-06-02 08:00:00|72054.9|72048.9|72056.3|72050.3|72063.4|72057.4|72052.7|72046.2|427
1748851500000|2025-06-02 08:05:00|72056.2|72050.2|72051|72045|72059.8|72053.8|72046.6|72040.6|306
1748851800000|2025-06-02 08:10:00|72050.9|72044.9|72067.1|72061.1|72070.9|72064.9|72049.6|72043.6|368
1748852100000|2025-06-02 08:15:00|72067.4|72061.4|72070.8|72064.8|72071.7|72065.7|72061.3|72054.3|365
1748852400000|2025-06-02 08:20:00|72070.7|72064.7|72070.8|72064.8|72080.5|72071.6|72066.6|72059.6|340
1748852700000|2025-06-02 08:25:00|72070.9|72064.9|72084.9|72078.9|72089.9|72083.9|72070.6|72064.6|298
1748853000000|2025-06-02 08:30:00|72085|72079|72079.5|72073.5|72089.1|72083.1|72074.4|72068.4|364
1748853300000|2025-06-02 08:35:00|72079.6|72073.6|72070.6|72064.6|72079.6|72073.6|72069.8|72063.8|251
1748853600000|2025-06-02 08:40:00|72070.5|72064.5|72084.2|72078.2|72084.8|72078.8|72065.7|72059.7|279
1748853900000|2025-06-02 08:45:00|72084.1|72078.1|72085.6|72079.6|72086.3|72080.3|72080.3|72074.3|251
1748854200000|2025-06-02 08:50:00|72085.4|72079.4|72093.7|72087.7|72096.8|72090.8|72084.1|72078.1|296
1748854500000|2025-06-02 08:55:00|72093.8|72087.8|72090.5|72084.5|72095.2|72089.2|72088.2|72082.2|318
1748854800000|2025-06-02 09:00:00|72090.3|72084.3|72077.1|72071.1|72090.8|72084.8|72075.6|72069.6|333
1748855100000|2025-06-02 09:05:00|72076.5|72070.5|72068.8|72062.8|72081.5|72075.5|72068.3|72059.6|313
1748855400000|2025-06-02 09:10:00|72068.7|72062.7|72072.2|72066.2|72073.6|72067.6|72067.7|72061.7|279
1748855700000|2025-06-02 09:15:00|72072.5|72066.5|72069.4|72063.4|72078|72072|72068.7|72062.7|315
1748856000000|2025-06-02 09:20:00|72069.3|72063.3|72068.7|72062.7|72076.6|72068.6|72067.5|72061.5|260
1748856300000|2025-06-02 09:25:00|72068.8|72062.8|72068.2|72062.2|72070|72064|72058.3|72052.3|330
1748856600000|2025-06-02 09:30:00|72068|72062|72082.4|72070.4|72082.5|72072.5|72065.3|72059.3|358
1748856900000|2025-06-02 09:35:00|72082.3|72070.3|72084.3|72072.3|72091.6|72079.6|72081|72069|354
1748857200000|2025-06-02 09:40:00|72084|72072|72085.4|72079.4|72090.9|72081.8|72081.6|72071.4|301
1748857500000|2025-06-02 09:45:00|72085.3|72079.3|72098.4|72086.4|72098.8|72086.8|72081.1|72075.1|299
1748857800000|2025-06-02 09:50:00|72098.5|72086.5|72115.8|72109.8|72116.5|72110.5|72095.7|72086.2|336
1748858100000|2025-06-02 09:55:00|72115.9|72109.9|72116.8|72110.8|72117.2|72111.2|72108.3|72102.3|264
1748858400000|2025-06-02 10:00:00|72116.9|72110.9|72123.7|72117.7|72130.9|72123.1|72114|72108|275
1748858700000|2025-06-02 10:05:00|72123.6|72117.6|72127|72121|72142.1|72132.8|72122.7|72114.8|193
1748859000000|2025-06-02 10:10:00|72127.1|72121.1|72137.5|72125.5|72137.5|72128.6|72127.1|72121.1|200
1748859300000|2025-06-02 10:15:00|72137.4|72125.4|72126.2|72120.2|72140.6|72132.6|72125.1|72117.2|289
1748859600000|2025-06-02 10:20:00|72126.3|72120.3|72117|72111|72128.2|72120.7|72115.3|72109.3|237
1748859900000|2025-06-02 10:25:00|72117.2|72111.2|72111.6|72105.6|72117.5|72111.5|72107.9|72098.5|194
1748860200000|2025-06-02 10:30:00|72111.4|72105.4|72117.7|72111.7|72121.5|72115.5|72111.1|72105.1|203
1748860500000|2025-06-02 10:35:00|72117.8|72111.8|72122.8|72116.8|72126.6|72120.6|72117.7|72111.7|206
1748860800000|2025-06-02 10:40:00|72122.9|72116.9|72112.9|72106.9|72124.8|72118.8|72112.2|72106.2|214
1748861100000|2025-06-02 10:45:00|72112.8|72106.8|72112|72106|72117.6|72109.7|72110|72103.2|183
1748861400000|2025-06-02 10:50:00|72112.1|72106.1|72114|72108|72115.5|72109.5|72108.7|72102.7|200
1748861700000|2025-06-02 10:55:00|72114.1|72108.1|72111.1|72105.1|72119.3|72113.3|72109.6|72103|306
1748862000000|2025-06-02 11:00:00|72111|72105|72111.6|72105.6|72116|72106.3|72106.2|72100.2|250
1748862300000|2025-06-02 11:05:00|72111.5|72105.5|72112|72106|72113.4|72107.4|72110.5|72104.5|213
1748862600000|2025-06-02 11:10:00|72112.1|72106.1|72118.9|72112.9|72119|72113|72112.1|72106.1|217
1748862900000|2025-06-02 11:15:00|72118.8|72112.8|72112.8|72100.8|72118.8|72112.8|72109|72100.5|201
1748863200000|2025-06-02 11:20:00|72112.5|72100.5|72110.4|72098.4|72114.1|72106.3|72109.4|72097.7|246
1748863500000|2025-06-02 11:25:00|72110.6|72098.6|72110.7|72104.7|72113.1|72107.1|72105.7|72097.8|243
1748863800000|2025-06-02 11:30:00|72110.8|72104.8|72114.6|72102.6|72114.7|72107.5|72110.4|72101.6|226
1748864100000|2025-06-02 11:35:00|72114.5|72102.5|72111.1|72105.1|72117.4|72111.4|72107.9|72100.7|236
1748864400000|2025-06-02 11:40:00|72111.6|72105.6|72125.7|72113.7|72126.1|72117.5|72111.6|72105.6|191
1748864700000|2025-06-02 11:45:00|72125.5|72113.5|72123.5|72117.5|72125.8|72118.6|72119.6|72113.4|208
1748865000000|2025-06-02 11:50:00|72123.3|72117.3|72124.6|72118.6|72128.3|72122.3|72122.6|72116.6|163
1748865300000|2025-06-02 11:55:00|72124.7|72118.7|72116.8|72110.8|72126.5|72120.5|72116.6|72110.6|274
1748865600000|2025-06-02 12:00:00|72116.9|72110.9|72111.5|72105.5|72116.9|72110.9|72104.6|72098.6|287
1748865900000|2025-06-02 12:05:00|72111.4|72105.4|72106.6|72100.6|72111.4|72105.4|72102.6|72096.6|192
1748866200000|2025-06-02 12:10:00|72106.1|72100.1|72106.8|72100.8|72110|72104|72104.4|72098.4|263
1748866500000|2025-06-02 12:15:00|72106.7|72100.7|72110.8|72104.8|72113.2|72107.2|72104.9|72098.9|238
1748866800000|2025-06-02 12:20:00|72110.9|72104.9|72103.5|72091.5|72114.9|72108.9|72101.9|72090.9|241
1748867100000|2025-06-02 12:25:00|72103.4|72091.4|72097.9|72091.9|72103.4|72094.3|72093.3|72084.3|302
1748867400000|2025-06-02 12:30:00|72097.8|72091.8|72092.6|72086.6|72099.7|72093.7|72092.6|72086.6|318
1748867700000|2025-06-02 12:35:00|72091.6|72085.6|72094.5|72088.5|72098.5|72091|72090.4|72082.3|276
1748868000000|2025-06-02 12:40:00|72094.4|72088.4|72095.7|72089.7|72102.1|72096.1|72089.3|72083.3|322
1748868300000|2025-06-02 12:45:00|72095.9|72089.9|72098.2|72092.2|72100.2|72094.2|72093.4|72087.4|296
1748868600000|2025-06-02 12:50:00|72098.1|72092.1|72097.1|72091.1|72098.7|72092.7|72093.1|72087.1|282
1748868900000|2025-06-02 12:55:00|72097|72091|72096.4|72090.4|72100.3|72094.3|72095.3|72089.3|238
1748869200000|2025-06-02 13:00:00|72096.7|72090.7|72109|72103|72109.1|72103.1|72095.4|72089.4|274
1748869500000|2025-06-02 13:05:00|72109.1|72103.1|72110|72104|72112.6|72106.6|72105.9|72099.9|197
1748869800000|2025-06-02 13:10:00|72109.9|72103.9|72106.9|72100.9|72109.9|72103.9|72102.7|72096.7|252
1748870100000|2025-06-02 13:15:00|72107.4|72101.4|72119.6|72113.6|72125.2|72116.4|72105.7|72096.9|332
1748870400000|2025-06-02 13:20:00|72119.3|72113.3|72129|72117|72129.3|72119.6|72112.4|72106.4|272
1748870700000|2025-06-02 13:25:00|72129.1|72117.1|72130|72124|72137.2|72131.2|72126.8|72117|345
1748871000000|2025-06-02 13:30:00|72129.9|72123.9|72129.9|72123.9|72135.3|72129.3|72128.4|72120.7|457
1748871300000|2025-06-02 13:35:00|72130.3|72124.3|72148.4|72136.4|72148.9|72136.9|72129.5|72123.5|438
1748871600000|2025-06-02 13:40:00|72148.5|72136.5|72152.4|72140.4|72154.5|72142.5|72141.3|72132|316
1748871900000|2025-06-02 13:45:00|72153.3|72141.3|72164.4|72158.4|72167.7|72161.7|72142.4|72136.4|490
1748872200000|2025-06-02 13:50:00|72164.6|72158.6|72160.3|72154.3|72168.8|72162.8|72152.8|72146.8|398
1748872500000|2025-06-02 13:55:00|72160|72154|72157.3|72145.3|72161.6|72155.6|72153.1|72142.3|349
1748872800000|2025-06-02 14:00:00|72157.9|72145.9|72117.9|72111.9|72157.9|72145.9|72114.8|72104.9|630
1748873100000|2025-06-02 14:05:00|72117.7|72111.7|72112.4|72106.4|72119.6|72113.6|72108.5|72102.5|470
1748873400000|2025-06-02 14:10:00|72112.6|72106.6|72104.4|72098.4|72117.6|72111.6|72100.7|72094.7|391
1748873700000|2025-06-02 14:15:00|72104.3|72098.3|72098.7|72092.7|72109.6|72103.6|72097.3|72091.3|345
1748874000000|2025-06-02 14:20:00|72100.3|72094.3|72082.2|72076.2|72101.2|72095.2|72079|72073|369
1748874300000|2025-06-02 14:25:00|72082.1|72076.1|72080.5|72074.5|72086|72080|72077.2|72071.2|379
1748874600000|2025-06-02 14:30:00|72080.4|72074.4|72076|72070|72080.8|72074.8|72069|72062.6|367
1748874900000|2025-06-02 14:35:00|72076.2|72070.2|72077.1|72065.1|72077.7|72070.4|72047.6|72038.9|509
1748875200000|2025-06-02 14:40:00|72077|72065|72082.4|72076.4|72092.2|72080.2|72077|72065|465
1748875500000|2025-06-02 14:45:00|72081.8|72075.8|72088.7|72076.7|72094.5|72087.4|72080.6|72070.7|393
1748875800000|2025-06-02 14:50:00|72088.1|72076.1|72080.9|72074.9|72088.9|72082.1|72079.1|72073.1|304
1748876100000|2025-06-02 14:55:00|72081|72075|72096.6|72090.6|72097.1|72091.1|72075.4|72069.4|409
1748876400000|2025-06-02 15:00:00|72096.8|72090.8|72084.2|72078.2|72096.9|72090.9|72083.6|72077.6|413
1748876700000|2025-06-02 15:05:00|72083.8|72077.8|72092|72086|72094.6|72088.6|72080.3|72074.3|372
1748877000000|2025-06-02 15:10:00|72092.3|72086.3|72090|72084|72099.3|72090.9|72089.4|72083.4|369
1748877300000|2025-06-02 15:15:00|72089.9|72083.9|72074.9|72068.9|72090|72084|72073.3|72067.3|355
1748877600000|2025-06-02 15:20:00|72074.7|72068.7|72086.2|72080.2|72086.6|72080.6|72072.7|72066.7|343
1748877900000|2025-06-02 15:25:00|72086.4|72080.4|72101.3|72095.3|72101.3|72095.3|72086.2|72080.2|327
1748878200000|2025-06-02 15:30:00|72101.4|72095.4|72114.2|72108.2|72115.9|72109.9|72100.4|72094.4|436
1748878500000|2025-06-02 15:35:00|72114.3|72108.3|72107.8|72101.8|72122.4|72116.4|72107.5|72101.5|412
1748878800000|2025-06-02 15:40:00|72107.7|72101.7|72103.8|72097.8|72110.6|72104.6|72100.6|72094.6|398
1748879100000|2025-06-02 15:45:00|72103.9|72097.9|72109|72103|72110.5|72103|72100.7|72093.4|363
1748879400000|2025-06-02 15:50:00|72108.3|72102.3|72119.5|72113.5|72121|72115|72108|72102|337
1748879700000|2025-06-02 15:55:00|72119.6|72113.6|72116.6|72110.6|72124.5|72118.5|72115.2|72109.2|257
1748880000000|2025-06-02 16:00:00|72115.2|72109.2|72112.2|72106.2|72120.8|72114.8|72111.7|72105.7|344
1748880300000|2025-06-02 16:05:00|72112.1|72106.1|72110|72104|72115.5|72109.5|72109.9|72103.9|238
1748880600000|2025-06-02 16:10:00|72110.2|72104.2|72110.2|72104.2|72113.1|72107.1|72108.9|72102.9|222
1748880900000|2025-06-02 16:15:00|72110.3|72104.3|72100.4|72088.4|72112.1|72106.1|72096.9|72088|312
1748881200000|2025-06-02 16:20:00|72100.2|72088.2|72100.5|72094.5|72100.7|72094.7|72096.5|72088|187
1748881500000|2025-06-02 16:25:00|72100.6|72094.6|72110.4|72098.4|72114.3|72103.6|72100.6|72094.6|218
1748881800000|2025-06-02 16:30:00|72110.5|72098.5|72108.1|72102.1|72115.2|72103.2|72107.5|72098.5|229
1748882100000|2025-06-02 16:35:00|72108.3|72102.3|72122.1|72110.1|72122.2|72113.7|72108.1|72098.6|209
1748882400000|2025-06-02 16:40:00|72122.3|72110.3|72129.6|72123.6|72137.1|72128.6|72122.3|72110.3|301
1748882700000|2025-06-02 16:45:00|72131.3|72125.3|72129.7|72123.7|72138.1|72129|72128.5|72122.5|262
1748883000000|2025-06-02 16:50:00|72129.8|72123.8|72128.1|72122.1|72133.1|72127.1|72127|72121|257
1748883300000|2025-06-02 16:55:00|72127.8|72121.8|72126.5|72120.5|72129.1|72123.1|72124.8|72118.8|259
1748883600000|2025-06-02 17:00:00|72126.7|72120.7|72129.1|72123.1|72130.3|72124.3|72123.5|72117.5|319
1748883900000|2025-06-02 17:05:00|72129.3|72123.3|72126.4|72120.4|72132.3|72125.6|72123.2|72117.2|196
1748884200000|2025-06-02 17:10:00|72126.1|72120.1|72124.2|72118.2|72126.5|72120.5|72122.7|72116.7|169
1748884500000|2025-06-02 17:15:00|72124.3|72118.3|72123.3|72117.3|72127|72120.2|72122.4|72113.7|191
1748884800000|2025-06-02 17:20:00|72123.6|72117.6|72121|72115|72124.9|72118.9|72116.8|72110.8|183
1748885100000|2025-06-02 17:25:00|72120.8|72114.8|72126.2|72120.2|72128.6|72122.6|72120.8|72114.8|202
1748885400000|2025-06-02 17:30:00|72126.1|72120.1|72124.1|72118.1|72129.8|72123.8|72122.4|72112.6|202
1748885700000|2025-06-02 17:35:00|72124|72118|72123.4|72117.4|72127.7|72121.7|72122.5|72115.3|173
1748886000000|2025-06-02 17:40:00|72123.6|72117.6|72133.3|72121.3|72133.9|72125.1|72121.4|72114.1|221
1748886300000|2025-06-02 17:45:00|72133.1|72121.1|72128.2|72122.2|72133.2|72124.3|72123.2|72117.2|170
1748886600000|2025-06-02 17:50:00|72127.8|72121.8|72128.2|72122.2|72133.4|72125.1|72127|72121|175
1748886900000|2025-06-02 17:55:00|72128.1|72122.1|72123.5|72117.5|72128.1|72122.1|72120.4|72114.4|230
1748887200000|2025-06-02 18:00:00|72123.4|72117.4|72122|72116|72126.3|72120.3|72120.5|72114.5|231
1748887500000|2025-06-02 18:05:00|72121.4|72115.4|72120.2|72114.2|72125.1|72116.9|72118.2|72112.2|212
1748887800000|2025-06-02 18:10:00|72120.5|72114.5|72110|72104|72120.8|72114.8|72109.7|72103.7|253
1748888100000|2025-06-02 18:15:00|72110.1|72104.1|72107.8|72101.8|72112.7|72106.7|72105.9|72099.9|208
1748888400000|2025-06-02 18:20:00|72107.7|72101.7|72105.9|72099.9|72108.7|72102.7|72105.5|72099.5|160
1748888700000|2025-06-02 18:25:00|72106.3|72100.3|72101.8|72095.8|72106.3|72100.3|72101.4|72095.4|207
1748889000000|2025-06-02 18:30:00|72101.7|72095.7|72098.1|72092.1|72103.2|72097.2|72094.5|72088.5|214
1748889300000|2025-06-02 18:35:00|72098.6|72092.6|72095.3|72089.3|72101|72094|72094.9|72088.2|190
1748889600000|2025-06-02 18:40:00|72095.5|72089.5|72096.2|72090.2|72098.2|72091.9|72091.6|72085.5|195
1748889900000|2025-06-02 18:45:00|72095.6|72089.6|72094.1|72088.1|72098|72090.1|72092.7|72085.3|161
1748890200000|2025-06-02 18:50:00|72093.8|72087.8|72089.9|72083.9|72097.2|72091.2|72089.5|72083.5|204
1748890500000|2025-06-02 18:55:00|72089.7|72083.7|72090.9|72084.9|72093.5|72086.1|72086.9|72080.8|308
1748890800000|2025-06-02 19:00:00|72091.9|72085.9|72093.7|72087.7|72095.1|72089.1|72089.1|72083.1|254
1748891100000|2025-06-02 19:05:00|72093.8|72087.8|72092.9|72086.9|72096.7|72090.7|72091.9|72085.9|192
1748891400000|2025-06-02 19:10:00|72092.7|72086.7|72089.9|72083.9|72093.5|72087.5|72089.2|72083.2|140
1748891700000|2025-06-02 19:15:00|72090|72084|72088.6|72082.6|72090.7|72084.7|72088.6|72082.6|154
1748892000000|2025-06-02 19:20:00|72088.5|72082.5|72091.2|72085.2|72097.1|72087.2|72088|72080.3|213
1748892300000|2025-06-02 19:25:00|72091.1|72085.1|72090.6|72084.6|72091.3|72085.3|72087.5|72081.5|159
1748892600000|2025-06-02 19:30:00|72090.5|72084.5|72090.9|72084.9|72093.4|72087.4|72089.4|72083.4|153
1748892900000|2025-06-02 19:35:00|72091|72085|72085|72079|72091|72085|72085|72079|169
1748893200000|2025-06-02 19:40:00|72084.9|72078.9|72084.9|72078.9|72086.3|72080.3|72084.2|72078.2|183
1748893500000|2025-06-02 19:45:00|72084.6|72078.6|72084.5|72078.5|72086.2|72080.2|72082.8|72076.8|146
1748893800000|2025-06-02 19:50:00|72084.6|72078.6|72090.9|72084.9|72095|72085.5|72084.6|72077.1|195
1748894100000|2025-06-02 19:55:00|72091|72085|72091.2|72085.2|72093.6|72087.6|72087.9|72081.9|166
1748894400000|2025-06-02 20:00:00|72091.1|72085.1|72090.4|72078.4|72093|72085.9|72089.2|72077.4|136
1748894700000|2025-06-02 20:05:00|72090.9|72078.9|72086.7|72074.7|72094.2|72082.2|72085.4|72073.4|105
1748895000000|2025-06-02 20:10:00|72087.1|72075.1|72089.3|72077.3|72089.9|72077.9|72086.2|72074.2|79
1748895300000|2025-06-02 20:15:00|72088.9|72076.9|72090|72078|72090.1|72078.1|72088.9|72076.9|37
1748895600000|2025-06-02 20:20:00|72089.9|72077.9|72091.6|72079.6|72091.9|72079.9|72088.1|72076.1|88
1748895900000|2025-06-02 20:25:00|72091.5|72079.5|72092.8|72080.8|72094.7|72082.7|72090.8|72078.8|86
1748896200000|2025-06-02 20:30:00|72093.1|72081.1|72093.2|72081.2|72093.5|72081.5|72092.6|72080.6|69
1748896500000|2025-06-02 20:35:00|72092.9|72080.9|72092.1|72080.1|72093.5|72081.5|72092.1|72080.1|41
1748896800000|2025-06-02 20:40:00|72091.7|72079.7|72091.5|72079.5|72092.5|72080.5|72089.3|72077.3|89
1748897100000|2025-06-02 20:45:00|72091.3|72079.3|72106.4|72094.4|72120.8|72094.5|72091.3|72073.9|691
1748897400000|2025-06-02 20:50:00|72106.3|72094.3|72108.1|72096.1|72121.3|72100|72102.9|72090.4|445
1748897700000|2025-06-02 20:55:00|72120.8|72086.1|72137.6|72056.2|72138.2|72086.3|72110.8|72056.2|784
1748898000000|2025-06-02 21:00:00|72137.8|72056.1|72125.5|72061.6|72137.8|72061.6|72125.5|72051.7|41
1748898300000|2025-06-02 21:05:00|72125.6|72061.7|72128.8|72058.7|72131.2|72062.1|72125.2|72055.7|84
1748898600000|2025-06-02 21:10:00|72128.5|72059|72123.6|72061.2|72128.7|72062.8|72123.4|72058.2|167
1748898900000|2025-06-02 21:15:00|72124.5|72061.3|72123.4|72062.1|72125.3|72062.9|72123.4|72059.6|78
1748899200000|2025-06-02 21:20:00|72123.2|72061.6|72123.3|72064|72125.1|72064.1|72123|72059.9|73
1748899500000|2025-06-02 21:25:00|72124.3|72064.1|72123.6|72062.9|72125.3|72064.1|72123.3|72060.4|63
1748899800000|2025-06-02 21:30:00|72125.3|72061.8|72124|72063.1|72130.4|72064.3|72123.3|72056.7|157
1748900100000|2025-06-02 21:35:00|72123.3|72062.8|72123.1|72063.3|72125.9|72064.6|72122.8|72061.4|152
1748900400000|2025-06-02 21:40:00|72124.4|72063.1|72122.7|72064.4|72124.4|72064.5|72122.5|72062.7|101
1748900700000|2025-06-02 21:45:00|72122.8|72064.2|72122.8|72065.2|72123.1|72065.2|72121.9|72063.3|90
1748901000000|2025-06-02 21:50:00|72122.5|72064.9|72121.6|72065.4|72123|72065.4|72121.6|72063.7|74
1748901300000|2025-06-02 21:55:00|72121.5|72065.5|72121.4|72065|72122.7|72067.1|72119.9|72063.1|184
1748901600000|2025-06-02 22:00:00|72121.8|72065.4|72117.7|72062.4|72127.6|72068.6|72117.1|72061.6|529
1748901900000|2025-06-02 22:05:00|72117.5|72062.3|72117.6|72066.6|72120.1|72067.6|72112.9|72060.1|580
1748902200000|2025-06-02 22:10:00|72117.9|72066.3|72114.5|72062.1|72120.7|72066.7|72109|72059.4|337
1748902500000|2025-06-02 22:15:00|72115|72061.7|72098.8|72061.5|72115|72067.3|72098.8|72056.5|255
1748902800000|2025-06-02 22:20:00|72098.7|72062.1|72100.7|72058.9|72103|72062.4|72096.8|72057.2|211
1748903100000|2025-06-02 22:25:00|72100.8|72059.1|72095.9|72056.6|72101|72061.9|72093.7|72053.6|150
1748903400000|2025-06-02 22:30:00|72096.2|72056.9|72098.2|72056.7|72098.7|72059.1|72094|72053.8|178
1748903700000|2025-06-02 22:35:00|72098.4|72056.6|72105.4|72056.1|72105.4|72062.4|72094.9|72055.8|181
1748904000000|2025-06-02 22:40:00|72105|72056|72101.9|72062.9|72105.4|72063.1|72101.4|72056|174
1748904300000|2025-06-02 22:45:00|72102|72062.7|72102.4|72060.8|72105.1|72062.7|72099.7|72057.4|171
1748904600000|2025-06-02 22:50:00|72102.3|72058.7|72089.6|72046.6|72104|72061.9|72087.3|72046.6|139
1748904900000|2025-06-02 22:55:00|72089.5|72046.5|72089.3|72046.6|72091|72048.2|72085|72046.1|130
1748905200000|2025-06-02 23:00:00|72088.8|72047.3|72083.7|72052.6|72088.8|72052.9|72083.1|72047.3|76
1748905500000|2025-06-02 23:05:00|72083.3|72052.7|72083.2|72048.2|72084.2|72061.5|72071.7|72047.5|79
1748905800000|2025-06-02 23:10:00|72083.3|72048.7|72081.2|72050.7|72084|72061.5|72073.1|72048.4|115
1748906100000|2025-06-02 23:15:00|72081|72050.5|72077.6|72047.3|72083.5|72061.4|72067.3|72046|181
1748906400000|2025-06-02 23:20:00|72077.3|72047|72066.9|72054.9|72078.3|72057.9|72066.9|72046.6|100
1748906700000|2025-06-02 23:25:00|72065.9|72053.9|72069|72057|72074.4|72062.4|72065.9|72053.9|183
1748907000000|2025-06-02 23:30:00|72068.7|72056.7|72062|72050|72070.3|72058.3|72060.9|72048.9|97
1748907300000|2025-06-02 23:35:00|72062.1|72050.1|72049.8|72037.8|72062.4|72050.4|72046|72034|200
1748907600000|2025-06-02 23:40:00|72049.9|72037.9|72046.6|72034.6|72051.4|72039.4|72045.6|72033.6|86
1748907900000|2025-06-02 23:45:00|72046.7|72034.7|72050.7|72038.7|72056|72044|72046.5|72034.5|116
1748908200000|2025-06-02 23:50:00|72050.6|72038.6|72061.9|72049.9|72062.8|72050.8|72050.5|72038.5|209
1748908500000|2025-06-02 23:55:00|72061.8|72049.8|72062.4|72050.4|72062.7|72050.7|72058.2|72046.2|262
1748908800000|2025-06-03 00:00:00|72063.2|72051.2|72076.1|72064.1|72079.8|72067.8|72058.7|72046.7|254
1748909100000|2025-06-03 00:05:00|72076|72064|72077.5|72065.5|72084.3|72072.3|72074.9|72062.9|269
1748909400000|2025-06-03 00:10:00|72077|72065|72075|72063|72083.8|72071.8|72070.8|72058.8|277
1748909700000|2025-06-03 00:15:00|72073.8|72061.8|72074.1|72062.1|72079.9|72067.9|72071.7|72059.7|304
1748910000000|2025-06-03 00:20:00|72074.2|72062.2|72075.7|72063.7|72079.1|72067.1|72066.6|72054.6|255
1748910300000|2025-06-03 00:25:00|72076|72064|72074.3|72062.3|72076.8|72064.8|72071.2|72059.2|239
1748910600000|2025-06-03 00:30:00|72074.1|72062.1|72060.1|72048.1|72074.1|72062.1|72056.7|72044.7|253
1748910900000|2025-06-03 00:35:00|72060.3|72048.3|72059.5|72047.5|72062.8|72050.8|72054.4|72042.4|224
1748911200000|2025-06-03 00:40:00|72059.6|72047.6|72057.5|72045.5|72063.2|72051.2|72053.5|72041.5|244
1748911500000|2025-06-03 00:45:00|72056.8|72044.8|72062.5|72050.5|72065|72053|72055.7|72043.7|256
1748911800000|2025-06-03 00:50:00|72062.4|72050.4|72064.4|72052.4|72066.9|72054.9|72057|72045|319
1748912100000|2025-06-03 00:55:00|72062.4|72050.4|72059|72047|72064|72052|72052.1|72040.1|414
1748912400000|2025-06-03 01:00:00|72055.8|72049.8|72061|72049|72061.9|72050.4|72031.6|72021.7|626
1748912700000|2025-06-03 01:05:00|72060.8|72048.8|72048|72042|72067.5|72059.7|72046.4|72038.5|466
1748913000000|2025-06-03 01:10:00|72048.1|72042.1|72051.7|72039.7|72056.5|72047.9|72038.8|72032.5|355
1748913300000|2025-06-03 01:15:00|72051.9|72039.9|72068.4|72056.4|72079.7|72069.8|72051.8|72039.8|542
1748913600000|2025-06-03 01:20:00|72068.5|72056.5|72055.3|72049.3|72072.6|72063.7|72053.8|72047.8|398
1748913900000|2025-06-03 01:25:00|72055|72049|72031.6|72019.6|72060|72050.4|72025.2|72016.9|489
1748914200000|2025-06-03 01:30:00|72031|72019|71998.8|71986.8|72036.7|72028.1|71973.8|71965.5|727
1748914500000|2025-06-03 01:35:00|71998.9|71986.9|71994|71988|72011.2|72002.7|71987.8|71981.8|578
1748914800000|2025-06-03 01:40:00|71993.9|71987.9|71986.7|71974.7|71994|71988|71969.2|71963.1|559
1748915100000|2025-06-03 01:45:00|71986.9|71974.9|71990.9|71978.9|72015|72003|71976.2|71968.3|601
1748915400000|2025-06-03 01:50:00|71992.1|71980.1|72002.5|71996.5|72011.8|72005.8|71973.6|71967.6|539
1748915700000|2025-06-03 01:55:00|72002.4|71996.4|72019.5|72007.5|72031.9|72019.9|72002.4|71996.4|578
1748916000000|2025-06-03 02:00:00|72019.6|72007.6|72008.8|72002.8|72023.1|72017.1|72007.3|72001.3|465
1748916300000|2025-06-03 02:05:00|72008.7|72002.7|72001.5|71995.5|72012.6|72006.6|71998.7|71992.7|488
1748916600000|2025-06-03 02:10:00|72003.5|71997.5|71988.7|71982.7|72010.6|72003.7|71987.5|71981.5|469
1748916900000|2025-06-03 02:15:00|71988.6|71982.6|71988.3|71982.3|72000.4|71994.4|71980.9|71974.9|390
1748917200000|2025-06-03 02:20:00|71992.3|71980.3|71993.7|71981.7|71999.8|71988.7|71983.1|71976.7|326
1748917500000|2025-06-03 02:25:00|71993.8|71981.8|71993.2|71987.2|72002.1|71993.4|71987.8|71981.8|413
1748917800000|2025-06-03 02:30:00|71992.9|71986.9|71983.3|71977.3|71993.1|71987.1|71978.5|71972.5|404
1748918100000|2025-06-03 02:35:00|71983.4|71977.4|71981.5|71975.5|71985.7|71979.7|71970.8|71964.8|392
1748918400000|2025-06-03 02:40:00|71982.1|71976.1|71972.4|71966.4|71997.9|71991.9|71969.9|71963.9|452
1748918700000|2025-06-03 02:45:00|71972.5|71966.5|71977.4|71971.4|71980.6|71974.6|71969.8|71963.8|339
1748919000000|2025-06-03 02:50:00|71977.7|71971.7|71971.4|71965.4|71977.8|71971.8|71968.2|71960.9|362
1748919300000|2025-06-03 02:55:00|71971.6|71965.6|71982.3|71976.3|71986.3|71980.3|71971.4|71965.4|410
1748919600000|2025-06-03 03:00:00|71982.4|71976.4|71965.8|71959.8|71984.4|71978.4|71959.3|71953.3|437
1748919900000|2025-06-03 03:05:00|71965.7|71959.7|71964.3|71958.3|71973.9|71967.9|71961.4|71955.4|356
1748920200000|2025-06-03 03:10:00|71964.5|71958.5|71966|71960|71970.6|71964.6|71963.6|71957.6|278
1748920500000|2025-06-03 03:15:00|71965.2|71959.2|71982.4|71976.4|71983.2|71977.2|71965|71959|199
1748920800000|2025-06-03 03:20:00|71982.5|71976.5|71983|71977|71986.4|71980.4|71980.2|71974.2|197
1748921100000|2025-06-03 03:25:00|71982.7|71976.7|71980.3|71974.3|71985.8|71979.8|71979.6|71973.6|256
1748921400000|2025-06-03 03:30:00|71980.2|71974.2|71983.2|71977.2|71983.5|71977.5|71979|71973|182
1748921700000|2025-06-03 03:35:00|71983.1|71977.1|71994.6|71988.6|72000.6|71994.6|71983.1|71976.8|341
1748922000000|2025-06-03 03:40:00|71994.8|71988.8|71989.9|71983.9|71995.2|71989.2|71985.8|71979.8|261
1748922300000|2025-06-03 03:45:00|71989.5|71983.5|71998.4|71992.4|71998.7|71992.7|71987.9|71981.9|189
1748922600000|2025-06-03 03:50:00|71998.5|71992.5|71999.3|71993.3|72001.7|71995.7|71996.6|71990.6|137
1748922900000|2025-06-03 03:55:00|71999.2|71993.2|71999.9|71993.9|72006.8|71998.2|71993.7|71987.7|259
1748923200000|2025-06-03 04:00:00|72000|71994|72002.7|71996.7|72003.9|71997.9|71996.3|71990.3|166
1748923500000|2025-06-03 04:05:00|72002.5|71996.5|71995.3|71989.3|72002.5|71996.5|71993.6|71987.6|159
1748923800000|2025-06-03 04:10:00|71995.4|71989.4|72000.4|71994.4|72000.8|71994.8|71995.1|71989.1|138
1748924100000|2025-06-03 04:15:00|72000.7|71994.7|71997.4|71991.4|72001.6|71995.6|71995|71989|160
1748924400000|2025-06-03 04:20:00|71997.5|71991.5|72001.2|71995.2|72002.4|71996.4|71997.2|71991.2|131
1748924700000|2025-06-03 04:25:00|72001.3|71995.3|71994.7|71988.7|72004.5|71998.5|71993.7|71986|179
1748925000000|2025-06-03 04:30:00|71994.1|71988.1|71991.1|71979.1|71999|71988.1|71987.8|71978.1|226
1748925300000|2025-06-03 04:35:00|71990.9|71978.9|71989.4|71983.4|71991.1|71983.5|71983|71975.2|189
1748925600000|2025-06-03 04:40:00|71989.3|71983.3|71984.6|71978.6|71989.3|71983.3|71984.1|71978.1|137
1748925900000|2025-06-03 04:45:00|71984.3|71978.3|71980.2|71974.2|71987.5|71978.6|71978.5|71970.2|175
1748926200000|2025-06-03 04:50:00|71980.1|71974.1|71983.1|71977.1|71984.3|71978.3|71978.5|71972.5|140
1748926500000|2025-06-03 04:55:00|71982.9|71976.9|71978.2|71972.2|71982.9|71976.9|71976.7|71968.2|137
1748926800000|2025-06-03 05:00:00|71978.1|71972.1|71991.9|71985.9|71993.9|71986.1|71976.4|71967.8|294
1748927100000|2025-06-03 05:05:00|71991.7|71985.7|71995.8|71989.8|71996.7|71990.6|71988.8|71980.4|244
1748927400000|2025-06-03 05:10:00|71996.1|71990.1|71993.8|71987.8|71996.3|71990.3|71988.8|71982.8|206
1748927700000|2025-06-03 05:15:00|71993.7|71987.7|71992.4|71986.4|71996.2|71990.2|71991.3|71985.3|193
1748928000000|2025-06-03 05:20:00|71992.3|71986.3|71993.2|71987.2|71994.7|71988.7|71989.7|71983.7|161
1748928300000|2025-06-03 05:25:00|71993.1|71987.1|72004.9|71992.9|72004.9|71996.6|71991.7|71985.7|258
1748928600000|2025-06-03 05:30:00|72005.1|71993.1|71997|71991|72008.7|71999.7|71994.1|71987.9|393
1748928900000|2025-06-03 05:35:00|71996.9|71990.9|71984.7|71972.7|71996.9|71990.9|71979.6|71970.1|340
1748929200000|2025-06-03 05:40:00|71984.6|71972.6|71986.6|71980.6|71989.3|71983.1|71982.6|71972.6|284
1748929500000|2025-06-03 05:45:00|71986.5|71980.5|71979.4|71973.4|71989.5|71983.5|71977.7|71971.7|283
1748929800000|2025-06-03 05:50:00|71978.9|71972.9|71965.3|71959.3|71982|71976|71965|71959|397
1748930100000|2025-06-03 05:55:00|71963.8|71957.8|71965.8|71959.8|71968.8|71962.8|71948.5|71942.5|546
1748930400000|2025-06-03 06:00:00|71965.9|71959.9|71968.3|71962.3|71973.2|71967.2|71958.5|71952.5|402
1748930700000|2025-06-03 06:05:00|71968.4|71962.4|71989.5|71983.5|71989.6|71983.6|71968.4|71962.4|394
1748931000000|2025-06-03 06:10:00|71989.4|71983.4|71979.8|71973.8|72003.9|71995.6|71979.7|71970.4|480
1748931300000|2025-06-03 06:15:00|71977.9|71971.9|71971.6|71965.6|71983.7|71977.7|71971.6|71965.6|357
1748931600000|2025-06-03 06:20:00|71971.9|71965.9|71976.1|71970.1|71977.7|71971.7|71971.2|71965.2|320
1748931900000|2025-06-03 06:25:00|71976|71970|71976.4|71970.4|71981.3|71975.3|71973.7|71967.7|263
1748932200000|2025-06-03 06:30:00|71976.5|71970.5|71985.5|71979.5|71987.5|71981.5|71973.2|71967.2|259
1748932500000|2025-06-03 06:35:00|71985.6|71979.6|71978.5|71972.5|71986.7|71980.7|71976.1|71970.1|321
1748932800000|2025-06-03 06:40:00|71978.6|71972.6|71965.3|71959.3|71983.7|71977.7|71960.8|71954.8|421
1748933100000|2025-06-03 06:45:00|71965.2|71959.2|71968.7|71962.7|71974|71968|71960.2|71954.2|388
1748933400000|2025-06-03 06:50:00|71968.8|71962.8|71960.4|71954.4|71973.4|71967.4|71958.2|71952.2|373
1748933700000|2025-06-03 06:55:00|71960.3|71954.3|71948|71942|71965.6|71959|71935.8|71927.4|468
1748934000000|2025-06-03 07:00:00|71948.4|71942.4|71952.2|71946.2|71954.7|71946.5|71944.8|71936.3|419
1748934300000|2025-06-03 07:05:00|71952.3|71946.3|71929.2|71923.2|71956.8|71950.8|71929.2|71923.2|415
1748934600000|2025-06-03 07:10:00|71929.6|71923.6|71931.7|71925.7|71938.3|71930.2|71926|71918.9|389
1748934900000|2025-06-03 07:15:00|71931.8|71925.8|71929.1|71923.1|71935.7|71929.7|71923.9|71917.9|359
1748935200000|2025-06-03 07:20:00|71929.3|71923.3|71921.5|71915.5|71933.2|71926.5|71917.1|71911.1|413
1748935500000|2025-06-03 07:25:00|71921.4|71915.4|71912.2|71906.2|71927.3|71921.3|71909.2|71903.2|497
1748935800000|2025-06-03 07:30:00|71912|71906|71922.7|71916.7|71924|71918|71908.9|71902.9|313
1748936100000|2025-06-03 07:35:00|71922.8|71916.8|71931|71925|71934.8|71928.8|71921.3|71915.3|325
1748936400000|2025-06-03 07:40:00|71930.9|71924.9|71929.7|71923.7|71931.1|71925.1|71922.8|71916.8|307
1748936700000|2025-06-03 07:45:00|71930|71924|71931.9|71925.9|71935.7|71929.7|71924.2|71918.2|292
1748937000000|2025-06-03 07:50:00|71932|71926|71932.6|71926.6|71935.8|71927.3|71929.1|71921.9|254
1748937300000|2025-06-03 07:55:00|71932.5|71926.5|71925.3|71919.3|71936.2|71926.5|71921.6|71915.6|390
1748937600000|2025-06-03 08:00:00|71925.6|71919.6|71927.1|71921.1|71938.6|71932.6|71923.4|71917.4|289
1748937900000|2025-06-03 08:05:00|71926.8|71920.8|71931.1|71919.1|71931.6|71921.9|71899.6|71890.6|425
1748938200000|2025-06-03 08:10:00|71931.6|71919.6|71930.3|71924.3|71936|71926.7|71924.1|71912.1|349
1748938500000|2025-06-03 08:15:00|71930.5|71924.5|71920.3|71914.3|71933|71927|71914.4|71908.4|300
1748938800000|2025-06-03 08:20:00|71920.2|71914.2|71917.8|71911.8|71920.4|71914.4|71914|71908|280
1748939100000|2025-06-03 08:25:00|71917.1|71911.1|71903.3|71897.3|71918.8|71912.8|71901|71895|440
1748939400000|2025-06-03 08:30:00|71903.9|71897.9|71888.6|71882.6|71903.9|71897.9|71879.5|71872.6|366
1748939700000|2025-06-03 08:35:00|71888.7|71882.7|71893.9|71887.9|71894.4|71888.4|71881|71875|291
1748940000000|2025-06-03 08:40:00|71893.8|71887.8|71890.3|71884.3|71894.4|71888.4|71884.8|71878.8|249
1748940300000|2025-06-03 08:45:00|71889.6|71883.6|71876.8|71870.8|71892.7|71886.7|71876.1|71870.1|263
1748940600000|2025-06-03 08:50:00|71877.1|71871.1|71873.8|71867.8|71880.2|71872.7|71859.5|71851.5|363
1748940900000|2025-06-03 08:55:00|71873.9|71867.9|71885.9|71873.9|71887.6|71878.4|71872.6|71866.6|225
1748941200000|2025-06-03 09:00:00|71886.8|71874.8|71895.8|71889.8|71902.6|71896.6|71886.8|71874.8|408
1748941500000|2025-06-03 09:05:00|71895.6|71889.6|71888.2|71882.2|71899.7|71893.7|71882.1|71876.1|290
1748941800000|2025-06-03 09:10:00|71888.1|71882.1|71880.6|71874.6|71891.5|71885.5|71879.9|71873.9|294
1748942100000|2025-06-03 09:15:00|71880.5|71874.5|71891.1|71885.1|71892.2|71886.2|71880.2|71874.2|217
1748942400000|2025-06-03 09:20:00|71891.3|71885.3|71890.6|71884.6|71896.3|71890.3|71887.4|71881.4|243
1748942700000|2025-06-03 09:25:00|71890.5|71884.5|71890.1|71884.1|71893.1|71887.1|71888.1|71882.1|144
1748943000000|2025-06-03 09:30:00|71890.2|71884.2|71889.6|71883.6|71892.6|71886.6|71881.3|71875.3|210
1748943300000|2025-06-03 09:35:00|71889.5|71883.5|71886.7|71880.7|71890.4|71884.4|71877.6|71871.6|247
1748943600000|2025-06-03 09:40:00|71886.8|71880.8|71890.2|71884.2|71891.7|71885.7|71883.4|71877.4|189
1748943900000|2025-06-03 09:45:00|71890.1|71884.1|71888.2|71882.2|71898.6|71892.6|71883.8|71877.8|250
1748944200000|2025-06-03 09:50:00|71888.3|71882.3|71891.2|71885.2|71892.1|71886.1|71882.7|71876.7|235
1748944500000|2025-06-03 09:55:00|71891.1|71885.1|71887.1|71881.1|71892.4|71886.4|71885.7|71879.7|171
1748944800000|2025-06-03 10:00:00|71887|71881|71888.5|71882.5|71894|71885.2|71885.9|71879.9|168
1748945100000|2025-06-03 10:05:00|71888.4|71882.4|71891.1|71885.1|71893.1|71886.2|71886.2|71878.7|134
1748945400000|2025-06-03 10:10:00|71891.2|71885.2|71898|71892|71898.7|71892.7|71889.9|71883.9|127
1748945700000|2025-06-03 10:15:00|71898.1|71892.1|71901|71895|71905.1|71899.1|71896.2|71890.2|239
1748946000000|2025-06-03 10:20:00|71901.1|71895.1|71902.6|71896.6|71902.8|71896.8|71897.7|71891.7|154
1748946300000|2025-06-03 10:25:00|71904|71898|71903.1|71897.1|71904.6|71898.6|71899.9|71893.9|212
1748946600000|2025-06-03 10:30:00|71903.4|71897.4|71902.4|71896.4|71915.8|71909.8|71900.5|71894.5|310
1748946900000|2025-06-03 10:35:00|71902.3|71896.3|71901.9|71895.9|71903.5|71897.5|71897.9|71888.9|196
1748947200000|2025-06-03 10:40:00|71903.3|71897.3|71908|71902|71908|71902|71897.5|71891.5|199
1748947500000|2025-06-03 10:45:00|71907.7|71901.7|71918.6|71912.6|71918.9|71912.9|71907.7|71901.7|306
1748947800000|2025-06-03 10:50:00|71918.8|71912.8|71919.9|71913.9|71924.3|71918.3|71915.1|71909.1|213
1748948100000|2025-06-03 10:55:00|71920|71914|71921.4|71915.4|71924.5|71918.5|71911.7|71903|344
1748948400000|2025-06-03 11:00:00|71921.5|71915.5|71915.3|71909.3|71924.8|71918.8|71914.5|71908.5|256
1748948700000|2025-06-03 11:05:00|71915.4|71909.4|71921.5|71915.5|71924.7|71918.7|71915.4|71909.4|199
1748949000000|2025-06-03 11:10:00|71921.7|71915.7|71926.5|71920.5|71931.4|71924|71920.3|71913.2|231
1748949300000|2025-06-03 11:15:00|71926.6|71920.6|71930.2|71924.2|71933.1|71927.1|71924.3|71918.3|209
1748949600000|2025-06-03 11:20:00|71930.3|71924.3|71934.5|71928.5|71936.4|71930.4|71929.6|71923.6|191
1748949900000|2025-06-03 11:25:00|71934.6|71928.6|71935.9|71929.9|71939|71933|71933.9|71927.9|213
1748950200000|2025-06-03 11:30:00|71936|71930|71933.6|71927.6|71942.2|71936.1|71932.2|71926.2|256
1748950500000|2025-06-03 11:35:00|71933.5|71927.5|71935.8|71929.8|71937.6|71931.6|71929.8|71923.8|187
1748950800000|2025-06-03 11:40:00|71935.7|71929.7|71935.4|71929.4|71938.7|71932.7|71931.2|71925.2|139
1748951100000|2025-06-03 11:45:00|71935.5|71929.5|71934|71922|71936.5|71930.5|71931|71921.9|148
1748951400000|2025-06-03 11:50:00|71934.4|71922.4|71921.8|71915.8|71934.4|71923.6|71916.2|71908.4|235
1748951700000|2025-06-03 11:55:00|71921.9|71915.9|71926.7|71920.7|71927.6|71921.6|71921.8|71915.8|218
1748952000000|2025-06-03 12:00:00|71926.8|71920.8|71924.3|71918.3|71927.1|71921.1|71920.5|71914.5|213
1748952300000|2025-06-03 12:05:00|71924.2|71918.2|71931.8|71925.8|71935.8|71929.8|71924.2|71918.2|221
1748952600000|2025-06-03 12:10:00|71931.9|71925.9|71928.8|71922.8|71934.8|71928.8|71921.7|71915.7|277
1748952900000|2025-06-03 12:15:00|71928.7|71922.7|71928|71922|71930|71924|71925.3|71919.3|207
1748953200000|2025-06-03 12:20:00|71927.9|71921.9|71926.7|71920.7|71928.4|71922.4|71926.2|71920.2|182
1748953500000|2025-06-03 12:25:00|71926.6|71920.6|71921.5|71915.5|71926.6|71920.6|71919.6|71908.8|267
1748953800000|2025-06-03 12:30:00|71921.9|71915.9|71915.1|71909.1|71924.3|71917|71913.5|71907.5|283
1748954100000|2025-06-03 12:35:00|71915.3|71909.3|71910.4|71898.4|71915.5|71909.5|71904.5|71895.6|366
1748954400000|2025-06-03 12:40:00|71910.3|71898.3|71908.8|71896.8|71915.6|71903.7|71895.9|71887|324
1748954700000|2025-06-03 12:45:00|71908.2|71896.2|71908.2|71902.2|71915.1|71909.1|71905.1|71895.9|283
1748955000000|2025-06-03 12:50:00|71908.7|71902.7|71910.7|71898.7|71910.9|71904.2|71903.9|71897.8|313
1748955300000|2025-06-03 12:55:00|71911|71899|71914.2|71908.2|71923|71915|71911|71899|350
1748955600000|2025-06-03 13:00:00|71914.5|71908.5|71915.1|71909.1|71919|71913|71908.8|71899.4|347
1748955900000|2025-06-03 13:05:00|71914.4|71908.4|71900.6|71894.6|71914.4|71908.4|71897.1|71891.1|305
1748956200000|2025-06-03 13:10:00|71900.5|71894.5|71887.8|71881.8|71901.1|71895.1|71887.8|71881.8|342
1748956500000|2025-06-03 13:15:00|71887.3|71881.3|71893.9|71887.9|71895.8|71889.8|71886.2|71879.5|290
1748956800000|2025-06-03 13:20:00|71894|71888|71889.6|71877.6|71896.5|71890.1|71887.8|71876.6|367
1748957100000|2025-06-03 13:25:00|71889.9|71877.9|71894.4|71888.4|71899.4|71891.3|71885.7|71875.7|349
1748957400000|2025-06-03 13:30:00|71894.5|71888.5|71900.6|71894.6|71907|71901|71894.5|71888.5|404
1748957700000|2025-06-03 13:35:00|71900.4|71894.4|71892.3|71886.3|71904.2|71898.2|71888.6|71882.6|399
1748958000000|2025-06-03 13:40:00|71892.1|71886.1|71897|71891|71900|71894|71889.8|71883.8|348
1748958300000|2025-06-03 13:45:00|71896.9|71890.9|71899.2|71893.2|71905|71899|71895.1|71889.1|359
1748958600000|2025-06-03 13:50:00|71898.7|71892.7|71892.2|71886.2|71899.1|71893.1|71888.6|71882.6|375
1748958900000|2025-06-03 13:55:00|71892|71886|71897.9|71885.9|71900.2|71890.7|71890.4|71884.4|352
1748959200000|2025-06-03 14:00:00|71906.1|71876.1|71901.3|71895.3|71930.3|71911.2|71896.3|71869.4|532
1748959500000|2025-06-03 14:05:00|71902.1|71896.1|71920.2|71908.2|71925.4|71919.4|71902.1|71896.1|540
1748959800000|2025-06-03 14:10:00|71920.4|71908.4|71906.5|71900.5|71920.9|71908.9|71899.7|71891.4|511
1748960100000|2025-06-03 14:15:00|71906.2|71900.2|71897.6|71891.6|71907.9|71901.9|71888.1|71881.1|412
1748960400000|2025-06-03 14:20:00|71897.5|71891.5|71894.3|71888.3|71899.2|71893.2|71893.3|71884.3|361
1748960700000|2025-06-03 14:25:00|71894.4|71888.4|71890|71884|71896.8|71890.8|71888.9|71882.9|345
1748961000000|2025-06-03 14:30:00|71889.9|71883.9|71896.5|71890.5|71897.9|71891.9|71885.8|71878.3|334
1748961300000|2025-06-03 14:35:00|71896.7|71890.7|71894.7|71888.7|71897.3|71891.3|71891.1|71883.7|277
1748961600000|2025-06-03 14:40:00|71894.6|71888.6|71889.4|71883.4|71894.6|71888.6|71886.2|71880.2|271
1748961900000|2025-06-03 14:45:00|71889.5|71883.5|71890.3|71884.3|71902.2|71896.2|71889.5|71883.5|307
1748962200000|2025-06-03 14:50:00|71890.2|71884.2|71888.5|71882.5|71894.3|71888.3|71884.2|71878.2|285
1748962500000|2025-06-03 14:55:00|71888.6|71882.6|71879.2|71873.2|71891.8|71885.8|71874.6|71868.6|355
1748962800000|2025-06-03 15:00:00|71879.4|71873.4|71893.5|71887.5|71893.6|71887.6|71879.4|71873.4|353
1748963100000|2025-06-03 15:05:00|71893.2|71887.2|71899.9|71893.9|71903.9|71896.6|71893.1|71887.1|276
1748963400000|2025-06-03 15:10:00|71900.1|71894.1|71899|71893|71902|71896|71897.2|71891.2|232
1748963700000|2025-06-03 15:15:00|71899.1|71893.1|71901.7|71895.7|71902|71896|71896.9|71890.9|238
1748964000000|2025-06-03 15:20:00|71901.8|71895.8|71902.9|71896.9|71905.2|71899.2|71897.7|71891.7|214
1748964300000|2025-06-03 15:25:00|71902.8|71896.8|71895.7|71889.7|71902.8|71896.8|71894.7|71888.7|235
1748964600000|2025-06-03 15:30:00|71896.5|71890.5|71889.1|71883.1|71900.6|71894.6|71887.4|71881.4|349
1748964900000|2025-06-03 15:35:00|71888.8|71882.8|71884.2|71878.2|71889.2|71883.2|71883.5|71877.5|279
1748965200000|2025-06-03 15:40:00|71883.9|71877.9|71884.6|71878.6|71888.6|71882.6|71883.9|71877.9|236
1748965500000|2025-06-03 15:45:00|71884.4|71878.4|71886.5|71880.5|71888.8|71882.8|71877.6|71871.6|324
1748965800000|2025-06-03 15:50:00|71886.6|71880.6|71890.1|71884.1|71896|71890|71885.5|71879.5|291
1748966100000|2025-06-03 15:55:00|71890.3|71884.3|71888.3|71882.3|71896.1|71887.7|71887.1|71881.1|311
1748966400000|2025-06-03 16:00:00|71888.2|71882.2|71889.5|71883.5|71892.6|71886.6|71885.9|71879.9|233
1748966700000|2025-06-03 16:05:00|71889.4|71883.4|71890.1|71884.1|71893.5|71884.5|71884.5|71875.8|265
1748967000000|2025-06-03 16:10:00|71890.3|71884.3|71896.7|71890.7|71899.2|71891.6|71889.8|71883.8|211
1748967300000|2025-06-03 16:15:00|71896.8|71890.8|71899.4|71893.4|71899.5|71893.5|71892.8|71886.8|122
1748967600000|2025-06-03 16:20:00|71899.5|71893.5|71904.5|71898.5|71904.7|71898.7|71899.1|71893.1|140
1748967900000|2025-06-03 16:25:00|71904.9|71898.9|71908.6|71902.6|71909.6|71903.6|71901.2|71895.2|122
1748968200000|2025-06-03 16:30:00|71908.8|71902.8|71917.5|71911.5|71917.9|71911.9|71908.6|71902.6|138
1748968500000|2025-06-03 16:35:00|71917.6|71911.6|71922.8|71916.8|71924.8|71918.8|71917.2|71911.2|115
1748968800000|2025-06-03 16:40:00|71923.1|71917.1|71918.3|71912.3|71923.8|71917.8|71916.4|71910.4|128
1748969100000|2025-06-03 16:45:00|71917.9|71911.9|71913.3|71907.3|71917.9|71911.9|71913.2|71907.2|141
1748969400000|2025-06-03 16:50:00|71913.4|71907.4|71912.5|71906.5|71914.5|71908.5|71912.1|71906.1|122
1748969700000|2025-06-03 16:55:00|71912.6|71906.6|71914.4|71908.4|71915|71909|71912.4|71906.4|140
1748970000000|2025-06-03 17:00:00|71912.7|71906.7|71912.5|71906.5|71915.6|71909.6|71912|71906|205
1748970300000|2025-06-03 17:05:00|71912.4|71906.4|71912.2|71906.2|71916.1|71908.1|71910.3|71902.6|170
1748970600000|2025-06-03 17:10:00|71911.8|71905.8|71910.5|71904.5|71913.3|71907.3|71908.9|71902.9|159
1748970900000|2025-06-03 17:15:00|71910.4|71904.4|71911|71905|71914|71908|71910.4|71901.5|154
1748971200000|2025-06-03 17:20:00|71910.9|71904.9|71906.3|71900.3|71911.3|71905.3|71902.6|71894.9|230
1748971500000|2025-06-03 17:25:00|71906.5|71900.5|71907.4|71901.4|71908.5|71902.5|71905.9|71899.9|124
1748971800000|2025-06-03 17:30:00|71907.3|71901.3|71907.7|71901.7|71909|71903|71907.2|71901.2|126
1748972100000|2025-06-03 17:35:00|71908.3|71902.3|71908.4|71902.4|71908.7|71902.7|71907.3|71901.3|109
1748972400000|2025-06-03 17:40:00|71908.6|71902.6|71906.1|71900.1|71909.7|71903.7|71905.3|71899.3|163
1748972700000|2025-06-03 17:45:00|71906.2|71900.2|71906.7|71900.7|71908.7|71902.7|71905|71899|240
1748973000000|2025-06-03 17:50:00|71906.6|71900.6|71907.8|71901.8|71908.3|71902.3|71905.9|71899.9|177
1748973300000|2025-06-03 17:55:00|71907.7|71901.7|71902.3|71896.3|71909.7|71903.7|71900.4|71894.4|231
1748973600000|2025-06-03 18:00:00|71901.9|71895.9|71909.6|71903.6|71911|71905|71901.9|71895.9|195
1748973900000|2025-06-03 18:05:00|71909.7|71903.7|71912.6|71900.6|71913.3|71905.4|71907.9|71900.6|193
1748974200000|2025-06-03 18:10:00|71912.7|71900.7|71910.9|71904.9|71914.6|71906.1|71909.1|71900.7|210
1748974500000|2025-06-03 18:15:00|71910.6|71904.6|71911.9|71899.9|71914|71905.8|71908|71899.8|175
1748974800000|2025-06-03 18:20:00|71908.5|71902.5|71907.2|71901.2|71912.3|71904.3|71906|71897.7|215
1748975100000|2025-06-03 18:25:00|71906.9|71900.9|71910.7|71904.7|71911.6|71905.6|71904.8|71898.8|193
1748975400000|2025-06-03 18:30:00|71910.8|71904.8|71910.2|71904.2|71913.9|71905.8|71910|71901.4|156
1748975700000|2025-06-03 18:35:00|71910.4|71904.4|71910.7|71904.7|71913.3|71907.3|71910.4|71904.4|160
1748976000000|2025-06-03 18:40:00|71910.4|71904.4|71912.1|71906.1|71914.9|71908.9|71910.2|71904.2|223
1748976300000|2025-06-03 18:45:00|71911.9|71905.9|71914|71908|71916.8|71910.8|71910.5|71904.5|229
1748976600000|2025-06-03 18:50:00|71914.1|71908.1|71917.5|71911.5|71919.3|71912.2|71914.1|71906.6|164
1748976900000|2025-06-03 18:55:00|71917.4|71911.4|71913.6|71907.6|71918.1|71912.1|71911.9|71905.9|263
1748977200000|2025-06-03 19:00:00|71913.5|71907.5|71918.5|71912.5|71920.9|71912.5|71912.2|71906.2|195
1748977500000|2025-06-03 19:05:00|71918.4|71912.4|71921.9|71909.9|71922|71912.9|71916.8|71909.9|121
1748977800000|2025-06-03 19:10:00|71921.8|71909.8|71918.7|71912.7|71922.1|71913|71917.8|71909.8|122
1748978100000|2025-06-03 19:15:00|71918.8|71912.8|71922.1|71916.1|71925.6|71916.9|71918.8|71911.2|127
1748978400000|2025-06-03 19:20:00|71922.2|71916.2|71925.5|71913.5|71926|71917.4|71921.8|71913.4|173
1748978700000|2025-06-03 19:25:00|71925.6|71913.6|71923.4|71917.4|71926.1|71918.2|71921.3|71913.5|119
1748979000000|2025-06-03 19:30:00|71923.3|71917.3|71920.9|71914.9|71927.7|71918.9|71920.6|71914.6|135
1748979300000|2025-06-03 19:35:00|71920.8|71914.8|71922.6|71916.6|71924.3|71916.7|71920.8|71912.3|152
1748979600000|2025-06-03 19:40:00|71922.5|71916.5|71924.2|71918.2|71926.4|71918.5|71922.5|71914.4|140
1748979900000|2025-06-03 19:45:00|71924.3|71918.3|71926|71920|71926.2|71920.2|71923.5|71917.5|134
1748980200000|2025-06-03 19:50:00|71926.1|71920.1|71926.5|71920.5|71928.2|71922.2|71925.9|71919.9|139
1748980500000|2025-06-03 19:55:00|71926.8|71920.8|71923.2|71917.2|71931.3|71922.8|71922.3|71916.3|162
1748980800000|2025-06-03 20:00:00|71923.4|71917.4|71922.3|71916.3|71925.4|71919.4|71922|71916|138
1748981100000|2025-06-03 20:05:00|71922|71916|71922.1|71916.1|71925.3|71916.5|71921.3|71912.6|92
1748981400000|2025-06-03 20:10:00|71922|71916|71922.5|71910.5|71925.4|71916.2|71921.3|71910|68
1748981700000|2025-06-03 20:15:00|71922.4|71910.4|71921.1|71909.1|71922.7|71910.7|71920.5|71908.5|88
1748982000000|2025-06-03 20:20:00|71921.4|71909.4|71922.3|71910.3|71924.2|71912.2|71920.8|71908.8|116
1748982300000|2025-06-03 20:25:00|71922.5|71910.5|71921|71909|71923.8|71911.8|71920.2|71908.2|77
1748982600000|2025-06-03 20:30:00|71921.4|71909.4|71919.8|71907.8|71921.4|71909.4|71919.5|71907.5|64
1748982900000|2025-06-03 20:35:00|71920|71908|71921.4|71909.4|71922.1|71910.1|71920|71908|46
1748983200000|2025-06-03 20:40:00|71920.5|71908.5|71921.7|71909.7|71922.7|71910.7|71920.5|71908.5|144
1748983500000|2025-06-03 20:45:00|71921.6|71909.6|71921.5|71909.5|71922.2|71910.2|71920.8|71908.8|116
1748983800000|2025-06-03 20:50:00|71921.4|71909.4|71921.4|71909.4|71922.4|71910.4|71920.9|71908.9|84
1748984100000|2025-06-03 20:55:00|71921.5|71909.5|71944.7|71893.8|71944.7|71912.8|71920|71891|173
1748984400000|2025-06-03 21:00:00|71945|71893.9|71947.3|71878.1|71950.7|71895.9|71944.4|71878.1|20
1748984700000|2025-06-03 21:05:00|71947.8|71878.5|71948.7|71880.9|71953.5|71883.1|71947.8|71876.7|30
1748985000000|2025-06-03 21:10:00|71947.8|71880.4|71946.4|71885.3|71948.9|71886.2|71944.8|71878.7|87
1748985300000|2025-06-03 21:15:00|71946.5|71885.6|71947|71887|71948.2|71888.2|71946.1|71885.2|59
1748985600000|2025-06-03 21:20:00|71946.7|71887.7|71947.4|71886.6|71947.4|71887.7|71946.4|71886.1|54
1748985900000|2025-06-03 21:25:00|71947.7|71886.7|71946.7|71885.9|71947.7|71886.8|71946.6|71884.9|37
1748986200000|2025-06-03 21:30:00|71946.6|71886.1|71946.6|71886.8|71947.3|71886.8|71945.5|71883.2|39
1748986500000|2025-06-03 21:35:00|71947|71886.6|71946.1|71886.3|71947.1|71887.4|71945.9|71886|50
1748986800000|2025-06-03 21:40:00|71946|71886.4|71944.4|71887.6|71946.2|71887.6|71944.1|71886.4|55
1748987100000|2025-06-03 21:45:00|71944.3|71887.7|71943|71885.8|71944.8|71887.9|71943|71885.8|23
1748987400000|2025-06-03 21:50:00|71943.6|71885.7|71946|71888.2|71946.3|71888.2|71942.4|71885.6|18
1748987700000|2025-06-03 21:55:00|71946.6|71887.8|71941.4|71888.4|71946.6|71889.2|71935.1|71886.2|103
1748988000000|2025-06-03 22:00:00|71941.3|71888.5|71945.9|71878.2|71946.5|71889.1|71934.6|71873.9|349
1748988300000|2025-06-03 22:05:00|71946|71878.3|71943.7|71879.6|71947.6|71885.6|71941.3|71874.5|316
1748988600000|2025-06-03 22:10:00|71943.8|71880|71939.7|71892.2|71946.3|71892.8|71936.8|71874.9|218
1748988900000|2025-06-03 22:15:00|71939.6|71892|71938.6|71888.5|71939.6|71896.9|71933.9|71888.5|127
1748989200000|2025-06-03 22:20:00|71938.7|71888.4|71913.6|71901.6|71938.7|71904.4|71912.1|71886|146
1748989500000|2025-06-03 22:25:00|71913.9|71901.9|71914.7|71902.7|71915.7|71903.7|71913.4|71901.4|90
1748989800000|2025-06-03 22:30:00|71914.8|71902.8|71914.9|71902.9|71925.1|71904.8|71913.3|71894.8|99
1748990100000|2025-06-03 22:35:00|71914.8|71902.8|71915|71903|71916.7|71904.7|71914.2|71902.2|106
1748990400000|2025-06-03 22:40:00|71914.9|71902.9|71912.3|71900.3|71915|71903|71911.4|71899.4|107
1748990700000|2025-06-03 22:45:00|71913.4|71901.4|71912.9|71900.9|71914.9|71902.9|71912.4|71900.4|110
1748991000000|2025-06-03 22:50:00|71914.8|71902.8|71915.4|71903.4|71915.6|71903.6|71912.4|71900.4|84
1748991300000|2025-06-03 22:55:00|71914.3|71902.3|71913.4|71901.4|71915.9|71903.9|71913|71901|118
1748991600000|2025-06-03 23:00:00|71913.3|71901.3|71911.1|71899.1|71915.9|71903.9|71911.1|71899.1|111
1748991900000|2025-06-03 23:05:00|71910.8|71898.8|71915.7|71903.7|71915.9|71903.9|71910.6|71898.6|106
1748992200000|2025-06-03 23:10:00|71914.4|71902.4|71914|71902|71915.7|71903.7|71913.1|71901.1|77
1748992500000|2025-06-03 23:15:00|71913.8|71901.8|71914.2|71902.2|71915.4|71903.4|71913.1|71901.1|63
1748992800000|2025-06-03 23:20:00|71914.8|71902.8|71917.4|71905.4|71924.6|71912.6|71914.4|71902.4|64
1748993100000|2025-06-03 23:25:00|71917.8|71905.8|71917.9|71905.9|71919.5|71907.5|71917.4|71905.4|99
1748993400000|2025-06-03 23:30:00|71918.1|71906.1|71917.4|71905.4|71918.5|71906.5|71916.2|71904.2|57
1748993700000|2025-06-03 23:35:00|71917.6|71905.6|71914.2|71902.2|71919.4|71907.4|71913.7|71901.7|93
1748994000000|2025-06-03 23:40:00|71915.2|71903.2|71913.1|71901.1|71916|71904|71913.1|71901.1|113
1748994300000|2025-06-03 23:45:00|71911.7|71899.7|71911.2|71899.2|71914.2|71902.2|71907|71895|176
1748994600000|2025-06-03 23:50:00|71911.4|71899.4|71917|71905|71919.2|71907.2|71910.5|71898.5|313
1748994900000|2025-06-03 23:55:00|71916.9|71904.9|71917.6|71905.6|71919.5|71907.5|71912.7|71900.7|253
1748995200000|2025-06-04 00:00:00|71917.9|71905.9|71917.5|71905.5|71923.8|71911.8|71911.6|71899.6|362
1748995500000|2025-06-04 00:05:00|71918.6|71906.6|71927.9|71915.9|71927.9|71915.9|71912.5|71900.5|267
1748995800000|2025-06-04 00:10:00|71927.8|71915.8|71941.3|71929.3|71946|71934|71927.8|71915.8|301
1748996100000|2025-06-04 00:15:00|71941.4|71929.4|71938.9|71926.9|71943.4|71931.4|71937.6|71925.6|197
1748996400000|2025-06-04 00:20:00|71939|71927|71924.6|71912.6|71941.1|71929.1|71923|71911|272
1748996700000|2025-06-04 00:25:00|71924.4|71912.4|71931.3|71919.3|71931.3|71919.3|71921.7|71909.7|259
1748997000000|2025-06-04 00:30:00|71930.4|71918.4|71934.6|71922.6|71939|71927|71929.6|71917.6|288
1748997300000|2025-06-04 00:35:00|71934.3|71922.3|71933.9|71921.9|71938|71926|71931.6|71919.6|235
1748997600000|2025-06-04 00:40:00|71934.1|71922.1|71937.9|71925.9|71942.6|71930.6|71933.2|71921.2|215
1748997900000|2025-06-04 00:45:00|71938|71926|71934.4|71922.4|71941.1|71929.1|71933.1|71921.1|279
1748998200000|2025-06-04 00:50:00|71934.5|71922.5|71932.9|71920.9|71934.8|71922.8|71926.1|71914.1|381
1748998500000|2025-06-04 00:55:00|71933.1|71921.1|71934.3|71922.3|71937.2|71925.6|71929.5|71917.5|379
1748998800000|2025-06-04 01:00:00|71934.4|71922.4|71938.1|71932.1|71951|71939.2|71934|71922.4|468
1748999100000|2025-06-04 01:05:00|71937.9|71931.9|71934.6|71922.6|71942.6|71933.6|71932.8|71920.8|307
1748999400000|2025-06-04 01:10:00|71934|71922|71914.6|71902.6|71934.2|71922.2|71913.6|71901.6|313
1748999700000|2025-06-04 01:15:00|71914.5|71902.5|71906.4|71900.4|71925.4|71913.4|71905.6|71895.4|264
1749000000000|2025-06-04 01:20:00|71906.5|71900.5|71888.9|71876.9|71916|71910|71881.6|71869.6|463
1749000300000|2025-06-04 01:25:00|71888.7|71876.7|71897.3|71885.3|71898.2|71889|71881.4|71870.1|350
1749000600000|2025-06-04 01:30:00|71897.8|71885.8|71857.3|71845.3|71903.1|71894.1|71853.6|71841.6|672
1749000900000|2025-06-04 01:35:00|71854|71848|71849.3|71837.3|71860.8|71852.7|71835.5|71824.1|620
1749001200000|2025-06-04 01:40:00|71848.6|71836.6|71854.7|71848.7|71858.1|71852.1|71838.3|71829.2|511
1749001500000|2025-06-04 01:45:00|71854.5|71848.5|71845.1|71839.1|71857.6|71851.6|71841.5|71835.5|439
1749001800000|2025-06-04 01:50:00|71844.6|71838.6|71844.5|71832.5|71854|71848|71834.7|71828.7|475
1749002100000|2025-06-04 01:55:00|71841.8|71835.8|71850.9|71838.9|71852.7|71843.1|71836.2|71830.2|534
1749002400000|2025-06-04 02:00:00|71851.8|71839.8|71847.7|71841.7|71856.2|71848.5|71836.9|71830.9|494
1749002700000|2025-06-04 02:05:00|71847.9|71841.9|71851.9|71845.9|71854.2|71848.2|71840.4|71834.3|407
1749003000000|2025-06-04 02:10:00|71851.8|71845.8|71863.3|71857.3|71866.7|71860.7|71847.5|71841.5|289
1749003300000|2025-06-04 02:15:00|71864.1|71858.1|71853.9|71847.9|71864.7|71858.7|71850.6|71844.6|378
1749003600000|2025-06-04 02:20:00|71853.8|71847.8|71855.1|71849.1|71859.8|71853.8|71853.3|71845.7|317
1749003900000|2025-06-04 02:25:00|71855.8|71849.8|71865.4|71859.4|71866.4|71860.4|71854.4|71848.4|401
1749004200000|2025-06-04 02:30:00|71865.6|71859.6|71867.6|71861.6|71872.3|71866.3|71862.3|71855.8|296
1749004500000|2025-06-04 02:35:00|71867|71861|71882.2|71876.2|71882.7|71876.7|71867|71861|207
1749004800000|2025-06-04 02:40:00|71882.3|71876.3|71871.6|71865.6|71885.1|71879.1|71869.1|71863.1|261
1749005100000|2025-06-04 02:45:00|71871.5|71865.5|71880.2|71874.2|71882.2|71876.2|71871|71865|255
1749005400000|2025-06-04 02:50:00|71880.1|71874.1|71869.3|71863.3|71880.1|71874.1|71866.8|71860.8|277
1749005700000|2025-06-04 02:55:00|71869.9|71863.9|71878|71872|71881.3|71875.3|71869.5|71860.9|395
1749006000000|2025-06-04 03:00:00|71877.9|71871.9|71871.4|71865.4|71878.4|71872.4|71869.7|71863.7|235
1749006300000|2025-06-04 03:05:00|71871.3|71865.3|71871.2|71865.2|71872.8|71866.8|71867.9|71858.2|255
1749006600000|2025-06-04 03:10:00|71871.3|71865.3|71874.7|71868.7|71879|71873|71869.2|71863.2|187
1749006900000|2025-06-04 03:15:00|71875.2|71869.2|71873|71867|71879|71873|71872.3|71866.3|219
1749007200000|2025-06-04 03:20:00|71873.1|71867.1|71877.6|71871.6|71877.7|71871.7|71869.4|71863.4|220
1749007500000|2025-06-04 03:25:00|71877.5|71871.5|71881.6|71875.6|71881.7|71875.7|71873.9|71867.9|176
1749007800000|2025-06-04 03:30:00|71881.5|71875.5|71894|71888|71894.9|71888.9|71880.9|71874.9|278
1749008100000|2025-06-04 03:35:00|71894.1|71888.1|71907|71901|71907.1|71901.1|71892.6|71886.6|215
1749008400000|2025-06-04 03:40:00|71907.1|71901.1|71904.3|71898.3|71911.6|71902.6|71904.3|71898.3|211
1749008700000|2025-06-04 03:45:00|71904.6|71898.6|71904.2|71898.2|71909.2|71900.4|71901.3|71893.9|265
1749009000000|2025-06-04 03:50:00|71904.3|71898.3|71901.3|71895.3|71904.7|71898.7|71896.7|71890.7|205
1749009300000|2025-06-04 03:55:00|71901.5|71895.5|71903.8|71897.8|71906.1|71900.1|71900.6|71894.6|209
1749009600000|2025-06-04 04:00:00|71903.9|71897.9|71907|71901|71919.9|71911.1|71902.9|71896.9|303
1749009900000|2025-06-04 04:05:00|71906.9|71900.9|71911.6|71905.6|71911.6|71905.6|71903.1|71897.1|271
1749010200000|2025-06-04 04:10:00|71911.7|71905.7|71914.2|71908.2|71917|71911|71909.9|71903.9|206
1749010500000|2025-06-04 04:15:00|71914.3|71908.3|71912.7|71906.7|71914.9|71908.9|71907.8|71901.8|210
1749010800000|2025-06-04 04:20:00|71912.9|71906.9|71912.8|71906.8|71915.1|71909.1|71912.2|71906.2|105
1749011100000|2025-06-04 04:25:00|71912.4|71906.4|71916.7|71910.7|71917|71911|71912.2|71906.2|99
1749011400000|2025-06-04 04:30:00|71917.4|71911.4|71920.5|71914.5|71920.8|71914.8|71916.1|71910.1|126
1749011700000|2025-06-04 04:35:00|71920.6|71914.6|71916.8|71910.8|71920.8|71914.8|71915.4|71909.4|121
1749012000000|2025-06-04 04:40:00|71916.9|71910.9|71917.6|71911.6|71917.8|71911.8|71913.8|71907.8|167
1749012300000|2025-06-04 04:45:00|71917.3|71911.3|71914.5|71908.5|71920.6|71914.6|71912.5|71906.5|187
1749012600000|2025-06-04 04:50:00|71914.4|71908.4|71918.7|71912.7|71919.1|71913.1|71914.3|71908.3|194
1749012900000|2025-06-04 04:55:00|71918.9|71912.9|71921.5|71915.5|71925.8|71919.8|71918.7|71912.7|196
1749013200000|2025-06-04 05:00:00|71921.6|71915.6|71924.4|71918.4|71925.3|71919.3|71919.1|71913.1|243
1749013500000|2025-06-04 05:05:00|71924.8|71918.8|71919.4|71913.4|71924.9|71918.9|71916.7|71910.7|249
1749013800000|2025-06-04 05:10:00|71919.3|71913.3|71916.5|71910.5|71922.2|71916.2|71914.7|71908.7|258
1749014100000|2025-06-04 05:15:00|71916.2|71910.2|71924.2|71918.2|71924.9|71918.9|71916.2|71910.2|170
1749014400000|2025-06-04 05:20:00|71924.1|71918.1|71929.9|71923.9|71934.2|71928.2|71923.9|71917.9|181
1749014700000|2025-06-04 05:25:00|71930|71924|71932.7|71926.7|71934.7|71928.7|71929.9|71923.9|183
1749015000000|2025-06-04 05:30:00|71933|71927|71947.6|71941.6|71949.1|71943.1|71931.8|71925.8|387
1749015300000|2025-06-04 05:35:00|71946.8|71940.8|71949|71943|71952.6|71945.3|71941.7|71933.1|413
1749015600000|2025-06-04 05:40:00|71949.1|71943.1|71940.3|71928.3|71951|71945|71939.6|71928.2|240
1749015900000|2025-06-04 05:45:00|71940.4|71928.4|71938.4|71932.4|71942.9|71934.5|71932.6|71921.6|234
1749016200000|2025-06-04 05:50:00|71938.5|71932.5|71943.7|71937.7|71945|71939|71931.8|71925.8|337
1749016500000|2025-06-04 05:55:00|71944.2|71938.2|71942.4|71936.4|71946.8|71940.8|71933.9|71927.9|427
1749016800000|2025-06-04 06:00:00|71942.5|71936.5|71934.2|71928.2|71942.7|71936.7|71927.9|71921.9|383
1749017100000|2025-06-04 06:05:00|71934.1|71928.1|71930.3|71924.3|71937.6|71930.5|71929.2|71923.2|349
1749017400000|2025-06-04 06:10:00|71929.8|71923.8|71915.4|71909.4|71931.1|71925.1|71903.8|71897.3|426
1749017700000|2025-06-04 06:15:00|71915.3|71909.3|71927.2|71921.2|71928.4|71922.4|71910.9|71904.9|439
1749018000000|2025-06-04 06:20:00|71927.1|71921.1|71951.9|71945.9|71958.4|71952.4|71926.6|71920.6|515
1749018300000|2025-06-04 06:25:00|71951.7|71945.7|71926|71920|71957.8|71951.8|71925.7|71919.7|428
1749018600000|2025-06-04 06:30:00|71926.2|71920.2|71930.4|71924.4|71935.6|71929.6|71919.7|71913.7|408
1749018900000|2025-06-04 06:35:00|71930.5|71924.5|71933.7|71927.7|71935.1|71929.1|71923.6|71917.6|339
1749019200000|2025-06-04 06:40:00|71933.8|71927.8|71923.4|71917.4|71936.6|71930.6|71920.5|71914.5|306
1749019500000|2025-06-04 06:45:00|71923.3|71917.3|71920.2|71914.2|71924.8|71918.8|71915.8|71909.8|336
1749019800000|2025-06-04 06:50:00|71920.4|71914.4|71926.2|71920.2|71930.4|71924.4|71919.2|71913.2|290
1749020100000|2025-06-04 06:55:00|71926.4|71920.4|71919.6|71913.6|71930.3|71924.3|71918.4|71912.4|453
1749020400000|2025-06-04 07:00:00|71920.5|71914.5|71921.5|71915.5|71923.9|71917.9|71919.1|71913.1|319
1749020700000|2025-06-04 07:05:00|71921.4|71915.4|71895.2|71889.2|71922.2|71916.2|71887.5|71881.5|416
1749021000000|2025-06-04 07:10:00|71895.9|71889.9|71908.5|71902.5|71909.4|71903.4|71889.4|71883.4|334
1749021300000|2025-06-04 07:15:00|71908.4|71902.4|71899.3|71893.3|71910|71904|71898.3|71889.8|368
1749021600000|2025-06-04 07:20:00|71899.2|71893.2|71880.8|71874.8|71900.8|71894.7|71878.5|71871.9|411
1749021900000|2025-06-04 07:25:00|71880.6|71874.6|71878.3|71872.3|71887.7|71880.2|71874.2|71868.2|332
1749022200000|2025-06-04 07:30:00|71878|71872|71884.1|71878.1|71895.9|71886.1|71877.8|71871.8|312
1749022500000|2025-06-04 07:35:00|71883.8|71877.8|71896.1|71890.1|71897|71890.1|71877.4|71870|310
1749022800000|2025-06-04 07:40:00|71896|71890|71893.4|71887.4|71897.6|71891.6|71889.8|71883.8|302
1749023100000|2025-06-04 07:45:00|71892.8|71886.8|71901.5|71895.5|71904.7|71898.7|71891.1|71885.1|271
1749023400000|2025-06-04 07:50:00|71901|71895|71901.3|71895.3|71910|71904|71897.5|71891.5|256
1749023700000|2025-06-04 07:55:00|71900.8|71894.8|71914.7|71908.7|71914.8|71908.8|71899.9|71890.8|370
1749024000000|2025-06-04 08:00:00|71915|71909|71920.4|71914.4|71922.2|71916.2|71914.1|71908.1|295
1749024300000|2025-06-04 08:05:00|71920.3|71914.3|71922.7|71916.7|71928.3|71922.3|71920.3|71914.3|218
1749024600000|2025-06-04 08:10:00|71922.8|71916.8|71923.7|71917.7|71925.3|71919.3|71917.3|71911.3|265
1749024900000|2025-06-04 08:15:00|71923.5|71917.5|71923.8|71917.8|71925.4|71919.4|71921.8|71915.8|173
1749025200000|2025-06-04 08:20:00|71923.7|71917.7|71910|71904|71923.9|71917.9|71908|71902|242
1749025500000|2025-06-04 08:25:00|71910.1|71904.1|71911.6|71905.6|71914.5|71908.5|71907.7|71901.7|228
1749025800000|2025-06-04 08:30:00|71911.1|71905.1|71897.9|71891.9|71913.9|71906.3|71894.3|71887.3|297
1749026100000|2025-06-04 08:35:00|71898|71892|71892|71886|71898.4|71892.4|71888.6|71882.6|243
1749026400000|2025-06-04 08:40:00|71891.9|71885.9|71883.2|71877.2|71895|71889|71881.4|71875.4|324
1749026700000|2025-06-04 08:45:00|71883.6|71877.6|71890.7|71884.7|71892|71886|71878.7|71872.7|274
1749027000000|2025-06-04 08:50:00|71890.6|71884.6|71898.7|71886.7|71898.8|71889.6|71886.6|71880.6|222
1749027300000|2025-06-04 08:55:00|71898.6|71886.6|71903.6|71897.6|71903.7|71897.7|71895|71886.6|382
1749027600000|2025-06-04 09:00:00|71904|71898|71903.3|71897.3|71910.5|71904.5|71897.9|71891.9|286
1749027900000|2025-06-04 09:05:00|71903.4|71897.4|71909.9|71903.9|71911.7|71905.7|71901.4|71895.4|393
1749028200000|2025-06-04 09:10:00|71908.8|71902.8|71909.2|71903.2|71912.1|71906.1|71904.6|71898.6|286
1749028500000|2025-06-04 09:15:00|71909.6|71903.6|71909.5|71903.5|71913|71907|71907.2|71901.2|190
1749028800000|2025-06-04 09:20:00|71909.6|71903.6|71904|71898|71918.3|71912.3|71902.8|71896.8|278
1749029100000|2025-06-04 09:25:00|71904.1|71898.1|71911.6|71905.6|71913.3|71906|71903.6|71897.6|298
1749029400000|2025-06-04 09:30:00|71912.1|71906.1|71909.8|71903.8|71916.2|71910.2|71905.9|71899.9|316
1749029700000|2025-06-04 09:35:00|71910.1|71904.1|71906.5|71900.5|71910.7|71904.7|71899.7|71893.7|297
1749030000000|2025-06-04 09:40:00|71906.6|71900.6|71905.8|71899.8|71913.2|71907.2|71905.2|71899.2|185
1749030300000|2025-06-04 09:45:00|71905.7|71899.7|71907.4|71901.4|71913.2|71904|71905.7|71897.4|202
1749030600000|2025-06-04 09:50:00|71907.3|71901.3|71904.6|71898.6|71909.5|71903.5|71902.7|71896.7|137
1749030900000|2025-06-04 09:55:00|71904|71898|71905.1|71893.1|71908.7|71898.4|71899.8|71887.8|226
1749031200000|2025-06-04 10:00:00|71905|71893|71905.4|71899.4|71907.5|71900.8|71900.7|71891.5|227
1749031500000|2025-06-04 10:05:00|71905.5|71899.5|71910|71898|71910.4|71900.9|71903.8|71895.9|123
1749031800000|2025-06-04 10:10:00|71909.5|71897.5|71912|71906|71916.2|71910.2|71906.3|71897.1|158
1749032100000|2025-06-04 10:15:00|71908.6|71902.6|71905|71893|71910.9|71904.9|71900.9|71892.4|317
1749032400000|2025-06-04 10:20:00|71905.1|71893.1|71906.1|71900.1|71906.2|71900.1|71901.8|71893|118
1749032700000|2025-06-04 10:25:00|71906|71900|71910.6|71904.6|71911.4|71905.4|71902|71896|166
1749033000000|2025-06-04 10:30:00|71910.7|71904.7|71908.8|71902.8|71915.3|71909.3|71906.5|71900.5|196
1749033300000|2025-06-04 10:35:00|71908.7|71902.7|71913.9|71907.9|71914.4|71908.4|71902.4|71896.4|180
1749033600000|2025-06-04 10:40:00|71912.6|71906.6|71907.5|71901.5|71916.2|71910.2|71907.3|71901.3|140
1749033900000|2025-06-04 10:45:00|71907.6|71901.6|71905.4|71899.4|71909.1|71903.1|71903.2|71894.8|245
1749034200000|2025-06-04 10:50:00|71905.2|71899.2|71913.7|71907.7|71914.4|71908.4|71904|71898|222
1749034500000|2025-06-04 10:55:00|71913.8|71907.8|71914.7|71908.7|71919.2|71913.2|71912.8|71904.6|175
1749034800000|2025-06-04 11:00:00|71917.5|71905.5|71908.7|71902.7|71917.5|71905.5|71900.1|71891.2|211
1749035100000|2025-06-04 11:05:00|71908.8|71902.8|71906|71900|71909.2|71903.2|71905.8|71899.8|174
1749035400000|2025-06-04 11:10:00|71906.1|71900.1|71899|71893|71907.9|71901.9|71898.9|71892.9|136
1749035700000|2025-06-04 11:15:00|71900.2|71894.2|71898.7|71892.7|71902.1|71896.1|71896.7|71890.7|137
1749036000000|2025-06-04 11:20:00|71898.8|71892.8|71897.7|71891.7|71900.4|71894.4|71897.5|71891.5|98
1749036300000|2025-06-04 11:25:00|71897.6|71891.6|71900.5|71894.5|71900.5|71894.5|71897.1|71891.1|105
1749036600000|2025-06-04 11:30:00|71900.4|71894.4|71900.8|71894.8|71902|71896|71899.3|71893.3|145
1749036900000|2025-06-04 11:35:00|71900.9|71894.9|71903|71897|71903.6|71897.6|71898.8|71892.8|219
1749037200000|2025-06-04 11:40:00|71903.1|71897.1|71899.7|71893.7|71903.3|71897.3|71897.9|71891.9|173
1749037500000|2025-06-04 11:45:00|71899.6|71893.6|71898.8|71892.8|71899.6|71893.6|71896.6|71890.6|163
1749037800000|2025-06-04 11:50:00|71899.5|71893.5|71900|71894|71900.3|71894.3|71896|71890|163
1749038100000|2025-06-04 11:55:00|71899.4|71893.4|71898.4|71892.4|71899.4|71893.4|71896.3|71890.3|261
1749038400000|2025-06-04 12:00:00|71898.9|71892.9|71890.9|71884.9|71898.9|71892.9|71888|71882|285
1749038700000|2025-06-04 12:05:00|71890.7|71884.7|71881|71875|71891.6|71885.6|71879.9|71873.9|205
1749039000000|2025-06-04 12:10:00|71880.9|71874.9|71877|71865|71884.6|71877|71875.4|71864|271
1749039300000|2025-06-04 12:15:00|71877.1|71865.1|71855.7|71849.7|71877.1|71865.1|71854.6|71848.6|531
1749039600000|2025-06-04 12:20:00|71855.6|71849.6|71850.2|71844.2|71857.3|71851.3|71848|71842|393
1749039900000|2025-06-04 12:25:00|71850.1|71844.1|71864.8|71858.8|71866.6|71860.6|71849.9|71843.9|291
1749040200000|2025-06-04 12:30:00|71863.6|71857.6|71859.1|71853.1|71863.6|71857.6|71853|71847|337
1749040500000|2025-06-04 12:35:00|71859|71853|71853.7|71847.7|71860|71854|71848.8|71842.8|352
1749040800000|2025-06-04 12:40:00|71853.8|71847.8|71853.4|71841.4|71856.4|71847.8|71847.9|71840.3|336
1749041100000|2025-06-04 12:45:00|71853|71841|71843.8|71831.8|71853.7|71843|71838.6|71830.3|355
1749041400000|2025-06-04 12:50:00|71843.7|71831.7|71852.1|71846.1|71852.1|71846.1|71840.9|71829.9|289
1749041700000|2025-06-04 12:55:00|71852.2|71846.2|71846.3|71840.3|71854.1|71848.1|71844.2|71838.2|301
1749042000000|2025-06-04 13:00:00|71846|71840|71847.6|71841.6|71851.2|71845.2|71839.4|71833.4|462
1749042300000|2025-06-04 13:05:00|71847.5|71841.5|71842.9|71836.9|71847.5|71841.5|71840.7|71834.7|265
1749042600000|2025-06-04 13:10:00|71843.1|71837.1|71857.3|71851.3|71857.3|71851.3|71842.2|71836.2|281
1749042900000|2025-06-04 13:15:00|71855.7|71849.7|71854.4|71842.4|71860.8|71854.8|71850.4|71842.1|322
1749043200000|2025-06-04 13:20:00|71854.2|71842.2|71845.2|71839.2|71854.5|71842.5|71844.9|71834.2|356
1749043500000|2025-06-04 13:25:00|71845.5|71839.5|71848.6|71836.6|71850.2|71840.7|71844.6|71834.4|268
1749043800000|2025-06-04 13:30:00|71848.4|71836.4|71861|71855|71861.8|71855.8|71845.3|71836.4|357
1749044100000|2025-06-04 13:35:00|71861.2|71855.2|71857|71851|71864|71858|71856.1|71850.1|269
1749044400000|2025-06-04 13:40:00|71857.1|71851.1|71853.3|71841.3|71858.5|71852.5|71851.5|71839.5|227
1749044700000|2025-06-04 13:45:00|71852.4|71840.4|71855.3|71849.3|71862.9|71855|71845.6|71836.4|321
1749045000000|2025-06-04 13:50:00|71855.2|71849.2|71848.7|71842.7|71855.3|71849.3|71843.3|71837.3|328
1749045300000|2025-06-04 13:55:00|71847.5|71841.5|71860.2|71831.4|71860.2|71848|71845.6|71831.4|348
1749045600000|2025-06-04 14:00:00|71860.7|71829.7|71832.8|71820.8|71860.7|71841.4|71830.3|71818.9|590
1749045900000|2025-06-04 14:05:00|71832.9|71820.9|71828.1|71822.1|71835.7|71823.8|71826.2|71815.3|523
1749046200000|2025-06-04 14:10:00|71827.9|71821.9|71820.9|71814.9|71833.4|71824.6|71819.4|71813.4|445
1749046500000|2025-06-04 14:15:00|71821|71815|71825.6|71819.6|71829.9|71823.9|71819.7|71813.7|372
1749046800000|2025-06-04 14:20:00|71825.5|71819.5|71823.1|71817.1|71826.8|71820.8|71821.7|71815.7|328
1749047100000|2025-06-04 14:25:00|71823.2|71817.2|71824.3|71812.3|71829.3|71819.8|71822.8|71811.2|309
1749047400000|2025-06-04 14:30:00|71824|71812|71821.3|71809.3|71826.1|71814.1|71817.8|71805.8|415
1749047700000|2025-06-04 14:35:00|71821.2|71809.2|71813.3|71807.3|71821.4|71809.4|71812.1|71802.9|295
1749048000000|2025-06-04 14:40:00|71813.1|71807.1|71805.9|71799.9|71813.3|71807.3|71804.9|71798.9|274
1749048300000|2025-06-04 14:45:00|71806|71800|71811|71799|71814.6|71802.6|71806|71796.9|308
1749048600000|2025-06-04 14:50:00|71811.3|71799.3|71807.7|71795.7|71811.3|71801.5|71802.9|71790.9|337
1749048900000|2025-06-04 14:55:00|71807.6|71795.6|71801.3|71795.3|71808|71801.6|71799.2|71793.2|283
1749049200000|2025-06-04 15:00:00|71801.4|71795.4|71800.6|71794.6|71806|71800|71797.2|71791.2|341
1749049500000|2025-06-04 15:05:00|71800.8|71794.8|71804.5|71798.5|71805.6|71799.6|71792.1|71786.1|281
1749049800000|2025-06-04 15:10:00|71804.6|71798.6|71803.5|71791.5|71806.6|71798.9|71799.8|71790.6|255
1749050100000|2025-06-04 15:15:00|71803.8|71791.8|71799|71793|71804.7|71798.7|71789|71783|462
1749050400000|2025-06-04 15:20:00|71798.9|71792.9|71798.7|71792.7|71805.3|71799.3|71790.9|71784.9|412
1749050700000|2025-06-04 15:25:00|71798.6|71792.6|71794|71788|71800.1|71794.1|71790.1|71784.1|293
1749051000000|2025-06-04 15:30:00|71793.8|71787.8|71792.7|71786.7|71795.9|71789.9|71788.9|71782.9|315
1749051300000|2025-06-04 15:35:00|71792.9|71786.9|71791.2|71785.2|71799|71789.8|71786.6|71780.6|365
1749051600000|2025-06-04 15:40:00|71791.1|71785.1|71800|71788|71800.2|71790.5|71788.4|71782.4|378
1749051900000|2025-06-04 15:45:00|71799.9|71787.9|71785|71779|71801.8|71789.8|71783.6|71775.7|322
1749052200000|2025-06-04 15:50:00|71784.7|71778.7|71774.9|71768.9|71786.8|71778.7|71773.2|71765.9|287
1749052500000|2025-06-04 15:55:00|71775|71769|71768.1|71762.1|71776.8|71770.8|71768.1|71762.1|313
1749052800000|2025-06-04 16:00:00|71768.4|71762.4|71766.8|71760.8|71771.7|71765.7|71762.8|71756.8|240
1749053100000|2025-06-04 16:05:00|71766.7|71760.7|71758.1|71752.1|71774.1|71768.1|71756.2|71750.2|278
1749053400000|2025-06-04 16:10:00|71758.2|71752.2|71755.3|71749.3|71760|71754|71755.3|71749.3|218
1749053700000|2025-06-04 16:15:00|71755.6|71749.6|71756.8|71750.8|71760.2|71754.2|71751.6|71745.6|239
1749054000000|2025-06-04 16:20:00|71756.7|71750.7|71739.9|71733.9|71756.8|71750.8|71737.3|71731.3|209
1749054300000|2025-06-04 16:25:00|71739.8|71733.8|71740.8|71734.8|71748.1|71742.1|71739.4|71733.4|172
1749054600000|2025-06-04 16:30:00|71740.7|71734.7|71738.6|71732.6|71741.8|71735.8|71736.3|71730.3|211
1749054900000|2025-06-04 16:35:00|71738.5|71732.5|71730.8|71724.8|71738.6|71732.6|71729.9|71723.9|202
1749055200000|2025-06-04 16:40:00|71730.9|71724.9|71732.3|71726.3|71734.9|71728.9|71729.8|71723.8|181
1749055500000|2025-06-04 16:45:00|71732.2|71726.2|71727.1|71721.1|71732.2|71726.2|71725.2|71719.2|198
1749055800000|2025-06-04 16:50:00|71727|71721|71727|71721|71728.4|71722.4|71723|71717|198
1749056100000|2025-06-04 16:55:00|71726.9|71720.9|71730.5|71724.5|71733|71727|71724.4|71718.4|155
1749056400000|2025-06-04 17:00:00|71730.6|71724.6|71725.4|71719.4|71734.2|71728.2|71724.7|71718.7|212
1749056700000|2025-06-04 17:05:00|71725.8|71719.8|71715.3|71709.3|71725.8|71719.8|71714.8|71708.8|163
1749057000000|2025-06-04 17:10:00|71715.6|71709.6|71716.5|71710.5|71716.8|71710.8|71715.5|71709.5|75
1749057300000|2025-06-04 17:15:00|71715.3|71709.3|71716.7|71710.7|71719.4|71712|71715|71706.8|194
1749057600000|2025-06-04 17:20:00|71716.1|71710.1|71718.1|71712.1|71718.7|71712.7|71715.3|71709.3|174
1749057900000|2025-06-04 17:25:00|71718|71712|71715.5|71709.5|71720.4|71712.7|71715|71708.4|188
1749058200000|2025-06-04 17:30:00|71715.4|71709.4|71708.1|71702.1|71715.4|71709.4|71708|71702|138
1749058500000|2025-06-04 17:35:00|71707.9|71701.9|71706.5|71700.5|71709.8|71702.5|71704.9|71694.8|164
1749058800000|2025-06-04 17:40:00|71706.6|71700.6|71705.6|71699.6|71709.9|71701.4|71705|71697.8|166
1749059100000|2025-06-04 17:45:00|71705.7|71699.7|71706.6|71700.6|71709.3|71703.3|71702.2|71696.2|193
1749059400000|2025-06-04 17:50:00|71706.5|71700.5|71709|71703|71713.6|71705.2|71703.7|71697.7|251
1749059700000|2025-06-04 17:55:00|71709.1|71703.1|71705.6|71699.6|71709.7|71703.7|71705|71699|199
1749060000000|2025-06-04 18:00:00|71705.3|71699.3|71707.5|71701.5|71711.2|71703.8|71701.8|71695.8|219
1749060300000|2025-06-04 18:05:00|71707.1|71701.1|71708.4|71702.4|71711.5|71705.5|71707.1|71701.1|196
1749060600000|2025-06-04 18:10:00|71708.5|71702.5|71705.2|71699.2|71708.8|71702.8|71704.6|71698.6|229
1749060900000|2025-06-04 18:15:00|71705.1|71699.1|71706.3|71700.3|71707.4|71701.4|71704.8|71698.8|173
1749061200000|2025-06-04 18:20:00|71706.6|71700.6|71706.1|71700.1|71706.6|71700.6|71705.1|71699.1|82
1749061500000|2025-06-04 18:25:00|71705.9|71699.9|71706.4|71700.4|71707.1|71701.1|71704.2|71698.2|163
1749061800000|2025-06-04 18:30:00|71706.6|71700.6|71708.3|71702.3|71708.8|71702.8|71706.6|71700.6|148
1749062100000|2025-06-04 18:35:00|71708.4|71702.4|71709.6|71703.6|71709.6|71703.6|71708|71702|130
1749062400000|2025-06-04 18:40:00|71709.5|71703.5|71710.9|71704.9|71714.3|71705.9|71709|71700.4|126
1749062700000|2025-06-04 18:45:00|71711|71705|71711.6|71705.6|71714.2|71706.4|71708|71702|171
1749063000000|2025-06-04 18:50:00|71711.4|71705.4|71711.6|71705.6|71714.4|71706.8|71710.6|71702.2|198
1749063300000|2025-06-04 18:55:00|71711.3|71705.3|71708.6|71702.6|71714.7|71705.9|71707.7|71701.7|233
1749063600000|2025-06-04 19:00:00|71708.5|71702.5|71710.5|71704.5|71711.1|71705.1|71707.5|71701.5|195
1749063900000|2025-06-04 19:05:00|71710.4|71704.4|71707.6|71701.6|71711.3|71705.3|71707.4|71701.4|128
1749064200000|2025-06-04 19:10:00|71707.7|71701.7|71705.9|71699.9|71708.7|71702.7|71705.9|71699.9|91
1749064500000|2025-06-04 19:15:00|71706|71700|71706.7|71700.7|71707|71701|71705.2|71699.2|99
1749064800000|2025-06-04 19:20:00|71706.8|71700.8|71706.1|71700.1|71707.1|71701.1|71705.8|71699.8|93
1749065100000|2025-06-04 19:25:00|71706.2|71700.2|71707.3|71701.3|71712.4|71703.1|71706|71699.2|257
1749065400000|2025-06-04 19:30:00|71707.4|71701.4|71707.6|71695.6|71709.9|71702.2|71704.1|71695.1|137
1749065700000|2025-06-04 19:35:00|71707.7|71695.7|71705|71699|71708.3|71699.6|71704.1|71695.1|68
1749066000000|2025-06-04 19:40:00|71705.2|71699.2|71707.2|71701.2|71708.1|71701.8|71704.9|71696.1|116
1749066300000|2025-06-04 19:45:00|71710.3|71698.3|71706.2|71700.2|71710.3|71701.3|71703.9|71697.9|102
1749066600000|2025-06-04 19:50:00|71706.3|71700.3|71708.4|71702.4|71710.4|71702.7|71706|71698|87
1749066900000|2025-06-04 19:55:00|71708.3|71702.3|71708.8|71702.8|71712.5|71703.2|71707.2|71699.1|157
1749067200000|2025-06-04 20:00:00|71708.5|71702.5|71710.6|71698.6|71712.9|71703.5|71707.5|71698.2|176
1749067500000|2025-06-04 20:05:00|71710.5|71698.5|71714.9|71702.9|71715.1|71703.1|71708.6|71696.6|102
1749067800000|2025-06-04 20:10:00|71715.6|71703.6|71711.4|71699.4|71716.5|71704.5|71711.1|71699.1|221
1749068100000|2025-06-04 20:15:00|71711.3|71699.3|71714.4|71702.4|71715.1|71703.1|71711.3|71699.3|78
1749068400000|2025-06-04 20:20:00|71714.5|71702.5|71715.2|71703.2|71716.9|71704.9|71714.3|71702.3|77
1749068700000|2025-06-04 20:25:00|71715.1|71703.1|71714.5|71702.5|71715.5|71703.5|71714.1|71702.1|145
1749069000000|2025-06-04 20:30:00|71715.3|71703.3|71714.3|71702.3|71716.4|71704.4|71711.5|71699.5|186
1749069300000|2025-06-04 20:35:00|71714.4|71702.4|71716|71704|71717.2|71705.2|71713.2|71701.2|143
1749069600000|2025-06-04 20:40:00|71715.9|71703.9|71713.3|71701.3|71715.9|71703.9|71712.8|71700.8|269
1749069900000|2025-06-04 20:45:00|71713.8|71701.8|71717.5|71705.5|71718.5|71706.5|71713.6|71701.6|110
1749070200000|2025-06-04 20:50:00|71718|71706|71718.3|71706.3|71718.8|71706.8|71718|71706|49
1749070500000|2025-06-04 20:55:00|71718.1|71706.1|71741.4|71690.4|71744.5|71709.9|71717.9|71686.5|173
1749070800000|2025-06-04 21:00:00|71747.1|71684.5|71768.5|71672.5|71768.5|71686.5|71747.1|71672.5|11
1749071100000|2025-06-04 21:05:00|71767.3|71673.8|71766.7|71675|71768.5|71675|71765.2|71671.2|25
1749071400000|2025-06-04 21:10:00|71766.6|71674.8|71767.6|71678.4|71769.5|71678.5|71760.7|71672.1|77
1749071700000|2025-06-04 21:15:00|71767.7|71678.3|71767.3|71678.8|71767.9|71679|71767|71677.7|17
1749072000000|2025-06-04 21:20:00|71767.2|71678.2|71767.7|71678|71769|71678.4|71767|71677.3|24
1749072300000|2025-06-04 21:25:00|71768.2|71677.3|71758.3|71687.9|71769.5|71689.1|71757.2|71676.7|172
1749072600000|2025-06-04 21:30:00|71758.4|71687.3|71756.6|71692.8|71758.7|71695.3|71752.5|71686.8|213
1749072900000|2025-06-04 21:35:00|71757|71693.1|71751.2|71691.5|71757.9|71696|71731.5|71682.5|195
1749073200000|2025-06-04 21:40:00|71751.1|71691.6|71752.9|71691.5|71753.7|71692.6|71751|71689.9|77
1749073500000|2025-06-04 21:45:00|71753.2|71691.3|71751.9|71690.6|71754|71691.6|71751.8|71689.9|57
1749073800000|2025-06-04 21:50:00|71752.1|71690|71754.9|71689.6|71756|71691.9|71752.1|71689.1|147
1749074100000|2025-06-04 21:55:00|71755.8|71690.9|71754.6|71692.6|71758.5|71694.9|71753|71688|115
1749074400000|2025-06-04 22:00:00|71753.8|71692.7|71753.9|71692.1|71757.1|71699|71746.9|71689.2|155
1749074700000|2025-06-04 22:05:00|71748.8|71692.2|71750.4|71695.6|71755|71699.2|71746.8|71691.3|165
1749075000000|2025-06-04 22:10:00|71749.3|71696.8|71736.4|71705.2|71754.4|71705.2|71736.4|71691.6|179
1749075300000|2025-06-04 22:15:00|71736.6|71705|71736.2|71704.7|71739|71718.2|71724.7|71702|91
1749075600000|2025-06-04 22:20:00|71735.8|71704.9|71725.8|71713.8|71736.5|71715|71724.9|71703.7|81
1749075900000|2025-06-04 22:25:00|71726.7|71714.7|71726.6|71714.6|71736.9|71715.2|71725.6|71703.8|51
1749076200000|2025-06-04 22:30:00|71726.5|71714.5|71725.6|71713.6|71736.4|71714.6|71725.6|71704.1|49
1749076500000|2025-06-04 22:35:00|71725.5|71713.5|71726.3|71714.3|71726.7|71714.7|71725.4|71713.4|65
1749076800000|2025-06-04 22:40:00|71726.5|71714.5|71725.7|71713.7|71736.6|71715.1|71725.2|71703.9|80
1749077100000|2025-06-04 22:45:00|71725.9|71713.9|71723.8|71711.8|71735.9|71714|71723.2|71701.7|79
1749077400000|2025-06-04 22:50:00|71722.6|71710.6|71724.4|71712.4|71732.2|71712.5|71722.5|71701.9|96
1749077700000|2025-06-04 22:55:00|71724.3|71712.3|71725.8|71713.8|71726.1|71714.1|71723.8|71711.8|71
1749078000000|2025-06-04 23:00:00|71725.7|71713.7|71725.8|71713.8|71727.7|71715.7|71724.9|71712.9|76
1749078300000|2025-06-04 23:05:00|71725|71713|71723.5|71711.5|71725.9|71713.9|71723.4|71711.4|83
1749078600000|2025-06-04 23:10:00|71724.2|71712.2|71719.4|71707.4|71724.2|71712.2|71719.2|71707.2|99
1749078900000|2025-06-04 23:15:00|71719.2|71707.2|71719.4|71707.4|71720.6|71708.6|71716.9|71704.9|70
1749079200000|2025-06-04 23:20:00|71717.1|71705.1|71708.9|71696.9|71719.1|71707.1|71708.1|71696.1|69
1749079500000|2025-06-04 23:25:00|71709|71697|71710.4|71698.4|71712.9|71700.9|71709|71697|55
1749079800000|2025-06-04 23:30:00|71710.2|71698.2|71715.2|71703.2|71716.2|71704.2|71710|71698|133
1749080100000|2025-06-04 23:35:00|71715.1|71703.1|71714.6|71702.6|71716.5|71704.5|71712.4|71700.4|76
1749080400000|2025-06-04 23:40:00|71714.7|71702.7|71723.8|71711.8|71731.6|71719.6|71714.6|71702.6|223
1749080700000|2025-06-04 23:45:00|71723.5|71711.5|71720.1|71708.1|71723.6|71711.6|71718.4|71706.4|109
1749081000000|2025-06-04 23:50:00|71720.2|71708.2|71732.5|71720.5|71732.8|71720.8|71720.2|71708.2|110
1749081300000|2025-06-04 23:55:00|71732.8|71720.8|71735.9|71723.9|71738.6|71726.6|71731.7|71719.7|155
1749081600000|2025-06-05 00:00:00|71733.1|71721.1|71749.5|71737.5|71750.4|71738.4|71730.8|71718.8|301
1749081900000|2025-06-05 00:05:00|71749.9|71737.9|71751.8|71739.8|71755.3|71743.3|71748.3|71736.3|273
1749082200000|2025-06-05 00:10:00|71751.4|71739.4|71733.5|71721.5|71751.4|71739.4|71733.1|71721.1|252
1749082500000|2025-06-05 00:15:00|71733.6|71721.6|71750.7|71738.7|71754.9|71742.9|71732.1|71720.1|297
1749082800000|2025-06-05 00:20:00|71750.5|71738.5|71735.9|71723.9|71750.6|71738.6|71734.1|71722.1|257
1749083100000|2025-06-05 00:25:00|71735.8|71723.8|71738.6|71726.6|71739.4|71727.4|71727.8|71715.8|234
1749083400000|2025-06-05 00:30:00|71738.8|71726.8|71764.6|71752.6|71764.8|71752.8|71738.8|71726.8|307
1749083700000|2025-06-05 00:35:00|71764.7|71752.7|71768.8|71756.8|71774.5|71762.5|71763.1|71751.1|273
1749084000000|2025-06-05 00:40:00|71768.9|71756.9|71757.6|71745.6|71771.9|71759.9|71757.5|71745.5|221
1749084300000|2025-06-05 00:45:00|71757.5|71745.5|71747.7|71735.7|71772.6|71760.6|71744|71732|351
1749084600000|2025-06-05 00:50:00|71747.6|71735.6|71742.1|71730.1|71752.7|71740.7|71740.4|71728.4|375
1749084900000|2025-06-05 00:55:00|71743.1|71731.1|71747.2|71735.2|71750.1|71738.8|71738.9|71726.9|370
1749085200000|2025-06-05 01:00:00|71746.4|71734.4|71728.5|71716.5|71751.6|71740.1|71720.6|71708.6|431
1749085500000|2025-06-05 01:05:00|71728.6|71716.6|71729.8|71717.8|71736.1|71724.1|71724.3|71713.8|296
1749085800000|2025-06-05 01:10:00|71729.9|71717.9|71730|71718|71733.4|71723.7|71706.9|71698|409
1749086100000|2025-06-05 01:15:00|71729.7|71717.7|71747.1|71735.1|71762.8|71750.8|71729.7|71717.7|454
1749086400000|2025-06-05 01:20:00|71747.2|71735.2|71765.2|71753.2|71766.3|71754.3|71745.8|71733.8|557
1749086700000|2025-06-05 01:25:00|71764.4|71752.4|71742.7|71730.7|71765.6|71753.6|71729|71717|453
1749087000000|2025-06-05 01:30:00|71742.6|71730.6|71783.4|71771.4|71784|71772|71728.6|71716.6|633
1749087300000|2025-06-05 01:35:00|71783.5|71771.5|71780|71774|71792.6|71782.5|71766.1|71756.5|567
1749087600000|2025-06-05 01:40:00|71779.8|71773.8|71802.4|71790.4|71815.7|71808|71779.7|71773.7|562
1749087900000|2025-06-05 01:45:00|71802.7|71790.7|71785.4|71779.4|71811.7|71799.7|71778|71766|604
1749088200000|2025-06-05 01:50:00|71785.2|71779.2|71796.3|71790.3|71814|71808|71784.2|71778.2|561
1749088500000|2025-06-05 01:55:00|71796.4|71790.4|71801.3|71795.3|71804.2|71798.2|71790.7|71784.7|436
1749088800000|2025-06-05 02:00:00|71801.5|71795.5|71786.6|71780.6|71806.1|71800.1|71786.6|71780.6|341
1749089100000|2025-06-05 02:05:00|71786.7|71780.7|71802.6|71796.6|71809.5|71803.5|71786.7|71780.7|470
1749089400000|2025-06-05 02:10:00|71802.8|71796.8|71805.6|71799.6|71806.8|71799.6|71793.8|71785.9|422
1749089700000|2025-06-05 02:15:00|71805.3|71799.3|71815.4|71809.4|71817.3|71811.3|71799.1|71793.1|350
1749090000000|2025-06-05 02:20:00|71815.3|71809.3|71813.2|71807.2|71815.6|71809.6|71806.2|71797.3|335
1749090300000|2025-06-05 02:25:00|71812.6|71806.6|71809.7|71803.7|71816.3|71810.3|71804.9|71795.7|367
1749090600000|2025-06-05 02:30:00|71809.5|71803.5|71784.2|71778.2|71809.6|71803.6|71783.6|71777.6|441
1749090900000|2025-06-05 02:35:00|71784.6|71778.6|71790.7|71784.7|71795.9|71789.3|71784.2|71778.2|371
1749091200000|2025-06-05 02:40:00|71790.8|71784.8|71797.1|71791.1|71799.9|71793.9|71786.7|71780.7|330
1749091500000|2025-06-05 02:45:00|71796.9|71790.9|71789.5|71783.5|71796.9|71790.9|71786.4|71780.4|361
1749091800000|2025-06-05 02:50:00|71789.4|71783.4|71786.6|71780.6|71792.9|71786.9|71786.6|71780.6|254
1749092100000|2025-06-05 02:55:00|71786.8|71780.8|71791.4|71785.4|71797.8|71788.8|71782.7|71776.7|352
1749092400000|2025-06-05 03:00:00|71791.3|71785.3|71797.4|71785.4|71798.1|71790.2|71788.9|71782.2|306
1749092700000|2025-06-05 03:05:00|71797.3|71785.3|71804.7|71798.7|71804.9|71798.7|71795.3|71785.3|217
1749093000000|2025-06-05 03:10:00|71804.6|71798.6|71809.8|71803.8|71811|71805|71803.5|71797.5|281
1749093300000|2025-06-05 03:15:00|71809.9|71803.9|71807.3|71801.3|71816.2|71810.2|71806.6|71800.6|268
1749093600000|2025-06-05 03:20:00|71807.2|71801.2|71791.8|71785.8|71807.8|71801.8|71788.3|71782.3|302
1749093900000|2025-06-05 03:25:00|71791.7|71785.7|71789.2|71783.2|71795.2|71789.2|71783.7|71777.7|358
1749094200000|2025-06-05 03:30:00|71789.1|71783.1|71795.7|71789.7|71796.2|71790.2|71786.8|71780.8|278
1749094500000|2025-06-05 03:35:00|71795.1|71789.1|71813.4|71807.4|71815.6|71809.6|71792|71786|298
1749094800000|2025-06-05 03:40:00|71813.5|71807.5|71805|71799|71814.2|71808.2|71801.5|71795|253
1749095100000|2025-06-05 03:45:00|71804.9|71798.9|71811|71805|71818.9|71812.9|71803.3|71797.3|258
1749095400000|2025-06-05 03:50:00|71810.9|71804.9|71804.2|71798.2|71822.2|71816.2|71802.3|71796.3|317
1749095700000|2025-06-05 03:55:00|71804.1|71798.1|71808|71802|71810.2|71804.2|71803.9|71797.9|263
1749096000000|2025-06-05 04:00:00|71808.1|71802.1|71807.6|71801.6|71812.9|71806.9|71804.8|71798.8|212
1749096300000|2025-06-05 04:05:00|71807.5|71801.5|71798.1|71792.1|71807.5|71801.5|71794.4|71788.4|178
1749096600000|2025-06-05 04:10:00|71798|71792|71800.9|71794.9|71802.3|71795.4|71797|71788.8|144
1749096900000|2025-06-05 04:15:00|71800.5|71794.5|71803.8|71797.8|71809.1|71803.1|71800.5|71794.5|194
1749097200000|2025-06-05 04:20:00|71802.8|71796.8|71802.2|71796.2|71804|71798|71798.5|71792.5|181
1749097500000|2025-06-05 04:25:00|71802.3|71796.3|71798.9|71792.9|71804.4|71798.4|71796.9|71790.9|175
1749097800000|2025-06-05 04:30:00|71798.2|71792.2|71805.6|71793.6|71805.6|71799.2|71797.3|71791.3|212
1749098100000|2025-06-05 04:35:00|71805.5|71793.5|71800.2|71794.2|71805.9|71798.6|71799.5|71792.5|140
1749098400000|2025-06-05 04:40:00|71800.1|71794.1|71800.1|71794.1|71802.7|71796.7|71799.4|71793.4|132
1749098700000|2025-06-05 04:45:00|71800.2|71794.2|71798.1|71792.1|71800.8|71794.8|71792.3|71785.3|144
1749099000000|2025-06-05 04:50:00|71798|71792|71797.7|71791.7|71800.4|71794.4|71796.8|71790.8|166
1749099300000|2025-06-05 04:55:00|71797.8|71791.8|71795|71789|71798|71792|71794.1|71788.1|138
1749099600000|2025-06-05 05:00:00|71795.3|71789.3|71803.2|71791.2|71803.9|71797.2|71794.4|71788.4|290
1749099900000|2025-06-05 05:05:00|71803.1|71791.1|71798.3|71792.3|71804.2|71795.6|71797.6|71790.8|212
1749100200000|2025-06-05 05:10:00|71798.2|71792.2|71796.2|71790.2|71800|71794|71794.4|71788.4|199
1749100500000|2025-06-05 05:15:00|71796.3|71790.3|71796.2|71790.2|71799.8|71791.6|71795.5|71787.4|223
1749100800000|2025-06-05 05:20:00|71795.8|71789.8|71802.8|71796.8|71803.9|71797.9|71795|71789|225
1749101100000|2025-06-05 05:25:00|71802.5|71796.5|71799.6|71793.6|71806.1|71800.1|71798.3|71792.3|186
1749101400000|2025-06-05 05:30:00|71799.8|71793.8|71797.9|71791.9|71801|71795|71795.7|71789.7|292
1749101700000|2025-06-05 05:35:00|71797.8|71791.8|71801.4|71795.4|71803.5|71797.5|71792.3|71786.3|268
1749102000000|2025-06-05 05:40:00|71801.5|71795.5|71806.7|71800.7|71806.9|71800.9|71800.5|71794.5|206
1749102300000|2025-06-05 05:45:00|71806.6|71800.6|71804.6|71798.6|71806.9|71800.9|71803.6|71797.6|177
1749102600000|2025-06-05 05:50:00|71804.7|71798.7|71801.9|71795.9|71809.1|71803.1|71800.8|71794.8|201
1749102900000|2025-06-05 05:55:00|71801.8|71795.8|71778.7|71772.7|71801.8|71795.8|71773.2|71766.9|418
1749103200000|2025-06-05 06:00:00|71779|71773|71788.9|71782.9|71790.4|71784.4|71779|71773|332
1749103500000|2025-06-05 06:05:00|71788.8|71782.8|71784.8|71778.8|71790.9|71784.9|71772.1|71766.1|349
1749103800000|2025-06-05 06:10:00|71784.9|71778.9|71776.9|71770.9|71789.9|71783.9|71776.9|71770.9|279
1749104100000|2025-06-05 06:15:00|71777|71771|71788.3|71782.3|71791.4|71785.4|71777|71771|291
1749104400000|2025-06-05 06:20:00|71788.1|71782.1|71799.5|71793.5|71800.7|71794.7|71787.5|71781.5|303
1749104700000|2025-06-05 06:25:00|71799.6|71793.6|71791.9|71785.9|71806|71800|71791.6|71785.6|238
1749105000000|2025-06-05 06:30:00|71792|71786|71794.9|71788.9|71795.9|71789.9|71787.3|71781.3|232
1749105300000|2025-06-05 06:35:00|71795.7|71789.7|71808.6|71802.6|71809.7|71803.7|71795.6|71789.6|325
1749105600000|2025-06-05 06:40:00|71808.4|71802.4|71809|71803|71810.1|71804.1|71806.2|71800.2|269
1749105900000|2025-06-05 06:45:00|71808.9|71802.9|71798.4|71792.4|71809|71803|71795.3|71789.3|314
1749106200000|2025-06-05 06:50:00|71798.1|71792.1|71805.5|71799.5|71807.8|71801.8|71797.8|71791.8|277
1749106500000|2025-06-05 06:55:00|71805.4|71799.4|71819.7|71813.7|71820.1|71814.1|71805.2|71795.3|453
1749106800000|2025-06-05 07:00:00|71820|71814|71793.5|71787.5|71820.8|71814.8|71791.6|71785.6|370
1749107100000|2025-06-05 07:05:00|71793.9|71787.9|71798.1|71792.1|71801.7|71795.7|71790.2|71784.2|304
1749107400000|2025-06-05 07:10:00|71798.2|71792.2|71798|71792|71800.5|71794.5|71788.2|71782.2|326
1749107700000|2025-06-05 07:15:00|71798.1|71792.1|71791.4|71785.4|71799.8|71793.8|71788.5|71782.5|311
1749108000000|2025-06-05 07:20:00|71791.3|71785.3|71799.9|71793.9|71800.2|71794.2|71789.7|71783.7|310
1749108300000|2025-06-05 07:25:00|71800|71794|71802.1|71796.1|71805.9|71799.9|71797.2|71791.2|267
1749108600000|2025-06-05 07:30:00|71802|71796|71798.2|71792.2|71802|71796|71792.4|71786.4|266
1749108900000|2025-06-05 07:35:00|71798.1|71792.1|71805|71799|71805.1|71799.1|71798.1|71792.1|247
1749109200000|2025-06-05 07:40:00|71805.1|71799.1|71801.4|71795.4|71805.2|71799.2|71799.5|71793.5|207
1749109500000|2025-06-05 07:45:00|71801.3|71795.3|71804.6|71798.6|71804.9|71798.9|71796.7|71790.7|234
1749109800000|2025-06-05 07:50:00|71804.5|71798.5|71806.6|71800.6|71809|71803|71804.2|71798.2|195
1749110100000|2025-06-05 07:55:00|71806.7|71800.7|71808.3|71802.3|71809.4|71803.4|71802.7|71796.7|243
1749110400000|2025-06-05 08:00:00|71807.6|71801.6|71808|71802|71809.2|71803.2|71803.7|71797.7|214
1749110700000|2025-06-05 08:05:00|71807.9|71801.9|71792.2|71786.2|71811.1|71805.1|71790.1|71784.1|214
1749111000000|2025-06-05 08:10:00|71792.3|71786.3|71796.8|71790.8|71798.8|71792.8|71791.6|71785.6|208
1749111300000|2025-06-05 08:15:00|71796.9|71790.9|71799.4|71793.4|71801.4|71795.4|71795.3|71789.3|279
1749111600000|2025-06-05 08:20:00|71799.2|71793.2|71802.3|71796.3|71802.7|71796.7|71797.9|71791.9|236
1749111900000|2025-06-05 08:25:00|71802|71796|71812.2|71806.2|71813.1|71807.1|71801.9|71795.9|276
1749112200000|2025-06-05 08:30:00|71811.9|71805.9|71811.6|71805.6|71814.7|71808.7|71805.5|71799.5|166
1749112500000|2025-06-05 08:35:00|71811.5|71805.5|71807.9|71801.9|71813.1|71807.1|71805.5|71799.5|170
1749112800000|2025-06-05 08:40:00|71808|71802|71807|71801|71811.7|71805.7|71806.7|71800.7|153
1749113100000|2025-06-05 08:45:00|71807.1|71801.1|71810.4|71798.4|71810.4|71801.9|71805.2|71798.4|150
1749113400000|2025-06-05 08:50:00|71810.3|71798.3|71797.4|71791.4|71811.3|71803|71796|71790|266
1749113700000|2025-06-05 08:55:00|71797.3|71791.3|71798.5|71786.5|71800.1|71792.9|71794.9|71785.8|264
1749114000000|2025-06-05 09:00:00|71798.6|71786.6|71790.7|71784.7|71799.1|71790.5|71787.7|71781.2|328
1749114300000|2025-06-05 09:05:00|71790.6|71784.6|71788.7|71782.7|71794.6|71788.6|71786.3|71780.3|195
1749114600000|2025-06-05 09:10:00|71788.6|71782.6|71786.3|71780.3|71789.1|71783.1|71781.7|71775.2|200
1749114900000|2025-06-05 09:15:00|71786.4|71780.4|71780.1|71774.1|71789.9|71783.6|71779.1|71773.1|256
1749115200000|2025-06-05 09:20:00|71780.2|71774.2|71771.8|71765.8|71780.3|71774.3|71768.9|71762.9|253
1749115500000|2025-06-05 09:25:00|71771.4|71765.4|71775.4|71769.4|71781.7|71775.7|71770.9|71764.9|276
1749115800000|2025-06-05 09:30:00|71775.3|71769.3|71782|71776|71783.4|71777.4|71772.2|71766.2|285
1749116100000|2025-06-05 09:35:00|71782.2|71776.2|71786.6|71780.6|71788.2|71782.2|71778.6|71772.6|198
1749116400000|2025-06-05 09:40:00|71786|71780|71788.5|71782.5|71789.9|71783.9|71784.3|71778.3|168
1749116700000|2025-06-05 09:45:00|71788.4|71782.4|71785.8|71779.8|71791.2|71785.2|71783.8|71777.8|191
1749117000000|2025-06-05 09:50:00|71785.7|71779.7|71781.7|71775.7|71786.1|71780.1|71781.1|71775.1|205
1749117300000|2025-06-05 09:55:00|71781.4|71775.4|71782.6|71776.6|71782.9|71776.9|71774.7|71768.7|212
1749117600000|2025-06-05 10:00:00|71782.9|71776.9|71783.3|71777.3|71785.7|71779.7|71780.2|71774.2|153
1749117900000|2025-06-05 10:05:00|71783.2|71777.2|71774.7|71768.7|71783.2|71777.2|71774.4|71768.4|130
1749118200000|2025-06-05 10:10:00|71774.9|71768.9|71768.7|71762.7|71775|71769|71768.7|71762.7|138
1749118500000|2025-06-05 10:15:00|71769.9|71763.9|71756.4|71750.4|71770.5|71764.5|71755.5|71749.5|259
1749118800000|2025-06-05 10:20:00|71756.5|71750.5|71758.7|71752.7|71760.6|71754.6|71755.7|71749.7|156
1749119100000|2025-06-05 10:25:00|71758.6|71752.6|71752.9|71746.9|71760.1|71754.1|71750.2|71744.2|142
1749119400000|2025-06-05 10:30:00|71752.8|71746.8|71752.1|71746.1|71753.8|71747.8|71749.1|71743.1|182
1749119700000|2025-06-05 10:35:00|71752.2|71746.2|71752.4|71746.4|71754.1|71748.1|71749.4|71743.4|164
1749120000000|2025-06-05 10:40:00|71752.3|71746.3|71754|71748|71760|71754|71751.3|71745.3|162
1749120300000|2025-06-05 10:45:00|71753.9|71747.9|71757.3|71751.3|71758.5|71752.5|71753.9|71747.9|124
1749120600000|2025-06-05 10:50:00|71757.4|71751.4|71754.8|71748.8|71758.1|71752.1|71754.5|71748.5|127
1749120900000|2025-06-05 10:55:00|71754.7|71748.7|71754.5|71748.5|71756.2|71750.2|71750.8|71744.8|101
1749121200000|2025-06-05 11:00:00|71754.6|71748.6|71749.7|71743.7|71756|71750|71749.2|71743.2|188
1749121500000|2025-06-05 11:05:00|71749.3|71743.3|71751.6|71745.6|71751.7|71745.7|71748.1|71742.1|154
1749121800000|2025-06-05 11:10:00|71751.5|71745.5|71754.2|71748.2|71754.8|71748.8|71748.3|71742.3|157
1749122100000|2025-06-05 11:15:00|71754.1|71748.1|71762.2|71756.2|71762.2|71756.2|71752.7|71746.7|200
1749122400000|2025-06-05 11:20:00|71762|71756|71762|71756|71764.1|71758.1|71759|71753|209
1749122700000|2025-06-05 11:25:00|71762.1|71756.1|71779.4|71767.4|71782.3|71776.3|71761.2|71755.2|358
1749123000000|2025-06-05 11:30:00|71778.6|71766.6|71784.3|71778.3|71786.8|71778.6|71775.1|71766.6|273
1749123300000|2025-06-05 11:35:00|71784.6|71778.6|71782.2|71776.2|71785|71779|71782.2|71776.2|154
1749123600000|2025-06-05 11:40:00|71782.4|71776.4|71784|71778|71784.7|71778.7|71779.7|71773.7|200
1749123900000|2025-06-05 11:45:00|71784.1|71778.1|71784.4|71778.4|71785|71779|71782.4|71776.4|129
1749124200000|2025-06-05 11:50:00|71784.3|71778.3|71794.8|71788.8|71794.9|71788.9|71783.3|71777.3|225
1749124500000|2025-06-05 11:55:00|71795.1|71789.1|71804.9|71792.9|71804.9|71798.5|71791.5|71783.5|304
1749124800000|2025-06-05 12:00:00|71805|71793|71794.9|71788.9|71807.2|71798.1|71793.9|71785.3|303
1749125100000|2025-06-05 12:05:00|71794.7|71788.7|71799.8|71793.8|71802.8|71796.8|71794.7|71785.1|236
1749125400000|2025-06-05 12:10:00|71799.7|71793.7|71803|71791|71803.8|71795.2|71797.3|71790.8|133
1749125700000|2025-06-05 12:15:00|71802.9|71790.9|71793.1|71787.1|71807.8|71798.3|71792.7|71784.6|394
1749126000000|2025-06-05 12:20:00|71793.5|71787.5|71796.5|71790.5|71801.1|71795.1|71788.3|71782.3|469
1749126300000|2025-06-05 12:25:00|71797.3|71791.3|71790|71778|71797.9|71791.9|71788.3|71777.2|320
1749126600000|2025-06-05 12:30:00|71790.6|71778.6|71776|71770|71790.6|71778.6|71770.1|71759.5|558
1749126900000|2025-06-05 12:35:00|71776.5|71770.5|71781.9|71775.9|71785|71777.4|71772.4|71766.1|449
1749127200000|2025-06-05 12:40:00|71782|71776|71775.8|71769.8|71783.4|71777.4|71769.9|71761.2|406
1749127500000|2025-06-05 12:45:00|71775.7|71769.7|71736.3|71724.3|71783.8|71774.3|71733.1|71721.1|396
1749127800000|2025-06-05 12:50:00|71737.9|71725.9|71767.9|71755.9|71785.1|71773.1|71726.5|71714.5|620
1749128100000|2025-06-05 12:55:00|71768.1|71756.1|71729.8|71723.8|71768.1|71756.1|71724.5|71714.5|578
1749128400000|2025-06-05 13:00:00|71729.3|71723.3|71737.6|71731.6|71744.4|71738.4|71723.2|71713.4|669
1749128700000|2025-06-05 13:05:00|71737.8|71731.8|71726.2|71720.2|71747|71741|71722.9|71716.9|585
1749129000000|2025-06-05 13:10:00|71726.1|71720.1|71704.2|71698.2|71726.9|71720.9|71701.9|71695.9|592
1749129300000|2025-06-05 13:15:00|71704.3|71698.3|71701.3|71695.3|71716|71709.3|71699.3|71693.3|516
1749129600000|2025-06-05 13:20:00|71701.2|71695.2|71690|71684|71702.1|71696.1|71668.4|71662.4|624
1749129900000|2025-06-05 13:25:00|71690.4|71684.4|71669.5|71663.5|71690.4|71684.4|71664|71658|678
1749130200000|2025-06-05 13:30:00|71669.6|71663.6|71664.4|71658.4|71679.7|71672.4|71659.3|71653.3|571
1749130500000|2025-06-05 13:35:00|71664.1|71658.1|71653.9|71647.9|71683.7|71675.9|71651|71645|638
1749130800000|2025-06-05 13:40:00|71653.3|71647.3|71652.6|71646.6|71656.5|71649.8|71648.4|71642.4|585
1749131100000|2025-06-05 13:45:00|71652.7|71646.7|71681.9|71669.9|71682|71674|71651.3|71645.3|545
1749131400000|2025-06-05 13:50:00|71682|71670|71667.4|71661.4|71685.5|71673.5|71658.1|71652.1|485
1749131700000|2025-06-05 13:55:00|71668.1|71662.1|71662.3|71656.3|71668.1|71662.1|71649.1|71643.1|385
1749132000000|2025-06-05 14:00:00|71662.2|71656.2|71674.9|71668.9|71679.2|71673.2|71662.2|71656.2|541
1749132300000|2025-06-05 14:05:00|71674.7|71668.7|71680.6|71674.6|71686.1|71680.1|71672.6|71666.6|514
1749132600000|2025-06-05 14:10:00|71680.1|71674.1|71681.7|71675.7|71687.5|71681.5|71676.8|71670.8|382
1749132900000|2025-06-05 14:15:00|71682|71676|71678.4|71672.4|71682|71676|71667.7|71661.7|418
1749133200000|2025-06-05 14:20:00|71678.5|71672.5|71702.8|71696.8|71702.8|71696.8|71676.4|71670.4|448
1749133500000|2025-06-05 14:25:00|71702.7|71696.7|71699.5|71693.5|71712.8|71706.8|71694.6|71688.6|439
1749133800000|2025-06-05 14:30:00|71699.3|71693.3|71681.2|71675.2|71699.7|71693.7|71680.3|71674.3|396
1749134100000|2025-06-05 14:35:00|71681.3|71675.3|71708.3|71702.3|71722.7|71710.7|71673.6|71667.4|503
1749134400000|2025-06-05 14:40:00|71707.9|71701.9|71686.5|71680.5|71714.2|71702.2|71681|71672.4|597
1749134700000|2025-06-05 14:45:00|71688.5|71682.5|71699.4|71693.4|71714.3|71708.3|71680.2|71674.2|615
1749135000000|2025-06-05 14:50:00|71699.5|71693.5|71685.7|71673.7|71699.5|71693.5|71675.3|71669.3|593
1749135300000|2025-06-05 14:55:00|71685.6|71673.6|71685.4|71679.4|71691.8|71683|71675.4|71666.2|522
1749135600000|2025-06-05 15:00:00|71685.2|71679.2|71681.4|71675.4|71692.7|71685.1|71676.9|71670.9|483
1749135900000|2025-06-05 15:05:00|71680.9|71674.9|71688.3|71682.3|71699.9|71693.9|71678.1|71672.1|553
1749136200000|2025-06-05 15:10:00|71688.5|71682.5|71705.2|71699.2|71708.9|71699.6|71681.6|71675.3|486
1749136500000|2025-06-05 15:15:00|71705.5|71699.5|71699.9|71693.9|71716.6|71710.6|71698.3|71692.3|556
1749136800000|2025-06-05 15:20:00|71699.1|71693.1|71702.6|71696.6|71708.5|71702.5|71697.1|71691.1|404
1749137100000|2025-06-05 15:25:00|71702.5|71696.5|71705|71699|71707.2|71701.2|71695.3|71689.3|362
1749137400000|2025-06-05 15:30:00|71706.1|71700.1|71719.2|71713.2|71721.9|71715.9|71706.1|71700.1|366
1749137700000|2025-06-05 15:35:00|71718.7|71712.7|71724.2|71718.2|71727.2|71721.2|71715|71709|353
1749138000000|2025-06-05 15:40:00|71724.5|71718.5|71724.8|71718.8|71728.3|71722.3|71717.2|71711.2|357
1749138300000|2025-06-05 15:45:00|71724.9|71718.9|71730.2|71724.2|71737|71731|71724.9|71718.9|390
1749138600000|2025-06-05 15:50:00|71730|71724|71732.3|71726.3|71737.4|71731.4|71726.7|71720.7|296
1749138900000|2025-06-05 15:55:00|71732.2|71726.2|71729.7|71723.7|71743|71737|71729.7|71723.7|294
1749139200000|2025-06-05 16:00:00|71729.6|71723.6|71721.1|71715.1|71736.3|71730.3|71721.1|71715.1|448
1749139500000|2025-06-05 16:05:00|71721.2|71715.2|71723.7|71717.7|71728.5|71722.5|71719.8|71713.8|325
1749139800000|2025-06-05 16:10:00|71723.6|71717.6|71737.5|71731.5|71737.5|71731.5|71722.2|71716.2|297
1749140100000|2025-06-05 16:15:00|71736.6|71730.6|71739.6|71733.6|71741.4|71735.4|71733.2|71727.2|330
1749140400000|2025-06-05 16:20:00|71739.2|71733.2|71740.5|71734.5|71740.6|71734.6|71733.7|71727.7|343
1749140700000|2025-06-05 16:25:00|71740.3|71734.3|71739|71733|71744.3|71738.3|71737.2|71731.2|293
1749141000000|2025-06-05 16:30:00|71738.9|71732.9|71740.1|71734.1|71744.7|71738.7|71738|71732|294
1749141300000|2025-06-05 16:35:00|71739.9|71733.9|71750.5|71744.5|71751|71745|71739.2|71733.2|229
1749141600000|2025-06-05 16:40:00|71750.4|71744.4|71745.6|71733.6|71753.9|71747.9|71743.4|71732.1|206
1749141900000|2025-06-05 16:45:00|71745.2|71733.2|71748.5|71742.5|71751.1|71745.1|71741.6|71729.6|269
1749142200000|2025-06-05 16:50:00|71748.4|71742.4|71736.9|71730.9|71748.4|71742.4|71733.6|71724.6|288
1749142500000|2025-06-05 16:55:00|71736.8|71730.8|71736.7|71730.7|71741.1|71735.1|71736.2|71730.2|226
1749142800000|2025-06-05 17:00:00|71736.8|71730.8|71742.1|71736.1|71744.6|71738.6|71736.6|71730.6|233
1749143100000|2025-06-05 17:05:00|71741.6|71735.6|71734.4|71728.4|71744.6|71736.6|71733.5|71725.7|223
1749143400000|2025-06-05 17:10:00|71734.5|71728.5|71740.7|71734.7|71742|71736|71733.3|71727.3|205
1749143700000|2025-06-05 17:15:00|71740.4|71734.4|71748.5|71742.5|71751.3|71745.3|71740.4|71734.4|222
1749144000000|2025-06-05 17:20:00|71748.7|71742.7|71750.7|71744.7|71754.6|71746.7|71748.2|71738.4|177
1749144300000|2025-06-05 17:25:00|71750.8|71744.8|71752.5|71740.5|71754.5|71745.5|71749.2|71737.2|209
1749144600000|2025-06-05 17:30:00|71752.8|71740.8|71746.8|71734.8|71754.5|71742.5|71743.4|71731.4|225
1749144900000|2025-06-05 17:35:00|71746.7|71734.7|71748.6|71736.6|71750.1|71738.1|71746.7|71734.7|130
1749145200000|2025-06-05 17:40:00|71748.9|71736.9|71749.8|71743.8|71754.2|71747.6|71748.3|71736.3|171
1749145500000|2025-06-05 17:45:00|71749.9|71743.9|71754.5|71742.5|71754.5|71745.7|71749.2|71741.2|109
1749145800000|2025-06-05 17:50:00|71754.6|71742.6|71749.6|71743.6|71755.4|71747.6|71748.3|71742.3|148
1749146100000|2025-06-05 17:55:00|71749.4|71743.4|71734.9|71728.9|71750.3|71744.3|71734.3|71728.3|240
1749146400000|2025-06-05 18:00:00|71735|71729|71738.5|71732.5|71742.6|71734.7|71734.6|71728.6|156
1749146700000|2025-06-05 18:05:00|71738.7|71732.7|71741.8|71735.8|71744.6|71738.6|71736.5|71730.5|190
1749147000000|2025-06-05 18:10:00|71741.7|71735.7|71747.8|71741.8|71749.7|71743.7|71741.7|71735.7|129
1749147300000|2025-06-05 18:15:00|71748|71742|71744.8|71738.8|71750.4|71744.4|71739.2|71733.2|212
1749147600000|2025-06-05 18:20:00|71744.7|71738.7|71746.7|71740.7|71747.1|71741.1|71741.1|71735.1|168
1749147900000|2025-06-05 18:25:00|71746.6|71740.6|71747.8|71741.8|71749|71743|71744.6|71738.6|175
1749148200000|2025-06-05 18:30:00|71748|71742|71753.3|71747.3|71755.2|71749.2|71745.2|71739.2|174
1749148500000|2025-06-05 18:35:00|71753.4|71747.4|71750.5|71744.5|71754.8|71748.8|71750.5|71744.5|127
1749148800000|2025-06-05 18:40:00|71750.1|71744.1|71755.4|71749.4|71758.1|71749.6|71750.1|71743.4|148
1749149100000|2025-06-05 18:45:00|71755.3|71749.3|71760.8|71754.8|71763.1|71757.1|71755|71749|156
1749149400000|2025-06-05 18:50:00|71760.7|71754.7|71751.8|71745.8|71761.1|71755.1|71750.1|71744.1|163
1749149700000|2025-06-05 18:55:00|71751.7|71745.7|71752.7|71746.7|71753.6|71747.6|71750.5|71744.5|185
1749150000000|2025-06-05 19:00:00|71753.7|71747.7|71753.8|71741.8|71756.1|71750.1|71750.7|71740.9|124
1749150300000|2025-06-05 19:05:00|71754|71742|71754.9|71742.9|71759|71747|71753.7|71741.7|129
1749150600000|2025-06-05 19:10:00|71754.7|71742.7|71758.1|71752.1|71758.9|71752.7|71754.4|71742.4|147
1749150900000|2025-06-05 19:15:00|71758|71752|71758.7|71746.7|71760.4|71754.4|71755.3|71746.4|225
1749151200000|2025-06-05 19:20:00|71758.5|71746.5|71756.7|71744.7|71758.7|71746.7|71752.8|71740.8|190
1749151500000|2025-06-05 19:25:00|71756.5|71744.5|71753.3|71741.3|71757.7|71745.7|71749.6|71737.6|192
1749151800000|2025-06-05 19:30:00|71753.4|71741.4|71754.7|71748.7|71755.6|71748.7|71750.9|71741|188
1749152100000|2025-06-05 19:35:00|71754.3|71748.3|71755|71749|71756.5|71749.4|71752.9|71742.7|155
1749152400000|2025-06-05 19:40:00|71755.1|71749.1|71755|71749|71755.7|71749.7|71752.6|71746.6|144
1749152700000|2025-06-05 19:45:00|71755.1|71749.1|71754.9|71748.9|71755.3|71749.3|71752.5|71746.5|115
1749153000000|2025-06-05 19:50:00|71755|71749|71753.2|71747.2|71755.6|71749.6|71752.1|71746.1|169
1749153300000|2025-06-05 19:55:00|71753.3|71747.3|71752.6|71746.6|71753.5|71747.5|71751.2|71745.2|221
1749153600000|2025-06-05 20:00:00|71754.3|71748.3|71752.7|71746.7|71754.9|71748.9|71752.3|71746.3|184
1749153900000|2025-06-05 20:05:00|71752.1|71746.1|71752.6|71746.6|71756.2|71747.2|71752|71743.1|139
1749154200000|2025-06-05 20:10:00|71752.4|71746.4|71752.3|71746.3|71752.8|71746.8|71751.6|71745.6|117
1749154500000|2025-06-05 20:15:00|71752.5|71746.5|71755|71743|71756|71746.7|71752.5|71742.6|121
1749154800000|2025-06-05 20:20:00|71755.1|71743.1|71756.5|71744.5|71757|71745|71754.2|71742.2|82
1749155100000|2025-06-05 20:25:00|71756.3|71744.3|71756.7|71744.7|71757.9|71745.9|71755.5|71743.5|247
1749155400000|2025-06-05 20:30:00|71756.6|71744.6|71755.9|71743.9|71756.8|71744.8|71755.3|71743.3|138
1749155700000|2025-06-05 20:35:00|71756.1|71744.1|71754.4|71742.4|71756.4|71744.4|71754.4|71742.4|133
1749156000000|2025-06-05 20:40:00|71754.5|71742.5|71754.7|71742.7|71755|71743|71754.4|71742.4|61
1749156300000|2025-06-05 20:45:00|71754.6|71742.6|71756.6|71744.6|71757.6|71745.6|71751.8|71739.8|155
1749156600000|2025-06-05 20:50:00|71756.9|71744.9|71756.8|71744.8|71757.6|71745.6|71756.2|71744.2|102
1749156900000|2025-06-05 20:55:00|71756.2|71744.2|71795.9|71732.2|71795.9|71749.5|71753.7|71731.1|472
1749157200000|2025-06-05 21:00:00|71796|71730.7|71803.7|71729.7|71807.6|71732.9|71795.1|71721.5|16
1749157500000|2025-06-05 21:05:00|71803.9|71729.6|71790.7|71725.3|71803.9|71729.6|71790.7|71724.1|64
1749157800000|2025-06-05 21:10:00|71790.6|71725.6|71787.6|71727.8|71791.5|71727.9|71787|71725.5|125
1749158100000|2025-06-05 21:15:00|71787.5|71727.9|71787.3|71728.7|71789.1|71729.2|71786.3|71726.9|74
1749158400000|2025-06-05 21:20:00|71787.6|71727.7|71786.7|71728.7|71788.1|71729.1|71786.7|71727.5|84
1749158700000|2025-06-05 21:25:00|71786.6|71729|71787.5|71727|71788.6|71729|71786.4|71726.1|56
1749159000000|2025-06-05 21:30:00|71787.8|71726.7|71785.5|71728.8|71789.4|71729.8|71783.8|71724.8|296
1749159300000|2025-06-05 21:35:00|71785.4|71728.9|71784.4|71729|71786.4|71729.6|71784.4|71728|77
1749159600000|2025-06-05 21:40:00|71785.1|71729.1|71778.6|71728.8|71786|71729.8|71778.3|71727.2|118
1749159900000|2025-06-05 21:45:00|71778.5|71729.1|71779.5|71728.3|71779.8|71729.9|71778|71727.8|77
1749160200000|2025-06-05 21:50:00|71780.3|71728.1|71779.3|71728.7|71780.3|71728.7|71778.7|71727.5|68
1749160500000|2025-06-05 21:55:00|71779.5|71728.3|71774.1|71710|71782.1|71729.3|71766.8|71667.5|176
1749160800000|2025-06-05 22:00:00|71773.4|71710.6|71778.6|71728.5|71784.9|71742.8|71753.5|71709.5|223
1749161100000|2025-06-05 22:05:00|71777.2|71729.5|71779.8|71730.3|71780.7|71735.1|71774.8|71728|163
1749161400000|2025-06-05 22:10:00|71779.9|71730.2|71779.2|71729.3|71781.3|71733.4|71776.2|71727.8|180
1749161700000|2025-06-05 22:15:00|71779.3|71729.1|71772.3|71734.3|71779.3|71734.8|71771.4|71729.1|167
1749162000000|2025-06-05 22:20:00|71770.8|71733|71775.4|71732.6|71776.6|71735.5|71770.8|71731|183
1749162300000|2025-06-05 22:25:00|71775.8|71732.8|71776|71734|71778.5|71734.8|71771.1|71730.7|149
1749162600000|2025-06-05 22:30:00|71776.1|71734.1|71776.5|71732.1|71780.1|71735.3|71774|71729.2|99
1749162900000|2025-06-05 22:35:00|71776.4|71732.2|71776.4|71731.5|71779.8|71735.8|71772.9|71729.4|79
1749163200000|2025-06-05 22:40:00|71777|71732.1|71767.3|71733.1|71779.1|71735.8|71767.3|71729.7|85
1749163500000|2025-06-05 22:45:00|71767.2|71733|71775.5|71730.1|71776|71734.5|71765.4|71729.2|199
1749163800000|2025-06-05 22:50:00|71775.1|71729.7|71774.6|71734.5|71776.2|71734.7|71772.7|71729.5|124
1749164100000|2025-06-05 22:55:00|71776.3|71732.1|71775.5|71731.2|71776.8|71735.1|71773.3|71731|124
1749164400000|2025-06-05 23:00:00|71775.4|71731.6|71753.4|71741.4|71775.9|71741.8|71751.4|71730.6|168
1749164700000|2025-06-05 23:05:00|71753.3|71741.3|71753.3|71741.3|71754.9|71742.9|71752|71740|127
1749165000000|2025-06-05 23:10:00|71753.2|71741.2|71760|71726.8|71764.7|71741.6|71745.1|71723.8|243
1749165300000|2025-06-05 23:15:00|71760.1|71726.7|71761.7|71723.4|71766.1|71727.1|71758.9|71722.8|221
1749165600000|2025-06-05 23:20:00|71761.8|71723.5|71760.5|71725.5|71762.8|71727.2|71758|71722.8|159
1749165900000|2025-06-05 23:25:00|71760|71724|71762.3|71722|71764.8|71726.5|71759.4|71721.5|323
1749166200000|2025-06-05 23:30:00|71762.5|71722.4|71757.3|71726.1|71762.9|71726.6|71756.9|71720.9|381
1749166500000|2025-06-05 23:35:00|71759.5|71723.3|71755|71724.9|71760.3|71735.4|71746.8|71721.4|217
1749166800000|2025-06-05 23:40:00|71754.8|71724.8|71751.8|71739.8|71758.2|71739.8|71746|71722.2|208
1749167100000|2025-06-05 23:45:00|71751.4|71739.4|71750.6|71738.6|71753.4|71741.4|71747.2|71735.2|174
1749167400000|2025-06-05 23:50:00|71750.5|71738.5|71745|71733|71751.7|71739.7|71743.6|71731.6|529
1749167700000|2025-06-05 23:55:00|71744.9|71732.9|71746|71734|71748.1|71736.1|71743|71731|408
1749168000000|2025-06-06 00:00:00|71746.2|71734.2|71743.5|71731.5|71754.4|71742.4|71742.6|71730.6|366
1749168300000|2025-06-06 00:05:00|71743.4|71731.4|71737.7|71725.7|71743.5|71731.5|71728.6|71716.6|305
1749168600000|2025-06-06 00:10:00|71738.9|71726.9|71731.8|71719.8|71741.5|71729.5|71723.3|71711.3|300
1749168900000|2025-06-06 00:15:00|71731.9|71719.9|71727.4|71715.4|71738.9|71726.9|71722.6|71710.6|287
1749169200000|2025-06-06 00:20:00|71727.6|71715.6|71743.3|71731.3|71744.4|71732.4|71727.3|71715.3|282
1749169500000|2025-06-06 00:25:00|71743.4|71731.4|71751.2|71739.2|71754.8|71742.8|71742.4|71730.4|238
1749169800000|2025-06-06 00:30:00|71749.3|71737.3|71749.7|71737.7|71757.2|71745.2|71748.7|71736.7|245
1749170100000|2025-06-06 00:35:00|71749.6|71737.6|71751.2|71739.2|71755.4|71743.4|71749.4|71737.4|215
1749170400000|2025-06-06 00:40:00|71751.3|71739.3|71746.5|71734.5|71755|71743|71745.6|71733.6|271
1749170700000|2025-06-06 00:45:00|71746.4|71734.4|71746.5|71734.5|71751.7|71739.7|71744.8|71732.8|280
1749171000000|2025-06-06 00:50:00|71746.6|71734.6|71751.3|71739.3|71753.3|71741.3|71744.7|71732.7|384
1749171300000|2025-06-06 00:55:00|71751.6|71739.6|71756|71744|71759.1|71747.1|71749.6|71737.6|275
1749171600000|2025-06-06 01:00:00|71755.9|71743.9|71754.6|71748.6|71763.7|71754.9|71748.7|71742.2|341
1749171900000|2025-06-06 01:05:00|71754.7|71748.7|71760.7|71754.7|71769.6|71760.2|71752.8|71746.8|234
1749172200000|2025-06-06 01:10:00|71760.6|71754.6|71751.5|71739.5|71763.4|71755|71747.2|71735.5|263
1749172500000|2025-06-06 01:15:00|71751.7|71739.7|71766.3|71754.3|71780.9|71774.1|71742|71730|428
1749172800000|2025-06-06 01:20:00|71767.5|71755.5|71752.1|71740.1|71771.8|71763.9|71750.4|71740.1|348
1749173100000|2025-06-06 01:25:00|71752.2|71740.2|71747.9|71735.9|71752.7|71744.2|71742.5|71734|344
1749173400000|2025-06-06 01:30:00|71748.2|71736.2|71801.5|71795.5|71809.3|71801.3|71746|71736.2|672
1749173700000|2025-06-06 01:35:00|71800.2|71794.2|71795.6|71789.6|71801.1|71795.1|71783.6|71777.6|418
1749174000000|2025-06-06 01:40:00|71795.4|71789.4|71789.8|71783.8|71795.4|71789.4|71775.8|71769.8|380
1749174300000|2025-06-06 01:45:00|71789.7|71783.7|71781.7|71775.7|71791.8|71785.8|71772.1|71766.1|472
1749174600000|2025-06-06 01:50:00|71781.8|71775.8|71782.7|71776.7|71784.6|71778.6|71776.3|71770.3|232
1749174900000|2025-06-06 01:55:00|71782.8|71776.8|71783.1|71777.1|71789.9|71783.9|71772.6|71766.6|375
1749175200000|2025-06-06 02:00:00|71783|71777|71824.8|71812.8|71825.9|71813.9|71781.8|71775.8|465
1749175500000|2025-06-06 02:05:00|71824.7|71812.7|71812.6|71806.6|71827.3|71815.3|71804.9|71798.9|346
1749175800000|2025-06-06 02:10:00|71812.7|71806.7|71806.8|71800.8|71817.2|71811.2|71805.2|71799.2|226
1749176100000|2025-06-06 02:15:00|71807.7|71801.7|71811.5|71805.5|71815.5|71809.5|71801.4|71795.4|291
1749176400000|2025-06-06 02:20:00|71810.9|71804.9|71810.4|71804.4|71813.5|71807.5|71805.2|71799.2|258
1749176700000|2025-06-06 02:25:00|71810.5|71804.5|71810.1|71804.1|71816.1|71810.1|71806.4|71800.4|304
1749177000000|2025-06-06 02:30:00|71809.9|71803.9|71806.1|71800.1|71817.1|71811.1|71803|71797|318
1749177300000|2025-06-06 02:35:00|71805.7|71799.7|71812.9|71806.9|71817|71809.9|71801.9|71795.9|319
1749177600000|2025-06-06 02:40:00|71812.8|71806.8|71805.8|71793.8|71816|71806.9|71805.4|71793.8|296
1749177900000|2025-06-06 02:45:00|71805.5|71793.5|71802|71796|71812.8|71800.8|71801.2|71792.5|322
1749178200000|2025-06-06 02:50:00|71802.1|71796.1|71803|71797|71806.4|71800.4|71797.9|71788.9|250
1749178500000|2025-06-06 02:55:00|71802.6|71796.6|71801.6|71795.6|71804.5|71798.5|71797.2|71791.2|286
1749178800000|2025-06-06 03:00:00|71801.5|71795.5|71791.6|71785.6|71802.1|71796.1|71791.6|71785.5|308
1749179100000|2025-06-06 03:05:00|71792|71786|71794.4|71788.4|71795.1|71789.1|71787.3|71781.3|287
1749179400000|2025-06-06 03:10:00|71794.5|71788.5|71794.4|71788.4|71798.2|71792.2|71791.4|71785.4|201
1749179700000|2025-06-06 03:15:00|71793.1|71787.1|71794.2|71788.2|71797.9|71791.9|71791.4|71785.4|227
1749180000000|2025-06-06 03:20:00|71794.3|71788.3|71789.2|71783.2|71795|71789|71786.5|71780.5|244
1749180300000|2025-06-06 03:25:00|71789.7|71783.7|71789.7|71783.7|71796.6|71789.2|71787.5|71781.5|269
1749180600000|2025-06-06 03:30:00|71789.8|71783.8|71789.9|71783.9|71792.8|71786.8|71785.9|71779.9|185
1749180900000|2025-06-06 03:35:00|71789.8|71783.8|71792.9|71786.9|71796.7|71790.7|71789.8|71783.8|197
1749181200000|2025-06-06 03:40:00|71793|71787|71789.9|71783.9|71795.9|71789.9|71789.9|71783.9|148
1749181500000|2025-06-06 03:45:00|71789.8|71783.8|71792.6|71786.6|71794.8|71788.8|71787|71781|163
1749181800000|2025-06-06 03:50:00|71792.8|71786.8|71794|71788|71795.2|71789.2|71791.8|71785.8|139
1749182100000|2025-06-06 03:55:00|71793.9|71787.9|71796|71790|71796.8|71790.8|71793.2|71787.2|193
1749182400000|2025-06-06 04:00:00|71796.3|71790.3|71797.1|71791.1|71799.8|71793.8|71794|71788|125
1749182700000|2025-06-06 04:05:00|71797.2|71791.2|71797.3|71791.3|71800.7|71794.7|71796.9|71790.9|109
1749183000000|2025-06-06 04:10:00|71797.2|71791.2|71797.1|71791.1|71801|71795|71795.4|71789.4|141
1749183300000|2025-06-06 04:15:00|71796.4|71790.4|71793.4|71787.4|71796.5|71790.5|71791.8|71785.8|142
1749183600000|2025-06-06 04:20:00|71793.5|71787.5|71794.9|71788.9|71796.1|71790.1|71792.5|71786.5|66
1749183900000|2025-06-06 04:25:00|71794.8|71788.8|71792.6|71786.6|71796.3|71790.3|71789.8|71783.8|148
1749184200000|2025-06-06 04:30:00|71792.7|71786.7|71797.6|71791.6|71797.8|71791.8|71791.7|71785.7|148
1749184500000|2025-06-06 04:35:00|71797.7|71791.7|71797.5|71791.5|71801.4|71793.4|71792|71786|219
1749184800000|2025-06-06 04:40:00|71797.6|71791.6|71803.7|71797.7|71804|71798|71797.3|71791.3|186
1749185100000|2025-06-06 04:45:00|71804|71798|71805|71799|71809.7|71803.7|71802.5|71796.5|143
1749185400000|2025-06-06 04:50:00|71805.1|71799.1|71804.3|71798.3|71807.4|71799.5|71800.9|71794.9|144
1749185700000|2025-06-06 04:55:00|71804.2|71798.2|71797.2|71791.2|71804.5|71798.5|71792.7|71786.7|147
1749186000000|2025-06-06 05:00:00|71797.4|71791.4|71799.3|71793.3|71802.9|71796.9|71797|71791|224
1749186300000|2025-06-06 05:05:00|71799.1|71793.1|71807.1|71801.1|71809|71803|71798.1|71792.1|173
1749186600000|2025-06-06 05:10:00|71807.4|71801.4|71813.8|71807.8|71815.1|71809.1|71806.4|71800.4|171
1749186900000|2025-06-06 05:15:00|71813.9|71807.9|71813|71807|71815.4|71809.4|71811.1|71805.1|157
1749187200000|2025-06-06 05:20:00|71813.1|71807.1|71818.1|71812.1|71820.5|71814.5|71811.2|71805.2|272
1749187500000|2025-06-06 05:25:00|71818.2|71812.2|71819.6|71813.6|71821.5|71815.5|71818.2|71812.2|207
1749187800000|2025-06-06 05:30:00|71819.7|71813.7|71813.7|71807.7|71821.1|71815.1|71812.7|71806.7|224
1749188100000|2025-06-06 05:35:00|71813.8|71807.8|71812.7|71806.7|71813.8|71807.8|71806.7|71800.7|200
1749188400000|2025-06-06 05:40:00|71812.6|71806.6|71811.6|71805.6|71814.8|71808.8|71811.2|71805.2|144
1749188700000|2025-06-06 05:45:00|71811.5|71805.5|71813.2|71807.2|71815.7|71809.7|71808.1|71802.1|146
1749189000000|2025-06-06 05:50:00|71813.3|71807.3|71814.6|71808.6|71815.6|71808.6|71805.8|71799.8|167
1749189300000|2025-06-06 05:55:00|71811.7|71805.7|71811.6|71805.6|71811.8|71805.8|71805.6|71799.6|435
1749189600000|2025-06-06 06:00:00|71811.4|71805.4|71812.1|71806.1|71816.5|71809|71807.5|71801.5|218
1749189900000|2025-06-06 06:05:00|71812|71806|71811.6|71805.6|71818.7|71809.9|71810.7|71804.7|230
1749190200000|2025-06-06 06:10:00|71811.8|71805.8|71811.7|71805.7|71816.6|71810.6|71808.5|71802.5|288
1749190500000|2025-06-06 06:15:00|71811.6|71805.6|71822.9|71816.9|71823.5|71817.5|71811.6|71805.6|288
1749190800000|2025-06-06 06:20:00|71823.1|71817.1|71826.3|71820.3|71834.1|71828.1|71822.5|71816.5|383
1749191100000|2025-06-06 06:25:00|71826|71820|71826.9|71820.9|71834|71825.5|71826|71815.8|330
1749191400000|2025-06-06 06:30:00|71826.8|71820.8|71834|71828|71838.4|71832.4|71821.5|71815.5|386
1749191700000|2025-06-06 06:35:00|71834.3|71828.3|71829.6|71823.6|71834.3|71828.3|71828|71822|334
1749192000000|2025-06-06 06:40:00|71829.7|71823.7|71830.3|71824.3|71834.1|71828.1|71826.7|71820.7|223
1749192300000|2025-06-06 06:45:00|71830.4|71824.4|71831.4|71825.4|71838.8|71831.1|71828|71822|382
1749192600000|2025-06-06 06:50:00|71831.3|71825.3|71827.6|71821.6|71832.7|71826.7|71825.1|71819.1|281
1749192900000|2025-06-06 06:55:00|71827.2|71821.2|71833.6|71827.6|71834.8|71828.8|71822|71816|363
1749193200000|2025-06-06 07:00:00|71833.7|71827.7|71840|71834|71844.6|71838.6|71833.3|71827.3|382
1749193500000|2025-06-06 07:05:00|71839.6|71833.6|71849.3|71843.3|71854|71848|71839.3|71833.3|408
1749193800000|2025-06-06 07:10:00|71849.2|71843.2|71843.8|71837.8|71849.5|71843.5|71837.3|71831.3|385
1749194100000|2025-06-06 07:15:00|71843.9|71837.9|71839.4|71833.4|71849.7|71842.9|71838.2|71831.2|365
1749194400000|2025-06-06 07:20:00|71839.2|71833.2|71841.8|71835.8|71844.8|71838.8|71838.7|71829.8|272
1749194700000|2025-06-06 07:25:00|71841.9|71835.9|71843.7|71837.7|71847|71841|71834.1|71828.1|307
1749195000000|2025-06-06 07:30:00|71844.2|71838.2|71849.9|71843.9|71850.4|71844.4|71841.6|71835.6|284
1749195300000|2025-06-06 07:35:00|71849.7|71843.7|71859|71847|71860.3|71850.7|71844.8|71838.8|327
1749195600000|2025-06-06 07:40:00|71859.1|71847.1|71855.8|71849.8|71859.1|71852.7|71854.1|71847.1|306
1749195900000|2025-06-06 07:45:00|71855.5|71849.5|71862.4|71856.4|71870|71864|71855.2|71849.2|409
1749196200000|2025-06-06 07:50:00|71862.2|71856.2|71853.3|71847.3|71863.3|71857.3|71853|71842.4|301
1749196500000|2025-06-06 07:55:00|71853.4|71847.4|71853.2|71841.2|71856.7|71850.7|71849|71838.9|333
1749196800000|2025-06-06 08:00:00|71853|71841|71852.4|71846.4|71854.6|71847.7|71847.9|71839.3|207
1749197100000|2025-06-06 08:05:00|71852.5|71846.5|71859.3|71853.3|71859.3|71853.3|71849.4|71843.4|200
1749197400000|2025-06-06 08:10:00|71859.4|71853.4|71863.3|71857.3|71865.1|71859.1|71859.4|71853.4|189
1749197700000|2025-06-06 08:15:00|71863.4|71857.4|71854.5|71848.5|71863.9|71857.9|71854.1|71848.1|167
1749198000000|2025-06-06 08:20:00|71854.4|71848.4|71851.5|71845.5|71854.9|71848.9|71847.4|71841.4|255
1749198300000|2025-06-06 08:25:00|71851.7|71845.7|71852.8|71846.8|71858.2|71852.2|71850|71844|302
1749198600000|2025-06-06 08:30:00|71853.2|71847.2|71855.9|71849.9|71858.6|71852.6|71851.4|71845.4|243
1749198900000|2025-06-06 08:35:00|71856.1|71850.1|71848|71842|71856.6|71850.6|71847.8|71841.8|223
1749199200000|2025-06-06 08:40:00|71848.8|71842.8|71844.4|71838.4|71850.9|71844.9|71843|71837|254
1749199500000|2025-06-06 08:45:00|71844.5|71838.5|71845.7|71839.7|71853|71847|71843.5|71837.5|337
1749199800000|2025-06-06 08:50:00|71845.8|71839.8|71846|71840|71848.4|71842.4|71843.8|71837.8|253
1749200100000|2025-06-06 08:55:00|71845.9|71839.9|71856.1|71850.1|71859.5|71853.5|71845.4|71839.4|212
1749200400000|2025-06-06 09:00:00|71855.9|71849.9|71859.7|71853.7|71865.4|71859.4|71853.7|71847.7|339
1749200700000|2025-06-06 09:05:00|71859.3|71853.3|71866.5|71860.5|71867.5|71861.5|71858|71852|300
1749201000000|2025-06-06 09:10:00|71866.4|71860.4|71868.4|71862.4|71871.3|71865.3|71864.9|71858.9|257
1749201300000|2025-06-06 09:15:00|71868.5|71862.5|71864.4|71858.4|71870|71864|71863.8|71857.8|195
1749201600000|2025-06-06 09:20:00|71864.3|71858.3|71866|71860|71866.8|71860.8|71861.7|71855.7|160
1749201900000|2025-06-06 09:25:00|71866.2|71860.2|71859.8|71853.8|71866.3|71860.3|71858.8|71852.8|132
1749202200000|2025-06-06 09:30:00|71859.6|71853.6|71860|71854|71860|71854|71853.6|71847.6|151
1749202500000|2025-06-06 09:35:00|71860.2|71854.2|71859|71853|71862.2|71856.2|71858.6|71852.6|135
1749202800000|2025-06-06 09:40:00|71859.1|71853.1|71858.2|71852.2|71863.8|71857.8|71856|71850|245
1749203100000|2025-06-06 09:45:00|71858.3|71852.3|71864.7|71858.7|71868.4|71862.4|71855.2|71849.2|244
1749203400000|2025-06-06 09:50:00|71864.8|71858.8|71864.1|71858.1|71866.3|71860.3|71861.9|71855.9|174
1749203700000|2025-06-06 09:55:00|71863.9|71857.9|71857.7|71851.7|71863.9|71857.9|71852.3|71846.3|177
1749204000000|2025-06-06 10:00:00|71857.4|71851.4|71856|71850|71857.4|71851.4|71845.7|71839.7|207
1749204300000|2025-06-06 10:05:00|71855.3|71849.3|71846.2|71840.2|71855.7|71849.7|71845.4|71836.9|197
1749204600000|2025-06-06 10:10:00|71846.1|71840.1|71839|71833|71848.4|71842.4|71837.6|71828.9|153
1749204900000|2025-06-06 10:15:00|71839.1|71833.1|71841.9|71835.9|71846.8|71840.8|71839.1|71833.1|213
1749205200000|2025-06-06 10:20:00|71842|71836|71840.3|71834.3|71846|71840|71836.9|71830.9|217
1749205500000|2025-06-06 10:25:00|71840.9|71834.9|71842.4|71836.4|71847.3|71841.3|71838.6|71832.6|254
1749205800000|2025-06-06 10:30:00|71842.3|71836.3|71842|71836|71842.6|71836.6|71839.3|71833.3|165
1749206100000|2025-06-06 10:35:00|71841.9|71835.9|71841.6|71835.6|71842.7|71836.7|71838.9|71832.9|176
1749206400000|2025-06-06 10:40:00|71841.7|71835.7|71839.5|71833.5|71844.5|71838.5|71837|71831|107
1749206700000|2025-06-06 10:45:00|71839.4|71833.4|71838.2|71832.2|71839.9|71833.9|71837.8|71831.8|97
1749207000000|2025-06-06 10:50:00|71838.3|71832.3|71840.8|71834.8|71843|71837|71838.3|71832.3|112
1749207300000|2025-06-06 10:55:00|71840.6|71834.6|71841|71835|71841.8|71835.8|71838.7|71832.7|113
1749207600000|2025-06-06 11:00:00|71840.7|71834.7|71849.1|71843.1|71850.6|71844.6|71839.5|71833.5|187
1749207900000|2025-06-06 11:05:00|71848.9|71842.9|71847.4|71841.4|71849.6|71843.6|71844.1|71838.1|139
1749208200000|2025-06-06 11:10:00|71847.7|71841.7|71847|71841|71850|71844|71845.6|71839.6|185
1749208500000|2025-06-06 11:15:00|71846.9|71840.9|71843.9|71837.9|71849.3|71843.3|71843.6|71837.6|174
1749208800000|2025-06-06 11:20:00|71843.8|71837.8|71841.7|71835.7|71843.9|71837.9|71840.1|71834.1|101
1749209100000|2025-06-06 11:25:00|71841.8|71835.8|71841.7|71835.7|71847.8|71841.8|71841.3|71835.3|175
1749209400000|2025-06-06 11:30:00|71841.8|71835.8|71837.6|71831.6|71841.9|71835.9|71837.4|71831.4|117
1749209700000|2025-06-06 11:35:00|71837.5|71831.5|71837.6|71831.6|71841.2|71835.2|71836.8|71830.8|116
1749210000000|2025-06-06 11:40:00|71837.7|71831.7|71837.5|71831.5|71841.4|71835.4|71837.5|71831.5|111
1749210300000|2025-06-06 11:45:00|71837.6|71831.6|71841.4|71829.4|71841.4|71835.2|71837.5|71829.3|118
1749210600000|2025-06-06 11:50:00|71841.3|71829.3|71841.8|71835.8|71842.2|71836.2|71839|71829.3|171
1749210900000|2025-06-06 11:55:00|71841.2|71835.2|71842.4|71836.4|71844.1|71838.1|71839.2|71833.2|181
1749211200000|2025-06-06 12:00:00|71842.1|71836.1|71844.9|71838.9|71847.6|71841.6|71837.3|71831.3|294
1749211500000|2025-06-06 12:05:00|71844.8|71838.8|71852.1|71846.1|71853.3|71847.3|71844.6|71838.6|197
1749211800000|2025-06-06 12:10:00|71852.2|71846.2|71858.3|71852.3|71860|71854|71852.2|71846.2|212
1749212100000|2025-06-06 12:15:00|71858.2|71852.2|71860.2|71854.2|71866.7|71860.7|71854.7|71848.7|218
1749212400000|2025-06-06 12:20:00|71860.3|71854.3|71855.2|71849.2|71861.8|71855.8|71854|71848|297
1749212700000|2025-06-06 12:25:00|71855.1|71849.1|71884.3|71826|71884.3|71859.5|71855|71826|324
1749213000000|2025-06-06 12:30:00|71883.7|71825.5|71832.8|71820.8|71912.8|71887.1|71824.7|71813.4|801
1749213300000|2025-06-06 12:35:00|71832.7|71820.7|71845.2|71833.2|71845.8|71833.8|71820.3|71808.3|823
1749213600000|2025-06-06 12:40:00|71845.3|71833.3|71853.2|71847.2|71872.9|71866.9|71845.3|71833.3|680
1749213900000|2025-06-06 12:45:00|71853|71847|71841.7|71835.7|71855.1|71849.1|71834.6|71828.6|581
1749214200000|2025-06-06 12:50:00|71841.8|71835.8|71840.5|71834.5|71851.7|71845.7|71834.6|71828.6|500
1749214500000|2025-06-06 12:55:00|71840.7|71834.7|71845.2|71839.2|71856.9|71848.2|71840.7|71834.7|543
1749214800000|2025-06-06 13:00:00|71845.4|71839.4|71865.2|71859.2|71868.9|71862.9|71842.9|71836.9|682
1749215100000|2025-06-06 13:05:00|71868.6|71862.6|71876.1|71870.1|71891.8|71884.9|71863.4|71855.4|666
1749215400000|2025-06-06 13:10:00|71876|71870|71866.8|71860.8|71878.4|71872.4|71861.9|71855.9|423
1749215700000|2025-06-06 13:15:00|71867.2|71861.2|71874.3|71868.3|71880.3|71869|71859.9|71853.9|449
1749216000000|2025-06-06 13:20:00|71877.3|71865.3|71892.4|71880.4|71898.1|71887.1|71875.9|71863.9|543
1749216300000|2025-06-06 13:25:00|71892.7|71880.7|71901.2|71895.2|71906.8|71900.2|71892.7|71880.7|499
1749216600000|2025-06-06 13:30:00|71901.1|71895.1|71898.3|71892.3|71921|71915|71897.2|71891.2|575
1749216900000|2025-06-06 13:35:00|71896.6|71890.6|71901.2|71895.2|71901.8|71895.8|71882.9|71873.4|532
1749217200000|2025-06-06 13:40:00|71901.3|71895.3|71907.5|71901.5|71907.8|71901.8|71889.3|71883.3|520
1749217500000|2025-06-06 13:45:00|71907.4|71901.4|71911.2|71905.2|71920.2|71914.2|71907.4|71901.4|578
1749217800000|2025-06-06 13:50:00|71911.5|71905.5|71895|71889|71911.7|71905.7|71886.2|71880.2|596
1749218100000|2025-06-06 13:55:00|71895.1|71889.1|71907.7|71901.7|71918.7|71912.1|71895.1|71889.1|682
1749218400000|2025-06-06 14:00:00|71907.3|71901.3|71913.2|71901.2|71928|71919.3|71899.3|71893.3|644
1749218700000|2025-06-06 14:05:00|71912.7|71900.7|71913.4|71907.4|71922.6|71913.8|71905.2|71895.1|601
1749219000000|2025-06-06 14:10:00|71913.5|71907.5|71916.2|71910.2|71921.3|71915.3|71903.3|71896.5|514
1749219300000|2025-06-06 14:15:00|71916|71910|71924.4|71918.4|71931.5|71925.5|71912.6|71906.6|521
1749219600000|2025-06-06 14:20:00|71924.5|71918.5|71924.7|71918.7|71927.8|71921.8|71918|71912|502
1749219900000|2025-06-06 14:25:00|71925|71919|71907.3|71901.3|71927.1|71921.1|71900.5|71894.5|531
1749220200000|2025-06-06 14:30:00|71907.5|71901.5|71899.9|71893.9|71911.6|71905.6|71898.9|71892.9|610
1749220500000|2025-06-06 14:35:00|71899.7|71893.7|71906.7|71900.7|71912.7|71906.7|71899.6|71893.6|455
1749220800000|2025-06-06 14:40:00|71906.6|71900.6|71907.9|71901.9|71915.6|71909.6|71905.4|71899.4|398
1749221100000|2025-06-06 14:45:00|71908|71902|71925.6|71919.6|71927.6|71921.6|71908|71902|436
1749221400000|2025-06-06 14:50:00|71925.7|71919.7|71932.1|71926.1|71936.9|71928.7|71925.6|71918.9|450
1749221700000|2025-06-06 14:55:00|71932.2|71926.2|71934.3|71928.3|71941.3|71934.6|71932.2|71926.2|515
1749222000000|2025-06-06 15:00:00|71934.2|71928.2|71932.1|71926.1|71936.7|71930.7|71929.1|71923.1|404
1749222300000|2025-06-06 15:05:00|71932|71926|71931.6|71925.6|71936.4|71930.4|71928.3|71922.3|447
1749222600000|2025-06-06 15:10:00|71931.4|71925.4|71928|71922|71931.4|71925.4|71923.3|71917.3|360
1749222900000|2025-06-06 15:15:00|71928.1|71922.1|71928.1|71922.1|71932|71926|71924.7|71918.7|363
1749223200000|2025-06-06 15:20:00|71928|71922|71926.6|71920.6|71930.4|71924.1|71921.2|71915|407
1749223500000|2025-06-06 15:25:00|71926.5|71920.5|71924.1|71918.1|71931|71925|71922.4|71916.4|241
1749223800000|2025-06-06 15:30:00|71923.8|71917.8|71918.6|71912.6|71925.5|71919.5|71916.6|71910.6|390
1749224100000|2025-06-06 15:35:00|71918.3|71912.3|71913.1|71907.1|71918.7|71912.7|71911.9|71905.9|405
1749224400000|2025-06-06 15:40:00|71913.2|71907.2|71916.7|71910.7|71918.6|71912.6|71913.2|71907.2|243
1749224700000|2025-06-06 15:45:00|71916.5|71910.5|71918.8|71912.8|71921.9|71915.9|71915.6|71909.6|224
1749225000000|2025-06-06 15:50:00|71918.7|71912.7|71917.2|71911.2|71921.5|71915.5|71916.8|71910.8|217
1749225300000|2025-06-06 15:55:00|71917.3|71911.3|71917.2|71911.2|71919.2|71913.2|71913.3|71907.3|260
1749225600000|2025-06-06 16:00:00|71917.3|71911.3|71922.8|71916.8|71924.4|71918.4|71914.9|71907|226
1749225900000|2025-06-06 16:05:00|71922.7|71916.7|71922.9|71916.9|71927.1|71921.1|71919.9|71913.9|217
1749226200000|2025-06-06 16:10:00|71923.3|71917.3|71926.3|71920.3|71926.3|71920.3|71920.1|71914.1|207
1749226500000|2025-06-06 16:15:00|71926.1|71920.1|71923.1|71917.1|71926.1|71920.1|71916.3|71910.3|231
1749226800000|2025-06-06 16:20:00|71923.2|71917.2|71902.6|71896.6|71924|71918|71901.2|71893.3|286
1749227100000|2025-06-06 16:25:00|71902.5|71896.5|71920.2|71914.2|71920.4|71914.4|71902.5|71896.5|275
1749227400000|2025-06-06 16:30:00|71920.6|71914.6|71920.1|71914.1|71927.2|71921.2|71918.7|71912.7|311
1749227700000|2025-06-06 16:35:00|71920.2|71914.2|71931.8|71925.8|71933.8|71927.8|71920.2|71914.2|282
1749228000000|2025-06-06 16:40:00|71931.9|71925.9|71911.9|71905.9|71932.4|71926.4|71911.4|71905.4|268
1749228300000|2025-06-06 16:45:00|71912|71906|71905.5|71899.5|71915|71909|71903|71897|306
1749228600000|2025-06-06 16:50:00|71905.6|71899.6|71914|71908|71915.9|71909.9|71901.4|71895.4|231
1749228900000|2025-06-06 16:55:00|71913.9|71907.9|71916.7|71910.7|71924.1|71916.2|71912.7|71906.7|302
1749229200000|2025-06-06 17:00:00|71916.6|71910.6|71915.9|71909.9|71920.3|71914.3|71914.2|71907.2|300
1749229500000|2025-06-06 17:05:00|71915.8|71909.8|71912|71906|71921.8|71912.2|71911.4|71905.4|243
1749229800000|2025-06-06 17:10:00|71912.1|71906.1|71914.6|71902.6|71916.5|71906.8|71910.5|71901.7|237
1749230100000|2025-06-06 17:15:00|71914.7|71902.7|71914|71908|71917.2|71911.2|71911.6|71902.1|327
1749230400000|2025-06-06 17:20:00|71914.1|71908.1|71918.2|71912.2|71918.7|71912.7|71911.4|71905.4|232
1749230700000|2025-06-06 17:25:00|71917.7|71911.7|71919|71913|71921.1|71915.1|71916.5|71910.5|280
1749231000000|2025-06-06 17:30:00|71919.3|71913.3|71920.1|71914.1|71925|71919|71918.4|71912.4|312
1749231300000|2025-06-06 17:35:00|71920|71914|71921.6|71915.6|71924.5|71918.5|71918.4|71912.4|311
1749231600000|2025-06-06 17:40:00|71921.7|71915.7|71924.3|71918.3|71924.6|71918.6|71920.3|71914.3|264
1749231900000|2025-06-06 17:45:00|71924.4|71918.4|71921.5|71915.5|71924.4|71918.4|71917.7|71911.7|212
1749232200000|2025-06-06 17:50:00|71921.6|71915.6|71921.1|71915.1|71923.2|71917.2|71919.7|71913.7|224
1749232500000|2025-06-06 17:55:00|71920.9|71914.9|71912.5|71906.5|71922.9|71916.9|71911.4|71905.4|301
1749232800000|2025-06-06 18:00:00|71912.4|71906.4|71919.1|71913.1|71921.4|71915.4|71912.4|71906.4|270
1749233100000|2025-06-06 18:05:00|71919|71913|71916.9|71910.9|71921.1|71915.1|71915.6|71909.6|188
1749233400000|2025-06-06 18:10:00|71916.6|71910.6|71921.3|71915.3|71923.9|71917.9|71916.6|71910.6|186
1749233700000|2025-06-06 18:15:00|71921.4|71915.4|71917.4|71911.4|71921.5|71915.5|71916.2|71910.2|183
1749234000000|2025-06-06 18:20:00|71917.3|71911.3|71909.4|71903.4|71917.3|71911.3|71908.6|71902.6|203
1749234300000|2025-06-06 18:25:00|71909.5|71903.5|71914.4|71908.4|71914.5|71908.5|71907.4|71901.4|302
1749234600000|2025-06-06 18:30:00|71914.6|71908.6|71903.8|71897.8|71918.5|71912.5|71903.8|71897.8|291
1749234900000|2025-06-06 18:35:00|71903.3|71897.3|71895.6|71889.6|71905.8|71899.8|71895.5|71889.5|324
1749235200000|2025-06-06 18:40:00|71895.4|71889.4|71896.2|71890.2|71899.7|71893.7|71894.3|71888.3|232
1749235500000|2025-06-06 18:45:00|71896.5|71890.5|71897.4|71891.4|71899.1|71893.1|71895.7|71889.7|179
1749235800000|2025-06-06 18:50:00|71897.2|71891.2|71896.2|71890.2|71902|71896|71894.7|71888.7|255
1749236100000|2025-06-06 18:55:00|71895.9|71889.9|71899.8|71893.8|71903.2|71897.2|71895.7|71888.7|313
1749236400000|2025-06-06 19:00:00|71900|71894|71898.4|71892.4|71901.5|71895.5|71897|71891|218
1749236700000|2025-06-06 19:05:00|71898.6|71892.6|71898.1|71892.1|71899.9|71893.9|71898|71892|145
1749237000000|2025-06-06 19:10:00|71899.1|71893.1|71897.9|71891.9|71899.1|71893.1|71896.1|71890.1|221
1749237300000|2025-06-06 19:15:00|71897.7|71891.7|71896.9|71890.9|71898.8|71892.8|71896.7|71890.7|234
1749237600000|2025-06-06 19:20:00|71896.7|71890.7|71888.8|71882.8|71896.7|71890.7|71886.3|71878.6|240
1749237900000|2025-06-06 19:25:00|71888.7|71882.7|71889.4|71883.4|71893.1|71887.1|71888.7|71880.1|248
1749238200000|2025-06-06 19:30:00|71889.5|71883.5|71890.1|71884.1|71894.2|71886.8|71889.5|71881.3|243
1749238500000|2025-06-06 19:35:00|71889.9|71883.9|71898.3|71892.3|71898.3|71892.3|71889.6|71883.4|175
1749238800000|2025-06-06 19:40:00|71898|71892|71896.1|71890.1|71900.5|71892.2|71895.6|71887.1|244
1749239100000|2025-06-06 19:45:00|71896.2|71890.2|71898.5|71892.5|71903.1|71894.1|71894.1|71886.6|256
1749239400000|2025-06-06 19:50:00|71898.6|71892.6|71898.7|71892.7|71903.3|71894.2|71897.6|71889.3|275
1749239700000|2025-06-06 19:55:00|71899.3|71893.3|71892.5|71886.5|71902.5|71893.3|71891.8|71885.8|253
1749240000000|2025-06-06 20:00:00|71893.7|71887.7|71901.6|71889.6|71902.3|71891.5|71892.8|71885.8|265
1749240300000|2025-06-06 20:05:00|71902.1|71890.1|71897.9|71885.9|71902.7|71890.7|71894.7|71882.7|194
1749240600000|2025-06-06 20:10:00|71898.8|71886.8|71896.9|71884.9|71900.3|71888.3|71896.1|71884.1|158
1749240900000|2025-06-06 20:15:00|71897.1|71885.1|71896.5|71884.5|71898.1|71886.1|71895.5|71883.5|262
1749241200000|2025-06-06 20:20:00|71896.6|71884.6|71892.6|71880.6|71897.7|71885.7|71892.1|71880.1|233
1749241500000|2025-06-06 20:25:00|71893.8|71881.8|71888.2|71876.2|71894.1|71882.1|71886.3|71874.3|212
1749241800000|2025-06-06 20:30:00|71889|71877|71884.6|71872.6|71889|71877|71884.6|71872.6|198
1749242100000|2025-06-06 20:35:00|71884.5|71872.5|71884.2|71872.2|71887.8|71875.8|71884|71872|214
1749242400000|2025-06-06 20:40:00|71883.4|71871.4|71897.9|71885.9|71904.5|71892.5|71883.4|71871.4|732
1749242700000|2025-06-06 20:45:00|71900.2|71888.2|71901.1|71889.1|71902|71890|71895.2|71883.2|343
1749243000000|2025-06-06 20:50:00|71901.2|71889.2|71895.3|71883.3|71901.2|71889.2|71893.9|71881.9|218
1749243300000|2025-06-06 20:55:00|71895.4|71883.4|71946.8|71834.5|71950.6|71884.2|71895|71828|215
1749412800000|2025-06-08 20:00:00|71974|71848|71974|71848|71974|71848|71974|71848|1
1749413100000|2025-06-08 20:05:00|71973.2|71847.2|71974|71848|71974|71848|71973.2|71847.2|2
1749414000000|2025-06-08 20:20:00|71973.2|71847.2|71973.2|71847.2|71974|71848|71973.2|71847.2|3
1749414300000|2025-06-08 20:25:00|71974|71848|71973.2|71847.2|71974|71848|71973.2|71847.2|2
1749414900000|2025-06-08 20:35:00|71974|71848|71974|71848|71974|71848|71974|71848|1
1749415200000|2025-06-08 20:40:00|71973.2|71847.2|71973.2|71847.2|71973.2|71847.2|71973.2|71847.2|1
1749416100000|2025-06-08 20:55:00|71974|71848|71974|71848|71974|71848|71973.2|71847.2|3
1749416400000|2025-06-08 21:00:00|71973|71849|71970.3|71851.3|71973|71851.5|71970.3|71849|14
1749416700000|2025-06-08 21:05:00|71970.4|71851.4|71969.6|71850.6|71970.5|71856.3|71964.5|71845.5|48
1749417000000|2025-06-08 21:10:00|71969.8|71850.8|71970.5|71851.5|71970.6|71853.2|71968.7|71850.5|21
1749417300000|2025-06-08 21:15:00|71970.4|71851.4|71970.3|71851.3|71970.5|71851.5|71970.3|71851.3|10
1749417600000|2025-06-08 21:20:00|71970.4|71851.4|71970.5|71851.5|71970.5|71851.5|71970.2|71851.2|18
1749417900000|2025-06-08 21:25:00|71970.4|71851.4|71970.2|71851.2|71970.5|71851.5|71970.2|71851.2|13
1749418200000|2025-06-08 21:30:00|71970.1|71851.1|71969.9|71850.9|71970.4|71851.4|71969.9|71850.9|18
1749418500000|2025-06-08 21:35:00|71970.1|71851.1|71970.2|71851.2|71970.2|71851.2|71969.9|71850.9|8
1749418800000|2025-06-08 21:40:00|71969.5|71850.5|71969.2|71850.2|71970.2|71851.2|71969.2|71850.2|9
1749419100000|2025-06-08 21:45:00|71969.5|71850.5|71969.2|71850.2|71970.2|71851.2|71969.2|71850.2|11
1749419400000|2025-06-08 21:50:00|71970.1|71851.1|71970.4|71851.4|71970.4|71860.6|71958.7|71845.8|18
1749419700000|2025-06-08 21:55:00|71960.2|71846.6|71970.4|71851.4|71970.7|71861.8|71960.2|71846.6|18
1749420000000|2025-06-08 22:00:00|71969.4|71850.4|71969.6|71850.6|71980.7|71861.8|71951.5|71832.5|105
1749420300000|2025-06-08 22:05:00|71974.5|71861.8|71965.6|71846.6|71974.5|71866|71956|71846.3|89
1749420600000|2025-06-08 22:10:00|71966|71847|71919.9|71871.1|71966.3|71887.9|71898.9|71844.8|228
1749420900000|2025-06-08 22:15:00|71919.5|71871.3|71910|71878.3|71919.5|71887.5|71898|71871.3|160
1749421200000|2025-06-08 22:20:00|71909.5|71878|71912.4|71872.4|71917.7|71879.6|71907.1|71872.4|123
1749421500000|2025-06-08 22:25:00|71912.1|71872|71919.1|71868.7|71919.7|71873.1|71906.3|71866.4|81
1749421800000|2025-06-08 22:30:00|71913.9|71869.3|71911|71873.4|71922|71878.5|71908.3|71866.9|199
1749422100000|2025-06-08 22:35:00|71911.2|71872.2|71916.1|71874.9|71918.2|71875.7|71910.8|71871.3|114
1749422400000|2025-06-08 22:40:00|71916.3|71874.8|71921.4|71878.7|71923.1|71881.6|71915.3|71874.2|86
1749422700000|2025-06-08 22:45:00|71921.5|71878.8|71915.5|71874.1|71922.4|71883|71912.7|71870.6|97
1749423000000|2025-06-08 22:50:00|71916.1|71873.7|71913.4|71876.1|71916.1|71881|71910.1|71872.1|151
1749423300000|2025-06-08 22:55:00|71912.7|71875.8|71913.5|71872.3|71915.3|71879|71911.2|71868.5|154
1749423600000|2025-06-08 23:00:00|71913.2|71872.7|71910.3|71873.3|71915.2|71890.6|71900.2|71871.8|183
1749423900000|2025-06-08 23:05:00|71910|71873|71901.9|71889.9|71915.2|71892.7|71899.9|71872.9|111
1749424200000|2025-06-08 23:10:00|71902.3|71890.3|71914.2|71875.5|71914.2|71892.6|71900.5|71872.6|110
1749424500000|2025-06-08 23:15:00|71913.6|71876|71903.4|71891.4|71917.2|71892.2|71901.5|71873.5|68
1749424800000|2025-06-08 23:20:00|71903.5|71891.5|71904.4|71892.4|71914.5|71893.5|71901.3|71874.1|123
1749425100000|2025-06-08 23:25:00|71904.3|71892.3|71895.2|71883.2|71911.4|71892.7|71893.9|71870.7|87
1749425400000|2025-06-08 23:30:00|71895.1|71883.1|71891.1|71879.1|71911.6|71887|71889.5|71868.2|124
1749425700000|2025-06-08 23:35:00|71892.1|71880.1|71908.5|71872.7|71908.5|71882.9|71889.7|71869.8|58
1749426000000|2025-06-08 23:40:00|71894.7|71882.7|71898.5|71886.5|71907.7|71888.9|71890.2|71871.7|95
1749426300000|2025-06-08 23:45:00|71898.6|71886.6|71880.7|71868.7|71912.1|71886.6|71879.8|71867.8|296
1749426600000|2025-06-08 23:50:00|71880.6|71868.6|71881.7|71869.7|71882.1|71870.1|71879|71867|324
1749426900000|2025-06-08 23:55:00|71881.1|71869.1|71884.9|71872.9|71886.5|71874.5|71879.6|71867.6|265
1749427200000|2025-06-09 00:00:00|71884.8|71872.8|71879.8|71867.8|71885.4|71873.4|71879.2|71867.2|196
1749427500000|2025-06-09 00:05:00|71880.2|71868.2|71885.4|71873.4|71885.5|71873.5|71873.9|71861.9|182
1749427800000|2025-06-09 00:10:00|71885.3|71873.3|71886.1|71874.1|71887.9|71875.9|71879.9|71867.9|198
1749428100000|2025-06-09 00:15:00|71887.1|71875.1|71889|71877|71891.9|71879.9|71886.1|71874.1|217
1749428400000|2025-06-09 00:20:00|71889.2|71877.2|71896.8|71884.8|71906.1|71894.1|71889.2|71877.2|267
1749428700000|2025-06-09 00:25:00|71896.7|71884.7|71893.4|71881.4|71899.5|71887.5|71889.4|71877.4|244
1749429000000|2025-06-09 00:30:00|71893.5|71881.5|71866.7|71854.7|71893.5|71881.5|71866.4|71854.4|186
1749429300000|2025-06-09 00:35:00|71866.6|71854.6|71887.4|71875.4|71891.2|71879.2|71863.6|71851.6|299
1749429600000|2025-06-09 00:40:00|71887.5|71875.5|71882.7|71870.7|71899.8|71887.8|71875.2|71863.2|361
1749429900000|2025-06-09 00:45:00|71881.5|71869.5|71892.4|71880.4|71894.4|71882.4|71878.3|71866.3|399
1749430200000|2025-06-09 00:50:00|71892.8|71880.8|71875|71863|71897.3|71885.3|71871.5|71859.5|374
1749430500000|2025-06-09 00:55:00|71875.1|71863.1|71885.5|71873.5|71889.1|71877.1|71859|71847|344
1749430800000|2025-06-09 01:00:00|71885.6|71873.6|71856.6|71850.6|71886.2|71876.1|71855.9|71848.4|415
1749431100000|2025-06-09 01:05:00|71856.1|71850.1|71866.2|71854.2|71866.2|71854.2|71848.7|71841.2|390
1749431400000|2025-06-09 01:10:00|71866.1|71854.1|71861.2|71849.2|71866.1|71854.1|71845.3|71839.3|340
1749431700000|2025-06-09 01:15:00|71862.8|71850.8|71854.4|71848.4|71867.1|71861.1|71854|71845.3|318
1749432000000|2025-06-09 01:20:00|71854.5|71848.5|71862.9|71856.9|71863.6|71857.6|71844.6|71838.6|341
1749432300000|2025-06-09 01:25:00|71862.7|71856.7|71866.6|71854.6|71867.8|71858.4|71855.9|71847.7|315
1749432600000|2025-06-09 01:30:00|71866.5|71854.5|71875.5|71869.5|71897.2|71888.5|71866.5|71854.5|540
1749432900000|2025-06-09 01:35:00|71875|71869|71876.4|71870.4|71876.7|71870.7|71860.2|71854.2|470
1749433200000|2025-06-09 01:40:00|71876|71870|71870.3|71864.3|71882|71876|71869.2|71863.2|511
1749433500000|2025-06-09 01:45:00|71870.4|71864.4|71848.2|71842.2|71870.7|71864.7|71846.9|71835.5|542
1749433800000|2025-06-09 01:50:00|71847.3|71841.3|71848.9|71836.9|71849.9|71843.9|71837.4|71829.9|522
1749434100000|2025-06-09 01:55:00|71849.1|71837.1|71842.6|71836.6|71849.1|71838.6|71829.5|71821.3|551
1749434400000|2025-06-09 02:00:00|71843.1|71837.1|71841.4|71835.4|71846.4|71838.3|71833.2|71824.8|522
1749434700000|2025-06-09 02:05:00|71841.3|71835.3|71842.3|71836.3|71858.2|71847.3|71840.9|71833.9|457
1749435000000|2025-06-09 02:10:00|71841.9|71835.9|71840.2|71834.2|71847.5|71841.5|71833.8|71827.8|469
1749435300000|2025-06-09 02:15:00|71840.1|71834.1|71848.9|71842.9|71853.4|71847.4|71839.5|71833.5|363
1749435600000|2025-06-09 02:20:00|71848.8|71842.8|71848.5|71842.5|71852|71846|71843.5|71837.5|333
1749435900000|2025-06-09 02:25:00|71848.4|71842.4|71849.4|71843.4|71852.5|71844.7|71845.7|71839.1|270
1749436200000|2025-06-09 02:30:00|71849.3|71843.3|71844.1|71838.1|71852.5|71843.9|71837.8|71828.9|312
1749436500000|2025-06-09 02:35:00|71844|71838|71865.4|71859.4|71865.5|71859.5|71843.9|71837.9|334
1749436800000|2025-06-09 02:40:00|71866.5|71860.5|71866.6|71860.6|71867.8|71861.8|71858.3|71852.3|253
1749437100000|2025-06-09 02:45:00|71866.8|71860.8|71863.4|71857.4|71873.5|71867.5|71862.3|71856.3|271
1749437400000|2025-06-09 02:50:00|71863.3|71857.3|71862.5|71850.5|71869.1|71862.7|71861.8|71850.2|248
1749437700000|2025-06-09 02:55:00|71862.7|71850.7|71873.9|71861.9|71873.9|71865.8|71857.9|71849.2|407
1749438000000|2025-06-09 03:00:00|71873|71861|71861.6|71855.6|71874.2|71864.8|71858.2|71851.7|316
1749438300000|2025-06-09 03:05:00|71861.5|71855.5|71863.5|71857.5|71870.6|71864.6|71861.5|71854.1|308
1749438600000|2025-06-09 03:10:00|71863.6|71857.6|71856.1|71850.1|71866.3|71860.3|71856.1|71850.1|200
1749438900000|2025-06-09 03:15:00|71855.9|71849.9|71855.4|71849.4|71856.5|71850.5|71849.3|71843.3|340
1749439200000|2025-06-09 03:20:00|71855.3|71849.3|71873.6|71867.6|71874.9|71868.9|71853.8|71847.8|309
1749439500000|2025-06-09 03:25:00|71873.7|71867.7|71873.9|71867.9|71873.9|71867.9|71866.9|71858.3|296
1749439800000|2025-06-09 03:30:00|71873.5|71867.5|71874.5|71868.5|71877.4|71871.4|71871.6|71865.6|219
1749440100000|2025-06-09 03:35:00|71874.4|71868.4|71868.5|71862.5|71875.2|71869.2|71867.7|71861.7|171
1749440400000|2025-06-09 03:40:00|71868.4|71862.4|71865.9|71859.9|71870.6|71864.6|71865|71859|126
1749440700000|2025-06-09 03:45:00|71865.5|71859.5|71870.1|71864.1|71876.5|71870.5|71864.9|71858.9|183
1749441000000|2025-06-09 03:50:00|71870.2|71864.2|71869|71863|71871.9|71865.9|71866.7|71860.7|185
1749441300000|2025-06-09 03:55:00|71869.2|71863.2|71874.2|71868.2|71874.4|71868.4|71868|71862|91
1749441600000|2025-06-09 04:00:00|71875|71869|71870.9|71864.9|71875|71869|71870.2|71864.2|119
1749441900000|2025-06-09 04:05:00|71870.8|71864.8|71877.1|71871.1|71877.7|71871.7|71867.8|71861.8|144
1749442200000|2025-06-09 04:10:00|71877.2|71871.2|71877.7|71871.7|71880.8|71874.8|71876.1|71870.1|104
1749442500000|2025-06-09 04:15:00|71877.8|71871.8|71871.5|71865.5|71879.1|71873.1|71868.7|71862.7|115
1749442800000|2025-06-09 04:20:00|71871.7|71865.7|71869|71863|71872.2|71866.2|71866|71860|129
1749443100000|2025-06-09 04:25:00|71869.1|71863.1|71872.1|71866.1|71873|71867|71868.7|71862.7|132
1749443400000|2025-06-09 04:30:00|71872.3|71866.3|71874.1|71868.1|71875.1|71869.1|71872.3|71866.3|127
1749443700000|2025-06-09 04:35:00|71874|71868|71869.8|71863.8|71874|71868|71868.2|71862.2|127
1749444000000|2025-06-09 04:40:00|71870.6|71864.6|71875.6|71869.6|71876|71870|71869.8|71863.8|171
1749444300000|2025-06-09 04:45:00|71875.7|71869.7|71880.8|71874.8|71882.3|71876.3|71875.2|71869.2|158
1749444600000|2025-06-09 04:50:00|71880.7|71874.7|71880.1|71874.1|71882.4|71876.4|71878.3|71872.3|150
1749444900000|2025-06-09 04:55:00|71880|71874|71879.3|71873.3|71881.4|71875.4|71877.8|71871.8|119
1749445200000|2025-06-09 05:00:00|71879.4|71873.4|71878.1|71872.1|71880.8|71874.8|71874|71868|208
1749445500000|2025-06-09 05:05:00|71878.2|71872.2|71874.2|71868.2|71879.5|71873.5|71873.1|71867.1|190
1749445800000|2025-06-09 05:10:00|71873.9|71867.9|71876|71870|71878.3|71872.3|71873.3|71867.3|158
1749446100000|2025-06-09 05:15:00|71875.9|71869.9|71875.9|71869.9|71877.1|71871.1|71873|71867|257
1749446400000|2025-06-09 05:20:00|71875.5|71869.5|71874.3|71868.3|71881.3|71875.3|71873.6|71867.6|238
1749446700000|2025-06-09 05:25:00|71874.8|71868.8|71874.6|71868.6|71876.5|71870.5|71873.6|71867.6|195
1749447000000|2025-06-09 05:30:00|71874.9|71868.9|71873.6|71867.6|71876.7|71869.9|71869.1|71863.1|286
1749447300000|2025-06-09 05:35:00|71873.7|71867.7|71884|71878|71888|71882|71873.7|71867.7|306
1749447600000|2025-06-09 05:40:00|71884.1|71878.1|71877.1|71871.1|71884.1|71878.1|71876.3|71870.3|149
1749447900000|2025-06-09 05:45:00|71877.2|71871.2|71869.6|71863.6|71879.1|71873.1|71866.9|71860.9|290
1749448200000|2025-06-09 05:50:00|71869|71863|71874.8|71862.8|71878.4|71866.7|71869|71860|283
1749448500000|2025-06-09 05:55:00|71874.9|71862.9|71873.2|71867.2|71875.3|71869.1|71867.3|71861.3|264
1749448800000|2025-06-09 06:00:00|71873.1|71867.1|71870.7|71864.7|71876.8|71870.8|71870.7|71864.7|306
1749449100000|2025-06-09 06:05:00|71870.9|71864.9|71869.7|71863.7|71872.9|71866.9|71867.8|71861.8|236
1749449400000|2025-06-09 06:10:00|71869.6|71863.6|71860.4|71854.4|71869.8|71863.8|71854.1|71848.1|326
1749449700000|2025-06-09 06:15:00|71860.8|71854.8|71855.5|71849.5|71861.2|71855.2|71851.8|71845.8|270
1749450000000|2025-06-09 06:20:00|71855.6|71849.6|71856.3|71850.3|71859.7|71853.7|71850.4|71844.4|321
1749450300000|2025-06-09 06:25:00|71856.2|71850.2|71858.6|71852.6|71862.6|71856.6|71855.7|71849.7|284
1749450600000|2025-06-09 06:30:00|71857.9|71851.9|71860.9|71854.9|71862.9|71856.9|71856.3|71850.3|301
1749450900000|2025-06-09 06:35:00|71860.8|71854.8|71862.9|71856.9|71864.9|71858.9|71855.7|71849.7|293
1749451200000|2025-06-09 06:40:00|71863|71857|71852.4|71846.4|71863.1|71857.1|71851.3|71845.3|226
1749451500000|2025-06-09 06:45:00|71852.2|71846.2|71842.3|71836.3|71853|71847|71840.8|71832.1|411
1749451800000|2025-06-09 06:50:00|71842.5|71836.5|71847|71841|71848.8|71842.8|71838.2|71832.2|274
1749452100000|2025-06-09 06:55:00|71847.3|71841.3|71850|71844|71854|71848|71847.3|71841.3|327
1749452400000|2025-06-09 07:00:00|71850.4|71844.4|71859.9|71853.9|71860.3|71854.3|71848.5|71842.5|304
1749452700000|2025-06-09 07:05:00|71860|71854|71859|71853|71867.3|71861.3|71858|71852|283
1749453000000|2025-06-09 07:10:00|71858.9|71852.9|71859.9|71853.9|71862.1|71856.1|71851.4|71845.4|319
1749453300000|2025-06-09 07:15:00|71859.6|71853.6|71855|71843|71864.4|71858.4|71849.5|71842.9|318
1749453600000|2025-06-09 07:20:00|71854.4|71842.4|71838.9|71832.9|71854.4|71845.8|71834|71823.1|351
1749453900000|2025-06-09 07:25:00|71839.9|71833.9|71844.8|71838.8|71848.6|71839.6|71838.3|71829.3|341
1749454200000|2025-06-09 07:30:00|71844.6|71838.6|71848.4|71842.4|71850.1|71844.1|71844.4|71838.4|213
1749454500000|2025-06-09 07:35:00|71848.2|71842.2|71845.6|71839.6|71848.7|71842.7|71844.3|71838.3|138
1749454800000|2025-06-09 07:40:00|71845.5|71839.5|71835.5|71829.5|71845.8|71839.8|71832.9|71826.9|194
1749455100000|2025-06-09 07:45:00|71835.2|71829.2|71842.6|71836.6|71843|71837|71831.6|71825.6|224
1749455400000|2025-06-09 07:50:00|71842.7|71836.7|71846|71840|71846.3|71840.3|71839.6|71833.6|180
1749455700000|2025-06-09 07:55:00|71846.2|71840.2|71844.1|71838.1|71846.6|71840.6|71842.9|71836.9|213
1749456000000|2025-06-09 08:00:00|71843.9|71837.9|71853.8|71847.8|71855|71849|71838.6|71832.6|298
1749456300000|2025-06-09 08:05:00|71853.7|71847.7|71848.6|71842.6|71855|71849|71847.2|71841.2|182
1749456600000|2025-06-09 08:10:00|71848.7|71842.7|71853.6|71847.6|71855.4|71849.4|71847.2|71841.2|185
1749456900000|2025-06-09 08:15:00|71853.7|71847.7|71856.2|71850.2|71857.9|71851.9|71853.2|71847.2|184
1749457200000|2025-06-09 08:20:00|71856.5|71850.5|71849.3|71843.3|71856.5|71850.5|71848.3|71842.3|177
1749457500000|2025-06-09 08:25:00|71849.5|71843.5|71846|71840|71851.8|71844|71845|71838.4|252
1749457800000|2025-06-09 08:30:00|71845.8|71839.8|71843.5|71837.5|71851.1|71842.6|71842.4|71833.7|296
1749458100000|2025-06-09 08:35:00|71843.6|71837.6|71844.3|71838.3|71846.5|71839.3|71841.5|71834|209
1749458400000|2025-06-09 08:40:00|71844.5|71838.5|71840.3|71834.3|71844.5|71838.5|71837.2|71831.2|206
1749458700000|2025-06-09 08:45:00|71840.1|71834.1|71838.7|71832.7|71840.6|71834.6|71832.4|71826.4|159
1749459000000|2025-06-09 08:50:00|71838.8|71832.8|71839.6|71833.6|71845|71839|71838.4|71832.4|150
1749459300000|2025-06-09 08:55:00|71839.7|71833.7|71846.7|71840.7|71848.7|71842.7|71839.5|71833.5|171
1749459600000|2025-06-09 09:00:00|71846.9|71840.9|71845.3|71839.3|71847.5|71841.5|71844|71838|146
1749459900000|2025-06-09 09:05:00|71845.4|71839.4|71847.2|71841.2|71850.3|71844.3|71845|71839|147
1749460200000|2025-06-09 09:10:00|71847|71841|71843.5|71837.5|71847.3|71841.3|71843.1|71837.1|135
1749460500000|2025-06-09 09:15:00|71843.6|71837.6|71844.2|71838.2|71845.8|71839.8|71841.5|71835.5|145
1749460800000|2025-06-09 09:20:00|71844.4|71838.4|71845.7|71839.7|71847.4|71841.4|71842.4|71836.4|128
1749461100000|2025-06-09 09:25:00|71845.5|71839.5|71846.9|71840.9|71848|71842|71839.7|71833.7|192
1749461400000|2025-06-09 09:30:00|71847|71841|71845.8|71839.8|71847.9|71841.9|71845.1|71839.1|138
1749461700000|2025-06-09 09:35:00|71843.9|71837.9|71845.8|71839.8|71845.8|71839.8|71837.1|71831.1|181
1749462000000|2025-06-09 09:40:00|71845.7|71839.7|71840.9|71834.9|71846.4|71840.4|71839.7|71833.7|143
1749462300000|2025-06-09 09:45:00|71841|71835|71844.3|71838.3|71847.4|71838.3|71840.9|71833.3|100
1749462600000|2025-06-09 09:50:00|71846.4|71840.4|71841.7|71835.7|71849.5|71843.5|71841.7|71835.7|166
1749462900000|2025-06-09 09:55:00|71841.6|71835.6|71838.1|71832.1|71845.9|71839.9|71837.5|71831.5|269
1749463200000|2025-06-09 10:00:00|71837.9|71831.9|71809.9|71803.9|71838.5|71832.5|71808|71800.9|324
1749463500000|2025-06-09 10:05:00|71809.8|71803.8|71808.7|71802.7|71813.7|71806.2|71805.9|71799.9|184
1749463800000|2025-06-09 10:10:00|71808.6|71802.6|71802.6|71796.6|71811.7|71805.7|71798|71792|222
1749464100000|2025-06-09 10:15:00|71802.2|71796.2|71805.5|71799.5|71810.1|71804.1|71801.6|71795.6|222
1749464400000|2025-06-09 10:20:00|71805.6|71799.6|71809.9|71803.9|71811.1|71805.1|71805.6|71799.6|177
1749464700000|2025-06-09 10:25:00|71810|71804|71805.5|71799.5|71810.5|71804.5|71803.5|71797.5|200
1749465000000|2025-06-09 10:30:00|71805.6|71799.6|71809.1|71803.1|71809.4|71803.4|71804.5|71798.5|123
1749465300000|2025-06-09 10:35:00|71809.5|71803.5|71805.5|71799.5|71811.4|71805.4|71804.7|71798.7|130
1749465600000|2025-06-09 10:40:00|71805.4|71799.4|71805.4|71799.4|71808|71802|71802.9|71796.9|176
1749465900000|2025-06-09 10:45:00|71805.3|71799.3|71805.7|71799.7|71810|71804|71802.3|71796.3|163
1749466200000|2025-06-09 10:50:00|71805.3|71799.3|71813.3|71807.3|71813.3|71807.3|71804.8|71798.8|112
1749466500000|2025-06-09 10:55:00|71813.4|71807.4|71814.3|71808.3|71815.3|71809.3|71812.9|71806.9|116
1749466800000|2025-06-09 11:00:00|71814.5|71808.5|71814|71808|71819.2|71813.2|71813.7|71807.7|171
1749467100000|2025-06-09 11:05:00|71814.1|71808.1|71820.8|71808.8|71821.2|71813.8|71814|71808|150
1749467400000|2025-06-09 11:10:00|71820.6|71808.6|71818.5|71812.5|71826.2|71816.9|71817.7|71808.6|163
1749467700000|2025-06-09 11:15:00|71818.7|71812.7|71818.7|71812.7|71821|71815|71815.4|71809.4|178
1749468000000|2025-06-09 11:20:00|71818.6|71812.6|71821.1|71815.1|71821.6|71815.6|71816.1|71810.1|178
1749468300000|2025-06-09 11:25:00|71821.2|71815.2|71818.6|71812.6|71822.3|71816.3|71816.9|71810.9|128
1749468600000|2025-06-09 11:30:00|71818.7|71812.7|71825.5|71819.5|71825.5|71819.5|71815.4|71809.4|174
1749468900000|2025-06-09 11:35:00|71825.4|71819.4|71831|71825|71834.5|71828.5|71825.4|71819.4|202
1749469200000|2025-06-09 11:40:00|71831.1|71825.1|71828|71822|71832|71826|71825.4|71819.4|150
1749469500000|2025-06-09 11:45:00|71828.1|71822.1|71828.9|71822.9|71831.2|71825.2|71825.3|71819.3|149
1749469800000|2025-06-09 11:50:00|71828.7|71822.7|71826.5|71820.5|71830.6|71824.6|71826.3|71820.3|181
1749470100000|2025-06-09 11:55:00|71827.1|71821.1|71829.2|71823.2|71829.9|71823.9|71822.7|71816.7|189
1749470400000|2025-06-09 12:00:00|71830.9|71824.9|71829.6|71823.6|71831.7|71825.7|71825.8|71819.8|209
1749470700000|2025-06-09 12:05:00|71829.5|71823.5|71832.6|71826.6|71832.7|71826.7|71828|71822|203
1749471000000|2025-06-09 12:10:00|71832.5|71826.5|71833.4|71827.4|71833.9|71827.9|71829.1|71823.1|199
1749471300000|2025-06-09 12:15:00|71833.3|71827.3|71834|71828|71835.4|71829.4|71832.4|71826.4|181
1749471600000|2025-06-09 12:20:00|71834.4|71828.4|71837.3|71831.3|71840.4|71834.4|71834.4|71828.4|221
1749471900000|2025-06-09 12:25:00|71837.7|71831.7|71840|71834|71843.3|71837.3|71836.4|71828.7|233
1749472200000|2025-06-09 12:30:00|71840.1|71834.1|71833.6|71827.6|71841.7|71835.7|71833|71827|293
1749472500000|2025-06-09 12:35:00|71833.7|71827.7|71840.3|71834.3|71840.3|71834.3|71829|71823|209
1749472800000|2025-06-09 12:40:00|71840.4|71834.4|71847.7|71841.7|71848.5|71842.5|71839.9|71833.9|214
1749473100000|2025-06-09 12:45:00|71847.8|71841.8|71850.4|71844.4|71853.9|71847.9|71847.5|71841.5|255
1749473400000|2025-06-09 12:50:00|71850.5|71844.5|71852.4|71846.4|71856.4|71850.4|71847.9|71841.9|292
1749473700000|2025-06-09 12:55:00|71852.5|71846.5|71846.5|71840.5|71852.8|71846.8|71843.4|71833.8|232
1749474000000|2025-06-09 13:00:00|71846.3|71840.3|71847|71841|71851.2|71842.7|71842|71836|380
1749474300000|2025-06-09 13:05:00|71846.8|71840.8|71853.7|71847.7|71857.8|71851.8|71846.3|71840.3|294
1749474600000|2025-06-09 13:10:00|71853.6|71847.6|71846.9|71840.9|71853.6|71847.6|71846.2|71840.2|258
1749474900000|2025-06-09 13:15:00|71847.1|71841.1|71839.8|71833.8|71850.8|71844.8|71839.8|71833.8|225
1749475200000|2025-06-09 13:20:00|71839.9|71833.9|71849.8|71843.8|71851.8|71845.8|71838.8|71832.8|285
1749475500000|2025-06-09 13:25:00|71849.7|71843.7|71846.3|71840.3|71850.4|71844.4|71846|71840|257
1749475800000|2025-06-09 13:30:00|71846.2|71840.2|71838.1|71832.1|71847.4|71841.4|71835.3|71829.3|326
1749476100000|2025-06-09 13:35:00|71838.2|71832.2|71842.2|71836.2|71844.2|71838.2|71836|71830|292
1749476400000|2025-06-09 13:40:00|71842.3|71836.3|71848.9|71842.9|71849.3|71843.3|71838.6|71832.6|322
1749476700000|2025-06-09 13:45:00|71848.7|71842.7|71843.5|71837.5|71850|71844|71842.8|71836.8|348
1749477000000|2025-06-09 13:50:00|71843.6|71837.6|71844.7|71838.7|71846.1|71840.1|71840.1|71834.1|337
1749477300000|2025-06-09 13:55:00|71845|71839|71846|71840|71850.6|71844.6|71844.6|71838.6|339
1749477600000|2025-06-09 14:00:00|71846.1|71840.1|71852.1|71846.1|71855.3|71849.3|71844.6|71838.6|327
1749477900000|2025-06-09 14:05:00|71852.4|71846.4|71848.6|71842.6|71855.3|71849.3|71846.5|71840.5|237
1749478200000|2025-06-09 14:10:00|71848.4|71842.4|71838.5|71832.5|71852.2|71846.2|71838.4|71832.4|159
1749478500000|2025-06-09 14:15:00|71838.6|71832.6|71838.8|71832.8|71841.9|71835.9|71836.8|71830.8|258
1749478800000|2025-06-09 14:20:00|71838.9|71832.9|71840.3|71834.3|71842.3|71836.3|71837.8|71831.8|236
1749479100000|2025-06-09 14:25:00|71840.2|71834.2|71839.9|71833.9|71841.1|71835.1|71837.9|71831.9|228
1749479400000|2025-06-09 14:30:00|71839.6|71833.6|71845.1|71839.1|71847.9|71841.9|71837.7|71829.6|314
1749479700000|2025-06-09 14:35:00|71844.8|71838.8|71844|71838|71847|71841|71842.9|71833.9|259
1749480000000|2025-06-09 14:40:00|71844.2|71838.2|71836.5|71830.5|71845.5|71839.5|71835.2|71829.2|267
1749480300000|2025-06-09 14:45:00|71836.4|71830.4|71832.3|71826.3|71837.1|71831.1|71831.6|71825.6|245
1749480600000|2025-06-09 14:50:00|71832.4|71826.4|71832.8|71826.8|71834.9|71828.9|71829.6|71823.6|295
1749480900000|2025-06-09 14:55:00|71832.7|71826.7|71837.2|71831.2|71837.4|71831.4|71825.9|71819.9|339
1749481200000|2025-06-09 15:00:00|71837.5|71831.5|71829.6|71823.6|71841|71835|71827.8|71821.8|245
1749481500000|2025-06-09 15:05:00|71829.5|71823.5|71827.6|71821.6|71830.6|71824.6|71824.8|71818.8|186
1749481800000|2025-06-09 15:10:00|71827.5|71821.5|71823.3|71817.3|71828.5|71822.5|71822.8|71816.8|172
1749482100000|2025-06-09 15:15:00|71823.2|71817.2|71815.9|71809.9|71826.2|71820.2|71814.5|71808.5|220
1749482400000|2025-06-09 15:20:00|71815.6|71809.6|71815.8|71809.8|71819|71813|71814.7|71808.7|189
1749482700000|2025-06-09 15:25:00|71815.6|71809.6|71812.4|71806.4|71818.3|71812.3|71812.2|71806.2|183
1749483000000|2025-06-09 15:30:00|71812.3|71806.3|71809.9|71803.9|71813.5|71807.5|71808.9|71802.9|266
1749483300000|2025-06-09 15:35:00|71810|71804|71803.2|71797.2|71810.9|71804.9|71799.2|71793.2|209
1749483600000|2025-06-09 15:40:00|71803.3|71797.3|71811.2|71805.2|71813.4|71807.4|71802.9|71796.9|181
1749483900000|2025-06-09 15:45:00|71811.1|71805.1|71799.4|71793.4|71811.2|71805.2|71798.7|71792.7|280
1749484200000|2025-06-09 15:50:00|71799.3|71793.3|71798.2|71792.2|71802.9|71796.9|71797.5|71791.5|348
1749484500000|2025-06-09 15:55:00|71798.3|71792.3|71804.8|71798.8|71806|71800|71797|71791|296
1749484800000|2025-06-09 16:00:00|71804.9|71798.9|71807.6|71801.6|71809.3|71803.3|71804.5|71798.5|152
1749485100000|2025-06-09 16:05:00|71807.5|71801.5|71808.7|71802.7|71813.8|71807.8|71806.9|71799.1|192
1749485400000|2025-06-09 16:10:00|71808.9|71802.9|71817.7|71811.7|71818.3|71812.3|71808.8|71802.8|196
1749485700000|2025-06-09 16:15:00|71817.6|71811.6|71812.4|71806.4|71817.6|71811.6|71811.5|71805.5|170
1749486000000|2025-06-09 16:20:00|71812.5|71806.5|71812.2|71806.2|71815.8|71809.8|71811.7|71805.7|120
1749486300000|2025-06-09 16:25:00|71811.7|71805.7|71811.7|71805.7|71813.3|71807.3|71809.7|71803.7|146
1749486600000|2025-06-09 16:30:00|71811.4|71805.4|71810.2|71804.2|71814.5|71808.5|71809.7|71803.7|210
1749486900000|2025-06-09 16:35:00|71809.9|71803.9|71808.7|71802.7|71810.1|71804.1|71804.9|71798.9|158
1749487200000|2025-06-09 16:40:00|71808.6|71802.6|71808|71802|71810.5|71804.5|71805.2|71799.2|190
1749487500000|2025-06-09 16:45:00|71807.9|71801.9|71813.2|71807.2|71813.2|71807.2|71807.9|71801.9|127
1749487800000|2025-06-09 16:50:00|71813.1|71807.1|71818.1|71806.1|71820.1|71808.1|71809.7|71800.6|176
1749488100000|2025-06-09 16:55:00|71818.2|71806.2|71819.5|71813.5|71821.2|71815.2|71816.7|71805.2|218
1749488400000|2025-06-09 17:00:00|71819.6|71813.6|71823.8|71817.8|71826.9|71820.9|71819.3|71813.3|200
1749488700000|2025-06-09 17:05:00|71823.7|71817.7|71824.4|71818.4|71824.7|71818.7|71821.4|71815.4|175
1749489000000|2025-06-09 17:10:00|71824|71818|71822.3|71816.3|71825.5|71819.5|71821.7|71815.7|163
1749489300000|2025-06-09 17:15:00|71823.9|71817.9|71822.9|71816.9|71823.9|71817.9|71821.5|71815.5|116
1749489600000|2025-06-09 17:20:00|71822.8|71816.8|71823.7|71817.7|71824.5|71818.5|71822.5|71816.5|99
1749489900000|2025-06-09 17:25:00|71823.8|71817.8|71824.4|71818.4|71825|71819|71823.4|71817.4|140
1749490200000|2025-06-09 17:30:00|71824.3|71818.3|71827.5|71821.5|71827.9|71821.9|71824|71818|151
1749490500000|2025-06-09 17:35:00|71827.3|71821.3|71825.5|71819.5|71828|71822|71824.4|71818.4|104
1749490800000|2025-06-09 17:40:00|71825.3|71819.3|71823.2|71817.2|71825.5|71819.5|71822.5|71816.5|139
1749491100000|2025-06-09 17:45:00|71823.5|71817.5|71823.9|71817.9|71825.4|71819.4|71822.9|71816.9|83
1749491400000|2025-06-09 17:50:00|71824.1|71818.1|71826.5|71820.5|71826.8|71820.8|71823.9|71817.9|98
1749491700000|2025-06-09 17:55:00|71826.4|71820.4|71832.6|71826.6|71833.4|71827.4|71825.4|71819.4|171
1749492000000|2025-06-09 18:00:00|71832.5|71826.5|71829.7|71823.7|71833.2|71827.2|71829.5|71823.5|160
1749492300000|2025-06-09 18:05:00|71829.6|71823.6|71830.3|71818.3|71833.8|71825.8|71827|71818.3|158
1749492600000|2025-06-09 18:10:00|71830.5|71818.5|71826.3|71820.3|71831.5|71822.6|71824.3|71818|125
1749492900000|2025-06-09 18:15:00|71826.4|71820.4|71825.8|71819.8|71827.9|71821.9|71824.9|71818.9|138
1749493200000|2025-06-09 18:20:00|71826.1|71820.1|71824.4|71818.4|71826.1|71820.1|71823|71817|119
1749493500000|2025-06-09 18:25:00|71824.3|71818.3|71816.4|71810.4|71827|71821|71816.1|71810.1|284
1749493800000|2025-06-09 18:30:00|71816.6|71810.6|71816.5|71810.5|71818.6|71811|71814.6|71805.4|228
1749494100000|2025-06-09 18:35:00|71816.4|71810.4|71817.2|71811.2|71818.4|71812.4|71815.1|71809.1|215
1749494400000|2025-06-09 18:40:00|71817.1|71811.1|71820.9|71814.9|71822.8|71816.8|71816.9|71810.9|166
1749494700000|2025-06-09 18:45:00|71821|71815|71820.4|71814.4|71821.8|71815.8|71819.6|71813.6|170
1749495000000|2025-06-09 18:50:00|71820.8|71814.8|71822.3|71816.3|71822.7|71816.7|71818.2|71812.2|202
1749495300000|2025-06-09 18:55:00|71822.4|71816.4|71823.9|71817.9|71825.1|71819.1|71820|71814|317
1749495600000|2025-06-09 19:00:00|71824|71818|71826.5|71820.5|71827.4|71821.4|71824|71818|190
1749495900000|2025-06-09 19:05:00|71826.4|71820.4|71826.5|71820.5|71827.1|71821.1|71825.2|71819.2|80
1749496200000|2025-06-09 19:10:00|71826.6|71820.6|71827.2|71821.2|71829.4|71821.8|71825.8|71817.2|85
1749496500000|2025-06-09 19:15:00|71827.1|71821.1|71827.5|71821.5|71828.6|71822.6|71827|71821|90
1749496800000|2025-06-09 19:20:00|71827.2|71821.2|71832.9|71826.9|71833.2|71827.2|71827.2|71821.2|132
1749497100000|2025-06-09 19:25:00|71832.8|71826.8|71833.1|71827.1|71834.6|71828.6|71832.6|71826.6|108
1749497400000|2025-06-09 19:30:00|71833.2|71827.2|71834.2|71828.2|71834.7|71828.7|71832.9|71826.9|232
1749497700000|2025-06-09 19:35:00|71834|71828|71833.7|71827.7|71835.1|71829.1|71832.6|71826.6|160
1749498000000|2025-06-09 19:40:00|71833.5|71827.5|71835.6|71829.6|71836|71830|71833.1|71827.1|122
1749498300000|2025-06-09 19:45:00|71835.7|71829.7|71835|71829|71835.9|71829.9|71833.7|71827.7|109
1749498600000|2025-06-09 19:50:00|71834.6|71828.6|71836.8|71830.8|71838.8|71832.8|71834.4|71828.4|102
1749498900000|2025-06-09 19:55:00|71836.7|71830.7|71836.9|71830.9|71837.5|71831.5|71835.6|71829.6|115
1749499200000|2025-06-09 20:00:00|71837|71831|71839.3|71827.3|71840.6|71831|71836.1|71826.3|215
1749499500000|2025-06-09 20:05:00|71839.4|71827.4|71837.2|71831.2|71840.6|71831.4|71837.1|71826.9|102
1749499800000|2025-06-09 20:10:00|71837.5|71831.5|71841.2|71829.2|71841.4|71831.5|71837.2|71828.1|218
1749500100000|2025-06-09 20:15:00|71841.1|71829.1|71843.3|71831.3|71843.9|71831.9|71841.1|71829.1|404
1749500400000|2025-06-09 20:20:00|71843.6|71831.6|71843.5|71831.5|71843.6|71831.6|71842.8|71830.8|81
1749500700000|2025-06-09 20:25:00|71843.4|71831.4|71836.7|71824.7|71843.9|71831.9|71831.3|71822|167
1749501000000|2025-06-09 20:30:00|71836.8|71824.8|71837.7|71825.7|71838.7|71826.7|71832.4|71820.4|152
1749501300000|2025-06-09 20:35:00|71837.2|71825.2|71843.4|71831.4|71844.2|71832.2|71835.5|71823.5|128
1749501600000|2025-06-09 20:40:00|71843.5|71831.5|71845|71833|71845.5|71833.5|71843.3|71831.3|120
1749501900000|2025-06-09 20:45:00|71844.9|71832.9|71842.9|71830.9|71844.9|71832.9|71841.5|71829.5|629
1749502200000|2025-06-09 20:50:00|71842.7|71830.7|71834.8|71822.8|71842.9|71830.9|71832.9|71820.9|563
1749502500000|2025-06-09 20:55:00|71835.2|71823.2|71854.3|71789|71855.9|71823.5|71833.6|71789|370
1749502800000|2025-06-09 21:00:00|71854.7|71788.8|71861.8|71781.4|71872.4|71789|71854.5|71771.7|13
1749503100000|2025-06-09 21:05:00|71862.8|71782.3|71863.8|71791.4|71867.3|71792.1|71862.8|71782.3|44
1749503400000|2025-06-09 21:10:00|71864.1|71791.7|71850.6|71802.6|71864.4|71804.4|71850.6|71790.9|111
1749503700000|2025-06-09 21:15:00|71852.5|71804.6|71862.8|71793.3|71864.6|71805.1|71850.4|71792.7|56
1749504000000|2025-06-09 21:20:00|71863.4|71792.5|71834.6|71822.6|71863.4|71823.5|71833.8|71792.5|66
1749504300000|2025-06-09 21:25:00|71834.7|71822.7|71833.7|71821.7|71834.8|71822.8|71833.3|71821.3|29
1749504600000|2025-06-09 21:30:00|71834|71822|71834.6|71822.6|71868|71823.9|71834|71788.6|72
1749504900000|2025-06-09 21:35:00|71834.7|71822.7|71863.6|71793.1|71863.7|71823.4|71832.9|71793.1|56
1749505200000|2025-06-09 21:40:00|71863.3|71794|71862.2|71794.7|71863.7|71804.7|71861.2|71793.1|88
1749505500000|2025-06-09 21:45:00|71861.3|71794.8|71862.4|71795|71863.3|71795.8|71861.3|71793.5|82
1749505800000|2025-06-09 21:50:00|71862.8|71794.9|71851.1|71804.2|71866.9|71804.6|71851.1|71790.1|63
1749506100000|2025-06-09 21:55:00|71851.2|71804.6|71860|71794.8|71865|71804.7|71850.4|71789.6|98
1749506400000|2025-06-09 22:00:00|71859.8|71796|71860.7|71803.4|71862.1|71804.7|71848.2|71794.6|217
1749506700000|2025-06-09 22:05:00|71861.9|71804.6|71860.2|71796.5|71861.9|71806.7|71850.7|71794.9|151
1749507000000|2025-06-09 22:10:00|71859.9|71797.4|71859.3|71805.8|71861.6|71810.8|71852.4|71796.3|162
1749507300000|2025-06-09 22:15:00|71859.2|71805.9|71854.1|71808.2|71867.5|71817.8|71845.9|71793.9|104
1749507600000|2025-06-09 22:20:00|71853.6|71808.8|71853.8|71807.5|71868.9|71825.3|71837.3|71792.8|42
1749507900000|2025-06-09 22:25:00|71869.5|71791.6|71858|71790|71869.5|71825.6|71830.8|71789.7|53
1749508200000|2025-06-09 22:30:00|71857.7|71790.8|71844.6|71804.7|71857.7|71819.6|71829.7|71790.8|44
1749508500000|2025-06-09 22:35:00|71844.9|71804.9|71855.6|71791.4|71855.8|71819.6|71829.8|71790.9|23
1749508800000|2025-06-09 22:40:00|71856.8|71792.2|71844.7|71804.9|71856.8|71819.5|71829.7|71792.2|30
1749509100000|2025-06-09 22:45:00|71844.8|71805|71854.8|71791.9|71855.8|71819.6|71830.7|71791.8|30
1749509400000|2025-06-09 22:50:00|71830.7|71818.7|71855|71792.3|71855.5|71819.6|71830.2|71791|31
1749509700000|2025-06-09 22:55:00|71854.8|71792.1|71838.1|71826.1|71860.1|71833.9|71837.6|71792.1|118
1749510000000|2025-06-09 23:00:00|71838|71826|71850.2|71820.1|71863.6|71830.4|71836.6|71800.3|100
1749510300000|2025-06-09 23:05:00|71850.3|71820.2|71840.1|71828.1|71851.8|71831.5|71839.7|71818.2|70
1749510600000|2025-06-09 23:10:00|71839.3|71827.3|71847|71816.9|71849.7|71827.8|71836.5|71815.8|83
1749510900000|2025-06-09 23:15:00|71847.8|71816.6|71834.7|71822.7|71849.2|71826.6|71832.4|71812.6|125
1749511200000|2025-06-09 23:20:00|71836|71824|71836|71824|71847.8|71825.3|71834.3|71814.4|74
1749511500000|2025-06-09 23:25:00|71835.9|71823.9|71835.1|71823.1|71848.1|71825.9|71834.3|71814.2|72
1749511800000|2025-06-09 23:30:00|71835.2|71823.2|71829.1|71817.1|71847.1|71825.7|71826.8|71808.7|167
1749512100000|2025-06-09 23:35:00|71829.6|71817.6|71820.6|71808.6|71830.4|71818.4|71819|71807|151
1749512400000|2025-06-09 23:40:00|71820.8|71808.8|71822.3|71810.3|71822.5|71810.5|71820.7|71808.7|88
1749512700000|2025-06-09 23:45:00|71820.5|71808.5|71830.9|71818.9|71838.4|71826.4|71820.5|71808.5|170
1749513000000|2025-06-09 23:50:00|71830.8|71818.8|71819.2|71807.2|71830.9|71818.9|71818.7|71806.7|224
1749513300000|2025-06-09 23:55:00|71819.1|71807.1|71827.6|71815.6|71828.8|71816.8|71818.4|71806.4|302
1749513600000|2025-06-10 00:00:00|71827.7|71815.7|71834.2|71822.2|71839.7|71827.7|71827.7|71815.7|350
1749513900000|2025-06-10 00:05:00|71834.4|71822.4|71826.5|71814.5|71835.5|71823.5|71821.6|71809.6|234
1749514200000|2025-06-10 00:10:00|71826.2|71814.2|71826.3|71814.3|71835|71823|71821.8|71809.8|268
1749514500000|2025-06-10 00:15:00|71826.4|71814.4|71828.2|71816.2|71828.9|71816.9|71825.9|71813.9|194
1749514800000|2025-06-10 00:20:00|71828.1|71816.1|71825.7|71813.7|71828.6|71816.6|71822.2|71810.2|236
1749515100000|2025-06-10 00:25:00|71825.9|71813.9|71828.6|71816.6|71834|71822|71825.9|71813.9|204
1749515400000|2025-06-10 00:30:00|71825|71813|71836.4|71824.4|71837.1|71825.1|71824.1|71812.1|258
1749515700000|2025-06-10 00:35:00|71836.3|71824.3|71847.5|71835.5|71848.1|71836.5|71835.4|71823.4|283
1749516000000|2025-06-10 00:40:00|71846.9|71834.9|71841.2|71829.2|71846.9|71834.9|71838.3|71826.3|225
1749516300000|2025-06-10 00:45:00|71841.1|71829.1|71838.7|71826.7|71843.6|71833.8|71835.3|71824.6|261
1749516600000|2025-06-10 00:50:00|71838.6|71826.6|71835.6|71823.6|71843.4|71835.1|71826.9|71817.9|434
1749516900000|2025-06-10 00:55:00|71835.7|71823.7|71820.8|71814.8|71835.7|71825.4|71820.5|71812.6|328
1749517200000|2025-06-10 01:00:00|71820.4|71814.4|71797.7|71791.7|71829.3|71817.3|71797.6|71791.6|381
1749517500000|2025-06-10 01:05:00|71797.5|71791.5|71798.3|71786.3|71802.5|71794.2|71785|71775.1|433
1749517800000|2025-06-10 01:10:00|71798.4|71786.4|71805.1|71793.1|71805.3|71798.2|71790|71783.7|297
1749518100000|2025-06-10 01:15:00|71805.2|71793.2|71796.8|71790.8|71808.6|71799.2|71796.8|71788.6|317
1749518400000|2025-06-10 01:20:00|71796.1|71790.1|71785.6|71779.6|71803.6|71797.6|71780.8|71774.8|418
1749518700000|2025-06-10 01:25:00|71786|71780|71802.8|71790.8|71807.6|71801.6|71785.5|71779.5|467
1749519000000|2025-06-10 01:30:00|71802.7|71790.7|71826.6|71820.6|71833.1|71826.8|71791.9|71779.9|636
1749519300000|2025-06-10 01:35:00|71827|71821|71840|71834|71842.7|71836.7|71826.7|71820.7|427
1749519600000|2025-06-10 01:40:00|71840.2|71834.2|71831.1|71825.1|71842|71836|71822.6|71816.6|435
1749519900000|2025-06-10 01:45:00|71832.1|71826.1|71838.4|71832.4|71839.9|71833.9|71827.1|71821.1|433
1749520200000|2025-06-10 01:50:00|71838.7|71832.7|71847.1|71841.1|71852.1|71846.1|71836.3|71827|595
1749520500000|2025-06-10 01:55:00|71847.2|71841.2|71840.2|71834.2|71848.2|71842.2|71830.5|71823.9|546
1749520800000|2025-06-10 02:00:00|71841.5|71835.5|71843.7|71837.7|71856.1|71847.3|71838.7|71832.7|481
1749521100000|2025-06-10 02:05:00|71843.8|71837.8|71837.2|71831.2|71847.1|71841.1|71834.3|71828.3|451
1749521400000|2025-06-10 02:10:00|71837.3|71831.3|71836.5|71830.5|71842.8|71836.8|71834.2|71828.2|358
1749521700000|2025-06-10 02:15:00|71836.6|71830.6|71837.2|71831.2|71841.6|71835.6|71831|71825|304
1749522000000|2025-06-10 02:20:00|71836.8|71830.8|71836.2|71830.2|71842.5|71836.5|71834.5|71828.5|298
1749522300000|2025-06-10 02:25:00|71836.3|71830.3|71840.9|71834.9|71842.2|71836.2|71834.4|71828.4|304
1749522600000|2025-06-10 02:30:00|71840.7|71834.7|71839.9|71833.9|71846.3|71840.3|71837|71831|339
1749522900000|2025-06-10 02:35:00|71839.8|71833.8|71839.3|71833.3|71846.3|71840.3|71836.8|71828.7|392
1749523200000|2025-06-10 02:40:00|71839.4|71833.4|71836|71830|71842.7|71836.7|71831|71825|318
1749523500000|2025-06-10 02:45:00|71836.3|71830.3|71835.4|71829.4|71837.9|71831.9|71831.5|71825.5|254
1749523800000|2025-06-10 02:50:00|71835.3|71829.3|71844.3|71838.3|71845.6|71839.6|71835|71829|275
1749524100000|2025-06-10 02:55:00|71844.8|71838.8|71854.1|71848.1|71857.2|71851.2|71844.3|71838.3|426
1749524400000|2025-06-10 03:00:00|71854.7|71848.7|71854.9|71848.9|71869.5|71858.5|71853.8|71845.1|439
1749524700000|2025-06-10 03:05:00|71855.1|71849.1|71848.6|71842.6|71855.6|71849.6|71846.8|71840.8|316
1749525000000|2025-06-10 03:10:00|71849.1|71843.1|71848.4|71842.4|71850.9|71844.9|71844.7|71838.7|300
1749525300000|2025-06-10 03:15:00|71848.9|71842.9|71850.6|71844.6|71855.7|71849.7|71848.2|71840.9|186
1749525600000|2025-06-10 03:20:00|71850.5|71844.5|71854.1|71848.1|71855.3|71849.3|71850.3|71844.3|233
1749525900000|2025-06-10 03:25:00|71854|71848|71855|71849|71856.1|71850.1|71849.4|71843.4|330
1749526200000|2025-06-10 03:30:00|71854.6|71848.6|71859.7|71853.7|71859.9|71853.9|71853.6|71847.6|171
1749526500000|2025-06-10 03:35:00|71859.6|71853.6|71862|71856|71864|71858|71852.1|71846.1|258
1749526800000|2025-06-10 03:40:00|71861.6|71855.6|71861.1|71855.1|71864.5|71858.5|71855.5|71849.5|194
1749527100000|2025-06-10 03:45:00|71860.9|71854.9|71862.5|71856.5|71865.3|71857|71857.2|71851.2|175
1749527400000|2025-06-10 03:50:00|71862.6|71856.6|71861.8|71855.8|71863.2|71857.2|71858.3|71852.3|168
1749527700000|2025-06-10 03:55:00|71861.7|71855.7|71859.3|71853.3|71861.7|71855.7|71857.9|71851.9|180
1749528000000|2025-06-10 04:00:00|71859.1|71853.1|71858.3|71852.3|71860.1|71854.1|71857.1|71851.1|175
1749528300000|2025-06-10 04:05:00|71858.1|71852.1|71863.5|71857.5|71863.5|71857.5|71856.3|71850.3|165
1749528600000|2025-06-10 04:10:00|71863.4|71857.4|71859.8|71853.8|71864.9|71858.9|71858|71852|189
1749528900000|2025-06-10 04:15:00|71859.7|71853.7|71859.9|71853.9|71864.2|71858.2|71858.3|71852.3|141
1749529200000|2025-06-10 04:20:00|71859.6|71853.6|71859.5|71853.5|71862.4|71854.5|71856.8|71849.4|172
1749529500000|2025-06-10 04:25:00|71860.4|71854.4|71866.3|71860.3|71870.6|71861|71859.8|71851.1|186
1749529800000|2025-06-10 04:30:00|71866.5|71860.5|71865.6|71859.6|71867.7|71860.5|71863|71855.3|188
1749530100000|2025-06-10 04:35:00|71865.5|71859.5|71865.4|71859.4|71867.3|71861.3|71862.6|71856.6|151
1749530400000|2025-06-10 04:40:00|71865|71859|71867.9|71861.9|71871.2|71865.2|71861.9|71855.9|206
1749530700000|2025-06-10 04:45:00|71867.7|71861.7|71868.4|71862.4|71868.8|71862.8|71866.7|71860.7|143
1749531000000|2025-06-10 04:50:00|71868.8|71862.8|71864.6|71858.6|71869.2|71863.2|71864.6|71858.6|185
1749531300000|2025-06-10 04:55:00|71864.5|71858.5|71869.2|71863.2|71869.4|71863.4|71862.8|71856.8|113
1749531600000|2025-06-10 05:00:00|71869.1|71863.1|71866.2|71860.2|71870.2|71864.2|71864.3|71858.3|196
1749531900000|2025-06-10 05:05:00|71865.8|71859.8|71868.4|71862.4|71871.8|71865.8|71865.7|71859.7|132
1749532200000|2025-06-10 05:10:00|71868.3|71862.3|71883.5|71871.5|71884.4|71875.6|71867.7|71861.7|235
1749532500000|2025-06-10 05:15:00|71883.7|71871.7|71886|71880|71890.3|71882.4|71880|71871.4|318
1749532800000|2025-06-10 05:20:00|71885.8|71879.8|71882.7|71876.7|71894|71888|71880.9|71874.9|393
1749533100000|2025-06-10 05:25:00|71882.8|71876.8|71905.9|71899.9|71906.8|71900.8|71881.4|71875.4|472
1749533400000|2025-06-10 05:30:00|71906|71900|71934.7|71928.7|71948.4|71940|71903|71897|664
1749533700000|2025-06-10 05:35:00|71934.6|71928.6|71918.3|71912.3|71937.3|71931.3|71912.1|71906.1|595
1749534000000|2025-06-10 05:40:00|71918.5|71912.5|71912.7|71906.7|71921.6|71915.6|71911.7|71905.7|436
1749534300000|2025-06-10 05:45:00|71912.4|71906.4|71906.7|71900.7|71914.7|71908.7|71901.2|71894.2|497
1749534600000|2025-06-10 05:50:00|71906.6|71900.6|71901|71895|71906.7|71900.7|71895.7|71887.8|411
1749534900000|2025-06-10 05:55:00|71900.8|71894.8|71883.7|71877.7|71900.8|71894.8|71879.6|71873.6|569
1749535200000|2025-06-10 06:00:00|71884|71878|71904.5|71898.5|71911.8|71905.8|71882.8|71876.8|356
1749535500000|2025-06-10 06:05:00|71904.7|71898.7|71896.1|71890.1|71905.8|71899.8|71894.5|71888.5|332
1749535800000|2025-06-10 06:10:00|71895.6|71889.6|71890.8|71884.8|71895.8|71889.8|71887.2|71881.2|343
1749536100000|2025-06-10 06:15:00|71891.3|71885.3|71879.6|71873.6|71892.6|71886.6|71876.4|71870.4|406
1749536400000|2025-06-10 06:20:00|71879.5|71873.5|71880.5|71868.5|71885.5|71874.6|71871.2|71865.1|400
1749536700000|2025-06-10 06:25:00|71880.3|71868.3|71878|71872|71880.3|71873.4|71873.2|71861.9|434
1749537000000|2025-06-10 06:30:00|71877.9|71871.9|71875.2|71869.2|71880.2|71874.2|71871.9|71865.9|312
1749537300000|2025-06-10 06:35:00|71875.1|71869.1|71879.5|71873.5|71882.4|71876.4|71866.2|71860.2|285
1749537600000|2025-06-10 06:40:00|71879.2|71873.2|71877.8|71871.8|71881.8|71875.8|71872.1|71866.1|301
1749537900000|2025-06-10 06:45:00|71877.7|71871.7|71890.1|71884.1|71890.4|71884.4|71877.7|71871.7|343
1749538200000|2025-06-10 06:50:00|71889.8|71883.8|71888.4|71882.4|71898.3|71892.3|71886.5|71880.5|446
1749538500000|2025-06-10 06:55:00|71888.3|71882.3|71885.9|71879.9|71894.4|71885.5|71883.6|71876.5|459
1749538800000|2025-06-10 07:00:00|71887.1|71881.1|71892.5|71886.5|71895.9|71887.3|71885.6|71876.9|506
1749539100000|2025-06-10 07:05:00|71892.8|71886.8|71912.8|71900.8|71912.9|71903.6|71891.8|71885.8|429
1749539400000|2025-06-10 07:10:00|71912.9|71900.9|71923.9|71917.9|71929.3|71923.3|71912.4|71900.7|503
1749539700000|2025-06-10 07:15:00|71923.7|71917.7|71919.2|71913.2|71930.9|71924.9|71917.8|71909.5|426
1749540000000|2025-06-10 07:20:00|71919.6|71913.6|71929.5|71923.5|71933.4|71924.2|71917.4|71911.4|441
1749540300000|2025-06-10 07:25:00|71929.7|71923.7|71921.8|71915.8|71935.8|71925|71917.2|71911.2|411
1749540600000|2025-06-10 07:30:00|71922.2|71916.2|71912.5|71906.5|71925.6|71919.6|71910.9|71904.9|306
1749540900000|2025-06-10 07:35:00|71912.3|71906.3|71914|71908|71919.7|71913.7|71911.1|71905.1|307
1749541200000|2025-06-10 07:40:00|71914.2|71908.2|71912.3|71906.3|71917.4|71911.4|71911.4|71904.3|264
1749541500000|2025-06-10 07:45:00|71912.2|71906.2|71912.4|71906.4|71918.6|71912.6|71909|71903|277
1749541800000|2025-06-10 07:50:00|71912.3|71906.3|71905.2|71899.2|71915.7|71909.7|71904.4|71898.4|347
1749542100000|2025-06-10 07:55:00|71905.1|71899.1|71906.5|71900.5|71909.7|71903.7|71903.7|71897.7|249
1749542400000|2025-06-10 08:00:00|71906.6|71900.6|71897.6|71891.6|71906.9|71900.9|71896.7|71890.7|304
1749542700000|2025-06-10 08:05:00|71897.5|71891.5|71897|71891|71905.1|71899.1|71895.6|71889.6|227
1749543000000|2025-06-10 08:10:00|71896.9|71890.9|71887.9|71881.9|71897.6|71890.9|71886.3|71880.3|266
1749543300000|2025-06-10 08:15:00|71888.3|71882.3|71887.2|71881.2|71888.5|71882.5|71881.7|71873.3|246
1749543600000|2025-06-10 08:20:00|71887.1|71881.1|71882.7|71876.7|71893.5|71885.7|71881|71875|301
1749543900000|2025-06-10 08:25:00|71882.8|71876.8|71898.6|71886.6|71898.7|71892.5|71882.8|71876.8|316
1749544200000|2025-06-10 08:30:00|71898.7|71886.7|71886.7|71880.7|71899.3|71888|71884|71874.1|362
1749544500000|2025-06-10 08:35:00|71886.5|71880.5|71890|71884|71896.3|71885.9|71886.4|71879.7|247
1749544800000|2025-06-10 08:40:00|71889.9|71883.9|71895.6|71883.6|71896.1|71886.5|71887.8|71881.8|212
1749545100000|2025-06-10 08:45:00|71895.7|71883.7|71890.3|71884.3|71895.8|71885.4|71888.8|71879.7|192
1749545400000|2025-06-10 08:50:00|71889.8|71883.8|71892.6|71886.6|71900.1|71894.1|71888.3|71882.3|223
1749545700000|2025-06-10 08:55:00|71892.5|71886.5|71894.8|71888.8|71897|71891|71886.8|71880.8|261
1749546000000|2025-06-10 09:00:00|71895.2|71889.2|71903.2|71897.2|71912.3|71906.3|71895.2|71889.2|293
1749546300000|2025-06-10 09:05:00|71903.1|71897.1|71903.5|71897.5|71905.9|71899.9|71898.7|71892.7|219
1749546600000|2025-06-10 09:10:00|71903.4|71897.4|71895.8|71889.8|71905.1|71899.1|71893.5|71886.2|240
1749546900000|2025-06-10 09:15:00|71895.5|71889.5|71893.1|71887.1|71896.6|71890.6|71891.1|71883.9|194
1749547200000|2025-06-10 09:20:00|71892.5|71886.5|71892.8|71886.8|71900.5|71888.5|71892.1|71883.2|195
1749547500000|2025-06-10 09:25:00|71893.2|71887.2|71897.9|71891.9|71900.7|71894.7|71892.1|71883.1|199
1749547800000|2025-06-10 09:30:00|71898.2|71892.2|71892.8|71886.8|71901.8|71893.6|71891.9|71885.6|150
1749548100000|2025-06-10 09:35:00|71892.7|71886.7|71891.9|71885.9|71897|71888.6|71889.5|71883.5|192
1749548400000|2025-06-10 09:40:00|71892.2|71886.2|71893.8|71887.8|71895.2|71888.3|71890|71881.2|210
1749548700000|2025-06-10 09:45:00|71893.3|71887.3|71889.7|71883.7|71894|71888|71889.4|71883.4|116
1749549000000|2025-06-10 09:50:00|71889.6|71883.6|71889.4|71883.4|71890.3|71884.3|71888.2|71882.2|144
1749549300000|2025-06-10 09:55:00|71889.3|71883.3|71884.6|71878.6|71892.4|71883.5|71882|71876|168
1749549600000|2025-06-10 10:00:00|71884.5|71878.5|71876.6|71870.6|71884.5|71878.5|71873.9|71867.4|158
1749549900000|2025-06-10 10:05:00|71876.5|71870.5|71879|71873|71879.8|71873.8|71874.8|71868.8|93
1749550200000|2025-06-10 10:10:00|71878.4|71872.4|71873.3|71861.3|71880.3|71872.4|71871.1|71859.1|188
1749550500000|2025-06-10 10:15:00|71873|71861|71866.1|71860.1|71874.8|71865.1|71864.9|71858.4|219
1749550800000|2025-06-10 10:20:00|71866|71860|71863.9|71857.9|71867.2|71861.2|71863.7|71857.7|144
1749551100000|2025-06-10 10:25:00|71863.8|71857.8|71864.8|71858.8|71865.8|71859.8|71861.4|71855.4|180
1749551400000|2025-06-10 10:30:00|71864.6|71858.6|71869.9|71863.9|71870.7|71864.7|71863.7|71857.2|162
1749551700000|2025-06-10 10:35:00|71869.7|71863.7|71870|71864|71872.3|71866.3|71867.8|71861.8|107
1749552000000|2025-06-10 10:40:00|71870.1|71864.1|71873.2|71867.2|71873.5|71867.5|71870.1|71864.1|108
1749552300000|2025-06-10 10:45:00|71873.5|71867.5|71871.7|71865.7|71874.3|71868.3|71868.5|71862.5|122
1749552600000|2025-06-10 10:50:00|71871.6|71865.6|71864.1|71858.1|71872.7|71866.7|71864.1|71858.1|150
1749552900000|2025-06-10 10:55:00|71864.2|71858.2|71871.8|71865.8|71872.3|71866.3|71864.1|71858.1|271
1749553200000|2025-06-10 11:00:00|71872|71866|71869.7|71863.7|71874.4|71868.4|71865.1|71859.1|182
1749553500000|2025-06-10 11:05:00|71869.5|71863.5|71865.6|71859.6|71869.7|71863.7|71864.9|71858.9|165
1749553800000|2025-06-10 11:10:00|71865.3|71859.3|71858.9|71852.9|71867.4|71861.4|71855.9|71849.9|159
1749554100000|2025-06-10 11:15:00|71858.8|71852.8|71858.6|71852.6|71860.4|71854.1|71856.1|71848.2|176
1749554400000|2025-06-10 11:20:00|71858.9|71852.9|71854.6|71848.6|71858.9|71852.9|71850.8|71844.8|152
1749554700000|2025-06-10 11:25:00|71854.7|71848.7|71855.9|71849.9|71858.3|71852.3|71854|71848|128
1749555000000|2025-06-10 11:30:00|71855.7|71849.7|71857.9|71851.9|71863.3|71857.3|71855.1|71849.1|185
1749555300000|2025-06-10 11:35:00|71858|71852|71856.2|71850.2|71860.2|71854.2|71854.6|71848.6|160
1749555600000|2025-06-10 11:40:00|71856.3|71850.3|71859.6|71853.6|71859.7|71853.7|71853.2|71847.2|157
1749555900000|2025-06-10 11:45:00|71859.7|71853.7|71866.8|71860.8|71869.1|71860.8|71858.3|71852.3|83
1749556200000|2025-06-10 11:50:00|71866.5|71860.5|71860.2|71854.2|71867.9|71861.9|71859.8|71853.8|156
1749556500000|2025-06-10 11:55:00|71860.1|71854.1|71863.9|71857.9|71867.6|71861.6|71859.3|71853.3|195
1749556800000|2025-06-10 12:00:00|71863.8|71857.8|71856.9|71850.9|71863.8|71857.8|71852.5|71846.5|248
1749557100000|2025-06-10 12:05:00|71856.8|71850.8|71856.1|71850.1|71861.3|71855.3|71853.8|71847.8|200
1749557400000|2025-06-10 12:10:00|71856.7|71850.7|71855.3|71849.3|71858.9|71852.9|71853.8|71847.8|228
1749557700000|2025-06-10 12:15:00|71855.2|71849.2|71857.5|71851.5|71858|71852|71852.7|71846.7|175
1749558000000|2025-06-10 12:20:00|71857.4|71851.4|71853.9|71847.9|71858.5|71852.5|71851.6|71845.6|206
1749558300000|2025-06-10 12:25:00|71853.8|71847.8|71854.3|71848.3|71857.5|71851.5|71851.4|71845.4|180
1749558600000|2025-06-10 12:30:00|71854.2|71848.2|71854.4|71848.4|71856.1|71850.1|71848.7|71842.7|259
1749558900000|2025-06-10 12:35:00|71854.5|71848.5|71858.9|71852.9|71858.9|71852.9|71854.5|71848.5|153
1749559200000|2025-06-10 12:40:00|71858.7|71852.7|71858|71852|71861.8|71855.8|71857.6|71851.6|184
1749559500000|2025-06-10 12:45:00|71858.2|71852.2|71863.9|71857.9|71864.7|71858.7|71858.1|71852.1|184
1749559800000|2025-06-10 12:50:00|71863.7|71857.7|71874.7|71868.7|71878.2|71872.2|71862.8|71856.8|238
1749560100000|2025-06-10 12:55:00|71874.8|71868.8|71877.9|71871.9|71881.5|71875.5|71874.4|71868.4|220
1749560400000|2025-06-10 13:00:00|71878.2|71872.2|71856.9|71850.9|71879.5|71873.5|71854.2|71848.2|444
1749560700000|2025-06-10 13:05:00|71857|71851|71857.5|71851.5|71863.8|71857.8|71851.8|71845.8|374
1749561000000|2025-06-10 13:10:00|71857|71851|71854.7|71848.7|71861.4|71855.4|71847.7|71841.7|330
1749561300000|2025-06-10 13:15:00|71854.6|71848.6|71849|71843|71856.7|71850.7|71848.6|71842.6|285
1749561600000|2025-06-10 13:20:00|71848.9|71842.9|71839.8|71833.8|71849.2|71843.2|71835.8|71829.8|340
1749561900000|2025-06-10 13:25:00|71839.7|71833.7|71834.7|71828.7|71843.8|71837.8|71834.7|71828.7|252
1749562200000|2025-06-10 13:30:00|71834.9|71828.9|71839.2|71833.2|71843|71837|71834.7|71828.7|331
1749562500000|2025-06-10 13:35:00|71839.3|71833.3|71844.5|71838.5|71847.8|71841.8|71838.9|71832.9|343
1749562800000|2025-06-10 13:40:00|71844.6|71838.6|71841|71835|71846.8|71840.8|71838.1|71832.1|281
1749563100000|2025-06-10 13:45:00|71840.9|71834.9|71838.8|71832.8|71841.3|71835.3|71835.6|71829.6|198
1749563400000|2025-06-10 13:50:00|71838|71832|71840.5|71834.5|71846.1|71840.1|71837.8|71831.8|197
1749563700000|2025-06-10 13:55:00|71840.4|71834.4|71840.5|71834.5|71846.5|71840.5|71838.4|71832.4|222
1749564000000|2025-06-10 14:00:00|71840.6|71834.6|71850.1|71844.1|71854.1|71848.1|71838.3|71832.3|284
1749564300000|2025-06-10 14:05:00|71850.2|71844.2|71856.2|71850.2|71857.3|71851.3|71849.9|71842.9|288
1749564600000|2025-06-10 14:10:00|71856.1|71850.1|71855.8|71849.8|71858.6|71852.6|71850.5|71844.5|284
1749564900000|2025-06-10 14:15:00|71855.5|71849.5|71861.3|71855.3|71861.6|71855.6|71853.8|71847.8|206
1749565200000|2025-06-10 14:20:00|71861.6|71855.6|71868|71856|71869.1|71863.1|71859.4|71851.6|272
1749565500000|2025-06-10 14:25:00|71868.3|71856.3|71863|71857|71868.9|71859.5|71860.9|71854.9|236
1749565800000|2025-06-10 14:30:00|71862.8|71856.8|71872.7|71866.7|71873.6|71867.6|71861.8|71855.8|243
1749566100000|2025-06-10 14:35:00|71872.8|71866.8|71874.1|71862.1|71874.8|71868.8|71868|71861.9|274
1749566400000|2025-06-10 14:40:00|71873.9|71861.9|71875.6|71863.6|71876.6|71868.3|71868.9|71861.1|258
1749566700000|2025-06-10 14:45:00|71875.9|71863.9|71885.7|71873.7|71887.1|71875.4|71875.9|71863.9|278
1749567000000|2025-06-10 14:50:00|71885.9|71873.9|71886.7|71880.7|71887.3|71881.3|71883.2|71873.7|262
1749567300000|2025-06-10 14:55:00|71886.9|71880.9|71886|71880|71888.2|71882.2|71884.2|71878.2|247
1749567600000|2025-06-10 15:00:00|71885.9|71879.9|71892|71886|71893.7|71887.7|71884.3|71878.3|311
1749567900000|2025-06-10 15:05:00|71892.4|71886.4|71893.7|71887.7|71896.8|71890.8|71890.2|71884.2|246
1749568200000|2025-06-10 15:10:00|71893.8|71887.8|71894.7|71888.7|71897.9|71891.9|71891.9|71885.9|197
1749568500000|2025-06-10 15:15:00|71894.8|71888.8|71897.4|71891.4|71899|71893|71894.8|71888.8|210
1749568800000|2025-06-10 15:20:00|71897.7|71891.7|71896.8|71890.8|71900.9|71893|71894.4|71888.4|202
1749569100000|2025-06-10 15:25:00|71897.1|71891.1|71896.6|71890.6|71898.9|71892.9|71895.6|71889.6|200
1749569400000|2025-06-10 15:30:00|71896.5|71890.5|71899.5|71893.5|71901.9|71895.9|71895.7|71889.7|332
1749569700000|2025-06-10 15:35:00|71899.6|71893.6|71901.3|71895.3|71901.6|71895.6|71895.7|71889.7|280
1749570000000|2025-06-10 15:40:00|71901|71895|71895.9|71889.9|71907.1|71901.1|71895.3|71889.3|310
1749570300000|2025-06-10 15:45:00|71896|71890|71894.7|71888.7|71896.8|71890.8|71892.1|71886.1|256
1749570600000|2025-06-10 15:50:00|71894.8|71888.8|71901.8|71895.8|71901.8|71895.8|71893.8|71887.8|234
1749570900000|2025-06-10 15:55:00|71901.9|71895.9|71905.9|71899.9|71909.8|71901.1|71901.8|71895.8|198
1749571200000|2025-06-10 16:00:00|71905.7|71899.7|71901.2|71895.2|71909.1|71900.4|71900.2|71894.2|205
1749571500000|2025-06-10 16:05:00|71901.1|71895.1|71905.8|71899.8|71905.9|71899.9|71901|71895|173
1749571800000|2025-06-10 16:10:00|71906.2|71900.2|71902.4|71896.4|71907.3|71901.3|71902.1|71896.1|174
1749572100000|2025-06-10 16:15:00|71902.1|71896.1|71905.8|71899.8|71905.8|71899.8|71902|71896|171
1749572400000|2025-06-10 16:20:00|71905.9|71899.9|71910.6|71904.6|71910.7|71904.7|71905.5|71899.5|118
1749572700000|2025-06-10 16:25:00|71910.9|71904.9|71905.3|71899.3|71911.3|71905.3|71904.4|71898.4|186
1749573000000|2025-06-10 16:30:00|71905.1|71899.1|71903.5|71897.5|71906.4|71900.4|71902.3|71896.3|126
1749573300000|2025-06-10 16:35:00|71903.3|71897.3|71904.1|71898.1|71904.2|71898.2|71901.5|71895.5|149
1749573600000|2025-06-10 16:40:00|71903.9|71897.9|71903.5|71897.5|71905.1|71899.1|71902.1|71896.1|114
1749573900000|2025-06-10 16:45:00|71903.4|71897.4|71906.5|71900.5|71908|71902|71903.2|71897.2|131
1749574200000|2025-06-10 16:50:00|71905.9|71899.9|71903.3|71897.3|71906.1|71900.1|71900.9|71894.9|129
1749574500000|2025-06-10 16:55:00|71903.2|71897.2|71903.9|71897.9|71905.8|71899.8|71903.1|71897.1|177
1749574800000|2025-06-10 17:00:00|71904|71898|71907.2|71901.2|71908.2|71902.2|71903.8|71897.8|196
1749575100000|2025-06-10 17:05:00|71907.7|71901.7|71905|71899|71908.2|71902.2|71904|71898|180
1749575400000|2025-06-10 17:10:00|71905.4|71899.4|71905.4|71899.4|71907.7|71900.6|71902.2|71895.6|217
1749575700000|2025-06-10 17:15:00|71905.3|71899.3|71909|71903|71909.6|71903.6|71905.1|71899.1|157
1749576000000|2025-06-10 17:20:00|71909.2|71903.2|71910.1|71898.1|71912.3|71904.1|71906.5|71898.1|178
1749576300000|2025-06-10 17:25:00|71910.2|71898.2|71906.3|71900.3|71910.5|71901.7|71905.7|71896.6|170
1749576600000|2025-06-10 17:30:00|71906.4|71900.4|71904|71898|71907.1|71901.1|71903.5|71897.5|178
1749576900000|2025-06-10 17:35:00|71906.8|71894.8|71907|71901|71907.7|71901.7|71902.8|71894.2|188
1749577200000|2025-06-10 17:40:00|71907.1|71901.1|71903|71897|71908|71902|71902.4|71896.4|198
1749577500000|2025-06-10 17:45:00|71903.3|71897.3|71899.9|71893.9|71903.6|71897.6|71898.4|71892.4|193
1749577800000|2025-06-10 17:50:00|71900|71894|71901.2|71895.2|71902.3|71896.3|71900|71894|118
1749578100000|2025-06-10 17:55:00|71901.3|71895.3|71909.5|71903.5|71909.9|71903.9|71900.8|71894.8|245
1749578400000|2025-06-10 18:00:00|71909.3|71903.3|71913.3|71901.3|71913.4|71905.2|71907.9|71900.9|211
1749578700000|2025-06-10 18:05:00|71913.4|71901.4|71909.5|71903.5|71914|71905.1|71908.3|71899.5|238
1749579000000|2025-06-10 18:10:00|71909.6|71903.6|71910|71904|71911.6|71905.6|71909.2|71903.2|288
1749579300000|2025-06-10 18:15:00|71910.3|71904.3|71910|71904|71911.3|71905.3|71907.6|71901.6|293
1749579600000|2025-06-10 18:20:00|71909.9|71903.9|71908.4|71902.4|71913.8|71905.1|71907.5|71901.2|228
1749579900000|2025-06-10 18:25:00|71908.2|71902.2|71909.9|71903.9|71910.4|71904.4|71906.4|71900.4|173
1749580200000|2025-06-10 18:30:00|71910.2|71904.2|71909.1|71903.1|71910.5|71904.5|71908|71902|103
1749580500000|2025-06-10 18:35:00|71909.2|71903.2|71905.2|71899.2|71909.5|71903.5|71904.8|71898.8|144
1749580800000|2025-06-10 18:40:00|71905.3|71899.3|71905|71899|71905.5|71899.5|71903.8|71897.8|124
1749581100000|2025-06-10 18:45:00|71905.1|71899.1|71905.8|71899.8|71907.5|71901.5|71904.6|71898.6|126
1749581400000|2025-06-10 18:50:00|71905.6|71899.6|71907.1|71901.1|71907.3|71901.3|71905.6|71899.6|148
1749581700000|2025-06-10 18:55:00|71907.4|71901.4|71901.2|71895.2|71907.4|71901.4|71900.5|71894.5|272
1749582000000|2025-06-10 19:00:00|71901.1|71895.1|71900.8|71894.8|71902|71896|71897.2|71891.2|211
1749582300000|2025-06-10 19:05:00|71900.6|71894.6|71898.5|71892.5|71903.5|71895.2|71898.5|71890.8|171
1749582600000|2025-06-10 19:10:00|71898.4|71892.4|71897.2|71891.2|71898.7|71892.7|71895.6|71889.6|158
1749582900000|2025-06-10 19:15:00|71897.4|71891.4|71895.6|71889.6|71897.4|71891.4|71894.6|71888.6|207
1749583200000|2025-06-10 19:20:00|71895.3|71889.3|71895.4|71889.4|71895.9|71889.9|71892.9|71886.9|227
1749583500000|2025-06-10 19:25:00|71895.7|71889.7|71896.6|71890.6|71897.4|71891.4|71894.7|71888.7|162
1749583800000|2025-06-10 19:30:00|71896.8|71890.8|71893.1|71887.1|71896.8|71890.8|71889.9|71883.9|226
1749584100000|2025-06-10 19:35:00|71892.9|71886.9|71893.5|71887.5|71893.9|71887.9|71892|71886|170
1749584400000|2025-06-10 19:40:00|71893.3|71887.3|71888.8|71882.8|71893.5|71887.5|71888.1|71882.1|207
1749584700000|2025-06-10 19:45:00|71889|71883|71891.4|71885.4|71891.9|71885.9|71887.6|71881.6|182
1749585000000|2025-06-10 19:50:00|71891.1|71885.1|71891.7|71885.7|71892.8|71886.8|71891|71885|133
1749585300000|2025-06-10 19:55:00|71891.6|71885.6|71892.6|71886.6|71893.6|71887.6|71890.2|71884.2|140
1749585600000|2025-06-10 20:00:00|71892|71886|71893.1|71887.1|71896.2|71888.8|71891.9|71883.9|161
1749585900000|2025-06-10 20:05:00|71893|71887|71891.8|71885.8|71896.2|71887.7|71890.8|71882.8|132
1749586200000|2025-06-10 20:10:00|71891.9|71885.9|71890.7|71884.7|71895.8|71887|71889.9|71881.5|117
1749586500000|2025-06-10 20:15:00|71893.7|71881.7|71896.3|71884.3|71897.6|71888.8|71889.7|71881.5|221
1749586800000|2025-06-10 20:20:00|71896.2|71884.2|71899.3|71887.3|71899.3|71888.4|71893.6|71883.8|173
1749587100000|2025-06-10 20:25:00|71899.2|71887.2|71896.9|71890.9|71901|71891|71896.8|71886.1|106
1749587400000|2025-06-10 20:30:00|71896.8|71890.8|71899.4|71887.4|71900.2|71890.9|71896.2|71884.2|155
1749587700000|2025-06-10 20:35:00|71899.6|71887.6|71899.8|71887.8|71900.2|71888.2|71897.5|71885.5|233
1749588000000|2025-06-10 20:40:00|71899.6|71887.6|71896.3|71884.3|71899.7|71892.1|71893.2|71884|193
1749588300000|2025-06-10 20:45:00|71896.2|71884.2|71896|71884|71898|71886|71894.6|71882.6|219
1749588600000|2025-06-10 20:50:00|71896.2|71884.2|71894.8|71882.8|71897.9|71885.9|71894.4|71882.4|247
1749588900000|2025-06-10 20:55:00|71896.9|71884.9|71907.6|71865.1|71908.8|71886.5|71895.6|71865.1|216
1749589200000|2025-06-10 21:00:00|71911.8|71862.6|71921.3|71867.7|71921.3|71867.7|71911.3|71853.8|15
1749589500000|2025-06-10 21:05:00|71921.8|71863.5|71906.1|71868.9|71921.8|71869.1|71905.4|71863.5|100
1749589800000|2025-06-10 21:10:00|71905.8|71868.8|71905|71869|71905.8|71869.1|71904.9|71867.7|103
1749590100000|2025-06-10 21:15:00|71905.1|71868.9|71904.9|71868.4|71906.2|71869.1|71904.7|71868|84
1749590400000|2025-06-10 21:20:00|71904.7|71868.5|71914.3|71869.7|71914.3|71871.4|71904.6|71866.8|122
1749590700000|2025-06-10 21:25:00|71914.4|71869.6|71917.9|71869.4|71918.2|71870.3|71914.4|71866|154
1749591000000|2025-06-10 21:30:00|71917.7|71869.6|71916.6|71869.4|71919.1|71870|71916.2|71867.8|101
1749591300000|2025-06-10 21:35:00|71917|71869.6|71916.9|71869.8|71920.2|71870|71916.7|71869|108
1749591600000|2025-06-10 21:40:00|71916.8|71869.9|71916.9|71869.1|71917.8|71870.4|71916.2|71868.9|86
1749591900000|2025-06-10 21:45:00|71917.5|71869|71919.8|71869.3|71920.3|71870|71916.2|71868.9|89
1749592200000|2025-06-10 21:50:00|71919.5|71869.2|71915.9|71869.4|71920.7|71870|71915.6|71869|65
1749592500000|2025-06-10 21:55:00|71916|71869.2|71912.9|71871.5|71918.7|71874.6|71912.9|71868.7|109
1749592800000|2025-06-10 22:00:00|71913.7|71872.3|71911.1|71872.8|71917.1|71886.1|71895.8|71870.3|205
1749593100000|2025-06-10 22:05:00|71911|71872.9|71903.1|71871.8|71912.8|71884.8|71894|71869.8|142
1749593400000|2025-06-10 22:10:00|71904.1|71874.1|71896.1|71884.1|71907.1|71886|71894|71870.2|115
1749593700000|2025-06-10 22:15:00|71896.4|71884.4|71895.8|71883.8|71896.9|71884.9|71895.3|71883.3|91
1749594000000|2025-06-10 22:20:00|71895.6|71883.6|71896.3|71884.3|71897.1|71885.1|71895.2|71883.2|51
1749594300000|2025-06-10 22:25:00|71895.4|71883.4|71896.7|71884.7|71896.7|71884.7|71895.4|71883.4|70
1749594600000|2025-06-10 22:30:00|71895.7|71883.7|71891.4|71879.4|71895.7|71883.7|71883.7|71871.7|195
1749594900000|2025-06-10 22:35:00|71891.5|71879.5|71889.1|71877.1|71892.8|71880.8|71887.7|71875.7|195
1749595200000|2025-06-10 22:40:00|71889.5|71877.5|71890.8|71878.8|71892.4|71880.4|71888.9|71876.9|166
1749595500000|2025-06-10 22:45:00|71891|71879|71889.7|71877.7|71892|71880|71889.2|71877.2|128
1749595800000|2025-06-10 22:50:00|71889.8|71877.8|71890.2|71856.8|71893.3|71881.3|71879.4|71855.7|198
1749596100000|2025-06-10 22:55:00|71890.4|71856.5|71876.1|71864.1|71890.4|71867.4|71875.8|71854.7|120
1749596400000|2025-06-10 23:00:00|71876|71864|71871.2|71859.2|71885.2|71864.4|71868.6|71851.1|88
1749596700000|2025-06-10 23:05:00|71871.1|71859.1|71849.7|71837.7|71871.6|71859.6|71848|71836|250
1749597000000|2025-06-10 23:10:00|71849.6|71837.6|71840.9|71828.9|71850|71838|71826.1|71814.1|232
1749597300000|2025-06-10 23:15:00|71841.2|71829.2|71839.2|71827.2|71842.8|71830.8|71836.9|71824.9|174
1749597600000|2025-06-10 23:20:00|71839.1|71827.1|71837.9|71825.9|71841|71829|71837.9|71825.9|153
1749597900000|2025-06-10 23:25:00|71836.2|71824.2|71840.4|71828.4|71849|71837|71836.1|71824.1|228
1749598200000|2025-06-10 23:30:00|71840.5|71828.5|71838.6|71826.6|71845.3|71833.3|71837.5|71825.5|624
1749598500000|2025-06-10 23:35:00|71838.5|71826.5|71842.5|71830.5|71846.3|71834.3|71838.1|71826.1|701
1749598800000|2025-06-10 23:40:00|71842.3|71830.3|71847.1|71835.1|71847.2|71835.2|71842.3|71830.3|489
1749599100000|2025-06-10 23:45:00|71847|71835|71853.1|71841.1|71854.2|71842.2|71844.6|71832.6|251
1749599400000|2025-06-10 23:50:00|71853|71841|71852.1|71840.1|71853.9|71841.9|71851.1|71839.1|254
1749599700000|2025-06-10 23:55:00|71852.2|71840.2|71858.2|71846.2|71861.1|71849.1|71851.9|71839.9|254
1749600000000|2025-06-11 00:00:00|71858.4|71846.4|71878.6|71866.6|71880.5|71868.5|71857.1|71845.1|341
1749600300000|2025-06-11 00:05:00|71878.9|71866.9|71887.9|71875.9|71891|71879|71874.9|71862.9|205
1749600600000|2025-06-11 00:10:00|71887.7|71875.7|71873.5|71861.5|71887.8|71875.8|71868.5|71856.5|268
1749600900000|2025-06-11 00:15:00|71873.4|71861.4|71870.4|71858.4|71875.7|71863.7|71857.2|71845.2|363
1749601200000|2025-06-11 00:20:00|71870.3|71858.3|71876.4|71864.4|71878|71866|71866|71854|238
1749601500000|2025-06-11 00:25:00|71876.5|71864.5|71883.4|71871.4|71887|71875|71876.5|71864.5|303
1749601800000|2025-06-11 00:30:00|71884.1|71872.1|71870|71858|71889.3|71877.3|71868.8|71856.8|244
1749602100000|2025-06-11 00:35:00|71870.3|71858.3|71887.8|71875.8|71888.7|71876.7|71864.7|71852.7|319
1749602400000|2025-06-11 00:40:00|71887.9|71875.9|71889.6|71877.6|71898.1|71886.1|71884.9|71872.9|368
1749602700000|2025-06-11 00:45:00|71889.5|71877.5|71878.6|71866.6|71893.9|71881.9|71875.1|71863.1|322
1749603000000|2025-06-11 00:50:00|71878.5|71866.5|71875.8|71863.8|71886|71874|71875.6|71863.6|293
1749603300000|2025-06-11 00:55:00|71877.4|71865.4|71878.6|71866.6|71882.5|71870.5|71875.7|71863.7|333
1749603600000|2025-06-11 01:00:00|71878.8|71866.8|71877.6|71865.6|71880.3|71868.3|71867.6|71858.9|289
1749603900000|2025-06-11 01:05:00|71877.2|71865.2|71860.4|71848.4|71879.5|71867.5|71855.3|71846.3|335
1749604200000|2025-06-11 01:10:00|71860.3|71848.3|71859|71847|71863.2|71854.4|71841.9|71835.9|363
1749604500000|2025-06-11 01:15:00|71860.1|71848.1|71835.2|71829.2|71861.7|71849.7|71834.4|71828.4|360
1749604800000|2025-06-11 01:20:00|71835.1|71829.1|71843.5|71837.5|71844.9|71838.9|71834.2|71828.2|362
1749605100000|2025-06-11 01:25:00|71843.2|71837.2|71845.7|71839.7|71853.9|71847.9|71842.3|71836.3|290
1749605400000|2025-06-11 01:30:00|71846.4|71840.4|71859.5|71853.5|71870.8|71863.1|71843.3|71837.3|551
1749605700000|2025-06-11 01:35:00|71859.7|71853.7|71869.8|71863.8|71872.5|71866.5|71859.3|71853.3|378
1749606000000|2025-06-11 01:40:00|71868.7|71862.7|71872.1|71866.1|71884.2|71878.2|71868.3|71862.3|458
1749606300000|2025-06-11 01:45:00|71871.5|71865.5|71870.2|71864.2|71879.9|71873.9|71868.5|71861.3|474
1749606600000|2025-06-11 01:50:00|71870.5|71864.5|71865.2|71859.2|71873.4|71867.4|71861.8|71855.8|376
1749606900000|2025-06-11 01:55:00|71865|71859|71869.4|71863.4|71873.7|71867.7|71862.3|71856.3|536
1749607200000|2025-06-11 02:00:00|71869|71863|71874.3|71868.3|71875.6|71869.6|71867.7|71861.7|478
1749607500000|2025-06-11 02:05:00|71874|71868|71878.4|71872.4|71892.2|71886.2|71873.9|71867.9|413
1749607800000|2025-06-11 02:10:00|71880.4|71868.4|71873.1|71867.1|71880.4|71872.8|71872|71864.2|262
1749608100000|2025-06-11 02:15:00|71873|71867|71872|71866|71876.2|71870.2|71869.4|71863.4|207
1749608400000|2025-06-11 02:20:00|71871.9|71865.9|71872.5|71866.5|71872.5|71866.5|71866.6|71860.6|195
1749608700000|2025-06-11 02:25:00|71872.6|71866.6|71886|71880|71889|71883|71872.5|71866.5|308
1749609000000|2025-06-11 02:30:00|71885.4|71879.4|71878.5|71872.5|71886.4|71880.4|71872.7|71866.7|398
1749609300000|2025-06-11 02:35:00|71878.9|71872.9|71880.3|71874.3|71883.6|71877.6|71875.5|71869.5|374
1749609600000|2025-06-11 02:40:00|71880.2|71874.2|71877|71871|71881.8|71875.8|71874.2|71868.2|275
1749609900000|2025-06-11 02:45:00|71876.9|71870.9|71878.1|71872.1|71883.4|71877.4|71875.2|71869.2|216
1749610200000|2025-06-11 02:50:00|71878.3|71872.3|71879.6|71873.6|71879.6|71873.6|71872.9|71866.9|224
1749610500000|2025-06-11 02:55:00|71879.5|71873.5|71883.1|71877.1|71885.7|71879.7|71874.4|71868.4|260
1749610800000|2025-06-11 03:00:00|71883.2|71877.2|71887.4|71881.4|71887.4|71881.4|71882.6|71876.6|229
1749611100000|2025-06-11 03:05:00|71887.2|71881.2|71886.7|71880.7|71891.6|71885.6|71881.9|71875.9|283
1749611400000|2025-06-11 03:10:00|71886.9|71880.9|71892.1|71886.1|71896.3|71890.3|71884.9|71878.9|215
1749611700000|2025-06-11 03:15:00|71892|71886|71891.6|71885.6|71892.9|71886.9|71885.7|71879.7|220
1749612000000|2025-06-11 03:20:00|71891.7|71885.7|71893.1|71887.1|71895.5|71889.5|71889.5|71883.5|220
1749612300000|2025-06-11 03:25:00|71893|71887|71897.3|71891.3|71899.4|71893.4|71891.4|71885.4|378
1749612600000|2025-06-11 03:30:00|71897.5|71891.5|71891.9|71885.9|71897.5|71891.5|71886.7|71880.7|249
1749612900000|2025-06-11 03:35:00|71891.8|71885.8|71882.9|71876.9|71894.1|71886.4|71881|71875|249
1749613200000|2025-06-11 03:40:00|71883|71877|71876.5|71870.5|71883.5|71877.5|71875.2|71869.2|254
1749613500000|2025-06-11 03:45:00|71876.7|71870.7|71879.4|71867.4|71879.4|71873.4|71871.8|71865.8|239
1749613800000|2025-06-11 03:50:00|71876|71870|71874.6|71868.6|71877.4|71871.4|71873.5|71867.5|157
1749614100000|2025-06-11 03:55:00|71874.4|71868.4|71877.2|71871.2|71878.6|71872.6|71874.4|71868.4|181
1749614400000|2025-06-11 04:00:00|71876.6|71870.6|71878.8|71872.8|71883.9|71877.9|71876.6|71870.6|207
1749614700000|2025-06-11 04:05:00|71876.2|71870.2|71879|71873|71880.2|71874.2|71875.2|71869.2|215
1749615000000|2025-06-11 04:10:00|71879.4|71873.4|71876.2|71870.2|71881.5|71873.8|71874.2|71868.2|227
1749615300000|2025-06-11 04:15:00|71876.3|71870.3|71874.3|71868.3|71877|71871|71863.1|71854.3|248
1749615600000|2025-06-11 04:20:00|71874.4|71868.4|71874.4|71868.4|71875.3|71869.3|71873.4|71867.4|162
1749615900000|2025-06-11 04:25:00|71874|71868|71869.1|71863.1|71874.4|71868.4|71865.2|71859.2|200
1749616200000|2025-06-11 04:30:00|71869.6|71863.6|71875.7|71869.7|71875.9|71869.9|71869.6|71863.6|199
1749616500000|2025-06-11 04:35:00|71875.8|71869.8|71872.9|71866.9|71875.8|71869.8|71872.7|71866.7|124
1749616800000|2025-06-11 04:40:00|71873|71867|71870.2|71864.2|71873.4|71867.4|71868.3|71862.3|163
1749617100000|2025-06-11 04:45:00|71869.9|71863.9|71871|71859|71871.7|71864.7|71867.4|71857.6|141
1749617400000|2025-06-11 04:50:00|71870.8|71858.8|71872.7|71866.7|71874.7|71866.8|71870.6|71858.6|173
1749617700000|2025-06-11 04:55:00|71872.8|71866.8|71885.1|71879.1|71890.6|71880.3|71872.8|71866.8|414
1749618000000|2025-06-11 05:00:00|71885.3|71879.3|71872.5|71866.5|71887.3|71879.4|71868.8|71862.8|258
1749618300000|2025-06-11 05:05:00|71872.4|71866.4|71870.7|71864.7|71874.7|71868.7|71869.1|71863.1|227
1749618600000|2025-06-11 05:10:00|71870.6|71864.6|71871.3|71865.3|71872.3|71866.3|71869.1|71863.1|201
1749618900000|2025-06-11 05:15:00|71870.9|71864.9|71873.1|71867.1|71878.1|71872.1|71870.9|71864.9|212
1749619200000|2025-06-11 05:20:00|71873.2|71867.2|71874.9|71868.9|71877.7|71871.7|71872.8|71866.8|166
1749619500000|2025-06-11 05:25:00|71875|71869|71872.1|71866.1|71875.7|71869.7|71870.9|71864.9|162
1749619800000|2025-06-11 05:30:00|71872.2|71866.2|71868.6|71862.6|71872.3|71866.3|71865.6|71859.6|246
1749620100000|2025-06-11 05:35:00|71868.5|71862.5|71875.9|71869.9|71877|71871|71868.5|71862.5|243
1749620400000|2025-06-11 05:40:00|71876|71870|71876.9|71870.9|71883|71876.8|71875.6|71867.4|278
1749620700000|2025-06-11 05:45:00|71876.8|71870.8|71869.1|71863.1|71879.7|71873.5|71867.2|71861.2|178
1749621000000|2025-06-11 05:50:00|71869.2|71863.2|71864.9|71858.9|71870.3|71864.3|71864.7|71858.7|184
1749621300000|2025-06-11 05:55:00|71864.8|71858.8|71859.7|71853.7|71864.8|71858.8|71857.9|71851.9|355
1749621600000|2025-06-11 06:00:00|71859.9|71853.9|71863.3|71857.3|71868|71859.7|71859.6|71852.3|228
1749621900000|2025-06-11 06:05:00|71863.6|71857.6|71863.4|71857.4|71868.3|71862.3|71862.8|71856.8|160
1749622200000|2025-06-11 06:10:00|71863.3|71857.3|71870.1|71864.1|71871.6|71865.6|71863|71857|277
1749622500000|2025-06-11 06:15:00|71869.9|71863.9|71873.5|71867.5|71873.5|71867.5|71869.2|71863.2|216
1749622800000|2025-06-11 06:20:00|71873.3|71867.3|71878|71872|71879.4|71873.4|71870.9|71864.9|228
1749623100000|2025-06-11 06:25:00|71878.1|71872.1|71888.6|71882.6|71889.6|71883.6|71877.1|71871.1|282
1749623400000|2025-06-11 06:30:00|71888.5|71882.5|71883.2|71877.2|71888.5|71882.5|71880.5|71874.5|291
1749623700000|2025-06-11 06:35:00|71884.1|71878.1|71882.3|71876.3|71885.8|71879.8|71880.4|71874.4|253
1749624000000|2025-06-11 06:40:00|71882.4|71876.4|71885.8|71879.8|71886.9|71880.9|71881.9|71875.9|203
1749624300000|2025-06-11 06:45:00|71885.9|71879.9|71887.4|71881.4|71889.4|71883.4|71885.6|71879.6|154
1749624600000|2025-06-11 06:50:00|71888.1|71882.1|71883.6|71877.6|71888.8|71882.8|71882.8|71876.8|293
1749624900000|2025-06-11 06:55:00|71883.8|71877.8|71889.5|71883.5|71895.6|71889.6|71883.8|71877.8|408
1749625200000|2025-06-11 07:00:00|71889.3|71883.3|71877.6|71871.6|71892.3|71886.3|71876.7|71870.7|326
1749625500000|2025-06-11 07:05:00|71879.4|71873.4|71888.7|71882.7|71889.7|71883.7|71876.9|71870.9|336
1749625800000|2025-06-11 07:10:00|71889.1|71883.1|71877|71871|71896.3|71888.6|71874|71868|348
1749626100000|2025-06-11 07:15:00|71875.7|71869.7|71880|71868|71881|71872.6|71869.9|71863.9|276
1749626400000|2025-06-11 07:20:00|71880.4|71868.4|71878.9|71872.9|71880.4|71874.3|71874.2|71868|252
1749626700000|2025-06-11 07:25:00|71878.4|71872.4|71876.1|71870.1|71880.8|71874.6|71874.8|71865.8|302
1749627000000|2025-06-11 07:30:00|71879.1|71867.1|71881.2|71875.2|71884.1|71878.1|71876.7|71867.1|259
1749627300000|2025-06-11 07:35:00|71881|71875|71877.6|71871.6|71881.1|71875.1|71877.6|71871.6|177
1749627600000|2025-06-11 07:40:00|71877.9|71871.9|71883.4|71877.4|71883.4|71877.4|71874.6|71868.6|259
1749627900000|2025-06-11 07:45:00|71883.2|71877.2|71878.4|71872.4|71883.6|71877.6|71875.6|71869.6|188
1749628200000|2025-06-11 07:50:00|71878.3|71872.3|71871.5|71865.5|71878.3|71872.3|71869|71863|233
1749628500000|2025-06-11 07:55:00|71872|71866|71879.9|71873.9|71879.9|71873.9|71872|71866|176
1749628800000|2025-06-11 08:00:00|71880|71874|71882.7|71876.7|71885.7|71879.7|71878.6|71872.6|202
1749629100000|2025-06-11 08:05:00|71882.6|71876.6|71879.9|71873.9|71884.3|71878.3|71879.7|71873.7|177
1749629400000|2025-06-11 08:10:00|71880|71874|71874.4|71868.4|71881.1|71875.1|71873.6|71867.6|180
1749629700000|2025-06-11 08:15:00|71874.5|71868.5|71871.6|71865.6|71876.4|71870.4|71869.1|71863.1|227
1749630000000|2025-06-11 08:20:00|71871.7|71865.7|71878.1|71872.1|71880|71874|71870.2|71864.2|241
1749630300000|2025-06-11 08:25:00|71878.2|71872.2|71873.9|71867.9|71880.1|71873.7|71873.7|71867.7|256
1749630600000|2025-06-11 08:30:00|71873.8|71867.8|71874.4|71868.4|71876.2|71870.2|71870.8|71864.8|137
1749630900000|2025-06-11 08:35:00|71874.3|71868.3|71877.9|71871.9|71878.2|71872.2|71872.9|71866.9|145
1749631200000|2025-06-11 08:40:00|71878|71872|71877|71871|71884.4|71878.4|71874.7|71868.7|240
1749631500000|2025-06-11 08:45:00|71876.9|71870.9|71884.1|71878.1|71885.5|71879.5|71876.3|71870.3|201
1749631800000|2025-06-11 08:50:00|71884.4|71878.4|71886.2|71880.2|71887.3|71881.3|71880.5|71872.8|211
1749632100000|2025-06-11 08:55:00|71886.3|71880.3|71884.9|71878.9|71886.9|71880.9|71882.1|71876.1|235
1749632400000|2025-06-11 09:00:00|71884.7|71878.7|71877.5|71871.5|71885.9|71879.9|71875.3|71869.3|190
1749632700000|2025-06-11 09:05:00|71877.6|71871.6|71887.4|71881.4|71889.3|71883.3|71877.4|71870|281
1749633000000|2025-06-11 09:10:00|71888.1|71882.1|71887.6|71881.6|71889.8|71883.8|71881.8|71875.8|262
1749633300000|2025-06-11 09:15:00|71887.4|71881.4|71889.3|71883.3|71891.7|71885.7|71883.5|71877.5|199
1749633600000|2025-06-11 09:20:00|71889.4|71883.4|71890.1|71884.1|71890.8|71884.8|71888.3|71882.3|184
1749633900000|2025-06-11 09:25:00|71889.7|71883.7|71887.3|71881.3|71891.3|71885.3|71884.5|71878.5|200
1749634200000|2025-06-11 09:30:00|71887.4|71881.4|71889.1|71877.1|71894.6|71885.4|71884.7|71877.1|237
1749634500000|2025-06-11 09:35:00|71887.8|71875.8|71884.9|71878.9|71891.6|71881.6|71884.7|71874.8|135
1749634800000|2025-06-11 09:40:00|71884.8|71878.8|71886.7|71880.7|71888.8|71882.8|71884.5|71878.5|133
1749635100000|2025-06-11 09:45:00|71886.6|71880.6|71881.5|71875.5|71887.6|71881.6|71879.5|71873.5|80
1749635400000|2025-06-11 09:50:00|71881.4|71875.4|71884|71878|71884.7|71878.7|71879.6|71873.6|191
1749635700000|2025-06-11 09:55:00|71884.2|71878.2|71886.4|71880.4|71896|71890|71882.4|71876.4|183
1749636000000|2025-06-11 10:00:00|71886.1|71880.1|71886.2|71880.2|71886.5|71880.5|71885.3|71879.3|83
1749636300000|2025-06-11 10:05:00|71886.4|71880.4|71889.8|71883.8|71890.4|71884.4|71884.8|71878.8|122
1749636600000|2025-06-11 10:10:00|71889.6|71883.6|71888.5|71882.5|71890.1|71883.7|71886.8|71877.9|59
1749636900000|2025-06-11 10:15:00|71888.4|71882.4|71886.4|71880.4|71891.3|71885.3|71883.7|71876.7|189
1749637200000|2025-06-11 10:20:00|71886.7|71880.7|71887.5|71881.5|71889.9|71883.9|71882.5|71876.5|202
1749637500000|2025-06-11 10:25:00|71887.4|71881.4|71889.7|71883.7|71891.7|71885.7|71886.3|71880.3|222
1749637800000|2025-06-11 10:30:00|71889.5|71883.5|71892.8|71880.8|71893.9|71885.1|71888.7|71880.6|171
1749638100000|2025-06-11 10:35:00|71892.9|71880.9|71889.9|71883.9|71894.8|71885.1|71889.5|71880.4|197
1749638400000|2025-06-11 10:40:00|71889.7|71883.7|71890.2|71884.2|71894.2|71887.7|71888.5|71880.6|153
1749638700000|2025-06-11 10:45:00|71890.1|71884.1|71889.1|71883.1|71890.7|71884.7|71886.4|71880.4|125
1749639000000|2025-06-11 10:50:00|71889|71883|71887.8|71881.8|71894.7|71885.5|71887.1|71880.1|153
1749639300000|2025-06-11 10:55:00|71890.8|71878.8|71889.4|71877.4|71892.1|71880.1|71887.6|71875.6|173
1749639600000|2025-06-11 11:00:00|71889.2|71877.2|71893.8|71881.8|71894.1|71882.1|71889.2|71877.2|194
1749639900000|2025-06-11 11:05:00|71893.6|71881.6|71899.9|71887.9|71900|71888.2|71888.4|71879.6|174
1749640200000|2025-06-11 11:10:00|71900|71888|71900.5|71888.5|71900.7|71888.7|71898.4|71886.4|97
1749640500000|2025-06-11 11:15:00|71900.3|71888.3|71902.7|71896.7|71908.1|71899|71894.7|71886|198
1749640800000|2025-06-11 11:20:00|71902.8|71896.8|71903|71891|71905.8|71896.8|71899.7|71890.9|180
1749641100000|2025-06-11 11:25:00|71903.6|71891.6|71900.5|71894.5|71904.9|71897.7|71900.1|71891.2|175
1749641400000|2025-06-11 11:30:00|71900.4|71894.4|71906.8|71894.8|71908|71896|71900.4|71891.9|181
1749641700000|2025-06-11 11:35:00|71906.5|71894.5|71902.9|71890.9|71908.6|71896.6|71899.2|71890.9|163
1749642000000|2025-06-11 11:40:00|71899.7|71893.7|71903.5|71897.5|71905.6|71897.9|71899.7|71889.9|164
1749642300000|2025-06-11 11:45:00|71903.7|71897.7|71914.6|71902.6|71915.8|71903.8|71903|71894.5|160
1749642600000|2025-06-11 11:50:00|71915.3|71903.3|71915.1|71903.1|71917.9|71907.1|71911.8|71902.3|159
1749642900000|2025-06-11 11:55:00|71915|71903|71911.1|71905.1|71915.1|71907.2|71907.9|71901.9|226
1749643200000|2025-06-11 12:00:00|71911|71905|71891.2|71879.2|71911.1|71905.1|71882.1|71870.1|331
1749643500000|2025-06-11 12:05:00|71891.6|71879.6|71937.2|71925.2|71938|71926|71886.9|71874.9|539
1749643800000|2025-06-11 12:10:00|71937.3|71925.3|71926.6|71920.6|71940.1|71931|71924.9|71918.9|345
1749644100000|2025-06-11 12:15:00|71926.8|71920.8|71934.2|71928.2|71936.1|71930.1|71922.1|71916.1|301
1749644400000|2025-06-11 12:20:00|71933.6|71927.6|71927.8|71921.8|71936|71930|71923.9|71917.9|341
1749644700000|2025-06-11 12:25:00|71927.9|71921.9|71932.3|71920.3|71935.5|71924.2|71926.1|71916.8|328
1749645000000|2025-06-11 12:30:00|71930.3|71918.3|71865.9|71853.9|71939.4|71918.3|71861.9|71849.9|658
1749645300000|2025-06-11 12:35:00|71862.8|71856.8|71879.5|71873.5|71882.7|71876.7|71852.9|71845.1|572
1749645600000|2025-06-11 12:40:00|71879.9|71873.9|71877.4|71871.4|71898|71888.6|71870.6|71864.6|537
1749645900000|2025-06-11 12:45:00|71877.1|71871.1|71895.5|71883.5|71899.8|71889.8|71876.3|71868|535
1749646200000|2025-06-11 12:50:00|71895|71883|71899|71893|71908.6|71899.6|71883.6|71875|490
1749646500000|2025-06-11 12:55:00|71899.2|71893.2|71912.1|71906.1|71912.1|71906.1|71892.3|71886.3|464
1749646800000|2025-06-11 13:00:00|71912.2|71906.2|71931|71925|71938.5|71932.5|71910|71904|659
1749647100000|2025-06-11 13:05:00|71930.3|71924.3|71925.2|71919.2|71936.9|71930.9|71921.6|71915.6|523
1749647400000|2025-06-11 13:10:00|71925.3|71919.3|71930.5|71924.5|71938.6|71929.6|71924.6|71912.8|517
1749647700000|2025-06-11 13:15:00|71930.7|71924.7|71932.3|71920.3|71943.7|71933.6|71929.2|71919.9|461
1749648000000|2025-06-11 13:20:00|71933.6|71921.6|71960.9|71954.9|71960.9|71954.9|71929.9|71921|437
1749648300000|2025-06-11 13:25:00|71961|71955|71981.9|71975.9|71984.1|71976.4|71959.5|71953.5|484
1749648600000|2025-06-11 13:30:00|71982|71976|71988.2|71976.2|71992.1|71982.5|71981|71972.5|400
1749648900000|2025-06-11 13:35:00|71988.1|71976.1|71989.5|71977.5|71992.3|71984.8|71972.2|71966.2|391
1749649200000|2025-06-11 13:40:00|71989.6|71977.6|71998.7|71992.7|72001.7|71995.5|71981.2|71972.2|368
1749649500000|2025-06-11 13:45:00|71998.8|71992.8|71984.1|71978.1|72006.5|71999.3|71980.1|71971.2|434
1749649800000|2025-06-11 13:50:00|71984|71978|71977.8|71971.8|71984.1|71978.1|71974.9|71964.5|354
1749650100000|2025-06-11 13:55:00|71977.9|71971.9|71984.7|71978.7|71995.7|71989.7|71976.7|71970.7|482
1749650400000|2025-06-11 14:00:00|71985|71979|71980.6|71974.6|71986.1|71980.1|71962.4|71956.4|576
1749650700000|2025-06-11 14:05:00|71980.2|71974.2|71975.6|71969.6|71980.7|71974.7|71969.1|71963.1|470
1749651000000|2025-06-11 14:10:00|71976.4|71970.4|71973|71967|71981.3|71975.3|71971.6|71965.6|388
1749651300000|2025-06-11 14:15:00|71972.6|71966.6|71964.6|71958.6|71972.8|71966.8|71958.3|71952.3|414
1749651600000|2025-06-11 14:20:00|71964.7|71958.7|71982|71976|71984.1|71978.1|71964.7|71958.7|427
1749651900000|2025-06-11 14:25:00|71982.1|71976.1|71995.4|71989.4|71995.5|71989.5|71980.7|71974.7|403
1749652200000|2025-06-11 14:30:00|71995.8|71989.8|71989.7|71983.7|72000.2|71994.2|71989.5|71983.5|358
1749652500000|2025-06-11 14:35:00|71988.3|71982.3|71985|71979|71992.6|71986.6|71984.1|71978.1|265
1749652800000|2025-06-11 14:40:00|71985.1|71979.1|71971.4|71965.4|71985.9|71979.9|71971.4|71965.4|316
1749653100000|2025-06-11 14:45:00|71970|71964|71977.4|71971.4|71978.4|71972.4|71968.7|71962.7|289
1749653400000|2025-06-11 14:50:00|71977.5|71971.5|71992.3|71986.3|71992.7|71986.7|71976|71968.3|321
1749653700000|2025-06-11 14:55:00|71992.2|71986.2|71992.5|71986.5|71996|71990|71984.6|71978.6|368
1749654000000|2025-06-11 15:00:00|71992.6|71986.6|71986.5|71980.5|71994.1|71988.1|71981.7|71972.7|327
1749654300000|2025-06-11 15:05:00|71986.4|71980.4|71985|71979|71991.7|71982.5|71970.4|71964.4|325
1749654600000|2025-06-11 15:10:00|71985.3|71979.3|71985.5|71979.5|71993|71987|71980.4|71973.7|360
1749654900000|2025-06-11 15:15:00|71985.8|71979.8|71990.2|71984.2|71993.7|71987.7|71984|71976.2|334
1749655200000|2025-06-11 15:20:00|71989.8|71983.8|71987.2|71981.2|71990.6|71984.6|71984.6|71978.3|301
1749655500000|2025-06-11 15:25:00|71987.3|71981.3|71973.3|71967.3|71988.6|71982.6|71971.3|71965.3|253
1749655800000|2025-06-11 15:30:00|71974.5|71968.5|71981|71975|71985.5|71979.5|71974.3|71968.3|298
1749656100000|2025-06-11 15:35:00|71981.1|71975.1|71971.4|71965.4|71981.1|71975.1|71969.4|71963.4|287
1749656400000|2025-06-11 15:40:00|71971.3|71965.3|71966.2|71960.2|71971.8|71965.8|71962|71956|284
1749656700000|2025-06-11 15:45:00|71966|71960|71966.1|71960.1|71981.2|71975.2|71962.3|71956.3|413
1749657000000|2025-06-11 15:50:00|71969.1|71957.1|71976.8|71970.8|71976.8|71970.8|71963.2|71957.1|344
1749657300000|2025-06-11 15:55:00|71976.6|71970.6|71968.7|71962.7|71976.6|71970.6|71967.8|71961.8|325
1749657600000|2025-06-11 16:00:00|71968.9|71962.9|71960.3|71954.3|71968.9|71962.9|71954.3|71948.3|289
1749657900000|2025-06-11 16:05:00|71960.7|71954.7|71969.9|71963.9|71972|71966|71959.9|71953.9|265
1749658200000|2025-06-11 16:10:00|71970|71964|71969.8|71963.8|71972.7|71966.7|71968.1|71962.1|309
1749658500000|2025-06-11 16:15:00|71969.2|71963.2|71965.9|71959.9|71969.6|71963.6|71964.6|71958.6|276
1749658800000|2025-06-11 16:20:00|71965.8|71959.8|71968.9|71962.9|71970.3|71964.3|71963.4|71957.4|220
1749659100000|2025-06-11 16:25:00|71968.8|71962.8|71961.8|71955.8|71969.5|71963.5|71959.7|71953.7|222
1749659400000|2025-06-11 16:30:00|71961.7|71955.7|71950.9|71944.9|71964.1|71958.1|71950.6|71942.2|274
1749659700000|2025-06-11 16:35:00|71950.6|71944.6|71952.5|71940.5|71956.9|71944.9|71949.1|71937.6|187
1749660000000|2025-06-11 16:40:00|71952.1|71940.1|71949.5|71943.5|71953.9|71945.5|71947|71939.5|205
1749660300000|2025-06-11 16:45:00|71949.6|71943.6|71952.6|71946.6|71958.8|71952.8|71948.9|71940.2|211
1749660600000|2025-06-11 16:50:00|71952.7|71946.7|71973.1|71961.1|71975.5|71963.5|71951.8|71943.9|277
1749660900000|2025-06-11 16:55:00|71973.2|71961.2|71963.7|71957.7|71973.2|71962.9|71962.4|71956.4|258
1749661200000|2025-06-11 17:00:00|71963.6|71957.6|71957.6|71951.6|71968.6|71959.8|71957.5|71951.5|255
1749661500000|2025-06-11 17:05:00|71957.5|71951.5|71960.3|71954.3|71964|71958|71956.2|71950.2|209
1749661800000|2025-06-11 17:10:00|71960.2|71954.2|71958.6|71952.6|71962.2|71956.2|71958.2|71952.2|215
1749662100000|2025-06-11 17:15:00|71958.7|71952.7|71958.7|71952.7|71960.6|71954.6|71955.4|71949.4|210
1749662400000|2025-06-11 17:20:00|71958.8|71952.8|71957.4|71945.4|71960.1|71954.1|71953.5|71945.4|246
1749662700000|2025-06-11 17:25:00|71956.9|71944.9|71959.1|71953.1|71964|71953.8|71950.5|71942.4|295
1749663000000|2025-06-11 17:30:00|71959.3|71953.3|71962.6|71956.6|71966|71960|71958.7|71952.7|248
1749663300000|2025-06-11 17:35:00|71962.8|71956.8|71965.7|71959.7|71968|71962|71961.1|71955.1|292
1749663600000|2025-06-11 17:40:00|71965.5|71959.5|71958.9|71952.9|71967|71961|71957.1|71951.1|247
1749663900000|2025-06-11 17:45:00|71959|71953|71958|71952|71960.3|71954.3|71956.7|71950.7|172
1749664200000|2025-06-11 17:50:00|71957.7|71951.7|71958.7|71952.7|71960.2|71954.2|71954.9|71948.9|229
1749664500000|2025-06-11 17:55:00|71958.6|71952.6|71959.6|71953.6|71962|71956|71955.8|71949.8|212
1749664800000|2025-06-11 18:00:00|71959.4|71953.4|71954.4|71948.4|71959.4|71953.4|71950.4|71944.4|329
1749665100000|2025-06-11 18:05:00|71954.5|71948.5|71953.9|71947.9|71955.7|71949.7|71950.4|71944.4|332
1749665400000|2025-06-11 18:10:00|71954|71948|71961.7|71955.7|71964.6|71956.6|71953.2|71947.2|287
1749665700000|2025-06-11 18:15:00|71962.2|71956.2|71967.5|71955.5|71969.1|71960.4|71957.4|71951.4|400
1749666000000|2025-06-11 18:20:00|71967.6|71955.6|71965.2|71959.2|71967.8|71959.9|71957.2|71951.2|372
1749666300000|2025-06-11 18:25:00|71965.5|71959.5|71971.8|71959.8|71973.5|71964.8|71963.4|71955.4|373
1749666600000|2025-06-11 18:30:00|71972|71960|71970.6|71964.6|71972.9|71965.5|71968|71959.7|238
1749666900000|2025-06-11 18:35:00|71970.5|71964.5|71972|71966|71972.5|71966.5|71968.4|71962.4|201
1749667200000|2025-06-11 18:40:00|71971.8|71965.8|71979.6|71973.6|71984.4|71974.2|71971.7|71965.7|268
1749667500000|2025-06-11 18:45:00|71979.5|71973.5|71973.8|71967.8|71982|71974.9|71973|71967|253
1749667800000|2025-06-11 18:50:00|71973.9|71967.9|71973.8|71967.8|71975|71969|71968.4|71962.4|268
1749668100000|2025-06-11 18:55:00|71973.9|71967.9|71975.3|71969.3|71976.1|71970.1|71972|71966|317
1749668400000|2025-06-11 19:00:00|71975.7|71969.7|71976.4|71970.4|71979.6|71973.6|71973.5|71967.5|274
1749668700000|2025-06-11 19:05:00|71976.3|71970.3|71979.3|71973.3|71979.6|71973.6|71972.1|71966.1|203
1749669000000|2025-06-11 19:10:00|71979.2|71973.2|71987.4|71981.4|71988.9|71982.9|71976.5|71970.5|186
1749669300000|2025-06-11 19:15:00|71987.1|71981.1|71988.7|71982.7|71991.1|71985.1|71984.6|71978.6|203
1749669600000|2025-06-11 19:20:00|71988.8|71982.8|71989.1|71983.1|71989.5|71983.5|71986.9|71980.9|213
1749669900000|2025-06-11 19:25:00|71989|71983|71988|71982|71992.3|71986.3|71986.2|71980.2|306
1749670200000|2025-06-11 19:30:00|71987.9|71981.9|71984.7|71978.7|71988.1|71982.1|71983.4|71977.4|287
1749670500000|2025-06-11 19:35:00|71984.8|71978.8|71987.8|71981.8|71990.4|71984.4|71984.8|71978.8|319
1749670800000|2025-06-11 19:40:00|71987.9|71981.9|71984.3|71978.3|71988.2|71982.2|71983.3|71977.3|153
1749671100000|2025-06-11 19:45:00|71984.4|71978.4|71988.9|71982.9|71989.5|71983.5|71984.3|71975.5|92
1749671400000|2025-06-11 19:50:00|71989.2|71983.2|71988.4|71982.4|71989.7|71983.7|71987.9|71981.9|183
1749671700000|2025-06-11 19:55:00|71988.9|71982.9|71985.8|71979.8|71990.3|71984.3|71985.8|71979.8|273
1749672000000|2025-06-11 20:00:00|71985.7|71979.7|71986.7|71974.7|71990.5|71981.5|71985.6|71974.7|166
1749672300000|2025-06-11 20:05:00|71988|71976|71989.6|71977.6|71990|71980.8|71986.1|71975.4|204
1749672600000|2025-06-11 20:10:00|71986.6|71980.6|71990.4|71978.4|71991.4|71982.3|71985.7|71978.3|123
1749672900000|2025-06-11 20:15:00|71990.3|71978.3|71990.8|71978.8|71991.4|71981.2|71986.7|71977.8|86
1749673200000|2025-06-11 20:20:00|71990.7|71978.7|71990.6|71978.6|71991.6|71979.6|71990.2|71978.2|93
1749673500000|2025-06-11 20:25:00|71990.9|71978.9|71990|71978|71990.9|71978.9|71989.5|71977.5|74
1749673800000|2025-06-11 20:30:00|71990.1|71978.1|71990.1|71978.1|71990.5|71978.5|71989.5|71977.5|96
1749674100000|2025-06-11 20:35:00|71990|71978|71990.3|71978.3|71990.8|71978.8|71988.3|71976.3|149
1749674400000|2025-06-11 20:40:00|71990.6|71978.6|71991.4|71979.4|71992.2|71980.2|71990|71978|226
1749674700000|2025-06-11 20:45:00|71991.3|71979.3|71991.2|71979.2|71992.1|71980.1|71989.4|71977.4|108
1749675000000|2025-06-11 20:50:00|71991.5|71979.5|71987.3|71975.3|71994.2|71982.2|71984.7|71972.7|265
1749675300000|2025-06-11 20:55:00|71987.8|71975.8|71993.1|71981.1|71994.8|71982.8|71986|71974|212
1749675600000|2025-06-11 21:00:00|71994.6|71982.6|71995.4|71933.6|72010.3|71984.9|71994.6|71931.4|35
1749675900000|2025-06-11 21:05:00|71995.3|71934|71991.9|71946.9|71996.3|71948.7|71991.6|71934|60
1749676200000|2025-06-11 21:10:00|71992|71947|71991.9|71948.3|71992.4|71949|71991.1|71947|59
1749676500000|2025-06-11 21:15:00|71992|71948.4|71992|71947.6|71992.2|71948.4|71991.5|71947.1|45
1749676800000|2025-06-11 21:20:00|71991.9|71947.5|71995.1|71946.3|71995.4|71948.1|71991.6|71945.8|84
1749677100000|2025-06-11 21:25:00|71995.3|71945.7|71995.5|71946|71996.7|71946.9|71994.7|71944.9|132
1749677400000|2025-06-11 21:30:00|71994.9|71946.1|71992.4|71948.1|71995.9|71950.5|71988.6|71942|209
1749677700000|2025-06-11 21:35:00|71992.8|71948.2|71993.8|71947.4|71996.6|71948.3|71991.6|71942|186
1749678000000|2025-06-11 21:40:00|71993.7|71947.5|71994.3|71946.6|71995.8|71947.7|71993.3|71945.3|70
1749678300000|2025-06-11 21:45:00|71994.2|71946.2|71994.5|71946.1|71995.8|71947|71993.9|71945.5|89
1749678600000|2025-06-11 21:50:00|71994.4|71946.3|71993.7|71947.2|71995.8|71947.3|71993.5|71945|86
1749678900000|2025-06-11 21:55:00|71993.9|71947|71982.2|71950.9|71999.6|71950.9|71982.2|71941.4|152
1749679200000|2025-06-11 22:00:00|71982.3|71950.8|71989.8|71948.5|71991.1|71961.9|71973.9|71945.2|168
1749679500000|2025-06-11 22:05:00|71989.9|71948.4|71993.7|71945.2|71993.8|71950.5|71988|71944.3|150
1749679800000|2025-06-11 22:10:00|71994.2|71945.5|71987.2|71975.2|71995.3|71975.3|71986|71944.8|140
1749680100000|2025-06-11 22:15:00|71987.3|71975.3|71983.4|71971.4|71991.9|71975.6|71982.5|71961.8|110
1749680400000|2025-06-11 22:20:00|71983|71971|71984.2|71972.2|71984.2|71972.2|71981.8|71969.8|84
1749680700000|2025-06-11 22:25:00|71984.1|71972.1|71978.4|71966.4|71984.3|71972.3|71971.4|71959.4|132
1749681000000|2025-06-11 22:30:00|71978.5|71966.5|71973.3|71961.3|71980.1|71968.1|71969.1|71957.1|207
1749681300000|2025-06-11 22:35:00|71973.4|71961.4|71972.8|71960.8|71973.5|71961.5|71971.9|71959.9|137
1749681600000|2025-06-11 22:40:00|71972.5|71960.5|71972.9|71960.9|71973|71961|71972.1|71960.1|79
1749681900000|2025-06-11 22:45:00|71972.8|71960.8|71974.1|71962.1|71975.4|71963.4|71972.8|71960.8|111
1749682200000|2025-06-11 22:50:00|71974.5|71962.5|71974.5|71962.5|71977.1|71965.1|71968.5|71956.5|186
1749682500000|2025-06-11 22:55:00|71974.6|71962.6|71974.1|71962.1|71974.8|71962.8|71972.6|71960.6|135
1749682800000|2025-06-11 23:00:00|71974|71962|71970.2|71958.2|71976.4|71964.4|71967.1|71955.1|192
1749683100000|2025-06-11 23:05:00|71970.3|71958.3|71966.4|71954.4|71970.4|71958.4|71965.9|71953.9|124
1749683400000|2025-06-11 23:10:00|71966.3|71954.3|71966.5|71954.5|71966.6|71954.6|71966.1|71954.1|20
1749683700000|2025-06-11 23:15:00|71966.1|71954.1|71966.3|71954.3|71966.8|71954.8|71965.4|71953.4|79
1749684000000|2025-06-11 23:20:00|71966.4|71954.4|71966.4|71954.4|71967.2|71955.2|71965.8|71953.8|99
1749684300000|2025-06-11 23:25:00|71965.8|71953.8|71960.2|71948.2|71966.4|71954.4|71959.1|71947.1|81
1749684600000|2025-06-11 23:30:00|71960|71948|71962.1|71950.1|71964.1|71952.1|71959.6|71947.6|207
1749684900000|2025-06-11 23:35:00|71962.2|71950.2|71961.8|71949.8|71966|71954|71960.8|71948.8|224
1749685200000|2025-06-11 23:40:00|71962.4|71950.4|71962|71950|71963|71951|71959.9|71947.9|186
1749685500000|2025-06-11 23:45:00|71962.1|71950.1|71963.3|71951.3|71964.1|71952.1|71961.4|71949.4|145
1749685800000|2025-06-11 23:50:00|71963.5|71951.5|71960.2|71948.2|71963.6|71951.6|71959.5|71947.5|156
1749686100000|2025-06-11 23:55:00|71960.3|71948.3|71951.8|71939.8|71960.8|71948.8|71951.8|71939.8|121
1749686400000|2025-06-12 00:00:00|71951.5|71939.5|71954.5|71942.5|71956.5|71944.5|71941.6|71929.6|374
1749686700000|2025-06-12 00:05:00|71954.7|71942.7|71953.7|71941.7|71961.7|71949.7|71949|71937|284
1749687000000|2025-06-12 00:10:00|71953.6|71941.6|71953.7|71941.7|71955.1|71943.1|71949.8|71937.8|224
1749687300000|2025-06-12 00:15:00|71953.8|71941.8|71968.4|71956.4|71969|71957|71949.1|71937.1|277
1749687600000|2025-06-12 00:20:00|71968.7|71956.7|71965.3|71953.3|71974.2|71962.2|71962.2|71950.2|261
1749687900000|2025-06-12 00:25:00|71964.7|71952.7|71956.3|71944.3|71967.5|71955.5|71953.4|71941.4|232
1749688200000|2025-06-12 00:30:00|71956.6|71944.6|71970.7|71958.7|71974.6|71962.6|71956.2|71944.2|246
1749688500000|2025-06-12 00:35:00|71970.6|71958.6|71970.1|71958.1|71972.3|71960.3|71954.1|71942.1|266
1749688800000|2025-06-12 00:40:00|71969.8|71957.8|71958.8|71946.8|71970.2|71958.2|71958.3|71946.3|273
1749689100000|2025-06-12 00:45:00|71959.5|71947.5|71937.7|71925.7|71962.1|71950.1|71936.2|71924.2|327
1749689400000|2025-06-12 00:50:00|71937.8|71925.8|71943.7|71931.7|71946.6|71934.6|71935.5|71923.5|390
1749689700000|2025-06-12 00:55:00|71943.4|71931.4|71955.5|71943.5|71957.7|71947.7|71943|71931|435
1749690000000|2025-06-12 01:00:00|71955.4|71943.4|71960.3|71948.3|71965.4|71953.7|71949|71937|506
1749690300000|2025-06-12 01:05:00|71960.4|71948.4|71961.8|71949.8|71964.8|71955.3|71955.6|71945.6|359
1749690600000|2025-06-12 01:10:00|71961.9|71949.9|71949.1|71937.1|71964|71952|71938.1|71929.2|443
1749690900000|2025-06-12 01:15:00|71949|71937|71939.1|71933.1|71949|71938.2|71928.6|71916.9|487
1749691200000|2025-06-12 01:20:00|71939.5|71933.5|71934.8|71922.8|71948.9|71940.5|71934.6|71922.6|553
1749691500000|2025-06-12 01:25:00|71935.3|71923.3|71937|71925|71937.1|71925.1|71920.7|71908.7|480
1749691800000|2025-06-12 01:30:00|71937.4|71925.4|71908.1|71896.1|71946.7|71934.7|71906.5|71894.5|600
1749692100000|2025-06-12 01:35:00|71908.3|71896.3|71928.2|71922.2|71934|71925.1|71907.6|71895.6|574
1749692400000|2025-06-12 01:40:00|71928.3|71922.3|71930.9|71924.9|71935.5|71928.2|71924.3|71918.3|451
1749692700000|2025-06-12 01:45:00|71930.4|71924.4|71918.1|71912.1|71932.3|71926.3|71915.9|71907.4|440
1749693000000|2025-06-12 01:50:00|71918.5|71912.5|71912|71906|71921.5|71912.5|71904.6|71898.1|444
1749693300000|2025-06-12 01:55:00|71911.5|71905.5|71910.2|71898.2|71913.6|71907.6|71904.4|71897.6|385
1749693600000|2025-06-12 02:00:00|71910.3|71898.3|71920.7|71908.7|71920.9|71910.4|71908.8|71898.1|353
1749693900000|2025-06-12 02:05:00|71920.9|71908.9|71921|71915|71923.5|71916.4|71917.3|71908.1|262
1749694200000|2025-06-12 02:10:00|71920.9|71914.9|71908.3|71902.3|71920.9|71914.9|71907|71901|256
1749694500000|2025-06-12 02:15:00|71908.6|71902.6|71907.2|71901.2|71913|71907|71906.3|71898.7|262
1749694800000|2025-06-12 02:20:00|71907.1|71901.1|71914.2|71908.2|71917.7|71909.6|71903.9|71897.9|289
1749695100000|2025-06-12 02:25:00|71914.4|71908.4|71910|71904|71918.5|71909.7|71905.7|71899.7|263
1749695400000|2025-06-12 02:30:00|71910.2|71904.2|71916.2|71904.2|71917|71910.9|71906.8|71900.8|310
1749695700000|2025-06-12 02:35:00|71916.4|71904.4|71907.5|71901.5|71922.3|71913.6|71904.7|71898.7|307
1749696000000|2025-06-12 02:40:00|71907.6|71901.6|71911.4|71905.4|71912.4|71906.4|71907.3|71901.3|206
1749696300000|2025-06-12 02:45:00|71911.5|71905.5|71916.3|71910.3|71916.7|71910.7|71911.4|71905.4|244
1749696600000|2025-06-12 02:50:00|71916.4|71910.4|71916.2|71910.2|71920.6|71914.3|71912.7|71906.7|303
1749696900000|2025-06-12 02:55:00|71916.1|71910.1|71912.6|71906.6|71917|71911|71912.2|71906.2|206
1749697200000|2025-06-12 03:00:00|71912.5|71906.5|71907.9|71901.9|71912.6|71906.6|71905.2|71899.2|255
1749697500000|2025-06-12 03:05:00|71907.8|71901.8|71907.6|71901.6|71908.7|71902.7|71904.8|71898.8|198
1749697800000|2025-06-12 03:10:00|71907.5|71901.5|71896|71890|71907.5|71901.5|71889.5|71883.5|394
1749698100000|2025-06-12 03:15:00|71897.4|71891.4|71885|71873|71899.5|71893.5|71882|71870.7|416
1749698400000|2025-06-12 03:20:00|71884.7|71872.7|71864|71858|71888.1|71879.6|71859.5|71853.5|464
1749698700000|2025-06-12 03:25:00|71864.5|71858.5|71858.5|71852.5|71864.5|71858.5|71849.7|71843.7|557
1749699000000|2025-06-12 03:30:00|71858.6|71852.6|71862.4|71856.4|71865.5|71859.5|71857.6|71851.6|340
1749699300000|2025-06-12 03:35:00|71862.5|71856.5|71826.4|71820.4|71862.5|71856.5|71825.6|71819.6|420
1749699600000|2025-06-12 03:40:00|71827.1|71821.1|71817.2|71811.2|71832.3|71826.3|71811.3|71805.3|404
1749699900000|2025-06-12 03:45:00|71816.8|71810.8|71818.3|71812.3|71818.3|71812.3|71806.4|71798.4|432
1749700200000|2025-06-12 03:50:00|71818.5|71812.5|71829.6|71823.6|71832.9|71826.9|71814.7|71808.7|428
1749700500000|2025-06-12 03:55:00|71829.7|71823.7|71835.8|71823.8|71838.3|71832.3|71827.4|71821.4|453
1749700800000|2025-06-12 04:00:00|71835.9|71823.9|71850.2|71844.2|71850.8|71844.8|71829.8|71821|367
1749701100000|2025-06-12 04:05:00|71850.1|71844.1|71847.7|71841.7|71852.1|71846.1|71846.1|71839.6|219
1749701400000|2025-06-12 04:10:00|71848.1|71842.1|71849.4|71843.4|71852.5|71846.5|71845.7|71839.7|267
1749701700000|2025-06-12 04:15:00|71849.6|71843.6|71850|71844|71854.9|71844.3|71848.1|71838.7|189
1749702000000|2025-06-12 04:20:00|71850.3|71844.3|71845.2|71833.2|71851.2|71844.3|71837.1|71828|264
1749702300000|2025-06-12 04:25:00|71845.3|71833.3|71840.1|71834.1|71846.8|71838.2|71832.1|71826.1|194
1749702600000|2025-06-12 04:30:00|71840.3|71834.3|71840.7|71834.7|71844|71836.8|71839.3|71830.6|143
1749702900000|2025-06-12 04:35:00|71840.8|71834.8|71837.3|71831.3|71843.2|71837.2|71837.3|71831.3|135
1749703200000|2025-06-12 04:40:00|71838.2|71832.2|71836|71830|71840.1|71834.1|71834.5|71828.5|134
1749703500000|2025-06-12 04:45:00|71835.3|71829.3|71837.2|71831.2|71841.8|71831.2|71834.9|71825.4|211
1749703800000|2025-06-12 04:50:00|71837.1|71831.1|71834.7|71822.7|71839.3|71831.1|71831.2|71821.2|189
1749704100000|2025-06-12 04:55:00|71834.6|71822.6|71837.7|71831.7|71840.6|71832.2|71833|71821|166
1749704400000|2025-06-12 05:00:00|71838|71832|71846.3|71840.3|71848.2|71842.2|71838|71831|226
1749704700000|2025-06-12 05:05:00|71846.2|71840.2|71840.7|71834.7|71847.8|71841.8|71840.1|71834.1|220
1749705000000|2025-06-12 05:10:00|71840.3|71834.3|71843.7|71837.7|71848|71841.1|71840.3|71834.3|169
1749705300000|2025-06-12 05:15:00|71843.9|71837.9|71842.9|71836.9|71846.6|71840.6|71841.4|71835.4|180
1749705600000|2025-06-12 05:20:00|71842.8|71836.8|71841.4|71835.4|71847|71840.3|71841.2|71833.5|169
1749705900000|2025-06-12 05:25:00|71841.5|71835.5|71842.2|71836.2|71844.2|71838.2|71841.1|71835.1|176
1749706200000|2025-06-12 05:30:00|71842.1|71836.1|71842.9|71836.9|71845.9|71839.9|71839.5|71830.7|353
1749706500000|2025-06-12 05:35:00|71843|71837|71836|71830|71844.9|71838.9|71830.4|71824.4|251
1749706800000|2025-06-12 05:40:00|71835.9|71829.9|71829.3|71823.3|71839|71833|71825.1|71819.1|276
1749707100000|2025-06-12 05:45:00|71829.2|71823.2|71830.1|71824.1|71832.4|71826.4|71816.9|71809.3|427
1749707400000|2025-06-12 05:50:00|71830.2|71824.2|71823.6|71817.6|71831.8|71825.8|71819.4|71813.4|404
1749707700000|2025-06-12 05:55:00|71823.4|71817.4|71817.6|71811.6|71823.4|71817.4|71809.2|71803.2|535
1749708000000|2025-06-12 06:00:00|71817.5|71811.5|71803.5|71797.5|71821.2|71815.2|71803.5|71797.5|407
1749708300000|2025-06-12 06:05:00|71803.6|71797.6|71814.1|71808.1|71816|71810|71800.3|71794.3|396
1749708600000|2025-06-12 06:10:00|71814.2|71808.2|71813.8|71807.8|71824.5|71818.5|71812.5|71806.5|312
1749708900000|2025-06-12 06:15:00|71814.1|71808.1|71822|71816|71829|71823|71812.4|71806.4|378
1749709200000|2025-06-12 06:20:00|71821.9|71815.9|71813.1|71807.1|71822.2|71816.2|71808.3|71802.3|343
1749709500000|2025-06-12 06:25:00|71813|71807|71815.1|71809.1|71826.7|71817.1|71808.6|71802.6|428
1749709800000|2025-06-12 06:30:00|71814.8|71808.8|71822.3|71810.3|71822.3|71814.4|71809.5|71803.5|392
1749710100000|2025-06-12 06:35:00|71822.2|71810.2|71813.9|71807.9|71824.9|71816.1|71807.6|71801.6|361
1749710400000|2025-06-12 06:40:00|71813.8|71807.8|71818.4|71812.4|71819.6|71813.6|71812.4|71806.4|296
1749710700000|2025-06-12 06:45:00|71818.6|71812.6|71816.7|71810.7|71819.2|71813.2|71808.5|71802.5|356
1749711000000|2025-06-12 06:50:00|71816.9|71810.9|71820|71814|71825.3|71819.3|71816.2|71810.2|324
1749711300000|2025-06-12 06:55:00|71819.9|71813.9|71818.3|71812.3|71821.1|71815.1|71805.8|71796.4|424
1749711600000|2025-06-12 07:00:00|71818.4|71812.4|71843.1|71837.1|71844|71838|71818.4|71812.4|391
1749711900000|2025-06-12 07:05:00|71843|71837|71844|71838|71846.7|71840.7|71835.3|71829.3|361
1749712200000|2025-06-12 07:10:00|71844.4|71838.4|71847.3|71841.3|71849.3|71843.3|71835.6|71829.6|362
1749712500000|2025-06-12 07:15:00|71846.9|71840.9|71846.1|71834.1|71852.8|71845.1|71843.9|71833.9|319
1749712800000|2025-06-12 07:20:00|71846.2|71834.2|71841.1|71835.1|71846.2|71837.7|71829.5|71821.1|336
1749713100000|2025-06-12 07:25:00|71841.2|71835.2|71840.6|71834.6|71847.8|71841.8|71838.4|71832.4|272
1749713400000|2025-06-12 07:30:00|71840.5|71834.5|71837.1|71831.1|71849.9|71842.9|71834.8|71828.8|338
1749713700000|2025-06-12 07:35:00|71838.1|71832.1|71846.7|71840.7|71849.4|71843.4|71837.4|71831.4|375
1749714000000|2025-06-12 07:40:00|71846.5|71840.5|71865.2|71859.2|71871.3|71865.3|71843.5|71837.5|473
1749714300000|2025-06-12 07:45:00|71864.8|71858.8|71853|71847|71868.5|71862.5|71851.5|71845.5|353
1749714600000|2025-06-12 07:50:00|71853.1|71847.1|71851.9|71845.9|71860.2|71854.2|71851.6|71845.6|296
1749714900000|2025-06-12 07:55:00|71851.8|71845.8|71848.8|71842.8|71852.6|71846.6|71845.7|71839.7|334
1749715200000|2025-06-12 08:00:00|71848.9|71842.9|71849|71843|71854.2|71848.2|71848.2|71842.2|340
1749715500000|2025-06-12 08:05:00|71849.1|71843.1|71852.4|71846.4|71852.5|71846.5|71845.1|71839.1|210
1749715800000|2025-06-12 08:10:00|71852.3|71846.3|71850.8|71844.8|71861.9|71855.9|71850.2|71844.2|248
1749716100000|2025-06-12 08:15:00|71850.7|71844.7|71844.2|71838.2|71851.5|71845.5|71836.4|71830.4|346
1749716400000|2025-06-12 08:20:00|71844.1|71838.1|71848.7|71842.7|71849.4|71843.4|71841.7|71835.7|286
1749716700000|2025-06-12 08:25:00|71848.5|71842.5|71847|71841|71852.6|71846.2|71844.5|71838.5|262
1749717000000|2025-06-12 08:30:00|71847.1|71841.1|71847.6|71841.6|71853.2|71847.2|71845.5|71839.5|260
1749717300000|2025-06-12 08:35:00|71848|71842|71852|71846|71853.7|71847.7|71847.6|71841.6|285
1749717600000|2025-06-12 08:40:00|71852.1|71846.1|71834.8|71828.8|71852.8|71846.8|71832.2|71826.2|239
1749717900000|2025-06-12 08:45:00|71834.9|71828.9|71825.1|71819.1|71838.8|71832.8|71825|71818.7|249
1749718200000|2025-06-12 08:50:00|71825.4|71819.4|71818.1|71812.1|71827.3|71821.3|71817.6|71811.6|330
1749718500000|2025-06-12 08:55:00|71818.5|71812.5|71799.5|71793.5|71818.5|71812.5|71793.8|71787.8|415
1749718800000|2025-06-12 09:00:00|71799.6|71793.6|71816.2|71810.2|71816.8|71810.8|71799.1|71793.1|368
1749719100000|2025-06-12 09:05:00|71816.1|71810.1|71790.4|71784.4|71817|71811|71788.9|71782.9|379
1749719400000|2025-06-12 09:10:00|71790.3|71784.3|71794.4|71788.4|71798.2|71792.2|71788.7|71782.7|306
1749719700000|2025-06-12 09:15:00|71794.5|71788.5|71799|71793|71800.8|71794.8|71789|71783|233
1749720000000|2025-06-12 09:20:00|71798.9|71792.9|71792.1|71786.1|71800.2|71794.2|71790.6|71784.3|278
1749720300000|2025-06-12 09:25:00|71792.2|71786.2|71812.6|71806.6|71812.6|71806.6|71792.2|71785.7|337
1749720600000|2025-06-12 09:30:00|71812.8|71806.8|71815.5|71809.5|71816.7|71810.7|71806|71800|264
1749720900000|2025-06-12 09:35:00|71815.4|71809.4|71806.8|71800.8|71815.4|71809.4|71806.6|71800.6|237
1749721200000|2025-06-12 09:40:00|71806.7|71800.7|71812.1|71806.1|71812.3|71806.3|71800.7|71794.7|254
1749721500000|2025-06-12 09:45:00|71812|71806|71795.9|71789.9|71813.1|71807.1|71794.6|71788.6|310
1749721800000|2025-06-12 09:50:00|71795.3|71789.3|71786|71780|71798.3|71792.3|71783.1|71777.1|326
1749722100000|2025-06-12 09:55:00|71785.8|71779.8|71807.8|71801.8|71809.6|71803.6|71783.2|71777.2|349
1749722400000|2025-06-12 10:00:00|71807.7|71801.7|71811.5|71805.5|71820|71811.1|71803.5|71797.5|274
1749722700000|2025-06-12 10:05:00|71811.6|71805.6|71802.5|71796.5|71812.1|71806.1|71801.7|71794.9|223
1749723000000|2025-06-12 10:10:00|71802.2|71796.2|71795.4|71789.4|71802.2|71796.2|71784.4|71778.4|262
1749723300000|2025-06-12 10:15:00|71795.5|71789.5|71785|71779|71800.2|71794.2|71783.9|71777.9|378
1749723600000|2025-06-12 10:20:00|71784.1|71778.1|71793.6|71787.6|71799.6|71793.6|71782.2|71776.2|321
1749723900000|2025-06-12 10:25:00|71793.5|71787.5|71793.2|71787.2|71801.5|71795.5|71791.7|71785.7|333
1749724200000|2025-06-12 10:30:00|71793.1|71787.1|71794.1|71788.1|71798.7|71792.7|71784.9|71778.9|356
1749724500000|2025-06-12 10:35:00|71792.3|71786.3|71778.2|71772.2|71794.2|71788.2|71776.5|71770.5|294
1749724800000|2025-06-12 10:40:00|71777.8|71771.8|71781.1|71775.1|71786.1|71780.1|71772.5|71764.5|334
1749725100000|2025-06-12 10:45:00|71781.6|71775.6|71774.5|71768.5|71781.6|71775.6|71771.9|71765.9|251
1749725400000|2025-06-12 10:50:00|71774.4|71768.4|71764.5|71758.5|71777.9|71768.5|71763.4|71756.4|454
1749725700000|2025-06-12 10:55:00|71764.7|71758.7|71766|71760|71773.2|71763.1|71763.4|71754.8|403
1749726000000|2025-06-12 11:00:00|71766.1|71760.1|71762.2|71750.2|71768.1|71760.1|71758.3|71749.2|381
1749726300000|2025-06-12 11:05:00|71761.4|71749.4|71762.8|71756.8|71776.9|71765.7|71759.5|71749.4|318
1749726600000|2025-06-12 11:10:00|71762.9|71756.9|71784.4|71778.4|71785.3|71779.3|71762.9|71756.9|303
1749726900000|2025-06-12 11:15:00|71784.5|71778.5|71776|71770|71784.5|71778.5|71773.2|71767.2|253
1749727200000|2025-06-12 11:20:00|71775.8|71769.8|71769.6|71763.6|71780.3|71774.3|71767.6|71761.6|223
1749727500000|2025-06-12 11:25:00|71769.7|71763.7|71766.3|71760.3|71771.5|71765.5|71764|71758|211
1749727800000|2025-06-12 11:30:00|71766.2|71760.2|71766.1|71760.1|71770.5|71764.5|71759.2|71750.6|271
1749728100000|2025-06-12 11:35:00|71766.3|71760.3|71777.6|71771.6|71778|71772|71766.3|71760.3|266
1749728400000|2025-06-12 11:40:00|71777.2|71771.2|71779|71773|71781.7|71775.7|71771.1|71765.1|247
1749728700000|2025-06-12 11:45:00|71779.1|71773.1|71780.8|71774.8|71784.2|71778.2|71777.8|71771.8|231
1749729000000|2025-06-12 11:50:00|71780.7|71774.7|71777.6|71771.6|71785.2|71779.2|71777|71771|274
1749729300000|2025-06-12 11:55:00|71777.5|71771.5|71776.2|71770.2|71778.3|71772.3|71773.6|71767.6|277
1749729600000|2025-06-12 12:00:00|71776|71770|71773.4|71767.4|71778.3|71771.5|71770.2|71764.2|349
1749729900000|2025-06-12 12:05:00|71772.2|71766.2|71770.1|71764.1|71775.5|71769.5|71768.3|71762.3|295
1749730200000|2025-06-12 12:10:00|71770.2|71764.2|71766.5|71760.5|71770.4|71764.4|71762.7|71756.7|192
1749730500000|2025-06-12 12:15:00|71764.8|71758.8|71756.2|71750.2|71764.9|71758.9|71753.6|71747.6|322
1749730800000|2025-06-12 12:20:00|71756.1|71750.1|71765.7|71759.7|71765.9|71759.9|71755.7|71749.7|227
1749731100000|2025-06-12 12:25:00|71765.8|71759.8|71771.1|71759.1|71776.3|71767.5|71764.7|71757.2|208
1749731400000|2025-06-12 12:30:00|71771.2|71759.2|71715.4|71703.4|71772.1|71760.1|71708.4|71696.4|670
1749731700000|2025-06-12 12:35:00|71715.8|71703.8|71709.4|71697.4|71717.8|71706.1|71705|71693|530
1749732000000|2025-06-12 12:40:00|71709.3|71697.3|71702.6|71696.6|71711.7|71705.7|71700.6|71693.8|426
1749732300000|2025-06-12 12:45:00|71702.4|71696.4|71713.1|71707.1|71717.9|71709.2|71700.9|71694.9|430
1749732600000|2025-06-12 12:50:00|71712.9|71706.9|71714.3|71702.3|71715.4|71707.6|71705.7|71698.8|382
1749732900000|2025-06-12 12:55:00|71714.7|71702.7|71713.2|71707.2|71718.2|71710.9|71709.2|71702.7|422
1749733200000|2025-06-12 13:00:00|71713.1|71707.1|71722.5|71710.5|71725.8|71718.8|71713.1|71705.7|539
1749733500000|2025-06-12 13:05:00|71722.8|71710.8|71737.9|71725.9|71739.6|71731|71714.3|71705.5|495
1749733800000|2025-06-12 13:10:00|71738|71726|71745.4|71733.4|71750|71739.7|71734.7|71722.7|462
1749734100000|2025-06-12 13:15:00|71745.5|71733.5|71752.9|71746.9|71758.4|71750|71741.5|71732.2|438
1749734400000|2025-06-12 13:20:00|71753|71747|71764|71758|71769.2|71760.1|71752.8|71745.1|408
1749734700000|2025-06-12 13:25:00|71764.7|71758.7|71759.6|71753.6|71770.5|71764.5|71758.5|71752.5|380
1749735000000|2025-06-12 13:30:00|71759.5|71753.5|71754.8|71748.8|71767.7|71756.8|71751.6|71743|470
1749735300000|2025-06-12 13:35:00|71754.9|71748.9|71753.1|71747.1|71760|71754|71749.8|71743.8|341
1749735600000|2025-06-12 13:40:00|71753|71747|71735.5|71729.5|71753|71747|71733.5|71727.5|332
1749735900000|2025-06-12 13:45:00|71735.4|71729.4|71761.8|71755.8|71767.5|71759.4|71735.3|71729.3|394
1749736200000|2025-06-12 13:50:00|71762.4|71756.4|71770.7|71764.7|71777.9|71771.9|71761|71755|434
1749736500000|2025-06-12 13:55:00|71770.8|71764.8|71778.9|71772.9|71783.8|71777.8|71770.8|71764.8|438
1749736800000|2025-06-12 14:00:00|71779.1|71773.1|71752.7|71746.7|71785|71779|71749.8|71740.6|600
1749737100000|2025-06-12 14:05:00|71753|71747|71742.4|71736.4|71756.4|71747.5|71741|71735|387
1749737400000|2025-06-12 14:10:00|71743.6|71737.6|71751.2|71745.2|71754.3|71748.3|71743.6|71737.6|304
1749737700000|2025-06-12 14:15:00|71751.6|71745.6|71751.4|71745.4|71753|71747|71747.6|71741.6|291
1749738000000|2025-06-12 14:20:00|71751.3|71745.3|71746.6|71740.6|71753.4|71747.4|71744.3|71738.3|236
1749738300000|2025-06-12 14:25:00|71746.7|71740.7|71744.5|71738.5|71754.7|71747|71733.8|71727.8|347
1749738600000|2025-06-12 14:30:00|71745|71739|71741.3|71729.3|71745.9|71739.9|71726.8|71720.8|442
1749738900000|2025-06-12 14:35:00|71738.3|71732.3|71745.7|71739.7|71750.9|71744.9|71737.5|71731.5|318
1749739200000|2025-06-12 14:40:00|71745.6|71739.6|71744.8|71738.8|71747.9|71741.9|71740.5|71734.5|280
1749739500000|2025-06-12 14:45:00|71744.7|71738.7|71738.6|71732.6|71744.8|71738.8|71738|71732|346
1749739800000|2025-06-12 14:50:00|71738.4|71732.4|71726.1|71720.1|71742.6|71736.6|71724.1|71716.3|390
1749740100000|2025-06-12 14:55:00|71726.4|71720.4|71738.9|71732.9|71739.4|71733.4|71723.3|71714.6|411
1749740400000|2025-06-12 15:00:00|71738.6|71732.6|71748.2|71742.2|71752.1|71744.4|71736.6|71730.6|460
1749740700000|2025-06-12 15:05:00|71748.5|71742.5|71746.8|71740.8|71752.9|71746.9|71745.2|71739.2|356
1749741000000|2025-06-12 15:10:00|71747.4|71741.4|71751|71745|71753|71747|71746.6|71740.6|280
1749741300000|2025-06-12 15:15:00|71751.3|71745.3|71744.4|71738.4|71754.4|71748.4|71741.9|71735.9|384
1749741600000|2025-06-12 15:20:00|71744.8|71738.8|71751.4|71745.4|71751.7|71745.7|71740.4|71734.4|372
1749741900000|2025-06-12 15:25:00|71749.6|71743.6|71748.3|71742.3|71751.7|71745.7|71744.9|71738.9|426
1749742200000|2025-06-12 15:30:00|71748.4|71742.4|71731.1|71725.1|71748.5|71742.5|71729|71721.4|393
1749742500000|2025-06-12 15:35:00|71731.4|71725.4|71734|71722|71740.5|71729.3|71727|71716.6|394
1749742800000|2025-06-12 15:40:00|71733.9|71721.9|71737.8|71725.8|71744|71732.2|71727.8|71719|329
1749743100000|2025-06-12 15:45:00|71737.9|71725.9|71734.3|71728.3|71738.1|71730|71731.1|71725.1|302
1749743400000|2025-06-12 15:50:00|71734.4|71728.4|71736.7|71730.7|71739.8|71733.8|71731.6|71725.6|307
1749743700000|2025-06-12 15:55:00|71737|71731|71735.5|71729.5|71737.6|71731.6|71729.9|71723.9|283
1749744000000|2025-06-12 16:00:00|71735.6|71729.6|71743.1|71737.1|71745.9|71739.9|71735.1|71729.1|251
1749744300000|2025-06-12 16:05:00|71743.2|71737.2|71735.5|71729.5|71743.9|71737.9|71735.5|71729.5|204
1749744600000|2025-06-12 16:10:00|71735.2|71729.2|71729.5|71723.5|71736|71730|71727.7|71721.7|220
1749744900000|2025-06-12 16:15:00|71729.8|71723.8|71729.5|71723.5|71732.6|71726.6|71722.5|71716.5|195
1749745200000|2025-06-12 16:20:00|71729.7|71723.7|71727.5|71721.5|71731.4|71725.4|71724.8|71718.8|157
1749745500000|2025-06-12 16:25:00|71727.7|71721.7|71732|71726|71736|71730|71727.7|71721.7|222
1749745800000|2025-06-12 16:30:00|71731.9|71725.9|71729.7|71723.7|71732.3|71726.3|71727.1|71721.1|168
1749746100000|2025-06-12 16:35:00|71730|71724|71732.1|71726.1|71734.1|71728.1|71729.7|71723.7|154
1749746400000|2025-06-12 16:40:00|71732.2|71726.2|71729.7|71723.7|71733.7|71727.7|71729|71723|218
1749746700000|2025-06-12 16:45:00|71729.8|71723.8|71743.9|71737.9|71750.1|71744.1|71729.8|71723.8|256
1749747000000|2025-06-12 16:50:00|71744.8|71738.8|71741.4|71735.4|71745.2|71739.2|71739.8|71733.8|203
1749747300000|2025-06-12 16:55:00|71741.5|71735.5|71736.2|71730.2|71742|71736|71733.8|71727.8|204
1749747600000|2025-06-12 17:00:00|71736.1|71730.1|71740|71734|71742.7|71736.7|71735.6|71725.7|212
1749747900000|2025-06-12 17:05:00|71740.2|71734.2|71741.6|71735.6|71742.3|71736.3|71739.5|71733.5|113
1749748200000|2025-06-12 17:10:00|71742|71736|71739.8|71733.8|71744.8|71738.8|71739|71733|140
1749748500000|2025-06-12 17:15:00|71739.5|71733.5|71747.6|71735.6|71747.6|71739.1|71735.9|71729.9|187
1749748800000|2025-06-12 17:20:00|71747.9|71735.9|71748.6|71742.6|71749.9|71743.9|71744.1|71735.9|178
1749749100000|2025-06-12 17:25:00|71748.9|71742.9|71744.7|71738.7|71752.9|71746.9|71744.6|71738.6|181
1749749400000|2025-06-12 17:30:00|71745|71739|71744.2|71738.2|71746.8|71740.8|71741.8|71735.8|189
1749749700000|2025-06-12 17:35:00|71744.4|71738.4|71741.3|71735.3|71747.5|71741.5|71741.2|71735.2|140
1749750000000|2025-06-12 17:40:00|71741.5|71735.5|71737.4|71731.4|71741.6|71735.6|71735.2|71729.2|174
1749750300000|2025-06-12 17:45:00|71737.3|71731.3|71734|71728|71739|71733|71733.5|71727.5|134
1749750600000|2025-06-12 17:50:00|71733.9|71727.9|71735.4|71729.4|71735.9|71729.9|71732.9|71726.9|159
1749750900000|2025-06-12 17:55:00|71735.3|71729.3|71734.5|71728.5|71738.4|71732.4|71733.5|71727.5|199
1749751200000|2025-06-12 18:00:00|71734.6|71728.6|71741.7|71735.7|71741.7|71735.7|71734.6|71728.6|146
1749751500000|2025-06-12 18:05:00|71741.5|71735.5|71741|71735|71741.9|71735.9|71739.4|71733.4|94
1749751800000|2025-06-12 18:10:00|71740.9|71734.9|71738.6|71732.6|71741.2|71735.2|71738.6|71732.6|73
1749752100000|2025-06-12 18:15:00|71738.9|71732.9|71739.6|71733.6|71740.1|71734.1|71737.4|71731.4|91
1749752400000|2025-06-12 18:20:00|71739.7|71733.7|71736.5|71730.5|71739.7|71733.7|71736.4|71730.4|94
1749752700000|2025-06-12 18:25:00|71736.7|71730.7|71735.8|71729.8|71737.5|71731.5|71733.9|71727.9|142
1749753000000|2025-06-12 18:30:00|71735.6|71729.6|71738.9|71732.9|71739.4|71733.4|71733.7|71727.7|173
1749753300000|2025-06-12 18:35:00|71738.8|71732.8|71738.5|71732.5|71740|71734|71736.7|71730.7|136
1749753600000|2025-06-12 18:40:00|71738.6|71732.6|71738|71732|71738.8|71732.8|71735.9|71729.9|136
1749753900000|2025-06-12 18:45:00|71738.1|71732.1|71738.4|71732.4|71738.6|71732.6|71734.5|71728.5|102
1749754200000|2025-06-12 18:50:00|71738.5|71732.5|71740.7|71734.7|71741.2|71735.2|71736.2|71730.2|127
1749754500000|2025-06-12 18:55:00|71740.9|71734.9|71733.8|71727.8|71740.9|71734.9|71733|71727|141
1749754800000|2025-06-12 19:00:00|71734|71728|71737.7|71731.7|71737.9|71731.9|71734|71728|116
1749755100000|2025-06-12 19:05:00|71737.6|71731.6|71737.1|71731.1|71738.3|71732.3|71736.8|71730.8|110
1749755400000|2025-06-12 19:10:00|71736.8|71730.8|71735.3|71729.3|71738.5|71732.5|71735.3|71729.3|142
1749755700000|2025-06-12 19:15:00|71735.4|71729.4|71739.5|71733.5|71740.5|71733.7|71734.2|71728.2|153
1749756000000|2025-06-12 19:20:00|71739.6|71733.6|71739.6|71733.6|71743|71734.4|71738|71729.5|140
1749756300000|2025-06-12 19:25:00|71739.7|71733.7|71738.9|71732.9|71739.7|71733.7|71736.5|71730.5|133
1749756600000|2025-06-12 19:30:00|71739|71733|71741.5|71735.5|71741.5|71735.5|71738.9|71732.9|146
1749756900000|2025-06-12 19:35:00|71740.9|71734.9|71739.1|71733.1|71743|71737|71738.9|71732.9|140
1749757200000|2025-06-12 19:40:00|71739.3|71733.3|71740|71734|71741.2|71735.2|71738.5|71732.5|201
1749757500000|2025-06-12 19:45:00|71739.9|71733.9|71743.8|71737.8|71744.2|71738.2|71739.9|71733.9|108
1749757800000|2025-06-12 19:50:00|71743.9|71737.9|71739.8|71733.8|71744.3|71738.3|71739.7|71733.7|161
1749758100000|2025-06-12 19:55:00|71739.9|71733.9|71739.8|71733.8|71742.5|71736.5|71734.5|71728.5|168
1749758400000|2025-06-12 20:00:00|71739.9|71733.9|71748.4|71736.4|71751.6|71740.6|71739.3|71730.8|147
1749758700000|2025-06-12 20:05:00|71748.5|71736.5|71747.6|71735.6|71748.7|71736.7|71746.2|71734.2|70
1749759000000|2025-06-12 20:10:00|71747.4|71735.4|71746.6|71734.6|71748.2|71737.8|71743.8|71733.7|52
1749759300000|2025-06-12 20:15:00|71746.4|71734.4|71746.1|71734.1|71747.5|71735.5|71744.4|71732.4|61
1749759600000|2025-06-12 20:20:00|71746.4|71734.4|71746.1|71734.1|71746.9|71734.9|71744.6|71732.6|65
1749759900000|2025-06-12 20:25:00|71746.2|71734.2|71748.8|71736.8|71749.4|71737.4|71746|71734|55
1749760200000|2025-06-12 20:30:00|71749|71737|71748.9|71736.9|71750.5|71740.5|71746|71736.8|77
1749760500000|2025-06-12 20:35:00|71748.8|71736.8|71745|71733|71749|71737|71744.9|71732.9|74
1749760800000|2025-06-12 20:40:00|71745.3|71733.3|71737.9|71725.9|71746|71734|71737.9|71725.9|104
1749761100000|2025-06-12 20:45:00|71736.5|71724.5|71741.1|71729.1|71741.3|71729.3|71733.1|71721.1|122
1749761400000|2025-06-12 20:50:00|71741.2|71729.2|71740|71728|71743.8|71731.8|71739.6|71727.6|72
1749761700000|2025-06-12 20:55:00|71740.1|71728.1|71753|71718.2|71753|71729.7|71740|71718.2|58
1749762000000|2025-06-12 21:00:00|71753.3|71717.9|71758.9|71702.7|71759.3|71718|71753|71700.5|15
1749762300000|2025-06-12 21:05:00|71758.7|71704.4|71753.7|71697|71763.4|71704.4|71753.6|71695.3|27
1749762600000|2025-06-12 21:10:00|71753.6|71696.9|71736.7|71694.9|71753.6|71701.5|71731.5|71692.8|74
1749762900000|2025-06-12 21:15:00|71736.8|71695|71722.7|71710.7|71738.4|71711|71722.6|71694.7|83
1749763200000|2025-06-12 21:20:00|71722.6|71710.6|71722.8|71710.8|71723|71711|71722.6|71710.6|29
1749763500000|2025-06-12 21:25:00|71723|71711|71733.7|71700.2|71733.9|71711.2|71722.7|71700.1|36
1749763800000|2025-06-12 21:30:00|71733.5|71700.1|71724|71712|71736.9|71713.3|71722.8|71700.1|77
1749764100000|2025-06-12 21:35:00|71724.1|71712.1|71723.9|71711.9|71724.1|71712.1|71723.9|71711.9|19
1749764400000|2025-06-12 21:40:00|71723.8|71711.8|71723.2|71711.2|71724.1|71712.1|71722.9|71710.9|33
1749764700000|2025-06-12 21:45:00|71723.3|71711.3|71723.8|71711.8|71734.9|71712|71723.3|71701.2|22
1749765000000|2025-06-12 21:50:00|71734.7|71701.3|71724.1|71712.1|71736|71712.6|71723.9|71700.9|25
1749765300000|2025-06-12 21:55:00|71724.2|71712.2|71757|71704.2|71757|71712.2|71723.1|71700.7|77
1749765600000|2025-06-12 22:00:00|71756.8|71704.3|71757.9|71706.6|71759|71708.9|71755.2|71701.4|227
1749765900000|2025-06-12 22:05:00|71758.7|71706.7|71763.9|71695.3|71766.7|71708.6|71753.8|71694.2|225
1749766200000|2025-06-12 22:10:00|71764.4|71698.6|71752.1|71708.3|71765.4|71713.2|71749.6|71694.6|150
1749766500000|2025-06-12 22:15:00|71752.3|71711.1|71754|71714.9|71755.4|71717|71751|71710.8|113
1749766800000|2025-06-12 22:20:00|71754.4|71715.4|71754|71714.7|71754.9|71717|71750.8|71714.2|95
1749767100000|2025-06-12 22:25:00|71753.9|71714.8|71752.6|71716.5|71754.3|71718.3|71750.8|71714.3|73
1749767400000|2025-06-12 22:30:00|71750.8|71717.8|71752.1|71718.7|71753.7|71728.9|71740.9|71716.1|94
1749767700000|2025-06-12 22:35:00|71752.2|71718.8|71741.6|71729.6|71757.7|71736.7|71741.4|71718.8|82
1749768000000|2025-06-12 22:40:00|71741.7|71729.7|71742|71730|71742.3|71730.3|71741.7|71729.7|30
1749768300000|2025-06-12 22:45:00|71741.9|71729.9|71742.4|71730.4|71751.4|71730.5|71741.7|71720.9|71
1749768600000|2025-06-12 22:50:00|71742.3|71730.3|71741.7|71729.7|71742.5|71730.5|71741.6|71729.6|28
1749768900000|2025-06-12 22:55:00|71741.6|71729.6|71745.4|71709.8|71746.2|71729.6|71735|71709.1|72
1749769200000|2025-06-12 23:00:00|71745.7|71709.7|71740.1|71728.1|71745.9|71728.4|71734.1|71709.7|81
1749769500000|2025-06-12 23:05:00|71739.7|71727.7|71744.9|71732.9|71745.2|71733.2|71738.6|71726.6|69
1749769800000|2025-06-12 23:10:00|71745|71733|71737.7|71725.7|71745.7|71733.7|71737.6|71725.6|43
1749770100000|2025-06-12 23:15:00|71737.6|71725.6|71737.1|71725.1|71737.6|71725.6|71736.5|71724.5|36
1749770400000|2025-06-12 23:20:00|71737|71725|71737.3|71725.3|71737.7|71725.7|71736.3|71724.3|26
1749770700000|2025-06-12 23:25:00|71737.2|71725.2|71735.2|71723.2|71737.9|71725.9|71735.1|71723.1|31
1749771000000|2025-06-12 23:30:00|71735.3|71723.3|71735.2|71723.2|71735.7|71723.7|71734.8|71722.8|53
1749771300000|2025-06-12 23:35:00|71735.4|71723.4|71735.1|71723.1|71737.3|71725.3|71734.7|71722.7|55
1749771600000|2025-06-12 23:40:00|71735.2|71723.2|71731.8|71719.8|71735.4|71723.4|71722.9|71710.9|104
1749771900000|2025-06-12 23:45:00|71732|71720|71721.9|71709.9|71733|71721|71721.5|71709.5|163
1749772200000|2025-06-12 23:50:00|71722|71710|71724.4|71712.4|71727.6|71715.6|71719.6|71707.6|201
1749772500000|2025-06-12 23:55:00|71724.5|71712.5|71723.8|71711.8|71726.2|71714.2|71718.8|71706.8|221
1749686400000|2025-06-12 00:00:00|71951.5|71939.5|71954.5|71942.5|71956.5|71944.5|71941.6|71929.6|374
1749686700000|2025-06-12 00:05:00|71954.7|71942.7|71953.7|71941.7|71961.7|71949.7|71949|71937|284
1749687000000|2025-06-12 00:10:00|71953.6|71941.6|71953.7|71941.7|71955.1|71943.1|71949.8|71937.8|224
1749687300000|2025-06-12 00:15:00|71953.8|71941.8|71968.4|71956.4|71969|71957|71949.1|71937.1|277
1749687600000|2025-06-12 00:20:00|71968.7|71956.7|71965.3|71953.3|71974.2|71962.2|71962.2|71950.2|261
1749687900000|2025-06-12 00:25:00|71964.7|71952.7|71956.3|71944.3|71967.5|71955.5|71953.4|71941.4|232
1749688200000|2025-06-12 00:30:00|71956.6|71944.6|71970.7|71958.7|71974.6|71962.6|71956.2|71944.2|246
1749688500000|2025-06-12 00:35:00|71970.6|71958.6|71970.1|71958.1|71972.3|71960.3|71954.1|71942.1|266
1749688800000|2025-06-12 00:40:00|71969.8|71957.8|71958.8|71946.8|71970.2|71958.2|71958.3|71946.3|273
1749689100000|2025-06-12 00:45:00|71959.5|71947.5|71937.7|71925.7|71962.1|71950.1|71936.2|71924.2|327
1749689400000|2025-06-12 00:50:00|71937.8|71925.8|71943.7|71931.7|71946.6|71934.6|71935.5|71923.5|390
1749689700000|2025-06-12 00:55:00|71943.4|71931.4|71955.5|71943.5|71957.7|71947.7|71943|71931|435
1749690000000|2025-06-12 01:00:00|71955.4|71943.4|71960.3|71948.3|71965.4|71953.7|71949|71937|506
1749690300000|2025-06-12 01:05:00|71960.4|71948.4|71961.8|71949.8|71964.8|71955.3|71955.6|71945.6|359
1749690600000|2025-06-12 01:10:00|71961.9|71949.9|71949.1|71937.1|71964|71952|71938.1|71929.2|443
1749690900000|2025-06-12 01:15:00|71949|71937|71939.1|71933.1|71949|71938.2|71928.6|71916.9|487
1749691200000|2025-06-12 01:20:00|71939.5|71933.5|71934.8|71922.8|71948.9|71940.5|71934.6|71922.6|553
1749691500000|2025-06-12 01:25:00|71935.3|71923.3|71937|71925|71937.1|71925.1|71920.7|71908.7|480
1749691800000|2025-06-12 01:30:00|71937.4|71925.4|71908.1|71896.1|71946.7|71934.7|71906.5|71894.5|600
1749692100000|2025-06-12 01:35:00|71908.3|71896.3|71928.2|71922.2|71934|71925.1|71907.6|71895.6|574
1749692400000|2025-06-12 01:40:00|71928.3|71922.3|71930.9|71924.9|71935.5|71928.2|71924.3|71918.3|451
1749692700000|2025-06-12 01:45:00|71930.4|71924.4|71918.1|71912.1|71932.3|71926.3|71915.9|71907.4|440
1749693000000|2025-06-12 01:50:00|71918.5|71912.5|71912|71906|71921.5|71912.5|71904.6|71898.1|444
1749693300000|2025-06-12 01:55:00|71911.5|71905.5|71910.2|71898.2|71913.6|71907.6|71904.4|71897.6|385
1749693600000|2025-06-12 02:00:00|71910.3|71898.3|71920.7|71908.7|71920.9|71910.4|71908.8|71898.1|353
1749693900000|2025-06-12 02:05:00|71920.9|71908.9|71921|71915|71923.5|71916.4|71917.3|71908.1|262
1749694200000|2025-06-12 02:10:00|71920.9|71914.9|71908.3|71902.3|71920.9|71914.9|71907|71901|256
1749694500000|2025-06-12 02:15:00|71908.6|71902.6|71907.2|71901.2|71913|71907|71906.3|71898.7|262
1749694800000|2025-06-12 02:20:00|71907.1|71901.1|71914.2|71908.2|71917.7|71909.6|71903.9|71897.9|289
1749695100000|2025-06-12 02:25:00|71914.4|71908.4|71910|71904|71918.5|71909.7|71905.7|71899.7|263
1749695400000|2025-06-12 02:30:00|71910.2|71904.2|71916.2|71904.2|71917|71910.9|71906.8|71900.8|310
1749695700000|2025-06-12 02:35:00|71916.4|71904.4|71907.5|71901.5|71922.3|71913.6|71904.7|71898.7|307
1749696000000|2025-06-12 02:40:00|71907.6|71901.6|71911.4|71905.4|71912.4|71906.4|71907.3|71901.3|206
1749696300000|2025-06-12 02:45:00|71911.5|71905.5|71916.3|71910.3|71916.7|71910.7|71911.4|71905.4|244
1749696600000|2025-06-12 02:50:00|71916.4|71910.4|71916.2|71910.2|71920.6|71914.3|71912.7|71906.7|303
1749696900000|2025-06-12 02:55:00|71916.1|71910.1|71912.6|71906.6|71917|71911|71912.2|71906.2|206
1749697200000|2025-06-12 03:00:00|71912.5|71906.5|71907.9|71901.9|71912.6|71906.6|71905.2|71899.2|255
1749697500000|2025-06-12 03:05:00|71907.8|71901.8|71907.6|71901.6|71908.7|71902.7|71904.8|71898.8|198
1749697800000|2025-06-12 03:10:00|71907.5|71901.5|71896|71890|71907.5|71901.5|71889.5|71883.5|394
1749698100000|2025-06-12 03:15:00|71897.4|71891.4|71885|71873|71899.5|71893.5|71882|71870.7|416
1749698400000|2025-06-12 03:20:00|71884.7|71872.7|71864|71858|71888.1|71879.6|71859.5|71853.5|464
1749698700000|2025-06-12 03:25:00|71864.5|71858.5|71858.5|71852.5|71864.5|71858.5|71849.7|71843.7|557
1749699000000|2025-06-12 03:30:00|71858.6|71852.6|71862.4|71856.4|71865.5|71859.5|71857.6|71851.6|340
1749699300000|2025-06-12 03:35:00|71862.5|71856.5|71826.4|71820.4|71862.5|71856.5|71825.6|71819.6|420
1749699600000|2025-06-12 03:40:00|71827.1|71821.1|71817.2|71811.2|71832.3|71826.3|71811.3|71805.3|404
1749699900000|2025-06-12 03:45:00|71816.8|71810.8|71818.3|71812.3|71818.3|71812.3|71806.4|71798.4|432
1749700200000|2025-06-12 03:50:00|71818.5|71812.5|71829.6|71823.6|71832.9|71826.9|71814.7|71808.7|428
1749700500000|2025-06-12 03:55:00|71829.7|71823.7|71835.8|71823.8|71838.3|71832.3|71827.4|71821.4|453
1749700800000|2025-06-12 04:00:00|71835.9|71823.9|71850.2|71844.2|71850.8|71844.8|71829.8|71821|367
1749701100000|2025-06-12 04:05:00|71850.1|71844.1|71847.7|71841.7|71852.1|71846.1|71846.1|71839.6|219
1749701400000|2025-06-12 04:10:00|71848.1|71842.1|71849.4|71843.4|71852.5|71846.5|71845.7|71839.7|267
1749701700000|2025-06-12 04:15:00|71849.6|71843.6|71850|71844|71854.9|71844.3|71848.1|71838.7|189
1749702000000|2025-06-12 04:20:00|71850.3|71844.3|71845.2|71833.2|71851.2|71844.3|71837.1|71828|264
1749702300000|2025-06-12 04:25:00|71845.3|71833.3|71840.1|71834.1|71846.8|71838.2|71832.1|71826.1|194
1749702600000|2025-06-12 04:30:00|71840.3|71834.3|71840.7|71834.7|71844|71836.8|71839.3|71830.6|143
1749702900000|2025-06-12 04:35:00|71840.8|71834.8|71837.3|71831.3|71843.2|71837.2|71837.3|71831.3|135
1749703200000|2025-06-12 04:40:00|71838.2|71832.2|71836|71830|71840.1|71834.1|71834.5|71828.5|134
1749703500000|2025-06-12 04:45:00|71835.3|71829.3|71837.2|71831.2|71841.8|71831.2|71834.9|71825.4|211
1749703800000|2025-06-12 04:50:00|71837.1|71831.1|71834.7|71822.7|71839.3|71831.1|71831.2|71821.2|189
1749704100000|2025-06-12 04:55:00|71834.6|71822.6|71837.7|71831.7|71840.6|71832.2|71833|71821|166
1749704400000|2025-06-12 05:00:00|71838|71832|71846.3|71840.3|71848.2|71842.2|71838|71831|226
1749704700000|2025-06-12 05:05:00|71846.2|71840.2|71840.7|71834.7|71847.8|71841.8|71840.1|71834.1|220
1749705000000|2025-06-12 05:10:00|71840.3|71834.3|71843.7|71837.7|71848|71841.1|71840.3|71834.3|169
1749705300000|2025-06-12 05:15:00|71843.9|71837.9|71842.9|71836.9|71846.6|71840.6|71841.4|71835.4|180
1749705600000|2025-06-12 05:20:00|71842.8|71836.8|71841.4|71835.4|71847|71840.3|71841.2|71833.5|169
1749705900000|2025-06-12 05:25:00|71841.5|71835.5|71842.2|71836.2|71844.2|71838.2|71841.1|71835.1|176
1749706200000|2025-06-12 05:30:00|71842.1|71836.1|71842.9|71836.9|71845.9|71839.9|71839.5|71830.7|353
1749706500000|2025-06-12 05:35:00|71843|71837|71836|71830|71844.9|71838.9|71830.4|71824.4|251
1749706800000|2025-06-12 05:40:00|71835.9|71829.9|71829.3|71823.3|71839|71833|71825.1|71819.1|276
1749707100000|2025-06-12 05:45:00|71829.2|71823.2|71830.1|71824.1|71832.4|71826.4|71816.9|71809.3|427
1749707400000|2025-06-12 05:50:00|71830.2|71824.2|71823.6|71817.6|71831.8|71825.8|71819.4|71813.4|404
1749707700000|2025-06-12 05:55:00|71823.4|71817.4|71817.6|71811.6|71823.4|71817.4|71809.2|71803.2|535
1749708000000|2025-06-12 06:00:00|71817.5|71811.5|71803.5|71797.5|71821.2|71815.2|71803.5|71797.5|407
1749708300000|2025-06-12 06:05:00|71803.6|71797.6|71814.1|71808.1|71816|71810|71800.3|71794.3|396
1749708600000|2025-06-12 06:10:00|71814.2|71808.2|71813.8|71807.8|71824.5|71818.5|71812.5|71806.5|312
1749708900000|2025-06-12 06:15:00|71814.1|71808.1|71822|71816|71829|71823|71812.4|71806.4|378
1749709200000|2025-06-12 06:20:00|71821.9|71815.9|71813.1|71807.1|71822.2|71816.2|71808.3|71802.3|343
1749709500000|2025-06-12 06:25:00|71813|71807|71815.1|71809.1|71826.7|71817.1|71808.6|71802.6|428
1749709800000|2025-06-12 06:30:00|71814.8|71808.8|71822.3|71810.3|71822.3|71814.4|71809.5|71803.5|392
1749710100000|2025-06-12 06:35:00|71822.2|71810.2|71813.9|71807.9|71824.9|71816.1|71807.6|71801.6|361
1749710400000|2025-06-12 06:40:00|71813.8|71807.8|71818.4|71812.4|71819.6|71813.6|71812.4|71806.4|296
1749710700000|2025-06-12 06:45:00|71818.6|71812.6|71816.7|71810.7|71819.2|71813.2|71808.5|71802.5|356
1749711000000|2025-06-12 06:50:00|71816.9|71810.9|71820|71814|71825.3|71819.3|71816.2|71810.2|324
1749711300000|2025-06-12 06:55:00|71819.9|71813.9|71818.3|71812.3|71821.1|71815.1|71805.8|71796.4|424
1749711600000|2025-06-12 07:00:00|71818.4|71812.4|71843.1|71837.1|71844|71838|71818.4|71812.4|391
1749711900000|2025-06-12 07:05:00|71843|71837|71844|71838|71846.7|71840.7|71835.3|71829.3|361
1749712200000|2025-06-12 07:10:00|71844.4|71838.4|71847.3|71841.3|71849.3|71843.3|71835.6|71829.6|362
1749712500000|2025-06-12 07:15:00|71846.9|71840.9|71846.1|71834.1|71852.8|71845.1|71843.9|71833.9|319
1749712800000|2025-06-12 07:20:00|71846.2|71834.2|71841.1|71835.1|71846.2|71837.7|71829.5|71821.1|336
1749713100000|2025-06-12 07:25:00|71841.2|71835.2|71840.6|71834.6|71847.8|71841.8|71838.4|71832.4|272
1749713400000|2025-06-12 07:30:00|71840.5|71834.5|71837.1|71831.1|71849.9|71842.9|71834.8|71828.8|338
1749713700000|2025-06-12 07:35:00|71838.1|71832.1|71846.7|71840.7|71849.4|71843.4|71837.4|71831.4|375
1749714000000|2025-06-12 07:40:00|71846.5|71840.5|71865.2|71859.2|71871.3|71865.3|71843.5|71837.5|473
1749714300000|2025-06-12 07:45:00|71864.8|71858.8|71853|71847|71868.5|71862.5|71851.5|71845.5|353
1749714600000|2025-06-12 07:50:00|71853.1|71847.1|71851.9|71845.9|71860.2|71854.2|71851.6|71845.6|296
1749714900000|2025-06-12 07:55:00|71851.8|71845.8|71848.8|71842.8|71852.6|71846.6|71845.7|71839.7|334
1749715200000|2025-06-12 08:00:00|71848.9|71842.9|71849|71843|71854.2|71848.2|71848.2|71842.2|340
1749715500000|2025-06-12 08:05:00|71849.1|71843.1|71852.4|71846.4|71852.5|71846.5|71845.1|71839.1|210
1749715800000|2025-06-12 08:10:00|71852.3|71846.3|71850.8|71844.8|71861.9|71855.9|71850.2|71844.2|248
1749716100000|2025-06-12 08:15:00|71850.7|71844.7|71844.2|71838.2|71851.5|71845.5|71836.4|71830.4|346
1749716400000|2025-06-12 08:20:00|71844.1|71838.1|71848.7|71842.7|71849.4|71843.4|71841.7|71835.7|286
1749716700000|2025-06-12 08:25:00|71848.5|71842.5|71847|71841|71852.6|71846.2|71844.5|71838.5|262
1749717000000|2025-06-12 08:30:00|71847.1|71841.1|71847.6|71841.6|71853.2|71847.2|71845.5|71839.5|260
1749717300000|2025-06-12 08:35:00|71848|71842|71852|71846|71853.7|71847.7|71847.6|71841.6|285
1749717600000|2025-06-12 08:40:00|71852.1|71846.1|71834.8|71828.8|71852.8|71846.8|71832.2|71826.2|239
1749717900000|2025-06-12 08:45:00|71834.9|71828.9|71825.1|71819.1|71838.8|71832.8|71825|71818.7|249
1749718200000|2025-06-12 08:50:00|71825.4|71819.4|71818.1|71812.1|71827.3|71821.3|71817.6|71811.6|330
1749718500000|2025-06-12 08:55:00|71818.5|71812.5|71799.5|71793.5|71818.5|71812.5|71793.8|71787.8|415
1749718800000|2025-06-12 09:00:00|71799.6|71793.6|71816.2|71810.2|71816.8|71810.8|71799.1|71793.1|368
1749719100000|2025-06-12 09:05:00|71816.1|71810.1|71790.4|71784.4|71817|71811|71788.9|71782.9|379
1749719400000|2025-06-12 09:10:00|71790.3|71784.3|71794.4|71788.4|71798.2|71792.2|71788.7|71782.7|306
1749719700000|2025-06-12 09:15:00|71794.5|71788.5|71799|71793|71800.8|71794.8|71789|71783|233
1749720000000|2025-06-12 09:20:00|71798.9|71792.9|71792.1|71786.1|71800.2|71794.2|71790.6|71784.3|278
1749720300000|2025-06-12 09:25:00|71792.2|71786.2|71812.6|71806.6|71812.6|71806.6|71792.2|71785.7|337
1749720600000|2025-06-12 09:30:00|71812.8|71806.8|71815.5|71809.5|71816.7|71810.7|71806|71800|264
1749720900000|2025-06-12 09:35:00|71815.4|71809.4|71806.8|71800.8|71815.4|71809.4|71806.6|71800.6|237
1749721200000|2025-06-12 09:40:00|71806.7|71800.7|71812.1|71806.1|71812.3|71806.3|71800.7|71794.7|254
1749721500000|2025-06-12 09:45:00|71812|71806|71795.9|71789.9|71813.1|71807.1|71794.6|71788.6|310
1749721800000|2025-06-12 09:50:00|71795.3|71789.3|71786|71780|71798.3|71792.3|71783.1|71777.1|326
1749722100000|2025-06-12 09:55:00|71785.8|71779.8|71807.8|71801.8|71809.6|71803.6|71783.2|71777.2|349
1749722400000|2025-06-12 10:00:00|71807.7|71801.7|71811.5|71805.5|71820|71811.1|71803.5|71797.5|274
1749722700000|2025-06-12 10:05:00|71811.6|71805.6|71802.5|71796.5|71812.1|71806.1|71801.7|71794.9|223
1749723000000|2025-06-12 10:10:00|71802.2|71796.2|71795.4|71789.4|71802.2|71796.2|71784.4|71778.4|262
1749723300000|2025-06-12 10:15:00|71795.5|71789.5|71785|71779|71800.2|71794.2|71783.9|71777.9|378
1749723600000|2025-06-12 10:20:00|71784.1|71778.1|71793.6|71787.6|71799.6|71793.6|71782.2|71776.2|321
1749723900000|2025-06-12 10:25:00|71793.5|71787.5|71793.2|71787.2|71801.5|71795.5|71791.7|71785.7|333
1749724200000|2025-06-12 10:30:00|71793.1|71787.1|71794.1|71788.1|71798.7|71792.7|71784.9|71778.9|356
1749724500000|2025-06-12 10:35:00|71792.3|71786.3|71778.2|71772.2|71794.2|71788.2|71776.5|71770.5|294
1749724800000|2025-06-12 10:40:00|71777.8|71771.8|71781.1|71775.1|71786.1|71780.1|71772.5|71764.5|334
1749725100000|2025-06-12 10:45:00|71781.6|71775.6|71774.5|71768.5|71781.6|71775.6|71771.9|71765.9|251
1749725400000|2025-06-12 10:50:00|71774.4|71768.4|71764.5|71758.5|71777.9|71768.5|71763.4|71756.4|454
1749725700000|2025-06-12 10:55:00|71764.7|71758.7|71766|71760|71773.2|71763.1|71763.4|71754.8|403
1749726000000|2025-06-12 11:00:00|71766.1|71760.1|71762.2|71750.2|71768.1|71760.1|71758.3|71749.2|381
1749726300000|2025-06-12 11:05:00|71761.4|71749.4|71762.8|71756.8|71776.9|71765.7|71759.5|71749.4|318
1749726600000|2025-06-12 11:10:00|71762.9|71756.9|71784.4|71778.4|71785.3|71779.3|71762.9|71756.9|303
1749726900000|2025-06-12 11:15:00|71784.5|71778.5|71776|71770|71784.5|71778.5|71773.2|71767.2|253
1749727200000|2025-06-12 11:20:00|71775.8|71769.8|71769.6|71763.6|71780.3|71774.3|71767.6|71761.6|223
1749727500000|2025-06-12 11:25:00|71769.7|71763.7|71766.3|71760.3|71771.5|71765.5|71764|71758|211
1749727800000|2025-06-12 11:30:00|71766.2|71760.2|71766.1|71760.1|71770.5|71764.5|71759.2|71750.6|271
1749728100000|2025-06-12 11:35:00|71766.3|71760.3|71777.6|71771.6|71778|71772|71766.3|71760.3|266
1749728400000|2025-06-12 11:40:00|71777.2|71771.2|71779|71773|71781.7|71775.7|71771.1|71765.1|247
1749728700000|2025-06-12 11:45:00|71779.1|71773.1|71780.8|71774.8|71784.2|71778.2|71777.8|71771.8|231
1749729000000|2025-06-12 11:50:00|71780.7|71774.7|71777.6|71771.6|71785.2|71779.2|71777|71771|274
1749729300000|2025-06-12 11:55:00|71777.5|71771.5|71776.2|71770.2|71778.3|71772.3|71773.6|71767.6|277
1749729600000|2025-06-12 12:00:00|71776|71770|71773.4|71767.4|71778.3|71771.5|71770.2|71764.2|349
1749729900000|2025-06-12 12:05:00|71772.2|71766.2|71770.1|71764.1|71775.5|71769.5|71768.3|71762.3|295
1749730200000|2025-06-12 12:10:00|71770.2|71764.2|71766.5|71760.5|71770.4|71764.4|71762.7|71756.7|192
1749730500000|2025-06-12 12:15:00|71764.8|71758.8|71756.2|71750.2|71764.9|71758.9|71753.6|71747.6|322
1749730800000|2025-06-12 12:20:00|71756.1|71750.1|71765.7|71759.7|71765.9|71759.9|71755.7|71749.7|227
1749731100000|2025-06-12 12:25:00|71765.8|71759.8|71771.1|71759.1|71776.3|71767.5|71764.7|71757.2|208
1749731400000|2025-06-12 12:30:00|71771.2|71759.2|71715.4|71703.4|71772.1|71760.1|71708.4|71696.4|670
1749731700000|2025-06-12 12:35:00|71715.8|71703.8|71709.4|71697.4|71717.8|71706.1|71705|71693|530
1749732000000|2025-06-12 12:40:00|71709.3|71697.3|71702.6|71696.6|71711.7|71705.7|71700.6|71693.8|426
1749732300000|2025-06-12 12:45:00|71702.4|71696.4|71713.1|71707.1|71717.9|71709.2|71700.9|71694.9|430
1749732600000|2025-06-12 12:50:00|71712.9|71706.9|71714.3|71702.3|71715.4|71707.6|71705.7|71698.8|382
1749732900000|2025-06-12 12:55:00|71714.7|71702.7|71713.2|71707.2|71718.2|71710.9|71709.2|71702.7|422
1749733200000|2025-06-12 13:00:00|71713.1|71707.1|71722.5|71710.5|71725.8|71718.8|71713.1|71705.7|539
1749733500000|2025-06-12 13:05:00|71722.8|71710.8|71737.9|71725.9|71739.6|71731|71714.3|71705.5|495
1749733800000|2025-06-12 13:10:00|71738|71726|71745.4|71733.4|71750|71739.7|71734.7|71722.7|462
1749734100000|2025-06-12 13:15:00|71745.5|71733.5|71752.9|71746.9|71758.4|71750|71741.5|71732.2|438
1749734400000|2025-06-12 13:20:00|71753|71747|71764|71758|71769.2|71760.1|71752.8|71745.1|408
1749734700000|2025-06-12 13:25:00|71764.7|71758.7|71759.6|71753.6|71770.5|71764.5|71758.5|71752.5|380
1749735000000|2025-06-12 13:30:00|71759.5|71753.5|71754.8|71748.8|71767.7|71756.8|71751.6|71743|470
1749735300000|2025-06-12 13:35:00|71754.9|71748.9|71753.1|71747.1|71760|71754|71749.8|71743.8|341
1749735600000|2025-06-12 13:40:00|71753|71747|71735.5|71729.5|71753|71747|71733.5|71727.5|332
1749735900000|2025-06-12 13:45:00|71735.4|71729.4|71761.8|71755.8|71767.5|71759.4|71735.3|71729.3|394
1749736200000|2025-06-12 13:50:00|71762.4|71756.4|71770.7|71764.7|71777.9|71771.9|71761|71755|434
1749736500000|2025-06-12 13:55:00|71770.8|71764.8|71778.9|71772.9|71783.8|71777.8|71770.8|71764.8|438
1749736800000|2025-06-12 14:00:00|71779.1|71773.1|71752.7|71746.7|71785|71779|71749.8|71740.6|600
1749737100000|2025-06-12 14:05:00|71753|71747|71742.4|71736.4|71756.4|71747.5|71741|71735|387
1749737400000|2025-06-12 14:10:00|71743.6|71737.6|71751.2|71745.2|71754.3|71748.3|71743.6|71737.6|304
1749737700000|2025-06-12 14:15:00|71751.6|71745.6|71751.4|71745.4|71753|71747|71747.6|71741.6|291
1749738000000|2025-06-12 14:20:00|71751.3|71745.3|71746.6|71740.6|71753.4|71747.4|71744.3|71738.3|236
1749738300000|2025-06-12 14:25:00|71746.7|71740.7|71744.5|71738.5|71754.7|71747|71733.8|71727.8|347
1749738600000|2025-06-12 14:30:00|71745|71739|71741.3|71729.3|71745.9|71739.9|71726.8|71720.8|442
1749738900000|2025-06-12 14:35:00|71738.3|71732.3|71745.7|71739.7|71750.9|71744.9|71737.5|71731.5|318
1749739200000|2025-06-12 14:40:00|71745.6|71739.6|71744.8|71738.8|71747.9|71741.9|71740.5|71734.5|280
1749739500000|2025-06-12 14:45:00|71744.7|71738.7|71738.6|71732.6|71744.8|71738.8|71738|71732|346
1749739800000|2025-06-12 14:50:00|71738.4|71732.4|71726.1|71720.1|71742.6|71736.6|71724.1|71716.3|390
1749740100000|2025-06-12 14:55:00|71726.4|71720.4|71738.9|71732.9|71739.4|71733.4|71723.3|71714.6|411
1749740400000|2025-06-12 15:00:00|71738.6|71732.6|71748.2|71742.2|71752.1|71744.4|71736.6|71730.6|460
1749740700000|2025-06-12 15:05:00|71748.5|71742.5|71746.8|71740.8|71752.9|71746.9|71745.2|71739.2|356
1749741000000|2025-06-12 15:10:00|71747.4|71741.4|71751|71745|71753|71747|71746.6|71740.6|280
1749741300000|2025-06-12 15:15:00|71751.3|71745.3|71744.4|71738.4|71754.4|71748.4|71741.9|71735.9|384
1749741600000|2025-06-12 15:20:00|71744.8|71738.8|71751.4|71745.4|71751.7|71745.7|71740.4|71734.4|372
1749741900000|2025-06-12 15:25:00|71749.6|71743.6|71748.3|71742.3|71751.7|71745.7|71744.9|71738.9|426
1749742200000|2025-06-12 15:30:00|71748.4|71742.4|71731.1|71725.1|71748.5|71742.5|71729|71721.4|393
1749742500000|2025-06-12 15:35:00|71731.4|71725.4|71734|71722|71740.5|71729.3|71727|71716.6|394
1749742800000|2025-06-12 15:40:00|71733.9|71721.9|71737.8|71725.8|71744|71732.2|71727.8|71719|329
1749743100000|2025-06-12 15:45:00|71737.9|71725.9|71734.3|71728.3|71738.1|71730|71731.1|71725.1|302
1749743400000|2025-06-12 15:50:00|71734.4|71728.4|71736.7|71730.7|71739.8|71733.8|71731.6|71725.6|307
1749743700000|2025-06-12 15:55:00|71737|71731|71735.5|71729.5|71737.6|71731.6|71729.9|71723.9|283
1749744000000|2025-06-12 16:00:00|71735.6|71729.6|71743.1|71737.1|71745.9|71739.9|71735.1|71729.1|251
1749744300000|2025-06-12 16:05:00|71743.2|71737.2|71735.5|71729.5|71743.9|71737.9|71735.5|71729.5|204
1749744600000|2025-06-12 16:10:00|71735.2|71729.2|71729.5|71723.5|71736|71730|71727.7|71721.7|220
1749744900000|2025-06-12 16:15:00|71729.8|71723.8|71729.5|71723.5|71732.6|71726.6|71722.5|71716.5|195
1749745200000|2025-06-12 16:20:00|71729.7|71723.7|71727.5|71721.5|71731.4|71725.4|71724.8|71718.8|157
1749745500000|2025-06-12 16:25:00|71727.7|71721.7|71732|71726|71736|71730|71727.7|71721.7|222
1749745800000|2025-06-12 16:30:00|71731.9|71725.9|71729.7|71723.7|71732.3|71726.3|71727.1|71721.1|168
1749746100000|2025-06-12 16:35:00|71730|71724|71732.1|71726.1|71734.1|71728.1|71729.7|71723.7|154
1749746400000|2025-06-12 16:40:00|71732.2|71726.2|71729.7|71723.7|71733.7|71727.7|71729|71723|218
1749746700000|2025-06-12 16:45:00|71729.8|71723.8|71743.9|71737.9|71750.1|71744.1|71729.8|71723.8|256
1749747000000|2025-06-12 16:50:00|71744.8|71738.8|71741.4|71735.4|71745.2|71739.2|71739.8|71733.8|203
1749747300000|2025-06-12 16:55:00|71741.5|71735.5|71736.2|71730.2|71742|71736|71733.8|71727.8|204
1749747600000|2025-06-12 17:00:00|71736.1|71730.1|71740|71734|71742.7|71736.7|71735.6|71725.7|212
1749747900000|2025-06-12 17:05:00|71740.2|71734.2|71741.6|71735.6|71742.3|71736.3|71739.5|71733.5|113
1749748200000|2025-06-12 17:10:00|71742|71736|71739.8|71733.8|71744.8|71738.8|71739|71733|140
1749748500000|2025-06-12 17:15:00|71739.5|71733.5|71747.6|71735.6|71747.6|71739.1|71735.9|71729.9|187
1749748800000|2025-06-12 17:20:00|71747.9|71735.9|71748.6|71742.6|71749.9|71743.9|71744.1|71735.9|178
1749749100000|2025-06-12 17:25:00|71748.9|71742.9|71744.7|71738.7|71752.9|71746.9|71744.6|71738.6|181
1749749400000|2025-06-12 17:30:00|71745|71739|71744.2|71738.2|71746.8|71740.8|71741.8|71735.8|189
1749749700000|2025-06-12 17:35:00|71744.4|71738.4|71741.3|71735.3|71747.5|71741.5|71741.2|71735.2|140
1749750000000|2025-06-12 17:40:00|71741.5|71735.5|71737.4|71731.4|71741.6|71735.6|71735.2|71729.2|174
1749750300000|2025-06-12 17:45:00|71737.3|71731.3|71734|71728|71739|71733|71733.5|71727.5|134
1749750600000|2025-06-12 17:50:00|71733.9|71727.9|71735.4|71729.4|71735.9|71729.9|71732.9|71726.9|159
1749750900000|2025-06-12 17:55:00|71735.3|71729.3|71734.5|71728.5|71738.4|71732.4|71733.5|71727.5|199
1749751200000|2025-06-12 18:00:00|71734.6|71728.6|71741.7|71735.7|71741.7|71735.7|71734.6|71728.6|146
1749751500000|2025-06-12 18:05:00|71741.5|71735.5|71741|71735|71741.9|71735.9|71739.4|71733.4|94
1749751800000|2025-06-12 18:10:00|71740.9|71734.9|71738.6|71732.6|71741.2|71735.2|71738.6|71732.6|73
1749752100000|2025-06-12 18:15:00|71738.9|71732.9|71739.6|71733.6|71740.1|71734.1|71737.4|71731.4|91
1749752400000|2025-06-12 18:20:00|71739.7|71733.7|71736.5|71730.5|71739.7|71733.7|71736.4|71730.4|94
1749752700000|2025-06-12 18:25:00|71736.7|71730.7|71735.8|71729.8|71737.5|71731.5|71733.9|71727.9|142
1749753000000|2025-06-12 18:30:00|71735.6|71729.6|71738.9|71732.9|71739.4|71733.4|71733.7|71727.7|173
1749753300000|2025-06-12 18:35:00|71738.8|71732.8|71738.5|71732.5|71740|71734|71736.7|71730.7|136
1749753600000|2025-06-12 18:40:00|71738.6|71732.6|71738|71732|71738.8|71732.8|71735.9|71729.9|136
1749753900000|2025-06-12 18:45:00|71738.1|71732.1|71738.4|71732.4|71738.6|71732.6|71734.5|71728.5|102
1749754200000|2025-06-12 18:50:00|71738.5|71732.5|71740.7|71734.7|71741.2|71735.2|71736.2|71730.2|127
1749754500000|2025-06-12 18:55:00|71740.9|71734.9|71733.8|71727.8|71740.9|71734.9|71733|71727|141
1749754800000|2025-06-12 19:00:00|71734|71728|71737.7|71731.7|71737.9|71731.9|71734|71728|116
1749755100000|2025-06-12 19:05:00|71737.6|71731.6|71737.1|71731.1|71738.3|71732.3|71736.8|71730.8|110
1749755400000|2025-06-12 19:10:00|71736.8|71730.8|71735.3|71729.3|71738.5|71732.5|71735.3|71729.3|142
1749755700000|2025-06-12 19:15:00|71735.4|71729.4|71739.5|71733.5|71740.5|71733.7|71734.2|71728.2|153
1749756000000|2025-06-12 19:20:00|71739.6|71733.6|71739.6|71733.6|71743|71734.4|71738|71729.5|140
1749756300000|2025-06-12 19:25:00|71739.7|71733.7|71738.9|71732.9|71739.7|71733.7|71736.5|71730.5|133
1749756600000|2025-06-12 19:30:00|71739|71733|71741.5|71735.5|71741.5|71735.5|71738.9|71732.9|146
1749756900000|2025-06-12 19:35:00|71740.9|71734.9|71739.1|71733.1|71743|71737|71738.9|71732.9|140
1749757200000|2025-06-12 19:40:00|71739.3|71733.3|71740|71734|71741.2|71735.2|71738.5|71732.5|201
1749757500000|2025-06-12 19:45:00|71739.9|71733.9|71743.8|71737.8|71744.2|71738.2|71739.9|71733.9|108
1749757800000|2025-06-12 19:50:00|71743.9|71737.9|71739.8|71733.8|71744.3|71738.3|71739.7|71733.7|161
1749758100000|2025-06-12 19:55:00|71739.9|71733.9|71739.8|71733.8|71742.5|71736.5|71734.5|71728.5|168
1749758400000|2025-06-12 20:00:00|71739.9|71733.9|71748.4|71736.4|71751.6|71740.6|71739.3|71730.8|147
1749758700000|2025-06-12 20:05:00|71748.5|71736.5|71747.6|71735.6|71748.7|71736.7|71746.2|71734.2|70
1749759000000|2025-06-12 20:10:00|71747.4|71735.4|71746.6|71734.6|71748.2|71737.8|71743.8|71733.7|52
1749759300000|2025-06-12 20:15:00|71746.4|71734.4|71746.1|71734.1|71747.5|71735.5|71744.4|71732.4|61
1749759600000|2025-06-12 20:20:00|71746.4|71734.4|71746.1|71734.1|71746.9|71734.9|71744.6|71732.6|65
1749759900000|2025-06-12 20:25:00|71746.2|71734.2|71748.8|71736.8|71749.4|71737.4|71746|71734|55
1749760200000|2025-06-12 20:30:00|71749|71737|71748.9|71736.9|71750.5|71740.5|71746|71736.8|77
1749760500000|2025-06-12 20:35:00|71748.8|71736.8|71745|71733|71749|71737|71744.9|71732.9|74
1749760800000|2025-06-12 20:40:00|71745.3|71733.3|71737.9|71725.9|71746|71734|71737.9|71725.9|104
1749761100000|2025-06-12 20:45:00|71736.5|71724.5|71741.1|71729.1|71741.3|71729.3|71733.1|71721.1|122
1749761400000|2025-06-12 20:50:00|71741.2|71729.2|71740|71728|71743.8|71731.8|71739.6|71727.6|72
1749761700000|2025-06-12 20:55:00|71740.1|71728.1|71753|71718.2|71753|71729.7|71740|71718.2|58
1749762000000|2025-06-12 21:00:00|71753.3|71717.9|71758.9|71702.7|71759.3|71718|71753|71700.5|15
1749762300000|2025-06-12 21:05:00|71758.7|71704.4|71753.7|71697|71763.4|71704.4|71753.6|71695.3|27
1749762600000|2025-06-12 21:10:00|71753.6|71696.9|71736.7|71694.9|71753.6|71701.5|71731.5|71692.8|74
1749762900000|2025-06-12 21:15:00|71736.8|71695|71722.7|71710.7|71738.4|71711|71722.6|71694.7|83
1749763200000|2025-06-12 21:20:00|71722.6|71710.6|71722.8|71710.8|71723|71711|71722.6|71710.6|29
1749763500000|2025-06-12 21:25:00|71723|71711|71733.7|71700.2|71733.9|71711.2|71722.7|71700.1|36
1749763800000|2025-06-12 21:30:00|71733.5|71700.1|71724|71712|71736.9|71713.3|71722.8|71700.1|77
1749764100000|2025-06-12 21:35:00|71724.1|71712.1|71723.9|71711.9|71724.1|71712.1|71723.9|71711.9|19
1749764400000|2025-06-12 21:40:00|71723.8|71711.8|71723.2|71711.2|71724.1|71712.1|71722.9|71710.9|33
1749764700000|2025-06-12 21:45:00|71723.3|71711.3|71723.8|71711.8|71734.9|71712|71723.3|71701.2|22
1749765000000|2025-06-12 21:50:00|71734.7|71701.3|71724.1|71712.1|71736|71712.6|71723.9|71700.9|25
1749765300000|2025-06-12 21:55:00|71724.2|71712.2|71757|71704.2|71757|71712.2|71723.1|71700.7|77
1749765600000|2025-06-12 22:00:00|71756.8|71704.3|71757.9|71706.6|71759|71708.9|71755.2|71701.4|227
1749765900000|2025-06-12 22:05:00|71758.7|71706.7|71763.9|71695.3|71766.7|71708.6|71753.8|71694.2|225
1749766200000|2025-06-12 22:10:00|71764.4|71698.6|71752.1|71708.3|71765.4|71713.2|71749.6|71694.6|150
1749766500000|2025-06-12 22:15:00|71752.3|71711.1|71754|71714.9|71755.4|71717|71751|71710.8|113
1749766800000|2025-06-12 22:20:00|71754.4|71715.4|71754|71714.7|71754.9|71717|71750.8|71714.2|95
1749767100000|2025-06-12 22:25:00|71753.9|71714.8|71752.6|71716.5|71754.3|71718.3|71750.8|71714.3|73
1749767400000|2025-06-12 22:30:00|71750.8|71717.8|71752.1|71718.7|71753.7|71728.9|71740.9|71716.1|94
1749767700000|2025-06-12 22:35:00|71752.2|71718.8|71741.6|71729.6|71757.7|71736.7|71741.4|71718.8|82
1749768000000|2025-06-12 22:40:00|71741.7|71729.7|71742|71730|71742.3|71730.3|71741.7|71729.7|30
1749768300000|2025-06-12 22:45:00|71741.9|71729.9|71742.4|71730.4|71751.4|71730.5|71741.7|71720.9|71
1749768600000|2025-06-12 22:50:00|71742.3|71730.3|71741.7|71729.7|71742.5|71730.5|71741.6|71729.6|28
1749768900000|2025-06-12 22:55:00|71741.6|71729.6|71745.4|71709.8|71746.2|71729.6|71735|71709.1|72
1749769200000|2025-06-12 23:00:00|71745.7|71709.7|71740.1|71728.1|71745.9|71728.4|71734.1|71709.7|81
1749769500000|2025-06-12 23:05:00|71739.7|71727.7|71744.9|71732.9|71745.2|71733.2|71738.6|71726.6|69
1749769800000|2025-06-12 23:10:00|71745|71733|71737.7|71725.7|71745.7|71733.7|71737.6|71725.6|43
1749770100000|2025-06-12 23:15:00|71737.6|71725.6|71737.1|71725.1|71737.6|71725.6|71736.5|71724.5|36
1749770400000|2025-06-12 23:20:00|71737|71725|71737.3|71725.3|71737.7|71725.7|71736.3|71724.3|26
1749770700000|2025-06-12 23:25:00|71737.2|71725.2|71735.2|71723.2|71737.9|71725.9|71735.1|71723.1|31
1749771000000|2025-06-12 23:30:00|71735.3|71723.3|71735.2|71723.2|71735.7|71723.7|71734.8|71722.8|53
1749771300000|2025-06-12 23:35:00|71735.4|71723.4|71735.1|71723.1|71737.3|71725.3|71734.7|71722.7|55
1749771600000|2025-06-12 23:40:00|71735.2|71723.2|71731.8|71719.8|71735.4|71723.4|71722.9|71710.9|104
1749771900000|2025-06-12 23:45:00|71732|71720|71721.9|71709.9|71733|71721|71721.5|71709.5|163
1749772200000|2025-06-12 23:50:00|71722|71710|71724.4|71712.4|71727.6|71715.6|71719.6|71707.6|201
1749772500000|2025-06-12 23:55:00|71724.5|71712.5|71723.8|71711.8|71726.2|71714.2|71718.8|71706.8|221
1749772800000|2025-06-13 00:00:00|71725.3|71713.3|71746.8|71734.8|71758.1|71746.1|71723.6|71711.6|568
1749773100000|2025-06-13 00:05:00|71746.3|71734.3|71767.2|71755.2|71767.2|71755.2|71742.3|71730.3|491
1749773400000|2025-06-13 00:10:00|71769.4|71757.4|71801.3|71789.3|71818.2|71806.2|71767.1|71755.1|676
1749773700000|2025-06-13 00:15:00|71801.2|71789.2|71777|71765|71808.3|71796.3|71763.2|71751.2|578
1749774000000|2025-06-13 00:20:00|71777.5|71765.5|71803.5|71791.5|71803.6|71791.6|71777.5|71765.5|564
1749774300000|2025-06-13 00:25:00|71804.7|71792.7|71791.2|71779.2|71807.9|71795.9|71788.7|71776.7|528
1749774600000|2025-06-13 00:30:00|71791.6|71779.6|71822.1|71810.1|71828.9|71816.9|71787.5|71775.5|597
1749774900000|2025-06-13 00:35:00|71822.6|71810.6|71835|71823|71835.4|71823.4|71808.6|71796.6|604
1749775200000|2025-06-13 00:40:00|71835.2|71823.2|71838.3|71826.3|71852.3|71840.3|71830.8|71818.8|621
1749775500000|2025-06-13 00:45:00|71838.8|71826.8|71814.3|71802.3|71839.6|71827.6|71811.8|71799.8|486
1749775800000|2025-06-13 00:50:00|71813.9|71801.9|71826.6|71814.6|71835.7|71823.7|71813|71801|486
1749776100000|2025-06-13 00:55:00|71825.7|71813.7|71824|71812|71835.6|71823.6|71821.1|71809.1|447
1749776400000|2025-06-13 01:00:00|71823.6|71811.6|71838.8|71826.8|71839.2|71827.2|71823.2|71811.2|617
1749776700000|2025-06-13 01:05:00|71838.9|71826.9|71831.3|71819.3|71838.9|71826.9|71825.6|71813.6|507
1749777000000|2025-06-13 01:10:00|71832.2|71820.2|71840.6|71828.6|71850.8|71838.8|71830.7|71818.7|521
1749777300000|2025-06-13 01:15:00|71835.8|71823.8|71836.6|71824.6|71845.6|71833.6|71808.6|71796.6|518
1749777600000|2025-06-13 01:20:00|71836.5|71824.5|71823.9|71811.9|71842|71830|71816.9|71804.9|552
1749777900000|2025-06-13 01:25:00|71824|71812|71820.7|71808.7|71834.4|71822.4|71820.2|71808.2|475
1749778200000|2025-06-13 01:30:00|71820.3|71808.3|71808.3|71802.3|71837.1|71825.1|71789.1|71777.1|633
1749778500000|2025-06-13 01:35:00|71807.6|71801.6|71789.8|71783.8|71826.1|71820.1|71788.9|71782.9|542
1749778800000|2025-06-13 01:40:00|71790|71784|71771.9|71765.9|71791.1|71785.1|71770.7|71763.3|581
1749779100000|2025-06-13 01:45:00|71772.1|71766.1|71757|71751|71773|71767|71755.1|71749.1|480
1749779400000|2025-06-13 01:50:00|71757.5|71751.5|71759.6|71753.6|71769.3|71763.3|71754.2|71747.3|611
1749779700000|2025-06-13 01:55:00|71759.9|71753.9|71766.8|71760.8|71771.3|71765.3|71756.6|71747.9|494
1749780000000|2025-06-13 02:00:00|71766.5|71760.5|71760.2|71754.2|71774.8|71768.8|71759.4|71753.4|399
1749780300000|2025-06-13 02:05:00|71761.1|71755.1|71766.6|71760.6|71768.8|71762.8|71751.3|71745.3|368
1749780600000|2025-06-13 02:10:00|71766.7|71760.7|71768.9|71762.9|71773.2|71767.1|71760.6|71754.6|373
1749780900000|2025-06-13 02:15:00|71768.8|71762.8|71764.1|71758.1|71768.8|71762.8|71760.7|71754.7|353
1749781200000|2025-06-13 02:20:00|71764|71758|71777.6|71771.6|71777.7|71771.7|71763.4|71757.4|383
1749781500000|2025-06-13 02:25:00|71777.7|71771.7|71800.9|71794.9|71804|71795.6|71777.5|71771.5|511
1749781800000|2025-06-13 02:30:00|71800.8|71794.8|71786.4|71780.4|71802|71796|71781.6|71775.6|478
1749782100000|2025-06-13 02:35:00|71787.7|71781.7|71787.1|71781.1|71794.4|71788.4|71777.1|71768.6|460
1749782400000|2025-06-13 02:40:00|71787|71781|71796.9|71790.9|71798.3|71792.3|71781.6|71775.6|445
1749782700000|2025-06-13 02:45:00|71796.5|71790.5|71799.7|71793.7|71804.9|71798.9|71788.7|71782.7|461
1749783000000|2025-06-13 02:50:00|71799.5|71793.5|71800.2|71794.2|71800.8|71794.8|71787.8|71781.8|389
1749783300000|2025-06-13 02:55:00|71800.7|71794.7|71801.6|71795.6|71808.1|71802.1|71798.5|71792.5|454
1749783600000|2025-06-13 03:00:00|71801.8|71795.8|71816.8|71810.8|71821.8|71815.8|71801.2|71795.2|495
1749783900000|2025-06-13 03:05:00|71816.4|71810.4|71824.9|71818.9|71830.2|71824.2|71816.4|71810.4|446
1749784200000|2025-06-13 03:10:00|71824.6|71818.6|71846.9|71840.9|71849.9|71843.9|71821.1|71815.1|426
1749784500000|2025-06-13 03:15:00|71846.7|71840.7|71850.1|71844.1|71859.9|71853.4|71844.8|71836|481
1749784800000|2025-06-13 03:20:00|71850.2|71844.2|71850.8|71844.8|71851.9|71845.9|71842.2|71836.2|384
1749785100000|2025-06-13 03:25:00|71851.1|71845.1|71849.5|71843.5|71853.5|71845.1|71843.8|71836.9|430
1749785400000|2025-06-13 03:30:00|71849.1|71843.1|71854.5|71848.5|71854.5|71848.5|71844.6|71838.6|381
1749785700000|2025-06-13 03:35:00|71854.2|71848.2|71860.8|71854.8|71860.8|71854.8|71850.6|71844.6|378
1749786000000|2025-06-13 03:40:00|71860.7|71854.7|71849.7|71843.7|71862.1|71856.1|71848.1|71841.7|295
1749786300000|2025-06-13 03:45:00|71849.9|71843.9|71843.6|71837.6|71852.2|71844.6|71843.2|71834.8|333
1749786600000|2025-06-13 03:50:00|71843.5|71837.5|71846.7|71840.7|71851.3|71845.3|71843.4|71837.4|307
1749786900000|2025-06-13 03:55:00|71846.8|71840.8|71846.3|71840.3|71857.2|71850.6|71846.1|71840.1|268
1749787200000|2025-06-13 04:00:00|71846.4|71840.4|71854.1|71848.1|71855|71849|71844.9|71836.2|263
1749787500000|2025-06-13 04:05:00|71854|71848|71877.7|71871.7|71879|71873|71853.8|71847.8|433
1749787800000|2025-06-13 04:10:00|71877.8|71871.8|71880.8|71874.8|71881.5|71875.5|71870.1|71864.1|281
1749788100000|2025-06-13 04:15:00|71881.4|71875.4|71888.1|71882.1|71888.5|71882.5|71880|71874|271
1749788400000|2025-06-13 04:20:00|71888|71882|71886.2|71880.2|71894.5|71888.5|71885.9|71879.9|248
1749788700000|2025-06-13 04:25:00|71886.3|71880.3|71888.5|71876.5|71905.8|71896.9|71885.7|71876.5|327
1749789000000|2025-06-13 04:30:00|71888.6|71876.6|71889.2|71883.2|71891.7|71885.7|71882.2|71876.2|309
1749789300000|2025-06-13 04:35:00|71889.3|71883.3|71886.1|71880.1|71894.4|71888.4|71885.9|71879.9|288
1749789600000|2025-06-13 04:40:00|71886|71880|71885.6|71879.6|71888.9|71882.9|71880.4|71874.4|290
1749789900000|2025-06-13 04:45:00|71885.7|71879.7|71884|71878|71888.9|71882.9|71880.3|71874.3|290
1749790200000|2025-06-13 04:50:00|71883.9|71877.9|71893.3|71887.3|71895.1|71889.1|71883.6|71877.6|388
1749790500000|2025-06-13 04:55:00|71893.4|71887.4|71893.3|71887.3|71897.8|71891.8|71892.7|71886.7|290
1749790800000|2025-06-13 05:00:00|71893.2|71887.2|71882.1|71876.1|71898.3|71889.7|71881.8|71873.4|449
1749791100000|2025-06-13 05:05:00|71882|71876|71874.3|71868.3|71882|71876|71871.9|71865.9|315
1749791400000|2025-06-13 05:10:00|71873.8|71867.8|71885.6|71879.6|71889.7|71883.7|71868.7|71862.7|363
1749791700000|2025-06-13 05:15:00|71886|71880|71889.3|71883.3|71894|71888|71882.3|71876.3|371
1749792000000|2025-06-13 05:20:00|71890.1|71884.1|71886.9|71880.9|71890.5|71884.5|71883.7|71877.7|333
1749792300000|2025-06-13 05:25:00|71887|71881|71889.5|71883.5|71891.3|71885.3|71886.5|71880.5|226
1749792600000|2025-06-13 05:30:00|71889.6|71883.6|71889.7|71883.7|71894.1|71888.1|71887.3|71881.3|317
1749792900000|2025-06-13 05:35:00|71888.7|71882.7|71877.9|71871.9|71888.7|71882.7|71871.2|71865.2|407
1749793200000|2025-06-13 05:40:00|71878|71872|71869.5|71863.5|71878.2|71872.2|71867.9|71859.4|427
1749793500000|2025-06-13 05:45:00|71869|71863|71862|71856|71869.6|71863.6|71862|71854.8|309
1749793800000|2025-06-13 05:50:00|71862.4|71856.4|71861.3|71855.3|71863.9|71857.9|71855.2|71849.2|267
1749794100000|2025-06-13 05:55:00|71861.2|71855.2|71866.6|71860.6|71875.1|71869.1|71860.1|71854.1|431
1749794400000|2025-06-13 06:00:00|71866.2|71860.2|71851.1|71839.1|71866.2|71860.2|71847.9|71838.4|466
1749794700000|2025-06-13 06:05:00|71850.7|71838.7|71839.7|71833.7|71850.9|71843.7|71832.4|71824.7|482
1749795000000|2025-06-13 06:10:00|71840.2|71834.2|71843.3|71837.3|71843.5|71837.5|71837.7|71831.7|315
1749795300000|2025-06-13 06:15:00|71843.2|71837.2|71843.4|71837.4|71852.2|71846.2|71839|71833|341
1749795600000|2025-06-13 06:20:00|71843.5|71837.5|71839.2|71833.2|71844.7|71838.7|71837.5|71831.5|306
1749795900000|2025-06-13 06:25:00|71839.5|71833.5|71850.8|71844.8|71851.9|71845.9|71835.8|71829.8|328
1749796200000|2025-06-13 06:30:00|71850|71844|71831.5|71825.5|71850.3|71844.3|71829.6|71823.6|396
1749796500000|2025-06-13 06:35:00|71832.3|71826.3|71834.7|71828.7|71845.1|71839.1|71832.3|71826.3|411
1749796800000|2025-06-13 06:40:00|71835.1|71829.1|71840.6|71834.6|71850.3|71844.3|71835.1|71829.1|416
1749797100000|2025-06-13 06:45:00|71841.4|71835.4|71828.6|71822.6|71845.3|71838|71828.6|71822.6|479
1749797400000|2025-06-13 06:50:00|71829.2|71823.2|71836.3|71830.3|71844.7|71838.7|71823.7|71813.1|458
1749797700000|2025-06-13 06:55:00|71836.2|71830.2|71827.8|71821.8|71842|71836|71825.1|71819.1|524
1749798000000|2025-06-13 07:00:00|71828|71822|71836.8|71830.8|71836.8|71830.8|71821|71815|464
1749798300000|2025-06-13 07:05:00|71836.5|71830.5|71831.5|71825.5|71843.3|71837.3|71829.5|71823.5|476
1749798600000|2025-06-13 07:10:00|71831.2|71825.2|71830.8|71824.8|71835.3|71829.3|71822.3|71816.3|430
1749798900000|2025-06-13 07:15:00|71830.9|71824.9|71830.9|71824.9|71834.2|71828.2|71820.9|71814.9|373
1749799200000|2025-06-13 07:20:00|71831|71825|71844.9|71832.9|71847.3|71840.3|71830.2|71824.2|406
1749799500000|2025-06-13 07:25:00|71845|71833|71856.9|71850.9|71863.1|71855.9|71845|71833|531
1749799800000|2025-06-13 07:30:00|71856.6|71850.6|71839.4|71833.4|71859.5|71852.1|71835.5|71827.3|416
1749800100000|2025-06-13 07:35:00|71839.8|71833.8|71828.9|71822.9|71844.1|71834.6|71826.6|71819.6|426
1749800400000|2025-06-13 07:40:00|71829|71823|71823.7|71817.7|71836.8|71826.4|71821.9|71815.9|376
1749800700000|2025-06-13 07:45:00|71823.6|71817.6|71831.9|71825.9|71841.7|71833|71823.3|71817.3|420
1749801000000|2025-06-13 07:50:00|71831.8|71825.8|71838.8|71832.8|71840.5|71834.5|71831.7|71825.7|287
1749801300000|2025-06-13 07:55:00|71839|71833|71837.7|71831.7|71840.9|71834.9|71836.2|71830.2|292
1749801600000|2025-06-13 08:00:00|71838.1|71832.1|71838.8|71832.8|71844.8|71838.8|71832.1|71826.1|381
1749801900000|2025-06-13 08:05:00|71839.1|71833.1|71836.6|71830.6|71843.4|71837.4|71833.8|71827.8|364
1749802200000|2025-06-13 08:10:00|71837.4|71831.4|71825.7|71819.7|71840.5|71832.9|71824.3|71818.3|379
1749802500000|2025-06-13 08:15:00|71825.4|71819.4|71836.9|71830.9|71839.5|71830.9|71824.8|71818.8|345
1749802800000|2025-06-13 08:20:00|71836.8|71830.8|71831.4|71825.4|71841.1|71831.9|71827.2|71821.2|284
1749803100000|2025-06-13 08:25:00|71830.9|71824.9|71834.4|71828.4|71837.3|71831.3|71827.6|71821.6|320
1749803400000|2025-06-13 08:30:00|71834.8|71828.8|71840.1|71834.1|71845.5|71839.5|71834.5|71828.5|317
1749803700000|2025-06-13 08:35:00|71840.2|71834.2|71855|71849|71855.6|71849.6|71840.2|71834.2|321
1749804000000|2025-06-13 08:40:00|71854.9|71848.9|71859.3|71853.3|71865.2|71859.2|71854.3|71848.3|296
1749804300000|2025-06-13 08:45:00|71859.1|71853.1|71854.9|71848.9|71859.1|71853.1|71851.2|71845.2|343
1749804600000|2025-06-13 08:50:00|71855|71849|71856.7|71850.7|71865.8|71859.8|71853.2|71847.2|290
1749804900000|2025-06-13 08:55:00|71856.8|71850.8|71855.9|71849.9|71859.7|71853.7|71854.5|71848.5|231
1749805200000|2025-06-13 09:00:00|71856.8|71850.8|71858.4|71852.4|71861.8|71855.8|71854.7|71848.7|253
1749805500000|2025-06-13 09:05:00|71858.3|71852.3|71849.9|71837.9|71858.3|71852.3|71846.8|71834.8|302
1749805800000|2025-06-13 09:10:00|71849.7|71837.7|71853.7|71847.7|71853.8|71847.8|71845.6|71834.7|276
1749806100000|2025-06-13 09:15:00|71853.8|71847.8|71847.3|71841.3|71854.6|71848.6|71846.2|71840.2|256
1749806400000|2025-06-13 09:20:00|71847.2|71841.2|71847|71841|71852.9|71846.9|71845.9|71839.9|241
1749806700000|2025-06-13 09:25:00|71846.9|71840.9|71850.1|71844.1|71850.3|71844.3|71841|71835|240
1749807000000|2025-06-13 09:30:00|71849.9|71843.9|71849.3|71843.3|71854.6|71848.6|71845.3|71839.3|318
1749807300000|2025-06-13 09:35:00|71848.9|71842.9|71851|71845|71854.6|71848.6|71848.2|71842.2|219
1749807600000|2025-06-13 09:40:00|71851.2|71845.2|71850.9|71844.9|71854.3|71848.3|71848.4|71842.4|216
1749807900000|2025-06-13 09:45:00|71851.1|71845.1|71851.6|71845.6|71856|71850|71849|71843|202
1749808200000|2025-06-13 09:50:00|71852.7|71846.7|71860.3|71854.3|71860.5|71854.5|71852.6|71846.4|251
1749808500000|2025-06-13 09:55:00|71860.6|71854.6|71864|71858|71868.7|71862.7|71860.1|71854.1|296
1749808800000|2025-06-13 10:00:00|71863.5|71857.5|71851.4|71845.4|71867|71861|71849.9|71843.9|319
1749809100000|2025-06-13 10:05:00|71852|71846|71856.5|71850.5|71857.3|71851.3|71850.1|71844.1|134
1749809400000|2025-06-13 10:10:00|71856.6|71850.6|71857.4|71851.4|71861|71855|71854.7|71848.7|133
1749809700000|2025-06-13 10:15:00|71856.3|71850.3|71857.1|71851.1|71861|71852.7|71851.9|71845.9|287
1749810000000|2025-06-13 10:20:00|71856.6|71850.6|71860.5|71854.5|71864.7|71856.1|71856.1|71847.6|312
1749810300000|2025-06-13 10:25:00|71860.7|71854.7|71866.5|71860.5|71873.9|71867.9|71860.7|71854.7|357
1749810600000|2025-06-13 10:30:00|71865.7|71859.7|71871.5|71865.5|71871.8|71865.8|71864.6|71858.6|301
1749810900000|2025-06-13 10:35:00|71871.6|71865.6|71883.9|71877.9|71887|71881|71871.2|71865.2|325
1749811200000|2025-06-13 10:40:00|71883.8|71877.8|71872.5|71866.5|71886.1|71880.1|71868.7|71862.7|345
1749811500000|2025-06-13 10:45:00|71873.2|71867.2|71894.2|71888.2|71896.9|71890.9|71868.3|71862.3|425
1749811800000|2025-06-13 10:50:00|71894.8|71888.8|71877.1|71871.1|71895|71889|71877.1|71871.1|302
1749812100000|2025-06-13 10:55:00|71877.2|71871.2|71877.8|71871.8|71881|71875|71871|71865|243
1749812400000|2025-06-13 11:00:00|71877.9|71871.9|71885.4|71879.4|71886.3|71880.3|71875.5|71869.5|290
1749812700000|2025-06-13 11:05:00|71885.6|71879.6|71888.9|71882.9|71890|71884|71883|71877|279
1749813000000|2025-06-13 11:10:00|71888.8|71882.8|71882.9|71876.9|71892.2|71883.1|71877.1|71868.5|339
1749813300000|2025-06-13 11:15:00|71882.8|71876.8|71874.3|71868.3|71884.2|71878.2|71870.7|71864.7|279
1749813600000|2025-06-13 11:20:00|71874.4|71868.4|71867.8|71861.8|71875.5|71869.5|71865.5|71859.5|241
1749813900000|2025-06-13 11:25:00|71867.9|71861.9|71871.2|71865.2|71872|71866|71865.5|71859.5|274
1749814200000|2025-06-13 11:30:00|71871.3|71865.3|71866.1|71860.1|71874.4|71866.7|71865.2|71859.2|227
1749814500000|2025-06-13 11:35:00|71866.3|71860.3|71858|71852|71867.2|71861.2|71854|71848|268
1749814800000|2025-06-13 11:40:00|71858.9|71852.9|71855.4|71849.4|71860.4|71854.4|71854.1|71848.1|213
1749815100000|2025-06-13 11:45:00|71855.6|71849.6|71856.4|71850.4|71856.6|71850.6|71849.4|71843.4|298
1749815400000|2025-06-13 11:50:00|71857|71851|71858.4|71852.4|71862.1|71856.1|71855|71849|261
1749815700000|2025-06-13 11:55:00|71858.1|71852.1|71850.4|71844.4|71858.1|71852.1|71848.8|71842.8|285
1749816000000|2025-06-13 12:00:00|71850.1|71844.1|71846.6|71840.6|71853.1|71847.1|71845.7|71839.7|342
1749816300000|2025-06-13 12:05:00|71846.5|71840.5|71846.4|71840.4|71849.3|71843.3|71843|71837|293
1749816600000|2025-06-13 12:10:00|71845.9|71839.9|71840|71834|71848.4|71842.4|71838.9|71832.9|224
1749816900000|2025-06-13 12:15:00|71841.2|71835.2|71855.9|71849.9|71861.2|71855.2|71839.1|71833.1|431
1749817200000|2025-06-13 12:20:00|71855.6|71849.6|71864.9|71858.9|71871.2|71865.2|71855.6|71849.6|405
1749817500000|2025-06-13 12:25:00|71864.8|71858.8|71861.1|71855.1|71867.8|71861.1|71860.2|71853.4|282
1749817800000|2025-06-13 12:30:00|71861|71855|71861.7|71855.7|71865.1|71858.7|71859.6|71851.9|337
1749818100000|2025-06-13 12:35:00|71862.1|71856.1|71864.5|71858.5|71866.2|71860.2|71859.2|71853.2|295
1749818400000|2025-06-13 12:40:00|71864|71858|71869|71863|71870.2|71864.2|71863.4|71857.4|248
1749818700000|2025-06-13 12:45:00|71869.3|71863.3|71872.1|71866.1|71874.3|71868.3|71866.1|71860.1|278
1749819000000|2025-06-13 12:50:00|71872.2|71866.2|71869.6|71863.6|71877.4|71869.8|71868.6|71862.6|368
1749819300000|2025-06-13 12:55:00|71869.5|71863.5|71864.3|71858.3|71869.9|71863.9|71862.9|71856.9|353
1749819600000|2025-06-13 13:00:00|71864.4|71858.4|71872|71866|71872.6|71866.6|71858.5|71852|545
1749819900000|2025-06-13 13:05:00|71871.9|71865.9|71873.7|71867.7|71875.9|71869.9|71865.2|71859.2|369
1749820200000|2025-06-13 13:10:00|71873.8|71867.8|71870.3|71864.3|71874.1|71868.1|71864.8|71858.8|427
1749820500000|2025-06-13 13:15:00|71870.5|71864.5|71868.5|71862.5|71871.2|71865.2|71865.8|71859.8|328
1749820800000|2025-06-13 13:20:00|71868.4|71862.4|71864.9|71858.9|71869.7|71862.5|71862.6|71856.5|296
1749821100000|2025-06-13 13:25:00|71866.3|71860.3|71866.9|71860.9|71870.9|71864.9|71861.4|71855.4|335
1749821400000|2025-06-13 13:30:00|71866.8|71860.8|71872.1|71866.1|71875|71869|71865.1|71859.1|375
1749821700000|2025-06-13 13:35:00|71872.2|71866.2|71863.7|71857.7|71872.7|71866.7|71860|71852.7|431
1749822000000|2025-06-13 13:40:00|71863.5|71857.5|71865.9|71853.9|71867.2|71861.2|71860.1|71852.7|375
1749822300000|2025-06-13 13:45:00|71865.8|71853.8|71865.5|71859.5|71871.4|71865.4|71863|71851|323
1749822600000|2025-06-13 13:50:00|71865|71859|71869.4|71863.4|71872.2|71866.2|71861.9|71855.9|284
1749822900000|2025-06-13 13:55:00|71869.1|71863.1|71868.4|71856.4|71871.5|71865.5|71864.4|71856.2|248
1749823200000|2025-06-13 14:00:00|71868.2|71856.2|71866.8|71860.8|71869.1|71863.1|71858.4|71852.4|377
1749823500000|2025-06-13 14:05:00|71866.9|71860.9|71863.5|71857.5|71867.8|71861.8|71860.7|71854.7|331
1749823800000|2025-06-13 14:10:00|71863.2|71857.2|71859.3|71853.3|71864.3|71858.3|71856.6|71850.6|326
1749824100000|2025-06-13 14:15:00|71859.1|71853.1|71862.8|71856.8|71863|71857|71851.1|71842.8|445
1749824400000|2025-06-13 14:20:00|71862.9|71856.9|71856.1|71850.1|71863.6|71857.6|71851.8|71845.8|333
1749824700000|2025-06-13 14:25:00|71856.6|71850.6|71855.2|71849.2|71863.6|71857.6|71854.8|71848.8|351
1749825000000|2025-06-13 14:30:00|71855.1|71849.1|71856.9|71850.9|71859.1|71853.1|71853.6|71847.6|353
1749825300000|2025-06-13 14:35:00|71856.7|71850.7|71855.4|71849.4|71860.1|71854.1|71855.2|71849.2|201
1749825600000|2025-06-13 14:40:00|71855.3|71849.3|71857.1|71851.1|71863.3|71857.3|71855.2|71849.2|236
1749825900000|2025-06-13 14:45:00|71857|71851|71855.3|71849.3|71857.4|71851.4|71854.9|71848.9|251
1749826200000|2025-06-13 14:50:00|71855.2|71849.2|71855.5|71849.5|71860|71854|71851.2|71845.2|300
1749826500000|2025-06-13 14:55:00|71855.6|71849.6|71856.4|71850.4|71859|71853|71852.8|71846.8|332
1749826800000|2025-06-13 15:00:00|71856.5|71850.5|71862.2|71856.2|71866.7|71860.7|71856.4|71850.4|350
1749827100000|2025-06-13 15:05:00|71862.6|71856.6|71859.1|71853.1|71863.9|71857.9|71856.4|71850.4|263
1749827400000|2025-06-13 15:10:00|71858.7|71852.7|71854.1|71848.1|71862.7|71855.5|71853.9|71847.4|350
1749827700000|2025-06-13 15:15:00|71855.4|71849.4|71848.1|71842.1|71860.2|71854.2|71847.3|71841.3|340
1749828000000|2025-06-13 15:20:00|71848.2|71842.2|71829.2|71823.2|71849|71843|71828.7|71822.7|342
1749828300000|2025-06-13 15:25:00|71829.1|71823.1|71830.7|71824.7|71835.7|71829.7|71827.4|71821.3|332
1749828600000|2025-06-13 15:30:00|71830.8|71824.8|71837.4|71831.4|71837.7|71831.7|71828.8|71822.8|294
1749828900000|2025-06-13 15:35:00|71837.6|71831.6|71844.1|71838.1|71844.2|71838.2|71834.9|71828.9|240
1749829200000|2025-06-13 15:40:00|71843.8|71837.8|71846.6|71840.6|71846.8|71840.8|71837.8|71831.8|200
1749829500000|2025-06-13 15:45:00|71846.5|71840.5|71847|71841|71847.1|71841.1|71842.2|71836.2|173
1749829800000|2025-06-13 15:50:00|71846.9|71840.9|71860|71854|71860.2|71854.2|71845.7|71839.7|258
1749830100000|2025-06-13 15:55:00|71860.1|71854.1|71859.3|71853.3|71865.9|71859.9|71857.8|71851.8|226
1749830400000|2025-06-13 16:00:00|71859.4|71853.4|71862.3|71856.3|71863.9|71857.9|71856|71850|269
1749830700000|2025-06-13 16:05:00|71862.6|71856.6|71863.9|71857.9|71865.7|71859.7|71860.8|71854.8|203
1749831000000|2025-06-13 16:10:00|71864|71858|71865|71859|71866.6|71860.6|71861.9|71855.9|247
1749831300000|2025-06-13 16:15:00|71865.1|71859.1|71864.1|71858.1|71865.8|71859.8|71861.5|71855.5|232
1749831600000|2025-06-13 16:20:00|71864|71858|71864|71858|71865.1|71859.1|71863.2|71857.2|138
1749831900000|2025-06-13 16:25:00|71864.2|71858.2|71863.1|71857.1|71864.5|71858.5|71862.1|71856.1|186
1749832200000|2025-06-13 16:30:00|71863.3|71857.3|71863.4|71857.4|71867|71859.3|71859.7|71853.7|194
1749832500000|2025-06-13 16:35:00|71863.7|71857.7|71864|71858|71865.9|71859.9|71862.7|71856.7|220
1749832800000|2025-06-13 16:40:00|71863.9|71857.9|71873.8|71867.8|71877|71871|71863.9|71857.9|228
1749833100000|2025-06-13 16:45:00|71874|71868|71874.1|71868.1|71877.4|71871.4|71872.6|71866.6|207
1749833400000|2025-06-13 16:50:00|71874.6|71868.6|71876.8|71870.8|71881.9|71873.3|71873.8|71865.5|274
1749833700000|2025-06-13 16:55:00|71877.1|71871.1|71876.4|71864.4|71879.8|71873.8|71875.1|71864.4|216
1749834000000|2025-06-13 17:00:00|71876.1|71864.1|71872.4|71866.4|71879.6|71867.6|71867.6|71861.6|281
1749834300000|2025-06-13 17:05:00|71872.1|71866.1|71873.6|71867.6|71876.8|71870.8|71870.9|71864.9|263
1749834600000|2025-06-13 17:10:00|71873.5|71867.5|71871.6|71865.6|71873.5|71867.5|71867.9|71861.9|283
1749834900000|2025-06-13 17:15:00|71871.7|71865.7|71882.9|71876.9|71885.1|71879.1|71870.2|71864.2|350
1749835200000|2025-06-13 17:20:00|71883|71877|71886.2|71880.2|71889.4|71883.4|71882.1|71876.1|255
1749835500000|2025-06-13 17:25:00|71886.5|71880.5|71884.1|71878.1|71890.4|71884.4|71883.3|71877.3|219
1749835800000|2025-06-13 17:30:00|71884.2|71878.2|71889.2|71883.2|71889.5|71883.5|71882|71876|227
1749836100000|2025-06-13 17:35:00|71888.6|71882.6|71891.9|71885.9|71892.9|71886.9|71888.2|71882.2|187
1749836400000|2025-06-13 17:40:00|71891.8|71885.8|71891.6|71885.6|71894.4|71888.4|71889.7|71883.7|308
1749836700000|2025-06-13 17:45:00|71891.3|71885.3|71894.7|71888.7|71897.9|71891.9|71890.6|71884.6|221
1749837000000|2025-06-13 17:50:00|71894.6|71888.6|71885.9|71879.9|71894.8|71888.8|71885.9|71879.9|254
1749837300000|2025-06-13 17:55:00|71885.4|71879.4|71882.6|71876.6|71886.8|71880.8|71882.5|71876.5|236
1749837600000|2025-06-13 18:00:00|71882.5|71876.5|71876.5|71870.5|71882.5|71876.5|71875.5|71869.5|289
1749837900000|2025-06-13 18:05:00|71876.6|71870.6|71874|71868|71880|71874|71871|71865|289
1749838200000|2025-06-13 18:10:00|71874.3|71868.3|71881.2|71875.2|71883.4|71877.4|71873.3|71867.3|314
1749838500000|2025-06-13 18:15:00|71881.5|71875.5|71885.1|71879.1|71889.2|71883.2|71878.7|71872.7|266
1749838800000|2025-06-13 18:20:00|71885.3|71879.3|71888.8|71882.8|71889.7|71883.7|71883.2|71877.2|232
1749839100000|2025-06-13 18:25:00|71889|71883|71891.2|71885.2|71892.8|71886.8|71888.7|71882.7|228
1749839400000|2025-06-13 18:30:00|71891.1|71885.1|71886.3|71880.3|71892.7|71886.7|71886|71880|329
1749839700000|2025-06-13 18:35:00|71886.2|71880.2|71892.6|71886.6|71892.6|71886.6|71885.6|71879.6|255
1749840000000|2025-06-13 18:40:00|71893.2|71887.2|71894.5|71888.5|71896.6|71890.6|71889.6|71883.6|274
1749840300000|2025-06-13 18:45:00|71894.4|71888.4|71888.4|71882.4|71894.4|71888.4|71888.4|71882.4|265
1749840600000|2025-06-13 18:50:00|71889|71883|71890.2|71884.2|71890.2|71884.2|71886|71880|326
1749840900000|2025-06-13 18:55:00|71890.4|71884.4|71891.8|71885.8|71893.3|71887.3|71890.1|71884.1|333
1749841200000|2025-06-13 19:00:00|71892|71886|71896|71890|71899.2|71890.2|71891.9|71885.9|344
1749841500000|2025-06-13 19:05:00|71896.3|71890.3|71899.2|71887.2|71900.2|71891.3|71892.6|71884.1|235
1749841800000|2025-06-13 19:10:00|71899|71887|71896.7|71884.7|71899.4|71890.4|71893.3|71884.1|152
1749842100000|2025-06-13 19:15:00|71896.4|71884.4|71892.6|71886.6|71896.9|71887.5|71891.7|71882.7|203
1749842400000|2025-06-13 19:20:00|71892.3|71886.3|71893.1|71887.1|71895.3|71889.3|71892|71886|266
1749842700000|2025-06-13 19:25:00|71893.4|71887.4|71889.8|71883.8|71894.6|71888.6|71889.3|71880|146
1749843000000|2025-06-13 19:30:00|71893|71881|71887.5|71875.5|71893|71883.8|71885.5|71873.9|155
1749843300000|2025-06-13 19:35:00|71887|71875|71889.8|71877.8|71890|71880.4|71884.2|71875|138
1749843600000|2025-06-13 19:40:00|71886.5|71880.5|71887.3|71875.3|71891.2|71881.8|71885.6|71875.3|144
1749843900000|2025-06-13 19:45:00|71887|71875|71896.9|71884.9|71897.7|71888.6|71886.8|71874.8|190
1749844200000|2025-06-13 19:50:00|71897|71885|71895.4|71889.4|71898.7|71892.3|71894.5|71885|224
1749844500000|2025-06-13 19:55:00|71895.5|71889.5|71883.7|71877.7|71896.4|71890.4|71883.7|71874.7|371
1749844800000|2025-06-13 20:00:00|71884.3|71878.3|71898.6|71886.6|71899|71887|71882.8|71873.1|202
1749845100000|2025-06-13 20:05:00|71899.5|71887.5|71894.2|71882.2|71900.5|71888.5|71892.5|71880.5|141
1749845400000|2025-06-13 20:10:00|71894.6|71882.6|71896.2|71884.2|71897.4|71885.4|71892.5|71880.5|135
1749845700000|2025-06-13 20:15:00|71896.1|71884.1|71894.2|71882.2|71896.1|71884.1|71893.6|71881.6|59
1749846000000|2025-06-13 20:20:00|71894.5|71882.5|71896.3|71884.3|71896.9|71884.9|71894.5|71882.5|28
1749846300000|2025-06-13 20:25:00|71896.4|71884.4|71892.7|71880.7|71897.1|71885.1|71892.5|71880.5|99
1749846600000|2025-06-13 20:30:00|71892.4|71880.4|71898.6|71886.6|71898.8|71886.8|71892.4|71880.4|138
1749846900000|2025-06-13 20:35:00|71898.8|71886.8|71904.2|71892.2|71904.8|71892.8|71898.8|71886.8|137
1749847200000|2025-06-13 20:40:00|71904.1|71892.1|71897.6|71885.6|71904.5|71892.5|71897.6|71885.6|187
1749847500000|2025-06-13 20:45:00|71897.7|71885.7|71897.6|71885.6|71898|71886|71897.4|71885.4|65
1749847800000|2025-06-13 20:50:00|71897.9|71885.9|71899.7|71887.7|71906|71894|71896|71884|69
1749848100000|2025-06-13 20:55:00|71900|71888|71898.7|71886.7|71904.4|71892.4|71896|71884|115
1750017600000|2025-06-15 20:00:00|71936.3|71810.3|71936.3|71810.3|71936.3|71810.3|71936.3|71810.3|1
1750019700000|2025-06-15 20:35:00|71936.1|71813.6|71934.8|71814.4|71936.1|71868|71882|71813.6|16
1750020000000|2025-06-15 20:40:00|71882|71868|71882|71868|71882|71868|71882|71868|1
1750020300000|2025-06-15 20:45:00|71924.1|71825.3|71934.9|71813.7|71937.8|71825.3|71924.1|71811.8|4
1750020900000|2025-06-15 20:55:00|71935.1|71813.2|71935.1|71813.2|71935.1|71813.2|71935.1|71813.2|1
1750021200000|2025-06-15 21:00:00|71934.7|71813.7|71933.4|71814.4|71934.7|71814.4|71933.4|71813.4|3
1750021500000|2025-06-15 21:05:00|71931.2|71815.8|71933.6|71814.6|71933.7|71815.8|71931.2|71813|17
1750021800000|2025-06-15 21:10:00|71934.1|71815.1|71933.8|71814.8|71934.3|71816|71932.7|71813.7|26
1750022100000|2025-06-15 21:15:00|71934|71815|71933.5|71815.7|71934.1|71821.7|71927.2|71814.7|43
1750022400000|2025-06-15 21:20:00|71933.7|71815.3|71933.7|71815.3|71933.7|71815.3|71933.7|71815.3|1
1750022700000|2025-06-15 21:25:00|71933.8|71814.9|71933.9|71814.9|71933.9|71814.9|71932.6|71813.6|10
1750023000000|2025-06-15 21:30:00|71933.6|71814.6|71934.6|71815.6|71934.6|71815.6|71932.1|71813.1|38
1750023600000|2025-06-15 21:40:00|71910.9|71843.1|71910.9|71843.1|71910.9|71843.1|71910.9|71843.1|1
1750023900000|2025-06-15 21:45:00|71934.6|71815.6|71907.9|71844.8|71934.6|71871|71883|71815.6|12
1750024200000|2025-06-15 21:50:00|71934.6|71815.6|71906.6|71843.6|71934.6|71870.1|71882.1|71811.6|18
1750024500000|2025-06-15 21:55:00|71882.1|71870.1|71934.4|71815.4|71934.4|71870.1|71882.1|71813.7|30
1750024800000|2025-06-15 22:00:00|71934.3|71815.3|71926.5|71822.6|71934.3|71832.2|71917.5|71811.9|41
1750025100000|2025-06-15 22:05:00|71933.2|71814.2|71931.2|71812.2|71933.2|71831.9|71916|71812.2|38
1750025400000|2025-06-15 22:10:00|71930.1|71811.1|71915.2|71833.8|71935.4|71834.6|71915.2|71810.9|93
1750025700000|2025-06-15 22:15:00|71914.4|71833.9|71899.8|71854.1|71915.1|71856.2|71898.8|71833.4|359
1750026000000|2025-06-15 22:20:00|71895.1|71853.4|71897.3|71858.5|71902.3|71858.8|71891.7|71846.6|256
1750026300000|2025-06-15 22:25:00|71895.6|71853.3|71894.8|71855.8|71899.5|71859.2|71892.6|71850.6|187
1750026600000|2025-06-15 22:30:00|71894.4|71855.3|71895.9|71855|71897.6|71858|71891.3|71846.4|161
1750026900000|2025-06-15 22:35:00|71894.5|71855.1|71892.7|71852.6|71903.1|71856|71891.5|71846.1|138
1750027200000|2025-06-15 22:40:00|71892.6|71852.7|71886.8|71846.7|71898|71852.9|71873.5|71843.3|121
1750027500000|2025-06-15 22:45:00|71886.9|71846.8|71861.5|71849.5|71892|71851.1|71859.8|71838.2|257
1750027800000|2025-06-15 22:50:00|71861.3|71849.3|71861.9|71849.9|71870.6|71851.4|71859.6|71838.9|480
1750028100000|2025-06-15 22:55:00|71861.7|71849.7|71903.1|71855.9|71904.5|71859.3|71861.4|71848.9|239
1750028400000|2025-06-15 23:00:00|71903.8|71856.7|71892.1|71861.6|71903.8|71862.7|71891.1|71855.8|207
1750028700000|2025-06-15 23:05:00|71891.9|71861.4|71894.4|71862.8|71898|71862.9|71891.2|71855.5|181
1750029000000|2025-06-15 23:10:00|71894.1|71862.5|71904|71868|71907.4|71873.4|71885.4|71855.1|214
1750029300000|2025-06-15 23:15:00|71903.8|71869.2|71901.6|71867.7|71906.8|71877.8|71889|71860.8|232
1750029600000|2025-06-15 23:20:00|71901.7|71867.9|71897.3|71885.3|71906|71885.5|71888.4|71863|159
1750029900000|2025-06-15 23:25:00|71897.4|71885.4|71896|71884|71908.2|71885.7|71894.4|71874.1|85
1750030200000|2025-06-15 23:30:00|71896.2|71884.2|71888.1|71876.1|71905.7|71884.8|71885.7|71862.6|181
1750030500000|2025-06-15 23:35:00|71887.7|71875.7|71886.3|71874.3|71898.4|71884.8|71883.1|71864.7|164
1750030800000|2025-06-15 23:40:00|71886.2|71874.2|71883.5|71871.5|71895.3|71874.6|71883.4|71862.6|141
1750031100000|2025-06-15 23:45:00|71883.9|71871.9|71891.9|71879.9|71894.5|71881.5|71882.2|71864.1|160
1750031400000|2025-06-15 23:50:00|71892|71880|71894.4|71882.4|71894.4|71882.4|71891.6|71879.6|109
1750031700000|2025-06-15 23:55:00|71894.5|71882.5|71898.6|71886.6|71898.7|71886.7|71894.1|71882.1|169
1750032000000|2025-06-16 00:00:00|71898.5|71886.5|71889.3|71877.3|71898.5|71886.5|71884.9|71872.9|526
1750032300000|2025-06-16 00:05:00|71889|71877|71889.1|71877.1|71892.1|71880.1|71882.9|71870.9|346
1750032600000|2025-06-16 00:10:00|71888.6|71876.6|71887.9|71881.9|71892.1|71881.9|71883|71871|446
1750032900000|2025-06-16 00:15:00|71888|71882|71895.1|71883.1|71897.1|71885.1|71888|71879.3|278
1750033200000|2025-06-16 00:20:00|71895.2|71883.2|71889.1|71877.1|71897.8|71887|71882.9|71874|327
1750033500000|2025-06-16 00:25:00|71889|71877|71893.2|71881.2|71893.6|71882.5|71880.2|71871.5|317
1750033800000|2025-06-16 00:30:00|71893.3|71881.3|71897.4|71885.4|71899.3|71887.7|71888.9|71876.9|307
1750034100000|2025-06-16 00:35:00|71897.2|71885.2|71897.2|71885.2|71898.9|71886.9|71891.9|71880.9|374
1750034400000|2025-06-16 00:40:00|71897.1|71885.1|71902.7|71890.7|71907.1|71895.1|71896.1|71884.1|295
1750034700000|2025-06-16 00:45:00|71902.3|71890.3|71905.1|71893.1|71905.2|71893.2|71898.4|71886.4|310
1750035000000|2025-06-16 00:50:00|71905|71893|71902.2|71890.2|71910.8|71898.8|71896|71887.8|459
1750035300000|2025-06-16 00:55:00|71901.6|71889.6|71901.4|71895.4|71910.1|71899.4|71897.7|71888.9|404
1750035600000|2025-06-16 01:00:00|71901.5|71895.5|71893.9|71887.9|71902.1|71896.1|71890.9|71884.9|677
1750035900000|2025-06-16 01:05:00|71894|71888|71896.1|71890.1|71903.2|71895.8|71889.3|71883.3|415
1750036200000|2025-06-16 01:10:00|71895.8|71889.8|71896.2|71884.2|71899.7|71893.7|71892.3|71881.6|393
1750036500000|2025-06-16 01:15:00|71896.3|71884.3|71889.2|71877.2|71902.8|71896.8|71884.7|71876.3|426
1750036800000|2025-06-16 01:20:00|71886|71880|71893.2|71887.2|71894.4|71888.4|71881.6|71875.6|416
1750037100000|2025-06-16 01:25:00|71893.3|71887.3|71883.7|71871.7|71895.2|71889.2|71876.5|71870.5|376
1750037400000|2025-06-16 01:30:00|71883.6|71871.6|71887.3|71881.3|71887.7|71881.7|71862.3|71852.3|506
1750037700000|2025-06-16 01:35:00|71888.2|71882.2|71896|71890|71903.9|71897.9|71888.2|71882.2|479
1750038000000|2025-06-16 01:40:00|71896.2|71890.2|71879|71873|71899.5|71893.5|71878.6|71869.6|362
1750038300000|2025-06-16 01:45:00|71879.1|71873.1|71885|71873|71893.4|71884.5|71877.8|71871.1|450
1750038600000|2025-06-16 01:50:00|71885.5|71873.5|71872|71866|71885.5|71876.1|71864.7|71857.4|516
1750038900000|2025-06-16 01:55:00|71872.3|71866.3|71872.2|71860.2|71873.9|71867.9|71860.4|71853.3|564
1750039200000|2025-06-16 02:00:00|71871.6|71859.6|71869.1|71863.1|71875.1|71866.3|71866.7|71855.7|311
1750039500000|2025-06-16 02:05:00|71869.3|71863.3|71862|71856|71872.5|71865.4|71860.4|71853.9|432
1750039800000|2025-06-16 02:10:00|71861.6|71855.6|71859.9|71853.9|71861.9|71855.9|71849.4|71843.4|401
1750040100000|2025-06-16 02:15:00|71858.8|71852.8|71866|71854|71870.8|71858.8|71856.4|71850.4|395
1750040400000|2025-06-16 02:20:00|71866.7|71854.7|71859.8|71853.8|71866.7|71858.2|71850.3|71844.3|360
1750040700000|2025-06-16 02:25:00|71859.5|71853.5|71862.1|71856.1|71867|71858.4|71855|71849|344
1750041000000|2025-06-16 02:30:00|71861.8|71855.8|71873|71867|71875.4|71869.4|71860.8|71854.8|416
1750041300000|2025-06-16 02:35:00|71873.6|71867.6|71863.9|71857.9|71874.6|71868.6|71862.7|71856.7|352
1750041600000|2025-06-16 02:40:00|71863.8|71857.8|71855.7|71849.7|71868.1|71862.1|71845.4|71839.4|326
1750041900000|2025-06-16 02:45:00|71856.1|71850.1|71859.6|71853.6|71861.5|71855.5|71853.7|71847.7|372
1750042200000|2025-06-16 02:50:00|71859.5|71853.5|71862.8|71856.8|71864|71858|71851.4|71845.4|316
1750042500000|2025-06-16 02:55:00|71863.3|71857.3|71875.4|71869.4|71877.8|71871.8|71863.1|71857.1|537
1750042800000|2025-06-16 03:00:00|71876.1|71870.1|71862.9|71856.9|71876.9|71870.9|71862.1|71856.1|280
1750043100000|2025-06-16 03:05:00|71862.8|71856.8|71863.1|71857.1|71864|71858|71857.5|71851.5|356
1750043400000|2025-06-16 03:10:00|71863.2|71857.2|71868.8|71862.8|71869.8|71863.8|71862|71856|343
1750043700000|2025-06-16 03:15:00|71868.7|71862.7|71870|71864|71877.4|71871.4|71867.1|71861.1|391
1750044000000|2025-06-16 03:20:00|71869.9|71863.9|71863|71857|71872|71866|71861.1|71855.1|375
1750044300000|2025-06-16 03:25:00|71862.7|71856.7|71860.9|71854.9|71867.7|71861.7|71855.8|71849.8|354
1750044600000|2025-06-16 03:30:00|71860.8|71854.8|71857.4|71851.4|71866.8|71860.8|71857.4|71851.4|295
1750044900000|2025-06-16 03:35:00|71858.3|71852.3|71866.4|71860.4|71867.1|71861.1|71856.4|71850.4|250
1750045200000|2025-06-16 03:40:00|71867.7|71861.7|71863.9|71857.9|71868.3|71862.3|71859.2|71853.2|252
1750045500000|2025-06-16 03:45:00|71864.1|71858.1|71867.9|71861.9|71868.8|71862.8|71862.9|71856.9|186
1750045800000|2025-06-16 03:50:00|71867.8|71861.8|71866.8|71860.8|71870.1|71864.1|71861.9|71855.9|197
1750046100000|2025-06-16 03:55:00|71867.1|71861.1|71861.8|71855.8|71868.4|71862.4|71860|71854|220
1750046400000|2025-06-16 04:00:00|71862.5|71856.5|71858|71852|71862.6|71856.6|71856.1|71850.1|205
1750046700000|2025-06-16 04:05:00|71858.3|71852.3|71857.5|71851.5|71862.3|71853.5|71857.1|71849.9|145
1750047000000|2025-06-16 04:10:00|71857.9|71851.9|71860.4|71854.4|71860.7|71854.7|71855.5|71849.5|163
1750047300000|2025-06-16 04:15:00|71860.8|71854.8|71863.4|71857.4|71865.4|71858.4|71859.8|71852.7|159
1750047600000|2025-06-16 04:20:00|71863.5|71857.5|71859.5|71853.5|71864.2|71858.2|71856.9|71848.4|192
1750047900000|2025-06-16 04:25:00|71859.7|71853.7|71857|71851|71861.9|71853.8|71852.5|71846.5|182
1750048200000|2025-06-16 04:30:00|71856.1|71850.1|71850.3|71844.3|71856.5|71850.5|71848.9|71842.9|193
1750048500000|2025-06-16 04:35:00|71850.4|71844.4|71854|71848|71860|71853.1|71850.4|71844.4|190
1750048800000|2025-06-16 04:40:00|71853.9|71847.9|71855.1|71849.1|71857|71851|71853.3|71847.3|199
1750049100000|2025-06-16 04:45:00|71854.9|71848.9|71859.9|71853.9|71860|71854|71852.6|71846.6|201
1750049400000|2025-06-16 04:50:00|71859.8|71853.8|71859.2|71853.2|71865.4|71859.4|71858.6|71852.6|249
1750049700000|2025-06-16 04:55:00|71859.4|71853.4|71859.7|71853.7|71860.9|71854.9|71855.9|71849.9|273
1750050000000|2025-06-16 05:00:00|71859.9|71853.9|71854.7|71848.7|71861.6|71855.6|71851.2|71845.2|361
1750050300000|2025-06-16 05:05:00|71854.8|71848.8|71850.7|71844.7|71857.2|71851.2|71848.4|71842.4|345
1750050600000|2025-06-16 05:10:00|71850.6|71844.6|71855.9|71843.9|71856|71845.7|71843.4|71834.7|422
1750050900000|2025-06-16 05:15:00|71855.7|71843.7|71858.5|71852.5|71861.4|71855.3|71852.4|71840.4|349
1750051200000|2025-06-16 05:20:00|71858.4|71852.4|71847.3|71841.3|71859.1|71853.1|71847.2|71841.2|289
1750051500000|2025-06-16 05:25:00|71847.5|71841.5|71851.7|71845.7|71853.2|71847.2|71843.3|71837.3|381
1750051800000|2025-06-16 05:30:00|71851.8|71845.8|71846.1|71840.1|71852.6|71846.6|71843.3|71837.3|318
1750052100000|2025-06-16 05:35:00|71846|71840|71847.1|71841.1|71850.3|71844.3|71842.1|71836.1|320
1750052400000|2025-06-16 05:40:00|71847|71841|71853.7|71847.7|71854.4|71848.4|71843.9|71837.9|292
1750052700000|2025-06-16 05:45:00|71853.8|71847.8|71850.7|71844.7|71856.3|71850.3|71849.3|71843.3|233
1750053000000|2025-06-16 05:50:00|71850.1|71844.1|71827.2|71821.2|71850.6|71844.6|71825.2|71819.2|465
1750053300000|2025-06-16 05:55:00|71827|71821|71834|71828|71834|71828|71821.2|71814.4|621
1750053600000|2025-06-16 06:00:00|71833.7|71827.7|71838.7|71826.7|71839.8|71830.1|71823.2|71815.6|499
1750053900000|2025-06-16 06:05:00|71839.2|71827.2|71847.1|71841.1|71848.8|71841.5|71836.5|71824.5|352
1750054200000|2025-06-16 06:10:00|71847|71841|71840.9|71834.9|71854.5|71848.5|71838.8|71832.8|348
1750054500000|2025-06-16 06:15:00|71841.1|71835.1|71838.7|71832.7|71841.2|71835.2|71835.1|71829.1|274
1750054800000|2025-06-16 06:20:00|71838.8|71832.8|71842|71836|71845.3|71837.9|71837.7|71831.5|283
1750055100000|2025-06-16 06:25:00|71841.8|71835.8|71841.5|71835.5|71844.2|71838.2|71832.4|71826.4|409
1750055400000|2025-06-16 06:30:00|71841.1|71835.1|71842.9|71836.9|71844.4|71838.4|71831.6|71825.6|420
1750055700000|2025-06-16 06:35:00|71843.2|71837.2|71843.1|71837.1|71844.4|71838.4|71834.8|71828.8|329
1750056000000|2025-06-16 06:40:00|71843.2|71837.2|71835.1|71829.1|71848.6|71840.3|71835.1|71829.1|288
1750056300000|2025-06-16 06:45:00|71838.1|71826.1|71835.3|71829.3|71840.8|71831.9|71833.5|71826.1|222
1750056600000|2025-06-16 06:50:00|71834.7|71828.7|71820.9|71814.9|71834.7|71828.7|71812.4|71806.4|466
1750056900000|2025-06-16 06:55:00|71820.8|71814.8|71816.3|71810.3|71820.8|71814.8|71808.2|71799.8|637
1750057200000|2025-06-16 07:00:00|71816.2|71810.2|71815.1|71809.1|71827.3|71818.9|71809.6|71803.6|522
1750057500000|2025-06-16 07:05:00|71811.6|71805.6|71818.9|71812.9|71822.5|71816.5|71808|71802|267
1750057800000|2025-06-16 07:10:00|71819.6|71813.6|71824.3|71818.3|71828.5|71822.5|71813.9|71807.9|327
1750058100000|2025-06-16 07:15:00|71824.4|71818.4|71824.5|71818.5|71826.7|71820.7|71819.4|71813.4|275
1750058400000|2025-06-16 07:20:00|71824.1|71818.1|71813.5|71807.5|71825.4|71819.4|71810.8|71804.8|230
1750058700000|2025-06-16 07:25:00|71813.4|71807.4|71799.8|71793.8|71814.7|71808.7|71798.9|71792.9|427
1750059000000|2025-06-16 07:30:00|71799.5|71793.5|71812.3|71806.3|71812.7|71806.7|71799.3|71793.3|351
1750059300000|2025-06-16 07:35:00|71812.2|71806.2|71804.2|71798.2|71812.7|71806.7|71801.9|71795.9|323
1750059600000|2025-06-16 07:40:00|71804.3|71798.3|71798.2|71792.2|71806.2|71800.2|71791.1|71785.1|299
1750059900000|2025-06-16 07:45:00|71798.1|71792.1|71799.2|71793.2|71805.7|71799.7|71794.8|71788.8|260
1750060200000|2025-06-16 07:50:00|71799.9|71793.9|71794.3|71788.3|71801.5|71795.5|71791.4|71784.7|293
1750060500000|2025-06-16 07:55:00|71794.2|71788.2|71802.8|71796.8|71804.8|71798.8|71794.2|71788.2|350
1750060800000|2025-06-16 08:00:00|71803.1|71797.1|71811.4|71805.4|71813.6|71807.6|71802|71796|341
1750061100000|2025-06-16 08:05:00|71811.5|71805.5|71819.4|71813.4|71821|71813.7|71811.5|71805.5|298
1750061400000|2025-06-16 08:10:00|71819.6|71813.6|71820.3|71814.3|71823.8|71817.8|71815.2|71809.2|252
1750061700000|2025-06-16 08:15:00|71819.8|71813.8|71815.2|71809.2|71820.4|71814.4|71814.6|71808.6|216
1750062000000|2025-06-16 08:20:00|71814.3|71808.3|71816.2|71810.2|71818|71812|71811.6|71805.6|258
1750062300000|2025-06-16 08:25:00|71815.8|71809.8|71814.8|71808.8|71819.2|71813.2|71812.6|71806.6|267
1750062600000|2025-06-16 08:30:00|71815|71809|71810.6|71804.6|71816.1|71810.1|71809.9|71803.9|224
1750062900000|2025-06-16 08:35:00|71810.5|71804.5|71814.3|71808.3|71815.8|71809.8|71810.5|71804.5|252
1750063200000|2025-06-16 08:40:00|71814.2|71808.2|71808.8|71802.8|71814.3|71808.3|71805.7|71799.7|230
1750063500000|2025-06-16 08:45:00|71808.4|71802.4|71809.8|71803.8|71813.9|71807.9|71808.2|71802.2|242
1750063800000|2025-06-16 08:50:00|71809.7|71803.7|71805.6|71799.6|71809.7|71803.7|71801.2|71795.2|239
1750064100000|2025-06-16 08:55:00|71805.5|71799.5|71816.8|71810.8|71818.8|71812.8|71802.1|71796.1|311
1750064400000|2025-06-16 09:00:00|71817.6|71811.6|71817.6|71811.6|71827.2|71818.5|71816.5|71810.5|391
1750064700000|2025-06-16 09:05:00|71816.8|71810.8|71812.3|71806.3|71818.2|71812.2|71808.8|71802.8|231
1750065000000|2025-06-16 09:10:00|71812.4|71806.4|71815.1|71809.1|71817.4|71811.4|71812.4|71806.4|139
1750065300000|2025-06-16 09:15:00|71815.2|71809.2|71819.2|71813.2|71820.6|71814.6|71814.1|71808.1|210
1750065600000|2025-06-16 09:20:00|71819.1|71813.1|71818.5|71812.5|71821.3|71815.3|71817|71811|215
1750065900000|2025-06-16 09:25:00|71818.6|71812.6|71811.7|71805.7|71818.8|71812.8|71811.2|71805.2|242
1750066200000|2025-06-16 09:30:00|71811.6|71805.6|71808.4|71802.4|71814.9|71808.9|71808.4|71802.4|238
1750066500000|2025-06-16 09:35:00|71808.3|71802.3|71807.5|71801.5|71812.3|71806.3|71804.8|71798.8|190
1750066800000|2025-06-16 09:40:00|71807.4|71801.4|71813.9|71807.9|71814|71808|71805.8|71799.8|176
1750067100000|2025-06-16 09:45:00|71813.8|71807.8|71813|71807|71816.5|71810.5|71810.5|71804.5|175
1750067400000|2025-06-16 09:50:00|71813.1|71807.1|71819.4|71807.4|71819.4|71810.9|71813.1|71804.1|220
1750067700000|2025-06-16 09:55:00|71819.6|71807.6|71819.5|71813.5|71825.4|71815|71817|71807.3|257
1750068000000|2025-06-16 10:00:00|71819.3|71813.3|71820.2|71814.2|71824.4|71815.5|71818.1|71808.1|222
1750068300000|2025-06-16 10:05:00|71820.1|71814.1|71813.8|71807.8|71822.4|71816.4|71813.5|71807.5|189
1750068600000|2025-06-16 10:10:00|71813.9|71807.9|71809.4|71803.4|71814.4|71808.4|71804.9|71798.9|146
1750068900000|2025-06-16 10:15:00|71809.5|71803.5|71813.8|71801.8|71815.2|71808.8|71809.4|71801.8|228
1750069200000|2025-06-16 10:20:00|71813.7|71801.7|71814.6|71808.6|71820.6|71812|71811.5|71801.4|121
1750069500000|2025-06-16 10:25:00|71814.1|71808.1|71813.2|71807.2|71818.9|71812.9|71812.2|71806.2|186
1750069800000|2025-06-16 10:30:00|71813.1|71807.1|71816.2|71810.2|71816.4|71810.4|71810.5|71804.5|199
1750070100000|2025-06-16 10:35:00|71816.1|71810.1|71813|71807|71817.1|71811.1|71812.5|71806.5|127
1750070400000|2025-06-16 10:40:00|71812.8|71806.8|71812|71806|71813.3|71807.3|71808.7|71802.7|186
1750070700000|2025-06-16 10:45:00|71811.9|71805.9|71812.9|71806.9|71813.1|71807.1|71808|71802|201
1750071000000|2025-06-16 10:50:00|71813|71807|71814|71808|71815.6|71809.6|71812.8|71806.8|280
1750071300000|2025-06-16 10:55:00|71814.1|71808.1|71818.8|71812.8|71821.1|71815.1|71813.7|71807.7|316
1750071600000|2025-06-16 11:00:00|71819|71813|71824.2|71818.2|71824.9|71818.9|71817.8|71811.8|287
1750071900000|2025-06-16 11:05:00|71824.4|71818.4|71821.4|71815.4|71824.4|71818.4|71818.5|71812.5|213
1750072200000|2025-06-16 11:10:00|71821.3|71815.3|71825.6|71819.6|71828.1|71819.6|71820.5|71813.1|213
1750072500000|2025-06-16 11:15:00|71825.7|71819.7|71815.4|71809.4|71830.6|71823|71811.4|71805.4|278
1750072800000|2025-06-16 11:20:00|71815.3|71809.3|71813.8|71807.8|71816.3|71810.3|71811.7|71805.7|151
1750073100000|2025-06-16 11:25:00|71814|71808|71822.6|71816.6|71822.7|71816.7|71813|71807|177
1750073400000|2025-06-16 11:30:00|71822.7|71816.7|71830.3|71818.3|71831.8|71821|71822.7|71814.2|275
1750073700000|2025-06-16 11:35:00|71830.7|71818.7|71825.9|71819.9|71833|71821.4|71824.8|71815.4|278
1750074000000|2025-06-16 11:40:00|71825.8|71819.8|71827.2|71821.2|71831.4|71823.9|71824.7|71818.6|199
1750074300000|2025-06-16 11:45:00|71826.3|71820.3|71829.6|71823.6|71831.6|71825.6|71826|71820|161
1750074600000|2025-06-16 11:50:00|71829.4|71823.4|71823.3|71817.3|71831.2|71825.2|71822.6|71816|221
1750074900000|2025-06-16 11:55:00|71823.2|71817.2|71828.8|71822.8|71828.9|71822.9|71822.8|71816.8|208
1750075200000|2025-06-16 12:00:00|71828.6|71822.6|71823.2|71817.2|71830.5|71824.5|71822.9|71816.9|359
1750075500000|2025-06-16 12:05:00|71823|71817|71821.6|71815.6|71825.9|71819.9|71818.9|71812.9|284
1750075800000|2025-06-16 12:10:00|71821.7|71815.7|71815.9|71809.9|71822.2|71816.2|71804.5|71798.5|230
1750076100000|2025-06-16 12:15:00|71815.7|71809.7|71815.9|71809.9|71821|71811.4|71813.5|71807.5|144
1750076400000|2025-06-16 12:20:00|71815.7|71809.7|71802.4|71796.4|71818.3|71812.3|71800.7|71794.7|158
1750076700000|2025-06-16 12:25:00|71802.3|71796.3|71819.6|71807.6|71819.6|71811|71802.1|71795|222
1750077000000|2025-06-16 12:30:00|71818.6|71806.6|71807.2|71801.2|71823.8|71817.5|71806.3|71800.3|362
1750077300000|2025-06-16 12:35:00|71807.7|71801.7|71793.2|71787.2|71810.7|71804.7|71792.1|71786.1|256
1750077600000|2025-06-16 12:40:00|71793.3|71787.3|71816.5|71810.5|71816.8|71810.8|71790.4|71784.4|301
1750077900000|2025-06-16 12:45:00|71816.8|71810.8|71814.9|71808.9|71817.5|71811.5|71810.4|71804.4|214
1750078200000|2025-06-16 12:50:00|71814.8|71808.8|71810.6|71804.6|71818.8|71812.8|71806.7|71800.7|278
1750078500000|2025-06-16 12:55:00|71810.5|71804.5|71809.7|71803.7|71816.4|71810.4|71807.3|71801.3|295
1750078800000|2025-06-16 13:00:00|71809.6|71803.6|71808.2|71802.2|71810.4|71804.4|71796.9|71790.9|499
1750079100000|2025-06-16 13:05:00|71808.3|71802.3|71806.1|71800.1|71809.6|71803.3|71799.5|71793.5|356
1750079400000|2025-06-16 13:10:00|71805.8|71799.8|71801|71795|71806.8|71800.8|71799.7|71793.7|308
1750079700000|2025-06-16 13:15:00|71801.4|71795.4|71803.2|71797.2|71811.6|71805.6|71799.8|71793.8|343
1750080000000|2025-06-16 13:20:00|71803.1|71797.1|71797.9|71791.9|71803.3|71797.3|71796.2|71790.2|309
1750080300000|2025-06-16 13:25:00|71798|71792|71797.8|71791.8|71802|71793.5|71794.8|71788.5|292
1750080600000|2025-06-16 13:30:00|71798|71792|71804.2|71798.2|71804.2|71798.2|71792.9|71783.9|410
1750080900000|2025-06-16 13:35:00|71804.3|71798.3|71799.2|71793.2|71805.9|71799.9|71798.7|71792.7|297
1750081200000|2025-06-16 13:40:00|71799.3|71793.3|71812.1|71806.1|71817.2|71811.2|71799.3|71793.3|347
1750081500000|2025-06-16 13:45:00|71812.2|71806.2|71806.3|71800.3|71815.1|71809.1|71801.9|71795.9|453
1750081800000|2025-06-16 13:50:00|71806.4|71800.4|71830.8|71824.8|71841.6|71835.6|71805.3|71799.3|496
1750082100000|2025-06-16 13:55:00|71830.9|71824.9|71803.1|71797.1|71837|71831|71801.5|71795.5|842
1750082400000|2025-06-16 14:00:00|71802.9|71796.9|71790.6|71784.6|71802.9|71796.9|71786|71780|687
1750082700000|2025-06-16 14:05:00|71790.7|71784.7|71798.2|71792.2|71802.4|71796.4|71783.5|71777.5|472
1750083000000|2025-06-16 14:10:00|71798.3|71792.3|71798.7|71792.7|71806.8|71800.8|71789.1|71783.1|517
1750083300000|2025-06-16 14:15:00|71798.6|71792.6|71793.5|71787.5|71802.3|71796.3|71791.3|71785.3|389
1750083600000|2025-06-16 14:20:00|71793.7|71787.7|71799.3|71793.3|71804.1|71798.1|71793.5|71787.5|348
1750083900000|2025-06-16 14:25:00|71799.4|71793.4|71803.8|71797.8|71806.6|71800.6|71798.5|71792.5|355
1750084200000|2025-06-16 14:30:00|71804.3|71798.3|71810.4|71804.4|71812.9|71806.9|71800.6|71794.6|519
1750084500000|2025-06-16 14:35:00|71810.5|71804.5|71809.9|71803.9|71815.1|71809.1|71807.5|71801.5|345
1750084800000|2025-06-16 14:40:00|71809.7|71803.7|71821.4|71815.4|71825.1|71819.1|71805.9|71799.9|432
1750085100000|2025-06-16 14:45:00|71821.3|71815.3|71817.8|71811.8|71828.3|71822.3|71817.3|71811.3|477
1750085400000|2025-06-16 14:50:00|71817.9|71811.9|71822.7|71816.7|71823.3|71817.3|71814.1|71808.1|421
1750085700000|2025-06-16 14:55:00|71822.8|71816.8|71828.1|71822.1|71828.2|71822.2|71821.6|71815.6|422
1750086000000|2025-06-16 15:00:00|71828.3|71822.3|71827.4|71821.4|71829.8|71823.8|71823.4|71817.4|323
1750086300000|2025-06-16 15:05:00|71827.3|71821.3|71821.4|71815.4|71828.6|71822.6|71821.2|71815.2|399
1750086600000|2025-06-16 15:10:00|71821.7|71815.7|71824.5|71818.5|71830.8|71824.8|71821.4|71815.4|308
1750086900000|2025-06-16 15:15:00|71824.6|71818.6|71829.7|71823.7|71830.9|71824.9|71823.2|71817.2|305
1750087200000|2025-06-16 15:20:00|71829.6|71823.6|71819.3|71813.3|71829.6|71823.6|71819.2|71813.2|288
1750087500000|2025-06-16 15:25:00|71819.5|71813.5|71822.3|71816.3|71825.2|71819.2|71819.3|71813.3|306
1750087800000|2025-06-16 15:30:00|71822.4|71816.4|71826.9|71820.9|71827.2|71821.2|71817.2|71811.2|355
1750088100000|2025-06-16 15:35:00|71827|71821|71827.9|71821.9|71832.3|71826.3|71821.9|71815.9|283
1750088400000|2025-06-16 15:40:00|71828|71822|71822.8|71816.8|71829.1|71823.1|71816.5|71810.5|260
1750088700000|2025-06-16 15:45:00|71822.6|71816.6|71821.2|71815.2|71826|71820|71819.4|71813.4|303
1750089000000|2025-06-16 15:50:00|71821.5|71815.5|71829.3|71823.3|71831.4|71825.4|71821.5|71815.5|308
1750089300000|2025-06-16 15:55:00|71829.2|71823.2|71829.2|71823.2|71833.1|71827.1|71827.3|71821.3|303
1750089600000|2025-06-16 16:00:00|71829.1|71823.1|71825.7|71819.7|71829.1|71823.1|71824.4|71818.4|358
1750089900000|2025-06-16 16:05:00|71825.8|71819.8|71820.9|71814.9|71826.6|71820.6|71820|71814|261
1750090200000|2025-06-16 16:10:00|71820.8|71814.8|71821.6|71815.6|71826|71820|71820.3|71814.3|300
1750090500000|2025-06-16 16:15:00|71821.7|71815.7|71817.5|71811.5|71824.7|71818.7|71816.2|71810.2|304
1750090800000|2025-06-16 16:20:00|71817.2|71811.2|71819.5|71813.5|71820.3|71814.3|71817|71811|258
1750091100000|2025-06-16 16:25:00|71819.4|71813.4|71819.8|71813.8|71820.1|71814.1|71817.1|71811.1|228
1750091400000|2025-06-16 16:30:00|71819.6|71813.6|71820.2|71814.2|71821|71815|71817.2|71811.2|215
1750091700000|2025-06-16 16:35:00|71820|71814|71822.6|71816.6|71823.1|71817.1|71816.6|71810.6|197
1750092000000|2025-06-16 16:40:00|71822.9|71816.9|71821.1|71815.1|71824.5|71818.5|71819.3|71813.3|287
1750092300000|2025-06-16 16:45:00|71821.4|71815.4|71822.5|71816.5|71825.8|71819.8|71820.5|71814.5|204
1750092600000|2025-06-16 16:50:00|71822.4|71816.4|71821|71815|71823.7|71817.7|71819.6|71813.6|220
1750092900000|2025-06-16 16:55:00|71821.2|71815.2|71823.8|71817.8|71824.5|71818.5|71820.8|71814.8|257
1750093200000|2025-06-16 17:00:00|71824|71818|71828.7|71822.7|71830.6|71824.6|71822.3|71816.3|286
1750093500000|2025-06-16 17:05:00|71828.6|71822.6|71831.7|71825.7|71833.6|71827.6|71828.6|71822.6|280
1750093800000|2025-06-16 17:10:00|71832.5|71826.5|71827.9|71821.9|71835.8|71829.8|71826.3|71820.3|242
1750094100000|2025-06-16 17:15:00|71828.6|71822.6|71822|71816|71828.9|71822.9|71820.9|71814.9|202
1750094400000|2025-06-16 17:20:00|71821.9|71815.9|71822.2|71816.2|71825|71819|71819.9|71813.9|179
1750094700000|2025-06-16 17:25:00|71822.1|71816.1|71821.6|71815.6|71824|71818|71820.1|71814.1|236
1750095000000|2025-06-16 17:30:00|71821.7|71815.7|71827.8|71821.8|71828|71822|71818|71812|268
1750095300000|2025-06-16 17:35:00|71827.6|71821.6|71825.3|71819.3|71827.9|71821.9|71824.9|71818.9|152
1750095600000|2025-06-16 17:40:00|71825.5|71819.5|71826.7|71820.7|71826.9|71820.9|71823.2|71817.2|164
1750095900000|2025-06-16 17:45:00|71826.3|71820.3|71825.4|71819.4|71827.6|71821.6|71823.9|71817.9|171
1750096200000|2025-06-16 17:50:00|71825.2|71819.2|71820.2|71814.2|71825.9|71819.9|71820.2|71814.2|204
1750096500000|2025-06-16 17:55:00|71820.3|71814.3|71817.6|71811.6|71821.2|71815.2|71815.5|71809.5|308
1750096800000|2025-06-16 18:00:00|71817.8|71811.8|71823.2|71817.2|71824.8|71818.7|71817.4|71811.4|279
1750097100000|2025-06-16 18:05:00|71823.1|71817.1|71819.9|71813.9|71823.8|71817.8|71819.1|71813.1|195
1750097400000|2025-06-16 18:10:00|71820.1|71814.1|71820.2|71814.2|71820.6|71814.6|71818.1|71812.1|217
1750097700000|2025-06-16 18:15:00|71819.9|71813.9|71820.1|71814.1|71821.6|71815.6|71818.7|71812.7|200
1750098000000|2025-06-16 18:20:00|71819.6|71813.6|71823|71817|71823.6|71817.6|71819.4|71813.4|249
1750098300000|2025-06-16 18:25:00|71823.1|71817.1|71824.5|71818.5|71827|71821|71822.2|71816.2|306
1750098600000|2025-06-16 18:30:00|71824.9|71818.9|71821.3|71815.3|71824.9|71818.9|71820.3|71814.3|244
1750098900000|2025-06-16 18:35:00|71821.5|71815.5|71821.8|71815.8|71823|71817|71820.2|71814.2|215
1750099200000|2025-06-16 18:40:00|71821.7|71815.7|71821.3|71815.3|71822.8|71816.8|71819.1|71813.1|188
1750099500000|2025-06-16 18:45:00|71821.5|71815.5|71818|71812|71822.6|71816.6|71815|71809|220
1750099800000|2025-06-16 18:50:00|71817.9|71811.9|71814.3|71808.3|71819.5|71813.5|71814|71808|233
1750100100000|2025-06-16 18:55:00|71814.4|71808.4|71815.2|71809.2|71820.2|71812.3|71813|71807|370
1750100400000|2025-06-16 19:00:00|71815|71809|71818.1|71812.1|71821.1|71812.6|71814.6|71806.2|258
1750100700000|2025-06-16 19:05:00|71818.2|71812.2|71817.2|71811.2|71820.7|71814.7|71816.8|71810.8|196
1750101000000|2025-06-16 19:10:00|71817.1|71811.1|71820.5|71814.5|71820.7|71814.7|71816.4|71810.4|226
1750101300000|2025-06-16 19:15:00|71820.4|71814.4|71824.2|71818.2|71825.8|71819.8|71819.1|71813.1|279
1750101600000|2025-06-16 19:20:00|71824.3|71818.3|71821.5|71815.5|71825.5|71819.5|71821.3|71815.3|325
1750101900000|2025-06-16 19:25:00|71821.6|71815.6|71821.2|71815.2|71823.1|71817.1|71820.2|71814.2|186
1750102200000|2025-06-16 19:30:00|71821.5|71815.5|71822.6|71816.6|71822.6|71816.6|71818.5|71812.5|174
1750102500000|2025-06-16 19:35:00|71822.7|71816.7|71826.4|71820.4|71827.7|71821.7|71822.7|71816.7|197
1750102800000|2025-06-16 19:40:00|71826.2|71820.2|71832.6|71826.6|71835.6|71827.4|71826.2|71820.2|251
1750103100000|2025-06-16 19:45:00|71832.7|71826.7|71833.6|71827.6|71835.8|71829.8|71831.5|71825.5|249
1750103400000|2025-06-16 19:50:00|71833.5|71827.5|71837.1|71831.1|71837.2|71831.2|71833.4|71827.4|172
1750103700000|2025-06-16 19:55:00|71837.2|71831.2|71844.5|71832.5|71844.9|71836.4|71837|71830.8|232
1750104000000|2025-06-16 20:00:00|71844.6|71832.6|71844.3|71832.3|71846.5|71836.9|71841|71831.4|158
1750104300000|2025-06-16 20:05:00|71843.9|71831.9|71844.5|71832.5|71845.9|71836.2|71840.2|71830.1|216
1750104600000|2025-06-16 20:10:00|71844.4|71832.4|71848|71836|71848.7|71837.4|71841.2|71829.9|150
1750104900000|2025-06-16 20:15:00|71848.1|71836.1|71844|71838|71848.2|71839.1|71843.5|71835.2|65
1750105200000|2025-06-16 20:20:00|71844.1|71838.1|71844.2|71838.2|71845.4|71839.4|71844.1|71838.1|84
1750105500000|2025-06-16 20:25:00|71844.1|71838.1|71844.7|71832.7|71846.3|71838.1|71843.7|71832.7|49
1750105800000|2025-06-16 20:30:00|71844.6|71832.6|71843.9|71831.9|71846.2|71834.2|71842.1|71830.1|66
1750106100000|2025-06-16 20:35:00|71843.8|71831.8|71842.7|71830.7|71844.7|71832.7|71841.5|71829.5|88
1750106400000|2025-06-16 20:40:00|71843.7|71831.7|71843.4|71831.4|71844.7|71832.7|71843.2|71831.2|91
1750106700000|2025-06-16 20:45:00|71843.3|71831.3|71841.2|71829.2|71843.3|71831.3|71840.8|71828.8|74
1750107000000|2025-06-16 20:50:00|71841.4|71829.4|71841|71829|71841.5|71829.5|71840.7|71828.7|66
1750107300000|2025-06-16 20:55:00|71841.1|71829.1|71843.9|71805.9|71853.7|71831|71841.1|71805.9|95
1750107600000|2025-06-16 21:00:00|71848.9|71801|71831.8|71786.6|71852.3|71801.3|71831.6|71785.3|44
1750107900000|2025-06-16 21:05:00|71831.7|71772.8|71842.3|71770.4|71843.4|71773.7|71830.4|71768.4|42
1750108200000|2025-06-16 21:10:00|71842.9|71770.1|71839.9|71773.2|71842.9|71774|71839.5|71770.1|79
1750108500000|2025-06-16 21:15:00|71840.2|71771.8|71841.6|71776.7|71843.9|71777.1|71840.1|71771.8|107
1750108800000|2025-06-16 21:20:00|71842.1|71776.8|71841.4|71778.1|71844.5|71779.2|71838.3|71773.6|95
1750109100000|2025-06-16 21:25:00|71841.3|71778.2|71839.3|71778.1|71843.1|71779.9|71838.7|71774.7|95
1750109400000|2025-06-16 21:30:00|71839.7|71778|71838.3|71780.9|71843.7|71782.7|71837|71772.5|176
1750109700000|2025-06-16 21:35:00|71838.1|71781.2|71838.1|71779.7|71841.8|71782.1|71837|71776.6|230
1750110000000|2025-06-16 21:40:00|71837.9|71779.8|71838|71779.4|71840.4|71780.5|71837|71778.5|120
1750110300000|2025-06-16 21:45:00|71838.5|71779.1|71838.1|71779.2|71840.5|71787.8|71836.4|71777.4|265
1750110600000|2025-06-16 21:50:00|71837.2|71782.4|71835.2|71778.9|71838.6|71788.2|71834.9|71778|547
1750110900000|2025-06-16 21:55:00|71835.8|71778.8|71838.7|71780.1|71839.5|71783.6|71835|71774.2|208
1750111200000|2025-06-16 22:00:00|71838.6|71780|71837.9|71793.8|71845.7|71815.9|71826.2|71777.5|310
1750111500000|2025-06-16 22:05:00|71838.3|71793.7|71842.3|71786|71843.1|71801.1|71831.7|71784.5|196
1750111800000|2025-06-16 22:10:00|71842.4|71786.1|71842.2|71830.2|71858.6|71830.2|71834.3|71786.1|273
1750112100000|2025-06-16 22:15:00|71842.1|71830.1|71853.3|71821|71853.3|71830.8|71841.9|71820.3|63
1750112400000|2025-06-16 22:20:00|71852|71821.1|71850.1|71838.1|71860.6|71838.2|71842.4|71821|113
1750112700000|2025-06-16 22:25:00|71849.1|71837.1|71849.1|71837.1|71849.5|71837.5|71848.9|71836.9|44
1750113000000|2025-06-16 22:30:00|71849.2|71837.2|71850.3|71808.8|71852.6|71837.2|71843.5|71799.5|204
1750113300000|2025-06-16 22:35:00|71850.2|71808.7|71843.8|71808.9|71850.2|71811.6|71842.6|71807.2|119
1750113600000|2025-06-16 22:40:00|71844|71810.1|71847.3|71811.1|71853.5|71820.8|71832.8|71807.1|170
1750113900000|2025-06-16 22:45:00|71847.1|71811.2|71854.3|71816.7|71855.3|71828.9|71840.9|71807.8|200
1750114200000|2025-06-16 22:50:00|71854.2|71816.5|71850.9|71819.5|71855.3|71830.9|71841.1|71812.8|153
1750114500000|2025-06-16 22:55:00|71851|71819.6|71851.8|71817.3|71852.7|71829.8|71838.2|71806.4|201
1750114800000|2025-06-16 23:00:00|71851.7|71817.2|71839.1|71827.1|71851.8|71828.5|71835.6|71810.6|239
1750115100000|2025-06-16 23:05:00|71839.2|71827.2|71834.6|71822.6|71850.1|71828.2|71834.4|71810.9|159
1750115400000|2025-06-16 23:10:00|71834.5|71822.5|71846.8|71815.2|71848|71824.6|71834.5|71812.7|151
1750115700000|2025-06-16 23:15:00|71847.4|71815.5|71844.8|71813.4|71848.2|71823.2|71833|71811.7|122
1750116000000|2025-06-16 23:20:00|71844.7|71813.3|71839.1|71827.1|71849.3|71827.5|71833.8|71812.4|201
1750116300000|2025-06-16 23:25:00|71839|71827|71853.2|71820.9|71853.6|71830.9|71836.8|71812.8|166
1750116600000|2025-06-16 23:30:00|71852.7|71821.1|71846.7|71834.7|71853.3|71835|71842.1|71821.1|224
1750116900000|2025-06-16 23:35:00|71846.8|71834.8|71844.9|71832.9|71854.7|71835.2|71844|71821.9|174
1750117200000|2025-06-16 23:40:00|71845.2|71833.2|71846.8|71834.8|71847.5|71835.5|71845.1|71833.1|99
1750117500000|2025-06-16 23:45:00|71846.9|71834.9|71841.4|71829.4|71846.9|71834.9|71841.4|71829.4|220
1750117800000|2025-06-16 23:50:00|71841.3|71829.3|71844.2|71832.2|71848|71836|71840.9|71828.9|413
1750118100000|2025-06-16 23:55:00|71844.1|71832.1|71844.7|71832.7|71852.3|71840.3|71844.1|71832.1|358
1750118400000|2025-06-17 00:00:00|71844.5|71832.5|71848.6|71836.6|71861.1|71849.1|71842.9|71830.9|465
1750118700000|2025-06-17 00:05:00|71848.5|71836.5|71840.8|71828.8|71849.6|71837.6|71834.1|71822.1|285
1750119000000|2025-06-17 00:10:00|71840.9|71828.9|71838.9|71826.9|71843.7|71831.7|71835.7|71823.7|285
1750119300000|2025-06-17 00:15:00|71839.2|71827.2|71838.7|71826.7|71845.8|71833.8|71836.6|71824.6|299
1750119600000|2025-06-17 00:20:00|71838.5|71826.5|71842.1|71830.1|71845.1|71833.1|71838.2|71826.2|303
1750119900000|2025-06-17 00:25:00|71842.2|71830.2|71845.4|71833.4|71848.1|71836.1|71837.3|71825.3|285
1750120200000|2025-06-17 00:30:00|71845.6|71833.6|71857.5|71845.5|71863.7|71851.7|71845.1|71833.1|290
1750120500000|2025-06-17 00:35:00|71858.7|71846.7|71851.4|71839.4|71859.7|71847.7|71848.7|71836.7|277
1750120800000|2025-06-17 00:40:00|71851.5|71839.5|71857.8|71845.8|71859.9|71847.9|71851|71839|205
1750121100000|2025-06-17 00:45:00|71858|71846|71863.6|71851.6|71864.6|71852.6|71855.4|71843.4|293
1750121400000|2025-06-17 00:50:00|71863.5|71851.5|71859|71847|71866.1|71854.1|71854.7|71842.7|336
1750121700000|2025-06-17 00:55:00|71857.8|71845.8|71862.1|71850.1|71865.9|71853.9|71857|71845|334
1750122000000|2025-06-17 01:00:00|71861.9|71849.9|71840.8|71834.8|71863.5|71851.5|71840.7|71831.1|318
1750122300000|2025-06-17 01:05:00|71840.7|71834.7|71843.8|71837.8|71845.3|71839.3|71839.1|71830.4|246
1750122600000|2025-06-17 01:10:00|71844.1|71838.1|71852.6|71840.6|71854.9|71846|71839.5|71833.5|261
1750122900000|2025-06-17 01:15:00|71852.9|71840.9|71804.3|71792.3|71865.7|71853.7|71798.1|71786.1|568
1750123200000|2025-06-17 01:20:00|71804.1|71792.1|71824|71818|71827.1|71818.7|71794.7|71785.2|381
1750123500000|2025-06-17 01:25:00|71823.8|71817.8|71814.7|71802.7|71824.2|71818.2|71807.6|71801.6|369
1750123800000|2025-06-17 01:30:00|71814.8|71802.8|71807.7|71801.7|71819.5|71807.5|71792.8|71780.8|395
1750124100000|2025-06-17 01:35:00|71807.6|71801.6|71821.6|71809.6|71821.7|71812.2|71804.4|71795.4|443
1750124400000|2025-06-17 01:40:00|71821.8|71809.8|71815.9|71809.9|71829.7|71822.4|71815.7|71807|467
1750124700000|2025-06-17 01:45:00|71816.3|71810.3|71820.4|71814.4|71833|71827|71816.3|71810.3|383
1750125000000|2025-06-17 01:50:00|71820.8|71814.8|71809.5|71803.5|71821.5|71815.5|71809.4|71803.4|326
1750125300000|2025-06-17 01:55:00|71807.2|71801.2|71809.2|71803.2|71810|71804|71799.2|71793.2|359
1750125600000|2025-06-17 02:00:00|71809.1|71803.1|71816.5|71810.5|71819.1|71813.1|71805.8|71799.8|330
1750125900000|2025-06-17 02:05:00|71816.4|71810.4|71819.2|71813.2|71825|71819|71815|71807|326
1750126200000|2025-06-17 02:10:00|71819.3|71813.3|71823.9|71817.9|71824.7|71818.7|71818.7|71812.7|274
1750126500000|2025-06-17 02:15:00|71822.4|71816.4|71819.5|71813.5|71826|71819.7|71818.4|71810.1|257
1750126800000|2025-06-17 02:20:00|71822.6|71810.6|71816.1|71810.1|71823.1|71817.1|71813.2|71805.8|242
1750127100000|2025-06-17 02:25:00|71816|71810|71819.1|71813.1|71820.5|71814.5|71815.9|71809.9|184
1750127400000|2025-06-17 02:30:00|71819|71813|71820.6|71808.6|71826.3|71816.1|71817.4|71806.3|225
1750127700000|2025-06-17 02:35:00|71820.5|71808.5|71819.5|71813.5|71821.2|71815.2|71812.6|71804|290
1750128000000|2025-06-17 02:40:00|71819.3|71813.3|71819.6|71813.6|71826|71820|71816.3|71808.8|269
1750128300000|2025-06-17 02:45:00|71819.5|71813.5|71815.4|71809.4|71820|71814|71812.9|71806.9|256
1750128600000|2025-06-17 02:50:00|71815.5|71809.5|71802.3|71796.3|71819.6|71813.6|71799.8|71793.8|469
1750128900000|2025-06-17 02:55:00|71802.4|71796.4|71809.2|71803.2|71809.7|71803.7|71802.1|71796.1|340
1750129200000|2025-06-17 03:00:00|71809.3|71803.3|71811.3|71805.3|71812.7|71806.7|71807.4|71801.4|330
1750129500000|2025-06-17 03:05:00|71811.1|71805.1|71809|71803|71814.8|71808.8|71807.9|71801.9|233
1750129800000|2025-06-17 03:10:00|71809.1|71803.1|71807.8|71801.8|71813.2|71807.2|71805.4|71799.4|299
1750130100000|2025-06-17 03:15:00|71807.7|71801.7|71806.9|71800.9|71809|71803|71804.4|71798.4|251
1750130400000|2025-06-17 03:20:00|71807|71801|71818.2|71812.2|71821.6|71815.6|71807|71801|278
1750130700000|2025-06-17 03:25:00|71818.1|71812.1|71821.5|71815.5|71822.3|71816.3|71813.5|71807.5|213
1750131000000|2025-06-17 03:30:00|71821.6|71815.6|71820.8|71814.8|71825.2|71818.1|71818.6|71809.1|302
1750131300000|2025-06-17 03:35:00|71820.7|71814.7|71814.5|71808.5|71821|71815|71811.6|71802.7|222
1750131600000|2025-06-17 03:40:00|71814.3|71808.3|71819.8|71813.8|71820.8|71814.8|71814.3|71808.3|150
1750131900000|2025-06-17 03:45:00|71819.7|71813.7|71826.2|71820.2|71829.9|71823.9|71818|71810.2|167
1750132200000|2025-06-17 03:50:00|71826.4|71820.4|71824.2|71818.2|71826.9|71820.9|71822.7|71816.7|161
1750132500000|2025-06-17 03:55:00|71824.3|71818.3|71827.1|71821.1|71831.8|71825.8|71822.9|71816.9|209
1750132800000|2025-06-17 04:00:00|71827.2|71821.2|71824.9|71818.9|71828.4|71822.4|71822.3|71813.1|149
1750133100000|2025-06-17 04:05:00|71824.8|71818.8|71823.5|71817.5|71826.6|71818.8|71821|71811.4|183
1750133400000|2025-06-17 04:10:00|71823.6|71817.6|71820.3|71814.3|71823.9|71817.9|71818.7|71812.7|133
1750133700000|2025-06-17 04:15:00|71820.1|71814.1|71809.5|71803.5|71820.5|71814.5|71808.5|71802.5|190
1750134000000|2025-06-17 04:20:00|71809.6|71803.6|71812.7|71806.7|71814.6|71808.6|71807.5|71801.5|167
1750134300000|2025-06-17 04:25:00|71812.6|71806.6|71819.8|71813.8|71820.4|71814.4|71811.5|71805.5|155
1750134600000|2025-06-17 04:30:00|71819.7|71813.7|71822.2|71816.2|71822.7|71816.7|71815.8|71809.8|174
1750134900000|2025-06-17 04:35:00|71822.3|71816.3|71819.9|71813.9|71824.6|71818.6|71818.4|71812.4|205
1750135200000|2025-06-17 04:40:00|71820|71814|71817.9|71811.9|71820|71814|71816.7|71810.7|145
1750135500000|2025-06-17 04:45:00|71817.8|71811.8|71812.9|71806.9|71817.8|71811.8|71808.9|71802.9|166
1750135800000|2025-06-17 04:50:00|71812.8|71806.8|71816.1|71810.1|71816.9|71810.9|71812|71806|136
1750136100000|2025-06-17 04:55:00|71816|71810|71814.7|71808.7|71819.6|71813.6|71814.3|71808.3|161
1750136400000|2025-06-17 05:00:00|71814.4|71808.4|71812.6|71806.6|71815.3|71809.3|71808.1|71802.1|216
1750136700000|2025-06-17 05:05:00|71812.7|71806.7|71810.4|71804.4|71812.7|71806.7|71806.2|71798.2|203
1750137000000|2025-06-17 05:10:00|71810.3|71804.3|71809.9|71803.9|71811.3|71805.3|71807.9|71801.9|150
1750137300000|2025-06-17 05:15:00|71810|71804|71813.5|71807.5|71823.9|71814.6|71809.1|71802.5|284
1750137600000|2025-06-17 05:20:00|71814|71808|71809.1|71803.1|71815.3|71809.3|71808.6|71802.6|186
1750137900000|2025-06-17 05:25:00|71809.2|71803.2|71808.3|71802.3|71812.4|71803.9|71807.1|71798.9|144
1750138200000|2025-06-17 05:30:00|71808.2|71802.2|71813.5|71801.5|71814.1|71807.1|71807|71800.6|283
1750138500000|2025-06-17 05:35:00|71813.6|71801.6|71809.1|71803.1|71814|71803.1|71807.4|71797.7|149
1750138800000|2025-06-17 05:40:00|71809.6|71803.6|71809.4|71803.4|71811.9|71805.9|71807.4|71801.4|164
1750139100000|2025-06-17 05:45:00|71809.5|71803.5|71814.9|71808.9|71815.9|71809.9|71809.3|71803.3|239
1750139400000|2025-06-17 05:50:00|71815.1|71809.1|71813.9|71807.9|71819|71813|71809.2|71802.7|280
1750139700000|2025-06-17 05:55:00|71813.6|71807.6|71810.5|71804.5|71814.2|71808.2|71808.4|71802.4|332
1750140000000|2025-06-17 06:00:00|71811.1|71805.1|71815.5|71809.5|71819.6|71813.6|71809.7|71803.7|336
1750140300000|2025-06-17 06:05:00|71815.6|71809.6|71815.1|71809.1|71820.4|71814.4|71814.2|71808.2|178
1750140600000|2025-06-17 06:10:00|71815.2|71809.2|71815.1|71809.1|71816.8|71810.8|71809|71803|227
1750140900000|2025-06-17 06:15:00|71815.5|71809.5|71830.7|71824.7|71830.7|71824.7|71814.9|71808.9|263
1750141200000|2025-06-17 06:20:00|71830.8|71824.8|71816.7|71810.7|71832.9|71826.9|71816.6|71810.5|329
1750141500000|2025-06-17 06:25:00|71817|71811|71821.3|71809.3|71823.6|71815.9|71816.7|71807.2|233
1750141800000|2025-06-17 06:30:00|71821.1|71809.1|71814.1|71808.1|71822.5|71813.1|71814.1|71803.4|243
1750142100000|2025-06-17 06:35:00|71814.2|71808.2|71810.1|71804.1|71817|71811|71808.3|71802.3|239
1750142400000|2025-06-17 06:40:00|71810.2|71804.2|71809.2|71803.2|71813.5|71807|71806.3|71800.3|273
1750142700000|2025-06-17 06:45:00|71809.1|71803.1|71811.1|71805.1|71812.1|71806.1|71806.9|71800.9|209
1750143000000|2025-06-17 06:50:00|71811.2|71805.2|71825.6|71819.6|71826.8|71820.8|71810.6|71804.6|302
1750143300000|2025-06-17 06:55:00|71826.5|71820.5|71824.8|71818.8|71828.7|71822.7|71822.6|71816.6|326
1750143600000|2025-06-17 07:00:00|71825|71819|71829.2|71823.2|71831.3|71825.3|71824|71818|303
1750143900000|2025-06-17 07:05:00|71828.2|71822.2|71827.6|71821.6|71829.8|71823.8|71822.9|71816.9|308
1750144200000|2025-06-17 07:10:00|71827.5|71821.5|71829.5|71823.5|71836.9|71827.9|71826.3|71817.5|273
1750144500000|2025-06-17 07:15:00|71829.4|71823.4|71832.3|71826.3|71832.3|71826.3|71826.2|71820.2|240
1750144800000|2025-06-17 07:20:00|71832.7|71826.7|71855.3|71849.3|71855.8|71849.8|71832.2|71826.2|436
1750145100000|2025-06-17 07:25:00|71855.4|71849.4|71850.5|71844.5|71856.4|71850.4|71843.2|71837.2|416
1750145400000|2025-06-17 07:30:00|71850.6|71844.6|71854.8|71848.8|71859|71853|71848.4|71842.4|235
1750145700000|2025-06-17 07:35:00|71852.9|71846.9|71851.6|71845.6|71854.3|71848.3|71849|71843|206
1750146000000|2025-06-17 07:40:00|71851.7|71845.7|71840.9|71834.9|71852.6|71846.6|71840.3|71832.6|247
1750146300000|2025-06-17 07:45:00|71841|71835|71829.4|71823.4|71842.8|71836.8|71829.1|71823.1|285
1750146600000|2025-06-17 07:50:00|71829.2|71823.2|71830.8|71824.8|71836|71830|71828|71822|253
1750146900000|2025-06-17 07:55:00|71831.5|71825.5|71835.9|71829.9|71836.9|71830.9|71828.9|71822.9|245
1750147200000|2025-06-17 08:00:00|71836.1|71830.1|71836.2|71830.2|71845.5|71839.4|71834.4|71828.4|238
1750147500000|2025-06-17 08:05:00|71836.3|71830.3|71838.2|71832.2|71842.1|71832.8|71833.4|71823.3|179
1750147800000|2025-06-17 08:10:00|71838.1|71832.1|71845.6|71839.6|71847.3|71840.9|71835.5|71829.5|216
1750148100000|2025-06-17 08:15:00|71845.7|71839.7|71849.8|71843.8|71851.2|71845.2|71844.8|71838.8|235
1750148400000|2025-06-17 08:20:00|71849.1|71843.1|71857.7|71851.7|71858.5|71852.5|71847.8|71839.5|237
1750148700000|2025-06-17 08:25:00|71857.8|71851.8|71860.1|71854.1|71874.4|71865.8|71855.1|71849.1|305
1750149000000|2025-06-17 08:30:00|71859.7|71853.7|71870.4|71858.4|71870.4|71858.4|71856|71849.5|227
1750149300000|2025-06-17 08:35:00|71870.7|71858.7|71866.8|71860.8|71870.8|71862.3|71864.1|71857.5|155
1750149600000|2025-06-17 08:40:00|71866.9|71860.9|71871.1|71865.1|71875.1|71867.5|71866.2|71860.2|267
1750149900000|2025-06-17 08:45:00|71871.2|71865.2|71873.7|71867.7|71874.9|71868.9|71870.8|71864.8|189
1750150200000|2025-06-17 08:50:00|71874.7|71868.7|71870.9|71864.9|71878.5|71872.5|71866.7|71860.7|284
1750150500000|2025-06-17 08:55:00|71871.1|71865.1|71876.2|71870.2|71881.7|71872.3|71866.8|71858|284
1750150800000|2025-06-17 09:00:00|71875.6|71869.6|71869.3|71863.3|71878.2|71872.2|71867.5|71861.5|249
1750151100000|2025-06-17 09:05:00|71869.1|71863.1|71870.7|71858.7|71873.1|71864.8|71867.1|71855.1|236
1750151400000|2025-06-17 09:10:00|71870.5|71858.5|71868.4|71856.4|71871.5|71862|71865.8|71855|184
1750151700000|2025-06-17 09:15:00|71868.3|71856.3|71869.5|71863.5|71870.9|71864.9|71862.2|71854.1|185
1750152000000|2025-06-17 09:20:00|71869.6|71863.6|71868.6|71862.6|71869.8|71863.8|71866.9|71860.9|159
1750152300000|2025-06-17 09:25:00|71868.7|71862.7|71860.1|71854.1|71871.3|71865.3|71857.5|71851.5|269
1750152600000|2025-06-17 09:30:00|71859.9|71853.9|71862.2|71856.2|71864|71858|71857.6|71851.6|224
1750152900000|2025-06-17 09:35:00|71862.3|71856.3|71864.1|71858.1|71870.6|71864.6|71859.8|71853.8|234
1750153200000|2025-06-17 09:40:00|71864.2|71858.2|71862.8|71856.8|71865.7|71859.7|71859|71853|157
1750153500000|2025-06-17 09:45:00|71863|71857|71862.6|71856.6|71863.6|71857.6|71862.1|71856.1|99
1750153800000|2025-06-17 09:50:00|71862|71856|71865.4|71859.4|71868.3|71862.3|71861.9|71855.9|100
1750154100000|2025-06-17 09:55:00|71865.5|71859.5|71865.9|71859.9|71871.2|71863.1|71865.2|71858.9|139
1750154400000|2025-06-17 10:00:00|71865.7|71859.7|71862.5|71856.5|71865.7|71859.7|71857.9|71849.3|163
1750154700000|2025-06-17 10:05:00|71862.4|71856.4|71862.8|71850.8|71865.1|71858|71857.1|71849.5|152
1750155000000|2025-06-17 10:10:00|71862.7|71850.7|71854.9|71848.9|71862.7|71853.5|71846.7|71840.7|206
1750155300000|2025-06-17 10:15:00|71854.8|71848.8|71851.1|71839.1|71859.6|71853.6|71847.8|71838.8|220
1750155600000|2025-06-17 10:20:00|71851.2|71839.2|71846.9|71840.9|71851.4|71841.4|71841.6|71831.4|191
1750155900000|2025-06-17 10:25:00|71847|71841|71851.8|71845.8|71853.2|71847.2|71846.7|71840.7|148
1750156200000|2025-06-17 10:30:00|71851.9|71845.9|71846.7|71840.7|71853.2|71847.2|71846.4|71840.4|133
1750156500000|2025-06-17 10:35:00|71846.8|71840.8|71837.4|71831.4|71846.8|71840.8|71835.9|71829.8|188
1750156800000|2025-06-17 10:40:00|71837.3|71831.3|71842|71836|71842.5|71836.5|71837.3|71831.3|189
1750157100000|2025-06-17 10:45:00|71841.9|71835.9|71836.2|71830.2|71841.9|71835.9|71835|71829|163
1750157400000|2025-06-17 10:50:00|71836.1|71830.1|71838.9|71832.9|71841.1|71835.1|71835.4|71826.1|197
1750157700000|2025-06-17 10:55:00|71838.8|71832.8|71839.4|71833.4|71843.3|71837.3|71837.8|71831.8|168
1750158000000|2025-06-17 11:00:00|71839.3|71833.3|71836.2|71830.2|71840.3|71834.3|71835.5|71829.5|157
1750158300000|2025-06-17 11:05:00|71836.3|71830.3|71836.9|71830.9|71837.9|71831.9|71834.8|71828.8|153
1750158600000|2025-06-17 11:10:00|71836.7|71830.7|71834|71828|71836.8|71830.8|71832.1|71826.1|128
1750158900000|2025-06-17 11:15:00|71834.2|71828.2|71838|71832|71838|71832|71831.5|71825.5|89
1750159200000|2025-06-17 11:20:00|71837.9|71831.9|71840.6|71834.6|71842|71836|71837.5|71831.5|169
1750159500000|2025-06-17 11:25:00|71840.7|71834.7|71845.3|71839.3|71846.9|71839.3|71840.6|71832.9|126
1750159800000|2025-06-17 11:30:00|71845.5|71839.5|71845.2|71839.2|71846.8|71840.8|71840.9|71834.9|151
1750160100000|2025-06-17 11:35:00|71845.3|71839.3|71851.4|71845.4|71851.8|71845.8|71845|71839|109
1750160400000|2025-06-17 11:40:00|71851.3|71845.3|71845.9|71839.9|71851.3|71845.3|71844.1|71838.1|173
1750160700000|2025-06-17 11:45:00|71846|71840|71845.9|71839.9|71848.1|71842.1|71841.4|71835.4|150
1750161000000|2025-06-17 11:50:00|71846|71840|71845.8|71839.8|71851.1|71845.1|71845.5|71838.2|207
1750161300000|2025-06-17 11:55:00|71845.7|71839.7|71849.9|71843.9|71851.2|71845.2|71843.4|71837.2|274
1750161600000|2025-06-17 12:00:00|71849.8|71843.8|71846.7|71840.7|71850.7|71844.7|71844.7|71836.8|201
1750161900000|2025-06-17 12:05:00|71845.5|71839.5|71843|71837|71848.1|71842.1|71843|71837|163
1750162200000|2025-06-17 12:10:00|71843.2|71837.2|71853|71847|71853.9|71847.9|71842.4|71836.4|170
1750162500000|2025-06-17 12:15:00|71852.9|71846.9|71848.1|71842.1|71852.9|71846.9|71844.7|71838.7|164
1750162800000|2025-06-17 12:20:00|71848|71842|71834.5|71828.5|71848.5|71842.5|71834.4|71828.4|252
1750163100000|2025-06-17 12:25:00|71834.7|71828.7|71839.6|71827.6|71840.2|71831.8|71832.2|71823.7|304
1750163400000|2025-06-17 12:30:00|71841.6|71829.6|71846.1|71840.1|71852.1|71843.6|71835.4|71823.4|469
1750163700000|2025-06-17 12:35:00|71846|71840|71849.6|71843.6|71851.6|71843.6|71842.1|71832.6|389
1750164000000|2025-06-17 12:40:00|71849.8|71843.8|71850|71844|71855.2|71849.2|71848|71842|298
1750164300000|2025-06-17 12:45:00|71849.9|71843.9|71856.6|71850.6|71856.6|71850.6|71848.2|71842.2|242
1750164600000|2025-06-17 12:50:00|71856.7|71850.7|71847.8|71841.8|71859.8|71853.8|71847|71841|302
1750164900000|2025-06-17 12:55:00|71849.7|71843.7|71854.6|71848.6|71856.1|71850.1|71847.4|71839.6|279
1750165200000|2025-06-17 13:00:00|71854.7|71848.7|71841.8|71835.8|71854.7|71848.7|71837.7|71831.7|635
1750165500000|2025-06-17 13:05:00|71842|71836|71845.9|71839.9|71850.2|71844.2|71840|71834|343
1750165800000|2025-06-17 13:10:00|71845.6|71839.6|71843|71831|71846.9|71840.9|71835.7|71827.1|255
1750166100000|2025-06-17 13:15:00|71843.1|71831.1|71834.9|71828.9|71843.1|71832.4|71831.2|71825.2|253
1750166400000|2025-06-17 13:20:00|71835|71829|71834|71828|71835.7|71829.7|71832|71826|171
1750166700000|2025-06-17 13:25:00|71833.9|71827.9|71837.3|71831.3|71837.8|71831.8|71830.8|71824.8|253
1750167000000|2025-06-17 13:30:00|71837.2|71831.2|71845.8|71833.8|71845.8|71838.5|71833.9|71827.9|311
1750167300000|2025-06-17 13:35:00|71846|71834|71836|71830|71848.1|71842.1|71834.8|71828.8|310
1750167600000|2025-06-17 13:40:00|71835.8|71829.8|71834.2|71828.2|71844.6|71838.6|71831.4|71825.4|309
1750167900000|2025-06-17 13:45:00|71834.1|71828.1|71835.1|71829.1|71844.4|71838.4|71833.4|71827.4|306
1750168200000|2025-06-17 13:50:00|71835.2|71829.2|71833.4|71827.4|71837.5|71831.5|71831.5|71825.5|264
1750168500000|2025-06-17 13:55:00|71833.5|71827.5|71836.5|71830.5|71839.8|71833.8|71825.9|71819.9|282
1750168800000|2025-06-17 14:00:00|71836.4|71830.4|71843.2|71837.2|71844.6|71838.6|71835.7|71829.7|301
1750169100000|2025-06-17 14:05:00|71843.1|71837.1|71842.5|71836.5|71851.3|71845.3|71842.5|71834.7|256
1750169400000|2025-06-17 14:10:00|71842.6|71836.6|71848|71842|71848.1|71842.1|71837.9|71831.9|261
1750169700000|2025-06-17 14:15:00|71848.2|71842.2|71849.2|71843.2|71850.8|71844.8|71843.8|71837.8|325
1750170000000|2025-06-17 14:20:00|71849.3|71843.3|71858.9|71852.9|71860.4|71854.4|71848.9|71842.9|287
1750170300000|2025-06-17 14:25:00|71858.8|71852.8|71860.8|71854.8|71864.6|71858.6|71857.5|71851.5|270
1750170600000|2025-06-17 14:30:00|71861.2|71855.2|71880.9|71874.9|71881.8|71875.8|71861.2|71855.2|418
1750170900000|2025-06-17 14:35:00|71880.8|71874.8|71886.2|71880.2|71894.6|71888.6|71880.8|71873.1|412
1750171200000|2025-06-17 14:40:00|71886.1|71880.1|71884.9|71878.9|71888.1|71882.1|71880.8|71874.8|267
1750171500000|2025-06-17 14:45:00|71884.8|71878.8|71877.1|71871.1|71885|71879|71876.4|71870.4|310
1750171800000|2025-06-17 14:50:00|71876.2|71870.2|71871|71865|71876.4|71870.4|71869.1|71863.1|288
1750172100000|2025-06-17 14:55:00|71872.7|71866.7|71872.3|71866.3|71878.2|71872.2|71870.7|71864.7|320
1750172400000|2025-06-17 15:00:00|71872.4|71866.4|71874.7|71868.7|71876.5|71870.5|71870.3|71864.3|293
1750172700000|2025-06-17 15:05:00|71875.1|71869.1|71864.6|71858.6|71875.3|71869.3|71864.4|71858.4|214
1750173000000|2025-06-17 15:10:00|71865.4|71859.4|71860.9|71854.9|71868.4|71862.4|71859.7|71853.7|215
1750173300000|2025-06-17 15:15:00|71860.7|71854.7|71864.1|71858.1|71866.7|71860.7|71859.9|71853.9|183
1750173600000|2025-06-17 15:20:00|71864.2|71858.2|71868.4|71862.4|71871.9|71865.9|71864.2|71858.2|272
1750173900000|2025-06-17 15:25:00|71868.1|71862.1|71874.1|71868.1|71877|71871|71867.9|71861.9|296
1750174200000|2025-06-17 15:30:00|71874.2|71868.2|71870.2|71864.2|71876.1|71870.1|71869.7|71863.7|272
1750174500000|2025-06-17 15:35:00|71870.1|71864.1|71867.4|71861.4|71873|71867|71866.8|71860.8|234
1750174800000|2025-06-17 15:40:00|71867.3|71861.3|71858.1|71852.1|71867.3|71861.3|71857.5|71851.5|232
1750175100000|2025-06-17 15:45:00|71858|71852|71866.5|71860.5|71867.3|71861.3|71856.4|71850.4|179
1750175400000|2025-06-17 15:50:00|71866.6|71860.6|71870.1|71864.1|71871.9|71865.9|71866.2|71860.2|203
1750175700000|2025-06-17 15:55:00|71870.3|71864.3|71869.8|71863.8|71874.6|71868.6|71867.7|71861.7|247
1750176000000|2025-06-17 16:00:00|71869.9|71863.9|71866.3|71860.3|71871.6|71864|71864.4|71854.6|210
1750176300000|2025-06-17 16:05:00|71866.4|71860.4|71865|71859|71871.9|71865.9|71864|71856.9|209
1750176600000|2025-06-17 16:10:00|71865.1|71859.1|71868.4|71862.4|71868.7|71862.7|71862.1|71856.1|196
1750176900000|2025-06-17 16:15:00|71868.6|71862.6|71871|71865|71871.9|71865.9|71866.3|71860.3|153
1750177200000|2025-06-17 16:20:00|71871.1|71865.1|71873.4|71867.4|71876.4|71868.8|71869.9|71863.7|141
1750177500000|2025-06-17 16:25:00|71873.6|71867.6|71877.1|71871.1|71878.1|71872.1|71869.7|71863.7|133
1750177800000|2025-06-17 16:30:00|71877.2|71871.2|71875|71869|71879.2|71872.2|71874.3|71866.9|137
1750178100000|2025-06-17 16:35:00|71875.2|71869.2|71877.1|71871.1|71878.5|71871.4|71872.1|71863.3|101
1750178400000|2025-06-17 16:40:00|71877.3|71871.3|71882|71876|71883.1|71877.1|71876.8|71870.8|129
1750178700000|2025-06-17 16:45:00|71881.8|71875.8|71887.3|71881.3|71889|71883|71879.7|71873.7|188
1750179000000|2025-06-17 16:50:00|71887.4|71881.4|71900.3|71888.3|71900.6|71888.7|71880.7|71874.7|259
1750179300000|2025-06-17 16:55:00|71900.4|71888.4|71905.7|71899.7|71906.5|71900.5|71896.4|71887.6|276
1750179600000|2025-06-17 17:00:00|71905.1|71899.1|71907.8|71901.8|71910.9|71904.3|71904.3|71898.3|238
1750179900000|2025-06-17 17:05:00|71907.1|71901.1|71908.6|71902.6|71912.4|71906.4|71905|71897.2|239
1750180200000|2025-06-17 17:10:00|71908.7|71902.7|71916.8|71910.8|71918.3|71912.3|71908.7|71902.7|274
1750180500000|2025-06-17 17:15:00|71916.7|71910.7|71920.2|71914.2|71920.2|71914.2|71913.9|71907.9|262
1750180800000|2025-06-17 17:20:00|71919.8|71913.8|71913.6|71907.6|71920.1|71914.1|71912|71906|251
1750181100000|2025-06-17 17:25:00|71913.5|71907.5|71917.9|71911.9|71919.6|71913.6|71913.5|71907.5|184
1750181400000|2025-06-17 17:30:00|71918|71912|71915.6|71903.6|71918.9|71912.9|71911|71903.3|250
1750181700000|2025-06-17 17:35:00|71915.7|71903.7|71920.8|71914.8|71920.8|71914.8|71909.8|71903.4|190
1750182000000|2025-06-17 17:40:00|71920.6|71914.6|71923.2|71917.2|71923.8|71917.8|71917.7|71911.7|222
1750182300000|2025-06-17 17:45:00|71923.5|71917.5|71940.3|71928.3|71942.6|71935.1|71919.2|71912.6|444
1750182600000|2025-06-17 17:50:00|71940.5|71928.5|71936|71930|71942.1|71935.7|71935|71926.1|382
1750182900000|2025-06-17 17:55:00|71935.7|71929.7|71932.3|71926.3|71935.7|71929.7|71928.1|71922.1|333
1750183200000|2025-06-17 18:00:00|71932.5|71926.5|71936|71930|71940|71934|71932.5|71926.5|272
1750183500000|2025-06-17 18:05:00|71935.9|71929.9|71934.1|71928.1|71936.4|71930.4|71930|71924|276
1750183800000|2025-06-17 18:10:00|71934|71928|71928.2|71922.2|71934.4|71928|71926.9|71920.9|258
1750184100000|2025-06-17 18:15:00|71928.7|71922.7|71923.4|71917.4|71931.1|71925.1|71917.2|71911.2|321
1750184400000|2025-06-17 18:20:00|71923.9|71917.9|71925|71919|71927.6|71921.6|71922.8|71916.8|232
1750184700000|2025-06-17 18:25:00|71925.1|71919.1|71929.4|71923.4|71929.9|71923.9|71923.7|71917.7|277
1750185000000|2025-06-17 18:30:00|71929.3|71923.3|71924.3|71918.3|71929.3|71923.3|71923.5|71917.5|243
1750185300000|2025-06-17 18:35:00|71924.4|71918.4|71947.2|71941.2|71947.8|71941.8|71924.4|71918.4|351
1750185600000|2025-06-17 18:40:00|71947.8|71941.8|71944.9|71938.9|71951.9|71942.9|71941.9|71934|430
1750185900000|2025-06-17 18:45:00|71944.8|71938.8|71940|71934|71949.2|71940.6|71933.4|71925.4|369
1750186200000|2025-06-17 18:50:00|71943|71931|71942.3|71930.3|71945.5|71936.8|71935|71923.7|330
1750186500000|2025-06-17 18:55:00|71942.2|71930.2|71938.3|71926.3|71944.2|71935.5|71934.7|71926.2|430
1750186800000|2025-06-17 19:00:00|71939|71927|71933.9|71927.9|71939.2|71930.1|71930.2|71920.5|370
1750187100000|2025-06-17 19:05:00|71934|71928|71938.2|71926.2|71939.3|71929.3|71932.6|71924.4|246
1750187400000|2025-06-17 19:10:00|71938|71926|71938.7|71932.7|71940.1|71934.1|71934.1|71925|306
1750187700000|2025-06-17 19:15:00|71938.6|71932.6|71936|71930|71942.1|71933.2|71934.6|71928.6|211
1750188000000|2025-06-17 19:20:00|71936.1|71930.1|71938.1|71926.1|71939|71932.6|71933.4|71924.9|257
1750188300000|2025-06-17 19:25:00|71938.6|71926.6|71935.8|71929.8|71942.6|71933.6|71931.4|71925.3|294
1750188600000|2025-06-17 19:30:00|71935.9|71929.9|71939|71927|71944.9|71935.8|71935.7|71926.8|323
1750188900000|2025-06-17 19:35:00|71937.1|71931.1|71935.8|71923.8|71941.5|71932.4|71935.8|71923.8|250
1750189200000|2025-06-17 19:40:00|71936.2|71924.2|71936.8|71924.8|71939.5|71927.5|71935.1|71923.1|377
1750189500000|2025-06-17 19:45:00|71937|71925|71932.3|71920.3|71937.6|71926.1|71930.9|71918.9|335
1750189800000|2025-06-17 19:50:00|71932.8|71920.8|71932.7|71920.7|71935.2|71923.2|71930.6|71918.6|254
1750190100000|2025-06-17 19:55:00|71932.8|71920.8|71929.4|71917.4|71934.9|71924.6|71926.8|71917.4|407
1750190400000|2025-06-17 20:00:00|71929.5|71917.5|71933.2|71921.2|71935.2|71923.2|71929.5|71917.5|250
1750190700000|2025-06-17 20:05:00|71933.1|71921.1|71933.7|71921.7|71934.2|71923.9|71928.9|71918.5|219
1750191000000|2025-06-17 20:10:00|71933.8|71921.8|71931.6|71925.6|71936.7|71927.1|71931.6|71921.7|220
1750191300000|2025-06-17 20:15:00|71932.1|71926.1|71935.4|71929.4|71937.7|71930.1|71931.4|71924.2|416
1750191600000|2025-06-17 20:20:00|71935.5|71929.5|71932.1|71920.1|71938.5|71930.2|71929|71920.1|216
1750191900000|2025-06-17 20:25:00|71932.4|71920.4|71932.1|71920.1|71933.3|71923|71928.4|71918.9|279
1750192200000|2025-06-17 20:30:00|71932|71920|71933.3|71921.3|71934.9|71922.9|71930.5|71918.5|217
1750192500000|2025-06-17 20:35:00|71933.7|71921.7|71934|71922|71935.5|71923.5|71933|71921|125
1750192800000|2025-06-17 20:40:00|71933.9|71921.9|71933.4|71921.4|71934.6|71922.6|71927.2|71915.2|286
1750193100000|2025-06-17 20:45:00|71933.3|71921.3|71934.2|71922.2|71946.5|71922.5|71927.8|71910|408
1750193400000|2025-06-17 20:50:00|71933.9|71921.9|71934.3|71922.3|71948.3|71923.1|71933.7|71908.9|153
1750193700000|2025-06-17 20:55:00|71934|71922|71954.3|71881.5|71954.5|71922.1|71933.4|71881.5|322
1750194000000|2025-06-17 21:00:00|71954.4|71880|71966.8|71864.1|71966.8|71881|71954.4|71864.1|6
1750194300000|2025-06-17 21:05:00|71966.5|71864|71964.8|71866.5|71966.5|71866.5|71963.2|71863.4|15
1750194600000|2025-06-17 21:10:00|71964.9|71866.6|71959.6|71868.4|71965.9|71874.7|71954.3|71866.1|105
1750194900000|2025-06-17 21:15:00|71958.9|71867.8|71955.9|71871.8|71964.6|71871.8|71955.9|71863.3|142
1750195200000|2025-06-17 21:20:00|71955.8|71871.9|71956.7|71868.8|71959.1|71873.7|71954.1|71867|127
1750195500000|2025-06-17 21:25:00|71960.1|71866.8|71956.9|71870.2|71960.3|71870.2|71954.9|71866.3|139
1750195800000|2025-06-17 21:30:00|71957.4|71870.3|71958.6|71873.4|71962|71875.2|71952.4|71870.3|251
1750196100000|2025-06-17 21:35:00|71958.1|71873.8|71950.7|71876.6|71958.8|71878.3|71950.4|71873|234
1750196400000|2025-06-17 21:40:00|71950.8|71876.5|71949.6|71879.4|71952.2|71879.7|71949.4|71875.6|235
1750196700000|2025-06-17 21:45:00|71949.7|71879.5|71951.6|71878.1|71954.3|71880.3|71949.7|71875|152
1750197000000|2025-06-17 21:50:00|71951.4|71878|71950.7|71878.2|71951.6|71879.5|71950.2|71877.5|111
1750197300000|2025-06-17 21:55:00|71951.4|71878|71954.6|71874|71956|71878|71951.4|71874|203
1750197600000|2025-06-17 22:00:00|71954.5|71874.9|71952.3|71875.5|71955.3|71881.3|71950.7|71872.6|297
1750197900000|2025-06-17 22:05:00|71952.7|71875|71952.9|71876.5|71954.9|71878.8|71949.3|71872.1|334
1750198200000|2025-06-17 22:10:00|71953.1|71876.4|71942.3|71884.6|71953.7|71887.8|71939.4|71873.3|300
1750198500000|2025-06-17 22:15:00|71938.2|71884.7|71937.5|71890.2|71941.4|71892.4|71935.7|71884.7|174
1750198800000|2025-06-17 22:20:00|71937.4|71890.3|71935.4|71888|71940.2|71892.2|71933.8|71884.3|124
1750199100000|2025-06-17 22:25:00|71935.5|71887.9|71939.7|71889.9|71942.8|71892.3|71935.1|71885|113
1750199400000|2025-06-17 22:30:00|71939.4|71889.6|71938.6|71890.2|71943.1|71895.2|71937|71889.4|125
1750199700000|2025-06-17 22:35:00|71937.6|71890.3|71936.6|71895.8|71940.2|71895.8|71934.9|71889.7|100
1750200000000|2025-06-17 22:40:00|71939|71892.9|71941.6|71894.7|71946.5|71900.1|71935.7|71891.2|106
1750200300000|2025-06-17 22:45:00|71942.5|71895.1|71943.8|71893.2|71945.5|71896|71941.2|71891.5|131
1750200600000|2025-06-17 22:50:00|71943.3|71892.7|71942.6|71894.4|71945.5|71897.2|71940.6|71891.1|185
1750200900000|2025-06-17 22:55:00|71944.4|71894.6|71942.8|71893|71944.7|71897.8|71940.5|71890|111
1750201200000|2025-06-17 23:00:00|71942.4|71892.5|71940|71894.7|71944.3|71896.8|71937.6|71892.5|150
1750201500000|2025-06-17 23:05:00|71939.9|71895.6|71934.6|71893|71941|71896|71933.7|71891.2|132
1750201800000|2025-06-17 23:10:00|71934.4|71892.8|71936.9|71894.4|71940.6|71897.5|71934.2|71891.6|122
1750202100000|2025-06-17 23:15:00|71936.6|71894.1|71936.8|71891.8|71939.8|71897|71936|71891.4|154
1750202400000|2025-06-17 23:20:00|71936.2|71893.6|71942.7|71896.4|71944.1|71897.8|71935.7|71891.7|119
1750202700000|2025-06-17 23:25:00|71942|71896.9|71919.3|71883.3|71942|71900.2|71911.4|71881.7|189
1750203000000|2025-06-17 23:30:00|71919.1|71883.2|71911|71899|71926.8|71903.9|71907.6|71881.4|270
1750203300000|2025-06-17 23:35:00|71911.1|71899.1|71909.5|71897.5|71920.8|71900.4|71908.6|71888.6|195
1750203600000|2025-06-17 23:40:00|71909.8|71897.8|71909.4|71897.4|71920.4|71899.8|71908.9|71887|89
1750203900000|2025-06-17 23:45:00|71909.5|71897.5|71910.3|71898.3|71911.9|71899.9|71908.8|71896.8|101
1750204200000|2025-06-17 23:50:00|71910.5|71898.5|71912|71900|71914.2|71902.2|71899.8|71887.8|677
1750204500000|2025-06-17 23:55:00|71911.9|71899.9|71911|71899|71913.1|71901.1|71909.6|71897.6|510
1750204800000|2025-06-18 00:00:00|71911.9|71899.9|71905.8|71899.8|71919.5|71907.5|71899.4|71890.8|425
1750205100000|2025-06-18 00:05:00|71905.7|71899.7|71900.9|71888.9|71911.5|71902.7|71889.8|71877.8|420
1750205400000|2025-06-18 00:10:00|71900.8|71888.8|71897|71885|71903.9|71891.9|71893.7|71881.7|333
1750205700000|2025-06-18 00:15:00|71896.9|71884.9|71894.2|71882.2|71906.5|71894.5|71893.8|71881.8|238
1750206000000|2025-06-18 00:20:00|71894.4|71882.4|71891.6|71879.6|71895.3|71883.3|71884.6|71872.6|293
1750206300000|2025-06-18 00:25:00|71892.2|71880.2|71899.1|71887.1|71902.8|71890.8|71891.1|71879.1|339
1750206600000|2025-06-18 00:30:00|71899.3|71887.3|71900|71888|71903.1|71891.1|71887.9|71875.9|424
1750206900000|2025-06-18 00:35:00|71899.8|71887.8|71897.5|71885.5|71902.4|71890.4|71894.4|71882.4|284
1750207200000|2025-06-18 00:40:00|71898.5|71886.5|71894.2|71882.2|71898.7|71886.7|71891.8|71879.8|262
1750207500000|2025-06-18 00:45:00|71894.3|71882.3|71892.1|71880.1|71895.5|71883.5|71887.8|71875.8|252
1750207800000|2025-06-18 00:50:00|71892|71880|71899.4|71887.4|71901.2|71889.2|71888|71876|406
1750208100000|2025-06-18 00:55:00|71896.8|71884.8|71892.9|71880.9|71898.2|71886.2|71888.8|71878.6|425
1750208400000|2025-06-18 01:00:00|71892.2|71880.2|71886.6|71880.6|71893.6|71884.4|71875.3|71868.9|396
1750208700000|2025-06-18 01:05:00|71886.5|71880.5|71888.5|71876.5|71892.5|71884.3|71884.2|71875.3|240
1750209000000|2025-06-18 01:10:00|71888.4|71876.4|71889.6|71877.6|71892.7|71884.7|71882.5|71873.1|298
1750209300000|2025-06-18 01:15:00|71886.4|71874.4|71878.1|71872.1|71891.7|71879.7|71872.9|71860.9|442
1750209600000|2025-06-18 01:20:00|71878|71872|71872.8|71866.8|71879.9|71872|71867.8|71861.4|265
1750209900000|2025-06-18 01:25:00|71872.4|71866.4|71877.9|71871.9|71880.9|71874.9|71872.2|71863.8|297
1750210200000|2025-06-18 01:30:00|71878|71872|71881.7|71875.7|71894.2|71888.2|71873|71866.8|452
1750210500000|2025-06-18 01:35:00|71882.3|71876.3|71890.4|71884.4|71891.6|71884.8|71878.6|71872.6|415
1750210800000|2025-06-18 01:40:00|71890.1|71884.1|71895.1|71883.1|71896|71888.4|71887.9|71880.5|352
1750211100000|2025-06-18 01:45:00|71893.7|71881.7|71894.2|71888.2|71908.8|71898.3|71891.5|71880.8|435
1750211400000|2025-06-18 01:50:00|71894.1|71888.1|71882.3|71876.3|71894.2|71888.2|71880|71873.5|393
1750211700000|2025-06-18 01:55:00|71882.7|71876.7|71889.4|71877.4|71889.4|71879.4|71875.7|71869.2|521
1750212000000|2025-06-18 02:00:00|71889.6|71877.6|71887.3|71881.3|71893.5|71885.2|71886.1|71876.3|436
1750212300000|2025-06-18 02:05:00|71887.4|71881.4|71888.6|71882.6|71892.5|71886.5|71885.7|71879.7|362
1750212600000|2025-06-18 02:10:00|71888.4|71882.4|71890.8|71884.8|71894.5|71888.5|71887.9|71881.9|309
1750212900000|2025-06-18 02:15:00|71892.3|71886.3|71891.5|71885.5|71895.6|71889.6|71887.4|71881.4|280
1750213200000|2025-06-18 02:20:00|71891.6|71885.6|71889.9|71883.9|71894.6|71888.6|71887.5|71881.5|242
1750213500000|2025-06-18 02:25:00|71890.1|71884.1|71890.4|71884.4|71893.6|71887.6|71887.8|71881.8|163
1750213800000|2025-06-18 02:30:00|71890.8|71884.8|71903.2|71897.2|71905.2|71899.2|71890.6|71884.6|361
1750214100000|2025-06-18 02:35:00|71902.8|71896.8|71905.9|71899.9|71910.6|71904.6|71900.6|71894.6|275
1750214400000|2025-06-18 02:40:00|71905.8|71899.8|71896|71890|71905.8|71899.8|71896|71890|290
1750214700000|2025-06-18 02:45:00|71895.9|71889.9|71894|71888|71896.9|71890.9|71892|71886|208
1750215000000|2025-06-18 02:50:00|71893.9|71887.9|71897.3|71891.3|71898|71892|71893.9|71887.9|178
1750215300000|2025-06-18 02:55:00|71896.2|71890.2|71896.1|71890.1|71900.5|71894.5|71895.2|71889.2|230
1750215600000|2025-06-18 03:00:00|71896.4|71890.4|71896.4|71890.4|71896.7|71890.7|71888.7|71882.7|255
1750215900000|2025-06-18 03:05:00|71896.3|71890.3|71894.6|71888.6|71900.4|71890.9|71892.8|71885.3|211
1750216200000|2025-06-18 03:10:00|71894.5|71888.5|71889.6|71883.6|71894.6|71888.6|71886.4|71878.9|259
1750216500000|2025-06-18 03:15:00|71889.7|71883.7|71893.1|71887.1|71896|71890|71886.7|71880.6|217
1750216800000|2025-06-18 03:20:00|71893.2|71887.2|71894.1|71888.1|71894.6|71888.6|71891.4|71885.4|182
1750217100000|2025-06-18 03:25:00|71894.2|71888.2|71892.2|71880.2|71896|71889.6|71887.4|71879.5|270
1750217400000|2025-06-18 03:30:00|71891.6|71879.6|71889.9|71883.9|71895.5|71886.1|71888|71879|196
1750217700000|2025-06-18 03:35:00|71890|71884|71892.5|71886.5|71896.4|71888.7|71888.8|71881.9|221
1750218000000|2025-06-18 03:40:00|71892.6|71886.6|71892.4|71886.4|71894.9|71888.9|71891.5|71885.5|138
1750218300000|2025-06-18 03:45:00|71892.5|71886.5|71892.1|71886.1|71895.1|71889.1|71891.7|71885.7|136
1750218600000|2025-06-18 03:50:00|71892.9|71886.9|71894.4|71888.4|71894.5|71888.5|71887.6|71881.6|217
1750218900000|2025-06-18 03:55:00|71894.5|71888.5|71896|71890|71897.7|71891.7|71894.4|71888.4|189
1750219200000|2025-06-18 04:00:00|71896.1|71890.1|71890.5|71884.5|71897|71891|71889.3|71883.3|145
1750219500000|2025-06-18 04:05:00|71890.4|71884.4|71889.6|71883.6|71895.6|71888.5|71888.6|71881.6|208
1750219800000|2025-06-18 04:10:00|71890.1|71884.1|71886.6|71880.6|71894.4|71888.3|71884|71878|208
1750220100000|2025-06-18 04:15:00|71886.1|71880.1|71883.7|71877.7|71888|71882|71882.4|71876.4|143
1750220400000|2025-06-18 04:20:00|71884.2|71878.2|71886.3|71880.3|71887.5|71881.5|71883.5|71877.5|94
1750220700000|2025-06-18 04:25:00|71886.2|71880.2|71886.3|71880.3|71888.2|71882.2|71885.6|71879.6|98
1750221000000|2025-06-18 04:30:00|71886.2|71880.2|71882.3|71876.3|71886.2|71880.2|71881.6|71875.6|136
1750221300000|2025-06-18 04:35:00|71882.2|71876.2|71881.3|71875.3|71883.8|71877.8|71878.3|71872.3|156
1750221600000|2025-06-18 04:40:00|71881.2|71875.2|71883.4|71871.4|71883.4|71875.2|71877.1|71869.1|144
1750221900000|2025-06-18 04:45:00|71883.5|71871.5|71878.8|71872.8|71883.5|71875.9|71878.8|71871|151
1750222200000|2025-06-18 04:50:00|71878|71872|71878|71872|71879.1|71873.1|71876.9|71870.9|103
1750222500000|2025-06-18 04:55:00|71877.9|71871.9|71886|71880|71886.3|71880.3|71876.9|71870.9|184
1750222800000|2025-06-18 05:00:00|71886.3|71880.3|71884.1|71878.1|71889.5|71883.5|71882.4|71876.4|213
1750223100000|2025-06-18 05:05:00|71884|71878|71886.3|71880.3|71886.7|71880.7|71882.1|71876.1|209
1750223400000|2025-06-18 05:10:00|71886.2|71880.2|71884.5|71878.5|71886.2|71880.2|71883.2|71877.2|146
1750223700000|2025-06-18 05:15:00|71884.4|71878.4|71889|71883|71889.2|71883.2|71883.5|71877.5|127
1750224000000|2025-06-18 05:20:00|71889.1|71883.1|71891.5|71879.5|71891.6|71885|71886.6|71878|108
1750224300000|2025-06-18 05:25:00|71891.4|71879.4|71887.3|71881.3|71891.4|71883.7|71883.5|71877.5|209
1750224600000|2025-06-18 05:30:00|71887.2|71881.2|71884.3|71878.3|71892|71883.2|71882.3|71876.3|256
1750224900000|2025-06-18 05:35:00|71884.5|71878.5|71884.1|71878.1|71885.5|71879.5|71880.2|71874.2|171
1750225200000|2025-06-18 05:40:00|71884.2|71878.2|71884.5|71878.5|71888.5|71880.5|71882.7|71874.6|246
1750225500000|2025-06-18 05:45:00|71884.6|71878.6|71889.6|71877.6|71889.8|71882.3|71881.6|71875.6|229
1750225800000|2025-06-18 05:50:00|71889.5|71877.5|71888.5|71882.5|71890.6|71884.6|71885.6|71876.8|204
1750226100000|2025-06-18 05:55:00|71887.9|71881.9|71886.6|71880.6|71889.4|71883.4|71885.9|71879.9|255
1750226400000|2025-06-18 06:00:00|71886.7|71880.7|71889.8|71883.8|71890.1|71884.1|71882.3|71874.6|333
1750226700000|2025-06-18 06:05:00|71890.1|71884.1|71891.2|71885.2|71893.7|71887.7|71888.5|71882.5|255
1750227000000|2025-06-18 06:10:00|71891.3|71885.3|71890.1|71884.1|71895.8|71889.8|71890|71884|263
1750227300000|2025-06-18 06:15:00|71890|71884|71888.8|71882.8|71893.4|71887.4|71888.2|71882.2|357
1750227600000|2025-06-18 06:20:00|71888.9|71882.9|71881.9|71875.9|71890.4|71884.4|71878.2|71869.2|274
1750227900000|2025-06-18 06:25:00|71881.1|71875.1|71886.6|71874.6|71887.7|71878.1|71879.1|71870.9|315
1750228200000|2025-06-18 06:30:00|71883.6|71877.6|71884.5|71878.5|71888.1|71882.1|71881.7|71875.7|237
1750228500000|2025-06-18 06:35:00|71884.6|71878.6|71881.3|71875.3|71888.2|71879.5|71878.6|71872.6|227
1750228800000|2025-06-18 06:40:00|71881.2|71875.2|71886.4|71880.4|71887.7|71881.7|71879.5|71873.5|263
1750229100000|2025-06-18 06:45:00|71886.5|71880.5|71891.3|71885.3|71891.6|71885.6|71881.9|71875.9|272
1750229400000|2025-06-18 06:50:00|71891.1|71885.1|71885.4|71879.4|71891.2|71885.2|71884|71874.7|262
1750229700000|2025-06-18 06:55:00|71885.5|71879.5|71886.3|71880.3|71887.6|71881.6|71878.8|71872.8|408
1750230000000|2025-06-18 07:00:00|71886.5|71880.5|71868.4|71862.4|71889.5|71882.6|71867.4|71861.4|368
1750230300000|2025-06-18 07:05:00|71867.3|71861.3|71867.8|71861.8|71870.2|71864.2|71855.4|71849.4|371
1750230600000|2025-06-18 07:10:00|71867.9|71861.9|71869.2|71863.2|71870.6|71864.6|71860.4|71854.4|311
1750230900000|2025-06-18 07:15:00|71869.3|71863.3|71872.7|71866.7|71874.1|71868.1|71868.6|71862.6|212
1750231200000|2025-06-18 07:20:00|71872.6|71866.6|71871.1|71865.1|71878.1|71870.6|71866.9|71860.9|262
1750231500000|2025-06-18 07:25:00|71871|71865|71864.1|71858.1|71873|71867|71863.4|71857.4|287
1750231800000|2025-06-18 07:30:00|71864|71858|71864.3|71858.3|71867|71861|71856|71850|300
1750232100000|2025-06-18 07:35:00|71864.4|71858.4|71875.6|71863.6|71875.6|71867|71864.3|71858.3|266
1750232400000|2025-06-18 07:40:00|71875.7|71863.7|71882|71870|71883.5|71871.5|71873.2|71863.7|243
1750232700000|2025-06-18 07:45:00|71881.9|71869.9|71881.2|71875.2|71884.9|71875.2|71878.8|71869.9|214
1750233000000|2025-06-18 07:50:00|71880.7|71874.7|71880.7|71874.7|71883.4|71875.3|71876|71868.7|206
1750233300000|2025-06-18 07:55:00|71880.6|71874.6|71882.3|71876.3|71887.2|71881.2|71880.6|71872.7|194
1750233600000|2025-06-18 08:00:00|71882.2|71876.2|71868.5|71862.5|71884.3|71876.7|71868.4|71862.4|279
1750233900000|2025-06-18 08:05:00|71868.6|71862.6|71867.8|71861.8|71871.8|71865.8|71863.5|71857.5|243
1750234200000|2025-06-18 08:10:00|71867.7|71861.7|71879.9|71873.9|71880.5|71874.5|71866.7|71860.7|207
1750234500000|2025-06-18 08:15:00|71880|71874|71893.5|71881.5|71894.7|71885.7|71878.8|71872.8|296
1750234800000|2025-06-18 08:20:00|71893.6|71881.6|71898.3|71892.3|71899.4|71893.4|71888.9|71880.4|346
1750235100000|2025-06-18 08:25:00|71898.4|71892.4|71899.5|71893.5|71904.4|71898.4|71896.8|71890.8|269
1750235400000|2025-06-18 08:30:00|71899.4|71893.4|71891.9|71879.9|71899.5|71893.5|71886.1|71874.7|304
1750235700000|2025-06-18 08:35:00|71891.8|71879.8|71888.6|71882.6|71891.9|71885.1|71886.7|71875.4|247
1750236000000|2025-06-18 08:40:00|71888.5|71882.5|71888.4|71882.4|71892.4|71886.4|71884.8|71878.8|188
1750236300000|2025-06-18 08:45:00|71888.3|71882.3|71885.8|71879.8|71892.2|71886.2|71885.3|71879.3|182
1750236600000|2025-06-18 08:50:00|71885.4|71879.4|71892|71886|71895.4|71889.4|71885|71879|236
1750236900000|2025-06-18 08:55:00|71891.9|71885.9|71891.9|71885.9|71894.3|71888.3|71890.8|71884.8|144
1750237200000|2025-06-18 09:00:00|71891.8|71885.8|71893.4|71887.4|71896.8|71890.8|71888.6|71882.6|190
1750237500000|2025-06-18 09:05:00|71893.5|71887.5|71896.1|71890.1|71898.7|71891|71892.4|71884.6|179
1750237800000|2025-06-18 09:10:00|71896.2|71890.2|71895|71889|71897.9|71891.9|71890.3|71883.6|188
1750238100000|2025-06-18 09:15:00|71894.7|71888.7|71889.3|71883.3|71896|71890|71888|71882|186
1750238400000|2025-06-18 09:20:00|71889.4|71883.4|71890.7|71878.7|71895|71885.8|71887.2|71878.3|211
1750238700000|2025-06-18 09:25:00|71889.5|71883.5|71891.5|71879.5|71894.1|71884.6|71884.7|71877.1|239
1750239000000|2025-06-18 09:30:00|71891.3|71879.3|71892.3|71886.3|71892.9|71886.5|71889.6|71878.1|216
1750239300000|2025-06-18 09:35:00|71892.4|71886.4|71894.4|71888.4|71898.8|71890.3|71890.7|71884.7|196
1750239600000|2025-06-18 09:40:00|71894.8|71888.8|71895.2|71889.2|71898.4|71892.4|71894.5|71888.5|175
1750239900000|2025-06-18 09:45:00|71895.1|71889.1|71901.8|71895.8|71908.9|71902.9|71895|71889|239
1750240200000|2025-06-18 09:50:00|71902.3|71896.3|71908.1|71902.1|71911.7|71905.7|71902.2|71896.2|246
1750240500000|2025-06-18 09:55:00|71908|71902|71907.1|71901.1|71911.4|71905.4|71904.7|71898.7|161
1750240800000|2025-06-18 10:00:00|71907.2|71901.2|71898.5|71892.5|71910|71904|71898.1|71892.1|220
1750241100000|2025-06-18 10:05:00|71898.6|71892.6|71908.2|71902.2|71909.1|71903.1|71897.4|71891.4|172
1750241400000|2025-06-18 10:10:00|71908.1|71902.1|71909.2|71903.2|71910.7|71903.9|71907.1|71898.6|134
1750241700000|2025-06-18 10:15:00|71909.1|71903.1|71907.8|71901.8|71910|71904|71906.7|71900.7|133
1750242000000|2025-06-18 10:20:00|71907.9|71901.9|71909.6|71903.6|71914.2|71905.4|71906.8|71900.8|182
1750242300000|2025-06-18 10:25:00|71909.7|71903.7|71912.5|71906.5|71913.7|71907.7|71907.8|71901.8|225
1750242600000|2025-06-18 10:30:00|71912.7|71906.7|71917.1|71911.1|71920.9|71914.9|71911.3|71904.9|250
1750242900000|2025-06-18 10:35:00|71917.2|71911.2|71917.4|71911.4|71919.2|71913.2|71916.4|71910.4|147
1750243200000|2025-06-18 10:40:00|71917.5|71911.5|71917.4|71911.4|71918.1|71912.1|71915.1|71909.1|169
1750243500000|2025-06-18 10:45:00|71917|71911|71917.8|71911.8|71918.2|71912.2|71916.1|71910.1|112
1750243800000|2025-06-18 10:50:00|71917.9|71911.9|71921.7|71915.7|71923|71917|71917.5|71911.5|195
1750244100000|2025-06-18 10:55:00|71921.6|71915.6|71918.1|71912.1|71925.2|71919.2|71916.1|71910.1|243
1750244400000|2025-06-18 11:00:00|71917.7|71911.7|71915.9|71909.9|71917.8|71911.8|71910|71904|206
1750244700000|2025-06-18 11:05:00|71916|71910|71915.2|71909.2|71916.7|71910.7|71911.6|71905.6|159
1750245000000|2025-06-18 11:10:00|71914.9|71908.9|71913.4|71907.4|71916.3|71910.3|71912.6|71906.6|132
1750245300000|2025-06-18 11:15:00|71913.5|71907.5|71913.8|71907.8|71915.1|71909.1|71911|71905|154
1750245600000|2025-06-18 11:20:00|71913.7|71907.7|71910.1|71904.1|71915.1|71909.1|71910.1|71904.1|152
1750245900000|2025-06-18 11:25:00|71910.2|71904.2|71912.8|71906.8|71915.1|71909.1|71909.9|71903.9|209
1750246200000|2025-06-18 11:30:00|71912.7|71906.7|71917.4|71905.4|71919.7|71908.3|71910.6|71901.2|213
1750246500000|2025-06-18 11:35:00|71917.5|71905.5|71918.5|71906.5|71921.1|71911.3|71915|71904|166
1750246800000|2025-06-18 11:40:00|71918.7|71906.7|71913.2|71907.2|71918.7|71907.9|71910.1|71903.9|108
1750247100000|2025-06-18 11:45:00|71913.3|71907.3|71908|71896|71913.4|71907.4|71904.6|71896|186
1750247400000|2025-06-18 11:50:00|71905|71899|71910.5|71904.5|71912|71905.6|71904.9|71898.9|188
1750247700000|2025-06-18 11:55:00|71910.4|71904.4|71908.2|71902.2|71913.2|71907.2|71904.2|71898.2|228
1750248000000|2025-06-18 12:00:00|71907.3|71901.3|71910|71904|71915.7|71909.7|71906.8|71900.8|259
1750248300000|2025-06-18 12:05:00|71909.9|71903.9|71916.2|71910.2|71916.3|71910.3|71909.8|71903.8|202
1750248600000|2025-06-18 12:10:00|71916.1|71910.1|71907.4|71901.4|71916.1|71910.1|71906|71898.5|225
1750248900000|2025-06-18 12:15:00|71907.3|71901.3|71907.9|71895.9|71912.6|71902|71901.8|71894.9|250
1750249200000|2025-06-18 12:20:00|71907.8|71895.8|71903|71897|71909|71899.4|71900.8|71892.3|247
1750249500000|2025-06-18 12:25:00|71902.4|71896.4|71907|71895|71912.1|71902.9|71901.6|71891.5|284
1750249800000|2025-06-18 12:30:00|71924.1|71884.2|71902.6|71896.6|71928.2|71904.7|71900.8|71884.2|338
1750250100000|2025-06-18 12:35:00|71902.8|71896.8|71909.7|71903.7|71909.7|71903.7|71899.6|71893.6|236
1750250400000|2025-06-18 12:40:00|71909.5|71903.5|71913.2|71907.2|71913.2|71907.2|71907.3|71901.3|209
1750250700000|2025-06-18 12:45:00|71912.7|71906.7|71912.4|71906.4|71916|71910|71911.9|71905.9|201
1750251000000|2025-06-18 12:50:00|71912.5|71906.5|71909.6|71903.6|71913.3|71907.3|71907.3|71901.3|226
1750251300000|2025-06-18 12:55:00|71909.5|71903.5|71907|71901|71909.5|71903.5|71901.9|71895.9|291
1750251600000|2025-06-18 13:00:00|71907.1|71901.1|71918.8|71912.8|71919|71913|71907.1|71901.1|398
1750251900000|2025-06-18 13:05:00|71918.6|71912.6|71903.3|71897.3|71918.6|71912.6|71900.8|71894.8|273
1750252200000|2025-06-18 13:10:00|71903.1|71897.1|71915.2|71909.2|71916.9|71909.6|71902.9|71896.9|303
1750252500000|2025-06-18 13:15:00|71916.3|71910.3|71916.9|71904.9|71917.4|71910.3|71910.9|71901.3|317
1750252800000|2025-06-18 13:20:00|71914.2|71908.2|71916.1|71910.1|71917.9|71911.9|71911.2|71902.8|279
1750253100000|2025-06-18 13:25:00|71916.4|71910.4|71916.1|71910.1|71920.7|71914.7|71914.1|71908.1|273
1750253400000|2025-06-18 13:30:00|71916.2|71910.2|71921.7|71915.7|71923.3|71917.3|71913.1|71907.1|445
1750253700000|2025-06-18 13:35:00|71921.8|71915.8|71929.6|71923.6|71931.4|71925.4|71919.7|71913.7|433
1750254000000|2025-06-18 13:40:00|71930|71924|71931.1|71925.1|71933.9|71927.9|71927.2|71921.2|342
1750254300000|2025-06-18 13:45:00|71930.9|71924.9|71930|71924|71931.2|71925.2|71925.3|71919.3|321
1750254600000|2025-06-18 13:50:00|71929.8|71923.8|71928.1|71922.1|71937|71926.1|71924.6|71918.6|291
1750254900000|2025-06-18 13:55:00|71927.5|71921.5|71928.2|71922.2|71931.5|71925.5|71923.8|71917.8|405
1750255200000|2025-06-18 14:00:00|71928.5|71922.5|71903.9|71897.9|71931.9|71925.9|71897.2|71891.2|605
1750255500000|2025-06-18 14:05:00|71904.1|71898.1|71897|71891|71917.7|71908.6|71896.3|71888.2|551
1750255800000|2025-06-18 14:10:00|71897.2|71891.2|71896.8|71890.8|71904.6|71898.6|71893.6|71887.6|472
1750256100000|2025-06-18 14:15:00|71896.7|71890.7|71916.7|71904.7|71917.4|71906.8|71896.7|71890.7|425
1750256400000|2025-06-18 14:20:00|71917.3|71905.3|71913.7|71907.7|71921.4|71909.5|71908.2|71901|534
1750256700000|2025-06-18 14:25:00|71914.1|71908.1|71918.1|71912.1|71929.5|71921.3|71911.3|71904|461
1750257000000|2025-06-18 14:30:00|71919.1|71913.1|71918.3|71912.3|71920.3|71914.3|71913.2|71907.2|453
1750257300000|2025-06-18 14:35:00|71918.2|71912.2|71918.2|71906.2|71921.6|71915.6|71915.6|71906.2|437
1750257600000|2025-06-18 14:40:00|71917.7|71905.7|71910.5|71904.5|71922.6|71914|71907.2|71901.2|430
1750257900000|2025-06-18 14:45:00|71909.9|71903.9|71919.8|71907.8|71923.2|71911.2|71908.6|71902.6|368
1750258200000|2025-06-18 14:50:00|71919.7|71907.7|71916|71910|71922|71912.1|71914.8|71906.5|329
1750258500000|2025-06-18 14:55:00|71915.9|71909.9|71923.7|71917.7|71926.2|71920.2|71915.9|71909.9|386
1750258800000|2025-06-18 15:00:00|71923.6|71917.6|71917.1|71911.1|71925.8|71919.8|71917.1|71911.1|387
1750259100000|2025-06-18 15:05:00|71917|71911|71924.2|71912.2|71924.9|71916.7|71916.7|71909.8|208
1750259400000|2025-06-18 15:10:00|71924.4|71912.4|71928.1|71922.1|71930.4|71923.1|71920.2|71912.2|275
1750259700000|2025-06-18 15:15:00|71928.2|71922.2|71928.1|71922.1|71930|71924|71922.6|71916.6|274
1750260000000|2025-06-18 15:20:00|71927.9|71921.9|71920.5|71914.5|71929.6|71923.6|71919.9|71913.9|244
1750260300000|2025-06-18 15:25:00|71920.4|71914.4|71907|71901|71921.5|71915.5|71906|71900|271
1750260600000|2025-06-18 15:30:00|71906.9|71900.9|71908.2|71902.2|71915.5|71909.5|71906.5|71896.7|294
1750260900000|2025-06-18 15:35:00|71908|71902|71904.7|71898.7|71911.4|71902.9|71900.7|71894.4|312
1750261200000|2025-06-18 15:40:00|71904.6|71898.6|71912.3|71906.3|71913|71907|71901.3|71895.3|261
1750261500000|2025-06-18 15:45:00|71915.2|71903.2|71919.2|71913.2|71926.6|71914.7|71914.2|71902.2|296
1750261800000|2025-06-18 15:50:00|71919.1|71913.1|71922.4|71916.4|71923.4|71917.4|71916.5|71910.5|203
1750262100000|2025-06-18 15:55:00|71922.3|71916.3|71926.5|71920.5|71927.7|71921.7|71919.8|71913.8|258
1750262400000|2025-06-18 16:00:00|71926.6|71920.6|71909.9|71903.9|71926.6|71920.6|71909.8|71903.8|285
1750262700000|2025-06-18 16:05:00|71909.8|71903.8|71912|71906|71914.8|71908.8|71904|71898|215
1750263000000|2025-06-18 16:10:00|71911.9|71905.9|71915.2|71909.2|71915.4|71909.4|71908.7|71902.7|162
1750263300000|2025-06-18 16:15:00|71915|71909|71919.5|71913.5|71920.1|71914.1|71913|71907|190
1750263600000|2025-06-18 16:20:00|71919.7|71913.7|71920.1|71914.1|71921.3|71915.3|71917.4|71911.4|153
1750263900000|2025-06-18 16:25:00|71920|71914|71922.7|71916.7|71923.2|71917.2|71918.8|71912.8|184
1750264200000|2025-06-18 16:30:00|71922.6|71916.6|71921.8|71915.8|71924|71918|71919.3|71913.3|179
1750264500000|2025-06-18 16:35:00|71921.9|71915.9|71922.6|71916.6|71925.5|71919.5|71921.4|71915.4|188
1750264800000|2025-06-18 16:40:00|71922.9|71916.9|71919.7|71913.7|71924.1|71918.1|71919.7|71913.7|183
1750265100000|2025-06-18 16:45:00|71919.8|71913.8|71920.8|71914.8|71926.4|71920.4|71919.8|71913.8|128
1750265400000|2025-06-18 16:50:00|71920.7|71914.7|71921.3|71915.3|71921.4|71915.4|71919.1|71913.1|151
1750265700000|2025-06-18 16:55:00|71921|71915|71920.6|71914.6|71925.5|71919.5|71919.7|71913.7|175
1750266000000|2025-06-18 17:00:00|71920.5|71914.5|71919.1|71913.1|71920.8|71914.8|71916.8|71910.8|189
1750266300000|2025-06-18 17:05:00|71919|71913|71915|71909|71919.3|71913.3|71914.7|71908.7|157
1750266600000|2025-06-18 17:10:00|71915.1|71909.1|71918.6|71912.6|71918.7|71912.7|71913.9|71907.9|176
1750266900000|2025-06-18 17:15:00|71918.5|71912.5|71918.2|71912.2|71920|71914|71917.5|71911.5|128
1750267200000|2025-06-18 17:20:00|71918.4|71912.4|71920.6|71914.6|71924.9|71918.9|71918.4|71912.4|160
1750267500000|2025-06-18 17:25:00|71920|71914|71920.9|71914.9|71921.7|71915.7|71919.8|71913.8|122
1750267800000|2025-06-18 17:30:00|71921.2|71915.2|71925.9|71919.9|71927.8|71921.8|71921|71915|202
1750268100000|2025-06-18 17:35:00|71926|71920|71931.3|71925.3|71932.5|71926.5|71926|71920|166
1750268400000|2025-06-18 17:40:00|71931.4|71925.4|71938.1|71926.1|71941.7|71933.5|71931.4|71923.8|219
1750268700000|2025-06-18 17:45:00|71938.3|71926.3|71928.6|71922.6|71941.1|71932.2|71927.1|71921.1|164
1750269000000|2025-06-18 17:50:00|71928.5|71922.5|71924|71918|71930.6|71924.6|71922.7|71916.7|231
1750269300000|2025-06-18 17:55:00|71924.4|71918.4|71959.6|71893.9|71959.6|71920.7|71923.1|71893.9|331
1750269600000|2025-06-18 18:00:00|71959.8|71893.7|71943.4|71931.4|71959.8|71936.1|71892.4|71868.4|688
1750269900000|2025-06-18 18:05:00|71943.3|71931.3|71935.5|71923.5|71945.5|71936.9|71923.9|71915.3|710
1750270200000|2025-06-18 18:10:00|71935.1|71923.1|71928.7|71916.7|71942.4|71933.2|71925.6|71916.4|743
1750270500000|2025-06-18 18:15:00|71928.8|71916.8|71937.1|71925.1|71938|71928.8|71924|71915|562
1750270800000|2025-06-18 18:20:00|71937|71925|71933.2|71927.2|71941.1|71933.8|71927.8|71920.5|595
1750271100000|2025-06-18 18:25:00|71932.9|71926.9|71932.1|71920.1|71937.5|71929.3|71926.5|71914.5|542
1750271400000|2025-06-18 18:30:00|71931.8|71919.8|71931.7|71919.7|71936.4|71924.4|71928.4|71916.4|358
1750271700000|2025-06-18 18:35:00|71931.8|71919.8|71935.7|71929.7|71943.6|71934.7|71928.6|71919.7|517
1750272000000|2025-06-18 18:40:00|71935.6|71929.6|71937|71925|71945.8|71936.6|71928|71916|509
1750272300000|2025-06-18 18:45:00|71937.5|71925.5|71941.3|71935.3|71947|71939.3|71933.1|71924.2|463
1750272600000|2025-06-18 18:50:00|71941.2|71935.2|71949.1|71943.1|71953.5|71947.5|71941.2|71934.4|478
1750272900000|2025-06-18 18:55:00|71949.2|71943.2|71953.1|71947.1|71953.8|71947.8|71948.2|71942.2|487
1750273200000|2025-06-18 19:00:00|71952.8|71946.8|71955.8|71949.8|71963.2|71954.9|71951.3|71942.3|561
1750273500000|2025-06-18 19:05:00|71956|71950|71959.3|71953.3|71963.9|71955.6|71951.9|71945.9|500
1750273800000|2025-06-18 19:10:00|71958.8|71952.8|71942.6|71936.6|71963.9|71956.2|71942.6|71935.8|572
1750274100000|2025-06-18 19:15:00|71942.5|71936.5|71952.9|71946.9|71955.1|71949.1|71937.9|71931.9|483
1750274400000|2025-06-18 19:20:00|71953|71947|71953|71947|71957.9|71951.9|71951.6|71944.8|423
1750274700000|2025-06-18 19:25:00|71954|71948|71958.1|71952.1|71961.2|71955.2|71950.4|71944.4|477
1750275000000|2025-06-18 19:30:00|71957.7|71951.7|71944.9|71938.9|71959.9|71953.9|71944.5|71938.5|497
1750275300000|2025-06-18 19:35:00|71945.2|71939.2|71950.5|71944.5|71951.9|71945.9|71942.7|71936.7|348
1750275600000|2025-06-18 19:40:00|71950.4|71944.4|71952|71946|71953.4|71947.4|71946|71940|302
1750275900000|2025-06-18 19:45:00|71952.2|71946.2|71952.3|71946.3|71956.1|71950.1|71950.7|71944.7|379
1750276200000|2025-06-18 19:50:00|71951.6|71945.6|71954.2|71948.2|71955.3|71949.3|71946.8|71940.8|388
1750276500000|2025-06-18 19:55:00|71954|71948|71954.9|71942.9|71957.1|71948.3|71951.9|71942.9|325
1750276800000|2025-06-18 20:00:00|71955|71943|71952.5|71946.5|71956.8|71946.6|71948.8|71941.1|310
1750277100000|2025-06-18 20:05:00|71952.2|71946.2|71954.1|71948.1|71960.1|71951.2|71951.4|71943.3|258
1750277400000|2025-06-18 20:10:00|71955.1|71949.1|71955|71949|71956.2|71950.2|71953|71947|327
1750277700000|2025-06-18 20:15:00|71955.2|71949.2|71952.8|71946.8|71955.2|71949.2|71951.3|71945.3|290
1750278000000|2025-06-18 20:20:00|71952.6|71946.6|71950.1|71944.1|71952.8|71946.8|71949.5|71943.5|153
1750278300000|2025-06-18 20:25:00|71950.2|71944.2|71951.4|71945.4|71954.6|71946|71948.7|71942.6|186
1750278600000|2025-06-18 20:30:00|71951.3|71945.3|71950.9|71944.9|71954.3|71945.4|71949.8|71940.9|414
1750278900000|2025-06-18 20:35:00|71951|71945|71948.4|71942.4|71953.6|71945.6|71948.1|71939.3|169
1750279200000|2025-06-18 20:40:00|71949|71943|71951.5|71939.5|71954.2|71944.2|71948.6|71938.7|203
1750279500000|2025-06-18 20:45:00|71953.1|71941.1|71957.3|71945.3|71957.4|71945.4|71952.7|71940.7|154
1750279800000|2025-06-18 20:50:00|71957.4|71945.4|71956.3|71944.3|71957.4|71945.4|71954.1|71942.1|123
1750280100000|2025-06-18 20:55:00|71956.5|71944.5|71966.4|71928|71969.2|71944.8|71951.3|71927.5|333
1750280400000|2025-06-18 21:00:00|71966.7|71927.6|71957.5|71902.3|71969.5|71931.1|71957|71902.3|24
1750280700000|2025-06-18 21:05:00|71957.2|71902.7|71952.1|71907.6|71957.9|71908.3|71951.9|71902|21
1750281000000|2025-06-18 21:10:00|71952.2|71908.3|71952.5|71907|71953.3|71908.3|71951.2|71906.4|39
1750281300000|2025-06-18 21:15:00|71952.1|71906.6|71953.5|71905.6|71953.6|71907.3|71952|71905.4|65
1750281600000|2025-06-18 21:20:00|71953.6|71905.7|71952.8|71906.5|71953.6|71906.5|71952.7|71905.7|54
1750281900000|2025-06-18 21:25:00|71952.7|71906.4|71953.5|71905.6|71954|71907.6|71952.6|71905.6|75
1750282200000|2025-06-18 21:30:00|71954.6|71904.3|71954.8|71904.1|71955.2|71905.9|71953.7|71903.7|84
1750282500000|2025-06-18 21:35:00|71954.7|71904|71953.4|71905.4|71954.8|71905.6|71953.2|71904|58
1750282800000|2025-06-18 21:40:00|71953.5|71905.3|71954.6|71904.4|71954.7|71906.2|71953.1|71904.4|56
1750283100000|2025-06-18 21:45:00|71954.7|71904.9|71954.5|71904.6|71955.5|71905|71954.3|71903.8|100
1750283400000|2025-06-18 21:50:00|71954.6|71904.5|71954.3|71904.3|71956.7|71904.7|71954.2|71902.3|71
1750283700000|2025-06-18 21:55:00|71954.8|71903.9|71952.6|71905.7|71955|71906.4|71951.5|71903.7|121
1750284000000|2025-06-18 22:00:00|71951.7|71905.8|71951.3|71907.2|71953.6|71909|71949.7|71904.3|110
1750284300000|2025-06-18 22:05:00|71951.2|71907.3|71951.1|71907.5|71951.9|71908.3|71950.6|71906.5|63
1750284600000|2025-06-18 22:10:00|71951|71906.4|71949.1|71910.4|71952.3|71911|71948.7|71906.2|109
1750284900000|2025-06-18 22:15:00|71949.8|71909.9|71935.3|71923.3|71949.9|71925.2|71934.2|71909.7|164
1750285200000|2025-06-18 22:20:00|71945.1|71913.9|71946.3|71915.6|71949.2|71925.8|71935|71910.8|81
1750285500000|2025-06-18 22:25:00|71946|71915.2|71936.5|71924.5|71946|71926.4|71934.7|71914.7|144
1750285800000|2025-06-18 22:30:00|71936.4|71924.4|71936.6|71924.6|71946.8|71926.2|71935.4|71914.4|123
1750286100000|2025-06-18 22:35:00|71936.3|71924.3|71936.4|71924.4|71937.4|71925.4|71935.9|71923.9|68
1750286400000|2025-06-18 22:40:00|71936.9|71924.9|71947.7|71910.8|71947.7|71925.2|71935.5|71910.2|170
1750286700000|2025-06-18 22:45:00|71947.9|71910.9|71938.7|71926.7|71952|71927|71935.5|71906.4|140
1750287000000|2025-06-18 22:50:00|71938|71926|71944.6|71913.6|71948.2|71928.9|71935|71913.5|162
1750287300000|2025-06-18 22:55:00|71944.2|71913.8|71934.2|71922.2|71945.6|71925.3|71933.2|71912.8|127
1750287600000|2025-06-18 23:00:00|71934.1|71922.1|71934.7|71922.7|71936.1|71924.1|71933.6|71921.6|151
1750287900000|2025-06-18 23:05:00|71934.1|71922.1|71935.1|71923.1|71935.2|71923.2|71932.6|71920.6|83
1750288200000|2025-06-18 23:10:00|71935.2|71923.2|71933.1|71921.1|71935.7|71923.7|71932.5|71920.5|70
1750288500000|2025-06-18 23:15:00|71933|71921|71927|71915|71933.3|71921.3|71926.1|71914.1|114
1750288800000|2025-06-18 23:20:00|71927.2|71915.2|71934.3|71922.3|71934.7|71922.7|71926.7|71914.7|124
1750289100000|2025-06-18 23:25:00|71934.4|71922.4|71935.7|71923.7|71937.2|71925.2|71933.4|71921.4|171
1750289400000|2025-06-18 23:30:00|71935.6|71923.6|71929.5|71917.5|71937.6|71925.6|71929.2|71917.2|223
1750289700000|2025-06-18 23:35:00|71929.6|71917.6|71929.9|71917.9|71931.7|71919.7|71928.4|71916.4|221
1750290000000|2025-06-18 23:40:00|71930|71918|71933.8|71921.8|71933.8|71921.8|71929.9|71917.9|167
1750290300000|2025-06-18 23:45:00|71933.7|71921.7|71935.2|71923.2|71935.2|71923.2|71933|71921|133
1750290600000|2025-06-18 23:50:00|71935.1|71923.1|71942.9|71930.9|71943|71931|71934.3|71922.3|199
1750290900000|2025-06-18 23:55:00|71942.8|71930.8|71939.2|71927.2|71942.8|71930.8|71938.1|71926.1|170
1750291200000|2025-06-19 00:00:00|71938.8|71926.8|71940.6|71928.6|71945.4|71933.4|71933.6|71923|478
1750291500000|2025-06-19 00:05:00|71940.7|71928.7|71946.1|71934.1|71946.1|71934.1|71934.6|71922.6|283
1750291800000|2025-06-19 00:10:00|71946|71934|71948.7|71936.7|71951.3|71939.3|71944.6|71932.6|195
1750292100000|2025-06-19 00:15:00|71948.5|71936.5|71948.7|71936.7|71952.9|71940.9|71944.7|71933.2|243
1750292400000|2025-06-19 00:20:00|71948.6|71936.6|71939.9|71927.9|71949.4|71937.4|71939.9|71927.9|191
1750292700000|2025-06-19 00:25:00|71940.1|71928.1|71947.2|71941.2|71949.1|71943.1|71940.1|71928.1|261
1750293000000|2025-06-19 00:30:00|71947.3|71941.3|71957.2|71945.2|71957.7|71946.9|71945.6|71937.5|266
1750293300000|2025-06-19 00:35:00|71957|71945|71958.7|71946.7|71964.5|71955.4|71954.8|71942.8|229
1750293600000|2025-06-19 00:40:00|71958.8|71946.8|71942.9|71930.9|71959|71947|71941.9|71929.9|268
1750293900000|2025-06-19 00:45:00|71942.8|71930.8|71949.4|71937.4|71952.7|71940.7|71942.5|71930.5|235
1750294200000|2025-06-19 00:50:00|71949.5|71937.5|71952.3|71940.3|71954.3|71945.8|71945.8|71934.6|393
1750294500000|2025-06-19 00:55:00|71952.1|71940.1|71956.5|71944.5|71957.8|71948.7|71951.7|71939.7|270
1750294800000|2025-06-19 01:00:00|71953.6|71947.6|71963.1|71951.1|71963.1|71954|71953.2|71945.2|328
1750295100000|2025-06-19 01:05:00|71965.1|71953.1|71972.4|71960.4|71980.5|71972.8|71957.8|71950.2|627
1750295400000|2025-06-19 01:10:00|71972.9|71960.9|71966.8|71954.8|71982|71970|71963.9|71951.9|441
1750295700000|2025-06-19 01:15:00|71967.1|71955.1|71956.2|71944.2|71967.5|71955.5|71949|71937|360
1750296000000|2025-06-19 01:20:00|71956|71944|71958.1|71952.1|71963.4|71953.5|71951.7|71939.7|317
1750296300000|2025-06-19 01:25:00|71958.2|71952.2|71951|71939|71958.3|71952.3|71946.3|71938.8|318
1750296600000|2025-06-19 01:30:00|71950.8|71938.8|71941.3|71935.3|71960.1|71948.1|71940.3|71930.5|501
1750296900000|2025-06-19 01:35:00|71941.4|71935.4|71934.9|71922.9|71947.8|71940.5|71929.5|71920.8|487
1750297200000|2025-06-19 01:40:00|71934.3|71922.3|71946.1|71940.1|71947.3|71941.3|71929|71919.3|416
1750297500000|2025-06-19 01:45:00|71946.2|71940.2|71937.4|71931.4|71955.3|71949.3|71936.2|71930.2|421
1750297800000|2025-06-19 01:50:00|71937.9|71931.9|71943.4|71937.4|71944.4|71938.4|71935.7|71929.7|365
1750298100000|2025-06-19 01:55:00|71943.3|71937.3|71961.2|71955.2|71969.2|71961.2|71942.9|71936.9|608
1750298400000|2025-06-19 02:00:00|71961|71955|71959|71953|71965|71959|71954.6|71948.6|590
1750298700000|2025-06-19 02:05:00|71959.3|71953.3|71944.4|71938.4|71962.3|71956.3|71943.9|71937.9|434
1750299000000|2025-06-19 02:10:00|71944.2|71938.2|71953.7|71947.7|71957.3|71951.3|71939.3|71933.3|382
1750299300000|2025-06-19 02:15:00|71953.5|71947.5|71957.7|71951.7|71961.2|71955.2|71952.2|71946.2|348
1750299600000|2025-06-19 02:20:00|71957.2|71951.2|71950|71944|71957.6|71951.6|71947.8|71941.8|368
1750299900000|2025-06-19 02:25:00|71950.2|71944.2|71946.9|71940.9|71950.4|71944.4|71942.8|71936.8|396
1750300200000|2025-06-19 02:30:00|71946.5|71940.5|71947|71941|71950.3|71944.3|71943.7|71936.5|409
1750300500000|2025-06-19 02:35:00|71947.4|71941.4|71940.4|71934.4|71949.2|71942.6|71938.2|71932.2|290
1750300800000|2025-06-19 02:40:00|71940.6|71934.6|71942.2|71936.2|71942.7|71936.7|71932.7|71926.7|414
1750301100000|2025-06-19 02:45:00|71942.3|71936.3|71943.9|71937.9|71948.1|71942.1|71941.3|71935|331
1750301400000|2025-06-19 02:50:00|71944|71938|71941.4|71935.4|71945.3|71939.3|71937.6|71931.6|235
1750301700000|2025-06-19 02:55:00|71941.3|71935.3|71936.1|71930.1|71942.6|71936.6|71935.2|71928.4|387
1750302000000|2025-06-19 03:00:00|71936|71930|71934.6|71928.6|71940.4|71932.4|71932.2|71926.2|395
1750302300000|2025-06-19 03:05:00|71934.8|71928.8|71934.7|71928.7|71937.1|71931.1|71928.7|71922.7|296
1750302600000|2025-06-19 03:10:00|71934.6|71928.6|71934.6|71928.6|71937.2|71931.2|71933.5|71927.5|244
1750302900000|2025-06-19 03:15:00|71934.7|71928.7|71937.5|71931.5|71937.8|71931.8|71932.1|71926.1|268
1750303200000|2025-06-19 03:20:00|71937.6|71931.6|71948.7|71942.7|71950.1|71944.1|71937|71931|254
1750303500000|2025-06-19 03:25:00|71948.8|71942.8|71945.1|71939.1|71957.9|71951.9|71943.4|71937.4|522
1750303800000|2025-06-19 03:30:00|71945|71939|71943.6|71937.6|71945|71939|71937.2|71931.2|373
1750304100000|2025-06-19 03:35:00|71943.8|71937.8|71944|71938|71947|71939.2|71939.1|71933.1|333
1750304400000|2025-06-19 03:40:00|71944.2|71938.2|71940.7|71934.7|71944.6|71938.6|71940.2|71934.2|265
1750304700000|2025-06-19 03:45:00|71941|71935|71940.7|71934.7|71944.6|71937.5|71939.5|71931.6|259
1750305000000|2025-06-19 03:50:00|71940.8|71934.8|71931.5|71925.5|71940.8|71934.8|71926.6|71920.6|330
1750305300000|2025-06-19 03:55:00|71931.4|71925.4|71933.2|71927.2|71934.6|71928.6|71927.9|71921.9|357
1750305600000|2025-06-19 04:00:00|71933|71927|71932.8|71926.8|71934.7|71928.7|71931.2|71925.2|265
1750305900000|2025-06-19 04:05:00|71933|71927|71932|71926|71933.1|71927.1|71930.1|71924.1|141
1750306200000|2025-06-19 04:10:00|71931.9|71925.9|71926|71920|71931.9|71925.9|71923.2|71917.2|196
1750306500000|2025-06-19 04:15:00|71926.2|71920.2|71930|71924|71932.3|71926.3|71926.2|71920.2|193
1750306800000|2025-06-19 04:20:00|71930.2|71924.2|71928.6|71922.6|71930.8|71924.8|71927.9|71921.9|148
1750307100000|2025-06-19 04:25:00|71928.8|71922.8|71927|71921|71930.1|71924.1|71925.3|71919.3|176
1750307400000|2025-06-19 04:30:00|71928.7|71922.7|71934|71928|71934.2|71928.2|71927.8|71921.8|201
1750307700000|2025-06-19 04:35:00|71934.1|71928.1|71935.6|71929.6|71937.2|71931.2|71932.7|71926.7|196
1750308000000|2025-06-19 04:40:00|71935.1|71929.1|71928.9|71922.9|71936.6|71930.6|71927.8|71921.8|252
1750308300000|2025-06-19 04:45:00|71928.7|71922.7|71925.4|71919.4|71928.8|71922.8|71924.5|71918.5|200
1750308600000|2025-06-19 04:50:00|71925.3|71919.3|71920.1|71914.1|71926.1|71920.1|71919.6|71913.6|259
1750308900000|2025-06-19 04:55:00|71919.8|71913.8|71923.3|71917.3|71926.6|71920.6|71919.8|71913.8|276
1750309200000|2025-06-19 05:00:00|71923.2|71917.2|71930.9|71924.9|71933.4|71927.4|71923.2|71917.2|366
1750309500000|2025-06-19 05:05:00|71930.8|71924.8|71930.6|71924.6|71932.2|71926.2|71925.5|71917.1|384
1750309800000|2025-06-19 05:10:00|71930.5|71924.5|71933.1|71927.1|71936.1|71930.1|71930.5|71924.5|369
1750310100000|2025-06-19 05:15:00|71932.8|71926.8|71929.1|71923.1|71935.6|71929.6|71928|71922|288
1750310400000|2025-06-19 05:20:00|71929.2|71923.2|71925.5|71919.5|71929.2|71923.2|71921.5|71915.5|334
1750310700000|2025-06-19 05:25:00|71925.6|71919.6|71924.4|71918.4|71926.9|71920.9|71923.7|71917.7|209
1750311000000|2025-06-19 05:30:00|71924.1|71918.1|71927.6|71921.6|71931.8|71925.8|71922.8|71916.8|473
1750311300000|2025-06-19 05:35:00|71927.7|71921.7|71926.2|71920.2|71930.5|71924.5|71923.9|71917.9|383
1750311600000|2025-06-19 05:40:00|71926.3|71920.3|71926.4|71920.4|71929.1|71923.1|71922.6|71916.6|327
1750311900000|2025-06-19 05:45:00|71926.5|71920.5|71938.2|71932.2|71939.4|71933.4|71925.7|71919.7|359
1750312200000|2025-06-19 05:50:00|71938.7|71932.7|71945.6|71939.6|71953.6|71947.6|71938.2|71932.2|493
1750312500000|2025-06-19 05:55:00|71945.9|71939.9|71943.9|71937.9|71949.7|71943.7|71941.6|71935.6|542
1750312800000|2025-06-19 06:00:00|71944.2|71938.2|71941.8|71935.8|71946.4|71940.4|71937.8|71931.8|539
1750313100000|2025-06-19 06:05:00|71941.6|71935.6|71946.3|71940.3|71951.6|71945.6|71938.9|71932.9|464
1750313400000|2025-06-19 06:10:00|71946.6|71940.6|71940.8|71934.8|71948.6|71942.6|71937.9|71931.9|415
1750313700000|2025-06-19 06:15:00|71941.2|71935.2|71945.9|71939.9|71948|71942|71938.8|71932.8|411
1750314000000|2025-06-19 06:20:00|71946|71940|71942.5|71936.5|71953.2|71947.2|71942.3|71936.3|456
1750314300000|2025-06-19 06:25:00|71942.4|71936.4|71943.9|71937.9|71947.1|71941.1|71941.6|71935.6|340
1750314600000|2025-06-19 06:30:00|71944.7|71938.7|71955.7|71949.7|71955.8|71949.8|71942.2|71936.2|398
1750314900000|2025-06-19 06:35:00|71955.6|71949.6|71955|71949|71957.3|71951.3|71948.2|71942.2|350
1750315200000|2025-06-19 06:40:00|71955.1|71949.1|71948.6|71942.6|71955.9|71949.9|71948.2|71942.2|365
1750315500000|2025-06-19 06:45:00|71948.5|71942.5|71946.2|71940.2|71951.8|71945.8|71945|71939|336
1750315800000|2025-06-19 06:50:00|71946|71940|71942.4|71936.4|71949|71943|71941.7|71933.2|377
1750316100000|2025-06-19 06:55:00|71942.9|71936.9|71939.5|71933.5|71942.9|71936.9|71936.4|71930.4|352
1750316400000|2025-06-19 07:00:00|71939.6|71933.6|71945.1|71939.1|71947|71941|71939.4|71933.4|378
1750316700000|2025-06-19 07:05:00|71945.2|71939.2|71943.3|71937.3|71950.6|71944.6|71941.9|71935.9|298
1750317000000|2025-06-19 07:10:00|71943.2|71937.2|71940.8|71934.8|71944.6|71938.6|71936.7|71930.7|414
1750317300000|2025-06-19 07:15:00|71940.9|71934.9|71941.9|71935.9|71949.9|71943.9|71940.5|71934.5|361
1750317600000|2025-06-19 07:20:00|71942.3|71936.3|71941.4|71935.4|71944.2|71938.2|71937.8|71931.8|303
1750317900000|2025-06-19 07:25:00|71941.3|71935.3|71940.8|71934.8|71942.8|71936.8|71938.4|71932.4|273
1750318200000|2025-06-19 07:30:00|71940.9|71934.9|71944.6|71938.6|71948.7|71942.7|71939.9|71933.9|367
1750318500000|2025-06-19 07:35:00|71944.4|71938.4|71938.9|71932.9|71946.2|71940.2|71937.1|71931.1|375
1750318800000|2025-06-19 07:40:00|71938.6|71932.6|71940.6|71934.6|71944.3|71938.3|71938.4|71932.4|354
1750319100000|2025-06-19 07:45:00|71940.5|71934.5|71936.6|71930.6|71941.3|71935.3|71934.8|71928.8|274
1750319400000|2025-06-19 07:50:00|71936.5|71930.5|71934.9|71928.9|71938.5|71932.5|71933.9|71927.9|285
1750319700000|2025-06-19 07:55:00|71935.1|71929.1|71936.2|71930.2|71946.9|71940.9|71934.8|71928.8|428
1750320000000|2025-06-19 08:00:00|71935.6|71929.6|71938.6|71932.6|71942.7|71936.7|71932.9|71926.9|444
1750320300000|2025-06-19 08:05:00|71938.8|71932.8|71938.7|71932.7|71941|71935|71936.1|71930.1|328
1750320600000|2025-06-19 08:10:00|71938.9|71932.9|71939|71933|71941.8|71935.8|71937.9|71931.9|304
1750320900000|2025-06-19 08:15:00|71938.9|71932.9|71929.5|71923.5|71940.1|71934.1|71929.1|71923.1|343
1750321200000|2025-06-19 08:20:00|71929.3|71923.3|71926.7|71914.7|71933.4|71925|71923.9|71914.4|256
1750321500000|2025-06-19 08:25:00|71926.9|71914.9|71919|71913|71928.4|71922.4|71917.5|71908.5|393
1750321800000|2025-06-19 08:30:00|71918.7|71912.7|71918.8|71906.8|71923.2|71913.5|71917|71905|414
1750322100000|2025-06-19 08:35:00|71918.6|71906.6|71913.9|71907.9|71921|71911.8|71910.5|71904.5|286
1750322400000|2025-06-19 08:40:00|71913.5|71907.5|71907.4|71901.4|71913.8|71907.8|71907|71901|362
1750322700000|2025-06-19 08:45:00|71907.2|71901.2|71897.3|71891.3|71908.3|71902.3|71897.1|71891.1|367
1750323000000|2025-06-19 08:50:00|71897.4|71891.4|71887.9|71881.9|71897.4|71891.4|71882.9|71876.9|473
1750323300000|2025-06-19 08:55:00|71888|71882|71896.1|71890.1|71898.6|71892.6|71886.1|71880.1|412
1750323600000|2025-06-19 09:00:00|71896|71890|71892|71886|71899.6|71893.6|71887.8|71881.8|397
1750323900000|2025-06-19 09:05:00|71891.9|71885.9|71895.8|71889.8|71896.2|71890.2|71891.6|71885.6|239
1750324200000|2025-06-19 09:10:00|71895.6|71889.6|71895.4|71889.4|71902|71896|71894.2|71885|348
1750324500000|2025-06-19 09:15:00|71894.7|71888.7|71892.7|71886.7|71896|71889.3|71885.6|71876|363
1750324800000|2025-06-19 09:20:00|71892.8|71886.8|71901.1|71895.1|71905.4|71899.3|71892.5|71886.5|274
1750325100000|2025-06-19 09:25:00|71901.2|71895.2|71902|71896|71902.5|71896.5|71898.4|71892.4|251
1750325400000|2025-06-19 09:30:00|71901.7|71895.7|71898|71892|71905.3|71899.3|71896.2|71890.2|286
1750325700000|2025-06-19 09:35:00|71898.1|71892.1|71892.6|71886.6|71902.2|71896.2|71891.1|71885.1|247
1750326000000|2025-06-19 09:40:00|71892.5|71886.5|71902.2|71896.2|71902.4|71896.4|71891.6|71885.6|209
1750326300000|2025-06-19 09:45:00|71902.3|71896.3|71899.2|71893.2|71904.7|71898.7|71898.6|71892.6|225
1750326600000|2025-06-19 09:50:00|71899.1|71893.1|71906.2|71900.2|71907.3|71901.3|71899.1|71893.1|286
1750326900000|2025-06-19 09:55:00|71905.6|71899.6|71904.8|71898.8|71907|71901|71902.7|71896.7|247
1750327200000|2025-06-19 10:00:00|71904.5|71898.5|71892.7|71886.7|71906.3|71900.3|71892.7|71886.7|259
1750327500000|2025-06-19 10:05:00|71892.9|71886.9|71895.1|71889.1|71897.9|71891.9|71892.7|71886.7|164
1750327800000|2025-06-19 10:10:00|71895.2|71889.2|71903.9|71897.9|71905.6|71898.7|71895.1|71889.1|259
1750328100000|2025-06-19 10:15:00|71903.8|71897.8|71910.2|71904.2|71911.3|71905.3|71899.3|71893.3|312
1750328400000|2025-06-19 10:20:00|71909.9|71903.9|71908.6|71902.6|71911.2|71905.2|71907.7|71901.7|262
1750328700000|2025-06-19 10:25:00|71908.7|71902.7|71909.9|71903.9|71912|71906|71908.1|71902.1|259
1750329000000|2025-06-19 10:30:00|71909.7|71903.7|71910.2|71904.2|71912.4|71906.4|71908.6|71902.6|227
1750329300000|2025-06-19 10:35:00|71910.5|71904.5|71914|71908|71915.3|71909.3|71910.5|71904.5|306
1750329600000|2025-06-19 10:40:00|71914.1|71908.1|71912.2|71906.2|71915.5|71909.5|71910.6|71904.6|275
1750329900000|2025-06-19 10:45:00|71912|71906|71914.3|71908.3|71914.9|71908.9|71909.8|71903.8|228
1750330200000|2025-06-19 10:50:00|71914|71908|71919.6|71913.6|71921.2|71915.2|71914|71908|339
1750330500000|2025-06-19 10:55:00|71919.4|71913.4|71918.6|71912.6|71920.8|71914.8|71916.6|71910.6|258
1750330800000|2025-06-19 11:00:00|71918.4|71912.4|71924.6|71918.6|71925.8|71919.8|71918.2|71912.2|392
1750331100000|2025-06-19 11:05:00|71924.7|71918.7|71928.4|71922.4|71928.7|71922.7|71922.2|71916.2|325
1750331400000|2025-06-19 11:10:00|71928.3|71922.3|71922.5|71916.5|71930.3|71924.3|71921.1|71915.1|274
1750331700000|2025-06-19 11:15:00|71921.6|71915.6|71913.3|71907.3|71924|71918|71913.2|71907.2|264
1750332000000|2025-06-19 11:20:00|71913.2|71907.2|71904|71898|71916|71909.6|71903.5|71897.5|359
1750332300000|2025-06-19 11:25:00|71904.2|71898.2|71903.8|71897.8|71906.1|71900.1|71901.8|71895.8|260
1750332600000|2025-06-19 11:30:00|71903.7|71897.7|71896.9|71890.9|71904.1|71898.1|71896.5|71890.5|239
1750332900000|2025-06-19 11:35:00|71897|71891|71904|71898|71904.7|71898.7|71896.7|71890.7|292
1750333200000|2025-06-19 11:40:00|71903.7|71897.7|71904.9|71898.9|71909.8|71903.8|71903.7|71897.7|219
1750333500000|2025-06-19 11:45:00|71904.8|71898.8|71906.7|71900.7|71907.6|71901.6|71904.2|71898.2|189
1750333800000|2025-06-19 11:50:00|71906.6|71900.6|71914.1|71902.1|71914.3|71906.3|71906.6|71900.6|247
1750334100000|2025-06-19 11:55:00|71913.8|71901.8|71910.5|71904.5|71914.2|71905.9|71908.8|71900.5|401
1750334400000|2025-06-19 12:00:00|71910.6|71904.6|71904.8|71898.8|71912.8|71906.8|71904.1|71898.1|404
1750334700000|2025-06-19 12:05:00|71904.9|71898.9|71910.8|71904.8|71910.9|71904.9|71902.3|71896.3|286
1750335000000|2025-06-19 12:10:00|71910.7|71904.7|71908.7|71902.7|71913.8|71907.8|71908.7|71902.7|264
1750335300000|2025-06-19 12:15:00|71908.9|71902.9|71910.3|71904.3|71911|71905|71905.7|71899.7|297
1750335600000|2025-06-19 12:20:00|71910.2|71904.2|71911.8|71905.8|71912.8|71906.8|71905.5|71899.5|269
1750335900000|2025-06-19 12:25:00|71911.9|71905.9|71912.2|71906.2|71914.8|71908.8|71909.3|71903.3|287
1750336200000|2025-06-19 12:30:00|71912|71906|71912.6|71906.6|71914.8|71908.8|71911.2|71905.2|272
1750336500000|2025-06-19 12:35:00|71912.7|71906.7|71911.7|71905.7|71916.5|71910.5|71907.9|71901.9|352
1750336800000|2025-06-19 12:40:00|71912|71906|71911.5|71905.5|71912.9|71906.9|71909.1|71903.1|375
1750337100000|2025-06-19 12:45:00|71911.6|71905.6|71905.8|71899.8|71913.6|71907.6|71905.7|71899.7|342
1750337400000|2025-06-19 12:50:00|71905.6|71899.6|71910.7|71904.7|71912.9|71905.7|71905.6|71899.6|314
1750337700000|2025-06-19 12:55:00|71910.8|71904.8|71917|71905|71919.5|71909.9|71910.5|71901.3|332
1750338000000|2025-06-19 13:00:00|71917.6|71905.6|71918|71906|71919|71909.4|71914.7|71902.7|383
1750338300000|2025-06-19 13:05:00|71917.9|71905.9|71908.6|71902.6|71918.2|71906.8|71904.3|71898.3|386
1750338600000|2025-06-19 13:10:00|71908.7|71902.7|71907|71901|71909.1|71903.1|71904.3|71898.3|220
1750338900000|2025-06-19 13:15:00|71907.1|71901.1|71901.4|71889.4|71907.3|71901.3|71896.9|71888.6|261
1750339200000|2025-06-19 13:20:00|71901.2|71889.2|71904.7|71898.7|71905.1|71899.1|71898.5|71889.2|237
1750339500000|2025-06-19 13:25:00|71904.6|71898.6|71906.1|71900.1|71912.6|71906.6|71903.3|71897.3|352
1750339800000|2025-06-19 13:30:00|71905.9|71899.9|71908.4|71902.4|71908.6|71902.6|71903.4|71897.4|340
1750340100000|2025-06-19 13:35:00|71908.1|71902.1|71919.4|71913.4|71924.2|71918.2|71908.1|71902.1|449
1750340400000|2025-06-19 13:40:00|71919.3|71913.3|71915.9|71909.9|71920.4|71914.4|71913.7|71907.7|361
1750340700000|2025-06-19 13:45:00|71915.8|71909.8|71908.6|71902.6|71915.8|71909.8|71906.4|71899.7|389
1750341000000|2025-06-19 13:50:00|71908.5|71902.5|71906.2|71900.2|71909.5|71902.6|71901.6|71895.6|381
1750341300000|2025-06-19 13:55:00|71906.3|71900.3|71912.7|71906.7|71915.1|71909.1|71905.9|71899.9|427
1750341600000|2025-06-19 14:00:00|71912.6|71906.6|71910.5|71904.5|71915.6|71909.6|71907.2|71901.2|467
1750341900000|2025-06-19 14:05:00|71910.4|71904.4|71912.2|71906.2|71914.7|71908.7|71909.8|71903.8|360
1750342200000|2025-06-19 14:10:00|71912.1|71906.1|71918.4|71912.4|71919.7|71913.7|71912.1|71906.1|315
1750342500000|2025-06-19 14:15:00|71918.5|71912.5|71915.4|71909.4|71918.5|71912.5|71913.1|71907.1|272
1750342800000|2025-06-19 14:20:00|71915.5|71909.5|71920.9|71914.9|71924|71918|71915.5|71909.5|359
1750343100000|2025-06-19 14:25:00|71921|71915|71931|71925|71931.5|71925.5|71919.2|71913.2|402
1750343400000|2025-06-19 14:30:00|71931.1|71925.1|71925|71919|71931.5|71925.5|71924.6|71918.6|416
1750343700000|2025-06-19 14:35:00|71925.1|71919.1|71925.2|71919.2|71927.8|71921.8|71921.3|71912.5|292
1750344000000|2025-06-19 14:40:00|71925.1|71919.1|71924|71918|71926|71920|71921.2|71915.2|256
1750344300000|2025-06-19 14:45:00|71923.9|71917.9|71930.8|71924.8|71931.6|71925.6|71923.3|71917.3|328
1750344600000|2025-06-19 14:50:00|71930.7|71924.7|71923.2|71917.2|71931.1|71925.1|71922.5|71916.5|356
1750344900000|2025-06-19 14:55:00|71923.4|71917.4|71925.3|71919.3|71925.9|71919.9|71920.4|71914.4|371
1750345200000|2025-06-19 15:00:00|71925.4|71919.4|71925.3|71919.3|71925.9|71919.9|71919.2|71913.2|452
1750345500000|2025-06-19 15:05:00|71925.4|71919.4|71923.2|71917.2|71925.6|71919.6|71921.6|71915.6|298
1750345800000|2025-06-19 15:10:00|71923.3|71917.3|71918.4|71912.4|71929.4|71923.4|71914.4|71908.4|381
1750346100000|2025-06-19 15:15:00|71918.3|71912.3|71915.8|71909.8|71919.5|71913.5|71913.2|71907.2|267
1750346400000|2025-06-19 15:20:00|71915.7|71909.7|71920.7|71914.7|71921.8|71915.8|71914|71908|228
1750346700000|2025-06-19 15:25:00|71920.6|71914.6|71923.1|71917.1|71923.1|71917.1|71918.2|71912.2|230
1750347000000|2025-06-19 15:30:00|71923|71917|71917.7|71911.7|71924.7|71918.7|71917.4|71911.4|259
1750347300000|2025-06-19 15:35:00|71917.9|71911.9|71914.6|71908.6|71924|71918|71913.6|71907.6|305
1750347600000|2025-06-19 15:40:00|71914.7|71908.7|71912.6|71906.6|71918.1|71912.1|71909.6|71903.6|241
1750347900000|2025-06-19 15:45:00|71912.7|71906.7|71896.4|71890.4|71913.7|71907.7|71895.6|71887.2|341
1750348200000|2025-06-19 15:50:00|71896|71890|71902.8|71896.8|71908.6|71902.6|71894.3|71885.6|337
1750348500000|2025-06-19 15:55:00|71902.9|71896.9|71903.7|71897.7|71904.4|71898.4|71900.3|71894.3|245
1750348800000|2025-06-19 16:00:00|71903.8|71897.8|71907.2|71901.2|71910.2|71904.2|71903.3|71897.3|198
1750349100000|2025-06-19 16:05:00|71907.3|71901.3|71906.4|71900.4|71909|71903|71906.3|71900.3|165
1750349400000|2025-06-19 16:10:00|71906.5|71900.5|71906.8|71900.8|71907|71901|71903.1|71897.1|178
1750349700000|2025-06-19 16:15:00|71906.3|71900.3|71908.4|71902.4|71908.8|71902.8|71905.1|71899.1|231
1750350000000|2025-06-19 16:20:00|71908.3|71902.3|71904.1|71898.1|71908.5|71902.5|71902.1|71896.1|177
1750350300000|2025-06-19 16:25:00|71904|71898|71907.8|71901.8|71909.1|71903.1|71903.5|71897.5|212
1750350600000|2025-06-19 16:30:00|71907.9|71901.9|71906.7|71900.7|71909.2|71903.2|71905.6|71899.6|143
1750350900000|2025-06-19 16:35:00|71906.6|71900.6|71901.9|71895.9|71908|71902|71900.9|71894.9|159
1750351200000|2025-06-19 16:40:00|71902|71896|71899.8|71893.8|71904.7|71896.2|71899.8|71891.8|104
1750351500000|2025-06-19 16:45:00|71899.9|71893.9|71902|71896|71904.3|71896.4|71899.8|71890.9|108
1750351800000|2025-06-19 16:50:00|71902.1|71896.1|71902.4|71896.4|71902.9|71896.9|71901.5|71895.5|178
1750352100000|2025-06-19 16:55:00|71902.2|71896.2|71901|71895|71902.9|71896.9|71900.2|71894.2|111
1750352400000|2025-06-19 17:00:00|71900.8|71894.8|71894.3|71888.3|71900.8|71894.8|71894.2|71888.2|111
1750352700000|2025-06-19 17:05:00|71894.5|71888.5|71889.1|71883.1|71895|71889|71889|71881.9|158
1750353000000|2025-06-19 17:10:00|71889.3|71883.3|71887|71881|71890.2|71884.2|71886.6|71880.6|88
1750353300000|2025-06-19 17:15:00|71886.9|71880.9|71888.6|71882.6|71891.2|71885.2|71885.8|71879.8|105
1750353600000|2025-06-19 17:20:00|71888.7|71882.7|71891.5|71885.5|71892|71886|71888.2|71882.2|198
1750353900000|2025-06-19 17:25:00|71891.4|71885.4|71890.2|71884.2|71891.8|71885.8|71889.8|71883.8|50
1750354200000|2025-06-19 17:30:00|71890.1|71884.1|71885|71879|71890.1|71884.1|71883.9|71877.9|132
1750354500000|2025-06-19 17:35:00|71884.9|71878.9|71886.4|71880.4|71892.4|71886.4|71883.7|71877.2|200
1750354800000|2025-06-19 17:40:00|71886.5|71880.5|71883.4|71877.4|71887.1|71881.1|71882.2|71874.1|138
1750355100000|2025-06-19 17:45:00|71883.3|71877.3|71872.1|71866.1|71886.4|71877.3|71868.3|71862.3|204
1750355400000|2025-06-19 17:50:00|71876.3|71870.3|71874.6|71862.6|71876.9|71870.3|71869.1|71860.5|172
1750355700000|2025-06-19 17:55:00|71875|71863|71872.7|71860.7|71875.9|71866.8|71864.6|71856.4|210
1750356000000|2025-06-19 18:00:00|71872.8|71860.8|71868.8|71862.8|71874|71868|71868.1|71860|136
1750356300000|2025-06-19 18:05:00|71868.7|71862.7|71870|71864|71870.2|71864.2|71865.8|71859.8|173
1750356600000|2025-06-19 18:10:00|71869.6|71863.6|71870.4|71858.4|71873.6|71866.4|71868.2|71858.2|146
1750356900000|2025-06-19 18:15:00|71870.9|71858.9|71870.5|71858.5|71873.3|71861.3|71870.3|71858.3|90
1750357200000|2025-06-19 18:20:00|71870.7|71858.7|71871.8|71859.8|71872.5|71860.5|71870.2|71858.2|78
1750357500000|2025-06-19 18:25:00|71871.9|71859.9|71871.6|71859.6|71872.6|71862.9|71868|71858.3|156
1750357800000|2025-06-19 18:30:00|71871.5|71859.5|71868.9|71856.9|71871.5|71859.5|71868.9|71856.9|97
1750358100000|2025-06-19 18:35:00|71869|71857|71867.3|71861.3|71871|71862.6|71866.8|71856.7|91
1750358400000|2025-06-19 18:40:00|71867.4|71861.4|71867|71861|71871.4|71862.7|71866.4|71857.4|94
1750358700000|2025-06-19 18:45:00|71867.2|71861.2|71868.8|71856.8|71870|71861.3|71865.7|71856.5|99
1750359000000|2025-06-19 18:50:00|71868.7|71856.7|71868.7|71856.7|71869.1|71860.3|71865.4|71856.5|38
1750359300000|2025-06-19 18:55:00|71868.6|71856.6|71868.8|71862.8|71872.5|71863.1|71866.7|71856.6|96
1750359600000|2025-06-19 19:00:00|71868.6|71862.6|71872.1|71860.1|71872.2|71863.3|71868.1|71858.9|58
1750359900000|2025-06-19 19:05:00|71869.1|71863.1|71869|71857|71872.1|71863.5|71867.5|71856.9|62
1750360200000|2025-06-19 19:10:00|71869.1|71857.1|71866.7|71854.7|71869.7|71858.2|71862.8|71853.4|154
1750360500000|2025-06-19 19:15:00|71866.6|71854.6|71865.9|71853.9|71867.2|71855.2|71865.5|71853.5|111
1750360800000|2025-06-19 19:20:00|71865.8|71853.8|71863.3|71857.3|71866.1|71857.5|71862.3|71853.5|75
1750361100000|2025-06-19 19:25:00|71866.4|71854.4|71864.8|71852.8|71866.8|71856.5|71862|71852|120
1750361400000|2025-06-19 19:30:00|71864.7|71852.7|71865.3|71853.3|71865.9|71856.9|71860.8|71851.7|112
1750361700000|2025-06-19 19:35:00|71865.2|71853.2|71860.7|71854.7|71865.2|71854.8|71860.4|71851.4|87
1750362000000|2025-06-19 19:40:00|71864|71852|71864.4|71852.4|71864.7|71854.3|71860.2|71850.9|80
1750362300000|2025-06-19 19:45:00|71861.5|71855.5|71866.4|71854.4|71866.8|71858.5|71861.4|71854.2|53
1750362600000|2025-06-19 19:50:00|71866.2|71854.2|71862.2|71850.2|71867.6|71855.6|71858.6|71850|101
1750362900000|2025-06-19 19:55:00|71862|71850|71862.9|71850.9|71865.5|71857|71855.7|71845.4|139
1750363200000|2025-06-19 20:00:00|71863.7|71851.7|71866.6|71854.6|71867.1|71855.1|71862.6|71850.6|118
1750363500000|2025-06-19 20:05:00|71867.1|71855.1|71868.5|71856.5|71868.5|71856.5|71866.8|71854.8|75
1750363800000|2025-06-19 20:10:00|71868.4|71856.4|71872.3|71860.3|71872.3|71860.3|71868.4|71856.4|79
1750364100000|2025-06-19 20:15:00|71872.4|71860.4|71872.1|71860.1|71872.8|71860.8|71871.6|71859.6|39
1750364400000|2025-06-19 20:20:00|71871.9|71859.9|71871.2|71859.2|71871.9|71859.9|71870.6|71858.6|55
1750364700000|2025-06-19 20:25:00|71871.1|71859.1|71867.4|71855.4|71871.3|71859.3|71866.7|71854.7|44
1750365000000|2025-06-19 20:30:00|71867.3|71855.3|71866.5|71854.5|71867.4|71855.4|71865.8|71853.8|51
1750365300000|2025-06-19 20:35:00|71866.4|71854.4|71865.6|71853.6|71866.8|71854.8|71864.7|71852.7|39
1750365600000|2025-06-19 20:40:00|71865.4|71853.4|71861.2|71849.2|71868.3|71856.3|71861|71849|112
1750365900000|2025-06-19 20:45:00|71860.9|71848.9|71862.5|71850.5|71862.7|71850.7|71860.7|71848.7|66
1750366200000|2025-06-19 20:50:00|71862.6|71850.6|71862.5|71850.5|71862.9|71850.9|71861.5|71849.5|38
1750366500000|2025-06-19 20:55:00|71862.4|71850.4|71881.5|71843.6|71881.5|71859.2|71860.1|71843.4|110
1750366800000|2025-06-19 21:00:00|71881.9|71844.4|71878.6|71836.2|71888.4|71846|71878.6|71835.1|21
1750367100000|2025-06-19 21:05:00|71878.5|71836.3|71881.1|71838.2|71881.6|71838.4|71877.9|71835.6|21
1750367400000|2025-06-19 21:10:00|71881|71838.3|71879.5|71839.5|71885.5|71839.6|71879.3|71833.9|22
1750367700000|2025-06-19 21:15:00|71879.8|71839.8|71879.4|71839.4|71879.8|71839.8|71879.4|71839.4|8
1750368000000|2025-06-19 21:20:00|71879.7|71839.7|71879.4|71839.5|71879.7|71839.7|71879.2|71839.3|17
1750368300000|2025-06-19 21:25:00|71879.5|71839.6|71879.5|71839.5|71879.8|71839.6|71879.4|71839.1|11
1750368600000|2025-06-19 21:30:00|71880.2|71838.9|71879|71840.4|71881.1|71840.6|71879|71838.5|18
1750368900000|2025-06-19 21:35:00|71879.6|71840|71878.8|71840.6|71879.6|71840.6|71878.3|71839.9|24
1750369200000|2025-06-19 21:40:00|71879.2|71840.5|71878.7|71840.5|71879.4|71840.8|71878.3|71839.7|51
1750369500000|2025-06-19 21:45:00|71878.8|71840.4|71878.3|71840.5|71879.4|71840.8|71878.3|71839.6|53
1750369800000|2025-06-19 21:50:00|71878.2|71840.6|71878.9|71840.2|71878.9|71840.8|71878.2|71840.1|12
1750370100000|2025-06-19 21:55:00|71878.8|71838.4|71879.4|71839.6|71879.5|71840.5|71877.9|71838.2|45
1750370400000|2025-06-19 22:00:00|71879.1|71839.4|71878.9|71839.8|71879.4|71843.7|71875.3|71839.2|95
1750370700000|2025-06-19 22:05:00|71879.1|71839.9|71875.1|71844.1|71879.1|71844.1|71875.1|71839.8|61
1750371000000|2025-06-19 22:10:00|71875.5|71843.5|71865.9|71853.9|71877.4|71854.6|71865.6|71841.8|147
1750371300000|2025-06-19 22:15:00|71865.6|71853.6|71885.2|71854.5|71893.3|71863.6|71865.5|71850.8|213
1750371600000|2025-06-19 22:20:00|71875.7|71863.7|71873.7|71861.7|71884.4|71864|71871.5|71853.5|75
1750371900000|2025-06-19 22:25:00|71874|71862|71877.4|71865.4|71886.3|71865.9|71873.3|71855|104
1750372200000|2025-06-19 22:30:00|71877.8|71865.8|71880.7|71868.7|71890.1|71870.2|71876|71856.5|97
1750372500000|2025-06-19 22:35:00|71880.6|71868.6|71876|71864|71889.7|71869.1|71875.7|71859.2|98
1750372800000|2025-06-19 22:40:00|71875.9|71863.9|71887.3|71856.8|71887.3|71866.5|71872.1|71856.8|108
1750373100000|2025-06-19 22:45:00|71887.6|71856.5|71877.5|71865.5|71890.5|71866.4|71875.2|71855.7|87
1750373400000|2025-06-19 22:50:00|71876.9|71864.9|71870.1|71858.1|71877.5|71865.5|71869.4|71857.4|114
1750373700000|2025-06-19 22:55:00|71870|71858|71871.9|71859.9|71874.4|71862.4|71869.4|71857.4|92
1750374000000|2025-06-19 23:00:00|71870.4|71858.4|71871.5|71859.5|71873.1|71861.1|71869.9|71857.9|89
1750374300000|2025-06-19 23:05:00|71871.1|71859.1|71867.9|71855.9|71872|71860|71865.1|71853.1|110
1750374600000|2025-06-19 23:10:00|71868|71856|71868.5|71856.5|71868.8|71856.8|71867.8|71855.8|73
1750374900000|2025-06-19 23:15:00|71868.6|71856.6|71863.3|71851.3|71868.6|71856.6|71860.9|71848.9|131
1750375200000|2025-06-19 23:20:00|71863.2|71851.2|71861.2|71849.2|71863.4|71851.4|71859.6|71847.6|108
1750375500000|2025-06-19 23:25:00|71861.1|71849.1|71864.8|71852.8|71866.3|71854.3|71858.8|71846.8|123
1750375800000|2025-06-19 23:30:00|71866.2|71854.2|71865.3|71853.3|71866.8|71854.8|71863.9|71851.9|296
1750376100000|2025-06-19 23:35:00|71865.1|71853.1|71864.5|71852.5|71866|71854|71864.3|71852.3|139
1750376400000|2025-06-19 23:40:00|71864.6|71852.6|71860.1|71848.1|71865.3|71853.3|71860|71848|128
1750376700000|2025-06-19 23:45:00|71860.2|71848.2|71862.5|71850.5|71866.5|71854.5|71860.1|71848.1|87
1750377000000|2025-06-19 23:50:00|71862.6|71850.6|71861|71849|71862.9|71850.9|71860.3|71848.3|177
1750377300000|2025-06-19 23:55:00|71861.1|71849.1|71859.8|71847.8|71861.2|71849.2|71859.2|71847.2|461
1750377600000|2025-06-20 00:00:00|71860.1|71848.1|71847.8|71835.8|71862.1|71850.1|71846.6|71834.6|333
1750377900000|2025-06-20 00:05:00|71847.6|71835.6|71851.1|71845.1|71858.9|71846.9|71845.2|71833.2|216
1750378200000|2025-06-20 00:10:00|71854|71842|71843.9|71831.9|71854|71842|71841.8|71829.8|188
1750378500000|2025-06-20 00:15:00|71843.8|71831.8|71850.1|71838.1|71856.3|71844.3|71843.2|71831.2|199
1750378800000|2025-06-20 00:20:00|71850.2|71838.2|71849.6|71837.6|71850.8|71838.8|71847.8|71835.8|150
1750379100000|2025-06-20 00:25:00|71850.7|71838.7|71847.8|71835.8|71851|71839|71845.2|71833.2|233
1750379400000|2025-06-20 00:30:00|71847.7|71835.7|71851.5|71839.5|71852.6|71840.7|71845.3|71833.3|169
1750379700000|2025-06-20 00:35:00|71851.3|71839.3|71850.6|71838.6|71856.3|71844.3|71844.4|71833.8|184
1750380000000|2025-06-20 00:40:00|71850.4|71838.4|71849.9|71837.9|71853.2|71841.6|71844.9|71836.6|166
1750380300000|2025-06-20 00:45:00|71849.8|71837.8|71849.2|71837.2|71850.6|71838.6|71846.6|71834.6|185
1750380600000|2025-06-20 00:50:00|71849.1|71837.1|71847|71835|71863.2|71851.2|71846.8|71834.8|276
1750380900000|2025-06-20 00:55:00|71846.8|71834.8|71854.3|71842.3|71858.5|71846.5|71845.1|71833.1|280
1750381200000|2025-06-20 01:00:00|71854.7|71842.7|71851.4|71839.4|71855.8|71843.8|71839.4|71833.4|307
1750381500000|2025-06-20 01:05:00|71851.3|71839.3|71865.6|71853.6|71866.4|71854.4|71851.3|71839.3|255
1750381800000|2025-06-20 01:10:00|71865.7|71853.7|71864.9|71852.9|71871.5|71859.5|71861|71850.3|236
1750382100000|2025-06-20 01:15:00|71864.6|71852.6|71797.3|71785.3|71866.5|71854.5|71788.6|71776.6|609
1750382400000|2025-06-20 01:20:00|71797.9|71785.9|71791.3|71785.3|71808.3|71796.3|71789.4|71783.4|396
1750382700000|2025-06-20 01:25:00|71791.4|71785.4|71787.8|71775.8|71797.2|71790.9|71773.1|71764.5|341
1750383000000|2025-06-20 01:30:00|71788.1|71776.1|71785.1|71779.1|71793.7|71785.8|71774.8|71765.9|438
1750383300000|2025-06-20 01:35:00|71785|71779|71803.6|71797.6|71805.9|71797.8|71784.2|71776.3|403
1750383600000|2025-06-20 01:40:00|71803|71797|71798.9|71792.9|71811.4|71805.4|71796.6|71790.6|422
1750383900000|2025-06-20 01:45:00|71798.8|71792.8|71795.5|71789.5|71798.8|71792.8|71785.1|71777.2|514
1750384200000|2025-06-20 01:50:00|71795.4|71789.4|71805|71799|71814.1|71807.9|71794.8|71786.5|485
1750384500000|2025-06-20 01:55:00|71805.1|71799.1|71805.4|71799.4|71805.9|71799.9|71794.4|71788.4|520
1750384800000|2025-06-20 02:00:00|71805.9|71799.9|71809|71803|71812|71803.4|71800.1|71794.1|457
1750385100000|2025-06-20 02:05:00|71809.1|71803.1|71817.1|71811.1|71819.8|71813.2|71806.6|71800.6|413
1750385400000|2025-06-20 02:10:00|71817.7|71811.7|71819.1|71813.1|71828.4|71820.7|71813|71807|351
1750385700000|2025-06-20 02:15:00|71819.2|71813.2|71821.2|71815.2|71830.6|71824.6|71819.2|71813.2|347
1750386000000|2025-06-20 02:20:00|71821.3|71815.3|71824.3|71818.3|71824.8|71818.8|71812.3|71800.3|311
1750386300000|2025-06-20 02:25:00|71824.2|71818.2|71830|71824|71834.9|71828.9|71821.6|71815.6|235
1750386600000|2025-06-20 02:30:00|71829.1|71823.1|71837.2|71831.2|71838.4|71831.5|71828.1|71822.1|411
1750386900000|2025-06-20 02:35:00|71837.1|71831.1|71829.2|71823.2|71839.4|71832|71828.6|71819|384
1750387200000|2025-06-20 02:40:00|71829.3|71823.3|71833.4|71827.4|71835.5|71827.6|71827.4|71818.2|289
1750387500000|2025-06-20 02:45:00|71833.3|71827.3|71835.4|71829.4|71837.6|71830.9|71831.9|71823.6|305
1750387800000|2025-06-20 02:50:00|71835.2|71829.2|71828.6|71822.6|71835.2|71829.2|71827.9|71821.9|241
1750388100000|2025-06-20 02:55:00|71828.5|71822.5|71816.7|71810.7|71828.6|71822.6|71812.6|71805|384
1750388400000|2025-06-20 03:00:00|71816.6|71810.6|71813|71807|71820.3|71814.3|71810.7|71804.7|265
1750388700000|2025-06-20 03:05:00|71813.1|71807.1|71821.6|71815.6|71824.7|71818.7|71811|71805|370
1750389000000|2025-06-20 03:10:00|71821.5|71815.5|71819.9|71813.9|71821.8|71815.8|71818.3|71812.3|245
1750389300000|2025-06-20 03:15:00|71820.1|71814.1|71812.2|71806.2|71820.2|71814.2|71807.3|71801.3|337
1750389600000|2025-06-20 03:20:00|71812.1|71806.1|71816.9|71810.9|71818.1|71812.1|71811.6|71805.6|247
1750389900000|2025-06-20 03:25:00|71816.6|71810.6|71811.8|71805.8|71817.1|71811.1|71806|71798.1|290
1750390200000|2025-06-20 03:30:00|71811.9|71805.9|71806.3|71800.3|71815.1|71809.1|71801|71794|221
1750390500000|2025-06-20 03:35:00|71807.7|71801.7|71816.4|71810.4|71819.1|71811.2|71804.8|71798.8|261
1750390800000|2025-06-20 03:40:00|71816.7|71810.7|71815.1|71803.1|71821.1|71811.6|71811|71801.2|190
1750391100000|2025-06-20 03:45:00|71815.2|71803.2|71811.6|71805.6|71818.5|71812.5|71810.7|71803.1|225
1750391400000|2025-06-20 03:50:00|71811.4|71805.4|71812.9|71806.9|71814.2|71808.2|71810.5|71804.5|136
1750391700000|2025-06-20 03:55:00|71812.8|71806.8|71820.6|71814.6|71821.6|71815.6|71810.3|71804.3|200
1750392000000|2025-06-20 04:00:00|71820.7|71814.7|71825.9|71819.9|71827.6|71821.6|71820.4|71814.4|175
1750392300000|2025-06-20 04:05:00|71825.7|71819.7|71819.6|71813.6|71825.9|71819.9|71817.7|71811.7|122
1750392600000|2025-06-20 04:10:00|71819.4|71813.4|71811|71805|71819.4|71813.4|71809.6|71803.6|129
1750392900000|2025-06-20 04:15:00|71811.4|71805.4|71811.3|71805.3|71812.3|71806.3|71808|71802|117
1750393200000|2025-06-20 04:20:00|71811.4|71805.4|71816.6|71810.6|71817.8|71811.8|71810.4|71804.4|113
1750393500000|2025-06-20 04:25:00|71816.5|71810.5|71821.2|71815.2|71821.3|71815.3|71816.1|71810.1|113
1750393800000|2025-06-20 04:30:00|71821.3|71815.3|71821.5|71815.5|71824.8|71818.8|71821.2|71815.2|145
1750394100000|2025-06-20 04:35:00|71821.4|71815.4|71823.6|71817.6|71824.5|71818.5|71820.7|71814.7|97
1750394400000|2025-06-20 04:40:00|71823.5|71817.5|71817.5|71811.5|71823.5|71817.5|71815.7|71809.7|111
1750394700000|2025-06-20 04:45:00|71817.4|71811.4|71817.9|71811.9|71822.3|71816.3|71815.3|71809.3|131
1750395000000|2025-06-20 04:50:00|71817.8|71811.8|71813.4|71807.4|71818.4|71812.4|71809.8|71803.8|164
1750395300000|2025-06-20 04:55:00|71813.8|71807.8|71819.6|71813.6|71820.1|71814.1|71813.8|71805.1|157
1750395600000|2025-06-20 05:00:00|71820|71814|71812.1|71806.1|71820|71814|71810|71804|202
1750395900000|2025-06-20 05:05:00|71812|71806|71806.8|71800.8|71813.3|71807.3|71806.6|71800.6|128
1750396200000|2025-06-20 05:10:00|71806.7|71800.7|71810.6|71804.6|71811.4|71805.4|71804.5|71798.5|149
1750396500000|2025-06-20 05:15:00|71810.8|71804.8|71820|71814|71820.8|71814.8|71810.8|71804.8|189
1750396800000|2025-06-20 05:20:00|71820.1|71814.1|71815.8|71809.8|71822.1|71814.9|71812.9|71803.8|210
1750397100000|2025-06-20 05:25:00|71815.7|71809.7|71817.4|71811.4|71823.4|71817.4|71815|71809|203
1750397400000|2025-06-20 05:30:00|71817.5|71811.5|71818.2|71812.2|71821.4|71815.4|71816.8|71810.8|255
1750397700000|2025-06-20 05:35:00|71818.1|71812.1|71820.1|71808.1|71823.3|71817|71818.1|71808.1|160
1750398000000|2025-06-20 05:40:00|71820.9|71808.9|71821.1|71809.1|71822.4|71816.4|71817.7|71808.3|190
1750398300000|2025-06-20 05:45:00|71821|71809|71822.2|71816.2|71824.8|71818.8|71816.8|71808.9|274
1750398600000|2025-06-20 05:50:00|71822.1|71816.1|71823.7|71817.7|71824.4|71818.4|71820.3|71814.3|274
1750398900000|2025-06-20 05:55:00|71823.8|71817.8|71819.4|71813.4|71823.9|71817.9|71817|71811|220
1750399200000|2025-06-20 06:00:00|71819.2|71813.2|71827.5|71821.5|71828.8|71822.8|71818.9|71812.9|249
1750399500000|2025-06-20 06:05:00|71825.5|71819.5|71822.3|71816.3|71830.7|71824.7|71821|71815|321
1750399800000|2025-06-20 06:10:00|71822.2|71816.2|71828.1|71822.1|71829.2|71823.2|71821.8|71815.8|233
1750400100000|2025-06-20 06:15:00|71828.2|71822.2|71828|71822|71833.6|71827.6|71826.3|71820.3|198
1750400400000|2025-06-20 06:20:00|71828.3|71822.3|71831.9|71825.9|71833.1|71827.1|71827.4|71821.4|223
1750400700000|2025-06-20 06:25:00|71831.8|71825.8|71828.6|71822.6|71831.9|71825.9|71827.2|71821.2|394
1750401000000|2025-06-20 06:30:00|71828.5|71822.5|71839.9|71833.9|71840.5|71834.5|71828.5|71822.5|217
1750401300000|2025-06-20 06:35:00|71840.1|71834.1|71837.3|71831.3|71841.1|71835.1|71836.5|71830.5|182
1750401600000|2025-06-20 06:40:00|71837.4|71831.4|71839.4|71833.4|71840.4|71834.4|71837|71831|202
1750401900000|2025-06-20 06:45:00|71839.5|71833.5|71849.2|71843.2|71850.1|71844.1|71839.4|71833.4|289
1750402200000|2025-06-20 06:50:00|71849.5|71843.5|71849.7|71843.7|71852.8|71846.8|71846.5|71840.5|332
1750402500000|2025-06-20 06:55:00|71849.6|71843.6|71873.5|71867.5|71878.4|71870.4|71849.6|71843.6|796
1750402800000|2025-06-20 07:00:00|71872.7|71866.7|71866|71860|71872.7|71866.7|71861.5|71855.2|431
1750403100000|2025-06-20 07:05:00|71867.3|71861.3|71860.7|71854.7|71867.9|71861.9|71860.7|71854.7|203
1750403400000|2025-06-20 07:10:00|71860.8|71854.8|71865.5|71859.5|71870.7|71864.7|71858.7|71852.7|213
1750403700000|2025-06-20 07:15:00|71865.8|71859.8|71869.9|71863.9|71873.6|71867.6|71865.1|71856.9|217
1750404000000|2025-06-20 07:20:00|71870.2|71864.2|71875.5|71869.5|71879.7|71873.7|71870|71864|292
1750404300000|2025-06-20 07:25:00|71875.4|71869.4|71851|71845|71877.2|71871.2|71850.1|71842|515
1750404600000|2025-06-20 07:30:00|71851.4|71845.4|71859.5|71853.5|71859.6|71853.6|71850.5|71842.2|264
1750404900000|2025-06-20 07:35:00|71859.6|71853.6|71863.3|71857.3|71863.4|71857.4|71855.2|71849.2|160
1750405200000|2025-06-20 07:40:00|71863.1|71857.1|71860|71854|71863.5|71857.5|71857.2|71845.3|194
1750405500000|2025-06-20 07:45:00|71860.1|71854.1|71863.4|71857.4|71868.9|71861.5|71860.1|71854.1|208
1750405800000|2025-06-20 07:50:00|71863.3|71857.3|71859.5|71853.5|71863.3|71857.3|71857.5|71851.5|174
1750406100000|2025-06-20 07:55:00|71859.4|71853.4|71858.5|71852.5|71861.8|71855.8|71854.8|71848.8|250
1750406400000|2025-06-20 08:00:00|71858.6|71852.6|71853.6|71847.6|71860.7|71854.7|71851.5|71845.5|236
1750406700000|2025-06-20 08:05:00|71853.2|71847.2|71854.7|71848.7|71857.1|71851.1|71851.9|71843.4|180
1750407000000|2025-06-20 08:10:00|71855.1|71849.1|71855.7|71849.7|71858.7|71852.7|71854|71848|227
1750407300000|2025-06-20 08:15:00|71855.8|71849.8|71855.2|71849.2|71857.7|71851.7|71853.8|71847.8|176
1750407600000|2025-06-20 08:20:00|71855.5|71849.5|71854.8|71848.8|71856.5|71850.5|71853.8|71847.8|139
1750407900000|2025-06-20 08:25:00|71854.7|71848.7|71856.7|71844.7|71857.5|71849.4|71852.1|71844.5|188
1750408200000|2025-06-20 08:30:00|71856.8|71844.8|71850.3|71844.3|71857.7|71847.8|71850.3|71843.4|212
1750408500000|2025-06-20 08:35:00|71850.5|71844.5|71845|71839|71850.5|71844.5|71844.3|71838.3|232
1750408800000|2025-06-20 08:40:00|71844.9|71838.9|71844.3|71838.3|71846.5|71840.5|71842.8|71836.8|182
1750409100000|2025-06-20 08:45:00|71844.2|71838.2|71842.4|71836.4|71844.8|71838.8|71840.1|71834.1|153
1750409400000|2025-06-20 08:50:00|71842.5|71836.5|71838.2|71832.2|71844.6|71838.6|71837.2|71831.2|146
1750409700000|2025-06-20 08:55:00|71838.1|71832.1|71827.7|71821.7|71838.6|71832.6|71823.6|71817.6|408
1750410000000|2025-06-20 09:00:00|71827.6|71821.6|71827|71821|71832.6|71826.6|71826.6|71820.6|269
1750410300000|2025-06-20 09:05:00|71826.8|71820.8|71824|71818|71826.9|71820.9|71821.1|71815.1|226
1750410600000|2025-06-20 09:10:00|71823.9|71817.9|71817.5|71811.5|71827.6|71818.8|71816.4|71807.2|224
1750410900000|2025-06-20 09:15:00|71817.6|71811.6|71824|71818|71826.4|71818|71817.6|71809.6|184
1750411200000|2025-06-20 09:20:00|71823.6|71817.6|71821.6|71815.6|71829.2|71818.6|71821.4|71812.8|109
1750411500000|2025-06-20 09:25:00|71824.6|71812.6|71815.6|71809.6|71824.7|71816|71811.2|71802.4|248
1750411800000|2025-06-20 09:30:00|71815.4|71809.4|71816.3|71810.3|71816.5|71810.5|71813.7|71807.7|158
1750412100000|2025-06-20 09:35:00|71816.4|71810.4|71817.7|71811.7|71819.2|71813.2|71814.5|71808.5|150
1750412400000|2025-06-20 09:40:00|71817.6|71811.6|71822.4|71816.4|71825.5|71817.6|71817.1|71809.8|165
1750412700000|2025-06-20 09:45:00|71822.2|71816.2|71822.5|71810.5|71825.5|71816.9|71819|71810.5|143
1750413000000|2025-06-20 09:50:00|71822.7|71810.7|71815.5|71809.5|71822.7|71813.8|71815.4|71808.1|142
1750413300000|2025-06-20 09:55:00|71815.4|71809.4|71818.6|71812.6|71818.7|71812.7|71809.6|71803.6|140
1750413600000|2025-06-20 10:00:00|71818.4|71812.4|71810.2|71804.2|71819.4|71813.4|71810|71804|128
1750413900000|2025-06-20 10:05:00|71810.1|71804.1|71805.6|71799.6|71815.6|71807.1|71805.6|71799.5|166
1750414200000|2025-06-20 10:10:00|71805.7|71799.7|71803.4|71797.4|71805.7|71799.7|71800|71794|137
1750414500000|2025-06-20 10:15:00|71803.2|71797.2|71805.1|71799.1|71809.3|71801.8|71802.2|71796.2|161
1750414800000|2025-06-20 10:20:00|71805.2|71799.2|71805.3|71799.3|71805.9|71799.9|71800.1|71794.1|126
1750415100000|2025-06-20 10:25:00|71805.4|71799.4|71809.6|71803.6|71810.6|71804.6|71802|71796|135
1750415400000|2025-06-20 10:30:00|71809.7|71803.7|71815.1|71809.1|71821.8|71813.1|71808.6|71799.8|211
1750415700000|2025-06-20 10:35:00|71814.9|71808.9|71805.1|71799.1|71816|71808.9|71804.6|71795.2|190
1750416000000|2025-06-20 10:40:00|71805.2|71799.2|71805.4|71793.4|71807.6|71799.2|71801.8|71793.1|170
1750416300000|2025-06-20 10:45:00|71805.2|71793.2|71798.7|71792.7|71806.3|71794.3|71797.3|71788.5|170
1750416600000|2025-06-20 10:50:00|71798.9|71792.9|71801.6|71795.6|71805.3|71799.3|71798.7|71789.9|153
1750416900000|2025-06-20 10:55:00|71801.7|71795.7|71799.6|71793.6|71801.9|71795.9|71793.7|71787.7|176
1750417200000|2025-06-20 11:00:00|71799.7|71793.7|71806.6|71800.6|71806.6|71800.6|71796.8|71790.8|191
1750417500000|2025-06-20 11:05:00|71806.3|71800.3|71802|71796|71806.3|71800.3|71801.2|71795.2|148
1750417800000|2025-06-20 11:10:00|71802.1|71796.1|71800.7|71794.7|71802.7|71796.7|71798.7|71792.7|116
1750418100000|2025-06-20 11:15:00|71800.8|71794.8|71793.4|71787.4|71803.6|71795.5|71790.9|71783|182
1750418400000|2025-06-20 11:20:00|71793.8|71787.8|71799.9|71793.9|71803|71797|71793.7|71784.7|160
1750418700000|2025-06-20 11:25:00|71800|71794|71798.7|71792.7|71801|71795|71796.6|71790.6|107
1750419000000|2025-06-20 11:30:00|71798.6|71792.6|71801.4|71795.4|71803.3|71797.3|71798.1|71792.1|177
1750419300000|2025-06-20 11:35:00|71801.9|71795.9|71795.3|71789.3|71802.5|71796.5|71794.8|71788.8|151
1750419600000|2025-06-20 11:40:00|71795.4|71789.4|71787.5|71781.5|71798.6|71792.6|71786.5|71778.1|163
1750419900000|2025-06-20 11:45:00|71787.6|71781.6|71768.3|71762.3|71791.1|71783|71768.2|71759.2|507
1750420200000|2025-06-20 11:50:00|71768.2|71762.2|71768.6|71762.6|71775.7|71769.7|71765.8|71759.8|299
1750420500000|2025-06-20 11:55:00|71768.7|71762.7|71766.6|71760.6|71769.1|71763.1|71761.4|71755.4|274
1750420800000|2025-06-20 12:00:00|71766.2|71760.2|71764.2|71758.2|71766.9|71760.9|71759.9|71753.9|247
1750421100000|2025-06-20 12:05:00|71763.5|71757.5|71768.5|71762.5|71771.1|71765.1|71763.5|71757.5|211
1750421400000|2025-06-20 12:10:00|71768|71762|71773.1|71767.1|71775.7|71769.7|71766.9|71760.9|236
1750421700000|2025-06-20 12:15:00|71772.1|71766.1|71776.2|71770.2|71780.7|71771.7|71771.2|71765.2|201
1750422000000|2025-06-20 12:20:00|71776.7|71770.7|71768.5|71762.5|71777.8|71771.8|71767.6|71761.6|186
1750422300000|2025-06-20 12:25:00|71768.3|71762.3|71766|71760|71771.5|71765.5|71763.7|71757.7|179
1750422600000|2025-06-20 12:30:00|71766.2|71760.2|71753.8|71747.8|71768.2|71762.2|71753.3|71747.3|337
1750422900000|2025-06-20 12:35:00|71753.9|71747.9|71753.3|71747.3|71763.8|71757.8|71751.2|71742.3|335
1750423200000|2025-06-20 12:40:00|71752.8|71746.8|71753.1|71747.1|71758.1|71752.1|71747.6|71741.6|432
1750423500000|2025-06-20 12:45:00|71752.4|71746.4|71760|71754|71760.3|71754.3|71752.1|71746.1|317
1750423800000|2025-06-20 12:50:00|71759.9|71753.9|71753.9|71747.9|71760.6|71754.6|71752.7|71746.7|311
1750424100000|2025-06-20 12:55:00|71753.8|71747.8|71751.9|71745.9|71756.3|71750.3|71750.3|71744.3|280
1750424400000|2025-06-20 13:00:00|71751.6|71745.6|71752|71746|71762.1|71755.3|71745.3|71736.7|438
1750424700000|2025-06-20 13:05:00|71751.9|71745.9|71754.2|71748.2|71758.7|71752.7|71751.6|71745.6|353
1750425000000|2025-06-20 13:10:00|71754.1|71748.1|71753.8|71747.8|71757.2|71751.2|71751|71744.1|324
1750425300000|2025-06-20 13:15:00|71754|71748|71757.9|71751.9|71762.9|71756.9|71751.9|71745.9|306
1750425600000|2025-06-20 13:20:00|71758|71752|71754.3|71748.3|71761.4|71755.4|71753.6|71747.6|287
1750425900000|2025-06-20 13:25:00|71754.4|71748.4|71756|71750|71757.9|71751.9|71752.1|71746.1|276
1750426200000|2025-06-20 13:30:00|71756.3|71750.3|71755.7|71749.7|71761.1|71755.1|71750.7|71742.9|404
1750426500000|2025-06-20 13:35:00|71756.1|71750.1|71759.2|71753.2|71763.3|71757.3|71755.7|71749.7|320
1750426800000|2025-06-20 13:40:00|71759.4|71753.4|71761.2|71755.2|71765.4|71759.4|71758.4|71752.4|326
1750427100000|2025-06-20 13:45:00|71761.3|71755.3|71762.2|71756.2|71763.8|71757.8|71758.6|71752.6|282
1750427400000|2025-06-20 13:50:00|71762.4|71756.4|71760.1|71754.1|71765.4|71759.4|71759.9|71753.9|320
1750427700000|2025-06-20 13:55:00|71760.2|71754.2|71762.2|71750.2|71762.9|71754.2|71754.7|71748.7|274
1750428000000|2025-06-20 14:00:00|71762.1|71750.1|71757.4|71751.4|71762.1|71753.8|71755.1|71747.7|342
1750428300000|2025-06-20 14:05:00|71757.5|71751.5|71762.2|71756.2|71764.2|71758.2|71757|71751|265
1750428600000|2025-06-20 14:10:00|71762|71756|71765.7|71759.7|71765.9|71759.9|71761.9|71755.9|211
1750428900000|2025-06-20 14:15:00|71765.5|71759.5|71776.1|71770.1|71776.8|71770.8|71764.9|71758.9|272
1750429200000|2025-06-20 14:20:00|71776.2|71770.2|71783.3|71777.3|71784.4|71778.4|71774.8|71768.8|268
1750429500000|2025-06-20 14:25:00|71783.4|71777.4|71779.9|71773.9|71785.5|71779.5|71777.5|71771.5|318
1750429800000|2025-06-20 14:30:00|71780|71774|71788.9|71782.9|71789.5|71783.1|71780|71774|251
1750430100000|2025-06-20 14:35:00|71789|71783|71791.4|71785.4|71792|71786|71785.1|71779.1|243
1750430400000|2025-06-20 14:40:00|71791.5|71785.5|71808.4|71802.4|71810|71803.2|71789.6|71783.6|444
1750430700000|2025-06-20 14:45:00|71808.5|71802.5|71798.1|71792.1|71825.4|71817|71797.1|71790.6|348
1750431000000|2025-06-20 14:50:00|71798.2|71792.2|71785.8|71779.8|71802.2|71796.2|71785|71779|343
1750431300000|2025-06-20 14:55:00|71785.9|71779.9|71804.8|71798.8|71804.8|71798.8|71785.9|71779.3|526
1750431600000|2025-06-20 15:00:00|71805|71799|71791.6|71785.6|71812.2|71806.2|71789.8|71783.8|440
1750431900000|2025-06-20 15:05:00|71791.5|71785.5|71782.6|71776.6|71796.1|71790.1|71782.6|71776.6|272
1750432200000|2025-06-20 15:10:00|71782.7|71776.7|71783.1|71777.1|71786.6|71780.6|71777.8|71771.8|300
1750432500000|2025-06-20 15:15:00|71783|71777|71781.2|71775.2|71787.8|71781.8|71779.2|71773.2|209
1750432800000|2025-06-20 15:20:00|71781.3|71775.3|71781.6|71775.6|71784.3|71778.3|71778.1|71772.1|219
1750433100000|2025-06-20 15:25:00|71781.7|71775.7|71793.1|71787.1|71793.1|71787.1|71781|71775|172
1750433400000|2025-06-20 15:30:00|71793.6|71787.6|71801.2|71795.2|71804.6|71798.6|71792.7|71786.7|269
1750433700000|2025-06-20 15:35:00|71801|71795|71798.2|71792.2|71802.9|71796.9|71797.5|71791.5|208
1750434000000|2025-06-20 15:40:00|71798.3|71792.3|71803.8|71797.8|71808.8|71802.8|71797.7|71791.7|206
1750434300000|2025-06-20 15:45:00|71803.9|71797.9|71821.3|71815.3|71821.6|71815.6|71803.9|71797.9|290
1750434600000|2025-06-20 15:50:00|71821.4|71815.4|71839.9|71833.9|71840.1|71834.1|71818.8|71812.8|325
1750434900000|2025-06-20 15:55:00|71839.8|71833.8|71824.3|71818.3|71840.9|71834.9|71822.8|71816.8|348
1750435200000|2025-06-20 16:00:00|71823.9|71817.9|71817.9|71811.9|71823.9|71817.9|71816.9|71810.9|252
1750435500000|2025-06-20 16:05:00|71818.2|71812.2|71815.3|71809.3|71821.1|71815.1|71812.6|71806.6|194
1750435800000|2025-06-20 16:10:00|71814.9|71808.9|71817|71811|71820.2|71814.2|71812.2|71806.2|236
1750436100000|2025-06-20 16:15:00|71817.1|71811.1|71813.8|71807.8|71820.7|71814.7|71813.6|71807.6|206
1750436400000|2025-06-20 16:20:00|71812|71806|71814|71808|71819.9|71813.9|71811.8|71805.8|190
1750436700000|2025-06-20 16:25:00|71813.9|71807.9|71809.9|71803.9|71814.8|71808.8|71805.2|71799.2|277
1750437000000|2025-06-20 16:30:00|71810.5|71804.5|71808.1|71802.1|71812.1|71806.1|71805.6|71799.6|245
1750437300000|2025-06-20 16:35:00|71808|71802|71808.4|71802.4|71813|71804.5|71806.1|71798.1|160
1750437600000|2025-06-20 16:40:00|71808.7|71802.7|71807.8|71795.8|71812.3|71803.7|71803|71792.7|232
1750437900000|2025-06-20 16:45:00|71807.4|71795.4|71804.6|71798.6|71808.7|71799.2|71799.8|71791|212
1750438200000|2025-06-20 16:50:00|71804.2|71798.2|71804.1|71792.1|71809.4|71801.6|71802.4|71790.4|186
1750438500000|2025-06-20 16:55:00|71804|71792|71794.3|71788.3|71807.1|71798|71792.5|71786.1|266
1750438800000|2025-06-20 17:00:00|71794.1|71788.1|71792.3|71786.3|71796.8|71788.5|71785.2|71779.2|286
1750439100000|2025-06-20 17:05:00|71792.5|71786.5|71792.8|71786.8|71795.9|71788.5|71790.2|71783.1|181
1750439400000|2025-06-20 17:10:00|71792.3|71786.3|71795.8|71789.8|71797.9|71791.3|71791.5|71785.5|164
1750439700000|2025-06-20 17:15:00|71795.9|71789.9|71793.5|71781.5|71800.1|71792|71789.2|71780.7|219
1750440000000|2025-06-20 17:20:00|71793.4|71781.4|71796.7|71784.7|71800|71790.4|71791.5|71779.5|212
1750440300000|2025-06-20 17:25:00|71796.8|71784.8|71801.7|71795.7|71802.8|71796.8|71791.9|71783.2|198
1750440600000|2025-06-20 17:30:00|71801.6|71795.6|71799.7|71793.7|71804.8|71798.8|71799.7|71793.7|180
1750440900000|2025-06-20 17:35:00|71799.8|71793.8|71803.5|71797.5|71807|71798.1|71794.9|71788.7|148
1750441200000|2025-06-20 17:40:00|71803.7|71797.7|71805.8|71799.8|71808.3|71799.8|71802|71793|189
1750441500000|2025-06-20 17:45:00|71805.9|71799.9|71803.4|71797.4|71806|71800|71802|71796|150
1750441800000|2025-06-20 17:50:00|71803.3|71797.3|71806.3|71800.3|71809.5|71803.5|71800.3|71794.3|163
1750442100000|2025-06-20 17:55:00|71806.4|71800.4|71809.5|71803.5|71811.4|71805.4|71803.5|71797.5|236
1750442400000|2025-06-20 18:00:00|71809.7|71803.7|71805.5|71799.5|71810.1|71804.1|71802.9|71794.7|217
1750442700000|2025-06-20 18:05:00|71805.7|71799.7|71808.1|71802.1|71808.7|71802.7|71804.9|71798.9|99
1750443000000|2025-06-20 18:10:00|71808.5|71802.5|71805.4|71799.4|71810.5|71804.5|71804.5|71798.5|123
1750443300000|2025-06-20 18:15:00|71804.8|71798.8|71802.6|71796.6|71806.3|71800.3|71802|71796|143
1750443600000|2025-06-20 18:20:00|71802.7|71796.7|71801.9|71789.9|71806.2|71798.5|71799.4|71789.6|186
1750443900000|2025-06-20 18:25:00|71802|71790|71801.9|71795.9|71806.1|71798.1|71798.7|71789.9|164
1750444200000|2025-06-20 18:30:00|71801.6|71795.6|71802|71796|71804.6|71798.6|71801.4|71795.4|141
1750444500000|2025-06-20 18:35:00|71801.9|71795.9|71806.1|71800.1|71806.5|71800.5|71801.5|71792.5|181
1750444800000|2025-06-20 18:40:00|71806.2|71800.2|71804.6|71798.6|71807.3|71801.3|71804.6|71798.6|140
1750445100000|2025-06-20 18:45:00|71804.5|71798.5|71806.1|71800.1|71807.4|71801.4|71803.2|71797.2|100
1750445400000|2025-06-20 18:50:00|71806|71800|71792.4|71786.4|71806.4|71800.4|71788.4|71780.6|187
1750445700000|2025-06-20 18:55:00|71792.3|71786.3|71798.2|71792.2|71800.4|71794.4|71791.5|71785.5|221
1750446000000|2025-06-20 19:00:00|71798|71792|71804.4|71798.4|71804.4|71798.4|71798|71792|188
1750446300000|2025-06-20 19:05:00|71804.3|71798.3|71798.9|71792.9|71804.3|71798.3|71798.5|71792.5|146
1750446600000|2025-06-20 19:10:00|71799|71793|71801.8|71795.8|71802.2|71796.2|71798.9|71792.9|88
1750446900000|2025-06-20 19:15:00|71802|71796|71806.6|71800.6|71807.1|71801.1|71802|71796|128
1750447200000|2025-06-20 19:20:00|71806.4|71800.4|71809.1|71803.1|71810.5|71804.5|71805.1|71799.1|193
1750447500000|2025-06-20 19:25:00|71809.2|71803.2|71808.6|71802.6|71812|71804.3|71806.5|71798.6|158
1750447800000|2025-06-20 19:30:00|71808.7|71802.7|71808.9|71802.9|71811.9|71803.7|71805.6|71798.8|210
1750448100000|2025-06-20 19:35:00|71809|71803|71812|71806|71812.7|71806.7|71808.7|71802.7|219
1750448400000|2025-06-20 19:40:00|71811.9|71805.9|71813.2|71807.2|71814.7|71808|71810.5|71801.5|247
1750448700000|2025-06-20 19:45:00|71813.7|71807.7|71814.9|71808.9|71817.9|71810.4|71813.3|71805|149
1750449000000|2025-06-20 19:50:00|71814.8|71808.8|71814.4|71808.4|71818.5|71812.5|71812.6|71805.7|170
1750449300000|2025-06-20 19:55:00|71814.2|71808.2|71819.3|71813.3|71820.9|71814.9|71813.1|71807.1|240
1750449600000|2025-06-20 20:00:00|71819.2|71813.2|71819.8|71807.8|71821.6|71813.6|71814.9|71802.9|159
1750449900000|2025-06-20 20:05:00|71819.5|71807.5|71817.3|71805.3|71819.8|71807.8|71817.3|71805.3|193
1750450200000|2025-06-20 20:10:00|71817.1|71805.1|71818.5|71806.5|71819|71807|71816.3|71804.3|159
1750450500000|2025-06-20 20:15:00|71818.7|71806.7|71821.8|71809.8|71821.9|71809.9|71818.7|71806.7|142
1750450800000|2025-06-20 20:20:00|71821.9|71809.9|71820.5|71808.5|71822.1|71810.1|71817.9|71805.9|228
1750451100000|2025-06-20 20:25:00|71820.6|71808.6|71817.2|71805.2|71821|71809|71815.9|71803.9|211
1750451400000|2025-06-20 20:30:00|71817.3|71805.3|71812.9|71800.9|71817.4|71805.4|71811.7|71799.7|188
1750451700000|2025-06-20 20:35:00|71812.8|71800.8|71815.8|71803.8|71817|71805|71812.8|71800.8|204
1750452000000|2025-06-20 20:40:00|71816.1|71804.1|71817.4|71805.4|71819.2|71807.2|71815.1|71803.1|140
1750452300000|2025-06-20 20:45:00|71817.5|71805.5|71818.1|71806.1|71818.1|71806.1|71816|71804|96
1750452600000|2025-06-20 20:50:00|71818|71806|71807.6|71795.6|71838.4|71806.8|71801.1|71759.4|317
1750452900000|2025-06-20 20:55:00|71807.4|71795.4|71839.6|71743.4|71847.7|71795.6|71801.7|71734.1|745
1750622400000|2025-06-22 20:00:00|71891|71877|71891|71877|71891|71877|71891|71877|1
1750623000000|2025-06-22 20:10:00|71891.5|71877.5|71896|71882|71896|71882|71891.5|71877.5|10
1750623300000|2025-06-22 20:15:00|71934.6|71840.1|71901|71887|71935.5|71887|71896|71840.1|12
1750623600000|2025-06-22 20:20:00|71927.4|71860.6|71927.5|71860.6|71928.1|71887.1|71901|71860.6|13
1750623900000|2025-06-22 20:25:00|71901.1|71887.1|71914.6|71878.4|71930.5|71887.1|71901|71858.9|9
1750624200000|2025-06-22 20:30:00|71931.6|71861.4|71934.6|71864.4|71937.2|71883.1|71910.6|71861.4|21
1750624500000|2025-06-22 20:35:00|71917.6|71881.4|71938.8|71856.8|71950.5|71881.4|71917.6|71815.1|34
1750624800000|2025-06-22 20:40:00|71940.4|71858.6|71928.7|71811.2|71940.4|71873.1|71905.4|71811.1|20
1750625100000|2025-06-22 20:45:00|71918.4|71821.5|71915.3|71829.6|71928.8|71829.6|71915.3|71816.2|21
1750625400000|2025-06-22 20:50:00|71915.2|71829.7|71937.2|71820.6|71942|71829.7|71915.2|71816|14
1750625700000|2025-06-22 20:55:00|71935.8|71842.2|71930.5|71847.5|71946.9|71847.5|71930.5|71831.1|14
1750626000000|2025-06-22 21:00:00|71930.1|71847.9|71936.1|71841.7|71937.1|71852.5|71925.3|71840.7|34
1750626300000|2025-06-22 21:05:00|71925.1|71841.8|71908.4|71854.6|71935.9|71854.6|71908.4|71838.5|37
1750626600000|2025-06-22 21:10:00|71908.3|71854.7|71905.2|71857.8|71922.4|71857.8|71905.2|71840.6|29
1750626900000|2025-06-22 21:15:00|71920|71843|71919.7|71843.3|71920|71858.2|71904.8|71843|15
1750627200000|2025-06-22 21:20:00|71904.8|71858.2|71919.6|71843.4|71919.7|71858.3|71904.7|71843.3|14
1750627500000|2025-06-22 21:25:00|71904.7|71858.3|71904.7|71858.3|71919.6|71858.3|71904.7|71843.4|7
1750627800000|2025-06-22 21:30:00|71919.6|71843.4|71919.6|71843.4|71919.6|71858.3|71904.7|71843.4|11
1750628100000|2025-06-22 21:35:00|71904.7|71858.3|71945.5|71864.5|71951.3|71865.1|71904.7|71842|19
1750628400000|2025-06-22 21:40:00|71931.8|71878.2|71942.2|71844.7|71945.3|71878.5|71927.1|71844.5|15
1750628700000|2025-06-22 21:45:00|71932.6|71854.3|71941.8|71845.1|71942.2|71854.9|71932|71844.7|11
1750629000000|2025-06-22 21:50:00|71933.4|71853.5|71931.3|71855.5|71933.6|71856|71930.7|71853.4|24
1750629300000|2025-06-22 21:55:00|71932.1|71854.7|71930.9|71859.3|71939.9|71859.3|71930.9|71847.2|50
1750629600000|2025-06-22 22:00:00|71930.6|71859|71930.4|71864.9|71937.2|71867.2|71925.4|71854.1|118
1750629900000|2025-06-22 22:05:00|71930.5|71864.8|71930|71860.6|71936.8|71869.8|71921.3|71857.2|210
1750630200000|2025-06-22 22:10:00|71924|71867.2|71929.5|71861.4|71933.7|71873|71923|71857.3|154
1750630500000|2025-06-22 22:15:00|71929.4|71861.5|71939.3|71881.6|71940.1|71883.2|71915|71859.7|250
1750630800000|2025-06-22 22:20:00|71939.2|71881.5|71940.2|71880.5|71940.2|71886.2|71924.1|71879.2|248
1750631100000|2025-06-22 22:25:00|71940.1|71880.4|71944|71885.8|71944.6|71891.6|71935.5|71880|218
1750631400000|2025-06-22 22:30:00|71943.8|71885.9|71937.5|71895.3|71944.1|71896.3|71936.6|71885.3|242
1750631700000|2025-06-22 22:35:00|71937|71894.9|71928.3|71893.9|71939.8|71899.5|71926.8|71893.2|249
1750632000000|2025-06-22 22:40:00|71928.5|71894.1|71907.1|71868.2|71928.5|71905|71899.4|71865.2|306
1750632300000|2025-06-22 22:45:00|71906.6|71867.7|71884.7|71849.1|71909.5|71869|71867.8|71843.5|240
1750632600000|2025-06-22 22:50:00|71884.9|71849|71870.7|71840.1|71885.3|71856.5|71860.6|71839|144
1750632900000|2025-06-22 22:55:00|71870.3|71840.2|71887.1|71839.8|71891.2|71849.4|71860.9|71836.3|243
1750633200000|2025-06-22 23:00:00|71887.8|71839.9|71871.6|71825.4|71888.3|71844|71863.3|71818.1|342
1750633500000|2025-06-22 23:05:00|71871.4|71824.9|71865.1|71825.4|71877.4|71831.8|71843.3|71821.3|386
1750633800000|2025-06-22 23:10:00|71865|71825.3|71867.2|71821.6|71867.7|71832.1|71844.1|71819|279
1750634100000|2025-06-22 23:15:00|71867.1|71821.5|71863.9|71820.8|71872|71823|71859.1|71816.9|477
1750634400000|2025-06-22 23:20:00|71863.8|71820.5|71857.6|71820.5|71867.8|71830.4|71835.4|71816.8|415
1750634700000|2025-06-22 23:25:00|71857.4|71820.3|71837.1|71825.1|71859.2|71827.8|71830.1|71818.1|285
1750635000000|2025-06-22 23:30:00|71837.3|71825.3|71836.6|71801.9|71840|71827.8|71828.7|71794.7|499
1750635300000|2025-06-22 23:35:00|71836.7|71802.3|71836.8|71805.2|71839.2|71820.7|71829.8|71797.3|639
1750635600000|2025-06-22 23:40:00|71837.1|71805.4|71830.2|71818.2|71840.4|71819.4|71827|71804.6|305
1750635900000|2025-06-22 23:45:00|71830.5|71818.5|71828.1|71816.1|71839.6|71818.7|71820.4|71807.1|290
1750636200000|2025-06-22 23:50:00|71828.5|71816.5|71817.5|71805.5|71829.1|71817.1|71816.4|71804.4|274
1750636500000|2025-06-22 23:55:00|71817.4|71805.4|71823.6|71811.6|71827.3|71815.3|71816.2|71804.2|231
1750636800000|2025-06-23 00:00:00|71823.5|71811.5|71826|71814|71826.3|71814.3|71804.9|71792.9|518
1750637100000|2025-06-23 00:05:00|71826.1|71814.1|71846|71834|71846.1|71834.1|71826|71814|399
1750637400000|2025-06-23 00:10:00|71845.5|71833.5|71862.5|71850.5|71864.3|71852.3|71839.9|71827.9|428
1750637700000|2025-06-23 00:15:00|71862.3|71850.3|71860.7|71848.7|71863.4|71851.4|71851.5|71839.5|406
1750638000000|2025-06-23 00:20:00|71861|71849|71856.5|71844.5|71876.2|71864.2|71854.9|71842.9|392
1750638300000|2025-06-23 00:25:00|71856.2|71844.2|71859.6|71847.6|71865|71853|71853.7|71841.7|286
1750638600000|2025-06-23 00:30:00|71859.7|71847.7|71871.6|71859.6|71874.6|71862.6|71859|71847|436
1750638900000|2025-06-23 00:35:00|71871.3|71859.3|71861.9|71849.9|71872.5|71860.5|71859.2|71847.2|274
1750639200000|2025-06-23 00:40:00|71861.8|71849.8|71867.3|71855.3|71867.4|71855.4|71855.2|71843.2|298
1750639500000|2025-06-23 00:45:00|71867.4|71855.4|71873.2|71861.2|71875.4|71863.4|71865|71853|341
1750639800000|2025-06-23 00:50:00|71873.3|71861.3|71869|71857|71879.4|71867.4|71866.4|71854.4|394
1750640100000|2025-06-23 00:55:00|71870.5|71858.5|71858.6|71846.6|71873.6|71861.6|71857.9|71845.9|343
1750640400000|2025-06-23 01:00:00|71855.8|71843.8|71838.9|71826.9|71855.9|71846.4|71822.8|71810.8|647
1750640700000|2025-06-23 01:05:00|71838.8|71826.8|71840|71828|71848.6|71840|71830.6|71820.9|462
1750641000000|2025-06-23 01:10:00|71839.5|71827.5|71838.5|71826.5|71849.3|71837.3|71837.2|71825.2|393
1750641300000|2025-06-23 01:15:00|71836|71824|71858|71846|71862.5|71850.5|71833.5|71821.5|528
1750641600000|2025-06-23 01:20:00|71858.1|71846.1|71865.6|71859.6|71869.8|71862.4|71858|71846|424
1750641900000|2025-06-23 01:25:00|71865.3|71859.3|71888|71876|71890.1|71884.1|71864.2|71855.3|417
1750642200000|2025-06-23 01:30:00|71888.2|71876.2|71879.1|71867.1|71892.2|71883.4|71877.7|71867.1|489
1750642500000|2025-06-23 01:35:00|71879.3|71867.3|71864.9|71858.9|71882.3|71873|71864.6|71855.5|398
1750642800000|2025-06-23 01:40:00|71864.7|71858.7|71872.6|71860.6|71872.6|71864.2|71855.7|71849.6|445
1750643100000|2025-06-23 01:45:00|71872.5|71860.5|71872.6|71866.6|71874.5|71868.5|71866.6|71857.4|292
1750643400000|2025-06-23 01:50:00|71872.5|71866.5|71873.8|71867.8|71880.2|71874.2|71871.1|71862.9|346
1750643700000|2025-06-23 01:55:00|71874.1|71868.1|71881.4|71875.4|71881.9|71875.9|71871.3|71864.4|476
1750644000000|2025-06-23 02:00:00|71881.7|71875.7|71880.4|71874.4|71888.1|71881.7|71874.5|71865.9|556
1750644300000|2025-06-23 02:05:00|71879.8|71873.8|71908.3|71902.3|71908.8|71902.8|71873.4|71867.4|502
1750644600000|2025-06-23 02:10:00|71908.9|71902.9|71891.3|71885.3|71909.4|71903.4|71889.5|71883.5|387
1750644900000|2025-06-23 02:15:00|71891.2|71885.2|71876.2|71870.2|71893.6|71887.6|71873.1|71864.1|390
1750645200000|2025-06-23 02:20:00|71876.4|71870.4|71885.8|71879.8|71886.2|71880.2|71874.1|71868.1|352
1750645500000|2025-06-23 02:25:00|71885.7|71879.7|71877.6|71871.6|71886.7|71880.7|71875.4|71869.4|385
1750645800000|2025-06-23 02:30:00|71878|71872|71882.1|71876.1|71883.2|71876.3|71874.1|71866.3|290
1750646100000|2025-06-23 02:35:00|71882.5|71876.5|71881.2|71875.2|71884.1|71878.1|71878.9|71872.9|267
1750646400000|2025-06-23 02:40:00|71881.3|71875.3|71872.6|71866.6|71881.9|71875.9|71870.4|71864.4|328
1750646700000|2025-06-23 02:45:00|71872.7|71866.7|71873.4|71867.4|71875.5|71869.5|71869.9|71862.4|229
1750647000000|2025-06-23 02:50:00|71873.3|71867.3|71875.7|71869.7|71878.8|71872.8|71870.9|71864.9|246
1750647300000|2025-06-23 02:55:00|71875.6|71869.6|71881.4|71875.4|71884.7|71878.7|71874.2|71868.2|311
1750647600000|2025-06-23 03:00:00|71881.3|71875.3|71886.7|71880.7|71890|71884|71880.5|71874.5|225
1750647900000|2025-06-23 03:05:00|71886.3|71880.3|71878.7|71872.7|71888.1|71882.1|71878.7|71872.7|227
1750648200000|2025-06-23 03:10:00|71879.1|71873.1|71882.6|71876.6|71882.9|71876.9|71875.3|71869.3|321
1750648500000|2025-06-23 03:15:00|71882.7|71876.7|71871.3|71865.3|71884.1|71878.1|71868.6|71862.6|276
1750648800000|2025-06-23 03:20:00|71871.4|71865.4|71879.8|71873.8|71880.1|71874.1|71871.4|71863.5|224
1750649100000|2025-06-23 03:25:00|71879.6|71873.6|71882.6|71876.6|71890.2|71884.2|71879.3|71872.8|348
1750649400000|2025-06-23 03:30:00|71882.5|71876.5|71882.2|71870.2|71885.5|71876.5|71878.6|71866.6|309
1750649700000|2025-06-23 03:35:00|71882.5|71870.5|71874.4|71868.4|71882.7|71870.7|71871.4|71862.2|273
1750650000000|2025-06-23 03:40:00|71874.8|71868.8|71879|71873|71879.7|71873.7|71874.3|71868.3|140
1750650300000|2025-06-23 03:45:00|71878.9|71872.9|71880.9|71874.9|71883.3|71877.3|71878.2|71872.2|223
1750650600000|2025-06-23 03:50:00|71882|71876|71880|71874|71883.4|71877.4|71877.4|71871.4|220
1750650900000|2025-06-23 03:55:00|71880.3|71874.3|71877.5|71871.5|71880.3|71874.3|71874.4|71868.4|207
1750651200000|2025-06-23 04:00:00|71877.7|71871.7|71879|71873|71881.8|71873.8|71875.4|71867.7|195
1750651500000|2025-06-23 04:05:00|71878.9|71872.9|71881.5|71875.5|71881.7|71875.7|71877.1|71867.8|145
1750651800000|2025-06-23 04:10:00|71881.4|71875.4|71888.5|71882.5|71888.9|71882.9|71881.3|71875.3|153
1750652100000|2025-06-23 04:15:00|71888.4|71882.4|71883.9|71871.9|71888.4|71882.4|71880.1|71871.4|170
1750652400000|2025-06-23 04:20:00|71883.8|71871.8|71886.1|71880.1|71886.1|71880.1|71879.4|71871.8|127
1750652700000|2025-06-23 04:25:00|71886.2|71880.2|71887.5|71881.5|71892.2|71883.1|71885.2|71878.4|111
1750653000000|2025-06-23 04:30:00|71887.4|71881.4|71888.1|71882.1|71889.5|71883.5|71885.8|71879.8|157
1750653300000|2025-06-23 04:35:00|71888.2|71882.2|71887.2|71881.2|71888.2|71882.2|71885.8|71879.8|141
1750653600000|2025-06-23 04:40:00|71887.3|71881.3|71888.3|71882.3|71889.2|71883.2|71882.4|71876.4|134
1750653900000|2025-06-23 04:45:00|71888.5|71882.5|71890.2|71884.2|71894.4|71888.4|71887.5|71880.3|164
1750654200000|2025-06-23 04:50:00|71889.8|71883.8|71887.1|71881.1|71892.3|71886.3|71886.9|71880.9|111
1750654500000|2025-06-23 04:55:00|71887.2|71881.2|71882.3|71876.3|71888.9|71882.9|71882|71876|144
1750654800000|2025-06-23 05:00:00|71882.1|71876.1|71880.4|71874.4|71882.1|71876.1|71876.1|71870.1|224
1750655100000|2025-06-23 05:05:00|71880.5|71874.5|71876.9|71870.9|71881.2|71875.2|71876.3|71870.3|176
1750655400000|2025-06-23 05:10:00|71876.8|71870.8|71877.6|71871.6|71879.4|71873.4|71876|71870|165
1750655700000|2025-06-23 05:15:00|71877.5|71871.5|71873.5|71867.5|71879.4|71873.4|71872.1|71866.1|181
1750656000000|2025-06-23 05:20:00|71873.4|71867.4|71873|71867|71874.2|71868.2|71871.4|71865.4|157
1750656300000|2025-06-23 05:25:00|71873.1|71867.1|71871.7|71865.7|71874.1|71868.1|71871.4|71865.4|168
1750656600000|2025-06-23 05:30:00|71872|71866|71869.8|71863.8|71875|71869|71866.9|71860.9|290
1750656900000|2025-06-23 05:35:00|71869.9|71863.9|71877.2|71871.2|71878.3|71872.3|71869.9|71863.9|248
1750657200000|2025-06-23 05:40:00|71877.1|71871.1|71869.8|71863.8|71877.6|71871.6|71868.2|71862.2|223
1750657500000|2025-06-23 05:45:00|71869.7|71863.7|71866.7|71860.7|71869.9|71863.9|71863.6|71857.6|256
1750657800000|2025-06-23 05:50:00|71866.5|71860.5|71863|71857|71868.8|71862.8|71861|71855|246
1750658100000|2025-06-23 05:55:00|71863.1|71857.1|71862.7|71856.7|71866|71860|71860.2|71854.2|300
1750658400000|2025-06-23 06:00:00|71862.8|71856.8|71863.2|71857.2|71867.4|71861.4|71861|71855|337
1750658700000|2025-06-23 06:05:00|71863.3|71857.3|71859.8|71853.8|71863.5|71857.5|71854.5|71848.5|338
1750659000000|2025-06-23 06:10:00|71860|71854|71861.7|71855.7|71867.5|71861.5|71854|71848|309
1750659300000|2025-06-23 06:15:00|71861.8|71855.8|71856.1|71850.1|71862.3|71856.3|71853.8|71847.8|305
1750659600000|2025-06-23 06:20:00|71856.2|71850.2|71854.3|71848.3|71858.7|71852.7|71846.2|71840.2|403
1750659900000|2025-06-23 06:25:00|71854.1|71848.1|71865.3|71859.3|71865.5|71859.5|71852|71846|331
1750660200000|2025-06-23 06:30:00|71865.4|71859.4|71866|71860|71868.3|71862.3|71859.2|71853.2|298
1750660500000|2025-06-23 06:35:00|71866.1|71860.1|71864.3|71858.3|71868.7|71862.7|71864.2|71858.2|249
1750660800000|2025-06-23 06:40:00|71864.4|71858.4|71862.6|71856.6|71868.2|71862.2|71862|71856|249
1750661100000|2025-06-23 06:45:00|71862.2|71856.2|71860.7|71854.7|71864.3|71858.3|71859.4|71853.4|256
1750661400000|2025-06-23 06:50:00|71860.8|71854.8|71862.2|71856.2|71867.5|71861.5|71857.1|71851.1|277
1750661700000|2025-06-23 06:55:00|71863|71857|71859.8|71853.8|71864.3|71858.3|71858.1|71852.1|294
1750662000000|2025-06-23 07:00:00|71859.6|71853.6|71859.2|71853.2|71860.1|71854.1|71850.5|71844.5|342
1750662300000|2025-06-23 07:05:00|71859.3|71853.3|71866.1|71860.1|71867.9|71861.9|71858|71852|282
1750662600000|2025-06-23 07:10:00|71866.2|71860.2|71866.8|71860.8|71873.5|71861.9|71862.1|71856.1|328
1750662900000|2025-06-23 07:15:00|71871.8|71865.8|71857.4|71851.4|71874.7|71868.7|71855.5|71849.5|419
1750663200000|2025-06-23 07:20:00|71857.3|71851.3|71856.2|71850.2|71857.7|71851.7|71852.1|71846.1|261
1750663500000|2025-06-23 07:25:00|71856.3|71850.3|71854|71848|71856.7|71850.7|71850.8|71844.8|212
1750663800000|2025-06-23 07:30:00|71853.9|71847.9|71858.9|71846.9|71859|71849.2|71837.5|71831.5|356
1750664100000|2025-06-23 07:35:00|71859.1|71847.1|71852.7|71846.7|71859.1|71850.4|71846.4|71840.4|181
1750664400000|2025-06-23 07:40:00|71853.7|71847.7|71849.6|71843.6|71858.6|71852.6|71848.9|71842.9|235
1750664700000|2025-06-23 07:45:00|71849.3|71843.3|71849.8|71843.8|71849.8|71843.8|71842.4|71836.4|220
1750665000000|2025-06-23 07:50:00|71850.6|71844.6|71856.7|71850.7|71856.7|71850.7|71847.1|71841.1|220
1750665300000|2025-06-23 07:55:00|71855.6|71849.6|71860.2|71854.2|71861.3|71855.3|71853.2|71847.2|244
1750665600000|2025-06-23 08:00:00|71860.3|71854.3|71863.6|71857.6|71866|71860|71858.1|71852.1|284
1750665900000|2025-06-23 08:05:00|71863.9|71857.9|71865.1|71859.1|71866.7|71860.7|71863.5|71857.5|195
1750666200000|2025-06-23 08:10:00|71865.2|71859.2|71864|71858|71866.8|71860.8|71861.9|71855.9|178
1750666500000|2025-06-23 08:15:00|71864.1|71858.1|71861.3|71855.3|71866.3|71860.3|71857.2|71849.1|250
1750666800000|2025-06-23 08:20:00|71861.1|71855.1|71866.2|71860.2|71867.1|71861.1|71858.7|71852.7|233
1750667100000|2025-06-23 08:25:00|71866.3|71860.3|71864.8|71858.8|71873.1|71867.1|71861.7|71855.7|359
1750667400000|2025-06-23 08:30:00|71864.7|71858.7|71859.9|71853.9|71865.4|71859.4|71859.4|71853.4|219
1750667700000|2025-06-23 08:35:00|71859.7|71853.7|71865.4|71859.4|71866.3|71860.3|71859.6|71853.6|172
1750668000000|2025-06-23 08:40:00|71865.3|71859.3|71879.8|71873.8|71879.9|71873.9|71864.9|71858.9|218
1750668300000|2025-06-23 08:45:00|71880.3|71874.3|71890|71884|71890|71884|71880.3|71874.3|273
1750668600000|2025-06-23 08:50:00|71890.2|71884.2|71895.5|71889.5|71898.5|71892.5|71886.6|71880.6|311
1750668900000|2025-06-23 08:55:00|71895.6|71889.6|71900.2|71894.2|71901.3|71895.3|71895.6|71889.6|243
1750669200000|2025-06-23 09:00:00|71900.4|71894.4|71904|71898|71904.6|71898.6|71895.4|71889.4|317
1750669500000|2025-06-23 09:05:00|71904.1|71898.1|71913.3|71907.3|71916.1|71910.1|71902.2|71896.2|298
1750669800000|2025-06-23 09:10:00|71913.5|71907.5|71915.9|71909.9|71919.6|71913.6|71913.1|71907.1|310
1750670100000|2025-06-23 09:15:00|71916|71910|71921.6|71915.6|71922.4|71916.4|71911.2|71902.6|317
1750670400000|2025-06-23 09:20:00|71921.9|71915.9|71926.4|71920.4|71929.3|71923.3|71918.7|71912.7|313
1750670700000|2025-06-23 09:25:00|71926.6|71920.6|71926.8|71920.8|71928|71922|71920.5|71914.5|253
1750671000000|2025-06-23 09:30:00|71926.7|71920.7|71916.4|71910.4|71931|71922.7|71915.7|71909.7|340
1750671300000|2025-06-23 09:35:00|71915.9|71909.9|71909|71903|71917.4|71911.4|71907.7|71901.7|291
1750671600000|2025-06-23 09:40:00|71908.8|71902.8|71904.2|71898.2|71910.9|71904.9|71901.4|71895.4|255
1750671900000|2025-06-23 09:45:00|71904.1|71898.1|71900.3|71894.3|71904.4|71898.4|71896.2|71890.2|218
1750672200000|2025-06-23 09:50:00|71900.1|71894.1|71896.4|71890.4|71900.5|71894.5|71891.3|71885.3|195
1750672500000|2025-06-23 09:55:00|71896.3|71890.3|71904.7|71898.7|71905|71899|71896.2|71890.2|332
1750672800000|2025-06-23 10:00:00|71904.6|71898.6|71897.5|71891.5|71909.9|71903.9|71896.2|71890.2|327
1750673100000|2025-06-23 10:05:00|71897.1|71891.1|71897.2|71891.2|71900.9|71894.9|71893.4|71887.4|157
1750673400000|2025-06-23 10:10:00|71897.3|71891.3|71892.2|71886.2|71898.5|71892.5|71890.1|71884.1|170
1750673700000|2025-06-23 10:15:00|71892.1|71886.1|71891.7|71885.7|71894.1|71888.1|71884.6|71878.6|301
1750674000000|2025-06-23 10:20:00|71891.6|71885.6|71896.4|71890.4|71896.6|71890.6|71891.6|71885.6|234
1750674300000|2025-06-23 10:25:00|71896.3|71890.3|71899.1|71893.1|71902.6|71894.9|71894.2|71887.3|229
1750674600000|2025-06-23 10:30:00|71899|71893|71904.1|71898.1|71907.2|71901.2|71899|71890.8|256
1750674900000|2025-06-23 10:35:00|71904|71898|71904.6|71898.6|71909.7|71900.9|71903|71897|178
1750675200000|2025-06-23 10:40:00|71904.7|71898.7|71900.7|71894.7|71904.7|71898.7|71898.5|71892.5|190
1750675500000|2025-06-23 10:45:00|71900.8|71894.8|71895.1|71889.1|71904.2|71898.2|71894.6|71888.6|171
1750675800000|2025-06-23 10:50:00|71895|71889|71895.8|71889.8|71897.2|71891.2|71891.2|71885.2|205
1750676100000|2025-06-23 10:55:00|71895.9|71889.9|71895.7|71889.7|71897.6|71891.6|71893.2|71887.2|187
1750676400000|2025-06-23 11:00:00|71895.6|71889.6|71889.9|71883.9|71899|71893|71887.5|71881.5|225
1750676700000|2025-06-23 11:05:00|71889.7|71883.7|71902.1|71896.1|71905|71899|71889.7|71883.7|262
1750677000000|2025-06-23 11:10:00|71902|71896|71904.5|71892.5|71904.8|71896|71896.3|71889.7|229
1750677300000|2025-06-23 11:15:00|71904.7|71892.7|71906.8|71894.8|71907.5|71897.4|71902.3|71890.6|147
1750677600000|2025-06-23 11:20:00|71906.9|71894.9|71906.8|71900.8|71909.7|71902.3|71902.2|71893.8|170
1750677900000|2025-06-23 11:25:00|71906.6|71900.6|71906.6|71900.6|71908.5|71902.5|71905.3|71899.3|145
1750678200000|2025-06-23 11:30:00|71906.3|71900.3|71907.7|71901.7|71911.6|71902.7|71905|71897.1|150
1750678500000|2025-06-23 11:35:00|71907.6|71901.6|71907.7|71901.7|71908.2|71902.2|71905.8|71899.8|126
1750678800000|2025-06-23 11:40:00|71908.2|71902.2|71896.9|71890.9|71909.1|71903.1|71896.2|71890.2|152
1750679100000|2025-06-23 11:45:00|71896.8|71890.8|71896.1|71890.1|71899.9|71893.9|71892.1|71886.1|204
1750679400000|2025-06-23 11:50:00|71895.9|71889.9|71896.1|71890.1|71897.8|71891.8|71893.8|71887.8|176
1750679700000|2025-06-23 11:55:00|71896.6|71890.6|71884|71878|71896.8|71890.8|71883.2|71877.2|253
1750680000000|2025-06-23 12:00:00|71883.8|71877.8|71885.7|71873.7|71887.5|71880.6|71880.4|71872.1|265
1750680300000|2025-06-23 12:05:00|71885.9|71873.9|71883.9|71877.9|71885.9|71878.4|71870.7|71862|281
1750680600000|2025-06-23 12:10:00|71883.7|71877.7|71887|71881|71887.1|71881.1|71878|71872|194
1750680900000|2025-06-23 12:15:00|71887.1|71881.1|71892.4|71886.4|71894|71888|71886.7|71880.7|149
1750681200000|2025-06-23 12:20:00|71892.5|71886.5|71895.6|71889.6|71898.3|71892.3|71892.3|71886.3|187
1750681500000|2025-06-23 12:25:00|71896.1|71890.1|71892.3|71886.3|71898|71892|71892.2|71886.2|140
1750681800000|2025-06-23 12:30:00|71892.6|71886.6|71892|71886|71897.8|71891.8|71885.7|71879.7|285
1750682100000|2025-06-23 12:35:00|71892.1|71886.1|71885.4|71879.4|71893.1|71887.1|71883|71875.4|288
1750682400000|2025-06-23 12:40:00|71885.5|71879.5|71885.4|71879.4|71890.3|71884.3|71884.8|71878.8|149
1750682700000|2025-06-23 12:45:00|71885.9|71879.9|71885.4|71879.4|71886.2|71880.2|71879.2|71873.2|236
1750683000000|2025-06-23 12:50:00|71885.6|71879.6|71877.3|71871.3|71885.6|71879.6|71875.5|71869.5|180
1750683300000|2025-06-23 12:55:00|71877.2|71871.2|71872.1|71866.1|71877.3|71871.3|71872.1|71866.1|156
1750683600000|2025-06-23 13:00:00|71872.3|71866.3|71868.9|71862.9|71876.1|71870.1|71867.5|71861.5|361
1750683900000|2025-06-23 13:05:00|71868.8|71862.8|71866.7|71860.7|71871.9|71865.9|71866.4|71858.1|290
1750684200000|2025-06-23 13:10:00|71867.2|71861.2|71871.7|71865.7|71874.7|71868.7|71865.6|71859.6|286
1750684500000|2025-06-23 13:15:00|71871.5|71865.5|71873.9|71867.9|71875.6|71869.6|71868.5|71862.5|251
1750684800000|2025-06-23 13:20:00|71873.8|71867.8|71876.1|71870.1|71879.1|71873.1|71872.6|71866.6|154
1750685100000|2025-06-23 13:25:00|71873.9|71867.9|71871.8|71865.8|71876.6|71870.6|71870.8|71864.8|180
1750685400000|2025-06-23 13:30:00|71871.7|71865.7|71873.8|71867.8|71876.4|71870.4|71869|71863|279
1750685700000|2025-06-23 13:35:00|71873.7|71867.7|71862|71856|71874.6|71868.6|71861.6|71855.6|342
1750686000000|2025-06-23 13:40:00|71862.6|71856.6|71856.3|71844.3|71863.1|71857.1|71852.8|71843.6|304
1750686300000|2025-06-23 13:45:00|71861.6|71849.6|71853.3|71847.3|71861.6|71849.6|71850.5|71842.9|383
1750686600000|2025-06-23 13:50:00|71853.2|71847.2|71840|71834|71853.2|71847.2|71840|71834|375
1750686900000|2025-06-23 13:55:00|71839.9|71833.9|71845.7|71839.7|71849.5|71841.4|71838.1|71832.1|342
1750687200000|2025-06-23 14:00:00|71845.8|71839.8|71836.4|71830.4|71850.8|71839.8|71824.5|71812.6|614
1750687500000|2025-06-23 14:05:00|71836|71830|71834.3|71822.3|71839.1|71833.1|71826.3|71820.3|490
1750687800000|2025-06-23 14:10:00|71834.2|71822.2|71822.7|71816.7|71835.7|71823.7|71820.4|71814.4|401
1750688100000|2025-06-23 14:15:00|71820.4|71814.4|71826.4|71814.4|71826.5|71818|71819|71813|348
1750688400000|2025-06-23 14:20:00|71826.5|71814.5|71818.6|71812.6|71826.5|71814.8|71817.6|71808.5|374
1750688700000|2025-06-23 14:25:00|71818.7|71812.7|71817|71811|71820.3|71813.5|71808.7|71802.7|517
1750689000000|2025-06-23 14:30:00|71816.8|71810.8|71821.3|71815.3|71831.1|71822.4|71816.8|71810.8|394
1750689300000|2025-06-23 14:35:00|71822.1|71816.1|71824.1|71818.1|71827.4|71821.4|71821.6|71815.6|317
1750689600000|2025-06-23 14:40:00|71826.2|71820.2|71816.7|71810.7|71828.3|71820.2|71812.5|71806.5|290
1750689900000|2025-06-23 14:45:00|71816|71810|71823.2|71817.2|71826.7|71820.7|71812.6|71806.6|336
1750690200000|2025-06-23 14:50:00|71823.3|71817.3|71818|71812|71823.9|71817.9|71816.5|71810.5|335
1750690500000|2025-06-23 14:55:00|71817.9|71811.9|71818.4|71812.4|71819.1|71813.1|71806.4|71799.2|407
1750690800000|2025-06-23 15:00:00|71818.5|71812.5|71814|71808|71820|71814|71811.1|71805.1|383
1750691100000|2025-06-23 15:05:00|71813.5|71807.5|71814.4|71808.4|71817.1|71811.1|71809.8|71803.8|336
1750691400000|2025-06-23 15:10:00|71814.6|71808.6|71807.1|71801.1|71814.6|71808.6|71807|71801|287
1750691700000|2025-06-23 15:15:00|71807.4|71801.4|71802.8|71796.8|71820.2|71808.2|71802.4|71796.3|286
1750692000000|2025-06-23 15:20:00|71802.9|71796.9|71800.5|71794.5|71811|71802.5|71799.4|71793.4|297
1750692300000|2025-06-23 15:25:00|71800.8|71794.8|71789.4|71783.4|71800.8|71794.8|71785.8|71777|339
1750692600000|2025-06-23 15:30:00|71789.5|71783.5|71793.2|71787.2|71793.2|71787.2|71783.8|71777.8|333
1750692900000|2025-06-23 15:35:00|71793.1|71787.1|71790.4|71784.4|71794.8|71788.8|71789.4|71780.9|237
1750693200000|2025-06-23 15:40:00|71790.6|71784.6|71793.1|71787.1|71794.1|71788.1|71790.1|71784.1|241
1750693500000|2025-06-23 15:45:00|71792.8|71786.8|71800.9|71794.9|71803.7|71797.7|71792.8|71786.8|282
1750693800000|2025-06-23 15:50:00|71801|71795|71804|71798|71805.3|71799.3|71796.4|71790.4|316
1750694100000|2025-06-23 15:55:00|71803.8|71797.8|71804.6|71798.6|71806.2|71800.2|71796.4|71790.3|310
1750694400000|2025-06-23 16:00:00|71804.8|71798.8|71801|71795|71807.6|71801.6|71799.5|71793.5|280
1750694700000|2025-06-23 16:05:00|71801.1|71795.1|71805.9|71799.9|71809.2|71803.2|71801.1|71795.1|276
1750695000000|2025-06-23 16:10:00|71805.8|71799.8|71811.9|71805.9|71812.6|71806.6|71805|71799|233
1750695300000|2025-06-23 16:15:00|71812.1|71806.1|71808.2|71802.2|71813.2|71807.2|71805.3|71799.3|242
1750695600000|2025-06-23 16:20:00|71808.1|71802.1|71813.5|71807.5|71814.1|71808.1|71808.1|71802.1|261
1750695900000|2025-06-23 16:25:00|71813.3|71807.3|71806.8|71800.8|71813.7|71807.7|71793.9|71787.9|327
1750696200000|2025-06-23 16:30:00|71807|71801|71819.8|71813.8|71820.6|71814.6|71806.8|71800.8|333
1750696500000|2025-06-23 16:35:00|71819.6|71813.6|71813.7|71807.7|71826.2|71820.2|71813.7|71807.7|368
1750696800000|2025-06-23 16:40:00|71813.6|71807.6|71789.2|71783.2|71815.3|71809.3|71788.2|71779.4|556
1750697100000|2025-06-23 16:45:00|71789.1|71783.1|71796.6|71790.6|71797.4|71791.4|71780.3|71771.7|488
1750697400000|2025-06-23 16:50:00|71796.5|71790.5|71795.3|71789.3|71800|71791.4|71789.8|71783.8|366
1750697700000|2025-06-23 16:55:00|71795.8|71789.8|71794.9|71788.9|71798.7|71792.1|71793.7|71784.5|357
1750698000000|2025-06-23 17:00:00|71793.9|71787.9|71792.4|71786.4|71799.3|71793.3|71790.7|71780.9|443
1750698300000|2025-06-23 17:05:00|71792.1|71786.1|71791.8|71785.8|71794.3|71788.3|71788.4|71782.4|260
1750698600000|2025-06-23 17:10:00|71791.5|71785.5|71791.5|71785.5|71792.1|71786.1|71785.6|71779.6|314
1750698900000|2025-06-23 17:15:00|71791.7|71785.7|71791.7|71785.7|71796.9|71788.3|71789.3|71781.9|346
1750699200000|2025-06-23 17:20:00|71791.2|71785.2|71790|71784|71796.7|71790.7|71786.1|71777.3|410
1750699500000|2025-06-23 17:25:00|71790.1|71784.1|71787.4|71781.4|71791.5|71785.5|71784.5|71778.5|391
1750699800000|2025-06-23 17:30:00|71787.3|71781.3|71787|71781|71788.7|71782.7|71783.5|71777.5|328
1750700100000|2025-06-23 17:35:00|71786.9|71780.9|71785.2|71779.2|71787.3|71781.3|71782.7|71776.7|208
1750700400000|2025-06-23 17:40:00|71785.7|71779.7|71787.3|71781.3|71790.5|71782.5|71783.8|71777.6|341
1750700700000|2025-06-23 17:45:00|71787.1|71781.1|71785|71779|71790.4|71782|71783.9|71776.8|285
1750701000000|2025-06-23 17:50:00|71784.4|71778.4|71784.7|71778.7|71788.7|71780|71782.3|71773.7|201
1750701300000|2025-06-23 17:55:00|71785|71779|71784.8|71778.8|71787.8|71779.5|71782.2|71773.3|264
1750701600000|2025-06-23 18:00:00|71785|71779|71785.2|71779.2|71788.8|71779.5|71780.5|71770|309
1750701900000|2025-06-23 18:05:00|71785.4|71779.4|71782.2|71770.2|71792.4|71781.1|71780.3|71768.3|315
1750702200000|2025-06-23 18:10:00|71781.7|71769.7|71780.4|71768.4|71784.9|71777.7|71776.8|71764.8|287
1750702500000|2025-06-23 18:15:00|71779.7|71767.7|71777.7|71765.7|71785.3|71773.3|71777.3|71765.3|358
1750702800000|2025-06-23 18:20:00|71778.5|71766.5|71776.4|71764.4|71781.3|71772.3|71774.1|71763.5|279
1750703100000|2025-06-23 18:25:00|71776.3|71764.3|71779.5|71773.5|71780.3|71774.3|71774.3|71763.6|330
1750703400000|2025-06-23 18:30:00|71779.6|71773.6|71781.5|71775.5|71785.9|71779.9|71777.4|71771.4|398
1750703700000|2025-06-23 18:35:00|71781.4|71775.4|71777.4|71765.4|71781.7|71775.7|71772|71761.6|314
1750704000000|2025-06-23 18:40:00|71777.6|71765.6|71770.3|71764.3|71778.1|71766.1|71765.8|71759.5|277
1750704300000|2025-06-23 18:45:00|71770.2|71764.2|71769.1|71763.1|71772.6|71765.6|71767.8|71760.2|184
1750704600000|2025-06-23 18:50:00|71769.3|71763.3|71773.5|71767.5|71774.6|71768.6|71768.1|71762.1|268
1750704900000|2025-06-23 18:55:00|71773.6|71767.6|71771|71765|71777.7|71771.7|71768.9|71762.9|234
1750705200000|2025-06-23 19:00:00|71770.9|71764.9|71768.8|71762.8|71771.8|71765.8|71766.9|71760.9|236
1750705500000|2025-06-23 19:05:00|71768.7|71762.7|71771.8|71765.8|71771.9|71765.9|71768.4|71762.4|199
1750705800000|2025-06-23 19:10:00|71771.5|71765.5|71768.2|71762.2|71772.1|71766.1|71766.7|71760.7|188
1750706100000|2025-06-23 19:15:00|71768.8|71762.8|71768.7|71762.7|71773.2|71767.2|71768.1|71762.1|218
1750706400000|2025-06-23 19:20:00|71769.1|71763.1|71769.1|71763.1|71771.3|71765.3|71768.2|71762.2|270
1750706700000|2025-06-23 19:25:00|71769|71763|71769.3|71763.3|71770.4|71764.4|71768.3|71762.3|240
1750707000000|2025-06-23 19:30:00|71769.6|71763.6|71766.4|71760.4|71770.4|71764.4|71764.9|71758.9|204
1750707300000|2025-06-23 19:35:00|71766.6|71760.6|71768.3|71762.3|71768.7|71762.7|71766.3|71760.3|231
1750707600000|2025-06-23 19:40:00|71768.7|71762.7|71768|71762|71768.8|71762.8|71766.8|71760.8|168
1750707900000|2025-06-23 19:45:00|71767.9|71761.9|71767.9|71761.9|71769.5|71763.5|71766.4|71760.4|208
1750708200000|2025-06-23 19:50:00|71767.8|71761.8|71767.7|71761.7|71769.3|71763.3|71766.6|71760.6|297
1750708500000|2025-06-23 19:55:00|71767.6|71761.6|71766.6|71760.6|71769.7|71763.7|71765.3|71759.3|233
1750708800000|2025-06-23 20:00:00|71766.4|71760.4|71769.2|71757.2|71771|71761.6|71765.8|71756.7|125
1750709100000|2025-06-23 20:05:00|71769.1|71757.1|71764.6|71752.6|71769.1|71758.4|71763.3|71751.3|90
1750709400000|2025-06-23 20:10:00|71764.5|71752.5|71763.9|71751.9|71764.7|71754.4|71760.4|71749.5|97
1750709700000|2025-06-23 20:15:00|71764.3|71752.3|71761.7|71749.7|71765.3|71755.9|71760.1|71749.4|59
1750710000000|2025-06-23 20:20:00|71761.8|71749.8|71761.7|71749.7|71763|71753.9|71759|71749.4|72
1750710300000|2025-06-23 20:25:00|71761.8|71749.8|71763.8|71751.8|71763.9|71751.9|71761.7|71749.7|96
1750710600000|2025-06-23 20:30:00|71763.5|71751.5|71759.5|71747.5|71763.9|71751.9|71759.5|71747.5|98
1750710900000|2025-06-23 20:35:00|71759.6|71747.6|71762.5|71750.5|71763|71751|71759.6|71747.6|74
1750711200000|2025-06-23 20:40:00|71762.8|71750.8|71759.3|71747.3|71764|71752|71759|71747|132
1750711500000|2025-06-23 20:45:00|71759.2|71747.2|71761.7|71749.7|71761.8|71749.8|71759.2|71747.2|57
1750711800000|2025-06-23 20:50:00|71761.9|71749.9|71761.9|71749.9|71762.2|71750.2|71761|71749|55
1750712100000|2025-06-23 20:55:00|71762|71750|71770.5|71740.2|71776.5|71750.1|71760.6|71734.5|44
1750712400000|2025-06-23 21:00:00|71770.4|71740.1|71844.4|71725.4|71844.4|71740.4|71770.3|71725.4|9
1750712700000|2025-06-23 21:05:00|71846.6|71728.8|71841.5|71729.9|71846.6|71731.7|71830.7|71719.4|117
1750713000000|2025-06-23 21:10:00|71840|71728.4|71843.9|71724.9|71846.6|71728.4|71832.8|71713.8|191
1750713300000|2025-06-23 21:15:00|71844.1|71725.1|71841.3|71727.8|71846.6|71728.6|71838.3|71722.9|235
1750713600000|2025-06-23 21:20:00|71841.7|71727.5|71847.9|71742.7|71851|71742.9|71837.7|71727.1|269
1750713900000|2025-06-23 21:25:00|71847.8|71742.8|71838.1|71732.9|71847.8|71756.7|71837.7|71729.8|166
1750714200000|2025-06-23 21:30:00|71839|71734.3|71832.3|71735.9|71839|71738.2|71832.2|71732.8|174
1750714500000|2025-06-23 21:35:00|71833.4|71736.5|71834.9|71736|71835.9|71740.6|71830.5|71733.6|245
1750714800000|2025-06-23 21:40:00|71835.2|71735.6|71830.9|71738|71835.2|71740.8|71828.2|71735.4|221
1750715100000|2025-06-23 21:45:00|71831|71737.9|71832.5|71737.3|71833.2|71740.3|71830.5|71736.5|167
1750715400000|2025-06-23 21:50:00|71832.4|71737.5|71833.7|71741.4|71835.2|71741.9|71827.9|71734.8|234
1750715700000|2025-06-23 21:55:00|71833.8|71741.5|71836.1|71734.7|71839.6|71741.5|71829.7|71730.9|323
1750716000000|2025-06-23 22:00:00|71834.8|71739.1|71827.4|71743.3|71839.8|71745.1|71825.3|71730.3|369
1750716300000|2025-06-23 22:05:00|71827.1|71743.6|71825.1|71742|71829.3|71749|71761|71735.9|414
1750716600000|2025-06-23 22:10:00|71825.7|71743.1|71802.6|71736|71826.6|71744.3|71799.9|71733.5|361
1750716900000|2025-06-23 22:15:00|71802.5|71736.1|71784.2|71741|71803.4|71742.1|71776|71734.9|396
1750717200000|2025-06-23 22:20:00|71783.8|71740.9|71785.9|71742.9|71788|71744.9|71777.9|71737.2|439
1750717500000|2025-06-23 22:25:00|71786|71742.7|71775.5|71742.5|71786|71743.3|71773.9|71738.2|263
1750717800000|2025-06-23 22:30:00|71775.9|71742.1|71777|71740.1|71778.3|71743.5|71774.4|71739.2|238
1750718100000|2025-06-23 22:35:00|71776.9|71740.2|71786.4|71738.1|71789.8|71748.5|71776.8|71736.8|277
1750718400000|2025-06-23 22:40:00|71786.3|71738|71779.4|71743.5|71786.3|71744.1|71778.5|71737.9|242
1750718700000|2025-06-23 22:45:00|71779.6|71743.6|71782.2|71738.2|71784.7|71743.6|71778.7|71737.1|205
1750719000000|2025-06-23 22:50:00|71782|71738.4|71781.2|71741.7|71784.2|71743.6|71778.4|71737.8|164
1750719300000|2025-06-23 22:55:00|71780.7|71741.1|71761.5|71749.5|71785.6|71749.5|71761.3|71737|177
1750719600000|2025-06-23 23:00:00|71761.3|71749.3|71764.4|71752.4|71764.4|71752.4|71759.3|71747.3|82
1750719900000|2025-06-23 23:05:00|71764.3|71752.3|71762.4|71750.4|71773.4|71753.2|71762.2|71740.8|125
1750720200000|2025-06-23 23:10:00|71762.3|71750.3|71761.2|71749.2|71763.4|71751.4|71760.6|71748.6|96
1750720500000|2025-06-23 23:15:00|71761.3|71749.3|71761.3|71749.3|71777|71755|71759.5|71740.2|103
1750720800000|2025-06-23 23:20:00|71761.4|71749.4|71760.1|71748.1|71761.4|71749.4|71758.3|71746.3|93
1750721100000|2025-06-23 23:25:00|71759.7|71747.7|71761.7|71749.7|71761.9|71749.9|71759.7|71747.7|56
1750721400000|2025-06-23 23:30:00|71760.4|71748.4|71765.8|71753.8|71766.3|71754.3|71760.4|71748.4|65
1750721700000|2025-06-23 23:35:00|71765.7|71753.7|71758.6|71746.6|71766.5|71754.5|71758.6|71746.6|116
1750722000000|2025-06-23 23:40:00|71758.4|71746.4|71757.6|71745.6|71762.3|71750.3|71756.7|71744.7|98
1750722300000|2025-06-23 23:45:00|71757.9|71745.9|71757.6|71745.6|71759.4|71747.4|71756.4|71744.4|128
1750722600000|2025-06-23 23:50:00|71758.4|71746.4|71758.6|71746.6|71759.6|71747.6|71757.5|71745.5|89
1750722900000|2025-06-23 23:55:00|71758.7|71746.7|71761.5|71749.5|71765.4|71753.4|71757.9|71745.9|298
1750723200000|2025-06-24 00:00:00|71759.5|71747.5|71760.4|71748.4|71766.8|71754.8|71757|71745|427
1750723500000|2025-06-24 00:05:00|71760.5|71748.5|71766.9|71754.9|71770.2|71758.2|71760.5|71748.5|255
1750723800000|2025-06-24 00:10:00|71766.8|71754.8|71767.8|71755.8|71769.8|71757.8|71764.3|71752.3|240
1750724100000|2025-06-24 00:15:00|71767.7|71755.7|71772.6|71760.6|71778.1|71766.1|71766.2|71754.2|347
1750724400000|2025-06-24 00:20:00|71772.5|71760.5|71769.9|71757.9|71773.3|71761.3|71765.4|71753.4|258
1750724700000|2025-06-24 00:25:00|71769.8|71757.8|71766.9|71754.9|71769.9|71757.9|71764.4|71752.4|213
1750725000000|2025-06-24 00:30:00|71767.2|71755.2|71756.2|71744.2|71768.7|71756.7|71751.6|71741.7|320
1750725300000|2025-06-24 00:35:00|71755.5|71743.5|71749.3|71737.3|71757.3|71745.3|71740.9|71732|336
1750725600000|2025-06-24 00:40:00|71749.4|71737.4|71740.3|71728.3|71757.3|71745.3|71739.6|71727.6|266
1750725900000|2025-06-24 00:45:00|71736.7|71724.7|71754.9|71742.9|71755.9|71743.9|71728|71716|452
1750726200000|2025-06-24 00:50:00|71756.3|71744.3|71754.7|71742.7|71777.8|71765.8|71748.6|71736.6|619
1750726500000|2025-06-24 00:55:00|71753.6|71741.6|71755.5|71743.5|71760.7|71748.7|71745.7|71733.7|456
1750726800000|2025-06-24 01:00:00|71752.7|71746.7|71746.2|71740.2|71770.8|71762.1|71745.4|71735.5|564
1750727100000|2025-06-24 01:05:00|71747.2|71741.2|71747|71741|71751.3|71744.9|71735.6|71729.6|413
1750727400000|2025-06-24 01:10:00|71747.9|71741.9|71748.4|71736.4|71756.4|71747.8|71742|71734.6|465
1750727700000|2025-06-24 01:15:00|71748.9|71736.9|71736.7|71724.7|71748.9|71736.9|71709.6|71697.6|567
1750728000000|2025-06-24 01:20:00|71736.6|71724.6|71732.6|71720.6|71741|71731.1|71726.3|71716.4|334
1750728300000|2025-06-24 01:25:00|71733|71721|71733|71721|71733.1|71726|71721.9|71709.9|334
1750728600000|2025-06-24 01:30:00|71732.6|71720.6|71742.2|71730.2|71753.4|71741.4|71715.8|71706.7|525
1750728900000|2025-06-24 01:35:00|71739.2|71733.2|71745|71739|71759.6|71753.6|71737|71731|458
1750729200000|2025-06-24 01:40:00|71744.9|71738.9|71751|71745|71752.3|71746.3|71740.2|71734.2|437
1750729500000|2025-06-24 01:45:00|71750.9|71744.9|71749.1|71743.1|71753.2|71745.7|71741.6|71732.3|385
1750729800000|2025-06-24 01:50:00|71749.5|71743.5|71739.3|71733.3|71755.4|71746.3|71726.8|71720.8|413
1750730100000|2025-06-24 01:55:00|71739|71733|71736.9|71730.9|71739.6|71733.6|71730.8|71724.8|456
1750730400000|2025-06-24 02:00:00|71736|71730|71747.7|71741.7|71752.3|71746.3|71733.2|71727.2|400
1750730700000|2025-06-24 02:05:00|71746.9|71740.9|71765.7|71759.7|71769.3|71763.3|71744.8|71738.8|383
1750731000000|2025-06-24 02:10:00|71766|71760|71752|71746|71766.9|71760.9|71746.6|71740.6|417
1750731300000|2025-06-24 02:15:00|71751.9|71745.9|71759.2|71753.2|71766|71757.4|71745.6|71739.6|380
1750731600000|2025-06-24 02:20:00|71759.8|71753.8|71768|71762|71779.4|71773.4|71758.7|71752.7|367
1750731900000|2025-06-24 02:25:00|71767.9|71761.9|71762.1|71756.1|71770.9|71764.9|71760.4|71754.4|310
1750732200000|2025-06-24 02:30:00|71762|71756|71763.4|71757.4|71772.1|71766.1|71761.6|71755.6|408
1750732500000|2025-06-24 02:35:00|71763.1|71757.1|71765.1|71759.1|71766.1|71760.1|71752.9|71746.7|294
1750732800000|2025-06-24 02:40:00|71765|71759|71763.5|71757.5|71770.9|71764.9|71761.6|71753.9|250
1750733100000|2025-06-24 02:45:00|71763.4|71757.4|71763.7|71757.7|71772.5|71766.5|71762.2|71756.2|329
1750733400000|2025-06-24 02:50:00|71763.6|71757.6|71762.5|71756.5|71765.9|71759.9|71757.9|71751.9|289
1750733700000|2025-06-24 02:55:00|71762.4|71756.4|71764.7|71758.7|71768.8|71762.8|71756.4|71750.4|265
1750734000000|2025-06-24 03:00:00|71764.5|71758.5|71761.9|71755.9|71768.1|71762.1|71760.5|71754.5|272
1750734300000|2025-06-24 03:05:00|71761.8|71755.8|71754|71748|71761.8|71755.8|71752|71746|293
1750734600000|2025-06-24 03:10:00|71754.1|71748.1|71753.1|71747.1|71756.5|71750.5|71750.1|71744.1|221
1750734900000|2025-06-24 03:15:00|71753.3|71747.3|71761.9|71755.9|71767.5|71758.7|71750.3|71744.3|256
1750735200000|2025-06-24 03:20:00|71761.8|71755.8|71763.9|71757.9|71764.2|71758.2|71755|71749|199
1750735500000|2025-06-24 03:25:00|71763.8|71757.8|71762.6|71756.6|71766.2|71758.4|71760.7|71753.4|190
1750735800000|2025-06-24 03:30:00|71763.2|71757.2|71763.6|71757.6|71766|71760|71763|71757|170
1750736100000|2025-06-24 03:35:00|71763.9|71757.9|71770.4|71764.4|71772.4|71766.4|71762.8|71756.8|178
1750736400000|2025-06-24 03:40:00|71770.3|71764.3|71771.8|71765.8|71771.8|71765.8|71766.5|71760.5|171
1750736700000|2025-06-24 03:45:00|71771.7|71765.7|71767.7|71761.7|71771.7|71765.7|71766.5|71760.5|111
1750737000000|2025-06-24 03:50:00|71767.6|71761.6|71766.5|71760.5|71770.5|71764.5|71763.4|71757.4|174
1750737300000|2025-06-24 03:55:00|71766.6|71760.6|71770.2|71764.2|71771.4|71765.4|71765|71759|258
1750737600000|2025-06-24 04:00:00|71770.5|71764.5|71781|71775|71783.9|71777.9|71770.3|71764.3|288
1750737900000|2025-06-24 04:05:00|71781.3|71775.3|71784.2|71778.2|71784.2|71778.2|71779.2|71773.2|226
1750738200000|2025-06-24 04:10:00|71784.4|71778.4|71786.1|71780.1|71787.9|71781.9|71780.4|71774.4|220
1750738500000|2025-06-24 04:15:00|71786|71780|71786.5|71780.5|71791.1|71785.1|71785.2|71779.2|208
1750738800000|2025-06-24 04:20:00|71786.3|71780.3|71783.2|71777.2|71786.4|71780.4|71781.6|71775.6|154
1750739100000|2025-06-24 04:25:00|71783.3|71777.3|71781.2|71775.2|71784|71778|71780.1|71774.1|156
1750739400000|2025-06-24 04:30:00|71781.1|71775.1|71776|71770|71781.2|71775.2|71775.5|71769.5|218
1750739700000|2025-06-24 04:35:00|71775.9|71769.9|71776.1|71770.1|71777.6|71771.6|71774|71768|133
1750740000000|2025-06-24 04:40:00|71776|71770|71772.2|71766.2|71776.6|71770.6|71770.6|71764.6|135
1750740300000|2025-06-24 04:45:00|71772.1|71766.1|71768.3|71762.3|71772.8|71766.8|71767.6|71761.6|191
1750740600000|2025-06-24 04:50:00|71768.4|71762.4|71770.9|71764.9|71773.4|71767.4|71765.7|71759.7|220
1750740900000|2025-06-24 04:55:00|71771.2|71765.2|71770.9|71764.9|71772.2|71766.2|71768.5|71762.5|239
1750741200000|2025-06-24 05:00:00|71771|71765|71771|71765|71775.3|71769.3|71769.5|71763.5|316
1750741500000|2025-06-24 05:05:00|71771.2|71765.2|71765.9|71759.9|71773.7|71767.7|71765.5|71759.5|220
1750741800000|2025-06-24 05:10:00|71765.8|71759.8|71762.8|71756.8|71766|71760|71761.4|71755.4|200
1750742100000|2025-06-24 05:15:00|71762.9|71756.9|71765.1|71759.1|71767.9|71761.9|71761.1|71755.1|208
1750742400000|2025-06-24 05:20:00|71765.2|71759.2|71773|71767|71775.7|71769.7|71764.4|71758.4|130
1750742700000|2025-06-24 05:25:00|71773.1|71767.1|71770.7|71764.7|71775|71769|71769.8|71763.8|142
1750743000000|2025-06-24 05:30:00|71770.8|71764.8|71768.3|71762.3|71773.2|71767.2|71763.5|71757.5|336
1750743300000|2025-06-24 05:35:00|71768.1|71762.1|71772.6|71760.6|71778.9|71769.8|71767.4|71760.6|265
1750743600000|2025-06-24 05:40:00|71772.7|71760.7|71773.7|71761.7|71778.5|71769.5|71766.8|71757.5|291
1750743900000|2025-06-24 05:45:00|71773.6|71761.6|71772.3|71766.3|71777.5|71771.5|71769.4|71761.6|310
1750744200000|2025-06-24 05:50:00|71772.5|71766.5|71771.2|71759.2|71780.8|71773|71764.5|71758.2|323
1750744500000|2025-06-24 05:55:00|71768.1|71762.1|71773|71767|71775.3|71769.3|71766|71758|567
1750744800000|2025-06-24 06:00:00|71772.7|71766.7|71767.9|71761.9|71774.2|71768.2|71760|71750.4|552
1750745100000|2025-06-24 06:05:00|71767.4|71761.4|71765.7|71759.7|71775|71766.4|71762.7|71753.3|391
1750745400000|2025-06-24 06:10:00|71765.2|71759.2|71768.1|71756.1|71772.6|71764.4|71762.3|71754|357
1750745700000|2025-06-24 06:15:00|71768.2|71756.2|71757.9|71751.9|71769.6|71759.4|71756.2|71749.8|406
1750746000000|2025-06-24 06:20:00|71757.8|71751.8|71749.9|71743.9|71760.1|71753.3|71741|71732.5|447
1750746300000|2025-06-24 06:25:00|71749.7|71743.7|71755.5|71749.5|71757.8|71751.6|71747.9|71741.9|382
1750746600000|2025-06-24 06:30:00|71755.9|71749.9|71755.3|71749.3|71760.8|71754.8|71751.3|71745.3|299
1750746900000|2025-06-24 06:35:00|71755.7|71749.7|71757.6|71751.6|71760.5|71754.5|71748.9|71742.9|313
1750747200000|2025-06-24 06:40:00|71757.5|71751.5|71758.8|71746.8|71759.8|71753.6|71754.9|71746.7|324
1750747500000|2025-06-24 06:45:00|71759.1|71747.1|71752.3|71746.3|71759.7|71750.8|71747.9|71739.1|312
1750747800000|2025-06-24 06:50:00|71752.2|71746.2|71759.9|71753.9|71761.6|71755.6|71752.2|71743.6|297
1750748100000|2025-06-24 06:55:00|71760.1|71754.1|71764.7|71758.7|71770.2|71764.2|71760.1|71754.1|379
1750748400000|2025-06-24 07:00:00|71764.6|71758.6|71760.8|71754.8|71769.9|71763.9|71759.6|71753.6|280
1750748700000|2025-06-24 07:05:00|71760.7|71754.7|71770.5|71764.5|71772.9|71766.9|71760.7|71754.7|369
1750749000000|2025-06-24 07:10:00|71770.9|71764.9|71765.4|71759.4|71771.1|71765.1|71762|71756|333
1750749300000|2025-06-24 07:15:00|71765.6|71759.6|71761.2|71755.2|71765.7|71759.7|71758.8|71752.8|222
1750749600000|2025-06-24 07:20:00|71761.1|71755.1|71758.8|71752.8|71761.3|71755.3|71748.9|71742.9|306
1750749900000|2025-06-24 07:25:00|71758.7|71752.7|71760.8|71754.8|71762.3|71756.3|71753.1|71747.1|318
1750750200000|2025-06-24 07:30:00|71760.9|71754.9|71771.1|71765.1|71777|71771|71760.8|71754.8|545
1750750500000|2025-06-24 07:35:00|71770.6|71764.6|71756.6|71750.6|71770.6|71764.6|71756.5|71750.5|344
1750750800000|2025-06-24 07:40:00|71756.3|71750.3|71756.3|71750.3|71759.2|71752.9|71754.3|71747.2|300
1750751100000|2025-06-24 07:45:00|71756.4|71750.4|71763.1|71757.1|71763.3|71757.3|71756.4|71750.4|343
1750751400000|2025-06-24 07:50:00|71763|71757|71774.4|71768.4|71782.6|71776.6|71762.1|71756.1|423
1750751700000|2025-06-24 07:55:00|71774.1|71768.1|71769.5|71763.5|71776.3|71770.3|71767.4|71759.4|372
1750752000000|2025-06-24 08:00:00|71769.9|71763.9|71772.5|71766.5|71773.8|71767.8|71765.1|71756.3|436
1750752300000|2025-06-24 08:05:00|71773.1|71767.1|71773|71767|71775.6|71769.6|71766.7|71760.7|359
1750752600000|2025-06-24 08:10:00|71773.1|71767.1|71779|71773|71779.8|71773.8|71768|71762|277
1750752900000|2025-06-24 08:15:00|71779.1|71773.1|71782.6|71776.6|71783.5|71777.5|71778.3|71772.3|235
1750753200000|2025-06-24 08:20:00|71782.7|71776.7|71782.6|71776.6|71792.8|71786.8|71778.4|71770.4|360
1750753500000|2025-06-24 08:25:00|71782.8|71776.8|71771.9|71765.9|71784.5|71778.5|71767|71760.8|345
1750753800000|2025-06-24 08:30:00|71772|71766|71759.9|71753.9|71775.1|71766.5|71757|71751|317
1750754100000|2025-06-24 08:35:00|71759.7|71753.7|71763|71757|71767.2|71761.2|71759.7|71753.7|233
1750754400000|2025-06-24 08:40:00|71763.1|71757.1|71770.7|71764.7|71771.6|71765.6|71762.8|71756.8|224
1750754700000|2025-06-24 08:45:00|71770.6|71764.6|71754.5|71748.5|71770.7|71764.7|71752.9|71745.1|232
1750755000000|2025-06-24 08:50:00|71754.4|71748.4|71751.1|71745.1|71756.5|71748.4|71744.7|71738.7|300
1750755300000|2025-06-24 08:55:00|71751.2|71745.2|71752.1|71746.1|71753.9|71747.9|71746.3|71740.3|322
1750755600000|2025-06-24 09:00:00|71752.2|71746.2|71753.6|71747.6|71758.5|71752.5|71748.9|71742.9|268
1750755900000|2025-06-24 09:05:00|71753.7|71747.7|71752.3|71746.3|71756.4|71750.4|71752|71746|193
1750756200000|2025-06-24 09:10:00|71752.1|71746.1|71741.1|71735.1|71752.1|71746.1|71740.2|71734.2|227
1750756500000|2025-06-24 09:15:00|71741|71735|71734.3|71728.3|71742.3|71736.3|71729.5|71723.5|344
1750756800000|2025-06-24 09:20:00|71736.2|71730.2|71733.9|71721.9|71748.2|71739.3|71731.2|71721.9|293
1750757100000|2025-06-24 09:25:00|71731.6|71719.6|71729.4|71723.4|71735.3|71727.2|71726.5|71714.5|267
1750757400000|2025-06-24 09:30:00|71729.7|71723.7|71730.7|71724.7|71734.5|71728.5|71728.7|71722.7|233
1750757700000|2025-06-24 09:35:00|71731.1|71725.1|71722.6|71716.6|71731.1|71725.1|71721.8|71715.8|270
1750758000000|2025-06-24 09:40:00|71722.5|71716.5|71716.3|71710.3|71724.3|71718.3|71715.8|71709.8|302
1750758300000|2025-06-24 09:45:00|71716|71710|71708.2|71702.2|71721.4|71714.8|71707.6|71699.9|313
1750758600000|2025-06-24 09:50:00|71708.3|71702.3|71719.2|71713.2|71722|71713.5|71707.1|71698.6|293
1750758900000|2025-06-24 09:55:00|71719|71713|71721|71715|71722.6|71716.6|71715.5|71709.5|261
1750759200000|2025-06-24 10:00:00|71722.4|71716.4|71721.6|71715.6|71723.9|71717.9|71717.3|71711.3|164
1750759500000|2025-06-24 10:05:00|71721.8|71715.8|71732.1|71720.1|71732.4|71724.1|71721|71715|157
1750759800000|2025-06-24 10:10:00|71728.9|71722.9|71733.7|71721.7|71739.5|71730.2|71727.3|71718.4|183
1750760100000|2025-06-24 10:15:00|71734.2|71722.2|71742.2|71730.2|71743.2|71731.2|71734|71722|203
1750760400000|2025-06-24 10:20:00|71742.3|71730.3|71743|71737|71746.8|71737.5|71738.9|71727.4|183
1750760700000|2025-06-24 10:25:00|71742.9|71736.9|71737.2|71731.2|71743.6|71737.6|71736.3|71730.3|207
1750761000000|2025-06-24 10:30:00|71737.3|71731.3|71735|71729|71740.5|71734.5|71734.5|71728.5|154
1750761300000|2025-06-24 10:35:00|71734.9|71728.9|71738.4|71732.4|71739|71733|71734.9|71728.9|119
1750761600000|2025-06-24 10:40:00|71738.2|71732.2|71738|71732|71738.5|71732.5|71735.4|71729.4|161
1750761900000|2025-06-24 10:45:00|71737.9|71731.9|71734.2|71728.2|71739.4|71733.4|71733.9|71727.9|138
1750762200000|2025-06-24 10:50:00|71734.3|71728.3|71739.8|71727.8|71740.4|71731.4|71732.8|71726.1|170
1750762500000|2025-06-24 10:55:00|71736.8|71730.8|71749.2|71737.2|71749.7|71737.7|71736.8|71727.3|248
1750762800000|2025-06-24 11:00:00|71749.7|71737.7|71741.8|71735.8|71749.8|71739|71741.1|71732.9|210
1750763100000|2025-06-24 11:05:00|71741.7|71735.7|71735.9|71729.9|71741.7|71735.7|71735.8|71729.8|137
1750763400000|2025-06-24 11:10:00|71736|71730|71727.9|71721.9|71736|71730|71727.8|71721.8|147
1750763700000|2025-06-24 11:15:00|71727.8|71721.8|71734|71728|71734|71728|71723.8|71717.8|234
1750764000000|2025-06-24 11:20:00|71733.9|71727.9|71731.3|71725.3|71737.9|71731.9|71729.2|71723.2|219
1750764300000|2025-06-24 11:25:00|71731.6|71725.6|71730.5|71724.5|71734.4|71728.4|71730.1|71724.1|265
1750764600000|2025-06-24 11:30:00|71730.8|71724.8|71726.7|71720.7|71731|71725|71724.7|71718.7|267
1750764900000|2025-06-24 11:35:00|71726.6|71720.6|71736.4|71730.4|71738|71732|71726.6|71720.6|323
1750765200000|2025-06-24 11:40:00|71736.3|71730.3|71737.2|71731.2|71737.8|71731.8|71730.1|71724.1|154
1750765500000|2025-06-24 11:45:00|71737.6|71731.6|71739|71733|71741.1|71735.1|71736.1|71730.1|134
1750765800000|2025-06-24 11:50:00|71738.9|71732.9|71744.8|71738.8|71745.3|71739.3|71738.9|71732.9|120
1750766100000|2025-06-24 11:55:00|71744.7|71738.7|71730.1|71724.1|71744.9|71738.9|71730|71724|274
1750766400000|2025-06-24 12:00:00|71730.3|71724.3|71728.5|71722.5|71734|71728|71727.1|71721.1|216
1750766700000|2025-06-24 12:05:00|71728.4|71722.4|71724.8|71718.8|71728.8|71722.8|71720|71713.3|265
1750767000000|2025-06-24 12:10:00|71724.9|71718.9|71725|71719|71725.7|71719.7|71720.7|71714.7|200
1750767300000|2025-06-24 12:15:00|71723.6|71717.6|71726.4|71720.4|71727.6|71721.6|71720.1|71714.1|246
1750767600000|2025-06-24 12:20:00|71726.3|71720.3|71726.8|71720.8|71726.9|71720.9|71722.5|71716.5|235
1750767900000|2025-06-24 12:25:00|71726.7|71720.7|71724.2|71718.2|71728.8|71722.8|71720.9|71712.9|220
1750768200000|2025-06-24 12:30:00|71724.3|71718.3|71722.9|71716.9|71732.9|71723.3|71719.1|71713.1|438
1750768500000|2025-06-24 12:35:00|71722.8|71716.8|71704.8|71698.8|71725.1|71719.1|71700.9|71694.9|517
1750768800000|2025-06-24 12:40:00|71705.1|71699.1|71705.9|71699.9|71710.3|71704.3|71702.2|71696.2|311
1750769100000|2025-06-24 12:45:00|71705.8|71699.8|71705.1|71699.1|71707|71701|71701.8|71695.8|262
1750769400000|2025-06-24 12:50:00|71705|71699|71705.2|71699.2|71707.5|71701.5|71702.3|71696.3|278
1750769700000|2025-06-24 12:55:00|71705.5|71699.5|71704.4|71698.4|71712|71703.3|71702.3|71696.3|341
1750770000000|2025-06-24 13:00:00|71704.5|71698.5|71703.9|71697.9|71707.6|71701.4|71701.7|71691.8|427
1750770300000|2025-06-24 13:05:00|71703.8|71697.8|71704.1|71698.1|71707.6|71701.6|71702|71693.8|346
1750770600000|2025-06-24 13:10:00|71704.2|71698.2|71702.4|71696.4|71706|71700|71701.3|71695.3|301
1750770900000|2025-06-24 13:15:00|71702.2|71696.2|71702.4|71696.4|71706.7|71699.1|71701.2|71694|306
1750771200000|2025-06-24 13:20:00|71702.3|71696.3|71705.7|71699.7|71706.5|71700.5|71701.8|71695.8|290
1750771500000|2025-06-24 13:25:00|71704.8|71698.8|71704.5|71698.5|71709.3|71702.8|71702.8|71695.6|314
1750771800000|2025-06-24 13:30:00|71704.9|71698.9|71708.9|71696.9|71709.8|71701.1|71702.4|71693|361
1750772100000|2025-06-24 13:35:00|71708.5|71696.5|71704.9|71698.9|71709.9|71703.9|71699.9|71693.9|308
1750772400000|2025-06-24 13:40:00|71705|71699|71705.2|71699.2|71709|71701.5|71702.1|71693.6|346
1750772700000|2025-06-24 13:45:00|71705.3|71699.3|71705.4|71699.4|71708.7|71702.7|71700.8|71694.8|303
1750773000000|2025-06-24 13:50:00|71705.5|71699.5|71702.6|71696.6|71706.3|71700.3|71697.4|71691.4|251
1750773300000|2025-06-24 13:55:00|71702.9|71696.9|71713.6|71701.6|71714.4|71707.8|71702.5|71696.5|390
1750773600000|2025-06-24 14:00:00|71713.4|71701.4|71708.9|71702.9|71715.3|71706|71702.8|71696.4|305
1750773900000|2025-06-24 14:05:00|71708.8|71702.8|71701.3|71695.3|71709.2|71703.2|71699.7|71693.7|395
1750774200000|2025-06-24 14:10:00|71701.2|71695.2|71699.4|71693.4|71707.8|71697|71698.3|71690.8|342
1750774500000|2025-06-24 14:15:00|71699.3|71693.3|71699.3|71693.3|71703|71697|71696.9|71689|356
1750774800000|2025-06-24 14:20:00|71699.2|71693.2|71681|71669|71699.5|71693.5|71676.3|71668.9|419
1750775100000|2025-06-24 14:25:00|71681.7|71669.7|71680.6|71674.6|71682.9|71675.4|71671.7|71665.7|413
1750775400000|2025-06-24 14:30:00|71680.7|71674.7|71678.8|71672.8|71687.4|71681.4|71677.4|71671.4|411
1750775700000|2025-06-24 14:35:00|71678.9|71672.9|71689.4|71683.4|71690.4|71684.4|71678.7|71672.7|280
1750776000000|2025-06-24 14:40:00|71689.5|71683.5|71681.9|71675.9|71689.5|71683.5|71680.9|71674.9|301
1750776300000|2025-06-24 14:45:00|71681.8|71675.8|71689|71683|71689|71683|71678.8|71672.8|245
1750776600000|2025-06-24 14:50:00|71689.1|71683.1|71693.1|71687.1|71695.1|71689.1|71689.1|71683.1|262
1750776900000|2025-06-24 14:55:00|71693|71687|71698|71692|71699|71693|71690.9|71684.9|421
1750777200000|2025-06-24 15:00:00|71698.6|71692.6|71695.1|71689.1|71701.6|71695.6|71694.8|71688.8|418
1750777500000|2025-06-24 15:05:00|71695.5|71689.5|71687.8|71681.8|71695.8|71689.8|71681.4|71675.4|450
1750777800000|2025-06-24 15:10:00|71687.9|71681.9|71666.8|71660.8|71688.9|71682.9|71664.2|71655.4|479
1750778100000|2025-06-24 15:15:00|71666.9|71660.9|71661.2|71655.2|71667|71661|71661|71655|186
1750778400000|2025-06-24 15:20:00|71661.3|71655.3|71666.1|71660.1|71666.3|71660.3|71658.5|71652.5|179
1750778700000|2025-06-24 15:25:00|71666|71660|71665.8|71659.8|71668.1|71662.1|71662|71656|198
1750779000000|2025-06-24 15:30:00|71665.6|71659.6|71666.7|71660.7|71674.4|71668.4|71659.6|71653.6|438
1750779300000|2025-06-24 15:35:00|71666.9|71660.9|71665.5|71659.5|71671.1|71662|71664.1|71655.3|298
1750779600000|2025-06-24 15:40:00|71666|71660|71672.8|71666.8|71675|71666.8|71664.3|71657.3|242
1750779900000|2025-06-24 15:45:00|71672.7|71666.7|71678|71672|71684.9|71677.6|71672.7|71666.7|237
1750780200000|2025-06-24 15:50:00|71677.7|71671.7|71678.4|71672.4|71680.9|71674.9|71672.7|71666.7|360
1750780500000|2025-06-24 15:55:00|71678.3|71672.3|71683.2|71677.2|71685.6|71679.6|71677|71671|340
1750780800000|2025-06-24 16:00:00|71682.9|71676.9|71685.2|71679.2|71687|71681|71680.2|71674.2|303
1750781100000|2025-06-24 16:05:00|71685.1|71679.1|71680.7|71674.7|71689|71683|71680.7|71673.4|313
1750781400000|2025-06-24 16:10:00|71680.8|71674.8|71670.9|71664.9|71681.4|71675.4|71670.9|71664.9|200
1750781700000|2025-06-24 16:15:00|71670.7|71664.7|71670.6|71664.6|71672.9|71666.9|71669.3|71663.3|206
1750782000000|2025-06-24 16:20:00|71670.8|71664.8|71669.3|71663.3|71672.4|71666.4|71667.6|71661.6|182
1750782300000|2025-06-24 16:25:00|71669.2|71663.2|71666.2|71660.2|71669.7|71663.7|71665.1|71659.1|180
1750782600000|2025-06-24 16:30:00|71666.3|71660.3|71662.8|71656.8|71669.8|71663.8|71661.8|71655.8|235
1750782900000|2025-06-24 16:35:00|71662.9|71656.9|71664.4|71658.4|71665.7|71659.7|71661.1|71652.3|127
1750783200000|2025-06-24 16:40:00|71664.5|71658.5|71661|71655|71665.5|71659.5|71659.8|71653.8|203
1750783500000|2025-06-24 16:45:00|71660.9|71654.9|71660.6|71654.6|71663.4|71657.4|71660|71654|174
1750783800000|2025-06-24 16:50:00|71660.2|71654.2|71659.8|71653.8|71660.6|71654.6|71658.4|71652.4|109
1750784100000|2025-06-24 16:55:00|71659.3|71653.3|71658.8|71652.8|71660.2|71654.2|71658.4|71652.4|154
1750784400000|2025-06-24 17:00:00|71658.9|71652.9|71656.6|71650.6|71660.7|71654.7|71655.6|71649.6|214
1750784700000|2025-06-24 17:05:00|71656.5|71650.5|71653.7|71647.7|71656.8|71650.8|71653.6|71647.6|93
1750785000000|2025-06-24 17:10:00|71653.6|71647.6|71653.3|71647.3|71658.6|71652.6|71650.7|71644.7|186
1750785300000|2025-06-24 17:15:00|71653.2|71647.2|71643.7|71637.7|71653.8|71647.8|71643.3|71637.3|180
1750785600000|2025-06-24 17:20:00|71643.6|71637.6|71641.7|71635.7|71647.1|71641.1|71637.2|71631.2|248
1750785900000|2025-06-24 17:25:00|71641.6|71635.6|71636.2|71630.2|71644|71635.8|71632.2|71626.2|251
1750786200000|2025-06-24 17:30:00|71635.8|71629.8|71638.8|71632.8|71639.4|71633.4|71633.6|71627.6|117
1750786500000|2025-06-24 17:35:00|71638.7|71632.7|71636.3|71630.3|71638.7|71632.7|71635|71629|163
1750786800000|2025-06-24 17:40:00|71636.4|71630.4|71635.4|71629.4|71638.4|71632.4|71634.9|71628.9|136
1750787100000|2025-06-24 17:45:00|71635.3|71629.3|71634.2|71628.2|71639.1|71633.1|71633.5|71627.5|147
1750787400000|2025-06-24 17:50:00|71634.4|71628.4|71636.7|71630.7|71638.9|71632.9|71634.1|71628.1|179
1750787700000|2025-06-24 17:55:00|71637|71631|71643|71637|71644.2|71638.2|71636.7|71630.7|192
1750788000000|2025-06-24 18:00:00|71643.5|71637.5|71646.2|71640.2|71646.5|71640.5|71640.2|71634.2|251
1750788300000|2025-06-24 18:05:00|71646.1|71640.1|71648.9|71642.9|71652.3|71644.3|71643.7|71637.7|201
1750788600000|2025-06-24 18:10:00|71649|71643|71649.4|71643.4|71653.1|71647.1|71647.8|71641.8|208
1750788900000|2025-06-24 18:15:00|71649|71643|71647.8|71641.8|71649.3|71643.3|71646.8|71640.8|203
1750789200000|2025-06-24 18:20:00|71647.9|71641.9|71651.7|71645.7|71652.5|71646.5|71646.3|71640.3|189
1750789500000|2025-06-24 18:25:00|71652|71646|71655.8|71649.8|71656.5|71650.5|71650.1|71644.1|251
1750789800000|2025-06-24 18:30:00|71655.9|71649.9|71657.2|71651.2|71657.9|71651.9|71654.3|71648.3|176
1750790100000|2025-06-24 18:35:00|71657.1|71651.1|71657.5|71651.5|71658.7|71652.7|71656.2|71650.2|157
1750790400000|2025-06-24 18:40:00|71657.3|71651.3|71648.5|71642.5|71657.6|71651.6|71648.1|71642.1|164
1750790700000|2025-06-24 18:45:00|71648.6|71642.6|71650.1|71644.1|71650.3|71644.3|71648.5|71642.5|164
1750791000000|2025-06-24 18:50:00|71650.2|71644.2|71647.1|71641.1|71650.2|71644.2|71645.2|71639.2|225
1750791300000|2025-06-24 18:55:00|71647|71641|71639.9|71633.9|71647.6|71641.6|71634.6|71625.9|435
1750791600000|2025-06-24 19:00:00|71640|71634|71639.3|71633.3|71643.3|71636.8|71637.4|71629.6|324
1750791900000|2025-06-24 19:05:00|71639.2|71633.2|71636.1|71630.1|71643|71636.1|71634.6|71628.6|300
1750792200000|2025-06-24 19:10:00|71636.6|71630.6|71637.3|71631.3|71640.1|71634.1|71634.9|71628.9|226
1750792500000|2025-06-24 19:15:00|71637.7|71631.7|71630|71624|71638.6|71632.6|71629.7|71623.7|271
1750792800000|2025-06-24 19:20:00|71630.1|71624.1|71620.2|71614.2|71630.1|71624.1|71620.1|71614.1|403
1750793100000|2025-06-24 19:25:00|71620.3|71614.3|71625.6|71619.6|71625.8|71619.8|71619.1|71613.1|260
1750793400000|2025-06-24 19:30:00|71625.7|71619.7|71626|71620|71626.3|71620.3|71623.4|71617.4|264
1750793700000|2025-06-24 19:35:00|71626.1|71620.1|71637|71631|71640.1|71632.4|71626|71620|183
1750794000000|2025-06-24 19:40:00|71636.2|71630.2|71644.9|71638.9|71645.1|71639.1|71635.8|71629.8|215
1750794300000|2025-06-24 19:45:00|71644.8|71638.8|71646.5|71640.5|71647.4|71641.4|71642.7|71634.2|272
1750794600000|2025-06-24 19:50:00|71646.4|71640.4|71645.9|71639.9|71648.6|71642.6|71644.7|71638.7|258
1750794900000|2025-06-24 19:55:00|71646.6|71640.6|71650.8|71644.8|71652.2|71646.2|71646.3|71640.3|258
1750795200000|2025-06-24 20:00:00|71647.7|71635.7|71644.8|71638.8|71649.2|71641.1|71644.4|71635.7|206
1750795500000|2025-06-24 20:05:00|71645.1|71639.1|71651.5|71645.5|71654.1|71646.1|71643.2|71635.3|155
1750795800000|2025-06-24 20:10:00|71651.6|71645.6|71652.1|71646.1|71653.2|71647.2|71651.2|71645.2|163
1750796100000|2025-06-24 20:15:00|71652.2|71646.2|71651.1|71645.1|71654.5|71646.4|71650.7|71641.9|150
1750796400000|2025-06-24 20:20:00|71651.3|71645.3|71649.5|71643.5|71656|71646.2|71649|71640.1|116
1750796700000|2025-06-24 20:25:00|71649.6|71643.6|71649.2|71643.2|71653.4|71644.4|71649|71639.8|98
1750797000000|2025-06-24 20:30:00|71652.2|71640.2|71653.8|71641.8|71654.2|71645.1|71649.3|71640.2|61
1750797300000|2025-06-24 20:35:00|71654|71642|71653.8|71647.8|71654.6|71648.6|71651.2|71641.1|85
1750797600000|2025-06-24 20:40:00|71653.9|71647.9|71654.6|71648.6|71658.2|71649.2|71652.8|71644.4|91
1750797900000|2025-06-24 20:45:00|71654.7|71648.7|71650.9|71638.9|71658.7|71649.6|71647|71635|174
1750798200000|2025-06-24 20:50:00|71650.4|71638.4|71648.3|71636.3|71651.2|71639.2|71647.3|71635.3|166
1750798500000|2025-06-24 20:55:00|71649.1|71637.1|71692.6|71608.8|71696.4|71640.9|71644.6|71603.9|208
1750798800000|2025-06-24 21:00:00|71693.2|71609.5|71695.8|71605|71695.9|71610.4|71686.5|71604.5|10
1750799100000|2025-06-24 21:05:00|71695.6|71605.5|71701.1|71600.8|71701.3|71610.2|71691.8|71598.7|52
1750799400000|2025-06-24 21:10:00|71702.3|71601|71693.8|71608.5|71702.6|71609|71693.6|71601|114
1750799700000|2025-06-24 21:15:00|71696.2|71606.1|71685.7|71616.7|71698.3|71616.7|71685.6|71604|59
1750800000000|2025-06-24 21:20:00|71691.3|71611.2|71685.6|71617.5|71694.6|71617.7|71684.4|71601.3|128
1750800300000|2025-06-24 21:25:00|71686.5|71616.4|71697.4|71606.2|71699.8|71616.9|71685.2|71601.6|49
1750800600000|2025-06-24 21:30:00|71700.1|71604.5|71688.8|71613.7|71700.1|71616.9|71685.2|71604.5|302
1750800900000|2025-06-24 21:35:00|71689.1|71614.2|71684.8|71617.3|71689.7|71618.3|71684.1|71613.6|239
1750801200000|2025-06-24 21:40:00|71684.7|71616.9|71683.5|71617|71684.8|71618|71682.3|71614.9|163
1750801500000|2025-06-24 21:45:00|71682.8|71616|71677.7|71623.2|71684.2|71623.7|71677.7|71615.5|149
1750801800000|2025-06-24 21:50:00|71677.6|71623.7|71684.4|71616.5|71684.6|71623.7|71677.6|71615.2|151
1750802100000|2025-06-24 21:55:00|71684.3|71616.6|71687.9|71611.8|71692.4|71616.9|71683.8|71606.8|321
1750802400000|2025-06-24 22:00:00|71688.1|71612.1|71687.2|71614.5|71693.6|71625.8|71679.5|71607.6|399
1750802700000|2025-06-24 22:05:00|71687.8|71613.3|71683.9|71617.5|71689.2|71621.7|71677|71611.3|370
1750803000000|2025-06-24 22:10:00|71683.7|71617.6|71679.7|71624|71685.2|71624.8|71677.5|71614.8|369
1750803300000|2025-06-24 22:15:00|71679.3|71623.5|71678.2|71627|71680.4|71630.3|71671.8|71623.5|334
1750803600000|2025-06-24 22:20:00|71678.1|71627.7|71676.7|71624.8|71679.3|71631.5|71670.6|71624.7|248
1750803900000|2025-06-24 22:25:00|71677.1|71625.2|71674.1|71629.4|71679.1|71632|71671.2|71624|230
1750804200000|2025-06-24 22:30:00|71673.6|71628.9|71665.4|71622.1|71679|71632.3|71664.6|71614.7|241
1750804500000|2025-06-24 22:35:00|71667|71621.9|71679.8|71620.7|71680.1|71625.8|71660.6|71615.1|250
1750804800000|2025-06-24 22:40:00|71673.4|71620.8|71679.1|71624.7|71684.5|71630.9|71664.1|71619.2|321
1750805100000|2025-06-24 22:45:00|71678.5|71621.4|71677.9|71628.3|71683.9|71631.9|71673.1|71619.4|266
1750805400000|2025-06-24 22:50:00|71678.4|71628.9|71679.1|71626.7|71682.5|71634.9|71672.9|71624.3|265
1750805700000|2025-06-24 22:55:00|71679.5|71627.2|71678.3|71627.8|71682.9|71632.5|71672.1|71623.6|238
1750806000000|2025-06-24 23:00:00|71678|71628|71663.1|71623.6|71678.8|71632.6|71658|71612.4|385
1750806300000|2025-06-24 23:05:00|71662.7|71623.7|71668.5|71630.8|71669.3|71635.7|71658.7|71622.6|306
1750806600000|2025-06-24 23:10:00|71668|71630.2|71677|71645.6|71679.8|71655.4|71665|71629.3|306
1750806900000|2025-06-24 23:15:00|71677.1|71645.7|71667.5|71655.5|71680.7|71655.5|71664.5|71643.5|282
1750807200000|2025-06-24 23:20:00|71667|71655|71664.5|71652.5|71679.1|71655.7|71663.1|71640.9|230
1750807500000|2025-06-24 23:25:00|71674.2|71642.9|71664.2|71652.2|71679.2|71656.3|71662.3|71641.8|216
1750807800000|2025-06-24 23:30:00|71665.7|71653.7|71667.1|71655.1|71677.9|71657.4|71663.5|71645.4|347
1750808100000|2025-06-24 23:35:00|71666.4|71654.4|71665.4|71653.4|71668.4|71656.4|71664.3|71652.3|304
1750808400000|2025-06-24 23:40:00|71666.4|71654.4|71663.1|71651.1|71667.6|71655.6|71662.6|71650.6|316
1750808700000|2025-06-24 23:45:00|71663.8|71651.8|71662.6|71650.6|71665.4|71653.4|71659.5|71647.5|289
1750809000000|2025-06-24 23:50:00|71662.5|71650.5|71668.6|71656.6|71668.7|71656.7|71660.6|71648.6|223
1750809300000|2025-06-24 23:55:00|71669.3|71657.3|71670.7|71658.7|71674.6|71662.6|71668.1|71656.1|178
1750809600000|2025-06-25 00:00:00|71670.6|71658.6|71656.3|71644.3|71674.4|71662.4|71649.4|71637.4|651
1750809900000|2025-06-25 00:05:00|71656.5|71644.5|71654.3|71642.3|71663.3|71651.3|71652.9|71640.9|350
1750810200000|2025-06-25 00:10:00|71654.2|71642.2|71659.4|71647.4|71659.4|71647.4|71643|71631|393
1750810500000|2025-06-25 00:15:00|71659.1|71647.1|71658.1|71646.1|71662.5|71650.5|71651.7|71639.7|295
1750810800000|2025-06-25 00:20:00|71658.4|71646.4|71659.9|71647.9|71661.9|71649.9|71652.8|71640.8|257
1750811100000|2025-06-25 00:25:00|71660.1|71648.1|71652.1|71640.1|71660.5|71648.5|71648.1|71636.1|296
1750811400000|2025-06-25 00:30:00|71652.2|71640.2|71666.6|71654.6|71667.1|71658.3|71644.2|71636.3|354
1750811700000|2025-06-25 00:35:00|71666.5|71654.5|71666.5|71654.5|71670.8|71661.8|71660.2|71650.1|208
1750812000000|2025-06-25 00:40:00|71666.3|71654.3|71671.5|71659.5|71677.9|71669.7|71662.5|71653.4|228
1750812300000|2025-06-25 00:45:00|71671.9|71659.9|71668.4|71656.4|71677.7|71668.4|71665.2|71656.3|203
1750812600000|2025-06-25 00:50:00|71668.3|71656.3|71653.9|71641.9|71668.3|71656.3|71649|71637|396
1750812900000|2025-06-25 00:55:00|71654.3|71642.3|71647.8|71641.8|71658.8|71649.5|71645.7|71636.2|345
1750813200000|2025-06-25 01:00:00|71648|71642|71634.5|71622.5|71650|71644|71627.7|71620.6|463
1750813500000|2025-06-25 01:05:00|71634.6|71622.6|71631.9|71625.9|71640.5|71634.5|71626.5|71617.6|360
1750813800000|2025-06-25 01:10:00|71632|71626|71614.5|71602.5|71632.7|71626.7|71610.3|71598.3|451
1750814100000|2025-06-25 01:15:00|71614.4|71602.4|71644.9|71632.9|71652|71640|71614.1|71602.1|494
1750814400000|2025-06-25 01:20:00|71645|71633|71636.6|71630.6|71645.3|71635.3|71627.5|71619.4|350
1750814700000|2025-06-25 01:25:00|71636.5|71630.5|71646.8|71634.8|71648.7|71639.2|71631.7|71625.7|328
1750815000000|2025-06-25 01:30:00|71647.1|71635.1|71658.4|71652.4|71678.7|71666.7|71647.1|71635.1|638
1750815300000|2025-06-25 01:35:00|71658|71652|71659.6|71653.6|71667.6|71661.6|71656.2|71647.4|324
1750815600000|2025-06-25 01:40:00|71659.5|71653.5|71672.4|71666.4|71676.8|71670.8|71656.4|71650.4|386
1750815900000|2025-06-25 01:45:00|71672.5|71666.5|71672.2|71666.2|71678.6|71672.6|71667.5|71661.5|369
1750816200000|2025-06-25 01:50:00|71670.9|71664.9|71671.8|71665.8|71676.5|71670.5|71666.8|71660.8|244
1750816500000|2025-06-25 01:55:00|71671.7|71665.7|71669.8|71663.8|71675|71669|71663.3|71657.3|290
1750816800000|2025-06-25 02:00:00|71670.2|71664.2|71671.5|71665.5|71673.4|71667.4|71666.1|71660.1|318
1750817100000|2025-06-25 02:05:00|71671.1|71665.1|71682.7|71676.7|71686.8|71680.8|71668.9|71662.9|397
1750817400000|2025-06-25 02:10:00|71682.8|71676.8|71687.3|71681.3|71690.4|71684.4|71681.5|71675.5|365
1750817700000|2025-06-25 02:15:00|71687.1|71681.1|71692.2|71686.2|71697.6|71691.6|71685.9|71679.9|310
1750818000000|2025-06-25 02:20:00|71692.1|71686.1|71697.7|71691.7|71699.4|71692.3|71689|71683|247
1750818300000|2025-06-25 02:25:00|71697.8|71691.8|71697.1|71691.1|71699.6|71693.6|71696.2|71690.2|216
1750818600000|2025-06-25 02:30:00|71696.8|71690.8|71710.3|71704.3|71712.8|71706.8|71695.5|71689.5|421
1750818900000|2025-06-25 02:35:00|71710.2|71704.2|71706.7|71700.7|71711.3|71705.3|71698.6|71692.6|264
1750819200000|2025-06-25 02:40:00|71706.8|71700.8|71707.4|71701.4|71714.5|71708.5|71705.5|71699.5|271
1750819500000|2025-06-25 02:45:00|71707.3|71701.3|71701.8|71695.8|71711.2|71705.2|71701.8|71695.8|250
1750819800000|2025-06-25 02:50:00|71701.6|71695.6|71703.4|71697.4|71706.2|71700.2|71699.7|71693.7|251
1750820100000|2025-06-25 02:55:00|71703.1|71697.1|71702.8|71696.8|71706|71700|71699.1|71693.1|345
1750820400000|2025-06-25 03:00:00|71702.7|71696.7|71699.4|71693.4|71704.5|71698.5|71698.5|71692.5|325
1750820700000|2025-06-25 03:05:00|71700.4|71694.4|71702.6|71696.6|71704.4|71698.4|71699.3|71693.3|253
1750821000000|2025-06-25 03:10:00|71702.5|71696.5|71688.3|71682.3|71702.5|71696.5|71686.9|71680.9|376
1750821300000|2025-06-25 03:15:00|71688.4|71682.4|71685.2|71679.2|71688.8|71682.8|71682.6|71676.6|237
1750821600000|2025-06-25 03:20:00|71684.5|71678.5|71676.6|71670.6|71685.8|71679.8|71675.9|71669.9|251
1750821900000|2025-06-25 03:25:00|71676.7|71670.7|71669.3|71663.3|71676.7|71670.7|71662.3|71656.3|232
1750822200000|2025-06-25 03:30:00|71668|71662|71670.5|71664.5|71670.7|71664.7|71658.9|71652.9|197
1750822500000|2025-06-25 03:35:00|71670.6|71664.6|71667.2|71661.2|71681.1|71675.1|71665.6|71659.6|214
1750822800000|2025-06-25 03:40:00|71667.3|71661.3|71665.3|71659.3|71673.9|71667.9|71663.1|71657.1|245
1750823100000|2025-06-25 03:45:00|71667.5|71661.5|71684.8|71678.8|71685.3|71679.3|71667.3|71661.3|287
1750823400000|2025-06-25 03:50:00|71684.9|71678.9|71684.4|71678.4|71687.5|71681.5|71682|71676|190
1750823700000|2025-06-25 03:55:00|71684.5|71678.5|71685.5|71679.5|71690.7|71682.8|71683.8|71677.3|192
1750824000000|2025-06-25 04:00:00|71685.4|71679.4|71691.3|71685.3|71692.6|71686.6|71685.1|71679.1|143
1750824300000|2025-06-25 04:05:00|71691.2|71685.2|71691.1|71685.1|71691.4|71685.4|71690|71684|66
1750824600000|2025-06-25 04:10:00|71691|71685|71694|71682|71694.2|71685.9|71687.2|71679.7|104
1750824900000|2025-06-25 04:15:00|71693.9|71681.9|71686.1|71680.1|71694.4|71685.2|71685.5|71676.7|133
1750825200000|2025-06-25 04:20:00|71685.7|71679.7|71677.4|71671.4|71686|71680|71676.4|71669.6|152
1750825500000|2025-06-25 04:25:00|71677.3|71671.3|71686.5|71680.5|71691.7|71682.3|71676.9|71670.9|185
1750825800000|2025-06-25 04:30:00|71686.6|71680.6|71688.8|71676.8|71690.9|71681.2|71686|71674|97
1750826100000|2025-06-25 04:35:00|71688.7|71676.7|71689.1|71683.1|71693.8|71683.1|71684.5|71676.1|114
1750826400000|2025-06-25 04:40:00|71689|71683|71692.7|71680.7|71693.7|71684.7|71687.8|71679.8|94
1750826700000|2025-06-25 04:45:00|71692.8|71680.8|71684.3|71678.3|71693.1|71682.6|71682.9|71676.9|190
1750827000000|2025-06-25 04:50:00|71684.1|71678.1|71686.2|71680.2|71687.9|71681.9|71680.9|71674.9|165
1750827300000|2025-06-25 04:55:00|71686.1|71680.1|71693.7|71687.7|71694.3|71688.3|71685.7|71679.7|305
1750827600000|2025-06-25 05:00:00|71694.1|71688.1|71698|71692|71700.3|71694.3|71694.1|71688.1|210
1750827900000|2025-06-25 05:05:00|71698.1|71692.1|71701.6|71695.6|71702.1|71696.1|71696.3|71690.3|169
1750828200000|2025-06-25 05:10:00|71701.5|71695.5|71700.4|71688.4|71704.7|71695.6|71697.9|71688.4|212
1750828500000|2025-06-25 05:15:00|71700.6|71688.6|71699.5|71693.5|71703.8|71697.8|71698.5|71686.5|299
1750828800000|2025-06-25 05:20:00|71699.1|71693.1|71701|71695|71703.5|71695.2|71697.6|71691.5|213
1750829100000|2025-06-25 05:25:00|71701.1|71695.1|71699.6|71693.6|71704.2|71698.2|71699.6|71693.6|167
1750829400000|2025-06-25 05:30:00|71699.4|71693.4|71692.7|71686.7|71699.6|71693.6|71690.3|71684.3|192
1750829700000|2025-06-25 05:35:00|71692.9|71686.9|71690.6|71684.6|71693.9|71687.9|71689.7|71683.7|174
1750830000000|2025-06-25 05:40:00|71693.4|71681.4|71685|71679|71693.7|71683|71684.9|71677.3|213
1750830300000|2025-06-25 05:45:00|71684.9|71678.9|71683.7|71677.7|71689.5|71681.6|71683|71672|207
1750830600000|2025-06-25 05:50:00|71683.8|71677.8|71685.7|71679.7|71687.9|71681.9|71680.7|71673.2|280
1750830900000|2025-06-25 05:55:00|71685|71679|71691.1|71685.1|71691.2|71685.2|71681.6|71675.6|449
1750831200000|2025-06-25 06:00:00|71691|71685|71693.3|71687.3|71696.9|71690.8|71686.3|71680.3|368
1750831500000|2025-06-25 06:05:00|71693.1|71687.1|71700.9|71694.9|71701.4|71695.4|71692.6|71686.6|230
1750831800000|2025-06-25 06:10:00|71700.6|71694.6|71688.2|71676.2|71701.2|71695.2|71685.4|71675.6|203
1750832100000|2025-06-25 06:15:00|71688.1|71676.1|71694.4|71682.4|71694.6|71682.6|71687.4|71676|251
1750832400000|2025-06-25 06:20:00|71694.3|71682.3|71679.1|71673.1|71694.3|71683.9|71668.5|71658.4|368
1750832700000|2025-06-25 06:25:00|71679|71673|71683.3|71677.3|71684.8|71678.8|71673.6|71667.6|343
1750833000000|2025-06-25 06:30:00|71683|71677|71682.2|71670.2|71690.7|71681.9|71676.1|71667.1|277
1750833300000|2025-06-25 06:35:00|71682.1|71670.1|71684.8|71678.8|71687.2|71681.2|71678.2|71667.9|296
1750833600000|2025-06-25 06:40:00|71684.6|71678.6|71682|71676|71689.4|71683.4|71681.9|71673.7|256
1750833900000|2025-06-25 06:45:00|71682.6|71676.6|71693.1|71681.1|71693.7|71684|71682.1|71676.1|255
1750834200000|2025-06-25 06:50:00|71691.2|71685.2|71692.7|71686.7|71699.8|71690.5|71686.5|71678.5|381
1750834500000|2025-06-25 06:55:00|71693.8|71687.8|71710.3|71704.3|71711.9|71705.9|71693.3|71687.3|455
1750834800000|2025-06-25 07:00:00|71708.6|71702.6|71697.4|71685.4|71712.4|71703.4|71694.7|71685.4|466
1750835100000|2025-06-25 07:05:00|71697.1|71685.1|71698.7|71692.7|71703.1|71697.1|71691.7|71682.5|359
1750835400000|2025-06-25 07:10:00|71698.8|71692.8|71707|71701|71709.1|71703.1|71693.5|71686.7|438
1750835700000|2025-06-25 07:15:00|71706.7|71700.7|71717.7|71711.7|71717.9|71711.9|71705.7|71699.2|387
1750836000000|2025-06-25 07:20:00|71717.8|71711.8|71718.4|71712.4|71725.5|71719.5|71715.8|71709.8|313
1750836300000|2025-06-25 07:25:00|71718.5|71712.5|71715.1|71709.1|71719.3|71713.1|71710.1|71703.6|351
1750836600000|2025-06-25 07:30:00|71715.3|71709.3|71711.1|71705.1|71721.9|71715.9|71710.9|71703.8|289
1750836900000|2025-06-25 07:35:00|71711|71705|71713.1|71707.1|71714.3|71708.3|71704.3|71695.4|325
1750837200000|2025-06-25 07:40:00|71711.3|71705.3|71710.5|71704.5|71714.8|71708.8|71706.2|71700.2|229
1750837500000|2025-06-25 07:45:00|71710.6|71704.6|71714.9|71708.9|71715.1|71709.1|71707.6|71701.6|237
1750837800000|2025-06-25 07:50:00|71715.4|71709.4|71721|71715|71723.6|71717.6|71712|71706|338
1750838100000|2025-06-25 07:55:00|71721.2|71715.2|71713.9|71707.9|71721.3|71715.3|71711.4|71705.4|393
1750838400000|2025-06-25 08:00:00|71713.2|71707.2|71717.7|71711.7|71718.8|71712.8|71706.8|71700.8|283
1750838700000|2025-06-25 08:05:00|71717.9|71711.9|71709|71703|71721.5|71712.7|71708.7|71700.1|245
1750839000000|2025-06-25 08:10:00|71708.6|71702.6|71709.3|71703.3|71714.8|71705.8|71705.7|71697.6|257
1750839300000|2025-06-25 08:15:00|71709.4|71703.4|71714.1|71708.1|71714.3|71708.3|71706|71700|196
1750839600000|2025-06-25 08:20:00|71714|71708|71718.7|71706.7|71719.9|71712.5|71713.4|71705|241
1750839900000|2025-06-25 08:25:00|71718.8|71706.8|71716.2|71704.2|71719.9|71711.2|71711.4|71703.5|281
1750840200000|2025-06-25 08:30:00|71717.5|71705.5|71715.7|71703.7|71720.8|71711.1|71712.9|71700.9|248
1750840500000|2025-06-25 08:35:00|71715.3|71703.3|71714.7|71708.7|71718.2|71709.2|71712.4|71702.3|213
1750840800000|2025-06-25 08:40:00|71714.8|71708.8|71715|71709|71717.7|71711.7|71713.1|71707.1|144
1750841100000|2025-06-25 08:45:00|71715.1|71709.1|71703.5|71697.5|71715.3|71709.3|71700.3|71694.3|248
1750841400000|2025-06-25 08:50:00|71703.6|71697.6|71704|71698|71706|71700|71699|71693|272
1750841700000|2025-06-25 08:55:00|71703.9|71697.9|71708.3|71702.3|71710.7|71704.7|71701|71695|215
1750842000000|2025-06-25 09:00:00|71708.1|71702.1|71720|71714|71721.4|71715.4|71708|71702|279
1750842300000|2025-06-25 09:05:00|71719.9|71713.9|71731.1|71725.1|71733.9|71727.9|71719.9|71713.9|288
1750842600000|2025-06-25 09:10:00|71731.2|71725.2|71737.7|71731.7|71738.4|71732.4|71731.2|71725.2|302
1750842900000|2025-06-25 09:15:00|71737.6|71731.6|71734.7|71728.7|71741.4|71734.5|71734.5|71726.4|204
1750843200000|2025-06-25 09:20:00|71734.4|71728.4|71730|71718|71735.7|71729.7|71726.2|71716.8|217
1750843500000|2025-06-25 09:25:00|71729.7|71717.7|71741.3|71735.3|71741.3|71735.3|71726.8|71717.1|234
1750843800000|2025-06-25 09:30:00|71741.5|71735.5|71738.5|71732.5|71744.7|71738.7|71737.5|71728.3|211
1750844100000|2025-06-25 09:35:00|71738.4|71732.4|71741.5|71735.5|71742.2|71736.2|71738.4|71732.4|217
1750844400000|2025-06-25 09:40:00|71741.1|71735.1|71741.9|71735.9|71746.6|71740.6|71741.1|71735.1|174
1750844700000|2025-06-25 09:45:00|71742|71736|71737.2|71731.2|71742.1|71736.1|71736.8|71730.8|129
1750845000000|2025-06-25 09:50:00|71737.5|71731.5|71733.9|71727.9|71737.9|71731.9|71731.9|71725.9|239
1750845300000|2025-06-25 09:55:00|71733.6|71727.6|71734|71728|71738.2|71732.2|71732.6|71726.6|209
1750845600000|2025-06-25 10:00:00|71734.1|71728.1|71740|71734|71741.6|71735.6|71731.8|71723.8|223
1750845900000|2025-06-25 10:05:00|71740.1|71734.1|71742.4|71736.4|71744.3|71738.3|71740.1|71731.7|159
1750846200000|2025-06-25 10:10:00|71742.5|71736.5|71743.6|71737.6|71746.7|71740.7|71742|71736|96
1750846500000|2025-06-25 10:15:00|71743.4|71737.4|71729.7|71723.7|71743.4|71737.4|71728.7|71722.7|206
1750846800000|2025-06-25 10:20:00|71729.4|71723.4|71742.1|71730.1|71742.1|71732|71727|71721|153
1750847100000|2025-06-25 10:25:00|71742.2|71730.2|71741.4|71735.4|71745|71736.7|71739.2|71730.1|161
1750847400000|2025-06-25 10:30:00|71741.6|71735.6|71744.2|71738.2|71744.6|71738.6|71741|71735|150
1750847700000|2025-06-25 10:35:00|71744.3|71738.3|71745.4|71739.4|71749.2|71743.2|71743.8|71737.8|151
1750848000000|2025-06-25 10:40:00|71745.3|71739.3|71745.8|71739.8|71750.8|71744.8|71744.8|71738.8|166
1750848300000|2025-06-25 10:45:00|71745.7|71739.7|71752.8|71740.8|71753.2|71745.7|71745.7|71739.7|222
1750848600000|2025-06-25 10:50:00|71752.7|71740.7|71750.5|71744.5|71752.9|71745.1|71748.5|71739.2|166
1750848900000|2025-06-25 10:55:00|71750.4|71744.4|71749.5|71743.5|71757.2|71751.2|71746.7|71740.7|246
1750849200000|2025-06-25 11:00:00|71749.3|71743.3|71751.6|71745.6|71756.8|71750.8|71746.3|71738.5|194
1750849500000|2025-06-25 11:05:00|71751.2|71745.2|71755.3|71749.3|71757.2|71751.2|71749.9|71743.9|204
1750849800000|2025-06-25 11:10:00|71755.2|71749.2|71748.4|71742.4|71755.2|71749.2|71747.6|71741.6|165
1750850100000|2025-06-25 11:15:00|71748.2|71742.2|71754.6|71748.6|71754.7|71748.7|71746.4|71740.4|189
1750850400000|2025-06-25 11:20:00|71754.7|71748.7|71751.9|71745.9|71756.5|71750.5|71748.9|71742.9|164
1750850700000|2025-06-25 11:25:00|71751.8|71745.8|71756|71750|71756.6|71750.6|71751.5|71745.5|223
1750851000000|2025-06-25 11:30:00|71756.1|71750.1|71757.7|71751.7|71760.8|71754.8|71754.3|71748.3|177
1750851300000|2025-06-25 11:35:00|71757.8|71751.8|71763.3|71757.3|71764.8|71758.8|71757.8|71751.8|168
1750851600000|2025-06-25 11:40:00|71763.5|71757.5|71762.6|71756.6|71765.5|71759.5|71761|71755|234
1750851900000|2025-06-25 11:45:00|71762.8|71756.8|71763.9|71757.9|71769.2|71760.9|71762.6|71756.6|170
1750852200000|2025-06-25 11:50:00|71763.8|71757.8|71766.6|71754.6|71769.6|71760.5|71760.2|71753.6|186
1750852500000|2025-06-25 11:55:00|71766.7|71754.7|71763.8|71757.8|71767.3|71758.5|71761.3|71749.3|251
1750852800000|2025-06-25 12:00:00|71764.1|71758.1|71769.7|71763.7|71770.5|71764.5|71764.1|71758.1|200
1750853100000|2025-06-25 12:05:00|71769.8|71763.8|71767|71761|71770.1|71764.1|71761.4|71755.4|217
1750853400000|2025-06-25 12:10:00|71766.8|71760.8|71761.9|71755.9|71766.9|71760.9|71760.4|71754.4|222
1750853700000|2025-06-25 12:15:00|71761.8|71755.8|71760.8|71748.8|71761.8|71755.8|71752.1|71745.8|282
1750854000000|2025-06-25 12:20:00|71760.3|71748.3|71764|71758|71766.4|71758.7|71759.9|71748.3|253
1750854300000|2025-06-25 12:25:00|71764.1|71758.1|71771.7|71765.7|71771.9|71765.9|71763.8|71755.1|204
1750854600000|2025-06-25 12:30:00|71772|71766|71771.5|71765.5|71779|71773|71771|71765|301
1750854900000|2025-06-25 12:35:00|71771.8|71765.8|71768.6|71762.6|71775.4|71769.4|71767.2|71761.2|349
1750855200000|2025-06-25 12:40:00|71768.7|71762.7|71771.8|71765.8|71776|71770|71768.6|71762.6|323
1750855500000|2025-06-25 12:45:00|71771.9|71765.9|71778.7|71772.7|71782.3|71776.3|71771.7|71765.7|438
1750855800000|2025-06-25 12:50:00|71778.6|71772.6|71782|71776|71782.6|71776.6|71776.3|71770.3|278
1750856100000|2025-06-25 12:55:00|71781.8|71775.8|71781.9|71775.9|71783.8|71777.8|71778.9|71772.9|239
1750856400000|2025-06-25 13:00:00|71782.2|71776.2|71784.6|71778.6|71791.3|71785.3|71782.1|71776.1|456
1750856700000|2025-06-25 13:05:00|71784.5|71778.5|71785.1|71779.1|71788.6|71782.6|71783.9|71777.9|246
1750857000000|2025-06-25 13:10:00|71785.3|71779.3|71782.6|71776.6|71787|71781|71782.4|71776.4|260
1750857300000|2025-06-25 13:15:00|71782.5|71776.5|71782.8|71776.8|71786.2|71780.2|71779.7|71773.7|231
1750857600000|2025-06-25 13:20:00|71782.5|71776.5|71782.5|71776.5|71784.2|71778.2|71773.5|71763.8|286
1750857900000|2025-06-25 13:25:00|71782.6|71776.6|71781|71775|71786.3|71780.3|71779.1|71773.1|230
1750858200000|2025-06-25 13:30:00|71780.9|71774.9|71786.5|71780.5|71786.7|71780.7|71779.4|71773.4|238
1750858500000|2025-06-25 13:35:00|71786.4|71780.4|71784.6|71778.6|71787.2|71781.2|71779.8|71773.8|204
1750858800000|2025-06-25 13:40:00|71784.7|71778.7|71780.6|71774.6|71785.7|71779.7|71780.5|71774.5|252
1750859100000|2025-06-25 13:45:00|71780.4|71774.4|71786.9|71780.9|71787|71781|71778.3|71772.3|241
1750859400000|2025-06-25 13:50:00|71787|71781|71793.1|71787.1|71795.2|71789.2|71787|71781|264
1750859700000|2025-06-25 13:55:00|71792.7|71786.7|71797.8|71785.8|71798.9|71791.5|71792.1|71785.8|280
1750860000000|2025-06-25 14:00:00|71797.7|71785.7|71787.4|71781.4|71798.1|71789.8|71781.7|71775.7|298
1750860300000|2025-06-25 14:05:00|71787.3|71781.3|71773.3|71767.3|71788.4|71781.3|71773.3|71767.3|376
1750860600000|2025-06-25 14:10:00|71773.4|71767.4|71780.8|71774.8|71782.2|71776.2|71759.8|71753.8|429
1750860900000|2025-06-25 14:15:00|71780.7|71774.7|71780.6|71774.6|71784.2|71778.2|71777.8|71771.8|323
1750861200000|2025-06-25 14:20:00|71780.7|71774.7|71785.2|71779.2|71785.3|71779.3|71778.6|71772.6|338
1750861500000|2025-06-25 14:25:00|71785|71779|71777|71771|71785.5|71779.5|71774.8|71767.3|355
1750861800000|2025-06-25 14:30:00|71776.9|71770.9|71773.7|71767.7|71780.8|71774.8|71773|71767|274
1750862100000|2025-06-25 14:35:00|71773.6|71767.6|71773.3|71761.3|71774.8|71768.1|71768.1|71760.2|332
1750862400000|2025-06-25 14:40:00|71773.4|71761.4|71771.5|71765.5|71774.8|71766.9|71767.1|71759.1|280
1750862700000|2025-06-25 14:45:00|71771.9|71765.9|71770.8|71764.8|71772.5|71766.5|71767.7|71761.7|255
1750863000000|2025-06-25 14:50:00|71770.7|71764.7|71782.3|71770.3|71786.1|71777.8|71769.2|71763.2|256
1750863300000|2025-06-25 14:55:00|71782.1|71770.1|71784.6|71778.6|71786.7|71779.2|71774.5|71766.5|472
1750863600000|2025-06-25 15:00:00|71784.5|71778.5|71778.7|71772.7|71789.4|71780.8|71774.4|71765.5|490
1750863900000|2025-06-25 15:05:00|71778.8|71772.8|71774.2|71768.2|71779.1|71773.1|71771.2|71765.2|333
1750864200000|2025-06-25 15:10:00|71774.1|71768.1|71776.8|71764.8|71777.8|71768.1|71767.5|71761.5|231
1750864500000|2025-06-25 15:15:00|71776.7|71764.7|71775.3|71769.3|71782.2|71770.2|71773.4|71764|258
1750864800000|2025-06-25 15:20:00|71775.6|71769.6|71778.7|71772.7|71783.2|71773.5|71775.1|71766.1|202
1750865100000|2025-06-25 15:25:00|71778.8|71772.8|71778.3|71772.3|71781.8|71775.8|71778.3|71772.3|184
1750865400000|2025-06-25 15:30:00|71778.1|71772.1|71786.8|71780.8|71790|71782.6|71777.3|71771.3|262
1750865700000|2025-06-25 15:35:00|71790.6|71778.6|71784.1|71778.1|71790.7|71783.5|71783.9|71777.9|263
1750866000000|2025-06-25 15:40:00|71784|71778|71773.2|71761.2|71784.1|71778.1|71769.6|71760.5|311
1750866300000|2025-06-25 15:45:00|71772.2|71766.2|71772.7|71766.7|71780.3|71772.9|71772.2|71762.3|268
1750866600000|2025-06-25 15:50:00|71772.8|71766.8|71760.9|71754.9|71778.3|71772.3|71760.1|71754.1|313
1750866900000|2025-06-25 15:55:00|71760.3|71754.3|71752.4|71746.4|71765.9|71759.9|71748.2|71742.2|497
1750867200000|2025-06-25 16:00:00|71751.9|71745.9|71743.7|71737.7|71753.9|71747.9|71741.4|71735.4|325
1750867500000|2025-06-25 16:05:00|71743.8|71737.8|71738.2|71732.2|71746|71740|71737.7|71731.7|262
1750867800000|2025-06-25 16:10:00|71737.9|71731.9|71739.2|71733.2|71739.9|71733.9|71735.2|71729.2|153
1750868100000|2025-06-25 16:15:00|71739.1|71733.1|71738.8|71732.8|71743.9|71737.9|71737.9|71731.9|140
1750868400000|2025-06-25 16:20:00|71738.9|71732.9|71739.5|71733.5|71741.7|71735.7|71736.6|71730.6|172
1750868700000|2025-06-25 16:25:00|71739.4|71733.4|71743.1|71737.1|71745.2|71739.2|71739.3|71733.3|165
1750869000000|2025-06-25 16:30:00|71743|71737|71742.5|71736.5|71744|71738|71741.3|71735.3|106
1750869300000|2025-06-25 16:35:00|71742.6|71736.6|71742.2|71736.2|71743.6|71737.6|71741|71735|164
1750869600000|2025-06-25 16:40:00|71742.1|71736.1|71735.9|71729.9|71742.1|71736.1|71735.5|71729.5|154
1750869900000|2025-06-25 16:45:00|71734.7|71728.7|71736.9|71730.9|71737.7|71730.9|71732.6|71723.7|177
1750870200000|2025-06-25 16:50:00|71736.7|71730.7|71737.6|71731.6|71739.9|71731.7|71735|71725.7|118
1750870500000|2025-06-25 16:55:00|71737.2|71731.2|71734.9|71728.9|71738.3|71732.3|71734|71728|179
1750870800000|2025-06-25 17:00:00|71734.8|71728.8|71740.7|71728.7|71741.6|71731.9|71734.8|71726|196
1750871100000|2025-06-25 17:05:00|71740.6|71728.6|71737.9|71725.9|71740.6|71728.6|71736.4|71724.4|148
1750871400000|2025-06-25 17:10:00|71738|71726|71738.1|71732.1|71739.8|71733.8|71733.4|71725.7|121
1750871700000|2025-06-25 17:15:00|71738.3|71732.3|71738.1|71732.1|71739|71733|71737.3|71731.3|137
1750872000000|2025-06-25 17:20:00|71738|71732|71734.7|71728.7|71738.1|71732.1|71734|71728|92
1750872300000|2025-06-25 17:25:00|71734.8|71728.8|71735.3|71729.3|71739.6|71731|71733.9|71725.9|107
1750872600000|2025-06-25 17:30:00|71735.4|71729.4|71740.6|71734.6|71741|71735|71732.5|71723.9|233
1750872900000|2025-06-25 17:35:00|71740.8|71734.8|71743.8|71731.8|71744.8|71738.8|71737.2|71727.7|206
1750873200000|2025-06-25 17:40:00|71744.8|71732.8|71737.1|71731.1|71745.7|71737.3|71737.1|71731.1|197
1750873500000|2025-06-25 17:45:00|71737|71731|71736.6|71730.6|71738.3|71732.3|71735.1|71729.1|187
1750873800000|2025-06-25 17:50:00|71736.5|71730.5|71735.4|71729.4|71736.7|71730.7|71732|71726|235
1750874100000|2025-06-25 17:55:00|71735.3|71729.3|71732.5|71726.5|71736.7|71730.7|71731.1|71725.1|234
1750874400000|2025-06-25 18:00:00|71732.7|71726.7|71736.7|71730.7|71737.1|71731.1|71731.1|71725.1|110
1750874700000|2025-06-25 18:05:00|71736.8|71730.8|71738.8|71732.8|71739.4|71733.4|71735|71729|102
1750875000000|2025-06-25 18:10:00|71738.9|71732.9|71736|71730|71739.5|71733.5|71736|71730|94
1750875300000|2025-06-25 18:15:00|71736.1|71730.1|71731.7|71725.7|71736.1|71730.1|71731.6|71725.6|89
1750875600000|2025-06-25 18:20:00|71731.6|71725.6|71727.9|71721.9|71731.7|71725.7|71727.1|71721.1|114
1750875900000|2025-06-25 18:25:00|71728|71722|71728.4|71722.4|71730.4|71724.4|71727.7|71721.7|140
1750876200000|2025-06-25 18:30:00|71728.1|71722.1|71728.2|71722.2|71731.5|71723.4|71727.2|71718.4|110
1750876500000|2025-06-25 18:35:00|71728.3|71722.3|71726.4|71720.4|71729.9|71723.9|71722|71716|139
1750876800000|2025-06-25 18:40:00|71726.7|71720.7|71727.3|71721.3|71727.4|71721.4|71725|71719|150
1750877100000|2025-06-25 18:45:00|71727.1|71721.1|71723.9|71717.9|71729.8|71721.4|71723.3|71717.3|98
1750877400000|2025-06-25 18:50:00|71723.4|71717.4|71726.5|71720.5|71727|71721|71723.2|71717.2|103
1750877700000|2025-06-25 18:55:00|71726.8|71720.8|71724|71718|71726.9|71720.9|71723.7|71717.7|141
1750878000000|2025-06-25 19:00:00|71724.1|71718.1|71719.8|71713.8|71726.2|71718.1|71718.3|71712.3|189
1750878300000|2025-06-25 19:05:00|71720|71714|71723.8|71717.8|71723.8|71717.8|71720|71714|95
1750878600000|2025-06-25 19:10:00|71723.9|71717.9|71723.9|71717.9|71729.5|71723.5|71723.4|71717.4|205
1750878900000|2025-06-25 19:15:00|71724|71718|71725.3|71719.3|71726.3|71720.3|71723.9|71717.9|153
1750879200000|2025-06-25 19:20:00|71725.5|71719.5|71725.3|71719.3|71726.3|71720.3|71725.2|71719.2|145
1750879500000|2025-06-25 19:25:00|71724.8|71718.8|71724.2|71718.2|71726.5|71720.5|71724|71718|183
1750879800000|2025-06-25 19:30:00|71724.8|71718.8|71726.9|71720.9|71728.1|71722.1|71724|71718|138
1750880100000|2025-06-25 19:35:00|71726.2|71720.2|71726.7|71720.7|71727.9|71721.9|71725.7|71719.7|156
1750880400000|2025-06-25 19:40:00|71726.8|71720.8|71725.8|71719.8|71727|71721|71725.7|71719.7|135
1750880700000|2025-06-25 19:45:00|71726|71720|71726.4|71720.4|71726.6|71720.6|71724.9|71718.9|95
1750881000000|2025-06-25 19:50:00|71726.3|71720.3|71728.5|71722.5|71728.8|71722.8|71726.2|71720.2|127
1750881300000|2025-06-25 19:55:00|71728.7|71722.7|71726.6|71720.6|71729.5|71723.5|71726.6|71720.6|225
1750881600000|2025-06-25 20:00:00|71726.8|71720.8|71729.2|71717.2|71730.9|71722.1|71726.5|71717|113
1750881900000|2025-06-25 20:05:00|71729.3|71717.3|71725.3|71713.3|71729.3|71720.9|71722.3|71712.6|162
1750882200000|2025-06-25 20:10:00|71725.5|71713.5|71727.8|71721.8|71729|71722.5|71725.5|71713.5|89
1750882500000|2025-06-25 20:15:00|71727.9|71721.9|71731.2|71719.2|71731.6|71722.7|71726.4|71718.9|75
1750882800000|2025-06-25 20:20:00|71731.3|71719.3|71732.1|71720.1|71732.8|71720.8|71730.3|71718.3|88
1750883100000|2025-06-25 20:25:00|71732.2|71720.2|71735.6|71723.6|71737.1|71725.1|71732.2|71720.2|105
1750883400000|2025-06-25 20:30:00|71735.3|71723.3|71733.5|71721.5|71736|71724|71733.5|71721.5|80
1750883700000|2025-06-25 20:35:00|71733.6|71721.6|71729.7|71717.7|71733.8|71721.8|71729.6|71717.6|61
1750884000000|2025-06-25 20:40:00|71729.8|71717.8|71721.6|71709.6|71730.6|71718.6|71721.5|71709.5|123
1750884300000|2025-06-25 20:45:00|71721.3|71709.3|71722.5|71710.5|71722.8|71710.8|71720.5|71708.5|65
1750884600000|2025-06-25 20:50:00|71722.6|71710.6|71727.1|71715.1|71729.9|71717.9|71721.8|71709.8|73
1750884900000|2025-06-25 20:55:00|71727.2|71715.2|71750.4|71699.2|71750.4|71715.8|71725.2|71698.7|82
1750885200000|2025-06-25 21:00:00|71751.3|71697.4|71769.6|71697.8|71770.1|71702|71751.2|71695.7|25
1750885500000|2025-06-25 21:05:00|71770.5|71697.3|71770.2|71699.3|71770.5|71703.2|71762.3|71696.7|92
1750885800000|2025-06-25 21:10:00|71770.1|71699.1|71758.1|71709|71770.1|71709.9|71756.2|71699.1|124
1750886100000|2025-06-25 21:15:00|71760.5|71706.4|71758.4|71706.9|71760.5|71710.8|71754.9|71705.6|129
1750886400000|2025-06-25 21:20:00|71758.2|71707|71750.6|71699.9|71763.8|71708.9|71750.6|71693.7|171
1750886700000|2025-06-25 21:25:00|71750.7|71700|71751.6|71700|71751.8|71700.8|71750.3|71699.9|65
1750887000000|2025-06-25 21:30:00|71751.5|71700.1|71763.3|71704.7|71764.7|71705|71747.9|71700.1|127
1750887300000|2025-06-25 21:35:00|71763.2|71705.3|71762.9|71713.4|71763.5|71713.8|71744.5|71702.7|232
1750887600000|2025-06-25 21:40:00|71763.3|71713|71768.6|71708.6|71770|71718.3|71762.8|71701.5|232
1750887900000|2025-06-25 21:45:00|71768.5|71708.8|71767.2|71710.9|71769.1|71711.8|71766.9|71707.3|79
1750888200000|2025-06-25 21:50:00|71767.1|71708.3|71766.4|71708.8|71767.5|71711.7|71766.1|71707.5|64
1750888500000|2025-06-25 21:55:00|71766.5|71708.6|71768.7|71707.2|71770.8|71711.7|71766.1|71704.6|125
1750888800000|2025-06-25 22:00:00|71768.6|71708.9|71763.2|71713.5|71769.1|71715.7|71762.5|71707.9|166
1750889100000|2025-06-25 22:05:00|71763.5|71713.3|71760.3|71717.3|71763.5|71717.8|71760.3|71713|100
1750889400000|2025-06-25 22:10:00|71761.6|71717.1|71737.5|71725.5|71762.9|71727.4|71737.3|71712.2|233
1750889700000|2025-06-25 22:15:00|71736.4|71724.4|71736.7|71724.7|71738.2|71726.2|71735.3|71723.3|103
1750890000000|2025-06-25 22:20:00|71736.8|71724.8|71734.1|71722.1|71736.9|71724.9|71734|71722|106
1750890300000|2025-06-25 22:25:00|71734.2|71722.2|71728.7|71716.7|71735.4|71723.4|71727.2|71715.2|133
1750890600000|2025-06-25 22:30:00|71728.8|71716.8|71727.5|71715.5|71729.8|71717.8|71726.4|71714.4|91
1750890900000|2025-06-25 22:35:00|71727.3|71715.3|71727.7|71715.7|71728.7|71716.7|71726.9|71714.9|57
1750891200000|2025-06-25 22:40:00|71727.9|71715.9|71724.8|71712.8|71728.7|71716.7|71724.2|71712.2|86
1750891500000|2025-06-25 22:45:00|71724.5|71712.5|71724.7|71712.7|71725.9|71713.9|71724.4|71712.4|78
1750891800000|2025-06-25 22:50:00|71724.8|71712.8|71725.3|71713.3|71725.4|71713.4|71723.1|71711.1|43
1750892100000|2025-06-25 22:55:00|71724.9|71712.9|71724.2|71712.2|71725.3|71713.3|71723.5|71711.5|32
1750892400000|2025-06-25 23:00:00|71723.9|71711.9|71721.8|71709.8|71724.8|71712.8|71718.8|71706.8|141
1750892700000|2025-06-25 23:05:00|71721.7|71709.7|71722.9|71710.9|71727.3|71715.3|71721.7|71709.7|130
1750893000000|2025-06-25 23:10:00|71721.7|71709.7|71694.6|71682.6|71722.8|71710.8|71691.1|71679.1|145
1750893300000|2025-06-25 23:15:00|71694.9|71682.9|71697|71685|71720.1|71708.1|71694.9|71682.9|142
1750893600000|2025-06-25 23:20:00|71696.9|71684.9|71697.7|71685.7|71697.8|71685.8|71696.2|71684.2|97
1750893900000|2025-06-25 23:25:00|71697.6|71685.6|71704.1|71692.1|71705.9|71693.9|71690.2|71678.2|121
1750894200000|2025-06-25 23:30:00|71704|71692|71702|71690|71704.7|71692.7|71698.4|71686.4|149
1750894500000|2025-06-25 23:35:00|71702.3|71690.3|71694.6|71682.6|71703.2|71691.2|71694.4|71682.4|125
1750894800000|2025-06-25 23:40:00|71694.4|71682.4|71691.1|71679.1|71694.4|71682.4|71688.2|71676.2|129
1750895100000|2025-06-25 23:45:00|71691.2|71679.2|71681.9|71669.9|71694.3|71682.3|71681.6|71669.6|133
1750895400000|2025-06-25 23:50:00|71681.8|71669.8|71678.2|71666.2|71694.1|71682.1|71675.8|71663.8|216
1750895700000|2025-06-25 23:55:00|71678.3|71666.3|71679.9|71667.9|71682.4|71670.4|71670.1|71658.1|426
1750896000000|2025-06-26 00:00:00|71678.1|71666.1|71673.3|71661.3|71686.3|71674.3|71671.4|71659.4|325
1750896300000|2025-06-26 00:05:00|71673.1|71661.1|71679.1|71667.1|71679.4|71671|71667.9|71658.8|230
1750896600000|2025-06-26 00:10:00|71679.2|71667.2|71672.4|71660.4|71682.4|71673.2|71668.2|71657.6|280
1750896900000|2025-06-26 00:15:00|71672.3|71660.3|71669.7|71657.7|71676.7|71670.7|71664.8|71657|209
1750897200000|2025-06-26 00:20:00|71669.6|71657.6|71675.2|71669.2|71681.2|71672.5|71661.5|71654.8|277
1750897500000|2025-06-26 00:25:00|71675.7|71669.7|71664.8|71658.8|71676.9|71669.7|71664.6|71658.6|238
1750897800000|2025-06-26 00:30:00|71664.7|71658.7|71669.9|71663.9|71672.5|71665.1|71663|71651.4|222
1750898100000|2025-06-26 00:35:00|71669.8|71663.8|71679.4|71667.4|71683.8|71674.3|71669.8|71663.8|274
1750898400000|2025-06-26 00:40:00|71679.3|71667.3|71684.6|71678.6|71688.4|71679.6|71675.6|71664.4|181
1750898700000|2025-06-26 00:45:00|71684.5|71678.5|71675|71669|71684.5|71678.5|71674.6|71668.2|243
1750899000000|2025-06-26 00:50:00|71675.1|71669.1|71693.3|71687.3|71693.5|71687.5|71670.4|71661.9|398
1750899300000|2025-06-26 00:55:00|71696.1|71690.1|71679.1|71673.1|71696.9|71690.3|71677.9|71668.9|352
1750899600000|2025-06-26 01:00:00|71679|71673|71684.8|71678.8|71687.8|71681.8|71674|71668|357
1750899900000|2025-06-26 01:05:00|71684.9|71678.9|71683.2|71677.2|71688|71682|71682.4|71676.4|270
1750900200000|2025-06-26 01:10:00|71683.1|71677.1|71687.1|71675.1|71687.3|71680.1|71682.1|71674.2|162
1750900500000|2025-06-26 01:15:00|71687|71675|71676.8|71664.8|71687|71675|71655.2|71643.2|381
1750900800000|2025-06-26 01:20:00|71676.6|71664.6|71690.4|71678.4|71693.9|71685.4|71673.1|71663.6|332
1750901100000|2025-06-26 01:25:00|71690.6|71678.6|71690.1|71678.1|71694.8|71685|71684.4|71677.4|228
1750901400000|2025-06-26 01:30:00|71690.2|71678.2|71685.6|71679.6|71699.9|71689.7|71682.6|71674.9|425
1750901700000|2025-06-26 01:35:00|71685.5|71679.5|71700.8|71694.8|71705.2|71699.1|71683|71677|377
1750902000000|2025-06-26 01:40:00|71700.9|71694.9|71700.5|71694.5|71702.5|71694.9|71692.2|71684.3|371
1750902300000|2025-06-26 01:45:00|71700.4|71694.4|71693.2|71687.2|71715.3|71709.3|71693.2|71687.2|380
1750902600000|2025-06-26 01:50:00|71693.1|71687.1|71692|71686|71700.3|71691|71688.5|71682.5|314
1750902900000|2025-06-26 01:55:00|71691.8|71685.8|71687.7|71681.7|71691.9|71685.9|71681.2|71675.2|394
1750903200000|2025-06-26 02:00:00|71687.5|71681.5|71686.1|71680.1|71689.7|71683.7|71684.4|71678.4|263
1750903500000|2025-06-26 02:05:00|71686|71680|71681.2|71675.2|71686.1|71680.1|71678.7|71670.6|270
1750903800000|2025-06-26 02:10:00|71681.1|71675.1|71658.2|71652.2|71681.5|71675.5|71653.5|71644.8|374
1750904100000|2025-06-26 02:15:00|71659.1|71653.1|71650.1|71644.1|71665.8|71659.8|71646.2|71640.2|380
1750904400000|2025-06-26 02:20:00|71650|71644|71621.8|71615.8|71651.7|71645.7|71608.8|71602.8|611
1750904700000|2025-06-26 02:25:00|71622.1|71616.1|71622.5|71616.5|71625.5|71617|71610|71604|543
1750905000000|2025-06-26 02:30:00|71622.7|71616.7|71621.8|71615.8|71628.9|71620.6|71615.5|71606.9|476
1750905300000|2025-06-26 02:35:00|71622.1|71616.1|71617.7|71611.7|71624.8|71616.3|71608.1|71602.1|519
1750905600000|2025-06-26 02:40:00|71617.6|71611.6|71620.9|71614.9|71626.1|71618.9|71613.8|71607.8|370
1750905900000|2025-06-26 02:45:00|71620.6|71614.6|71594.7|71588.7|71620.6|71614.6|71594.7|71588.7|376
1750906200000|2025-06-26 02:50:00|71594.5|71588.5|71562.6|71556.6|71594.5|71588.5|71539.2|71530.8|792
1750906500000|2025-06-26 02:55:00|71562.7|71556.7|71558.1|71552.1|71564|71558|71550.1|71544.1|479
1750906800000|2025-06-26 03:00:00|71557|71551|71551.6|71545.6|71561.9|71555.9|71550.6|71543.7|393
1750907100000|2025-06-26 03:05:00|71551.5|71545.5|71555.1|71549.1|71555.7|71549.7|71528.3|71521|568
1750907400000|2025-06-26 03:10:00|71555.2|71549.2|71575.5|71569.5|71580.4|71574.4|71549.1|71540.4|522
1750907700000|2025-06-26 03:15:00|71575.6|71569.6|71568.5|71562.5|71584.1|71578.1|71565.9|71559.9|390
1750908000000|2025-06-26 03:20:00|71566.6|71560.6|71587|71581|71590.4|71584.4|71566.6|71560.6|417
1750908300000|2025-06-26 03:25:00|71586.9|71580.9|71589.5|71583.5|71595|71589|71581.2|71573.3|301
1750908600000|2025-06-26 03:30:00|71589.4|71583.4|71596.5|71590.5|71598.6|71592.6|71588.6|71580.4|249
1750908900000|2025-06-26 03:35:00|71596|71590|71603.7|71597.7|71608.2|71599.1|71594.7|71586|359
1750909200000|2025-06-26 03:40:00|71603.4|71597.4|71599.6|71593.6|71610.9|71601.6|71591.6|71582.5|352
1750909500000|2025-06-26 03:45:00|71599.5|71593.5|71610|71604|71612.4|71604.1|71597.6|71589.6|170
1750909800000|2025-06-26 03:50:00|71609.9|71603.9|71607.4|71601.4|71612.9|71606.9|71604.6|71596.3|208
1750910100000|2025-06-26 03:55:00|71607.9|71601.9|71609.2|71603.2|71613.4|71603.7|71604.7|71593.8|282
1750910400000|2025-06-26 04:00:00|71608.9|71602.9|71619.1|71613.1|71625.1|71617.5|71608.8|71602.8|402
1750910700000|2025-06-26 04:05:00|71619.2|71613.2|71621.3|71615.3|71626.1|71620.1|71618.7|71612.7|209
1750911000000|2025-06-26 04:10:00|71621.2|71615.2|71623.2|71617.2|71626|71620|71619.7|71613.7|251
1750911300000|2025-06-26 04:15:00|71623.1|71617.1|71615.2|71609.2|71623.3|71617.3|71612.5|71606.5|207
1750911600000|2025-06-26 04:20:00|71615.7|71609.7|71618.8|71612.8|71619.7|71613.7|71611|71605|203
1750911900000|2025-06-26 04:25:00|71616.9|71610.9|71615.5|71609.5|71618.4|71612.4|71614.6|71608.6|130
1750912200000|2025-06-26 04:30:00|71615.6|71609.6|71615.2|71609.2|71619.8|71613.8|71611.3|71605.3|144
1750912500000|2025-06-26 04:35:00|71615.1|71609.1|71614|71608|71616.5|71610.5|71613.1|71607.1|100
1750912800000|2025-06-26 04:40:00|71613.9|71607.9|71609.5|71603.5|71614.7|71608.6|71603.9|71594.9|254
1750913100000|2025-06-26 04:45:00|71609.8|71603.8|71616|71610|71616.1|71610.1|71609.4|71603.4|129
1750913400000|2025-06-26 04:50:00|71616.1|71610.1|71614.7|71608.7|71616.2|71610.2|71613.2|71607.2|143
1750913700000|2025-06-26 04:55:00|71614.6|71608.6|71615.9|71609.9|71619.6|71613.6|71614.1|71608.1|124
1750914000000|2025-06-26 05:00:00|71616.2|71610.2|71622.3|71616.3|71624.9|71618.9|71616.2|71608.3|231
1750914300000|2025-06-26 05:05:00|71622.4|71616.4|71619.1|71613.1|71627.5|71621.5|71618.3|71612.3|206
1750914600000|2025-06-26 05:10:00|71618.9|71612.9|71614.8|71608.8|71620|71614|71613.4|71607.4|152
1750914900000|2025-06-26 05:15:00|71614.7|71608.7|71618|71606|71620.3|71614.3|71614.7|71606|160
1750915200000|2025-06-26 05:20:00|71618.3|71606.3|71611.1|71605.1|71618.4|71609.6|71607.6|71601.6|169
1750915500000|2025-06-26 05:25:00|71611|71605|71610.8|71604.8|71617.4|71611.4|71610.2|71604.2|220
1750915800000|2025-06-26 05:30:00|71610.2|71604.2|71615|71609|71618|71610.1|71605.7|71597.4|329
1750916100000|2025-06-26 05:35:00|71614.9|71608.9|71620|71614|71621.4|71615.4|71614.8|71608.8|227
1750916400000|2025-06-26 05:40:00|71619.9|71613.9|71620.5|71614.5|71624.4|71617.2|71619.3|71608.5|262
1750916700000|2025-06-26 05:45:00|71620.4|71614.4|71615.9|71609.9|71622.6|71616.6|71613.8|71607.8|239
1750917000000|2025-06-26 05:50:00|71615.8|71609.8|71601.9|71595.9|71620|71614|71595.4|71589.4|272
1750917300000|2025-06-26 05:55:00|71602|71596|71619.6|71613.6|71620.2|71614.2|71600.6|71594.6|585
1750917600000|2025-06-26 06:00:00|71619.5|71613.5|71634.7|71628.7|71638.2|71632.2|71619.5|71613.5|396
1750917900000|2025-06-26 06:05:00|71634.6|71628.6|71635.3|71629.3|71642|71636|71633.9|71627.9|313
1750918200000|2025-06-26 06:10:00|71635.4|71629.4|71630.6|71624.6|71638|71632|71625.1|71619.1|398
1750918500000|2025-06-26 06:15:00|71630.9|71624.9|71641.4|71635.4|71645.4|71639.4|71630.2|71624.2|388
1750918800000|2025-06-26 06:20:00|71642.4|71636.4|71648.4|71636.4|71651.1|71643.9|71633.4|71627.4|333
1750919100000|2025-06-26 06:25:00|71648.1|71636.1|71648.8|71642.8|71655.9|71649.9|71646.3|71635.9|398
1750919400000|2025-06-26 06:30:00|71648.4|71642.4|71645.3|71639.3|71651.8|71645.8|71643.8|71637.8|355
1750919700000|2025-06-26 06:35:00|71645|71639|71643.3|71637.3|71649.9|71643.9|71638.5|71631.1|393
1750920000000|2025-06-26 06:40:00|71643.5|71637.5|71643.1|71637.1|71646.2|71639.9|71636.8|71630.8|340
1750920300000|2025-06-26 06:45:00|71643.2|71637.2|71637.8|71631.8|71646.6|71638.1|71633.4|71626.5|337
1750920600000|2025-06-26 06:50:00|71637.9|71631.9|71633.2|71627.2|71638.8|71632.8|71628|71622|317
1750920900000|2025-06-26 06:55:00|71636.4|71630.4|71639.3|71633.3|71649|71639.8|71633.9|71627.9|488
1750921200000|2025-06-26 07:00:00|71638.4|71632.4|71639.9|71633.9|71644.8|71636.5|71633.7|71627.5|394
1750921500000|2025-06-26 07:05:00|71640|71634|71637|71631|71640|71634|71635.8|71629.8|226
1750921800000|2025-06-26 07:10:00|71637.1|71631.1|71640.8|71634.8|71645.1|71639.1|71632.3|71626.3|317
1750922100000|2025-06-26 07:15:00|71640.7|71634.7|71631.8|71625.8|71642|71636|71627.9|71621.9|337
1750922400000|2025-06-26 07:20:00|71631.9|71625.9|71625.8|71619.8|71632.3|71626.3|71617.6|71611.6|308
1750922700000|2025-06-26 07:25:00|71625.7|71619.7|71644.5|71638.5|71645.8|71639.8|71624.6|71618.6|476
1750923000000|2025-06-26 07:30:00|71644.4|71638.4|71640.8|71634.8|71646|71640|71637.1|71631.1|401
1750923300000|2025-06-26 07:35:00|71640.5|71634.5|71634.9|71628.9|71644.5|71636.1|71627.5|71621.5|322
1750923600000|2025-06-26 07:40:00|71634.8|71628.8|71633.8|71627.8|71640.7|71634.7|71632|71626|244
1750923900000|2025-06-26 07:45:00|71634|71628|71630.5|71624.5|71634.3|71628.3|71629.2|71623.2|281
1750924200000|2025-06-26 07:50:00|71630.2|71624.2|71636.3|71630.3|71639.1|71633.1|71629.2|71622.2|279
1750924500000|2025-06-26 07:55:00|71635.7|71629.7|71637.6|71631.6|71642.1|71636.1|71634.4|71626.7|317
1750924800000|2025-06-26 08:00:00|71637.5|71631.5|71633.5|71627.5|71641.5|71635.5|71633.1|71627.1|321
1750925100000|2025-06-26 08:05:00|71633.7|71627.7|71629.5|71623.5|71634|71628|71628.4|71622.4|308
1750925400000|2025-06-26 08:10:00|71629.6|71623.6|71641.5|71635.5|71646.8|71640.8|71629.6|71623.6|320
1750925700000|2025-06-26 08:15:00|71644.6|71632.6|71639.7|71633.7|71647.8|71641.8|71636.9|71630.9|311
1750926000000|2025-06-26 08:20:00|71639.6|71633.6|71646.3|71640.3|71651.2|71645.2|71639|71633|305
1750926300000|2025-06-26 08:25:00|71646.4|71640.4|71645.2|71633.2|71648.6|71641.7|71632.3|71624|383
1750926600000|2025-06-26 08:30:00|71645.1|71633.1|71631.2|71625.2|71647.3|71641.3|71629|71621.9|350
1750926900000|2025-06-26 08:35:00|71631.3|71625.3|71634.6|71628.6|71642.7|71634.2|71628.4|71622.4|406
1750927200000|2025-06-26 08:40:00|71634.4|71628.4|71640|71634|71640.5|71634.5|71631.7|71625.7|290
1750927500000|2025-06-26 08:45:00|71639.9|71633.9|71643|71637|71649.6|71643.6|71639.8|71633.8|302
1750927800000|2025-06-26 08:50:00|71643.2|71637.2|71642.9|71636.9|71649.6|71643.6|71639.4|71629.9|365
1750928100000|2025-06-26 08:55:00|71642.8|71636.8|71647.3|71641.3|71649.3|71641.8|71641.3|71633.7|428
1750928400000|2025-06-26 09:00:00|71647.6|71641.6|71661.9|71655.9|71662.7|71656.7|71644.4|71638.4|302
1750928700000|2025-06-26 09:05:00|71661.8|71655.8|71656|71650|71665.2|71659.2|71655.9|71647|333
1750929000000|2025-06-26 09:10:00|71654.7|71648.7|71667.6|71661.6|71670|71664|71651.7|71645|396
1750929300000|2025-06-26 09:15:00|71667.4|71661.4|71680.4|71674.4|71683.2|71677.2|71666.7|71659.2|368
1750929600000|2025-06-26 09:20:00|71681.4|71675.4|71703.2|71697.2|71709.5|71700.9|71681.4|71672.6|454
1750929900000|2025-06-26 09:25:00|71701.7|71695.7|71699.3|71693.3|71717.2|71710.9|71699.3|71693.3|458
1750930200000|2025-06-26 09:30:00|71699.4|71693.4|71697.9|71691.9|71704.8|71697.2|71692.4|71683.5|383
1750930500000|2025-06-26 09:35:00|71698|71692|71681.5|71675.5|71698.1|71692.1|71677.1|71671.1|353
1750930800000|2025-06-26 09:40:00|71681.6|71675.6|71686.9|71674.9|71689|71679.9|71679.5|71671.9|308
1750931100000|2025-06-26 09:45:00|71687|71675|71680|71674|71687.5|71679.8|71676.6|71669.2|241
1750931400000|2025-06-26 09:50:00|71680.1|71674.1|71680.8|71674.8|71683.3|71677.3|71676.1|71668.4|199
1750931700000|2025-06-26 09:55:00|71680.1|71674.1|71683.5|71677.5|71685.8|71679.8|71679.9|71673.9|254
1750932000000|2025-06-26 10:00:00|71683.4|71677.4|71682.8|71676.8|71689.5|71681.7|71681.6|71675.6|200
1750932300000|2025-06-26 10:05:00|71683|71677|71689.3|71683.3|71691.1|71685.1|71680.1|71674.1|173
1750932600000|2025-06-26 10:10:00|71689.2|71683.2|71683|71677|71689.2|71683.2|71681.7|71672.5|143
1750932900000|2025-06-26 10:15:00|71680.2|71674.2|71671.9|71665.9|71683.4|71677.4|71671.9|71665|264
1750933200000|2025-06-26 10:20:00|71672|71666|71672|71666|71675.1|71669.1|71670.3|71664.3|196
1750933500000|2025-06-26 10:25:00|71671.9|71665.9|71676.5|71670.5|71679.7|71673.7|71671.8|71665.8|291
1750933800000|2025-06-26 10:30:00|71676.4|71670.4|71680.1|71674.1|71680.6|71674.6|71672.6|71666.6|281
1750934100000|2025-06-26 10:35:00|71680|71674|71678.1|71672.1|71681.1|71675.1|71675.3|71669.3|199
1750934400000|2025-06-26 10:40:00|71678.2|71672.2|71681.8|71675.8|71683.9|71677.9|71677.5|71671.5|159
1750934700000|2025-06-26 10:45:00|71681.7|71675.7|71683.9|71677.9|71686.7|71678.3|71679.4|71671.8|221
1750935000000|2025-06-26 10:50:00|71683.8|71677.8|71674.2|71668.2|71686.5|71680.5|71674.1|71668.1|236
1750935300000|2025-06-26 10:55:00|71674.1|71668.1|71675.6|71669.6|71677.6|71671.6|71672.3|71666.3|212
1750935600000|2025-06-26 11:00:00|71675.7|71669.7|71682.8|71676.8|71686.1|71680.1|71674.1|71668.1|255
1750935900000|2025-06-26 11:05:00|71682.6|71676.6|71691|71685|71692.4|71686.4|71681.4|71675.4|238
1750936200000|2025-06-26 11:10:00|71690.9|71684.9|71685.5|71679.5|71692.9|71686.9|71684.1|71678.1|251
1750936500000|2025-06-26 11:15:00|71685.7|71679.7|71677.5|71671.5|71686.4|71680.4|71675|71669|274
1750936800000|2025-06-26 11:20:00|71677.4|71671.4|71679.5|71673.5|71680.2|71674.2|71677|71671|179
1750937100000|2025-06-26 11:25:00|71679.6|71673.6|71680.2|71674.2|71686|71680|71679.6|71673.6|213
1750937400000|2025-06-26 11:30:00|71680.1|71674.1|71675|71669|71684.5|71678.5|71674.4|71668.4|222
1750937700000|2025-06-26 11:35:00|71674.9|71668.9|71684.8|71678.8|71685.8|71679.8|71671.4|71665.4|277
1750938000000|2025-06-26 11:40:00|71684.2|71678.2|71679.3|71673.3|71684.3|71678.3|71677.3|71671.3|245
1750938300000|2025-06-26 11:45:00|71679.4|71673.4|71681.1|71675.1|71683.3|71677.3|71677.7|71668.5|233
1750938600000|2025-06-26 11:50:00|71680.9|71674.9|71685.2|71679.2|71687.1|71681.1|71679.3|71673.3|261
1750938900000|2025-06-26 11:55:00|71685.3|71679.3|71688.7|71682.7|71690.9|71684.9|71685.2|71679.2|289
1750939200000|2025-06-26 12:00:00|71687.8|71681.8|71687.1|71681.1|71688|71682|71678.2|71672.2|297
1750939500000|2025-06-26 12:05:00|71687.4|71681.4|71678.8|71672.8|71687.4|71681.4|71677.8|71671.8|261
1750939800000|2025-06-26 12:10:00|71678.9|71672.9|71675.9|71669.9|71682.1|71676.1|71673.2|71667.2|225
1750940100000|2025-06-26 12:15:00|71675.8|71669.8|71668|71662|71675.8|71669.8|71667.4|71658.9|222
1750940400000|2025-06-26 12:20:00|71668.1|71662.1|71668.3|71662.3|71674.3|71668.3|71667.7|71661.7|201
1750940700000|2025-06-26 12:25:00|71668.7|71662.7|71673.4|71661.4|71674.5|71665.7|71667.2|71660.6|234
1750941000000|2025-06-26 12:30:00|71674.9|71662.9|71692.4|71680.4|71697.7|71685.7|71673.5|71648.3|484
1750941300000|2025-06-26 12:35:00|71692.2|71680.2|71682|71676|71699.2|71691.8|71680.6|71674.6|474
1750941600000|2025-06-26 12:40:00|71681.5|71675.5|71681.1|71675.1|71693.9|71685.2|71679.6|71673.6|289
1750941900000|2025-06-26 12:45:00|71681.2|71675.2|71675.7|71669.7|71681.2|71675.2|71672.8|71666.8|323
1750942200000|2025-06-26 12:50:00|71675.8|71669.8|71679.3|71673.3|71684|71678|71675|71669|359
1750942500000|2025-06-26 12:55:00|71679.4|71673.4|71674|71668|71683.8|71677.8|71668.4|71662.4|440
1750942800000|2025-06-26 13:00:00|71673.4|71667.4|71668.4|71662.4|71673.4|71667.4|71663.1|71651.8|591
1750943100000|2025-06-26 13:05:00|71668.6|71662.6|71672.1|71666.1|71677.6|71671|71667.1|71659.1|383
1750943400000|2025-06-26 13:10:00|71672.2|71666.2|71665.5|71659.5|71675.3|71669.3|71662.6|71656.6|363
1750943700000|2025-06-26 13:15:00|71665.8|71659.8|71663|71651|71669.2|71663.2|71661.8|71651|252
1750944000000|2025-06-26 13:20:00|71662.9|71650.9|71657.7|71645.7|71663.1|71655.9|71652.4|71643.1|356
1750944300000|2025-06-26 13:25:00|71657.8|71645.8|71644.9|71638.9|71658.7|71649.2|71644.2|71638.2|412
1750944600000|2025-06-26 13:30:00|71644.8|71638.8|71656.9|71650.9|71658.1|71652.1|71644.4|71638.4|445
1750944900000|2025-06-26 13:35:00|71657.2|71651.2|71666.4|71660.4|71680.3|71674.3|71654.3|71648.3|488
1750945200000|2025-06-26 13:40:00|71666.5|71660.5|71656.5|71650.5|71672.3|71666.3|71655.3|71647|523
1750945500000|2025-06-26 13:45:00|71656.6|71650.6|71649.7|71643.7|71658.9|71652.9|71641.9|71635.9|522
1750945800000|2025-06-26 13:50:00|71648.8|71642.8|71646.7|71634.7|71651.1|71645.1|71644.9|71634.6|412
1750946100000|2025-06-26 13:55:00|71646.5|71634.5|71647.8|71641.8|71654.1|71645.9|71639.9|71631.2|338
1750946400000|2025-06-26 14:00:00|71648.2|71642.2|71653.4|71647.4|71659.1|71651.9|71647.9|71638.9|438
1750946700000|2025-06-26 14:05:00|71654.8|71648.8|71646|71640|71654.8|71648.8|71641.3|71635.3|328
1750947000000|2025-06-26 14:10:00|71646.3|71640.3|71643.8|71637.8|71653|71647|71643.8|71637.8|361
1750947300000|2025-06-26 14:15:00|71643.6|71637.6|71639.3|71633.3|71643.6|71637.6|71635.3|71629.3|395
1750947600000|2025-06-26 14:20:00|71639|71633|71649.3|71643.3|71650.1|71644.1|71637.3|71631.3|456
1750947900000|2025-06-26 14:25:00|71649.2|71643.2|71651.8|71645.8|71656.3|71650.3|71646.7|71640.7|390
1750948200000|2025-06-26 14:30:00|71651.6|71645.6|71649.2|71643.2|71651.6|71645.6|71639.2|71633.2|459
1750948500000|2025-06-26 14:35:00|71649.3|71643.3|71654.1|71648.1|71656.5|71650.5|71641.7|71635.7|364
1750948800000|2025-06-26 14:40:00|71654.2|71648.2|71633.7|71627.7|71654.2|71648.2|71633.4|71627.4|384
1750949100000|2025-06-26 14:45:00|71633.6|71627.6|71631.9|71625.9|71635.1|71629.1|71628.8|71622.8|354
1750949400000|2025-06-26 14:50:00|71631.8|71625.8|71626.8|71620.8|71634.6|71628.6|71623.8|71617.8|478
1750949700000|2025-06-26 14:55:00|71627|71621|71619|71613|71628.9|71622.9|71615|71609|672
1750950000000|2025-06-26 15:00:00|71620.2|71614.2|71619.2|71613.2|71622.6|71616.6|71611.6|71605.6|557
1750950300000|2025-06-26 15:05:00|71619.1|71613.1|71634.3|71628.3|71636.3|71630.3|71618.2|71612.2|381
1750950600000|2025-06-26 15:10:00|71634.2|71628.2|71645.7|71639.7|71656.5|71650.5|71634.2|71628.2|475
1750950900000|2025-06-26 15:15:00|71643.6|71637.6|71641.6|71635.6|71645.7|71639.7|71639.5|71633.5|368
1750951200000|2025-06-26 15:20:00|71641.7|71635.7|71648.3|71636.3|71649.9|71641.1|71640.3|71630.4|304
1750951500000|2025-06-26 15:25:00|71648.6|71636.6|71650.8|71644.8|71653.6|71645.4|71643.4|71634.3|298
1750951800000|2025-06-26 15:30:00|71650.6|71644.6|71648.7|71642.7|71654.9|71647.8|71647.5|71641.4|268
1750952100000|2025-06-26 15:35:00|71648.3|71642.3|71636.8|71630.8|71653.8|71647.8|71636.8|71630.8|315
1750952400000|2025-06-26 15:40:00|71636.6|71630.6|71636.9|71630.9|71640.1|71634.1|71635.3|71629.3|294
1750952700000|2025-06-26 15:45:00|71636.8|71630.8|71639.6|71633.6|71641.2|71635.2|71635|71627.7|264
1750953000000|2025-06-26 15:50:00|71639.7|71633.7|71636.9|71630.9|71639.9|71633.9|71635|71629|182
1750953300000|2025-06-26 15:55:00|71636.7|71630.7|71624.1|71618.1|71638.2|71632.2|71621.8|71615.8|318
1750953600000|2025-06-26 16:00:00|71623.9|71617.9|71620.1|71614.1|71625.8|71618.4|71616.7|71610.7|311
1750953900000|2025-06-26 16:05:00|71619.9|71613.9|71614.8|71608.8|71622.4|71616.4|71614.5|71608.5|194
1750954200000|2025-06-26 16:10:00|71614.7|71608.7|71610.3|71604.3|71615.7|71609.7|71609.6|71603.6|184
1750954500000|2025-06-26 16:15:00|71610.7|71604.7|71610.5|71604.5|71621.1|71611|71610.3|71604.3|256
1750954800000|2025-06-26 16:20:00|71610.4|71604.4|71607.8|71601.8|71612.2|71606.2|71606.9|71600.9|201
1750955100000|2025-06-26 16:25:00|71607.7|71601.7|71602.3|71596.3|71609.2|71603.2|71601|71595|254
1750955400000|2025-06-26 16:30:00|71602.4|71596.4|71605|71599|71605.8|71599.8|71598|71592|263
1750955700000|2025-06-26 16:35:00|71604.9|71598.9|71595.6|71589.6|71605.1|71599.1|71594.8|71588.8|197
1750956000000|2025-06-26 16:40:00|71595.8|71589.8|71602|71596|71602.5|71596.5|71595.8|71589.8|197
1750956300000|2025-06-26 16:45:00|71602.4|71596.4|71597.2|71591.2|71604.6|71598.6|71595|71589|142
1750956600000|2025-06-26 16:50:00|71597.1|71591.1|71597|71591|71599|71593|71595.7|71589.7|171
1750956900000|2025-06-26 16:55:00|71596.8|71590.8|71602.8|71596.8|71604.1|71598.1|71594.6|71588.6|263
1750957200000|2025-06-26 17:00:00|71602.2|71596.2|71603.9|71591.9|71606.2|71599.1|71601.3|71591.1|269
1750957500000|2025-06-26 17:05:00|71604|71592|71598|71592|71606|71596.8|71597.7|71589.8|246
1750957800000|2025-06-26 17:10:00|71598.6|71592.6|71604.6|71598.6|71606.3|71600.3|71597.8|71591.8|230
1750958100000|2025-06-26 17:15:00|71604.9|71598.9|71613.2|71601.2|71614|71605|71602.8|71596.8|186
1750958400000|2025-06-26 17:20:00|71613|71601|71606.1|71600.1|71614|71603.4|71604.4|71598.4|147
1750958700000|2025-06-26 17:25:00|71606.2|71600.2|71603.6|71597.6|71608.6|71602.6|71603.2|71597.2|114
1750959000000|2025-06-26 17:30:00|71604|71598|71610.7|71604.7|71611|71605|71602.6|71596.6|142
1750959300000|2025-06-26 17:35:00|71610.8|71604.8|71609.2|71603.2|71612|71606|71606.6|71600.6|190
1750959600000|2025-06-26 17:40:00|71609.1|71603.1|71610.5|71604.5|71615.6|71609.6|71608.2|71602.2|188
1750959900000|2025-06-26 17:45:00|71610.6|71604.6|71609.5|71603.5|71612.9|71606.9|71608.8|71602.8|196
1750960200000|2025-06-26 17:50:00|71609.3|71603.3|71609.6|71603.6|71611.2|71605.2|71606.7|71600.7|229
1750960500000|2025-06-26 17:55:00|71609.5|71603.5|71605.5|71599.5|71610.5|71604.5|71603.2|71597.2|306
1750960800000|2025-06-26 18:00:00|71605.4|71599.4|71606.9|71600.9|71609.1|71603.1|71605.4|71599.4|199
1750961100000|2025-06-26 18:05:00|71607.1|71601.1|71607.4|71601.4|71609.1|71603.1|71606.7|71600.7|216
1750961400000|2025-06-26 18:10:00|71607.5|71601.5|71607.2|71601.2|71608.5|71602.5|71606|71600|178
1750961700000|2025-06-26 18:15:00|71607.1|71601.1|71607|71601|71608.6|71602.6|71606.3|71600.3|244
1750962000000|2025-06-26 18:20:00|71607.3|71601.3|71613.3|71601.3|71614.2|71605.4|71606.8|71600.8|227
1750962300000|2025-06-26 18:25:00|71613.5|71601.5|71617.1|71611.1|71620.2|71612.2|71612.1|71601.5|188
1750962600000|2025-06-26 18:30:00|71617.2|71611.2|71620.1|71614.1|71627|71619.9|71617.2|71610.5|147
1750962900000|2025-06-26 18:35:00|71620.2|71614.2|71614.1|71608.1|71620.4|71614.4|71612.8|71606.8|159
1750963200000|2025-06-26 18:40:00|71614.2|71608.2|71619.4|71613.4|71620.3|71614.3|71614.2|71608.2|220
1750963500000|2025-06-26 18:45:00|71619.3|71613.3|71617.1|71611.1|71621.8|71615.8|71616.9|71610.9|173
1750963800000|2025-06-26 18:50:00|71617|71611|71607.8|71601.8|71617|71611|71606.8|71599.1|189
1750964100000|2025-06-26 18:55:00|71607.7|71601.7|71610.6|71604.6|71616.4|71606.3|71607.3|71599.5|187
1750964400000|2025-06-26 19:00:00|71610.5|71604.5|71621.7|71609.7|71621.7|71610.9|71610.5|71604.5|126
1750964700000|2025-06-26 19:05:00|71621.3|71609.3|71635.3|71623.3|71635.4|71623.4|71621.1|71609.1|280
1750965000000|2025-06-26 19:10:00|71635.2|71623.2|71637.6|71625.6|71638.1|71626.1|71631.6|71621.6|207
1750965300000|2025-06-26 19:15:00|71637.9|71625.9|71645.9|71633.9|71647.1|71637.5|71637.4|71625.6|172
1750965600000|2025-06-26 19:20:00|71646.1|71634.1|71637|71631|71646.1|71637.6|71635.3|71626.7|186
1750965900000|2025-06-26 19:25:00|71637.4|71631.4|71636.2|71630.2|71641.2|71631.9|71633.3|71624.2|183
1750966200000|2025-06-26 19:30:00|71636|71630|71636.8|71630.8|71638.8|71631.5|71633.4|71625.2|269
1750966500000|2025-06-26 19:35:00|71636.7|71630.7|71635.3|71629.3|71637.6|71631.6|71634.7|71628.7|193
1750966800000|2025-06-26 19:40:00|71635.2|71629.2|71634.7|71628.7|71636.9|71630.9|71632|71626|305
1750967100000|2025-06-26 19:45:00|71634.8|71628.8|71638.5|71632.5|71643|71634.3|71634.5|71628.5|174
1750967400000|2025-06-26 19:50:00|71638.4|71632.4|71639.8|71633.8|71641.6|71633.8|71634.4|71626.2|239
1750967700000|2025-06-26 19:55:00|71640.1|71634.1|71636.8|71624.8|71641.8|71634.1|71632.8|71620.8|245
1750968000000|2025-06-26 20:00:00|71640.2|71628.2|71646.7|71634.7|71647.5|71635.5|71637|71626|273
1750968300000|2025-06-26 20:05:00|71646.8|71634.8|71648.9|71636.9|71651.6|71639.6|71646|71634|227
1750968600000|2025-06-26 20:10:00|71648.8|71636.8|71649.5|71637.5|71650.1|71638.1|71648.2|71636.2|131
1750968900000|2025-06-26 20:15:00|71649.7|71637.7|71651.3|71639.3|71651.3|71639.3|71649.3|71637.3|82
1750969200000|2025-06-26 20:20:00|71651.5|71639.5|71654.3|71642.3|71655.2|71643.2|71650.7|71638.7|148
1750969500000|2025-06-26 20:25:00|71654.4|71642.4|71652.1|71640.1|71656.6|71644.6|71651.7|71639.7|130
1750969800000|2025-06-26 20:30:00|71652|71640|71650.7|71638.7|71652.6|71640.6|71650.6|71638.6|154
1750970100000|2025-06-26 20:35:00|71650.5|71638.5|71651.5|71639.5|71652.4|71640.4|71650.5|71638.5|123
1750970400000|2025-06-26 20:40:00|71651.6|71639.6|71648.2|71636.2|71652.9|71640.9|71648.2|71636.2|112
1750970700000|2025-06-26 20:45:00|71648.1|71636.1|71649.2|71637.2|71661.2|71642.5|71645.3|71624.3|159
1750971000000|2025-06-26 20:50:00|71649.3|71637.3|71664.1|71604.3|71664.1|71637.3|71640.9|71604.3|92
1750971300000|2025-06-26 20:55:00|71668.3|71603.4|71687|71584|71687|71633.3|71645.3|71584|400
1750971600000|2025-06-26 21:00:00|71689.2|71584.8|71692.1|71580.5|71695.4|71585.2|71687.5|71576.4|16
1750971900000|2025-06-26 21:05:00|71691.8|71580.8|71701.3|71582.3|71701.6|71582.6|71690.4|71580.8|30
1750972200000|2025-06-26 21:10:00|71697.5|71578.5|71688.3|71580.4|71697.5|71593.9|71686.5|71576.7|179
1750972500000|2025-06-26 21:15:00|71692|71579.4|71686.6|71585.7|71692.3|71586.4|71686.5|71579|138
1750972800000|2025-06-26 21:20:00|71686.5|71585.8|71690.4|71580.7|71691.6|71591.4|71683.2|71580.2|242
1750973100000|2025-06-26 21:25:00|71690.3|71580.6|71660.5|71571.9|71694|71582.1|71657.6|71557.3|715
1750973400000|2025-06-26 21:30:00|71666.4|71568.4|71668.4|71567.4|71688.5|71585.3|71660.1|71565.5|693
1750973700000|2025-06-26 21:35:00|71668.9|71572.3|71660.7|71578.5|71684|71587.3|71657.5|71568.2|708
1750974000000|2025-06-26 21:40:00|71661.7|71577.5|71659.7|71581.5|71683.6|71591|71654.9|71575.4|804
1750974300000|2025-06-26 21:45:00|71680.5|71586.8|71661.6|71571.3|71681.4|71588|71657.8|71568.3|814
1750974600000|2025-06-26 21:50:00|71666.9|71572|71664|71576|71680.8|71589.7|71657.2|71565.5|805
1750974900000|2025-06-26 21:55:00|71663.1|71576.1|71667.2|71581.6|71683|71587.4|71657.8|71568.4|683
1750975200000|2025-06-26 22:00:00|71667.1|71583|71663.6|71587|71672.5|71589.1|71662.2|71578.3|383
1750975500000|2025-06-26 22:05:00|71664.6|71586.6|71660.3|71590.3|71666.9|71594.3|71656.7|71584|345
1750975800000|2025-06-26 22:10:00|71660.7|71590.1|71656.3|71593.5|71662.4|71594.1|71655.1|71588.9|327
1750976100000|2025-06-26 22:15:00|71657.4|71592.3|71653.8|71595.4|71659.2|71599.9|71649|71591.1|288
1750976400000|2025-06-26 22:20:00|71653.3|71596.7|71649.2|71597.7|71654.8|71601.5|71648.1|71595.1|232
1750976700000|2025-06-26 22:25:00|71648.8|71601.1|71650|71600.1|71654.9|71601.8|71648.8|71594.5|170
1750977000000|2025-06-26 22:30:00|71653.3|71597|71666.4|71612.3|71671.6|71613.3|71649.3|71596.4|244
1750977300000|2025-06-26 22:35:00|71666.5|71612.4|71666.3|71613.1|71668.3|71614.4|71665.2|71609.3|277
1750977600000|2025-06-26 22:40:00|71667.5|71614.2|71669|71637|71672|71647.7|71658.9|71609.6|320
1750977900000|2025-06-26 22:45:00|71668.4|71637.1|71659|71647|71670.1|71649.6|71658.1|71636|167
1750978200000|2025-06-26 22:50:00|71659.6|71647.6|71660.6|71648.6|71661.7|71649.7|71658.9|71646.9|104
1750978500000|2025-06-26 22:55:00|71660.7|71648.7|71659.3|71647.3|71661.1|71649.1|71658.3|71646.3|80
1750978800000|2025-06-26 23:00:00|71661.1|71649.1|71651.8|71639.8|71665.4|71649.1|71649.8|71630.6|223
1750979100000|2025-06-26 23:05:00|71651.7|71639.7|71651.6|71639.6|71651.7|71639.7|71649.7|71637.7|147
1750979400000|2025-06-26 23:10:00|71650.9|71638.9|71650.9|71638.9|71651.8|71639.8|71649.8|71637.8|204
1750979700000|2025-06-26 23:15:00|71650.7|71638.7|71641.7|71629.7|71652.1|71640.1|71633|71621|216
1750980000000|2025-06-26 23:20:00|71641.6|71629.6|71641.4|71629.4|71642.5|71632.5|71637.2|71627.8|90
1750980300000|2025-06-26 23:25:00|71641.8|71629.8|71645.4|71633.4|71645.8|71633.8|71638.5|71628.4|88
1750980600000|2025-06-26 23:30:00|71645|71633|71658.8|71646.8|71662.8|71650.8|71644.9|71632.9|312
1750980900000|2025-06-26 23:35:00|71658.7|71646.7|71639.3|71627.3|71662.4|71650.4|71638.5|71626.5|341
1750981200000|2025-06-26 23:40:00|71638.7|71626.7|71642.1|71611.4|71644.2|71627|71631.6|71611.4|320
1750981500000|2025-06-26 23:45:00|71642.3|71611.5|71638.5|71626.5|71650.4|71638.4|71632|71610.9|319
1750981800000|2025-06-26 23:50:00|71638.6|71626.6|71654.5|71642.5|71662|71650|71638.6|71626.6|295
1750982100000|2025-06-26 23:55:00|71654.6|71642.6|71652.4|71640.4|71660.2|71648.2|71649.9|71637.9|303
1750982400000|2025-06-27 00:00:00|71651.6|71639.6|71655.7|71643.7|71661.7|71649.7|71649.7|71637.7|359
1750982700000|2025-06-27 00:05:00|71655.6|71643.6|71654.1|71642.1|71660.6|71648.6|71650.1|71638.1|313
1750983000000|2025-06-27 00:10:00|71654.2|71642.2|71659.2|71647.2|71659.5|71649.9|71647|71635|229
1750983300000|2025-06-27 00:15:00|71659|71647|71662.7|71650.7|71667.1|71655.1|71656.8|71644.8|211
1750983600000|2025-06-27 00:20:00|71662.8|71650.8|71664.7|71658.7|71665.7|71659.7|71659.2|71650|139
1750983900000|2025-06-27 00:25:00|71664.6|71658.6|71665.4|71659.4|71667.5|71661.5|71656.4|71650.4|220
1750984200000|2025-06-27 00:30:00|71665|71659|71681.8|71675.8|71684.7|71676.4|71663.4|71657.4|247
1750984500000|2025-06-27 00:35:00|71681.7|71675.7|71687.1|71681.1|71695.1|71688.7|71680.7|71674.7|255
1750984800000|2025-06-27 00:40:00|71686.4|71680.4|71670.9|71664.9|71686.4|71680.4|71668.2|71662.2|233
1750985100000|2025-06-27 00:45:00|71670.8|71664.8|71671|71659|71676.6|71670.6|71670.5|71658.5|188
1750985400000|2025-06-27 00:50:00|71671.1|71659.1|71671.3|71659.3|71685.3|71673.3|71668.8|71657|302
1750985700000|2025-06-27 00:55:00|71671.5|71659.5|71668.4|71662.4|71675.3|71666.8|71659.7|71648.4|340
1750986000000|2025-06-27 01:00:00|71668.5|71662.5|71658.1|71652.1|71675.1|71669.1|71657.1|71651.1|383
1750986300000|2025-06-27 01:05:00|71658|71652|71666.7|71660.7|71672.9|71666.9|71658|71652|236
1750986600000|2025-06-27 01:10:00|71666.6|71660.6|71666.7|71654.7|71668.9|71662.1|71656.9|71649.4|270
1750986900000|2025-06-27 01:15:00|71666.6|71654.6|71667.4|71655.4|71669.2|71657.2|71652.7|71642.3|311
1750987200000|2025-06-27 01:20:00|71667.1|71655.1|71681.1|71675.1|71684.9|71678.9|71664.3|71652.3|310
1750987500000|2025-06-27 01:25:00|71680.9|71674.9|71668.4|71656.4|71684.9|71678.9|71665.2|71656.2|269
1750987800000|2025-06-27 01:30:00|71668.3|71656.3|71701.4|71695.4|71712.9|71703.8|71667.7|71656.2|426
1750988100000|2025-06-27 01:35:00|71701.8|71695.8|71708.2|71702.2|71719.8|71713.8|71701.5|71695.5|444
1750988400000|2025-06-27 01:40:00|71708.4|71702.4|71692.1|71686.1|71709.4|71703.4|71689.6|71683.6|438
1750988700000|2025-06-27 01:45:00|71691.3|71685.3|71669.5|71663.5|71694.7|71685.6|71667.8|71661.8|457
1750989000000|2025-06-27 01:50:00|71669.9|71663.9|71666.7|71660.7|71673.2|71667.2|71664|71658|404
1750989300000|2025-06-27 01:55:00|71667|71661|71667.3|71661.3|71671.3|71665.3|71649.2|71643.2|523
1750989600000|2025-06-27 02:00:00|71666.7|71660.7|71670.8|71664.8|71677.9|71671.9|71666.6|71660.6|368
1750989900000|2025-06-27 02:05:00|71670.2|71664.2|71673.7|71667.7|71676.9|71670.9|71664.8|71658.8|325
1750990200000|2025-06-27 02:10:00|71673.5|71667.5|71671.8|71665.8|71678.1|71672.1|71667.8|71661.8|284
1750990500000|2025-06-27 02:15:00|71671.9|71665.9|71671.9|71665.9|71681.2|71675.2|71669|71663|234
1750990800000|2025-06-27 02:20:00|71672|71666|71685.5|71679.5|71691.1|71685.1|71668.1|71662.1|324
1750991100000|2025-06-27 02:25:00|71685.4|71679.4|71692|71686|71692|71686|71683.7|71677.7|247
1750991400000|2025-06-27 02:30:00|71691.9|71685.9|71691.7|71685.7|71692.9|71686.9|71682.4|71676.4|258
1750991700000|2025-06-27 02:35:00|71691.6|71685.6|71696.8|71690.8|71703.3|71697.3|71691.5|71685.5|306
1750992000000|2025-06-27 02:40:00|71697.3|71691.3|71692.7|71686.7|71698|71692|71691.3|71685.3|348
1750992300000|2025-06-27 02:45:00|71692.8|71686.8|71691.6|71685.6|71694.9|71687.8|71690.2|71682.2|291
1750992600000|2025-06-27 02:50:00|71691.7|71685.7|71692.6|71686.6|71698.2|71691|71690.2|71682.3|237
1750992900000|2025-06-27 02:55:00|71692.5|71686.5|71697.1|71691.1|71698.1|71692.1|71690.3|71684.3|344
1750993200000|2025-06-27 03:00:00|71697|71691|71686.9|71680.9|71698.2|71692.2|71685.6|71679.6|387
1750993500000|2025-06-27 03:05:00|71686.8|71680.8|71686.1|71680.1|71690.8|71684.8|71682.8|71676.8|221
1750993800000|2025-06-27 03:10:00|71685.6|71679.6|71690.3|71678.3|71690.5|71681|71682.9|71676.9|249
1750994100000|2025-06-27 03:15:00|71690.2|71678.2|71675.5|71669.5|71690.4|71684.1|71672.6|71665.6|346
1750994400000|2025-06-27 03:20:00|71675.8|71669.8|71681.7|71675.7|71683.8|71677.8|71671.5|71665.4|404
1750994700000|2025-06-27 03:25:00|71682.2|71676.2|71686.9|71680.9|71687.1|71681.1|71680.8|71674.8|251
1750995000000|2025-06-27 03:30:00|71687|71681|71683.6|71677.6|71689.4|71683.4|71683.5|71677.5|228
1750995300000|2025-06-27 03:35:00|71684.1|71678.1|71680.7|71674.7|71684.1|71678.1|71678.6|71672.6|146
1750995600000|2025-06-27 03:40:00|71680.8|71674.8|71676.2|71670.2|71682.7|71676.7|71673.4|71667.4|162
1750995900000|2025-06-27 03:45:00|71676.3|71670.3|71682.6|71676.6|71683.6|71677.6|71675.7|71669.7|164
1750996200000|2025-06-27 03:50:00|71681.9|71675.9|71689.2|71683.2|71695.3|71689.3|71681.4|71675.4|286
1750996500000|2025-06-27 03:55:00|71688.9|71682.9|71696.8|71690.8|71698.6|71692.6|71687|71681|266
1750996800000|2025-06-27 04:00:00|71697.1|71691.1|71692.5|71686.5|71699.3|71693.3|71691.5|71685.5|178
1750997100000|2025-06-27 04:05:00|71693|71687|71695.2|71689.2|71696.6|71690.6|71692.7|71686.7|133
1750997400000|2025-06-27 04:10:00|71695.1|71689.1|71692.5|71686.5|71695.5|71689.5|71691.3|71685.3|118
1750997700000|2025-06-27 04:15:00|71692.6|71686.6|71691|71685|71694.1|71688.1|71687.4|71681.4|151
1750998000000|2025-06-27 04:20:00|71690.8|71684.8|71689.2|71683.2|71691.9|71685.9|71686.7|71680.7|114
1750998300000|2025-06-27 04:25:00|71689|71683|71688.4|71682.4|71689.3|71683.3|71686|71680|114
1750998600000|2025-06-27 04:30:00|71688.3|71682.3|71691.1|71685.1|71693.1|71687.1|71688|71682|129
1750998900000|2025-06-27 04:35:00|71691.2|71685.2|71689.8|71683.8|71694|71688|71689.8|71683.8|113
1750999200000|2025-06-27 04:40:00|71689.7|71683.7|71693.1|71687.1|71693.3|71687.3|71688.3|71682.3|98
1750999500000|2025-06-27 04:45:00|71693|71687|71697.6|71691.6|71697.6|71691.6|71690.9|71684.9|122
1750999800000|2025-06-27 04:50:00|71697.7|71691.7|71706.7|71700.7|71709.1|71702.6|71697.6|71691.6|200
1751000100000|2025-06-27 04:55:00|71706.4|71700.4|71711|71705|71711.5|71705.5|71706.4|71700.4|126
1751000400000|2025-06-27 05:00:00|71710.8|71704.8|71709.8|71703.8|71710.8|71704.8|71705.5|71699.5|175
1751000700000|2025-06-27 05:05:00|71709.9|71703.9|71712.9|71700.9|71714.7|71707.9|71709|71697|208
1751001000000|2025-06-27 05:10:00|71713|71701|71713.4|71701.4|71718.7|71708.9|71712.8|71700.8|198
1751001300000|2025-06-27 05:15:00|71713|71701|71712.6|71700.6|71715|71705.8|71708.4|71699.3|180
1751001600000|2025-06-27 05:20:00|71709.2|71703.2|71708.5|71702.5|71712.7|71705|71705.8|71699.4|227
1751001900000|2025-06-27 05:25:00|71708.6|71702.6|71698.2|71692.2|71714.4|71703.3|71696|71686.4|210
1751002200000|2025-06-27 05:30:00|71698.7|71692.7|71697.6|71691.6|71706.8|71698.9|71694.8|71688.6|287
1751002500000|2025-06-27 05:35:00|71697.7|71691.7|71689.8|71677.8|71701.2|71691.8|71687.5|71675.5|315
1751002800000|2025-06-27 05:40:00|71689.7|71677.7|71690.1|71678.1|71698.6|71690.9|71685.8|71676.6|304
1751003100000|2025-06-27 05:45:00|71689.5|71677.5|71681.9|71675.9|71689.5|71682.2|71679.8|71673.8|217
1751003400000|2025-06-27 05:50:00|71681.8|71675.8|71684.8|71678.8|71688.3|71679.2|71678.4|71670.7|239
1751003700000|2025-06-27 05:55:00|71684.9|71678.9|71691.6|71685.6|71698.6|71692.6|71684.9|71678.9|332
1751004000000|2025-06-27 06:00:00|71691.5|71685.5|71685.5|71679.5|71694.2|71688.2|71685.4|71676|276
1751004300000|2025-06-27 06:05:00|71685.6|71679.6|71697.5|71691.5|71698.8|71692.8|71685.3|71679.3|255
1751004600000|2025-06-27 06:10:00|71697.6|71691.6|71690.2|71684.2|71698.5|71692.5|71687.7|71681.7|229
1751004900000|2025-06-27 06:15:00|71690.3|71684.3|71687|71681|71690.9|71684.9|71685.4|71677.8|189
1751005200000|2025-06-27 06:20:00|71687.9|71681.9|71688.6|71676.6|71692|71686|71684.4|71675.5|250
1751005500000|2025-06-27 06:25:00|71688.4|71676.4|71688.2|71682.2|71692.2|71685.9|71683.6|71676.3|228
1751005800000|2025-06-27 06:30:00|71688.6|71682.6|71690.6|71684.6|71691.2|71685.2|71684|71678|226
1751006100000|2025-06-27 06:35:00|71690.8|71684.8|71689.2|71683.2|71692.7|71686.7|71687.5|71681.5|216
1751006400000|2025-06-27 06:40:00|71690.1|71684.1|71684.6|71678.6|71690.2|71684.2|71682.3|71675.5|254
1751006700000|2025-06-27 06:45:00|71684.1|71678.1|71672.3|71666.3|71684.1|71678.1|71664.9|71658.9|391
1751007000000|2025-06-27 06:50:00|71672.4|71666.4|71659|71653|71673.1|71667.1|71633.1|71627.1|544
1751007300000|2025-06-27 06:55:00|71659.6|71653.6|71640|71634|71666.8|71660.8|71637.1|71631.1|563
1751007600000|2025-06-27 07:00:00|71639.7|71633.7|71648.3|71642.3|71662|71654.1|71636.3|71626.8|480
1751007900000|2025-06-27 07:05:00|71648.2|71642.2|71640.5|71634.5|71650.3|71644.3|71637.9|71629.8|385
1751008200000|2025-06-27 07:10:00|71640.6|71634.6|71649.4|71643.4|71653.3|71647.3|71640.5|71634.5|378
1751008500000|2025-06-27 07:15:00|71649.5|71643.5|71677.5|71671.5|71677.5|71671.5|71649.5|71643.5|396
1751008800000|2025-06-27 07:20:00|71677.4|71671.4|71673.6|71667.6|71677.5|71671.5|71669.5|71663.2|315
1751009100000|2025-06-27 07:25:00|71673.9|71667.9|71679|71673|71683.7|71677.7|71673.9|71667.9|293
1751009400000|2025-06-27 07:30:00|71679.5|71673.5|71674|71668|71681.2|71675.2|71671.5|71665.5|249
1751009700000|2025-06-27 07:35:00|71674.5|71668.5|71662.8|71656.8|71677.8|71671.8|71660.9|71654.9|320
1751010000000|2025-06-27 07:40:00|71663|71657|71668.7|71662.7|71673.6|71667.6|71662.8|71656.8|269
1751010300000|2025-06-27 07:45:00|71670.2|71664.2|71679.8|71673.8|71680.5|71674.5|71664.4|71658.4|316
1751010600000|2025-06-27 07:50:00|71679.5|71673.5|71681|71669|71682.3|71676.3|71673.7|71665|264
1751010900000|2025-06-27 07:55:00|71680.8|71668.8|71679.9|71667.9|71686.4|71674.4|71677.6|71667.7|319
1751011200000|2025-06-27 08:00:00|71680.1|71668.1|71670.1|71664.1|71680.1|71672|71665.6|71659.6|254
1751011500000|2025-06-27 08:05:00|71670.2|71664.2|71654.4|71648.4|71672.4|71666.4|71654.4|71648.4|244
1751011800000|2025-06-27 08:10:00|71654.3|71648.3|71661.1|71655.1|71666.1|71660.1|71652.3|71646.3|252
1751012100000|2025-06-27 08:15:00|71661|71655|71657|71651|71661|71655|71649.9|71643.9|239
1751012400000|2025-06-27 08:20:00|71656.6|71650.6|71675|71669|71675.2|71669.2|71656.1|71650.1|302
1751012700000|2025-06-27 08:25:00|71675.1|71669.1|71677.5|71671.5|71678.3|71672.3|71672.5|71666.5|256
1751013000000|2025-06-27 08:30:00|71677.6|71671.6|71686.5|71680.5|71686.5|71680.5|71676|71670|285
1751013300000|2025-06-27 08:35:00|71687.4|71681.4|71687.4|71681.4|71689.5|71682.4|71682.4|71676.4|240
1751013600000|2025-06-27 08:40:00|71687.5|71681.5|71683.1|71677.1|71687.9|71681.9|71681.3|71675.3|173
1751013900000|2025-06-27 08:45:00|71682.6|71676.6|71672|71666|71683.1|71677.1|71663.4|71657.4|287
1751014200000|2025-06-27 08:50:00|71672.1|71666.1|71673.6|71667.6|71677.5|71671.5|71670.8|71664.8|212
1751014500000|2025-06-27 08:55:00|71673.8|71667.8|71687.8|71681.8|71688.3|71682.3|71672.2|71666.2|337
1751014800000|2025-06-27 09:00:00|71687.7|71681.7|71687.4|71681.4|71688|71682|71680|71674|256
1751015100000|2025-06-27 09:05:00|71687.5|71681.5|71681.6|71675.6|71688.2|71682.2|71677.5|71671.5|219
1751015400000|2025-06-27 09:10:00|71682|71676|71688|71682|71688.3|71682.3|71681.7|71675.7|160
1751015700000|2025-06-27 09:15:00|71688.6|71682.6|71689.2|71677.2|71691.6|71684.5|71684|71674|172
1751016000000|2025-06-27 09:20:00|71689.3|71677.3|71688.7|71682.7|71691|71685|71686.7|71677.3|156
1751016300000|2025-06-27 09:25:00|71688.9|71682.9|71684.1|71678.1|71689.7|71683.7|71683.1|71677.1|157
1751016600000|2025-06-27 09:30:00|71684|71678|71686.9|71680.9|71686.9|71680.9|71675.1|71669.1|252
1751016900000|2025-06-27 09:35:00|71687|71681|71692.7|71686.7|71695.6|71689.6|71686.5|71680.5|187
1751017200000|2025-06-27 09:40:00|71692.6|71686.6|71691.6|71685.6|71696.5|71690.5|71691.4|71685.4|126
1751017500000|2025-06-27 09:45:00|71691.7|71685.7|71694|71688|71696|71690|71690.5|71684.5|174
1751017800000|2025-06-27 09:50:00|71693.9|71687.9|71689.9|71683.9|71696.8|71690.8|71689.6|71683.6|192
1751018100000|2025-06-27 09:55:00|71690|71684|71689.8|71683.8|71690.1|71684.1|71683.6|71677.6|332
1751018400000|2025-06-27 10:00:00|71690.1|71684.1|71683.7|71677.7|71690.6|71684.6|71682.7|71676.7|259
1751018700000|2025-06-27 10:05:00|71683.6|71677.6|71682.1|71676.1|71687|71681|71681.8|71675.8|166
1751019000000|2025-06-27 10:10:00|71682|71676|71691.1|71679.1|71691.1|71684|71682|71676|129
1751019300000|2025-06-27 10:15:00|71691|71679|71694.1|71688.1|71694.1|71688.1|71681.2|71672.3|257
1751019600000|2025-06-27 10:20:00|71694.2|71688.2|71700|71694|71700.2|71694.2|71693.5|71684.5|182
1751019900000|2025-06-27 10:25:00|71699.9|71693.9|71715.2|71709.2|71719.5|71712|71699.5|71693.5|301
1751020200000|2025-06-27 10:30:00|71715.4|71709.4|71714.7|71708.7|71722.2|71716.2|71713.9|71707.9|283
1751020500000|2025-06-27 10:35:00|71714.4|71708.4|71731.1|71725.1|71731.3|71725.3|71713|71707|285
1751020800000|2025-06-27 10:40:00|71731|71725|71728.3|71722.3|71733.1|71725|71724.1|71718.1|162
1751021100000|2025-06-27 10:45:00|71728.4|71722.4|71724.6|71718.6|71728.4|71722.4|71720.6|71714.6|148
1751021400000|2025-06-27 10:50:00|71724.7|71718.7|71720.8|71714.8|71726.3|71720.3|71717.6|71711.6|145
1751021700000|2025-06-27 10:55:00|71720.7|71714.7|71720.4|71714.4|71723.9|71714.7|71717.3|71707|243
1751022000000|2025-06-27 11:00:00|71720.5|71714.5|71719.6|71713.6|71722.3|71716.3|71715.4|71709.4|209
1751022300000|2025-06-27 11:05:00|71719.7|71713.7|71717.6|71711.6|71720.6|71714.6|71716.6|71710.6|129
1751022600000|2025-06-27 11:10:00|71717.5|71711.5|71719.3|71713.3|71720.7|71714.7|71717.3|71711.3|92
1751022900000|2025-06-27 11:15:00|71719.7|71713.7|71722.9|71710.9|71723.5|71714.5|71715.6|71709.4|148
1751023200000|2025-06-27 11:20:00|71722.5|71710.5|71726.6|71720.6|71729.3|71720.7|71719.7|71710.5|146
1751023500000|2025-06-27 11:25:00|71726.2|71720.2|71718.3|71712.3|71727.4|71721.1|71718.3|71712.3|214
1751023800000|2025-06-27 11:30:00|71718.2|71712.2|71719.4|71713.4|71720.1|71714.1|71712.2|71706.2|194
1751024100000|2025-06-27 11:35:00|71719.5|71713.5|71716.3|71710.3|71721.8|71715.8|71716.1|71710.1|167
1751024400000|2025-06-27 11:40:00|71716.4|71710.4|71714.3|71708.3|71719.6|71713.6|71714.1|71708.1|199
1751024700000|2025-06-27 11:45:00|71714.4|71708.4|71720.7|71714.7|71721.6|71715.6|71714.4|71708.4|146
1751025000000|2025-06-27 11:50:00|71721.1|71715.1|71719.7|71713.7|71721.5|71715.5|71715.9|71709.9|193
1751025300000|2025-06-27 11:55:00|71719.9|71713.9|71717.7|71711.7|71720.9|71714.9|71716|71710|254
1751025600000|2025-06-27 12:00:00|71717.6|71711.6|71719.9|71713.9|71721.3|71715.3|71715.8|71709.8|284
1751025900000|2025-06-27 12:05:00|71719.2|71713.2|71724|71718|71724.9|71718|71716.4|71710.4|247
1751026200000|2025-06-27 12:10:00|71723.9|71717.9|71719.1|71713.1|71724.7|71718.7|71717.7|71711.7|260
1751026500000|2025-06-27 12:15:00|71722|71716|71721.9|71715.9|71724.2|71718.2|71718.4|71712.4|211
1751026800000|2025-06-27 12:20:00|71722.1|71716.1|71714.2|71708.2|71723.7|71717.7|71711|71705|226
1751027100000|2025-06-27 12:25:00|71714.3|71708.3|71722.5|71710.5|71722.5|71713.5|71714.3|71708.3|169
1751027400000|2025-06-27 12:30:00|71723.1|71711.1|71692.1|71686.1|71727.4|71716.4|71686.5|71680.5|535
1751027700000|2025-06-27 12:35:00|71692.9|71686.9|71688.5|71682.5|71699.4|71693.4|71686.6|71680.6|439
1751028000000|2025-06-27 12:40:00|71688.6|71682.6|71689.6|71683.6|71692.7|71686.7|71685.6|71679.6|392
1751028300000|2025-06-27 12:45:00|71689.5|71683.5|71682.2|71676.2|71689.6|71683.5|71681.2|71675.2|355
1751028600000|2025-06-27 12:50:00|71682.3|71676.3|71676.2|71670.2|71685.1|71679.1|71674.8|71668.8|372
1751028900000|2025-06-27 12:55:00|71675.9|71669.9|71678.3|71666.3|71679.4|71670.6|71669.1|71663.1|435
1751029200000|2025-06-27 13:00:00|71675.3|71669.3|71696.8|71690.8|71699.2|71693.2|71675.3|71666.4|684
1751029500000|2025-06-27 13:05:00|71696.9|71690.9|71706|71700|71706.4|71700.4|71689.6|71682.1|474
1751029800000|2025-06-27 13:10:00|71706.1|71700.1|71703.1|71697.1|71711.9|71705.9|71703|71694.8|393
1751030100000|2025-06-27 13:15:00|71703.2|71697.2|71701.3|71695.3|71706.6|71700.6|71699.8|71693.8|390
1751030400000|2025-06-27 13:20:00|71700.7|71694.7|71715.2|71709.2|71717.5|71709.2|71698.8|71692.8|406
1751030700000|2025-06-27 13:25:00|71715.1|71709.1|71720.2|71714.2|71725.1|71715.2|71715.1|71706.4|367
1751031000000|2025-06-27 13:30:00|71720.5|71714.5|71724.4|71718.4|71729.5|71721.9|71720.1|71714.1|371
1751031300000|2025-06-27 13:35:00|71724.5|71718.5|71718.6|71712.6|71730.3|71721.6|71717.2|71711.2|384
1751031600000|2025-06-27 13:40:00|71718.7|71712.7|71715|71709|71719.3|71713.3|71713|71707|307
1751031900000|2025-06-27 13:45:00|71715.1|71709.1|71715.6|71709.6|71720.2|71714.2|71713.5|71707.5|298
1751032200000|2025-06-27 13:50:00|71715.7|71709.7|71720.2|71714.2|71722.9|71715.2|71713.7|71707.7|246
1751032500000|2025-06-27 13:55:00|71723.2|71711.2|71727.6|71715.6|71727.7|71718.7|71719.8|71711.1|227
1751032800000|2025-06-27 14:00:00|71726.7|71714.7|71722.9|71716.9|71730.4|71721.4|71721.4|71710.7|357
1751033100000|2025-06-27 14:05:00|71723.3|71717.3|71717.2|71711.2|71723.4|71717.4|71714.9|71708.9|312
1751033400000|2025-06-27 14:10:00|71717.3|71711.3|71723.5|71717.5|71727|71721|71717.3|71711.3|301
1751033700000|2025-06-27 14:15:00|71723.6|71717.6|71728.7|71722.7|71729|71723|71723.3|71717.3|219
1751034000000|2025-06-27 14:20:00|71728.8|71722.8|71734.9|71728.9|71736.1|71730.1|71728.1|71722.1|319
1751034300000|2025-06-27 14:25:00|71735|71729|71734.8|71728.8|71735.7|71729.7|71731|71725|223
1751034600000|2025-06-27 14:30:00|71734.7|71728.7|71740.4|71734.4|71741|71735|71733.8|71727.8|241
1751034900000|2025-06-27 14:35:00|71740.6|71734.6|71739.2|71733.2|71741.9|71735.9|71731.3|71725.3|377
1751035200000|2025-06-27 14:40:00|71739.6|71733.6|71741.8|71735.8|71743.2|71735.8|71733.6|71727.6|295
1751035500000|2025-06-27 14:45:00|71741.7|71735.7|71746.1|71740.1|71751.9|71743.8|71741.2|71733.7|371
1751035800000|2025-06-27 14:50:00|71746.2|71740.2|71744.5|71738.5|71748.6|71740.3|71737.9|71731.7|386
1751036100000|2025-06-27 14:55:00|71744.4|71738.4|71743|71737|71748.4|71741.2|71740.6|71734.6|364
1751036400000|2025-06-27 15:00:00|71742.9|71736.9|71742.6|71736.6|71745.5|71739.5|71739|71733|360
1751036700000|2025-06-27 15:05:00|71742.7|71736.7|71729|71723|71746|71737.9|71728.1|71720.5|337
1751037000000|2025-06-27 15:10:00|71728.3|71722.3|71723.7|71711.7|71728.8|71722.8|71720.4|71711.7|301
1751037300000|2025-06-27 15:15:00|71723.6|71711.6|71722.6|71716.6|71727.5|71718.5|71715.9|71706.8|292
1751037600000|2025-06-27 15:20:00|71722.5|71716.5|71725|71719|71725|71719|71715.7|71709.7|267
1751037900000|2025-06-27 15:25:00|71725.3|71719.3|71722.2|71716.2|71725.9|71719.9|71721|71715|238
1751038200000|2025-06-27 15:30:00|71722.7|71716.7|71722.8|71716.8|71730.6|71724.6|71721.8|71715.8|304
1751038500000|2025-06-27 15:35:00|71723.1|71717.1|71717.7|71705.7|71723.5|71717.5|71708.9|71702.3|375
1751038800000|2025-06-27 15:40:00|71717.4|71705.4|71707.9|71701.9|71719.4|71709.9|71707.8|71701.8|375
1751039100000|2025-06-27 15:45:00|71708.4|71702.4|71711.8|71705.8|71714.8|71708.8|71707.1|71701.1|274
1751039400000|2025-06-27 15:50:00|71712.4|71706.4|71712.9|71706.9|71714.9|71708.9|71704.7|71698.7|286
1751039700000|2025-06-27 15:55:00|71713.3|71707.3|71716.2|71710.2|71717.6|71711.6|71712.5|71706.5|255
1751040000000|2025-06-27 16:00:00|71716.4|71710.4|71716.5|71710.5|71722.9|71716.9|71715.7|71709.7|338
1751040300000|2025-06-27 16:05:00|71716.9|71710.9|71712.9|71706.9|71717|71711|71711.8|71705.8|227
1751040600000|2025-06-27 16:10:00|71712.7|71706.7|71705.9|71693.9|71714.1|71708.1|71701.7|71692.7|281
1751040900000|2025-06-27 16:15:00|71705.8|71693.8|71704.3|71692.3|71708.5|71699.6|71701.2|71692|243
1751041200000|2025-06-27 16:20:00|71704.6|71692.6|71713.5|71707.5|71723.2|71717.2|71701|71691.7|279
1751041500000|2025-06-27 16:25:00|71713.7|71707.7|71705.3|71699.3|71714.5|71708.5|71702.9|71696.9|253
1751041800000|2025-06-27 16:30:00|71705.2|71699.2|71715.4|71703.4|71715.6|71707.1|71705.2|71699.2|263
1751042100000|2025-06-27 16:35:00|71715.3|71703.3|71721.1|71715.1|71721.9|71715.9|71710.9|71703.3|179
1751042400000|2025-06-27 16:40:00|71721.2|71715.2|71723.4|71717.4|71725.1|71719.1|71719.5|71713.5|147
1751042700000|2025-06-27 16:45:00|71723.5|71717.5|71727.5|71721.5|71730.4|71721.7|71722.7|71716.7|186
1751043000000|2025-06-27 16:50:00|71727.4|71721.4|71727.7|71715.7|71731|71722.3|71722.5|71713.5|168
1751043300000|2025-06-27 16:55:00|71727.8|71715.8|71719.8|71713.8|71728.8|71720.2|71719.7|71713.6|224
1751043600000|2025-06-27 17:00:00|71719.9|71713.9|71725.4|71719.4|71725.4|71719.4|71718.4|71712.4|276
1751043900000|2025-06-27 17:05:00|71725.5|71719.5|71727|71721|71727.4|71721.4|71722.4|71716.4|188
1751044200000|2025-06-27 17:10:00|71726.9|71720.9|71725.7|71719.7|71726.9|71720.9|71722.5|71716.5|182
1751044500000|2025-06-27 17:15:00|71725.8|71719.8|71728|71722|71728.6|71722.6|71723.2|71717.2|173
1751044800000|2025-06-27 17:20:00|71728.4|71722.4|71729.4|71723.4|71730.3|71724.3|71726.3|71720.3|170
1751045100000|2025-06-27 17:25:00|71729.1|71723.1|71730.6|71724.6|71733.8|71727.8|71727.2|71721.2|243
1751045400000|2025-06-27 17:30:00|71730.7|71724.7|71734.1|71728.1|71734.5|71728.5|71730.4|71724.4|146
1751045700000|2025-06-27 17:35:00|71734|71728|71733|71727|71734.8|71728.8|71731.3|71725.3|139
1751046000000|2025-06-27 17:40:00|71733.1|71727.1|71735|71729|71737.5|71730|71732.5|71725.4|194
1751046300000|2025-06-27 17:45:00|71734.9|71728.9|71735.9|71729.9|71739.2|71733.2|71730|71724|476
1751046600000|2025-06-27 17:50:00|71735.8|71729.8|71746|71740|71746.1|71740.1|71735|71728.6|395
1751046900000|2025-06-27 17:55:00|71745.7|71739.7|71745|71739|71753.2|71747.2|71743.6|71737.6|336
1751047200000|2025-06-27 18:00:00|71745.1|71739.1|71743.8|71737.8|71745.6|71739.6|71741.4|71735.4|321
1751047500000|2025-06-27 18:05:00|71743.4|71737.4|71751.2|71745.2|71756.3|71747.6|71743.1|71737.1|321
1751047800000|2025-06-27 18:10:00|71751.3|71745.3|71746.8|71734.8|71752.7|71746.7|71743.4|71734.3|273
1751048100000|2025-06-27 18:15:00|71746.6|71734.6|71738.2|71732.2|71747.6|71739.3|71736|71726.2|196
1751048400000|2025-06-27 18:20:00|71737.9|71731.9|71738.9|71726.9|71745.9|71735.8|71736.8|71725.1|243
1751048700000|2025-06-27 18:25:00|71739|71727|71739.9|71733.9|71741.4|71733.9|71732.9|71723.8|250
1751049000000|2025-06-27 18:30:00|71740.1|71734.1|71750.6|71738.6|71750.8|71738.8|71739.8|71730.9|353
1751049300000|2025-06-27 18:35:00|71750.5|71738.5|71750.5|71738.5|71752.6|71740.6|71747.6|71735.6|255
1751049600000|2025-06-27 18:40:00|71750.4|71738.4|71752.5|71740.5|71753.5|71744.6|71748.6|71736.6|224
1751049900000|2025-06-27 18:45:00|71752.3|71740.3|71750.5|71744.5|71754.9|71746.7|71747.1|71739.3|264
1751050200000|2025-06-27 18:50:00|71750.4|71744.4|71741.4|71735.4|71750.4|71744.4|71740.7|71734.7|248
1751050500000|2025-06-27 18:55:00|71741.3|71735.3|71744.4|71738.4|71748.6|71740.1|71740.5|71734.5|268
1751050800000|2025-06-27 19:00:00|71744.6|71738.6|71738.8|71732.8|71745|71739|71738.5|71732.5|238
1751051100000|2025-06-27 19:05:00|71738.9|71732.9|71740.3|71734.3|71740.4|71734.4|71733.4|71727.4|205
1751051400000|2025-06-27 19:10:00|71740.5|71734.5|71735.8|71729.8|71740.5|71734.5|71735.6|71729.6|175
1751051700000|2025-06-27 19:15:00|71735.7|71729.7|71736.2|71730.2|71738|71732|71735.1|71729.1|157
1751052000000|2025-06-27 19:20:00|71736.1|71730.1|71733.2|71727.2|71738.5|71732.5|71733.2|71727.2|152
1751052300000|2025-06-27 19:25:00|71733.3|71727.3|71730.2|71724.2|71733.6|71727.6|71730.1|71724.1|123
1751052600000|2025-06-27 19:30:00|71730.1|71724.1|71732.4|71726.4|71732.6|71726.6|71728.6|71722.6|144
1751052900000|2025-06-27 19:35:00|71732.5|71726.5|71730.3|71724.3|71733.5|71727.5|71730|71724|167
1751053200000|2025-06-27 19:40:00|71729.7|71723.7|71724.3|71718.3|71730.1|71724.1|71722.9|71716.9|159
1751053500000|2025-06-27 19:45:00|71724.1|71718.1|71728.9|71722.9|71728.9|71722.9|71721.7|71715.7|196
1751053800000|2025-06-27 19:50:00|71728.8|71722.8|71726.1|71720.1|71729.1|71723.1|71725.2|71716.5|191
1751054100000|2025-06-27 19:55:00|71726.3|71720.3|71731.2|71725.2|71733.8|71727.8|71726.1|71720.1|255
1751054400000|2025-06-27 20:00:00|71730.9|71724.9|71725|71713|71733|71725.1|71724.8|71712.8|179
1751054700000|2025-06-27 20:05:00|71725.1|71713.1|71719.3|71707.3|71725.1|71713.1|71718.5|71706.5|112
1751055000000|2025-06-27 20:10:00|71719.5|71707.5|71723.2|71711.2|71724.4|71712.4|71718.9|71706.9|157
1751055300000|2025-06-27 20:15:00|71723.3|71711.3|71718.3|71706.3|71723.3|71711.3|71717.5|71705.5|154
1751055600000|2025-06-27 20:20:00|71718.1|71706.1|71717|71705|71718.4|71706.4|71716.4|71704.4|81
1751055900000|2025-06-27 20:25:00|71716.8|71704.8|71713.6|71701.6|71717|71705|71713.6|71701.6|126
1751056200000|2025-06-27 20:30:00|71713.7|71701.7|71713.9|71701.9|71714.3|71702.3|71712.6|71700.6|90
1751056500000|2025-06-27 20:35:00|71713.7|71701.7|71713.1|71701.1|71713.9|71701.9|71713|71701|39
1751056800000|2025-06-27 20:40:00|71713|71701|71714.3|71702.3|71714.4|71702.4|71712.1|71700.1|151
1751057100000|2025-06-27 20:45:00|71714.2|71702.2|71720.1|71708.1|71723.2|71711.2|71714|71702|186
1751057400000|2025-06-27 20:50:00|71720|71708|71725.8|71713.8|71727.3|71715.3|71719.9|71707.9|164
1751057700000|2025-06-27 20:55:00|71726.1|71714.1|71734|71722|71758|71724.3|71725.9|71682.5|78
1751227200000|2025-06-29 20:00:00|71723.2|71646.2|71723.2|71646.2|71738.8|71646.2|71723.2|71631.4|3
1751227500000|2025-06-29 20:05:00|71692.3|71678.3|71692.3|71678.3|71692.3|71678.3|71692.2|71678.2|9
1751227800000|2025-06-29 20:10:00|71692.2|71678.2|71692.3|71678.3|71692.3|71678.3|71692.2|71678.2|8
1751228100000|2025-06-29 20:15:00|71692.2|71678.2|71692.3|71678.3|71752.2|71678.3|71692.2|71626.2|4
1751228400000|2025-06-29 20:20:00|71736.2|71634.6|71736.2|71634.6|71736.2|71634.6|71736.2|71634.6|1
1751228700000|2025-06-29 20:25:00|71692.3|71634.7|71692.3|71678.3|71692.3|71678.3|71692.3|71634.7|2
1751229000000|2025-06-29 20:30:00|71692.5|71678.5|71737|71633.7|71737|71678.5|71692.2|71633.7|3
1751229300000|2025-06-29 20:35:00|71692.2|71678.2|71692.4|71678.4|71692.4|71678.4|71692.2|71678.2|2
1751229600000|2025-06-29 20:40:00|71736.1|71634.8|71736.1|71634.8|71736.1|71634.8|71736.1|71634.8|1
1751229900000|2025-06-29 20:45:00|71735.8|71636.4|71697|71683|71737.8|71683|71697|71636.4|28
1751230200000|2025-06-29 20:50:00|71736|71643.9|71737|71642.9|71737.3|71683|71697|71642.7|12
1751230500000|2025-06-29 20:55:00|71697|71683|71736.9|71643.1|71737|71683|71697|71642.9|6
1751230800000|2025-06-29 21:00:00|71697|71683|71713.5|71666.5|71714.5|71683|71697|71665.4|4
1751231100000|2025-06-29 21:05:00|71710.4|71669.5|71709.1|71672.5|71724|71674.2|71705.8|71656|21
1751231400000|2025-06-29 21:10:00|71708.9|71672.4|71718|71663.4|71718.9|71673.7|71708.1|71662.4|29
1751231700000|2025-06-29 21:15:00|71708|71673.7|71719.3|71662.1|71755.3|71674.3|71705.7|71640.9|46
1751232000000|2025-06-29 21:20:00|71709.6|71672.2|71718.3|71663.1|71719.2|71673.3|71708.4|71662.3|32
1751232300000|2025-06-29 21:25:00|71708.4|71663.2|71718.1|71663.3|71718.3|71674|71706|71663.2|19
1751232600000|2025-06-29 21:30:00|71718.3|71663.2|71706.2|71673.7|71723.5|71673.7|71706.2|71656.5|44
1751232900000|2025-06-29 21:35:00|71723.5|71656.5|71723.5|71656.5|71723.5|71673.8|71706.2|71656.5|16
1751233200000|2025-06-29 21:40:00|71706.2|71673.8|71706.2|71673.8|71723.5|71673.8|71706.2|71656.5|11
1751233500000|2025-06-29 21:45:00|71723.5|71656.5|71723.5|71656.5|71723.5|71673.8|71706.2|71656.5|11
1751233800000|2025-06-29 21:50:00|71706.2|71673.8|71718.8|71661.2|71718.8|71673.8|71706.2|71661.2|15
1751234100000|2025-06-29 21:55:00|71715.4|71667.8|71720.4|71660.1|71723.3|71671.6|71709.6|71658.3|15
1751234400000|2025-06-29 22:00:00|71709.4|71671.7|71719.2|71661.8|71721.7|71673.2|71707|71659.1|49
1751234700000|2025-06-29 22:05:00|71713.9|71666.7|71719.2|71661.6|71722.5|71671.4|71710.1|71659.7|42
1751235000000|2025-06-29 22:10:00|71719.1|71668.1|71711.9|71673.3|71721.8|71676|71709.2|71657.3|73
1751235300000|2025-06-29 22:15:00|71711.8|71673.4|71697.9|71685.9|71711.8|71687.3|71697.4|71673.4|76
1751235600000|2025-06-29 22:20:00|71697.6|71685.6|71696.9|71684.9|71710|71686.5|71695.7|71668.7|140
1751235900000|2025-06-29 22:25:00|71696.8|71684.8|71706.5|71673.3|71708.1|71685.5|71695.9|71671.8|150
1751236200000|2025-06-29 22:30:00|71705.5|71672.3|71705.3|71673|71708.7|71678.1|71703.9|71670.5|223
1751236500000|2025-06-29 22:35:00|71705|71672.8|71700|71688|71708.2|71690.4|71697.5|71670.9|292
1751236800000|2025-06-29 22:40:00|71700.3|71688.3|71703.5|71672.9|71706.8|71689.1|71695.8|71670.8|268
1751237100000|2025-06-29 22:45:00|71702.7|71672.1|71702.6|71669.4|71705.2|71683.4|71693.1|71669.4|184
1751237400000|2025-06-29 22:50:00|71702.5|71670.2|71695.7|71683.7|71705.4|71685.5|71689.3|71669.1|255
1751237700000|2025-06-29 22:55:00|71696.5|71684.5|71691.9|71679.9|71703.7|71685.3|71688.8|71670.4|175
1751238000000|2025-06-29 23:00:00|71691.7|71679.7|71691.6|71679.6|71701.2|71680.4|71687.5|71670.6|291
1751238300000|2025-06-29 23:05:00|71691.5|71679.5|71690.6|71678.6|71692.7|71680.7|71687|71675|317
1751238600000|2025-06-29 23:10:00|71690.5|71678.5|71683.4|71671.4|71691.3|71679.3|71682.4|71670.4|259
1751238900000|2025-06-29 23:15:00|71683.3|71671.3|71682.7|71670.7|71684.2|71672.2|71682|71670|284
1751239200000|2025-06-29 23:20:00|71682.8|71670.8|71685.1|71673.1|71685.1|71673.1|71681.2|71669.2|194
1751239500000|2025-06-29 23:25:00|71685|71673|71685.4|71673.4|71686.9|71674.9|71683.1|71671.1|180
1751239800000|2025-06-29 23:30:00|71683.7|71671.7|71691.4|71679.4|71692.2|71680.2|71683.7|71671.7|266
1751240100000|2025-06-29 23:35:00|71691.3|71679.3|71689.4|71677.4|71692.1|71680.1|71688.5|71676.5|160
1751240400000|2025-06-29 23:40:00|71689.3|71677.3|71689.5|71677.5|71690.5|71678.5|71688.4|71676.4|125
1751240700000|2025-06-29 23:45:00|71689.8|71677.8|71680|71668|71690.9|71678.9|71679.4|71667.4|205
1751241000000|2025-06-29 23:50:00|71679.9|71667.9|71680.1|71668.1|71682|71670|71678|71666|200
1751241300000|2025-06-29 23:55:00|71680.2|71668.2|71683.8|71671.8|71685.5|71673.5|71680.1|71668.1|132
1751241600000|2025-06-30 00:00:00|71684.8|71672.8|71696.8|71684.8|71699.1|71687.1|71680.9|71668.9|468
1751241900000|2025-06-30 00:05:00|71696.4|71684.4|71700.3|71688.3|71700.5|71688.5|71691.6|71679.6|299
1751242200000|2025-06-30 00:10:00|71700.4|71688.4|71702.7|71690.7|71704.8|71692.8|71696.1|71684.1|310
1751242500000|2025-06-30 00:15:00|71702.8|71690.8|71706.3|71694.3|71712.8|71700.8|71702.5|71690.5|307
1751242800000|2025-06-30 00:20:00|71706.4|71694.4|71707.2|71695.2|71707.2|71695.2|71702|71690|293
1751243100000|2025-06-30 00:25:00|71707.3|71695.3|71694.5|71682.5|71707.3|71695.3|71691.1|71679.1|269
1751243400000|2025-06-30 00:30:00|71694.2|71682.2|71697.6|71691.6|71702.8|71695.6|71691.4|71682.2|256
1751243700000|2025-06-30 00:35:00|71697.5|71691.5|71703.7|71691.7|71712|71700|71697.5|71691.4|192
1751244000000|2025-06-30 00:40:00|71704.1|71692.1|71703|71691|71704.1|71694.9|71696|71684|198
1751244300000|2025-06-30 00:45:00|71702.9|71690.9|71704.5|71692.5|71704.5|71696.5|71698.1|71686.5|235
1751244600000|2025-06-30 00:50:00|71704.4|71692.4|71693.9|71681.9|71707.3|71697.9|71689.4|71679|394
1751244900000|2025-06-30 00:55:00|71694|71682|71690.9|71678.9|71697.7|71689|71680.2|71668.2|395
1751245200000|2025-06-30 01:00:00|71690.4|71678.4|71692.9|71680.9|71703|71694.2|71687.6|71678.4|423
1751245500000|2025-06-30 01:05:00|71692.8|71680.8|71703.1|71691.1|71704.4|71694.6|71691.4|71679.4|330
1751245800000|2025-06-30 01:10:00|71703|71691|71697.2|71685.2|71705.7|71696.6|71693.4|71681.4|339
1751246100000|2025-06-30 01:15:00|71697.8|71685.8|71649.6|71637.6|71704.8|71692.8|71643|71631|533
1751246400000|2025-06-30 01:20:00|71650.1|71638.1|71648.5|71636.5|71659.8|71647.8|71643.2|71631.2|368
1751246700000|2025-06-30 01:25:00|71647.3|71635.3|71652.7|71640.7|71654.4|71642.4|71643|71631|282
1751247000000|2025-06-30 01:30:00|71652.5|71640.5|71645.7|71633.7|71666.7|71645.9|71637.2|71625.2|484
1751247300000|2025-06-30 01:35:00|71645.8|71633.8|71627.5|71615.5|71646.6|71636.9|71622.2|71612.8|416
1751247600000|2025-06-30 01:40:00|71627.4|71615.4|71618.8|71612.8|71627.4|71617.3|71608.1|71602.1|485
1751247900000|2025-06-30 01:45:00|71618.9|71612.9|71635.3|71629.3|71642.2|71633.6|71601.4|71592.2|577
1751248200000|2025-06-30 01:50:00|71635.8|71629.8|71630.4|71624.4|71637.1|71631.1|71629.5|71620.5|405
1751248500000|2025-06-30 01:55:00|71630.2|71624.2|71624.6|71618.6|71635.6|71628.3|71617.4|71611.4|375
1751248800000|2025-06-30 02:00:00|71624.5|71618.5|71637.4|71631.4|71639.4|71633.4|71620.8|71614.8|468
1751249100000|2025-06-30 02:05:00|71637|71631|71626|71614|71637.1|71631.1|71624.1|71613.5|390
1751249400000|2025-06-30 02:10:00|71625.9|71613.9|71640.2|71634.2|71640.7|71634.7|71621.1|71609.1|412
1751249700000|2025-06-30 02:15:00|71640.1|71634.1|71632.3|71626.3|71640.1|71634.1|71627.6|71621.5|451
1751250000000|2025-06-30 02:20:00|71631.6|71625.6|71634.9|71628.9|71640.6|71631.1|71629.4|71619.7|319
1751250300000|2025-06-30 02:25:00|71634.8|71628.8|71634.9|71628.9|71636.5|71630.5|71633|71627|163
1751250600000|2025-06-30 02:30:00|71634.8|71628.8|71629.5|71623.5|71635.2|71629.2|71624.7|71618.7|264
1751250900000|2025-06-30 02:35:00|71629.3|71623.3|71632|71626|71635.6|71628.8|71628.5|71622.5|214
1751251200000|2025-06-30 02:40:00|71632.6|71626.6|71620.4|71614.4|71635.1|71629.1|71618.7|71612.7|295
1751251500000|2025-06-30 02:45:00|71620.2|71614.2|71618.1|71612.1|71630.6|71624.6|71615.5|71609.5|341
1751251800000|2025-06-30 02:50:00|71618.2|71612.2|71625.5|71619.5|71628.9|71622.9|71609.5|71603.5|341
1751252100000|2025-06-30 02:55:00|71624.9|71618.9|71623.2|71617.2|71625.6|71619.6|71614.6|71608.6|373
1751252400000|2025-06-30 03:00:00|71623.4|71617.4|71626.8|71620.8|71629.1|71623.1|71623|71617|214
1751252700000|2025-06-30 03:05:00|71626.7|71620.7|71624.9|71618.9|71629.6|71623.6|71620.8|71614.8|197
1751253000000|2025-06-30 03:10:00|71624.8|71618.8|71621.2|71615.2|71630|71624|71620.8|71614.8|295
1751253300000|2025-06-30 03:15:00|71620.9|71614.9|71616.8|71610.8|71623.8|71617.8|71612.8|71606.8|241
1751253600000|2025-06-30 03:20:00|71616.9|71610.9|71626.3|71620.3|71629|71623|71616.1|71610.1|212
1751253900000|2025-06-30 03:25:00|71626.2|71620.2|71626.9|71620.9|71627.1|71621.1|71616|71610|221
1751254200000|2025-06-30 03:30:00|71626.8|71620.8|71632.3|71626.3|71634.7|71628.7|71625.9|71619.9|285
1751254500000|2025-06-30 03:35:00|71632.5|71626.5|71637|71631|71641.5|71632|71632.5|71624.7|183
1751254800000|2025-06-30 03:40:00|71636.9|71630.9|71635.4|71629.4|71639.3|71633.3|71634|71628|106
1751255100000|2025-06-30 03:45:00|71635.3|71629.3|71630.6|71624.6|71635.3|71629.3|71629.6|71623.6|122
1751255400000|2025-06-30 03:50:00|71630.7|71624.7|71637|71631|71638|71632|71628.1|71622.1|173
1751255700000|2025-06-30 03:55:00|71637.1|71631.1|71641.8|71635.8|71642|71636|71635.5|71629.5|210
1751256000000|2025-06-30 04:00:00|71641.9|71635.9|71637.4|71631.4|71646.8|71640.8|71637.4|71631.4|201
1751256300000|2025-06-30 04:05:00|71637.3|71631.3|71633.3|71627.3|71637.6|71631.6|71627|71621|170
1751256600000|2025-06-30 04:10:00|71633.4|71627.4|71639.7|71633.7|71640.9|71634.9|71632.8|71626.8|113
1751256900000|2025-06-30 04:15:00|71639.8|71633.8|71642.1|71636.1|71645.7|71639.7|71636.9|71630.9|194
1751257200000|2025-06-30 04:20:00|71642.2|71636.2|71639.4|71633.4|71644.6|71638.6|71639.1|71633.1|115
1751257500000|2025-06-30 04:25:00|71639.3|71633.3|71640.8|71634.8|71641.4|71635.4|71636.4|71630.4|113
1751257800000|2025-06-30 04:30:00|71641.1|71635.1|71636.3|71630.3|71642.2|71636.2|71635.2|71629.2|90
1751258100000|2025-06-30 04:35:00|71636|71630|71626.7|71620.7|71636|71630|71626.7|71620.7|149
1751258400000|2025-06-30 04:40:00|71626.6|71620.6|71625.2|71619.2|71627.2|71621.2|71621.7|71615.7|172
1751258700000|2025-06-30 04:45:00|71625.3|71619.3|71621.2|71615.2|71629.6|71623.6|71620.2|71614.2|168
1751259000000|2025-06-30 04:50:00|71621|71615|71621.5|71615.5|71622.9|71616.9|71617.9|71611.9|234
1751259300000|2025-06-30 04:55:00|71621.6|71615.6|71621.2|71615.2|71625.8|71619.8|71621.1|71615.1|115
1751259600000|2025-06-30 05:00:00|71621.3|71615.3|71612.3|71606.3|71621.7|71615.7|71611|71605|319
1751259900000|2025-06-30 05:05:00|71612.2|71606.2|71615.5|71603.5|71616.8|71610|71611.3|71603.5|192
1751260200000|2025-06-30 05:10:00|71615.4|71603.4|71610.6|71604.6|71615.9|71606.1|71604.3|71596.5|234
1751260500000|2025-06-30 05:15:00|71610.7|71604.7|71604.8|71598.8|71610.7|71604.7|71603.3|71597.3|184
1751260800000|2025-06-30 05:20:00|71604.9|71598.9|71595.6|71589.6|71606.9|71600.9|71592|71586|202
1751261100000|2025-06-30 05:25:00|71595.5|71589.5|71603.5|71597.5|71606.5|71600.5|71591.6|71585.6|213
1751261400000|2025-06-30 05:30:00|71603.6|71597.6|71607.9|71601.9|71611.3|71605.3|71599.4|71593.4|297
1751261700000|2025-06-30 05:35:00|71607.8|71601.8|71612.2|71606.2|71612.9|71606.9|71598.5|71592.5|327
1751262000000|2025-06-30 05:40:00|71612|71606|71612|71606|71614.7|71608.7|71610.8|71604.8|208
1751262300000|2025-06-30 05:45:00|71611.6|71605.6|71611.4|71605.4|71612.7|71606.7|71607.8|71601.8|205
1751262600000|2025-06-30 05:50:00|71611.5|71605.5|71600.2|71594.2|71613.9|71607.9|71590.6|71584.6|417
1751262900000|2025-06-30 05:55:00|71600.7|71594.7|71608.6|71602.6|71610.3|71604.3|71600.6|71594.6|356
1751263200000|2025-06-30 06:00:00|71608.5|71602.5|71608.6|71602.6|71614|71608|71600.2|71594.2|331
1751263500000|2025-06-30 06:05:00|71608.5|71602.5|71607.1|71601.1|71609.9|71603.9|71602.9|71596.9|257
1751263800000|2025-06-30 06:10:00|71607|71601|71613.4|71607.4|71614.2|71608.2|71603.9|71597.9|244
1751264100000|2025-06-30 06:15:00|71613.7|71607.7|71615|71609|71617.6|71611.6|71607.8|71601.8|277
1751264400000|2025-06-30 06:20:00|71614.9|71608.9|71598.3|71592.3|71615.6|71609.6|71595.4|71589.4|360
1751264700000|2025-06-30 06:25:00|71598.6|71592.6|71596.2|71590.2|71600.3|71593.3|71591.6|71582.4|340
1751265000000|2025-06-30 06:30:00|71596.7|71590.7|71598.1|71592.1|71604.7|71598.7|71594.6|71588.6|322
1751265300000|2025-06-30 06:35:00|71598|71592|71606|71600|71610.2|71600.1|71597|71590.7|237
1751265600000|2025-06-30 06:40:00|71606.5|71600.5|71604.7|71598.7|71607.5|71601.5|71603.4|71597.4|303
1751265900000|2025-06-30 06:45:00|71604.6|71598.6|71604.2|71598.2|71604.9|71598.9|71595.3|71589.3|336
1751266200000|2025-06-30 06:50:00|71604|71598|71598.4|71592.4|71605.1|71599.1|71592.3|71584.3|321
1751266500000|2025-06-30 06:55:00|71598.2|71592.2|71595.2|71583.2|71602.3|71593.8|71586|71580|542
1751266800000|2025-06-30 07:00:00|71595|71583|71606.8|71594.8|71606.8|71597.8|71591|71581.9|434
1751267100000|2025-06-30 07:05:00|71606.9|71594.9|71610|71604|71613.9|71607.4|71603.8|71594.5|369
1751267400000|2025-06-30 07:10:00|71609.6|71603.6|71616.5|71610.5|71620.7|71611.3|71608.7|71602|425
1751267700000|2025-06-30 07:15:00|71616.6|71610.6|71618.5|71612.5|71622.7|71616.7|71614.3|71608.3|286
1751268000000|2025-06-30 07:20:00|71618.4|71612.4|71617.9|71611.9|71623.5|71617.5|71617.5|71609.3|258
1751268300000|2025-06-30 07:25:00|71618.2|71612.2|71627.3|71621.3|71628.2|71622.2|71616.9|71608.7|402
1751268600000|2025-06-30 07:30:00|71627.5|71621.5|71624.2|71618.2|71627.5|71621.5|71617.5|71611.5|270
1751268900000|2025-06-30 07:35:00|71624.3|71618.3|71617.6|71611.6|71625.7|71619.7|71616.7|71610.7|323
1751269200000|2025-06-30 07:40:00|71617.4|71611.4|71625.1|71619.1|71625.1|71619.1|71617.4|71611.4|247
1751269500000|2025-06-30 07:45:00|71624.9|71618.9|71621.9|71615.9|71628.3|71622.3|71619.5|71613.5|227
1751269800000|2025-06-30 07:50:00|71622.6|71616.6|71624.4|71618.4|71627.8|71621.8|71617.3|71611.3|200
1751270100000|2025-06-30 07:55:00|71624.6|71618.6|71628.2|71622.2|71632.4|71626.4|71621.9|71615.9|289
1751270400000|2025-06-30 08:00:00|71628.3|71622.3|71623.4|71617.4|71633.3|71627.3|71623|71617|309
1751270700000|2025-06-30 08:05:00|71623.2|71617.2|71626|71620|71631.5|71625.5|71621.8|71615.8|264
1751271000000|2025-06-30 08:10:00|71625.7|71619.7|71635.1|71629.1|71635.1|71629.1|71620.5|71614.5|344
1751271300000|2025-06-30 08:15:00|71635.2|71629.2|71628.2|71622.2|71637.6|71631.6|71624.3|71618.3|258
1751271600000|2025-06-30 08:20:00|71628.1|71622.1|71627.2|71621.2|71630.6|71624.6|71625.2|71619.2|256
1751271900000|2025-06-30 08:25:00|71627.3|71621.3|71637.7|71631.7|71637.9|71631.9|71626|71620|284
1751272200000|2025-06-30 08:30:00|71637.4|71631.4|71635|71629|71637.4|71631.4|71630.4|71624.4|208
1751272500000|2025-06-30 08:35:00|71635.1|71629.1|71635.5|71629.5|71637.5|71631.5|71631.3|71622.5|252
1751272800000|2025-06-30 08:40:00|71635.3|71629.3|71637.7|71631.7|71639.4|71633.4|71633.4|71627.4|288
1751273100000|2025-06-30 08:45:00|71637.6|71631.6|71634.5|71628.5|71637.9|71631.9|71632.9|71626.9|255
1751273400000|2025-06-30 08:50:00|71634.7|71628.7|71630.5|71624.5|71637.4|71631.4|71630.5|71624.5|163
1751273700000|2025-06-30 08:55:00|71630.4|71624.4|71631.9|71625.9|71633.7|71627.7|71623.7|71617.7|342
1751274000000|2025-06-30 09:00:00|71632.1|71626.1|71634.1|71622.1|71634.7|71627.3|71626.7|71618.2|313
1751274300000|2025-06-30 09:05:00|71634|71622|71635.3|71629.3|71636.9|71630.9|71627.4|71620.5|267
1751274600000|2025-06-30 09:10:00|71634.8|71628.8|71633.3|71627.3|71635.7|71629.7|71631.5|71625.5|143
1751274900000|2025-06-30 09:15:00|71633.4|71627.4|71633.9|71627.9|71636.8|71630.8|71632.8|71626.8|127
1751275200000|2025-06-30 09:20:00|71634|71628|71631.7|71625.7|71638|71632|71631.2|71623.2|250
1751275500000|2025-06-30 09:25:00|71631.8|71625.8|71630.9|71624.9|71635.9|71626.6|71630.1|71619.8|155
1751275800000|2025-06-30 09:30:00|71631|71625|71636.3|71630.3|71637.2|71631.2|71630.2|71624.2|169
1751276100000|2025-06-30 09:35:00|71636.2|71630.2|71634.6|71628.6|71639.3|71633.3|71634.6|71628.6|182
1751276400000|2025-06-30 09:40:00|71634.5|71628.5|71629.6|71623.6|71636.3|71630.3|71629|71623|147
1751276700000|2025-06-30 09:45:00|71629.5|71623.5|71630.7|71624.7|71631.1|71625.1|71626.5|71620.5|157
1751277000000|2025-06-30 09:50:00|71631|71625|71632.2|71626.2|71633.8|71627.8|71631|71625|148
1751277300000|2025-06-30 09:55:00|71632.4|71626.4|71631|71625|71634.2|71628.2|71629.1|71623.1|190
1751277600000|2025-06-30 10:00:00|71630.6|71624.6|71632.3|71626.3|71632.6|71626.6|71630.1|71624.1|110
1751277900000|2025-06-30 10:05:00|71632.2|71626.2|71632.2|71626.2|71632.3|71626.3|71630.8|71624.8|55
1751278200000|2025-06-30 10:10:00|71632.1|71626.1|71624|71618|71632.6|71626.6|71623.6|71615.6|88
1751278500000|2025-06-30 10:15:00|71623.7|71617.7|71621|71615|71627|71619.6|71620.9|71614.6|124
1751278800000|2025-06-30 10:20:00|71620.8|71614.8|71620.6|71614.6|71624.4|71618.4|71620.5|71614.5|135
1751279100000|2025-06-30 10:25:00|71620.7|71614.7|71625.6|71619.6|71628.4|71622.4|71618.6|71612.6|229
1751279400000|2025-06-30 10:30:00|71626|71620|71623|71617|71629.5|71623.5|71622.8|71616.8|207
1751279700000|2025-06-30 10:35:00|71622.7|71616.7|71625.1|71619.1|71625.4|71619.4|71622.5|71616.5|95
1751280000000|2025-06-30 10:40:00|71625|71619|71630.8|71618.8|71631.2|71622.3|71624|71616.2|103
1751280300000|2025-06-30 10:45:00|71630.4|71618.4|71625.9|71619.9|71632|71622.8|71625.8|71614.5|144
1751280600000|2025-06-30 10:50:00|71626.1|71620.1|71630|71624|71635.2|71626.3|71626|71619.2|164
1751280900000|2025-06-30 10:55:00|71630.4|71624.4|71629.8|71623.8|71634|71627.1|71627.4|71620.2|163
1751281200000|2025-06-30 11:00:00|71629.7|71623.7|71626.9|71620.9|71630.2|71624.2|71624.2|71618.2|223
1751281500000|2025-06-30 11:05:00|71627.2|71621.2|71628.9|71622.9|71629|71623|71626.2|71620.2|123
1751281800000|2025-06-30 11:10:00|71628.1|71622.1|71624.1|71618.1|71628.9|71622.9|71622.7|71616.7|152
1751282100000|2025-06-30 11:15:00|71624|71618|71625.5|71619.5|71626.6|71620.6|71623.6|71617.6|155
1751282400000|2025-06-30 11:20:00|71625.3|71619.3|71625.2|71619.2|71625.8|71619.8|71623.5|71617.5|131
1751282700000|2025-06-30 11:25:00|71625.3|71619.3|71626.6|71620.6|71628.1|71620.8|71624.1|71616.1|128
1751283000000|2025-06-30 11:30:00|71626.7|71620.7|71626.2|71620.2|71629.2|71623.2|71625.9|71619.9|126
1751283300000|2025-06-30 11:35:00|71626.3|71620.3|71628.2|71622.2|71630.8|71624.8|71626.3|71620.3|148
1751283600000|2025-06-30 11:40:00|71628.1|71622.1|71629.3|71623.3|71630|71624|71627.6|71621.6|102
1751283900000|2025-06-30 11:45:00|71629.2|71623.2|71630.8|71624.8|71631.3|71625.3|71626.6|71620.6|143
1751284200000|2025-06-30 11:50:00|71630.7|71624.7|71628.8|71622.8|71630.7|71624.7|71625.8|71619.8|130
1751284500000|2025-06-30 11:55:00|71628.9|71622.9|71630.4|71624.4|71634.6|71628.6|71628.4|71622.4|263
1751284800000|2025-06-30 12:00:00|71630.2|71624.2|71626.1|71620.1|71630.4|71624.4|71623.5|71617.5|202
1751285100000|2025-06-30 12:05:00|71626.2|71620.2|71630.2|71624.2|71632.3|71624.3|71626.2|71620.1|141
1751285400000|2025-06-30 12:10:00|71631|71625|71628|71622|71631.8|71625.8|71627|71621|162
1751285700000|2025-06-30 12:15:00|71627.9|71621.9|71627.6|71621.6|71635.2|71629.2|71627.4|71621.4|189
1751286000000|2025-06-30 12:20:00|71628.4|71622.4|71616.1|71610.1|71628.4|71622.4|71615.5|71609.5|251
1751286300000|2025-06-30 12:25:00|71616.2|71610.2|71622.6|71616.6|71623.3|71617.3|71616.1|71610.1|183
1751286600000|2025-06-30 12:30:00|71622.8|71616.8|71621|71615|71625.2|71619.2|71619.9|71613.9|210
1751286900000|2025-06-30 12:35:00|71621.1|71615.1|71629|71623|71631.2|71624.7|71620.6|71614.6|178
1751287200000|2025-06-30 12:40:00|71629.1|71623.1|71626.3|71620.3|71629.3|71623.3|71625.9|71619.9|142
1751287500000|2025-06-30 12:45:00|71626.2|71620.2|71630|71624|71630.3|71624.3|71625.7|71619.7|140
1751287800000|2025-06-30 12:50:00|71629.9|71623.9|71629.2|71623.2|71632|71626|71626.5|71620.5|193
1751288100000|2025-06-30 12:55:00|71629.1|71623.1|71629.6|71623.6|71631.1|71625.1|71626.1|71620.1|155
1751288400000|2025-06-30 13:00:00|71629.4|71623.4|71631.7|71625.7|71639.7|71630.9|71629.4|71623.4|312
1751288700000|2025-06-30 13:05:00|71631.8|71625.8|71633.6|71621.6|71637.6|71631.6|71628.2|71621.5|213
1751289000000|2025-06-30 13:10:00|71633.7|71621.7|71642.2|71630.2|71644|71632|71632.4|71620.4|273
1751289300000|2025-06-30 13:15:00|71642.4|71630.4|71638|71626|71642.4|71633.5|71633.4|71623.1|315
1751289600000|2025-06-30 13:20:00|71637.5|71625.5|71642.7|71630.7|71643.8|71634.3|71633.5|71624.4|349
1751289900000|2025-06-30 13:25:00|71643|71631|71644.6|71632.6|71648.3|71636.3|71642.7|71630.7|271
1751290200000|2025-06-30 13:30:00|71644.5|71632.5|71648.8|71636.8|71648.9|71636.9|71642.9|71630.9|273
1751290500000|2025-06-30 13:35:00|71648.7|71636.7|71646.6|71640.6|71651.9|71643.8|71646.2|71636.7|277
1751290800000|2025-06-30 13:40:00|71646.7|71640.7|71647.1|71635.1|71650.3|71641.3|71644.1|71635|199
1751291100000|2025-06-30 13:45:00|71647|71635|71642.2|71636.2|71648.6|71641.6|71641.4|71632.6|272
1751291400000|2025-06-30 13:50:00|71641.9|71635.9|71643.8|71637.8|71645|71639|71639.2|71633.2|341
1751291700000|2025-06-30 13:55:00|71644|71638|71637.2|71631.2|71644|71638|71635.9|71629.9|357
1751292000000|2025-06-30 14:00:00|71636.3|71630.3|71638.6|71632.6|71645.6|71639.6|71635.8|71629.8|379
1751292300000|2025-06-30 14:05:00|71638.5|71632.5|71637.2|71631.2|71638.7|71632.7|71635.5|71629.5|233
1751292600000|2025-06-30 14:10:00|71636.9|71630.9|71629.7|71623.7|71637.3|71631.3|71624.1|71618.1|367
1751292900000|2025-06-30 14:15:00|71629.6|71623.6|71624.7|71618.7|71631.8|71625.8|71624.4|71616.3|247
1751293200000|2025-06-30 14:20:00|71624.4|71618.4|71617.4|71611.4|71629.4|71623.4|71616|71610|258
1751293500000|2025-06-30 14:25:00|71617.6|71611.6|71615.4|71609.4|71620.2|71614.2|71615.4|71609.4|250
1751293800000|2025-06-30 14:30:00|71615.1|71609.1|71609.7|71603.7|71616.2|71609.5|71609|71599.7|277
1751294100000|2025-06-30 14:35:00|71609.3|71603.3|71608.7|71602.7|71611.7|71604.2|71605.8|71598.3|251
1751294400000|2025-06-30 14:40:00|71608.8|71602.8|71595.3|71589.3|71611.5|71605.5|71594.5|71587.6|295
1751294700000|2025-06-30 14:45:00|71595.4|71589.4|71607|71595|71608.8|71598.7|71593.9|71587.9|324
1751295000000|2025-06-30 14:50:00|71607.1|71595.1|71627.7|71621.7|71628|71622|71606.8|71594.8|478
1751295300000|2025-06-30 14:55:00|71628.1|71622.1|71639|71633|71646.3|71638.6|71626|71619.2|692
1751295600000|2025-06-30 15:00:00|71639.3|71633.3|71619.9|71613.9|71640.4|71634.4|71618.8|71611|528
1751295900000|2025-06-30 15:05:00|71619.7|71613.7|71608.9|71602.9|71623.6|71617.6|71608.6|71602.6|366
1751296200000|2025-06-30 15:10:00|71609.3|71603.3|71609|71603|71614.1|71608.1|71606.9|71599.8|296
1751296500000|2025-06-30 15:15:00|71609.2|71603.2|71604.7|71598.7|71612.2|71606.2|71603.5|71597.5|241
1751296800000|2025-06-30 15:20:00|71604.5|71598.5|71616.1|71610.1|71616.5|71610.5|71603.9|71597.9|223
1751297100000|2025-06-30 15:25:00|71616.5|71610.5|71620|71614|71624|71618|71616.1|71610.1|244
1751297400000|2025-06-30 15:30:00|71619.9|71613.9|71626.1|71620.1|71630.1|71624.1|71618.5|71610.6|329
1751297700000|2025-06-30 15:35:00|71625.9|71619.9|71621.4|71609.4|71626.1|71620.1|71614.7|71607.5|299
1751298000000|2025-06-30 15:40:00|71621.2|71609.2|71608.1|71602.1|71622.9|71610.9|71602.8|71596.8|323
1751298300000|2025-06-30 15:45:00|71608|71602|71604.3|71598.3|71613.3|71604.4|71600.1|71594.1|392
1751298600000|2025-06-30 15:50:00|71603.8|71597.8|71597.9|71591.9|71606.9|71600.9|71596.7|71590.7|279
1751298900000|2025-06-30 15:55:00|71597.8|71591.8|71601.6|71595.6|71608.8|71600.1|71596.8|71589.2|290
1751299200000|2025-06-30 16:00:00|71601.5|71595.5|71603.6|71597.6|71605.9|71599.9|71600.8|71592.2|263
1751299500000|2025-06-30 16:05:00|71603.7|71597.7|71604.4|71598.4|71605.7|71599.7|71602.6|71596.6|224
1751299800000|2025-06-30 16:10:00|71604.6|71598.6|71607.3|71601.3|71611.3|71605.3|71604.6|71597.4|235
1751300100000|2025-06-30 16:15:00|71607.4|71601.4|71603.8|71597.8|71607.4|71601.4|71599.8|71593.8|204
1751300400000|2025-06-30 16:20:00|71604|71598|71606.7|71600.7|71607.5|71601.5|71603|71597|153
1751300700000|2025-06-30 16:25:00|71606.6|71600.6|71607.2|71601.2|71609.9|71603.9|71606.2|71600.2|161
1751301000000|2025-06-30 16:30:00|71607.1|71601.1|71610.5|71604.5|71616.7|71605.2|71604.8|71598.8|241
1751301300000|2025-06-30 16:35:00|71610.8|71604.8|71612.2|71606.2|71618|71608.2|71610.8|71601.9|181
1751301600000|2025-06-30 16:40:00|71612.1|71606.1|71615.4|71603.4|71616.7|71607.8|71607.9|71601.9|196
1751301900000|2025-06-30 16:45:00|71615.7|71603.7|71592.8|71586.8|71617.2|71608.5|71592.7|71586.7|243
1751302200000|2025-06-30 16:50:00|71592.7|71586.7|71587.6|71581.6|71595.7|71588.5|71586.3|71579.3|264
1751302500000|2025-06-30 16:55:00|71587.8|71581.8|71587.7|71581.7|71590.3|71584.3|71583.6|71577.6|247
1751302800000|2025-06-30 17:00:00|71587.8|71581.8|71589.9|71583.9|71590.3|71584.3|71584.2|71578.2|220
1751303100000|2025-06-30 17:05:00|71590.1|71584.1|71596.2|71584.2|71599.8|71587.8|71589.8|71580.9|214
1751303400000|2025-06-30 17:10:00|71596.1|71584.1|71602.1|71590.1|71602.3|71590.3|71590.3|71581.5|215
1751303700000|2025-06-30 17:15:00|71601.9|71589.9|71597.4|71585.4|71601.9|71592.3|71594.7|71585.4|137
1751304000000|2025-06-30 17:20:00|71597.3|71585.3|71589.9|71583.9|71597.3|71588.5|71589.6|71583.6|233
1751304300000|2025-06-30 17:25:00|71589.8|71583.8|71592.4|71586.4|71595.3|71588.1|71587.7|71581.7|168
1751304600000|2025-06-30 17:30:00|71592.3|71586.3|71599.4|71593.4|71602.2|71596.2|71591.6|71585.6|212
1751304900000|2025-06-30 17:35:00|71599.5|71593.5|71597|71591|71600.2|71594.2|71595.6|71589.6|220
1751305200000|2025-06-30 17:40:00|71596.9|71590.9|71601.6|71595.6|71604.2|71598.2|71596.2|71590.2|295
1751305500000|2025-06-30 17:45:00|71601.7|71595.7|71599.8|71593.8|71604.4|71598.4|71598.1|71592.1|158
1751305800000|2025-06-30 17:50:00|71599.7|71593.7|71602.8|71590.8|71607.3|71599.4|71598.3|71590.2|209
1751306100000|2025-06-30 17:55:00|71603.2|71591.2|71601|71595|71606.4|71598.1|71596|71586.7|381
1751306400000|2025-06-30 18:00:00|71601.2|71595.2|71599.8|71593.8|71605.8|71599.8|71599.2|71593.2|272
1751306700000|2025-06-30 18:05:00|71600|71594|71596.4|71590.4|71600.3|71594.3|71593.9|71587.9|235
1751307000000|2025-06-30 18:10:00|71596.5|71590.5|71593.3|71587.3|71597.1|71591.1|71591.3|71585.3|146
1751307300000|2025-06-30 18:15:00|71593.8|71587.8|71590.4|71584.4|71593.8|71587.8|71587.2|71581.2|217
1751307600000|2025-06-30 18:20:00|71590.7|71584.7|71589.9|71583.9|71591|71585|71587.5|71581.5|138
1751307900000|2025-06-30 18:25:00|71589.6|71583.6|71586.2|71580.2|71591.7|71585.7|71586|71580|170
1751308200000|2025-06-30 18:30:00|71586.1|71580.1|71585|71579|71587.2|71581.2|71583.8|71577.8|185
1751308500000|2025-06-30 18:35:00|71585.1|71579.1|71586.9|71580.9|71589.8|71583.8|71584.2|71578.2|166
1751308800000|2025-06-30 18:40:00|71587.2|71581.2|71587.6|71581.6|71588.6|71582.6|71586.3|71580.3|161
1751309100000|2025-06-30 18:45:00|71587.5|71581.5|71587.3|71581.3|71587.8|71581.8|71585.3|71579.3|147
1751309400000|2025-06-30 18:50:00|71587.4|71581.4|71587|71581|71589.9|71583.9|71586.6|71580.6|134
1751309700000|2025-06-30 18:55:00|71586.9|71580.9|71586.9|71580.9|71589.1|71581.3|71585.3|71577|171
1751310000000|2025-06-30 19:00:00|71586.3|71580.3|71580.5|71574.5|71592.2|71582.9|71579.6|71573.6|222
1751310300000|2025-06-30 19:05:00|71580.4|71574.4|71574.7|71568.7|71581|71575|71573.8|71567.8|197
1751310600000|2025-06-30 19:10:00|71574.8|71568.8|71577.5|71571.5|71579.9|71572.3|71573.6|71567.4|182
1751310900000|2025-06-30 19:15:00|71577.6|71571.6|71577.3|71571.3|71579.2|71573.2|71576.5|71570.5|275
1751311200000|2025-06-30 19:20:00|71577.7|71571.7|71581.9|71575.9|71582.1|71576.1|71577.2|71571.2|257
1751311500000|2025-06-30 19:25:00|71581.7|71575.7|71582.8|71576.8|71584.2|71578.2|71581.3|71575.3|202
1751311800000|2025-06-30 19:30:00|71583|71577|71584.2|71578.2|71585.7|71579.7|71582.4|71576.4|193
1751312100000|2025-06-30 19:35:00|71584.1|71578.1|71584.7|71578.7|71585.1|71579.1|71582.7|71576.7|162
1751312400000|2025-06-30 19:40:00|71584.6|71578.6|71586.4|71580.4|71587|71581|71583.8|71577.8|179
1751312700000|2025-06-30 19:45:00|71585.4|71579.4|71588.6|71582.6|71590.4|71584.4|71584.5|71578.5|224
1751313000000|2025-06-30 19:50:00|71588.5|71582.5|71586.9|71580.9|71590.5|71584.5|71586.8|71580.8|261
1751313300000|2025-06-30 19:55:00|71587.1|71581.1|71586.4|71580.4|71590.6|71581.3|71582.9|71576.9|303
1751313600000|2025-06-30 20:00:00|71586.7|71580.7|71589.7|71577.7|71590.1|71581.9|71584.8|71575.3|167
1751313900000|2025-06-30 20:05:00|71589.8|71577.8|71581.3|71575.3|71590.5|71578.7|71580.9|71572.1|151
1751314200000|2025-06-30 20:10:00|71581.2|71575.2|71581.5|71575.5|71585.8|71577.6|71580.8|71572.5|120
1751314500000|2025-06-30 20:15:00|71581.1|71575.1|71584|71572|71584.3|71575.7|71580.2|71571.2|103
1751314800000|2025-06-30 20:20:00|71583.7|71571.7|71578.8|71572.8|71584.2|71573.9|71578.7|71570.5|66
1751315100000|2025-06-30 20:25:00|71578.6|71572.6|71581.2|71569.2|71581.2|71573.2|71577.7|71569|69
1751315400000|2025-06-30 20:30:00|71581|71569|71581.7|71569.7|71582.7|71573.6|71578.8|71568.2|111
1751315700000|2025-06-30 20:35:00|71581.8|71569.8|71577.6|71565.6|71582.7|71570.7|71577.5|71565.5|104
1751316000000|2025-06-30 20:40:00|71578.5|71566.5|71574.7|71562.7|71580.5|71568.5|71574.2|71562.2|135
1751316300000|2025-06-30 20:45:00|71573.8|71561.8|71577|71565|71579.2|71567.2|71573.2|71561.2|595
1751316600000|2025-06-30 20:50:00|71576.9|71564.9|71578|71566|71578.6|71566.6|71574|71562|167
1751316900000|2025-06-30 20:55:00|71578.1|71566.1|71595.2|71549.3|71595.2|71566.7|71577.3|71549.3|117
1751317200000|2025-06-30 21:00:00|71595.5|71548.5|71624.1|71548.9|71624.2|71549.5|71595.5|71543.3|19
1751317500000|2025-06-30 21:05:00|71624.8|71549.3|71623.9|71551.4|71625.8|71552.1|71621.7|71549.1|56
1751317800000|2025-06-30 21:10:00|71624.6|71551.1|71625.7|71551.3|71632.4|71566.8|71620.2|71548.4|194
1751318100000|2025-06-30 21:15:00|71627|71552.5|71626.7|71548.5|71628.3|71552.5|71621.6|71548.1|92
1751318400000|2025-06-30 21:20:00|71627.3|71548.6|71624.3|71553.1|71628.2|71553.1|71623.7|71548.6|59
1751318700000|2025-06-30 21:25:00|71623|71551.9|71623.5|71553.1|71629.8|71553.4|71621.3|71545.8|78
1751319000000|2025-06-30 21:30:00|71622.5|71551|71622.6|71552.7|71625.9|71553.3|71621.6|71548.8|224
1751319300000|2025-06-30 21:35:00|71622.5|71552.9|71618.1|71556.8|71624.7|71557|71617.8|71550.7|224
1751319600000|2025-06-30 21:40:00|71619.9|71556|71618.7|71554.9|71620.3|71556.9|71618.1|71554.3|152
1751319900000|2025-06-30 21:45:00|71618.8|71555.2|71619.2|71555.2|71620.8|71560|71616.9|71554|205
1751320200000|2025-06-30 21:50:00|71619.3|71556|71619.4|71553.7|71621|71556|71619.1|71553.3|129
1751320500000|2025-06-30 21:55:00|71619.5|71555|71615.3|71558.5|71621|71560.6|71613.2|71553.1|156
1751320800000|2025-06-30 22:00:00|71616|71559.1|71620|71555.7|71622.2|71561.5|71615.1|71554.7|257
1751321100000|2025-06-30 22:05:00|71619.8|71555.6|71618.7|71554.3|71622.4|71562.4|71613.2|71552.5|276
1751321400000|2025-06-30 22:10:00|71618.9|71554.4|71612|71556.4|71624|71561.2|71609.6|71551.7|256
1751321700000|2025-06-30 22:15:00|71612.1|71556.5|71579.9|71567.9|71612.4|71568.1|71579.2|71555|279
1751322000000|2025-06-30 22:20:00|71580.1|71568.1|71578.1|71566.1|71595.8|71569.3|71577.1|71554.3|331
1751322300000|2025-06-30 22:25:00|71577.2|71565.2|71577.7|71565.7|71581.1|71569.1|71576.4|71564.4|196
1751322600000|2025-06-30 22:30:00|71577.6|71565.6|71579|71567|71579.6|71567.6|71577|71565|162
1751322900000|2025-06-30 22:35:00|71579.1|71567.1|71577.3|71565.3|71580.1|71568.1|71576.7|71564.7|232
1751323200000|2025-06-30 22:40:00|71576.9|71564.9|71577|71565|71581.3|71569.3|71575.7|71563.7|239
1751323500000|2025-06-30 22:45:00|71576.9|71564.9|71591.3|71557.4|71596.8|71569.7|71576.9|71557|304
1751323800000|2025-06-30 22:50:00|71591.1|71557.3|71575.4|71563.4|71592.4|71569|71575.2|71556|317
1751324100000|2025-06-30 22:55:00|71575.3|71563.3|71591.7|71556.2|71591.8|71569.1|71574.9|71555.6|339
1751324400000|2025-06-30 23:00:00|71591.4|71555.9|71580.4|71568.4|71591.4|71569.1|71575|71554.5|329
1751324700000|2025-06-30 23:05:00|71579.9|71567.9|71574.5|71562.5|71580.1|71568.1|71569.1|71557.1|292
1751325000000|2025-06-30 23:10:00|71574.3|71562.3|71575.2|71563.2|71589.3|71567.5|71571.5|71558.2|300
1751325300000|2025-06-30 23:15:00|71575.3|71563.3|71574.8|71562.8|71576.5|71564.5|71573.4|71561.4|212
1751325600000|2025-06-30 23:20:00|71575.3|71563.3|71576|71564|71579.4|71567.4|71570.5|71558.5|294
1751325900000|2025-06-30 23:25:00|71575.9|71563.9|71573.9|71561.9|71578.8|71566.8|71573.7|71561.7|243
1751326200000|2025-06-30 23:30:00|71573.7|71561.7|71574.3|71562.3|71577.9|71565.9|71571.9|71559.9|240
1751326500000|2025-06-30 23:35:00|71574.4|71562.4|71578.7|71566.7|71579.6|71567.6|71573.6|71561.6|253
1751326800000|2025-06-30 23:40:00|71578.8|71566.8|71576.6|71564.6|71579.2|71567.2|71575.1|71563.1|196
1751327100000|2025-06-30 23:45:00|71576.8|71564.8|71577.3|71565.3|71581.4|71569.4|71576.7|71564.7|122
1751327400000|2025-06-30 23:50:00|71577.2|71565.2|71578.3|71566.3|71578.8|71566.8|71572.6|71560.6|343
1751327700000|2025-06-30 23:55:00|71578.1|71566.1|71573.8|71561.8|71578.5|71566.5|71569.2|71557.2|483
1751328000000|2025-07-01 00:00:00|71573.9|71561.9|71570.8|71558.8|71574.6|71562.6|71567|71555|341
1751328300000|2025-07-01 00:05:00|71570.9|71558.9|71573.7|71561.7|71577|71565|71569.3|71557.3|259
1751328600000|2025-07-01 00:10:00|71573.9|71561.9|71570.1|71558.1|71575.4|71563.4|71570|71558|223
1751328900000|2025-07-01 00:15:00|71570.4|71558.4|71562.2|71556.2|71570.9|71560.4|71560.4|71550.9|257
1751329200000|2025-07-01 00:20:00|71562.3|71556.3|71572.9|71560.9|71576.1|71567.8|71562.2|71555.1|256
1751329500000|2025-07-01 00:25:00|71572.8|71560.8|71565.9|71553.9|71572.8|71560.8|71559.4|71551.3|209
1751329800000|2025-07-01 00:30:00|71565.6|71553.6|71558.6|71546.6|71565.6|71554.2|71553.9|71545.2|225
1751330100000|2025-07-01 00:35:00|71558.2|71546.2|71558.1|71546.1|71559.8|71552.7|71549.1|71540.5|262
1751330400000|2025-07-01 00:40:00|71558.3|71546.3|71553.4|71541.4|71562.1|71551.9|71548|71540.2|263
1751330700000|2025-07-01 00:45:00|71553.3|71541.3|71555.4|71543.4|71558.7|71546.7|71543.8|71531.8|345
1751331000000|2025-07-01 00:50:00|71555.5|71543.5|71551.1|71545.1|71556.4|71545.8|71543|71533.4|352
1751331300000|2025-07-01 00:55:00|71551.4|71545.4|71544|71538|71558.4|71548.1|71544|71533.4|349
1751331600000|2025-07-01 01:00:00|71544.6|71538.6|71545.1|71533.1|71548.5|71542.5|71539.1|71529.1|412
1751331900000|2025-07-01 01:05:00|71544.9|71532.9|71540.8|71534.8|71546.1|71537.9|71537.3|71531.3|264
1751332200000|2025-07-01 01:10:00|71540.9|71534.9|71533.9|71521.9|71544.2|71538.2|71529.7|71520.6|305
1751332500000|2025-07-01 01:15:00|71534|71522|71520.3|71514.3|71535.7|71526.9|71514.5|71507.5|351
1751332800000|2025-07-01 01:20:00|71520.1|71514.1|71522|71510|71528.4|71522.4|71513.1|71507.1|394
1751333100000|2025-07-01 01:25:00|71521.8|71509.8|71516|71504|71522.6|71513.3|71504.1|71498.1|384
1751333400000|2025-07-01 01:30:00|71515.7|71503.7|71535.7|71523.7|71548.6|71540.2|71512.4|71500.4|575
1751333700000|2025-07-01 01:35:00|71536.1|71524.1|71546.7|71534.7|71563.6|71551.6|71532.6|71520.6|522
1751334000000|2025-07-01 01:40:00|71547.1|71535.1|71554.4|71542.4|71565.1|71557.1|71546.1|71534.1|439
1751334300000|2025-07-01 01:45:00|71556.8|71544.8|71556.5|71550.5|71562.1|71552.9|71546.1|71534.1|336
1751334600000|2025-07-01 01:50:00|71556.6|71550.6|71565.9|71553.9|71570|71564|71556.4|71550.4|383
1751334900000|2025-07-01 01:55:00|71566|71554|71553.3|71547.3|71566|71559.4|71553.1|71547.1|454
1751335200000|2025-07-01 02:00:00|71553.1|71547.1|71569.9|71557.9|71570.3|71558.6|71552.8|71542.1|468
1751335500000|2025-07-01 02:05:00|71570.2|71558.2|71570.3|71564.3|71578.2|71569.5|71562.2|71554.3|391
1751335800000|2025-07-01 02:10:00|71571.1|71565.1|71578.7|71572.7|71581.9|71574|71570.3|71562.9|381
1751336100000|2025-07-01 02:15:00|71578.3|71572.3|71572.1|71566.1|71579.8|71573.8|71568.8|71562.8|325
1751336400000|2025-07-01 02:20:00|71571.8|71565.8|71578|71572|71581.8|71573.4|71569.1|71563.1|197
1751336700000|2025-07-01 02:25:00|71578.1|71572.1|71571.6|71565.6|71578.3|71572.3|71568.7|71562.7|254
1751337000000|2025-07-01 02:30:00|71571.5|71565.5|71580.4|71574.4|71582.5|71576.5|71567.9|71561.9|306
1751337300000|2025-07-01 02:35:00|71580.5|71574.5|71580.6|71574.6|71586.3|71580.3|71577.9|71571.9|337
1751337600000|2025-07-01 02:40:00|71580.9|71574.9|71579.2|71573.2|71587.2|71581.2|71577.7|71570.3|267
1751337900000|2025-07-01 02:45:00|71579.1|71573.1|71578.5|71572.5|71582.5|71576.5|71577.6|71571.6|199
1751338200000|2025-07-01 02:50:00|71578.3|71572.3|71582.1|71576.1|71583.6|71577.6|71576.6|71570.6|189
1751338500000|2025-07-01 02:55:00|71582|71576|71583.5|71577.5|71584.3|71578.3|71576.3|71570.3|265
1751338800000|2025-07-01 03:00:00|71583.3|71577.3|71583.3|71577.3|71585.7|71579.7|71581.1|71575.1|240
1751339100000|2025-07-01 03:05:00|71583.2|71577.2|71585.2|71579.2|71586.6|71580.6|71576.6|71570.6|215
1751339400000|2025-07-01 03:10:00|71585.1|71579.1|71583.8|71577.8|71586.6|71580.6|71581.5|71575.5|228
1751339700000|2025-07-01 03:15:00|71583.9|71577.9|71588.4|71582.4|71596.2|71590.2|71583.9|71577.9|253
1751340000000|2025-07-01 03:20:00|71588.5|71582.5|71583.2|71577.2|71592.2|71586.2|71583.2|71577.2|189
1751340300000|2025-07-01 03:25:00|71583.3|71577.3|71589.4|71583.4|71589.9|71583.9|71582.8|71576.8|158
1751340600000|2025-07-01 03:30:00|71589.3|71583.3|71594|71588|71594.7|71588.7|71588.6|71582.6|159
1751340900000|2025-07-01 03:35:00|71594.5|71588.5|71584.5|71578.5|71595.1|71589.1|71581.9|71575.9|177
1751341200000|2025-07-01 03:40:00|71584.3|71578.3|71582.8|71576.8|71584.6|71578.6|71581.6|71575.6|158
1751341500000|2025-07-01 03:45:00|71582.7|71576.7|71577.8|71571.8|71582.8|71576.8|71576.6|71570.6|132
1751341800000|2025-07-01 03:50:00|71577.7|71571.7|71579.3|71573.3|71579.9|71573.9|71574.5|71568.5|173
1751342100000|2025-07-01 03:55:00|71579.4|71573.4|71579.5|71573.5|71582.6|71576.6|71578.5|71572.5|177
1751342400000|2025-07-01 04:00:00|71579.4|71573.4|71582.3|71576.3|71583.7|71577.7|71577.2|71571.2|195
1751342700000|2025-07-01 04:05:00|71582.4|71576.4|71583|71577|71588.5|71581|71581.7|71573.6|174
1751343000000|2025-07-01 04:10:00|71582.6|71576.6|71581.4|71575.4|71586.1|71577.9|71579.5|71573.5|87
1751343300000|2025-07-01 04:15:00|71581.3|71575.3|71581.7|71575.7|71582.6|71576.6|71580.8|71574.8|104
1751343600000|2025-07-01 04:20:00|71581.6|71575.6|71581.7|71575.7|71582.5|71576.5|71580.5|71574.5|96
1751343900000|2025-07-01 04:25:00|71581.6|71575.6|71582.9|71576.9|71582.9|71576.9|71579.8|71573.8|103
1751344200000|2025-07-01 04:30:00|71582.8|71576.8|71585.1|71579.1|71585.7|71579.7|71582.7|71576.7|126
1751344500000|2025-07-01 04:35:00|71584.8|71578.8|71582.9|71576.9|71585.4|71579.4|71582.8|71576.8|139
1751344800000|2025-07-01 04:40:00|71582.8|71576.8|71583.4|71577.4|71584.1|71578.1|71582|71576|75
1751345100000|2025-07-01 04:45:00|71583.5|71577.5|71583.8|71577.8|71589|71580|71582.6|71576.4|100
1751345400000|2025-07-01 04:50:00|71583.7|71577.7|71584.9|71578.9|71585.7|71579.7|71583.5|71577.5|110
1751345700000|2025-07-01 04:55:00|71584.8|71578.8|71582.9|71576.9|71586.2|71580.2|71582.9|71576.9|108
1751346000000|2025-07-01 05:00:00|71583|71577|71580.6|71574.6|71583.7|71577.7|71578.1|71572.1|192
1751346300000|2025-07-01 05:05:00|71580.7|71574.7|71582.2|71576.2|71582.4|71576.4|71579.4|71573.4|93
1751346600000|2025-07-01 05:10:00|71580.5|71574.5|71576.3|71570.3|71581|71575|71572.6|71566.6|194
1751346900000|2025-07-01 05:15:00|71576.5|71570.5|71577.2|71571.2|71578.2|71572.2|71575.6|71569.6|132
1751347200000|2025-07-01 05:20:00|71577.1|71571.1|71574.3|71568.3|71577.1|71571.1|71573.6|71567.6|157
1751347500000|2025-07-01 05:25:00|71574.5|71568.5|71572.4|71566.4|71577.4|71571.4|71572.3|71566.3|163
1751347800000|2025-07-01 05:30:00|71572.3|71566.3|71578.7|71572.7|71578.9|71572.9|71572.2|71566.2|211
1751348100000|2025-07-01 05:35:00|71578.8|71572.8|71580.6|71574.6|71580.8|71574.8|71576.6|71570.6|171
1751348400000|2025-07-01 05:40:00|71580.7|71574.7|71582.8|71576.8|71585.5|71579.5|71580.3|71574.3|160
1751348700000|2025-07-01 05:45:00|71583.6|71577.6|71592.9|71586.9|71593|71587|71583.3|71577.3|144
1751349000000|2025-07-01 05:50:00|71592.8|71586.8|71594.9|71588.9|71596.7|71590.7|71591.5|71585.5|225
1751349300000|2025-07-01 05:55:00|71595|71589|71595.9|71589.9|71598.6|71592.6|71595|71589|397
1751349600000|2025-07-01 06:00:00|71596|71590|71597.5|71591.5|71601.1|71594.7|71594.5|71585.8|319
1751349900000|2025-07-01 06:05:00|71597.4|71591.4|71597.5|71591.5|71599.4|71593.4|71596.2|71590.2|223
1751350200000|2025-07-01 06:10:00|71597.8|71591.8|71594.3|71588.3|71601.4|71594.4|71593.9|71586.5|209
1751350500000|2025-07-01 06:15:00|71594.2|71588.2|71600|71588|71600|71592|71592.5|71586.5|269
1751350800000|2025-07-01 06:20:00|71599.6|71587.6|71613.2|71607.2|71620|71613.1|71597.9|71587.6|363
1751351100000|2025-07-01 06:25:00|71613.1|71607.1|71617.5|71611.5|71623|71613.9|71612.7|71606.7|287
1751351400000|2025-07-01 06:30:00|71620.5|71608.5|71613.8|71607.8|71622.8|71615.6|71608.8|71602.8|320
1751351700000|2025-07-01 06:35:00|71613.9|71607.9|71615.1|71609.1|71620.1|71614.1|71613.5|71607.5|242
1751352000000|2025-07-01 06:40:00|71618.1|71606.1|71613.7|71607.7|71618.3|71609.9|71611.4|71602.6|280
1751352300000|2025-07-01 06:45:00|71613.9|71607.9|71614.3|71608.3|71626.7|71618|71613.9|71607.9|295
1751352600000|2025-07-01 06:50:00|71613.9|71607.9|71615.2|71609.2|71619|71613|71610.1|71603.4|322
1751352900000|2025-07-01 06:55:00|71615.3|71609.3|71616.4|71610.4|71619.2|71611.4|71609.3|71600.6|333
1751353200000|2025-07-01 07:00:00|71616.6|71610.6|71617.3|71605.3|71624.1|71618.1|71610.5|71604.5|452
1751353500000|2025-07-01 07:05:00|71617.2|71605.2|71589.7|71583.7|71617.2|71607.1|71589.7|71583.7|520
1751353800000|2025-07-01 07:10:00|71590.1|71584.1|71573|71561|71590.5|71584.5|71570.3|71558.3|460
1751354100000|2025-07-01 07:15:00|71574.3|71562.3|71561.4|71549.4|71583.9|71571.9|71560.2|71548.2|555
1751354400000|2025-07-01 07:20:00|71562.6|71550.6|71581|71569|71583|71571|71562.3|71550.3|356
1751354700000|2025-07-01 07:25:00|71581.2|71569.2|71586.6|71580.6|71589.2|71583.2|71575.3|71566.8|399
1751355000000|2025-07-01 07:30:00|71586.5|71580.5|71588|71582|71592|71586|71585.2|71579.2|226
1751355300000|2025-07-01 07:35:00|71588.1|71582.1|71585.9|71579.9|71591.7|71585.7|71583.2|71574.8|266
1751355600000|2025-07-01 07:40:00|71585.7|71579.7|71589.7|71583.7|71591.2|71585.2|71584.2|71576.6|284
1751355900000|2025-07-01 07:45:00|71589.9|71583.9|71593|71587|71598.2|71592.2|71589.7|71583.7|204
1751356200000|2025-07-01 07:50:00|71592.9|71586.9|71590.2|71584.2|71597.9|71591.3|71590|71583.3|161
1751356500000|2025-07-01 07:55:00|71590.1|71584.1|71586.5|71580.5|71593.4|71587.4|71586.5|71579.8|248
1751356800000|2025-07-01 08:00:00|71586.7|71580.7|71591.8|71579.8|71594.9|71585.7|71586.7|71575|287
1751357100000|2025-07-01 08:05:00|71591.9|71579.9|71591.8|71579.8|71593|71585.2|71584.6|71574.6|225
1751357400000|2025-07-01 08:10:00|71592.5|71580.5|71596.2|71590.2|71600.1|71590.8|71591.7|71579.7|249
1751357700000|2025-07-01 08:15:00|71596.1|71590.1|71588.8|71576.8|71599|71590.5|71587.8|71576.8|291
1751358000000|2025-07-01 08:20:00|71588.9|71576.9|71587.3|71581.3|71592.7|71586.7|71586.8|71576.7|246
1751358300000|2025-07-01 08:25:00|71587.4|71581.4|71585|71579|71591.1|71584.8|71585|71576.9|235
1751358600000|2025-07-01 08:30:00|71584.9|71578.9|71571.5|71565.5|71585.7|71579.3|71565.6|71556.9|295
1751358900000|2025-07-01 08:35:00|71571.4|71565.4|71567.2|71561.2|71574.9|71568.9|71565.1|71555.7|392
1751359200000|2025-07-01 08:40:00|71567.1|71561.1|71573.4|71567.4|71573.6|71567.6|71566.4|71558.4|225
1751359500000|2025-07-01 08:45:00|71573.3|71567.3|71572.9|71566.9|71578.9|71572.9|71569.9|71563.9|261
1751359800000|2025-07-01 08:50:00|71573.4|71567.4|71556.4|71550.4|71574|71567.4|71554.5|71545|403
1751360100000|2025-07-01 08:55:00|71556.5|71550.5|71562.1|71556.1|71563.6|71557.6|71555.2|71549.2|290
1751360400000|2025-07-01 09:00:00|71562.4|71556.4|71561.6|71555.6|71565.5|71559.5|71559.2|71553.2|267
1751360700000|2025-07-01 09:05:00|71562|71556|71575.8|71563.8|71581.9|71574.8|71560.2|71554.2|381
1751361000000|2025-07-01 09:10:00|71575.6|71563.6|71567.1|71561.1|71580.6|71574.6|71566.9|71560.9|229
1751361300000|2025-07-01 09:15:00|71567|71561|71560.6|71554.6|71567|71561|71554.3|71548.3|258
1751361600000|2025-07-01 09:20:00|71560.9|71554.9|71555.7|71549.7|71563.7|71557.7|71554.9|71548.9|268
1751361900000|2025-07-01 09:25:00|71555.8|71549.8|71558.6|71552.6|71559.5|71553.5|71552.9|71546.9|277
1751362200000|2025-07-01 09:30:00|71558.5|71552.5|71554.8|71548.8|71559|71553|71552.7|71546.7|243
1751362500000|2025-07-01 09:35:00|71555.2|71549.2|71557.1|71551.1|71557.6|71551.6|71552.8|71546.8|271
1751362800000|2025-07-01 09:40:00|71557.6|71551.6|71567.5|71561.5|71569.3|71563.3|71555.7|71549.7|193
1751363100000|2025-07-01 09:45:00|71567.4|71561.4|71572.9|71566.9|71573.7|71567.7|71567.2|71561.2|193
1751363400000|2025-07-01 09:50:00|71573|71567|71568.9|71562.9|71573.9|71567.9|71565.9|71559.9|222
1751363700000|2025-07-01 09:55:00|71568.8|71562.8|71575.5|71569.5|71575.5|71569.5|71568.8|71562.8|223
1751364000000|2025-07-01 10:00:00|71575.6|71569.6|71575|71569|71578.7|71572.7|71573.9|71567.9|203
1751364300000|2025-07-01 10:05:00|71574.6|71568.6|71571.2|71565.2|71578.1|71570.1|71571|71564.8|167
1751364600000|2025-07-01 10:10:00|71571.1|71565.1|71558.2|71552.2|71572|71566|71556.6|71549.4|170
1751364900000|2025-07-01 10:15:00|71558.3|71552.3|71563.1|71557.1|71566.1|71557.8|71558|71550|251
1751365200000|2025-07-01 10:20:00|71563|71557|71562.8|71556.8|71563.8|71557.8|71559.1|71553.1|223
1751365500000|2025-07-01 10:25:00|71563|71557|71564.4|71558.4|71567.2|71561.2|71563|71557|159
1751365800000|2025-07-01 10:30:00|71564|71558|71564.1|71558.1|71564.2|71558.2|71559.4|71553.4|152
1751366100000|2025-07-01 10:35:00|71564.2|71558.2|71568|71562|71569.1|71563.1|71560.2|71554.2|134
1751366400000|2025-07-01 10:40:00|71567.9|71561.9|71564|71558|71568|71562|71563.7|71557.7|164
1751366700000|2025-07-01 10:45:00|71564.1|71558.1|71562|71556|71565.7|71559.7|71561|71555|123
1751367000000|2025-07-01 10:50:00|71561.9|71555.9|71563.7|71557.7|71564|71558|71560.9|71554.9|147
1751367300000|2025-07-01 10:55:00|71564.1|71558.1|71573.6|71567.6|71573.6|71567.6|71564|71558|226
1751367600000|2025-07-01 11:00:00|71573.7|71567.7|71572.9|71566.9|71581.3|71575.3|71572|71566|261
1751367900000|2025-07-01 11:05:00|71573|71567|71571.2|71565.2|71574.9|71568.9|71566.3|71560.3|186
1751368200000|2025-07-01 11:10:00|71570.6|71564.6|71570.9|71564.9|71575.3|71567.4|71569.8|71562.4|232
1751368500000|2025-07-01 11:15:00|71571.6|71565.6|71571.5|71565.5|71575.3|71569.3|71571|71565|142
1751368800000|2025-07-01 11:20:00|71571.6|71565.6|71576.3|71570.3|71578.1|71572.1|71571.6|71565.6|168
1751369100000|2025-07-01 11:25:00|71576.2|71570.2|71577.5|71571.5|71580|71574|71575.3|71569.3|172
1751369400000|2025-07-01 11:30:00|71577.4|71571.4|71578.1|71572.1|71579.2|71573.2|71575.8|71569.8|178
1751369700000|2025-07-01 11:35:00|71578.2|71572.2|71582.3|71576.3|71583.2|71577.2|71576.6|71570.6|210
1751370000000|2025-07-01 11:40:00|71582.2|71576.2|71576.9|71570.9|71582.2|71576.2|71575|71569|153
1751370300000|2025-07-01 11:45:00|71576.8|71570.8|71583.8|71577.8|71584.1|71578.1|71576.3|71570.3|186
1751370600000|2025-07-01 11:50:00|71583.7|71577.7|71583.6|71577.6|71586.6|71580.6|71582|71576|247
1751370900000|2025-07-01 11:55:00|71583.5|71577.5|71580|71574|71585.8|71579.8|71575.7|71569.7|314
1751371200000|2025-07-01 12:00:00|71579.9|71573.9|71576.4|71570.4|71582.2|71576.2|71575.6|71569.6|365
1751371500000|2025-07-01 12:05:00|71576.3|71570.3|71589.4|71583.4|71589.6|71583.6|71576.1|71570.1|208
1751371800000|2025-07-01 12:10:00|71589.5|71583.5|71590.3|71584.3|71591.8|71585.8|71588.2|71582.2|198
1751372100000|2025-07-01 12:15:00|71590.2|71584.2|71593.2|71587.2|71594.8|71588.8|71588.7|71582.7|163
1751372400000|2025-07-01 12:20:00|71593.1|71587.1|71594.9|71588.9|71597.1|71591.1|71593|71587|210
1751372700000|2025-07-01 12:25:00|71594.7|71588.7|71605.9|71599.9|71606|71600|71594.7|71588.7|257
1751373000000|2025-07-01 12:30:00|71605.7|71599.7|71609.1|71603.1|71610.7|71604.7|71605.3|71599.3|258
1751373300000|2025-07-01 12:35:00|71609|71603|71606.2|71600.2|71609|71603|71603.1|71597.1|288
1751373600000|2025-07-01 12:40:00|71606.1|71600.1|71610.1|71598.1|71612.1|71603.6|71603.5|71596.2|267
1751373900000|2025-07-01 12:45:00|71609.9|71597.9|71604.3|71598.3|71610.7|71601.3|71600|71594|211
1751374200000|2025-07-01 12:50:00|71604.2|71598.2|71605.7|71599.7|71607.3|71601.3|71602.4|71596.4|193
1751374500000|2025-07-01 12:55:00|71606.1|71600.1|71606.1|71600.1|71610.2|71604.2|71605.1|71599.1|226
1751374800000|2025-07-01 13:00:00|71606|71600|71593.3|71587.3|71606|71600|71592|71586|442
1751375100000|2025-07-01 13:05:00|71593.4|71587.4|71598.1|71592.1|71599.1|71593.1|71591.1|71585.1|291
1751375400000|2025-07-01 13:10:00|71598|71592|71596|71590|71601.7|71595.7|71593.9|71587.9|242
1751375700000|2025-07-01 13:15:00|71595.9|71589.9|71593.8|71587.8|71601.9|71595.9|71593.8|71587.8|287
1751376000000|2025-07-01 13:20:00|71593.9|71587.9|71595.3|71589.3|71595.8|71589.8|71591|71585|273
1751376300000|2025-07-01 13:25:00|71595.4|71589.4|71598|71592|71599.7|71593.7|71593.6|71587.6|160
1751376600000|2025-07-01 13:30:00|71598.1|71592.1|71602.3|71596.3|71606.8|71600.8|71598.1|71592.1|174
1751376900000|2025-07-01 13:35:00|71602.2|71596.2|71597.6|71591.6|71606.2|71600.2|71593.5|71587.5|340
1751377200000|2025-07-01 13:40:00|71597.5|71591.5|71612.2|71600.2|71613.4|71601.4|71596|71590|212
1751377500000|2025-07-01 13:45:00|71612|71600|71596.2|71590.2|71618.7|71612.7|71593.8|71584.9|515
1751377800000|2025-07-01 13:50:00|71596.7|71590.7|71617.5|71611.5|71620.7|71613.2|71596.3|71586|524
1751378100000|2025-07-01 13:55:00|71617.3|71611.3|71632.2|71583.6|71632.2|71614.1|71611|71583.6|360
1751378400000|2025-07-01 14:00:00|71637|71581.2|71630|71624|71653.3|71629.4|71619.2|71581.2|650
1751378700000|2025-07-01 14:05:00|71629.9|71623.9|71632.3|71626.3|71632.6|71626.6|71618.2|71612.2|496
1751379000000|2025-07-01 14:10:00|71633|71627|71626.2|71620.2|71635.7|71628.2|71621.2|71612.9|416
1751379300000|2025-07-01 14:15:00|71626.3|71620.3|71626.5|71620.5|71629.6|71623.6|71622.9|71616.9|383
1751379600000|2025-07-01 14:20:00|71626.6|71620.6|71616.5|71610.5|71627.7|71621.7|71613.2|71605.2|409
1751379900000|2025-07-01 14:25:00|71616.4|71610.4|71611.7|71605.7|71616.4|71610.4|71605.8|71599.8|454
1751380200000|2025-07-01 14:30:00|71611.5|71605.5|71609.9|71603.9|71613.6|71607.6|71604.3|71595.5|368
1751380500000|2025-07-01 14:35:00|71610.4|71604.4|71616|71610|71618.5|71612.5|71608|71602|324
1751380800000|2025-07-01 14:40:00|71615.9|71609.9|71612.1|71606.1|71623.1|71616.1|71609.8|71603.8|343
1751381100000|2025-07-01 14:45:00|71612.2|71606.2|71617|71611|71620.6|71614.6|71612.1|71606.1|328
1751381400000|2025-07-01 14:50:00|71617.1|71611.1|71628.5|71622.5|71630.6|71624.6|71615|71609|389
1751381700000|2025-07-01 14:55:00|71627|71621|71630.1|71624.1|71633.9|71627.9|71625.8|71617.7|456
1751382000000|2025-07-01 15:00:00|71630.2|71624.2|71637.5|71631.5|71639.1|71633.1|71630.2|71623|450
1751382300000|2025-07-01 15:05:00|71637.4|71631.4|71638.5|71632.5|71639.2|71633.2|71634.6|71628.6|328
1751382600000|2025-07-01 15:10:00|71638.6|71632.6|71637|71631|71640.6|71634.6|71632.1|71626.1|338
1751382900000|2025-07-01 15:15:00|71637.1|71631.1|71634.3|71628.3|71643.9|71637.9|71634|71628|346
1751383200000|2025-07-01 15:20:00|71634.4|71628.4|71640.4|71634.4|71642.1|71636.1|71631.8|71625.8|294
1751383500000|2025-07-01 15:25:00|71640.3|71634.3|71644.1|71638.1|71644.4|71638.4|71636.9|71630.9|280
1751383800000|2025-07-01 15:30:00|71644|71638|71647.1|71641.1|71652|71645.9|71643.4|71637.4|342
1751384100000|2025-07-01 15:35:00|71647.2|71641.2|71645.5|71639.5|71648.7|71642.7|71639.7|71633.7|301
1751384400000|2025-07-01 15:40:00|71645.1|71639.1|71651.2|71645.2|71651.3|71645.3|71645.1|71639.1|316
1751384700000|2025-07-01 15:45:00|71651.1|71645.1|71646.3|71640.3|71651.1|71645.1|71644.1|71638.1|222
1751385000000|2025-07-01 15:50:00|71646.2|71640.2|71642.1|71636.1|71646.7|71640.7|71641.1|71635.1|278
1751385300000|2025-07-01 15:55:00|71642.2|71636.2|71641.9|71635.9|71647.9|71641.9|71641.3|71635.3|324
1751385600000|2025-07-01 16:00:00|71641.7|71635.7|71648.3|71642.3|71649.2|71643.2|71639.2|71633.2|285
1751385900000|2025-07-01 16:05:00|71648.2|71642.2|71648.5|71642.5|71650|71644|71645.3|71639.3|231
1751386200000|2025-07-01 16:10:00|71648.4|71642.4|71638.9|71632.9|71649.7|71643.7|71637.6|71631.6|280
1751386500000|2025-07-01 16:15:00|71638.8|71632.8|71643.9|71637.9|71644|71638|71635.4|71629.4|305
1751386800000|2025-07-01 16:20:00|71644|71638|71642.2|71636.2|71644.3|71638.3|71640.7|71634.7|251
1751387100000|2025-07-01 16:25:00|71642.3|71636.3|71639.9|71633.9|71645.1|71639.1|71638.9|71632.9|243
1751387400000|2025-07-01 16:30:00|71639.7|71633.7|71633.7|71627.7|71640.4|71634.4|71633|71627|215
1751387700000|2025-07-01 16:35:00|71633.6|71627.6|71633.6|71627.6|71635.2|71629.2|71632.7|71626.7|125
1751388000000|2025-07-01 16:40:00|71633.7|71627.7|71634.8|71628.8|71637.9|71631.9|71633.1|71627.1|237
1751388300000|2025-07-01 16:45:00|71634.5|71628.5|71636.2|71630.2|71639.5|71633.5|71634.4|71628.4|166
1751388600000|2025-07-01 16:50:00|71636.3|71630.3|71630.3|71624.3|71639.4|71633.4|71628.6|71622.6|253
1751388900000|2025-07-01 16:55:00|71630.2|71624.2|71630.1|71624.1|71633.7|71627.7|71627.5|71621.5|272
1751389200000|2025-07-01 17:00:00|71629.4|71623.4|71627.6|71621.6|71632.2|71626.2|71626.6|71620.6|273
1751389500000|2025-07-01 17:05:00|71627.8|71621.8|71627.3|71621.3|71628|71622|71622.1|71616.1|237
1751389800000|2025-07-01 17:10:00|71627.2|71621.2|71625.6|71619.6|71630.2|71624.2|71624.5|71618.5|264
1751390100000|2025-07-01 17:15:00|71625.7|71619.7|71622.2|71616.2|71627.6|71621.6|71620.9|71614.9|343
1751390400000|2025-07-01 17:20:00|71621.9|71615.9|71613.1|71607.1|71623.3|71617.3|71610.8|71603.8|388
1751390700000|2025-07-01 17:25:00|71613|71607|71620.4|71614.4|71620.4|71614.4|71612.3|71606.3|273
1751391000000|2025-07-01 17:30:00|71620.1|71614.1|71619|71613|71622.6|71616.6|71617.9|71611.9|168
1751391300000|2025-07-01 17:35:00|71618.9|71612.9|71620.6|71614.6|71620.6|71614.6|71617.5|71611.5|181
1751391600000|2025-07-01 17:40:00|71620.5|71614.5|71622.6|71616.6|71623.2|71617.2|71617.7|71611.7|180
1751391900000|2025-07-01 17:45:00|71622.5|71616.5|71621.4|71615.4|71623.5|71617.5|71619.3|71613.3|187
1751392200000|2025-07-01 17:50:00|71621.2|71615.2|71619.9|71613.9|71621.8|71615.8|71616.8|71610.8|212
1751392500000|2025-07-01 17:55:00|71620|71614|71616.8|71610.8|71620.6|71614.6|71616.7|71610.7|221
1751392800000|2025-07-01 18:00:00|71617.1|71611.1|71614.3|71608.3|71619.6|71613.6|71614.3|71608.3|235
1751393100000|2025-07-01 18:05:00|71614.4|71608.4|71620.7|71614.7|71621.8|71615.8|71614.4|71608.4|188
1751393400000|2025-07-01 18:10:00|71620.6|71614.6|71623.5|71617.5|71624.4|71618.4|71620.6|71614.6|181
1751393700000|2025-07-01 18:15:00|71623.2|71617.2|71627.7|71621.7|71628.2|71622.2|71622|71616|333
1751394000000|2025-07-01 18:20:00|71627.6|71621.6|71626.1|71620.1|71631.3|71623.4|71626.1|71618.3|355
1751394300000|2025-07-01 18:25:00|71626|71620|71626.4|71620.4|71629.5|71621.3|71623.8|71616.6|436
1751394600000|2025-07-01 18:30:00|71626.3|71620.3|71624.6|71618.6|71627.2|71621.2|71622.4|71616.4|233
1751394900000|2025-07-01 18:35:00|71624.7|71618.7|71622.8|71616.8|71626.5|71619|71620.5|71612.4|194
1751395200000|2025-07-01 18:40:00|71622.9|71616.9|71624.4|71618.4|71628.8|71620.3|71622.7|71616.6|281
1751395500000|2025-07-01 18:45:00|71624.1|71618.1|71624.4|71618.4|71625.6|71619.6|71622.5|71616.5|189
1751395800000|2025-07-01 18:50:00|71624.5|71618.5|71624.6|71618.6|71625.6|71619.6|71622.1|71616.1|283
1751396100000|2025-07-01 18:55:00|71624.9|71618.9|71623.2|71617.2|71625|71619|71620.9|71614.9|352
1751396400000|2025-07-01 19:00:00|71623.3|71617.3|71623.4|71617.4|71626.5|71620.5|71622.6|71616.6|311
1751396700000|2025-07-01 19:05:00|71623.3|71617.3|71619|71613|71623.3|71617.3|71618.9|71612.9|203
1751397000000|2025-07-01 19:10:00|71619.1|71613.1|71617.9|71611.9|71620|71614|71616.9|71610.9|461
1751397300000|2025-07-01 19:15:00|71618|71612|71618.5|71612.5|71620.1|71614.1|71617.6|71611.6|257
1751397600000|2025-07-01 19:20:00|71618.6|71612.6|71621|71615|71622.2|71616.2|71618.6|71612.6|205
1751397900000|2025-07-01 19:25:00|71620.9|71614.9|71623.2|71617.2|71623.3|71617.3|71620.8|71614.8|188
1751398200000|2025-07-01 19:30:00|71623|71617|71624.9|71618.9|71625.6|71619.6|71623|71617|238
1751398500000|2025-07-01 19:35:00|71624.8|71618.8|71623|71617|71626.2|71620.2|71621.8|71615.8|168
1751398800000|2025-07-01 19:40:00|71623.1|71617.1|71623.9|71617.9|71624.5|71618.5|71622|71616|132
1751399100000|2025-07-01 19:45:00|71623.8|71617.8|71623.8|71617.8|71625.8|71619.8|71623.2|71617.2|191
1751399400000|2025-07-01 19:50:00|71623.5|71617.5|71623|71617|71625.9|71619.9|71622.3|71616.3|234
1751399700000|2025-07-01 19:55:00|71623.1|71617.1|71621.9|71615.9|71624.5|71618.5|71621.7|71615.7|240
1751400000000|2025-07-01 20:00:00|71622.2|71616.2|71619.7|71613.7|71625|71616.6|71619.4|71612.8|185
1751400300000|2025-07-01 20:05:00|71619.6|71613.6|71621|71609|71622.6|71613.6|71617.8|71607.6|225
1751400600000|2025-07-01 20:10:00|71621.8|71609.8|71616.7|71610.7|71621.8|71612.5|71614.3|71604.9|205
1751400900000|2025-07-01 20:15:00|71616.9|71610.9|71616.3|71610.3|71619|71613|71616.3|71610.3|72
1751401200000|2025-07-01 20:20:00|71616.4|71610.4|71615.2|71609.2|71616.5|71610.5|71614.6|71608.6|41
1751401500000|2025-07-01 20:25:00|71615.1|71609.1|71612|71606|71615.1|71609.1|71611.9|71605.9|135
1751401800000|2025-07-01 20:30:00|71611.3|71605.3|71612.2|71606.2|71612.5|71606.5|71610.2|71604.2|320
1751402100000|2025-07-01 20:35:00|71612.3|71606.3|71616.4|71604.4|71617.3|71606.6|71610.4|71601.5|322
1751402400000|2025-07-01 20:40:00|71616.2|71604.2|71617.7|71605.7|71617.9|71605.9|71615.1|71603.1|372
1751402700000|2025-07-01 20:45:00|71617.6|71605.6|71619.1|71607.1|71620.1|71608.1|71617|71605|321
1751403000000|2025-07-01 20:50:00|71619.2|71607.2|71619.5|71607.5|71620.4|71608.4|71617.7|71605.7|229
1751403300000|2025-07-01 20:55:00|71618.3|71606.3|71631.2|71586.9|71631.8|71608.5|71612.9|71585.1|361
1751403600000|2025-07-01 21:00:00|71631.8|71586.4|71631|71589.8|71638.9|71589.8|71631|71581.7|32
1751403900000|2025-07-01 21:05:00|71630.8|71589.9|71630.5|71590.2|71631|71590.7|71630.4|71589.5|29
1751404200000|2025-07-01 21:10:00|71630.6|71590.8|71626.4|71592|71630.8|71593.4|71626.1|71589.5|72
1751404500000|2025-07-01 21:15:00|71626.2|71591.8|71626|71592|71626.5|71592.3|71625.4|71590.8|57
1751404800000|2025-07-01 21:20:00|71626.1|71591.9|71625.7|71591.4|71626.4|71592.2|71625.5|71591.3|43
1751405100000|2025-07-01 21:25:00|71626.2|71591.9|71625.5|71592.4|71626.5|71592.6|71625|71591.4|93
1751405400000|2025-07-01 21:30:00|71625.6|71592.5|71625.2|71593.1|71626.2|71593.1|71625|71592.3|65
1751405700000|2025-07-01 21:35:00|71625.1|71593|71625.2|71593.1|71625.4|71593.2|71624.8|71592.5|55
1751406000000|2025-07-01 21:40:00|71625.3|71593.2|71615.9|71603.9|71625.7|71604.1|71615.4|71592.8|97
1751406300000|2025-07-01 21:45:00|71615.7|71603.7|71616|71604|71616.1|71604.1|71615.5|71603.5|43
1751406600000|2025-07-01 21:50:00|71616.1|71604.1|71614.7|71602.7|71626.6|71604.1|71614.7|71594.8|66
1751406900000|2025-07-01 21:55:00|71614.6|71602.6|71614.6|71602.6|71623.5|71602.6|71614.2|71593.5|37
1751407200000|2025-07-01 22:00:00|71614.5|71602.5|71613.5|71601.5|71614.6|71602.6|71613.1|71601.1|68
1751407500000|2025-07-01 22:05:00|71613.7|71601.7|71614.4|71602.4|71622.8|71602.7|71611.3|71592.1|88
1751407800000|2025-07-01 22:10:00|71614.6|71602.6|71630.6|71592.6|71632.1|71605|71614|71591.2|124
1751408100000|2025-07-01 22:15:00|71629.7|71595|71624|71612|71641.6|71618.5|71623.8|71594.8|265
1751408400000|2025-07-01 22:20:00|71624.7|71612.7|71659.7|71624.2|71664.1|71640.8|71624|71601.3|272
1751408700000|2025-07-01 22:25:00|71659.8|71624.3|71652|71619.7|71662|71626|71650.8|71617.1|154
1751409000000|2025-07-01 22:30:00|71652.1|71617.7|71636.1|71624.1|71652.1|71629.2|71633.9|71610.7|130
1751409300000|2025-07-01 22:35:00|71636|71624|71632.3|71620.3|71645.8|71627.2|71632|71614.8|129
1751409600000|2025-07-01 22:40:00|71632.2|71620.2|71633.9|71621.9|71645.5|71624.9|71632|71614.5|100
1751409900000|2025-07-01 22:45:00|71634.1|71622.1|71623.5|71611.5|71634.1|71622.1|71620.4|71600.3|84
1751410200000|2025-07-01 22:50:00|71623.4|71611.4|71636.3|71624.3|71638.7|71625.3|71623.1|71607.5|169
1751410500000|2025-07-01 22:55:00|71636.5|71624.5|71633.3|71621.3|71637.5|71625.5|71632.8|71620.8|103
1751410800000|2025-07-01 23:00:00|71633.8|71621.8|71634.5|71622.5|71635.1|71623.1|71632.7|71620.7|69
1751411100000|2025-07-01 23:05:00|71634.2|71622.2|71635.6|71623.6|71636.1|71624.1|71634|71622|77
1751411400000|2025-07-01 23:10:00|71635.5|71623.5|71634|71622|71635.6|71623.6|71634|71622|65
1751411700000|2025-07-01 23:15:00|71634.1|71622.1|71634.4|71622.4|71634.9|71622.9|71634.1|71622.1|56
1751412000000|2025-07-01 23:20:00|71634.2|71622.2|71634.7|71622.7|71635|71623|71634.1|71622.1|51
1751412300000|2025-07-01 23:25:00|71634.6|71622.6|71633.7|71621.7|71634.8|71622.8|71633.5|71621.5|87
1751412600000|2025-07-01 23:30:00|71633.6|71621.6|71627.6|71615.6|71634.3|71622.3|71620.1|71608.1|147
1751412900000|2025-07-01 23:35:00|71627.8|71615.8|71624.8|71612.8|71630.4|71618.4|71624.6|71612.6|144
1751413200000|2025-07-01 23:40:00|71625.1|71613.1|71621.5|71609.5|71625.1|71613.1|71620.3|71608.3|135
1751413500000|2025-07-01 23:45:00|71621.6|71609.6|71621.6|71609.6|71622.3|71610.3|71620.3|71608.3|78
1751413800000|2025-07-01 23:50:00|71621.5|71609.5|71620.9|71608.9|71622.3|71610.3|71620.5|71608.5|92
1751414100000|2025-07-01 23:55:00|71620.8|71608.8|71615.1|71603.1|71621.6|71609.6|71614.7|71602.7|382
1751414400000|2025-07-02 00:00:00|71614.5|71602.5|71622.4|71610.4|71627.5|71615.5|71612.1|71600.1|383
1751414700000|2025-07-02 00:05:00|71622.3|71610.3|71620.4|71608.4|71627|71615|71616.6|71604.6|213
1751415000000|2025-07-02 00:10:00|71618.6|71606.6|71617.4|71605.4|71622.3|71610.3|71614.4|71602.4|231
1751415300000|2025-07-02 00:15:00|71617.6|71605.6|71624.9|71612.9|71625.6|71613.6|71617.6|71605.6|210
1751415600000|2025-07-02 00:20:00|71624.8|71612.8|71620|71608|71624.9|71612.9|71616.4|71604.4|188
1751415900000|2025-07-02 00:25:00|71620.1|71608.1|71626.6|71614.6|71628.9|71616.9|71620.1|71608.1|297
1751416200000|2025-07-02 00:30:00|71626.5|71614.5|71626|71614|71630.1|71618.1|71624.1|71612.1|334
1751416500000|2025-07-02 00:35:00|71625.9|71613.9|71628.5|71616.5|71628.5|71618|71620.2|71610.7|255
1751416800000|2025-07-02 00:40:00|71628.4|71616.4|71633.5|71621.5|71634.3|71622.3|71623.1|71612.4|258
1751417100000|2025-07-02 00:45:00|71633.6|71621.6|71628.1|71616.1|71636.5|71624.5|71627.6|71615.6|286
1751417400000|2025-07-02 00:50:00|71627.8|71615.8|71618.4|71606.4|71628.2|71618.5|71617.6|71605.6|392
1751417700000|2025-07-02 00:55:00|71618.1|71606.1|71613.8|71601.8|71625.8|71613.8|71610.4|71598.4|465
1751418000000|2025-07-02 01:00:00|71614.6|71602.6|71610.2|71604.2|71620.1|71610.3|71605.4|71599.4|464
1751418300000|2025-07-02 01:05:00|71614.4|71608.4|71611.8|71605.8|71624.2|71614.9|71609.8|71603.8|339
1751418600000|2025-07-02 01:10:00|71611.4|71605.4|71615.1|71603.1|71616.9|71608.7|71604|71594.2|299
1751418900000|2025-07-02 01:15:00|71615.2|71603.2|71616.7|71604.7|71625|71613|71607.8|71595.8|337
1751419200000|2025-07-02 01:20:00|71616.6|71604.6|71621.4|71609.4|71628.5|71620|71614.2|71604.6|249
1751419500000|2025-07-02 01:25:00|71621.7|71609.7|71624.8|71612.8|71627.6|71621.6|71619|71609.7|266
1751419800000|2025-07-02 01:30:00|71625.6|71613.6|71631.8|71625.8|71648.1|71639.4|71618.6|71609.4|478
1751420100000|2025-07-02 01:35:00|71631.4|71625.4|71631.4|71625.4|71636.7|71630.7|71625.7|71616.2|276
1751420400000|2025-07-02 01:40:00|71631.1|71625.1|71626.1|71620.1|71636.2|71630.2|71625.6|71619.6|256
1751420700000|2025-07-02 01:45:00|71626.2|71620.2|71642.8|71636.8|71644.3|71638.3|71625.3|71619.3|379
1751421000000|2025-07-02 01:50:00|71642.9|71636.9|71646.7|71640.7|71654.3|71645.4|71639|71633|326
1751421300000|2025-07-02 01:55:00|71646.6|71640.6|71646.9|71640.9|71649.9|71643.9|71643.9|71637.9|325
1751421600000|2025-07-02 02:00:00|71646.8|71640.8|71654|71648|71659.9|71653.9|71643.2|71637.2|354
1751421900000|2025-07-02 02:05:00|71653.9|71647.9|71658.4|71652.4|71664.7|71658.7|71652.2|71646.2|359
1751422200000|2025-07-02 02:10:00|71658.9|71652.9|71658.3|71652.3|71664.4|71658.4|71656|71650|253
1751422500000|2025-07-02 02:15:00|71658.4|71652.4|71652.5|71646.5|71658.4|71652.4|71649.5|71643.5|233
1751422800000|2025-07-02 02:20:00|71652.6|71646.6|71652.9|71646.9|71660.3|71654.3|71652.4|71646.4|211
1751423100000|2025-07-02 02:25:00|71653.1|71647.1|71653.2|71647.2|71655|71649|71651.6|71645.6|162
1751423400000|2025-07-02 02:30:00|71653.1|71647.1|71652.4|71646.4|71655.2|71649.2|71648.7|71642.7|213
1751423700000|2025-07-02 02:35:00|71652.3|71646.3|71648.1|71642.1|71652.3|71646.3|71645|71639|182
1751424000000|2025-07-02 02:40:00|71648|71642|71647.1|71635.1|71652.9|71646.9|71644|71634.6|209
1751424300000|2025-07-02 02:45:00|71647.2|71635.2|71649.3|71643.3|71651.2|71645.2|71643.9|71634.8|152
1751424600000|2025-07-02 02:50:00|71649.2|71643.2|71642.4|71636.4|71649.2|71643.2|71639.2|71633.2|226
1751424900000|2025-07-02 02:55:00|71642.5|71636.5|71641.9|71635.9|71644.1|71638.1|71638.5|71632.5|239
1751425200000|2025-07-02 03:00:00|71641.8|71635.8|71644.2|71638.2|71649.7|71643.7|71640.4|71634.4|272
1751425500000|2025-07-02 03:05:00|71644.3|71638.3|71642.1|71636.1|71645.7|71638.7|71640.4|71632.8|146
1751425800000|2025-07-02 03:10:00|71641.9|71635.9|71642.7|71636.7|71648.1|71638.4|71639.7|71631.7|133
1751426100000|2025-07-02 03:15:00|71642.6|71636.6|71642.9|71636.9|71645.4|71639.4|71640.6|71634.6|173
1751426400000|2025-07-02 03:20:00|71643|71637|71641.7|71635.7|71645.4|71639.4|71640.9|71634.9|162
1751426700000|2025-07-02 03:25:00|71641.3|71635.3|71639.6|71633.6|71641.7|71635.7|71638.1|71632.1|185
1751427000000|2025-07-02 03:30:00|71639.5|71633.5|71638|71632|71640.4|71634.4|71634.6|71628.6|190
1751427300000|2025-07-02 03:35:00|71638.1|71632.1|71638.2|71632.2|71638.6|71632.6|71635.4|71629.4|129
1751427600000|2025-07-02 03:40:00|71638.3|71632.3|71640.8|71634.8|71641.7|71635.7|71638.3|71632.3|97
1751427900000|2025-07-02 03:45:00|71640.9|71634.9|71644.2|71638.2|71646.7|71640.7|71639.9|71633.9|143
1751428200000|2025-07-02 03:50:00|71644.3|71638.3|71645.7|71639.7|71649.3|71640.5|71643.6|71637.3|115
1751428500000|2025-07-02 03:55:00|71646.1|71640.1|71647|71641|71650.3|71644.3|71645.3|71639.3|155
1751428800000|2025-07-02 04:00:00|71647.1|71641.1|71650.8|71644.8|71651.2|71645.2|71647.1|71641.1|85
1751429100000|2025-07-02 04:05:00|71650.5|71644.5|71649.6|71643.6|71652.3|71646.3|71648.7|71642.7|100
1751429400000|2025-07-02 04:10:00|71649.8|71643.8|71648.1|71642.1|71649.8|71643.8|71645.8|71639.8|105
1751429700000|2025-07-02 04:15:00|71648.3|71642.3|71649|71643|71650.3|71644.3|71647.6|71641.6|125
1751430000000|2025-07-02 04:20:00|71649.3|71643.3|71647|71641|71652.1|71644.4|71646.5|71639.3|106
1751430300000|2025-07-02 04:25:00|71646.8|71640.8|71648.5|71642.5|71649.2|71643.2|71644.6|71638.6|68
1751430600000|2025-07-02 04:30:00|71648.4|71642.4|71652.3|71646.3|71655.1|71649.1|71647.9|71641.9|143
1751430900000|2025-07-02 04:35:00|71652|71646|71649.9|71643.9|71652.2|71646.2|71647.6|71641.6|139
1751431200000|2025-07-02 04:40:00|71649.6|71643.6|71650.6|71644.6|71651.6|71645.6|71649.5|71643.5|66
1751431500000|2025-07-02 04:45:00|71650.5|71644.5|71648.4|71642.4|71651.6|71645.6|71648.4|71642.4|67
1751431800000|2025-07-02 04:50:00|71648.6|71642.6|71645.8|71639.8|71650.9|71644.9|71645.5|71639.5|102
1751432100000|2025-07-02 04:55:00|71645.7|71639.7|71649.3|71643.3|71650.6|71644.6|71645.3|71639.3|146
1751432400000|2025-07-02 05:00:00|71649.1|71643.1|71649|71643|71651.4|71645.4|71648.4|71642.4|125
1751432700000|2025-07-02 05:05:00|71648.9|71642.9|71650.1|71644.1|71652.2|71646.2|71647.6|71641.6|209
1751433000000|2025-07-02 05:10:00|71650.2|71644.2|71649.7|71643.7|71653.4|71647.4|71648.7|71642.7|166
1751433300000|2025-07-02 05:15:00|71649.9|71643.9|71654.9|71648.9|71655.1|71649.1|71649.7|71643.7|158
1751433600000|2025-07-02 05:20:00|71655|71649|71657.2|71651.2|71661.8|71655.8|71654.1|71648.1|241
1751433900000|2025-07-02 05:25:00|71657.3|71651.3|71659.9|71653.9|71664.4|71657.7|71656.9|71650.9|163
1751434200000|2025-07-02 05:30:00|71659.3|71653.3|71651.8|71645.8|71661.8|71655.8|71651.6|71645.6|226
1751434500000|2025-07-02 05:35:00|71652.1|71646.1|71651.7|71645.7|71652.7|71646.7|71648.8|71642.8|175
1751434800000|2025-07-02 05:40:00|71651.9|71645.9|71646.1|71640.1|71652.3|71646.3|71645.5|71639.5|161
1751435100000|2025-07-02 05:45:00|71646|71640|71655.7|71649.7|71655.8|71649.8|71646|71640|217
1751435400000|2025-07-02 05:50:00|71655.5|71649.5|71656|71650|71662.7|71656.7|71654.6|71647.5|252
1751435700000|2025-07-02 05:55:00|71655.9|71649.9|71652.3|71646.3|71656.3|71650.3|71646.6|71640.6|358
1751436000000|2025-07-02 06:00:00|71651.7|71645.7|71652.8|71646.8|71652.8|71646.8|71647.6|71641.6|247
1751436300000|2025-07-02 06:05:00|71652.7|71646.7|71649.9|71643.9|71652.7|71646.7|71647.7|71641.7|205
1751436600000|2025-07-02 06:10:00|71650.1|71644.1|71651.6|71645.6|71652|71646|71646.5|71640.5|164
1751436900000|2025-07-02 06:15:00|71651.7|71645.7|71643.8|71637.8|71652.7|71646.7|71643.3|71637.3|186
1751437200000|2025-07-02 06:20:00|71643.7|71637.7|71651.8|71645.8|71653.8|71647.8|71641|71635|265
1751437500000|2025-07-02 06:25:00|71651.7|71645.7|71651.8|71645.8|71654.4|71648.4|71649.1|71643.1|243
1751437800000|2025-07-02 06:30:00|71651.7|71645.7|71657.6|71651.6|71658.7|71652.7|71650.3|71644.3|287
1751438100000|2025-07-02 06:35:00|71657.5|71651.5|71661.4|71655.4|71665.4|71659.4|71655.6|71649.6|318
1751438400000|2025-07-02 06:40:00|71661.9|71655.9|71659.9|71653.9|71663.8|71657.8|71658.7|71652.7|244
1751438700000|2025-07-02 06:45:00|71660|71654|71661.2|71655.2|71663.9|71657.9|71659.9|71653.9|238
1751439000000|2025-07-02 06:50:00|71661.3|71655.3|71660|71654|71661.9|71655.9|71657.9|71651.9|176
1751439300000|2025-07-02 06:55:00|71659.5|71653.5|71648.9|71642.9|71661|71655|71644.6|71638.6|445
1751439600000|2025-07-02 07:00:00|71649.1|71643.1|71660.7|71654.7|71667.2|71657.9|71649|71643|387
1751439900000|2025-07-02 07:05:00|71660.5|71654.5|71653.6|71647.6|71662.8|71656.8|71653.5|71647.5|327
1751440200000|2025-07-02 07:10:00|71654|71648|71632.5|71626.5|71656.3|71650.3|71632.4|71626.4|246
1751440500000|2025-07-02 07:15:00|71632.4|71626.4|71631.4|71625.4|71637.1|71631.1|71622.2|71616.2|423
1751440800000|2025-07-02 07:20:00|71631.8|71625.8|71638.4|71632.4|71642.2|71636.1|71631.4|71625.4|280
1751441100000|2025-07-02 07:25:00|71638|71632|71641.3|71635.3|71643.7|71635.6|71635.7|71629.7|208
1751441400000|2025-07-02 07:30:00|71641.4|71635.4|71653.5|71647.5|71661.4|71653.8|71638.2|71632.2|349
1751441700000|2025-07-02 07:35:00|71653.4|71647.4|71661.4|71649.4|71665.2|71656.4|71648|71642|370
1751442000000|2025-07-02 07:40:00|71661.3|71649.3|71654.9|71648.9|71662.5|71654.4|71653.8|71646.6|249
1751442300000|2025-07-02 07:45:00|71655.2|71649.2|71658.5|71652.5|71658.8|71652.8|71654.2|71648.2|156
1751442600000|2025-07-02 07:50:00|71658.2|71652.2|71657.5|71651.5|71659.7|71653.7|71656.4|71650.4|199
1751442900000|2025-07-02 07:55:00|71657.4|71651.4|71658.7|71652.7|71662.1|71656.1|71657.3|71651.3|231
1751443200000|2025-07-02 08:00:00|71658.4|71652.4|71656.6|71650.6|71659.3|71653.3|71652.2|71646.2|261
1751443500000|2025-07-02 08:05:00|71656.7|71650.7|71654.2|71648.2|71659.5|71653.5|71654.2|71648.2|196
1751443800000|2025-07-02 08:10:00|71654.3|71648.3|71651.7|71645.7|71656.1|71650.1|71650.1|71641.9|191
1751444100000|2025-07-02 08:15:00|71651.6|71645.6|71656.8|71650.8|71659.6|71651.7|71650.2|71639.6|231
1751444400000|2025-07-02 08:20:00|71656.9|71650.9|71663.3|71657.3|71665.8|71657.4|71655.6|71649.6|211
1751444700000|2025-07-02 08:25:00|71663.2|71657.2|71660.7|71654.7|71663.2|71657.2|71656.5|71650.2|220
1751445000000|2025-07-02 08:30:00|71660.9|71654.9|71659.8|71653.8|71663.2|71657.2|71658.4|71652.4|193
1751445300000|2025-07-02 08:35:00|71659.7|71653.7|71657.1|71651.1|71662|71654.9|71656.1|71647.1|166
1751445600000|2025-07-02 08:40:00|71657.2|71651.2|71654.7|71648.7|71657.9|71651.9|71654.5|71648.5|134
1751445900000|2025-07-02 08:45:00|71654.6|71648.6|71650.8|71644.8|71656.7|71650.7|71649.9|71643.9|147
1751446200000|2025-07-02 08:50:00|71651|71645|71659.3|71653.3|71660.2|71654.2|71650.2|71644.2|224
1751446500000|2025-07-02 08:55:00|71659.1|71653.1|71663.5|71657.5|71664.1|71658.1|71658.7|71652.7|183
1751446800000|2025-07-02 09:00:00|71663.6|71657.6|71668.2|71662.2|71671.9|71662.7|71662.4|71655.7|212
1751447100000|2025-07-02 09:05:00|71668.7|71662.7|71670.2|71664.2|71671.5|71665.5|71663.9|71657.9|194
1751447400000|2025-07-02 09:10:00|71670.6|71664.6|71677.6|71671.6|71682.4|71674.1|71669.6|71663.6|297
1751447700000|2025-07-02 09:15:00|71677.3|71671.3|71678.3|71672.3|71680.7|71674.3|71672.4|71666.4|229
1751448000000|2025-07-02 09:20:00|71678.4|71672.4|71673.5|71667.5|71678.4|71672.4|71672.5|71666.5|171
1751448300000|2025-07-02 09:25:00|71673.7|71667.7|71676|71670|71678|71672|71673.7|71667.7|175
1751448600000|2025-07-02 09:30:00|71675.8|71669.8|71675.6|71669.6|71679.5|71673.5|71673.2|71667.2|139
1751448900000|2025-07-02 09:35:00|71675.5|71669.5|71678.8|71672.8|71679.9|71673.9|71675.3|71669.3|149
1751449200000|2025-07-02 09:40:00|71678.6|71672.6|71676.6|71670.6|71680.2|71674.2|71672.7|71666.7|101
1751449500000|2025-07-02 09:45:00|71676.8|71670.8|71679.5|71673.5|71680.5|71674.5|71674.8|71668.8|139
1751449800000|2025-07-02 09:50:00|71679.4|71673.4|71681.6|71675.6|71682.2|71676.2|71678.4|71672.4|143
1751450100000|2025-07-02 09:55:00|71681.5|71675.5|71681.3|71675.3|71683.4|71677.4|71678.3|71672.3|232
1751450400000|2025-07-02 10:00:00|71681.4|71675.4|71674.2|71668.2|71684.1|71675.8|71674.1|71668.1|195
1751450700000|2025-07-02 10:05:00|71674.1|71668.1|71670.4|71664.4|71674.6|71668.6|71670|71664|92
1751451000000|2025-07-02 10:10:00|71670.3|71664.3|71674.1|71668.1|71676.4|71670.4|71669.9|71663.9|113
1751451300000|2025-07-02 10:15:00|71674|71668|71675.8|71669.8|71677.9|71671.9|71674|71668|120
1751451600000|2025-07-02 10:20:00|71675.9|71669.9|71673.1|71667.1|71675.9|71669.9|71670.5|71664.5|123
1751451900000|2025-07-02 10:25:00|71673.2|71667.2|71679.8|71673.8|71681|71675|71672.8|71666.8|247
1751452200000|2025-07-02 10:30:00|71680.5|71674.5|71675.8|71669.8|71682|71676|71674.5|71668.5|180
1751452500000|2025-07-02 10:35:00|71675.7|71669.7|71674.8|71668.8|71675.9|71669.9|71673.1|71667.1|146
1751452800000|2025-07-02 10:40:00|71674.7|71668.7|71671.9|71665.9|71674.7|71668.7|71669.4|71663.4|116
1751453100000|2025-07-02 10:45:00|71672|71666|71675|71669|71677.3|71671.3|71671.6|71665.6|167
1751453400000|2025-07-02 10:50:00|71675.1|71669.1|71676.9|71670.9|71678.2|71670.9|71673.8|71665.2|153
1751453700000|2025-07-02 10:55:00|71676.8|71670.8|71678.6|71672.6|71679.3|71673.3|71675.3|71669.3|141
1751454000000|2025-07-02 11:00:00|71678.5|71672.5|71674.9|71668.9|71679.3|71673.3|71674.5|71668.5|160
1751454300000|2025-07-02 11:05:00|71675|71669|71678.1|71672.1|71680.1|71673|71673.7|71667.7|133
1751454600000|2025-07-02 11:10:00|71678|71672|71674.6|71668.6|71679.3|71672|71674|71665.7|119
1751454900000|2025-07-02 11:15:00|71674.5|71668.5|71679|71673|71679|71673|71674|71668|114
1751455200000|2025-07-02 11:20:00|71678.8|71672.8|71676.8|71670.8|71678.8|71672.8|71675.5|71669.5|121
1751455500000|2025-07-02 11:25:00|71676.9|71670.9|71681.9|71675.9|71682.5|71676.5|71676.9|71670.9|79
1751455800000|2025-07-02 11:30:00|71681.8|71675.8|71682.7|71676.7|71684.1|71678.1|71678.4|71672.4|147
1751456100000|2025-07-02 11:35:00|71682.8|71676.8|71682.8|71676.8|71683.7|71677.7|71678.2|71672.2|137
1751456400000|2025-07-02 11:40:00|71682.7|71676.7|71682.5|71676.5|71683.4|71677.4|71680.7|71674.7|125
1751456700000|2025-07-02 11:45:00|71682.6|71676.6|71683.7|71677.7|71685.6|71679.6|71682.3|71676.3|161
1751457000000|2025-07-02 11:50:00|71683.8|71677.8|71686.9|71680.9|71689.7|71680.9|71683|71676.5|144
1751457300000|2025-07-02 11:55:00|71686.6|71680.6|71693.2|71681.2|71694.8|71685.7|71686|71680|311
1751457600000|2025-07-02 12:00:00|71693.4|71681.4|71687.6|71681.6|71695.7|71685.8|71685.6|71679.5|388
1751457900000|2025-07-02 12:05:00|71687.7|71681.7|71689.2|71683.2|71692|71685.1|71684.8|71678.8|312
1751458200000|2025-07-02 12:10:00|71688.9|71682.9|71697.1|71685.1|71697.6|71687.6|71688.9|71681|305
1751458500000|2025-07-02 12:15:00|71697.2|71685.2|71670.2|71664.2|71699.7|71687.7|71658.9|71649.9|668
1751458800000|2025-07-02 12:20:00|71670.1|71664.1|71659.5|71653.5|71671.4|71664.2|71656.5|71649.8|439
1751459100000|2025-07-02 12:25:00|71659.4|71653.4|71667.2|71661.2|71670.1|71664.1|71657.4|71648.4|412
1751459400000|2025-07-02 12:30:00|71667.5|71661.5|71683.5|71671.5|71687|71675|71667.4|71660.1|377
1751459700000|2025-07-02 12:35:00|71682.5|71670.5|71684.2|71672.2|71687.6|71677.8|71674.7|71667.5|347
1751460000000|2025-07-02 12:40:00|71684.1|71672.1|71688.2|71676.2|71694.2|71685|71683.4|71672|400
1751460300000|2025-07-02 12:45:00|71688.5|71676.5|71679.2|71673.2|71690.1|71680.2|71675.3|71669.3|404
1751460600000|2025-07-02 12:50:00|71679.4|71673.4|71679.7|71673.7|71681.3|71675.3|71674.5|71668.5|403
1751460900000|2025-07-02 12:55:00|71679.8|71673.8|71684.1|71678.1|71687.5|71681.5|71679.7|71673.7|271
1751461200000|2025-07-02 13:00:00|71684.4|71678.4|71677|71671|71684.6|71678.6|71676.4|71670.4|408
1751461500000|2025-07-02 13:05:00|71676.7|71670.7|71667.2|71661.2|71679.3|71673.3|71664.4|71658.4|293
1751461800000|2025-07-02 13:10:00|71667.3|71661.3|71682.1|71676.1|71682.5|71676.5|71666.3|71660.3|328
1751462100000|2025-07-02 13:15:00|71681.7|71675.7|71678.7|71672.7|71688.2|71679.2|71677.9|71671.9|299
1751462400000|2025-07-02 13:20:00|71678.8|71672.8|71686.9|71680.9|71691.2|71682.2|71678.7|71670|294
1751462700000|2025-07-02 13:25:00|71686.8|71680.8|71697|71685|71700.9|71688.9|71686.1|71677.6|305
1751463000000|2025-07-02 13:30:00|71696.7|71684.7|71699.7|71693.7|71705.7|71694.1|71695|71683|371
1751463300000|2025-07-02 13:35:00|71699.5|71693.5|71677.3|71665.3|71699.5|71693.5|71675.9|71664.6|313
1751463600000|2025-07-02 13:40:00|71677.4|71665.4|71673.1|71661.1|71677.4|71669.9|71669.6|71660.2|284
1751463900000|2025-07-02 13:45:00|71673.2|71661.2|71675|71663|71678|71666|71672|71660|353
1751464200000|2025-07-02 13:50:00|71675.1|71663.1|71678.8|71666.8|71678.9|71668.1|71671.3|71660.5|355
1751464500000|2025-07-02 13:55:00|71678.7|71666.7|71673|71667|71682.9|71676|71673|71666.7|436
1751464800000|2025-07-02 14:00:00|71673.3|71667.3|71661.1|71649.1|71673.3|71667.3|71657.5|71645.5|379
1751465100000|2025-07-02 14:05:00|71660.8|71648.8|71655|71649|71667|71658.1|71654.4|71647.7|289
1751465400000|2025-07-02 14:10:00|71655.1|71649.1|71660.7|71654.7|71661.5|71654.8|71653.1|71645|223
1751465700000|2025-07-02 14:15:00|71660.8|71654.8|71661|71655|71667.6|71661.6|71658.6|71652.6|221
1751466000000|2025-07-02 14:20:00|71660.2|71654.2|71656.1|71650.1|71661|71655|71654.5|71648.5|166
1751466300000|2025-07-02 14:25:00|71656.2|71650.2|71657.4|71651.4|71658.8|71652.8|71649.9|71643.9|234
1751466600000|2025-07-02 14:30:00|71657.3|71651.3|71647.6|71641.6|71657.3|71651.3|71644.6|71638.6|261
1751466900000|2025-07-02 14:35:00|71647.5|71641.5|71657.1|71651.1|71659.9|71653.9|71647.2|71641.2|284
1751467200000|2025-07-02 14:40:00|71657.5|71651.5|71658.4|71652.4|71660.4|71653.9|71650.3|71642.7|278
1751467500000|2025-07-02 14:45:00|71658.3|71652.3|71669.7|71657.7|71670.6|71661.9|71657.1|71648|331
1751467800000|2025-07-02 14:50:00|71669.4|71657.4|71657.8|71651.8|71675.5|71663.5|71654.3|71645.1|329
1751468100000|2025-07-02 14:55:00|71657.9|71651.9|71653.3|71647.3|71658.4|71651.9|71646.5|71640.5|378
1751468400000|2025-07-02 15:00:00|71653.2|71647.2|71646.9|71640.9|71653.2|71647.2|71646.3|71639.2|245
1751468700000|2025-07-02 15:05:00|71646.6|71640.6|71644.6|71638.6|71651.8|71645.8|71643.2|71637.2|182
1751469000000|2025-07-02 15:10:00|71644.5|71638.5|71640.1|71634.1|71644.5|71638.5|71637.5|71631.5|261
1751469300000|2025-07-02 15:15:00|71639.2|71633.2|71642.1|71636.1|71646.6|71636.4|71635.9|71629.8|262
1751469600000|2025-07-02 15:20:00|71642.2|71636.2|71646.8|71640.8|71650.2|71640.8|71641.4|71632.7|251
1751469900000|2025-07-02 15:25:00|71647.6|71641.6|71641|71635|71647.7|71641.7|71639.9|71633.9|178
1751470200000|2025-07-02 15:30:00|71641.1|71635.1|71641.4|71635.4|71641.4|71635.4|71633.4|71627.4|199
1751470500000|2025-07-02 15:35:00|71641.3|71635.3|71639.7|71633.7|71641.4|71635.4|71638.5|71632.5|190
1751470800000|2025-07-02 15:40:00|71639.8|71633.8|71645.2|71639.2|71648|71642|71639.8|71633.8|255
1751471100000|2025-07-02 15:45:00|71645.1|71639.1|71638.2|71632.2|71646.1|71640.1|71636|71630|240
1751471400000|2025-07-02 15:50:00|71638.3|71632.3|71641.4|71635.4|71645.7|71637.3|71638.1|71632.1|232
1751471700000|2025-07-02 15:55:00|71641.7|71635.7|71638.2|71632.2|71644.2|71638.2|71636.9|71630.9|268
1751472000000|2025-07-02 16:00:00|71637.9|71631.9|71636.7|71630.7|71641.9|71635.9|71636.1|71630.1|196
1751472300000|2025-07-02 16:05:00|71636.8|71630.8|71632.1|71620.1|71640.2|71631.2|71625.9|71618.1|311
1751472600000|2025-07-02 16:10:00|71632.2|71620.2|71635.4|71629.4|71635.5|71629.5|71629.3|71619.9|160
1751472900000|2025-07-02 16:15:00|71635.5|71629.5|71631.9|71625.9|71635.6|71629.6|71630.7|71624.7|171
1751473200000|2025-07-02 16:20:00|71631.6|71625.6|71635.7|71629.7|71637.1|71631.1|71631.3|71622.1|156
1751473500000|2025-07-02 16:25:00|71635.6|71629.6|71638.4|71632.4|71638.8|71632.8|71635.5|71629.5|148
1751473800000|2025-07-02 16:30:00|71638.2|71632.2|71636.9|71630.9|71641.2|71635.2|71636.2|71630.2|197
1751474100000|2025-07-02 16:35:00|71637.2|71631.2|71639.9|71633.9|71642.8|71636.2|71636.8|71629|143
1751474400000|2025-07-02 16:40:00|71639.7|71633.7|71639.7|71633.7|71639.9|71633.9|71636.1|71630.1|132
1751474700000|2025-07-02 16:45:00|71639.8|71633.8|71635.8|71629.8|71641|71635|71635.7|71629.7|162
1751475000000|2025-07-02 16:50:00|71635.7|71629.7|71635.6|71629.6|71638.9|71632.9|71634.8|71628.8|148
1751475300000|2025-07-02 16:55:00|71635.7|71629.7|71633.9|71621.9|71637.6|71630|71631.2|71621.7|209
1751475600000|2025-07-02 17:00:00|71633.8|71621.8|71628|71616|71634.2|71624.7|71625.1|71615.3|305
1751475900000|2025-07-02 17:05:00|71627.8|71615.8|71626|71620|71628.8|71620.4|71620.8|71611.6|294
1751476200000|2025-07-02 17:10:00|71625.8|71619.8|71627.1|71621.1|71629|71623|71625|71619|124
1751476500000|2025-07-02 17:15:00|71627.2|71621.2|71626.5|71620.5|71628.4|71622.4|71625.9|71619.9|203
1751476800000|2025-07-02 17:20:00|71626.4|71620.4|71632.5|71626.5|71632.8|71626.8|71626.2|71620.2|147
1751477100000|2025-07-02 17:25:00|71632.4|71626.4|71633.7|71627.7|71638.9|71630|71631.5|71625|201
1751477400000|2025-07-02 17:30:00|71633.6|71627.6|71629.3|71623.3|71634|71628|71627.9|71621.9|231
1751477700000|2025-07-02 17:35:00|71629.6|71623.6|71628.8|71622.8|71631.2|71625.2|71628.5|71622.5|168
1751478000000|2025-07-02 17:40:00|71629|71623|71629.8|71623.8|71630.9|71624.9|71627.1|71621.1|172
1751478300000|2025-07-02 17:45:00|71629.9|71623.9|71625.8|71619.8|71630.3|71624.3|71625.1|71619.1|183
1751478600000|2025-07-02 17:50:00|71626.9|71620.9|71627.2|71621.2|71629.3|71623.3|71625.7|71619.7|167
1751478900000|2025-07-02 17:55:00|71627.1|71621.1|71622|71616|71628.4|71622.4|71619.7|71613.7|327
1751479200000|2025-07-02 18:00:00|71621.9|71615.9|71626.3|71620.3|71628.2|71622.2|71621.9|71615.9|174
1751479500000|2025-07-02 18:05:00|71626.4|71620.4|71630.6|71624.6|71630.9|71624.9|71625.8|71619.8|162
1751479800000|2025-07-02 18:10:00|71630.7|71624.7|71630|71624|71631|71625|71628.8|71622.8|178
1751480100000|2025-07-02 18:15:00|71629.9|71623.9|71631.7|71625.7|71633.5|71627.5|71629.7|71623.7|153
1751480400000|2025-07-02 18:20:00|71631.8|71625.8|71630.1|71624.1|71631.9|71625.9|71628.6|71622.6|190
1751480700000|2025-07-02 18:25:00|71630.2|71624.2|71628.2|71622.2|71630.4|71624.4|71628|71622|139
1751481000000|2025-07-02 18:30:00|71628.1|71622.1|71629.1|71623.1|71630.4|71624.4|71626.9|71620.9|231
1751481300000|2025-07-02 18:35:00|71629.2|71623.2|71632.1|71626.1|71632.5|71626.5|71628.9|71622.9|182
1751481600000|2025-07-02 18:40:00|71632.2|71626.2|71629.4|71623.4|71632.6|71626.6|71628.6|71622.6|219
1751481900000|2025-07-02 18:45:00|71629.5|71623.5|71628.9|71622.9|71629.9|71623.9|71628.3|71622.3|135
1751482200000|2025-07-02 18:50:00|71629.1|71623.1|71627.9|71621.9|71630.8|71623.2|71626.1|71618.8|194
1751482500000|2025-07-02 18:55:00|71627.8|71621.8|71625.7|71619.7|71633.4|71625|71622|71612.9|409
1751482800000|2025-07-02 19:00:00|71625.8|71619.8|71624.5|71618.5|71628.3|71620.3|71624.2|71615.5|168
1751483100000|2025-07-02 19:05:00|71624.8|71618.8|71624|71618|71624.8|71618.8|71621.7|71615.7|186
1751483400000|2025-07-02 19:10:00|71624.6|71618.6|71624.9|71618.9|71627|71619.2|71623|71614.5|162
1751483700000|2025-07-02 19:15:00|71624.6|71618.6|71623.4|71617.4|71628.4|71620.3|71623.3|71615.2|172
1751484000000|2025-07-02 19:20:00|71623.5|71617.5|71624.4|71618.4|71627.7|71619.8|71622.4|71615.2|218
1751484300000|2025-07-02 19:25:00|71624.6|71618.6|71624.1|71618.1|71625.1|71619.1|71623.1|71617.1|161
1751484600000|2025-07-02 19:30:00|71623.9|71617.9|71622.6|71616.6|71625|71619|71621.1|71615.1|218
1751484900000|2025-07-02 19:35:00|71622.7|71616.7|71623.3|71617.3|71625.6|71619.6|71622.6|71616.6|262
1751485200000|2025-07-02 19:40:00|71623.4|71617.4|71625.5|71619.5|71628.6|71619.5|71623.1|71616.3|295
1751485500000|2025-07-02 19:45:00|71625.4|71619.4|71624.4|71618.4|71628.6|71619.6|71623.6|71615.3|144
1751485800000|2025-07-02 19:50:00|71624.2|71618.2|71622.8|71616.8|71626.5|71618.2|71621.9|71613.6|246
1751486100000|2025-07-02 19:55:00|71622.6|71616.6|71620.8|71614.8|71622.8|71616.8|71619.8|71613.8|199
1751486400000|2025-07-02 20:00:00|71620.5|71614.5|71624.5|71612.5|71625.3|71615.8|71620.5|71611.7|131
1751486700000|2025-07-02 20:05:00|71624.4|71612.4|71624.1|71612.1|71625.2|71613.2|71622|71610|157
1751487000000|2025-07-02 20:10:00|71623.7|71611.7|71623.1|71611.1|71624.3|71614.8|71620.7|71610.5|150
1751487300000|2025-07-02 20:15:00|71622.9|71610.9|71625.7|71613.7|71627|71617.8|71619.9|71610.9|87
1751487600000|2025-07-02 20:20:00|71625.6|71613.6|71622.6|71616.6|71626|71617.4|71622.4|71612.9|218
1751487900000|2025-07-02 20:25:00|71622.7|71616.7|71626.5|71614.5|71628.1|71617.5|71622.4|71613.9|198
1751488200000|2025-07-02 20:30:00|71626.7|71614.7|71625.9|71613.9|71627.2|71615.2|71625.4|71613.4|142
1751488500000|2025-07-02 20:35:00|71626.9|71614.9|71623.8|71611.8|71626.9|71614.9|71623.5|71611.5|127
1751488800000|2025-07-02 20:40:00|71623.3|71611.3|71622.4|71610.4|71624.4|71612.4|71621.9|71609.9|155
1751489100000|2025-07-02 20:45:00|71622.3|71610.3|71622.7|71610.7|71623.4|71611.4|71622.1|71610.1|89
1751489400000|2025-07-02 20:50:00|71622.8|71610.8|71621.5|71609.5|71630.6|71613.6|71614.9|71600|140
1751489700000|2025-07-02 20:55:00|71621.4|71609.4|71634.2|71593.5|71641.8|71611.5|71620.6|71587.1|142
1751490000000|2025-07-02 21:00:00|71639.2|71589|71689.9|71578.1|71689.9|71589|71639.2|71578.1|10
1751490300000|2025-07-02 21:05:00|71705.4|71588.1|71690.3|71572.5|71705.4|71591.3|71688.9|71569.9|116
1751490600000|2025-07-02 21:10:00|71689|71572.3|71699|71583.8|71703.1|71586.4|71689|71572.3|244
1751490900000|2025-07-02 21:15:00|71696|71584.8|71694.2|71583.7|71699.2|71586|71692.8|71581.3|96
1751491200000|2025-07-02 21:20:00|71694.3|71582.9|71697.1|71586.9|71701|71587.9|71693.9|71581.3|160
1751491500000|2025-07-02 21:25:00|71698.9|71585.4|71699.7|71586.1|71702.3|71587.6|71695.9|71583.6|87
1751491800000|2025-07-02 21:30:00|71698.5|71585.9|71689|71583.8|71704|71588.4|71689|71578.9|221
1751492100000|2025-07-02 21:35:00|71688.9|71584|71688.4|71583.4|71692.8|71585.3|71684.1|71580.9|327
1751492400000|2025-07-02 21:40:00|71688.1|71583.5|71688.7|71580.7|71691.6|71585.2|71684.3|71578.8|421
1751492700000|2025-07-02 21:45:00|71688.6|71580.5|71688.3|71586.3|71688.8|71587.2|71683.7|71580.5|97
1751493000000|2025-07-02 21:50:00|71688.2|71586.4|71689.1|71584.3|71689.7|71587.6|71683.7|71581|106
1751493300000|2025-07-02 21:55:00|71685.1|71583.3|71677.7|71593|71694.2|71598.4|71677.7|71582.7|302
1751493600000|2025-07-02 22:00:00|71677.4|71592.8|71659.6|71608.5|71685.2|71609.6|71658.9|71592.8|302
1751493900000|2025-07-02 22:05:00|71659.4|71608.2|71675.4|71602.2|71681.8|71613.9|71657|71599.9|261
1751494200000|2025-07-02 22:10:00|71675.5|71602.3|71646.9|71600.8|71676.1|71610.6|71646.9|71598|221
1751494500000|2025-07-02 22:15:00|71644.8|71602.3|71647.5|71601.8|71648.2|71605.8|71643.4|71597.2|256
1751494800000|2025-07-02 22:20:00|71647.1|71601.7|71647.6|71601.5|71647.8|71604.5|71644|71600.9|157
1751495100000|2025-07-02 22:25:00|71646.3|71603.4|71647.8|71601.3|71649.3|71604|71644.6|71600.8|122
1751495400000|2025-07-02 22:30:00|71647.9|71601.1|71648.2|71601.3|71648.4|71603.4|71644.2|71600.2|157
1751495700000|2025-07-02 22:35:00|71648.3|71601.2|71646|71602.6|71649.8|71603.5|71644.8|71600.7|137
1751496000000|2025-07-02 22:40:00|71645.8|71602.3|71644.8|71603.5|71651.1|71605.6|71642.5|71600.5|114
1751496300000|2025-07-02 22:45:00|71642.8|71605.5|71644.6|71603.1|71646.8|71605.6|71642.4|71600.4|182
1751496600000|2025-07-02 22:50:00|71644.4|71603|71646.8|71603.6|71647.1|71607.9|71643.1|71600|158
1751496900000|2025-07-02 22:55:00|71646.7|71603.5|71645.1|71605.2|71647.3|71607.9|71643|71603|155
1751497200000|2025-07-02 23:00:00|71645.7|71605.8|71626.2|71614.2|71655|71615.5|71625.1|71601|149
1751497500000|2025-07-02 23:05:00|71626.1|71614.1|71627.5|71615.5|71627.5|71615.5|71625.7|71613.7|51
1751497800000|2025-07-02 23:10:00|71627.3|71615.3|71625.6|71613.6|71627.7|71615.7|71625.6|71613.6|35
1751498100000|2025-07-02 23:15:00|71625.7|71613.7|71625.6|71613.6|71625.8|71613.8|71625.5|71613.5|30
1751498400000|2025-07-02 23:20:00|71625.8|71613.8|71626|71614|71626|71614|71625.5|71613.5|50
1751498700000|2025-07-02 23:25:00|71626.2|71614.2|71625.7|71613.7|71626.2|71614.2|71625.6|71613.6|38
1751499000000|2025-07-02 23:30:00|71625.6|71613.6|71621.5|71609.5|71625.9|71613.9|71621.5|71609.5|54
1751499300000|2025-07-02 23:35:00|71621.4|71609.4|71621.5|71609.5|71621.8|71609.8|71621.3|71609.3|44
1751499600000|2025-07-02 23:40:00|71621.6|71609.6|71621.5|71609.5|71621.6|71609.6|71621.4|71609.4|15
1751499900000|2025-07-02 23:45:00|71621.6|71609.6|71620.6|71608.6|71623.8|71611.8|71615.5|71603.5|135
1751500200000|2025-07-02 23:50:00|71620.7|71608.7|71617.1|71605.1|71623.1|71611.1|71614.5|71602.5|160
1751500500000|2025-07-02 23:55:00|71617.2|71605.2|71621.3|71609.3|71621.3|71609.3|71615.2|71603.2|152
1751500800000|2025-07-03 00:00:00|71621.4|71609.4|71617.5|71605.5|71626.2|71614.2|71614|71602|349
1751501100000|2025-07-03 00:05:00|71617.8|71605.8|71629.8|71617.8|71631|71619|71617.6|71605.6|243
1751501400000|2025-07-03 00:10:00|71629.6|71617.6|71631.5|71619.5|71632.7|71620.7|71620.2|71609.9|326
1751501700000|2025-07-03 00:15:00|71631.3|71619.3|71616.2|71604.2|71631.6|71619.6|71607.5|71595.5|328
1751502000000|2025-07-03 00:20:00|71616.1|71604.1|71609.4|71597.4|71616.3|71604.3|71607.4|71596.1|232
1751502300000|2025-07-03 00:25:00|71609.5|71597.5|71614.4|71602.4|71620.3|71608.3|71609.2|71597.2|230
1751502600000|2025-07-03 00:30:00|71614.3|71602.3|71613.4|71601.4|71618.6|71606.6|71612.1|71600.1|228
1751502900000|2025-07-03 00:35:00|71614.1|71602.1|71612.9|71600.9|71617.6|71605.6|71608.5|71598.1|237
1751503200000|2025-07-03 00:40:00|71612.8|71600.8|71603.2|71591.2|71613|71601|71601.1|71589.1|204
1751503500000|2025-07-03 00:45:00|71602.9|71590.9|71604.9|71592.9|71609.5|71597.5|71601|71589|254
1751503800000|2025-07-03 00:50:00|71604.6|71592.6|71590.6|71584.6|71606|71594.1|71589.5|71582|275
1751504100000|2025-07-03 00:55:00|71590.7|71584.7|71608.5|71596.5|71612.7|71600.7|71590.7|71582.8|278
1751504400000|2025-07-03 01:00:00|71608|71596|71600.8|71588.8|71608|71598.8|71594.5|71585.4|385
1751504700000|2025-07-03 01:05:00|71600.7|71588.7|71600.5|71594.5|71610.6|71600|71597.9|71587.1|323
1751505000000|2025-07-03 01:10:00|71600.6|71594.6|71603.5|71591.5|71604.6|71597.7|71593.8|71584.6|272
1751505300000|2025-07-03 01:15:00|71603.6|71591.6|71596.6|71590.6|71604|71592|71592.6|71581.3|344
1751505600000|2025-07-03 01:20:00|71596.5|71590.5|71597.4|71591.4|71601.1|71595.1|71594.2|71588.2|242
1751505900000|2025-07-03 01:25:00|71597.2|71591.2|71596.7|71584.7|71601.2|71595.2|71590.8|71584.1|255
1751506200000|2025-07-03 01:30:00|71596.5|71584.5|71606.6|71600.6|71612.7|71606.7|71595.3|71583.6|450
1751506500000|2025-07-03 01:35:00|71605.8|71599.8|71614.1|71608.1|71616.3|71610.3|71603.6|71597.6|282
1751506800000|2025-07-03 01:40:00|71614|71608|71627.5|71615.5|71630.6|71624.6|71613.7|71607.7|368
1751507100000|2025-07-03 01:45:00|71627|71615|71621.4|71615.4|71628.9|71619.1|71615.9|71609.9|229
1751507400000|2025-07-03 01:50:00|71621.5|71615.5|71621.9|71615.9|71630.2|71624.2|71620.3|71614.3|273
1751507700000|2025-07-03 01:55:00|71622.1|71616.1|71615.5|71609.5|71622.4|71616.4|71614.9|71608.9|224
1751508000000|2025-07-03 02:00:00|71615.2|71609.2|71614.8|71608.8|71617.9|71611.9|71611|71605|249
1751508300000|2025-07-03 02:05:00|71614.9|71608.9|71619.8|71613.8|71620.1|71614.1|71612.2|71606.2|239
1751508600000|2025-07-03 02:10:00|71619.9|71613.9|71622.6|71616.6|71630.4|71624.4|71619.8|71613.8|266
1751508900000|2025-07-03 02:15:00|71622.7|71616.7|71622.4|71616.4|71626|71620|71619.7|71613.7|209
1751509200000|2025-07-03 02:20:00|71622.3|71616.3|71616.8|71610.8|71623.6|71617.6|71616|71610|195
1751509500000|2025-07-03 02:25:00|71616.7|71610.7|71613|71607|71618.6|71610.7|71610|71604|161
1751509800000|2025-07-03 02:30:00|71612.7|71606.7|71612.9|71606.9|71619.8|71613.8|71608.9|71602.9|256
1751510100000|2025-07-03 02:35:00|71612.3|71606.3|71609.1|71603.1|71612.3|71606.3|71605.4|71599.4|199
1751510400000|2025-07-03 02:40:00|71609|71603|71615.1|71609.1|71617.1|71611.1|71606.8|71600.8|195
1751510700000|2025-07-03 02:45:00|71614.9|71608.9|71608.3|71602.3|71615|71609|71606.4|71600.4|167
1751511000000|2025-07-03 02:50:00|71608.2|71602.2|71608.7|71602.7|71616.7|71610.7|71608.2|71602.2|168
1751511300000|2025-07-03 02:55:00|71609.2|71603.2|71613.6|71607.6|71613.9|71607.9|71609.2|71603.2|175
1751511600000|2025-07-03 03:00:00|71613.9|71607.9|71609.4|71603.4|71614.1|71608.1|71609|71603|183
1751511900000|2025-07-03 03:05:00|71609.5|71603.5|71610.1|71604.1|71613.2|71607.2|71606.9|71600.9|202
1751512200000|2025-07-03 03:10:00|71610|71604|71611.8|71605.8|71613.2|71607.2|71610|71604|176
1751512500000|2025-07-03 03:15:00|71611.7|71605.7|71615.7|71609.7|71615.8|71609.8|71611.4|71605.4|155
1751512800000|2025-07-03 03:20:00|71615.6|71609.6|71617.7|71611.7|71619.8|71613.8|71615.5|71609.5|169
1751513100000|2025-07-03 03:25:00|71617.8|71611.8|71622.1|71616.1|71623.7|71617.7|71617.8|71611.8|146
1751513400000|2025-07-03 03:30:00|71622.2|71616.2|71624|71618|71625.1|71619.1|71622.2|71616.2|110
1751513700000|2025-07-03 03:35:00|71623.9|71617.9|71627.4|71621.4|71634.9|71628.9|71622.6|71616.6|152
1751514000000|2025-07-03 03:40:00|71627.3|71621.3|71624.2|71618.2|71629.8|71623.8|71623.8|71617.8|159
1751514300000|2025-07-03 03:45:00|71623.9|71617.9|71628.6|71622.6|71628.6|71622.6|71622.1|71616.1|128
1751514600000|2025-07-03 03:50:00|71628.7|71622.7|71630|71624|71632.8|71626.8|71628.7|71622.7|201
1751514900000|2025-07-03 03:55:00|71629.7|71623.7|71629.9|71623.9|71631.2|71625.2|71629|71623|125
1751515200000|2025-07-03 04:00:00|71630|71624|71632.3|71626.3|71634.5|71628.5|71628.7|71622.7|143
1751515500000|2025-07-03 04:05:00|71632.2|71626.2|71631.1|71625.1|71632.7|71626.7|71629.5|71623.5|134
1751515800000|2025-07-03 04:10:00|71631|71625|71629.9|71623.9|71631.1|71625.1|71627.4|71621.4|89
1751516100000|2025-07-03 04:15:00|71629.7|71623.7|71627.9|71621.9|71630.2|71624.2|71627|71621|110
1751516400000|2025-07-03 04:20:00|71628.1|71622.1|71624.3|71618.3|71630|71622.1|71623.9|71617.9|89
1751516700000|2025-07-03 04:25:00|71624.2|71618.2|71626.5|71620.5|71627.3|71621.3|71624.1|71618.1|94
1751517000000|2025-07-03 04:30:00|71626.4|71620.4|71626.7|71620.7|71627|71621|71624.7|71618.7|51
1751517300000|2025-07-03 04:35:00|71626.8|71620.8|71624.6|71618.6|71627.2|71621.2|71624.5|71618.5|52
1751517600000|2025-07-03 04:40:00|71624.7|71618.7|71626.8|71620.8|71626.8|71620.8|71624.7|71618.7|92
1751517900000|2025-07-03 04:45:00|71626.9|71620.9|71626.3|71620.3|71626.9|71620.9|71624.9|71618.9|58
1751518200000|2025-07-03 04:50:00|71626.2|71620.2|71629.9|71623.9|71632.4|71626.4|71625.1|71619.1|163
1751518500000|2025-07-03 04:55:00|71629.8|71623.8|71629.3|71623.3|71634|71625.6|71629.1|71620.6|100
1751518800000|2025-07-03 05:00:00|71629.2|71623.2|71629.3|71623.3|71631.7|71625.7|71627.7|71621.7|183
1751519100000|2025-07-03 05:05:00|71629.4|71623.4|71626.3|71620.3|71629.8|71623.8|71625.4|71619.4|144
1751519400000|2025-07-03 05:10:00|71626.2|71620.2|71631.4|71619.4|71632.2|71624.2|71626.2|71619.1|110
1751519700000|2025-07-03 05:15:00|71631.5|71619.5|71628.3|71622.3|71631.7|71623.7|71625.4|71619.1|136
1751520000000|2025-07-03 05:20:00|71628.2|71622.2|71628.6|71622.6|71631.2|71625.2|71627.6|71621.6|130
1751520300000|2025-07-03 05:25:00|71628.5|71622.5|71627.7|71621.7|71628.5|71622.5|71626.7|71620.7|66
1751520600000|2025-07-03 05:30:00|71627.6|71621.6|71627.2|71621.2|71628.1|71622.1|71625.6|71619.6|174
1751520900000|2025-07-03 05:35:00|71627.1|71621.1|71630.1|71624.1|71631.1|71625.1|71626.9|71620.9|183
1751521200000|2025-07-03 05:40:00|71630.3|71624.3|71626.3|71620.3|71633.4|71627.4|71625.9|71619.9|192
1751521500000|2025-07-03 05:45:00|71626.4|71620.4|71620.5|71614.5|71628|71622|71619.9|71613.9|184
1751521800000|2025-07-03 05:50:00|71620.1|71614.1|71617.2|71611.2|71620.4|71614.4|71615.4|71609.4|255
1751522100000|2025-07-03 05:55:00|71617.4|71611.4|71617.3|71611.3|71619.7|71613.7|71615.5|71609.5|281
1751522400000|2025-07-03 06:00:00|71617.5|71611.5|71612.7|71606.7|71618.5|71612.5|71612.5|71606.5|237
1751522700000|2025-07-03 06:05:00|71612.6|71606.6|71606.1|71600.1|71612.6|71606.6|71606.1|71600.1|233
1751523000000|2025-07-03 06:10:00|71606|71600|71613.4|71607.4|71614.4|71608.4|71605.9|71599.9|231
1751523300000|2025-07-03 06:15:00|71613.3|71607.3|71617.5|71611.5|71618.5|71612.5|71612.1|71606.1|183
1751523600000|2025-07-03 06:20:00|71617.7|71611.7|71620.3|71614.3|71622.3|71614.7|71611.5|71605.5|217
1751523900000|2025-07-03 06:25:00|71620.2|71614.2|71625|71613|71626.4|71617.7|71617.7|71609.8|322
1751524200000|2025-07-03 06:30:00|71624.6|71612.6|71630.5|71618.5|71634|71622.9|71623.2|71611.2|245
1751524500000|2025-07-03 06:35:00|71630.6|71618.6|71620.7|71614.7|71630.6|71622.6|71618.8|71612.7|251
1751524800000|2025-07-03 06:40:00|71620.8|71614.8|71618.1|71612.1|71624|71618|71616.6|71610.6|185
1751525100000|2025-07-03 06:45:00|71618|71612|71614.8|71608.8|71619.7|71613.7|71614.1|71608.1|235
1751525400000|2025-07-03 06:50:00|71614.4|71608.4|71609.4|71603.4|71614.8|71608.8|71605|71598.8|213
1751525700000|2025-07-03 06:55:00|71610.3|71604.3|71604.5|71598.5|71611.6|71605.6|71602|71596|375
1751526000000|2025-07-03 07:00:00|71604.6|71598.6|71607.8|71601.8|71613.2|71607.2|71602.2|71596.2|281
1751526300000|2025-07-03 07:05:00|71607.9|71601.9|71604.6|71598.6|71610.4|71604.4|71597.1|71591.1|255
1751526600000|2025-07-03 07:10:00|71604.5|71598.5|71597.6|71591.6|71605.3|71599.3|71592|71586|214
1751526900000|2025-07-03 07:15:00|71597.7|71591.7|71590.4|71584.4|71599.5|71593.5|71589.4|71583.4|227
1751527200000|2025-07-03 07:20:00|71590.3|71584.3|71584.3|71578.3|71591.7|71585.7|71583.9|71577.9|258
1751527500000|2025-07-03 07:25:00|71584.4|71578.4|71585.5|71579.5|71589.9|71583.9|71584.2|71578.2|224
1751527800000|2025-07-03 07:30:00|71585.4|71579.4|71584.6|71578.6|71588.4|71582.4|71583|71577|193
1751528100000|2025-07-03 07:35:00|71584.5|71578.5|71587.1|71581.1|71589.3|71581.5|71582.1|71576.1|299
1751528400000|2025-07-03 07:40:00|71587|71581|71589.4|71583.4|71590|71584|71585.7|71579.7|215
1751528700000|2025-07-03 07:45:00|71589.5|71583.5|71592.1|71586.1|71593.3|71587.3|71587.6|71581.6|169
1751529000000|2025-07-03 07:50:00|71592|71586|71588.5|71582.5|71592|71586|71585.8|71579.8|227
1751529300000|2025-07-03 07:55:00|71588.4|71582.4|71590.9|71584.9|71596.8|71590.8|71587.4|71581.4|246
1751529600000|2025-07-03 08:00:00|71590.6|71584.6|71587.3|71581.3|71591.9|71585.9|71585|71579|221
1751529900000|2025-07-03 08:05:00|71586.3|71580.3|71585.2|71579.2|71587.8|71581.8|71584.5|71578.5|178
1751530200000|2025-07-03 08:10:00|71585.3|71579.3|71582.2|71576.2|71587.2|71581.2|71580.6|71574.6|183
1751530500000|2025-07-03 08:15:00|71582.1|71576.1|71575.6|71569.6|71582.1|71576.1|71575.5|71569.5|201
1751530800000|2025-07-03 08:20:00|71575.5|71569.5|71582.7|71576.7|71583.5|71577.5|71573.5|71567.5|206
1751531100000|2025-07-03 08:25:00|71582.4|71576.4|71582.1|71576.1|71589.3|71583.3|71582|71576|224
1751531400000|2025-07-03 08:30:00|71582|71576|71576.7|71570.7|71582|71576|71571.1|71565.1|256
1751531700000|2025-07-03 08:35:00|71576.8|71570.8|71578.7|71572.7|71582.5|71576.5|71575.9|71569.9|184
1751532000000|2025-07-03 08:40:00|71578.6|71572.6|71580.1|71574.1|71580.1|71574.1|71577.7|71571.7|76
1751532300000|2025-07-03 08:45:00|71580|71574|71580.6|71574.6|71581.9|71575.9|71577.6|71571.6|107
1751532600000|2025-07-03 08:50:00|71580.7|71574.7|71579.4|71573.4|71585.2|71579.2|71578.7|71572.7|200
1751532900000|2025-07-03 08:55:00|71579|71573|71582.5|71576.5|71584|71578|71579|71573|295
1751533200000|2025-07-03 09:00:00|71582.7|71576.7|71592|71586|71594|71588|71582.1|71576.1|315
1751533500000|2025-07-03 09:05:00|71591.9|71585.9|71594.5|71588.5|71597.2|71591.2|71590.2|71584.2|248
1751533800000|2025-07-03 09:10:00|71594.6|71588.6|71593|71587|71597.6|71591.6|71592.5|71586.5|185
1751534100000|2025-07-03 09:15:00|71593.6|71587.6|71587.7|71581.7|71593.8|71587.8|71587.6|71581.6|156
1751534400000|2025-07-03 09:20:00|71587.6|71581.6|71588.7|71582.7|71590|71584|71587.6|71581.6|158
1751534700000|2025-07-03 09:25:00|71588.4|71582.4|71587.6|71581.6|71588.5|71582.5|71584.4|71578.4|181
1751535000000|2025-07-03 09:30:00|71587.5|71581.5|71591.8|71579.8|71592.3|71582.2|71584.8|71576|130
1751535300000|2025-07-03 09:35:00|71592|71580|71584.7|71578.7|71592.8|71581.7|71584.1|71575.5|176
1751535600000|2025-07-03 09:40:00|71584.9|71578.9|71602.9|71590.9|71603.3|71594.1|71583.7|71577.7|230
1751535900000|2025-07-03 09:45:00|71602.8|71590.8|71590.2|71584.2|71603.4|71593.2|71589.2|71583.2|196
1751536200000|2025-07-03 09:50:00|71591.1|71585.1|71595.4|71589.4|71598|71589.5|71590.3|71582.6|134
1751536500000|2025-07-03 09:55:00|71594.6|71588.6|71584.8|71578.8|71597.2|71591.2|71584.6|71578.6|338
1751536800000|2025-07-03 10:00:00|71584.7|71578.7|71581.2|71575.2|71584.8|71578.8|71577.5|71571.5|224
1751537100000|2025-07-03 10:05:00|71581.3|71575.3|71582.6|71576.6|71584.2|71578.2|71581.2|71575.2|103
1751537400000|2025-07-03 10:10:00|71583.1|71577.1|71593.1|71581.1|71593.2|71585.4|71582.5|71576.5|133
1751537700000|2025-07-03 10:15:00|71590.4|71584.4|71587.8|71581.8|71590.5|71584.5|71586.5|71580.5|109
1751538000000|2025-07-03 10:20:00|71587.4|71581.4|71585|71579|71588.4|71582.4|71584.8|71578.8|95
1751538300000|2025-07-03 10:25:00|71585.4|71579.4|71589.1|71583.1|71591.5|71585.5|71582.4|71576.4|288
1751538600000|2025-07-03 10:30:00|71590.1|71584.1|71586.6|71580.6|71592.3|71586.3|71585.8|71579.8|232
1751538900000|2025-07-03 10:35:00|71586.7|71580.7|71590|71584|71591.3|71585.3|71586.7|71580.7|126
1751539200000|2025-07-03 10:40:00|71590.1|71584.1|71588.1|71582.1|71590.6|71584.1|71587.3|71578.5|108
1751539500000|2025-07-03 10:45:00|71588|71582|71588.4|71582.4|71592.2|71586.2|71587.2|71581.2|177
1751539800000|2025-07-03 10:50:00|71588.3|71582.3|71589.2|71583.2|71589.6|71583.6|71586.7|71580.7|113
1751540100000|2025-07-03 10:55:00|71589.1|71583.1|71587.6|71581.6|71592.6|71585.4|71587.5|71580.1|162
1751540400000|2025-07-03 11:00:00|71587.7|71581.7|71588|71582|71591.5|71583.6|71587|71579.1|177
1751540700000|2025-07-03 11:05:00|71588.5|71582.5|71589.9|71583.9|71590.5|71584.5|71588|71582|129
1751541000000|2025-07-03 11:10:00|71590.3|71584.3|71590.1|71584.1|71591.3|71585.3|71588.6|71582.6|132
1751541300000|2025-07-03 11:15:00|71589.9|71583.9|71589.9|71583.9|71591.3|71585.3|71589.5|71583.5|131
1751541600000|2025-07-03 11:20:00|71590.1|71584.1|71592.9|71580.9|71592.9|71584.6|71589.8|71579.6|146
1751541900000|2025-07-03 11:25:00|71593.2|71581.2|71590.6|71584.6|71595.9|71586.9|71590.3|71580.3|144
1751542200000|2025-07-03 11:30:00|71590.8|71584.8|71591.1|71585.1|71594.5|71588.5|71590.3|71584.3|200
1751542500000|2025-07-03 11:35:00|71591.2|71585.2|71597.5|71585.5|71598.8|71587.1|71591.1|71583.2|233
1751542800000|2025-07-03 11:40:00|71597.3|71585.3|71592.4|71586.4|71597.6|71591.6|71590.5|71582.8|196
1751543100000|2025-07-03 11:45:00|71592.3|71586.3|71601.9|71595.9|71602.7|71596.7|71592.2|71583.7|191
1751543400000|2025-07-03 11:50:00|71602.2|71596.2|71601.3|71595.3|71603.3|71597.3|71597.7|71590|200
1751543700000|2025-07-03 11:55:00|71601.1|71595.1|71603.4|71597.4|71605.7|71599.7|71600.8|71594.8|213
1751544000000|2025-07-03 12:00:00|71603|71597|71604.5|71592.5|71605.2|71598.6|71597.8|71589.9|232
1751544300000|2025-07-03 12:05:00|71602|71596|71607.6|71595.6|71607.6|71599.5|71602|71591.8|160
1751544600000|2025-07-03 12:10:00|71607.5|71595.5|71602.4|71596.4|71609.9|71600.4|71599|71591.5|217
1751544900000|2025-07-03 12:15:00|71603.4|71597.4|71607.3|71595.3|71608.1|71601.3|71603.4|71594.8|183
1751545200000|2025-07-03 12:20:00|71607.6|71595.6|71594.3|71588.3|71611.1|71600.5|71593.7|71587.7|251
1751545500000|2025-07-03 12:25:00|71594.4|71588.4|71617.5|71562.7|71619.8|71592.5|71591|71562.7|207
1751545800000|2025-07-03 12:30:00|71614.5|71566.3|71692.3|71680.3|71709.9|71697.9|71614.5|71561.9|957
1751546100000|2025-07-03 12:35:00|71692.5|71680.5|71671.5|71665.5|71693.8|71681.8|71662.1|71650.1|868
1751546400000|2025-07-03 12:40:00|71671.7|71665.7|71718|71706|71724.3|71715.2|71663.9|71652.9|689
1751546700000|2025-07-03 12:45:00|71717.9|71705.9|71737.9|71731.9|71741.1|71732.5|71711.9|71705.8|678
1751547000000|2025-07-03 12:50:00|71738.6|71732.6|71720.8|71708.8|71744.8|71738.8|71720.7|71708.7|644
1751547300000|2025-07-03 12:55:00|71721.9|71709.9|71699.3|71693.3|71722|71710.9|71688.6|71679.6|571
1751547600000|2025-07-03 13:00:00|71699.8|71693.8|71688.9|71682.9|71701.9|71694.5|71678.4|71671.6|629
1751547900000|2025-07-03 13:05:00|71689.2|71683.2|71693.4|71687.4|71702.1|71696.1|71688.6|71682.6|527
1751548200000|2025-07-03 13:10:00|71694.1|71688.1|71678.6|71672.6|71694.1|71688.1|71676.4|71668.1|561
1751548500000|2025-07-03 13:15:00|71678.4|71672.4|71669.9|71663.9|71680.3|71672.4|71661.2|71653|593
1751548800000|2025-07-03 13:20:00|71670.2|71664.2|71668|71662|71678.8|71671.2|71664.9|71658.9|459
1751549100000|2025-07-03 13:25:00|71667.9|71661.9|71664.9|71658.9|71677|71671|71664|71658|414
1751549400000|2025-07-03 13:30:00|71664.7|71658.7|71668.3|71662.3|71670.3|71664.3|71660.1|71654.1|511
1751549700000|2025-07-03 13:35:00|71668.2|71662.2|71688.4|71676.4|71689.8|71680.9|71668.2|71662.2|515
1751550000000|2025-07-03 13:40:00|71687.8|71675.8|71661.8|71649.8|71688.2|71679.1|71656.3|71647.4|482
1751550300000|2025-07-03 13:45:00|71661.6|71649.6|71654.4|71642.4|71670.8|71661.9|71647.8|71635.8|534
1751550600000|2025-07-03 13:50:00|71654.6|71642.6|71650.5|71644.5|71657.1|71649|71646.2|71640.2|430
1751550900000|2025-07-03 13:55:00|71650|71644|71661.4|71649.4|71661.4|71649.4|71641.8|71635.8|283
1751551200000|2025-07-03 14:00:00|71661.7|71649.7|71667.8|71661.8|71668.9|71662.9|71645.7|71636|520
1751551500000|2025-07-03 14:05:00|71667.9|71661.9|71673.7|71667.7|71675.4|71669.4|71660.6|71654.6|471
1751551800000|2025-07-03 14:10:00|71674.2|71668.2|71687.3|71681.3|71688.7|71682.7|71671.9|71665.9|491
1751552100000|2025-07-03 14:15:00|71688|71682|71694.7|71688.7|71696.2|71688.7|71686.5|71680.4|423
1751552400000|2025-07-03 14:20:00|71694.8|71688.8|71697.3|71691.3|71703.9|71697.9|71694.1|71688.1|317
1751552700000|2025-07-03 14:25:00|71697.4|71691.4|71683.6|71677.6|71698.7|71692.7|71678.6|71672.6|364
1751553000000|2025-07-03 14:30:00|71683.5|71677.5|71692.4|71686.4|71700.6|71694.6|71683.2|71677.2|388
1751553300000|2025-07-03 14:35:00|71692.3|71686.3|71684.8|71678.8|71701.8|71690|71682.8|71676.8|396
1751553600000|2025-07-03 14:40:00|71684.7|71678.7|71693.2|71687.2|71702.3|71696.3|71684.5|71678.5|399
1751553900000|2025-07-03 14:45:00|71692.8|71686.8|71690.4|71684.4|71697.8|71691.8|71690.1|71684.1|297
1751554200000|2025-07-03 14:50:00|71690.5|71684.5|71699.5|71693.5|71703.7|71697.7|71690.1|71684.1|375
1751554500000|2025-07-03 14:55:00|71699.9|71693.9|71700.6|71694.6|71705.9|71699.9|71695|71689|331
1751554800000|2025-07-03 15:00:00|71700.7|71694.7|71696.8|71690.8|71703.3|71697.3|71695.1|71689.1|354
1751555100000|2025-07-03 15:05:00|71696.7|71690.7|71696.8|71690.8|71698.3|71692.3|71692|71686|306
1751555400000|2025-07-03 15:10:00|71696.7|71690.7|71689.5|71683.5|71699.8|71693.8|71687.4|71681.4|374
1751555700000|2025-07-03 15:15:00|71689.1|71683.1|71692.6|71686.6|71694.4|71688.4|71686.4|71680.4|285
1751556000000|2025-07-03 15:20:00|71692.5|71686.5|71686.3|71680.3|71693.3|71687.3|71684.7|71678.7|276
1751556300000|2025-07-03 15:25:00|71686.5|71680.5|71688.4|71682.4|71689.2|71683.2|71685.8|71679.8|188
1751556600000|2025-07-03 15:30:00|71688.2|71682.2|71695.1|71689.1|71696.3|71690.3|71686|71680|193
1751556900000|2025-07-03 15:35:00|71695|71689|71700.4|71694.4|71701.2|71695.2|71694.3|71688.3|186
1751557200000|2025-07-03 15:40:00|71700.3|71694.3|71701.2|71695.2|71702.9|71696.9|71697.9|71691.9|243
1751557500000|2025-07-03 15:45:00|71701.1|71695.1|71690.6|71684.6|71703.2|71697.2|71686.8|71680.8|382
1751557800000|2025-07-03 15:50:00|71690.5|71684.5|71700|71694|71700.5|71694.5|71690.5|71684.5|247
1751558100000|2025-07-03 15:55:00|71700.3|71694.3|71699.2|71693.2|71703|71696.6|71697.2|71688.4|287
1751558400000|2025-07-03 16:00:00|71699.1|71693.1|71705.9|71699.9|71707.4|71701.4|71697.1|71691.1|212
1751558700000|2025-07-03 16:05:00|71705.3|71699.3|71703.9|71697.9|71707.4|71701.4|71702|71696|184
1751559000000|2025-07-03 16:10:00|71704|71698|71701.5|71695.5|71707.5|71701.5|71701.2|71695.2|214
1751559300000|2025-07-03 16:15:00|71701.6|71695.6|71705.5|71699.5|71707.4|71701.4|71701.3|71695.3|185
1751559600000|2025-07-03 16:20:00|71705.1|71699.1|71710.3|71704.3|71712.6|71706.6|71705.1|71699.1|206
1751559900000|2025-07-03 16:25:00|71710.2|71704.2|71711.5|71705.5|71714|71707.1|71709.8|71702|194
1751560200000|2025-07-03 16:30:00|71711.7|71705.7|71711.9|71705.9|71717.3|71708.7|71711.2|71704|208
1751560500000|2025-07-03 16:35:00|71711.8|71705.8|71710.5|71704.5|71711.8|71705.8|71708.6|71702.6|202
1751560800000|2025-07-03 16:40:00|71710.4|71704.4|71704.8|71698.8|71710.5|71704.5|71703.1|71697.1|191
1751561100000|2025-07-03 16:45:00|71704.7|71698.7|71707.9|71701.9|71708.1|71702.1|71703.5|71697.5|140
1751561400000|2025-07-03 16:50:00|71708|71702|71695.4|71689.4|71708.9|71702.9|71695.3|71689.3|184
1751561700000|2025-07-03 16:55:00|71695.2|71689.2|71696.4|71684.4|71697.4|71690.2|71692.9|71684.1|173
1751562000000|2025-07-03 17:00:00|71696.7|71684.7|71690.8|71684.8|71697.3|71688.3|71689|71681.3|220
1751562300000|2025-07-03 17:05:00|71690.7|71684.7|71692.5|71686.5|71692.5|71686.5|71689.7|71683.7|97
1751562600000|2025-07-03 17:10:00|71692.4|71686.4|71695.5|71689.5|71695.5|71689.5|71691|71685|104
1751562900000|2025-07-03 17:15:00|71695.9|71689.9|71696.6|71690.6|71699.9|71691.1|71695.3|71687.5|91
1751563200000|2025-07-03 17:20:00|71696.8|71690.8|71696.9|71690.9|71697.3|71691.3|71695.8|71689.8|85
1751563500000|2025-07-03 17:25:00|71697|71691|71696.8|71690.8|71699.8|71691.4|71696.6|71687.5|88
1751563800000|2025-07-03 17:30:00|71696.7|71690.7|71697.5|71691.5|71697.7|71691.7|71695.8|71689.8|65
1751564100000|2025-07-03 17:35:00|71697.4|71691.4|71700.9|71694.9|71701.3|71695.3|71697.2|71691.2|99
1751564400000|2025-07-03 17:40:00|71701|71695|71701.5|71695.5|71703.7|71697.7|71700.7|71694.7|92
1751564700000|2025-07-03 17:45:00|71701.6|71695.6|71702.4|71696.4|71703.3|71697.3|71700.8|71694.8|95
1751565000000|2025-07-03 17:50:00|71705.5|71693.5|71702.5|71696.5|71706|71697.6|71702.4|71693.5|85
1751565300000|2025-07-03 17:55:00|71702.6|71696.6|71709.4|71703.4|71711.6|71704.5|71702.4|71694.7|137
1751565600000|2025-07-03 18:00:00|71712.2|71700.2|71713|71701|71714|71702|71711.3|71699.3|113
1751565900000|2025-07-03 18:05:00|71713.8|71701.8|71704.9|71698.9|71714.4|71705|71704.6|71696.3|158
1751566200000|2025-07-03 18:10:00|71705|71699|71708.1|71702.1|71708.7|71702.7|71704.4|71698.4|97
1751566500000|2025-07-03 18:15:00|71708|71702|71707.9|71701.9|71709.7|71703|71706.1|71697|140
1751566800000|2025-07-03 18:20:00|71707.8|71701.8|71708.7|71702.7|71711|71703.2|71707.4|71698.3|92
1751567100000|2025-07-03 18:25:00|71709.2|71703.2|71708.6|71702.6|71709.3|71703.3|71708.4|71702.4|68
1751567400000|2025-07-03 18:30:00|71708.4|71702.4|71705.9|71699.9|71708.7|71702.7|71705.3|71699.3|87
1751567700000|2025-07-03 18:35:00|71705.7|71699.7|71704.4|71698.4|71706.7|71700|71702.7|71694.6|44
1751568000000|2025-07-03 18:40:00|71704.3|71698.3|71704.5|71698.5|71704.8|71698.8|71703.9|71697.9|48
1751568300000|2025-07-03 18:45:00|71704.4|71698.4|71704.5|71698.5|71704.9|71698.9|71703.9|71697.9|56
1751568600000|2025-07-03 18:50:00|71704.3|71698.3|71704|71698|71704.5|71698.5|71703.8|71697.8|36
1751568900000|2025-07-03 18:55:00|71704.1|71698.1|71706.4|71700.4|71706.4|71700.4|71703.8|71697.8|78
1751569200000|2025-07-03 19:00:00|71706.5|71700.5|71713.6|71701.6|71714.7|71705.3|71706.3|71699.1|118
1751569500000|2025-07-03 19:05:00|71713.4|71701.4|71709.8|71703.8|71713.9|71704|71708.8|71699.8|56
1751569800000|2025-07-03 19:10:00|71710.1|71704.1|71712.7|71700.7|71712.9|71704.1|71709.5|71700.4|44
1751570100000|2025-07-03 19:15:00|71712.6|71700.6|71708.8|71702.8|71712.6|71702.9|71708.4|71698.8|112
1751570400000|2025-07-03 19:20:00|71708.7|71702.7|71708.9|71702.9|71711.9|71703|71708.3|71699.3|48
1751570700000|2025-07-03 19:25:00|71709|71703|71708.7|71702.7|71709.2|71703.2|71708.2|71702.2|26
1751571000000|2025-07-03 19:30:00|71708.6|71702.6|71708.4|71702.4|71708.8|71702.8|71708.1|71702.1|31
1751571300000|2025-07-03 19:35:00|71708.5|71702.5|71708.6|71702.6|71708.6|71702.6|71707.9|71701.9|20
1751571600000|2025-07-03 19:40:00|71708.7|71702.7|71708.5|71702.5|71708.7|71702.7|71708.4|71702.4|20
1751571900000|2025-07-03 19:45:00|71708.6|71702.6|71707.8|71701.8|71708.7|71702.7|71707.7|71701.7|32
1751572200000|2025-07-03 19:50:00|71707.9|71701.9|71707.2|71701.2|71708.2|71702.2|71706.1|71700.1|87
1751572500000|2025-07-03 19:55:00|71707.3|71701.3|71708.5|71702.5|71714.1|71707.1|71707|71698.7|151
1751572800000|2025-07-03 20:00:00|71708.6|71702.6|71708.9|71702.9|71712.3|71704.5|71708.3|71699.5|48
1751573100000|2025-07-03 20:05:00|71708.8|71702.8|71708.6|71702.6|71708.9|71702.9|71707.4|71701.4|46
1751573400000|2025-07-03 20:10:00|71708.4|71702.4|71709.1|71703.1|71709.2|71703.2|71708.3|71702.3|66
1751573700000|2025-07-03 20:15:00|71709|71703|71708.6|71702.6|71709|71703|71708.3|71702.3|40
1751574000000|2025-07-03 20:20:00|71708.8|71702.8|71711.2|71699.2|71711.3|71702.8|71708|71698.8|51
1751574300000|2025-07-03 20:25:00|71711|71699|71710.8|71698.8|71711.3|71699.3|71710.1|71698.1|72
1751574600000|2025-07-03 20:30:00|71710.6|71698.6|71709.3|71697.3|71711.1|71699.1|71709.3|71697.3|26
1751574900000|2025-07-03 20:35:00|71709.2|71697.2|71706.8|71694.8|71709.6|71697.6|71706.7|71694.7|48
1751575200000|2025-07-03 20:40:00|71706.6|71694.6|71705.3|71693.3|71706.6|71694.6|71703.9|71691.9|80
1751575500000|2025-07-03 20:45:00|71704.2|71692.2|71706|71694|71706.1|71694.1|71703.7|71691.7|73
1751575800000|2025-07-03 20:50:00|71706.8|71694.8|71704.5|71692.5|71707|71695|71704.5|71692.5|36
1751576100000|2025-07-03 20:55:00|71716.3|71681.2|71725.2|71674.2|71725.2|71696.6|71705|71674.2|104
1751576400000|2025-07-03 21:00:00|71725.5|71674.3|71739.6|71626.3|71742.8|71674.4|71725.5|71626.3|13
1751576700000|2025-07-03 21:05:00|71726.2|71643.7|71738.9|71639.3|71740.3|71650.2|71725.7|71636.5|89
1751577000000|2025-07-03 21:10:00|71736.9|71638.5|71736|71648.4|71736.9|71648.4|71728.2|71635.5|325
1751577300000|2025-07-03 21:15:00|71737.5|71644.7|71733.4|71645.4|71738.2|71653.8|71726.8|71644.2|300
1751577600000|2025-07-03 21:20:00|71733.8|71645.5|71734.3|71647|71736.6|71649.1|71733.5|71641.5|153
1751577900000|2025-07-03 21:25:00|71739.4|71644.9|71734.1|71643.5|71739.4|71649.2|71733.5|71642.1|189
1751578200000|2025-07-03 21:30:00|71734.9|71643.6|71726.2|71654|71736.2|71654.9|71718.6|71641|307
1751578500000|2025-07-03 21:35:00|71725.9|71654.1|71717.3|71655.5|71727|71660|71714.8|71649.6|236
1751578800000|2025-07-03 21:40:00|71716.8|71655.6|71718.7|71655.1|71719.1|71656.4|71715.9|71654.3|123
1751579100000|2025-07-03 21:45:00|71718.5|71655.2|71716.2|71655.4|71725.3|71659.4|71715.3|71654.4|188
1751579400000|2025-07-03 21:50:00|71716.1|71655.5|71719.1|71657.6|71725.3|71666|71712.8|71654.3|166
1751579700000|2025-07-03 21:55:00|71718.7|71657.5|71719.5|71657.4|71723.2|71660.2|71717.6|71655|245
1751580000000|2025-07-03 22:00:00|71719.2|71657.5|71717.7|71661|71723.5|71664.1|71714.8|71654.9|236
1751580300000|2025-07-03 22:05:00|71717.6|71661.1|71709.8|71668.8|71717.6|71668.8|71709.8|71661.1|230
1751580600000|2025-07-03 22:10:00|71710.2|71668.4|71715.9|71665.3|71717|71671.2|71709.3|71661.1|183
1751580900000|2025-07-03 22:15:00|71708|71668.5|71708.4|71672.8|71708.9|71673.7|71707.7|71668.5|123
1751581200000|2025-07-03 22:20:00|71708.3|71672.7|71706.9|71673.9|71708.7|71674.3|71706.5|71672.5|93
1751581500000|2025-07-03 22:25:00|71707.3|71674|71707.5|71675.6|71713.3|71676.6|71706.6|71669.4|220
1751581800000|2025-07-03 22:30:00|71707.6|71675.7|71714.3|71675|71715.4|71679.6|71707.6|71671.6|188
1751582100000|2025-07-03 22:35:00|71714.6|71675.3|71710.6|71679|71715.4|71681|71710.3|71674.8|187
1751582400000|2025-07-03 22:40:00|71710.7|71679.1|71715.4|71675.5|71715.8|71680.2|71710.4|71674.1|245
1751582700000|2025-07-03 22:45:00|71715.2|71675.4|71711.7|71678|71715.7|71681.4|71710.3|71674.9|170
1751583000000|2025-07-03 22:50:00|71711.9|71678.3|71713.7|71674.9|71715.8|71681|71710.6|71674.2|241
1751583300000|2025-07-03 22:55:00|71714.1|71675.3|71712.8|71675.5|71720.5|71688.9|71699.6|71674.6|269
1751583600000|2025-07-03 23:00:00|71712.6|71675.2|71700.9|71688.9|71712.6|71689.9|71699.1|71671.4|245
1751583900000|2025-07-03 23:05:00|71701|71689|71701.2|71689.2|71713.2|71691.4|71700.5|71679.1|186
1751584200000|2025-07-03 23:10:00|71700.8|71688.8|71699.1|71687.1|71710.8|71690|71698.6|71679.8|185
1751584500000|2025-07-03 23:15:00|71699.2|71687.2|71699.4|71687.4|71708.2|71687.5|71698.5|71678.2|117
1751584800000|2025-07-03 23:20:00|71699.5|71687.5|71698.3|71686.3|71700|71688|71698.2|71686.2|94
1751585100000|2025-07-03 23:25:00|71698.2|71686.2|71711.3|71673.9|71715|71689.1|71695.4|71669.4|232
1751585400000|2025-07-03 23:30:00|71711.6|71673|71691.7|71679.7|71714.7|71681.4|71688.5|71661.1|321
1751585700000|2025-07-03 23:35:00|71691.8|71679.8|71691.8|71679.8|71693.3|71681.3|71688.6|71676.6|168
1751586000000|2025-07-03 23:40:00|71691.7|71679.7|71694.1|71682.1|71695.1|71683.1|71689.3|71677.3|207
1751586300000|2025-07-03 23:45:00|71694|71682|71697.6|71685.6|71698.7|71686.7|71690.7|71678.7|163
1751586600000|2025-07-03 23:50:00|71697.5|71685.5|71701.2|71689.2|71703.6|71691.6|71695.8|71683.8|222
1751586900000|2025-07-03 23:55:00|71701.3|71689.3|71690.1|71678.1|71703.3|71691.3|71686|71674|466
1751587200000|2025-07-04 00:00:00|71690.3|71678.3|71693.8|71681.8|71694.8|71682.8|71689|71677|305
1751587500000|2025-07-04 00:05:00|71693.9|71681.9|71705.3|71693.3|71705.7|71693.7|71693.6|71681.6|282
1751587800000|2025-07-04 00:10:00|71705.4|71693.4|71697.2|71685.2|71706.3|71694.3|71696.9|71684.9|329
1751588100000|2025-07-04 00:15:00|71697|71685|71689.3|71677.3|71697.5|71685.5|71685.8|71673.8|357
1751588400000|2025-07-04 00:20:00|71689.4|71677.4|71694.2|71682.2|71696.6|71684.6|71688.5|71676.5|254
1751588700000|2025-07-04 00:25:00|71694|71682|71693.1|71681.1|71697.7|71685.7|71691.4|71679.4|297
1751589000000|2025-07-04 00:30:00|71693|71681|71697.3|71685.3|71699.9|71687.9|71689.4|71677.4|237
1751589300000|2025-07-04 00:35:00|71697.4|71685.4|71699.9|71687.9|71702.9|71692.4|71697.4|71685.4|159
1751589600000|2025-07-04 00:40:00|71700.2|71688.2|71704.9|71692.9|71708.2|71698.6|71700.2|71688.2|212
1751589900000|2025-07-04 00:45:00|71705|71693|71698.2|71692.2|71705.4|71698.3|71698.1|71689.1|163
1751590200000|2025-07-04 00:50:00|71696|71690|71693.8|71687.8|71700|71690|71687|71680.3|341
1751590500000|2025-07-04 00:55:00|71693.7|71687.7|71694.1|71688.1|71696.6|71690.6|71690.2|71684.2|274
1751590800000|2025-07-04 01:00:00|71694.2|71688.2|71692.4|71686.4|71696.8|71690.8|71688.3|71682.3|244
1751591100000|2025-07-04 01:05:00|71692.5|71686.5|71691.3|71679.3|71695.2|71689|71688.7|71677.6|238
1751591400000|2025-07-04 01:10:00|71691|71679|71689.7|71677.7|71692.6|71682.7|71684.1|71674.6|165
1751591700000|2025-07-04 01:15:00|71689.9|71677.9|71677.5|71665.5|71690.9|71678.9|71664.6|71656.6|339
1751592000000|2025-07-04 01:20:00|71677.7|71665.7|71682.1|71670.1|71687.4|71677.5|71676.8|71664.8|236
1751592300000|2025-07-04 01:25:00|71682.2|71670.2|71687.7|71675.7|71690.3|71678.3|71680.7|71668.7|221
1751592600000|2025-07-04 01:30:00|71688.1|71676.1|71686.8|71680.8|71697.6|71687.9|71683.8|71674.9|390
1751592900000|2025-07-04 01:35:00|71687|71681|71690.9|71684.9|71693.3|71687.3|71686|71680|362
1751593200000|2025-07-04 01:40:00|71691.1|71685.1|71676.4|71670.4|71696.5|71690.5|71676|71670|367
1751593500000|2025-07-04 01:45:00|71676.9|71670.9|71679.8|71673.8|71681.7|71675.7|71672.8|71666.8|340
1751593800000|2025-07-04 01:50:00|71679.7|71673.7|71682.9|71676.9|71683.6|71677.6|71679|71673|250
1751594100000|2025-07-04 01:55:00|71683.4|71677.4|71677.5|71671.5|71685.1|71679.1|71672.5|71666.5|406
1751594400000|2025-07-04 02:00:00|71680.4|71668.4|71678.2|71672.2|71680.5|71674|71676.8|71668.4|250
1751594700000|2025-07-04 02:05:00|71678.3|71672.3|71674.6|71668.6|71679.3|71673.3|71673.1|71667.1|255
1751595000000|2025-07-04 02:10:00|71675.4|71669.4|71671.7|71665.7|71678.6|71672.6|71671.6|71665.6|220
1751595300000|2025-07-04 02:15:00|71671.8|71665.8|71669.7|71663.7|71674.1|71668.1|71666.6|71656.9|141
1751595600000|2025-07-04 02:20:00|71669.6|71663.6|71669.7|71663.7|71670.7|71664.7|71666.8|71660.8|172
1751595900000|2025-07-04 02:25:00|71669.9|71663.9|71660.4|71654.4|71669.9|71663.9|71660|71654|175
1751596200000|2025-07-04 02:30:00|71659.1|71653.1|71658.3|71652.3|71661.8|71655.7|71655|71649|230
1751596500000|2025-07-04 02:35:00|71658.6|71652.6|71652.7|71646.7|71659.2|71653.2|71652.2|71646.2|217
1751596800000|2025-07-04 02:40:00|71652.6|71646.6|71649.1|71643.1|71653.4|71647.4|71648.1|71641.1|162
1751597100000|2025-07-04 02:45:00|71647.8|71641.8|71649.5|71643.5|71649.8|71643.8|71645.7|71639.7|148
1751597400000|2025-07-04 02:50:00|71649.6|71643.6|71644.2|71638.2|71652.5|71646.5|71642.9|71636.9|181
1751597700000|2025-07-04 02:55:00|71644.4|71638.4|71653.2|71647.2|71654.2|71648.2|71641.4|71635.4|439
1751598000000|2025-07-04 03:00:00|71653|71647|71651.2|71645.2|71654.2|71648.2|71647.6|71641.6|193
1751598300000|2025-07-04 03:05:00|71651|71645|71652.6|71646.6|71655.1|71649.1|71648.9|71642.9|169
1751598600000|2025-07-04 03:10:00|71652.7|71646.7|71640.3|71634.3|71652.9|71646.9|71639.2|71633.2|197
1751598900000|2025-07-04 03:15:00|71640.1|71634.1|71636.1|71630.1|71640.7|71634.7|71633.8|71627.8|127
1751599200000|2025-07-04 03:20:00|71636|71630|71639.7|71633.7|71645|71639|71635.7|71629.7|109
1751599500000|2025-07-04 03:25:00|71639.8|71633.8|71634.4|71628.4|71640.3|71633.8|71634.2|71628.1|230
1751599800000|2025-07-04 03:30:00|71634.7|71628.7|71638.7|71632.7|71642.4|71633.6|71629.4|71623.4|179
1751600100000|2025-07-04 03:35:00|71638.6|71632.6|71635.4|71629.4|71638.9|71632.9|71635.2|71629.2|131
1751600400000|2025-07-04 03:40:00|71635.3|71629.3|71639.3|71633.3|71640.7|71634.7|71633.5|71627.5|116
1751600700000|2025-07-04 03:45:00|71639.6|71633.6|71639.9|71633.9|71640.4|71634.4|71638.7|71632.7|74
1751601000000|2025-07-04 03:50:00|71639.8|71633.8|71632.8|71626.8|71639.8|71633.8|71632.6|71626.6|123
1751601300000|2025-07-04 03:55:00|71632.7|71626.7|71634.7|71628.7|71636|71630|71628.9|71622.9|171
1751601600000|2025-07-04 04:00:00|71634.9|71628.9|71632.2|71626.2|71635|71629|71629.6|71623.6|130
1751601900000|2025-07-04 04:05:00|71632.3|71626.3|71629.2|71623.2|71632.3|71626.3|71627.7|71621.7|181
1751602200000|2025-07-04 04:10:00|71629.1|71623.1|71631.3|71625.3|71634.2|71628.2|71628.4|71622.4|156
1751602500000|2025-07-04 04:15:00|71631|71625|71630.7|71624.7|71632.9|71626.9|71630.1|71624.1|115
1751602800000|2025-07-04 04:20:00|71630.8|71624.8|71629.5|71623.5|71631.9|71625.9|71628.4|71622.4|123
1751603100000|2025-07-04 04:25:00|71629.4|71623.4|71632.8|71626.8|71633.4|71627.4|71628.7|71622.7|102
1751603400000|2025-07-04 04:30:00|71632.7|71626.7|71628.9|71622.9|71633.1|71627.1|71628.8|71622.8|97
1751603700000|2025-07-04 04:35:00|71629.3|71623.3|71629.5|71623.5|71632.4|71626.4|71628.3|71622.3|145
1751604000000|2025-07-04 04:40:00|71629.6|71623.6|71630|71624|71630.8|71624.8|71628.1|71622.1|154
1751604300000|2025-07-04 04:45:00|71630.1|71624.1|71626.5|71620.5|71633.1|71624.3|71626.2|71618.2|79
1751604600000|2025-07-04 04:50:00|71626.4|71620.4|71625.2|71619.2|71629.8|71622.1|71625.2|71617.5|73
1751604900000|2025-07-04 04:55:00|71625.3|71619.3|71627.8|71621.8|71628.4|71622.4|71625.2|71619.2|78
1751605200000|2025-07-04 05:00:00|71627.5|71621.5|71627|71621|71631|71621.5|71625.7|71617.1|129
1751605500000|2025-07-04 05:05:00|71626.9|71620.9|71625.9|71619.9|71630|71621.2|71624.5|71616.6|160
1751605800000|2025-07-04 05:10:00|71625.4|71619.4|71622.3|71610.3|71625.4|71619.4|71616.4|71607.7|253
1751606100000|2025-07-04 05:15:00|71622.2|71610.2|71616.7|71604.7|71622.2|71613.3|71609.6|71603.6|294
1751606400000|2025-07-04 05:20:00|71616.8|71604.8|71621.4|71615.4|71621.5|71615.5|71612.2|71603.4|252
1751606700000|2025-07-04 05:25:00|71621.5|71615.5|71618.7|71612.7|71623.4|71617.4|71617.6|71611.6|191
1751607000000|2025-07-04 05:30:00|71618.8|71612.8|71619.1|71613.1|71624.6|71616.6|71612.8|71604.6|338
1751607300000|2025-07-04 05:35:00|71619.2|71613.2|71613.2|71607.2|71619.2|71613.2|71609.9|71603.9|246
1751607600000|2025-07-04 05:40:00|71613.3|71607.3|71612.7|71606.7|71615.2|71609.2|71607.3|71601.3|239
1751607900000|2025-07-04 05:45:00|71612.8|71606.8|71611.6|71605.6|71614.3|71608.3|71608.7|71602.7|231
1751608200000|2025-07-04 05:50:00|71611.4|71605.4|71618.7|71612.7|71618.9|71612.9|71610|71604|290
1751608500000|2025-07-04 05:55:00|71618.8|71612.8|71624|71618|71625.2|71619.2|71618.8|71612.8|244
1751608800000|2025-07-04 06:00:00|71623.9|71617.9|71639.6|71633.6|71639.7|71633.7|71621.4|71615.4|334
1751609100000|2025-07-04 06:05:00|71639.5|71633.5|71635.5|71629.5|71641.1|71635.1|71633|71627|391
1751609400000|2025-07-04 06:10:00|71635.6|71629.6|71632.3|71626.3|71637.2|71631.2|71628.7|71622.7|227
1751609700000|2025-07-04 06:15:00|71631.8|71625.8|71625.2|71619.2|71631.8|71625.8|71624.2|71618.2|184
1751610000000|2025-07-04 06:20:00|71625.1|71619.1|71623|71617|71631.3|71623|71621.2|71614.7|257
1751610300000|2025-07-04 06:25:00|71623.1|71617.1|71631.2|71625.2|71635.1|71629.1|71622.7|71616.7|283
1751610600000|2025-07-04 06:30:00|71631.4|71625.4|71630|71624|71631.9|71625.9|71627.8|71621.8|203
1751610900000|2025-07-04 06:35:00|71629.8|71623.8|71627.1|71621.1|71631.5|71625.5|71625.6|71619.6|182
1751611200000|2025-07-04 06:40:00|71627.2|71621.2|71621.1|71615.1|71628.4|71622.4|71620.6|71614.6|194
1751611500000|2025-07-04 06:45:00|71621.2|71615.2|71619.1|71613.1|71624.8|71618.8|71618.2|71612.2|207
1751611800000|2025-07-04 06:50:00|71618.8|71612.8|71614.4|71608.4|71618.9|71612.9|71612.8|71606.8|222
1751612100000|2025-07-04 06:55:00|71614.7|71608.7|71614.5|71608.5|71616.8|71609.4|71610.2|71604.2|245
1751612400000|2025-07-04 07:00:00|71614.4|71608.4|71616.3|71610.3|71620.3|71614.3|71611.7|71605.7|315
1751612700000|2025-07-04 07:05:00|71616.6|71610.6|71622.7|71616.7|71625.3|71619.3|71616.1|71610.1|275
1751613000000|2025-07-04 07:10:00|71622.2|71616.2|71626.4|71620.4|71627.5|71621.5|71620.2|71614.2|315
1751613300000|2025-07-04 07:15:00|71626.5|71620.5|71626.3|71620.3|71626.7|71620.7|71621.6|71615.6|205
1751613600000|2025-07-04 07:20:00|71626.5|71620.5|71629.5|71623.5|71631.1|71625.1|71625.7|71619.7|226
1751613900000|2025-07-04 07:25:00|71630.9|71624.9|71631.5|71625.5|71635.7|71629.7|71627.7|71620.6|271
1751614200000|2025-07-04 07:30:00|71631.6|71625.6|71634|71628|71635.9|71629.9|71631.6|71625.6|189
1751614500000|2025-07-04 07:35:00|71633.9|71627.9|71633.2|71627.2|71635.4|71629.4|71631|71625|200
1751614800000|2025-07-04 07:40:00|71633.3|71627.3|71633.8|71627.8|71634.5|71628.5|71629.8|71623.8|195
1751615100000|2025-07-04 07:45:00|71633.7|71627.7|71628.4|71622.4|71634|71628|71626.9|71620.9|176
1751615400000|2025-07-04 07:50:00|71628.8|71622.8|71633.3|71627.3|71633.6|71627.6|71628.7|71622.7|151
1751615700000|2025-07-04 07:55:00|71633.4|71627.4|71632.4|71626.4|71634.1|71628.1|71630.1|71624.1|230
1751616000000|2025-07-04 08:00:00|71632.1|71626.1|71633.1|71627.1|71634.4|71628.4|71630.5|71624.5|203
1751616300000|2025-07-04 08:05:00|71633|71627|71638.9|71632.9|71639.4|71633.4|71632.4|71626.4|123
1751616600000|2025-07-04 08:10:00|71639|71633|71642.7|71636.7|71644.1|71638.1|71637.7|71631.7|209
1751616900000|2025-07-04 08:15:00|71642.8|71636.8|71641.3|71635.3|71643.4|71637.4|71639.2|71633.2|213
1751617200000|2025-07-04 08:20:00|71641|71635|71645.3|71639.3|71647.4|71641.4|71641|71635|269
1751617500000|2025-07-04 08:25:00|71645.5|71639.5|71648.5|71642.5|71652.8|71646.4|71644.9|71638.9|240
1751617800000|2025-07-04 08:30:00|71648.3|71642.3|71642.2|71636.2|71649.9|71643.9|71641.2|71635.2|231
1751618100000|2025-07-04 08:35:00|71642.5|71636.5|71645.1|71639.1|71647.7|71641.7|71642.2|71636.2|138
1751618400000|2025-07-04 08:40:00|71645|71639|71646.8|71640.8|71649.2|71643.2|71643.9|71637.9|176
1751618700000|2025-07-04 08:45:00|71646.9|71640.9|71651.3|71645.3|71652.1|71646.1|71646.3|71636.9|204
1751619000000|2025-07-04 08:50:00|71650.7|71644.7|71648.2|71642.2|71651.5|71645.5|71647.6|71641.6|123
1751619300000|2025-07-04 08:55:00|71648.1|71642.1|71650.6|71644.6|71652.3|71646.3|71647|71641|194
1751619600000|2025-07-04 09:00:00|71650.9|71644.9|71648.8|71642.8|71651.1|71645.1|71648.2|71642.2|168
1751619900000|2025-07-04 09:05:00|71648.9|71642.9|71645.3|71639.3|71650.4|71644.4|71644.4|71638.4|126
1751620200000|2025-07-04 09:10:00|71645.2|71639.2|71643.6|71637.6|71645.8|71639.8|71641|71635|180
1751620500000|2025-07-04 09:15:00|71643.5|71637.5|71642.9|71636.9|71645.8|71639.8|71640.4|71634.4|180
1751620800000|2025-07-04 09:20:00|71643|71637|71643.5|71637.5|71646.8|71640.8|71642.4|71636.4|142
1751621100000|2025-07-04 09:25:00|71643.4|71637.4|71643.6|71637.6|71647.3|71639.2|71642.9|71635.3|116
1751621400000|2025-07-04 09:30:00|71643.5|71637.5|71640.9|71634.9|71643.6|71637.6|71640.6|71634.6|156
1751621700000|2025-07-04 09:35:00|71641|71635|71638.6|71632.6|71641.3|71635.3|71638.2|71632.2|110
1751622000000|2025-07-04 09:40:00|71638.5|71632.5|71635.7|71629.7|71641|71635|71634.8|71628.8|138
1751622300000|2025-07-04 09:45:00|71635.9|71629.9|71635.2|71629.2|71636.3|71630.3|71634.5|71628.5|125
1751622600000|2025-07-04 09:50:00|71635.4|71629.4|71630.7|71624.7|71637.2|71631.2|71630.5|71624.5|143
1751622900000|2025-07-04 09:55:00|71630.5|71624.5|71630.2|71624.2|71632.5|71626.5|71629.4|71623.4|197
1751623200000|2025-07-04 10:00:00|71629.9|71623.9|71629.6|71623.6|71632.3|71626.3|71628.6|71622.6|146
1751623500000|2025-07-04 10:05:00|71629.8|71623.8|71630.6|71624.6|71631.1|71625.1|71628.1|71622.1|89
1751623800000|2025-07-04 10:10:00|71630.7|71624.7|71627.9|71621.9|71631.3|71625.3|71627.2|71621.2|86
1751624100000|2025-07-04 10:15:00|71627.4|71621.4|71628|71622|71628.2|71622.2|71627.3|71621.3|89
1751624400000|2025-07-04 10:20:00|71628.1|71622.1|71628.7|71622.7|71629|71623|71626.5|71620.5|105
1751624700000|2025-07-04 10:25:00|71628.8|71622.8|71625.9|71619.9|71629.1|71622.8|71624.1|71616.7|182
1751625000000|2025-07-04 10:30:00|71625.8|71619.8|71626.8|71620.8|71628.8|71621.2|71625.4|71616.4|99
1751625300000|2025-07-04 10:35:00|71626.9|71620.9|71628.9|71622.9|71630.6|71623.2|71626.9|71618.3|131
1751625600000|2025-07-04 10:40:00|71629.1|71623.1|71627|71621|71629.1|71623.1|71627|71621|87
1751625900000|2025-07-04 10:45:00|71627.1|71621.1|71626.9|71620.9|71628|71622|71626|71620|70
1751626200000|2025-07-04 10:50:00|71627|71621|71626.9|71620.9|71627.5|71621.5|71625.8|71619.8|106
1751626500000|2025-07-04 10:55:00|71627.3|71621.3|71624.6|71618.6|71628.1|71622.1|71624|71618|127
1751626800000|2025-07-04 11:00:00|71624.7|71618.7|71623|71617|71624.8|71618.8|71621.4|71615.4|102
1751627100000|2025-07-04 11:05:00|71623.1|71617.1|71622.3|71616.3|71624.1|71618.1|71621.9|71615.9|108
1751627400000|2025-07-04 11:10:00|71622.2|71616.2|71622.9|71616.9|71623.9|71617.9|71622|71616|103
1751627700000|2025-07-04 11:15:00|71624|71618|71622.2|71616.2|71624.3|71618.3|71622|71616|104
1751628000000|2025-07-04 11:20:00|71621.9|71615.9|71626.3|71620.3|71627.4|71621.4|71621.9|71615.9|110
1751628300000|2025-07-04 11:25:00|71626.4|71620.4|71625.4|71619.4|71629.1|71623.1|71625|71619|205
1751628600000|2025-07-04 11:30:00|71625.3|71619.3|71620.5|71614.5|71625.4|71619.4|71619.7|71613.7|133
1751628900000|2025-07-04 11:35:00|71620.4|71614.4|71626.3|71620.3|71626.9|71620.9|71617.3|71611.3|104
1751629200000|2025-07-04 11:40:00|71626.2|71620.2|71627.8|71621.8|71628.3|71622.3|71626.2|71620.2|104
1751629500000|2025-07-04 11:45:00|71627.7|71621.7|71626|71620|71628.1|71622.1|71624.4|71618.4|101
1751629800000|2025-07-04 11:50:00|71625.8|71619.8|71625.2|71619.2|71626.5|71620.5|71625.1|71619.1|100
1751630100000|2025-07-04 11:55:00|71625.5|71619.5|71629.7|71623.7|71632.6|71626.6|71625.3|71619.3|160
1751630400000|2025-07-04 12:00:00|71629.8|71623.8|71631|71625|71631.2|71625.2|71627.7|71621.7|126
1751630700000|2025-07-04 12:05:00|71630.9|71624.9|71632.5|71626.5|71635.4|71629.4|71630.5|71624.5|168
1751631000000|2025-07-04 12:10:00|71632.4|71626.4|71634.7|71628.7|71634.7|71628.7|71631.5|71625.5|143
1751631300000|2025-07-04 12:15:00|71635|71629|71634.9|71628.9|71637.4|71630.4|71633.7|71625.4|106
1751631600000|2025-07-04 12:20:00|71635.2|71629.2|71640.7|71634.7|71641.1|71635.1|71634.2|71628.2|139
1751631900000|2025-07-04 12:25:00|71641.1|71635.1|71640.1|71634.1|71645.4|71636.5|71639.4|71631.6|181
1751632200000|2025-07-04 12:30:00|71640.2|71634.2|71641.8|71635.8|71643.8|71635.8|71637.3|71631.3|128
1751632500000|2025-07-04 12:35:00|71641.6|71635.6|71638.4|71632.4|71641.8|71635.8|71637.5|71631.5|89
1751632800000|2025-07-04 12:40:00|71638.5|71632.5|71641.3|71635.3|71641.4|71635.4|71638.5|71632.5|90
1751633100000|2025-07-04 12:45:00|71641.4|71635.4|71640.6|71634.6|71643.1|71637.1|71640.1|71634.1|101
1751633400000|2025-07-04 12:50:00|71640.3|71634.3|71637|71631|71640.5|71634.5|71636.2|71630.2|121
1751633700000|2025-07-04 12:55:00|71637.2|71631.2|71641.7|71635.7|71643|71637|71637|71631|138
1751634000000|2025-07-04 13:00:00|71641.8|71635.8|71632.8|71626.8|71641.9|71635.9|71630.6|71624.6|301
1751634300000|2025-07-04 13:05:00|71632.9|71626.9|71632.6|71626.6|71633.7|71627.7|71630.8|71624.8|171
1751634600000|2025-07-04 13:10:00|71632.7|71626.7|71635.3|71629.3|71635.7|71629.7|71630.9|71624.9|227
1751634900000|2025-07-04 13:15:00|71635.4|71629.4|71632.1|71626.1|71635.8|71629.8|71631.9|71625.9|158
1751635200000|2025-07-04 13:20:00|71631.8|71625.8|71634.3|71628.3|71634.6|71628.6|71630.2|71624.2|135
1751635500000|2025-07-04 13:25:00|71634.4|71628.4|71635.7|71629.7|71637.2|71631.2|71631.7|71625.7|172
1751635800000|2025-07-04 13:30:00|71636|71630|71642.3|71636.3|71642.7|71636.7|71636|71630|173
1751636100000|2025-07-04 13:35:00|71642.2|71636.2|71636.8|71630.8|71642.2|71636.2|71635.9|71629.9|164
1751636400000|2025-07-04 13:40:00|71636.9|71630.9|71633.2|71627.2|71638.6|71632.6|71631.6|71625.6|201
1751636700000|2025-07-04 13:45:00|71633.1|71627.1|71639.4|71627.4|71640.8|71631.6|71633.1|71626.1|166
1751637000000|2025-07-04 13:50:00|71635.9|71629.9|71633.5|71627.5|71641|71631.5|71633.5|71627|163
1751637300000|2025-07-04 13:55:00|71633.4|71627.4|71638.2|71632.2|71640.5|71634.5|71632.4|71626.4|190
1751637600000|2025-07-04 14:00:00|71638.1|71632.1|71636.3|71630.3|71638.8|71632.8|71635.4|71629.4|235
1751637900000|2025-07-04 14:05:00|71636.4|71630.4|71642.1|71636.1|71642.2|71636.2|71636.4|71630.4|149
1751638200000|2025-07-04 14:10:00|71642|71636|71642.7|71636.7|71644.8|71638.8|71641.5|71635.5|156
1751638500000|2025-07-04 14:15:00|71643|71637|71644.4|71638.4|71644.7|71638.7|71641.8|71635.8|153
1751638800000|2025-07-04 14:20:00|71644.2|71638.2|71641.8|71635.8|71644.8|71638.8|71640.6|71634.6|118
1751639100000|2025-07-04 14:25:00|71642|71636|71642.2|71636.2|71642.7|71636.7|71640.3|71634.3|115
1751639400000|2025-07-04 14:30:00|71642.3|71636.3|71643.5|71637.5|71645.1|71639.1|71641.7|71635.7|133
1751639700000|2025-07-04 14:35:00|71643.2|71637.2|71650.6|71644.6|71651.3|71645.3|71642.3|71636.3|167
1751640000000|2025-07-04 14:40:00|71651.3|71645.3|71652.4|71646.4|71653.4|71647.4|71649.7|71643.7|155
1751640300000|2025-07-04 14:45:00|71652.5|71646.5|71654.4|71648.4|71654.5|71648.5|71651.8|71645.8|91
1751640600000|2025-07-04 14:50:00|71654.3|71648.3|71654.4|71648.4|71656.3|71650.3|71649.9|71643.9|166
1751640900000|2025-07-04 14:55:00|71654.2|71648.2|71657.1|71651.1|71657.7|71651.7|71652.7|71646.7|167
1751641200000|2025-07-04 15:00:00|71657.2|71651.2|71656.7|71650.7|71659.4|71653.4|71656.5|71650.5|171
1751641500000|2025-07-04 15:05:00|71656.9|71650.9|71660.1|71654.1|71662.9|71656.9|71656.9|71650.9|181
1751641800000|2025-07-04 15:10:00|71660.2|71654.2|71664.7|71658.7|71665.2|71659.2|71657.1|71651.1|199
1751642100000|2025-07-04 15:15:00|71664.6|71658.6|71658.4|71652.4|71667.4|71661.4|71653.6|71647.6|263
1751642400000|2025-07-04 15:20:00|71657.9|71651.9|71644.4|71638.4|71659.4|71653.4|71643.6|71637.6|134
1751642700000|2025-07-04 15:25:00|71644.3|71638.3|71642.9|71636.9|71647.1|71641.1|71642.3|71636.3|243
1751643000000|2025-07-04 15:30:00|71643.2|71637.2|71643.6|71637.6|71645.5|71639.5|71641.7|71635.7|123
1751643300000|2025-07-04 15:35:00|71643.7|71637.7|71636.2|71630.2|71644|71638|71636.1|71630.1|249
1751643600000|2025-07-04 15:40:00|71636.3|71630.3|71641.7|71635.7|71643.1|71637.1|71635.7|71629.7|151
1751643900000|2025-07-04 15:45:00|71641.6|71635.6|71641.4|71635.4|71642.5|71636.5|71640.2|71634.2|116
1751644200000|2025-07-04 15:50:00|71641.1|71635.1|71638|71632|71641.4|71635.4|71636.9|71630.9|137
1751644500000|2025-07-04 15:55:00|71638.1|71632.1|71638.2|71632.2|71638.7|71632.7|71636.5|71630.5|108
1751644800000|2025-07-04 16:00:00|71636.3|71630.3|71640.7|71628.7|71641.7|71632.6|71635.1|71627.2|122
1751645100000|2025-07-04 16:05:00|71641.2|71629.2|71638.4|71626.4|71641.2|71632.8|71636.5|71625.2|104
1751645400000|2025-07-04 16:10:00|71638.3|71626.3|71635.3|71629.3|71638.8|71631.4|71633.7|71625.4|106
1751645700000|2025-07-04 16:15:00|71635.4|71629.4|71640.5|71628.5|71645.3|71635.8|71635.4|71628.3|119
1751646000000|2025-07-04 16:20:00|71640.6|71628.6|71639.2|71627.2|71642.8|71630.8|71638.3|71626.3|98
1751646300000|2025-07-04 16:25:00|71639.1|71627.1|71645.1|71633.1|71649.1|71640.4|71638.4|71626.4|97
1751646600000|2025-07-04 16:30:00|71645.7|71633.7|71646.1|71640.1|71649.1|71640.1|71643|71631.7|77
1751646900000|2025-07-04 16:35:00|71646.2|71640.2|71649.5|71637.5|71651|71641.2|71644.6|71635.9|84
1751647200000|2025-07-04 16:40:00|71649.4|71637.4|71649.7|71637.7|71650|71641|71645.5|71636.4|115
1751647500000|2025-07-04 16:45:00|71650|71638|71645.9|71639.9|71650.2|71640.8|71645.6|71636|161
1751647800000|2025-07-04 16:50:00|71645.6|71639.6|71650.4|71638.4|71650.4|71641.2|71645.4|71636.4|141
1751648100000|2025-07-04 16:55:00|71651.4|71639.4|71647|71641|71651.4|71641.6|71645.4|71636.2|207
1751648400000|2025-07-04 17:00:00|71646.8|71640.8|71649.1|71637.1|71651.2|71642.6|71645.7|71636.7|179
1751648700000|2025-07-04 17:05:00|71649|71637|71649.7|71637.7|71650|71640.3|71644.9|71635.6|288
1751649000000|2025-07-04 17:10:00|71649.6|71637.6|71649.3|71637.3|71650.9|71641.8|71646.1|71636.6|225
1751649300000|2025-07-04 17:15:00|71649.1|71637.1|71649.9|71637.9|71650.9|71641.8|71646.6|71635.2|108
1751649600000|2025-07-04 17:20:00|71649.8|71637.8|71649.7|71637.7|71650.1|71640.1|71645.7|71636.5|149
1751649900000|2025-07-04 17:25:00|71649.3|71637.3|71650|71644|71653.3|71645|71649.3|71637.3|127
1751650200000|2025-07-04 17:30:00|71650.2|71644.2|71655.4|71643.4|71655.4|71646.2|71650.2|71640.9|289
1751650500000|2025-07-04 17:35:00|71655.2|71643.2|71653.3|71647.3|71656.3|71647.8|71652.9|71642.4|90
1751650800000|2025-07-04 17:40:00|71653|71647|71651.9|71645.9|71655.3|71647.7|71651.7|71642.8|162
1751651100000|2025-07-04 17:45:00|71651.8|71645.8|71651.5|71645.5|71656.6|71646.7|71651.3|71642.5|284
1751651400000|2025-07-04 17:50:00|71651.3|71645.3|71653.6|71641.6|71654.6|71645.9|71650.8|71641.6|177
1751651700000|2025-07-04 17:55:00|71653.8|71641.8|71658.9|71646.9|71659.4|71650.4|71650.9|71641.6|176
1751652000000|2025-07-04 18:00:00|71658.8|71646.8|71663.7|71651.7|71664|71652|71657.7|71645.7|170
1751652300000|2025-07-04 18:05:00|71663.3|71651.3|71664|71652|71664.8|71652.8|71663|71651|127
1751652600000|2025-07-04 18:10:00|71664.3|71652.3|71664.2|71652.2|71664.4|71652.4|71662.9|71650.9|36
1751652900000|2025-07-04 18:15:00|71664.1|71652.1|71664.5|71652.5|71664.5|71652.5|71663|71651|50
1751653200000|2025-07-04 18:20:00|71664.6|71652.6|71660.1|71654.1|71664.6|71655.6|71659.7|71652.5|33
1751653500000|2025-07-04 18:25:00|71660.5|71654.5|71660.6|71648.6|71662.1|71654.6|71657.3|71648.5|175
1751653800000|2025-07-04 18:30:00|71660.5|71648.5|71660.4|71648.4|71661|71649|71659.7|71647.7|33
1751654100000|2025-07-04 18:35:00|71660.2|71648.2|71657.9|71645.9|71660.4|71648.4|71657.6|71645.6|62
1751654400000|2025-07-04 18:40:00|71657.7|71645.7|71655.2|71643.2|71658.1|71646.1|71654.4|71642.4|127
1751654700000|2025-07-04 18:45:00|71655.1|71643.1|71651.5|71639.5|71655.7|71643.7|71651.3|71639.3|71
1751655000000|2025-07-04 18:50:00|71652|71640|71653.1|71641.1|71653.8|71644|71648.7|71639|468
1751655300000|2025-07-04 18:55:00|71652.8|71640.8|71649.7|71643.7|71653.3|71644.3|71649.1|71640.2|260
1751655600000|2025-07-04 19:00:00|71649|71643|71652.1|71640.1|71652.8|71643.9|71648.5|71639.5|299
1751655900000|2025-07-04 19:05:00|71652|71640|71651|71639|71652.6|71643.1|71647.6|71638.8|283
1751656200000|2025-07-04 19:10:00|71651.1|71639.1|71648.3|71642.3|71651.7|71642.6|71648.3|71639|95
1751656500000|2025-07-04 19:15:00|71648.4|71642.4|71652.4|71640.4|71652.7|71642.7|71647.7|71638.6|87
1751656800000|2025-07-04 19:20:00|71652.3|71640.3|71649.1|71643.1|71652.6|71643.3|71649|71639.6|78
1751657100000|2025-07-04 19:25:00|71649|71643|71655.5|71643.5|71655.9|71643.9|71649|71640|170
1751657400000|2025-07-04 19:30:00|71655.6|71643.6|71655.2|71643.2|71655.8|71643.8|71654.9|71642.9|284
1751657700000|2025-07-04 19:35:00|71655.3|71643.3|71655.6|71643.6|71656.1|71644.1|71654.7|71642.7|153
1751658000000|2025-07-04 19:40:00|71655.5|71643.5|71655.8|71643.8|71656.8|71644.8|71655.4|71643.4|118
1751658300000|2025-07-04 19:45:00|71655.9|71643.9|71657.4|71645.4|71657.5|71645.5|71655.8|71643.8|96
1751658600000|2025-07-04 19:50:00|71657.3|71645.3|71655.6|71643.6|71658.7|71646.7|71653.7|71641.7|169
1751658900000|2025-07-04 19:55:00|71655.8|71643.8|71655.3|71643.3|71657.2|71647.6|71652.8|71642.1|350
1751659200000|2025-07-04 20:00:00|71655.2|71643.2|71655.5|71643.5|71655.6|71643.6|71652.6|71640.6|482
1751659500000|2025-07-04 20:05:00|71655.2|71643.2|71653|71641|71655.6|71643.6|71652.4|71640.4|255
1751659800000|2025-07-04 20:10:00|71652.9|71640.9|71651.2|71639.2|71654.2|71642.2|71650.6|71638.6|302
1751660100000|2025-07-04 20:15:00|71651.1|71639.1|71651.5|71639.5|71652.1|71640.1|71650.9|71638.9|103
1751660400000|2025-07-04 20:20:00|71651.4|71639.4|71652.7|71640.7|71652.8|71640.8|71649.6|71637.6|73
1751660700000|2025-07-04 20:25:00|71652.8|71640.8|71655.2|71643.2|71659.4|71647.4|71652.5|71640.5|179
1751661000000|2025-07-04 20:30:00|71655.1|71643.1|71652.9|71640.9|71656.7|71644.7|71651|71639|258
1751661300000|2025-07-04 20:35:00|71652.6|71640.6|71645.8|71633.8|71653.6|71641.6|71645.1|71633.1|272
1751661600000|2025-07-04 20:40:00|71645.9|71633.9|71646|71634|71648.4|71636.4|71643.8|71631.8|218
1751661900000|2025-07-04 20:45:00|71645.8|71633.8|71650.4|71638.4|71652.2|71640.2|71645.3|71633.3|287
1751662200000|2025-07-04 20:50:00|71650.3|71638.3|71650.9|71638.9|71660.7|71648.7|71647.1|71635.1|433
1751662500000|2025-07-04 20:55:00|71651.7|71639.7|71696.1|71594.5|71696.9|71642.8|71650.1|71594.3|819
1751832000000|2025-07-06 20:00:00|71712|71586|71712|71586|71712|71586|71712|71586|1
1751832600000|2025-07-06 20:10:00|71721.2|71595.2|71712|71586|71721.2|71595.2|71712|71586|2
1751832900000|2025-07-06 20:15:00|71721.2|71595.2|71712|71586|71721.2|71595.2|71712|71586|4
1751833200000|2025-07-06 20:20:00|71714|71588|71712|71586|71714|71588|71712|71586|2
1751833500000|2025-07-06 20:25:00|71714|71588|71721.2|71595.2|71721.2|71595.2|71712.2|71586.2|5
1751833800000|2025-07-06 20:30:00|71712|71586|71712|71586|71712|71586|71712|71586|1
1751834400000|2025-07-06 20:40:00|71721.2|71595.2|71721.2|71595.2|71721.2|71595.2|71712|71586|3
1751834700000|2025-07-06 20:45:00|71712|71586|71721.2|71595.2|71721.2|71595.2|71712|71586|2
1751835000000|2025-07-06 20:50:00|71712.2|71586.2|71721.2|71595.2|71721.2|71595.2|71712.2|71586.2|2
1751835300000|2025-07-06 20:55:00|71710.5|71584.5|71710.5|71584.5|71710.5|71584.5|71710.5|71584.5|1
1751835600000|2025-07-06 21:00:00|71710.8|71584.8|71707.1|71588.1|71710.9|71588.4|71707.1|71584.8|6
1751835900000|2025-07-06 21:05:00|71707.2|71588.2|71707.2|71588.2|71707.2|71588.2|71707|71588|4
1751836200000|2025-07-06 21:10:00|71707.1|71588.1|71707.2|71588.2|71707.2|71588.2|71707.1|71588.1|2
1751836500000|2025-07-06 21:15:00|71707.1|71588.1|71707.3|71588.3|71707.3|71588.3|71707.1|71588.1|3
1751836800000|2025-07-06 21:20:00|71707.6|71588.6|71707.5|71588.5|71707.6|71588.6|71707.4|71588.4|4
1751837100000|2025-07-06 21:25:00|71707.2|71588.2|71707.5|71588.5|71707.7|71588.7|71707.2|71588.2|6
1751837400000|2025-07-06 21:30:00|71707.8|71588.8|71707.5|71588.5|71707.8|71588.8|71707.2|71588.2|8
1751837700000|2025-07-06 21:35:00|71707.6|71588.6|71701.1|71594.4|71707.6|71641.9|71653.9|71588.6|8
1751838000000|2025-07-06 21:40:00|71701.2|71594.5|71703.9|71593.3|71703.9|71594.5|71701|71593.3|4
1751838600000|2025-07-06 21:50:00|71698.2|71599|71707|71590|71707|71599|71698.2|71590|4
1751838900000|2025-07-06 21:55:00|71709|71589.6|71688.8|71606.2|71709.8|71606.2|71688.8|71589.6|8
1751839200000|2025-07-06 22:00:00|71700.4|71596.3|71697.3|71599.3|71713.4|71639.4|71692.7|71588.7|41
1751839500000|2025-07-06 22:05:00|71697.4|71598.9|71707.7|71591.9|71709|71608.9|71690.6|71589.2|31
1751839800000|2025-07-06 22:10:00|71707.3|71593.4|71692.2|71609.4|71707.3|71609.7|71689.3|71593.4|51
1751840100000|2025-07-06 22:15:00|71692.1|71635.8|71663.1|71632.6|71692.1|71643.3|71651.9|71623|221
1751840400000|2025-07-06 22:20:00|71654.1|71642.1|71669.3|71628.2|71670.8|71644.9|71652.1|71625.7|124
1751840700000|2025-07-06 22:25:00|71668.8|71627.7|71649.4|71637.4|71669.7|71643.1|71649.4|71623.2|158
1751841000000|2025-07-06 22:30:00|71650.3|71638.3|71671.2|71619.9|71671.2|71638.6|71645.3|71615.6|125
1751841300000|2025-07-06 22:35:00|71669.8|71618.5|71671.5|71621.4|71673.2|71625|71665.5|71617.7|90
1751841600000|2025-07-06 22:40:00|71668.2|71624.3|71671.7|71621.4|71673|71626.3|71667.1|71620.1|92
1751841900000|2025-07-06 22:45:00|71671.2|71621.1|71665.7|71620.9|71673|71624.9|71665.7|71619.6|83
1751842200000|2025-07-06 22:50:00|71667.7|71622.8|71671.1|71622|71674.7|71628.4|71666.3|71617.9|99
1751842500000|2025-07-06 22:55:00|71671.7|71622.7|71671.1|71621.1|71673.8|71626.3|71666.8|71621.1|97
1751842800000|2025-07-06 23:00:00|71670.7|71620.5|71665.5|71617.8|71670.7|71622.8|71662.6|71616.3|114
1751843100000|2025-07-06 23:05:00|71665.7|71617.6|71671.7|71628.1|71672.3|71628.1|71662.9|71616.2|111
1751843400000|2025-07-06 23:10:00|71671.6|71628|71667.2|71628.5|71673.1|71629.9|71666.1|71623|143
1751843700000|2025-07-06 23:15:00|71667.1|71628.6|71668.2|71628.6|71668.6|71631.4|71666|71628|89
1751844000000|2025-07-06 23:20:00|71668|71628.5|71668.6|71628|71673.4|71631.4|71666.9|71624.5|209
1751844300000|2025-07-06 23:25:00|71668.9|71628.3|71667.7|71629.5|71670.2|71632.8|71666|71627.6|314
1751844600000|2025-07-06 23:30:00|71667.2|71629.6|71666.7|71634.2|71669.4|71634.3|71664.8|71629.1|249
1751844900000|2025-07-06 23:35:00|71667|71634.7|71664|71627.4|71667.6|71638.8|71650.8|71626.9|357
1751845200000|2025-07-06 23:40:00|71664.5|71627|71660.7|71629.4|71665.9|71629.9|71660.1|71626.4|227
1751845500000|2025-07-06 23:45:00|71660.6|71629.5|71661.7|71649.7|71662.2|71649.8|71651.8|71628.4|97
1751845800000|2025-07-06 23:50:00|71661.5|71649.5|71658.8|71646.8|71662|71650|71657|71645|488
1751846100000|2025-07-06 23:55:00|71658.3|71646.3|71656.1|71644.1|71661.4|71649.4|71653.5|71641.5|376
1751846400000|2025-07-07 00:00:00|71655.9|71643.9|71640.1|71628.1|71658.3|71646.3|71638.3|71626.3|481
1751846700000|2025-07-07 00:05:00|71639.9|71627.9|71643.5|71637.5|71646.9|71639.5|71638.7|71626.7|222
1751847000000|2025-07-07 00:10:00|71646.6|71634.6|71648.3|71636.3|71652.6|71640.6|71646.6|71634.6|218
1751847300000|2025-07-07 00:15:00|71648.4|71636.4|71648.8|71636.8|71654.1|71642.9|71643.3|71631.3|230
1751847600000|2025-07-07 00:20:00|71648.9|71636.9|71652.8|71646.8|71655.4|71649|71645.8|71635.7|202
1751847900000|2025-07-07 00:25:00|71652.6|71646.6|71654|71648|71657|71651|71652.6|71646.6|251
1751848200000|2025-07-07 00:30:00|71655|71649|71655.7|71649.7|71656.7|71650.7|71650.1|71644.1|184
1751848500000|2025-07-07 00:35:00|71655.8|71649.8|71665.9|71659.9|71671.9|71665.9|71655.6|71649.6|216
1751848800000|2025-07-07 00:40:00|71666|71660|71668|71662|71671.4|71665.4|71661.7|71655.7|197
1751849100000|2025-07-07 00:45:00|71667.9|71661.9|71668.3|71662.3|71670.6|71664.6|71664.7|71658.7|211
1751849400000|2025-07-07 00:50:00|71668.9|71662.9|71668.9|71656.9|71680|71668|71662.9|71656.9|295
1751849700000|2025-07-07 00:55:00|71668.7|71656.7|71670.8|71658.8|71674.8|71662.8|71667.9|71655.9|266
1751850000000|2025-07-07 01:00:00|71670.9|71658.9|71667.3|71661.3|71671.4|71663.6|71664.7|71658.7|328
1751850300000|2025-07-07 01:05:00|71667.2|71661.2|71680|71674|71684.1|71676.6|71665.7|71659.7|302
1751850600000|2025-07-07 01:10:00|71680.3|71674.3|71671.5|71659.5|71682.6|71676.1|71670.6|71658.6|354
1751850900000|2025-07-07 01:15:00|71670.2|71658.2|71649.6|71643.6|71675.6|71663.6|71645|71637.6|480
1751851200000|2025-07-07 01:20:00|71649.3|71643.3|71653.8|71647.8|71657.3|71648.1|71648|71638.9|298
1751851500000|2025-07-07 01:25:00|71653.7|71647.7|71659.1|71647.1|71662.5|71653.4|71648.8|71640|222
1751851800000|2025-07-07 01:30:00|71659|71647|71664.1|71658.1|71664.6|71658.6|71654.3|71644.9|359
1751852100000|2025-07-07 01:35:00|71663.8|71657.8|71676.3|71670.3|71677.3|71671.3|71662.6|71656.6|359
1751852400000|2025-07-07 01:40:00|71676.1|71670.1|71681.1|71675.1|71683.4|71677.4|71675.2|71669.2|359
1751852700000|2025-07-07 01:45:00|71681.2|71675.2|71674.1|71668.1|71681.8|71675.8|71673.6|71667.6|236
1751853000000|2025-07-07 01:50:00|71673.7|71667.7|71675.7|71669.7|71676.1|71670.1|71665.1|71659.1|296
1751853300000|2025-07-07 01:55:00|71675.8|71669.8|71680.3|71674.3|71681.2|71675.2|71673.9|71667.9|292
1751853600000|2025-07-07 02:00:00|71680.2|71674.2|71688.3|71682.3|71695.5|71686.6|71675.8|71669.8|335
1751853900000|2025-07-07 02:05:00|71688.4|71682.4|71686.1|71680.1|71688.8|71682.8|71683.7|71677.7|208
1751854200000|2025-07-07 02:10:00|71685.9|71679.9|71686.5|71680.5|71688.5|71682.5|71684.2|71678.2|232
1751854500000|2025-07-07 02:15:00|71686.6|71680.6|71685.4|71679.4|71687.7|71681.7|71685.2|71679.2|130
1751854800000|2025-07-07 02:20:00|71685.5|71679.5|71695.8|71689.8|71703.4|71693.9|71685.4|71679.4|240
1751855100000|2025-07-07 02:25:00|71695.7|71689.7|71700.3|71694.3|71704|71698|71695.1|71689.1|209
1751855400000|2025-07-07 02:30:00|71700.4|71694.4|71733.5|71721.5|71735.5|71726.2|71700.4|71694|538
1751855700000|2025-07-07 02:35:00|71733.6|71721.6|71722.5|71716.5|71740.1|71729.6|71722.3|71716.3|386
1751856000000|2025-07-07 02:40:00|71722.6|71716.6|71721.9|71715.9|71726.4|71720.4|71719.8|71713.8|273
1751856300000|2025-07-07 02:45:00|71722|71716|71727.3|71721.3|71727.3|71721.3|71718.6|71712.6|193
1751856600000|2025-07-07 02:50:00|71727.4|71721.4|71730.2|71724.2|71736.4|71730.4|71726.6|71720.6|241
1751856900000|2025-07-07 02:55:00|71730.1|71724.1|71734.8|71728.8|71737.1|71731.1|71730|71724|245
1751857200000|2025-07-07 03:00:00|71734.9|71728.9|71734.1|71728.1|71736.2|71730.2|71727.2|71721.2|269
1751857500000|2025-07-07 03:05:00|71734|71728|71731.5|71725.5|71735|71729|71728.3|71722.3|229
1751857800000|2025-07-07 03:10:00|71731.1|71725.1|71725.5|71719.5|71731.5|71725.5|71722.3|71716.3|271
1751858100000|2025-07-07 03:15:00|71725.1|71719.1|71725.8|71719.8|71726.5|71720.5|71721|71715|150
1751858400000|2025-07-07 03:20:00|71725.7|71719.7|71721.4|71715.4|71726.3|71720.3|71715.3|71709.3|221
1751858700000|2025-07-07 03:25:00|71721.5|71715.5|71723.1|71717.1|71724.2|71718.2|71718.7|71712.7|225
1751859000000|2025-07-07 03:30:00|71723.2|71717.2|71723.5|71717.5|71725|71719|71721.1|71715.1|190
1751859300000|2025-07-07 03:35:00|71723.8|71717.8|71728.6|71722.6|71731.9|71725.9|71722.4|71716.4|199
1751859600000|2025-07-07 03:40:00|71728.5|71722.5|71730.1|71724.1|71731.9|71725.9|71726|71720|188
1751859900000|2025-07-07 03:45:00|71730|71724|71726.6|71714.6|71733.2|71724.9|71724.3|71714.5|162
1751860200000|2025-07-07 03:50:00|71726.5|71714.5|71721.9|71715.9|71728|71718.7|71720.1|71714.1|166
1751860500000|2025-07-07 03:55:00|71721.8|71715.8|71726.9|71720.9|71729.4|71723.4|71721.6|71715.6|187
1751860800000|2025-07-07 04:00:00|71726.8|71720.8|71722.9|71716.9|71729.8|71723.8|71722.9|71716.9|146
1751861100000|2025-07-07 04:05:00|71723|71717|71726.8|71720.8|71728.4|71722.4|71723|71717|131
1751861400000|2025-07-07 04:10:00|71727.1|71721.1|71727.6|71721.6|71729.3|71723.3|71726|71720|132
1751861700000|2025-07-07 04:15:00|71727.5|71721.5|71726.7|71720.7|71729.2|71723.2|71726.2|71720.2|140
1751862000000|2025-07-07 04:20:00|71726.8|71720.8|71729.4|71723.4|71733|71725.1|71726.3|71720.2|146
1751862300000|2025-07-07 04:25:00|71732.5|71720.5|71734.8|71722.8|71737.8|71726.7|71730.2|71720.3|265
1751862600000|2025-07-07 04:30:00|71734.9|71722.9|71738.7|71726.7|71739.4|71731.3|71731.8|71722.6|164
1751862900000|2025-07-07 04:35:00|71738.8|71726.8|71741.9|71729.9|71742.2|71734.1|71735.4|71726.5|189
1751863200000|2025-07-07 04:40:00|71741.8|71729.8|71743.1|71731.1|71747.8|71739.1|71736.3|71727.7|263
1751863500000|2025-07-07 04:45:00|71743.2|71731.2|71741.5|71735.5|71744.7|71736.5|71739.1|71729.5|186
1751863800000|2025-07-07 04:50:00|71744.9|71732.9|71739|71733|71745.3|71737.8|71736.6|71730.6|187
1751864100000|2025-07-07 04:55:00|71738.9|71732.9|71741.6|71735.6|71742.1|71736|71738.6|71729.8|202
1751864400000|2025-07-07 05:00:00|71741.5|71735.5|71747.2|71735.2|71750.9|71741.7|71740.8|71732.3|287
1751864700000|2025-07-07 05:05:00|71747.5|71735.5|71737.8|71731.8|71747.5|71736.5|71737.4|71731.4|235
1751865000000|2025-07-07 05:10:00|71737.9|71731.9|71737.2|71731.2|71742.9|71736|71735.4|71726.6|233
1751865300000|2025-07-07 05:15:00|71737.1|71731.1|71742.9|71730.9|71743.2|71732.4|71734.6|71725.6|216
1751865600000|2025-07-07 05:20:00|71742.8|71730.8|71742|71736|71745.9|71737.1|71735.1|71725.7|277
1751865900000|2025-07-07 05:25:00|71742.1|71736.1|71738|71732|71744.2|71736.2|71737.6|71730.8|248
1751866200000|2025-07-07 05:30:00|71737.9|71731.9|71734.2|71728.2|71739.7|71733.7|71732.7|71726.1|272
1751866500000|2025-07-07 05:35:00|71734|71728|71730.6|71724.6|71734|71728|71729.7|71723.7|226
1751866800000|2025-07-07 05:40:00|71730.9|71724.9|71729.8|71723.8|71732.1|71726.1|71726.6|71720.6|171
1751867100000|2025-07-07 05:45:00|71729.9|71723.9|71721.2|71715.2|71730|71724|71720.2|71714.2|167
1751867400000|2025-07-07 05:50:00|71721.3|71715.3|71715.9|71709.9|71721.3|71715.3|71712.5|71706.5|235
1751867700000|2025-07-07 05:55:00|71716|71710|71722.3|71716.3|71722.9|71716.9|71716|71710|318
1751868000000|2025-07-07 06:00:00|71722.1|71716.1|71722.5|71716.5|71725.6|71719.6|71715.8|71709.8|298
1751868300000|2025-07-07 06:05:00|71722.4|71716.4|71727.5|71721.5|71731.5|71725.5|71721.7|71715.7|241
1751868600000|2025-07-07 06:10:00|71727.4|71721.4|71727.5|71721.5|71729.3|71723.3|71724.4|71718.4|208
1751868900000|2025-07-07 06:15:00|71727.4|71721.4|71725.8|71719.8|71728.7|71722.7|71725.2|71719.2|190
1751869200000|2025-07-07 06:20:00|71725.7|71719.7|71723.2|71717.2|71726.5|71720.5|71720.7|71714.7|183
1751869500000|2025-07-07 06:25:00|71721.4|71715.4|71729.5|71723.5|71730.4|71724.4|71721.2|71715.2|249
1751869800000|2025-07-07 06:30:00|71729.4|71723.4|71740.4|71734.4|71744.2|71738.2|71729.4|71723.4|337
1751870100000|2025-07-07 06:35:00|71740.5|71734.5|71739.9|71733.9|71740.9|71734.9|71735.9|71729.9|266
1751870400000|2025-07-07 06:40:00|71740|71734|71737.2|71731.2|71740.9|71734.9|71735.9|71729.9|207
1751870700000|2025-07-07 06:45:00|71737.3|71731.3|71741.6|71735.6|71741.6|71735.6|71735.7|71729.7|170
1751871000000|2025-07-07 06:50:00|71741.5|71735.5|71741.6|71735.6|71744.3|71738.3|71740.7|71734.7|210
1751871300000|2025-07-07 06:55:00|71741.5|71735.5|71741.6|71735.6|71754|71748|71741|71735|346
1751871600000|2025-07-07 07:00:00|71741.4|71735.4|71739.6|71733.6|71747.2|71741.2|71738.7|71732.7|318
1751871900000|2025-07-07 07:05:00|71739.5|71733.5|71748.5|71742.5|71750.9|71744.9|71739.3|71733.3|242
1751872200000|2025-07-07 07:10:00|71748.4|71742.4|71741.4|71735.4|71748.5|71742.5|71737.3|71731.3|259
1751872500000|2025-07-07 07:15:00|71741.3|71735.3|71743.5|71737.5|71744.5|71738.5|71739.7|71733.7|241
1751872800000|2025-07-07 07:20:00|71743.6|71737.6|71743.3|71737.3|71746.9|71740.9|71738.7|71732.7|283
1751873100000|2025-07-07 07:25:00|71743.2|71737.2|71747.5|71741.5|71747.5|71741.5|71739.7|71733.7|219
1751873400000|2025-07-07 07:30:00|71748.3|71742.3|71749.7|71743.7|71752.1|71746.1|71746.2|71740.2|239
1751873700000|2025-07-07 07:35:00|71749.5|71743.5|71742.4|71736.4|71749.5|71743.5|71742.3|71736.3|216
1751874000000|2025-07-07 07:40:00|71742.5|71736.5|71746.7|71740.7|71750.2|71744.2|71742|71736|203
1751874300000|2025-07-07 07:45:00|71746.6|71740.6|71746.2|71740.2|71749.7|71743.7|71744.8|71738.8|166
1751874600000|2025-07-07 07:50:00|71746.5|71740.5|71748.1|71742.1|71748.3|71742.3|71742.2|71736.2|193
1751874900000|2025-07-07 07:55:00|71748|71742|71755|71749|71755.7|71749.7|71746.1|71740.1|308
1751875200000|2025-07-07 08:00:00|71755.9|71749.9|71754.6|71748.6|71759.9|71750.9|71752.2|71742.9|314
1751875500000|2025-07-07 08:05:00|71754.4|71748.4|71760.3|71754.3|71765.4|71759.4|71752|71746|251
1751875800000|2025-07-07 08:10:00|71760.4|71754.4|71769|71763|71770.4|71764.4|71758.7|71752.7|264
1751876100000|2025-07-07 08:15:00|71769.1|71763.1|71769.9|71763.9|71774.8|71768.8|71767.3|71761.3|272
1751876400000|2025-07-07 08:20:00|71770|71764|71774.4|71768.4|71774.5|71768.5|71767.8|71761.8|280
1751876700000|2025-07-07 08:25:00|71774.6|71768.6|71783|71777|71786.1|71780.1|71774.6|71768.6|400
1751877000000|2025-07-07 08:30:00|71782.6|71776.6|71773.8|71761.8|71792.2|71783.1|71770.6|71761.2|290
1751877300000|2025-07-07 08:35:00|71773.3|71761.3|71770.5|71758.5|71775.3|71766.4|71765.4|71756.2|223
1751877600000|2025-07-07 08:40:00|71770.3|71758.3|71770.6|71764.6|71772.4|71766.4|71766.4|71758.3|171
1751877900000|2025-07-07 08:45:00|71770.9|71764.9|71771.4|71765.4|71773.3|71767.3|71767.4|71761.4|233
1751878200000|2025-07-07 08:50:00|71771.5|71765.5|71774.7|71768.7|71775.8|71769.8|71771.3|71765.3|186
1751878500000|2025-07-07 08:55:00|71774.8|71768.8|71775.9|71769.9|71776.9|71770.9|71773.6|71767.6|197
1751878800000|2025-07-07 09:00:00|71775.8|71769.8|71774.5|71768.5|71777.9|71771.9|71773.7|71767.7|175
1751879100000|2025-07-07 09:05:00|71774.4|71768.4|71773.6|71767.6|71775.5|71769.5|71772.2|71766.2|150
1751879400000|2025-07-07 09:10:00|71773.7|71767.7|71765.7|71759.7|71773.7|71767.7|71764.9|71758.9|152
1751879700000|2025-07-07 09:15:00|71765.8|71759.8|71770.2|71764.2|71770.5|71764.5|71765.1|71759.1|162
1751880000000|2025-07-07 09:20:00|71770|71764|71773.1|71767.1|71777.2|71771.2|71769.9|71763.9|164
1751880300000|2025-07-07 09:25:00|71772.9|71766.9|71769.3|71763.3|71774.4|71768.4|71766|71760|219
1751880600000|2025-07-07 09:30:00|71769.2|71763.2|71765.4|71759.4|71770.6|71764.6|71764.5|71758.5|211
1751880900000|2025-07-07 09:35:00|71765.5|71759.5|71767.9|71761.9|71768.2|71762.2|71763.6|71757.6|188
1751881200000|2025-07-07 09:40:00|71767.8|71761.8|71764.7|71758.7|71768|71762|71762.6|71756.6|177
1751881500000|2025-07-07 09:45:00|71765.2|71759.2|71764.2|71758.2|71767.1|71761.1|71762.6|71756.6|117
1751881800000|2025-07-07 09:50:00|71764.3|71758.3|71764.3|71758.3|71767.7|71761.7|71764.3|71758.3|114
1751882100000|2025-07-07 09:55:00|71764.4|71758.4|71758.5|71752.5|71765.1|71759.1|71756.5|71750.5|224
1751882400000|2025-07-07 10:00:00|71758.2|71752.2|71759.1|71753.1|71760.1|71754.1|71752.9|71746.9|194
1751882700000|2025-07-07 10:05:00|71759|71753|71762.8|71756.8|71765.1|71758|71758.6|71752.6|111
1751883000000|2025-07-07 10:10:00|71762.9|71756.9|71762.7|71756.7|71765.7|71759.7|71761.7|71755.7|125
1751883300000|2025-07-07 10:15:00|71762.6|71756.6|71768.4|71756.4|71769.1|71760.2|71758.9|71752.9|206
1751883600000|2025-07-07 10:20:00|71768.8|71756.8|71769.7|71763.7|71773|71764|71768.3|71756.3|181
1751883900000|2025-07-07 10:25:00|71769.8|71763.8|71778|71766|71778.4|71769.2|71768|71762|195
1751884200000|2025-07-07 10:30:00|71777.9|71765.9|71775.3|71769.3|71783.2|71774|71774.6|71765.5|208
1751884500000|2025-07-07 10:35:00|71775.5|71769.5|71775.7|71769.7|71776.7|71770.7|71771.5|71765.5|137
1751884800000|2025-07-07 10:40:00|71775.8|71769.8|71782.8|71776.8|71785.6|71776.9|71775.6|71769.6|217
1751885100000|2025-07-07 10:45:00|71782.5|71776.5|71785.7|71779.7|71786.1|71780.1|71780|71774|178
1751885400000|2025-07-07 10:50:00|71785.8|71779.8|71784.2|71778.2|71788.1|71782.1|71782.6|71776.6|210
1751885700000|2025-07-07 10:55:00|71783.8|71777.8|71786.2|71780.2|71792.6|71784.2|71779.4|71773.4|246
1751886000000|2025-07-07 11:00:00|71786.1|71780.1|71778.1|71772.1|71788.1|71782.1|71778|71772|158
1751886300000|2025-07-07 11:05:00|71778.2|71772.2|71778.5|71772.5|71779.5|71773.5|71777.6|71771.6|91
1751886600000|2025-07-07 11:10:00|71778.4|71772.4|71773.9|71767.9|71778.5|71772.5|71773.1|71767.1|125
1751886900000|2025-07-07 11:15:00|71774|71768|71776.4|71764.4|71776.6|71769.9|71771.3|71764.1|169
1751887200000|2025-07-07 11:20:00|71776.3|71764.3|71775.3|71769.3|71777.7|71769.6|71772.7|71764.3|143
1751887500000|2025-07-07 11:25:00|71775.5|71769.5|71775.3|71769.3|71779.7|71773.7|71774.6|71768.6|137
1751887800000|2025-07-07 11:30:00|71775.2|71769.2|71773|71767|71776.3|71770.3|71773|71767|153
1751888100000|2025-07-07 11:35:00|71773.1|71767.1|71778.4|71772.4|71778.6|71772.6|71773.1|71767.1|128
1751888400000|2025-07-07 11:40:00|71778.3|71772.3|71778.9|71772.9|71779.5|71773.5|71776.1|71770.1|151
1751888700000|2025-07-07 11:45:00|71778.6|71772.6|71770.7|71764.7|71778.9|71772.9|71769.8|71763.8|176
1751889000000|2025-07-07 11:50:00|71770.6|71764.6|71764.6|71758.6|71774.7|71765.7|71764.5|71757.1|210
1751889300000|2025-07-07 11:55:00|71764.7|71758.7|71771.3|71765.3|71772.9|71766.9|71764.5|71758.5|211
1751889600000|2025-07-07 12:00:00|71771.2|71765.2|71776.5|71770.5|71778.5|71772.5|71769.1|71763.1|228
1751889900000|2025-07-07 12:05:00|71776.4|71770.4|71775|71769|71777|71771|71774.1|71768.1|209
1751890200000|2025-07-07 12:10:00|71774.9|71768.9|71775.2|71769.2|71777.9|71771.9|71772.7|71766.7|164
1751890500000|2025-07-07 12:15:00|71774.9|71768.9|71773.5|71767.5|71777.3|71771.3|71773.2|71767.2|120
1751890800000|2025-07-07 12:20:00|71773.6|71767.6|71778.3|71772.3|71778.3|71772.3|71773.2|71767.2|122
1751891100000|2025-07-07 12:25:00|71778.7|71772.7|71779.5|71773.5|71781.1|71775.1|71775.2|71769.2|175
1751891400000|2025-07-07 12:30:00|71779.4|71773.4|71782.5|71776.5|71782.6|71776.6|71777.9|71771.9|147
1751891700000|2025-07-07 12:35:00|71782.6|71776.6|71782.9|71776.9|71792.1|71783.4|71782|71776|190
1751892000000|2025-07-07 12:40:00|71782.8|71776.8|71787.1|71781.1|71787.3|71781.3|71782.4|71776.4|200
1751892300000|2025-07-07 12:45:00|71785.4|71779.4|71783.9|71777.9|71786.1|71780.1|71783.3|71777.3|112
1751892600000|2025-07-07 12:50:00|71784.1|71778.1|71783.4|71777.4|71785.1|71779.1|71781.5|71775.5|152
1751892900000|2025-07-07 12:55:00|71783.3|71777.3|71781.5|71775.5|71784|71778|71781.1|71775.1|203
1751893200000|2025-07-07 13:00:00|71781.4|71775.4|71782.3|71776.3|71787.5|71781.5|71781.4|71775.4|354
1751893500000|2025-07-07 13:05:00|71782.4|71776.4|71779.1|71773.1|71783.2|71777.2|71774.5|71768.5|254
1751893800000|2025-07-07 13:10:00|71779|71773|71783.8|71777.8|71784.3|71778.3|71777.5|71771.5|227
1751894100000|2025-07-07 13:15:00|71783.9|71777.9|71781.8|71775.8|71785.7|71779.7|71777.2|71771.2|203
1751894400000|2025-07-07 13:20:00|71782.3|71776.3|71782|71776|71784.6|71778.6|71778.2|71772.2|208
1751894700000|2025-07-07 13:25:00|71782.1|71776.1|71769.4|71763.4|71783.9|71777.9|71769.4|71763.4|242
1751895000000|2025-07-07 13:30:00|71769.3|71763.3|71767|71761|71774.4|71768.4|71765.7|71759.7|333
1751895300000|2025-07-07 13:35:00|71766.5|71760.5|71763.4|71757.4|71767.4|71761.4|71761.5|71755.5|256
1751895600000|2025-07-07 13:40:00|71763.5|71757.5|71764|71758|71765.2|71759.2|71759.2|71753.2|249
1751895900000|2025-07-07 13:45:00|71764.1|71758.1|71766.3|71760.3|71767.7|71761.7|71763.2|71757.2|232
1751896200000|2025-07-07 13:50:00|71766.4|71760.4|71772|71766|71772.4|71766.4|71764.3|71758.3|246
1751896500000|2025-07-07 13:55:00|71771.8|71765.8|71768.9|71762.9|71771.8|71765.8|71766.7|71760.7|243
1751896800000|2025-07-07 14:00:00|71768.8|71762.8|71759.2|71753.2|71770.2|71764.2|71757|71751|250
1751897100000|2025-07-07 14:05:00|71759.1|71753.1|71759.2|71753.2|71763.9|71757.9|71756.9|71750.9|236
1751897400000|2025-07-07 14:10:00|71759.3|71753.3|71760.6|71754.6|71761.7|71755.7|71756.1|71750.1|269
1751897700000|2025-07-07 14:15:00|71760.5|71754.5|71766.3|71760.3|71767|71761|71759.8|71753.8|226
1751898000000|2025-07-07 14:20:00|71766.4|71760.4|71768.6|71762.6|71770.3|71764.3|71766.4|71760.4|182
1751898300000|2025-07-07 14:25:00|71768.5|71762.5|71762.7|71756.7|71770.5|71764.5|71762.7|71756.7|274
1751898600000|2025-07-07 14:30:00|71762.8|71756.8|71756.8|71750.8|71762.8|71756.8|71756.5|71750.5|204
1751898900000|2025-07-07 14:35:00|71756.7|71750.7|71753.5|71747.5|71759.9|71753.9|71751|71745|311
1751899200000|2025-07-07 14:40:00|71753.4|71747.4|71755.3|71749.3|71756.9|71750.9|71753.4|71747.4|202
1751899500000|2025-07-07 14:45:00|71755.4|71749.4|71755.6|71749.6|71757|71751|71754.2|71748.2|154
1751899800000|2025-07-07 14:50:00|71755.5|71749.5|71756.8|71750.8|71758.9|71752.9|71754|71748|212
1751900100000|2025-07-07 14:55:00|71756.9|71750.9|71759.6|71753.6|71762.1|71756.1|71750.2|71744.2|255
1751900400000|2025-07-07 15:00:00|71759.7|71753.7|71757.3|71751.3|71760.2|71754.2|71754.4|71748.4|212
1751900700000|2025-07-07 15:05:00|71757.5|71751.5|71754.5|71748.5|71760|71754|71754.1|71748.1|228
1751901000000|2025-07-07 15:10:00|71754.4|71748.4|71752|71746|71756.1|71750.1|71751.5|71745.5|151
1751901300000|2025-07-07 15:15:00|71752.1|71746.1|71756.4|71750.4|71757.8|71751.8|71750.5|71744.5|255
1751901600000|2025-07-07 15:20:00|71756.3|71750.3|71757.7|71751.7|71757.7|71751.7|71754.7|71748.7|198
1751901900000|2025-07-07 15:25:00|71757.6|71751.6|71749.6|71743.6|71757.6|71751.6|71747.2|71741.2|164
1751902200000|2025-07-07 15:30:00|71749.5|71743.5|71746|71740|71751.3|71745.3|71745|71739|249
1751902500000|2025-07-07 15:35:00|71746.1|71740.1|71743.4|71737.4|71749.2|71743.2|71742.7|71736.7|233
1751902800000|2025-07-07 15:40:00|71743.5|71737.5|71748.3|71742.3|71749.1|71743.1|71742.9|71736.9|264
1751903100000|2025-07-07 15:45:00|71748.6|71742.6|71745.9|71739.9|71748.8|71742.8|71745.3|71739.3|230
1751903400000|2025-07-07 15:50:00|71746|71740|71745.3|71739.3|71748.6|71742.6|71743.2|71737.2|278
1751903700000|2025-07-07 15:55:00|71745.4|71739.4|71743.6|71737.6|71747.4|71741.4|71743|71737|143
1751904000000|2025-07-07 16:00:00|71743.7|71737.7|71743.5|71737.5|71746.6|71738.2|71742.4|71733.6|146
1751904300000|2025-07-07 16:05:00|71743.4|71737.4|71744.8|71738.8|71745.4|71739.4|71742.5|71736.5|110
1751904600000|2025-07-07 16:10:00|71744.9|71738.9|71740.9|71734.9|71745.5|71739.5|71740.1|71734.1|159
1751904900000|2025-07-07 16:15:00|71741.1|71735.1|71745.6|71739.6|71746|71740|71741.1|71735.1|170
1751905200000|2025-07-07 16:20:00|71745.7|71739.7|71770.9|71764.9|71774|71766.6|71741.3|71735.3|565
1751905500000|2025-07-07 16:25:00|71770.4|71764.4|71760.5|71748.5|71770.5|71764.5|71757.3|71748.1|374
1751905800000|2025-07-07 16:30:00|71760.4|71748.4|71784.1|71778.1|71789.5|71783.5|71758.4|71748.4|536
1751906100000|2025-07-07 16:35:00|71784.2|71778.2|71787.9|71781.9|71789.6|71783.6|71783.6|71777.6|364
1751906400000|2025-07-07 16:40:00|71788.2|71782.2|71789.7|71783.7|71790.5|71784.5|71784.1|71778.1|251
1751906700000|2025-07-07 16:45:00|71789.5|71783.5|71788.7|71782.7|71794.3|71788.3|71787.8|71781.8|240
1751907000000|2025-07-07 16:50:00|71788.9|71782.9|71797|71791|71799.7|71791.6|71786.7|71776.1|303
1751907300000|2025-07-07 16:55:00|71797.1|71791.1|71805.3|71799.3|71811.7|71801.9|71796.7|71790.7|382
1751907600000|2025-07-07 17:00:00|71805.5|71799.5|71805.2|71799.2|71811.6|71803|71804.1|71795.6|266
1751907900000|2025-07-07 17:05:00|71805.3|71799.3|71794.2|71788.2|71806.2|71799.4|71790.3|71784.1|243
1751908200000|2025-07-07 17:10:00|71794.1|71788.1|71789.1|71783.1|71795.6|71788.2|71788.7|71779.6|234
1751908500000|2025-07-07 17:15:00|71789.2|71783.2|71793.5|71787.5|71795.7|71789.7|71788.2|71782.2|193
1751908800000|2025-07-07 17:20:00|71793.6|71787.6|71794.8|71788.8|71798.3|71792.3|71790.1|71784.1|215
1751909100000|2025-07-07 17:25:00|71794.6|71788.6|71795|71789|71796.6|71790.6|71792.6|71786.6|188
1751909400000|2025-07-07 17:30:00|71794.9|71788.9|71786.3|71780.3|71794.9|71788.9|71783|71776.3|421
1751909700000|2025-07-07 17:35:00|71786.4|71780.4|71787.7|71781.7|71792.4|71786.4|71782.3|71776.3|294
1751910000000|2025-07-07 17:40:00|71787.5|71781.5|71792.2|71780.2|71794.5|71782.5|71782|71772.9|259
1751910300000|2025-07-07 17:45:00|71792.5|71780.5|71789.6|71783.6|71794.5|71784.8|71788.4|71779.2|188
1751910600000|2025-07-07 17:50:00|71790|71784|71788.9|71782.9|71790.8|71784.8|71787|71781|167
1751910900000|2025-07-07 17:55:00|71788.6|71782.6|71787.1|71781.1|71789.2|71783.2|71786.8|71780.8|306
1751911200000|2025-07-07 18:00:00|71787.3|71781.3|71787.1|71781.1|71789|71783|71784.3|71778.3|273
1751911500000|2025-07-07 18:05:00|71787|71781|71787|71781|71790.5|71784.5|71783.8|71774.8|267
1751911800000|2025-07-07 18:10:00|71786.8|71780.8|71788.8|71782.8|71792.2|71783.9|71786.8|71779.7|162
1751912100000|2025-07-07 18:15:00|71789.2|71783.2|71793|71787|71796.1|71790.1|71789.1|71779.7|266
1751912400000|2025-07-07 18:20:00|71792.8|71786.8|71794.1|71788.1|71795.3|71789.3|71791.2|71785.2|306
1751912700000|2025-07-07 18:25:00|71794.4|71788.4|71793.4|71781.4|71795.7|71789.4|71791.9|71780.8|202
1751913000000|2025-07-07 18:30:00|71793.3|71781.3|71792.6|71786.6|71793.5|71786.7|71789.2|71780.4|144
1751913300000|2025-07-07 18:35:00|71792.1|71786.1|71788.3|71782.3|71792.1|71786.1|71785.2|71779.2|161
1751913600000|2025-07-07 18:40:00|71788.2|71782.2|71786.7|71780.7|71788.6|71782.6|71784|71778|217
1751913900000|2025-07-07 18:45:00|71786.4|71780.4|71789.2|71777.2|71790.8|71782.2|71784.1|71776.5|209
1751914200000|2025-07-07 18:50:00|71789.1|71777.1|71786|71780|71789.1|71780.6|71782.9|71774.7|191
1751914500000|2025-07-07 18:55:00|71785.9|71779.9|71785.8|71779.8|71788.8|71780.8|71782.6|71775.4|216
1751914800000|2025-07-07 19:00:00|71785.7|71779.7|71787.7|71781.7|71788.6|71782.6|71782.6|71773.4|271
1751915100000|2025-07-07 19:05:00|71787.6|71781.6|71785.7|71779.7|71789|71781.6|71783.6|71774.7|220
1751915400000|2025-07-07 19:10:00|71785.8|71779.8|71789.2|71777.2|71789.4|71781|71785.3|71774|208
1751915700000|2025-07-07 19:15:00|71789.3|71777.3|71788.7|71776.7|71789.8|71777.8|71788.7|71776.7|155
1751916000000|2025-07-07 19:20:00|71788.8|71776.8|71790|71778|71790.2|71781.2|71785.5|71775.6|183
1751916300000|2025-07-07 19:25:00|71789.9|71777.9|71789|71777|71790|71781.8|71785.6|71776.4|137
1751916600000|2025-07-07 19:30:00|71788.9|71776.9|71785.5|71779.5|71790.1|71781.1|71785|71775.5|225
1751916900000|2025-07-07 19:35:00|71785.8|71779.8|71788.9|71776.9|71789.7|71781|71784.4|71776.5|201
1751917200000|2025-07-07 19:40:00|71788.8|71776.8|71789.8|71777.8|71790.4|71781.5|71783.9|71775|218
1751917500000|2025-07-07 19:45:00|71789.7|71777.7|71788.6|71776.6|71790.4|71781.2|71785.2|71775.7|148
1751917800000|2025-07-07 19:50:00|71788.7|71776.7|71786.9|71780.9|71789.8|71781.2|71785|71776.1|164
1751918100000|2025-07-07 19:55:00|71787|71781|71786.7|71774.7|71790.1|71781.8|71783.9|71774.4|241
1751918400000|2025-07-07 20:00:00|71786.8|71774.8|71790.3|71778.3|71791.4|71780.7|71786|71774.7|97
1751918700000|2025-07-07 20:05:00|71790.4|71778.4|71788.1|71782.1|71790.6|71783.5|71787.1|71777.5|57
1751919000000|2025-07-07 20:10:00|71791.4|71779.4|71794.1|71782.1|71795|71784.2|71788.2|71778.9|171
1751919300000|2025-07-07 20:15:00|71794|71782|71793.5|71781.5|71795.2|71783.2|71792.4|71780.4|123
1751919600000|2025-07-07 20:20:00|71793.7|71781.7|71792.9|71780.9|71794|71782|71792.2|71780.2|229
1751919900000|2025-07-07 20:25:00|71792.7|71780.7|71794.7|71782.7|71795|71783|71792.3|71780.3|134
1751920200000|2025-07-07 20:30:00|71794.6|71782.6|71796.3|71784.3|71796.9|71784.9|71794.6|71782.6|186
1751920500000|2025-07-07 20:35:00|71796.2|71784.2|71795.8|71783.8|71796.7|71784.7|71795.8|71783.8|60
1751920800000|2025-07-07 20:40:00|71795.6|71783.6|71795.7|71783.7|71796.6|71784.6|71795.5|71783.5|119
1751921100000|2025-07-07 20:45:00|71795.8|71783.8|71800|71788|71800.6|71788.6|71795.8|71783.8|268
1751921400000|2025-07-07 20:50:00|71800.1|71788.1|71800.5|71788.5|71802|71790|71799.9|71787.9|173
1751921700000|2025-07-07 20:55:00|71801.3|71789.3|71802.6|71790.6|71810|71790.7|71799.1|71778|135
1751922000000|2025-07-07 21:00:00|71802.7|71790.7|71816.4|71770.3|71816.4|71790.8|71802.4|71767.3|10
1751922300000|2025-07-07 21:05:00|71815.5|71768.1|71816.9|71766.5|71818.9|71768.1|71815.5|71764.6|21
1751922600000|2025-07-07 21:10:00|71817|71762.3|71820.5|71762.9|71820.8|71766.6|71816.4|71760.4|89
1751922900000|2025-07-07 21:15:00|71823.5|71763.3|71822.9|71760.3|71823.6|71764.6|71818.6|71758.8|88
1751923200000|2025-07-07 21:20:00|71822.8|71760.4|71823.2|71760.3|71823.5|71763.1|71820.3|71760.1|41
1751923500000|2025-07-07 21:25:00|71823.1|71760.4|71821.4|71762.3|71823.1|71763.3|71821.4|71760.2|57
1751923800000|2025-07-07 21:30:00|71821.1|71762|71820.1|71762.3|71821.9|71763.2|71819.3|71761.6|82
1751924100000|2025-07-07 21:35:00|71820.9|71761.7|71820|71762.7|71821.7|71763.6|71819.8|71761.3|142
1751924400000|2025-07-07 21:40:00|71820.1|71762.8|71820.5|71762.1|71821.8|71763.6|71819.8|71760.7|73
1751924700000|2025-07-07 21:45:00|71819.9|71761.9|71820.1|71762.8|71821.1|71763.1|71819.9|71761.9|78
1751925000000|2025-07-07 21:50:00|71819.9|71762.9|71820|71763.2|71820.2|71763.4|71819|71762.7|56
1751925300000|2025-07-07 21:55:00|71820.1|71763.3|71820.7|71762.8|71822.4|71765.7|71814.4|71761.4|126
1751925600000|2025-07-07 22:00:00|71820.9|71763.6|71808.2|71760.1|71821.2|71768|71802.6|71748.4|211
1751925900000|2025-07-07 22:05:00|71807.9|71760.2|71806.5|71761.2|71809|71765.7|71801.3|71760.1|195
1751926200000|2025-07-07 22:10:00|71807.4|71761.1|71802.5|71764.2|71807.7|71765.8|71801.1|71759.8|172
1751926500000|2025-07-07 22:15:00|71802.6|71764|71807.6|71758.8|71807.9|71765|71801.1|71758.7|267
1751926800000|2025-07-07 22:20:00|71807.8|71758.7|71796.7|71766|71809.1|71773.9|71785.8|71758.2|235
1751927100000|2025-07-07 22:25:00|71799.7|71764.8|71800.9|71767.1|71801.1|71777|71785.2|71764.8|152
1751927400000|2025-07-07 22:30:00|71801.1|71775.4|71786.9|71774.9|71801.1|71776.8|71785.9|71765.9|234
1751927700000|2025-07-07 22:35:00|71786.8|71774.8|71776.6|71764.6|71795.3|71775|71769.1|71748.2|264
1751928000000|2025-07-07 22:40:00|71785.5|71755.5|71784|71745.9|71791.4|71769.8|71771.5|71743.2|330
1751928300000|2025-07-07 22:45:00|71784.1|71746|71785.1|71745.8|71787.6|71746.8|71777.9|71742.2|248
1751928600000|2025-07-07 22:50:00|71785.3|71745.9|71783.3|71745.4|71786.8|71748.3|71780.8|71743.1|182
1751928900000|2025-07-07 22:55:00|71783.5|71745.6|71783.1|71744.2|71783.7|71747.5|71780.1|71743.1|149
1751929200000|2025-07-07 23:00:00|71783.2|71744.1|71785.3|71751|71792.1|71759.8|71766.9|71743.8|259
1751929500000|2025-07-07 23:05:00|71785.1|71750.8|71782.9|71749.7|71788.7|71761.3|71773.3|71747.7|248
1751929800000|2025-07-07 23:10:00|71782.6|71749.8|71775.4|71745|71783.2|71762.6|71766.6|71743.3|170
1751930100000|2025-07-07 23:15:00|71775.5|71744.9|71779.7|71746.3|71782.8|71758.3|71763|71743.5|232
1751930400000|2025-07-07 23:20:00|71779.4|71747|71778.2|71748.2|71780.4|71757.8|71767|71746|192
1751930700000|2025-07-07 23:25:00|71778.7|71747.1|71764.6|71752.6|71779.3|71759.3|71763.9|71746.8|219
1751931000000|2025-07-07 23:30:00|71764.5|71752.5|71764.2|71752.2|71765.9|71753.9|71762.1|71750.1|147
1751931300000|2025-07-07 23:35:00|71764.3|71752.3|71765.9|71753.9|71766.1|71754.1|71764.1|71752.1|108
1751931600000|2025-07-07 23:40:00|71766.1|71754.1|71767|71755|71767.5|71755.5|71765.7|71753.7|112
1751931900000|2025-07-07 23:45:00|71767.1|71755.1|71768.4|71756.4|71770.6|71758.6|71764.3|71752.3|148
1751932200000|2025-07-07 23:50:00|71768.6|71756.6|71768.1|71756.1|71771.9|71759.9|71767.8|71755.8|142
1751932500000|2025-07-07 23:55:00|71768|71756|71759.9|71747.9|71768.8|71756.8|71758.5|71746.5|175
1751932800000|2025-07-08 00:00:00|71760.5|71748.5|71751|71739|71762.4|71750.4|71750.7|71738.7|443
1751933100000|2025-07-08 00:05:00|71751.1|71739.1|71751.5|71739.5|71756|71744|71750.4|71738.4|412
1751933400000|2025-07-08 00:10:00|71751.6|71739.6|71744.1|71732.1|71752.3|71740.3|71738.1|71728.4|343
1751933700000|2025-07-08 00:15:00|71744|71732|71749.3|71743.3|71754.8|71747.2|71741.9|71729.9|397
1751934000000|2025-07-08 00:20:00|71749.1|71743.1|71757.5|71745.5|71757.5|71746.6|71744.1|71735.8|329
1751934300000|2025-07-08 00:25:00|71757.6|71745.6|71758.8|71752.8|71761|71753.3|71749.4|71737.4|266
1751934600000|2025-07-08 00:30:00|71759.2|71753.2|71753.7|71741.7|71765.9|71756.5|71751.2|71739.2|288
1751934900000|2025-07-08 00:35:00|71753.5|71741.5|71748.7|71736.7|71754.3|71744.6|71742.5|71733.6|253
1751935200000|2025-07-08 00:40:00|71748.9|71736.9|71748.9|71736.9|71749.7|71741.8|71741.6|71730.4|247
1751935500000|2025-07-08 00:45:00|71748.8|71736.8|71742|71736|71750|71741|71742|71732.3|256
1751935800000|2025-07-08 00:50:00|71741.8|71735.8|71747.6|71741.6|71751.1|71745.1|71741.6|71732.6|271
1751936100000|2025-07-08 00:55:00|71747.5|71741.5|71747.6|71741.6|71753.1|71746.6|71744|71738|353
1751936400000|2025-07-08 01:00:00|71748.3|71742.3|71752.8|71746.8|71753|71747|71744|71737.3|299
1751936700000|2025-07-08 01:05:00|71752.5|71746.5|71751|71745|71756.8|71747|71747.2|71740.5|263
1751937000000|2025-07-08 01:10:00|71751.2|71745.2|71771.2|71759.2|71777.5|71769.7|71751.2|71745.2|496
1751937300000|2025-07-08 01:15:00|71770.9|71758.9|71772.9|71766.9|71781.5|71772.4|71760.8|71748.8|420
1751937600000|2025-07-08 01:20:00|71773.5|71767.5|71770.1|71764.1|71773.6|71767.6|71765|71759|319
1751937900000|2025-07-08 01:25:00|71769.8|71763.8|71770.5|71758.5|71770.9|71764.9|71763.6|71757.5|386
1751938200000|2025-07-08 01:30:00|71770.3|71758.3|71770.7|71764.7|71773.9|71767.9|71759|71753|486
1751938500000|2025-07-08 01:35:00|71770.4|71764.4|71752.1|71746.1|71770.4|71764.4|71746.6|71740.6|447
1751938800000|2025-07-08 01:40:00|71752.2|71746.2|71752.6|71746.6|71755.2|71749.2|71749.5|71743.5|309
1751939100000|2025-07-08 01:45:00|71752.7|71746.7|71749.9|71743.9|71754.5|71747.4|71742.4|71736.4|329
1751939400000|2025-07-08 01:50:00|71750.2|71744.2|71754.2|71748.2|71756.5|71749.7|71747.8|71741.8|331
1751939700000|2025-07-08 01:55:00|71754.1|71748.1|71741.4|71735.4|71754.1|71748.1|71739.5|71733.5|344
1751940000000|2025-07-08 02:00:00|71741.1|71735.1|71740.3|71734.3|71751.3|71742|71737.9|71731.9|393
1751940300000|2025-07-08 02:05:00|71740.5|71734.5|71740.4|71734.4|71741.7|71735.7|71738.7|71732.7|205
1751940600000|2025-07-08 02:10:00|71740.5|71734.5|71731.8|71725.8|71744.1|71738.1|71730.3|71724.3|307
1751940900000|2025-07-08 02:15:00|71731.7|71725.7|71734.6|71728.6|71736.3|71730.3|71730.4|71724.4|254
1751941200000|2025-07-08 02:20:00|71734.9|71728.9|71731.5|71725.5|71736|71730|71727.8|71721.8|283
1751941500000|2025-07-08 02:25:00|71730.9|71724.9|71724|71718|71731.3|71725.3|71722.9|71716.9|281
1751941800000|2025-07-08 02:30:00|71723.7|71717.7|71724|71718|71726.7|71720.7|71712.7|71706.7|383
1751942100000|2025-07-08 02:35:00|71723.9|71717.9|71715.3|71709.3|71724.1|71718.1|71715|71709|315
1751942400000|2025-07-08 02:40:00|71715.4|71709.4|71717.8|71711.8|71721.7|71715.7|71712.7|71706.7|282
1751942700000|2025-07-08 02:45:00|71717.7|71711.7|71710|71704|71718.8|71712.8|71709.6|71703.6|236
1751943000000|2025-07-08 02:50:00|71709.9|71703.9|71713.3|71707.3|71718.2|71712.2|71709.2|71703.2|193
1751943300000|2025-07-08 02:55:00|71713.2|71707.2|71720.1|71714.1|71724.4|71718.4|71713.2|71707.2|260
1751943600000|2025-07-08 03:00:00|71720.2|71714.2|71720|71714|71722.1|71716.1|71717.2|71711.2|158
1751943900000|2025-07-08 03:05:00|71719.9|71713.9|71723.6|71717.6|71724.1|71718.1|71719.3|71713.3|192
1751944200000|2025-07-08 03:10:00|71723.7|71717.7|71725.8|71719.8|71725.8|71719.8|71718.2|71712.2|265
1751944500000|2025-07-08 03:15:00|71725.9|71719.9|71729.9|71723.9|71733.1|71727.1|71725.8|71719.8|180
1751944800000|2025-07-08 03:20:00|71730|71724|71723.5|71717.5|71730.3|71724.3|71722|71716|321
1751945100000|2025-07-08 03:25:00|71723.7|71717.7|71723.2|71717.2|71724.5|71718.5|71721|71715|254
1751945400000|2025-07-08 03:30:00|71723.1|71717.1|71722|71716|71725.1|71719.1|71718.1|71712.1|175
1751945700000|2025-07-08 03:35:00|71720.7|71714.7|71715.9|71709.9|71720.9|71714.9|71715.5|71709.5|200
1751946000000|2025-07-08 03:40:00|71716.2|71710.2|71729.5|71723.5|71731|71725|71715.9|71709.9|224
1751946300000|2025-07-08 03:45:00|71729.4|71723.4|71729.7|71723.7|71730.7|71724.7|71728.9|71722.9|150
1751946600000|2025-07-08 03:50:00|71729.9|71723.9|71729|71723|71730.8|71724.8|71726.5|71720.5|135
1751946900000|2025-07-08 03:55:00|71728.9|71722.9|71731.6|71725.6|71732.2|71726.2|71728.5|71722.5|208
1751947200000|2025-07-08 04:00:00|71731.7|71725.7|71730.4|71724.4|71733.9|71727.9|71729.9|71723.9|195
1751947500000|2025-07-08 04:05:00|71730.3|71724.3|71724.5|71718.5|71730.3|71724.3|71723.7|71717.7|189
1751947800000|2025-07-08 04:10:00|71724.3|71718.3|71726|71720|71727.1|71721.1|71723.3|71717.3|149
1751948100000|2025-07-08 04:15:00|71726.1|71720.1|71723.7|71717.7|71726.4|71720.4|71722.3|71716.3|151
1751948400000|2025-07-08 04:20:00|71723.6|71717.6|71726|71720|71726.5|71720.5|71723.6|71717.6|160
1751948700000|2025-07-08 04:25:00|71725.8|71719.8|71728.8|71722.8|71730.1|71724.1|71725|71719|168
1751949000000|2025-07-08 04:30:00|71728.7|71722.7|71726.8|71720.8|71729|71723|71718.5|71709.5|488
1751949300000|2025-07-08 04:35:00|71726.9|71720.9|71724.5|71718.5|71730.5|71724.5|71724.4|71718.4|299
1751949600000|2025-07-08 04:40:00|71724.6|71718.6|71727.9|71721.9|71731|71725|71724.6|71718.6|239
1751949900000|2025-07-08 04:45:00|71728|71722|71734.5|71728.5|71734.6|71728.6|71728|71722|134
1751950200000|2025-07-08 04:50:00|71734.6|71728.6|71732.7|71726.7|71735.6|71729.6|71729|71723|180
1751950500000|2025-07-08 04:55:00|71732.8|71726.8|71736.6|71730.6|71737.2|71731.2|71731.5|71725.5|185
1751950800000|2025-07-08 05:00:00|71736.8|71730.8|71731.5|71725.5|71738.3|71732.3|71730.9|71724.9|340
1751951100000|2025-07-08 05:05:00|71732.2|71726.2|71733.9|71727.9|71735.1|71729.1|71730.7|71724.7|286
1751951400000|2025-07-08 05:10:00|71734.3|71728.3|71734.5|71728.5|71737.1|71731.1|71733.6|71727.6|274
1751951700000|2025-07-08 05:15:00|71734.8|71728.8|71736.9|71730.9|71740|71734|71732.7|71726.7|247
1751952000000|2025-07-08 05:20:00|71737|71731|71736.4|71730.4|71740.6|71734.6|71735.8|71729.8|217
1751952300000|2025-07-08 05:25:00|71736.5|71730.5|71730.1|71724.1|71737.4|71731.4|71730|71724|262
1751952600000|2025-07-08 05:30:00|71729.8|71723.8|71731.6|71725.6|71732.6|71726.6|71728.3|71722.3|221
1751952900000|2025-07-08 05:35:00|71731.7|71725.7|71727.8|71721.8|71732.8|71726.8|71725.8|71719.8|321
1751953200000|2025-07-08 05:40:00|71727.7|71721.7|71725.6|71719.6|71727.7|71721.7|71724.7|71718.7|212
1751953500000|2025-07-08 05:45:00|71725.5|71719.5|71720.8|71714.8|71725.5|71719.5|71720.2|71714.2|354
1751953800000|2025-07-08 05:50:00|71720.7|71714.7|71718.3|71712.3|71720.7|71714.7|71715.7|71709.7|297
1751954100000|2025-07-08 05:55:00|71718.5|71712.5|71725.9|71719.9|71728.7|71722.7|71717|71711|582
1751954400000|2025-07-08 06:00:00|71725.3|71719.3|71736.4|71730.4|71738.5|71730.5|71720|71714|427
1751954700000|2025-07-08 06:05:00|71736.5|71730.5|71733.5|71727.5|71740.2|71732.6|71731.1|71725.1|304
1751955000000|2025-07-08 06:10:00|71732.8|71726.8|71739.3|71733.3|71741.7|71735.7|71732.2|71726.2|400
1751955300000|2025-07-08 06:15:00|71739|71733|71743.5|71737.5|71744.9|71738.9|71738.5|71732.5|278
1751955600000|2025-07-08 06:20:00|71743.6|71737.6|71739|71733|71743.8|71737.8|71738.4|71732.4|186
1751955900000|2025-07-08 06:25:00|71739.1|71733.1|71737.3|71731.3|71740.6|71734.6|71734.3|71728.3|307
1751956200000|2025-07-08 06:30:00|71737|71731|71736.1|71730.1|71739.2|71733.2|71735|71729|261
1751956500000|2025-07-08 06:35:00|71736.3|71730.3|71734.4|71728.4|71738.7|71732.7|71732|71726|257
1751956800000|2025-07-08 06:40:00|71734.3|71728.3|71737.2|71731.2|71737.5|71731.5|71734.1|71728.1|178
1751957100000|2025-07-08 06:45:00|71737.3|71731.3|71734.2|71728.2|71738.4|71732.4|71734.1|71728.1|252
1751957400000|2025-07-08 06:50:00|71734.1|71728.1|71729.5|71723.5|71734.4|71728.4|71728.6|71722.6|235
1751957700000|2025-07-08 06:55:00|71729.6|71723.6|71730.6|71724.6|71734.6|71728.6|71726.4|71720.4|439
1751958000000|2025-07-08 07:00:00|71730.8|71724.8|71727.5|71721.5|71731.7|71725.7|71726|71720|311
1751958300000|2025-07-08 07:05:00|71727.4|71721.4|71717.9|71711.9|71728.4|71722.4|71715.9|71709.9|259
1751958600000|2025-07-08 07:10:00|71718.4|71712.4|71710.2|71704.2|71720.5|71714.5|71707.6|71701.6|381
1751958900000|2025-07-08 07:15:00|71710.3|71704.3|71718.3|71712.3|71718.8|71712.8|71709.4|71703.4|281
1751959200000|2025-07-08 07:20:00|71718.6|71712.6|71713.7|71707.7|71718.8|71712.8|71711.8|71705.8|255
1751959500000|2025-07-08 07:25:00|71713.6|71707.6|71714.8|71708.8|71716.8|71710.8|71711.3|71705.3|244
1751959800000|2025-07-08 07:30:00|71714.9|71708.9|71710.7|71704.7|71715.4|71709.4|71710.5|71704.5|215
1751960100000|2025-07-08 07:35:00|71710.6|71704.6|71711.3|71705.3|71714.7|71708.7|71709.6|71703.6|191
1751960400000|2025-07-08 07:40:00|71711.4|71705.4|71704.2|71698.2|71711.5|71705.5|71703.4|71697.4|258
1751960700000|2025-07-08 07:45:00|71704.4|71698.4|71704.7|71698.7|71709.1|71703.1|71703.4|71697.4|231
1751961000000|2025-07-08 07:50:00|71704.6|71698.6|71704.1|71698.1|71707.1|71701.1|71698.1|71692.1|242
1751961300000|2025-07-08 07:55:00|71704.2|71698.2|71710.2|71704.2|71719.7|71709.5|71703|71697|435
1751961600000|2025-07-08 08:00:00|71710.1|71704.1|71718.2|71712.2|71720.2|71714.2|71708.5|71702.5|353
1751961900000|2025-07-08 08:05:00|71718.1|71712.1|71729.7|71723.7|71733.3|71725.3|71716.6|71707.5|430
1751962200000|2025-07-08 08:10:00|71729.3|71723.3|71729.2|71723.2|71731.4|71724.5|71724.1|71718.1|253
1751962500000|2025-07-08 08:15:00|71729.3|71723.3|71732.6|71726.6|71734.2|71728.2|71725.8|71719.8|218
1751962800000|2025-07-08 08:20:00|71732.4|71726.4|71736.8|71724.8|71737.8|71728.7|71730.6|71722.6|279
1751963100000|2025-07-08 08:25:00|71736.9|71724.9|71734|71722|71737.7|71727|71732.3|71721.5|214
1751963400000|2025-07-08 08:30:00|71733.7|71721.7|71732.7|71726.7|71734.5|71727.4|71728.4|71719.5|192
1751963700000|2025-07-08 08:35:00|71732.4|71726.4|71735.6|71729.6|71740.1|71731.8|71730.1|71724.1|165
1751964000000|2025-07-08 08:40:00|71735.9|71729.9|71732.5|71726.5|71736.5|71730.3|71731.3|71722.6|164
1751964300000|2025-07-08 08:45:00|71732.9|71726.9|71732.5|71726.5|71738.1|71729.5|71731.7|71725.6|179
1751964600000|2025-07-08 08:50:00|71732.7|71726.7|71733|71727|71736.8|71730.8|71732.4|71726.4|190
1751964900000|2025-07-08 08:55:00|71732.9|71726.9|71732.9|71726.9|71737.8|71731.8|71732.1|71726.1|280
1751965200000|2025-07-08 09:00:00|71733|71727|71742.2|71736.2|71742.2|71736.2|71732.3|71726.3|408
1751965500000|2025-07-08 09:05:00|71742.3|71736.3|71743.3|71731.3|71746.4|71737|71741.8|71729.8|212
1751965800000|2025-07-08 09:10:00|71743.5|71731.5|71745.1|71733.1|71745.7|71733.7|71743.2|71731.2|138
1751966100000|2025-07-08 09:15:00|71745.2|71733.2|71749.3|71743.3|71749.8|71743.8|71742.1|71732.5|260
1751966400000|2025-07-08 09:20:00|71749.2|71743.2|71742.1|71736.1|71750.7|71744.7|71741|71735|158
1751966700000|2025-07-08 09:25:00|71742|71736|71741.7|71735.7|71744.6|71738.6|71740.6|71734.6|113
1751967000000|2025-07-08 09:30:00|71741.8|71735.8|71744.1|71738.1|71746|71740|71741.4|71735.4|170
1751967300000|2025-07-08 09:35:00|71744|71738|71746.7|71740.7|71746.8|71740.8|71742.7|71736.7|101
1751967600000|2025-07-08 09:40:00|71746.6|71740.6|71753.9|71747.9|71754.1|71748.1|71745.8|71739.8|197
1751967900000|2025-07-08 09:45:00|71753.7|71747.7|71749.9|71743.9|71754|71748|71749.2|71743.2|246
1751968200000|2025-07-08 09:50:00|71750|71744|71754.3|71748.3|71758|71752|71748.8|71742.8|288
1751968500000|2025-07-08 09:55:00|71754.4|71748.4|71767.8|71761.8|71769.7|71763.7|71754.3|71748.3|366
1751968800000|2025-07-08 10:00:00|71768|71762|71766.9|71760.9|71774|71766.5|71766.9|71760.9|281
1751969100000|2025-07-08 10:05:00|71767.3|71761.3|71768.4|71762.4|71772.4|71765.9|71766.7|71758.1|138
1751969400000|2025-07-08 10:10:00|71768.5|71762.5|71771|71765|71771.1|71765.1|71765.7|71759.7|85
1751969700000|2025-07-08 10:15:00|71770.9|71764.9|71769.1|71763.1|71772.6|71766.6|71767.6|71761.6|176
1751970000000|2025-07-08 10:20:00|71769|71763|71771.2|71765.2|71773.6|71767.6|71768.3|71762.3|154
1751970300000|2025-07-08 10:25:00|71771.3|71765.3|71773.9|71767.9|71776.5|71770.5|71771.3|71765.3|164
1751970600000|2025-07-08 10:30:00|71773.8|71767.8|71777.9|71771.9|71778.6|71772.6|71773.8|71767.8|155
1751970900000|2025-07-08 10:35:00|71777.8|71771.8|71774.1|71768.1|71778.8|71772.8|71773.8|71767.8|199
1751971200000|2025-07-08 10:40:00|71772.8|71766.8|71777.1|71771.1|71778.1|71772.1|71772.8|71766.8|195
1751971500000|2025-07-08 10:45:00|71776|71770|71776.4|71770.4|71778.8|71772.8|71776|71770|104
1751971800000|2025-07-08 10:50:00|71776.2|71770.2|71776.4|71770.4|71777.4|71771.4|71773.8|71767.8|150
1751972100000|2025-07-08 10:55:00|71776.3|71770.3|71776.2|71770.2|71776.6|71770.6|71773.3|71767.3|190
1751972400000|2025-07-08 11:00:00|71776.1|71770.1|71770.8|71764.8|71776.4|71770.4|71769.3|71763.3|192
1751972700000|2025-07-08 11:05:00|71770.7|71764.7|71769.8|71763.8|71770.8|71764.8|71768.5|71762.5|165
1751973000000|2025-07-08 11:10:00|71770|71764|71773|71761|71774|71765.8|71768.9|71760.2|222
1751973300000|2025-07-08 11:15:00|71773.3|71761.3|71774.5|71768.5|71774.8|71768.5|71769.7|71760.9|149
1751973600000|2025-07-08 11:20:00|71777.6|71771.6|71773.8|71767.8|71777.6|71771.6|71772.3|71766.3|207
1751973900000|2025-07-08 11:25:00|71773.4|71767.4|71778.5|71772.5|71779.7|71773.7|71773.4|71767.4|167
1751974200000|2025-07-08 11:30:00|71778.4|71772.4|71780.7|71774.7|71781.8|71775.8|71777.2|71771.2|115
1751974500000|2025-07-08 11:35:00|71780.5|71774.5|71781.7|71775.7|71784.4|71778.4|71780.4|71774.4|145
1751974800000|2025-07-08 11:40:00|71781.6|71775.6|71783.3|71777.3|71784|71778|71779.3|71773.3|124
1751975100000|2025-07-08 11:45:00|71783.2|71777.2|71789.2|71783.2|71790.5|71784.5|71782.9|71776.9|216
1751975400000|2025-07-08 11:50:00|71789.3|71783.3|71793.6|71781.6|71793.9|71784.9|71788.4|71779.9|215
1751975700000|2025-07-08 11:55:00|71793.4|71781.4|71790.8|71784.8|71795|71787.3|71787|71781|281
1751976000000|2025-07-08 12:00:00|71790.9|71784.9|71789|71783|71796.2|71787.7|71788.7|71782.7|346
1751976300000|2025-07-08 12:05:00|71788.8|71782.8|71790.1|71784.1|71790.2|71784.2|71783.8|71777.8|280
1751976600000|2025-07-08 12:10:00|71790.2|71784.2|71793|71787|71804|71793.2|71790.2|71784.2|323
1751976900000|2025-07-08 12:15:00|71792.9|71786.9|71795.5|71789.5|71797.3|71789.7|71792.2|71785|164
1751977200000|2025-07-08 12:20:00|71795.8|71789.8|71797.1|71785.1|71798.5|71791.4|71793.9|71781.9|222
1751977500000|2025-07-08 12:25:00|71796.7|71784.7|71792|71786|71798.9|71788.1|71791.7|71782.8|156
1751977800000|2025-07-08 12:30:00|71792.1|71786.1|71783.5|71777.5|71794.8|71786.6|71782.8|71776.8|214
1751978100000|2025-07-08 12:35:00|71783.4|71777.4|71793.3|71781.3|71794.4|71785.4|71783.4|71777.4|166
1751978400000|2025-07-08 12:40:00|71793.5|71781.5|71798|71786|71799.5|71787.7|71790.1|71781.2|224
1751978700000|2025-07-08 12:45:00|71798.2|71786.2|71793.2|71787.2|71798.6|71787.2|71792.8|71782.3|142
1751979000000|2025-07-08 12:50:00|71793.1|71787.1|71785|71779|71793.2|71787.1|71784.4|71778.4|237
1751979300000|2025-07-08 12:55:00|71784.5|71778.5|71785.7|71779.7|71787.2|71780.1|71782.7|71775.2|158
1751979600000|2025-07-08 13:00:00|71785.4|71779.4|71786.4|71780.4|71789.9|71782.2|71782.8|71776.8|245
1751979900000|2025-07-08 13:05:00|71786.3|71780.3|71796.6|71784.6|71797.6|71786.9|71784.9|71776|207
1751980200000|2025-07-08 13:10:00|71796.5|71784.5|71798.4|71792.4|71799.2|71792.8|71791|71784.3|263
1751980500000|2025-07-08 13:15:00|71798.9|71792.9|71800.5|71788.5|71802.7|71794.2|71798|71787.9|208
1751980800000|2025-07-08 13:20:00|71800.6|71788.6|71806.1|71794.1|71806.4|71798.1|71798.8|71788.6|265
1751981100000|2025-07-08 13:25:00|71806|71794|71804.2|71792.2|71807.8|71797.1|71801|71790.7|248
1751981400000|2025-07-08 13:30:00|71804.1|71792.1|71819.4|71813.4|71823.5|71815.1|71803.4|71791.9|474
1751981700000|2025-07-08 13:35:00|71819|71813|71823.4|71817.4|71828.1|71822.1|71815.4|71809.4|359
1751982000000|2025-07-08 13:40:00|71825.7|71813.7|71817.6|71811.6|71830.7|71820.7|71815.8|71809.8|367
1751982300000|2025-07-08 13:45:00|71817.7|71811.7|71817.9|71811.9|71820|71814|71813.9|71807.9|341
1751982600000|2025-07-08 13:50:00|71818.1|71812.1|71811.5|71805.5|71818.3|71812.3|71811.4|71805.4|294
1751982900000|2025-07-08 13:55:00|71811.4|71805.4|71818.2|71812.2|71818.5|71812.5|71811.3|71805.3|257
1751983200000|2025-07-08 14:00:00|71818.5|71812.5|71823|71817|71826.7|71820.7|71818.5|71812.5|300
1751983500000|2025-07-08 14:05:00|71822.8|71816.8|71839.1|71833.1|71841.4|71833.9|71822.6|71816.6|365
1751983800000|2025-07-08 14:10:00|71838.9|71832.9|71841.5|71835.5|71842.5|71836.5|71837.9|71831.9|293
1751984100000|2025-07-08 14:15:00|71842.1|71836.1|71841.1|71835.1|71843|71837|71838.4|71832.4|323
1751984400000|2025-07-08 14:20:00|71840.9|71834.9|71852.3|71846.3|71854.2|71848.2|71840.5|71834.5|290
1751984700000|2025-07-08 14:25:00|71852.5|71846.5|71839.9|71833.9|71858.4|71849.7|71839.6|71833.6|332
1751985000000|2025-07-08 14:30:00|71839.8|71833.8|71838.2|71832.2|71841.3|71835.3|71832.3|71826.3|286
1751985300000|2025-07-08 14:35:00|71838.3|71832.3|71850.2|71844.2|71850.7|71844.7|71838.3|71832.3|339
1751985600000|2025-07-08 14:40:00|71850.1|71844.1|71852.1|71846.1|71856.2|71848.8|71846.3|71840.3|285
1751985900000|2025-07-08 14:45:00|71853|71847|71855.1|71849.1|71856|71850|71849|71841.2|337
1751986200000|2025-07-08 14:50:00|71855.4|71849.4|71840.8|71828.8|71857.6|71851.6|71835.3|71825.3|431
1751986500000|2025-07-08 14:55:00|71840.7|71828.7|71835.9|71829.9|71840.7|71831.8|71825|71816.1|497
1751986800000|2025-07-08 15:00:00|71836|71830|71842.2|71836.2|71852.2|71840.6|71835.8|71829.8|378
1751987100000|2025-07-08 15:05:00|71842.3|71836.3|71830.2|71824.2|71842.6|71836.6|71827.6|71821.6|353
1751987400000|2025-07-08 15:10:00|71830.4|71824.4|71827.3|71821.3|71832.4|71826.4|71826.8|71820.8|307
1751987700000|2025-07-08 15:15:00|71827|71821|71818.1|71812.1|71828.6|71822.6|71818|71812|254
1751988000000|2025-07-08 15:20:00|71818|71812|71825.9|71819.9|71826|71820|71815.3|71809.3|287
1751988300000|2025-07-08 15:25:00|71826|71820|71822.4|71816.4|71827.7|71821.7|71821.5|71815.5|244
1751988600000|2025-07-08 15:30:00|71823.5|71817.5|71820.2|71814.2|71825.9|71819.9|71816.2|71810.2|284
1751988900000|2025-07-08 15:35:00|71820.1|71814.1|71814.7|71808.7|71822|71816|71814.7|71808.7|277
1751989200000|2025-07-08 15:40:00|71814.6|71808.6|71810.2|71804.2|71814.6|71808.6|71809.7|71803.7|320
1751989500000|2025-07-08 15:45:00|71810.1|71804.1|71804.9|71798.9|71810.8|71804.8|71800.1|71794.1|275
1751989800000|2025-07-08 15:50:00|71805|71799|71805.7|71799.7|71809.5|71803.5|71804.4|71798.4|274
1751990100000|2025-07-08 15:55:00|71806|71800|71807|71801|71808.2|71802.2|71802.4|71796.4|389
1751990400000|2025-07-08 16:00:00|71806.8|71800.8|71818.6|71812.6|71820.4|71812.8|71806.7|71800.7|363
1751990700000|2025-07-08 16:05:00|71817.8|71811.8|71823.5|71817.5|71825.1|71819.1|71816.1|71807.4|330
1751991000000|2025-07-08 16:10:00|71823.4|71817.4|71811.6|71805.6|71823.4|71817.4|71811.3|71805.3|282
1751991300000|2025-07-08 16:15:00|71811.5|71805.5|71813.1|71807.1|71815.4|71809.4|71810.5|71804.5|303
1751991600000|2025-07-08 16:20:00|71813|71807|71807.4|71801.4|71814.5|71808.5|71804.2|71798.1|314
1751991900000|2025-07-08 16:25:00|71807.6|71801.6|71805.9|71793.9|71810.4|71801.6|71801.7|71789.7|297
1751992200000|2025-07-08 16:30:00|71806|71794|71836.8|71830.8|71839.4|71830.8|71802.8|71793.3|541
1751992500000|2025-07-08 16:35:00|71839.8|71827.8|71840|71828|71843|71833.9|71830.4|71818.8|502
1751992800000|2025-07-08 16:40:00|71839.9|71827.9|71835.8|71829.8|71842.6|71836.6|71833.7|71825.7|340
1751993100000|2025-07-08 16:45:00|71836|71830|71840.6|71828.6|71841|71832.8|71831.3|71825.1|359
1751993400000|2025-07-08 16:50:00|71840.7|71828.7|71843.9|71831.9|71845.6|71836.6|71839.6|71828.1|276
1751993700000|2025-07-08 16:55:00|71844.3|71832.3|71837.9|71825.9|71845.8|71836|71830.6|71819.6|666
1751994000000|2025-07-08 17:00:00|71838|71826|71822.7|71810.7|71841.7|71829.7|71822.6|71810.6|542
1751994300000|2025-07-08 17:05:00|71822.8|71810.8|71819.7|71807.7|71830|71818|71817.9|71805.9|439
1751994600000|2025-07-08 17:10:00|71819.4|71807.4|71821|71809|71826.6|71814.6|71819.2|71807.2|346
1751994900000|2025-07-08 17:15:00|71820.7|71808.7|71825.4|71813.4|71826|71814.5|71819.3|71808.4|314
1751995200000|2025-07-08 17:20:00|71825.6|71813.6|71826.4|71814.4|71831.2|71819.2|71823.2|71811.2|353
1751995500000|2025-07-08 17:25:00|71826.5|71814.5|71820.2|71808.2|71828.1|71816.1|71818.1|71806.1|346
1751995800000|2025-07-08 17:30:00|71819.6|71807.6|71823.2|71811.2|71823.8|71811.8|71815.7|71803.7|306
1751996100000|2025-07-08 17:35:00|71823.1|71811.1|71821.4|71809.4|71823.1|71811.1|71818.2|71806.2|202
1751996400000|2025-07-08 17:40:00|71821.5|71809.5|71822.3|71810.3|71823.8|71811.8|71819|71807|267
1751996700000|2025-07-08 17:45:00|71822.2|71810.2|71825.2|71813.2|71826.6|71816|71821.2|71809.2|291
1751997000000|2025-07-08 17:50:00|71825.3|71813.3|71820.8|71814.8|71826.1|71815.6|71820.7|71811.2|240
1751997300000|2025-07-08 17:55:00|71820.9|71814.9|71818.9|71806.9|71823.2|71815.2|71815.5|71805.7|164
1751997600000|2025-07-08 18:00:00|71818.8|71806.8|71819.6|71807.6|71820|71808|71817.2|71805.2|184
1751997900000|2025-07-08 18:05:00|71819.5|71807.5|71819.8|71807.8|71820.4|71808.4|71818.2|71806.2|93
1751998200000|2025-07-08 18:10:00|71819.9|71807.9|71819.2|71807.2|71820.3|71809.6|71815.2|71805.4|144
1751998500000|2025-07-08 18:15:00|71819.3|71807.3|71819.1|71807.1|71821.1|71809.1|71818.3|71806.3|151
1751998800000|2025-07-08 18:20:00|71818.9|71806.9|71819.6|71807.6|71823.1|71813.5|71816.5|71806.9|220
1751999100000|2025-07-08 18:25:00|71819.7|71807.7|71818.4|71812.4|71822.9|71813.1|71818.4|71807.3|200
1751999400000|2025-07-08 18:30:00|71818.7|71812.7|71817.2|71811.2|71824.5|71815.5|71816.4|71809.6|165
1751999700000|2025-07-08 18:35:00|71817.3|71811.3|71814.2|71808.2|71818.1|71812.1|71812.4|71806.4|272
1752000000000|2025-07-08 18:40:00|71814.3|71808.3|71818.3|71812.3|71818.6|71812.6|71813.8|71807.8|286
1752000300000|2025-07-08 18:45:00|71818.2|71812.2|71815.2|71809.2|71819|71813|71814.8|71808.8|291
1752000600000|2025-07-08 18:50:00|71815.1|71809.1|71809.8|71803.8|71816.3|71810.3|71809.4|71802.5|216
1752000900000|2025-07-08 18:55:00|71809.7|71803.7|71812.8|71806.8|71813.2|71807.2|71809.5|71803.5|186
1752001200000|2025-07-08 19:00:00|71811.8|71805.8|71808.8|71802.8|71812.2|71806.2|71808.1|71802.1|191
1752001500000|2025-07-08 19:05:00|71808.9|71802.9|71813.9|71807.9|71814.5|71808.5|71808.6|71802.6|235
1752001800000|2025-07-08 19:10:00|71814.1|71808.1|71814.5|71808.5|71815.9|71809.9|71811.9|71805.9|146
1752002100000|2025-07-08 19:15:00|71814.4|71808.4|71813.7|71807.7|71817.4|71808.6|71812.7|71805.1|220
1752002400000|2025-07-08 19:20:00|71813.4|71807.4|71814.5|71808.5|71815.1|71809.1|71813.2|71807.2|184
1752002700000|2025-07-08 19:25:00|71814.6|71808.6|71818.3|71812.3|71818.7|71812.7|71814|71808|118
1752003000000|2025-07-08 19:30:00|71818.6|71812.6|71819.4|71813.4|71819.9|71813.9|71817.3|71811.3|175
1752003300000|2025-07-08 19:35:00|71819.2|71813.2|71820.4|71814.4|71824|71814.9|71818.4|71810.6|148
1752003600000|2025-07-08 19:40:00|71820.1|71814.1|71819.9|71813.9|71821.5|71815.5|71819.7|71813.7|86
1752003900000|2025-07-08 19:45:00|71819.8|71813.8|71815.3|71809.3|71820.6|71814.6|71814.7|71808.7|190
1752004200000|2025-07-08 19:50:00|71815|71809|71813.9|71807.9|71816.9|71809.5|71813|71804.4|195
1752004500000|2025-07-08 19:55:00|71814|71808|71816.2|71810.2|71817.3|71811.3|71813.4|71804.4|186
1752004800000|2025-07-08 20:00:00|71816.6|71810.6|71815.2|71809.2|71820.1|71810.9|71814|71805.6|123
1752005100000|2025-07-08 20:05:00|71818.9|71806.9|71816.7|71804.7|71819.2|71809.6|71813.7|71804.1|102
1752005400000|2025-07-08 20:10:00|71817.5|71805.5|71812.6|71806.6|71817.5|71807.7|71812|71803|75
1752005700000|2025-07-08 20:15:00|71812.8|71806.8|71814.5|71808.5|71814.6|71808.6|71812.5|71806.5|62
1752006000000|2025-07-08 20:20:00|71814|71808|71816.4|71804.4|71817.3|71808.2|71812.3|71804.1|64
1752006300000|2025-07-08 20:25:00|71816.6|71804.6|71815|71803|71816.7|71804.7|71814.9|71802.9|70
1752006600000|2025-07-08 20:30:00|71815.1|71803.1|71814.6|71802.6|71815.1|71803.1|71814.2|71802.2|41
1752006900000|2025-07-08 20:35:00|71814.8|71802.8|71809.8|71797.8|71815|71803|71809.7|71797.7|65
1752007200000|2025-07-08 20:40:00|71809|71797|71811|71799|71811.9|71799.9|71808.1|71796.1|99
1752007500000|2025-07-08 20:45:00|71810.6|71798.6|71816.3|71804.3|71816.7|71804.7|71809.4|71797.4|194
1752007800000|2025-07-08 20:50:00|71816.2|71804.2|71816.5|71804.5|71818.1|71806.1|71816.2|71804.2|75
1752008100000|2025-07-08 20:55:00|71816.6|71804.6|71838.1|71792.6|71838.1|71804.7|71814.4|71791.5|109
1752008400000|2025-07-08 21:00:00|71840.6|71786.1|71850.5|71775.7|71850.6|71786.1|71839.4|71772|9
1752008700000|2025-07-08 21:05:00|71856.7|71769.8|71854.6|71770.5|71861.7|71770.5|71854.4|71763.6|272
1752009000000|2025-07-08 21:10:00|71858.3|71766.8|71858.4|71773.8|71863.1|71782|71840|71763.3|522
1752009300000|2025-07-08 21:15:00|71858.5|71773.9|71856.4|71776.2|71860.1|71776.2|71856.4|71773.6|140
1752009600000|2025-07-08 21:20:00|71856.5|71776|71853.4|71777.9|71858|71779|71853.4|71774.7|137
1752009900000|2025-07-08 21:25:00|71853.2|71777.3|71852|71777.9|71853.4|71778.8|71851|71776.4|124
1752010200000|2025-07-08 21:30:00|71851.7|71777.8|71848.9|71779.7|71852|71780.7|71848|71777.4|306
1752010500000|2025-07-08 21:35:00|71849|71779.6|71846|71783.7|71849.6|71784.3|71845.5|71779.1|140
1752010800000|2025-07-08 21:40:00|71846.1|71783.6|71846.4|71783|71848.5|71784.4|71845.9|71782.2|165
1752011100000|2025-07-08 21:45:00|71847.5|71783.1|71846.9|71784.1|71848.1|71789.8|71839.8|71782.9|66
1752011400000|2025-07-08 21:50:00|71847|71783.9|71846.2|71783.5|71848.4|71784.3|71845.8|71782.2|66
1752011700000|2025-07-08 21:55:00|71846.1|71783.4|71843.4|71786.8|71848.1|71789.7|71839.8|71782|159
1752012000000|2025-07-08 22:00:00|71843.6|71787|71839.6|71788.8|71844|71792.8|71835.3|71784.6|278
1752012300000|2025-07-08 22:05:00|71840.5|71787.8|71833|71796.1|71841|71796.7|71832.8|71787.4|211
1752012600000|2025-07-08 22:10:00|71833.5|71796.7|71832.4|71786.4|71839.1|71796.7|71828.8|71783|237
1752012900000|2025-07-08 22:15:00|71832.3|71786.5|71826.4|71786.8|71832.8|71794|71824.7|71782.7|240
1752013200000|2025-07-08 22:20:00|71824.5|71789.7|71827.6|71788.2|71828.5|71792.4|71823.4|71785.6|237
1752013500000|2025-07-08 22:25:00|71827.7|71788.3|71819.9|71787.1|71828.1|71792.8|71819|71782|326
1752013800000|2025-07-08 22:30:00|71819.8|71787|71814.9|71802.9|71832.1|71803.9|71814.8|71780.4|285
1752014100000|2025-07-08 22:35:00|71815.3|71803.3|71820.7|71808.7|71830.9|71810.1|71812.2|71792|212
1752014400000|2025-07-08 22:40:00|71820.9|71808.9|71820.3|71808.3|71821.9|71809.9|71819.1|71807.1|97
1752014700000|2025-07-08 22:45:00|71820.2|71808.2|71820.5|71808.5|71830.4|71809.5|71819.8|71797.2|82
1752015000000|2025-07-08 22:50:00|71820.4|71808.4|71821.5|71809.5|71831.6|71811.1|71820|71800.1|126
1752015300000|2025-07-08 22:55:00|71830.7|71800.3|71823.8|71811.8|71832.3|71812.3|71821.2|71799.8|126
1752015600000|2025-07-08 23:00:00|71824.3|71812.3|71823.3|71811.3|71824.4|71812.4|71822.7|71810.7|174
1752015900000|2025-07-08 23:05:00|71822.8|71810.8|71827.4|71815.4|71838.4|71818.1|71822.8|71807.3|185
1752016200000|2025-07-08 23:10:00|71827.3|71815.3|71827.4|71815.4|71829.7|71817.7|71826.3|71814.3|139
1752016500000|2025-07-08 23:15:00|71827.3|71815.3|71826.1|71814.1|71827.9|71815.9|71824.6|71812.6|63
1752016800000|2025-07-08 23:20:00|71826.2|71814.2|71825.8|71813.8|71827.1|71815.1|71824.8|71812.8|89
1752017100000|2025-07-08 23:25:00|71826.2|71814.2|71829.8|71817.8|71829.8|71817.8|71823.5|71811.5|188
1752017400000|2025-07-08 23:30:00|71829.9|71817.9|71837.2|71825.2|71838.1|71826.1|71827.3|71815.3|105
1752017700000|2025-07-08 23:35:00|71837.3|71825.3|71841.7|71829.7|71841.7|71829.7|71836.1|71824.1|110
1752018000000|2025-07-08 23:40:00|71841.6|71829.6|71855.4|71843.4|71856.1|71844.1|71833.5|71821.5|161
1752018300000|2025-07-08 23:45:00|71854.5|71842.5|71853.7|71841.7|71861.8|71849.8|71847.2|71835.2|228
1752018600000|2025-07-08 23:50:00|71853.6|71841.6|71857|71845|71859.2|71847.2|71853.5|71841.5|170
1752018900000|2025-07-08 23:55:00|71856.9|71844.9|71863.4|71851.4|71864.8|71852.8|71855.1|71843.1|163
1752019200000|2025-07-09 00:00:00|71859.7|71847.7|71854.4|71842.4|71860.8|71848.8|71849.6|71837.6|314
1752019500000|2025-07-09 00:05:00|71855.3|71843.3|71854.4|71842.4|71859.4|71847.4|71850.5|71838.5|256
1752019800000|2025-07-09 00:10:00|71854.5|71842.5|71857.7|71845.7|71859.9|71847.9|71854.4|71842.4|279
1752020100000|2025-07-09 00:15:00|71857.9|71845.9|71850.2|71838.2|71862.6|71850.6|71849.6|71837.6|215
1752020400000|2025-07-09 00:20:00|71850|71838|71858.3|71846.3|71858.4|71846.4|71849|71837|232
1752020700000|2025-07-09 00:25:00|71858.4|71846.4|71852.3|71840.3|71858.5|71846.5|71850.7|71838.7|211
1752021000000|2025-07-09 00:30:00|71852.1|71840.1|71849.7|71837.7|71854.1|71842.1|71849.4|71837.4|174
1752021300000|2025-07-09 00:35:00|71849.6|71837.6|71852.6|71840.6|71854.2|71842.2|71848.8|71836.8|181
1752021600000|2025-07-09 00:40:00|71852.9|71840.9|71836.4|71824.4|71853.5|71841.5|71835.6|71823.6|172
1752021900000|2025-07-09 00:45:00|71836.5|71824.5|71844.3|71832.3|71845.6|71833.6|71836.5|71824.5|185
1752022200000|2025-07-09 00:50:00|71844.7|71832.7|71840|71828|71846.4|71834.4|71835|71823|300
1752022500000|2025-07-09 00:55:00|71839.9|71827.9|71841.3|71829.3|71843|71833.4|71835.4|71824|283
1752022800000|2025-07-09 01:00:00|71841.2|71829.2|71856.9|71844.9|71858|71848.2|71839.3|71829.2|633
1752023100000|2025-07-09 01:05:00|71857|71845|71865.3|71853.3|71865.3|71856.3|71853.6|71841.6|382
1752023400000|2025-07-09 01:10:00|71865.4|71853.4|71865.3|71853.3|71872.1|71863.1|71860.8|71849.8|364
1752023700000|2025-07-09 01:15:00|71865.2|71853.2|71854.9|71842.9|71866.1|71854.1|71848.7|71837.5|362
1752024000000|2025-07-09 01:20:00|71855|71843|71844.7|71832.7|71856.5|71847|71844.5|71832.5|356
1752024300000|2025-07-09 01:25:00|71844.9|71832.9|71860.7|71830.4|71860.7|71842.8|71842.3|71830.4|246
1752024600000|2025-07-09 01:30:00|71860.9|71830.5|71829.8|71823.8|71870.3|71847.1|71826.9|71817.7|427
1752024900000|2025-07-09 01:35:00|71829.9|71823.9|71827.2|71821.2|71833.2|71827.2|71824.3|71818.3|309
1752025200000|2025-07-09 01:40:00|71827.1|71821.1|71839.5|71833.5|71839.6|71833.6|71825.9|71819.9|341
1752025500000|2025-07-09 01:45:00|71840.5|71834.5|71841.1|71835.1|71846.6|71839|71837.6|71831.4|386
1752025800000|2025-07-09 01:50:00|71841|71835|71832.7|71826.7|71841.1|71835.1|71831.6|71822.5|340
1752026100000|2025-07-09 01:55:00|71832.8|71826.8|71833.9|71821.9|71837.1|71827.9|71830.4|71821|311
1752026400000|2025-07-09 02:00:00|71833.6|71821.6|71827.1|71821.1|71835.9|71827.6|71826.9|71816.3|330
1752026700000|2025-07-09 02:05:00|71827|71821|71828.1|71822.1|71828.7|71822.7|71820.8|71814.8|268
1752027000000|2025-07-09 02:10:00|71828|71822|71830.9|71824.9|71836.4|71830.4|71827.5|71821.5|216
1752027300000|2025-07-09 02:15:00|71830.8|71824.8|71836.1|71830.1|71837.2|71831.2|71830.8|71824.8|160
1752027600000|2025-07-09 02:20:00|71836.2|71830.2|71834.2|71828.2|71842.1|71836.1|71832.4|71826.4|202
1752027900000|2025-07-09 02:25:00|71833.8|71827.8|71832.8|71826.8|71835.8|71829.8|71830|71824|291
1752028200000|2025-07-09 02:30:00|71832.9|71826.9|71837.8|71831.8|71839.3|71833.3|71832.8|71826.8|249
1752028500000|2025-07-09 02:35:00|71837.5|71831.5|71843.6|71837.6|71845.5|71839.5|71836.7|71830.7|179
1752028800000|2025-07-09 02:40:00|71843.5|71837.5|71850.2|71838.2|71852.8|71846.8|71843.4|71837.4|374
1752029100000|2025-07-09 02:45:00|71850.3|71838.3|71846.9|71840.9|71850.4|71842.5|71841.2|71835.2|320
1752029400000|2025-07-09 02:50:00|71847.2|71841.2|71843.2|71837.2|71849.3|71842.1|71840.1|71831.8|347
1752029700000|2025-07-09 02:55:00|71843.1|71837.1|71838.4|71832.4|71845.5|71839.5|71837.8|71831.8|340
1752030000000|2025-07-09 03:00:00|71838.5|71832.5|71843.6|71837.6|71847.4|71839.8|71837.8|71831.8|368
1752030300000|2025-07-09 03:05:00|71843.9|71837.9|71845.3|71839.3|71850.1|71841.2|71841.3|71832.3|368
1752030600000|2025-07-09 03:10:00|71845.4|71839.4|71842.4|71836.4|71847.4|71841.4|71842.4|71836.4|200
1752030900000|2025-07-09 03:15:00|71842.3|71836.3|71850.8|71838.8|71850.8|71842.9|71842.2|71836.2|253
1752031200000|2025-07-09 03:20:00|71850.7|71838.7|71846.8|71834.8|71851.2|71842|71846.5|71834.5|252
1752031500000|2025-07-09 03:25:00|71846.2|71834.2|71844.3|71838.3|71849.1|71843.1|71843.5|71834|203
1752031800000|2025-07-09 03:30:00|71844.2|71838.2|71845.2|71839.2|71845.8|71839.8|71840.6|71834.6|132
1752032100000|2025-07-09 03:35:00|71845.3|71839.3|71843.5|71837.5|71848.6|71842.6|71843|71835|142
1752032400000|2025-07-09 03:40:00|71843.4|71837.4|71843.4|71837.4|71847.2|71838.7|71842.8|71834.1|159
1752032700000|2025-07-09 03:45:00|71843.7|71837.7|71841.5|71835.5|71846.8|71837.9|71840.7|71833.9|134
1752033000000|2025-07-09 03:50:00|71841.6|71835.6|71845.5|71839.5|71849.9|71841.1|71841.2|71835.2|155
1752033300000|2025-07-09 03:55:00|71845.2|71839.2|71846.6|71840.6|71849.8|71841.4|71845.1|71837.4|103
1752033600000|2025-07-09 04:00:00|71846.7|71840.7|71846|71840|71849.8|71841.2|71844.6|71837.6|170
1752033900000|2025-07-09 04:05:00|71846.1|71840.1|71847.1|71841.1|71847.2|71841.2|71843.1|71837.1|246
1752034200000|2025-07-09 04:10:00|71847.2|71841.2|71847.9|71841.9|71851.2|71843.8|71845.2|71839.1|109
1752034500000|2025-07-09 04:15:00|71847.8|71841.8|71849.6|71843.6|71852.5|71844.2|71847.1|71840.5|98
1752034800000|2025-07-09 04:20:00|71849.5|71843.5|71853.1|71847.1|71856.4|71850.4|71849.3|71843.3|118
1752035100000|2025-07-09 04:25:00|71853.2|71847.2|71852.9|71846.9|71855.3|71849.3|71852.4|71846.4|122
1752035400000|2025-07-09 04:30:00|71852.6|71846.6|71851.7|71845.7|71856.8|71848|71850.6|71844.5|122
1752035700000|2025-07-09 04:35:00|71851.5|71845.5|71845.5|71839.5|71852.3|71846.3|71844.2|71838.2|170
1752036000000|2025-07-09 04:40:00|71845.6|71839.6|71847.1|71841.1|71847.1|71841.1|71843.2|71837.2|138
1752036300000|2025-07-09 04:45:00|71847.9|71841.9|71846.2|71840.2|71849.1|71843.1|71845.7|71839.7|91
1752036600000|2025-07-09 04:50:00|71846.3|71840.3|71844.2|71838.2|71847.1|71841|71843.4|71834.8|88
1752036900000|2025-07-09 04:55:00|71844.5|71838.5|71846.5|71840.5|71846.6|71840.6|71842.9|71836.9|111
1752037200000|2025-07-09 05:00:00|71846.4|71840.4|71846.8|71840.8|71848.9|71841.3|71844.4|71835.3|181
1752037500000|2025-07-09 05:05:00|71846.7|71840.7|71844.9|71838.9|71847.1|71841.1|71844.3|71838.3|195
1752037800000|2025-07-09 05:10:00|71845|71839|71842.3|71836.3|71845.1|71839.1|71840.4|71832.1|143
1752038100000|2025-07-09 05:15:00|71842.1|71836.1|71842.4|71836.4|71845.8|71836.8|71841.6|71832.6|98
1752038400000|2025-07-09 05:20:00|71842.3|71836.3|71843.3|71837.3|71845.8|71837.5|71840.6|71832.3|188
1752038700000|2025-07-09 05:25:00|71843.1|71837.1|71845.8|71839.8|71846.6|71840.6|71842.2|71836.2|146
1752039000000|2025-07-09 05:30:00|71845.9|71839.9|71845.7|71839.7|71850.5|71844.5|71842.5|71836.5|281
1752039300000|2025-07-09 05:35:00|71845.6|71839.6|71841.8|71835.8|71846.4|71840|71840.6|71833.2|209
1752039600000|2025-07-09 05:40:00|71841.9|71835.9|71841.3|71835.3|71843.5|71837.5|71839.1|71833.1|189
1752039900000|2025-07-09 05:45:00|71841.2|71835.2|71844.2|71838.2|71845.8|71839.8|71839.5|71833.5|213
1752040200000|2025-07-09 05:50:00|71844.3|71838.3|71839.5|71833.5|71844.4|71838.4|71839|71833|186
1752040500000|2025-07-09 05:55:00|71839.3|71833.3|71833.4|71827.4|71839.3|71833.3|71832.8|71826.8|288
1752040800000|2025-07-09 06:00:00|71833.5|71827.5|71832.1|71826.1|71835.9|71829.9|71830.7|71824.7|275
1752041100000|2025-07-09 06:05:00|71832.5|71826.5|71837.4|71831.4|71841.8|71835.8|71830.1|71824.1|255
1752041400000|2025-07-09 06:10:00|71837.8|71831.8|71835.2|71829.2|71838.9|71832.9|71834.5|71828.5|197
1752041700000|2025-07-09 06:15:00|71835.1|71829.1|71831.6|71825.6|71836.6|71830.6|71830.3|71824.3|207
1752042000000|2025-07-09 06:20:00|71831.5|71825.5|71831.4|71825.4|71831.5|71825.5|71827|71821|220
1752042300000|2025-07-09 06:25:00|71831.2|71825.2|71835.2|71829.2|71837.5|71831.5|71829.4|71823.4|181
1752042600000|2025-07-09 06:30:00|71835.1|71829.1|71833.8|71827.8|71839.3|71832.3|71833.8|71826.7|188
1752042900000|2025-07-09 06:35:00|71833.6|71827.6|71831.5|71825.5|71833.6|71827.6|71829.7|71823.7|164
1752043200000|2025-07-09 06:40:00|71831.4|71825.4|71833.2|71827.2|71837.1|71830.8|71831.2|71824.8|193
1752043500000|2025-07-09 06:45:00|71833.3|71827.3|71829.2|71823.2|71833.6|71827.6|71826.5|71820.5|229
1752043800000|2025-07-09 06:50:00|71829.1|71823.1|71825.5|71819.5|71829.1|71823.1|71821.6|71814.1|209
1752044100000|2025-07-09 06:55:00|71825.8|71819.8|71822.6|71816.6|71829.6|71823.6|71822.4|71813.7|426
1752044400000|2025-07-09 07:00:00|71822.4|71816.4|71824.9|71818.9|71828.7|71822.7|71821.1|71814.9|259
1752044700000|2025-07-09 07:05:00|71825|71819|71831.8|71825.8|71836.6|71828.1|71819.4|71811.2|296
1752045000000|2025-07-09 07:10:00|71832.1|71826.1|71832.3|71826.3|71832.9|71826.9|71829.6|71823.6|224
1752045300000|2025-07-09 07:15:00|71831.9|71825.9|71828.8|71822.8|71836.4|71830.4|71825|71819|244
1752045600000|2025-07-09 07:20:00|71828.9|71822.9|71833.6|71821.6|71833.6|71825.5|71828|71819.9|214
1752045900000|2025-07-09 07:25:00|71833.3|71821.3|71836.5|71830.5|71838.1|71832.1|71832.9|71820.9|213
1752046200000|2025-07-09 07:30:00|71836.4|71830.4|71838.2|71832.2|71841|71835|71834.9|71828.9|271
1752046500000|2025-07-09 07:35:00|71837|71831|71849|71837|71849.4|71841.3|71837|71831|214
1752046800000|2025-07-09 07:40:00|71846.3|71840.3|71847|71841|71853.7|71844.9|71844.9|71836.5|214
1752047100000|2025-07-09 07:45:00|71846.9|71840.9|71853.1|71847.1|71853.5|71847.5|71846.3|71838.4|204
1752047400000|2025-07-09 07:50:00|71853.2|71847.2|71859.5|71853.5|71863.1|71857.1|71850.9|71843.8|286
1752047700000|2025-07-09 07:55:00|71859.4|71853.4|71862.4|71856.4|71864.4|71858.4|71855.3|71849.3|405
1752048000000|2025-07-09 08:00:00|71863|71857|71865.5|71859.5|71871.6|71863.4|71863|71856.3|320
1752048300000|2025-07-09 08:05:00|71865.6|71859.6|71867.9|71861.9|71877.1|71871.1|71863.4|71856.1|334
1752048600000|2025-07-09 08:10:00|71867.8|71861.8|71872.7|71866.7|71875.4|71867|71867.3|71861.3|233
1752048900000|2025-07-09 08:15:00|71872.8|71866.8|71875.7|71869.7|71877.3|71871.3|71871.9|71863.2|207
1752049200000|2025-07-09 08:20:00|71875.6|71869.6|71884.5|71878.5|71884.5|71878.5|71874.5|71868.5|240
1752049500000|2025-07-09 08:25:00|71884.4|71878.4|71872.2|71866.2|71888.9|71879.5|71869.1|71862.4|376
1752049800000|2025-07-09 08:30:00|71871.9|71865.9|71861.6|71855.6|71874|71866.3|71857.9|71851.9|276
1752050100000|2025-07-09 08:35:00|71860.8|71854.8|71856.5|71850.5|71864.2|71858.2|71856.5|71850.5|213
1752050400000|2025-07-09 08:40:00|71856.4|71850.4|71861.8|71849.8|71864.7|71855.6|71855|71848.7|187
1752050700000|2025-07-09 08:45:00|71861.7|71849.7|71860.7|71854.7|71864.4|71856.8|71859.7|71848.3|248
1752051000000|2025-07-09 08:50:00|71860.6|71854.6|71865.6|71859.6|71870.5|71862|71860.6|71854.6|234
1752051300000|2025-07-09 08:55:00|71865.5|71859.5|71865|71859|71866.9|71860.9|71862.4|71856.4|250
1752051600000|2025-07-09 09:00:00|71864.9|71858.9|71851.2|71845.2|71864.9|71858.9|71851.2|71844.7|237
1752051900000|2025-07-09 09:05:00|71851.3|71845.3|71855|71849|71856.1|71850.1|71850.8|71844.8|150
1752052200000|2025-07-09 09:10:00|71854.8|71848.8|71851.2|71845.2|71855.1|71849.1|71846.3|71840.3|124
1752052500000|2025-07-09 09:15:00|71851.4|71845.4|71851.1|71845.1|71857.6|71851.6|71850.8|71844.8|166
1752052800000|2025-07-09 09:20:00|71851|71845|71851.8|71845.8|71857.1|71848.1|71850|71844|193
1752053100000|2025-07-09 09:25:00|71851.7|71845.7|71853|71847|71853.2|71847.2|71849.9|71843.9|157
1752053400000|2025-07-09 09:30:00|71853.1|71847.1|71852.5|71846.5|71853.7|71847.7|71850|71844|133
1752053700000|2025-07-09 09:35:00|71852.4|71846.4|71853.1|71847.1|71856.1|71850.1|71852.4|71846.4|156
1752054000000|2025-07-09 09:40:00|71853|71847|71852.5|71846.5|71854.4|71848.4|71850.7|71844.7|115
1752054300000|2025-07-09 09:45:00|71852.4|71846.4|71854.3|71848.3|71856.9|71850.9|71852.2|71846.2|135
1752054600000|2025-07-09 09:50:00|71854.2|71848.2|71853.9|71847.9|71856|71850|71852|71846|149
1752054900000|2025-07-09 09:55:00|71853.8|71847.8|71854.5|71848.5|71858.9|71852.3|71852.4|71844.6|228
1752055200000|2025-07-09 10:00:00|71854.3|71848.3|71854.5|71848.5|71860.1|71852.7|71852.6|71844.2|143
1752055500000|2025-07-09 10:05:00|71854.6|71848.6|71851|71845|71857.4|71849.1|71850.9|71841.5|79
1752055800000|2025-07-09 10:10:00|71851.1|71845.1|71852.2|71846.2|71856.2|71847.7|71850.6|71840.2|114
1752056100000|2025-07-09 10:15:00|71852.1|71846.1|71847.4|71835.4|71852.4|71846.4|71845.4|71834.2|171
1752056400000|2025-07-09 10:20:00|71847.5|71835.5|71845|71839|71847.9|71840|71843.1|71835|138
1752056700000|2025-07-09 10:25:00|71844.9|71838.9|71852.6|71846.6|71853.1|71847.1|71843.9|71835.8|192
1752057000000|2025-07-09 10:30:00|71852|71846|71852.1|71846.1|71856.9|71850.9|71851.7|71845.7|183
1752057300000|2025-07-09 10:35:00|71852|71846|71856.1|71850.1|71856.1|71850.1|71849.8|71843.8|118
1752057600000|2025-07-09 10:40:00|71856.2|71850.2|71854.7|71848.7|71858.7|71852.7|71853.6|71847.6|151
1752057900000|2025-07-09 10:45:00|71854.6|71848.6|71851.1|71845.1|71855|71849|71849.9|71843.9|112
1752058200000|2025-07-09 10:50:00|71851|71845|71854.6|71848.6|71859.2|71850|71850.2|71842.2|162
1752058500000|2025-07-09 10:55:00|71854.7|71848.7|71854.1|71848.1|71856|71850|71852.6|71846.6|157
1752058800000|2025-07-09 11:00:00|71854.2|71848.2|71854.1|71848.1|71856.8|71850.8|71853.9|71847.9|98
1752059100000|2025-07-09 11:05:00|71854|71848|71851.3|71845.3|71854.1|71848.1|71850.3|71844.3|122
1752059400000|2025-07-09 11:10:00|71851.4|71845.4|71857.7|71845.7|71857.7|71847.2|71849.5|71842.8|126
1752059700000|2025-07-09 11:15:00|71857.6|71845.6|71854.1|71848.1|71859.1|71849.7|71851.1|71845.1|138
1752060000000|2025-07-09 11:20:00|71854.2|71848.2|71853.9|71847.9|71855.8|71849.8|71853.9|71847.9|86
1752060300000|2025-07-09 11:25:00|71853.7|71847.7|71852.9|71846.9|71854.6|71848.6|71850|71844|89
1752060600000|2025-07-09 11:30:00|71852.8|71846.8|71850.5|71844.5|71852.8|71846.8|71848.3|71842.3|98
1752060900000|2025-07-09 11:35:00|71850.6|71844.6|71860.9|71848.9|71863.7|71853.7|71850.6|71844.6|176
1752061200000|2025-07-09 11:40:00|71861.5|71849.5|71865.6|71853.6|71868.1|71859.3|71859|71848.4|218
1752061500000|2025-07-09 11:45:00|71865.5|71853.5|71865.2|71859.2|71867.4|71860.5|71861.3|71852.3|143
1752061800000|2025-07-09 11:50:00|71868.5|71856.5|71869.3|71857.3|71869.4|71860.6|71862.8|71855|147
1752062100000|2025-07-09 11:55:00|71869.4|71857.4|71870.6|71864.6|71877.8|71865.8|71868.6|71857.4|276
1752062400000|2025-07-09 12:00:00|71870.5|71864.5|71860.6|71854.6|71872.9|71864.5|71859.9|71853.9|270
1752062700000|2025-07-09 12:05:00|71860.5|71854.5|71855.2|71849.2|71863.1|71854.8|71853.1|71844.6|219
1752063000000|2025-07-09 12:10:00|71855.3|71849.3|71854.3|71848.3|71862.9|71853.9|71854.1|71846.2|193
1752063300000|2025-07-09 12:15:00|71854.2|71848.2|71850.7|71844.7|71854.2|71848.2|71841.6|71835.6|239
1752063600000|2025-07-09 12:20:00|71850.6|71844.6|71858.7|71846.7|71861.2|71850.3|71849.4|71841.1|282
1752063900000|2025-07-09 12:25:00|71858.6|71846.6|71864.8|71852.8|71865.7|71858.2|71855.7|71846|270
1752064200000|2025-07-09 12:30:00|71865.1|71853.1|71860.2|71854.2|71871.1|71861.6|71860.1|71852.5|209
1752064500000|2025-07-09 12:35:00|71860.3|71854.3|71859.5|71853.5|71863.5|71857.5|71858.3|71852.3|155
1752064800000|2025-07-09 12:40:00|71859.7|71853.7|71862.1|71856.1|71863.3|71857.3|71858.7|71852.7|119
1752065100000|2025-07-09 12:45:00|71863|71857|71861.1|71855.1|71863.2|71857.2|71859.3|71853.3|116
1752065400000|2025-07-09 12:50:00|71861|71855|71853.5|71847.5|71861|71855|71852.9|71846.9|217
1752065700000|2025-07-09 12:55:00|71853.6|71847.6|71854.3|71848.3|71856.1|71850.1|71852|71846|175
1752066000000|2025-07-09 13:00:00|71853.6|71847.6|71851.6|71839.6|71858|71852|71847.8|71839.4|289
1752066300000|2025-07-09 13:05:00|71850.1|71844.1|71849.6|71843.6|71856.8|71847.3|71849|71839.6|244
1752066600000|2025-07-09 13:10:00|71849.1|71843.1|71844.4|71838.4|71849.5|71843.5|71841.8|71832.4|276
1752066900000|2025-07-09 13:15:00|71844.6|71838.6|71844.7|71838.7|71846.9|71840.9|71837.6|71831.6|242
1752067200000|2025-07-09 13:20:00|71845.1|71839.1|71849.4|71843.4|71850.2|71844.2|71844.7|71838.7|278
1752067500000|2025-07-09 13:25:00|71849.5|71843.5|71848.5|71842.5|71851.6|71845.6|71846.1|71840.1|178
1752067800000|2025-07-09 13:30:00|71848.4|71842.4|71846.8|71840.8|71851.5|71845.5|71844|71838|291
1752068100000|2025-07-09 13:35:00|71846.7|71840.7|71849.7|71843.7|71850.8|71844.8|71842|71834.5|303
1752068400000|2025-07-09 13:40:00|71849.8|71843.8|71853|71847|71853.3|71847.3|71847.2|71841.2|259
1752068700000|2025-07-09 13:45:00|71853.5|71847.5|71859.5|71847.5|71860.4|71852.3|71849.6|71843.6|321
1752069000000|2025-07-09 13:50:00|71859.4|71847.4|71858.1|71852.1|71864.6|71856.3|71855.6|71846.4|297
1752069300000|2025-07-09 13:55:00|71858|71852|71856.4|71844.4|71858|71852|71850.5|71844.2|350
1752069600000|2025-07-09 14:00:00|71856.3|71844.3|71856.2|71850.2|71857.8|71851.8|71852.5|71842.8|274
1752069900000|2025-07-09 14:05:00|71856.3|71850.3|71852.1|71846.1|71858.1|71852.1|71849.9|71843.9|312
1752070200000|2025-07-09 14:10:00|71852.2|71846.2|71848.2|71842.2|71855.2|71849.2|71848.2|71842.2|233
1752070500000|2025-07-09 14:15:00|71848.4|71842.4|71844.3|71838.3|71848.4|71842.4|71839|71831.8|324
1752070800000|2025-07-09 14:20:00|71844.4|71838.4|71839.4|71833.4|71845.4|71839.4|71837.7|71828.7|294
1752071100000|2025-07-09 14:25:00|71839.5|71833.5|71842|71836|71844.8|71838.8|71838.3|71832.3|177
1752071400000|2025-07-09 14:30:00|71842.1|71836.1|71843.7|71837.7|71846.7|71840.7|71842|71836|183
1752071700000|2025-07-09 14:35:00|71843.6|71837.6|71843.4|71837.4|71847.3|71841.3|71842.7|71836.7|211
1752072000000|2025-07-09 14:40:00|71843.5|71837.5|71848.2|71836.2|71849.3|71840.6|71842.6|71834.7|172
1752072300000|2025-07-09 14:45:00|71848.1|71836.1|71849.3|71843.3|71855.6|71847|71847.8|71836.1|214
1752072600000|2025-07-09 14:50:00|71849.2|71843.2|71853.9|71847.9|71855.1|71849.1|71848.1|71842.1|195
1752072900000|2025-07-09 14:55:00|71854|71848|71855.7|71849.7|71857.1|71851.1|71852.7|71846.7|221
1752073200000|2025-07-09 15:00:00|71855.8|71849.8|71850.9|71844.9|71856.3|71850.3|71849.9|71843.9|212
1752073500000|2025-07-09 15:05:00|71851|71845|71853.3|71847.3|71854.6|71848.6|71850.1|71844.1|147
1752073800000|2025-07-09 15:10:00|71853.2|71847.2|71855|71849|71856.4|71850.4|71853.2|71847.2|141
1752074100000|2025-07-09 15:15:00|71855.2|71849.2|71855.1|71849.1|71856.9|71850.9|71852.9|71846.9|150
1752074400000|2025-07-09 15:20:00|71854.9|71848.9|71858.5|71852.5|71858.8|71852.8|71854.8|71848.8|219
1752074700000|2025-07-09 15:25:00|71858.3|71852.3|71861.3|71849.3|71861.9|71854.1|71857.5|71848.9|172
1752075000000|2025-07-09 15:30:00|71861.2|71849.2|71856.1|71850.1|71861.7|71852.8|71854.1|71848.1|215
1752075300000|2025-07-09 15:35:00|71856.4|71850.4|71852.2|71846.2|71856.4|71850.4|71852.1|71846.1|192
1752075600000|2025-07-09 15:40:00|71851.9|71845.9|71851.4|71845.4|71855.7|71846.9|71850.5|71843.3|136
1752075900000|2025-07-09 15:45:00|71851.7|71845.7|71850.1|71844.1|71852|71846|71848.7|71842.7|127
1752076200000|2025-07-09 15:50:00|71850|71844|71854.1|71848.1|71854.7|71848.7|71849.4|71843.4|84
1752076500000|2025-07-09 15:55:00|71854|71848|71855.8|71849.8|71857.6|71851.6|71853.7|71847.7|128
1752076800000|2025-07-09 16:00:00|71855.9|71849.9|71854.8|71848.8|71856.1|71850.1|71851.8|71845.8|147
1752077100000|2025-07-09 16:05:00|71855|71849|71855.3|71849.3|71857|71851|71853.6|71847.6|137
1752077400000|2025-07-09 16:10:00|71855.4|71849.4|71853.3|71847.3|71855.4|71849.4|71853.1|71847.1|101
1752077700000|2025-07-09 16:15:00|71853.1|71847.1|71852|71846|71853.1|71847.1|71849|71843|123
1752078000000|2025-07-09 16:20:00|71851.7|71845.7|71852.9|71846.9|71853.9|71847.9|71851.7|71845.7|108
1752078300000|2025-07-09 16:25:00|71853.2|71847.2|71856|71850|71856.5|71850.5|71851.8|71845.8|139
1752078600000|2025-07-09 16:30:00|71856.1|71850.1|71856.1|71850.1|71856.4|71850.4|71853|71847|138
1752078900000|2025-07-09 16:35:00|71856|71850|71852.9|71846.9|71856|71850|71852.8|71846.8|94
1752079200000|2025-07-09 16:40:00|71852.8|71846.8|71850.9|71844.9|71853|71847|71850.2|71844.2|105
1752079500000|2025-07-09 16:45:00|71851|71845|71851.7|71845.7|71852.1|71846.1|71849.1|71843.1|133
1752079800000|2025-07-09 16:50:00|71851.8|71845.8|71849.3|71843.3|71854.2|71848.2|71849.3|71843.3|121
1752080100000|2025-07-09 16:55:00|71849.4|71843.4|71851.5|71845.5|71855|71846.3|71844.1|71837.3|163
1752080400000|2025-07-09 17:00:00|71851.6|71845.6|71852.7|71846.7|71855.6|71847.4|71850.8|71841.8|126
1752080700000|2025-07-09 17:05:00|71852.6|71846.6|71846.3|71840.3|71852.6|71846.6|71846|71835.4|155
1752081000000|2025-07-09 17:10:00|71846.2|71840.2|71843.1|71837.1|71849.2|71840.3|71841.2|71831.7|242
1752081300000|2025-07-09 17:15:00|71844|71838|71846|71840|71848.3|71840.5|71843|71834.3|167
1752081600000|2025-07-09 17:20:00|71846.2|71840.2|71848|71836|71849.3|71840.6|71844.9|71835.7|220
1752081900000|2025-07-09 17:25:00|71848.4|71836.4|71848.2|71836.2|71848.8|71839.6|71844.1|71835.2|214
1752082200000|2025-07-09 17:30:00|71848.3|71836.3|71849.4|71837.4|71849.7|71840.7|71845.4|71835.8|178
1752082500000|2025-07-09 17:35:00|71849.2|71837.2|71851.6|71839.6|71853.6|71843.6|71845.7|71836.5|218
1752082800000|2025-07-09 17:40:00|71852.1|71840.1|71848|71842|71853.2|71843.8|71847.7|71838.9|248
1752083100000|2025-07-09 17:45:00|71848.4|71842.4|71847.4|71835.4|71851.2|71842.7|71844.3|71835|149
1752083400000|2025-07-09 17:50:00|71847|71835|71847|71835|71848.8|71839.7|71843.4|71834.5|308
1752083700000|2025-07-09 17:55:00|71847.1|71835.1|71845.9|71833.9|71850.1|71841.2|71845.3|71833.3|208
1752084000000|2025-07-09 18:00:00|71845.8|71833.8|71842.3|71836.3|71851.8|71841|71841.7|71833.8|219
1752084300000|2025-07-09 18:05:00|71842.4|71836.4|71838.4|71826.4|71847.1|71838.5|71835.8|71823.8|223
1752084600000|2025-07-09 18:10:00|71838.2|71826.2|71836|71824|71841.2|71829.2|71831.6|71822.5|241
1752084900000|2025-07-09 18:15:00|71836.5|71824.5|71834|71828|71839.6|71831.6|71830.7|71822.2|241
1752085200000|2025-07-09 18:20:00|71834.1|71828.1|71835.6|71829.6|71836.5|71830.5|71834|71828|171
1752085500000|2025-07-09 18:25:00|71835.7|71829.7|71836|71830|71837|71831|71834.8|71828.8|175
1752085800000|2025-07-09 18:30:00|71836.1|71830.1|71836.4|71830.4|71841.2|71831.6|71836.1|71827.9|245
1752086100000|2025-07-09 18:35:00|71836.6|71830.6|71840.1|71834.1|71840.5|71834.5|71836.4|71830.4|199
1752086400000|2025-07-09 18:40:00|71840.3|71834.3|71841.4|71835.4|71841.9|71835.9|71838.2|71832.2|204
1752086700000|2025-07-09 18:45:00|71841.2|71835.2|71843.1|71837.1|71845.1|71839.1|71840.1|71832|237
1752087000000|2025-07-09 18:50:00|71843.2|71837.2|71845.4|71839.4|71847.8|71839.8|71842.7|71835.7|150
1752087300000|2025-07-09 18:55:00|71845.1|71839.1|71845.4|71839.4|71849.1|71840.8|71843.5|71835.8|302
1752087600000|2025-07-09 19:00:00|71845.3|71839.3|71847.9|71841.9|71849.1|71843.1|71844.9|71838.9|222
1752087900000|2025-07-09 19:05:00|71848.1|71842.1|71846.6|71840.6|71848.6|71842.6|71845.8|71839.8|163
1752088200000|2025-07-09 19:10:00|71846.5|71840.5|71844.6|71838.6|71846.5|71840.5|71843.8|71837.8|107
1752088500000|2025-07-09 19:15:00|71844.5|71838.5|71841.9|71835.9|71844.5|71838.5|71841.7|71835.7|118
1752088800000|2025-07-09 19:20:00|71841.6|71835.6|71840.5|71834.5|71844.5|71836.2|71839.3|71830.9|179
1752089100000|2025-07-09 19:25:00|71840.8|71834.8|71839.3|71833.3|71841.5|71834.8|71837.3|71828.7|150
1752089400000|2025-07-09 19:30:00|71839.4|71833.4|71842.5|71836.5|71842.6|71836.6|71839.2|71833.2|205
1752089700000|2025-07-09 19:35:00|71842.2|71836.2|71839|71833|71842.2|71836.2|71838.7|71832.7|86
1752090000000|2025-07-09 19:40:00|71839.1|71833.1|71839.3|71833.3|71840.1|71834.1|71838.7|71832.7|65
1752090300000|2025-07-09 19:45:00|71839.4|71833.4|71840.4|71834.4|71840.8|71834.8|71838.6|71832.6|65
1752090600000|2025-07-09 19:50:00|71840.5|71834.5|71841.1|71835.1|71841.7|71835.7|71840.4|71834.4|95
1752090900000|2025-07-09 19:55:00|71841.7|71835.7|71843.8|71837.8|71845.6|71839.4|71841.6|71833.5|204
1752091200000|2025-07-09 20:00:00|71843.7|71837.7|71846|71834|71846.8|71839.1|71843|71833.9|93
1752091500000|2025-07-09 20:05:00|71846.6|71834.6|71844.5|71838.5|71846.7|71839.9|71843.1|71834.5|68
1752091800000|2025-07-09 20:10:00|71844.9|71838.9|71846.3|71840.3|71846.6|71840.6|71844.9|71838.9|47
1752092100000|2025-07-09 20:15:00|71846.2|71840.2|71846.4|71840.4|71849.7|71840.9|71845.7|71837.1|63
1752092400000|2025-07-09 20:20:00|71846.6|71840.6|71853.9|71841.9|71854.1|71845|71846.1|71838.4|82
1752092700000|2025-07-09 20:25:00|71853.8|71841.8|71853.8|71841.8|71854|71842|71853.1|71841.1|85
1752093000000|2025-07-09 20:30:00|71853.9|71841.9|71853.8|71841.8|71854.7|71842.7|71853.6|71841.6|74
1752093300000|2025-07-09 20:35:00|71853.9|71841.9|71849.5|71843.5|71854|71843.6|71849.3|71840.4|59
1752093600000|2025-07-09 20:40:00|71849.4|71843.4|71853.7|71841.7|71854.2|71843.8|71849.2|71840.4|51
1752093900000|2025-07-09 20:45:00|71853.6|71841.6|71844.8|71832.8|71853.6|71841.6|71838.7|71826.7|296
1752094200000|2025-07-09 20:50:00|71844.9|71832.9|71844.8|71832.8|71845.8|71833.8|71843.2|71831.2|146
1752094500000|2025-07-09 20:55:00|71845.2|71833.2|71853.5|71806.2|71853.5|71834.4|71837.4|71806.2|85
1752094800000|2025-07-09 21:00:00|71853.8|71805.9|71857.5|71802.9|71863.3|71805.9|71852|71794.2|28
1752095100000|2025-07-09 21:05:00|71857.4|71802.7|71860.1|71800.9|71860.2|71803.7|71855.9|71800.5|59
1752095400000|2025-07-09 21:10:00|71860|71801|71859.9|71800.7|71861.6|71802.9|71858.4|71798.7|83
1752095700000|2025-07-09 21:15:00|71859.8|71800.8|71857.9|71803.2|71860|71803.2|71857.8|71800.2|82
1752096000000|2025-07-09 21:20:00|71858.3|71800.5|71857.4|71801.8|71859.1|71802.1|71856.6|71800.4|75
1752096300000|2025-07-09 21:25:00|71858.6|71801.3|71857.1|71802.7|71859|71802.8|71856|71801.3|90
1752096600000|2025-07-09 21:30:00|71857.6|71802.8|71854.2|71805.6|71857.7|71805.9|71853.8|71802.3|119
1752096900000|2025-07-09 21:35:00|71854|71806|71847.1|71804.1|71855.6|71806.6|71847.1|71803.3|135
1752097200000|2025-07-09 21:40:00|71847|71804.2|71847.5|71803.5|71848.4|71804.3|71846.7|71802.7|103
1752097500000|2025-07-09 21:45:00|71847.9|71803|71848.9|71802.4|71848.9|71803.9|71847.2|71802.2|55
1752097800000|2025-07-09 21:50:00|71848.5|71802.7|71846.6|71803.5|71849|71803.5|71846.6|71802.1|44
1752098100000|2025-07-09 21:55:00|71846.9|71802.8|71847.5|71802.7|71849.6|71804.3|71845.7|71801.2|106
1752098400000|2025-07-09 22:00:00|71847.3|71802.9|71845.2|71805.1|71848.2|71808.3|71841.4|71802.6|133
1752098700000|2025-07-09 22:05:00|71845.1|71805.3|71851.1|71809|71853|71809|71842.1|71804.4|129
1752099000000|2025-07-09 22:10:00|71851|71809.4|71849|71809|71851.8|71811.6|71846.9|71807.9|138
1752099300000|2025-07-09 22:15:00|71849.2|71808.9|71843|71811.5|71849.3|71813.8|71842.7|71808.5|179
1752099600000|2025-07-09 22:20:00|71842.1|71811.7|71843.6|71812.5|71845.7|71822.5|71831.9|71810.8|149
1752099900000|2025-07-09 22:25:00|71843.4|71812.3|71843.7|71812.9|71844.1|71822.7|71833.1|71812|131
1752100200000|2025-07-09 22:30:00|71843.6|71822|71838.2|71806.6|71845.8|71822.8|71827.2|71806|174
1752100500000|2025-07-09 22:35:00|71838.1|71806.5|71827.5|71815.5|71838.5|71816.5|71826.6|71806|117
1752100800000|2025-07-09 22:40:00|71837.9|71806.5|71823.4|71811.4|71838.4|71816.2|71820.5|71806.1|168
1752101100000|2025-07-09 22:45:00|71823.5|71811.5|71823|71811|71832.2|71812.2|71821.9|71801.2|70
1752101400000|2025-07-09 22:50:00|71823.2|71811.2|71832.8|71800.6|71832.8|71812.4|71822.2|71800.6|35
1752101700000|2025-07-09 22:55:00|71822.4|71810.4|71823.3|71811.3|71825|71813|71822.4|71810.4|81
1752102000000|2025-07-09 23:00:00|71823|71811|71823|71811|71824.8|71812.8|71822.3|71810.3|92
1752102300000|2025-07-09 23:05:00|71823.2|71811.2|71833.7|71821.7|71833.8|71821.8|71823.2|71811.2|94
1752102600000|2025-07-09 23:10:00|71833.6|71821.6|71833.5|71821.5|71833.9|71821.9|71833.2|71821.2|50
1752102900000|2025-07-09 23:15:00|71833.7|71821.7|71833.5|71821.5|71833.9|71821.9|71833.4|71821.4|49
1752103200000|2025-07-09 23:20:00|71833.4|71821.4|71832|71820|71833.8|71821.8|71831.4|71819.4|94
1752103500000|2025-07-09 23:25:00|71832.4|71820.4|71831.1|71819.1|71832.4|71820.4|71830.6|71818.6|90
1752103800000|2025-07-09 23:30:00|71831|71819|71831|71819|71831.1|71819.1|71830.8|71818.8|17
1752104100000|2025-07-09 23:35:00|71831.1|71819.1|71830.9|71818.9|71831.2|71819.2|71830.3|71818.3|81
1752104400000|2025-07-09 23:40:00|71830.5|71818.5|71829.8|71817.8|71831.1|71819.1|71829.7|71817.7|99
1752104700000|2025-07-09 23:45:00|71830.1|71818.1|71827.5|71815.5|71832.2|71820.2|71827.2|71815.2|115
1752105000000|2025-07-09 23:50:00|71827.4|71815.4|71832.5|71820.5|71832.6|71820.6|71824.8|71812.8|137
1752105300000|2025-07-09 23:55:00|71832.6|71820.6|71827.3|71815.3|71832.9|71820.9|71823.1|71811.1|196
1752105600000|2025-07-10 00:00:00|71826.7|71814.7|71819.4|71807.4|71828.7|71816.7|71818.7|71806.7|571
1752105900000|2025-07-10 00:05:00|71819.3|71807.3|71823.3|71811.3|71823.6|71811.6|71816.3|71804.3|286
1752106200000|2025-07-10 00:10:00|71823.2|71811.2|71821.5|71809.5|71825.1|71813.1|71816.7|71804.7|306
1752106500000|2025-07-10 00:15:00|71821.6|71809.6|71813.1|71801.1|71823.4|71811.4|71812|71800|308
1752106800000|2025-07-10 00:20:00|71813|71801|71808.4|71796.4|71816.3|71804.3|71805.9|71793.9|227
1752107100000|2025-07-10 00:25:00|71808.2|71796.2|71798.2|71786.2|71808.3|71796.3|71795.2|71783.2|335
1752107400000|2025-07-10 00:30:00|71797.9|71785.9|71799.5|71787.5|71803.2|71791.2|71791.1|71779.1|307
1752107700000|2025-07-10 00:35:00|71799.6|71787.6|71795.9|71783.9|71800.9|71788.9|71795.5|71783.5|237
1752108000000|2025-07-10 00:40:00|71796.1|71784.1|71794.5|71782.5|71797|71785|71791.2|71779.2|328
1752108300000|2025-07-10 00:45:00|71794.6|71782.6|71796.6|71784.6|71799|71787|71792.6|71780.6|287
1752108600000|2025-07-10 00:50:00|71796.8|71784.8|71789|71777|71801|71789|71789|71777|338
1752108900000|2025-07-10 00:55:00|71789.8|71777.8|71792.9|71786.9|71794.7|71787.4|71787.2|71775.2|229
1752109200000|2025-07-10 01:00:00|71793|71787|71801.9|71795.9|71806.3|71799.3|71793|71783.7|282
1752109500000|2025-07-10 01:05:00|71801.8|71795.8|71807.4|71801.4|71808.7|71802.2|71801.1|71793.8|242
1752109800000|2025-07-10 01:10:00|71807.8|71801.8|71811.7|71799.7|71815.3|71806.8|71807.1|71797.8|221
1752110100000|2025-07-10 01:15:00|71811.9|71799.9|71791.8|71785.8|71814.4|71802.4|71789.2|71779|392
1752110400000|2025-07-10 01:20:00|71791.9|71785.9|71806.1|71800.1|71810.1|71800.3|71789.1|71783.1|277
1752110700000|2025-07-10 01:25:00|71806.2|71800.2|71812.3|71800.3|71813.2|71803.4|71805.7|71795|266
1752111000000|2025-07-10 01:30:00|71811.9|71799.9|71800|71794|71817.8|71805.8|71796|71786.8|399
1752111300000|2025-07-10 01:35:00|71799.9|71793.9|71797.4|71785.4|71809.9|71797.9|71797.4|71785.4|234
1752111600000|2025-07-10 01:40:00|71797.3|71785.3|71799|71793|71805.5|71796.9|71793.2|71785.3|257
1752111900000|2025-07-10 01:45:00|71799.7|71793.7|71807.5|71801.5|71808.1|71801.6|71799.2|71790.5|222
1752112200000|2025-07-10 01:50:00|71807.6|71801.6|71804.3|71798.3|71808.3|71802.3|71802|71796|229
1752112500000|2025-07-10 01:55:00|71803.3|71797.3|71798|71792|71806.7|71797.3|71797.4|71788.9|353
1752112800000|2025-07-10 02:00:00|71797.9|71791.9|71800.7|71794.7|71804.6|71795|71791.2|71782.6|342
1752113100000|2025-07-10 02:05:00|71800.9|71794.9|71798.2|71792.2|71808.4|71799|71794.3|71788.3|266
1752113400000|2025-07-10 02:10:00|71799.7|71793.7|71798.8|71792.8|71800.5|71794.5|71795.7|71787.2|228
1752113700000|2025-07-10 02:15:00|71798.7|71792.7|71794.9|71788.9|71799.3|71793.3|71794.4|71788.4|189
1752114000000|2025-07-10 02:20:00|71795|71789|71794.1|71788.1|71795|71789|71791.5|71785.5|185
1752114300000|2025-07-10 02:25:00|71793.8|71787.8|71795.9|71789.9|71798|71792|71792|71786|166
1752114600000|2025-07-10 02:30:00|71795.6|71789.6|71795|71783|71802.9|71793.9|71791.8|71782.8|241
1752114900000|2025-07-10 02:35:00|71791.4|71785.4|71796.7|71790.7|71797.4|71791.4|71787.4|71775.5|227
1752115200000|2025-07-10 02:40:00|71796.8|71790.8|71802.3|71796.3|71806|71797.8|71795.3|71787.6|162
1752115500000|2025-07-10 02:45:00|71802.4|71796.4|71804.6|71798.6|71805.2|71799.2|71799.3|71793.3|157
1752115800000|2025-07-10 02:50:00|71804.9|71798.9|71799.9|71793.9|71805.4|71799.4|71799|71793|220
1752116100000|2025-07-10 02:55:00|71799.8|71793.8|71797.8|71791.8|71802.3|71796.3|71797|71790|236
1752116400000|2025-07-10 03:00:00|71797.5|71791.5|71802.3|71796.3|71802.6|71796.6|71797.5|71791.5|214
1752116700000|2025-07-10 03:05:00|71802.1|71796.1|71805.2|71799.2|71809.4|71803.4|71801.3|71795.3|187
1752117000000|2025-07-10 03:10:00|71804.9|71798.9|71805.7|71799.7|71812.8|71803.8|71804.1|71798.1|178
1752117300000|2025-07-10 03:15:00|71805.9|71799.9|71805.3|71799.3|71811.7|71804.6|71805|71798.2|171
1752117600000|2025-07-10 03:20:00|71805.5|71799.5|71804|71798|71806.5|71800.4|71801.4|71792.3|145
1752117900000|2025-07-10 03:25:00|71804.1|71798.1|71806.8|71800.8|71806.8|71800.8|71803.3|71797.3|147
1752118200000|2025-07-10 03:30:00|71806.7|71800.7|71815.7|71809.7|71815.7|71809.7|71805.5|71799.5|154
1752118500000|2025-07-10 03:35:00|71815.5|71809.5|71815|71809|71817.1|71811.1|71812.8|71806.8|173
1752118800000|2025-07-10 03:40:00|71814.8|71808.8|71816.2|71810.2|71818.2|71812.2|71813.5|71807.5|137
1752119100000|2025-07-10 03:45:00|71816.1|71810.1|71814.9|71808.9|71816.3|71810.3|71813.8|71807.8|128
1752119400000|2025-07-10 03:50:00|71814.6|71808.6|71818.8|71812.8|71820.6|71814.2|71814.6|71805.9|119
1752119700000|2025-07-10 03:55:00|71818.7|71812.7|71821.8|71815.8|71823.4|71815.8|71818.7|71810.4|120
1752120000000|2025-07-10 04:00:00|71821.5|71815.5|71823.3|71817.3|71823.3|71817.3|71818.5|71812.5|117
1752120300000|2025-07-10 04:05:00|71824.5|71818.5|71821.5|71815.5|71826.8|71820.6|71821.1|71814.1|144
1752120600000|2025-07-10 04:10:00|71821.1|71815.1|71823.6|71817.6|71823.9|71817.9|71821.1|71815.1|111
1752120900000|2025-07-10 04:15:00|71823.9|71817.9|71827|71815|71828|71822|71823.6|71813.5|97
1752121200000|2025-07-10 04:20:00|71826.9|71814.9|71827.2|71821.2|71831.6|71822.2|71825.5|71813.5|106
1752121500000|2025-07-10 04:25:00|71827.3|71821.3|71826.9|71820.9|71830.5|71822.1|71826.1|71817.6|110
1752121800000|2025-07-10 04:30:00|71827.5|71821.5|71830|71824|71832.7|71826.7|71827.4|71819.3|206
1752122100000|2025-07-10 04:35:00|71829.9|71823.9|71823.6|71811.6|71831.6|71825|71822.7|71811|134
1752122400000|2025-07-10 04:40:00|71824.1|71812.1|71823.6|71811.6|71825.8|71813.8|71823|71811|109
1752122700000|2025-07-10 04:45:00|71823.5|71811.5|71828|71816|71828|71819.9|71823.4|71811.4|118
1752123000000|2025-07-10 04:50:00|71828.1|71816.1|71821.9|71815.9|71830.1|71821.1|71821.8|71815.8|104
1752123300000|2025-07-10 04:55:00|71821.8|71815.8|71823.2|71817.2|71825.2|71819|71821.7|71812|197
1752123600000|2025-07-10 05:00:00|71823.1|71817.1|71819.7|71813.7|71824.4|71818.4|71817.4|71811.1|228
1752123900000|2025-07-10 05:05:00|71819.6|71813.6|71814.7|71808.7|71823.4|71814.5|71814.4|71808.4|211
1752124200000|2025-07-10 05:10:00|71815.1|71809.1|71809.8|71803.8|71818.1|71810.1|71809.6|71803.6|209
1752124500000|2025-07-10 05:15:00|71809.9|71803.9|71811.3|71805.3|71811.8|71805.8|71809.8|71803.8|148
1752124800000|2025-07-10 05:20:00|71811.4|71805.4|71810.9|71804.9|71817|71806.7|71810.5|71802.7|136
1752125100000|2025-07-10 05:25:00|71810.5|71804.5|71811.1|71805.1|71814.1|71808.1|71809.7|71803.7|155
1752125400000|2025-07-10 05:30:00|71811|71805|71804.4|71798.4|71811.4|71805|71802.6|71796.6|236
1752125700000|2025-07-10 05:35:00|71804.3|71798.3|71807|71795|71808.5|71798.3|71803.4|71794|150
1752126000000|2025-07-10 05:40:00|71807.1|71795.1|71802.1|71796.1|71807.1|71798.8|71801.1|71795.1|146
1752126300000|2025-07-10 05:45:00|71801.7|71795.7|71800.1|71794.1|71807.5|71798.8|71799.3|71792.5|121
1752126600000|2025-07-10 05:50:00|71800.2|71794.2|71804|71798|71804.1|71798.1|71799.2|71793.2|147
1752126900000|2025-07-10 05:55:00|71803.6|71797.6|71795.1|71789.1|71804.9|71798.9|71791.9|71785.9|301
1752127200000|2025-07-10 06:00:00|71795.2|71789.2|71798.7|71786.7|71799.6|71792.3|71791.5|71783.3|323
1752127500000|2025-07-10 06:05:00|71798.3|71786.3|71800.1|71794.1|71801.8|71795.8|71795.2|71786.1|209
1752127800000|2025-07-10 06:10:00|71800|71794|71797.9|71791.9|71802.6|71796.6|71797.9|71791.9|206
1752128100000|2025-07-10 06:15:00|71798.1|71792.1|71795.1|71789.1|71798.1|71792.1|71792.1|71786.1|285
1752128400000|2025-07-10 06:20:00|71795.6|71789.6|71790.3|71784.3|71795.9|71789.9|71789.1|71783.1|239
1752128700000|2025-07-10 06:25:00|71790.2|71784.2|71793.1|71787.1|71794.5|71788.2|71788.8|71780.1|233
1752129000000|2025-07-10 06:30:00|71793.3|71787.3|71799.8|71787.8|71799.9|71787.9|71792.1|71782.7|215
1752129300000|2025-07-10 06:35:00|71799.9|71787.9|71802.3|71790.3|71803.5|71795.6|71794.6|71785.8|229
1752129600000|2025-07-10 06:40:00|71802.2|71790.2|71805.2|71793.2|71808.3|71798.9|71800.7|71790.2|212
1752129900000|2025-07-10 06:45:00|71805.3|71793.3|71801.6|71795.6|71805.8|71796.4|71801.5|71792.1|115
1752130200000|2025-07-10 06:50:00|71801.3|71795.3|71799|71793|71802|71796|71796.7|71790.7|157
1752130500000|2025-07-10 06:55:00|71799.1|71793.1|71802.2|71796.2|71803.7|71797.7|71795.7|71789.7|509
1752130800000|2025-07-10 07:00:00|71801.8|71795.8|71796.3|71784.3|71801.8|71795.8|71786.4|71777.1|315
1752131100000|2025-07-10 07:05:00|71796.6|71784.6|71794.7|71788.7|71798.4|71792.2|71793.1|71784.5|220
1752131400000|2025-07-10 07:10:00|71794.8|71788.8|71797.8|71791.8|71801.7|71795.7|71794.7|71788.7|190
1752131700000|2025-07-10 07:15:00|71797.7|71791.7|71786|71780|71798.5|71792.5|71785.7|71779.7|249
1752132000000|2025-07-10 07:20:00|71785.7|71779.7|71790|71784|71790.2|71784.2|71782.3|71776.3|170
1752132300000|2025-07-10 07:25:00|71789.9|71783.9|71786.4|71780.4|71790.3|71784.3|71784.6|71778.6|199
1752132600000|2025-07-10 07:30:00|71786.5|71780.5|71785.3|71779.3|71787.7|71781.7|71783|71777|134
1752132900000|2025-07-10 07:35:00|71785.2|71779.2|71788.2|71782.2|71788.9|71782.9|71785.1|71779.1|104
1752133200000|2025-07-10 07:40:00|71787.6|71781.6|71795.2|71789.2|71796.1|71790.1|71786.9|71778.4|210
1752133500000|2025-07-10 07:45:00|71795.4|71789.4|71792.6|71786.6|71796.5|71790.5|71791.9|71785.9|159
1752133800000|2025-07-10 07:50:00|71792.7|71786.7|71793.9|71787.9|71796.6|71789|71790.7|71783.6|150
1752134100000|2025-07-10 07:55:00|71794|71788|71792.5|71786.5|71798.7|71790.3|71791.6|71784.8|181
1752134400000|2025-07-10 08:00:00|71792.4|71786.4|71795|71789|71798.7|71789.8|71791|71783|208
1752134700000|2025-07-10 08:05:00|71794.9|71788.9|71793.8|71787.8|71797|71791|71792.7|71786.7|127
1752135000000|2025-07-10 08:10:00|71793.9|71787.9|71803|71797|71803|71797|71792.6|71786.6|120
1752135300000|2025-07-10 08:15:00|71802.7|71796.7|71804.7|71792.7|71805.1|71797.2|71800.2|71790.8|190
1752135600000|2025-07-10 08:20:00|71804.6|71792.6|71800.9|71794.9|71805.4|71795.8|71799.2|71792.3|141
1752135900000|2025-07-10 08:25:00|71800.7|71794.7|71800.6|71794.6|71801.2|71795.2|71797.7|71791.7|140
1752136200000|2025-07-10 08:30:00|71800.4|71794.4|71797.5|71791.5|71800.6|71794.6|71796.1|71790.1|124
1752136500000|2025-07-10 08:35:00|71797.9|71791.9|71801.4|71795.4|71802.3|71795.4|71797.5|71789.7|92
1752136800000|2025-07-10 08:40:00|71801.2|71795.2|71801.1|71795.1|71801.7|71795.7|71800.4|71794.4|72
1752137100000|2025-07-10 08:45:00|71801|71795|71800.7|71794.7|71801.3|71795.3|71798.9|71792.9|95
1752137400000|2025-07-10 08:50:00|71800.8|71794.8|71797.4|71791.4|71801.2|71795.2|71796.6|71790.6|93
1752137700000|2025-07-10 08:55:00|71797.2|71791.2|71798.9|71792.9|71799.7|71793.7|71796.6|71790.6|72
1752138000000|2025-07-10 09:00:00|71798.8|71792.8|71797|71791|71799.1|71793.1|71796.1|71790.1|80
1752138300000|2025-07-10 09:05:00|71796.7|71790.7|71795.7|71789.7|71797|71791|71793.8|71787.8|84
1752138600000|2025-07-10 09:10:00|71795.8|71789.8|71792|71786|71796.2|71790.2|71786.8|71780.8|205
1752138900000|2025-07-10 09:15:00|71791.9|71785.9|71783.1|71777.1|71792.8|71786.8|71783|71777|159
1752139200000|2025-07-10 09:20:00|71783|71777|71786|71780|71786.4|71780.4|71779.3|71773.3|140
1752139500000|2025-07-10 09:25:00|71786.1|71780.1|71789.4|71777.4|71791|71782|71784.9|71776.1|104
1752139800000|2025-07-10 09:30:00|71789.5|71777.5|71788.1|71782.1|71790.5|71784.5|71786|71777.5|130
1752140100000|2025-07-10 09:35:00|71788.2|71782.2|71783.3|71777.3|71791.5|71783.3|71783.3|71777.3|93
1752140400000|2025-07-10 09:40:00|71783.1|71777.1|71769.1|71763.1|71783.2|71777.2|71767.3|71761.3|159
1752140700000|2025-07-10 09:45:00|71769.2|71763.2|71773.5|71767.5|71774.4|71768.4|71769|71763|150
1752141000000|2025-07-10 09:50:00|71773.8|71767.8|71773|71767|71775.3|71769.3|71771.4|71765.4|145
1752141300000|2025-07-10 09:55:00|71772.9|71766.9|71776.1|71770.1|71778.6|71772.6|71772.9|71766.9|164
1752141600000|2025-07-10 10:00:00|71776.3|71770.3|71776.8|71770.8|71780.9|71772|71776|71768.2|96
1752141900000|2025-07-10 10:05:00|71777|71771|71778.7|71772.7|71783.4|71774.2|71776.6|71768.1|94
1752142200000|2025-07-10 10:10:00|71781.4|71769.4|71782.4|71770.4|71783.3|71774.4|71779.3|71769.3|58
1752142500000|2025-07-10 10:15:00|71782.3|71770.3|71779.4|71773.4|71782.7|71774.7|71778.6|71770.2|129
1752142800000|2025-07-10 10:20:00|71779.3|71773.3|71779.2|71773.2|71783.5|71774.7|71778.6|71770.1|96
1752143100000|2025-07-10 10:25:00|71779.6|71773.6|71783.1|71777.1|71787.9|71779.8|71778|71770.9|181
1752143400000|2025-07-10 10:30:00|71782.8|71776.8|71782.6|71776.6|71783.9|71777.9|71781.8|71775.8|175
1752143700000|2025-07-10 10:35:00|71782.7|71776.7|71782.2|71770.2|71786|71777.4|71781.9|71769.9|80
1752144000000|2025-07-10 10:40:00|71782.1|71770.1|71773.8|71761.8|71782.4|71773|71762.7|71753.5|201
1752144300000|2025-07-10 10:45:00|71773.6|71761.6|71768.6|71762.6|71773.6|71763.3|71766.6|71758.9|89
1752144600000|2025-07-10 10:50:00|71768.5|71762.5|71767.2|71761.2|71768.6|71762.6|71765.4|71759.4|113
1752144900000|2025-07-10 10:55:00|71767.4|71761.4|71770.3|71764.3|71774.8|71766.7|71766.6|71758.5|144
1752145200000|2025-07-10 11:00:00|71770.4|71764.4|71773.2|71767.2|71776.8|71769.8|71770.1|71763.1|140
1752145500000|2025-07-10 11:05:00|71773|71767|71775.8|71769.8|71780.4|71771.7|71771.4|71763.9|131
1752145800000|2025-07-10 11:10:00|71776|71770|71786.8|71774.8|71788.1|71778.7|71775.9|71768.7|197
1752146100000|2025-07-10 11:15:00|71786.9|71774.9|71788.2|71776.2|71789.5|71780.2|71780.1|71770.9|174
1752146400000|2025-07-10 11:20:00|71788.3|71776.3|71786.5|71780.5|71790.8|71780.6|71786.3|71774.4|145
1752146700000|2025-07-10 11:25:00|71786.4|71780.4|71791.6|71779.6|71791.8|71782.7|71785.1|71775.8|166
1752147000000|2025-07-10 11:30:00|71791.7|71779.7|71793|71787|71796|71789|71788.4|71778.5|205
1752147300000|2025-07-10 11:35:00|71792.9|71786.9|71790.7|71784.7|71794.3|71788.3|71790.7|71784.7|124
1752147600000|2025-07-10 11:40:00|71790.8|71784.8|71791.3|71785.3|71792.4|71786.4|71790.8|71784.8|75
1752147900000|2025-07-10 11:45:00|71791.4|71785.4|71792|71786|71792.7|71786.7|71790.2|71784.2|124
1752148200000|2025-07-10 11:50:00|71792.1|71786.1|71795.7|71789.7|71797.6|71791.6|71792|71786|142
1752148500000|2025-07-10 11:55:00|71795.8|71789.8|71791.5|71785.5|71796.1|71790.1|71791.4|71785.4|177
1752148800000|2025-07-10 12:00:00|71791.7|71785.7|71794.4|71788.4|71798.6|71790.1|71790|71784|171
1752149100000|2025-07-10 12:05:00|71794.5|71788.5|71801.3|71795.3|71801.3|71795.3|71793.8|71784.5|161
1752149400000|2025-07-10 12:10:00|71801.4|71795.4|71799.4|71793.4|71805|71795.9|71799.3|71792.8|185
1752149700000|2025-07-10 12:15:00|71799.5|71793.5|71803|71797|71807.9|71799.8|71799.3|71791.1|205
1752150000000|2025-07-10 12:20:00|71802.4|71796.4|71804.2|71798.2|71807.3|71800.2|71801|71794.8|215
1752150300000|2025-07-10 12:25:00|71804.4|71798.4|71808.9|71796.9|71809.2|71800.8|71804.2|71796.2|178
1752150600000|2025-07-10 12:30:00|71810.9|71798.9|71812.9|71806.9|71817.4|71808.8|71809.8|71797.8|281
1752150900000|2025-07-10 12:35:00|71812.8|71806.8|71811.2|71805.2|71815.4|71809.4|71809.8|71803.8|227
1752151200000|2025-07-10 12:40:00|71811.3|71805.3|71804.5|71798.5|71813.2|71807.2|71804.5|71798.5|243
1752151500000|2025-07-10 12:45:00|71804.2|71798.2|71803.4|71797.4|71808.4|71799.7|71796.3|71790.3|280
1752151800000|2025-07-10 12:50:00|71804.2|71798.2|71792.3|71786.3|71805|71798.4|71791.3|71785.3|224
1752152100000|2025-07-10 12:55:00|71792.2|71786.2|71786.3|71780.3|71793.4|71787.4|71785.5|71779.5|236
1752152400000|2025-07-10 13:00:00|71786.2|71780.2|71785.4|71779.4|71790.3|71784.3|71777.7|71771.7|452
1752152700000|2025-07-10 13:05:00|71785.3|71779.3|71788.8|71782.8|71789.5|71783.5|71783.7|71777.7|255
1752153000000|2025-07-10 13:10:00|71788.6|71782.6|71787|71781|71789.3|71783|71784.3|71772.3|226
1752153300000|2025-07-10 13:15:00|71787.1|71781.1|71784.6|71778.6|71787.1|71781.1|71777.9|71768.9|287
1752153600000|2025-07-10 13:20:00|71784.9|71778.9|71791.1|71785.1|71792.7|71786|71784.5|71778.5|296
1752153900000|2025-07-10 13:25:00|71791.2|71785.2|71794.4|71788.4|71798|71792|71789.9|71781.3|195
1752154200000|2025-07-10 13:30:00|71794.8|71788.8|71798.6|71792.6|71805.5|71797.8|71794.3|71788.3|330
1752154500000|2025-07-10 13:35:00|71798.4|71792.4|71796.1|71784.1|71804.3|71792.9|71792.7|71783.7|325
1752154800000|2025-07-10 13:40:00|71796.2|71784.2|71801|71789|71801.9|71789.9|71794.8|71784|291
1752155100000|2025-07-10 13:45:00|71801.1|71789.1|71806.4|71800.4|71813.2|71802.5|71801.1|71789.1|324
1752155400000|2025-07-10 13:50:00|71806.5|71800.5|71810.6|71804.6|71813.7|71806.8|71806.3|71800.1|288
1752155700000|2025-07-10 13:55:00|71810.5|71804.5|71811.6|71799.6|71813.4|71806.1|71807|71796.6|284
1752156000000|2025-07-10 14:00:00|71811.5|71799.5|71811.2|71805.2|71819.7|71813.4|71810.9|71798.9|348
1752156300000|2025-07-10 14:05:00|71811.4|71805.4|71814.9|71802.9|71818.6|71810.8|71810.8|71800|317
1752156600000|2025-07-10 14:10:00|71814.6|71802.6|71803.6|71797.6|71814.6|71802.9|71803.4|71797.4|291
1752156900000|2025-07-10 14:15:00|71803.7|71797.7|71810|71804|71810.3|71804.3|71803.2|71797.2|236
1752157200000|2025-07-10 14:20:00|71809.3|71803.3|71822.9|71816.9|71823.7|71817.7|71807.5|71801.5|327
1752157500000|2025-07-10 14:25:00|71823.1|71817.1|71823.2|71817.2|71827.2|71821.2|71820.6|71814.6|295
1752157800000|2025-07-10 14:30:00|71822.9|71816.9|71818.2|71812.2|71823.6|71817.6|71815|71809|245
1752158100000|2025-07-10 14:35:00|71818.3|71812.3|71821.6|71815.6|71825.6|71819.6|71818.2|71812.2|253
1752158400000|2025-07-10 14:40:00|71822|71816|71822.9|71816.9|71824|71818|71818.7|71812.7|209
1752158700000|2025-07-10 14:45:00|71823|71817|71811.2|71805.2|71823.8|71817.8|71811.1|71805.1|285
1752159000000|2025-07-10 14:50:00|71811.3|71805.3|71815.8|71809.8|71820.3|71812.1|71811|71805|310
1752159300000|2025-07-10 14:55:00|71815.9|71809.9|71817.4|71811.4|71822.8|71814.8|71815.7|71807.3|323
1752159600000|2025-07-10 15:00:00|71817.5|71811.5|71814.6|71808.6|71818.6|71812.6|71813.2|71807.2|246
1752159900000|2025-07-10 15:05:00|71814.5|71808.5|71817.3|71811.3|71817.5|71811.5|71809.9|71803.9|210
1752160200000|2025-07-10 15:10:00|71817.1|71811.1|71819.6|71813.6|71820|71814|71816.3|71810.3|135
1752160500000|2025-07-10 15:15:00|71819.5|71813.5|71816.6|71810.6|71820.7|71814.7|71815.4|71809.4|161
1752160800000|2025-07-10 15:20:00|71816.5|71810.5|71809.1|71803.1|71817.7|71811.7|71807.6|71799.1|236
1752161100000|2025-07-10 15:25:00|71809|71803|71811.9|71805.9|71814.3|71808.3|71807.4|71800.3|238
1752161400000|2025-07-10 15:30:00|71812|71806|71813.2|71807.2|71818.3|71809.4|71810.8|71801.7|243
1752161700000|2025-07-10 15:35:00|71813|71807|71808.2|71802.2|71816.8|71810.8|71806.5|71800.5|208
1752162000000|2025-07-10 15:40:00|71808.1|71802.1|71810.2|71804.2|71810.8|71804.8|71807.9|71801.9|144
1752162300000|2025-07-10 15:45:00|71810.3|71804.3|71813|71801|71814.7|71804.4|71805.8|71798|235
1752162600000|2025-07-10 15:50:00|71813.1|71801.1|71806.9|71800.9|71813.1|71801.8|71804.9|71798.9|168
1752162900000|2025-07-10 15:55:00|71806.8|71800.8|71808.3|71802.3|71810.3|71804.3|71806.6|71800.6|146
1752163200000|2025-07-10 16:00:00|71808.1|71802.1|71808.1|71802.1|71813.2|71807.2|71807.3|71801.3|197
1752163500000|2025-07-10 16:05:00|71808|71802|71807.7|71801.7|71811.2|71803.1|71805|71799|122
1752163800000|2025-07-10 16:10:00|71808.5|71802.5|71809.8|71803.8|71811.4|71804.7|71807.6|71799|149
1752164100000|2025-07-10 16:15:00|71809.7|71803.7|71809.1|71803.1|71811.1|71805.1|71808|71802|133
1752164400000|2025-07-10 16:20:00|71809|71803|71811|71805|71811.6|71805.6|71808.7|71802.7|147
1752164700000|2025-07-10 16:25:00|71810.9|71804.9|71812.1|71806.1|71812.2|71806.2|71809.5|71803.5|94
1752165000000|2025-07-10 16:30:00|71812.2|71806.2|71816.7|71810.7|71818.2|71812.2|71812.2|71806.2|156
1752165300000|2025-07-10 16:35:00|71816.8|71810.8|71815.2|71809.2|71817.3|71811.3|71813.3|71807.3|164
1752165600000|2025-07-10 16:40:00|71815.1|71809.1|71818.5|71812.5|71819|71813|71815.1|71809.1|201
1752165900000|2025-07-10 16:45:00|71818.6|71812.6|71816.3|71810.3|71819.7|71813.7|71815.4|71809.4|133
1752166200000|2025-07-10 16:50:00|71816.4|71810.4|71814.8|71808.8|71816.8|71810.8|71814.3|71808.3|123
1752166500000|2025-07-10 16:55:00|71814.7|71808.7|71813.6|71807.6|71814.9|71808.9|71811.4|71805.4|160
1752166800000|2025-07-10 17:00:00|71813.9|71807.9|71809.8|71803.8|71815.1|71809.1|71808.6|71802.6|170
1752167100000|2025-07-10 17:05:00|71809.7|71803.7|71810|71804|71813.3|71804.2|71809.3|71800.2|119
1752167400000|2025-07-10 17:10:00|71809.9|71803.9|71814.5|71802.5|71814.8|71805.3|71809.1|71800|212
1752167700000|2025-07-10 17:15:00|71814.8|71802.8|71812.7|71800.7|71814.8|71802.8|71812.4|71800.4|132
1752168000000|2025-07-10 17:20:00|71812.8|71800.8|71814.6|71802.6|71815.4|71806.3|71809.6|71800.2|159
1752168300000|2025-07-10 17:25:00|71814.5|71802.5|71814.5|71802.5|71815.7|71803.7|71813.5|71801.5|167
1752168600000|2025-07-10 17:30:00|71814.6|71802.6|71814.4|71802.4|71815|71803|71812.5|71800.5|140
1752168900000|2025-07-10 17:35:00|71814.5|71802.5|71814.7|71802.7|71814.7|71805.5|71811.2|71800.5|110
1752169200000|2025-07-10 17:40:00|71814.6|71802.6|71813.7|71801.7|71814.8|71802.8|71812.8|71800.8|127
1752169500000|2025-07-10 17:45:00|71814.4|71802.4|71813.2|71801.2|71814.6|71804.3|71809.7|71800.1|142
1752169800000|2025-07-10 17:50:00|71809.8|71803.8|71809.6|71797.6|71813.6|71804.1|71808.7|71796.7|154
1752170100000|2025-07-10 17:55:00|71809.5|71797.5|71807.8|71795.8|71810|71798.5|71804.5|71794.1|147
1752170400000|2025-07-10 18:00:00|71807.9|71795.9|71803.1|71791.1|71807.9|71798.1|71800.1|71790.7|125
1752170700000|2025-07-10 18:05:00|71802.7|71790.7|71800.6|71788.6|71803.7|71791.7|71799|71787|137
1752171000000|2025-07-10 18:10:00|71800.5|71788.5|71801.1|71789.1|71802.3|71792.9|71795.2|71787.8|178
1752171300000|2025-07-10 18:15:00|71801|71789|71800.3|71788.3|71802.4|71790.4|71798.7|71786.7|253
1752171600000|2025-07-10 18:20:00|71800.5|71788.5|71791.5|71785.5|71800.5|71788.5|71790.7|71781.6|217
1752171900000|2025-07-10 18:25:00|71791.6|71785.6|71792.9|71786.9|71795.8|71787.8|71790.6|71783.7|134
1752172200000|2025-07-10 18:30:00|71793.2|71787.2|71793|71787|71794.2|71788.2|71791.7|71785.7|97
1752172500000|2025-07-10 18:35:00|71793.1|71787.1|71794.4|71788.4|71794.6|71788.6|71792.4|71786.4|101
1752172800000|2025-07-10 18:40:00|71794.2|71788.2|71793.9|71787.9|71794.4|71788.4|71793.6|71787.6|88
1752173100000|2025-07-10 18:45:00|71793.8|71787.8|71792.8|71786.8|71794.1|71788.1|71792.8|71786.8|42
1752173400000|2025-07-10 18:50:00|71793.1|71787.1|71791.7|71785.7|71793.3|71787.3|71791.3|71785.3|56
1752173700000|2025-07-10 18:55:00|71791.9|71785.9|71792.8|71786.8|71792.9|71786.9|71789.8|71783.8|141
1752174000000|2025-07-10 19:00:00|71792.7|71786.7|71793.6|71787.6|71793.7|71787.7|71791.9|71785.9|117
1752174300000|2025-07-10 19:05:00|71793.5|71787.5|71793.2|71781.2|71796|71787.8|71792.6|71780.7|58
1752174600000|2025-07-10 19:10:00|71793.1|71781.1|71788.7|71782.7|71793.3|71783.3|71788.6|71779.8|65
1752174900000|2025-07-10 19:15:00|71788.6|71782.6|71787.5|71781.5|71792.1|71782.9|71786.9|71779.8|62
1752175200000|2025-07-10 19:20:00|71787.6|71781.6|71788.8|71782.8|71791.4|71783.1|71787.2|71778.6|72
1752175500000|2025-07-10 19:25:00|71788.6|71782.6|71788.8|71782.8|71789.6|71783.6|71786.5|71780.5|227
1752175800000|2025-07-10 19:30:00|71788.7|71782.7|71789.4|71783.4|71790|71784|71788.6|71782.6|68
1752176100000|2025-07-10 19:35:00|71789.5|71783.5|71791.8|71779.8|71792|71783.5|71787.9|71779.8|65
1752176400000|2025-07-10 19:40:00|71792|71780|71787.9|71781.9|71792.3|71783|71787.8|71779.7|58
1752176700000|2025-07-10 19:45:00|71787.7|71781.7|71788.7|71782.7|71789.6|71783.6|71787.6|71781.6|103
1752177000000|2025-07-10 19:50:00|71788.6|71782.6|71787.9|71781.9|71788.8|71782.8|71787.5|71781.5|112
1752177300000|2025-07-10 19:55:00|71787.8|71781.8|71787.4|71781.4|71788.3|71782.3|71786.6|71780.6|144
1752177600000|2025-07-10 20:00:00|71787.5|71781.5|71787.1|71781.1|71788.7|71782.7|71786.2|71780.2|70
1752177900000|2025-07-10 20:05:00|71786.7|71780.7|71790.2|71778.2|71791.1|71781.7|71786.6|71778.2|70
1752178200000|2025-07-10 20:10:00|71790.4|71778.4|71792.2|71780.2|71792.2|71783.1|71787.8|71778.4|70
1752178500000|2025-07-10 20:15:00|71792.1|71780.1|71792.2|71780.2|71793|71783|71787.9|71778.8|69
1752178800000|2025-07-10 20:20:00|71792.1|71780.1|71791.3|71779.3|71792.4|71783.2|71788|71779.3|67
1752179100000|2025-07-10 20:25:00|71792.4|71780.4|71792.1|71780.1|71792.6|71780.6|71791.5|71779.5|36
1752179400000|2025-07-10 20:30:00|71792|71780|71788.8|71782.8|71792.4|71783.2|71788.6|71779.2|41
1752179700000|2025-07-10 20:35:00|71792|71780|71789.1|71777.1|71792|71780|71789|71777|56
1752180000000|2025-07-10 20:40:00|71788.6|71776.6|71785|71773|71788.9|71776.9|71784.5|71772.5|59
1752180300000|2025-07-10 20:45:00|71784.8|71772.8|71786.6|71774.6|71787.4|71775.4|71784.4|71772.4|66
1752180600000|2025-07-10 20:50:00|71786.5|71774.5|71784.8|71772.8|71786.5|71774.5|71784.3|71772.3|44
1752180900000|2025-07-10 20:55:00|71784.1|71772.1|71814.7|71755.4|71814.7|71776.6|71783.5|71755.4|79
1752181200000|2025-07-10 21:00:00|71815.1|71758|71823.7|71750.1|71826.2|71758|71815.1|71746.9|21
1752181500000|2025-07-10 21:05:00|71820.5|71756.7|71813.1|71756.7|71830.2|71759.4|71809.2|71755.1|76
1752181800000|2025-07-10 21:10:00|71812.5|71757.1|71822.3|71760.8|71824.7|71763.1|71811.1|71751.3|220
1752182100000|2025-07-10 21:15:00|71821.2|71760.9|71819.2|71762.1|71822.6|71764.3|71818.5|71760.9|153
1752182400000|2025-07-10 21:20:00|71819.1|71761.7|71819.1|71762.4|71820.4|71764|71818.6|71761.7|79
1752182700000|2025-07-10 21:25:00|71819|71762.5|71819|71763.3|71820.1|71764|71818.6|71762.2|96
1752183000000|2025-07-10 21:30:00|71818.9|71763|71816.3|71766.4|71820.1|71768|71815.8|71762.8|126
1752183300000|2025-07-10 21:35:00|71816.2|71766.2|71816.1|71767.5|71817.4|71769.5|71815.8|71765.8|98
1752183600000|2025-07-10 21:40:00|71817.3|71767.2|71815.8|71768.6|71818|71770.9|71815.7|71766.5|234
1752183900000|2025-07-10 21:45:00|71816|71768.5|71818.2|71767.3|71818.7|71770.5|71815.9|71766|145
1752184200000|2025-07-10 21:50:00|71818.3|71767.7|71817.1|71767.2|71818.5|71768.1|71815.6|71764.6|161
1752184500000|2025-07-10 21:55:00|71817.3|71767.3|71807.6|71761.2|71821.2|71768.6|71805.3|71760|191
1752184800000|2025-07-10 22:00:00|71807.4|71761.5|71796.4|71762.1|71807.4|71773.1|71784.9|71760.5|170
1752185100000|2025-07-10 22:05:00|71796.3|71762.2|71795.5|71762.7|71796.9|71773.9|71783.4|71761.6|111
1752185400000|2025-07-10 22:10:00|71795.7|71762.6|71783.6|71771.6|71796.3|71772.9|71783.3|71761.9|99
1752185700000|2025-07-10 22:15:00|71783.5|71771.5|71785.8|71773.8|71794.6|71774.3|71783.5|71763.2|111
1752186000000|2025-07-10 22:20:00|71785.5|71773.5|71785.8|71773.8|71786.4|71774.4|71784.8|71772.8|71
1752186300000|2025-07-10 22:25:00|71785.6|71773.6|71785.7|71773.7|71785.9|71773.9|71785.2|71773.2|52
1752186600000|2025-07-10 22:30:00|71785.4|71773.4|71785.6|71773.6|71785.9|71773.9|71785.2|71773.2|26
1752186900000|2025-07-10 22:35:00|71785.4|71773.4|71786|71774|71786.4|71774.4|71785.4|71773.4|42
1752187200000|2025-07-10 22:40:00|71785.9|71773.9|71784.7|71772.7|71786|71774|71783.6|71771.6|95
1752187500000|2025-07-10 22:45:00|71784.8|71772.8|71784.2|71772.2|71785.1|71773.1|71783.4|71771.4|55
1752187800000|2025-07-10 22:50:00|71784.4|71772.4|71784.4|71772.4|71785|71773|71784.2|71772.2|31
1752188100000|2025-07-10 22:55:00|71784.5|71772.5|71785.1|71773.1|71785.4|71773.4|71784|71772|31
1752188400000|2025-07-10 23:00:00|71785.2|71773.2|71780.2|71768.2|71786|71774|71780|71768|96
1752188700000|2025-07-10 23:05:00|71780.3|71768.3|71778.7|71766.7|71781.8|71769.8|71777.4|71765.4|96
1752189000000|2025-07-10 23:10:00|71778.9|71766.9|71778.6|71766.6|71779|71767|71778.5|71766.5|58
1752189300000|2025-07-10 23:15:00|71778.7|71766.7|71783|71771|71783.2|71771.2|71778.5|71766.5|68
1752189600000|2025-07-10 23:20:00|71783.1|71771.1|71779.7|71767.7|71783.2|71771.2|71779.5|71767.5|41
1752189900000|2025-07-10 23:25:00|71779.6|71767.6|71782.2|71770.2|71782.4|71770.4|71779.1|71767.1|66
1752190200000|2025-07-10 23:30:00|71782.3|71770.3|71783.4|71771.4|71783.5|71771.5|71782.1|71770.1|47
1752190500000|2025-07-10 23:35:00|71783.5|71771.5|71796|71784|71796.1|71784.1|71783.5|71771.5|110
1752190800000|2025-07-10 23:40:00|71796.1|71784.1|71796.3|71784.3|71796.3|71784.3|71795.7|71783.7|51
1752191100000|2025-07-10 23:45:00|71796.4|71784.4|71791.5|71779.5|71796.5|71784.5|71789|71777|113
1752191400000|2025-07-10 23:50:00|71791.7|71779.7|71794.7|71782.7|71795.3|71783.3|71791.7|71779.7|181
1752191700000|2025-07-10 23:55:00|71794.8|71782.8|71799|71787|71800|71788|71794.7|71782.7|269
1752192000000|2025-07-11 00:00:00|71799.1|71787.1|71797.4|71785.4|71799.7|71787.7|71792.2|71780.2|416
1752192300000|2025-07-11 00:05:00|71797.5|71785.5|71809.6|71797.6|71814.1|71802.1|71796.2|71784.2|490
1752192600000|2025-07-11 00:10:00|71809.5|71797.5|71807.6|71795.6|71811|71799|71805|71793|233
1752192900000|2025-07-11 00:15:00|71807.8|71795.8|71828.2|71816.2|71828.3|71816.3|71803.5|71791.5|538
1752193200000|2025-07-11 00:20:00|71828.4|71816.4|71838.9|71826.9|71839.2|71828.6|71821.8|71812.2|453
1752193500000|2025-07-11 00:25:00|71839|71827|71830.6|71818.6|71839.8|71830.8|71827.2|71818.3|393
1752193800000|2025-07-11 00:30:00|71830.5|71818.5|71828.7|71816.7|71834.7|71825.4|71818.4|71809|454
1752194100000|2025-07-11 00:35:00|71828.5|71816.5|71827.9|71815.9|71837.8|71829.5|71826.6|71814.6|357
1752194400000|2025-07-11 00:40:00|71827.8|71815.8|71825.7|71819.7|71829.8|71820.9|71818.9|71810.6|295
1752194700000|2025-07-11 00:45:00|71825.8|71819.8|71824|71812|71833.3|71824.3|71819|71809.2|395
1752195000000|2025-07-11 00:50:00|71824.4|71812.4|71832.5|71820.5|71834|71825|71821.1|71812.1|348
1752195300000|2025-07-11 00:55:00|71832.4|71820.4|71822.7|71810.7|71833.3|71823.8|71812.3|71800.3|608
1752195600000|2025-07-11 01:00:00|71822.1|71810.1|71822.3|71810.3|71824.7|71813|71815.2|71803.2|449
1752195900000|2025-07-11 01:05:00|71822.6|71810.6|71831.5|71819.5|71837.4|71825.9|71822.4|71810.4|403
1752196200000|2025-07-11 01:10:00|71831.6|71819.6|71830.9|71818.9|71835|71823|71825.6|71814.2|366
1752196500000|2025-07-11 01:15:00|71831.2|71819.2|71796.9|71790.9|71831.4|71819.4|71791.2|71781.7|445
1752196800000|2025-07-11 01:20:00|71799.9|71787.9|71798.6|71786.6|71806.6|71794.7|71794|71785.6|411
1752197100000|2025-07-11 01:25:00|71800.5|71788.5|71794.7|71782.7|71801.9|71793.8|71788.2|71776.2|452
1752197400000|2025-07-11 01:30:00|71794.5|71782.5|71803.5|71797.5|71807.6|71798.8|71782.5|71771.7|526
1752197700000|2025-07-11 01:35:00|71804.1|71798.1|71786.2|71774.2|71809.1|71803.1|71781.3|71773.8|500
1752198000000|2025-07-11 01:40:00|71786.5|71774.5|71783.5|71777.5|71787.6|71778.8|71772.9|71764.4|462
1752198300000|2025-07-11 01:45:00|71783.3|71777.3|71772.8|71766.8|71786.3|71780.3|71772.4|71766.4|374
1752198600000|2025-07-11 01:50:00|71772.7|71766.7|71778.9|71772.9|71781.1|71775.1|71772.4|71766.4|377
1752198900000|2025-07-11 01:55:00|71778.8|71772.8|71780.8|71774.8|71784.7|71778.7|71776.2|71769.7|411
1752199200000|2025-07-11 02:00:00|71780.7|71774.7|71755.7|71749.7|71781|71775|71755.7|71749.7|419
1752199500000|2025-07-11 02:05:00|71755.4|71749.4|71755.4|71749.4|71757.5|71750.7|71745.8|71737|418
1752199800000|2025-07-11 02:10:00|71755.2|71749.2|71750.6|71744.6|71755.7|71749.7|71744.1|71738.1|403
1752200100000|2025-07-11 02:15:00|71750.9|71744.9|71739|71733|71752.9|71744.9|71731.9|71723|403
1752200400000|2025-07-11 02:20:00|71738.9|71732.9|71716.4|71710.4|71749.9|71743.9|71714.1|71704|427
1752200700000|2025-07-11 02:25:00|71716.3|71710.3|71714.3|71708.3|71723.8|71717.8|71706|71700|409
1752201000000|2025-07-11 02:30:00|71714.1|71708.1|71695.5|71689.5|71718.8|71712.8|71691.1|71685.1|563
1752201300000|2025-07-11 02:35:00|71694.9|71688.9|71694.5|71688.5|71697.3|71690.1|71685.8|71679.8|429
1752201600000|2025-07-11 02:40:00|71694.4|71688.4|71690|71678|71701.2|71695.2|71681.9|71675.9|457
1752201900000|2025-07-11 02:45:00|71690.1|71678.1|71705.8|71699.8|71711.2|71703.9|71688.3|71678.1|410
1752202200000|2025-07-11 02:50:00|71705.9|71699.9|71702.2|71696.2|71711.9|71702.4|71701.2|71695.2|339
1752202500000|2025-07-11 02:55:00|71702.1|71696.1|71716.6|71710.6|71716.6|71710.6|71701.9|71695.9|550
1752202800000|2025-07-11 03:00:00|71716.8|71710.8|71714.9|71702.9|71726.9|71714.9|71710.3|71701.5|419
1752203100000|2025-07-11 03:05:00|71715|71703|71718.5|71712.5|71723.9|71713.9|71713.5|71702.2|251
1752203400000|2025-07-11 03:10:00|71718.7|71712.7|71693.5|71687.5|71723|71714.5|71693.1|71687.1|321
1752203700000|2025-07-11 03:15:00|71693.4|71687.4|71691.2|71685.2|71696.1|71690.1|71690.6|71684.6|271
1752204000000|2025-07-11 03:20:00|71691.1|71685.1|71696|71690|71701.6|71695.6|71687.2|71681.2|276
1752204300000|2025-07-11 03:25:00|71695.9|71689.9|71683.8|71677.8|71695.9|71689.9|71682.9|71676.9|337
1752204600000|2025-07-11 03:30:00|71683.6|71677.6|71693.6|71687.6|71693.6|71687.6|71682.6|71676.6|258
1752204900000|2025-07-11 03:35:00|71693.5|71687.5|71703.2|71697.2|71704|71698|71692.8|71686.8|299
1752205200000|2025-07-11 03:40:00|71703|71697|71703.9|71691.9|71708.2|71702.2|71698|71688.3|210
1752205500000|2025-07-11 03:45:00|71704|71692|71696.9|71690.9|71704.4|71693.7|71694.6|71688.1|190
1752205800000|2025-07-11 03:50:00|71696.8|71690.8|71697.6|71685.6|71705.3|71695.7|71696.5|71685.4|189
1752206100000|2025-07-11 03:55:00|71697.5|71685.5|71699.3|71687.3|71700.9|71689.7|71695.6|71685|208
1752206400000|2025-07-11 04:00:00|71699.1|71687.1|71699.5|71693.5|71701.9|71695.9|71696|71686.6|140
1752206700000|2025-07-11 04:05:00|71699.1|71693.1|71700.3|71688.3|71700.5|71693.7|71693.9|71687.9|124
1752207000000|2025-07-11 04:10:00|71700.4|71688.4|71707.5|71701.5|71707.5|71701.5|71698.5|71688.4|125
1752207300000|2025-07-11 04:15:00|71707.1|71701.1|71709.3|71703.3|71712|71703.5|71703.9|71695.5|171
1752207600000|2025-07-11 04:20:00|71709|71703|71711.1|71705.1|71712.6|71706.6|71707.9|71701.9|180
1752207900000|2025-07-11 04:25:00|71712.2|71706.2|71712.2|71706.2|71714.9|71708.9|71710.9|71704.9|214
1752208200000|2025-07-11 04:30:00|71712.1|71706.1|71712.7|71706.7|71715.2|71709.2|71705.3|71699.3|177
1752208500000|2025-07-11 04:35:00|71712.8|71706.8|71708.4|71702.4|71713|71707|71706.1|71700.1|155
1752208800000|2025-07-11 04:40:00|71708.3|71702.3|71709.2|71703.2|71714.2|71705.4|71707.7|71701.3|122
1752209100000|2025-07-11 04:45:00|71709.3|71703.3|71709.2|71697.2|71712.5|71703.3|71705.4|71693.4|145
1752209400000|2025-07-11 04:50:00|71709|71697|71704.2|71692.2|71709.5|71699.6|71701.5|71692|217
1752209700000|2025-07-11 04:55:00|71704|71692|71703.7|71697.7|71710.2|71698.7|71701|71691.8|279
1752210000000|2025-07-11 05:00:00|71702.9|71696.9|71702|71690|71706|71697.7|71696.8|71688.1|291
1752210300000|2025-07-11 05:05:00|71701.7|71689.7|71702.5|71696.5|71704.9|71696.9|71698.3|71689.7|170
1752210600000|2025-07-11 05:10:00|71702.4|71696.4|71704.3|71698.3|71707|71701|71700.6|71694.6|219
1752210900000|2025-07-11 05:15:00|71704.2|71698.2|71702.5|71696.5|71705.3|71699.3|71701|71695|214
1752211200000|2025-07-11 05:20:00|71701.9|71695.9|71698.9|71692.9|71702.5|71696.5|71697.7|71691.7|230
1752211500000|2025-07-11 05:25:00|71698.8|71692.8|71702.7|71696.7|71704.3|71698.3|71698.4|71692.4|209
1752211800000|2025-07-11 05:30:00|71702.9|71696.9|71691.9|71685.9|71702.9|71696.9|71690.3|71684.3|268
1752212100000|2025-07-11 05:35:00|71691.8|71685.8|71696.1|71684.1|71696.1|71687|71686.5|71680.5|230
1752212400000|2025-07-11 05:40:00|71696|71684|71687.2|71681.2|71696.1|71686.1|71687|71681|192
1752212700000|2025-07-11 05:45:00|71687.1|71681.1|71676.5|71670.5|71691.1|71685.1|71675.9|71669.9|274
1752213000000|2025-07-11 05:50:00|71676.4|71670.4|71685.5|71679.5|71687.2|71681.2|71676.3|71670.3|281
1752213300000|2025-07-11 05:55:00|71686.3|71680.3|71690.3|71684.3|71692.2|71686.2|71683.1|71677.1|291
1752213600000|2025-07-11 06:00:00|71690.4|71684.4|71701.6|71695.6|71710.4|71704.4|71690.3|71684.3|381
1752213900000|2025-07-11 06:05:00|71702|71696|71702.6|71696.6|71709.7|71703.1|71702|71696|308
1752214200000|2025-07-11 06:10:00|71702.7|71696.7|71716.7|71710.7|71718.8|71712.2|71701|71695|346
1752214500000|2025-07-11 06:15:00|71716.6|71710.6|71715.9|71703.9|71717|71711|71708.4|71701.8|346
1752214800000|2025-07-11 06:20:00|71715.8|71703.8|71714|71708|71719.1|71709.6|71711|71703.2|289
1752215100000|2025-07-11 06:25:00|71713.9|71707.9|71707.1|71701.1|71719|71712.9|71705|71698.6|281
1752215400000|2025-07-11 06:30:00|71707.2|71701.2|71710.8|71698.8|71712.8|71703.8|71703.6|71696.6|297
1752215700000|2025-07-11 06:35:00|71710.6|71698.6|71713.3|71707.3|71713.9|71707.9|71703.1|71695.2|288
1752216000000|2025-07-11 06:40:00|71713.8|71707.8|71713.7|71707.7|71720.5|71714.5|71712.7|71706.7|292
1752216300000|2025-07-11 06:45:00|71713.6|71707.6|71704.6|71698.6|71716.9|71708.3|71704.6|71696.5|274
1752216600000|2025-07-11 06:50:00|71704.9|71698.9|71713.7|71707.7|71716.1|71710.1|71698.9|71692.9|334
1752216900000|2025-07-11 06:55:00|71713.6|71707.6|71721.8|71715.8|71724.7|71718.7|71713.5|71705.7|554
1752217200000|2025-07-11 07:00:00|71721.6|71715.6|71715.1|71709.1|71722.5|71716.5|71711.4|71705.4|278
1752217500000|2025-07-11 07:05:00|71714.3|71708.3|71709.1|71703.1|71715.8|71709.8|71703.8|71697.8|321
1752217800000|2025-07-11 07:10:00|71709|71703|71713.6|71707.6|71715.7|71709.7|71705.3|71699.3|251
1752218100000|2025-07-11 07:15:00|71713.4|71707.4|71707.6|71701.6|71714.1|71707.4|71705.6|71699.6|297
1752218400000|2025-07-11 07:20:00|71707.5|71701.5|71696.8|71690.8|71713|71703.8|71696.8|71689.8|304
1752218700000|2025-07-11 07:25:00|71697.5|71691.5|71674.2|71668.2|71700.2|71691.5|71671.8|71665.8|556
1752219000000|2025-07-11 07:30:00|71674.4|71668.4|71685.9|71679.9|71690.9|71683.4|71674.3|71668.3|340
1752219300000|2025-07-11 07:35:00|71686|71680|71692.5|71686.5|71693.5|71687.5|71678.8|71672.8|272
1752219600000|2025-07-11 07:40:00|71692.2|71686.2|71687.8|71681.8|71693.5|71687.5|71682.9|71676.9|236
1752219900000|2025-07-11 07:45:00|71687.9|71681.9|71691.9|71679.9|71691.9|71685.8|71687.1|71679.9|189
1752220200000|2025-07-11 07:50:00|71692.1|71680.1|71709.6|71703.6|71711.4|71704.5|71687.4|71678.9|269
1752220500000|2025-07-11 07:55:00|71709.9|71703.9|71702.2|71696.2|71713.7|71705.1|71700.2|71694.2|265
1752220800000|2025-07-11 08:00:00|71702|71696|71722.6|71710.6|71724.7|71715.5|71701.2|71695.2|302
1752221100000|2025-07-11 08:05:00|71722.5|71710.5|71715.4|71709.4|71722.7|71716.7|71714.3|71708.3|244
1752221400000|2025-07-11 08:10:00|71715.5|71709.5|71716.3|71710.3|71720.8|71714.8|71713.5|71707.5|246
1752221700000|2025-07-11 08:15:00|71716.2|71710.2|71710.9|71704.9|71716.5|71710.5|71708|71702|236
1752222000000|2025-07-11 08:20:00|71711|71705|71709.7|71703.7|71716.4|71707.6|71709.5|71701|163
1752222300000|2025-07-11 08:25:00|71709.8|71703.8|71716.6|71704.6|71716.7|71706.2|71709.3|71701.2|188
1752222600000|2025-07-11 08:30:00|71716.5|71704.5|71712.3|71706.3|71717.5|71710.9|71710|71704|172
1752222900000|2025-07-11 08:35:00|71712.2|71706.2|71711.3|71705.3|71715.3|71707.1|71707.1|71700.2|205
1752223200000|2025-07-11 08:40:00|71711.4|71705.4|71709.2|71697.2|71712.1|71706.1|71706.8|71697.2|173
1752223500000|2025-07-11 08:45:00|71709.3|71697.3|71709.8|71697.8|71711.6|71701|71707|71695.8|192
1752223800000|2025-07-11 08:50:00|71709.6|71697.6|71715.3|71709.3|71716.4|71710.4|71705.6|71697.1|201
1752224100000|2025-07-11 08:55:00|71715.1|71709.1|71719.7|71713.7|71722|71716|71714.7|71708.7|257
1752224400000|2025-07-11 09:00:00|71719.9|71713.9|71718.3|71706.3|71725|71715.8|71715.3|71705.7|272
1752224700000|2025-07-11 09:05:00|71715.5|71709.5|71703.9|71697.9|71720.2|71711.5|71703.7|71697.7|231
1752225000000|2025-07-11 09:10:00|71704.1|71698.1|71703|71697|71708.3|71699.1|71701.7|71693.8|183
1752225300000|2025-07-11 09:15:00|71703.1|71697.1|71703.9|71697.9|71706.8|71698.5|71695.6|71689.6|186
1752225600000|2025-07-11 09:20:00|71703.8|71697.8|71705.4|71699.4|71710.3|71704.3|71702.2|71696.2|204
1752225900000|2025-07-11 09:25:00|71705.3|71699.3|71713.2|71701.2|71713.2|71704|71704.2|71698.2|172
1752226200000|2025-07-11 09:30:00|71712|71706|71714.1|71702.1|71716.8|71708.9|71708.5|71700.8|225
1752226500000|2025-07-11 09:35:00|71714.2|71702.2|71703.8|71697.8|71715.6|71706.4|71702.5|71696.5|218
1752226800000|2025-07-11 09:40:00|71703.5|71697.5|71697.2|71691.2|71704.8|71698.8|71695.5|71689.5|243
1752227100000|2025-07-11 09:45:00|71697.1|71691.1|71694.8|71688.8|71697.4|71691.4|71691.2|71685.2|185
1752227400000|2025-07-11 09:50:00|71694.7|71688.7|71701.4|71695.4|71703.4|71697.4|71693.2|71687.2|149
1752227700000|2025-07-11 09:55:00|71701.3|71695.3|71697.1|71691.1|71702.3|71696.3|71694.5|71688|219
1752228000000|2025-07-11 10:00:00|71697.4|71691.4|71695.5|71689.5|71697.4|71691.4|71692.7|71686.7|112
1752228300000|2025-07-11 10:05:00|71695.6|71689.6|71694.9|71688.9|71697.1|71690.3|71691.6|71683.5|99
1752228600000|2025-07-11 10:10:00|71695.1|71689.1|71695|71689|71697.6|71689.4|71691.4|71683.3|112
1752228900000|2025-07-11 10:15:00|71694.9|71688.9|71691.5|71685.5|71696.6|71690.6|71690.6|71684.6|161
1752229200000|2025-07-11 10:20:00|71691.6|71685.6|71688.7|71676.7|71692.5|71686.4|71684.1|71675.4|137
1752229500000|2025-07-11 10:25:00|71688.5|71676.5|71683.7|71677.7|71689.7|71683.7|71681.5|71674.4|221
1752229800000|2025-07-11 10:30:00|71683.6|71677.6|71683.9|71677.9|71685|71679|71682.2|71676.2|185
1752230100000|2025-07-11 10:35:00|71684|71678|71676.8|71670.8|71688.5|71679.3|71673.9|71665.1|162
1752230400000|2025-07-11 10:40:00|71676.9|71670.9|71678.2|71672.2|71679.2|71673.2|71672.7|71665.7|191
1752230700000|2025-07-11 10:45:00|71677.7|71671.7|71678.7|71672.7|71679|71673|71676.1|71670.1|143
1752231000000|2025-07-11 10:50:00|71679|71673|71674.9|71668.9|71680.1|71674.1|71674.7|71668.7|152
1752231300000|2025-07-11 10:55:00|71675|71669|71678|71672|71681.4|71675.4|71675|71666.6|223
1752231600000|2025-07-11 11:00:00|71677.9|71671.9|71675.9|71669.9|71682.8|71673.9|71675.9|71668.2|266
1752231900000|2025-07-11 11:05:00|71676.3|71670.3|71673.4|71667.4|71678|71672|71672.2|71666.2|183
1752232200000|2025-07-11 11:10:00|71673.3|71667.3|71672.9|71666.9|71673.5|71667.5|71670.4|71664.4|125
1752232500000|2025-07-11 11:15:00|71672.8|71666.8|71673.3|71667.3|71675.9|71669.9|71671.7|71665.7|102
1752232800000|2025-07-11 11:20:00|71673.4|71667.4|71674.9|71668.9|71679.8|71671|71671.3|71665.3|131
1752233100000|2025-07-11 11:25:00|71674.8|71668.8|71672.7|71666.7|71675.2|71669.2|71672.4|71666.4|122
1752233400000|2025-07-11 11:30:00|71672.8|71666.8|71676.3|71670.3|71678.2|71670.3|71672.5|71665.9|153
1752233700000|2025-07-11 11:35:00|71676.2|71670.2|71677.4|71671.4|71681|71671.5|71676.2|71666.2|169
1752234000000|2025-07-11 11:40:00|71677.3|71671.3|71676.4|71670.4|71680.8|71671.9|71674.5|71668.2|82
1752234300000|2025-07-11 11:45:00|71676.3|71670.3|71673.2|71667.2|71676.5|71670.5|71672.4|71666.4|102
1752234600000|2025-07-11 11:50:00|71673.3|71667.3|71676.5|71664.5|71676.8|71667.6|71667.2|71661.2|139
1752234900000|2025-07-11 11:55:00|71676.6|71664.6|71680|71674|71686.7|71677.4|71674.3|71664.5|242
1752235200000|2025-07-11 12:00:00|71680.1|71674.1|71681.4|71675.4|71688.2|71677.4|71678.7|71672.7|196
1752235500000|2025-07-11 12:05:00|71681.3|71675.3|71693.2|71687.2|71693.5|71687.5|71681|71675|192
1752235800000|2025-07-11 12:10:00|71693.4|71687.4|71686|71680|71693.7|71687.7|71685.4|71679.4|179
1752236100000|2025-07-11 12:15:00|71685.9|71679.9|71681.7|71675.7|71687.1|71681.1|71681.4|71675.4|164
1752236400000|2025-07-11 12:20:00|71681.5|71675.5|71673.7|71667.7|71683.7|71677.7|71673.7|71666.5|200
1752236700000|2025-07-11 12:25:00|71673.3|71667.3|71672.5|71666.5|71674.2|71668.2|71669|71661.5|169
1752237000000|2025-07-11 12:30:00|71670.6|71664.6|71662|71656|71673.4|71667.4|71662|71656|253
1752237300000|2025-07-11 12:35:00|71662.8|71656.8|71666.5|71660.5|71667|71661|71661.7|71655.7|295
1752237600000|2025-07-11 12:40:00|71666.6|71660.6|71669.5|71663.5|71670.8|71664.8|71662.4|71656.4|260
1752237900000|2025-07-11 12:45:00|71669.4|71663.4|71671.7|71665.7|71672.4|71666.4|71664.1|71658.1|195
1752238200000|2025-07-11 12:50:00|71671.8|71665.8|71678|71672|71680.5|71672.5|71671.7|71665.7|210
1752238500000|2025-07-11 12:55:00|71677.8|71671.8|71684.5|71678.5|71688.2|71679.2|71677.8|71669.8|259
1752238800000|2025-07-11 13:00:00|71685|71679|71685|71679|71695.3|71686.2|71682.8|71675.8|451
1752239100000|2025-07-11 13:05:00|71685.1|71679.1|71691.6|71679.6|71692.6|71683.4|71682.2|71673.2|313
1752239400000|2025-07-11 13:10:00|71691.5|71679.5|71694.3|71688.3|71695.2|71689.2|71688.1|71679.3|275
1752239700000|2025-07-11 13:15:00|71694.4|71688.4|71700|71688|71705.5|71693.5|71694.4|71687.8|219
1752240000000|2025-07-11 13:20:00|71700.1|71688.1|71688.3|71682.3|71701.4|71691.9|71687.9|71681.6|333
1752240300000|2025-07-11 13:25:00|71688.5|71682.5|71694|71688|71695.1|71689.1|71686.3|71678.2|335
1752240600000|2025-07-11 13:30:00|71694.1|71688.1|71699|71693|71704.3|71696.9|71694.1|71687.9|332
1752240900000|2025-07-11 13:35:00|71699.2|71693.2|71694.9|71682.9|71701.5|71695.5|71690.1|71681|357
1752241200000|2025-07-11 13:40:00|71695.2|71683.2|71691.7|71685.7|71695.2|71686.1|71681.7|71675.7|400
1752241500000|2025-07-11 13:45:00|71691.8|71685.8|71702.3|71696.3|71705.7|71698.6|71691.7|71685.7|316
1752241800000|2025-07-11 13:50:00|71702.2|71696.2|71698.6|71692.6|71709.3|71699.9|71696.8|71690|358
1752242100000|2025-07-11 13:55:00|71698.9|71692.9|71701.2|71695.2|71701.2|71695.2|71696.9|71690.9|245
1752242400000|2025-07-11 14:00:00|71701.5|71695.5|71705.5|71699.5|71707|71701|71697.2|71691.2|292
1752242700000|2025-07-11 14:05:00|71705.6|71699.6|71706.6|71700.6|71706.6|71700.6|71696.3|71690.3|320
1752243000000|2025-07-11 14:10:00|71706.1|71700.1|71714.8|71708.8|71717.2|71709|71705.9|71699.9|343
1752243300000|2025-07-11 14:15:00|71714.7|71708.7|71717.7|71711.7|71722.2|71713.5|71714.5|71707.9|322
1752243600000|2025-07-11 14:20:00|71717.2|71711.2|71710.7|71704.7|71717.6|71711.6|71708.4|71702.4|279
1752243900000|2025-07-11 14:25:00|71710.5|71704.5|71711.8|71705.8|71714.4|71708.4|71705.5|71699.5|256
1752244200000|2025-07-11 14:30:00|71711.9|71705.9|71709.9|71703.9|71713.8|71707.8|71708.4|71702.4|271
1752244500000|2025-07-11 14:35:00|71710|71704|71715.9|71709.9|71716.2|71710.2|71709.7|71703.7|209
1752244800000|2025-07-11 14:40:00|71716|71710|71714.8|71708.8|71718.3|71712.3|71711.9|71705.9|212
1752245100000|2025-07-11 14:45:00|71715|71709|71713.2|71701.2|71719.9|71710.3|71711.5|71699.5|324
1752245400000|2025-07-11 14:50:00|71713.3|71701.3|71710.1|71704.1|71716.2|71707.3|71709.7|71699.8|276
1752245700000|2025-07-11 14:55:00|71710|71704|71710.9|71704.9|71713.9|71705.1|71703.5|71697.5|394
1752246000000|2025-07-11 15:00:00|71711.7|71705.7|71716.6|71710.6|71716.7|71710.7|71710.2|71704.2|381
1752246300000|2025-07-11 15:05:00|71716.5|71710.5|71716|71710|71717.8|71711.8|71713.8|71707.8|277
1752246600000|2025-07-11 15:10:00|71716.3|71710.3|71717.2|71711.2|71717.6|71711.6|71715.8|71709.8|181
1752246900000|2025-07-11 15:15:00|71717.1|71711.1|71715.9|71709.9|71721.2|71715.2|71715|71709|212
1752247200000|2025-07-11 15:20:00|71715.8|71709.8|71713|71707|71716|71710|71711.1|71705.1|218
1752247500000|2025-07-11 15:25:00|71712.9|71706.9|71709|71703|71714.3|71708.3|71706.9|71700.9|240
1752247800000|2025-07-11 15:30:00|71708.9|71702.9|71712.1|71706.1|71713.1|71707.1|71708.6|71702.6|275
1752248100000|2025-07-11 15:35:00|71712|71706|71709.4|71703.4|71712.8|71706.8|71708.5|71702.5|207
1752248400000|2025-07-11 15:40:00|71709.3|71703.3|71713.3|71707.3|71713.3|71707.3|71704.6|71695.8|260
1752248700000|2025-07-11 15:45:00|71713.4|71707.4|71718.8|71712.8|71723.3|71717|71713.3|71707.3|362
1752249000000|2025-07-11 15:50:00|71718.9|71712.9|71717.1|71711.1|71723.8|71714.9|71715.8|71707.9|240
1752249300000|2025-07-11 15:55:00|71717.4|71711.4|71718.2|71712.2|71720.4|71714.4|71717.1|71711.1|219
1752249600000|2025-07-11 16:00:00|71718.3|71712.3|71720.4|71714.4|71721.1|71715.1|71717.1|71711.1|304
1752249900000|2025-07-11 16:05:00|71720.5|71714.5|71723.8|71717.8|71725.1|71719.1|71720.4|71714.4|188
1752250200000|2025-07-11 16:10:00|71723.7|71717.7|71726.6|71720.6|71727.4|71721.4|71723.7|71717.7|167
1752250500000|2025-07-11 16:15:00|71726.3|71720.3|71725.3|71719.3|71727.3|71721.3|71721.9|71715.9|243
1752250800000|2025-07-11 16:20:00|71725.2|71719.2|71725.4|71719.4|71729.7|71720.6|71721.5|71712.9|259
1752251100000|2025-07-11 16:25:00|71725.5|71719.5|71724.1|71718.1|71725.7|71719.7|71721.2|71715.2|190
1752251400000|2025-07-11 16:30:00|71724.2|71718.2|71722.2|71716.2|71726.1|71720.1|71722|71716|153
1752251700000|2025-07-11 16:35:00|71722.1|71716.1|71719.9|71713.9|71722.9|71716.9|71719.8|71713.8|158
1752252000000|2025-07-11 16:40:00|71720|71714|71719.7|71713.7|71724.5|71715.8|71719|71710.8|198
1752252300000|2025-07-11 16:45:00|71720.1|71714.1|71719.9|71713.9|71724.3|71716.2|71716.8|71710.8|282
1752252600000|2025-07-11 16:50:00|71720|71714|71729.5|71717.5|71729.6|71719.6|71719.7|71711.9|235
1752252900000|2025-07-11 16:55:00|71729.4|71717.4|71731.5|71719.5|71731.9|71722.2|71726.1|71716.9|264
1752253200000|2025-07-11 17:00:00|71731.4|71719.4|71734.4|71722.4|71735.2|71723.2|71730.5|71718.5|245
1752253500000|2025-07-11 17:05:00|71734.6|71722.6|71736.2|71724.2|71737.7|71725.9|71730.9|71718.9|156
1752253800000|2025-07-11 17:10:00|71736.1|71724.1|71727|71721|71737.5|71728.3|71726.3|71719.3|216
1752254100000|2025-07-11 17:15:00|71726.9|71720.9|71729.5|71723.5|71730.2|71724.2|71726.3|71720.3|126
1752254400000|2025-07-11 17:20:00|71729.4|71723.4|71743.6|71731.6|71743.7|71735|71729.4|71723.4|189
1752254700000|2025-07-11 17:25:00|71743.7|71731.7|71743.2|71737.2|71746.6|71738.4|71738.7|71731.7|236
1752255000000|2025-07-11 17:30:00|71743.3|71737.3|71741.3|71729.3|71748.4|71741.4|71737.2|71728.6|224
1752255300000|2025-07-11 17:35:00|71741.2|71729.2|71735.6|71723.6|71742.5|71733.8|71731.6|71721.4|296
1752255600000|2025-07-11 17:40:00|71735.7|71723.7|71731.9|71725.9|71735.8|71726.8|71728.4|71720.2|181
1752255900000|2025-07-11 17:45:00|71734.7|71722.7|71728.8|71722.8|71734.7|71725.6|71728.1|71722|202
1752256200000|2025-07-11 17:50:00|71728.4|71722.4|71725.4|71719.4|71731.4|71723.6|71725.3|71717.8|150
1752256500000|2025-07-11 17:55:00|71725.5|71719.5|71729.8|71723.8|71730.4|71723.9|71725.3|71716.5|178
1752256800000|2025-07-11 18:00:00|71729.9|71723.9|71732.5|71726.5|71732.9|71726.5|71726.5|71719.6|183
1752257100000|2025-07-11 18:05:00|71732.7|71726.7|71736.5|71730.5|71737.8|71731.8|71732.5|71726.5|171
1752257400000|2025-07-11 18:10:00|71736.6|71730.6|71738.2|71732.2|71738.6|71732.6|71735.7|71729.7|168
1752257700000|2025-07-11 18:15:00|71738.4|71732.4|71735|71729|71738.8|71732.8|71734|71728|172
1752258000000|2025-07-11 18:20:00|71735.3|71729.3|71734.1|71728.1|71738.1|71729.9|71731.6|71724.9|190
1752258300000|2025-07-11 18:25:00|71734.3|71728.3|71736.6|71730.6|71737.2|71731.2|71733.4|71727.4|244
1752258600000|2025-07-11 18:30:00|71736.8|71730.8|71735.7|71729.7|71737.9|71731.9|71734|71728|213
1752258900000|2025-07-11 18:35:00|71735.6|71729.6|71736.4|71730.4|71739.8|71731|71734.4|71726.1|212
1752259200000|2025-07-11 18:40:00|71736.7|71730.7|71737.6|71731.6|71742.1|71734.1|71736.1|71730|187
1752259500000|2025-07-11 18:45:00|71737.7|71731.7|71743.4|71737.4|71743.7|71737.7|71737.7|71731.7|146
1752259800000|2025-07-11 18:50:00|71743.3|71737.3|71743.6|71737.6|71748.2|71741.2|71741.9|71735.4|207
1752260100000|2025-07-11 18:55:00|71743.7|71737.7|71743.6|71737.6|71744.8|71738.5|71741|71732.6|229
1752260400000|2025-07-11 19:00:00|71743.3|71737.3|71746.3|71740.3|71749.6|71741.1|71741.5|71735.5|223
1752260700000|2025-07-11 19:05:00|71746.2|71740.2|71745.1|71739.1|71750.3|71741.2|71744.2|71735.4|190
1752261000000|2025-07-11 19:10:00|71745|71739|71740.9|71728.9|71747.8|71739.1|71736.6|71727.8|181
1752261300000|2025-07-11 19:15:00|71740.6|71728.6|71735.1|71723.1|71741.3|71731.2|71727.4|71719.9|233
1752261600000|2025-07-11 19:20:00|71732.4|71726.4|71738|71726|71738.9|71730.1|71732.2|71722.3|233
1752261900000|2025-07-11 19:25:00|71737.5|71725.5|71735.9|71729.9|71740.5|71731|71735.8|71725.1|239
1752262200000|2025-07-11 19:30:00|71736|71730|71734.5|71728.5|71739.4|71730.4|71733.2|71723.4|202
1752262500000|2025-07-11 19:35:00|71734.6|71728.6|71738.2|71726.2|71739.3|71730.6|71732.9|71724.7|213
1752262800000|2025-07-11 19:40:00|71738.3|71726.3|71740.6|71728.6|71742|71733.1|71736.1|71724.1|282
1752263100000|2025-07-11 19:45:00|71740.7|71728.7|71740.3|71728.3|71741|71732.4|71736.7|71727.6|171
1752263400000|2025-07-11 19:50:00|71740.2|71728.2|71740.8|71728.8|71741.6|71732|71737.1|71728.1|237
1752263700000|2025-07-11 19:55:00|71740.7|71728.7|71741.4|71729.4|71743.4|71733.7|71732.4|71726.4|258
1752264000000|2025-07-11 20:00:00|71741.5|71729.5|71748.3|71736.3|71749|71737|71741.1|71729.1|156
1752264300000|2025-07-11 20:05:00|71748.2|71736.2|71745.3|71733.3|71748.2|71736.2|71743.4|71731.4|99
1752264600000|2025-07-11 20:10:00|71745.2|71733.2|71746.9|71734.9|71747.4|71735.4|71744|71732|98
1752264900000|2025-07-11 20:15:00|71747.1|71735.1|71747.8|71735.8|71748.5|71736.5|71746.6|71734.6|81
1752265200000|2025-07-11 20:20:00|71747.9|71735.9|71749.1|71737.1|71749.4|71737.4|71745.8|71733.8|96
1752265500000|2025-07-11 20:25:00|71748.9|71736.9|71749.7|71737.7|71749.8|71737.8|71748.7|71736.7|85
1752265800000|2025-07-11 20:30:00|71750.6|71738.6|71749.4|71737.4|71750.6|71738.6|71749.1|71737.1|174
1752266100000|2025-07-11 20:35:00|71750.2|71738.2|71748.6|71736.6|71750.9|71738.9|71748.5|71736.5|242
1752266400000|2025-07-11 20:40:00|71748.2|71736.2|71746.5|71734.5|71748.2|71736.2|71742.2|71730.2|600
1752266700000|2025-07-11 20:45:00|71743.8|71731.8|71746|71734|71746|71734|71738.9|71726.9|340
1752267000000|2025-07-11 20:50:00|71746.1|71734.1|71742.8|71730.8|71746.4|71734.4|71735|71723|419
1752267300000|2025-07-11 20:55:00|71742.2|71730.2|71742.6|71730.6|71742.8|71730.8|71741.9|71729.9|566
1752436800000|2025-07-13 20:00:00|71767.8|71641.8|71771.6|71645.6|71771.6|71645.6|71767.8|71641.8|2
1752437100000|2025-07-13 20:05:00|71799.9|71673.9|71797.5|71673|71799.9|71673.9|71797.5|71672.3|9
1752437400000|2025-07-13 20:10:00|71797.2|71673.3|71791.2|71674.3|71797.2|71675.7|71791.2|71672.1|27
1752437700000|2025-07-13 20:15:00|71791.1|71674.4|71790.4|71675.1|71791.1|71675.1|71790.4|71674.4|11
1752438000000|2025-07-13 20:20:00|71790.3|71675.2|71789.5|71672.9|71790.3|71675.2|71789.5|71672.9|3
1752438600000|2025-07-13 20:30:00|71788.6|71670.4|71788.6|71670.4|71788.6|71670.4|71788.6|71670.4|1
1752440400000|2025-07-13 21:00:00|71787.8|71668|71787|71661|71787.8|71668|71787|71661|3
1752440700000|2025-07-13 21:05:00|71788.6|71662.9|71789.5|71663.5|71790.3|71664.3|71787.5|71662.9|10
1752441000000|2025-07-13 21:10:00|71778.9|71652.9|71723.5|71709.5|71779.3|71709.5|71723.5|71652.9|3
1752441300000|2025-07-13 21:15:00|71723.2|71709.2|71723.1|71709.1|71723.2|71709.2|71723.1|71709.1|4
1752441600000|2025-07-13 21:20:00|71723.2|71709.2|71723.1|71709.1|71723.2|71709.2|71723.1|71709.1|2
1752442200000|2025-07-13 21:30:00|71723.2|71709.2|71723.1|71709.1|71723.2|71709.2|71722.7|71708.7|16
1752442500000|2025-07-13 21:35:00|71722.8|71708.8|71722.1|71710.1|71723.3|71710.2|71721.9|71708.8|15
1752442800000|2025-07-13 21:40:00|71721.7|71709.7|71722.1|71710.1|71722.3|71710.3|71721.7|71709.7|12
1752443100000|2025-07-13 21:45:00|71721.8|71709.8|71722.1|71710.1|71722.1|71710.1|71721.8|71709.8|2
1752443400000|2025-07-13 21:50:00|71722.2|71710.2|71722.1|71710.1|71722.2|71710.2|71721.8|71709.8|6
1752443700000|2025-07-13 21:55:00|71721.9|71709.9|71720.1|71708.1|71722.3|71710.3|71720.1|71708.1|14
1752444000000|2025-07-13 22:00:00|71720.2|71708.2|71741.2|71696|71748.1|71717.1|71719.5|71694.1|90
1752444300000|2025-07-13 22:05:00|71741.4|71695.7|71735|71695.5|71746.6|71700.6|71735|71690.3|123
1752444600000|2025-07-13 22:10:00|71734.8|71695.7|71737.1|71706.1|71742.8|71714.1|71726.1|71695.3|137
1752444900000|2025-07-13 22:15:00|71737.3|71706.2|71725.7|71713.7|71738.5|71714|71725.2|71703.4|104
1752445200000|2025-07-13 22:20:00|71725.9|71713.9|71735.1|71704.2|71738.8|71714.3|71725.3|71703|88
1752445500000|2025-07-13 22:25:00|71735.6|71703.7|71741.3|71703.9|71741.3|71713.8|71725.3|71700.7|77
1752445800000|2025-07-13 22:30:00|71741.5|71703.6|71748.2|71736.2|71748.5|71736.5|71738.8|71703.2|87
1752446100000|2025-07-13 22:35:00|71748.3|71736.3|71748.4|71736.4|71748.6|71736.6|71748.1|71736.1|32
1752446400000|2025-07-13 22:40:00|71748.6|71736.6|71748.5|71736.5|71749|71737|71748|71736|67
1752446700000|2025-07-13 22:45:00|71748.6|71736.6|71748.4|71736.4|71748.9|71736.9|71748.1|71736.1|35
1752447000000|2025-07-13 22:50:00|71748.5|71736.5|71750.6|71738.6|71751.4|71739.4|71748|71736|55
1752447300000|2025-07-13 22:55:00|71750.8|71738.8|71765.4|71753.4|71765.5|71753.5|71750.5|71738.5|74
1752447600000|2025-07-13 23:00:00|71764.4|71752.4|71761.9|71749.9|71765.4|71753.4|71761.9|71749.9|71
1752447900000|2025-07-13 23:05:00|71762|71750|71761.5|71749.5|71772|71750.3|71761.5|71740.8|27
1752448200000|2025-07-13 23:10:00|71761.7|71749.7|71765|71753|71774|71753|71761.5|71740.8|25
1752448500000|2025-07-13 23:15:00|71773.8|71742.7|71763.5|71751.5|71773.8|71753|71762.4|71741.3|11
1752448800000|2025-07-13 23:20:00|71762.2|71750.2|71761.7|71749.7|71762.5|71750.5|71761.3|71749.3|9
1752449100000|2025-07-13 23:25:00|71770.8|71740.7|71761.5|71749.5|71771.6|71750.5|71761.2|71740.4|15
1752449400000|2025-07-13 23:30:00|71762.5|71750.5|71761.4|71749.4|71762.5|71750.5|71761.2|71749.2|11
1752449700000|2025-07-13 23:35:00|71761.7|71749.7|71761.4|71749.4|71762.2|71750.2|71761.1|71749.1|15
1752450000000|2025-07-13 23:40:00|71761.2|71749.2|71750.6|71738.6|71761.3|71749.3|71748.1|71736.1|40
1752450300000|2025-07-13 23:45:00|71750.4|71738.4|71752.5|71740.5|71755.3|71743.3|71746.5|71734.5|54
1752450600000|2025-07-13 23:50:00|71752|71740|71742.1|71730.1|71753.1|71741.1|71741.7|71729.7|70
1752450900000|2025-07-13 23:55:00|71742.3|71730.3|71734.4|71722.4|71744|71732|71729.5|71717.5|180
1752451200000|2025-07-14 00:00:00|71734|71722|71728.6|71716.6|71739|71727|71727.5|71715.5|477
1752451500000|2025-07-14 00:05:00|71728.8|71716.8|71726.9|71714.9|71729.8|71718|71716.8|71706.8|253
1752451800000|2025-07-14 00:10:00|71727|71715|71727.1|71715.1|71730.3|71718.3|71726|71714|173
1752452100000|2025-07-14 00:15:00|71726.8|71714.8|71719.5|71707.5|71728.1|71716.1|71714.9|71702.9|267
1752452400000|2025-07-14 00:20:00|71720.6|71708.6|71720.7|71708.7|71724.1|71712.4|71715.5|71703.5|241
1752452700000|2025-07-14 00:25:00|71720.5|71708.5|71723.5|71711.5|71727.2|71715.2|71720.4|71708.4|146
1752453000000|2025-07-14 00:30:00|71723.2|71711.2|71722.9|71710.9|71725.2|71713.9|71715.8|71703.8|227
1752453300000|2025-07-14 00:35:00|71722.6|71710.6|71725.7|71713.7|71728.7|71717.2|71720.1|71708.1|242
1752453600000|2025-07-14 00:40:00|71725.3|71713.3|71724.5|71712.5|71729.7|71717.7|71720.9|71708.9|219
1752453900000|2025-07-14 00:45:00|71725.1|71713.1|71721.2|71709.2|71725.6|71713.6|71711.3|71699.3|275
1752454200000|2025-07-14 00:50:00|71721.5|71709.5|71719.7|71707.7|71725.8|71716.2|71714.6|71705.9|265
1752454500000|2025-07-14 00:55:00|71717.5|71711.5|71715.9|71703.9|71725.2|71716.2|71712.6|71702.7|300
1752454800000|2025-07-14 01:00:00|71712.3|71706.3|71703.9|71691.9|71715.8|71708.2|71701.5|71691.3|375
1752455100000|2025-07-14 01:05:00|71704.2|71692.2|71699.4|71693.4|71704.3|71698.3|71696|71690|283
1752455400000|2025-07-14 01:10:00|71699.2|71693.2|71704.2|71698.2|71709.6|71701.4|71694.7|71688.7|245
1752455700000|2025-07-14 01:15:00|71704.4|71698.4|71715.5|71703.5|71721.9|71714|71703.7|71694.8|301
1752456000000|2025-07-14 01:20:00|71715.6|71703.6|71718|71712|71725.6|71718.8|71704.4|71698.4|316
1752456300000|2025-07-14 01:25:00|71717.9|71711.9|71706.2|71700.2|71719.7|71713.7|71701|71695|261
1752456600000|2025-07-14 01:30:00|71706|71700|71717.9|71705.9|71720.5|71712.5|71688.4|71682.4|444
1752456900000|2025-07-14 01:35:00|71717.6|71705.6|71720.2|71714.2|71721.4|71715.4|71701.4|71689.4|300
1752457200000|2025-07-14 01:40:00|71720|71714|71711.2|71705.2|71727.6|71721.6|71707.2|71698.2|312
1752457500000|2025-07-14 01:45:00|71710.6|71704.6|71722.8|71710.8|71723.8|71716.7|71708.9|71702.9|245
1752457800000|2025-07-14 01:50:00|71720.8|71714.8|71726.6|71720.6|71726.7|71720.7|71716.5|71710.5|230
1752458100000|2025-07-14 01:55:00|71727.4|71721.4|71729.2|71723.2|71731.3|71725.3|71725|71719|350
1752458400000|2025-07-14 02:00:00|71729.9|71723.9|71724.5|71718.5|71732.1|71724.5|71721.3|71715.3|302
1752458700000|2025-07-14 02:05:00|71724.7|71718.7|71722.4|71716.4|71729.8|71723.8|71718.4|71712.4|262
1752459000000|2025-07-14 02:10:00|71722.5|71716.5|71719|71713|71728.7|71722.7|71718.7|71712.7|194
1752459300000|2025-07-14 02:15:00|71719.1|71713.1|71713.2|71707.2|71719.1|71713.1|71704.8|71698.8|215
1752459600000|2025-07-14 02:20:00|71713.4|71707.4|71721.1|71715.1|71722.2|71716.2|71710|71704|175
1752459900000|2025-07-14 02:25:00|71721.2|71715.2|71717.8|71711.8|71721.3|71715.3|71716.5|71710.5|151
1752460200000|2025-07-14 02:30:00|71717.9|71711.9|71717.7|71711.7|71719.4|71713.4|71715.1|71709.1|136
1752460500000|2025-07-14 02:35:00|71717.8|71711.8|71723.4|71717.4|71724.4|71718.4|71715.8|71709.8|287
1752460800000|2025-07-14 02:40:00|71723.2|71717.2|71727.6|71721.6|71730|71724|71720.7|71714.7|231
1752461100000|2025-07-14 02:45:00|71727.5|71721.5|71717.6|71711.6|71729.1|71723.1|71717.4|71711.4|222
1752461400000|2025-07-14 02:50:00|71717.8|71711.8|71718|71712|71725.2|71719.2|71715.4|71709.4|287
1752461700000|2025-07-14 02:55:00|71717.6|71711.6|71718.6|71712.6|71722.7|71716.7|71717.3|71711.3|237
1752462000000|2025-07-14 03:00:00|71718.7|71712.7|71714.4|71708.4|71723.1|71717.1|71714.2|71708.2|252
1752462300000|2025-07-14 03:05:00|71714.7|71708.7|71714.7|71708.7|71717.8|71711.8|71711.3|71705.3|137
1752462600000|2025-07-14 03:10:00|71714.6|71708.6|71714.6|71708.6|71717.1|71711.1|71711|71705|176
1752462900000|2025-07-14 03:15:00|71714.4|71708.4|71716.4|71710.4|71718.3|71712.3|71713.8|71707.8|188
1752463200000|2025-07-14 03:20:00|71716.5|71710.5|71712|71706|71720.6|71714.6|71711.2|71705.2|132
1752463500000|2025-07-14 03:25:00|71711.3|71705.3|71713.9|71701.9|71714.9|71705.8|71708.1|71700.6|221
1752463800000|2025-07-14 03:30:00|71714|71702|71712.2|71706.2|71714.3|71707.2|71709|71700.4|179
1752464100000|2025-07-14 03:35:00|71712.5|71706.5|71721.3|71709.3|71721.3|71712.7|71711.9|71703.2|195
1752464400000|2025-07-14 03:40:00|71719.1|71713.1|71714.7|71708.7|71722.9|71713.1|71711.3|71705.3|155
1752464700000|2025-07-14 03:45:00|71714.8|71708.8|71715.1|71709.1|71717.6|71709.3|71712.5|71704.5|82
1752465000000|2025-07-14 03:50:00|71715|71709|71712.4|71706.4|71715|71709|71697.2|71690|271
1752465300000|2025-07-14 03:55:00|71712.5|71706.5|71710.9|71704.9|71712.6|71706.6|71708.9|71702.9|117
1752465600000|2025-07-14 04:00:00|71711|71705|71713.2|71707.2|71715.9|71709.9|71711|71705|141
1752465900000|2025-07-14 04:05:00|71713.1|71707.1|71713.7|71707.7|71715.4|71709.4|71713.1|71707.1|104
1752466200000|2025-07-14 04:10:00|71713.8|71707.8|71715.9|71709.9|71716.6|71710.6|71712.5|71706.5|149
1752466500000|2025-07-14 04:15:00|71716|71710|71713.8|71707.8|71716.4|71710.4|71713.3|71707.3|109
1752466800000|2025-07-14 04:20:00|71713.6|71707.6|71712|71706|71714.4|71708.4|71710.5|71704.5|111
1752467100000|2025-07-14 04:25:00|71712.1|71706.1|71710.8|71704.8|71714.1|71708.1|71708|71702|210
1752467400000|2025-07-14 04:30:00|71710.7|71704.7|71712.8|71706.8|71714.3|71708.3|71710.6|71704.6|128
1752467700000|2025-07-14 04:35:00|71712.3|71706.3|71714.3|71702.3|71716.6|71708.3|71710.2|71700.3|270
1752468000000|2025-07-14 04:40:00|71714.2|71702.2|71717.3|71705.3|71717.4|71708.5|71709.9|71700.8|201
1752468300000|2025-07-14 04:45:00|71717.2|71705.2|71712.9|71706.9|71717.4|71708.3|71710.9|71704.2|192
1752468600000|2025-07-14 04:50:00|71713|71707|71713.9|71707.9|71714.7|71708.7|71712|71706|149
1752468900000|2025-07-14 04:55:00|71714|71708|71717.9|71711.9|71718.6|71712.6|71713.9|71707.9|419
1752469200000|2025-07-14 05:00:00|71717.8|71711.8|71715.7|71709.7|71720.7|71712.2|71713.6|71704.4|243
1752469500000|2025-07-14 05:05:00|71715.6|71709.6|71711.7|71705.7|71715.6|71709.6|71711.4|71705.4|115
1752469800000|2025-07-14 05:10:00|71711.8|71705.8|71708.4|71702.4|71714.4|71706.6|71707.3|71701.3|182
1752470100000|2025-07-14 05:15:00|71708.5|71702.5|71713.7|71707.7|71715.6|71708|71708.4|71702.4|209
1752470400000|2025-07-14 05:20:00|71713.8|71707.8|71716.4|71710.4|71716.8|71710.8|71712.2|71703.9|152
1752470700000|2025-07-14 05:25:00|71716.5|71710.5|71715.4|71709.4|71717|71711|71714.1|71708.1|135
1752471000000|2025-07-14 05:30:00|71715.3|71709.3|71719.1|71707.1|71720.1|71709.4|71712.7|71704.5|290
1752471300000|2025-07-14 05:35:00|71719.2|71707.2|71717.2|71711.2|71721|71712.8|71713.4|71705.2|288
1752471600000|2025-07-14 05:40:00|71716.9|71710.9|71717|71711|71719.8|71711.7|71716|71707.4|300
1752471900000|2025-07-14 05:45:00|71717.8|71711.8|71717.3|71711.3|71718.9|71712.9|71716.2|71710.2|180
1752472200000|2025-07-14 05:50:00|71717.5|71711.5|71718.1|71712.1|71718.9|71712.9|71714.7|71708.7|198
1752472500000|2025-07-14 05:55:00|71718|71712|71716.4|71710.4|71720.7|71712.3|71710.4|71701.9|785
1752472800000|2025-07-14 06:00:00|71716.3|71710.3|71715.7|71703.7|71720.1|71711.3|71711.9|71703.7|348
1752473100000|2025-07-14 06:05:00|71715.6|71703.6|71707.3|71701.3|71715.6|71709.4|71704.8|71696.4|313
1752473400000|2025-07-14 06:10:00|71707.4|71701.4|71708.5|71702.5|71713.6|71704.6|71707.3|71698.7|265
1752473700000|2025-07-14 06:15:00|71708.6|71702.6|71706|71700|71715.1|71709.1|71702.3|71696.3|290
1752474000000|2025-07-14 06:20:00|71706.1|71700.1|71707.8|71701.8|71710|71704|71702.4|71696.4|246
1752474300000|2025-07-14 06:25:00|71707.9|71701.9|71698.7|71692.7|71707.9|71701.9|71697.5|71689.9|310
1752474600000|2025-07-14 06:30:00|71698.6|71692.6|71699.8|71693.8|71702.2|71696.2|71696.9|71690.9|240
1752474900000|2025-07-14 06:35:00|71699.7|71693.7|71697.9|71691.9|71701.3|71694.6|71696.7|71689.1|184
1752475200000|2025-07-14 06:40:00|71698|71692|71689.6|71683.6|71700.2|71694.2|71689.5|71683.5|287
1752475500000|2025-07-14 06:45:00|71689.5|71683.5|71693.1|71687.1|71693.2|71687.2|71685.2|71679.2|214
1752475800000|2025-07-14 06:50:00|71692.7|71686.7|71707.8|71695.8|71707.8|71700.5|71692.7|71686.7|302
1752476100000|2025-07-14 06:55:00|71707.9|71695.9|71702.6|71696.6|71710|71704|71698.2|71691.5|568
1752476400000|2025-07-14 07:00:00|71701.8|71695.8|71705|71699|71705.8|71699.8|71696.3|71687.6|439
1752476700000|2025-07-14 07:05:00|71704.9|71698.9|71697.3|71691.3|71706.7|71700.7|71696.3|71690.3|244
1752477000000|2025-07-14 07:10:00|71697.2|71691.2|71696.8|71690.8|71701.6|71692.7|71693.2|71687.2|201
1752477300000|2025-07-14 07:15:00|71696.9|71690.9|71692.4|71686.4|71699.8|71693.8|71692.3|71686.3|231
1752477600000|2025-07-14 07:20:00|71692.5|71686.5|71681.6|71675.6|71693.1|71687|71680.1|71673.6|267
1752477900000|2025-07-14 07:25:00|71681.9|71675.9|71695.7|71683.7|71701|71692.5|71679.6|71670.1|418
1752478200000|2025-07-14 07:30:00|71695.8|71683.8|71693.4|71687.4|71701.7|71692.5|71691.2|71683.5|295
1752478500000|2025-07-14 07:35:00|71693.5|71687.5|71693.6|71687.6|71698.5|71689.7|71690.7|71683.7|192
1752478800000|2025-07-14 07:40:00|71693.7|71687.7|71691.4|71685.4|71694.9|71688.4|71688.9|71682.1|179
1752479100000|2025-07-14 07:45:00|71691.6|71685.6|71691.3|71685.3|71693.1|71687.1|71689.8|71683.8|104
1752479400000|2025-07-14 07:50:00|71691.4|71685.4|71696.8|71690.8|71699.4|71690.8|71691.4|71680.2|160
1752479700000|2025-07-14 07:55:00|71696.4|71690.4|71693.4|71687.4|71698.6|71690.4|71691.8|71682.6|169
1752480000000|2025-07-14 08:00:00|71693.3|71687.3|71695.3|71689.3|71698.1|71691.7|71693|71684.2|177
1752480300000|2025-07-14 08:05:00|71695.2|71689.2|71696.6|71690.6|71701.3|71695.3|71693.9|71687.9|201
1752480600000|2025-07-14 08:10:00|71696.7|71690.7|71699.3|71687.3|71701.8|71692.9|71694.6|71686.8|280
1752480900000|2025-07-14 08:15:00|71699.2|71687.2|71694.1|71688.1|71701.6|71691.9|71693.5|71686.9|173
1752481200000|2025-07-14 08:20:00|71694|71688|71696.1|71690.1|71696.5|71690.5|71693|71687|187
1752481500000|2025-07-14 08:25:00|71696|71690|71698.9|71692.9|71704|71695.4|71695.7|71687|229
1752481800000|2025-07-14 08:30:00|71699|71693|71689.1|71683.1|71702.7|71694.7|71686.8|71680.8|218
1752482100000|2025-07-14 08:35:00|71688.9|71682.9|71690.6|71684.6|71695.2|71689.2|71688.9|71682.9|150
1752482400000|2025-07-14 08:40:00|71690.5|71684.5|71693.5|71687.5|71695.5|71689.5|71689.9|71683.9|133
1752482700000|2025-07-14 08:45:00|71693.3|71687.3|71694.5|71688.5|71699.6|71693.6|71692.8|71686.8|163
1752483000000|2025-07-14 08:50:00|71694.8|71688.8|71693.5|71687.5|71698.4|71692.4|71693|71687|173
1752483300000|2025-07-14 08:55:00|71693.9|71687.9|71694.9|71688.9|71695.3|71689.3|71692.4|71686.4|202
1752483600000|2025-07-14 09:00:00|71695.1|71689.1|71697.5|71691.5|71697.6|71691.6|71694|71688|134
1752483900000|2025-07-14 09:05:00|71697.4|71691.4|71701.7|71695.7|71701.8|71695.8|71695.4|71689.4|168
1752484200000|2025-07-14 09:10:00|71701.5|71695.5|71696.7|71690.7|71704.3|71696|71693.9|71685.4|197
1752484500000|2025-07-14 09:15:00|71696.3|71690.3|71696.1|71690.1|71698|71692|71694.5|71688.5|136
1752484800000|2025-07-14 09:20:00|71696.2|71690.2|71688.3|71682.3|71696.4|71690.4|71687.1|71681.1|110
1752485100000|2025-07-14 09:25:00|71688|71682|71683.5|71677.5|71689.1|71683.1|71675.2|71669.2|258
1752485400000|2025-07-14 09:30:00|71683.4|71677.4|71677.1|71671.1|71686.7|71680.7|71675.8|71669.2|250
1752485700000|2025-07-14 09:35:00|71677.2|71671.2|71680.4|71674.4|71680.8|71674.8|71675.8|71669.8|187
1752486000000|2025-07-14 09:40:00|71680.5|71674.5|71685.6|71679.6|71686.8|71680.8|71680.1|71674.1|146
1752486300000|2025-07-14 09:45:00|71685.3|71679.3|71692.5|71680.5|71692.5|71682|71685.1|71678.6|130
1752486600000|2025-07-14 09:50:00|71692.3|71680.3|71694.3|71682.3|71694.6|71686.9|71687.6|71680.2|150
1752486900000|2025-07-14 09:55:00|71694.5|71682.5|71688.7|71682.7|71694.7|71685.9|71686|71680|267
1752487200000|2025-07-14 10:00:00|71691.4|71679.4|71679.6|71673.6|71691.8|71682.8|71676.7|71670.7|245
1752487500000|2025-07-14 10:05:00|71679.8|71673.8|71680.3|71674.3|71680.5|71674.5|71676.9|71670.9|125
1752487800000|2025-07-14 10:10:00|71680.2|71674.2|71679.6|71673.6|71682.1|71676.1|71676.7|71670.7|125
1752488100000|2025-07-14 10:15:00|71679.7|71673.7|71676.4|71670.4|71682.4|71676.4|71676.4|71670.4|140
1752488400000|2025-07-14 10:20:00|71676.3|71670.3|71676.7|71670.7|71677.7|71671.7|71675.3|71669.3|136
1752488700000|2025-07-14 10:25:00|71676.6|71670.6|71675.6|71669.6|71677.4|71671.4|71674.6|71668.6|118
1752489000000|2025-07-14 10:30:00|71675.7|71669.7|71679.2|71673.2|71679.3|71673.3|71675.4|71669.4|181
1752489300000|2025-07-14 10:35:00|71679.3|71673.3|71679.9|71673.9|71680.6|71674.6|71677.7|71671.7|96
1752489600000|2025-07-14 10:40:00|71680|71674|71681.7|71675.7|71683.3|71677.3|71680|71674|84
1752489900000|2025-07-14 10:45:00|71681.8|71675.8|71682|71676|71682.8|71676.8|71677.6|71669.4|171
1752490200000|2025-07-14 10:50:00|71681.9|71675.9|71683.3|71677.3|71683.6|71677.6|71681.5|71675.5|157
1752490500000|2025-07-14 10:55:00|71683.2|71677.2|71677.5|71671.5|71684.7|71678.7|71676.8|71667.5|182
1752490800000|2025-07-14 11:00:00|71677.4|71671.4|71680.1|71674.1|71680.2|71674.2|71677.3|71671.3|159
1752491100000|2025-07-14 11:05:00|71679.8|71673.8|71685.2|71673.2|71685.5|71677.2|71679.8|71673.1|142
1752491400000|2025-07-14 11:10:00|71685|71673|71683.8|71677.8|71686.2|71680.2|71679.2|71670|206
1752491700000|2025-07-14 11:15:00|71683.5|71677.5|71684|71678|71684.1|71678.1|71680.9|71674.9|140
1752492000000|2025-07-14 11:20:00|71683.9|71677.9|71682.2|71676.2|71684|71678|71680.9|71674.9|211
1752492300000|2025-07-14 11:25:00|71682.1|71676.1|71680|71674|71682.1|71676.1|71678.3|71672.3|131
1752492600000|2025-07-14 11:30:00|71680.4|71674.4|71683|71677|71685.3|71679.3|71680.2|71674.2|179
1752492900000|2025-07-14 11:35:00|71683.1|71677.1|71683.2|71677.2|71684.1|71678.1|71681.7|71675.7|157
1752493200000|2025-07-14 11:40:00|71683.1|71677.1|71684.4|71678.4|71684.6|71678.6|71681.7|71675.7|187
1752493500000|2025-07-14 11:45:00|71684.5|71678.5|71688.3|71682.3|71690|71684|71684|71678|197
1752493800000|2025-07-14 11:50:00|71688.4|71682.4|71690.7|71684.7|71694|71686.8|71687.8|71681.8|236
1752494100000|2025-07-14 11:55:00|71690.8|71684.8|71690.1|71684.1|71693.1|71687.1|71687.7|71681.7|185
1752494400000|2025-07-14 12:00:00|71690.6|71684.6|71688|71682|71691.1|71685.1|71684|71678|194
1752494700000|2025-07-14 12:05:00|71688.1|71682.1|71692|71686|71692.3|71686.3|71688.1|71682.1|100
1752495000000|2025-07-14 12:10:00|71691.9|71685.9|71690.8|71684.8|71693|71687|71688.8|71682.8|198
1752495300000|2025-07-14 12:15:00|71691|71685|71687.5|71681.5|71692.7|71686.7|71687.3|71681.3|241
1752495600000|2025-07-14 12:20:00|71687.4|71681.4|71693.1|71687.1|71693.8|71687.8|71686.2|71680.2|236
1752495900000|2025-07-14 12:25:00|71693|71687|71694.8|71688.8|71696.1|71690.1|71693|71687|225
1752496200000|2025-07-14 12:30:00|71694.7|71688.7|71695.7|71689.7|71700.9|71692.1|71694.3|71688.3|196
1752496500000|2025-07-14 12:35:00|71695.8|71689.8|71695|71689|71699.6|71691.2|71693.3|71684.1|165
1752496800000|2025-07-14 12:40:00|71695.1|71689.1|71696.1|71690.1|71697|71691|71694.6|71688.6|119
1752497100000|2025-07-14 12:45:00|71696|71690|71698|71692|71699.5|71693.5|71694.8|71688.8|123
1752497400000|2025-07-14 12:50:00|71698.1|71692.1|71696.1|71690.1|71698.5|71692.5|71695.3|71689.3|95
1752497700000|2025-07-14 12:55:00|71696.2|71690.2|71698|71692|71699|71692.8|71693.7|71686.6|226
1752498000000|2025-07-14 13:00:00|71697.7|71691.7|71705.6|71693.6|71706.6|71697.1|71697.7|71691|573
1752498300000|2025-07-14 13:05:00|71705.7|71693.7|71714.7|71708.7|71720.7|71712.9|71702.5|71692.8|300
1752498600000|2025-07-14 13:10:00|71715|71709|71714.9|71702.9|71716|71710|71710.5|71702.6|245
1752498900000|2025-07-14 13:15:00|71715|71703|71717.5|71711.5|71717.7|71711.7|71708.1|71701.8|200
1752499200000|2025-07-14 13:20:00|71717.6|71711.6|71713.2|71707.2|71717.6|71711.6|71713|71707|164
1752499500000|2025-07-14 13:25:00|71713.3|71707.3|71715.3|71709.3|71718.6|71710.3|71713|71705.8|187
1752499800000|2025-07-14 13:30:00|71715|71709|71713.1|71707.1|71725.4|71714.7|71712.7|71706.7|326
1752500100000|2025-07-14 13:35:00|71712.9|71706.9|71709|71703|71714.2|71707.1|71705.5|71699.5|257
1752500400000|2025-07-14 13:40:00|71708.9|71702.9|71713|71701|71714.4|71705.7|71703.9|71695.7|263
1752500700000|2025-07-14 13:45:00|71713.1|71701.1|71704.7|71698.7|71713.8|71704.9|71704.1|71698.1|212
1752501000000|2025-07-14 13:50:00|71704.6|71698.6|71707.3|71701.3|71711|71702.2|71703.4|71696.1|157
1752501300000|2025-07-14 13:55:00|71706.8|71700.8|71706.4|71700.4|71707.8|71701.8|71703.4|71694.6|217
1752501600000|2025-07-14 14:00:00|71706.8|71700.8|71711.9|71705.9|71712.7|71706.7|71706.4|71700.4|265
1752501900000|2025-07-14 14:05:00|71711.7|71705.7|71713.9|71701.9|71715|71705.9|71707.5|71697.9|278
1752502200000|2025-07-14 14:10:00|71714|71702|71710.7|71704.7|71714|71706.1|71708.3|71701|218
1752502500000|2025-07-14 14:15:00|71710.6|71704.6|71711.4|71705.4|71711.4|71705.4|71706.2|71700.2|183
1752502800000|2025-07-14 14:20:00|71711.5|71705.5|71715.5|71709.5|71715.5|71709.5|71710.8|71704.8|163
1752503100000|2025-07-14 14:25:00|71715.4|71709.4|71711.2|71705.2|71717.6|71711.5|71711.2|71703.3|198
1752503400000|2025-07-14 14:30:00|71711.1|71705.1|71709|71703|71715.2|71709.2|71708.6|71702.6|230
1752503700000|2025-07-14 14:35:00|71709.1|71703.1|71720.8|71708.8|71721.1|71710.5|71708.7|71702.7|183
1752504000000|2025-07-14 14:40:00|71721.2|71709.2|71721.1|71709.1|71722.8|71713.5|71715.3|71706.5|234
1752504300000|2025-07-14 14:45:00|71721.2|71709.2|71713.2|71707.2|71722.3|71710.5|71711.7|71703.7|195
1752504600000|2025-07-14 14:50:00|71713.3|71707.3|71716.9|71710.9|71719.9|71713.9|71713.3|71705.1|282
1752504900000|2025-07-14 14:55:00|71717|71711|71721.2|71715.2|71721.9|71715.9|71712|71705.9|378
1752505200000|2025-07-14 15:00:00|71720.9|71714.9|71718.8|71712.8|71725.1|71719.1|71717.6|71711.6|378
1752505500000|2025-07-14 15:05:00|71718.7|71712.7|71714.2|71708.2|71720.5|71714.5|71714|71708|191
1752505800000|2025-07-14 15:10:00|71714.5|71708.5|71712.8|71706.8|71714.9|71708.9|71711.7|71705.7|144
1752506100000|2025-07-14 15:15:00|71712.9|71706.9|71711.3|71705.3|71713.6|71707.6|71708.3|71702.3|156
1752506400000|2025-07-14 15:20:00|71711.4|71705.4|71712|71706|71712.7|71706.7|71710.8|71704.8|115
1752506700000|2025-07-14 15:25:00|71712.1|71706.1|71707.6|71701.6|71712.9|71706.9|71707.6|71701.6|143
1752507000000|2025-07-14 15:30:00|71707.5|71701.5|71706.2|71694.2|71709.9|71703.6|71703.6|71694.1|263
1752507300000|2025-07-14 15:35:00|71702.9|71696.9|71697.6|71691.6|71703.8|71697.1|71693.7|71687|263
1752507600000|2025-07-14 15:40:00|71697|71691|71702|71696|71702|71696|71695.4|71689.4|119
1752507900000|2025-07-14 15:45:00|71701.9|71695.9|71707.9|71701.9|71713.2|71706.5|71701.8|71695.8|274
1752508200000|2025-07-14 15:50:00|71708.2|71702.2|71715.1|71709.1|71715.8|71709.8|71704.8|71696.3|267
1752508500000|2025-07-14 15:55:00|71716.1|71710.1|71726.1|71714.1|71726.4|71717.4|71716|71708.4|380
1752508800000|2025-07-14 16:00:00|71726.3|71714.3|71729.6|71717.6|71731.1|71721.5|71721.8|71711|327
1752509100000|2025-07-14 16:05:00|71729.7|71717.7|71730.6|71724.6|71731.2|71725.1|71724.7|71716.6|206
1752509400000|2025-07-14 16:10:00|71730.8|71724.8|71726.4|71720.4|71731.7|71725.7|71725.3|71719.3|229
1752509700000|2025-07-14 16:15:00|71726.3|71720.3|71727.7|71721.7|71731.5|71725.5|71725.8|71719.8|213
1752510000000|2025-07-14 16:20:00|71727.6|71721.6|71731.5|71725.5|71732.3|71726.3|71727.6|71721.6|181
1752510300000|2025-07-14 16:25:00|71731.4|71725.4|71728.5|71722.5|71732.3|71726.3|71727.7|71721.7|143
1752510600000|2025-07-14 16:30:00|71728.3|71722.3|71727.1|71721.1|71728.5|71722.5|71725.1|71719.1|149
1752510900000|2025-07-14 16:35:00|71727.2|71721.2|71724.2|71718.2|71727.7|71721.7|71723|71717|170
1752511200000|2025-07-14 16:40:00|71724.3|71718.3|71724|71718|71725.7|71719.7|71721.5|71715.5|215
1752511500000|2025-07-14 16:45:00|71724.1|71718.1|71721.2|71715.2|71725.2|71719.2|71720.1|71714.1|163
1752511800000|2025-07-14 16:50:00|71721.3|71715.3|71719.4|71713.4|71722|71716|71719.4|71713.4|202
1752512100000|2025-07-14 16:55:00|71720.2|71714.2|71724.5|71718.5|71724.6|71718.6|71719.7|71713.7|167
1752512400000|2025-07-14 17:00:00|71724.6|71718.6|71724.2|71718.2|71725.7|71719.7|71720.3|71714.3|260
1752512700000|2025-07-14 17:05:00|71724.9|71718.9|71722.7|71716.7|71726.1|71720.1|71722|71716|157
1752513000000|2025-07-14 17:10:00|71723|71717|71724.6|71718.6|71726.4|71720.4|71722.5|71716.5|170
1752513300000|2025-07-14 17:15:00|71724.8|71718.8|71729.1|71717.1|71729.1|71720.5|71724.8|71717.1|129
1752513600000|2025-07-14 17:20:00|71729.2|71717.2|71726.1|71720.1|71729.2|71720.4|71724.5|71717.1|221
1752513900000|2025-07-14 17:25:00|71726|71720|71722.9|71716.9|71727.3|71721.3|71722.9|71716.9|278
1752514200000|2025-07-14 17:30:00|71722.8|71716.8|71724.5|71718.5|71725|71719|71722.3|71716.3|214
1752514500000|2025-07-14 17:35:00|71724.6|71718.6|71724.5|71718.5|71726|71720|71723.7|71717.7|222
1752514800000|2025-07-14 17:40:00|71724.2|71718.2|71723.9|71717.9|71727.2|71721.2|71723.1|71717.1|192
1752515100000|2025-07-14 17:45:00|71724.3|71718.3|71722|71716|71725.4|71719.4|71722|71716|124
1752515400000|2025-07-14 17:50:00|71722.2|71716.2|71726.4|71720.4|71726.4|71720.4|71722|71716|121
1752515700000|2025-07-14 17:55:00|71726.3|71720.3|71722.6|71716.6|71726.3|71720.3|71721.5|71715.5|232
1752516000000|2025-07-14 18:00:00|71722.3|71716.3|71723|71717|71724.1|71718.1|71721.3|71715.3|279
1752516300000|2025-07-14 18:05:00|71722.9|71716.9|71723.5|71717.5|71725.1|71719.1|71722.6|71716.6|171
1752516600000|2025-07-14 18:10:00|71724.1|71718.1|71722.4|71716.4|71724.1|71718.1|71721.6|71715.6|145
1752516900000|2025-07-14 18:15:00|71722.5|71716.5|71722.1|71716.1|71722.6|71716.6|71721.1|71715.1|182
1752517200000|2025-07-14 18:20:00|71722.2|71716.2|71722|71716|71722.5|71716.5|71721.1|71715.1|119
1752517500000|2025-07-14 18:25:00|71722.7|71716.7|71723.8|71717.8|71724.5|71718.5|71720.7|71714.7|143
1752517800000|2025-07-14 18:30:00|71723.9|71717.9|71723.7|71717.7|71724.9|71718.9|71723|71717|75
1752518100000|2025-07-14 18:35:00|71725.4|71719.4|71723.7|71717.7|71726.3|71720.3|71723.4|71717.4|120
1752518400000|2025-07-14 18:40:00|71723.3|71717.3|71719.8|71713.8|71723.3|71717.3|71719.7|71713.7|210
1752518700000|2025-07-14 18:45:00|71719.9|71713.9|71721.2|71715.2|71721.7|71715.7|71719.5|71713.5|114
1752519000000|2025-07-14 18:50:00|71721.4|71715.4|71721.2|71715.2|71723.1|71717.1|71720.5|71714.5|124
1752519300000|2025-07-14 18:55:00|71721.3|71715.3|71722.1|71716.1|71722.4|71716.4|71720.2|71714.2|180
1752519600000|2025-07-14 19:00:00|71722.2|71716.2|71722.5|71716.5|71723.4|71717.4|71721|71715|135
1752519900000|2025-07-14 19:05:00|71721.7|71715.7|71721.6|71715.6|71723.1|71717.1|71720.4|71714.4|117
1752520200000|2025-07-14 19:10:00|71721.4|71715.4|71721.1|71715.1|71722.2|71716.2|71720.8|71714.8|94
1752520500000|2025-07-14 19:15:00|71721.2|71715.2|71722.3|71716.3|71722.5|71716.5|71721.2|71715.2|56
1752520800000|2025-07-14 19:20:00|71722.1|71716.1|71722.1|71716.1|71722.8|71716.8|71721.7|71715.7|61
1752521100000|2025-07-14 19:25:00|71722|71716|71721.5|71715.5|71722.2|71716.2|71721|71715|111
1752521400000|2025-07-14 19:30:00|71721.6|71715.6|71721.8|71715.8|71723|71717|71721.5|71715.5|77
1752521700000|2025-07-14 19:35:00|71722|71716|71722.8|71716.8|71722.8|71716.8|71721.8|71715.8|86
1752522000000|2025-07-14 19:40:00|71722.9|71716.9|71723.9|71717.9|71724.2|71718.2|71722.1|71716.1|105
1752522300000|2025-07-14 19:45:00|71724.5|71718.5|71723.4|71717.4|71724.7|71718.7|71722.9|71716.9|78
1752522600000|2025-07-14 19:50:00|71723.5|71717.5|71722.6|71716.6|71723.5|71717.5|71722.2|71716.2|108
1752522900000|2025-07-14 19:55:00|71722.7|71716.7|71723|71717|71723.4|71717.4|71722.4|71716.4|142
1752523200000|2025-07-14 20:00:00|71722.9|71716.9|71721.5|71715.5|71724.5|71718.5|71721.4|71715.4|147
1752523500000|2025-07-14 20:05:00|71721.6|71715.6|71722.4|71716.4|71724.6|71718.6|71721.2|71715.2|95
1752523800000|2025-07-14 20:10:00|71722.5|71716.5|71722.6|71716.6|71723.3|71717.3|71721.7|71715.7|66
1752524100000|2025-07-14 20:15:00|71723|71717|71723.6|71717.6|71723.7|71717.7|71722.3|71716.3|63
1752524400000|2025-07-14 20:20:00|71723.8|71717.8|71724.8|71718.8|71726.2|71720.2|71723.7|71717.7|98
1752524700000|2025-07-14 20:25:00|71725|71719|71725.4|71719.4|71725.6|71719.6|71724.7|71718.7|51
1752525000000|2025-07-14 20:30:00|71725.2|71719.2|71728.4|71716.4|71729.1|71720.4|71725.1|71716.2|168
1752525300000|2025-07-14 20:35:00|71728.6|71716.6|71730.9|71718.9|71730.9|71721.3|71726.1|71716.4|91
1752525600000|2025-07-14 20:40:00|71730.8|71718.8|71733.9|71721.9|71734|71722|71730.4|71718.4|163
1752525900000|2025-07-14 20:45:00|71732.6|71720.6|71731.4|71719.4|71734.5|71722.5|71730|71718|102
1752526200000|2025-07-14 20:50:00|71731.3|71719.3|71729.9|71717.9|71732.4|71720.4|71729.2|71717.2|178
1752526500000|2025-07-14 20:55:00|71729.5|71717.5|71727.8|71715.8|71730.2|71718.2|71727.8|71715.8|323
1752526800000|2025-07-14 21:00:00|71728|71716|71743.4|71706|71743.4|71716.3|71727.5|71703|17
1752527100000|2025-07-14 21:05:00|71738.1|71706.8|71749.2|71707.8|71749.7|71707.8|71737.7|71699.3|86
1752527400000|2025-07-14 21:10:00|71745|71707.7|71745.1|71707.5|71749.7|71708|71744.8|71701.7|82
1752527700000|2025-07-14 21:15:00|71745.2|71707.6|71746.1|71705.9|71750.2|71707.6|71745.1|71702.8|35
1752528000000|2025-07-14 21:20:00|71746.2|71705.8|71747.3|71705.7|71748.3|71705.8|71746.1|71705.5|42
1752528300000|2025-07-14 21:25:00|71747.4|71705.6|71746.6|71705.5|71747.4|71705.7|71746.6|71705.5|21
1752528600000|2025-07-14 21:30:00|71746.7|71705.6|71745.7|71706.5|71746.8|71706.6|71745.6|71705.3|53
1752528900000|2025-07-14 21:35:00|71745.8|71706.4|71746.2|71705.9|71747.1|71706.4|71745.3|71704.8|45
1752529200000|2025-07-14 21:40:00|71746.1|71705.8|71745.7|71705.8|71746.4|71706.1|71745.2|71705.2|48
1752529500000|2025-07-14 21:45:00|71745.8|71705.6|71746.3|71704.4|71746.7|71706.1|71745.4|71702.2|67
1752529800000|2025-07-14 21:50:00|71745.7|71705|71745|71705.7|71746.9|71706.3|71745|71703.9|57
1752530100000|2025-07-14 21:55:00|71745.1|71705.6|71744.8|71703.8|71746.6|71707.6|71742.7|71703.1|120
1752530400000|2025-07-14 22:00:00|71744.9|71704.4|71743.3|71707|71747.4|71709.7|71740.3|71702.3|788
1752530700000|2025-07-14 22:05:00|71744.2|71706.7|71738.6|71708.3|71747.4|71717.7|71729.5|71702.6|646
1752531000000|2025-07-14 22:10:00|71738.5|71708.4|71740.3|71706.3|71742|71717.9|71729.8|71703.2|492
1752531300000|2025-07-14 22:15:00|71729.3|71717.3|71729.6|71717.6|71729.7|71717.7|71728.7|71716.7|110
1752531600000|2025-07-14 22:20:00|71729.5|71717.5|71729.4|71717.4|71730|71718|71728.8|71716.8|104
1752531900000|2025-07-14 22:25:00|71729.5|71717.5|71730.2|71718.2|71730.7|71718.7|71729.1|71717.1|126
1752532200000|2025-07-14 22:30:00|71730|71718|71730.7|71718.7|71739|71719.9|71728.4|71706.5|104
1752532500000|2025-07-14 22:35:00|71738.8|71706.7|71728.6|71716.6|71739.1|71719|71727.7|71706.2|142
1752532800000|2025-07-14 22:40:00|71729.6|71717.6|71728|71716|71730.9|71718.9|71727.9|71715.9|120
1752533100000|2025-07-14 22:45:00|71728.1|71716.1|71729|71717|71736.9|71718|71727.5|71706.2|136
1752533400000|2025-07-14 22:50:00|71728.8|71716.8|71729.7|71717.7|71737.8|71718.6|71727.2|71706.1|143
1752533700000|2025-07-14 22:55:00|71729.9|71717.9|71730.2|71718.2|71730.7|71718.7|71728.4|71716.4|136
1752534000000|2025-07-14 23:00:00|71730.4|71718.4|71730.9|71718.9|71731.9|71719.9|71729.9|71717.9|104
1752534300000|2025-07-14 23:05:00|71730.8|71718.8|71730.4|71718.4|71731.5|71719.5|71729.4|71717.4|100
1752534600000|2025-07-14 23:10:00|71729.9|71717.9|71731.5|71719.5|71732.2|71720.2|71729.9|71717.9|126
1752534900000|2025-07-14 23:15:00|71731.6|71719.6|71731.8|71719.8|71732.9|71720.9|71731.2|71719.2|62
1752535200000|2025-07-14 23:20:00|71732.8|71720.8|71734.5|71722.5|71734.9|71722.9|71731.8|71719.8|150
1752535500000|2025-07-14 23:25:00|71734.6|71722.6|71734.1|71722.1|71735|71723|71733.5|71721.5|153
1752535800000|2025-07-14 23:30:00|71734|71722|71735|71723|71735.2|71723.2|71733.8|71721.8|61
1752536100000|2025-07-14 23:35:00|71735.1|71723.1|71735.1|71723.1|71735.5|71723.5|71734.9|71722.9|45
1752536400000|2025-07-14 23:40:00|71735|71723|71733.1|71721.1|71735.2|71723.2|71732.9|71720.9|63
1752536700000|2025-07-14 23:45:00|71733|71721|71734.2|71722.2|71736|71724|71730.3|71718.3|106
1752537000000|2025-07-14 23:50:00|71734.1|71722.1|71734.4|71722.4|71734.8|71722.8|71733.5|71721.5|78
1752537300000|2025-07-14 23:55:00|71734.5|71722.5|71736.2|71724.2|71736.8|71724.8|71734.4|71722.4|100
1752537600000|2025-07-15 00:00:00|71736.5|71724.5|71726.3|71714.3|71737.6|71725.6|71723|71711|516
1752537900000|2025-07-15 00:05:00|71726.5|71714.5|71723.1|71711.1|71728.6|71716.6|71722.3|71710.3|284
1752538200000|2025-07-15 00:10:00|71722.9|71710.9|71723.4|71711.4|71725.5|71713.5|71718|71706|256
1752538500000|2025-07-15 00:15:00|71723.2|71711.2|71719.6|71707.6|71723.9|71711.9|71713.6|71701.6|281
1752538800000|2025-07-15 00:20:00|71719.1|71707.1|71717.5|71705.5|71721.4|71709.4|71716.9|71704.9|251
1752539100000|2025-07-15 00:25:00|71717.2|71705.2|71714.4|71702.4|71719.5|71708.9|71712.8|71701.2|167
1752539400000|2025-07-15 00:30:00|71714.2|71702.2|71717.1|71705.1|71720.3|71708.3|71714.1|71702.1|243
1752539700000|2025-07-15 00:35:00|71716.9|71704.9|71717.1|71705.1|71720.2|71708.2|71715.5|71703.5|247
1752540000000|2025-07-15 00:40:00|71717|71705|71720.2|71708.2|71721.9|71709.9|71715.6|71703.6|236
1752540300000|2025-07-15 00:45:00|71720.3|71708.3|71721.4|71709.4|71722.7|71710.7|71718.3|71706.3|174
1752540600000|2025-07-15 00:50:00|71721.6|71709.6|71713.6|71701.6|71721.8|71709.8|71713.1|71701.1|231
1752540900000|2025-07-15 00:55:00|71711.1|71699.1|71710.6|71704.6|71714.9|71705.4|71707.3|71697.5|200
1752541200000|2025-07-15 01:00:00|71710.8|71704.8|71719|71713|71721.6|71713.4|71710.6|71704.6|338
1752541500000|2025-07-15 01:05:00|71719.1|71713.1|71711.9|71705.9|71723.3|71717.3|71711.1|71705.1|214
1752541800000|2025-07-15 01:10:00|71712|71706|71718.1|71706.1|71719.1|71709.9|71711.6|71702.6|190
1752542100000|2025-07-15 01:15:00|71717.9|71705.9|71713.8|71707.8|71717.9|71708.1|71710|71700.2|212
1752542400000|2025-07-15 01:20:00|71714|71708|71711.3|71705.3|71720.6|71708.6|71710.4|71704.4|134
1752542700000|2025-07-15 01:25:00|71711.4|71705.4|71718.4|71706.4|71719.3|71711|71711.4|71704.2|329
1752543000000|2025-07-15 01:30:00|71721.1|71709.1|71714.8|71708.8|71724.6|71712.6|71713.7|71701.8|343
1752543300000|2025-07-15 01:35:00|71714.3|71708.3|71712.3|71706.3|71718.4|71712.4|71711.4|71705.4|191
1752543600000|2025-07-15 01:40:00|71712.1|71706.1|71704.9|71698.9|71716|71707|71702.3|71696.3|313
1752543900000|2025-07-15 01:45:00|71704.8|71698.8|71693.1|71687.1|71706.4|71700.4|71692.7|71686.7|321
1752544200000|2025-07-15 01:50:00|71693.2|71687.2|71694.4|71688.4|71703.3|71697.3|71692.6|71686.6|306
1752544500000|2025-07-15 01:55:00|71694.8|71688.8|71704.8|71692.8|71704.8|71694|71692.2|71684.7|277
1752544800000|2025-07-15 02:00:00|71704.4|71692.4|71704.5|71698.5|71705.7|71698.6|71693.8|71685.2|236
1752545100000|2025-07-15 02:05:00|71704.4|71698.4|71700.2|71694.2|71706.5|71700.5|71698.6|71692.6|253
1752545400000|2025-07-15 02:10:00|71700|71694|71705.8|71699.8|71710.2|71700.8|71699.7|71693.7|200
1752545700000|2025-07-15 02:15:00|71705.7|71699.7|71718.4|71706.4|71725|71715.8|71705.7|71699.7|338
1752546000000|2025-07-15 02:20:00|71718.3|71706.3|71717.8|71705.8|71719|71710.5|71712.4|71702.8|195
1752546300000|2025-07-15 02:25:00|71717.9|71705.9|71717.8|71711.8|71719.7|71712.7|71715.1|71705.9|173
1752546600000|2025-07-15 02:30:00|71718.6|71712.6|71722.4|71716.4|71729.8|71719.9|71717.5|71711.5|250
1752546900000|2025-07-15 02:35:00|71722.3|71716.3|71724.9|71718.9|71730.7|71724.7|71721.7|71713.1|227
1752547200000|2025-07-15 02:40:00|71725|71719|71741.7|71729.7|71741.7|71732.7|71724.2|71718.2|187
1752547500000|2025-07-15 02:45:00|71742.5|71730.5|71733.7|71727.7|71744|71734.6|71731.9|71723.9|269
1752547800000|2025-07-15 02:50:00|71733.8|71727.8|71732|71726|71738.7|71729.9|71729.4|71722|217
1752548100000|2025-07-15 02:55:00|71732.1|71726.1|71742.9|71736.9|71749.6|71742.8|71732|71726|421
1752548400000|2025-07-15 03:00:00|71743.4|71737.4|71736.5|71730.5|71749.6|71742|71736.5|71727.6|266
1752548700000|2025-07-15 03:05:00|71736.7|71730.7|71745.6|71733.6|71746.8|71736.5|71733.6|71723.9|217
1752549000000|2025-07-15 03:10:00|71745.8|71733.8|71745.6|71739.6|71747.8|71741.8|71742.8|71733.8|222
1752549300000|2025-07-15 03:15:00|71745.7|71739.7|71743|71737|71746.9|71740.9|71741.9|71735.9|158
1752549600000|2025-07-15 03:20:00|71742.4|71736.4|71741.1|71735.1|71743.3|71737.3|71737.9|71731.9|133
1752549900000|2025-07-15 03:25:00|71741.4|71735.4|71746.1|71740.1|71748|71742|71739.2|71733.2|201
1752550200000|2025-07-15 03:30:00|71746.2|71740.2|71754.6|71742.6|71756.4|71747.5|71745.4|71737.8|197
1752550500000|2025-07-15 03:35:00|71754.7|71742.7|71756.9|71744.9|71757.5|71750.8|71751|71742.5|146
1752550800000|2025-07-15 03:40:00|71757.1|71745.1|71756.6|71750.6|71761.2|71752.5|71755.6|71744.6|142
1752551100000|2025-07-15 03:45:00|71756.5|71750.5|71760|71754|71763.9|71755.5|71755.8|71749.8|126
1752551400000|2025-07-15 03:50:00|71760.2|71754.2|71764.4|71752.4|71767.6|71759.6|71760.2|71751.5|126
1752551700000|2025-07-15 03:55:00|71763.9|71751.9|71760|71754|71765.2|71755|71757.3|71749.5|189
1752552000000|2025-07-15 04:00:00|71759.9|71753.9|71760|71754|71760.2|71754.2|71758.1|71752.1|75
1752552300000|2025-07-15 04:05:00|71760.1|71754.1|71775.3|71769.3|71778.7|71771|71760.1|71750.9|258
1752552600000|2025-07-15 04:10:00|71775.4|71769.4|71774.4|71768.4|71778.8|71770.6|71773.7|71765.7|107
1752552900000|2025-07-15 04:15:00|71774.5|71768.5|71778.7|71766.7|71785.1|71774.5|71773.3|71766.5|178
1752553200000|2025-07-15 04:20:00|71778.6|71766.6|71779.6|71773.6|71782.1|71774|71777.7|71766.6|90
1752553500000|2025-07-15 04:25:00|71779.7|71773.7|71779.9|71773.9|71783.7|71776.7|71777.7|71771.2|113
1752553800000|2025-07-15 04:30:00|71780.2|71774.2|71781|71769|71788.8|71779.8|71778.3|71768.8|175
1752554100000|2025-07-15 04:35:00|71780.9|71768.9|71782.3|71770.3|71782.4|71774.4|71778|71766.1|157
1752554400000|2025-07-15 04:40:00|71779.8|71773.8|71779.5|71773.5|71792.1|71780.1|71778.8|71769.8|193
1752554700000|2025-07-15 04:45:00|71779.7|71773.7|71778|71772|71780.9|71773.7|71777.3|71767.9|115
1752555000000|2025-07-15 04:50:00|71777.9|71771.9|71780.7|71768.7|71783.3|71773.3|71776.9|71768.4|109
1752555300000|2025-07-15 04:55:00|71780.5|71768.5|71783.7|71777.7|71787.4|71779.4|71778|71768.5|166
1752555600000|2025-07-15 05:00:00|71783.8|71777.8|71781.7|71775.7|71787.2|71777.8|71777.2|71768.4|197
1752555900000|2025-07-15 05:05:00|71781.8|71775.8|71780.8|71774.8|71782.9|71776.9|71778.9|71772.9|148
1752556200000|2025-07-15 05:10:00|71780.7|71774.7|71780.2|71774.2|71782.7|71776.7|71777.9|71771.9|138
1752556500000|2025-07-15 05:15:00|71780.3|71774.3|71780.4|71774.4|71781.2|71775.2|71778|71772|115
1752556800000|2025-07-15 05:20:00|71780.3|71774.3|71770.9|71764.9|71780.6|71774.6|71769|71763|192
1752557100000|2025-07-15 05:25:00|71771|71765|71767.4|71761.4|71771.9|71765.9|71765|71759|188
1752557400000|2025-07-15 05:30:00|71766.8|71760.8|71764.6|71758.6|71768.9|71762.9|71763.4|71757.4|234
1752557700000|2025-07-15 05:35:00|71764.7|71758.7|71766.7|71760.7|71767.3|71761.3|71764.6|71758.6|157
1752558000000|2025-07-15 05:40:00|71766.3|71760.3|71763.3|71757.3|71769.2|71761.2|71759.8|71752.9|205
1752558300000|2025-07-15 05:45:00|71762.9|71756.9|71763.6|71757.6|71767.8|71759.2|71759.6|71751.3|184
1752558600000|2025-07-15 05:50:00|71763.5|71757.5|71764.7|71758.7|71769.1|71763.1|71762.6|71756.6|227
1752558900000|2025-07-15 05:55:00|71764.6|71758.6|71760.4|71754.4|71765.9|71759.9|71756.1|71750.1|332
1752559200000|2025-07-15 06:00:00|71760.3|71754.3|71756.1|71750.1|71764.2|71758.2|71755.4|71749.4|344
1752559500000|2025-07-15 06:05:00|71756|71750|71761|71755|71761.2|71755.2|71752.7|71745.4|209
1752559800000|2025-07-15 06:10:00|71761.1|71755.1|71761.1|71755.1|71762.4|71756.4|71760.2|71754.2|143
1752560100000|2025-07-15 06:15:00|71761.2|71755.2|71757.4|71751.4|71765.2|71755.2|71756.1|71749.9|219
1752560400000|2025-07-15 06:20:00|71757.6|71751.6|71758.6|71752.6|71759.3|71753.3|71754.9|71748.9|175
1752560700000|2025-07-15 06:25:00|71758.7|71752.7|71765|71759|71766.2|71760.2|71758.7|71752.7|187
1752561000000|2025-07-15 06:30:00|71764.3|71758.3|71764|71758|71765|71759|71762|71756|120
1752561300000|2025-07-15 06:35:00|71763.9|71757.9|71763.6|71757.6|71767.7|71758.8|71762.9|71753.7|146
1752561600000|2025-07-15 06:40:00|71763.5|71757.5|71764.1|71758.1|71764.2|71758.2|71759.7|71753.7|148
1752561900000|2025-07-15 06:45:00|71764.4|71758.4|71764.8|71758.8|71769.2|71759.6|71761.1|71755.1|223
1752562200000|2025-07-15 06:50:00|71764.7|71758.7|71770.6|71764.6|71772.3|71766.3|71763.7|71757.7|197
1752562500000|2025-07-15 06:55:00|71770.7|71764.7|71763.4|71757.4|71777|71770|71763.3|71757.3|376
1752562800000|2025-07-15 07:00:00|71763.3|71757.3|71771.3|71765.3|71771.3|71765.3|71762.7|71756.7|218
1752563100000|2025-07-15 07:05:00|71771.1|71765.1|71765.4|71759.4|71772.7|71766.7|71764.3|71757.4|165
1752563400000|2025-07-15 07:10:00|71765.3|71759.3|71770.7|71764.7|71776.6|71768|71765.1|71759.1|197
1752563700000|2025-07-15 07:15:00|71770.6|71764.6|71778.7|71766.7|71779.7|71772.1|71770.6|71763.3|230
1752564000000|2025-07-15 07:20:00|71778.6|71766.6|71767.5|71761.5|71778.6|71766.6|71766.7|71758.2|220
1752564300000|2025-07-15 07:25:00|71767|71761|71771.6|71765.6|71774.9|71766.2|71767|71758.4|237
1752564600000|2025-07-15 07:30:00|71771.7|71765.7|71770.4|71764.4|71774.4|71768.4|71770|71764|202
1752564900000|2025-07-15 07:35:00|71770.3|71764.3|71763.6|71757.6|71775.3|71766.8|71763.6|71757.6|156
1752565200000|2025-07-15 07:40:00|71763.5|71757.5|71760.7|71754.7|71765.8|71758.6|71759.8|71751.2|164
1752565500000|2025-07-15 07:45:00|71760.8|71754.8|71755.6|71749.6|71760.8|71754.8|71751.8|71742.9|185
1752565800000|2025-07-15 07:50:00|71755.7|71749.7|71758.8|71752.8|71764|71756.3|71755.6|71749.6|169
1752566100000|2025-07-15 07:55:00|71758.7|71752.7|71757.5|71751.5|71759|71753|71754.9|71748.9|219
1752566400000|2025-07-15 08:00:00|71757.8|71751.8|71765|71759|71765.5|71759.5|71757|71748.9|216
1752566700000|2025-07-15 08:05:00|71764.8|71758.8|71761.1|71755.1|71768.5|71759.7|71760.4|71754.4|176
1752567000000|2025-07-15 08:10:00|71764.1|71752.1|71760|71748|71764.1|71753.9|71755.8|71746.7|163
1752567300000|2025-07-15 08:15:00|71759.9|71747.9|71759.1|71747.1|71759.9|71750.6|71755.2|71745.4|80
1752567600000|2025-07-15 08:20:00|71759|71747|71756.4|71750.4|71760.7|71751|71756.3|71746.7|60
1752567900000|2025-07-15 08:25:00|71756.3|71750.3|71762.2|71756.2|71766.4|71757.2|71754.9|71746|161
1752568200000|2025-07-15 08:30:00|71762.4|71756.4|71765.4|71753.4|71766.3|71756.7|71758.8|71749.9|83
1752568500000|2025-07-15 08:35:00|71765.2|71753.2|71764.8|71752.8|71766.1|71754.1|71761.6|71749.6|107
1752568800000|2025-07-15 08:40:00|71765.1|71753.1|71761.2|71749.2|71765.2|71753.2|71757.2|71747.4|125
1752569100000|2025-07-15 08:45:00|71761.3|71749.3|71758.1|71752.1|71762.2|71752.2|71757.9|71748.2|79
1752569400000|2025-07-15 08:50:00|71758.2|71752.2|71758.6|71752.6|71759.1|71753.1|71758|71752|41
1752569700000|2025-07-15 08:55:00|71758.5|71752.5|71762.5|71756.5|71763.1|71757.1|71757.4|71749.4|149
1752570000000|2025-07-15 09:00:00|71765.7|71753.7|71759.5|71753.5|71768.9|71762.9|71755.4|71749.4|278
1752570300000|2025-07-15 09:05:00|71759.4|71753.4|71758.4|71752.4|71760.8|71754.8|71756.3|71750.3|129
1752570600000|2025-07-15 09:10:00|71758.5|71752.5|71761.6|71749.6|71761.6|71754.1|71757.7|71749.2|85
1752570900000|2025-07-15 09:15:00|71761.4|71749.4|71761.8|71755.8|71765.8|71757.3|71758.5|71749.4|126
1752571200000|2025-07-15 09:20:00|71761.9|71755.9|71761.7|71755.7|71763.8|71757.8|71759.6|71753.6|111
1752571500000|2025-07-15 09:25:00|71761.6|71755.6|71759.8|71753.8|71762.2|71756.2|71759.8|71753.8|83
1752571800000|2025-07-15 09:30:00|71760.2|71754.2|71758.8|71752.8|71766.5|71757.8|71758.7|71752.7|143
1752572100000|2025-07-15 09:35:00|71759|71753|71754.9|71748.9|71761.7|71755.7|71754.8|71748.8|87
1752572400000|2025-07-15 09:40:00|71755.3|71749.3|71756.8|71750.8|71757.6|71751.6|71755.2|71749.2|95
1752572700000|2025-07-15 09:45:00|71756.7|71750.7|71757.6|71751.6|71757.9|71751.9|71754.7|71748.7|149
1752573000000|2025-07-15 09:50:00|71757.5|71751.5|71758.4|71752.4|71759|71753|71754.7|71748.7|109
1752573300000|2025-07-15 09:55:00|71758.3|71752.3|71757.3|71751.3|71758.8|71752.8|71755.5|71749.5|118
1752573600000|2025-07-15 10:00:00|71757|71751|71756.9|71750.9|71757.9|71751.9|71753.7|71747.7|95
1752573900000|2025-07-15 10:05:00|71757|71751|71756.4|71750.4|71757.7|71751.7|71754.7|71748.7|122
1752574200000|2025-07-15 10:10:00|71756.5|71750.5|71759.5|71747.5|71759.8|71750.5|71755.6|71746.7|151
1752574500000|2025-07-15 10:15:00|71759.7|71747.7|71758.9|71752.9|71762.7|71753.1|71757.9|71747.2|157
1752574800000|2025-07-15 10:20:00|71758.8|71752.8|71756.2|71750.2|71761.3|71755.3|71754.6|71748.6|136
1752575100000|2025-07-15 10:25:00|71756.3|71750.3|71763.1|71751.1|71763.2|71755.4|71755.2|71749.2|164
1752575400000|2025-07-15 10:30:00|71763.2|71751.2|71760.5|71754.5|71764.4|71755.2|71760.1|71749.9|106
1752575700000|2025-07-15 10:35:00|71760.4|71754.4|71761.3|71755.3|71761.3|71755.3|71759.9|71753.9|67
1752576000000|2025-07-15 10:40:00|71761.5|71755.5|71759.1|71753.1|71761.6|71755.6|71759|71753|145
1752576300000|2025-07-15 10:45:00|71759.2|71753.2|71760.1|71754.1|71761.2|71755.2|71758.9|71752.9|131
1752576600000|2025-07-15 10:50:00|71760.3|71754.3|71761.3|71755.3|71767.2|71761.2|71759.1|71753.1|139
1752576900000|2025-07-15 10:55:00|71761.4|71755.4|71766.2|71754.2|71766.7|71757.5|71759.9|71751.9|153
1752577200000|2025-07-15 11:00:00|71766.5|71754.5|71762|71756|71766.6|71756.7|71760.9|71752.9|78
1752577500000|2025-07-15 11:05:00|71761.9|71755.9|71766.2|71760.2|71766.2|71760.2|71761.5|71753.2|88
1752577800000|2025-07-15 11:10:00|71766.1|71760.1|71766.6|71760.6|71770.2|71764.2|71764.9|71758.9|132
1752578100000|2025-07-15 11:15:00|71766.7|71760.7|71774.9|71768.9|71777.9|71770.2|71766.2|71760.2|176
1752578400000|2025-07-15 11:20:00|71775|71769|71774.1|71768.1|71779.4|71772|71774.1|71767.1|111
1752578700000|2025-07-15 11:25:00|71774|71768|71777.6|71771.6|71778.1|71772.1|71773.9|71767.9|119
1752579000000|2025-07-15 11:30:00|71777.5|71771.5|71774.4|71768.4|71779.1|71773.1|71774.3|71768.3|120
1752579300000|2025-07-15 11:35:00|71774.5|71768.5|71776.5|71770.5|71776.7|71770.7|71774.4|71768.4|65
1752579600000|2025-07-15 11:40:00|71774.5|71768.5|71774.1|71768.1|71776.1|71768.8|71769.8|71763.7|114
1752579900000|2025-07-15 11:45:00|71774.2|71768.2|71774.1|71768.1|71779.2|71771.9|71772.7|71766.7|117
1752580200000|2025-07-15 11:50:00|71774|71768|71772.2|71766.2|71774.4|71768.4|71770.8|71764.8|76
1752580500000|2025-07-15 11:55:00|71772.3|71766.3|71770.7|71764.7|71774.3|71767.3|71770.1|71761.7|179
1752580800000|2025-07-15 12:00:00|71770.6|71764.6|71772.1|71766.1|71773.8|71767.8|71768.7|71762.7|146
1752581100000|2025-07-15 12:05:00|71772|71766|71776.9|71770.9|71777.1|71771.1|71771|71765|121
1752581400000|2025-07-15 12:10:00|71776.8|71770.8|71774.9|71768.9|71778.1|71770.9|71774.3|71766|89
1752581700000|2025-07-15 12:15:00|71774.8|71768.8|71783.7|71771.7|71783.9|71773.6|71774.1|71768.1|208
1752582000000|2025-07-15 12:20:00|71783.8|71771.8|71779.9|71773.9|71784.5|71774.8|71777.9|71770.7|137
1752582300000|2025-07-15 12:25:00|71779.4|71773.4|71796.6|71740.3|71796.6|71775|71779.2|71740.3|226
1752582600000|2025-07-15 12:30:00|71794.5|71740.8|71755.2|71743.2|71798.8|71756.3|71738.3|71726.3|682
1752582900000|2025-07-15 12:35:00|71755.4|71743.4|71782.9|71770.9|71782.9|71770.9|71754|71742|528
1752583200000|2025-07-15 12:40:00|71782.6|71770.6|71772.1|71766.1|71788.8|71778.3|71769.8|71760.9|455
1752583500000|2025-07-15 12:45:00|71772|71766|71777.3|71765.3|71780.5|71773.6|71771|71761.8|307
1752583800000|2025-07-15 12:50:00|71777.4|71765.4|71747.7|71741.7|71780.4|71771.3|71747.4|71741.4|371
1752584100000|2025-07-15 12:55:00|71747.6|71741.6|71754.1|71748.1|71754.1|71748.1|71737.7|71731.7|385
1752584400000|2025-07-15 13:00:00|71754.3|71748.3|71752.1|71746.1|71767.1|71759|71751.7|71745.7|480
1752584700000|2025-07-15 13:05:00|71752.2|71746.2|71772.9|71760.9|71775.2|71763.2|71748.9|71738.7|382
1752585000000|2025-07-15 13:10:00|71773.1|71761.1|71783|71777|71784|71778|71770.8|71761.1|373
1752585300000|2025-07-15 13:15:00|71782.6|71776.6|71786|71780|71792.6|71786.6|71779.4|71770.6|316
1752585600000|2025-07-15 13:20:00|71786.1|71780.1|71792.1|71786.1|71800|71794|71786.1|71777.7|360
1752585900000|2025-07-15 13:25:00|71792.4|71786.4|71794.2|71788.2|71797.8|71791.8|71791.6|71785.6|221
1752586200000|2025-07-15 13:30:00|71794.5|71788.5|71809.8|71803.8|71815.5|71803.8|71791.6|71785.6|412
1752586500000|2025-07-15 13:35:00|71809.7|71803.7|71818.5|71812.5|71819.8|71813.8|71804.2|71798.2|515
1752586800000|2025-07-15 13:40:00|71818.6|71812.6|71822.1|71816.1|71825.8|71817.9|71818.5|71810.9|318
1752587100000|2025-07-15 13:45:00|71822.2|71816.2|71823.9|71811.9|71826.8|71818.2|71819.6|71811.2|317
1752587400000|2025-07-15 13:50:00|71824|71812|71822|71816|71826|71816.7|71816|71807.6|335
1752587700000|2025-07-15 13:55:00|71821.9|71815.9|71825.9|71813.9|71828.8|71821.2|71819.8|71810.8|321
1752588000000|2025-07-15 14:00:00|71825.2|71813.2|71835.5|71829.5|71838.1|71832.1|71822.9|71812.8|472
1752588300000|2025-07-15 14:05:00|71835.2|71829.2|71830.7|71824.7|71839.3|71832.1|71821.8|71813.2|429
1752588600000|2025-07-15 14:10:00|71831|71825|71834.6|71822.6|71838.5|71829.7|71827|71821|302
1752588900000|2025-07-15 14:15:00|71834.7|71822.7|71842.8|71836.8|71844.9|71838.9|71831.6|71822.7|298
1752589200000|2025-07-15 14:20:00|71842.9|71836.9|71852|71846|71854.7|71848.7|71840|71834|321
1752589500000|2025-07-15 14:25:00|71852.1|71846.1|71856.1|71844.1|71856.1|71849.1|71847.3|71841.3|274
1752589800000|2025-07-15 14:30:00|71856.9|71844.9|71844.8|71838.8|71857.1|71847.5|71844.7|71838.7|266
1752590100000|2025-07-15 14:35:00|71844.5|71838.5|71845.7|71839.7|71852.2|71846.2|71842.6|71836.6|204
1752590400000|2025-07-15 14:40:00|71846.1|71840.1|71853.9|71847.9|71854.5|71848.5|71845.4|71839.4|203
1752590700000|2025-07-15 14:45:00|71854|71848|71853|71847|71856.7|71850.7|71852.6|71846.6|195
1752591000000|2025-07-15 14:50:00|71853.2|71847.2|71853.2|71847.2|71859.4|71853.4|71852.5|71846.5|292
1752591300000|2025-07-15 14:55:00|71853.1|71847.1|71854.4|71848.4|71857.8|71851.1|71851.4|71844.8|223
1752591600000|2025-07-15 15:00:00|71854.2|71848.2|71864.2|71852.2|71864.3|71855.1|71853.1|71847.1|245
1752591900000|2025-07-15 15:05:00|71864.3|71852.3|71858.7|71852.7|71864.3|71854.9|71856.3|71849.2|195
1752592200000|2025-07-15 15:10:00|71858.6|71852.6|71861.1|71855.1|71865.8|71857.3|71857.5|71851.5|285
1752592500000|2025-07-15 15:15:00|71861.2|71855.2|71861.6|71855.6|71862.4|71856.4|71859.3|71853.3|202
1752592800000|2025-07-15 15:20:00|71861.7|71855.7|71864.5|71858.5|71865.9|71859.9|71861.3|71855.3|165
1752593100000|2025-07-15 15:25:00|71864.4|71858.4|71864.5|71858.5|71865.9|71859.9|71856.7|71850.7|247
1752593400000|2025-07-15 15:30:00|71864.6|71858.6|71870.5|71864.5|71872.3|71866.3|71864.6|71858.6|232
1752593700000|2025-07-15 15:35:00|71870.7|71864.7|71869.3|71863.3|71872.5|71866.5|71869.2|71863.2|210
1752594000000|2025-07-15 15:40:00|71869.4|71863.4|71863.4|71857.4|71869.4|71863.4|71861.8|71855.8|180
1752594300000|2025-07-15 15:45:00|71863.5|71857.5|71863|71857|71866.1|71860.1|71861.6|71855.6|189
1752594600000|2025-07-15 15:50:00|71862.7|71856.7|71870.3|71864.3|71870.4|71864.4|71859.3|71853.3|201
1752594900000|2025-07-15 15:55:00|71869.4|71863.4|71861.1|71855.1|71870.2|71864.2|71860.7|71854.7|278
1752595200000|2025-07-15 16:00:00|71861.2|71855.2|71862.2|71856.2|71862.2|71856.2|71856.2|71848.5|248
1752595500000|2025-07-15 16:05:00|71862.1|71856.1|71867.6|71861.6|71868.7|71862.7|71862|71856|212
1752595800000|2025-07-15 16:10:00|71867.7|71861.7|71867|71861|71869.9|71863.9|71866.4|71860.4|175
1752596100000|2025-07-15 16:15:00|71866.9|71860.9|71866.5|71860.5|71867.9|71861.9|71861|71855|188
1752596400000|2025-07-15 16:20:00|71866.4|71860.4|71866.6|71860.6|71867.4|71861.4|71865|71859|141
1752596700000|2025-07-15 16:25:00|71866.5|71860.5|71868.7|71862.7|71870.4|71864.4|71866.3|71860.3|129
1752597000000|2025-07-15 16:30:00|71868.9|71862.9|71868.9|71862.9|71872|71863.4|71865.5|71857.9|163
1752597300000|2025-07-15 16:35:00|71869|71863|71871|71865|71875.1|71866.4|71866.2|71860.2|186
1752597600000|2025-07-15 16:40:00|71871.1|71865.1|71872.5|71860.5|71878.3|71870.1|71869.3|71860.4|261
1752597900000|2025-07-15 16:45:00|71872|71860|71874.4|71862.4|71874.6|71865.7|71867.2|71859.2|137
1752598200000|2025-07-15 16:50:00|71874.9|71862.9|71874.7|71862.7|71875.1|71865.3|71868.9|71859.9|95
1752598500000|2025-07-15 16:55:00|71874.8|71862.8|71867|71861|71874.9|71865.5|71866.7|71859.5|212
1752598800000|2025-07-15 17:00:00|71867.1|71861.1|71868.5|71862.5|71868.5|71862.5|71864.2|71858.2|192
1752599100000|2025-07-15 17:05:00|71868.6|71862.6|71868.2|71862.2|71869.8|71863.8|71867.1|71861.1|156
1752599400000|2025-07-15 17:10:00|71868.1|71862.1|71860.7|71854.7|71868.5|71862.5|71860.7|71853.4|154
1752599700000|2025-07-15 17:15:00|71860.8|71854.8|71860.2|71854.2|71865.7|71857.3|71859|71852.4|135
1752600000000|2025-07-15 17:20:00|71860.1|71854.1|71865|71853|71865.8|71856.5|71858.7|71851.5|126
1752600300000|2025-07-15 17:25:00|71865.1|71853.1|71864.6|71858.6|71866.1|71858.9|71860.7|71852.5|190
1752600600000|2025-07-15 17:30:00|71865|71859|71865.2|71859.2|71869.9|71860.8|71864.3|71855.9|122
1752600900000|2025-07-15 17:35:00|71865.3|71859.3|71867.1|71861.1|71870.5|71861.7|71864.7|71856.1|132
1752601200000|2025-07-15 17:40:00|71867|71861|71868.9|71862.9|71872.7|71863.6|71865.9|71859.1|166
1752601500000|2025-07-15 17:45:00|71868.4|71862.4|71869.7|71863.7|71872.8|71864.5|71867.4|71858.3|226
1752601800000|2025-07-15 17:50:00|71869.6|71863.6|71868.6|71862.6|71873|71863.7|71867.1|71858.3|299
1752602100000|2025-07-15 17:55:00|71868.8|71862.8|71865|71859|71873.6|71864.3|71863.6|71857.6|257
1752602400000|2025-07-15 18:00:00|71865.1|71859.1|71861.9|71855.9|71870.9|71861.9|71861.2|71855.2|256
1752602700000|2025-07-15 18:05:00|71862|71856|71861.3|71855.3|71866.1|71860.1|71860.9|71854.9|140
1752603000000|2025-07-15 18:10:00|71861.6|71855.6|71858.8|71846.8|71863.3|71856.5|71857.9|71845.9|159
1752603300000|2025-07-15 18:15:00|71857.1|71845.1|71859.7|71847.7|71860.8|71852.1|71853.5|71844.3|172
1752603600000|2025-07-15 18:20:00|71859.8|71847.8|71858.2|71846.2|71859.8|71850.7|71854.1|71845|125
1752603900000|2025-07-15 18:25:00|71858.1|71846.1|71855|71849|71860.2|71851.5|71854.3|71845.3|225
1752604200000|2025-07-15 18:30:00|71855.3|71849.3|71855.9|71849.9|71858|71850|71854|71845.6|157
1752604500000|2025-07-15 18:35:00|71855.8|71849.8|71854.4|71848.4|71855.9|71849.9|71853.2|71847.2|100
1752604800000|2025-07-15 18:40:00|71854.3|71848.3|71852|71846|71857|71848.5|71852|71845|122
1752605100000|2025-07-15 18:45:00|71852.3|71846.3|71852.6|71846.6|71852.6|71846.6|71850.3|71844.3|177
1752605400000|2025-07-15 18:50:00|71852.5|71846.5|71855.5|71849.5|71856.3|71850.3|71851.1|71845.1|176
1752605700000|2025-07-15 18:55:00|71855.6|71849.6|71855.8|71849.8|71858|71851.5|71853.6|71844.3|217
1752606000000|2025-07-15 19:00:00|71856.1|71850.1|71856.4|71850.4|71859.2|71851.4|71854.4|71847|175
1752606300000|2025-07-15 19:05:00|71856.5|71850.5|71858.2|71852.2|71859.7|71852.4|71855.4|71847.2|182
1752606600000|2025-07-15 19:10:00|71858.3|71852.3|71860.9|71848.9|71861.7|71853|71856.7|71848.4|165
1752606900000|2025-07-15 19:15:00|71857.9|71851.9|71858.8|71846.8|71861.7|71852.4|71855.5|71846.5|117
1752607200000|2025-07-15 19:20:00|71859.2|71847.2|71853.4|71841.4|71860.4|71851.5|71848.8|71836.8|176
1752607500000|2025-07-15 19:25:00|71853.8|71841.8|71855.8|71843.8|71856.7|71844.7|71852.5|71840.5|136
1752607800000|2025-07-15 19:30:00|71855.7|71843.7|71855.3|71843.3|71856.1|71845.6|71851.6|71842.3|80
1752608100000|2025-07-15 19:35:00|71855.4|71843.4|71854.5|71842.5|71855.8|71844.8|71850.5|71841.3|89
1752608400000|2025-07-15 19:40:00|71854.6|71842.6|71855.1|71843.1|71855.7|71846.5|71850.7|71841.4|108
1752608700000|2025-07-15 19:45:00|71855|71843|71851.5|71845.5|71855.5|71845.9|71848.9|71842.4|100
1752609000000|2025-07-15 19:50:00|71851.4|71845.4|71846.1|71840.1|71853.5|71846.1|71845.8|71839.8|190
1752609300000|2025-07-15 19:55:00|71845.8|71839.8|71846.2|71840.2|71848.2|71842.2|71844.7|71838.7|187
1752609600000|2025-07-15 20:00:00|71846.4|71840.4|71847.4|71841.4|71850.5|71842.2|71845.3|71837.5|138
1752609900000|2025-07-15 20:05:00|71847.5|71841.5|71850|71838|71850|71842.5|71845.1|71835.9|98
1752610200000|2025-07-15 20:10:00|71850.1|71838.1|71848.2|71836.2|71852.7|71840.7|71845.1|71835.8|81
1752610500000|2025-07-15 20:15:00|71847.6|71835.6|71844.9|71838.9|71849.6|71840.6|71844.9|71835.4|125
1752610800000|2025-07-15 20:20:00|71845.1|71839.1|71845|71839|71848.7|71839.8|71842.9|71835.6|92
1752611100000|2025-07-15 20:25:00|71844.6|71838.6|71848.1|71836.1|71848.3|71839.3|71844.6|71835.6|57
1752611400000|2025-07-15 20:30:00|71848.3|71836.3|71844.6|71832.6|71848.5|71836.5|71844.4|71832.4|127
1752611700000|2025-07-15 20:35:00|71844.7|71832.7|71842.3|71830.3|71846.2|71834.2|71840|71829.7|154
1752612000000|2025-07-15 20:40:00|71842.1|71830.1|71834.6|71822.6|71842.4|71830.4|71834.5|71822.5|157
1752612300000|2025-07-15 20:45:00|71834.2|71822.2|71835.3|71823.3|71839.7|71827.7|71827.9|71815.9|190
1752612600000|2025-07-15 20:50:00|71835.2|71823.2|71839.1|71827.1|71840.1|71828.1|71834.9|71822.9|93
1752612900000|2025-07-15 20:55:00|71839|71827|71868.8|71810.2|71868.8|71827.6|71836.2|71808.3|107
1752613200000|2025-07-15 21:00:00|71868.9|71811.8|71880.4|71810.4|71880.4|71811.8|71865.4|71807.1|16
1752613500000|2025-07-15 21:05:00|71881.3|71811.2|71881.4|71811.6|71885.7|71812|71880.8|71808.3|39
1752613800000|2025-07-15 21:10:00|71880.6|71811.4|71879|71810.2|71882.5|71816.5|71875.5|71809.7|262
1752614100000|2025-07-15 21:15:00|71881|71809.8|71876.4|71809.8|71882.6|71814.2|71873.8|71809.8|141
1752614400000|2025-07-15 21:20:00|71876.3|71810|71873|71815.5|71877.5|71817|71864.6|71810|120
1752614700000|2025-07-15 21:25:00|71873.5|71815.6|71873.1|71813.4|71874|71816|71871|71813.4|116
1752615000000|2025-07-15 21:30:00|71872.9|71813.3|71866.6|71820.4|71873.3|71822.3|71865.6|71813.1|219
1752615300000|2025-07-15 21:35:00|71865.7|71820.5|71865.3|71821.7|71867.7|71822.3|71865.2|71818.9|119
1752615600000|2025-07-15 21:40:00|71864.8|71821.6|71870.3|71817.7|71871|71823.1|71864.8|71817.3|142
1752615900000|2025-07-15 21:45:00|71870.5|71817.8|71867.9|71817.9|71870.8|71819.1|71867.8|71816|115
1752616200000|2025-07-15 21:50:00|71870.5|71817.5|71868|71818|71871|71818.2|71867.8|71816.9|57
1752616500000|2025-07-15 21:55:00|71867.9|71818.1|71869.1|71821.3|71872.7|71821.8|71865.6|71817.8|158
1752616800000|2025-07-15 22:00:00|71869.2|71821.4|71866|71821.3|71869.2|71823.8|71863.5|71818.4|295
1752617100000|2025-07-15 22:05:00|71865.9|71821.6|71865.3|71832.5|71870.9|71833.7|71862.3|71820.5|292
1752617400000|2025-07-15 22:10:00|71865.7|71832.1|71857.2|71821.2|71867|71833.2|71856.8|71819.9|234
1752617700000|2025-07-15 22:15:00|71857.3|71820.1|71846|71834|71857.7|71834.6|71842.7|71820.1|155
1752618000000|2025-07-15 22:20:00|71846.1|71834.1|71842.1|71830.1|71847.5|71835.5|71841.7|71829.7|265
1752618300000|2025-07-15 22:25:00|71842.4|71830.4|71841.4|71829.4|71843.1|71831.1|71840.3|71828.3|181
1752618600000|2025-07-15 22:30:00|71841.1|71829.1|71839.8|71827.8|71849.9|71829.3|71838.2|71818.2|158
1752618900000|2025-07-15 22:35:00|71839.6|71827.6|71837.9|71825.9|71849.1|71827.7|71836.6|71816|184
1752619200000|2025-07-15 22:40:00|71838|71826|71837.4|71825.4|71849.3|71828.3|71836.6|71816.6|227
1752619500000|2025-07-15 22:45:00|71837.3|71825.3|71839.5|71827.5|71849.2|71827.7|71836.8|71816.5|190
1752619800000|2025-07-15 22:50:00|71839.4|71827.4|71843.1|71831.1|71850.6|71831.4|71838.1|71817.9|217
1752620100000|2025-07-15 22:55:00|71843|71831|71841.3|71829.3|71850.8|71831.5|71838.8|71818.5|210
1752620400000|2025-07-15 23:00:00|71850.8|71820.6|71840.9|71828.9|71850.8|71830.8|71839.4|71819.8|311
1752620700000|2025-07-15 23:05:00|71841.3|71829.3|71839.2|71827.2|71841.8|71829.8|71839|71827|183
1752621000000|2025-07-15 23:10:00|71839.3|71827.3|71841.6|71829.6|71848.1|71829.6|71836.9|71816.8|232
1752621300000|2025-07-15 23:15:00|71841.5|71829.5|71838.1|71826.1|71841.5|71829.5|71837.3|71825.3|168
1752621600000|2025-07-15 23:20:00|71838|71826|71840.3|71828.3|71841.9|71829.9|71834.8|71822.8|310
1752621900000|2025-07-15 23:25:00|71840|71828|71840.6|71828.6|71841.6|71829.6|71838.6|71826.6|300
1752622200000|2025-07-15 23:30:00|71840.2|71828.2|71840.4|71828.4|71841.1|71829.1|71838.5|71826.5|250
1752622500000|2025-07-15 23:35:00|71839.9|71827.9|71840.5|71828.5|71841.4|71829.4|71838.8|71826.8|362
1752622800000|2025-07-15 23:40:00|71840.3|71828.3|71836.2|71824.2|71840.8|71828.8|71835|71823|347
1752623100000|2025-07-15 23:45:00|71836.3|71824.3|71830.5|71818.5|71837.6|71825.6|71829.8|71817.8|278
1752623400000|2025-07-15 23:50:00|71830.6|71818.6|71830|71818|71832|71820|71828.7|71816.7|156
1752623700000|2025-07-15 23:55:00|71829.9|71817.9|71832.9|71820.9|71832.9|71820.9|71829.7|71817.7|174
1752537600000|2025-07-15 00:00:00|71736.5|71724.5|71726.3|71714.3|71737.6|71725.6|71723|71711|516
1752537900000|2025-07-15 00:05:00|71726.5|71714.5|71723.1|71711.1|71728.6|71716.6|71722.3|71710.3|284
1752538200000|2025-07-15 00:10:00|71722.9|71710.9|71723.4|71711.4|71725.5|71713.5|71718|71706|256
1752538500000|2025-07-15 00:15:00|71723.2|71711.2|71719.6|71707.6|71723.9|71711.9|71713.6|71701.6|281
1752538800000|2025-07-15 00:20:00|71719.1|71707.1|71717.5|71705.5|71721.4|71709.4|71716.9|71704.9|251
1752539100000|2025-07-15 00:25:00|71717.2|71705.2|71714.4|71702.4|71719.5|71708.9|71712.8|71701.2|167
1752539400000|2025-07-15 00:30:00|71714.2|71702.2|71717.1|71705.1|71720.3|71708.3|71714.1|71702.1|243
1752539700000|2025-07-15 00:35:00|71716.9|71704.9|71717.1|71705.1|71720.2|71708.2|71715.5|71703.5|247
1752540000000|2025-07-15 00:40:00|71717|71705|71720.2|71708.2|71721.9|71709.9|71715.6|71703.6|236
1752540300000|2025-07-15 00:45:00|71720.3|71708.3|71721.4|71709.4|71722.7|71710.7|71718.3|71706.3|174
1752540600000|2025-07-15 00:50:00|71721.6|71709.6|71713.6|71701.6|71721.8|71709.8|71713.1|71701.1|231
1752540900000|2025-07-15 00:55:00|71711.1|71699.1|71710.6|71704.6|71714.9|71705.4|71707.3|71697.5|200
1752541200000|2025-07-15 01:00:00|71710.8|71704.8|71719|71713|71721.6|71713.4|71710.6|71704.6|338
1752541500000|2025-07-15 01:05:00|71719.1|71713.1|71711.9|71705.9|71723.3|71717.3|71711.1|71705.1|214
1752541800000|2025-07-15 01:10:00|71712|71706|71718.1|71706.1|71719.1|71709.9|71711.6|71702.6|190
1752542100000|2025-07-15 01:15:00|71717.9|71705.9|71713.8|71707.8|71717.9|71708.1|71710|71700.2|212
1752542400000|2025-07-15 01:20:00|71714|71708|71711.3|71705.3|71720.6|71708.6|71710.4|71704.4|134
1752542700000|2025-07-15 01:25:00|71711.4|71705.4|71718.4|71706.4|71719.3|71711|71711.4|71704.2|329
1752543000000|2025-07-15 01:30:00|71721.1|71709.1|71714.8|71708.8|71724.6|71712.6|71713.7|71701.8|343
1752543300000|2025-07-15 01:35:00|71714.3|71708.3|71712.3|71706.3|71718.4|71712.4|71711.4|71705.4|191
1752543600000|2025-07-15 01:40:00|71712.1|71706.1|71704.9|71698.9|71716|71707|71702.3|71696.3|313
1752543900000|2025-07-15 01:45:00|71704.8|71698.8|71693.1|71687.1|71706.4|71700.4|71692.7|71686.7|321
1752544200000|2025-07-15 01:50:00|71693.2|71687.2|71694.4|71688.4|71703.3|71697.3|71692.6|71686.6|306
1752544500000|2025-07-15 01:55:00|71694.8|71688.8|71704.8|71692.8|71704.8|71694|71692.2|71684.7|277
1752544800000|2025-07-15 02:00:00|71704.4|71692.4|71704.5|71698.5|71705.7|71698.6|71693.8|71685.2|236
1752545100000|2025-07-15 02:05:00|71704.4|71698.4|71700.2|71694.2|71706.5|71700.5|71698.6|71692.6|253
1752545400000|2025-07-15 02:10:00|71700|71694|71705.8|71699.8|71710.2|71700.8|71699.7|71693.7|200
1752545700000|2025-07-15 02:15:00|71705.7|71699.7|71718.4|71706.4|71725|71715.8|71705.7|71699.7|338
1752546000000|2025-07-15 02:20:00|71718.3|71706.3|71717.8|71705.8|71719|71710.5|71712.4|71702.8|195
1752546300000|2025-07-15 02:25:00|71717.9|71705.9|71717.8|71711.8|71719.7|71712.7|71715.1|71705.9|173
1752546600000|2025-07-15 02:30:00|71718.6|71712.6|71722.4|71716.4|71729.8|71719.9|71717.5|71711.5|250
1752546900000|2025-07-15 02:35:00|71722.3|71716.3|71724.9|71718.9|71730.7|71724.7|71721.7|71713.1|227
1752547200000|2025-07-15 02:40:00|71725|71719|71741.7|71729.7|71741.7|71732.7|71724.2|71718.2|187
1752547500000|2025-07-15 02:45:00|71742.5|71730.5|71733.7|71727.7|71744|71734.6|71731.9|71723.9|269
1752547800000|2025-07-15 02:50:00|71733.8|71727.8|71732|71726|71738.7|71729.9|71729.4|71722|217
1752548100000|2025-07-15 02:55:00|71732.1|71726.1|71742.9|71736.9|71749.6|71742.8|71732|71726|421
1752548400000|2025-07-15 03:00:00|71743.4|71737.4|71736.5|71730.5|71749.6|71742|71736.5|71727.6|266
1752548700000|2025-07-15 03:05:00|71736.7|71730.7|71745.6|71733.6|71746.8|71736.5|71733.6|71723.9|217
1752549000000|2025-07-15 03:10:00|71745.8|71733.8|71745.6|71739.6|71747.8|71741.8|71742.8|71733.8|222
1752549300000|2025-07-15 03:15:00|71745.7|71739.7|71743|71737|71746.9|71740.9|71741.9|71735.9|158
1752549600000|2025-07-15 03:20:00|71742.4|71736.4|71741.1|71735.1|71743.3|71737.3|71737.9|71731.9|133
1752549900000|2025-07-15 03:25:00|71741.4|71735.4|71746.1|71740.1|71748|71742|71739.2|71733.2|201
1752550200000|2025-07-15 03:30:00|71746.2|71740.2|71754.6|71742.6|71756.4|71747.5|71745.4|71737.8|197
1752550500000|2025-07-15 03:35:00|71754.7|71742.7|71756.9|71744.9|71757.5|71750.8|71751|71742.5|146
1752550800000|2025-07-15 03:40:00|71757.1|71745.1|71756.6|71750.6|71761.2|71752.5|71755.6|71744.6|142
1752551100000|2025-07-15 03:45:00|71756.5|71750.5|71760|71754|71763.9|71755.5|71755.8|71749.8|126
1752551400000|2025-07-15 03:50:00|71760.2|71754.2|71764.4|71752.4|71767.6|71759.6|71760.2|71751.5|126
1752551700000|2025-07-15 03:55:00|71763.9|71751.9|71760|71754|71765.2|71755|71757.3|71749.5|189
1752552000000|2025-07-15 04:00:00|71759.9|71753.9|71760|71754|71760.2|71754.2|71758.1|71752.1|75
1752552300000|2025-07-15 04:05:00|71760.1|71754.1|71775.3|71769.3|71778.7|71771|71760.1|71750.9|258
1752552600000|2025-07-15 04:10:00|71775.4|71769.4|71774.4|71768.4|71778.8|71770.6|71773.7|71765.7|107
1752552900000|2025-07-15 04:15:00|71774.5|71768.5|71778.7|71766.7|71785.1|71774.5|71773.3|71766.5|178
1752553200000|2025-07-15 04:20:00|71778.6|71766.6|71779.6|71773.6|71782.1|71774|71777.7|71766.6|90
1752553500000|2025-07-15 04:25:00|71779.7|71773.7|71779.9|71773.9|71783.7|71776.7|71777.7|71771.2|113
1752553800000|2025-07-15 04:30:00|71780.2|71774.2|71781|71769|71788.8|71779.8|71778.3|71768.8|175
1752554100000|2025-07-15 04:35:00|71780.9|71768.9|71782.3|71770.3|71782.4|71774.4|71778|71766.1|157
1752554400000|2025-07-15 04:40:00|71779.8|71773.8|71779.5|71773.5|71792.1|71780.1|71778.8|71769.8|193
1752554700000|2025-07-15 04:45:00|71779.7|71773.7|71778|71772|71780.9|71773.7|71777.3|71767.9|115
1752555000000|2025-07-15 04:50:00|71777.9|71771.9|71780.7|71768.7|71783.3|71773.3|71776.9|71768.4|109
1752555300000|2025-07-15 04:55:00|71780.5|71768.5|71783.7|71777.7|71787.4|71779.4|71778|71768.5|166
1752555600000|2025-07-15 05:00:00|71783.8|71777.8|71781.7|71775.7|71787.2|71777.8|71777.2|71768.4|197
1752555900000|2025-07-15 05:05:00|71781.8|71775.8|71780.8|71774.8|71782.9|71776.9|71778.9|71772.9|148
1752556200000|2025-07-15 05:10:00|71780.7|71774.7|71780.2|71774.2|71782.7|71776.7|71777.9|71771.9|138
1752556500000|2025-07-15 05:15:00|71780.3|71774.3|71780.4|71774.4|71781.2|71775.2|71778|71772|115
1752556800000|2025-07-15 05:20:00|71780.3|71774.3|71770.9|71764.9|71780.6|71774.6|71769|71763|192
1752557100000|2025-07-15 05:25:00|71771|71765|71767.4|71761.4|71771.9|71765.9|71765|71759|188
1752557400000|2025-07-15 05:30:00|71766.8|71760.8|71764.6|71758.6|71768.9|71762.9|71763.4|71757.4|234
1752557700000|2025-07-15 05:35:00|71764.7|71758.7|71766.7|71760.7|71767.3|71761.3|71764.6|71758.6|157
1752558000000|2025-07-15 05:40:00|71766.3|71760.3|71763.3|71757.3|71769.2|71761.2|71759.8|71752.9|205
1752558300000|2025-07-15 05:45:00|71762.9|71756.9|71763.6|71757.6|71767.8|71759.2|71759.6|71751.3|184
1752558600000|2025-07-15 05:50:00|71763.5|71757.5|71764.7|71758.7|71769.1|71763.1|71762.6|71756.6|227
1752558900000|2025-07-15 05:55:00|71764.6|71758.6|71760.4|71754.4|71765.9|71759.9|71756.1|71750.1|332
1752559200000|2025-07-15 06:00:00|71760.3|71754.3|71756.1|71750.1|71764.2|71758.2|71755.4|71749.4|344
1752559500000|2025-07-15 06:05:00|71756|71750|71761|71755|71761.2|71755.2|71752.7|71745.4|209
1752559800000|2025-07-15 06:10:00|71761.1|71755.1|71761.1|71755.1|71762.4|71756.4|71760.2|71754.2|143
1752560100000|2025-07-15 06:15:00|71761.2|71755.2|71757.4|71751.4|71765.2|71755.2|71756.1|71749.9|219
1752560400000|2025-07-15 06:20:00|71757.6|71751.6|71758.6|71752.6|71759.3|71753.3|71754.9|71748.9|175
1752560700000|2025-07-15 06:25:00|71758.7|71752.7|71765|71759|71766.2|71760.2|71758.7|71752.7|187
1752561000000|2025-07-15 06:30:00|71764.3|71758.3|71764|71758|71765|71759|71762|71756|120
1752561300000|2025-07-15 06:35:00|71763.9|71757.9|71763.6|71757.6|71767.7|71758.8|71762.9|71753.7|146
1752561600000|2025-07-15 06:40:00|71763.5|71757.5|71764.1|71758.1|71764.2|71758.2|71759.7|71753.7|148
1752561900000|2025-07-15 06:45:00|71764.4|71758.4|71764.8|71758.8|71769.2|71759.6|71761.1|71755.1|223
1752562200000|2025-07-15 06:50:00|71764.7|71758.7|71770.6|71764.6|71772.3|71766.3|71763.7|71757.7|197
1752562500000|2025-07-15 06:55:00|71770.7|71764.7|71763.4|71757.4|71777|71770|71763.3|71757.3|376
1752562800000|2025-07-15 07:00:00|71763.3|71757.3|71771.3|71765.3|71771.3|71765.3|71762.7|71756.7|218
1752563100000|2025-07-15 07:05:00|71771.1|71765.1|71765.4|71759.4|71772.7|71766.7|71764.3|71757.4|165
1752563400000|2025-07-15 07:10:00|71765.3|71759.3|71770.7|71764.7|71776.6|71768|71765.1|71759.1|197
1752563700000|2025-07-15 07:15:00|71770.6|71764.6|71778.7|71766.7|71779.7|71772.1|71770.6|71763.3|230
1752564000000|2025-07-15 07:20:00|71778.6|71766.6|71767.5|71761.5|71778.6|71766.6|71766.7|71758.2|220
1752564300000|2025-07-15 07:25:00|71767|71761|71771.6|71765.6|71774.9|71766.2|71767|71758.4|237
1752564600000|2025-07-15 07:30:00|71771.7|71765.7|71770.4|71764.4|71774.4|71768.4|71770|71764|202
1752564900000|2025-07-15 07:35:00|71770.3|71764.3|71763.6|71757.6|71775.3|71766.8|71763.6|71757.6|156
1752565200000|2025-07-15 07:40:00|71763.5|71757.5|71760.7|71754.7|71765.8|71758.6|71759.8|71751.2|164
1752565500000|2025-07-15 07:45:00|71760.8|71754.8|71755.6|71749.6|71760.8|71754.8|71751.8|71742.9|185
1752565800000|2025-07-15 07:50:00|71755.7|71749.7|71758.8|71752.8|71764|71756.3|71755.6|71749.6|169
1752566100000|2025-07-15 07:55:00|71758.7|71752.7|71757.5|71751.5|71759|71753|71754.9|71748.9|219
1752566400000|2025-07-15 08:00:00|71757.8|71751.8|71765|71759|71765.5|71759.5|71757|71748.9|216
1752566700000|2025-07-15 08:05:00|71764.8|71758.8|71761.1|71755.1|71768.5|71759.7|71760.4|71754.4|176
1752567000000|2025-07-15 08:10:00|71764.1|71752.1|71760|71748|71764.1|71753.9|71755.8|71746.7|163
1752567300000|2025-07-15 08:15:00|71759.9|71747.9|71759.1|71747.1|71759.9|71750.6|71755.2|71745.4|80
1752567600000|2025-07-15 08:20:00|71759|71747|71756.4|71750.4|71760.7|71751|71756.3|71746.7|60
1752567900000|2025-07-15 08:25:00|71756.3|71750.3|71762.2|71756.2|71766.4|71757.2|71754.9|71746|161
1752568200000|2025-07-15 08:30:00|71762.4|71756.4|71765.4|71753.4|71766.3|71756.7|71758.8|71749.9|83
1752568500000|2025-07-15 08:35:00|71765.2|71753.2|71764.8|71752.8|71766.1|71754.1|71761.6|71749.6|107
1752568800000|2025-07-15 08:40:00|71765.1|71753.1|71761.2|71749.2|71765.2|71753.2|71757.2|71747.4|125
1752569100000|2025-07-15 08:45:00|71761.3|71749.3|71758.1|71752.1|71762.2|71752.2|71757.9|71748.2|79
1752569400000|2025-07-15 08:50:00|71758.2|71752.2|71758.6|71752.6|71759.1|71753.1|71758|71752|41
1752569700000|2025-07-15 08:55:00|71758.5|71752.5|71762.5|71756.5|71763.1|71757.1|71757.4|71749.4|149
1752570000000|2025-07-15 09:00:00|71765.7|71753.7|71759.5|71753.5|71768.9|71762.9|71755.4|71749.4|278
1752570300000|2025-07-15 09:05:00|71759.4|71753.4|71758.4|71752.4|71760.8|71754.8|71756.3|71750.3|129
1752570600000|2025-07-15 09:10:00|71758.5|71752.5|71761.6|71749.6|71761.6|71754.1|71757.7|71749.2|85
1752570900000|2025-07-15 09:15:00|71761.4|71749.4|71761.8|71755.8|71765.8|71757.3|71758.5|71749.4|126
1752571200000|2025-07-15 09:20:00|71761.9|71755.9|71761.7|71755.7|71763.8|71757.8|71759.6|71753.6|111
1752571500000|2025-07-15 09:25:00|71761.6|71755.6|71759.8|71753.8|71762.2|71756.2|71759.8|71753.8|83
1752571800000|2025-07-15 09:30:00|71760.2|71754.2|71758.8|71752.8|71766.5|71757.8|71758.7|71752.7|143
1752572100000|2025-07-15 09:35:00|71759|71753|71754.9|71748.9|71761.7|71755.7|71754.8|71748.8|87
1752572400000|2025-07-15 09:40:00|71755.3|71749.3|71756.8|71750.8|71757.6|71751.6|71755.2|71749.2|95
1752572700000|2025-07-15 09:45:00|71756.7|71750.7|71757.6|71751.6|71757.9|71751.9|71754.7|71748.7|149
1752573000000|2025-07-15 09:50:00|71757.5|71751.5|71758.4|71752.4|71759|71753|71754.7|71748.7|109
1752573300000|2025-07-15 09:55:00|71758.3|71752.3|71757.3|71751.3|71758.8|71752.8|71755.5|71749.5|118
1752573600000|2025-07-15 10:00:00|71757|71751|71756.9|71750.9|71757.9|71751.9|71753.7|71747.7|95
1752573900000|2025-07-15 10:05:00|71757|71751|71756.4|71750.4|71757.7|71751.7|71754.7|71748.7|122
1752574200000|2025-07-15 10:10:00|71756.5|71750.5|71759.5|71747.5|71759.8|71750.5|71755.6|71746.7|151
1752574500000|2025-07-15 10:15:00|71759.7|71747.7|71758.9|71752.9|71762.7|71753.1|71757.9|71747.2|157
1752574800000|2025-07-15 10:20:00|71758.8|71752.8|71756.2|71750.2|71761.3|71755.3|71754.6|71748.6|136
1752575100000|2025-07-15 10:25:00|71756.3|71750.3|71763.1|71751.1|71763.2|71755.4|71755.2|71749.2|164
1752575400000|2025-07-15 10:30:00|71763.2|71751.2|71760.5|71754.5|71764.4|71755.2|71760.1|71749.9|106
1752575700000|2025-07-15 10:35:00|71760.4|71754.4|71761.3|71755.3|71761.3|71755.3|71759.9|71753.9|67
1752576000000|2025-07-15 10:40:00|71761.5|71755.5|71759.1|71753.1|71761.6|71755.6|71759|71753|145
1752576300000|2025-07-15 10:45:00|71759.2|71753.2|71760.1|71754.1|71761.2|71755.2|71758.9|71752.9|131
1752576600000|2025-07-15 10:50:00|71760.3|71754.3|71761.3|71755.3|71767.2|71761.2|71759.1|71753.1|139
1752576900000|2025-07-15 10:55:00|71761.4|71755.4|71766.2|71754.2|71766.7|71757.5|71759.9|71751.9|153
1752577200000|2025-07-15 11:00:00|71766.5|71754.5|71762|71756|71766.6|71756.7|71760.9|71752.9|78
1752577500000|2025-07-15 11:05:00|71761.9|71755.9|71766.2|71760.2|71766.2|71760.2|71761.5|71753.2|88
1752577800000|2025-07-15 11:10:00|71766.1|71760.1|71766.6|71760.6|71770.2|71764.2|71764.9|71758.9|132
1752578100000|2025-07-15 11:15:00|71766.7|71760.7|71774.9|71768.9|71777.9|71770.2|71766.2|71760.2|176
1752578400000|2025-07-15 11:20:00|71775|71769|71774.1|71768.1|71779.4|71772|71774.1|71767.1|111
1752578700000|2025-07-15 11:25:00|71774|71768|71777.6|71771.6|71778.1|71772.1|71773.9|71767.9|119
1752579000000|2025-07-15 11:30:00|71777.5|71771.5|71774.4|71768.4|71779.1|71773.1|71774.3|71768.3|120
1752579300000|2025-07-15 11:35:00|71774.5|71768.5|71776.5|71770.5|71776.7|71770.7|71774.4|71768.4|65
1752579600000|2025-07-15 11:40:00|71774.5|71768.5|71774.1|71768.1|71776.1|71768.8|71769.8|71763.7|114
1752579900000|2025-07-15 11:45:00|71774.2|71768.2|71774.1|71768.1|71779.2|71771.9|71772.7|71766.7|117
1752580200000|2025-07-15 11:50:00|71774|71768|71772.2|71766.2|71774.4|71768.4|71770.8|71764.8|76
1752580500000|2025-07-15 11:55:00|71772.3|71766.3|71770.7|71764.7|71774.3|71767.3|71770.1|71761.7|179
1752580800000|2025-07-15 12:00:00|71770.6|71764.6|71772.1|71766.1|71773.8|71767.8|71768.7|71762.7|146
1752581100000|2025-07-15 12:05:00|71772|71766|71776.9|71770.9|71777.1|71771.1|71771|71765|121
1752581400000|2025-07-15 12:10:00|71776.8|71770.8|71774.9|71768.9|71778.1|71770.9|71774.3|71766|89
1752581700000|2025-07-15 12:15:00|71774.8|71768.8|71783.7|71771.7|71783.9|71773.6|71774.1|71768.1|208
1752582000000|2025-07-15 12:20:00|71783.8|71771.8|71779.9|71773.9|71784.5|71774.8|71777.9|71770.7|137
1752582300000|2025-07-15 12:25:00|71779.4|71773.4|71796.6|71740.3|71796.6|71775|71779.2|71740.3|226
1752582600000|2025-07-15 12:30:00|71794.5|71740.8|71755.2|71743.2|71798.8|71756.3|71738.3|71726.3|682
1752582900000|2025-07-15 12:35:00|71755.4|71743.4|71782.9|71770.9|71782.9|71770.9|71754|71742|528
1752583200000|2025-07-15 12:40:00|71782.6|71770.6|71772.1|71766.1|71788.8|71778.3|71769.8|71760.9|455
1752583500000|2025-07-15 12:45:00|71772|71766|71777.3|71765.3|71780.5|71773.6|71771|71761.8|307
1752583800000|2025-07-15 12:50:00|71777.4|71765.4|71747.7|71741.7|71780.4|71771.3|71747.4|71741.4|371
1752584100000|2025-07-15 12:55:00|71747.6|71741.6|71754.1|71748.1|71754.1|71748.1|71737.7|71731.7|385
1752584400000|2025-07-15 13:00:00|71754.3|71748.3|71752.1|71746.1|71767.1|71759|71751.7|71745.7|480
1752584700000|2025-07-15 13:05:00|71752.2|71746.2|71772.9|71760.9|71775.2|71763.2|71748.9|71738.7|382
1752585000000|2025-07-15 13:10:00|71773.1|71761.1|71783|71777|71784|71778|71770.8|71761.1|373
1752585300000|2025-07-15 13:15:00|71782.6|71776.6|71786|71780|71792.6|71786.6|71779.4|71770.6|316
1752585600000|2025-07-15 13:20:00|71786.1|71780.1|71792.1|71786.1|71800|71794|71786.1|71777.7|360
1752585900000|2025-07-15 13:25:00|71792.4|71786.4|71794.2|71788.2|71797.8|71791.8|71791.6|71785.6|221
1752586200000|2025-07-15 13:30:00|71794.5|71788.5|71809.8|71803.8|71815.5|71803.8|71791.6|71785.6|412
1752586500000|2025-07-15 13:35:00|71809.7|71803.7|71818.5|71812.5|71819.8|71813.8|71804.2|71798.2|515
1752586800000|2025-07-15 13:40:00|71818.6|71812.6|71822.1|71816.1|71825.8|71817.9|71818.5|71810.9|318
1752587100000|2025-07-15 13:45:00|71822.2|71816.2|71823.9|71811.9|71826.8|71818.2|71819.6|71811.2|317
1752587400000|2025-07-15 13:50:00|71824|71812|71822|71816|71826|71816.7|71816|71807.6|335
1752587700000|2025-07-15 13:55:00|71821.9|71815.9|71825.9|71813.9|71828.8|71821.2|71819.8|71810.8|321
1752588000000|2025-07-15 14:00:00|71825.2|71813.2|71835.5|71829.5|71838.1|71832.1|71822.9|71812.8|472
1752588300000|2025-07-15 14:05:00|71835.2|71829.2|71830.7|71824.7|71839.3|71832.1|71821.8|71813.2|429
1752588600000|2025-07-15 14:10:00|71831|71825|71834.6|71822.6|71838.5|71829.7|71827|71821|302
1752588900000|2025-07-15 14:15:00|71834.7|71822.7|71842.8|71836.8|71844.9|71838.9|71831.6|71822.7|298
1752589200000|2025-07-15 14:20:00|71842.9|71836.9|71852|71846|71854.7|71848.7|71840|71834|321
1752589500000|2025-07-15 14:25:00|71852.1|71846.1|71856.1|71844.1|71856.1|71849.1|71847.3|71841.3|274
1752589800000|2025-07-15 14:30:00|71856.9|71844.9|71844.8|71838.8|71857.1|71847.5|71844.7|71838.7|266
1752590100000|2025-07-15 14:35:00|71844.5|71838.5|71845.7|71839.7|71852.2|71846.2|71842.6|71836.6|204
1752590400000|2025-07-15 14:40:00|71846.1|71840.1|71853.9|71847.9|71854.5|71848.5|71845.4|71839.4|203
1752590700000|2025-07-15 14:45:00|71854|71848|71853|71847|71856.7|71850.7|71852.6|71846.6|195
1752591000000|2025-07-15 14:50:00|71853.2|71847.2|71853.2|71847.2|71859.4|71853.4|71852.5|71846.5|292
1752591300000|2025-07-15 14:55:00|71853.1|71847.1|71854.4|71848.4|71857.8|71851.1|71851.4|71844.8|223
1752591600000|2025-07-15 15:00:00|71854.2|71848.2|71864.2|71852.2|71864.3|71855.1|71853.1|71847.1|245
1752591900000|2025-07-15 15:05:00|71864.3|71852.3|71858.7|71852.7|71864.3|71854.9|71856.3|71849.2|195
1752592200000|2025-07-15 15:10:00|71858.6|71852.6|71861.1|71855.1|71865.8|71857.3|71857.5|71851.5|285
1752592500000|2025-07-15 15:15:00|71861.2|71855.2|71861.6|71855.6|71862.4|71856.4|71859.3|71853.3|202
1752592800000|2025-07-15 15:20:00|71861.7|71855.7|71864.5|71858.5|71865.9|71859.9|71861.3|71855.3|165
1752593100000|2025-07-15 15:25:00|71864.4|71858.4|71864.5|71858.5|71865.9|71859.9|71856.7|71850.7|247
1752593400000|2025-07-15 15:30:00|71864.6|71858.6|71870.5|71864.5|71872.3|71866.3|71864.6|71858.6|232
1752593700000|2025-07-15 15:35:00|71870.7|71864.7|71869.3|71863.3|71872.5|71866.5|71869.2|71863.2|210
1752594000000|2025-07-15 15:40:00|71869.4|71863.4|71863.4|71857.4|71869.4|71863.4|71861.8|71855.8|180
1752594300000|2025-07-15 15:45:00|71863.5|71857.5|71863|71857|71866.1|71860.1|71861.6|71855.6|189
1752594600000|2025-07-15 15:50:00|71862.7|71856.7|71870.3|71864.3|71870.4|71864.4|71859.3|71853.3|201
1752594900000|2025-07-15 15:55:00|71869.4|71863.4|71861.1|71855.1|71870.2|71864.2|71860.7|71854.7|278
1752595200000|2025-07-15 16:00:00|71861.2|71855.2|71862.2|71856.2|71862.2|71856.2|71856.2|71848.5|248
1752595500000|2025-07-15 16:05:00|71862.1|71856.1|71867.6|71861.6|71868.7|71862.7|71862|71856|212
1752595800000|2025-07-15 16:10:00|71867.7|71861.7|71867|71861|71869.9|71863.9|71866.4|71860.4|175
1752596100000|2025-07-15 16:15:00|71866.9|71860.9|71866.5|71860.5|71867.9|71861.9|71861|71855|188
1752596400000|2025-07-15 16:20:00|71866.4|71860.4|71866.6|71860.6|71867.4|71861.4|71865|71859|141
1752596700000|2025-07-15 16:25:00|71866.5|71860.5|71868.7|71862.7|71870.4|71864.4|71866.3|71860.3|129
1752597000000|2025-07-15 16:30:00|71868.9|71862.9|71868.9|71862.9|71872|71863.4|71865.5|71857.9|163
1752597300000|2025-07-15 16:35:00|71869|71863|71871|71865|71875.1|71866.4|71866.2|71860.2|186
1752597600000|2025-07-15 16:40:00|71871.1|71865.1|71872.5|71860.5|71878.3|71870.1|71869.3|71860.4|261
1752597900000|2025-07-15 16:45:00|71872|71860|71874.4|71862.4|71874.6|71865.7|71867.2|71859.2|137
1752598200000|2025-07-15 16:50:00|71874.9|71862.9|71874.7|71862.7|71875.1|71865.3|71868.9|71859.9|95
1752598500000|2025-07-15 16:55:00|71874.8|71862.8|71867|71861|71874.9|71865.5|71866.7|71859.5|212
1752598800000|2025-07-15 17:00:00|71867.1|71861.1|71868.5|71862.5|71868.5|71862.5|71864.2|71858.2|192
1752599100000|2025-07-15 17:05:00|71868.6|71862.6|71868.2|71862.2|71869.8|71863.8|71867.1|71861.1|156
1752599400000|2025-07-15 17:10:00|71868.1|71862.1|71860.7|71854.7|71868.5|71862.5|71860.7|71853.4|154
1752599700000|2025-07-15 17:15:00|71860.8|71854.8|71860.2|71854.2|71865.7|71857.3|71859|71852.4|135
1752600000000|2025-07-15 17:20:00|71860.1|71854.1|71865|71853|71865.8|71856.5|71858.7|71851.5|126
1752600300000|2025-07-15 17:25:00|71865.1|71853.1|71864.6|71858.6|71866.1|71858.9|71860.7|71852.5|190
1752600600000|2025-07-15 17:30:00|71865|71859|71865.2|71859.2|71869.9|71860.8|71864.3|71855.9|122
1752600900000|2025-07-15 17:35:00|71865.3|71859.3|71867.1|71861.1|71870.5|71861.7|71864.7|71856.1|132
1752601200000|2025-07-15 17:40:00|71867|71861|71868.9|71862.9|71872.7|71863.6|71865.9|71859.1|166
1752601500000|2025-07-15 17:45:00|71868.4|71862.4|71869.7|71863.7|71872.8|71864.5|71867.4|71858.3|226
1752601800000|2025-07-15 17:50:00|71869.6|71863.6|71868.6|71862.6|71873|71863.7|71867.1|71858.3|299
1752602100000|2025-07-15 17:55:00|71868.8|71862.8|71865|71859|71873.6|71864.3|71863.6|71857.6|257
1752602400000|2025-07-15 18:00:00|71865.1|71859.1|71861.9|71855.9|71870.9|71861.9|71861.2|71855.2|256
1752602700000|2025-07-15 18:05:00|71862|71856|71861.3|71855.3|71866.1|71860.1|71860.9|71854.9|140
1752603000000|2025-07-15 18:10:00|71861.6|71855.6|71858.8|71846.8|71863.3|71856.5|71857.9|71845.9|159
1752603300000|2025-07-15 18:15:00|71857.1|71845.1|71859.7|71847.7|71860.8|71852.1|71853.5|71844.3|172
1752603600000|2025-07-15 18:20:00|71859.8|71847.8|71858.2|71846.2|71859.8|71850.7|71854.1|71845|125
1752603900000|2025-07-15 18:25:00|71858.1|71846.1|71855|71849|71860.2|71851.5|71854.3|71845.3|225
1752604200000|2025-07-15 18:30:00|71855.3|71849.3|71855.9|71849.9|71858|71850|71854|71845.6|157
1752604500000|2025-07-15 18:35:00|71855.8|71849.8|71854.4|71848.4|71855.9|71849.9|71853.2|71847.2|100
1752604800000|2025-07-15 18:40:00|71854.3|71848.3|71852|71846|71857|71848.5|71852|71845|122
1752605100000|2025-07-15 18:45:00|71852.3|71846.3|71852.6|71846.6|71852.6|71846.6|71850.3|71844.3|177
1752605400000|2025-07-15 18:50:00|71852.5|71846.5|71855.5|71849.5|71856.3|71850.3|71851.1|71845.1|176
1752605700000|2025-07-15 18:55:00|71855.6|71849.6|71855.8|71849.8|71858|71851.5|71853.6|71844.3|217
1752606000000|2025-07-15 19:00:00|71856.1|71850.1|71856.4|71850.4|71859.2|71851.4|71854.4|71847|175
1752606300000|2025-07-15 19:05:00|71856.5|71850.5|71858.2|71852.2|71859.7|71852.4|71855.4|71847.2|182
1752606600000|2025-07-15 19:10:00|71858.3|71852.3|71860.9|71848.9|71861.7|71853|71856.7|71848.4|165
1752606900000|2025-07-15 19:15:00|71857.9|71851.9|71858.8|71846.8|71861.7|71852.4|71855.5|71846.5|117
1752607200000|2025-07-15 19:20:00|71859.2|71847.2|71853.4|71841.4|71860.4|71851.5|71848.8|71836.8|176
1752607500000|2025-07-15 19:25:00|71853.8|71841.8|71855.8|71843.8|71856.7|71844.7|71852.5|71840.5|136
1752607800000|2025-07-15 19:30:00|71855.7|71843.7|71855.3|71843.3|71856.1|71845.6|71851.6|71842.3|80
1752608100000|2025-07-15 19:35:00|71855.4|71843.4|71854.5|71842.5|71855.8|71844.8|71850.5|71841.3|89
1752608400000|2025-07-15 19:40:00|71854.6|71842.6|71855.1|71843.1|71855.7|71846.5|71850.7|71841.4|108
1752608700000|2025-07-15 19:45:00|71855|71843|71851.5|71845.5|71855.5|71845.9|71848.9|71842.4|100
1752609000000|2025-07-15 19:50:00|71851.4|71845.4|71846.1|71840.1|71853.5|71846.1|71845.8|71839.8|190
1752609300000|2025-07-15 19:55:00|71845.8|71839.8|71846.2|71840.2|71848.2|71842.2|71844.7|71838.7|187
1752609600000|2025-07-15 20:00:00|71846.4|71840.4|71847.4|71841.4|71850.5|71842.2|71845.3|71837.5|138
1752609900000|2025-07-15 20:05:00|71847.5|71841.5|71850|71838|71850|71842.5|71845.1|71835.9|98
1752610200000|2025-07-15 20:10:00|71850.1|71838.1|71848.2|71836.2|71852.7|71840.7|71845.1|71835.8|81
1752610500000|2025-07-15 20:15:00|71847.6|71835.6|71844.9|71838.9|71849.6|71840.6|71844.9|71835.4|125
1752610800000|2025-07-15 20:20:00|71845.1|71839.1|71845|71839|71848.7|71839.8|71842.9|71835.6|92
1752611100000|2025-07-15 20:25:00|71844.6|71838.6|71848.1|71836.1|71848.3|71839.3|71844.6|71835.6|57
1752611400000|2025-07-15 20:30:00|71848.3|71836.3|71844.6|71832.6|71848.5|71836.5|71844.4|71832.4|127
1752611700000|2025-07-15 20:35:00|71844.7|71832.7|71842.3|71830.3|71846.2|71834.2|71840|71829.7|154
1752612000000|2025-07-15 20:40:00|71842.1|71830.1|71834.6|71822.6|71842.4|71830.4|71834.5|71822.5|157
1752612300000|2025-07-15 20:45:00|71834.2|71822.2|71835.3|71823.3|71839.7|71827.7|71827.9|71815.9|190
1752612600000|2025-07-15 20:50:00|71835.2|71823.2|71839.1|71827.1|71840.1|71828.1|71834.9|71822.9|93
1752612900000|2025-07-15 20:55:00|71839|71827|71868.8|71810.2|71868.8|71827.6|71836.2|71808.3|107
1752613200000|2025-07-15 21:00:00|71868.9|71811.8|71880.4|71810.4|71880.4|71811.8|71865.4|71807.1|16
1752613500000|2025-07-15 21:05:00|71881.3|71811.2|71881.4|71811.6|71885.7|71812|71880.8|71808.3|39
1752613800000|2025-07-15 21:10:00|71880.6|71811.4|71879|71810.2|71882.5|71816.5|71875.5|71809.7|262
1752614100000|2025-07-15 21:15:00|71881|71809.8|71876.4|71809.8|71882.6|71814.2|71873.8|71809.8|141
1752614400000|2025-07-15 21:20:00|71876.3|71810|71873|71815.5|71877.5|71817|71864.6|71810|120
1752614700000|2025-07-15 21:25:00|71873.5|71815.6|71873.1|71813.4|71874|71816|71871|71813.4|116
1752615000000|2025-07-15 21:30:00|71872.9|71813.3|71866.6|71820.4|71873.3|71822.3|71865.6|71813.1|219
1752615300000|2025-07-15 21:35:00|71865.7|71820.5|71865.3|71821.7|71867.7|71822.3|71865.2|71818.9|119
1752615600000|2025-07-15 21:40:00|71864.8|71821.6|71870.3|71817.7|71871|71823.1|71864.8|71817.3|142
1752615900000|2025-07-15 21:45:00|71870.5|71817.8|71867.9|71817.9|71870.8|71819.1|71867.8|71816|115
1752616200000|2025-07-15 21:50:00|71870.5|71817.5|71868|71818|71871|71818.2|71867.8|71816.9|57
1752616500000|2025-07-15 21:55:00|71867.9|71818.1|71869.1|71821.3|71872.7|71821.8|71865.6|71817.8|158
1752616800000|2025-07-15 22:00:00|71869.2|71821.4|71866|71821.3|71869.2|71823.8|71863.5|71818.4|295
1752617100000|2025-07-15 22:05:00|71865.9|71821.6|71865.3|71832.5|71870.9|71833.7|71862.3|71820.5|292
1752617400000|2025-07-15 22:10:00|71865.7|71832.1|71857.2|71821.2|71867|71833.2|71856.8|71819.9|234
1752617700000|2025-07-15 22:15:00|71857.3|71820.1|71846|71834|71857.7|71834.6|71842.7|71820.1|155
1752618000000|2025-07-15 22:20:00|71846.1|71834.1|71842.1|71830.1|71847.5|71835.5|71841.7|71829.7|265
1752618300000|2025-07-15 22:25:00|71842.4|71830.4|71841.4|71829.4|71843.1|71831.1|71840.3|71828.3|181
1752618600000|2025-07-15 22:30:00|71841.1|71829.1|71839.8|71827.8|71849.9|71829.3|71838.2|71818.2|158
1752618900000|2025-07-15 22:35:00|71839.6|71827.6|71837.9|71825.9|71849.1|71827.7|71836.6|71816|184
1752619200000|2025-07-15 22:40:00|71838|71826|71837.4|71825.4|71849.3|71828.3|71836.6|71816.6|227
1752619500000|2025-07-15 22:45:00|71837.3|71825.3|71839.5|71827.5|71849.2|71827.7|71836.8|71816.5|190
1752619800000|2025-07-15 22:50:00|71839.4|71827.4|71843.1|71831.1|71850.6|71831.4|71838.1|71817.9|217
1752620100000|2025-07-15 22:55:00|71843|71831|71841.3|71829.3|71850.8|71831.5|71838.8|71818.5|210
1752620400000|2025-07-15 23:00:00|71850.8|71820.6|71840.9|71828.9|71850.8|71830.8|71839.4|71819.8|311
1752620700000|2025-07-15 23:05:00|71841.3|71829.3|71839.2|71827.2|71841.8|71829.8|71839|71827|183
1752621000000|2025-07-15 23:10:00|71839.3|71827.3|71841.6|71829.6|71848.1|71829.6|71836.9|71816.8|232
1752621300000|2025-07-15 23:15:00|71841.5|71829.5|71838.1|71826.1|71841.5|71829.5|71837.3|71825.3|168
1752621600000|2025-07-15 23:20:00|71838|71826|71840.3|71828.3|71841.9|71829.9|71834.8|71822.8|310
1752621900000|2025-07-15 23:25:00|71840|71828|71840.6|71828.6|71841.6|71829.6|71838.6|71826.6|300
1752622200000|2025-07-15 23:30:00|71840.2|71828.2|71840.4|71828.4|71841.1|71829.1|71838.5|71826.5|250
1752622500000|2025-07-15 23:35:00|71839.9|71827.9|71840.5|71828.5|71841.4|71829.4|71838.8|71826.8|362
1752622800000|2025-07-15 23:40:00|71840.3|71828.3|71836.2|71824.2|71840.8|71828.8|71835|71823|347
1752623100000|2025-07-15 23:45:00|71836.3|71824.3|71830.5|71818.5|71837.6|71825.6|71829.8|71817.8|278
1752623400000|2025-07-15 23:50:00|71830.6|71818.6|71830|71818|71832|71820|71828.7|71816.7|156
1752623700000|2025-07-15 23:55:00|71829.9|71817.9|71832.9|71820.9|71832.9|71820.9|71829.7|71817.7|174
1752624000000|2025-07-16 00:00:00|71833|71821|71839.7|71827.7|71840.1|71828.1|71828|71816|487
1752624300000|2025-07-16 00:05:00|71840|71828|71843.5|71831.5|71843.7|71831.9|71837.5|71826.5|269
1752624600000|2025-07-16 00:10:00|71843.4|71831.4|71849.3|71837.3|71850.9|71838.9|71842.9|71830.9|209
1752624900000|2025-07-16 00:15:00|71850.6|71838.6|71848.2|71836.2|71851|71839|71846.3|71834.3|127
1752625200000|2025-07-16 00:20:00|71848|71836|71851.1|71839.1|71852.7|71840.7|71848|71836|143
1752625500000|2025-07-16 00:25:00|71850.9|71838.9|71847|71835|71850.9|71838.9|71843.2|71831.2|215
1752625800000|2025-07-16 00:30:00|71847.1|71835.1|71842.6|71830.6|71850.1|71838.1|71837.1|71825.1|215
1752626100000|2025-07-16 00:35:00|71843.1|71831.1|71832.2|71820.2|71844.5|71832.5|71830.8|71818.8|269
1752626400000|2025-07-16 00:40:00|71832.1|71820.1|71832.9|71820.9|71837.3|71825.3|71826.9|71814.9|246
1752626700000|2025-07-16 00:45:00|71833.1|71821.1|71834.8|71822.8|71835.4|71823.4|71827|71815|230
1752627000000|2025-07-16 00:50:00|71834.3|71822.3|71836.9|71824.9|71839.7|71827.7|71831|71819|249
1752627300000|2025-07-16 00:55:00|71837|71825|71829.5|71817.5|71838.1|71826.1|71827|71815|243
1752627600000|2025-07-16 01:00:00|71829.6|71817.6|71824.4|71818.4|71834.4|71825.3|71823.7|71814.8|246
1752627900000|2025-07-16 01:05:00|71824.6|71818.6|71829.3|71817.3|71832.2|71820.2|71819.5|71811|280
1752628200000|2025-07-16 01:10:00|71829.4|71817.4|71824.4|71812.4|71830.4|71820.1|71820.9|71811.1|237
1752628500000|2025-07-16 01:15:00|71824.9|71812.9|71820.4|71808.4|71825.7|71813.7|71819.4|71807.4|269
1752628800000|2025-07-16 01:20:00|71820.5|71808.5|71812.8|71806.8|71822.2|71813.3|71805|71799|275
1752629100000|2025-07-16 01:25:00|71812.9|71806.9|71816|71804|71816.8|71807.4|71811.6|71800.9|244
1752629400000|2025-07-16 01:30:00|71815.6|71803.6|71811.4|71799.4|71818.1|71806.1|71804.7|71795.2|345
1752629700000|2025-07-16 01:35:00|71811.3|71799.3|71810.8|71804.8|71814.4|71805.9|71802.4|71794.5|280
1752630000000|2025-07-16 01:40:00|71810.6|71804.6|71811.5|71805.5|71814.3|71808.3|71809.2|71803.2|230
1752630300000|2025-07-16 01:45:00|71811.3|71805.3|71817.3|71811.3|71823.8|71815.9|71810.8|71803.3|242
1752630600000|2025-07-16 01:50:00|71817.2|71811.2|71815.2|71809.2|71817.2|71811.2|71811.2|71805.2|192
1752630900000|2025-07-16 01:55:00|71815.3|71809.3|71813.3|71807.3|71816.4|71810.4|71811.7|71805.7|214
1752631200000|2025-07-16 02:00:00|71813.1|71807.1|71821|71815|71826.6|71817.6|71813.1|71807.1|244
1752631500000|2025-07-16 02:05:00|71820.9|71814.9|71831.3|71825.3|71832.7|71826.7|71819.8|71813.8|269
1752631800000|2025-07-16 02:10:00|71834.7|71822.7|71836.8|71830.8|71841.1|71833.8|71832.4|71821.8|231
1752632100000|2025-07-16 02:15:00|71836.7|71830.7|71842|71830|71842.6|71833.8|71833.1|71826.6|215
1752632400000|2025-07-16 02:20:00|71841.6|71829.6|71840.2|71834.2|71841.7|71835.7|71834.6|71827.5|162
1752632700000|2025-07-16 02:25:00|71840.3|71834.3|71847.1|71841.1|71848.4|71842.4|71839.8|71833.8|189
1752633000000|2025-07-16 02:30:00|71846.9|71840.9|71845.9|71839.9|71849.3|71843.3|71844.6|71838.6|222
1752633300000|2025-07-16 02:35:00|71846|71840|71848.7|71842.7|71848.9|71842.9|71843.7|71837.7|128
1752633600000|2025-07-16 02:40:00|71848.6|71842.6|71853.3|71847.3|71856.1|71850.1|71848.5|71842.5|219
1752633900000|2025-07-16 02:45:00|71852.9|71846.9|71845.2|71839.2|71853.1|71847.1|71845.2|71836.5|215
1752634200000|2025-07-16 02:50:00|71845.6|71839.6|71845.8|71839.8|71847.9|71841.9|71843.3|71837.3|157
1752634500000|2025-07-16 02:55:00|71845.7|71839.7|71846.6|71840.6|71849|71843|71845.5|71839.5|132
1752634800000|2025-07-16 03:00:00|71846.8|71840.8|71847|71835|71847.7|71841.7|71842.6|71834.8|195
1752635100000|2025-07-16 03:05:00|71847.1|71835.1|71848.4|71842.4|71850.5|71842.4|71844.3|71835|168
1752635400000|2025-07-16 03:10:00|71848.3|71842.3|71844.6|71832.6|71848.4|71842.4|71842.7|71832.5|127
1752635700000|2025-07-16 03:15:00|71844.3|71832.3|71840.8|71828.8|71844.7|71834.2|71837.2|71827.2|233
1752636000000|2025-07-16 03:20:00|71840.7|71828.7|71839.4|71833.4|71841.3|71834.1|71836.5|71827.8|129
1752636300000|2025-07-16 03:25:00|71839.2|71833.2|71838.6|71826.6|71840.4|71833.5|71836|71825.7|169
1752636600000|2025-07-16 03:30:00|71838.5|71826.5|71837.9|71831.9|71841|71831.9|71835.9|71823.9|166
1752636900000|2025-07-16 03:35:00|71837.7|71831.7|71841.1|71835.1|71842.1|71836.1|71837.3|71831.3|131
1752637200000|2025-07-16 03:40:00|71841.2|71835.2|71851|71845|71851.1|71845.1|71841|71835|145
1752637500000|2025-07-16 03:45:00|71851.1|71845.1|71851.8|71839.8|71852.8|71845.9|71845.8|71837.7|202
1752637800000|2025-07-16 03:50:00|71851.9|71839.9|71849.9|71837.9|71854.3|71842.3|71847.8|71835.8|168
1752638100000|2025-07-16 03:55:00|71849.6|71837.6|71846.7|71834.7|71850.2|71838.2|71846.6|71834.6|130
1752638400000|2025-07-16 04:00:00|71846.6|71834.6|71845.6|71833.6|71847.4|71835.4|71845.1|71833.1|57
1752638700000|2025-07-16 04:05:00|71846|71834|71842.3|71836.3|71846.4|71836.4|71842.2|71833|47
1752639000000|2025-07-16 04:10:00|71842.4|71836.4|71846.2|71840.2|71847.4|71841.4|71842.3|71833.3|104
1752639300000|2025-07-16 04:15:00|71845.4|71839.4|71845.5|71839.5|71849.1|71840.2|71844.8|71835.7|60
1752639600000|2025-07-16 04:20:00|71845.7|71839.7|71846.5|71840.5|71850.8|71843.1|71845.6|71836.9|111
1752639900000|2025-07-16 04:25:00|71846.4|71840.4|71844.9|71838.9|71849.5|71840.8|71844.4|71836|98
1752640200000|2025-07-16 04:30:00|71844.8|71838.8|71842.1|71836.1|71846|71839.1|71841.3|71833.7|141
1752640500000|2025-07-16 04:35:00|71842.2|71836.2|71842.6|71836.6|71843.2|71837.2|71841.6|71835.6|116
1752640800000|2025-07-16 04:40:00|71842.5|71836.5|71844.8|71838.8|71844.8|71838.8|71842.1|71836.1|116
1752641100000|2025-07-16 04:45:00|71844.7|71838.7|71842|71836|71844.8|71838.8|71841.8|71835.8|120
1752641400000|2025-07-16 04:50:00|71842.1|71836.1|71838.3|71832.3|71842.5|71836.5|71837.6|71831.6|59
1752641700000|2025-07-16 04:55:00|71838.2|71832.2|71838.5|71832.5|71842.8|71833.9|71837.5|71830.5|95
1752642000000|2025-07-16 05:00:00|71838.4|71832.4|71840.3|71834.3|71841.1|71835.1|71837.6|71831.6|183
1752642300000|2025-07-16 05:05:00|71840.5|71834.5|71840.8|71834.8|71840.8|71834.8|71838.8|71832.8|121
1752642600000|2025-07-16 05:10:00|71840.5|71834.5|71840.9|71834.9|71844.9|71836|71840.5|71832.2|135
1752642900000|2025-07-16 05:15:00|71841.2|71835.2|71840|71834|71841.2|71835.2|71838.8|71832.8|137
1752643200000|2025-07-16 05:20:00|71839.9|71833.9|71836.1|71830.1|71840|71834|71834.3|71828.3|235
1752643500000|2025-07-16 05:25:00|71839.2|71827.2|71836.8|71830.8|71839.3|71830.9|71835.1|71827.2|147
1752643800000|2025-07-16 05:30:00|71836.9|71830.9|71834.7|71828.7|71837.8|71831.8|71833.9|71827.9|165
1752644100000|2025-07-16 05:35:00|71834.8|71828.8|71839.3|71833.3|71841.2|71833.5|71834.7|71828.7|199
1752644400000|2025-07-16 05:40:00|71839.5|71833.5|71839.5|71833.5|71840.2|71834.2|71837.9|71831.9|190
1752644700000|2025-07-16 05:45:00|71839.2|71833.2|71835.1|71829.1|71840|71834|71834.7|71828.7|208
1752645000000|2025-07-16 05:50:00|71835|71829|71834.4|71828.4|71835.8|71829.8|71829.7|71823.7|207
1752645300000|2025-07-16 05:55:00|71834.5|71828.5|71846.7|71840.7|71846.7|71840.7|71834.5|71828.5|358
1752645600000|2025-07-16 06:00:00|71846.8|71840.8|71834.7|71828.7|71849|71843|71833.4|71827.4|243
1752645900000|2025-07-16 06:05:00|71834.8|71828.8|71831.1|71825.1|71836.7|71830.7|71829.5|71821.4|222
1752646200000|2025-07-16 06:10:00|71831.2|71825.2|71834.4|71828.4|71835.8|71829.8|71831.2|71823|233
1752646500000|2025-07-16 06:15:00|71834.3|71828.3|71827.9|71821.9|71834.7|71828.7|71827.2|71821.2|174
1752646800000|2025-07-16 06:20:00|71828.1|71822.1|71824.8|71812.8|71830.4|71823|71821.9|71812.4|247
1752647100000|2025-07-16 06:25:00|71821.6|71815.6|71822.6|71816.6|71826.8|71818.8|71818.4|71812.4|202
1752647400000|2025-07-16 06:30:00|71822.8|71816.8|71816.4|71810.4|71823.7|71817.7|71816.2|71810.2|181
1752647700000|2025-07-16 06:35:00|71816.2|71810.2|71818.4|71812.4|71819.9|71812.9|71815.2|71807.5|221
1752648000000|2025-07-16 06:40:00|71818.5|71812.5|71818.6|71806.6|71821.4|71813.9|71812.6|71804.3|239
1752648300000|2025-07-16 06:45:00|71818.9|71806.9|71819.3|71813.3|71819.5|71813.5|71813.6|71806.5|262
1752648600000|2025-07-16 06:50:00|71819.2|71813.2|71821.9|71809.9|71825|71813.7|71818|71808.8|192
1752648900000|2025-07-16 06:55:00|71822.1|71810.1|71794.2|71782.2|71822.3|71812.8|71791.1|71779.4|441
1752649200000|2025-07-16 07:00:00|71794|71782|71813.4|71807.4|71814|71808|71794|71782|386
1752649500000|2025-07-16 07:05:00|71813.6|71807.6|71807.7|71801.7|71819.3|71810.8|71807.5|71798.2|208
1752649800000|2025-07-16 07:10:00|71807.6|71801.6|71824.6|71818.6|71828.7|71820.1|71807.6|71799.9|232
1752650100000|2025-07-16 07:15:00|71824.5|71818.5|71817.1|71811.1|71824.6|71818.6|71816.5|71810.5|165
1752650400000|2025-07-16 07:20:00|71817|71811|71813.6|71807.6|71817.9|71811.9|71811.3|71805.3|165
1752650700000|2025-07-16 07:25:00|71813.7|71807.7|71814|71808|71818.2|71812.2|71812.7|71806.7|196
1752651000000|2025-07-16 07:30:00|71813.9|71807.9|71822.1|71816.1|71827.5|71820.8|71812.4|71806.4|189
1752651300000|2025-07-16 07:35:00|71822.2|71816.2|71826.4|71814.4|71828.3|71819.6|71820.1|71814.1|166
1752651600000|2025-07-16 07:40:00|71826.3|71814.3|71827.2|71821.2|71830.1|71824.1|71821.5|71813.2|162
1752651900000|2025-07-16 07:45:00|71827.3|71821.3|71827.4|71821.4|71828.4|71822.4|71824.4|71818.4|161
1752652200000|2025-07-16 07:50:00|71827.5|71821.5|71823.5|71817.5|71828.1|71822.1|71823.3|71817.3|120
1752652500000|2025-07-16 07:55:00|71823.4|71817.4|71816.6|71810.6|71823.7|71817.7|71816.3|71810.3|138
1752652800000|2025-07-16 08:00:00|71816.3|71810.3|71817.1|71811.1|71819.5|71813.5|71815.6|71809.6|189
1752653100000|2025-07-16 08:05:00|71817.2|71811.2|71818|71812|71819|71813|71817|71811|106
1752653400000|2025-07-16 08:10:00|71818.3|71812.3|71811.5|71805.5|71818.4|71812.4|71810.1|71804.1|160
1752653700000|2025-07-16 08:15:00|71811.3|71805.3|71814|71808|71816.3|71810.3|71810.5|71804.5|147
1752654000000|2025-07-16 08:20:00|71813.9|71807.9|71813.1|71807.1|71817.5|71809.4|71812.8|71805.4|87
1752654300000|2025-07-16 08:25:00|71813.2|71807.2|71813.1|71807.1|71816.8|71810.8|71812.4|71806.4|136
1752654600000|2025-07-16 08:30:00|71813.9|71807.9|71813.5|71807.5|71817|71811|71810.5|71804.5|209
1752654900000|2025-07-16 08:35:00|71813.6|71807.6|71814.6|71808.6|71817.9|71810.8|71813.2|71803.8|135
1752655200000|2025-07-16 08:40:00|71817.7|71805.7|71809.6|71803.6|71817.8|71808.5|71809.6|71803.6|126
1752655500000|2025-07-16 08:45:00|71809.7|71803.7|71813|71807|71814.3|71808.3|71807|71801|162
1752655800000|2025-07-16 08:50:00|71812.9|71806.9|71811.8|71805.8|71814.4|71808.4|71811.5|71805.5|90
1752656100000|2025-07-16 08:55:00|71811.7|71805.7|71815.6|71803.6|71816.4|71806.5|71809.8|71803.1|152
1752656400000|2025-07-16 09:00:00|71815.7|71803.7|71819.5|71807.5|71819.7|71811.1|71813|71803.7|171
1752656700000|2025-07-16 09:05:00|71819.6|71807.6|71827.5|71815.5|71827.5|71815.5|71816.9|71807.6|103
1752657000000|2025-07-16 09:10:00|71827.6|71815.6|71829|71817|71830.5|71821.5|71821.6|71814|139
1752657300000|2025-07-16 09:15:00|71829.1|71817.1|71823.7|71817.7|71829.4|71820.4|71823.5|71815.7|109
1752657600000|2025-07-16 09:20:00|71823.9|71817.9|71825|71819|71825.8|71819.8|71821.9|71815.9|120
1752657900000|2025-07-16 09:25:00|71824.6|71818.6|71828.1|71822.1|71828.2|71822.2|71821.9|71815.9|150
1752658200000|2025-07-16 09:30:00|71828.2|71822.2|71831.3|71825.3|71831.5|71825.5|71827.3|71821.3|144
1752658500000|2025-07-16 09:35:00|71831.2|71825.2|71826.9|71820.9|71832.7|71825.5|71825.3|71819.3|143
1752658800000|2025-07-16 09:40:00|71826.8|71820.8|71827.4|71821.4|71827.6|71821.6|71826.1|71820.1|78
1752659100000|2025-07-16 09:45:00|71827.3|71821.3|71827.9|71821.9|71827.9|71821.9|71826.5|71820.5|74
1752659400000|2025-07-16 09:50:00|71827.8|71821.8|71826.3|71820.3|71831.2|71825.2|71826|71820|137
1752659700000|2025-07-16 09:55:00|71824.8|71818.8|71821.4|71815.4|71826|71820|71820.9|71813.5|234
1752660000000|2025-07-16 10:00:00|71821.2|71815.2|71824.3|71818.3|71825.1|71819.1|71818.4|71812.4|182
1752660300000|2025-07-16 10:05:00|71824.2|71818.2|71827|71821|71827.5|71821.5|71822.7|71816.7|77
1752660600000|2025-07-16 10:10:00|71827.1|71821.1|71827.5|71821.5|71828.6|71822.6|71826.9|71820.9|37
1752660900000|2025-07-16 10:15:00|71827.3|71821.3|71833.3|71827.3|71838.6|71827.4|71827.3|71821.3|156
1752661200000|2025-07-16 10:20:00|71833.4|71827.4|71831.6|71825.6|71834.5|71828.5|71831.6|71825.6|96
1752661500000|2025-07-16 10:25:00|71831.7|71825.7|71834.4|71828.4|71836.1|71830.1|71830.2|71824.2|183
1752661800000|2025-07-16 10:30:00|71834.7|71828.7|71831.8|71825.8|71836.2|71830.2|71831|71825|139
1752662100000|2025-07-16 10:35:00|71831.9|71825.9|71829.9|71823.9|71832.2|71826.2|71829.6|71823.6|59
1752662400000|2025-07-16 10:40:00|71830|71824|71825.6|71819.6|71830|71824|71825.3|71819.3|69
1752662700000|2025-07-16 10:45:00|71825.7|71819.7|71825.4|71819.4|71826|71820|71824.7|71818.7|60
1752663000000|2025-07-16 10:50:00|71824.9|71818.9|71828.2|71822.2|71828.2|71822.2|71821.5|71815.5|103
1752663300000|2025-07-16 10:55:00|71827.4|71821.4|71831.5|71819.5|71831.6|71823.9|71827.4|71819.5|90
1752663600000|2025-07-16 11:00:00|71831.6|71819.6|71827.8|71821.8|71831.6|71822.9|71826.4|71819.3|74
1752663900000|2025-07-16 11:05:00|71827.7|71821.7|71830.5|71824.5|71830.5|71824.5|71827.7|71821.7|94
1752664200000|2025-07-16 11:10:00|71830.4|71824.4|71835.4|71829.4|71836|71830|71830|71824|103
1752664500000|2025-07-16 11:15:00|71835.1|71829.1|71835.7|71829.7|71835.9|71829.9|71832.1|71826.1|90
1752664800000|2025-07-16 11:20:00|71835.4|71829.4|71837.3|71831.3|71839.3|71832.5|71835.1|71827.3|114
1752665100000|2025-07-16 11:25:00|71837.7|71831.7|71841.1|71835.1|71841.4|71835.1|71836.9|71828.2|120
1752665400000|2025-07-16 11:30:00|71840.9|71834.9|71838.8|71832.8|71841.6|71835.6|71838.1|71832.1|92
1752665700000|2025-07-16 11:35:00|71838.9|71832.9|71839.7|71833.7|71840.4|71834.4|71838.4|71832.4|113
1752666000000|2025-07-16 11:40:00|71839.2|71833.2|71839|71833|71840.3|71834.3|71838.2|71832.2|89
1752666300000|2025-07-16 11:45:00|71839.1|71833.1|71844.2|71832.2|71845.7|71837.7|71839.1|71831|148
1752666600000|2025-07-16 11:50:00|71844.3|71832.3|71848.2|71836.2|71848.3|71839.3|71844.1|71832.1|124
1752666900000|2025-07-16 11:55:00|71848.1|71836.1|71853.3|71841.3|71854.6|71842.6|71848.1|71836.1|146
1752667200000|2025-07-16 12:00:00|71853.1|71841.1|71848.9|71842.9|71854.3|71845.7|71846.2|71840.2|176
1752667500000|2025-07-16 12:05:00|71849|71843|71849.4|71843.4|71850.9|71843.5|71846|71837.3|116
1752667800000|2025-07-16 12:10:00|71848.9|71842.9|71848.7|71842.7|71850.6|71844.6|71847.1|71841.1|121
1752668100000|2025-07-16 12:15:00|71848.8|71842.8|71851.6|71845.6|71852.8|71846.8|71848.8|71842.8|184
1752668400000|2025-07-16 12:20:00|71851.5|71845.5|71848.9|71842.9|71854.7|71848.7|71848.9|71842.9|177
1752668700000|2025-07-16 12:25:00|71849.7|71843.7|71852.4|71840.4|71857.3|71848.6|71849.1|71840.1|294
1752669000000|2025-07-16 12:30:00|71852.5|71840.5|71818.1|71812.1|71852.5|71840.5|71816|71806.7|578
1752669300000|2025-07-16 12:35:00|71818.2|71812.2|71824|71818|71825.9|71819.9|71816.1|71810.1|382
1752669600000|2025-07-16 12:40:00|71823.9|71817.9|71824.2|71818.2|71828.2|71822.2|71819.8|71813.8|295
1752669900000|2025-07-16 12:45:00|71824|71818|71831.9|71819.9|71832.6|71824|71821.9|71815.9|287
1752670200000|2025-07-16 12:50:00|71831.8|71819.8|71836.2|71824.2|71837.8|71829.8|71827|71818.9|306
1752670500000|2025-07-16 12:55:00|71836.4|71824.4|71836.4|71830.4|71843.4|71834.4|71834.8|71824.4|269
1752670800000|2025-07-16 13:00:00|71836.9|71830.9|71841.1|71829.1|71844.5|71834.3|71836.9|71828|392
1752671100000|2025-07-16 13:05:00|71841|71829|71840.6|71834.6|71842.4|71834.8|71835.8|71828|246
1752671400000|2025-07-16 13:10:00|71840.9|71834.9|71843.7|71837.7|71847|71837.7|71840.3|71833.8|164
1752671700000|2025-07-16 13:15:00|71846.4|71834.4|71848.5|71836.5|71850.8|71838.8|71842.4|71832.7|258
1752672000000|2025-07-16 13:20:00|71848.3|71836.3|71852.3|71840.3|71857.4|71845.4|71845.4|71833.9|340
1752672300000|2025-07-16 13:25:00|71852.2|71840.2|71860|71854|71863.5|71856.2|71851.6|71839.6|316
1752672600000|2025-07-16 13:30:00|71860.7|71854.7|71866.4|71860.4|71868.1|71862.1|71859.2|71853.2|286
1752672900000|2025-07-16 13:35:00|71866.2|71860.2|71868.3|71862.3|71870.8|71864.8|71864.1|71858.1|286
1752673200000|2025-07-16 13:40:00|71868.4|71862.4|71870.4|71864.4|71870.5|71864.5|71864.3|71856.5|247
1752673500000|2025-07-16 13:45:00|71870.5|71864.5|71879|71873|71881.8|71873.4|71868.7|71862.7|277
1752673800000|2025-07-16 13:50:00|71879.1|71873.1|71882.8|71876.8|71894|71885.1|71879.1|71872.4|367
1752674100000|2025-07-16 13:55:00|71882.3|71876.3|71884.9|71872.9|71887.7|71881.7|71879.8|71870.6|265
1752674400000|2025-07-16 14:00:00|71885|71873|71870.6|71864.6|71885.3|71873.3|71870.5|71864.5|334
1752674700000|2025-07-16 14:05:00|71870.5|71864.5|71879.7|71873.7|71879.7|71873.7|71869.5|71863.5|243
1752675000000|2025-07-16 14:10:00|71879.8|71873.8|71885.1|71879.1|71886.6|71880.6|71879.8|71873.8|245
1752675300000|2025-07-16 14:15:00|71885.4|71879.4|71892.6|71886.6|71893.4|71887.4|71885.1|71877.2|229
1752675600000|2025-07-16 14:20:00|71892.5|71886.5|71888.8|71882.8|71895.6|71889|71884.8|71878.8|286
1752675900000|2025-07-16 14:25:00|71888.9|71882.9|71891.8|71885.8|71894.9|71887.9|71888.6|71882|235
1752676200000|2025-07-16 14:30:00|71891.7|71885.7|71906.8|71894.8|71907.3|71899.2|71891.5|71885.4|253
1752676500000|2025-07-16 14:35:00|71906.9|71894.9|71908.8|71902.8|71913.1|71904.6|71901.5|71889.5|179
1752676800000|2025-07-16 14:40:00|71909.3|71903.3|71911.4|71905.4|71915.9|71906.7|71905.9|71899.9|258
1752677100000|2025-07-16 14:45:00|71911.3|71905.3|71906.7|71900.7|71914.3|71905.3|71902.6|71894.5|250
1752677400000|2025-07-16 14:50:00|71907.8|71901.8|71893.5|71881.5|71909|71903|71887.4|71877.8|383
1752677700000|2025-07-16 14:55:00|71894.9|71882.9|71890.7|71878.7|71905.7|71893.7|71876.6|71864.6|622
1752678000000|2025-07-16 15:00:00|71889.6|71877.6|71855.8|71849.8|71890.2|71882.1|71853.5|71842.6|674
1752678300000|2025-07-16 15:05:00|71855.7|71849.7|71849.3|71843.3|71860.9|71854.9|71841.6|71831.4|666
1752678600000|2025-07-16 15:10:00|71849.2|71843.2|71844.5|71838.5|71857.4|71848.9|71839.2|71829.6|579
1752678900000|2025-07-16 15:15:00|71844.6|71838.6|71790.7|71778.7|71847.5|71841.5|71770.9|71758.9|961
1752679200000|2025-07-16 15:20:00|71790.4|71778.4|71768|71762|71796.6|71784.6|71741.9|71729.9|1014
1752679500000|2025-07-16 15:25:00|71768.4|71762.4|71745|71733|71768.4|71762.4|71729.6|71717.6|864
1752679800000|2025-07-16 15:30:00|71744.7|71732.7|71739.1|71727.1|71751.2|71739.2|71692.8|71680.8|950
1752680100000|2025-07-16 15:35:00|71739|71727|71716.3|71704.3|71752.1|71740.1|71711.9|71699.9|853
1752680400000|2025-07-16 15:40:00|71715.9|71703.9|71731|71719|71740.6|71728.6|71692.5|71684.7|875
1752680700000|2025-07-16 15:45:00|71728.5|71716.5|71750.4|71744.4|71769.1|71757.4|71721.5|71712.8|842
1752681000000|2025-07-16 15:50:00|71750.2|71744.2|71762.3|71750.3|71765.8|71753.8|71726.8|71720.6|735
1752681300000|2025-07-16 15:55:00|71755|71749|71813.4|71801.4|71856.2|71844.2|71755|71744.4|1015
1752681600000|2025-07-16 16:00:00|71814.2|71802.2|71842.4|71830.4|71851.9|71839.9|71814.2|71802.2|763
1752681900000|2025-07-16 16:05:00|71842.7|71830.7|71820.7|71808.7|71842.7|71830.7|71810.6|71798.6|716
1752682200000|2025-07-16 16:10:00|71820.6|71808.6|71802|71790|71820.6|71808.6|71786.9|71774.9|675
1752682500000|2025-07-16 16:15:00|71803|71791|71823.3|71811.3|71825.5|71814.9|71803|71791|585
1752682800000|2025-07-16 16:20:00|71823.6|71811.6|71831.7|71819.7|71837.8|71825.8|71817.5|71807.6|565
1752683100000|2025-07-16 16:25:00|71831.6|71819.6|71826|71820|71832.2|71823.5|71818|71807.9|479
1752683400000|2025-07-16 16:30:00|71828.7|71816.7|71827.1|71821.1|71833.3|71823.8|71815.5|71806.3|443
1752683700000|2025-07-16 16:35:00|71827.4|71821.4|71824.4|71818.4|71835.3|71829.3|71824.4|71818.4|377
1752684000000|2025-07-16 16:40:00|71824.6|71818.6|71824.1|71818.1|71826.5|71820.5|71819.7|71813.7|340
1752684300000|2025-07-16 16:45:00|71824.2|71818.2|71803.1|71791.1|71824.3|71818.3|71800.7|71788.7|414
1752684600000|2025-07-16 16:50:00|71803.4|71791.4|71813.8|71801.8|71820.2|71810.6|71802.6|71790.6|382
1752684900000|2025-07-16 16:55:00|71813.7|71801.7|71812.9|71806.9|71816.6|71810.6|71808.6|71797.2|334
1752685200000|2025-07-16 17:00:00|71812.8|71806.8|71800|71794|71814.7|71806.8|71797.2|71790.3|432
1752685500000|2025-07-16 17:05:00|71799.9|71793.9|71788.3|71782.3|71803.4|71797.4|71782.3|71773.1|371
1752685800000|2025-07-16 17:10:00|71788.4|71782.4|71793.7|71781.7|71793.8|71782.5|71785.8|71773.8|294
1752686100000|2025-07-16 17:15:00|71793.9|71781.9|71783.8|71777.8|71800.4|71791.3|71783.7|71777.7|286
1752686400000|2025-07-16 17:20:00|71783.5|71777.5|71786.9|71780.9|71794.1|71788.1|71782.8|71776.8|284
1752686700000|2025-07-16 17:25:00|71787.5|71781.5|71796.7|71790.7|71797|71791|71785.4|71779.4|317
1752687000000|2025-07-16 17:30:00|71795.9|71789.9|71798.4|71792.4|71804.7|71795.8|71794.2|71788.2|338
1752687300000|2025-07-16 17:35:00|71798.3|71792.3|71792|71786|71800.2|71794.2|71790.1|71784.1|213
1752687600000|2025-07-16 17:40:00|71792.1|71786.1|71793.6|71787.6|71794.8|71788.8|71790.5|71784.5|239
1752687900000|2025-07-16 17:45:00|71793.5|71787.5|71778.2|71772.2|71794.3|71788.3|71774.1|71768.1|212
1752688200000|2025-07-16 17:50:00|71778.5|71772.5|71795.3|71789.3|71801.1|71795.1|71778.5|71772.5|260
1752688500000|2025-07-16 17:55:00|71795.1|71789.1|71794.4|71788.4|71800.9|71791.5|71791.5|71785.5|203
1752688800000|2025-07-16 18:00:00|71794.3|71788.3|71797.1|71785.1|71799.7|71789.8|71788.5|71782.5|333
1752689100000|2025-07-16 18:05:00|71797.2|71785.2|71797.8|71785.8|71799.4|71787.4|71793.5|71781.5|361
1752689400000|2025-07-16 18:10:00|71797.5|71785.5|71792.9|71786.9|71799.1|71788.3|71791.9|71782.4|258
1752689700000|2025-07-16 18:15:00|71793|71787|71796.7|71790.7|71799.6|71792|71789.8|71783.8|225
1752690000000|2025-07-16 18:20:00|71797.1|71791.1|71797.8|71791.8|71803.9|71794.7|71793.5|71787.5|365
1752690300000|2025-07-16 18:25:00|71798.2|71792.2|71800.7|71794.7|71805.6|71798|71797.8|71790.7|375
1752690600000|2025-07-16 18:30:00|71800.6|71794.6|71797.5|71791.5|71802.9|71794.8|71796.5|71790.2|214
1752690900000|2025-07-16 18:35:00|71797.4|71791.4|71801.1|71789.1|71801.4|71792.2|71795.4|71787.1|189
1752691200000|2025-07-16 18:40:00|71801|71789|71801.2|71789.2|71802.1|71794.2|71798.1|71788.7|179
1752691500000|2025-07-16 18:45:00|71801.1|71789.1|71801.7|71789.7|71801.8|71789.8|71800.8|71788.8|67
1752691800000|2025-07-16 18:50:00|71798.7|71792.7|71808.4|71802.4|71808.9|71802.9|71798.1|71792.1|164
1752692100000|2025-07-16 18:55:00|71808.6|71802.6|71811.6|71805.6|71813.2|71807.2|71808.6|71802.6|246
1752692400000|2025-07-16 19:00:00|71811.8|71805.8|71819.7|71807.7|71820.1|71810|71808.7|71802.7|332
1752692700000|2025-07-16 19:05:00|71819.8|71807.8|71817.3|71805.3|71822.3|71810.3|71816.4|71804.4|271
1752693000000|2025-07-16 19:10:00|71817.4|71805.4|71821.7|71815.7|71825.4|71817.4|71817.4|71805.4|238
1752693300000|2025-07-16 19:15:00|71821.8|71815.8|71821.9|71815.9|71830.2|71821.6|71820.7|71814.7|288
1752693600000|2025-07-16 19:20:00|71821.8|71815.8|71822.8|71816.8|71823.6|71817.6|71819.8|71813.8|233
1752693900000|2025-07-16 19:25:00|71822.6|71816.6|71816.8|71810.8|71822.6|71816.6|71816.5|71810.5|309
1752694200000|2025-07-16 19:30:00|71816.7|71810.7|71814.8|71808.8|71819.8|71811.1|71810.7|71804.7|307
1752694500000|2025-07-16 19:35:00|71814.9|71808.9|71812|71806|71817.8|71809|71810.2|71804.2|237
1752694800000|2025-07-16 19:40:00|71811.9|71805.9|71812.3|71806.3|71815|71806.9|71810.3|71802.5|162
1752695100000|2025-07-16 19:45:00|71812.4|71806.4|71810.9|71804.9|71812.9|71806.9|71809.1|71803.1|239
1752695400000|2025-07-16 19:50:00|71811|71805|71810.9|71798.9|71811.4|71805.4|71806.1|71796.4|206
1752695700000|2025-07-16 19:55:00|71811|71799|71807.1|71795.1|71812.4|71800.4|71805|71793|191
1752696000000|2025-07-16 20:00:00|71807|71795|71813.4|71801.4|71815.3|71803.3|71805.9|71793.9|126
1752696300000|2025-07-16 20:05:00|71813.7|71801.7|71814.7|71802.7|71814.8|71802.8|71809.2|71797.2|184
1752696600000|2025-07-16 20:10:00|71814.8|71802.8|71812.2|71800.2|71814.8|71802.8|71810.5|71798.5|96
1752696900000|2025-07-16 20:15:00|71812.3|71800.3|71810.4|71804.4|71813.3|71804.7|71809.6|71800.2|102
1752697200000|2025-07-16 20:20:00|71810.5|71804.5|71814.2|71802.2|71814.6|71805.2|71810.4|71801.8|136
1752697500000|2025-07-16 20:25:00|71814.3|71802.3|71814.3|71802.3|71815.4|71803.4|71813.8|71801.8|104
1752697800000|2025-07-16 20:30:00|71814.4|71802.4|71815.9|71803.9|71816.3|71804.3|71814.3|71802.3|141
1752698100000|2025-07-16 20:35:00|71815.8|71803.8|71815.5|71803.5|71816.2|71804.2|71815.3|71803.3|59
1752698400000|2025-07-16 20:40:00|71815.6|71803.6|71815.8|71803.8|71817.6|71805.6|71814.2|71802.2|97
1752698700000|2025-07-16 20:45:00|71816.3|71804.3|71803.7|71791.7|71816.3|71804.3|71801.6|71789.6|228
1752699000000|2025-07-16 20:50:00|71804.2|71792.2|71806|71794|71822.9|71795.3|71800.1|71780.8|150
1752699300000|2025-07-16 20:55:00|71806.1|71794.1|71849.3|71753.3|71849.8|71799.1|71806.1|71753.3|210
1752699600000|2025-07-16 21:00:00|71851.6|71753.5|71848|71743.2|71859.2|71753.5|71848|71740.1|10
1752699900000|2025-07-16 21:05:00|71850.3|71750.4|71857.5|71740.2|71868|71751.6|71849.7|71737.8|114
1752700200000|2025-07-16 21:10:00|71857.4|71740.3|71844.6|71750|71859.4|71753|71841.4|71738.3|340
1752700500000|2025-07-16 21:15:00|71844.4|71750.2|71849.4|71750.1|71851.3|71754.4|71841.8|71745.2|524
1752700800000|2025-07-16 21:20:00|71850|71749.5|71840.3|71750.9|71853.9|71754.6|71837.3|71746.2|348
1752701100000|2025-07-16 21:25:00|71840.1|71751|71838.8|71751.9|71846|71755.2|71836.3|71745.9|294
1752701400000|2025-07-16 21:30:00|71838.9|71752.1|71834.5|71755.4|71840.5|71758.5|71831.1|71751.2|333
1752701700000|2025-07-16 21:35:00|71835.3|71753.9|71827.7|71758.4|71836.1|71760.9|71827|71752.2|389
1752702000000|2025-07-16 21:40:00|71829.1|71756.4|71825.6|71764|71829.4|71764.2|71825|71756.4|312
1752702300000|2025-07-16 21:45:00|71825.5|71764.3|71827.2|71764.5|71828.9|71765.8|71825|71763.1|197
1752702600000|2025-07-16 21:50:00|71828|71763.6|71827.8|71760.6|71829.1|71765|71826.5|71759.3|226
1752702900000|2025-07-16 21:55:00|71827.7|71760.5|71829.8|71757.7|71831.4|71760.6|71827.7|71755.3|185
1752703200000|2025-07-16 22:00:00|71830.1|71757.6|71832.1|71767.8|71836.7|71770.3|71828.5|71754|302
1752703500000|2025-07-16 22:05:00|71832.2|71770.3|71829.7|71770.2|71832.9|71773.8|71827.1|71762|287
1752703800000|2025-07-16 22:10:00|71831.1|71768.7|71828|71774|71831.2|71775.7|71826.4|71768|213
1752704100000|2025-07-16 22:15:00|71828.3|71773.5|71824|71770.1|71828.7|71775.1|71819.7|71766.5|305
1752704400000|2025-07-16 22:20:00|71823.9|71770.5|71820.4|71774.9|71826.3|71775.1|71819.2|71766.9|281
1752704700000|2025-07-16 22:25:00|71820.6|71775.2|71816|71772|71824.4|71778.3|71811.4|71771.7|215
1752705000000|2025-07-16 22:30:00|71817.2|71773.2|71815.7|71771.4|71818.8|71773.8|71811.6|71770.2|115
1752705300000|2025-07-16 22:35:00|71816.1|71771.8|71816.3|71774.7|71817.4|71775.2|71811.6|71771.1|210
1752705600000|2025-07-16 22:40:00|71816.2|71776|71816.8|71775.8|71818.2|71780|71813.9|71774.3|154
1752705900000|2025-07-16 22:45:00|71816.9|71775.9|71817.8|71779.7|71818|71779.9|71814.3|71774.4|125
1752706200000|2025-07-16 22:50:00|71815.6|71779.2|71818.3|71780.1|71822.1|71784.6|71815.4|71773.9|179
1752706500000|2025-07-16 22:55:00|71818.2|71780|71817.5|71781.4|71822.3|71784|71816.8|71776.5|124
1752706800000|2025-07-16 23:00:00|71817.4|71783.1|71816.4|71780|71820.2|71793.7|71804.8|71779.2|199
1752707100000|2025-07-16 23:05:00|71817.1|71780.2|71805|71793|71817.2|71795|71804.1|71780.1|205
1752707400000|2025-07-16 23:10:00|71804.3|71792.3|71816.6|71783.3|71817|71794.4|71803.8|71781.8|269
1752707700000|2025-07-16 23:15:00|71815.6|71784.4|71802|71790|71816.1|71792.8|71798.8|71779.6|314
1752708000000|2025-07-16 23:20:00|71802.1|71790.1|71796.1|71784.1|71809.3|71790.1|71795.6|71775.4|199
1752708300000|2025-07-16 23:25:00|71796.4|71784.4|71804.3|71792.3|71814.6|71792.9|71796.4|71775.1|222
1752708600000|2025-07-16 23:30:00|71804.2|71792.2|71804.8|71792.8|71814.4|71793.9|71803.6|71782.8|253
1752708900000|2025-07-16 23:35:00|71805.1|71793.1|71806.8|71794.8|71820.5|71798.6|71803.8|71783.2|359
1752709200000|2025-07-16 23:40:00|71806.7|71794.7|71819|71807|71826.1|71808.1|71806.5|71790.2|353
1752709500000|2025-07-16 23:45:00|71818.7|71806.7|71808.5|71796.5|71819.3|71807.3|71807.6|71795.6|329
1752709800000|2025-07-16 23:50:00|71809.2|71797.2|71815.8|71803.8|71818.2|71806.2|71808.5|71796.5|388
1752710100000|2025-07-16 23:55:00|71815.7|71803.7|71814.7|71802.7|71819.1|71807.1|71814.6|71802.6|206
1752710400000|2025-07-17 00:00:00|71814.8|71802.8|71820.1|71808.1|71825|71813|71807.2|71795.2|337
1752710700000|2025-07-17 00:05:00|71819.9|71807.9|71822.6|71810.6|71823.6|71811.6|71819.2|71807.2|194
1752711000000|2025-07-17 00:10:00|71822.7|71810.7|71828.2|71816.2|71830.3|71818.3|71822.2|71810.2|210
1752711300000|2025-07-17 00:15:00|71828.6|71816.6|71836|71824|71837.8|71825.8|71826.1|71814.1|211
1752711600000|2025-07-17 00:20:00|71835.8|71823.8|71832.9|71820.9|71835.8|71823.8|71830.3|71818.3|140
1752711900000|2025-07-17 00:25:00|71833|71821|71833.6|71821.6|71835|71823|71829.9|71817.9|278
1752712200000|2025-07-17 00:30:00|71833.5|71821.5|71837.5|71825.5|71838.1|71827.6|71833|71821.5|193
1752712500000|2025-07-17 00:35:00|71837.7|71825.7|71850.7|71838.7|71851.2|71839.6|71837.7|71825.7|249
1752712800000|2025-07-17 00:40:00|71851.1|71839.1|71844.6|71832.6|71851.2|71839.2|71842.9|71830.9|184
1752713100000|2025-07-17 00:45:00|71845|71833|71841.7|71829.7|71845.7|71833.7|71840.1|71828.1|152
1752713400000|2025-07-17 00:50:00|71841.6|71829.6|71844.9|71832.9|71844.9|71832.9|71834.8|71822.8|290
1752713700000|2025-07-17 00:55:00|71844.1|71838.1|71840.7|71828.7|71846.8|71838.3|71839.3|71827.3|202
1752714000000|2025-07-17 01:00:00|71840.9|71828.9|71841.7|71835.7|71847.8|71839.2|71836.2|71827.5|240
1752714300000|2025-07-17 01:05:00|71841.6|71835.6|71846.8|71834.8|71849.2|71840.8|71840.8|71830.6|194
1752714600000|2025-07-17 01:10:00|71846.7|71834.7|71841.2|71829.2|71846.8|71834.8|71835.7|71825.2|166
1752714900000|2025-07-17 01:15:00|71841.1|71829.1|71811.9|71799.9|71841.1|71829.1|71802.4|71792.8|369
1752715200000|2025-07-17 01:20:00|71812.2|71800.2|71824.2|71818.2|71831.4|71823.9|71810.1|71798.1|244
1752715500000|2025-07-17 01:25:00|71824.6|71818.6|71832.9|71820.9|71833.4|71824.2|71824.6|71817.9|153
1752715800000|2025-07-17 01:30:00|71833.1|71821.1|71833|71827|71842.7|71832.6|71832.7|71820.7|443
1752716100000|2025-07-17 01:35:00|71833.2|71827.2|71815|71809|71834.7|71828.7|71814.4|71808.4|369
1752716400000|2025-07-17 01:40:00|71817.6|71805.6|71810.5|71804.5|71824|71817|71810.5|71804.5|367
1752716700000|2025-07-17 01:45:00|71810.6|71804.6|71810.8|71804.8|71810.8|71804.8|71802.5|71796.5|260
1752717000000|2025-07-17 01:50:00|71810.7|71804.7|71793.1|71787.1|71810.7|71804.7|71785.8|71779.8|347
1752717300000|2025-07-17 01:55:00|71793.3|71787.3|71787|71781|71793.8|71787.8|71783.5|71774.6|357
1752717600000|2025-07-17 02:00:00|71787.1|71781.1|71801.2|71795.2|71803.3|71797.3|71786.1|71777.9|356
1752717900000|2025-07-17 02:05:00|71801.3|71795.3|71801.6|71795.6|71805.7|71797.4|71797|71788.1|278
1752718200000|2025-07-17 02:10:00|71801.5|71795.5|71797.1|71791.1|71803.2|71797.2|71796.7|71789.6|254
1752718500000|2025-07-17 02:15:00|71797.2|71791.2|71801.4|71795.4|71803.1|71797.1|71796.6|71790.6|229
1752718800000|2025-07-17 02:20:00|71801.5|71795.5|71790.5|71784.5|71804.9|71798.9|71788|71782|249
1752719100000|2025-07-17 02:25:00|71790.6|71784.6|71798.1|71786.1|71799.8|71790.4|71790.4|71784.4|197
1752719400000|2025-07-17 02:30:00|71797.7|71785.7|71799|71793|71800.3|71794.3|71792.8|71785.7|184
1752719700000|2025-07-17 02:35:00|71798.8|71792.8|71798.7|71792.7|71806.5|71800.5|71798|71792|180
1752720000000|2025-07-17 02:40:00|71798.6|71792.6|71801|71795|71802.3|71795.9|71796.8|71787.3|234
1752720300000|2025-07-17 02:45:00|71800.9|71794.9|71803.2|71797.2|71810|71802.9|71800.9|71794.9|253
1752720600000|2025-07-17 02:50:00|71802.9|71796.9|71799.9|71793.9|71806.4|71798.3|71798.6|71790.7|205
1752720900000|2025-07-17 02:55:00|71799.8|71793.8|71802.9|71796.9|71806.6|71800.6|71799.1|71793.1|244
1752721200000|2025-07-17 03:00:00|71802.5|71796.5|71822.7|71816.7|71824.5|71818.5|71802.5|71796.5|309
1752721500000|2025-07-17 03:05:00|71822.9|71816.9|71818.8|71812.8|71822.9|71816.9|71815.4|71809.4|196
1752721800000|2025-07-17 03:10:00|71819|71813|71821.2|71815.2|71824.8|71818.8|71817.8|71811.8|201
1752722100000|2025-07-17 03:15:00|71821.1|71815.1|71822.5|71810.5|71822.9|71815.3|71816.5|71809|230
1752722400000|2025-07-17 03:20:00|71822.7|71810.7|71817.5|71811.5|71823.5|71815.7|71816.8|71810.7|162
1752722700000|2025-07-17 03:25:00|71817.4|71811.4|71811.8|71805.8|71819.2|71813.2|71811.2|71805.2|186
1752723000000|2025-07-17 03:30:00|71811.5|71805.5|71822.5|71816.5|71824.6|71818.6|71809.2|71801|293
1752723300000|2025-07-17 03:35:00|71822.7|71816.7|71820.9|71814.9|71824|71818|71820.5|71814.5|145
1752723600000|2025-07-17 03:40:00|71820.7|71814.7|71817.5|71811.5|71822|71816|71817.5|71811.5|139
1752723900000|2025-07-17 03:45:00|71817.4|71811.4|71818.4|71812.4|71823.7|71817.7|71817|71811|171
1752724200000|2025-07-17 03:50:00|71818.3|71812.3|71818.3|71812.3|71821.1|71815.1|71817.4|71811.4|108
1752724500000|2025-07-17 03:55:00|71818|71812|71812.8|71806.8|71819.2|71813.2|71808.9|71800.4|222
1752724800000|2025-07-17 04:00:00|71813.1|71807.1|71813.6|71807.6|71816.9|71808|71810.1|71804.1|111
1752725100000|2025-07-17 04:05:00|71813.7|71807.7|71820.8|71814.8|71821.2|71815.2|71813.4|71807.4|134
1752725400000|2025-07-17 04:10:00|71820.5|71814.5|71821.9|71815.9|71824.2|71818.2|71818.6|71812.6|123
1752725700000|2025-07-17 04:15:00|71822.4|71816.4|71824.2|71818.2|71825.2|71819.2|71820.5|71814.5|154
1752726000000|2025-07-17 04:20:00|71824.1|71818.1|71824|71818|71824.7|71818.7|71823.2|71817.2|94
1752726300000|2025-07-17 04:25:00|71824.1|71818.1|71821.6|71815.6|71825.1|71819.1|71821.4|71815.4|100
1752726600000|2025-07-17 04:30:00|71821.4|71815.4|71820.1|71814.1|71821.5|71815.5|71819.8|71813.8|86
1752726900000|2025-07-17 04:35:00|71820.2|71814.2|71817.1|71811.1|71820.2|71814.2|71816.9|71810.9|105
1752727200000|2025-07-17 04:40:00|71817|71811|71818.7|71812.7|71819.1|71813.1|71815.6|71809.6|91
1752727500000|2025-07-17 04:45:00|71818.6|71812.6|71818.5|71812.5|71818.6|71812.6|71815.8|71809.8|68
1752727800000|2025-07-17 04:50:00|71818.3|71812.3|71812.2|71806.2|71818.4|71812.4|71811.8|71805.8|144
1752728100000|2025-07-17 04:55:00|71812|71806|71812.9|71806.9|71813.8|71807.8|71810.7|71804.7|271
1752728400000|2025-07-17 05:00:00|71813|71807|71811.5|71799.5|71813.1|71807.1|71806.4|71798.5|232
1752728700000|2025-07-17 05:05:00|71811.4|71799.4|71809.2|71797.2|71811.5|71799.8|71803.4|71791.4|209
1752729000000|2025-07-17 05:10:00|71809.1|71797.1|71806.9|71794.9|71811.5|71801.1|71803.2|71794.8|184
1752729300000|2025-07-17 05:15:00|71807|71795|71804.7|71798.7|71807.9|71799.3|71800.5|71792.7|149
1752729600000|2025-07-17 05:20:00|71804.6|71798.6|71809.5|71803.5|71810.5|71804.5|71803.4|71797.4|145
1752729900000|2025-07-17 05:25:00|71809.6|71803.6|71807|71801|71810.2|71804.2|71806.1|71800.1|105
1752730200000|2025-07-17 05:30:00|71806.9|71800.9|71813|71807|71813.3|71807.3|71805.7|71799.7|175
1752730500000|2025-07-17 05:35:00|71813.1|71807.1|71814.6|71808.6|71816.8|71808.6|71811.4|71802.6|155
1752730800000|2025-07-17 05:40:00|71814.5|71808.5|71812|71806|71814.6|71808.6|71811.2|71805.2|105
1752731100000|2025-07-17 05:45:00|71811.9|71805.9|71813.6|71807.6|71814.7|71808.7|71811|71805|153
1752731400000|2025-07-17 05:50:00|71813.7|71807.7|71815.7|71809.7|71818.9|71809.9|71813.3|71805.2|138
1752731700000|2025-07-17 05:55:00|71815.2|71809.2|71819.3|71813.3|71825.9|71819.2|71815.1|71809.1|381
1752732000000|2025-07-17 06:00:00|71819.2|71813.2|71826.7|71820.7|71827.8|71821.5|71812.9|71803.8|313
1752732300000|2025-07-17 06:05:00|71827.2|71821.2|71821.1|71815.1|71832.3|71823|71814.8|71808.8|341
1752732600000|2025-07-17 06:10:00|71820.7|71814.7|71836.8|71824.8|71839|71829.3|71820.6|71814.6|280
1752732900000|2025-07-17 06:15:00|71837.1|71825.1|71833.3|71827.3|71838.7|71829.6|71829|71819.9|391
1752733200000|2025-07-17 06:20:00|71833.1|71827.1|71847.6|71841.6|71853.6|71845|71831.7|71823.1|462
1752733500000|2025-07-17 06:25:00|71847.7|71841.7|71860.4|71854.4|71864.3|71855.6|71847.7|71841.7|404
1752733800000|2025-07-17 06:30:00|71860|71854|71859.6|71853.6|71863.4|71856.6|71856.3|71847.8|332
1752734100000|2025-07-17 06:35:00|71860.9|71854.9|71859.2|71853.2|71869.5|71863.5|71859.1|71853.1|304
1752734400000|2025-07-17 06:40:00|71859.4|71853.4|71866.3|71860.3|71869.8|71863.2|71858.1|71852.1|319
1752734700000|2025-07-17 06:45:00|71866.4|71860.4|71863.1|71857.1|71869.8|71860.9|71862.4|71852.4|240
1752735000000|2025-07-17 06:50:00|71863|71857|71855.8|71849.8|71863|71857|71852.9|71846.9|281
1752735300000|2025-07-17 06:55:00|71855.2|71849.2|71858.4|71852.4|71863.6|71857.6|71852.9|71846.9|340
1752735600000|2025-07-17 07:00:00|71858.5|71852.5|71865.9|71859.9|71869.9|71863.9|71858.5|71852.5|267
1752735900000|2025-07-17 07:05:00|71866|71860|71854.3|71848.3|71867.7|71861.7|71851.9|71845.9|329
1752736200000|2025-07-17 07:10:00|71854.5|71848.5|71849.4|71843.4|71858.4|71852.4|71849|71843|289
1752736500000|2025-07-17 07:15:00|71849.5|71843.5|71846.3|71840.3|71850|71844|71841.2|71833|377
1752736800000|2025-07-17 07:20:00|71846.4|71840.4|71848.1|71842.1|71856.3|71847.5|71845.9|71839.1|254
1752737100000|2025-07-17 07:25:00|71848.2|71842.2|71843.1|71837.1|71851.3|71845.3|71843.1|71837.1|180
1752737400000|2025-07-17 07:30:00|71842.9|71836.9|71846.6|71840.6|71846.9|71840.9|71840.1|71834.1|178
1752737700000|2025-07-17 07:35:00|71846.5|71840.5|71848.7|71842.7|71850.8|71842.8|71845|71837.9|151
1752738000000|2025-07-17 07:40:00|71848.6|71842.6|71850.8|71844.8|71855|71849|71848.4|71842.4|233
1752738300000|2025-07-17 07:45:00|71850.9|71844.9|71848|71836|71852.8|71845.1|71842.9|71835.5|261
1752738600000|2025-07-17 07:50:00|71847.9|71835.9|71854|71848|71854.9|71848.1|71845.7|71833.7|235
1752738900000|2025-07-17 07:55:00|71854.1|71848.1|71851.7|71845.7|71859.2|71853.2|71849.9|71843.9|311
1752739200000|2025-07-17 08:00:00|71851.8|71845.8|71854.6|71848.6|71857.7|71851.7|71849.8|71843.8|205
1752739500000|2025-07-17 08:05:00|71854.7|71848.7|71856.2|71850.2|71857.5|71851.5|71852.9|71846.9|161
1752739800000|2025-07-17 08:10:00|71856.5|71850.5|71851.1|71845.1|71856.5|71850.5|71850.3|71844.3|137
1752740100000|2025-07-17 08:15:00|71851.2|71845.2|71851.2|71845.2|71854.5|71848.5|71850.8|71844.8|127
1752740400000|2025-07-17 08:20:00|71851.3|71845.3|71852.4|71846.4|71853.5|71847.5|71849.8|71843.8|169
1752740700000|2025-07-17 08:25:00|71852.3|71846.3|71848.1|71836.1|71856.9|71848.5|71846.2|71835.6|218
1752741000000|2025-07-17 08:30:00|71848.2|71836.2|71833.4|71827.4|71848.2|71836.2|71829.3|71823.3|218
1752741300000|2025-07-17 08:35:00|71833.5|71827.5|71837.9|71831.9|71840.4|71834.4|71833.2|71827.2|175
1752741600000|2025-07-17 08:40:00|71838|71832|71838.1|71832.1|71840.4|71834.4|71835.7|71829.7|168
1752741900000|2025-07-17 08:45:00|71837.7|71831.7|71838|71832|71841|71834|71835.4|71828.8|145
1752742200000|2025-07-17 08:50:00|71838.1|71832.1|71834.7|71822.7|71840.9|71832.2|71830.6|71821.6|167
1752742500000|2025-07-17 08:55:00|71834.8|71822.8|71833|71821|71836.4|71828.2|71829.7|71820.5|214
1752742800000|2025-07-17 09:00:00|71832.6|71820.6|71828.9|71822.9|71834.2|71824.9|71823.1|71815.5|231
1752743100000|2025-07-17 09:05:00|71829|71823|71832.7|71826.7|71834.9|71826.7|71827|71820.5|163
1752743400000|2025-07-17 09:10:00|71832.4|71826.4|71828.9|71822.9|71833.2|71827.2|71827.8|71821.8|170
1752743700000|2025-07-17 09:15:00|71829|71823|71828.5|71822.5|71829.2|71823.2|71827.3|71821.3|123
1752744000000|2025-07-17 09:20:00|71828.4|71822.4|71829.9|71823.9|71831.4|71825.4|71827|71821|145
1752744300000|2025-07-17 09:25:00|71830|71824|71830.3|71824.3|71830.8|71824.8|71828.9|71822.9|103
1752744600000|2025-07-17 09:30:00|71830.2|71824.2|71829.7|71823.7|71833|71824.2|71827.6|71820.7|90
1752744900000|2025-07-17 09:35:00|71829.6|71823.6|71833.2|71827.2|71833.9|71827.9|71829.6|71823.6|133
1752745200000|2025-07-17 09:40:00|71833.3|71827.3|71837|71831|71840.1|71834.1|71833.3|71827.3|133
1752745500000|2025-07-17 09:45:00|71837.1|71831.1|71841.3|71835.3|71841.6|71835.6|71835.1|71829.1|125
1752745800000|2025-07-17 09:50:00|71841.4|71835.4|71835.9|71829.9|71842.9|71836.9|71835.4|71829.4|151
1752746100000|2025-07-17 09:55:00|71835.1|71829.1|71837.4|71831.4|71840.3|71831.4|71833.9|71825|214
1752746400000|2025-07-17 10:00:00|71837.1|71831.1|71839.2|71833.2|71842.3|71833.9|71833.1|71825.3|194
1752746700000|2025-07-17 10:05:00|71839.3|71833.3|71841.5|71835.5|71847.7|71839.1|71839.2|71831|168
1752747000000|2025-07-17 10:10:00|71841.4|71835.4|71848.5|71842.5|71848.9|71842.9|71839.7|71833.7|184
1752747300000|2025-07-17 10:15:00|71848.4|71842.4|71852.5|71840.5|71852.9|71843.9|71844.6|71836.8|235
1752747600000|2025-07-17 10:20:00|71853.2|71841.2|71851.5|71839.5|71853.6|71845|71843.9|71835.1|184
1752747900000|2025-07-17 10:25:00|71851.8|71839.8|71857|71845|71857|71846.5|71844.4|71835.7|299
1752748200000|2025-07-17 10:30:00|71857.2|71845.2|71853.2|71847.2|71858.5|71849.3|71851.5|71844.8|212
1752748500000|2025-07-17 10:35:00|71853.1|71847.1|71846.4|71840.4|71853.9|71847.9|71842.9|71833|139
1752748800000|2025-07-17 10:40:00|71849.5|71837.5|71851.7|71845.7|71854.5|71845.8|71849.5|71837.5|126
1752749100000|2025-07-17 10:45:00|71851.6|71845.6|71851.9|71845.9|71854.7|71848.7|71850.9|71844.9|102
1752749400000|2025-07-17 10:50:00|71852.1|71846.1|71854.6|71848.6|71855.1|71849.1|71852.1|71846.1|93
1752749700000|2025-07-17 10:55:00|71854.2|71848.2|71854.5|71848.5|71855.7|71849.7|71852.9|71846.9|124
1752750000000|2025-07-17 11:00:00|71854.3|71848.3|71853.2|71847.2|71855.4|71849.4|71851.5|71845.5|168
1752750300000|2025-07-17 11:05:00|71853.4|71847.4|71849.3|71843.3|71856.9|71848.8|71847.4|71841.4|164
1752750600000|2025-07-17 11:10:00|71849.2|71843.2|71851.4|71845.4|71853.5|71847.5|71849|71843|127
1752750900000|2025-07-17 11:15:00|71851.5|71845.5|71852.7|71846.7|71853.8|71847.8|71851.4|71845.4|146
1752751200000|2025-07-17 11:20:00|71852.8|71846.8|71859.7|71847.7|71859.8|71850.6|71852.6|71846.6|116
1752751500000|2025-07-17 11:25:00|71859.6|71847.6|71861.4|71855.4|71863.8|71856|71858.8|71846.8|154
1752751800000|2025-07-17 11:30:00|71861.5|71855.5|71861.6|71855.6|71864.1|71856.4|71860.9|71852.1|104
1752752100000|2025-07-17 11:35:00|71861.7|71855.7|71862.9|71856.9|71863.2|71857.2|71860.8|71854.8|74
1752752400000|2025-07-17 11:40:00|71862.7|71856.7|71863.8|71857.8|71866.9|71858.2|71861.3|71854.5|117
1752752700000|2025-07-17 11:45:00|71863.7|71857.7|71869.9|71863.9|71872.9|71864|71863.7|71854.8|188
1752753000000|2025-07-17 11:50:00|71869.8|71863.8|71870.2|71864.2|71873.8|71867.8|71869.1|71863.1|167
1752753300000|2025-07-17 11:55:00|71870.3|71864.3|71871.1|71865.1|71874.4|71868.4|71869|71863|186
1752753600000|2025-07-17 12:00:00|71870.9|71864.9|71876.2|71870.2|71877.3|71871.3|71869.5|71863.5|223
1752753900000|2025-07-17 12:05:00|71876.3|71870.3|71873.5|71867.5|71878.6|71872.6|71872.1|71866.1|151
1752754200000|2025-07-17 12:10:00|71873.6|71867.6|71871.5|71865.5|71873.7|71867.7|71867.7|71861.7|145
1752754500000|2025-07-17 12:15:00|71872.5|71866.5|71872|71866|71876|71868.2|71868.8|71861.9|165
1752754800000|2025-07-17 12:20:00|71871.9|71865.9|71871.5|71865.5|71876.2|71867.4|71870.3|71862.6|145
1752755100000|2025-07-17 12:25:00|71871.6|71865.6|71877.2|71865.2|71878.1|71870.2|71870.6|71864.6|154
1752755400000|2025-07-17 12:30:00|71879|71867|71887.9|71881.9|71897.4|71885.6|71870.4|71858.4|557
1752755700000|2025-07-17 12:35:00|71887.8|71881.8|71882.9|71870.9|71891.8|71885.2|71878.1|71869.6|389
1752756000000|2025-07-17 12:40:00|71883|71871|71880.1|71868.1|71885.5|71877.4|71873.3|71864.1|349
1752756300000|2025-07-17 12:45:00|71880.2|71868.2|71873|71867|71884.1|71872.1|71871.6|71863.4|327
1752756600000|2025-07-17 12:50:00|71872.9|71866.9|71881.3|71869.3|71882.5|71870.5|71870.5|71864.5|285
1752756900000|2025-07-17 12:55:00|71881.2|71869.2|71879.4|71873.4|71881.2|71874.8|71875.3|71868.8|270
1752757200000|2025-07-17 13:00:00|71879.5|71873.5|71891.2|71885.2|71893.2|71887.2|71879.5|71873.5|499
1752757500000|2025-07-17 13:05:00|71891.3|71885.3|71878.3|71872.3|71891.3|71885.3|71877.8|71871.8|413
1752757800000|2025-07-17 13:10:00|71878.4|71872.4|71878.8|71872.8|71882.2|71876.2|71877.1|71871.1|275
1752758100000|2025-07-17 13:15:00|71878.9|71872.9|71883.1|71877.1|71884.9|71877.1|71876.2|71868.4|276
1752758400000|2025-07-17 13:20:00|71883.2|71877.2|71887.3|71881.3|71888.5|71882.5|71883.2|71877.2|295
1752758700000|2025-07-17 13:25:00|71887.2|71881.2|71883.2|71877.2|71890.3|71884.3|71881.8|71875.8|270
1752759000000|2025-07-17 13:30:00|71883.3|71877.3|71883.5|71877.5|71885.7|71879.7|71881.5|71875.5|383
1752759300000|2025-07-17 13:35:00|71883.4|71877.4|71885.1|71873.1|71887.1|71878.4|71877.9|71870.4|327
1752759600000|2025-07-17 13:40:00|71885|71873|71880.2|71874.2|71886.1|71876.4|71879.2|71872.6|292
1752759900000|2025-07-17 13:45:00|71880.1|71874.1|71889.1|71883.1|71890.2|71884.2|71877.9|71871.9|301
1752760200000|2025-07-17 13:50:00|71889.3|71883.3|71890.7|71884.7|71892.1|71886.1|71885.1|71878.7|326
1752760500000|2025-07-17 13:55:00|71890.4|71884.4|71896.8|71890.8|71897.9|71891.9|71890|71884|282
1752760800000|2025-07-17 14:00:00|71900.2|71888.2|71897.9|71891.9|71902.7|71893.6|71890.8|71884.8|347
1752761100000|2025-07-17 14:05:00|71897.8|71891.8|71895.7|71889.7|71900.4|71894|71895.5|71888|235
1752761400000|2025-07-17 14:10:00|71895.6|71889.6|71893.9|71887.9|71896.9|71890.9|71893|71887|221
1752761700000|2025-07-17 14:15:00|71894.5|71888.5|71891.9|71879.9|71896.4|71888.5|71885.7|71878|304
1752762000000|2025-07-17 14:20:00|71891.8|71879.8|71892.3|71880.3|71893|71884.3|71886.9|71876.8|242
1752762300000|2025-07-17 14:25:00|71891.9|71879.9|71892.1|71880.1|71894.9|71886|71887.9|71878.2|294
1752762600000|2025-07-17 14:30:00|71892.5|71880.5|71894.6|71888.6|71900.4|71890.8|71889.2|71880.2|326
1752762900000|2025-07-17 14:35:00|71894.5|71888.5|71886|71880|71896.4|71888.7|71884.1|71878.1|217
1752763200000|2025-07-17 14:40:00|71886.2|71880.2|71884.6|71878.6|71886.7|71880.7|71883.1|71877.1|185
1752763500000|2025-07-17 14:45:00|71884.7|71878.7|71878.1|71872.1|71889.1|71883.1|71875.3|71869.3|224
1752763800000|2025-07-17 14:50:00|71878.2|71872.2|71877|71871|71881.4|71875.4|71874.4|71868.4|237
1752764100000|2025-07-17 14:55:00|71877.1|71871.1|71876.9|71870.9|71878.3|71872.3|71873.5|71867.5|252
1752764400000|2025-07-17 15:00:00|71876.8|71870.8|71871.9|71865.9|71877.5|71871.5|71870.8|71864.8|252
1752764700000|2025-07-17 15:05:00|71871.8|71865.8|71867.4|71861.4|71874.3|71868.3|71867.3|71861.3|245
1752765000000|2025-07-17 15:10:00|71867.3|71861.3|71866.9|71860.9|71868.7|71862.7|71866.5|71860.5|100
1752765300000|2025-07-17 15:15:00|71867|71861|71868.9|71862.9|71871.2|71865.2|71867|71861|189
1752765600000|2025-07-17 15:20:00|71868.8|71862.8|71867.7|71861.7|71871.1|71865.1|71867.7|71861.7|161
1752765900000|2025-07-17 15:25:00|71867.6|71861.6|71863.5|71857.5|71867.6|71861.6|71863.4|71857.4|112
1752766200000|2025-07-17 15:30:00|71863.6|71857.6|71857.9|71851.9|71866.4|71860.4|71857|71851|195
1752766500000|2025-07-17 15:35:00|71858|71852|71865|71859|71865.9|71859.9|71857.9|71851.9|210
1752766800000|2025-07-17 15:40:00|71864.6|71858.6|71867.6|71861.6|71867.9|71861.9|71863|71854.4|194
1752767100000|2025-07-17 15:45:00|71867.5|71861.5|71866.5|71860.5|71867.9|71861.9|71865.4|71859.4|117
1752767400000|2025-07-17 15:50:00|71866.2|71860.2|71862.8|71856.8|71866.5|71860.5|71861|71855|162
1752767700000|2025-07-17 15:55:00|71862.7|71856.7|71869.2|71863.2|71869.8|71863.8|71862.7|71855|184
1752768000000|2025-07-17 16:00:00|71868.9|71862.9|71869|71863|71869.9|71863.9|71868|71862|128
1752768300000|2025-07-17 16:05:00|71869.1|71863.1|71861.2|71855.2|71869.9|71863.9|71860.4|71854.4|161
1752768600000|2025-07-17 16:10:00|71860.9|71854.9|71861.9|71855.9|71864.3|71858.3|71859|71853|143
1752768900000|2025-07-17 16:15:00|71862|71856|71860.5|71854.5|71862.7|71856.7|71857.6|71851.6|148
1752769200000|2025-07-17 16:20:00|71860.4|71854.4|71865.5|71853.5|71867.1|71856.9|71859|71851.5|186
1752769500000|2025-07-17 16:25:00|71865.4|71853.4|71857|71851|71865.6|71854.6|71856.3|71848.9|133
1752769800000|2025-07-17 16:30:00|71857.1|71851.1|71856.5|71850.5|71861.2|71852.3|71856|71846.6|159
1752770100000|2025-07-17 16:35:00|71859.9|71847.9|71866.8|71860.8|71871.4|71862.5|71856.8|71847.5|274
1752770400000|2025-07-17 16:40:00|71869.8|71857.8|71877.1|71865.1|71877.3|71868.9|71868.1|71857.5|247
1752770700000|2025-07-17 16:45:00|71877|71865|71872.1|71866.1|71880.9|71870.4|71871.5|71864.9|124
1752771000000|2025-07-17 16:50:00|71872.4|71866.4|71875.8|71869.8|71879.9|71870.1|71872.4|71865.1|161
1752771300000|2025-07-17 16:55:00|71875.7|71869.7|71867.4|71861.4|71875.7|71869.7|71867.3|71861.3|264
1752771600000|2025-07-17 17:00:00|71867.3|71861.3|71868.1|71862.1|71868.3|71862.3|71864.6|71858.6|179
1752771900000|2025-07-17 17:05:00|71868|71862|71864.7|71858.7|71870.4|71862.1|71864.2|71855.2|177
1752772200000|2025-07-17 17:10:00|71864.8|71858.8|71862.6|71856.6|71865.3|71859.3|71861.7|71855.7|151
1752772500000|2025-07-17 17:15:00|71862.7|71856.7|71861.5|71855.5|71863.8|71857.8|71860.1|71854.1|127
1752772800000|2025-07-17 17:20:00|71861.4|71855.4|71869.2|71857.2|71869.8|71857.8|71861|71852.2|164
1752773100000|2025-07-17 17:25:00|71869.3|71857.3|71868|71862|71873.8|71864.6|71864.6|71856.7|174
1752773400000|2025-07-17 17:30:00|71868.4|71862.4|71867.8|71861.8|71868.5|71862.5|71865.4|71859.4|107
1752773700000|2025-07-17 17:35:00|71867.9|71861.9|71869.8|71863.8|71871.4|71865.4|71867.7|71861.7|170
1752774000000|2025-07-17 17:40:00|71869.7|71863.7|71870|71864|71871.6|71865.6|71868.8|71862.8|138
1752774300000|2025-07-17 17:45:00|71869.9|71863.9|71869.2|71863.2|71870.8|71864.8|71868.5|71862.5|128
1752774600000|2025-07-17 17:50:00|71869.4|71863.4|71869.3|71863.3|71870.9|71864.9|71869|71863|159
1752774900000|2025-07-17 17:55:00|71869.4|71863.4|71868.1|71862.1|71871.3|71865.3|71867.3|71861.3|244
1752775200000|2025-07-17 18:00:00|71868.2|71862.2|71870.6|71864.6|71871.4|71865.4|71868.2|71862.2|143
1752775500000|2025-07-17 18:05:00|71870.8|71864.8|71868.1|71862.1|71871.1|71865.1|71866.8|71860.8|146
1752775800000|2025-07-17 18:10:00|71867.9|71861.9|71864|71858|71871.3|71862.3|71863.1|71857.1|102
1752776100000|2025-07-17 18:15:00|71864.1|71858.1|71864.4|71858.4|71864.6|71858.6|71863.5|71857.5|69
1752776400000|2025-07-17 18:20:00|71864.2|71858.2|71866.3|71860.3|71868.1|71862.1|71864|71858|151
1752776700000|2025-07-17 18:25:00|71866.5|71860.5|71863.2|71857.2|71866.5|71860.5|71862.9|71856.9|138
1752777000000|2025-07-17 18:30:00|71863|71857|71865|71853|71865.7|71857.9|71861.8|71852.8|135
1752777300000|2025-07-17 18:35:00|71862|71856|71858.3|71852.3|71865.3|71856.4|71857.6|71851.6|155
1752777600000|2025-07-17 18:40:00|71858.5|71852.5|71863.4|71851.4|71864|71855.2|71858.3|71850.2|202
1752777900000|2025-07-17 18:45:00|71863.5|71851.5|71862.6|71856.6|71866.7|71857.7|71859.8|71851.5|174
1752778200000|2025-07-17 18:50:00|71863.2|71857.2|71868.6|71862.6|71872.2|71863.4|71863.2|71856|300
1752778500000|2025-07-17 18:55:00|71868.4|71862.4|71866.9|71860.9|71872.1|71863.6|71866.3|71857.8|255
1752778800000|2025-07-17 19:00:00|71866.7|71860.7|71870.6|71858.6|71871.8|71862.8|71866.1|71856.8|211
1752779100000|2025-07-17 19:05:00|71870.3|71858.3|71868.4|71856.4|71870.7|71859.3|71864.5|71855.5|231
1752779400000|2025-07-17 19:10:00|71868.3|71856.3|71865.8|71853.8|71868.3|71859|71861.3|71852.7|145
1752779700000|2025-07-17 19:15:00|71865.7|71853.7|71858.8|71852.8|71865.7|71855.8|71858.4|71848.9|139
1752780000000|2025-07-17 19:20:00|71858.9|71852.9|71860.1|71848.1|71864.1|71855.4|71856.8|71847.5|230
1752780300000|2025-07-17 19:25:00|71860.4|71848.4|71857.4|71851.4|71861.2|71851.8|71856.9|71847|159
1752780600000|2025-07-17 19:30:00|71860.3|71848.3|71855.7|71849.7|71861.1|71849.9|71855.3|71845.8|170
1752780900000|2025-07-17 19:35:00|71855.4|71849.4|71851.3|71845.3|71858.4|71849.4|71851.3|71842.5|170
1752781200000|2025-07-17 19:40:00|71851.4|71845.4|71850.9|71844.9|71852.2|71846.2|71850.6|71844.6|168
1752781500000|2025-07-17 19:45:00|71850.8|71844.8|71851.6|71845.6|71852.7|71846.7|71850.7|71844.7|129
1752781800000|2025-07-17 19:50:00|71851.8|71845.8|71851.1|71845.1|71851.9|71845.9|71850.1|71844.1|183
1752782100000|2025-07-17 19:55:00|71851.3|71845.3|71852|71846|71854.3|71846.4|71850.6|71841.9|291
1752782400000|2025-07-17 20:00:00|71852.1|71846.1|71857.2|71845.2|71857.3|71847.9|71852.1|71842.2|210
1752782700000|2025-07-17 20:05:00|71857.3|71845.3|71855.8|71843.8|71857.3|71845.3|71850.9|71838.9|105
1752783000000|2025-07-17 20:10:00|71855.6|71843.6|71857.3|71845.3|71858.6|71847|71852.5|71843.6|72
1752783300000|2025-07-17 20:15:00|71857.6|71845.6|71856.5|71844.5|71857.7|71845.7|71856.4|71844.4|129
1752783600000|2025-07-17 20:20:00|71856.4|71844.4|71856.8|71844.8|71856.8|71844.8|71856.2|71844.2|57
1752783900000|2025-07-17 20:25:00|71856.6|71844.6|71853.8|71847.8|71857.3|71848.3|71853.8|71844.3|41
1752784200000|2025-07-17 20:30:00|71853.6|71847.6|71856.4|71844.4|71856.7|71847.7|71853.3|71844.2|57
1752784500000|2025-07-17 20:35:00|71853.6|71847.6|71855.9|71843.9|71856.8|71847.6|71853.2|71843.7|44
1752784800000|2025-07-17 20:40:00|71855.7|71843.7|71853.4|71841.4|71855.7|71843.7|71853.3|71841.3|50
1752785100000|2025-07-17 20:45:00|71853.2|71841.2|71852.3|71840.3|71853.3|71841.3|71852.3|71840.3|40
1752785400000|2025-07-17 20:50:00|71852.2|71840.2|71852.5|71840.5|71852.6|71840.6|71852.2|71840.2|28
1752785700000|2025-07-17 20:55:00|71851.8|71839.8|71849.4|71837.4|71858.8|71846.8|71849.4|71837.4|175
1752786000000|2025-07-17 21:00:00|71850.5|71838.5|71863.1|71827.3|71863.1|71838.5|71850.5|71824.7|10
1752786300000|2025-07-17 21:05:00|71860.3|71824.6|71861.5|71824.9|71862.4|71826.4|71855.7|71820.8|55
1752786600000|2025-07-17 21:10:00|71861.6|71826.6|71858.1|71824.7|71861.6|71835.4|71846.9|71823.8|77
1752786900000|2025-07-17 21:15:00|71857.9|71824.5|71857.4|71825.5|71858.1|71825.5|71857.2|71824.4|44
1752787200000|2025-07-17 21:20:00|71857.5|71825.6|71857.5|71825.5|71857.7|71825.8|71857.3|71825.3|22
1752787500000|2025-07-17 21:25:00|71857.4|71825.4|71858|71823.1|71860.6|71825.4|71854.2|71817.3|167
1752787800000|2025-07-17 21:30:00|71857.9|71823.2|71857.1|71824|71857.9|71824.3|71856.8|71823.2|64
1752788100000|2025-07-17 21:35:00|71857|71824.1|71857.6|71823.9|71857.8|71824.3|71856.8|71823.2|53
1752788400000|2025-07-17 21:40:00|71857.7|71823.5|71857.6|71824|71857.9|71824.1|71857.4|71823.5|29
1752788700000|2025-07-17 21:45:00|71856.3|71825.3|71857.7|71823.8|71857.8|71825.3|71856.2|71823.7|7
1752789000000|2025-07-17 21:50:00|71857.8|71823.9|71858.1|71822.9|71858.1|71823.9|71857.6|71822|51
1752789300000|2025-07-17 21:55:00|71858|71823|71846.8|71834.8|71858.2|71835|71846.8|71822.9|43
1752789600000|2025-07-17 22:00:00|71846.9|71834.9|71861|71824.4|71863.2|71836.5|71846.9|71822.8|110
1752789900000|2025-07-17 22:05:00|71860.9|71824.3|71862.6|71824.3|71863.3|71837.3|71848.5|71823.5|122
1752790200000|2025-07-17 22:10:00|71859.5|71825.9|71860.6|71828.2|71862.8|71828.5|71859.5|71824.1|112
1752790500000|2025-07-17 22:15:00|71862.1|71828.3|71860.5|71828.7|71862.1|71838.9|71850.1|71826.5|107
1752790800000|2025-07-17 22:20:00|71860.3|71828.9|71851.1|71839.1|71860.5|71840.3|71849.9|71828.8|88
1752791100000|2025-07-17 22:25:00|71851|71839|71851.3|71839.3|71851.6|71839.6|71850|71838|122
1752791400000|2025-07-17 22:30:00|71851.2|71839.2|71855|71843|71855.9|71843.9|71850.2|71838.2|165
1752791700000|2025-07-17 22:35:00|71854.9|71842.9|71854.2|71842.2|71855.1|71843.1|71850.6|71838.6|246
1752792000000|2025-07-17 22:40:00|71853.7|71841.7|71854.8|71842.8|71855.6|71843.6|71851.8|71839.8|165
1752792300000|2025-07-17 22:45:00|71855.5|71843.5|71853.5|71841.5|71855.7|71843.7|71851.9|71839.9|140
1752792600000|2025-07-17 22:50:00|71853.6|71841.6|71854.1|71842.1|71854.6|71842.6|71853.1|71841.1|132
1752792900000|2025-07-17 22:55:00|71854.2|71842.2|71853.8|71841.8|71854.5|71842.5|71853.2|71841.2|95
1752793200000|2025-07-17 23:00:00|71853.9|71841.9|71857.4|71845.4|71862.3|71850.3|71853.7|71841.7|156
1752793500000|2025-07-17 23:05:00|71857.2|71845.2|71853.8|71841.8|71857.6|71845.6|71853.8|71841.8|153
1752793800000|2025-07-17 23:10:00|71853.7|71841.7|71855.1|71843.1|71855.3|71843.3|71852.3|71840.3|141
1752794100000|2025-07-17 23:15:00|71855.2|71843.2|71853.3|71841.3|71856.9|71844.9|71853.2|71841.2|178
1752794400000|2025-07-17 23:20:00|71853.6|71841.6|71854.8|71842.8|71855|71843|71853|71841|110
1752794700000|2025-07-17 23:25:00|71854.9|71842.9|71875.7|71835.8|71876.1|71842.9|71853.4|71832.4|380
1752795000000|2025-07-17 23:30:00|71877.1|71833.2|71848.1|71836.1|71878.7|71841.7|71846|71825|556
1752795300000|2025-07-17 23:35:00|71848|71836|71848.1|71836.1|71858.6|71838.8|71846|71826.3|244
1752795600000|2025-07-17 23:40:00|71848|71836|71843.7|71831.7|71848|71836|71842.4|71830.4|211
1752795900000|2025-07-17 23:45:00|71843.9|71831.9|71840.7|71828.7|71850.8|71838.8|71840.5|71828.5|229
1752796200000|2025-07-17 23:50:00|71841|71829|71849.3|71837.3|71850.4|71838.4|71840.8|71828.8|145
1752796500000|2025-07-17 23:55:00|71849.2|71837.2|71845.2|71833.2|71850|71838|71838.3|71826.3|415
1752796800000|2025-07-18 00:00:00|71845.5|71833.5|71839.3|71827.3|71848.5|71836.5|71837.2|71825.2|313
1752797100000|2025-07-18 00:05:00|71839.2|71827.2|71843.9|71831.9|71845.5|71833.5|71835.4|71823.4|202
1752797400000|2025-07-18 00:10:00|71843.8|71831.8|71838.5|71826.5|71845.5|71833.5|71835.6|71823.6|218
1752797700000|2025-07-18 00:15:00|71838.7|71826.7|71841.5|71829.5|71843.1|71831.1|71838.2|71826.2|171
1752798000000|2025-07-18 00:20:00|71841.6|71829.6|71838.4|71826.4|71841.6|71830|71834.6|71823|142
1752798300000|2025-07-18 00:25:00|71838.5|71826.5|71834.7|71828.7|71838.7|71830.2|71833.8|71823|166
1752798600000|2025-07-18 00:30:00|71834.5|71828.5|71821.6|71815.6|71834.6|71828.6|71821.1|71811.6|242
1752798900000|2025-07-18 00:35:00|71821.3|71815.3|71819.4|71807.4|71827.4|71818.3|71811.3|71802.3|254
1752799200000|2025-07-18 00:40:00|71819.6|71807.6|71821.6|71809.6|71822.4|71810.4|71814.5|71804.5|199
1752799500000|2025-07-18 00:45:00|71821.7|71809.7|71816.5|71804.5|71823.5|71811.5|71811.8|71801.4|197
1752799800000|2025-07-18 00:50:00|71816.4|71804.4|71817.7|71805.7|71821.8|71812.4|71810.2|71801.2|251
1752800100000|2025-07-18 00:55:00|71815.6|71803.6|71816.6|71810.6|71826|71816.9|71815.6|71803.6|290
1752800400000|2025-07-18 01:00:00|71816.2|71810.2|71815.8|71809.8|71822.5|71814.6|71812.2|71805.4|318
1752800700000|2025-07-18 01:05:00|71815.9|71809.9|71813.4|71807.4|71822.7|71814.2|71812.3|71806.3|255
1752801000000|2025-07-18 01:10:00|71813.3|71807.3|71814.9|71802.9|71817.1|71810.8|71810.3|71798.3|177
1752801300000|2025-07-18 01:15:00|71815|71803|71818.9|71812.9|71826.6|71816|71813.4|71801.4|327
1752801600000|2025-07-18 01:20:00|71818.8|71812.8|71818.2|71812.2|71824|71815|71816|71807.8|257
1752801900000|2025-07-18 01:25:00|71818.3|71812.3|71825.7|71813.7|71826.8|71816.5|71816.4|71808.2|222
1752802200000|2025-07-18 01:30:00|71825.5|71813.5|71818.7|71806.7|71826.3|71817|71812.3|71803.6|355
1752802500000|2025-07-18 01:35:00|71818.6|71806.6|71820.6|71814.6|71834.6|71827.8|71818.3|71806.3|361
1752802800000|2025-07-18 01:40:00|71820.7|71814.7|71821.5|71815.5|71824.4|71818.4|71816.2|71810.2|236
1752803100000|2025-07-18 01:45:00|71821.8|71815.8|71826.3|71814.3|71826.5|71815.8|71808.4|71802.4|325
1752803400000|2025-07-18 01:50:00|71826.1|71814.1|71830.6|71824.6|71834.8|71828.8|71821.5|71812.2|307
1752803700000|2025-07-18 01:55:00|71831.1|71825.1|71836.1|71830.1|71837.4|71830.4|71827.4|71819.7|383
1752804000000|2025-07-18 02:00:00|71836.2|71830.2|71850.3|71838.3|71850.8|71841.3|71832.7|71822.5|317
1752804300000|2025-07-18 02:05:00|71850|71838|71844.4|71838.4|71854.6|71845.3|71841.8|71835.1|261
1752804600000|2025-07-18 02:10:00|71844.3|71838.3|71840.2|71834.2|71845.7|71839.7|71835.4|71829.4|235
1752804900000|2025-07-18 02:15:00|71840.4|71834.4|71841.7|71835.7|71848.1|71839.4|71840.1|71831.2|246
1752805200000|2025-07-18 02:20:00|71841.4|71835.4|71835.4|71829.4|71841.4|71835.4|71833.1|71824.6|225
1752805500000|2025-07-18 02:25:00|71834.8|71828.8|71833|71827|71836.4|71830.4|71827.5|71821.5|203
1752805800000|2025-07-18 02:30:00|71833.1|71827.1|71847.4|71841.4|71849.5|71843.5|71832|71826|303
1752806100000|2025-07-18 02:35:00|71847.5|71841.5|71847.6|71841.6|71851.5|71845.5|71845.3|71839.3|250
1752806400000|2025-07-18 02:40:00|71847.7|71841.7|71848.6|71842.6|71849.8|71843.8|71846.5|71840.5|205
1752806700000|2025-07-18 02:45:00|71848.4|71842.4|71848.4|71842.4|71848.9|71842.9|71845.2|71839.2|181
1752807000000|2025-07-18 02:50:00|71848.5|71842.5|71845.2|71839.2|71849.7|71843.7|71843.6|71837.6|206
1752807300000|2025-07-18 02:55:00|71845.1|71839.1|71848.5|71842.5|71848.9|71842.9|71844.1|71838.1|284
1752807600000|2025-07-18 03:00:00|71848.4|71842.4|71843.5|71837.5|71848.4|71842.4|71841.8|71835.8|141
1752807900000|2025-07-18 03:05:00|71843.7|71837.7|71842.7|71836.7|71844|71838|71837|71831|145
1752808200000|2025-07-18 03:10:00|71843.1|71837.1|71837.5|71831.5|71844.4|71838.4|71836.5|71830.5|125
1752808500000|2025-07-18 03:15:00|71837.6|71831.6|71839.5|71833.5|71840.9|71834.9|71836.7|71830.7|175
1752808800000|2025-07-18 03:20:00|71839.6|71833.6|71842.3|71836.3|71846.8|71840.8|71839|71833|201
1752809100000|2025-07-18 03:25:00|71842.4|71836.4|71846.7|71840.7|71847.1|71841.1|71842.3|71836.3|144
1752809400000|2025-07-18 03:30:00|71846.9|71840.9|71843.9|71837.9|71847.5|71841.5|71839.5|71833.5|161
1752809700000|2025-07-18 03:35:00|71844|71838|71846.3|71840.3|71849.2|71843.2|71843.7|71837.7|127
1752810000000|2025-07-18 03:40:00|71846|71840|71849.1|71843.1|71850.2|71844.2|71843.5|71837.5|129
1752810300000|2025-07-18 03:45:00|71849.2|71843.2|71851.3|71839.3|71853.4|71846.9|71849.2|71839.3|122
1752810600000|2025-07-18 03:50:00|71851.4|71839.4|71856|71844|71856|71845|71850.9|71839.4|134
1752810900000|2025-07-18 03:55:00|71855.9|71843.9|71849.9|71843.9|71856.6|71847.4|71849.5|71840.5|148
1752811200000|2025-07-18 04:00:00|71850|71844|71849.3|71843.3|71851.7|71845.7|71849|71843|95
1752811500000|2025-07-18 04:05:00|71849.5|71843.5|71852.7|71846.7|71853.7|71847.7|71849.1|71843.1|86
1752811800000|2025-07-18 04:10:00|71852.8|71846.8|71852.7|71846.7|71854.6|71848.6|71852.5|71846.5|88
1752812100000|2025-07-18 04:15:00|71852.6|71846.6|71853.7|71847.7|71854.3|71848.3|71851.9|71845.9|79
1752812400000|2025-07-18 04:20:00|71853.6|71847.6|71852.5|71846.5|71853.7|71847.7|71850.1|71844.1|90
1752812700000|2025-07-18 04:25:00|71852.6|71846.6|71852.6|71846.6|71853|71847|71852|71846|75
1752813000000|2025-07-18 04:30:00|71852.5|71846.5|71853.1|71847.1|71854.1|71848.1|71851.8|71845.8|81
1752813300000|2025-07-18 04:35:00|71853.2|71847.2|71853|71847|71853.9|71847.9|71852.7|71846.7|120
1752813600000|2025-07-18 04:40:00|71853.1|71847.1|71853.5|71847.5|71853.9|71847.9|71851.1|71845.1|66
1752813900000|2025-07-18 04:45:00|71853.7|71847.7|71853.4|71847.4|71854.3|71848.3|71853|71847|123
1752814200000|2025-07-18 04:50:00|71853.3|71847.3|71848.9|71842.9|71854.2|71848.2|71848.9|71842.9|168
1752814500000|2025-07-18 04:55:00|71849.2|71843.2|71855.7|71849.7|71855.8|71849.8|71849.2|71843.2|359
1752814800000|2025-07-18 05:00:00|71856.1|71850.1|71857.9|71851.9|71860.5|71854.5|71854.6|71848.6|180
1752815100000|2025-07-18 05:05:00|71858|71852|71858|71852|71860|71854|71854|71848|133
1752815400000|2025-07-18 05:10:00|71858.3|71852.3|71862.9|71856.9|71862.9|71856.9|71857.7|71851.7|161
1752815700000|2025-07-18 05:15:00|71862.6|71856.6|71861.9|71855.9|71865.9|71859.9|71856.7|71850.7|247
1752816000000|2025-07-18 05:20:00|71861.8|71855.8|71858.5|71852.5|71863.3|71857.3|71858.3|71852.3|167
1752816300000|2025-07-18 05:25:00|71858.4|71852.4|71861.1|71855.1|71861.6|71855.6|71858.2|71852.2|171
1752816600000|2025-07-18 05:30:00|71861|71855|71856.4|71850.4|71861|71855|71855.1|71849.1|186
1752816900000|2025-07-18 05:35:00|71856.2|71850.2|71854.8|71848.8|71856.9|71850.9|71854.2|71848.2|116
1752817200000|2025-07-18 05:40:00|71854.7|71848.7|71849.3|71843.3|71854.8|71848.8|71848.5|71842.5|142
1752817500000|2025-07-18 05:45:00|71849.4|71843.4|71849.3|71843.3|71855.1|71849.1|71849.1|71843.1|132
1752817800000|2025-07-18 05:50:00|71849.1|71843.1|71854.2|71848.2|71854.7|71848.7|71848.5|71842.5|158
1752818100000|2025-07-18 05:55:00|71854.1|71848.1|71855.7|71849.7|71856.6|71850.6|71848.8|71842.8|365
1752818400000|2025-07-18 06:00:00|71855.6|71849.6|71855.3|71849.3|71856.6|71850.6|71849.5|71843.5|233
1752818700000|2025-07-18 06:05:00|71855.4|71849.4|71852.2|71840.2|71859.1|71853.1|71847|71839.5|210
1752819000000|2025-07-18 06:10:00|71852.1|71840.1|71846.6|71834.6|71852.2|71840.2|71845.1|71833.1|155
1752819300000|2025-07-18 06:15:00|71846.8|71834.8|71844.9|71838.9|71848.4|71839.4|71843.8|71832.4|200
1752819600000|2025-07-18 06:20:00|71844.8|71838.8|71845|71839|71846.1|71840.1|71842.9|71836.9|147
1752819900000|2025-07-18 06:25:00|71844.9|71838.9|71838.3|71832.3|71845.1|71839.1|71836.1|71830.1|187
1752820200000|2025-07-18 06:30:00|71838.1|71832.1|71829.5|71823.5|71838.9|71832.9|71827|71821|279
1752820500000|2025-07-18 06:35:00|71829.4|71823.4|71829.3|71823.3|71830.1|71824.1|71825.3|71819.3|164
1752820800000|2025-07-18 06:40:00|71829.4|71823.4|71830|71824|71835.7|71829.7|71828.6|71822.6|191
1752821100000|2025-07-18 06:45:00|71829.8|71823.8|71821.1|71815.1|71830.1|71824.1|71820.8|71814.8|216
1752821400000|2025-07-18 06:50:00|71821|71815|71821.1|71815.1|71821.6|71815.6|71814.4|71808.4|273
1752821700000|2025-07-18 06:55:00|71821|71815|71816.5|71810.5|71821.6|71815.6|71811.9|71805.9|537
1752822000000|2025-07-18 07:00:00|71816|71810|71822.3|71816.3|71832.3|71824.7|71813.3|71807.3|293
1752822300000|2025-07-18 07:05:00|71822.2|71816.2|71820.3|71814.3|71822.3|71816.3|71816.1|71810.1|193
1752822600000|2025-07-18 07:10:00|71820.2|71814.2|71825.9|71819.9|71830.9|71824.9|71819.9|71813.9|213
1752822900000|2025-07-18 07:15:00|71826|71820|71822|71816|71826.1|71820.1|71816.5|71810.5|232
1752823200000|2025-07-18 07:20:00|71823|71817|71823.8|71817.8|71824.2|71818.2|71821.1|71815.1|192
1752823500000|2025-07-18 07:25:00|71823.7|71817.7|71827|71821|71827|71821|71819.7|71813.7|246
1752823800000|2025-07-18 07:30:00|71826.7|71820.7|71827.2|71821.2|71829.8|71822.2|71823.9|71816.5|184
1752824100000|2025-07-18 07:35:00|71827.3|71821.3|71835|71829|71835.6|71829.6|71826.1|71820.1|111
1752824400000|2025-07-18 07:40:00|71834.8|71828.8|71834.8|71828.8|71839.6|71830|71833.7|71826.7|165
1752824700000|2025-07-18 07:45:00|71835.2|71829.2|71836.3|71830.3|71839.5|71831.2|71830.4|71824.4|189
1752825000000|2025-07-18 07:50:00|71836.4|71830.4|71836.7|71830.7|71840.6|71834.6|71835.5|71829.5|220
1752825300000|2025-07-18 07:55:00|71836.4|71830.4|71825.8|71819.8|71836.4|71830.4|71824.5|71818.5|286
1752825600000|2025-07-18 08:00:00|71825.7|71819.7|71817.7|71811.7|71826.7|71820.7|71812.7|71806.7|223
1752825900000|2025-07-18 08:05:00|71817.5|71811.5|71820.1|71814.1|71820.6|71814.6|71815.7|71809.7|206
1752826200000|2025-07-18 08:10:00|71820.2|71814.2|71823.6|71817.6|71824.6|71818.6|71818.4|71812.4|195
1752826500000|2025-07-18 08:15:00|71823.5|71817.5|71814.9|71808.9|71824|71818|71812.8|71804.4|207
1752826800000|2025-07-18 08:20:00|71815.8|71809.8|71819.6|71813.6|71822.2|71814.3|71815.4|71809.4|156
1752827100000|2025-07-18 08:25:00|71819.7|71813.7|71818.5|71812.5|71819.8|71813.8|71815.4|71809.4|228
1752827400000|2025-07-18 08:30:00|71818.7|71812.7|71804.7|71798.7|71819.7|71813.7|71803.2|71794.7|304
1752827700000|2025-07-18 08:35:00|71804.6|71798.6|71804.6|71798.6|71810.5|71801.7|71803.6|71797.1|199
1752828000000|2025-07-18 08:40:00|71804.7|71798.7|71808.6|71802.6|71809.8|71803.8|71804.1|71798.1|140
1752828300000|2025-07-18 08:45:00|71809.2|71803.2|71802.5|71796.5|71811.8|71803.5|71802.2|71793.8|210
1752828600000|2025-07-18 08:50:00|71802.4|71796.4|71806|71800|71808.4|71800.7|71802.3|71796.1|141
1752828900000|2025-07-18 08:55:00|71806.1|71800.1|71808.3|71802.3|71810.4|71804.4|71806.1|71800.1|228
1752829200000|2025-07-18 09:00:00|71808.2|71802.2|71807.4|71801.4|71811.4|71805.4|71806.7|71800.7|185
1752829500000|2025-07-18 09:05:00|71807.2|71801.2|71808.6|71802.6|71813.7|71807.7|71804.2|71798.2|261
1752829800000|2025-07-18 09:10:00|71808.8|71802.8|71812.6|71806.6|71813.6|71807.6|71808.8|71802.8|111
1752830100000|2025-07-18 09:15:00|71812.5|71806.5|71815.9|71809.9|71817.7|71811.7|71809.4|71803.4|118
1752830400000|2025-07-18 09:20:00|71816|71810|71816.8|71810.8|71817.2|71811.2|71813.2|71807.2|116
1752830700000|2025-07-18 09:25:00|71816.7|71810.7|71814.9|71808.9|71817.1|71811.1|71814|71808|109
1752831000000|2025-07-18 09:30:00|71815.8|71809.8|71817.4|71811.4|71819.1|71813.1|71815.6|71809.6|117
1752831300000|2025-07-18 09:35:00|71817.8|71811.8|71817.6|71811.6|71818.2|71812.2|71815.8|71809.8|92
1752831600000|2025-07-18 09:40:00|71817.5|71811.5|71818.1|71812.1|71819.6|71813.6|71817.3|71811.3|134
1752831900000|2025-07-18 09:45:00|71817.9|71811.9|71821.7|71815.7|71822.5|71816.5|71817.7|71811.7|112
1752832200000|2025-07-18 09:50:00|71821.8|71815.8|71819.1|71813.1|71823|71817|71819|71813|90
1752832500000|2025-07-18 09:55:00|71818.9|71812.9|71816.7|71810.7|71819.4|71813.4|71815.8|71809.8|218
1752832800000|2025-07-18 10:00:00|71817|71811|71812.7|71806.7|71817|71811|71810.4|71804.4|153
1752833100000|2025-07-18 10:05:00|71812.6|71806.6|71815.4|71809.4|71815.7|71809.7|71812.2|71806.2|70
1752833400000|2025-07-18 10:10:00|71815.5|71809.5|71810|71804|71815.7|71809.7|71808.7|71800.3|69
1752833700000|2025-07-18 10:15:00|71810.1|71804.1|71809.8|71803.8|71811.3|71805.3|71806.2|71798.5|169
1752834000000|2025-07-18 10:20:00|71809.9|71803.9|71810.9|71804.9|71812.6|71806.6|71808.1|71802.1|110
1752834300000|2025-07-18 10:25:00|71811.1|71805.1|71813.4|71807.4|71814.4|71808.4|71810.8|71804.8|111
1752834600000|2025-07-18 10:30:00|71813.5|71807.5|71813.9|71807.9|71814.7|71808.7|71812|71806|119
1752834900000|2025-07-18 10:35:00|71813.8|71807.8|71810.8|71804.8|71815|71809|71810.8|71804.8|81
1752835200000|2025-07-18 10:40:00|71810.7|71804.7|71809.3|71803.3|71810.7|71804.7|71807.2|71801.2|71
1752835500000|2025-07-18 10:45:00|71809.4|71803.4|71807.9|71801.9|71809.7|71803.7|71807.8|71801.8|93
1752835800000|2025-07-18 10:50:00|71808.2|71802.2|71806.1|71800.1|71808.5|71802.5|71801.4|71795.4|142
1752836100000|2025-07-18 10:55:00|71806.2|71800.2|71806.3|71800.3|71809.4|71803.4|71803.5|71797.5|143
1752836400000|2025-07-18 11:00:00|71806.2|71800.2|71804.8|71798.8|71806.2|71800.2|71803.6|71797.6|122
1752836700000|2025-07-18 11:05:00|71804.9|71798.9|71802.8|71796.8|71804.9|71798.9|71800.8|71794.8|117
1752837000000|2025-07-18 11:10:00|71802.6|71796.6|71807.7|71801.7|71808.5|71802.5|71800.6|71794.6|114
1752837300000|2025-07-18 11:15:00|71807.8|71801.8|71809.6|71803.6|71810.7|71804.7|71807.3|71801.3|78
1752837600000|2025-07-18 11:20:00|71809.1|71803.1|71807.6|71801.6|71809.6|71803.6|71806.4|71800.4|79
1752837900000|2025-07-18 11:25:00|71807.7|71801.7|71808.1|71802.1|71808.6|71802.6|71805|71799|84
1752838200000|2025-07-18 11:30:00|71808.3|71802.3|71806.2|71800.2|71808.6|71802.6|71805.8|71799.8|88
1752838500000|2025-07-18 11:35:00|71806.3|71800.3|71808.5|71802.5|71808.5|71802.5|71805.6|71799.6|73
1752838800000|2025-07-18 11:40:00|71808.4|71802.4|71806|71800|71808.4|71802.4|71803.6|71797.6|128
1752839100000|2025-07-18 11:45:00|71806.1|71800.1|71805.1|71799.1|71807.1|71801.1|71804.5|71798.5|115
1752839400000|2025-07-18 11:50:00|71805|71799|71809.1|71803.1|71809.2|71803.2|71804.8|71798.8|159
1752839700000|2025-07-18 11:55:00|71809.2|71803.2|71808.3|71802.3|71810.6|71804.6|71808.2|71802.2|142
1752840000000|2025-07-18 12:00:00|71808.4|71802.4|71803.6|71797.6|71808.8|71802.8|71802.2|71796.2|214
1752840300000|2025-07-18 12:05:00|71803.9|71797.9|71803.2|71797.2|71805.4|71799.4|71801|71791.5|196
1752840600000|2025-07-18 12:10:00|71803.1|71797.1|71801.9|71795.9|71805.1|71797.2|71799.7|71791|223
1752840900000|2025-07-18 12:15:00|71801.8|71795.8|71799.1|71793.1|71804.4|71795.8|71793.4|71787.4|270
1752841200000|2025-07-18 12:20:00|71799|71793|71790.5|71784.5|71800.4|71794.3|71786.8|71777.8|182
1752841500000|2025-07-18 12:25:00|71790.6|71784.6|71798.9|71786.9|71799.5|71792.1|71790.6|71784.6|226
1752841800000|2025-07-18 12:30:00|71799|71787|71800.7|71794.7|71801.1|71795.1|71792.1|71784|165
1752842100000|2025-07-18 12:35:00|71800.6|71794.6|71791.3|71785.3|71800.8|71794.8|71791.1|71783.3|232
1752842400000|2025-07-18 12:40:00|71791.4|71785.4|71783.5|71771.5|71794.4|71785.4|71779.9|71770.7|228
1752842700000|2025-07-18 12:45:00|71783.8|71771.8|71788.3|71776.3|71790.6|71781.6|71782.1|71771.5|216
1752843000000|2025-07-18 12:50:00|71787.9|71775.9|71778.4|71772.4|71788.4|71777.9|71776.2|71767.3|219
1752843300000|2025-07-18 12:55:00|71778.5|71772.5|71777.3|71765.3|71784.4|71778.4|71773.6|71764.6|311
1752843600000|2025-07-18 13:00:00|71776.8|71764.8|71779.6|71773.6|71788.8|71780.6|71769.4|71760.4|447
1752843900000|2025-07-18 13:05:00|71779.4|71773.4|71786.6|71780.6|71787.2|71781.2|71778.2|71770.4|349
1752844200000|2025-07-18 13:10:00|71785.9|71779.9|71779.1|71773.1|71785.9|71779.9|71778.3|71770.9|268
1752844500000|2025-07-18 13:15:00|71778.7|71772.7|71775|71769|71783.6|71775.9|71774.4|71768.4|288
1752844800000|2025-07-18 13:20:00|71774.8|71768.8|71771.7|71765.7|71778.6|71771.3|71768.1|71762.1|268
1752845100000|2025-07-18 13:25:00|71772.3|71766.3|71778|71772|71778|71772|71771.6|71765.6|262
1752845400000|2025-07-18 13:30:00|71778.2|71772.2|71781.1|71775.1|71785.9|71779.9|71776.5|71770.5|319
1752845700000|2025-07-18 13:35:00|71781|71775|71786.1|71780.1|71788.2|71782.2|71778.3|71772.3|294
1752846000000|2025-07-18 13:40:00|71785.9|71779.9|71780.6|71774.6|71788.7|71780.4|71778.7|71770.6|237
1752846300000|2025-07-18 13:45:00|71780.5|71774.5|71778.1|71772.1|71783.6|71777.6|71776.5|71767.2|268
1752846600000|2025-07-18 13:50:00|71778|71772|71777|71771|71783|71774.5|71775.4|71765.9|300
1752846900000|2025-07-18 13:55:00|71777.2|71771.2|71773.1|71761.1|71777.4|71771.4|71766.1|71757|268
1752847200000|2025-07-18 14:00:00|71771.2|71759.2|71772.1|71766.1|71775.9|71769.5|71766.9|71754.9|367
1752847500000|2025-07-18 14:05:00|71771.6|71765.6|71780.4|71774.4|71782|71776|71764.8|71757|348
1752847800000|2025-07-18 14:10:00|71781.4|71775.4|71780.1|71774.1|71786|71780|71776.6|71770.6|346
1752848100000|2025-07-18 14:15:00|71780.2|71774.2|71787.5|71781.5|71788.9|71782.9|71780.2|71774.2|260
1752848400000|2025-07-18 14:20:00|71787.4|71781.4|71781.5|71775.5|71787.6|71781.6|71779.4|71773.4|221
1752848700000|2025-07-18 14:25:00|71781.6|71775.6|71774.5|71768.5|71784.8|71778.8|71772.9|71766.9|372
1752849000000|2025-07-18 14:30:00|71774.2|71768.2|71763.7|71757.7|71774.3|71768.3|71762|71756|400
1752849300000|2025-07-18 14:35:00|71763.8|71757.8|71760.3|71754.3|71767.5|71761.5|71756.4|71750.4|393
1752849600000|2025-07-18 14:40:00|71760.6|71754.6|71758.7|71752.7|71760.6|71754.6|71755|71749|245
1752849900000|2025-07-18 14:45:00|71758.6|71752.6|71758.5|71752.5|71759.5|71753.5|71755.7|71749.7|153
1752850200000|2025-07-18 14:50:00|71758.6|71752.6|71767.9|71761.9|71768.5|71762.5|71758.6|71752.6|222
1752850500000|2025-07-18 14:55:00|71768.2|71762.2|71777.4|71771.4|71778.4|71772.4|71768.2|71762.2|365
1752850800000|2025-07-18 15:00:00|71777.6|71771.6|71777.2|71771.2|71781.1|71775.1|71773.2|71767.2|276
1752851100000|2025-07-18 15:05:00|71777.1|71771.1|71778.2|71772.2|71782|71775.3|71776.7|71770|264
1752851400000|2025-07-18 15:10:00|71778.4|71772.4|71773.1|71767.1|71778.4|71772.4|71770.4|71764.4|294
1752851700000|2025-07-18 15:15:00|71773.3|71767.3|71769.4|71763.4|71775.7|71769.7|71767.4|71761.4|199
1752852000000|2025-07-18 15:20:00|71769.3|71763.3|71768.7|71762.7|71771|71765|71767.5|71761.5|173
1752852300000|2025-07-18 15:25:00|71768.8|71762.8|71769|71763|71770.9|71764.9|71766.3|71760.3|214
1752852600000|2025-07-18 15:30:00|71768.7|71762.7|71768.4|71762.4|71771.7|71765.7|71766.5|71760.5|191
1752852900000|2025-07-18 15:35:00|71768.8|71762.8|71774.1|71768.1|71774.2|71768.2|71768|71759.2|170
1752853200000|2025-07-18 15:40:00|71774.2|71768.2|71778.4|71772.4|71781|71775|71774|71768|174
1752853500000|2025-07-18 15:45:00|71778.5|71772.5|71780|71774|71781.6|71775.6|71776.7|71770.7|156
1752853800000|2025-07-18 15:50:00|71779.9|71773.9|71777.4|71771.4|71781.9|71775.9|71777.2|71771.2|130
1752854100000|2025-07-18 15:55:00|71777.6|71771.6|71779|71773|71780.9|71774.9|71777.4|71771.4|180
1752854400000|2025-07-18 16:00:00|71778.9|71772.9|71778.2|71772.2|71778.9|71772.9|71774|71768|170
1752854700000|2025-07-18 16:05:00|71778.1|71772.1|71781.5|71775.5|71782|71776|71776.2|71770.2|170
1752855000000|2025-07-18 16:10:00|71781.7|71775.7|71778.8|71772.8|71781.9|71775.9|71777.5|71771.5|195
1752855300000|2025-07-18 16:15:00|71778.7|71772.7|71782|71776|71784.3|71778.3|71778.7|71772.7|157
1752855600000|2025-07-18 16:20:00|71781.9|71775.9|71792.4|71786.4|71793.3|71786.4|71779.5|71773.5|353
1752855900000|2025-07-18 16:25:00|71792.5|71786.5|71787.6|71781.6|71793.7|71786.6|71785.1|71779.1|262
1752856200000|2025-07-18 16:30:00|71787.4|71781.4|71781.1|71775.1|71788.9|71781.4|71779.3|71773.3|154
1752856500000|2025-07-18 16:35:00|71781|71775|71783.2|71777.2|71784.8|71778.8|71781|71775|152
1752856800000|2025-07-18 16:40:00|71783.1|71777.1|71783.4|71777.4|71790|71784|71783.1|71777.1|223
1752857100000|2025-07-18 16:45:00|71783.5|71777.5|71792.9|71780.9|71793.5|71784.3|71783.4|71777.4|211
1752857400000|2025-07-18 16:50:00|71793.1|71781.1|71794|71782|71796.5|71788|71788.6|71780.1|184
1752857700000|2025-07-18 16:55:00|71793.9|71781.9|71787.5|71781.5|71794.4|71783.9|71787.5|71780.7|165
1752858000000|2025-07-18 17:00:00|71787.3|71781.3|71787.9|71781.9|71789.1|71783.1|71786.2|71780.2|220
1752858300000|2025-07-18 17:05:00|71787.7|71781.7|71792.7|71786.7|71793.2|71787.2|71787.1|71781.1|170
1752858600000|2025-07-18 17:10:00|71792.6|71786.6|71796.5|71790.5|71799.8|71793.8|71792.2|71786.2|170
1752858900000|2025-07-18 17:15:00|71796.1|71790.1|71798.4|71786.4|71798.8|71790.3|71793.4|71785.9|99
1752859200000|2025-07-18 17:20:00|71798.3|71786.3|71795.6|71789.6|71799.5|71790.8|71795.4|71785.5|135
1752859500000|2025-07-18 17:25:00|71795.7|71789.7|71797.4|71791.4|71801.6|71792|71795.1|71788|158
1752859800000|2025-07-18 17:30:00|71797.3|71791.3|71801.8|71789.8|71803.5|71793|71795.8|71787.4|267
1752860100000|2025-07-18 17:35:00|71801.6|71789.6|71797.8|71791.8|71801.6|71793|71795.4|71786.1|143
1752860400000|2025-07-18 17:40:00|71797.7|71791.7|71797.8|71791.8|71798.9|71792.9|71796.9|71790.9|157
1752860700000|2025-07-18 17:45:00|71797.7|71791.7|71797.7|71791.7|71798.8|71792.8|71796.6|71790.6|148
1752861000000|2025-07-18 17:50:00|71797.6|71791.6|71804.8|71792.8|71805.8|71797|71796.2|71788.4|162
1752861300000|2025-07-18 17:55:00|71804.9|71792.9|71809.7|71797.7|71810.5|71801|71798|71791.6|309
1752861600000|2025-07-18 18:00:00|71809.6|71797.6|71799.4|71793.4|71809.6|71800.3|71798.4|71792.4|135
1752861900000|2025-07-18 18:05:00|71799.2|71793.2|71801.4|71795.4|71801.8|71795.8|71798.3|71792.3|134
1752862200000|2025-07-18 18:10:00|71801.2|71795.2|71804.8|71798.8|71805.7|71799.7|71800.5|71794.5|137
1752862500000|2025-07-18 18:15:00|71804.9|71798.9|71805.6|71799.6|71806.6|71800.6|71804.3|71798.3|148
1752862800000|2025-07-18 18:20:00|71805.7|71799.7|71803.6|71797.6|71805.8|71799.8|71803|71797|147
1752863100000|2025-07-18 18:25:00|71803.7|71797.7|71802.1|71796.1|71804.9|71798.9|71801.6|71795.6|249
1752863400000|2025-07-18 18:30:00|71802.3|71796.3|71805.4|71799.4|71806.3|71800.3|71802.3|71796.3|168
1752863700000|2025-07-18 18:35:00|71805.3|71799.3|71805.3|71799.3|71806.5|71800.5|71804.2|71798.2|126
1752864000000|2025-07-18 18:40:00|71805.4|71799.4|71805.5|71799.5|71809.4|71801.1|71805.2|71797.4|100
1752864300000|2025-07-18 18:45:00|71805.7|71799.7|71800.2|71794.2|71806.4|71800.4|71800.2|71794.2|95
1752864600000|2025-07-18 18:50:00|71800.4|71794.4|71801.6|71795.6|71805.8|71797.1|71800.1|71793.4|155
1752864900000|2025-07-18 18:55:00|71801.8|71795.8|71803|71797|71803|71797|71800.5|71794.5|153
1752865200000|2025-07-18 19:00:00|71802.6|71796.6|71806.7|71794.7|71807.1|71797.8|71801.2|71792.4|196
1752865500000|2025-07-18 19:05:00|71806.5|71794.5|71806.8|71794.8|71807|71798.1|71803.3|71794.3|77
1752865800000|2025-07-18 19:10:00|71806.7|71794.7|71804.8|71798.8|71808.6|71799.6|71804.1|71794.5|215
1752866100000|2025-07-18 19:15:00|71804.9|71798.9|71805.7|71799.7|71809.3|71800.4|71804.8|71795.8|195
1752866400000|2025-07-18 19:20:00|71808.7|71796.7|71811|71799|71811.9|71804.8|71805.7|71796.6|156
1752866700000|2025-07-18 19:25:00|71810.6|71798.6|71810.5|71798.5|71811.9|71802.5|71808|71798.3|166
1752867000000|2025-07-18 19:30:00|71810.3|71798.3|71813.1|71801.1|71814.7|71802.7|71810.2|71798.2|120
1752867300000|2025-07-18 19:35:00|71813.2|71801.2|71814.5|71802.5|71814.6|71802.6|71812.7|71800.7|133
1752867600000|2025-07-18 19:40:00|71814.7|71802.7|71814.5|71802.5|71816|71804|71814.4|71802.4|155
1752867900000|2025-07-18 19:45:00|71814.3|71802.3|71811.4|71805.4|71815.2|71806|71810.3|71801.6|232
1752868200000|2025-07-18 19:50:00|71811.6|71805.6|71811.7|71805.7|71811.9|71805.9|71810.7|71804.7|152
1752868500000|2025-07-18 19:55:00|71811.6|71805.6|71808|71802|71812.2|71806.2|71807.5|71801.5|181
1752868800000|2025-07-18 20:00:00|71807.8|71801.8|71807.8|71795.8|71811.2|71802.4|71807.2|71795.6|162
1752869100000|2025-07-18 20:05:00|71808|71796|71808.2|71796.2|71808.8|71796.8|71806.8|71794.8|180
1752869400000|2025-07-18 20:10:00|71808|71796|71807.8|71795.8|71808.3|71796.3|71807.4|71795.4|135
1752869700000|2025-07-18 20:15:00|71807.7|71795.7|71808.3|71796.3|71808.4|71796.4|71807.3|71795.3|106
1752870000000|2025-07-18 20:20:00|71807.9|71795.9|71810.9|71798.9|71812.2|71800.2|71807.9|71795.9|116
1752870300000|2025-07-18 20:25:00|71810.8|71798.8|71812.7|71800.7|71815.4|71803.4|71810.6|71798.6|89
1752870600000|2025-07-18 20:30:00|71812.5|71800.5|71811.9|71799.9|71812.8|71800.8|71811.5|71799.5|42
1752870900000|2025-07-18 20:35:00|71811.8|71799.8|71810.1|71798.1|71811.8|71799.8|71809.2|71797.2|53
1752871200000|2025-07-18 20:40:00|71809.9|71797.9|71810.6|71798.6|71812|71800|71809.6|71797.6|151
1752871500000|2025-07-18 20:45:00|71810.5|71798.5|71812.4|71800.4|71816.1|71804.1|71810.5|71798.5|186
1752871800000|2025-07-18 20:50:00|71813.4|71801.4|71815.4|71803.4|71816.9|71804.9|71811.2|71799.2|477
1752872100000|2025-07-18 20:55:00|71815.8|71803.8|71816.6|71804.6|71818.7|71806.7|71815.4|71803.4|348
1753041600000|2025-07-20 20:00:00|71859.6|71733.6|71859.6|71733.6|71859.6|71733.6|71859.6|71733.6|1
1753041900000|2025-07-20 20:05:00|71861.9|71735.9|71862.6|71736.6|71862.7|71736.7|71861.9|71735.9|3
1753042200000|2025-07-20 20:10:00|71862.7|71736.7|71806|71792|71862.7|71792|71806|71736.7|12
1753042800000|2025-07-20 20:20:00|71847.1|71751.5|71847.1|71751.5|71847.1|71751.5|71847.1|71751.5|1
1753043100000|2025-07-20 20:25:00|71806|71792|71806|71792|71806|71792|71806|71792|1
1753044300000|2025-07-20 20:45:00|71796|71782|71796|71782|71796|71782|71796|71782|1
1753044600000|2025-07-20 20:50:00|71832.6|71745.6|71806|71792|71846.5|71792|71793.5|71745.6|15
1753044900000|2025-07-20 20:55:00|71862.2|71736.2|71846.5|71751.7|71862.2|71792|71806|71736.2|5
1753045200000|2025-07-20 21:00:00|71862.2|71736.2|71858.7|71739.7|71862.3|71739.8|71858.7|71736.2|5
1753045500000|2025-07-20 21:05:00|71858.8|71739.8|71858.8|71739.8|71858.8|71739.8|71858.7|71739.7|3
1753045800000|2025-07-20 21:10:00|71858.7|71739.7|71858.6|71739.6|71858.7|71739.7|71858.5|71739.5|6
1753046100000|2025-07-20 21:15:00|71860.1|71741.1|71862.2|71744.5|71862.8|71744.6|71859.9|71740.9|15
1753046400000|2025-07-20 21:20:00|71862.1|71744.6|71862.1|71744.6|71862.1|71744.6|71862.1|71744.6|2
1753046700000|2025-07-20 21:25:00|71862.2|71744.5|71862.2|71744.4|71862.2|71744.5|71862.2|71744.4|2
1753047000000|2025-07-20 21:30:00|71862.1|71744.5|71861.9|71744.3|71862.1|71744.5|71861.9|71744.3|2
1753047300000|2025-07-20 21:35:00||71744.2||71744.2||71744.2||71744.2|1
1753047600000|2025-07-20 21:40:00|71862|71744.1|71858.6|71748.9|71862|71751|71855.2|71744.1|37
1753047900000|2025-07-20 21:45:00|71855.2|71751|71858.2|71747.9|71858.7|71751|71855.2|71747.4|25
1753048200000|2025-07-20 21:50:00|71851|71755.2|71851.1|71755.2|71851.3|71755.2|71851|71755.1|9
1753048500000|2025-07-20 21:55:00|71853.1|71751.7|71857.6|71746.9|71857.6|71762.2|71844.6|71746.9|36
1753048800000|2025-07-20 22:00:00|71857.9|71746.7|71844.3|71761.7|71862.6|71761.7|71844.3|71743.5|203
1753049100000|2025-07-20 22:05:00|71843.9|71762|71840.1|71765.9|71844.3|71768.8|71836.9|71761|243
1753049400000|2025-07-20 22:10:00|71839.7|71766.1|71823.1|71779.9|71840|71779.9|71823.1|71765.7|239
1753049700000|2025-07-20 22:15:00|71823|71780|71821.7|71787.7|71824.4|71801.1|71807.9|71779.8|196
1753050000000|2025-07-20 22:20:00|71821.8|71800|71803.1|71791.1|71823.2|71801.9|71802.5|71780.1|242
1753050300000|2025-07-20 22:25:00|71802.7|71790.7|71816.7|71781.7|71819.6|71792.8|71802.4|71780.8|241
1753050600000|2025-07-20 22:30:00|71816.3|71781.3|71813.3|71770.6|71818|71781.7|71807.8|71766.3|185
1753050900000|2025-07-20 22:35:00|71813.4|71770.7|71811.8|71771.6|71815.1|71773.2|71808.6|71770.4|155
1753051200000|2025-07-20 22:40:00|71809|71773.8|71810.3|71776.9|71819.3|71780.3|71808|71771.3|232
1753051500000|2025-07-20 22:45:00|71811.2|71777.4|71816.2|71778.6|71820.5|71789.2|71800.9|71775.6|306
1753051800000|2025-07-20 22:50:00|71816.5|71778.7|71815.3|71777.6|71817.6|71781.9|71813.2|71777|179
1753052100000|2025-07-20 22:55:00|71814.9|71777.4|71812.1|71778.6|71823.6|71790.6|71800.7|71776.9|293
1753052400000|2025-07-20 23:00:00|71812|71778.9|71811|71773|71813|71780.1|71789.2|71767.1|275
1753052700000|2025-07-20 23:05:00|71812.3|71772.9|71805|71766.6|71812.3|71777.4|71802.9|71766.2|215
1753053000000|2025-07-20 23:10:00|71804.7|71767.4|71806|71773.1|71808.6|71773.8|71801.7|71766|228
1753053300000|2025-07-20 23:15:00|71805.8|71772.2|71803.7|71767.8|71807.2|71772.5|71802.4|71765.8|128
1753053600000|2025-07-20 23:20:00|71803.9|71767.6|71786.7|71774.7|71804.2|71778.8|71786.7|71761.6|264
1753053900000|2025-07-20 23:25:00|71786.8|71774.8|71789.4|71777.4|71795.8|71777.7|71783.5|71765.5|240
1753054200000|2025-07-20 23:30:00|71789.3|71777.3|71799.2|71787.2|71799.4|71787.4|71789|71777|262
1753054500000|2025-07-20 23:35:00|71799.3|71787.3|71795.9|71783.9|71799.3|71787.3|71793.6|71781.6|208
1753054800000|2025-07-20 23:40:00|71795.7|71783.7|71797.2|71785.2|71799.8|71787.8|71793.7|71781.7|304
1753055100000|2025-07-20 23:45:00|71797.1|71785.1|71803.9|71791.9|71804.5|71792.5|71795.1|71783.1|223
1753055400000|2025-07-20 23:50:00|71804.2|71792.2|71801.6|71789.6|71804.7|71792.7|71799|71787|212
1753055700000|2025-07-20 23:55:00|71801.7|71789.7|71803.1|71791.1|71804.6|71792.6|71800.7|71788.7|164
1753056000000|2025-07-21 00:00:00|71802.7|71790.7|71795.3|71783.3|71809.2|71797.2|71794.1|71782.1|431
1753056300000|2025-07-21 00:05:00|71795.4|71783.4|71801.3|71789.3|71803.9|71791.9|71793.4|71781.4|280
1753056600000|2025-07-21 00:10:00|71801.1|71789.1|71793.1|71781.1|71802.4|71790.4|71792.7|71780.7|261
1753056900000|2025-07-21 00:15:00|71792.7|71780.7|71798.6|71786.6|71800.3|71788.3|71790.7|71778.7|304
1753057200000|2025-07-21 00:20:00|71798.4|71786.4|71802.8|71790.8|71803.7|71791.7|71798.4|71786.4|178
1753057500000|2025-07-21 00:25:00|71803|71791|71803|71791|71808.5|71796.5|71802|71790|171
1753057800000|2025-07-21 00:30:00|71803.1|71791.1|71809|71797|71810.2|71798.2|71802.2|71790.2|176
1753058100000|2025-07-21 00:35:00|71809.2|71797.2|71803.7|71791.7|71813.9|71801.9|71803.5|71791.5|205
1753058400000|2025-07-21 00:40:00|71803.6|71791.6|71806|71794|71808.9|71796.9|71803.6|71791.6|166
1753058700000|2025-07-21 00:45:00|71805.8|71793.8|71800.6|71788.6|71806.6|71794.6|71798.4|71786.4|240
1753059000000|2025-07-21 00:50:00|71800.5|71788.5|71794.8|71782.8|71801.2|71789.2|71794.7|71782.7|172
1753059300000|2025-07-21 00:55:00|71794.7|71782.7|71800|71788|71802|71790|71792.9|71780.9|227
1753059600000|2025-07-21 01:00:00|71799.7|71787.7|71806.4|71800.4|71806.7|71800.7|71799|71787.7|239
1753059900000|2025-07-21 01:05:00|71806.7|71800.7|71796.8|71790.8|71806.8|71800.8|71796.8|71790.8|219
1753060200000|2025-07-21 01:10:00|71796.3|71790.3|71795.3|71783.3|71802.1|71793.2|71788.7|71779.2|231
1753060500000|2025-07-21 01:15:00|71795.5|71783.5|71808.1|71802.1|71810.2|71804.2|71792.4|71780.4|292
1753060800000|2025-07-21 01:20:00|71808.3|71802.3|71809.5|71803.5|71810.2|71804.2|71803|71795.9|280
1753061100000|2025-07-21 01:25:00|71809.4|71803.4|71806|71794|71812.2|71804.4|71797.5|71791.5|289
1753061400000|2025-07-21 01:30:00|71806.6|71794.6|71801.6|71795.6|71811.5|71805.5|71801.6|71793.2|344
1753061700000|2025-07-21 01:35:00|71801.5|71795.5|71793.9|71787.9|71801.5|71795.5|71785.3|71779.3|426
1753062000000|2025-07-21 01:40:00|71794|71788|71789.5|71783.5|71794.8|71788.1|71777.2|71771.2|350
1753062300000|2025-07-21 01:45:00|71789.4|71783.4|71791.7|71785.7|71800.2|71794.2|71788.6|71782.6|349
1753062600000|2025-07-21 01:50:00|71791.6|71785.6|71796.1|71790.1|71802.1|71796.1|71790.4|71784.4|278
1753062900000|2025-07-21 01:55:00|71796.3|71790.3|71791.2|71785.2|71796.3|71790.3|71788.1|71782.1|285
1753063200000|2025-07-21 02:00:00|71791.6|71785.6|71798.5|71792.5|71802.8|71796.8|71791.2|71785.2|319
1753063500000|2025-07-21 02:05:00|71798.6|71792.6|71797.3|71791.3|71799.4|71793.4|71790|71784|251
1753063800000|2025-07-21 02:10:00|71797.2|71791.2|71801.6|71795.6|71805.9|71799.9|71797.2|71791.2|263
1753064100000|2025-07-21 02:15:00|71801.7|71795.7|71803.3|71797.3|71804.8|71798.8|71796|71790|187
1753064400000|2025-07-21 02:20:00|71803.4|71797.4|71796.8|71790.8|71806.6|71800.6|71791.5|71785.5|207
1753064700000|2025-07-21 02:25:00|71796.9|71790.9|71796.7|71790.7|71799.2|71793.2|71794.2|71788.2|164
1753065000000|2025-07-21 02:30:00|71796.6|71790.6|71801.7|71795.7|71805.6|71796.8|71795.9|71788.4|253
1753065300000|2025-07-21 02:35:00|71801.6|71795.6|71804.6|71798.6|71804.9|71798.9|71799.8|71791.1|188
1753065600000|2025-07-21 02:40:00|71804.3|71798.3|71807.1|71801.1|71809.3|71803.3|71803.4|71797.4|198
1753065900000|2025-07-21 02:45:00|71807.4|71801.4|71816.9|71810.9|71820.4|71811.6|71807|71801|288
1753066200000|2025-07-21 02:50:00|71817|71811|71813.3|71807.3|71818.6|71812.6|71811.6|71805.6|137
1753066500000|2025-07-21 02:55:00|71813|71807|71809.8|71803.8|71813.7|71807.7|71808.3|71799.9|173
1753066800000|2025-07-21 03:00:00|71809.7|71803.7|71812|71806|71815.1|71806.8|71808.8|71802.1|220
1753067100000|2025-07-21 03:05:00|71812.1|71806.1|71821.7|71815.7|71825.6|71819.6|71811.8|71805.8|235
1753067400000|2025-07-21 03:10:00|71821.8|71815.8|71835.7|71829.7|71835.9|71829.9|71821.7|71815.7|359
1753067700000|2025-07-21 03:15:00|71835.8|71829.8|71831.7|71825.7|71837.1|71831.1|71830.1|71824.1|271
1753068000000|2025-07-21 03:20:00|71831.6|71825.6|71834.6|71828.6|71837.9|71831.9|71831.3|71825.3|230
1753068300000|2025-07-21 03:25:00|71834.9|71828.9|71834.1|71828.1|71839.4|71833.4|71833.7|71827.7|122
1753068600000|2025-07-21 03:30:00|71834.2|71828.2|71835.1|71829.1|71838.6|71832.6|71834.2|71828.2|203
1753068900000|2025-07-21 03:35:00|71835|71829|71833.4|71827.4|71836.7|71830.7|71832.6|71826.6|155
1753069200000|2025-07-21 03:40:00|71833.5|71827.5|71833.3|71827.3|71835.3|71829.3|71833|71827|102
1753069500000|2025-07-21 03:45:00|71832.8|71826.8|71830|71824|71833.6|71827.6|71829.1|71823.1|141
1753069800000|2025-07-21 03:50:00|71827.7|71821.7|71824.9|71818.9|71830.6|71821.7|71818|71810.6|172
1753070100000|2025-07-21 03:55:00|71824.8|71818.8|71822|71816|71826.3|71820.3|71820.3|71812.6|186
1753070400000|2025-07-21 04:00:00|71822.1|71816.1|71825.7|71819.7|71828.6|71820.1|71822.1|71816.1|127
1753070700000|2025-07-21 04:05:00|71825.5|71819.5|71827|71815|71827.6|71819.5|71823.9|71812|128
1753071000000|2025-07-21 04:10:00|71827.1|71815.1|71826|71814|71828.3|71816.3|71824.8|71812.8|87
1753071300000|2025-07-21 04:15:00|71826.1|71814.1|71823|71817|71826.8|71817.4|71822.4|71813.2|71
1753071600000|2025-07-21 04:20:00|71822.9|71816.9|71827|71815|71828.4|71817.7|71822.7|71814.3|73
1753071900000|2025-07-21 04:25:00|71826.9|71814.9|71822.1|71816.1|71827.1|71818|71821.9|71812.7|91
1753072200000|2025-07-21 04:30:00|71822.2|71816.2|71820.8|71814.8|71822.3|71816.3|71820.2|71814.2|88
1753072500000|2025-07-21 04:35:00|71820.9|71814.9|71823.1|71817.1|71823.4|71817.4|71820.2|71814.2|116
1753072800000|2025-07-21 04:40:00|71823.2|71817.2|71820.9|71814.9|71824.1|71818.1|71819.9|71813.9|135
1753073100000|2025-07-21 04:45:00|71821|71815|71822.2|71816.2|71823.4|71817.4|71821|71815|68
1753073400000|2025-07-21 04:50:00|71822.1|71816.1|71819.7|71813.7|71822.1|71816.1|71817.7|71811.7|161
1753073700000|2025-07-21 04:55:00|71819.8|71813.8|71823.7|71817.7|71824|71818|71819.4|71813.4|188
1753074000000|2025-07-21 05:00:00|71823.8|71817.8|71820|71814|71825.1|71819.1|71819.2|71813.2|183
1753074300000|2025-07-21 05:05:00|71819.9|71813.9|71819.6|71813.6|71821.4|71815.4|71819.3|71813.3|108
1753074600000|2025-07-21 05:10:00|71819.5|71813.5|71823|71817|71824.8|71818.8|71819.5|71813.5|128
1753074900000|2025-07-21 05:15:00|71823.1|71817.1|71820.4|71814.4|71823.1|71817.1|71817.6|71811.6|179
1753075200000|2025-07-21 05:20:00|71820.9|71814.9|71819.3|71813.3|71824.3|71818.3|71819.2|71813.2|165
1753075500000|2025-07-21 05:25:00|71819.2|71813.2|71814.9|71808.9|71819.4|71813.4|71813.9|71807.9|214
1753075800000|2025-07-21 05:30:00|71814.8|71808.8|71810.3|71804.3|71814.8|71808.8|71808|71802|209
1753076100000|2025-07-21 05:35:00|71810.2|71804.2|71808.3|71802.3|71810.6|71804.6|71805.4|71799.4|200
1753076400000|2025-07-21 05:40:00|71808.2|71802.2|71809|71803|71812|71806|71806.9|71800.9|175
1753076700000|2025-07-21 05:45:00|71808.9|71802.9|71807.1|71801.1|71809.1|71803.1|71803.5|71797.5|185
1753077000000|2025-07-21 05:50:00|71805.8|71799.8|71800.6|71794.6|71807.7|71801.7|71800.5|71794.5|194
1753077300000|2025-07-21 05:55:00|71800.5|71794.5|71810.4|71798.4|71811.7|71799.9|71799.8|71793.8|223
1753077600000|2025-07-21 06:00:00|71810.5|71798.5|71810.5|71798.5|71814.4|71805.2|71804.8|71798.4|306
1753077900000|2025-07-21 06:05:00|71810.6|71798.6|71807.1|71801.1|71815|71806|71804.1|71798.1|313
1753078200000|2025-07-21 06:10:00|71807.2|71801.2|71804.3|71798.3|71807.2|71801.2|71802|71796|193
1753078500000|2025-07-21 06:15:00|71804.1|71798.1|71802.5|71796.5|71804.1|71798.1|71795.2|71786.7|250
1753078800000|2025-07-21 06:20:00|71802.1|71796.1|71800.4|71794.4|71803.9|71797.3|71799|71788.2|223
1753079100000|2025-07-21 06:25:00|71803.2|71791.2|71796.3|71790.3|71803.2|71793.2|71795.2|71789.2|219
1753079400000|2025-07-21 06:30:00|71796.1|71790.1|71794|71788|71796.6|71790.6|71789.7|71783.7|224
1753079700000|2025-07-21 06:35:00|71793.9|71787.9|71792.2|71786.2|71796.6|71790.6|71791.8|71785.8|178
1753080000000|2025-07-21 06:40:00|71792.3|71786.3|71790.4|71778.4|71797.8|71791.8|71786.7|71777|216
1753080300000|2025-07-21 06:45:00|71790.5|71778.5|71784.7|71778.7|71790.9|71784.9|71783|71777|222
1753080600000|2025-07-21 06:50:00|71784.4|71778.4|71786.1|71780.1|71788.9|71781|71784.4|71775.3|213
1753080900000|2025-07-21 06:55:00|71786.2|71780.2|71788.6|71782.6|71795.8|71789.8|71785.5|71779.5|395
1753081200000|2025-07-21 07:00:00|71788.5|71782.5|71780.4|71774.4|71791.2|71783.4|71777|71771|367
1753081500000|2025-07-21 07:05:00|71780.3|71774.3|71781|71775|71786|71780|71779.4|71771.6|251
1753081800000|2025-07-21 07:10:00|71781.8|71775.8|71782.2|71776.2|71796.9|71787.3|71781.8|71775.8|251
1753082100000|2025-07-21 07:15:00|71781.9|71775.9|71785.9|71779.9|71791|71780.9|71781.7|71774.7|208
1753082400000|2025-07-21 07:20:00|71785.8|71779.8|71782.9|71776.9|71785.9|71779.9|71781.6|71775.6|177
1753082700000|2025-07-21 07:25:00|71783.1|71777.1|71774|71768|71783.1|71777.1|71769.6|71762.6|244
1753083000000|2025-07-21 07:30:00|71774.2|71768.2|71781.3|71775.3|71785.3|71779.3|71774|71768|197
1753083300000|2025-07-21 07:35:00|71781.4|71775.4|71781.6|71775.6|71781.9|71775.9|71779.7|71773.7|163
1753083600000|2025-07-21 07:40:00|71781.8|71775.8|71781.6|71775.6|71784.6|71778.6|71778.4|71772.4|257
1753083900000|2025-07-21 07:45:00|71781.7|71775.7|71778.4|71772.4|71783.9|71777.9|71778.2|71772.2|152
1753084200000|2025-07-21 07:50:00|71778.7|71772.7|71783|71777|71785.4|71779.4|71778.4|71772.4|169
1753084500000|2025-07-21 07:55:00|71783.1|71777.1|71774.2|71768.2|71783.2|71777.2|71770.2|71764.2|321
1753084800000|2025-07-21 08:00:00|71774.3|71768.3|71780.6|71774.6|71781.4|71775.4|71772.3|71766.3|178
1753085100000|2025-07-21 08:05:00|71780.5|71774.5|71775.6|71769.6|71780.6|71774.6|71772.4|71765.4|201
1753085400000|2025-07-21 08:10:00|71775.7|71769.7|71781.7|71775.7|71782|71776|71774|71768|187
1753085700000|2025-07-21 08:15:00|71781.6|71775.6|71781.1|71775.1|71783.7|71777.7|71780|71774|132
1753086000000|2025-07-21 08:20:00|71781.2|71775.2|71781.5|71775.5|71782.5|71776.5|71775.9|71769.9|173
1753086300000|2025-07-21 08:25:00|71781.4|71775.4|71788.3|71782.3|71791.8|71785.8|71780.1|71774.1|227
1753086600000|2025-07-21 08:30:00|71788.4|71782.4|71774.6|71768.6|71789.3|71783.3|71771.5|71765.5|212
1753086900000|2025-07-21 08:35:00|71774.5|71768.5|71773.9|71761.9|71775.4|71769.4|71767.2|71760.3|233
1753087200000|2025-07-21 08:40:00|71773.7|71761.7|71770|71764|71773.9|71767.1|71768.5|71761.4|253
1753087500000|2025-07-21 08:45:00|71770.3|71764.3|71768.6|71762.6|71777|71771|71768.3|71762.3|373
1753087800000|2025-07-21 08:50:00|71768.7|71762.7|71780|71774|71781.8|71775.8|71768.4|71762.4|225
1753088100000|2025-07-21 08:55:00|71780.1|71774.1|71778.4|71772.4|71785.2|71776.3|71778.4|71769.5|141
1753088400000|2025-07-21 09:00:00|71778.5|71772.5|71774.1|71768.1|71780.7|71774.7|71771.3|71765.3|216
1753088700000|2025-07-21 09:05:00|71774.4|71768.4|71769.7|71763.7|71774.8|71768.8|71769|71763|151
1753089000000|2025-07-21 09:10:00|71768.9|71762.9|71770.2|71764.2|71770.7|71764.7|71767.3|71761.3|158
1753089300000|2025-07-21 09:15:00|71770.4|71764.4|71770.8|71764.8|71776.2|71768.6|71770.1|71764|126
1753089600000|2025-07-21 09:20:00|71770.7|71764.7|71777.2|71771.2|71778.5|71772.5|71770.7|71764.7|164
1753089900000|2025-07-21 09:25:00|71777.1|71771.1|71775.5|71769.5|71778.9|71772.9|71774.3|71768.3|108
1753090200000|2025-07-21 09:30:00|71775.6|71769.6|71782.4|71776.4|71786.2|71780.2|71775.1|71769.1|157
1753090500000|2025-07-21 09:35:00|71782.3|71776.3|71788|71782|71789.8|71783.8|71782.1|71776.1|175
1753090800000|2025-07-21 09:40:00|71787.9|71781.9|71785.6|71779.6|71787.9|71781.9|71783.7|71777.7|144
1753091100000|2025-07-21 09:45:00|71785.5|71779.5|71800.7|71788.7|71802.3|71790.3|71784.6|71776.7|200
1753091400000|2025-07-21 09:50:00|71799.7|71787.7|71796.4|71790.4|71802.2|71791.5|71793|71784.4|156
1753091700000|2025-07-21 09:55:00|71798.3|71792.3|71796.4|71790.4|71803.8|71794.2|71795.5|71787.7|143
1753092000000|2025-07-21 10:00:00|71796.3|71790.3|71796.1|71790.1|71798.6|71792.6|71795.9|71789.9|98
1753092300000|2025-07-21 10:05:00|71796.2|71790.2|71797|71791|71798|71792|71795.6|71789.6|115
1753092600000|2025-07-21 10:10:00|71796.9|71790.9|71796.3|71790.3|71796.9|71790.9|71792.2|71786.2|127
1753092900000|2025-07-21 10:15:00|71796.4|71790.4|71797|71791|71801.9|71793|71795.1|71788.6|187
1753093200000|2025-07-21 10:20:00|71796.9|71790.9|71784.2|71778.2|71796.9|71790.9|71783|71777|172
1753093500000|2025-07-21 10:25:00|71784|71778|71783.1|71771.1|71787.3|71778.3|71782.5|71770.5|202
1753093800000|2025-07-21 10:30:00|71783|71771|71782.2|71770.2|71783.2|71773.7|71777.3|71767|181
1753094100000|2025-07-21 10:35:00|71782.3|71770.3|71783.7|71771.7|71784|71775.2|71779.3|71770.2|97
1753094400000|2025-07-21 10:40:00|71783.6|71771.6|71779.9|71773.9|71784.4|71775.4|71778.4|71771.4|107
1753094700000|2025-07-21 10:45:00|71779.8|71773.8|71777.9|71771.9|71779.8|71773.8|71777.7|71771.7|107
1753095000000|2025-07-21 10:50:00|71777.8|71771.8|71779.6|71773.6|71780.2|71774.2|71777.7|71771.7|90
1753095300000|2025-07-21 10:55:00|71779.9|71773.9|71779.7|71773.7|71781.2|71775.2|71778.1|71772.1|144
1753095600000|2025-07-21 11:00:00|71780|71774|71773.3|71767.3|71780|71774|71770.2|71764.2|161
1753095900000|2025-07-21 11:05:00|71773.2|71767.2|71769.8|71763.8|71773.3|71767.3|71767.4|71761.4|114
1753096200000|2025-07-21 11:10:00|71769.7|71763.7|71762.5|71756.5|71769.8|71763.8|71762.3|71756.3|136
1753096500000|2025-07-21 11:15:00|71762.4|71756.4|71763.5|71757.5|71765.6|71759.6|71760.2|71752.9|210
1753096800000|2025-07-21 11:20:00|71763.6|71757.6|71758.1|71752.1|71766.1|71759|71757.5|71751.5|220
1753097100000|2025-07-21 11:25:00|71758|71752|71755.6|71749.6|71758.3|71752.3|71753.1|71747.1|214
1753097400000|2025-07-21 11:30:00|71755.5|71749.5|71753.7|71747.7|71760.3|71754.3|71753.7|71747.7|188
1753097700000|2025-07-21 11:35:00|71753.8|71747.8|71753.7|71747.7|71757.6|71749.6|71753.3|71745.5|136
1753098000000|2025-07-21 11:40:00|71753.8|71747.8|71743.3|71737.3|71756.7|71750.7|71743.2|71737.2|194
1753098300000|2025-07-21 11:45:00|71743.2|71737.2|71742.4|71736.4|71744.8|71738.8|71739.8|71733.8|203
1753098600000|2025-07-21 11:50:00|71742.3|71736.3|71747.8|71741.8|71748.8|71742.8|71742.1|71736.1|153
1753098900000|2025-07-21 11:55:00|71747.7|71741.7|71731|71725|71747.7|71741.7|71728.6|71722.6|264
1753099200000|2025-07-21 12:00:00|71731.3|71725.3|71732.8|71726.8|71739.7|71733.7|71728.6|71722.6|268
1753099500000|2025-07-21 12:05:00|71732.7|71726.7|71731.2|71725.2|71736.8|71730.8|71728.3|71722.3|179
1753099800000|2025-07-21 12:10:00|71730.9|71724.9|71732.9|71726.9|71733.4|71727.4|71727.2|71721.2|185
1753100100000|2025-07-21 12:15:00|71732.6|71726.6|71739|71727|71742.9|71730.9|71732.6|71723.5|204
1753100400000|2025-07-21 12:20:00|71738.8|71726.8|71734.4|71722.4|71739.2|71727.2|71732.7|71721.6|131
1753100700000|2025-07-21 12:25:00|71734.3|71722.3|71729.3|71723.3|71734.3|71727.2|71728.9|71721.6|130
1753101000000|2025-07-21 12:30:00|71729.2|71723.2|71735.8|71723.8|71738.5|71726.6|71728.2|71722.2|169
1753101300000|2025-07-21 12:35:00|71732.9|71726.9|71720.4|71714.4|71733|71727|71719.4|71713.4|210
1753101600000|2025-07-21 12:40:00|71720.3|71714.3|71724.2|71718.2|71724.8|71718.8|71719.3|71713.3|156
1753101900000|2025-07-21 12:45:00|71724.4|71718.4|71726|71720|71728.1|71722.1|71723.1|71717.1|140
1753102200000|2025-07-21 12:50:00|71726.1|71720.1|71730.6|71724.6|71730.8|71724.8|71724.5|71718.5|150
1753102500000|2025-07-21 12:55:00|71730.5|71724.5|71737.3|71731.3|71738.7|71732.7|71729.4|71723.4|238
1753102800000|2025-07-21 13:00:00|71737.8|71731.8|71739.7|71733.7|71739.9|71733.9|71735.3|71729.3|319
1753103100000|2025-07-21 13:05:00|71739.8|71733.8|71740.4|71734.4|71745.5|71739.5|71739.1|71733.1|226
1753103400000|2025-07-21 13:10:00|71740.5|71734.5|71743|71737|71743|71737|71735.7|71729.7|196
1753103700000|2025-07-21 13:15:00|71743.1|71737.1|71745|71739|71746.5|71740.5|71740.9|71734.9|215
1753104000000|2025-07-21 13:20:00|71744.9|71738.9|71747.1|71741.1|71748.9|71742.9|71744.9|71738.9|143
1753104300000|2025-07-21 13:25:00|71747.6|71741.6|71749.7|71743.7|71753|71747|71747.5|71741.5|178
1753104600000|2025-07-21 13:30:00|71749.8|71743.8|71750.7|71744.7|71756.1|71750.1|71749.8|71743.8|239
1753104900000|2025-07-21 13:35:00|71750.4|71744.4|71753.8|71747.8|71757.9|71748.9|71747.5|71741.5|228
1753105200000|2025-07-21 13:40:00|71753.9|71747.9|71752|71746|71754.8|71748.8|71747.8|71741.8|189
1753105500000|2025-07-21 13:45:00|71752.3|71746.3|71746.7|71740.7|71752.3|71746.3|71746|71740|247
1753105800000|2025-07-21 13:50:00|71746.6|71740.6|71744.3|71738.3|71750.8|71744.8|71744.1|71738.1|206
1753106100000|2025-07-21 13:55:00|71744.2|71738.2|71750.4|71738.4|71750.4|71742.8|71742.3|71736.3|154
1753106400000|2025-07-21 14:00:00|71750.1|71738.1|71740|71734|71750.4|71741.3|71738.3|71732.3|276
1753106700000|2025-07-21 14:05:00|71739.9|71733.9|71729.4|71723.4|71743.6|71736.9|71728.7|71722.1|368
1753107000000|2025-07-21 14:10:00|71729.3|71723.3|71729.4|71717.4|71734.6|71726.2|71725.7|71717.4|305
1753107300000|2025-07-21 14:15:00|71729.9|71717.9|71730.1|71724.1|71731.7|71725|71724.1|71715.1|288
1753107600000|2025-07-21 14:20:00|71730.2|71724.2|71728.8|71722.8|71732.8|71726.8|71727|71718.6|294
1753107900000|2025-07-21 14:25:00|71728.7|71722.7|71728.7|71722.7|71728.8|71722.8|71725.2|71719.2|198
1753108200000|2025-07-21 14:30:00|71730.1|71724.1|71728.7|71722.7|71733.1|71727.1|71725.9|71719.9|256
1753108500000|2025-07-21 14:35:00|71728.8|71722.8|71727.7|71721.7|71730.9|71724.9|71724|71718|239
1753108800000|2025-07-21 14:40:00|71728|71722|71726|71720|71730.1|71724.1|71725.3|71719.3|228
1753109100000|2025-07-21 14:45:00|71726.1|71720.1|71725.3|71719.3|71729.5|71723.1|71724.7|71716.8|167
1753109400000|2025-07-21 14:50:00|71725.2|71719.2|71726.9|71720.9|71730.5|71724.5|71725.2|71719.2|224
1753109700000|2025-07-21 14:55:00|71726.8|71720.8|71724.6|71718.6|71726.9|71720.9|71723.2|71717.2|238
1753110000000|2025-07-21 15:00:00|71725.7|71719.7|71724.3|71718.3|71727.9|71721.9|71724.3|71718.3|298
1753110300000|2025-07-21 15:05:00|71724.4|71718.4|71723.6|71717.6|71727.7|71721.7|71719.5|71713.5|267
1753110600000|2025-07-21 15:10:00|71723.5|71717.5|71707.7|71701.7|71723.5|71717.5|71707.6|71701.6|243
1753110900000|2025-07-21 15:15:00|71707.5|71701.5|71702.5|71696.5|71710.3|71704.3|71700.7|71694.7|350
1753111200000|2025-07-21 15:20:00|71702.1|71696.1|71700.7|71694.7|71703.2|71697.2|71697.1|71689.9|223
1753111500000|2025-07-21 15:25:00|71700.6|71694.6|71704.8|71698.8|71707|71701|71700.6|71694.6|304
1753111800000|2025-07-21 15:30:00|71704.4|71698.4|71708.9|71702.9|71710.5|71704.5|71703.1|71694.7|229
1753112100000|2025-07-21 15:35:00|71708.8|71702.8|71705.3|71699.3|71713|71707|71703.8|71697.8|250
1753112400000|2025-07-21 15:40:00|71705.4|71699.4|71721.6|71709.6|71721.6|71711.7|71705.4|71699.4|251
1753112700000|2025-07-21 15:45:00|71721.3|71709.3|71717.2|71711.2|71722.1|71715.6|71715.6|71709.3|200
1753113000000|2025-07-21 15:50:00|71717.1|71711.1|71715.5|71709.5|71718.2|71712.2|71714.9|71708.9|205
1753113300000|2025-07-21 15:55:00|71715.4|71709.4|71714.4|71708.4|71718.2|71712.2|71713.4|71707.4|203
1753113600000|2025-07-21 16:00:00|71714.3|71708.3|71718|71712|71719.6|71713.6|71714.1|71708.1|186
1753113900000|2025-07-21 16:05:00|71717.1|71711.1|71717.4|71711.4|71721.1|71715.1|71715.2|71709.2|167
1753114200000|2025-07-21 16:10:00|71717.3|71711.3|71715.4|71709.4|71717.3|71711.3|71711|71705|228
1753114500000|2025-07-21 16:15:00|71715.2|71709.2|71719|71713|71721.4|71715.4|71715.2|71709.2|216
1753114800000|2025-07-21 16:20:00|71719.1|71713.1|71713.6|71707.6|71719.3|71713.3|71712.7|71706.7|188
1753115100000|2025-07-21 16:25:00|71713.7|71707.7|71712|71706|71714.4|71708.4|71710.4|71704.4|158
1753115400000|2025-07-21 16:30:00|71711.9|71705.9|71712|71700|71713.3|71705.9|71707.7|71700|171
1753115700000|2025-07-21 16:35:00|71710.7|71698.7|71713|71701|71713.5|71701.5|71710.2|71698.2|113
1753116000000|2025-07-21 16:40:00|71713.2|71701.2|71712|71700|71714.5|71702.5|71710.5|71698.5|88
1753116300000|2025-07-21 16:45:00|71711.4|71699.4|71711.7|71699.7|71713.3|71701.3|71710.8|71698.8|119
1753116600000|2025-07-21 16:50:00|71711.6|71699.6|71716.5|71704.5|71719|71711.8|71709.9|71697.9|200
1753116900000|2025-07-21 16:55:00|71716.2|71704.2|71712.5|71706.5|71718.4|71708.7|71709.3|71703.3|184
1753117200000|2025-07-21 17:00:00|71712.2|71706.2|71718.9|71706.9|71719.1|71711.7|71707.8|71699.8|254
1753117500000|2025-07-21 17:05:00|71719|71707|71721.7|71709.7|71722|71712.5|71717.1|71707|111
1753117800000|2025-07-21 17:10:00|71721.8|71709.8|71716.4|71710.4|71721.8|71711.7|71713.2|71707.2|130
1753118100000|2025-07-21 17:15:00|71716.3|71710.3|71717.4|71711.4|71718|71712|71715.8|71709.8|130
1753118400000|2025-07-21 17:20:00|71717.5|71711.5|71720.8|71714.8|71721.5|71715.5|71717.5|71711.5|214
1753118700000|2025-07-21 17:25:00|71720.9|71714.9|71720.6|71714.6|71724.4|71716.1|71719.6|71711.3|153
1753119000000|2025-07-21 17:30:00|71720.5|71714.5|71720.2|71714.2|71724.2|71716.3|71719.4|71711.6|127
1753119300000|2025-07-21 17:35:00|71720.1|71714.1|71715.8|71709.8|71721|71715|71715.8|71709.8|78
1753119600000|2025-07-21 17:40:00|71716.4|71710.4|71717.1|71711.1|71717.8|71711.8|71716.4|71710.4|68
1753119900000|2025-07-21 17:45:00|71717.2|71711.2|71716.6|71710.6|71719|71713|71716.3|71710.3|65
1753120200000|2025-07-21 17:50:00|71716.4|71710.4|71716.2|71710.2|71717.1|71711.1|71715.2|71709.2|96
1753120500000|2025-07-21 17:55:00|71716.1|71710.1|71718.4|71712.4|71718.8|71712.8|71715.5|71709.5|118
1753120800000|2025-07-21 18:00:00|71718.5|71712.5|71717.5|71711.5|71718.6|71712.6|71717.2|71711.2|125
1753121100000|2025-07-21 18:05:00|71717.6|71711.6|71718.1|71712.1|71718.7|71712.7|71716.8|71710.8|88
1753121400000|2025-07-21 18:10:00|71718|71712|71722.7|71716.7|71723.5|71717.5|71718|71712|154
1753121700000|2025-07-21 18:15:00|71722.8|71716.8|71719.3|71713.3|71722.8|71716.8|71718.8|71712.8|101
1753122000000|2025-07-21 18:20:00|71719.2|71713.2|71717.5|71711.5|71719.2|71713.2|71716.6|71710.6|99
1753122300000|2025-07-21 18:25:00|71717.1|71711.1|71717.2|71711.2|71718.3|71712.3|71716.8|71710.8|141
1753122600000|2025-07-21 18:30:00|71717.3|71711.3|71722.9|71716.9|71726.1|71717.6|71717.2|71711.2|197
1753122900000|2025-07-21 18:35:00|71722.5|71716.5|71723.7|71717.7|71724.8|71718.8|71720.7|71714.7|165
1753123200000|2025-07-21 18:40:00|71723.9|71717.9|71725.4|71719.4|71725.4|71719.4|71723|71717|214
1753123500000|2025-07-21 18:45:00|71725.3|71719.3|71723.6|71717.6|71729.6|71721.5|71722.7|71716.7|256
1753123800000|2025-07-21 18:50:00|71723.3|71717.3|71718.6|71712.6|71724|71718|71718.2|71712.2|185
1753124100000|2025-07-21 18:55:00|71718.7|71712.7|71715.6|71709.6|71718.7|71712.7|71715.5|71709.5|179
1753124400000|2025-07-21 19:00:00|71715.5|71709.5|71720|71708|71720.3|71710.8|71714.3|71707|206
1753124700000|2025-07-21 19:05:00|71719.9|71707.9|71716.7|71704.7|71720|71710.9|71713.6|71704.1|171
1753125000000|2025-07-21 19:10:00|71716.5|71704.5|71712.7|71706.7|71717|71707.5|71712.7|71703.5|167
1753125300000|2025-07-21 19:15:00|71712.9|71706.9|71716.5|71710.5|71719.8|71710.5|71712.7|71703.7|147
1753125600000|2025-07-21 19:20:00|71716.4|71710.4|71717.9|71711.9|71721.2|71712.2|71716.1|71707.3|123
1753125900000|2025-07-21 19:25:00|71720.9|71708.9|71721.1|71709.1|71722|71712.5|71717.7|71708.7|124
1753126200000|2025-07-21 19:30:00|71721.2|71709.2|71716.8|71710.8|71721.2|71712.2|71716.1|71707.6|184
1753126500000|2025-07-21 19:35:00|71716.7|71710.7|71716.7|71710.7|71720.1|71712.7|71716.5|71708|178
1753126800000|2025-07-21 19:40:00|71716.6|71710.6|71717.2|71711.2|71720.1|71711.4|71715.1|71706.6|149
1753127100000|2025-07-21 19:45:00|71717.1|71711.1|71716.2|71710.2|71719.7|71711.5|71716|71707.2|148
1753127400000|2025-07-21 19:50:00|71716.1|71710.1|71716.9|71710.9|71719.4|71710.9|71715.4|71707|112
1753127700000|2025-07-21 19:55:00|71717|71711|71722.5|71710.5|71722.5|71714.1|71716.9|71706.9|174
1753128000000|2025-07-21 20:00:00|71721.5|71709.5|71722.3|71710.3|71722.9|71710.9|71719.7|71707.7|120
1753128300000|2025-07-21 20:05:00|71722.2|71710.2|71720|71714|71722.8|71714.5|71718.5|71708.6|203
1753128600000|2025-07-21 20:10:00|71720.2|71714.2|71722.6|71710.6|71722.8|71716.1|71719.6|71710.4|82
1753128900000|2025-07-21 20:15:00|71722.7|71710.7|71721.8|71709.8|71723.7|71714.5|71719.1|71709.5|104
1753129200000|2025-07-21 20:20:00|71721.7|71709.7|71721.4|71709.4|71722.3|71712.9|71718.7|71709.4|53
1753129500000|2025-07-21 20:25:00|71721.8|71709.8|71721.4|71709.4|71721.8|71709.8|71721.2|71709.2|41
1753129800000|2025-07-21 20:30:00|71721.3|71709.3|71721.8|71709.8|71721.9|71709.9|71721.2|71709.2|18
1753130100000|2025-07-21 20:35:00|71721.7|71709.7|71720.8|71708.8|71721.8|71709.8|71720.8|71708.8|29
1753130400000|2025-07-21 20:40:00|71721|71709|71719.6|71707.6|71721.2|71711.9|71717.9|71707.5|35
1753130700000|2025-07-21 20:45:00|71719.7|71707.7|71718.4|71706.4|71719.7|71707.7|71717.8|71705.8|49
1753131000000|2025-07-21 20:50:00|71718.5|71706.5|71718.3|71706.3|71718.8|71706.8|71717.9|71705.9|47
1753131300000|2025-07-21 20:55:00|71718.2|71706.2|71728.4|71688.1|71728.9|71707.9|71714.5|71687.6|85
1753131600000|2025-07-21 21:00:00|71731.6|71686.3|71749.8|71693.5|71749.8|71693.5|71731.1|71685.3|9
1753131900000|2025-07-21 21:05:00|71757.2|71680.1|71752.1|71681.1|71757.2|71684.2|71744.2|71677|56
1753132200000|2025-07-21 21:10:00|71754|71681.3|71747.4|71687.1|71754.1|71689.1|71745|71681.3|101
1753132500000|2025-07-21 21:15:00|71747.2|71689.3|71738|71688|71747.2|71689.7|71737.4|71685.7|189
1753132800000|2025-07-21 21:20:00|71738.1|71686.9|71740.2|71688.1|71742.7|71690|71738.1|71686.9|105
1753133100000|2025-07-21 21:25:00|71740.1|71688.2|71745.1|71689.6|71746.3|71692.8|71739.8|71686.4|132
1753133400000|2025-07-21 21:30:00|71745.4|71689.5|71744.3|71690.7|71746.6|71691.4|71742.2|71684.9|114
1753133700000|2025-07-21 21:35:00|71744.4|71691.2|71743.6|71691.8|71745.9|71692.5|71743.2|71688.4|100
1753134000000|2025-07-21 21:40:00|71743.5|71691.3|71745.2|71690.1|71749.6|71692.2|71743|71689.8|98
1753134300000|2025-07-21 21:45:00|71745.1|71689.7|71745.2|71691.9|71748.9|71692.3|71745|71689.4|162
1753134600000|2025-07-21 21:50:00|71745.7|71691.7|71733.4|71684.6|71745.8|71692.5|71733.1|71683.7|145
1753134900000|2025-07-21 21:55:00|71733.5|71684.3|71734|71687.4|71737.8|71687.4|71732.1|71684.2|133
1753135200000|2025-07-21 22:00:00|71733.6|71687.1|71735.3|71686.7|71737.1|71687.9|71733.6|71685.5|145
1753135500000|2025-07-21 22:05:00|71735.4|71686.6|71734.8|71686.8|71737.1|71687.9|71734.4|71685.4|154
1753135800000|2025-07-21 22:10:00|71735.7|71686.9|71730.7|71690.3|71736.2|71693.1|71727.6|71685.8|152
1753136100000|2025-07-21 22:15:00|71730.8|71690.4|71716.5|71704.5|71730.8|71705|71716.1|71690.4|147
1753136400000|2025-07-21 22:20:00|71717.1|71705.1|71716.6|71704.6|71717.4|71705.4|71716|71704|45
1753136700000|2025-07-21 22:25:00|71717.5|71705.5|71717.4|71705.4|71717.9|71705.9|71716.4|71704.4|56
1753137000000|2025-07-21 22:30:00|71716.9|71704.9|71717.1|71705.1|71718.9|71706.9|71716.9|71704.9|43
1753137300000|2025-07-21 22:35:00|71718.4|71706.4|71716.5|71704.5|71718.8|71706.8|71716.3|71704.3|40
1753137600000|2025-07-21 22:40:00|71716.6|71704.6|71729|71692.3|71729.1|71704.9|71715.7|71692.1|166
1753137900000|2025-07-21 22:45:00|71728.8|71692.6|71716.2|71704.2|71730|71704.3|71713.6|71690.6|88
1753138200000|2025-07-21 22:50:00|71715.4|71703.4|71715.1|71703.1|71725.5|71704.3|71714.3|71693.3|87
1753138500000|2025-07-21 22:55:00|71715.2|71703.2|71714.7|71702.7|71716|71704|71714.6|71702.6|75
1753138800000|2025-07-21 23:00:00|71714.8|71702.8|71713.3|71701.3|71715.2|71703.2|71712.6|71700.6|110
1753139100000|2025-07-21 23:05:00|71713.1|71701.1|71714|71702|71714.5|71702.5|71712|71700|81
1753139400000|2025-07-21 23:10:00|71713.9|71701.9|71715.5|71703.5|71716|71704|71713.3|71701.3|75
1753139700000|2025-07-21 23:15:00|71715.4|71703.4|71715.3|71703.3|71717.1|71705.1|71714.4|71702.4|55
1753140000000|2025-07-21 23:20:00|71715.1|71703.1|71714.4|71702.4|71715.1|71703.1|71713.8|71701.8|47
1753140300000|2025-07-21 23:25:00|71714.5|71702.5|71715.4|71703.4|71716.1|71704.1|71714.1|71702.1|65
1753140600000|2025-07-21 23:30:00|71715.5|71703.5|71712.9|71700.9|71715.8|71703.8|71712.9|71700.9|65
1753140900000|2025-07-21 23:35:00|71713|71701|71714.4|71702.4|71715.1|71703.1|71711.9|71699.9|69
1753141200000|2025-07-21 23:40:00|71714.5|71702.5|71714|71702|71715.4|71703.4|71714|71702|66
1753141500000|2025-07-21 23:45:00|71714.1|71702.1|71716.2|71704.2|71717.4|71705.4|71712.9|71700.9|176
1753141800000|2025-07-21 23:50:00|71716.1|71704.1|71716.4|71704.4|71717.1|71705.1|71714|71702|156
1753142100000|2025-07-21 23:55:00|71716.5|71704.5|71716.4|71704.4|71717.1|71705.1|71715.3|71703.3|81
1753142400000|2025-07-22 00:00:00|71716.3|71704.3|71723.7|71711.7|71725.9|71713.9|71715.7|71703.7|328
1753142700000|2025-07-22 00:05:00|71723.5|71711.5|71726.7|71714.7|71728.5|71716.5|71722.9|71710.9|130
1753143000000|2025-07-22 00:10:00|71726.8|71714.8|71730.7|71718.7|71733.8|71721.8|71726.5|71714.5|124
1753143300000|2025-07-22 00:15:00|71730.8|71718.8|71730.9|71718.9|71731.8|71719.8|71728.6|71716.6|158
1753143600000|2025-07-22 00:20:00|71730.8|71718.8|71730.4|71718.4|71733.4|71721.4|71728.9|71716.9|173
1753143900000|2025-07-22 00:25:00|71730.6|71718.6|71725.2|71713.2|71730.6|71718.6|71723.7|71711.7|199
1753144200000|2025-07-22 00:30:00|71724.7|71712.7|71726.4|71714.4|71728.3|71716.3|71724|71712|177
1753144500000|2025-07-22 00:35:00|71726.3|71714.3|71728.6|71716.6|71734.1|71722.1|71726|71714|194
1753144800000|2025-07-22 00:40:00|71728.7|71716.7|71724.4|71712.4|71732.3|71720.3|71720.6|71708.6|221
1753145100000|2025-07-22 00:45:00|71724.3|71712.3|71727.1|71715.1|71729.1|71717.1|71724.2|71712.2|158
1753145400000|2025-07-22 00:50:00|71727|71715|71727.7|71715.7|71732.3|71720.3|71724|71712.9|324
1753145700000|2025-07-22 00:55:00|71722|71716|71729.3|71717.3|71731.3|71719.3|71720.1|71710.8|268
1753146000000|2025-07-22 01:00:00|71729.4|71717.4|71730.7|71724.7|71731.8|71725.8|71721.9|71711.7|332
1753146300000|2025-07-22 01:05:00|71730.9|71724.9|71729.3|71723.3|71733.6|71727.6|71726.2|71720.2|232
1753146600000|2025-07-22 01:10:00|71729.4|71723.4|71727.8|71715.8|71729.4|71723.4|71722.2|71712.5|253
1753146900000|2025-07-22 01:15:00|71727.6|71715.6|71717.4|71711.4|71727.6|71716.4|71705.8|71693.8|428
1753147200000|2025-07-22 01:20:00|71717.3|71711.3|71717.2|71711.2|71718.5|71711.3|71708.3|71702.3|228
1753147500000|2025-07-22 01:25:00|71717.3|71711.3|71723.1|71711.1|71724.9|71714.5|71715.4|71709.1|209
1753147800000|2025-07-22 01:30:00|71723.2|71711.2|71730.3|71724.3|71732.7|71724.3|71719|71710.5|337
1753148100000|2025-07-22 01:35:00|71731.7|71725.7|71742.8|71736.8|71748.4|71738.8|71727.8|71721.8|392
1753148400000|2025-07-22 01:40:00|71743.1|71737.1|71743.9|71737.9|71751.4|71745.4|71741.5|71732.3|348
1753148700000|2025-07-22 01:45:00|71744.6|71738.6|71735.6|71729.6|71748.3|71742.3|71734.7|71728.7|260
1753149000000|2025-07-22 01:50:00|71735.5|71729.5|71736.9|71730.9|71740.8|71734.8|71733.3|71725.8|237
1753149300000|2025-07-22 01:55:00|71736.8|71730.8|71732.6|71726.6|71737.4|71731.4|71728.8|71722.8|282
1753149600000|2025-07-22 02:00:00|71732.5|71726.5|71728.7|71722.7|71736.4|71730.4|71727.2|71721.2|342
1753149900000|2025-07-22 02:05:00|71728.4|71722.4|71727.3|71721.3|71731.4|71725.4|71726.5|71720.5|264
1753150200000|2025-07-22 02:10:00|71727.2|71721.2|71714.6|71708.6|71727.2|71721.2|71714.6|71708.6|305
1753150500000|2025-07-22 02:15:00|71714.5|71708.5|71718|71712|71725.3|71719.3|71714.5|71708.5|353
1753150800000|2025-07-22 02:20:00|71717.9|71711.9|71715.5|71709.5|71720.9|71714.9|71713.6|71707.6|268
1753151100000|2025-07-22 02:25:00|71715.6|71709.6|71722.2|71716.2|71727.4|71719.1|71713.7|71707.7|297
1753151400000|2025-07-22 02:30:00|71722|71716|71733.9|71727.9|71738.3|71728.9|71721.5|71714.1|368
1753151700000|2025-07-22 02:35:00|71733.8|71727.8|71734.6|71728.6|71741.1|71735.1|71732.4|71725.3|296
1753152000000|2025-07-22 02:40:00|71735|71729|71731.3|71725.3|71737.5|71730.1|71730.6|71723.5|253
1753152300000|2025-07-22 02:45:00|71730.6|71724.6|71722.3|71716.3|71730.7|71724.7|71722|71716|202
1753152600000|2025-07-22 02:50:00|71722.2|71716.2|71717.9|71711.9|71722.3|71716.3|71716.4|71710.4|228
1753152900000|2025-07-22 02:55:00|71717.7|71711.7|71718.3|71712.3|71721|71715|71715|71709|218
1753153200000|2025-07-22 03:00:00|71718.2|71712.2|71718.1|71712.1|71724.9|71718.9|71716|71708.6|311
1753153500000|2025-07-22 03:05:00|71718|71712|71724.7|71718.7|71725.8|71719|71716.7|71709|342
1753153800000|2025-07-22 03:10:00|71724.6|71718.6|71722.6|71716.6|71726.7|71720.7|71721.9|71715.9|263
1753154100000|2025-07-22 03:15:00|71722.5|71716.5|71729.6|71723.6|71730.6|71724.6|71720|71714|198
1753154400000|2025-07-22 03:20:00|71729.7|71723.7|71732.2|71726.2|71734.5|71728.5|71729.6|71723.6|181
1753154700000|2025-07-22 03:25:00|71732.3|71726.3|71726.3|71720.3|71732.8|71726.8|71723.2|71717.2|169
1753155000000|2025-07-22 03:30:00|71726.2|71720.2|71726.2|71720.2|71730.3|71724.3|71725.8|71719.8|120
1753155300000|2025-07-22 03:35:00|71726.1|71720.1|71724.3|71718.3|71727.4|71721.4|71724.1|71718.1|117
1753155600000|2025-07-22 03:40:00|71724.2|71718.2|71720.1|71714.1|71726.6|71720.6|71720.1|71714.1|108
1753155900000|2025-07-22 03:45:00|71720.2|71714.2|71726.3|71720.3|71726.4|71720.4|71720.1|71714.1|128
1753156200000|2025-07-22 03:50:00|71726.4|71720.4|71726.4|71720.4|71726.5|71720.5|71724|71718|64
1753156500000|2025-07-22 03:55:00|71726.1|71720.1|71725.3|71719.3|71728|71722|71725.1|71719.1|123
1753156800000|2025-07-22 04:00:00|71725.4|71719.4|71727.5|71721.5|71728.2|71722.2|71725.3|71719.3|75
1753157100000|2025-07-22 04:05:00|71727.6|71721.6|71728.3|71722.3|71728.3|71722.3|71726.6|71720.6|92
1753157400000|2025-07-22 04:10:00|71728.2|71722.2|71727.4|71721.4|71728.3|71722.3|71727.2|71721.2|62
1753157700000|2025-07-22 04:15:00|71727.3|71721.3|71727|71721|71727.8|71721.8|71725.8|71719.8|80
1753158000000|2025-07-22 04:20:00|71726.9|71720.9|71725.9|71719.9|71727.6|71721.6|71725.4|71719.4|70
1753158300000|2025-07-22 04:25:00|71726|71720|71726.9|71720.9|71727.1|71721.1|71725.7|71719.7|96
1753158600000|2025-07-22 04:30:00|71726.6|71720.6|71727.1|71721.1|71727.6|71721.6|71726.5|71720.5|74
1753158900000|2025-07-22 04:35:00|71727.2|71721.2|71729.9|71723.9|71729.9|71723.9|71727.2|71721.2|66
1753159200000|2025-07-22 04:40:00|71729.8|71723.8|71728|71722|71730.9|71724.9|71727.3|71721.3|85
1753159500000|2025-07-22 04:45:00|71727.6|71721.6|71729.4|71723.4|71729.6|71723.6|71724.9|71718.9|125
1753159800000|2025-07-22 04:50:00|71730.5|71724.5|71738.1|71732.1|71738.6|71732.6|71730.5|71722.1|160
1753160100000|2025-07-22 04:55:00|71738.2|71732.2|71741|71735|71741.3|71735.3|71738.2|71732.2|151
1753160400000|2025-07-22 05:00:00|71740.6|71734.6|71737.1|71731.1|71740.9|71734.9|71735.8|71729.8|221
1753160700000|2025-07-22 05:05:00|71737|71731|71737.5|71731.5|71739.2|71733.2|71734.6|71728.6|131
1753161000000|2025-07-22 05:10:00|71737.6|71731.6|71738.2|71732.2|71740.4|71734.4|71737.6|71731.6|160
1753161300000|2025-07-22 05:15:00|71738.3|71732.3|71739.3|71733.3|71741.3|71735.3|71737.2|71731.2|163
1753161600000|2025-07-22 05:20:00|71739.2|71733.2|71734.4|71728.4|71742.8|71734.8|71734.4|71725.4|161
1753161900000|2025-07-22 05:25:00|71734.3|71728.3|71736.4|71730.4|71736.6|71730.6|71734.3|71728.3|130
1753162200000|2025-07-22 05:30:00|71736.1|71730.1|71737|71731|71743.5|71737.5|71735|71729|189
1753162500000|2025-07-22 05:35:00|71736.7|71730.7|71732|71726|71737.6|71731.6|71731.2|71725.2|210
1753162800000|2025-07-22 05:40:00|71731.8|71725.8|71731.2|71725.2|71733.2|71727.2|71727.6|71721.6|228
1753163100000|2025-07-22 05:45:00|71731.4|71725.4|71737.7|71731.7|71739.3|71733.3|71730.8|71724.8|232
1753163400000|2025-07-22 05:50:00|71737.8|71731.8|71729.6|71723.6|71738.1|71732.1|71729.2|71723.2|182
1753163700000|2025-07-22 05:55:00|71729.5|71723.5|71736.4|71730.4|71737.5|71731.5|71729.5|71723.5|390
1753164000000|2025-07-22 06:00:00|71736.3|71730.3|71734.6|71728.6|71736.8|71730.8|71729.5|71723.5|218
1753164300000|2025-07-22 06:05:00|71734.7|71728.7|71738.6|71732.6|71738.6|71732.6|71731.3|71725.1|168
1753164600000|2025-07-22 06:10:00|71738.5|71732.5|71740.4|71734.4|71743.1|71737.1|71738.3|71732.3|161
1753164900000|2025-07-22 06:15:00|71740.3|71734.3|71734.5|71728.5|71740.3|71734.3|71734.5|71728.5|144
1753165200000|2025-07-22 06:20:00|71734.6|71728.6|71738.2|71732.2|71738.6|71732.6|71731.7|71725.7|180
1753165500000|2025-07-22 06:25:00|71738.3|71732.3|71737.9|71731.9|71739.3|71733.3|71737.5|71731.5|125
1753165800000|2025-07-22 06:30:00|71738.1|71732.1|71738.6|71732.6|71738.7|71732.7|71734.2|71728.2|149
1753166100000|2025-07-22 06:35:00|71738.5|71732.5|71737.1|71731.1|71745.4|71739.4|71737.1|71731.1|221
1753166400000|2025-07-22 06:40:00|71737|71731|71742.3|71736.3|71745.3|71736.9|71735.9|71728.4|209
1753166700000|2025-07-22 06:45:00|71742.5|71736.5|71743.4|71737.4|71745|71739|71741.3|71735.3|184
1753167000000|2025-07-22 06:50:00|71743.5|71737.5|71761.5|71755.5|71762.5|71756.5|71743.5|71737.5|377
1753167300000|2025-07-22 06:55:00|71763.6|71757.6|71765.9|71753.9|71772.6|71765.8|71763.1|71753.2|683
1753167600000|2025-07-22 07:00:00|71765.5|71753.5|71761|71755|71765.6|71757.9|71756.3|71747.4|324
1753167900000|2025-07-22 07:05:00|71761.1|71755.1|71760.4|71754.4|71762|71756|71757.1|71748.1|222
1753168200000|2025-07-22 07:10:00|71760.3|71754.3|71758.4|71752.4|71760.3|71754.3|71756.8|71750.8|159
1753168500000|2025-07-22 07:15:00|71758.5|71752.5|71762.2|71756.2|71764|71757.8|71756.4|71750.4|202
1753168800000|2025-07-22 07:20:00|71762|71756|71776.7|71770.7|71777.5|71771.5|71761.3|71755.3|258
1753169100000|2025-07-22 07:25:00|71776.8|71770.8|71777.4|71771.4|71779.3|71773.3|71771.1|71765.1|329
1753169400000|2025-07-22 07:30:00|71777.6|71771.6|71766.6|71760.6|71777.7|71771.7|71765|71757.4|221
1753169700000|2025-07-22 07:35:00|71766.5|71760.5|71769.3|71763.3|71769.8|71763.8|71766|71760|131
1753170000000|2025-07-22 07:40:00|71768.4|71762.4|71772|71766|71774.6|71768.6|71767.2|71761.2|157
1753170300000|2025-07-22 07:45:00|71772.3|71766.3|71772.8|71766.8|71772.9|71766.9|71769.4|71763.4|165
1753170600000|2025-07-22 07:50:00|71772.7|71766.7|71780.5|71774.5|71787.5|71781.5|71771.2|71765.2|343
1753170900000|2025-07-22 07:55:00|71780.4|71774.4|71799.7|71793.7|71800.8|71794.8|71776.4|71770.4|603
1753171200000|2025-07-22 08:00:00|71800.3|71794.3|71789.4|71777.4|71800.3|71794.3|71786.4|71777.1|356
1753171500000|2025-07-22 08:05:00|71785.3|71779.3|71782.2|71776.2|71788.5|71779.7|71781.2|71775.2|235
1753171800000|2025-07-22 08:10:00|71782.1|71776.1|71787.7|71781.7|71788.9|71782.9|71779.7|71773.7|209
1753172100000|2025-07-22 08:15:00|71787.9|71781.9|71793|71787|71794.5|71788.5|71787.7|71781.7|148
1753172400000|2025-07-22 08:20:00|71793.1|71787.1|71787.3|71781.3|71794.5|71787.9|71786.9|71780.9|211
1753172700000|2025-07-22 08:25:00|71787.2|71781.2|71783.6|71777.6|71789.2|71781.3|71782.6|71772.1|200
1753173000000|2025-07-22 08:30:00|71783.5|71777.5|71772.6|71766.6|71783.5|71777.5|71772.5|71766.5|238
1753173300000|2025-07-22 08:35:00|71772.5|71766.5|71774|71768|71777|71769.3|71769.8|71760.8|245
1753173600000|2025-07-22 08:40:00|71774.1|71768.1|71778.7|71772.7|71778.7|71772.7|71773.6|71767.6|171
1753173900000|2025-07-22 08:45:00|71778.6|71772.6|71772.5|71766.5|71784|71774.1|71770.1|71764.1|191
1753174200000|2025-07-22 08:50:00|71772.6|71766.6|71768.5|71762.5|71773.2|71767.2|71767.3|71761.3|157
1753174500000|2025-07-22 08:55:00|71768.6|71762.6|71775.4|71769.4|71776.7|71770.7|71768.1|71762.1|160
1753174800000|2025-07-22 09:00:00|71774.4|71768.4|71769.1|71763.1|71774.4|71768.4|71767.7|71761.7|173
1753175100000|2025-07-22 09:05:00|71769.3|71763.3|71768.7|71762.7|71770.7|71764.7|71767.7|71761.7|123
1753175400000|2025-07-22 09:10:00|71768.6|71762.6|71767|71761|71769.6|71763.6|71765.8|71759.8|114
1753175700000|2025-07-22 09:15:00|71767.1|71761.1|71770.1|71758.1|71770.7|71762.2|71766.1|71757.6|111
1753176000000|2025-07-22 09:20:00|71770.2|71758.2|71766|71760|71770.2|71761.2|71764.6|71757.6|132
1753176300000|2025-07-22 09:25:00|71765.9|71759.9|71770|71764|71770.3|71764.3|71765.6|71759.6|138
1753176600000|2025-07-22 09:30:00|71769.9|71763.9|71772.8|71766.8|71773.5|71767.5|71769.3|71763.3|180
1753176900000|2025-07-22 09:35:00|71772.4|71766.4|71771.4|71765.4|71774|71768|71771|71765|148
1753177200000|2025-07-22 09:40:00|71771.5|71765.5|71771.2|71765.2|71773.8|71767.8|71770.6|71764.6|109
1753177500000|2025-07-22 09:45:00|71771.1|71765.1|71768.2|71762.2|71771.3|71765.3|71766.9|71760.9|98
1753177800000|2025-07-22 09:50:00|71768.3|71762.3|71771.9|71765.9|71775.5|71767.3|71768.3|71762|151
1753178100000|2025-07-22 09:55:00|71772|71766|71780.9|71774.9|71781.3|71775.3|71771.6|71765.6|230
1753178400000|2025-07-22 10:00:00|71781|71775|71770.3|71764.3|71783.1|71777.1|71768.3|71762.3|177
1753178700000|2025-07-22 10:05:00|71770.2|71764.2|71770|71764|71772.8|71765|71764.7|71758|167
1753179000000|2025-07-22 10:10:00|71769.9|71763.9|71768.7|71762.7|71771.3|71764.2|71767.4|71759.1|91
1753179300000|2025-07-22 10:15:00|71768.8|71762.8|71768.6|71762.6|71770.2|71764.2|71767.5|71761.5|122
1753179600000|2025-07-22 10:20:00|71768.7|71762.7|71768.6|71762.6|71770.3|71764.3|71766.6|71760.6|122
1753179900000|2025-07-22 10:25:00|71768.5|71762.5|71768.7|71762.7|71769|71763|71767.2|71761.2|91
1753180200000|2025-07-22 10:30:00|71768.5|71762.5|71769.5|71763.5|71770.5|71764.5|71767.8|71761.8|64
1753180500000|2025-07-22 10:35:00|71769.7|71763.7|71767.7|71761.7|71769.8|71763.8|71766.5|71760.5|74
1753180800000|2025-07-22 10:40:00|71767.6|71761.6|71766.4|71760.4|71768.8|71762.8|71766.1|71760.1|64
1753181100000|2025-07-22 10:45:00|71766.7|71760.7|71769.2|71763.2|71769.2|71763.2|71766.5|71760.5|77
1753181400000|2025-07-22 10:50:00|71769.1|71763.1|71768|71762|71769.8|71763.8|71767|71761|60
1753181700000|2025-07-22 10:55:00|71767.9|71761.9|71768.8|71762.8|71770.9|71764.9|71767.6|71761.6|140
1753182000000|2025-07-22 11:00:00|71768.7|71762.7|71766.6|71760.6|71768.8|71762.8|71765.2|71759.2|137
1753182300000|2025-07-22 11:05:00|71766.5|71760.5|71768.7|71762.7|71772.3|71763.7|71766|71759.9|73
1753182600000|2025-07-22 11:10:00|71768.8|71762.8|71765.5|71759.5|71768.8|71762.8|71765.4|71759.4|100
1753182900000|2025-07-22 11:15:00|71765.4|71759.4|71770.3|71758.3|71770.3|71761.5|71764.2|71755.9|78
1753183200000|2025-07-22 11:20:00|71770.2|71758.2|71767.5|71761.5|71770.9|71762.5|71766.7|71757.9|109
1753183500000|2025-07-22 11:25:00|71767.6|71761.6|71769.3|71763.3|71771.3|71765.2|71767.4|71758.1|174
1753183800000|2025-07-22 11:30:00|71769.4|71763.4|71763.9|71757.9|71769.4|71763.4|71763.9|71757.9|121
1753184100000|2025-07-22 11:35:00|71763.8|71757.8|71769.1|71763.1|71770.3|71764.3|71763.7|71757.7|163
1753184400000|2025-07-22 11:40:00|71769.4|71763.4|71757.1|71751.1|71770.4|71764.4|71754.2|71748.2|214
1753184700000|2025-07-22 11:45:00|71757.2|71751.2|71760.1|71754.1|71761|71754.1|71755.2|71748.1|159
1753185000000|2025-07-22 11:50:00|71760.2|71754.2|71759.4|71753.4|71760.2|71754.2|71757.8|71751.8|90
1753185300000|2025-07-22 11:55:00|71759.3|71753.3|71750.5|71744.5|71759.6|71753.6|71750.4|71744.4|182
1753185600000|2025-07-22 12:00:00|71749.9|71743.9|71748.9|71742.9|71749.9|71743.9|71745.5|71739.5|195
1753185900000|2025-07-22 12:05:00|71749|71743|71752.8|71746.8|71753.3|71747.3|71749|71743|145
1753186200000|2025-07-22 12:10:00|71752.9|71746.9|71751|71745|71753.8|71747.8|71748|71742|154
1753186500000|2025-07-22 12:15:00|71750.9|71744.9|71761.1|71755.1|71762.6|71755.6|71749.9|71743.9|201
1753186800000|2025-07-22 12:20:00|71760.7|71754.7|71763.3|71757.3|71765.1|71757.3|71759.1|71750|159
1753187100000|2025-07-22 12:25:00|71763|71757|71763.3|71757.3|71766.2|71757.8|71760.7|71754.1|140
1753187400000|2025-07-22 12:30:00|71763.1|71757.1|71769.5|71763.5|71770.6|71764.6|71761.6|71755.6|201
1753187700000|2025-07-22 12:35:00|71769.6|71763.6|71767.3|71761.3|71770.9|71764.9|71764.9|71758.9|191
1753188000000|2025-07-22 12:40:00|71767.4|71761.4|71769|71763|71772.2|71766.2|71767.2|71761.2|168
1753188300000|2025-07-22 12:45:00|71769.1|71763.1|71766.9|71760.9|71771.9|71765.9|71766.5|71760.5|212
1753188600000|2025-07-22 12:50:00|71767|71761|71767.4|71761.4|71772.1|71766.1|71766.6|71760.6|213
1753188900000|2025-07-22 12:55:00|71767.5|71761.5|71765.7|71759.7|71769.4|71763.4|71763.7|71757.7|229
1753189200000|2025-07-22 13:00:00|71765.6|71759.6|71753.7|71747.7|71765.6|71759.6|71750.3|71741.8|378
1753189500000|2025-07-22 13:05:00|71753.6|71747.6|71753.2|71747.2|71755.2|71749.2|71747.4|71741.4|311
1753189800000|2025-07-22 13:10:00|71753.1|71747.1|71750.6|71744.6|71755.8|71749.8|71749|71743|276
1753190100000|2025-07-22 13:15:00|71750.5|71744.5|71753.4|71747.4|71754.1|71748.1|71743.8|71737.8|239
1753190400000|2025-07-22 13:20:00|71753.3|71747.3|71747.1|71741.1|71753.3|71747.3|71747|71739|217
1753190700000|2025-07-22 13:25:00|71747|71741|71747|71741|71748.1|71742.1|71744.4|71738.4|219
1753191000000|2025-07-22 13:30:00|71746.9|71740.9|71752.1|71746.1|71753.1|71747.1|71745.3|71739.3|234
1753191300000|2025-07-22 13:35:00|71752.2|71746.2|71747.8|71741.8|71753.2|71747.2|71746.4|71740.4|219
1753191600000|2025-07-22 13:40:00|71747.7|71741.7|71745.9|71739.9|71748.8|71742.8|71742|71736|283
1753191900000|2025-07-22 13:45:00|71745.1|71739.1|71743.9|71737.9|71748.9|71742.9|71743|71737|248
1753192200000|2025-07-22 13:50:00|71743.6|71737.6|71737.7|71731.7|71744.3|71738.3|71737.5|71731.5|398
1753192500000|2025-07-22 13:55:00|71737.5|71731.5|71733.8|71727.8|71739.5|71733.5|71732.1|71721.3|319
1753192800000|2025-07-22 14:00:00|71733.7|71727.7|71745|71739|71746.1|71740.1|71733.1|71727.1|341
1753193100000|2025-07-22 14:05:00|71745.1|71739.1|71750.3|71744.3|71752.9|71746.9|71744.7|71738.7|237
1753193400000|2025-07-22 14:10:00|71750.7|71744.7|71740.9|71734.9|71750.9|71744.9|71738.8|71730.2|255
1753193700000|2025-07-22 14:15:00|71741|71735|71740.9|71734.9|71741.7|71735.7|71731.3|71723|255
1753194000000|2025-07-22 14:20:00|71740.8|71734.8|71732.3|71726.3|71740.8|71734.8|71729.6|71723.6|216
1753194300000|2025-07-22 14:25:00|71732.4|71726.4|71730.7|71724.7|71735.5|71729|71729.4|71720.2|273
1753194600000|2025-07-22 14:30:00|71730.6|71724.6|71735.6|71729.6|71735.6|71729.6|71728.9|71722.9|294
1753194900000|2025-07-22 14:35:00|71735.3|71729.3|71738.7|71732.7|71739|71733|71731.9|71725.9|275
1753195200000|2025-07-22 14:40:00|71738.8|71732.8|71733.6|71727.6|71739|71733|71733|71727|319
1753195500000|2025-07-22 14:45:00|71733.7|71727.7|71729.8|71723.8|71736|71730|71727.5|71721.5|316
1753195800000|2025-07-22 14:50:00|71729.9|71723.9|71723.4|71717.4|71730.7|71724.7|71722.3|71715.4|330
1753196100000|2025-07-22 14:55:00|71723.3|71717.3|71722.7|71716.7|71724.8|71718.8|71719.3|71712.3|374
1753196400000|2025-07-22 15:00:00|71722.5|71716.5|71720.8|71714.8|71725.4|71719.4|71718.6|71712.6|327
1753196700000|2025-07-22 15:05:00|71720.6|71714.6|71719.7|71707.7|71723.5|71716.3|71715.8|71706.9|260
1753197000000|2025-07-22 15:10:00|71719.6|71707.6|71709.3|71703.3|71719.6|71707.6|71707.6|71701.6|284
1753197300000|2025-07-22 15:15:00|71709.5|71703.5|71712.9|71700.9|71713|71704.9|71708|71700|260
1753197600000|2025-07-22 15:20:00|71713.1|71701.1|71712.4|71700.4|71715.9|71703.9|71711.7|71699.7|154
1753197900000|2025-07-22 15:25:00|71712.8|71700.8|71715|71703|71715|71704.8|71710.7|71699|141
1753198200000|2025-07-22 15:30:00|71714.9|71702.9|71713.1|71707.1|71719.1|71710.3|71712.4|71702.9|167
1753198500000|2025-07-22 15:35:00|71713.2|71707.2|71709.9|71697.9|71713.2|71707.2|71700|71690.9|317
1753198800000|2025-07-22 15:40:00|71709.8|71697.8|71709.8|71697.8|71714.8|71702.8|71707.9|71695.9|237
1753199100000|2025-07-22 15:45:00|71709.9|71697.9|71707.2|71695.2|71711.5|71701.8|71702.7|71693.9|258
1753199400000|2025-07-22 15:50:00|71707.3|71695.3|71699.5|71693.5|71709.4|71700.6|71699.5|71692|187
1753199700000|2025-07-22 15:55:00|71699.6|71693.6|71699.5|71687.5|71703.9|71694.9|71696.2|71686.5|179
1753200000000|2025-07-22 16:00:00|71699.7|71687.7|71699.8|71687.8|71700.3|71689.6|71695.6|71685.5|226
1753200300000|2025-07-22 16:05:00|71699.7|71687.7|71694.1|71688.1|71700.6|71689.5|71687.7|71678.8|294
1753200600000|2025-07-22 16:10:00|71694.2|71688.2|71694.8|71688.8|71695.3|71689.3|71689.8|71683.8|206
1753200900000|2025-07-22 16:15:00|71694.7|71688.7|71696.2|71690.2|71698.5|71692.5|71693.1|71687.1|202
1753201200000|2025-07-22 16:20:00|71696.3|71690.3|71697.8|71685.8|71699.7|71691.1|71694.6|71685.3|165
1753201500000|2025-07-22 16:25:00|71697.7|71685.7|71693.1|71687.1|71697.7|71687.4|71691.9|71683.1|163
1753201800000|2025-07-22 16:30:00|71693|71687|71694.6|71682.6|71696.1|71687.2|71690.2|71680.9|237
1753202100000|2025-07-22 16:35:00|71694.7|71682.7|71696|71690|71697|71690.5|71691.8|71681.8|167
1753202400000|2025-07-22 16:40:00|71695.7|71689.7|71693|71687|71697.1|71691.1|71692.3|71683.2|187
1753202700000|2025-07-22 16:45:00|71692.8|71686.8|71696.5|71684.5|71698.2|71689.9|71692.5|71683.7|186
1753203000000|2025-07-22 16:50:00|71696.6|71684.6|71697.1|71685.1|71698.2|71688.7|71692.4|71682.6|198
1753203300000|2025-07-22 16:55:00|71697.7|71685.7|71693.9|71687.9|71697.9|71688.1|71691.4|71683.1|165
1753203600000|2025-07-22 17:00:00|71693.8|71687.8|71694.5|71688.5|71697.9|71689.9|71692.3|71683.5|179
1753203900000|2025-07-22 17:05:00|71694.4|71688.4|71700.8|71694.8|71701.2|71695.2|71694.2|71687.4|142
1753204200000|2025-07-22 17:10:00|71700.9|71694.9|71702|71690|71704.2|71695.9|71699.8|71689.9|164
1753204500000|2025-07-22 17:15:00|71702.1|71690.1|71701.4|71689.4|71703.1|71691.1|71699.6|71687.6|146
1753204800000|2025-07-22 17:20:00|71701.3|71689.3|71693.8|71687.8|71702|71691.5|71693.7|71685.7|171
1753205100000|2025-07-22 17:25:00|71693.7|71687.7|71698|71692|71700.4|71692|71692.9|71684.3|153
1753205400000|2025-07-22 17:30:00|71698.3|71692.3|71700.5|71694.5|71701.8|71695.8|71697.8|71688.9|133
1753205700000|2025-07-22 17:35:00|71700.6|71694.6|71697.6|71691.6|71701.5|71695.5|71697.6|71691.6|54
1753206000000|2025-07-22 17:40:00|71696.4|71690.4|71699|71693|71699.1|71693.1|71694.6|71688.6|144
1753206300000|2025-07-22 17:45:00|71699.1|71693.1|71699.9|71693.9|71701.1|71695.1|71698.1|71692.1|108
1753206600000|2025-07-22 17:50:00|71700.1|71694.1|71702.3|71690.3|71703.3|71694.4|71696.4|71688.7|161
1753206900000|2025-07-22 17:55:00|71702.2|71690.2|71702.2|71696.2|71704|71696.4|71698.1|71688.9|152
1753207200000|2025-07-22 18:00:00|71702.3|71696.3|71700.5|71694.5|71705.9|71697.4|71699.3|71693.3|246
1753207500000|2025-07-22 18:05:00|71700.8|71694.8|71700.2|71694.2|71705.7|71697|71699.7|71693.1|174
1753207800000|2025-07-22 18:10:00|71703.7|71691.7|71700.9|71694.9|71704.3|71695.3|71699.3|71690.9|141
1753208100000|2025-07-22 18:15:00|71700.8|71694.8|71699.4|71693.4|71701.2|71695.2|71698.7|71692.7|183
1753208400000|2025-07-22 18:20:00|71699.5|71693.5|71698.2|71692.2|71700.6|71694.6|71698.1|71692.1|200
1753208700000|2025-07-22 18:25:00|71698.4|71692.4|71699.6|71693.6|71700.5|71694.5|71698.2|71692.2|195
1753209000000|2025-07-22 18:30:00|71699.3|71693.3|71700|71694|71702.5|71694.5|71698.8|71690.5|108
1753209300000|2025-07-22 18:35:00|71700.3|71694.3|71699.7|71693.7|71703.5|71694.4|71698.4|71690.8|64
1753209600000|2025-07-22 18:40:00|71699.9|71693.9|71697.1|71691.1|71700.1|71694.1|71696.9|71690.9|151
1753209900000|2025-07-22 18:45:00|71697.3|71691.3|71697.4|71691.4|71700.2|71691.8|71696.6|71688.1|114
1753210200000|2025-07-22 18:50:00|71697.2|71691.2|71698.6|71692.6|71699|71693|71696.8|71690.8|120
1753210500000|2025-07-22 18:55:00|71698.5|71692.5|71700.2|71688.2|71700.8|71693.4|71696.3|71687.6|160
1753210800000|2025-07-22 19:00:00|71700.1|71688.1|71703|71691|71703.1|71693.8|71698.3|71688|148
1753211100000|2025-07-22 19:05:00|71702.8|71690.8|71704.2|71698.2|71704.7|71698.7|71698.9|71690.6|156
1753211400000|2025-07-22 19:10:00|71704.3|71698.3|71700.8|71694.8|71709.2|71700.3|71699.7|71693.7|150
1753211700000|2025-07-22 19:15:00|71700|71694|71698.9|71692.9|71703.5|71694.9|71698.5|71691.3|101
1753212000000|2025-07-22 19:20:00|71699|71693|71700.2|71694.2|71700.9|71694.9|71698.2|71692.2|139
1753212300000|2025-07-22 19:25:00|71700.3|71694.3|71701.3|71695.3|71704.5|71695.6|71699.7|71690.8|94
1753212600000|2025-07-22 19:30:00|71701.2|71695.2|71703.8|71697.8|71706.7|71698|71701.1|71692.2|125
1753212900000|2025-07-22 19:35:00|71703.9|71697.9|71703.4|71697.4|71707.5|71698.7|71702.5|71694.2|89
1753213200000|2025-07-22 19:40:00|71703.3|71697.3|71701.3|71695.3|71706.2|71697.3|71700.8|71694|124
1753213500000|2025-07-22 19:45:00|71701.4|71695.4|71702.4|71696.4|71702.9|71696.9|71700.9|71694.9|86
1753213800000|2025-07-22 19:50:00|71702.7|71696.7|71701.2|71695.2|71702.8|71696.8|71699.9|71693.9|172
1753214100000|2025-07-22 19:55:00|71701.4|71695.4|71700.6|71694.6|71704.8|71695.9|71699.7|71691.6|242
1753214400000|2025-07-22 20:00:00|71700.7|71694.7|71700.1|71694.1|71704.1|71695.4|71699.8|71691.9|95
1753214700000|2025-07-22 20:05:00|71700.2|71694.2|71705.5|71693.5|71706.8|71696.5|71700.1|71692.3|115
1753215000000|2025-07-22 20:10:00|71705.4|71693.4|71705.8|71693.8|71706.3|71696.6|71702.4|71693.3|59
1753215300000|2025-07-22 20:15:00|71706.2|71694.2|71705.1|71693.1|71706.2|71694.2|71705|71693|41
1753215600000|2025-07-22 20:20:00|71705.2|71693.2|71705.9|71699.9|71708.5|71700.2|71705.2|71693.2|82
1753215900000|2025-07-22 20:25:00|71706|71700|71711.4|71699.4|71711.5|71702.4|71705.9|71698.4|65
1753216200000|2025-07-22 20:30:00|71711.6|71699.6|71706.7|71694.7|71711.7|71699.7|71706.6|71694.6|63
1753216500000|2025-07-22 20:35:00|71707|71695|71705.6|71693.6|71707|71697|71702.8|71693.3|38
1753216800000|2025-07-22 20:40:00|71705.7|71693.7|71700.8|71688.8|71705.7|71693.7|71700.5|71688.5|76
1753217100000|2025-07-22 20:45:00|71700.5|71688.5|71706.8|71694.8|71708.3|71696.3|71700.2|71688.2|128
1753217400000|2025-07-22 20:50:00|71706.9|71694.9|71700|71688|71707|71695|71699.9|71687.9|86
1753217700000|2025-07-22 20:55:00|71699.7|71687.7|71756.9|71677|71756.9|71688.3|71698.9|71673.4|158
1753218000000|2025-07-22 21:00:00|71756.8|71677.7|71765.5|71681.4|71765.5|71681.4|71756.8|71675.1|10
1753218300000|2025-07-22 21:05:00|71767|71682.3|71768.5|71675.1|71771|71682.3|71765.7|71673.6|17
1753218600000|2025-07-22 21:10:00|71768.4|71675.6|71759.6|71683.1|71768.5|71686.6|71757.9|71675.6|144
1753218900000|2025-07-22 21:15:00|71760.7|71684.3|71756.7|71688.3|71763.6|71688.9|71754.9|71680.4|111
1753219200000|2025-07-22 21:20:00|71755.4|71686.7|71754.5|71679.4|71762.3|71688.5|71746.7|71676.8|207
1753219500000|2025-07-22 21:25:00|71755.3|71680.7|71752.4|71682.1|71755.3|71682.5|71752.2|71676.6|174
1753219800000|2025-07-22 21:30:00|71753.6|71681.6|71753.8|71679.4|71760|71686.2|71750.1|71677.2|274
1753220100000|2025-07-22 21:35:00|71753.6|71679.6|71756.4|71672.4|71757.5|71681|71752.2|71672.3|379
1753220400000|2025-07-22 21:40:00|71757|71672|71756|71674|71759.6|71676.5|71755.6|71671.9|232
1753220700000|2025-07-22 21:45:00|71756.1|71674.1|71755.2|71673|71756.9|71675.2|71754.4|71671.4|191
1753221000000|2025-07-22 21:50:00|71755.1|71672.8|71758|71675.6|71763.4|71678.5|71754|71672.1|270
1753221300000|2025-07-22 21:55:00|71758.1|71675.7|71753.8|71685.2|71761.9|71685.9|71749.9|71672.2|304
1753221600000|2025-07-22 22:00:00|71756.5|71688.5|71754.8|71692.5|71760.8|71693.2|71753.6|71683.3|295
1753221900000|2025-07-22 22:05:00|71753.3|71692.8|71752.4|71693|71757.4|71696.5|71750.1|71689.5|254
1753222200000|2025-07-22 22:10:00|71752.9|71692.8|71734.6|71688.9|71755.3|71701.2|71734.6|71683.8|293
1753222500000|2025-07-22 22:15:00|71734.9|71688.7|71732.5|71695.2|71735.6|71697.4|71728.4|71688.7|191
1753222800000|2025-07-22 22:20:00|71731.4|71695.1|71721.3|71709.3|71733|71711.9|71721.3|71695.1|118
1753223100000|2025-07-22 22:25:00|71731.7|71700.9|71732.1|71699.4|71733.1|71711.8|71720.1|71698.5|94
1753223400000|2025-07-22 22:30:00|71732|71699.5|71732.3|71701.9|71733.7|71712.7|71722.4|71699.5|103
1753223700000|2025-07-22 22:35:00|71723.5|71711.5|71719.3|71707.3|71733|71712.4|71719.3|71698.1|121
1753224000000|2025-07-22 22:40:00|71718.9|71706.9|71721.2|71709.2|71722.7|71710.7|71718.9|71706.9|61
1753224300000|2025-07-22 22:45:00|71722.3|71710.3|71723.7|71692.8|71729.4|71710.8|71713.5|71691.1|120
1753224600000|2025-07-22 22:50:00|71724|71693.1|71728.6|71698.2|71729.1|71707.2|71715.1|71691.9|146
1753224900000|2025-07-22 22:55:00|71728.2|71697.9|71730.1|71696.2|71730.6|71707.1|71719.1|71695.9|77
1753225200000|2025-07-22 23:00:00|71729.7|71696.4|71726.5|71692.6|71730.3|71704.2|71715.1|71691.1|132
1753225500000|2025-07-22 23:05:00|71726.4|71692.8|71718.9|71706.9|71730.5|71706.9|71718.9|71692.8|62
1753225800000|2025-07-22 23:10:00|71719.1|71707.1|71716.8|71684.5|71730|71707.7|71716.6|71683.5|176
1753226100000|2025-07-22 23:15:00|71716.6|71684.7|71714.9|71702.9|71717.8|71703|71701.6|71681.3|206
1753226400000|2025-07-22 23:20:00|71715|71703|71730.8|71718.8|71738.9|71719.3|71714.6|71702.6|230
1753226700000|2025-07-22 23:25:00|71730.7|71718.7|71730.9|71718.9|71738.1|71718.9|71719.8|71701.4|253
1753227000000|2025-07-22 23:30:00|71731|71719|71735.1|71703|71736.3|71720.1|71723.9|71702.1|273
1753227300000|2025-07-22 23:35:00|71735.3|71702.9|71726.6|71714.6|71735.7|71716.4|71725.8|71702.9|154
1753227600000|2025-07-22 23:40:00|71726.7|71714.7|71727|71715|71739.2|71716.5|71726.7|71705.3|133
1753227900000|2025-07-22 23:45:00|71726.9|71714.9|71726|71714|71735.9|71715|71723.8|71705|84
1753228200000|2025-07-22 23:50:00|71726.1|71714.1|71721.7|71709.7|71727.2|71715.2|71720.5|71708.5|155
1753228500000|2025-07-22 23:55:00|71721.8|71709.8|71723.3|71711.3|71725|71713|71720.5|71708.5|246
1753228800000|2025-07-23 00:00:00|71724.3|71712.3|71717.7|71705.7|71724.3|71712.3|71717.3|71705.3|424
1753229100000|2025-07-23 00:05:00|71717.8|71705.8|71727.2|71715.2|71732.2|71720.2|71717.7|71705.7|381
1753229400000|2025-07-23 00:10:00|71727|71715|71728.8|71716.8|71730.2|71718.2|71726.3|71714.3|275
1753229700000|2025-07-23 00:15:00|71728.6|71716.6|71716.3|71704.3|71728.7|71716.7|71708.4|71696.4|455
1753230000000|2025-07-23 00:20:00|71716.2|71704.2|71709.2|71697.2|71716.2|71704.2|71705.4|71693.4|328
1753230300000|2025-07-23 00:25:00|71709.1|71697.1|71703.5|71691.5|71709.6|71697.6|71695.4|71686.2|313
1753230600000|2025-07-23 00:30:00|71703.4|71691.4|71701.5|71689.5|71707.5|71695.5|71697.9|71685.9|255
1753230900000|2025-07-23 00:35:00|71701.6|71689.6|71705.6|71693.6|71711.3|71699.3|71701.1|71689.1|313
1753231200000|2025-07-23 00:40:00|71705.7|71693.7|71709.9|71697.9|71713.1|71701.1|71703.9|71691.9|231
1753231500000|2025-07-23 00:45:00|71709.8|71697.8|71699.9|71687.9|71710.1|71698.1|71695.7|71685.9|242
1753231800000|2025-07-23 00:50:00|71699.6|71687.6|71708.2|71702.2|71709.3|71703.3|71697.4|71687.5|302
1753232100000|2025-07-23 00:55:00|71709.2|71703.2|71700.9|71694.9|71709.2|71703.2|71697.7|71687.7|284
1753232400000|2025-07-23 01:00:00|71700.8|71694.8|71709.8|71703.8|71710.2|71704.2|71692.1|71685.5|385
1753232700000|2025-07-23 01:05:00|71710.1|71704.1|71706.9|71694.9|71711.7|71704.5|71705.6|71693.6|333
1753233000000|2025-07-23 01:10:00|71706.8|71694.8|71694.7|71682.7|71707.7|71695.7|71692|71682.3|210
1753233300000|2025-07-23 01:15:00|71694.8|71682.8|71695.1|71689.1|71704.7|71693.2|71690.7|71679|360
1753233600000|2025-07-23 01:20:00|71695|71689|71691.1|71685.1|71697.2|71691.2|71687.7|71680.2|280
1753233900000|2025-07-23 01:25:00|71691.3|71685.3|71695.6|71683.6|71695.6|71688.6|71687.6|71679.5|264
1753234200000|2025-07-23 01:30:00|71695.7|71683.7|71690.8|71684.8|71709.8|71701.7|71689|71681.5|412
1753234500000|2025-07-23 01:35:00|71690.7|71684.7|71694.8|71688.8|71699.7|71693.7|71688.5|71682.5|330
1753234800000|2025-07-23 01:40:00|71694.9|71688.9|71712.7|71706.7|71717.1|71710.1|71694.8|71688.8|327
1753235100000|2025-07-23 01:45:00|71712.6|71706.6|71711.7|71705.7|71721.2|71713|71708.7|71702.7|356
1753235400000|2025-07-23 01:50:00|71711.8|71705.8|71692.4|71686.4|71713.4|71707.4|71692.1|71686.1|343
1753235700000|2025-07-23 01:55:00|71692.3|71686.3|71701.2|71695.2|71702|71696|71691.5|71685.5|311
1753236000000|2025-07-23 02:00:00|71701.1|71695.1|71686.2|71680.2|71702.7|71696.7|71685.8|71679.8|320
1753236300000|2025-07-23 02:05:00|71686.3|71680.3|71698.5|71692.5|71700.3|71694.3|71685.8|71679.8|376
1753236600000|2025-07-23 02:10:00|71698.9|71692.9|71702.8|71696.8|71703|71697|71696.2|71690.2|244
1753236900000|2025-07-23 02:15:00|71704.1|71698.1|71708.9|71702.9|71712|71706|71700.2|71694.2|435
1753237200000|2025-07-23 02:20:00|71708.8|71702.8|71710.3|71704.3|71718.6|71712.6|71706|71697.3|376
1753237500000|2025-07-23 02:25:00|71710.2|71704.2|71717.9|71711.9|71719.2|71713.2|71706.7|71700.7|323
1753237800000|2025-07-23 02:30:00|71717.7|71711.7|71721.7|71709.7|71728.1|71717.3|71713.5|71707.5|428
1753238100000|2025-07-23 02:35:00|71721.8|71709.8|71720.1|71714.1|71723.6|71714.5|71710.4|71702.7|328
1753238400000|2025-07-23 02:40:00|71720|71714|71716.2|71710.2|71722|71716|71715.3|71706.7|253
1753238700000|2025-07-23 02:45:00|71716.4|71710.4|71710.1|71704.1|71719.1|71710.5|71706.8|71698.1|368
1753239000000|2025-07-23 02:50:00|71711|71705|71713.2|71707.2|71716.6|71707.9|71708.4|71700.9|287
1753239300000|2025-07-23 02:55:00|71713.3|71707.3|71710.2|71704.2|71718.8|71710|71708.7|71701.2|287
1753239600000|2025-07-23 03:00:00|71710.1|71704.1|71704|71698|71711|71704.2|71703.7|71697.7|256
1753239900000|2025-07-23 03:05:00|71704.1|71698.1|71701.6|71695.6|71709|71700.2|71701.5|71695.1|251
1753240200000|2025-07-23 03:10:00|71700.2|71694.2|71692.7|71686.7|71701.1|71694.2|71690.2|71681.9|282
1753240500000|2025-07-23 03:15:00|71692.8|71686.8|71667.9|71661.9|71692.8|71686.8|71667.7|71661.7|322
1753240800000|2025-07-23 03:20:00|71667.2|71661.2|71648.9|71642.9|71671.6|71663.6|71632|71626|535
1753241100000|2025-07-23 03:25:00|71648.8|71642.8|71614.4|71608.4|71649.3|71642.9|71604.6|71598.6|511
1753241400000|2025-07-23 03:30:00|71614.1|71608.1|71611.1|71605.1|71625.3|71617.4|71595.7|71586.6|560
1753241700000|2025-07-23 03:35:00|71611|71605|71612|71606|71618.4|71609.4|71603.2|71596.6|375
1753242000000|2025-07-23 03:40:00|71612.8|71606.8|71608|71602|71614.4|71608.4|71597.6|71589.9|386
1753242300000|2025-07-23 03:45:00|71607.9|71601.9|71611|71605|71619.3|71613.3|71604.4|71598.4|261
1753242600000|2025-07-23 03:50:00|71610.9|71604.9|71621.3|71609.3|71621.6|71609.6|71610.2|71601.4|229
1753242900000|2025-07-23 03:55:00|71621.4|71609.4|71627.1|71621.1|71637.4|71631.4|71619.5|71609.2|347
1753243200000|2025-07-23 04:00:00|71627.2|71621.2|71630.4|71624.4|71632.6|71626.6|71623.5|71617.5|266
1753243500000|2025-07-23 04:05:00|71630.3|71624.3|71624.7|71618.7|71636.6|71630.6|71622.4|71616.4|236
1753243800000|2025-07-23 04:10:00|71625|71619|71614.8|71602.8|71626.9|71619.3|71611.3|71599.3|241
1753244100000|2025-07-23 04:15:00|71614.7|71602.7|71599.9|71593.9|71615.4|71603.4|71598.2|71592.2|215
1753244400000|2025-07-23 04:20:00|71599.8|71593.8|71609.4|71603.4|71611.9|71605.9|71597.4|71591.4|219
1753244700000|2025-07-23 04:25:00|71609.3|71603.3|71591.9|71585.9|71609.5|71603.5|71587.9|71581.9|232
1753245000000|2025-07-23 04:30:00|71591.8|71585.8|71589.1|71583.1|71591.9|71585.9|71585.8|71579.8|193
1753245300000|2025-07-23 04:35:00|71589|71583|71593.5|71587.5|71594.5|71588.5|71582.5|71576.5|178
1753245600000|2025-07-23 04:40:00|71593.6|71587.6|71589.5|71583.5|71597.2|71591.2|71589|71583|162
1753245900000|2025-07-23 04:45:00|71590.6|71584.6|71582.8|71576.8|71592.2|71584.9|71581.9|71573.1|184
1753246200000|2025-07-23 04:50:00|71582.7|71576.7|71586.1|71580.1|71588.5|71582.5|71582.2|71576.2|132
1753246500000|2025-07-23 04:55:00|71586.2|71580.2|71580|71574|71591.3|71581.8|71578.6|71572.6|205
1753246800000|2025-07-23 05:00:00|71579.9|71573.9|71589.8|71583.8|71589.8|71583.8|71574.7|71568.7|338
1753247100000|2025-07-23 05:05:00|71589.6|71583.6|71592.8|71586.8|71600.7|71594.7|71589.4|71583.4|277
1753247400000|2025-07-23 05:10:00|71592.9|71586.9|71604.7|71592.7|71605.1|71597.4|71592.1|71583.6|243
1753247700000|2025-07-23 05:15:00|71604.6|71592.6|71609.7|71603.7|71612.9|71606.9|71602.3|71590.3|306
1753248000000|2025-07-23 05:20:00|71609.8|71603.8|71608.6|71596.6|71614.7|71607.6|71599.8|71592.3|287
1753248300000|2025-07-23 05:25:00|71608.5|71596.5|71606.8|71600.8|71612.3|71606.3|71604.5|71592.5|244
1753248600000|2025-07-23 05:30:00|71607.1|71601.1|71612|71606|71616.5|71610.5|71607.1|71601.1|304
1753248900000|2025-07-23 05:35:00|71611.9|71605.9|71630.8|71624.8|71634.6|71625.1|71611.9|71605.9|330
1753249200000|2025-07-23 05:40:00|71631|71625|71638.5|71626.5|71639.1|71630.5|71624|71618|363
1753249500000|2025-07-23 05:45:00|71638.7|71626.7|71627.6|71621.6|71638.7|71630.3|71626.3|71620.3|253
1753249800000|2025-07-23 05:50:00|71627.5|71621.5|71636.9|71630.9|71637.5|71631.5|71627.4|71621.4|240
1753250100000|2025-07-23 05:55:00|71636.2|71630.2|71629.2|71623.2|71636.5|71630.5|71626.2|71620.2|335
1753250400000|2025-07-23 06:00:00|71629.4|71623.4|71627.1|71621.1|71631.9|71625.9|71622.2|71616.2|407
1753250700000|2025-07-23 06:05:00|71627|71621|71632.3|71626.3|71634.1|71627.3|71627|71619.3|287
1753251000000|2025-07-23 06:10:00|71632.2|71626.2|71648.5|71642.5|71650.9|71644.9|71632.2|71626.2|306
1753251300000|2025-07-23 06:15:00|71648.6|71642.6|71642.9|71636.9|71648.8|71642.8|71639.1|71633.1|290
1753251600000|2025-07-23 06:20:00|71642.8|71636.8|71649.7|71643.7|71654.2|71648.2|71639.9|71633.9|309
1753251900000|2025-07-23 06:25:00|71649.8|71643.8|71641.1|71635.1|71654|71648|71638.9|71631.7|306
1753252200000|2025-07-23 06:30:00|71641.2|71635.2|71640.6|71634.6|71646.7|71640.7|71638|71632|390
1753252500000|2025-07-23 06:35:00|71641.2|71635.2|71653.9|71647.9|71654.1|71648.1|71639.6|71633.6|290
1753252800000|2025-07-23 06:40:00|71653.8|71647.8|71648.3|71642.3|71657.1|71651.1|71647.8|71641.8|295
1753253100000|2025-07-23 06:45:00|71648.2|71642.2|71645.4|71639.4|71649.9|71643.9|71640.2|71634.2|295
1753253400000|2025-07-23 06:50:00|71645.8|71639.8|71656.8|71650.8|71656.8|71650.8|71643.3|71637.3|192
1753253700000|2025-07-23 06:55:00|71657.2|71651.2|71643.1|71637.1|71657.2|71651.2|71638.3|71629|591
1753254000000|2025-07-23 07:00:00|71642.9|71636.9|71638.8|71632.8|71647.7|71641.7|71638.8|71632.8|313
1753254300000|2025-07-23 07:05:00|71638.7|71632.7|71635.1|71629.1|71645.8|71639.8|71631.3|71624.1|277
1753254600000|2025-07-23 07:10:00|71635|71629|71622.1|71616.1|71637.8|71631.8|71620.9|71614.9|292
1753254900000|2025-07-23 07:15:00|71622.2|71616.2|71626.2|71620.2|71626.3|71620.3|71617|71611|282
1753255200000|2025-07-23 07:20:00|71626.1|71620.1|71626.2|71620.2|71627|71621|71619.9|71613.9|231
1753255500000|2025-07-23 07:25:00|71626.1|71620.1|71623.2|71617.2|71629.7|71623.7|71621.7|71615.7|219
1753255800000|2025-07-23 07:30:00|71623.3|71617.3|71615.1|71609.1|71623.3|71617.3|71612.5|71606.5|270
1753256100000|2025-07-23 07:35:00|71615.2|71609.2|71619.3|71613.3|71623.9|71617.9|71614.4|71608.4|292
1753256400000|2025-07-23 07:40:00|71622.9|71610.9|71623.6|71617.6|71628.1|71618.8|71619.7|71610.9|252
1753256700000|2025-07-23 07:45:00|71625.2|71619.2|71630.6|71624.6|71633.3|71627.3|71624.6|71618.6|242
1753257000000|2025-07-23 07:50:00|71630.7|71624.7|71633|71621|71635.4|71627.3|71630.6|71620|209
1753257300000|2025-07-23 07:55:00|71633.1|71621.1|71623.1|71617.1|71633.1|71623.7|71620.9|71614.9|201
1753257600000|2025-07-23 08:00:00|71622.9|71616.9|71611.1|71605.1|71627.1|71621.1|71609.9|71603.9|232
1753257900000|2025-07-23 08:05:00|71611|71605|71601.3|71595.3|71612.1|71606.1|71600.2|71594.2|262
1753258200000|2025-07-23 08:10:00|71601.4|71595.4|71607.1|71601.1|71610.5|71604.5|71599.9|71593.9|244
1753258500000|2025-07-23 08:15:00|71607|71601|71613.1|71607.1|71615.6|71609.6|71603.9|71597.9|183
1753258800000|2025-07-23 08:20:00|71613|71607|71602.9|71596.9|71614.1|71607.1|71601.5|71595.5|265
1753259100000|2025-07-23 08:25:00|71603|71597|71599.2|71593.2|71609.7|71603.7|71594.4|71588.4|246
1753259400000|2025-07-23 08:30:00|71599.1|71593.1|71607.1|71601.1|71610.1|71604.1|71598.2|71592.2|233
1753259700000|2025-07-23 08:35:00|71607|71601|71599.6|71593.6|71607.2|71601.2|71594.6|71588.6|242
1753260000000|2025-07-23 08:40:00|71599.8|71593.8|71597.7|71591.7|71604.7|71596.7|71596.8|71590|265
1753260300000|2025-07-23 08:45:00|71597.2|71591.2|71611.8|71599.8|71613.4|71603.7|71596.8|71590.8|184
1753260600000|2025-07-23 08:50:00|71609.2|71603.2|71626.8|71620.8|71627.7|71621.7|71608.8|71599.9|302
1753260900000|2025-07-23 08:55:00|71627.1|71621.1|71625.2|71619.2|71634.9|71628.9|71623|71617|352
1753261200000|2025-07-23 09:00:00|71624.1|71618.1|71622.9|71616.9|71625.3|71619.3|71618.3|71612.3|267
1753261500000|2025-07-23 09:05:00|71623|71617|71615.8|71609.8|71624.4|71618.4|71615.8|71609.8|250
1753261800000|2025-07-23 09:10:00|71614.9|71608.9|71612.5|71606.5|71618.6|71612.6|71611.7|71605.7|209
1753262100000|2025-07-23 09:15:00|71612.6|71606.6|71614|71608|71617.4|71611.4|71607.7|71601.7|202
1753262400000|2025-07-23 09:20:00|71614.1|71608.1|71617.4|71611.4|71620.1|71614.1|71614.1|71608.1|166
1753262700000|2025-07-23 09:25:00|71617.5|71611.5|71617.8|71611.8|71620.5|71614.5|71617.3|71611.3|174
1753263000000|2025-07-23 09:30:00|71617.7|71611.7|71621.6|71615.6|71621.7|71615.7|71613.9|71607.9|188
1753263300000|2025-07-23 09:35:00|71621.7|71615.7|71615.5|71609.5|71622.4|71616.4|71615.4|71609.4|157
1753263600000|2025-07-23 09:40:00|71616|71610|71614.8|71608.8|71620.4|71614.4|71613|71607|240
1753263900000|2025-07-23 09:45:00|71614.7|71608.7|71606.9|71600.9|71616.1|71610.1|71605|71599|201
1753264200000|2025-07-23 09:50:00|71607|71601|71599.2|71593.2|71607.1|71601.1|71598.6|71592.6|149
1753264500000|2025-07-23 09:55:00|71599.1|71593.1|71598.6|71592.6|71599.8|71593.8|71595.3|71589.3|181
1753264800000|2025-07-23 10:00:00|71598.5|71592.5|71604.5|71598.5|71604.8|71598.8|71598.5|71592.5|111
1753265100000|2025-07-23 10:05:00|71604.6|71598.6|71604.9|71598.9|71604.9|71598.9|71602.1|71596.1|84
1753265400000|2025-07-23 10:10:00|71604.8|71598.8|71595.9|71589.9|71606.5|71600.5|71595.8|71589.8|101
1753265700000|2025-07-23 10:15:00|71596.5|71590.5|71592.5|71586.5|71599.2|71593.2|71592|71586|186
1753266000000|2025-07-23 10:20:00|71592.6|71586.6|71592.6|71586.6|71597.1|71591.1|71591.1|71582|179
1753266300000|2025-07-23 10:25:00|71595.8|71583.8|71588.7|71582.7|71596.5|71587.8|71587.1|71581.1|264
1753266600000|2025-07-23 10:30:00|71588.6|71582.6|71587.4|71581.4|71593.5|71587.5|71586.4|71580.4|225
1753266900000|2025-07-23 10:35:00|71587.5|71581.5|71590.6|71584.6|71594.2|71587.6|71586.9|71580|134
1753267200000|2025-07-23 10:40:00|71590.5|71584.5|71587.7|71581.7|71590.6|71584.6|71587.5|71581.5|78
1753267500000|2025-07-23 10:45:00|71587.6|71581.6|71592.2|71586.2|71595.4|71589.4|71587.1|71581.1|171
1753267800000|2025-07-23 10:50:00|71592.3|71586.3|71598.1|71592.1|71599.9|71593.9|71592.3|71586.3|201
1753268100000|2025-07-23 10:55:00|71598.2|71592.2|71600.2|71594.2|71600.6|71594.6|71595.7|71589.7|150
1753268400000|2025-07-23 11:00:00|71600.3|71594.3|71600.9|71594.9|71606.3|71600.3|71600.2|71594.2|198
1753268700000|2025-07-23 11:05:00|71601|71595|71600.6|71594.6|71602.5|71596.5|71599.7|71593.7|176
1753269000000|2025-07-23 11:10:00|71600.5|71594.5|71603.2|71597.2|71604.8|71598.8|71595.4|71589.4|228
1753269300000|2025-07-23 11:15:00|71603.5|71597.5|71608.2|71602.2|71611|71602.4|71600.6|71588.6|193
1753269600000|2025-07-23 11:20:00|71608.1|71602.1|71605.4|71599.4|71615.2|71609.2|71604.1|71598.1|232
1753269900000|2025-07-23 11:25:00|71605.5|71599.5|71604.5|71598.5|71608.1|71602.1|71604.3|71598.3|186
1753270200000|2025-07-23 11:30:00|71604.4|71598.4|71604.1|71598.1|71607.3|71601.3|71603.8|71597.8|115
1753270500000|2025-07-23 11:35:00|71606.7|71600.7|71607.7|71595.7|71609.2|71600.7|71604.5|71595.6|131
1753270800000|2025-07-23 11:40:00|71607.6|71595.6|71598.3|71586.3|71608.8|71596.8|71598|71586|208
1753271100000|2025-07-23 11:45:00|71598.4|71586.4|71595.6|71589.6|71599.8|71592.4|71595.2|71586|175
1753271400000|2025-07-23 11:50:00|71595.5|71589.5|71583.8|71577.8|71598.5|71589.6|71581.3|71575.3|187
1753271700000|2025-07-23 11:55:00|71583.7|71577.7|71598.9|71592.9|71598.9|71592.9|71583.7|71577.7|246
1753272000000|2025-07-23 12:00:00|71598.8|71592.8|71592|71586|71600.9|71594.9|71590|71584|277
1753272300000|2025-07-23 12:05:00|71591.8|71585.8|71595.2|71589.2|71599.1|71593.1|71589.9|71583.9|259
1753272600000|2025-07-23 12:10:00|71595.1|71589.1|71592.3|71586.3|71595.3|71589.3|71591.4|71585.4|202
1753272900000|2025-07-23 12:15:00|71592.7|71586.7|71587.4|71581.4|71594.8|71588.8|71586.7|71580.7|236
1753273200000|2025-07-23 12:20:00|71587.5|71581.5|71593.9|71587.9|71594.3|71588.3|71587.3|71581.3|221
1753273500000|2025-07-23 12:25:00|71593.7|71587.7|71596.8|71590.8|71599.2|71593.2|71592.9|71586.9|190
1753273800000|2025-07-23 12:30:00|71596.9|71590.9|71600.4|71594.4|71602.1|71596.1|71596.1|71590.1|193
1753274100000|2025-07-23 12:35:00|71600.1|71594.1|71596.9|71590.9|71600.4|71594.4|71595.5|71589.5|187
1753274400000|2025-07-23 12:40:00|71596.7|71590.7|71592.2|71586.2|71597.5|71591.5|71592.2|71586.2|131
1753274700000|2025-07-23 12:45:00|71592.3|71586.3|71590.7|71584.7|71592.3|71586.3|71587|71581|194
1753275000000|2025-07-23 12:50:00|71591|71585|71596.1|71590.1|71596.6|71590.6|71590.5|71584.5|185
1753275300000|2025-07-23 12:55:00|71596.4|71590.4|71597.4|71591.4|71600.2|71594.2|71594.6|71585.4|281
1753275600000|2025-07-23 13:00:00|71597.5|71591.5|71606.8|71600.8|71606.8|71600.8|71594|71588|407
1753275900000|2025-07-23 13:05:00|71608|71602|71602.8|71596.8|71616.5|71610.5|71602.7|71596.7|404
1753276200000|2025-07-23 13:10:00|71602.9|71596.9|71601.3|71595.3|71604.5|71598.5|71596.9|71590.9|287
1753276500000|2025-07-23 13:15:00|71601.4|71595.4|71598.6|71592.6|71601.4|71595.4|71591.4|71585.4|257
1753276800000|2025-07-23 13:20:00|71598.5|71592.5|71603.8|71597.8|71609.1|71603.1|71597.7|71591.7|221
1753277100000|2025-07-23 13:25:00|71603.9|71597.9|71609.9|71603.9|71612.9|71604.2|71601.1|71595.1|280
1753277400000|2025-07-23 13:30:00|71609.8|71603.8|71613.8|71607.8|71616.4|71610.4|71606|71600|316
1753277700000|2025-07-23 13:35:00|71613.9|71607.9|71612.3|71600.3|71618.1|71610.5|71606.5|71597.6|401
1753278000000|2025-07-23 13:40:00|71612.4|71600.4|71611|71599|71613.4|71605.8|71602.9|71596.5|431
1753278300000|2025-07-23 13:45:00|71606.9|71600.9|71604.7|71598.7|71611.4|71602.5|71604|71598|232
1753278600000|2025-07-23 13:50:00|71605|71599|71595.1|71589.1|71606.6|71600.6|71594.1|71584.9|312
1753278900000|2025-07-23 13:55:00|71595.7|71589.7|71603.1|71591.1|71603.1|71591.6|71591.9|71585.9|309
1753279200000|2025-07-23 14:00:00|71603.2|71591.2|71587.4|71581.4|71603.4|71594.2|71587.1|71581.1|277
1753279500000|2025-07-23 14:05:00|71587.3|71581.3|71581.2|71575.2|71588.1|71582.1|71574.4|71568.4|301
1753279800000|2025-07-23 14:10:00|71581.1|71575.1|71579.2|71573.2|71582.2|71576.2|71575.1|71569.1|192
1753280100000|2025-07-23 14:15:00|71579.1|71573.1|71585.3|71579.3|71586.7|71580.7|71579|71573|199
1753280400000|2025-07-23 14:20:00|71585.2|71579.2|71586|71580|71589.4|71583.4|71584.2|71578.2|171
1753280700000|2025-07-23 14:25:00|71586.1|71580.1|71584|71578|71589.1|71583.1|71583.9|71577.9|148
1753281000000|2025-07-23 14:30:00|71584.2|71578.2|71579.7|71573.7|71587.4|71581.4|71577.7|71571.7|235
1753281300000|2025-07-23 14:35:00|71579.8|71573.8|71563.6|71557.6|71579.8|71573.8|71563.5|71557.5|272
1753281600000|2025-07-23 14:40:00|71563.4|71557.4|71558|71552|71563.4|71557.4|71556.4|71550.4|392
1753281900000|2025-07-23 14:45:00|71557.9|71551.9|71563.8|71557.8|71564.4|71558.4|71557|71551|264
1753282200000|2025-07-23 14:50:00|71563.9|71557.9|71560.6|71554.6|71564|71558|71556.6|71550.6|252
1753282500000|2025-07-23 14:55:00|71560.7|71554.7|71565.4|71559.4|71568.7|71562.7|71558.9|71552.9|338
1753282800000|2025-07-23 15:00:00|71565.2|71559.2|71561.5|71555.5|71569.1|71563.1|71559.4|71553.4|291
1753283100000|2025-07-23 15:05:00|71561.7|71555.7|71543.5|71537.5|71561.8|71555.8|71543.3|71537.3|256
1753283400000|2025-07-23 15:10:00|71543.3|71537.3|71534|71528|71543.8|71537.8|71532.5|71526.5|307
1753283700000|2025-07-23 15:15:00|71533.9|71527.9|71534.5|71528.5|71536|71530|71530.5|71524.5|226
1753284000000|2025-07-23 15:20:00|71534.6|71528.6|71541.4|71529.4|71545.3|71535.5|71533.4|71527.4|245
1753284300000|2025-07-23 15:25:00|71541.5|71529.5|71536|71530|71545|71534.7|71535.7|71526.8|242
1753284600000|2025-07-23 15:30:00|71535.8|71529.8|71537.5|71531.5|71540.3|71534.3|71535.7|71528|303
1753284900000|2025-07-23 15:35:00|71537.4|71531.4|71532.1|71526.1|71537.4|71531.4|71530|71523.3|229
1753285200000|2025-07-23 15:40:00|71532|71526|71543.4|71531.4|71544.5|71536.2|71531.4|71525.4|261
1753285500000|2025-07-23 15:45:00|71543.3|71531.3|71543.1|71537.1|71546.7|71540.7|71538.6|71529.5|239
1753285800000|2025-07-23 15:50:00|71543.2|71537.2|71522.9|71510.9|71543.5|71537.5|71519.2|71510.9|268
1753286100000|2025-07-23 15:55:00|71523.9|71511.9|71524.2|71518.2|71525.1|71519.1|71514.3|71505.3|642
1753286400000|2025-07-23 16:00:00|71523.9|71517.9|71531.3|71525.3|71534.2|71528.2|71522.7|71514|570
1753286700000|2025-07-23 16:05:00|71531.4|71525.4|71531|71525|71544.6|71535.9|71529.2|71521.9|482
1753287000000|2025-07-23 16:10:00|71531.1|71525.1|71538.9|71532.9|71539.2|71533.2|71527.5|71521.5|397
1753287300000|2025-07-23 16:15:00|71538.4|71532.4|71535.3|71529.3|71543|71534.1|71534.4|71525.7|394
1753287600000|2025-07-23 16:20:00|71535.2|71529.2|71538.1|71532.1|71542.3|71536.3|71533.6|71527.6|241
1753287900000|2025-07-23 16:25:00|71537.1|71531.1|71537.3|71531.3|71542.2|71536.2|71533.8|71527.8|332
1753288200000|2025-07-23 16:30:00|71537.2|71531.2|71541.8|71529.8|71542.1|71534.9|71532.8|71524.3|328
1753288500000|2025-07-23 16:35:00|71541.7|71529.7|71530.1|71524.1|71541.7|71534.2|71529.3|71523.3|323
1753288800000|2025-07-23 16:40:00|71530.2|71524.2|71529.6|71523.6|71530.9|71524.9|71525.5|71519.5|288
1753289100000|2025-07-23 16:45:00|71529.5|71523.5|71536.8|71530.8|71538.3|71532.3|71529.2|71523.2|197
1753289400000|2025-07-23 16:50:00|71537.2|71531.2|71537.4|71531.4|71541.3|71535.3|71536.6|71530.6|185
1753289700000|2025-07-23 16:55:00|71537.6|71531.6|71540.3|71534.3|71542.1|71536.1|71537.2|71531.2|233
1753290000000|2025-07-23 17:00:00|71539.9|71533.9|71531.8|71525.8|71540.7|71534.7|71529.2|71523.2|412
1753290300000|2025-07-23 17:05:00|71531.9|71525.9|71542.5|71530.5|71542.5|71532.3|71530.1|71524.1|293
1753290600000|2025-07-23 17:10:00|71542.4|71530.4|71535.4|71529.4|71543.6|71533.6|71533.7|71527.2|237
1753290900000|2025-07-23 17:15:00|71535.2|71529.2|71535.6|71529.6|71537.6|71531.6|71533.1|71527.1|291
1753291200000|2025-07-23 17:20:00|71535.5|71529.5|71535.8|71529.8|71536.5|71530.5|71534.6|71528.6|284
1753291500000|2025-07-23 17:25:00|71535.7|71529.7|71538.1|71532.1|71540.1|71534.1|71533.5|71527.5|183
1753291800000|2025-07-23 17:30:00|71538.2|71532.2|71535.7|71529.7|71541.4|71535.4|71535.7|71529.7|168
1753292100000|2025-07-23 17:35:00|71535.9|71529.9|71536.7|71530.7|71537.4|71531.4|71535|71529|110
1753292400000|2025-07-23 17:40:00|71536.8|71530.8|71538.1|71532.1|71538.2|71532.2|71534.2|71528.2|192
1753292700000|2025-07-23 17:45:00|71538.2|71532.2|71533.1|71527.1|71538.2|71532.2|71532.8|71526.8|221
1753293000000|2025-07-23 17:50:00|71533|71527|71541.1|71535.1|71553.6|71547.6|71530.9|71524.9|472
1753293300000|2025-07-23 17:55:00|71541|71535|71537.4|71531.4|71541.4|71535.4|71535.3|71527.3|340
1753293600000|2025-07-23 18:00:00|71537.3|71531.3|71536.5|71524.5|71540.7|71531.7|71532.2|71523.4|276
1753293900000|2025-07-23 18:05:00|71536.4|71524.4|71535.4|71529.4|71539.3|71530.2|71532.3|71524.4|198
1753294200000|2025-07-23 18:10:00|71535.3|71529.3|71532.7|71526.7|71536.8|71529.4|71532.3|71524.7|173
1753294500000|2025-07-23 18:15:00|71532.6|71526.6|71535.2|71523.2|71535.8|71527.3|71530.6|71522.4|233
1753294800000|2025-07-23 18:20:00|71535.1|71523.1|71528.6|71516.6|71535.6|71523.6|71527.2|71515.2|268
1753295100000|2025-07-23 18:25:00|71527.8|71515.8|71528.4|71516.4|71529.6|71517.6|71527.1|71515.1|177
1753295400000|2025-07-23 18:30:00|71528|71516|71528.4|71516.4|71530.6|71518.6|71527.2|71515.2|192
1753295700000|2025-07-23 18:35:00|71528.3|71516.3|71523.8|71511.8|71528.4|71516.4|71522.2|71510.2|204
1753296000000|2025-07-23 18:40:00|71523.7|71511.7|71524.3|71512.3|71526.7|71514.7|71522.3|71510.3|156
1753296300000|2025-07-23 18:45:00|71524.4|71512.4|71524.9|71512.9|71524.9|71512.9|71522.2|71510.2|160
1753296600000|2025-07-23 18:50:00|71525|71513|71530.1|71518.1|71530.4|71521.4|71524.9|71512.9|130
1753296900000|2025-07-23 18:55:00|71530.3|71518.3|71528|71516|71530.4|71518.4|71527.1|71515.1|136
1753297200000|2025-07-23 19:00:00|71527.9|71515.9|71519.4|71507.4|71528|71516|71517.2|71507.3|198
1753297500000|2025-07-23 19:05:00|71519.5|71507.5|71515.6|71509.6|71519.7|71510.6|71514.7|71505.7|170
1753297800000|2025-07-23 19:10:00|71516.4|71510.4|71518.1|71512.1|71523.1|71514.5|71516.4|71509.6|202
1753298100000|2025-07-23 19:15:00|71517.9|71511.9|71518.7|71512.7|71518.7|71512.7|71517.4|71511.4|96
1753298400000|2025-07-23 19:20:00|71518.9|71512.9|71520.4|71514.4|71520.4|71514.4|71517.6|71511.6|102
1753298700000|2025-07-23 19:25:00|71520.3|71514.3|71523.6|71517.6|71524.1|71518.1|71519.9|71513.9|133
1753299000000|2025-07-23 19:30:00|71523.7|71517.7|71523.2|71517.2|71525.1|71519.1|71523.1|71517.1|145
1753299300000|2025-07-23 19:35:00|71523|71517|71525.7|71519.7|71528.3|71522.3|71519|71513|186
1753299600000|2025-07-23 19:40:00|71525.4|71519.4|71524.5|71512.5|71525.8|71519.8|71521.8|71512.3|153
1753299900000|2025-07-23 19:45:00|71524.6|71512.6|71526.3|71514.3|71526.6|71518.6|71522.7|71512|131
1753300200000|2025-07-23 19:50:00|71526.4|71514.4|71525.8|71513.8|71526.8|71517.2|71522.5|71512.4|117
1753300500000|2025-07-23 19:55:00|71526|71514|71523.2|71517.2|71526|71517.9|71521.5|71514|155
1753300800000|2025-07-23 20:00:00|71523.1|71517.1|71522.8|71510.8|71525.8|71517.1|71522.2|71510.6|113
1753301100000|2025-07-23 20:05:00|71522.9|71510.9|71524.5|71512.5|71524.8|71512.8|71521.1|71509.1|66
1753301400000|2025-07-23 20:10:00|71524.3|71512.3|71523.5|71511.5|71524.6|71512.6|71523.2|71511.2|28
1753301700000|2025-07-23 20:15:00|71523.4|71511.4|71524|71512|71524.2|71512.2|71523.3|71511.3|64
1753302000000|2025-07-23 20:20:00|71523.8|71511.8|71523.7|71511.7|71524.1|71515|71520.9|71511.5|59
1753302300000|2025-07-23 20:25:00|71523.9|71511.9|71523.7|71511.7|71523.9|71511.9|71523|71511|44
1753302600000|2025-07-23 20:30:00|71523.5|71511.5|71522.7|71510.7|71523.5|71513.3|71519.3|71510.1|56
1753302900000|2025-07-23 20:35:00|71522.6|71510.6|71524.1|71512.1|71524.4|71512.4|71522.4|71510.4|54
1753303200000|2025-07-23 20:40:00|71524.6|71512.6|71522|71510|71524.7|71512.7|71521.7|71509.7|72
1753303500000|2025-07-23 20:45:00|71521.9|71509.9|71524|71512|71529.7|71517.7|71521.9|71509.9|112
1753303800000|2025-07-23 20:50:00|71524.1|71512.1|71526|71514|71530.1|71518.1|71523.6|71511.6|180
1753304100000|2025-07-23 20:55:00|71525.6|71513.6|71543.9|71496.5|71543.9|71514.9|71524.1|71495.4|122
1753304400000|2025-07-23 21:00:00|71544.3|71496.1|71538.5|71490.2|71546|71496.4|71538|71486|19
1753304700000|2025-07-23 21:05:00|71531.3|71496.2|71519.8|71507.8|71539.2|71507.8|71519.7|71488.8|21
1753305000000|2025-07-23 21:10:00|71521|71509|71529.7|71497.8|71530.2|71509|71518.6|71497.2|60
1753305300000|2025-07-23 21:15:00|71530|71498|71529.1|71498.1|71530.2|71509.1|71519.6|71497.5|32
1753305600000|2025-07-23 21:20:00|71529|71498|71529|71498|71529.1|71498.1|71529|71498|3
1753305900000|2025-07-23 21:25:00|71529.1|71498.1|71529.1|71497.9|71529.2|71498.1|71529|71497.8|6
1753306200000|2025-07-23 21:30:00|71529.3|71498.1|71540.7|71500|71540.7|71503.6|71528.2|71497.9|103
1753306500000|2025-07-23 21:35:00|71540.5|71500.1|71540.4|71499.8|71540.8|71500.2|71540.2|71499.4|31
1753306800000|2025-07-23 21:40:00|71540.3|71499.7|71538.7|71500.1|71541|71500.3|71538.7|71499.4|63
1753307100000|2025-07-23 21:45:00|71538.6|71499.7|71538.2|71500.2|71539.4|71500.7|71538.1|71498.7|73
1753307400000|2025-07-23 21:50:00|71538.3|71500.3|71538.9|71499.8|71539.4|71500.5|71538.3|71499.2|42
1753307700000|2025-07-23 21:55:00|71539.5|71499.4|71536.5|71502.3|71539.5|71502.3|71536.5|71499.4|66
1753308000000|2025-07-23 22:00:00|71536.4|71502.2|71538.6|71500.5|71538.9|71503.6|71535.3|71499.6|187
1753308300000|2025-07-23 22:05:00|71538.4|71500.6|71539.2|71500.1|71540|71514|71525.8|71499.6|108
1753308600000|2025-07-23 22:10:00|71539.1|71499.8|71537.4|71502.4|71539.8|71502.7|71536.8|71499.6|91
1753308900000|2025-07-23 22:15:00|71535.8|71504|71525.4|71513.4|71535.9|71514|71524.5|71503.9|150
1753309200000|2025-07-23 22:20:00|71525.5|71513.5|71525.3|71513.3|71527|71515|71524.8|71512.8|110
1753309500000|2025-07-23 22:25:00|71525.2|71513.2|71524.2|71512.2|71526.6|71514.6|71522.1|71510.1|95
1753309800000|2025-07-23 22:30:00|71523.4|71511.4|71523|71511|71533.1|71512.6|71522.3|71503.1|61
1753310100000|2025-07-23 22:35:00|71523.8|71511.8|71523.3|71511.3|71533.2|71512.6|71522.4|71503|50
1753310400000|2025-07-23 22:40:00|71523.2|71511.2|71524|71512|71524.6|71512.6|71523.2|71511.2|55
1753310700000|2025-07-23 22:45:00|71523.6|71511.6|71524.2|71512.2|71527.2|71515.2|71523.5|71511.5|59
1753311000000|2025-07-23 22:50:00|71524.5|71512.5|71526.8|71514.8|71527.4|71515.4|71524.2|71512.2|89
1753311300000|2025-07-23 22:55:00|71527.5|71515.5|71527.8|71515.8|71527.9|71515.9|71526|71514|59
1753311600000|2025-07-23 23:00:00|71527.3|71515.3|71526.4|71514.4|71527.6|71515.6|71525.5|71513.5|101
1753311900000|2025-07-23 23:05:00|71526.6|71514.6|71526.5|71514.5|71526.7|71514.7|71525.8|71513.8|62
1753312200000|2025-07-23 23:10:00|71526.3|71514.3|71531.1|71519.1|71531.4|71519.4|71526.1|71514.1|99
1753312500000|2025-07-23 23:15:00|71530.5|71518.5|71524.9|71512.9|71531.4|71519.4|71524.7|71512.7|86
1753312800000|2025-07-23 23:20:00|71524.8|71512.8|71523.8|71511.8|71524.9|71512.9|71523.2|71511.2|80
1753313100000|2025-07-23 23:25:00|71523.9|71511.9|71528.3|71516.3|71529.1|71517.1|71523.6|71511.6|91
1753313400000|2025-07-23 23:30:00|71528.4|71516.4|71528.4|71516.4|71528.5|71516.5|71527.5|71515.5|83
1753313700000|2025-07-23 23:35:00|71528.7|71516.7|71528.7|71516.7|71530|71518|71528.2|71516.2|90
1753314000000|2025-07-23 23:40:00|71528.3|71516.3|71528.8|71516.8|71529|71517|71528.2|71516.2|71
1753314300000|2025-07-23 23:45:00|71528.6|71516.6|71513.1|71501.1|71529.7|71517.7|71511.7|71499.7|191
1753314600000|2025-07-23 23:50:00|71513.2|71501.2|71513.8|71501.8|71514.2|71502.2|71509|71497|130
1753314900000|2025-07-23 23:55:00|71514.2|71502.2|71514.1|71502.1|71520|71508|71513.7|71501.7|300
1753315200000|2025-07-24 00:00:00|71514.4|71502.4|71514|71502|71519.4|71507.4|71510.7|71498.7|257
1753315500000|2025-07-24 00:05:00|71513.8|71501.8|71522.6|71510.6|71522.6|71513.2|71510.9|71499.9|231
1753315800000|2025-07-24 00:10:00|71522.4|71510.4|71524.8|71512.8|71524.8|71512.8|71515.2|71503.2|250
1753316100000|2025-07-24 00:15:00|71524.7|71512.7|71519.5|71507.5|71528.3|71516.3|71517.3|71505.3|239
1753316400000|2025-07-24 00:20:00|71519.1|71507.1|71524.8|71512.8|71527.2|71515.2|71518.7|71506.7|256
1753316700000|2025-07-24 00:25:00|71525|71513|71517.4|71511.4|71526.4|71516.8|71516|71507.4|240
1753317000000|2025-07-24 00:30:00|71516.7|71510.7|71519|71507|71524.9|71514.6|71516.4|71506.1|217
1753317300000|2025-07-24 00:35:00|71518.9|71506.9|71516.8|71504.8|71520.6|71508.9|71511.7|71502.1|163
1753317600000|2025-07-24 00:40:00|71517.1|71505.1|71510.6|71498.6|71517.2|71505.2|71505.8|71497.9|164
1753317900000|2025-07-24 00:45:00|71510.5|71498.5|71504.4|71492.4|71510.5|71500.5|71491.5|71481.6|362
1753318200000|2025-07-24 00:50:00|71504.3|71492.3|71483.7|71477.7|71506.8|71497.9|71477.5|71469.7|388
1753318500000|2025-07-24 00:55:00|71485|71479|71487.2|71481.2|71499.3|71489.4|71485|71478.1|373
1753318800000|2025-07-24 01:00:00|71486.4|71480.4|71473.2|71461.2|71487.5|71481.5|71469.9|71461.2|414
1753319100000|2025-07-24 01:05:00|71473.3|71461.3|71467.8|71455.8|71476.2|71466.2|71459|71453|382
1753319400000|2025-07-24 01:10:00|71467.7|71455.7|71480.9|71468.9|71481.4|71471.4|71464.1|71454.5|373
1753319700000|2025-07-24 01:15:00|71481.1|71469.1|71464|71458|71483.7|71471.7|71457.6|71445.6|446
1753320000000|2025-07-24 01:20:00|71463.9|71457.9|71463.9|71457.9|71484.5|71476|71463.2|71454.9|344
1753320300000|2025-07-24 01:25:00|71464|71458|71464.9|71452.9|71469.4|71460.4|71452.5|71446.5|385
1753320600000|2025-07-24 01:30:00|71465|71453|71472.2|71460.2|71494|71484.3|71446.5|71434.5|632
1753320900000|2025-07-24 01:35:00|71472.3|71460.3|71486.2|71474.2|71489.1|71480.1|71462.8|71456.8|510
1753321200000|2025-07-24 01:40:00|71486.1|71474.1|71484.3|71478.3|71487.8|71481.8|71476|71470|384
1753321500000|2025-07-24 01:45:00|71484.1|71478.1|71497.2|71491.2|71499.5|71493.5|71482.1|71476.1|354
1753321800000|2025-07-24 01:50:00|71498.6|71492.6|71497.6|71491.6|71504.3|71498.3|71490.9|71484.9|381
1753322100000|2025-07-24 01:55:00|71496.4|71490.4|71501.2|71495.2|71501.4|71495.4|71489.1|71483.1|360
1753322400000|2025-07-24 02:00:00|71501.4|71495.4|71502.7|71496.7|71503.8|71497.8|71499.7|71493.7|223
1753322700000|2025-07-24 02:05:00|71502.6|71496.6|71500.2|71494.2|71513.1|71507.1|71496.2|71490.2|379
1753323000000|2025-07-24 02:10:00|71500.4|71494.4|71495.6|71489.6|71506.2|71500.2|71494.9|71488.9|316
1753323300000|2025-07-24 02:15:00|71495.5|71489.5|71491.5|71485.5|71495.5|71489.5|71484.5|71478.5|373
1753323600000|2025-07-24 02:20:00|71491.4|71485.4|71491.3|71485.3|71496.4|71490.4|71486.7|71480.7|249
1753323900000|2025-07-24 02:25:00|71491|71485|71497.4|71491.4|71498.6|71492.6|71490.4|71484.4|284
1753324200000|2025-07-24 02:30:00|71497.5|71491.5|71499.2|71493.2|71499.9|71493.9|71486.7|71480.7|335
1753324500000|2025-07-24 02:35:00|71498.8|71492.8|71503.4|71497.4|71505.2|71499.2|71496.7|71490.7|234
1753324800000|2025-07-24 02:40:00|71503.8|71497.8|71499.6|71493.6|71505.5|71499.5|71499.3|71493.3|253
1753325100000|2025-07-24 02:45:00|71499.7|71493.7|71490|71484|71499.7|71493.7|71486.2|71480.2|242
1753325400000|2025-07-24 02:50:00|71489.9|71483.9|71486.1|71480.1|71489.9|71483.9|71481.9|71475.9|229
1753325700000|2025-07-24 02:55:00|71485.5|71479.5|71477.6|71471.6|71486.5|71480.5|71475|71468.3|337
1753326000000|2025-07-24 03:00:00|71477.2|71471.2|71488.6|71482.6|71490.4|71484.4|71476|71470|305
1753326300000|2025-07-24 03:05:00|71488.7|71482.7|71486.4|71480.4|71492|71486|71481.1|71472.4|311
1753326600000|2025-07-24 03:10:00|71486.3|71480.3|71487.1|71481.1|71490.4|71484.4|71482.6|71476.6|318
1753326900000|2025-07-24 03:15:00|71487.4|71481.4|71483.8|71477.8|71490.5|71484.5|71482.7|71476.6|234
1753327200000|2025-07-24 03:20:00|71483.7|71477.7|71485.1|71479.1|71489.1|71483.1|71481.9|71475.9|214
1753327500000|2025-07-24 03:25:00|71485.4|71479.4|71492.4|71486.4|71497|71488.3|71485.2|71479.2|240
1753327800000|2025-07-24 03:30:00|71492.5|71486.5|71490.8|71484.8|71493.6|71487.6|71486.5|71480.5|134
1753328100000|2025-07-24 03:35:00|71490.9|71484.9|71491.6|71485.6|71492.2|71486.2|71486.8|71480.8|133
1753328400000|2025-07-24 03:40:00|71492.6|71486.6|71475|71469|71492.7|71486.7|71474.5|71468.5|208
1753328700000|2025-07-24 03:45:00|71475.2|71469.2|71475|71469|71478.2|71470|71468.2|71460.7|244
1753329000000|2025-07-24 03:50:00|71474.9|71468.9|71484.8|71478.8|71486.9|71480.9|71474.8|71468.8|204
1753329300000|2025-07-24 03:55:00|71484.9|71478.9|71491.7|71485.7|71492.1|71486.1|71484.8|71478.8|210
1753329600000|2025-07-24 04:00:00|71492.1|71486.1|71490.4|71478.4|71496.4|71490.4|71487.4|71478.3|233
1753329900000|2025-07-24 04:05:00|71491.1|71479.1|71487|71481|71491.9|71482.5|71484.6|71478|184
1753330200000|2025-07-24 04:10:00|71487.4|71481.4|71485.4|71473.4|71489|71481.5|71483.4|71472.8|177
1753330500000|2025-07-24 04:15:00|71485.3|71473.3|71479.4|71473.4|71485.3|71474.9|71478.6|71468.8|145
1753330800000|2025-07-24 04:20:00|71479.3|71473.3|71475.7|71469.7|71483.7|71477.7|71474.3|71465.4|173
1753331100000|2025-07-24 04:25:00|71475.6|71469.6|71476.4|71470.4|71478.9|71471|71473.2|71464.2|192
1753331400000|2025-07-24 04:30:00|71476.5|71470.5|71479.2|71473.2|71480.4|71474.4|71475.8|71469.8|177
1753331700000|2025-07-24 04:35:00|71479.3|71473.3|71481.4|71475.4|71482.3|71476.3|71478.7|71472.7|152
1753332000000|2025-07-24 04:40:00|71481.3|71475.3|71484.3|71478.3|71485.9|71479.9|71480.8|71474.8|92
1753332300000|2025-07-24 04:45:00|71484.4|71478.4|71484.3|71478.3|71486.6|71480.6|71483.1|71477.1|152
1753332600000|2025-07-24 04:50:00|71484.4|71478.4|71485.7|71479.7|71487.3|71481.3|71484|71478|112
1753332900000|2025-07-24 04:55:00|71485.8|71479.8|71482|71476|71486.6|71480.6|71480.9|71474.9|173
1753333200000|2025-07-24 05:00:00|71481.9|71475.9|71481.6|71475.6|71483.8|71477.8|71479.4|71473.4|185
1753333500000|2025-07-24 05:05:00|71481.7|71475.7|71481.7|71475.7|71483.6|71477.6|71480.8|71474.8|109
1753333800000|2025-07-24 05:10:00|71481.3|71475.3|71486.9|71480.9|71490|71484|71481.3|71475.3|184
1753334100000|2025-07-24 05:15:00|71487|71481|71482.6|71476.6|71488.6|71482.6|71482.3|71476.3|164
1753334400000|2025-07-24 05:20:00|71482.7|71476.7|71477.9|71471.9|71483.9|71477.9|71477.4|71471.4|161
1753334700000|2025-07-24 05:25:00|71477.8|71471.8|71478.5|71472.5|71480.7|71474.7|71472.8|71466.8|191
1753335000000|2025-07-24 05:30:00|71478.4|71472.4|71475.9|71463.9|71480.3|71472.4|71474.9|71463|264
1753335300000|2025-07-24 05:35:00|71476.1|71464.1|71475.1|71469.1|71479.9|71470.2|71474.9|71463.5|221
1753335600000|2025-07-24 05:40:00|71475.2|71469.2|71481.5|71475.5|71481.9|71475.9|71473.2|71467.2|301
1753335900000|2025-07-24 05:45:00|71481.4|71475.4|71483.8|71477.8|71489.4|71483.4|71479.6|71473.6|277
1753336200000|2025-07-24 05:50:00|71484|71478|71491.6|71485.6|71494.4|71488.4|71484|71478|262
1753336500000|2025-07-24 05:55:00|71491.5|71485.5|71491.5|71485.5|71496|71490|71483.3|71477.3|411
1753336800000|2025-07-24 06:00:00|71491.6|71485.6|71492.2|71486.2|71495|71489|71487.4|71481.4|245
1753337100000|2025-07-24 06:05:00|71492.3|71486.3|71498.8|71492.8|71504.5|71498.5|71488.8|71482.8|341
1753337400000|2025-07-24 06:10:00|71499|71493|71504.5|71492.5|71504.6|71498.6|71496.9|71490.9|277
1753337700000|2025-07-24 06:15:00|71504.8|71492.8|71502.5|71496.5|71506.7|71499.7|71496.5|71490.5|250
1753338000000|2025-07-24 06:20:00|71502.4|71496.4|71506.8|71500.8|71510|71504|71500.8|71494.8|264
1753338300000|2025-07-24 06:25:00|71506.9|71500.9|71501.6|71495.6|71508.2|71502.2|71498.4|71492.4|283
1753338600000|2025-07-24 06:30:00|71501.7|71495.7|71489.1|71483.1|71506|71500|71488.9|71482.9|347
1753338900000|2025-07-24 06:35:00|71489.4|71483.4|71486.6|71480.6|71490.5|71484.5|71481.6|71475.6|342
1753339200000|2025-07-24 06:40:00|71486.3|71480.3|71491.1|71485.1|71494.4|71488.4|71486.3|71480.3|260
1753339500000|2025-07-24 06:45:00|71491|71485|71490.5|71484.5|71494.4|71488.4|71488.4|71482.4|271
1753339800000|2025-07-24 06:50:00|71490.6|71484.6|71492.7|71486.7|71493.7|71487.7|71485.9|71479.9|321
1753340100000|2025-07-24 06:55:00|71493.7|71487.7|71483.7|71477.7|71494.7|71488.7|71481.7|71475.7|584
1753340400000|2025-07-24 07:00:00|71484.1|71478.1|71486.6|71480.6|71489.7|71483.7|71481.4|71475.4|288
1753340700000|2025-07-24 07:05:00|71486.7|71480.7|71487.8|71481.8|71493.1|71485.1|71481.9|71475.9|341
1753341000000|2025-07-24 07:10:00|71487.9|71481.9|71489.6|71483.6|71493.1|71487.1|71483.8|71474.9|502
1753341300000|2025-07-24 07:15:00|71489|71483|71497.3|71491.3|71500.3|71494.3|71489|71483|350
1753341600000|2025-07-24 07:20:00|71497.8|71491.8|71486.2|71480.2|71498|71492|71485.1|71477.6|276
1753341900000|2025-07-24 07:25:00|71486.3|71480.3|71480.5|71474.5|71486.4|71480.4|71476.2|71468.4|326
1753342200000|2025-07-24 07:30:00|71479.8|71473.8|71492.5|71486.5|71496.6|71490.6|71477.2|71471.2|359
1753342500000|2025-07-24 07:35:00|71492.4|71486.4|71501.5|71495.5|71504.9|71496.6|71492.4|71486.4|224
1753342800000|2025-07-24 07:40:00|71501.1|71495.1|71497|71491|71506.6|71497.4|71492.6|71483.7|241
1753343100000|2025-07-24 07:45:00|71496.9|71490.9|71514.6|71502.6|71516.4|71507.8|71496.5|71490.5|322
1753343400000|2025-07-24 07:50:00|71514.9|71502.9|71514.5|71508.5|71518.7|71512.7|71509.4|71502.5|271
1753343700000|2025-07-24 07:55:00|71514.6|71508.6|71505.5|71499.5|71516|71510|71504.3|71498.3|313
1753344000000|2025-07-24 08:00:00|71505.2|71499.2|71502.5|71496.5|71505.7|71499.7|71498.4|71492.4|301
1753344300000|2025-07-24 08:05:00|71502.6|71496.6|71502.7|71496.7|71502.8|71496.8|71495.6|71489.6|257
1753344600000|2025-07-24 08:10:00|71502.6|71496.6|71498.6|71492.6|71504.8|71498.8|71498|71492|213
1753344900000|2025-07-24 08:15:00|71498.5|71492.5|71497.2|71491.2|71501.2|71495.2|71495.9|71489.9|251
1753345200000|2025-07-24 08:20:00|71497|71491|71502.7|71496.7|71506|71500|71495.5|71489.5|205
1753345500000|2025-07-24 08:25:00|71502.9|71496.9|71506.1|71500.1|71511.5|71504.4|71502|71495.2|280
1753345800000|2025-07-24 08:30:00|71506.2|71500.2|71518.8|71512.8|71523.3|71515.2|71504.6|71498.6|324
1753346100000|2025-07-24 08:35:00|71518.9|71512.9|71515.9|71509.9|71519.5|71513.5|71512.7|71505.4|236
1753346400000|2025-07-24 08:40:00|71515.8|71509.8|71513.6|71507.6|71520.8|71514.8|71512.5|71506.5|171
1753346700000|2025-07-24 08:45:00|71513.1|71507.1|71518.8|71512.8|71520.3|71514.3|71511.4|71505.4|172
1753347000000|2025-07-24 08:50:00|71518.9|71512.9|71523.6|71517.6|71523.8|71517.8|71518.3|71512.3|148
1753347300000|2025-07-24 08:55:00|71523.7|71517.7|71534.3|71528.3|71541.7|71530.2|71523.7|71517.7|324
1753347600000|2025-07-24 09:00:00|71534.4|71528.4|71539.4|71533.4|71540.7|71534.7|71534.4|71528.4|238
1753347900000|2025-07-24 09:05:00|71539.3|71533.3|71542.6|71536.6|71547.1|71541.1|71538.9|71532.9|179
1753348200000|2025-07-24 09:10:00|71542.2|71536.2|71535.6|71529.6|71543.7|71537.7|71534.4|71526.6|211
1753348500000|2025-07-24 09:15:00|71535.7|71529.7|71539.3|71533.3|71540.3|71534.3|71534.4|71526.8|204
1753348800000|2025-07-24 09:20:00|71539.4|71533.4|71539.7|71533.7|71541.3|71535.3|71536.8|71527.7|168
1753349100000|2025-07-24 09:25:00|71539.8|71533.8|71543.3|71537.3|71549.5|71540.9|71536.6|71528.1|328
1753349400000|2025-07-24 09:30:00|71543.6|71537.6|71548.6|71542.6|71548.8|71542.8|71542|71536|201
1753349700000|2025-07-24 09:35:00|71548.5|71542.5|71542.4|71536.4|71548.8|71542.8|71539.7|71533.7|177
1753350000000|2025-07-24 09:40:00|71542.5|71536.5|71546.6|71540.6|71546.7|71540.7|71540.6|71534.6|126
1753350300000|2025-07-24 09:45:00|71546.5|71540.5|71545.8|71539.8|71547.2|71541.2|71545.2|71539.2|166
1753350600000|2025-07-24 09:50:00|71545.7|71539.7|71551.5|71545.5|71557.3|71551.3|71544.9|71538.9|182
1753350900000|2025-07-24 09:55:00|71551.6|71545.6|71550.4|71544.4|71553.8|71547.8|71547.5|71541.5|174
1753351200000|2025-07-24 10:00:00|71550.3|71544.3|71548.9|71542.9|71552.5|71546.5|71548.9|71540.1|127
1753351500000|2025-07-24 10:05:00|71549|71543|71565.5|71559.5|71572.8|71562.3|71548.8|71542.8|139
1753351800000|2025-07-24 10:10:00|71565.4|71559.4|71558.6|71546.6|71565.4|71559.4|71556.7|71546.3|139
1753352100000|2025-07-24 10:15:00|71558.9|71546.9|71560.1|71548.1|71564.4|71555.2|71557|71546.8|194
1753352400000|2025-07-24 10:20:00|71559.7|71547.7|71550.6|71544.6|71560.1|71551|71549.6|71542|156
1753352700000|2025-07-24 10:25:00|71550.7|71544.7|71550.8|71538.8|71553.6|71544.8|71546.4|71538.6|215
1753353000000|2025-07-24 10:30:00|71550.7|71538.7|71552.2|71540.2|71552.3|71543.1|71544.9|71537.5|169
1753353300000|2025-07-24 10:35:00|71551.8|71539.8|71550.9|71544.9|71553.5|71546.5|71549.3|71539.7|199
1753353600000|2025-07-24 10:40:00|71551|71545|71544.9|71532.9|71552.8|71546.8|71541.2|71532.3|197
1753353900000|2025-07-24 10:45:00|71545|71533|71542.9|71536.9|71545.9|71536.9|71540.2|71531.9|142
1753354200000|2025-07-24 10:50:00|71543|71537|71538|71532|71545.3|71537.7|71538|71532|172
1753354500000|2025-07-24 10:55:00|71537.9|71531.9|71538.9|71532.9|71543.5|71537.5|71535.3|71529.3|172
1753354800000|2025-07-24 11:00:00|71538.3|71532.3|71537.8|71531.8|71540.1|71534.1|71537.8|71531.8|143
1753355100000|2025-07-24 11:05:00|71537.6|71531.6|71537.3|71531.3|71537.9|71531.9|71534.3|71528.3|143
1753355400000|2025-07-24 11:10:00|71537.4|71531.4|71537.4|71525.4|71538.5|71532.5|71534.5|71524.6|154
1753355700000|2025-07-24 11:15:00|71537.6|71525.6|71540.3|71528.3|71541.3|71531.7|71534.8|71525.6|169
1753356000000|2025-07-24 11:20:00|71540.2|71528.2|71532.8|71526.8|71540.6|71530.9|71531.6|71524.3|177
1753356300000|2025-07-24 11:25:00|71532.9|71526.9|71533.7|71527.7|71537.6|71528.6|71531.4|71522.4|146
1753356600000|2025-07-24 11:30:00|71533.6|71527.6|71536|71530|71537.5|71531.5|71533.3|71527.3|131
1753356900000|2025-07-24 11:35:00|71536.2|71530.2|71533|71527|71536.2|71530.2|71531.5|71525.5|110
1753357200000|2025-07-24 11:40:00|71533.1|71527.1|71531.7|71525.7|71535.5|71529.5|71531|71525|114
1753357500000|2025-07-24 11:45:00|71531.6|71525.6|71530.1|71524.1|71534.3|71528.3|71529.2|71523.2|174
1753357800000|2025-07-24 11:50:00|71529.9|71523.9|71532|71526|71532.5|71526.5|71527.3|71521.3|170
1753358100000|2025-07-24 11:55:00|71531.9|71525.9|71530|71518|71532.5|71526.1|71525.9|71517.1|245
1753358400000|2025-07-24 12:00:00|71526.9|71520.9|71525.2|71519.2|71531.4|71523.5|71522.9|71513|280
1753358700000|2025-07-24 12:05:00|71525.3|71519.3|71524.9|71518.9|71527.1|71521.1|71521.8|71515.8|207
1753359000000|2025-07-24 12:10:00|71525|71519|71532.4|71520.4|71535.2|71524.6|71524.6|71518.6|180
1753359300000|2025-07-24 12:15:00|71533|71521|71528.8|71522.8|71533.4|71525.7|71524.5|71517.8|236
1753359600000|2025-07-24 12:20:00|71528.7|71522.7|71527.7|71521.7|71532.1|71526.1|71527|71521|192
1753359900000|2025-07-24 12:25:00|71527.8|71521.8|71536.1|71524.1|71536.1|71526.9|71524.9|71518.9|259
1753360200000|2025-07-24 12:30:00|71536.5|71524.5|71546.5|71540.5|71550.6|71544.6|71533.5|71521.5|319
1753360500000|2025-07-24 12:35:00|71546.6|71540.6|71556|71544|71557.8|71549.2|71541.5|71535.5|315
1753360800000|2025-07-24 12:40:00|71555.9|71543.9|71550.9|71544.9|71562.4|71553.5|71550.2|71543.5|461
1753361100000|2025-07-24 12:45:00|71551|71545|71553.2|71547.2|71554.8|71548.8|71542.1|71536.1|332
1753361400000|2025-07-24 12:50:00|71553.5|71547.5|71555.9|71549.9|71557|71551|71549.1|71543.1|328
1753361700000|2025-07-24 12:55:00|71556|71550|71551.6|71545.6|71557.4|71551.4|71549.3|71543.3|304
1753362000000|2025-07-24 13:00:00|71551.5|71545.5|71555.8|71549.8|71559.9|71553.9|71549.5|71543.5|501
1753362300000|2025-07-24 13:05:00|71555.7|71549.7|71543.6|71531.6|71556.1|71550.1|71538.7|71530.3|625
1753362600000|2025-07-24 13:10:00|71543.5|71531.5|71544.8|71538.8|71548.6|71542.6|71538.2|71530.1|468
1753362900000|2025-07-24 13:15:00|71544.7|71538.7|71546.2|71540.2|71552|71546|71543.4|71537.4|360
1753363200000|2025-07-24 13:20:00|71546.1|71540.1|71542.2|71530.2|71552.9|71546.9|71540.5|71529.6|410
1753363500000|2025-07-24 13:25:00|71542.3|71530.3|71532.7|71526.7|71544.2|71535.5|71531.5|71522.5|474
1753363800000|2025-07-24 13:30:00|71533.1|71527.1|71542.7|71536.7|71544.2|71538.2|71528.4|71519.3|430
1753364100000|2025-07-24 13:35:00|71542.8|71536.8|71541.6|71535.6|71544.2|71538.2|71536.3|71530.3|411
1753364400000|2025-07-24 13:40:00|71541.5|71535.5|71548.1|71536.1|71548.1|71541.7|71539.2|71533|388
1753364700000|2025-07-24 13:45:00|71553.9|71541.9|71529.9|71523.9|71559|71547|71528.4|71522.4|513
1753365000000|2025-07-24 13:50:00|71529.8|71523.8|71523.1|71517.1|71530.9|71524.9|71522.8|71516.8|326
1753365300000|2025-07-24 13:55:00|71523.3|71517.3|71528.2|71516.2|71529|71523|71520.5|71514.5|277
1753365600000|2025-07-24 14:00:00|71528.3|71516.3|71512.2|71506.2|71528.7|71520.2|71508.7|71502.7|400
1753365900000|2025-07-24 14:05:00|71512.1|71506.1|71514.1|71508.1|71514.7|71508.7|71506.4|71500.4|281
1753366200000|2025-07-24 14:10:00|71513.9|71507.9|71509.6|71503.6|71518|71512|71507.1|71501.1|325
1753366500000|2025-07-24 14:15:00|71509.5|71503.5|71512.6|71506.6|71515.8|71509.8|71508.8|71502.8|305
1753366800000|2025-07-24 14:20:00|71513|71507|71522.6|71516.6|71524.4|71518.4|71511.6|71505.6|350
1753367100000|2025-07-24 14:25:00|71522.5|71516.5|71522.1|71516.1|71527.2|71521.2|71520.6|71514.6|358
1753367400000|2025-07-24 14:30:00|71522.4|71516.4|71519.6|71513.6|71523.3|71517.3|71516.6|71510.6|243
1753367700000|2025-07-24 14:35:00|71519.5|71513.5|71517.1|71511.1|71521.2|71515.2|71513.6|71507.6|326
1753368000000|2025-07-24 14:40:00|71517|71511|71512.3|71506.3|71517|71511|71511.2|71505.2|321
1753368300000|2025-07-24 14:45:00|71512.2|71506.2|71510.6|71504.6|71514.2|71508.2|71509.7|71503.7|246
1753368600000|2025-07-24 14:50:00|71510.7|71504.7|71514.2|71508.2|71518.8|71510.9|71507.5|71501.5|303
1753368900000|2025-07-24 14:55:00|71514.5|71508.5|71517.6|71511.6|71523.6|71517.6|71514.5|71508.5|445
1753369200000|2025-07-24 15:00:00|71517.5|71511.5|71532.1|71526.1|71533.8|71527.8|71516.8|71510.8|413
1753369500000|2025-07-24 15:05:00|71532.2|71526.2|71530.5|71524.5|71533.6|71527.6|71526.7|71520.7|336
1753369800000|2025-07-24 15:10:00|71530.4|71524.4|71536.7|71530.7|71538.9|71531.7|71528.9|71522.9|234
1753370100000|2025-07-24 15:15:00|71536.5|71530.5|71530.2|71524.2|71542.2|71536.2|71530|71524|291
1753370400000|2025-07-24 15:20:00|71530.3|71524.3|71520.6|71514.6|71531.2|71525.2|71520.1|71514.1|296
1753370700000|2025-07-24 15:25:00|71520.7|71514.7|71517.8|71511.8|71522|71514.7|71515.3|71506.2|285
1753371000000|2025-07-24 15:30:00|71517.1|71511.1|71516.1|71510.1|71520.5|71514.5|71513.8|71507.8|223
1753371300000|2025-07-24 15:35:00|71516.2|71510.2|71531.2|71525.2|71532.8|71526.8|71514.5|71508.5|211
1753371600000|2025-07-24 15:40:00|71531.1|71525.1|71529.8|71523.8|71532|71526|71523.7|71517.7|296
1753371900000|2025-07-24 15:45:00|71529.9|71523.9|71531|71525|71531.7|71525.7|71525.1|71518.4|294
1753372200000|2025-07-24 15:50:00|71531.1|71525.1|71522.8|71516.8|71531.5|71525.5|71521.8|71515.8|229
1753372500000|2025-07-24 15:55:00|71522.6|71516.6|71528.8|71522.8|71529.3|71523.3|71521|71515|360
1753372800000|2025-07-24 16:00:00|71528.9|71522.9|71526.5|71520.5|71530.8|71524.8|71526|71520|262
1753373100000|2025-07-24 16:05:00|71526.7|71520.7|71526.3|71520.3|71531.9|71522.6|71523.3|71517.3|192
1753373400000|2025-07-24 16:10:00|71526.5|71520.5|71536.2|71530.2|71536.2|71530.2|71526.3|71520.3|203
1753373700000|2025-07-24 16:15:00|71535|71529|71533.5|71527.5|71536|71530|71530.3|71524.3|204
1753374000000|2025-07-24 16:20:00|71533.6|71527.6|71537|71531|71539.2|71533.2|71532.6|71526.6|249
1753374300000|2025-07-24 16:25:00|71537.1|71531.1|71537.1|71531.1|71544.2|71534.4|71535.7|71529.3|314
1753374600000|2025-07-24 16:30:00|71536.9|71530.9|71530.2|71524.2|71539.1|71533.1|71527.3|71518|326
1753374900000|2025-07-24 16:35:00|71530.1|71524.1|71529.9|71523.9|71533.7|71527.7|71529.6|71523.6|241
1753375200000|2025-07-24 16:40:00|71530.1|71524.1|71529.1|71523.1|71531.6|71525.6|71528.4|71522.4|206
1753375500000|2025-07-24 16:45:00|71529.5|71523.5|71530.8|71524.8|71532|71526|71528.8|71522.8|153
1753375800000|2025-07-24 16:50:00|71530.2|71524.2|71531.3|71525.3|71532.1|71526.1|71528.8|71522.8|176
1753376100000|2025-07-24 16:55:00|71531.2|71525.2|71538.5|71532.5|71540.8|71534.8|71531|71525|236
1753376400000|2025-07-24 17:00:00|71538|71532|71538.3|71532.3|71540.4|71534.4|71537.1|71531.1|270
1753376700000|2025-07-24 17:05:00|71539|71533|71528.5|71522.5|71540.9|71534.9|71527.9|71521.9|243
1753377000000|2025-07-24 17:10:00|71528.7|71522.7|71525.7|71519.7|71528.7|71522.7|71524|71518|160
1753377300000|2025-07-24 17:15:00|71525.8|71519.8|71526.7|71520.7|71530.8|71524.8|71525.4|71519.4|171
1753377600000|2025-07-24 17:20:00|71526.4|71520.4|71530.4|71524.4|71530.4|71524.4|71525.6|71519.6|144
1753377900000|2025-07-24 17:25:00|71530.5|71524.5|71528.7|71522.7|71530.6|71524.6|71527|71521|233
1753378200000|2025-07-24 17:30:00|71528.8|71522.8|71526.7|71520.7|71529.8|71523.8|71524.7|71518.7|289
1753378500000|2025-07-24 17:35:00|71526.8|71520.8|71525.6|71519.6|71527|71521|71524.2|71518.2|189
1753378800000|2025-07-24 17:40:00|71527.1|71521.1|71525.5|71519.5|71527.6|71521.6|71524.1|71518.1|182
1753379100000|2025-07-24 17:45:00|71525.4|71519.4|71527.3|71521.3|71527.9|71521.9|71521.6|71515.6|156
1753379400000|2025-07-24 17:50:00|71527.5|71521.5|71532.2|71526.2|71535.7|71526.4|71526.1|71520.1|355
1753379700000|2025-07-24 17:55:00|71532|71526|71532.4|71526.4|71533.4|71527.4|71529.9|71523.9|354
1753380000000|2025-07-24 18:00:00|71532.3|71526.3|71534.9|71528.9|71535.1|71529.1|71531.1|71525.1|266
1753380300000|2025-07-24 18:05:00|71534.8|71528.8|71531.7|71525.7|71536.2|71530.2|71531.2|71525.2|128
1753380600000|2025-07-24 18:10:00|71531.8|71525.8|71536.4|71530.4|71536.7|71530.7|71531.7|71525.7|158
1753380900000|2025-07-24 18:15:00|71536.3|71530.3|71535.6|71529.6|71537.8|71531.8|71535.2|71529.2|175
1753381200000|2025-07-24 18:20:00|71535.8|71529.8|71533|71527|71536.4|71530.4|71532.6|71526.6|172
1753381500000|2025-07-24 18:25:00|71533.2|71527.2|71532.5|71526.5|71533.5|71527.5|71531.4|71525.4|171
1753381800000|2025-07-24 18:30:00|71532.3|71526.3|71533.9|71527.9|71534.2|71528.2|71531.3|71525.3|145
1753382100000|2025-07-24 18:35:00|71533.6|71527.6|71534.6|71528.6|71535.4|71529.4|71533.5|71527.5|134
1753382400000|2025-07-24 18:40:00|71534.7|71528.7|71534.6|71528.6|71536.7|71530.7|71533.7|71527.7|196
1753382700000|2025-07-24 18:45:00|71534.5|71528.5|71532.6|71526.6|71535.5|71529.5|71531.7|71525.7|294
1753383000000|2025-07-24 18:50:00|71532.1|71526.1|71535.5|71529.5|71535.8|71529.8|71531.7|71525.7|185
1753383300000|2025-07-24 18:55:00|71535.8|71529.8|71533.5|71527.5|71536.8|71530.8|71531.9|71525.9|289
1753383600000|2025-07-24 19:00:00|71533.6|71527.6|71534.4|71528.4|71535.3|71529.3|71531.6|71525.6|227
1753383900000|2025-07-24 19:05:00|71534.5|71528.5|71535.4|71529.4|71535.8|71529.8|71533.4|71527.4|163
1753384200000|2025-07-24 19:10:00|71535.5|71529.5|71536.3|71524.3|71538.2|71529.6|71533.9|71524|294
1753384500000|2025-07-24 19:15:00|71536.1|71524.1|71536|71524|71537|71527.5|71532|71523.1|232
1753384800000|2025-07-24 19:20:00|71536.1|71524.1|71533.5|71521.5|71536.1|71524.1|71533.4|71521.4|178
1753385100000|2025-07-24 19:25:00|71533.6|71521.6|71532.3|71526.3|71534.4|71526.3|71530.6|71520.3|216
1753385400000|2025-07-24 19:30:00|71532.4|71526.4|71538.4|71526.4|71539.2|71530.1|71532|71522.9|238
1753385700000|2025-07-24 19:35:00|71538.6|71526.6|71535.8|71529.8|71539.9|71530.9|71534.8|71525.7|234
1753386000000|2025-07-24 19:40:00|71535.9|71529.9|71534.4|71528.4|71536.1|71530.1|71533.6|71527.6|209
1753386300000|2025-07-24 19:45:00|71534.3|71528.3|71535.3|71529.3|71535.8|71529.8|71533.9|71527.9|219
1753386600000|2025-07-24 19:50:00|71535.2|71529.2|71538.1|71532.1|71538.5|71532.5|71533.7|71527.7|237
1753386900000|2025-07-24 19:55:00|71538.2|71532.2|71543|71537|71547.3|71538.4|71538.2|71532.2|261
1753387200000|2025-07-24 20:00:00|71542.4|71530.4|71543.5|71531.5|71544.2|71532.2|71542.1|71530.1|120
1753387500000|2025-07-24 20:05:00|71543.9|71531.9|71545.7|71533.7|71545.7|71533.7|71541.2|71529.2|113
1753387800000|2025-07-24 20:10:00|71545.6|71533.6|71544.6|71538.6|71547.8|71538.7|71544.5|71532.6|130
1753388100000|2025-07-24 20:15:00|71544.7|71538.7|71546.3|71534.3|71548.7|71538.7|71544.2|71533.4|140
1753388400000|2025-07-24 20:20:00|71545.9|71533.9|71546.9|71534.9|71547.5|71535.5|71545.3|71533.3|155
1753388700000|2025-07-24 20:25:00|71546.8|71534.8|71547.6|71535.6|71549.9|71537.9|71546.3|71534.3|135
1753389000000|2025-07-24 20:30:00|71547.7|71535.7|71548.8|71536.8|71549.1|71537.1|71545.5|71533.5|167
1753389300000|2025-07-24 20:35:00|71548.9|71536.9|71550.1|71538.1|71551|71539|71548.7|71536.7|71
1753389600000|2025-07-24 20:40:00|71550|71538|71549.9|71537.9|71550.4|71538.4|71545.1|71533.1|175
1753389900000|2025-07-24 20:45:00|71550|71538|71548.8|71536.8|71553.3|71541.3|71547.6|71535.6|155
1753390200000|2025-07-24 20:50:00|71548.7|71536.7|71549|71537|71549.4|71537.4|71548|71536|495
1753390500000|2025-07-24 20:55:00|71548.7|71536.7|71562.3|71501|71569|71537.2|71545.9|71498.2|450
1753390800000|2025-07-24 21:00:00|71564.3|71495|71581|71486.5|71581|71495|71564.2|71486.4|32
1753391100000|2025-07-24 21:05:00|71586.9|71484.3|71580.8|71476.1|71593|71484.5|71576.3|71469.5|85
1753391400000|2025-07-24 21:10:00|71580.2|71476|71582.3|71484.4|71586.8|71492.4|71575.9|71475.5|138
1753391700000|2025-07-24 21:15:00|71585.2|71486|71577.7|71485.6|71586.5|71486|71577.1|71479.3|198
1753392000000|2025-07-24 21:20:00|71578.2|71485.7|71575.7|71490.3|71578.7|71490.8|71575.6|71483|132
1753392300000|2025-07-24 21:25:00|71576.3|71490.8|71577|71489|71579.5|71491.4|71575.3|71484.2|162
1753392600000|2025-07-24 21:30:00|71577.1|71488.6|71577.2|71492.1|71577.5|71493.8|71575.1|71488.6|179
1753392900000|2025-07-24 21:35:00|71577.4|71491.4|71574.4|71494.2|71577.7|71494.4|71573.9|71491.4|236
1753393200000|2025-07-24 21:40:00|71574.3|71493.9|71575.3|71492.1|71576.2|71494.6|71573.8|71490.8|237
1753393500000|2025-07-24 21:45:00|71575|71491.9|71574.2|71494.7|71575.7|71495.1|71573.5|71490.6|172
1753393800000|2025-07-24 21:50:00|71574.3|71494.8|71574.4|71495.1|71575.1|71495.5|71573.3|71493.7|133
1753394100000|2025-07-24 21:55:00|71574.2|71495.3|71572.9|71502.6|71576.1|71508.5|71569.1|71493.2|213
1753394400000|2025-07-24 22:00:00|71574.2|71502.2|71564.8|71509|71576.4|71515.6|71559.7|71498|493
1753394700000|2025-07-24 22:05:00|71565.1|71508.9|71563.4|71517.6|71574|71522.4|71558.4|71504.4|554
1753395000000|2025-07-24 22:10:00|71564.4|71516.7|71570.7|71505.4|71570.8|71520.2|71556.6|71505.4|551
1753395300000|2025-07-24 22:15:00|71570.3|71505.8|71560.4|71518.4|71572|71520.8|71556.4|71504.2|577
1753395600000|2025-07-24 22:20:00|71560.8|71518|71549.3|71537.3|71567.8|71539.8|71547.8|71510.7|331
1753395900000|2025-07-24 22:25:00|71549.2|71537.2|71554.3|71521.3|71559.1|71537.2|71543.1|71514.9|245
1753396200000|2025-07-24 22:30:00|71557.4|71525.8|71565.5|71522.4|71567.9|71525.8|71557.4|71520.7|333
1753396500000|2025-07-24 22:35:00|71565.6|71522.5|71563.2|71526.3|71575.2|71536.2|71561.9|71521.4|528
1753396800000|2025-07-24 22:40:00|71562.9|71526.2|71560|71528.7|71562.9|71538.9|71549.2|71520.6|348
1753397100000|2025-07-24 22:45:00|71559.9|71528.5|71558.9|71519.2|71562.6|71538.3|71548.7|71519|282
1753397400000|2025-07-24 22:50:00|71559|71519.1|71550.6|71538.6|71563.2|71538.6|71549.8|71518.6|321
1753397700000|2025-07-24 22:55:00|71550.8|71538.8|71558.3|71523.5|71560.7|71539.1|71545.4|71520.9|278
1753398000000|2025-07-24 23:00:00|71558.4|71523.4|71562.5|71525.2|71564.4|71537.5|71548.6|71520.8|271
1753398300000|2025-07-24 23:05:00|71563.3|71524|71547|71515.3|71567.3|71527.5|71537.1|71512|274
1753398600000|2025-07-24 23:10:00|71547.5|71514.6|71535.4|71523.4|71547.5|71525.3|71534.7|71513.1|134
1753398900000|2025-07-24 23:15:00|71535.3|71523.3|71534.2|71522.2|71535.4|71523.4|71533.7|71521.7|96
1753399200000|2025-07-24 23:20:00|71535.1|71523.1|71525.1|71513.1|71535.1|71523.1|71524.8|71512.8|138
1753399500000|2025-07-24 23:25:00|71525|71513|71527.7|71515.7|71534.3|71522.3|71520.1|71508.1|136
1753399800000|2025-07-24 23:30:00|71527.8|71515.8|71529|71517|71531.6|71519.6|71527|71515|94
1753400100000|2025-07-24 23:35:00|71528.8|71516.8|71523.4|71511.4|71529.1|71517.1|71523.2|71511.2|50
1753400400000|2025-07-24 23:40:00|71523.3|71511.3|71522.4|71510.4|71524.6|71512.6|71522.3|71510.3|59
1753400700000|2025-07-24 23:45:00|71522.7|71510.7|71523.2|71511.2|71524.6|71512.6|71522.3|71510.3|91
1753401000000|2025-07-24 23:50:00|71523.1|71511.1|71524.3|71512.3|71525.1|71513.1|71520.8|71508.8|157
1753401300000|2025-07-24 23:55:00|71524.4|71512.4|71526|71514|71527.3|71515.3|71523.2|71511.2|175
1753401600000|2025-07-25 00:00:00|71526.1|71514.1|71528.9|71516.9|71530.8|71518.8|71516.4|71504.4|524
1753401900000|2025-07-25 00:05:00|71528.8|71516.8|71532.5|71520.5|71536.6|71524.6|71524.3|71512.3|356
1753402200000|2025-07-25 00:10:00|71532.6|71520.6|71534.1|71522.1|71541.7|71529.7|71532|71520|275
1753402500000|2025-07-25 00:15:00|71534|71522|71530.3|71518.3|71534|71522|71526.4|71514.4|201
1753402800000|2025-07-25 00:20:00|71530.4|71518.4|71533.2|71521.2|71536.2|71524.2|71529.5|71517.5|146
1753403100000|2025-07-25 00:25:00|71533.3|71521.3|71532.7|71520.7|71535.3|71523.3|71532.1|71520.1|148
1753403400000|2025-07-25 00:30:00|71532.5|71520.5|71530|71518|71541.6|71529.6|71529.7|71517.7|199
1753403700000|2025-07-25 00:35:00|71530.1|71518.1|71528.9|71516.9|71531.9|71519.9|71524.4|71515.7|119
1753404000000|2025-07-25 00:40:00|71529|71517|71523.1|71511.1|71534|71522|71522.8|71510.8|166
1753404300000|2025-07-25 00:45:00|71523|71511|71527|71515|71530|71518|71520.3|71508.3|236
1753404600000|2025-07-25 00:50:00|71526.9|71514.9|71536.9|71524.9|71536.9|71524.9|71526.8|71514.8|261
1753404900000|2025-07-25 00:55:00|71532.2|71520.2|71527.9|71515.9|71533.7|71521.7|71527.1|71515.1|208
1753405200000|2025-07-25 01:00:00|71528|71516|71529.8|71517.8|71529.9|71519.2|71520.9|71512.8|227
1753405500000|2025-07-25 01:05:00|71529.7|71517.7|71545.8|71533.8|71549.6|71537.6|71522.9|71516.9|260
1753405800000|2025-07-25 01:10:00|71545.9|71533.9|71561.2|71549.2|71561.3|71549.3|71544.9|71532.9|324
1753406100000|2025-07-25 01:15:00|71561.3|71549.3|71587.3|71575.3|71589.6|71582.9|71558.2|71546.2|397
1753406400000|2025-07-25 01:20:00|71586.8|71574.8|71592.4|71580.4|71593.3|71585.5|71583|71573.5|310
1753406700000|2025-07-25 01:25:00|71592.3|71580.3|71592|71580|71600.4|71588.4|71588.1|71580|251
1753407000000|2025-07-25 01:30:00|71591.7|71579.7|71593.6|71581.6|71607.9|71597.5|71591.7|71579.7|441
1753407300000|2025-07-25 01:35:00|71593.9|71581.9|71592|71586|71605|71593|71586.4|71577.7|433
1753407600000|2025-07-25 01:40:00|71592.5|71586.5|71588.9|71582.9|71605.3|71598|71586.6|71580.6|427
1753407900000|2025-07-25 01:45:00|71588.8|71582.8|71586.2|71580.2|71592.4|71586.4|71586.2|71580.2|254
1753408200000|2025-07-25 01:50:00|71585.9|71579.9|71585.7|71579.7|71594.8|71588.8|71581.9|71575.9|338
1753408500000|2025-07-25 01:55:00|71585.6|71579.6|71580.3|71574.3|71588.9|71579.6|71570|71564|358
1753408800000|2025-07-25 02:00:00|71580.7|71574.7|71585.7|71579.7|71588.2|71582.2|71578|71572|366
1753409100000|2025-07-25 02:05:00|71585.8|71579.8|71587.4|71581.4|71595.1|71589.1|71583.7|71577.7|340
1753409400000|2025-07-25 02:10:00|71587.5|71581.5|71588.2|71582.2|71589.9|71583.9|71582.7|71576.7|213
1753409700000|2025-07-25 02:15:00|71588.3|71582.3|71599.6|71593.6|71600.3|71594.3|71586.7|71580.7|252
1753410000000|2025-07-25 02:20:00|71599.7|71593.7|71604.6|71598.6|71607.5|71601.5|71593|71587|320
1753410300000|2025-07-25 02:25:00|71604.7|71598.7|71599.5|71593.5|71606.5|71600.5|71597.1|71591.1|190
1753410600000|2025-07-25 02:30:00|71599.6|71593.6|71611.3|71605.3|71617.9|71611.9|71599.5|71593.5|222
1753410900000|2025-07-25 02:35:00|71611.2|71605.2|71623.3|71617.3|71623.3|71617.3|71611|71605|273
1753411200000|2025-07-25 02:40:00|71623.2|71617.2|71624.6|71618.6|71628.8|71622.8|71621.7|71614|236
1753411500000|2025-07-25 02:45:00|71624.5|71618.5|71636.4|71630.4|71638.4|71632.4|71624.2|71618.2|304
1753411800000|2025-07-25 02:50:00|71636.5|71630.5|71630.8|71624.8|71638|71632|71629.8|71623.8|278
1753412100000|2025-07-25 02:55:00|71631.1|71625.1|71634.5|71628.5|71638.8|71632.8|71630.9|71624.9|235
1753412400000|2025-07-25 03:00:00|71634.6|71628.6|71625.3|71619.3|71635.9|71629.9|71624.8|71618.8|226
1753412700000|2025-07-25 03:05:00|71625.2|71619.2|71629.8|71623.8|71631.4|71625.4|71622.7|71616.7|212
1753413000000|2025-07-25 03:10:00|71629.7|71623.7|71628.5|71622.5|71632.3|71625.3|71624.4|71618.4|210
1753413300000|2025-07-25 03:15:00|71628.7|71622.7|71629.4|71623.4|71632.3|71623.8|71623.1|71616.2|204
1753413600000|2025-07-25 03:20:00|71629.9|71623.9|71626.2|71620.2|71630.9|71624.9|71626|71620|162
1753413900000|2025-07-25 03:25:00|71626.3|71620.3|71639|71633|71642.3|71636.3|71626.3|71620.3|313
1753414200000|2025-07-25 03:30:00|71639.1|71633.1|71637.6|71631.6|71643.1|71637.1|71637.4|71631.4|211
1753414500000|2025-07-25 03:35:00|71637.8|71631.8|71634.6|71628.6|71638.3|71632.3|71632.2|71626.2|182
1753414800000|2025-07-25 03:40:00|71634.7|71628.7|71631.8|71625.8|71634.8|71628.8|71631.4|71625.4|127
1753415100000|2025-07-25 03:45:00|71631.6|71625.6|71634.3|71628.3|71634.3|71628.3|71628.6|71622.6|169
1753415400000|2025-07-25 03:50:00|71634.2|71628.2|71642.7|71636.7|71644|71638|71633.4|71627.4|191
1753415700000|2025-07-25 03:55:00|71642.8|71636.8|71642.5|71636.5|71644.3|71638.3|71638.7|71632.7|187
1753416000000|2025-07-25 04:00:00|71642.4|71636.4|71637.9|71631.9|71642.4|71636.4|71635.1|71629.1|135
1753416300000|2025-07-25 04:05:00|71637.8|71631.8|71636.9|71630.9|71638.6|71632.6|71635.6|71629.6|110
1753416600000|2025-07-25 04:10:00|71637|71631|71637.2|71631.2|71640.2|71634.2|71634.1|71628.1|223
1753416900000|2025-07-25 04:15:00|71637.1|71631.1|71643.5|71637.5|71648.9|71642.9|71636.9|71630.9|194
1753417200000|2025-07-25 04:20:00|71643.6|71637.6|71643.6|71637.6|71646.1|71640.1|71641.5|71635.5|165
1753417500000|2025-07-25 04:25:00|71643.7|71637.7|71642.4|71636.4|71646.6|71640.6|71642.4|71636.4|129
1753417800000|2025-07-25 04:30:00|71642.3|71636.3|71652.1|71646.1|71652.1|71646.1|71640.8|71633.1|149
1753418100000|2025-07-25 04:35:00|71651.9|71645.9|71652.7|71646.7|71654.9|71648.9|71649.3|71643.3|218
1753418400000|2025-07-25 04:40:00|71653.3|71647.3|71651.6|71645.6|71658|71652|71649.8|71643.8|245
1753418700000|2025-07-25 04:45:00|71651.5|71645.5|71653.7|71647.7|71655.3|71649.3|71649.6|71643.6|165
1753419000000|2025-07-25 04:50:00|71653.6|71647.6|71650.3|71644.3|71653.6|71647.6|71649.6|71643.6|182
1753419300000|2025-07-25 04:55:00|71650.2|71644.2|71650.5|71644.5|71650.8|71644.8|71647.3|71641.3|174
1753419600000|2025-07-25 05:00:00|71650.4|71644.4|71641|71635|71653.9|71647.9|71640.9|71634.9|226
1753419900000|2025-07-25 05:05:00|71641.1|71635.1|71639.6|71633.6|71643.5|71637.5|71638.4|71632.4|133
1753420200000|2025-07-25 05:10:00|71639.5|71633.5|71642|71636|71643.6|71637.6|71639.5|71633.5|234
1753420500000|2025-07-25 05:15:00|71642.1|71636.1|71641|71635|71643.3|71637.3|71638.2|71632.2|127
1753420800000|2025-07-25 05:20:00|71642.1|71636.1|71636.8|71630.8|71642.5|71636.5|71636.6|71630.6|120
1753421100000|2025-07-25 05:25:00|71636.7|71630.7|71635.4|71629.4|71637.5|71631.5|71634.3|71628.3|159
1753421400000|2025-07-25 05:30:00|71635.5|71629.5|71638.6|71632.6|71639.1|71633.1|71634.1|71628.1|165
1753421700000|2025-07-25 05:35:00|71638.8|71632.8|71632.6|71626.6|71639.1|71633.1|71631.7|71625.7|173
1753422000000|2025-07-25 05:40:00|71632.7|71626.7|71633.6|71627.6|71635.5|71629.5|71632.1|71626.1|156
1753422300000|2025-07-25 05:45:00|71633.7|71627.7|71635.5|71629.5|71636.1|71630.1|71631.7|71625.7|146
1753422600000|2025-07-25 05:50:00|71635.6|71629.6|71627.1|71621.1|71635.8|71629.8|71626.8|71620.8|195
1753422900000|2025-07-25 05:55:00|71627.2|71621.2|71621.5|71615.5|71628|71622|71615.5|71609.5|459
1753423200000|2025-07-25 06:00:00|71621.4|71615.4|71619.3|71607.3|71625.6|71618.4|71616.8|71607.2|347
1753423500000|2025-07-25 06:05:00|71619.4|71607.4|71625.8|71613.8|71626|71618.3|71610.3|71603.3|298
1753423800000|2025-07-25 06:10:00|71626.1|71614.1|71625.9|71613.9|71631.6|71622.7|71621.5|71611.2|321
1753424100000|2025-07-25 06:15:00|71626|71614|71623.6|71617.6|71626.6|71618.5|71618.6|71612.6|209
1753424400000|2025-07-25 06:20:00|71623.8|71617.8|71632.5|71626.5|71634.4|71628.4|71623.8|71616.6|318
1753424700000|2025-07-25 06:25:00|71632.6|71626.6|71631.6|71625.6|71639.2|71632|71630.8|71622.9|355
1753425000000|2025-07-25 06:30:00|71631.4|71625.4|71626.3|71620.3|71632.6|71626.6|71625.9|71619.9|338
1753425300000|2025-07-25 06:35:00|71626.4|71620.4|71637.1|71625.1|71637.6|71628.1|71621.4|71615.4|317
1753425600000|2025-07-25 06:40:00|71637.3|71625.3|71633.4|71627.4|71640.4|71630.8|71629.8|71621.8|255
1753425900000|2025-07-25 06:45:00|71633.5|71627.5|71641.7|71635.7|71643.9|71637.9|71632.9|71626.9|270
1753426200000|2025-07-25 06:50:00|71642.1|71636.1|71653.7|71647.7|71653.7|71647.7|71641.2|71634.7|332
1753426500000|2025-07-25 06:55:00|71653.4|71647.4|71643.4|71637.4|71653.8|71647.8|71642.5|71636.2|496
1753426800000|2025-07-25 07:00:00|71646.3|71634.3|71654.9|71648.9|71656.6|71650.6|71641.7|71633.2|355
1753427100000|2025-07-25 07:05:00|71653.4|71647.4|71651|71645|71656.5|71648.3|71648.5|71640|293
1753427400000|2025-07-25 07:10:00|71650.9|71644.9|71649.2|71643.2|71651.9|71645.7|71645.7|71636.5|294
1753427700000|2025-07-25 07:15:00|71649.3|71643.3|71661.7|71655.7|71667.5|71661.5|71645.2|71636.3|377
1753428000000|2025-07-25 07:20:00|71661.5|71655.5|71669.2|71663.2|71676.4|71667.9|71661.5|71654|338
1753428300000|2025-07-25 07:25:00|71669.3|71663.3|71676.4|71670.4|71691.4|71681.4|71669.3|71662.1|455
1753428600000|2025-07-25 07:30:00|71676.5|71670.5|71684|71678|71688.2|71680.5|71676.5|71670.5|326
1753428900000|2025-07-25 07:35:00|71683.9|71677.9|71677.9|71671.9|71685|71679|71675.5|71669.5|291
1753429200000|2025-07-25 07:40:00|71677.6|71671.6|71674.4|71668.4|71681.1|71674|71671.6|71665.6|273
1753429500000|2025-07-25 07:45:00|71674.3|71668.3|71671|71665|71674.6|71668.6|71668.1|71662.1|299
1753429800000|2025-07-25 07:50:00|71671.1|71665.1|71674.7|71668.7|71675.8|71669.8|71670.2|71664.2|214
1753430100000|2025-07-25 07:55:00|71674.3|71668.3|71674.4|71668.4|71682.6|71676.6|71673.4|71667.4|259
1753430400000|2025-07-25 08:00:00|71674.8|71668.8|71681.2|71675.2|71681.5|71675.5|71672.8|71666.8|305
1753430700000|2025-07-25 08:05:00|71681.5|71675.5|71686.2|71680.2|71688.9|71682.9|71676.8|71670.8|287
1753431000000|2025-07-25 08:10:00|71686|71680|71696.4|71690.4|71697.1|71691.1|71685.5|71679.5|296
1753431300000|2025-07-25 08:15:00|71696.5|71690.5|71697.8|71691.8|71705.4|71699.4|71692.9|71686.9|412
1753431600000|2025-07-25 08:20:00|71697.9|71691.9|71700.2|71688.2|71700.3|71693.4|71693.2|71686.9|365
1753431900000|2025-07-25 08:25:00|71700.1|71688.1|71696|71690|71700.8|71691.8|71684.2|71675.3|407
1753432200000|2025-07-25 08:30:00|71695.4|71689.4|71673.6|71667.6|71695.4|71689.4|71671.8|71664.3|388
1753432500000|2025-07-25 08:35:00|71673.7|71667.7|71676.6|71670.6|71680.7|71674.7|71673.6|71667.6|211
1753432800000|2025-07-25 08:40:00|71676.7|71670.7|71676.2|71670.2|71678.8|71672.6|71673.9|71664.7|206
1753433100000|2025-07-25 08:45:00|71676.7|71670.7|71674.7|71668.7|71678.5|71672.5|71673.5|71667.5|218
1753433400000|2025-07-25 08:50:00|71674.5|71668.5|71678.2|71672.2|71680.2|71674.2|71674.1|71668.1|131
1753433700000|2025-07-25 08:55:00|71678.3|71672.3|71685.8|71679.8|71688.9|71682.9|71678.3|71672.3|273
1753434000000|2025-07-25 09:00:00|71685.9|71679.9|71692.3|71686.3|71695.6|71689.6|71685.9|71679.9|258
1753434300000|2025-07-25 09:05:00|71692|71686|71701.7|71695.7|71704.7|71695.9|71688.9|71682.9|225
1753434600000|2025-07-25 09:10:00|71701.8|71695.8|71705.5|71699.5|71711.8|71701.9|71700|71694|258
1753434900000|2025-07-25 09:15:00|71705.3|71699.3|71701.8|71695.8|71709.4|71703.4|71700.6|71692.8|208
1753435200000|2025-07-25 09:20:00|71702.1|71696.1|71699.9|71693.9|71706.7|71700.7|71696.5|71690.5|193
1753435500000|2025-07-25 09:25:00|71699.8|71693.8|71696.5|71690.5|71700.9|71694.9|71694.3|71688.3|181
1753435800000|2025-07-25 09:30:00|71696.7|71690.7|71687.1|71681.1|71699.7|71693.7|71686.6|71680.6|184
1753436100000|2025-07-25 09:35:00|71687.2|71681.2|71686.3|71680.3|71689.8|71683.8|71681.5|71675.5|181
1753436400000|2025-07-25 09:40:00|71685.9|71679.9|71685.3|71679.3|71686.4|71680.4|71681.9|71675.9|165
1753436700000|2025-07-25 09:45:00|71685.5|71679.5|71686.5|71680.5|71689.3|71683.3|71683.6|71677.6|147
1753437000000|2025-07-25 09:50:00|71685.9|71679.9|71691.2|71685.2|71691.9|71685.9|71685.8|71678.3|163
1753437300000|2025-07-25 09:55:00|71691|71685|71678.8|71672.8|71691|71685|71676.3|71670.3|274
1753437600000|2025-07-25 10:00:00|71678.9|71672.9|71684.2|71678.2|71685.3|71679.3|71678.1|71672.1|257
1753437900000|2025-07-25 10:05:00|71684.1|71678.1|71688|71682|71688.9|71682.9|71683.8|71677.8|132
1753438200000|2025-07-25 10:10:00|71687.9|71681.9|71682.1|71670.1|71688.4|71682.4|71680.9|71668.9|142
1753438500000|2025-07-25 10:15:00|71682|71670|71675.3|71669.3|71683|71675.3|71673.2|71665|171
1753438800000|2025-07-25 10:20:00|71675.4|71669.4|71679.6|71673.6|71681|71675|71674.7|71668.7|208
1753439100000|2025-07-25 10:25:00|71679.5|71673.5|71677.8|71671.8|71679.5|71673.5|71672.2|71666.2|253
1753439400000|2025-07-25 10:30:00|71677.9|71671.9|71676.4|71670.4|71679.9|71673.9|71675.3|71669.3|162
1753439700000|2025-07-25 10:35:00|71676.5|71670.5|71679.1|71673.1|71679.1|71673.1|71676.2|71670.2|101
1753440000000|2025-07-25 10:40:00|71679.2|71673.2|71678.4|71672.4|71681.7|71675.7|71678.3|71672.3|106
1753440300000|2025-07-25 10:45:00|71678.5|71672.5|71679|71673|71681.8|71675.8|71677.7|71671.7|107
1753440600000|2025-07-25 10:50:00|71678.8|71672.8|71674.5|71668.5|71679.9|71673.9|71674.2|71668.2|152
1753440900000|2025-07-25 10:55:00|71674.6|71668.6|71676.1|71670.1|71678.6|71672.6|71672.1|71666.1|158
1753441200000|2025-07-25 11:00:00|71676.7|71670.7|71673.9|71667.9|71679.7|71673.7|71672.6|71666.6|179
1753441500000|2025-07-25 11:05:00|71674|71668|71676.1|71670.1|71677.1|71671.1|71673|71667|166
1753441800000|2025-07-25 11:10:00|71676|71670|71679.3|71673.3|71681.2|71675.2|71675.5|71669.5|169
1753442100000|2025-07-25 11:15:00|71679.4|71673.4|71684|71678|71684.1|71678.1|71679.4|71673.4|191
1753442400000|2025-07-25 11:20:00|71683.9|71677.9|71695.2|71683.2|71696.8|71687.9|71683.9|71677.9|263
1753442700000|2025-07-25 11:25:00|71695|71683|71693.5|71681.5|71697.5|71688|71689.8|71681.4|251
1753443000000|2025-07-25 11:30:00|71693.3|71681.3|71677.9|71671.9|71693.6|71681.6|71677.9|71670.2|274
1753443300000|2025-07-25 11:35:00|71677.7|71671.7|71682.9|71676.9|71685.1|71679.1|71677.6|71671.2|202
1753443600000|2025-07-25 11:40:00|71683|71677|71684.1|71678.1|71688.2|71682.2|71682.6|71676.6|213
1753443900000|2025-07-25 11:45:00|71684|71678|71681.1|71675.1|71685|71679|71681|71675|161
1753444200000|2025-07-25 11:50:00|71681|71675|71685.5|71679.5|71685.7|71679.7|71677.7|71671.7|141
1753444500000|2025-07-25 11:55:00|71685.6|71679.6|71685.3|71679.3|71686.9|71680.9|71680.7|71674.7|220
1753444800000|2025-07-25 12:00:00|71685.4|71679.4|71684.2|71678.2|71689.9|71683.9|71684.2|71678.2|180
1753445100000|2025-07-25 12:05:00|71684.1|71678.1|71683.4|71677.4|71685.4|71679.4|71682.8|71676.8|137
1753445400000|2025-07-25 12:10:00|71683.3|71677.3|71684.7|71678.7|71685.8|71679.8|71681.5|71675.5|138
1753445700000|2025-07-25 12:15:00|71684.6|71678.6|71680.9|71674.9|71684.7|71678.7|71680.7|71674.7|185
1753446000000|2025-07-25 12:20:00|71680.8|71674.8|71682.8|71676.8|71686.8|71680.8|71679.1|71673.1|210
1753446300000|2025-07-25 12:25:00|71682.7|71676.7|71681.3|71669.3|71682.7|71676.7|71677.3|71668.7|167
1753446600000|2025-07-25 12:30:00|71680.9|71668.9|71683.3|71677.3|71685.3|71679.3|71677.8|71668.2|190
1753446900000|2025-07-25 12:35:00|71683.2|71677.2|71692.6|71686.6|71693|71687|71683.2|71677.2|230
1753447200000|2025-07-25 12:40:00|71692.5|71686.5|71695.2|71689.2|71700.4|71694.4|71692.4|71686.4|284
1753447500000|2025-07-25 12:45:00|71695.3|71689.3|71691.1|71685.1|71695.4|71689.4|71690.2|71684.2|218
1753447800000|2025-07-25 12:50:00|71691.2|71685.2|71686.2|71680.2|71692.4|71686.4|71684.6|71678.6|203
1753448100000|2025-07-25 12:55:00|71686.1|71680.1|71686.2|71680.2|71691|71685|71684.8|71678.8|279
1753448400000|2025-07-25 13:00:00|71686.1|71680.1|71690.3|71684.3|71694.8|71686.9|71684.2|71678.2|408
1753448700000|2025-07-25 13:05:00|71690.2|71684.2|71690.4|71684.4|71704.7|71693.7|71676.3|71664.3|686
1753449000000|2025-07-25 13:10:00|71690.6|71684.6|71708.6|71702.6|71712|71703.3|71690.2|71684.2|413
1753449300000|2025-07-25 13:15:00|71708.4|71702.4|71687.6|71681.6|71709|71703|71686.1|71677.5|454
1753449600000|2025-07-25 13:20:00|71687.4|71681.4|71676.6|71664.6|71693.4|71684.4|71674.3|71664.6|647
1753449900000|2025-07-25 13:25:00|71676.5|71664.5|71678.4|71672.4|71678.8|71672.8|71666.5|71657.3|437
1753450200000|2025-07-25 13:30:00|71678.5|71672.5|71681.1|71675.1|71686.7|71680.7|71676.3|71670.3|456
1753450500000|2025-07-25 13:35:00|71681.2|71675.2|71684.7|71678.7|71684.7|71678.7|71679|71670.6|393
1753450800000|2025-07-25 13:40:00|71684.8|71678.8|71701.3|71695.3|71707.8|71697|71680.5|71674.5|396
1753451100000|2025-07-25 13:45:00|71701.2|71695.2|71696.6|71690.6|71703.1|71695.7|71693.8|71683.3|421
1753451400000|2025-07-25 13:50:00|71696.4|71690.4|71691.8|71685.8|71700.6|71690.8|71689.7|71678.3|446
1753451700000|2025-07-25 13:55:00|71692|71686|71686.8|71680.8|71697.6|71689.3|71685.8|71679.8|478
1753452000000|2025-07-25 14:00:00|71686.7|71680.7|71680.2|71674.2|71686.8|71680.8|71676.8|71670.8|505
1753452300000|2025-07-25 14:05:00|71680.3|71674.3|71674.8|71668.8|71682.3|71676.3|71672.7|71665.1|372
1753452600000|2025-07-25 14:10:00|71675|71669|71670.8|71664.8|71678.9|71669.8|71670.5|71662.9|344
1753452900000|2025-07-25 14:15:00|71670.9|71664.9|71670.1|71658.1|71676.3|71665.7|71666.2|71657.1|379
1753453200000|2025-07-25 14:20:00|71670|71658|71660.4|71654.4|71674.8|71663.5|71660.4|71654.4|304
1753453500000|2025-07-25 14:25:00|71659.9|71653.9|71661.7|71655.7|71662.9|71656.9|71658.3|71652.3|226
1753453800000|2025-07-25 14:30:00|71661.6|71655.6|71667.5|71661.5|71668.3|71662.3|71658.7|71652.7|269
1753454100000|2025-07-25 14:35:00|71667.6|71661.6|71668.5|71662.5|71669.4|71663.4|71661.7|71654|290
1753454400000|2025-07-25 14:40:00|71668.7|71662.7|71673.9|71667.9|71679.9|71673.9|71668.5|71662.5|318
1753454700000|2025-07-25 14:45:00|71673.8|71667.8|71666.3|71660.3|71675.6|71669.6|71662.4|71656.4|323
1753455000000|2025-07-25 14:50:00|71666.4|71660.4|71667.9|71661.9|71670.9|71664.9|71662.9|71656.9|242
1753455300000|2025-07-25 14:55:00|71668|71662|71663.1|71657.1|71668.2|71662.2|71662.2|71656.2|342
1753455600000|2025-07-25 15:00:00|71663|71657|71671.4|71665.4|71672|71666|71662.4|71656.4|279
1753455900000|2025-07-25 15:05:00|71671.5|71665.5|71675|71669|71684.7|71678.7|71671.3|71665.3|396
1753456200000|2025-07-25 15:10:00|71674.6|71668.6|71677.3|71671.3|71678.1|71672.1|71670.1|71664.1|213
1753456500000|2025-07-25 15:15:00|71677.4|71671.4|71674.1|71668.1|71679|71673|71672.1|71666.1|258
1753456800000|2025-07-25 15:20:00|71673.8|71667.8|71677.3|71671.3|71684.8|71678.8|71673.7|71667.7|298
1753457100000|2025-07-25 15:25:00|71677.2|71671.2|71676.5|71670.5|71679.6|71673.6|71672.3|71666.3|287
1753457400000|2025-07-25 15:30:00|71676.6|71670.6|71683.1|71677.1|71687.2|71681.2|71676.3|71670.3|231
1753457700000|2025-07-25 15:35:00|71683|71677|71690.2|71678.2|71692.3|71686.3|71683|71674.3|287
1753458000000|2025-07-25 15:40:00|71689.6|71677.6|71690|71684|71695.2|71686.2|71686.5|71676.2|275
1753458300000|2025-07-25 15:45:00|71690.1|71684.1|71688.3|71682.3|71691|71685|71687.1|71681.1|215
1753458600000|2025-07-25 15:50:00|71689.3|71683.3|71685.1|71679.1|71689.4|71683.4|71684.5|71677.1|181
1753458900000|2025-07-25 15:55:00|71684.9|71678.9|71687.8|71681.8|71689.2|71683.2|71682.8|71674.8|228
1753459200000|2025-07-25 16:00:00|71687.6|71681.6|71688.1|71682.1|71690.1|71684.1|71686.8|71680.8|251
1753459500000|2025-07-25 16:05:00|71688.3|71682.3|71692.3|71680.3|71694.4|71685.9|71685.9|71679.9|261
1753459800000|2025-07-25 16:10:00|71692.4|71680.4|71695.5|71683.5|71698.9|71686.9|71688.6|71678.8|270
1753460100000|2025-07-25 16:15:00|71695.4|71683.4|71692.9|71686.9|71696.6|71689.5|71690.6|71681.3|226
1753460400000|2025-07-25 16:20:00|71692.6|71686.6|71698.2|71686.2|71699|71690.7|71691.5|71684.4|207
1753460700000|2025-07-25 16:25:00|71697.8|71685.8|71698|71686|71699.1|71689.1|71694.9|71683.3|209
1753461000000|2025-07-25 16:30:00|71698.2|71686.2|71701.3|71689.3|71701.7|71693|71696.8|71684.8|181
1753461300000|2025-07-25 16:35:00|71701.2|71689.2|71696.6|71690.6|71703|71691|71696.6|71685.1|170
1753461600000|2025-07-25 16:40:00|71696.5|71690.5|71696.4|71690.4|71701.9|71692.6|71695.3|71685.9|183
1753461900000|2025-07-25 16:45:00|71696.5|71690.5|71699.5|71687.5|71700.5|71690.5|71696.4|71684.4|179
1753462200000|2025-07-25 16:50:00|71699.1|71687.1|71701.6|71689.6|71702.3|71690.3|71698.9|71686.9|140
1753462500000|2025-07-25 16:55:00|71701.5|71689.5|71698.9|71692.9|71703.8|71693.4|71697.4|71688.8|188
1753462800000|2025-07-25 17:00:00|71699|71693|71698.6|71692.6|71699.7|71693.7|71695.9|71689.9|189
1753463100000|2025-07-25 17:05:00|71698.2|71692.2|71694.1|71688.1|71700.7|71692.4|71693.1|71686.9|164
1753463400000|2025-07-25 17:10:00|71694|71688|71693.9|71687.9|71695.9|71689.9|71692.9|71686.9|124
1753463700000|2025-07-25 17:15:00|71693.8|71687.8|71689|71683|71694.9|71688.9|71687.7|71681.7|143
1753464000000|2025-07-25 17:20:00|71689.1|71683.1|71686.2|71674.2|71690|71683.1|71681.7|71672.9|173
1753464300000|2025-07-25 17:25:00|71686.1|71674.1|71681.6|71675.6|71686.6|71679.3|71681.1|71672.8|152
1753464600000|2025-07-25 17:30:00|71681.8|71675.8|71680.7|71668.7|71682.8|71676.8|71677.1|71668.7|204
1753464900000|2025-07-25 17:35:00|71680|71668|71677.8|71671.8|71681.6|71672.5|71675.6|71666.4|240
1753465200000|2025-07-25 17:40:00|71678.2|71672.2|71678.4|71672.4|71685.4|71676.3|71677.7|71669.9|165
1753465500000|2025-07-25 17:45:00|71678.5|71672.5|71680.4|71674.4|71682|71676|71677.6|71669.1|115
1753465800000|2025-07-25 17:50:00|71680.8|71674.8|71676.4|71670.4|71680.9|71674.9|71675.4|71669.4|101
1753466100000|2025-07-25 17:55:00|71679.4|71667.4|71676.7|71670.7|71679.4|71671.5|71674.2|71667.1|177
1753466400000|2025-07-25 18:00:00|71676.8|71670.8|71676.8|71670.8|71681.5|71673.2|71675.6|71669.2|167
1753466700000|2025-07-25 18:05:00|71676.7|71670.7|71674.5|71662.5|71677|71671|71672.4|71662.3|136
1753467000000|2025-07-25 18:10:00|71674.7|71662.7|71671.1|71665.1|71676.3|71665.2|71670.3|71660.6|183
1753467300000|2025-07-25 18:15:00|71670.9|71664.9|71674.1|71662.1|71675|71666.3|71670.5|71661|128
1753467600000|2025-07-25 18:20:00|71674.4|71662.4|71670.6|71664.6|71674.4|71666.9|71669.7|71661|185
1753467900000|2025-07-25 18:25:00|71670.3|71664.3|71668.6|71662.6|71670.6|71664.6|71668.5|71662.5|137
1753468200000|2025-07-25 18:30:00|71668.7|71662.7|71673|71667|71673.3|71667.3|71668|71662|165
1753468500000|2025-07-25 18:35:00|71673.1|71667.1|71671.9|71665.9|71673.4|71667.4|71671.6|71665.6|136
1753468800000|2025-07-25 18:40:00|71672|71666|71671.1|71665.1|71672.2|71666.2|71668.4|71662.4|156
1753469100000|2025-07-25 18:45:00|71671|71665|71669.3|71663.3|71672.1|71666.1|71668.3|71662.3|179
1753469400000|2025-07-25 18:50:00|71669.4|71663.4|71669.1|71663.1|71670.4|71664.4|71667.6|71661.6|178
1753469700000|2025-07-25 18:55:00|71669.6|71663.6|71668.5|71662.5|71671|71664.2|71667.3|71658.5|190
1753470000000|2025-07-25 19:00:00|71668.3|71662.3|71670.4|71658.4|71670.7|71662.6|71667.2|71657.2|167
1753470300000|2025-07-25 19:05:00|71670.5|71658.5|71669.6|71657.6|71671.9|71659.9|71669.3|71657.3|134
1753470600000|2025-07-25 19:10:00|71669.7|71657.7|71666.4|71654.4|71670.3|71658.3|71665.6|71653.6|121
1753470900000|2025-07-25 19:15:00|71666.5|71654.5|71663.1|71651.1|71667|71655|71659.2|71650.4|225
1753471200000|2025-07-25 19:20:00|71663.3|71651.3|71662.7|71650.7|71664|71654.4|71658.2|71649.2|159
1753471500000|2025-07-25 19:25:00|71662.2|71650.2|71663.2|71651.2|71663.8|71651.8|71661.6|71649.6|83
1753471800000|2025-07-25 19:30:00|71663.3|71651.3|71663.7|71651.7|71665.4|71653.4|71663.1|71651.1|123
1753472100000|2025-07-25 19:35:00|71663.8|71651.8|71661.4|71649.4|71664.3|71652.3|71660.9|71648.9|99
1753472400000|2025-07-25 19:40:00|71661.3|71649.3|71659.1|71653.1|71661.7|71653.7|71657.9|71648.9|118
1753472700000|2025-07-25 19:45:00|71658.9|71652.9|71661.6|71649.6|71663.3|71654.4|71658.4|71649.3|109
1753473000000|2025-07-25 19:50:00|71661.7|71649.7|71657.7|71651.7|71662.3|71653.2|71657.6|71649.3|157
1753473300000|2025-07-25 19:55:00|71657.6|71651.6|71658|71652|71661.7|71652.6|71656.9|71649.2|168
1753473600000|2025-07-25 20:00:00|71658.2|71652.2|71662.8|71650.8|71664.7|71652.7|71658.2|71649.7|117
1753473900000|2025-07-25 20:05:00|71663|71651|71663.3|71651.3|71664.5|71652.5|71662.3|71650.3|78
1753474200000|2025-07-25 20:10:00|71663.4|71651.4|71663.6|71651.6|71664.4|71652.4|71663.3|71651.3|73
1753474500000|2025-07-25 20:15:00|71663.7|71651.7|71662.2|71650.2|71665.5|71653.5|71662.1|71650.1|94
1753474800000|2025-07-25 20:20:00|71662.1|71650.1|71662.3|71650.3|71664.6|71652.6|71661.5|71649.5|94
1753475100000|2025-07-25 20:25:00|71662.2|71650.2|71657.2|71651.2|71662.4|71651.2|71656.9|71647.7|86
1753475400000|2025-07-25 20:30:00|71657.3|71651.3|71661.5|71649.5|71664.8|71652.8|71657.3|71648.5|125
1753475700000|2025-07-25 20:35:00|71661.6|71649.6|71665.6|71653.6|71666.9|71654.9|71661.4|71649.4|73
1753476000000|2025-07-25 20:40:00|71665.5|71653.5|71666|71654|71666.5|71654.5|71664.2|71652.2|192
1753476300000|2025-07-25 20:45:00|71666.2|71654.2|71672.9|71660.9|71682.5|71670.5|71666.2|71654.2|493
1753476600000|2025-07-25 20:50:00|71674|71662|71689.5|71677.5|71689.8|71677.8|71672.1|71660.1|493
1753476900000|2025-07-25 20:55:00|71688.9|71676.9|71682.5|71670.5|71689|71677|71681.1|71669.1|207
1753646400000|2025-07-27 20:00:00|71639.6|71625.6|71639.7|71625.7|71639.7|71625.7|71639.5|71625.5|6
1753646700000|2025-07-27 20:05:00|71639.5|71625.5|71639.7|71625.7|71639.7|71625.7|71639.5|71625.5|2
1753647300000|2025-07-27 20:15:00|71639.5|71625.5|71639.8|71625.8|71639.8|71625.8|71639.5|71625.5|3
1753648200000|2025-07-27 20:30:00|71639.5|71625.5|71639.5|71625.5|71639.5|71625.5|71639.5|71625.5|1
1753648800000|2025-07-27 20:40:00|71639.9|71625.9|71639.9|71625.9|71639.9|71625.9|71639.5|71625.5|3
1753649100000|2025-07-27 20:45:00|71639.5|71625.5|71640.2|71626.2|71640.2|71626.2|71639.5|71625.5|3
1753649400000|2025-07-27 20:50:00|71680.3|71585.3|71680.3|71585.3|71680.3|71587.9|71680.3|71585.3|7
1753649700000|2025-07-27 20:55:00|71640.2|71626.2|71679.6|71588|71680.3|71626.2|71640.2|71585.3|5
1753650000000|2025-07-27 21:00:00|71639.6|71625.6|71678.6|71586.5|71678.6|71626.6|71638.6|71586.5|4
1753650300000|2025-07-27 21:05:00|71638.7|71626.7|71673.7|71592.7|71678.7|71626.7|71638.7|71586.5|9
1753650600000|2025-07-27 21:10:00|71673.6|71592.4|71674.2|71591.9|71677.7|71592.6|71671.3|71590.2|18
1753650900000|2025-07-27 21:15:00|71673.9|71591.1|71676.6|71590.9|71677.2|71591.1|71673.9|71590.7|19
1753651200000|2025-07-27 21:20:00|71676.5|71591|71639.7|71627.7|71681.2|71628.7|71639.7|71585.7|15
1753651500000|2025-07-27 21:25:00|71640.6|71628.6|71639.7|71627.7|71640.6|71628.6|71639.6|71627.6|8
1753651800000|2025-07-27 21:30:00|71639.6|71627.6|71639.2|71627.2|71639.8|71627.8|71638.5|71626.5|56
1753652100000|2025-07-27 21:35:00|71639.1|71627.1|71639.6|71627.6|71639.6|71627.6|71639.1|71627.1|21
1753652400000|2025-07-27 21:40:00|71639.5|71627.5|71639.9|71627.9|71639.9|71627.9|71639.4|71627.4|18
1753652700000|2025-07-27 21:45:00|71639.8|71627.8|71643.7|71631.7|71643.7|71631.7|71639.4|71627.4|25
1753653000000|2025-07-27 21:50:00|71643.8|71631.8|71643.9|71631.9|71644|71632|71643.2|71631.2|9
1753653300000|2025-07-27 21:55:00|71644|71632|71643.9|71631.9|71644.1|71632.1|71643.7|71631.7|19
1753653600000|2025-07-27 22:00:00|71644.1|71632.1|71662.3|71614|71663.4|71633.4|71643.8|71613.1|50
1753653900000|2025-07-27 22:05:00|71662.2|71614.3|71656.4|71620.6|71663.3|71625.3|71655.9|71613.6|95
1753654200000|2025-07-27 22:10:00|71659|71617.7|71659.1|71619.1|71660.8|71634.8|71646.8|71616.6|130
1753654500000|2025-07-27 22:15:00|71646.1|71619.2|71646.2|71634.2|71654.9|71634.4|71644.3|71619.1|137
1753654800000|2025-07-27 22:20:00|71646|71634|71644.2|71632.2|71655|71634.9|71644.2|71623.2|162
1753655100000|2025-07-27 22:25:00|71644.3|71632.3|71645.9|71633.9|71653.9|71635|71644.1|71623.2|172
1753655400000|2025-07-27 22:30:00|71646.1|71634.1|71645.3|71633.3|71646.3|71634.3|71645|71633|91
1753655700000|2025-07-27 22:35:00|71645.1|71633.1|71646.5|71634.5|71646.5|71634.5|71644.7|71632.7|96
1753656000000|2025-07-27 22:40:00|71646.2|71634.2|71646.6|71634.6|71647.7|71635.7|71645.5|71633.5|165
1753656300000|2025-07-27 22:45:00|71647.2|71635.2|71647.1|71635.1|71648.2|71636.2|71646.6|71634.6|90
1753656600000|2025-07-27 22:50:00|71647.4|71635.4|71647.1|71635.1|71648.2|71636.2|71646.3|71634.3|131
1753656900000|2025-07-27 22:55:00|71647.2|71635.2|71647.6|71635.6|71648.8|71636.8|71646.4|71634.4|184
1753657200000|2025-07-27 23:00:00|71647.1|71635.1|71646.8|71634.8|71648.3|71636.3|71645.8|71633.8|152
1753657500000|2025-07-27 23:05:00|71647|71635|71651.1|71639.1|71660.3|71640.4|71646.5|71624.4|189
1753657800000|2025-07-27 23:10:00|71651|71639|71673.9|71661.9|71679.9|71662.5|71650.9|71638.9|146
1753658100000|2025-07-27 23:15:00|71673.8|71661.8|71671.1|71659.1|71683.3|71661.8|71670.1|71647.8|134
1753658400000|2025-07-27 23:20:00|71671|71659|71671.3|71659.3|71680|71659.8|71670.8|71649.8|132
1753658700000|2025-07-27 23:25:00|71671.4|71659.4|71667.3|71655.3|71681|71660.1|71667.1|71650.9|148
1753659000000|2025-07-27 23:30:00|71667.9|71655.9|71672.6|71660.6|71674.1|71662.1|71667.9|71655.9|240
1753659300000|2025-07-27 23:35:00|71673.6|71661.6|71671.4|71659.4|71673.6|71661.6|71668.6|71656.6|240
1753659600000|2025-07-27 23:40:00|71671.2|71659.2|71671.8|71659.8|71673.5|71661.5|71670.7|71658.7|112
1753659900000|2025-07-27 23:45:00|71673.1|71661.1|71664.4|71652.4|71684.7|71662.5|71661.8|71649.8|186
1753660200000|2025-07-27 23:50:00|71664.5|71652.5|71663.6|71651.6|71665.1|71653.1|71662.5|71650.5|144
1753660500000|2025-07-27 23:55:00|71663.7|71651.7|71663.5|71651.5|71664.4|71652.4|71660.8|71648.8|156
1753660800000|2025-07-28 00:00:00|71663.1|71651.1|71653.8|71641.8|71663.2|71651.2|71648.5|71637.5|611
1753661100000|2025-07-28 00:05:00|71654.1|71642.1|71660.7|71648.7|71663.8|71654.6|71652.9|71641.9|428
1753661400000|2025-07-28 00:10:00|71660.6|71648.6|71659.4|71647.4|71667.4|71657.5|71654.7|71646.8|407
1753661700000|2025-07-28 00:15:00|71659.3|71647.3|71659.2|71647.2|71659.3|71649.6|71647.2|71637.9|304
1753662000000|2025-07-28 00:20:00|71659.1|71647.1|71658.7|71646.7|71659.1|71648.1|71649.2|71641.2|250
1753662300000|2025-07-28 00:25:00|71657.6|71645.6|71661.6|71649.6|71663|71654.4|71656|71645.6|282
1753662600000|2025-07-28 00:30:00|71661.7|71649.7|71667|71655|71670.8|71660.9|71660.3|71649.3|339
1753662900000|2025-07-28 00:35:00|71666.9|71654.9|71670.2|71658.2|71670.7|71661.8|71662.2|71653.5|248
1753663200000|2025-07-28 00:40:00|71669.2|71657.2|71670.4|71658.4|71672.7|71660.7|71668.7|71656.7|195
1753663500000|2025-07-28 00:45:00|71670.3|71658.3|71680.3|71668.3|71680.6|71671.5|71669.9|71657.9|327
1753663800000|2025-07-28 00:50:00|71680.2|71668.2|71670.9|71664.9|71684.1|71672.9|71670.8|71664.1|358
1753664100000|2025-07-28 00:55:00|71670.2|71664.2|71664.4|71658.4|71677.1|71668.3|71663.4|71655|447
1753664400000|2025-07-28 01:00:00|71664.9|71658.9|71651.3|71645.3|71665.3|71659.3|71645.6|71639.6|500
1753664700000|2025-07-28 01:05:00|71651.4|71645.4|71656.9|71650.9|71660.9|71654.9|71649.6|71643.6|330
1753665000000|2025-07-28 01:10:00|71657|71651|71659.5|71647.5|71660.8|71651.9|71651.1|71642.7|315
1753665300000|2025-07-28 01:15:00|71659.6|71647.6|71671.5|71665.5|71678.4|71666.4|71659.6|71647.6|453
1753665600000|2025-07-28 01:20:00|71671.3|71665.3|71676.2|71670.2|71678.6|71670.7|71669.3|71659.5|297
1753665900000|2025-07-28 01:25:00|71676.3|71670.3|71686.6|71674.6|71686.6|71680.2|71676.1|71670.1|301
1753666200000|2025-07-28 01:30:00|71686.7|71674.7|71704.5|71698.5|71709.7|71701.1|71683.1|71672.4|579
1753666500000|2025-07-28 01:35:00|71704.4|71698.4|71702.1|71696.1|71713.6|71706.3|71701.9|71695.9|369
1753666800000|2025-07-28 01:40:00|71702.2|71696.2|71720.2|71714.2|71725.2|71719.2|71702.2|71696.2|356
1753667100000|2025-07-28 01:45:00|71720.1|71714.1|71700.8|71694.8|71723.7|71714.3|71697.9|71691.9|422
1753667400000|2025-07-28 01:50:00|71700.7|71694.7|71683.8|71677.8|71708.1|71701|71682|71676|402
1753667700000|2025-07-28 01:55:00|71685.7|71679.7|71683|71671|71693.1|71684.1|71680.9|71670.9|387
1753668000000|2025-07-28 02:00:00|71683.1|71671.1|71691.5|71685.5|71693.7|71686|71682.1|71670.1|330
1753668300000|2025-07-28 02:05:00|71691.6|71685.6|71694.6|71688.6|71706.3|71697.8|71690.1|71684.1|329
1753668600000|2025-07-28 02:10:00|71694.7|71688.7|71694.6|71688.6|71695.6|71689.6|71690.1|71684.1|283
1753668900000|2025-07-28 02:15:00|71694.5|71688.5|71683.4|71677.4|71694.7|71688.7|71680|71674|208
1753669200000|2025-07-28 02:20:00|71683.3|71677.3|71683.7|71677.7|71686.9|71680.9|71682.9|71676.9|189
1753669500000|2025-07-28 02:25:00|71683.8|71677.8|71681.6|71675.6|71684.5|71678.5|71677.4|71671.4|240
1753669800000|2025-07-28 02:30:00|71681.4|71675.4|71676.1|71670.1|71683.1|71677.1|71672.9|71666.9|261
1753670100000|2025-07-28 02:35:00|71676|71670|71680|71674|71680.2|71674.2|71665.5|71659.5|399
1753670400000|2025-07-28 02:40:00|71680.1|71674.1|71683.1|71677.1|71684.1|71678.1|71678.6|71672.6|259
1753670700000|2025-07-28 02:45:00|71683|71677|71677.9|71671.9|71683.3|71677.3|71671.5|71665.5|247
1753671000000|2025-07-28 02:50:00|71678|71672|71677.1|71671.1|71686.1|71677.7|71676.6|71670.6|283
1753671300000|2025-07-28 02:55:00|71677|71671|71692.6|71686.6|71701.1|71695.1|71677|71671|420
1753671600000|2025-07-28 03:00:00|71692.5|71686.5|71685.2|71679.2|71692.8|71686.8|71681.1|71675.1|309
1753671900000|2025-07-28 03:05:00|71684.8|71678.8|71696.8|71690.8|71703.3|71697.3|71684.8|71678.8|330
1753672200000|2025-07-28 03:10:00|71697.1|71691.1|71694.7|71688.7|71702|71693.4|71692.4|71684.2|261
1753672500000|2025-07-28 03:15:00|71694.4|71688.4|71699.9|71693.9|71700.4|71694.4|71689.3|71683.3|253
1753672800000|2025-07-28 03:20:00|71700|71694|71712.5|71706.5|71716.2|71710.2|71700|71694|321
1753673100000|2025-07-28 03:25:00|71712.7|71706.7|71717.7|71711.7|71719.8|71713.8|71711|71705|286
1753673400000|2025-07-28 03:30:00|71717.9|71711.9|71707.4|71701.4|71719.8|71713.8|71706.6|71700.6|292
1753673700000|2025-07-28 03:35:00|71707.6|71701.6|71698.5|71692.5|71709.2|71702.1|71698|71692|304
1753674000000|2025-07-28 03:40:00|71698.6|71692.6|71695.7|71689.7|71703|71694.2|71694.9|71687.6|222
1753674300000|2025-07-28 03:45:00|71695.4|71689.4|71693.9|71687.9|71697|71691|71692.7|71686.7|121
1753674600000|2025-07-28 03:50:00|71694|71688|71691.3|71685.3|71703.3|71694.9|71690.2|71681.6|208
1753674900000|2025-07-28 03:55:00|71691.5|71685.5|71691.2|71685.2|71693.1|71685.7|71686.3|71680.3|194
1753675200000|2025-07-28 04:00:00|71691.1|71685.1|71694.8|71688.8|71700.9|71694.9|71688.6|71680.1|297
1753675500000|2025-07-28 04:05:00|71694.9|71688.9|71688.4|71682.4|71695.5|71689.5|71688.4|71682.4|160
1753675800000|2025-07-28 04:10:00|71688.5|71682.5|71688.4|71682.4|71689.9|71683.9|71684.5|71678.5|191
1753676100000|2025-07-28 04:15:00|71688.5|71682.5|71689.8|71683.8|71690|71684|71687.3|71681.3|90
1753676400000|2025-07-28 04:20:00|71689.9|71683.9|71694.9|71688.9|71695.5|71689.5|71689|71683|145
1753676700000|2025-07-28 04:25:00|71694.4|71688.4|71694.6|71688.6|71696.7|71690.7|71694.3|71688.3|161
1753677000000|2025-07-28 04:30:00|71694.4|71688.4|71696.2|71690.2|71699|71693|71694.2|71688.2|192
1753677300000|2025-07-28 04:35:00|71695.4|71689.4|71694.6|71688.6|71697.4|71691.4|71694.3|71688.3|193
1753677600000|2025-07-28 04:40:00|71694.8|71688.8|71696.9|71690.9|71699.1|71693.1|71694.4|71688.4|207
1753677900000|2025-07-28 04:45:00|71697.3|71691.3|71691.2|71685.2|71697.3|71691.3|71690.7|71684.7|168
1753678200000|2025-07-28 04:50:00|71691.3|71685.3|71692.9|71686.9|71694.7|71688.7|71691.2|71685.2|177
1753678500000|2025-07-28 04:55:00|71693|71687|71694.7|71688.7|71695.5|71689.5|71691.7|71685.7|162
1753678800000|2025-07-28 05:00:00|71694.8|71688.8|71690|71684|71696.8|71690.8|71688.3|71682.3|208
1753679100000|2025-07-28 05:05:00|71689.9|71683.9|71697.2|71691.2|71697.3|71691.3|71689.9|71683.9|162
1753679400000|2025-07-28 05:10:00|71696.9|71690.9|71699|71693|71700.3|71694.3|71695.7|71689.7|190
1753679700000|2025-07-28 05:15:00|71699.1|71693.1|71700.3|71694.3|71702.3|71696.3|71698.5|71692.5|253
1753680000000|2025-07-28 05:20:00|71700.2|71694.2|71702.3|71696.3|71703.1|71697.1|71699.3|71693.3|192
1753680300000|2025-07-28 05:25:00|71702.2|71696.2|71696.2|71690.2|71702.6|71696.6|71695.8|71689.8|259
1753680600000|2025-07-28 05:30:00|71695.6|71689.6|71693.6|71687.6|71698|71692|71691.8|71685.8|263
1753680900000|2025-07-28 05:35:00|71693.7|71687.7|71692.1|71686.1|71694.4|71688.4|71690.5|71684.5|213
1753681200000|2025-07-28 05:40:00|71692.3|71686.3|71694.1|71688.1|71695.7|71689.7|71691.7|71685.7|237
1753681500000|2025-07-28 05:45:00|71694.2|71688.2|71698|71692|71698.4|71692.4|71692.9|71686.9|231
1753681800000|2025-07-28 05:50:00|71698.1|71692.1|71695.7|71689.7|71698.5|71692.5|71689.7|71683.7|279
1753682100000|2025-07-28 05:55:00|71695.6|71689.6|71696.8|71690.8|71704.7|71698.7|71695.5|71689.5|262
1753682400000|2025-07-28 06:00:00|71696.9|71690.9|71702.6|71696.6|71702.6|71696.6|71690.3|71684.3|330
1753682700000|2025-07-28 06:05:00|71702.2|71696.2|71696.3|71690.3|71702.2|71696.2|71694.9|71688.9|277
1753683000000|2025-07-28 06:10:00|71696.4|71690.4|71696|71690|71704|71698|71695.6|71689.6|280
1753683300000|2025-07-28 06:15:00|71696.8|71690.8|71703.6|71697.6|71703.7|71697.7|71695.5|71689.5|304
1753683600000|2025-07-28 06:20:00|71704.4|71698.4|71709.4|71703.4|71713.9|71707.9|71704.3|71698.3|341
1753683900000|2025-07-28 06:25:00|71709.5|71703.5|71709.4|71703.4|71719.5|71713.5|71709.1|71703.1|415
1753684200000|2025-07-28 06:30:00|71709.5|71703.5|71706.6|71700.6|71712.2|71706.2|71703.9|71697.9|300
1753684500000|2025-07-28 06:35:00|71706.8|71700.8|71704.9|71698.9|71710.4|71704.4|71704.6|71698.6|251
1753684800000|2025-07-28 06:40:00|71704|71698|71712|71706|71712.3|71706.3|71702.6|71696.6|251
1753685100000|2025-07-28 06:45:00|71712.1|71706.1|71710.2|71704.2|71718.5|71712.5|71709.9|71703.9|253
1753685400000|2025-07-28 06:50:00|71710.3|71704.3|71709.6|71703.6|71713.6|71707.6|71706.1|71700.1|319
1753685700000|2025-07-28 06:55:00|71709.5|71703.5|71704.9|71698.9|71714.8|71708.8|71703.5|71697.5|549
1753686000000|2025-07-28 07:00:00|71704.6|71698.6|71709.8|71703.8|71711.4|71705.4|71704.2|71694.7|330
1753686300000|2025-07-28 07:05:00|71709.9|71703.9|71695.6|71689.6|71709.9|71703.9|71690.7|71684.6|361
1753686600000|2025-07-28 07:10:00|71695.5|71689.5|71697.8|71691.8|71705.6|71699.6|71691.7|71685.6|380
1753686900000|2025-07-28 07:15:00|71697.9|71691.9|71699.1|71693.1|71699.5|71693.5|71692.1|71683.8|277
1753687200000|2025-07-28 07:20:00|71699.2|71693.2|71706.9|71700.9|71712.6|71703.9|71698.5|71690.4|304
1753687500000|2025-07-28 07:25:00|71707.2|71701.2|71716.4|71710.4|71719.6|71711.4|71705.3|71699.3|365
1753687800000|2025-07-28 07:30:00|71716.5|71710.5|71730.4|71724.4|71732|71726|71715.7|71709.7|412
1753688100000|2025-07-28 07:35:00|71730.2|71724.2|71732.4|71726.4|71732.5|71726.5|71722.4|71716.4|341
1753688400000|2025-07-28 07:40:00|71732.6|71726.6|71731.9|71725.9|71736.9|71729.9|71731.3|71722.4|314
1753688700000|2025-07-28 07:45:00|71731.7|71725.7|71743|71737|71749.4|71740.8|71730.9|71724.9|364
1753689000000|2025-07-28 07:50:00|71743.1|71737.1|71743.9|71737.9|71749.1|71743.1|71739.9|71733.9|290
1753689300000|2025-07-28 07:55:00|71743.7|71737.7|71761.2|71755.2|71769|71763|71741.1|71735.1|466
1753689600000|2025-07-28 08:00:00|71761.3|71755.3|71768|71762|71771.7|71765.7|71757.2|71751.2|357
1753689900000|2025-07-28 08:05:00|71767.9|71761.9|71763.4|71757.4|71768.3|71762.3|71758.5|71752.5|398
1753690200000|2025-07-28 08:10:00|71763.5|71757.5|71758.6|71752.6|71765.1|71759.1|71757.7|71751.7|344
1753690500000|2025-07-28 08:15:00|71758.2|71752.2|71748.5|71742.5|71760.8|71754.8|71746.8|71739.3|391
1753690800000|2025-07-28 08:20:00|71748.7|71742.7|71741.9|71735.9|71752.1|71746.1|71741.6|71735.6|322
1753691100000|2025-07-28 08:25:00|71742.1|71736.1|71742.9|71736.9|71746.8|71740.8|71739.6|71733.6|423
1753691400000|2025-07-28 08:30:00|71743|71737|71734.6|71728.6|71745.3|71737.4|71734.3|71728.3|327
1753691700000|2025-07-28 08:35:00|71734.5|71728.5|71740.4|71734.4|71740.4|71734.4|71731.8|71724.4|267
1753692000000|2025-07-28 08:40:00|71740.5|71734.5|71745.7|71739.7|71754.3|71744.7|71740.5|71734.5|315
1753692300000|2025-07-28 08:45:00|71745.8|71739.8|71746.5|71740.5|71749.4|71741.3|71742|71733.7|253
1753692600000|2025-07-28 08:50:00|71746.6|71740.6|71749.3|71743.3|71752.7|71746.7|71742.3|71736.3|262
1753692900000|2025-07-28 08:55:00|71749.4|71743.4|71740.8|71734.8|71749.9|71743.9|71737.2|71731.2|286
1753693200000|2025-07-28 09:00:00|71740.7|71734.7|71746.7|71740.7|71747|71741|71738.6|71732.6|243
1753693500000|2025-07-28 09:05:00|71746.6|71740.6|71740|71734|71748.5|71742.5|71738.4|71732.4|243
1753693800000|2025-07-28 09:10:00|71739.7|71733.7|71740.2|71734.2|71743.4|71737.4|71738|71732|282
1753694100000|2025-07-28 09:15:00|71740.3|71734.3|71737.6|71731.6|71743|71737|71737.5|71731.5|172
1753694400000|2025-07-28 09:20:00|71737.8|71731.8|71736.5|71730.5|71738.5|71732.5|71728.9|71722.9|290
1753694700000|2025-07-28 09:25:00|71736.7|71730.7|71743.2|71737.2|71745.2|71739.2|71735.7|71729.7|220
1753695000000|2025-07-28 09:30:00|71743.4|71737.4|71747.9|71741.9|71751.3|71742.2|71741|71735|261
1753695300000|2025-07-28 09:35:00|71747.7|71741.7|71747.3|71741.3|71752.1|71746.1|71745.7|71739.7|316
1753695600000|2025-07-28 09:40:00|71747.4|71741.4|71745.4|71739.4|71752.5|71746.5|71744.9|71738.9|317
1753695900000|2025-07-28 09:45:00|71745.5|71739.5|71746|71740|71749.1|71743.1|71744.4|71738.4|181
1753696200000|2025-07-28 09:50:00|71746.2|71740.2|71753.2|71747.2|71754.3|71748.3|71746.2|71739.7|222
1753696500000|2025-07-28 09:55:00|71753.1|71747.1|71756.2|71750.2|71759.2|71751.2|71752.2|71745.3|182
1753696800000|2025-07-28 10:00:00|71756.1|71750.1|71766.4|71760.4|71769.4|71763.4|71750.1|71744.1|233
1753697100000|2025-07-28 10:05:00|71766.3|71760.3|71767.7|71761.7|71770.9|71764.9|71763.8|71757.8|153
1753697400000|2025-07-28 10:10:00|71767.8|71761.8|71766|71760|71773|71767|71764.1|71758.1|183
1753697700000|2025-07-28 10:15:00|71765.9|71759.9|71769.7|71763.7|71770|71764|71765.6|71759.6|247
1753698000000|2025-07-28 10:20:00|71770|71764|71769.9|71763.9|71774.8|71768.8|71769.3|71763.3|217
1753698300000|2025-07-28 10:25:00|71770|71764|71769.6|71763.6|71771.2|71765.2|71766.3|71760.3|275
1753698600000|2025-07-28 10:30:00|71769.4|71763.4|71763.8|71757.8|71769.4|71763.4|71762.7|71756.7|246
1753698900000|2025-07-28 10:35:00|71763.7|71757.7|71763.2|71757.2|71768.2|71762.2|71761.8|71755.8|246
1753699200000|2025-07-28 10:40:00|71763.3|71757.3|71760.3|71754.3|71763.6|71757.6|71758.5|71749.7|229
1753699500000|2025-07-28 10:45:00|71759.9|71753.9|71768.1|71762.1|71768.7|71762.7|71759.5|71750.7|264
1753699800000|2025-07-28 10:50:00|71767.7|71761.7|71767.7|71761.7|71771.4|71764.7|71767.4|71758.6|166
1753700100000|2025-07-28 10:55:00|71767.8|71761.8|71773.6|71767.6|71773.8|71767.8|71766.9|71760.9|286
1753700400000|2025-07-28 11:00:00|71773.5|71767.5|71768.3|71762.3|71775.3|71769.3|71766.3|71760.3|363
1753700700000|2025-07-28 11:05:00|71768.2|71762.2|71771.8|71765.8|71772.4|71766.4|71765.6|71759.6|230
1753701000000|2025-07-28 11:10:00|71771.7|71765.7|71766.3|71760.3|71775|71767.2|71765.9|71759.9|223
1753701300000|2025-07-28 11:15:00|71767|71761|71776.8|71770.8|71779.7|71772.3|71767|71761|291
1753701600000|2025-07-28 11:20:00|71776.9|71770.9|71777.9|71771.9|71780|71774|71773.9|71767.9|213
1753701900000|2025-07-28 11:25:00|71777.8|71771.8|71776.6|71770.6|71782|71774.6|71775.4|71769.4|248
1753702200000|2025-07-28 11:30:00|71776.4|71770.4|71779.8|71773.8|71785.6|71777.7|71776.4|71768.7|269
1753702500000|2025-07-28 11:35:00|71779.9|71773.9|71777.6|71771.6|71782.9|71774|71775.5|71769.5|203
1753702800000|2025-07-28 11:40:00|71777.3|71771.3|71777.1|71771.1|71780|71774|71773|71766.4|229
1753703100000|2025-07-28 11:45:00|71777|71771|71773.4|71767.4|71777|71771|71769.8|71763.8|206
1753703400000|2025-07-28 11:50:00|71772.4|71766.4|71774.7|71768.7|71775.2|71769.2|71766.2|71760.2|242
1753703700000|2025-07-28 11:55:00|71774.6|71768.6|71766.6|71760.6|71775.2|71769.2|71763.9|71757.9|317
1753704000000|2025-07-28 12:00:00|71766.5|71760.5|71761.8|71755.8|71767.3|71761.3|71760.3|71754.3|512
1753704300000|2025-07-28 12:05:00|71762.4|71756.4|71764.9|71758.9|71765.4|71759.4|71760|71751.7|296
1753704600000|2025-07-28 12:10:00|71764.7|71758.7|71773.5|71761.5|71773.9|71763.8|71761|71755|227
1753704900000|2025-07-28 12:15:00|71772.6|71760.6|71771.7|71759.7|71773.9|71764.1|71766.2|71757.8|273
1753705200000|2025-07-28 12:20:00|71771.8|71759.8|71770.9|71764.9|71772.2|71766.2|71764|71755.1|245
1753705500000|2025-07-28 12:25:00|71770.2|71764.2|71772.9|71760.9|71774.8|71765.4|71767.3|71756.3|283
1753705800000|2025-07-28 12:30:00|71772.8|71760.8|71767.9|71761.9|71773.8|71763.6|71764.6|71758.3|244
1753706100000|2025-07-28 12:35:00|71767.8|71761.8|71762.7|71756.7|71768.3|71762.3|71760.7|71754.7|233
1753706400000|2025-07-28 12:40:00|71763.4|71757.4|71764.1|71758.1|71766.5|71760.5|71763|71757|195
1753706700000|2025-07-28 12:45:00|71764.2|71758.2|71774.1|71762.1|71775|71764.1|71763.1|71757.1|206
1753707000000|2025-07-28 12:50:00|71772.3|71766.3|71767|71761|71773.3|71767.3|71766.9|71760.9|201
1753707300000|2025-07-28 12:55:00|71767.1|71761.1|71759.9|71753.9|71768.3|71762.3|71758.9|71752.9|231
1753707600000|2025-07-28 13:00:00|71760.2|71754.2|71762.7|71756.7|71764.1|71758.1|71758.1|71752.1|406
1753707900000|2025-07-28 13:05:00|71762.9|71756.9|71765|71759|71768.1|71762.1|71759.8|71753.8|349
1753708200000|2025-07-28 13:10:00|71765.2|71759.2|71767.6|71761.6|71773.7|71767.7|71765.1|71759.1|295
1753708500000|2025-07-28 13:15:00|71767.5|71761.5|71773.2|71767.2|71775.7|71769.7|71765.9|71759.9|262
1753708800000|2025-07-28 13:20:00|71773.1|71767.1|71773.2|71767.2|71779.5|71773.5|71771.3|71765.3|320
1753709100000|2025-07-28 13:25:00|71773.1|71767.1|71773.5|71767.5|71775.5|71769.5|71771|71765|261
1753709400000|2025-07-28 13:30:00|71773.4|71767.4|71779.1|71773.1|71779.6|71773.6|71772|71766|304
1753709700000|2025-07-28 13:35:00|71779.2|71773.2|71784.2|71772.2|71784.3|71775.2|71777|71769.7|300
1753710000000|2025-07-28 13:40:00|71784.3|71772.3|71783.8|71777.8|71785.7|71777.8|71776.5|71768.5|350
1753710300000|2025-07-28 13:45:00|71784.2|71778.2|71790.4|71784.4|71794.6|71785.3|71782.8|71773|372
1753710600000|2025-07-28 13:50:00|71790.5|71784.5|71796.7|71790.7|71798.3|71790.9|71790.4|71781.4|348
1753710900000|2025-07-28 13:55:00|71795.4|71789.4|71790.5|71784.5|71801.2|71792.9|71789.2|71783.2|362
1753711200000|2025-07-28 14:00:00|71790.6|71784.6|71795.6|71783.6|71796.7|71786.9|71783.4|71777.4|414
1753711500000|2025-07-28 14:05:00|71795.9|71783.9|71794.9|71782.9|71797.2|71785.2|71786|71777.2|417
1753711800000|2025-07-28 14:10:00|71795.1|71783.1|71788.4|71782.4|71795.8|71786|71786.6|71778.1|313
1753712100000|2025-07-28 14:15:00|71788.3|71782.3|71796.5|71784.5|71798.5|71789.5|71788.1|71782.1|347
1753712400000|2025-07-28 14:20:00|71796.3|71784.3|71799.6|71793.6|71801.8|71795.8|71791.3|71783.3|348
1753712700000|2025-07-28 14:25:00|71799.7|71793.7|71790.7|71784.7|71801.8|71794.5|71788.9|71782.9|510
1753713000000|2025-07-28 14:30:00|71790.1|71784.1|71787|71781|71793|71785.2|71784|71777.6|279
1753713300000|2025-07-28 14:35:00|71787.9|71781.9|71787.7|71781.7|71793.3|71786.5|71781.8|71775.8|281
1753713600000|2025-07-28 14:40:00|71787.8|71781.8|71782.4|71776.4|71790.3|71783.3|71781.8|71775.8|252
1753713900000|2025-07-28 14:45:00|71782.5|71776.5|71785.2|71779.2|71787.7|71781.7|71780.5|71774.5|258
1753714200000|2025-07-28 14:50:00|71785.3|71779.3|71792.6|71786.6|71794.4|71787.3|71784.9|71778.9|372
1753714500000|2025-07-28 14:55:00|71792.5|71786.5|71795.1|71789.1|71801.3|71794.8|71789.5|71782.5|448
1753714800000|2025-07-28 15:00:00|71795.3|71789.3|71795|71789|71800.7|71794.7|71792.2|71786.2|300
1753715100000|2025-07-28 15:05:00|71794.9|71788.9|71799.4|71793.4|71802.8|71795.1|71794.2|71788.2|306
1753715400000|2025-07-28 15:10:00|71799.5|71793.5|71803.1|71797.1|71803.7|71797.5|71799|71790.5|221
1753715700000|2025-07-28 15:15:00|71803|71797|71807.2|71801.2|71811.2|71802.7|71800.7|71793.5|308
1753716000000|2025-07-28 15:20:00|71806.6|71800.6|71811.3|71805.3|71814|71808|71806.4|71800.4|348
1753716300000|2025-07-28 15:25:00|71811.2|71805.2|71814.7|71808.7|71815.5|71809.5|71807.6|71801.6|342
1753716600000|2025-07-28 15:30:00|71814.6|71808.6|71814.3|71808.3|71815.3|71809.3|71811.8|71805.8|226
1753716900000|2025-07-28 15:35:00|71814.2|71808.2|71818.4|71812.4|71821.8|71814.3|71814.1|71804.9|226
1753717200000|2025-07-28 15:40:00|71818.2|71812.2|71823.2|71811.2|71823.2|71816.5|71818|71811.2|250
1753717500000|2025-07-28 15:45:00|71821.4|71815.4|71822.5|71816.5|71823.2|71817.2|71820.4|71814.4|309
1753717800000|2025-07-28 15:50:00|71822.3|71816.3|71820.2|71814.2|71824.5|71818.5|71819.8|71813.8|257
1753718100000|2025-07-28 15:55:00|71820|71814|71818.5|71812.5|71822.2|71816.2|71817.9|71811.9|230
1753718400000|2025-07-28 16:00:00|71818.4|71812.4|71823|71817|71824.9|71818.9|71818.4|71812.4|323
1753718700000|2025-07-28 16:05:00|71823.1|71817.1|71826.2|71820.2|71827.1|71821.1|71822.9|71816.9|236
1753719000000|2025-07-28 16:10:00|71826.3|71820.3|71825.2|71819.2|71828.2|71820.4|71822|71815|186
1753719300000|2025-07-28 16:15:00|71825.1|71819.1|71828.5|71816.5|71831.1|71822.2|71824.6|71816.2|306
1753719600000|2025-07-28 16:20:00|71828.4|71816.4|71821.4|71815.4|71828.8|71820.3|71821.2|71814|290
1753719900000|2025-07-28 16:25:00|71821.1|71815.1|71821.5|71815.5|71822.2|71816.2|71820.1|71814.1|197
1753720200000|2025-07-28 16:30:00|71821.6|71815.6|71823.6|71817.6|71824.3|71818.3|71819.8|71813.8|250
1753720500000|2025-07-28 16:35:00|71823.5|71817.5|71829.9|71823.9|71833.4|71825.2|71821.3|71815.3|349
1753720800000|2025-07-28 16:40:00|71830.1|71824.1|71831.7|71819.7|71832.1|71824.5|71825.7|71817.1|171
1753721100000|2025-07-28 16:45:00|71831.3|71819.3|71828.8|71822.8|71833.8|71824.8|71828.5|71819.3|240
1753721400000|2025-07-28 16:50:00|71828.7|71822.7|71828.9|71822.9|71830.2|71824.2|71827.7|71821.7|138
1753721700000|2025-07-28 16:55:00|71829.3|71823.3|71828.3|71822.3|71829.9|71823.9|71826.2|71820.2|254
1753722000000|2025-07-28 17:00:00|71828.4|71822.4|71825.5|71813.5|71829.4|71823.4|71822.8|71813.5|343
1753722300000|2025-07-28 17:05:00|71825.6|71813.6|71827.4|71815.4|71829.2|71820.8|71823.4|71813.2|248
1753722600000|2025-07-28 17:10:00|71827.6|71815.6|71829.2|71817.2|71829.4|71820|71821.3|71812|208
1753722900000|2025-07-28 17:15:00|71829.1|71817.1|71830|71824|71830.9|71824.9|71825.7|71817|237
1753723200000|2025-07-28 17:20:00|71829.9|71823.9|71833|71821|71833.3|71824.2|71827.2|71819.1|387
1753723500000|2025-07-28 17:25:00|71833.1|71821.1|71830|71824|71833.2|71825|71828.7|71819.5|213
1753723800000|2025-07-28 17:30:00|71830.1|71824.1|71828.3|71822.3|71834|71825|71826.9|71820.9|183
1753724100000|2025-07-28 17:35:00|71828.2|71822.2|71833|71821|71833.3|71823.4|71827.7|71819.7|157
1753724400000|2025-07-28 17:40:00|71832.6|71820.6|71830|71824|71832.6|71825.9|71827.7|71820.3|223
1753724700000|2025-07-28 17:45:00|71829.9|71823.9|71830.6|71824.6|71831.7|71825.7|71828.9|71822.9|269
1753725000000|2025-07-28 17:50:00|71830.7|71824.7|71830.1|71824.1|71831.6|71825.6|71830.1|71824.1|286
1753725300000|2025-07-28 17:55:00|71828.9|71822.9|71826|71820|71829.3|71823.3|71825.1|71819.1|293
1753725600000|2025-07-28 18:00:00|71826.2|71820.2|71827.6|71821.6|71828.4|71822.4|71825.4|71819.4|406
1753725900000|2025-07-28 18:05:00|71827.7|71821.7|71828.9|71822.9|71832.2|71825.5|71827.7|71820|281
1753726200000|2025-07-28 18:10:00|71829|71823|71825.5|71819.5|71830.3|71823.1|71825.3|71818|243
1753726500000|2025-07-28 18:15:00|71825.6|71819.6|71822.6|71816.6|71826.2|71820.2|71821.9|71815.9|175
1753726800000|2025-07-28 18:20:00|71822.7|71816.7|71823.8|71817.8|71825|71819|71822.5|71816.5|258
1753727100000|2025-07-28 18:25:00|71823.9|71817.9|71824.8|71818.8|71825.2|71819.2|71823.8|71817.8|204
1753727400000|2025-07-28 18:30:00|71824.6|71818.6|71824|71818|71826.4|71820.4|71823|71817|213
1753727700000|2025-07-28 18:35:00|71824.1|71818.1|71822.9|71816.9|71824.4|71818.4|71822.7|71816.7|181
1753728000000|2025-07-28 18:40:00|71823|71817|71822.3|71816.3|71823.7|71817.7|71820.8|71814.8|292
1753728300000|2025-07-28 18:45:00|71822.4|71816.4|71824.4|71818.4|71825.3|71819.3|71822.3|71816.3|269
1753728600000|2025-07-28 18:50:00|71825|71819|71825.1|71819.1|71826.5|71820.5|71823.7|71817.7|405
1753728900000|2025-07-28 18:55:00|71825|71819|71822.7|71816.7|71826.2|71820.2|71821.8|71815.8|426
1753729200000|2025-07-28 19:00:00|71822.6|71816.6|71823.2|71817.2|71823.5|71817.5|71821.5|71815.5|293
1753729500000|2025-07-28 19:05:00|71822.8|71816.8|71822.6|71816.6|71824.4|71818.4|71822.3|71816.3|256
1753729800000|2025-07-28 19:10:00|71822.7|71816.7|71821.2|71815.2|71822.8|71816.8|71819.5|71813.5|248
1753730100000|2025-07-28 19:15:00|71821.4|71815.4|71824.6|71818.6|71824.6|71818.6|71821.2|71815.2|215
1753730400000|2025-07-28 19:20:00|71824.4|71818.4|71826.7|71820.7|71827.1|71821.1|71824.3|71818.3|229
1753730700000|2025-07-28 19:25:00|71826.6|71820.6|71828.9|71822.9|71829.1|71823.1|71826|71820|267
1753731000000|2025-07-28 19:30:00|71829|71823|71830|71824|71830|71824|71828.7|71822.7|279
1753731300000|2025-07-28 19:35:00|71829.9|71823.9|71829.8|71823.8|71830.1|71824.1|71828.5|71822.5|220
1753731600000|2025-07-28 19:40:00|71829.9|71823.9|71829.8|71823.8|71829.9|71823.9|71828.6|71822.6|202
1753731900000|2025-07-28 19:45:00|71829.7|71823.7|71827.6|71821.6|71830|71824|71826.9|71820.9|198
1753732200000|2025-07-28 19:50:00|71827.7|71821.7|71824.5|71818.5|71827.8|71821.8|71824.4|71818.4|151
1753732500000|2025-07-28 19:55:00|71824.4|71818.4|71826.3|71820.3|71826.7|71820.7|71822.6|71816.6|270
1753732800000|2025-07-28 20:00:00|71826|71820|71825.1|71819.1|71826.9|71820.1|71823.3|71814.1|228
1753733100000|2025-07-28 20:05:00|71825|71819|71825.9|71819.9|71829.2|71820.5|71824.9|71816.9|112
1753733400000|2025-07-28 20:10:00|71826|71820|71825.9|71819.9|71826.3|71820.3|71825.6|71819.6|63
1753733700000|2025-07-28 20:15:00|71825.8|71819.8|71827.5|71815.5|71829|71820|71824.3|71815.5|42
1753734000000|2025-07-28 20:20:00|71827.4|71815.4|71823.7|71817.7|71827.5|71818|71823.5|71814.4|36
1753734300000|2025-07-28 20:25:00|71823.6|71817.6|71825|71813|71826.5|71817.6|71821.7|71812.8|46
1753734600000|2025-07-28 20:30:00|71824.9|71812.9|71824.3|71812.3|71825.2|71813.2|71823.8|71811.8|44
1753734900000|2025-07-28 20:35:00|71824.2|71812.2|71824.7|71812.7|71825|71813|71823.8|71811.8|50
1753735200000|2025-07-28 20:40:00|71824.5|71812.5|71827|71815|71827|71815|71822.5|71810.5|57
1753735500000|2025-07-28 20:45:00|71826.8|71814.8|71825.5|71813.5|71826.8|71814.8|71822.7|71810.7|92
1753735800000|2025-07-28 20:50:00|71825.6|71813.6|71826.6|71814.6|71826.8|71814.8|71825.6|71813.6|57
1753736100000|2025-07-28 20:55:00|71826.3|71814.3|71836.8|71801.5|71837|71817.2|71824.5|71801.5|80
1753736400000|2025-07-28 21:00:00|71836.9|71801.4|71839.6|71797.1|71844.8|71801.4|71829.9|71780.7|17
1753736700000|2025-07-28 21:05:00|71839.5|71797.2|71836.6|71801|71839.6|71801.5|71836.4|71797.1|428
1753737000000|2025-07-28 21:10:00|71836.5|71798.9|71835.9|71798.9|71836.5|71799.7|71835.8|71798.3|101
1753737300000|2025-07-28 21:15:00|71836|71799.7|71835.1|71798.9|71836.1|71799.8|71835.1|71798|78
1753737600000|2025-07-28 21:20:00|71835|71799|71834.1|71798.6|71835|71799.1|71834|71798.1|74
1753737900000|2025-07-28 21:25:00|71834.2|71798.7|71834.1|71798.4|71834.4|71799.5|71833.8|71798.3|58
1753738200000|2025-07-28 21:30:00|71833.9|71798.3|71834.5|71798.7|71834.5|71799.4|71833.9|71798.2|66
1753738500000|2025-07-28 21:35:00|71834.4|71798.6|71833.9|71798.5|71834.8|71799.8|71833.9|71798.5|75
1753738800000|2025-07-28 21:40:00|71834.1|71798.6|71835.6|71799.6|71836|71801.2|71833.4|71798.6|51
1753739100000|2025-07-28 21:45:00|71835.5|71799.7|71835.3|71799.4|71835.8|71799.7|71835.2|71799.3|65
1753739400000|2025-07-28 21:50:00|71835.5|71799.5|71834.7|71798.8|71835.6|71799.7|71833.9|71798.4|95
1753739700000|2025-07-28 21:55:00|71835.1|71800.5|71823.7|71811.7|71840.7|71811.7|71823.7|71790.1|112
1753740000000|2025-07-28 22:00:00|71823.6|71811.6|71833.2|71802.2|71833.8|71811.9|71822.8|71801.3|62
1753740300000|2025-07-28 22:05:00|71833.3|71802.3|71823.8|71811.8|71833.5|71811.8|71823.2|71801.4|71
1753740600000|2025-07-28 22:10:00|71823.7|71811.7|71834.4|71800.9|71834.6|71811.9|71823.3|71800.6|45
1753740900000|2025-07-28 22:15:00|71834.5|71800.8|71833.3|71802.2|71836|71814.2|71823.6|71798.5|75
1753741200000|2025-07-28 22:20:00|71833|71802.3|71822.3|71810.3|71834.7|71812|71821.5|71799.4|135
1753741500000|2025-07-28 22:25:00|71822.4|71810.4|71822.1|71810.1|71823|71811|71821.8|71809.8|62
1753741800000|2025-07-28 22:30:00|71821.4|71809.4|71819.2|71807.2|71821.6|71809.6|71818.3|71806.3|185
1753742100000|2025-07-28 22:35:00|71819.3|71807.3|71817.4|71805.4|71821.1|71809.1|71814.5|71802.5|138
1753742400000|2025-07-28 22:40:00|71817.6|71805.6|71818.1|71806.1|71818.2|71806.2|71817.1|71805.1|117
1753742700000|2025-07-28 22:45:00|71818|71806|71817.8|71805.8|71818.3|71806.3|71817.3|71805.3|80
1753743000000|2025-07-28 22:50:00|71818.5|71806.5|71818.4|71806.4|71818.5|71806.5|71817.8|71805.8|103
1753743300000|2025-07-28 22:55:00|71818.5|71806.5|71818.3|71806.3|71818.7|71806.7|71817.2|71805.2|105
1753743600000|2025-07-28 23:00:00|71818.4|71806.4|71817.5|71805.5|71818.8|71806.8|71817.1|71805.1|101
1753743900000|2025-07-28 23:05:00|71817.2|71805.2|71816.6|71804.6|71818|71806|71816.6|71804.6|57
1753744200000|2025-07-28 23:10:00|71816.5|71804.5|71816.1|71804.1|71817.1|71805.1|71816|71804|67
1753744500000|2025-07-28 23:15:00|71816|71804|71816.2|71804.2|71816.4|71804.4|71816|71804|42
1753744800000|2025-07-28 23:20:00|71816.1|71804.1|71822.9|71810.9|71823|71811|71816.1|71804.1|103
1753745100000|2025-07-28 23:25:00|71823|71811|71827.1|71815.1|71827.2|71815.2|71822.9|71810.9|109
1753745400000|2025-07-28 23:30:00|71827|71815|71828.3|71816.3|71828.4|71816.4|71826.6|71814.6|89
1753745700000|2025-07-28 23:35:00|71828.2|71816.2|71824|71812|71828.7|71816.7|71823.8|71811.8|61
1753746000000|2025-07-28 23:40:00|71823.7|71811.7|71820.5|71808.5|71823.7|71811.7|71819.1|71807.1|94
1753746300000|2025-07-28 23:45:00|71820.6|71808.6|71819.6|71807.6|71820.6|71808.6|71818.6|71806.6|105
1753746600000|2025-07-28 23:50:00|71819.5|71807.5|71825.1|71813.1|71825.8|71813.8|71819.3|71807.3|117
1753746900000|2025-07-28 23:55:00|71825.2|71813.2|71825.4|71813.4|71827.1|71815.1|71824.2|71812.2|135
1753747200000|2025-07-29 00:00:00|71824.3|71812.3|71830.2|71818.2|71831.6|71819.6|71824.3|71812.3|430
1753747500000|2025-07-29 00:05:00|71830.1|71818.1|71831.5|71819.5|71833.7|71821.7|71828.7|71816.7|250
1753747800000|2025-07-29 00:10:00|71831.4|71819.4|71822.6|71810.6|71837.5|71828.6|71820.6|71810.5|239
1753748100000|2025-07-29 00:15:00|71822.5|71810.5|71815.6|71809.6|71822.8|71812.8|71812.3|71802.5|221
1753748400000|2025-07-29 00:20:00|71815.5|71809.5|71824.6|71818.6|71825.5|71819.5|71812.5|71805.2|218
1753748700000|2025-07-29 00:25:00|71824.5|71818.5|71829|71817|71831.3|71819.7|71822.6|71815.2|292
1753749000000|2025-07-29 00:30:00|71828.7|71816.7|71827|71821|71832.4|71821.1|71825.1|71813.1|238
1753749300000|2025-07-29 00:35:00|71827.2|71821.2|71832|71820|71834.7|71823.1|71827|71817.5|242
1753749600000|2025-07-29 00:40:00|71832.1|71820.1|71829.4|71817.4|71835|71823|71825|71815.7|250
1753749900000|2025-07-29 00:45:00|71826.7|71820.7|71834.2|71822.2|71835.3|71826.4|71825.8|71817.5|233
1753750200000|2025-07-29 00:50:00|71834|71822|71826.9|71814.9|71834.4|71825.9|71818.2|71812.2|387
1753750500000|2025-07-29 00:55:00|71826.4|71814.4|71831.3|71819.3|71831.8|71819.8|71819.3|71811|343
1753750800000|2025-07-29 01:00:00|71831.4|71819.4|71834|71822|71838.2|71826.2|71831.2|71819.2|274
1753751100000|2025-07-29 01:05:00|71833.9|71821.9|71828.2|71822.2|71845.8|71833.8|71828.2|71816.9|262
1753751400000|2025-07-29 01:10:00|71828.4|71822.4|71826.1|71814.1|71832.2|71822.4|71825|71813.1|214
1753751700000|2025-07-29 01:15:00|71826.3|71814.3|71813.5|71801.5|71843.2|71831.2|71809.6|71798.7|384
1753752000000|2025-07-29 01:20:00|71813.6|71801.6|71812.8|71806.8|71814.3|71807.1|71808.3|71797.7|219
1753752300000|2025-07-29 01:25:00|71813|71807|71825.5|71813.5|71829.8|71817.8|71813|71807|341
1753752600000|2025-07-29 01:30:00|71825.6|71813.6|71816.3|71810.3|71828.7|71818.6|71811.1|71799.1|406
1753752900000|2025-07-29 01:35:00|71816.2|71810.2|71800.8|71794.8|71820.4|71814.4|71796|71786.2|348
1753753200000|2025-07-29 01:40:00|71800.5|71794.5|71806.5|71794.5|71806.6|71800|71793.7|71783.8|392
1753753500000|2025-07-29 01:45:00|71806.8|71794.8|71803.1|71797.1|71807.1|71797.8|71794.1|71785.1|253
1753753800000|2025-07-29 01:50:00|71802.8|71796.8|71810.5|71804.5|71817|71809.9|71802.8|71796.8|353
1753754100000|2025-07-29 01:55:00|71810.3|71804.3|71813.6|71807.6|71816.2|71810.2|71809.1|71803.1|262
1753754400000|2025-07-29 02:00:00|71813.5|71807.5|71813.8|71807.8|71819.9|71813.9|71812|71806|245
1753754700000|2025-07-29 02:05:00|71813.7|71807.7|71804.2|71798.2|71813.8|71807.8|71804|71798|213
1753755000000|2025-07-29 02:10:00|71804.3|71798.3|71804.6|71792.6|71804.8|71798.3|71797.7|71791.7|208
1753755300000|2025-07-29 02:15:00|71804.5|71792.5|71798|71792|71804.5|71796.2|71794.8|71788.7|272
1753755600000|2025-07-29 02:20:00|71797.9|71791.9|71789|71783|71797.9|71791.9|71789|71783|226
1753755900000|2025-07-29 02:25:00|71788.7|71782.7|71789.8|71783.8|71796|71790|71787.8|71781.8|256
1753756200000|2025-07-29 02:30:00|71789.5|71783.5|71789.1|71783.1|71791.8|71785.8|71780.5|71774.5|219
1753756500000|2025-07-29 02:35:00|71789.2|71783.2|71781.7|71775.7|71793.8|71787.5|71781.4|71775.4|215
1753756800000|2025-07-29 02:40:00|71781.8|71775.8|71780.5|71774.5|71787.9|71781.9|71779.6|71771.2|307
1753757100000|2025-07-29 02:45:00|71780.6|71774.6|71787.4|71781.4|71791.9|71785.9|71778.1|71772.1|280
1753757400000|2025-07-29 02:50:00|71787.5|71781.5|71781.9|71775.9|71788.9|71782.7|71777.6|71771.6|289
1753757700000|2025-07-29 02:55:00|71782|71776|71783.1|71777.1|71786.1|71780.1|71780|71774|375
1753758000000|2025-07-29 03:00:00|71783.2|71777.2|71783.7|71777.7|71785.2|71779.2|71780.3|71774.3|139
1753758300000|2025-07-29 03:05:00|71783.8|71777.8|71788.5|71782.5|71791|71785|71783.8|71777.8|197
1753758600000|2025-07-29 03:10:00|71788.4|71782.4|71791.1|71785.1|71792.3|71786.3|71787.2|71781.2|92
1753758900000|2025-07-29 03:15:00|71791.2|71785.2|71792.8|71786.8|71794.7|71788.7|71789.5|71783.5|95
1753759200000|2025-07-29 03:20:00|71792.6|71786.6|71792.4|71786.4|71795.5|71789.5|71792.3|71786.3|114
1753759500000|2025-07-29 03:25:00|71792.3|71786.3|71796|71790|71796.2|71790.2|71790.3|71784.3|135
1753759800000|2025-07-29 03:30:00|71796.1|71790.1|71800|71794|71801.7|71794.8|71796.1|71787.4|178
1753760100000|2025-07-29 03:35:00|71800.4|71794.4|71804.3|71798.3|71806.2|71800.2|71799.8|71793.8|246
1753760400000|2025-07-29 03:40:00|71804.4|71798.4|71802.3|71796.3|71806.1|71800.1|71801.8|71795.8|151
1753760700000|2025-07-29 03:45:00|71802.4|71796.4|71799.2|71793.2|71804.7|71798.7|71798.1|71790.6|181
1753761000000|2025-07-29 03:50:00|71798.9|71792.9|71794.4|71788.4|71801.2|71795.2|71794.4|71788.4|184
1753761300000|2025-07-29 03:55:00|71794|71788|71795.9|71789.9|71796.6|71790.6|71792.5|71786.5|162
1753761600000|2025-07-29 04:00:00|71795.8|71789.8|71795.6|71789.6|71796.5|71790.5|71795.3|71789.3|129
1753761900000|2025-07-29 04:05:00|71795.5|71789.5|71797.6|71791.6|71798.8|71792.8|71794.3|71788.3|93
1753762200000|2025-07-29 04:10:00|71797.5|71791.5|71797.8|71791.8|71798.1|71792.1|71796.4|71790.4|80
1753762500000|2025-07-29 04:15:00|71797.9|71791.9|71804.5|71798.5|71806.4|71800.4|71797.2|71791.2|170
1753762800000|2025-07-29 04:20:00|71804.9|71798.9|71810|71804|71812.4|71804.1|71801.5|71795.2|188
1753763100000|2025-07-29 04:25:00|71809.9|71803.9|71806.6|71800.6|71813.8|71804.6|71806.3|71800.3|145
1753763400000|2025-07-29 04:30:00|71806.7|71800.7|71810.7|71804.7|71811|71805|71806.3|71800.3|132
1753763700000|2025-07-29 04:35:00|71810.6|71804.6|71805.2|71799.2|71811.1|71805.1|71804.7|71798.7|122
1753764000000|2025-07-29 04:40:00|71805.1|71799.1|71805.1|71799.1|71807|71801|71802.8|71796.8|125
1753764300000|2025-07-29 04:45:00|71805.2|71799.2|71800.1|71794.1|71805.8|71799.8|71798.6|71792.6|141
1753764600000|2025-07-29 04:50:00|71800|71794|71798.9|71792.9|71801.8|71795.8|71798.6|71792.6|106
1753764900000|2025-07-29 04:55:00|71798.8|71792.8|71796.4|71790.4|71799.7|71793.7|71796.2|71790.2|236
1753765200000|2025-07-29 05:00:00|71796.6|71790.6|71799.7|71793.7|71803|71797|71795.9|71789.9|168
1753765500000|2025-07-29 05:05:00|71799.6|71793.6|71799.8|71793.8|71802|71794.3|71797.2|71789.7|155
1753765800000|2025-07-29 05:10:00|71799.7|71793.7|71805.9|71799.9|71808.9|71800|71799.7|71792|156
1753766100000|2025-07-29 05:15:00|71806.3|71800.3|71804.8|71798.8|71809.4|71803.4|71803.4|71797.4|132
1753766400000|2025-07-29 05:20:00|71804.9|71798.9|71798.2|71792.2|71805|71799|71797.3|71791.3|161
1753766700000|2025-07-29 05:25:00|71798.1|71792.1|71799.9|71793.9|71801.4|71795.4|71795.5|71789.5|190
1753767000000|2025-07-29 05:30:00|71799.8|71793.8|71799|71793|71804|71795.5|71798.4|71791.6|170
1753767300000|2025-07-29 05:35:00|71799.1|71793.1|71798.8|71792.8|71802.6|71796.6|71797.6|71791.6|164
1753767600000|2025-07-29 05:40:00|71798.9|71792.9|71797.8|71791.8|71801.2|71795.2|71796.9|71790.9|168
1753767900000|2025-07-29 05:45:00|71797.7|71791.7|71802.9|71796.9|71805|71799|71797.7|71791.7|150
1753768200000|2025-07-29 05:50:00|71803.2|71797.2|71804.5|71798.5|71807.4|71801.4|71802.5|71796.5|146
1753768500000|2025-07-29 05:55:00|71804.4|71798.4|71800.3|71794.3|71807.2|71801.2|71796.6|71790.6|434
1753768800000|2025-07-29 06:00:00|71799.9|71793.9|71802.1|71796.1|71806|71800|71798.9|71792.9|298
1753769100000|2025-07-29 06:05:00|71802.6|71796.6|71795.5|71789.5|71805.2|71799.2|71792.1|71786.1|246
1753769400000|2025-07-29 06:10:00|71795.6|71789.6|71782|71776|71795.6|71789.6|71781.9|71775.9|324
1753769700000|2025-07-29 06:15:00|71782.1|71776.1|71781.2|71775.2|71783.8|71777.8|71777.4|71771.4|205
1753770000000|2025-07-29 06:20:00|71781.3|71775.3|71779.2|71773.2|71782.9|71776.9|71775.3|71769.3|304
1753770300000|2025-07-29 06:25:00|71779|71773|71791|71785|71791.3|71785.3|71777.7|71771.7|266
1753770600000|2025-07-29 06:30:00|71790.9|71784.9|71796.5|71790.5|71799|71793|71790.9|71784.9|373
1753770900000|2025-07-29 06:35:00|71796.6|71790.6|71797.3|71791.3|71799.3|71793.3|71795.8|71789.8|297
1753771200000|2025-07-29 06:40:00|71797.1|71791.1|71792.8|71786.8|71798.5|71792.5|71791|71785|370
1753771500000|2025-07-29 06:45:00|71792.7|71786.7|71795.3|71789.3|71796.4|71790.4|71791.3|71785.3|293
1753771800000|2025-07-29 06:50:00|71794.9|71788.9|71794.9|71788.9|71798.2|71792.2|71792.3|71786.3|298
1753772100000|2025-07-29 06:55:00|71795|71789|71814.8|71808.8|71819.7|71813.7|71795|71789|546
1753772400000|2025-07-29 07:00:00|71814.7|71808.7|71801.3|71795.3|71814.9|71808.9|71801|71795|462
1753772700000|2025-07-29 07:05:00|71801.1|71795.1|71807|71801|71809.4|71803.4|71798.3|71792.3|392
1753773000000|2025-07-29 07:10:00|71808.2|71802.2|71813.9|71807.9|71822.8|71813.1|71807.7|71801.7|388
1753773300000|2025-07-29 07:15:00|71815.3|71809.3|71810|71804|71818.3|71812.3|71807|71801|302
1753773600000|2025-07-29 07:20:00|71809.9|71803.9|71807.7|71801.7|71811.7|71805.7|71806|71798.1|283
1753773900000|2025-07-29 07:25:00|71807.6|71801.6|71820|71814|71821|71815|71807.4|71801.4|305
1753774200000|2025-07-29 07:30:00|71820.1|71814.1|71815.8|71809.8|71821|71815|71814.4|71808.4|274
1753774500000|2025-07-29 07:35:00|71815.7|71809.7|71817.5|71811.5|71820.9|71814.9|71814.9|71805.8|283
1753774800000|2025-07-29 07:40:00|71817.4|71811.4|71817|71811|71820.8|71814.1|71815.3|71808.8|250
1753775100000|2025-07-29 07:45:00|71817.1|71811.1|71801.8|71795.8|71817.8|71811.8|71798.9|71792.9|331
1753775400000|2025-07-29 07:50:00|71801.7|71795.7|71807.5|71801.5|71807.8|71801.8|71797.3|71791.3|320
1753775700000|2025-07-29 07:55:00|71807.3|71801.3|71801.6|71795.6|71809.8|71803.8|71800.5|71794.5|377
1753776000000|2025-07-29 08:00:00|71800|71794|71794|71788|71806.4|71798.5|71791.9|71783.7|404
1753776300000|2025-07-29 08:05:00|71794.1|71788.1|71798.3|71792.3|71798.8|71792.8|71793.8|71787.8|242
1753776600000|2025-07-29 08:10:00|71798.5|71792.5|71793.2|71787.2|71801.8|71795.8|71791.4|71785.4|236
1753776900000|2025-07-29 08:15:00|71793.3|71787.3|71794.6|71788.6|71798.3|71792.3|71793.2|71787.2|232
1753777200000|2025-07-29 08:20:00|71794.5|71788.5|71800.3|71794.3|71801.8|71795.8|71794.4|71786.4|226
1753777500000|2025-07-29 08:25:00|71802.2|71796.2|71810.1|71804.1|71810.1|71804.1|71797.4|71791.4|304
1753777800000|2025-07-29 08:30:00|71810.2|71804.2|71795.6|71783.6|71812.8|71806.8|71794.8|71782.8|343
1753778100000|2025-07-29 08:35:00|71795.5|71783.5|71792.7|71780.7|71797.6|71787|71788.6|71777.9|318
1753778400000|2025-07-29 08:40:00|71792.6|71780.6|71792|71786|71793.7|71787.2|71788.7|71779.2|243
1753778700000|2025-07-29 08:45:00|71792.2|71786.2|71799.8|71787.8|71802.7|71792.8|71792.2|71784|211
1753779000000|2025-07-29 08:50:00|71799.7|71787.7|71789.4|71783.4|71799.7|71788.6|71786.1|71779.3|237
1753779300000|2025-07-29 08:55:00|71789.3|71783.3|71786.1|71780.1|71790.3|71784.3|71786.1|71780.1|208
1753779600000|2025-07-29 09:00:00|71785.9|71779.9|71797.4|71791.4|71798.3|71792.3|71783.2|71777.2|254
1753779900000|2025-07-29 09:05:00|71797.5|71791.5|71801.5|71795.5|71804.3|71798.3|71794.3|71788.3|300
1753780200000|2025-07-29 09:10:00|71801.6|71795.6|71797.2|71791.2|71802.9|71796.9|71795.5|71789.5|185
1753780500000|2025-07-29 09:15:00|71797.1|71791.1|71798|71792|71798.3|71792.3|71794.5|71788.5|141
1753780800000|2025-07-29 09:20:00|71798.1|71792.1|71797.1|71785.1|71798.4|71792.4|71793.6|71785.1|142
1753781100000|2025-07-29 09:25:00|71797.2|71785.2|71798.9|71792.9|71802.9|71793.1|71793.6|71784.6|216
1753781400000|2025-07-29 09:30:00|71798.8|71792.8|71803.2|71791.2|71809.7|71803.7|71798.8|71790.1|227
1753781700000|2025-07-29 09:35:00|71803.1|71791.1|71800.8|71794.8|71804.3|71795.5|71794.9|71786.9|237
1753782000000|2025-07-29 09:40:00|71798.3|71792.3|71800.5|71794.5|71803.6|71797.6|71798.2|71792.2|164
1753782300000|2025-07-29 09:45:00|71800.6|71794.6|71799.5|71793.5|71803.7|71796|71796.8|71787.8|177
1753782600000|2025-07-29 09:50:00|71799.6|71793.6|71803.2|71797.2|71806|71800|71796.1|71790.1|232
1753782900000|2025-07-29 09:55:00|71803|71797|71798.1|71792.1|71807|71800.8|71797.4|71791.4|295
1753783200000|2025-07-29 10:00:00|71797.9|71791.9|71805|71793|71805.3|71796.6|71797.9|71789|149
1753783500000|2025-07-29 10:05:00|71805.1|71793.1|71804.6|71798.6|71807.8|71798.8|71802|71793.1|136
1753783800000|2025-07-29 10:10:00|71804.7|71798.7|71800.9|71794.9|71806.5|71800.3|71799.3|71792|133
1753784100000|2025-07-29 10:15:00|71801|71795|71798|71792|71806.7|71798.9|71796.9|71789.9|171
1753784400000|2025-07-29 10:20:00|71798.1|71792.1|71797.7|71791.7|71801.3|71795.3|71797|71791|161
1753784700000|2025-07-29 10:25:00|71797.8|71791.8|71787.8|71781.8|71800.1|71794.1|71787.8|71781.8|210
1753785000000|2025-07-29 10:30:00|71788|71782|71793.1|71787.1|71793.1|71787.1|71786.8|71780.8|156
1753785300000|2025-07-29 10:35:00|71793.2|71787.2|71795|71789|71796.1|71790.1|71791.6|71785.6|112
1753785600000|2025-07-29 10:40:00|71795.1|71789.1|71795.2|71789.2|71797.7|71791.7|71794.5|71788.5|106
1753785900000|2025-07-29 10:45:00|71795.3|71789.3|71798.8|71792.8|71799.1|71793.1|71795.1|71789.1|157
1753786200000|2025-07-29 10:50:00|71798.7|71792.7|71802.8|71796.8|71803.1|71797.1|71798|71792|167
1753786500000|2025-07-29 10:55:00|71802.5|71796.5|71802.9|71796.9|71803.6|71797.6|71800.8|71794.8|146
1753786800000|2025-07-29 11:00:00|71802.8|71796.8|71806.3|71800.3|71806.8|71800.8|71802.5|71796.5|157
1753787100000|2025-07-29 11:05:00|71806.2|71800.2|71812.2|71806.2|71813.3|71807.3|71806.2|71800.2|246
1753787400000|2025-07-29 11:10:00|71812.4|71806.4|71810.6|71804.6|71812.5|71806.5|71807.8|71801.8|122
1753787700000|2025-07-29 11:15:00|71809.8|71803.8|71811.3|71805.3|71813.1|71807.1|71808.6|71802.6|173
1753788000000|2025-07-29 11:20:00|71811.2|71805.2|71807.1|71801.1|71811.8|71805.8|71804.1|71798.1|143
1753788300000|2025-07-29 11:25:00|71806.9|71800.9|71812.9|71800.9|71814.2|71804.3|71806.9|71799.7|137
1753788600000|2025-07-29 11:30:00|71812.6|71800.6|71815.6|71803.6|71816.6|71806.8|71808.6|71799.8|186
1753788900000|2025-07-29 11:35:00|71815.8|71803.8|71818.2|71812.2|71822.6|71813.4|71811.7|71803.3|215
1753789200000|2025-07-29 11:40:00|71818.3|71812.3|71821.8|71815.8|71827.6|71821.6|71818.2|71812.2|296
1753789500000|2025-07-29 11:45:00|71821.7|71815.7|71823.7|71811.7|71825.3|71816.5|71818.8|71811.2|159
1753789800000|2025-07-29 11:50:00|71822.8|71810.8|71825.5|71819.5|71825.9|71819.9|71820.1|71809.9|254
1753790100000|2025-07-29 11:55:00|71825.6|71819.6|71828.2|71822.2|71830.6|71824.6|71825|71819|318
1753790400000|2025-07-29 12:00:00|71827.7|71821.7|71834.9|71822.9|71836.8|71827|71827.7|71821.7|235
1753790700000|2025-07-29 12:05:00|71835|71823|71833.5|71827.5|71836.4|71828.8|71827.5|71819.2|237
1753791000000|2025-07-29 12:10:00|71833.4|71827.4|71831.2|71825.2|71835.8|71827.4|71824.1|71817.2|198
1753791300000|2025-07-29 12:15:00|71831.1|71825.1|71831.1|71825.1|71833.9|71826.9|71827.8|71821.7|182
1753791600000|2025-07-29 12:20:00|71832.6|71826.6|71828.9|71822.9|71834.8|71828.8|71827.9|71821.9|224
1753791900000|2025-07-29 12:25:00|71829|71823|71832.6|71820.6|71833.9|71823.9|71828|71816.9|235
1753792200000|2025-07-29 12:30:00|71832.7|71820.7|71830.9|71824.9|71835|71827.7|71829.5|71820.6|189
1753792500000|2025-07-29 12:35:00|71831|71825|71828.4|71822.4|71832.6|71826.6|71827.7|71821.7|184
1753792800000|2025-07-29 12:40:00|71828.3|71822.3|71829.1|71823.1|71834.3|71828.3|71827.6|71821.6|231
1753793100000|2025-07-29 12:45:00|71828.8|71822.8|71825.8|71819.8|71831.8|71825.8|71825.8|71819.8|233
1753793400000|2025-07-29 12:50:00|71825.9|71819.9|71824.4|71818.4|71827.7|71821.7|71824.3|71818.3|246
1753793700000|2025-07-29 12:55:00|71824.5|71818.5|71834|71822|71834|71823.8|71823|71816.6|242
1753794000000|2025-07-29 13:00:00|71834.4|71822.4|71830.4|71824.4|71838.5|71828.7|71828.4|71820.4|299
1753794300000|2025-07-29 13:05:00|71830.3|71824.3|71835.6|71829.6|71838.1|71829.9|71829.8|71823.8|294
1753794600000|2025-07-29 13:10:00|71835.7|71829.7|71841.3|71829.3|71843|71833.2|71835.7|71826.5|246
1753794900000|2025-07-29 13:15:00|71841.2|71829.2|71845.7|71833.7|71845.7|71835.3|71836|71828.4|206
1753795200000|2025-07-29 13:20:00|71845.6|71833.6|71841.3|71835.3|71847.8|71836.7|71838.9|71830.1|215
1753795500000|2025-07-29 13:25:00|71840.5|71834.5|71839.8|71833.8|71841.7|71835.7|71837.8|71831.8|195
1753795800000|2025-07-29 13:30:00|71839.4|71833.4|71846.6|71840.6|71848.7|71842.7|71839.3|71833.3|271
1753796100000|2025-07-29 13:35:00|71846.5|71840.5|71846.2|71840.2|71852.3|71846.3|71844.8|71838.8|312
1753796400000|2025-07-29 13:40:00|71846.1|71840.1|71843.3|71837.3|71846.7|71840.5|71839.3|71833.3|319
1753796700000|2025-07-29 13:45:00|71843.1|71837.1|71843.6|71837.6|71848.1|71840.3|71842.2|71833.2|289
1753797000000|2025-07-29 13:50:00|71843.5|71837.5|71837.5|71831.5|71846.3|71838.6|71835.4|71829.4|289
1753797300000|2025-07-29 13:55:00|71839.9|71827.9|71839.6|71827.6|71840|71831.2|71831.9|71823.2|239
1753797600000|2025-07-29 14:00:00|71841.4|71829.4|71848.1|71842.1|71848.2|71842.2|71836.7|71824.7|382
1753797900000|2025-07-29 14:05:00|71848|71842|71845.5|71839.5|71850|71844|71841.8|71835.8|340
1753798200000|2025-07-29 14:10:00|71845.3|71839.3|71842.6|71836.6|71848.4|71842.4|71837.8|71831.8|304
1753798500000|2025-07-29 14:15:00|71842.1|71836.1|71840.3|71834.3|71845.5|71839.5|71838|71832|313
1753798800000|2025-07-29 14:20:00|71840.2|71834.2|71834.6|71828.6|71841.2|71835.2|71831.5|71823|351
1753799100000|2025-07-29 14:25:00|71834.7|71828.7|71842.1|71836.1|71842.4|71836.4|71834|71824.9|262
1753799400000|2025-07-29 14:30:00|71842.3|71836.3|71842|71836|71844.6|71838.6|71838.3|71831.4|317
1753799700000|2025-07-29 14:35:00|71841.9|71835.9|71836.7|71830.7|71842.6|71836.6|71836.4|71830.4|253
1753800000000|2025-07-29 14:40:00|71837|71831|71844|71838|71844.5|71838.5|71834|71828|275
1753800300000|2025-07-29 14:45:00|71844.6|71838.6|71841.8|71835.8|71845.6|71839.6|71840.6|71834.6|290
1753800600000|2025-07-29 14:50:00|71841.7|71835.7|71844.3|71838.3|71846.9|71840.9|71840.4|71834.4|389
1753800900000|2025-07-29 14:55:00|71844.4|71838.4|71814.5|71808.5|71845.1|71839.1|71813.9|71805.5|697
1753801200000|2025-07-29 15:00:00|71814.6|71808.6|71806.2|71800.2|71821|71815|71805.5|71799.5|513
1753801500000|2025-07-29 15:05:00|71804.9|71798.9|71804.3|71798.3|71808.8|71802.8|71803.3|71797.3|315
1753801800000|2025-07-29 15:10:00|71804.1|71798.1|71816|71810|71817|71811|71803.8|71797.8|308
1753802100000|2025-07-29 15:15:00|71815.9|71809.9|71818.3|71812.3|71818.7|71812.7|71813.7|71807.7|257
1753802400000|2025-07-29 15:20:00|71818.4|71812.4|71813.4|71807.4|71818.7|71812.7|71812.8|71806.8|243
1753802700000|2025-07-29 15:25:00|71813|71807|71804.6|71798.6|71815.5|71807.2|71804.3|71798.3|382
1753803000000|2025-07-29 15:30:00|71804.5|71798.5|71814.6|71808.6|71814.8|71808.8|71803.8|71797.8|278
1753803300000|2025-07-29 15:35:00|71814.7|71808.7|71819.7|71813.7|71819.8|71813.8|71814.4|71808.4|155
1753803600000|2025-07-29 15:40:00|71819.6|71813.6|71820.5|71814.5|71820.7|71814.7|71814.2|71808.2|170
1753803900000|2025-07-29 15:45:00|71820.4|71814.4|71814.1|71808.1|71820.4|71814.4|71812.1|71806.1|190
1753804200000|2025-07-29 15:50:00|71814|71808|71819.6|71813.6|71819.9|71813.9|71811.1|71805.1|199
1753804500000|2025-07-29 15:55:00|71819.1|71813.1|71814.1|71808.1|71821.5|71814.8|71814|71808|237
1753804800000|2025-07-29 16:00:00|71813.9|71807.9|71805.8|71799.8|71815.7|71807.9|71805.7|71799.7|220
1753805100000|2025-07-29 16:05:00|71805.7|71799.7|71810.2|71804.2|71810.2|71804.2|71804.3|71798.3|112
1753805400000|2025-07-29 16:10:00|71810.1|71804.1|71812.8|71806.8|71813.4|71807.4|71806.3|71800.3|170
1753805700000|2025-07-29 16:15:00|71812.9|71806.9|71807.7|71801.7|71813.5|71807.5|71803.3|71797.3|210
1753806000000|2025-07-29 16:20:00|71807.6|71801.6|71817.2|71805.2|71818.4|71808.4|71806.7|71798.1|210
1753806300000|2025-07-29 16:25:00|71817.1|71805.1|71819.5|71807.5|71820.5|71811.2|71815.4|71805.1|226
1753806600000|2025-07-29 16:30:00|71819.4|71807.4|71820.7|71808.7|71821.4|71811.8|71815.4|71806.5|210
1753806900000|2025-07-29 16:35:00|71820.6|71808.6|71816.4|71804.4|71821.1|71809.9|71812.9|71803.5|213
1753807200000|2025-07-29 16:40:00|71816.5|71804.5|71814.2|71808.2|71818.3|71810.5|71812.5|71803.6|163
1753807500000|2025-07-29 16:45:00|71813.8|71807.8|71813.8|71807.8|71814.3|71808.3|71811.3|71805.3|200
1753807800000|2025-07-29 16:50:00|71813.9|71807.9|71815|71809|71820.1|71812.8|71813.9|71807.2|165
1753808100000|2025-07-29 16:55:00|71815.1|71809.1|71820.3|71814.3|71824.1|71814.5|71815.1|71807|214
1753808400000|2025-07-29 17:00:00|71820.2|71814.2|71820.1|71814.1|71823.5|71815.7|71813.9|71804.7|258
1753808700000|2025-07-29 17:05:00|71820.2|71814.2|71820|71814|71821.9|71815.9|71817.8|71811.8|185
1753809000000|2025-07-29 17:10:00|71819.8|71813.8|71810.9|71804.9|71819.8|71813.8|71808.5|71802.5|184
1753809300000|2025-07-29 17:15:00|71810.7|71804.7|71805.9|71793.9|71811.2|71805.2|71801.5|71792.1|263
1753809600000|2025-07-29 17:20:00|71806.2|71794.2|71804.4|71798.4|71807.4|71798.5|71800.9|71791.2|194
1753809900000|2025-07-29 17:25:00|71804.5|71798.5|71805.4|71799.4|71808.4|71799.8|71801.5|71795.5|213
1753810200000|2025-07-29 17:30:00|71805.5|71799.5|71806.2|71800.2|71808.5|71802.5|71805.4|71799.4|147
1753810500000|2025-07-29 17:35:00|71806.3|71800.3|71806.7|71800.7|71810.1|71804.1|71805.4|71799.4|154
1753810800000|2025-07-29 17:40:00|71807.5|71801.5|71804.4|71798.4|71808|71802|71804|71798|150
1753811100000|2025-07-29 17:45:00|71804.3|71798.3|71803.3|71797.3|71805.1|71799.1|71801.3|71795.3|126
1753811400000|2025-07-29 17:50:00|71803.4|71797.4|71806.2|71800.2|71807.4|71801.4|71803.3|71797.3|216
1753811700000|2025-07-29 17:55:00|71806.3|71800.3|71807.2|71801.2|71810.4|71804.4|71806.3|71800.3|225
1753812000000|2025-07-29 18:00:00|71806.9|71800.9|71805.5|71799.5|71807|71801|71801.4|71795.4|221
1753812300000|2025-07-29 18:05:00|71805.8|71799.8|71808.9|71802.9|71809.3|71803.3|71804.7|71798.7|177
1753812600000|2025-07-29 18:10:00|71809|71803|71808.8|71802.8|71810.1|71804.1|71807.4|71801.4|178
1753812900000|2025-07-29 18:15:00|71808.7|71802.7|71805.3|71799.3|71809.1|71803.1|71803.7|71797.7|183
1753813200000|2025-07-29 18:20:00|71805.2|71799.2|71806.4|71800.4|71807.6|71801.6|71804.4|71798.4|168
1753813500000|2025-07-29 18:25:00|71806.5|71800.5|71803.9|71797.9|71807.7|71801.7|71803.4|71797.4|196
1753813800000|2025-07-29 18:30:00|71803.7|71797.7|71803.3|71797.3|71804.4|71798.4|71801.7|71795.7|116
1753814100000|2025-07-29 18:35:00|71804|71798|71803.9|71797.9|71805.4|71799.4|71803.6|71797.6|109
1753814400000|2025-07-29 18:40:00|71804|71798|71806.3|71800.3|71806.9|71800.9|71802.7|71796.7|124
1753814700000|2025-07-29 18:45:00|71806.4|71800.4|71806.7|71800.7|71807.5|71801.5|71806.1|71800.1|157
1753815000000|2025-07-29 18:50:00|71806.6|71800.6|71811.9|71805.9|71812.6|71806.6|71806.4|71800.4|152
1753815300000|2025-07-29 18:55:00|71812.1|71806.1|71810.3|71804.3|71813.8|71807.8|71810.1|71804.1|191
1753815600000|2025-07-29 19:00:00|71810.1|71804.1|71812.7|71806.7|71814.1|71806.9|71809.1|71801.6|225
1753815900000|2025-07-29 19:05:00|71812.5|71806.5|71811.8|71805.8|71814.4|71808.4|71810.3|71804.3|188
1753816200000|2025-07-29 19:10:00|71811.7|71805.7|71808.6|71802.6|71812.8|71806.8|71808.4|71802.4|97
1753816500000|2025-07-29 19:15:00|71808.7|71802.7|71805.7|71799.7|71810.2|71804.2|71805.7|71799.7|109
1753816800000|2025-07-29 19:20:00|71805.8|71799.8|71809.5|71797.5|71810.3|71800.4|71804.8|71795.9|143
1753817100000|2025-07-29 19:25:00|71809.2|71797.2|71806.2|71800.2|71809.6|71801|71805.2|71796.5|200
1753817400000|2025-07-29 19:30:00|71806.4|71800.4|71809|71803|71809.2|71803.2|71805.8|71799.8|235
1753817700000|2025-07-29 19:35:00|71808.9|71802.9|71808.4|71802.4|71810.3|71804.3|71807.7|71801.7|208
1753818000000|2025-07-29 19:40:00|71808.5|71802.5|71810.3|71804.3|71811.8|71805.8|71808.2|71802.2|183
1753818300000|2025-07-29 19:45:00|71810.4|71804.4|71811|71805|71813.9|71805.3|71809.9|71801.6|159
1753818600000|2025-07-29 19:50:00|71811.2|71805.2|71810.7|71804.7|71814.9|71806.5|71810|71801.8|210
1753818900000|2025-07-29 19:55:00|71810.5|71804.5|71812.7|71800.7|71819.2|71811.3|71809.8|71800.1|347
1753819200000|2025-07-29 20:00:00|71812.5|71800.5|71811|71805|71816.1|71806.9|71809.1|71800.5|229
1753819500000|2025-07-29 20:05:00|71811.2|71805.2|71814.7|71802.7|71814.7|71805.2|71810.7|71800.7|72
1753819800000|2025-07-29 20:10:00|71814.6|71802.6|71813.4|71801.4|71815.4|71803.4|71811.3|71799.3|87
1753820100000|2025-07-29 20:15:00|71813|71801|71814.6|71802.6|71815.6|71803.6|71812.9|71800.9|192
1753820400000|2025-07-29 20:20:00|71814.7|71802.7|71814.9|71802.9|71816|71804|71814.6|71802.6|51
1753820700000|2025-07-29 20:25:00|71815|71803|71813.2|71801.2|71815.1|71803.1|71813.1|71801.1|41
1753821000000|2025-07-29 20:30:00|71813.1|71801.1|71815|71803|71815.2|71803.2|71812.9|71800.9|44
1753821300000|2025-07-29 20:35:00|71815.3|71803.3|71815.4|71803.4|71816.5|71804.5|71814.4|71802.4|71
1753821600000|2025-07-29 20:40:00|71815.5|71803.5|71810.9|71798.9|71816.3|71804.3|71810.5|71798.5|72
1753821900000|2025-07-29 20:45:00|71811.1|71799.1|71814.3|71802.3|71815.7|71803.7|71811.1|71799.1|99
1753822200000|2025-07-29 20:50:00|71814.4|71802.4|71814.4|71802.4|71814.8|71802.8|71813.5|71801.5|73
1753822500000|2025-07-29 20:55:00|71814.3|71802.3|71827.3|71784.2|71828.8|71803.3|71814.2|71784.2|110
1753822800000|2025-07-29 21:00:00|71832|71779.8|71847.5|71780.9|71851.3|71780.9|71832|71775.3|20
1753823100000|2025-07-29 21:05:00|71848|71781.4|71846.4|71781.7|71848.3|71787.1|71842.3|71780.9|18
1753823400000|2025-07-29 21:10:00|71847.1|71782.2|71833.4|71781.8|71847.1|71785.6|71833.3|71778.4|147
1753823700000|2025-07-29 21:15:00|71833.3|71781.9|71831.8|71783.4|71833.4|71783.4|71831.8|71781.7|58
1753824000000|2025-07-29 21:20:00|71831.6|71783.5|71831.3|71784.1|71831.7|71785.4|71829.6|71783.4|72
1753824300000|2025-07-29 21:25:00|71831.2|71784|71831|71783.9|71831.6|71785.5|71829.7|71783.7|64
1753824600000|2025-07-29 21:30:00|71831.4|71784|71828.3|71786.6|71831.4|71786.8|71828.1|71783.9|90
1753824900000|2025-07-29 21:35:00|71830|71786.7|71827.8|71778|71830.4|71786.7|71827.1|71777.5|129
1753825200000|2025-07-29 21:40:00|71828.1|71778.9|71826.6|71784|71828.1|71784.2|71826.2|71777.8|86
1753825500000|2025-07-29 21:45:00|71826.7|71783.8|71827|71784.1|71827.4|71784.2|71826.4|71777.8|56
1753825800000|2025-07-29 21:50:00|71827.2|71783.8|71826.4|71783.9|71828|71784.2|71825.7|71778.1|68
1753826100000|2025-07-29 21:55:00|71826|71783.6|71824.3|71783.1|71829.1|71783.9|71824.1|71777.3|93
1753826400000|2025-07-29 22:00:00|71824|71783.8|71823.6|71781.6|71825.6|71786.7|71820.1|71780.8|180
1753826700000|2025-07-29 22:05:00|71823.8|71781.9|71813|71801|71826.8|71802.3|71812.9|71781.5|270
1753827000000|2025-07-29 22:10:00|71813.4|71801.4|71824.5|71790.9|71825.9|71802|71811.3|71787.2|202
1753827300000|2025-07-29 22:15:00|71824.7|71790.7|71813.9|71801.9|71824.7|71802.6|71811.6|71790.7|120
1753827600000|2025-07-29 22:20:00|71812.6|71800.6|71814.4|71802.4|71815.7|71803.7|71812.6|71800.6|100
1753827900000|2025-07-29 22:25:00|71814|71802|71814.4|71802.4|71816.7|71804.7|71814|71802|140
1753828200000|2025-07-29 22:30:00|71814.5|71802.5|71815|71803|71815.9|71803.9|71813.9|71801.9|92
1753828500000|2025-07-29 22:35:00|71814.1|71802.1|71816.3|71804.3|71816.6|71804.6|71813.8|71801.8|121
1753828800000|2025-07-29 22:40:00|71816.2|71804.2|71815.2|71803.2|71817.6|71805.6|71814.2|71802.2|145
1753829100000|2025-07-29 22:45:00|71815.4|71803.4|71813.9|71801.9|71816.4|71804.4|71813.6|71801.6|77
1753829400000|2025-07-29 22:50:00|71815.7|71803.7|71817|71805|71817.4|71805.4|71813.1|71801.1|112
1753829700000|2025-07-29 22:55:00|71816.9|71804.9|71814.5|71802.5|71816.9|71804.9|71813.3|71801.3|162
1753830000000|2025-07-29 23:00:00|71814.6|71802.6|71815.7|71803.7|71817.2|71805.2|71814.6|71802.6|106
1753830300000|2025-07-29 23:05:00|71815.8|71803.8|71816.4|71804.4|71817.7|71805.7|71815.5|71803.5|123
1753830600000|2025-07-29 23:10:00|71816.3|71804.3|71816.8|71804.8|71817.4|71805.4|71816|71804|145
1753830900000|2025-07-29 23:15:00|71817|71805|71814.6|71802.6|71817|71805|71814.3|71802.3|118
1753831200000|2025-07-29 23:20:00|71814.4|71802.4|71813.7|71801.7|71815.6|71803.6|71812.4|71800.4|136
1753831500000|2025-07-29 23:25:00|71813.6|71801.6|71815.3|71803.3|71815.8|71803.8|71813.2|71801.2|195
1753831800000|2025-07-29 23:30:00|71815.6|71803.6|71813.8|71801.8|71815.6|71803.6|71812.9|71800.9|124
1753832100000|2025-07-29 23:35:00|71813.9|71801.9|71816.6|71804.6|71816.7|71804.7|71813.3|71801.3|123
1753832400000|2025-07-29 23:40:00|71816.5|71804.5|71818.7|71806.7|71819.3|71807.3|71815.3|71803.3|124
1753832700000|2025-07-29 23:45:00|71819.1|71807.1|71812|71800|71821.1|71809.1|71811.4|71799.4|156
1753833000000|2025-07-29 23:50:00|71812.1|71800.1|71811.5|71799.5|71813.6|71801.6|71811.4|71799.4|69
1753833300000|2025-07-29 23:55:00|71812|71800|71814.1|71802.1|71817.2|71805.2|71811.5|71799.5|131
1753833600000|2025-07-30 00:00:00|71814|71802|71816.4|71804.4|71819.9|71811.5|71806|71794|383
1753833900000|2025-07-30 00:05:00|71816.3|71804.3|71812.3|71800.3|71817.2|71805.2|71808.6|71796.6|263
1753834200000|2025-07-30 00:10:00|71812|71800|71815.9|71803.9|71816|71806|71808.5|71798.3|205
1753834500000|2025-07-30 00:15:00|71816|71804|71814.6|71802.6|71821.5|71810|71808.1|71799.2|211
1753834800000|2025-07-30 00:20:00|71814.9|71802.9|71813.4|71801.4|71816.6|71806|71808.5|71799.4|223
1753835100000|2025-07-30 00:25:00|71813.3|71801.3|71808.3|71802.3|71813.5|71803.2|71805.2|71793.7|237
1753835400000|2025-07-30 00:30:00|71811.1|71799.1|71794.5|71788.5|71812.2|71800.2|71794.2|71787.3|291
1753835700000|2025-07-30 00:35:00|71794.7|71788.7|71787.3|71781.3|71804.2|71795.2|71786|71777.3|301
1753836000000|2025-07-30 00:40:00|71787.1|71781.1|71790.5|71778.5|71792.2|71783.5|71780.9|71771.4|245
1753836300000|2025-07-30 00:45:00|71790.6|71778.6|71792.3|71780.3|71792.3|71784|71783.7|71774.6|308
1753836600000|2025-07-30 00:50:00|71792.5|71780.5|71793.8|71781.8|71801.5|71789.5|71791|71779.2|375
1753836900000|2025-07-30 00:55:00|71793.6|71781.6|71786.6|71774.6|71793.6|71783.3|71782.1|71772.5|367
1753837200000|2025-07-30 01:00:00|71786.8|71774.8|71777.5|71771.5|71787.1|71777|71775.3|71769.3|365
1753837500000|2025-07-30 01:05:00|71777.4|71771.4|71786.9|71780.9|71789.2|71781.5|71775.6|71769.6|269
1753837800000|2025-07-30 01:10:00|71787|71781|71788.8|71776.8|71793.9|71784.1|71783.8|71775.2|279
1753838100000|2025-07-30 01:15:00|71788.7|71776.7|71773.1|71761.1|71788.7|71776.7|71759.4|71749|455
1753838400000|2025-07-30 01:20:00|71773.3|71761.3|71779.8|71773.8|71786.3|71774.3|71768.3|71756.3|411
1753838700000|2025-07-30 01:25:00|71782.6|71770.6|71780.9|71768.9|71784.4|71772.4|71769.6|71760.9|298
1753839000000|2025-07-30 01:30:00|71780.3|71768.3|71778.1|71772.1|71791.5|71780.1|71768.8|71760|504
1753839300000|2025-07-30 01:35:00|71778|71772|71766|71760|71778.1|71772.1|71761.9|71755.9|408
1753839600000|2025-07-30 01:40:00|71765.9|71759.9|71767.6|71761.6|71771.1|71765.1|71762.3|71756.3|308
1753839900000|2025-07-30 01:45:00|71768|71762|71759.7|71753.7|71771.2|71763.9|71757.7|71751.7|322
1753840200000|2025-07-30 01:50:00|71758.9|71752.9|71765.3|71759.3|71769|71760.5|71756|71750|352
1753840500000|2025-07-30 01:55:00|71765.4|71759.4|71771.1|71765.1|71775|71767.2|71761.2|71755.2|298
1753840800000|2025-07-30 02:00:00|71771.4|71765.4|71772.2|71766.2|71774.8|71768.8|71770|71764|288
1753841100000|2025-07-30 02:05:00|71772.3|71766.3|71769.2|71763.2|71773.9|71767.9|71764.1|71758.1|223
1753841400000|2025-07-30 02:10:00|71769.6|71763.6|71774.3|71768.3|71775.1|71769.1|71763.9|71757.9|224
1753841700000|2025-07-30 02:15:00|71774.2|71768.2|71770.7|71764.7|71774.3|71768.3|71768.5|71762.5|175
1753842000000|2025-07-30 02:20:00|71770.9|71764.9|71772.3|71766.3|71774.8|71768.8|71770.2|71764.2|184
1753842300000|2025-07-30 02:25:00|71772.2|71766.2|71782.1|71776.1|71785|71779|71772.2|71766.2|246
1753842600000|2025-07-30 02:30:00|71782.4|71776.4|71786.9|71780.9|71787.2|71781.2|71781.1|71775.1|240
1753842900000|2025-07-30 02:35:00|71787|71781|71790.5|71784.5|71790.9|71784.9|71786.5|71780.5|193
1753843200000|2025-07-30 02:40:00|71790.6|71784.6|71791.2|71785.2|71793.3|71787.3|71789|71783|155
1753843500000|2025-07-30 02:45:00|71791.3|71785.3|71784.6|71778.6|71794.8|71788.8|71783.6|71777.6|158
1753843800000|2025-07-30 02:50:00|71784.8|71778.8|71786.2|71780.2|71786.4|71780.4|71781.4|71775.4|151
1753844100000|2025-07-30 02:55:00|71786.3|71780.3|71790.7|71784.7|71792.9|71786.9|71784|71776.9|209
1753844400000|2025-07-30 03:00:00|71790.6|71784.6|71776.2|71770.2|71790.6|71784.6|71773.7|71767.7|303
1753844700000|2025-07-30 03:05:00|71776.1|71770.1|71780.6|71768.6|71784.5|71778.5|71775.7|71768.4|231
1753845000000|2025-07-30 03:10:00|71780.7|71768.7|71781.3|71775.3|71782.7|71776.7|71777.4|71767.6|217
1753845300000|2025-07-30 03:15:00|71781.4|71775.4|71776.9|71770.9|71784.3|71776.6|71776.9|71768.7|185
1753845600000|2025-07-30 03:20:00|71776.8|71770.8|71777.8|71771.8|71780.9|71774.9|71773.2|71767.2|213
1753845900000|2025-07-30 03:25:00|71777.4|71771.4|71777.4|71771.4|71778.7|71772.7|71774.1|71768.1|281
1753846200000|2025-07-30 03:30:00|71777.2|71771.2|71785.4|71779.4|71788.4|71779.4|71776.9|71770.9|217
1753846500000|2025-07-30 03:35:00|71785.6|71779.6|71783.7|71777.7|71793.3|71786.6|71782.3|71776.3|264
1753846800000|2025-07-30 03:40:00|71783.4|71777.4|71789.6|71777.6|71789.6|71780.4|71782|71776|195
1753847100000|2025-07-30 03:45:00|71789.9|71777.9|71785.8|71779.8|71791.4|71782.9|71784.7|71775.6|138
1753847400000|2025-07-30 03:50:00|71785.9|71779.9|71785.3|71779.3|71790.2|71784.2|71783.2|71775.1|166
1753847700000|2025-07-30 03:55:00|71785.1|71779.1|71786.2|71780.2|71786.8|71780.8|71785|71779|121
1753848000000|2025-07-30 04:00:00|71786.3|71780.3|71791|71785|71794.2|71788.2|71785.9|71778.5|256
1753848300000|2025-07-30 04:05:00|71791.3|71785.3|71792.7|71786.7|71793|71787|71789.4|71783.4|202
1753848600000|2025-07-30 04:10:00|71792.6|71786.6|71790.6|71784.6|71794.2|71788.2|71789.4|71783.4|169
1753848900000|2025-07-30 04:15:00|71790.5|71784.5|71793.2|71781.2|71794.3|71785.4|71787.3|71778|150
1753849200000|2025-07-30 04:20:00|71793.1|71781.1|71791|71785|71794.4|71786.4|71789.9|71780.8|164
1753849500000|2025-07-30 04:25:00|71790.8|71784.8|71788.3|71782.3|71795.2|71785.4|71787.2|71778.8|144
1753849800000|2025-07-30 04:30:00|71788.2|71782.2|71788.5|71782.5|71792.7|71783.6|71787.8|71778.9|159
1753850100000|2025-07-30 04:35:00|71789.1|71783.1|71789.1|71783.1|71792.9|71784.9|71788.5|71780.6|185
1753850400000|2025-07-30 04:40:00|71789.4|71783.4|71789.8|71783.8|71790.2|71784.2|71787.9|71781.9|169
1753850700000|2025-07-30 04:45:00|71789.7|71783.7|71789.9|71783.9|71793|71785.3|71789.5|71780.6|197
1753851000000|2025-07-30 04:50:00|71789.8|71783.8|71791.5|71785.5|71792|71786|71789.6|71783.6|225
1753851300000|2025-07-30 04:55:00|71791.6|71785.6|71795.3|71783.3|71799|71788.6|71791.4|71783|305
1753851600000|2025-07-30 05:00:00|71794.7|71782.7|71800.7|71788.7|71802.7|71790.7|71794.5|71782.5|409
1753851900000|2025-07-30 05:05:00|71800.9|71788.9|71792.4|71786.4|71800.9|71788.9|71792.1|71782.7|285
1753852200000|2025-07-30 05:10:00|71792.8|71786.8|71797.9|71791.9|71798.2|71792.2|71792.2|71786.2|245
1753852500000|2025-07-30 05:15:00|71798|71792|71800.8|71794.8|71805.6|71799.6|71796.8|71790.8|194
1753852800000|2025-07-30 05:20:00|71800.3|71794.3|71795.5|71789.5|71802.2|71796.2|71794.4|71788.4|229
1753853100000|2025-07-30 05:25:00|71795.6|71789.6|71793.4|71787.4|71796.6|71790.6|71791.9|71785.9|216
1753853400000|2025-07-30 05:30:00|71793.5|71787.5|71788.9|71782.9|71794.2|71788.2|71786.3|71780.3|229
1753853700000|2025-07-30 05:35:00|71789|71783|71791.3|71785.3|71791.4|71785.4|71786.3|71780.3|205
1753854000000|2025-07-30 05:40:00|71791.4|71785.4|71791.3|71785.3|71792|71786|71785.8|71779.8|212
1753854300000|2025-07-30 05:45:00|71791|71785|71798.9|71792.9|71800.1|71794.1|71791|71785|274
1753854600000|2025-07-30 05:50:00|71799|71793|71804.3|71798.3|71806.5|71800.5|71798.6|71791|391
1753854900000|2025-07-30 05:55:00|71804.4|71798.4|71806.6|71800.6|71810.4|71803|71804.3|71797.1|384
1753855200000|2025-07-30 06:00:00|71807.2|71801.2|71818.6|71812.6|71818.6|71812.6|71805.7|71797.9|545
1753855500000|2025-07-30 06:05:00|71818.5|71812.5|71806.9|71800.9|71825.6|71816.8|71806.8|71800.8|340
1753855800000|2025-07-30 06:10:00|71807.3|71801.3|71815.2|71803.2|71816.9|71804.9|71805.6|71799.6|314
1753856100000|2025-07-30 06:15:00|71815.1|71803.1|71810.2|71804.2|71815.1|71805.4|71805.2|71798.7|310
1753856400000|2025-07-30 06:20:00|71810.1|71804.1|71806.6|71800.6|71810.3|71804.3|71805.7|71799.7|227
1753856700000|2025-07-30 06:25:00|71806.4|71800.4|71807.2|71801.2|71808.1|71802.1|71802.3|71796.3|282
1753857000000|2025-07-30 06:30:00|71807.4|71801.4|71804.6|71798.6|71808|71802|71801.4|71793.6|328
1753857300000|2025-07-30 06:35:00|71804.7|71798.7|71798.2|71792.2|71807|71801|71798.1|71792.1|210
1753857600000|2025-07-30 06:40:00|71798.1|71792.1|71803.9|71797.9|71804.7|71798.7|71797.3|71791.3|204
1753857900000|2025-07-30 06:45:00|71804|71798|71807.3|71801.3|71808|71802|71802.1|71796.1|228
1753858200000|2025-07-30 06:50:00|71807.2|71801.2|71802.3|71796.3|71807.4|71801.4|71801.3|71795.3|264
1753858500000|2025-07-30 06:55:00|71802.2|71796.2|71795.1|71789.1|71802.2|71796.2|71789.3|71783.3|465
1753858800000|2025-07-30 07:00:00|71795.2|71789.2|71800|71794|71803.7|71794.9|71793.6|71787.1|275
1753859100000|2025-07-30 07:05:00|71799.6|71793.6|71792.1|71786.1|71801.4|71793.6|71789.3|71783.3|323
1753859400000|2025-07-30 07:10:00|71792|71786|71795.5|71789.5|71796.8|71790.8|71790.5|71784.5|260
1753859700000|2025-07-30 07:15:00|71795.6|71789.6|71798.3|71792.3|71799.7|71793.7|71792.1|71786.1|217
1753860000000|2025-07-30 07:20:00|71798.1|71792.1|71799.1|71793.1|71800.5|71794.5|71793.5|71787.5|218
1753860300000|2025-07-30 07:25:00|71799.3|71793.3|71798.2|71792.2|71803.2|71795|71797.3|71789.3|186
1753860600000|2025-07-30 07:30:00|71799|71793|71802.2|71796.2|71804|71797.5|71796.6|71789.9|271
1753860900000|2025-07-30 07:35:00|71802.3|71796.3|71812.4|71806.4|71814.7|71808.7|71802.2|71796.2|289
1753861200000|2025-07-30 07:40:00|71812.3|71806.3|71826.9|71820.9|71831.3|71825.3|71812.3|71806.3|321
1753861500000|2025-07-30 07:45:00|71827.3|71821.3|71829|71823|71829|71823|71823.9|71817.9|230
1753861800000|2025-07-30 07:50:00|71828.8|71822.8|71828.7|71822.7|71834|71825.3|71824.7|71818.4|253
1753862100000|2025-07-30 07:55:00|71828.8|71822.8|71834.6|71828.6|71835.7|71829.7|71828.8|71821.7|217
1753862400000|2025-07-30 08:00:00|71834.2|71828.2|71838.3|71832.3|71841.4|71833.3|71829.9|71821.8|253
1753862700000|2025-07-30 08:05:00|71838.6|71832.6|71839|71833|71845.8|71839.8|71835.8|71828.9|235
1753863000000|2025-07-30 08:10:00|71838.9|71832.9|71847.3|71841.3|71849|71843|71838.1|71832.1|230
1753863300000|2025-07-30 08:15:00|71848.5|71842.5|71861.7|71855.7|71877|71865|71848.5|71841.1|404
1753863600000|2025-07-30 08:20:00|71861.3|71855.3|71874.9|71868.9|71883.6|71877.6|71860.5|71854.5|445
1753863900000|2025-07-30 08:25:00|71875|71869|71869.3|71863.3|71877.1|71869|71867.8|71860.7|373
1753864200000|2025-07-30 08:30:00|71869.2|71863.2|71864.5|71858.5|71870.1|71863.2|71858.7|71852.7|321
1753864500000|2025-07-30 08:35:00|71864.1|71858.1|71862.5|71856.5|71870.1|71859.6|71860.2|71854.2|233
1753864800000|2025-07-30 08:40:00|71862.6|71856.6|71860.5|71854.5|71865.9|71858.5|71859.5|71850.4|239
1753865100000|2025-07-30 08:45:00|71860.3|71854.3|71856.2|71850.2|71865.6|71857.1|71855.7|71849.7|261
1753865400000|2025-07-30 08:50:00|71856.3|71850.3|71860.4|71854.4|71861.5|71855.5|71855.6|71849.6|148
1753865700000|2025-07-30 08:55:00|71860.3|71854.3|71854.5|71848.5|71860.3|71854.3|71852.9|71846.9|155
1753866000000|2025-07-30 09:00:00|71854.3|71848.3|71848.4|71842.4|71854.3|71848.3|71846.7|71840.7|290
1753866300000|2025-07-30 09:05:00|71848.3|71842.3|71843|71837|71850.4|71844.4|71839.9|71832|233
1753866600000|2025-07-30 09:10:00|71842.9|71836.9|71846.1|71840.1|71849.3|71843.3|71841.6|71835.6|210
1753866900000|2025-07-30 09:15:00|71845.7|71839.7|71849.5|71843.5|71850.1|71844.1|71843.9|71837.9|161
1753867200000|2025-07-30 09:20:00|71849.4|71843.4|71857.9|71851.9|71859.7|71853.7|71848|71842|207
1753867500000|2025-07-30 09:25:00|71858.7|71852.7|71859.5|71853.5|71860.9|71854.9|71856.7|71850.7|200
1753867800000|2025-07-30 09:30:00|71859.6|71853.6|71857.7|71851.7|71863.1|71857.1|71856.5|71850.5|191
1753868100000|2025-07-30 09:35:00|71857.8|71851.8|71855.5|71849.5|71860.9|71854.9|71854.7|71848.7|177
1753868400000|2025-07-30 09:40:00|71855.4|71849.4|71853.1|71847.1|71855.7|71849.7|71852.3|71846.3|189
1753868700000|2025-07-30 09:45:00|71853.2|71847.2|71855.5|71849.5|71857.2|71851.2|71852.1|71846.1|238
1753869000000|2025-07-30 09:50:00|71855.4|71849.4|71864.4|71858.4|71870.9|71862.9|71853.8|71847.8|263
1753869300000|2025-07-30 09:55:00|71864.6|71858.6|71856.4|71850.4|71866.4|71860.4|71854.5|71848.5|227
1753869600000|2025-07-30 10:00:00|71856.5|71850.5|71861|71855|71861.2|71855.2|71852.8|71846.8|221
1753869900000|2025-07-30 10:05:00|71860.9|71854.9|71862.5|71856.5|71867.1|71858.8|71860.4|71854.4|132
1753870200000|2025-07-30 10:10:00|71862.6|71856.6|71862.4|71856.4|71869.1|71862.5|71862|71855.2|141
1753870500000|2025-07-30 10:15:00|71862.3|71856.3|71868.9|71862.9|71869|71863|71861.2|71855.2|122
1753870800000|2025-07-30 10:20:00|71869|71863|71874.4|71868.4|71874.4|71868.4|71868.8|71862.8|115
1753871100000|2025-07-30 10:25:00|71874.3|71868.3|71873.9|71867.9|71876.9|71870.9|71872.8|71866.8|145
1753871400000|2025-07-30 10:30:00|71873.7|71867.7|71870.5|71864.5|71873.7|71867.7|71867.6|71861.6|166
1753871700000|2025-07-30 10:35:00|71870.7|71864.7|71877.9|71871.9|71882.4|71876.4|71867.9|71861.9|241
1753872000000|2025-07-30 10:40:00|71877.8|71871.8|71876.8|71864.8|71880|71871.9|71875.3|71863.3|216
1753872300000|2025-07-30 10:45:00|71876.7|71864.7|71875.9|71863.9|71877.5|71868.8|71871.9|71862.2|151
1753872600000|2025-07-30 10:50:00|71876.1|71864.1|71873.2|71861.2|71878.3|71868|71869.4|71860.3|123
1753872900000|2025-07-30 10:55:00|71873.5|71861.5|71876.7|71870.7|71876.7|71870.7|71869.9|71861|177
1753873200000|2025-07-30 11:00:00|71876.9|71870.9|71883.7|71877.7|71885.9|71879.5|71874.7|71868.7|162
1753873500000|2025-07-30 11:05:00|71883.8|71877.8|71881.9|71875.9|71888.1|71880.3|71881.7|71873.7|178
1753873800000|2025-07-30 11:10:00|71882|71876|71878.7|71872.7|71882.6|71876.6|71875.8|71866.6|213
1753874100000|2025-07-30 11:15:00|71878.6|71872.6|71876.1|71864.1|71881|71873.7|71874|71862|224
1753874400000|2025-07-30 11:20:00|71876|71864|71875.8|71869.8|71878|71871.4|71873.1|71863.7|158
1753874700000|2025-07-30 11:25:00|71875.7|71869.7|71879.9|71873.9|71881.9|71875.9|71875.4|71869.4|188
1753875000000|2025-07-30 11:30:00|71879.8|71873.8|71884.4|71878.4|71884.4|71878.4|71879.5|71873.5|126
1753875300000|2025-07-30 11:35:00|71884.3|71878.3|71888.9|71882.9|71890|71884|71881.6|71875.6|230
1753875600000|2025-07-30 11:40:00|71888.3|71882.3|71890.3|71884.3|71895.7|71889.7|71887.1|71881.1|189
1753875900000|2025-07-30 11:45:00|71890.2|71884.2|71893.8|71887.8|71894|71888|71890.2|71884.2|144
1753876200000|2025-07-30 11:50:00|71893.7|71887.7|71894.6|71888.6|71896.3|71890.3|71892.5|71886.5|114
1753876500000|2025-07-30 11:55:00|71894.5|71888.5|71890.5|71884.5|71895.6|71889.6|71889.4|71883.4|244
1753876800000|2025-07-30 12:00:00|71890.4|71884.4|71900|71894|71901.5|71895.5|71887.9|71881.9|222
1753877100000|2025-07-30 12:05:00|71899.8|71893.8|71909.8|71903.8|71911.2|71905.2|71896.6|71890.6|243
1753877400000|2025-07-30 12:10:00|71909.5|71903.5|71923.1|71911.1|71929.8|71918.1|71909.3|71903.3|352
1753877700000|2025-07-30 12:15:00|71922.8|71910.8|71931.4|71919.4|71931.8|71919.8|71920.7|71910.7|335
1753878000000|2025-07-30 12:20:00|71931.3|71919.3|71922|71916|71931.3|71920.2|71919.4|71913.4|294
1753878300000|2025-07-30 12:25:00|71922.3|71916.3|71926.8|71914.8|71927.2|71921.2|71921.9|71913.8|213
1753878600000|2025-07-30 12:30:00|71925.5|71913.5|71952.5|71946.5|71958.6|71950.6|71925.2|71913.2|461
1753878900000|2025-07-30 12:35:00|71952.2|71946.2|71950.8|71944.8|71960|71954|71946.9|71940.9|435
1753879200000|2025-07-30 12:40:00|71950.7|71944.7|71955.3|71949.3|71959|71953|71950.1|71944.1|330
1753879500000|2025-07-30 12:45:00|71955.2|71949.2|71951.8|71945.8|71955.2|71949.2|71944.3|71937.5|426
1753879800000|2025-07-30 12:50:00|71951.6|71945.6|71966.8|71960.8|71969.6|71963.6|71949.7|71941.7|453
1753880100000|2025-07-30 12:55:00|71966.7|71960.7|71970.1|71964.1|71974.4|71966.8|71965.2|71958.3|444
1753880400000|2025-07-30 13:00:00|71969.9|71963.9|71966.8|71960.8|71970.2|71964.2|71958.9|71952.9|465
1753880700000|2025-07-30 13:05:00|71966.7|71960.7|71970.1|71964.1|71972.1|71966.1|71961.6|71953.3|393
1753881000000|2025-07-30 13:10:00|71970.2|71964.2|71972.1|71966.1|71978.6|71969.8|71965|71958.7|481
1753881300000|2025-07-30 13:15:00|71972.5|71966.5|71964.8|71958.8|71978.6|71969.9|71964|71955.3|462
1753881600000|2025-07-30 13:20:00|71965.1|71959.1|71980.4|71974.4|71982.5|71974.5|71962.9|71956.9|393
1753881900000|2025-07-30 13:25:00|71980.9|71974.9|71981.2|71975.2|71983.9|71977.9|71971.8|71965.8|334
1753882200000|2025-07-30 13:30:00|71981.1|71975.1|71981|71975|71988.9|71981.7|71977.7|71968.8|425
1753882500000|2025-07-30 13:35:00|71980.9|71974.9|71988.6|71982.6|71989.6|71983.6|71976|71970|370
1753882800000|2025-07-30 13:40:00|71988.7|71982.7|71995|71989|71997.9|71990|71986.2|71978.8|279
1753883100000|2025-07-30 13:45:00|71995.1|71989.1|71994.7|71988.7|72001.9|71993.4|71994.4|71988.4|226
1753883400000|2025-07-30 13:50:00|71994.8|71988.8|72002.8|71996.8|72005.2|71997.8|71994.8|71985.4|336
1753883700000|2025-07-30 13:55:00|72002.7|71996.7|72005.6|71993.6|72009.9|72002|71998.1|71987.7|475
1753884000000|2025-07-30 14:00:00|72005.2|71993.2|72005.3|71999.3|72006.7|71999.4|71990.8|71978.8|510
1753884300000|2025-07-30 14:05:00|72005.7|71999.7|72006.2|71994.2|72007.7|72001|71999.7|71990.8|388
1753884600000|2025-07-30 14:10:00|72006.4|71994.4|72004.8|71998.8|72008.1|72002.1|72000.7|71990.7|381
1753884900000|2025-07-30 14:15:00|72005|71999|72006|72000|72009.7|72003.7|72002.3|71996.3|270
1753885200000|2025-07-30 14:20:00|72006.2|72000.2|72011.6|72005.6|72014.6|72008.6|72003.6|71995.7|322
1753885500000|2025-07-30 14:25:00|72011.5|72005.5|72018.7|72012.7|72026.8|72018.9|72010.5|72004.5|345
1753885800000|2025-07-30 14:30:00|72018.4|72012.4|72015.4|72009.4|72023.2|72017.2|72010.3|72001.3|354
1753886100000|2025-07-30 14:35:00|72015.2|72009.2|72021|72015|72021.1|72015.1|72011|72003.4|301
1753886400000|2025-07-30 14:40:00|72020.9|72014.9|72018.3|72012.3|72023.9|72017.9|72018.1|72012.1|216
1753886700000|2025-07-30 14:45:00|72018.2|72012.2|72016.4|72010.4|72018.2|72012.2|72010.4|72004.4|229
1753887000000|2025-07-30 14:50:00|72016.5|72010.5|72024.6|72018.6|72029.1|72023.1|72016.5|72010.5|278
1753887300000|2025-07-30 14:55:00|72024.5|72018.5|72037.8|72031.8|72038.2|72032.2|72023.9|72017.9|391
1753887600000|2025-07-30 15:00:00|72038.4|72032.4|72037.3|72031.3|72039.4|72033.4|72033.1|72027.1|311
1753887900000|2025-07-30 15:05:00|72037.2|72031.2|72038.6|72032.6|72042.1|72036.1|72035.8|72029.8|244
1753888200000|2025-07-30 15:10:00|72038.7|72032.7|72033.1|72027.1|72043.4|72034.1|72030.2|72024.2|265
1753888500000|2025-07-30 15:15:00|72033|72027|72038.1|72032.1|72039|72032.1|72031.4|72023.4|237
1753888800000|2025-07-30 15:20:00|72038.2|72032.2|72029.7|72023.7|72042.4|72036.4|72027.4|72018.5|384
1753889100000|2025-07-30 15:25:00|72029.6|72023.6|72034.4|72028.4|72034.8|72028.8|72029.1|72020.1|279
1753889400000|2025-07-30 15:30:00|72034.6|72028.6|72040.5|72034.5|72042|72036|72034.2|72028.2|267
1753889700000|2025-07-30 15:35:00|72040.6|72034.6|72048|72042|72049.5|72043.5|72039.1|72033.1|201
1753890000000|2025-07-30 15:40:00|72047.9|72041.9|72049.2|72043.2|72052|72046|72047.2|72041.2|208
1753890300000|2025-07-30 15:45:00|72049.1|72043.1|72054.9|72048.9|72059|72050.2|72047|72041|186
1753890600000|2025-07-30 15:50:00|72055|72049|72057|72051|72061.3|72054.3|72053.2|72044.6|296
1753890900000|2025-07-30 15:55:00|72057.1|72051.1|72045.7|72039.7|72057.1|72051.1|72045.7|72039.7|256
1753891200000|2025-07-30 16:00:00|72044.6|72038.6|72034.7|72028.7|72045|72039|72034.4|72028.4|254
1753891500000|2025-07-30 16:05:00|72035.6|72029.6|72048.9|72042.9|72050.1|72044.1|72033.4|72027.4|211
1753891800000|2025-07-30 16:10:00|72049|72043|72053.1|72047.1|72058.7|72052.7|72048.9|72042.9|282
1753892100000|2025-07-30 16:15:00|72053|72047|72051.5|72045.5|72058|72050.3|72051.3|72045.1|245
1753892400000|2025-07-30 16:20:00|72051.8|72045.8|72050.1|72044.1|72052.7|72045.8|72047.7|72038.4|169
1753892700000|2025-07-30 16:25:00|72050.2|72044.2|72053.2|72047.2|72053.4|72047.4|72047.4|72041.4|168
1753893000000|2025-07-30 16:30:00|72053.1|72047.1|72054.7|72048.7|72056.1|72050.1|72053|72047|118
1753893300000|2025-07-30 16:35:00|72055.1|72049.1|72053.3|72047.3|72057|72051|72053.1|72047.1|110
1753893600000|2025-07-30 16:40:00|72053.6|72047.6|72047.8|72035.8|72056.1|72050.1|72047.2|72035.2|122
1753893900000|2025-07-30 16:45:00|72047.7|72035.7|72037.1|72031.1|72048|72039.1|72036.8|72030.8|194
1753894200000|2025-07-30 16:50:00|72037|72031|72036.4|72030.4|72039.3|72031.9|72034.6|72027|143
1753894500000|2025-07-30 16:55:00|72036.3|72030.3|72035.9|72029.9|72039|72033|72034.4|72028.4|154
1753894800000|2025-07-30 17:00:00|72035.8|72029.8|72039.1|72033.1|72039.2|72033.2|72034.1|72028.1|172
1753895100000|2025-07-30 17:05:00|72038.8|72032.8|72048.6|72042.6|72050.3|72044.3|72037|72031|270
1753895400000|2025-07-30 17:10:00|72048.7|72042.7|72046|72040|72052.2|72045.3|72044.7|72038.7|180
1753895700000|2025-07-30 17:15:00|72046.1|72040.1|72053.5|72047.5|72060.8|72054.8|72046|72040|277
1753896000000|2025-07-30 17:20:00|72053.7|72047.7|72052.3|72046.3|72054.9|72048.9|72050|72044|207
1753896300000|2025-07-30 17:25:00|72052.7|72046.7|72055.2|72049.2|72055.6|72049.6|72050.7|72044.7|194
1753896600000|2025-07-30 17:30:00|72055.1|72049.1|72059.9|72053.9|72064.1|72055.6|72052.3|72046.3|229
1753896900000|2025-07-30 17:35:00|72059.3|72053.3|72065.5|72059.5|72065.8|72059.8|72056.3|72050.3|166
1753897200000|2025-07-30 17:40:00|72065.6|72059.6|72076.3|72070.3|72077.1|72071.1|72065.6|72059.6|214
1753897500000|2025-07-30 17:45:00|72076.4|72070.4|72068|72056|72078.9|72072.9|72067.9|72055.9|231
1753897800000|2025-07-30 17:50:00|72067.6|72055.6|72049.3|72037.3|72067.6|72056.1|72048.5|72036.5|297
1753898100000|2025-07-30 17:55:00|72048.4|72036.4|72076.7|72017.2|72076.7|72053.9|72048.4|72017.2|326
1753898400000|2025-07-30 18:00:00|72076|72018.7|72043.8|72031.8|72076|72050.7|72039.5|72013.7|506
1753898700000|2025-07-30 18:05:00|72043.9|72031.9|72042.3|72036.3|72056.3|72050.3|72037.8|72028.7|585
1753899000000|2025-07-30 18:10:00|72041.1|72035.1|72053.3|72041.3|72055|72045.7|72032.1|72022.1|473
1753899300000|2025-07-30 18:15:00|72053.9|72041.9|72050.7|72044.7|72054.1|72047.3|72047.1|72037.3|395
1753899600000|2025-07-30 18:20:00|72051.7|72045.7|72056.1|72050.1|72057.8|72051.8|72047.3|72041.3|382
1753899900000|2025-07-30 18:25:00|72055.7|72049.7|72048.8|72042.8|72059.3|72053.3|72045.4|72037.9|430
1753900200000|2025-07-30 18:30:00|72049.9|72043.9|72045.2|72033.2|72067.7|72058.1|72042.5|72030.5|524
1753900500000|2025-07-30 18:35:00|72045.8|72033.8|72077.2|72065.2|72079.3|72067.3|72030.8|72018.8|858
1753900800000|2025-07-30 18:40:00|72078.9|72066.9|72085.4|72073.4|72088.3|72076.5|72073|72061|728
1753901100000|2025-07-30 18:45:00|72085.1|72073.1|72102.5|72090.5|72102.9|72090.9|72082.7|72070.7|594
1753901400000|2025-07-30 18:50:00|72102.3|72090.3|72134.5|72122.5|72143.3|72131.3|72102.2|72090.2|788
1753901700000|2025-07-30 18:55:00|72134.4|72122.4|72145.1|72133.1|72146.2|72137.5|72125.4|72113.4|771
1753902000000|2025-07-30 19:00:00|72145.2|72133.2|72141.3|72135.3|72148.2|72138.4|72136.6|72124.6|630
1753902300000|2025-07-30 19:05:00|72140.9|72134.9|72134.6|72122.6|72151.9|72142.4|72130.8|72118.8|484
1753902600000|2025-07-30 19:10:00|72134.5|72122.5|72117.5|72105.5|72134.5|72122.5|72110.6|72098.6|612
1753902900000|2025-07-30 19:15:00|72117.6|72105.6|72110|72098|72121.5|72109.5|72108.4|72096.4|452
1753903200000|2025-07-30 19:20:00|72110.8|72098.8|72115.8|72103.8|72124.2|72113.6|72109.9|72097.9|454
1753903500000|2025-07-30 19:25:00|72115.7|72103.7|72114.4|72108.4|72119.6|72111.2|72107.6|72100|353
1753903800000|2025-07-30 19:30:00|72113.8|72107.8|72106.7|72100.7|72116.9|72109.8|72106.6|72100.6|345
1753904100000|2025-07-30 19:35:00|72106.6|72100.6|72110.6|72104.6|72118.9|72112.9|72105.6|72099.6|337
1753904400000|2025-07-30 19:40:00|72110.7|72104.7|72104|72098|72111.2|72105.2|72095.5|72086.3|357
1753904700000|2025-07-30 19:45:00|72103.9|72097.9|72106|72100|72108.7|72102.7|72100.5|72091.5|215
1753905000000|2025-07-30 19:50:00|72105.9|72099.9|72113.2|72107.2|72116|72110|72101.2|72095.2|324
1753905300000|2025-07-30 19:55:00|72113.6|72107.6|72110.2|72104.2|72116.1|72107.6|72108.1|72101.6|291
1753905600000|2025-07-30 20:00:00|72110.4|72104.4|72107.6|72101.6|72113.5|72104.4|72107.4|72098|115
1753905900000|2025-07-30 20:05:00|72107.8|72101.8|72106.5|72094.5|72111.2|72101.8|72103.6|72091.6|135
1753906200000|2025-07-30 20:10:00|72107.3|72095.3|72120.9|72108.9|72121.3|72109.3|72107.2|72095.2|183
1753906500000|2025-07-30 20:15:00|72121|72109|72120.8|72108.8|72121.2|72112.4|72118.3|72108.2|57
1753906800000|2025-07-30 20:20:00|72120.9|72108.9|72125.2|72113.2|72128.7|72122.7|72117.6|72108.6|135
1753907100000|2025-07-30 20:25:00|72125.1|72113.1|72132.5|72120.5|72135|72123|72123.5|72111.5|239
1753907400000|2025-07-30 20:30:00|72132.4|72120.4|72130.2|72118.2|72132.5|72120.5|72128.7|72116.7|226
1753907700000|2025-07-30 20:35:00|72130.3|72118.3|72128.6|72116.6|72130.7|72120.6|72125.2|72116.3|78
1753908000000|2025-07-30 20:40:00|72128.5|72116.5|72130.2|72118.2|72135|72123|72127.7|72115.7|171
1753908300000|2025-07-30 20:45:00|72130.1|72118.1|72126.3|72114.3|72130.2|72118.2|72126|72114|178
1753908600000|2025-07-30 20:50:00|72126.5|72114.5|72127.1|72115.1|72128.4|72116.4|72126.1|72114.1|77
1753908900000|2025-07-30 20:55:00|72127.2|72115.2|72144.8|72091.8|72144.9|72117|72127.2|72091|112
1753909200000|2025-07-30 21:00:00|72144.9|72091.7|72144.6|72060.4|72149.1|72091.7|72144.6|72060.4|30
1753909500000|2025-07-30 21:05:00|72143.3|72060|72151|72060.1|72151.4|72079.5|72134.8|72059.2|63
1753909800000|2025-07-30 21:10:00|72146.4|72060.3|72142|72067.4|72156.5|72068.1|72142|72059.9|228
1753910100000|2025-07-30 21:15:00|72143.1|72067.3|72141.2|72070.9|72149.4|72074.1|72138.8|72062.8|183
1753910400000|2025-07-30 21:20:00|72141.5|72073.2|72140.7|72071.6|72145.1|72073.9|72139|72066.8|192
1753910700000|2025-07-30 21:25:00|72140.6|72071.5|72142.1|72075.1|72143.5|72075.9|72138.2|72060.5|141
1753911000000|2025-07-30 21:30:00|72141.4|72075.2|72141|72068.6|72147.6|72075.2|72139.8|72068|209
1753911300000|2025-07-30 21:35:00|72141.1|72068.7|72134.8|72065.9|72141.4|72071|72134.6|72063.8|269
1753911600000|2025-07-30 21:40:00|72134.7|72066.3|72136.3|72066.8|72136.7|72068.9|72133.7|72065|204
1753911900000|2025-07-30 21:45:00|72136.2|72068.7|72138.9|72062.5|72139|72071.1|72134.9|72062|191
1753912200000|2025-07-30 21:50:00|72138.8|72063.3|72135.1|72069.8|72139.5|72070.6|72133.9|72063.1|172
1753912500000|2025-07-30 21:55:00|72135.2|72069.9|72134.9|72069.5|72139.4|72077.5|72132.5|72063|266
1753912800000|2025-07-30 22:00:00|72128.9|72069.6|72127.5|72071.6|72142.1|72078.6|72122.7|72062.1|586
1753913100000|2025-07-30 22:05:00|72127.1|72071.1|72122|72074|72127.2|72080.1|72113.1|72067.6|400
1753913400000|2025-07-30 22:10:00|72122.3|72073.9|72124.3|72076.2|72134.5|72085|72117.2|72073|354
1753913700000|2025-07-30 22:15:00|72124.6|72075.9|72113.6|72069.6|72133.1|72083.7|72111.6|72061.9|482
1753914000000|2025-07-30 22:20:00|72111.5|72069.7|72115.2|72069.8|72120.3|72077.7|72108.3|72068.4|698
1753914300000|2025-07-30 22:25:00|72115|72069.5|72114|72070.4|72120.5|72077|72112.5|72065.7|275
1753914600000|2025-07-30 22:30:00|72113.6|72070|72115.4|72065.2|72116.3|72074.8|72109.3|72064.5|244
1753914900000|2025-07-30 22:35:00|72115.3|72065.1|72109.1|72067.3|72117.5|72072|72107.7|72063.1|267
1753915200000|2025-07-30 22:40:00|72108.6|72067.4|72128.5|72082.3|72130.9|72087.2|72107.9|72062.3|323
1753915500000|2025-07-30 22:45:00|72128.4|72082.2|72114.1|72076.2|72130.1|72091.7|72103.7|72069.6|350
1753915800000|2025-07-30 22:50:00|72114.3|72076.7|72117.9|72081.1|72119.3|72096.4|72102.3|72069.8|385
1753916100000|2025-07-30 22:55:00|72117.3|72080.5|72114.4|72071.4|72119.6|72094|72105.6|72071.2|254
1753916400000|2025-07-30 23:00:00|72114.1|72071.2|72118.8|72085.7|72122.8|72095.1|72105.4|72071.2|278
1753916700000|2025-07-30 23:05:00|72118.6|72085.5|72116.5|72085.6|72119.2|72101.2|72106|72082.4|362
1753917000000|2025-07-30 23:10:00|72108.6|72096.6|72109|72097|72117.5|72098.3|72106.1|72082.8|227
1753917300000|2025-07-30 23:15:00|72109.1|72097.1|72119.3|72107.3|72129|72108.3|72107.4|72091.1|293
1753917600000|2025-07-30 23:20:00|72119.5|72107.5|72110.4|72098.4|72128.1|72107.7|72109.2|72083.1|207
1753917900000|2025-07-30 23:25:00|72110.5|72098.5|72109.9|72097.9|72111.2|72099.2|72108|72096|157
1753918200000|2025-07-30 23:30:00|72111|72099|72102.2|72090.2|72128.9|72107.7|72101.9|72089.9|267
1753918500000|2025-07-30 23:35:00|72102.1|72090.1|72098|72086|72106.6|72094.6|72097.9|72085.9|152
1753918800000|2025-07-30 23:40:00|72097.9|72085.9|72096.9|72084.9|72102.6|72090.6|72096.8|72084.8|236
1753919100000|2025-07-30 23:45:00|72096.8|72084.8|72086.9|72074.9|72097.9|72085.9|72086.2|72074.2|305
1753919400000|2025-07-30 23:50:00|72087.3|72075.3|72081.5|72069.5|72087.3|72075.3|72081.2|72069.2|230
1753919700000|2025-07-30 23:55:00|72081.2|72069.2|72090.3|72078.3|72090.5|72078.5|72079.2|72067.2|307
1753920000000|2025-07-31 00:00:00|72090.6|72078.6|72095.6|72083.6|72096.5|72084.5|72078.7|72066.7|413
1753920300000|2025-07-31 00:05:00|72095.8|72083.8|72090|72078|72104.4|72092.4|72085.4|72073.4|327
1753920600000|2025-07-31 00:10:00|72090.1|72078.1|72084.1|72072.1|72091.9|72079.9|72082.5|72070.5|186
1753920900000|2025-07-31 00:15:00|72084.2|72072.2|72070.6|72058.6|72085.8|72073.8|72067.2|72055.2|278
1753921200000|2025-07-31 00:20:00|72070.7|72058.7|72075.5|72063.5|72080.8|72068.8|72070.7|72058.7|252
1753921500000|2025-07-31 00:25:00|72075.6|72063.6|72076.8|72064.8|72087.8|72075.8|72075.4|72063.4|273
1753921800000|2025-07-31 00:30:00|72076.5|72064.5|72074.7|72062.7|72076.7|72067.3|72064.6|72052.6|234
1753922100000|2025-07-31 00:35:00|72074.6|72062.6|72070.1|72058.1|72076.6|72065.9|72066.3|72057|271
1753922400000|2025-07-31 00:40:00|72069.9|72057.9|72052.8|72040.8|72070.1|72059.4|72047.4|72035.4|370
1753922700000|2025-07-31 00:45:00|72052.9|72040.9|72053.1|72041.1|72055.4|72046.8|72043|72031|374
1753923000000|2025-07-31 00:50:00|72052.9|72040.9|72045.3|72033.3|72057.6|72047|72043.2|72031.2|426
1753923300000|2025-07-31 00:55:00|72044.6|72032.6|72043.9|72031.9|72048.8|72039.6|72032.4|72024.4|468
1753923600000|2025-07-31 01:00:00|72040.7|72034.7|72039.2|72027.2|72047.7|72038.1|72034|72024.9|495
1753923900000|2025-07-31 01:05:00|72039.3|72027.3|72038.1|72032.1|72056.4|72047.3|72036.9|72027.3|404
1753924200000|2025-07-31 01:10:00|72038|72032|72035.4|72023.4|72044.5|72035.8|72025.9|72017.5|388
1753924500000|2025-07-31 01:15:00|72035.6|72023.6|72009.2|71997.2|72037.5|72025.5|72008|71996|564
1753924800000|2025-07-31 01:20:00|72009|71997|72013.4|72001.4|72018.8|72006.8|72007.6|71995.6|387
1753925100000|2025-07-31 01:25:00|72013.5|72001.5|72002.5|71990.5|72014.6|72002.6|72001.6|71989.6|337
1753925400000|2025-07-31 01:30:00|72003.6|71991.6|72012.6|72000.6|72020|72008.5|71990.5|71978.5|604
1753925700000|2025-07-31 01:35:00|72012.5|72000.5|71991.3|71985.3|72013.2|72004.9|71990.6|71984.6|486
1753926000000|2025-07-31 01:40:00|71991|71985|71984.2|71978.2|72005.5|71996.1|71983.7|71974.8|400
1753926300000|2025-07-31 01:45:00|71984.4|71978.4|71988.4|71982.4|72001|71992.7|71983.7|71977.7|406
1753926600000|2025-07-31 01:50:00|71988.6|71982.6|71981.9|71975.9|71991.1|71984|71980.7|71974.7|362
1753926900000|2025-07-31 01:55:00|71981.8|71975.8|71963|71957|71984.4|71978.4|71962.8|71955.1|467
1753927200000|2025-07-31 02:00:00|71962.8|71956.8|71976.1|71970.1|71983.7|71977.7|71962.1|71956.1|444
1753927500000|2025-07-31 02:05:00|71976.2|71970.2|71976.2|71970.2|71986.1|71980.1|71974.7|71966.9|377
1753927800000|2025-07-31 02:10:00|71976.1|71970.1|71986.5|71980.5|71986.6|71980.6|71974.9|71968.9|293
1753928100000|2025-07-31 02:15:00|71986.4|71980.4|71994.4|71988.4|71997.5|71991.5|71986.2|71978|348
1753928400000|2025-07-31 02:20:00|71994.5|71988.5|72003.1|71997.1|72011.9|72005.9|71993.2|71987.2|339
1753928700000|2025-07-31 02:25:00|72003.5|71997.5|72003.3|71997.3|72006.5|72000.5|71999.1|71993.1|273
1753929000000|2025-07-31 02:30:00|72003.4|71997.4|72008|72002|72013.4|72006.8|72003.4|71997.4|416
1753929300000|2025-07-31 02:35:00|72008.2|72002.2|72002.7|71996.7|72009|72003|72000.8|71994.8|257
1753929600000|2025-07-31 02:40:00|72002.6|71996.6|72002.4|71996.4|72004.8|71998.8|72000.2|71994.2|329
1753929900000|2025-07-31 02:45:00|72002.1|71996.1|71995.6|71989.6|72004.4|71998.4|71995.2|71989.2|274
1753930200000|2025-07-31 02:50:00|71996.1|71990.1|71990.6|71984.6|72003.2|71997.2|71985.8|71979.8|324
1753930500000|2025-07-31 02:55:00|71990.8|71984.8|71988.8|71982.8|72005.6|71997.2|71986|71977.9|526
1753930800000|2025-07-31 03:00:00|71988.7|71982.7|71988.6|71982.6|71992|71986|71983.3|71977.3|367
1753931100000|2025-07-31 03:05:00|71989.1|71983.1|71999.6|71987.6|72000.7|71994.1|71987.3|71981.3|380
1753931400000|2025-07-31 03:10:00|71996.8|71990.8|71995.5|71989.5|71999.7|71990.9|71989.8|71983.8|332
1753931700000|2025-07-31 03:15:00|71995.7|71989.7|71996.7|71990.7|71999.9|71993.4|71991.9|71983.1|226
1753932000000|2025-07-31 03:20:00|71996.8|71990.8|71994|71988|71997.7|71991.7|71987.4|71981.4|270
1753932300000|2025-07-31 03:25:00|71994.2|71988.2|71999|71993|72011.7|72005.7|71993.2|71987.2|420
1753932600000|2025-07-31 03:30:00|71998.4|71992.4|71986.3|71980.3|71999.9|71992.4|71982.7|71976.7|356
1753932900000|2025-07-31 03:35:00|71986.4|71980.4|71988.5|71982.5|71993.9|71986.8|71983.3|71977.3|353
1753933200000|2025-07-31 03:40:00|71988.6|71982.6|71983.3|71977.3|71995.6|71989.6|71982.8|71976.8|260
1753933500000|2025-07-31 03:45:00|71983.2|71977.2|71985.8|71979.8|71986.7|71980.7|71980.5|71974.5|187
1753933800000|2025-07-31 03:50:00|71986|71980|71993.1|71987.1|71995.9|71989.9|71986|71980|196
1753934100000|2025-07-31 03:55:00|71993|71987|71992.7|71986.7|71993.3|71987.3|71989.9|71983.9|153
1753934400000|2025-07-31 04:00:00|71993|71987|71997.2|71991.2|72001|71995|71991.5|71985.5|206
1753934700000|2025-07-31 04:05:00|71997.3|71991.3|71997.5|71991.5|71998.2|71992.2|71995.9|71989.9|156
1753935000000|2025-07-31 04:10:00|71997.4|71991.4|72001.4|71989.4|72001.7|71992.6|71993.6|71986.2|186
1753935300000|2025-07-31 04:15:00|72001.5|71989.5|72001.3|71995.3|72004.5|71995.3|71999.4|71989.5|137
1753935600000|2025-07-31 04:20:00|72001.4|71995.4|72001.9|71995.9|72004.4|71998.4|71999.1|71993.1|173
1753935900000|2025-07-31 04:25:00|72002.1|71996.1|72005.4|71999.4|72007.1|71999.4|72001.8|71994.2|124
1753936200000|2025-07-31 04:30:00|72005.6|71999.6|71994.5|71988.5|72009.4|72003.4|71994.1|71988.1|287
1753936500000|2025-07-31 04:35:00|71994.4|71988.4|71996.8|71990.8|72000.7|71994.7|71991.5|71985.5|206
1753936800000|2025-07-31 04:40:00|71996.9|71990.9|71995.4|71983.4|71999|71993|71991.6|71982.5|154
1753937100000|2025-07-31 04:45:00|71995.5|71983.5|71993.1|71987.1|71995.9|71989.1|71991.9|71983.3|156
1753937400000|2025-07-31 04:50:00|71993.2|71987.2|71995.3|71989.3|71997.2|71990.4|71992.7|71985.2|120
1753937700000|2025-07-31 04:55:00|71995.2|71989.2|71993.7|71987.7|71997.4|71991.4|71990.5|71984.5|214
1753938000000|2025-07-31 05:00:00|71993.2|71987.2|71994.5|71988.5|71998|71992|71988.3|71982.3|340
1753938300000|2025-07-31 05:05:00|71994.7|71988.7|71996.5|71990.5|72000.6|71994.6|71993.9|71987.9|190
1753938600000|2025-07-31 05:10:00|71996.4|71990.4|71993.4|71987.4|71998.1|71992.1|71993.4|71987.4|176
1753938900000|2025-07-31 05:15:00|71993.3|71987.3|71996.8|71990.8|71997.2|71991.2|71988.7|71982.7|166
1753939200000|2025-07-31 05:20:00|71996.9|71990.9|71995.9|71989.9|71999.7|71992.2|71995.3|71986.9|214
1753939500000|2025-07-31 05:25:00|71996|71990|72003.5|71997.5|72005.6|71999.6|71995.8|71987.7|337
1753939800000|2025-07-31 05:30:00|72003.8|71997.8|72001|71995|72008.7|72000.1|71999.1|71993.1|309
1753940100000|2025-07-31 05:35:00|72001.1|71995.1|71998.8|71992.8|72003.5|71997.5|71997.3|71991.3|273
1753940400000|2025-07-31 05:40:00|71998.9|71992.9|71994.1|71988.1|72000.7|71994|71992.6|71986.6|295
1753940700000|2025-07-31 05:45:00|71994.4|71988.4|71995.5|71989.5|71999.3|71993.3|71994|71988|277
1753941000000|2025-07-31 05:50:00|71995.4|71989.4|71999.5|71993.5|71999.5|71993.5|71993|71987|203
1753941300000|2025-07-31 05:55:00|72002.6|71990.6|72009.9|72003.9|72012.5|72006.5|71999.2|71990.6|392
1753941600000|2025-07-31 06:00:00|72009.8|72003.8|71999.8|71993.8|72011.2|72005.2|71999.1|71993.1|383
1753941900000|2025-07-31 06:05:00|71999.7|71993.7|72011.6|72005.6|72011.6|72005.6|71998.2|71992.2|279
1753942200000|2025-07-31 06:10:00|72011.7|72005.7|72007.2|72001.2|72011.8|72005.8|72004.8|71998.8|263
1753942500000|2025-07-31 06:15:00|72007.3|72001.3|71996.9|71990.9|72008.3|72002.3|71993.6|71987.6|314
1753942800000|2025-07-31 06:20:00|71996.8|71990.8|71987.2|71981.2|71996.9|71990.9|71986.1|71978.8|326
1753943100000|2025-07-31 06:25:00|71987.6|71981.6|71992.1|71986.1|71992.1|71986.1|71986.4|71980.4|237
1753943400000|2025-07-31 06:30:00|71992|71986|71998|71992|72001|71994.3|71992|71986|288
1753943700000|2025-07-31 06:35:00|71998.2|71992.2|72002.9|71996.9|72006.5|72000.5|71997.1|71991.1|349
1753944000000|2025-07-31 06:40:00|72002.6|71996.6|71997.3|71991.3|72002.6|71996.6|71993.6|71987.6|345
1753944300000|2025-07-31 06:45:00|71996.9|71990.9|71992|71986|72003.2|71997.2|71990.8|71984.8|316
1753944600000|2025-07-31 06:50:00|71991.5|71985.5|71990.4|71984.4|71993.5|71987.5|71985.2|71979.2|311
1753944900000|2025-07-31 06:55:00|71990.5|71984.5|71975.3|71969.3|71990.9|71984.9|71972.6|71966.6|656
1753945200000|2025-07-31 07:00:00|71975.2|71969.2|71982.8|71970.8|71982.8|71975.1|71972.4|71966.2|492
1753945500000|2025-07-31 07:05:00|71982.5|71970.5|71983|71977|71988.7|71982.7|71980.9|71970.5|349
1753945800000|2025-07-31 07:10:00|71982.7|71976.7|71988.3|71982.3|71988.3|71982.3|71978.5|71972.5|322
1753946100000|2025-07-31 07:15:00|71988.5|71982.5|71996.9|71990.9|72002.5|71996.5|71988.5|71982.5|382
1753946400000|2025-07-31 07:20:00|71997|71991|72002.5|71996.5|72003.2|71997.2|71991.5|71985.5|340
1753946700000|2025-07-31 07:25:00|72002.4|71996.4|72002.3|71996.3|72008.6|72002.6|71998.5|71991.5|299
1753947000000|2025-07-31 07:30:00|72002.2|71996.2|72009.5|72003.5|72009.5|72003.5|71999.6|71993.6|240
1753947300000|2025-07-31 07:35:00|72009.4|72003.4|72003.5|71997.5|72009.6|72003.6|71998.6|71992.6|342
1753947600000|2025-07-31 07:40:00|72003.4|71997.4|72016.3|72010.3|72016.5|72010.5|72000.3|71994.3|293
1753947900000|2025-07-31 07:45:00|72016.4|72010.4|72008.3|72002.3|72020.5|72014.5|72002.9|71996.9|378
1753948200000|2025-07-31 07:50:00|72008.2|72002.2|72001.7|71995.7|72008.4|72002.4|72000.1|71994.1|172
1753948500000|2025-07-31 07:55:00|72001.6|71995.6|71997|71991|72002.1|71996.1|71994.9|71988.9|275
1753948800000|2025-07-31 08:00:00|71996.9|71990.9|72004|71998|72007.9|72001.9|71994.7|71988.7|357
1753949100000|2025-07-31 08:05:00|72004.2|71998.2|71999.6|71993.6|72004.2|71998.2|71995.2|71989.2|312
1753949400000|2025-07-31 08:10:00|71999.5|71993.5|72005.6|71999.6|72006.3|72000.3|71999.4|71993.4|276
1753949700000|2025-07-31 08:15:00|72005.9|71999.9|72007.8|72001.8|72013.4|72007.4|72005.9|71998.7|269
1753950000000|2025-07-31 08:20:00|72007.7|72001.7|72009.8|72003.8|72011.4|72005.4|72002.9|71996.9|285
1753950300000|2025-07-31 08:25:00|72009.9|72003.9|72012.6|72006.6|72016|72010|72005.8|71999.8|385
1753950600000|2025-07-31 08:30:00|72012.5|72006.5|72006.3|72000.3|72012.5|72006.5|72001.5|71995.5|280
1753950900000|2025-07-31 08:35:00|72006.1|72000.1|72005.2|71999.2|72008.8|72002.8|72004.1|71996.3|189
1753951200000|2025-07-31 08:40:00|72005.3|71999.3|72022.8|72016.8|72024.1|72018.1|72005.3|71999.3|291
1753951500000|2025-07-31 08:45:00|72023|72017|72025.5|72019.5|72030.1|72024.1|72021.1|72015.1|297
1753951800000|2025-07-31 08:50:00|72025|72019|72023.4|72017.4|72029.4|72023.4|72022.9|72016.9|258
1753952100000|2025-07-31 08:55:00|72023.3|72017.3|72016.7|72010.7|72023.3|72017.3|72015.1|72008.1|281
1753952400000|2025-07-31 09:00:00|72016.6|72010.6|72021.1|72015.1|72026.8|72020.8|72016.3|72010.3|270
1753952700000|2025-07-31 09:05:00|72021|72015|72019.9|72013.9|72023.9|72017.9|72016.1|72010.1|246
1753953000000|2025-07-31 09:10:00|72019.7|72013.7|72031.3|72025.3|72032.7|72026.7|72019.2|72013.2|285
1753953300000|2025-07-31 09:15:00|72031.5|72025.5|72035.9|72029.9|72035.9|72029.9|72026|72020|248
1753953600000|2025-07-31 09:20:00|72036.3|72030.3|72036.7|72030.7|72046.8|72040.8|72035.8|72029.8|305
1753953900000|2025-07-31 09:25:00|72036.2|72030.2|72046.2|72040.2|72046.2|72040.2|72035.8|72029.8|239
1753954200000|2025-07-31 09:30:00|72046.3|72040.3|72051.6|72045.6|72054.3|72048.3|72046.3|72039.5|234
1753954500000|2025-07-31 09:35:00|72051.4|72045.4|72059.5|72053.5|72059.6|72053.6|72049.8|72043.8|267
1753954800000|2025-07-31 09:40:00|72059.6|72053.6|72065|72059|72066.8|72060.8|72055.3|72049.3|219
1753955100000|2025-07-31 09:45:00|72064.4|72058.4|72054.8|72048.8|72065.1|72059.1|72054.4|72045.8|193
1753955400000|2025-07-31 09:50:00|72054.7|72048.7|72053.2|72047.2|72057.5|72051.5|72046.8|72037.6|261
1753955700000|2025-07-31 09:55:00|72053|72047|72053.1|72047.1|72055.9|72049.9|72049.7|72043.7|198
1753956000000|2025-07-31 10:00:00|72052.2|72046.2|72054.2|72048.2|72054.2|72048.2|72048.6|72042.6|151
1753956300000|2025-07-31 10:05:00|72054.1|72048.1|72053.5|72047.5|72059.1|72053.1|72052.9|72046.9|134
1753956600000|2025-07-31 10:10:00|72053.6|72047.6|72055.9|72049.9|72056.6|72050.6|72052.5|72046.5|117
1753956900000|2025-07-31 10:15:00|72056|72050|72057.6|72051.6|72060.5|72054.5|72053.2|72047.2|201
1753957200000|2025-07-31 10:20:00|72057.5|72051.5|72062.1|72056.1|72066.7|72060.7|72057.2|72051.2|244
1753957500000|2025-07-31 10:25:00|72062|72056|72069.1|72063.1|72072.4|72064.7|72060|72054|241
1753957800000|2025-07-31 10:30:00|72069.3|72063.3|72075.7|72069.7|72079|72070.4|72068.2|72059.2|214
1753958100000|2025-07-31 10:35:00|72075.6|72069.6|72078.2|72072.2|72087.7|72078.7|72075.6|72069.6|251
1753958400000|2025-07-31 10:40:00|72078.1|72072.1|72075.3|72069.3|72080.6|72074.6|72073.8|72067.8|180
1753958700000|2025-07-31 10:45:00|72074.5|72068.5|72075.5|72069.5|72078.5|72072.5|72073.9|72067.9|165
1753959000000|2025-07-31 10:50:00|72075.4|72069.4|72075.8|72069.8|72078.5|72072.5|72075.1|72069.1|176
1753959300000|2025-07-31 10:55:00|72075.7|72069.7|72077.4|72071.4|72080.1|72074.1|72075.1|72069.1|207
1753959600000|2025-07-31 11:00:00|72077.5|72071.5|72074|72068|72081.4|72072.5|72072.9|72066.9|253
1753959900000|2025-07-31 11:05:00|72074.3|72068.3|72070.3|72064.3|72075.4|72068.6|72065|72059|226
1753960200000|2025-07-31 11:10:00|72070.2|72064.2|72059.6|72047.6|72070.3|72064.3|72059|72047|301
1753960500000|2025-07-31 11:15:00|72059.7|72047.7|72049.7|72037.7|72060.8|72048.8|72047|72037.6|296
1753960800000|2025-07-31 11:20:00|72049.6|72037.6|72061.3|72049.3|72061.7|72049.7|72049.6|72037.6|224
1753961100000|2025-07-31 11:25:00|72061.4|72049.4|72061.7|72049.7|72062.1|72053.7|72054|72045.2|195
1753961400000|2025-07-31 11:30:00|72061.8|72049.8|72053.8|72047.8|72061.9|72050.9|72050.5|72044.4|266
1753961700000|2025-07-31 11:35:00|72051.7|72045.7|72046.2|72040.2|72051.8|72045.8|72042.4|72036.4|298
1753962000000|2025-07-31 11:40:00|72049.1|72037.1|72047.9|72041.9|72051.2|72042.3|72043.5|72034.7|200
1753962300000|2025-07-31 11:45:00|72047.8|72041.8|72047.6|72041.6|72048.8|72042|72044.4|72035.4|199
1753962600000|2025-07-31 11:50:00|72047.7|72041.7|72045.4|72039.4|72055.4|72049.4|72042.8|72036.6|329
1753962900000|2025-07-31 11:55:00|72046.2|72040.2|72036.7|72030.7|72051.5|72042.7|72035.8|72027.1|262
1753963200000|2025-07-31 12:00:00|72036.9|72030.9|72037.9|72031.9|72039.9|72032.1|72032.9|72026.9|261
1753963500000|2025-07-31 12:05:00|72038.1|72032.1|72040.2|72034.2|72044.9|72038.9|72036.6|72030.6|285
1753963800000|2025-07-31 12:10:00|72040.4|72034.4|72035.7|72029.7|72040.4|72034.4|72033.4|72027|267
1753964100000|2025-07-31 12:15:00|72035.5|72029.5|72043.1|72037.1|72043.8|72037.8|72029.2|72023.2|285
1753964400000|2025-07-31 12:20:00|72044.3|72038.3|72040.6|72034.6|72047.4|72041.4|72039.5|72033.5|319
1753964700000|2025-07-31 12:25:00|72040.5|72034.5|72080.1|72022.4|72080.1|72042.3|72038.7|72022.4|293
1753965000000|2025-07-31 12:30:00|72097.5|72012.1|72051.9|72045.9|72099.2|72056.9|72042.7|72002.7|549
1753965300000|2025-07-31 12:35:00|72052|72046|72038.2|72032.2|72052.2|72046.2|72038.1|72032.1|485
1753965600000|2025-07-31 12:40:00|72038.1|72032.1|72047.8|72041.8|72049.3|72043.3|72033.9|72024|397
1753965900000|2025-07-31 12:45:00|72047.9|72041.9|72053.9|72047.9|72057.6|72051.6|72045.5|72039.5|346
1753966200000|2025-07-31 12:50:00|72054|72048|72056|72050|72057.1|72051.1|72050.6|72044.6|304
1753966500000|2025-07-31 12:55:00|72055.9|72049.9|72048.5|72042.5|72056|72050|72045|72039|377
1753966800000|2025-07-31 13:00:00|72048.4|72042.4|72054.1|72048.1|72059.5|72053.5|72046.3|72040.3|537
1753967100000|2025-07-31 13:05:00|72054.2|72048.2|72074.3|72068.3|72075.2|72069.2|72054.2|72048.2|502
1753967400000|2025-07-31 13:10:00|72074.1|72068.1|72077.1|72071.1|72079.2|72073.2|72069|72063|484
1753967700000|2025-07-31 13:15:00|72077|72071|72080.7|72074.7|72081.9|72075.9|72072.2|72066.2|427
1753968000000|2025-07-31 13:20:00|72080.3|72074.3|72081.2|72075.2|72085.6|72077.3|72077.6|72070.1|358
1753968300000|2025-07-31 13:25:00|72081|72075|72090.2|72084.2|72093|72087|72078.6|72072.6|342
1753968600000|2025-07-31 13:30:00|72090.6|72084.6|72100.2|72088.2|72100.7|72089|72090|72081.5|415
1753968900000|2025-07-31 13:35:00|72100.4|72088.4|72103.5|72091.5|72111|72101.9|72094.6|72088.3|437
1753969200000|2025-07-31 13:40:00|72103.6|72091.6|72106.3|72094.3|72106.8|72099|72100.4|72090.9|237
1753969500000|2025-07-31 13:45:00|72106.1|72094.1|72100.5|72094.5|72106.3|72096.8|72094.3|72088.3|373
1753969800000|2025-07-31 13:50:00|72100.6|72094.6|72104.9|72098.9|72105|72099|72097.5|72089.3|302
1753970100000|2025-07-31 13:55:00|72104.7|72098.7|72103.8|72097.8|72107.3|72101.3|72098.2|72092.2|376
1753970400000|2025-07-31 14:00:00|72103.9|72097.9|72108.1|72096.1|72110.5|72102.2|72102.3|72095.6|396
1753970700000|2025-07-31 14:05:00|72107.9|72095.9|72107.1|72101.1|72109.6|72102.3|72103.9|72093.9|298
1753971000000|2025-07-31 14:10:00|72107|72101|72099.4|72093.4|72108.8|72102.8|72098.3|72092.3|333
1753971300000|2025-07-31 14:15:00|72099.7|72093.7|72106.7|72100.7|72107|72101|72099.4|72093.4|327
1753971600000|2025-07-31 14:20:00|72106.8|72100.8|72122.4|72116.4|72127.6|72117.9|72105.6|72099.6|297
1753971900000|2025-07-31 14:25:00|72122.2|72116.2|72123.8|72117.8|72127.1|72121.1|72121.7|72115.7|274
1753972200000|2025-07-31 14:30:00|72124.2|72118.2|72125.7|72119.7|72130.3|72124.3|72116.5|72110.5|363
1753972500000|2025-07-31 14:35:00|72125.8|72119.8|72125|72119|72128.1|72120.3|72122.6|72114.3|269
1753972800000|2025-07-31 14:40:00|72125.1|72119.1|72121.6|72115.6|72127.4|72121.4|72118.8|72112.8|297
1753973100000|2025-07-31 14:45:00|72121.5|72115.5|72121.1|72115.1|72123.4|72117.4|72119.9|72113.9|338
1753973400000|2025-07-31 14:50:00|72121|72115|72108.4|72102.4|72121.1|72115.1|72107.1|72101.1|383
1753973700000|2025-07-31 14:55:00|72108.5|72102.5|72107.9|72095.9|72111.6|72105.6|72103|72093.8|468
1753974000000|2025-07-31 15:00:00|72104.6|72098.6|72107.6|72101.6|72113|72103.9|72103.3|72093.5|429
1753974300000|2025-07-31 15:05:00|72107.2|72101.2|72109.9|72103.9|72110.8|72104.8|72106|72100|258
1753974600000|2025-07-31 15:10:00|72110|72104|72107.3|72101.3|72118.9|72111.3|72105.9|72099.9|344
1753974900000|2025-07-31 15:15:00|72107.5|72101.5|72106.1|72100.1|72109.3|72103.3|72097.5|72091.5|349
1753975200000|2025-07-31 15:20:00|72104.1|72098.1|72106.9|72100.9|72110.9|72101.4|72101.7|72094.8|256
1753975500000|2025-07-31 15:25:00|72107|72101|72116.1|72110.1|72116.1|72110.1|72102.7|72096.7|261
1753975800000|2025-07-31 15:30:00|72116.3|72110.3|72113.5|72107.5|72121.3|72112.6|72112.5|72103.7|293
1753976100000|2025-07-31 15:35:00|72113.6|72107.6|72117.6|72111.6|72117.6|72111.6|72109.6|72103.6|189
1753976400000|2025-07-31 15:40:00|72117.7|72111.7|72127.7|72121.7|72127.7|72121.7|72116.7|72110.7|245
1753976700000|2025-07-31 15:45:00|72127.4|72121.4|72129|72123|72130.4|72123.7|72121.8|72115.8|252
1753977000000|2025-07-31 15:50:00|72129.1|72123.1|72125.7|72119.7|72130.9|72123.4|72124.1|72117|202
1753977300000|2025-07-31 15:55:00|72125.4|72119.4|72125.7|72119.7|72128.3|72119.9|72119.5|72111.6|282
1753977600000|2025-07-31 16:00:00|72126.6|72120.6|72112.7|72106.7|72128.4|72120.9|72111.8|72102.6|359
1753977900000|2025-07-31 16:05:00|72112.8|72106.8|72112.9|72106.9|72116.1|72108.6|72111.6|72103.6|270
1753978200000|2025-07-31 16:10:00|72113|72107|72115.9|72109.9|72121.2|72115.2|72112.7|72106.7|218
1753978500000|2025-07-31 16:15:00|72116.2|72110.2|72117.8|72111.8|72118.2|72112.2|72113.9|72107.9|170
1753978800000|2025-07-31 16:20:00|72118.1|72112.1|72113.2|72107.2|72119.1|72113.1|72113|72107|206
1753979100000|2025-07-31 16:25:00|72113.1|72107.1|72115.4|72109.4|72115.5|72109.5|72110.9|72104.9|223
1753979400000|2025-07-31 16:30:00|72115.5|72109.5|72113.8|72107.8|72116|72110|72111|72105|231
1753979700000|2025-07-31 16:35:00|72113.9|72107.9|72106.8|72100.8|72114.5|72108.5|72105.3|72099.3|255
1753980000000|2025-07-31 16:40:00|72106.9|72100.9|72110.2|72104.2|72112.8|72106.8|72106.3|72100.3|186
1753980300000|2025-07-31 16:45:00|72110.4|72104.4|72112.2|72106.2|72119.4|72113.4|72110.4|72104.4|212
1753980600000|2025-07-31 16:50:00|72112.1|72106.1|72111.5|72105.5|72117.2|72111.2|72110.3|72104.3|208
1753980900000|2025-07-31 16:55:00|72111.8|72105.8|72114.1|72108.1|72114.2|72108.2|72110.6|72104.6|178
1753981200000|2025-07-31 17:00:00|72114.2|72108.2|72111.3|72105.3|72115.4|72109.4|72110.4|72104.4|162
1753981500000|2025-07-31 17:05:00|72111.4|72105.4|72111.2|72105.2|72114.2|72108.2|72110.3|72104.3|205
1753981800000|2025-07-31 17:10:00|72111.1|72105.1|72119.5|72113.5|72122.8|72116.8|72110.6|72104.6|229
1753982100000|2025-07-31 17:15:00|72119.3|72113.3|72118.3|72112.3|72119.7|72113.7|72117.2|72111.2|113
1753982400000|2025-07-31 17:20:00|72118.2|72112.2|72114.4|72108.4|72123.1|72117.1|72114|72108|171
1753982700000|2025-07-31 17:25:00|72114.3|72108.3|72116.7|72110.7|72117.3|72111.3|72114.3|72108.3|184
1753983000000|2025-07-31 17:30:00|72116.3|72110.3|72119.5|72113.5|72120.7|72114.7|72116.2|72110.2|148
1753983300000|2025-07-31 17:35:00|72119.9|72113.9|72119.1|72113.1|72121.4|72115.4|72118.4|72112.4|140
1753983600000|2025-07-31 17:40:00|72119|72113|72117.7|72111.7|72119.2|72113.2|72117.2|72111.2|153
1753983900000|2025-07-31 17:45:00|72117.8|72111.8|72119.7|72113.7|72120.1|72114.1|72117.3|72111.3|125
1753984200000|2025-07-31 17:50:00|72119.6|72113.6|72116.6|72110.6|72120.5|72114.5|72116|72110|149
1753984500000|2025-07-31 17:55:00|72117.5|72111.5|72116.3|72110.3|72118.5|72112.5|72115.7|72109.7|169
1753984800000|2025-07-31 18:00:00|72116.2|72110.2|72117.9|72111.9|72120.8|72114.8|72116.1|72110.1|158
1753985100000|2025-07-31 18:05:00|72117.7|72111.7|72115.7|72109.7|72117.8|72111.8|72112.7|72106.7|207
1753985400000|2025-07-31 18:10:00|72115.5|72109.5|72114.6|72108.6|72115.8|72109.8|72111.7|72105.7|185
1753985700000|2025-07-31 18:15:00|72114.9|72108.9|72111.7|72105.7|72119.1|72110.5|72111.7|72105.7|270
1753986000000|2025-07-31 18:20:00|72111.5|72105.5|72108.5|72102.5|72112.5|72106.5|72107.5|72101.5|188
1753986300000|2025-07-31 18:25:00|72108.4|72102.4|72108.7|72102.7|72109.1|72103.1|72105.5|72099.5|182
1753986600000|2025-07-31 18:30:00|72108.6|72102.6|72104.5|72098.5|72110.4|72104.4|72104.3|72098.3|139
1753986900000|2025-07-31 18:35:00|72105.1|72099.1|72103|72097|72105.7|72099.7|72102.9|72096.9|146
1753987200000|2025-07-31 18:40:00|72103.1|72097.1|72104.7|72098.7|72105.7|72099.7|72103|72097|135
1753987500000|2025-07-31 18:45:00|72104.6|72098.6|72104.5|72098.5|72105.2|72099.2|72101.5|72095.5|173
1753987800000|2025-07-31 18:50:00|72104.6|72098.6|72106.3|72100.3|72107.1|72101.1|72103.7|72097.7|172
1753988100000|2025-07-31 18:55:00|72106.2|72100.2|72106|72100|72108.4|72102.4|72104.9|72098.9|168
1753988400000|2025-07-31 19:00:00|72105.9|72099.9|72105.1|72099.1|72107.1|72101.1|72103.4|72097.4|209
1753988700000|2025-07-31 19:05:00|72104.9|72098.9|72104.7|72098.7|72105.4|72099.4|72104|72098|115
1753989000000|2025-07-31 19:10:00|72104.6|72098.6|72102.4|72096.4|72104.8|72098.8|72100.9|72094.9|163
1753989300000|2025-07-31 19:15:00|72102.5|72096.5|72101.6|72095.6|72103.2|72097.2|72101.4|72095.4|97
1753989600000|2025-07-31 19:20:00|72101.8|72095.8|72099.2|72093.2|72103.1|72095.9|72098.9|72089.8|182
1753989900000|2025-07-31 19:25:00|72099.3|72093.3|72098.9|72086.9|72100.3|72093.4|72095.7|72085.9|186
1753990200000|2025-07-31 19:30:00|72098.8|72086.8|72093.6|72087.6|72099.8|72089.6|72093|72086|205
1753990500000|2025-07-31 19:35:00|72093.5|72087.5|72092.8|72086.8|72095.2|72089.2|72091.7|72085.7|140
1753990800000|2025-07-31 19:40:00|72092.7|72086.7|72093|72087|72093.4|72087.4|72091.2|72085.2|140
1753991100000|2025-07-31 19:45:00|72093.2|72087.2|72103.9|72097.9|72107.2|72098.2|72092.7|72084.4|201
1753991400000|2025-07-31 19:50:00|72103.6|72097.6|72108.4|72102.4|72109|72103|72103.6|72097.6|162
1753991700000|2025-07-31 19:55:00|72108.5|72102.5|72110.8|72104.8|72115.9|72107.3|72106.2|72100.2|338
1753992000000|2025-07-31 20:00:00|72110.9|72104.9|72111.5|72099.5|72116|72106|72110.9|72099.1|271
1753992300000|2025-07-31 20:05:00|72111.7|72099.7|72113.2|72101.2|72113.3|72101.3|72108.4|72096.4|221
1753992600000|2025-07-31 20:10:00|72113.1|72101.1|72113.3|72101.3|72113.9|72104.4|72108.4|72099.5|111
1753992900000|2025-07-31 20:15:00|72113.4|72101.4|72113.2|72101.2|72113.8|72101.8|72112.3|72100.3|62
1753993200000|2025-07-31 20:20:00|72113.1|72101.1|72115.2|72103.2|72115.2|72103.2|72112.3|72100.3|53
1753993500000|2025-07-31 20:25:00|72115.1|72103.1|72106.9|72094.9|72115.1|72103.1|72105|72093|150
1753993800000|2025-07-31 20:30:00|72106.8|72094.8|72108.4|72096.4|72110|72098|72106.8|72094.8|59
1753994100000|2025-07-31 20:35:00|72108.3|72096.3|72107.4|72095.4|72108.8|72096.8|72106.3|72094.3|47
1753994400000|2025-07-31 20:40:00|72107.5|72095.5|72107.6|72095.6|72109.7|72097.7|72106.7|72094.7|88
1753994700000|2025-07-31 20:45:00|72107.3|72095.3|72104|72092|72107.4|72095.4|72102.7|72090.7|182
1753995000000|2025-07-31 20:50:00|72104.1|72092.1|72103.5|72091.5|72104.5|72092.5|72102.6|72090.6|87
1753995300000|2025-07-31 20:55:00|72103.4|72091.4|72136.6|72047.4|72136.6|72091.7|72101.5|72047.4|242
1753995600000|2025-07-31 21:00:00|72137.2|72047.8|72132.5|72049|72138.8|72054.6|72132.5|72047.8|16
1753995900000|2025-07-31 21:05:00|72134.4|72043.8|72140.3|72066.3|72141.4|72067.6|72129.1|72039.8|110
1753996200000|2025-07-31 21:10:00|72139.8|72065.5|72131.4|72077|72140.6|72080.7|72127.9|72065.5|179
1753996500000|2025-07-31 21:15:00|72131.7|72077.3|72131.8|72072.1|72137.6|72079.7|72126.3|72069.7|182
1753996800000|2025-07-31 21:20:00|72131.9|72072.9|72125.4|72074.3|72135.8|72076.7|72119.8|72070.1|109
1753997100000|2025-07-31 21:25:00|72125.1|72072.8|72122.4|72073.1|72125.5|72074.7|72116.3|72071.4|64
1753997400000|2025-07-31 21:30:00|72123.8|72073.2|72126.1|72075.6|72133.8|72076|72123.8|72073.2|149
1753997700000|2025-07-31 21:35:00|72124.4|72075.7|72121.5|72075.6|72126.2|72075.8|72121.1|72073|157
1753998000000|2025-07-31 21:40:00|72121.1|72075.7|72126.5|72077.6|72127.3|72078.9|72121.1|72075|155
1753998300000|2025-07-31 21:45:00|72126.3|72077.3|72125.1|72079.4|72127.1|72079.8|72124.5|72076.4|159
1753998600000|2025-07-31 21:50:00|72124.9|72079.5|72125.6|72056.7|72136.8|72093.9|72121.3|72056.7|244
1753998900000|2025-07-31 21:55:00|72125.9|72056.4|72126|72079|72140.1|72079|72116.9|72052.4|489
1753999200000|2025-07-31 22:00:00|72127.9|72077.5|72129.2|72078.9|72131.9|72082.2|72126.1|72075.5|313
1753999500000|2025-07-31 22:05:00|72129.3|72079|72128.8|72079.4|72138|72103.8|72126.3|72076.2|356
1753999800000|2025-07-31 22:10:00|72128.5|72079.5|72122.9|72085.7|72130.1|72089.3|72119.9|72077.6|313
1754000100000|2025-07-31 22:15:00|72123.6|72085|72121.1|72086.6|72127.1|72098.6|72110.2|72081.9|331
1754000400000|2025-07-31 22:20:00|72120.7|72086.2|72119|72088.7|72126.3|72090.9|72118.8|72082.1|320
1754000700000|2025-07-31 22:25:00|72118.9|72088.5|72110.7|72079.9|72124|72099.2|72101.1|72077.4|302
1754001000000|2025-07-31 22:30:00|72110.5|72080.2|72091.9|72079.9|72111.9|72092.5|72091.9|72079.9|269
1754001300000|2025-07-31 22:35:00|72091.8|72079.8|72083.1|72050.2|72094.1|72080.6|72071.8|72049|195
1754001600000|2025-07-31 22:40:00|72082.8|72051.2|72064.5|72052.5|72084.9|72057.6|72063.6|72048.7|292
1754001900000|2025-07-31 22:45:00|72064.4|72052.4|72063.9|72051.9|72065.3|72053.3|72063.4|72051.4|118
1754002200000|2025-07-31 22:50:00|72063.8|72051.8|72063.7|72051.7|72064.1|72052.1|72063.4|72051.4|103
1754002500000|2025-07-31 22:55:00|72063.5|72051.5|72064.6|72052.6|72065.9|72053.9|72063.3|72051.3|198
1754002800000|2025-07-31 23:00:00|72065.3|72053.3|72064|72052|72065.3|72053.3|72063.6|72051.6|169
1754003100000|2025-07-31 23:05:00|72063.9|72051.9|72081.3|72069.3|72085.6|72069.8|72063.7|72048.9|191
1754003400000|2025-07-31 23:10:00|72081.4|72069.4|72108.9|72096.9|72110.5|72098.5|72081.2|72069.2|163
1754003700000|2025-07-31 23:15:00|72109.3|72097.3|72109.2|72097.2|72110.3|72098.3|72108.6|72096.6|90
1754004000000|2025-07-31 23:20:00|72109.1|72097.1|72109.3|72097.3|72109.5|72097.5|72108.8|72096.8|85
1754004300000|2025-07-31 23:25:00|72109.2|72097.2|72100.8|72069.7|72112|72097.3|72090.6|72067.9|372
1754004600000|2025-07-31 23:30:00|72101.1|72070.1|72091.8|72079.8|72117.7|72088.4|72090.8|72069.7|506
1754004900000|2025-07-31 23:35:00|72091.6|72079.6|72093.7|72081.7|72095.1|72083.1|72091.4|72079.4|295
1754005200000|2025-07-31 23:40:00|72093.5|72081.5|72090.4|72078.4|72094.8|72082.8|72090.1|72078.1|257
1754005500000|2025-07-31 23:45:00|72090.3|72078.3|72088.4|72076.4|72090.6|72078.6|72086.6|72074.6|283
1754005800000|2025-07-31 23:50:00|72088.6|72076.6|72089.6|72077.6|72090.7|72078.7|72087.2|72075.2|243
1754006100000|2025-07-31 23:55:00|72089.7|72077.7|72108.3|72096.3|72109.9|72097.9|72089.7|72077.7|158
1754006400000|2025-08-01 00:00:00|72108.7|72096.7|72109.4|72097.4|72118.4|72106.4|72098.9|72086.9|444
1754006700000|2025-08-01 00:05:00|72109.5|72097.5|72103|72091|72109.7|72097.7|72097.1|72085.1|247
1754007000000|2025-08-01 00:10:00|72103.2|72091.2|72089.6|72077.6|72106.7|72094.7|72088.6|72076.6|297
1754007300000|2025-08-01 00:15:00|72089.7|72077.7|72083.8|72071.8|72094|72082|72083|72071|331
1754007600000|2025-08-01 00:20:00|72082.6|72070.6|72081.9|72069.9|72088.7|72076.7|72078.6|72066.6|287
1754007900000|2025-08-01 00:25:00|72081.8|72069.8|72080.4|72068.4|72090.8|72078.8|72072.7|72063.4|422
1754008200000|2025-08-01 00:30:00|72081|72069|72090.4|72078.4|72092.5|72082.3|72078.9|72066.9|262
1754008500000|2025-08-01 00:35:00|72090.9|72078.9|72101.3|72089.3|72101.3|72091.1|72086.3|72074.8|314
1754008800000|2025-08-01 00:40:00|72101.5|72089.5|72097.4|72085.4|72104.7|72094.4|72091.6|72081.4|372
1754009100000|2025-08-01 00:45:00|72097.5|72085.5|72096.3|72084.3|72099.5|72087.5|72090|72079.9|336
1754009400000|2025-08-01 00:50:00|72096|72084|72095.1|72083.1|72096.6|72084.6|72086.1|72074.1|406
1754009700000|2025-08-01 00:55:00|72094.8|72082.8|72085.4|72073.4|72096.2|72084.2|72083.7|72071.7|452
1754010000000|2025-08-01 01:00:00|72086.3|72074.3|72096|72090|72097.3|72090.8|72081.4|72071.5|372
1754010300000|2025-08-01 01:05:00|72095.9|72089.9|72104.1|72092.1|72110.4|72101.7|72089.6|72082.8|322
1754010600000|2025-08-01 01:10:00|72104.4|72092.4|72099.2|72087.2|72104.4|72092.9|72093.9|72081.9|240
1754010900000|2025-08-01 01:15:00|72099.6|72087.6|72095.2|72089.2|72099.7|72089.4|72079.4|72067.4|321
1754011200000|2025-08-01 01:20:00|72095.1|72089.1|72112.6|72106.6|72118.9|72109.5|72095|72089|352
1754011500000|2025-08-01 01:25:00|72112.5|72106.5|72109.2|72097.2|72127.8|72120.9|72101.6|72092.7|312
1754011800000|2025-08-01 01:30:00|72109.4|72097.4|72134.2|72128.2|72153.1|72141.1|72104.9|72092.9|502
1754012100000|2025-08-01 01:35:00|72137.5|72125.5|72142.5|72136.5|72146|72140|72134.4|72122.4|458
1754012400000|2025-08-01 01:40:00|72142.4|72136.4|72187.6|72175.6|72193.3|72183.6|72142.4|72136.4|614
1754012700000|2025-08-01 01:45:00|72187|72175|72188.9|72182.9|72210.1|72198.3|72184.7|72172.7|456
1754013000000|2025-08-01 01:50:00|72189.2|72183.2|72206|72194|72223.5|72211.9|72181.4|72171.5|484
1754013300000|2025-08-01 01:55:00|72204.5|72192.5|72194|72188|72206.3|72197.8|72190.3|72181.3|531
1754013600000|2025-08-01 02:00:00|72194.2|72188.2|72187.6|72181.6|72194.8|72188.2|72172.6|72164.1|571
1754013900000|2025-08-01 02:05:00|72188|72182|72181.4|72175.4|72189|72183|72178.5|72169.5|435
1754014200000|2025-08-01 02:10:00|72181.3|72175.3|72165.9|72159.9|72181.3|72175.3|72165.5|72157|422
1754014500000|2025-08-01 02:15:00|72166.1|72160.1|72170.3|72164.3|72177|72171|72165.7|72159.7|423
1754014800000|2025-08-01 02:20:00|72170.4|72164.4|72170.8|72164.8|72179.1|72173.1|72167.5|72161.5|338
1754015100000|2025-08-01 02:25:00|72170.3|72164.3|72169.3|72163.3|72176|72170|72167.2|72160.8|295
1754015400000|2025-08-01 02:30:00|72169.9|72163.9|72173.7|72167.7|72179.9|72173.9|72166.5|72160.5|309
1754015700000|2025-08-01 02:35:00|72173.8|72167.8|72169.5|72163.5|72174.8|72168.8|72161|72155|265
1754016000000|2025-08-01 02:40:00|72169.6|72163.6|72174|72168|72176.5|72169.4|72169.4|72162.1|251
1754016300000|2025-08-01 02:45:00|72174.1|72168.1|72171.9|72165.9|72179.2|72173.2|72168.2|72162.2|233
1754016600000|2025-08-01 02:50:00|72172|72166|72172.9|72166.9|72176.3|72170.3|72164.6|72158.6|289
1754016900000|2025-08-01 02:55:00|72172.3|72166.3|72165.1|72159.1|72176.6|72170.6|72164.4|72158.4|298
1754017200000|2025-08-01 03:00:00|72164.6|72158.6|72164.2|72158.2|72169|72163|72158|72152|381
1754017500000|2025-08-01 03:05:00|72163.3|72157.3|72154.9|72148.9|72164.2|72158.2|72148.6|72142.6|353
1754017800000|2025-08-01 03:10:00|72155|72149|72151.1|72145.1|72155.5|72149.5|72144.9|72138.9|277
1754018100000|2025-08-01 03:15:00|72151.4|72145.4|72161.8|72149.8|72165.1|72156.8|72149.4|72140.3|382
1754018400000|2025-08-01 03:20:00|72161.5|72149.5|72171.3|72165.3|72174.7|72166.7|72160.3|72149.1|307
1754018700000|2025-08-01 03:25:00|72172.1|72166.1|72168.5|72162.5|72172.8|72166.8|72165.9|72159.9|253
1754019000000|2025-08-01 03:30:00|72168.6|72162.6|72161.1|72155.1|72168.8|72162.8|72159.7|72150.7|218
1754019300000|2025-08-01 03:35:00|72161|72155|72155.4|72149.4|72166.3|72160.3|72154.8|72148.8|239
1754019600000|2025-08-01 03:40:00|72155.5|72149.5|72160.3|72148.3|72163.8|72155.5|72153.7|72145.9|238
1754019900000|2025-08-01 03:45:00|72160.1|72148.1|72160|72148|72165.9|72157.7|72156.1|72147.1|241
1754020200000|2025-08-01 03:50:00|72159.2|72147.2|72164.7|72158.7|72165.4|72159.4|72154.9|72147.2|186
1754020500000|2025-08-01 03:55:00|72164.6|72158.6|72162.9|72156.9|72168.2|72162.2|72159.5|72153.5|224
1754020800000|2025-08-01 04:00:00|72163|72157|72166.5|72160.5|72166.8|72160.8|72159.7|72153.7|209
1754021100000|2025-08-01 04:05:00|72167.2|72161.2|72168.4|72162.4|72169.8|72163.8|72164.7|72158.7|179
1754021400000|2025-08-01 04:10:00|72168.3|72162.3|72172.9|72166.9|72175.8|72167.1|72164.9|72155.9|194
1754021700000|2025-08-01 04:15:00|72173|72167|72172.6|72160.6|72175.8|72167.3|72169.5|72159.8|205
1754022000000|2025-08-01 04:20:00|72172.7|72160.7|72169.2|72163.2|72174.3|72165.9|72168.2|72160.1|158
1754022300000|2025-08-01 04:25:00|72169.3|72163.3|72177.9|72165.9|72179.6|72169|72169.3|72161.9|214
1754022600000|2025-08-01 04:30:00|72178.1|72166.1|72175|72163|72178.8|72167.1|72170.9|72161.9|157
1754022900000|2025-08-01 04:35:00|72175.3|72163.3|72172.2|72166.2|72176.6|72166.7|72170.6|72162|161
1754023200000|2025-08-01 04:40:00|72172.1|72166.1|72175.7|72169.7|72179.2|72170.2|72169.6|72161.6|169
1754023500000|2025-08-01 04:45:00|72175.6|72169.6|72183.5|72177.5|72186.3|72177.9|72175.2|72166.3|197
1754023800000|2025-08-01 04:50:00|72183.8|72177.8|72180.2|72174.2|72186.8|72178.7|72178.7|72172.7|154
1754024100000|2025-08-01 04:55:00|72180.3|72174.3|72181.9|72175.9|72187.1|72181.1|72180.3|72173|166
1754024400000|2025-08-01 05:00:00|72182.7|72176.7|72186.5|72180.5|72189.7|72181.4|72181.7|72173.5|230
1754024700000|2025-08-01 05:05:00|72186.9|72180.9|72178.9|72172.9|72187.1|72181.1|72174.8|72168.8|223
1754025000000|2025-08-01 05:10:00|72178.8|72172.8|72182|72176|72184.2|72178.2|72176.2|72170.2|275
1754025300000|2025-08-01 05:15:00|72182.1|72176.1|72183.7|72177.7|72185.8|72179.8|72182|72176|195
1754025600000|2025-08-01 05:20:00|72183.9|72177.9|72185.6|72179.6|72190.4|72184.4|72183.6|72175.2|220
1754025900000|2025-08-01 05:25:00|72185.5|72179.5|72185.4|72179.4|72186|72180|72177.8|72171.8|276
1754026200000|2025-08-01 05:30:00|72185.3|72179.3|72178.1|72172.1|72185.4|72179.4|72178.1|72171|252
1754026500000|2025-08-01 05:35:00|72177.9|72171.9|72179.1|72173.1|72181.6|72175.6|72175.2|72169.2|231
1754026800000|2025-08-01 05:40:00|72179.4|72173.4|72178.3|72172.3|72182.3|72176.3|72176.3|72170.3|204
1754027100000|2025-08-01 05:45:00|72178.4|72172.4|72176.3|72170.3|72181.5|72175.5|72176.3|72170.3|196
1754027400000|2025-08-01 05:50:00|72176.2|72170.2|72167.1|72161.1|72176.2|72170.2|72164.4|72157.8|269
1754027700000|2025-08-01 05:55:00|72168.9|72162.9|72181.8|72175.8|72182|72176|72168.5|72162.5|385
1754028000000|2025-08-01 06:00:00|72181.6|72175.6|72172.1|72166.1|72181.6|72175.6|72171.3|72165.3|360
1754028300000|2025-08-01 06:05:00|72172.2|72166.2|72166.7|72160.7|72175.2|72169.2|72166.7|72160.7|266
1754028600000|2025-08-01 06:10:00|72167|72161|72170.6|72164.6|72172.6|72166.6|72161.7|72155.7|329
1754028900000|2025-08-01 06:15:00|72170.7|72164.7|72165.2|72159.2|72170.7|72164.7|72161.5|72155.5|236
1754029200000|2025-08-01 06:20:00|72165|72159|72160.8|72154.8|72166.1|72160.1|72157.5|72151.5|234
1754029500000|2025-08-01 06:25:00|72159.6|72153.6|72160.1|72154.1|72164.6|72158.6|72156.8|72150.8|292
1754029800000|2025-08-01 06:30:00|72160.2|72154.2|72165.2|72159.2|72176.1|72166.2|72160|72154|367
1754030100000|2025-08-01 06:35:00|72164.9|72158.9|72175.7|72169.7|72177|72171|72158.7|72152.7|349
1754030400000|2025-08-01 06:40:00|72175.6|72169.6|72178.6|72166.6|72179.4|72169.6|72168.7|72159.5|357
1754030700000|2025-08-01 06:45:00|72178.2|72166.2|72180.1|72168.1|72181.6|72171.4|72168.4|72161.7|263
1754031000000|2025-08-01 06:50:00|72180.3|72168.3|72173.1|72167.1|72180.6|72170.4|72172|72163.4|319
1754031300000|2025-08-01 06:55:00|72173|72167|72175.5|72169.5|72181.8|72175.8|72169.9|72163.9|329
1754031600000|2025-08-01 07:00:00|72175.6|72169.6|72187.4|72181.4|72189.4|72183.4|72173.9|72167.9|299
1754031900000|2025-08-01 07:05:00|72187.2|72181.2|72183.7|72177.7|72188.9|72182.9|72181.1|72171.8|281
1754032200000|2025-08-01 07:10:00|72183.6|72177.6|72173.5|72167.5|72187.2|72178.3|72167.7|72161.7|290
1754032500000|2025-08-01 07:15:00|72173.4|72167.4|72176.4|72170.4|72177.5|72171.3|72167.7|72160.4|322
1754032800000|2025-08-01 07:20:00|72176.5|72170.5|72173.3|72167.3|72177.7|72171.7|72169.6|72163.6|306
1754033100000|2025-08-01 07:25:00|72173.4|72167.4|72171.8|72165.8|72180.1|72174.1|72169.4|72163.4|280
1754033400000|2025-08-01 07:30:00|72171.7|72165.7|72175|72169|72178|72172|72170.8|72164.8|246
1754033700000|2025-08-01 07:35:00|72174.9|72168.9|72173.9|72167.9|72175.7|72169.7|72170|72164|213
1754034000000|2025-08-01 07:40:00|72174|72168|72172.4|72166.4|72175.6|72169.6|72170.6|72164.6|265
1754034300000|2025-08-01 07:45:00|72172.6|72166.6|72179.7|72173.7|72180.9|72174.9|72171.8|72164.3|226
1754034600000|2025-08-01 07:50:00|72179.6|72173.6|72183.2|72177.2|72184.5|72178.5|72179.5|72173.5|209
1754034900000|2025-08-01 07:55:00|72183.1|72177.1|72184.9|72178.9|72188.4|72182.4|72182.9|72176.9|344
1754035200000|2025-08-01 08:00:00|72185.3|72179.3|72190.2|72184.2|72191|72185|72184.4|72178.4|332
1754035500000|2025-08-01 08:05:00|72189.9|72183.9|72200.4|72194.4|72204.6|72196.8|72189.8|72183.8|354
1754035800000|2025-08-01 08:10:00|72200.3|72194.3|72205.4|72199.4|72207.3|72201.3|72199.1|72193.1|242
1754036100000|2025-08-01 08:15:00|72205.5|72199.5|72206.2|72200.2|72215|72209|72205|72199|311
1754036400000|2025-08-01 08:20:00|72206.3|72200.3|72211.6|72205.6|72222.7|72213.8|72205.7|72199.7|345
1754036700000|2025-08-01 08:25:00|72211.3|72205.3|72206.9|72200.9|72215|72209|72206.6|72199.3|387
1754037000000|2025-08-01 08:30:00|72207|72201|72200.5|72194.5|72211.3|72203.9|72199.7|72193.7|248
1754037300000|2025-08-01 08:35:00|72200.7|72194.7|72195.5|72189.5|72202.6|72196.6|72193.6|72187.6|241
1754037600000|2025-08-01 08:40:00|72195.9|72189.9|72200.7|72194.7|72204.9|72196.2|72194.8|72188|320
1754037900000|2025-08-01 08:45:00|72200.3|72194.3|72218.6|72212.6|72220.5|72214.5|72199.4|72193.4|340
1754038200000|2025-08-01 08:50:00|72219.3|72213.3|72227.1|72221.1|72229.9|72223.9|72219.3|72213.3|296
1754038500000|2025-08-01 08:55:00|72227|72221|72212.4|72206.4|72227.1|72221.1|72212.2|72206.2|192
1754038800000|2025-08-01 09:00:00|72212.3|72206.3|72211.7|72205.7|72214.7|72208.7|72208.8|72202.8|237
1754039100000|2025-08-01 09:05:00|72211.6|72205.6|72208.7|72202.7|72213.4|72207.4|72207.2|72201.2|182
1754039400000|2025-08-01 09:10:00|72208.5|72202.5|72210.6|72204.6|72210.6|72204.6|72207.6|72201.6|99
1754039700000|2025-08-01 09:15:00|72211.2|72205.2|72210.3|72204.3|72216|72210|72207.2|72201.2|202
1754040000000|2025-08-01 09:20:00|72210.2|72204.2|72204|72198|72211.4|72205.4|72203.6|72197.6|131
1754040300000|2025-08-01 09:25:00|72203.9|72197.9|72200.6|72194.6|72207.2|72201.2|72200.6|72194.6|142
1754040600000|2025-08-01 09:30:00|72200.7|72194.7|72198.5|72192.5|72203.5|72197.5|72197.5|72191.5|149
1754040900000|2025-08-01 09:35:00|72198.6|72192.6|72209.5|72203.5|72211.2|72205.2|72197.7|72191.7|207
1754041200000|2025-08-01 09:40:00|72209.8|72203.8|72214.6|72208.6|72214.9|72208.9|72206.1|72200.1|257
1754041500000|2025-08-01 09:45:00|72214.7|72208.7|72238.9|72232.9|72243.4|72234.4|72214.7|72208.3|341
1754041800000|2025-08-01 09:50:00|72238.7|72232.7|72230.4|72224.4|72244|72238|72229.3|72223.3|285
1754042100000|2025-08-01 09:55:00|72230.3|72224.3|72228.9|72222.9|72230.8|72224.8|72227.6|72221.6|144
1754042400000|2025-08-01 10:00:00|72228.8|72222.8|72218.5|72212.5|72230|72224|72217|72211|168
1754042700000|2025-08-01 10:05:00|72218.6|72212.6|72223.9|72217.9|72227.5|72221.5|72218.6|72212.6|179
1754043000000|2025-08-01 10:10:00|72224|72218|72225.9|72219.9|72226.2|72220.2|72223.9|72217.9|117
1754043300000|2025-08-01 10:15:00|72222.9|72216.9|72226.9|72220.9|72229.2|72223.2|72222.3|72216.3|172
1754043600000|2025-08-01 10:20:00|72227|72221|72229.5|72223.5|72229.8|72223.8|72225.4|72219.4|148
1754043900000|2025-08-01 10:25:00|72229.4|72223.4|72221.9|72215.9|72229.4|72223.4|72221.9|72215.9|189
1754044200000|2025-08-01 10:30:00|72221.8|72215.8|72217.8|72211.8|72224.5|72218.5|72216.6|72210.6|181
1754044500000|2025-08-01 10:35:00|72217.7|72211.7|72220.3|72214.3|72221.4|72215.4|72217.2|72211.2|125
1754044800000|2025-08-01 10:40:00|72220.4|72214.4|72218.4|72212.4|72223.3|72217.3|72218.2|72212.2|171
1754045100000|2025-08-01 10:45:00|72218.5|72212.5|72220.1|72214.1|72221.2|72215.2|72218.5|72212.5|96
1754045400000|2025-08-01 10:50:00|72220|72214|72219.9|72213.9|72225|72219|72219.1|72213.1|150
1754045700000|2025-08-01 10:55:00|72219.5|72213.5|72214.1|72208.1|72219.6|72213.6|72212.2|72205|270
1754046000000|2025-08-01 11:00:00|72214.5|72208.5|72206.1|72200.1|72214.5|72208.5|72204|72198|243
1754046300000|2025-08-01 11:05:00|72206.2|72200.2|72194.1|72188.1|72206.6|72200.6|72191|72185|246
1754046600000|2025-08-01 11:10:00|72194|72188|72186.5|72180.5|72195.5|72189.5|72183|72177|201
1754046900000|2025-08-01 11:15:00|72186.6|72180.6|72189.7|72183.7|72191.4|72185.4|72181.6|72175.6|187
1754047200000|2025-08-01 11:20:00|72189.8|72183.8|72186.3|72180.3|72190.1|72184.1|72184.3|72178.3|166
1754047500000|2025-08-01 11:25:00|72186.4|72180.4|72202.2|72190.2|72202.3|72194|72186.1|72180.1|228
1754047800000|2025-08-01 11:30:00|72202.3|72190.3|72205.9|72193.9|72210.6|72201.6|72200.4|72190.3|242
1754048100000|2025-08-01 11:35:00|72206|72194|72209.7|72197.7|72211|72199.7|72203.5|72192.9|222
1754048400000|2025-08-01 11:40:00|72209.5|72197.5|72212.1|72200.1|72215.2|72204.4|72209.4|72197.4|184
1754048700000|2025-08-01 11:45:00|72212.2|72200.2|72221.9|72209.9|72222.8|72210.8|72209.7|72197.7|202
1754049000000|2025-08-01 11:50:00|72222.2|72210.2|72217.9|72211.9|72222.3|72216.1|72217|72205|239
1754049300000|2025-08-01 11:55:00|72217.8|72211.8|72219.6|72213.6|72223.1|72217.1|72214.8|72208.8|261
1754049600000|2025-08-01 12:00:00|72219.5|72213.5|72220.2|72214.2|72225.3|72219.3|72216.9|72210.9|292
1754049900000|2025-08-01 12:05:00|72220.1|72214.1|72217.1|72211.1|72221.9|72215.9|72212.8|72203.7|200
1754050200000|2025-08-01 12:10:00|72217|72211|72212.8|72206.8|72218.1|72212.1|72211.9|72205.9|212
1754050500000|2025-08-01 12:15:00|72212.3|72206.3|72224.3|72218.3|72227.8|72219.4|72211.8|72205.8|290
1754050800000|2025-08-01 12:20:00|72224.4|72218.4|72223.6|72217.6|72225.7|72219.7|72221.9|72215.9|295
1754051100000|2025-08-01 12:25:00|72223.9|72217.9|72241.2|72183.6|72241.2|72217.9|72217.9|72183.6|216
1754051400000|2025-08-01 12:30:00|72245.7|72170.7|72069.7|72057.7|72249.2|72171.5|72052.9|72040.9|1012
1754051700000|2025-08-01 12:35:00|72070.4|72058.4|72050.9|72038.9|72077.6|72065.6|72021|72009|1018
1754052000000|2025-08-01 12:40:00|72051.7|72039.7|72036.6|72024.6|72063.4|72051.4|72033.2|72021.2|958
1754052300000|2025-08-01 12:45:00|72037.5|72025.5|71980.1|71968.1|72043.2|72031.2|71975.1|71963.1|961
1754052600000|2025-08-01 12:50:00|71980.4|71968.4|71987.1|71981.1|72011|72000.5|71978.9|71966.9|969
1754052900000|2025-08-01 12:55:00|71986|71980|71978.4|71966.4|72028.4|72016.4|71967.8|71958|934
1754053200000|2025-08-01 13:00:00|71978.3|71966.3|71991.2|71979.2|72007|71995|71970.4|71960.7|984
1754053500000|2025-08-01 13:05:00|71991.6|71979.6|71970.3|71964.3|71991.6|71984|71957.6|71949.3|908
1754053800000|2025-08-01 13:10:00|71970|71964|71936.7|71924.7|71972.9|71964|71932.6|71922.3|887
1754054100000|2025-08-01 13:15:00|71937.4|71925.4|71954.5|71942.5|71961.4|71950.1|71925.3|71915.4|909
1754054400000|2025-08-01 13:20:00|71954.6|71942.6|71933.9|71921.9|71961|71949.3|71919.9|71907.9|831
1754054700000|2025-08-01 13:25:00|71934.8|71922.8|71931.9|71925.9|71944.3|71935.6|71923|71912.9|748
1754055000000|2025-08-01 13:30:00|71932.6|71926.6|71935.8|71929.8|71958|71951.4|71927.9|71916|871
1754055300000|2025-08-01 13:35:00|71935.7|71929.7|71933.3|71921.3|71941|71931.8|71914.6|71902.6|876
1754055600000|2025-08-01 13:40:00|71931.3|71919.3|71943.1|71931.1|71955.5|71944|71919.8|71908.1|737
1754055900000|2025-08-01 13:45:00|71943.2|71931.2|71949.8|71937.8|71959.1|71947.9|71927.9|71915.9|759
1754056200000|2025-08-01 13:50:00|71950.2|71938.2|71960.1|71954.1|71976|71964|71950.2|71938.2|774
1754056500000|2025-08-01 13:55:00|71960.3|71954.3|71981.9|71938.5|71981.9|71955.6|71956.5|71938.5|502
1754056800000|2025-08-01 14:00:00|72001.7|71931.4|71930.6|71918.6|72001.7|71936.7|71905.1|71893.1|966
1754057100000|2025-08-01 14:05:00|71930.8|71918.8|71921.9|71909.9|71940|71928|71913.1|71902.6|913
1754057400000|2025-08-01 14:10:00|71922|71910|71922.6|71916.6|71931.1|71920.6|71901.4|71893.6|936
1754057700000|2025-08-01 14:15:00|71925.2|71913.2|71901.3|71889.3|71925.2|71913.3|71891.6|71882.8|826
1754058000000|2025-08-01 14:20:00|71898.1|71892.1|71895.4|71883.4|71908.7|71900|71890.3|71881.7|729
1754058300000|2025-08-01 14:25:00|71896|71884|71922.3|71916.3|71923.9|71917.9|71888.5|71876.5|761
1754058600000|2025-08-01 14:30:00|71924.4|71918.4|71930.2|71918.2|71936.8|71928.1|71922.1|71913.2|647
1754058900000|2025-08-01 14:35:00|71930.3|71918.3|71939.6|71933.6|71942.4|71936.4|71928|71918.2|705
1754059200000|2025-08-01 14:40:00|71940.6|71934.6|71944|71938|71947.4|71941.4|71937|71931|679
1754059500000|2025-08-01 14:45:00|71945|71939|71936.4|71930.4|71945.1|71939.1|71929.3|71923.3|613
1754059800000|2025-08-01 14:50:00|71936.5|71930.5|71938.9|71932.9|71952.8|71943.4|71935.3|71926.3|712
1754060100000|2025-08-01 14:55:00|71939.3|71933.3|71939.3|71933.3|71948.2|71939.9|71930.6|71924.6|729
1754060400000|2025-08-01 15:00:00|71939.4|71933.4|71957.5|71951.5|71957.9|71951.9|71939.4|71931.2|503
1754060700000|2025-08-01 15:05:00|71957.6|71951.6|71947.9|71941.9|71960.5|71954.5|71947.3|71941.3|459
1754061000000|2025-08-01 15:10:00|71948|71942|71953.9|71947.9|71959.7|71953.7|71937.3|71931.3|412
1754061300000|2025-08-01 15:15:00|71954.7|71948.7|71956.4|71950.4|71959.4|71950.4|71937|71931|520
1754061600000|2025-08-01 15:20:00|71957.3|71951.3|71969.2|71957.2|71970.8|71960.4|71953.6|71946.9|447
1754061900000|2025-08-01 15:25:00|71969.3|71957.3|71978.6|71972.6|71982|71974.2|71964.8|71957.1|446
1754062200000|2025-08-01 15:30:00|71977.7|71971.7|71963.7|71957.7|71982.9|71975.6|71963.1|71957.1|477
1754062500000|2025-08-01 15:35:00|71963.6|71957.6|71958.8|71952.8|71965|71959|71948.1|71942.1|463
1754062800000|2025-08-01 15:40:00|71958.7|71952.7|71959.5|71953.5|71967.1|71961.1|71954.3|71948.3|420
1754063100000|2025-08-01 15:45:00|71959.6|71953.6|71955.2|71949.2|71962.8|71956.8|71948.7|71942.7|472
1754063400000|2025-08-01 15:50:00|71956|71950|71943.8|71937.8|71958.3|71952.3|71939|71930.5|398
1754063700000|2025-08-01 15:55:00|71943.6|71937.6|71953.2|71947.2|71953.6|71947.6|71941|71935|429
1754064000000|2025-08-01 16:00:00|71953.5|71947.5|71962.5|71956.5|71962.5|71956.5|71950.2|71944.2|402
1754064300000|2025-08-01 16:05:00|71962.6|71956.6|71955.6|71949.6|71968.9|71962.9|71955.4|71949.4|380
1754064600000|2025-08-01 16:10:00|71955.5|71949.5|71961|71955|71962.3|71956.3|71955|71949|359
1754064900000|2025-08-01 16:15:00|71961.4|71955.4|71950.6|71944.6|71963.1|71957.1|71946.7|71940.7|347
1754065200000|2025-08-01 16:20:00|71950.5|71944.5|71964.6|71958.6|71966.5|71960.5|71950.1|71944.1|433
1754065500000|2025-08-01 16:25:00|71964.7|71958.7|71983.8|71971.8|71984.2|71975|71964.6|71958.6|362
1754065800000|2025-08-01 16:30:00|71983.9|71971.9|71980|71974|71984.6|71976.9|71976.8|71970.8|398
1754066100000|2025-08-01 16:35:00|71980.1|71974.1|71985.3|71979.3|71986.3|71980.3|71978.6|71972.6|297
1754066400000|2025-08-01 16:40:00|71985.4|71979.4|71985.9|71979.9|71987.1|71981.1|71983.8|71977.8|268
1754066700000|2025-08-01 16:45:00|71986|71980|71987.1|71981.1|71989.9|71983.9|71984.9|71978.9|201
1754067000000|2025-08-01 16:50:00|71986.7|71980.7|71977.3|71971.3|71986.7|71980.7|71976.1|71970.1|288
1754067300000|2025-08-01 16:55:00|71977.2|71971.2|71977.3|71971.3|71982.2|71976.2|71972.1|71966.1|441
1754067600000|2025-08-01 17:00:00|71977.4|71971.4|71989.4|71983.4|71991.1|71985.1|71975|71969|441
1754067900000|2025-08-01 17:05:00|71989.8|71983.8|71993.3|71987.3|71994.9|71988.9|71987.8|71980.3|381
1754068200000|2025-08-01 17:10:00|71993.4|71987.4|72001.5|71989.5|72003|71991|71989.8|71983.5|301
1754068500000|2025-08-01 17:15:00|72001.4|71989.4|71996.9|71990.9|72004.7|71994.1|71996.9|71985.6|329
1754068800000|2025-08-01 17:20:00|71996.4|71990.4|71992.7|71980.7|72000.1|71990.4|71990.2|71980.1|289
1754069100000|2025-08-01 17:25:00|71992.8|71980.8|72002|71990|72002.5|71992.8|71992.2|71980.2|273
1754069400000|2025-08-01 17:30:00|72001.9|71989.9|72009.8|71997.8|72010.1|71998.1|71995.6|71986.8|251
1754069700000|2025-08-01 17:35:00|72010.2|71998.2|72006.6|72000.6|72016.3|72006.4|72005.7|71994.5|286
1754070000000|2025-08-01 17:40:00|72006.7|72000.7|72003.4|71997.4|72007.7|72001.7|71996.9|71990.9|288
1754070300000|2025-08-01 17:45:00|72003.5|71997.5|72009.4|71997.4|72012.8|72001.8|72003.4|71996.7|225
1754070600000|2025-08-01 17:50:00|72009.6|71997.6|72004.3|71992.3|72010.1|72003.9|71999|71991.9|248
1754070900000|2025-08-01 17:55:00|72004.4|71992.4|72009.7|72003.7|72016.1|72008.1|72003.2|71992.4|311
1754071200000|2025-08-01 18:00:00|72008.9|72002.9|72012.6|72006.6|72014.2|72007.1|72005.9|71997.5|234
1754071500000|2025-08-01 18:05:00|72012.8|72006.8|71998.5|71992.5|72013.2|72007.2|71998.5|71992.5|259
1754071800000|2025-08-01 18:10:00|71998.2|71992.2|71995.8|71983.8|72005.3|71996.3|71993.5|71981.5|273
1754072100000|2025-08-01 18:15:00|71995.5|71983.5|72003.9|71991.9|72005.1|71997|71993.5|71982.7|252
1754072400000|2025-08-01 18:20:00|72004|71992|72001.5|71995.5|72006|71999|71998.8|71989.3|258
1754072700000|2025-08-01 18:25:00|72001.4|71995.4|71989.7|71977.7|72002.9|71995.7|71989.5|71977.5|275
1754073000000|2025-08-01 18:30:00|71989.6|71977.6|71976|71964|71991.4|71979.4|71976|71964|338
1754073300000|2025-08-01 18:35:00|71975.9|71963.9|71976.6|71964.6|71980.2|71968.2|71973.8|71961.8|290
1754073600000|2025-08-01 18:40:00|71977.1|71965.1|71972.1|71960.1|71978.3|71966.3|71971.2|71959.2|269
1754073900000|2025-08-01 18:45:00|71971.4|71959.4|71977.4|71965.4|71977.7|71965.7|71969.2|71957.2|228
1754074200000|2025-08-01 18:50:00|71977.2|71965.2|71988.1|71976.1|71988.2|71978.1|71977.2|71965.2|267
1754074500000|2025-08-01 18:55:00|71985.2|71979.2|71998.3|71992.3|71999.4|71993.4|71984.7|71978.7|301
1754074800000|2025-08-01 19:00:00|71998.2|71992.2|72002.5|71990.5|72007.5|71999|71996.4|71989.4|308
1754075100000|2025-08-01 19:05:00|72002.4|71990.4|71993.3|71987.3|72002.6|71990.6|71989.6|71980.8|334
1754075400000|2025-08-01 19:10:00|71993.2|71987.2|71985.2|71979.2|71996.4|71987.2|71984.5|71976.4|231
1754075700000|2025-08-01 19:15:00|71985.3|71979.3|71985.7|71973.7|71987.5|71981.4|71983.7|71973.6|176
1754076000000|2025-08-01 19:20:00|71985.8|71973.8|71981.4|71975.4|71987.2|71976.1|71977.8|71969.4|232
1754076300000|2025-08-01 19:25:00|71981.3|71975.3|71985|71979|71986.8|71980.8|71981|71975|178
1754076600000|2025-08-01 19:30:00|71985.1|71979.1|71957.4|71945.4|71988.8|71982.8|71949.1|71939.8|688
1754076900000|2025-08-01 19:35:00|71957.2|71945.2|71950.8|71944.8|71963.3|71951.3|71948.6|71941.4|430
1754077200000|2025-08-01 19:40:00|71950.9|71944.9|71947.1|71941.1|71960.4|71952.1|71945.6|71937.8|368
1754077500000|2025-08-01 19:45:00|71946.6|71940.6|71951.5|71945.5|71955.2|71949.2|71945.7|71939.7|351
1754077800000|2025-08-01 19:50:00|71951.4|71945.4|71948.9|71942.9|71959.4|71951.4|71948|71940.2|321
1754078100000|2025-08-01 19:55:00|71949.5|71943.5|71960.9|71948.9|71962.6|71953.3|71946.6|71939.3|331
1754078400000|2025-08-01 20:00:00|71960.8|71948.8|71955.8|71943.8|71960.8|71948.8|71955|71943|199
1754078700000|2025-08-01 20:05:00|71955.5|71943.5|71948.9|71936.9|71955.7|71943.7|71948.5|71936.5|181
1754079000000|2025-08-01 20:10:00|71949|71937|71939.8|71927.8|71951.2|71939.2|71939.6|71927.6|153
1754079300000|2025-08-01 20:15:00|71939.6|71927.6|71936.5|71924.5|71940|71928|71936.5|71924.5|143
1754079600000|2025-08-01 20:20:00|71936.6|71924.6|71932.6|71920.6|71936.6|71924.6|71932.2|71920.2|140
1754079900000|2025-08-01 20:25:00|71930.9|71918.9|71925|71913|71931.3|71919.3|71924.9|71912.9|173
1754080200000|2025-08-01 20:30:00|71925.3|71913.3|71926.6|71914.6|71928.3|71916.3|71924.5|71912.5|239
1754080500000|2025-08-01 20:35:00|71926.4|71914.4|71923.5|71911.5|71930.5|71918.5|71923.5|71911.5|163
1754080800000|2025-08-01 20:40:00|71923.6|71911.6|71926.1|71914.1|71929.4|71917.4|71923.6|71911.6|272
1754081100000|2025-08-01 20:45:00|71925.1|71913.1|71941.4|71909.8|71957.5|71926.8|71925|71907.1|213
1754081400000|2025-08-01 20:50:00|71941|71909.6|71934|71922|71946.7|71923.5|71930.4|71906.6|204
1754081700000|2025-08-01 20:55:00|71933.8|71921.8|71929.9|71917.9|71968.4|71924.7|71911.3|71891.4|201
1754251200000|2025-08-03 20:00:00|72013.5|71887.5|72013.5|71887.5|72013.5|71887.5|72013.5|71887.5|1
1754251800000|2025-08-03 20:10:00|72013.6|71887.6|72013.6|71887.6|72013.6|71887.6|72013.6|71887.6|1
1754252400000|2025-08-03 20:20:00|71995.6|71869.6|71995.6|71869.6|71995.6|71869.6|71995.6|71869.6|1
1754252700000|2025-08-03 20:25:00|71995.5|71869.5|71939.5|71925.5|71995.5|71925.5|71939.5|71869.5|2
1754253000000|2025-08-03 20:30:00|71995.5|71869.5|71939.5|71925.5|71995.6|71925.5|71939.5|71869.5|3
1754253300000|2025-08-03 20:35:00|71976.8|71888.3|71939.5|71925.5|71995.6|71925.5|71939.5|71869.6|4
1754253900000|2025-08-03 20:45:00|71976.6|71892.3|71939.5|71925.5|71976.6|71925.5|71939.5|71892.3|6
1754254200000|2025-08-03 20:50:00|71994.7|71870.3|71995.6|71869.6|71995.6|71870.3|71994.7|71869.6|6
1754254500000|2025-08-03 20:55:00|71994.7|71870.3|71995.6|71869.6|71995.6|71870.3|71994.7|71869.6|2
1754254800000|2025-08-03 21:00:00|71994.7|71870.3|71995.6|71869.6|71995.7|71870.3|71994.7|71869.6|4
1754255100000|2025-08-03 21:05:00|71996.9|71870.9|71995.5|71869.5|71996.9|71870.9|71995.4|71869.4|19
1754255400000|2025-08-03 21:10:00|71995.6|71869.6|71995.9|71869.9|71995.9|71869.9|71995.2|71869.2|22
1754255700000|2025-08-03 21:15:00|71996.3|71870.3|71996.6|71870.6|71997|71877|71988.6|71869.4|70
1754256000000|2025-08-03 21:20:00|71996.5|71870.5|71992.5|71873.5|71996.6|71874|71992.3|71870.5|9
1754256300000|2025-08-03 21:25:00|71992.4|71873.4|71992.5|71873.5|71992.5|71873.5|71992.4|71873.4|4
1754256600000|2025-08-03 21:30:00|71992.6|71873.6|72010.8|71891.8|72011|71892|71992.6|71873.6|125
1754256900000|2025-08-03 21:35:00|72010.7|71891.7|72009.2|71890.2|72013.3|71894.3|72009|71890|102
1754257200000|2025-08-03 21:40:00|72009.3|71890.3|72001.9|71882.9|72009.7|71890.7|72000.9|71881.9|52
1754257500000|2025-08-03 21:45:00|72001.8|71882.8|72009.3|71890.3|72014.9|71895.9|72001.8|71882.8|43
1754257800000|2025-08-03 21:50:00|72009.1|71890.1|72008.9|71889.9|72017.3|71898.3|72005.5|71886.5|108
1754258100000|2025-08-03 21:55:00|72009.8|71890.8|72010|71891|72010.5|71891.5|72005.2|71886.2|78
1754258400000|2025-08-03 22:00:00|72012.1|71893.1|72008.3|71901.3|72017.4|71901.3|72001.4|71882.6|305
1754258700000|2025-08-03 22:05:00|72007.9|71901.2|72003.3|71895.1|72008|71908.7|71996.7|71889.9|344
1754259000000|2025-08-03 22:10:00|72003|71895.2|71985.4|71922.2|72007.5|71922.2|71985.4|71892.1|292
1754259300000|2025-08-03 22:15:00|71987.7|71922.3|71952.4|71899.3|71987.7|71925.5|71949.5|71893.7|331
1754259600000|2025-08-03 22:20:00|71951.9|71898.5|71933.4|71897.6|71951.9|71909|71917.9|71896.2|311
1754259900000|2025-08-03 22:25:00|71933.6|71897.5|71940.9|71909.8|71941.6|71920.2|71926.3|71896.5|281
1754260200000|2025-08-03 22:30:00|71940.6|71909.6|71933.4|71893.1|71943.6|71920.3|71930.3|71893.1|262
1754260500000|2025-08-03 22:35:00|71933.6|71893.3|71924|71882|71935.4|71893.6|71923|71881.8|202
1754260800000|2025-08-03 22:40:00|71923.8|71881.8|71900.2|71888.2|71929.8|71895.9|71899.2|71881.8|227
1754261100000|2025-08-03 22:45:00|71900.3|71888.3|71900.7|71888.7|71931.1|71896.5|71900.2|71883.8|163
1754261400000|2025-08-03 22:50:00|71900.6|71888.6|71900.9|71888.9|71901.1|71889.1|71900.3|71888.3|78
1754261700000|2025-08-03 22:55:00|71901|71889|71900.5|71888.5|71901|71889|71900.2|71888.2|113
1754262000000|2025-08-03 23:00:00|71900.4|71888.4|71900.2|71888.2|71900.6|71888.6|71900|71888|95
1754262300000|2025-08-03 23:05:00|71900.3|71888.3|71900.7|71888.7|71901.2|71889.2|71899.2|71887.2|137
1754262600000|2025-08-03 23:10:00|71900.8|71888.8|71900.3|71888.3|71901|71889|71899.3|71887.3|172
1754262900000|2025-08-03 23:15:00|71900.2|71888.2|71900.2|71888.2|71901.2|71889.2|71899.8|71887.8|183
1754263200000|2025-08-03 23:20:00|71900.4|71888.4|71900.6|71888.6|71901.4|71889.4|71899.8|71887.8|183
1754263500000|2025-08-03 23:25:00|71901.1|71889.1|71915.7|71903.7|71919.4|71907.4|71900.4|71888.4|324
1754263800000|2025-08-03 23:30:00|71915.3|71903.3|71908|71896|71916|71904|71906.7|71894.7|323
1754264100000|2025-08-03 23:35:00|71908.4|71896.4|71906.2|71894.2|71909.3|71897.3|71905.7|71893.7|302
1754264400000|2025-08-03 23:40:00|71905.8|71893.8|71904.3|71892.3|71906|71894|71901.7|71889.7|194
1754264700000|2025-08-03 23:45:00|71904.2|71892.2|71883.8|71871.8|71904.8|71892.8|71882.2|71870.2|327
1754265000000|2025-08-03 23:50:00|71883.9|71871.9|71882.1|71870.1|71884.2|71872.2|71880.2|71868.2|185
1754265300000|2025-08-03 23:55:00|71882|71870|71884.7|71872.7|71891.9|71879.9|71882|71870|462
1754265600000|2025-08-04 00:00:00|71884.4|71872.4|71877|71865|71886.2|71874.2|71870|71858|363
1754265900000|2025-08-04 00:05:00|71877.1|71865.1|71867.9|71855.9|71877.7|71865.7|71867.3|71855.3|264
1754266200000|2025-08-04 00:10:00|71864.7|71852.7|71897|71885|71897.8|71885.8|71864.7|71852.7|336
1754266500000|2025-08-04 00:15:00|71896.7|71884.7|71922|71910|71924.4|71912.4|71896.4|71884.4|396
1754266800000|2025-08-04 00:20:00|71921.9|71909.9|71922|71910|71927.5|71915.5|71917.4|71905.4|463
1754267100000|2025-08-04 00:25:00|71921.9|71909.9|71926.4|71914.4|71935.9|71923.9|71920.6|71908.6|667
1754267400000|2025-08-04 00:30:00|71926.5|71914.5|71936.9|71924.9|71946.7|71934.7|71926.3|71914.3|515
1754267700000|2025-08-04 00:35:00|71936.5|71924.5|71926.4|71914.4|71937.1|71925.1|71917.7|71905.7|383
1754268000000|2025-08-04 00:40:00|71925.9|71913.9|71923.7|71911.7|71930.7|71918.7|71912.4|71900.4|503
1754268300000|2025-08-04 00:45:00|71923.9|71911.9|71919.7|71907.7|71924|71912|71915.8|71903.8|394
1754268600000|2025-08-04 00:50:00|71919.6|71907.6|71915.3|71903.3|71922.9|71912|71910.3|71898.3|480
1754268900000|2025-08-04 00:55:00|71915.4|71903.4|71925.2|71913.2|71928.9|71916.9|71913.8|71901.8|482
1754269200000|2025-08-04 01:00:00|71925.9|71913.9|71921.6|71915.6|71928.7|71922.7|71906|71900|411
1754269500000|2025-08-04 01:05:00|71922.1|71916.1|71941.5|71935.5|71945.4|71936.3|71920.4|71912.3|391
1754269800000|2025-08-04 01:10:00|71945.9|71939.9|71928.7|71916.7|71945.9|71939.9|71917|71907.7|386
1754270100000|2025-08-04 01:15:00|71928|71916|71897.9|71885.9|71929.6|71917.6|71885.4|71873.4|615
1754270400000|2025-08-04 01:20:00|71897.6|71885.6|71931.3|71919.3|71934.1|71924.5|71891|71879|438
1754270700000|2025-08-04 01:25:00|71931.4|71919.4|71921.5|71909.5|71937.3|71931.3|71910.8|71902.6|490
1754271000000|2025-08-04 01:30:00|71920.9|71908.9|71905.2|71893.2|71930.9|71918.9|71877.6|71868.2|730
1754271300000|2025-08-04 01:35:00|71905.6|71893.6|71910.9|71904.9|71915.3|71907.9|71900.7|71890.6|537
1754271600000|2025-08-04 01:40:00|71910.8|71904.8|71926.9|71920.9|71929.6|71923.6|71907.4|71898.9|459
1754271900000|2025-08-04 01:45:00|71926.8|71920.8|71913.7|71907.7|71927.5|71921.5|71909.5|71903.5|458
1754272200000|2025-08-04 01:50:00|71913.8|71907.8|71901|71895|71918.4|71912.4|71899.9|71892.9|417
1754272500000|2025-08-04 01:55:00|71901.5|71895.5|71894.6|71888.6|71903.3|71897.3|71892|71885.6|404
1754272800000|2025-08-04 02:00:00|71894.5|71888.5|71889.7|71883.7|71901.8|71895.8|71885.1|71879.1|384
1754273100000|2025-08-04 02:05:00|71889.8|71883.8|71874.2|71868.2|71893.7|71887.7|71867.9|71860.7|383
1754273400000|2025-08-04 02:10:00|71874.1|71868.1|71876.9|71870.9|71880.4|71874.4|71868.6|71861.9|362
1754273700000|2025-08-04 02:15:00|71876.4|71870.4|71880.1|71874.1|71884.3|71878|71872.4|71866.4|297
1754274000000|2025-08-04 02:20:00|71880|71874|71878.5|71872.5|71880.8|71874.8|71871.2|71864.8|260
1754274300000|2025-08-04 02:25:00|71878.6|71872.6|71889.7|71883.7|71893.5|71884.8|71877.7|71871.7|289
1754274600000|2025-08-04 02:30:00|71889.6|71883.6|71874.6|71868.6|71889.9|71883.9|71874.5|71868.5|243
1754274900000|2025-08-04 02:35:00|71874.5|71868.5|71874.5|71868.5|71877.3|71868.7|71865.6|71859.6|319
1754275200000|2025-08-04 02:40:00|71876.6|71870.6|71874.7|71868.7|71876.8|71870.8|71870.8|71864.8|275
1754275500000|2025-08-04 02:45:00|71874.8|71868.8|71874.3|71868.3|71878.9|71872.9|71871.3|71865.3|223
1754275800000|2025-08-04 02:50:00|71874.4|71868.4|71865.8|71859.8|71875.8|71869.8|71865.4|71859.4|212
1754276100000|2025-08-04 02:55:00|71866.4|71860.4|71859|71853|71871.3|71865.3|71854.7|71848.7|446
1754276400000|2025-08-04 03:00:00|71859.1|71853.1|71834.7|71828.7|71859.1|71853.1|71829.2|71823.2|434
1754276700000|2025-08-04 03:05:00|71834.8|71828.8|71829.4|71823.4|71842.9|71834.3|71822.7|71816.7|400
1754277000000|2025-08-04 03:10:00|71829.5|71823.5|71830.8|71824.8|71835.7|71829.7|71825.1|71819.1|370
1754277300000|2025-08-04 03:15:00|71830.9|71824.9|71840.3|71834.3|71842.3|71836.3|71822.8|71816.8|297
1754277600000|2025-08-04 03:20:00|71840.2|71834.2|71833.2|71827.2|71840.8|71834.8|71831.7|71825.7|227
1754277900000|2025-08-04 03:25:00|71833.3|71827.3|71826.1|71814.1|71834.3|71828.3|71820.6|71812.8|326
1754278200000|2025-08-04 03:30:00|71826.4|71814.4|71824.1|71818.1|71829.2|71823.2|71816.4|71806|289
1754278500000|2025-08-04 03:35:00|71824.2|71818.2|71812.1|71800.1|71825.8|71819.8|71806.1|71797.3|255
1754278800000|2025-08-04 03:40:00|71812.2|71800.2|71822.1|71816.1|71822.1|71816.1|71804.5|71795.9|232
1754279100000|2025-08-04 03:45:00|71822|71816|71813.1|71807.1|71822.1|71816.1|71809.3|71803.3|221
1754279400000|2025-08-04 03:50:00|71813.2|71807.2|71808.9|71802.9|71815.1|71809.1|71808.3|71802.3|201
1754279700000|2025-08-04 03:55:00|71809.3|71803.3|71825.8|71819.8|71829.6|71823.6|71806.7|71800.7|254
1754280000000|2025-08-04 04:00:00|71825.9|71819.9|71822.8|71816.8|71828.1|71822.1|71822|71816|161
1754280300000|2025-08-04 04:05:00|71822.7|71816.7|71823.5|71817.5|71830|71824|71822.2|71816.2|143
1754280600000|2025-08-04 04:10:00|71823.4|71817.4|71824.1|71818.1|71827.1|71820.9|71821.3|71814.9|156
1754280900000|2025-08-04 04:15:00|71824.2|71818.2|71813.7|71807.7|71827.8|71819.1|71813.4|71807.4|152
1754281200000|2025-08-04 04:20:00|71813.9|71807.9|71813.1|71807.1|71817.9|71811.2|71810.4|71804.4|163
1754281500000|2025-08-04 04:25:00|71813.2|71807.2|71812.3|71806.3|71814.9|71808.9|71809.5|71803.5|152
1754281800000|2025-08-04 04:30:00|71812.2|71806.2|71815.2|71809.2|71816.9|71810.9|71809.9|71803.9|156
1754282100000|2025-08-04 04:35:00|71815.3|71809.3|71817.9|71811.9|71818|71812|71809.2|71803.2|189
1754282400000|2025-08-04 04:40:00|71817.8|71811.8|71812.8|71806.8|71820.9|71814.9|71810.8|71804.8|200
1754282700000|2025-08-04 04:45:00|71812.7|71806.7|71808.8|71802.8|71813|71806.7|71805.3|71799.3|134
1754283000000|2025-08-04 04:50:00|71808.7|71802.7|71815.9|71809.9|71816.6|71810.6|71807.7|71801.7|125
1754283300000|2025-08-04 04:55:00|71816|71810|71818.9|71812.9|71822.1|71816.1|71815.5|71809.5|231
1754283600000|2025-08-04 05:00:00|71819|71813|71816|71810|71822.5|71816.5|71815.7|71809.7|246
1754283900000|2025-08-04 05:05:00|71816.1|71810.1|71813.5|71807.5|71817.1|71811.1|71810.3|71804.3|212
1754284200000|2025-08-04 05:10:00|71813.6|71807.6|71817.5|71811.5|71817.7|71811.7|71811.9|71805.9|178
1754284500000|2025-08-04 05:15:00|71817.6|71811.6|71819.5|71813.5|71822.5|71816.5|71817.6|71811.6|163
1754284800000|2025-08-04 05:20:00|71819.6|71813.6|71819.7|71813.7|71822.4|71816.4|71818.7|71812.7|167
1754285100000|2025-08-04 05:25:00|71819.8|71813.8|71821.6|71815.6|71824.1|71818.1|71819.3|71813.3|182
1754285400000|2025-08-04 05:30:00|71821.7|71815.7|71831.8|71825.8|71833|71827|71821.7|71815.7|210
1754285700000|2025-08-04 05:35:00|71831.9|71825.9|71827.1|71821.1|71833|71827|71827.1|71821.1|169
1754286000000|2025-08-04 05:40:00|71827.2|71821.2|71830.5|71824.5|71833|71827|71826.8|71820.8|187
1754286300000|2025-08-04 05:45:00|71830.1|71824.1|71827.4|71821.4|71833.2|71827.2|71827.4|71821.4|210
1754286600000|2025-08-04 05:50:00|71826.9|71820.9|71816.7|71810.7|71827.9|71821.9|71814.1|71808.1|411
1754286900000|2025-08-04 05:55:00|71816.4|71810.4|71802.9|71796.9|71816.5|71810.5|71798.3|71792.3|620
1754287200000|2025-08-04 06:00:00|71803|71797|71825.2|71819.2|71828.9|71822.9|71803|71797|442
1754287500000|2025-08-04 06:05:00|71825.1|71819.1|71824.2|71818.2|71827.1|71821.1|71817.7|71811.7|361
1754287800000|2025-08-04 06:10:00|71824.3|71818.3|71804.1|71798.1|71825.5|71819.5|71797.8|71791.8|486
1754288100000|2025-08-04 06:15:00|71804|71798|71794.5|71788.5|71808.4|71802.4|71787.9|71781.9|415
1754288400000|2025-08-04 06:20:00|71794.7|71788.7|71813.8|71807.8|71816.1|71810.1|71794.4|71788.4|406
1754288700000|2025-08-04 06:25:00|71813.9|71807.9|71813.5|71801.5|71823.1|71816.1|71810.4|71801.5|386
1754289000000|2025-08-04 06:30:00|71813.1|71801.1|71805.1|71793.1|71817.3|71809.4|71801.8|71792.8|430
1754289300000|2025-08-04 06:35:00|71804.9|71792.9|71793.3|71787.3|71805.8|71796.6|71789.1|71783.1|355
1754289600000|2025-08-04 06:40:00|71793.2|71787.2|71791.2|71785.2|71798.5|71792.5|71789.4|71783.4|350
1754289900000|2025-08-04 06:45:00|71791.3|71785.3|71800.3|71794.3|71801.6|71794.9|71786.1|71777.4|310
1754290200000|2025-08-04 06:50:00|71800.4|71794.4|71799.9|71793.9|71802|71796|71790.5|71784.5|307
1754290500000|2025-08-04 06:55:00|71800.1|71794.1|71798|71786|71803.5|71797.5|71785.3|71774.5|574
1754290800000|2025-08-04 07:00:00|71797.8|71785.8|71780|71774|71799.6|71787.6|71779.8|71771.3|513
1754291100000|2025-08-04 07:05:00|71779.6|71773.6|71786.2|71780.2|71793.1|71787.1|71778.1|71772.1|326
1754291400000|2025-08-04 07:10:00|71785.9|71779.9|71785.6|71779.6|71795.5|71786.4|71778.8|71772.8|374
1754291700000|2025-08-04 07:15:00|71785.5|71779.5|71793.5|71787.5|71794.4|71788.4|71780.5|71774.5|404
1754292000000|2025-08-04 07:20:00|71793.6|71787.6|71796.1|71790.1|71798|71791.5|71789.6|71783.6|384
1754292300000|2025-08-04 07:25:00|71796.2|71790.2|71787.3|71781.3|71797.5|71791.5|71786.9|71779.2|253
1754292600000|2025-08-04 07:30:00|71787.1|71781.1|71792.6|71786.6|71795.8|71788.9|71783.5|71777.5|324
1754292900000|2025-08-04 07:35:00|71792.2|71786.2|71801.6|71789.6|71802.6|71793|71791.8|71784.2|349
1754293200000|2025-08-04 07:40:00|71801.7|71789.7|71793.5|71787.5|71802.6|71796.6|71793.4|71787.4|246
1754293500000|2025-08-04 07:45:00|71793.6|71787.6|71802.9|71796.9|71805.4|71799.4|71793.2|71787.2|335
1754293800000|2025-08-04 07:50:00|71802.8|71796.8|71793|71787|71805.9|71799.9|71792.3|71786.3|294
1754294100000|2025-08-04 07:55:00|71793.2|71787.2|71796.8|71790.8|71798.6|71792.6|71792.4|71786.4|319
1754294400000|2025-08-04 08:00:00|71796.9|71790.9|71797.8|71791.8|71802.1|71796.1|71795.4|71789.4|249
1754294700000|2025-08-04 08:05:00|71798|71792|71793.5|71787.5|71798|71792|71767.3|71761.3|443
1754295000000|2025-08-04 08:10:00|71793.4|71787.4|71777.1|71771.1|71794|71788|71776.5|71770.5|330
1754295300000|2025-08-04 08:15:00|71777.4|71771.4|71777.1|71771.1|71782.6|71776.6|71774.1|71768.1|307
1754295600000|2025-08-04 08:20:00|71777.2|71771.2|71785.6|71779.6|71790|71784|71776.5|71770.5|382
1754295900000|2025-08-04 08:25:00|71785.5|71779.5|71788.1|71782.1|71788.9|71782.9|71782.5|71776.5|357
1754296200000|2025-08-04 08:30:00|71788.2|71782.2|71803.8|71797.8|71808.3|71802.3|71788.2|71782.2|352
1754296500000|2025-08-04 08:35:00|71803.9|71797.9|71805.5|71793.5|71810.2|71801.5|71801.2|71792.1|245
1754296800000|2025-08-04 08:40:00|71805.3|71793.3|71810.1|71804.1|71811.5|71805|71803.3|71793.3|278
1754297100000|2025-08-04 08:45:00|71809.9|71803.9|71806.3|71800.3|71811.6|71805.6|71801.5|71793.1|306
1754297400000|2025-08-04 08:50:00|71807.6|71801.6|71799.5|71793.5|71810.3|71804.3|71798.6|71792.6|237
1754297700000|2025-08-04 08:55:00|71799.4|71793.4|71800.5|71794.5|71801.3|71795.3|71795.7|71789.7|177
1754298000000|2025-08-04 09:00:00|71800.7|71794.7|71814.5|71808.5|71818|71812|71800.6|71794.6|211
1754298300000|2025-08-04 09:05:00|71814.4|71808.4|71810.6|71804.6|71817.6|71811.6|71810.4|71804.4|223
1754298600000|2025-08-04 09:10:00|71810.7|71804.7|71804.7|71798.7|71810.8|71804.8|71803.8|71797.8|206
1754298900000|2025-08-04 09:15:00|71805|71799|71794.2|71788.2|71807.1|71801.1|71794.2|71788.2|189
1754299200000|2025-08-04 09:20:00|71794.1|71788.1|71795.4|71789.4|71796.6|71790.6|71791.5|71785.5|262
1754299500000|2025-08-04 09:25:00|71795.5|71789.5|71795.4|71789.4|71796.7|71790.7|71794.3|71788.3|197
1754299800000|2025-08-04 09:30:00|71795.5|71789.5|71795.2|71789.2|71796.8|71790.8|71793.6|71787.6|209
1754300100000|2025-08-04 09:35:00|71795.3|71789.3|71784.7|71778.7|71795.5|71789.5|71783.2|71777.2|192
1754300400000|2025-08-04 09:40:00|71784.8|71778.8|71786.1|71780.1|71788.9|71781.8|71781.6|71772.8|258
1754300700000|2025-08-04 09:45:00|71786|71780|71784.5|71778.5|71790.4|71783.6|71781.5|71775.5|222
1754301000000|2025-08-04 09:50:00|71784.6|71778.6|71787.6|71781.6|71791.9|71785.9|71784.6|71778.6|220
1754301300000|2025-08-04 09:55:00|71787.5|71781.5|71797.4|71791.4|71797.8|71791.8|71787.2|71779.7|224
1754301600000|2025-08-04 10:00:00|71797.5|71791.5|71801.9|71795.9|71805.2|71799.2|71796.2|71790.2|145
1754301900000|2025-08-04 10:05:00|71802|71796|71812.5|71800.5|71812.5|71803.1|71797.8|71791.8|151
1754302200000|2025-08-04 10:10:00|71812.4|71800.4|71803.2|71797.2|71813.4|71804.5|71802.7|71796.7|202
1754302500000|2025-08-04 10:15:00|71803.1|71797.1|71808.1|71802.1|71808.6|71802.6|71801.5|71795.5|165
1754302800000|2025-08-04 10:20:00|71808.2|71802.2|71816.6|71810.6|71817.8|71810.7|71808.2|71802.2|170
1754303100000|2025-08-04 10:25:00|71816.8|71810.8|71817.5|71811.5|71822.4|71816.4|71816.6|71810.6|191
1754303400000|2025-08-04 10:30:00|71817.9|71811.9|71817.7|71811.7|71818.9|71812.9|71815|71809|177
1754303700000|2025-08-04 10:35:00|71818.2|71812.2|71822.3|71816.3|71824.9|71818.9|71817.2|71811.2|172
1754304000000|2025-08-04 10:40:00|71822.4|71816.4|71816.3|71810.3|71822.8|71816.8|71816|71810|144
1754304300000|2025-08-04 10:45:00|71816.4|71810.4|71813.5|71807.5|71817.9|71811.9|71810|71804|196
1754304600000|2025-08-04 10:50:00|71813.3|71807.3|71804.9|71798.9|71813.3|71807.3|71804.1|71798.1|188
1754304900000|2025-08-04 10:55:00|71805|71799|71807|71801|71808.5|71802.5|71805|71799|260
1754305200000|2025-08-04 11:00:00|71807.1|71801.1|71800|71794|71808.9|71802.1|71799.4|71788.8|246
1754305500000|2025-08-04 11:05:00|71799.9|71793.9|71807|71801|71808.7|71802.5|71795.5|71786.9|295
1754305800000|2025-08-04 11:10:00|71806.9|71800.9|71798.1|71792.1|71807.5|71801.3|71797.2|71788.3|256
1754306100000|2025-08-04 11:15:00|71797.4|71791.4|71795.4|71789.4|71799.7|71791.6|71788|71780.9|343
1754306400000|2025-08-04 11:20:00|71795.5|71789.5|71794.6|71788.6|71798.2|71792.2|71791.1|71785.1|228
1754306700000|2025-08-04 11:25:00|71794.7|71788.7|71795.9|71789.9|71799.8|71793.8|71793.4|71787.4|201
1754307000000|2025-08-04 11:30:00|71795.8|71789.8|71801.4|71795.4|71802|71796|71795.2|71789.2|192
1754307300000|2025-08-04 11:35:00|71801.5|71795.5|71810|71804|71810.5|71804.1|71796.8|71790.8|213
1754307600000|2025-08-04 11:40:00|71810.1|71804.1|71813|71807|71814|71808|71808.9|71802.9|166
1754307900000|2025-08-04 11:45:00|71812.8|71806.8|71812.9|71806.9|71816.1|71810.1|71811.3|71805.3|185
1754308200000|2025-08-04 11:50:00|71812.8|71806.8|71808.3|71802.3|71815.2|71809.2|71807.2|71798.7|247
1754308500000|2025-08-04 11:55:00|71808.2|71802.2|71817.4|71811.4|71817.5|71811.5|71805.2|71799.2|368
1754308800000|2025-08-04 12:00:00|71817.5|71811.5|71815.7|71809.7|71820.8|71814.8|71813|71807|322
1754309100000|2025-08-04 12:05:00|71815.9|71809.9|71813.9|71807.9|71816.5|71810.5|71811.8|71805.8|300
1754309400000|2025-08-04 12:10:00|71813.8|71807.8|71815.2|71809.2|71816.9|71810.9|71813|71807|241
1754309700000|2025-08-04 12:15:00|71815.1|71809.1|71809.2|71803.2|71816|71810|71807.3|71801.3|271
1754310000000|2025-08-04 12:20:00|71810.2|71804.2|71806.7|71800.7|71811.5|71805.5|71802.3|71796.3|294
1754310300000|2025-08-04 12:25:00|71806.8|71800.8|71805.2|71799.2|71810.6|71804.6|71804.2|71798.2|237
1754310600000|2025-08-04 12:30:00|71805.1|71799.1|71805.9|71799.9|71810.7|71804.7|71805.1|71799.1|220
1754310900000|2025-08-04 12:35:00|71806.1|71800.1|71808.8|71802.8|71809.1|71803.1|71804.9|71795.9|208
1754311200000|2025-08-04 12:40:00|71808.7|71802.7|71804|71798|71808.7|71802.7|71800|71791.4|254
1754311500000|2025-08-04 12:45:00|71803.9|71797.9|71808|71802|71809.3|71803.3|71801.4|71795.4|239
1754311800000|2025-08-04 12:50:00|71807.9|71801.9|71814.4|71808.4|71814.7|71808.7|71806|71800|237
1754312100000|2025-08-04 12:55:00|71814.3|71808.3|71813.2|71807.2|71814.8|71808.8|71810.5|71804.5|260
1754312400000|2025-08-04 13:00:00|71812.6|71806.6|71807.2|71801.2|71817.6|71809.4|71806.1|71799.9|377
1754312700000|2025-08-04 13:05:00|71807.7|71801.7|71802.8|71796.8|71813.3|71804.1|71801.9|71795.9|284
1754313000000|2025-08-04 13:10:00|71802.7|71796.7|71797|71791|71803.7|71797.7|71796.3|71790.3|347
1754313300000|2025-08-04 13:15:00|71796.9|71790.9|71798.9|71792.9|71805.2|71799.2|71796.8|71790.8|258
1754313600000|2025-08-04 13:20:00|71799|71793|71787.8|71775.8|71802.1|71795.7|71785.2|71775.6|351
1754313900000|2025-08-04 13:25:00|71785|71779|71779.2|71773.2|71789.1|71780.1|71775.2|71766|346
1754314200000|2025-08-04 13:30:00|71779.6|71773.6|71795.8|71789.8|71797.6|71791.6|71779.6|71773.6|373
1754314500000|2025-08-04 13:35:00|71796.5|71790.5|71794.7|71788.7|71807.3|71798.7|71794.7|71783.5|451
1754314800000|2025-08-04 13:40:00|71795|71789|71795.7|71789.7|71803.7|71797.7|71793.1|71785.1|408
1754315100000|2025-08-04 13:45:00|71795.4|71789.4|71790.6|71784.6|71801|71795|71788.2|71782.2|389
1754315400000|2025-08-04 13:50:00|71790.7|71784.7|71788.8|71782.8|71792.6|71786.6|71783.4|71777.4|356
1754315700000|2025-08-04 13:55:00|71788.7|71782.7|71794.4|71782.4|71796.7|71788.8|71786.5|71780.5|298
1754316000000|2025-08-04 14:00:00|71794.1|71782.1|71803.6|71797.6|71804|71798|71790.2|71780.8|327
1754316300000|2025-08-04 14:05:00|71803.7|71797.7|71808.7|71802.7|71811.6|71803|71797.4|71789.8|397
1754316600000|2025-08-04 14:10:00|71808.8|71802.8|71805.2|71799.2|71820.4|71813.6|71804.7|71798.6|443
1754316900000|2025-08-04 14:15:00|71805|71799|71808.7|71802.7|71808.8|71802.8|71803.1|71797.1|274
1754317200000|2025-08-04 14:20:00|71809.9|71803.9|71797.9|71791.9|71810.6|71804.6|71796.9|71790.9|267
1754317500000|2025-08-04 14:25:00|71799.3|71793.3|71796.7|71790.7|71800.9|71794.9|71791|71785|330
1754317800000|2025-08-04 14:30:00|71796.9|71790.9|71789.5|71783.5|71796.9|71790.9|71788.2|71782.2|311
1754318100000|2025-08-04 14:35:00|71789.4|71783.4|71794.8|71788.8|71798.1|71792.1|71788.2|71782.2|287
1754318400000|2025-08-04 14:40:00|71794.9|71788.9|71803.3|71797.3|71804.3|71798.3|71794.8|71788.8|350
1754318700000|2025-08-04 14:45:00|71803.6|71797.6|71810.8|71804.8|71811|71805|71803.6|71797.6|371
1754319000000|2025-08-04 14:50:00|71810.9|71804.9|71822.3|71816.3|71822.3|71816.3|71810.4|71803.1|401
1754319300000|2025-08-04 14:55:00|71822.4|71816.4|71834.5|71828.5|71840.5|71831.4|71818.6|71812.6|506
1754319600000|2025-08-04 15:00:00|71834.4|71828.4|71829.3|71823.3|71840.1|71834.1|71828.8|71822.8|418
1754319900000|2025-08-04 15:05:00|71829.2|71823.2|71828.7|71822.7|71832.8|71826.8|71825.4|71819.4|409
1754320200000|2025-08-04 15:10:00|71829|71823|71830.5|71824.5|71833.2|71827.2|71825.7|71817.2|358
1754320500000|2025-08-04 15:15:00|71830.4|71824.4|71827.9|71821.9|71833.2|71827.2|71824.4|71817.7|373
1754320800000|2025-08-04 15:20:00|71828|71822|71829.6|71823.6|71831.7|71825.7|71825.6|71819.6|265
1754321100000|2025-08-04 15:25:00|71829.5|71823.5|71837.7|71831.7|71837.9|71831.9|71827.7|71821.7|263
1754321400000|2025-08-04 15:30:00|71837.9|71831.9|71838|71832|71843.4|71837.4|71835.6|71829.6|290
1754321700000|2025-08-04 15:35:00|71837.8|71831.8|71830.9|71824.9|71839.2|71833.2|71830.9|71824.9|193
1754322000000|2025-08-04 15:40:00|71830.8|71824.8|71828.7|71822.7|71831|71825|71825.4|71819.4|256
1754322300000|2025-08-04 15:45:00|71828.8|71822.8|71828.3|71822.3|71831.8|71825.8|71827.5|71821.5|223
1754322600000|2025-08-04 15:50:00|71828.4|71822.4|71838.2|71832.2|71839|71833|71825.5|71819.5|223
1754322900000|2025-08-04 15:55:00|71838.3|71832.3|71847.6|71841.6|71848.8|71841.8|71837.8|71831.5|296
1754323200000|2025-08-04 16:00:00|71847.7|71841.7|71848.3|71842.3|71850.5|71844.5|71844.3|71837.6|303
1754323500000|2025-08-04 16:05:00|71848.4|71842.4|71850.9|71844.9|71851.2|71845.2|71848.1|71842.1|144
1754323800000|2025-08-04 16:10:00|71851|71845|71847|71841|71851.4|71845.4|71845|71836|183
1754324100000|2025-08-04 16:15:00|71846.8|71840.8|71846.9|71840.9|71853.6|71845.1|71846.5|71837.9|174
1754324400000|2025-08-04 16:20:00|71846.8|71840.8|71851.4|71839.4|71851.9|71844.1|71846.7|71837.5|131
1754324700000|2025-08-04 16:25:00|71851.2|71839.2|71847.8|71841.8|71852.5|71844.9|71847.7|71839|173
1754325000000|2025-08-04 16:30:00|71848|71842|71848.2|71842.2|71851.7|71845.7|71846.3|71840.3|195
1754325300000|2025-08-04 16:35:00|71848.1|71842.1|71849.1|71843.1|71850.1|71844.1|71845.3|71839.3|170
1754325600000|2025-08-04 16:40:00|71849|71843|71850.3|71844.3|71851.2|71845.2|71847.4|71841.4|172
1754325900000|2025-08-04 16:45:00|71850|71844|71849.1|71843.1|71851|71845|71846.6|71840.6|158
1754326200000|2025-08-04 16:50:00|71849.5|71843.5|71848.1|71842.1|71849.5|71843.5|71847.3|71841.3|134
1754326500000|2025-08-04 16:55:00|71848.2|71842.2|71849.9|71843.9|71851.4|71845.4|71847.3|71841.3|170
1754326800000|2025-08-04 17:00:00|71850|71844|71850.8|71844.8|71852.9|71846.9|71848.8|71842.8|227
1754327100000|2025-08-04 17:05:00|71850.7|71844.7|71852|71846|71852.3|71846.3|71850.2|71844.2|102
1754327400000|2025-08-04 17:10:00|71852.1|71846.1|71849.4|71843.4|71853.8|71847.8|71849.4|71843.4|188
1754327700000|2025-08-04 17:15:00|71849.3|71843.3|71848.3|71842.3|71850.6|71844.6|71848.1|71842.1|124
1754328000000|2025-08-04 17:20:00|71848.1|71842.1|71850.9|71844.9|71852|71846|71847.8|71841.8|117
1754328300000|2025-08-04 17:25:00|71851.2|71845.2|71852.5|71846.5|71853.2|71847.2|71848.2|71842.2|150
1754328600000|2025-08-04 17:30:00|71852.3|71846.3|71852.8|71846.8|71853.8|71847.8|71849|71843|184
1754328900000|2025-08-04 17:35:00|71852.7|71846.7|71853.5|71847.5|71855.2|71849.2|71851.3|71845.3|124
1754329200000|2025-08-04 17:40:00|71853|71847|71854.7|71848.7|71854.9|71848.9|71852.3|71846.3|71
1754329500000|2025-08-04 17:45:00|71854.6|71848.6|71849.1|71843.1|71855.5|71849.5|71846.5|71840.5|189
1754329800000|2025-08-04 17:50:00|71849.2|71843.2|71846.6|71840.6|71849.9|71843.9|71846.3|71840.3|100
1754330100000|2025-08-04 17:55:00|71846.5|71840.5|71843.7|71837.7|71848.1|71840.5|71840.6|71834.2|277
1754330400000|2025-08-04 18:00:00|71843.2|71837.2|71844|71838|71848.3|71839.2|71841.9|71833.6|264
1754330700000|2025-08-04 18:05:00|71844.7|71838.7|71844|71838|71848|71840|71842.5|71835|192
1754331000000|2025-08-04 18:10:00|71843.7|71837.7|71841.7|71835.7|71844.3|71838.3|71838.8|71832.8|134
1754331300000|2025-08-04 18:15:00|71841.9|71835.9|71839.5|71833.5|71843.8|71835.9|71838.3|71829.6|219
1754331600000|2025-08-04 18:20:00|71839.6|71833.6|71834.4|71828.4|71842.7|71833.6|71834.3|71828.3|193
1754331900000|2025-08-04 18:25:00|71834.6|71828.6|71840.8|71834.8|71841|71835|71833.9|71827.9|200
1754332200000|2025-08-04 18:30:00|71840.6|71834.6|71841.5|71835.5|71842.8|71836.8|71840.3|71834.3|119
1754332500000|2025-08-04 18:35:00|71841.1|71835.1|71841.4|71835.4|71842.1|71836.1|71840.1|71834.1|158
1754332800000|2025-08-04 18:40:00|71841.2|71835.2|71836.8|71830.8|71845.2|71839.2|71836.7|71830.7|164
1754333100000|2025-08-04 18:45:00|71836.7|71830.7|71836.5|71830.5|71837.9|71831.9|71836.2|71830.2|73
1754333400000|2025-08-04 18:50:00|71836.7|71830.7|71840.5|71834.5|71841.1|71835.1|71836.4|71830.4|148
1754333700000|2025-08-04 18:55:00|71840.2|71834.2|71839.7|71833.7|71841.4|71835.4|71836.9|71830.9|289
1754334000000|2025-08-04 19:00:00|71839.4|71833.4|71841.4|71835.4|71841.7|71835.7|71836.1|71830.1|260
1754334300000|2025-08-04 19:05:00|71841.6|71835.6|71836.4|71830.4|71843.8|71837.8|71834.7|71828.7|214
1754334600000|2025-08-04 19:10:00|71836.5|71830.5|71839.4|71833.4|71840|71834|71836.2|71830.2|135
1754334900000|2025-08-04 19:15:00|71839.5|71833.5|71837.9|71831.9|71840.3|71834.3|71836.3|71830.3|110
1754335200000|2025-08-04 19:20:00|71838|71832|71838|71832|71839.3|71833.3|71837.5|71831.5|82
1754335500000|2025-08-04 19:25:00|71838.1|71832.1|71838.3|71832.3|71841.3|71835.3|71837.5|71831.5|183
1754335800000|2025-08-04 19:30:00|71838.5|71832.5|71839.3|71833.3|71840.7|71834.7|71837.3|71831.3|181
1754336100000|2025-08-04 19:35:00|71839.4|71833.4|71841.9|71835.9|71843.9|71837.9|71839.4|71833.4|177
1754336400000|2025-08-04 19:40:00|71841.8|71835.8|71844|71838|71846.5|71839.2|71841.7|71832.4|230
1754336700000|2025-08-04 19:45:00|71843.8|71837.8|71842.8|71836.8|71844.9|71838.9|71841.8|71835.8|232
1754337000000|2025-08-04 19:50:00|71842.7|71836.7|71843.3|71837.3|71844|71838|71840.3|71834.3|272
1754337300000|2025-08-04 19:55:00|71843.2|71837.2|71845.8|71833.8|71846.9|71840.9|71841.9|71833.5|174
1754337600000|2025-08-04 20:00:00|71846|71834|71844.9|71832.9|71848.6|71836.9|71842.8|71832.2|214
1754337900000|2025-08-04 20:05:00|71844.7|71832.7|71843.6|71831.6|71845.2|71833.2|71843.6|71831.6|50
1754338200000|2025-08-04 20:10:00|71843.9|71831.9|71841.2|71829.2|71844.1|71832.1|71840.3|71828.3|70
1754338500000|2025-08-04 20:15:00|71841.4|71829.4|71837.9|71825.9|71841.4|71829.4|71837.3|71825.3|96
1754338800000|2025-08-04 20:20:00|71837.7|71825.7|71838.9|71826.9|71839.4|71827.4|71837.6|71825.6|88
1754339100000|2025-08-04 20:25:00|71838.8|71826.8|71838|71826|71839|71827|71837.4|71825.4|78
1754339400000|2025-08-04 20:30:00|71837.9|71825.9|71835.9|71823.9|71837.9|71825.9|71834.7|71822.7|107
1754339700000|2025-08-04 20:35:00|71835.7|71823.7|71838.5|71826.5|71838.8|71826.8|71835.7|71823.7|129
1754340000000|2025-08-04 20:40:00|71838.7|71826.7|71837.8|71825.8|71838.7|71826.7|71836.7|71824.7|55
1754340300000|2025-08-04 20:45:00|71837.6|71825.6|71840.6|71828.6|71841.4|71829.4|71836.6|71824.6|514
1754340600000|2025-08-04 20:50:00|71840.5|71828.5|71841.4|71829.4|71842.3|71830.3|71838.9|71826.9|417
1754340900000|2025-08-04 20:55:00|71840.7|71828.7|71859|71815.9|71859|71830|71838.5|71815.8|269
1754341200000|2025-08-04 21:00:00|71858.8|71815.1|71878.8|71799|71878.8|71815.1|71858.8|71793.6|299
1754341500000|2025-08-04 21:05:00|71874.3|71793.6|71868.9|71795.5|71877.7|71799|71865.6|71793.4|650
1754341800000|2025-08-04 21:10:00|71868.7|71795.1|71865.2|71792.6|71881.5|71800.7|71865.2|71786.5|645
1754342100000|2025-08-04 21:15:00|71865.1|71792.8|71864.9|71792.4|71865.4|71793.7|71863.9|71791.3|83
1754342400000|2025-08-04 21:20:00|71865|71793|71863.7|71792.4|71865.5|71793.9|71862.3|71791.6|114
1754342700000|2025-08-04 21:25:00|71864|71792.3|71865.7|71793.4|71881.2|71800.1|71863.4|71789.7|233
1754343000000|2025-08-04 21:30:00|71866.2|71793|71861.9|71796.3|71866.3|71796.7|71858.8|71792.3|154
1754343300000|2025-08-04 21:35:00|71859|71796.4|71858.3|71796.8|71862.8|71798.8|71857.2|71795.2|134
1754343600000|2025-08-04 21:40:00|71858.2|71798.9|71857.8|71795.8|71859.2|71799.6|71857.1|71795.3|99
1754343900000|2025-08-04 21:45:00|71858.1|71797.3|71857.1|71798.8|71858.1|71799.5|71856.4|71796.4|56
1754344200000|2025-08-04 21:50:00|71857.2|71796.4|71860.2|71798.2|71860.6|71798.4|71855.5|71794.7|60
1754344500000|2025-08-04 21:55:00|71860|71798.3|71859.8|71796.8|71863.6|71801.2|71855|71793.8|159
1754344800000|2025-08-04 22:00:00|71860.2|71800|71859|71800.7|71864.2|71803.9|71855.8|71795|271
1754345100000|2025-08-04 22:05:00|71859.1|71800.6|71851.9|71803.4|71859.1|71810.9|71850.6|71800.6|250
1754345400000|2025-08-04 22:10:00|71851.8|71803.1|71847.7|71810.2|71857.8|71814.1|71847.3|71801.9|286
1754345700000|2025-08-04 22:15:00|71845.2|71813.1|71847.8|71808.9|71849.8|71813.4|71844.5|71808|274
1754346000000|2025-08-04 22:20:00|71847.6|71809.1|71845.3|71810.8|71848.9|71823.2|71834.5|71805.2|202
1754346300000|2025-08-04 22:25:00|71845.4|71822.3|71846.3|71810.8|71849.3|71823.4|71834|71807|225
1754346600000|2025-08-04 22:30:00|71846.6|71811|71846.6|71811.2|71850.6|71814.4|71843.7|71808.1|246
1754346900000|2025-08-04 22:35:00|71846.5|71811.1|71836.4|71824.4|71848.6|71825.1|71834.4|71809.8|278
1754347200000|2025-08-04 22:40:00|71836.3|71824.3|71847.5|71812.6|71848.3|71825.2|71836|71812.3|263
1754347500000|2025-08-04 22:45:00|71847.2|71812.4|71845.3|71814.3|71848.8|71815.3|71845|71809.4|200
1754347800000|2025-08-04 22:50:00|71845.5|71814.1|71847.5|71812.5|71848.3|71824.8|71835.9|71811.2|187
1754348100000|2025-08-04 22:55:00|71847.4|71812.4|71849|71811.9|71851.1|71824.4|71835.7|71807.8|181
1754348400000|2025-08-04 23:00:00|71846.5|71811.6|71823.5|71811.5|71846.5|71813.1|71819.5|71799|878
1754348700000|2025-08-04 23:05:00|71823.1|71811.1|71810.2|71798.2|71837.2|71813.2|71810.2|71798.2|793
1754349000000|2025-08-04 23:10:00|71810|71798|71797.8|71785.8|71812|71800|71793.3|71781.3|545
1754349300000|2025-08-04 23:15:00|71797.9|71785.9|71791.1|71779.1|71804.8|71786.5|71789.9|71774|508
1754349600000|2025-08-04 23:20:00|71791|71779|71790.2|71778.2|71792.3|71780.3|71787.2|71775.2|315
1754349900000|2025-08-04 23:25:00|71790.3|71778.3|71783.6|71771.6|71792.5|71780.5|71782.7|71770.7|457
1754350200000|2025-08-04 23:30:00|71783.7|71771.7|71789.9|71777.9|71789.9|71777.9|71783.5|71771.5|166
1754350500000|2025-08-04 23:35:00|71789.8|71777.8|71803.4|71791.4|71806.1|71794.1|71789.8|71777.8|243
1754350800000|2025-08-04 23:40:00|71803.5|71791.5|71807.7|71795.7|71807.9|71795.9|71803|71791|219
1754351100000|2025-08-04 23:45:00|71807.5|71795.5|71811.4|71799.4|71812.5|71800.5|71807.5|71795.5|189
1754351400000|2025-08-04 23:50:00|71811.5|71799.5|71811.6|71799.6|71815.2|71803.2|71809.9|71797.9|142
1754351700000|2025-08-04 23:55:00|71811.7|71799.7|71811.8|71799.8|71814.7|71802.7|71811.1|71799.1|142
1754352000000|2025-08-05 00:00:00|71811.9|71799.9|71795.8|71783.8|71811.9|71799.9|71792.9|71780.9|313
1754352300000|2025-08-05 00:05:00|71795.9|71783.9|71803|71791|71803.3|71791.3|71794.1|71782.1|181
1754352600000|2025-08-05 00:10:00|71803.1|71791.1|71804.8|71792.8|71807.8|71795.8|71802.7|71790.7|156
1754352900000|2025-08-05 00:15:00|71804.6|71792.6|71800.6|71788.6|71807.8|71795.8|71798.2|71786.2|188
1754353200000|2025-08-05 00:20:00|71800.5|71788.5|71803.8|71791.8|71803.8|71791.8|71799.8|71787.8|158
1754353500000|2025-08-05 00:25:00|71804|71792|71805.4|71793.4|71806|71794|71803.4|71791.4|171
1754353800000|2025-08-05 00:30:00|71805|71793|71800.1|71788.1|71807|71796.3|71800|71788|204
1754354100000|2025-08-05 00:35:00|71800.5|71788.5|71806.3|71794.3|71808.2|71796.2|71799.6|71787.6|179
1754354400000|2025-08-05 00:40:00|71806.1|71794.1|71806.5|71794.5|71809.9|71797.9|71803.5|71791.5|288
1754354700000|2025-08-05 00:45:00|71807.2|71795.2|71808.6|71796.6|71808.8|71796.8|71801.5|71789.5|299
1754355000000|2025-08-05 00:50:00|71808.8|71796.8|71799.4|71787.4|71809.8|71797.8|71799.4|71787.4|328
1754355300000|2025-08-05 00:55:00|71799.1|71787.1|71800.8|71788.8|71806|71794|71799.1|71787.1|326
1754355600000|2025-08-05 01:00:00|71800.9|71788.9|71802|71790|71804.6|71795.6|71786.2|71777.3|334
1754355900000|2025-08-05 01:05:00|71799.8|71793.8|71803.2|71797.2|71810.5|71802.9|71798.4|71787.6|341
1754356200000|2025-08-05 01:10:00|71803.3|71797.3|71813.7|71801.7|71815.3|71807.4|71803.2|71797.2|260
1754356500000|2025-08-05 01:15:00|71813.9|71801.9|71809.6|71797.6|71816.2|71804.2|71800.6|71788.6|321
1754356800000|2025-08-05 01:20:00|71809.7|71797.7|71819.6|71807.6|71827.2|71818.6|71809.7|71797.7|280
1754357100000|2025-08-05 01:25:00|71819.5|71807.5|71816.3|71804.3|71820.5|71808.5|71814.2|71802.2|240
1754357400000|2025-08-05 01:30:00|71816.1|71804.1|71815.7|71809.7|71822.7|71812.4|71809.6|71800.1|294
1754357700000|2025-08-05 01:35:00|71816|71810|71804.3|71798.3|71824|71818|71802.9|71796.9|351
1754358000000|2025-08-05 01:40:00|71804.4|71798.4|71792.9|71780.9|71804.6|71798.6|71781.5|71772.6|345
1754358300000|2025-08-05 01:45:00|71791.5|71779.5|71791.1|71785.1|71793.1|71786.6|71777|71771|298
1754358600000|2025-08-05 01:50:00|71791.2|71785.2|71781.3|71775.3|71800.1|71791.8|71779.2|71770.2|360
1754358900000|2025-08-05 01:55:00|71780.9|71774.9|71794.6|71782.6|71800.5|71789.5|71780.5|71771.5|414
1754359200000|2025-08-05 02:00:00|71794.3|71782.3|71808.7|71802.7|71813.4|71804.6|71792.5|71782.2|397
1754359500000|2025-08-05 02:05:00|71808.6|71802.6|71820.4|71814.4|71822.4|71816.4|71806.1|71800.1|252
1754359800000|2025-08-05 02:10:00|71820.2|71814.2|71817.5|71811.5|71820.5|71814.5|71806.4|71800.4|267
1754360100000|2025-08-05 02:15:00|71817.6|71811.6|71834.5|71828.5|71837.3|71829.1|71817.1|71811.1|241
1754360400000|2025-08-05 02:20:00|71834.4|71828.4|71828.7|71822.7|71837|71831|71825.7|71819.7|236
1754360700000|2025-08-05 02:25:00|71828.5|71822.5|71834|71828|71834.1|71828.1|71828.1|71822.1|223
1754361000000|2025-08-05 02:30:00|71833.9|71827.9|71833.3|71827.3|71836.1|71830.1|71830.4|71824.4|234
1754361300000|2025-08-05 02:35:00|71833.2|71827.2|71835.7|71829.7|71838.6|71832.6|71832.8|71826.8|254
1754361600000|2025-08-05 02:40:00|71836.1|71830.1|71836.1|71830.1|71841.1|71835.1|71834.8|71828.8|187
1754361900000|2025-08-05 02:45:00|71835.6|71829.6|71839.1|71833.1|71839.8|71833.8|71832.6|71826.6|167
1754362200000|2025-08-05 02:50:00|71839.2|71833.2|71838.2|71832.2|71841.2|71835.2|71836.8|71830.8|177
1754362500000|2025-08-05 02:55:00|71838.1|71832.1|71838.4|71832.4|71840.8|71834.8|71836.4|71830.4|192
1754362800000|2025-08-05 03:00:00|71838.5|71832.5|71834.4|71828.4|71838.5|71832.5|71832.5|71826.5|202
1754363100000|2025-08-05 03:05:00|71834.5|71828.5|71832.3|71826.3|71840.2|71834.2|71832.3|71826.3|169
1754363400000|2025-08-05 03:10:00|71832.4|71826.4|71831.9|71825.9|71836.7|71830.7|71831.8|71825.8|201
1754363700000|2025-08-05 03:15:00|71832|71826|71835.7|71829.7|71839.2|71833.2|71832|71823.2|152
1754364000000|2025-08-05 03:20:00|71835.4|71829.4|71837.1|71831.1|71842|71836|71831.8|71825.8|164
1754364300000|2025-08-05 03:25:00|71837.2|71831.2|71838.2|71832.2|71840.3|71834.3|71836.8|71830.8|124
1754364600000|2025-08-05 03:30:00|71838.3|71832.3|71833.7|71827.7|71838.8|71832.8|71833.2|71827.2|190
1754364900000|2025-08-05 03:35:00|71833.6|71827.6|71838|71832|71838.2|71832.2|71832.5|71826.5|111
1754365200000|2025-08-05 03:40:00|71838.1|71832.1|71835.2|71829.2|71839.7|71833.7|71833.7|71827.7|87
1754365500000|2025-08-05 03:45:00|71835.3|71829.3|71839.3|71833.3|71839.7|71833.7|71835.1|71829.1|109
1754365800000|2025-08-05 03:50:00|71839.2|71833.2|71839.9|71833.9|71839.9|71833.9|71833.8|71827.8|117
1754366100000|2025-08-05 03:55:00|71839.8|71833.8|71844.4|71838.4|71848.7|71842.7|71839.8|71833.8|158
1754366400000|2025-08-05 04:00:00|71844.5|71838.5|71848|71842|71851.3|71845.3|71844.5|71838.5|145
1754366700000|2025-08-05 04:05:00|71847.9|71841.9|71849.5|71843.5|71850.9|71844.9|71847.8|71841.8|102
1754367000000|2025-08-05 04:10:00|71849.6|71843.6|71849|71843|71851.5|71845.5|71845.1|71839.1|126
1754367300000|2025-08-05 04:15:00|71848.8|71842.8|71847.4|71841.4|71849.5|71843.5|71846.2|71840.2|94
1754367600000|2025-08-05 04:20:00|71847.2|71841.2|71848.9|71842.9|71852.1|71846.1|71846.9|71840.9|122
1754367900000|2025-08-05 04:25:00|71848.6|71842.6|71850.2|71844.2|71852.6|71846.6|71848.6|71842.6|114
1754368200000|2025-08-05 04:30:00|71850|71844|71850|71844|71851.4|71845.4|71849.2|71843.2|93
1754368500000|2025-08-05 04:35:00|71850.1|71844.1|71848|71842|71852|71846|71847.2|71841.2|97
1754368800000|2025-08-05 04:40:00|71847.9|71841.9|71847.2|71841.2|71849.8|71843.8|71846|71840|137
1754369100000|2025-08-05 04:45:00|71847.1|71841.1|71843.3|71837.3|71848.3|71842.3|71842.1|71836.1|134
1754369400000|2025-08-05 04:50:00|71843.2|71837.2|71844.6|71838.6|71845.2|71839.2|71841.3|71835.3|109
1754369700000|2025-08-05 04:55:00|71844.5|71838.5|71844.7|71838.7|71846.2|71840.2|71844.2|71838.2|118
1754370000000|2025-08-05 05:00:00|71844.6|71838.6|71848.3|71842.3|71848.8|71842.8|71842.6|71836.6|216
1754370300000|2025-08-05 05:05:00|71848.2|71842.2|71846.1|71840.1|71850.5|71844.5|71846|71840|128
1754370600000|2025-08-05 05:10:00|71845.9|71839.9|71844.8|71838.8|71848.4|71842.4|71844.8|71838.8|134
1754370900000|2025-08-05 05:15:00|71845|71839|71850|71844|71851.6|71845.6|71840.7|71834.7|213
1754371200000|2025-08-05 05:20:00|71849.9|71843.9|71840.3|71834.3|71850.7|71844.7|71839.9|71833.9|211
1754371500000|2025-08-05 05:25:00|71840.4|71834.4|71840.6|71834.6|71842.4|71836.4|71839.9|71833.9|235
1754371800000|2025-08-05 05:30:00|71841.1|71835.1|71847|71841|71851.8|71845.8|71839.3|71833.3|213
1754372100000|2025-08-05 05:35:00|71847.1|71841.1|71847.6|71841.6|71851.2|71845.2|71844.7|71838.7|291
1754372400000|2025-08-05 05:40:00|71847.7|71841.7|71843.9|71837.9|71847.8|71841.8|71842|71836|183
1754372700000|2025-08-05 05:45:00|71844|71838|71848.3|71842.3|71848.5|71842.5|71843.6|71837.6|189
1754373000000|2025-08-05 05:50:00|71848.4|71842.4|71852.6|71846.6|71853.4|71847.4|71848.3|71842.3|204
1754373300000|2025-08-05 05:55:00|71852.8|71846.8|71863.9|71857.9|71866.5|71860.5|71852.4|71846.4|387
1754373600000|2025-08-05 06:00:00|71863.8|71857.8|71869|71863|71870.5|71864.5|71861.5|71855.5|229
1754373900000|2025-08-05 06:05:00|71869.1|71863.1|71870.8|71864.8|71874.3|71868.3|71867.8|71861.8|205
1754374200000|2025-08-05 06:10:00|71871|71865|71862|71856|71871.3|71865.3|71861.4|71855.4|248
1754374500000|2025-08-05 06:15:00|71862.1|71856.1|71860.1|71854.1|71867.1|71861.1|71860.1|71854.1|232
1754374800000|2025-08-05 06:20:00|71860|71854|71850.7|71844.7|71860|71854|71849.6|71843.6|271
1754375100000|2025-08-05 06:25:00|71850.6|71844.6|71854|71848|71854.6|71848.6|71845.6|71838|265
1754375400000|2025-08-05 06:30:00|71854.4|71848.4|71859.7|71853.7|71862.6|71856.6|71854.4|71848.4|214
1754375700000|2025-08-05 06:35:00|71859.6|71853.6|71861.6|71855.6|71862|71856|71857|71851|167
1754376000000|2025-08-05 06:40:00|71861.4|71855.4|71876.1|71870.1|71879.9|71873.9|71861.4|71855.4|216
1754376300000|2025-08-05 06:45:00|71875.4|71869.4|71882.6|71876.6|71884.9|71878.9|71875.1|71869.1|262
1754376600000|2025-08-05 06:50:00|71882.7|71876.7|71888.6|71882.6|71889.6|71883.6|71882.7|71875.2|279
1754376900000|2025-08-05 06:55:00|71888.5|71882.5|71889.2|71883.2|71894.2|71888.2|71885.1|71879.1|371
1754377200000|2025-08-05 07:00:00|71889.3|71883.3|71877.2|71871.2|71890.3|71884.3|71876.5|71869.9|289
1754377500000|2025-08-05 07:05:00|71877.1|71871.1|71882.5|71876.5|71884.4|71878.4|71876.5|71870.5|251
1754377800000|2025-08-05 07:10:00|71883.3|71877.3|71882|71876|71885.5|71879.5|71878.8|71872.8|264
1754378100000|2025-08-05 07:15:00|71881.2|71875.2|71874.4|71868.4|71882|71876|71870.2|71862.8|273
1754378400000|2025-08-05 07:20:00|71874|71868|71879.5|71873.5|71879.5|71873.5|71869.1|71863.1|247
1754378700000|2025-08-05 07:25:00|71879.4|71873.4|71878.8|71872.8|71884.6|71875.8|71877.8|71870|239
1754379000000|2025-08-05 07:30:00|71878.9|71872.9|71883.8|71877.8|71884.2|71878.2|71877.5|71869.3|268
1754379300000|2025-08-05 07:35:00|71883.6|71877.6|71894.7|71888.7|71899.6|71891.3|71883.3|71877.3|205
1754379600000|2025-08-05 07:40:00|71894.8|71888.8|71898.9|71892.9|71903.7|71896|71892.1|71886.1|260
1754379900000|2025-08-05 07:45:00|71899|71893|71914.2|71908.2|71920|71914|71898.9|71892.9|331
1754380200000|2025-08-05 07:50:00|71914.3|71908.3|71915.7|71909.7|71927.6|71919.5|71914.3|71908.3|449
1754380500000|2025-08-05 07:55:00|71915.8|71909.8|71921.4|71915.4|71922.7|71916.7|71910.8|71904.8|329
1754380800000|2025-08-05 08:00:00|71921.3|71915.3|71929.2|71923.2|71931.7|71924.9|71919.8|71913.8|352
1754381100000|2025-08-05 08:05:00|71929.1|71923.1|71929.1|71923.1|71932.6|71926.6|71924.4|71918.4|259
1754381400000|2025-08-05 08:10:00|71929.3|71923.3|71941.5|71935.5|71942.5|71936.5|71928.3|71922.3|281
1754381700000|2025-08-05 08:15:00|71941.7|71935.7|71947.9|71941.9|71956.9|71950.9|71941.7|71933.9|402
1754382000000|2025-08-05 08:20:00|71947.7|71941.7|71935.4|71923.4|71951.4|71942|71929.4|71920|503
1754382300000|2025-08-05 08:25:00|71935.5|71923.5|71931.2|71919.2|71940.8|71930.5|71926|71915.5|443
1754382600000|2025-08-05 08:30:00|71931|71919|71926.3|71914.3|71931.2|71923.4|71922.3|71913.6|278
1754382900000|2025-08-05 08:35:00|71926.4|71914.4|71930.4|71924.4|71935|71929|71923.5|71913.9|241
1754383200000|2025-08-05 08:40:00|71930.3|71924.3|71939.2|71933.2|71941.8|71933.5|71930.2|71924.2|238
1754383500000|2025-08-05 08:45:00|71939.4|71933.4|71933.8|71927.8|71942|71936|71932.1|71926.1|209
1754383800000|2025-08-05 08:50:00|71933.7|71927.7|71933.4|71927.4|71937.4|71928.7|71929.6|71923.6|192
1754384100000|2025-08-05 08:55:00|71933.5|71927.5|71933.1|71927.1|71934.6|71928.6|71931.8|71925.8|192
1754384400000|2025-08-05 09:00:00|71933|71927|71931.6|71925.6|71935.6|71929.6|71928.3|71922.3|225
1754384700000|2025-08-05 09:05:00|71931.7|71925.7|71932.6|71926.6|71934.1|71926.6|71929.3|71920.8|146
1754385000000|2025-08-05 09:10:00|71932.5|71926.5|71928.1|71922.1|71943.2|71937.2|71927.6|71921.6|246
1754385300000|2025-08-05 09:15:00|71928.2|71922.2|71917.6|71911.6|71929.2|71923.2|71916.7|71908.9|248
1754385600000|2025-08-05 09:20:00|71917.5|71911.5|71911.3|71905.3|71919|71913|71906.6|71899.6|201
1754385900000|2025-08-05 09:25:00|71911.2|71905.2|71906.4|71900.4|71911.2|71905.2|71905.6|71899.6|136
1754386200000|2025-08-05 09:30:00|71906.5|71900.5|71909.4|71903.4|71911.5|71905.5|71906.5|71900.5|158
1754386500000|2025-08-05 09:35:00|71909.3|71903.3|71907.1|71901.1|71909.9|71903.9|71907.1|71901.1|110
1754386800000|2025-08-05 09:40:00|71907.3|71901.3|71912.6|71906.6|71912.9|71906.9|71906.4|71900.4|131
1754387100000|2025-08-05 09:45:00|71912.4|71906.4|71904.9|71898.9|71912.4|71906.4|71903|71897|177
1754387400000|2025-08-05 09:50:00|71905|71899|71909.1|71897.1|71909.2|71900.8|71904.5|71897.1|106
1754387700000|2025-08-05 09:55:00|71909|71897|71918|71906|71918|71909.2|71906.1|71896.8|182
1754388000000|2025-08-05 10:00:00|71918.1|71906.1|71910.5|71898.5|71919.1|71910.1|71910.5|71898.5|203
1754388300000|2025-08-05 10:05:00|71910.4|71898.4|71915.1|71909.1|71916.8|71910.8|71909.3|71897.3|132
1754388600000|2025-08-05 10:10:00|71915.2|71909.2|71914.5|71908.5|71920|71911.5|71913.1|71906.3|115
1754388900000|2025-08-05 10:15:00|71914.6|71908.6|71921|71915|71924.4|71916.6|71914.6|71908.6|166
1754389200000|2025-08-05 10:20:00|71921.3|71915.3|71918.4|71912.4|71925.2|71916.3|71918.1|71912.1|155
1754389500000|2025-08-05 10:25:00|71918.9|71912.9|71914.9|71908.9|71919.8|71913.8|71912.1|71906.1|144
1754389800000|2025-08-05 10:30:00|71914.8|71908.8|71909.6|71903.6|71915.2|71909.2|71909.6|71903.6|80
1754390100000|2025-08-05 10:35:00|71909.5|71903.5|71900.2|71894.2|71909.5|71903.5|71899.4|71893.4|135
1754390400000|2025-08-05 10:40:00|71900.3|71894.3|71898|71892|71901.6|71895.6|71897.9|71891.9|162
1754390700000|2025-08-05 10:45:00|71897.9|71891.9|71901.7|71895.7|71901.9|71895.9|71895.8|71889.8|138
1754391000000|2025-08-05 10:50:00|71901.6|71895.6|71902.3|71896.3|71903|71897|71901.1|71895.1|85
1754391300000|2025-08-05 10:55:00|71902.5|71896.5|71906.9|71900.9|71906.9|71900.9|71902.2|71896.2|169
1754391600000|2025-08-05 11:00:00|71907.2|71901.2|71910.5|71904.5|71912.3|71906|71907.1|71897.8|211
1754391900000|2025-08-05 11:05:00|71910.6|71904.6|71910.9|71904.9|71912.5|71905.7|71907.8|71898.8|157
1754392200000|2025-08-05 11:10:00|71910.8|71904.8|71909.2|71903.2|71912.8|71904.8|71907.8|71900|103
1754392500000|2025-08-05 11:15:00|71909.3|71903.3|71909.6|71903.6|71913.1|71907.1|71909.1|71903.1|139
1754392800000|2025-08-05 11:20:00|71909.7|71903.7|71906.2|71900.2|71910|71904|71902.7|71896.7|177
1754393100000|2025-08-05 11:25:00|71906.3|71900.3|71905.3|71899.3|71908.9|71902.9|71904.8|71898.8|141
1754393400000|2025-08-05 11:30:00|71905.1|71899.1|71909.3|71903.3|71911.1|71905.1|71903.6|71897.6|198
1754393700000|2025-08-05 11:35:00|71909.4|71903.4|71919.6|71913.6|71920.1|71914.1|71907.9|71901.9|214
1754394000000|2025-08-05 11:40:00|71919.5|71913.5|71916.1|71910.1|71919.5|71913.5|71915|71909|159
1754394300000|2025-08-05 11:45:00|71916.2|71910.2|71907.9|71901.9|71916.3|71910.3|71907.9|71901.9|155
1754394600000|2025-08-05 11:50:00|71907.8|71901.8|71909.6|71903.6|71913.6|71907.6|71907.2|71901.2|171
1754394900000|2025-08-05 11:55:00|71909.7|71903.7|71908.5|71896.5|71913.2|71903.9|71905.2|71896|208
1754395200000|2025-08-05 12:00:00|71908.6|71896.6|71909.6|71903.6|71914|71907.4|71905.8|71896.6|222
1754395500000|2025-08-05 12:05:00|71909.7|71903.7|71901.7|71895.7|71910|71904|71900.1|71889.5|200
1754395800000|2025-08-05 12:10:00|71901.8|71895.8|71914.8|71908.8|71915.1|71909.1|71901.8|71892.7|263
1754396100000|2025-08-05 12:15:00|71914.5|71908.5|71909.8|71903.8|71922|71916|71909|71898.2|309
1754396400000|2025-08-05 12:20:00|71909.9|71903.9|71909.3|71903.3|71913.9|71907.9|71907.7|71899.1|373
1754396700000|2025-08-05 12:25:00|71909.8|71903.8|71913.2|71901.2|71913.2|71905|71901.4|71895.4|249
1754397000000|2025-08-05 12:30:00|71913.8|71901.8|71912.4|71906.4|71915.4|71906.5|71906.4|71898.1|267
1754397300000|2025-08-05 12:35:00|71912.1|71906.1|71916|71910|71916.6|71910.6|71903.4|71897.4|322
1754397600000|2025-08-05 12:40:00|71916.1|71910.1|71904|71898|71916.3|71910.3|71902.5|71896.5|283
1754397900000|2025-08-05 12:45:00|71903.9|71897.9|71903.8|71897.8|71905.5|71899.5|71899.9|71893.9|280
1754398200000|2025-08-05 12:50:00|71903.9|71897.9|71909.9|71903.9|71912.7|71906.7|71903.9|71897.9|290
1754398500000|2025-08-05 12:55:00|71909.8|71903.8|71909|71903|71912.4|71906.4|71907.5|71901.5|214
1754398800000|2025-08-05 13:00:00|71908.5|71902.5|71910.4|71904.4|71913|71907|71906|71900|512
1754399100000|2025-08-05 13:05:00|71910.5|71904.5|71915.3|71909.3|71915.3|71909.3|71907.6|71901.6|288
1754399400000|2025-08-05 13:10:00|71915.4|71909.4|71906|71900|71915.4|71909.4|71903.3|71897.3|335
1754399700000|2025-08-05 13:15:00|71905.9|71899.9|71904.4|71898.4|71908.1|71902.1|71902.4|71896.4|310
1754400000000|2025-08-05 13:20:00|71904.5|71898.5|71897.3|71891.3|71905.5|71899.5|71895.9|71889.9|319
1754400300000|2025-08-05 13:25:00|71897.4|71891.4|71893.4|71887.4|71902.7|71896.7|71892.3|71886.3|262
1754400600000|2025-08-05 13:30:00|71893.3|71887.3|71888.9|71876.9|71894.7|71888.7|71886.1|71876.8|420
1754400900000|2025-08-05 13:35:00|71888.6|71876.6|71892.9|71880.9|71894.2|71888.2|71887|71876.6|343
1754401200000|2025-08-05 13:40:00|71892.4|71880.4|71894.3|71882.3|71895|71889|71887.4|71879.1|372
1754401500000|2025-08-05 13:45:00|71893.8|71881.8|71896.3|71890.3|71905.1|71895.4|71888.9|71880.8|386
1754401800000|2025-08-05 13:50:00|71896.6|71890.6|71901.2|71895.2|71908.1|71899.7|71896.6|71890.6|366
1754402100000|2025-08-05 13:55:00|71901|71895|71903.4|71891.4|71907.6|71898.9|71900.8|71891.1|318
1754402400000|2025-08-05 14:00:00|71911.2|71879.7|71901.4|71889.4|71911.2|71897.7|71878.7|71866.7|673
1754402700000|2025-08-05 14:05:00|71902.2|71890.2|71898.5|71892.5|71914.3|71905.3|71893.2|71887.2|580
1754403000000|2025-08-05 14:10:00|71899.3|71893.3|71908.7|71902.7|71915.5|71906.3|71899.3|71893.3|558
1754403300000|2025-08-05 14:15:00|71908.4|71902.4|71915|71909|71916.4|71910.4|71902.5|71893.3|590
1754403600000|2025-08-05 14:20:00|71915.1|71909.1|71898.1|71892.1|71923.2|71917.2|71896.9|71890.9|598
1754403900000|2025-08-05 14:25:00|71895.9|71889.9|71906.9|71900.9|71909.6|71903.6|71895.1|71889.1|510
1754404200000|2025-08-05 14:30:00|71907.1|71901.1|71897.5|71891.5|71911.3|71905.3|71897.5|71891.5|500
1754404500000|2025-08-05 14:35:00|71901.2|71895.2|71898|71892|71903.4|71897.4|71892.1|71886.1|418
1754404800000|2025-08-05 14:40:00|71897.9|71891.9|71884.3|71878.3|71898.1|71892.1|71884.3|71876.8|397
1754405100000|2025-08-05 14:45:00|71884.9|71878.9|71893.2|71887.2|71895.2|71889.2|71884.9|71878.9|440
1754405400000|2025-08-05 14:50:00|71893.3|71887.3|71883.9|71877.9|71895.2|71889.2|71881.5|71875.5|404
1754405700000|2025-08-05 14:55:00|71883.8|71877.8|71883.2|71877.2|71888.5|71882.5|71873.6|71867.6|509
1754406000000|2025-08-05 15:00:00|71883.5|71877.5|71876.8|71870.8|71885.2|71879.2|71874.2|71868.2|470
1754406300000|2025-08-05 15:05:00|71876.7|71870.7|71871.9|71865.9|71878.6|71870.7|71869.5|71862.2|366
1754406600000|2025-08-05 15:10:00|71872|71866|71869.1|71863.1|71879|71867.1|71868.9|71859.2|339
1754406900000|2025-08-05 15:15:00|71869|71863|71876|71864|71877.2|71869.4|71869|71860.1|222
1754407200000|2025-08-05 15:20:00|71875.7|71863.7|71875.2|71869.2|71876|71869.2|71868.8|71860.2|234
1754407500000|2025-08-05 15:25:00|71875.3|71869.3|71871.7|71865.7|71877.1|71870|71870.6|71864.3|221
1754407800000|2025-08-05 15:30:00|71871.6|71865.6|71875.1|71869.1|71877.3|71871.3|71868.9|71862.9|262
1754408100000|2025-08-05 15:35:00|71877.8|71865.8|71875.6|71869.6|71878.7|71869.6|71870.7|71861.4|253
1754408400000|2025-08-05 15:40:00|71875.9|71869.9|71875.7|71869.7|71881.4|71875.4|71873|71867|343
1754408700000|2025-08-05 15:45:00|71875.6|71869.6|71880.2|71874.2|71881.6|71875.6|71873.9|71867.9|239
1754409000000|2025-08-05 15:50:00|71879.9|71873.9|71871|71865|71879.9|71873.9|71870.9|71864.9|171
1754409300000|2025-08-05 15:55:00|71870.9|71864.9|71871.1|71865.1|71872.2|71866.2|71869.4|71863.4|132
1754409600000|2025-08-05 16:00:00|71871|71865|71872.6|71866.6|71874|71868|71870.3|71864.3|221
1754409900000|2025-08-05 16:05:00|71872.8|71866.8|71874.3|71868.3|71875.9|71869.9|71872.8|71866.8|205
1754410200000|2025-08-05 16:10:00|71874.2|71868.2|71875.5|71869.5|71876.6|71870.6|71873|71863.9|140
1754410500000|2025-08-05 16:15:00|71875.4|71869.4|71886.4|71880.4|71887.8|71881.8|71873.8|71867.8|249
1754410800000|2025-08-05 16:20:00|71886.3|71880.3|71879.1|71873.1|71887.2|71881.2|71875.8|71869.8|213
1754411100000|2025-08-05 16:25:00|71878.9|71872.9|71881.5|71875.5|71884.7|71878.7|71877.9|71871.9|251
1754411400000|2025-08-05 16:30:00|71881.4|71875.4|71882.3|71876.3|71892.1|71883|71878.4|71872.4|271
1754411700000|2025-08-05 16:35:00|71882.4|71876.4|71883.1|71877.1|71884.5|71878.5|71880.3|71874.3|154
1754412000000|2025-08-05 16:40:00|71883|71877|71886.2|71880.2|71886.2|71880.2|71882.4|71876.4|146
1754412300000|2025-08-05 16:45:00|71886.1|71880.1|71897.8|71891.8|71898.7|71892.7|71885.3|71879.3|193
1754412600000|2025-08-05 16:50:00|71898.1|71892.1|71895.8|71889.8|71898.3|71892.3|71892.9|71886.9|152
1754412900000|2025-08-05 16:55:00|71895.7|71889.7|71892.5|71886.5|71896|71890|71891.5|71885.5|139
1754413200000|2025-08-05 17:00:00|71893.1|71887.1|71893.1|71887.1|71896.8|71890.8|71891.8|71885.8|186
1754413500000|2025-08-05 17:05:00|71891.9|71885.9|71888.7|71882.7|71893.8|71887.8|71887.2|71881.2|235
1754413800000|2025-08-05 17:10:00|71888.8|71882.8|71887.4|71881.4|71892.8|71884.9|71886.8|71878.2|211
1754414100000|2025-08-05 17:15:00|71887.3|71881.3|71884.4|71878.4|71887.8|71881.8|71883.3|71877.3|127
1754414400000|2025-08-05 17:20:00|71884.2|71878.2|71889|71883|71889.4|71883.4|71883.6|71877.6|150
1754414700000|2025-08-05 17:25:00|71888.9|71882.9|71888.3|71882.3|71889.4|71883.4|71886.5|71880.5|185
1754415000000|2025-08-05 17:30:00|71888.5|71882.5|71889.5|71883.5|71889.7|71883.7|71886.7|71880.7|118
1754415300000|2025-08-05 17:35:00|71889.4|71883.4|71886.2|71880.2|71890|71884|71885.7|71879.7|176
1754415600000|2025-08-05 17:40:00|71886.3|71880.3|71886.2|71880.2|71887.9|71881.9|71884|71878|180
1754415900000|2025-08-05 17:45:00|71886.3|71880.3|71891.1|71885.1|71891.4|71885.4|71886.3|71880.3|197
1754416200000|2025-08-05 17:50:00|71891|71885|71890.4|71884.4|71892.3|71886.3|71889.1|71883.1|151
1754416500000|2025-08-05 17:55:00|71890.6|71884.6|71890.4|71884.4|71893.3|71887.3|71889.4|71883.4|140
1754416800000|2025-08-05 18:00:00|71890.3|71884.3|71891.5|71885.5|71892|71886|71889.4|71883.4|197
1754417100000|2025-08-05 18:05:00|71891.7|71885.7|71893|71887|71893.6|71887.6|71891.1|71885.1|216
1754417400000|2025-08-05 18:10:00|71892.9|71886.9|71895.4|71883.4|71896.7|71888|71891.3|71882.4|264
1754417700000|2025-08-05 18:15:00|71895.5|71883.5|71893.6|71887.6|71897.1|71889.1|71892.5|71883.1|206
1754418000000|2025-08-05 18:20:00|71893.5|71887.5|71893.4|71887.4|71895.5|71889.5|71891.9|71885.9|218
1754418300000|2025-08-05 18:25:00|71893.3|71887.3|71895.7|71889.7|71895.8|71889.8|71892.2|71886.2|244
1754418600000|2025-08-05 18:30:00|71895.6|71889.6|71896.5|71890.5|71898|71892|71895.6|71889.6|227
1754418900000|2025-08-05 18:35:00|71896.6|71890.6|71890.3|71884.3|71897.3|71891.3|71890.3|71884.3|248
1754419200000|2025-08-05 18:40:00|71890.4|71884.4|71890.8|71884.8|71893|71885.6|71889.2|71880.5|234
1754419500000|2025-08-05 18:45:00|71891.6|71885.6|71896.6|71890.6|71899.6|71893.6|71890.7|71881.3|253
1754419800000|2025-08-05 18:50:00|71896.5|71890.5|71897|71891|71898.5|71892.5|71896|71890|169
1754420100000|2025-08-05 18:55:00|71897.5|71891.5|71893.5|71887.5|71898.7|71892.7|71892.4|71884.7|264
1754420400000|2025-08-05 19:00:00|71893.2|71887.2|71897.6|71891.6|71900.2|71892.4|71893.2|71887.2|186
1754420700000|2025-08-05 19:05:00|71897.7|71891.7|71899.2|71893.2|71901.6|71895.6|71897.7|71891.7|146
1754421000000|2025-08-05 19:10:00|71899.3|71893.3|71898.1|71892.1|71900.2|71894.2|71897.7|71891.7|121
1754421300000|2025-08-05 19:15:00|71898|71892|71899.7|71893.7|71899.8|71893.8|71897.8|71891.8|164
1754421600000|2025-08-05 19:20:00|71899.8|71893.8|71899.4|71893.4|71900.7|71894.7|71898.8|71892.8|164
1754421900000|2025-08-05 19:25:00|71899.5|71893.5|71898.8|71892.8|71899.9|71893.9|71897.5|71891.5|198
1754422200000|2025-08-05 19:30:00|71898.6|71892.6|71897.4|71891.4|71899.5|71893.5|71896.2|71890.2|188
1754422500000|2025-08-05 19:35:00|71897.6|71891.6|71898.7|71892.7|71898.8|71892.8|71896.9|71890.9|142
1754422800000|2025-08-05 19:40:00|71898.9|71892.9|71897.3|71891.3|71899.2|71893.2|71897.3|71891.3|206
1754423100000|2025-08-05 19:45:00|71897.4|71891.4|71896|71890|71899.3|71891.9|71893.4|71887|224
1754423400000|2025-08-05 19:50:00|71895.9|71889.9|71896.1|71890.1|71896.3|71890.3|71893.1|71887.1|193
1754423700000|2025-08-05 19:55:00|71896.3|71890.3|71896.6|71890.6|71898|71892|71894.6|71888.6|199
1754424000000|2025-08-05 20:00:00|71896.7|71890.7|71899.3|71887.3|71899.4|71891.1|71895.5|71886.5|120
1754424300000|2025-08-05 20:05:00|71899.2|71887.2|71898|71886|71899.3|71890.1|71893.4|71886|136
1754424600000|2025-08-05 20:10:00|71897.9|71885.9|71899.7|71887.7|71901.3|71889.3|71897.8|71885.8|81
1754424900000|2025-08-05 20:15:00|71899.8|71887.8|71896.9|71890.9|71900|71891|71896.8|71887.5|50
1754425200000|2025-08-05 20:20:00|71896.8|71890.8|71899.2|71887.2|71900.1|71891.5|71896.6|71887.2|63
1754425500000|2025-08-05 20:25:00|71899.3|71887.3|71898.7|71886.7|71899.5|71890.3|71895.5|71886.7|35
1754425800000|2025-08-05 20:30:00|71898.6|71886.6|71899.5|71887.5|71899.6|71887.6|71898.3|71886.3|29
1754426100000|2025-08-05 20:35:00|71899.4|71887.4|71898.3|71886.3|71899.6|71887.6|71898.1|71886.1|26
1754426400000|2025-08-05 20:40:00|71898.4|71886.4|71900.3|71888.3|71902.6|71890.6|71898.4|71886.4|67
1754426700000|2025-08-05 20:45:00|71900.2|71888.2|71899.2|71887.2|71900.7|71888.7|71898.7|71886.7|95
1754427000000|2025-08-05 20:50:00|71899.1|71887.1|71895.8|71883.8|71899.4|71887.4|71895.5|71883.5|72
1754427300000|2025-08-05 20:55:00|71895.9|71883.9|71908.3|71871.1|71908.3|71884.5|71894.3|71871|78
1754427600000|2025-08-05 21:00:00|71908.9|71870.5|71909.8|71868.8|71914.8|71871.1|71908.4|71864.8|14
1754427900000|2025-08-05 21:05:00|71907.6|71869|71919.4|71858.9|71920.8|71872.3|71907.6|71858.8|99
1754428200000|2025-08-05 21:10:00|71919.3|71859.2|71908.2|71868.8|71920|71870.2|71908.2|71858.8|137
1754428500000|2025-08-05 21:15:00|71908.3|71868.5|71908.5|71869.1|71908.5|71869.5|71907.4|71867.8|90
1754428800000|2025-08-05 21:20:00|71908.6|71869.2|71908.2|71869.4|71908.6|71869.5|71908.2|71869|50
1754429100000|2025-08-05 21:25:00|71908.4|71869.5|71908.4|71870.4|71908.8|71870.4|71908.1|71868.9|61
1754429400000|2025-08-05 21:30:00|71908.2|71870.3|71908.1|71870.6|71908.3|71871|71907.5|71869.9|76
1754429700000|2025-08-05 21:35:00|71907.9|71870.5|71907.2|71870.7|71909|71870.8|71907.1|71869.4|60
1754430000000|2025-08-05 21:40:00|71907.3|71870.8|71907.5|71870.5|71907.7|71870.8|71907.1|71870.1|39
1754430300000|2025-08-05 21:45:00|71907.4|71870.4|71907.9|71870.6|71908.7|71871|71907.1|71869.1|66
1754430600000|2025-08-05 21:50:00|71907.8|71870.4|71907.5|71871|71909.3|71871.3|71907.5|71868.7|82
1754430900000|2025-08-05 21:55:00|71907.4|71870.9|71906.5|71870.5|71908.5|71872.6|71904.4|71868|109
1754431200000|2025-08-05 22:00:00|71906.7|71870.2|71906.4|71873.6|71908.4|71884.3|71895.6|71870.2|177
1754431500000|2025-08-05 22:05:00|71906.5|71873.5|71895.9|71883.9|71906.8|71884.6|71895.9|71873.4|123
1754431800000|2025-08-05 22:10:00|71896|71884|71905.1|71874.4|71905.5|71884.3|71895.3|71874.2|102
1754432100000|2025-08-05 22:15:00|71905|71874.2|71895.6|71883.6|71905|71883.7|71894.1|71874.2|104
1754432400000|2025-08-05 22:20:00|71895.4|71883.4|71894.6|71882.6|71895.9|71883.9|71894.1|71882.1|142
1754432700000|2025-08-05 22:25:00|71894.3|71882.3|71895.7|71883.7|71896.6|71884.6|71893.4|71881.4|157
1754433000000|2025-08-05 22:30:00|71895.6|71883.6|71897.3|71885.3|71897.8|71885.8|71895.2|71883.2|180
1754433300000|2025-08-05 22:35:00|71897.2|71885.2|71897.2|71885.2|71897.4|71885.4|71896.5|71884.5|92
1754433600000|2025-08-05 22:40:00|71897.1|71885.1|71897.3|71885.3|71897.4|71885.4|71896.4|71884.4|97
1754433900000|2025-08-05 22:45:00|71897.2|71885.2|71893.9|71881.9|71897.2|71885.2|71892.9|71880.9|170
1754434200000|2025-08-05 22:50:00|71894.5|71882.5|71896.9|71884.9|71897.2|71885.2|71893.7|71881.7|167
1754434500000|2025-08-05 22:55:00|71896.7|71884.7|71895.8|71883.8|71897.1|71885.1|71895.2|71883.2|115
1754434800000|2025-08-05 23:00:00|71895.4|71883.4|71893.1|71881.1|71895.7|71883.7|71890.7|71878.7|191
1754435100000|2025-08-05 23:05:00|71893.3|71881.3|71889.6|71877.6|71893.9|71881.9|71888.8|71876.8|116
1754435400000|2025-08-05 23:10:00|71889.5|71877.5|71889.6|71877.6|71889.7|71877.7|71888.9|71876.9|43
1754435700000|2025-08-05 23:15:00|71889.5|71877.5|71889.3|71877.3|71889.6|71877.6|71888.9|71876.9|82
1754436000000|2025-08-05 23:20:00|71889.2|71877.2|71889.4|71877.4|71889.5|71877.5|71889.2|71877.2|20
1754436300000|2025-08-05 23:25:00|71889.3|71877.3|71889.9|71877.9|71890.1|71878.1|71889.3|71877.3|37
1754436600000|2025-08-05 23:30:00|71890.1|71878.1|71889.9|71877.9|71890.4|71878.4|71889.5|71877.5|83
1754436900000|2025-08-05 23:35:00|71890.1|71878.1|71890.1|71878.1|71890.5|71878.5|71889.9|71877.9|116
1754437200000|2025-08-05 23:40:00|71890|71878|71892.1|71880.1|71892.5|71880.5|71889.4|71877.4|90
1754437500000|2025-08-05 23:45:00|71892|71880|71893.2|71881.2|71894.2|71882.2|71890.6|71878.6|128
1754437800000|2025-08-05 23:50:00|71893.1|71881.1|71892.2|71880.2|71893.2|71881.2|71891.4|71879.4|63
1754438100000|2025-08-05 23:55:00|71892.3|71880.3|71902.8|71890.8|71902.9|71890.9|71891.3|71879.3|161
1754438400000|2025-08-06 00:00:00|71903.1|71891.1|71890.8|71878.8|71905.8|71893.8|71886.7|71874.7|326
1754438700000|2025-08-06 00:05:00|71891.1|71879.1|71889.3|71877.3|71893.4|71881.4|71886.1|71874.1|192
1754439000000|2025-08-06 00:10:00|71889.4|71877.4|71888|71876|71892.2|71880.2|71888|71876|136
1754439300000|2025-08-06 00:15:00|71888.3|71876.3|71891.7|71879.7|71892.3|71880.3|71884.6|71872.6|141
1754439600000|2025-08-06 00:20:00|71890.6|71878.6|71890|71878|71892.4|71880.4|71888.9|71876.9|141
1754439900000|2025-08-06 00:25:00|71889.9|71877.9|71891.4|71879.4|71892.5|71880.5|71889.7|71877.7|98
1754440200000|2025-08-06 00:30:00|71891.6|71879.6|71899.1|71887.1|71900.1|71888.1|71891.6|71879.6|200
1754440500000|2025-08-06 00:35:00|71899|71887|71895.6|71883.6|71901.5|71892.2|71894.2|71882.2|213
1754440800000|2025-08-06 00:40:00|71895.5|71883.5|71900.6|71888.6|71902.6|71890.6|71890|71878|236
1754441100000|2025-08-06 00:45:00|71900.5|71888.5|71904.2|71892.2|71905.4|71893.4|71900.5|71888.5|198
1754441400000|2025-08-06 00:50:00|71904.3|71892.3|71902.4|71890.4|71907.2|71895.2|71900.3|71888.3|204
1754441700000|2025-08-06 00:55:00|71902.6|71890.6|71910|71898|71913|71901|71902|71890|223
1754442000000|2025-08-06 01:00:00|71910.1|71898.1|71915.8|71903.8|71918.8|71906.8|71909.8|71897.8|316
1754442300000|2025-08-06 01:05:00|71915.9|71903.9|71919|71907|71919.3|71909|71911.8|71899.8|210
1754442600000|2025-08-06 01:10:00|71918.9|71906.9|71915.5|71903.5|71919.3|71912|71912.7|71903.2|146
1754442900000|2025-08-06 01:15:00|71915.4|71903.4|71943.2|71931.2|71943.6|71931.6|71915|71903|322
1754443200000|2025-08-06 01:20:00|71943.1|71931.1|71953|71947|71956.7|71947.1|71942.5|71930.5|282
1754443500000|2025-08-06 01:25:00|71952.9|71946.9|71950.3|71938.3|71960.6|71952.3|71949.2|71937.2|207
1754443800000|2025-08-06 01:30:00|71950.7|71938.7|71946.7|71934.7|71950.8|71938.8|71940.3|71928.3|275
1754444100000|2025-08-06 01:35:00|71946.8|71934.8|71921.6|71915.6|71946.8|71934.8|71921.1|71911.7|381
1754444400000|2025-08-06 01:40:00|71921.5|71915.5|71934.6|71928.6|71937.5|71931.5|71920.3|71914.3|224
1754444700000|2025-08-06 01:45:00|71934.5|71928.5|71933.8|71927.8|71941.8|71935.8|71932.3|71926.3|225
1754445000000|2025-08-06 01:50:00|71933.7|71927.7|71927.9|71921.9|71934.1|71927.7|71926.5|71919|249
1754445300000|2025-08-06 01:55:00|71928|71922|71932.2|71926.2|71933.5|71927.5|71928|71922|203
1754445600000|2025-08-06 02:00:00|71932.3|71926.3|71937.9|71931.9|71940|71934|71932.3|71926.3|230
1754445900000|2025-08-06 02:05:00|71938.9|71932.9|71936.5|71930.5|71939.3|71933.3|71936.5|71930.5|172
1754446200000|2025-08-06 02:10:00|71936.6|71930.6|71935.8|71929.8|71936.6|71930.6|71930.5|71924.5|196
1754446500000|2025-08-06 02:15:00|71935.7|71929.7|71933.6|71927.6|71936|71930|71923|71917|208
1754446800000|2025-08-06 02:20:00|71933.7|71927.7|71930.8|71924.8|71933.8|71927.8|71926|71920|193
1754447100000|2025-08-06 02:25:00|71931.6|71925.6|71930.3|71924.3|71931.8|71925.8|71929.4|71923.4|100
1754447400000|2025-08-06 02:30:00|71930.1|71924.1|71931.6|71925.6|71934|71928|71930.1|71924.1|163
1754447700000|2025-08-06 02:35:00|71931.2|71925.2|71934.5|71928.5|71939.3|71931.1|71931.2|71925.2|177
1754448000000|2025-08-06 02:40:00|71934.4|71928.4|71941.7|71935.7|71942.9|71936.9|71933.8|71927.8|193
1754448300000|2025-08-06 02:45:00|71941.8|71935.8|71938.6|71932.6|71946.5|71940.5|71937.6|71931.6|186
1754448600000|2025-08-06 02:50:00|71939.2|71933.2|71938.7|71932.7|71940.2|71934.2|71933.9|71927.9|118
1754448900000|2025-08-06 02:55:00|71938.8|71932.8|71930.1|71924.1|71938.9|71932.9|71930|71924|133
1754449200000|2025-08-06 03:00:00|71929.7|71923.7|71933|71927|71933.8|71927.8|71927.6|71921.6|163
1754449500000|2025-08-06 03:05:00|71932.9|71926.9|71931.8|71925.8|71933.1|71927.1|71926.7|71920.7|145
1754449800000|2025-08-06 03:10:00|71931.9|71925.9|71933.8|71927.8|71934.5|71928.5|71931|71925|128
1754450100000|2025-08-06 03:15:00|71933.9|71927.9|71928.5|71922.5|71934.3|71928.3|71928.4|71922.4|126
1754450400000|2025-08-06 03:20:00|71928.6|71922.6|71921.5|71915.5|71928.7|71922.7|71918.7|71912.7|209
1754450700000|2025-08-06 03:25:00|71921.8|71915.8|71911.6|71905.6|71921.8|71915.8|71911.1|71905.1|235
1754451000000|2025-08-06 03:30:00|71911.4|71905.4|71909.7|71903.7|71915|71909|71906|71900|207
1754451300000|2025-08-06 03:35:00|71909.9|71903.9|71916.3|71910.3|71916.8|71910.8|71908.9|71902.9|140
1754451600000|2025-08-06 03:40:00|71916.4|71910.4|71916.6|71910.6|71920.3|71914.3|71911.1|71905.1|122
1754451900000|2025-08-06 03:45:00|71916.2|71910.2|71924.5|71918.5|71924.6|71918.6|71916.2|71910.2|104
1754452200000|2025-08-06 03:50:00|71924.4|71918.4|71926.1|71920.1|71926.3|71920.3|71922.1|71916.1|120
1754452500000|2025-08-06 03:55:00|71925.9|71919.9|71925.5|71919.5|71927.5|71921.5|71919.6|71913.6|162
1754452800000|2025-08-06 04:00:00|71925.4|71919.4|71935.7|71929.7|71935.7|71929.7|71920.5|71914.5|192
1754453100000|2025-08-06 04:05:00|71935.6|71929.6|71935.3|71929.3|71939.6|71933.6|71933.7|71927.7|203
1754453400000|2025-08-06 04:10:00|71935.2|71929.2|71932.6|71926.6|71935.2|71929.2|71930.7|71924.7|92
1754453700000|2025-08-06 04:15:00|71933.6|71927.6|71931.4|71925.4|71933.6|71927.6|71930.3|71924.3|100
1754454000000|2025-08-06 04:20:00|71931.5|71925.5|71929.7|71923.7|71934.5|71926.7|71928.6|71922.5|113
1754454300000|2025-08-06 04:25:00|71929.8|71923.8|71931|71925|71933.8|71925.4|71929.4|71921.7|138
1754454600000|2025-08-06 04:30:00|71930.9|71924.9|71925.4|71919.4|71930.9|71924.9|71925.4|71919.4|137
1754454900000|2025-08-06 04:35:00|71925.3|71919.3|71923.8|71917.8|71929.6|71920.6|71923.4|71916.3|169
1754455200000|2025-08-06 04:40:00|71923.7|71917.7|71925.3|71919.3|71926.8|71920.8|71922.5|71916.5|152
1754455500000|2025-08-06 04:45:00|71925.2|71919.2|71926.5|71920.5|71927.7|71921.7|71924.3|71918.3|200
1754455800000|2025-08-06 04:50:00|71926.3|71920.3|71926.8|71920.8|71929.8|71922.1|71925.5|71917.6|164
1754456100000|2025-08-06 04:55:00|71926.7|71920.7|71926.4|71920.4|71927.3|71921.3|71924.5|71918.5|115
1754456400000|2025-08-06 05:00:00|71926.5|71920.5|71931.5|71925.5|71933.4|71927.4|71925.2|71919.2|246
1754456700000|2025-08-06 05:05:00|71931.3|71925.3|71932.2|71926.2|71933|71927|71929.5|71923.5|199
1754457000000|2025-08-06 05:10:00|71932.1|71926.1|71931.9|71925.9|71933.1|71927.1|71929.6|71923.6|152
1754457300000|2025-08-06 05:15:00|71931.8|71925.8|71933.1|71927.1|71934.1|71928.1|71931.1|71925.1|128
1754457600000|2025-08-06 05:20:00|71933|71927|71933.4|71927.4|71933.7|71927.7|71931.7|71925.7|125
1754457900000|2025-08-06 05:25:00|71933.3|71927.3|71934.3|71928.3|71934.7|71928.7|71930.3|71924.3|137
1754458200000|2025-08-06 05:30:00|71934.2|71928.2|71941.3|71935.3|71941.4|71935.4|71934.1|71928.1|184
1754458500000|2025-08-06 05:35:00|71941.5|71935.5|71947.1|71941.1|71949.3|71941.5|71941.4|71934.9|181
1754458800000|2025-08-06 05:40:00|71946.4|71940.4|71945.9|71939.9|71946.8|71940.8|71945.2|71939.2|90
1754459100000|2025-08-06 05:45:00|71946|71940|71946.3|71940.3|71949.8|71943.8|71945|71939|131
1754459400000|2025-08-06 05:50:00|71947.1|71941.1|71946.1|71940.1|71948.9|71942.9|71945.6|71939.6|146
1754459700000|2025-08-06 05:55:00|71946|71940|71950.1|71944.1|71953|71947|71946|71940|249
1754460000000|2025-08-06 06:00:00|71950.2|71944.2|71945.9|71939.9|71950.2|71944.2|71944.7|71938.7|222
1754460300000|2025-08-06 06:05:00|71946|71940|71939|71933|71946.6|71940.6|71938|71932|147
1754460600000|2025-08-06 06:10:00|71938.9|71932.9|71936.6|71930.6|71939.1|71933.1|71933.5|71927.5|93
1754460900000|2025-08-06 06:15:00|71936.8|71930.8|71935.7|71929.7|71937.9|71931.9|71930.7|71924.7|160
1754461200000|2025-08-06 06:20:00|71935.6|71929.6|71932.4|71926.4|71939.4|71933.4|71931.6|71925.6|167
1754461500000|2025-08-06 06:25:00|71932.5|71926.5|71932.1|71926.1|71936.8|71930.8|71931.6|71925.6|182
1754461800000|2025-08-06 06:30:00|71932|71926|71926.5|71920.5|71932.1|71926.1|71924.2|71918.2|232
1754462100000|2025-08-06 06:35:00|71926.6|71920.6|71927.4|71921.4|71932.7|71926.7|71922.2|71916.2|230
1754462400000|2025-08-06 06:40:00|71927.5|71921.5|71926.2|71920.2|71930.8|71923|71923.6|71917.6|144
1754462700000|2025-08-06 06:45:00|71926.1|71920.1|71934.3|71928.3|71936.5|71930.5|71925.7|71919.7|178
1754463000000|2025-08-06 06:50:00|71934.9|71928.9|71933.6|71927.6|71937.4|71931.4|71933.3|71927.3|163
1754463300000|2025-08-06 06:55:00|71933.7|71927.7|71937.3|71931.3|71942|71933.2|71933.1|71927.1|281
1754463600000|2025-08-06 07:00:00|71936.4|71930.4|71938|71932|71939|71933|71935.9|71929.9|233
1754463900000|2025-08-06 07:05:00|71938.1|71932.1|71942.1|71930.1|71942.1|71933.1|71934.6|71925.4|229
1754464200000|2025-08-06 07:10:00|71942.2|71930.2|71946.1|71934.1|71947.5|71940.2|71940|71930.2|211
1754464500000|2025-08-06 07:15:00|71946|71934|71938.7|71932.7|71947.8|71938.2|71935.9|71926.5|181
1754464800000|2025-08-06 07:20:00|71938.8|71932.8|71940.9|71934.9|71943.7|71937.7|71937.5|71931.5|165
1754465100000|2025-08-06 07:25:00|71941.2|71935.2|71942.7|71936.7|71943.8|71937.8|71940.1|71934.1|132
1754465400000|2025-08-06 07:30:00|71942.9|71936.9|71944.2|71938.2|71944.8|71938.8|71941.8|71935.8|110
1754465700000|2025-08-06 07:35:00|71944.1|71938.1|71941.1|71935.1|71944.5|71938.5|71940.4|71934.4|116
1754466000000|2025-08-06 07:40:00|71941.3|71935.3|71938.7|71932.7|71941.4|71935.4|71935.8|71929.8|116
1754466300000|2025-08-06 07:45:00|71938.8|71932.8|71936.5|71930.5|71939.7|71933.7|71935.5|71929.5|90
1754466600000|2025-08-06 07:50:00|71936.4|71930.4|71937.4|71925.4|71937.4|71930.6|71934.3|71925.1|146
1754466900000|2025-08-06 07:55:00|71933|71927|71934|71928|71939.8|71931.6|71931.7|71925.7|194
1754467200000|2025-08-06 08:00:00|71934.1|71928.1|71935.3|71929.3|71938.1|71932.1|71933.7|71927.7|158
1754467500000|2025-08-06 08:05:00|71935.4|71929.4|71935.5|71929.5|71937.9|71931.9|71933.6|71927.6|165
1754467800000|2025-08-06 08:10:00|71935.4|71929.4|71936.5|71930.5|71939.4|71933.4|71934.4|71928.4|167
1754468100000|2025-08-06 08:15:00|71936.3|71930.3|71945.2|71939.2|71945.6|71939.6|71935.1|71929.1|214
1754468400000|2025-08-06 08:20:00|71945.3|71939.3|71949.7|71943.7|71949.7|71943.7|71943.2|71937.2|199
1754468700000|2025-08-06 08:25:00|71949.8|71943.8|71950.4|71944.4|71956.1|71950.1|71949.4|71943.4|207
1754469000000|2025-08-06 08:30:00|71950.5|71944.5|71948.5|71942.5|71951.4|71945.4|71941.2|71935.2|264
1754469300000|2025-08-06 08:35:00|71948.6|71942.6|71943.6|71937.6|71951.4|71945.4|71943.1|71936.9|218
1754469600000|2025-08-06 08:40:00|71943.5|71937.5|71943.5|71931.5|71945.6|71938.9|71939.7|71931.5|162
1754469900000|2025-08-06 08:45:00|71943.2|71931.2|71942|71936|71943.5|71936.4|71935|71929|182
1754470200000|2025-08-06 08:50:00|71941.8|71935.8|71947.3|71935.3|71947.7|71939|71941.5|71935.2|148
1754470500000|2025-08-06 08:55:00|71947.2|71935.2|71948|71942|71948.3|71942.3|71944.3|71935.1|116
1754470800000|2025-08-06 09:00:00|71948.1|71942.1|71945.3|71939.3|71952.1|71946.1|71945.3|71939.3|189
1754471100000|2025-08-06 09:05:00|71945.1|71939.1|71946.3|71940.3|71949.4|71941|71939.1|71933.1|180
1754471400000|2025-08-06 09:10:00|71946.4|71940.4|71936.9|71930.9|71949.3|71940.4|71936.8|71930.8|117
1754471700000|2025-08-06 09:15:00|71936.8|71930.8|71940.7|71934.7|71941.2|71935.2|71935.1|71929.1|152
1754472000000|2025-08-06 09:20:00|71940.6|71934.6|71937.9|71931.9|71941.7|71935.7|71936.8|71930.8|168
1754472300000|2025-08-06 09:25:00|71938|71932|71936.9|71930.9|71938.5|71932.5|71934.9|71928.9|85
1754472600000|2025-08-06 09:30:00|71936.8|71930.8|71936.9|71930.9|71939.5|71933.5|71936|71930|86
1754472900000|2025-08-06 09:35:00|71937|71931|71937.8|71931.8|71939|71933|71935.3|71929.3|91
1754473200000|2025-08-06 09:40:00|71937.9|71931.9|71937|71931|71940.3|71934.3|71935|71929|116
1754473500000|2025-08-06 09:45:00|71937.1|71931.1|71939.1|71933.1|71940.6|71934.6|71937.1|71931.1|114
1754473800000|2025-08-06 09:50:00|71939.3|71933.3|71933.2|71927.2|71940.1|71934.1|71932.8|71926.8|108
1754474100000|2025-08-06 09:55:00|71933.1|71927.1|71935.1|71929.1|71935.1|71929.1|71929.1|71923.1|211
1754474400000|2025-08-06 10:00:00|71935.2|71929.2|71930.9|71924.9|71936.2|71930.2|71930.8|71924.8|140
1754474700000|2025-08-06 10:05:00|71930.8|71924.8|71927.5|71921.5|71933.8|71927.8|71926.3|71920.3|185
1754475000000|2025-08-06 10:10:00|71927.4|71921.4|71913.9|71907.9|71927.4|71921.4|71913.6|71907.6|225
1754475300000|2025-08-06 10:15:00|71913.4|71907.4|71909.3|71903.3|71915.4|71909.4|71908.7|71902.7|228
1754475600000|2025-08-06 10:20:00|71909.2|71903.2|71910.6|71904.6|71910.6|71904.6|71905.4|71899.4|203
1754475900000|2025-08-06 10:25:00|71910.5|71904.5|71915.4|71909.4|71918.6|71910.2|71910.5|71904.5|169
1754476200000|2025-08-06 10:30:00|71915.6|71909.6|71917.4|71911.4|71921.3|71913.3|71915.6|71907|144
1754476500000|2025-08-06 10:35:00|71917.5|71911.5|71914.2|71908.2|71918.1|71912.1|71913.8|71907.8|153
1754476800000|2025-08-06 10:40:00|71914.1|71908.1|71913|71907|71917.3|71911.3|71912.8|71906.8|114
1754477100000|2025-08-06 10:45:00|71912.9|71906.9|71906.8|71900.8|71913.3|71907.3|71906.6|71900.6|110
1754477400000|2025-08-06 10:50:00|71906.7|71900.7|71902.2|71896.2|71906.7|71900.7|71899.2|71893.2|334
1754477700000|2025-08-06 10:55:00|71902.1|71896.1|71904.4|71898.4|71906.7|71900.7|71901.6|71895.6|146
1754478000000|2025-08-06 11:00:00|71904.3|71898.3|71908.5|71902.5|71909.5|71903.5|71904|71898|166
1754478300000|2025-08-06 11:05:00|71908.6|71902.6|71908.3|71896.3|71910.2|71904.2|71904.3|71896.1|114
1754478600000|2025-08-06 11:10:00|71908.2|71896.2|71901.5|71889.5|71908.6|71896.6|71897.7|71888.6|170
1754478900000|2025-08-06 11:15:00|71901.4|71889.4|71903.5|71891.5|71904|71892|71896.6|71888.4|113
1754479200000|2025-08-06 11:20:00|71903.4|71891.4|71894.5|71888.5|71904|71892|71894|71885.2|134
1754479500000|2025-08-06 11:25:00|71894.6|71888.6|71894.9|71888.9|71900|71890.3|71894.3|71886.3|121
1754479800000|2025-08-06 11:30:00|71895|71889|71896.6|71890.6|71902|71893.6|71893.2|71884.4|160
1754480100000|2025-08-06 11:35:00|71897|71891|71897.8|71891.8|71900.1|71891.8|71895.2|71887.6|112
1754480400000|2025-08-06 11:40:00|71897.9|71891.9|71896.2|71890.2|71900.9|71894.1|71895.5|71886.9|113
1754480700000|2025-08-06 11:45:00|71896|71890|71898.5|71892.5|71898.7|71892.7|71895.2|71889.2|124
1754481000000|2025-08-06 11:50:00|71898.8|71892.8|71900.3|71894.3|71902.5|71894.3|71898.7|71890.2|79
1754481300000|2025-08-06 11:55:00|71900.4|71894.4|71902.4|71896.4|71903.9|71897.9|71899.8|71893.8|155
1754481600000|2025-08-06 12:00:00|71902.3|71896.3|71904.1|71898.1|71904.1|71898.1|71899.3|71893.3|174
1754481900000|2025-08-06 12:05:00|71905.5|71899.5|71902|71896|71905.6|71899.6|71900.3|71894.3|195
1754482200000|2025-08-06 12:10:00|71901.9|71895.9|71901.2|71895.2|71905.1|71899.1|71898.6|71890.9|175
1754482500000|2025-08-06 12:15:00|71901.1|71895.1|71894.5|71888.5|71902.2|71895.1|71894.2|71885.9|157
1754482800000|2025-08-06 12:20:00|71894.3|71888.3|71891.8|71879.8|71897.4|71888.3|71887.9|71878.5|261
1754483100000|2025-08-06 12:25:00|71891.4|71879.4|71886.7|71880.7|71891.4|71884|71885.4|71876.6|191
1754483400000|2025-08-06 12:30:00|71886.8|71880.8|71889.5|71877.5|71891.8|71883.1|71885.7|71876.6|203
1754483700000|2025-08-06 12:35:00|71889.6|71877.6|71878.6|71872.6|71889.7|71879.4|71877.3|71870.6|264
1754484000000|2025-08-06 12:40:00|71878.3|71872.3|71877.7|71871.7|71886.9|71876.2|71876.8|71868.4|267
1754484300000|2025-08-06 12:45:00|71877.8|71871.8|71872.8|71866.8|71880.7|71871.9|71872.6|71865.3|211
1754484600000|2025-08-06 12:50:00|71872.2|71866.2|71869.3|71863.3|71879.5|71870.9|71869.3|71862.7|250
1754484900000|2025-08-06 12:55:00|71868.9|71862.9|71867.5|71861.5|71871.4|71865.4|71864.9|71858.9|264
1754485200000|2025-08-06 13:00:00|71867.1|71861.1|71866.5|71854.5|71869.2|71861.9|71860.4|71850.7|339
1754485500000|2025-08-06 13:05:00|71865.2|71853.2|71861|71855|71869.3|71858|71860.4|71851.9|218
1754485800000|2025-08-06 13:10:00|71860.9|71854.9|71852.6|71846.6|71860.9|71854.9|71851.8|71845.8|243
1754486100000|2025-08-06 13:15:00|71853.3|71847.3|71855.1|71843.1|71860.1|71854.1|71851.8|71842.5|209
1754486400000|2025-08-06 13:20:00|71854.8|71842.8|71854.4|71842.4|71856.4|71848.2|71851|71841.9|289
1754486700000|2025-08-06 13:25:00|71854.8|71842.8|71856.3|71844.3|71856.3|71848.3|71850.9|71842|291
1754487000000|2025-08-06 13:30:00|71855.8|71843.8|71855.5|71849.5|71856.2|71849.7|71851.9|71840.9|279
1754487300000|2025-08-06 13:35:00|71855.4|71849.4|71864.7|71858.7|71864.8|71858.8|71855.4|71849.4|211
1754487600000|2025-08-06 13:40:00|71864.4|71858.4|71852.1|71846.1|71865.6|71859.6|71851.3|71843.6|244
1754487900000|2025-08-06 13:45:00|71855|71843|71853.2|71847.2|71857.1|71850.8|71851.2|71842.7|194
1754488200000|2025-08-06 13:50:00|71853.1|71847.1|71846.1|71840.1|71853.3|71847.3|71841.9|71835.6|300
1754488500000|2025-08-06 13:55:00|71846|71840|71842.9|71836.9|71854.2|71847.5|71842.6|71836.6|419
1754488800000|2025-08-06 14:00:00|71842.7|71836.7|71857.8|71851.8|71862|71856|71842.2|71836.2|389
1754489100000|2025-08-06 14:05:00|71857.7|71851.7|71867.6|71861.6|71867.6|71861.6|71852.7|71846.7|331
1754489400000|2025-08-06 14:10:00|71867.4|71861.4|71864.6|71858.6|71870.4|71864.4|71861.4|71855.4|285
1754489700000|2025-08-06 14:15:00|71864.5|71858.5|71866.1|71860.1|71870.9|71864.9|71863|71857|270
1754490000000|2025-08-06 14:20:00|71866.2|71860.2|71859.9|71853.9|71866.9|71860.9|71859.6|71850.9|290
1754490300000|2025-08-06 14:25:00|71859.6|71853.6|71860.5|71854.5|71865.6|71859.6|71858.3|71852.3|287
1754490600000|2025-08-06 14:30:00|71860.7|71854.7|71860.8|71854.8|71863.7|71857.7|71858.6|71852.6|285
1754490900000|2025-08-06 14:35:00|71860.6|71854.6|71853.9|71847.9|71863.2|71857.2|71853.1|71847.1|252
1754491200000|2025-08-06 14:40:00|71854.2|71848.2|71865.4|71859.4|71866.7|71860.7|71853.9|71847.9|300
1754491500000|2025-08-06 14:45:00|71865.3|71859.3|71868.2|71862.2|71869|71863|71862.4|71855|243
1754491800000|2025-08-06 14:50:00|71868.1|71862.1|71872.4|71866.4|71872.4|71866.4|71866.8|71860.8|264
1754492100000|2025-08-06 14:55:00|71872.5|71866.5|71872.8|71866.8|71874.9|71868.9|71871.4|71865.4|293
1754492400000|2025-08-06 15:00:00|71872.7|71866.7|71868.9|71862.9|71876.7|71870.7|71868.3|71862.3|380
1754492700000|2025-08-06 15:05:00|71869|71863|71862.9|71856.9|71873.5|71867.5|71862.8|71856.8|295
1754493000000|2025-08-06 15:10:00|71863.1|71857.1|71858.7|71852.7|71863.1|71857.1|71857.8|71851.8|254
1754493300000|2025-08-06 15:15:00|71859|71853|71847.1|71841.1|71861.8|71853|71846.3|71840.3|336
1754493600000|2025-08-06 15:20:00|71847.2|71841.2|71855.6|71849.6|71857.3|71851.3|71845.7|71839.7|330
1754493900000|2025-08-06 15:25:00|71855.7|71849.7|71854.6|71848.6|71857.3|71851.3|71853.7|71847.7|288
1754494200000|2025-08-06 15:30:00|71854.3|71848.3|71862.5|71856.5|71868.3|71862.3|71853.7|71847.7|272
1754494500000|2025-08-06 15:35:00|71862.1|71856.1|71873.7|71867.7|71885.3|71879.3|71859.4|71853.4|573
1754494800000|2025-08-06 15:40:00|71874.4|71868.4|71869.4|71863.4|71896.3|71890.3|71869|71863|596
1754495100000|2025-08-06 15:45:00|71869.3|71863.3|71859.4|71853.4|71870.6|71864.6|71859.3|71853.3|318
1754495400000|2025-08-06 15:50:00|71859.6|71853.6|71855.9|71849.9|71859.6|71853.6|71851.9|71843.1|296
1754495700000|2025-08-06 15:55:00|71855.7|71849.7|71852.9|71840.9|71858.1|71849.7|71851.8|71840.4|300
1754496000000|2025-08-06 16:00:00|71852.8|71840.8|71857.1|71845.1|71857.3|71848.5|71851|71839|332
1754496300000|2025-08-06 16:05:00|71857|71845|71850.9|71844.9|71858.1|71851.2|71850.9|71843.7|189
1754496600000|2025-08-06 16:10:00|71850.8|71844.8|71859.7|71853.7|71860.8|71854.8|71849.9|71843.9|251
1754496900000|2025-08-06 16:15:00|71859.8|71853.8|71857.3|71851.3|71862.8|71856.8|71854.4|71848.4|194
1754497200000|2025-08-06 16:20:00|71857.5|71851.5|71858.1|71852.1|71860.3|71854.3|71857|71851|197
1754497500000|2025-08-06 16:25:00|71858.2|71852.2|71857|71851|71861.5|71855.5|71855.6|71849.6|179
1754497800000|2025-08-06 16:30:00|71857.1|71851.1|71863.9|71851.9|71867.3|71858.1|71857.1|71851.1|234
1754498100000|2025-08-06 16:35:00|71863.8|71851.8|71863|71857|71863.8|71857.7|71860.8|71851.5|168
1754498400000|2025-08-06 16:40:00|71863.1|71857.1|71867.8|71861.8|71869.2|71863.2|71862.4|71856.4|167
1754498700000|2025-08-06 16:45:00|71868|71862|71872|71866|71876.3|71870.3|71868|71862|308
1754499000000|2025-08-06 16:50:00|71872.1|71866.1|71879.6|71873.6|71880.6|71874.6|71872|71866|229
1754499300000|2025-08-06 16:55:00|71879.5|71873.5|71873.2|71867.2|71880.1|71873.6|71873.1|71866.9|253
1754499600000|2025-08-06 17:00:00|71872.6|71866.6|71868.5|71862.5|71874.2|71868.2|71867.4|71860.1|311
1754499900000|2025-08-06 17:05:00|71868.6|71862.6|71866.8|71860.8|71872.5|71866.5|71864.8|71858.8|169
1754500200000|2025-08-06 17:10:00|71866.7|71860.7|71872.2|71860.2|71872.5|71864.8|71865.9|71859.9|158
1754500500000|2025-08-06 17:15:00|71872.3|71860.3|71865.3|71853.3|71874.3|71864.7|71861.5|71851.6|221
1754500800000|2025-08-06 17:20:00|71865.2|71853.2|71862.7|71856.7|71866.4|71857.4|71861|71849|208
1754501100000|2025-08-06 17:25:00|71862.8|71856.8|71860.6|71848.6|71866.7|71857.9|71860.4|71848.4|176
1754501400000|2025-08-06 17:30:00|71860.4|71848.4|71856.9|71850.9|71861.5|71851.7|71852.7|71844.5|201
1754501700000|2025-08-06 17:35:00|71856.5|71850.5|71853.3|71847.3|71860.6|71852|71853.2|71842.6|190
1754502000000|2025-08-06 17:40:00|71856.1|71844.1|71858.9|71846.9|71860.9|71851.3|71855.5|71843.9|134
1754502300000|2025-08-06 17:45:00|71858.2|71846.2|71856|71844|71861.9|71852.7|71854.3|71844|164
1754502600000|2025-08-06 17:50:00|71856.1|71844.1|71857.7|71845.7|71858.2|71848.2|71854|71843.7|118
1754502900000|2025-08-06 17:55:00|71857.8|71845.8|71857|71845|71860|71849.8|71852.3|71841.4|272
1754503200000|2025-08-06 18:00:00|71856.6|71844.6|71849.5|71843.5|71857|71849.5|71849.1|71837.3|201
1754503500000|2025-08-06 18:05:00|71849.3|71843.3|71845.7|71839.7|71852.6|71846|71845.6|71839.3|234
1754503800000|2025-08-06 18:10:00|71845.8|71839.8|71846.9|71840.9|71850.8|71841.7|71845.7|71837.1|175
1754504100000|2025-08-06 18:15:00|71847|71841|71855.1|71843.1|71855.4|71846.7|71847|71840.7|157
1754504400000|2025-08-06 18:20:00|71855.2|71843.2|71847.2|71841.2|71855.2|71848.3|71846.7|71840.7|159
1754504700000|2025-08-06 18:25:00|71847.1|71841.1|71848.9|71836.9|71851.7|71841.8|71845.2|71836.3|204
1754505000000|2025-08-06 18:30:00|71849.2|71837.2|71846.7|71834.7|71850.2|71841|71841.5|71832.2|208
1754505300000|2025-08-06 18:35:00|71846.8|71834.8|71846.3|71834.3|71846.9|71836.6|71838.2|71830.4|255
1754505600000|2025-08-06 18:40:00|71846.1|71834.1|71843.9|71831.9|71846.4|71835.9|71840.2|71830.8|246
1754505900000|2025-08-06 18:45:00|71844|71832|71845.5|71833.5|71845.6|71833.6|71842.2|71830.2|139
1754506200000|2025-08-06 18:50:00|71845.4|71833.4|71842.9|71830.9|71845.9|71833.9|71842.3|71830.3|143
1754506500000|2025-08-06 18:55:00|71843.2|71831.2|71842.7|71830.7|71846.7|71834.7|71842|71830|243
1754506800000|2025-08-06 19:00:00|71842.6|71830.6|71844.5|71832.5|71845|71833|71842|71830|232
1754507100000|2025-08-06 19:05:00|71843.6|71831.6|71844.5|71832.5|71845.9|71833.9|71843.5|71831.5|157
1754507400000|2025-08-06 19:10:00|71844.7|71832.7|71844.8|71832.8|71845.4|71833.4|71842.8|71830.8|88
1754507700000|2025-08-06 19:15:00|71844.7|71832.7|71845.3|71833.3|71845.6|71833.6|71843.6|71831.6|86
1754508000000|2025-08-06 19:20:00|71845.1|71833.1|71847|71835|71847.2|71835.2|71845.1|71833.1|93
1754508300000|2025-08-06 19:25:00|71847.1|71835.1|71847.3|71835.3|71847.7|71835.7|71846.3|71834.3|134
1754508600000|2025-08-06 19:30:00|71847.2|71835.2|71844.9|71838.9|71848|71839.2|71842.8|71834.2|125
1754508900000|2025-08-06 19:35:00|71845|71839|71848.4|71836.4|71848.9|71839.2|71845|71836.1|89
1754509200000|2025-08-06 19:40:00|71848.6|71836.6|71846.6|71840.6|71849.8|71841.1|71845.5|71836.5|60
1754509500000|2025-08-06 19:45:00|71846.7|71840.7|71848.2|71842.2|71851.7|71843.2|71845.7|71837.8|104
1754509800000|2025-08-06 19:50:00|71848.6|71842.6|71848.4|71842.4|71848.9|71842.9|71846.8|71840.8|141
1754510100000|2025-08-06 19:55:00|71848.3|71842.3|71847.4|71841.4|71852.6|71844.4|71846.8|71839.9|265
1754510400000|2025-08-06 20:00:00|71847.5|71841.5|71848|71842|71848.7|71842.7|71846.9|71840.9|119
1754510700000|2025-08-06 20:05:00|71847.9|71841.9|71851.7|71845.7|71852.2|71845.7|71847.8|71839.8|89
1754511000000|2025-08-06 20:10:00|71851.9|71845.9|71853.7|71847.7|71856.8|71847.7|71851.8|71842.6|77
1754511300000|2025-08-06 20:15:00|71854.3|71848.3|71856.6|71844.6|71858.8|71848.8|71854.3|71844.3|119
1754511600000|2025-08-06 20:20:00|71856.5|71844.5|71856.2|71844.2|71856.7|71844.7|71855.7|71843.7|34
1754511900000|2025-08-06 20:25:00|71856.3|71844.3|71856.4|71844.4|71857.3|71845.3|71856.1|71844.1|37
1754512200000|2025-08-06 20:30:00|71856.3|71844.3|71855.7|71843.7|71857.1|71845.1|71855.3|71843.3|41
1754512500000|2025-08-06 20:35:00|71856|71844|71854.8|71842.8|71863.7|71851.7|71854|71842|171
1754512800000|2025-08-06 20:40:00|71856.5|71844.5|71855.7|71843.7|71857.9|71845.9|71854.2|71842.2|186
1754513100000|2025-08-06 20:45:00|71855.6|71843.6|71850.5|71838.5|71856.9|71844.9|71850.5|71838.5|101
1754513400000|2025-08-06 20:50:00|71850.4|71838.4|71856.6|71844.6|71859.6|71847.6|71849.7|71837.7|68
1754513700000|2025-08-06 20:55:00|71856.7|71844.7|71884.3|71820.8|71885.8|71846.9|71853.3|71820.8|159
1754514000000|2025-08-06 21:00:00|71885.9|71819.3|71888.3|71825.9|71896.2|71825.9|71885.9|71813.5|14
1754514300000|2025-08-06 21:05:00|71889.9|71825.4|71889.5|71825.3|71890.1|71826.8|71886.4|71824.2|58
1754514600000|2025-08-06 21:10:00|71889.3|71825.7|71886|71826.1|71890.8|71826.4|71885.6|71823.7|107
1754514900000|2025-08-06 21:15:00|71885.9|71826.3|71885.5|71825.1|71888.3|71826.6|71883.9|71825.1|70
1754515200000|2025-08-06 21:20:00|71885|71824.9|71880.7|71829|71887.9|71829|71880.4|71824.9|93
1754515500000|2025-08-06 21:25:00|71884|71829.1|71885|71833.6|71886.3|71833.8|71880.2|71828.9|47
1754515800000|2025-08-06 21:30:00|71883.9|71833.5|71880|71830.2|71885.3|71833.5|71877.7|71828.2|69
1754516100000|2025-08-06 21:35:00|71879.7|71829.6|71877.6|71829.8|71902|71852.7|71874.3|71827.1|100
1754516400000|2025-08-06 21:40:00|71872.4|71829.9|71871.9|71830.9|71877.8|71831.1|71871.7|71829.9|59
1754516700000|2025-08-06 21:45:00|71877.2|71831|71871.7|71831.2|71877.3|71831.4|71871.6|71830.4|48
1754517000000|2025-08-06 21:50:00|71871.4|71831.4|71872.7|71830.7|71872.8|71831.7|71871.3|71830|37
1754517300000|2025-08-06 21:55:00|71874.5|71830.4|71873.6|71828.2|71878.9|71830.4|71873.3|71827.2|59
1754517600000|2025-08-06 22:00:00|71872.8|71828.1|71872.1|71831.5|71872.8|71831.5|71868.8|71828|116
1754517900000|2025-08-06 22:05:00|71872.4|71831.4|71866.4|71833.7|71872.4|71834.8|71865.5|71828.2|194
1754518200000|2025-08-06 22:10:00|71869.6|71829.8|71863.8|71851.8|71871.9|71853.7|71856.2|71828.6|197
1754518500000|2025-08-06 22:15:00|71863.9|71851.9|71861.2|71849.2|71863.9|71851.9|71861.2|71849.2|93
1754518800000|2025-08-06 22:20:00|71861.8|71849.8|71859.7|71847.7|71862.3|71850.3|71857.3|71845.3|136
1754519100000|2025-08-06 22:25:00|71859.8|71847.8|71862.6|71850.6|71862.9|71850.9|71859.6|71847.6|124
1754519400000|2025-08-06 22:30:00|71862.7|71850.7|71857.2|71845.2|71862.7|71850.7|71850|71838|118
1754519700000|2025-08-06 22:35:00|71857.3|71845.3|71860.3|71848.3|71860.4|71848.4|71855|71843|72
1754520000000|2025-08-06 22:40:00|71860.1|71848.1|71859.8|71847.8|71860.5|71848.5|71859.7|71847.7|56
1754520300000|2025-08-06 22:45:00|71859.7|71847.7|71852.1|71840.1|71860|71848|71850.9|71838.9|82
1754520600000|2025-08-06 22:50:00|71852|71840|71853.8|71841.8|71853.9|71841.9|71852|71840|63
1754520900000|2025-08-06 22:55:00|71853.7|71841.7|71852.2|71840.2|71853.8|71841.8|71851.8|71839.8|80
1754521200000|2025-08-06 23:00:00|71852.9|71840.9|71850.3|71838.3|71853.5|71841.5|71850.2|71838.2|44
1754521500000|2025-08-06 23:05:00|71849.4|71837.4|71849.6|71837.6|71850.3|71838.3|71849.2|71837.2|44
1754521800000|2025-08-06 23:10:00|71849.7|71837.7|71849.2|71837.2|71850.2|71838.2|71848.4|71836.4|32
1754522100000|2025-08-06 23:15:00|71849|71837|71847.1|71835.1|71849.6|71837.6|71846.9|71834.9|101
1754522400000|2025-08-06 23:20:00|71846.8|71834.8|71847.2|71835.2|71847.8|71835.8|71845.6|71833.6|81
1754522700000|2025-08-06 23:25:00|71847.3|71835.3|71848.6|71836.6|71849|71837|71847|71835|175
1754523000000|2025-08-06 23:30:00|71848.8|71836.8|71848.6|71836.6|71849.8|71837.8|71848.4|71836.4|153
1754523300000|2025-08-06 23:35:00|71848.8|71836.8|71846.2|71834.2|71848.8|71836.8|71846|71834|125
1754523600000|2025-08-06 23:40:00|71846.3|71834.3|71846.6|71834.6|71847.1|71835.1|71845.9|71833.9|114
1754523900000|2025-08-06 23:45:00|71846.7|71834.7|71843.6|71831.6|71847|71835|71843.6|71831.6|120
1754524200000|2025-08-06 23:50:00|71843.7|71831.7|71836.7|71824.7|71845.8|71833.8|71836|71824|163
1754524500000|2025-08-06 23:55:00|71836.8|71824.8|71837.9|71825.9|71843.8|71831.8|71836.6|71824.6|275
1754524800000|2025-08-07 00:00:00|71837.7|71825.7|71846|71834|71848.1|71836.1|71835.3|71823.3|323
1754525100000|2025-08-07 00:05:00|71846.1|71834.1|71847.2|71835.2|71852.8|71840.8|71844.4|71832.4|273
1754525400000|2025-08-07 00:10:00|71847|71835|71841.1|71829.1|71848.6|71836.6|71839.2|71827.2|219
1754525700000|2025-08-07 00:15:00|71841.2|71829.2|71841.8|71829.8|71846.1|71834.1|71839.9|71827.9|273
1754526000000|2025-08-07 00:20:00|71841.7|71829.7|71846.1|71834.1|71849.3|71837.3|71840.9|71828.9|228
1754526300000|2025-08-07 00:25:00|71846|71834|71845.3|71833.3|71846.4|71834.4|71840|71828|238
1754526600000|2025-08-07 00:30:00|71844.9|71832.9|71853.1|71841.1|71853.5|71841.5|71844.9|71832.9|354
1754526900000|2025-08-07 00:35:00|71853.2|71841.2|71846.9|71834.9|71855.6|71843.6|71845.3|71833.3|188
1754527200000|2025-08-07 00:40:00|71846.7|71834.7|71852.9|71840.9|71854.7|71842.7|71846.7|71834.7|231
1754527500000|2025-08-07 00:45:00|71852.7|71840.7|71854.1|71842.1|71860|71848|71852.1|71840.1|217
1754527800000|2025-08-07 00:50:00|71854.2|71842.2|71858.5|71846.5|71862.5|71850.5|71852.6|71840.6|219
1754528100000|2025-08-07 00:55:00|71858.8|71846.8|71861.8|71849.8|71862.3|71850.3|71853.9|71841.9|300
1754528400000|2025-08-07 01:00:00|71861.7|71849.7|71863.4|71851.4|71866.9|71854.9|71859.7|71847.7|324
1754528700000|2025-08-07 01:05:00|71863.5|71851.5|71860.6|71848.6|71864.2|71852.2|71860|71848|196
1754529000000|2025-08-07 01:10:00|71860.8|71848.8|71856.8|71850.8|71862.5|71854.4|71855.1|71845.6|211
1754529300000|2025-08-07 01:15:00|71856|71850|71854.1|71842.1|71859.9|71850|71844.8|71832.8|259
1754529600000|2025-08-07 01:20:00|71854|71842|71856.1|71850.1|71860.5|71852.3|71851|71841.7|187
1754529900000|2025-08-07 01:25:00|71855.6|71849.6|71858.8|71846.8|71860.5|71851.8|71852.8|71846.5|176
1754530200000|2025-08-07 01:30:00|71858.6|71846.6|71854.2|71848.2|71858.6|71849|71846.9|71840.9|272
1754530500000|2025-08-07 01:35:00|71854.3|71848.3|71850.4|71844.4|71856|71850|71850.1|71844.1|220
1754530800000|2025-08-07 01:40:00|71850.3|71844.3|71846.9|71840.9|71852.3|71846.3|71840.5|71834.5|253
1754531100000|2025-08-07 01:45:00|71847|71841|71831.6|71825.6|71847.7|71841.7|71829.3|71823.1|275
1754531400000|2025-08-07 01:50:00|71831.7|71825.7|71833.9|71827.9|71834.2|71828.2|71822|71814.2|295
1754531700000|2025-08-07 01:55:00|71833.8|71827.8|71838.1|71832.1|71840.3|71832.9|71831.5|71825.5|260
1754532000000|2025-08-07 02:00:00|71838.2|71832.2|71822.1|71816.1|71838.9|71832.9|71820.5|71814.5|253
1754532300000|2025-08-07 02:05:00|71822.2|71816.2|71801.5|71795.5|71824.4|71818.4|71801.2|71795.2|332
1754532600000|2025-08-07 02:10:00|71801.4|71795.4|71809.3|71803.3|71812.5|71806.5|71798.7|71792.7|341
1754532900000|2025-08-07 02:15:00|71809.8|71803.8|71817|71811|71820.9|71814.9|71809.5|71803.5|315
1754533200000|2025-08-07 02:20:00|71817.3|71811.3|71822.8|71816.8|71827.5|71821.5|71816.3|71810.3|220
1754533500000|2025-08-07 02:25:00|71822.2|71816.2|71829.7|71823.7|71830.5|71824.5|71821.5|71815.5|275
1754533800000|2025-08-07 02:30:00|71829.8|71823.8|71829.8|71823.8|71831.2|71825.2|71827|71821|257
1754534100000|2025-08-07 02:35:00|71829.7|71823.7|71830.8|71824.8|71831.4|71825.4|71826|71820|183
1754534400000|2025-08-07 02:40:00|71830.7|71824.7|71841.5|71835.5|71845.1|71839.1|71830.7|71824.7|280
1754534700000|2025-08-07 02:45:00|71841.6|71835.6|71844.6|71838.6|71848.2|71842.2|71840.2|71834.2|230
1754535000000|2025-08-07 02:50:00|71844.7|71838.7|71838.4|71832.4|71844.7|71838.7|71836.7|71830.7|186
1754535300000|2025-08-07 02:55:00|71838.3|71832.3|71840.8|71828.8|71841.3|71835.3|71835.8|71826.9|160
1754535600000|2025-08-07 03:00:00|71840.5|71828.5|71842.6|71836.6|71843.1|71836.9|71834.5|71825.2|188
1754535900000|2025-08-07 03:05:00|71842.3|71836.3|71837|71831|71842.4|71836.4|71834.1|71828.1|181
1754536200000|2025-08-07 03:10:00|71836.9|71830.9|71836.9|71830.9|71840.5|71834.5|71835.1|71829.1|149
1754536500000|2025-08-07 03:15:00|71836.8|71830.8|71844.4|71838.4|71845.2|71839.2|71836.4|71830.4|201
1754536800000|2025-08-07 03:20:00|71844|71838|71843.1|71837.1|71846.5|71839.1|71841.1|71832.9|175
1754537100000|2025-08-07 03:25:00|71842.6|71836.6|71845.4|71839.4|71851.5|71845.5|71841.8|71832.5|225
1754537400000|2025-08-07 03:30:00|71845.5|71839.5|71845.8|71839.8|71849.4|71843.4|71845|71839|142
1754537700000|2025-08-07 03:35:00|71845.7|71839.7|71843.8|71837.8|71848.4|71842.4|71843.2|71837.2|125
1754538000000|2025-08-07 03:40:00|71843.9|71837.9|71842.8|71836.8|71845.1|71839.1|71841.8|71835.8|121
1754538300000|2025-08-07 03:45:00|71842.7|71836.7|71841.1|71835.1|71843.6|71837.6|71839.1|71833.1|135
1754538600000|2025-08-07 03:50:00|71841|71835|71835.1|71829.1|71844.8|71835.9|71835|71829|120
1754538900000|2025-08-07 03:55:00|71835.2|71829.2|71833.4|71827.4|71836|71830|71833.1|71827.1|113
1754539200000|2025-08-07 04:00:00|71833.5|71827.5|71829.9|71823.9|71835.3|71829.3|71829.7|71823.7|132
1754539500000|2025-08-07 04:05:00|71830|71824|71827.3|71821.3|71830.8|71824.5|71826.9|71818.4|76
1754539800000|2025-08-07 04:10:00|71827.2|71821.2|71826.8|71820.8|71830.5|71821.9|71824.6|71818.5|91
1754540100000|2025-08-07 04:15:00|71826.7|71820.7|71825.8|71819.8|71829.9|71820.9|71825.1|71817.7|57
1754540400000|2025-08-07 04:20:00|71826|71820|71825.6|71819.6|71827.4|71821|71821.9|71815.3|111
1754540700000|2025-08-07 04:25:00|71825.5|71819.5|71827.6|71821.6|71828.5|71822.5|71825.3|71819.3|95
1754541000000|2025-08-07 04:30:00|71827.7|71821.7|71826.6|71820.6|71828.9|71822.9|71824.9|71818.9|167
1754541300000|2025-08-07 04:35:00|71826.7|71820.7|71824.5|71818.5|71827.1|71821.1|71824.4|71818.4|117
1754541600000|2025-08-07 04:40:00|71824.6|71818.6|71822.4|71816.4|71827.6|71819.4|71821.8|71815.3|77
1754541900000|2025-08-07 04:45:00|71822.3|71816.3|71823.3|71817.3|71824.3|71818.3|71820.7|71814.7|136
1754542200000|2025-08-07 04:50:00|71823.4|71817.4|71825.5|71819.5|71826.3|71820.3|71822.2|71816.2|163
1754542500000|2025-08-07 04:55:00|71825.6|71819.6|71825.3|71819.3|71826|71820|71824.5|71818.5|111
1754542800000|2025-08-07 05:00:00|71825.5|71819.5|71821|71815|71828.6|71822.6|71819.6|71813.6|202
1754543100000|2025-08-07 05:05:00|71821.2|71815.2|71823.2|71817.2|71823.6|71817.6|71817.8|71811.8|214
1754543400000|2025-08-07 05:10:00|71823.5|71817.5|71826.2|71820.2|71829.2|71820.4|71823.2|71816.5|160
1754543700000|2025-08-07 05:15:00|71826.3|71820.3|71826.6|71820.6|71832.8|71824|71824.5|71815.9|167
1754544000000|2025-08-07 05:20:00|71826.7|71820.7|71830.3|71818.3|71830.5|71823.1|71825.6|71818.2|130
1754544300000|2025-08-07 05:25:00|71830.4|71818.4|71825.4|71819.4|71830.4|71823.1|71825.3|71818.3|169
1754544600000|2025-08-07 05:30:00|71825.9|71819.9|71822.1|71816.1|71825.9|71819.9|71820.4|71814.4|228
1754544900000|2025-08-07 05:35:00|71823.5|71817.5|71825.6|71819.6|71828.5|71822.5|71823.5|71817.5|163
1754545200000|2025-08-07 05:40:00|71825.5|71819.5|71829.1|71823.1|71829.4|71823.4|71825.2|71819.2|102
1754545500000|2025-08-07 05:45:00|71829.2|71823.2|71825.1|71819.1|71829.2|71823.2|71824.7|71818.7|111
1754545800000|2025-08-07 05:50:00|71825.6|71819.6|71824|71812|71826.7|71820.7|71818.9|71811.2|158
1754546100000|2025-08-07 05:55:00|71824.3|71812.3|71824|71812|71827.5|71819|71819.9|71811.8|250
1754546400000|2025-08-07 06:00:00|71823.9|71811.9|71816.9|71810.9|71823.9|71816.8|71812.7|71806.7|285
1754546700000|2025-08-07 06:05:00|71816.7|71810.7|71819.6|71813.6|71820.4|71814.4|71812.8|71806.8|259
1754547000000|2025-08-07 06:10:00|71819.9|71813.9|71820.4|71814.4|71822.8|71816.8|71817.8|71811.8|234
1754547300000|2025-08-07 06:15:00|71820.3|71814.3|71807|71801|71820.4|71814.4|71803.5|71797.5|306
1754547600000|2025-08-07 06:20:00|71807.2|71801.2|71806.9|71800.9|71812|71804|71802.8|71796.8|252
1754547900000|2025-08-07 06:25:00|71807.1|71801.1|71806.6|71800.6|71809.5|71803.5|71804.2|71798.2|280
1754548200000|2025-08-07 06:30:00|71806.7|71800.7|71801.8|71795.8|71808.1|71802.1|71799.1|71793.1|273
1754548500000|2025-08-07 06:35:00|71802.6|71796.6|71803.6|71797.6|71804.9|71798.9|71800.2|71794.2|204
1754548800000|2025-08-07 06:40:00|71803.7|71797.7|71802.7|71796.7|71806.3|71798.5|71799.1|71793.1|340
1754549100000|2025-08-07 06:45:00|71802.6|71796.6|71800.9|71794.9|71802.6|71796.6|71794.6|71788.6|271
1754549400000|2025-08-07 06:50:00|71801|71795|71805.9|71799.9|71806.8|71800.3|71800.7|71794.2|229
1754549700000|2025-08-07 06:55:00|71806|71800|71811.2|71805.2|71813.6|71806.6|71806|71800|355
1754550000000|2025-08-07 07:00:00|71811.1|71805.1|71814|71808|71814.5|71808.5|71810.9|71804.9|282
1754550300000|2025-08-07 07:05:00|71814.1|71808.1|71815.7|71809.7|71818.9|71812.9|71813.9|71807.9|298
1754550600000|2025-08-07 07:10:00|71815.6|71809.6|71821.6|71815.6|71821.6|71815.6|71814|71808|195
1754550900000|2025-08-07 07:15:00|71821.5|71815.5|71816.5|71810.5|71828.1|71819.6|71814.4|71808.4|242
1754551200000|2025-08-07 07:20:00|71815.5|71809.5|71812.6|71806.6|71817.3|71811.3|71811.7|71805.7|162
1754551500000|2025-08-07 07:25:00|71812.7|71806.7|71810.8|71804.8|71818|71810.5|71808.7|71802.7|190
1754551800000|2025-08-07 07:30:00|71810.6|71804.6|71804.8|71798.8|71810.6|71804.6|71801.9|71793.3|177
1754552100000|2025-08-07 07:35:00|71804.7|71798.7|71794.5|71788.5|71804.7|71798.7|71788|71782|324
1754552400000|2025-08-07 07:40:00|71795|71789|71802.1|71796.1|71803.7|71797.7|71795|71789|235
1754552700000|2025-08-07 07:45:00|71802.2|71796.2|71804.7|71798.7|71807.7|71801.7|71801.2|71795.2|291
1754553000000|2025-08-07 07:50:00|71804.8|71798.8|71795.5|71789.5|71805.1|71799.1|71795.2|71789.2|237
1754553300000|2025-08-07 07:55:00|71795.6|71789.6|71794.4|71788.4|71799.6|71793.6|71794.1|71788.1|293
1754553600000|2025-08-07 08:00:00|71794.2|71788.2|71787.2|71781.2|71799.4|71793.4|71786.6|71780.6|310
1754553900000|2025-08-07 08:05:00|71787.3|71781.3|71806.7|71800.7|71813.3|71804.8|71787.2|71781.2|363
1754554200000|2025-08-07 08:10:00|71806.8|71800.8|71807.6|71801.6|71814.2|71805|71800.8|71794.8|261
1754554500000|2025-08-07 08:15:00|71807.5|71801.5|71816.4|71810.4|71817.9|71811.9|71806.5|71800.5|299
1754554800000|2025-08-07 08:20:00|71816.1|71810.1|71813.6|71807.6|71818.5|71812.5|71812.6|71806.6|219
1754555100000|2025-08-07 08:25:00|71813.7|71807.7|71809.4|71803.4|71814.7|71808.7|71808|71799.5|269
1754555400000|2025-08-07 08:30:00|71809.3|71803.3|71804.1|71798.1|71813.7|71807.7|71804.1|71798.1|252
1754555700000|2025-08-07 08:35:00|71803.9|71797.9|71798.6|71792.6|71804.3|71798.3|71795.5|71789.1|226
1754556000000|2025-08-07 08:40:00|71798.7|71792.7|71799.5|71793.5|71805.3|71799.3|71798.7|71792.7|204
1754556300000|2025-08-07 08:45:00|71798.5|71792.5|71797.7|71791.7|71800.6|71794.6|71795|71789|191
1754556600000|2025-08-07 08:50:00|71797.6|71791.6|71803.6|71797.6|71808|71800.6|71794.8|71788.8|216
1754556900000|2025-08-07 08:55:00|71803.8|71797.8|71803|71797|71805.2|71799.2|71801.6|71795.6|176
1754557200000|2025-08-07 09:00:00|71802.2|71796.2|71808.5|71802.5|71809.7|71803.7|71800.3|71794.3|144
1754557500000|2025-08-07 09:05:00|71808.4|71802.4|71808|71802|71811.7|71805.7|71807.5|71801.5|108
1754557800000|2025-08-07 09:10:00|71808.1|71802.1|71807.5|71801.5|71810.5|71804.5|71806.2|71800.2|127
1754558100000|2025-08-07 09:15:00|71807.6|71801.6|71808.4|71802.4|71810.3|71804.3|71807.3|71801.3|119
1754558400000|2025-08-07 09:20:00|71808.5|71802.5|71807.6|71801.6|71810.8|71804.8|71806.9|71800.9|118
1754558700000|2025-08-07 09:25:00|71807.7|71801.7|71802.5|71796.5|71808.1|71802.1|71802.5|71796.5|162
1754559000000|2025-08-07 09:30:00|71802.4|71796.4|71801.1|71795.1|71804.7|71798.7|71798.9|71792.9|189
1754559300000|2025-08-07 09:35:00|71801|71795|71799.7|71793.7|71801.6|71795.6|71798.8|71792.8|182
1754559600000|2025-08-07 09:40:00|71799.8|71793.8|71800.5|71794.5|71802.1|71796.1|71797.7|71791.7|114
1754559900000|2025-08-07 09:45:00|71800.6|71794.6|71803.1|71797.1|71804.1|71798.1|71800.4|71794.4|119
1754560200000|2025-08-07 09:50:00|71803.2|71797.2|71801.8|71795.8|71804.2|71798.2|71801.6|71795.6|133
1754560500000|2025-08-07 09:55:00|71802|71796|71801.4|71795.4|71807.6|71801.6|71801.4|71795.4|237
1754560800000|2025-08-07 10:00:00|71801.2|71795.2|71804.2|71798.2|71808.9|71801.2|71799.2|71793.2|241
1754561100000|2025-08-07 10:05:00|71804.1|71798.1|71811.3|71799.3|71812.7|71802.5|71803.4|71794.3|149
1754561400000|2025-08-07 10:10:00|71811.4|71799.4|71817.6|71811.6|71819.3|71811.7|71810.2|71798.2|162
1754561700000|2025-08-07 10:15:00|71820.5|71808.5|71822.1|71816.1|71823.6|71816.6|71815.5|71806.6|195
1754562000000|2025-08-07 10:20:00|71822.5|71816.5|71829.4|71823.4|71831.7|71823.5|71822.1|71816.1|129
1754562300000|2025-08-07 10:25:00|71829.2|71823.2|71830.8|71824.8|71832|71826|71827.6|71821.6|193
1754562600000|2025-08-07 10:30:00|71830.9|71824.9|71826.6|71820.6|71832.8|71826.8|71826.3|71820.3|180
1754562900000|2025-08-07 10:35:00|71826.3|71820.3|71822.8|71816.8|71826.3|71820.3|71819.6|71813.6|196
1754563200000|2025-08-07 10:40:00|71822.5|71816.5|71819.9|71813.9|71826.3|71818.6|71819.3|71811.4|142
1754563500000|2025-08-07 10:45:00|71819.8|71813.8|71819.9|71813.9|71822.7|71816.7|71819|71813|147
1754563800000|2025-08-07 10:50:00|71820|71814|71826.6|71814.6|71829.2|71819.8|71819.9|71813.9|175
1754564100000|2025-08-07 10:55:00|71826.7|71814.7|71825.8|71819.8|71829.8|71820|71825.1|71813.4|177
1754564400000|2025-08-07 11:00:00|71829.3|71817.3|71828.2|71822.2|71830.9|71824.2|71817.1|71811.1|340
1754564700000|2025-08-07 11:05:00|71828.1|71822.1|71829.2|71823.2|71830.6|71824.6|71827.1|71821.1|204
1754565000000|2025-08-07 11:10:00|71829.1|71823.1|71828.4|71822.4|71832.9|71826.9|71826.9|71820.9|264
1754565300000|2025-08-07 11:15:00|71828.3|71822.3|71834.3|71828.3|71835.1|71829.1|71825.2|71819.2|216
1754565600000|2025-08-07 11:20:00|71834.2|71828.2|71834|71828|71837.3|71829.1|71831.6|71823.6|176
1754565900000|2025-08-07 11:25:00|71834.6|71828.6|71835.1|71829.1|71837.2|71831.2|71830.8|71824.3|223
1754566200000|2025-08-07 11:30:00|71835.5|71829.5|71846.9|71834.9|71847.3|71840.6|71834.9|71826.1|219
1754566500000|2025-08-07 11:35:00|71846.8|71834.8|71850.4|71844.4|71853.7|71844.8|71841.4|71832.8|295
1754566800000|2025-08-07 11:40:00|71850.5|71844.5|71837.9|71831.9|71854.6|71847.5|71836.5|71827.8|320
1754567100000|2025-08-07 11:45:00|71837.8|71831.8|71830.8|71824.8|71838.9|71832.9|71830.2|71824.2|187
1754567400000|2025-08-07 11:50:00|71830.7|71824.7|71830.8|71824.8|71832.1|71826.1|71828.8|71822.8|201
1754567700000|2025-08-07 11:55:00|71830.7|71824.7|71830|71824|71831.4|71825.4|71827.8|71821.8|221
1754568000000|2025-08-07 12:00:00|71829.9|71823.9|71829.8|71823.8|71831.5|71825.5|71828.1|71822.1|256
1754568300000|2025-08-07 12:05:00|71829.7|71823.7|71830|71824|71830.2|71824.2|71826.2|71820.2|235
1754568600000|2025-08-07 12:10:00|71830.1|71824.1|71829.7|71823.7|71830.8|71824.8|71825.7|71819.7|204
1754568900000|2025-08-07 12:15:00|71829.6|71823.6|71824.5|71818.5|71830.2|71824.2|71823.5|71817.5|185
1754569200000|2025-08-07 12:20:00|71824.4|71818.4|71820.2|71814.2|71825.9|71819.9|71819|71813|226
1754569500000|2025-08-07 12:25:00|71820.5|71814.5|71830.1|71818.1|71830.6|71823.3|71820.4|71814.4|281
1754569800000|2025-08-07 12:30:00|71830.6|71818.6|71813.4|71807.4|71832|71820|71811|71803|410
1754570100000|2025-08-07 12:35:00|71812.7|71806.7|71816.8|71810.8|71817.9|71811.9|71809.2|71803.2|327
1754570400000|2025-08-07 12:40:00|71816.7|71810.7|71814.1|71808.1|71818.7|71812.7|71812.8|71805.4|288
1754570700000|2025-08-07 12:45:00|71814|71808|71812.7|71806.7|71818.2|71809.6|71809.1|71800.4|239
1754571000000|2025-08-07 12:50:00|71812.8|71806.8|71811|71799|71813.3|71806.8|71799.3|71790.6|304
1754571300000|2025-08-07 12:55:00|71811.2|71799.2|71812.6|71806.6|71817.3|71809.2|71808.2|71798.8|281
1754571600000|2025-08-07 13:00:00|71812.7|71806.7|71800|71794|71813.6|71807.6|71799.7|71793.7|479
1754571900000|2025-08-07 13:05:00|71800.1|71794.1|71805.2|71799.2|71812|71806|71797.2|71791.2|391
1754572200000|2025-08-07 13:10:00|71805.5|71799.5|71807.2|71801.2|71809.2|71803.2|71798.6|71792.6|362
1754572500000|2025-08-07 13:15:00|71806.9|71800.9|71811.9|71805.9|71811.9|71805.9|71804|71798|319
1754572800000|2025-08-07 13:20:00|71812.1|71806.1|71814.3|71808.3|71816.4|71810.4|71807.4|71801.4|359
1754573100000|2025-08-07 13:25:00|71814.4|71808.4|71809.9|71803.9|71817|71811|71808.2|71802.2|320
1754573400000|2025-08-07 13:30:00|71809.7|71803.7|71811.4|71805.4|71814.5|71808.5|71803.9|71797.9|321
1754573700000|2025-08-07 13:35:00|71810.7|71804.7|71815|71809|71820.9|71810.5|71802.1|71796.1|413
1754574000000|2025-08-07 13:40:00|71814.9|71808.9|71805.1|71799.1|71817|71811|71805.1|71799.1|341
1754574300000|2025-08-07 13:45:00|71805.3|71799.3|71811.6|71805.6|71813.9|71805.6|71803.6|71797.6|368
1754574600000|2025-08-07 13:50:00|71811.5|71805.5|71816.1|71810.1|71818.7|71812.7|71810.5|71804.5|321
1754574900000|2025-08-07 13:55:00|71816.2|71810.2|71823|71811|71823|71815.2|71815.8|71809.8|213
1754575200000|2025-08-07 14:00:00|71820.3|71814.3|71831.9|71825.9|71839.8|71833.8|71819.8|71810.4|416
1754575500000|2025-08-07 14:05:00|71832|71826|71847|71841|71858.2|71846.2|71828.8|71821.3|609
1754575800000|2025-08-07 14:10:00|71847.4|71841.4|71834.7|71828.7|71855.1|71846|71834.7|71828.1|671
1754576100000|2025-08-07 14:15:00|71834.8|71828.8|71854.4|71848.4|71863.2|71857.2|71834.8|71828.8|479
1754576400000|2025-08-07 14:20:00|71854.3|71848.3|71869|71857|71870.6|71858.6|71851.2|71845.2|424
1754576700000|2025-08-07 14:25:00|71868.2|71856.2|71859.2|71853.2|71869.4|71860.3|71858.1|71850.1|396
1754577000000|2025-08-07 14:30:00|71859|71853|71855.9|71849.9|71860.5|71853|71851.2|71842.4|421
1754577300000|2025-08-07 14:35:00|71855.6|71849.6|71857.9|71851.9|71862.4|71854|71854.7|71845.9|352
1754577600000|2025-08-07 14:40:00|71858.1|71852.1|71858.9|71852.9|71863.6|71857.6|71856|71846.3|386
1754577900000|2025-08-07 14:45:00|71859.1|71853.1|71862.1|71856.1|71865.8|71857.4|71857.2|71848.7|313
1754578200000|2025-08-07 14:50:00|71862|71856|71863.2|71851.2|71870|71860.7|71859.4|71850.3|366
1754578500000|2025-08-07 14:55:00|71863.3|71851.3|71860.9|71854.9|71865.7|71859.7|71857.2|71848.3|315
1754578800000|2025-08-07 15:00:00|71860.7|71854.7|71864.9|71858.9|71872.4|71863.7|71857.2|71851.2|445
1754579100000|2025-08-07 15:05:00|71865.5|71859.5|71866.2|71854.2|71868.3|71862.3|71858.8|71852.8|359
1754579400000|2025-08-07 15:10:00|71866.1|71854.1|71857.2|71851.2|71870|71861|71856.1|71848.8|329
1754579700000|2025-08-07 15:15:00|71857.6|71851.6|71859.7|71847.7|71860.8|71853.1|71851|71842.3|341
1754580000000|2025-08-07 15:20:00|71859.5|71847.5|71859.4|71853.4|71860.3|71853.5|71854|71846|291
1754580300000|2025-08-07 15:25:00|71859.1|71853.1|71841.9|71835.9|71860.5|71854.5|71841.9|71835.9|341
1754580600000|2025-08-07 15:30:00|71842.9|71836.9|71849.5|71843.5|71856.1|71846.4|71840.5|71834.5|277
1754580900000|2025-08-07 15:35:00|71849.8|71843.8|71853.1|71841.1|71854.3|71844.7|71847.1|71838.3|255
1754581200000|2025-08-07 15:40:00|71852.9|71840.9|71852.3|71846.3|71855.9|71846.6|71849.7|71839.3|208
1754581500000|2025-08-07 15:45:00|71852.2|71846.2|71853.9|71847.9|71855.4|71849.4|71850.3|71844.3|235
1754581800000|2025-08-07 15:50:00|71854.5|71848.5|71847.5|71841.5|71856.2|71850.2|71846.6|71840.6|250
1754582100000|2025-08-07 15:55:00|71847.4|71841.4|71844.2|71838.2|71847.6|71841.6|71841.7|71835.7|265
1754582400000|2025-08-07 16:00:00|71843.9|71837.9|71839.3|71833.3|71844.5|71838.5|71838.9|71832.9|196
1754582700000|2025-08-07 16:05:00|71839.4|71833.4|71845.7|71839.7|71846.8|71840.8|71839.4|71833.4|189
1754583000000|2025-08-07 16:10:00|71845.6|71839.6|71852.1|71846.1|71852.8|71846.8|71845.6|71839.6|177
1754583300000|2025-08-07 16:15:00|71852|71846|71851.5|71845.5|71853.3|71847.3|71850.4|71844.4|101
1754583600000|2025-08-07 16:20:00|71851.4|71845.4|71847|71841|71851.5|71845.5|71846.5|71840.5|145
1754583900000|2025-08-07 16:25:00|71847.1|71841.1|71848.2|71842.2|71851.8|71843.8|71846.7|71839.7|103
1754584200000|2025-08-07 16:30:00|71848.3|71842.3|71850.9|71844.9|71851.5|71845.5|71847.9|71841.9|108
1754584500000|2025-08-07 16:35:00|71850.8|71844.8|71852.7|71846.7|71854.5|71848.5|71849.9|71843.9|161
1754584800000|2025-08-07 16:40:00|71852.5|71846.5|71846.4|71840.4|71852.8|71846.8|71843.1|71837.1|217
1754585100000|2025-08-07 16:45:00|71846.3|71840.3|71846.3|71840.3|71850.3|71841.6|71845.3|71837.2|205
1754585400000|2025-08-07 16:50:00|71846.4|71840.4|71845.5|71839.5|71848.9|71842.9|71845.4|71839.4|125
1754585700000|2025-08-07 16:55:00|71845.4|71839.4|71845.6|71839.6|71847.1|71841.1|71843.8|71837.8|136
1754586000000|2025-08-07 17:00:00|71845.3|71839.3|71849.8|71843.8|71852.8|71845.2|71843.2|71837.2|272
1754586300000|2025-08-07 17:05:00|71849.7|71843.7|71848.4|71842.4|71849.7|71843.7|71847.6|71841.6|139
1754586600000|2025-08-07 17:10:00|71848.5|71842.5|71850.4|71844.4|71851.3|71845.3|71847.6|71841.6|148
1754586900000|2025-08-07 17:15:00|71851.2|71845.2|71847.7|71841.7|71853.6|71847.6|71847.4|71841.4|221
1754587200000|2025-08-07 17:20:00|71847.3|71841.3|71847.3|71841.3|71848.8|71842.8|71843.8|71837.8|230
1754587500000|2025-08-07 17:25:00|71847.4|71841.4|71849.7|71843.7|71850.9|71844.9|71846.3|71840.3|201
1754587800000|2025-08-07 17:30:00|71849.6|71843.6|71850.2|71844.2|71852.3|71846.3|71849.5|71843.5|161
1754588100000|2025-08-07 17:35:00|71850.3|71844.3|71847.2|71841.2|71851|71845|71845.2|71839.2|173
1754588400000|2025-08-07 17:40:00|71847.1|71841.1|71844.1|71838.1|71848|71842|71842.8|71836.8|199
1754588700000|2025-08-07 17:45:00|71843.9|71837.9|71845|71839|71845.9|71839.9|71842.9|71836.9|115
1754589000000|2025-08-07 17:50:00|71844.9|71838.9|71844|71838|71846.6|71840.6|71842.5|71836.5|122
1754589300000|2025-08-07 17:55:00|71844.1|71838.1|71843.3|71837.3|71847.2|71841.2|71842.3|71836.3|208
1754589600000|2025-08-07 18:00:00|71843|71837|71842.4|71836.4|71845.7|71839.7|71841.9|71833.1|226
1754589900000|2025-08-07 18:05:00|71842.5|71836.5|71845.4|71839.4|71845.7|71839.7|71842.5|71836.5|180
1754590200000|2025-08-07 18:10:00|71845.5|71839.5|71844.8|71838.8|71846.7|71840.7|71844.3|71838.3|166
1754590500000|2025-08-07 18:15:00|71845|71839|71844.8|71838.8|71846.6|71840.6|71844.1|71838.1|168
1754590800000|2025-08-07 18:20:00|71844.9|71838.9|71846.2|71840.2|71852.4|71843.8|71844.4|71838.4|189
1754591100000|2025-08-07 18:25:00|71845.9|71839.9|71846.3|71840.3|71847.6|71841.6|71843.5|71837.5|186
1754591400000|2025-08-07 18:30:00|71846.4|71840.4|71849|71843|71849.9|71843.9|71845.4|71839.4|237
1754591700000|2025-08-07 18:35:00|71849.4|71843.4|71848.3|71842.3|71849.4|71843.4|71846.8|71840.8|162
1754592000000|2025-08-07 18:40:00|71848.4|71842.4|71855|71849|71855.6|71849.3|71847.9|71840.7|255
1754592300000|2025-08-07 18:45:00|71854.9|71848.9|71853.2|71847.2|71857.6|71850.8|71852.6|71845.5|203
1754592600000|2025-08-07 18:50:00|71853.4|71847.4|71854.3|71848.3|71856.3|71850.3|71851.9|71845.9|180
1754592900000|2025-08-07 18:55:00|71854.5|71848.5|71852.8|71846.8|71858.5|71849.6|71852|71845.7|175
1754593200000|2025-08-07 19:00:00|71852.3|71846.3|71854.8|71848.8|71855.8|71849.8|71851.2|71845.2|183
1754593500000|2025-08-07 19:05:00|71854.9|71848.9|71857.9|71851.9|71858.6|71852.6|71854.9|71848.9|92
1754593800000|2025-08-07 19:10:00|71857.8|71851.8|71857|71851|71858.4|71852.4|71856.2|71850.2|134
1754594100000|2025-08-07 19:15:00|71857.1|71851.1|71855.6|71849.6|71857.3|71851.3|71855.4|71849.4|114
1754594400000|2025-08-07 19:20:00|71855.5|71849.5|71856.1|71850.1|71857.7|71851.7|71854.6|71848.6|133
1754594700000|2025-08-07 19:25:00|71856|71850|71855.2|71849.2|71858.5|71852.5|71855.2|71849.2|200
1754595000000|2025-08-07 19:30:00|71854.6|71848.6|71838|71826|71854.6|71848.6|71834.7|71825.9|487
1754595300000|2025-08-07 19:35:00|71838.1|71826.1|71836.5|71824.5|71840.1|71829|71829.9|71820.9|235
1754595600000|2025-08-07 19:40:00|71836.4|71824.4|71825.8|71813.8|71836.5|71824.5|71824.7|71812.7|242
1754595900000|2025-08-07 19:45:00|71826|71814|71828.7|71816.7|71829.2|71819.2|71821.7|71809.7|312
1754596200000|2025-08-07 19:50:00|71829.1|71817.1|71829|71823|71835.7|71829.5|71828.2|71817.1|201
1754596500000|2025-08-07 19:55:00|71828.9|71822.9|71827.6|71821.6|71833.1|71823.8|71825.1|71817.3|229
1754596800000|2025-08-07 20:00:00|71827.8|71821.8|71824.5|71812.5|71830.6|71821.8|71820.5|71811.5|171
1754597100000|2025-08-07 20:05:00|71824.4|71812.4|71819.3|71813.3|71825.4|71813.4|71819|71809.8|180
1754597400000|2025-08-07 20:10:00|71819.4|71813.4|71820.3|71808.3|71825|71819|71819.2|71808|123
1754597700000|2025-08-07 20:15:00|71820.4|71808.4|71817.4|71805.4|71821.1|71809.1|71816.8|71804.8|119
1754598000000|2025-08-07 20:20:00|71817.3|71805.3|71815.5|71803.5|71817.3|71805.3|71814.7|71802.7|145
1754598300000|2025-08-07 20:25:00|71815.6|71803.6|71813.2|71801.2|71815.6|71803.6|71813|71801|159
1754598600000|2025-08-07 20:30:00|71813.6|71801.6|71815.8|71803.8|71817.3|71805.3|71813.6|71801.6|265
1754598900000|2025-08-07 20:35:00|71816|71804|71801.7|71789.7|71816.2|71804.2|71801.1|71789.1|177
1754599200000|2025-08-07 20:40:00|71801.5|71789.5|71803|71791|71804.9|71792.9|71801.1|71789.1|214
1754599500000|2025-08-07 20:45:00|71802.8|71790.8|71804|71792|71805.3|71793.3|71801.2|71789.2|175
1754599800000|2025-08-07 20:50:00|71804.1|71792.1|71806.1|71794.1|71807.9|71795.9|71803.2|71791.2|367
1754600100000|2025-08-07 20:55:00|71805.8|71793.8|71849.5|71772.3|71849.7|71803.3|71801.9|71772.2|455
1754600400000|2025-08-07 21:00:00|71849.7|71772.5|71832.8|71783.8|71854.1|71783.8|71832.8|71765.8|38
1754600700000|2025-08-07 21:05:00|71831.5|71785.1|71843.5|71771.7|71844.3|71786.8|71830.7|71771.7|97
1754601000000|2025-08-07 21:10:00|71843.4|71772|71844.7|71772.1|71845.3|71774.7|71843.4|71771.7|89
1754601300000|2025-08-07 21:15:00|71845|71772.2|71845.1|71772.4|71845.1|71774.7|71843.6|71771.9|98
1754601600000|2025-08-07 21:20:00|71844.9|71774|71835.1|71783.7|71844.9|71784.5|71834.7|71773.2|160
1754601900000|2025-08-07 21:25:00|71834.9|71783.8|71834.7|71784.5|71835.4|71784.7|71834.2|71783.4|98
1754602200000|2025-08-07 21:30:00|71834.9|71784.4|71833.4|71784.8|71835.1|71785.8|71833.3|71783.2|80
1754602500000|2025-08-07 21:35:00|71833.3|71784.7|71830.3|71785.6|71833.7|71786.8|71830.1|71784.2|151
1754602800000|2025-08-07 21:40:00|71829.9|71785.3|71829.7|71787.7|71830.5|71788.2|71828.3|71785.3|154
1754603100000|2025-08-07 21:45:00|71829.6|71787.9|71829.7|71787.7|71830|71788|71828.8|71786.2|98
1754603400000|2025-08-07 21:50:00|71829.6|71787.8|71829.1|71788.4|71830|71788.4|71828.4|71786.9|123
1754603700000|2025-08-07 21:55:00|71829.3|71788|71829.1|71787.4|71831.4|71788.5|71828|71785.9|149
1754604000000|2025-08-07 22:00:00|71828.9|71787.3|71827.1|71785.5|71830.4|71789.1|71826.4|71783.5|230
1754604300000|2025-08-07 22:05:00|71827|71785.6|71829.1|71787.8|71829.4|71790.1|71826.2|71785.1|56
1754604600000|2025-08-07 22:10:00|71828.9|71787.7|71825.3|71786.9|71828.9|71790.6|71825.3|71784.7|55
1754604900000|2025-08-07 22:15:00|71826.7|71789|71813.1|71801.1|71827|71801.4|71812.6|71788.6|143
1754605200000|2025-08-07 22:20:00|71813|71801|71813|71801|71813.3|71801.3|71812.7|71800.7|58
1754605500000|2025-08-07 22:25:00|71812.9|71800.9|71813.3|71801.3|71813.4|71801.4|71812.8|71800.8|68
1754605800000|2025-08-07 22:30:00|71813.2|71801.2|71810.1|71798.1|71818.4|71806.4|71810|71798|105
1754606100000|2025-08-07 22:35:00|71810.3|71798.3|71811|71799|71821.2|71800.1|71804.8|71788.1|122
1754606400000|2025-08-07 22:40:00|71811.7|71799.7|71809.9|71797.9|71824.1|71803|71809.3|71791.7|175
1754606700000|2025-08-07 22:45:00|71809.7|71797.7|71820.6|71788.3|71821.8|71802.5|71808.7|71787.3|210
1754607000000|2025-08-07 22:50:00|71820.8|71788.5|71798.8|71786.8|71820.8|71795.9|71796.8|71783.9|188
1754607300000|2025-08-07 22:55:00|71798.9|71786.9|71798.9|71786.9|71799|71787|71798.6|71786.6|60
1754607600000|2025-08-07 23:00:00|71798.6|71786.6|71807.9|71795.9|71809.8|71797.8|71798.5|71786.5|101
1754607900000|2025-08-07 23:05:00|71808.4|71796.4|71807|71795|71808.9|71796.9|71806.8|71794.8|145
1754608200000|2025-08-07 23:10:00|71806.9|71794.9|71801.1|71789.1|71807.5|71795.5|71798.3|71786.3|146
1754608500000|2025-08-07 23:15:00|71801|71789|71798.5|71786.5|71801.3|71789.3|71798.5|71786.5|83
1754608800000|2025-08-07 23:20:00|71798.4|71786.4|71797.9|71785.9|71798.5|71786.5|71790.5|71778.5|68
1754609100000|2025-08-07 23:25:00|71797.8|71785.8|71798.2|71786.2|71798.9|71786.9|71797.3|71785.3|115
1754609400000|2025-08-07 23:30:00|71798.4|71786.4|71798.9|71786.9|71799.3|71787.3|71797.3|71785.3|88
1754609700000|2025-08-07 23:35:00|71798.8|71786.8|71799.2|71787.2|71801.6|71789.6|71798.7|71786.7|67
1754610000000|2025-08-07 23:40:00|71799|71787|71798.9|71786.9|71799.8|71787.8|71797.7|71785.7|109
1754610300000|2025-08-07 23:45:00|71798.8|71786.8|71798.4|71786.4|71800.7|71788.7|71797|71785|111
1754610600000|2025-08-07 23:50:00|71798.3|71786.3|71796.4|71784.4|71798.3|71786.3|71795.9|71783.9|93
1754610900000|2025-08-07 23:55:00|71796.3|71784.3|71795.8|71783.8|71797.1|71785.1|71795|71783|303
1754611200000|2025-08-08 00:00:00|71795.6|71783.6|71802.6|71790.6|71808.6|71796.6|71792.6|71780.6|390
1754611500000|2025-08-08 00:05:00|71802.7|71790.7|71800.4|71788.4|71806.1|71794.1|71800.4|71788.4|232
1754611800000|2025-08-08 00:10:00|71800.5|71788.5|71801|71789|71805.9|71793.9|71799.6|71787.6|215
1754612100000|2025-08-08 00:15:00|71801.1|71789.1|71802.2|71790.2|71807|71795|71800.9|71788.9|269
1754612400000|2025-08-08 00:20:00|71801.9|71789.9|71803.6|71791.6|71805.6|71793.6|71801.4|71789.4|149
1754612700000|2025-08-08 00:25:00|71803.8|71791.8|71809.6|71797.6|71811.4|71799.4|71803.2|71791.2|181
1754613000000|2025-08-08 00:30:00|71809.7|71797.7|71813|71801|71813.8|71801.8|71807|71795|181
1754613300000|2025-08-08 00:35:00|71812.9|71800.9|71817.4|71805.4|71817.7|71805.7|71811.7|71799.7|171
1754613600000|2025-08-08 00:40:00|71817.5|71805.5|71812.6|71800.6|71818.1|71806.1|71812.5|71800.5|204
1754613900000|2025-08-08 00:45:00|71812.7|71800.7|71814.8|71802.8|71818.7|71806.7|71812.6|71800.6|260
1754614200000|2025-08-08 00:50:00|71814.7|71802.7|71806.4|71794.4|71815.2|71803.2|71804.5|71792.5|275
1754614500000|2025-08-08 00:55:00|71806.3|71794.3|71805.7|71793.7|71808.7|71796.7|71803.6|71791.6|320
1754614800000|2025-08-08 01:00:00|71805.8|71793.8|71815|71803|71816.8|71804.8|71799.2|71787.2|414
1754615100000|2025-08-08 01:05:00|71815.1|71803.1|71820.5|71808.5|71820.8|71808.8|71808|71796|379
1754615400000|2025-08-08 01:10:00|71820.6|71808.6|71824.9|71812.9|71825.7|71813.7|71817.8|71805.8|357
1754615700000|2025-08-08 01:15:00|71825|71813|71835.8|71829.8|71842|71830|71825|71813|318
1754616000000|2025-08-08 01:20:00|71836.5|71830.5|71843.7|71837.7|71848.4|71841.5|71836.5|71830.5|228
1754616300000|2025-08-08 01:25:00|71843.8|71837.8|71843.8|71831.8|71846.2|71840.2|71841.6|71831.8|204
1754616600000|2025-08-08 01:30:00|71844.8|71832.8|71842.6|71836.6|71846.7|71840.1|71840.6|71828.6|326
1754616900000|2025-08-08 01:35:00|71842.3|71836.3|71847.7|71841.7|71853.7|71847.7|71842.3|71836.3|307
1754617200000|2025-08-08 01:40:00|71847.8|71841.8|71860|71854|71863.2|71857.2|71846.6|71840.6|272
1754617500000|2025-08-08 01:45:00|71859.8|71853.8|71866.2|71860.2|71873.7|71867.7|71858.4|71852.4|296
1754617800000|2025-08-08 01:50:00|71866.3|71860.3|71864.7|71858.7|71870.3|71864.3|71862|71856|248
1754618100000|2025-08-08 01:55:00|71864.8|71858.8|71862.4|71856.4|71865.1|71859.1|71859.6|71851.5|270
1754618400000|2025-08-08 02:00:00|71862.2|71856.2|71866.8|71860.8|71866.8|71860.8|71861.6|71855.6|205
1754618700000|2025-08-08 02:05:00|71867.8|71861.8|71858.7|71852.7|71867.8|71861.8|71857.2|71851.2|267
1754619000000|2025-08-08 02:10:00|71858.5|71852.5|71858.2|71852.2|71861.3|71855.3|71855.4|71849.4|227
1754619300000|2025-08-08 02:15:00|71858.3|71852.3|71844.7|71838.7|71858.3|71852.3|71843.8|71837.8|230
1754619600000|2025-08-08 02:20:00|71844.9|71838.9|71857.8|71851.8|71859.2|71853.2|71844.8|71838.8|212
1754619900000|2025-08-08 02:25:00|71857.7|71851.7|71849.3|71843.3|71857.7|71851.7|71848.1|71842.1|212
1754620200000|2025-08-08 02:30:00|71849.5|71843.5|71849.1|71843.1|71855.9|71849.9|71849|71843|182
1754620500000|2025-08-08 02:35:00|71849|71843|71843.6|71837.6|71852.2|71844.3|71842.7|71836.7|200
1754620800000|2025-08-08 02:40:00|71843.7|71837.7|71846.3|71840.3|71846.8|71840.8|71840.3|71834.3|150
1754621100000|2025-08-08 02:45:00|71846.4|71840.4|71840|71834|71847.3|71841.3|71838.5|71832.5|170
1754621400000|2025-08-08 02:50:00|71840.1|71834.1|71842.6|71836.6|71845.5|71839.5|71840.1|71834.1|138
1754621700000|2025-08-08 02:55:00|71842.3|71836.3|71842.6|71836.6|71843.1|71837.1|71838.1|71832.1|240
1754622000000|2025-08-08 03:00:00|71842.7|71836.7|71847.3|71841.3|71847.3|71841.3|71833.7|71827.7|318
1754622300000|2025-08-08 03:05:00|71847.5|71841.5|71849.4|71843.4|71852.5|71846.5|71845.9|71839.9|212
1754622600000|2025-08-08 03:10:00|71849.5|71843.5|71853.7|71847.7|71855.9|71849.9|71848.9|71842.9|161
1754622900000|2025-08-08 03:15:00|71853.6|71847.6|71852.8|71846.8|71854.6|71848.6|71849.1|71843.1|209
1754623200000|2025-08-08 03:20:00|71852.7|71846.7|71850.6|71844.6|71854.3|71848.3|71849.9|71843.9|127
1754623500000|2025-08-08 03:25:00|71850.7|71844.7|71847.7|71841.7|71850.7|71844.7|71842.7|71836.7|173
1754623800000|2025-08-08 03:30:00|71847.8|71841.8|71846.4|71840.4|71851.7|71845.7|71843.8|71837.8|201
1754624100000|2025-08-08 03:35:00|71846.5|71840.5|71847.6|71841.6|71851.2|71843.2|71844.7|71837.9|160
1754624400000|2025-08-08 03:40:00|71847.9|71841.9|71847|71841|71849.8|71843.3|71845.6|71837.8|159
1754624700000|2025-08-08 03:45:00|71846.8|71840.8|71847.1|71841.1|71850.6|71843.6|71846.2|71838.1|117
1754625000000|2025-08-08 03:50:00|71847.2|71841.2|71847.3|71841.3|71850.2|71842.8|71847.2|71838.2|247
1754625300000|2025-08-08 03:55:00|71847.4|71841.4|71844.8|71838.8|71848.4|71842.4|71844.5|71838.5|146
1754625600000|2025-08-08 04:00:00|71844.6|71838.6|71840.6|71834.6|71846.3|71840.3|71840.3|71834.3|123
1754625900000|2025-08-08 04:05:00|71840.7|71834.7|71840.1|71834.1|71841.7|71835.7|71837.5|71831.5|147
1754626200000|2025-08-08 04:10:00|71839.8|71833.8|71840.5|71834.5|71842.6|71835.4|71838.7|71830.1|119
1754626500000|2025-08-08 04:15:00|71840.3|71834.3|71840.9|71834.9|71841.4|71834.9|71837.1|71829.3|120
1754626800000|2025-08-08 04:20:00|71841|71835|71844.9|71838.9|71846|71840|71841|71835|136
1754627100000|2025-08-08 04:25:00|71845.1|71839.1|71843.6|71837.6|71845.5|71839.5|71842.9|71836.9|136
1754627400000|2025-08-08 04:30:00|71843.5|71837.5|71842.4|71836.4|71843.7|71837.7|71840.4|71834.4|101
1754627700000|2025-08-08 04:35:00|71842.3|71836.3|71838.5|71832.5|71842.8|71836.8|71838.4|71832.4|89
1754628000000|2025-08-08 04:40:00|71838.6|71832.6|71843.9|71831.9|71843.9|71837|71838.4|71831.9|88
1754628300000|2025-08-08 04:45:00|71843.8|71831.8|71837.9|71831.9|71843.8|71835.2|71837.2|71831.2|102
1754628600000|2025-08-08 04:50:00|71838|71832|71837.3|71831.3|71838.5|71832.5|71836.5|71830.5|83
1754628900000|2025-08-08 04:55:00|71837.4|71831.4|71840.7|71834.7|71841.1|71835.1|71837.1|71831.1|109
1754629200000|2025-08-08 05:00:00|71840.8|71834.8|71841.6|71835.6|71842.6|71836.6|71839.7|71833.7|135
1754629500000|2025-08-08 05:05:00|71841.5|71835.5|71840.8|71834.8|71844.9|71835.8|71839.7|71832.8|105
1754629800000|2025-08-08 05:10:00|71840.7|71834.7|71842.3|71836.3|71843.3|71836.8|71838.4|71831.2|153
1754630100000|2025-08-08 05:15:00|71842.2|71836.2|71847.2|71841.2|71851|71843.1|71840.4|71831.3|245
1754630400000|2025-08-08 05:20:00|71847.1|71841.1|71848.4|71842.4|71849.7|71843.7|71846.9|71840.9|109
1754630700000|2025-08-08 05:25:00|71848.3|71842.3|71853.7|71847.7|71854.5|71848.5|71848.1|71842.1|189
1754631000000|2025-08-08 05:30:00|71852.9|71846.9|71849.4|71843.4|71852.9|71846.9|71847|71841|205
1754631300000|2025-08-08 05:35:00|71849.3|71843.3|71850.5|71844.5|71850.7|71844.7|71846.9|71840.9|176
1754631600000|2025-08-08 05:40:00|71850.4|71844.4|71850.7|71844.7|71851.6|71845.6|71848.9|71842.9|121
1754631900000|2025-08-08 05:45:00|71851|71845|71856.4|71850.4|71856.8|71850.8|71849.7|71843.7|191
1754632200000|2025-08-08 05:50:00|71856.3|71850.3|71856.8|71850.8|71859|71853|71855.3|71849.3|202
1754632500000|2025-08-08 05:55:00|71855.8|71849.8|71863|71857|71864|71858|71855.7|71849.7|266
1754632800000|2025-08-08 06:00:00|71863.2|71857.2|71862.6|71856.6|71865.3|71859.3|71857.6|71851.6|285
1754633100000|2025-08-08 06:05:00|71862.4|71856.4|71860.6|71854.6|71864.2|71858.2|71859.3|71853.3|223
1754633400000|2025-08-08 06:10:00|71860.5|71854.5|71855.6|71849.6|71863|71857|71855|71849|237
1754633700000|2025-08-08 06:15:00|71855.5|71849.5|71852.4|71846.4|71855.8|71849.8|71849.4|71843.4|212
1754634000000|2025-08-08 06:20:00|71852.3|71846.3|71854.6|71848.6|71854.6|71848.6|71850.4|71844.4|153
1754634300000|2025-08-08 06:25:00|71854.5|71848.5|71852.4|71846.4|71860|71851.8|71851.6|71845.6|239
1754634600000|2025-08-08 06:30:00|71852.9|71846.9|71858.4|71846.4|71858.5|71849.6|71849.1|71843.1|206
1754634900000|2025-08-08 06:35:00|71858.5|71846.5|71866.4|71860.4|71866.6|71860.6|71858.3|71846.3|242
1754635200000|2025-08-08 06:40:00|71866.8|71860.8|71863.1|71857.1|71867.5|71861.5|71858.6|71852.6|200
1754635500000|2025-08-08 06:45:00|71863|71857|71859.2|71853.2|71864.1|71858.1|71858.6|71852.6|208
1754635800000|2025-08-08 06:50:00|71859.1|71853.1|71854.8|71848.8|71861.5|71855.5|71854.8|71848.8|170
1754636100000|2025-08-08 06:55:00|71854.9|71848.9|71859.4|71853.4|71861.3|71855.3|71852.3|71846.3|279
1754636400000|2025-08-08 07:00:00|71859|71853|71848.5|71842.5|71864.4|71856.2|71848.4|71840.3|206
1754636700000|2025-08-08 07:05:00|71848.6|71842.6|71842.8|71836.8|71848.6|71842.6|71837.6|71831.6|294
1754637000000|2025-08-08 07:10:00|71842.7|71836.7|71850.4|71844.4|71855.8|71849.8|71842.7|71836.7|310
1754637300000|2025-08-08 07:15:00|71850.2|71844.2|71844.9|71838.9|71851.9|71845.9|71841.6|71835.6|244
1754637600000|2025-08-08 07:20:00|71844.5|71838.5|71848.6|71842.6|71850.1|71844.1|71843|71837|179
1754637900000|2025-08-08 07:25:00|71848.5|71842.5|71849.4|71843.4|71849.9|71843.9|71845.2|71839.2|252
1754638200000|2025-08-08 07:30:00|71849.8|71843.8|71849.3|71843.3|71851.1|71845.1|71843.9|71837.9|200
1754638500000|2025-08-08 07:35:00|71849.2|71843.2|71851.1|71845.1|71852.1|71846.1|71846.1|71840.1|217
1754638800000|2025-08-08 07:40:00|71851|71845|71850.5|71844.5|71851.8|71845.8|71846.2|71840.2|222
1754639100000|2025-08-08 07:45:00|71850.4|71844.4|71848.3|71842.3|71855|71849|71846.9|71840.9|244
1754639400000|2025-08-08 07:50:00|71848.4|71842.4|71849.6|71843.6|71850.9|71844.9|71846.8|71840.8|180
1754639700000|2025-08-08 07:55:00|71849.5|71843.5|71851.1|71845.1|71855.4|71847.2|71847.5|71841.5|255
1754640000000|2025-08-08 08:00:00|71850.8|71844.8|71858.5|71852.5|71858.5|71852.5|71848.6|71842.6|212
1754640300000|2025-08-08 08:05:00|71858.3|71852.3|71853.5|71847.5|71859.8|71853.8|71853.5|71847.5|132
1754640600000|2025-08-08 08:10:00|71853.4|71847.4|71852.2|71846.2|71854.2|71848.2|71851.2|71845.2|139
1754640900000|2025-08-08 08:15:00|71852.1|71846.1|71853.6|71847.6|71854.2|71848.2|71852.1|71846.1|101
1754641200000|2025-08-08 08:20:00|71853.5|71847.5|71857.9|71851.9|71860.3|71852.4|71852.1|71845.3|155
1754641500000|2025-08-08 08:25:00|71857.8|71851.8|71860.9|71854.9|71865.5|71859.5|71857.8|71851.8|181
1754641800000|2025-08-08 08:30:00|71860.7|71854.7|71870.5|71864.5|71870.8|71864.8|71860.5|71854.5|207
1754642100000|2025-08-08 08:35:00|71870.4|71864.4|71872.5|71866.5|71877.6|71869.1|71866.1|71860.1|205
1754642400000|2025-08-08 08:40:00|71872.6|71866.6|71873.8|71867.8|71881.7|71872.5|71871.3|71864.5|294
1754642700000|2025-08-08 08:45:00|71874.1|71868.1|71879.9|71873.9|71880.4|71874.4|71873|71863.5|273
1754643000000|2025-08-08 08:50:00|71880|71874|71873.8|71867.8|71884.8|71875.3|71872.5|71866.5|351
1754643300000|2025-08-08 08:55:00|71873.9|71867.9|71877.9|71871.9|71880.1|71874.1|71871.4|71865.4|245
1754643600000|2025-08-08 09:00:00|71878|71872|71878.3|71872.3|71881.6|71875.6|71875.6|71869.6|251
1754643900000|2025-08-08 09:05:00|71878.2|71872.2|71882.8|71876.8|71883.6|71877.6|71878.2|71872.2|183
1754644200000|2025-08-08 09:10:00|71882.9|71876.9|71881.5|71875.5|71882.9|71876.9|71878.4|71872.4|146
1754644500000|2025-08-08 09:15:00|71881.6|71875.6|71889.3|71883.3|71893.1|71884|71880.9|71874.9|242
1754644800000|2025-08-08 09:20:00|71889.2|71883.2|71888|71882|71894.4|71886.1|71887.5|71878.5|232
1754645100000|2025-08-08 09:25:00|71887.9|71881.9|71885.6|71879.6|71887.9|71881.9|71883|71877|180
1754645400000|2025-08-08 09:30:00|71885.5|71879.5|71880.2|71874.2|71886.5|71880.5|71878.5|71872.5|163
1754645700000|2025-08-08 09:35:00|71880.3|71874.3|71885.5|71879.5|71885.5|71879.5|71878.9|71872.9|170
1754646000000|2025-08-08 09:40:00|71885.4|71879.4|71882.2|71876.2|71885.6|71879.6|71880.5|71874.5|157
1754646300000|2025-08-08 09:45:00|71882.1|71876.1|71881.7|71875.7|71885.4|71879.4|71881|71875|149
1754646600000|2025-08-08 09:50:00|71881.6|71875.6|71881.6|71875.6|71882.8|71876.8|71877.1|71871.1|119
1754646900000|2025-08-08 09:55:00|71881.4|71875.4|71889.4|71883.4|71890.5|71884.5|71879.5|71873.5|273
1754647200000|2025-08-08 10:00:00|71889.5|71883.5|71884.5|71878.5|71889.8|71883.8|71884.5|71878.5|163
1754647500000|2025-08-08 10:05:00|71884.4|71878.4|71876.4|71870.4|71884.9|71878.9|71876.4|71870.4|161
1754647800000|2025-08-08 10:10:00|71876.8|71870.8|71877.6|71871.6|71879.1|71873.1|71876.5|71870.5|90
1754648100000|2025-08-08 10:15:00|71877.2|71871.2|71881.8|71875.8|71885|71877|71877.2|71867.9|191
1754648400000|2025-08-08 10:20:00|71881.7|71875.7|71881.5|71875.5|71885.9|71876.9|71881.1|71873.1|123
1754648700000|2025-08-08 10:25:00|71881.4|71875.4|71883.6|71877.6|71885.3|71877.9|71879.1|71873|140
1754649000000|2025-08-08 10:30:00|71884.3|71878.3|71884.5|71878.5|71887.2|71881.2|71880.7|71874.7|181
1754649300000|2025-08-08 10:35:00|71884.3|71878.3|71885.3|71879.3|71886|71880|71884.2|71878.2|148
1754649600000|2025-08-08 10:40:00|71885.2|71879.2|71887.6|71881.6|71889.5|71883.5|71885|71879|134
1754649900000|2025-08-08 10:45:00|71887.7|71881.7|71891.3|71885.3|71891.6|71885.6|71887.5|71881.5|110
1754650200000|2025-08-08 10:50:00|71891.4|71885.4|71891.5|71885.5|71894.4|71888.4|71890.7|71884.7|124
1754650500000|2025-08-08 10:55:00|71891.6|71885.6|71891.7|71885.7|71896.1|71890.1|71891.5|71885.5|181
1754650800000|2025-08-08 11:00:00|71891.6|71885.6|71890.9|71884.9|71892.2|71886.2|71890.6|71884.6|98
1754651100000|2025-08-08 11:05:00|71891|71885|71892.2|71886.2|71893.1|71887.1|71891|71885|84
1754651400000|2025-08-08 11:10:00|71892.1|71886.1|71891.6|71885.6|71892.1|71886.1|71890.7|71884.7|52
1754651700000|2025-08-08 11:15:00|71891.5|71885.5|71889.6|71883.6|71892.5|71886.5|71889.5|71883.5|98
1754652000000|2025-08-08 11:20:00|71889.8|71883.8|71897.6|71891.6|71898.6|71892.6|71889.7|71883.7|106
1754652300000|2025-08-08 11:25:00|71897.7|71891.7|71898.6|71892.6|71899.7|71893.7|71897.3|71891.3|129
1754652600000|2025-08-08 11:30:00|71898.7|71892.7|71896.7|71890.7|71899.7|71893.7|71896.2|71890.2|164
1754652900000|2025-08-08 11:35:00|71896.8|71890.8|71899|71887|71899.4|71893.4|71894.8|71887|127
1754653200000|2025-08-08 11:40:00|71899.1|71887.1|71897|71891|71899.1|71892|71894.6|71887.1|138
1754653500000|2025-08-08 11:45:00|71897.1|71891.1|71894.4|71888.4|71898.7|71892.7|71893.5|71885.3|155
1754653800000|2025-08-08 11:50:00|71894.5|71888.5|71899.2|71893.2|71899.7|71893.7|71894.1|71888.1|144
1754654100000|2025-08-08 11:55:00|71899.3|71893.3|71899.6|71893.6|71900.8|71894.8|71896.7|71890.7|143
1754654400000|2025-08-08 12:00:00|71899.8|71893.8|71900.1|71894.1|71901.5|71895.5|71897.5|71891.5|185
1754654700000|2025-08-08 12:05:00|71900.2|71894.2|71897.9|71891.9|71901.1|71895.1|71897.2|71891.2|170
1754655000000|2025-08-08 12:10:00|71898|71892|71898|71892|71898.7|71892.7|71893.5|71887.5|193
1754655300000|2025-08-08 12:15:00|71897.7|71891.7|71901.4|71895.4|71902.4|71896.4|71897.6|71891.6|129
1754655600000|2025-08-08 12:20:00|71901.5|71895.5|71898|71892|71901.6|71895.6|71894.9|71888.9|203
1754655900000|2025-08-08 12:25:00|71898.1|71892.1|71892.3|71886.3|71900.3|71894.3|71891.5|71885.5|223
1754656200000|2025-08-08 12:30:00|71893.8|71887.8|71894.2|71888.2|71896.2|71890.2|71887.4|71881.4|258
1754656500000|2025-08-08 12:35:00|71894.1|71888.1|71890.8|71884.8|71895.8|71889.8|71889.2|71883.2|253
1754656800000|2025-08-08 12:40:00|71891|71885|71896.9|71890.9|71898|71892|71890.7|71884.7|205
1754657100000|2025-08-08 12:45:00|71896.8|71890.8|71897.7|71891.7|71900.6|71894.6|71895.2|71889.2|171
1754657400000|2025-08-08 12:50:00|71897.8|71891.8|71901.2|71895.2|71907|71901|71897.3|71891.3|337
1754657700000|2025-08-08 12:55:00|71901|71895|71903.2|71897.2|71904.9|71898.9|71900.1|71894.1|219
1754658000000|2025-08-08 13:00:00|71902.6|71896.6|71900|71894|71902.6|71896.6|71890.7|71884.7|420
1754658300000|2025-08-08 13:05:00|71899.9|71893.9|71894.9|71888.9|71901.1|71895.1|71893.7|71887.7|238
1754658600000|2025-08-08 13:10:00|71894.8|71888.8|71892.7|71886.7|71898.2|71891.7|71892.5|71884.3|208
1754658900000|2025-08-08 13:15:00|71892.9|71886.9|71891.4|71885.4|71895|71887.3|71889.4|71880.1|187
1754659200000|2025-08-08 13:20:00|71891.2|71885.2|71895.9|71883.9|71897.4|71887.7|71890.2|71881.5|285
1754659500000|2025-08-08 13:25:00|71895.5|71883.5|71894.4|71882.4|71896.5|71886.7|71891.9|71882.1|175
1754659800000|2025-08-08 13:30:00|71894.2|71882.2|71885.7|71879.7|71895.6|71884.3|71883.9|71877.9|302
1754660100000|2025-08-08 13:35:00|71886.4|71880.4|71891|71885|71892.5|71886.5|71886.4|71880.4|257
1754660400000|2025-08-08 13:40:00|71891.4|71885.4|71894.7|71888.7|71898.7|71890.1|71888.5|71882.5|258
1754660700000|2025-08-08 13:45:00|71894.6|71888.6|71894.4|71888.4|71897.2|71891.2|71893.1|71887.1|252
1754661000000|2025-08-08 13:50:00|71894.3|71888.3|71901.2|71895.2|71904.9|71896.2|71894.3|71888.3|261
1754661300000|2025-08-08 13:55:00|71901.3|71895.3|71901.4|71895.4|71905.1|71896.4|71897|71891|252
1754661600000|2025-08-08 14:00:00|71901.9|71895.9|71902.2|71896.2|71905.4|71899.4|71901.1|71891.6|354
1754661900000|2025-08-08 14:05:00|71902.5|71896.5|71913.5|71901.5|71921.3|71911.3|71902.5|71893.7|466
1754662200000|2025-08-08 14:10:00|71913.7|71901.7|71911.2|71899.2|71920.5|71909.8|71910.6|71898.6|361
1754662500000|2025-08-08 14:15:00|71911.3|71899.3|71901.8|71895.8|71911.4|71902.6|71900|71894|298
1754662800000|2025-08-08 14:20:00|71901.7|71895.7|71899.6|71893.6|71902.9|71896.9|71898.2|71892.2|233
1754663100000|2025-08-08 14:25:00|71899.7|71893.7|71917|71911|71917.8|71911.6|71899.7|71893.7|317
1754663400000|2025-08-08 14:30:00|71917.1|71911.1|71913.3|71907.3|71918.1|71912.1|71912.5|71906.5|231
1754663700000|2025-08-08 14:35:00|71913.4|71907.4|71912.8|71906.8|71919.9|71910.1|71911.9|71905.5|267
1754664000000|2025-08-08 14:40:00|71913|71907|71912.1|71906.1|71919.7|71911.5|71911.6|71905.6|191
1754664300000|2025-08-08 14:45:00|71912.2|71906.2|71915|71909|71916.6|71910.6|71910|71904|218
1754664600000|2025-08-08 14:50:00|71914.9|71908.9|71914.4|71908.4|71916.8|71910.8|71913.9|71907.9|206
1754664900000|2025-08-08 14:55:00|71914.3|71908.3|71906.1|71900.1|71914.5|71908.5|71905.4|71899.4|354
1754665200000|2025-08-08 15:00:00|71906|71900|71910.5|71904.5|71911.9|71905.9|71905.7|71899.7|262
1754665500000|2025-08-08 15:05:00|71910.8|71904.8|71905.2|71899.2|71910.8|71904.8|71905|71899|176
1754665800000|2025-08-08 15:10:00|71905.3|71899.3|71905.1|71899.1|71907.7|71901.7|71903.4|71897.4|207
1754666100000|2025-08-08 15:15:00|71905.2|71899.2|71903.1|71897.1|71907.2|71901.2|71902.7|71896.7|158
1754666400000|2025-08-08 15:20:00|71902.9|71896.9|71894.9|71888.9|71902.9|71896.9|71891.8|71885.8|233
1754666700000|2025-08-08 15:25:00|71895.2|71889.2|71898.3|71892.3|71899.6|71893.6|71894.7|71888.7|227
1754667000000|2025-08-08 15:30:00|71898.4|71892.4|71888.8|71882.8|71899.3|71893.3|71888.1|71879.5|324
1754667300000|2025-08-08 15:35:00|71888.7|71882.7|71893.2|71887.2|71893.3|71887.3|71887.4|71881.4|327
1754667600000|2025-08-08 15:40:00|71893.1|71887.1|71893.2|71887.2|71893.5|71887.5|71885.4|71879.4|266
1754667900000|2025-08-08 15:45:00|71893.3|71887.3|71903.1|71891.1|71903.2|71893.8|71892.6|71886.6|216
1754668200000|2025-08-08 15:50:00|71902.7|71890.7|71902|71896|71906.1|71896.4|71895.7|71886.3|269
1754668500000|2025-08-08 15:55:00|71901.9|71895.9|71901.4|71895.4|71906.3|71896.9|71898.5|71889.5|237
1754668800000|2025-08-08 16:00:00|71901.2|71895.2|71898|71886|71901.3|71895.3|71893|71883.8|222
1754669100000|2025-08-08 16:05:00|71898.1|71886.1|71897.9|71891.9|71899.8|71893.3|71893.5|71886.1|314
1754669400000|2025-08-08 16:10:00|71897.8|71891.8|71898.6|71892.6|71901.8|71895.8|71897.2|71891.2|193
1754669700000|2025-08-08 16:15:00|71898.7|71892.7|71903.1|71891.1|71904|71895.3|71898.4|71889.9|201
1754670000000|2025-08-08 16:20:00|71903|71891|71898.8|71886.8|71906.4|71894.4|71894.2|71884.5|266
1754670300000|2025-08-08 16:25:00|71898.9|71886.9|71892.7|71886.7|71899.2|71889.9|71891.1|71882.5|259
1754670600000|2025-08-08 16:30:00|71892.5|71886.5|71889|71883|71895.7|71886.5|71888.7|71880.4|220
1754670900000|2025-08-08 16:35:00|71888.9|71882.9|71890.2|71878.2|71891.6|71883.4|71886.1|71877.2|171
1754671200000|2025-08-08 16:40:00|71890.1|71878.1|71888.2|71882.2|71890.3|71882.4|71886.2|71877|123
1754671500000|2025-08-08 16:45:00|71888.1|71882.1|71885.3|71879.3|71888.5|71882.1|71883|71876.3|150
1754671800000|2025-08-08 16:50:00|71885.2|71879.2|71888.7|71876.7|71889.7|71882.5|71884.4|71875.1|156
1754672100000|2025-08-08 16:55:00|71888.5|71876.5|71881.9|71875.9|71888.5|71878.6|71881.8|71874.3|156
1754672400000|2025-08-08 17:00:00|71882|71876|71886.2|71874.2|71888.1|71880.2|71881.5|71872.8|139
1754672700000|2025-08-08 17:05:00|71883.3|71877.3|71880.5|71874.5|71886|71880|71879.9|71873.9|153
1754673000000|2025-08-08 17:10:00|71880.4|71874.4|71880.3|71874.3|71883.8|71877.4|71880.2|71871.3|133
1754673300000|2025-08-08 17:15:00|71880.4|71874.4|71880.3|71874.3|71881.3|71875.3|71877.4|71871.4|115
1754673600000|2025-08-08 17:20:00|71880.5|71874.5|71881.7|71875.7|71882.4|71876.4|71880.3|71874.3|103
1754673900000|2025-08-08 17:25:00|71881.8|71875.8|71880.2|71874.2|71882.2|71876.2|71879.4|71873.4|108
1754674200000|2025-08-08 17:30:00|71880.3|71874.3|71879.1|71873.1|71882.1|71874.9|71878.6|71869.8|123
1754674500000|2025-08-08 17:35:00|71879.2|71873.2|71876.2|71870.2|71882.4|71873.3|71875|71866.5|134
1754674800000|2025-08-08 17:40:00|71876.1|71870.1|71876.6|71864.6|71878.5|71870.3|71873.7|71864.6|139
1754675100000|2025-08-08 17:45:00|71876.7|71864.7|71877.5|71865.5|71877.7|71868.7|71873.8|71864.5|112
1754675400000|2025-08-08 17:50:00|71877.6|71865.6|71877.2|71871.2|71881.2|71872.7|71874|71865.3|150
1754675700000|2025-08-08 17:55:00|71877.4|71871.4|71893.8|71881.8|71893.8|71881.9|71877.4|71865.6|244
1754676000000|2025-08-08 18:00:00|71894.1|71882.1|71888.4|71882.4|71903.2|71894.3|71886.4|71878.4|612
1754676300000|2025-08-08 18:05:00|71888.3|71882.3|71883.3|71877.3|71890.5|71884.5|71881.5|71872.8|390
1754676600000|2025-08-08 18:10:00|71883.1|71877.1|71886.1|71880.1|71886.4|71880.4|71882.2|71876.2|279
1754676900000|2025-08-08 18:15:00|71885.9|71879.9|71884|71878|71887.8|71880.7|71882.7|71870.7|273
1754677200000|2025-08-08 18:20:00|71884.1|71878.1|71887.4|71881.4|71889.6|71883.6|71884|71878|259
1754677500000|2025-08-08 18:25:00|71887.5|71881.5|71889.2|71877.2|71889.5|71882.5|71884.3|71876.6|237
1754677800000|2025-08-08 18:30:00|71889.3|71877.3|71887.3|71881.3|71890|71882|71884.9|71876.8|223
1754678100000|2025-08-08 18:35:00|71887.4|71881.4|71891.7|71885.7|71893.2|71887.2|71887.4|71881.4|216
1754678400000|2025-08-08 18:40:00|71891.8|71885.8|71888.1|71882.1|71892.7|71886.7|71887.5|71881.5|238
1754678700000|2025-08-08 18:45:00|71888|71882|71895.4|71889.4|71896.1|71890.1|71887.5|71881.5|157
1754679000000|2025-08-08 18:50:00|71895.5|71889.5|71888.7|71882.7|71895.6|71889.6|71888.5|71882.5|160
1754679300000|2025-08-08 18:55:00|71888.6|71882.6|71891.1|71879.1|71892|71885.8|71887.8|71878.2|265
1754679600000|2025-08-08 19:00:00|71891|71879|71894.7|71888.7|71895.7|71889|71887.7|71878.9|297
1754679900000|2025-08-08 19:05:00|71894.6|71888.6|71896.1|71884.1|71896.6|71888.6|71891|71882.2|171
1754680200000|2025-08-08 19:10:00|71896.2|71884.2|71892.5|71886.5|71896.4|71889.5|71892.2|71883.9|167
1754680500000|2025-08-08 19:15:00|71892.4|71886.4|71897.6|71885.6|71898.1|71888.3|71891.4|71884.2|189
1754680800000|2025-08-08 19:20:00|71897.4|71885.4|71901.7|71889.7|71902.9|71890.9|71897.4|71885.4|159
1754681100000|2025-08-08 19:25:00|71901.2|71889.2|71902.1|71896.1|71905.7|71899.3|71901.1|71889.1|265
1754681400000|2025-08-08 19:30:00|71902|71896|71898|71892|71907.5|71898.1|71897.1|71888.7|327
1754681700000|2025-08-08 19:35:00|71898.1|71892.1|71899.8|71893.8|71901.1|71895.1|71898.1|71892.1|193
1754682000000|2025-08-08 19:40:00|71899.7|71893.7|71897.6|71891.6|71902.7|71896.7|71895.4|71889.4|236
1754682300000|2025-08-08 19:45:00|71897.7|71891.7|71898.6|71892.6|71899|71893|71896.4|71890.4|187
1754682600000|2025-08-08 19:50:00|71898.7|71892.7|71896.3|71890.3|71901.8|71893.8|71894.1|71888.1|159
1754682900000|2025-08-08 19:55:00|71896.4|71890.4|71896.9|71890.9|71900.7|71892.4|71896|71887.9|234
1754683200000|2025-08-08 20:00:00|71896.8|71890.8|71898.6|71886.6|71900.1|71890.9|71896.7|71886.2|246
1754683500000|2025-08-08 20:05:00|71898.7|71886.7|71899.4|71887.4|71899.7|71887.7|71895.7|71883.7|182
1754683800000|2025-08-08 20:10:00|71898.7|71886.7|71897.1|71885.1|71898.7|71886.7|71895.7|71883.7|173
1754684100000|2025-08-08 20:15:00|71897.2|71885.2|71896.6|71884.6|71898.7|71886.7|71895.9|71883.9|232
1754684400000|2025-08-08 20:20:00|71896.7|71884.7|71895.3|71883.3|71897.1|71885.1|71894.6|71882.6|185
1754684700000|2025-08-08 20:25:00|71895.2|71883.2|71895.1|71883.1|71897.8|71885.8|71893.7|71881.7|122
1754685000000|2025-08-08 20:30:00|71895.3|71883.3|71894.9|71882.9|71896.7|71884.7|71892.2|71880.2|105
1754685300000|2025-08-08 20:35:00|71894.7|71882.7|71898.5|71886.5|71899.5|71887.5|71893.5|71881.5|138
1754685600000|2025-08-08 20:40:00|71899.1|71887.1|71894.8|71882.8|71901|71889|71894.4|71882.4|285
1754685900000|2025-08-08 20:45:00|71895.2|71883.2|71892.2|71880.2|71901.9|71889.9|71890.6|71878.6|343
1754686200000|2025-08-08 20:50:00|71892.5|71880.5|71914.3|71875.3|71922.5|71886.6|71890.8|71868|448
1754686500000|2025-08-08 20:55:00|71913.6|71875.5|71924.8|71852.5|71939.7|71875.7|71913.1|71837.4|487
1754856000000|2025-08-10 20:00:00|71956.1|71830.1|71956.5|71830.5|71956.5|71831.1|71953.9|71827.9|5
1754856300000|2025-08-10 20:05:00|71956.1|71830.1|71955.8|71829.8|71956.1|71830.1|71955.8|71829.8|2
1754856900000|2025-08-10 20:15:00|71961.4|71835.4|71955.8|71829.8|71961.5|71835.5|71955.8|71829.8|3
1754857200000|2025-08-10 20:20:00|71961.8|71835.8|71961.8|71835.8|71961.8|71835.8|71961.8|71835.8|1
1754857500000|2025-08-10 20:25:00|71955.6|71829.6|71955.6|71829.6|71955.6|71829.6|71955.6|71829.6|1
1754857800000|2025-08-10 20:30:00|71935|71809|71941.9|71815.9|71956.1|71830.1|71935|71809|6
1754858100000|2025-08-10 20:35:00|71955.8|71829.8|71946|71820|71955.8|71829.8|71946|71820|2
1754858400000|2025-08-10 20:40:00|71962.9|71836.9|71946|71820|71964|71838|71946|71820|23
1754858700000|2025-08-10 20:45:00|71958.1|71832.1|71959.5|71833.5|71964.5|71838.5|71946|71820|12
1754859000000|2025-08-10 20:50:00|71959.3|71833.3|71946|71820|71959.3|71833.3|71946|71820|17
1754859300000|2025-08-10 20:55:00|71957.7|71831.7|71956.6|71830.6|71964.8|71838.8|71956.6|71830.6|22
1754859600000|2025-08-10 21:00:00|71950|71824|71948.2|71824.2|71950|71825|71947.8|71823.8|4
1754859900000|2025-08-10 21:05:00|71948.3|71824.3|71954.4|71830.4|71956.4|71837.1|71942.8|71818.8|32
1754860200000|2025-08-10 21:10:00|71954.5|71832.5|71954.6|71834.4|71956.4|71834.7|71953.5|71830.8|38
1754860500000|2025-08-10 21:15:00|71954.5|71834.5|71954.6|71834.5|71954.9|71834.6|71954.2|71834.4|15
1754860800000|2025-08-10 21:20:00|71953.4|71835.7|71948.8|71835|71953.4|71836.2|71948.7|71834.6|27
1754861100000|2025-08-10 21:25:00|71949.4|71835.1|71948.7|71835.3|71949.4|71835.3|71948.7|71835.1|6
1754861400000|2025-08-10 21:30:00|71949.5|71834.5|71948.9|71834.5|71953.8|71836.2|71948|71829.3|49
1754861700000|2025-08-10 21:35:00|71948.8|71834.6|71944.4|71839.2|71948.8|71839.2|71944.4|71834.6|75
1754862000000|2025-08-10 21:40:00|71944.3|71839.3|71937.1|71846.5|71944.3|71847.4|71936.5|71839.3|102
1754862300000|2025-08-10 21:45:00|71936.8|71846.6|71937.5|71846.2|71937.6|71847|71936.7|71846.2|14
1754862600000|2025-08-10 21:50:00|71936.9|71846.9|71897.9|71885.9|71936.9|71886|71897.6|71846.9|32
1754862900000|2025-08-10 21:55:00|71898|71886|71897.9|71885.9|71932|71886|71897.5|71851.4|18
1754863200000|2025-08-10 22:00:00|71932.5|71851|71932.4|71851.5|71941.9|71852.3|71932.3|71839.9|122
1754863500000|2025-08-10 22:05:00|71932.3|71851.6|71928|71855.8|71937.1|71855.8|71928|71846.5|111
1754863800000|2025-08-10 22:10:00|71927.8|71856|71922.2|71861.2|71929.7|71864.7|71919.5|71853.8|252
1754864100000|2025-08-10 22:15:00|71914.3|71861.3|71908.8|71872.1|71916.1|71874.6|71908.6|71861.3|234
1754864400000|2025-08-10 22:20:00|71909.1|71872.4|71914|71872.5|71915.4|71873.9|71908|71868.4|220
1754864700000|2025-08-10 22:25:00|71913.7|71872.2|71907|71873.2|71915.4|71874|71906.4|71868|240
1754865000000|2025-08-10 22:30:00|71907.4|71873.7|71912.4|71868.9|71916|71873.7|71907.4|71866.9|221
1754865300000|2025-08-10 22:35:00|71912.3|71869.1|71912.7|71869.4|71916.1|71870|71910.9|71865.6|156
1754865600000|2025-08-10 22:40:00|71912.5|71869.3|71911.2|71866.3|71916.9|71870.8|71910|71865.3|211
1754865900000|2025-08-10 22:45:00|71911.4|71869.1|71911.4|71869.3|71915.9|71870.1|71910.8|71866.3|186
1754866200000|2025-08-10 22:50:00|71911.7|71870.6|71913.9|71870.4|71915|71870.9|71910|71868.4|166
1754866500000|2025-08-10 22:55:00|71914|71870.2|71908.7|71868.6|71917.3|71880.1|71906.3|71863.9|297
1754866800000|2025-08-10 23:00:00|71908.3|71868.4|71910.8|71873.2|71913.6|71875.9|71904.4|71867.4|287
1754867100000|2025-08-10 23:05:00|71910.6|71873|71898.8|71886.8|71914.4|71891.8|71898.3|71873|300
1754867400000|2025-08-10 23:10:00|71898.5|71886.5|71905.8|71875.8|71906.6|71886.9|71895|71874|188
1754867700000|2025-08-10 23:15:00|71906|71875.7|71907.6|71874.6|71907.8|71885.4|71897|71874.3|136
1754868000000|2025-08-10 23:20:00|71907.7|71874.5|71910.4|71879.1|71916|71889.7|71897.1|71871.1|188
1754868300000|2025-08-10 23:25:00|71908.4|71878.1|71896.8|71884.8|71913.4|71891.3|71893.9|71872|204
1754868600000|2025-08-10 23:30:00|71897.4|71885.4|71894.4|71882.4|71897.8|71885.8|71894.2|71882.2|148
1754868900000|2025-08-10 23:35:00|71894.3|71882.3|71894.6|71882.6|71897.4|71885.4|71893.4|71881.4|151
1754869200000|2025-08-10 23:40:00|71894.7|71882.7|71894.6|71882.6|71896.7|71884.7|71893.7|71881.7|126
1754869500000|2025-08-10 23:45:00|71894|71882|71892.7|71880.7|71897|71885|71891.5|71879.5|134
1754869800000|2025-08-10 23:50:00|71892.6|71880.6|71889.2|71877.2|71892.9|71880.9|71889|71877|80
1754870100000|2025-08-10 23:55:00|71889.3|71877.3|71890.6|71878.6|71890.9|71878.9|71887.1|71875.1|289
1754870400000|2025-08-11 00:00:00|71890.5|71878.5|71898.1|71886.1|71900.7|71888.7|71890.1|71878.1|436
1754870700000|2025-08-11 00:05:00|71898.5|71886.5|71901.6|71889.6|71904.8|71892.8|71897.7|71885.7|406
1754871000000|2025-08-11 00:10:00|71901.1|71889.1|71901|71889|71903.1|71891.1|71898.3|71886.3|323
1754871300000|2025-08-11 00:15:00|71901.1|71889.1|71902|71890|71903|71891|71898.8|71886.8|293
1754871600000|2025-08-11 00:20:00|71901.9|71889.9|71906.4|71894.4|71906.6|71894.6|71899.8|71887.8|265
1754871900000|2025-08-11 00:25:00|71906.5|71894.5|71907|71895|71910.3|71898.3|71905.5|71893.5|210
1754872200000|2025-08-11 00:30:00|71907.1|71895.1|71914.2|71902.2|71914.2|71902.2|71907|71895|300
1754872500000|2025-08-11 00:35:00|71914.1|71902.1|71910.6|71898.6|71914.4|71902.4|71907.8|71895.8|271
1754872800000|2025-08-11 00:40:00|71910.9|71898.9|71911.1|71899.1|71912|71900|71910.1|71898.1|287
1754873100000|2025-08-11 00:45:00|71911.3|71899.3|71905.5|71893.5|71911.5|71899.5|71903.9|71891.9|265
1754873400000|2025-08-11 00:50:00|71905.8|71893.8|71899.8|71887.8|71907.6|71895.6|71896.9|71884.9|303
1754873700000|2025-08-11 00:55:00|71900.1|71888.1|71898.5|71886.5|71906.6|71894.6|71895.9|71883.9|296
1754874000000|2025-08-11 01:00:00|71899.1|71887.1|71901.4|71889.4|71906.7|71894.7|71898.5|71886.5|259
1754874300000|2025-08-11 01:05:00|71900.6|71888.6|71900.2|71888.2|71903.4|71894.3|71895.7|71886.3|209
1754874600000|2025-08-11 01:10:00|71900.9|71888.9|71896.3|71884.3|71901.9|71892.9|71895.4|71884.1|253
1754874900000|2025-08-11 01:15:00|71896.1|71884.1|71887.3|71881.3|71899.8|71889.1|71885.9|71879.4|282
1754875200000|2025-08-11 01:20:00|71886.9|71880.9|71882.8|71870.8|71887.6|71881.6|71879.1|71869|239
1754875500000|2025-08-11 01:25:00|71882.7|71870.7|71879.5|71873.5|71883.9|71877.9|71877.5|71869|205
1754875800000|2025-08-11 01:30:00|71881.5|71869.5|71874.7|71862.7|71881.5|71873.8|71869.1|71859.8|271
1754876100000|2025-08-11 01:35:00|71874.2|71862.2|71873.9|71867.9|71876|71870|71865.5|71859.5|281
1754876400000|2025-08-11 01:40:00|71873.7|71867.7|71881.1|71875.1|71885|71879|71873.5|71867.5|284
1754876700000|2025-08-11 01:45:00|71880.8|71874.8|71894|71882|71901.6|71894|71880.8|71874.6|350
1754877000000|2025-08-11 01:50:00|71894.1|71882.1|71880.3|71874.3|71895.8|71887|71877|71871|248
1754877300000|2025-08-11 01:55:00|71880|71874|71876.3|71870.3|71882.2|71876.2|71874.7|71868.7|262
1754877600000|2025-08-11 02:00:00|71876.1|71870.1|71869.3|71863.3|71878.8|71870.2|71864.9|71858.9|322
1754877900000|2025-08-11 02:05:00|71869.1|71863.1|71881.2|71875.2|71882.3|71876.3|71868.4|71861.4|289
1754878200000|2025-08-11 02:10:00|71881|71875|71882.6|71876.6|71884.5|71878.5|71880|71874|235
1754878500000|2025-08-11 02:15:00|71882.9|71876.9|71882.6|71876.6|71884.3|71878.3|71881.8|71875.8|206
1754878800000|2025-08-11 02:20:00|71882.7|71876.7|71878.6|71872.6|71884.1|71878.1|71877.7|71871.7|256
1754879100000|2025-08-11 02:25:00|71878.5|71872.5|71872|71866|71880.8|71874.8|71871.7|71865.7|223
1754879400000|2025-08-11 02:30:00|71871.9|71865.9|71873|71867|71874.5|71868.5|71870.8|71864.8|170
1754879700000|2025-08-11 02:35:00|71873.1|71867.1|71876.3|71870.3|71877.3|71871.3|71870|71864|142
1754880000000|2025-08-11 02:40:00|71875.9|71869.9|71868.8|71862.8|71876.2|71870.2|71862.6|71856.6|246
1754880300000|2025-08-11 02:45:00|71868.7|71862.7|71872|71866|71875.3|71869.3|71868.6|71862.6|134
1754880600000|2025-08-11 02:50:00|71871.9|71865.9|71867.6|71861.6|71873.1|71867.1|71864.6|71858.6|166
1754880900000|2025-08-11 02:55:00|71867.7|71861.7|71873.3|71867.3|71873.8|71867.8|71865.2|71859.2|172
1754881200000|2025-08-11 03:00:00|71873.5|71867.5|71864.5|71858.5|71873.5|71867.5|71863.4|71857.4|162
1754881500000|2025-08-11 03:05:00|71864.6|71858.6|71855.9|71849.9|71867.4|71861.4|71853.9|71847.9|149
1754881800000|2025-08-11 03:10:00|71855.8|71849.8|71857.8|71851.8|71862.9|71856.9|71853.8|71847.8|211
1754882100000|2025-08-11 03:15:00|71857.9|71851.9|71856.5|71850.5|71858.8|71852.8|71851.2|71842.9|224
1754882400000|2025-08-11 03:20:00|71856.4|71850.4|71834.1|71828.1|71858.6|71852.6|71832.3|71826.3|317
1754882700000|2025-08-11 03:25:00|71834.5|71828.5|71838.6|71832.6|71841.3|71835.3|71829.4|71823.4|294
1754883000000|2025-08-11 03:30:00|71838.1|71832.1|71850.4|71838.4|71851|71839|71837.5|71828.6|239
1754883300000|2025-08-11 03:35:00|71850.3|71838.3|71849.7|71837.7|71850.5|71844.5|71844.1|71835.7|175
1754883600000|2025-08-11 03:40:00|71849.5|71837.5|71844.1|71838.1|71850.8|71841.9|71842.4|71835.5|125
1754883900000|2025-08-11 03:45:00|71844.2|71838.2|71844.1|71838.1|71844.8|71838.8|71838.9|71832.9|149
1754884200000|2025-08-11 03:50:00|71843.7|71837.7|71841.2|71835.2|71843.9|71837.9|71839|71833|99
1754884500000|2025-08-11 03:55:00|71841.1|71835.1|71843.3|71837.3|71843.4|71837.4|71840.3|71834.3|90
1754884800000|2025-08-11 04:00:00|71843.2|71837.2|71844.8|71838.8|71845.4|71839.4|71842.8|71836.8|89
1754885100000|2025-08-11 04:05:00|71844.9|71838.9|71838.6|71832.6|71845.1|71839.1|71838.4|71832.4|183
1754885400000|2025-08-11 04:10:00|71838.7|71832.7|71835.4|71829.4|71839.6|71833.6|71833.3|71827.3|200
1754885700000|2025-08-11 04:15:00|71835.3|71829.3|71835.3|71829.3|71835.5|71829.5|71834.2|71828.2|64
1754886000000|2025-08-11 04:20:00|71835.4|71829.4|71840.2|71834.2|71840.2|71834.2|71835.3|71829.3|63
1754886300000|2025-08-11 04:25:00|71840.1|71834.1|71845.7|71839.7|71846.5|71840.5|71840.1|71834.1|121
1754886600000|2025-08-11 04:30:00|71846.1|71840.1|71843.3|71837.3|71855.5|71849.5|71842.6|71836.6|229
1754886900000|2025-08-11 04:35:00|71843.4|71837.4|71843.3|71837.3|71844.4|71838.4|71840.3|71834.3|109
1754887200000|2025-08-11 04:40:00|71843.2|71837.2|71844.5|71838.5|71845.2|71839.2|71843.2|71837.2|69
1754887500000|2025-08-11 04:45:00|71844.6|71838.6|71845.6|71839.6|71845.6|71839.6|71844|71838|70
1754887800000|2025-08-11 04:50:00|71845.7|71839.7|71846.6|71840.6|71849.4|71843.4|71845.6|71839.6|84
1754888100000|2025-08-11 04:55:00|71846.7|71840.7|71851.7|71845.7|71851.9|71845.9|71845.7|71839.7|118
1754888400000|2025-08-11 05:00:00|71851.9|71845.9|71856.5|71850.5|71856.5|71850.5|71851.3|71845.3|260
1754888700000|2025-08-11 05:05:00|71856.4|71850.4|71850|71844|71856.4|71850.4|71846.3|71840.2|156
1754889000000|2025-08-11 05:10:00|71850.2|71844.2|71850.9|71844.9|71855.9|71847|71848.7|71840.4|135
1754889300000|2025-08-11 05:15:00|71850.7|71844.7|71850.7|71844.7|71856.7|71847.8|71849.2|71837.6|168
1754889600000|2025-08-11 05:20:00|71851.1|71845.1|71848.6|71842.6|71853.7|71845.1|71846.6|71837.7|116
1754889900000|2025-08-11 05:25:00|71848.9|71842.9|71852.1|71846.1|71852.1|71846.1|71846.8|71840.8|83
1754890200000|2025-08-11 05:30:00|71852.2|71846.2|71850.9|71844.9|71855.7|71849.7|71849.1|71843.1|162
1754890500000|2025-08-11 05:35:00|71851|71845|71847.1|71841.1|71852.9|71846.9|71846.7|71840.7|173
1754890800000|2025-08-11 05:40:00|71847.2|71841.2|71845.5|71839.5|71847.9|71841.9|71843.7|71837.7|137
1754891100000|2025-08-11 05:45:00|71845.4|71839.4|71850|71844|71850.4|71844.4|71844.4|71838.4|141
1754891400000|2025-08-11 05:50:00|71850.1|71844.1|71854.8|71848.8|71856.6|71850.6|71849.8|71843.8|157
1754891700000|2025-08-11 05:55:00|71854.9|71848.9|71854.6|71848.6|71858|71852|71852.5|71846.5|267
1754892000000|2025-08-11 06:00:00|71854.5|71848.5|71851.3|71845.3|71855.8|71849.8|71847|71841|238
1754892300000|2025-08-11 06:05:00|71851.4|71845.4|71853.8|71847.8|71856.2|71850.2|71849.8|71843.8|283
1754892600000|2025-08-11 06:10:00|71853.9|71847.9|71864.2|71858.2|71866.6|71858.6|71853.8|71847.8|264
1754892900000|2025-08-11 06:15:00|71864.1|71858.1|71866|71860|71871.1|71865.1|71863.9|71857.9|273
1754893200000|2025-08-11 06:20:00|71865.9|71859.9|71866.4|71860.4|71869|71863|71863.3|71857.3|251
1754893500000|2025-08-11 06:25:00|71866.6|71860.6|71863.3|71857.3|71867.3|71861.3|71860.4|71853.9|270
1754893800000|2025-08-11 06:30:00|71863.2|71857.2|71859.5|71853.5|71866.5|71857.7|71859|71850|167
1754894100000|2025-08-11 06:35:00|71859.4|71853.4|71865.7|71859.7|71866|71860|71858.5|71852.5|187
1754894400000|2025-08-11 06:40:00|71865.9|71859.9|71858.4|71852.4|71867.3|71861.3|71858.2|71852.2|261
1754894700000|2025-08-11 06:45:00|71858.3|71852.3|71862.2|71856.2|71865.8|71859.8|71858.3|71852.3|159
1754895000000|2025-08-11 06:50:00|71862.1|71856.1|71863.5|71857.5|71863.5|71857.5|71856.7|71850.7|201
1754895300000|2025-08-11 06:55:00|71864.5|71858.5|71872.2|71866.2|71872.3|71866.3|71864.3|71858.3|279
1754895600000|2025-08-11 07:00:00|71872.5|71866.5|71874.3|71868.3|71877.5|71871.5|71871.6|71865.6|247
1754895900000|2025-08-11 07:05:00|71874.2|71868.2|71875.7|71869.7|71879.5|71873.5|71870.7|71864.7|259
1754896200000|2025-08-11 07:10:00|71875.8|71869.8|71874.5|71868.5|71878.7|71872.7|71871.7|71865.7|251
1754896500000|2025-08-11 07:15:00|71874.4|71868.4|71867.3|71861.3|71874.9|71868.9|71864.7|71858.6|253
1754896800000|2025-08-11 07:20:00|71867.4|71861.4|71861.6|71855.6|71870.4|71864.4|71860.5|71854.5|184
1754897100000|2025-08-11 07:25:00|71861.5|71855.5|71851.8|71845.8|71861.5|71855.5|71851.1|71841.9|380
1754897400000|2025-08-11 07:30:00|71851.4|71845.4|71863|71857|71865.1|71859.1|71851.4|71845.4|199
1754897700000|2025-08-11 07:35:00|71863.3|71857.3|71863.8|71857.8|71866.4|71860.4|71862.5|71856.5|222
1754898000000|2025-08-11 07:40:00|71863.7|71857.7|71866.7|71860.7|71866.9|71860.9|71857.1|71851.1|273
1754898300000|2025-08-11 07:45:00|71866|71860|71867.9|71861.9|71869.5|71863.5|71862.8|71856.8|227
1754898600000|2025-08-11 07:50:00|71868|71862|71869.2|71863.2|71870.9|71864.9|71866.7|71860.7|198
1754898900000|2025-08-11 07:55:00|71869.4|71863.4|71863.7|71857.7|71870.4|71864.4|71860.7|71854.7|272
1754899200000|2025-08-11 08:00:00|71863.4|71857.4|71860.8|71854.8|71863.4|71857.4|71858.9|71852.9|276
1754899500000|2025-08-11 08:05:00|71860.7|71854.7|71856.3|71850.3|71863.1|71857.1|71855.4|71849.4|229
1754899800000|2025-08-11 08:10:00|71856.2|71850.2|71855.7|71849.7|71858.4|71852.4|71851.8|71845.8|196
1754900100000|2025-08-11 08:15:00|71855.6|71849.6|71856.5|71850.5|71858.4|71852.4|71852.5|71846.5|159
1754900400000|2025-08-11 08:20:00|71856.4|71850.4|71856.3|71850.3|71856.8|71850.8|71850.5|71844.5|209
1754900700000|2025-08-11 08:25:00|71856.4|71850.4|71857.5|71851.5|71861.3|71855.3|71856.1|71850.1|213
1754901000000|2025-08-11 08:30:00|71857.4|71851.4|71860.6|71854.6|71861.4|71855.4|71856.6|71850.6|245
1754901300000|2025-08-11 08:35:00|71860.5|71854.5|71861.7|71855.7|71861.8|71855.8|71858.5|71852.5|175
1754901600000|2025-08-11 08:40:00|71861.5|71855.5|71862.5|71856.5|71863.5|71857.5|71859.6|71853.6|134
1754901900000|2025-08-11 08:45:00|71862.6|71856.6|71866.9|71860.9|71867.8|71861.8|71862.4|71856.4|113
1754902200000|2025-08-11 08:50:00|71867|71861|71868.2|71862.2|71870.2|71864.2|71866.5|71860.5|159
1754902500000|2025-08-11 08:55:00|71868.3|71862.3|71865.8|71859.8|71869.6|71863.6|71865.6|71859.6|180
1754902800000|2025-08-11 09:00:00|71866.1|71860.1|71863.5|71857.5|71868.3|71862.3|71862.7|71856.7|243
1754903100000|2025-08-11 09:05:00|71863.7|71857.7|71866.6|71860.6|71868.6|71862.6|71863.1|71857.1|167
1754903400000|2025-08-11 09:10:00|71866.7|71860.7|71866.4|71860.4|71867.5|71861.5|71862.1|71856.1|204
1754903700000|2025-08-11 09:15:00|71866.5|71860.5|71871.6|71865.6|71874.7|71868.7|71866.4|71860.4|236
1754904000000|2025-08-11 09:20:00|71871.5|71865.5|71870.1|71864.1|71873.5|71867.5|71867.4|71861.4|164
1754904300000|2025-08-11 09:25:00|71870.2|71864.2|71873.9|71867.9|71874|71868|71867.1|71861.1|214
1754904600000|2025-08-11 09:30:00|71874.1|71868.1|71878.1|71872.1|71882.5|71875.6|71874|71868|214
1754904900000|2025-08-11 09:35:00|71878|71872|71883.9|71877.9|71884.3|71878.3|71877.7|71871.7|185
1754905200000|2025-08-11 09:40:00|71883.8|71877.8|71881.6|71875.6|71887.2|71881.2|71881.5|71875.5|224
1754905500000|2025-08-11 09:45:00|71881.5|71875.5|71880.1|71874.1|71883.7|71877.7|71878.7|71872.7|138
1754905800000|2025-08-11 09:50:00|71880.2|71874.2|71890.6|71884.6|71892.1|71886.1|71880.2|71874.2|136
1754906100000|2025-08-11 09:55:00|71890.9|71884.9|71890.3|71884.3|71894.7|71888.7|71889.6|71883.6|173
1754906400000|2025-08-11 10:00:00|71890.8|71884.8|71890.4|71884.4|71891.2|71885.2|71887.2|71878.4|151
1754906700000|2025-08-11 10:05:00|71890.5|71884.5|71891.5|71885.5|71892.1|71886.1|71886.7|71880.7|85
1754907000000|2025-08-11 10:10:00|71891.6|71885.6|71896.2|71890.2|71897.1|71891.1|71890.5|71884.5|72
1754907300000|2025-08-11 10:15:00|71896.1|71890.1|71888.7|71882.7|71896.1|71890.1|71886.5|71879.2|173
1754907600000|2025-08-11 10:20:00|71888.3|71882.3|71890.1|71884.1|71891.7|71885.7|71888.3|71882.3|189
1754907900000|2025-08-11 10:25:00|71889.6|71883.6|71891.9|71885.9|71892.5|71886.5|71889.6|71883.6|132
1754908200000|2025-08-11 10:30:00|71892.5|71886.5|71894.5|71888.5|71895.5|71889.5|71892.3|71886.3|92
1754908500000|2025-08-11 10:35:00|71894.6|71888.6|71892.8|71886.8|71897.2|71891.2|71892.2|71886.2|156
1754908800000|2025-08-11 10:40:00|71892.7|71886.7|71891.6|71885.6|71896.9|71890.9|71891.6|71885.6|167
1754909100000|2025-08-11 10:45:00|71891.7|71885.7|71899.4|71893.4|71899.4|71893.4|71891|71885|107
1754909400000|2025-08-11 10:50:00|71898.8|71892.8|71903.5|71897.5|71903.8|71897.8|71896.9|71890.9|105
1754909700000|2025-08-11 10:55:00|71903.8|71897.8|71899.5|71893.5|71904.7|71898.7|71898.4|71892.4|202
1754910000000|2025-08-11 11:00:00|71899.6|71893.6|71905.7|71899.7|71905.7|71899.7|71899.2|71893.2|153
1754910300000|2025-08-11 11:05:00|71905.4|71899.4|71905.2|71899.2|71905.9|71899.9|71900.8|71894.8|167
1754910600000|2025-08-11 11:10:00|71904.9|71898.9|71907.1|71901.1|71908.5|71902|71901.4|71895.4|181
1754910900000|2025-08-11 11:15:00|71907.2|71901.2|71913.2|71907.2|71913.5|71907.5|71906.8|71900.8|186
1754911200000|2025-08-11 11:20:00|71913.3|71907.3|71914|71908|71916.8|71910.8|71911.1|71905.1|218
1754911500000|2025-08-11 11:25:00|71914.1|71908.1|71915.2|71909.2|71920.7|71913.1|71913.6|71905.6|261
1754911800000|2025-08-11 11:30:00|71918.4|71906.4|71916.5|71910.5|71919.5|71912.5|71913.4|71904.5|195
1754912100000|2025-08-11 11:35:00|71916.4|71910.4|71925.7|71919.7|71926.4|71920.4|71916|71910|197
1754912400000|2025-08-11 11:40:00|71925.6|71919.6|71924.4|71918.4|71926.6|71920.6|71924.3|71918.3|150
1754912700000|2025-08-11 11:45:00|71924.1|71918.1|71927.7|71921.7|71929.7|71923.7|71922.4|71916.4|192
1754913000000|2025-08-11 11:50:00|71927.8|71921.8|71925.1|71919.1|71930|71924|71925|71919|152
1754913300000|2025-08-11 11:55:00|71924.6|71918.6|71926.4|71920.4|71928.7|71920.8|71920.7|71914.7|227
1754913600000|2025-08-11 12:00:00|71926.5|71920.5|71928.4|71922.4|71930|71924|71923.5|71916|287
1754913900000|2025-08-11 12:05:00|71928.5|71922.5|71930.4|71924.4|71933.8|71927.8|71926.6|71920.6|219
1754914200000|2025-08-11 12:10:00|71930.5|71924.5|71936.8|71930.8|71939.7|71931.6|71930.5|71924.5|249
1754914500000|2025-08-11 12:15:00|71936.9|71930.9|71935.9|71929.9|71937.6|71931.6|71933.5|71927.5|145
1754914800000|2025-08-11 12:20:00|71937.3|71931.3|71925.1|71919.1|71937.3|71931.3|71924.2|71918.2|255
1754915100000|2025-08-11 12:25:00|71925.2|71919.2|71931.1|71925.1|71934|71928|71925.2|71919.2|255
1754915400000|2025-08-11 12:30:00|71931.3|71925.3|71931.7|71925.7|71937.4|71930.7|71929.5|71923.5|222
1754915700000|2025-08-11 12:35:00|71931.8|71925.8|71934.5|71928.5|71936.1|71930.1|71931.7|71925.7|139
1754916000000|2025-08-11 12:40:00|71934.3|71928.3|71930.6|71924.6|71935.7|71929.7|71929.8|71923.8|220
1754916300000|2025-08-11 12:45:00|71930.2|71924.2|71934.3|71928.3|71935.2|71929.2|71924.5|71918.5|205
1754916600000|2025-08-11 12:50:00|71934.1|71928.1|71934.9|71922.9|71938.1|71928.4|71929.7|71920.5|251
1754916900000|2025-08-11 12:55:00|71935.1|71923.1|71930.4|71918.4|71936.7|71924.7|71926.2|71917.7|249
1754917200000|2025-08-11 13:00:00|71930.2|71918.2|71931.8|71925.8|71937|71931|71928.6|71918|384
1754917500000|2025-08-11 13:05:00|71932.1|71926.1|71934.6|71928.6|71937.9|71929.6|71930.7|71922.3|311
1754917800000|2025-08-11 13:10:00|71934.2|71928.2|71929.2|71923.2|71935.7|71929.7|71928|71922|237
1754918100000|2025-08-11 13:15:00|71929.3|71923.3|71932|71920|71933.3|71925.7|71926|71917.9|241
1754918400000|2025-08-11 13:20:00|71932.4|71920.4|71933.1|71927.1|71937.7|71929.8|71929.8|71920.4|260
1754918700000|2025-08-11 13:25:00|71932.9|71926.9|71931.7|71919.7|71935|71926.9|71928.2|71919.5|196
1754919000000|2025-08-11 13:30:00|71931.8|71919.8|71927.8|71921.8|71932.5|71924.7|71925.8|71916.6|307
1754919300000|2025-08-11 13:35:00|71928.6|71922.6|71932.7|71926.7|71934.1|71928.1|71927|71921|276
1754919600000|2025-08-11 13:40:00|71932.6|71926.6|71919.7|71907.7|71935.8|71926.8|71912.8|71900.8|427
1754919900000|2025-08-11 13:45:00|71919.4|71907.4|71919.6|71907.6|71921.4|71909.4|71912.7|71900.7|390
1754920200000|2025-08-11 13:50:00|71919.5|71907.5|71915.8|71909.8|71919.9|71910.5|71911.5|71900.8|323
1754920500000|2025-08-11 13:55:00|71915.9|71909.9|71922.2|71916.2|71923.7|71917.7|71914.4|71906.2|306
1754920800000|2025-08-11 14:00:00|71922.5|71916.5|71934.7|71928.7|71936.1|71930.1|71921.6|71915.6|350
1754921100000|2025-08-11 14:05:00|71934.6|71928.6|71932.6|71926.6|71935.6|71929.6|71930.5|71924.5|254
1754921400000|2025-08-11 14:10:00|71933.7|71927.7|71933|71927|71936.5|71930.5|71930.1|71924.1|266
1754921700000|2025-08-11 14:15:00|71932.6|71926.6|71933|71927|71934.5|71928.5|71931.5|71925.5|200
1754922000000|2025-08-11 14:20:00|71933.1|71927.1|71936.4|71930.4|71937.6|71931.6|71932|71926|200
1754922300000|2025-08-11 14:25:00|71936.3|71930.3|71937.5|71931.5|71938.5|71932.5|71935.3|71929.3|202
1754922600000|2025-08-11 14:30:00|71937.4|71931.4|71945.3|71939.3|71945.7|71939.7|71934.5|71928.5|309
1754922900000|2025-08-11 14:35:00|71945.4|71939.4|71949|71943|71949.5|71943.5|71945.4|71939.4|256
1754923200000|2025-08-11 14:40:00|71949.1|71943.1|71944.7|71938.7|71952.4|71946.4|71943.1|71937.1|259
1754923500000|2025-08-11 14:45:00|71944.8|71938.8|71943.5|71937.5|71945.7|71939.7|71943.4|71937.4|160
1754923800000|2025-08-11 14:50:00|71943.6|71937.6|71944.1|71938.1|71946.2|71940.2|71940.3|71934.3|164
1754924100000|2025-08-11 14:55:00|71944|71938|71943|71937|71945.1|71939.1|71939.2|71933.2|264
1754924400000|2025-08-11 15:00:00|71943.2|71937.2|71939.3|71933.3|71943.2|71937.2|71935.4|71929.4|297
1754924700000|2025-08-11 15:05:00|71939.4|71933.4|71948.4|71942.4|71948.7|71942.7|71938.4|71932.4|229
1754925000000|2025-08-11 15:10:00|71949.2|71943.2|71948.5|71942.5|71949.7|71943.7|71947.1|71941.1|174
1754925300000|2025-08-11 15:15:00|71949.2|71943.2|71947.8|71941.8|71949.8|71943.8|71946.9|71940.9|147
1754925600000|2025-08-11 15:20:00|71947.7|71941.7|71948|71942|71950.7|71943|71947.1|71938.4|146
1754925900000|2025-08-11 15:25:00|71947.9|71941.9|71947.7|71941.7|71948.8|71942.8|71946.6|71940.6|148
1754926200000|2025-08-11 15:30:00|71947.8|71941.8|71943.3|71937.3|71950.4|71944.4|71942.4|71936.4|225
1754926500000|2025-08-11 15:35:00|71943.1|71937.1|71942|71936|71945.6|71939.6|71942|71936|223
1754926800000|2025-08-11 15:40:00|71942.3|71936.3|71936.8|71930.8|71943.1|71937.1|71936.7|71930.7|240
1754927100000|2025-08-11 15:45:00|71936.9|71930.9|71938.9|71932.9|71941.7|71935.7|71934.6|71928.6|269
1754927400000|2025-08-11 15:50:00|71939|71933|71939.3|71933.3|71940.9|71934.9|71934.5|71928.5|262
1754927700000|2025-08-11 15:55:00|71939.4|71933.4|71939.4|71933.4|71941.8|71935.8|71937.4|71931.4|221
1754928000000|2025-08-11 16:00:00|71939.3|71933.3|71941.4|71935.4|71941.7|71935.7|71938.4|71932.4|212
1754928300000|2025-08-11 16:05:00|71941.5|71935.5|71941.6|71935.6|71942.2|71936.2|71939.5|71933.5|139
1754928600000|2025-08-11 16:10:00|71941.7|71935.7|71941.2|71935.2|71944.3|71936.4|71940.3|71932.3|169
1754928900000|2025-08-11 16:15:00|71941.3|71935.3|71940.6|71934.6|71943.6|71935.7|71938.4|71931.6|117
1754929200000|2025-08-11 16:20:00|71940.4|71934.4|71938.1|71932.1|71941.7|71935.7|71937.7|71931.7|135
1754929500000|2025-08-11 16:25:00|71938.2|71932.2|71939.6|71933.6|71942.2|71934.5|71938.2|71930.1|150
1754929800000|2025-08-11 16:30:00|71939.8|71933.8|71944.4|71938.4|71945.2|71939.2|71939.1|71933.1|139
1754930100000|2025-08-11 16:35:00|71944.5|71938.5|71946.8|71940.8|71947.6|71941.6|71942.4|71936.4|207
1754930400000|2025-08-11 16:40:00|71947.1|71941.1|71950.7|71944.7|71951.6|71945.6|71946.5|71940.5|226
1754930700000|2025-08-11 16:45:00|71950.4|71944.4|71955.7|71949.7|71962|71952.8|71950.2|71944.2|248
1754931000000|2025-08-11 16:50:00|71955.8|71949.8|71958.6|71952.6|71958.6|71952.6|71954.4|71948.4|237
1754931300000|2025-08-11 16:55:00|71959|71953|71961.1|71955.1|71961.5|71955.5|71958.3|71952.3|228
1754931600000|2025-08-11 17:00:00|71961|71955|71965.6|71953.6|71967.2|71958.2|71959.8|71953|141
1754931900000|2025-08-11 17:05:00|71965.7|71953.7|71966.5|71954.5|71967.4|71958.3|71960.8|71952.3|255
1754932200000|2025-08-11 17:10:00|71966.4|71954.4|71971.8|71965.8|71972.2|71966.2|71964.3|71954.1|189
1754932500000|2025-08-11 17:15:00|71971.5|71965.5|71977.3|71971.3|71988.7|71979.5|71971.4|71964.9|265
1754932800000|2025-08-11 17:20:00|71977.2|71971.2|71976.6|71970.6|71981.6|71971.9|71974.5|71965.3|183
1754933100000|2025-08-11 17:25:00|71976.5|71970.5|71976.6|71964.6|71979.5|71970.5|71970.6|71960.5|263
1754933400000|2025-08-11 17:30:00|71976.5|71964.5|71968.5|71956.5|71978|71966|71968|71956|332
1754933700000|2025-08-11 17:35:00|71968.6|71956.6|71968.7|71956.7|71973.1|71961.1|71967.8|71955.8|294
1754934000000|2025-08-11 17:40:00|71968.9|71956.9|71963.6|71951.6|71969.3|71957.3|71958.8|71949.7|349
1754934300000|2025-08-11 17:45:00|71963.5|71951.5|71959.7|71947.7|71963.7|71953.9|71957.5|71947.4|205
1754934600000|2025-08-11 17:50:00|71959.3|71947.3|71960.2|71948.2|71962.4|71953.7|71955.5|71946.3|193
1754934900000|2025-08-11 17:55:00|71960.3|71948.3|71954.1|71948.1|71960.5|71950.5|71951.7|71942.3|180
1754935200000|2025-08-11 18:00:00|71954.3|71948.3|71955.4|71949.4|71957.8|71951.3|71952.8|71943.8|140
1754935500000|2025-08-11 18:05:00|71955.6|71949.6|71952.4|71946.4|71956.3|71950.3|71952.1|71946.1|165
1754935800000|2025-08-11 18:10:00|71952.6|71946.6|71956.5|71950.5|71957|71951|71952.6|71946.6|123
1754936100000|2025-08-11 18:15:00|71956.4|71950.4|71957.2|71951.2|71958.5|71952.5|71955.3|71949.3|99
1754936400000|2025-08-11 18:20:00|71957.5|71951.5|71952.7|71946.7|71957.8|71951.8|71952.5|71946.5|93
1754936700000|2025-08-11 18:25:00|71952.8|71946.8|71942.4|71936.4|71953.3|71947.3|71942.4|71934.2|228
1754937000000|2025-08-11 18:30:00|71942.5|71936.5|71944.5|71938.5|71946.4|71940.4|71941.5|71935.5|140
1754937300000|2025-08-11 18:35:00|71944.4|71938.4|71948.4|71942.4|71948.6|71942.6|71943.3|71937.3|141
1754937600000|2025-08-11 18:40:00|71948.3|71942.3|71949.2|71943.2|71950.4|71944.4|71946.2|71940.2|190
1754937900000|2025-08-11 18:45:00|71949.3|71943.3|71947.4|71941.4|71949.6|71943.6|71947.2|71941.2|177
1754938200000|2025-08-11 18:50:00|71947.2|71941.2|71948.4|71942.4|71950.1|71944.1|71945.6|71939.6|126
1754938500000|2025-08-11 18:55:00|71948.9|71942.9|71948.5|71942.5|71950.4|71944.4|71945.9|71939.9|249
1754938800000|2025-08-11 19:00:00|71948.6|71942.6|71949.7|71943.7|71950.2|71944.2|71947.8|71941.8|191
1754939100000|2025-08-11 19:05:00|71949.6|71943.6|71950.4|71944.4|71951.6|71945.6|71949|71943|218
1754939400000|2025-08-11 19:10:00|71950.3|71944.3|71951.6|71945.6|71952.6|71946.6|71950.3|71944.3|170
1754939700000|2025-08-11 19:15:00|71951.7|71945.7|71951.6|71945.6|71952.1|71946.1|71950.6|71944.6|197
1754940000000|2025-08-11 19:20:00|71951.7|71945.7|71954.9|71948.9|71955.1|71949.1|71950.9|71944.9|147
1754940300000|2025-08-11 19:25:00|71955|71949|71957.9|71951.9|71960.1|71954.1|71954.3|71948.3|245
1754940600000|2025-08-11 19:30:00|71958|71952|71959.9|71953.9|71961.3|71955.3|71957.4|71951.4|267
1754940900000|2025-08-11 19:35:00|71960|71954|71957.3|71951.3|71960|71954|71956.3|71950.3|153
1754941200000|2025-08-11 19:40:00|71957.4|71951.4|71957.1|71951.1|71958.5|71952.5|71955.9|71949.9|202
1754941500000|2025-08-11 19:45:00|71957.3|71951.3|71956.8|71950.8|71959.2|71953.2|71956|71950|196
1754941800000|2025-08-11 19:50:00|71956.7|71950.7|71959|71953|71959.1|71953.1|71956.5|71950.5|183
1754942100000|2025-08-11 19:55:00|71959.7|71953.7|71958.1|71952.1|71960.7|71954.7|71957.4|71951.4|190
1754942400000|2025-08-11 20:00:00|71958.2|71952.2|71962.1|71950.1|71963.4|71953.6|71958.2|71949.8|284
1754942700000|2025-08-11 20:05:00|71962|71950|71958.6|71952.6|71962.2|71954.2|71958.4|71949.5|193
1754943000000|2025-08-11 20:10:00|71958.5|71952.5|71957.3|71951.3|71958.6|71952.6|71957.1|71951.1|101
1754943300000|2025-08-11 20:15:00|71957.2|71951.2|71957.9|71951.9|71961.1|71955.1|71957|71951|81
1754943600000|2025-08-11 20:20:00|71958|71952|71957.8|71951.8|71961.1|71952.1|71957.7|71948.5|40
1754943900000|2025-08-11 20:25:00|71958|71952|71955.8|71949.8|71958|71952|71955.6|71949.6|53
1754944200000|2025-08-11 20:30:00|71955.5|71949.5|71958.6|71946.6|71958.7|71949.5|71955.5|71945.1|107
1754944500000|2025-08-11 20:35:00|71958.3|71946.3|71958|71946|71958.9|71946.9|71958|71946|45
1754944800000|2025-08-11 20:40:00|71958.7|71946.7|71959.1|71947.1|71961.4|71950.4|71954|71945.1|84
1754945100000|2025-08-11 20:45:00|71959|71947|71963.5|71951.5|71965.5|71953.5|71959|71947|258
1754945400000|2025-08-11 20:50:00|71963.7|71951.7|71962.2|71950.2|71964.6|71952.6|71961.9|71949.9|286
1754945700000|2025-08-11 20:55:00|71962|71950|71971|71959|71971.1|71959.1|71961|71949|266
1754946000000|2025-08-11 21:00:00|71970.2|71958.2|71974|71932.9|71980.2|71959.4|71968|71932.9|19
1754946300000|2025-08-11 21:05:00|71974.5|71932.4|71975|71932|71975.2|71933.4|71973.5|71931.7|13
1754946600000|2025-08-11 21:10:00|71974.9|71931.6|71973.6|71932.8|71974.9|71932.9|71973.5|71931.6|37
1754946900000|2025-08-11 21:15:00|71973.7|71931.6|71973|71933.1|71974.6|71933.1|71973|71931.6|33
1754947200000|2025-08-11 21:20:00|71973.1|71933|71973|71933.1|71973.1|71933.1|71973|71932.9|21
1754947500000|2025-08-11 21:25:00|71973.1|71933|71973|71932.9|71973.2|71933.1|71972.9|71932.8|46
1754947800000|2025-08-11 21:30:00|71973.1|71933|71972.1|71933.9|71973.4|71934.3|71971.7|71932.7|78
1754948100000|2025-08-11 21:35:00|71972.2|71934.1|71971.9|71933.8|71973|71934.3|71971.3|71932.8|133
1754948400000|2025-08-11 21:40:00|71972.7|71932.9|71971.9|71933.8|71973.3|71934.9|71971.4|71932.9|120
1754948700000|2025-08-11 21:45:00|71972.2|71934.1|71952.1|71940.1|71972.9|71940.5|71951.9|71926.8|164
1754949000000|2025-08-11 21:50:00|71952|71940|71946.6|71934.6|71957.3|71940.6|71946.6|71926.1|109
1754949300000|2025-08-11 21:55:00|71946.9|71934.9|71970.5|71925.6|71972.7|71934.9|71946.3|71918.4|310
1754949600000|2025-08-11 22:00:00|71970.4|71925.7|71969.1|71935.4|71971.3|71947.8|71958.8|71925|233
1754949900000|2025-08-11 22:05:00|71969.2|71935.5|71968.9|71934.7|71971.4|71939.2|71968.1|71932.9|180
1754950200000|2025-08-11 22:10:00|71969.1|71934.4|71960.9|71948.9|71970.9|71949.3|71958.6|71933|195
1754950500000|2025-08-11 22:15:00|71961|71949|71956.6|71944.6|71961.2|71949.2|71955.8|71943.8|142
1754950800000|2025-08-11 22:20:00|71955.9|71943.9|71956.6|71944.6|71956.8|71944.8|71955.5|71943.5|112
1754951100000|2025-08-11 22:25:00|71956.7|71944.7|71955.6|71943.6|71965.2|71944.7|71955.2|71935.1|102
1754951400000|2025-08-11 22:30:00|71955.7|71943.7|71955.8|71943.8|71966.8|71946.1|71955.1|71933.4|97
1754951700000|2025-08-11 22:35:00|71955.9|71943.9|71955.9|71943.9|71966.2|71944.3|71955.6|71935.5|56
1754952000000|2025-08-11 22:40:00|71955.8|71943.8|71956.3|71944.3|71956.9|71944.9|71955.7|71943.7|80
1754952300000|2025-08-11 22:45:00|71956.2|71944.2|71957.4|71945.4|71957.8|71945.8|71955.9|71943.9|88
1754952600000|2025-08-11 22:50:00|71957.3|71945.3|71957|71945|71957.8|71945.8|71956.4|71944.4|94
1754952900000|2025-08-11 22:55:00|71956.9|71944.9|71957|71945|71958.4|71946.4|71954.1|71942.1|132
1754953200000|2025-08-11 23:00:00|71957.1|71945.1|71956|71944|71957.1|71945.1|71955.3|71943.3|102
1754953500000|2025-08-11 23:05:00|71956.1|71944.1|71958.4|71946.4|71959.8|71947.8|71955.3|71943.3|71
1754953800000|2025-08-11 23:10:00|71958.2|71946.2|71958.2|71946.2|71958.5|71946.5|71958|71946|39
1754954100000|2025-08-11 23:15:00|71958.3|71946.3|71953|71941|71958.6|71946.6|71952.8|71940.8|66
1754954400000|2025-08-11 23:20:00|71952.8|71940.8|71954.9|71942.9|71955|71943|71952.8|71940.8|57
1754954700000|2025-08-11 23:25:00|71955.4|71943.4|71954.9|71942.9|71955.5|71943.5|71951.7|71939.7|148
1754955000000|2025-08-11 23:30:00|71954.8|71942.8|71952.1|71940.1|71955.2|71943.2|71951.7|71939.7|90
1754955300000|2025-08-11 23:35:00|71952|71940|71952|71940|71952.3|71940.3|71951.9|71939.9|49
1754955600000|2025-08-11 23:40:00|71952.1|71940.1|71952.2|71940.2|71952.5|71940.5|71951.6|71939.6|75
1754955900000|2025-08-11 23:45:00|71952.1|71940.1|71953|71941|71953.6|71941.6|71949.7|71937.7|97
1754956200000|2025-08-11 23:50:00|71953.1|71941.1|71953.2|71941.2|71954.2|71942.2|71953|71941|57
1754956500000|2025-08-11 23:55:00|71953.1|71941.1|71947.6|71935.6|71953.1|71941.1|71941.1|71929.1|330
1754956800000|2025-08-12 00:00:00|71947.8|71935.8|71942.6|71930.6|71950.4|71938.4|71935.1|71923.1|367
1754957100000|2025-08-12 00:05:00|71942.5|71930.5|71942.8|71930.8|71943.8|71932.3|71932.2|71923.1|280
1754957400000|2025-08-12 00:10:00|71942.7|71930.7|71940.4|71928.4|71946.6|71937.4|71939|71927|213
1754957700000|2025-08-12 00:15:00|71940.3|71928.3|71945.8|71933.8|71946|71937|71932.8|71924|261
1754958000000|2025-08-12 00:20:00|71945.9|71933.9|71943.3|71937.3|71949.5|71941.4|71940.3|71931.5|221
1754958300000|2025-08-12 00:25:00|71943.5|71937.5|71944.6|71932.6|71948.4|71941.3|71938.7|71931|194
1754958600000|2025-08-12 00:30:00|71944.5|71932.5|71936.4|71930.4|71945|71937.2|71936.4|71927.4|178
1754958900000|2025-08-12 00:35:00|71936.6|71930.6|71942|71936|71942.7|71936|71936.3|71928.2|176
1754959200000|2025-08-12 00:40:00|71941.8|71935.8|71944.6|71932.6|71945.2|71936.2|71939.9|71932.1|145
1754959500000|2025-08-12 00:45:00|71944.5|71932.5|71938.6|71932.6|71944.5|71935|71937.8|71926.5|241
1754959800000|2025-08-12 00:50:00|71938.5|71932.5|71941.1|71929.1|71944.1|71934.7|71934.9|71926.5|249
1754960100000|2025-08-12 00:55:00|71939.3|71933.3|71940|71934|71945.1|71936.5|71937.5|71930.8|323
1754960400000|2025-08-12 01:00:00|71939.7|71933.7|71937.4|71931.4|71947|71940.4|71937.2|71930.7|411
1754960700000|2025-08-12 01:05:00|71937.2|71931.2|71938.4|71926.4|71939.9|71931.3|71932.6|71920.6|323
1754961000000|2025-08-12 01:10:00|71938.5|71926.5|71932.8|71920.8|71938.5|71926.5|71926.1|71915.1|262
1754961300000|2025-08-12 01:15:00|71932.6|71920.6|71925.2|71919.2|71935.4|71926.1|71925|71916.2|269
1754961600000|2025-08-12 01:20:00|71925.5|71919.5|71926.9|71920.9|71935.2|71929.2|71919.4|71911.8|330
1754961900000|2025-08-12 01:25:00|71927.1|71921.1|71930.9|71918.9|71933.2|71924.7|71924.7|71915.7|352
1754962200000|2025-08-12 01:30:00|71931.3|71919.3|71916.5|71910.5|71931.3|71922.2|71912.1|71906.1|431
1754962500000|2025-08-12 01:35:00|71916.3|71910.3|71906.1|71900.1|71917.5|71911.5|71904.3|71898.3|429
1754962800000|2025-08-12 01:40:00|71906|71900|71905.6|71899.6|71907.4|71901.4|71901|71893|418
1754963100000|2025-08-12 01:45:00|71906.6|71900.6|71909.2|71903.2|71918.5|71908.3|71903.5|71896.3|481
1754963400000|2025-08-12 01:50:00|71909.1|71903.1|71906.5|71900.5|71915.8|71907.2|71905.2|71898.9|425
1754963700000|2025-08-12 01:55:00|71906.4|71900.4|71915.6|71909.6|71916.8|71909.9|71902.7|71896.7|414
1754964000000|2025-08-12 02:00:00|71915.5|71909.5|71914|71908|71917|71911|71911.5|71905.5|253
1754964300000|2025-08-12 02:05:00|71913.9|71907.9|71909.8|71903.8|71914.1|71908.1|71905.2|71899.2|296
1754964600000|2025-08-12 02:10:00|71909.7|71903.7|71912.2|71906.2|71914.8|71908.8|71909.7|71903.7|210
1754964900000|2025-08-12 02:15:00|71912.4|71906.4|71909.2|71903.2|71917.3|71909|71908.4|71902.4|243
1754965200000|2025-08-12 02:20:00|71909|71903|71907.5|71901.5|71909.2|71903.2|71900|71894|272
1754965500000|2025-08-12 02:25:00|71905.8|71899.8|71905.5|71899.5|71908.3|71902.3|71898.1|71889.3|360
1754965800000|2025-08-12 02:30:00|71906.4|71900.4|71904.7|71898.7|71909|71902.4|71903.4|71896.7|225
1754966100000|2025-08-12 02:35:00|71904.8|71898.8|71903.7|71897.7|71906.2|71899.7|71900.2|71893.8|221
1754966400000|2025-08-12 02:40:00|71903.6|71897.6|71903.5|71897.5|71909.1|71900.4|71902.7|71896.7|229
1754966700000|2025-08-12 02:45:00|71903.6|71897.6|71907.7|71901.7|71910.4|71902.7|71903.6|71897.6|212
1754967000000|2025-08-12 02:50:00|71907.6|71901.6|71904|71898|71910.4|71904.4|71903.5|71897.5|283
1754967300000|2025-08-12 02:55:00|71904.1|71898.1|71912.8|71906.8|71914.6|71908.6|71904.1|71898.1|425
1754967600000|2025-08-12 03:00:00|71912.9|71906.9|71908|71902|71913.1|71907.1|71906.3|71900.3|285
1754967900000|2025-08-12 03:05:00|71907.6|71901.6|71904.2|71898.2|71910|71904|71903.6|71897.6|278
1754968200000|2025-08-12 03:10:00|71904.3|71898.3|71908.2|71902.2|71912.6|71906.6|71904.3|71898.3|183
1754968500000|2025-08-12 03:15:00|71908.1|71902.1|71920.2|71914.2|71920.7|71914.7|71907.3|71901.3|190
1754968800000|2025-08-12 03:20:00|71920.3|71914.3|71920.5|71914.5|71922.9|71916.9|71916.9|71910.9|174
1754969100000|2025-08-12 03:25:00|71920.4|71914.4|71918.4|71912.4|71920.4|71914.4|71916.5|71910.5|205
1754969400000|2025-08-12 03:30:00|71918.2|71912.2|71920.6|71914.6|71922.5|71916.5|71917.9|71911.9|161
1754969700000|2025-08-12 03:35:00|71920.5|71914.5|71922.3|71916.3|71924.9|71918.9|71920.5|71914.5|170
1754970000000|2025-08-12 03:40:00|71922.4|71916.4|71921.1|71915.1|71923.5|71917.5|71920.6|71914.6|114
1754970300000|2025-08-12 03:45:00|71920.9|71914.9|71921.7|71915.7|71922.1|71916.1|71917.3|71911.3|122
1754970600000|2025-08-12 03:50:00|71921.6|71915.6|71923.6|71917.6|71924.6|71918.6|71920.6|71914.6|132
1754970900000|2025-08-12 03:55:00|71923.7|71917.7|71921.6|71915.6|71925.9|71919.9|71921|71915|152
1754971200000|2025-08-12 04:00:00|71921.5|71915.5|71923.7|71917.7|71923.9|71917.9|71920.6|71914.6|110
1754971500000|2025-08-12 04:05:00|71923.6|71917.6|71923.7|71917.7|71926.2|71920.2|71923.1|71917.1|177
1754971800000|2025-08-12 04:10:00|71923.5|71917.5|71925|71919|71925.2|71919.2|71922.7|71916.7|133
1754972100000|2025-08-12 04:15:00|71924.9|71918.9|71925.8|71919.8|71928.4|71919.9|71923.6|71916|143
1754972400000|2025-08-12 04:20:00|71925.7|71919.7|71924.6|71918.6|71928.7|71919.9|71924.3|71915.8|133
1754972700000|2025-08-12 04:25:00|71924.7|71918.7|71924.6|71918.6|71924.7|71918.7|71923.6|71917.6|89
1754973000000|2025-08-12 04:30:00|71924.4|71918.4|71923.2|71917.2|71934.5|71926.1|71921.5|71915.3|338
1754973300000|2025-08-12 04:35:00|71923.5|71917.5|71922.9|71916.9|71924.4|71918.4|71921.9|71915.9|165
1754973600000|2025-08-12 04:40:00|71923|71917|71921.2|71915.2|71924.2|71918.2|71918.6|71912.6|202
1754973900000|2025-08-12 04:45:00|71921.3|71915.3|71922.2|71916.2|71923|71917|71920|71914|227
1754974200000|2025-08-12 04:50:00|71922.1|71916.1|71920.2|71914.2|71922.3|71916.3|71918.5|71912.5|202
1754974500000|2025-08-12 04:55:00|71920.7|71914.7|71921|71915|71922.7|71916.7|71919.9|71913.9|220
1754974800000|2025-08-12 05:00:00|71921.2|71915.2|71931.5|71925.5|71937.2|71931.2|71916.5|71910.5|451
1754975100000|2025-08-12 05:05:00|71931.2|71925.2|71931.4|71925.4|71937.6|71931.6|71931|71925|332
1754975400000|2025-08-12 05:10:00|71931.5|71925.5|71930.5|71924.5|71933|71927|71928|71922|259
1754975700000|2025-08-12 05:15:00|71930.6|71924.6|71932.1|71926.1|71934.9|71928.9|71928.6|71922.6|268
1754976000000|2025-08-12 05:20:00|71932.2|71926.2|71930.1|71924.1|71932.2|71926.2|71925.7|71919.7|294
1754976300000|2025-08-12 05:25:00|71930.2|71924.2|71932.1|71926.1|71937|71928|71929.9|71923.8|287
1754976600000|2025-08-12 05:30:00|71932.3|71926.3|71936|71930|71937.3|71931.3|71931.9|71925.9|300
1754976900000|2025-08-12 05:35:00|71936.1|71930.1|71937.5|71931.5|71937.7|71931.7|71933.1|71927.1|263
1754977200000|2025-08-12 05:40:00|71937.4|71931.4|71943.5|71937.5|71944.8|71938.8|71937.1|71931.1|234
1754977500000|2025-08-12 05:45:00|71943.4|71937.4|71948.6|71942.6|71948.9|71942.9|71942.9|71936.9|250
1754977800000|2025-08-12 05:50:00|71948.5|71942.5|71955|71949|71959.6|71953.6|71947.6|71941.6|359
1754978100000|2025-08-12 05:55:00|71955.8|71949.8|71964.8|71958.8|71969.5|71963.5|71955.8|71949.8|542
1754978400000|2025-08-12 06:00:00|71965.2|71959.2|71963.6|71957.6|71965.8|71959.8|71955.9|71949.9|378
1754978700000|2025-08-12 06:05:00|71963.9|71957.9|71967.5|71961.5|71967.7|71961.7|71960.4|71953.5|374
1754979000000|2025-08-12 06:10:00|71967.8|71961.8|71960.8|71954.8|71969.7|71962.5|71956.8|71949.9|443
1754979300000|2025-08-12 06:15:00|71960.9|71954.9|71958.4|71952.4|71965.5|71959.5|71957|71951|406
1754979600000|2025-08-12 06:20:00|71958.5|71952.5|71957.4|71951.4|71961|71955|71955.8|71949.8|283
1754979900000|2025-08-12 06:25:00|71957.5|71951.5|71960.1|71954.1|71965.4|71959.4|71956.6|71950.6|339
1754980200000|2025-08-12 06:30:00|71959.9|71953.9|71955.8|71949.8|71961.5|71955.5|71955.4|71949.4|335
1754980500000|2025-08-12 06:35:00|71955.5|71949.5|71954.4|71948.4|71960.7|71954.7|71954.4|71948.4|303
1754980800000|2025-08-12 06:40:00|71954.7|71948.7|71952.6|71946.6|71956.5|71950.5|71950.1|71944.1|286
1754981100000|2025-08-12 06:45:00|71952.8|71946.8|71949.5|71943.5|71952.8|71946.8|71949|71943|253
1754981400000|2025-08-12 06:50:00|71949.6|71943.6|71949.8|71943.8|71953.2|71947.2|71948.8|71942.8|257
1754981700000|2025-08-12 06:55:00|71949.7|71943.7|71958.1|71952.1|71960.3|71954.3|71948.9|71942.9|372
1754982000000|2025-08-12 07:00:00|71957.6|71951.6|71955.7|71949.7|71960.6|71954.6|71953.9|71947.9|380
1754982300000|2025-08-12 07:05:00|71955.8|71949.8|71954.9|71948.9|71955.8|71949.8|71952.7|71946.7|329
1754982600000|2025-08-12 07:10:00|71955.2|71949.2|71956.2|71950.2|71958.4|71952.4|71953.1|71947.1|344
1754982900000|2025-08-12 07:15:00|71956.4|71950.4|71953.7|71947.7|71957.5|71951.5|71950.4|71944.4|320
1754983200000|2025-08-12 07:20:00|71953.6|71947.6|71953.3|71947.3|71954.4|71948.4|71951.6|71945.6|259
1754983500000|2025-08-12 07:25:00|71953.4|71947.4|71954.9|71948.9|71960.1|71954.1|71952.4|71946.4|343
1754983800000|2025-08-12 07:30:00|71954.8|71948.8|71958.7|71952.7|71959.4|71953.4|71953.3|71947.3|365
1754984100000|2025-08-12 07:35:00|71958.6|71952.6|71958.2|71952.2|71962|71956|71958|71952|267
1754984400000|2025-08-12 07:40:00|71958.5|71952.5|71955.7|71949.7|71959.3|71953.3|71955.1|71949.1|220
1754984700000|2025-08-12 07:45:00|71955.6|71949.6|71954.9|71948.9|71957|71951|71954.8|71948.8|296
1754985000000|2025-08-12 07:50:00|71954.8|71948.8|71959.5|71953.5|71960|71954|71954.5|71948.5|208
1754985300000|2025-08-12 07:55:00|71959.6|71953.6|71954.2|71948.2|71959.6|71953.6|71951|71945|301
1754985600000|2025-08-12 08:00:00|71953.7|71947.7|71958.2|71952.2|71958.2|71952.2|71950.6|71944.6|253
1754985900000|2025-08-12 08:05:00|71958.3|71952.3|71965.6|71959.6|71966|71960|71957.4|71951.4|253
1754986200000|2025-08-12 08:10:00|71965.5|71959.5|71970.9|71964.9|71972.6|71966.6|71965.5|71959.5|323
1754986500000|2025-08-12 08:15:00|71971.1|71965.1|71972.3|71966.3|71972.8|71966.8|71970.6|71964.6|225
1754986800000|2025-08-12 08:20:00|71972.2|71966.2|71967.5|71961.5|71972.2|71966.2|71967.5|71961.5|250
1754987100000|2025-08-12 08:25:00|71967.4|71961.4|71974.7|71968.7|71975.3|71969.3|71965.6|71959.6|391
1754987400000|2025-08-12 08:30:00|71974.6|71968.6|71972.7|71966.7|71977.3|71971.3|71969.9|71963.9|311
1754987700000|2025-08-12 08:35:00|71972.9|71966.9|71978.7|71972.7|71979|71973|71970.8|71964.8|248
1754988000000|2025-08-12 08:40:00|71978.4|71972.4|71979.9|71973.9|71983.5|71977.5|71978.1|71972.1|222
1754988300000|2025-08-12 08:45:00|71979.8|71973.8|71971.6|71965.6|71979.8|71973.8|71971.1|71965.1|250
1754988600000|2025-08-12 08:50:00|71971.9|71965.9|71971.4|71965.4|71971.9|71965.9|71967.4|71961.4|255
1754988900000|2025-08-12 08:55:00|71971.3|71965.3|71968.3|71962.3|71971.7|71965.7|71968.1|71962.1|248
1754989200000|2025-08-12 09:00:00|71968.4|71962.4|71965.4|71959.4|71969.4|71963.4|71964.1|71958.1|225
1754989500000|2025-08-12 09:05:00|71965.5|71959.5|71969.8|71963.8|71974.3|71968.3|71964.6|71958.6|258
1754989800000|2025-08-12 09:10:00|71969.7|71963.7|71964.5|71958.5|71969.7|71963.7|71962.5|71953.5|253
1754990100000|2025-08-12 09:15:00|71964.2|71958.2|71965.4|71959.4|71966.4|71960.4|71963.5|71957.5|196
1754990400000|2025-08-12 09:20:00|71965.5|71959.5|71967.5|71961.5|71969.3|71963.3|71964.9|71958.9|251
1754990700000|2025-08-12 09:25:00|71967.4|71961.4|71970.3|71964.3|71972.5|71966.5|71966.6|71960.6|215
1754991000000|2025-08-12 09:30:00|71970.4|71964.4|71966.4|71960.4|71970.4|71964.4|71964|71958|248
1754991300000|2025-08-12 09:35:00|71966.5|71960.5|71965.7|71959.7|71968.6|71962.6|71964.5|71958.5|174
1754991600000|2025-08-12 09:40:00|71965.8|71959.8|71970.3|71964.3|71970.7|71964.7|71965.2|71959.2|180
1754991900000|2025-08-12 09:45:00|71970.4|71964.4|71972.5|71966.5|71973.5|71967.5|71967.3|71961.3|176
1754992200000|2025-08-12 09:50:00|71972.4|71966.4|71971|71965|71974.8|71968.8|71970.4|71964.4|211
1754992500000|2025-08-12 09:55:00|71971.2|71965.2|71949.6|71943.6|71971.2|71965.2|71948.5|71942.5|476
1754992800000|2025-08-12 10:00:00|71950|71944|71947.5|71941.5|71952.2|71946.2|71941.4|71935.4|341
1754993100000|2025-08-12 10:05:00|71947.4|71941.4|71946.7|71940.7|71950.1|71944.1|71946|71940|121
1754993400000|2025-08-12 10:10:00|71946.6|71940.6|71939.4|71933.4|71947.5|71941.5|71939.4|71933.4|76
1754993700000|2025-08-12 10:15:00|71939.3|71933.3|71940.6|71934.6|71944|71938|71939.3|71933.3|212
1754994000000|2025-08-12 10:20:00|71940.5|71934.5|71936.5|71930.5|71940.7|71934.7|71935.4|71929.4|134
1754994300000|2025-08-12 10:25:00|71936.4|71930.4|71936.6|71930.6|71938.4|71932.4|71933.3|71927.3|154
1754994600000|2025-08-12 10:30:00|71936.7|71930.7|71936.6|71930.6|71938|71932|71936.2|71930.2|151
1754994900000|2025-08-12 10:35:00|71936.5|71930.5|71935.4|71929.4|71937.7|71931.7|71935.3|71929.3|115
1754995200000|2025-08-12 10:40:00|71935.3|71929.3|71931.6|71925.6|71935.4|71929.4|71931|71925|108
1754995500000|2025-08-12 10:45:00|71931.7|71925.7|71933.8|71927.8|71933.9|71927.9|71929|71923|152
1754995800000|2025-08-12 10:50:00|71933.9|71927.9|71936.4|71930.4|71937.1|71931.1|71931.5|71925.5|137
1754996100000|2025-08-12 10:55:00|71936.6|71930.6|71937.9|71931.9|71939.8|71933.8|71936.3|71930.3|247
1754996400000|2025-08-12 11:00:00|71938|71932|71941.7|71935.7|71943.5|71937.5|71937.4|71931.4|170
1754996700000|2025-08-12 11:05:00|71941.6|71935.6|71945.5|71933.5|71946.4|71936.7|71941.6|71933.2|131
1754997000000|2025-08-12 11:10:00|71945.4|71933.4|71946.7|71934.7|71946.7|71938|71940.7|71931.5|105
1754997300000|2025-08-12 11:15:00|71946.5|71934.5|71943.7|71937.7|71946.6|71938.9|71942.4|71932.9|133
1754997600000|2025-08-12 11:20:00|71943.9|71937.9|71944|71938|71944.8|71938.8|71943.3|71937.3|167
1754997900000|2025-08-12 11:25:00|71943.9|71937.9|71944.2|71938.2|71948.2|71942.2|71943.9|71937.9|255
1754998200000|2025-08-12 11:30:00|71944.3|71938.3|71943.9|71937.9|71945.9|71939.9|71943.6|71937.6|229
1754998500000|2025-08-12 11:35:00|71944|71938|71941.4|71935.4|71945.6|71939.6|71941.4|71935.4|218
1754998800000|2025-08-12 11:40:00|71941.2|71935.2|71947.5|71941.5|71948.7|71942.7|71941.2|71935.2|172
1754999100000|2025-08-12 11:45:00|71947.6|71941.6|71948.6|71942.6|71949.9|71943.9|71947.6|71941.6|139
1754999400000|2025-08-12 11:50:00|71948.4|71942.4|71944.6|71938.6|71948.7|71942.7|71944.6|71938.6|123
1754999700000|2025-08-12 11:55:00|71944.7|71938.7|71939.6|71933.6|71944.7|71938.7|71938.6|71932.6|286
1755000000000|2025-08-12 12:00:00|71939.3|71933.3|71938.7|71932.7|71941|71935|71935.8|71929.8|292
1755000300000|2025-08-12 12:05:00|71938.6|71932.6|71943.4|71937.4|71943.4|71937.4|71938.3|71932.3|240
1755000600000|2025-08-12 12:10:00|71943.3|71937.3|71939.9|71933.9|71944.8|71938.8|71938.4|71932.4|257
1755000900000|2025-08-12 12:15:00|71940|71934|71944.1|71938.1|71944.6|71938.6|71939.8|71933.8|215
1755001200000|2025-08-12 12:20:00|71944.8|71938.8|71932.9|71926.9|71945.9|71939.9|71932.5|71923.3|333
1755001500000|2025-08-12 12:25:00|71932.8|71926.8|71963.4|71892.7|71963.4|71932.9|71928.1|71892.7|316
1755001800000|2025-08-12 12:30:00|71963.6|71889.6|71896.4|71884.4|71965|71905.5|71868.9|71856.9|936
1755002100000|2025-08-12 12:35:00|71897.3|71885.3|71895.6|71889.6|71922.1|71911.8|71889.2|71882.9|890
1755002400000|2025-08-12 12:40:00|71899.9|71887.9|71895.9|71889.9|71904|71896.8|71881|71872.3|759
1755002700000|2025-08-12 12:45:00|71895.7|71889.7|71886.4|71880.4|71905.1|71895.7|71885.9|71879.9|712
1755003000000|2025-08-12 12:50:00|71887|71881|71896.9|71890.9|71912.9|71906.9|71887|71881|645
1755003300000|2025-08-12 12:55:00|71896.8|71890.8|71901.9|71895.9|71906|71900|71891|71885|637
1755003600000|2025-08-12 13:00:00|71902.8|71896.8|71917.2|71911.2|71925.7|71916.5|71902.8|71896.8|746
1755003900000|2025-08-12 13:05:00|71917.3|71911.3|71923.2|71917.2|71941.4|71932.8|71917.3|71911.3|731
1755004200000|2025-08-12 13:10:00|71923.1|71917.1|71926|71920|71933.1|71927.1|71917.9|71909.3|659
1755004500000|2025-08-12 13:15:00|71926.2|71920.2|71917.5|71911.5|71926.2|71920.2|71907.5|71897.9|586
1755004800000|2025-08-12 13:20:00|71917.4|71911.4|71922.6|71916.6|71931.5|71925.5|71917|71911|493
1755005100000|2025-08-12 13:25:00|71922.7|71916.7|71927.5|71921.5|71929.5|71923.5|71922.4|71916.4|456
1755005400000|2025-08-12 13:30:00|71927.6|71921.6|71922.8|71916.8|71932.4|71926.4|71916.9|71910.9|647
1755005700000|2025-08-12 13:35:00|71922.9|71916.9|71928.8|71922.8|71930|71924|71918.5|71912.5|581
1755006000000|2025-08-12 13:40:00|71928.7|71922.7|71891.6|71879.6|71932.9|71926.9|71886.7|71877.7|620
1755006300000|2025-08-12 13:45:00|71892.9|71880.9|71904.5|71898.5|71914.3|71902.9|71881.2|71869.2|867
1755006600000|2025-08-12 13:50:00|71904.6|71898.6|71922.1|71916.1|71932.1|71923.2|71904.4|71898.4|738
1755006900000|2025-08-12 13:55:00|71922.2|71916.2|71913.5|71907.5|71923.4|71917.4|71908.7|71902.7|653
1755007200000|2025-08-12 14:00:00|71913.2|71907.2|71899.8|71887.8|71915.5|71909.5|71895|71887.6|701
1755007500000|2025-08-12 14:05:00|71900|71888|71898.2|71892.2|71903.3|71895.1|71889.1|71879.7|635
1755007800000|2025-08-12 14:10:00|71898.3|71892.3|71917.1|71911.1|71918|71912|71897.6|71891.6|551
1755008100000|2025-08-12 14:15:00|71919.4|71913.4|71930.4|71924.4|71934.6|71928.6|71916.5|71910.5|466
1755008400000|2025-08-12 14:20:00|71930.3|71924.3|71923.7|71917.7|71932.9|71926.9|71920.1|71914.1|468
1755008700000|2025-08-12 14:25:00|71923.9|71917.9|71914.3|71908.3|71924.9|71918.9|71912.2|71906.2|494
1755009000000|2025-08-12 14:30:00|71913.9|71907.9|71899.1|71887.1|71918|71912|71895.3|71886.1|518
1755009300000|2025-08-12 14:35:00|71899.2|71887.2|71893|71887|71900.1|71892.8|71889.2|71880.1|441
1755009600000|2025-08-12 14:40:00|71892.9|71886.9|71893|71887|71897.7|71891.7|71890.9|71884.9|412
1755009900000|2025-08-12 14:45:00|71892.8|71886.8|71895.5|71889.5|71900.7|71894.7|71891.6|71885.6|408
1755010200000|2025-08-12 14:50:00|71895.6|71889.6|71895.6|71889.6|71896.3|71890.3|71891|71885|330
1755010500000|2025-08-12 14:55:00|71895.7|71889.7|71895.4|71889.4|71896.5|71890.5|71890.8|71884.8|301
1755010800000|2025-08-12 15:00:00|71895.6|71889.6|71879.6|71873.6|71896.1|71890.1|71879.4|71873.4|418
1755011100000|2025-08-12 15:05:00|71879.4|71873.4|71874.1|71868.1|71879.9|71873.9|71869.8|71863.8|393
1755011400000|2025-08-12 15:10:00|71874.2|71868.2|71876.4|71870.4|71877.5|71870.6|71872.7|71863.4|348
1755011700000|2025-08-12 15:15:00|71876.3|71870.3|71875|71869|71880.1|71874.1|71874|71866.8|324
1755012000000|2025-08-12 15:20:00|71874.9|71868.9|71868.2|71862.2|71875.9|71869.9|71868|71862|257
1755012300000|2025-08-12 15:25:00|71868.1|71862.1|71838.7|71832.7|71868.1|71862.1|71833.5|71825.9|574
1755012600000|2025-08-12 15:30:00|71838.9|71832.9|71854.8|71848.8|71858.3|71850.1|71830.5|71824.5|616
1755012900000|2025-08-12 15:35:00|71854.7|71848.7|71838.6|71832.6|71855|71849|71834.7|71825.7|565
1755013200000|2025-08-12 15:40:00|71838.5|71832.5|71816.6|71810.6|71839.8|71833.8|71815.5|71805.9|579
1755013500000|2025-08-12 15:45:00|71816.3|71810.3|71840|71828|71840.1|71830.7|71815.7|71807.4|452
1755013800000|2025-08-12 15:50:00|71840.1|71828.1|71843.1|71837.1|71852.4|71843.9|71832|71822.6|508
1755014100000|2025-08-12 15:55:00|71843.2|71837.2|71859.1|71847.1|71862.3|71850.3|71840.4|71830.4|578
1755014400000|2025-08-12 16:00:00|71859.7|71847.7|71857.2|71851.2|71866.3|71854.3|71850.7|71842.2|602
1755014700000|2025-08-12 16:05:00|71857.3|71851.3|71846.6|71840.6|71858.1|71852.1|71845.9|71837.1|392
1755015000000|2025-08-12 16:10:00|71846.7|71840.7|71847.3|71841.3|71852.8|71844.4|71843.1|71834.4|363
1755015300000|2025-08-12 16:15:00|71847.4|71841.4|71857.9|71851.9|71859.7|71853.7|71846.6|71840.6|337
1755015600000|2025-08-12 16:20:00|71858|71852|71850.5|71844.5|71860.4|71854.4|71850.5|71844.5|358
1755015900000|2025-08-12 16:25:00|71850.7|71844.7|71852.3|71846.3|71855.4|71849.4|71850.7|71844.7|313
1755016200000|2025-08-12 16:30:00|71852.2|71846.2|71846.4|71840.4|71852.4|71846.4|71845.9|71839.9|403
1755016500000|2025-08-12 16:35:00|71846.6|71840.6|71848.4|71842.4|71854.6|71848.6|71846.3|71840.3|324
1755016800000|2025-08-12 16:40:00|71848.3|71842.3|71849.5|71843.5|71851.6|71845.6|71845.5|71839.5|347
1755017100000|2025-08-12 16:45:00|71849.4|71843.4|71846|71840|71853.2|71847.2|71845.1|71839.1|311
1755017400000|2025-08-12 16:50:00|71846.1|71840.1|71847.3|71841.3|71850.2|71843.1|71844.4|71836.7|348
1755017700000|2025-08-12 16:55:00|71847.4|71841.4|71844.4|71838.4|71850.2|71843.4|71842.9|71836.9|380
1755018000000|2025-08-12 17:00:00|71844.1|71838.1|71854.4|71848.4|71857.7|71851|71840.9|71834.9|367
1755018300000|2025-08-12 17:05:00|71854.6|71848.6|71855.9|71843.9|71859.1|71850.7|71851|71841.1|327
1755018600000|2025-08-12 17:10:00|71855.8|71843.8|71847.6|71841.6|71857.8|71847.8|71847.6|71841.6|223
1755018900000|2025-08-12 17:15:00|71847.8|71841.8|71851.3|71845.3|71854.2|71846.4|71846.5|71838.6|229
1755019200000|2025-08-12 17:20:00|71850.5|71844.5|71852.3|71840.3|71857.3|71846.9|71844.2|71835.2|255
1755019500000|2025-08-12 17:25:00|71852.2|71840.2|71852.4|71846.4|71858|71847.7|71850.9|71838.9|309
1755019800000|2025-08-12 17:30:00|71852|71846|71853.3|71847.3|71853.5|71847.5|71848.9|71842.9|225
1755020100000|2025-08-12 17:35:00|71853.2|71847.2|71853.2|71847.2|71855.5|71849.5|71851.4|71845.4|138
1755020400000|2025-08-12 17:40:00|71853.1|71847.1|71850.8|71844.8|71853.6|71847.6|71849.5|71843.5|179
1755020700000|2025-08-12 17:45:00|71850.7|71844.7|71854.4|71848.4|71855.4|71849.4|71848.6|71842.6|214
1755021000000|2025-08-12 17:50:00|71854.6|71848.6|71855.6|71849.6|71858.6|71852.6|71854|71848|219
1755021300000|2025-08-12 17:55:00|71855.7|71849.7|71855|71849|71857.8|71851.8|71852.8|71846.8|216
1755021600000|2025-08-12 18:00:00|71854.9|71848.9|71850.3|71844.3|71857.8|71851.8|71850.1|71844.1|220
1755021900000|2025-08-12 18:05:00|71850.1|71844.1|71846|71840|71850.1|71844.1|71845.8|71839.8|244
1755022200000|2025-08-12 18:10:00|71846.1|71840.1|71849.6|71843.6|71851.5|71845.5|71845|71839|249
1755022500000|2025-08-12 18:15:00|71849.7|71843.7|71850.2|71844.2|71850.4|71844.4|71846|71840|208
1755022800000|2025-08-12 18:20:00|71850.3|71844.3|71855.2|71849.2|71855.4|71849.4|71849.9|71843.9|216
1755023100000|2025-08-12 18:25:00|71854.9|71848.9|71856.2|71850.2|71858.1|71852.1|71853.2|71847.2|290
1755023400000|2025-08-12 18:30:00|71856.1|71850.1|71854.1|71848.1|71857.5|71851.5|71854|71848|180
1755023700000|2025-08-12 18:35:00|71854.2|71848.2|71857.4|71851.4|71858.9|71852.9|71854.1|71848.1|227
1755024000000|2025-08-12 18:40:00|71857.5|71851.5|71859|71853|71860.8|71854.8|71856.4|71850.4|214
1755024300000|2025-08-12 18:45:00|71859.2|71853.2|71856.3|71850.3|71859.7|71853.7|71856.3|71850.3|175
1755024600000|2025-08-12 18:50:00|71856.4|71850.4|71857.6|71851.6|71860.2|71854.2|71856.4|71850.4|209
1755024900000|2025-08-12 18:55:00|71857.2|71851.2|71859.6|71853.6|71860.6|71854.6|71856.1|71850.1|304
1755025200000|2025-08-12 19:00:00|71859.8|71853.8|71859.5|71853.5|71861.4|71855.4|71858.5|71852.5|288
1755025500000|2025-08-12 19:05:00|71860.3|71854.3|71865.8|71859.8|71866.3|71860.3|71860.3|71854.3|286
1755025800000|2025-08-12 19:10:00|71865.9|71859.9|71864.9|71858.9|71867.3|71861.3|71863.4|71857.4|238
1755026100000|2025-08-12 19:15:00|71865.1|71859.1|71864.4|71858.4|71866.9|71860.9|71863.2|71857.2|205
1755026400000|2025-08-12 19:20:00|71864.2|71858.2|71863.5|71857.5|71866.6|71860.6|71863.4|71857.4|206
1755026700000|2025-08-12 19:25:00|71863.3|71857.3|71861|71855|71865.4|71859.4|71860.9|71854.9|177
1755027000000|2025-08-12 19:30:00|71860.9|71854.9|71859.5|71853.5|71861.6|71855.6|71858.7|71852.7|255
1755027300000|2025-08-12 19:35:00|71859.3|71853.3|71858.2|71852.2|71859.4|71853.4|71857.2|71851.2|200
1755027600000|2025-08-12 19:40:00|71858.4|71852.4|71859.2|71853.2|71862.6|71855|71857.9|71849.4|215
1755027900000|2025-08-12 19:45:00|71859.3|71853.3|71860.1|71854.1|71863.7|71854.7|71858.4|71851.4|165
1755028200000|2025-08-12 19:50:00|71860.2|71854.2|71862.3|71856.3|71866|71856.3|71859|71850.2|177
1755028500000|2025-08-12 19:55:00|71862.4|71856.4|71862.1|71850.1|71863.9|71857.9|71859|71848.7|199
1755028800000|2025-08-12 20:00:00|71862.3|71850.3|71866.3|71860.3|71867.1|71860.6|71859.1|71850.3|268
1755029100000|2025-08-12 20:05:00|71866.6|71860.6|71861.8|71855.8|71869.6|71860.6|71861.4|71852.5|192
1755029400000|2025-08-12 20:10:00|71861.7|71855.7|71861|71855|71865.1|71856.1|71860.3|71851.1|180
1755029700000|2025-08-12 20:15:00|71861.1|71855.1|71861.1|71855.1|71864.4|71855.6|71859.2|71850.7|149
1755030000000|2025-08-12 20:20:00|71861.2|71855.2|71864.6|71852.6|71864.7|71856.1|71860|71851.3|187
1755030300000|2025-08-12 20:25:00|71864.9|71852.9|71864.6|71852.6|71865.9|71853.9|71864|71852|75
1755030600000|2025-08-12 20:30:00|71864.7|71852.7|71865.5|71853.5|71865.7|71853.7|71864.7|71852.7|40
1755030900000|2025-08-12 20:35:00|71865.6|71853.6|71866.8|71854.8|71867.2|71855.2|71864.9|71852.9|38
1755031200000|2025-08-12 20:40:00|71866.7|71854.7|71863.8|71851.8|71866.7|71854.7|71862.8|71850.8|215
1755031500000|2025-08-12 20:45:00|71863.3|71851.3|71862.3|71850.3|71864.5|71852.5|71859.2|71847.2|145
1755031800000|2025-08-12 20:50:00|71862.4|71850.4|71864.8|71852.8|71865.9|71853.9|71862.1|71850.1|328
1755032100000|2025-08-12 20:55:00|71864|71852|71874.7|71819|71874.7|71855.1|71852.9|71819|430
1755032400000|2025-08-12 21:00:00|71877|71822.1|71899.8|71805.1|71899.8|71822.1|71877|71805.1|21
1755032700000|2025-08-12 21:05:00|71897.7|71800|71901.2|71807.1|71912.2|71810.3|71897.2|71798.6|104
1755033000000|2025-08-12 21:10:00|71905.2|71803.4|71889.4|71810.8|71911.8|71822.8|71886.6|71797.4|291
1755033300000|2025-08-12 21:15:00|71889.9|71809.3|71880.7|71798.3|71895.7|71814.5|71878.1|71794.2|622
1755033600000|2025-08-12 21:20:00|71880.5|71798.4|71877.5|71810.3|71884.7|71816.3|71876.2|71795.5|837
1755033900000|2025-08-12 21:25:00|71877.4|71811.3|71878.8|71808.7|71892|71811.3|71876.6|71790.8|423
1755034200000|2025-08-12 21:30:00|71878.9|71810.1|71875.6|71823.4|71883.9|71824.1|71874|71806.1|285
1755034500000|2025-08-12 21:35:00|71875.7|71823.5|71872.3|71816.9|71880.6|71825.6|71870.2|71809.6|247
1755034800000|2025-08-12 21:40:00|71872.9|71815.7|71868.9|71819.3|71876.3|71821.9|71866.8|71815.6|203
1755035100000|2025-08-12 21:45:00|71869|71819.2|71870.2|71818.2|71873.7|71819.2|71867|71815.2|237
1755035400000|2025-08-12 21:50:00|71870.3|71818.1|71878|71824.5|71881.1|71824.7|71866.2|71815.4|289
1755035700000|2025-08-12 21:55:00|71878.3|71824.6|71879.6|71823.4|71886.4|71826.7|71874.6|71813.5|529
1755036000000|2025-08-12 22:00:00|71880.1|71822.7|71900.4|71853.2|71901.6|71854.2|71875.9|71820.2|397
1755036300000|2025-08-12 22:05:00|71899.9|71853.4|71893.8|71855.4|71899.9|71859.5|71887.4|71852.1|334
1755036600000|2025-08-12 22:10:00|71892.2|71856.4|71883.1|71841.6|71895.2|71858.8|71883.1|71841.4|217
1755036900000|2025-08-12 22:15:00|71882.2|71843|71875|71837.2|71888.7|71849.2|71874.6|71836.8|220
1755037200000|2025-08-12 22:20:00|71873.5|71837.7|71861.8|71849.8|71874|71852|71860.1|71837.7|143
1755037500000|2025-08-12 22:25:00|71861.7|71849.7|71875.4|71842.3|71881.2|71850.5|71860.4|71836.6|204
1755037800000|2025-08-12 22:30:00|71875.3|71842.4|71877.6|71843.6|71878.7|71844.5|71873.6|71839|134
1755038100000|2025-08-12 22:35:00|71877.5|71844|71861.5|71831.1|71878.8|71845.5|71852.1|71830.3|152
1755038400000|2025-08-12 22:40:00|71861.7|71831.4|71853.4|71841.4|71861.7|71842.2|71852.1|71831.3|117
1755038700000|2025-08-12 22:45:00|71854.4|71842.4|71856.9|71844.9|71857.1|71845.1|71848.2|71836.2|113
1755039000000|2025-08-12 22:50:00|71857.1|71845.1|71862.5|71850.5|71862.5|71850.5|71856.9|71844.9|136
1755039300000|2025-08-12 22:55:00|71862.6|71850.6|71870.6|71858.6|71872.3|71860.3|71862.3|71850.3|167
1755039600000|2025-08-12 23:00:00|71871|71859|71870.5|71858.5|71872.7|71860.7|71869.4|71857.4|247
1755039900000|2025-08-12 23:05:00|71869.9|71857.9|71871.9|71859.9|71875.8|71863.8|71869.6|71857.6|241
1755040200000|2025-08-12 23:10:00|71871.8|71859.8|71872.2|71860.2|71874.1|71862.1|71871.1|71859.1|197
1755040500000|2025-08-12 23:15:00|71872.4|71860.4|71872.4|71860.4|71873.6|71861.6|71870.8|71858.8|225
1755040800000|2025-08-12 23:20:00|71872.6|71860.6|71871.3|71859.3|71873.7|71861.7|71870.5|71858.5|237
1755041100000|2025-08-12 23:25:00|71869.8|71857.8|71869.1|71857.1|71871.8|71859.8|71867.9|71855.9|247
1755041400000|2025-08-12 23:30:00|71869.7|71857.7|71869.3|71857.3|71870.3|71858.3|71868.5|71856.5|226
1755041700000|2025-08-12 23:35:00|71869.4|71857.4|71868.4|71856.4|71870.4|71858.4|71867.8|71855.8|237
1755042000000|2025-08-12 23:40:00|71868.5|71856.5|71868.5|71856.5|71870.5|71858.5|71867.2|71855.2|310
1755042300000|2025-08-12 23:45:00|71868.4|71856.4|71865.5|71853.5|71870.4|71858.4|71864|71852|175
1755042600000|2025-08-12 23:50:00|71865.6|71853.6|71860.7|71848.7|71865.7|71853.7|71860.5|71848.5|94
1755042900000|2025-08-12 23:55:00|71860.6|71848.6|71855.8|71843.8|71861.5|71849.5|71853.2|71841.2|101
1755043200000|2025-08-13 00:00:00|71855.9|71843.9|71856.6|71844.6|71864.1|71852.1|71851.7|71839.7|313
1755043500000|2025-08-13 00:05:00|71856.5|71844.5|71863.2|71851.2|71865.9|71853.9|71855.9|71843.9|227
1755043800000|2025-08-13 00:10:00|71863.5|71851.5|71861.9|71849.9|71864|71852|71859.5|71847.5|169
1755044100000|2025-08-13 00:15:00|71861.8|71849.8|71864|71852|71866.3|71854.3|71860.1|71848.1|183
1755044400000|2025-08-13 00:20:00|71863|71851|71864.6|71852.6|71865.8|71853.8|71862.5|71850.5|181
1755044700000|2025-08-13 00:25:00|71864.5|71852.5|71864.6|71852.6|71866.2|71854.2|71863.3|71851.3|145
1755045000000|2025-08-13 00:30:00|71864.4|71852.4|71859.1|71847.1|71864.7|71852.7|71858.7|71846.7|165
1755045300000|2025-08-13 00:35:00|71859.2|71847.2|71860.5|71848.5|71861.5|71851.1|71856.8|71845.9|154
1755045600000|2025-08-13 00:40:00|71860.8|71848.8|71855.7|71849.7|71863.9|71854.7|71855.3|71847.1|128
1755045900000|2025-08-13 00:45:00|71855.8|71849.8|71854.9|71842.9|71856.1|71850.1|71849.9|71841|199
1755046200000|2025-08-13 00:50:00|71854.8|71842.8|71847.7|71835.7|71855.7|71846.9|71842.7|71833.8|299
1755046500000|2025-08-13 00:55:00|71847.5|71841.5|71849.2|71837.2|71853.4|71844.3|71845.1|71833.1|305
1755046800000|2025-08-13 01:00:00|71849.4|71837.4|71845.1|71833.1|71853.6|71841.8|71840.9|71829.7|356
1755047100000|2025-08-13 01:05:00|71845.2|71833.2|71849.2|71843.2|71849.9|71843.9|71841.6|71832.5|212
1755047400000|2025-08-13 01:10:00|71849.1|71843.1|71851.4|71839.4|71851.6|71843.2|71843.7|71837.7|149
1755047700000|2025-08-13 01:15:00|71851.5|71839.5|71859.7|71847.7|71860.5|71851.1|71839.7|71827.7|364
1755048000000|2025-08-13 01:20:00|71857.2|71851.2|71866.2|71860.2|71879.8|71872.6|71854.6|71848.6|343
1755048300000|2025-08-13 01:25:00|71866.5|71860.5|71877|71865|71877|71870.4|71866.2|71860.2|368
1755048600000|2025-08-13 01:30:00|71878.6|71866.6|71873.3|71861.3|71879.5|71868.6|71861.7|71850.8|470
1755048900000|2025-08-13 01:35:00|71873.1|71861.1|71868.9|71862.9|71873.5|71866.5|71866.3|71857.4|316
1755049200000|2025-08-13 01:40:00|71868.8|71862.8|71862.5|71856.5|71876.5|71870.5|71861.6|71855.6|380
1755049500000|2025-08-13 01:45:00|71862|71856|71871.5|71865.5|71872.2|71866.2|71857.2|71851.2|342
1755049800000|2025-08-13 01:50:00|71871.6|71865.6|71864.6|71858.6|71875.5|71869|71860.4|71854.4|299
1755050100000|2025-08-13 01:55:00|71864.9|71858.9|71861.6|71855.6|71867.2|71861.2|71860.5|71854.5|252
1755050400000|2025-08-13 02:00:00|71861.4|71855.4|71873|71867|71876.2|71870.2|71861.1|71855.1|330
1755050700000|2025-08-13 02:05:00|71873.1|71867.1|71883.9|71877.9|71885.8|71879.8|71868.8|71862.8|380
1755051000000|2025-08-13 02:10:00|71883.4|71877.4|71883.1|71871.1|71884.1|71877.6|71879.4|71870.7|308
1755051300000|2025-08-13 02:15:00|71883.2|71871.2|71885.3|71873.3|71885.4|71876.3|71878.5|71870.8|260
1755051600000|2025-08-13 02:20:00|71885.4|71873.4|71867|71861|71885.4|71873.4|71865|71857.8|246
1755051900000|2025-08-13 02:25:00|71866.9|71860.9|71863|71857|71867.7|71861.7|71857.4|71850.2|258
1755052200000|2025-08-13 02:30:00|71862.9|71856.9|71862.1|71856.1|71865.3|71859.3|71857.4|71851.4|297
1755052500000|2025-08-13 02:35:00|71862.2|71856.2|71846.1|71840.1|71862.3|71856.3|71844.3|71838.3|334
1755052800000|2025-08-13 02:40:00|71846.5|71840.5|71854.8|71848.8|71856.7|71850.7|71845.7|71839.7|274
1755053100000|2025-08-13 02:45:00|71854.9|71848.9|71850.9|71844.9|71857|71851|71849.5|71843.5|247
1755053400000|2025-08-13 02:50:00|71852.4|71846.4|71849.2|71843.2|71853|71847|71845.3|71839.3|212
1755053700000|2025-08-13 02:55:00|71849.3|71843.3|71851.4|71845.4|71853.7|71847.7|71843.9|71837.9|304
1755054000000|2025-08-13 03:00:00|71851.5|71845.5|71856.8|71850.8|71860.1|71854.1|71851.3|71845.3|284
1755054300000|2025-08-13 03:05:00|71856.9|71850.9|71847.2|71841.2|71857|71851|71846.7|71840.7|236
1755054600000|2025-08-13 03:10:00|71847|71841|71845.5|71839.5|71847.5|71841.5|71842.2|71836.2|257
1755054900000|2025-08-13 03:15:00|71845.6|71839.6|71850.7|71844.7|71851|71845|71841.9|71835.9|307
1755055200000|2025-08-13 03:20:00|71850.6|71844.6|71853.4|71847.4|71854.9|71848.9|71850.5|71844.5|252
1755055500000|2025-08-13 03:25:00|71853.6|71847.6|71851.6|71845.6|71853.7|71847.7|71848.9|71842.9|236
1755055800000|2025-08-13 03:30:00|71851.7|71845.7|71854.3|71848.3|71854.5|71848.5|71849.7|71843.7|148
1755056100000|2025-08-13 03:35:00|71854.2|71848.2|71839.9|71833.9|71856.9|71850.9|71839.8|71832.8|236
1755056400000|2025-08-13 03:40:00|71840|71834|71828.5|71822.5|71842.4|71836.4|71828.4|71822.4|299
1755056700000|2025-08-13 03:45:00|71828.7|71822.7|71824.1|71818.1|71828.7|71822.7|71820.6|71814.6|269
1755057000000|2025-08-13 03:50:00|71824|71818|71824.4|71818.4|71829.2|71823.2|71820.4|71814.4|219
1755057300000|2025-08-13 03:55:00|71824.3|71818.3|71832.3|71826.3|71832.3|71826.3|71823.1|71817.1|193
1755057600000|2025-08-13 04:00:00|71832.1|71826.1|71833.7|71827.7|71840.3|71831|71830.6|71824.6|297
1755057900000|2025-08-13 04:05:00|71833.8|71827.8|71837.9|71831.9|71839.4|71833.4|71832.8|71826.7|166
1755058200000|2025-08-13 04:10:00|71838.2|71832.2|71834.1|71828.1|71838.2|71832.2|71833.3|71827.3|142
1755058500000|2025-08-13 04:15:00|71834|71828|71829.5|71823.5|71834.1|71828.1|71829.1|71823.1|130
1755058800000|2025-08-13 04:20:00|71829.7|71823.7|71828|71822|71830.3|71824.3|71826.1|71820.1|117
1755059100000|2025-08-13 04:25:00|71827.9|71821.9|71828.7|71822.7|71829.5|71823.5|71826.5|71820.5|123
1755059400000|2025-08-13 04:30:00|71828.6|71822.6|71831.3|71825.3|71832.6|71826.6|71827.7|71821.7|240
1755059700000|2025-08-13 04:35:00|71831.2|71825.2|71828.9|71822.9|71831.2|71825.2|71827.3|71821.3|168
1755060000000|2025-08-13 04:40:00|71829|71823|71837.4|71825.4|71837.5|71828.2|71826.3|71820.3|164
1755060300000|2025-08-13 04:45:00|71837.5|71825.5|71829.4|71823.4|71838.4|71828.7|71829.4|71823.4|153
1755060600000|2025-08-13 04:50:00|71829.9|71823.9|71832.2|71826.2|71834.2|71828.2|71829.9|71823.9|178
1755060900000|2025-08-13 04:55:00|71831.7|71825.7|71831.3|71825.3|71836.6|71828.1|71831.1|71823.5|198
1755061200000|2025-08-13 05:00:00|71831.5|71825.5|71831.6|71825.6|71834|71827.7|71827.3|71821|302
1755061500000|2025-08-13 05:05:00|71831.8|71825.8|71832.3|71826.3|71837.9|71829.5|71831.5|71825.5|256
1755061800000|2025-08-13 05:10:00|71832.5|71826.5|71832|71820|71832.9|71826.9|71825.6|71817.8|276
1755062100000|2025-08-13 05:15:00|71832.1|71820.1|71827.9|71821.9|71832.5|71822.5|71826|71816.1|260
1755062400000|2025-08-13 05:20:00|71828.4|71822.4|71828.6|71822.6|71829.3|71823.3|71822.5|71816.5|266
1755062700000|2025-08-13 05:25:00|71828.8|71822.8|71831.5|71825.5|71833.2|71827.2|71828.6|71822.6|243
1755063000000|2025-08-13 05:30:00|71831.6|71825.6|71840.9|71834.9|71841.2|71835.2|71829.9|71823.9|344
1755063300000|2025-08-13 05:35:00|71841|71835|71840.9|71834.9|71845.7|71839.7|71839.8|71833.8|279
1755063600000|2025-08-13 05:40:00|71840.8|71834.8|71842.1|71836.1|71846.8|71840.8|71838.8|71832.8|276
1755063900000|2025-08-13 05:45:00|71842.2|71836.2|71842.4|71836.4|71843.3|71837.3|71839.9|71833.9|220
1755064200000|2025-08-13 05:50:00|71842.3|71836.3|71843.8|71837.8|71844.4|71838.4|71841.3|71835.3|229
1755064500000|2025-08-13 05:55:00|71843.6|71837.6|71837.5|71831.5|71844.3|71838.3|71836.9|71830.9|235
1755064800000|2025-08-13 06:00:00|71836.8|71830.8|71834|71828|71838.7|71832.7|71833.3|71827.3|303
1755065100000|2025-08-13 06:05:00|71833.4|71827.4|71832.5|71820.5|71834.7|71828.3|71826|71817.2|444
1755065400000|2025-08-13 06:10:00|71832.2|71820.2|71838.5|71832.5|71842.4|71836.4|71831|71819|362
1755065700000|2025-08-13 06:15:00|71838.6|71832.6|71832.7|71826.7|71840.1|71834.1|71832.2|71823.4|359
1755066000000|2025-08-13 06:20:00|71832.5|71826.5|71817.3|71811.3|71833.7|71827.5|71814.7|71808.7|448
1755066300000|2025-08-13 06:25:00|71817.4|71811.4|71825.3|71819.3|71826.3|71820.3|71808.1|71802.1|490
1755066600000|2025-08-13 06:30:00|71825.2|71819.2|71808.8|71802.8|71826.9|71820.9|71808|71802|457
1755066900000|2025-08-13 06:35:00|71808.7|71802.7|71805.3|71799.3|71812.4|71806.4|71804.7|71798.7|349
1755067200000|2025-08-13 06:40:00|71805.4|71799.4|71801.4|71795.4|71806|71800|71793.7|71787.7|468
1755067500000|2025-08-13 06:45:00|71801.3|71795.3|71790.6|71784.6|71806.7|71798.7|71786.2|71780.2|438
1755067800000|2025-08-13 06:50:00|71790.5|71784.5|71794.5|71788.5|71795.1|71789.1|71779.8|71773.8|491
1755068100000|2025-08-13 06:55:00|71794.6|71788.6|71800.4|71794.4|71800.6|71794.6|71790.9|71784.9|545
1755068400000|2025-08-13 07:00:00|71800.3|71794.3|71787.6|71781.6|71800.6|71794.6|71787.2|71781.2|370
1755068700000|2025-08-13 07:05:00|71787.3|71781.3|71799.9|71793.9|71800.1|71794.1|71786.7|71780.7|442
1755069000000|2025-08-13 07:10:00|71799.5|71793.5|71786.5|71780.5|71800.1|71794.1|71786.2|71777.2|582
1755069300000|2025-08-13 07:15:00|71786.6|71780.6|71801.1|71795.1|71803|71797|71786.4|71777.5|482
1755069600000|2025-08-13 07:20:00|71800.8|71794.8|71788.6|71782.6|71801.4|71795.4|71788.3|71782.3|346
1755069900000|2025-08-13 07:25:00|71789|71783|71787.1|71781.1|71792.5|71786.5|71784.9|71778.9|457
1755070200000|2025-08-13 07:30:00|71787|71781|71786.5|71780.5|71789.1|71783.1|71780.9|71774.9|401
1755070500000|2025-08-13 07:35:00|71786.6|71780.6|71781.3|71775.3|71791.3|71785.3|71779.1|71773.1|360
1755070800000|2025-08-13 07:40:00|71780.8|71774.8|71789.2|71783.2|71789.4|71783.4|71777.1|71771.1|287
1755071100000|2025-08-13 07:45:00|71789.3|71783.3|71787.2|71781.2|71790.1|71784.1|71783.2|71777.2|301
1755071400000|2025-08-13 07:50:00|71787|71781|71798.4|71792.4|71798.6|71792.6|71785|71779|318
1755071700000|2025-08-13 07:55:00|71798.5|71792.5|71795.9|71789.9|71802.6|71792.5|71793.5|71787.5|375
1755072000000|2025-08-13 08:00:00|71796.6|71790.6|71790.7|71784.7|71796.8|71790.8|71790.7|71784.7|318
1755072300000|2025-08-13 08:05:00|71790.6|71784.6|71784.4|71778.4|71791.8|71785.8|71784.1|71778.1|306
1755072600000|2025-08-13 08:10:00|71784.5|71778.5|71783.4|71777.4|71786.3|71780.3|71780.7|71774.7|306
1755072900000|2025-08-13 08:15:00|71783.1|71777.1|71783|71777|71784.1|71778.1|71778.2|71772.2|352
1755073200000|2025-08-13 08:20:00|71782.9|71776.9|71790.2|71778.2|71790.3|71781.4|71780.8|71774.8|353
1755073500000|2025-08-13 08:25:00|71788.3|71782.3|71790.2|71784.2|71794.3|71786.1|71786.5|71780.5|340
1755073800000|2025-08-13 08:30:00|71790.3|71784.3|71781.9|71775.9|71795.5|71789.5|71781.9|71775.9|365
1755074100000|2025-08-13 08:35:00|71781.7|71775.7|71788.1|71782.1|71793|71784.3|71781.7|71775.7|292
1755074400000|2025-08-13 08:40:00|71788|71782|71790.7|71784.7|71793|71787|71787.8|71781.8|249
1755074700000|2025-08-13 08:45:00|71790.8|71784.8|71788.3|71782.3|71794.4|71787.1|71788.2|71781|337
1755075000000|2025-08-13 08:50:00|71788.2|71782.2|71793.4|71781.4|71793.4|71787|71787.8|71781.3|210
1755075300000|2025-08-13 08:55:00|71790.7|71784.7|71796.3|71790.3|71800.3|71790.9|71790.4|71784.4|314
1755075600000|2025-08-13 09:00:00|71796.6|71790.6|71788.9|71782.9|71796.7|71790.7|71787.9|71781.9|271
1755075900000|2025-08-13 09:05:00|71789.2|71783.2|71791.4|71785.4|71791.8|71785.8|71787.9|71781.9|219
1755076200000|2025-08-13 09:10:00|71791.3|71785.3|71786.8|71780.8|71791.3|71785.3|71786.1|71780.1|215
1755076500000|2025-08-13 09:15:00|71786.6|71780.6|71783.9|71777.9|71786.6|71780.6|71777.9|71771.9|290
1755076800000|2025-08-13 09:20:00|71784.1|71778.1|71778.9|71772.9|71786.5|71780.5|71778.8|71772.8|347
1755077100000|2025-08-13 09:25:00|71779.4|71773.4|71777.7|71771.7|71780.2|71774.2|71775.1|71769.1|228
1755077400000|2025-08-13 09:30:00|71777.5|71771.5|71776.6|71770.6|71778.5|71772.5|71775|71769|257
1755077700000|2025-08-13 09:35:00|71776.4|71770.4|71778.9|71772.9|71781|71775|71776.4|71770.4|253
1755078000000|2025-08-13 09:40:00|71778.7|71772.7|71780.5|71774.5|71781.7|71775.7|71778|71772|239
1755078300000|2025-08-13 09:45:00|71780.2|71774.2|71782.2|71776.2|71782.9|71776.9|71780.2|71774.2|189
1755078600000|2025-08-13 09:50:00|71782.1|71776.1|71779.4|71773.4|71782.3|71776.3|71778.4|71772.4|162
1755078900000|2025-08-13 09:55:00|71779.6|71773.6|71777.5|71765.5|71782.7|71775.5|71772.6|71763.9|209
1755079200000|2025-08-13 10:00:00|71777.6|71765.6|71778.6|71766.6|71779.9|71770.3|71773.3|71764.9|218
1755079500000|2025-08-13 10:05:00|71778.9|71766.9|71776.9|71770.9|71780.4|71771.8|71774.2|71766.4|109
1755079800000|2025-08-13 10:10:00|71779.6|71767.6|71774.5|71768.5|71779.9|71770.9|71774.1|71765.1|116
1755080100000|2025-08-13 10:15:00|71774.6|71768.6|71778.5|71772.5|71782.1|71773.7|71774.6|71768.2|215
1755080400000|2025-08-13 10:20:00|71778.4|71772.4|71780.3|71774.3|71781.3|71775.3|71778.2|71772.2|129
1755080700000|2025-08-13 10:25:00|71780.5|71774.5|71787.6|71781.6|71789.3|71783.3|71779.4|71773.4|225
1755081000000|2025-08-13 10:30:00|71787.9|71781.9|71781.7|71775.7|71788.4|71782.4|71781.2|71772.8|183
1755081300000|2025-08-13 10:35:00|71781.5|71775.5|71780.1|71774.1|71781.9|71775.9|71778|71772|200
1755081600000|2025-08-13 10:40:00|71780|71774|71779.4|71773.4|71780.5|71774.5|71777.8|71771.8|183
1755081900000|2025-08-13 10:45:00|71779.2|71773.2|71779.5|71773.5|71782.7|71776.7|71778.8|71772.8|191
1755082200000|2025-08-13 10:50:00|71779.4|71773.4|71780.3|71774.3|71783|71777|71778.7|71772.7|176
1755082500000|2025-08-13 10:55:00|71780.1|71774.1|71781.3|71775.3|71781.7|71775.7|71777.4|71771.4|165
1755082800000|2025-08-13 11:00:00|71781.6|71775.6|71784.5|71778.5|71785|71779|71781.4|71775.4|145
1755083100000|2025-08-13 11:05:00|71784.4|71778.4|71785.9|71779.9|71786.9|71780.9|71783.1|71777.1|142
1755083400000|2025-08-13 11:10:00|71785.8|71779.8|71788|71782|71789.7|71783.7|71785.3|71779.3|133
1755083700000|2025-08-13 11:15:00|71787.9|71781.9|71788.8|71782.8|71789.8|71783.8|71787.6|71781.6|138
1755084000000|2025-08-13 11:20:00|71788.6|71782.6|71784|71778|71788.8|71782.8|71782.6|71776.6|115
1755084300000|2025-08-13 11:25:00|71783.8|71777.8|71784.5|71778.5|71788.4|71782.4|71783.4|71777.4|161
1755084600000|2025-08-13 11:30:00|71784.7|71778.7|71785.7|71779.7|71786.2|71780.2|71783.5|71777.5|166
1755084900000|2025-08-13 11:35:00|71785.5|71779.5|71788|71782|71788|71782|71784.3|71778.3|129
1755085200000|2025-08-13 11:40:00|71787.9|71781.9|71783.6|71777.6|71788|71782|71780.1|71774.1|168
1755085500000|2025-08-13 11:45:00|71783.7|71777.7|71782|71776|71783.7|71777.7|71779.8|71773.8|126
1755085800000|2025-08-13 11:50:00|71782.1|71776.1|71778.2|71772.2|71783|71777|71777.8|71771.8|179
1755086100000|2025-08-13 11:55:00|71778.4|71772.4|71777.6|71771.6|71778.6|71772.6|71775.9|71769.9|258
1755086400000|2025-08-13 12:00:00|71777.5|71771.5|71785.2|71779.2|71786.7|71780.7|71776.3|71770.3|289
1755086700000|2025-08-13 12:05:00|71785.1|71779.1|71788|71782|71788.5|71782.5|71780.5|71774.5|239
1755087000000|2025-08-13 12:10:00|71787.9|71781.9|71781.2|71775.2|71787.9|71781.9|71780.2|71774.2|154
1755087300000|2025-08-13 12:15:00|71781|71775|71782.5|71776.5|71785.2|71777.6|71780.3|71772.9|193
1755087600000|2025-08-13 12:20:00|71782.4|71776.4|71779|71773|71782.4|71776.4|71776.4|71770.2|215
1755087900000|2025-08-13 12:25:00|71778.3|71772.3|71785.1|71779.1|71786.1|71780.1|71777.7|71771.7|276
1755088200000|2025-08-13 12:30:00|71785.3|71779.3|71793.5|71787.5|71795|71789|71785|71779|291
1755088500000|2025-08-13 12:35:00|71793.9|71787.9|71791.4|71785.4|71793.9|71787.9|71786.3|71780.3|242
1755088800000|2025-08-13 12:40:00|71791.3|71785.3|71795.8|71789.8|71799.5|71793.5|71791.3|71785.3|298
1755089100000|2025-08-13 12:45:00|71796.2|71790.2|71799.2|71793.2|71800.7|71794.7|71795.5|71789.5|303
1755089400000|2025-08-13 12:50:00|71799.1|71793.1|71799.4|71793.4|71803.7|71797.7|71797.1|71791.1|240
1755089700000|2025-08-13 12:55:00|71799.3|71793.3|71797|71791|71801.4|71795.4|71794|71788|264
1755090000000|2025-08-13 13:00:00|71797.3|71791.3|71808|71796|71809.6|71797.7|71797.1|71791.1|446
1755090300000|2025-08-13 13:05:00|71806.7|71794.7|71809.5|71797.5|71811.4|71799.4|71806.7|71794.7|301
1755090600000|2025-08-13 13:10:00|71809.4|71797.4|71811.2|71805.2|71816.7|71807.7|71807.5|71796.7|305
1755090900000|2025-08-13 13:15:00|71811.1|71805.1|71809.6|71803.6|71813.2|71807.2|71808.3|71802.3|288
1755091200000|2025-08-13 13:20:00|71809.9|71803.9|71796.9|71790.9|71810.5|71804.5|71796.8|71790.8|350
1755091500000|2025-08-13 13:25:00|71797|71791|71793.6|71787.6|71800.4|71792.6|71792.4|71786.4|268
1755091800000|2025-08-13 13:30:00|71793.3|71787.3|71790.2|71784.2|71793.3|71787.3|71787.1|71781.1|322
1755092100000|2025-08-13 13:35:00|71790.4|71784.4|71788.6|71782.6|71792.4|71786.4|71787|71781|358
1755092400000|2025-08-13 13:40:00|71788.8|71782.8|71783.6|71777.6|71789.4|71783.4|71783.5|71777.5|315
1755092700000|2025-08-13 13:45:00|71783.5|71777.5|71783.3|71777.3|71788.9|71782.9|71782.4|71776.4|317
1755093000000|2025-08-13 13:50:00|71783.2|71777.2|71786.3|71780.3|71786.5|71780.5|71781.3|71775.3|316
1755093300000|2025-08-13 13:55:00|71786.9|71780.9|71787.4|71781.4|71793.3|71787.3|71786.5|71780.5|368
1755093600000|2025-08-13 14:00:00|71787.5|71781.5|71789.5|71783.5|71789.5|71783.5|71782.8|71776.8|337
1755093900000|2025-08-13 14:05:00|71790.4|71784.4|71782.3|71776.3|71790.5|71784.5|71781.7|71775.7|318
1755094200000|2025-08-13 14:10:00|71782.4|71776.4|71789.8|71783.8|71790.6|71784.6|71781.6|71772.2|334
1755094500000|2025-08-13 14:15:00|71789.3|71783.3|71787.8|71781.8|71790.6|71784.6|71784.6|71778.6|363
1755094800000|2025-08-13 14:20:00|71788|71782|71782.3|71776.3|71788|71782|71780.4|71774.4|322
1755095100000|2025-08-13 14:25:00|71782.4|71776.4|71774.2|71768.2|71783.1|71777.1|71773|71767|267
1755095400000|2025-08-13 14:30:00|71774|71768|71770.6|71764.6|71774.7|71768.7|71769.5|71763.5|262
1755095700000|2025-08-13 14:35:00|71770.5|71764.5|71767.6|71761.6|71770.7|71764.7|71765.7|71759.7|289
1755096000000|2025-08-13 14:40:00|71767.7|71761.7|71765.5|71759.5|71767.7|71761.7|71758.9|71752.9|274
1755096300000|2025-08-13 14:45:00|71765.6|71759.6|71776.8|71770.8|71780|71774|71765.6|71759.6|374
1755096600000|2025-08-13 14:50:00|71776.7|71770.7|71775.6|71769.6|71780.1|71774.1|71775.6|71769.6|298
1755096900000|2025-08-13 14:55:00|71775.7|71769.7|71778.5|71772.5|71780.8|71774.8|71772.1|71766.1|394
1755097200000|2025-08-13 15:00:00|71778.6|71772.6|71787.9|71781.9|71788.1|71782.1|71778.5|71772.5|379
1755097500000|2025-08-13 15:05:00|71788.1|71782.1|71780.4|71774.4|71788.1|71782.1|71775.5|71769.5|359
1755097800000|2025-08-13 15:10:00|71780.5|71774.5|71792.8|71786.8|71793.5|71787.5|71779.7|71773.7|342
1755098100000|2025-08-13 15:15:00|71792.7|71786.7|71793|71787|71799.1|71793.1|71790.6|71783.7|333
1755098400000|2025-08-13 15:20:00|71792.9|71786.9|71793.8|71787.8|71795.3|71789.3|71790.7|71784.7|255
1755098700000|2025-08-13 15:25:00|71793.6|71787.6|71792.3|71786.3|71793.7|71787.7|71788.5|71782.5|230
1755099000000|2025-08-13 15:30:00|71792.1|71786.1|71790.9|71784.9|71795|71789|71788.9|71782.9|292
1755099300000|2025-08-13 15:35:00|71790.7|71784.7|71783.9|71777.9|71791.6|71785.6|71783.5|71777.5|275
1755099600000|2025-08-13 15:40:00|71783.8|71777.8|71783.2|71777.2|71786.6|71780.6|71779.8|71773.8|299
1755099900000|2025-08-13 15:45:00|71782.9|71776.9|71796.3|71790.3|71797.2|71791.2|71782.6|71776.6|277
1755100200000|2025-08-13 15:50:00|71796.4|71790.4|71803.2|71797.2|71804.9|71798.9|71796.3|71790.3|213
1755100500000|2025-08-13 15:55:00|71803.3|71797.3|71804.1|71798.1|71805.5|71799.5|71801.3|71795.3|219
1755100800000|2025-08-13 16:00:00|71803.9|71797.9|71804.5|71798.5|71806|71800|71802.1|71796.1|183
1755101100000|2025-08-13 16:05:00|71804.3|71798.3|71806.8|71800.8|71807.5|71801.5|71803.1|71797.1|115
1755101400000|2025-08-13 16:10:00|71806.6|71800.6|71809.1|71803.1|71809.1|71803.1|71803.7|71797.7|138
1755101700000|2025-08-13 16:15:00|71809.3|71803.3|71811.5|71805.5|71812.4|71806.4|71808.7|71802.7|164
1755102000000|2025-08-13 16:20:00|71811.6|71805.6|71807.8|71801.8|71811.8|71805.8|71803.8|71797.8|175
1755102300000|2025-08-13 16:25:00|71807.9|71801.9|71805.3|71799.3|71808.8|71802.8|71804.6|71798.6|219
1755102600000|2025-08-13 16:30:00|71805.1|71799.1|71799.1|71793.1|71805.9|71799.9|71798.7|71792.7|227
1755102900000|2025-08-13 16:35:00|71798.7|71792.7|71807.3|71801.3|71807.6|71801.6|71798.3|71792.3|161
1755103200000|2025-08-13 16:40:00|71807.2|71801.2|71811.6|71805.6|71812.5|71806.5|71806.4|71800.4|152
1755103500000|2025-08-13 16:45:00|71811.8|71805.8|71814.2|71808.2|71815|71809|71810.4|71801.1|90
1755103800000|2025-08-13 16:50:00|71814.1|71808.1|71808.3|71802.3|71814.1|71808.1|71806.4|71800.4|165
1755104100000|2025-08-13 16:55:00|71808.4|71802.4|71812.2|71806.2|71812.9|71806.9|71807.3|71801.3|191
1755104400000|2025-08-13 17:00:00|71812.3|71806.3|71812.7|71806.7|71813.9|71807.9|71811.8|71805.8|143
1755104700000|2025-08-13 17:05:00|71812.8|71806.8|71810|71804|71814.7|71807.7|71809.1|71802.1|120
1755105000000|2025-08-13 17:10:00|71810.1|71804.1|71814.2|71808.2|71814.2|71808.2|71808.6|71802.6|136
1755105300000|2025-08-13 17:15:00|71814.3|71808.3|71814.1|71808.1|71815.5|71809.5|71812.5|71806.5|117
1755105600000|2025-08-13 17:20:00|71813.9|71807.9|71808.1|71802.1|71814.3|71808.3|71807.9|71801.9|175
1755105900000|2025-08-13 17:25:00|71808.2|71802.2|71809.9|71803.9|71810.2|71804.2|71807.8|71801.8|168
1755106200000|2025-08-13 17:30:00|71810|71804|71810.9|71804.9|71810.9|71804.9|71807.9|71801.9|135
1755106500000|2025-08-13 17:35:00|71810.8|71804.8|71810.7|71804.7|71812.6|71806.6|71809.2|71803.2|165
1755106800000|2025-08-13 17:40:00|71810.6|71804.6|71811.6|71805.6|71812|71806|71809.6|71803.6|196
1755107100000|2025-08-13 17:45:00|71811.9|71805.9|71810|71804|71813.3|71806.1|71808.1|71800.9|184
1755107400000|2025-08-13 17:50:00|71810.2|71804.2|71813.2|71807.2|71813.5|71807.5|71808.6|71800|145
1755107700000|2025-08-13 17:55:00|71813.3|71807.3|71818.5|71812.5|71819.3|71813.3|71811.9|71804.1|171
1755108000000|2025-08-13 18:00:00|71818.6|71812.6|71819.8|71813.8|71823.9|71814.2|71818.3|71810.8|185
1755108300000|2025-08-13 18:05:00|71819.9|71813.9|71817.8|71811.8|71819.9|71813.9|71816.8|71810.8|123
1755108600000|2025-08-13 18:10:00|71817.9|71811.9|71819.8|71813.8|71823.2|71814.1|71817.5|71810.9|115
1755108900000|2025-08-13 18:15:00|71819.7|71813.7|71823.4|71817.4|71828|71818.8|71819|71810.7|157
1755109200000|2025-08-13 18:20:00|71823.6|71817.6|71824.7|71818.7|71825.6|71819.6|71821.4|71815.4|122
1755109500000|2025-08-13 18:25:00|71824.6|71818.6|71820.5|71814.5|71825.3|71819.3|71820.3|71814.3|98
1755109800000|2025-08-13 18:30:00|71820.6|71814.6|71818.7|71812.7|71820.6|71814.6|71817.5|71811.5|135
1755110100000|2025-08-13 18:35:00|71818.6|71812.6|71817.6|71811.6|71820.4|71814.4|71816.6|71810.6|138
1755110400000|2025-08-13 18:40:00|71817.5|71811.5|71819.6|71813.6|71820.8|71814.8|71817.5|71811.5|123
1755110700000|2025-08-13 18:45:00|71819.5|71813.5|71818.2|71812.2|71820.2|71814.2|71817.7|71811.7|143
1755111000000|2025-08-13 18:50:00|71818.1|71812.1|71826|71814|71826.1|71817.1|71818.1|71812.1|226
1755111300000|2025-08-13 18:55:00|71826.1|71814.1|71826.6|71820.6|71828.9|71820.6|71823.9|71813.9|222
1755111600000|2025-08-13 19:00:00|71826.5|71820.5|71829.3|71817.3|71830.1|71821.2|71826.3|71815.7|269
1755111900000|2025-08-13 19:05:00|71829.2|71817.2|71824.9|71818.9|71830|71820.2|71824.8|71816.1|188
1755112200000|2025-08-13 19:10:00|71825.2|71819.2|71822.7|71816.7|71827.4|71819.2|71821.7|71814.9|145
1755112500000|2025-08-13 19:15:00|71822.9|71816.9|71822.6|71816.6|71826.3|71817.6|71821.8|71812.8|122
1755112800000|2025-08-13 19:20:00|71821.3|71815.3|71816.8|71810.8|71821.6|71815.6|71816.4|71810.4|132
1755113100000|2025-08-13 19:25:00|71816.9|71810.9|71821.3|71815.3|71821.6|71815.6|71816.9|71810.9|196
1755113400000|2025-08-13 19:30:00|71821.2|71815.2|71821.7|71815.7|71826.4|71817.2|71820.6|71812|164
1755113700000|2025-08-13 19:35:00|71821.6|71815.6|71824.5|71818.5|71825.1|71819.1|71821.4|71812.6|56
1755114000000|2025-08-13 19:40:00|71824.6|71818.6|71829.6|71817.6|71830.4|71820.1|71824.6|71816.9|101
1755114300000|2025-08-13 19:45:00|71829.8|71817.8|71825.9|71819.9|71830|71820.6|71825.9|71817|51
1755114600000|2025-08-13 19:50:00|71825.8|71819.8|71826.2|71820.2|71826.3|71820.3|71825.8|71819.8|37
1755114900000|2025-08-13 19:55:00|71826.1|71820.1|71826.9|71820.9|71829.1|71820.9|71825.5|71816.5|126
1755115200000|2025-08-13 20:00:00|71826.8|71820.8|71826.1|71820.1|71827|71821|71826.1|71820.1|73
1755115500000|2025-08-13 20:05:00|71826.3|71820.3|71828.5|71816.5|71828.7|71820.4|71824.5|71816.2|70
1755115800000|2025-08-13 20:10:00|71828.4|71816.4|71824.5|71818.5|71828.6|71819.3|71824.3|71815.8|29
1755116100000|2025-08-13 20:15:00|71824.6|71818.6|71820.9|71808.9|71827.6|71818.6|71817.7|71808.4|140
1755116400000|2025-08-13 20:20:00|71821|71809|71819.3|71807.3|71821|71810.5|71816.4|71807.1|133
1755116700000|2025-08-13 20:25:00|71819.6|71807.6|71817.6|71805.6|71819.6|71807.6|71817.5|71805.5|94
1755117000000|2025-08-13 20:30:00|71817.5|71805.5|71817.2|71805.2|71817.5|71805.5|71812.3|71800.3|135
1755117300000|2025-08-13 20:35:00|71817|71805|71817|71805|71817.4|71805.4|71816|71804|89
1755117600000|2025-08-13 20:40:00|71817.1|71805.1|71818.8|71806.8|71819.5|71807.5|71817.1|71805.1|65
1755117900000|2025-08-13 20:45:00|71818.7|71806.7|71816|71804|71820.6|71808.6|71811.4|71799.4|110
1755118200000|2025-08-13 20:50:00|71815|71803|71818.2|71806.2|71819.8|71807.8|71815|71803|100
1755118500000|2025-08-13 20:55:00|71818.6|71806.6|71823.7|71811.7|71823.7|71811.7|71817.8|71805.8|117
1755118800000|2025-08-13 21:00:00|71831.6|71797.3|71828.7|71750.7|71836|71812.5|71824.1|71750.7|17
1755119100000|2025-08-13 21:05:00|71826.3|71749.2|71834.8|71747.5|71836.3|71753.7|71826.3|71746.3|91
1755119400000|2025-08-13 21:10:00|71830.9|71748.8|71821.8|71761.4|71834|71761.9|71820.7|71747.7|219
1755119700000|2025-08-13 21:15:00|71821.5|71759.4|71823.5|71759.7|71824.2|71767.1|71818.2|71757.2|186
1755120000000|2025-08-13 21:20:00|71823.6|71759.8|71820.9|71761.8|71828.4|71763.1|71819.3|71751.7|200
1755120300000|2025-08-13 21:25:00|71823.6|71761.9|71820.6|71763.2|71823.6|71764.6|71818.9|71760|125
1755120600000|2025-08-13 21:30:00|71818.2|71764.4|71818.4|71765.2|71821.5|71765.4|71816.5|71759.2|238
1755120900000|2025-08-13 21:35:00|71818.3|71765.3|71814.1|71765.9|71819.4|71766.7|71813.9|71761|326
1755121200000|2025-08-13 21:40:00|71814|71765.7|71813.3|71766.1|71816.3|71768.1|71812.4|71764.7|227
1755121500000|2025-08-13 21:45:00|71813.6|71766.6|71815.4|71763.7|71817.6|71767.6|71813.6|71763.4|152
1755121800000|2025-08-13 21:50:00|71815.3|71763.8|71814.6|71766|71819.6|71767.6|71813.5|71762.1|280
1755122100000|2025-08-13 21:55:00|71814.7|71766.1|71820.3|71767|71821.4|71771.5|71813.7|71763.1|317
1755122400000|2025-08-13 22:00:00|71820.4|71767.3|71821.7|71787.2|71828.3|71788.3|71814.1|71760.3|449
1755122700000|2025-08-13 22:05:00|71821.9|71787.1|71821.1|71790.5|71823.4|71800|71810.5|71786.5|274
1755123000000|2025-08-13 22:10:00|71820.9|71790.4|71812.3|71800.3|71821.2|71800.5|71810.2|71790.3|182
1755123300000|2025-08-13 22:15:00|71812|71800|71812.8|71800.8|71814.2|71802.2|71811.6|71799.6|133
1755123600000|2025-08-13 22:20:00|71813.1|71801.1|71815.2|71803.2|71815.2|71803.2|71812.5|71800.5|144
1755123900000|2025-08-13 22:25:00|71814.5|71802.5|71813.9|71801.9|71814.9|71802.9|71812.8|71800.8|118
1755124200000|2025-08-13 22:30:00|71814|71802|71814|71802|71814.8|71802.8|71812.8|71800.8|103
1755124500000|2025-08-13 22:35:00|71813.9|71801.9|71815.7|71803.7|71816.2|71804.2|71812.8|71800.8|113
1755124800000|2025-08-13 22:40:00|71815.8|71803.8|71816.9|71804.9|71817.9|71805.9|71814.9|71802.9|123
1755125100000|2025-08-13 22:45:00|71816.7|71804.7|71815.3|71803.3|71817|71805|71814.9|71802.9|79
1755125400000|2025-08-13 22:50:00|71815.2|71803.2|71815.2|71803.2|71816|71804|71815.1|71803.1|82
1755125700000|2025-08-13 22:55:00|71815.1|71803.1|71814.1|71802.1|71815.9|71803.9|71812.8|71800.8|115
1755126000000|2025-08-13 23:00:00|71814.2|71802.2|71814.8|71802.8|71815.7|71803.7|71812.7|71800.7|153
1755126300000|2025-08-13 23:05:00|71814.7|71802.7|71815.7|71803.7|71816.2|71804.2|71814.2|71802.2|126
1755126600000|2025-08-13 23:10:00|71815.5|71803.5|71817|71805|71817|71805|71815.2|71803.2|100
1755126900000|2025-08-13 23:15:00|71816.9|71804.9|71816.5|71804.5|71817.2|71805.2|71816.2|71804.2|96
1755127200000|2025-08-13 23:20:00|71816.4|71804.4|71819.4|71807.4|71819.9|71807.9|71816.3|71804.3|118
1755127500000|2025-08-13 23:25:00|71819.5|71807.5|71817.2|71805.2|71819.8|71807.8|71816.8|71804.8|204
1755127800000|2025-08-13 23:30:00|71816.9|71804.9|71815.4|71803.4|71817.2|71805.2|71815|71803|105
1755128100000|2025-08-13 23:35:00|71815.2|71803.2|71815.8|71803.8|71816.1|71804.1|71814.8|71802.8|137
1755128400000|2025-08-13 23:40:00|71815.7|71803.7|71820.3|71808.3|71820.3|71808.3|71814.7|71802.7|131
1755128700000|2025-08-13 23:45:00|71820.4|71808.4|71815.6|71803.6|71821.2|71809.2|71813.4|71801.4|169
1755129000000|2025-08-13 23:50:00|71815.5|71803.5|71814.8|71802.8|71815.9|71803.9|71814.1|71802.1|98
1755129300000|2025-08-13 23:55:00|71814.9|71802.9|71816.8|71804.8|71817.9|71805.9|71813.9|71801.9|94
1755129600000|2025-08-14 00:00:00|71817.1|71805.1|71815.7|71803.7|71817.1|71805.1|71811.9|71799.9|279
1755129900000|2025-08-14 00:05:00|71815.8|71803.8|71813.7|71801.7|71816.4|71804.4|71809.6|71797.6|418
1755130200000|2025-08-14 00:10:00|71813.8|71801.8|71808.8|71796.8|71815.9|71803.9|71808.6|71796.6|305
1755130500000|2025-08-14 00:15:00|71808.7|71796.7|71806.5|71794.5|71808.9|71796.9|71802.2|71790.2|268
1755130800000|2025-08-14 00:20:00|71806.1|71794.1|71803.8|71791.8|71807.2|71795.2|71802.9|71790.9|205
1755131100000|2025-08-14 00:25:00|71803.7|71791.7|71801|71789|71804|71792|71796.6|71784.6|211
1755131400000|2025-08-14 00:30:00|71800.9|71788.9|71802.9|71790.9|71804.2|71792.2|71795.1|71783.1|308
1755131700000|2025-08-14 00:35:00|71802.4|71790.4|71800.9|71788.9|71805.1|71793.1|71799.8|71787.8|264
1755132000000|2025-08-14 00:40:00|71800.8|71788.8|71794.3|71782.3|71802.6|71790.6|71793.4|71781.4|264
1755132300000|2025-08-14 00:45:00|71793.7|71781.7|71793.7|71781.7|71796.6|71784.6|71792.6|71780.6|185
1755132600000|2025-08-14 00:50:00|71793.6|71781.6|71788.7|71776.7|71794.9|71782.9|71788.3|71776.3|207
1755132900000|2025-08-14 00:55:00|71788.9|71776.9|71786.8|71774.8|71789.7|71777.7|71783.5|71771.5|278
1755133200000|2025-08-14 01:00:00|71786.9|71774.9|71780|71768|71787|71775|71774.7|71762.7|383
1755133500000|2025-08-14 01:05:00|71780.4|71768.4|71785.8|71773.8|71787.3|71775.3|71779.8|71767.8|212
1755133800000|2025-08-14 01:10:00|71786|71774|71777.5|71765.5|71786|71774|71773.4|71761.4|302
1755134100000|2025-08-14 01:15:00|71777.7|71765.7|71771.1|71765.1|71780.3|71773.4|71770.2|71760.4|324
1755134400000|2025-08-14 01:20:00|71771|71765|71770.4|71764.4|71771.4|71765.4|71769.5|71763.5|185
1755134700000|2025-08-14 01:25:00|71770.3|71764.3|71774.4|71762.4|71774.5|71766.9|71769.7|71760.6|219
1755135000000|2025-08-14 01:30:00|71774.2|71762.2|71772.8|71766.8|71778.4|71770.3|71763.7|71757.6|485
1755135300000|2025-08-14 01:35:00|71773|71767|71765|71759|71776.8|71770.8|71764|71758|378
1755135600000|2025-08-14 01:40:00|71764.9|71758.9|71762.5|71756.5|71764.9|71758.9|71753.1|71742.4|441
1755135900000|2025-08-14 01:45:00|71762.4|71756.4|71719.5|71713.5|71762.4|71756.4|71714.1|71707|464
1755136200000|2025-08-14 01:50:00|71719.6|71713.6|71686.1|71680.1|71726.9|71720.9|71686.1|71680.1|662
1755136500000|2025-08-14 01:55:00|71686.2|71680.2|71712.5|71700.5|71716.7|71707|71683.5|71677.5|569
1755136800000|2025-08-14 02:00:00|71712.3|71700.3|71706.5|71700.5|71726.6|71717.8|71697.9|71691.9|593
1755137100000|2025-08-14 02:05:00|71706.6|71700.6|71708.5|71702.5|71716.4|71710.4|71701.2|71695.2|483
1755137400000|2025-08-14 02:10:00|71708.4|71702.4|71706.4|71700.4|71710.7|71704.7|71701.2|71693.1|429
1755137700000|2025-08-14 02:15:00|71706.6|71700.6|71728.4|71722.4|71729.7|71723.7|71706.3|71700.3|379
1755138000000|2025-08-14 02:20:00|71728.1|71722.1|71717.1|71711.1|71730.6|71724.6|71716.4|71710.4|331
1755138300000|2025-08-14 02:25:00|71717|71711|71724.3|71718.3|71724.3|71718.3|71717|71711|322
1755138600000|2025-08-14 02:30:00|71724.2|71718.2|71736|71730|71737.8|71731.8|71722.2|71716.2|496
1755138900000|2025-08-14 02:35:00|71735.9|71729.9|71728.4|71722.4|71735.9|71729.9|71722.5|71716.5|317
1755139200000|2025-08-14 02:40:00|71728.5|71722.5|71719.9|71713.9|71729.3|71723.3|71717.4|71711.4|294
1755139500000|2025-08-14 02:45:00|71719.7|71713.7|71731.2|71725.2|71732.4|71726.4|71718.8|71712.8|350
1755139800000|2025-08-14 02:50:00|71731.1|71725.1|71734.8|71728.8|71739.2|71733.2|71730.8|71724.8|307
1755140100000|2025-08-14 02:55:00|71734.9|71728.9|71722.8|71716.8|71735.3|71729.3|71722.5|71716.5|281
1755140400000|2025-08-14 03:00:00|71722.7|71716.7|71728.7|71722.7|71729.9|71723.9|71720.5|71714.5|254
1755140700000|2025-08-14 03:05:00|71728.8|71722.8|71727|71721|71735.1|71729.1|71725.2|71719.2|256
1755141000000|2025-08-14 03:10:00|71726.9|71720.9|71733.2|71727.2|71737.6|71731.6|71725|71719|258
1755141300000|2025-08-14 03:15:00|71733.3|71727.3|71735.4|71729.4|71737.6|71731.6|71730.8|71724.8|304
1755141600000|2025-08-14 03:20:00|71734.8|71728.8|71736.7|71730.7|71736.8|71730.8|71732.5|71726.5|266
1755141900000|2025-08-14 03:25:00|71736.8|71730.8|71742.5|71736.5|71750.2|71744.2|71736.2|71730.2|455
1755142200000|2025-08-14 03:30:00|71742.7|71736.7|71754|71748|71756|71750|71742.7|71736.7|228
1755142500000|2025-08-14 03:35:00|71754.1|71748.1|71748|71742|71754.2|71748.2|71746.1|71740.1|235
1755142800000|2025-08-14 03:40:00|71748.1|71742.1|71742.5|71736.5|71748.8|71742.8|71742.5|71736.5|195
1755143100000|2025-08-14 03:45:00|71742.6|71736.6|71742.5|71736.5|71746.6|71740.6|71741.9|71735.9|173
1755143400000|2025-08-14 03:50:00|71742.9|71736.9|71743.4|71737.4|71746.6|71740.6|71742.4|71736.4|208
1755143700000|2025-08-14 03:55:00|71743.3|71737.3|71742.8|71736.8|71745.7|71739.7|71741.3|71735.3|265
1755144000000|2025-08-14 04:00:00|71742.6|71736.6|71739.5|71733.5|71744.3|71738.3|71737|71731|155
1755144300000|2025-08-14 04:05:00|71739.6|71733.6|71747.4|71741.4|71748|71742|71739.6|71733.6|122
1755144600000|2025-08-14 04:10:00|71747.5|71741.5|71739.3|71733.3|71748.3|71742.3|71737.9|71731.9|168
1755144900000|2025-08-14 04:15:00|71739.2|71733.2|71738.5|71732.5|71739.2|71733.2|71732.1|71726.1|217
1755145200000|2025-08-14 04:20:00|71738.2|71732.2|71740.3|71728.3|71743.2|71734.1|71735.8|71727.2|184
1755145500000|2025-08-14 04:25:00|71740.2|71728.2|71737.5|71725.5|71743|71731|71737.4|71725.4|190
1755145800000|2025-08-14 04:30:00|71737.2|71725.2|71741.6|71729.6|71741.8|71729.8|71733.7|71721.7|165
1755146100000|2025-08-14 04:35:00|71741.8|71729.8|71732|71726|71741.9|71732.8|71731.5|71725.5|153
1755146400000|2025-08-14 04:40:00|71731.9|71725.9|71728.4|71722.4|71732.1|71726.1|71726.9|71718.2|143
1755146700000|2025-08-14 04:45:00|71731.5|71719.5|71726.5|71720.5|71731.6|71722.7|71724.7|71718.7|154
1755147000000|2025-08-14 04:50:00|71726.6|71720.6|71724.1|71718.1|71726.7|71720.7|71721.4|71715.4|162
1755147300000|2025-08-14 04:55:00|71724.2|71718.2|71724.9|71718.9|71726.1|71720.1|71723.7|71717.7|134
1755147600000|2025-08-14 05:00:00|71724.8|71718.8|71728|71722|71731.8|71725.8|71724.6|71718.6|288
1755147900000|2025-08-14 05:05:00|71728.1|71722.1|71736.3|71730.3|71737.2|71731.2|71728|71722|284
1755148200000|2025-08-14 05:10:00|71736.1|71730.1|71732.8|71726.8|71737.2|71731.2|71730.9|71724.9|308
1755148500000|2025-08-14 05:15:00|71733|71727|71733.4|71727.4|71738.8|71732.8|71732.9|71726.9|270
1755148800000|2025-08-14 05:20:00|71733.2|71727.2|71745.7|71739.7|71746.1|71740.1|71732.6|71726.6|298
1755149100000|2025-08-14 05:25:00|71746.9|71740.9|71746.5|71740.5|71751.5|71745.5|71746|71740|326
1755149400000|2025-08-14 05:30:00|71746.6|71740.6|71747.8|71741.8|71752.6|71746.6|71745.3|71739.3|386
1755149700000|2025-08-14 05:35:00|71747.7|71741.7|71741.4|71735.4|71751|71745|71741.1|71735.1|297
1755150000000|2025-08-14 05:40:00|71741.2|71735.2|71743.9|71737.9|71748.2|71742.2|71736|71730|409
1755150300000|2025-08-14 05:45:00|71743.1|71737.1|71739.9|71733.9|71743.6|71737.6|71736.2|71730.2|378
1755150600000|2025-08-14 05:50:00|71740|71734|71742.6|71736.6|71743.1|71737.1|71738.3|71732.3|318
1755150900000|2025-08-14 05:55:00|71742.5|71736.5|71737.2|71731.2|71743|71737|71737|71731|299
1755151200000|2025-08-14 06:00:00|71737.3|71731.3|71742.3|71736.3|71746.3|71740.3|71735.5|71729.5|397
1755151500000|2025-08-14 06:05:00|71742.5|71736.5|71737.4|71731.4|71742.9|71736.9|71736.6|71730.6|333
1755151800000|2025-08-14 06:10:00|71737.3|71731.3|71735.4|71729.4|71740.3|71734.3|71733.9|71727.9|347
1755152100000|2025-08-14 06:15:00|71735.3|71729.3|71730.2|71724.2|71736.9|71730.9|71723|71717|395
1755152400000|2025-08-14 06:20:00|71730.3|71724.3|71729.2|71723.2|71739.2|71733.2|71729.2|71723.2|411
1755152700000|2025-08-14 06:25:00|71729.3|71723.3|71723.7|71717.7|71730|71724|71723.2|71717.2|398
1755153000000|2025-08-14 06:30:00|71723.6|71717.6|71729|71723|71736|71730|71721.4|71715.4|444
1755153300000|2025-08-14 06:35:00|71729.2|71723.2|71728|71722|71729.5|71723.5|71722.5|71716.5|395
1755153600000|2025-08-14 06:40:00|71727.9|71721.9|71729|71723|71731.5|71725.5|71725.7|71719.7|369
1755153900000|2025-08-14 06:45:00|71729.1|71723.1|71743.5|71737.5|71748.1|71738.8|71728.4|71722.4|471
1755154200000|2025-08-14 06:50:00|71742.7|71736.7|71744.1|71738.1|71753.2|71747.2|71742.2|71735.3|472
1755154500000|2025-08-14 06:55:00|71744.3|71738.3|71754|71748|71754|71748|71744.2|71738.2|444
1755154800000|2025-08-14 07:00:00|71753.9|71747.9|71739.9|71733.9|71753.9|71747.9|71737.2|71731.2|552
1755155100000|2025-08-14 07:05:00|71739.7|71733.7|71749.4|71743.4|71753.3|71747.3|71739.3|71733.3|548
1755155400000|2025-08-14 07:10:00|71748.9|71742.9|71737.5|71731.5|71749|71743|71733|71727|418
1755155700000|2025-08-14 07:15:00|71737.6|71731.6|71739.8|71733.8|71740.5|71734.5|71730.3|71724.3|482
1755156000000|2025-08-14 07:20:00|71739.9|71733.9|71748.1|71742.1|71748.1|71742.1|71737.7|71731.7|426
1755156300000|2025-08-14 07:25:00|71748.2|71742.2|71741.4|71735.4|71749.5|71743.5|71741.4|71735.4|437
1755156600000|2025-08-14 07:30:00|71741.1|71735.1|71737.9|71731.9|71746.4|71740.4|71736.5|71729.1|384
1755156900000|2025-08-14 07:35:00|71739|71733|71736.8|71730.8|71742.3|71736.3|71736.6|71730.6|381
1755157200000|2025-08-14 07:40:00|71737|71731|71747.8|71741.8|71747.8|71741.8|71736.6|71730.6|367
1755157500000|2025-08-14 07:45:00|71747.9|71741.9|71765.3|71759.3|71766.3|71760.3|71745.2|71739.2|477
1755157800000|2025-08-14 07:50:00|71767.1|71761.1|71766.5|71760.5|71775.9|71769|71766|71760|539
1755158100000|2025-08-14 07:55:00|71765.9|71759.9|71761.2|71755.2|71775.1|71769.1|71761.1|71755.1|484
1755158400000|2025-08-14 08:00:00|71761.4|71755.4|71756.6|71750.6|71767.9|71761.9|71755.5|71749.5|529
1755158700000|2025-08-14 08:05:00|71757.4|71751.4|71760.5|71754.5|71761.7|71755.7|71753.2|71747.2|445
1755159000000|2025-08-14 08:10:00|71761|71755|71752.8|71746.8|71762.2|71756.2|71749.1|71743.1|440
1755159300000|2025-08-14 08:15:00|71752.7|71746.7|71753.7|71747.7|71755.1|71749.1|71750.6|71744.6|305
1755159600000|2025-08-14 08:20:00|71753.5|71747.5|71754.6|71748.6|71757.6|71751.6|71752.2|71746.2|371
1755159900000|2025-08-14 08:25:00|71754.7|71748.7|71748.4|71742.4|71755.3|71749.3|71748.1|71742.1|365
1755160200000|2025-08-14 08:30:00|71748.3|71742.3|71746.9|71740.9|71751.5|71745.5|71746.2|71740.2|258
1755160500000|2025-08-14 08:35:00|71746.6|71740.6|71750.2|71744.2|71753.2|71747.2|71746.4|71740.4|281
1755160800000|2025-08-14 08:40:00|71750.3|71744.3|71755.2|71749.2|71756.6|71750.6|71749.6|71743.6|296
1755161100000|2025-08-14 08:45:00|71755.3|71749.3|71760.4|71754.4|71764.2|71758.2|71753|71747|435
1755161400000|2025-08-14 08:50:00|71760.3|71754.3|71757.9|71751.9|71761.8|71755.8|71756|71750|467
1755161700000|2025-08-14 08:55:00|71757.8|71751.8|71753.8|71747.8|71758.4|71752.4|71751.7|71745.7|367
1755162000000|2025-08-14 09:00:00|71753.7|71747.7|71746.5|71740.5|71753.9|71747.9|71744.2|71738.2|346
1755162300000|2025-08-14 09:05:00|71746.4|71740.4|71745|71739|71748.7|71742.7|71743.5|71737.5|312
1755162600000|2025-08-14 09:10:00|71744.8|71738.8|71743.2|71737.2|71746.9|71740.9|71740.5|71734.5|315
1755162900000|2025-08-14 09:15:00|71742.8|71736.8|71738.2|71732.2|71745.6|71739.6|71738.1|71732.1|326
1755163200000|2025-08-14 09:20:00|71738.4|71732.4|71742.6|71736.6|71744.6|71738.6|71736.6|71730.6|272
1755163500000|2025-08-14 09:25:00|71742.3|71736.3|71743.4|71737.4|71744.2|71738.2|71741.4|71735.4|206
1755163800000|2025-08-14 09:30:00|71743.3|71737.3|71743.8|71737.8|71744.5|71738.5|71740|71734|232
1755164100000|2025-08-14 09:35:00|71743.9|71737.9|71746.5|71740.5|71746.9|71740.9|71742.6|71736.6|185
1755164400000|2025-08-14 09:40:00|71746.4|71740.4|71743.6|71737.6|71749.8|71743.8|71743.3|71737.3|265
1755164700000|2025-08-14 09:45:00|71743.7|71737.7|71743.9|71737.9|71749.6|71743.6|71743.3|71737.3|255
1755165000000|2025-08-14 09:50:00|71743.8|71737.8|71735.6|71729.6|71745.2|71739.2|71734.8|71728.8|299
1755165300000|2025-08-14 09:55:00|71735.5|71729.5|71745.1|71739.1|71745.8|71739.8|71735.5|71729.5|154
1755165600000|2025-08-14 10:00:00|71745.2|71739.2|71750.1|71744.1|71750.7|71744.7|71745.1|71739.1|193
1755165900000|2025-08-14 10:05:00|71750.2|71744.2|71743.2|71737.2|71750.3|71744.3|71743|71737|173
1755166200000|2025-08-14 10:10:00|71743.3|71737.3|71739.4|71733.4|71746|71740|71738.6|71732.6|109
1755166500000|2025-08-14 10:15:00|71739.5|71733.5|71740.9|71734.9|71742.7|71736.7|71736.9|71730.9|199
1755166800000|2025-08-14 10:20:00|71740.8|71734.8|71735|71729|71740.9|71734.9|71734.6|71728.6|187
1755167100000|2025-08-14 10:25:00|71734.9|71728.9|71729.7|71723.7|71735|71729|71727.8|71721.8|241
1755167400000|2025-08-14 10:30:00|71729.6|71723.6|71722.8|71710.8|71730.4|71724.4|71719|71710.2|233
1755167700000|2025-08-14 10:35:00|71722.7|71710.7|71720.1|71714.1|71723.2|71715|71716.7|71710.6|191
1755168000000|2025-08-14 10:40:00|71720|71714|71727.2|71721.2|71727.8|71721.8|71720|71714|207
1755168300000|2025-08-14 10:45:00|71727.4|71721.4|71733.4|71727.4|71733.4|71727.4|71727|71719.4|195
1755168600000|2025-08-14 10:50:00|71733.3|71727.3|71732.8|71726.8|71735|71729|71730.2|71724.2|209
1755168900000|2025-08-14 10:55:00|71733|71727|71730|71724|71736|71730|71729.9|71723.9|234
1755169200000|2025-08-14 11:00:00|71729.2|71723.2|71731|71725|71732.8|71726.8|71729.1|71723.1|224
1755169500000|2025-08-14 11:05:00|71730.9|71724.9|71731.1|71725.1|71731.8|71725.8|71729.6|71723.6|178
1755169800000|2025-08-14 11:10:00|71731|71725|71728.1|71722.1|71731.8|71725.8|71728.1|71722.1|155
1755170100000|2025-08-14 11:15:00|71728.2|71722.2|71731.8|71725.8|71732.3|71726.3|71728.2|71722.2|173
1755170400000|2025-08-14 11:20:00|71731.7|71725.7|71728.6|71722.6|71732|71726|71728.5|71722.5|233
1755170700000|2025-08-14 11:25:00|71728.8|71722.8|71732.4|71726.4|71735.3|71728.8|71728.8|71722.8|220
1755171000000|2025-08-14 11:30:00|71732.7|71726.7|71730.7|71724.7|71732.8|71726.8|71729.4|71723.4|187
1755171300000|2025-08-14 11:35:00|71730.5|71724.5|71734.1|71728.1|71736.7|71730.7|71729.2|71723.2|246
1755171600000|2025-08-14 11:40:00|71735.5|71729.5|71732.7|71726.7|71735.6|71729.6|71729.2|71723.2|190
1755171900000|2025-08-14 11:45:00|71732.8|71726.8|71731.1|71725.1|71735.3|71729.3|71729.4|71723.4|257
1755172200000|2025-08-14 11:50:00|71731.5|71725.5|71727.5|71721.5|71732.8|71726.8|71727.4|71720.1|256
1755172500000|2025-08-14 11:55:00|71728.5|71722.5|71729.5|71723.5|71732.9|71726.9|71728.3|71722.3|274
1755172800000|2025-08-14 12:00:00|71729.6|71723.6|71724.8|71718.8|71732.3|71726.3|71724.8|71718.8|295
1755173100000|2025-08-14 12:05:00|71724.7|71718.7|71725.3|71719.3|71727|71721|71723.8|71717.8|184
1755173400000|2025-08-14 12:10:00|71725.2|71719.2|71726.5|71720.5|71726.9|71720.9|71721.7|71715.7|211
1755173700000|2025-08-14 12:15:00|71726.4|71720.4|71732.2|71720.2|71733.9|71727.9|71726.1|71720.1|308
1755174000000|2025-08-14 12:20:00|71732|71720|71723.4|71717.4|71732|71722.6|71720.6|71714.6|302
1755174300000|2025-08-14 12:25:00|71723.5|71717.5|71734.3|71722.3|71736.1|71724.3|71720.2|71714.2|311
1755174600000|2025-08-14 12:30:00|71735|71723|71767.2|71761.2|71805.1|71793.1|71734.9|71718.8|859
1755174900000|2025-08-14 12:35:00|71767.3|71761.3|71761.4|71755.4|71776.6|71768|71756.8|71747.8|808
1755175200000|2025-08-14 12:40:00|71761.8|71755.8|71747.7|71741.7|71774.3|71765.3|71747.7|71741.7|580
1755175500000|2025-08-14 12:45:00|71747.8|71741.8|71754.3|71748.3|71754.6|71748.6|71736.3|71730.3|559
1755175800000|2025-08-14 12:50:00|71754.4|71748.4|71774.4|71762.4|71775.1|71766|71748.6|71742.6|555
1755176100000|2025-08-14 12:55:00|71774.5|71762.5|71778.2|71772.2|71784.3|71775.7|71770.9|71762.5|533
1755176400000|2025-08-14 13:00:00|71778.5|71772.5|71775.4|71769.4|71793.2|71786.3|71771.5|71765.5|737
1755176700000|2025-08-14 13:05:00|71776.8|71770.8|71768.5|71762.5|71783.5|71777.5|71768|71762|634
1755177000000|2025-08-14 13:10:00|71768.6|71762.6|71758.8|71752.8|71769.5|71763.5|71756.7|71750.7|545
1755177300000|2025-08-14 13:15:00|71759|71753|71753.6|71747.6|71764.4|71758.4|71746.8|71740.8|498
1755177600000|2025-08-14 13:20:00|71753.8|71747.8|71769.2|71763.2|71770.9|71764.9|71751.3|71745.3|511
1755177900000|2025-08-14 13:25:00|71768.7|71762.7|71765.2|71759.2|71772.7|71764.2|71757.8|71751.2|458
1755178200000|2025-08-14 13:30:00|71766.1|71760.1|71774|71762|71774.2|71763.9|71752.8|71746.8|560
1755178500000|2025-08-14 13:35:00|71774.1|71762.1|71770.3|71764.3|71783|71773.9|71765.6|71759.6|519
1755178800000|2025-08-14 13:40:00|71770.7|71764.7|71773.9|71767.9|71776|71770|71768|71762|519
1755179100000|2025-08-14 13:45:00|71773.8|71767.8|71779.5|71773.5|71790|71784|71773|71767|555
1755179400000|2025-08-14 13:50:00|71779.2|71773.2|71781.8|71769.8|71786.8|71774.8|71771.1|71761.9|480
1755179700000|2025-08-14 13:55:00|71781.6|71769.6|71795|71783|71796.2|71787.2|71779.5|71767.5|578
1755180000000|2025-08-14 14:00:00|71795.1|71783.1|71796.8|71790.8|71802.5|71794.6|71788.8|71781.1|566
1755180300000|2025-08-14 14:05:00|71797|71791|71800.8|71794.8|71809.4|71803.4|71797|71788.3|587
1755180600000|2025-08-14 14:10:00|71802.1|71796.1|71794.4|71788.4|71806.8|71800.8|71792.4|71786.4|478
1755180900000|2025-08-14 14:15:00|71794.5|71788.5|71780.3|71774.3|71794.6|71788.6|71778.7|71772.7|562
1755181200000|2025-08-14 14:20:00|71780.2|71774.2|71790.4|71784.4|71791.3|71785.3|71780.1|71774.1|409
1755181500000|2025-08-14 14:25:00|71790.3|71784.3|71784.3|71778.3|71792.8|71786.8|71783.1|71777.1|463
1755181800000|2025-08-14 14:30:00|71784.2|71778.2|71784.2|71778.2|71786.7|71780.7|71782.5|71776.5|345
1755182100000|2025-08-14 14:35:00|71784.3|71778.3|71791.2|71785.2|71793.7|71787.7|71783.2|71777.2|369
1755182400000|2025-08-14 14:40:00|71791.6|71785.6|71793.3|71787.3|71793.4|71787.4|71789.4|71783.4|296
1755182700000|2025-08-14 14:45:00|71793.6|71787.6|71789.9|71783.9|71794|71788|71785.4|71779.4|354
1755183000000|2025-08-14 14:50:00|71789.8|71783.8|71798.1|71786.1|71798.7|71789.5|71786.2|71780.2|334
1755183300000|2025-08-14 14:55:00|71798|71786|71789.1|71783.1|71800.7|71794.7|71787.4|71781.4|475
1755183600000|2025-08-14 15:00:00|71789.3|71783.3|71814.1|71808.1|71814.8|71808.2|71788.8|71782.8|532
1755183900000|2025-08-14 15:05:00|71813.8|71807.8|71819.9|71813.9|71826.8|71820.8|71813.8|71807.8|476
1755184200000|2025-08-14 15:10:00|71820.1|71814.1|71825.6|71819.6|71829.6|71822.7|71819.3|71813.3|350
1755184500000|2025-08-14 15:15:00|71825.5|71819.5|71827.4|71821.4|71828.2|71822.2|71820.6|71814.6|329
1755184800000|2025-08-14 15:20:00|71827.3|71821.3|71828.1|71822.1|71830.6|71824.6|71826.3|71820.3|330
1755185100000|2025-08-14 15:25:00|71828.2|71822.2|71824.6|71818.6|71829.8|71823.8|71824.4|71818.4|406
1755185400000|2025-08-14 15:30:00|71824.7|71818.7|71822|71816|71826.5|71820.5|71818.1|71812.1|354
1755185700000|2025-08-14 15:35:00|71822.2|71816.2|71823.6|71817.6|71825.3|71819.3|71817.5|71811.5|322
1755186000000|2025-08-14 15:40:00|71823.5|71817.5|71820.1|71814.1|71827.8|71821.8|71816|71810|445
1755186300000|2025-08-14 15:45:00|71820.3|71814.3|71811.2|71805.2|71822.6|71816.6|71809.6|71803.6|382
1755186600000|2025-08-14 15:50:00|71811.1|71805.1|71817.9|71811.9|71821.8|71815.8|71810.6|71804.6|415
1755186900000|2025-08-14 15:55:00|71817.7|71811.7|71815.4|71809.4|71819.6|71813.6|71814.6|71808.6|356
1755187200000|2025-08-14 16:00:00|71815|71809|71816.2|71810.2|71821.4|71815.4|71810.9|71804.9|316
1755187500000|2025-08-14 16:05:00|71816.3|71810.3|71821.4|71815.4|71823.6|71817.6|71814.9|71808.9|282
1755187800000|2025-08-14 16:10:00|71821.5|71815.5|71821.5|71815.5|71827.4|71821.4|71820.9|71814.9|366
1755188100000|2025-08-14 16:15:00|71821.8|71815.8|71824.1|71818.1|71830.5|71824.5|71821.5|71815.5|392
1755188400000|2025-08-14 16:20:00|71824|71818|71822.1|71816.1|71828.8|71822.8|71821.4|71815.4|314
1755188700000|2025-08-14 16:25:00|71821.7|71815.7|71821.6|71815.6|71823.7|71817.7|71819.3|71813.3|322
1755189000000|2025-08-14 16:30:00|71821.7|71815.7|71825.6|71819.6|71831.8|71822.6|71821.7|71815.7|341
1755189300000|2025-08-14 16:35:00|71825.8|71819.8|71823.4|71817.4|71826.2|71820.2|71819.5|71813.5|224
1755189600000|2025-08-14 16:40:00|71823.3|71817.3|71827.9|71821.9|71828.6|71822.6|71822.5|71816.5|236
1755189900000|2025-08-14 16:45:00|71828|71822|71828.3|71822.3|71832.2|71824.6|71827.6|71818.6|162
1755190200000|2025-08-14 16:50:00|71828.1|71822.1|71830.2|71824.2|71830.9|71824.9|71826.8|71820.8|197
1755190500000|2025-08-14 16:55:00|71830.1|71824.1|71828.5|71822.5|71832.2|71826.2|71828.3|71822.3|269
1755190800000|2025-08-14 17:00:00|71828.7|71822.7|71825.2|71819.2|71829.2|71823.2|71823.5|71817.5|215
1755191100000|2025-08-14 17:05:00|71825.1|71819.1|71824|71818|71828.2|71822.2|71823.3|71817.3|252
1755191400000|2025-08-14 17:10:00|71824.1|71818.1|71819.8|71813.8|71824.4|71818.1|71818.3|71812.3|198
1755191700000|2025-08-14 17:15:00|71820|71814|71821.4|71815.4|71822.3|71816.3|71817.8|71811.8|211
1755192000000|2025-08-14 17:20:00|71821.5|71815.5|71815.7|71809.7|71821.9|71815.9|71815.5|71809.5|243
1755192300000|2025-08-14 17:25:00|71815|71809|71817.8|71811.8|71818.5|71812.5|71814.8|71808.8|213
1755192600000|2025-08-14 17:30:00|71817.6|71811.6|71821.1|71815.1|71823.6|71817.6|71817.3|71811.3|236
1755192900000|2025-08-14 17:35:00|71821|71815|71826.1|71814.1|71826.1|71818.9|71821|71813.7|238
1755193200000|2025-08-14 17:40:00|71826|71814|71822.9|71816.9|71826.1|71818.8|71822.6|71814|263
1755193500000|2025-08-14 17:45:00|71822.7|71816.7|71819.9|71813.9|71824|71818|71819.8|71813.8|240
1755193800000|2025-08-14 17:50:00|71820.1|71814.1|71828.8|71822.8|71830.6|71824.6|71820|71814|214
1755194100000|2025-08-14 17:55:00|71828.7|71822.7|71824.4|71818.4|71828.7|71822.7|71823.5|71817.5|248
1755194400000|2025-08-14 18:00:00|71824.3|71818.3|71827.2|71821.2|71828.1|71822.1|71823.2|71813.9|187
1755194700000|2025-08-14 18:05:00|71827.1|71821.1|71826.4|71820.4|71829.6|71823.6|71824.6|71818.6|231
1755195000000|2025-08-14 18:10:00|71826.3|71820.3|71822.2|71816.2|71826.3|71820.3|71820.5|71812.7|260
1755195300000|2025-08-14 18:15:00|71822|71816|71816.8|71810.8|71823|71817|71816.7|71809.4|210
1755195600000|2025-08-14 18:20:00|71816.5|71810.5|71818.5|71812.5|71821.9|71815.2|71815.6|71809.3|240
1755195900000|2025-08-14 18:25:00|71818.4|71812.4|71815.2|71809.2|71820.7|71813|71814.7|71808.4|257
1755196200000|2025-08-14 18:30:00|71815.6|71809.6|71816.5|71810.5|71817|71811|71813.7|71807.7|235
1755196500000|2025-08-14 18:35:00|71816.4|71810.4|71816|71810|71817.8|71811.8|71815.5|71809.5|265
1755196800000|2025-08-14 18:40:00|71816.2|71810.2|71818.1|71812.1|71818.9|71812.9|71816|71810|161
1755197100000|2025-08-14 18:45:00|71818|71812|71816.5|71810.5|71821.1|71812.9|71816.3|71809|118
1755197400000|2025-08-14 18:50:00|71816.6|71810.6|71817.6|71811.6|71817.8|71811.8|71814.1|71808.1|257
1755197700000|2025-08-14 18:55:00|71817.5|71811.5|71816.3|71810.3|71817.5|71811.5|71815.4|71809.4|229
1755198000000|2025-08-14 19:00:00|71816.2|71810.2|71812|71806|71816.9|71810.9|71811.5|71805.5|303
1755198300000|2025-08-14 19:05:00|71811.9|71805.9|71812.2|71806.2|71814|71808|71811.6|71805.6|290
1755198600000|2025-08-14 19:10:00|71812.1|71806.1|71810.8|71804.8|71815.2|71807.2|71810.4|71802.7|244
1755198900000|2025-08-14 19:15:00|71810.7|71804.7|71810.4|71804.4|71811.9|71805.9|71810.3|71804.3|264
1755199200000|2025-08-14 19:20:00|71810.5|71804.5|71811.9|71805.9|71811.9|71805.9|71810|71804|208
1755199500000|2025-08-14 19:25:00|71811.8|71805.8|71810.9|71804.9|71812.5|71806.5|71810.4|71804.4|178
1755199800000|2025-08-14 19:30:00|71810.8|71804.8|71813.5|71801.5|71813.7|71805.9|71810.2|71801.4|179
1755200100000|2025-08-14 19:35:00|71813.4|71801.4|71810.3|71804.3|71814.4|71805.8|71810.2|71801.4|149
1755200400000|2025-08-14 19:40:00|71810.1|71804.1|71811|71805|71812.2|71806.2|71810.1|71804.1|186
1755200700000|2025-08-14 19:45:00|71811.1|71805.1|71811.5|71805.5|71811.9|71805.9|71810.1|71804.1|120
1755201000000|2025-08-14 19:50:00|71811.7|71805.7|71814.6|71808.6|71815|71809|71811.4|71805.4|93
1755201300000|2025-08-14 19:55:00|71814.7|71808.7|71815.5|71809.5|71816.7|71810.7|71814.3|71808.3|169
1755201600000|2025-08-14 20:00:00|71815.6|71809.6|71818.5|71806.5|71819.1|71810.4|71815.6|71805.8|155
1755201900000|2025-08-14 20:05:00|71818.3|71806.3|71818.1|71806.1|71818.8|71810|71814.8|71805.8|228
1755202200000|2025-08-14 20:10:00|71818|71806|71816.5|71804.5|71818|71806|71816.5|71804.5|55
1755202500000|2025-08-14 20:15:00|71816.7|71804.7|71814.4|71802.4|71818.3|71806.3|71813.9|71801.9|86
1755202800000|2025-08-14 20:20:00|71814.3|71802.3|71812.6|71806.6|71815.9|71807.2|71812.3|71802.2|65
1755203100000|2025-08-14 20:25:00|71815.7|71803.7|71815.8|71803.8|71816.2|71804.2|71815.4|71803.4|153
1755203400000|2025-08-14 20:30:00|71815.9|71803.9|71816.3|71804.3|71818.8|71806.8|71814.3|71802.3|130
1755203700000|2025-08-14 20:35:00|71816.2|71804.2|71815.8|71803.8|71816.6|71804.6|71815.5|71803.5|124
1755204000000|2025-08-14 20:40:00|71815.9|71803.9|71817.7|71805.7|71818.7|71806.7|71815.7|71803.7|51
1755204300000|2025-08-14 20:45:00|71817.4|71805.4|71816.2|71804.2|71817.8|71805.8|71815.2|71803.2|80
1755204600000|2025-08-14 20:50:00|71816.3|71804.3|71817.4|71805.4|71817.8|71805.8|71816.2|71804.2|106
1755204900000|2025-08-14 20:55:00|71817|71805|71827.6|71815.6|71829.4|71817.4|71817|71805|424
1755205200000|2025-08-14 21:00:00|71827|71815|71827.1|71744.9|71837|71815|71827|71744.9|26
1755205500000|2025-08-14 21:05:00|71835.8|71749.9|71846.7|71754.7|71851.5|71758.9|71827.1|71739.2|163
1755205800000|2025-08-14 21:10:00|71846.1|71751.6|71823.2|71753.3|71846.1|71759.5|71818.8|71745.7|280
1755206100000|2025-08-14 21:15:00|71823.1|71753.6|71827.3|71753.4|71837.9|71758.1|71820.4|71748|723
1755206400000|2025-08-14 21:20:00|71827|71753.5|71827|71749.3|71833.9|71756.7|71820.2|71745.8|377
1755206700000|2025-08-14 21:25:00|71826.9|71748.9|71822.9|71753.5|71840.9|71767.3|71820.6|71743.3|706
1755207000000|2025-08-14 21:30:00|71824.1|71751.7|71831.7|71761.7|71838.5|71771.3|71822.9|71747.9|690
1755207300000|2025-08-14 21:35:00|71831.5|71762.8|71825.2|71770.7|71833.2|71774.5|71822|71761.5|371
1755207600000|2025-08-14 21:40:00|71825|71768.2|71823.5|71767.9|71829.5|71771.9|71820.9|71762.3|410
1755207900000|2025-08-14 21:45:00|71822.7|71767.8|71821.6|71767.6|71825.5|71770|71819.5|71765.3|389
1755208200000|2025-08-14 21:50:00|71821.5|71767.4|71820.3|71767.7|71829.2|71771.7|71819.9|71766.6|418
1755208500000|2025-08-14 21:55:00|71820|71767.8|71817.5|71767.5|71824.8|71774.6|71812.1|71762.3|448
1755208800000|2025-08-14 22:00:00|71817.6|71767.3|71829.5|71762.3|71833|71778.9|71816.9|71758|520
1755209100000|2025-08-14 22:05:00|71829.2|71762|71820.1|71770|71829.2|71775.6|71817.5|71749.8|374
1755209400000|2025-08-14 22:10:00|71819.6|71770.5|71809.9|71776.4|71821.5|71788.7|71800.2|71768.5|234
1755209700000|2025-08-14 22:15:00|71809.8|71776.5|71813.2|71780.9|71818.2|71790.9|71799.4|71772.9|301
1755210000000|2025-08-14 22:20:00|71812.9|71781.1|71803.8|71791.8|71814.2|71792.7|71802.5|71779.5|210
1755210300000|2025-08-14 22:25:00|71803.7|71791.7|71799.8|71787.8|71815.9|71792.5|71799.4|71762.7|292
1755210600000|2025-08-14 22:30:00|71800.2|71788.2|71800|71788|71810.3|71790.5|71796.6|71765.8|290
1755210900000|2025-08-14 22:35:00|71809.2|71779.2|71799.9|71787.9|71810.8|71790.1|71799.6|71778.5|225
1755211200000|2025-08-14 22:40:00|71800|71788|71804.7|71792.7|71811.5|71792.9|71798.5|71776.9|254
1755211500000|2025-08-14 22:45:00|71805.1|71793.1|71809.3|71778.3|71809.3|71793.6|71798.9|71774.8|205
1755211800000|2025-08-14 22:50:00|71809.4|71778.5|71808.4|71796.4|71812.7|71798.1|71797.4|71772|233
1755212100000|2025-08-14 22:55:00|71808.5|71796.5|71808.9|71796.9|71815.1|71799.9|71803|71781.1|185
1755212400000|2025-08-14 23:00:00|71808.7|71796.7|71799.4|71787.4|71814.4|71796.7|71797|71772.9|248
1755212700000|2025-08-14 23:05:00|71799.5|71787.5|71812.1|71800.1|71812.7|71800.7|71799.1|71787.1|249
1755213000000|2025-08-14 23:10:00|71812.2|71800.2|71816.8|71804.8|71818.7|71806.7|71811.7|71799.7|167
1755213300000|2025-08-14 23:15:00|71816.7|71804.7|71815.2|71803.2|71817.3|71805.3|71813.6|71801.6|211
1755213600000|2025-08-14 23:20:00|71814.9|71802.9|71814.3|71802.3|71815.8|71803.8|71811.7|71799.7|243
1755213900000|2025-08-14 23:25:00|71814.5|71802.5|71815.9|71803.9|71816.6|71804.6|71813.8|71801.8|261
1755214200000|2025-08-14 23:30:00|71816.1|71804.1|71813.8|71801.8|71817|71805|71812|71800|242
1755214500000|2025-08-14 23:35:00|71813.6|71801.6|71814.2|71802.2|71814.6|71802.6|71812.1|71800.1|241
1755214800000|2025-08-14 23:40:00|71814.3|71802.3|71814.6|71802.6|71815.1|71803.1|71813.3|71801.3|257
1755215100000|2025-08-14 23:45:00|71814.8|71802.8|71814.9|71802.9|71815.9|71803.9|71813.8|71801.8|133
1755215400000|2025-08-14 23:50:00|71814.8|71802.8|71814.1|71802.1|71814.8|71802.8|71808.7|71796.7|108
1755215700000|2025-08-14 23:55:00|71813.9|71801.9|71815.6|71803.6|71818.2|71806.2|71813.9|71801.9|89
1755129600000|2025-08-14 00:00:00|71817.1|71805.1|71815.7|71803.7|71817.1|71805.1|71811.9|71799.9|279
1755129900000|2025-08-14 00:05:00|71815.8|71803.8|71813.7|71801.7|71816.4|71804.4|71809.6|71797.6|418
1755130200000|2025-08-14 00:10:00|71813.8|71801.8|71808.8|71796.8|71815.9|71803.9|71808.6|71796.6|305
1755130500000|2025-08-14 00:15:00|71808.7|71796.7|71806.5|71794.5|71808.9|71796.9|71802.2|71790.2|268
1755130800000|2025-08-14 00:20:00|71806.1|71794.1|71803.8|71791.8|71807.2|71795.2|71802.9|71790.9|205
1755131100000|2025-08-14 00:25:00|71803.7|71791.7|71801|71789|71804|71792|71796.6|71784.6|211
1755131400000|2025-08-14 00:30:00|71800.9|71788.9|71802.9|71790.9|71804.2|71792.2|71795.1|71783.1|308
1755131700000|2025-08-14 00:35:00|71802.4|71790.4|71800.9|71788.9|71805.1|71793.1|71799.8|71787.8|264
1755132000000|2025-08-14 00:40:00|71800.8|71788.8|71794.3|71782.3|71802.6|71790.6|71793.4|71781.4|264
1755132300000|2025-08-14 00:45:00|71793.7|71781.7|71793.7|71781.7|71796.6|71784.6|71792.6|71780.6|185
1755132600000|2025-08-14 00:50:00|71793.6|71781.6|71788.7|71776.7|71794.9|71782.9|71788.3|71776.3|207
1755132900000|2025-08-14 00:55:00|71788.9|71776.9|71786.8|71774.8|71789.7|71777.7|71783.5|71771.5|278
1755133200000|2025-08-14 01:00:00|71786.9|71774.9|71780|71768|71787|71775|71774.7|71762.7|383
1755133500000|2025-08-14 01:05:00|71780.4|71768.4|71785.8|71773.8|71787.3|71775.3|71779.8|71767.8|212
1755133800000|2025-08-14 01:10:00|71786|71774|71777.5|71765.5|71786|71774|71773.4|71761.4|302
1755134100000|2025-08-14 01:15:00|71777.7|71765.7|71771.1|71765.1|71780.3|71773.4|71770.2|71760.4|324
1755134400000|2025-08-14 01:20:00|71771|71765|71770.4|71764.4|71771.4|71765.4|71769.5|71763.5|185
1755134700000|2025-08-14 01:25:00|71770.3|71764.3|71774.4|71762.4|71774.5|71766.9|71769.7|71760.6|219
1755135000000|2025-08-14 01:30:00|71774.2|71762.2|71772.8|71766.8|71778.4|71770.3|71763.7|71757.6|485
1755135300000|2025-08-14 01:35:00|71773|71767|71765|71759|71776.8|71770.8|71764|71758|378
1755135600000|2025-08-14 01:40:00|71764.9|71758.9|71762.5|71756.5|71764.9|71758.9|71753.1|71742.4|441
1755135900000|2025-08-14 01:45:00|71762.4|71756.4|71719.5|71713.5|71762.4|71756.4|71714.1|71707|464
1755136200000|2025-08-14 01:50:00|71719.6|71713.6|71686.1|71680.1|71726.9|71720.9|71686.1|71680.1|662
1755136500000|2025-08-14 01:55:00|71686.2|71680.2|71712.5|71700.5|71716.7|71707|71683.5|71677.5|569
1755136800000|2025-08-14 02:00:00|71712.3|71700.3|71706.5|71700.5|71726.6|71717.8|71697.9|71691.9|593
1755137100000|2025-08-14 02:05:00|71706.6|71700.6|71708.5|71702.5|71716.4|71710.4|71701.2|71695.2|483
1755137400000|2025-08-14 02:10:00|71708.4|71702.4|71706.4|71700.4|71710.7|71704.7|71701.2|71693.1|429
1755137700000|2025-08-14 02:15:00|71706.6|71700.6|71728.4|71722.4|71729.7|71723.7|71706.3|71700.3|379
1755138000000|2025-08-14 02:20:00|71728.1|71722.1|71717.1|71711.1|71730.6|71724.6|71716.4|71710.4|331
1755138300000|2025-08-14 02:25:00|71717|71711|71724.3|71718.3|71724.3|71718.3|71717|71711|322
1755138600000|2025-08-14 02:30:00|71724.2|71718.2|71736|71730|71737.8|71731.8|71722.2|71716.2|496
1755138900000|2025-08-14 02:35:00|71735.9|71729.9|71728.4|71722.4|71735.9|71729.9|71722.5|71716.5|317
1755139200000|2025-08-14 02:40:00|71728.5|71722.5|71719.9|71713.9|71729.3|71723.3|71717.4|71711.4|294
1755139500000|2025-08-14 02:45:00|71719.7|71713.7|71731.2|71725.2|71732.4|71726.4|71718.8|71712.8|350
1755139800000|2025-08-14 02:50:00|71731.1|71725.1|71734.8|71728.8|71739.2|71733.2|71730.8|71724.8|307
1755140100000|2025-08-14 02:55:00|71734.9|71728.9|71722.8|71716.8|71735.3|71729.3|71722.5|71716.5|281
1755140400000|2025-08-14 03:00:00|71722.7|71716.7|71728.7|71722.7|71729.9|71723.9|71720.5|71714.5|254
1755140700000|2025-08-14 03:05:00|71728.8|71722.8|71727|71721|71735.1|71729.1|71725.2|71719.2|256
1755141000000|2025-08-14 03:10:00|71726.9|71720.9|71733.2|71727.2|71737.6|71731.6|71725|71719|258
1755141300000|2025-08-14 03:15:00|71733.3|71727.3|71735.4|71729.4|71737.6|71731.6|71730.8|71724.8|304
1755141600000|2025-08-14 03:20:00|71734.8|71728.8|71736.7|71730.7|71736.8|71730.8|71732.5|71726.5|266
1755141900000|2025-08-14 03:25:00|71736.8|71730.8|71742.5|71736.5|71750.2|71744.2|71736.2|71730.2|455
1755142200000|2025-08-14 03:30:00|71742.7|71736.7|71754|71748|71756|71750|71742.7|71736.7|228
1755142500000|2025-08-14 03:35:00|71754.1|71748.1|71748|71742|71754.2|71748.2|71746.1|71740.1|235
1755142800000|2025-08-14 03:40:00|71748.1|71742.1|71742.5|71736.5|71748.8|71742.8|71742.5|71736.5|195
1755143100000|2025-08-14 03:45:00|71742.6|71736.6|71742.5|71736.5|71746.6|71740.6|71741.9|71735.9|173
1755143400000|2025-08-14 03:50:00|71742.9|71736.9|71743.4|71737.4|71746.6|71740.6|71742.4|71736.4|208
1755143700000|2025-08-14 03:55:00|71743.3|71737.3|71742.8|71736.8|71745.7|71739.7|71741.3|71735.3|265
1755144000000|2025-08-14 04:00:00|71742.6|71736.6|71739.5|71733.5|71744.3|71738.3|71737|71731|155
1755144300000|2025-08-14 04:05:00|71739.6|71733.6|71747.4|71741.4|71748|71742|71739.6|71733.6|122
1755144600000|2025-08-14 04:10:00|71747.5|71741.5|71739.3|71733.3|71748.3|71742.3|71737.9|71731.9|168
1755144900000|2025-08-14 04:15:00|71739.2|71733.2|71738.5|71732.5|71739.2|71733.2|71732.1|71726.1|217
1755145200000|2025-08-14 04:20:00|71738.2|71732.2|71740.3|71728.3|71743.2|71734.1|71735.8|71727.2|184
1755145500000|2025-08-14 04:25:00|71740.2|71728.2|71737.5|71725.5|71743|71731|71737.4|71725.4|190
1755145800000|2025-08-14 04:30:00|71737.2|71725.2|71741.6|71729.6|71741.8|71729.8|71733.7|71721.7|165
1755146100000|2025-08-14 04:35:00|71741.8|71729.8|71732|71726|71741.9|71732.8|71731.5|71725.5|153
1755146400000|2025-08-14 04:40:00|71731.9|71725.9|71728.4|71722.4|71732.1|71726.1|71726.9|71718.2|143
1755146700000|2025-08-14 04:45:00|71731.5|71719.5|71726.5|71720.5|71731.6|71722.7|71724.7|71718.7|154
1755147000000|2025-08-14 04:50:00|71726.6|71720.6|71724.1|71718.1|71726.7|71720.7|71721.4|71715.4|162
1755147300000|2025-08-14 04:55:00|71724.2|71718.2|71724.9|71718.9|71726.1|71720.1|71723.7|71717.7|134
1755147600000|2025-08-14 05:00:00|71724.8|71718.8|71728|71722|71731.8|71725.8|71724.6|71718.6|288
1755147900000|2025-08-14 05:05:00|71728.1|71722.1|71736.3|71730.3|71737.2|71731.2|71728|71722|284
1755148200000|2025-08-14 05:10:00|71736.1|71730.1|71732.8|71726.8|71737.2|71731.2|71730.9|71724.9|308
1755148500000|2025-08-14 05:15:00|71733|71727|71733.4|71727.4|71738.8|71732.8|71732.9|71726.9|270
1755148800000|2025-08-14 05:20:00|71733.2|71727.2|71745.7|71739.7|71746.1|71740.1|71732.6|71726.6|298
1755149100000|2025-08-14 05:25:00|71746.9|71740.9|71746.5|71740.5|71751.5|71745.5|71746|71740|326
1755149400000|2025-08-14 05:30:00|71746.6|71740.6|71747.8|71741.8|71752.6|71746.6|71745.3|71739.3|386
1755149700000|2025-08-14 05:35:00|71747.7|71741.7|71741.4|71735.4|71751|71745|71741.1|71735.1|297
1755150000000|2025-08-14 05:40:00|71741.2|71735.2|71743.9|71737.9|71748.2|71742.2|71736|71730|409
1755150300000|2025-08-14 05:45:00|71743.1|71737.1|71739.9|71733.9|71743.6|71737.6|71736.2|71730.2|378
1755150600000|2025-08-14 05:50:00|71740|71734|71742.6|71736.6|71743.1|71737.1|71738.3|71732.3|318
1755150900000|2025-08-14 05:55:00|71742.5|71736.5|71737.2|71731.2|71743|71737|71737|71731|299
1755151200000|2025-08-14 06:00:00|71737.3|71731.3|71742.3|71736.3|71746.3|71740.3|71735.5|71729.5|397
1755151500000|2025-08-14 06:05:00|71742.5|71736.5|71737.4|71731.4|71742.9|71736.9|71736.6|71730.6|333
1755151800000|2025-08-14 06:10:00|71737.3|71731.3|71735.4|71729.4|71740.3|71734.3|71733.9|71727.9|347
1755152100000|2025-08-14 06:15:00|71735.3|71729.3|71730.2|71724.2|71736.9|71730.9|71723|71717|395
1755152400000|2025-08-14 06:20:00|71730.3|71724.3|71729.2|71723.2|71739.2|71733.2|71729.2|71723.2|411
1755152700000|2025-08-14 06:25:00|71729.3|71723.3|71723.7|71717.7|71730|71724|71723.2|71717.2|398
1755153000000|2025-08-14 06:30:00|71723.6|71717.6|71729|71723|71736|71730|71721.4|71715.4|444
1755153300000|2025-08-14 06:35:00|71729.2|71723.2|71728|71722|71729.5|71723.5|71722.5|71716.5|395
1755153600000|2025-08-14 06:40:00|71727.9|71721.9|71729|71723|71731.5|71725.5|71725.7|71719.7|369
1755153900000|2025-08-14 06:45:00|71729.1|71723.1|71743.5|71737.5|71748.1|71738.8|71728.4|71722.4|471
1755154200000|2025-08-14 06:50:00|71742.7|71736.7|71744.1|71738.1|71753.2|71747.2|71742.2|71735.3|472
1755154500000|2025-08-14 06:55:00|71744.3|71738.3|71754|71748|71754|71748|71744.2|71738.2|444
1755154800000|2025-08-14 07:00:00|71753.9|71747.9|71739.9|71733.9|71753.9|71747.9|71737.2|71731.2|552
1755155100000|2025-08-14 07:05:00|71739.7|71733.7|71749.4|71743.4|71753.3|71747.3|71739.3|71733.3|548
1755155400000|2025-08-14 07:10:00|71748.9|71742.9|71737.5|71731.5|71749|71743|71733|71727|418
1755155700000|2025-08-14 07:15:00|71737.6|71731.6|71739.8|71733.8|71740.5|71734.5|71730.3|71724.3|482
1755156000000|2025-08-14 07:20:00|71739.9|71733.9|71748.1|71742.1|71748.1|71742.1|71737.7|71731.7|426
1755156300000|2025-08-14 07:25:00|71748.2|71742.2|71741.4|71735.4|71749.5|71743.5|71741.4|71735.4|437
1755156600000|2025-08-14 07:30:00|71741.1|71735.1|71737.9|71731.9|71746.4|71740.4|71736.5|71729.1|384
1755156900000|2025-08-14 07:35:00|71739|71733|71736.8|71730.8|71742.3|71736.3|71736.6|71730.6|381
1755157200000|2025-08-14 07:40:00|71737|71731|71747.8|71741.8|71747.8|71741.8|71736.6|71730.6|367
1755157500000|2025-08-14 07:45:00|71747.9|71741.9|71765.3|71759.3|71766.3|71760.3|71745.2|71739.2|477
1755157800000|2025-08-14 07:50:00|71767.1|71761.1|71766.5|71760.5|71775.9|71769|71766|71760|539
1755158100000|2025-08-14 07:55:00|71765.9|71759.9|71761.2|71755.2|71775.1|71769.1|71761.1|71755.1|484
1755158400000|2025-08-14 08:00:00|71761.4|71755.4|71756.6|71750.6|71767.9|71761.9|71755.5|71749.5|529
1755158700000|2025-08-14 08:05:00|71757.4|71751.4|71760.5|71754.5|71761.7|71755.7|71753.2|71747.2|445
1755159000000|2025-08-14 08:10:00|71761|71755|71752.8|71746.8|71762.2|71756.2|71749.1|71743.1|440
1755159300000|2025-08-14 08:15:00|71752.7|71746.7|71753.7|71747.7|71755.1|71749.1|71750.6|71744.6|305
1755159600000|2025-08-14 08:20:00|71753.5|71747.5|71754.6|71748.6|71757.6|71751.6|71752.2|71746.2|371
1755159900000|2025-08-14 08:25:00|71754.7|71748.7|71748.4|71742.4|71755.3|71749.3|71748.1|71742.1|365
1755160200000|2025-08-14 08:30:00|71748.3|71742.3|71746.9|71740.9|71751.5|71745.5|71746.2|71740.2|258
1755160500000|2025-08-14 08:35:00|71746.6|71740.6|71750.2|71744.2|71753.2|71747.2|71746.4|71740.4|281
1755160800000|2025-08-14 08:40:00|71750.3|71744.3|71755.2|71749.2|71756.6|71750.6|71749.6|71743.6|296
1755161100000|2025-08-14 08:45:00|71755.3|71749.3|71760.4|71754.4|71764.2|71758.2|71753|71747|435
1755161400000|2025-08-14 08:50:00|71760.3|71754.3|71757.9|71751.9|71761.8|71755.8|71756|71750|467
1755161700000|2025-08-14 08:55:00|71757.8|71751.8|71753.8|71747.8|71758.4|71752.4|71751.7|71745.7|367
1755162000000|2025-08-14 09:00:00|71753.7|71747.7|71746.5|71740.5|71753.9|71747.9|71744.2|71738.2|346
1755162300000|2025-08-14 09:05:00|71746.4|71740.4|71745|71739|71748.7|71742.7|71743.5|71737.5|312
1755162600000|2025-08-14 09:10:00|71744.8|71738.8|71743.2|71737.2|71746.9|71740.9|71740.5|71734.5|315
1755162900000|2025-08-14 09:15:00|71742.8|71736.8|71738.2|71732.2|71745.6|71739.6|71738.1|71732.1|326
1755163200000|2025-08-14 09:20:00|71738.4|71732.4|71742.6|71736.6|71744.6|71738.6|71736.6|71730.6|272
1755163500000|2025-08-14 09:25:00|71742.3|71736.3|71743.4|71737.4|71744.2|71738.2|71741.4|71735.4|206
1755163800000|2025-08-14 09:30:00|71743.3|71737.3|71743.8|71737.8|71744.5|71738.5|71740|71734|232
1755164100000|2025-08-14 09:35:00|71743.9|71737.9|71746.5|71740.5|71746.9|71740.9|71742.6|71736.6|185
1755164400000|2025-08-14 09:40:00|71746.4|71740.4|71743.6|71737.6|71749.8|71743.8|71743.3|71737.3|265
1755164700000|2025-08-14 09:45:00|71743.7|71737.7|71743.9|71737.9|71749.6|71743.6|71743.3|71737.3|255
1755165000000|2025-08-14 09:50:00|71743.8|71737.8|71735.6|71729.6|71745.2|71739.2|71734.8|71728.8|299
1755165300000|2025-08-14 09:55:00|71735.5|71729.5|71745.1|71739.1|71745.8|71739.8|71735.5|71729.5|154
1755165600000|2025-08-14 10:00:00|71745.2|71739.2|71750.1|71744.1|71750.7|71744.7|71745.1|71739.1|193
1755165900000|2025-08-14 10:05:00|71750.2|71744.2|71743.2|71737.2|71750.3|71744.3|71743|71737|173
1755166200000|2025-08-14 10:10:00|71743.3|71737.3|71739.4|71733.4|71746|71740|71738.6|71732.6|109
1755166500000|2025-08-14 10:15:00|71739.5|71733.5|71740.9|71734.9|71742.7|71736.7|71736.9|71730.9|199
1755166800000|2025-08-14 10:20:00|71740.8|71734.8|71735|71729|71740.9|71734.9|71734.6|71728.6|187
1755167100000|2025-08-14 10:25:00|71734.9|71728.9|71729.7|71723.7|71735|71729|71727.8|71721.8|241
1755167400000|2025-08-14 10:30:00|71729.6|71723.6|71722.8|71710.8|71730.4|71724.4|71719|71710.2|233
1755167700000|2025-08-14 10:35:00|71722.7|71710.7|71720.1|71714.1|71723.2|71715|71716.7|71710.6|191
1755168000000|2025-08-14 10:40:00|71720|71714|71727.2|71721.2|71727.8|71721.8|71720|71714|207
1755168300000|2025-08-14 10:45:00|71727.4|71721.4|71733.4|71727.4|71733.4|71727.4|71727|71719.4|195
1755168600000|2025-08-14 10:50:00|71733.3|71727.3|71732.8|71726.8|71735|71729|71730.2|71724.2|209
1755168900000|2025-08-14 10:55:00|71733|71727|71730|71724|71736|71730|71729.9|71723.9|234
1755169200000|2025-08-14 11:00:00|71729.2|71723.2|71731|71725|71732.8|71726.8|71729.1|71723.1|224
1755169500000|2025-08-14 11:05:00|71730.9|71724.9|71731.1|71725.1|71731.8|71725.8|71729.6|71723.6|178
1755169800000|2025-08-14 11:10:00|71731|71725|71728.1|71722.1|71731.8|71725.8|71728.1|71722.1|155
1755170100000|2025-08-14 11:15:00|71728.2|71722.2|71731.8|71725.8|71732.3|71726.3|71728.2|71722.2|173
1755170400000|2025-08-14 11:20:00|71731.7|71725.7|71728.6|71722.6|71732|71726|71728.5|71722.5|233
1755170700000|2025-08-14 11:25:00|71728.8|71722.8|71732.4|71726.4|71735.3|71728.8|71728.8|71722.8|220
1755171000000|2025-08-14 11:30:00|71732.7|71726.7|71730.7|71724.7|71732.8|71726.8|71729.4|71723.4|187
1755171300000|2025-08-14 11:35:00|71730.5|71724.5|71734.1|71728.1|71736.7|71730.7|71729.2|71723.2|246
1755171600000|2025-08-14 11:40:00|71735.5|71729.5|71732.7|71726.7|71735.6|71729.6|71729.2|71723.2|190
1755171900000|2025-08-14 11:45:00|71732.8|71726.8|71731.1|71725.1|71735.3|71729.3|71729.4|71723.4|257
1755172200000|2025-08-14 11:50:00|71731.5|71725.5|71727.5|71721.5|71732.8|71726.8|71727.4|71720.1|256
1755172500000|2025-08-14 11:55:00|71728.5|71722.5|71729.5|71723.5|71732.9|71726.9|71728.3|71722.3|274
1755172800000|2025-08-14 12:00:00|71729.6|71723.6|71724.8|71718.8|71732.3|71726.3|71724.8|71718.8|295
1755173100000|2025-08-14 12:05:00|71724.7|71718.7|71725.3|71719.3|71727|71721|71723.8|71717.8|184
1755173400000|2025-08-14 12:10:00|71725.2|71719.2|71726.5|71720.5|71726.9|71720.9|71721.7|71715.7|211
1755173700000|2025-08-14 12:15:00|71726.4|71720.4|71732.2|71720.2|71733.9|71727.9|71726.1|71720.1|308
1755174000000|2025-08-14 12:20:00|71732|71720|71723.4|71717.4|71732|71722.6|71720.6|71714.6|302
1755174300000|2025-08-14 12:25:00|71723.5|71717.5|71734.3|71722.3|71736.1|71724.3|71720.2|71714.2|311
1755174600000|2025-08-14 12:30:00|71735|71723|71767.2|71761.2|71805.1|71793.1|71734.9|71718.8|859
1755174900000|2025-08-14 12:35:00|71767.3|71761.3|71761.4|71755.4|71776.6|71768|71756.8|71747.8|808
1755175200000|2025-08-14 12:40:00|71761.8|71755.8|71747.7|71741.7|71774.3|71765.3|71747.7|71741.7|580
1755175500000|2025-08-14 12:45:00|71747.8|71741.8|71754.3|71748.3|71754.6|71748.6|71736.3|71730.3|559
1755175800000|2025-08-14 12:50:00|71754.4|71748.4|71774.4|71762.4|71775.1|71766|71748.6|71742.6|555
1755176100000|2025-08-14 12:55:00|71774.5|71762.5|71778.2|71772.2|71784.3|71775.7|71770.9|71762.5|533
1755176400000|2025-08-14 13:00:00|71778.5|71772.5|71775.4|71769.4|71793.2|71786.3|71771.5|71765.5|737
1755176700000|2025-08-14 13:05:00|71776.8|71770.8|71768.5|71762.5|71783.5|71777.5|71768|71762|634
1755177000000|2025-08-14 13:10:00|71768.6|71762.6|71758.8|71752.8|71769.5|71763.5|71756.7|71750.7|545
1755177300000|2025-08-14 13:15:00|71759|71753|71753.6|71747.6|71764.4|71758.4|71746.8|71740.8|498
1755177600000|2025-08-14 13:20:00|71753.8|71747.8|71769.2|71763.2|71770.9|71764.9|71751.3|71745.3|511
1755177900000|2025-08-14 13:25:00|71768.7|71762.7|71765.2|71759.2|71772.7|71764.2|71757.8|71751.2|458
1755178200000|2025-08-14 13:30:00|71766.1|71760.1|71774|71762|71774.2|71763.9|71752.8|71746.8|560
1755178500000|2025-08-14 13:35:00|71774.1|71762.1|71770.3|71764.3|71783|71773.9|71765.6|71759.6|519
1755178800000|2025-08-14 13:40:00|71770.7|71764.7|71773.9|71767.9|71776|71770|71768|71762|519
1755179100000|2025-08-14 13:45:00|71773.8|71767.8|71779.5|71773.5|71790|71784|71773|71767|555
1755179400000|2025-08-14 13:50:00|71779.2|71773.2|71781.8|71769.8|71786.8|71774.8|71771.1|71761.9|480
1755179700000|2025-08-14 13:55:00|71781.6|71769.6|71795|71783|71796.2|71787.2|71779.5|71767.5|578
1755180000000|2025-08-14 14:00:00|71795.1|71783.1|71796.8|71790.8|71802.5|71794.6|71788.8|71781.1|566
1755180300000|2025-08-14 14:05:00|71797|71791|71800.8|71794.8|71809.4|71803.4|71797|71788.3|587
1755180600000|2025-08-14 14:10:00|71802.1|71796.1|71794.4|71788.4|71806.8|71800.8|71792.4|71786.4|478
1755180900000|2025-08-14 14:15:00|71794.5|71788.5|71780.3|71774.3|71794.6|71788.6|71778.7|71772.7|562
1755181200000|2025-08-14 14:20:00|71780.2|71774.2|71790.4|71784.4|71791.3|71785.3|71780.1|71774.1|409
1755181500000|2025-08-14 14:25:00|71790.3|71784.3|71784.3|71778.3|71792.8|71786.8|71783.1|71777.1|463
1755181800000|2025-08-14 14:30:00|71784.2|71778.2|71784.2|71778.2|71786.7|71780.7|71782.5|71776.5|345
1755182100000|2025-08-14 14:35:00|71784.3|71778.3|71791.2|71785.2|71793.7|71787.7|71783.2|71777.2|369
1755182400000|2025-08-14 14:40:00|71791.6|71785.6|71793.3|71787.3|71793.4|71787.4|71789.4|71783.4|296
1755182700000|2025-08-14 14:45:00|71793.6|71787.6|71789.9|71783.9|71794|71788|71785.4|71779.4|354
1755183000000|2025-08-14 14:50:00|71789.8|71783.8|71798.1|71786.1|71798.7|71789.5|71786.2|71780.2|334
1755183300000|2025-08-14 14:55:00|71798|71786|71789.1|71783.1|71800.7|71794.7|71787.4|71781.4|475
1755183600000|2025-08-14 15:00:00|71789.3|71783.3|71814.1|71808.1|71814.8|71808.2|71788.8|71782.8|532
1755183900000|2025-08-14 15:05:00|71813.8|71807.8|71819.9|71813.9|71826.8|71820.8|71813.8|71807.8|476
1755184200000|2025-08-14 15:10:00|71820.1|71814.1|71825.6|71819.6|71829.6|71822.7|71819.3|71813.3|350
1755184500000|2025-08-14 15:15:00|71825.5|71819.5|71827.4|71821.4|71828.2|71822.2|71820.6|71814.6|329
1755184800000|2025-08-14 15:20:00|71827.3|71821.3|71828.1|71822.1|71830.6|71824.6|71826.3|71820.3|330
1755185100000|2025-08-14 15:25:00|71828.2|71822.2|71824.6|71818.6|71829.8|71823.8|71824.4|71818.4|406
1755185400000|2025-08-14 15:30:00|71824.7|71818.7|71822|71816|71826.5|71820.5|71818.1|71812.1|354
1755185700000|2025-08-14 15:35:00|71822.2|71816.2|71823.6|71817.6|71825.3|71819.3|71817.5|71811.5|322
1755186000000|2025-08-14 15:40:00|71823.5|71817.5|71820.1|71814.1|71827.8|71821.8|71816|71810|445
1755186300000|2025-08-14 15:45:00|71820.3|71814.3|71811.2|71805.2|71822.6|71816.6|71809.6|71803.6|382
1755186600000|2025-08-14 15:50:00|71811.1|71805.1|71817.9|71811.9|71821.8|71815.8|71810.6|71804.6|415
1755186900000|2025-08-14 15:55:00|71817.7|71811.7|71815.4|71809.4|71819.6|71813.6|71814.6|71808.6|356
1755187200000|2025-08-14 16:00:00|71815|71809|71816.2|71810.2|71821.4|71815.4|71810.9|71804.9|316
1755187500000|2025-08-14 16:05:00|71816.3|71810.3|71821.4|71815.4|71823.6|71817.6|71814.9|71808.9|282
1755187800000|2025-08-14 16:10:00|71821.5|71815.5|71821.5|71815.5|71827.4|71821.4|71820.9|71814.9|366
1755188100000|2025-08-14 16:15:00|71821.8|71815.8|71824.1|71818.1|71830.5|71824.5|71821.5|71815.5|392
1755188400000|2025-08-14 16:20:00|71824|71818|71822.1|71816.1|71828.8|71822.8|71821.4|71815.4|314
1755188700000|2025-08-14 16:25:00|71821.7|71815.7|71821.6|71815.6|71823.7|71817.7|71819.3|71813.3|322
1755189000000|2025-08-14 16:30:00|71821.7|71815.7|71825.6|71819.6|71831.8|71822.6|71821.7|71815.7|341
1755189300000|2025-08-14 16:35:00|71825.8|71819.8|71823.4|71817.4|71826.2|71820.2|71819.5|71813.5|224
1755189600000|2025-08-14 16:40:00|71823.3|71817.3|71827.9|71821.9|71828.6|71822.6|71822.5|71816.5|236
1755189900000|2025-08-14 16:45:00|71828|71822|71828.3|71822.3|71832.2|71824.6|71827.6|71818.6|162
1755190200000|2025-08-14 16:50:00|71828.1|71822.1|71830.2|71824.2|71830.9|71824.9|71826.8|71820.8|197
1755190500000|2025-08-14 16:55:00|71830.1|71824.1|71828.5|71822.5|71832.2|71826.2|71828.3|71822.3|269
1755190800000|2025-08-14 17:00:00|71828.7|71822.7|71825.2|71819.2|71829.2|71823.2|71823.5|71817.5|215
1755191100000|2025-08-14 17:05:00|71825.1|71819.1|71824|71818|71828.2|71822.2|71823.3|71817.3|252
1755191400000|2025-08-14 17:10:00|71824.1|71818.1|71819.8|71813.8|71824.4|71818.1|71818.3|71812.3|198
1755191700000|2025-08-14 17:15:00|71820|71814|71821.4|71815.4|71822.3|71816.3|71817.8|71811.8|211
1755192000000|2025-08-14 17:20:00|71821.5|71815.5|71815.7|71809.7|71821.9|71815.9|71815.5|71809.5|243
1755192300000|2025-08-14 17:25:00|71815|71809|71817.8|71811.8|71818.5|71812.5|71814.8|71808.8|213
1755192600000|2025-08-14 17:30:00|71817.6|71811.6|71821.1|71815.1|71823.6|71817.6|71817.3|71811.3|236
1755192900000|2025-08-14 17:35:00|71821|71815|71826.1|71814.1|71826.1|71818.9|71821|71813.7|238
1755193200000|2025-08-14 17:40:00|71826|71814|71822.9|71816.9|71826.1|71818.8|71822.6|71814|263
1755193500000|2025-08-14 17:45:00|71822.7|71816.7|71819.9|71813.9|71824|71818|71819.8|71813.8|240
1755193800000|2025-08-14 17:50:00|71820.1|71814.1|71828.8|71822.8|71830.6|71824.6|71820|71814|214
1755194100000|2025-08-14 17:55:00|71828.7|71822.7|71824.4|71818.4|71828.7|71822.7|71823.5|71817.5|248
1755194400000|2025-08-14 18:00:00|71824.3|71818.3|71827.2|71821.2|71828.1|71822.1|71823.2|71813.9|187
1755194700000|2025-08-14 18:05:00|71827.1|71821.1|71826.4|71820.4|71829.6|71823.6|71824.6|71818.6|231
1755195000000|2025-08-14 18:10:00|71826.3|71820.3|71822.2|71816.2|71826.3|71820.3|71820.5|71812.7|260
1755195300000|2025-08-14 18:15:00|71822|71816|71816.8|71810.8|71823|71817|71816.7|71809.4|210
1755195600000|2025-08-14 18:20:00|71816.5|71810.5|71818.5|71812.5|71821.9|71815.2|71815.6|71809.3|240
1755195900000|2025-08-14 18:25:00|71818.4|71812.4|71815.2|71809.2|71820.7|71813|71814.7|71808.4|257
1755196200000|2025-08-14 18:30:00|71815.6|71809.6|71816.5|71810.5|71817|71811|71813.7|71807.7|235
1755196500000|2025-08-14 18:35:00|71816.4|71810.4|71816|71810|71817.8|71811.8|71815.5|71809.5|265
1755196800000|2025-08-14 18:40:00|71816.2|71810.2|71818.1|71812.1|71818.9|71812.9|71816|71810|161
1755197100000|2025-08-14 18:45:00|71818|71812|71816.5|71810.5|71821.1|71812.9|71816.3|71809|118
1755197400000|2025-08-14 18:50:00|71816.6|71810.6|71817.6|71811.6|71817.8|71811.8|71814.1|71808.1|257
1755197700000|2025-08-14 18:55:00|71817.5|71811.5|71816.3|71810.3|71817.5|71811.5|71815.4|71809.4|229
1755198000000|2025-08-14 19:00:00|71816.2|71810.2|71812|71806|71816.9|71810.9|71811.5|71805.5|303
1755198300000|2025-08-14 19:05:00|71811.9|71805.9|71812.2|71806.2|71814|71808|71811.6|71805.6|290
1755198600000|2025-08-14 19:10:00|71812.1|71806.1|71810.8|71804.8|71815.2|71807.2|71810.4|71802.7|244
1755198900000|2025-08-14 19:15:00|71810.7|71804.7|71810.4|71804.4|71811.9|71805.9|71810.3|71804.3|264
1755199200000|2025-08-14 19:20:00|71810.5|71804.5|71811.9|71805.9|71811.9|71805.9|71810|71804|208
1755199500000|2025-08-14 19:25:00|71811.8|71805.8|71810.9|71804.9|71812.5|71806.5|71810.4|71804.4|178
1755199800000|2025-08-14 19:30:00|71810.8|71804.8|71813.5|71801.5|71813.7|71805.9|71810.2|71801.4|179
1755200100000|2025-08-14 19:35:00|71813.4|71801.4|71810.3|71804.3|71814.4|71805.8|71810.2|71801.4|149
1755200400000|2025-08-14 19:40:00|71810.1|71804.1|71811|71805|71812.2|71806.2|71810.1|71804.1|186
1755200700000|2025-08-14 19:45:00|71811.1|71805.1|71811.5|71805.5|71811.9|71805.9|71810.1|71804.1|120
1755201000000|2025-08-14 19:50:00|71811.7|71805.7|71814.6|71808.6|71815|71809|71811.4|71805.4|93
1755201300000|2025-08-14 19:55:00|71814.7|71808.7|71815.5|71809.5|71816.7|71810.7|71814.3|71808.3|169
1755201600000|2025-08-14 20:00:00|71815.6|71809.6|71818.5|71806.5|71819.1|71810.4|71815.6|71805.8|155
1755201900000|2025-08-14 20:05:00|71818.3|71806.3|71818.1|71806.1|71818.8|71810|71814.8|71805.8|228
1755202200000|2025-08-14 20:10:00|71818|71806|71816.5|71804.5|71818|71806|71816.5|71804.5|55
1755202500000|2025-08-14 20:15:00|71816.7|71804.7|71814.4|71802.4|71818.3|71806.3|71813.9|71801.9|86
1755202800000|2025-08-14 20:20:00|71814.3|71802.3|71812.6|71806.6|71815.9|71807.2|71812.3|71802.2|65
1755203100000|2025-08-14 20:25:00|71815.7|71803.7|71815.8|71803.8|71816.2|71804.2|71815.4|71803.4|153
1755203400000|2025-08-14 20:30:00|71815.9|71803.9|71816.3|71804.3|71818.8|71806.8|71814.3|71802.3|130
1755203700000|2025-08-14 20:35:00|71816.2|71804.2|71815.8|71803.8|71816.6|71804.6|71815.5|71803.5|124
1755204000000|2025-08-14 20:40:00|71815.9|71803.9|71817.7|71805.7|71818.7|71806.7|71815.7|71803.7|51
1755204300000|2025-08-14 20:45:00|71817.4|71805.4|71816.2|71804.2|71817.8|71805.8|71815.2|71803.2|80
1755204600000|2025-08-14 20:50:00|71816.3|71804.3|71817.4|71805.4|71817.8|71805.8|71816.2|71804.2|106
1755204900000|2025-08-14 20:55:00|71817|71805|71827.6|71815.6|71829.4|71817.4|71817|71805|424
1755205200000|2025-08-14 21:00:00|71827|71815|71827.1|71744.9|71837|71815|71827|71744.9|26
1755205500000|2025-08-14 21:05:00|71835.8|71749.9|71846.7|71754.7|71851.5|71758.9|71827.1|71739.2|163
1755205800000|2025-08-14 21:10:00|71846.1|71751.6|71823.2|71753.3|71846.1|71759.5|71818.8|71745.7|280
1755206100000|2025-08-14 21:15:00|71823.1|71753.6|71827.3|71753.4|71837.9|71758.1|71820.4|71748|723
1755206400000|2025-08-14 21:20:00|71827|71753.5|71827|71749.3|71833.9|71756.7|71820.2|71745.8|377
1755206700000|2025-08-14 21:25:00|71826.9|71748.9|71822.9|71753.5|71840.9|71767.3|71820.6|71743.3|706
1755207000000|2025-08-14 21:30:00|71824.1|71751.7|71831.7|71761.7|71838.5|71771.3|71822.9|71747.9|690
1755207300000|2025-08-14 21:35:00|71831.5|71762.8|71825.2|71770.7|71833.2|71774.5|71822|71761.5|371
1755207600000|2025-08-14 21:40:00|71825|71768.2|71823.5|71767.9|71829.5|71771.9|71820.9|71762.3|410
1755207900000|2025-08-14 21:45:00|71822.7|71767.8|71821.6|71767.6|71825.5|71770|71819.5|71765.3|389
1755208200000|2025-08-14 21:50:00|71821.5|71767.4|71820.3|71767.7|71829.2|71771.7|71819.9|71766.6|418
1755208500000|2025-08-14 21:55:00|71820|71767.8|71817.5|71767.5|71824.8|71774.6|71812.1|71762.3|448
1755208800000|2025-08-14 22:00:00|71817.6|71767.3|71829.5|71762.3|71833|71778.9|71816.9|71758|520
1755209100000|2025-08-14 22:05:00|71829.2|71762|71820.1|71770|71829.2|71775.6|71817.5|71749.8|374
1755209400000|2025-08-14 22:10:00|71819.6|71770.5|71809.9|71776.4|71821.5|71788.7|71800.2|71768.5|234
1755209700000|2025-08-14 22:15:00|71809.8|71776.5|71813.2|71780.9|71818.2|71790.9|71799.4|71772.9|301
1755210000000|2025-08-14 22:20:00|71812.9|71781.1|71803.8|71791.8|71814.2|71792.7|71802.5|71779.5|210
1755210300000|2025-08-14 22:25:00|71803.7|71791.7|71799.8|71787.8|71815.9|71792.5|71799.4|71762.7|292
1755210600000|2025-08-14 22:30:00|71800.2|71788.2|71800|71788|71810.3|71790.5|71796.6|71765.8|290
1755210900000|2025-08-14 22:35:00|71809.2|71779.2|71799.9|71787.9|71810.8|71790.1|71799.6|71778.5|225
1755211200000|2025-08-14 22:40:00|71800|71788|71804.7|71792.7|71811.5|71792.9|71798.5|71776.9|254
1755211500000|2025-08-14 22:45:00|71805.1|71793.1|71809.3|71778.3|71809.3|71793.6|71798.9|71774.8|205
1755211800000|2025-08-14 22:50:00|71809.4|71778.5|71808.4|71796.4|71812.7|71798.1|71797.4|71772|233
1755212100000|2025-08-14 22:55:00|71808.5|71796.5|71808.9|71796.9|71815.1|71799.9|71803|71781.1|185
1755212400000|2025-08-14 23:00:00|71808.7|71796.7|71799.4|71787.4|71814.4|71796.7|71797|71772.9|248
1755212700000|2025-08-14 23:05:00|71799.5|71787.5|71812.1|71800.1|71812.7|71800.7|71799.1|71787.1|249
1755213000000|2025-08-14 23:10:00|71812.2|71800.2|71816.8|71804.8|71818.7|71806.7|71811.7|71799.7|167
1755213300000|2025-08-14 23:15:00|71816.7|71804.7|71815.2|71803.2|71817.3|71805.3|71813.6|71801.6|211
1755213600000|2025-08-14 23:20:00|71814.9|71802.9|71814.3|71802.3|71815.8|71803.8|71811.7|71799.7|243
1755213900000|2025-08-14 23:25:00|71814.5|71802.5|71815.9|71803.9|71816.6|71804.6|71813.8|71801.8|261
1755214200000|2025-08-14 23:30:00|71816.1|71804.1|71813.8|71801.8|71817|71805|71812|71800|242
1755214500000|2025-08-14 23:35:00|71813.6|71801.6|71814.2|71802.2|71814.6|71802.6|71812.1|71800.1|241
1755214800000|2025-08-14 23:40:00|71814.3|71802.3|71814.6|71802.6|71815.1|71803.1|71813.3|71801.3|257
1755215100000|2025-08-14 23:45:00|71814.8|71802.8|71814.9|71802.9|71815.9|71803.9|71813.8|71801.8|133
1755215400000|2025-08-14 23:50:00|71814.8|71802.8|71814.1|71802.1|71814.8|71802.8|71808.7|71796.7|108
1755215700000|2025-08-14 23:55:00|71813.9|71801.9|71815.6|71803.6|71818.2|71806.2|71813.9|71801.9|89
1755216000000|2025-08-15 00:00:00|71815.5|71803.5|71822.2|71810.2|71823.9|71811.9|71813.6|71801.6|372
1755216300000|2025-08-15 00:05:00|71822.4|71810.4|71819.9|71807.9|71822.6|71810.6|71816.3|71804.3|243
1755216600000|2025-08-15 00:10:00|71820|71808|71820.2|71808.2|71823.7|71811.7|71818.3|71806.3|191
1755216900000|2025-08-15 00:15:00|71820.4|71808.4|71820.1|71808.1|71821.5|71809.5|71818.1|71806.1|176
1755217200000|2025-08-15 00:20:00|71820.2|71808.2|71822.9|71810.9|71823.9|71811.9|71819.4|71807.4|188
1755217500000|2025-08-15 00:25:00|71823|71811|71826.2|71814.2|71827.5|71815.5|71822.6|71810.6|176
1755217800000|2025-08-15 00:30:00|71826.1|71814.1|71822.8|71810.8|71827.5|71815.5|71821.8|71809.8|193
1755218100000|2025-08-15 00:35:00|71822.6|71810.6|71822|71810|71825.3|71813.3|71821.6|71809.6|193
1755218400000|2025-08-15 00:40:00|71821.9|71809.9|71823.8|71811.8|71824.1|71812.1|71820|71808|239
1755218700000|2025-08-15 00:45:00|71824.1|71812.1|71830.2|71818.2|71832.2|71823.4|71823|71811|239
1755219000000|2025-08-15 00:50:00|71830.1|71818.1|71818.2|71812.2|71830.1|71818.1|71815.3|71808.7|256
1755219300000|2025-08-15 00:55:00|71818|71812|71816.5|71810.5|71821.2|71812.3|71814.7|71807.9|216
1755219600000|2025-08-15 01:00:00|71815.8|71809.8|71818.6|71812.6|71818.6|71812.6|71813.9|71807.9|187
1755219900000|2025-08-15 01:05:00|71818.5|71812.5|71821.3|71815.3|71822.1|71816.1|71817.4|71811.4|133
1755220200000|2025-08-15 01:10:00|71821.2|71815.2|71828.6|71816.6|71829.8|71817.8|71819.8|71812.8|159
1755220500000|2025-08-15 01:15:00|71829.6|71817.6|71829|71817|71830.4|71819.7|71825.6|71814.8|205
1755220800000|2025-08-15 01:20:00|71829.2|71817.2|71827.5|71821.5|71833.7|71823.5|71823.8|71816.1|251
1755221100000|2025-08-15 01:25:00|71827.4|71821.4|71829.1|71817.1|71832.1|71823|71825.4|71816.2|249
1755221400000|2025-08-15 01:30:00|71829.2|71817.2|71835.3|71829.3|71841.7|71835.7|71829.2|71817.2|499
1755221700000|2025-08-15 01:35:00|71835.2|71829.2|71825|71819|71836.6|71830.6|71824.6|71818.6|331
1755222000000|2025-08-15 01:40:00|71825.1|71819.1|71819.6|71813.6|71825.4|71819.4|71818.1|71810.2|373
1755222300000|2025-08-15 01:45:00|71820.1|71814.1|71814|71808|71820.4|71814.4|71809.8|71803.8|326
1755222600000|2025-08-15 01:50:00|71813.9|71807.9|71810.4|71804.4|71815.2|71807.9|71808|71802|270
1755222900000|2025-08-15 01:55:00|71812.2|71806.2|71816.9|71804.9|71817.3|71808.4|71809.5|71802.6|312
1755223200000|2025-08-15 02:00:00|71816.8|71804.8|71831.6|71825.6|71837.2|71829.7|71816.8|71804.8|396
1755223500000|2025-08-15 02:05:00|71831.7|71825.7|71826.8|71820.8|71831.8|71825.8|71825.4|71819.4|289
1755223800000|2025-08-15 02:10:00|71826.9|71820.9|71831.2|71825.2|71831.5|71825.5|71824.2|71818.2|300
1755224100000|2025-08-15 02:15:00|71831.3|71825.3|71849.3|71843.3|71849.5|71843.5|71827.9|71821.9|310
1755224400000|2025-08-15 02:20:00|71849.4|71843.4|71859.2|71853.2|71861.4|71855.4|71849.1|71843.1|302
1755224700000|2025-08-15 02:25:00|71859.3|71853.3|71862.8|71856.8|71866.4|71860.4|71859.1|71853.1|337
1755225000000|2025-08-15 02:30:00|71862.6|71856.6|71854.1|71848.1|71863.3|71857.3|71851.7|71845.7|295
1755225300000|2025-08-15 02:35:00|71854.2|71848.2|71854.1|71848.1|71860.3|71854.3|71853.8|71847.8|260
1755225600000|2025-08-15 02:40:00|71854.4|71848.4|71850|71844|71854.6|71848.6|71848.2|71842.2|209
1755225900000|2025-08-15 02:45:00|71849.6|71843.6|71851.4|71845.4|71853.8|71847.8|71847|71841|175
1755226200000|2025-08-15 02:50:00|71851.5|71845.5|71847.6|71841.6|71852.3|71846.3|71844.8|71838.8|220
1755226500000|2025-08-15 02:55:00|71847.2|71841.2|71853.6|71847.6|71853.8|71847.8|71845.9|71839.9|272
1755226800000|2025-08-15 03:00:00|71854|71848|71858.6|71852.6|71859.9|71853.9|71852.9|71846.9|170
1755227100000|2025-08-15 03:05:00|71858.5|71852.5|71861.3|71855.3|71861.7|71855.7|71855.2|71849.2|218
1755227400000|2025-08-15 03:10:00|71861.4|71855.4|71867|71861|71868.6|71862.6|71861.3|71855.3|153
1755227700000|2025-08-15 03:15:00|71867.1|71861.1|71859.6|71853.6|71867.7|71861.7|71859.2|71853.2|209
1755228000000|2025-08-15 03:20:00|71859.7|71853.7|71859.2|71853.2|71860.1|71854.1|71854.9|71848.9|225
1755228300000|2025-08-15 03:25:00|71859.3|71853.3|71857|71851|71863.1|71857.1|71856.7|71850.7|225
1755228600000|2025-08-15 03:30:00|71856.8|71850.8|71851.7|71845.7|71857.4|71851.4|71851.1|71845.1|225
1755228900000|2025-08-15 03:35:00|71851.8|71845.8|71852.1|71840.1|71852.9|71846.6|71848.6|71840.1|172
1755229200000|2025-08-15 03:40:00|71852.2|71840.2|71848.7|71842.7|71852.2|71844.9|71847.3|71838.7|164
1755229500000|2025-08-15 03:45:00|71848.6|71842.6|71846.5|71840.5|71849.1|71843.1|71846.1|71840.1|199
1755229800000|2025-08-15 03:50:00|71846.6|71840.6|71850.2|71844.2|71851.2|71845.2|71846.6|71840.6|142
1755230100000|2025-08-15 03:55:00|71850.1|71844.1|71849.1|71843.1|71850.2|71844.2|71847.5|71841.5|138
1755230400000|2025-08-15 04:00:00|71849|71843|71850.3|71844.3|71850.6|71844.6|71847.4|71841.4|120
1755230700000|2025-08-15 04:05:00|71850.5|71844.5|71853.9|71847.9|71854.8|71848.8|71850.2|71844.2|117
1755231000000|2025-08-15 04:10:00|71854|71848|71850.8|71844.8|71854.2|71848.2|71849.8|71843.8|70
1755231300000|2025-08-15 04:15:00|71850.7|71844.7|71848.1|71842.1|71852.2|71846.2|71846.1|71840.1|110
1755231600000|2025-08-15 04:20:00|71847.9|71841.9|71854.9|71848.9|71855|71849|71847.8|71841.8|101
1755231900000|2025-08-15 04:25:00|71855|71849|71857.9|71851.9|71859.4|71853.4|71854.5|71848.5|140
1755232200000|2025-08-15 04:30:00|71858|71852|71860.6|71854.6|71861.1|71855.1|71857.2|71851.2|103
1755232500000|2025-08-15 04:35:00|71860.5|71854.5|71866.5|71860.5|71866.5|71860.5|71860.5|71854.5|80
1755232800000|2025-08-15 04:40:00|71866.7|71860.7|71861|71855|71867.1|71861.1|71860.7|71854.7|84
1755233100000|2025-08-15 04:45:00|71860.8|71854.8|71861.6|71855.6|71863.4|71857.4|71860.4|71854.4|75
1755233400000|2025-08-15 04:50:00|71861.7|71855.7|71859.8|71853.8|71861.9|71855.9|71859.3|71853.3|122
1755233700000|2025-08-15 04:55:00|71859.7|71853.7|71858.2|71852.2|71861.3|71855.3|71855.8|71849.8|126
1755234000000|2025-08-15 05:00:00|71858.6|71852.6|71857.2|71851.2|71859.4|71853.4|71852.3|71846.3|393
1755234300000|2025-08-15 05:05:00|71857.3|71851.3|71857.2|71845.2|71860.1|71854.1|71852.7|71843.9|297
1755234600000|2025-08-15 05:10:00|71857.3|71845.3|71852.3|71846.3|71857.8|71850.1|71851.1|71842.4|293
1755234900000|2025-08-15 05:15:00|71852.5|71846.5|71847.3|71841.3|71852.5|71846.5|71846.2|71840.2|305
1755235200000|2025-08-15 05:20:00|71847.6|71841.6|71850.2|71844.2|71851.3|71845.3|71845|71838.6|280
1755235500000|2025-08-15 05:25:00|71850.1|71844.1|71852.4|71846.4|71853|71847|71848.9|71842.9|224
1755235800000|2025-08-15 05:30:00|71852.5|71846.5|71849.6|71843.6|71854.8|71848.8|71847.5|71841.5|308
1755236100000|2025-08-15 05:35:00|71849.5|71843.5|71846.4|71840.4|71849.9|71843.9|71845.4|71839.4|269
1755236400000|2025-08-15 05:40:00|71846.8|71840.8|71847.3|71841.3|71850.4|71844.4|71845.7|71839.7|239
1755236700000|2025-08-15 05:45:00|71847.4|71841.4|71843.3|71837.3|71848.5|71842.5|71841.9|71835.9|251
1755237000000|2025-08-15 05:50:00|71843.5|71837.5|71846.4|71840.4|71848.5|71842.5|71842.4|71836.4|347
1755237300000|2025-08-15 05:55:00|71846.5|71840.5|71849.2|71843.2|71850.8|71844.8|71846.5|71840.5|295
1755237600000|2025-08-15 06:00:00|71849.3|71843.3|71847.6|71841.6|71851.4|71845.4|71844|71838|336
1755237900000|2025-08-15 06:05:00|71847.4|71841.4|71850.1|71844.1|71854.6|71848.6|71846.1|71840.1|355
1755238200000|2025-08-15 06:10:00|71850.2|71844.2|71850.2|71844.2|71852.3|71846.3|71848.6|71842.6|312
1755238500000|2025-08-15 06:15:00|71850.3|71844.3|71851.9|71845.9|71853.1|71847.1|71847.9|71841.9|336
1755238800000|2025-08-15 06:20:00|71851.8|71845.8|71856.8|71850.8|71858.6|71852.6|71851.4|71845.4|356
1755239100000|2025-08-15 06:25:00|71856.9|71850.9|71861.8|71855.8|71862.8|71856.8|71856.6|71850.6|389
1755239400000|2025-08-15 06:30:00|71861.6|71855.6|71856.7|71850.7|71861.7|71855.7|71856.2|71850.2|350
1755239700000|2025-08-15 06:35:00|71856.8|71850.8|71857.5|71851.5|71858.3|71852.3|71854.2|71848.2|301
1755240000000|2025-08-15 06:40:00|71857.6|71851.6|71859.6|71853.6|71859.9|71853.9|71854.2|71848.2|304
1755240300000|2025-08-15 06:45:00|71859.5|71853.5|71861.5|71855.5|71861.9|71855.9|71857.1|71851.1|323
1755240600000|2025-08-15 06:50:00|71862.3|71856.3|71880.8|71874.8|71882.3|71876.3|71861.7|71855.7|574
1755240900000|2025-08-15 06:55:00|71880.9|71874.9|71890.9|71884.9|71899.4|71893.4|71880.8|71874.8|669
1755241200000|2025-08-15 07:00:00|71891.1|71885.1|71883.5|71877.5|71891.2|71885.2|71882.2|71876.2|433
1755241500000|2025-08-15 07:05:00|71883.6|71877.6|71871.7|71865.7|71883.6|71877.6|71869.5|71863.5|417
1755241800000|2025-08-15 07:10:00|71872|71866|71873.6|71867.6|71875.8|71869.8|71871.3|71865.3|344
1755242100000|2025-08-15 07:15:00|71873.5|71867.5|71869.7|71863.7|71876.3|71870.3|71868.1|71862.1|379
1755242400000|2025-08-15 07:20:00|71869.4|71863.4|71875|71869|71877.5|71871.5|71869|71863|332
1755242700000|2025-08-15 07:25:00|71874.9|71868.9|71873.2|71867.2|71876.5|71870.5|71871.8|71865.8|283
1755243000000|2025-08-15 07:30:00|71873.3|71867.3|71879.6|71873.6|71880.7|71874.7|71873.3|71867.3|324
1755243300000|2025-08-15 07:35:00|71879.5|71873.5|71878.5|71872.5|71880.9|71874.9|71874.4|71868.4|300
1755243600000|2025-08-15 07:40:00|71878.7|71872.7|71882.7|71876.7|71883.6|71877.6|71876.6|71870.6|312
1755243900000|2025-08-15 07:45:00|71882.4|71876.4|71884.4|71878.4|71885.5|71879.3|71879.2|71873.2|426
1755244200000|2025-08-15 07:50:00|71884.2|71878.2|71884.5|71878.5|71888.4|71882.4|71883.7|71877.7|418
1755244500000|2025-08-15 07:55:00|71884.4|71878.4|71883.4|71877.4|71888.3|71882.3|71878.9|71872.9|389
1755244800000|2025-08-15 08:00:00|71883.6|71877.6|71887.7|71881.7|71887.7|71881.7|71880.7|71874.7|229
1755245100000|2025-08-15 08:05:00|71887.8|71881.8|71883.8|71877.8|71888|71882|71881.7|71875.7|280
1755245400000|2025-08-15 08:10:00|71883.9|71877.9|71889.7|71883.7|71891.4|71885.4|71883.8|71877.8|260
1755245700000|2025-08-15 08:15:00|71889.6|71883.6|71874.8|71862.8|71889.9|71883.9|71871.6|71862.8|406
1755246000000|2025-08-15 08:20:00|71875.7|71863.7|71869.9|71863.9|71877.1|71869|71867.3|71861.3|396
1755246300000|2025-08-15 08:25:00|71870|71864|71873.1|71867.1|71878.9|71872.9|71870|71864|432
1755246600000|2025-08-15 08:30:00|71872.6|71866.6|71859.6|71853.6|71874.8|71867.4|71858.1|71852.1|419
1755246900000|2025-08-15 08:35:00|71859.5|71853.5|71859.4|71853.4|71863|71857|71855.5|71849.5|272
1755247200000|2025-08-15 08:40:00|71859.5|71853.5|71859.1|71853.1|71860.8|71854.8|71858.1|71852.1|133
1755247500000|2025-08-15 08:45:00|71859.3|71853.3|71856.4|71850.4|71861.4|71855.4|71856.1|71850.1|255
1755247800000|2025-08-15 08:50:00|71856.5|71850.5|71851.5|71845.5|71856.7|71850.7|71848.7|71842.7|246
1755248100000|2025-08-15 08:55:00|71851.6|71845.6|71850.8|71844.8|71851.9|71845.9|71850.2|71844.2|201
1755248400000|2025-08-15 09:00:00|71850.7|71844.7|71845.5|71839.5|71851.5|71845.5|71844.2|71838.2|236
1755248700000|2025-08-15 09:05:00|71845.4|71839.4|71843.3|71837.3|71845.5|71839.5|71841.5|71835.5|211
1755249000000|2025-08-15 09:10:00|71843.4|71837.4|71841.2|71835.2|71843.5|71837.5|71837.3|71831.3|217
1755249300000|2025-08-15 09:15:00|71841.4|71835.4|71829.5|71823.5|71841.9|71835.9|71828.1|71822.1|251
1755249600000|2025-08-15 09:20:00|71831.5|71825.5|71831.8|71825.8|71834.5|71828.5|71826.4|71820.4|288
1755249900000|2025-08-15 09:25:00|71831.7|71825.7|71826.7|71820.7|71832.4|71826.4|71822|71816|305
1755250200000|2025-08-15 09:30:00|71826.8|71820.8|71834.8|71828.8|71835.8|71829.8|71825.1|71819.1|340
1755250500000|2025-08-15 09:35:00|71834.9|71828.9|71835.8|71829.8|71840.5|71832.2|71833.4|71824.1|243
1755250800000|2025-08-15 09:40:00|71835.7|71829.7|71840.7|71828.7|71842.1|71832.5|71835.7|71826.4|217
1755251100000|2025-08-15 09:45:00|71840.6|71828.6|71841.6|71835.6|71844.6|71835.8|71840|71828|156
1755251400000|2025-08-15 09:50:00|71841.5|71835.5|71844.1|71838.1|71846.7|71839.2|71841.2|71832.2|145
1755251700000|2025-08-15 09:55:00|71843.8|71837.8|71850.6|71838.6|71850.6|71838.6|71842.5|71833.8|235
1755252000000|2025-08-15 10:00:00|71851.5|71839.5|71848.1|71836.1|71854.8|71844.3|71847.1|71835.1|203
1755252300000|2025-08-15 10:05:00|71847.9|71835.9|71835.8|71829.8|71848|71839.1|71832.8|71823.3|131
1755252600000|2025-08-15 10:10:00|71835.9|71829.9|71839.8|71833.8|71845.5|71834.8|71834.3|71824.1|140
1755252900000|2025-08-15 10:15:00|71839.7|71833.7|71838.2|71832.2|71843.6|71835.4|71836.8|71828.9|169
1755253200000|2025-08-15 10:20:00|71838.1|71832.1|71845.9|71833.9|71846.1|71834.1|71837|71829.3|140
1755253500000|2025-08-15 10:25:00|71846|71834|71848.9|71836.9|71849.5|71840.5|71843.9|71834|153
1755253800000|2025-08-15 10:30:00|71849|71837|71849.9|71837.9|71852.2|71840.2|71848.6|71836.6|146
1755254100000|2025-08-15 10:35:00|71850.1|71838.1|71851.8|71839.8|71852.3|71840.8|71845.9|71837.4|101
1755254400000|2025-08-15 10:40:00|71848.5|71842.5|71850.6|71844.6|71851.9|71844.6|71846.7|71837.9|106
1755254700000|2025-08-15 10:45:00|71850.5|71844.5|71848.7|71842.7|71854.6|71848.6|71848.7|71841.3|168
1755255000000|2025-08-15 10:50:00|71848.8|71842.8|71846.7|71840.7|71849.2|71843.2|71846.2|71840.2|165
1755255300000|2025-08-15 10:55:00|71846.6|71840.6|71855.1|71843.1|71855.5|71846.6|71846.4|71840|233
1755255600000|2025-08-15 11:00:00|71855.2|71843.2|71854.3|71848.3|71855.8|71849.1|71851.7|71840.1|165
1755255900000|2025-08-15 11:05:00|71854.5|71848.5|71856.8|71850.8|71859.8|71851.1|71851.2|71842.8|134
1755256200000|2025-08-15 11:10:00|71857|71851|71851.3|71845.3|71857|71851|71851.2|71842.2|163
1755256500000|2025-08-15 11:15:00|71851.5|71845.5|71854.2|71848.2|71854.6|71848.6|71851|71845|136
1755256800000|2025-08-15 11:20:00|71854|71848|71855.9|71849.9|71856.8|71850.8|71852.1|71846.1|132
1755257100000|2025-08-15 11:25:00|71855.7|71849.7|71856.8|71850.8|71860.2|71850.8|71855.5|71846.4|125
1755257400000|2025-08-15 11:30:00|71856.7|71850.7|71856.9|71850.9|71858|71852|71854.9|71848.9|145
1755257700000|2025-08-15 11:35:00|71856.8|71850.8|71856.4|71850.4|71857.2|71851.2|71852.4|71846.4|175
1755258000000|2025-08-15 11:40:00|71856.3|71850.3|71855.1|71849.1|71856.5|71850.5|71854|71848|123
1755258300000|2025-08-15 11:45:00|71855|71849|71855.6|71849.6|71855.8|71849.8|71854|71848|123
1755258600000|2025-08-15 11:50:00|71855.7|71849.7|71853.8|71847.8|71856.9|71850.9|71853.1|71847.1|149
1755258900000|2025-08-15 11:55:00|71853.7|71847.7|71850.7|71844.7|71854|71848|71849.8|71843.8|175
1755259200000|2025-08-15 12:00:00|71850.8|71844.8|71851.2|71845.2|71852.8|71846.8|71850.2|71844.2|173
1755259500000|2025-08-15 12:05:00|71851.3|71845.3|71848.4|71842.4|71853.5|71847.5|71847.7|71841.7|224
1755259800000|2025-08-15 12:10:00|71848.5|71842.5|71847.6|71841.6|71849.3|71843.3|71845.4|71839.4|226
1755260100000|2025-08-15 12:15:00|71847.7|71841.7|71851.3|71845.3|71853.1|71847.1|71847.7|71841.7|222
1755260400000|2025-08-15 12:20:00|71851.4|71845.4|71855.5|71849.5|71860.8|71853.7|71848.2|71842.2|279
1755260700000|2025-08-15 12:25:00|71854.3|71848.3|71852.4|71840.4|71856|71850|71845.9|71837.7|413
1755261000000|2025-08-15 12:30:00|71852.5|71840.5|71854.8|71848.8|71870.4|71860.1|71850.2|71838.2|493
1755261300000|2025-08-15 12:35:00|71854.7|71848.7|71837.6|71831.6|71854.8|71848.8|71835.1|71825.3|420
1755261600000|2025-08-15 12:40:00|71835.5|71829.5|71844.1|71832.1|71847.5|71838.4|71832.6|71823.6|512
1755261900000|2025-08-15 12:45:00|71844|71832|71845.2|71833.2|71847.1|71838.1|71838.9|71826.9|386
1755262200000|2025-08-15 12:50:00|71845.1|71833.1|71848|71842|71852.7|71843.4|71841.2|71832|332
1755262500000|2025-08-15 12:55:00|71848.1|71842.1|71840|71834|71850.6|71843.3|71837.8|71831.8|387
1755262800000|2025-08-15 13:00:00|71839.9|71833.9|71839.5|71833.5|71845.2|71839.2|71832.8|71826.8|570
1755263100000|2025-08-15 13:05:00|71839.6|71833.6|71843.6|71837.6|71845.6|71839.6|71838.1|71832.1|430
1755263400000|2025-08-15 13:10:00|71843.3|71837.3|71854.9|71842.9|71857.7|71845.7|71843|71837|307
1755263700000|2025-08-15 13:15:00|71855.1|71843.1|71858.7|71852.7|71863.2|71855.4|71852.9|71843.1|359
1755264000000|2025-08-15 13:20:00|71858.6|71852.6|71855.5|71849.5|71860.6|71854.6|71852.7|71846.7|306
1755264300000|2025-08-15 13:25:00|71855.4|71849.4|71860.1|71854.1|71861.7|71855.7|71854.2|71848.2|310
1755264600000|2025-08-15 13:30:00|71860.2|71854.2|71862.7|71856.7|71866.7|71858.4|71849.5|71843.5|519
1755264900000|2025-08-15 13:35:00|71862.1|71856.1|71867.2|71861.2|71867.9|71861.9|71859.9|71853.7|431
1755265200000|2025-08-15 13:40:00|71867|71861|71859.9|71853.9|71867.6|71861.6|71855.4|71849.4|414
1755265500000|2025-08-15 13:45:00|71860|71854|71849.6|71843.6|71860.9|71854.9|71849.2|71843.2|479
1755265800000|2025-08-15 13:50:00|71849.4|71843.4|71857.6|71851.6|71858|71852|71847.2|71841.2|438
1755266100000|2025-08-15 13:55:00|71858|71852|71856.2|71844.2|71860.6|71854.6|71852.5|71844.2|327
1755266400000|2025-08-15 14:00:00|71855.4|71843.4|71857.1|71851.1|71862.8|71855.1|71848.8|71842.8|466
1755266700000|2025-08-15 14:05:00|71857|71851|71865.3|71859.3|71865.4|71859.4|71857|71851|468
1755267000000|2025-08-15 14:10:00|71865.5|71859.5|71863.8|71857.8|71868.8|71859.9|71860.5|71854.5|378
1755267300000|2025-08-15 14:15:00|71863.9|71857.9|71860.5|71854.5|71869.3|71863.3|71859|71853|374
1755267600000|2025-08-15 14:20:00|71860.6|71854.6|71864.3|71858.3|71865.3|71859.3|71859.9|71853.9|370
1755267900000|2025-08-15 14:25:00|71864.2|71858.2|71868.1|71862.1|71871.7|71863.2|71863.5|71856.5|372
1755268200000|2025-08-15 14:30:00|71868|71862|71863.7|71857.7|71873.5|71865.1|71861.6|71854.5|406
1755268500000|2025-08-15 14:35:00|71863.6|71857.6|71861.9|71855.9|71868.1|71862.1|71861.1|71854.6|368
1755268800000|2025-08-15 14:40:00|71862|71856|71859.5|71853.5|71864.5|71858.5|71857.2|71848.8|369
1755269100000|2025-08-15 14:45:00|71859.3|71853.3|71857.8|71851.8|71862.1|71855.7|71856.5|71847.1|367
1755269400000|2025-08-15 14:50:00|71858.2|71852.2|71859.8|71853.8|71864.6|71855.7|71856.5|71846.9|399
1755269700000|2025-08-15 14:55:00|71859.7|71853.7|71857.8|71851.8|71865.8|71859.8|71857.7|71851.7|466
1755270000000|2025-08-15 15:00:00|71858.2|71852.2|71849.9|71843.9|71858.2|71852.2|71847.4|71841.4|388
1755270300000|2025-08-15 15:05:00|71849.8|71843.8|71850.8|71844.8|71851.8|71845.8|71846.4|71840.4|369
1755270600000|2025-08-15 15:10:00|71850.6|71844.6|71852.5|71846.5|71855.8|71849.8|71848|71842|348
1755270900000|2025-08-15 15:15:00|71852.4|71846.4|71851|71845|71853.1|71847.1|71848.9|71842.9|301
1755271200000|2025-08-15 15:20:00|71850.9|71844.9|71857.5|71851.5|71859.7|71853.7|71850.1|71844.1|284
1755271500000|2025-08-15 15:25:00|71857.8|71851.8|71859.9|71853.9|71861.7|71855.7|71857.7|71851.7|261
1755271800000|2025-08-15 15:30:00|71860|71854|71857|71851|71861.4|71855.4|71854.9|71848|248
1755272100000|2025-08-15 15:35:00|71856.9|71850.9|71864.1|71858.1|71864.8|71858.8|71855.7|71849.7|214
1755272400000|2025-08-15 15:40:00|71864.8|71858.8|71867.6|71861.6|71869.1|71863.1|71864.8|71858.8|275
1755272700000|2025-08-15 15:45:00|71867.8|71861.8|71870|71864|71873.4|71867.4|71867.1|71861.1|244
1755273000000|2025-08-15 15:50:00|71869.9|71863.9|71872.5|71866.5|71874.5|71868.5|71869|71863|244
1755273300000|2025-08-15 15:55:00|71872.4|71866.4|71872.5|71866.5|71876.9|71869.7|71870.7|71864.1|249
1755273600000|2025-08-15 16:00:00|71872.7|71866.7|71879.1|71867.1|71879.4|71869.7|71871.1|71863|209
1755273900000|2025-08-15 16:05:00|71879|71867|71873.9|71867.9|71879.9|71871.5|71873.4|71866.2|187
1755274200000|2025-08-15 16:10:00|71873.5|71867.5|71873.2|71867.2|71874.7|71868.7|71872.3|71866.3|200
1755274500000|2025-08-15 16:15:00|71873.1|71867.1|71872.3|71866.3|71874.9|71868.9|71871.6|71865.6|157
1755274800000|2025-08-15 16:20:00|71872.5|71866.5|71874.8|71868.8|71875.1|71869.1|71871.4|71865.4|229
1755275100000|2025-08-15 16:25:00|71874.7|71868.7|71875|71869|71876.1|71870.1|71873.1|71867.1|167
1755275400000|2025-08-15 16:30:00|71874.7|71868.7|71875.2|71869.2|71879|71870.7|71874.7|71867|220
1755275700000|2025-08-15 16:35:00|71875|71869|71877.3|71871.3|71879.9|71871.9|71874.4|71867.8|113
1755276000000|2025-08-15 16:40:00|71877|71871|71877.6|71871.6|71880.2|71872.8|71876.1|71867.5|129
1755276300000|2025-08-15 16:45:00|71877.7|71871.7|71880.4|71874.4|71880.6|71874.6|71877.7|71871.7|136
1755276600000|2025-08-15 16:50:00|71880.3|71874.3|71881.8|71875.8|71882.4|71876.4|71879.9|71873.9|166
1755276900000|2025-08-15 16:55:00|71881.9|71875.9|71881.2|71875.2|71883.8|71877.8|71880|71874|191
1755277200000|2025-08-15 17:00:00|71881.1|71875.1|71883.2|71877.2|71885.3|71879.3|71879.1|71873.1|200
1755277500000|2025-08-15 17:05:00|71883.6|71877.6|71885.9|71879.9|71886.5|71880.5|71882|71876|158
1755277800000|2025-08-15 17:10:00|71886.3|71880.3|71886.2|71880.2|71886.4|71880.4|71884.5|71878.5|156
1755278100000|2025-08-15 17:15:00|71886.1|71880.1|71887.1|71881.1|71887.3|71881.3|71885|71879|113
1755278400000|2025-08-15 17:20:00|71887.2|71881.2|71888.8|71882.8|71891.7|71883.3|71887.1|71878.8|172
1755278700000|2025-08-15 17:25:00|71888.9|71882.9|71888.6|71882.6|71890.4|71884.4|71886|71878|194
1755279000000|2025-08-15 17:30:00|71888.5|71882.5|71887.9|71881.9|71891.3|71882.8|71887|71878.1|83
1755279300000|2025-08-15 17:35:00|71888|71882|71887.7|71881.7|71891.2|71882.7|71886.8|71879|70
1755279600000|2025-08-15 17:40:00|71887.6|71881.6|71884.4|71878.4|71887.8|71881.8|71884.2|71878.2|102
1755279900000|2025-08-15 17:45:00|71884.3|71878.3|71887.7|71881.7|71888|71882|71884.3|71878.3|101
1755280200000|2025-08-15 17:50:00|71887.9|71881.9|71889.8|71877.8|71890.7|71882.3|71884.6|71876.3|114
1755280500000|2025-08-15 17:55:00|71889.4|71877.4|71892.7|71880.7|71893.2|71884.2|71886.4|71876.9|197
1755280800000|2025-08-15 18:00:00|71892.6|71880.6|71887.8|71881.8|71892.9|71882.5|71887.3|71878.2|117
1755281100000|2025-08-15 18:05:00|71890.8|71878.8|71891.7|71879.7|71894.9|71882.9|71890.2|71878.2|190
1755281400000|2025-08-15 18:10:00|71891.8|71879.8|71890.2|71878.2|71893.8|71881.8|71889.2|71877.2|145
1755281700000|2025-08-15 18:15:00|71890.1|71878.1|71888.9|71876.9|71890.3|71878.3|71888.6|71876.6|139
1755282000000|2025-08-15 18:20:00|71888.8|71876.8|71883.9|71877.9|71889.1|71879.6|71883.9|71875.2|127
1755282300000|2025-08-15 18:25:00|71883.8|71877.8|71890|71878|71890.2|71878.8|71883.3|71875.2|123
1755282600000|2025-08-15 18:30:00|71890.1|71878.1|71892.6|71880.6|71892.7|71880.7|71889.8|71877.8|135
1755282900000|2025-08-15 18:35:00|71892.7|71880.7|71892|71880|71893.4|71881.4|71891.7|71879.7|73
1755283200000|2025-08-15 18:40:00|71892.1|71880.1|71893|71881|71894.5|71882.5|71892.1|71880.1|81
1755283500000|2025-08-15 18:45:00|71893.1|71881.1|71894.7|71882.7|71894.7|71886.8|71890.7|71880.4|96
1755283800000|2025-08-15 18:50:00|71894.6|71882.6|71892.3|71886.3|71894.6|71887.6|71891.2|71882.6|128
1755284100000|2025-08-15 18:55:00|71892.4|71886.4|71892|71886|71895.5|71889.5|71892|71886|157
1755284400000|2025-08-15 19:00:00|71891.9|71885.9|71891.5|71885.5|71894.3|71888.3|71891.4|71885.4|145
1755284700000|2025-08-15 19:05:00|71891.6|71885.6|71890.1|71884.1|71892.6|71886.6|71890.1|71884.1|151
1755285000000|2025-08-15 19:10:00|71890|71884|71890.6|71884.6|71890.8|71884.8|71890|71884|73
1755285300000|2025-08-15 19:15:00|71890.8|71884.8|71893.1|71887.1|71894.1|71887.1|71890.5|71881.7|113
1755285600000|2025-08-15 19:20:00|71893|71887|71891.8|71885.8|71894.3|71888.3|71891.7|71885.7|135
1755285900000|2025-08-15 19:25:00|71891.9|71885.9|71891|71885|71892.3|71886.3|71890.8|71884.8|134
1755286200000|2025-08-15 19:30:00|71891.2|71885.2|71890.4|71884.4|71891.2|71885.2|71889.2|71883.2|139
1755286500000|2025-08-15 19:35:00|71890.9|71884.9|71889.9|71883.9|71891.1|71885.1|71889.4|71883.4|136
1755286800000|2025-08-15 19:40:00|71889.8|71883.8|71891.5|71885.5|71891.7|71885.7|71889.5|71883.5|129
1755287100000|2025-08-15 19:45:00|71891.6|71885.6|71892.1|71886.1|71892.8|71886.8|71891.5|71885.5|72
1755287400000|2025-08-15 19:50:00|71892|71886|71891.7|71885.7|71895.1|71886.3|71891.2|71882.7|100
1755287700000|2025-08-15 19:55:00|71891.9|71885.9|71894.3|71882.3|71895.4|71886.4|71890.9|71882.1|183
1755288000000|2025-08-15 20:00:00|71894.4|71882.4|71892.8|71880.8|71895.1|71885.7|71890.1|71880.6|97
1755288300000|2025-08-15 20:05:00|71892.7|71880.7|71891.2|71879.2|71892.7|71880.7|71891|71879|39
1755288600000|2025-08-15 20:10:00|71891.1|71879.1|71889.7|71877.7|71891.3|71879.3|71889.7|71877.7|68
1755288900000|2025-08-15 20:15:00|71889.9|71877.9|71891.9|71879.9|71892|71880|71889.7|71877.7|54
1755289200000|2025-08-15 20:20:00|71892|71880|71893.5|71881.5|71893.9|71881.9|71891.4|71879.4|64
1755289500000|2025-08-15 20:25:00|71893.4|71881.4|71894|71882|71894|71882|71893.2|71881.2|65
1755289800000|2025-08-15 20:30:00|71894.1|71882.1|71895.4|71883.4|71895.5|71883.5|71894.1|71882.1|67
1755290100000|2025-08-15 20:35:00|71895.6|71883.6|71895.6|71883.6|71896|71884|71895.3|71883.3|56
1755290400000|2025-08-15 20:40:00|71894.6|71882.6|71893.7|71881.7|71896.3|71884.3|71888.8|71876.8|558
1755290700000|2025-08-15 20:45:00|71893.6|71881.6|71896.5|71884.5|71898.5|71886.5|71892.7|71880.7|190
1755291000000|2025-08-15 20:50:00|71896.3|71884.3|71894.7|71882.7|71935.7|71884.6|71889.4|71841.6|188
1755291300000|2025-08-15 20:55:00|71894.8|71882.8|71936.8|71840.3|71940.1|71883.6|71894.7|71835.7|191
1755460800000|2025-08-17 20:00:00|71902.3|71806.8|71902.3|71806.8|71902.3|71806.8|71902.3|71806.8|1
1755462000000|2025-08-17 20:20:00|71911.4|71785.4|71911.4|71785.4|71911.4|71785.4|71911.4|71785.4|1
1755462300000|2025-08-17 20:25:00|71902.3|71806.8|71902.3|71806.8|71902.3|71806.8|71902.3|71806.8|1
1755462600000|2025-08-17 20:30:00|71911.4|71785.4|71911.4|71785.4|71911.4|71785.4|71911.4|71785.4|1
1755462900000|2025-08-17 20:35:00|71902.3|71806.8|71902.3|71806.8|71911.4|71806.8|71902.3|71785.4|3
1755463800000|2025-08-17 20:50:00|71916.1|71790.1|71902.3|71806.8|71916.1|71806.8|71902.3|71790.1|2
1755464100000|2025-08-17 20:55:00|71911.4|71785.4|71903.2|71777.2|71911.4|71806.8|71902.3|71777.2|4
1755464400000|2025-08-17 21:00:00|71902.3|71806.8|71889.5|71875.5|71902.5|71875.5|71889.5|71804.9|3
1755464700000|2025-08-17 21:05:00|71889.6|71875.6|71921.5|71843.5|71923.4|71875.8|71889.5|71842.6|19
1755465000000|2025-08-17 21:10:00|71921.1|71843.6|71889.6|71875.6|71924.3|71875.7|71889.5|71840.7|20
1755465300000|2025-08-17 21:15:00|71921.2|71844.7|71921.9|71843.1|71923.1|71876.2|71889.6|71842|16
1755465600000|2025-08-17 21:20:00|71921.8|71843.2|71924|71843.1|71924.6|71843.5|71921.8|71840.9|24
1755465900000|2025-08-17 21:25:00|71924.6|71843.2|71923.4|71841.7|71925|71843.6|71923.1|71841.7|79
1755466200000|2025-08-17 21:30:00|71923.3|71842.2|71922.3|71842.8|71923.4|71843.2|71922.3|71841.8|16
1755466500000|2025-08-17 21:35:00|71922.2|71842.6|71921.4|71843.8|71922.3|71875.3|71889.3|71842.6|8
1755466800000|2025-08-17 21:40:00|71921.6|71843.6|71921.8|71843.2|71921.8|71843.7|71921.6|71843.2|5
1755467100000|2025-08-17 21:45:00|71921.6|71843.4|71921.9|71843.2|71922.1|71875.4|71889.4|71843.1|6
1755467400000|2025-08-17 21:50:00|71922.1|71842.9|71889.5|71875.5|71922.1|71875.6|71889.3|71842.9|5
1755467700000|2025-08-17 21:55:00|71888.3|71874.3|71888.3|71874.3|71888.3|71874.3|71886.4|71872.4|3
1755468000000|2025-08-17 22:00:00|71889.4|71875.4|71904.4|71860.5|71907|71876.7|71888.5|71858.3|32
1755468300000|2025-08-17 22:05:00|71904.5|71860.4|71903.1|71861.9|71906.4|71862.5|71902.6|71858.5|36
1755468600000|2025-08-17 22:10:00|71903|71863.3|71899.6|71864.8|71905.8|71876.2|71888|71857.6|113
1755468900000|2025-08-17 22:15:00|71887.9|71875.9|71887.5|71875.5|71888.1|71876.1|71887.1|71875.1|65
1755469200000|2025-08-17 22:20:00|71887.6|71875.6|71887.3|71875.3|71888.8|71876.8|71886.3|71874.3|56
1755469500000|2025-08-17 22:25:00|71887.2|71875.2|71888.1|71876.1|71888.9|71876.9|71886.6|71874.6|58
1755469800000|2025-08-17 22:30:00|71887.7|71875.7|71882.8|71870.8|71888.2|71876.2|71880.6|71868.6|93
1755470100000|2025-08-17 22:35:00|71882.7|71870.7|71882.3|71870.3|71883.2|71871.2|71882|71870|74
1755470400000|2025-08-17 22:40:00|71882.4|71870.4|71882.8|71870.8|71882.9|71870.9|71881.8|71869.8|55
1755470700000|2025-08-17 22:45:00|71882.9|71870.9|71879|71867|71883.4|71871.4|71878.8|71866.8|81
1755471000000|2025-08-17 22:50:00|71879.3|71867.3|71879.3|71867.3|71879.5|71867.5|71878.8|71866.8|56
1755471300000|2025-08-17 22:55:00|71879.4|71867.4|71878.6|71866.6|71879.5|71867.5|71878.2|71866.2|70
1755471600000|2025-08-17 23:00:00|71878.9|71866.9|71884.1|71872.1|71884.1|71872.1|71878.7|71866.7|82
1755471900000|2025-08-17 23:05:00|71884.2|71872.2|71881.7|71869.7|71884.2|71872.2|71880.9|71868.9|121
1755472200000|2025-08-17 23:10:00|71881.9|71869.9|71882.8|71870.8|71882.9|71870.9|71881.3|71869.3|73
1755472500000|2025-08-17 23:15:00|71882.7|71870.7|71894.1|71882.1|71894.1|71882.1|71882.6|71870.6|119
1755472800000|2025-08-17 23:20:00|71894|71882|71894.8|71882.8|71894.9|71882.9|71892.7|71880.7|109
1755473100000|2025-08-17 23:25:00|71893.8|71881.8|71892.7|71880.7|71894.5|71882.5|71889.3|71877.3|138
1755473400000|2025-08-17 23:30:00|71892.6|71880.6|71892.9|71880.9|71893.5|71881.5|71892.5|71880.5|153
1755473700000|2025-08-17 23:35:00|71892.8|71880.8|71894|71882|71894.5|71882.5|71892.4|71880.4|134
1755474000000|2025-08-17 23:40:00|71893.9|71881.9|71895.7|71883.7|71896.1|71884.1|71893.9|71881.9|152
1755474300000|2025-08-17 23:45:00|71895.9|71883.9|71896.3|71884.3|71897.5|71885.5|71895.9|71883.9|103
1755474600000|2025-08-17 23:50:00|71896.4|71884.4|71893.6|71881.6|71896.7|71884.7|71893.4|71881.4|114
1755474900000|2025-08-17 23:55:00|71893.8|71881.8|71894.1|71882.1|71897.2|71885.2|71892.5|71880.5|190
1755475200000|2025-08-18 00:00:00|71893.6|71881.6|71890.6|71878.6|71895.7|71883.7|71886.7|71874.7|249
1755475500000|2025-08-18 00:05:00|71890.7|71878.7|71887.7|71875.7|71890.8|71878.8|71883.3|71871.3|245
1755475800000|2025-08-18 00:10:00|71887.8|71875.8|71885.5|71873.5|71888.2|71876.2|71884.7|71872.7|151
1755476100000|2025-08-18 00:15:00|71885.4|71873.4|71880.4|71868.4|71888|71876|71878.9|71867.7|159
1755476400000|2025-08-18 00:20:00|71880.3|71868.3|71880.5|71868.5|71882.8|71870.8|71878.2|71866.2|152
1755476700000|2025-08-18 00:25:00|71880.4|71868.4|71881.5|71869.5|71882.9|71870.9|71878.6|71866.6|191
1755477000000|2025-08-18 00:30:00|71881|71869|71884.6|71872.6|71886|71875.3|71879.9|71868.1|223
1755477300000|2025-08-18 00:35:00|71884.5|71872.5|71883.1|71871.1|71884.7|71875.3|71880.9|71870.4|116
1755477600000|2025-08-18 00:40:00|71882.9|71870.9|71885.4|71873.4|71889.1|71877.4|71882.3|71870.9|136
1755477900000|2025-08-18 00:45:00|71884.8|71872.8|71879.6|71873.6|71886.1|71875.8|71879.1|71871|164
1755478200000|2025-08-18 00:50:00|71879.9|71873.9|71882.5|71876.5|71885.2|71879.2|71879.6|71870.7|213
1755478500000|2025-08-18 00:55:00|71883.6|71877.6|71880.9|71874.9|71883.6|71877.6|71876.8|71870.8|196
1755478800000|2025-08-18 01:00:00|71880.7|71874.7|71881|71875|71883.9|71877.9|71880.3|71874.3|217
1755479100000|2025-08-18 01:05:00|71881.3|71875.3|71882.7|71876.7|71882.7|71876.7|71878.4|71872.4|235
1755479400000|2025-08-18 01:10:00|71882.5|71876.5|71881.2|71869.2|71882.5|71876.5|71876.7|71867.9|182
1755479700000|2025-08-18 01:15:00|71881.3|71869.3|71869.4|71863.4|71882.8|71870.8|71868.9|71859.3|306
1755480000000|2025-08-18 01:20:00|71869.1|71863.1|71869.7|71863.7|71870.8|71864.8|71869|71863|160
1755480300000|2025-08-18 01:25:00|71869.6|71863.6|71875|71863|71875.4|71869.4|71868.9|71862.4|223
1755480600000|2025-08-18 01:30:00|71874.7|71862.7|71873.8|71867.8|71885.5|71876.6|71870.4|71859.5|387
1755480900000|2025-08-18 01:35:00|71873.7|71867.7|71862.5|71856.5|71874.9|71868.9|71859.1|71851.2|385
1755481200000|2025-08-18 01:40:00|71861.6|71855.6|71858.8|71852.8|71863.9|71857.9|71857.5|71851.5|298
1755481500000|2025-08-18 01:45:00|71859|71853|71851.6|71845.6|71863.2|71857.2|71848.2|71842.2|388
1755481800000|2025-08-18 01:50:00|71851.4|71845.4|71846.7|71840.7|71852.1|71846.1|71843|71837|340
1755482100000|2025-08-18 01:55:00|71846.9|71840.9|71842.4|71836.4|71850.6|71841.2|71839.9|71833.9|318
1755482400000|2025-08-18 02:00:00|71842.2|71836.2|71844|71838|71844.2|71838.2|71838.2|71832.2|289
1755482700000|2025-08-18 02:05:00|71843.9|71837.9|71846.8|71840.8|71851.9|71845.9|71843.5|71837.5|300
1755483000000|2025-08-18 02:10:00|71846.7|71840.7|71850.4|71844.4|71851|71845|71846.6|71840.6|278
1755483300000|2025-08-18 02:15:00|71850.5|71844.5|71854.3|71842.3|71860.4|71851.3|71849.6|71841.7|281
1755483600000|2025-08-18 02:20:00|71854.4|71842.4|71860.5|71848.5|71861.5|71849.5|71854.4|71842.4|275
1755483900000|2025-08-18 02:25:00|71860.6|71848.6|71860.5|71848.5|71862.2|71853.3|71855.7|71846.9|253
1755484200000|2025-08-18 02:30:00|71860.6|71848.6|71857.3|71851.3|71861.7|71852.9|71856.7|71848.6|232
1755484500000|2025-08-18 02:35:00|71857.4|71851.4|71862.6|71856.6|71863.6|71857.6|71856.7|71850.7|238
1755484800000|2025-08-18 02:40:00|71862.7|71856.7|71864.3|71858.3|71864.6|71858.6|71862.1|71856.1|177
1755485100000|2025-08-18 02:45:00|71864.5|71858.5|71872.7|71866.7|71876|71870|71860.6|71854.6|288
1755485400000|2025-08-18 02:50:00|71872.8|71866.8|71869.7|71863.7|71873.1|71867.1|71867.2|71861.2|268
1755485700000|2025-08-18 02:55:00|71869.9|71863.9|71869.6|71863.6|71872.4|71866.4|71868.4|71862.4|220
1755486000000|2025-08-18 03:00:00|71869.7|71863.7|71864.8|71858.8|71870.5|71864.5|71860.9|71854.9|212
1755486300000|2025-08-18 03:05:00|71864.7|71858.7|71862.9|71856.9|71867.9|71861.9|71862.4|71856.4|164
1755486600000|2025-08-18 03:10:00|71863.1|71857.1|71862.1|71856.1|71866.6|71860.6|71861.6|71855.6|147
1755486900000|2025-08-18 03:15:00|71862.2|71856.2|71858|71852|71862.2|71856.2|71856.3|71850.3|205
1755487200000|2025-08-18 03:20:00|71858.2|71852.2|71854.4|71848.4|71860.8|71854.8|71853.5|71847.5|233
1755487500000|2025-08-18 03:25:00|71854.5|71848.5|71850.5|71844.5|71854.6|71848.6|71849.6|71843.6|238
1755487800000|2025-08-18 03:30:00|71850.6|71844.6|71842.3|71830.3|71850.9|71844.9|71836.3|71824.7|263
1755488100000|2025-08-18 03:35:00|71842.1|71830.1|71834.6|71828.6|71843.7|71834|71829.9|71823.9|259
1755488400000|2025-08-18 03:40:00|71834.3|71828.3|71837.5|71825.5|71838.8|71829.9|71824.6|71818.6|260
1755488700000|2025-08-18 03:45:00|71837.3|71825.3|71827|71821|71837.5|71828|71824.5|71818.5|177
1755489000000|2025-08-18 03:50:00|71827.1|71821.1|71827.8|71821.8|71828.5|71822.5|71821.4|71815.4|215
1755489300000|2025-08-18 03:55:00|71827.7|71821.7|71828.1|71822.1|71829.7|71823.7|71825.7|71819.7|169
1755489600000|2025-08-18 04:00:00|71828.2|71822.2|71826.9|71820.9|71829.4|71823.4|71820.9|71814.9|211
1755489900000|2025-08-18 04:05:00|71827|71821|71822.8|71816.8|71830.6|71821.5|71822.8|71816.8|174
1755490200000|2025-08-18 04:10:00|71822.9|71816.9|71823.7|71817.7|71826.5|71820.5|71820.6|71814.6|173
1755490500000|2025-08-18 04:15:00|71823.6|71817.6|71822.7|71816.7|71824.6|71818.6|71819.2|71813.2|154
1755490800000|2025-08-18 04:20:00|71822.8|71816.8|71825|71819|71825.5|71819.5|71822.5|71816.5|111
1755491100000|2025-08-18 04:25:00|71825.3|71819.3|71824.9|71818.9|71827.1|71821.1|71824.6|71818.6|113
1755491400000|2025-08-18 04:30:00|71824.8|71818.8|71823.3|71817.3|71824.8|71818.8|71823.2|71817.2|81
1755491700000|2025-08-18 04:35:00|71823.2|71817.2|71827.6|71821.6|71828|71822|71822.3|71816.3|132
1755492000000|2025-08-18 04:40:00|71827.5|71821.5|71828.2|71822.2|71828.2|71822.2|71821.9|71815.9|118
1755492300000|2025-08-18 04:45:00|71827.9|71821.9|71827.9|71821.9|71829|71823|71827.5|71821.5|130
1755492600000|2025-08-18 04:50:00|71828|71822|71826|71820|71830.3|71824.3|71825.8|71819.8|67
1755492900000|2025-08-18 04:55:00|71826.1|71820.1|71824.9|71818.9|71826.4|71820.4|71822.4|71816.4|131
1755493200000|2025-08-18 05:00:00|71825|71819|71819.8|71813.8|71826.1|71820.1|71819.7|71813.7|198
1755493500000|2025-08-18 05:05:00|71819.7|71813.7|71819.3|71813.3|71823.9|71817.9|71817.5|71811.5|274
1755493800000|2025-08-18 05:10:00|71819.4|71813.4|71824.5|71818.5|71825.9|71819.9|71819.4|71813.4|158
1755494100000|2025-08-18 05:15:00|71824.6|71818.6|71827.4|71821.4|71828|71822|71824.3|71818.3|220
1755494400000|2025-08-18 05:20:00|71827.5|71821.5|71838.6|71832.6|71839.7|71833.7|71827.4|71821.4|274
1755494700000|2025-08-18 05:25:00|71838.5|71832.5|71840|71834|71841|71835|71836.9|71830.9|240
1755495000000|2025-08-18 05:30:00|71840.1|71834.1|71839.9|71833.9|71841.7|71835.7|71836.2|71830.2|206
1755495300000|2025-08-18 05:35:00|71840|71834|71840.4|71834.4|71843.6|71837.6|71839.7|71833.7|159
1755495600000|2025-08-18 05:40:00|71840.3|71834.3|71842.4|71836.4|71846|71840|71836.4|71830.4|205
1755495900000|2025-08-18 05:45:00|71842.5|71836.5|71839.8|71833.8|71843.7|71837.7|71839.2|71833.2|219
1755496200000|2025-08-18 05:50:00|71839.9|71833.9|71837.8|71831.8|71843|71834.9|71833.7|71827.7|244
1755496500000|2025-08-18 05:55:00|71838|71832|71832.6|71826.6|71839|71833|71831.8|71825.8|457
1755496800000|2025-08-18 06:00:00|71832.9|71826.9|71828.9|71822.9|71835.4|71829.4|71828.6|71822.6|305
1755497100000|2025-08-18 06:05:00|71828.6|71822.6|71833.3|71827.3|71835.7|71829.7|71828.6|71822.6|248
1755497400000|2025-08-18 06:10:00|71834.2|71828.2|71838.3|71832.3|71841.9|71835.9|71833.9|71827.9|306
1755497700000|2025-08-18 06:15:00|71838.2|71832.2|71840.8|71834.8|71842.8|71836.8|71835.6|71829.6|291
1755498000000|2025-08-18 06:20:00|71840.6|71834.6|71840.5|71834.5|71845.2|71839.2|71839.4|71833.4|286
1755498300000|2025-08-18 06:25:00|71840.6|71834.6|71841.3|71835.3|71848.7|71842.7|71837.9|71831.9|332
1755498600000|2025-08-18 06:30:00|71841.1|71835.1|71839.2|71833.2|71842.8|71836.8|71837.8|71831.8|317
1755498900000|2025-08-18 06:35:00|71839.1|71833.1|71839.9|71833.9|71841.7|71835.7|71838.5|71832.5|240
1755499200000|2025-08-18 06:40:00|71839.8|71833.8|71845|71839|71845.7|71839.7|71839.2|71833.2|243
1755499500000|2025-08-18 06:45:00|71845.4|71839.4|71843.6|71837.6|71845.9|71839.9|71841.2|71835.2|283
1755499800000|2025-08-18 06:50:00|71843.7|71837.7|71845.7|71839.7|71846.7|71840.7|71840.7|71834.7|350
1755500100000|2025-08-18 06:55:00|71845.6|71839.6|71843.4|71837.4|71847.4|71841.4|71841.6|71835.6|480
1755500400000|2025-08-18 07:00:00|71843.3|71837.3|71844.8|71838.8|71845.4|71839.4|71839|71833|292
1755500700000|2025-08-18 07:05:00|71844.2|71838.2|71835.7|71829.7|71845|71839|71835.2|71829.2|254
1755501000000|2025-08-18 07:10:00|71835.6|71829.6|71820.7|71814.7|71835.6|71829.6|71818.8|71812.8|366
1755501300000|2025-08-18 07:15:00|71820.8|71814.8|71824.8|71818.8|71829.5|71823.5|71819|71811.6|393
1755501600000|2025-08-18 07:20:00|71824.7|71818.7|71819.3|71813.3|71828.2|71818.9|71819.1|71813.1|333
1755501900000|2025-08-18 07:25:00|71819.2|71813.2|71825|71819|71826.9|71820.9|71818.5|71812.5|327
1755502200000|2025-08-18 07:30:00|71825.2|71819.2|71822.2|71816.2|71825.4|71819.4|71819.9|71813.9|297
1755502500000|2025-08-18 07:35:00|71822.3|71816.3|71822.4|71816.4|71824.7|71818.7|71821.4|71815.4|263
1755502800000|2025-08-18 07:40:00|71822.6|71816.6|71826.7|71820.7|71829.5|71823.5|71822.6|71816.6|313
1755503100000|2025-08-18 07:45:00|71826.5|71820.5|71831.2|71825.2|71831.5|71825.5|71826.3|71820.3|238
1755503400000|2025-08-18 07:50:00|71830.9|71824.9|71844.3|71838.3|71844.4|71838.4|71830.9|71824.9|367
1755503700000|2025-08-18 07:55:00|71844.6|71838.6|71843|71837|71856.5|71850.5|71838.9|71832.9|579
1755504000000|2025-08-18 08:00:00|71843.1|71837.1|71851.7|71845.7|71851.7|71845.7|71838.6|71832.6|432
1755504300000|2025-08-18 08:05:00|71851.8|71845.8|71838.8|71832.8|71851.8|71845.8|71838.1|71832.1|331
1755504600000|2025-08-18 08:10:00|71838.6|71832.6|71841.3|71835.3|71841.3|71835.3|71836.1|71830.1|268
1755504900000|2025-08-18 08:15:00|71841.2|71835.2|71844.5|71832.5|71847.8|71836|71838|71831.8|287
1755505200000|2025-08-18 08:20:00|71844.2|71832.2|71832.3|71826.3|71849.7|71841.1|71831.6|71825.6|321
1755505500000|2025-08-18 08:25:00|71832.2|71826.2|71822.9|71816.9|71832.4|71826.4|71815.8|71809.8|400
1755505800000|2025-08-18 08:30:00|71820.5|71814.5|71813.4|71807.4|71823.7|71817.7|71811.3|71802|348
1755506100000|2025-08-18 08:35:00|71813.5|71807.5|71810.4|71804.4|71815.5|71809.5|71809.8|71803.8|269
1755506400000|2025-08-18 08:40:00|71810.3|71804.3|71804.8|71798.8|71810.7|71804.7|71802.1|71796.1|342
1755506700000|2025-08-18 08:45:00|71804.7|71798.7|71809.1|71803.1|71810.4|71804.4|71800.4|71794.4|340
1755507000000|2025-08-18 08:50:00|71808.9|71802.9|71802.5|71796.5|71808.9|71802.9|71800|71790.7|268
1755507300000|2025-08-18 08:55:00|71802.8|71796.8|71804.8|71798.8|71815.8|71806.4|71802.8|71796.8|324
1755507600000|2025-08-18 09:00:00|71804.9|71798.9|71809.7|71797.7|71810.9|71802.2|71802.8|71793.7|438
1755507900000|2025-08-18 09:05:00|71810|71798|71796.3|71790.3|71810.6|71801.9|71793.2|71787.2|353
1755508200000|2025-08-18 09:10:00|71795.6|71789.6|71804.5|71798.5|71807.9|71801.9|71795.6|71789.6|349
1755508500000|2025-08-18 09:15:00|71804.6|71798.6|71808.8|71802.8|71811.9|71805.9|71802.1|71796.1|293
1755508800000|2025-08-18 09:20:00|71809|71803|71813|71807|71813.4|71807.4|71808.4|71802.4|245
1755509100000|2025-08-18 09:25:00|71813.2|71807.2|71815.4|71809.4|71815.5|71809.5|71809.4|71803.4|292
1755509400000|2025-08-18 09:30:00|71815.5|71809.5|71810.7|71804.7|71815.7|71809.7|71809.2|71803.2|253
1755509700000|2025-08-18 09:35:00|71810.8|71804.8|71813.7|71807.7|71816.8|71810.8|71810.6|71804.6|212
1755510000000|2025-08-18 09:40:00|71813.6|71807.6|71816.8|71810.8|71818.1|71812.1|71813.3|71807.3|174
1755510300000|2025-08-18 09:45:00|71816.7|71810.7|71814.7|71808.7|71816.8|71810.8|71813.7|71807.7|120
1755510600000|2025-08-18 09:50:00|71814.8|71808.8|71819.7|71813.7|71823.8|71817.8|71813.1|71807.1|211
1755510900000|2025-08-18 09:55:00|71819.6|71813.6|71822.5|71816.5|71823.2|71817.2|71816.4|71810.4|201
1755511200000|2025-08-18 10:00:00|71822.6|71816.6|71817.4|71811.4|71826.5|71820.5|71817.4|71811.4|259
1755511500000|2025-08-18 10:05:00|71817.5|71811.5|71818.6|71812.6|71820|71814|71817.4|71811.4|80
1755511800000|2025-08-18 10:10:00|71818.5|71812.5|71818.6|71812.6|71819.7|71813.7|71817.5|71811.5|100
1755512100000|2025-08-18 10:15:00|71818.9|71812.9|71817.1|71811.1|71820|71814|71815.5|71809.5|187
1755512400000|2025-08-18 10:20:00|71817.2|71811.2|71816.1|71810.1|71817.2|71811.2|71813.7|71807.7|146
1755512700000|2025-08-18 10:25:00|71816|71810|71818.9|71812.9|71820.2|71814.2|71814.2|71808.2|199
1755513000000|2025-08-18 10:30:00|71818.7|71812.7|71820.1|71814.1|71822|71816|71816.7|71810.7|176
1755513300000|2025-08-18 10:35:00|71820.2|71814.2|71820.7|71814.7|71822.9|71816.9|71818.9|71812.9|184
1755513600000|2025-08-18 10:40:00|71820.8|71814.8|71818.4|71812.4|71820.9|71814.9|71818.3|71812.3|137
1755513900000|2025-08-18 10:45:00|71818.6|71812.6|71815.9|71809.9|71819|71813|71815.7|71809.7|103
1755514200000|2025-08-18 10:50:00|71816|71810|71819.3|71813.3|71819.6|71813.6|71815|71809|115
1755514500000|2025-08-18 10:55:00|71819.4|71813.4|71819.6|71813.6|71820|71814|71818.9|71812.9|95
1755514800000|2025-08-18 11:00:00|71819.7|71813.7|71818.7|71812.7|71819.8|71813.8|71818.5|71812.5|79
1755515100000|2025-08-18 11:05:00|71818.8|71812.8|71817.9|71811.9|71818.8|71812.8|71817.2|71811.2|95
1755515400000|2025-08-18 11:10:00|71817.8|71811.8|71818.9|71812.9|71819.8|71813.8|71813.8|71807.8|136
1755515700000|2025-08-18 11:15:00|71819|71813|71821.6|71815.6|71821.8|71815.8|71818.4|71812.4|110
1755516000000|2025-08-18 11:20:00|71821.7|71815.7|71819.7|71813.7|71823.3|71817.3|71819.5|71813.5|102
1755516300000|2025-08-18 11:25:00|71819.4|71813.4|71819.6|71813.6|71820.6|71814.6|71819|71813|97
1755516600000|2025-08-18 11:30:00|71819.4|71813.4|71823.5|71817.5|71823.7|71817.7|71819.4|71813.4|137
1755516900000|2025-08-18 11:35:00|71823.6|71817.6|71822.9|71816.9|71826.4|71818.1|71822.6|71814.4|117
1755517200000|2025-08-18 11:40:00|71822.8|71816.8|71822.2|71816.2|71826.3|71817.8|71821.8|71814.1|156
1755517500000|2025-08-18 11:45:00|71822.1|71816.1|71823.2|71817.2|71826.2|71818.5|71820.9|71814.1|121
1755517800000|2025-08-18 11:50:00|71823.3|71817.3|71823.6|71817.6|71825.2|71819.2|71821|71812.2|162
1755518100000|2025-08-18 11:55:00|71823.7|71817.7|71832.6|71826.6|71836.7|71830.1|71823.6|71817.6|335
1755518400000|2025-08-18 12:00:00|71832.7|71826.7|71826.6|71820.6|71832.7|71826.7|71826.1|71820.1|269
1755518700000|2025-08-18 12:05:00|71826.5|71820.5|71835.3|71829.3|71838.3|71829.3|71826.5|71820.5|216
1755519000000|2025-08-18 12:10:00|71835.1|71829.1|71840.1|71834.1|71843.2|71836.6|71834.8|71828.8|222
1755519300000|2025-08-18 12:15:00|71839.9|71833.9|71840.3|71834.3|71843|71837|71836.7|71830.7|170
1755519600000|2025-08-18 12:20:00|71840.2|71834.2|71839.8|71833.8|71840.3|71834.3|71836.1|71830.1|224
1755519900000|2025-08-18 12:25:00|71840|71834|71841.4|71835.4|71842.8|71836.8|71839.3|71833.3|190
1755520200000|2025-08-18 12:30:00|71841.3|71835.3|71840.1|71834.1|71842.2|71836.2|71834|71828|248
1755520500000|2025-08-18 12:35:00|71840.2|71834.2|71840.3|71834.3|71844.8|71838.8|71839.5|71833.5|258
1755520800000|2025-08-18 12:40:00|71840.4|71834.4|71844.1|71838.1|71844.1|71838.1|71836.7|71830.7|202
1755521100000|2025-08-18 12:45:00|71843.8|71837.8|71843.9|71837.9|71847.1|71841.1|71842.3|71836.3|210
1755521400000|2025-08-18 12:50:00|71843.8|71837.8|71843.8|71837.8|71847.2|71838.8|71842.2|71833.8|163
1755521700000|2025-08-18 12:55:00|71844|71838|71843|71837|71846.6|71840.6|71842.9|71836.9|216
1755522000000|2025-08-18 13:00:00|71842.9|71836.9|71847.9|71841.9|71851.1|71845.1|71842.9|71836.9|436
1755522300000|2025-08-18 13:05:00|71847.8|71841.8|71850.2|71844.2|71850.5|71844.5|71846.3|71840.3|257
1755522600000|2025-08-18 13:10:00|71850.9|71844.9|71855.1|71849.1|71855.1|71849.1|71849.2|71843.2|243
1755522900000|2025-08-18 13:15:00|71855.2|71849.2|71859.1|71853.1|71861.8|71855.8|71855.1|71849.1|224
1755523200000|2025-08-18 13:20:00|71859.2|71853.2|71851.8|71845.8|71859.6|71853.6|71851.8|71845.8|235
1755523500000|2025-08-18 13:25:00|71851.7|71845.7|71854.2|71848.2|71854.3|71848.3|71850.9|71844.9|229
1755523800000|2025-08-18 13:30:00|71854.1|71848.1|71860.8|71854.8|71867.8|71857.8|71851.9|71845.1|327
1755524100000|2025-08-18 13:35:00|71860.7|71854.7|71864.8|71858.8|71865.6|71858.8|71857.4|71851.4|368
1755524400000|2025-08-18 13:40:00|71864.7|71858.7|71858.3|71852.3|71865.1|71859.1|71857.1|71848.8|247
1755524700000|2025-08-18 13:45:00|71858.2|71852.2|71860.9|71854.9|71862.1|71856.1|71858.1|71852.1|280
1755525000000|2025-08-18 13:50:00|71860.6|71854.6|71856.1|71850.1|71860.7|71854.7|71852.5|71846.5|295
1755525300000|2025-08-18 13:55:00|71856|71850|71858.9|71852.9|71861.8|71855.8|71855.6|71849.6|333
1755525600000|2025-08-18 14:00:00|71859.4|71853.4|71857.7|71851.7|71870.6|71864.6|71857.2|71851.2|380
1755525900000|2025-08-18 14:05:00|71857.8|71851.8|71856.9|71850.9|71861.5|71855.5|71853.6|71847.6|358
1755526200000|2025-08-18 14:10:00|71856.7|71850.7|71856.7|71850.7|71862.7|71856.7|71855.4|71849.4|329
1755526500000|2025-08-18 14:15:00|71856.8|71850.8|71854.4|71848.4|71859.9|71853.9|71852.7|71846.7|285
1755526800000|2025-08-18 14:20:00|71854.3|71848.3|71853.9|71847.9|71862.2|71856.2|71852.7|71846.7|297
1755527100000|2025-08-18 14:25:00|71854.1|71848.1|71859.9|71853.9|71860|71854|71849.9|71843.9|294
1755527400000|2025-08-18 14:30:00|71860|71854|71864.2|71858.2|71864.5|71858.5|71858.9|71852.9|196
1755527700000|2025-08-18 14:35:00|71864.3|71858.3|71867.8|71861.8|71870|71864|71864|71858|197
1755528000000|2025-08-18 14:40:00|71867.9|71861.9|71872.5|71866.5|71873.4|71867.4|71867.9|71861.9|178
1755528300000|2025-08-18 14:45:00|71872.6|71866.6|71879.6|71873.6|71882.1|71876.1|71872.6|71866.6|260
1755528600000|2025-08-18 14:50:00|71879.4|71873.4|71881.9|71875.9|71885.1|71879.1|71878.6|71872.6|257
1755528900000|2025-08-18 14:55:00|71881.8|71875.8|71876.7|71870.7|71882.1|71876.1|71875.5|71869.5|329
1755529200000|2025-08-18 15:00:00|71876.8|71870.8|71878.8|71872.8|71879.9|71873.9|71875.2|71869.2|230
1755529500000|2025-08-18 15:05:00|71879|71873|71879.7|71873.7|71880.6|71874.6|71876.1|71870.1|273
1755529800000|2025-08-18 15:10:00|71879.6|71873.6|71875.4|71869.4|71882.5|71876.5|71874.8|71868.8|299
1755530100000|2025-08-18 15:15:00|71875.3|71869.3|71875.6|71869.6|71876.5|71870.5|71873.4|71867.4|200
1755530400000|2025-08-18 15:20:00|71875.5|71869.5|71867.7|71861.7|71875.5|71869.5|71865.9|71859.9|189
1755530700000|2025-08-18 15:25:00|71867.5|71861.5|71869|71863|71871.9|71865.9|71865.9|71859.9|243
1755531000000|2025-08-18 15:30:00|71868.9|71862.9|71864.4|71858.4|71870.9|71864.9|71863.9|71857.9|171
1755531300000|2025-08-18 15:35:00|71864.3|71858.3|71865.8|71859.8|71866.7|71860.7|71860.6|71854.6|275
1755531600000|2025-08-18 15:40:00|71866|71860|71872.1|71866.1|71874.2|71868.2|71865.8|71859.8|175
1755531900000|2025-08-18 15:45:00|71872.2|71866.2|71869.9|71863.9|71872.8|71866.8|71868|71862|186
1755532200000|2025-08-18 15:50:00|71870|71864|71870.8|71864.8|71873.2|71867.2|71869.9|71863.9|195
1755532500000|2025-08-18 15:55:00|71870.9|71864.9|71869.2|71863.2|71872.9|71865|71867.9|71860.8|259
1755532800000|2025-08-18 16:00:00|71869.1|71863.1|71872.1|71866.1|71874.3|71868.3|71868.4|71862.4|246
1755533100000|2025-08-18 16:05:00|71871.9|71865.9|71872.5|71866.5|71873.2|71867.2|71870.9|71864.9|142
1755533400000|2025-08-18 16:10:00|71872.3|71866.3|71869.9|71863.9|71872.7|71866.7|71869.9|71863.9|134
1755533700000|2025-08-18 16:15:00|71870|71864|71876.9|71870.9|71878|71872|71870|71864|139
1755534000000|2025-08-18 16:20:00|71877.1|71871.1|71877|71871|71880|71871.9|71875.6|71867.7|143
1755534300000|2025-08-18 16:25:00|71876.8|71870.8|71875|71869|71877.7|71871.7|71873.8|71867.8|204
1755534600000|2025-08-18 16:30:00|71874.8|71868.8|71877.3|71871.3|71878.9|71872.9|71873.2|71867.2|176
1755534900000|2025-08-18 16:35:00|71877.1|71871.1|71871.8|71865.8|71877.4|71871.4|71871.8|71865.8|133
1755535200000|2025-08-18 16:40:00|71871.9|71865.9|71876|71870|71876|71870|71871.9|71865.9|131
1755535500000|2025-08-18 16:45:00|71875.6|71869.6|71877.3|71871.3|71878.5|71872.5|71874.9|71868.9|174
1755535800000|2025-08-18 16:50:00|71877.9|71871.9|71879.5|71873.5|71880.3|71874.3|71877.7|71871.7|136
1755536100000|2025-08-18 16:55:00|71879.4|71873.4|71879.7|71873.7|71881.3|71875.3|71878|71872|296
1755536400000|2025-08-18 17:00:00|71879.5|71873.5|71880.7|71874.7|71881|71875|71877.6|71871.6|171
1755536700000|2025-08-18 17:05:00|71880.8|71874.8|71874.7|71868.7|71881.8|71875.8|71874.3|71868.3|225
1755537000000|2025-08-18 17:10:00|71874.9|71868.9|71875.4|71863.4|71875.4|71869.4|71871.5|71863.3|153
1755537300000|2025-08-18 17:15:00|71875.5|71863.5|71876.9|71870.9|71877.1|71871.1|71871.4|71863.3|170
1755537600000|2025-08-18 17:20:00|71876.8|71870.8|71875.9|71869.9|71877.6|71871.6|71874.7|71868.7|167
1755537900000|2025-08-18 17:25:00|71876|71870|71878.1|71872.1|71879.5|71873.5|71876|71870|163
1755538200000|2025-08-18 17:30:00|71878|71872|71879.2|71873.2|71879.2|71873.2|71874.1|71868.1|158
1755538500000|2025-08-18 17:35:00|71879|71873|71878.3|71872.3|71879.3|71873.3|71877.5|71871.5|102
1755538800000|2025-08-18 17:40:00|71877.8|71871.8|71880.4|71874.4|71880.7|71874.7|71877|71871|118
1755539100000|2025-08-18 17:45:00|71880.6|71874.6|71878.5|71872.5|71880.6|71874.6|71878.3|71872.3|133
1755539400000|2025-08-18 17:50:00|71878.6|71872.6|71879.3|71873.3|71880.7|71874.7|71878.3|71872.3|137
1755539700000|2025-08-18 17:55:00|71879.5|71873.5|71882.9|71876.9|71882.9|71876.9|71877.3|71871.3|200
1755540000000|2025-08-18 18:00:00|71882.8|71876.8|71881.6|71869.6|71883|71877|71878.3|71869.5|219
1755540300000|2025-08-18 18:05:00|71881.7|71869.7|71880|71868|71881.8|71872.8|71875.8|71866.8|138
1755540600000|2025-08-18 18:10:00|71880.1|71868.1|71880.5|71868.5|71881.7|71871.6|71877.2|71868|78
1755540900000|2025-08-18 18:15:00|71880.4|71868.4|71881.5|71869.5|71882.5|71870.5|71880.1|71868.1|95
1755541200000|2025-08-18 18:20:00|71881.4|71869.4|71881.3|71869.3|71882.4|71872.5|71877.8|71868.9|110
1755541500000|2025-08-18 18:25:00|71880.8|71868.8|71880.6|71868.6|71881.2|71869.2|71879.3|71867.3|118
1755541800000|2025-08-18 18:30:00|71880.5|71868.5|71883|71871|71883.2|71871.2|71880.2|71868.2|124
1755542100000|2025-08-18 18:35:00|71883.1|71871.1|71881.4|71875.4|71884.6|71875.5|71880.7|71871.1|73
1755542400000|2025-08-18 18:40:00|71881.3|71875.3|71882.1|71876.1|71882.3|71876.3|71881|71875|99
1755542700000|2025-08-18 18:45:00|71882|71876|71883.5|71877.5|71884.5|71878.5|71881|71875|147
1755543000000|2025-08-18 18:50:00|71883.7|71877.7|71883.1|71877.1|71884.2|71878.2|71882.5|71876.5|184
1755543300000|2025-08-18 18:55:00|71882.9|71876.9|71882.6|71876.6|71884.2|71878.2|71882.4|71876.4|192
1755543600000|2025-08-18 19:00:00|71882.4|71876.4|71882.6|71876.6|71882.7|71876.7|71880.8|71874.8|207
1755543900000|2025-08-18 19:05:00|71882.5|71876.5|71883.1|71877.1|71883.2|71877.2|71882.2|71876.2|72
1755544200000|2025-08-18 19:10:00|71883|71877|71881.2|71875.2|71883.5|71877.5|71881.2|71875.2|143
1755544500000|2025-08-18 19:15:00|71881.3|71875.3|71882.6|71870.6|71883.8|71875.4|71878.9|71869.3|152
1755544800000|2025-08-18 19:20:00|71883.2|71871.2|71883.1|71871.1|71883.3|71871.3|71882.6|71870.6|54
1755545100000|2025-08-18 19:25:00|71883.2|71871.2|71878|71872|71883.4|71873.1|71877.8|71870.7|49
1755545400000|2025-08-18 19:30:00|71877.9|71871.9|71880.3|71868.3|71881.3|71872|71877.9|71867.4|152
1755545700000|2025-08-18 19:35:00|71880.4|71868.4|71874.8|71868.8|71880.4|71872.6|71872|71863.2|135
1755546000000|2025-08-18 19:40:00|71874.9|71868.9|71878.9|71872.9|71879.3|71873.3|71874.2|71865.3|115
1755546300000|2025-08-18 19:45:00|71878.7|71872.7|71880.3|71874.3|71881.2|71875.2|71878.6|71872.6|60
1755546600000|2025-08-18 19:50:00|71880.2|71874.2|71878|71872|71880.4|71874.4|71877.8|71871.8|74
1755546900000|2025-08-18 19:55:00|71878.1|71872.1|71877.5|71871.5|71878.3|71872.3|71876.9|71870.9|55
1755547200000|2025-08-18 20:00:00|71877.6|71871.6|71875.4|71869.4|71877.9|71871.9|71875.2|71869.2|84
1755547500000|2025-08-18 20:05:00|71875.3|71869.3|71873.8|71867.8|71875.8|71869.8|71873.7|71867.7|84
1755547800000|2025-08-18 20:10:00|71873.9|71867.9|71876.7|71870.7|71877|71871|71872.1|71866.1|77
1755548100000|2025-08-18 20:15:00|71876.8|71870.8|71877.3|71871.3|71878.4|71872.4|71876.6|71870.6|55
1755548400000|2025-08-18 20:20:00|71877.4|71871.4|71877.2|71871.2|71880.8|71871.7|71877.1|71867.7|44
1755548700000|2025-08-18 20:25:00|71877.1|71871.1|71880.3|71868.3|71880.6|71871.6|71876.8|71867.9|41
1755549000000|2025-08-18 20:30:00|71880.2|71868.2|71877.8|71865.8|71880.5|71868.5|71877.7|71865.7|67
1755549300000|2025-08-18 20:35:00|71878|71866|71879.8|71867.8|71880.2|71868.2|71877.6|71865.6|78
1755549600000|2025-08-18 20:40:00|71879.7|71867.7|71882.3|71870.3|71882.8|71870.8|71878.7|71866.7|107
1755549900000|2025-08-18 20:45:00|71882|71870|71884.1|71872.1|71885.2|71873.2|71881.4|71869.4|106
1755550200000|2025-08-18 20:50:00|71884|71872|71884.2|71872.2|71884.3|71872.3|71883.5|71871.5|125
1755550500000|2025-08-18 20:55:00|71885.2|71873.2|71882.3|71870.3|71885.4|71873.4|71880.4|71868.4|380
1755550800000|2025-08-18 21:00:00|71882.4|71870.4|71889.3|71859.1|71891.7|71870.4|71881.2|71859|7
1755551100000|2025-08-18 21:05:00|71878.8|71866.8|71878|71866|71880.8|71868.8|71878|71866|61
1755551400000|2025-08-18 21:10:00|71877.9|71865.9|71878|71866|71878.3|71866.3|71877.9|71865.9|55
1755551700000|2025-08-18 21:15:00|71878.1|71866.1|71877.9|71865.9|71878.1|71866.1|71877.7|71865.7|20
1755552000000|2025-08-18 21:20:00|71878|71866|71877.8|71865.8|71878.1|71866.1|71877.7|71865.7|20
1755552300000|2025-08-18 21:25:00|71877.9|71865.9|71877.8|71865.8|71878.1|71866.1|71877.7|71865.7|30
1755552600000|2025-08-18 21:30:00|71877.9|71865.9|71877.6|71865.6|71877.9|71865.9|71877.2|71865.2|49
1755552900000|2025-08-18 21:35:00|71877.9|71865.9|71877.6|71865.6|71878.3|71866.3|71877.3|71865.3|120
1755553200000|2025-08-18 21:40:00|71877.7|71865.7|71877.5|71865.5|71877.9|71865.9|71877.5|71865.5|46
1755553500000|2025-08-18 21:45:00|71877.6|71865.6|71878.2|71866.2|71878.3|71866.3|71877.5|71865.5|35
1755553800000|2025-08-18 21:50:00|71878.3|71866.3|71878.2|71866.2|71878.5|71866.5|71878.1|71866.1|38
1755554100000|2025-08-18 21:55:00|71878.3|71866.3|71877.9|71865.9|71878.3|71866.3|71877.8|71865.8|67
1755554400000|2025-08-18 22:00:00|71878|71866|71878.6|71866.6|71879.3|71867.3|71876.9|71864.9|136
1755554700000|2025-08-18 22:05:00|71878.7|71866.7|71886.7|71854.2|71887.8|71866.8|71875.6|71854|201
1755555000000|2025-08-18 22:10:00|71875.6|71863.6|71877.7|71865.7|71886.8|71866.2|71875.4|71854.8|118
1755555300000|2025-08-18 22:15:00|71878.4|71866.4|71879.8|71867.8|71880.3|71868.3|71878|71866|144
1755555600000|2025-08-18 22:20:00|71879.4|71867.4|71877.7|71865.7|71881.5|71869.5|71877.4|71865.4|139
1755555900000|2025-08-18 22:25:00|71877.4|71865.4|71878.4|71866.4|71878.5|71866.5|71876.9|71864.9|87
1755556200000|2025-08-18 22:30:00|71878.5|71866.5|71878.8|71866.8|71879.3|71867.3|71877.3|71865.3|92
1755556500000|2025-08-18 22:35:00|71878.9|71866.9|71878.9|71866.9|71879.3|71867.3|71878.1|71866.1|84
1755556800000|2025-08-18 22:40:00|71878.7|71866.7|71878.9|71866.9|71879.2|71867.2|71878.6|71866.6|35
1755557100000|2025-08-18 22:45:00|71879|71867|71880|71868|71880.6|71868.6|71878.8|71866.8|106
1755557400000|2025-08-18 22:50:00|71880.1|71868.1|71879.6|71867.6|71880.5|71868.5|71879.4|71867.4|88
1755557700000|2025-08-18 22:55:00|71879.5|71867.5|71880|71868|71891|71868.3|71879.3|71856.6|82
1755558000000|2025-08-18 23:00:00|71880.1|71868.1|71879.5|71867.5|71880.2|71868.2|71876.7|71864.7|135
1755558300000|2025-08-18 23:05:00|71879.6|71867.6|71880.6|71868.6|71880.9|71868.9|71879.2|71867.2|127
1755558600000|2025-08-18 23:10:00|71880.7|71868.7|71881.5|71869.5|71881.6|71869.6|71880.4|71868.4|60
1755558900000|2025-08-18 23:15:00|71881.6|71869.6|71882.5|71870.5|71882.8|71870.8|71881.5|71869.5|72
1755559200000|2025-08-18 23:20:00|71882.6|71870.6|71882.7|71870.7|71882.7|71870.7|71882.5|71870.5|20
1755559500000|2025-08-18 23:25:00|71882.5|71870.5|71880.3|71868.3|71882.6|71870.6|71879.8|71867.8|34
1755559800000|2025-08-18 23:30:00|71880.5|71868.5|71883.5|71871.5|71883.5|71871.5|71880.5|71868.5|57
1755560100000|2025-08-18 23:35:00|71883.4|71871.4|71881.6|71869.6|71883.4|71871.4|71881.2|71869.2|94
1755560400000|2025-08-18 23:40:00|71881.7|71869.7|71880.7|71868.7|71881.8|71869.8|71880.5|71868.5|101
1755560700000|2025-08-18 23:45:00|71880.8|71868.8|71880.1|71868.1|71881.3|71869.3|71879.4|71867.4|73
1755561000000|2025-08-18 23:50:00|71880|71868|71880.2|71868.2|71881.2|71869.2|71876.4|71864.4|197
1755561300000|2025-08-18 23:55:00|71880.1|71868.1|71881.2|71869.2|71881.9|71869.9|71879.2|71867.2|226
1755561600000|2025-08-19 00:00:00|71881|71869|71882.9|71870.9|71884.1|71872.1|71879.1|71867.1|301
1755561900000|2025-08-19 00:05:00|71882.8|71870.8|71878.9|71866.9|71884.5|71872.5|71878.6|71866.6|261
1755562200000|2025-08-19 00:10:00|71878.8|71866.8|71872.8|71860.8|71879|71867|71871.6|71859.6|264
1755562500000|2025-08-19 00:15:00|71872.7|71860.7|71873.7|71861.7|71874.2|71862.2|71869.4|71857.4|172
1755562800000|2025-08-19 00:20:00|71873.6|71861.6|71875.9|71863.9|71876.5|71864.5|71873.6|71861.6|103
1755563100000|2025-08-19 00:25:00|71875.8|71863.8|71872.6|71860.6|71876.1|71864.1|71871.2|71859.2|144
1755563400000|2025-08-19 00:30:00|71872.7|71860.7|71871.9|71859.9|71873.2|71861.2|71870.5|71858.5|217
1755563700000|2025-08-19 00:35:00|71872|71860|71872|71860|71873.1|71861.1|71870.7|71858.7|146
1755564000000|2025-08-19 00:40:00|71872.1|71860.1|71870.1|71858.1|71873.2|71861.2|71869.8|71857.8|162
1755564300000|2025-08-19 00:45:00|71870|71858|71872.4|71860.4|71872.4|71860.4|71866.8|71854.8|172
1755564600000|2025-08-19 00:50:00|71872.3|71860.3|71872.2|71860.2|71876.4|71864.4|71870.4|71858.4|227
1755564900000|2025-08-19 00:55:00|71871.5|71859.5|71869.6|71857.6|71873.8|71861.8|71868.9|71856.9|249
1755565200000|2025-08-19 01:00:00|71869.8|71857.8|71867.7|71855.7|71871|71860|71864.5|71855.2|239
1755565500000|2025-08-19 01:05:00|71867.6|71855.6|71869.2|71863.2|71872.6|71863.6|71865.5|71855.4|172
1755565800000|2025-08-19 01:10:00|71869.3|71863.3|71876.1|71864.1|71876.3|71868.1|71869.1|71858.1|221
1755566100000|2025-08-19 01:15:00|71875.8|71863.8|71879.2|71867.2|71880.1|71873|71871.6|71863|191
1755566400000|2025-08-19 01:20:00|71879.4|71867.4|71881.3|71875.3|71882.2|71876.2|71871.6|71865.6|246
1755566700000|2025-08-19 01:25:00|71881.4|71875.4|71891.4|71885.4|71894|71885.4|71879.5|71871.5|305
1755567000000|2025-08-19 01:30:00|71891.3|71885.3|71890.4|71884.4|71901.4|71891.2|71887.2|71878.6|470
1755567300000|2025-08-19 01:35:00|71890.5|71884.5|71887.3|71881.3|71900.5|71891.7|71883|71877|411
1755567600000|2025-08-19 01:40:00|71887.2|71881.2|71886|71880|71891.3|71885.3|71879.1|71870.7|457
1755567900000|2025-08-19 01:45:00|71885.7|71879.7|71883.8|71877.8|71889.9|71881.2|71877.2|71871.2|479
1755568200000|2025-08-19 01:50:00|71883.7|71877.7|71881.7|71875.7|71885.9|71879.9|71881.3|71875.3|306
1755568500000|2025-08-19 01:55:00|71880.6|71874.6|71888.1|71882.1|71888.1|71882.1|71878.7|71872.7|372
1755568800000|2025-08-19 02:00:00|71889.6|71883.6|71913.2|71907.2|71916.7|71910.7|71889.6|71883.6|480
1755569100000|2025-08-19 02:05:00|71912.8|71906.8|71902.7|71896.7|71922.4|71916.4|71902.3|71893.7|439
1755569400000|2025-08-19 02:10:00|71902.6|71896.6|71892.1|71886.1|71904.1|71898.1|71890.1|71884.1|396
1755569700000|2025-08-19 02:15:00|71892|71886|71894.9|71888.9|71899.1|71893.1|71890|71884|324
1755570000000|2025-08-19 02:20:00|71894.8|71888.8|71891.4|71885.4|71895.6|71889.6|71891.4|71885.4|296
1755570300000|2025-08-19 02:25:00|71891.3|71885.3|71898.4|71892.4|71904.1|71898.1|71891|71885|293
1755570600000|2025-08-19 02:30:00|71898.5|71892.5|71900.4|71894.4|71901.3|71895.3|71894.3|71888.3|242
1755570900000|2025-08-19 02:35:00|71900.5|71894.5|71900.3|71894.3|71901.8|71895.8|71894.9|71888.9|245
1755571200000|2025-08-19 02:40:00|71901.3|71895.3|71892.3|71886.3|71901.4|71895.4|71890.5|71884.5|287
1755571500000|2025-08-19 02:45:00|71892.5|71886.5|71891.5|71885.5|71896.5|71890.5|71889.8|71883.8|265
1755571800000|2025-08-19 02:50:00|71891.7|71885.7|71891.7|71885.7|71897.1|71891.1|71889.4|71883.4|222
1755572100000|2025-08-19 02:55:00|71891.8|71885.8|71896.6|71890.6|71900.7|71894.7|71888.8|71882.8|362
1755572400000|2025-08-19 03:00:00|71896|71890|71887.8|71881.8|71896|71890|71885.7|71879.7|324
1755572700000|2025-08-19 03:05:00|71887.7|71881.7|71883|71877|71889.6|71883.6|71881.8|71875.8|331
1755573000000|2025-08-19 03:10:00|71883.1|71877.1|71869.1|71863.1|71883.8|71877.8|71868.7|71862.7|253
1755573300000|2025-08-19 03:15:00|71869|71863|71871.3|71865.3|71874.9|71868.7|71865.5|71859.5|317
1755573600000|2025-08-19 03:20:00|71871.2|71865.2|71865.2|71859.2|71873.5|71867.5|71865|71859|303
1755573900000|2025-08-19 03:25:00|71865.4|71859.4|71862.9|71856.9|71865.4|71859.4|71858.8|71852.8|270
1755574200000|2025-08-19 03:30:00|71862.8|71856.8|71863.4|71857.4|71865.7|71859.7|71859.2|71853.2|245
1755574500000|2025-08-19 03:35:00|71863.5|71857.5|71861.4|71855.4|71864.5|71858.5|71860.8|71854.8|165
1755574800000|2025-08-19 03:40:00|71861.3|71855.3|71861.3|71855.3|71866.4|71860.4|71861.2|71855.2|169
1755575100000|2025-08-19 03:45:00|71861.4|71855.4|71864.7|71858.7|71865.6|71859.6|71859.4|71853.4|158
1755575400000|2025-08-19 03:50:00|71864.8|71858.8|71858.5|71852.5|71865.5|71859.5|71857.6|71851.6|149
1755575700000|2025-08-19 03:55:00|71858.6|71852.6|71863.9|71857.9|71864.7|71858.7|71857|71851|171
1755576000000|2025-08-19 04:00:00|71863.7|71857.7|71861.8|71855.8|71864.5|71858.5|71861.8|71855.8|170
1755576300000|2025-08-19 04:05:00|71861.9|71855.9|71862.1|71856.1|71863.4|71857.4|71860.2|71854.2|147
1755576600000|2025-08-19 04:10:00|71862|71856|71865.4|71859.4|71865.7|71859.7|71860.1|71854.1|115
1755576900000|2025-08-19 04:15:00|71865.5|71859.5|71862.7|71856.7|71869.2|71863.2|71861.6|71855.6|165
1755577200000|2025-08-19 04:20:00|71862.6|71856.6|71860.3|71854.3|71862.7|71856.7|71860.2|71854.2|101
1755577500000|2025-08-19 04:25:00|71860.2|71854.2|71863.1|71857.1|71863.5|71857.5|71860.2|71854.2|119
1755577800000|2025-08-19 04:30:00|71863|71857|71859.7|71853.7|71863|71857|71859.1|71853.1|87
1755578100000|2025-08-19 04:35:00|71859.6|71853.6|71859.3|71853.3|71861.4|71855.4|71857.8|71851.8|137
1755578400000|2025-08-19 04:40:00|71859.2|71853.2|71853|71847|71859.6|71853.6|71851.5|71845.5|125
1755578700000|2025-08-19 04:45:00|71852.9|71846.9|71854.3|71848.3|71857.8|71850.4|71852.8|71845.8|124
1755579000000|2025-08-19 04:50:00|71854.5|71848.5|71850.2|71844.2|71855.1|71849.1|71849.1|71843.1|185
1755579300000|2025-08-19 04:55:00|71850.1|71844.1|71852.1|71846.1|71852.5|71846.5|71850|71844|105
1755579600000|2025-08-19 05:00:00|71852.2|71846.2|71843|71837|71852.2|71846.2|71840.2|71834.2|393
1755579900000|2025-08-19 05:05:00|71842.7|71836.7|71844.9|71838.9|71845.7|71839.7|71840.2|71834.2|255
1755580200000|2025-08-19 05:10:00|71845|71839|71849.2|71843.2|71849.2|71843.2|71844.7|71836.8|185
1755580500000|2025-08-19 05:15:00|71849|71843|71850.2|71844.2|71851.5|71845.5|71847.1|71841.1|198
1755580800000|2025-08-19 05:20:00|71850.3|71844.3|71851.2|71845.2|71856.5|71848|71849.2|71843.2|213
1755581100000|2025-08-19 05:25:00|71850.9|71844.9|71846.8|71840.8|71850.9|71844.9|71845.9|71839.9|168
1755581400000|2025-08-19 05:30:00|71846.9|71840.9|71851.5|71845.5|71851.8|71845.8|71846.3|71840.3|272
1755581700000|2025-08-19 05:35:00|71851.6|71845.6|71854.5|71848.5|71855.8|71849.8|71851.6|71845.6|249
1755582000000|2025-08-19 05:40:00|71854.4|71848.4|71855.6|71849.6|71857.5|71851.5|71854|71848|256
1755582300000|2025-08-19 05:45:00|71855.5|71849.5|71860.4|71854.4|71860.5|71854.5|71853.9|71847.9|402
1755582600000|2025-08-19 05:50:00|71860.5|71854.5|71865.3|71859.3|71873|71867|71860.5|71854.5|416
1755582900000|2025-08-19 05:55:00|71864.8|71858.8|71869.6|71863.6|71871|71865|71864.7|71858.7|413
1755583200000|2025-08-19 06:00:00|71869.5|71863.5|71862.6|71856.6|71876.9|71868.5|71859.9|71853.9|442
1755583500000|2025-08-19 06:05:00|71862.8|71856.8|71864|71858|71865.7|71859.7|71861.1|71855.1|377
1755583800000|2025-08-19 06:10:00|71864.1|71858.1|71863.5|71857.5|71864.6|71858.6|71858.5|71852.5|334
1755584100000|2025-08-19 06:15:00|71863.4|71857.4|71861|71855|71865.9|71859.9|71859.8|71853.8|318
1755584400000|2025-08-19 06:20:00|71861.1|71855.1|71857.3|71851.3|71861.7|71855.7|71856.6|71850.6|346
1755584700000|2025-08-19 06:25:00|71856.9|71850.9|71863.3|71857.3|71864.7|71858.7|71854.2|71848.2|373
1755585000000|2025-08-19 06:30:00|71863.2|71857.2|71857.5|71851.5|71863.8|71857.8|71856|71850|278
1755585300000|2025-08-19 06:35:00|71857.7|71851.7|71860|71854|71860.6|71854.6|71855.1|71849.1|254
1755585600000|2025-08-19 06:40:00|71860.2|71854.2|71851.4|71845.4|71860.6|71854.6|71848.5|71842.5|255
1755585900000|2025-08-19 06:45:00|71851.5|71845.5|71851.8|71845.8|71853.4|71847.4|71846.9|71840.9|294
1755586200000|2025-08-19 06:50:00|71852|71846|71857.9|71851.9|71858|71852|71848.2|71842.2|320
1755586500000|2025-08-19 06:55:00|71858.3|71852.3|71849.2|71843.2|71858.3|71852.3|71849|71843|429
1755586800000|2025-08-19 07:00:00|71848.7|71842.7|71851.7|71845.7|71854.3|71848.3|71846.8|71840.8|366
1755587100000|2025-08-19 07:05:00|71851.8|71845.8|71845|71839|71852.8|71846.8|71841.6|71835.6|389
1755587400000|2025-08-19 07:10:00|71844.3|71838.3|71851.1|71845.1|71851.1|71845.1|71839.7|71833.7|397
1755587700000|2025-08-19 07:15:00|71851.3|71845.3|71845.5|71839.5|71855|71848.2|71843.5|71837.5|399
1755588000000|2025-08-19 07:20:00|71845.3|71839.3|71849.7|71843.7|71853.4|71847.4|71844.5|71838.5|240
1755588300000|2025-08-19 07:25:00|71849.8|71843.8|71850|71844|71854.4|71848.4|71846.8|71840.8|428
1755588600000|2025-08-19 07:30:00|71850.1|71844.1|71848.3|71842.3|71853.5|71847.5|71846.3|71840.3|316
1755588900000|2025-08-19 07:35:00|71848.2|71842.2|71849.6|71843.6|71852.6|71846.6|71848.2|71842.2|208
1755589200000|2025-08-19 07:40:00|71849.5|71843.5|71851.7|71845.7|71857.6|71848.4|71849.2|71843.2|223
1755589500000|2025-08-19 07:45:00|71851.6|71845.6|71860.1|71854.1|71860.9|71854.9|71851.6|71844.3|270
1755589800000|2025-08-19 07:50:00|71860.2|71854.2|71862.5|71856.5|71863.9|71857.9|71854.4|71848.4|375
1755590100000|2025-08-19 07:55:00|71862.9|71856.9|71858.8|71852.8|71864|71858|71855.7|71849.7|431
1755590400000|2025-08-19 08:00:00|71858.9|71852.9|71858.2|71852.2|71861.9|71855.9|71856.8|71850.8|360
1755590700000|2025-08-19 08:05:00|71858.8|71852.8|71866|71860|71866.8|71860.8|71858.8|71852.8|296
1755591000000|2025-08-19 08:10:00|71866.3|71860.3|71861.2|71855.2|71866.5|71860.5|71861.2|71855.2|236
1755591300000|2025-08-19 08:15:00|71861.7|71855.7|71860.9|71854.9|71862.2|71856.2|71859.3|71853.3|266
1755591600000|2025-08-19 08:20:00|71860.6|71854.6|71863.3|71857.3|71864.5|71858.5|71857.9|71851.9|328
1755591900000|2025-08-19 08:25:00|71863.4|71857.4|71864.2|71858.2|71865.4|71859.4|71860.2|71854.2|327
1755592200000|2025-08-19 08:30:00|71867.4|71855.4|71862.2|71850.2|71867.5|71857.9|71858.6|71849.3|274
1755592500000|2025-08-19 08:35:00|71862.1|71850.1|71861.1|71855.1|71863.9|71857.9|71857.2|71848|211
1755592800000|2025-08-19 08:40:00|71860.5|71854.5|71857.6|71851.6|71861.4|71855.4|71854.7|71848.7|197
1755593100000|2025-08-19 08:45:00|71857.7|71851.7|71856.4|71850.4|71860.8|71853.9|71855.8|71846.7|175
1755593400000|2025-08-19 08:50:00|71855.7|71849.7|71836.6|71830.6|71856.4|71850.4|71834.6|71828.6|288
1755593700000|2025-08-19 08:55:00|71838|71832|71845|71839|71846.8|71840.8|71838|71832|323
1755594000000|2025-08-19 09:00:00|71844.9|71838.9|71841.2|71835.2|71844.9|71838.9|71840.5|71834.5|246
1755594300000|2025-08-19 09:05:00|71841.3|71835.3|71845.8|71839.8|71847.7|71841.7|71841.3|71835.3|251
1755594600000|2025-08-19 09:10:00|71845.7|71839.7|71846|71840|71849.4|71841.1|71844.1|71836.4|223
1755594900000|2025-08-19 09:15:00|71846.4|71840.4|71852.1|71846.1|71852.2|71846.2|71845.7|71839.7|199
1755595200000|2025-08-19 09:20:00|71852|71846|71846.5|71840.5|71852|71846|71844.3|71838.3|177
1755595500000|2025-08-19 09:25:00|71846.6|71840.6|71848.2|71842.2|71849.6|71843.6|71844.9|71838.9|204
1755595800000|2025-08-19 09:30:00|71848.3|71842.3|71852.2|71846.2|71852.4|71846.4|71845.8|71839.8|180
1755596100000|2025-08-19 09:35:00|71852.1|71846.1|71853.9|71847.9|71859.5|71849.3|71850.6|71844.6|172
1755596400000|2025-08-19 09:40:00|71853.8|71847.8|71854.4|71848.4|71857.8|71850.6|71852.6|71844.6|241
1755596700000|2025-08-19 09:45:00|71854.5|71848.5|71852.9|71846.9|71857|71851|71852.8|71846.8|140
1755597000000|2025-08-19 09:50:00|71853|71847|71849.5|71843.5|71853|71847|71848.2|71842.2|143
1755597300000|2025-08-19 09:55:00|71849.1|71843.1|71844.5|71838.5|71852.6|71843.9|71842.4|71834.7|242
1755597600000|2025-08-19 10:00:00|71844.6|71838.6|71842.9|71836.9|71845.9|71839.9|71840.2|71834.2|200
1755597900000|2025-08-19 10:05:00|71842.5|71836.5|71840.3|71834.3|71843.1|71837.1|71838.5|71832.5|135
1755598200000|2025-08-19 10:10:00|71840.2|71834.2|71843.3|71837.3|71846.4|71837.8|71839.1|71833.1|83
1755598500000|2025-08-19 10:15:00|71843.4|71837.4|71836.5|71830.5|71845.2|71839.2|71836.5|71830.5|212
1755598800000|2025-08-19 10:20:00|71836.9|71830.9|71827.5|71821.5|71837.3|71831.3|71826.3|71820.3|204
1755599100000|2025-08-19 10:25:00|71827.4|71821.4|71833.1|71827.1|71834.2|71828.2|71826.2|71820.2|251
1755599400000|2025-08-19 10:30:00|71833.2|71827.2|71834.9|71828.9|71838.5|71832.5|71831.3|71825.3|188
1755599700000|2025-08-19 10:35:00|71835|71829|71834.7|71828.7|71836.1|71830.1|71833|71827|142
1755600000000|2025-08-19 10:40:00|71835.1|71829.1|71837.5|71831.5|71839.2|71833.2|71834.4|71828.4|152
1755600300000|2025-08-19 10:45:00|71837.4|71831.4|71834.6|71828.6|71838.7|71832.7|71834.6|71828.6|108
1755600600000|2025-08-19 10:50:00|71834.7|71828.7|71832.1|71826.1|71835.1|71829.1|71831.4|71825.4|112
1755600900000|2025-08-19 10:55:00|71832.4|71826.4|71830.3|71824.3|71832.4|71826.4|71830.1|71824.1|114
1755601200000|2025-08-19 11:00:00|71830.2|71824.2|71829.1|71823.1|71832.2|71826.2|71826.9|71820.9|178
1755601500000|2025-08-19 11:05:00|71828.9|71822.9|71830.7|71824.7|71831|71825|71827.5|71821.5|195
1755601800000|2025-08-19 11:10:00|71830.8|71824.8|71834.9|71828.9|71836.9|71830.9|71830.6|71824.6|190
1755602100000|2025-08-19 11:15:00|71835.1|71829.1|71832.9|71826.9|71837.7|71831.7|71832.6|71826.6|158
1755602400000|2025-08-19 11:20:00|71832.8|71826.8|71837.1|71831.1|71837.3|71831.3|71832.3|71826.3|162
1755602700000|2025-08-19 11:25:00|71837.2|71831.2|71841.4|71829.4|71842.3|71833.7|71836.6|71828.1|207
1755603000000|2025-08-19 11:30:00|71841.5|71829.5|71844.3|71832.3|71844.4|71832.4|71841.5|71829.5|179
1755603300000|2025-08-19 11:35:00|71844.2|71832.2|71837.2|71831.2|71844.2|71833.8|71836.8|71830.3|216
1755603600000|2025-08-19 11:40:00|71837.7|71831.7|71836.6|71830.6|71839.1|71833.1|71836.6|71830.6|176
1755603900000|2025-08-19 11:45:00|71836|71830|71835.9|71829.9|71837.7|71831.7|71835.6|71829.6|180
1755604200000|2025-08-19 11:50:00|71835.8|71829.8|71835.7|71829.7|71837.2|71831.2|71835.2|71829.2|135
1755604500000|2025-08-19 11:55:00|71835.9|71829.9|71834.5|71828.5|71837.8|71831.8|71834.3|71828.3|164
1755604800000|2025-08-19 12:00:00|71834.6|71828.6|71835.6|71829.6|71837.2|71831.2|71832.9|71826.9|186
1755605100000|2025-08-19 12:05:00|71835.7|71829.7|71838.3|71832.3|71839.3|71833.3|71835.6|71829.6|192
1755605400000|2025-08-19 12:10:00|71837.7|71831.7|71833.6|71827.6|71838.1|71832.1|71833.5|71827.5|197
1755605700000|2025-08-19 12:15:00|71833.5|71827.5|71833.2|71827.2|71836.3|71830.3|71832.4|71826.4|157
1755606000000|2025-08-19 12:20:00|71833.1|71827.1|71833.8|71827.8|71836.1|71830.1|71833.1|71827.1|205
1755606300000|2025-08-19 12:25:00|71833.7|71827.7|71838.6|71826.6|71839|71830.3|71833.2|71826.6|171
1755606600000|2025-08-19 12:30:00|71838|71826|71841.4|71835.4|71844.8|71838.8|71835.7|71826|329
1755606900000|2025-08-19 12:35:00|71841.1|71835.1|71835.7|71829.7|71843.9|71837.9|71834.7|71828.7|317
1755607200000|2025-08-19 12:40:00|71835.6|71829.6|71834.9|71828.9|71836.3|71830.3|71834.2|71828.2|193
1755607500000|2025-08-19 12:45:00|71834.7|71828.7|71835.3|71829.3|71836.8|71830.8|71833.7|71827.7|180
1755607800000|2025-08-19 12:50:00|71835.1|71829.1|71838.6|71832.6|71841.9|71835.9|71834.9|71828.9|209
1755608100000|2025-08-19 12:55:00|71838.7|71832.7|71840.4|71834.4|71842.4|71836.4|71838|71832|259
1755608400000|2025-08-19 13:00:00|71840.5|71834.5|71843.5|71837.5|71847.3|71841.3|71840.5|71834.5|394
1755608700000|2025-08-19 13:05:00|71843.3|71837.3|71847.7|71841.7|71848.8|71842.8|71843.3|71837.3|328
1755609000000|2025-08-19 13:10:00|71847.8|71841.8|71858.3|71852.3|71865.4|71859.4|71847.4|71841.4|382
1755609300000|2025-08-19 13:15:00|71858.2|71852.2|71860.2|71854.2|71861.8|71855.8|71853.3|71847.3|356
1755609600000|2025-08-19 13:20:00|71860|71854|71856.8|71850.8|71864.3|71858.3|71856.5|71850.5|325
1755609900000|2025-08-19 13:25:00|71856.9|71850.9|71854.7|71848.7|71857.2|71851.2|71850.2|71844.2|361
1755610200000|2025-08-19 13:30:00|71854.8|71848.8|71853.8|71847.8|71857.2|71851.2|71852.2|71846.2|400
1755610500000|2025-08-19 13:35:00|71853.6|71847.6|71854.8|71848.8|71854.8|71848.8|71848.6|71842.6|308
1755610800000|2025-08-19 13:40:00|71854.7|71848.7|71851.7|71845.7|71855.9|71849.9|71848.4|71842.4|350
1755611100000|2025-08-19 13:45:00|71851.9|71845.9|71856.3|71850.3|71858.1|71852.1|71849.8|71843.4|389
1755611400000|2025-08-19 13:50:00|71856.4|71850.4|71855.1|71849.1|71856.5|71850.5|71850.7|71844.7|352
1755611700000|2025-08-19 13:55:00|71855|71849|71854.9|71848.9|71859.5|71850|71853|71846.3|257
1755612000000|2025-08-19 14:00:00|71855|71849|71851|71845|71855.7|71849.7|71850.4|71842.7|310
1755612300000|2025-08-19 14:05:00|71851.6|71845.6|71845.1|71839.1|71852.9|71846.9|71841.7|71835.7|303
1755612600000|2025-08-19 14:10:00|71845.6|71839.6|71852.6|71846.6|71854|71848|71844.9|71838.9|441
1755612900000|2025-08-19 14:15:00|71852.5|71846.5|71853.9|71847.9|71857.5|71851.5|71851.5|71845.5|392
1755613200000|2025-08-19 14:20:00|71854|71848|71856.4|71850.4|71857.7|71851.7|71850.2|71844.2|346
1755613500000|2025-08-19 14:25:00|71856.3|71850.3|71850.2|71844.2|71860.9|71852.5|71850.1|71844.1|320
1755613800000|2025-08-19 14:30:00|71849.9|71843.9|71849.6|71843.6|71852.2|71846.2|71845.5|71839.5|328
1755614100000|2025-08-19 14:35:00|71849.5|71843.5|71849.8|71843.8|71853|71847|71847|71841|334
1755614400000|2025-08-19 14:40:00|71850|71844|71851.8|71845.8|71855|71848.8|71847.5|71841.5|287
1755614700000|2025-08-19 14:45:00|71852|71846|71850.3|71844.3|71852.1|71846|71846.6|71838.2|343
1755615000000|2025-08-19 14:50:00|71850.5|71844.5|71856.9|71850.9|71859.8|71851.3|71850.4|71844.4|359
1755615300000|2025-08-19 14:55:00|71857.1|71851.1|71857.3|71851.3|71860.7|71854.7|71856.4|71850.4|424
1755615600000|2025-08-19 15:00:00|71857.4|71851.4|71864.1|71858.1|71867.2|71861.2|71855.3|71849.3|399
1755615900000|2025-08-19 15:05:00|71864|71858|71857|71851|71867.9|71860.1|71857|71851|280
1755616200000|2025-08-19 15:10:00|71857.1|71851.1|71856|71850|71858.3|71852.3|71853.8|71847.8|271
1755616500000|2025-08-19 15:15:00|71855.9|71849.9|71859.3|71853.3|71862|71854.8|71853.4|71847.4|266
1755616800000|2025-08-19 15:20:00|71859.4|71853.4|71860.6|71854.6|71864.9|71857.6|71858.1|71852.1|267
1755617100000|2025-08-19 15:25:00|71860.7|71854.7|71860.7|71854.7|71865.1|71859.1|71857.6|71851.6|247
1755617400000|2025-08-19 15:30:00|71860.6|71854.6|71866.6|71860.6|71871.7|71865.7|71860.5|71854.5|353
1755617700000|2025-08-19 15:35:00|71866.5|71860.5|71869.5|71863.5|71871.7|71865.7|71865.4|71858.7|286
1755618000000|2025-08-19 15:40:00|71869.4|71863.4|71865.7|71859.7|71870.6|71864.6|71865.2|71859.2|294
1755618300000|2025-08-19 15:45:00|71865.8|71859.8|71870.4|71864.4|71873.3|71864.7|71863.6|71857.6|228
1755618600000|2025-08-19 15:50:00|71870.2|71864.2|71868.1|71862.1|71873|71865|71867|71859.2|269
1755618900000|2025-08-19 15:55:00|71868.3|71862.3|71868.9|71862.9|71869.9|71863.9|71863.7|71855.1|302
1755619200000|2025-08-19 16:00:00|71868.5|71862.5|71869|71857|71871.6|71862.5|71865.5|71856.6|281
1755619500000|2025-08-19 16:05:00|71869.4|71857.4|71868.8|71856.8|71869.4|71862.2|71863.9|71855.6|267
1755619800000|2025-08-19 16:10:00|71868.7|71856.7|71868.2|71862.2|71871.1|71863.4|71865.5|71855.9|234
1755620100000|2025-08-19 16:15:00|71868.1|71862.1|71864.4|71858.4|71868.1|71862.1|71863.3|71857.3|263
1755620400000|2025-08-19 16:20:00|71864.2|71858.2|71870.2|71864.2|71870.4|71864.4|71863.2|71855.2|213
1755620700000|2025-08-19 16:25:00|71870.1|71864.1|71877.4|71865.4|71877.4|71868.5|71869.8|71863.8|206
1755621000000|2025-08-19 16:30:00|71877.5|71865.5|71876.2|71864.2|71877.5|71867.3|71870.7|71863.8|186
1755621300000|2025-08-19 16:35:00|71876|71864|71874.5|71868.5|71876.2|71869.7|71870.1|71863.8|250
1755621600000|2025-08-19 16:40:00|71874.4|71868.4|71873.7|71867.7|71875.3|71869.3|71871.7|71865.7|219
1755621900000|2025-08-19 16:45:00|71873.6|71867.6|71872.3|71866.3|71874.2|71868.2|71870.4|71864.4|180
1755622200000|2025-08-19 16:50:00|71872.2|71866.2|71875.6|71869.6|71875.7|71869.7|71872.1|71866.1|179
1755622500000|2025-08-19 16:55:00|71875.5|71869.5|71879.7|71873.7|71880|71874|71874.4|71868.4|221
1755622800000|2025-08-19 17:00:00|71880.2|71874.2|71875.9|71869.9|71882.1|71876.1|71875.6|71869.6|262
1755623100000|2025-08-19 17:05:00|71876.3|71870.3|71875.8|71869.8|71877.7|71871.7|71875.8|71869.8|157
1755623400000|2025-08-19 17:10:00|71876|71870|71876.5|71870.5|71876.7|71870.7|71873.7|71867.7|170
1755623700000|2025-08-19 17:15:00|71876.4|71870.4|71878.5|71872.5|71879.1|71873.1|71876.4|71870.4|132
1755624000000|2025-08-19 17:20:00|71878.6|71872.6|71880.8|71874.8|71881|71875|71876.7|71870.7|203
1755624300000|2025-08-19 17:25:00|71880.7|71874.7|71881.5|71875.5|71882.5|71876.5|71878.7|71872.7|264
1755624600000|2025-08-19 17:30:00|71881.6|71875.6|71880.1|71874.1|71881.9|71875.9|71877.6|71871.6|240
1755624900000|2025-08-19 17:35:00|71879.4|71873.4|71879|71873|71880.9|71874.9|71877.1|71871.1|159
1755625200000|2025-08-19 17:40:00|71879.1|71873.1|71876.1|71870.1|71880|71874|71875.9|71869.9|183
1755625500000|2025-08-19 17:45:00|71876.3|71870.3|71878.4|71872.4|71879.2|71873.2|71875.9|71869.9|131
1755625800000|2025-08-19 17:50:00|71878.1|71872.1|71878.3|71872.3|71878.7|71872.7|71875.4|71869.4|147
1755626100000|2025-08-19 17:55:00|71878.2|71872.2|71878|71872|71880.1|71874.1|71877.3|71871.3|282
1755626400000|2025-08-19 18:00:00|71878.1|71872.1|71880.8|71874.8|71881.7|71875.7|71878.1|71872.1|286
1755626700000|2025-08-19 18:05:00|71880.9|71874.9|71882.1|71876.1|71882.5|71876.5|71880.1|71874.1|232
1755627000000|2025-08-19 18:10:00|71882.2|71876.2|71883.4|71877.4|71883.8|71877.8|71881.8|71875.8|147
1755627300000|2025-08-19 18:15:00|71883.3|71877.3|71884.5|71878.5|71886.7|71878.6|71883.2|71874.1|101
1755627600000|2025-08-19 18:20:00|71884.6|71878.6|71883.2|71877.2|71885.6|71879.6|71883|71877|116
1755627900000|2025-08-19 18:25:00|71883.1|71877.1|71884.1|71878.1|71885.3|71879.3|71882.8|71876.8|136
1755628200000|2025-08-19 18:30:00|71884|71878|71886.8|71874.8|71888.2|71878.1|71882.1|71874|107
1755628500000|2025-08-19 18:35:00|71886.9|71874.9|71884.4|71878.4|71887.6|71878.8|71883.9|71874.9|134
1755628800000|2025-08-19 18:40:00|71884.3|71878.3|71886.3|71880.3|71886.7|71880.7|71883.7|71877.7|141
1755629100000|2025-08-19 18:45:00|71886.4|71880.4|71888.9|71882.9|71889.5|71883.5|71886.1|71880.1|172
1755629400000|2025-08-19 18:50:00|71889|71883|71886.6|71880.6|71889.7|71883.7|71886.1|71880.1|122
1755629700000|2025-08-19 18:55:00|71886.5|71880.5|71881|71875|71886.5|71880.5|71880.8|71874.8|130
1755630000000|2025-08-19 19:00:00|71881.1|71875.1|71883.5|71877.5|71887.7|71878.8|71880.7|71874.7|177
1755630300000|2025-08-19 19:05:00|71883.6|71877.6|71885.6|71879.6|71885.7|71879.7|71883.5|71877.5|147
1755630600000|2025-08-19 19:10:00|71885.7|71879.7|71883.8|71877.8|71886|71880|71883.2|71877.2|157
1755630900000|2025-08-19 19:15:00|71883.7|71877.7|71881.8|71875.8|71884.3|71878.3|71881.6|71875.6|85
1755631200000|2025-08-19 19:20:00|71881.7|71875.7|71882.6|71876.6|71883.2|71877.2|71881.2|71875.2|223
1755631500000|2025-08-19 19:25:00|71882.5|71876.5|71881.1|71875.1|71882.5|71876.5|71880.3|71874.3|219
1755631800000|2025-08-19 19:30:00|71881.3|71875.3|71881.6|71875.6|71882.6|71876.6|71881.2|71875.2|189
1755632100000|2025-08-19 19:35:00|71881.5|71875.5|71882.5|71876.5|71883.6|71877.6|71881.1|71875.1|187
1755632400000|2025-08-19 19:40:00|71882.4|71876.4|71881.7|71875.7|71883.3|71877.3|71881.3|71875.3|188
1755632700000|2025-08-19 19:45:00|71881.8|71875.8|71881.5|71875.5|71883.2|71877.2|71881.2|71875.2|153
1755633000000|2025-08-19 19:50:00|71881.4|71875.4|71881.9|71875.9|71882.2|71876.2|71880.3|71874.3|199
1755633300000|2025-08-19 19:55:00|71881.7|71875.7|71882|71876|71882.4|71876.4|71881|71875|143
1755633600000|2025-08-19 20:00:00|71881.9|71875.9|71885|71873|71885|71876.1|71880.7|71872.1|219
1755633900000|2025-08-19 20:05:00|71884.8|71872.8|71881.3|71875.3|71885|71875.9|71881.1|71872.8|103
1755634200000|2025-08-19 20:10:00|71881.2|71875.2|71885|71873|71886|71876|71881.2|71872.8|89
1755634500000|2025-08-19 20:15:00|71885.2|71873.2|71881.8|71875.8|71885.5|71876.5|71881.6|71872.5|74
1755634800000|2025-08-19 20:20:00|71881.6|71875.6|71882.9|71876.9|71883|71877|71880.1|71874.1|75
1755635100000|2025-08-19 20:25:00|71882.8|71876.8|71886.3|71874.3|71886.3|71877.6|71882.6|71873.6|61
1755635400000|2025-08-19 20:30:00|71885.7|71873.7|71885.1|71873.1|71886.4|71874.4|71883.5|71871.5|113
1755635700000|2025-08-19 20:35:00|71885|71873|71885.9|71873.9|71886.2|71874.2|71884.2|71872.2|100
1755636000000|2025-08-19 20:40:00|71885.8|71873.8|71888.4|71876.4|71888.7|71876.7|71885.3|71873.3|109
1755636300000|2025-08-19 20:45:00|71888.5|71876.5|71891.2|71879.2|71893.1|71881.1|71888.2|71876.2|129
1755636600000|2025-08-19 20:50:00|71891.1|71879.1|71891.1|71879.1|71891.6|71879.6|71890.9|71878.9|65
1755636900000|2025-08-19 20:55:00|71891.3|71879.3|71899.1|71841.1|71899.2|71879.6|71885.4|71841.1|155
1755637200000|2025-08-19 21:00:00|71899.9|71841|71896.7|71862.6|71905.1|71862.6|71896.7|71841|33
1755637500000|2025-08-19 21:05:00|71896.3|71863.2|71896|71863.6|71897|71863.9|71895.8|71862.6|60
1755637800000|2025-08-19 21:10:00|71895.9|71863.7|71895.4|71863.6|71895.9|71864|71894.6|71863.3|59
1755638100000|2025-08-19 21:15:00|71895.6|71863.5|71896.1|71863|71896.6|71863.6|71895.6|71862.5|80
1755638400000|2025-08-19 21:20:00|71896|71862.9|71895.1|71864.3|71896|71864.4|71894.9|71862.9|58
1755638700000|2025-08-19 21:25:00|71895|71864.2|71895|71864.4|71895.3|71864.7|71894.9|71864.1|36
1755639000000|2025-08-19 21:30:00|71895.3|71864.2|71895.3|71862|71895.7|71864.9|71885|71852.1|153
1755639300000|2025-08-19 21:35:00|71895.4|71862.1|71894.5|71863.7|71895.4|71863.8|71894|71862.1|100
1755639600000|2025-08-19 21:40:00|71894.4|71863.5|71885|71873|71896.2|71873.4|71884.5|71862.5|177
1755639900000|2025-08-19 21:45:00|71884.9|71872.9|71884.8|71872.8|71895.1|71873.4|71884.5|71863.5|133
1755640200000|2025-08-19 21:50:00|71884.9|71872.9|71894.7|71864|71896|71873.8|71884.7|71863.1|208
1755640500000|2025-08-19 21:55:00|71894.6|71864.1|71894.7|71863.7|71896.2|71873.3|71884.9|71862|216
1755640800000|2025-08-19 22:00:00|71895.1|71863.8|71886.3|71874.3|71895.2|71874.5|71885|71863.5|137
1755641100000|2025-08-19 22:05:00|71886.2|71874.2|71885.8|71873.8|71886.3|71874.3|71885.7|71873.7|98
1755641400000|2025-08-19 22:10:00|71885.7|71873.7|71886.5|71874.5|71887|71875|71885.1|71873.1|137
1755641700000|2025-08-19 22:15:00|71885.8|71873.8|71885.9|71873.9|71887.3|71875.3|71885.2|71873.2|183
1755642000000|2025-08-19 22:20:00|71885.5|71873.5|71885.9|71873.9|71886.3|71874.3|71884.9|71872.9|148
1755642300000|2025-08-19 22:25:00|71886|71874|71885.9|71873.9|71886.6|71874.6|71885.4|71873.4|145
1755642600000|2025-08-19 22:30:00|71885.8|71873.8|71885.5|71873.5|71886.8|71874.8|71885.2|71873.2|101
1755642900000|2025-08-19 22:35:00|71885.6|71873.6|71887.1|71875.1|71887.3|71875.3|71885.6|71873.6|70
1755643200000|2025-08-19 22:40:00|71887.2|71875.2|71885.4|71873.4|71887.3|71875.3|71885.4|71873.4|86
1755643500000|2025-08-19 22:45:00|71885.2|71873.2|71884.9|71872.9|71885.8|71873.8|71884.3|71872.3|93
1755643800000|2025-08-19 22:50:00|71884.8|71872.8|71885.1|71873.1|71886.8|71874.8|71884.5|71872.5|106
1755644100000|2025-08-19 22:55:00|71885|71873|71885.8|71873.8|71886.3|71874.3|71883.9|71871.9|90
1755644400000|2025-08-19 23:00:00|71885.9|71873.9|71886.2|71874.2|71886.5|71874.5|71884.7|71872.7|129
1755644700000|2025-08-19 23:05:00|71886.4|71874.4|71883.8|71871.8|71886.8|71874.8|71883.8|71871.8|97
1755645000000|2025-08-19 23:10:00|71883.9|71871.9|71886.1|71874.1|71886.2|71874.2|71883.4|71871.4|70
1755645300000|2025-08-19 23:15:00|71886.2|71874.2|71885.4|71873.4|71886.6|71874.6|71885.4|71873.4|60
1755645600000|2025-08-19 23:20:00|71885.5|71873.5|71887.1|71875.1|71887.7|71875.7|71885.5|71873.5|49
1755645900000|2025-08-19 23:25:00|71887|71875|71886.4|71874.4|71887.1|71875.1|71885.5|71873.5|57
1755646200000|2025-08-19 23:30:00|71886.5|71874.5|71886.8|71874.8|71887.7|71875.7|71886.4|71874.4|82
1755646500000|2025-08-19 23:35:00|71886.6|71874.6|71886|71874|71887.1|71875.1|71885.7|71873.7|80
1755646800000|2025-08-19 23:40:00|71885.9|71873.9|71885.8|71873.8|71886.8|71874.8|71885.4|71873.4|83
1755647100000|2025-08-19 23:45:00|71885.7|71873.7|71884.2|71872.2|71885.9|71873.9|71882.6|71870.6|71
1755647400000|2025-08-19 23:50:00|71884.4|71872.4|71884.6|71872.6|71885.2|71873.2|71883.8|71871.8|104
1755647700000|2025-08-19 23:55:00|71884.9|71872.9|71884|71872|71884.9|71872.9|71883.1|71871.1|92
1755648000000|2025-08-20 00:00:00|71884.1|71872.1|71883.9|71871.9|71884.8|71872.8|71879.1|71867.1|367
1755648300000|2025-08-20 00:05:00|71884.4|71872.4|71891.8|71879.8|71893.3|71882.4|71884.4|71872.4|318
1755648600000|2025-08-20 00:10:00|71892.3|71880.3|71891.1|71879.1|71893.8|71884.4|71888.8|71878.3|232
1755648900000|2025-08-20 00:15:00|71890.9|71878.9|71892.2|71880.2|71892.9|71880.9|71890.7|71878.7|186
1755649200000|2025-08-20 00:20:00|71892.5|71880.5|71887.4|71881.4|71892.6|71881.4|71882.5|71873.5|221
1755649500000|2025-08-20 00:25:00|71887.6|71881.6|71887.6|71881.6|71892.8|71883.8|71886.4|71877.7|147
1755649800000|2025-08-20 00:30:00|71887.5|71881.5|71885.6|71879.6|71891.7|71883.2|71880.4|71874.4|272
1755650100000|2025-08-20 00:35:00|71885.3|71879.3|71888|71876|71888.3|71881.7|71883.9|71875.7|143
1755650400000|2025-08-20 00:40:00|71885.4|71879.4|71894.5|71888.5|71896.4|71890.2|71885.4|71879.4|179
1755650700000|2025-08-20 00:45:00|71895.4|71889.4|71892.1|71886.1|71898.4|71889.9|71889.2|71882.8|176
1755651000000|2025-08-20 00:50:00|71891.6|71885.6|71891.6|71885.6|71897.5|71888.5|71887.9|71881.9|288
1755651300000|2025-08-20 00:55:00|71893.4|71887.4|71891.8|71885.8|71893.4|71887.4|71885.9|71879.6|312
1755651600000|2025-08-20 01:00:00|71891.7|71885.7|71897.4|71885.4|71900.6|71891.1|71889.9|71881.7|226
1755651900000|2025-08-20 01:05:00|71897.5|71885.5|71896.2|71890.2|71900.6|71891.8|71895.8|71885.5|174
1755652200000|2025-08-20 01:10:00|71896.3|71890.3|71900.5|71888.5|71901.1|71891.9|71894.8|71887.5|185
1755652500000|2025-08-20 01:15:00|71900.7|71888.7|71902.6|71896.6|71913.4|71905.7|71897.2|71885.2|317
1755652800000|2025-08-20 01:20:00|71902.7|71896.7|71903.3|71891.3|71905.3|71897.6|71898.3|71889|278
1755653100000|2025-08-20 01:25:00|71903.5|71891.5|71911.8|71899.8|71913.1|71906.4|71899.4|71890.8|395
1755653400000|2025-08-20 01:30:00|71911.4|71899.4|71908.5|71902.5|71920.1|71914|71902.1|71896.1|512
1755653700000|2025-08-20 01:35:00|71908.8|71902.8|71903.3|71897.3|71913.8|71907.8|71902.6|71896.6|394
1755654000000|2025-08-20 01:40:00|71903.4|71897.4|71900.9|71888.9|71908|71897.5|71899.6|71887.6|420
1755654300000|2025-08-20 01:45:00|71900.6|71888.6|71902|71896|71907|71898.5|71896.5|71887.4|397
1755654600000|2025-08-20 01:50:00|71901.9|71895.9|71903.3|71897.3|71910.2|71904.2|71900.2|71891|362
1755654900000|2025-08-20 01:55:00|71903.8|71897.8|71908.8|71902.8|71913.1|71904.8|71902.1|71893.5|422
1755655200000|2025-08-20 02:00:00|71909|71903|71922.6|71910.6|71923.2|71917|71908.9|71902.9|538
1755655500000|2025-08-20 02:05:00|71922.4|71910.4|71923.3|71917.3|71924.3|71918.3|71917|71910.4|479
1755655800000|2025-08-20 02:10:00|71923.7|71917.7|71930.1|71924.1|71933.2|71927.2|71919.4|71913.4|471
1755656100000|2025-08-20 02:15:00|71929.7|71923.7|71925|71919|71934.3|71927.8|71917.2|71911|484
1755656400000|2025-08-20 02:20:00|71925.2|71919.2|71927.1|71921.1|71928.3|71922.3|71917.3|71911.3|325
1755656700000|2025-08-20 02:25:00|71927.3|71921.3|71922.3|71916.3|71927.5|71921.5|71921.6|71915.6|281
1755657000000|2025-08-20 02:30:00|71922.2|71916.2|71910.7|71904.7|71923.4|71916.6|71909.4|71899.6|408
1755657300000|2025-08-20 02:35:00|71910.8|71904.8|71914.9|71908.9|71915|71909|71910.7|71904.7|258
1755657600000|2025-08-20 02:40:00|71914.6|71908.6|71916.7|71910.7|71920.1|71914.1|71911.3|71905.3|328
1755657900000|2025-08-20 02:45:00|71916.6|71910.6|71913.6|71907.6|71922.7|71916.7|71912.9|71906.9|290
1755658200000|2025-08-20 02:50:00|71914.1|71908.1|71914.8|71908.8|71916.4|71910.4|71912.9|71906.9|286
1755658500000|2025-08-20 02:55:00|71914.7|71908.7|71916.2|71910.2|71921.2|71915.2|71912.8|71906.8|318
1755658800000|2025-08-20 03:00:00|71915.9|71909.9|71907|71901|71916.1|71910.1|71905.8|71899.8|286
1755659100000|2025-08-20 03:05:00|71906.8|71900.8|71887.3|71881.3|71907|71901|71887.3|71879|422
1755659400000|2025-08-20 03:10:00|71887.2|71881.2|71899.9|71893.9|71900.8|71894.8|71884.1|71878.1|374
1755659700000|2025-08-20 03:15:00|71900|71894|71896.2|71890.2|71903.9|71897.9|71896.2|71890.2|264
1755660000000|2025-08-20 03:20:00|71896.3|71890.3|71899.8|71893.8|71899.8|71893.8|71892.4|71886.4|246
1755660300000|2025-08-20 03:25:00|71899.9|71893.9|71897.7|71891.7|71901.5|71895.5|71895.7|71889.7|250
1755660600000|2025-08-20 03:30:00|71897.8|71891.8|71900.1|71894.1|71906.1|71900.1|71897.5|71891.5|209
1755660900000|2025-08-20 03:35:00|71900|71894|71893|71887|71900|71894|71892.1|71886.1|191
1755661200000|2025-08-20 03:40:00|71893.1|71887.1|71897.1|71891.1|71898.3|71892.3|71893|71887|170
1755661500000|2025-08-20 03:45:00|71897|71891|71896.7|71890.7|71898.4|71892.4|71896.3|71890.3|113
1755661800000|2025-08-20 03:50:00|71896.8|71890.8|71893.5|71887.5|71897.8|71891.8|71892.7|71886.7|156
1755662100000|2025-08-20 03:55:00|71893.4|71887.4|71896.7|71890.7|71898.6|71892.6|71893.1|71887.1|192
1755662400000|2025-08-20 04:00:00|71896|71890|71889.2|71883.2|71896.8|71890.8|71887.3|71881.3|212
1755662700000|2025-08-20 04:05:00|71889.1|71883.1|71892.9|71886.9|71895.5|71889.5|71889|71883|88
1755663000000|2025-08-20 04:10:00|71893|71887|71890.3|71884.3|71893.1|71887.1|71889.3|71883.3|85
1755663300000|2025-08-20 04:15:00|71890.4|71884.4|71888.9|71882.9|71891.6|71885.6|71888.7|71882.7|110
1755663600000|2025-08-20 04:20:00|71888.7|71882.7|71890.8|71884.8|71891.9|71885.9|71888.7|71882.7|78
1755663900000|2025-08-20 04:25:00|71890.9|71884.9|71893.6|71887.6|71894.7|71888.7|71890.4|71884.4|76
1755664200000|2025-08-20 04:30:00|71893.8|71887.8|71891.3|71885.3|71894|71888|71891|71885|84
1755664500000|2025-08-20 04:35:00|71891.5|71885.5|71890.2|71884.2|71892.9|71886.9|71887.6|71881.6|158
1755664800000|2025-08-20 04:40:00|71890.1|71884.1|71891.2|71885.2|71893.4|71887.4|71888.8|71882.8|139
1755665100000|2025-08-20 04:45:00|71891.7|71885.7|71892|71886|71892.2|71886.2|71889.9|71883.9|101
1755665400000|2025-08-20 04:50:00|71892.2|71886.2|71892.1|71886.1|71892.5|71886.5|71888.8|71882.8|119
1755665700000|2025-08-20 04:55:00|71892.2|71886.2|71890.9|71884.9|71893.5|71887.5|71889.3|71883.3|178
1755666000000|2025-08-20 05:00:00|71890.8|71884.8|71893.5|71887.5|71894.5|71888.5|71890.4|71884.4|290
1755666300000|2025-08-20 05:05:00|71893.4|71887.4|71891.9|71885.9|71894.7|71888.7|71891.2|71885.2|238
1755666600000|2025-08-20 05:10:00|71891.7|71885.7|71896.2|71890.2|71896.2|71890.2|71889.6|71883.6|193
1755666900000|2025-08-20 05:15:00|71896.3|71890.3|71891.9|71885.9|71900.5|71891.6|71891.6|71885.6|220
1755667200000|2025-08-20 05:20:00|71891.7|71885.7|71891.8|71885.8|71893.5|71887.5|71891.6|71885.6|217
1755667500000|2025-08-20 05:25:00|71892|71886|71890.2|71884.2|71892.6|71886.6|71889.6|71883.6|180
1755667800000|2025-08-20 05:30:00|71889.8|71883.8|71890.1|71884.1|71893.5|71887.5|71889.7|71883.7|328
1755668100000|2025-08-20 05:35:00|71890.2|71884.2|71883.6|71877.6|71890.2|71884.2|71883|71877|253
1755668400000|2025-08-20 05:40:00|71883.7|71877.7|71891.2|71885.2|71891.5|71885.5|71883.1|71877.1|274
1755668700000|2025-08-20 05:45:00|71890.9|71884.9|71887.1|71881.1|71892.5|71886.5|71886.7|71880.7|312
1755669000000|2025-08-20 05:50:00|71887.2|71881.2|71884|71878|71887.8|71881.8|71883.7|71877.7|317
1755669300000|2025-08-20 05:55:00|71882.5|71876.5|71876.2|71870.2|71886|71880|71875.8|71869.8|397
1755669600000|2025-08-20 06:00:00|71876|71870|71870.7|71864.7|71877.2|71871.2|71869.7|71863.7|507
1755669900000|2025-08-20 06:05:00|71870.6|71864.6|71874.5|71868.5|71876.5|71870.5|71868|71862|514
1755670200000|2025-08-20 06:10:00|71874.6|71868.6|71877.3|71871.3|71881|71875|71871.1|71865.1|382
1755670500000|2025-08-20 06:15:00|71877|71871|71874.2|71868.2|71877.2|71871.2|71871.2|71865.2|364
1755670800000|2025-08-20 06:20:00|71874.3|71868.3|71878.5|71872.5|71883|71877|71874.2|71868.2|256
1755671100000|2025-08-20 06:25:00|71878.6|71872.6|71874.7|71868.7|71881.8|71875.8|71874.7|71868.7|262
1755671400000|2025-08-20 06:30:00|71874.6|71868.6|71872.1|71866.1|71874.6|71868.6|71867|71861|316
1755671700000|2025-08-20 06:35:00|71872.2|71866.2|71868.2|71862.2|71877|71871|71867|71861|273
1755672000000|2025-08-20 06:40:00|71868.3|71862.3|71862.5|71856.5|71871.2|71865.2|71862.5|71856.5|350
1755672300000|2025-08-20 06:45:00|71862.3|71856.3|71860.7|71854.7|71863.4|71857.4|71858.2|71852.2|349
1755672600000|2025-08-20 06:50:00|71860.5|71854.5|71858.6|71852.6|71861.9|71855.9|71855.4|71849.4|332
1755672900000|2025-08-20 06:55:00|71858.7|71852.7|71852.2|71846.2|71860.4|71854.4|71844.5|71838.5|507
1755673200000|2025-08-20 07:00:00|71851.8|71845.8|71848|71842|71854.1|71848.1|71843.6|71837.6|432
1755673500000|2025-08-20 07:05:00|71847.9|71841.9|71839.5|71833.5|71848.6|71842.6|71835.6|71829.6|396
1755673800000|2025-08-20 07:10:00|71839.2|71833.2|71841.3|71835.3|71841.4|71835.4|71834.4|71828.4|323
1755674100000|2025-08-20 07:15:00|71841.5|71835.5|71816.3|71810.3|71842.5|71836.5|71811.6|71805.6|450
1755674400000|2025-08-20 07:20:00|71816.4|71810.4|71812.3|71806.3|71823.2|71817.2|71810.8|71804.8|392
1755674700000|2025-08-20 07:25:00|71812.2|71806.2|71822.9|71816.9|71824.9|71818.9|71812.1|71806.1|450
1755675000000|2025-08-20 07:30:00|71822.8|71816.8|71828|71822|71834.1|71828.1|71820.1|71814.1|418
1755675300000|2025-08-20 07:35:00|71828.1|71822.1|71832.7|71826.7|71838.2|71832.2|71826.6|71820.6|354
1755675600000|2025-08-20 07:40:00|71832.9|71826.9|71832.4|71826.4|71835.9|71829.9|71830.2|71824.2|349
1755675900000|2025-08-20 07:45:00|71832|71826|71831.4|71825.4|71834.7|71828.7|71830.7|71824.7|317
1755676200000|2025-08-20 07:50:00|71831.3|71825.3|71820.8|71814.8|71832.7|71826.7|71819.8|71813.8|388
1755676500000|2025-08-20 07:55:00|71820.6|71814.6|71805.3|71799.3|71821.6|71815.6|71803.8|71797.8|516
1755676800000|2025-08-20 08:00:00|71805.4|71799.4|71801.4|71795.4|71807.1|71800.1|71797.4|71791.4|389
1755677100000|2025-08-20 08:05:00|71801.3|71795.3|71811.4|71805.4|71815|71809|71801.2|71795.2|316
1755677400000|2025-08-20 08:10:00|71814.3|71802.3|71820.1|71814.1|71821.8|71814.5|71810.5|71800.5|275
1755677700000|2025-08-20 08:15:00|71819.9|71813.9|71823.1|71817.1|71829.1|71821.7|71819.3|71813.3|363
1755678000000|2025-08-20 08:20:00|71823|71817|71827|71815|71827.8|71817.6|71817.8|71811.8|299
1755678300000|2025-08-20 08:25:00|71827.2|71815.2|71825.7|71819.7|71827.2|71820.3|71819.5|71812.9|279
1755678600000|2025-08-20 08:30:00|71825.6|71819.6|71834.2|71828.2|71838.3|71828.2|71825.4|71819.2|360
1755678900000|2025-08-20 08:35:00|71834|71828|71826.8|71820.8|71834|71828|71822.3|71816.3|281
1755679200000|2025-08-20 08:40:00|71826.7|71820.7|71825.6|71819.6|71834.1|71824.8|71822.9|71815.9|277
1755679500000|2025-08-20 08:45:00|71825.7|71819.7|71829.1|71823.1|71830.3|71824.3|71824|71818|228
1755679800000|2025-08-20 08:50:00|71829.6|71823.6|71826.5|71820.5|71829.6|71823.6|71822.3|71816.3|205
1755680100000|2025-08-20 08:55:00|71826.6|71820.6|71826.1|71820.1|71829.9|71823.9|71826.1|71820.1|205
1755680400000|2025-08-20 09:00:00|71825.8|71819.8|71825.3|71819.3|71828.8|71821.3|71825.3|71816.7|180
1755680700000|2025-08-20 09:05:00|71825.1|71819.1|71821.4|71815.4|71826.1|71820.1|71818.1|71812.1|239
1755681000000|2025-08-20 09:10:00|71821.5|71815.5|71818.4|71812.4|71825.9|71817.3|71816.4|71810.4|233
1755681300000|2025-08-20 09:15:00|71818.5|71812.5|71827.7|71821.7|71827.8|71821.8|71816.7|71810.7|248
1755681600000|2025-08-20 09:20:00|71827.8|71821.8|71828.1|71816.1|71832.1|71822.4|71827.3|71815.8|142
1755681900000|2025-08-20 09:25:00|71828.2|71816.2|71817.3|71811.3|71828.4|71817.4|71815.7|71809.7|220
1755682200000|2025-08-20 09:30:00|71817.2|71811.2|71820.4|71814.4|71820.7|71814.7|71812.4|71806.4|236
1755682500000|2025-08-20 09:35:00|71820.6|71814.6|71812.4|71806.4|71820.7|71814.7|71811.8|71805.8|178
1755682800000|2025-08-20 09:40:00|71812.2|71806.2|71811|71805|71812.8|71806.8|71809.2|71803.2|145
1755683100000|2025-08-20 09:45:00|71810.8|71804.8|71811.5|71805.5|71812.2|71806.2|71810.1|71804.1|113
1755683400000|2025-08-20 09:50:00|71811.6|71805.6|71807.1|71801.1|71811.6|71805.6|71804.2|71798.2|156
1755683700000|2025-08-20 09:55:00|71807|71801|71804.7|71798.7|71807|71801|71799.3|71793.3|247
1755684000000|2025-08-20 10:00:00|71804.8|71798.8|71808.9|71802.9|71808.9|71802.9|71801.4|71795.4|269
1755684300000|2025-08-20 10:05:00|71809|71803|71810.6|71804.6|71815.1|71809.1|71809|71803|116
1755684600000|2025-08-20 10:10:00|71810.7|71804.7|71809.5|71803.5|71813.9|71807.9|71809.5|71803.5|104
1755684900000|2025-08-20 10:15:00|71810|71804|71807.2|71801.2|71810|71804|71802.6|71796.6|236
1755685200000|2025-08-20 10:20:00|71807.5|71801.5|71810.8|71804.8|71810.8|71804.8|71806.4|71800.4|168
1755685500000|2025-08-20 10:25:00|71810.9|71804.9|71806.5|71800.5|71810.9|71804.9|71806.4|71800.4|179
1755685800000|2025-08-20 10:30:00|71806.4|71800.4|71808|71802|71809|71803|71804.1|71798.1|207
1755686100000|2025-08-20 10:35:00|71808.1|71802.1|71805.6|71799.6|71808.3|71802.3|71805|71799|151
1755686400000|2025-08-20 10:40:00|71805.5|71799.5|71806.6|71800.6|71808.8|71802.8|71805.1|71799.1|141
1755686700000|2025-08-20 10:45:00|71806.5|71800.5|71808.1|71802.1|71808.1|71802.1|71805.7|71799.7|130
1755687000000|2025-08-20 10:50:00|71808|71802|71814.5|71808.5|71815.4|71808.6|71808|71802|155
1755687300000|2025-08-20 10:55:00|71814.6|71808.6|71809.4|71803.4|71814.6|71808.6|71809.1|71803.1|120
1755687600000|2025-08-20 11:00:00|71809.5|71803.5|71814.4|71808.4|71814.4|71808.4|71809.2|71803.2|207
1755687900000|2025-08-20 11:05:00|71814.2|71808.2|71813.9|71807.9|71816.3|71810.3|71813.3|71807.3|121
1755688200000|2025-08-20 11:10:00|71814|71808|71814.6|71808.6|71815|71809|71813.5|71807.5|125
1755688500000|2025-08-20 11:15:00|71814.7|71808.7|71815.9|71809.9|71816.2|71810.2|71814.4|71808.4|127
1755688800000|2025-08-20 11:20:00|71815.8|71809.8|71813.5|71807.5|71817.2|71811.2|71813.5|71807.5|120
1755689100000|2025-08-20 11:25:00|71813.7|71807.7|71816.3|71810.3|71816.6|71810.6|71813.6|71807.6|121
1755689400000|2025-08-20 11:30:00|71816.2|71810.2|71816.4|71810.4|71818.9|71811.6|71814.2|71806.7|97
1755689700000|2025-08-20 11:35:00|71816.6|71810.6|71819.5|71813.5|71821.1|71813.9|71815.8|71807.2|152
1755690000000|2025-08-20 11:40:00|71819.7|71813.7|71823.5|71817.5|71823.8|71817.8|71819.2|71813.2|186
1755690300000|2025-08-20 11:45:00|71823.7|71817.7|71821.8|71815.8|71824.6|71818.6|71821.5|71815.5|124
1755690600000|2025-08-20 11:50:00|71821.6|71815.6|71822.8|71816.8|71823|71817|71818.5|71812.5|176
1755690900000|2025-08-20 11:55:00|71823.1|71817.1|71813.7|71807.7|71823.1|71817.1|71813.1|71807.1|290
1755691200000|2025-08-20 12:00:00|71813.9|71807.9|71809.3|71803.3|71814.4|71808.4|71809.3|71803.3|276
1755691500000|2025-08-20 12:05:00|71809.2|71803.2|71807.9|71801.9|71811.3|71805.3|71807.7|71801.7|170
1755691800000|2025-08-20 12:10:00|71808.1|71802.1|71806|71800|71810.5|71804.5|71805.7|71799.7|186
1755692100000|2025-08-20 12:15:00|71806.1|71800.1|71804.2|71798.2|71808.1|71802.1|71803.4|71797.4|207
1755692400000|2025-08-20 12:20:00|71804.7|71798.7|71801.7|71795.7|71807|71801|71801.6|71795.6|240
1755692700000|2025-08-20 12:25:00|71801.6|71795.6|71799.4|71793.4|71802.6|71795.6|71798.1|71790.2|210
1755693000000|2025-08-20 12:30:00|71799.3|71793.3|71801.2|71795.2|71802.9|71796.9|71797.3|71788.1|459
1755693300000|2025-08-20 12:35:00|71801.1|71795.1|71798.7|71792.7|71803.7|71795.1|71797.6|71788|340
1755693600000|2025-08-20 12:40:00|71798.8|71792.8|71794.1|71788.1|71802.3|71793|71792.9|71782.8|281
1755693900000|2025-08-20 12:45:00|71793.9|71787.9|71796.1|71784.1|71796.9|71790.9|71793.4|71783.9|245
1755694200000|2025-08-20 12:50:00|71796|71784|71788.7|71782.7|71797.6|71789|71787.3|71781.3|221
1755694500000|2025-08-20 12:55:00|71788.8|71782.8|71791.3|71785.3|71793.3|71785.5|71787.3|71777.4|305
1755694800000|2025-08-20 13:00:00|71791.4|71785.4|71795.5|71789.5|71802.9|71793.5|71791.1|71784|514
1755695100000|2025-08-20 13:05:00|71795.6|71789.6|71791.4|71785.4|71803.7|71795|71791.3|71784.6|380
1755695400000|2025-08-20 13:10:00|71791.8|71785.8|71799|71793|71800.1|71794.1|71790.6|71784.6|290
1755695700000|2025-08-20 13:15:00|71799.2|71793.2|71798.1|71792.1|71800.2|71794.2|71794.7|71788.7|257
1755696000000|2025-08-20 13:20:00|71798.2|71792.2|71801.1|71795.1|71801.1|71795.1|71795.2|71789.2|330
1755696300000|2025-08-20 13:25:00|71801.4|71795.4|71806.7|71800.7|71809.4|71803.4|71800.5|71794.5|315
1755696600000|2025-08-20 13:30:00|71806.6|71800.6|71808.2|71802.2|71810.1|71804.1|71801.7|71795.7|337
1755696900000|2025-08-20 13:35:00|71808.5|71802.5|71803|71797|71811|71805|71801.3|71795.3|337
1755697200000|2025-08-20 13:40:00|71802.5|71796.5|71790.2|71784.2|71812.1|71802.8|71790.1|71784.1|355
1755697500000|2025-08-20 13:45:00|71790.4|71784.4|71811.6|71805.6|71811.7|71805.7|71790.3|71784.3|375
1755697800000|2025-08-20 13:50:00|71811.5|71805.5|71813.3|71807.3|71820.6|71814.6|71811.4|71805.4|526
1755698100000|2025-08-20 13:55:00|71813.5|71807.5|71817.1|71811.1|71822|71816|71813.2|71807.2|493
1755698400000|2025-08-20 14:00:00|71817.2|71811.2|71815.1|71809.1|71819.1|71813.1|71811.8|71805.8|414
1755698700000|2025-08-20 14:05:00|71815.5|71809.5|71825.4|71819.4|71827.9|71821.9|71812|71806|385
1755699000000|2025-08-20 14:10:00|71825.3|71819.3|71823.2|71817.2|71826.8|71820.8|71819.9|71813.9|275
1755699300000|2025-08-20 14:15:00|71823.1|71817.1|71819.6|71813.6|71824.1|71818.1|71819.5|71813.5|325
1755699600000|2025-08-20 14:20:00|71819.7|71813.7|71818.3|71812.3|71821.4|71815.4|71812.1|71806.1|331
1755699900000|2025-08-20 14:25:00|71818.5|71812.5|71813.9|71807.9|71819.4|71813.4|71812.3|71806.3|268
1755700200000|2025-08-20 14:30:00|71813.7|71807.7|71808.9|71802.9|71816.1|71810.1|71807.6|71801.6|368
1755700500000|2025-08-20 14:35:00|71808.8|71802.8|71803.6|71797.6|71809.8|71803.8|71803.2|71797.2|301
1755700800000|2025-08-20 14:40:00|71803.7|71797.7|71814|71808|71814.4|71808.4|71803.2|71797.2|277
1755701100000|2025-08-20 14:45:00|71813.6|71807.6|71800.7|71794.7|71814.3|71808.3|71800.1|71794.1|412
1755701400000|2025-08-20 14:50:00|71800.6|71794.6|71801.5|71795.5|71806.2|71797.7|71798.1|71792.1|353
1755701700000|2025-08-20 14:55:00|71801.4|71795.4|71808.4|71802.4|71809.6|71803.6|71799.3|71793.3|406
1755702000000|2025-08-20 15:00:00|71808.1|71802.1|71807.5|71801.5|71810.2|71804.2|71805|71799|294
1755702300000|2025-08-20 15:05:00|71807.4|71801.4|71809.9|71803.9|71811.7|71805.7|71806.9|71800.9|232
1755702600000|2025-08-20 15:10:00|71809.8|71803.8|71813.7|71807.7|71814.3|71808.3|71809.2|71803.2|236
1755702900000|2025-08-20 15:15:00|71813.8|71807.8|71807.1|71801.1|71816.3|71810.3|71807.1|71801.1|223
1755703200000|2025-08-20 15:20:00|71807|71801|71806.2|71800.2|71808.8|71802.8|71802.7|71796.7|296
1755703500000|2025-08-20 15:25:00|71806.1|71800.1|71801.9|71795.9|71808.4|71802.4|71801.9|71795.9|193
1755703800000|2025-08-20 15:30:00|71801.7|71795.7|71801.9|71795.9|71804.2|71798.2|71799.1|71793.1|226
1755704100000|2025-08-20 15:35:00|71801.8|71795.8|71802.1|71796.1|71802.9|71796.9|71798.5|71792.5|167
1755704400000|2025-08-20 15:40:00|71802|71796|71805.5|71799.5|71806.4|71800.4|71800.3|71794.3|132
1755704700000|2025-08-20 15:45:00|71805.4|71799.4|71808.7|71802.7|71809.6|71803.6|71804.3|71798.3|179
1755705000000|2025-08-20 15:50:00|71809.1|71803.1|71813.1|71807.1|71813.8|71807.8|71808.5|71802.5|291
1755705300000|2025-08-20 15:55:00|71813|71807|71813.1|71807.1|71817.4|71811.4|71811.3|71805.3|275
1755705600000|2025-08-20 16:00:00|71812.7|71806.7|71812.5|71806.5|71815|71809|71810|71804|218
1755705900000|2025-08-20 16:05:00|71812.3|71806.3|71814.5|71808.5|71814.7|71808.7|71812.3|71806.3|152
1755706200000|2025-08-20 16:10:00|71814.4|71808.4|71821.5|71815.5|71822.1|71816.1|71811.9|71805.9|180
1755706500000|2025-08-20 16:15:00|71821.4|71815.4|71812.8|71806.8|71821.4|71815.4|71811.7|71805.7|232
1755706800000|2025-08-20 16:20:00|71812.7|71806.7|71815.5|71809.5|71816.2|71810.2|71812.5|71806.5|186
1755707100000|2025-08-20 16:25:00|71815.4|71809.4|71812.7|71806.7|71818.8|71812.8|71810.9|71804.9|248
1755707400000|2025-08-20 16:30:00|71812.6|71806.6|71809.5|71803.5|71812.7|71806.7|71808.6|71802.6|215
1755707700000|2025-08-20 16:35:00|71809.4|71803.4|71811.7|71805.7|71812|71806|71808.6|71802.6|169
1755708000000|2025-08-20 16:40:00|71811.8|71805.8|71810.3|71804.3|71812|71806|71809.6|71803.6|142
1755708300000|2025-08-20 16:45:00|71810.4|71804.4|71811.4|71805.4|71811.9|71805.9|71809.7|71803.7|112
1755708600000|2025-08-20 16:50:00|71811.7|71805.7|71811.8|71805.8|71815.1|71809.1|71811.4|71805.4|162
1755708900000|2025-08-20 16:55:00|71811.7|71805.7|71811.2|71805.2|71812.3|71806.3|71810.2|71804.2|197
1755709200000|2025-08-20 17:00:00|71811.7|71805.7|71805.3|71799.3|71814.5|71806.5|71804.9|71798.9|233
1755709500000|2025-08-20 17:05:00|71805.2|71799.2|71812.1|71806.1|71812.7|71806.7|71804.1|71798.1|176
1755709800000|2025-08-20 17:10:00|71811.9|71805.9|71808.6|71802.6|71813.5|71807.5|71808.2|71802.2|171
1755710100000|2025-08-20 17:15:00|71808.5|71802.5|71806|71800|71810|71804|71805.9|71799.9|233
1755710400000|2025-08-20 17:20:00|71806.3|71800.3|71806.5|71800.5|71806.6|71800.6|71804.4|71798.4|159
1755710700000|2025-08-20 17:25:00|71806.6|71800.6|71804.4|71798.4|71807.6|71801.6|71804.2|71798.2|180
1755711000000|2025-08-20 17:30:00|71804.2|71798.2|71804.1|71798.1|71808.4|71800.6|71803.4|71795.2|152
1755711300000|2025-08-20 17:35:00|71804.2|71798.2|71807.7|71801.7|71808.4|71802.4|71804|71798|150
1755711600000|2025-08-20 17:40:00|71806.8|71800.8|71806.1|71800.1|71806.8|71800.8|71803.6|71797.6|141
1755711900000|2025-08-20 17:45:00|71806.2|71800.2|71805.9|71799.9|71806.3|71800.3|71804.6|71798.6|179
1755712200000|2025-08-20 17:50:00|71805.8|71799.8|71805.1|71799.1|71806.3|71800.3|71804.5|71798.5|229
1755712500000|2025-08-20 17:55:00|71805|71799|71808.6|71796.6|71808.6|71800.6|71801.9|71795.3|239
1755712800000|2025-08-20 18:00:00|71808.1|71796.1|71811.6|71805.6|71813.8|71806.1|71806.4|71795|304
1755713100000|2025-08-20 18:05:00|71811.7|71805.7|71810|71804|71813|71807|71810|71804|196
1755713400000|2025-08-20 18:10:00|71809.9|71803.9|71811.2|71805.2|71811.6|71805.6|71809.6|71803.6|143
1755713700000|2025-08-20 18:15:00|71811.3|71805.3|71815.2|71809.2|71815.5|71809.5|71810.3|71804.3|126
1755714000000|2025-08-20 18:20:00|71815.4|71809.4|71817.3|71811.3|71818.3|71811.5|71815.1|71805.9|123
1755714300000|2025-08-20 18:25:00|71817|71811|71814.4|71808.4|71818.2|71812.1|71813.7|71805.8|131
1755714600000|2025-08-20 18:30:00|71814.3|71808.3|71812.5|71806.5|71815.3|71809.3|71812.4|71806.4|134
1755714900000|2025-08-20 18:35:00|71812.6|71806.6|71815.8|71809.8|71816.1|71810.1|71811.7|71805.7|126
1755715200000|2025-08-20 18:40:00|71815.7|71809.7|71817.6|71811.6|71818.4|71812.4|71815.2|71809.2|109
1755715500000|2025-08-20 18:45:00|71817.7|71811.7|71818|71812|71818.7|71812.7|71816.4|71810.4|109
1755715800000|2025-08-20 18:50:00|71818.2|71812.2|71815.6|71809.6|71818.6|71812.6|71813.6|71805.2|192
1755716100000|2025-08-20 18:55:00|71815.5|71809.5|71817.6|71811.6|71817.7|71811.7|71814.6|71808.6|278
1755716400000|2025-08-20 19:00:00|71817.3|71811.3|71814.7|71808.7|71819.4|71812.6|71814.3|71806.8|256
1755716700000|2025-08-20 19:05:00|71814.6|71808.6|71814.1|71808.1|71815.4|71809.4|71813.8|71807.8|100
1755717000000|2025-08-20 19:10:00|71814.2|71808.2|71814.4|71808.4|71814.5|71808.5|71812.9|71806.9|156
1755717300000|2025-08-20 19:15:00|71814.3|71808.3|71814.3|71808.3|71814.5|71808.5|71813.7|71807.7|95
1755717600000|2025-08-20 19:20:00|71814.2|71808.2|71812.8|71806.8|71814.4|71808.4|71812.5|71806.5|110
1755717900000|2025-08-20 19:25:00|71812.9|71806.9|71813.5|71807.5|71814.2|71808.2|71812.5|71806.5|136
1755718200000|2025-08-20 19:30:00|71813.6|71807.6|71814.8|71808.8|71814.8|71808.8|71812|71806|130
1755718500000|2025-08-20 19:35:00|71814.6|71808.6|71814.2|71808.2|71817.4|71808.9|71814|71805.2|83
1755718800000|2025-08-20 19:40:00|71814.3|71808.3|71814.2|71808.2|71817.1|71808.5|71813.3|71804.8|153
1755719100000|2025-08-20 19:45:00|71814|71808|71812.6|71806.6|71816.5|71808.3|71812.6|71804.5|130
1755719400000|2025-08-20 19:50:00|71815.9|71803.9|71812.8|71806.8|71815.9|71808.1|71812.6|71803.9|122
1755719700000|2025-08-20 19:55:00|71812.7|71806.7|71814.5|71808.5|71815.4|71809.4|71812.7|71806.7|134
1755720000000|2025-08-20 20:00:00|71814.4|71808.4|71820.4|71814.4|71824|71815|71813.9|71807.9|76
1755720300000|2025-08-20 20:05:00|71820.5|71814.5|71824.6|71818.6|71824.8|71818.6|71820.3|71811.7|62
1755720600000|2025-08-20 20:10:00|71824.7|71818.7|71825.6|71819.6|71827.1|71819.6|71823.7|71814.9|53
1755720900000|2025-08-20 20:15:00|71825.5|71819.5|71824.6|71818.6|71828.4|71819.5|71823.9|71815.2|63
1755721200000|2025-08-20 20:20:00|71824.5|71818.5|71824.2|71818.2|71827.6|71818.8|71824|71815.1|33
1755721500000|2025-08-20 20:25:00|71824.1|71818.1|71826.8|71814.8|71827.2|71818.1|71821.8|71812.7|45
1755721800000|2025-08-20 20:30:00|71826.6|71814.6|71827.9|71815.9|71828.1|71816.1|71826.4|71814.4|37
1755722100000|2025-08-20 20:35:00|71828|71816|71826.1|71814.1|71828.1|71816.1|71826|71814|27
1755722400000|2025-08-20 20:40:00|71826.2|71814.2|71826.5|71814.5|71826.8|71814.8|71825.4|71813.4|40
1755722700000|2025-08-20 20:45:00|71826.4|71814.4|71825.9|71813.9|71826.5|71814.5|71825.6|71813.6|38
1755723000000|2025-08-20 20:50:00|71826.2|71814.2|71826.1|71814.1|71826.4|71814.4|71824.6|71812.6|59
1755723300000|2025-08-20 20:55:00|71825.8|71813.8|71826.1|71814.1|71835.5|71815.1|71823.1|71804.6|177
1755723600000|2025-08-20 21:00:00|71825.9|71813.9|71836.2|71803.9|71838.4|71813.9|71825|71800.3|18
1755723900000|2025-08-20 21:05:00|71835.9|71803.3|71840.9|71796.8|71844.2|71813.4|71825.1|71793.9|187
1755724200000|2025-08-20 21:10:00|71841|71796.9|71835|71802.8|71844.4|71803.1|71834.9|71794.1|70
1755724500000|2025-08-20 21:15:00|71835.7|71803.1|71835.2|71804.1|71836|71804.1|71834.9|71802.8|38
1755724800000|2025-08-20 21:20:00|71835.1|71804|71835.1|71804.1|71835.2|71813.7|71825.1|71803.7|44
1755725100000|2025-08-20 21:25:00|71835|71803.8|71834.7|71804|71835.3|71804.3|71834.3|71803.5|50
1755725400000|2025-08-20 21:30:00|71834.4|71803.9|71832.9|71789.7|71836.2|71804.2|71831.5|71788.8|150
1755725700000|2025-08-20 21:35:00|71833|71789.8|71833.9|71790.4|71835.6|71791|71832.3|71788.4|172
1755726000000|2025-08-20 21:40:00|71833.8|71790.8|71828.7|71791|71833.9|71792.2|71828.3|71789.5|211
1755726300000|2025-08-20 21:45:00|71829.5|71790.7|71829.6|71793.3|71832.7|71794.2|71828.3|71789.4|264
1755726600000|2025-08-20 21:50:00|71830.8|71792.6|71830.4|71791.7|71831.3|71794.1|71828.4|71790.6|225
1755726900000|2025-08-20 21:55:00|71831.1|71791.2|71830.4|71792.9|71834.3|71793|71830|71788.7|263
1755727200000|2025-08-20 22:00:00|71828.5|71793|71828|71793.6|71830.4|71804.9|71816.6|71791.4|236
1755727500000|2025-08-20 22:05:00|71826.8|71794.5|71826.9|71795|71829.3|71805.6|71817.1|71792.9|204
1755727800000|2025-08-20 22:10:00|71827.4|71794.5|71820.4|71808.4|71829.7|71809.2|71816.8|71793.8|172
1755728100000|2025-08-20 22:15:00|71820.3|71808.3|71820|71808|71821.6|71809.6|71819|71807|98
1755728400000|2025-08-20 22:20:00|71819.9|71807.9|71819.8|71807.8|71820.2|71808.2|71819.5|71807.5|62
1755728700000|2025-08-20 22:25:00|71819.7|71807.7|71817.2|71805.2|71826|71808.1|71816.9|71795.7|57
1755729000000|2025-08-20 22:30:00|71817.4|71805.4|71818.7|71806.7|71819.3|71807.3|71816.9|71804.9|59
1755729300000|2025-08-20 22:35:00|71818.8|71806.8|71822.7|71810.7|71824|71812|71818.3|71806.3|125
1755729600000|2025-08-20 22:40:00|71822.8|71810.8|71818.9|71806.9|71823|71811|71816.5|71804.5|179
1755729900000|2025-08-20 22:45:00|71819.3|71807.3|71826.1|71814.1|71826.6|71814.6|71818.6|71806.6|162
1755730200000|2025-08-20 22:50:00|71825.9|71813.9|71825.9|71813.9|71826.9|71814.9|71825.8|71813.8|70
1755730500000|2025-08-20 22:55:00|71826|71814|71826|71814|71826.1|71814.1|71825.7|71813.7|47
1755730800000|2025-08-20 23:00:00|71826.1|71814.1|71826|71814|71826.1|71814.1|71825.6|71813.6|42
1755731100000|2025-08-20 23:05:00|71825.9|71813.9|71825.6|71813.6|71826|71814|71825.5|71813.5|26
1755731400000|2025-08-20 23:10:00|71825.7|71813.7|71825.9|71813.9|71826.4|71814.4|71825.7|71813.7|21
1755731700000|2025-08-20 23:15:00|71826|71814|71825.6|71813.6|71827.6|71815.6|71825.4|71813.4|116
1755732000000|2025-08-20 23:20:00|71825.5|71813.5|71825.5|71813.5|71825.7|71813.7|71825.2|71813.2|37
1755732300000|2025-08-20 23:25:00|71825.6|71813.6|71825.7|71813.7|71826|71814|71825.1|71813.1|104
1755732600000|2025-08-20 23:30:00|71825.6|71813.6|71826.1|71814.1|71826.2|71814.2|71825.3|71813.3|166
1755732900000|2025-08-20 23:35:00|71826|71814|71825.8|71813.8|71826.1|71814.1|71825.4|71813.4|84
1755733200000|2025-08-20 23:40:00|71825.7|71813.7|71825.6|71813.6|71825.9|71813.9|71825.4|71813.4|76
1755733500000|2025-08-20 23:45:00|71825.5|71813.5|71816.7|71804.7|71825.9|71813.9|71816.7|71804.7|116
1755733800000|2025-08-20 23:50:00|71816.6|71804.6|71821.8|71809.8|71823.3|71811.3|71816.3|71804.3|213
1755734100000|2025-08-20 23:55:00|71822|71810|71816.3|71804.3|71822.1|71810.1|71815.5|71803.5|154
1755734400000|2025-08-21 00:00:00|71816.5|71804.5|71826.9|71814.9|71827.8|71815.8|71813.7|71801.7|275
1755734700000|2025-08-21 00:05:00|71827|71815|71829|71817|71831.6|71819.6|71825.8|71813.8|185
1755735000000|2025-08-21 00:10:00|71829.1|71817.1|71828.5|71816.5|71830.5|71820.9|71826|71816.1|149
1755735300000|2025-08-21 00:15:00|71828.4|71816.4|71821.3|71809.3|71828.5|71818.7|71820.6|71808.6|105
1755735600000|2025-08-21 00:20:00|71821.4|71809.4|71829.7|71817.7|71831.7|71823.2|71821.1|71809.1|130
1755735900000|2025-08-21 00:25:00|71829.6|71817.6|71825.4|71819.4|71830.9|71821.8|71825.2|71816.2|146
1755736200000|2025-08-21 00:30:00|71825.3|71819.3|71821.6|71815.6|71829|71820.6|71821.2|71812.3|147
1755736500000|2025-08-21 00:35:00|71821.2|71815.2|71829.2|71817.2|71829.5|71820.7|71820.9|71812.1|113
1755736800000|2025-08-21 00:40:00|71828.8|71816.8|71830.4|71818.4|71832.6|71820.6|71826.6|71814.6|148
1755737100000|2025-08-21 00:45:00|71830.5|71818.5|71832.6|71820.6|71836.3|71827.4|71830.4|71818.4|169
1755737400000|2025-08-21 00:50:00|71833.1|71821.1|71835.9|71823.9|71836.4|71827.5|71827.3|71817.5|243
1755737700000|2025-08-21 00:55:00|71833.2|71827.2|71830.8|71824.8|71838.5|71831.1|71830.4|71822.3|280
1755738000000|2025-08-21 01:00:00|71831.8|71825.8|71833|71827|71834.9|71828.9|71826.9|71820.9|274
1755738300000|2025-08-21 01:05:00|71833.1|71827.1|71841.3|71835.3|71846.9|71839.2|71832.9|71826.9|265
1755738600000|2025-08-21 01:10:00|71841.2|71835.2|71842.3|71830.3|71845.2|71837.2|71838.1|71829.6|236
1755738900000|2025-08-21 01:15:00|71842.4|71830.4|71797.6|71785.6|71844.2|71832.2|71785.9|71773.9|590
1755739200000|2025-08-21 01:20:00|71797.7|71785.7|71791.4|71785.4|71800.6|71788.7|71785.2|71775.9|345
1755739500000|2025-08-21 01:25:00|71791|71785|71798.5|71786.5|71799.9|71792.1|71786.3|71780.3|266
1755739800000|2025-08-21 01:30:00|71798.9|71786.9|71759.5|71753.5|71813|71801|71759.4|71752.1|607
1755740100000|2025-08-21 01:35:00|71759.4|71753.4|71730.1|71718.1|71763.8|71757.8|71720.2|71710.9|631
1755740400000|2025-08-21 01:40:00|71730.4|71718.4|71743.6|71737.6|71749.2|71740.1|71718.8|71709.7|584
1755740700000|2025-08-21 01:45:00|71743.7|71737.7|71742.8|71736.8|71749.3|71743.3|71727.5|71721.5|556
1755741000000|2025-08-21 01:50:00|71743.2|71737.2|71747|71741|71749.3|71743.3|71738.6|71732.6|472
1755741300000|2025-08-21 01:55:00|71746.9|71740.9|71757.5|71751.5|71758.5|71752.5|71746.1|71740.1|374
1755741600000|2025-08-21 02:00:00|71758.2|71752.2|71761.6|71755.6|71762.1|71756.1|71750.6|71744.6|323
1755741900000|2025-08-21 02:05:00|71761.8|71755.8|71759.8|71753.8|71762|71756|71751.9|71745|324
1755742200000|2025-08-21 02:10:00|71759.9|71753.9|71754.6|71748.6|71762.4|71756.4|71750.6|71744.6|290
1755742500000|2025-08-21 02:15:00|71754.3|71748.3|71766.1|71760.1|71770|71764|71752.3|71746.3|396
1755742800000|2025-08-21 02:20:00|71765.9|71759.9|71760.2|71754.2|71774|71764.6|71760.2|71754.2|287
1755743100000|2025-08-21 02:25:00|71760.1|71754.1|71755.4|71749.4|71760.2|71754.2|71748.1|71742.1|256
1755743400000|2025-08-21 02:30:00|71755.3|71749.3|71761.7|71755.7|71767.6|71761.6|71755.2|71749.2|365
1755743700000|2025-08-21 02:35:00|71760.9|71754.9|71770.9|71764.9|71771.4|71765.4|71757.9|71751.9|276
1755744000000|2025-08-21 02:40:00|71771|71765|71769.1|71763.1|71773.6|71767.6|71767.8|71761.8|355
1755744300000|2025-08-21 02:45:00|71768.7|71762.7|71771.7|71765.7|71773.2|71767.2|71763.4|71757.4|345
1755744600000|2025-08-21 02:50:00|71771.9|71765.9|71762.1|71756.1|71771.9|71765.9|71760.6|71754.6|280
1755744900000|2025-08-21 02:55:00|71763.3|71757.3|71764|71758|71767.9|71761.9|71762.1|71756.1|263
1755745200000|2025-08-21 03:00:00|71763.6|71757.6|71761.8|71755.8|71770.1|71761.8|71758|71752|262
1755745500000|2025-08-21 03:05:00|71761.9|71755.9|71753.9|71747.9|71762|71756|71753.3|71747.3|227
1755745800000|2025-08-21 03:10:00|71753.8|71747.8|71758.7|71752.7|71759|71753|71752.8|71746.8|206
1755746100000|2025-08-21 03:15:00|71758.6|71752.6|71774.9|71768.9|71778.9|71772.9|71758|71752|311
1755746400000|2025-08-21 03:20:00|71774.8|71768.8|71774.7|71768.7|71778.4|71772.4|71772.4|71766.4|250
1755746700000|2025-08-21 03:25:00|71774.6|71768.6|71776.3|71770.3|71777.6|71771.6|71770.8|71764.8|248
1755747000000|2025-08-21 03:30:00|71776.2|71770.2|71776.9|71770.9|71778.8|71772.8|71771.7|71765.7|220
1755747300000|2025-08-21 03:35:00|71777|71771|71770.6|71764.6|71777.1|71771.1|71770.2|71764.2|137
1755747600000|2025-08-21 03:40:00|71770.5|71764.5|71774.7|71768.7|71776.4|71770.4|71770.5|71764.5|182
1755747900000|2025-08-21 03:45:00|71774.8|71768.8|71772.8|71766.8|71776.3|71770.3|71772.8|71766.8|126
1755748200000|2025-08-21 03:50:00|71772.9|71766.9|71769.3|71763.3|71773.6|71767.6|71766.3|71760.3|164
1755748500000|2025-08-21 03:55:00|71769.4|71763.4|71768.1|71762.1|71769.6|71763.6|71765|71759|148
1755748800000|2025-08-21 04:00:00|71768.2|71762.2|71770.1|71758.1|71771.4|71763.1|71766.7|71758.1|138
1755749100000|2025-08-21 04:05:00|71770.5|71758.5|71768.3|71762.3|71770.5|71762.9|71765|71757.6|142
1755749400000|2025-08-21 04:10:00|71768.5|71762.5|71761.6|71755.6|71768.7|71762.7|71760.2|71754.2|172
1755749700000|2025-08-21 04:15:00|71761.8|71755.8|71763.2|71757.2|71764.1|71758.1|71761.6|71755.6|99
1755750000000|2025-08-21 04:20:00|71763.3|71757.3|71761|71755|71764|71758|71761|71755|119
1755750300000|2025-08-21 04:25:00|71761.2|71755.2|71763.7|71757.7|71766.1|71760.1|71760.7|71754.7|120
1755750600000|2025-08-21 04:30:00|71763.9|71757.9|71761.5|71755.5|71763.9|71757.9|71760.8|71754.8|102
1755750900000|2025-08-21 04:35:00|71761.7|71755.7|71762.3|71756.3|71762.3|71756.3|71758.8|71752.8|95
1755751200000|2025-08-21 04:40:00|71763.2|71757.2|71761.9|71755.9|71763.7|71757.7|71761.7|71755.7|106
1755751500000|2025-08-21 04:45:00|71761.8|71755.8|71767.1|71761.1|71767.3|71761.3|71761.7|71755.7|87
1755751800000|2025-08-21 04:50:00|71767|71761|71766.2|71760.2|71767.4|71761.4|71763.6|71757.6|99
1755752100000|2025-08-21 04:55:00|71766.4|71760.4|71769.6|71763.6|71772.9|71766.9|71766.2|71760.2|132
1755752400000|2025-08-21 05:00:00|71769.4|71763.4|71773.3|71767.3|71774.3|71768.3|71767.9|71761.9|273
1755752700000|2025-08-21 05:05:00|71773.5|71767.5|71771.8|71765.8|71776.4|71770.4|71770.1|71764.1|224
1755753000000|2025-08-21 05:10:00|71771.9|71765.9|71777.2|71771.2|71778.9|71772.9|71771.6|71765.6|235
1755753300000|2025-08-21 05:15:00|71777.6|71771.6|71771.3|71765.3|71777.6|71771.6|71771.2|71765.2|289
1755753600000|2025-08-21 05:20:00|71771.6|71765.6|71765.3|71759.3|71772.7|71766.7|71764.8|71758.8|241
1755753900000|2025-08-21 05:25:00|71765.2|71759.2|71767.1|71761.1|71769.5|71763.5|71764.6|71758.6|242
1755754200000|2025-08-21 05:30:00|71767|71761|71772.6|71766.6|71773.4|71767.4|71766.9|71760.9|347
1755754500000|2025-08-21 05:35:00|71772.7|71766.7|71774.4|71768.4|71776.5|71770.5|71772.2|71766.2|214
1755754800000|2025-08-21 05:40:00|71774.3|71768.3|71777.2|71771.2|71781.6|71775.6|71774.2|71768.2|280
1755755100000|2025-08-21 05:45:00|71777.3|71771.3|71779.1|71767.1|71780.4|71772.6|71771.7|71764.5|238
1755755400000|2025-08-21 05:50:00|71779.2|71767.2|71777.6|71765.6|71782.5|71773.9|71775.6|71764.4|286
1755755700000|2025-08-21 05:55:00|71777.3|71765.3|71772.9|71766.9|71779.5|71770.9|71771.5|71760.2|264
1755756000000|2025-08-21 06:00:00|71773.1|71767.1|71778.8|71772.8|71779.7|71773.7|71763.3|71757.3|386
1755756300000|2025-08-21 06:05:00|71778.9|71772.9|71778.2|71772.2|71782|71776|71774.1|71768.1|381
1755756600000|2025-08-21 06:10:00|71778.3|71772.3|71777.9|71771.9|71780.8|71774.8|71776.1|71770.1|285
1755756900000|2025-08-21 06:15:00|71777.8|71771.8|71777|71771|71780.8|71774.8|71775.3|71769.3|283
1755757200000|2025-08-21 06:20:00|71777.9|71771.9|71796.3|71790.3|71798.2|71792.2|71777.2|71771.2|457
1755757500000|2025-08-21 06:25:00|71796.4|71790.4|71798.6|71792.6|71807|71801|71796.4|71790.4|486
1755757800000|2025-08-21 06:30:00|71798.8|71792.8|71807.5|71801.5|71810.1|71804.1|71794.2|71788.2|408
1755758100000|2025-08-21 06:35:00|71807.7|71801.7|71805.4|71799.4|71808.7|71802.7|71800.8|71794.8|352
1755758400000|2025-08-21 06:40:00|71805.5|71799.5|71818.3|71812.3|71818.5|71812.5|71805.4|71799.4|447
1755758700000|2025-08-21 06:45:00|71818.5|71812.5|71821.1|71815.1|71822|71816|71814.8|71806|353
1755759000000|2025-08-21 06:50:00|71821.2|71815.2|71816|71810|71821.8|71815.8|71814.7|71808.7|353
1755759300000|2025-08-21 06:55:00|71816.2|71810.2|71816.4|71810.4|71822.4|71816.4|71814.9|71808.9|394
1755759600000|2025-08-21 07:00:00|71816.3|71810.3|71826.9|71820.9|71831|71825|71816.1|71810.1|446
1755759900000|2025-08-21 07:05:00|71826.7|71820.7|71817.7|71811.7|71828.9|71822.9|71815.7|71809.7|411
1755760200000|2025-08-21 07:10:00|71817.6|71811.6|71825.2|71819.2|71827.5|71821.5|71816.7|71810.7|389
1755760500000|2025-08-21 07:15:00|71825.7|71819.7|71815.2|71803.2|71829.4|71820.6|71811.5|71803.2|477
1755760800000|2025-08-21 07:20:00|71815.1|71803.1|71810.4|71804.4|71822.4|71814.3|71810|71803.1|331
1755761100000|2025-08-21 07:25:00|71810.3|71804.3|71807.8|71801.8|71811.3|71805.3|71803.6|71797.6|398
1755761400000|2025-08-21 07:30:00|71808.3|71802.3|71803.5|71797.5|71812.4|71803.8|71799.7|71793.7|378
1755761700000|2025-08-21 07:35:00|71803.4|71797.4|71811.7|71805.7|71813.8|71807.8|71802.7|71796.7|328
1755762000000|2025-08-21 07:40:00|71811.5|71805.5|71819.4|71813.4|71819.4|71813.4|71807.2|71801.2|277
1755762300000|2025-08-21 07:45:00|71819.5|71813.5|71819.1|71813.1|71820.4|71814.4|71816.1|71810.1|277
1755762600000|2025-08-21 07:50:00|71819.3|71813.3|71815.6|71809.6|71821.7|71815.7|71815.4|71809.4|209
1755762900000|2025-08-21 07:55:00|71815.7|71809.7|71813|71807|71820.7|71812.8|71810.4|71804.4|369
1755763200000|2025-08-21 08:00:00|71812.9|71806.9|71819.7|71813.7|71822|71816|71811.5|71803|329
1755763500000|2025-08-21 08:05:00|71819.8|71813.8|71822|71816|71828.5|71822.5|71819.8|71813.8|301
1755763800000|2025-08-21 08:10:00|71821.9|71815.9|71822.6|71816.6|71825.5|71819.5|71820.6|71814.6|274
1755764100000|2025-08-21 08:15:00|71822.5|71816.5|71821.7|71815.7|71824.7|71818.7|71820.6|71814.6|236
1755764400000|2025-08-21 08:20:00|71822.2|71816.2|71820.8|71814.8|71823.9|71817.9|71816.2|71810.2|222
1755764700000|2025-08-21 08:25:00|71820.7|71814.7|71815.2|71809.2|71820.7|71814.7|71809.7|71803.7|309
1755765000000|2025-08-21 08:30:00|71815.1|71809.1|71806.9|71800.9|71815.1|71809.1|71806.5|71800.5|323
1755765300000|2025-08-21 08:35:00|71806.7|71800.7|71810.5|71804.5|71812.8|71806.8|71806.5|71800.5|209
1755765600000|2025-08-21 08:40:00|71811|71805|71807.5|71801.5|71812.8|71806.8|71806.3|71800.3|209
1755765900000|2025-08-21 08:45:00|71807.9|71801.9|71814.3|71808.3|71814.9|71808.9|71807.2|71801.2|199
1755766200000|2025-08-21 08:50:00|71814.2|71808.2|71814.3|71808.3|71819.5|71813.5|71812.1|71806.1|208
1755766500000|2025-08-21 08:55:00|71814.2|71808.2|71807.8|71801.8|71814.3|71808.3|71807.8|71801.8|257
1755766800000|2025-08-21 09:00:00|71808.3|71802.3|71809.8|71803.8|71810.6|71804.6|71806.5|71800.5|188
1755767100000|2025-08-21 09:05:00|71810.1|71804.1|71816.4|71810.4|71816.6|71810.6|71810.1|71804.1|208
1755767400000|2025-08-21 09:10:00|71816.5|71810.5|71816.7|71810.7|71820.3|71814.3|71812.3|71806.3|243
1755767700000|2025-08-21 09:15:00|71816.8|71810.8|71819.9|71813.9|71821.2|71815.2|71814.9|71808.9|183
1755768000000|2025-08-21 09:20:00|71820.7|71814.7|71813.4|71807.4|71821.7|71815.7|71813.2|71807.2|191
1755768300000|2025-08-21 09:25:00|71813.6|71807.6|71813.7|71807.7|71815.9|71809.9|71809.6|71803.6|303
1755768600000|2025-08-21 09:30:00|71813.5|71807.5|71817.5|71811.5|71817.8|71811.8|71813.4|71807.4|176
1755768900000|2025-08-21 09:35:00|71817.6|71811.6|71814.7|71808.7|71820.5|71814.5|71814.7|71808.7|208
1755769200000|2025-08-21 09:40:00|71814.6|71808.6|71811.8|71805.8|71818.8|71812.8|71811.2|71805.2|205
1755769500000|2025-08-21 09:45:00|71811.9|71805.9|71815.6|71809.6|71816.1|71810.1|71811.2|71805.2|146
1755769800000|2025-08-21 09:50:00|71815.7|71809.7|71815.3|71809.3|71819.9|71813.9|71814.4|71808.4|193
1755770100000|2025-08-21 09:55:00|71815.2|71809.2|71819.3|71813.3|71820|71814|71812.5|71806.5|145
1755770400000|2025-08-21 10:00:00|71819.8|71813.8|71817|71811|71820.1|71814.1|71816.8|71810.8|120
1755770700000|2025-08-21 10:05:00|71814.2|71808.2|71815|71809|71815|71809|71812.9|71806.9|85
1755771000000|2025-08-21 10:10:00|71815.1|71809.1|71816.3|71810.3|71816.8|71810.8|71815|71809|123
1755771300000|2025-08-21 10:15:00|71816.4|71810.4|71821.3|71815.3|71822.4|71816.4|71816.4|71810.4|117
1755771600000|2025-08-21 10:20:00|71821.2|71815.2|71821.3|71815.3|71821.7|71815.7|71817.8|71811.8|130
1755771900000|2025-08-21 10:25:00|71821.2|71815.2|71823|71817|71824.4|71818.4|71820.7|71814.7|88
1755772200000|2025-08-21 10:30:00|71822.9|71816.9|71822.4|71816.4|71823.8|71817.8|71820.4|71814.4|130
1755772500000|2025-08-21 10:35:00|71822.5|71816.5|71818.4|71812.4|71822.6|71816.6|71817.5|71811.5|144
1755772800000|2025-08-21 10:40:00|71818.2|71812.2|71820.5|71814.5|71822.9|71816.9|71817.8|71811.8|166
1755773100000|2025-08-21 10:45:00|71820.7|71814.7|71818.9|71812.9|71821.8|71815.8|71818|71812|92
1755773400000|2025-08-21 10:50:00|71818.8|71812.8|71817.4|71811.4|71819.6|71813.6|71815.3|71809.3|200
1755773700000|2025-08-21 10:55:00|71817.5|71811.5|71817.7|71811.7|71818.8|71812.8|71816|71810|217
1755774000000|2025-08-21 11:00:00|71817.6|71811.6|71810.8|71804.8|71819.7|71813.7|71810.5|71804.5|199
1755774300000|2025-08-21 11:05:00|71810.7|71804.7|71806.6|71800.6|71811|71805|71805.7|71799.7|127
1755774600000|2025-08-21 11:10:00|71806.5|71800.5|71809.6|71803.6|71810|71804|71806.4|71800.4|135
1755774900000|2025-08-21 11:15:00|71809.5|71803.5|71810|71804|71810.9|71804.9|71808.1|71802.1|136
1755775200000|2025-08-21 11:20:00|71810.3|71804.3|71809.2|71803.2|71810.4|71804.4|71808|71802|91
1755775500000|2025-08-21 11:25:00|71808.6|71802.6|71807.7|71801.7|71808.7|71802.7|71804.7|71798.7|171
1755775800000|2025-08-21 11:30:00|71808|71802|71812.8|71806.8|71813.2|71807.2|71805.5|71799.5|192
1755776100000|2025-08-21 11:35:00|71812.9|71806.9|71811.4|71805.4|71814.6|71808.6|71810.8|71804.8|262
1755776400000|2025-08-21 11:40:00|71811.7|71805.7|71808.7|71802.7|71812.5|71806.5|71807.8|71801.8|152
1755776700000|2025-08-21 11:45:00|71808.8|71802.8|71813.3|71807.3|71816.9|71810.9|71808.3|71802.3|221
1755777000000|2025-08-21 11:50:00|71813.2|71807.2|71814.8|71808.8|71815.2|71809.2|71812|71806|174
1755777300000|2025-08-21 11:55:00|71814.9|71808.9|71817.3|71811.3|71819.7|71813.7|71814.9|71808.9|205
1755777600000|2025-08-21 12:00:00|71817.2|71811.2|71814.7|71808.7|71818.8|71812.8|71814.6|71808.6|210
1755777900000|2025-08-21 12:05:00|71814.6|71808.6|71813.7|71807.7|71814.7|71808.7|71812.9|71806.9|184
1755778200000|2025-08-21 12:10:00|71813.8|71807.8|71811.8|71805.8|71814.7|71808.7|71811.2|71805.2|115
1755778500000|2025-08-21 12:15:00|71811.9|71805.9|71814.6|71808.6|71815|71809|71811.4|71805.4|162
1755778800000|2025-08-21 12:20:00|71814.5|71808.5|71814.3|71808.3|71814.9|71808.9|71813.4|71807.4|124
1755779100000|2025-08-21 12:25:00|71814.4|71808.4|71820.2|71808.2|71822.8|71814|71813.8|71806.2|140
1755779400000|2025-08-21 12:30:00|71821.4|71809.4|71800.7|71794.7|71821.4|71809.4|71800.7|71792|429
1755779700000|2025-08-21 12:35:00|71801|71795|71809.4|71803.4|71809.4|71803.4|71797.8|71790.2|355
1755780000000|2025-08-21 12:40:00|71809.1|71803.1|71816.7|71810.7|71816.8|71810.8|71804.9|71798.9|303
1755780300000|2025-08-21 12:45:00|71816.9|71810.9|71809.5|71803.5|71819.4|71813.4|71808.1|71802.1|270
1755780600000|2025-08-21 12:50:00|71809.4|71803.4|71816.9|71810.9|71817.3|71811.3|71809.4|71803.4|304
1755780900000|2025-08-21 12:55:00|71817.2|71811.2|71820.3|71814.3|71820.5|71814.5|71814.9|71808.9|274
1755781200000|2025-08-21 13:00:00|71820.4|71814.4|71813.9|71807.9|71820.7|71814.7|71810.9|71804.9|400
1755781500000|2025-08-21 13:05:00|71813.8|71807.8|71817.6|71811.6|71819|71813|71813.7|71807.7|329
1755781800000|2025-08-21 13:10:00|71817.7|71811.7|71828.1|71816.1|71828.7|71819.7|71817.7|71809|272
1755782100000|2025-08-21 13:15:00|71828.4|71816.4|71822.9|71816.9|71830.7|71819.9|71821.8|71815|290
1755782400000|2025-08-21 13:20:00|71823.1|71817.1|71823.9|71817.9|71825|71819|71819.5|71813.5|213
1755782700000|2025-08-21 13:25:00|71823.8|71817.8|71822.2|71816.2|71827.4|71821.4|71822.2|71816.2|214
1755783000000|2025-08-21 13:30:00|71822.4|71816.4|71818.6|71812.6|71823.4|71817.4|71818.4|71812.4|316
1755783300000|2025-08-21 13:35:00|71819.2|71813.2|71817.2|71811.2|71819.3|71813.3|71812|71806|333
1755783600000|2025-08-21 13:40:00|71817.1|71811.1|71822.8|71810.8|71825.8|71816.8|71816.1|71810.1|247
1755783900000|2025-08-21 13:45:00|71824.9|71812.9|71843.1|71831.1|71844.4|71834.2|71824.9|71812.9|599
1755784200000|2025-08-21 13:50:00|71843|71831|71849.3|71837.3|71854.8|71842.8|71841|71829|532
1755784500000|2025-08-21 13:55:00|71849.1|71837.1|71849.2|71837.2|71857|71846.7|71848.6|71836.6|384
1755784800000|2025-08-21 14:00:00|71849.3|71837.3|71838.6|71832.6|71851.8|71839.8|71836.9|71827.2|433
1755785100000|2025-08-21 14:05:00|71838.5|71832.5|71835.3|71829.3|71839.7|71833.7|71830.2|71824.2|447
1755785400000|2025-08-21 14:10:00|71835.5|71829.5|71824.7|71818.7|71836.7|71830.7|71824|71816.1|390
1755785700000|2025-08-21 14:15:00|71824.6|71818.6|71831.4|71825.4|71833.9|71827.9|71824.5|71818.5|309
1755786000000|2025-08-21 14:20:00|71831.5|71825.5|71837.9|71831.9|71841.5|71835.5|71830.8|71824.8|391
1755786300000|2025-08-21 14:25:00|71838.6|71832.6|71838.6|71832.6|71839.7|71833.7|71836.3|71830.3|305
1755786600000|2025-08-21 14:30:00|71838.5|71832.5|71837.9|71831.9|71841.7|71835.4|71832.8|71826.8|363
1755786900000|2025-08-21 14:35:00|71837.8|71831.8|71833.7|71827.7|71842.3|71833.2|71831.1|71825.1|371
1755787200000|2025-08-21 14:40:00|71833.6|71827.6|71849.5|71843.5|71850.2|71844.2|71833.5|71827.5|405
1755787500000|2025-08-21 14:45:00|71849.6|71843.6|71849.7|71843.7|71859.8|71850.6|71848.5|71841.3|325
1755787800000|2025-08-21 14:50:00|71849.6|71843.6|71837.6|71831.6|71852.6|71846.6|71835.7|71827.3|401
1755788100000|2025-08-21 14:55:00|71837.4|71831.4|71840.4|71834.4|71840.5|71834.5|71836.3|71830.3|330
1755788400000|2025-08-21 15:00:00|71840.7|71834.7|71853.3|71847.3|71853.4|71847.4|71838.2|71832.2|379
1755788700000|2025-08-21 15:05:00|71853.1|71847.1|71857.4|71851.4|71868.1|71862.1|71853.1|71847.1|347
1755789000000|2025-08-21 15:10:00|71857.3|71851.3|71854.8|71848.8|71866|71860|71853.4|71847.4|403
1755789300000|2025-08-21 15:15:00|71855|71849|71858.1|71846.1|71858.1|71851|71849.3|71843.3|313
1755789600000|2025-08-21 15:20:00|71858|71846|71851.6|71845.6|71869.5|71862.4|71851.5|71845.2|501
1755789900000|2025-08-21 15:25:00|71851.7|71845.7|71840.4|71834.4|71852.9|71846.9|71834.6|71822.6|447
1755790200000|2025-08-21 15:30:00|71840.3|71834.3|71840.8|71834.8|71845.2|71839.2|71838.1|71832.1|402
1755790500000|2025-08-21 15:35:00|71840.9|71834.9|71837.5|71831.5|71843.2|71837.2|71834.2|71828.2|323
1755790800000|2025-08-21 15:40:00|71837.6|71831.6|71846.7|71840.7|71849.7|71842.9|71836.9|71830.9|337
1755791100000|2025-08-21 15:45:00|71846.6|71840.6|71845|71839|71848|71841.9|71843.2|71835.7|310
1755791400000|2025-08-21 15:50:00|71845.1|71839.1|71853.7|71847.7|71857.6|71847.9|71844.3|71835.3|309
1755791700000|2025-08-21 15:55:00|71853.6|71847.6|71861.5|71849.5|71861.7|71852.5|71852.7|71844.2|294
1755792000000|2025-08-21 16:00:00|71861.4|71849.4|71860.8|71854.8|71863.9|71856|71858.9|71849.3|278
1755792300000|2025-08-21 16:05:00|71860.7|71854.7|71859.2|71853.2|71861.5|71855.5|71859|71853|179
1755792600000|2025-08-21 16:10:00|71859.4|71853.4|71856.5|71850.5|71860|71854|71856.2|71850.2|152
1755792900000|2025-08-21 16:15:00|71856.6|71850.6|71853.1|71847.1|71859.1|71853.1|71851.4|71845.4|168
1755793200000|2025-08-21 16:20:00|71852.9|71846.9|71855.8|71849.8|71855.9|71849.9|71852.5|71846.5|205
1755793500000|2025-08-21 16:25:00|71855.6|71849.6|71850.5|71844.5|71856.2|71850.2|71850|71844|170
1755793800000|2025-08-21 16:30:00|71850.2|71844.2|71852.3|71846.3|71852.9|71846.9|71848.8|71842.8|174
1755794100000|2025-08-21 16:35:00|71852.2|71846.2|71852.1|71846.1|71852.9|71846.9|71851|71845|132
1755794400000|2025-08-21 16:40:00|71852|71846|71849.5|71843.5|71854.3|71848.3|71848|71842|173
1755794700000|2025-08-21 16:45:00|71849.4|71843.4|71849.6|71843.6|71849.8|71843.8|71847.3|71841.3|150
1755795000000|2025-08-21 16:50:00|71848.8|71842.8|71846.8|71834.8|71849.8|71843.8|71842.9|71834.8|178
1755795300000|2025-08-21 16:55:00|71846.7|71834.7|71843.2|71837.2|71847|71838.3|71842|71834.6|208
1755795600000|2025-08-21 17:00:00|71843.1|71837.1|71836.1|71830.1|71843.1|71837.1|71835.6|71829.6|268
1755795900000|2025-08-21 17:05:00|71836|71830|71836.6|71830.6|71837.3|71831.3|71834.5|71828.5|224
1755796200000|2025-08-21 17:10:00|71836.5|71830.5|71834.5|71828.5|71838.5|71832.5|71834.3|71828.3|257
1755796500000|2025-08-21 17:15:00|71834.6|71828.6|71836.3|71830.3|71836.3|71830.3|71834.1|71828.1|177
1755796800000|2025-08-21 17:20:00|71836.4|71830.4|71837.5|71831.5|71837.7|71831.7|71835.8|71829.8|151
1755797100000|2025-08-21 17:25:00|71837.4|71831.4|71842.7|71836.7|71842.8|71836.8|71837.3|71831.3|180
1755797400000|2025-08-21 17:30:00|71842.8|71836.8|71840.7|71834.7|71843|71837|71839.5|71833.5|142
1755797700000|2025-08-21 17:35:00|71840.8|71834.8|71837.7|71831.7|71841.7|71835.7|71837.2|71831.2|144
1755798000000|2025-08-21 17:40:00|71837.8|71831.8|71839.6|71833.6|71840.3|71834.3|71837.7|71831.7|107
1755798300000|2025-08-21 17:45:00|71840.1|71834.1|71840.5|71834.5|71842.2|71836.2|71838.8|71832.8|115
1755798600000|2025-08-21 17:50:00|71840.4|71834.4|71841.2|71835.2|71841.2|71835.2|71839.4|71833.4|102
1755798900000|2025-08-21 17:55:00|71841.1|71835.1|71843.1|71837.1|71843.6|71837.6|71839.8|71833.8|140
1755799200000|2025-08-21 18:00:00|71843.2|71837.2|71846.3|71840.3|71847|71841|71842.6|71836.6|153
1755799500000|2025-08-21 18:05:00|71846.2|71840.2|71845.7|71839.7|71846.4|71840.4|71844.7|71838.7|81
1755799800000|2025-08-21 18:10:00|71846.2|71840.2|71847|71841|71847.5|71841.5|71845.9|71839.9|60
1755800100000|2025-08-21 18:15:00|71846.9|71840.9|71842.6|71836.6|71846.9|71840.9|71842.2|71836.2|72
1755800400000|2025-08-21 18:20:00|71840.5|71834.5|71843.2|71837.2|71844|71838|71839.6|71833.6|182
1755800700000|2025-08-21 18:25:00|71843.1|71837.1|71843.4|71837.4|71843.9|71837.9|71842.8|71836.8|104
1755801000000|2025-08-21 18:30:00|71843.2|71837.2|71843.9|71837.9|71844.8|71838.8|71842.1|71836.1|81
1755801300000|2025-08-21 18:35:00|71844|71838|71844|71838|71844.2|71838.2|71843|71837|29
1755801600000|2025-08-21 18:40:00|71844.1|71838.1|71844.1|71838.1|71844.7|71838.7|71843.4|71837.4|40
1755801900000|2025-08-21 18:45:00|71844.2|71838.2|71842.8|71836.8|71844.5|71838.5|71842.8|71836.8|53
1755802200000|2025-08-21 18:50:00|71842.7|71836.7|71842.9|71836.9|71843|71837|71842.6|71836.6|49
1755802500000|2025-08-21 18:55:00|71843|71837|71838.7|71832.7|71843.3|71837.3|71836.1|71830.1|97
1755802800000|2025-08-21 19:00:00|71838.8|71832.8|71835.4|71829.4|71838.9|71832.9|71835.2|71829.2|79
1755803100000|2025-08-21 19:05:00|71835.3|71829.3|71834.1|71828.1|71837.2|71831.2|71834.1|71828.1|93
1755803400000|2025-08-21 19:10:00|71834.2|71828.2|71832.9|71826.9|71834.2|71828.2|71832.8|71826.8|40
1755803700000|2025-08-21 19:15:00|71832.8|71826.8|71837.1|71831.1|71837.5|71831.5|71832.3|71826.3|32
1755804000000|2025-08-21 19:20:00|71836.7|71830.7|71838.4|71832.4|71838.6|71832.6|71836.7|71830.7|45
1755804300000|2025-08-21 19:25:00|71838.5|71832.5|71839.8|71833.8|71840|71834|71838|71832|47
1755804600000|2025-08-21 19:30:00|71839.7|71833.7|71839.9|71833.9|71840.3|71834.3|71838.8|71832.8|57
1755804900000|2025-08-21 19:35:00|71840.3|71834.3|71840.1|71834.1|71840.7|71834.7|71839.9|71833.9|48
1755805200000|2025-08-21 19:40:00|71840.2|71834.2|71838|71832|71840.4|71834.4|71837.6|71831.6|62
1755805500000|2025-08-21 19:45:00|71837.9|71831.9|71838.8|71832.8|71839.2|71833.2|71837.6|71831.6|71
1755805800000|2025-08-21 19:50:00|71838.7|71832.7|71839.4|71833.4|71839.7|71833.7|71838.7|71832.7|39
1755806100000|2025-08-21 19:55:00|71839.3|71833.3|71838.1|71832.1|71839.4|71833.4|71838.1|71832.1|55
1755806400000|2025-08-21 20:00:00|71838|71832|71838.6|71832.6|71841.6|71835.6|71836|71830|100
1755806700000|2025-08-21 20:05:00|71838.7|71832.7|71843.1|71837.1|71847.2|71838|71838.7|71830.7|55
1755807000000|2025-08-21 20:10:00|71843.2|71837.2|71843.1|71837.1|71846.1|71837.3|71843.1|71834.1|18
1755807300000|2025-08-21 20:15:00|71843|71837|71842.5|71836.5|71843.2|71837.2|71842.5|71836.5|30
1755807600000|2025-08-21 20:20:00|71842.6|71836.6|71844.6|71832.6|71844.7|71836.6|71841.1|71832.2|31
1755807900000|2025-08-21 20:25:00|71844.5|71832.5|71843.6|71831.6|71844.6|71835.4|71841.3|71831.6|27
1755808200000|2025-08-21 20:30:00|71843.8|71831.8|71843.2|71831.2|71843.8|71831.8|71842.9|71830.9|31
1755808500000|2025-08-21 20:35:00|71843.1|71831.1|71842.3|71830.3|71843.4|71831.4|71842.2|71830.2|49
1755808800000|2025-08-21 20:40:00|71842.4|71830.4|71837.8|71825.8|71842.7|71830.7|71837.8|71825.8|67
1755809100000|2025-08-21 20:45:00|71837.7|71825.7|71838.1|71826.1|71838.6|71826.6|71835.3|71823.3|215
1755809400000|2025-08-21 20:50:00|71837.6|71825.6|71839.3|71827.3|71839.9|71827.9|71837.6|71825.6|134
1755809700000|2025-08-21 20:55:00|71839.4|71827.4|71855.1|71802.2|71855.1|71827.9|71836.3|71802.2|96
1755810000000|2025-08-21 21:00:00|71855.9|71800.6|71864.1|71799.6|71869.3|71803.9|71855.9|71794.9|20
1755810300000|2025-08-21 21:05:00|71861.2|71798.4|71856.7|71800.4|71868|71802.3|71856.7|71795.6|50
1755810600000|2025-08-21 21:10:00|71857.3|71801.2|71850.8|71807.3|71857.6|71808.5|71849.2|71800.8|125
1755810900000|2025-08-21 21:15:00|71851.3|71807.8|71851|71807.2|71852.6|71808.7|71850.9|71807.1|73
1755811200000|2025-08-21 21:20:00|71850.9|71807.1|71849.6|71807.6|71851.2|71810.1|71849.5|71806.2|165
1755811500000|2025-08-21 21:25:00|71850.4|71807.9|71849.8|71807.4|71850.8|71809.6|71849.5|71807.4|131
1755811800000|2025-08-21 21:30:00|71849.7|71807.8|71849|71811.9|71850|71812|71848|71807.8|124
1755812100000|2025-08-21 21:35:00|71849.1|71812|71848.6|71812.5|71851|71813|71848.4|71811.5|104
1755812400000|2025-08-21 21:40:00|71848.8|71812.6|71848.7|71811.1|71849.8|71812.6|71848.2|71810.8|74
1755812700000|2025-08-21 21:45:00|71848.8|71811.4|71848.7|71811.7|71849.6|71811.9|71848.1|71810.8|82
1755813000000|2025-08-21 21:50:00|71849.7|71811.5|71849.9|71811.9|71850|71812.7|71847.8|71810.8|94
1755813300000|2025-08-21 21:55:00|71850.1|71812.1|71846.9|71811.7|71853.6|71812.1|71846.5|71810.4|132
1755813600000|2025-08-21 22:00:00|71848.3|71812|71846.8|71810.4|71863.2|71814.4|71845.4|71805.5|317
1755813900000|2025-08-21 22:05:00|71847.2|71810|71840.2|71828.2|71849.7|71829|71834.2|71809|175
1755814200000|2025-08-21 22:10:00|71840.1|71828.1|71840.8|71828.8|71841.5|71829.5|71840.1|71828.1|130
1755814500000|2025-08-21 22:15:00|71841|71829|71840.9|71828.9|71841.4|71829.4|71840.5|71828.5|114
1755814800000|2025-08-21 22:20:00|71841.2|71829.2|71842|71830|71842.8|71830.8|71840.7|71828.7|142
1755815100000|2025-08-21 22:25:00|71842.2|71830.2|71838.5|71826.5|71842.2|71830.2|71838.5|71826.5|50
1755815400000|2025-08-21 22:30:00|71838.3|71826.3|71834.1|71822.1|71838.5|71826.5|71832.9|71820.9|64
1755815700000|2025-08-21 22:35:00|71834.2|71822.2|71833.9|71821.9|71834.5|71822.5|71833.6|71821.6|29
1755816000000|2025-08-21 22:40:00|71834|71822|71834.4|71822.4|71834.5|71822.5|71833.6|71821.6|66
1755816300000|2025-08-21 22:45:00|71834.5|71822.5|71834.1|71822.1|71834.8|71822.8|71834.1|71822.1|58
1755816600000|2025-08-21 22:50:00|71834.8|71822.8|71832.7|71820.7|71835.5|71823.5|71832.5|71820.5|64
1755816900000|2025-08-21 22:55:00|71832.9|71820.9|71833.1|71821.1|71833.3|71821.3|71832.6|71820.6|51
1755817200000|2025-08-21 23:00:00|71832.9|71820.9|71833.3|71821.3|71836.1|71824.1|71832.2|71820.2|125
1755817500000|2025-08-21 23:05:00|71833.1|71821.1|71832.6|71820.6|71833.4|71821.4|71832.4|71820.4|116
1755817800000|2025-08-21 23:10:00|71833|71821|71833.1|71821.1|71833.3|71821.3|71832.5|71820.5|129
1755818100000|2025-08-21 23:15:00|71832.9|71820.9|71830.8|71818.8|71833.3|71821.3|71830.8|71818.8|162
1755818400000|2025-08-21 23:20:00|71830.9|71818.9|71834.2|71822.2|71834.2|71822.2|71830.1|71818.1|224
1755818700000|2025-08-21 23:25:00|71834.1|71822.1|71833.8|71821.8|71836|71824|71832.6|71820.6|301
1755819000000|2025-08-21 23:30:00|71833.3|71821.3|71831.5|71819.5|71836|71824|71828.7|71816.7|340
1755819300000|2025-08-21 23:35:00|71831.7|71819.7|71829.8|71817.8|71832.2|71820.2|71829.5|71817.5|125
1755819600000|2025-08-21 23:40:00|71829.7|71817.7|71830.3|71818.3|71830.6|71818.6|71829.6|71817.6|110
1755819900000|2025-08-21 23:45:00|71830.2|71818.2|71826.4|71814.4|71830.6|71818.6|71826.1|71814.1|112
1755820200000|2025-08-21 23:50:00|71826.5|71814.5|71824.1|71812.1|71826.7|71814.7|71823.5|71811.5|94
1755820500000|2025-08-21 23:55:00|71824.3|71812.3|71823.9|71811.9|71825.3|71813.3|71823.5|71811.5|119
1755820800000|2025-08-22 00:00:00|71823.6|71811.6|71830.6|71818.6|71834.4|71822.4|71823.6|71811.6|451
1755821100000|2025-08-22 00:05:00|71830.5|71818.5|71830|71824|71833.7|71824.6|71827.7|71816.6|336
1755821400000|2025-08-22 00:10:00|71830.7|71824.7|71834.5|71828.5|71838.7|71830.2|71830.4|71821.3|306
1755821700000|2025-08-22 00:15:00|71834.3|71828.3|71839|71833|71845.5|71836.4|71834|71828|306
1755822000000|2025-08-22 00:20:00|71838.9|71832.9|71832.2|71826.2|71839.4|71832.9|71831|71822.2|221
1755822300000|2025-08-22 00:25:00|71831.9|71825.9|71835.1|71829.1|71840.8|71832|71831.9|71822.9|251
1755822600000|2025-08-22 00:30:00|71835.6|71829.6|71833.3|71827.3|71840.2|71831.3|71831.7|71822.9|374
1755822900000|2025-08-22 00:35:00|71833.6|71827.6|71834.6|71828.6|71837.4|71828.6|71831.6|71822.9|252
1755823200000|2025-08-22 00:40:00|71834.2|71828.2|71833.3|71827.3|71837.1|71830|71831.4|71822.2|214
1755823500000|2025-08-22 00:45:00|71833.2|71827.2|71838.6|71832.6|71842.3|71836.3|71833.2|71823.9|243
1755823800000|2025-08-22 00:50:00|71838.5|71832.5|71836|71830|71841.6|71835.6|71834.3|71828.3|169
1755824100000|2025-08-22 00:55:00|71836.1|71830.1|71836.5|71830.5|71840.2|71832.5|71835|71827.6|225
1755824400000|2025-08-22 01:00:00|71836|71830|71841.8|71835.8|71842|71836|71834.2|71828.2|231
1755824700000|2025-08-22 01:05:00|71842|71836|71845.8|71839.8|71849.1|71843.1|71838.6|71832.6|181
1755825000000|2025-08-22 01:10:00|71845.9|71839.9|71848|71836|71848.9|71841.9|71839.9|71833.9|150
1755825300000|2025-08-22 01:15:00|71848.1|71836.1|71865.8|71859.8|71869.9|71860.4|71845.2|71835.9|270
1755825600000|2025-08-22 01:20:00|71865.7|71859.7|71860.2|71854.2|71867|71861|71860.2|71853|225
1755825900000|2025-08-22 01:25:00|71860.3|71854.3|71866|71854|71866|71856.6|71856.8|71850.8|224
1755826200000|2025-08-22 01:30:00|71866.1|71854.1|71875.7|71869.7|71876.6|71870.6|71855.6|71846.4|365
1755826500000|2025-08-22 01:35:00|71875.3|71869.3|71868.8|71862.8|71875.8|71869.8|71866.4|71860.4|351
1755826800000|2025-08-22 01:40:00|71869.3|71863.3|71872|71866|71876.9|71870.9|71867.5|71861.5|383
1755827100000|2025-08-22 01:45:00|71872.2|71866.2|71873.1|71867.1|71878.5|71872.5|71867.6|71861.6|391
1755827400000|2025-08-22 01:50:00|71873.2|71867.2|71880.1|71874.1|71881.6|71875.6|71873|71867|323
1755827700000|2025-08-22 01:55:00|71878.9|71872.9|71867|71861|71880.3|71874.3|71865.2|71859.2|427
1755828000000|2025-08-22 02:00:00|71866.8|71860.8|71869.4|71863.4|71875.7|71869.7|71866.7|71860.7|375
1755828300000|2025-08-22 02:05:00|71869.7|71863.7|71866.4|71860.4|71871.3|71865.3|71861|71855|330
1755828600000|2025-08-22 02:10:00|71865.9|71859.9|71867.6|71861.6|71872.1|71866.1|71865.8|71859.8|292
1755828900000|2025-08-22 02:15:00|71867.5|71861.5|71857.1|71851.1|71869|71863|71856.4|71850.4|292
1755829200000|2025-08-22 02:20:00|71857|71851|71861.8|71855.8|71863.3|71857.3|71853|71847|219
1755829500000|2025-08-22 02:25:00|71861.9|71855.9|71861.7|71855.7|71863.2|71857.2|71859.6|71853.6|246
1755829800000|2025-08-22 02:30:00|71861.8|71855.8|71866.6|71860.6|71867.2|71861.2|71861.5|71855.5|197
1755830100000|2025-08-22 02:35:00|71866.7|71860.7|71859.4|71853.4|71866.7|71860.7|71853.4|71847.4|217
1755830400000|2025-08-22 02:40:00|71859.3|71853.3|71849.6|71843.6|71864.8|71856.1|71847.5|71841.5|359
1755830700000|2025-08-22 02:45:00|71849.7|71843.7|71859.9|71853.9|71860.4|71854.4|71846.9|71840.9|228
1755831000000|2025-08-22 02:50:00|71860|71854|71853|71847|71860.3|71854.3|71851.8|71843.1|231
1755831300000|2025-08-22 02:55:00|71852.9|71846.9|71864.7|71858.7|71868.1|71862.1|71852.9|71846.9|298
1755831600000|2025-08-22 03:00:00|71864.8|71858.8|71864.7|71858.7|71867|71861|71862.5|71856.5|312
1755831900000|2025-08-22 03:05:00|71864.8|71858.8|71854.4|71848.4|71870.4|71861.4|71853.8|71847.8|284
1755832200000|2025-08-22 03:10:00|71854.8|71848.8|71863.6|71857.6|71863.6|71857.6|71854.1|71848.1|247
1755832500000|2025-08-22 03:15:00|71863.7|71857.7|71859.5|71853.5|71863.7|71857.7|71856.9|71850.9|202
1755832800000|2025-08-22 03:20:00|71859.4|71853.4|71869.4|71863.4|71869.7|71863.7|71858.9|71852.9|239
1755833100000|2025-08-22 03:25:00|71869.5|71863.5|71865.7|71859.7|71872.6|71866.6|71865.5|71856.1|285
1755833400000|2025-08-22 03:30:00|71865.8|71859.8|71869.9|71863.9|71871.6|71865.6|71864.6|71858.6|194
1755833700000|2025-08-22 03:35:00|71870.5|71864.5|71876.5|71870.5|71877.7|71871.7|71866.7|71860.7|254
1755834000000|2025-08-22 03:40:00|71876.4|71870.4|71875.3|71869.3|71876.9|71870.9|71874.3|71868.3|177
1755834300000|2025-08-22 03:45:00|71875.5|71869.5|71877.1|71871.1|71880.5|71874.5|71874.5|71868.5|260
1755834600000|2025-08-22 03:50:00|71877|71871|71876.5|71870.5|71877.7|71871.7|71872.5|71866.5|230
1755834900000|2025-08-22 03:55:00|71876.7|71870.7|71883.5|71877.5|71884.3|71878.3|71875.6|71869.6|249
1755835200000|2025-08-22 04:00:00|71883.6|71877.6|71880.7|71874.7|71884.1|71878.1|71878.6|71872.6|192
1755835500000|2025-08-22 04:05:00|71880.6|71874.6|71884.5|71878.5|71885.4|71879.4|71878.5|71872.5|134
1755835800000|2025-08-22 04:10:00|71884.4|71878.4|71881.6|71875.6|71884.4|71878.4|71879.5|71873.5|138
1755836100000|2025-08-22 04:15:00|71881.8|71875.8|71888|71882|71888.2|71882.2|71881.6|71875.6|155
1755836400000|2025-08-22 04:20:00|71888.1|71882.1|71887.6|71881.6|71889.4|71883.4|71886.4|71880.4|153
1755836700000|2025-08-22 04:25:00|71887.5|71881.5|71894|71888|71894.2|71888.2|71887.1|71881.1|163
1755837000000|2025-08-22 04:30:00|71894.1|71888.1|71894.2|71888.2|71897|71891|71892.5|71886.5|160
1755837300000|2025-08-22 04:35:00|71894.1|71888.1|71894.9|71888.9|71895.8|71889.8|71892.8|71886.8|138
1755837600000|2025-08-22 04:40:00|71895|71889|71894.2|71888.2|71896.1|71890.1|71893.3|71887.3|88
1755837900000|2025-08-22 04:45:00|71894.1|71888.1|71899.3|71893.3|71899.8|71893.8|71893.3|71887.3|126
1755838200000|2025-08-22 04:50:00|71899.4|71893.4|71895.7|71889.7|71900.2|71894.2|71895.5|71889.5|115
1755838500000|2025-08-22 04:55:00|71895.6|71889.6|71896|71890|71897.5|71891.5|71895.4|71889.4|119
1755838800000|2025-08-22 05:00:00|71896.2|71890.2|71895.8|71889.8|71897.5|71891.5|71891.7|71885.7|257
1755839100000|2025-08-22 05:05:00|71895.7|71889.7|71895.2|71889.2|71897.3|71891.3|71891.8|71885.8|227
1755839400000|2025-08-22 05:10:00|71895.3|71889.3|71890.9|71884.9|71895.3|71889.3|71890.6|71884.6|189
1755839700000|2025-08-22 05:15:00|71890.7|71884.7|71891.5|71885.5|71891.8|71885.8|71885.2|71876.7|280
1755840000000|2025-08-22 05:20:00|71891.6|71885.6|71891|71885|71892.6|71886.6|71888.5|71882.5|286
1755840300000|2025-08-22 05:25:00|71890.9|71884.9|71892.5|71886.5|71895.1|71888.2|71890.5|71883.1|210
1755840600000|2025-08-22 05:30:00|71892.3|71886.3|71881.5|71875.5|71892.6|71886.6|71880.5|71874.5|358
1755840900000|2025-08-22 05:35:00|71881.7|71875.7|71882|71876|71884.7|71878.7|71881.2|71875.2|327
1755841200000|2025-08-22 05:40:00|71881.9|71875.9|71880.6|71874.6|71882.7|71876.7|71879.1|71873.1|259
1755841500000|2025-08-22 05:45:00|71880.5|71874.5|71881.3|71875.3|71884.2|71878.2|71878.8|71872.8|265
1755841800000|2025-08-22 05:50:00|71881|71875|71876.3|71870.3|71882.4|71876.4|71874.6|71868.6|291
1755842100000|2025-08-22 05:55:00|71876.4|71870.4|71879.6|71873.6|71883.8|71877.8|71875.5|71869.5|298
1755842400000|2025-08-22 06:00:00|71879.5|71873.5|71874|71868|71881.1|71875.1|71873.9|71867.9|317
1755842700000|2025-08-22 06:05:00|71874.1|71868.1|71867.1|71861.1|71876|71870|71866.7|71860.7|346
1755843000000|2025-08-22 06:10:00|71867.4|71861.4|71865.5|71859.5|71871|71865|71862.5|71856.5|355
1755843300000|2025-08-22 06:15:00|71865.6|71859.6|71865.8|71859.8|71868.5|71862.5|71864.7|71858.7|380
1755843600000|2025-08-22 06:20:00|71865.6|71859.6|71866.4|71860.4|71870.4|71864.4|71865.6|71859.6|321
1755843900000|2025-08-22 06:25:00|71866.6|71860.6|71859.2|71853.2|71866.6|71860.6|71857.3|71851.3|329
1755844200000|2025-08-22 06:30:00|71859|71853|71866.8|71860.8|71867.5|71861.5|71858.5|71852.5|327
1755844500000|2025-08-22 06:35:00|71866.5|71860.5|71865.6|71859.6|71869|71863|71864.2|71858.2|275
1755844800000|2025-08-22 06:40:00|71865.4|71859.4|71856.7|71850.7|71865.7|71859.7|71856.7|71850.7|322
1755845100000|2025-08-22 06:45:00|71856.8|71850.8|71857|71851|71859.5|71853.5|71855.4|71849.4|308
1755845400000|2025-08-22 06:50:00|71857.1|71851.1|71849.5|71843.5|71858.9|71852.9|71849.4|71843.4|309
1755845700000|2025-08-22 06:55:00|71848.7|71842.7|71850.4|71844.4|71852.3|71846.3|71845.3|71839.3|392
1755846000000|2025-08-22 07:00:00|71850.3|71844.3|71841.6|71835.6|71850.6|71844.6|71839.3|71833.3|374
1755846300000|2025-08-22 07:05:00|71841.4|71835.4|71835.3|71829.3|71843.4|71837.4|71830|71824|405
1755846600000|2025-08-22 07:10:00|71835.2|71829.2|71826.4|71820.4|71839.9|71833.9|71825|71819|336
1755846900000|2025-08-22 07:15:00|71826.2|71820.2|71837.9|71825.9|71838.3|71829.6|71824.8|71818.8|305
1755847200000|2025-08-22 07:20:00|71838|71826|71840.6|71834.6|71841.1|71834.6|71833.7|71824.6|330
1755847500000|2025-08-22 07:25:00|71840.8|71834.8|71831.5|71825.5|71843.1|71837.1|71825.6|71819.6|464
1755847800000|2025-08-22 07:30:00|71831.4|71825.4|71842.3|71830.3|71842.4|71833.9|71830.1|71824.1|252
1755848100000|2025-08-22 07:35:00|71842.2|71830.2|71844.3|71838.3|71847.7|71840.2|71841.7|71829.7|268
1755848400000|2025-08-22 07:40:00|71844.4|71838.4|71846|71840|71847.6|71840.2|71840.8|71833.7|230
1755848700000|2025-08-22 07:45:00|71846.1|71840.1|71846.9|71840.9|71847.2|71841.2|71846|71840|154
1755849000000|2025-08-22 07:50:00|71847.1|71841.1|71851.2|71845.2|71852.2|71846.2|71846.9|71840.9|179
1755849300000|2025-08-22 07:55:00|71851.3|71845.3|71845.8|71839.8|71853|71847|71845.4|71839.4|235
1755849600000|2025-08-22 08:00:00|71845.9|71839.9|71849.4|71843.4|71852.8|71844|71844.2|71837.6|274
1755849900000|2025-08-22 08:05:00|71849.5|71843.5|71849.6|71843.6|71851.1|71845.1|71848.1|71842.1|213
1755850200000|2025-08-22 08:10:00|71849.5|71843.5|71850.4|71844.4|71852.5|71846.5|71849.5|71843.5|237
1755850500000|2025-08-22 08:15:00|71850.3|71844.3|71843.5|71837.5|71850.7|71844.7|71841.5|71835.5|226
1755850800000|2025-08-22 08:20:00|71843.4|71837.4|71842.5|71836.5|71843.5|71837.5|71838.8|71832.8|276
1755851100000|2025-08-22 08:25:00|71842.6|71836.6|71841.8|71835.8|71845.2|71839.2|71838.2|71832.2|204
1755851400000|2025-08-22 08:30:00|71841.2|71835.2|71841|71835|71844.9|71838.9|71840.5|71834.5|221
1755851700000|2025-08-22 08:35:00|71840.9|71834.9|71840.8|71834.8|71843|71837|71840|71834|156
1755852000000|2025-08-22 08:40:00|71841.1|71835.1|71833.8|71827.8|71842.5|71836.5|71831.8|71825.8|183
1755852300000|2025-08-22 08:45:00|71833.6|71827.6|71825.7|71819.7|71835.7|71827.8|71824.9|71816.5|270
1755852600000|2025-08-22 08:50:00|71826.1|71820.1|71826.7|71820.7|71829.2|71821.9|71821.2|71813.1|269
1755852900000|2025-08-22 08:55:00|71826.8|71820.8|71823.1|71817.1|71830.9|71824.9|71822.2|71816.2|273
1755853200000|2025-08-22 09:00:00|71823|71817|71827.8|71821.8|71829.7|71823.7|71821.9|71815.9|228
1755853500000|2025-08-22 09:05:00|71828|71822|71830.5|71824.5|71830.8|71824.8|71825.7|71819.7|171
1755853800000|2025-08-22 09:10:00|71830.6|71824.6|71832.4|71826.4|71833.6|71827.6|71830.4|71824.4|179
1755854100000|2025-08-22 09:15:00|71832.3|71826.3|71832.4|71826.4|71835.6|71829.6|71831.7|71825.7|227
1755854400000|2025-08-22 09:20:00|71832.5|71826.5|71834.3|71828.3|71835.6|71829.6|71831.6|71825.6|151
1755854700000|2025-08-22 09:25:00|71834.4|71828.4|71829.3|71823.3|71836.5|71830.5|71829.3|71823.3|148
1755855000000|2025-08-22 09:30:00|71829.2|71823.2|71824.8|71818.8|71829.2|71823.2|71822.3|71816.3|182
1755855300000|2025-08-22 09:35:00|71824.6|71818.6|71832.2|71826.2|71832.5|71826.5|71824.3|71818.3|152
1755855600000|2025-08-22 09:40:00|71832|71826|71839.2|71833.2|71840.4|71834.4|71831|71825|187
1755855900000|2025-08-22 09:45:00|71839.4|71833.4|71835.5|71829.5|71839.6|71833.6|71835.2|71829.2|116
1755856200000|2025-08-22 09:50:00|71835.6|71829.6|71841.8|71835.8|71842.4|71836.4|71835.5|71829.5|133
1755856500000|2025-08-22 09:55:00|71842.2|71836.2|71835.6|71829.6|71849.9|71839.8|71834|71828|241
1755856800000|2025-08-22 10:00:00|71835.7|71829.7|71836|71830|71836.1|71830.1|71829.7|71823.7|167
1755857100000|2025-08-22 10:05:00|71836.1|71830.1|71840.9|71834.9|71843.9|71835.1|71836.1|71829.2|143
1755857400000|2025-08-22 10:10:00|71843.9|71831.9|71842|71836|71846.8|71837.9|71840.4|71831.7|123
1755857700000|2025-08-22 10:15:00|71841.9|71835.9|71845.2|71839.2|71845.7|71839.7|71840.8|71834.8|174
1755858000000|2025-08-22 10:20:00|71845.5|71839.5|71844|71838|71850.4|71841.4|71843.7|71836.6|118
1755858300000|2025-08-22 10:25:00|71844.1|71838.1|71845.7|71839.7|71846.4|71840.4|71841.4|71835.4|185
1755858600000|2025-08-22 10:30:00|71845.4|71839.4|71839.7|71833.7|71847.5|71841.5|71839.5|71833.5|174
1755858900000|2025-08-22 10:35:00|71839.5|71833.5|71842.2|71836.2|71842.5|71836.5|71839.5|71833.5|191
1755859200000|2025-08-22 10:40:00|71842.5|71836.5|71843.1|71837.1|71845.7|71839.7|71842|71836|208
1755859500000|2025-08-22 10:45:00|71843.2|71837.2|71843.5|71831.5|71845.9|71837.3|71842|71831.4|200
1755859800000|2025-08-22 10:50:00|71840.2|71834.2|71836.5|71830.5|71840.2|71834.2|71833.4|71827.1|239
1755860100000|2025-08-22 10:55:00|71836.7|71830.7|71833.6|71827.6|71837.2|71831.2|71832.1|71826.1|166
1755860400000|2025-08-22 11:00:00|71833.5|71827.5|71831.6|71825.6|71833.7|71827.7|71831.6|71825.6|106
1755860700000|2025-08-22 11:05:00|71832|71826|71832.3|71826.3|71832.3|71826.3|71829.4|71823.4|107
1755861000000|2025-08-22 11:10:00|71832.2|71826.2|71838.6|71832.6|71838.9|71832.9|71829.1|71823.1|225
1755861300000|2025-08-22 11:15:00|71837.8|71831.8|71842.8|71836.8|71842.8|71836.8|71837.4|71831.4|141
1755861600000|2025-08-22 11:20:00|71842.7|71836.7|71842.1|71836.1|71845.1|71839.1|71842|71836|207
1755861900000|2025-08-22 11:25:00|71842.2|71836.2|71844.1|71838.1|71845|71839|71841.1|71835.1|140
1755862200000|2025-08-22 11:30:00|71843.9|71837.9|71840.3|71834.3|71843.9|71837.9|71839.7|71833.7|135
1755862500000|2025-08-22 11:35:00|71840.4|71834.4|71837.6|71831.6|71840.4|71834.4|71833.9|71827.9|127
1755862800000|2025-08-22 11:40:00|71837.5|71831.5|71837.3|71831.3|71839.9|71833.9|71837.1|71831.1|103
1755863100000|2025-08-22 11:45:00|71837.2|71831.2|71843.9|71831.9|71843.9|71835|71834.3|71825.2|181
1755863400000|2025-08-22 11:50:00|71843.7|71831.7|71842.8|71830.8|71846.5|71836.1|71838.3|71829.5|234
1755863700000|2025-08-22 11:55:00|71842.9|71830.9|71839.8|71833.8|71844.2|71834|71835|71828.3|209
1755864000000|2025-08-22 12:00:00|71839.7|71833.7|71840.7|71834.7|71841.6|71835.6|71836.5|71830.5|209
1755864300000|2025-08-22 12:05:00|71840.6|71834.6|71844.9|71838.9|71847.5|71841.5|71839.9|71833.9|198
1755864600000|2025-08-22 12:10:00|71845.2|71839.2|71843.8|71837.8|71847.9|71841.9|71843.7|71837.7|228
1755864900000|2025-08-22 12:15:00|71843.7|71837.7|71841.3|71835.3|71845.3|71839.3|71841.2|71835.2|166
1755865200000|2025-08-22 12:20:00|71841.4|71835.4|71846.3|71840.3|71847.4|71841.4|71841.3|71835.3|151
1755865500000|2025-08-22 12:25:00|71846.4|71840.4|71846.4|71840.4|71847.9|71841.9|71845.1|71839.1|119
1755865800000|2025-08-22 12:30:00|71846.3|71840.3|71848|71842|71851.2|71845.2|71845.3|71839.3|171
1755866100000|2025-08-22 12:35:00|71848.8|71842.8|71852|71846|71854.3|71848.3|71848.8|71842.8|169
1755866400000|2025-08-22 12:40:00|71851.9|71845.9|71853.2|71847.2|71854.7|71848.7|71850.4|71844.4|139
1755866700000|2025-08-22 12:45:00|71853.1|71847.1|71853.3|71847.3|71853.4|71847.4|71850.1|71844.1|205
1755867000000|2025-08-22 12:50:00|71853.4|71847.4|71851.1|71845.1|71853.4|71847.4|71849.9|71843.9|127
1755867300000|2025-08-22 12:55:00|71851.2|71845.2|71852.6|71846.6|71853.5|71847.5|71850.2|71844.2|176
1755867600000|2025-08-22 13:00:00|71852.7|71846.7|71849.6|71843.6|71854.6|71848.6|71847.1|71841.1|318
1755867900000|2025-08-22 13:05:00|71849.7|71843.7|71850.2|71844.2|71850.6|71844.6|71843.7|71837.7|284
1755868200000|2025-08-22 13:10:00|71849.6|71843.6|71847.2|71841.2|71851.6|71845.6|71845.8|71839.8|241
1755868500000|2025-08-22 13:15:00|71847.4|71841.4|71844.8|71838.8|71849.8|71843.8|71844.4|71838.4|240
1755868800000|2025-08-22 13:20:00|71845|71839|71848.1|71842.1|71849.4|71843.4|71843.9|71837.9|183
1755869100000|2025-08-22 13:25:00|71848.2|71842.2|71848.1|71842.1|71849.8|71843.8|71847.1|71841.1|223
1755869400000|2025-08-22 13:30:00|71848.3|71842.3|71846.9|71840.9|71856.5|71848.3|71843.7|71837.7|302
1755869700000|2025-08-22 13:35:00|71846.6|71840.6|71846.3|71840.3|71848|71842|71845.1|71839.1|176
1755870000000|2025-08-22 13:40:00|71846.2|71840.2|71845.7|71839.7|71846.2|71840.2|71841.2|71835.2|176
1755870300000|2025-08-22 13:45:00|71845.6|71839.6|71853.5|71847.5|71854.2|71848.2|71845.5|71839.5|242
1755870600000|2025-08-22 13:50:00|71853.4|71847.4|71854.1|71848.1|71857.4|71851.4|71851.7|71845.7|276
1755870900000|2025-08-22 13:55:00|71854.5|71848.5|71862.9|71850.9|71864.4|71857.6|71854|71848|318
1755871200000|2025-08-22 14:00:00|71857.8|71845.8|71776.7|71764.7|71857.8|71845.8|71767.5|71755.5|962
1755871500000|2025-08-22 14:05:00|71776.9|71764.9|71780.3|71768.3|71788.7|71779.7|71762.9|71750.9|959
1755871800000|2025-08-22 14:10:00|71779.9|71767.9|71765.7|71753.7|71780.3|71768.3|71754|71742|871
1755872100000|2025-08-22 14:15:00|71766.2|71754.2|71725.5|71713.5|71768.9|71756.9|71724.5|71712.5|856
1755872400000|2025-08-22 14:20:00|71727.1|71715.1|71754.8|71748.8|71763.1|71751.3|71725.9|71713.9|807
1755872700000|2025-08-22 14:25:00|71757.7|71745.7|71758.8|71752.8|71771.6|71764.7|71750|71742|652
1755873000000|2025-08-22 14:30:00|71758.1|71752.1|71730.6|71718.6|71758.1|71752.1|71727.7|71717.6|683
1755873300000|2025-08-22 14:35:00|71729.8|71717.8|71728.3|71716.3|71738.6|71726.6|71723.8|71714.5|651
1755873600000|2025-08-22 14:40:00|71728.2|71716.2|71728.1|71716.1|71738.7|71726.7|71725.8|71713.8|578
1755873900000|2025-08-22 14:45:00|71728.4|71716.4|71729.3|71717.3|71730.6|71724.6|71718.9|71710.5|527
1755874200000|2025-08-22 14:50:00|71729|71717|71724.6|71718.6|71729.4|71723|71719.2|71710.8|465
1755874500000|2025-08-22 14:55:00|71724.8|71718.8|71717|71711|71728.9|71720.5|71711.8|71700.5|495
1755874800000|2025-08-22 15:00:00|71717.3|71711.3|71697.1|71691.1|71720.7|71714.7|71697|71691|441
1755875100000|2025-08-22 15:05:00|71697.2|71691.2|71696.2|71690.2|71705.6|71697|71689|71677|514
1755875400000|2025-08-22 15:10:00|71695.3|71689.3|71698.9|71692.9|71699.1|71693.1|71681.5|71675.5|517
1755875700000|2025-08-22 15:15:00|71701.8|71689.8|71705.1|71699.1|71710.5|71704.3|71698.7|71689.5|475
1755876000000|2025-08-22 15:20:00|71704.3|71698.3|71683.1|71671.1|71706.5|71698.3|71679.1|71667.1|526
1755876300000|2025-08-22 15:25:00|71683|71671|71686.1|71680.1|71687.1|71680.4|71671.5|71661.6|401
1755876600000|2025-08-22 15:30:00|71686.5|71680.5|71683.6|71677.6|71694.1|71688.1|71679.8|71673.8|442
1755876900000|2025-08-22 15:35:00|71683.5|71677.5|71688.3|71682.3|71694.6|71688.6|71680.2|71671|442
1755877200000|2025-08-22 15:40:00|71688.2|71682.2|71694.4|71688.4|71699.1|71693.1|71686.5|71680.5|277
1755877500000|2025-08-22 15:45:00|71694.5|71688.5|71698.1|71692.1|71703|71697|71692.2|71686.2|350
1755877800000|2025-08-22 15:50:00|71698|71692|71693.9|71687.9|71702|71696|71692.5|71686.5|302
1755878100000|2025-08-22 15:55:00|71694.2|71688.2|71698.6|71692.6|71699|71693|71691.2|71685.2|328
1755878400000|2025-08-22 16:00:00|71698.5|71692.5|71708.7|71702.7|71710.1|71704.1|71688.4|71681.1|423
1755878700000|2025-08-22 16:05:00|71708.9|71702.9|71713.9|71707.9|71714.4|71708|71704.9|71698.9|364
1755879000000|2025-08-22 16:10:00|71714.1|71708.1|71715|71703|71717.5|71709|71710.5|71701.9|244
1755879300000|2025-08-22 16:15:00|71715.2|71703.2|71729.5|71723.5|71729.5|71723.5|71702|71694.7|399
1755879600000|2025-08-22 16:20:00|71729.7|71723.7|71737.3|71725.3|71738.4|71728.9|71726.9|71719.6|316
1755879900000|2025-08-22 16:25:00|71737.2|71725.2|71738.5|71726.5|71738.8|71726.8|71727.6|71715.6|288
1755880200000|2025-08-22 16:30:00|71738.7|71726.7|71748.5|71736.5|71756.5|71744.5|71734.2|71724.1|537
1755880500000|2025-08-22 16:35:00|71748.8|71736.8|71752.2|71740.2|71756.6|71744.6|71748.8|71736.8|364
1755880800000|2025-08-22 16:40:00|71752.1|71740.1|71746.6|71734.6|71753.7|71741.7|71746.6|71734.6|295
1755881100000|2025-08-22 16:45:00|71746.9|71734.9|71748|71736|71749.2|71737.7|71737.6|71727.2|306
1755881400000|2025-08-22 16:50:00|71748.1|71736.1|71758.3|71746.3|71759.5|71748.7|71744.6|71732.6|322
1755881700000|2025-08-22 16:55:00|71757.6|71745.6|71749.7|71743.7|71762.3|71752.2|71749.7|71739.6|366
1755882000000|2025-08-22 17:00:00|71749.8|71743.8|71753.7|71741.7|71754.8|71744.5|71746.7|71734.7|393
1755882300000|2025-08-22 17:05:00|71753.3|71741.3|71748.2|71736.2|71753.6|71741.6|71747.3|71735.3|284
1755882600000|2025-08-22 17:10:00|71748.3|71736.3|71748.3|71742.3|71753.9|71744.5|71746.4|71736.3|250
1755882900000|2025-08-22 17:15:00|71748.4|71742.4|71745.9|71733.9|71755|71746.5|71744.8|71732.8|298
1755883200000|2025-08-22 17:20:00|71746.2|71734.2|71732.5|71720.5|71746.5|71734.5|71732|71720|351
1755883500000|2025-08-22 17:25:00|71732.6|71720.6|71732|71720|71735|71723|71730.3|71718.3|282
1755883800000|2025-08-22 17:30:00|71731.9|71719.9|71724.5|71712.5|71731.9|71719.9|71720.4|71709.6|302
1755884100000|2025-08-22 17:35:00|71724.6|71712.6|71718.2|71706.2|71724.6|71712.6|71717.7|71705.7|200
1755884400000|2025-08-22 17:40:00|71719|71707|71721.6|71709.6|71724.1|71714.5|71717.4|71705.4|244
1755884700000|2025-08-22 17:45:00|71720.4|71708.4|71718.9|71706.9|71722.1|71710.1|71716.7|71704.7|170
1755885000000|2025-08-22 17:50:00|71718.8|71706.8|71718.9|71706.9|71720.3|71711|71715.4|71704.8|140
1755885300000|2025-08-22 17:55:00|71718.8|71706.8|71722.7|71710.7|71727.1|71717.3|71715.3|71706.4|210
1755885600000|2025-08-22 18:00:00|71722.9|71710.9|71721|71709|71725.4|71716.5|71715.6|71707|186
1755885900000|2025-08-22 18:05:00|71721.2|71709.2|71723.3|71711.3|71724|71712|71719.8|71707.8|152
1755886200000|2025-08-22 18:10:00|71723.7|71711.7|71720.7|71708.7|71725.1|71713.1|71720.1|71708.1|129
1755886500000|2025-08-22 18:15:00|71720.8|71708.8|71726|71714|71726.7|71718.9|71720.2|71708.2|199
1755886800000|2025-08-22 18:20:00|71722.5|71716.5|71728.2|71722.2|71731.3|71723|71722.5|71714.5|329
1755887100000|2025-08-22 18:25:00|71728.4|71722.4|71723.4|71717.4|71731.8|71723.3|71722.7|71716.7|208
1755887400000|2025-08-22 18:30:00|71723.3|71717.3|71724|71718|71726.6|71718.4|71719.8|71711|149
1755887700000|2025-08-22 18:35:00|71724.2|71718.2|71727|71721|71730|71721.3|71723.8|71716.9|116
1755888000000|2025-08-22 18:40:00|71726.5|71720.5|71726.5|71720.5|71731.3|71722.7|71726.4|71718.6|108
1755888300000|2025-08-22 18:45:00|71726.6|71720.6|71726.7|71720.7|71730.8|71723.3|71725.3|71717.3|147
1755888600000|2025-08-22 18:50:00|71727.1|71721.1|71729.9|71717.9|71730.9|71721.1|71724.7|71716.9|125
1755888900000|2025-08-22 18:55:00|71730.2|71718.2|71725.1|71719.1|71730.3|71720.8|71724.6|71715.3|91
1755889200000|2025-08-22 19:00:00|71724.9|71718.9|71727.6|71721.6|71731|71722.3|71724.8|71716.7|88
1755889500000|2025-08-22 19:05:00|71730.5|71718.5|71728.1|71722.1|71730.5|71722.3|71724.7|71717.2|56
1755889800000|2025-08-22 19:10:00|71728|71722|71727.8|71721.8|71729.4|71723.4|71726.9|71720.9|87
1755890100000|2025-08-22 19:15:00|71727.9|71721.9|71726.1|71720.1|71728.4|71722.4|71725.2|71719.2|76
1755890400000|2025-08-22 19:20:00|71726|71720|71722.6|71716.6|71727.1|71720.5|71722.4|71714.6|108
1755890700000|2025-08-22 19:25:00|71722.7|71716.7|71721|71715|71724.1|71718.1|71720.1|71714.1|126
1755891000000|2025-08-22 19:30:00|71721.1|71715.1|71722.9|71716.9|71723.7|71717.7|71720.8|71714.8|100
1755891300000|2025-08-22 19:35:00|71723|71717|71724.1|71718.1|71724.2|71718.2|71722.2|71716.2|112
1755891600000|2025-08-22 19:40:00|71723.9|71717.9|71723.9|71717.9|71727.4|71721.4|71723.9|71717.9|79
1755891900000|2025-08-22 19:45:00|71723.8|71717.8|71725.5|71719.5|71725.7|71719.7|71723.8|71717.8|65
1755892200000|2025-08-22 19:50:00|71725.4|71719.4|71726.6|71720.6|71726.7|71720.7|71725.4|71719.4|73
1755892500000|2025-08-22 19:55:00|71726.7|71720.7|71724.6|71718.6|71727.6|71721.6|71723|71717|109
1755892800000|2025-08-22 20:00:00|71724.7|71718.7|71725.1|71713.1|71727.9|71719.2|71724.6|71712.8|57
1755893100000|2025-08-22 20:05:00|71725.2|71713.2|71728.7|71716.7|71729.1|71717.1|71725.1|71713.1|61
1755893400000|2025-08-22 20:10:00|71728.6|71716.6|71729.5|71717.5|71729.6|71717.6|71728.5|71716.5|39
1755893700000|2025-08-22 20:15:00|71729.4|71717.4|71730.7|71718.7|71731.3|71719.3|71729.3|71717.3|45
1755894000000|2025-08-22 20:20:00|71730.9|71718.9|71732.5|71720.5|71732.7|71720.7|71730.7|71718.7|34
1755894300000|2025-08-22 20:25:00|71732.6|71720.6|71732.6|71720.6|71733|71721|71731.3|71719.3|59
1755894600000|2025-08-22 20:30:00|71732.7|71720.7|71733.2|71721.2|71733.4|71721.4|71732.6|71720.6|52
1755894900000|2025-08-22 20:35:00|71733.3|71721.3|71734.4|71722.4|71737.4|71725.4|71733.3|71721.3|70
1755895200000|2025-08-22 20:40:00|71734.6|71722.6|71723.9|71711.9|71734.6|71722.6|71720|71708|170
1755895500000|2025-08-22 20:45:00|71723.7|71711.7|71726.3|71714.3|71731.7|71719.7|71722.3|71710.3|154
1755895800000|2025-08-22 20:50:00|71726.2|71714.2|71725.5|71713.5|71727.3|71715.3|71723.7|71711.7|135
1755896100000|2025-08-22 20:55:00|71725.6|71713.6|71716.4|71704.4|71726.8|71714.8|71710.8|71698.8|192
1756065600000|2025-08-24 20:00:00|71726.1|71712.1|71784|71679|71784|71712.1|71726.1|71679|2
1756065900000|2025-08-24 20:05:00|71784.2|71678.9|71784.2|71678.9|71784.2|71678.9|71784.2|71678.9|1
1756067400000|2025-08-24 20:30:00|71784.3|71678.8|71791|71665|71791|71678.8|71784.3|71665|2
1756067700000|2025-08-24 20:35:00|71784.3|71678.8|71791|71665|71791|71678.8|71784.3|71665|2
1756068600000|2025-08-24 20:50:00|71785.6|71659.6|71784.3|71678.8|71787.1|71678.8|71784.3|71659.6|3
1756069200000|2025-08-24 21:00:00|71780.7|71681.3|71727.2|71680.8|71782.6|71683.4|71719.4|71631.5|38
1756069500000|2025-08-24 21:05:00|71726.9|71681.1|71719.4|71684.6|71739.7|71686.2|71718|71655.4|54
1756069800000|2025-08-24 21:10:00|71720.1|71685.3|71733.6|71670.4|71734.5|71685.3|71716.8|71668|28
1756070100000|2025-08-24 21:15:00|71732.2|71669|71716.6|71683.2|71733.5|71685.3|71716.6|71668.1|17
1756070400000|2025-08-24 21:20:00|71731.3|71683.3|71735.5|71672.5|71735.5|71687.3|71718.6|71668.3|14
1756070700000|2025-08-24 21:25:00|71720.6|71687.3|71731.3|71668.3|71735.5|71687.4|71716.6|71668.3|13
1756071000000|2025-08-24 21:30:00|71716.6|71683.3|71735|71672.1|71735|71687|71715.7|71667.7|27
1756071300000|2025-08-24 21:35:00|71735.4|71672.5|71735.2|71672.2|71735.4|71687.5|71719.7|71671.9|19
1756071600000|2025-08-24 21:40:00|71720.2|71686.9|71735.2|71672.2|71735.2|71687|71719.5|71672.2|12
1756071900000|2025-08-24 21:45:00|71734.8|71671.8|71766.3|71690.4|71770.7|71697.6|71709.6|71671.8|64
1756072200000|2025-08-24 21:50:00|71766|71690.7|71760.3|71695.7|71767.7|71698.9|71733.6|71672.2|115
1756072500000|2025-08-24 21:55:00|71761.3|71695.3|71742.7|71688.5|71767.1|71697.1|71742.7|71679.8|138
1756072800000|2025-08-24 22:00:00|71742.6|71688.7|71733.3|71673.6|71771.5|71693.9|71732|71667.1|192
1756073100000|2025-08-24 22:05:00|71733.2|71673.7|71732.8|71685|71740.1|71685|71713.6|71663.5|151
1756073400000|2025-08-24 22:10:00|71735.4|71685.1|71728.6|71682.6|71740.2|71687.6|71725.2|71674.8|159
1756073700000|2025-08-24 22:15:00|71728.5|71688.8|71721.2|71690.5|71728.5|71700.9|71711.5|71684.9|181
1756074000000|2025-08-24 22:20:00|71711.5|71699.5|71720.6|71690.4|71722.7|71700.5|71711|71688.6|192
1756074300000|2025-08-24 22:25:00|71720.5|71690.3|71712.6|71700.6|71723.3|71700.8|71711.3|71689.1|166
1756074600000|2025-08-24 22:30:00|71712.5|71700.5|71724.1|71691.6|71730|71704.1|71712.4|71687.1|128
1756074900000|2025-08-24 22:35:00|71723.3|71691|71713.3|71701.3|71725.7|71701.7|71712.3|71686.3|117
1756075200000|2025-08-24 22:40:00|71714|71702|71723.2|71693.2|71728.7|71702.6|71713|71689.8|160
1756075500000|2025-08-24 22:45:00|71723.3|71693.1|71714|71702|71724.2|71703.6|71713.8|71692.2|101
1756075800000|2025-08-24 22:50:00|71714.7|71702.7|71713.2|71701.2|71723.9|71702.7|71712.5|71692.3|132
1756076100000|2025-08-24 22:55:00|71713.3|71701.3|71714|71702|71726|71703.9|71710.3|71687|161
1756076400000|2025-08-24 23:00:00|71713.9|71701.9|71711.2|71699.2|71714.5|71702.5|71710.7|71698.7|116
1756076700000|2025-08-24 23:05:00|71710.9|71698.9|71721.5|71709.5|71723.7|71710.6|71710.9|71693.4|142
1756077000000|2025-08-24 23:10:00|71721.1|71709.1|71721.9|71709.9|71722.1|71710.1|71720.6|71708.6|108
1756077300000|2025-08-24 23:15:00|71721.6|71709.6|71720.2|71708.2|71721.7|71709.7|71718.9|71706.9|119
1756077600000|2025-08-24 23:20:00|71720.6|71708.6|71720.2|71708.2|71720.6|71708.6|71718.4|71706.4|98
1756077900000|2025-08-24 23:25:00|71720|71708|71720.9|71708.9|71721.5|71709.5|71718.8|71706.8|184
1756078200000|2025-08-24 23:30:00|71720.8|71708.8|71722.7|71710.7|71726.5|71714.5|71720.8|71708.8|119
1756078500000|2025-08-24 23:35:00|71722.6|71710.6|71722.9|71710.9|71724.9|71712.9|71721.5|71709.5|83
1756078800000|2025-08-24 23:40:00|71722.8|71710.8|71722.2|71710.2|71723.6|71711.6|71721.8|71709.8|73
1756079100000|2025-08-24 23:45:00|71722.1|71710.1|71726.9|71714.9|71734.8|71722.8|71722.1|71710.1|233
1756079400000|2025-08-24 23:50:00|71727.2|71715.2|71731.4|71719.4|71733.8|71721.8|71726.1|71714.1|163
1756079700000|2025-08-24 23:55:00|71729.8|71717.8|71731.3|71719.3|71732.5|71720.5|71729.4|71717.4|117
1756080000000|2025-08-25 00:00:00|71732.7|71720.7|71741.4|71729.4|71742.7|71730.7|71728.4|71716.4|355
1756080300000|2025-08-25 00:05:00|71741.5|71729.5|71743.3|71731.3|71744|71732|71739.6|71727.6|270
1756080600000|2025-08-25 00:10:00|71743.4|71731.4|71742.7|71730.7|71746.8|71734.8|71741.6|71729.6|240
1756080900000|2025-08-25 00:15:00|71742.8|71730.8|71746.2|71734.2|71746.2|71734.2|71741.6|71729.6|210
1756081200000|2025-08-25 00:20:00|71746.1|71734.1|71745|71733|71746.6|71739.8|71742.1|71732.6|184
1756081500000|2025-08-25 00:25:00|71745.3|71733.3|71742.4|71736.4|71746.6|71736.4|71738.7|71732.7|203
1756081800000|2025-08-25 00:30:00|71745.6|71733.6|71740.6|71728.6|71748.2|71739|71738.5|71728.6|137
1756082100000|2025-08-25 00:35:00|71740.5|71728.5|71731.5|71725.5|71741.5|71732.4|71731.2|71722.1|115
1756082400000|2025-08-25 00:40:00|71734.4|71722.4|71721.4|71709.4|71734.5|71723.4|71720|71709|178
1756082700000|2025-08-25 00:45:00|71722|71710|71717.3|71705.3|71722.2|71711.4|71712.2|71703.2|245
1756083000000|2025-08-25 00:50:00|71711.6|71705.6|71690.3|71684.3|71715.5|71707.5|71689.4|71683.4|367
1756083300000|2025-08-25 00:55:00|71688.2|71682.2|71698|71692|71700.7|71694.1|71685.3|71678.4|387
1756083600000|2025-08-25 01:00:00|71697.9|71691.9|71701.1|71689.1|71702.4|71693.4|71689.5|71678.8|388
1756083900000|2025-08-25 01:05:00|71701|71689|71696.3|71690.3|71702.4|71692.1|71694.7|71682.7|270
1756084200000|2025-08-25 01:10:00|71695.7|71689.7|71698.6|71686.6|71700|71692|71691.9|71681.5|177
1756084500000|2025-08-25 01:15:00|71698|71686|71651.7|71639.7|71698.4|71686.4|71638.9|71626.9|426
1756084800000|2025-08-25 01:20:00|71652.2|71640.2|71651.7|71639.7|71658.9|71646.9|71648.2|71636.2|367
1756085100000|2025-08-25 01:25:00|71651.5|71639.5|71671.8|71659.8|71672.4|71660.4|71651.5|71639.5|350
1756085400000|2025-08-25 01:30:00|71672.2|71660.2|71658.2|71646.2|71684.5|71674.4|71657.7|71645.7|588
1756085700000|2025-08-25 01:35:00|71658.3|71646.3|71672.7|71666.7|71678.1|71669.4|71650.6|71640.4|484
1756086000000|2025-08-25 01:40:00|71672.6|71666.6|71689.2|71683.2|71692.1|71686.1|71671.6|71665.6|459
1756086300000|2025-08-25 01:45:00|71689.1|71683.1|71693.3|71687.3|71702.6|71696.6|71688.4|71682.4|413
1756086600000|2025-08-25 01:50:00|71693.2|71687.2|71691.9|71685.9|71698.9|71692.5|71687.4|71680.4|363
1756086900000|2025-08-25 01:55:00|71691.8|71685.8|71685.1|71679.1|71695.3|71688.2|71684.8|71678.6|332
1756087200000|2025-08-25 02:00:00|71685|71679|71674.9|71668.9|71694.4|71688.4|71673.8|71667.8|309
1756087500000|2025-08-25 02:05:00|71674.7|71668.7|71678.1|71672.1|71679.2|71673.2|71669.8|71663.8|363
1756087800000|2025-08-25 02:10:00|71678|71672|71670.8|71664.8|71680.3|71674.3|71669.7|71663.7|322
1756088100000|2025-08-25 02:15:00|71670.9|71664.9|71653.2|71647.2|71670.9|71664.9|71649.3|71643.3|431
1756088400000|2025-08-25 02:20:00|71653.3|71647.3|71645.2|71639.2|71663|71657|71641.3|71635.3|393
1756088700000|2025-08-25 02:25:00|71645.1|71639.1|71641.7|71635.7|71648.3|71642.3|71629.4|71623.4|447
1756089000000|2025-08-25 02:30:00|71641.8|71635.8|71628.1|71622.1|71645.2|71638.2|71628.1|71622.1|368
1756089300000|2025-08-25 02:35:00|71628.2|71622.2|71641.9|71635.9|71650.5|71644.5|71627.8|71621.8|377
1756089600000|2025-08-25 02:40:00|71642.1|71636.1|71642.7|71636.7|71645.1|71639.1|71638.5|71632.5|395
1756089900000|2025-08-25 02:45:00|71642.6|71636.6|71632.4|71626.4|71645.6|71639.6|71629.4|71623.4|360
1756090200000|2025-08-25 02:50:00|71632.6|71626.6|71634.7|71628.7|71641.1|71635.1|71629.4|71623.4|258
1756090500000|2025-08-25 02:55:00|71634.8|71628.8|71644.1|71638.1|71645.4|71639.4|71634.8|71628.8|373
1756090800000|2025-08-25 03:00:00|71645|71639|71642.6|71636.6|71646.1|71640.1|71639.6|71633.6|365
1756091100000|2025-08-25 03:05:00|71642.7|71636.7|71635.9|71629.9|71642.8|71636.8|71629.4|71623.4|330
1756091400000|2025-08-25 03:10:00|71636|71630|71623.6|71617.6|71638.1|71632.1|71622.7|71616.7|392
1756091700000|2025-08-25 03:15:00|71624.8|71618.8|71621.7|71615.7|71633.6|71623.7|71609.1|71602.4|386
1756092000000|2025-08-25 03:20:00|71621.5|71615.5|71634|71628|71634.1|71628.1|71615.7|71607.7|339
1756092300000|2025-08-25 03:25:00|71633.8|71627.8|71623.1|71617.1|71645.2|71639.2|71622.1|71616.1|403
1756092600000|2025-08-25 03:30:00|71623.2|71617.2|71606|71600|71623.2|71617.2|71606|71600|328
1756092900000|2025-08-25 03:35:00|71605.9|71599.9|71602.1|71596.1|71609.5|71601.4|71596.5|71589.5|367
1756093200000|2025-08-25 03:40:00|71602.4|71596.4|71578|71572|71604|71598|71578|71572|283
1756093500000|2025-08-25 03:45:00|71578.2|71572.2|71582.5|71576.5|71584|71578|71576.1|71570.1|274
1756093800000|2025-08-25 03:50:00|71582.6|71576.6|71577|71571|71584|71578|71576.2|71570.2|215
1756094100000|2025-08-25 03:55:00|71577.2|71571.2|71577.8|71571.8|71584.4|71578.4|71573.9|71567.9|216
1756094400000|2025-08-25 04:00:00|71577.6|71571.6|71583.7|71577.7|71584.4|71578.4|71576|71570|212
1756094700000|2025-08-25 04:05:00|71583.6|71577.6|71592.4|71586.4|71593.2|71587.2|71583.6|71577.6|165
1756095000000|2025-08-25 04:10:00|71592.3|71586.3|71595.6|71589.6|71596.9|71590.9|71589.5|71583.5|142
1756095300000|2025-08-25 04:15:00|71595.5|71589.5|71599.7|71593.7|71600|71594|71594.5|71585.6|122
1756095600000|2025-08-25 04:20:00|71599.9|71593.9|71598.3|71592.3|71600.7|71594.7|71596.2|71590.2|91
1756095900000|2025-08-25 04:25:00|71598.2|71592.2|71593.9|71587.9|71598.3|71592.3|71589.6|71583.6|130
1756096200000|2025-08-25 04:30:00|71593.8|71587.8|71590.5|71584.5|71593.9|71587.9|71586.6|71580.6|178
1756096500000|2025-08-25 04:35:00|71590.6|71584.6|71585.8|71579.8|71593.6|71587.6|71585.6|71579.6|179
1756096800000|2025-08-25 04:40:00|71585.9|71579.9|71584.8|71572.8|71588.9|71582.2|71580.7|71570|271
1756097100000|2025-08-25 04:45:00|71584.7|71572.7|71587.3|71581.3|71592.1|71582.4|71584|71572|217
1756097400000|2025-08-25 04:50:00|71587.2|71581.2|71581.3|71575.3|71590.5|71582.2|71577.3|71570.8|228
1756097700000|2025-08-25 04:55:00|71581.2|71575.2|71585.1|71579.1|71588.6|71582.6|71580.8|71574.8|291
1756098000000|2025-08-25 05:00:00|71585.2|71579.2|71601|71595|71604.3|71598.3|71585.2|71579.2|432
1756098300000|2025-08-25 05:05:00|71600.9|71594.9|71589.2|71583.2|71601|71595|71588.6|71582.6|326
1756098600000|2025-08-25 05:10:00|71589.1|71583.1|71601.1|71595.1|71601.1|71595.1|71589|71583|294
1756098900000|2025-08-25 05:15:00|71601.2|71595.2|71602.8|71596.8|71606|71600|71597.9|71591.9|308
1756099200000|2025-08-25 05:20:00|71602.6|71596.6|71595.6|71589.6|71602.8|71596.8|71583.4|71577.4|359
1756099500000|2025-08-25 05:25:00|71595.8|71589.8|71600.3|71594.3|71605.9|71599.9|71595.8|71589.8|345
1756099800000|2025-08-25 05:30:00|71600.6|71594.6|71597.7|71591.7|71608.5|71599.7|71592.9|71580.9|405
1756100100000|2025-08-25 05:35:00|71597.8|71591.8|71597.2|71585.2|71602.4|71593.9|71591.4|71579.4|396
1756100400000|2025-08-25 05:40:00|71597.5|71585.5|71590.3|71578.3|71602.2|71590.2|71587.8|71575.8|399
1756100700000|2025-08-25 05:45:00|71590.2|71578.2|71592.4|71580.4|71595|71586|71581.4|71572.9|328
1756101000000|2025-08-25 05:50:00|71593.4|71581.4|71577.3|71571.3|71593.5|71582.4|71573|71564.3|384
1756101300000|2025-08-25 05:55:00|71576.8|71570.8|71575.9|71569.9|71591.2|71585.2|71573.7|71567.6|418
1756101600000|2025-08-25 06:00:00|71575.7|71569.7|71553|71547|71577.8|71569.7|71553|71544.7|518
1756101900000|2025-08-25 06:05:00|71553.1|71547.1|71543.4|71537.4|71559.8|71549.8|71537.7|71531.7|517
1756102200000|2025-08-25 06:10:00|71543|71537|71532.8|71526.8|71550.5|71541.6|71531.6|71525.6|434
1756102500000|2025-08-25 06:15:00|71532.9|71526.9|71512.1|71506.1|71537.9|71531.9|71507.5|71501.5|589
1756102800000|2025-08-25 06:20:00|71513|71507|71519|71513|71525.6|71519.6|71511.4|71505.4|481
1756103100000|2025-08-25 06:25:00|71518.9|71512.9|71502|71496|71519.2|71513.2|71494.7|71486|617
1756103400000|2025-08-25 06:30:00|71502.1|71496.1|71502.4|71496.4|71509.8|71503.8|71495.5|71489.5|517
1756103700000|2025-08-25 06:35:00|71504.4|71498.4|71545.1|71533.1|71545.3|71536.8|71504.4|71498.4|603
1756104000000|2025-08-25 06:40:00|71544.8|71532.8|71531.4|71525.4|71545.5|71536.3|71529.4|71523.4|506
1756104300000|2025-08-25 06:45:00|71531.3|71525.3|71514.8|71508.8|71538.9|71531.5|71512.6|71503.7|481
1756104600000|2025-08-25 06:50:00|71514.7|71508.7|71517.6|71511.6|71522.5|71516.5|71505.9|71493.9|462
1756104900000|2025-08-25 06:55:00|71519|71513|71531.3|71525.3|71538.4|71532.4|71518.5|71512.5|551
1756105200000|2025-08-25 07:00:00|71531.2|71525.2|71544.5|71538.5|71544.5|71538.5|71531.2|71525.2|397
1756105500000|2025-08-25 07:05:00|71544.2|71538.2|71539.5|71533.5|71548.9|71542.9|71534.4|71528.4|390
1756105800000|2025-08-25 07:10:00|71539.4|71533.4|71525.3|71519.3|71539.4|71533.4|71521.7|71515.7|428
1756106100000|2025-08-25 07:15:00|71524.6|71518.6|71529|71523|71538.7|71532.7|71524.4|71518.4|332
1756106400000|2025-08-25 07:20:00|71530|71524|71531.5|71525.5|71534.5|71528.5|71522.4|71516.4|289
1756106700000|2025-08-25 07:25:00|71531.4|71525.4|71518.7|71512.7|71531.5|71525.5|71514.2|71508.2|365
1756107000000|2025-08-25 07:30:00|71518.2|71512.2|71521.8|71515.8|71523.6|71517.6|71516.5|71510.5|258
1756107300000|2025-08-25 07:35:00|71521.7|71515.7|71523.5|71517.5|71524.4|71518.4|71517.3|71511.3|239
1756107600000|2025-08-25 07:40:00|71523.6|71517.6|71506.4|71500.4|71524.2|71518.2|71506.1|71500.1|355
1756107900000|2025-08-25 07:45:00|71506.5|71500.5|71511|71505|71511.1|71505.1|71494.6|71485.3|323
1756108200000|2025-08-25 07:50:00|71510.8|71504.8|71519.5|71513.5|71519.9|71513.9|71499.5|71492.6|376
1756108500000|2025-08-25 07:55:00|71519.6|71513.6|71516.1|71504.1|71524.6|71518.6|71508.9|71502.9|474
1756108800000|2025-08-25 08:00:00|71516.4|71504.4|71520.9|71514.9|71521.1|71515.1|71506.4|71497.1|368
1756109100000|2025-08-25 08:05:00|71521|71515|71522.3|71516.3|71524.2|71518.2|71512|71505.5|278
1756109400000|2025-08-25 08:10:00|71522.2|71516.2|71511.9|71505.9|71522.5|71516.5|71510.2|71501.8|281
1756109700000|2025-08-25 08:15:00|71511.8|71505.8|71520|71514|71524.9|71518.9|71511.6|71505.6|276
1756110000000|2025-08-25 08:20:00|71519.9|71513.9|71529.6|71523.6|71530.6|71524.6|71519.7|71512.3|240
1756110300000|2025-08-25 08:25:00|71529.3|71523.3|71532.4|71526.4|71533.1|71527.1|71523.9|71517.9|240
1756110600000|2025-08-25 08:30:00|71533|71527|71541.6|71535.6|71544.3|71538.3|71532.7|71526.7|347
1756110900000|2025-08-25 08:35:00|71541.3|71535.3|71536.6|71530.6|71543.7|71537.7|71535.7|71529.7|281
1756111200000|2025-08-25 08:40:00|71536.5|71530.5|71547.2|71541.2|71550.5|71544.5|71536.5|71530.5|201
1756111500000|2025-08-25 08:45:00|71547.3|71541.3|71553.4|71547.4|71556.8|71550.8|71543.3|71537.3|241
1756111800000|2025-08-25 08:50:00|71552.8|71546.8|71554.1|71548.1|71555.8|71549.8|71549.2|71543.2|217
1756112100000|2025-08-25 08:55:00|71554.2|71548.2|71563.2|71557.2|71564.4|71558.4|71554.2|71548.2|284
1756112400000|2025-08-25 09:00:00|71563.5|71557.5|71559.4|71553.4|71564.4|71558.4|71552.1|71546.1|292
1756112700000|2025-08-25 09:05:00|71559.2|71553.2|71559.8|71547.8|71563.8|71557.6|71556.5|71546.2|242
1756113000000|2025-08-25 09:10:00|71559.9|71547.9|71563.5|71557.5|71569.9|71563.9|71557.9|71547.9|262
1756113300000|2025-08-25 09:15:00|71564.2|71558.2|71564.5|71558.5|71568|71562|71564.2|71558.2|199
1756113600000|2025-08-25 09:20:00|71564.4|71558.4|71563.5|71557.5|71566.8|71560.8|71562|71556|216
1756113900000|2025-08-25 09:25:00|71563.6|71557.6|71570.7|71564.7|71570.7|71564.7|71562|71556|215
1756114200000|2025-08-25 09:30:00|71570.8|71564.8|71576.5|71570.5|71577|71571|71568.4|71562.4|250
1756114500000|2025-08-25 09:35:00|71576.2|71570.2|71569|71563|71581.2|71575.2|71565.6|71559.6|213
1756114800000|2025-08-25 09:40:00|71569.1|71563.1|71573.6|71567.6|71580.2|71574.2|71569.1|71563.1|169
1756115100000|2025-08-25 09:45:00|71573.5|71567.5|71573.7|71567.7|71577.7|71571.7|71570.7|71564.7|190
1756115400000|2025-08-25 09:50:00|71573.8|71567.8|71592.8|71586.8|71596.4|71590.2|71573.8|71567.8|198
1756115700000|2025-08-25 09:55:00|71593.1|71587.1|71594.5|71588.5|71595.5|71589.5|71587.8|71581.8|206
1756116000000|2025-08-25 10:00:00|71594.8|71588.8|71591.8|71585.8|71599.1|71593.1|71591.4|71585.4|279
1756116300000|2025-08-25 10:05:00|71591.4|71585.4|71582.2|71570.2|71594.5|71585.5|71577|71568.6|252
1756116600000|2025-08-25 10:10:00|71582.1|71570.1|71590.1|71578.1|71596.2|71590.2|71576.5|71570|224
1756116900000|2025-08-25 10:15:00|71587.3|71581.3|71592.9|71586.9|71596.3|71587.2|71587.3|71581.2|259
1756117200000|2025-08-25 10:20:00|71593|71587|71605.7|71599.7|71606.9|71600.9|71593|71587|209
1756117500000|2025-08-25 10:25:00|71605.3|71599.3|71598.2|71592.2|71605.8|71599.8|71598.1|71592.1|228
1756117800000|2025-08-25 10:30:00|71598.1|71592.1|71587.6|71581.6|71598.4|71592.4|71584.5|71578.5|300
1756118100000|2025-08-25 10:35:00|71587.7|71581.7|71592.9|71586.9|71596.6|71588.5|71586.9|71577.8|166
1756118400000|2025-08-25 10:40:00|71593|71587|71597.7|71591.7|71599.7|71593.7|71591.4|71585.4|229
1756118700000|2025-08-25 10:45:00|71598.7|71592.7|71593.7|71587.7|71600.7|71593.9|71590.6|71584.6|207
1756119000000|2025-08-25 10:50:00|71593.8|71587.8|71598.3|71592.3|71600.8|71594.8|71593.7|71587.7|141
1756119300000|2025-08-25 10:55:00|71598.8|71592.8|71599.4|71587.4|71599.5|71593.2|71595.4|71587.4|169
1756119600000|2025-08-25 11:00:00|71599.5|71587.5|71596.2|71590.2|71599.6|71592.1|71594.5|71586.5|223
1756119900000|2025-08-25 11:05:00|71596.5|71590.5|71592.6|71586.6|71600.7|71591.9|71592.5|71586.5|156
1756120200000|2025-08-25 11:10:00|71592.5|71586.5|71594.8|71588.8|71597.5|71591.5|71592.4|71586.4|163
1756120500000|2025-08-25 11:15:00|71595.2|71589.2|71593.6|71581.6|71599|71593|71588|71579.7|186
1756120800000|2025-08-25 11:20:00|71593.7|71581.7|71599|71593|71602.8|71594|71590.9|71581.7|163
1756121100000|2025-08-25 11:25:00|71599.2|71593.2|71596.4|71590.4|71600.6|71594.6|71594.8|71588.8|149
1756121400000|2025-08-25 11:30:00|71596.5|71590.5|71597.6|71591.6|71599.4|71593.4|71594.1|71588.1|155
1756121700000|2025-08-25 11:35:00|71597.7|71591.7|71591|71585|71600.5|71594.5|71590.4|71584.4|156
1756122000000|2025-08-25 11:40:00|71590.9|71584.9|71596|71590|71596.6|71590.6|71590.9|71582.6|153
1756122300000|2025-08-25 11:45:00|71596.1|71590.1|71598.3|71592.3|71598.7|71592.7|71594.9|71588.9|133
1756122600000|2025-08-25 11:50:00|71598.2|71592.2|71593|71587|71598.2|71592.2|71591.8|71584.3|189
1756122900000|2025-08-25 11:55:00|71592.9|71586.9|71596.9|71590.9|71598.5|71591.4|71590.9|71582.5|254
1756123200000|2025-08-25 12:00:00|71597|71591|71588.3|71582.3|71597.3|71591.3|71584.1|71578.1|258
1756123500000|2025-08-25 12:05:00|71588.2|71582.2|71586.8|71580.8|71588.7|71582.7|71585.6|71579.6|172
1756123800000|2025-08-25 12:10:00|71586.9|71580.9|71588.7|71582.7|71590.9|71584.9|71584.7|71578.7|162
1756124100000|2025-08-25 12:15:00|71588.6|71582.6|71584.1|71578.1|71588.7|71582.7|71583.1|71577.1|184
1756124400000|2025-08-25 12:20:00|71583.8|71577.8|71581.8|71575.8|71587.2|71581.2|71581.5|71575.5|211
1756124700000|2025-08-25 12:25:00|71581.9|71575.9|71589|71577|71589|71580.3|71580.9|71574.9|132
1756125000000|2025-08-25 12:30:00|71589.2|71577.2|71586.1|71580.1|71589.8|71583.8|71582.2|71576.2|203
1756125300000|2025-08-25 12:35:00|71586.2|71580.2|71579.9|71573.9|71588.8|71582.8|71579.4|71573.4|200
1756125600000|2025-08-25 12:40:00|71579.7|71573.7|71580.6|71574.6|71582.2|71576.2|71576.4|71570.4|147
1756125900000|2025-08-25 12:45:00|71580.5|71574.5|71575.7|71569.7|71580.6|71574.6|71573.1|71567.1|157
1756126200000|2025-08-25 12:50:00|71575.5|71569.5|71572|71566|71575.5|71569.5|71569.2|71563.2|187
1756126500000|2025-08-25 12:55:00|71571.9|71565.9|71573.3|71567.3|71574.3|71568.3|71567.3|71561.3|221
1756126800000|2025-08-25 13:00:00|71573.4|71567.4|71574.2|71568.2|71578.3|71572.3|71571.7|71565.7|275
1756127100000|2025-08-25 13:05:00|71574.3|71568.3|71576.7|71570.7|71579.6|71573.6|71574.3|71568.3|304
1756127400000|2025-08-25 13:10:00|71576.5|71570.5|71570.6|71564.6|71576.6|71570.6|71569.4|71563.4|211
1756127700000|2025-08-25 13:15:00|71570.5|71564.5|71570|71564|71575.6|71569.6|71569.9|71563.9|194
1756128000000|2025-08-25 13:20:00|71570.6|71564.6|71573|71567|71573.3|71567.3|71569.6|71563.6|207
1756128300000|2025-08-25 13:25:00|71573.2|71567.2|71572.6|71566.6|71578.3|71572.3|71572.1|71566.1|242
1756128600000|2025-08-25 13:30:00|71572.8|71566.8|71561|71555|71572.9|71566.9|71557|71551|424
1756128900000|2025-08-25 13:35:00|71560.9|71554.9|71558.6|71552.6|71563.3|71557.3|71557.5|71551.5|361
1756129200000|2025-08-25 13:40:00|71558.1|71552.1|71553.8|71547.8|71558.1|71552.1|71552.3|71546.3|294
1756129500000|2025-08-25 13:45:00|71553.7|71547.7|71539.6|71533.6|71555.2|71549.2|71539.6|71533.6|358
1756129800000|2025-08-25 13:50:00|71539.8|71533.8|71537.7|71531.7|71540.5|71534.5|71535.4|71529.4|269
1756130100000|2025-08-25 13:55:00|71537.8|71531.8|71540.2|71528.2|71542.2|71536.2|71536.6|71527.5|352
1756130400000|2025-08-25 14:00:00|71540.6|71528.6|71534.6|71528.6|71543.7|71537.7|71530|71524|408
1756130700000|2025-08-25 14:05:00|71534.5|71528.5|71527.9|71521.9|71536.9|71530.9|71527.2|71521.2|344
1756131000000|2025-08-25 14:10:00|71527.8|71521.8|71519.3|71513.3|71531.2|71523|71519.2|71513.2|324
1756131300000|2025-08-25 14:15:00|71519.2|71513.2|71519.8|71513.8|71523.8|71515.1|71519|71509.7|276
1756131600000|2025-08-25 14:20:00|71519.7|71513.7|71513.4|71507.4|71521.5|71515.5|71513|71507|287
1756131900000|2025-08-25 14:25:00|71513.3|71507.3|71513.2|71507.2|71517.7|71511.7|71512.2|71506.2|363
1756132200000|2025-08-25 14:30:00|71513.3|71507.3|71510.7|71504.7|71517|71511|71507.5|71501.5|388
1756132500000|2025-08-25 14:35:00|71510.6|71504.6|71502.2|71496.2|71510.6|71504.6|71501.6|71495.6|305
1756132800000|2025-08-25 14:40:00|71502|71496|71503.3|71497.3|71508.3|71502.3|71500.6|71494.6|327
1756133100000|2025-08-25 14:45:00|71503.2|71497.2|71506.6|71500.6|71507.9|71501.9|71500.4|71494.4|300
1756133400000|2025-08-25 14:50:00|71506.5|71500.5|71507|71501|71511.8|71504.1|71501.1|71495.1|403
1756133700000|2025-08-25 14:55:00|71506.9|71500.9|71518.8|71506.8|71518.8|71510.5|71504.8|71496.6|380
1756134000000|2025-08-25 15:00:00|71519|71507|71522.2|71516.2|71525.5|71517.8|71515.1|71506.9|306
1756134300000|2025-08-25 15:05:00|71522.3|71516.3|71523.8|71517.8|71525.1|71519.1|71518.7|71512.7|293
1756134600000|2025-08-25 15:10:00|71523.7|71517.7|71524.8|71518.8|71527.2|71521.2|71521|71515|328
1756134900000|2025-08-25 15:15:00|71524.3|71518.3|71525.6|71519.6|71531.8|71525.8|71524.2|71518.2|284
1756135200000|2025-08-25 15:20:00|71525.5|71519.5|71513.5|71507.5|71526.4|71520.4|71509.7|71503.7|277
1756135500000|2025-08-25 15:25:00|71511.5|71505.5|71515.1|71509.1|71520.1|71514.1|71511.5|71505.5|258
1756135800000|2025-08-25 15:30:00|71515.2|71509.2|71527.7|71521.7|71527.8|71521.8|71513.7|71507.7|295
1756136100000|2025-08-25 15:35:00|71527.8|71521.8|71532.8|71526.8|71539.1|71533.1|71527.2|71521.2|382
1756136400000|2025-08-25 15:40:00|71533.4|71527.4|71535.2|71529.2|71538.8|71530.3|71530.6|71524.6|346
1756136700000|2025-08-25 15:45:00|71535.3|71529.3|71545.9|71539.9|71548.3|71542.3|71528.9|71522.9|317
1756137000000|2025-08-25 15:50:00|71545.7|71539.7|71539.5|71533.5|71549.3|71541.7|71537.2|71531.2|446
1756137300000|2025-08-25 15:55:00|71539.6|71533.6|71539.7|71533.7|71541.8|71535.8|71537.2|71531.2|278
1756137600000|2025-08-25 16:00:00|71539.6|71533.6|71542.3|71536.3|71543|71537|71538.5|71532.5|279
1756137900000|2025-08-25 16:05:00|71542.4|71536.4|71541.9|71535.9|71545.8|71539.8|71540.8|71534.8|254
1756138200000|2025-08-25 16:10:00|71542|71536|71542.3|71536.3|71543.5|71537.5|71540.8|71534.8|205
1756138500000|2025-08-25 16:15:00|71542.2|71536.2|71548|71542|71551.4|71545.4|71541.5|71535.5|228
1756138800000|2025-08-25 16:20:00|71547.8|71541.8|71543.3|71537.3|71551.2|71545.2|71543.1|71537.1|218
1756139100000|2025-08-25 16:25:00|71543.4|71537.4|71544.9|71538.9|71546.1|71540.1|71543.2|71537.2|201
1756139400000|2025-08-25 16:30:00|71544.7|71538.7|71544.7|71538.7|71546.8|71540.8|71541.1|71535.1|187
1756139700000|2025-08-25 16:35:00|71544.6|71538.6|71551.2|71545.2|71553.2|71547.2|71544.2|71538.2|228
1756140000000|2025-08-25 16:40:00|71551.3|71545.3|71553.4|71547.4|71553.7|71547.7|71550|71544|170
1756140300000|2025-08-25 16:45:00|71553.3|71547.3|71554.5|71548.5|71555.7|71549.7|71551.7|71545.7|153
1756140600000|2025-08-25 16:50:00|71554.4|71548.4|71563.2|71551.2|71564.9|71556.1|71554.4|71548.4|283
1756140900000|2025-08-25 16:55:00|71563.4|71551.4|71557|71551|71564.4|71555.7|71555.2|71547.9|325
1756141200000|2025-08-25 17:00:00|71556.8|71550.8|71559.2|71553.2|71559.7|71553.7|71556.5|71550.5|159
1756141500000|2025-08-25 17:05:00|71559.3|71553.3|71555.4|71549.4|71560.3|71554.3|71555|71549|224
1756141800000|2025-08-25 17:10:00|71555.5|71549.5|71562.5|71556.5|71562.8|71556.8|71555|71549|190
1756142100000|2025-08-25 17:15:00|71562.4|71556.4|71568.9|71562.9|71571|71564.6|71560.3|71554.3|188
1756142400000|2025-08-25 17:20:00|71569|71563|71567|71561|71573|71564.4|71565.7|71559.7|215
1756142700000|2025-08-25 17:25:00|71567.2|71561.2|71565.5|71559.5|71568.2|71562.2|71563.2|71557.2|174
1756143000000|2025-08-25 17:30:00|71565.3|71559.3|71573.6|71561.6|71574.4|71562.4|71565.3|71557.8|177
1756143300000|2025-08-25 17:35:00|71573.7|71561.7|71569.1|71563.1|71575.3|71565.7|71568.8|71561.3|209
1756143600000|2025-08-25 17:40:00|71569.2|71563.2|71570.2|71564.2|71572.4|71566.4|71568.2|71562.2|267
1756143900000|2025-08-25 17:45:00|71570.5|71564.5|71576.5|71570.5|71577.9|71571.9|71569.6|71563.6|195
1756144200000|2025-08-25 17:50:00|71576.4|71570.4|71580.4|71574.4|71581|71575|71575.6|71569.6|130
1756144500000|2025-08-25 17:55:00|71580.5|71574.5|71580|71574|71584.4|71578.4|71580|71574|158
1756144800000|2025-08-25 18:00:00|71579.9|71573.9|71577.4|71571.4|71580.8|71574.8|71574.7|71568.7|243
1756145100000|2025-08-25 18:05:00|71577.3|71571.3|71579.9|71573.9|71580.6|71574.6|71576.6|71570.6|234
1756145400000|2025-08-25 18:10:00|71580|71574|71576|71570|71585.1|71579.1|71575.7|71569.7|248
1756145700000|2025-08-25 18:15:00|71575.9|71569.9|71574.6|71568.6|71576.6|71570.6|71573.2|71567.2|210
1756146000000|2025-08-25 18:20:00|71574.7|71568.7|71580.2|71574.2|71581.8|71575.8|71574.7|71568.7|180
1756146300000|2025-08-25 18:25:00|71580.1|71574.1|71578|71572|71580.5|71574.5|71578|71572|150
1756146600000|2025-08-25 18:30:00|71578.1|71572.1|71580.5|71574.5|71580.7|71574.7|71575.7|71569.7|159
1756146900000|2025-08-25 18:35:00|71580.4|71574.4|71584.8|71578.8|71585.9|71579.9|71579.7|71573.7|160
1756147200000|2025-08-25 18:40:00|71584.9|71578.9|71584.8|71578.8|71586.3|71580.3|71582.4|71576.4|205
1756147500000|2025-08-25 18:45:00|71584.9|71578.9|71586.3|71580.3|71589.7|71583.7|71584.8|71578.8|242
1756147800000|2025-08-25 18:50:00|71586.4|71580.4|71585.7|71579.7|71587.8|71581.8|71584.1|71578.1|191
1756148100000|2025-08-25 18:55:00|71585.9|71579.9|71589.1|71583.1|71590.3|71584.3|71585|71579|269
1756148400000|2025-08-25 19:00:00|71589|71583|71598.6|71592.6|71601|71593.1|71587.9|71581.9|252
1756148700000|2025-08-25 19:05:00|71598.3|71592.3|71605.5|71593.5|71606.6|71598.1|71596.3|71587.2|352
1756149000000|2025-08-25 19:10:00|71605.6|71593.6|71606.1|71600.1|71610.4|71601.6|71603.8|71591.8|291
1756149300000|2025-08-25 19:15:00|71606|71600|71606.9|71600.9|71612.9|71604|71604.7|71596|269
1756149600000|2025-08-25 19:20:00|71606.8|71600.8|71614.3|71602.3|71614.7|71606.3|71606.7|71597.5|233
1756149900000|2025-08-25 19:25:00|71614.2|71602.2|71610.5|71604.5|71614.3|71605.3|71609.2|71600.5|139
1756150200000|2025-08-25 19:30:00|71610.6|71604.6|71615.9|71603.9|71615.9|71606.7|71610.3|71602.8|147
1756150500000|2025-08-25 19:35:00|71615.8|71603.8|71611.8|71605.8|71615.9|71606.6|71611|71603.3|89
1756150800000|2025-08-25 19:40:00|71611.6|71605.6|71609.5|71603.5|71612.2|71606.2|71608.4|71602.4|112
1756151100000|2025-08-25 19:45:00|71609.4|71603.4|71609.4|71603.4|71610.5|71604.5|71608.7|71602.7|62
1756151400000|2025-08-25 19:50:00|71609.2|71603.2|71606.9|71600.9|71610.5|71604.5|71601.2|71595.2|169
1756151700000|2025-08-25 19:55:00|71607|71601|71608.2|71602.2|71608.8|71602.8|71606.3|71600.3|181
1756152000000|2025-08-25 20:00:00|71608.1|71602.1|71603.6|71597.6|71608.4|71602.4|71603.5|71597.5|92
1756152300000|2025-08-25 20:05:00|71603.5|71597.5|71598.9|71586.9|71604.1|71598.1|71591.8|71580.4|138
1756152600000|2025-08-25 20:10:00|71599|71587|71597.5|71585.5|71599.8|71587.8|71597.5|71585.5|59
1756152900000|2025-08-25 20:15:00|71597.4|71585.4|71595.6|71583.6|71597.4|71585.4|71594.1|71582.1|55
1756153200000|2025-08-25 20:20:00|71595.2|71583.2|71590.6|71578.6|71595.7|71583.7|71589.7|71577.7|70
1756153500000|2025-08-25 20:25:00|71590.7|71578.7|71590.8|71578.8|71590.8|71581.7|71578.6|71566.6|97
1756153800000|2025-08-25 20:30:00|71591.2|71579.2|71589.3|71577.3|71593.5|71581.5|71588.4|71576.4|74
1756154100000|2025-08-25 20:35:00|71589.4|71577.4|71587.1|71575.1|71589.5|71577.5|71586.9|71574.9|59
1756154400000|2025-08-25 20:40:00|71586.9|71574.9|71588.4|71576.4|71588.6|71576.6|71586.1|71574.1|55
1756154700000|2025-08-25 20:45:00|71588.2|71576.2|71590.5|71578.5|71590.9|71578.9|71588.2|71576.2|60
1756155000000|2025-08-25 20:50:00|71590.6|71578.6|71586.5|71574.5|71591.7|71579.7|71586.1|71574.1|56
1756155300000|2025-08-25 20:55:00|71586.4|71574.4|71591|71579|71592.1|71580.1|71584.5|71572.5|136
1756155600000|2025-08-25 21:00:00|71601.1|71563.2|71624|71543.5|71624|71563.2|71600.2|71543.5|24
1756155900000|2025-08-25 21:05:00|71624.5|71542.5|71630.5|71535.8|71631.1|71543.5|71623.5|71535.5|39
1756156200000|2025-08-25 21:10:00|71629.4|71537.4|71617.8|71546.9|71629.7|71551.5|71616.8|71536.5|256
1756156500000|2025-08-25 21:15:00|71617.9|71547.1|71609.6|71552.6|71617.9|71553.2|71609.1|71547.1|195
1756156800000|2025-08-25 21:20:00|71609.4|71552|71619|71548.9|71619|71552.6|71608.6|71546.8|165
1756157100000|2025-08-25 21:25:00|71618.7|71548.8|71617.5|71546.5|71621.4|71548.8|71617.3|71540.9|159
1756157400000|2025-08-25 21:30:00|71618|71546|71611.5|71551.5|71620.5|71552.9|71610.6|71544.6|444
1756157700000|2025-08-25 21:35:00|71611.4|71551.6|71620.6|71554.9|71621.7|71559.2|71608.7|71527.1|412
1756158000000|2025-08-25 21:40:00|71619.6|71553.8|71608.3|71548.7|71620.6|71562.9|71608|71545.6|308
1756158300000|2025-08-25 21:45:00|71608.2|71548.6|71604.9|71544.3|71608.6|71552|71602.4|71541.6|296
1756158600000|2025-08-25 21:50:00|71604.5|71543.9|71611|71545.7|71624.1|71552.1|71603.4|71537|374
1756158900000|2025-08-25 21:55:00|71609.5|71544.3|71609.4|71533.2|71618.4|71544.3|71599.6|71530.3|662
1756159200000|2025-08-25 22:00:00|71613.5|71536.9|71612.2|71547.7|71618.6|71553.7|71604.7|71534.9|592
1756159500000|2025-08-25 22:05:00|71610.1|71547|71600.4|71540.9|71613.9|71552.1|71594.2|71538.6|493
1756159800000|2025-08-25 22:10:00|71600.3|71541.1|71584.6|71544.5|71600.5|71550.4|71576.8|71534.8|392
1756160100000|2025-08-25 22:15:00|71581.8|71544.3|71582.5|71546.7|71582.5|71547.9|71578.1|71544|261
1756160400000|2025-08-25 22:20:00|71582|71547.4|71591.5|71557|71592.1|71567.4|71569.8|71547.1|347
1756160700000|2025-08-25 22:25:00|71589.7|71557.1|71594.6|71554.8|71608.8|71583.8|71587.4|71554.8|381
1756161000000|2025-08-25 22:30:00|71594.7|71554.6|71586.3|71547.4|71594.7|71557.5|71582|71546.5|312
1756161300000|2025-08-25 22:35:00|71586.4|71547.5|71567|71555|71587.7|71559.7|71562.9|71545.4|336
1756161600000|2025-08-25 22:40:00|71566.9|71554.9|71580.5|71568.5|71584.3|71572.3|71565.9|71553.9|271
1756161900000|2025-08-25 22:45:00|71581|71569|71589.4|71577.4|71589.7|71577.7|71579.9|71567.9|160
1756162200000|2025-08-25 22:50:00|71589.1|71577.1|71590.9|71578.9|71591.6|71579.6|71587.4|71575.4|164
1756162500000|2025-08-25 22:55:00|71591|71579|71590.9|71578.9|71593.1|71581.1|71590.6|71578.6|169
1756162800000|2025-08-25 23:00:00|71587.2|71575.2|71589.7|71577.7|71591|71579|71586.3|71574.3|211
1756163100000|2025-08-25 23:05:00|71590.4|71578.4|71591.4|71579.4|71591.9|71579.9|71589.5|71577.5|164
1756163400000|2025-08-25 23:10:00|71591.3|71579.3|71591.6|71579.6|71591.8|71579.8|71588.2|71576.2|179
1756163700000|2025-08-25 23:15:00|71591.5|71579.5|71585.4|71573.4|71591.5|71579.5|71584.7|71572.7|242
1756164000000|2025-08-25 23:20:00|71585|71573|71580.1|71568.1|71588.1|71576.1|71577|71565|264
1756164300000|2025-08-25 23:25:00|71580|71568|71577.7|71565.7|71581|71569|71576|71564|189
1756164600000|2025-08-25 23:30:00|71578|71566|71564.3|71552.3|71583.7|71571.7|71563.6|71551.6|330
1756164900000|2025-08-25 23:35:00|71564.2|71552.2|71569.6|71557.6|71579.2|71567.2|71564.2|71552.2|330
1756165200000|2025-08-25 23:40:00|71569.4|71557.4|71568.1|71556.1|71573.6|71561.6|71566.5|71554.5|301
1756165500000|2025-08-25 23:45:00|71568.2|71556.2|71574.6|71562.6|71576|71564|71567.4|71555.4|296
1756165800000|2025-08-25 23:50:00|71574.7|71562.7|71591.4|71579.4|71592.6|71580.6|71574.3|71562.3|145
1756166100000|2025-08-25 23:55:00|71591.2|71579.2|71586.1|71574.1|71593.5|71581.5|71581|71569|142
1756166400000|2025-08-26 00:00:00|71585.9|71573.9|71533|71521|71599.2|71587.2|71528.7|71516.7|456
1756166700000|2025-08-26 00:05:00|71532.6|71520.6|71556.8|71544.8|71563.6|71551.6|71527.4|71515.4|737
1756167000000|2025-08-26 00:10:00|71556.4|71544.4|71520.2|71508.2|71559.2|71547.2|71515.3|71503.3|622
1756167300000|2025-08-26 00:15:00|71520.1|71508.1|71517.4|71505.4|71531.6|71519.6|71510.5|71498.5|546
1756167600000|2025-08-26 00:20:00|71517.7|71505.7|71510.3|71498.3|71527.6|71515.6|71510.3|71498.3|507
1756167900000|2025-08-26 00:25:00|71510.4|71498.4|71497.3|71491.3|71512.1|71503.3|71494.7|71483.4|474
1756168200000|2025-08-26 00:30:00|71499.5|71487.5|71490.9|71484.9|71518.6|71506.6|71487.6|71477.6|564
1756168500000|2025-08-26 00:35:00|71493.4|71481.4|71493.8|71481.8|71495|71483|71475.2|71466.8|518
1756168800000|2025-08-26 00:40:00|71493.9|71481.9|71491|71485|71497.4|71487|71487.1|71477.1|405
1756169100000|2025-08-26 00:45:00|71491.4|71485.4|71497.4|71485.4|71497.4|71489.1|71487.5|71481.2|419
1756169400000|2025-08-26 00:50:00|71497.3|71485.3|71501.2|71495.2|71514.3|71504.1|71492.6|71484.4|474
1756169700000|2025-08-26 00:55:00|71500.1|71494.1|71510.5|71498.5|71511.8|71502.3|71499.7|71488.8|417
1756170000000|2025-08-26 01:00:00|71510.6|71498.6|71507.6|71501.6|71531.7|71522.8|71504.4|71498.4|506
1756170300000|2025-08-26 01:05:00|71507.8|71501.8|71519.7|71513.7|71519.8|71513.8|71499.2|71493.2|527
1756170600000|2025-08-26 01:10:00|71519.9|71513.9|71518.5|71506.5|71520.5|71514.5|71514.1|71506|359
1756170900000|2025-08-26 01:15:00|71518.3|71506.3|71528.9|71516.9|71533.8|71521.8|71518.3|71506.3|341
1756171200000|2025-08-26 01:20:00|71529|71517|71542.6|71536.6|71546.3|71536.6|71529|71517|353
1756171500000|2025-08-26 01:25:00|71542.8|71536.8|71554.6|71542.6|71561.6|71555.6|71541.5|71535.5|372
1756171800000|2025-08-26 01:30:00|71555.4|71543.4|71572.1|71560.1|71579.9|71572.5|71555.4|71543.4|555
1756172100000|2025-08-26 01:35:00|71572.4|71560.4|71578.1|71566.1|71587.7|71581.7|71570.7|71560.1|550
1756172400000|2025-08-26 01:40:00|71578|71566|71571.2|71565.2|71578.9|71571.2|71568.5|71556.5|516
1756172700000|2025-08-26 01:45:00|71571.1|71565.1|71565.6|71559.6|71575.6|71569.6|71565|71557|417
1756173000000|2025-08-26 01:50:00|71565.3|71559.3|71555.7|71543.7|71573.4|71565.4|71550.8|71538.8|475
1756173300000|2025-08-26 01:55:00|71551.7|71545.7|71548|71542|71557|71548.7|71542.7|71533.5|455
1756173600000|2025-08-26 02:00:00|71547.9|71541.9|71548.5|71542.5|71560.7|71554.7|71541.7|71535.7|431
1756173900000|2025-08-26 02:05:00|71548.4|71542.4|71543.9|71537.9|71549.9|71543.9|71541.4|71535.4|377
1756174200000|2025-08-26 02:10:00|71543.7|71537.7|71555.2|71549.2|71561.5|71555.5|71542.9|71536.9|447
1756174500000|2025-08-26 02:15:00|71555.3|71549.3|71552.6|71546.6|71557|71551|71551.1|71545.1|389
1756174800000|2025-08-26 02:20:00|71552.5|71546.5|71559|71553|71559.4|71553.4|71549.4|71543.4|424
1756175100000|2025-08-26 02:25:00|71559.1|71553.1|71563.5|71551.5|71563.5|71555.6|71553.8|71547.8|315
1756175400000|2025-08-26 02:30:00|71563.6|71551.6|71566.7|71560.7|71574.8|71568.8|71561.1|71551.5|504
1756175700000|2025-08-26 02:35:00|71566.5|71560.5|71576.4|71570.4|71577.6|71571.6|71566.5|71560.5|292
1756176000000|2025-08-26 02:40:00|71576.1|71570.1|71576.9|71570.9|71582|71576|71575.4|71569.4|334
1756176300000|2025-08-26 02:45:00|71578.4|71572.4|71571.5|71565.5|71579.7|71573.7|71570.7|71564.7|305
1756176600000|2025-08-26 02:50:00|71571.6|71565.6|71566.3|71560.3|71573|71566.8|71562.5|71556.5|291
1756176900000|2025-08-26 02:55:00|71566.5|71560.5|71565.2|71559.2|71570|71564|71564.4|71558.4|299
1756177200000|2025-08-26 03:00:00|71565.3|71559.3|71566.5|71560.5|71571.3|71564.2|71559.9|71551.4|347
1756177500000|2025-08-26 03:05:00|71566.4|71560.4|71568.6|71562.6|71578.8|71572.8|71561.8|71555|388
1756177800000|2025-08-26 03:10:00|71569.2|71563.2|71567.2|71561.2|71575.4|71568.1|71564.8|71558.8|353
1756178100000|2025-08-26 03:15:00|71567.3|71561.3|71568.2|71562.2|71570.1|71564.1|71564|71558|340
1756178400000|2025-08-26 03:20:00|71567.5|71561.5|71565.9|71559.9|71567.7|71561.7|71559.9|71553.9|299
1756178700000|2025-08-26 03:25:00|71566.2|71560.2|71557.1|71551.1|71566.2|71560.2|71555.7|71549.7|304
1756179000000|2025-08-26 03:30:00|71557.2|71551.2|71548|71542|71557.2|71551.2|71545.5|71539.5|255
1756179300000|2025-08-26 03:35:00|71547.9|71541.9|71550.7|71544.7|71553.3|71547.3|71547.7|71541.7|161
1756179600000|2025-08-26 03:40:00|71550.5|71544.5|71549.9|71543.9|71551.3|71545.3|71548.9|71542.9|135
1756179900000|2025-08-26 03:45:00|71550|71544|71549.7|71543.7|71551.1|71545.1|71544.4|71538.3|153
1756180200000|2025-08-26 03:50:00|71549.6|71543.6|71556.2|71550.2|71556.5|71550.5|71547.9|71541.9|168
1756180500000|2025-08-26 03:55:00|71556.4|71550.4|71558.2|71552.2|71558.8|71552.8|71552.8|71546.8|193
1756180800000|2025-08-26 04:00:00|71558|71552|71556|71550|71558.4|71552.4|71555.1|71549.1|170
1756181100000|2025-08-26 04:05:00|71555.9|71549.9|71558.5|71552.5|71558.5|71552.5|71553.3|71547.3|135
1756181400000|2025-08-26 04:10:00|71558.6|71552.6|71560.9|71554.9|71563.6|71557.6|71558.2|71552.2|200
1756181700000|2025-08-26 04:15:00|71560.7|71554.7|71555.3|71549.3|71564.4|71558.4|71555.1|71549.1|228
1756182000000|2025-08-26 04:20:00|71555.2|71549.2|71554.5|71548.5|71555.6|71549.6|71553.4|71547.4|163
1756182300000|2025-08-26 04:25:00|71554.7|71548.7|71552.1|71546.1|71555.2|71549.2|71550.3|71544.3|115
1756182600000|2025-08-26 04:30:00|71552.2|71546.2|71552.1|71546.1|71554.9|71548.9|71550.5|71544.5|162
1756182900000|2025-08-26 04:35:00|71551.9|71545.9|71549.8|71543.8|71554.2|71548.2|71549.1|71543.1|129
1756183200000|2025-08-26 04:40:00|71549.7|71543.7|71552.1|71546.1|71552.1|71546.1|71549.1|71543.1|157
1756183500000|2025-08-26 04:45:00|71552.8|71546.8|71551.1|71545.1|71554.6|71548.6|71550.7|71544.7|174
1756183800000|2025-08-26 04:50:00|71551|71545|71549.8|71543.8|71552.7|71546.7|71547.9|71541.9|230
1756184100000|2025-08-26 04:55:00|71549.6|71543.6|71549.4|71543.4|71551.6|71545.6|71547.8|71541.8|188
1756184400000|2025-08-26 05:00:00|71549.8|71543.8|71550.3|71538.3|71553.4|71545.8|71546.3|71537.2|412
1756184700000|2025-08-26 05:05:00|71550.4|71538.4|71548|71542|71553.4|71543.4|71547|71538|283
1756185000000|2025-08-26 05:10:00|71547.8|71541.8|71549.7|71543.7|71551.4|71545.4|71544.3|71536.5|244
1756185300000|2025-08-26 05:15:00|71549.6|71543.6|71554.4|71548.4|71556.4|71548.6|71549.6|71543.6|199
1756185600000|2025-08-26 05:20:00|71554.3|71548.3|71559.3|71553.3|71559.7|71553.7|71551.9|71542.5|221
1756185900000|2025-08-26 05:25:00|71559.4|71553.4|71554.4|71548.4|71560|71554|71553.4|71547.4|189
1756186200000|2025-08-26 05:30:00|71554.3|71548.3|71555.1|71549.1|71557.1|71551.1|71552.8|71546.8|265
1756186500000|2025-08-26 05:35:00|71555.2|71549.2|71550.3|71544.3|71555.2|71549.2|71549.8|71543.8|220
1756186800000|2025-08-26 05:40:00|71550.6|71544.6|71540.8|71534.8|71552.6|71546.6|71540.7|71534.7|240
1756187100000|2025-08-26 05:45:00|71540.6|71534.6|71551.4|71545.4|71552.9|71546.9|71538.9|71532.9|390
1756187400000|2025-08-26 05:50:00|71551.7|71545.7|71545.4|71539.4|71555.5|71549.5|71544.4|71538.4|285
1756187700000|2025-08-26 05:55:00|71545.5|71539.5|71543.3|71537.3|71545.6|71539.6|71537.1|71531.1|347
1756188000000|2025-08-26 06:00:00|71543.4|71537.4|71550.9|71544.9|71553.3|71547.3|71541.7|71535.7|393
1756188300000|2025-08-26 06:05:00|71551.2|71545.2|71552.4|71546.4|71554.8|71548.8|71550.6|71544.6|311
1756188600000|2025-08-26 06:10:00|71552.3|71546.3|71554.5|71548.5|71556.4|71550.4|71550.7|71544.7|295
1756188900000|2025-08-26 06:15:00|71554.6|71548.6|71575.2|71563.2|71576.3|71567.6|71552.6|71546.6|469
1756189200000|2025-08-26 06:20:00|71575.3|71563.3|71580.4|71574.4|71589.1|71583.1|71573.2|71563.3|511
1756189500000|2025-08-26 06:25:00|71580.2|71574.2|71567.5|71561.5|71580.3|71574.3|71565.6|71559.6|408
1756189800000|2025-08-26 06:30:00|71567.2|71561.2|71569.1|71563.1|71569.8|71563.8|71563.4|71557.4|377
1756190100000|2025-08-26 06:35:00|71569|71563|71566.8|71560.8|71571.5|71565.5|71565.7|71559.7|370
1756190400000|2025-08-26 06:40:00|71566.9|71560.9|71577.6|71571.6|71577.7|71571.7|71566.9|71560.9|350
1756190700000|2025-08-26 06:45:00|71578.4|71572.4|71577.8|71571.8|71581.7|71575.7|71574.5|71568.5|373
1756191000000|2025-08-26 06:50:00|71577.7|71571.7|71575.4|71569.4|71580.1|71572.5|71570.7|71564.7|391
1756191300000|2025-08-26 06:55:00|71575.9|71569.9|71594.8|71588.8|71598.4|71592.4|71575.9|71569.9|527
1756191600000|2025-08-26 07:00:00|71594.9|71588.9|71598.5|71592.5|71603.5|71597.5|71590.2|71584.2|522
1756191900000|2025-08-26 07:05:00|71598.1|71592.1|71621.8|71615.8|71624.1|71618.1|71596.9|71590.9|525
1756192200000|2025-08-26 07:10:00|71622.5|71616.5|71623.5|71617.5|71637.8|71629.5|71616.9|71610.2|558
1756192500000|2025-08-26 07:15:00|71623.3|71617.3|71652.9|71646.9|71661.1|71649.1|71621.3|71615.3|538
1756192800000|2025-08-26 07:20:00|71652|71646|71633.1|71627.1|71652|71646|71630.8|71622.7|554
1756193100000|2025-08-26 07:25:00|71633.4|71627.4|71627.2|71621.2|71636.9|71629.5|71624.5|71616.6|539
1756193400000|2025-08-26 07:30:00|71630.3|71618.3|71623.8|71617.8|71631|71621.2|71619.6|71611.9|478
1756193700000|2025-08-26 07:35:00|71623.6|71617.6|71625.2|71619.2|71626.6|71620.6|71623.3|71617.3|313
1756194000000|2025-08-26 07:40:00|71625.1|71619.1|71631.9|71625.9|71632.3|71626.3|71623.1|71617.1|279
1756194300000|2025-08-26 07:45:00|71631.8|71625.8|71634|71628|71643.8|71637.8|71631.8|71625.8|425
1756194600000|2025-08-26 07:50:00|71634.2|71628.2|71646|71640|71646.6|71640.6|71634.2|71628.2|390
1756194900000|2025-08-26 07:55:00|71646.4|71640.4|71643.3|71637.3|71652.3|71646.3|71642.1|71636.1|521
1756195200000|2025-08-26 08:00:00|71643|71637|71638.8|71632.8|71645.4|71639.4|71638.3|71632.2|424
1756195500000|2025-08-26 08:05:00|71638.7|71632.7|71644.8|71638.8|71647.2|71641.2|71638.7|71632.7|335
1756195800000|2025-08-26 08:10:00|71644.7|71638.7|71638.1|71632.1|71644.9|71638.9|71637.3|71631.3|257
1756196100000|2025-08-26 08:15:00|71638.2|71632.2|71634.4|71628.4|71639.1|71633.1|71630.8|71624.8|345
1756196400000|2025-08-26 08:20:00|71635.4|71629.4|71648.9|71642.9|71649.9|71643.9|71633.4|71627.4|414
1756196700000|2025-08-26 08:25:00|71648.8|71642.8|71638.7|71632.7|71649.1|71643.1|71638.7|71632.7|482
1756197000000|2025-08-26 08:30:00|71638.6|71632.6|71631|71625|71639.4|71632.8|71628.8|71620.4|365
1756197300000|2025-08-26 08:35:00|71630.5|71624.5|71636.8|71630.8|71639.8|71633.8|71630.5|71624.5|269
1756197600000|2025-08-26 08:40:00|71636.9|71630.9|71639.9|71633.9|71640.8|71634.8|71632.9|71626.9|247
1756197900000|2025-08-26 08:45:00|71639.8|71633.8|71631.5|71625.5|71640.8|71634.8|71630.1|71624.1|206
1756198200000|2025-08-26 08:50:00|71631.4|71625.4|71632.1|71626.1|71635.2|71629.2|71629.4|71623.4|232
1756198500000|2025-08-26 08:55:00|71632|71626|71630.4|71624.4|71634.7|71628.7|71630.3|71624.3|427
1756198800000|2025-08-26 09:00:00|71630.5|71624.5|71627.5|71621.5|71630.5|71624.5|71627|71621|278
1756199100000|2025-08-26 09:05:00|71627.6|71621.6|71623.9|71617.9|71627.9|71621.9|71622.8|71616.8|250
1756199400000|2025-08-26 09:10:00|71623.8|71617.8|71622.3|71616.3|71628.7|71622.7|71621.6|71615.6|243
1756199700000|2025-08-26 09:15:00|71622.2|71616.2|71617|71611|71623.5|71617.5|71616.8|71610.8|271
1756200000000|2025-08-26 09:20:00|71617.1|71611.1|71620.2|71614.2|71620.5|71614.5|71613|71607|296
1756200300000|2025-08-26 09:25:00|71620.3|71614.3|71619.9|71613.9|71625.7|71619.7|71619.6|71613.6|230
1756200600000|2025-08-26 09:30:00|71619.8|71613.8|71621.6|71615.6|71622.2|71616.2|71619.5|71613.5|177
1756200900000|2025-08-26 09:35:00|71621.7|71615.7|71622.5|71616.5|71623|71617|71619.1|71613.1|158
1756201200000|2025-08-26 09:40:00|71622.6|71616.6|71619.7|71613.7|71624.4|71618.4|71619.4|71613.4|141
1756201500000|2025-08-26 09:45:00|71619.8|71613.8|71621.7|71615.7|71622.3|71616.3|71618|71612|181
1756201800000|2025-08-26 09:50:00|71621.8|71615.8|71624.5|71618.5|71624.5|71618.5|71619.5|71613.5|162
1756202100000|2025-08-26 09:55:00|71624.8|71618.8|71619.5|71613.5|71629.2|71623.2|71619|71613|158
1756202400000|2025-08-26 10:00:00|71619.3|71613.3|71617.5|71611.5|71619.3|71613.3|71613.7|71607.7|150
1756202700000|2025-08-26 10:05:00|71617.6|71611.6|71619.4|71613.4|71620.2|71614.2|71616.5|71610.5|138
1756203000000|2025-08-26 10:10:00|71619.5|71613.5|71617.6|71611.6|71619.7|71613.7|71614.8|71608.8|95
1756203300000|2025-08-26 10:15:00|71617.5|71611.5|71619.4|71613.4|71620.2|71614.2|71616.4|71610.4|156
1756203600000|2025-08-26 10:20:00|71619.6|71613.6|71619.3|71613.3|71621.1|71615.1|71619.2|71613.2|131
1756203900000|2025-08-26 10:25:00|71619.2|71613.2|71621.6|71615.6|71621.9|71615.9|71617.2|71611.2|176
1756204200000|2025-08-26 10:30:00|71621.7|71615.7|71626.3|71620.3|71626.7|71620.7|71621.6|71615.6|183
1756204500000|2025-08-26 10:35:00|71626.4|71620.4|71626.3|71620.3|71628.5|71622.5|71625.6|71619.6|182
1756204800000|2025-08-26 10:40:00|71626.4|71620.4|71626.1|71620.1|71627.2|71621.2|71625.4|71619.4|130
1756205100000|2025-08-26 10:45:00|71626.2|71620.2|71626.4|71620.4|71627.9|71621.9|71623.9|71617.9|198
1756205400000|2025-08-26 10:50:00|71626.3|71620.3|71619.9|71613.9|71626.4|71620.4|71619.7|71613.7|181
1756205700000|2025-08-26 10:55:00|71620|71614|71617.2|71611.2|71620.3|71614.3|71616.3|71610.3|164
1756206000000|2025-08-26 11:00:00|71617|71611|71614.7|71608.7|71618.6|71612.6|71614.5|71608.5|190
1756206300000|2025-08-26 11:05:00|71614.8|71608.8|71611.7|71605.7|71615.4|71609.4|71611.5|71605.5|174
1756206600000|2025-08-26 11:10:00|71611.4|71605.4|71609.4|71603.4|71613.1|71607.1|71607.2|71601.2|188
1756206900000|2025-08-26 11:15:00|71609.5|71603.5|71610.6|71604.6|71611.7|71605.7|71609.4|71603.4|126
1756207200000|2025-08-26 11:20:00|71610.4|71604.4|71609.8|71603.8|71612|71606|71608.9|71602.9|191
1756207500000|2025-08-26 11:25:00|71609.7|71603.7|71609.3|71603.3|71611.4|71605.4|71608.4|71602.4|161
1756207800000|2025-08-26 11:30:00|71609.6|71603.6|71605.8|71599.8|71610.7|71604.7|71605.8|71599.8|175
1756208100000|2025-08-26 11:35:00|71605.9|71599.9|71603.2|71597.2|71606.1|71600.1|71601.1|71595.1|215
1756208400000|2025-08-26 11:40:00|71603.4|71597.4|71605.8|71599.8|71606.3|71600.3|71602.4|71596.4|96
1756208700000|2025-08-26 11:45:00|71605.7|71599.7|71597.2|71591.2|71605.8|71599.8|71595.7|71589.7|159
1756209000000|2025-08-26 11:50:00|71597.1|71591.1|71595|71589|71598.7|71592.7|71594.5|71588.5|174
1756209300000|2025-08-26 11:55:00|71595.1|71589.1|71589.7|71583.7|71595.7|71589.7|71588.1|71582.1|309
1756209600000|2025-08-26 12:00:00|71589.4|71583.4|71580.6|71574.6|71589.6|71583.6|71579.7|71573.7|309
1756209900000|2025-08-26 12:05:00|71580.5|71574.5|71580.4|71574.4|71581|71575|71573|71567|252
1756210200000|2025-08-26 12:10:00|71580.6|71574.6|71582.3|71576.3|71584.7|71578.7|71579.5|71573.5|255
1756210500000|2025-08-26 12:15:00|71581.7|71575.7|71582.7|71576.7|71584.9|71578.9|71579.4|71573.4|283
1756210800000|2025-08-26 12:20:00|71582.9|71576.9|71587.8|71581.8|71594.6|71587.6|71582.9|71576.9|384
1756211100000|2025-08-26 12:25:00|71587.7|71581.7|71590.4|71578.4|71593.2|71582.8|71581.8|71574.6|238
1756211400000|2025-08-26 12:30:00|71590.3|71578.3|71587.2|71581.2|71595.8|71585.5|71584.7|71574.7|302
1756211700000|2025-08-26 12:35:00|71587.3|71581.3|71597.6|71591.6|71601.4|71592.7|71587.3|71581.3|329
1756212000000|2025-08-26 12:40:00|71597.3|71591.3|71595.8|71589.8|71601.2|71592.6|71594|71585.2|276
1756212300000|2025-08-26 12:45:00|71596.2|71590.2|71596.6|71590.6|71601.8|71593.1|71595.5|71587.8|267
1756212600000|2025-08-26 12:50:00|71596.3|71590.3|71592.9|71586.9|71597.5|71591.5|71591.3|71585.3|244
1756212900000|2025-08-26 12:55:00|71593.2|71587.2|71592.5|71586.5|71595.6|71589.6|71591.8|71585.8|307
1756213200000|2025-08-26 13:00:00|71592.4|71586.4|71597.8|71591.8|71599.2|71593.2|71592.1|71586.1|441
1756213500000|2025-08-26 13:05:00|71597.7|71591.7|71593|71587|71597.8|71591.8|71589.7|71583.7|346
1756213800000|2025-08-26 13:10:00|71593.1|71587.1|71592.5|71586.5|71595.6|71589.6|71590.7|71584.7|294
1756214100000|2025-08-26 13:15:00|71592.6|71586.6|71590|71584|71593.9|71587.9|71589.5|71583.5|216
1756214400000|2025-08-26 13:20:00|71589.9|71583.9|71584.8|71578.8|71591|71585|71581.5|71575.5|265
1756214700000|2025-08-26 13:25:00|71584.9|71578.9|71584.1|71578.1|71587.7|71581.7|71582.6|71576.6|258
1756215000000|2025-08-26 13:30:00|71584.2|71578.2|71574.6|71568.6|71584.3|71578.3|71571.9|71565.9|375
1756215300000|2025-08-26 13:35:00|71574.7|71568.7|71578.8|71572.8|71581.1|71575.1|71573.6|71567.6|336
1756215600000|2025-08-26 13:40:00|71579.1|71573.1|71574.5|71568.5|71580.1|71574.1|71573|71567|428
1756215900000|2025-08-26 13:45:00|71574.4|71568.4|71575.6|71569.6|71578.2|71572.2|71572.1|71566.1|363
1756216200000|2025-08-26 13:50:00|71575.4|71569.4|71563.2|71557.2|71575.7|71569.7|71561.1|71555.1|334
1756216500000|2025-08-26 13:55:00|71563.1|71557.1|71563.2|71551.2|71566.5|71560.5|71557.7|71551.1|282
1756216800000|2025-08-26 14:00:00|71563|71551|71560|71554|71568.7|71562.7|71559.1|71551|402
1756217100000|2025-08-26 14:05:00|71559.4|71553.4|71573.8|71567.8|71574.2|71568.2|71558.8|71552.8|411
1756217400000|2025-08-26 14:10:00|71573.9|71567.9|71573.4|71567.4|71577.1|71571.1|71568.6|71562.6|377
1756217700000|2025-08-26 14:15:00|71573.5|71567.5|71571.7|71565.7|71580.2|71574.2|71571.2|71565.2|332
1756218000000|2025-08-26 14:20:00|71571.6|71565.6|71558.2|71552.2|71572.4|71566.4|71555.7|71549.7|404
1756218300000|2025-08-26 14:25:00|71558.3|71552.3|71565.9|71559.9|71567.1|71561.1|71558.2|71552.2|384
1756218600000|2025-08-26 14:30:00|71566.6|71560.6|71571.9|71565.9|71575.4|71566.7|71564.2|71557|359
1756218900000|2025-08-26 14:35:00|71571.5|71565.5|71579.3|71573.3|71579.5|71573.5|71570.7|71564.7|323
1756219200000|2025-08-26 14:40:00|71579.4|71573.4|71575.1|71569.1|71582.3|71576.3|71574.4|71568.4|313
1756219500000|2025-08-26 14:45:00|71575|71569|71576.8|71570.8|71578.1|71572.1|71573.8|71567.8|343
1756219800000|2025-08-26 14:50:00|71576.9|71570.9|71581.5|71575.5|71583.5|71577.5|71576.8|71570.8|240
1756220100000|2025-08-26 14:55:00|71581.6|71575.6|71580.1|71574.1|71583.4|71577.4|71575.1|71569.1|446
1756220400000|2025-08-26 15:00:00|71579.5|71573.5|71574.4|71568.4|71583.3|71577.3|71572.5|71566.5|485
1756220700000|2025-08-26 15:05:00|71574.3|71568.3|71571.3|71565.3|71576.3|71570.3|71568.3|71562.3|360
1756221000000|2025-08-26 15:10:00|71571.4|71565.4|71566.1|71560.1|71572.8|71566.8|71564.2|71558.2|340
1756221300000|2025-08-26 15:15:00|71566|71560|71566.9|71560.9|71569.1|71563.1|71565.4|71559.4|251
1756221600000|2025-08-26 15:20:00|71566.8|71560.8|71558.3|71552.3|71568.7|71562.7|71558.1|71552.1|290
1756221900000|2025-08-26 15:25:00|71558.5|71552.5|71559.1|71553.1|71561|71555|71557.2|71551.2|314
1756222200000|2025-08-26 15:30:00|71559|71553|71559.9|71553.9|71568.4|71562.4|71559|71553|400
1756222500000|2025-08-26 15:35:00|71560|71554|71563|71557|71564|71558|71559.6|71553.6|370
1756222800000|2025-08-26 15:40:00|71563.3|71557.3|71556.7|71550.7|71563.3|71557.3|71556|71550|269
1756223100000|2025-08-26 15:45:00|71556.5|71550.5|71556.8|71550.8|71558|71552|71556|71550|241
1756223400000|2025-08-26 15:50:00|71556.7|71550.7|71552.7|71546.7|71560.2|71554.2|71551.9|71545.9|267
1756223700000|2025-08-26 15:55:00|71553.5|71547.5|71544.3|71538.3|71553.5|71547.5|71540.5|71534.5|405
1756224000000|2025-08-26 16:00:00|71543.8|71537.8|71543.8|71537.8|71545.7|71539.7|71543|71537|309
1756224300000|2025-08-26 16:05:00|71543.9|71537.9|71545.2|71539.2|71546.9|71540.9|71543.2|71537.2|246
1756224600000|2025-08-26 16:10:00|71545|71539|71542.3|71536.3|71545.6|71539.6|71537.8|71531.8|207
1756224900000|2025-08-26 16:15:00|71542.2|71536.2|71540.8|71534.8|71543.1|71537.1|71540.5|71534.5|246
1756225200000|2025-08-26 16:20:00|71540.9|71534.9|71535.4|71529.4|71541.3|71535.3|71534.3|71528.3|249
1756225500000|2025-08-26 16:25:00|71535.3|71529.3|71540.6|71534.6|71542|71536|71535.3|71529.3|206
1756225800000|2025-08-26 16:30:00|71540.4|71534.4|71543.3|71537.3|71544.4|71538.4|71538.8|71532.8|255
1756226100000|2025-08-26 16:35:00|71543.4|71537.4|71539.6|71533.6|71543.8|71537.8|71538.7|71532.7|228
1756226400000|2025-08-26 16:40:00|71539.5|71533.5|71540.9|71534.9|71541|71535|71537.7|71531.7|163
1756226700000|2025-08-26 16:45:00|71540.7|71534.7|71542.8|71536.8|71543.7|71537.7|71539.7|71533.7|205
1756227000000|2025-08-26 16:50:00|71542.9|71536.9|71542.4|71536.4|71543.5|71537.5|71539.1|71533.1|206
1756227300000|2025-08-26 16:55:00|71542.2|71536.2|71542.7|71536.7|71543.7|71537.7|71541.2|71535.2|213
1756227600000|2025-08-26 17:00:00|71542.6|71536.6|71542.2|71536.2|71543.3|71537.3|71538.6|71532.6|205
1756227900000|2025-08-26 17:05:00|71542.1|71536.1|71541.2|71535.2|71542.4|71536.4|71539.9|71533.9|183
1756228200000|2025-08-26 17:10:00|71541.1|71535.1|71541|71535|71543.2|71537.2|71541|71535|185
1756228500000|2025-08-26 17:15:00|71540.9|71534.9|71542.1|71536.1|71544|71538|71540.9|71534.9|284
1756228800000|2025-08-26 17:20:00|71541.6|71535.6|71538|71532|71542.9|71536.9|71535.8|71529.8|174
1756229100000|2025-08-26 17:25:00|71538.1|71532.1|71538.2|71532.2|71538.2|71532.2|71536.1|71530.1|112
1756229400000|2025-08-26 17:30:00|71538|71532|71540.1|71534.1|71541.6|71535.6|71537.9|71531.9|144
1756229700000|2025-08-26 17:35:00|71540|71534|71537.6|71531.6|71541.5|71535.5|71537.2|71531.2|92
1756230000000|2025-08-26 17:40:00|71537.7|71531.7|71538.5|71532.5|71539.2|71533.2|71536.7|71530.7|78
1756230300000|2025-08-26 17:45:00|71538.2|71532.2|71537.7|71531.7|71538.6|71532.6|71534.6|71528.6|142
1756230600000|2025-08-26 17:50:00|71537.8|71531.8|71540.8|71534.8|71540.8|71534.8|71537.1|71531.1|102
1756230900000|2025-08-26 17:55:00|71540.7|71534.7|71537.8|71531.8|71541.1|71535.1|71535.5|71529.5|122
1756231200000|2025-08-26 18:00:00|71537.7|71531.7|71537.9|71531.9|71542.1|71536.1|71537.7|71531.7|97
1756231500000|2025-08-26 18:05:00|71538|71532|71541.3|71535.3|71541.3|71535.3|71538|71532|118
1756231800000|2025-08-26 18:10:00|71541.2|71535.2|71541.1|71535.1|71541.8|71535.8|71538.9|71532.9|104
1756232100000|2025-08-26 18:15:00|71541.7|71535.7|71541.8|71535.8|71543.9|71537.9|71541.1|71535.1|144
1756232400000|2025-08-26 18:20:00|71541.9|71535.9|71541.8|71535.8|71542.6|71536.6|71540.4|71534.4|88
1756232700000|2025-08-26 18:25:00|71541.9|71535.9|71537.9|71531.9|71542.6|71536.6|71537.7|71531.7|99
1756233000000|2025-08-26 18:30:00|71537.7|71531.7|71538.9|71532.9|71539.4|71533.4|71536.3|71530.3|71
1756233300000|2025-08-26 18:35:00|71539|71533|71536.7|71530.7|71539.7|71533.7|71536.5|71530.5|87
1756233600000|2025-08-26 18:40:00|71536.8|71530.8|71536.9|71530.9|71540.1|71534.1|71536.7|71530.7|201
1756233900000|2025-08-26 18:45:00|71536.7|71530.7|71537|71531|71537.1|71531.1|71534.4|71528.4|190
1756234200000|2025-08-26 18:50:00|71536.9|71530.9|71539.3|71533.3|71539.4|71533.4|71536.4|71530.4|98
1756234500000|2025-08-26 18:55:00|71539.4|71533.4|71541.7|71535.7|71543.6|71537.6|71537.3|71531.3|126
1756234800000|2025-08-26 19:00:00|71541.8|71535.8|71540.7|71534.7|71543.7|71537.7|71539.4|71533.4|151
1756235100000|2025-08-26 19:05:00|71540.6|71534.6|71538.7|71532.7|71542.5|71536.5|71537.8|71531.8|151
1756235400000|2025-08-26 19:10:00|71538.5|71532.5|71537.7|71531.7|71539.3|71533.3|71537.2|71531.2|134
1756235700000|2025-08-26 19:15:00|71538.4|71532.4|71537.5|71531.5|71539.3|71533.3|71535.8|71529.8|85
1756236000000|2025-08-26 19:20:00|71537.4|71531.4|71536.2|71530.2|71538.4|71532.4|71536|71530|112
1756236300000|2025-08-26 19:25:00|71536.1|71530.1|71536.5|71530.5|71540.8|71531.7|71535.9|71528.2|108
1756236600000|2025-08-26 19:30:00|71536.6|71530.6|71537.2|71531.2|71538.6|71532.6|71536.2|71530.2|92
1756236900000|2025-08-26 19:35:00|71537.1|71531.1|71538|71532|71538.3|71532.3|71536.5|71530.5|91
1756237200000|2025-08-26 19:40:00|71538.1|71532.1|71538.7|71532.7|71538.8|71532.8|71537.5|71531.5|101
1756237500000|2025-08-26 19:45:00|71538.9|71532.9|71537.9|71531.9|71539|71533|71537.7|71531.7|56
1756237800000|2025-08-26 19:50:00|71538.1|71532.1|71541.1|71535.1|71541.1|71535.1|71537.8|71531.8|124
1756238100000|2025-08-26 19:55:00|71541|71535|71542.2|71536.2|71542.9|71536.9|71541|71535|133
1756238400000|2025-08-26 20:00:00|71542.1|71536.1|71544.5|71538.5|71545.7|71539.7|71542|71536|78
1756238700000|2025-08-26 20:05:00|71544.6|71538.6|71542.4|71536.4|71545.5|71539.5|71542.2|71536.2|79
1756239000000|2025-08-26 20:10:00|71542.8|71536.8|71544.5|71538.5|71544.8|71538.8|71542.6|71536.6|78
1756239300000|2025-08-26 20:15:00|71544.6|71538.6|71546.3|71540.3|71547.6|71541.6|71544.5|71538.5|66
1756239600000|2025-08-26 20:20:00|71546.4|71540.4|71547.5|71541.5|71547.8|71541.8|71546|71540|56
1756239900000|2025-08-26 20:25:00|71547.6|71541.6|71548|71542|71548.7|71542.7|71547.6|71541.6|72
1756240200000|2025-08-26 20:30:00|71547.5|71541.5|71545.3|71539.3|71547.9|71541.9|71545.2|71539.2|88
1756240500000|2025-08-26 20:35:00|71545.4|71539.4|71547.7|71535.7|71548.2|71539.6|71544.4|71535.6|91
1756240800000|2025-08-26 20:40:00|71547.6|71535.6|71543.7|71531.7|71548|71536|71543.6|71531.6|99
1756241100000|2025-08-26 20:45:00|71543.6|71531.6|71538.4|71526.4|71543.6|71531.6|71536.9|71524.9|138
1756241400000|2025-08-26 20:50:00|71538.3|71526.3|71539|71527|71539.3|71527.3|71537.3|71525.3|70
1756241700000|2025-08-26 20:55:00|71539.4|71527.4|71539.5|71527.5|71541.9|71529.9|71537.1|71525.1|192
1756242000000|2025-08-26 21:00:00|71539.2|71527.2|71595.3|71520.7|71595.3|71527.3|71538.1|71512.9|22
1756242300000|2025-08-26 21:05:00|71595.6|71521.9|71597.7|71518.3|71597.7|71521.9|71592.4|71517.1|52
1756242600000|2025-08-26 21:10:00|71595.4|71517.9|71585.5|71522.9|71597.1|71527|71584.3|71517.1|243
1756242900000|2025-08-26 21:15:00|71586.6|71521.8|71570.3|71521.3|71588.9|71524.9|71569.5|71516.9|181
1756243200000|2025-08-26 21:20:00|71570.2|71521.4|71567.9|71523.4|71571.2|71523.7|71567.9|71520.7|101
1756243500000|2025-08-26 21:25:00|71568|71523.5|71572.6|71518.2|71572.9|71524|71567.6|71518|74
1756243800000|2025-08-26 21:30:00|71567.9|71523.8|71568.9|71522.5|71571.7|71525.1|71566.5|71519.2|112
1756244100000|2025-08-26 21:35:00|71568.6|71522.7|71566.5|71520.8|71569.2|71526.3|71563.2|71520.2|179
1756244400000|2025-08-26 21:40:00|71565.6|71522.5|71565.7|71524.7|71567.1|71525|71564|71521.1|236
1756244700000|2025-08-26 21:45:00|71565.6|71524.8|71565.5|71523.7|71566.6|71525.1|71565.1|71522.1|104
1756245000000|2025-08-26 21:50:00|71565.4|71523.6|71565.7|71524|71566.8|71524.7|71565|71523.6|117
1756245300000|2025-08-26 21:55:00|71565.8|71523.7|71563.4|71524.7|71567.7|71525|71563.2|71521.5|139
1756245600000|2025-08-26 22:00:00|71562.8|71524.6|71563.5|71524.9|71585.4|71532.4|71562.6|71521.4|223
1756245900000|2025-08-26 22:05:00|71564|71524.6|71560.3|71527.2|71564|71527.5|71560.3|71524.6|151
1756246200000|2025-08-26 22:10:00|71560.4|71527.5|71558.8|71527.9|71563.2|71538.5|71548.7|71525.2|234
1756246500000|2025-08-26 22:15:00|71550.1|71538.1|71548|71536|71558.1|71538.1|71547.7|71527.3|129
1756246800000|2025-08-26 22:20:00|71548.7|71536.7|71548.5|71536.5|71549.3|71537.3|71547|71535|122
1756247100000|2025-08-26 22:25:00|71548.9|71536.9|71547|71535|71549|71537|71545.5|71533.5|149
1756247400000|2025-08-26 22:30:00|71547.2|71535.2|71545.2|71533.2|71547.9|71535.9|71544.4|71532.4|174
1756247700000|2025-08-26 22:35:00|71545.3|71533.3|71545|71533|71546.1|71534.1|71544.6|71532.6|141
1756248000000|2025-08-26 22:40:00|71545.4|71533.4|71545.1|71533.1|71545.7|71533.7|71544.6|71532.6|116
1756248300000|2025-08-26 22:45:00|71544.9|71532.9|71545.5|71533.5|71545.7|71533.7|71544.4|71532.4|148
1756248600000|2025-08-26 22:50:00|71545.1|71533.1|71544.6|71532.6|71545.7|71533.7|71544.6|71532.6|118
1756248900000|2025-08-26 22:55:00|71544.9|71532.9|71545.1|71533.1|71545.7|71533.7|71544.3|71532.3|127
1756249200000|2025-08-26 23:00:00|71545.4|71533.4|71544.9|71532.9|71545.4|71533.4|71543.8|71531.8|167
1756249500000|2025-08-26 23:05:00|71544.8|71532.8|71544.9|71532.9|71545.3|71533.3|71544.7|71532.7|59
1756249800000|2025-08-26 23:10:00|71545|71533|71543.9|71531.9|71545.3|71533.3|71543.9|71531.9|75
1756250100000|2025-08-26 23:15:00|71543.8|71531.8|71544.2|71532.2|71544.6|71532.6|71543.7|71531.7|111
1756250400000|2025-08-26 23:20:00|71544.3|71532.3|71543.9|71531.9|71544.5|71532.5|71543.6|71531.6|78
1756250700000|2025-08-26 23:25:00|71544|71532|71544.2|71532.2|71544.6|71532.6|71543.8|71531.8|147
1756251000000|2025-08-26 23:30:00|71544.5|71532.5|71544.3|71532.3|71544.6|71532.6|71543.7|71531.7|178
1756251300000|2025-08-26 23:35:00|71544.1|71532.1|71545.9|71533.9|71546.2|71534.2|71544.1|71532.1|76
1756251600000|2025-08-26 23:40:00|71546|71534|71545.8|71533.8|71546.3|71534.3|71545.6|71533.6|57
1756251900000|2025-08-26 23:45:00|71545.9|71533.9|71546.4|71534.4|71547.1|71535.1|71545.5|71533.5|76
1756252200000|2025-08-26 23:50:00|71546.3|71534.3|71540.9|71528.9|71546.5|71534.5|71540.6|71528.6|97
1756252500000|2025-08-26 23:55:00|71541|71529|71542.8|71530.8|71542.8|71530.8|71540.8|71528.8|66
1756252800000|2025-08-27 00:00:00|71542.7|71530.7|71545.1|71533.1|71546.6|71534.6|71542.2|71530.2|139
1756253100000|2025-08-27 00:05:00|71545.2|71533.2|71546.6|71534.6|71549.1|71537.1|71545.2|71533.2|91
1756253400000|2025-08-27 00:10:00|71547|71535|71545.6|71533.6|71547|71535|71545.4|71533.4|120
1756253700000|2025-08-27 00:15:00|71545.7|71533.7|71544.7|71532.7|71547.1|71535.1|71544.7|71532.7|151
1756254000000|2025-08-27 00:20:00|71544.8|71532.8|71559.3|71547.3|71559.5|71549|71544.8|71532.8|189
1756254300000|2025-08-27 00:25:00|71559.5|71547.5|71557.8|71545.8|71561.7|71550.2|71556.2|71545.3|209
1756254600000|2025-08-27 00:30:00|71557.5|71545.5|71557|71545|71558.8|71550.6|71554.5|71542.9|147
1756254900000|2025-08-27 00:35:00|71557.1|71545.1|71555.7|71543.7|71557.3|71545.3|71554.5|71542.5|160
1756255200000|2025-08-27 00:40:00|71555.8|71543.8|71554.8|71548.8|71557.6|71549.1|71552.5|71541.9|90
1756255500000|2025-08-27 00:45:00|71555|71549|71550.7|71544.7|71558.1|71549.1|71547.1|71541|170
1756255800000|2025-08-27 00:50:00|71550.8|71544.8|71556.8|71544.8|71556.8|71548.9|71549.7|71540.7|307
1756256100000|2025-08-27 00:55:00|71556.7|71544.7|71554.9|71548.9|71558|71549.3|71549.9|71541.5|266
1756256400000|2025-08-27 01:00:00|71555|71549|71561|71555|71561.3|71555.3|71552.1|71546.1|310
1756256700000|2025-08-27 01:05:00|71561.1|71555.1|71546.8|71540.8|71561.1|71555.1|71545.6|71537.2|245
1756257000000|2025-08-27 01:10:00|71546.7|71540.7|71546.4|71534.4|71547.7|71540.7|71537.9|71529|249
1756257300000|2025-08-27 01:15:00|71546.5|71534.5|71508|71496|71547.2|71535.2|71492.2|71480.2|446
1756257600000|2025-08-27 01:20:00|71507.8|71495.8|71521.7|71515.7|71532.9|71524.1|71504.3|71495.1|393
1756257900000|2025-08-27 01:25:00|71521.5|71515.5|71528.9|71516.9|71533.6|71525.7|71519.6|71513.2|347
1756258200000|2025-08-27 01:30:00|71529|71517|71504.3|71498.3|71531.1|71519.8|71496.3|71486.8|615
1756258500000|2025-08-27 01:35:00|71503.2|71497.2|71499.5|71493.5|71505.5|71499.5|71489.9|71483.9|580
1756258800000|2025-08-27 01:40:00|71499.6|71493.6|71484|71478|71509.5|71500.6|71483.5|71477.5|578
1756259100000|2025-08-27 01:45:00|71483.9|71477.9|71477.2|71471.2|71485.1|71479.1|71459.9|71451.9|620
1756259400000|2025-08-27 01:50:00|71477.1|71471.1|71494.8|71482.8|71496.3|71486.1|71467.5|71461.5|538
1756259700000|2025-08-27 01:55:00|71495|71483|71505.5|71493.5|71518.7|71510.5|71491.3|71481.5|564
1756260000000|2025-08-27 02:00:00|71505.6|71493.6|71522.9|71510.9|71524.2|71514.5|71498.7|71490.5|545
1756260300000|2025-08-27 02:05:00|71523.5|71511.5|71513.5|71507.5|71524.5|71514.8|71509.6|71503.6|482
1756260600000|2025-08-27 02:10:00|71513.8|71507.8|71514.4|71508.4|71531.2|71523.1|71512|71502.7|517
1756260900000|2025-08-27 02:15:00|71514.5|71508.5|71514|71508|71519|71513|71511.9|71503.9|354
1756261200000|2025-08-27 02:20:00|71513.7|71507.7|71515.8|71509.8|71523|71517|71511.1|71502.7|311
1756261500000|2025-08-27 02:25:00|71515.6|71509.6|71512.6|71506.6|71518.7|71512.7|71511.3|71504.4|303
1756261800000|2025-08-27 02:30:00|71512.3|71506.3|71525.1|71519.1|71526.3|71520.3|71511.1|71502.1|385
1756262100000|2025-08-27 02:35:00|71525|71519|71519.2|71513.2|71528.3|71522.3|71517.1|71511.1|383
1756262400000|2025-08-27 02:40:00|71519.3|71513.3|71522.7|71516.7|71527.7|71520.8|71519|71512.9|301
1756262700000|2025-08-27 02:45:00|71522.6|71516.6|71518.1|71512.1|71524.1|71516.7|71514|71508|236
1756263000000|2025-08-27 02:50:00|71518.3|71512.3|71528.1|71522.1|71534.7|71526.3|71518|71512|267
1756263300000|2025-08-27 02:55:00|71528.2|71522.2|71532.2|71526.2|71534.8|71528.8|71527|71517.4|284
1756263600000|2025-08-27 03:00:00|71532.3|71526.3|71526.9|71520.9|71533.3|71527.3|71525.1|71517.4|255
1756263900000|2025-08-27 03:05:00|71527|71521|71522.7|71516.7|71528.1|71522.1|71520.9|71514.9|232
1756264200000|2025-08-27 03:10:00|71522.6|71516.6|71527|71521|71527.4|71521.4|71521.6|71515.6|183
1756264500000|2025-08-27 03:15:00|71526.6|71520.6|71526.5|71520.5|71531.8|71525.8|71523.5|71517.5|212
1756264800000|2025-08-27 03:20:00|71528.2|71522.2|71538.4|71532.4|71540|71534|71526|71520|265
1756265100000|2025-08-27 03:25:00|71538.2|71532.2|71549.3|71543.3|71553.9|71546.3|71538.2|71532.2|318
1756265400000|2025-08-27 03:30:00|71549.4|71543.4|71551.6|71545.6|71560.4|71554.4|71549.3|71543.3|199
1756265700000|2025-08-27 03:35:00|71551.8|71545.8|71546.8|71540.8|71552.6|71546.6|71541.1|71534.7|160
1756266000000|2025-08-27 03:40:00|71546.9|71540.9|71549.2|71543.2|71550.3|71544.3|71546.8|71540.8|94
1756266300000|2025-08-27 03:45:00|71549.3|71543.3|71552|71546|71558.8|71552.8|71547.8|71541.8|188
1756266600000|2025-08-27 03:50:00|71552.1|71546.1|71553.6|71547.6|71554.9|71548.9|71550.1|71544.1|138
1756266900000|2025-08-27 03:55:00|71552|71546|71547.7|71541.7|71552.4|71546.4|71547.2|71541.2|185
1756267200000|2025-08-27 04:00:00|71547.6|71541.6|71548.4|71542.4|71548.6|71542.6|71541.3|71532.3|159
1756267500000|2025-08-27 04:05:00|71548|71542|71548.2|71542.2|71548.8|71542.8|71543.6|71537.6|123
1756267800000|2025-08-27 04:10:00|71548.3|71542.3|71546.7|71540.7|71549.1|71543.1|71545.9|71539.9|69
1756268100000|2025-08-27 04:15:00|71546.8|71540.8|71550.1|71544.1|71551.3|71545.3|71546.5|71540.5|85
1756268400000|2025-08-27 04:20:00|71550.2|71544.2|71553.2|71547.2|71554.6|71548.6|71549.9|71543.9|171
1756268700000|2025-08-27 04:25:00|71552.9|71546.9|71551.3|71545.3|71554.1|71548.1|71549.2|71543.2|168
1756269000000|2025-08-27 04:30:00|71551.2|71545.2|71553.1|71547.1|71553.2|71547.2|71548.3|71542.3|152
1756269300000|2025-08-27 04:35:00|71554.5|71548.5|71562|71556|71562.1|71556.1|71554.5|71548.5|225
1756269600000|2025-08-27 04:40:00|71562.2|71556.2|71568.6|71562.6|71571.8|71565.8|71560.8|71554.8|191
1756269900000|2025-08-27 04:45:00|71568.7|71562.7|71568.6|71562.6|71569.6|71563.6|71567.2|71561.2|87
1756270200000|2025-08-27 04:50:00|71568.5|71562.5|71557.9|71551.9|71568.5|71562.5|71556.8|71550.8|133
1756270500000|2025-08-27 04:55:00|71558|71552|71555.8|71549.8|71558|71552|71553.3|71547.3|160
1756270800000|2025-08-27 05:00:00|71555.7|71549.7|71554.4|71548.4|71558.9|71552.9|71553.8|71547.8|228
1756271100000|2025-08-27 05:05:00|71554.6|71548.6|71567.4|71561.4|71571.2|71565.2|71554.3|71548.3|230
1756271400000|2025-08-27 05:10:00|71567.6|71561.6|71570.8|71564.8|71576.5|71570.5|71566.2|71560.2|314
1756271700000|2025-08-27 05:15:00|71570.7|71564.7|71563.2|71557.2|71572|71566|71558|71552|310
1756272000000|2025-08-27 05:20:00|71563.1|71557.1|71560.2|71554.2|71563.1|71557.1|71558.7|71552.7|221
1756272300000|2025-08-27 05:25:00|71560.3|71554.3|71562.4|71556.4|71562.8|71556.8|71558.7|71552.7|225
1756272600000|2025-08-27 05:30:00|71562.3|71556.3|71569.3|71563.3|71573.1|71567.1|71562.3|71556.3|297
1756272900000|2025-08-27 05:35:00|71568.2|71562.2|71581.1|71575.1|71581.2|71575.2|71567.7|71561.7|353
1756273200000|2025-08-27 05:40:00|71581.3|71575.3|71587.9|71581.9|71588.3|71582.3|71579.4|71573.4|343
1756273500000|2025-08-27 05:45:00|71588.1|71582.1|71589|71583|71595.9|71589.9|71586|71580|360
1756273800000|2025-08-27 05:50:00|71589.1|71583.1|71587.7|71581.7|71589.4|71583.4|71583.4|71577.4|281
1756274100000|2025-08-27 05:55:00|71587.5|71581.5|71590.6|71584.6|71599.9|71593.9|71584.8|71578.8|530
1756274400000|2025-08-27 06:00:00|71590.7|71584.7|71593.4|71587.4|71594.9|71588.9|71585.1|71579.1|404
1756274700000|2025-08-27 06:05:00|71593.5|71587.5|71591.7|71585.7|71595.8|71589.8|71590.3|71584.3|319
1756275000000|2025-08-27 06:10:00|71591.6|71585.6|71598|71592|71599.1|71593.1|71591.6|71585.6|326
1756275300000|2025-08-27 06:15:00|71598.8|71592.8|71602.9|71596.9|71603.1|71597.1|71594.4|71588.4|333
1756275600000|2025-08-27 06:20:00|71602.8|71596.8|71607.5|71601.5|71618|71609.8|71599.9|71593.9|404
1756275900000|2025-08-27 06:25:00|71607.4|71601.4|71604.8|71598.8|71611.9|71605.9|71600.8|71594.8|434
1756276200000|2025-08-27 06:30:00|71604.7|71598.7|71597.9|71591.9|71604.9|71598.9|71593.6|71587.6|462
1756276500000|2025-08-27 06:35:00|71598.9|71592.9|71593.4|71587.4|71599.2|71593.2|71593.2|71587.2|377
1756276800000|2025-08-27 06:40:00|71593.6|71587.6|71582.6|71576.6|71599|71593|71582|71575.6|369
1756277100000|2025-08-27 06:45:00|71582.5|71576.5|71584.6|71578.6|71589.1|71583.1|71581.6|71575.6|391
1756277400000|2025-08-27 06:50:00|71584.5|71578.5|71592|71586|71593.4|71587.4|71583|71577|362
1756277700000|2025-08-27 06:55:00|71592.8|71586.8|71592.8|71586.8|71600.5|71594.5|71591.5|71585.5|431
1756278000000|2025-08-27 07:00:00|71593.4|71587.4|71604.3|71598.3|71606.4|71600.4|71588.3|71582.3|452
1756278300000|2025-08-27 07:05:00|71604.5|71598.5|71597.1|71591.1|71606.4|71600.4|71595.4|71589.4|369
1756278600000|2025-08-27 07:10:00|71597.2|71591.2|71604.2|71598.2|71605.1|71598.2|71593.5|71587.5|380
1756278900000|2025-08-27 07:15:00|71604.9|71598.9|71601.6|71595.6|71611.5|71605.5|71596.4|71590.4|399
1756279200000|2025-08-27 07:20:00|71601.8|71595.8|71600.4|71594.4|71603.4|71596.4|71596.8|71590.8|305
1756279500000|2025-08-27 07:25:00|71600.3|71594.3|71607.1|71601.1|71609.2|71603.2|71598.2|71592.2|438
1756279800000|2025-08-27 07:30:00|71607.2|71601.2|71608.5|71602.5|71612.3|71606.3|71602.7|71595.3|407
1756280100000|2025-08-27 07:35:00|71608.6|71602.6|71615.8|71609.8|71620.2|71614.2|71608.5|71602.5|385
1756280400000|2025-08-27 07:40:00|71615.7|71609.7|71616.1|71610.1|71619.6|71613.6|71612.6|71606.6|308
1756280700000|2025-08-27 07:45:00|71616.2|71610.2|71616.2|71610.2|71616.6|71610.6|71606.6|71600.6|395
1756281000000|2025-08-27 07:50:00|71616.1|71610.1|71613.5|71607.5|71619.7|71613.7|71612.1|71606.1|373
1756281300000|2025-08-27 07:55:00|71613.1|71607.1|71608.4|71602.4|71613.1|71607.1|71606.9|71600.9|349
1756281600000|2025-08-27 08:00:00|71608.7|71602.7|71611.5|71605.5|71612.9|71606.9|71608.6|71602.6|303
1756281900000|2025-08-27 08:05:00|71611.4|71605.4|71623.4|71617.4|71625.8|71619.8|71611.4|71605.4|260
1756282200000|2025-08-27 08:10:00|71623.5|71617.5|71632|71626|71632|71626|71619.5|71613.5|345
1756282500000|2025-08-27 08:15:00|71632.1|71626.1|71621.5|71615.5|71636|71630|71620.6|71614.6|400
1756282800000|2025-08-27 08:20:00|71621.3|71615.3|71623|71617|71626.8|71620.8|71621.3|71615.3|270
1756283100000|2025-08-27 08:25:00|71622.8|71616.8|71632.1|71626.1|71635.5|71629.5|71622.8|71616.8|345
1756283400000|2025-08-27 08:30:00|71632.3|71626.3|71639.8|71633.8|71647.5|71637.1|71630.3|71624.3|423
1756283700000|2025-08-27 08:35:00|71639.5|71633.5|71631.3|71625.3|71642.7|71636.7|71630.1|71624.1|346
1756284000000|2025-08-27 08:40:00|71631.5|71625.5|71627.6|71621.6|71631.6|71625.6|71627.4|71621.4|204
1756284300000|2025-08-27 08:45:00|71627.9|71621.9|71618.8|71612.8|71627.9|71621.9|71617.9|71609.3|307
1756284600000|2025-08-27 08:50:00|71618.9|71612.9|71611.3|71605.3|71623.7|71614.5|71607.3|71601.3|299
1756284900000|2025-08-27 08:55:00|71611.2|71605.2|71606.5|71600.5|71611.3|71605.3|71605.6|71599.6|246
1756285200000|2025-08-27 09:00:00|71606.9|71600.9|71609.2|71603.2|71609.4|71603.4|71603.4|71597.4|285
1756285500000|2025-08-27 09:05:00|71609.1|71603.1|71607.3|71601.3|71609.2|71603.2|71607.1|71601.1|188
1756285800000|2025-08-27 09:10:00|71607.4|71601.4|71609.6|71603.6|71611.6|71605.6|71607.2|71601.2|173
1756286100000|2025-08-27 09:15:00|71609.7|71603.7|71616|71610|71616.5|71610.5|71608|71602|237
1756286400000|2025-08-27 09:20:00|71615.9|71609.9|71612.2|71606.2|71618.2|71612.2|71610.9|71604.9|281
1756286700000|2025-08-27 09:25:00|71612.4|71606.4|71609.7|71603.7|71612.9|71606.9|71609.2|71603.2|168
1756287000000|2025-08-27 09:30:00|71609.5|71603.5|71612.7|71606.7|71615|71609|71609.3|71603.3|184
1756287300000|2025-08-27 09:35:00|71612.6|71606.6|71626.4|71614.4|71627.7|71615.7|71612.5|71606.5|229
1756287600000|2025-08-27 09:40:00|71626.8|71614.8|71627.1|71615.1|71629.6|71617.6|71623.2|71613.5|181
1756287900000|2025-08-27 09:45:00|71627.2|71615.2|71627.3|71615.3|71628.2|71619.1|71624.1|71613.5|106
1756288200000|2025-08-27 09:50:00|71627.6|71615.6|71628.8|71622.8|71631.3|71623.1|71622.9|71614.1|214
1756288500000|2025-08-27 09:55:00|71628|71622|71634.4|71628.4|71634.5|71628.4|71626.6|71614.6|237
1756288800000|2025-08-27 10:00:00|71634.6|71628.6|71641.9|71629.9|71641.9|71632.5|71634.6|71627.7|205
1756289100000|2025-08-27 10:05:00|71641.8|71629.8|71638.1|71632.1|71651.1|71641|71636.5|71629.8|234
1756289400000|2025-08-27 10:10:00|71638.4|71632.4|71638|71632|71642.7|71634.5|71636.6|71630.5|110
1756289700000|2025-08-27 10:15:00|71637.8|71631.8|71638.2|71632.2|71639.9|71633.9|71629.4|71623.4|219
1756290000000|2025-08-27 10:20:00|71638.7|71632.7|71639.9|71633.9|71640.8|71634.8|71637.2|71631.2|190
1756290300000|2025-08-27 10:25:00|71639.8|71633.8|71646.2|71640.2|71650.9|71644.9|71639.5|71633.5|273
1756290600000|2025-08-27 10:30:00|71645.8|71639.8|71646|71640|71648.2|71642.2|71643.8|71637.8|199
1756290900000|2025-08-27 10:35:00|71646.6|71640.6|71643.9|71637.9|71648.4|71642.4|71642.2|71636.2|149
1756291200000|2025-08-27 10:40:00|71643.8|71637.8|71643.1|71637.1|71644.4|71638.4|71638.5|71632.5|124
1756291500000|2025-08-27 10:45:00|71644.5|71638.5|71643.4|71637.4|71645.8|71639.8|71642.1|71636.1|152
1756291800000|2025-08-27 10:50:00|71643.5|71637.5|71646.2|71640.2|71647|71641|71643|71637|129
1756292100000|2025-08-27 10:55:00|71646.3|71640.3|71652.2|71640.2|71652.4|71644.6|71645.7|71639.7|169
1756292400000|2025-08-27 11:00:00|71652.1|71640.1|71651.3|71645.3|71656.1|71650.1|71647.6|71638.9|194
1756292700000|2025-08-27 11:05:00|71651.2|71645.2|71648.7|71642.7|71654.6|71648.6|71647.8|71641.8|152
1756293000000|2025-08-27 11:10:00|71648.6|71642.6|71647.8|71641.8|71653|71647|71646.4|71640.4|228
1756293300000|2025-08-27 11:15:00|71647.7|71641.7|71649.3|71643.3|71652|71646|71644.6|71638.6|225
1756293600000|2025-08-27 11:20:00|71649.4|71643.4|71650.6|71644.6|71650.8|71644.8|71649.4|71643.4|109
1756293900000|2025-08-27 11:25:00|71650.5|71644.5|71646.9|71640.9|71654.2|71648.2|71646.6|71640.6|154
1756294200000|2025-08-27 11:30:00|71646.8|71640.8|71642.8|71636.8|71647.7|71641.7|71639|71633|167
1756294500000|2025-08-27 11:35:00|71642.7|71636.7|71644.5|71638.5|71644.8|71638.8|71641.8|71635.8|118
1756294800000|2025-08-27 11:40:00|71644.6|71638.6|71647.6|71641.6|71647.8|71641.8|71644.3|71638.3|160
1756295100000|2025-08-27 11:45:00|71647.5|71641.5|71644.4|71638.4|71648.6|71642.6|71642.4|71636.4|180
1756295400000|2025-08-27 11:50:00|71644.1|71638.1|71642.4|71636.4|71647|71641|71640.6|71634.6|140
1756295700000|2025-08-27 11:55:00|71642.5|71636.5|71646.8|71640.8|71647.2|71641.2|71642.5|71636.5|200
1756296000000|2025-08-27 12:00:00|71646.9|71640.9|71644.7|71638.7|71649.7|71641.3|71641.8|71635.8|262
1756296300000|2025-08-27 12:05:00|71644.9|71638.9|71639.8|71633.8|71644.9|71638.9|71636.4|71630.4|174
1756296600000|2025-08-27 12:10:00|71640.1|71634.1|71640.7|71634.7|71642.8|71636.8|71637.4|71631.4|158
1756296900000|2025-08-27 12:15:00|71640.9|71634.9|71636.9|71630.9|71642.6|71636.6|71635.4|71629.4|190
1756297200000|2025-08-27 12:20:00|71637|71631|71639.7|71633.7|71640|71634|71634.3|71628.3|246
1756297500000|2025-08-27 12:25:00|71639.9|71633.9|71639.9|71633.9|71641.9|71635.9|71638.9|71632.9|245
1756297800000|2025-08-27 12:30:00|71639.8|71633.8|71634.5|71628.5|71640.7|71634.7|71633.1|71627.1|296
1756298100000|2025-08-27 12:35:00|71634.8|71628.8|71638.3|71632.3|71640.8|71634.8|71634.8|71628.8|273
1756298400000|2025-08-27 12:40:00|71638.4|71632.4|71638.4|71632.4|71638.8|71632.8|71636.5|71630.5|241
1756298700000|2025-08-27 12:45:00|71638.5|71632.5|71635.3|71629.3|71638.7|71632.7|71633.5|71627.5|306
1756299000000|2025-08-27 12:50:00|71635.1|71629.1|71630.1|71624.1|71635.3|71629.3|71628.1|71622.1|277
1756299300000|2025-08-27 12:55:00|71630.2|71624.2|71632.3|71626.3|71637.9|71631.9|71629.5|71623.5|304
1756299600000|2025-08-27 13:00:00|71632.7|71626.7|71651|71645|71651.1|71645.1|71631.5|71625.5|596
1756299900000|2025-08-27 13:05:00|71651.2|71645.2|71640.7|71634.7|71658.7|71652.7|71640.6|71634.6|416
1756300200000|2025-08-27 13:10:00|71641.3|71635.3|71636.4|71630.4|71642.4|71636.4|71636.2|71627.7|358
1756300500000|2025-08-27 13:15:00|71636.2|71630.2|71634.4|71628.4|71639.7|71631.5|71632.3|71626.3|253
1756300800000|2025-08-27 13:20:00|71634.7|71628.7|71635.3|71629.3|71637.5|71631.5|71633.4|71627.4|180
1756301100000|2025-08-27 13:25:00|71635.5|71629.5|71636.2|71630.2|71637.4|71631.4|71633.6|71627.6|168
1756301400000|2025-08-27 13:30:00|71636|71630|71641.7|71635.7|71648.5|71642.5|71635.4|71629.4|348
1756301700000|2025-08-27 13:35:00|71641.5|71635.5|71646.3|71640.3|71647.2|71641.2|71638.4|71632.4|321
1756302000000|2025-08-27 13:40:00|71646.1|71640.1|71653.8|71647.8|71654.4|71648.4|71644.6|71638.6|332
1756302300000|2025-08-27 13:45:00|71653.2|71647.2|71646.2|71640.2|71654.3|71648.3|71644|71638|328
1756302600000|2025-08-27 13:50:00|71646.1|71640.1|71634.3|71628.3|71646.1|71640.1|71633.2|71627.2|346
1756302900000|2025-08-27 13:55:00|71633.8|71627.8|71641.2|71635.2|71641.2|71635.2|71631.3|71625.3|377
1756303200000|2025-08-27 14:00:00|71641.4|71635.4|71638.3|71632.3|71642.4|71636.4|71634.5|71625.2|379
1756303500000|2025-08-27 14:05:00|71638.4|71632.4|71635.4|71629.4|71643.1|71637.1|71634.1|71628.1|282
1756303800000|2025-08-27 14:10:00|71635.3|71629.3|71627.6|71621.6|71637.9|71631.9|71623|71617|267
1756304100000|2025-08-27 14:15:00|71626.9|71620.9|71622|71616|71629.6|71623.6|71619.8|71611.6|350
1756304400000|2025-08-27 14:20:00|71621.7|71615.7|71632.5|71626.5|71635.1|71629.1|71620|71614|291
1756304700000|2025-08-27 14:25:00|71632.6|71626.6|71628.6|71622.6|71633.3|71627.3|71626|71620|261
1756305000000|2025-08-27 14:30:00|71629.2|71623.2|71630.5|71624.5|71633.1|71627.1|71627.9|71621.9|269
1756305300000|2025-08-27 14:35:00|71630.4|71624.4|71630.6|71624.6|71635.1|71629.1|71629.6|71623.6|331
1756305600000|2025-08-27 14:40:00|71630.7|71624.7|71617.3|71611.3|71631.3|71625.3|71617.1|71611.1|300
1756305900000|2025-08-27 14:45:00|71617.2|71611.2|71616|71610|71620.6|71614.6|71615.9|71609.9|298
1756306200000|2025-08-27 14:50:00|71615.9|71609.9|71613.6|71607.6|71617.6|71611.6|71608.6|71602.6|298
1756306500000|2025-08-27 14:55:00|71613.7|71607.7|71578.3|71572.3|71613.7|71607.7|71575.4|71569.4|692
1756306800000|2025-08-27 15:00:00|71578.1|71572.1|71568.5|71562.5|71583.9|71577.7|71565.5|71559.5|637
1756307100000|2025-08-27 15:05:00|71568.4|71562.4|71562.6|71556.6|71570.5|71563.7|71561.7|71555.7|391
1756307400000|2025-08-27 15:10:00|71562.7|71556.7|71557.2|71551.2|71562.8|71556.8|71556.7|71550.7|284
1756307700000|2025-08-27 15:15:00|71557.3|71551.3|71558.8|71552.8|71559.6|71553.6|71552.3|71546.3|317
1756308000000|2025-08-27 15:20:00|71558.4|71552.4|71551.4|71545.4|71559.2|71553.2|71549.4|71543.4|287
1756308300000|2025-08-27 15:25:00|71551.6|71545.6|71550.7|71544.7|71556.6|71550.6|71550.6|71544.6|228
1756308600000|2025-08-27 15:30:00|71550.5|71544.5|71550.7|71544.7|71559.3|71551|71549.2|71542|290
1756308900000|2025-08-27 15:35:00|71550.6|71544.6|71548.7|71542.7|71553|71547|71547.3|71541.3|177
1756309200000|2025-08-27 15:40:00|71548.5|71542.5|71553.2|71547.2|71557|71551|71548.2|71542.2|218
1756309500000|2025-08-27 15:45:00|71553.8|71547.8|71552.4|71546.4|71556.5|71550.5|71551.2|71545.2|214
1756309800000|2025-08-27 15:50:00|71552.6|71546.6|71551.7|71545.7|71554.7|71548.7|71551.6|71545.6|210
1756310100000|2025-08-27 15:55:00|71551.9|71545.9|71548.9|71542.9|71556.4|71547.3|71547.6|71541.6|219
1756310400000|2025-08-27 16:00:00|71549|71543|71548.5|71542.5|71550|71544|71548.1|71542.1|150
1756310700000|2025-08-27 16:05:00|71548.6|71542.6|71530.9|71524.9|71550.5|71544.5|71530.3|71524.3|302
1756311000000|2025-08-27 16:10:00|71531|71525|71527.9|71521.9|71532.3|71526.3|71524.6|71518.6|254
1756311300000|2025-08-27 16:15:00|71528.1|71522.1|71532.7|71520.7|71533.4|71526.5|71527.9|71519.8|204
1756311600000|2025-08-27 16:20:00|71532.5|71520.5|71527.7|71515.7|71533|71521.5|71523.4|71513.3|214
1756311900000|2025-08-27 16:25:00|71527.8|71515.8|71526.3|71514.3|71528|71517.3|71523.3|71513.1|192
1756312200000|2025-08-27 16:30:00|71526.5|71514.5|71524.9|71518.9|71532.5|71522.9|71524.8|71513.9|291
1756312500000|2025-08-27 16:35:00|71524.8|71518.8|71517.5|71511.5|71524.8|71518.8|71513.7|71507.7|277
1756312800000|2025-08-27 16:40:00|71516.8|71510.8|71514.7|71508.7|71517.5|71511.5|71513.9|71507.9|122
1756313100000|2025-08-27 16:45:00|71514.4|71508.4|71500.7|71494.7|71514.7|71508.7|71498.9|71492.9|283
1756313400000|2025-08-27 16:50:00|71500.6|71494.6|71502.9|71496.9|71505.8|71499.4|71497.7|71491.7|359
1756313700000|2025-08-27 16:55:00|71503|71497|71504.1|71498.1|71508|71499.1|71499.4|71493.4|293
1756314000000|2025-08-27 17:00:00|71504.4|71498.4|71506.1|71500.1|71511.1|71505.1|71503.9|71497.9|385
1756314300000|2025-08-27 17:05:00|71506.2|71500.2|71516|71510|71519.6|71513.6|71506|71500|300
1756314600000|2025-08-27 17:10:00|71516.1|71510.1|71513.9|71507.9|71518.4|71512.4|71512|71506|220
1756314900000|2025-08-27 17:15:00|71513.8|71507.8|71509.7|71503.7|71515|71508.7|71509.5|71502.9|208
1756315200000|2025-08-27 17:20:00|71509.8|71503.8|71514.8|71502.8|71515|71507.5|71509.6|71502.8|172
1756315500000|2025-08-27 17:25:00|71515|71503|71513.9|71507.9|71515.7|71509.7|71510.6|71502.8|187
1756315800000|2025-08-27 17:30:00|71513.7|71507.7|71512.3|71506.3|71515.7|71509.7|71510.6|71504.6|137
1756316100000|2025-08-27 17:35:00|71512.2|71506.2|71512.8|71506.8|71516.3|71510.3|71511.8|71505.8|210
1756316400000|2025-08-27 17:40:00|71512.7|71506.7|71512.5|71506.5|71514.3|71508.3|71511.5|71505.5|165
1756316700000|2025-08-27 17:45:00|71512.4|71506.4|71510.3|71504.3|71512.5|71506.5|71509.8|71503.8|170
1756317000000|2025-08-27 17:50:00|71510.2|71504.2|71512.9|71506.9|71512.9|71506.9|71509.4|71503.4|145
1756317300000|2025-08-27 17:55:00|71512.8|71506.8|71510.5|71504.5|71513.5|71507.5|71509.1|71503.1|203
1756317600000|2025-08-27 18:00:00|71510.4|71504.4|71514.9|71508.9|71515.4|71509.4|71510.2|71504.2|171
1756317900000|2025-08-27 18:05:00|71514.8|71508.8|71527.5|71521.5|71527.5|71521.5|71514.8|71508.8|249
1756318200000|2025-08-27 18:10:00|71527.4|71521.4|71520.8|71514.8|71528.2|71522.2|71520.6|71514.6|213
1756318500000|2025-08-27 18:15:00|71520.9|71514.9|71518.6|71512.6|71520.9|71514.9|71516.4|71510.4|200
1756318800000|2025-08-27 18:20:00|71518.7|71512.7|71518.1|71512.1|71518.8|71512.8|71515.7|71509.7|236
1756319100000|2025-08-27 18:25:00|71518.2|71512.2|71514.5|71508.5|71518.6|71512.6|71513.4|71507.4|216
1756319400000|2025-08-27 18:30:00|71514.4|71508.4|71518.5|71512.5|71518.8|71512.8|71512.3|71506.3|162
1756319700000|2025-08-27 18:35:00|71518.6|71512.6|71518.6|71512.6|71520.5|71514.5|71516.4|71510.4|136
1756320000000|2025-08-27 18:40:00|71518.5|71512.5|71512.5|71506.5|71518.6|71512.6|71512.3|71506.3|205
1756320300000|2025-08-27 18:45:00|71512.7|71506.7|71515.5|71509.5|71516.9|71510.9|71512.5|71506.5|204
1756320600000|2025-08-27 18:50:00|71515.6|71509.6|71515.5|71509.5|71516.9|71510.9|71514.2|71508.2|171
1756320900000|2025-08-27 18:55:00|71515.7|71509.7|71517.2|71511.2|71518.6|71512.6|71514.3|71508.3|166
1756321200000|2025-08-27 19:00:00|71517.3|71511.3|71518.5|71512.5|71520.3|71514.3|71517.3|71511.3|131
1756321500000|2025-08-27 19:05:00|71518.4|71512.4|71519.4|71513.4|71519.5|71513.5|71517.3|71511.3|105
1756321800000|2025-08-27 19:10:00|71519.6|71513.6|71524|71518|71524|71518|71519.5|71513.5|112
1756322100000|2025-08-27 19:15:00|71523.8|71517.8|71523.1|71517.1|71524.2|71518.2|71522.8|71516.8|94
1756322400000|2025-08-27 19:20:00|71523.2|71517.2|71524.2|71518.2|71525.1|71519.1|71523.1|71517.1|47
1756322700000|2025-08-27 19:25:00|71524|71518|71523.3|71517.3|71526.3|71518.3|71522.9|71514.2|58
1756323000000|2025-08-27 19:30:00|71523|71517|71521.7|71515.7|71526.3|71517.9|71520.4|71514.2|66
1756323300000|2025-08-27 19:35:00|71522.3|71516.3|71521.3|71515.3|71523.6|71517.6|71521.2|71515.2|60
1756323600000|2025-08-27 19:40:00|71521.4|71515.4|71519.2|71513.2|71522.5|71516.5|71519.2|71513.2|59
1756323900000|2025-08-27 19:45:00|71519.4|71513.4|71518.8|71512.8|71520.3|71514.3|71517.5|71511.5|45
1756324200000|2025-08-27 19:50:00|71518.9|71512.9|71519.3|71513.3|71520|71514|71517.9|71511.9|51
1756324500000|2025-08-27 19:55:00|71519.1|71513.1|71516|71510|71519.2|71513.2|71515|71509|111
1756324800000|2025-08-27 20:00:00|71516.1|71510.1|71511|71505|71516.6|71510.6|71510.1|71504.1|53
1756325100000|2025-08-27 20:05:00|71511.1|71505.1|71510.9|71504.9|71516|71507.2|71510.7|71501.6|94
1756325400000|2025-08-27 20:10:00|71511|71505|71517.5|71505.5|71518.4|71509|71511|71504.6|63
1756325700000|2025-08-27 20:15:00|71517.7|71505.7|71518.6|71506.6|71518.9|71506.9|71517.7|71505.7|51
1756326000000|2025-08-27 20:20:00|71518.5|71506.5|71518.8|71506.8|71520|71508|71517.4|71505.4|62
1756326300000|2025-08-27 20:25:00|71518.9|71506.9|71517.9|71505.9|71519.7|71507.7|71517.8|71505.8|51
1756326600000|2025-08-27 20:30:00|71518|71506|71514.9|71502.9|71518|71506|71514|71502|44
1756326900000|2025-08-27 20:35:00|71515|71503|71515.2|71503.2|71515.4|71503.4|71514.9|71502.9|18
1756327200000|2025-08-27 20:40:00|71515.1|71503.1|71518.4|71506.4|71519.1|71507.1|71512.8|71500.8|73
1756327500000|2025-08-27 20:45:00|71520.3|71508.3|71525.7|71513.7|71528.1|71516.1|71520.3|71508.3|107
1756327800000|2025-08-27 20:50:00|71525.9|71513.9|71525.4|71513.4|71526.3|71514.3|71524.7|71512.7|62
1756328100000|2025-08-27 20:55:00|71525.3|71513.3|71579.1|71486.4|71579.1|71519.1|71525.3|71485.6|182
1756328400000|2025-08-27 21:00:00|71579.9|71494.3|71559.5|71472.2|71582.3|71504.1|71559.1|71468.1|425
1756328700000|2025-08-27 21:05:00|71560.3|71473.1|71562.2|71478.7|71566.7|71494.7|71550.9|71472.2|212
1756329000000|2025-08-27 21:10:00|71566|71493.6|71556.5|71483.3|71567.1|71514.3|71550|71478.2|1189
1756329300000|2025-08-27 21:15:00|71556.2|71489.6|71556.7|71506.6|71564.1|71510.7|71550.4|71478.3|1199
1756329600000|2025-08-27 21:20:00|71552.8|71506.7|71552.3|71493.1|71559.5|71512.2|71547.8|71477.2|1200
1756329900000|2025-08-27 21:25:00|71556.4|71506.2|71555.7|71503.1|71559|71512.6|71549|71477.8|1195
1756330200000|2025-08-27 21:30:00|71556.1|71493.9|71551.9|71486.2|71557.6|71509.1|71545.7|71483.7|1196
1756330500000|2025-08-27 21:35:00|71550.7|71495.2|71552.3|71509.2|71555.7|71510.1|71547.4|71486.2|819
1756330800000|2025-08-27 21:40:00|71552.2|71508.5|71549|71485.1|71556.3|71509.4|71543.3|71483.1|1117
1756331100000|2025-08-27 21:45:00|71549.4|71490.2|71547.9|71486|71555.4|71504.1|71546.8|71482.6|692
1756331400000|2025-08-27 21:50:00|71548.6|71489.4|71551.2|71488.6|71552.7|71494.5|71544.7|71485.1|348
1756331700000|2025-08-27 21:55:00|71550.7|71488.9|71537.8|71525.8|71556.1|71526.1|71537.6|71483.9|422
1756332000000|2025-08-27 22:00:00|71538|71526|71538.5|71526.5|71539.3|71527.3|71537.7|71525.7|202
1756332300000|2025-08-27 22:05:00|71538.6|71526.6|71538.6|71526.6|71539.6|71527.6|71538.4|71526.4|106
1756332600000|2025-08-27 22:10:00|71538.7|71526.7|71538.8|71526.8|71539|71527|71538.4|71526.4|64
1756332900000|2025-08-27 22:15:00|71538.7|71526.7|71538|71526|71539.1|71527.1|71535.8|71523.8|88
1756333200000|2025-08-27 22:20:00|71538.1|71526.1|71535.9|71523.9|71538.8|71526.8|71532.2|71520.2|97
1756333500000|2025-08-27 22:25:00|71535.8|71523.8|71535.1|71523.1|71536.3|71524.3|71532.3|71520.3|106
1756333800000|2025-08-27 22:30:00|71535.5|71523.5|71534.7|71522.7|71535.8|71523.8|71530.8|71518.8|100
1756334100000|2025-08-27 22:35:00|71534.5|71522.5|71534.2|71522.2|71535.8|71523.8|71533.8|71521.8|83
1756334400000|2025-08-27 22:40:00|71534.3|71522.3|71534.6|71522.6|71535.3|71523.3|71532.3|71520.3|99
1756334700000|2025-08-27 22:45:00|71534.5|71522.5|71534.6|71522.6|71535.9|71523.9|71532.4|71520.4|91
1756335000000|2025-08-27 22:50:00|71534.5|71522.5|71534.5|71522.5|71535.6|71523.6|71532.8|71520.8|91
1756335300000|2025-08-27 22:55:00|71535.3|71523.3|71531.1|71519.1|71535.7|71523.7|71530.7|71518.7|113
1756335600000|2025-08-27 23:00:00|71530.9|71518.9|71531.3|71519.3|71534.1|71522.1|71529.9|71517.9|184
1756335900000|2025-08-27 23:05:00|71531.4|71519.4|71530|71518|71533.5|71521.5|71529.8|71517.8|159
1756336200000|2025-08-27 23:10:00|71529.7|71517.7|71529.8|71517.8|71532.4|71520.4|71525.6|71513.6|95
1756336500000|2025-08-27 23:15:00|71530.1|71518.1|71527.3|71515.3|71530.2|71518.2|71524.5|71512.5|253
1756336800000|2025-08-27 23:20:00|71527.4|71515.4|71524.1|71512.1|71528.1|71516.1|71524|71512|73
1756337100000|2025-08-27 23:25:00|71524|71512|71520|71508|71524|71512|71518.1|71506.1|77
1756337400000|2025-08-27 23:30:00|71519.9|71507.9|71518.2|71506.2|71529.3|71508.4|71516|71493.5|207
1756337700000|2025-08-27 23:35:00|71518.1|71506.1|71510.1|71498.1|71523.1|71507|71506.8|71483.5|195
1756338000000|2025-08-27 23:40:00|71510.2|71498.2|71508.9|71496.9|71513.5|71501.5|71503.4|71491.4|182
1756338300000|2025-08-27 23:45:00|71509.9|71497.9|71510.5|71498.5|71518.4|71500.1|71507.6|71487.7|182
1756338600000|2025-08-27 23:50:00|71511.1|71499.1|71506.6|71494.6|71511.5|71499.5|71504.3|71492.3|163
1756338900000|2025-08-27 23:55:00|71505.7|71493.7|71505|71493|71505.8|71493.8|71504.7|71492.7|61
1756339200000|2025-08-28 00:00:00|71504.7|71492.7|71490.8|71478.8|71504.9|71492.9|71481.3|71472.7|567
1756339500000|2025-08-28 00:05:00|71490.9|71478.9|71502.3|71490.3|71508.8|71496.8|71490.6|71478.6|350
1756339800000|2025-08-28 00:10:00|71501.9|71489.9|71509.7|71497.7|71509.8|71501.2|71497.3|71487.8|474
1756340100000|2025-08-28 00:15:00|71509.8|71497.8|71500|71488|71512.2|71503.6|71496.9|71487.8|451
1756340400000|2025-08-28 00:20:00|71497.1|71491.1|71497.9|71485.9|71501.8|71492.8|71495.9|71485.7|336
1756340700000|2025-08-28 00:25:00|71497.8|71485.8|71496|71490|71499.9|71491.8|71492|71485.1|284
1756341000000|2025-08-28 00:30:00|71495.8|71489.8|71496.7|71490.7|71497.2|71491.2|71494.8|71488.8|131
1756341300000|2025-08-28 00:35:00|71496.5|71490.5|71498.5|71492.5|71506.6|71497.9|71491.5|71485.5|204
1756341600000|2025-08-28 00:40:00|71501.5|71489.5|71495|71489|71502.5|71493.5|71494.4|71486.9|161
1756341900000|2025-08-28 00:45:00|71495.4|71489.4|71492.1|71486.1|71496|71490|71489.4|71480.5|187
1756342200000|2025-08-28 00:50:00|71494.1|71488.1|71497.5|71485.5|71503.8|71493.3|71493.7|71484.2|290
1756342500000|2025-08-28 00:55:00|71496.6|71484.6|71502.4|71496.4|71508|71499.2|71496.2|71484.6|250
1756342800000|2025-08-28 01:00:00|71502.7|71496.7|71492.6|71486.6|71502.8|71496.8|71489.6|71483.6|382
1756343100000|2025-08-28 01:05:00|71492.5|71486.5|71485.5|71479.5|71493.7|71487.7|71483.7|71477.7|226
1756343400000|2025-08-28 01:10:00|71485.4|71479.4|71468.3|71456.3|71485.4|71479.4|71462.3|71454.5|295
1756343700000|2025-08-28 01:15:00|71468.4|71456.4|71479.5|71467.5|71481.2|71470.2|71447.5|71435.5|412
1756344000000|2025-08-28 01:20:00|71479.3|71467.3|71495.4|71483.4|71504.6|71494.7|71476|71467.3|449
1756344300000|2025-08-28 01:25:00|71495.2|71483.2|71486.3|71474.3|71496.3|71487.1|71481.8|71471.6|390
1756344600000|2025-08-28 01:30:00|71486.5|71474.5|71498.1|71486.1|71498.9|71487.4|71477.1|71465.1|598
1756344900000|2025-08-28 01:35:00|71498.4|71486.4|71520.4|71508.4|71538.2|71526.6|71498.4|71486.4|662
1756345200000|2025-08-28 01:40:00|71520.3|71508.3|71525.8|71519.8|71533.4|71524.2|71519.3|71508.3|457
1756345500000|2025-08-28 01:45:00|71525.6|71519.6|71526.9|71520.9|71535.2|71528.4|71519.4|71513.4|408
1756345800000|2025-08-28 01:50:00|71526.1|71520.1|71527.9|71521.9|71529.2|71523.2|71520.8|71514.8|360
1756346100000|2025-08-28 01:55:00|71528.2|71522.2|71533.5|71527.5|71539.1|71533.1|71528.2|71522.2|342
1756346400000|2025-08-28 02:00:00|71533.9|71527.9|71520.5|71514.5|71535|71529|71513.3|71507.3|444
1756346700000|2025-08-28 02:05:00|71520.6|71514.6|71513.7|71507.7|71520.9|71514.9|71512.8|71506.8|415
1756347000000|2025-08-28 02:10:00|71513.6|71507.6|71518.3|71512.3|71518.3|71512.3|71512.8|71506.8|373
1756347300000|2025-08-28 02:15:00|71518.2|71512.2|71520.8|71514.8|71521|71515|71513.7|71507.7|340
1756347600000|2025-08-28 02:20:00|71520.9|71514.9|71517.2|71511.2|71525.3|71519.3|71516|71510|309
1756347900000|2025-08-28 02:25:00|71517.4|71511.4|71518.9|71512.9|71523.8|71517.8|71515.8|71509.8|311
1756348200000|2025-08-28 02:30:00|71518.1|71512.1|71510|71504|71518.1|71512.1|71509.8|71503.8|339
1756348500000|2025-08-28 02:35:00|71510.1|71504.1|71518.6|71512.6|71520.2|71514.2|71508.3|71502.3|429
1756348800000|2025-08-28 02:40:00|71518.8|71512.8|71503.1|71491.1|71521|71515|71500|71490.2|408
1756349100000|2025-08-28 02:45:00|71502.8|71490.8|71473.6|71467.6|71503.1|71493.2|71466.2|71457.2|519
1756349400000|2025-08-28 02:50:00|71473.5|71467.5|71486.1|71480.1|71486.1|71480.1|71469.4|71463.4|403
1756349700000|2025-08-28 02:55:00|71486.2|71480.2|71480.9|71474.9|71494|71488|71476.5|71470.5|444
1756350000000|2025-08-28 03:00:00|71480.7|71474.7|71475.7|71469.7|71482.1|71476.1|71470|71464|415
1756350300000|2025-08-28 03:05:00|71475.5|71469.5|71461.1|71455.1|71475.8|71469.8|71460.9|71454.9|382
1756350600000|2025-08-28 03:10:00|71461|71455|71464.6|71458.6|71469.5|71463.5|71456.3|71450.3|377
1756350900000|2025-08-28 03:15:00|71464.7|71458.7|71479.8|71473.8|71482.3|71476.3|71458.9|71452.9|408
1756351200000|2025-08-28 03:20:00|71479.7|71473.7|71491.5|71485.5|71491.5|71485.5|71478.8|71472.8|326
1756351500000|2025-08-28 03:25:00|71491.6|71485.6|71488.7|71482.7|71498.5|71492.5|71488.5|71479.7|392
1756351800000|2025-08-28 03:30:00|71488.5|71482.5|71487.8|71481.8|71491.4|71485.4|71484.7|71478.7|289
1756352100000|2025-08-28 03:35:00|71488|71482|71487.6|71481.6|71488.4|71482.4|71477.3|71471.3|318
1756352400000|2025-08-28 03:40:00|71487.7|71481.7|71489.8|71483.8|71490.9|71484.9|71484.6|71478.6|230
1756352700000|2025-08-28 03:45:00|71489.7|71483.7|71490.5|71484.5|71491.7|71485.7|71489.4|71483.4|135
1756353000000|2025-08-28 03:50:00|71491.1|71485.1|71494.8|71488.8|71495.5|71489.5|71487|71481|241
1756353300000|2025-08-28 03:55:00|71494.7|71488.7|71495.6|71489.6|71499.1|71493.1|71493.1|71487.1|221
1756353600000|2025-08-28 04:00:00|71495.5|71489.5|71495.8|71489.8|71497.7|71491.7|71494.9|71488.9|142
1756353900000|2025-08-28 04:05:00|71495.7|71489.7|71489|71483|71495.7|71489.7|71487.4|71481.4|157
1756354200000|2025-08-28 04:10:00|71489.1|71483.1|71488.3|71482.3|71492.5|71486.5|71485.8|71479.8|173
1756354500000|2025-08-28 04:15:00|71487.1|71481.1|71479.9|71473.9|71487.4|71481.4|71478.5|71472.5|127
1756354800000|2025-08-28 04:20:00|71479.7|71473.7|71477.6|71471.6|71480.6|71474.6|71477.1|71471.1|114
1756355100000|2025-08-28 04:25:00|71477.5|71471.5|71474.6|71468.6|71477.6|71471.6|71471.5|71465.5|139
1756355400000|2025-08-28 04:30:00|71474.4|71468.4|71475|71469|71480.7|71474.7|71474.4|71468.4|128
1756355700000|2025-08-28 04:35:00|71475.2|71469.2|71478.1|71472.1|71478.1|71472.1|71472.9|71466.9|144
1756356000000|2025-08-28 04:40:00|71479|71473|71477.7|71471.7|71480.8|71474.8|71477.1|71471.1|140
1756356300000|2025-08-28 04:45:00|71477.6|71471.6|71478.7|71472.7|71480.7|71474.7|71477.6|71471.6|123
1756356600000|2025-08-28 04:50:00|71478.6|71472.6|71484.6|71478.6|71485.5|71479.5|71478.2|71472.2|143
1756356900000|2025-08-28 04:55:00|71484.5|71478.5|71482.1|71476.1|71485|71479|71481.8|71475.8|194
1756357200000|2025-08-28 05:00:00|71481.9|71475.9|71486.6|71480.6|71486.8|71480.8|71481.7|71475.7|313
1756357500000|2025-08-28 05:05:00|71486.8|71480.8|71484.3|71478.3|71487|71481|71483.8|71477.8|278
1756357800000|2025-08-28 05:10:00|71484.2|71478.2|71478.9|71472.9|71485.1|71479.1|71477.2|71471.2|294
1756358100000|2025-08-28 05:15:00|71479|71473|71478.9|71472.9|71481|71475|71472.4|71466.4|284
1756358400000|2025-08-28 05:20:00|71479|71473|71485.6|71479.6|71485.9|71479.9|71477.9|71471.9|314
1756358700000|2025-08-28 05:25:00|71485.7|71479.7|71489.5|71483.5|71490.7|71484.7|71483.6|71477.6|306
1756359000000|2025-08-28 05:30:00|71489.7|71483.7|71504.5|71492.5|71504.9|71493.8|71489.7|71483.7|476
1756359300000|2025-08-28 05:35:00|71504.7|71492.7|71499.7|71493.7|71513|71503|71499.5|71491.7|493
1756359600000|2025-08-28 05:40:00|71500.6|71494.6|71499.9|71493.9|71503.6|71497.6|71498.3|71492.3|321
1756359900000|2025-08-28 05:45:00|71500.1|71494.1|71495|71489|71500.5|71494.5|71494.4|71488.4|366
1756360200000|2025-08-28 05:50:00|71494.9|71488.9|71488.3|71482.3|71495|71489|71488.3|71482.3|361
1756360500000|2025-08-28 05:55:00|71488.4|71482.4|71493.3|71487.3|71495.7|71489.7|71488.2|71482.2|388
1756360800000|2025-08-28 06:00:00|71492.1|71486.1|71482.2|71476.2|71494.1|71488.1|71480.2|71474.2|461
1756361100000|2025-08-28 06:05:00|71481.8|71475.8|71478.8|71472.8|71484.8|71478.8|71478.3|71472.3|402
1756361400000|2025-08-28 06:10:00|71478.9|71472.9|71463.9|71457.9|71485.1|71479.1|71461.6|71454.5|486
1756361700000|2025-08-28 06:15:00|71463.8|71457.8|71467.9|71461.9|71468.4|71462.4|71454.1|71448.1|464
1756362000000|2025-08-28 06:20:00|71467.7|71461.7|71466.1|71460.1|71470.3|71464.3|71465.4|71459.4|390
1756362300000|2025-08-28 06:25:00|71466|71460|71475.1|71469.1|71481.4|71475.4|71465.6|71459.6|390
1756362600000|2025-08-28 06:30:00|71475.2|71469.2|71472.7|71466.7|71484.6|71478.6|71471.4|71465.4|498
1756362900000|2025-08-28 06:35:00|71472.9|71466.9|71444.6|71438.6|71474.8|71468.8|71433.6|71422.1|572
1756363200000|2025-08-28 06:40:00|71445.5|71439.5|71433.8|71427.8|71452.1|71446.1|71425.6|71418.3|481
1756363500000|2025-08-28 06:45:00|71433.7|71427.7|71433.7|71427.7|71451.8|71442.4|71432.9|71426.9|496
1756363800000|2025-08-28 06:50:00|71432|71426|71413.2|71407.2|71433.3|71427.3|71413.2|71407.2|537
1756364100000|2025-08-28 06:55:00|71413|71407|71407.4|71395.4|71413.3|71407|71394.9|71388.9|687
1756364400000|2025-08-28 07:00:00|71407.1|71395.1|71394.7|71388.7|71411.1|71405.1|71387|71381|591
1756364700000|2025-08-28 07:05:00|71394.9|71388.9|71408.6|71396.6|71411.6|71405.6|71392.9|71386.9|571
1756365000000|2025-08-28 07:10:00|71404.6|71398.6|71393.3|71387.3|71413.4|71405.6|71388.7|71380.1|516
1756365300000|2025-08-28 07:15:00|71392.5|71386.5|71399.4|71393.4|71400|71394|71380.4|71371.5|550
1756365600000|2025-08-28 07:20:00|71399.3|71393.3|71391.8|71385.8|71408.8|71402.8|71389.3|71380.4|377
1756365900000|2025-08-28 07:25:00|71391.9|71385.9|71382.1|71376.1|71393.1|71387.1|71364.6|71358.6|565
1756366200000|2025-08-28 07:30:00|71382.3|71376.3|71395.9|71389.9|71398.9|71392.9|71382.3|71373.4|523
1756366500000|2025-08-28 07:35:00|71395.8|71389.8|71399.7|71393.7|71408.5|71400.8|71393.4|71387.4|418
1756366800000|2025-08-28 07:40:00|71399.8|71393.8|71379.8|71373.8|71399.9|71393.9|71378.7|71372.1|499
1756367100000|2025-08-28 07:45:00|71379.7|71373.7|71374.6|71368.6|71386.4|71379|71373|71367|409
1756367400000|2025-08-28 07:50:00|71374.5|71368.5|71379.4|71373.4|71386.3|71377.4|71373.6|71367.6|410
1756367700000|2025-08-28 07:55:00|71378.8|71372.8|71376.4|71370.4|71389.7|71383.7|71375.5|71369.5|503
1756368000000|2025-08-28 08:00:00|71376.1|71370.1|71378.2|71372.2|71380.1|71374.1|71373.1|71367.1|434
1756368300000|2025-08-28 08:05:00|71379|71373|71389.2|71377.2|71390.2|71382|71379|71373|445
1756368600000|2025-08-28 08:10:00|71389.3|71377.3|71380.8|71374.8|71401.1|71389.1|71376.8|71370.8|420
1756368900000|2025-08-28 08:15:00|71380.6|71374.6|71380.8|71374.8|71387.4|71381.4|71378.9|71372.9|357
1756369200000|2025-08-28 08:20:00|71380.5|71374.5|71377.6|71371.6|71384.6|71378.6|71374.7|71368.7|379
1756369500000|2025-08-28 08:25:00|71377.5|71371.5|71370|71364|71381.4|71375.4|71359.7|71353.7|477
1756369800000|2025-08-28 08:30:00|71370.1|71364.1|71351.7|71345.7|71374.5|71368.5|71347.7|71341.7|447
1756370100000|2025-08-28 08:35:00|71351.8|71345.8|71334|71328|71354.5|71348.5|71329.3|71323.3|470
1756370400000|2025-08-28 08:40:00|71333.9|71327.9|71333.1|71327.1|71335.8|71329.8|71312|71306|556
1756370700000|2025-08-28 08:45:00|71333|71327|71323.1|71317.1|71336|71330|71322.1|71316.1|406
1756371000000|2025-08-28 08:50:00|71323.2|71317.2|71321.9|71315.9|71327.2|71318.5|71301.7|71295.7|381
1756371300000|2025-08-28 08:55:00|71321.8|71315.8|71311.3|71305.3|71321.8|71315.8|71306.1|71295.5|327
1756371600000|2025-08-28 09:00:00|71310.9|71304.9|71312.8|71306.8|71317.3|71311.3|71301.7|71295.7|295
1756371900000|2025-08-28 09:05:00|71313.2|71307.2|71308.6|71302.6|71318.8|71312.8|71299.2|71290.5|309
1756372200000|2025-08-28 09:10:00|71308.5|71302.5|71288.9|71282.9|71310.5|71304.5|71287.5|71281.5|353
1756372500000|2025-08-28 09:15:00|71288.8|71282.8|71279.5|71273.5|71292.1|71286.1|71276.1|71270.1|333
1756372800000|2025-08-28 09:20:00|71279.4|71273.4|71284.5|71278.5|71293.7|71285|71276.6|71270.6|293
1756373100000|2025-08-28 09:25:00|71284.7|71278.7|71277.7|71271.7|71285.2|71278.7|71275.9|71269.9|222
1756373400000|2025-08-28 09:30:00|71277.2|71271.2|71272.5|71266.5|71283.5|71277.5|71269|71263|293
1756373700000|2025-08-28 09:35:00|71272.3|71266.3|71280.5|71274.5|71287.7|71278.6|71272.1|71266.1|295
1756374000000|2025-08-28 09:40:00|71280.7|71274.7|71287.9|71281.9|71288.3|71282.3|71275|71266.3|288
1756374300000|2025-08-28 09:45:00|71288|71282|71289.4|71283.4|71299.4|71293.4|71288|71281.7|280
1756374600000|2025-08-28 09:50:00|71289.2|71283.2|71288.1|71282.1|71294.1|71288.1|71284.9|71278.6|237
1756374900000|2025-08-28 09:55:00|71287.5|71281.5|71284.1|71278.1|71289.9|71283.9|71276.2|71270.2|362
1756375200000|2025-08-28 10:00:00|71283.8|71277.8|71280.6|71274.6|71285.9|71279.9|71276.7|71270.7|231
1756375500000|2025-08-28 10:05:00|71280.5|71274.5|71285.6|71279.6|71289.2|71282.5|71280.5|71274.5|195
1756375800000|2025-08-28 10:10:00|71285.7|71279.7|71285.1|71279.1|71288.9|71280.7|71281.2|71273.1|243
1756376100000|2025-08-28 10:15:00|71285.7|71279.7|71283|71277|71285.7|71279.7|71274.1|71268.1|282
1756376400000|2025-08-28 10:20:00|71282.9|71276.9|71275.4|71269.4|71288.9|71282.9|71275|71267.8|204
1756376700000|2025-08-28 10:25:00|71275.3|71269.3|71266.7|71260.7|71277.3|71269.3|71263.1|71257.1|258
1756377000000|2025-08-28 10:30:00|71266.6|71260.6|71268.6|71262.6|71270.6|71262.6|71258.6|71250|318
1756377300000|2025-08-28 10:35:00|71268.7|71262.7|71268.4|71262.4|71270.1|71264.1|71260.2|71254.2|242
1756377600000|2025-08-28 10:40:00|71268.7|71262.7|71256.9|71250.9|71271.9|71265.9|71254.7|71248.7|286
1756377900000|2025-08-28 10:45:00|71257.1|71251.1|71262.2|71256.2|71263.2|71257.2|71256|71250|182
1756378200000|2025-08-28 10:50:00|71262.3|71256.3|71272.3|71266.3|71275.9|71269.9|71262.3|71256.3|191
1756378500000|2025-08-28 10:55:00|71272.2|71266.2|71275.5|71269.5|71285.8|71276.5|71272.1|71266.1|251
1756378800000|2025-08-28 11:00:00|71275.4|71269.4|71264.9|71258.9|71275.4|71269.4|71262.4|71256.4|279
1756379100000|2025-08-28 11:05:00|71265|71259|71284|71278|71286.2|71278.7|71262.9|71256.9|212
1756379400000|2025-08-28 11:10:00|71284.8|71278.8|71280.3|71274.3|71290|71281.6|71279.3|71273.3|251
1756379700000|2025-08-28 11:15:00|71279.8|71273.8|71273.2|71267.2|71286.5|71280.5|71273.2|71267.2|255
1756380000000|2025-08-28 11:20:00|71273.4|71267.4|71264.8|71258.8|71273.4|71267.4|71264.2|71255.3|179
1756380300000|2025-08-28 11:25:00|71264.9|71258.9|71269.6|71263.6|71274.8|71268.8|71263.3|71257.3|196
1756380600000|2025-08-28 11:30:00|71269.5|71263.5|71282.3|71276.3|71282.3|71276.3|71255.3|71249.3|256
1756380900000|2025-08-28 11:35:00|71282.4|71276.4|71276.8|71270.8|71284.7|71276.8|71276.7|71270.7|182
1756381200000|2025-08-28 11:40:00|71276.9|71270.9|71282.5|71276.5|71283.6|71276.5|71272.4|71266.4|262
1756381500000|2025-08-28 11:45:00|71282.4|71276.4|71290.5|71284.5|71292.9|71286.9|71277.6|71271.6|263
1756381800000|2025-08-28 11:50:00|71290.6|71284.6|71280.2|71274.2|71290.6|71284.6|71280|71274|215
1756382100000|2025-08-28 11:55:00|71280.3|71274.3|71280.3|71274.3|71287.4|71279.5|71276.9|71270.9|263
1756382400000|2025-08-28 12:00:00|71279.7|71273.7|71272.3|71266.3|71282.3|71276.3|71269.4|71263.4|318
1756382700000|2025-08-28 12:05:00|71271.3|71265.3|71276.7|71270.7|71281|71275|71267.9|71261.9|267
1756383000000|2025-08-28 12:10:00|71276.8|71270.8|71275.1|71269.1|71280|71271.8|71270.4|71263|284
1756383300000|2025-08-28 12:15:00|71274.8|71268.8|71276.3|71264.3|71277.9|71269.9|71270|71263.1|231
1756383600000|2025-08-28 12:20:00|71276.4|71264.4|71274.2|71268.2|71282.4|71274.8|71270.4|71261|292
1756383900000|2025-08-28 12:25:00|71274.6|71268.6|71281.2|71269.2|71282.4|71272.2|71265.4|71259.4|253
1756384200000|2025-08-28 12:30:00|71281.1|71269.1|71263.7|71257.7|71300.5|71288.5|71255.3|71244.9|540
1756384500000|2025-08-28 12:35:00|71264.4|71258.4|71274.6|71268.6|71281.9|71273.7|71260.9|71252.2|471
1756384800000|2025-08-28 12:40:00|71274.5|71268.5|71269.8|71263.8|71276.8|71270.8|71262.6|71256.6|506
1756385100000|2025-08-28 12:45:00|71269.7|71263.7|71280.6|71274.6|71282.2|71276.2|71261.3|71255.3|517
1756385400000|2025-08-28 12:50:00|71279.3|71273.3|71282.9|71276.9|71294|71285.3|71278.1|71272.1|472
1756385700000|2025-08-28 12:55:00|71283.3|71277.3|71279|71273|71287|71278|71275.6|71266.1|524
1756386000000|2025-08-28 13:00:00|71281.2|71269.2|71265.5|71259.5|71288.7|71282.7|71263.8|71257.8|534
1756386300000|2025-08-28 13:05:00|71265.4|71259.4|71276.9|71270.9|71284.6|71276.2|71264.7|71258.7|413
1756386600000|2025-08-28 13:10:00|71276.6|71270.6|71268.5|71262.5|71277.6|71271.6|71262.3|71256.3|380
1756386900000|2025-08-28 13:15:00|71268.6|71262.6|71253.4|71247.4|71268.7|71262.7|71253.4|71247.4|297
1756387200000|2025-08-28 13:20:00|71253.3|71247.3|71253.5|71247.5|71258.8|71252.8|71241.2|71235.2|396
1756387500000|2025-08-28 13:25:00|71253.2|71247.2|71257.8|71251.8|71260.9|71254.9|71252.9|71246.9|307
1756387800000|2025-08-28 13:30:00|71258|71252|71249.7|71243.7|71258.3|71252.3|71247.4|71238.5|467
1756388100000|2025-08-28 13:35:00|71249.8|71243.8|71257.8|71251.8|71262.8|71255|71245.6|71239.6|444
1756388400000|2025-08-28 13:40:00|71257.7|71251.7|71260.4|71254.4|71262.4|71256.4|71249.6|71243.6|322
1756388700000|2025-08-28 13:45:00|71260.3|71254.3|71246.1|71240.1|71269|71263|71246.1|71240.1|365
1756389000000|2025-08-28 13:50:00|71246|71240|71231.9|71225.9|71246|71240|71226.8|71220|394
1756389300000|2025-08-28 13:55:00|71231.8|71225.8|71235|71223|71235.4|71227.4|71226.7|71220.7|277
1756389600000|2025-08-28 14:00:00|71234.9|71222.9|71237.6|71231.6|71239.6|71233.6|71226.5|71217.5|439
1756389900000|2025-08-28 14:05:00|71237.3|71231.3|71233.3|71227.3|71243.2|71237.2|71230.5|71224.5|471
1756390200000|2025-08-28 14:10:00|71233.4|71227.4|71223.4|71217.4|71235.9|71227.7|71221.6|71215.6|299
1756390500000|2025-08-28 14:15:00|71222.7|71216.7|71221.7|71215.7|71225.8|71219.8|71215.5|71209.5|310
1756390800000|2025-08-28 14:20:00|71221.6|71215.6|71222.9|71216.9|71228.7|71222.7|71217.9|71211.9|295
1756391100000|2025-08-28 14:25:00|71223|71217|71217.1|71211.1|71224.3|71218.3|71216.5|71210.5|238
1756391400000|2025-08-28 14:30:00|71217.3|71211.3|71213.5|71207.5|71221|71215|71213.1|71207.1|243
1756391700000|2025-08-28 14:35:00|71213.4|71207.4|71211.3|71205.3|71217.3|71211.3|71209.4|71203.4|169
1756392000000|2025-08-28 14:40:00|71211.4|71205.4|71191.7|71185.7|71212.5|71206.5|71188.9|71179.9|397
1756392300000|2025-08-28 14:45:00|71191.8|71185.8|71209.7|71203.7|71209.8|71203.8|71186.3|71180.3|366
1756392600000|2025-08-28 14:50:00|71209.6|71203.6|71217.1|71211.1|71223.4|71215.6|71209.5|71203.5|319
1756392900000|2025-08-28 14:55:00|71217.4|71211.4|71226.5|71220.5|71227.1|71221.1|71215.7|71209.7|376
1756393200000|2025-08-28 15:00:00|71226.7|71220.7|71223.5|71217.5|71231.5|71225.5|71220|71214|451
1756393500000|2025-08-28 15:05:00|71223.6|71217.6|71222.8|71216.8|71224.6|71218.6|71215.7|71209.7|313
1756393800000|2025-08-28 15:10:00|71222.7|71216.7|71211.6|71205.6|71222.7|71216.7|71211.6|71205.6|251
1756394100000|2025-08-28 15:15:00|71211.5|71205.5|71215.9|71209.9|71221.5|71215.5|71211.5|71205.5|286
1756394400000|2025-08-28 15:20:00|71216|71210|71223.8|71217.8|71224.2|71218.2|71216|71210|339
1756394700000|2025-08-28 15:25:00|71223.7|71217.7|71221.8|71215.8|71224.8|71218.8|71216.1|71210.1|324
1756395000000|2025-08-28 15:30:00|71221.6|71215.6|71220.3|71214.3|71226.2|71220.2|71218.3|71212.3|284
1756395300000|2025-08-28 15:35:00|71220.4|71214.4|71213.1|71207.1|71221.8|71215.8|71210.9|71204.9|257
1756395600000|2025-08-28 15:40:00|71212|71206|71215.5|71209.5|71216.6|71210.6|71211.4|71205.4|191
1756395900000|2025-08-28 15:45:00|71215.6|71209.6|71220.9|71214.9|71224.2|71218.2|71215.5|71209.5|203
1756396200000|2025-08-28 15:50:00|71221.5|71215.5|71217.9|71211.9|71223.6|71217.6|71217.7|71211.7|226
1756396500000|2025-08-28 15:55:00|71218|71212|71215.7|71209.7|71221.2|71215.2|71215.5|71209.5|193
1756396800000|2025-08-28 16:00:00|71215.9|71209.9|71209.7|71203.7|71217.8|71211.8|71209.2|71203.2|223
1756397100000|2025-08-28 16:05:00|71209.8|71203.8|71210.3|71204.3|71210.9|71204.9|71205.9|71199.9|128
1756397400000|2025-08-28 16:10:00|71210.5|71204.5|71210.7|71204.7|71213.1|71207.1|71208.9|71202.9|230
1756397700000|2025-08-28 16:15:00|71210.6|71204.6|71212.5|71206.5|71215|71209|71209.9|71203.9|226
1756398000000|2025-08-28 16:20:00|71212.8|71206.8|71211|71205|71213.4|71207.4|71210.5|71204.5|165
1756398300000|2025-08-28 16:25:00|71211.1|71205.1|71204.5|71198.5|71212.9|71206.9|71197.7|71191.7|309
1756398600000|2025-08-28 16:30:00|71204.2|71198.2|71198|71192|71204.2|71198.2|71194.8|71188.8|224
1756398900000|2025-08-28 16:35:00|71201|71189|71198.4|71192.4|71201.4|71195.4|71197.5|71189|171
1756399200000|2025-08-28 16:40:00|71199.9|71193.9|71202.5|71196.5|71202.5|71196.5|71198.7|71192.7|207
1756399500000|2025-08-28 16:45:00|71202.4|71196.4|71193.5|71187.5|71204.4|71198.4|71193.2|71187.2|211
1756399800000|2025-08-28 16:50:00|71193.6|71187.6|71196.7|71190.7|71197.8|71191.8|71192.4|71186.4|157
1756400100000|2025-08-28 16:55:00|71195.7|71189.7|71194|71188|71196.4|71190.4|71194|71188|190
1756400400000|2025-08-28 17:00:00|71194.2|71188.2|71189.3|71183.3|71195.9|71189.9|71188.5|71182.5|284
1756400700000|2025-08-28 17:05:00|71189.4|71183.4|71191.4|71185.4|71193.1|71187.1|71185.3|71179.3|277
1756401000000|2025-08-28 17:10:00|71191.7|71185.7|71194.1|71188.1|71198.8|71188.8|71191.7|71183.4|143
1756401300000|2025-08-28 17:15:00|71193.7|71187.7|71195|71189|71198|71189.5|71190.6|71184.6|157
1756401600000|2025-08-28 17:20:00|71195.6|71189.6|71196.2|71184.2|71199.9|71192.3|71195|71183|218
1756401900000|2025-08-28 17:25:00|71193.1|71187.1|71190.6|71184.6|71194.5|71188.5|71189.1|71183.1|209
1756402200000|2025-08-28 17:30:00|71190.7|71184.7|71191.8|71185.8|71194.8|71188.8|71189.9|71183.9|145
1756402500000|2025-08-28 17:35:00|71191.7|71185.7|71201|71195|71201.1|71195.1|71191|71185|211
1756402800000|2025-08-28 17:40:00|71201.2|71195.2|71196.5|71190.5|71201.5|71195.5|71196.5|71190.5|186
1756403100000|2025-08-28 17:45:00|71196.7|71190.7|71195.5|71189.5|71199.5|71193.5|71188.6|71182.6|288
1756403400000|2025-08-28 17:50:00|71195.4|71189.4|71205.4|71199.4|71205.6|71199.6|71194.8|71188.8|226
1756403700000|2025-08-28 17:55:00|71205.5|71199.5|71203.9|71197.9|71206|71200|71200.8|71194.8|222
1756404000000|2025-08-28 18:00:00|71203.8|71197.8|71203|71191|71204|71198|71197.7|71189.6|267
1756404300000|2025-08-28 18:05:00|71203.1|71191.1|71197.3|71191.3|71204.4|71194.4|71194.4|71188.4|204
1756404600000|2025-08-28 18:10:00|71197.4|71191.4|71196.5|71190.5|71199.5|71192.8|71194.8|71184.5|193
1756404900000|2025-08-28 18:15:00|71196.4|71190.4|71197|71191|71199.9|71193.3|71195.5|71187.5|198
1756405200000|2025-08-28 18:20:00|71196.8|71190.8|71197.4|71191.4|71197.6|71191.6|71192.5|71186.5|224
1756405500000|2025-08-28 18:25:00|71197.2|71191.2|71195.6|71189.6|71197.9|71191.9|71195.3|71189.3|106
1756405800000|2025-08-28 18:30:00|71195.5|71189.5|71195.4|71189.4|71196.2|71190.2|71193.8|71187.8|140
1756406100000|2025-08-28 18:35:00|71195.5|71189.5|71197.8|71191.8|71198|71192|71195.4|71189.4|124
1756406400000|2025-08-28 18:40:00|71197.9|71191.9|71198.5|71192.5|71199.3|71193.3|71197.3|71191.3|115
1756406700000|2025-08-28 18:45:00|71198.4|71192.4|71200.4|71194.4|71201|71195|71197.4|71191.4|130
1756407000000|2025-08-28 18:50:00|71200.3|71194.3|71192.1|71186.1|71200.6|71194.6|71192|71186|119
1756407300000|2025-08-28 18:55:00|71192.5|71186.5|71193.4|71187.4|71199.1|71193.1|71192.5|71186.5|214
1756407600000|2025-08-28 19:00:00|71193.2|71187.2|71196.6|71190.6|71199.2|71192.2|71191.4|71185.4|160
1756407900000|2025-08-28 19:05:00|71196.5|71190.5|71203.5|71191.5|71203.5|71193.2|71196.5|71189|122
1756408200000|2025-08-28 19:10:00|71203.4|71191.4|71209.5|71203.5|71212.8|71203.6|71199.9|71191.3|186
1756408500000|2025-08-28 19:15:00|71209.6|71203.6|71217.4|71205.4|71217.4|71208.8|71209|71200|189
1756408800000|2025-08-28 19:20:00|71217.3|71205.3|71215.3|71203.3|71217.4|71206.9|71209.7|71200.8|142
1756409100000|2025-08-28 19:25:00|71215.4|71203.4|71214.4|71208.4|71217.5|71208.4|71212.7|71203.4|115
1756409400000|2025-08-28 19:30:00|71214.5|71208.5|71215.7|71209.7|71218.3|71212.3|71214.5|71206.1|166
1756409700000|2025-08-28 19:35:00|71215.6|71209.6|71215.8|71209.8|71216.1|71210.1|71215.3|71209.3|91
1756410000000|2025-08-28 19:40:00|71215.7|71209.7|71214.8|71208.8|71215.7|71209.7|71214.6|71208.6|57
1756410300000|2025-08-28 19:45:00|71214.9|71208.9|71215.5|71209.5|71216.5|71210.5|71214.7|71208.7|68
1756410600000|2025-08-28 19:50:00|71215.7|71209.7|71215.5|71209.5|71216|71210|71214.7|71208.7|57
1756410900000|2025-08-28 19:55:00|71215.6|71209.6|71214.2|71208.2|71216.3|71210.3|71213.5|71207.5|101
1756411200000|2025-08-28 20:00:00|71214.7|71208.7|71215.7|71209.7|71215.9|71209.9|71214.6|71208.6|28
1756411500000|2025-08-28 20:05:00|71215.9|71209.9|71217.6|71211.6|71217.6|71211.6|71215.6|71209.6|31
1756411800000|2025-08-28 20:10:00|71217.7|71211.7|71217.8|71211.8|71218|71212|71217.7|71211.7|24
1756412100000|2025-08-28 20:15:00|71217.9|71211.9|71217.8|71211.8|71217.9|71211.9|71217.4|71211.4|22
1756412400000|2025-08-28 20:20:00|71217.7|71211.7|71218|71212|71218.1|71212.1|71217.7|71211.7|20
1756412700000|2025-08-28 20:25:00|71217.9|71211.9|71217.9|71211.9|71218.1|71212.1|71217.8|71211.8|19
1756413000000|2025-08-28 20:30:00|71218|71212|71221.6|71209.6|71221.6|71213.3|71217.9|71209.4|25
1756413300000|2025-08-28 20:35:00|71221.5|71209.5|71218.3|71212.3|71221.5|71212.6|71218.3|71209.3|17
1756413600000|2025-08-28 20:40:00|71221.3|71209.3|71218.4|71212.4|71221.5|71212.4|71217.9|71208.9|20
1756413900000|2025-08-28 20:45:00|71218.5|71212.5|71218.8|71206.8|71220.2|71212.6|71217.7|71206.4|79
1756414200000|2025-08-28 20:50:00|71218.7|71206.7|71215.2|71203.2|71219.1|71207.1|71214.2|71202.2|75
1756414500000|2025-08-28 20:55:00|71214.7|71202.7|71231.9|71171|71232.7|71203.9|71205.5|71171|352
1756414800000|2025-08-28 21:00:00|71235.1|71172|71233.8|71170.9|71245.5|71175.5|71227.7|71166.6|48
1756415100000|2025-08-28 21:05:00|71234|71171|71239.9|71165.5|71241.4|71171.1|71234|71164.7|18
1756415400000|2025-08-28 21:10:00|71239.5|71165.7|71239.6|71165.2|71241.9|71176.2|71232.8|71164|144
1756415700000|2025-08-28 21:15:00|71240.5|71166|71242.2|71166.5|71243.3|71173.6|71239.4|71163.5|180
1756416000000|2025-08-28 21:20:00|71242.4|71167.4|71227.3|71179|71243|71179.3|71227|71165.4|217
1756416300000|2025-08-28 21:25:00|71227.2|71179.1|71232|71172.5|71232.5|71179.1|71227.2|71170.7|120
1756416600000|2025-08-28 21:30:00|71232.1|71172.3|71223.3|71185|71232.5|71185|71222.7|71171.7|385
1756416900000|2025-08-28 21:35:00|71222.7|71184.9|71224.2|71178.9|71233.2|71185.2|71222.3|71171.2|496
1756417200000|2025-08-28 21:40:00|71224.5|71179|71222.7|71177.3|71225.2|71183.1|71222.2|71176.1|392
1756417500000|2025-08-28 21:45:00|71222.8|71177.7|71224.1|71177.9|71225.4|71182|71221.8|71175.4|355
1756417800000|2025-08-28 21:50:00|71224.6|71178|71224.2|71177.7|71225.9|71183.5|71216.6|71175.8|287
1756418100000|2025-08-28 21:55:00|71224|71178.3|71225|71179.5|71229.4|71182.2|71221.9|71174.7|451
1756418400000|2025-08-28 22:00:00|71225.2|71179.7|71223.7|71179.1|71226.5|71184.2|71219.6|71178|368
1756418700000|2025-08-28 22:05:00|71223.6|71181.6|71218.1|71184.5|71225|71185|71214.2|71176.9|334
1756419000000|2025-08-28 22:10:00|71217.2|71179.4|71214.9|71183.7|71221.4|71193.8|71204.3|71178.1|223
1756419300000|2025-08-28 22:15:00|71214.7|71183.9|71205.9|71193.9|71218.2|71194.7|71203.7|71182.2|210
1756419600000|2025-08-28 22:20:00|71207.2|71195.2|71209.4|71197.4|71210.1|71198.1|71206.9|71194.9|135
1756419900000|2025-08-28 22:25:00|71209.1|71197.1|71209.6|71197.6|71210.6|71198.6|71209|71197|124
1756420200000|2025-08-28 22:30:00|71209.8|71197.8|71211.4|71199.4|71212.8|71200.8|71209.4|71197.4|157
1756420500000|2025-08-28 22:35:00|71210.9|71198.9|71210.4|71198.4|71211.3|71199.3|71209.6|71197.6|149
1756420800000|2025-08-28 22:40:00|71210.5|71198.5|71209.1|71197.1|71211.3|71199.3|71208.8|71196.8|139
1756421100000|2025-08-28 22:45:00|71209|71197|71208.9|71196.9|71209.3|71197.3|71208.4|71196.4|77
1756421400000|2025-08-28 22:50:00|71208.7|71196.7|71208.1|71196.1|71209.2|71197.2|71208|71196|103
1756421700000|2025-08-28 22:55:00|71209|71197|71199.5|71187.5|71209|71197|71199.5|71187.5|157
1756422000000|2025-08-28 23:00:00|71199.7|71187.7|71200.3|71188.3|71200.7|71188.7|71198.9|71186.9|149
1756422300000|2025-08-28 23:05:00|71200.4|71188.4|71200.4|71188.4|71200.8|71188.8|71199.3|71187.3|141
1756422600000|2025-08-28 23:10:00|71200.2|71188.2|71200.4|71188.4|71200.7|71188.7|71199.7|71187.7|116
1756422900000|2025-08-28 23:15:00|71200.5|71188.5|71198.3|71186.3|71200.9|71188.9|71197|71185|155
1756423200000|2025-08-28 23:20:00|71198.4|71186.4|71198.9|71186.9|71199.8|71187.8|71197|71185|160
1756423500000|2025-08-28 23:25:00|71198.5|71186.5|71202.6|71190.6|71207.8|71195.8|71198.4|71186.4|265
1756423800000|2025-08-28 23:30:00|71202.5|71190.5|71202.7|71190.7|71221.1|71197.8|71199|71181.8|394
1756424100000|2025-08-28 23:35:00|71202.8|71190.8|71211.1|71199.1|71211.3|71199.3|71201.5|71189.5|98
1756424400000|2025-08-28 23:40:00|71210.9|71198.9|71211|71199|71213.4|71201.4|71210.7|71198.7|147
1756424700000|2025-08-28 23:45:00|71210.9|71198.9|71214|71202|71214|71202|71210.8|71198.8|144
1756425000000|2025-08-28 23:50:00|71213.7|71201.7|71202.2|71190.2|71213.7|71201.7|71200.6|71188.6|287
1756425300000|2025-08-28 23:55:00|71202.1|71190.1|71205.7|71193.7|71205.8|71193.8|71200.1|71188.1|273
1756425600000|2025-08-29 00:00:00|71205.8|71193.8|71192.4|71180.4|71210.5|71198.5|71192.3|71180.3|742
1756425900000|2025-08-29 00:05:00|71192.2|71180.2|71193.7|71181.7|71196.8|71186.2|71187.1|71175.4|476
1756426200000|2025-08-29 00:10:00|71191|71185|71189.6|71177.6|71195.7|71185|71186.3|71175.1|499
1756426500000|2025-08-29 00:15:00|71189.7|71177.7|71199.7|71187.7|71200.2|71188.2|71189.5|71177.5|246
1756426800000|2025-08-29 00:20:00|71200.1|71188.1|71199.6|71193.6|71208.1|71198.9|71199.5|71188|222
1756427100000|2025-08-29 00:25:00|71202.5|71190.5|71194.3|71188.3|71202.6|71193.6|71193.7|71184.2|181
1756427400000|2025-08-29 00:30:00|71196.9|71184.9|71198.8|71186.8|71198.8|71190.5|71190.7|71182.1|166
1756427700000|2025-08-29 00:35:00|71194.3|71188.3|71190|71178|71198.9|71192.9|71188.9|71176.9|189
1756428000000|2025-08-29 00:40:00|71190.1|71178.1|71191|71179|71191.7|71179.7|71180.9|71168.9|198
1756428300000|2025-08-29 00:45:00|71190.9|71178.9|71176.7|71164.7|71192.1|71180.1|71165.5|71153.5|273
1756428600000|2025-08-29 00:50:00|71176.6|71164.6|71195.4|71183.4|71196.7|71184.7|71174.4|71162.4|365
1756428900000|2025-08-29 00:55:00|71193.9|71181.9|71185.3|71173.3|71193.9|71181.9|71182.4|71170.4|319
1756429200000|2025-08-29 01:00:00|71185.4|71173.4|71176.4|71170.4|71185.4|71177|71174.8|71166|348
1756429500000|2025-08-29 01:05:00|71176.2|71170.2|71195.7|71189.7|71199.6|71192.5|71176.1|71170.1|291
1756429800000|2025-08-29 01:10:00|71195.6|71189.6|71199.3|71187.3|71202.4|71194.1|71193.1|71186.9|219
1756430100000|2025-08-29 01:15:00|71199.2|71187.2|71269.7|71257.7|71272.7|71260.7|71198.7|71186.7|576
1756430400000|2025-08-29 01:20:00|71266.2|71260.2|71276.3|71264.3|71282.9|71270.9|71259.9|71251.4|445
1756430700000|2025-08-29 01:25:00|71276.4|71264.4|71279.3|71267.3|71289.6|71281|71273.7|71262.5|448
1756431000000|2025-08-29 01:30:00|71278.6|71266.6|71278.3|71266.3|71298.4|71289.4|71269.6|71257.6|633
1756431300000|2025-08-29 01:35:00|71280.6|71268.6|71280.2|71274.2|71287.8|71279.1|71267.1|71255.3|499
1756431600000|2025-08-29 01:40:00|71282.5|71270.5|71216.4|71204.4|71282.5|71270.5|71216|71204|617
1756431900000|2025-08-29 01:45:00|71217.1|71205.1|71226.6|71220.6|71234|71224.7|71208.3|71200.5|612
1756432200000|2025-08-29 01:50:00|71227.4|71215.4|71230.8|71224.8|71243.8|71237.8|71220.7|71214.7|524
1756432500000|2025-08-29 01:55:00|71230.7|71224.7|71221.5|71215.5|71233.1|71227|71214.1|71208.1|539
1756432800000|2025-08-29 02:00:00|71221.2|71215.2|71258.7|71252.7|71284.1|71276|71217.2|71211.2|676
1756433100000|2025-08-29 02:05:00|71258.9|71252.9|71261.6|71255.6|71272.9|71266.9|71255.2|71246.6|320
1756433400000|2025-08-29 02:10:00|71261.4|71255.4|71260.6|71254.6|71268.3|71261.3|71257.2|71249.1|376
1756433700000|2025-08-29 02:15:00|71260.7|71254.7|71253|71247|71262.4|71256.4|71240.6|71234.1|386
1756434000000|2025-08-29 02:20:00|71253.1|71247.1|71240.9|71228.9|71260.8|71254.8|71237.4|71228.1|376
1756434300000|2025-08-29 02:25:00|71241|71229|71244.6|71238.6|71245|71239|71232|71223.5|321
1756434600000|2025-08-29 02:30:00|71244.8|71238.8|71255.2|71249.2|71259|71253|71243.9|71237.9|311
1756434900000|2025-08-29 02:35:00|71253.6|71247.6|71232.9|71226.9|71256.7|71250.7|71230.9|71224.9|336
1756435200000|2025-08-29 02:40:00|71233.6|71227.6|71236.5|71230.5|71238.4|71232.4|71223.1|71217.1|362
1756435500000|2025-08-29 02:45:00|71236.4|71230.4|71231.6|71225.6|71237.7|71231.7|71226.7|71220.7|273
1756435800000|2025-08-29 02:50:00|71231.7|71225.7|71228.9|71222.9|71240.8|71234.8|71227.4|71221.4|414
1756436100000|2025-08-29 02:55:00|71228.8|71222.8|71248.1|71242.1|71257.2|71248.6|71227.5|71221.5|377
1756436400000|2025-08-29 03:00:00|71248|71242|71245.4|71239.4|71252.4|71246.4|71236.8|71230.8|379
1756436700000|2025-08-29 03:05:00|71245.2|71239.2|71246.1|71240.1|71247.2|71241.2|71238.5|71232.5|344
1756437000000|2025-08-29 03:10:00|71246.2|71240.2|71256.3|71250.3|71257.8|71251.8|71239.3|71233.3|304
1756437300000|2025-08-29 03:15:00|71256.1|71250.1|71268.8|71262.8|71273|71265.8|71255.6|71245.8|366
1756437600000|2025-08-29 03:20:00|71268.1|71262.1|71267.8|71261.8|71271.9|71265.9|71259.5|71253.5|283
1756437900000|2025-08-29 03:25:00|71267.7|71261.7|71265.4|71259.4|71274.9|71268.9|71264.6|71258.1|297
1756438200000|2025-08-29 03:30:00|71265.1|71259.1|71270.9|71264.9|71272.9|71266.9|71255.7|71246.5|298
1756438500000|2025-08-29 03:35:00|71270.8|71264.8|71257.3|71251.3|71270.9|71264.9|71256.7|71246.7|256
1756438800000|2025-08-29 03:40:00|71257.2|71251.2|71257.6|71245.6|71259.5|71251.2|71251.1|71240.2|240
1756439100000|2025-08-29 03:45:00|71257.7|71245.7|71246.9|71240.9|71257.8|71245.8|71245.8|71238.5|192
1756439400000|2025-08-29 03:50:00|71247|71241|71248.7|71242.7|71249.9|71243.9|71242.8|71236.8|231
1756439700000|2025-08-29 03:55:00|71248.6|71242.6|71248|71242|71249.2|71243.2|71244.1|71238.1|170
1756440000000|2025-08-29 04:00:00|71248.6|71242.6|71254.8|71248.8|71254.9|71248.9|71246.1|71240.1|179
1756440300000|2025-08-29 04:05:00|71254.7|71248.7|71250.5|71244.5|71258.2|71251.8|71246.9|71239.4|234
1756440600000|2025-08-29 04:10:00|71250.7|71244.7|71249.1|71243.1|71252.3|71244.7|71243.7|71234.7|243
1756440900000|2025-08-29 04:15:00|71249|71243|71251.5|71245.5|71253.6|71246.5|71247.3|71241.1|165
1756441200000|2025-08-29 04:20:00|71251.6|71245.6|71256.8|71250.8|71257.3|71251.3|71251.6|71245.6|163
1756441500000|2025-08-29 04:25:00|71257|71251|71256.2|71250.2|71257.2|71251.2|71254.9|71248.9|114
1756441800000|2025-08-29 04:30:00|71256.3|71250.3|71251.7|71245.7|71256.8|71250.8|71249.1|71243.1|109
1756442100000|2025-08-29 04:35:00|71251.6|71245.6|71252.1|71246.1|71256.3|71250.3|71246.2|71240.2|201
1756442400000|2025-08-29 04:40:00|71252|71246|71249.3|71243.3|71252|71246|71247.2|71241.2|136
1756442700000|2025-08-29 04:45:00|71249.4|71243.4|71244.4|71238.4|71250.2|71244.2|71243.1|71237.1|90
1756443000000|2025-08-29 04:50:00|71244.6|71238.6|71248|71242|71248.1|71242.1|71243.7|71237.7|120
1756443300000|2025-08-29 04:55:00|71247.8|71241.8|71239.9|71233.9|71248|71242|71239.7|71233.7|159
1756443600000|2025-08-29 05:00:00|71239.8|71233.8|71246.4|71240.4|71247.3|71241.3|71237|71227.6|342
1756443900000|2025-08-29 05:05:00|71246.3|71240.3|71246.3|71240.3|71248.5|71242.5|71243.1|71237.1|270
1756444200000|2025-08-29 05:10:00|71246.4|71240.4|71245.2|71239.2|71251.6|71243.2|71243.4|71236.2|288
1756444500000|2025-08-29 05:15:00|71245.3|71239.3|71252.7|71246.7|71253.7|71247.7|71244.7|71238.7|293
1756444800000|2025-08-29 05:20:00|71252.5|71246.5|71251.5|71245.5|71254.1|71248.1|71249.6|71243.6|299
1756445100000|2025-08-29 05:25:00|71251.6|71245.6|71259.4|71253.4|71261.9|71255.9|71247.4|71241.4|347
1756445400000|2025-08-29 05:30:00|71259.5|71253.5|71259.3|71253.3|71263.5|71257.5|71256.3|71250.3|366
1756445700000|2025-08-29 05:35:00|71259.2|71253.2|71257.2|71251.2|71264.9|71258.9|71257.1|71251.1|280
1756446000000|2025-08-29 05:40:00|71257.1|71251.1|71259.7|71253.7|71263.2|71257.2|71254.5|71248.5|276
1756446300000|2025-08-29 05:45:00|71259.6|71253.6|71271.8|71265.8|71272|71266|71258.9|71252.9|302
1756446600000|2025-08-29 05:50:00|71271.7|71265.7|71276.5|71264.5|71279.7|71273.7|71269.5|71263.5|355
1756446900000|2025-08-29 05:55:00|71276.3|71264.3|71268.8|71256.8|71276.3|71266.7|71262.7|71252.9|368
1756447200000|2025-08-29 06:00:00|71268.9|71256.9|71266.5|71260.5|71272.8|71264.3|71259.3|71249.2|487
1756447500000|2025-08-29 06:05:00|71266.6|71260.6|71285.1|71279.1|71287.6|71281.6|71266.2|71260.2|409
1756447800000|2025-08-29 06:10:00|71285.2|71279.2|71283.9|71277.9|71286.8|71280.8|71278|71272|394
1756448100000|2025-08-29 06:15:00|71284|71278|71278.9|71272.9|71284|71278|71278.3|71272.3|322
1756448400000|2025-08-29 06:20:00|71278.7|71272.7|71281.4|71275.4|71281.8|71275.8|71270.8|71264.8|395
1756448700000|2025-08-29 06:25:00|71281.5|71275.5|71271.5|71265.5|71282|71276|71268.6|71262.6|368
1756449000000|2025-08-29 06:30:00|71271.3|71265.3|71281.8|71275.8|71286.1|71280.1|71266.2|71260.2|465
1756449300000|2025-08-29 06:35:00|71281.7|71275.7|71284.6|71278.6|71293.5|71287.5|71281.7|71275.7|379
1756449600000|2025-08-29 06:40:00|71284.7|71278.7|71285.5|71279.5|71286.3|71280.3|71280.5|71274.5|374
1756449900000|2025-08-29 06:45:00|71285.6|71279.6|71288.6|71282.6|71290.6|71284.6|71275.2|71269.2|389
1756450200000|2025-08-29 06:50:00|71288.7|71282.7|71298.2|71292.2|71299.2|71293.2|71280.4|71274.4|371
1756450500000|2025-08-29 06:55:00|71298.1|71292.1|71294.9|71288.9|71313.2|71307.2|71294.7|71288.2|496
1756450800000|2025-08-29 07:00:00|71297.7|71291.7|71303.1|71297.1|71303.5|71297.4|71287.3|71280.1|512
1756451100000|2025-08-29 07:05:00|71303|71297|71296.8|71290.8|71303|71297|71291.3|71285.3|347
1756451400000|2025-08-29 07:10:00|71296.7|71290.7|71297.1|71291.1|71301.8|71295.8|71296.4|71290.4|322
1756451700000|2025-08-29 07:15:00|71296.9|71290.9|71313.8|71307.8|71321.2|71315.2|71296.4|71290.4|399
1756452000000|2025-08-29 07:20:00|71313.7|71307.7|71303.8|71297.8|71315.7|71309.7|71302.7|71294.9|329
1756452300000|2025-08-29 07:25:00|71303.7|71297.7|71300.6|71294.6|71304.5|71298.5|71296.1|71290.1|321
1756452600000|2025-08-29 07:30:00|71300.7|71294.7|71299.5|71293.5|71302|71296|71294|71287|333
1756452900000|2025-08-29 07:35:00|71299.6|71293.6|71292.7|71286.7|71303.9|71297.9|71292.3|71286.3|353
1756453200000|2025-08-29 07:40:00|71292.6|71286.6|71292.5|71286.5|71301.1|71295.1|71292.3|71286.3|307
1756453500000|2025-08-29 07:45:00|71292.3|71286.3|71282.7|71276.7|71293|71287|71277.6|71271.6|343
1756453800000|2025-08-29 07:50:00|71282.5|71276.5|71262.8|71256.8|71285.9|71279.9|71262|71253.6|288
1756454100000|2025-08-29 07:55:00|71262.4|71256.4|71266.9|71260.9|71270.8|71264.8|71257.6|71249.1|418
1756454400000|2025-08-29 08:00:00|71266.7|71260.7|71271.5|71265.5|71274.2|71268.2|71266.1|71260.1|346
1756454700000|2025-08-29 08:05:00|71271.6|71265.6|71277.9|71271.9|71283.6|71277.6|71271.6|71265.6|316
1756455000000|2025-08-29 08:10:00|71278|71272|71280.5|71274.5|71280.8|71274.8|71268.1|71259.4|326
1756455300000|2025-08-29 08:15:00|71280.4|71274.4|71294.3|71288.3|71294.4|71288.4|71279.3|71273.3|281
1756455600000|2025-08-29 08:20:00|71294.2|71288.2|71292.6|71286.6|71295.9|71289.9|71282.6|71276.6|374
1756455900000|2025-08-29 08:25:00|71292.5|71286.5|71279.3|71273.3|71292.6|71286.6|71272.5|71266.5|407
1756456200000|2025-08-29 08:30:00|71279|71273|71275.5|71269.5|71282.4|71276.4|71273.4|71267.4|387
1756456500000|2025-08-29 08:35:00|71275.3|71269.3|71279.4|71273.4|71280.7|71274.7|71268.3|71262.3|264
1756456800000|2025-08-29 08:40:00|71279.3|71273.3|71277.6|71265.6|71282.7|71274.8|71272.6|71263.3|317
1756457100000|2025-08-29 08:45:00|71277.7|71265.7|71280.9|71274.9|71284.3|71274.9|71275.2|71265.5|283
1756457400000|2025-08-29 08:50:00|71281.7|71275.7|71290.3|71284.3|71295.5|71285.9|71281.4|71275.4|310
1756457700000|2025-08-29 08:55:00|71290.2|71284.2|71281.4|71275.4|71293.1|71287.1|71281|71275|365
1756458000000|2025-08-29 09:00:00|71281.3|71275.3|71283.3|71277.3|71283.6|71277.6|71277.9|71271.9|288
1756458300000|2025-08-29 09:05:00|71283.1|71277.1|71277.4|71271.4|71284.5|71278.5|71275.3|71269.3|227
1756458600000|2025-08-29 09:10:00|71277.5|71271.5|71273|71267|71280.9|71274.9|71272.7|71266.7|172
1756458900000|2025-08-29 09:15:00|71272.9|71266.9|71278.6|71272.6|71278.7|71272.7|71271.7|71265.3|235
1756459200000|2025-08-29 09:20:00|71278.7|71272.7|71287.8|71281.8|71288.7|71282.7|71278.5|71272.5|225
1756459500000|2025-08-29 09:25:00|71287.9|71281.9|71290.1|71284.1|71293|71287|71285.9|71279.9|213
1756459800000|2025-08-29 09:30:00|71290|71284|71309.3|71303.3|71310.2|71304.2|71289.8|71283.8|299
1756460100000|2025-08-29 09:35:00|71309.2|71303.2|71301.6|71295.6|71314.4|71308.4|71298.2|71292.2|318
1756460400000|2025-08-29 09:40:00|71301.5|71295.5|71306|71300|71311.8|71305.8|71301.2|71295.2|305
1756460700000|2025-08-29 09:45:00|71306.1|71300.1|71304.4|71298.4|71309.5|71303.5|71303|71297|241
1756461000000|2025-08-29 09:50:00|71304.3|71298.3|71308.8|71302.8|71312.8|71304.5|71302.8|71296.8|269
1756461300000|2025-08-29 09:55:00|71308.1|71302.1|71305.3|71299.3|71311.2|71305.2|71302.5|71296.5|199
1756461600000|2025-08-29 10:00:00|71305.1|71299.1|71312.3|71306.3|71312.6|71306.6|71302.6|71296.6|157
1756461900000|2025-08-29 10:05:00|71312.4|71306.4|71310.8|71304.8|71318.5|71309.6|71310.4|71304.4|141
1756462200000|2025-08-29 10:10:00|71310.9|71304.9|71306.9|71300.9|71311.9|71305.9|71304.7|71298.7|134
1756462500000|2025-08-29 10:15:00|71307.1|71301.1|71303.7|71297.7|71311.9|71305.9|71301.8|71295.8|231
1756462800000|2025-08-29 10:20:00|71303.5|71297.5|71300.5|71294.5|71303.7|71297.5|71293.8|71287.8|278
1756463100000|2025-08-29 10:25:00|71300.7|71294.7|71295.8|71289.8|71300.7|71294.7|71293.3|71285.8|234
1756463400000|2025-08-29 10:30:00|71295.5|71289.5|71297|71291|71300.5|71292|71293.1|71285.6|208
1756463700000|2025-08-29 10:35:00|71297.1|71291.1|71306.9|71300.9|71309.7|71301.8|71296.6|71290.6|182
1756464000000|2025-08-29 10:40:00|71306.8|71300.8|71312.9|71300.9|71313|71305.6|71306.6|71298|168
1756464300000|2025-08-29 10:45:00|71312.8|71300.8|71310|71304|71313.9|71304.9|71309.4|71300.2|80
1756464600000|2025-08-29 10:50:00|71309.9|71303.9|71315.8|71309.8|71323.7|71313.7|71308.7|71302.7|191
1756464900000|2025-08-29 10:55:00|71315.9|71309.9|71317.1|71311.1|71322.8|71316.8|71313.6|71307.6|321
1756465200000|2025-08-29 11:00:00|71317.3|71311.3|71320.3|71314.3|71323.7|71315.3|71314.1|71308.1|262
1756465500000|2025-08-29 11:05:00|71320|71314|71318.1|71312.1|71320.6|71314.6|71317.2|71311.2|150
1756465800000|2025-08-29 11:10:00|71318.2|71312.2|71321.1|71315.1|71321.8|71315.8|71317.5|71311.5|159
1756466100000|2025-08-29 11:15:00|71320.9|71314.9|71315.6|71309.6|71321.1|71315.1|71313.4|71307.4|207
1756466400000|2025-08-29 11:20:00|71315.4|71309.4|71319.2|71313.2|71320.6|71314.6|71313.3|71307.3|173
1756466700000|2025-08-29 11:25:00|71319.5|71313.5|71312.3|71306.3|71319.5|71313.5|71310.4|71304.4|158
1756467000000|2025-08-29 11:30:00|71312|71306|71308.1|71302.1|71312|71306|71307.3|71301.3|126
1756467300000|2025-08-29 11:35:00|71308|71302|71311.6|71305.6|71313.9|71307.9|71307.2|71301.2|157
1756467600000|2025-08-29 11:40:00|71311.8|71305.8|71314|71308|71314.9|71308.9|71311|71305|108
1756467900000|2025-08-29 11:45:00|71313.8|71307.8|71311.9|71305.9|71317.2|71311.2|71311.5|71305.5|172
1756468200000|2025-08-29 11:50:00|71312|71306|71315.2|71309.2|71317.8|71310|71311.7|71305.6|154
1756468500000|2025-08-29 11:55:00|71315.4|71309.4|71315.3|71309.3|71317.1|71311.1|71313.7|71307.7|148
1756468800000|2025-08-29 12:00:00|71315.2|71309.2|71312.7|71306.7|71315.3|71309.3|71312.3|71306.3|200
1756469100000|2025-08-29 12:05:00|71313.3|71307.3|71309.7|71303.7|71314.8|71308.8|71308.6|71302.6|175
1756469400000|2025-08-29 12:10:00|71309.8|71303.8|71304.6|71298.6|71312.4|71306.4|71303.6|71297.6|218
1756469700000|2025-08-29 12:15:00|71304.5|71298.5|71306.3|71300.3|71307.8|71301.8|71301.4|71295.4|169
1756470000000|2025-08-29 12:20:00|71306.4|71300.4|71301.8|71295.8|71306.4|71300.4|71299|71293|226
1756470300000|2025-08-29 12:25:00|71301.6|71295.6|71302.6|71290.6|71302.9|71295.8|71294.9|71287|236
1756470600000|2025-08-29 12:30:00|71302.3|71290.3|71292.9|71286.9|71307.2|71295.6|71290.5|71280.9|507
1756470900000|2025-08-29 12:35:00|71292.8|71286.8|71298.7|71292.7|71301.8|71295.8|71289.7|71283.7|421
1756471200000|2025-08-29 12:40:00|71298.8|71292.8|71303.5|71297.5|71310.3|71304.3|71298.2|71292.2|311
1756471500000|2025-08-29 12:45:00|71303.7|71297.7|71303|71297|71305.8|71299.8|71299.6|71293.6|333
1756471800000|2025-08-29 12:50:00|71302.8|71296.8|71297.9|71291.9|71303.6|71297.6|71295.2|71289.2|361
1756472100000|2025-08-29 12:55:00|71298.1|71292.1|71295.6|71289.6|71298.5|71292.5|71292.4|71286.4|337
1756472400000|2025-08-29 13:00:00|71295.9|71289.9|71286.3|71280.3|71296.4|71290.4|71284|71278|455
1756472700000|2025-08-29 13:05:00|71286.2|71280.2|71286.8|71280.8|71291.7|71285.7|71286.2|71280.2|357
1756473000000|2025-08-29 13:10:00|71286.6|71280.6|71277.4|71271.4|71287|71281|71276.8|71270.8|309
1756473300000|2025-08-29 13:15:00|71277|71271|71277.5|71271.5|71278.9|71272.9|71273.5|71267.5|367
1756473600000|2025-08-29 13:20:00|71277.4|71271.4|71283.9|71277.9|71285.6|71279.6|71275.5|71269.5|359
1756473900000|2025-08-29 13:25:00|71283.7|71277.7|71282.4|71276.4|71288.7|71282.7|71279.5|71273.5|323
1756474200000|2025-08-29 13:30:00|71282.3|71276.3|71271.1|71265.1|71285.5|71279.5|71270.6|71264.6|435
1756474500000|2025-08-29 13:35:00|71270.9|71264.9|71266.2|71260.2|71273.7|71267.7|71264|71258|396
1756474800000|2025-08-29 13:40:00|71266.3|71260.3|71262.5|71250.5|71266.3|71260.3|71258.7|71250|312
1756475100000|2025-08-29 13:45:00|71262.6|71250.6|71259.1|71253.1|71264.1|71258.1|71257.5|71249.9|340
1756475400000|2025-08-29 13:50:00|71259|71253|71249.8|71243.8|71261.6|71255.6|71248.2|71242.2|380
1756475700000|2025-08-29 13:55:00|71249.7|71243.7|71251.4|71239.4|71254.6|71248.6|71244.7|71238|435
1756476000000|2025-08-29 14:00:00|71251.7|71239.7|71244.2|71238.2|71252.7|71245.7|71242.9|71236.9|408
1756476300000|2025-08-29 14:05:00|71243.6|71237.6|71239|71233|71245.9|71239.9|71236.8|71230.8|496
1756476600000|2025-08-29 14:10:00|71238.9|71232.9|71245|71239|71246.7|71240.7|71236.5|71230.5|419
1756476900000|2025-08-29 14:15:00|71245.1|71239.1|71240.7|71234.7|71246.9|71239.1|71236.4|71230.4|398
1756477200000|2025-08-29 14:20:00|71240.6|71234.6|71235.3|71229.3|71241.6|71235.6|71235.2|71229.2|333
1756477500000|2025-08-29 14:25:00|71235.4|71229.4|71234.8|71228.8|71242.9|71236.9|71234.7|71228.7|377
1756477800000|2025-08-29 14:30:00|71234.9|71228.9|71228.8|71222.8|71238.9|71232.9|71223.9|71217.9|504
1756478100000|2025-08-29 14:35:00|71228.7|71222.7|71224.7|71218.7|71230.5|71224.5|71219.4|71213.4|424
1756478400000|2025-08-29 14:40:00|71224.8|71218.8|71228.9|71222.9|71232.9|71226.9|71223.7|71217.7|418
1756478700000|2025-08-29 14:45:00|71227.8|71221.8|71229.8|71223.8|71235.8|71229.8|71227.4|71221.4|336
1756479000000|2025-08-29 14:50:00|71229.9|71223.9|71231|71225|71237.4|71231.4|71226.9|71220.9|388
1756479300000|2025-08-29 14:55:00|71230.9|71224.9|71230.8|71224.8|71230.9|71224.9|71220.2|71214.2|437
1756479600000|2025-08-29 15:00:00|71230.7|71224.7|71227.5|71221.5|71236.6|71229.8|71225.7|71218.3|531
1756479900000|2025-08-29 15:05:00|71227.6|71221.6|71229.6|71223.6|71234.4|71228.4|71226.5|71220.5|386
1756480200000|2025-08-29 15:10:00|71229.5|71223.5|71228.1|71222.1|71230.1|71224.1|71226|71220|294
1756480500000|2025-08-29 15:15:00|71228.3|71222.3|71223.6|71217.6|71228.3|71222.3|71222.1|71216.1|244
1756480800000|2025-08-29 15:20:00|71223.7|71217.7|71224.4|71218.4|71227.4|71221.4|71222.2|71216.2|212
1756481100000|2025-08-29 15:25:00|71224.2|71218.2|71230|71224|71231.9|71225.9|71224.2|71218.2|274
1756481400000|2025-08-29 15:30:00|71229.7|71223.7|71232.9|71226.9|71233.6|71227.6|71227|71221|299
1756481700000|2025-08-29 15:35:00|71232.8|71226.8|71231.9|71225.9|71232.8|71226.8|71225.2|71219.2|272
1756482000000|2025-08-29 15:40:00|71232|71226|71227.9|71221.9|71235.8|71229.8|71227.9|71221.9|207
1756482300000|2025-08-29 15:45:00|71228.1|71222.1|71221.4|71215.4|71228.8|71222.8|71221.1|71215.1|182
1756482600000|2025-08-29 15:50:00|71221.2|71215.2|71217.5|71211.5|71221.2|71215.2|71215.2|71209.2|215
1756482900000|2025-08-29 15:55:00|71217.8|71211.8|71220.2|71214.2|71220.7|71214.7|71214.4|71208.4|167
1756483200000|2025-08-29 16:00:00|71220|71214|71216.2|71210.2|71221.4|71215.4|71214.9|71208.9|253
1756483500000|2025-08-29 16:05:00|71216.1|71210.1|71219.5|71213.5|71219.5|71213.5|71213.7|71207.7|239
1756483800000|2025-08-29 16:10:00|71219.6|71213.6|71217.1|71211.1|71221.4|71215.4|71216.4|71210.4|211
1756484100000|2025-08-29 16:15:00|71217|71211|71221|71215|71221.7|71215.7|71216.4|71210.4|203
1756484400000|2025-08-29 16:20:00|71221.1|71215.1|71219.7|71213.7|71221.9|71215.9|71218.4|71212.4|235
1756484700000|2025-08-29 16:25:00|71219.6|71213.6|71222.4|71216.4|71223.3|71217.3|71219.1|71213.1|223
1756485000000|2025-08-29 16:30:00|71222.5|71216.5|71222.6|71216.6|71223.4|71217.4|71219.7|71210.4|190
1756485300000|2025-08-29 16:35:00|71222.5|71216.5|71224.2|71218.2|71224.6|71218.6|71221.4|71215.4|252
1756485600000|2025-08-29 16:40:00|71224.3|71218.3|71221.9|71215.9|71224.7|71218.7|71221.5|71215.5|206
1756485900000|2025-08-29 16:45:00|71221.8|71215.8|71226.7|71220.7|71226.8|71220.8|71221.5|71215.5|173
1756486200000|2025-08-29 16:50:00|71226.6|71220.6|71219.3|71213.3|71228|71222|71219.2|71213.2|137
1756486500000|2025-08-29 16:55:00|71219.2|71213.2|71216.5|71210.5|71219.4|71213.4|71215.2|71209.2|220
1756486800000|2025-08-29 17:00:00|71216.4|71210.4|71221.3|71215.3|71221.5|71215.5|71216|71210|214
1756487100000|2025-08-29 17:05:00|71221.2|71215.2|71222.8|71216.8|71223.6|71217.6|71217.9|71211.9|197
1756487400000|2025-08-29 17:10:00|71222.9|71216.9|71223.6|71217.6|71224.5|71218.5|71222.8|71216.8|153
1756487700000|2025-08-29 17:15:00|71223.8|71217.8|71221.2|71215.2|71225|71219|71220.5|71214.5|152
1756488000000|2025-08-29 17:20:00|71221.1|71215.1|71222.2|71216.2|71222.4|71216.4|71220.3|71214.3|181
1756488300000|2025-08-29 17:25:00|71222.3|71216.3|71222.6|71216.6|71223.7|71217.7|71221.8|71215.8|80
1756488600000|2025-08-29 17:30:00|71222.5|71216.5|71220.1|71214.1|71222.7|71216.7|71220.1|71214.1|159
1756488900000|2025-08-29 17:35:00|71220.4|71214.4|71221.7|71215.7|71223.9|71216.2|71220|71211.8|76
1756489200000|2025-08-29 17:40:00|71221.5|71215.5|71220.9|71214.9|71224.1|71218.1|71220.7|71214.7|92
1756489500000|2025-08-29 17:45:00|71220.8|71214.8|71224.4|71218.4|71224.4|71218.4|71218|71212|126
1756489800000|2025-08-29 17:50:00|71224.3|71218.3|71222.2|71216.2|71224.3|71218.3|71222.2|71216.2|105
1756490100000|2025-08-29 17:55:00|71222.1|71216.1|71224.3|71218.3|71227.1|71221.1|71222.1|71216.1|150
1756490400000|2025-08-29 18:00:00|71224.1|71218.1|71223.8|71217.8|71226.3|71220.3|71222.8|71216.8|161
1756490700000|2025-08-29 18:05:00|71223.9|71217.9|71224.4|71218.4|71226.2|71220.2|71223.4|71217.4|105
1756491000000|2025-08-29 18:10:00|71224.5|71218.5|71227.5|71221.5|71227.5|71221.5|71224.1|71218.1|77
1756491300000|2025-08-29 18:15:00|71227.4|71221.4|71225.9|71219.9|71227.5|71221.5|71225.1|71219.1|105
1756491600000|2025-08-29 18:20:00|71226|71220|71222.9|71216.9|71227.6|71221.6|71222.7|71216.7|112
1756491900000|2025-08-29 18:25:00|71222.8|71216.8|71224.5|71218.5|71224.6|71218.6|71222.6|71216.6|74
1756492200000|2025-08-29 18:30:00|71224.4|71218.4|71220.1|71214.1|71224.5|71218.5|71220|71214|55
1756492500000|2025-08-29 18:35:00|71220|71214|71220|71214|71220.6|71214.6|71218.3|71212.3|50
1756492800000|2025-08-29 18:40:00|71219.9|71213.9|71219.1|71213.1|71220|71214|71215.9|71209.9|104
1756493100000|2025-08-29 18:45:00|71219.2|71213.2|71216.7|71210.7|71219.7|71213.7|71216.7|71210.7|71
1756493400000|2025-08-29 18:50:00|71216.6|71210.6|71218.2|71212.2|71218.4|71212.4|71216.2|71210.2|78
1756493700000|2025-08-29 18:55:00|71218.1|71212.1|71216.6|71210.6|71218.1|71212.1|71214.4|71208.4|121
1756494000000|2025-08-29 19:00:00|71217.1|71211.1|71214.4|71208.4|71217.9|71211.9|71214.3|71208.3|64
1756494300000|2025-08-29 19:05:00|71214.6|71208.6|71215.6|71209.6|71216.1|71210.1|71214.3|71208.3|63
1756494600000|2025-08-29 19:10:00|71215.5|71209.5|71217.2|71211.2|71217.6|71211.6|71215.2|71209.2|35
1756494900000|2025-08-29 19:15:00|71217.1|71211.1|71216.1|71210.1|71217.5|71211.5|71216.1|71210.1|72
1756495200000|2025-08-29 19:20:00|71216|71210|71217.6|71211.6|71218|71212|71214.9|71208.9|95
1756495500000|2025-08-29 19:25:00|71217.7|71211.7|71217.1|71211.1|71219.7|71213.7|71217|71211|80
1756495800000|2025-08-29 19:30:00|71217.2|71211.2|71217.4|71211.4|71217.7|71211.7|71215.4|71209.4|73
1756496100000|2025-08-29 19:35:00|71217.2|71211.2|71216.7|71210.7|71217.7|71211.7|71216.6|71210.6|55
1756496400000|2025-08-29 19:40:00|71217|71211|71214.8|71208.8|71217.7|71211.7|71214.6|71208.6|57
1756496700000|2025-08-29 19:45:00|71215|71209|71215.1|71209.1|71215.6|71209.6|71214.6|71208.6|52
1756497000000|2025-08-29 19:50:00|71215|71209|71215.8|71209.8|71216.1|71210.1|71214.3|71208.3|55
1756497300000|2025-08-29 19:55:00|71216|71210|71219.2|71213.2|71220.4|71214.4|71215.8|71209.8|128
1756497600000|2025-08-29 20:00:00|71219.1|71213.1|71216.3|71210.3|71219.4|71213.4|71214.5|71208.5|102
1756497900000|2025-08-29 20:05:00|71216.4|71210.4|71220.3|71208.3|71220.7|71211.9|71215.5|71208.3|44
1756498200000|2025-08-29 20:10:00|71220.4|71208.4|71220.1|71208.1|71221.5|71209.5|71220.1|71208.1|51
1756498500000|2025-08-29 20:15:00|71220|71208|71221.2|71209.2|71221.6|71209.6|71220|71208|244
1756498800000|2025-08-29 20:20:00|71221.1|71209.1|71218.5|71206.5|71221.2|71209.2|71218.5|71206.5|33
1756499100000|2025-08-29 20:25:00|71218.9|71206.9|71215.8|71203.8|71220.1|71208.1|71215|71203|97
1756499400000|2025-08-29 20:30:00|71215.6|71203.6|71222.5|71210.5|71224|71212|71215.6|71203.6|111
1756499700000|2025-08-29 20:35:00|71222.6|71210.6|71224.6|71212.6|71224.6|71212.6|71222.5|71210.5|59
1756500000000|2025-08-29 20:40:00|71224.4|71212.4|71224.4|71212.4|71224.9|71212.9|71223.6|71211.6|98
1756500300000|2025-08-29 20:45:00|71224.6|71212.6|71224.7|71212.7|71228.4|71216.4|71224.1|71212.1|191
1756500600000|2025-08-29 20:50:00|71224.5|71212.5|71224.8|71212.8|71225.6|71213.6|71223.1|71211.1|101
1756500900000|2025-08-29 20:55:00|71224.7|71212.7|71229.8|71217.8|71233.3|71221.3|71220.4|71208.4|112
1756670400000|2025-08-31 20:00:00|71225.1|71213.1|71225.7|71211.7|71284.2|71213.1|71225.1|71150.6|7
1756671300000|2025-08-31 20:15:00|71284.2|71158.2|71225.7|71211.7|71284.2|71211.7|71225.7|71158.2|2
1756671600000|2025-08-31 20:20:00|71276.6|71150.6|71225.7|71211.7|71284.2|71211.7|71225.7|71150.6|3
1756671900000|2025-08-31 20:25:00|71280.1|71154.1|71225.7|71211.7|71280.1|71211.7|71225.7|71154.1|2
1756673700000|2025-08-31 20:55:00|71225.6|71211.6|71225.6|71211.6|71225.6|71211.6|71225.6|71211.6|1
1756674000000|2025-08-31 21:00:00|71222|71208|71222.7|71208.7|71222.7|71208.7|71222|71208|4
1756674300000|2025-08-31 21:05:00|71258|71179.6|71227.2|71213.2|71265.4|71213.2|71225.6|71172.7|9
1756674600000|2025-08-31 21:10:00|71281.9|71155.9|71226.3|71212.3|71282.1|71212.8|71226.2|71153.2|39
1756674900000|2025-08-31 21:15:00|71226.1|71212.1|71226.4|71212.4|71226.6|71212.6|71226|71212|18
1756675200000|2025-08-31 21:20:00|71226.3|71212.3|71225|71213|71226.8|71213.5|71224.6|71211.6|73
1756675500000|2025-08-31 21:25:00|71224.9|71212.9|71224.9|71212.9|71225.7|71213.7|71223.6|71211.6|120
1756675800000|2025-08-31 21:30:00|71224.8|71212.8|71224.7|71212.7|71224.8|71212.8|71224.7|71212.7|2
1756676100000|2025-08-31 21:35:00|71224.8|71212.8|71224.3|71212.3|71224.8|71212.8|71224.2|71212.2|19
1756676400000|2025-08-31 21:40:00|71224.4|71212.4|71223|71211|71224.5|71212.5|71222.7|71210.7|33
1756676700000|2025-08-31 21:45:00|71223.6|71211.6|71224.6|71212.6|71224.6|71212.6|71223.2|71211.2|28
1756677000000|2025-08-31 21:50:00|71224.5|71212.5|71224.5|71212.5|71225.8|71213.8|71224.4|71212.4|75
1756677300000|2025-08-31 21:55:00|71224.8|71212.8|71224.9|71212.9|71224.9|71212.9|71224.1|71212.1|16
1756677600000|2025-08-31 22:00:00|71224.7|71212.7|71242.2|71194.6|71242.4|71213.1|71223.1|71194.4|37
1756677900000|2025-08-31 22:05:00|71238.5|71197.7|71242.2|71194.4|71242.2|71201.2|71235.1|71194.4|24
1756678200000|2025-08-31 22:10:00|71238.6|71197.4|71234.5|71201.4|71241.3|71213|71223.9|71196.1|89
1756678500000|2025-08-31 22:15:00|71234.4|71201.5|71224.3|71212.3|71234.4|71212.3|71223.4|71201.5|45
1756678800000|2025-08-31 22:20:00|71223.8|71211.8|71220.6|71208.6|71224.3|71212.3|71220.6|71208.6|61
1756679100000|2025-08-31 22:25:00|71220.3|71208.3|71224.6|71212.6|71225.2|71213.2|71220.2|71208.2|72
1756679400000|2025-08-31 22:30:00|71224.5|71212.5|71225.5|71213.5|71225.7|71213.7|71223.6|71211.6|42
1756679700000|2025-08-31 22:35:00|71225.4|71213.4|71225.1|71213.1|71225.6|71213.6|71224.9|71212.9|29
1756680000000|2025-08-31 22:40:00|71225|71213|71224.5|71212.5|71225|71213|71224.1|71212.1|44
1756680300000|2025-08-31 22:45:00|71224.4|71212.4|71224.6|71212.6|71224.7|71212.7|71224.1|71212.1|40
1756680600000|2025-08-31 22:50:00|71224.5|71212.5|71224.9|71212.9|71225|71213|71224.2|71212.2|41
1756680900000|2025-08-31 22:55:00|71225|71213|71224.7|71212.7|71225.4|71213.4|71224.1|71212.1|49
1756681200000|2025-08-31 23:00:00|71224.2|71212.2|71224.5|71212.5|71225.1|71213.1|71224.2|71212.2|71
1756681500000|2025-08-31 23:05:00|71224.4|71212.4|71224.7|71212.7|71224.9|71212.9|71224.4|71212.4|41
1756681800000|2025-08-31 23:10:00|71224.8|71212.8|71225.6|71213.6|71225.8|71213.8|71224.8|71212.8|23
1756682100000|2025-08-31 23:15:00|71225.7|71213.7|71226.1|71214.1|71226.2|71214.2|71225.4|71213.4|121
1756682400000|2025-08-31 23:20:00|71226.2|71214.2|71225.8|71213.8|71226.5|71214.5|71225.7|71213.7|42
1756682700000|2025-08-31 23:25:00|71225.7|71213.7|71227|71215|71228.1|71216.1|71224.9|71212.9|109
1756683000000|2025-08-31 23:30:00|71227.2|71215.2|71229.6|71217.6|71232.2|71220.2|71227.2|71215.2|134
1756683300000|2025-08-31 23:35:00|71230.1|71218.1|71226.7|71214.7|71230.1|71218.1|71226.2|71214.2|211
1756683600000|2025-08-31 23:40:00|71226.8|71214.8|71229.2|71217.2|71229.4|71217.4|71225.1|71213.1|160
1756683900000|2025-08-31 23:45:00|71229.1|71217.1|71227|71215|71231|71219|71220.3|71208.3|147
1756684200000|2025-08-31 23:50:00|71227.1|71215.1|71219.2|71207.2|71227.2|71215.2|71218.9|71206.9|148
1756684500000|2025-08-31 23:55:00|71218.9|71206.9|71225.4|71213.4|71226.8|71214.8|71218.8|71206.8|328
1756684800000|2025-09-01 00:00:00|71225.3|71213.3|71226.2|71214.2|71228.9|71216.9|71222.1|71210.1|291
1756685100000|2025-09-01 00:05:00|71226.1|71214.1|71225.3|71213.3|71228.8|71216.8|71224|71212|236
1756685400000|2025-09-01 00:10:00|71225.1|71213.1|71227.5|71215.5|71228|71216|71223.4|71211.4|178
1756685700000|2025-09-01 00:15:00|71227.6|71215.6|71224.3|71212.3|71229.4|71217.4|71223.8|71211.8|193
1756686000000|2025-09-01 00:20:00|71224.4|71212.4|71228.9|71216.9|71229.5|71217.5|71223.6|71211.6|167
1756686300000|2025-09-01 00:25:00|71228.7|71216.7|71232.2|71220.2|71237.6|71225.6|71227.8|71215.8|202
1756686600000|2025-09-01 00:30:00|71232.3|71220.3|71224.9|71212.9|71232.3|71220.3|71224.1|71212.1|153
1756686900000|2025-09-01 00:35:00|71225.1|71213.1|71228.5|71216.5|71229|71217|71222.4|71210.4|183
1756687200000|2025-09-01 00:40:00|71228.6|71216.6|71231|71219|71232.1|71220.1|71226.6|71214.6|220
1756687500000|2025-09-01 00:45:00|71230.9|71218.9|71223|71211|71232.4|71220.4|71222.2|71210.2|225
1756687800000|2025-09-01 00:50:00|71222.8|71210.8|71230|71218|71230.2|71218.2|71222.2|71210.2|234
1756688100000|2025-09-01 00:55:00|71230.3|71218.3|71232.1|71220.1|71233.1|71221.1|71227|71215|247
1756688400000|2025-09-01 01:00:00|71231.8|71219.8|71225.9|71219.9|71232.6|71224.5|71225.9|71216.1|307
1756688700000|2025-09-01 01:05:00|71226|71220|71240.3|71234.3|71243.9|71235.8|71225.9|71219.9|325
1756689000000|2025-09-01 01:10:00|71240.2|71234.2|71233.9|71221.9|71245.4|71236.2|71232.2|71220.2|291
1756689300000|2025-09-01 01:15:00|71234|71222|71272.6|71260.6|71292.1|71280.1|71230.1|71218.1|561
1756689600000|2025-09-01 01:20:00|71272.2|71260.2|71268.3|71256.3|71285.1|71275.2|71268|71256|444
1756689900000|2025-09-01 01:25:00|71268.1|71256.1|71273.3|71261.3|71276.4|71264.4|71266.6|71254.6|349
1756690200000|2025-09-01 01:30:00|71274.9|71262.9|71286.1|71274.1|71299.6|71291.3|71274.3|71262.3|547
1756690500000|2025-09-01 01:35:00|71286.5|71274.5|71282.4|71270.4|71291.5|71285.5|71280.2|71270.4|516
1756690800000|2025-09-01 01:40:00|71282.5|71270.5|71277.3|71265.3|71285.5|71273.5|71271.6|71260.8|447
1756691100000|2025-09-01 01:45:00|71277.5|71265.5|71251|71245|71277.7|71265.7|71248.1|71240.8|540
1756691400000|2025-09-01 01:50:00|71251.1|71245.1|71263.6|71257.6|71263.6|71257.6|71249.2|71243.2|473
1756691700000|2025-09-01 01:55:00|71263.9|71257.9|71249.6|71243.6|71268.2|71261.1|71249.1|71241.8|518
1756692000000|2025-09-01 02:00:00|71249.8|71243.8|71264.7|71258.7|71265|71259|71249.2|71243.2|508
1756692300000|2025-09-01 02:05:00|71263.2|71257.2|71251|71245|71268.8|71262.8|71250.3|71243.4|610
1756692600000|2025-09-01 02:10:00|71250.9|71244.9|71251.2|71245.2|71257.1|71251.1|71245.6|71237.4|420
1756692900000|2025-09-01 02:15:00|71251.1|71245.1|71262|71256|71262.7|71256.7|71250.1|71244.1|439
1756693200000|2025-09-01 02:20:00|71262.1|71256.1|71273.6|71267.6|71276.2|71269.4|71259.8|71252.6|436
1756693500000|2025-09-01 02:25:00|71273.4|71267.4|71274.4|71268.4|71278.1|71270.8|71266|71256.7|425
1756693800000|2025-09-01 02:30:00|71274.5|71268.5|71292|71280|71295.2|71286|71272.4|71263|439
1756694100000|2025-09-01 02:35:00|71292.4|71280.4|71298.7|71292.7|71300.4|71292.7|71289|71280|437
1756694400000|2025-09-01 02:40:00|71298.8|71292.8|71289.9|71283.9|71301.8|71292.9|71287.4|71281.4|383
1756694700000|2025-09-01 02:45:00|71290|71284|71288.7|71282.7|71291.3|71285.3|71282.6|71276.6|403
1756695000000|2025-09-01 02:50:00|71288.6|71282.6|71280.4|71274.4|71290.2|71284.2|71278.6|71272.6|397
1756695300000|2025-09-01 02:55:00|71280.5|71274.5|71277.7|71271.7|71281.7|71275.7|71276.8|71270.8|458
1756695600000|2025-09-01 03:00:00|71277.8|71271.8|71263.7|71257.7|71277.8|71271.8|71261.7|71255.7|424
1756695900000|2025-09-01 03:05:00|71263.4|71257.4|71264|71258|71272|71266|71262.3|71256.3|385
1756696200000|2025-09-01 03:10:00|71263.8|71257.8|71267|71261|71269.8|71263.8|71263.8|71257.8|327
1756696500000|2025-09-01 03:15:00|71266.8|71260.8|71276.5|71270.5|71277.9|71271.9|71266.6|71260.6|299
1756696800000|2025-09-01 03:20:00|71276.4|71270.4|71272.9|71266.9|71276.4|71270.4|71268.5|71262.5|267
1756697100000|2025-09-01 03:25:00|71273|71267|71283.1|71277.1|71286.4|71280.4|71272.6|71264.2|372
1756697400000|2025-09-01 03:30:00|71283.3|71277.3|71287.8|71281.8|71290.6|71284.6|71280.5|71274.5|266
1756697700000|2025-09-01 03:35:00|71287.9|71281.9|71284.6|71278.6|71290.2|71284.2|71284.1|71278.1|250
1756698000000|2025-09-01 03:40:00|71284.4|71278.4|71282.3|71276.3|71286.3|71280.3|71281.8|71275.8|212
1756698300000|2025-09-01 03:45:00|71281.7|71275.7|71273.9|71267.9|71281.7|71275.7|71273.6|71267.5|199
1756698600000|2025-09-01 03:50:00|71273.7|71267.7|71273.6|71267.6|71274.7|71268.7|71272.5|71266.5|131
1756698900000|2025-09-01 03:55:00|71273.5|71267.5|71268.7|71262.7|71274.2|71268.2|71268.5|71259.8|156
1756699200000|2025-09-01 04:00:00|71268.8|71262.8|71265.9|71259.9|71269.2|71263.2|71265.6|71259.6|107
1756699500000|2025-09-01 04:05:00|71266|71260|71272|71266|71273|71267|71266|71260|116
1756699800000|2025-09-01 04:10:00|71271.8|71265.8|71275.7|71269.7|71276.2|71270.2|71271.8|71265.8|107
1756700100000|2025-09-01 04:15:00|71275.9|71269.9|71275.5|71269.5|71276.6|71270.6|71274.7|71268.7|65
1756700400000|2025-09-01 04:20:00|71275.7|71269.7|71273.7|71267.7|71276.9|71270.9|71273.6|71267.6|62
1756700700000|2025-09-01 04:25:00|71273.8|71267.8|71280|71274|71281.9|71275.9|71273.8|71267.8|154
1756701000000|2025-09-01 04:30:00|71280.1|71274.1|71282.1|71276.1|71282.4|71276.4|71280.1|71274.1|106
1756701300000|2025-09-01 04:35:00|71281.9|71275.9|71280.3|71274.3|71282.1|71276.1|71276.2|71270.2|142
1756701600000|2025-09-01 04:40:00|71280.2|71274.2|71280.6|71274.6|71281.5|71275.5|71280.1|71274.1|137
1756701900000|2025-09-01 04:45:00|71280.7|71274.7|71280.9|71274.9|71282.9|71276.9|71279.5|71273.5|78
1756702200000|2025-09-01 04:50:00|71280.8|71274.8|71281.9|71275.9|71283.9|71277.9|71280.3|71274.3|99
1756702500000|2025-09-01 04:55:00|71282|71276|71282.4|71276.4|71284.7|71278.7|71281.4|71275.4|135
1756702800000|2025-09-01 05:00:00|71282.3|71276.3|71277.7|71271.7|71283.5|71277.5|71276.3|71270.3|301
1756703100000|2025-09-01 05:05:00|71277.4|71271.4|71279.3|71273.3|71280.2|71274.2|71275.1|71269.1|257
1756703400000|2025-09-01 05:10:00|71279.2|71273.2|71280.1|71274.1|71280.7|71274.7|71278.1|71272.1|205
1756703700000|2025-09-01 05:15:00|71280|71274|71278.6|71272.6|71280.1|71274.1|71278.3|71272.3|127
1756704000000|2025-09-01 05:20:00|71278.7|71272.7|71278.5|71272.5|71285.2|71279.2|71275.5|71269.5|295
1756704300000|2025-09-01 05:25:00|71278.6|71272.6|71276.3|71270.3|71278.7|71272.7|71274.9|71268.9|199
1756704600000|2025-09-01 05:30:00|71276.2|71270.2|71274.2|71268.2|71279.4|71273.4|71274|71268|264
1756704900000|2025-09-01 05:35:00|71274.3|71268.3|71270.4|71264.4|71274.8|71268.8|71269|71263|258
1756705200000|2025-09-01 05:40:00|71270.5|71264.5|71275|71269|71275.5|71269.5|71268.6|71262.6|266
1756705500000|2025-09-01 05:45:00|71274.6|71268.6|71276.4|71270.4|71280.4|71274.4|71274.4|71268.4|255
1756705800000|2025-09-01 05:50:00|71276.5|71270.5|71268.3|71262.3|71276.8|71270.8|71263.7|71257.7|440
1756706100000|2025-09-01 05:55:00|71268.1|71262.1|71267.9|71261.9|71268.2|71262.2|71262.3|71256.3|479
1756706400000|2025-09-01 06:00:00|71268|71262|71266.3|71260.3|71269.3|71263.3|71264.8|71258.8|392
1756706700000|2025-09-01 06:05:00|71266.4|71260.4|71256.7|71250.7|71266.9|71260.9|71256.3|71250.3|374
1756707000000|2025-09-01 06:10:00|71256.6|71250.6|71255.8|71249.8|71258.9|71252.9|71254.2|71248.2|360
1756707300000|2025-09-01 06:15:00|71255.7|71249.7|71259.8|71253.8|71259.9|71253.9|71253.4|71247.4|285
1756707600000|2025-09-01 06:20:00|71260.2|71254.2|71265.3|71259.3|71268.5|71262.5|71257.9|71251.9|351
1756707900000|2025-09-01 06:25:00|71265.6|71259.6|71259.3|71253.3|71267.7|71261.7|71256.9|71250.3|362
1756708200000|2025-09-01 06:30:00|71259.1|71253.1|71260|71254|71262.3|71256.3|71256.8|71250.8|309
1756708500000|2025-09-01 06:35:00|71259.9|71253.9|71250.9|71244.9|71259.9|71253.9|71244.4|71238.4|399
1756708800000|2025-09-01 06:40:00|71250.7|71244.7|71266.4|71254.4|71267.6|71258.9|71250.7|71244.7|426
1756709100000|2025-09-01 06:45:00|71266.5|71254.5|71265|71253|71269.7|71258.6|71263.3|71252.9|362
1756709400000|2025-09-01 06:50:00|71264.9|71252.9|71263.5|71257.5|71266.7|71260.7|71260.2|71251|329
1756709700000|2025-09-01 06:55:00|71263.3|71257.3|71271.9|71265.9|71271.9|71265.9|71261.5|71255.5|342
1756710000000|2025-09-01 07:00:00|71271.8|71265.8|71274.5|71268.5|71276.1|71270.1|71269.5|71263.5|357
1756710300000|2025-09-01 07:05:00|71274.4|71268.4|71286.3|71280.3|71287.2|71281.2|71273.5|71267.5|354
1756710600000|2025-09-01 07:10:00|71286.4|71280.4|71286.8|71280.8|71287.5|71281.5|71282|71276|356
1756710900000|2025-09-01 07:15:00|71286.4|71280.4|71291.2|71285.2|71297.2|71291.2|71283.2|71277.2|404
1756711200000|2025-09-01 07:20:00|71291.1|71285.1|71294|71288|71295.5|71289.5|71287.4|71281.4|264
1756711500000|2025-09-01 07:25:00|71294.4|71288.4|71289.5|71283.5|71296.2|71290.2|71289.5|71283.5|196
1756711800000|2025-09-01 07:30:00|71289.7|71283.7|71294.6|71288.6|71297.5|71291.5|71289.5|71283.5|283
1756712100000|2025-09-01 07:35:00|71294.2|71288.2|71295.6|71289.6|71298.6|71290.6|71293.1|71285.7|259
1756712400000|2025-09-01 07:40:00|71295.7|71289.7|71292.8|71286.8|71301.3|71295.3|71291.7|71283.2|260
1756712700000|2025-09-01 07:45:00|71293.6|71287.6|71297.6|71291.6|71297.7|71291.7|71291.9|71285.9|253
1756713000000|2025-09-01 07:50:00|71297.8|71291.8|71293.6|71287.6|71301.6|71293.5|71292|71286|290
1756713300000|2025-09-01 07:55:00|71293.8|71287.8|71289.8|71283.8|71295.7|71289.7|71287.5|71281.5|333
1756713600000|2025-09-01 08:00:00|71290.2|71284.2|71293|71287|71294.4|71288.4|71285.7|71279.7|237
1756713900000|2025-09-01 08:05:00|71292.9|71286.9|71295.2|71289.2|71295.2|71289.2|71290.2|71284.2|176
1756714200000|2025-09-01 08:10:00|71295.4|71289.4|71295.7|71289.7|71298.7|71292.7|71294.4|71288.4|282
1756714500000|2025-09-01 08:15:00|71295.6|71289.6|71299.4|71293.4|71299.7|71293.7|71293.7|71287.7|211
1756714800000|2025-09-01 08:20:00|71299.3|71293.3|71297.1|71291.1|71300.2|71294.2|71296.9|71290.9|204
1756715100000|2025-09-01 08:25:00|71296.9|71290.9|71297|71291|71297.2|71291.2|71286.7|71280.7|331
1756715400000|2025-09-01 08:30:00|71297.2|71291.2|71296.3|71290.3|71298.5|71292.5|71292.2|71286.2|198
1756715700000|2025-09-01 08:35:00|71296.1|71290.1|71297.4|71291.4|71297.5|71291.5|71293.6|71287.6|204
1756716000000|2025-09-01 08:40:00|71297.5|71291.5|71304.2|71298.2|71314.2|71308.1|71297.1|71291.1|315
1756716300000|2025-09-01 08:45:00|71304.1|71298.1|71303.5|71297.5|71308.3|71302.3|71302.7|71296.7|203
1756716600000|2025-09-01 08:50:00|71303.6|71297.6|71302.4|71296.4|71304.7|71298.7|71300.2|71294.2|302
1756716900000|2025-09-01 08:55:00|71302.7|71296.7|71301.6|71295.6|71305.2|71297.1|71299.5|71292.2|166
1756717200000|2025-09-01 09:00:00|71301.8|71295.8|71306|71300|71306.5|71300.5|71300.9|71294.9|291
1756717500000|2025-09-01 09:05:00|71305.9|71299.9|71308.5|71302.5|71308.7|71302.7|71302.6|71296.6|264
1756717800000|2025-09-01 09:10:00|71308.7|71302.7|71307.1|71301.1|71311.8|71305.8|71306.8|71300.8|200
1756718100000|2025-09-01 09:15:00|71307.6|71301.6|71304.5|71298.5|71312|71306|71304.5|71298.5|220
1756718400000|2025-09-01 09:20:00|71304.6|71298.6|71300.2|71294.2|71305.4|71299.4|71300|71294|195
1756718700000|2025-09-01 09:25:00|71300|71294|71299.8|71293.8|71302.7|71296.7|71298.9|71292.9|158
1756719000000|2025-09-01 09:30:00|71299.7|71293.7|71298.8|71292.8|71300.7|71294.7|71298.2|71292.2|198
1756719300000|2025-09-01 09:35:00|71298.6|71292.6|71303.8|71297.8|71304.8|71298.6|71298.4|71292.4|179
1756719600000|2025-09-01 09:40:00|71303.6|71297.6|71308.1|71302.1|71308.9|71302.9|71301.8|71294.7|194
1756719900000|2025-09-01 09:45:00|71308.2|71302.2|71317.1|71311.1|71317.9|71311.9|71307.3|71301.3|188
1756720200000|2025-09-01 09:50:00|71317|71311|71317.6|71311.6|71320.4|71314.4|71316.4|71310.4|167
1756720500000|2025-09-01 09:55:00|71317.7|71311.7|71324.1|71318.1|71325.4|71319.4|71317.4|71311.4|142
1756720800000|2025-09-01 10:00:00|71324|71318|71321|71315|71324.8|71318.8|71317.5|71311.5|162
1756721100000|2025-09-01 10:05:00|71320.9|71314.9|71318.1|71312.1|71322.7|71316.7|71317.6|71311.6|90
1756721400000|2025-09-01 10:10:00|71318.2|71312.2|71317.6|71311.6|71319|71313|71317.4|71311.4|53
1756721700000|2025-09-01 10:15:00|71317.5|71311.5|71316.7|71310.7|71321.6|71315.6|71314.6|71308.6|215
1756722000000|2025-09-01 10:20:00|71316.8|71310.8|71318.8|71312.8|71324.7|71318.7|71316.7|71310.7|216
1756722300000|2025-09-01 10:25:00|71318.7|71312.7|71319.1|71313.1|71321.8|71315.8|71317.6|71311.6|152
1756722600000|2025-09-01 10:30:00|71319.2|71313.2|71319.5|71313.5|71320.4|71314.4|71316.2|71310.2|132
1756722900000|2025-09-01 10:35:00|71319.3|71313.3|71322.6|71316.6|71324.5|71318.5|71319.3|71313.3|158
1756723200000|2025-09-01 10:40:00|71322.5|71316.5|71323.6|71317.6|71324.2|71318.2|71321.7|71315.7|87
1756723500000|2025-09-01 10:45:00|71323.5|71317.5|71321.4|71315.4|71324|71318|71321.3|71315.3|122
1756723800000|2025-09-01 10:50:00|71321.6|71315.6|71320.1|71314.1|71322.1|71316.1|71319.6|71313.6|120
1756724100000|2025-09-01 10:55:00|71320.2|71314.2|71321.2|71315.2|71321.8|71315.8|71319.4|71313.4|198
1756724400000|2025-09-01 11:00:00|71321.3|71315.3|71314.3|71308.3|71322.6|71316.6|71312.9|71306.9|152
1756724700000|2025-09-01 11:05:00|71314|71308|71315.5|71309.5|71316.3|71310.3|71310.2|71304.2|175
1756725000000|2025-09-01 11:10:00|71315.3|71309.3|71316.5|71310.5|71321.1|71315.1|71315.3|71309.3|193
1756725300000|2025-09-01 11:15:00|71316.7|71310.7|71319|71313|71320.3|71314.3|71316.3|71310.3|186
1756725600000|2025-09-01 11:20:00|71319.1|71313.1|71317.6|71311.6|71320.6|71314.6|71317.6|71311.6|185
1756725900000|2025-09-01 11:25:00|71317.7|71311.7|71317.9|71311.9|71319.1|71313.1|71316.6|71310.6|187
1756726200000|2025-09-01 11:30:00|71317.8|71311.8|71316.5|71310.5|71318.7|71312.7|71314.1|71308.1|198
1756726500000|2025-09-01 11:35:00|71316.3|71310.3|71324|71312|71324.4|71313.4|71314.3|71308|148
1756726800000|2025-09-01 11:40:00|71324.1|71312.1|71321.2|71315.2|71324.9|71315.3|71319.3|71310.3|147
1756727100000|2025-09-01 11:45:00|71321|71315|71319.2|71313.2|71321.4|71315.4|71317.8|71311.8|81
1756727400000|2025-09-01 11:50:00|71319.1|71313.1|71318.8|71312.8|71319.1|71313.1|71317.7|71311.7|111
1756727700000|2025-09-01 11:55:00|71318.9|71312.9|71323.6|71317.6|71323.9|71317.9|71318.9|71312.9|235
1756728000000|2025-09-01 12:00:00|71323.8|71317.8|71324.4|71318.4|71327.1|71321.1|71323.3|71317.3|189
1756728300000|2025-09-01 12:05:00|71324.6|71318.6|71334.6|71328.6|71335.1|71329.1|71324.2|71318.2|152
1756728600000|2025-09-01 12:10:00|71334.5|71328.5|71333|71327|71334.6|71328.6|71328.1|71322.1|159
1756728900000|2025-09-01 12:15:00|71332.9|71326.9|71332.4|71326.4|71334.2|71328.2|71331|71325|135
1756729200000|2025-09-01 12:20:00|71332.3|71326.3|71334.1|71328.1|71334.3|71328.3|71331.2|71325.2|181
1756729500000|2025-09-01 12:25:00|71334|71328|71333.1|71327.1|71335.1|71329.1|71331.9|71325.9|192
1756729800000|2025-09-01 12:30:00|71333.5|71327.5|71334.3|71328.3|71337.2|71331.2|71333.2|71327.2|155
1756730100000|2025-09-01 12:35:00|71335.1|71329.1|71331|71325|71336|71330|71329.1|71323.1|174
1756730400000|2025-09-01 12:40:00|71330.7|71324.7|71334.1|71328.1|71334.1|71328.1|71330.3|71324.3|125
1756730700000|2025-09-01 12:45:00|71334.2|71328.2|71335.6|71329.6|71335.7|71329.7|71332.9|71326.9|181
1756731000000|2025-09-01 12:50:00|71335.4|71329.4|71336.7|71330.7|71337|71331|71334.3|71328.3|121
1756731300000|2025-09-01 12:55:00|71336.6|71330.6|71331.2|71325.2|71336.6|71330.6|71330.2|71324.2|217
1756731600000|2025-09-01 13:00:00|71331.1|71325.1|71337.6|71331.6|71339.8|71333.8|71328.2|71322.2|362
1756731900000|2025-09-01 13:05:00|71337.7|71331.7|71339.9|71333.9|71339.9|71333.9|71334.6|71328.6|285
1756732200000|2025-09-01 13:10:00|71340|71334|71339.1|71333.1|71342.4|71336.4|71338|71332|147
1756732500000|2025-09-01 13:15:00|71339.2|71333.2|71337|71331|71341.2|71335.2|71336|71330|191
1756732800000|2025-09-01 13:20:00|71337.3|71331.3|71341.4|71335.4|71341.5|71335.5|71335.7|71329.7|174
1756733100000|2025-09-01 13:25:00|71341.2|71335.2|71339.9|71333.9|71344.8|71338.8|71337.8|71331.8|251
1756733400000|2025-09-01 13:30:00|71339.7|71333.7|71338.5|71332.5|71342|71336|71337.2|71331.2|272
1756733700000|2025-09-01 13:35:00|71338.4|71332.4|71345.1|71339.1|71346.1|71340.1|71338.1|71332.1|236
1756734000000|2025-09-01 13:40:00|71345.2|71339.2|71346.4|71334.4|71349.6|71339.6|71340.9|71332.4|217
1756734300000|2025-09-01 13:45:00|71346.7|71334.7|71345.8|71339.8|71348.1|71340.5|71341.1|71334.2|178
1756734600000|2025-09-01 13:50:00|71345.5|71339.5|71349.5|71343.5|71355.1|71347.1|71345.5|71339.5|229
1756734900000|2025-09-01 13:55:00|71349.6|71343.6|71353.3|71347.3|71358.3|71352.3|71349.1|71343.1|223
1756735200000|2025-09-01 14:00:00|71353.4|71347.4|71349.7|71343.7|71356.5|71350.5|71345.8|71338.5|210
1756735500000|2025-09-01 14:05:00|71349.6|71343.6|71347.7|71341.7|71349.6|71343.6|71346|71340|169
1756735800000|2025-09-01 14:10:00|71347.9|71341.9|71342.9|71336.9|71347.9|71341.9|71341.3|71335.3|177
1756736100000|2025-09-01 14:15:00|71342.7|71336.7|71346.1|71340.1|71347.1|71341.1|71342.4|71336.4|157
1756736400000|2025-09-01 14:20:00|71346|71340|71343.7|71337.7|71346.7|71340.7|71343.3|71337.3|173
1756736700000|2025-09-01 14:25:00|71343.9|71337.9|71347.2|71341.2|71348|71342|71343.6|71337.6|188
1756737000000|2025-09-01 14:30:00|71347.1|71341.1|71348.4|71342.4|71350|71344|71347.1|71341.1|169
1756737300000|2025-09-01 14:35:00|71348.5|71342.5|71349.9|71343.9|71350.4|71344.4|71346.5|71340.5|181
1756737600000|2025-09-01 14:40:00|71350|71344|71346.1|71340.1|71352.5|71344.1|71342.7|71336.7|183
1756737900000|2025-09-01 14:45:00|71346.2|71340.2|71352.4|71346.4|71353.8|71346.9|71346.2|71340.2|189
1756738200000|2025-09-01 14:50:00|71352.3|71346.3|71350.3|71344.3|71354.7|71348.7|71347.8|71341.8|239
1756738500000|2025-09-01 14:55:00|71350.4|71344.4|71346.9|71340.9|71350.4|71344.4|71342.5|71336.5|242
1756738800000|2025-09-01 15:00:00|71347|71341|71351.1|71345.1|71351.2|71345.2|71345.7|71339.7|196
1756739100000|2025-09-01 15:05:00|71351.2|71345.2|71357.7|71351.7|71359.2|71353.2|71351.2|71345.2|212
1756739400000|2025-09-01 15:10:00|71357.6|71351.6|71356.7|71350.7|71357.6|71351.6|71353.9|71347.9|166
1756739700000|2025-09-01 15:15:00|71356.9|71350.9|71361.2|71355.2|71365.3|71358.6|71356.8|71349.7|212
1756740000000|2025-09-01 15:20:00|71361.5|71355.5|71362.7|71356.7|71368.3|71359.9|71361.2|71353.9|132
1756740300000|2025-09-01 15:25:00|71362.6|71356.6|71360.8|71354.8|71364|71358|71359.6|71353.6|164
1756740600000|2025-09-01 15:30:00|71361.2|71355.2|71362.4|71356.4|71362.5|71356.5|71359.7|71353.7|116
1756740900000|2025-09-01 15:35:00|71362.5|71356.5|71361.9|71355.9|71362.9|71356.9|71359.6|71353.6|193
1756741200000|2025-09-01 15:40:00|71361.8|71355.8|71362.8|71356.8|71363.3|71357.3|71361.7|71355.7|149
1756741500000|2025-09-01 15:45:00|71362.9|71356.9|71362.9|71356.9|71363.1|71357.1|71361.9|71355.9|140
1756741800000|2025-09-01 15:50:00|71363|71357|71362.8|71356.8|71363|71357|71361.1|71355.1|72
1756742100000|2025-09-01 15:55:00|71362.7|71356.7|71362.9|71356.9|71363.9|71357.9|71362.3|71356.3|78
1756742400000|2025-09-01 16:00:00|71362.8|71356.8|71367.8|71361.8|71368|71362|71362.8|71356.8|149
1756742700000|2025-09-01 16:05:00|71367.7|71361.7|71368|71362|71368.4|71362.4|71366|71360|150
1756743000000|2025-09-01 16:10:00|71367.8|71361.8|71365.8|71359.8|71368|71362|71364.3|71358.3|98
1756743300000|2025-09-01 16:15:00|71365.9|71359.9|71367.2|71361.2|71367.8|71361.8|71365.3|71359.3|57
1756743600000|2025-09-01 16:20:00|71367.1|71361.1|71361.9|71355.9|71367.1|71361.1|71361.8|71355.8|45
1756743900000|2025-09-01 16:25:00|71362|71356|71363.4|71357.4|71363.7|71357.7|71360|71354|93
1756744200000|2025-09-01 16:30:00|71363.3|71357.3|71361.4|71355.4|71363.3|71357.3|71361.4|71355.4|56
1756744500000|2025-09-01 16:35:00|71361.7|71355.7|71361.8|71355.8|71362|71356|71358.8|71352.8|74
1756744800000|2025-09-01 16:40:00|71361.7|71355.7|71358.8|71352.8|71361.7|71355.7|71358|71352|64
1756745100000|2025-09-01 16:45:00|71358.6|71352.6|71358.1|71352.1|71361.5|71352.8|71358.1|71349.2|36
1756745400000|2025-09-01 16:50:00|71358.2|71352.2|71355.8|71349.8|71359.1|71353.1|71355.8|71349.8|52
1756745700000|2025-09-01 16:55:00|71355.9|71349.9|71356.3|71350.3|71356.6|71350.6|71355|71349|42
1756746000000|2025-09-01 17:00:00|71356.4|71350.4|71357.9|71351.9|71358.2|71352.2|71356.4|71350.4|31
1756746300000|2025-09-01 17:05:00|71357.8|71351.8|71357.9|71351.9|71360.8|71352|71357.7|71348.6|37
1756746600000|2025-09-01 17:10:00|71358|71352|71358.1|71352.1|71358.3|71352.3|71357.5|71351.5|24
1756746900000|2025-09-01 17:15:00|71358.2|71352.2|71358.4|71352.4|71358.8|71352.8|71357.8|71351.8|70
1756747200000|2025-09-01 17:20:00|71358.5|71352.5|71360.2|71354.2|71360.6|71354.6|71358.5|71352.5|47
1756747500000|2025-09-01 17:25:00|71360.3|71354.3|71360.5|71354.5|71361.5|71355.5|71360|71354|71
1756747800000|2025-09-01 17:30:00|71360.4|71354.4|71359.9|71353.9|71360.7|71354.7|71358.2|71352.2|64
1756748100000|2025-09-01 17:35:00|71360|71354|71359.5|71353.5|71362.6|71354.1|71359.3|71350.6|132
1756748400000|2025-09-01 17:40:00|71359.7|71353.7|71360.1|71354.1|71360.1|71354.1|71359.4|71353.4|43
1756748700000|2025-09-01 17:45:00|71360.3|71354.3|71360.4|71354.4|71360.8|71354.8|71360.3|71354.3|26
1756749000000|2025-09-01 17:50:00|71360.6|71354.6|71360.6|71354.6|71360.7|71354.7|71360.4|71354.4|19
1756749300000|2025-09-01 17:55:00|71360.7|71354.7|71358.6|71352.6|71360.8|71354.8|71358.1|71352.1|34
1756749600000|2025-09-01 18:00:00|71358.5|71352.5|71358.3|71352.3|71358.6|71352.6|71357.5|71351.5|73
1756749900000|2025-09-01 18:05:00|71358.2|71352.2|71357.3|71351.3|71358.3|71352.3|71357.2|71351.2|56
1756750200000|2025-09-01 18:10:00|71357.2|71351.2|71357|71351|71357.8|71351.8|71357|71351|19
1756750500000|2025-09-01 18:15:00|71357.2|71351.2|71354.1|71348.1|71357.8|71351.8|71353.7|71347.7|52
1756750800000|2025-09-01 18:20:00|71354|71348|71355.4|71349.4|71355.4|71349.4|71354|71348|76
1756751100000|2025-09-01 18:25:00|71355.3|71349.3|71355.4|71349.4|71355.4|71349.4|71354.9|71348.9|73
1756751400000|2025-09-01 18:30:00|71355.5|71349.5|71357.7|71351.7|71357.7|71351.7|71355.2|71349.2|31
1756751700000|2025-09-01 18:35:00|71357.6|71351.6|71357.7|71351.7|71357.7|71351.7|71357.6|71351.6|12
1756752000000|2025-09-01 18:40:00|71357.6|71351.6|71357.2|71351.2|71357.7|71351.7|71357.1|71351.1|17
1756752300000|2025-09-01 18:45:00|71357.3|71351.3|71357.7|71351.7|71358|71352|71357.2|71351.2|69
1756752600000|2025-09-01 18:50:00|71357.8|71351.8|71357.8|71351.8|71358.1|71352.1|71357.5|71351.5|117
1756752900000|2025-09-01 18:55:00|71358.1|71352.1|71362.5|71350.5|71362.5|71354.6|71357.2|71350.5|72
1756753200000|2025-09-01 19:00:00|71362.1|71350.1|71362.1|71350.1|71362.3|71353.6|71358.5|71349.8|99
1756753500000|2025-09-01 19:05:00|71361.9|71349.9|71362|71350|71362.2|71353.5|71358.8|71349.4|55
1756753800000|2025-09-01 19:10:00|71361.8|71349.8|71359|71353|71362.1|71354|71358.7|71349.8|53
1756754100000|2025-09-01 19:15:00|71358.9|71352.9|71362.2|71350.2|71362.6|71353.6|71358.8|71349.8|110
1756754400000|2025-09-01 19:20:00|71362.1|71350.1|71362.1|71350.1|71362.3|71353.2|71358.8|71349.7|55
1756754700000|2025-09-01 19:25:00|71362.2|71350.2|71357.2|71351.2|71362.2|71353.2|71357.1|71349.8|49
1756755000000|2025-09-01 19:30:00|71357.4|71351.4|71356.7|71344.7|71360.2|71352.2|71356.4|71344.7|65
1756755300000|2025-09-01 19:35:00|71353.7|71347.7|71354.1|71348.1|71356.6|71348.1|71353.2|71344.4|40
1756755600000|2025-09-01 19:40:00|71353.9|71347.9|71356.8|71344.8|71357.1|71348.1|71353.8|71344.5|37
1756755900000|2025-09-01 19:45:00|71356.9|71344.9|71357|71345|71357.1|71348.6|71353.7|71344.6|26
1756756200000|2025-09-01 19:50:00|71357.1|71345.1|71356.7|71344.7|71357.1|71348.2|71353.8|71344.6|24
1756756500000|2025-09-01 19:55:00|71356.9|71344.9|71357.1|71345.1|71357.2|71348|71353.6|71344.5|19
1756756800000|2025-09-01 20:00:00|71357.2|71345.2|71356.7|71344.7|71357.2|71345.2|71356.5|71344.5|26
1756757100000|2025-09-01 20:05:00|71356.8|71344.8|71356.4|71344.4|71356.9|71344.9|71356.3|71344.3|20
1756757400000|2025-09-01 20:10:00|71356.5|71344.5|71356.5|71344.5|71356.6|71347.8|71353.4|71344.4|17
1756757700000|2025-09-01 20:15:00|71356.7|71344.7|71356.8|71344.8|71356.8|71348|71353.5|71344.5|23
1756758000000|2025-09-01 20:20:00|71356.7|71344.7|71356.7|71344.7|71356.8|71348|71353.8|71344.5|24
1756758300000|2025-09-01 20:25:00|71356.6|71344.6|71356.5|71344.5|71356.7|71347.9|71353.8|71344.4|17
1756758600000|2025-09-01 20:30:00|71356.6|71344.6|71355.7|71343.7|71356.7|71344.7|71355.1|71343.1|46
1756758900000|2025-09-01 20:35:00|71355.6|71343.6|71354.2|71342.2|71355.9|71343.9|71353.6|71341.6|46
1756759200000|2025-09-01 20:40:00|71354.3|71342.3|71356.5|71344.5|71357.2|71345.2|71354.2|71342.2|45
1756759500000|2025-09-01 20:45:00|71356.6|71344.6|71355.2|71343.2|71356.9|71344.9|71354.1|71342.1|47
1756759800000|2025-09-01 20:50:00|71355.3|71343.3|71355.5|71343.5|71356|71344|71355|71343|32
1756760100000|2025-09-01 20:55:00|71355.4|71343.4|71373.6|71315.6|71376|71346.6|71355.3|71315.6|79
1756760400000|2025-09-01 21:00:00|71374.4|71315.3|71379.7|71291.8|71384.1|71315.3|71373.8|71291.8|15
1756760700000|2025-09-01 21:05:00|71379.9|71292|71379.3|71288.2|71383.2|71295.4|71378|71288.2|52
1756761000000|2025-09-01 21:10:00|71378.5|71288.1|71377|71287.2|71379.7|71297.9|71371.6|71284.2|102
1756761300000|2025-09-01 21:15:00|71377.3|71291.3|71368.1|71304.1|71377.3|71310.4|71365.5|71287.1|251
1756761600000|2025-09-01 21:20:00|71367.2|71304|71369.3|71304.4|71369.3|71308.8|71360.6|71303.1|452
1756761900000|2025-09-01 21:25:00|71369.2|71304.3|71365.7|71307.3|71369.8|71308.9|71363.3|71302.8|304
1756762200000|2025-09-01 21:30:00|71367.7|71307.7|71360.2|71308.3|71367.7|71311.6|71359|71305.4|489
1756762500000|2025-09-01 21:35:00|71361|71308.7|71360.6|71310.2|71362.3|71310.6|71358.3|71308.2|286
1756762800000|2025-09-01 21:40:00|71359.3|71311.2|71358.7|71312.9|71365.2|71315.1|71358.7|71306.5|283
1756763100000|2025-09-01 21:45:00|71358.6|71312.8|71361.2|71312.9|71361.2|71315.3|71354.9|71308.9|274
1756763400000|2025-09-01 21:50:00|71360.9|71308.9|71362.9|71305.4|71365.2|71314.3|71359.1|71303|232
1756763700000|2025-09-01 21:55:00|71362.8|71305.8|71359.1|71307.9|71364.2|71313|71354.6|71304.1|270
1756764000000|2025-09-01 22:00:00|71359.6|71309.1|71358.6|71309.5|71360.7|71314.1|71354.9|71307.5|270
1756764300000|2025-09-01 22:05:00|71358.7|71309.3|71351.3|71318.5|71361.8|71318.9|71351.1|71306.8|263
1756764600000|2025-09-01 22:10:00|71356.6|71313.3|71350.1|71311.1|71359.2|71329|71341|71304.6|228
1756764900000|2025-09-01 22:15:00|71350|71311|71350.9|71313.6|71351.3|71315.6|71345.7|71310.2|190
1756765200000|2025-09-01 22:20:00|71350.5|71313.8|71338.3|71326.3|71351.1|71326.7|71337|71313.6|199
1756765500000|2025-09-01 22:25:00|71338.4|71326.4|71338.7|71326.7|71348.4|71327|71337.4|71316.8|160
1756765800000|2025-09-01 22:30:00|71338.6|71326.6|71339.5|71327.5|71349.1|71328.7|71338|71316.8|206
1756766100000|2025-09-01 22:35:00|71339.3|71327.3|71339.8|71327.8|71342.1|71330.1|71337.9|71325.9|230
1756766400000|2025-09-01 22:40:00|71340|71328|71339.1|71327.1|71347.1|71328.4|71337.4|71317.1|186
1756766700000|2025-09-01 22:45:00|71339|71327|71338.1|71326.1|71348.5|71327.1|71336.4|71315|97
1756767000000|2025-09-01 22:50:00|71338.4|71326.4|71346.3|71315.5|71347.1|71326.6|71336.4|71315.1|100
1756767300000|2025-09-01 22:55:00|71346.2|71315.4|71337.4|71325.4|71347.3|71326.8|71335.9|71314.8|112
1756767600000|2025-09-01 23:00:00|71337.9|71325.9|71339.3|71327.3|71348.9|71329.1|71337.9|71318|129
1756767900000|2025-09-01 23:05:00|71339.4|71327.4|71348.2|71317.7|71348.5|71327.4|71336|71317.2|96
1756768200000|2025-09-01 23:10:00|71348.4|71317.9|71342.4|71330.4|71348.4|71331|71338.9|71317.7|178
1756768500000|2025-09-01 23:15:00|71342.6|71330.6|71340.8|71328.8|71342.8|71330.8|71340.6|71328.6|160
1756768800000|2025-09-01 23:20:00|71341|71329|71340.7|71328.7|71341.4|71329.4|71335.1|71323.1|226
1756769100000|2025-09-01 23:25:00|71340.8|71328.8|71338.8|71326.8|71341.2|71329.2|71336.8|71324.8|260
1756769400000|2025-09-01 23:30:00|71338.5|71326.5|71338.1|71326.1|71339.7|71327.7|71336.6|71324.6|189
1756769700000|2025-09-01 23:35:00|71338.2|71326.2|71340.2|71328.2|71340.4|71328.4|71337.3|71325.3|248
1756770000000|2025-09-01 23:40:00|71340.8|71328.8|71339.2|71327.2|71340.9|71328.9|71337.3|71325.3|220
1756770300000|2025-09-01 23:45:00|71338.3|71326.3|71332.3|71320.3|71339|71327|71330.7|71318.7|262
1756770600000|2025-09-01 23:50:00|71332.2|71320.2|71334|71322|71335.2|71323.2|71330|71318|303
1756770900000|2025-09-01 23:55:00|71333.9|71321.9|71338.3|71326.3|71339.1|71327.1|71333.6|71321.6|221
1756771200000|2025-09-02 00:00:00|71338|71326|71342|71330|71342.7|71330.7|71329.6|71317.6|562
1756771500000|2025-09-02 00:05:00|71342.3|71330.3|71345.2|71333.2|71348.3|71336.3|71340.4|71328.4|492
1756771800000|2025-09-02 00:10:00|71345.4|71333.4|71350.3|71338.3|71351.4|71339.4|71341.9|71329.9|316
1756772100000|2025-09-02 00:15:00|71350.4|71338.4|71351|71339|71353.1|71341.1|71348.6|71336.6|360
1756772400000|2025-09-02 00:20:00|71350.9|71338.9|71347.1|71335.1|71353.8|71341.8|71345.5|71333.5|300
1756772700000|2025-09-02 00:25:00|71347.2|71335.2|71344.1|71332.1|71347.8|71335.8|71338.6|71329.8|169
1756773000000|2025-09-02 00:30:00|71344.3|71332.3|71341.9|71329.9|71344.3|71336.6|71337.8|71328.2|188
1756773300000|2025-09-02 00:35:00|71342|71330|71336.4|71324.4|71342.6|71330.6|71329.8|71323.8|188
1756773600000|2025-09-02 00:40:00|71336.3|71324.3|71336.6|71330.6|71342.9|71334.3|71333.4|71324.3|261
1756773900000|2025-09-02 00:45:00|71336.5|71330.5|71350|71338|71354.6|71343.8|71335.6|71326.4|234
1756774200000|2025-09-02 00:50:00|71349.9|71337.9|71344.4|71332.4|71354.6|71342.6|71339.8|71332|289
1756774500000|2025-09-02 00:55:00|71344|71332|71343.5|71331.5|71348|71336|71339.1|71327.1|246
1756774800000|2025-09-02 01:00:00|71343|71331|71348.3|71342.3|71348.5|71342.5|71340.7|71330.4|377
1756775100000|2025-09-02 01:05:00|71348.8|71342.8|71352.8|71346.8|71356.3|71350.3|71348.2|71342.2|256
1756775400000|2025-09-02 01:10:00|71352.9|71346.9|71353.3|71341.3|71355.9|71349.9|71343.2|71333.5|301
1756775700000|2025-09-02 01:15:00|71353.9|71341.9|71360.9|71354.9|71370|71360.8|71353.8|71341.8|289
1756776000000|2025-09-02 01:20:00|71361.1|71355.1|71359.7|71353.7|71365.8|71359.8|71356.9|71350|284
1756776300000|2025-09-02 01:25:00|71359.6|71353.6|71356.5|71350.5|71360.4|71354.4|71348.5|71339.3|294
1756776600000|2025-09-02 01:30:00|71356.6|71350.6|71351|71345|71384.4|71376.8|71346.6|71340.6|638
1756776900000|2025-09-02 01:35:00|71351.1|71345.1|71369.2|71363.2|71371.8|71365.8|71349.3|71343.3|535
1756777200000|2025-09-02 01:40:00|71369|71363|71387.3|71381.3|71387.3|71381.3|71357|71350.2|577
1756777500000|2025-09-02 01:45:00|71387.2|71381.2|71357.4|71351.4|71392.3|71386.3|71357.3|71351.3|574
1756777800000|2025-09-02 01:50:00|71357.6|71351.6|71359.8|71353.8|71368|71362|71354.1|71348.1|520
1756778100000|2025-09-02 01:55:00|71359.7|71353.7|71373.2|71367.2|71379.3|71370.8|71354.8|71346.5|504
1756778400000|2025-09-02 02:00:00|71373|71367|71388.7|71382.7|71389|71383|71370.3|71364.3|540
1756778700000|2025-09-02 02:05:00|71388.9|71382.9|71383.1|71377.1|71391.2|71385.2|71380.5|71374.5|469
1756779000000|2025-09-02 02:10:00|71383.3|71377.3|71400.4|71394.4|71403.8|71394.6|71380.1|71374.1|473
1756779300000|2025-09-02 02:15:00|71400.3|71394.3|71383.2|71377.2|71405.2|71399.2|71383.2|71377.2|412
1756779600000|2025-09-02 02:20:00|71383.1|71377.1|71374.7|71368.7|71383.9|71377.9|71372.9|71366.9|352
1756779900000|2025-09-02 02:25:00|71375.2|71369.2|71381.2|71375.2|71382.3|71376.3|71372.4|71366.4|327
1756780200000|2025-09-02 02:30:00|71381.4|71375.4|71394|71388|71395.6|71389.6|71379.2|71373.2|479
1756780500000|2025-09-02 02:35:00|71394.1|71388.1|71403.9|71397.9|71404.1|71398.1|71388.6|71382.6|380
1756780800000|2025-09-02 02:40:00|71404|71398|71412.5|71406.5|71422.4|71413.6|71402.4|71396.4|475
1756781100000|2025-09-02 02:45:00|71412.6|71406.6|71430.2|71424.2|71432.7|71426.7|71412|71406|474
1756781400000|2025-09-02 02:50:00|71430.3|71424.3|71428.6|71422.6|71430.5|71424.5|71420.5|71413.1|355
1756781700000|2025-09-02 02:55:00|71428.7|71422.7|71432|71426|71439.9|71433.9|71427.9|71421.9|417
1756782000000|2025-09-02 03:00:00|71433.2|71427.2|71421.3|71415.3|71436.3|71430.3|71417.9|71411.9|436
1756782300000|2025-09-02 03:05:00|71421|71415|71426.3|71420.3|71426.5|71420.5|71416.1|71410.1|350
1756782600000|2025-09-02 03:10:00|71426.1|71420.1|71426|71420|71428.8|71422.8|71422.3|71416.3|290
1756782900000|2025-09-02 03:15:00|71425.9|71419.9|71424.6|71418.6|71429.9|71423.9|71422.5|71416.5|286
1756783200000|2025-09-02 03:20:00|71424|71418|71422.6|71416.6|71429.1|71423.1|71419.7|71413.7|268
1756783500000|2025-09-02 03:25:00|71422.8|71416.8|71420.3|71414.3|71424.7|71418.7|71418.4|71412.4|270
1756783800000|2025-09-02 03:30:00|71419.9|71413.9|71409.3|71403.3|71423.6|71415.4|71407.8|71401.8|233
1756784100000|2025-09-02 03:35:00|71409.1|71403.1|71416.5|71410.5|71417.8|71411.8|71408.7|71402.7|197
1756784400000|2025-09-02 03:40:00|71416.3|71410.3|71421.5|71415.5|71424.3|71418.3|71415.6|71409.6|229
1756784700000|2025-09-02 03:45:00|71421.6|71415.6|71426.4|71420.4|71427.7|71421.7|71421.6|71415.6|93
1756785000000|2025-09-02 03:50:00|71426.3|71420.3|71424.4|71418.4|71426.4|71420.4|71424.1|71418.1|109
1756785300000|2025-09-02 03:55:00|71424.6|71418.6|71421.9|71415.9|71427.4|71421.4|71419.5|71413.5|103
1756785600000|2025-09-02 04:00:00|71422|71416|71425.4|71419.4|71430.2|71424.2|71421.2|71415.2|194
1756785900000|2025-09-02 04:05:00|71425.3|71419.3|71422.1|71416.1|71427|71421|71421|71415|127
1756786200000|2025-09-02 04:10:00|71422|71416|71426.4|71420.4|71427.6|71421.6|71421.4|71415.4|160
1756786500000|2025-09-02 04:15:00|71426.2|71420.2|71424.2|71418.2|71426.8|71420.8|71420|71414|159
1756786800000|2025-09-02 04:20:00|71424.4|71418.4|71426.7|71420.7|71430.5|71424.5|71424.2|71418.2|135
1756787100000|2025-09-02 04:25:00|71426.6|71420.6|71428.5|71422.5|71428.5|71422.5|71425.5|71419.5|97
1756787400000|2025-09-02 04:30:00|71428.4|71422.4|71425.5|71419.5|71428.6|71422.6|71422.5|71416.5|120
1756787700000|2025-09-02 04:35:00|71425.3|71419.3|71425.3|71419.3|71427.4|71421.4|71420.8|71414.8|151
1756788000000|2025-09-02 04:40:00|71425.4|71419.4|71420.2|71414.2|71426.3|71420.3|71420.2|71414.2|190
1756788300000|2025-09-02 04:45:00|71420.4|71414.4|71423.7|71417.7|71423.7|71417.7|71417.2|71411.2|196
1756788600000|2025-09-02 04:50:00|71423.6|71417.6|71422.8|71416.8|71425|71419|71420.6|71414.6|159
1756788900000|2025-09-02 04:55:00|71422.7|71416.7|71424.6|71418.6|71425.6|71419.6|71420.7|71414.7|142
1756789200000|2025-09-02 05:00:00|71424.9|71418.9|71420|71414|71428.6|71422.6|71418.3|71412.3|370
1756789500000|2025-09-02 05:05:00|71419.9|71413.9|71418.3|71412.3|71420.6|71414.6|71417.6|71411.6|247
1756789800000|2025-09-02 05:10:00|71418.2|71412.2|71420.2|71414.2|71422|71416|71417.6|71411.6|279
1756790100000|2025-09-02 05:15:00|71420.1|71414.1|71417.5|71411.5|71420.9|71414.9|71417|71411|237
1756790400000|2025-09-02 05:20:00|71417.6|71411.6|71422.2|71416.2|71425.8|71419.8|71417.6|71411.6|255
1756790700000|2025-09-02 05:25:00|71422|71416|71421.3|71415.3|71423.4|71417.4|71418.9|71412.9|267
1756791000000|2025-09-02 05:30:00|71421.2|71415.2|71414.3|71408.3|71422.5|71416.5|71413.7|71407.7|289
1756791300000|2025-09-02 05:35:00|71414.6|71408.6|71412.4|71406.4|71416.4|71410.4|71409.5|71403.5|305
1756791600000|2025-09-02 05:40:00|71412.5|71406.5|71403.1|71397.1|71413|71407|71402.7|71396.7|302
1756791900000|2025-09-02 05:45:00|71403.2|71397.2|71405.4|71399.4|71408.3|71402.3|71402|71396|376
1756792200000|2025-09-02 05:50:00|71405.7|71399.7|71411.8|71405.8|71413.2|71407.2|71405.1|71399.1|326
1756792500000|2025-09-02 05:55:00|71411.9|71405.9|71416.3|71410.3|71418|71412|71410.8|71404.8|298
1756792800000|2025-09-02 06:00:00|71415.9|71409.9|71409.4|71403.4|71416.5|71410.5|71409.2|71400.6|409
1756793100000|2025-09-02 06:05:00|71409|71403|71415.5|71409.5|71416.8|71410.8|71408.7|71402.7|352
1756793400000|2025-09-02 06:10:00|71415.8|71409.8|71420.9|71414.9|71421.4|71415.4|71415.3|71408|326
1756793700000|2025-09-02 06:15:00|71420.4|71414.4|71425.9|71419.9|71431.1|71425.1|71420.1|71414.1|345
1756794000000|2025-09-02 06:20:00|71425.5|71419.5|71431.1|71425.1|71437.5|71429|71422.2|71416.2|375
1756794300000|2025-09-02 06:25:00|71431.4|71425.4|71424.3|71418.3|71436.1|71426.3|71423.9|71417.9|372
1756794600000|2025-09-02 06:30:00|71424|71418|71420.3|71414.3|71425.5|71419.5|71415.5|71409.5|430
1756794900000|2025-09-02 06:35:00|71420.4|71414.4|71409.8|71403.8|71422.4|71416.4|71409.2|71403.2|388
1756795200000|2025-09-02 06:40:00|71410.2|71404.2|71413.1|71407.1|71415.6|71409.6|71405.2|71399.2|348
1756795500000|2025-09-02 06:45:00|71412.9|71406.9|71406.1|71400.1|71417|71408|71403.5|71396.3|361
1756795800000|2025-09-02 06:50:00|71406.3|71400.3|71413.4|71407.4|71413.7|71407.7|71403.7|71397.7|386
1756796100000|2025-09-02 06:55:00|71413.3|71407.3|71414.4|71408.4|71417|71411|71412.7|71406.7|406
1756796400000|2025-09-02 07:00:00|71414.1|71408.1|71412.7|71406.7|71414.4|71408.4|71406|71400|404
1756796700000|2025-09-02 07:05:00|71412.8|71406.8|71413.7|71401.7|71414|71408|71408.3|71400.5|376
1756797000000|2025-09-02 07:10:00|71413.6|71401.6|71445.9|71433.9|71447|71435|71409.8|71401.2|595
1756797300000|2025-09-02 07:15:00|71445.8|71433.8|71430.4|71424.4|71447|71437.7|71428.7|71422.7|576
1756797600000|2025-09-02 07:20:00|71430.6|71424.6|71459|71453|71460.5|71454.5|71430.6|71424.6|501
1756797900000|2025-09-02 07:25:00|71458.8|71452.8|71455.6|71449.6|71460.6|71453.6|71449.6|71443|609
1756798200000|2025-09-02 07:30:00|71455.3|71449.3|71464.1|71458.1|71464.7|71458.7|71448.1|71442.1|556
1756798500000|2025-09-02 07:35:00|71463.9|71457.9|71465.7|71459.7|71475.2|71469.2|71458.2|71452.2|558
1756798800000|2025-09-02 07:40:00|71465.8|71459.8|71456.4|71450.4|71469.8|71460.8|71453.1|71444.7|563
1756799100000|2025-09-02 07:45:00|71456.5|71450.5|71460.2|71454.2|71460.4|71454.4|71451|71445|437
1756799400000|2025-09-02 07:50:00|71459.8|71453.8|71476.9|71470.9|71482.5|71476.5|71459.8|71453.8|569
1756799700000|2025-09-02 07:55:00|71476.8|71470.8|71483.8|71477.8|71486.5|71480.5|71473|71467|600
1756800000000|2025-09-02 08:00:00|71484.3|71478.3|71485.3|71479.3|71486.4|71480.4|71471.7|71465.7|517
1756800300000|2025-09-02 08:05:00|71485.4|71479.4|71487.5|71481.5|71495.1|71488.1|71484.1|71476.3|519
1756800600000|2025-09-02 08:10:00|71487.4|71481.4|71474.4|71468.4|71488.5|71482.5|71472.8|71466.8|464
1756800900000|2025-09-02 08:15:00|71474.5|71468.5|71479.7|71473.7|71480.6|71474.6|71469|71463|380
1756801200000|2025-09-02 08:20:00|71479.6|71473.6|71474.2|71468.2|71479.8|71473.8|71467.5|71461.5|350
1756801500000|2025-09-02 08:25:00|71474|71468|71469.8|71463.8|71480.9|71474.9|71464.4|71458.4|493
1756801800000|2025-09-02 08:30:00|71469.6|71463.6|71464.5|71458.5|71473.3|71467.3|71464.2|71458.2|397
1756802100000|2025-09-02 08:35:00|71464.4|71458.4|71463.6|71457.6|71466.5|71460.5|71459.4|71453.4|305
1756802400000|2025-09-02 08:40:00|71463.8|71457.8|71454|71448|71463.9|71457.9|71449.1|71443|388
1756802700000|2025-09-02 08:45:00|71454.2|71448.2|71461.4|71455.4|71462.3|71456.3|71454.2|71448.2|326
1756803000000|2025-09-02 08:50:00|71461.3|71455.3|71468.1|71462.1|71472|71466|71459.5|71453.5|344
1756803300000|2025-09-02 08:55:00|71468.5|71462.5|71469.3|71463.3|71475.7|71466.9|71467.5|71460.2|314
1756803600000|2025-09-02 09:00:00|71469.4|71463.4|71460.5|71454.5|71470.1|71464.1|71460.2|71454.2|300
1756803900000|2025-09-02 09:05:00|71460.4|71454.4|71474.7|71468.7|71475.2|71469.2|71460.4|71454.4|336
1756804200000|2025-09-02 09:10:00|71474.8|71468.8|71471.3|71459.3|71474.9|71468.9|71468|71459.1|319
1756804500000|2025-09-02 09:15:00|71471.6|71459.6|71471.4|71465.4|71473.4|71467|71465.3|71458.5|299
1756804800000|2025-09-02 09:20:00|71471.6|71465.6|71473.4|71467.4|71486.2|71477.9|71468.3|71462.3|459
1756805100000|2025-09-02 09:25:00|71473|71467|71466.6|71460.6|71474.4|71468.4|71464.7|71458.7|362
1756805400000|2025-09-02 09:30:00|71466.7|71460.7|71472|71466|71473.9|71466.9|71466.7|71460.7|304
1756805700000|2025-09-02 09:35:00|71472.1|71466.1|71471.3|71465.3|71474.6|71468.6|71468.9|71462.9|327
1756806000000|2025-09-02 09:40:00|71473|71467|71473.7|71467.7|71475.5|71469.5|71470.3|71464.3|278
1756806300000|2025-09-02 09:45:00|71473.8|71467.8|71461.5|71455.5|71476.9|71470.9|71461.4|71455.4|223
1756806600000|2025-09-02 09:50:00|71461.3|71455.3|71453|71447|71461.5|71455.5|71451.8|71445.8|251
1756806900000|2025-09-02 09:55:00|71452.2|71446.2|71446.9|71440.9|71453.1|71447.1|71445.5|71439.5|239
1756807200000|2025-09-02 10:00:00|71446.5|71440.5|71441.5|71435.5|71449.4|71443.4|71441.2|71435.2|181
1756807500000|2025-09-02 10:05:00|71441.2|71435.2|71435.9|71423.9|71441.9|71435.6|71429.1|71422|205
1756807800000|2025-09-02 10:10:00|71436|71424|71431.7|71425.7|71437.4|71425.8|71429.5|71420.9|167
1756808100000|2025-09-02 10:15:00|71431.8|71425.8|71443.9|71431.9|71443.9|71431.9|71428.7|71420.3|252
1756808400000|2025-09-02 10:20:00|71443.5|71431.5|71448.3|71442.3|71460.6|71454.6|71440.7|71431.5|276
1756808700000|2025-09-02 10:25:00|71448.1|71442.1|71448|71442|71451|71445|71446.4|71440.4|254
1756809000000|2025-09-02 10:30:00|71447.9|71441.9|71436.2|71430.2|71448.9|71442.9|71435.4|71429.4|318
1756809300000|2025-09-02 10:35:00|71436.3|71430.3|71433.4|71427.4|71438.4|71432.4|71432.8|71426.8|250
1756809600000|2025-09-02 10:40:00|71433.5|71427.5|71429.4|71423.4|71435.4|71429.4|71427.5|71421.5|174
1756809900000|2025-09-02 10:45:00|71429.5|71423.5|71428.7|71422.7|71431.7|71425.5|71427.7|71418.7|202
1756810200000|2025-09-02 10:50:00|71428.5|71422.5|71425.4|71419.4|71431.6|71425.6|71424.8|71418.8|259
1756810500000|2025-09-02 10:55:00|71425.3|71419.3|71423.5|71417.5|71425.7|71419.7|71420.1|71414.1|276
1756810800000|2025-09-02 11:00:00|71423.7|71417.7|71415|71409|71424.1|71418.1|71414.5|71408.5|349
1756811100000|2025-09-02 11:05:00|71414.9|71408.9|71423.9|71417.9|71424.4|71418.4|71414.6|71408.6|200
1756811400000|2025-09-02 11:10:00|71424|71418|71421.4|71415.4|71424.3|71418.3|71419.5|71413.5|256
1756811700000|2025-09-02 11:15:00|71421.3|71415.3|71425.9|71419.9|71426.4|71420.4|71420.9|71414.9|198
1756812000000|2025-09-02 11:20:00|71426.1|71420.1|71422.5|71416.5|71427.2|71421.2|71419|71413|249
1756812300000|2025-09-02 11:25:00|71422.4|71416.4|71428.1|71422.1|71428.7|71422.7|71420|71414|268
1756812600000|2025-09-02 11:30:00|71428.2|71422.2|71430.7|71424.7|71433.4|71425.5|71425.3|71419.3|264
1756812900000|2025-09-02 11:35:00|71430.8|71424.8|71426.7|71420.7|71430.8|71424.8|71425|71419|240
1756813200000|2025-09-02 11:40:00|71426.2|71420.2|71421.9|71415.9|71426.4|71420.4|71418.7|71412.7|292
1756813500000|2025-09-02 11:45:00|71421.6|71415.6|71424.6|71412.6|71426.7|71418.6|71420.5|71412|249
1756813800000|2025-09-02 11:50:00|71424.9|71412.9|71421.8|71409.8|71426.7|71414.7|71419|71408.5|278
1756814100000|2025-09-02 11:55:00|71421.7|71409.7|71421|71415|71426.1|71417|71418.9|71409.7|246
1756814400000|2025-09-02 12:00:00|71421.2|71415.2|71419.2|71413.2|71423.4|71417.4|71415.3|71409.3|328
1756814700000|2025-09-02 12:05:00|71419.1|71413.1|71420.4|71414.4|71420.6|71414.6|71415.6|71409.6|316
1756815000000|2025-09-02 12:10:00|71420.2|71414.2|71432.7|71420.7|71435.1|71424.8|71419.4|71413.4|336
1756815300000|2025-09-02 12:15:00|71432.6|71420.6|71447|71435|71454.8|71443.3|71432.6|71420.6|410
1756815600000|2025-09-02 12:20:00|71446.9|71434.9|71453.6|71441.6|71454.6|71445.2|71446.1|71434.2|453
1756815900000|2025-09-02 12:25:00|71453.5|71441.5|71454.5|71442.5|71454.8|71444.9|71447.6|71435.6|491
1756816200000|2025-09-02 12:30:00|71454.6|71442.6|71458.5|71452.5|71459.6|71453.6|71448.5|71438.5|410
1756816500000|2025-09-02 12:35:00|71458.4|71452.4|71467.3|71461.3|71468.3|71461.3|71457.8|71451.8|451
1756816800000|2025-09-02 12:40:00|71467.4|71461.4|71463.6|71457.6|71468.4|71462.4|71459.3|71453.3|372
1756817100000|2025-09-02 12:45:00|71463.5|71457.5|71467.3|71461.3|71470.3|71464.3|71461.4|71455.4|330
1756817400000|2025-09-02 12:50:00|71467.2|71461.2|71476.8|71470.8|71480.3|71471|71462.6|71455.8|325
1756817700000|2025-09-02 12:55:00|71476.4|71470.4|71475.9|71469.9|71489.6|71478.2|71471|71463.8|544
1756818000000|2025-09-02 13:00:00|71475.3|71469.3|71471.7|71465.7|71480.7|71474.7|71470.6|71464.6|504
1756818300000|2025-09-02 13:05:00|71471.8|71465.8|71450.4|71444.4|71471.8|71465.8|71450.2|71444.2|460
1756818600000|2025-09-02 13:10:00|71450.3|71444.3|71441.6|71435.6|71451.9|71445.9|71441|71435|535
1756818900000|2025-09-02 13:15:00|71441.8|71435.8|71439.8|71433.8|71442.8|71436.8|71433.9|71427.9|426
1756819200000|2025-09-02 13:20:00|71440|71434|71431.4|71425.4|71441.2|71435|71427.4|71421.4|395
1756819500000|2025-09-02 13:25:00|71431.1|71425.1|71423.9|71417.9|71431.1|71425.1|71421.6|71415.6|399
1756819800000|2025-09-02 13:30:00|71423.8|71417.8|71429|71423|71437.1|71431.1|71420|71414|528
1756820100000|2025-09-02 13:35:00|71429.2|71423.2|71427.7|71421.7|71429.3|71423.3|71419.8|71413.8|447
1756820400000|2025-09-02 13:40:00|71427.2|71421.2|71429.1|71417.1|71431.2|71422.2|71423.5|71415.3|358
1756820700000|2025-09-02 13:45:00|71429.2|71417.2|71426.3|71420.3|71433.6|71425.1|71419.2|71413.2|425
1756821000000|2025-09-02 13:50:00|71426.2|71420.2|71425.3|71419.3|71432.7|71426.7|71423.2|71417.2|457
1756821300000|2025-09-02 13:55:00|71425.1|71419.1|71425.7|71413.7|71425.7|71419.1|71415.5|71409.5|439
1756821600000|2025-09-02 14:00:00|71426.3|71414.3|71402.1|71390.1|71426.3|71414.3|71394|71384.5|653
1756821900000|2025-09-02 14:05:00|71401.9|71389.9|71392.1|71386.1|71403.5|71396.5|71391.3|71385.3|579
1756822200000|2025-09-02 14:10:00|71392|71386|71390.8|71384.8|71403.4|71397.4|71389.9|71383.9|544
1756822500000|2025-09-02 14:15:00|71390.6|71384.6|71391.5|71385.5|71395.6|71386.4|71383.5|71377|522
1756822800000|2025-09-02 14:20:00|71391.3|71385.3|71397.4|71391.4|71399.3|71393.3|71391.2|71381.2|530
1756823100000|2025-09-02 14:25:00|71398.2|71392.2|71400.9|71394.9|71401.6|71395.6|71395.1|71389.1|498
1756823400000|2025-09-02 14:30:00|71400.5|71394.5|71405.4|71399.4|71413.5|71407.5|71400.4|71394.4|463
1756823700000|2025-09-02 14:35:00|71405.3|71399.3|71397.8|71391.8|71405.3|71399.3|71396.2|71390.2|370
1756824000000|2025-09-02 14:40:00|71398.1|71392.1|71396.7|71384.7|71401.7|71395.7|71391.8|71382.1|484
1756824300000|2025-09-02 14:45:00|71396.6|71384.6|71393.7|71387.7|71398.8|71392.8|71388.8|71382.6|511
1756824600000|2025-09-02 14:50:00|71394.9|71388.9|71391.3|71385.3|71409.6|71403.6|71390.2|71384.2|559
1756824900000|2025-09-02 14:55:00|71391.4|71385.4|71388.8|71382.8|71394.8|71388.8|71385.5|71379.5|483
1756825200000|2025-09-02 15:00:00|71388.4|71382.4|71387|71381|71389|71383|71383|71377|428
1756825500000|2025-09-02 15:05:00|71387.5|71381.5|71394.5|71388.5|71394.7|71388.7|71383.6|71377.6|450
1756825800000|2025-09-02 15:10:00|71394.4|71388.4|71406.5|71400.5|71410.6|71404.6|71393.1|71387.1|471
1756826100000|2025-09-02 15:15:00|71406.4|71400.4|71396.4|71390.4|71412.3|71406.3|71396.3|71390.3|384
1756826400000|2025-09-02 15:20:00|71396.5|71390.5|71393.6|71387.6|71399.3|71393.3|71390|71384|380
1756826700000|2025-09-02 15:25:00|71393.2|71387.2|71393.6|71387.6|71394.8|71388.8|71388.8|71382.8|358
1756827000000|2025-09-02 15:30:00|71393.5|71387.5|71397.2|71391.2|71397.4|71391.4|71390|71384|272
1756827300000|2025-09-02 15:35:00|71396.8|71390.8|71405.6|71399.6|71406.8|71400.8|71393|71387|388
1756827600000|2025-09-02 15:40:00|71405.4|71399.4|71405.3|71399.3|71411.7|71404.6|71400|71394|464
1756827900000|2025-09-02 15:45:00|71405.2|71399.2|71389|71383|71405.8|71399.8|71388.7|71382.7|442
1756828200000|2025-09-02 15:50:00|71389.1|71383.1|71397.9|71391.9|71401.2|71395.2|71384.4|71378.4|387
1756828500000|2025-09-02 15:55:00|71397.7|71391.7|71398.7|71392.7|71404.1|71398.1|71396.1|71390.1|330
1756828800000|2025-09-02 16:00:00|71398.8|71392.8|71397.2|71391.2|71403.8|71397.8|71396.3|71390.3|383
1756829100000|2025-09-02 16:05:00|71397.3|71391.3|71396.2|71390.2|71398.6|71392.6|71391|71385|379
1756829400000|2025-09-02 16:10:00|71396.3|71390.3|71395.6|71383.6|71398.6|71392.6|71391.7|71382.8|339
1756829700000|2025-09-02 16:15:00|71395.9|71383.9|71405.1|71399.1|71405.5|71399.5|71391.1|71383.1|280
1756830000000|2025-09-02 16:20:00|71405.4|71399.4|71398.9|71392.9|71406.6|71400.6|71397.7|71391.7|269
1756830300000|2025-09-02 16:25:00|71399.3|71393.3|71402.5|71396.5|71408.1|71402.1|71398.7|71392.7|369
1756830600000|2025-09-02 16:30:00|71402.6|71396.6|71403.1|71397.1|71408|71399.3|71401.4|71391.4|244
1756830900000|2025-09-02 16:35:00|71402.7|71396.7|71401.1|71395.1|71406.5|71397.5|71400.5|71392.2|245
1756831200000|2025-09-02 16:40:00|71401.5|71395.5|71403.5|71397.5|71408.4|71399.8|71400.9|71394.9|274
1756831500000|2025-09-02 16:45:00|71403.6|71397.6|71400.7|71394.7|71403.6|71397.6|71397.7|71391.7|255
1756831800000|2025-09-02 16:50:00|71400.8|71394.8|71400.9|71394.9|71401|71395|71396.4|71390.4|280
1756832100000|2025-09-02 16:55:00|71401|71395|71403.2|71397.2|71406.6|71400.6|71400.7|71394.7|266
1756832400000|2025-09-02 17:00:00|71403.1|71397.1|71403.8|71397.8|71406.3|71400.3|71401.1|71395.1|206
1756832700000|2025-09-02 17:05:00|71403.7|71397.7|71401|71395|71404.1|71398.1|71399.1|71393.1|231
1756833000000|2025-09-02 17:10:00|71400.7|71394.7|71396.1|71390.1|71403.7|71397.7|71395.4|71389.4|262
1756833300000|2025-09-02 17:15:00|71396.3|71390.3|71390.7|71384.7|71396.5|71390.5|71389.3|71383.3|276
1756833600000|2025-09-02 17:20:00|71390.6|71384.6|71390.1|71384.1|71395|71389|71388.5|71382.5|188
1756833900000|2025-09-02 17:25:00|71390|71384|71393.1|71387.1|71393.4|71387.4|71389.9|71383.9|144
1756834200000|2025-09-02 17:30:00|71393.3|71387.3|71396|71390|71396|71390|71390.1|71384.1|201
1756834500000|2025-09-02 17:35:00|71396.1|71390.1|71397.7|71391.7|71398.7|71392.7|71396|71390|177
1756834800000|2025-09-02 17:40:00|71397.8|71391.8|71397.8|71391.8|71404|71398|71397|71391|235
1756835100000|2025-09-02 17:45:00|71397.9|71391.9|71396.1|71390.1|71399.7|71393.7|71395.3|71389.3|244
1756835400000|2025-09-02 17:50:00|71396|71390|71394.6|71388.6|71396|71390|71392|71386|146
1756835700000|2025-09-02 17:55:00|71394.5|71388.5|71394.7|71388.7|71395.9|71389.9|71392.4|71386.4|198
1756836000000|2025-09-02 18:00:00|71394.6|71388.6|71397.4|71391.4|71397.7|71391.7|71393.9|71387.9|141
1756836300000|2025-09-02 18:05:00|71397.5|71391.5|71399.8|71393.8|71400.7|71394.7|71397.3|71391.3|171
1756836600000|2025-09-02 18:10:00|71400|71394|71395.3|71389.3|71400|71394|71393.5|71387.5|162
1756836900000|2025-09-02 18:15:00|71395.2|71389.2|71396.9|71390.9|71398.1|71392.1|71393.8|71387.8|165
1756837200000|2025-09-02 18:20:00|71397|71391|71393.7|71387.7|71397.2|71391.2|71392.7|71386.7|165
1756837500000|2025-09-02 18:25:00|71393.9|71387.9|71396|71390|71396.8|71390.8|71393.5|71387.5|319
1756837800000|2025-09-02 18:30:00|71396.4|71390.4|71400.7|71394.7|71401.4|71395.4|71395.9|71389.9|161
1756838100000|2025-09-02 18:35:00|71400.8|71394.8|71407.9|71401.9|71410.4|71404.4|71400.8|71394.8|237
1756838400000|2025-09-02 18:40:00|71408|71402|71408.4|71402.4|71410.8|71404.8|71406.6|71400.6|133
1756838700000|2025-09-02 18:45:00|71408.5|71402.5|71406.5|71400.5|71410.8|71404.8|71406.1|71400.1|262
1756839000000|2025-09-02 18:50:00|71406.6|71400.6|71407.3|71401.3|71408.4|71402.4|71405|71399|170
1756839300000|2025-09-02 18:55:00|71407.2|71401.2|71407.1|71401.1|71409.9|71403.9|71406.5|71400.5|158
1756839600000|2025-09-02 19:00:00|71406.7|71400.7|71403.4|71397.4|71407.3|71401.3|71402.6|71396.6|267
1756839900000|2025-09-02 19:05:00|71403.1|71397.1|71401.7|71395.7|71406.1|71398.3|71401.1|71393.3|217
1756840200000|2025-09-02 19:10:00|71401.4|71395.4|71397|71385|71403.7|71395.4|71394.2|71384.9|187
1756840500000|2025-09-02 19:15:00|71397.3|71385.3|71390|71384|71398.2|71388.8|71388.6|71380.5|207
1756840800000|2025-09-02 19:20:00|71389.9|71383.9|71386.9|71380.9|71390.5|71384.5|71386.6|71380.6|140
1756841100000|2025-09-02 19:25:00|71387|71381|71387.5|71381.5|71388.1|71382.1|71385|71379|150
1756841400000|2025-09-02 19:30:00|71387.4|71381.4|71388.1|71382.1|71388.8|71382.8|71385.4|71379.4|217
1756841700000|2025-09-02 19:35:00|71388.2|71382.2|71386.4|71380.4|71389|71383|71384.9|71378.9|135
1756842000000|2025-09-02 19:40:00|71386.5|71380.5|71386.4|71380.4|71387.2|71381.2|71384.6|71378.6|148
1756842300000|2025-09-02 19:45:00|71386.5|71380.5|71386.9|71380.9|71387.9|71381.9|71385.9|71379.9|100
1756842600000|2025-09-02 19:50:00|71387|71381|71387.8|71381.8|71388.1|71382.1|71385.5|71379.5|105
1756842900000|2025-09-02 19:55:00|71387.7|71381.7|71387.5|71381.5|71395.5|71389.5|71386.5|71380.5|128
1756843200000|2025-09-02 20:00:00|71390.2|71378.2|71389|71383|71392|71386|71386.3|71377.2|224
1756843500000|2025-09-02 20:05:00|71388.9|71382.9|71384.7|71378.7|71389.3|71383.3|71384.7|71378.7|117
1756843800000|2025-09-02 20:10:00|71383.5|71377.5|71386.9|71380.9|71387.5|71380.9|71383.4|71375.4|59
1756844100000|2025-09-02 20:15:00|71386.8|71380.8|71391.5|71379.5|71391.5|71381.6|71386.8|71378|83
1756844400000|2025-09-02 20:20:00|71391.6|71379.6|71392.9|71380.9|71393.3|71381.3|71391.5|71379.5|27
1756844700000|2025-09-02 20:25:00|71393.1|71381.1|71393.5|71381.5|71393.6|71384.7|71390.3|71380.6|55
1756845000000|2025-09-02 20:30:00|71393.4|71381.4|71391.7|71379.7|71393.4|71383.6|71389.5|71379.4|65
1756845300000|2025-09-02 20:35:00|71391.6|71379.6|71391.7|71379.7|71391.8|71379.8|71390.1|71378.1|53
1756845600000|2025-09-02 20:40:00|71391.6|71379.6|71391.1|71379.1|71391.9|71379.9|71390.8|71378.8|60
1756845900000|2025-09-02 20:45:00|71390.9|71378.9|71390.6|71378.6|71390.9|71381.7|71386.7|71377.5|67
1756846200000|2025-09-02 20:50:00|71390.1|71378.1|71390.3|71378.3|71390.8|71378.8|71389.5|71377.5|35
1756846500000|2025-09-02 20:55:00|71390.2|71378.2|71391.2|71379.2|71402.6|71379.4|71388.4|71368.1|158
1756846800000|2025-09-02 21:00:00|71391.3|71379.3|71406.1|71364|71413.2|71379.3|71391.2|71357|7
1756847100000|2025-09-02 21:05:00|71407|71363.2|71405.9|71362.1|71413|71366.6|71401.6|71357|46
1756847400000|2025-09-02 21:10:00|71405.8|71362|71402.3|71365.7|71406.2|71365.7|71402.3|71361.6|35
1756847700000|2025-09-02 21:15:00|71402.7|71365.8|71403.1|71367.6|71403.5|71368.2|71402.7|71365.7|18
1756848000000|2025-09-02 21:20:00|71403.5|71367.9|71402.6|71368.2|71403.5|71368.4|71402.1|71367.3|38
1756848300000|2025-09-02 21:25:00|71402.5|71368.3|71402|71368.4|71402.7|71369|71402|71368.2|29
1756848600000|2025-09-02 21:30:00|71401.9|71367.8|71401.2|71368.2|71402.3|71368.7|71400.7|71367.5|84
1756848900000|2025-09-02 21:35:00|71401.3|71367.9|71401.3|71367.9|71401.9|71368.7|71400.5|71367.6|68
1756849200000|2025-09-02 21:40:00|71401.6|71368|71401.3|71368.1|71401.7|71368.4|71400.7|71367.8|99
1756849500000|2025-09-02 21:45:00|71401.4|71368.2|71401.4|71368.1|71401.6|71368.4|71401|71368|47
1756849800000|2025-09-02 21:50:00|71401.5|71368.2|71391.5|71357.9|71401.5|71368.3|71385.7|71344.4|102
1756850100000|2025-09-02 21:55:00|71391.2|71358.2|71385.4|71373.4|71396.5|71373.9|71385.2|71358.2|124
1756850400000|2025-09-02 22:00:00|71385.3|71373.3|71385.2|71373.2|71385.8|71373.8|71384.8|71372.8|109
1756850700000|2025-09-02 22:05:00|71385.3|71373.3|71385|71373|71385.8|71373.8|71384.7|71372.7|89
1756851000000|2025-09-02 22:10:00|71385.1|71373.1|71385.7|71373.7|71386.1|71374.1|71384.9|71372.9|95
1756851300000|2025-09-02 22:15:00|71385.6|71373.6|71386.5|71374.5|71387.7|71375.7|71385.1|71373.1|134
1756851600000|2025-09-02 22:20:00|71386.7|71374.7|71387.7|71375.7|71387.7|71375.7|71385.8|71373.8|138
1756851900000|2025-09-02 22:25:00|71387.6|71375.6|71387.1|71375.1|71388|71376|71385.9|71373.9|165
1756852200000|2025-09-02 22:30:00|71387.4|71375.4|71387.5|71375.5|71388.9|71376.9|71386.7|71374.7|155
1756852500000|2025-09-02 22:35:00|71387.1|71375.1|71387.7|71375.7|71389|71377|71386.6|71374.6|123
1756852800000|2025-09-02 22:40:00|71387.8|71375.8|71388.7|71376.7|71388.9|71376.9|71387|71375|139
1756853100000|2025-09-02 22:45:00|71388.6|71376.6|71388.5|71376.5|71389.2|71377.2|71387.6|71375.6|170
1756853400000|2025-09-02 22:50:00|71388.4|71376.4|71388.6|71376.6|71389.5|71377.5|71388|71376|136
1756853700000|2025-09-02 22:55:00|71388.5|71376.5|71387.7|71375.7|71395.7|71383.7|71387.3|71375.3|197
1756854000000|2025-09-02 23:00:00|71387.6|71375.6|71388.4|71376.4|71391.9|71379.9|71386.4|71374.4|183
1756854300000|2025-09-02 23:05:00|71388.5|71376.5|71387.2|71375.2|71388.5|71376.5|71387.1|71375.1|65
1756854600000|2025-09-02 23:10:00|71387.3|71375.3|71387.6|71375.6|71387.7|71375.7|71387|71375|83
1756854900000|2025-09-02 23:15:00|71387.7|71375.7|71388|71376|71388.1|71376.1|71386.9|71374.9|64
1756855200000|2025-09-02 23:20:00|71388.2|71376.2|71387.3|71375.3|71388.5|71376.5|71387.1|71375.1|64
1756855500000|2025-09-02 23:25:00|71387.5|71375.5|71387.4|71375.4|71388.2|71376.2|71387.1|71375.1|124
1756855800000|2025-09-02 23:30:00|71387.3|71375.3|71387.4|71375.4|71388.5|71376.5|71386.4|71374.4|165
1756856100000|2025-09-02 23:35:00|71387.5|71375.5|71387.1|71375.1|71388.5|71376.5|71386|71374|172
1756856400000|2025-09-02 23:40:00|71386.9|71374.9|71386.9|71374.9|71388.3|71376.3|71386.1|71374.1|205
1756856700000|2025-09-02 23:45:00|71387.1|71375.1|71389.9|71377.9|71390.4|71378.4|71386|71374|289
1756857000000|2025-09-02 23:50:00|71390|71378|71389.9|71377.9|71390.9|71378.9|71388.4|71376.4|329
1756857300000|2025-09-02 23:55:00|71390|71378|71391.4|71379.4|71392.3|71380.3|71388.6|71376.6|268
1756857600000|2025-09-03 00:00:00|71391.5|71379.5|71401|71389|71407.4|71395.4|71387.2|71375.2|617
1756857900000|2025-09-03 00:05:00|71401.2|71389.2|71412|71400|71412.6|71400.6|71401.2|71389.2|518
1756858200000|2025-09-03 00:10:00|71411.4|71399.4|71412|71400|71415.5|71403.5|71408.3|71396.3|405
1756858500000|2025-09-03 00:15:00|71411.1|71399.1|71405.5|71399.5|71413|71403.8|71404.4|71392.4|435
1756858800000|2025-09-03 00:20:00|71405.4|71399.4|71408.7|71396.7|71411.6|71402.9|71401.4|71392|478
1756859100000|2025-09-03 00:25:00|71408.6|71396.6|71406.7|71400.7|71412.4|71404|71403.8|71394.5|415
1756859400000|2025-09-03 00:30:00|71407.1|71401.1|71403.2|71397.2|71409.2|71401.1|71398.3|71392.3|282
1756859700000|2025-09-03 00:35:00|71403.3|71397.3|71405.3|71399.3|71408.4|71401.6|71398|71392|273
1756860000000|2025-09-03 00:40:00|71405.4|71399.4|71409.3|71403.3|71410.2|71404.2|71401.2|71393.6|287
1756860300000|2025-09-03 00:45:00|71409.4|71403.4|71406.2|71400.2|71409.4|71403.4|71403.3|71397.3|328
1756860600000|2025-09-03 00:50:00|71406.1|71400.1|71401.7|71395.7|71409.6|71400.5|71401.4|71394.6|418
1756860900000|2025-09-03 00:55:00|71400.8|71394.8|71407.2|71401.2|71411.4|71402.5|71400.8|71394|275
1756861200000|2025-09-03 01:00:00|71407.3|71401.3|71400.5|71394.5|71410.9|71404.9|71398.9|71392.9|401
1756861500000|2025-09-03 01:05:00|71400.4|71394.4|71400.1|71394.1|71403.2|71397.2|71399.6|71393.6|203
1756861800000|2025-09-03 01:10:00|71400|71394|71386.8|71374.8|71401.1|71395.1|71383.9|71371.9|310
1756862100000|2025-09-03 01:15:00|71386.7|71374.7|71402.2|71390.2|71419.6|71407.6|71381.6|71369.6|526
1756862400000|2025-09-03 01:20:00|71402.3|71390.3|71401.5|71389.5|71409.6|71397.6|71393.8|71381.8|344
1756862700000|2025-09-03 01:25:00|71401.6|71389.6|71389|71377|71402.5|71392|71387|71376.5|271
1756863000000|2025-09-03 01:30:00|71388.7|71376.7|71363.6|71357.6|71388.7|71376.7|71363.2|71353.9|592
1756863300000|2025-09-03 01:35:00|71363.5|71357.5|71372.4|71366.4|71373.8|71367.8|71356.8|71350.8|439
1756863600000|2025-09-03 01:40:00|71372.6|71366.6|71380.9|71368.9|71386.1|71375.8|71369.7|71360.3|487
1756863900000|2025-09-03 01:45:00|71379|71367|71385|71379|71392.3|71385.3|71366.9|71358.5|484
1756864200000|2025-09-03 01:50:00|71385.3|71379.3|71394.4|71388.4|71396.9|71390.9|71384.3|71378.3|318
1756864500000|2025-09-03 01:55:00|71394.3|71388.3|71395|71389|71402.6|71396.4|71394.3|71388.3|325
1756864800000|2025-09-03 02:00:00|71395.1|71389.1|71410|71404|71410.9|71404.1|71394.8|71388.8|381
1756865100000|2025-09-03 02:05:00|71410.1|71404.1|71392.6|71386.6|71410.1|71404.1|71392.2|71386.2|381
1756865400000|2025-09-03 02:10:00|71392.5|71386.5|71406.9|71400.9|71407.9|71401.9|71389.1|71383.1|385
1756865700000|2025-09-03 02:15:00|71406.8|71400.8|71395.9|71383.9|71409.2|71403.2|71391.5|71383.9|315
1756866000000|2025-09-03 02:20:00|71395.8|71383.8|71394.6|71388.6|71395.8|71389.8|71390.5|71382.9|275
1756866300000|2025-09-03 02:25:00|71394.7|71388.7|71400.6|71394.6|71403.3|71397.3|71394.6|71388.6|244
1756866600000|2025-09-03 02:30:00|71400.7|71394.7|71413.2|71407.2|71415.1|71409.1|71398.2|71392.2|427
1756866900000|2025-09-03 02:35:00|71413.3|71407.3|71436.1|71430.1|71440.6|71434.2|71411.7|71405.7|470
1756867200000|2025-09-03 02:40:00|71436.2|71430.2|71424.1|71418.1|71436.4|71430.4|71423|71417|266
1756867500000|2025-09-03 02:45:00|71424.2|71418.2|71419.3|71413.3|71424.2|71418.2|71416.4|71408.5|325
1756867800000|2025-09-03 02:50:00|71419.2|71413.2|71429|71423|71435.4|71427.1|71419.1|71413.1|414
1756868100000|2025-09-03 02:55:00|71428.8|71422.8|71434.4|71428.4|71436.2|71430.2|71428.3|71422.3|422
1756868400000|2025-09-03 03:00:00|71434.5|71428.5|71428.6|71422.6|71434.7|71428.7|71425.1|71419.1|372
1756868700000|2025-09-03 03:05:00|71428.8|71422.8|71441.2|71435.2|71446.8|71440.8|71428.5|71422.5|405
1756869000000|2025-09-03 03:10:00|71441.3|71435.3|71440.4|71434.4|71443.2|71437.2|71435.7|71428.7|296
1756869300000|2025-09-03 03:15:00|71440.5|71434.5|71444.6|71438.6|71446|71440|71432.3|71426.3|305
1756869600000|2025-09-03 03:20:00|71444.7|71438.7|71445.9|71439.9|71447.2|71441.2|71440.7|71434.7|331
1756869900000|2025-09-03 03:25:00|71445.8|71439.8|71451.1|71445.1|71452.6|71446.6|71445.8|71439.8|356
1756870200000|2025-09-03 03:30:00|71451|71445|71451.8|71445.8|71456.3|71450.3|71450.6|71444.6|203
1756870500000|2025-09-03 03:35:00|71451.9|71445.9|71447.7|71441.7|71454.8|71448.8|71447.2|71441.2|160
1756870800000|2025-09-03 03:40:00|71447.6|71441.6|71450.4|71444.4|71450.4|71444.4|71445|71439|227
1756871100000|2025-09-03 03:45:00|71450.3|71444.3|71447.1|71441.1|71450.6|71444.6|71444.4|71438.4|156
1756871400000|2025-09-03 03:50:00|71447|71441|71445.7|71439.7|71447.6|71441.6|71444.2|71438.2|179
1756871700000|2025-09-03 03:55:00|71445.6|71439.6|71447.5|71441.5|71448.2|71442.2|71444.2|71438.2|172
1756872000000|2025-09-03 04:00:00|71447.6|71441.6|71450.3|71444.3|71450.7|71444.7|71444|71438|182
1756872300000|2025-09-03 04:05:00|71450.2|71444.2|71450.5|71444.5|71450.7|71444.7|71448.3|71442.3|161
1756872600000|2025-09-03 04:10:00|71450.4|71444.4|71447.8|71441.8|71453.5|71447.5|71447.7|71441.7|181
1756872900000|2025-09-03 04:15:00|71447.9|71441.9|71451.3|71445.3|71451.4|71445.4|71445.3|71439.3|181
1756873200000|2025-09-03 04:20:00|71451.4|71445.4|71456.3|71450.3|71457.5|71451.5|71451.2|71445.2|131
1756873500000|2025-09-03 04:25:00|71456.4|71450.4|71452.3|71446.3|71456.6|71450.6|71451|71445|144
1756873800000|2025-09-03 04:30:00|71452.2|71446.2|71450|71444|71452.2|71446.2|71449.1|71443.1|137
1756874100000|2025-09-03 04:35:00|71450.2|71444.2|71448.4|71442.4|71452.9|71446.9|71446.1|71440.1|181
1756874400000|2025-09-03 04:40:00|71448.2|71442.2|71448.4|71442.4|71450.8|71444.8|71447.6|71441.6|233
1756874700000|2025-09-03 04:45:00|71448.3|71442.3|71454.9|71448.9|71455|71449|71447.5|71441.5|172
1756875000000|2025-09-03 04:50:00|71455|71449|71451.1|71445.1|71456.5|71450.5|71450.3|71444.3|197
1756875300000|2025-09-03 04:55:00|71451.2|71445.2|71453.2|71447.2|71454.4|71448.4|71450.1|71444.1|167
1756875600000|2025-09-03 05:00:00|71453.3|71447.3|71453.7|71447.7|71454.7|71448.7|71450.3|71444.3|331
1756875900000|2025-09-03 05:05:00|71453.6|71447.6|71455.1|71449.1|71459.9|71453.9|71451.8|71445.8|332
1756876200000|2025-09-03 05:10:00|71455|71449|71455.1|71449.1|71458.4|71452.4|71453.3|71447.3|267
1756876500000|2025-09-03 05:15:00|71455|71449|71453.1|71447.1|71456.1|71450.1|71452.7|71446.7|310
1756876800000|2025-09-03 05:20:00|71453|71447|71448.2|71442.2|71453.1|71447.1|71447.7|71441.7|262
1756877100000|2025-09-03 05:25:00|71447.9|71441.9|71452|71446|71455.7|71449.7|71447.9|71441.9|267
1756877400000|2025-09-03 05:30:00|71451.9|71445.9|71457.1|71451.1|71458.8|71452.8|71448.3|71442.3|422
1756877700000|2025-09-03 05:35:00|71457.2|71451.2|71454.2|71448.2|71458.5|71452.5|71451.7|71445.7|325
1756878000000|2025-09-03 05:40:00|71454.3|71448.3|71468.9|71462.9|71469.3|71463.3|71454.3|71448.3|355
1756878300000|2025-09-03 05:45:00|71469|71463|71469.1|71463.1|71471.3|71465.3|71467.4|71461.4|314
1756878600000|2025-09-03 05:50:00|71469.7|71463.7|71467.1|71461.1|71471.1|71465.1|71465.2|71459.2|424
1756878900000|2025-09-03 05:55:00|71466.9|71460.9|71462.4|71456.4|71468.1|71462.1|71461.5|71455.5|440
1756879200000|2025-09-03 06:00:00|71463|71457|71450.5|71438.5|71463|71457|71449.2|71438.5|526
1756879500000|2025-09-03 06:05:00|71450.4|71438.4|71448.5|71442.5|71450.6|71444|71444.6|71436.3|351
1756879800000|2025-09-03 06:10:00|71448.6|71442.6|71440.4|71434.4|71449.5|71443.5|71438|71432|329
1756880100000|2025-09-03 06:15:00|71440.5|71434.5|71451|71445|71452.8|71446.8|71433.4|71426|460
1756880400000|2025-09-03 06:20:00|71451.2|71445.2|71446.9|71440.9|71452.4|71446.4|71438.6|71432.6|393
1756880700000|2025-09-03 06:25:00|71447.6|71441.6|71441.7|71435.7|71447.8|71441.8|71441.5|71435.5|341
1756881000000|2025-09-03 06:30:00|71441.6|71435.6|71439.5|71433.5|71446.1|71438.2|71437.1|71431.1|361
1756881300000|2025-09-03 06:35:00|71439.4|71433.4|71446.3|71440.3|71446.5|71440.5|71438.6|71432.6|345
1756881600000|2025-09-03 06:40:00|71446.5|71440.5|71448.6|71442.6|71452.2|71446.2|71442.5|71436.5|394
1756881900000|2025-09-03 06:45:00|71448.7|71442.7|71460.2|71454.2|71460.7|71454.7|71448.7|71442.7|325
1756882200000|2025-09-03 06:50:00|71459.7|71453.7|71459.7|71453.7|71462.1|71456.1|71457.3|71451.3|394
1756882500000|2025-09-03 06:55:00|71459.9|71453.9|71459.2|71453.2|71460.7|71454.7|71454.9|71448.9|325
1756882800000|2025-09-03 07:00:00|71459|71453|71456.3|71450.3|71459.6|71453.6|71452.8|71446.8|348
1756883100000|2025-09-03 07:05:00|71456.2|71450.2|71469.9|71463.9|71470|71464|71456.2|71449.5|345
1756883400000|2025-09-03 07:10:00|71471.2|71465.2|71471.9|71465.9|71475.9|71469.9|71470.5|71464.5|376
1756883700000|2025-09-03 07:15:00|71472|71466|71480.7|71474.7|71486|71480|71470.6|71464.6|417
1756884000000|2025-09-03 07:20:00|71480.6|71474.6|71482.5|71476.5|71494.9|71485|71480.6|71474.6|455
1756884300000|2025-09-03 07:25:00|71483|71477|71475.1|71469.1|71483.5|71477.5|71475.1|71469.1|346
1756884600000|2025-09-03 07:30:00|71474.9|71468.9|71475.5|71469.5|71477.5|71471.5|71469.7|71463.7|344
1756884900000|2025-09-03 07:35:00|71475.6|71469.6|71469.1|71463.1|71476.1|71470.1|71466.6|71460.6|293
1756885200000|2025-09-03 07:40:00|71469.2|71463.2|71477.4|71471.4|71480.8|71474.8|71469.2|71463.2|313
1756885500000|2025-09-03 07:45:00|71477.5|71471.5|71462.4|71456.4|71477.5|71471.5|71462.3|71456.3|379
1756885800000|2025-09-03 07:50:00|71462.5|71456.5|71464.2|71458.2|71465.8|71459.8|71460.4|71454.4|313
1756886100000|2025-09-03 07:55:00|71464.1|71458.1|71460.2|71454.2|71466.3|71460.3|71458.9|71452.9|356
1756886400000|2025-09-03 08:00:00|71460|71454|71453.9|71447.9|71460|71454|71453.9|71447.9|330
1756886700000|2025-09-03 08:05:00|71454.2|71448.2|71451.4|71445.4|71459.5|71453.5|71447.3|71441.3|353
1756887000000|2025-09-03 08:10:00|71451.5|71445.5|71455.7|71449.7|71457.4|71451.4|71451.4|71445.4|351
1756887300000|2025-09-03 08:15:00|71455.8|71449.8|71449.1|71443.1|71457.5|71451.5|71448.1|71442.1|374
1756887600000|2025-09-03 08:20:00|71449.3|71443.3|71454.6|71448.6|71456.4|71450.4|71449.1|71443.1|334
1756887900000|2025-09-03 08:25:00|71454.5|71448.5|71458.3|71452.3|71461.6|71455.6|71450.8|71444.8|313
1756888200000|2025-09-03 08:30:00|71459.2|71453.2|71463|71457|71463.6|71457.6|71456.1|71450.1|307
1756888500000|2025-09-03 08:35:00|71462.8|71456.8|71462.8|71456.8|71466.9|71460.9|71461.5|71455.5|311
1756888800000|2025-09-03 08:40:00|71463|71457|71466.5|71460.5|71471.1|71462|71462.8|71456.8|330
1756889100000|2025-09-03 08:45:00|71466.4|71460.4|71465.6|71459.6|71469.6|71463.6|71461.1|71455.1|266
1756889400000|2025-09-03 08:50:00|71464.8|71458.8|71461.4|71455.4|71465|71459|71461.4|71455.4|209
1756889700000|2025-09-03 08:55:00|71461|71455|71454.1|71448.1|71462.3|71456.3|71454|71448|349
1756890000000|2025-09-03 09:00:00|71454.3|71448.3|71444|71438|71454.3|71448.3|71443|71437|389
1756890300000|2025-09-03 09:05:00|71444.2|71438.2|71450.1|71438.1|71450.2|71442.6|71444.1|71436|283
1756890600000|2025-09-03 09:10:00|71450.2|71438.2|71451.9|71445.9|71453.6|71447.4|71446.8|71438.1|274
1756890900000|2025-09-03 09:15:00|71452.4|71446.4|71455.8|71449.8|71457|71451|71451.3|71445.3|267
1756891200000|2025-09-03 09:20:00|71455.6|71449.6|71455.2|71449.2|71459.3|71452.2|71452.9|71446.1|272
1756891500000|2025-09-03 09:25:00|71455.1|71449.1|71452.4|71440.4|71459.4|71453.4|71445|71433.1|322
1756891800000|2025-09-03 09:30:00|71452.3|71440.3|71449|71437|71453.9|71441.9|71445.6|71436|314
1756892100000|2025-09-03 09:35:00|71449.2|71437.2|71437.6|71431.6|71449.8|71437.8|71431.6|71425.6|300
1756892400000|2025-09-03 09:40:00|71437.7|71431.7|71436.6|71430.6|71440.9|71434.9|71436.4|71430.4|247
1756892700000|2025-09-03 09:45:00|71436.8|71430.8|71436.9|71430.9|71437.7|71431.7|71432.3|71426.3|228
1756893000000|2025-09-03 09:50:00|71437|71431|71438.6|71432.6|71440.8|71434.8|71434.8|71428.8|223
1756893300000|2025-09-03 09:55:00|71438.7|71432.7|71452.1|71446.1|71453.4|71447.4|71438.7|71432.7|268
1756893600000|2025-09-03 10:00:00|71452.2|71446.2|71452.1|71446.1|71459.5|71453.5|71451.3|71445.3|309
1756893900000|2025-09-03 10:05:00|71452.3|71446.3|71451.5|71445.5|71453.6|71447.6|71447.6|71441.6|223
1756894200000|2025-09-03 10:10:00|71451.3|71445.3|71458.5|71452.5|71458.9|71452.9|71451.3|71445.3|208
1756894500000|2025-09-03 10:15:00|71456.4|71450.4|71457.4|71445.4|71461.7|71455.7|71456.4|71444.8|274
1756894800000|2025-09-03 10:20:00|71457.5|71445.5|71459.5|71453.5|71459.9|71453.6|71453.2|71445.4|222
1756895100000|2025-09-03 10:25:00|71459.4|71453.4|71461.3|71455.3|71461.7|71455.7|71459.2|71453.2|221
1756895400000|2025-09-03 10:30:00|71461.5|71455.5|71459|71453|71464|71458|71458.8|71452.8|206
1756895700000|2025-09-03 10:35:00|71458.9|71452.9|71459.6|71453.6|71462.3|71456.3|71458.6|71452.6|167
1756896000000|2025-09-03 10:40:00|71459.7|71453.7|71474|71462|71474|71463.9|71459.4|71453.4|232
1756896300000|2025-09-03 10:45:00|71473.9|71461.9|71471.6|71465.6|71477.4|71468|71468.9|71461.3|199
1756896600000|2025-09-03 10:50:00|71472|71466|71463.6|71457.6|71472.6|71466.6|71461.8|71454.2|277
1756896900000|2025-09-03 10:55:00|71463.5|71457.5|71464.1|71458.1|71466.6|71460.6|71462.5|71456.5|231
1756897200000|2025-09-03 11:00:00|71464|71458|71460.4|71454.4|71466.6|71460.6|71458.2|71452.2|255
1756897500000|2025-09-03 11:05:00|71460.3|71454.3|71459.5|71453.5|71461.7|71455.7|71458.4|71452.4|223
1756897800000|2025-09-03 11:10:00|71459.4|71453.4|71458|71452|71460.6|71454.6|71455.3|71449.3|233
1756898100000|2025-09-03 11:15:00|71457.5|71451.5|71458.9|71452.9|71460.6|71454.6|71456.4|71450.4|203
1756898400000|2025-09-03 11:20:00|71458.6|71452.6|71461|71455|71462.5|71456.5|71454.2|71448.2|220
1756898700000|2025-09-03 11:25:00|71460.5|71454.5|71463.2|71457.2|71464.4|71458.4|71460.1|71454.1|216
1756899000000|2025-09-03 11:30:00|71463.1|71457.1|71456.8|71450.8|71463.3|71457.3|71455.2|71449.2|234
1756899300000|2025-09-03 11:35:00|71456.3|71450.3|71456.4|71450.4|71458.1|71452.1|71453.3|71447.3|271
1756899600000|2025-09-03 11:40:00|71456.7|71450.7|71456.3|71450.3|71458.9|71452.9|71455|71449|189
1756899900000|2025-09-03 11:45:00|71456.2|71450.2|71460.2|71448.2|71461.2|71453|71455.6|71447.2|187
1756900200000|2025-09-03 11:50:00|71460|71448|71449.7|71443.7|71460.2|71450.1|71447.2|71438.8|267
1756900500000|2025-09-03 11:55:00|71450|71444|71450.3|71444.3|71452|71446|71448.3|71442.3|241
1756900800000|2025-09-03 12:00:00|71450.6|71444.6|71450.1|71444.1|71451.4|71445.4|71447.6|71441.6|247
1756901100000|2025-09-03 12:05:00|71450|71444|71452.7|71446.7|71454.2|71448.2|71449.2|71443.2|260
1756901400000|2025-09-03 12:10:00|71452.9|71446.9|71457.4|71451.4|71458.4|71452.4|71451.2|71445.2|232
1756901700000|2025-09-03 12:15:00|71457.1|71451.1|71458.8|71452.8|71458.8|71452.8|71454.5|71448.5|206
1756902000000|2025-09-03 12:20:00|71458.6|71452.6|71458.5|71452.5|71458.9|71452.9|71455.5|71449.5|294
1756902300000|2025-09-03 12:25:00|71458.4|71452.4|71459.2|71453.2|71459.6|71453.6|71457.1|71451.1|270
1756902600000|2025-09-03 12:30:00|71459.1|71453.1|71454.8|71448.8|71462.5|71456.5|71454.2|71448.2|305
1756902900000|2025-09-03 12:35:00|71454.9|71448.9|71456|71450|71461.3|71452.4|71451.6|71445.6|267
1756903200000|2025-09-03 12:40:00|71456.2|71450.2|71467.3|71455.3|71471.7|71462.2|71456|71450|332
1756903500000|2025-09-03 12:45:00|71467.2|71455.2|71464.5|71458.5|71467.4|71460|71461|71454.7|313
1756903800000|2025-09-03 12:50:00|71463.9|71457.9|71453.8|71447.8|71464.3|71458.3|71453.3|71447.3|227
1756904100000|2025-09-03 12:55:00|71453.9|71447.9|71453.1|71447.1|71455.4|71449.4|71449.8|71443.8|307
1756904400000|2025-09-03 13:00:00|71453|71447|71455.9|71449.9|71459.3|71453.3|71452.3|71446.3|485
1756904700000|2025-09-03 13:05:00|71456.1|71450.1|71452.4|71446.4|71456.1|71450.1|71451.5|71445.5|324
1756905000000|2025-09-03 13:10:00|71452.2|71446.2|71449.5|71443.5|71457.7|71451.7|71449.5|71443.5|362
1756905300000|2025-09-03 13:15:00|71449.9|71443.9|71448.4|71442.4|71451.3|71445.3|71447.3|71441.3|315
1756905600000|2025-09-03 13:20:00|71448.5|71442.5|71449.6|71443.6|71453.2|71447.2|71448|71442|275
1756905900000|2025-09-03 13:25:00|71449.7|71443.7|71445.6|71439.6|71450.4|71444.4|71445.2|71439.2|341
1756906200000|2025-09-03 13:30:00|71445.4|71439.4|71451.1|71445.1|71457.8|71451.8|71445|71439|384
1756906500000|2025-09-03 13:35:00|71451.2|71445.2|71452.9|71446.9|71459.7|71453.7|71449.7|71443.7|448
1756906800000|2025-09-03 13:40:00|71452.8|71446.8|71455.1|71449.1|71457.8|71451.8|71452.8|71446.8|431
1756907100000|2025-09-03 13:45:00|71455.3|71449.3|71457.9|71451.9|71461.9|71455.9|71455.1|71449.1|386
1756907400000|2025-09-03 13:50:00|71457.7|71451.7|71453.3|71447.3|71461.4|71455.4|71452.8|71446.8|400
1756907700000|2025-09-03 13:55:00|71453.7|71447.7|71451.8|71439.8|71454.1|71448.1|71441.7|71432.5|404
1756908000000|2025-09-03 14:00:00|71451.4|71439.4|71419.4|71413.4|71451.4|71439.4|71418.6|71409.4|629
1756908300000|2025-09-03 14:05:00|71419.3|71413.3|71407.5|71401.5|71419.4|71413.4|71402.3|71396.3|685
1756908600000|2025-09-03 14:10:00|71407.2|71401.2|71408.7|71402.7|71412.5|71404.1|71401.6|71395.6|480
1756908900000|2025-09-03 14:15:00|71408.6|71402.6|71397.5|71391.5|71408.6|71402.6|71384.6|71378.6|536
1756909200000|2025-09-03 14:20:00|71397.4|71391.4|71391|71385|71401.1|71395.1|71388.2|71382.2|539
1756909500000|2025-09-03 14:25:00|71390.9|71384.9|71386.5|71380.5|71391.5|71385.5|71384.2|71378.2|508
1756909800000|2025-09-03 14:30:00|71386.7|71380.7|71391|71385|71396.4|71390.4|71383.8|71377.8|523
1756910100000|2025-09-03 14:35:00|71390.9|71384.9|71393.7|71387.7|71396.1|71390.1|71388.9|71382.9|426
1756910400000|2025-09-03 14:40:00|71393.5|71387.5|71391.9|71385.9|71397.8|71391.8|71391.7|71385.7|424
1756910700000|2025-09-03 14:45:00|71391.8|71385.8|71394.8|71388.8|71394.9|71388.9|71385.4|71379.4|425
1756911000000|2025-09-03 14:50:00|71394.7|71388.7|71406|71400|71407.5|71401.5|71394.7|71388.7|459
1756911300000|2025-09-03 14:55:00|71405.9|71399.9|71406.3|71400.3|71406.6|71400.6|71402.2|71396.2|375
1756911600000|2025-09-03 15:00:00|71406.4|71400.4|71403.7|71397.7|71407.8|71401.8|71401.2|71395.2|412
1756911900000|2025-09-03 15:05:00|71403.6|71397.6|71403.4|71397.4|71406.5|71400.5|71402.4|71396.4|344
1756912200000|2025-09-03 15:10:00|71403.5|71397.5|71399.5|71393.5|71403.6|71397.6|71395.8|71389.8|393
1756912500000|2025-09-03 15:15:00|71399.4|71393.4|71389.5|71383.5|71401.7|71395.7|71388|71380.5|435
1756912800000|2025-09-03 15:20:00|71389.6|71383.6|71387.8|71381.8|71389.9|71383.9|71386.8|71380.8|329
1756913100000|2025-09-03 15:25:00|71387.7|71381.7|71390.6|71384.6|71390.7|71384.7|71386.9|71380.9|292
1756913400000|2025-09-03 15:30:00|71390.5|71384.5|71390.4|71384.4|71391.3|71385.3|71386|71380|392
1756913700000|2025-09-03 15:35:00|71390.6|71384.6|71398.4|71392.4|71401.2|71395.2|71386.8|71380.8|387
1756914000000|2025-09-03 15:40:00|71398.5|71392.5|71400.1|71394.1|71404.1|71398.1|71395.7|71389.7|370
1756914300000|2025-09-03 15:45:00|71400|71394|71396.6|71390.6|71403.9|71397.9|71395.7|71389.7|395
1756914600000|2025-09-03 15:50:00|71396.5|71390.5|71396.3|71390.3|71396.7|71390.7|71390.6|71384.6|364
1756914900000|2025-09-03 15:55:00|71396.2|71390.2|71402.8|71396.8|71403.2|71397.2|71396|71390|392
1756915200000|2025-09-03 16:00:00|71403.2|71397.2|71403.2|71397.2|71407.8|71401.8|71402.5|71396.5|387
1756915500000|2025-09-03 16:05:00|71403.3|71397.3|71402.9|71396.9|71408.6|71402.6|71402.3|71396.3|324
1756915800000|2025-09-03 16:10:00|71402.8|71396.8|71401.2|71395.2|71404.6|71398.6|71400|71394|248
1756916100000|2025-09-03 16:15:00|71401.4|71395.4|71402.1|71396.1|71402.9|71396.9|71400.1|71394.1|223
1756916400000|2025-09-03 16:20:00|71402.2|71396.2|71403.5|71397.5|71406.2|71400.2|71401.7|71395.7|170
1756916700000|2025-09-03 16:25:00|71403.3|71397.3|71400.2|71394.2|71403.6|71397.6|71398.2|71392.2|211
1756917000000|2025-09-03 16:30:00|71399.9|71393.9|71399.7|71393.7|71400.4|71394.4|71397.1|71391.1|193
1756917300000|2025-09-03 16:35:00|71399.5|71393.5|71398.4|71392.4|71400|71394|71397.8|71391.8|137
1756917600000|2025-09-03 16:40:00|71398.3|71392.3|71395.6|71389.6|71398.4|71392.4|71394.2|71388.2|153
1756917900000|2025-09-03 16:45:00|71395.5|71389.5|71393.3|71387.3|71396.2|71390.2|71392.3|71386.3|171
1756918200000|2025-09-03 16:50:00|71393.2|71387.2|71391.7|71385.7|71395.8|71389.8|71391|71385|218
1756918500000|2025-09-03 16:55:00|71391.8|71385.8|71390.9|71384.9|71393.3|71387.3|71388.4|71382.4|235
1756918800000|2025-09-03 17:00:00|71390.7|71384.7|71388.5|71382.5|71391.6|71385.6|71388.3|71382.3|220
1756919100000|2025-09-03 17:05:00|71388.6|71382.6|71392.1|71386.1|71392.3|71386.3|71388.6|71382.6|209
1756919400000|2025-09-03 17:10:00|71392|71386|71386.1|71380.1|71392.5|71386.5|71385.4|71379.4|233
1756919700000|2025-09-03 17:15:00|71386.2|71380.2|71387.2|71381.2|71389.5|71383.5|71386.1|71380.1|255
1756920000000|2025-09-03 17:20:00|71387|71381|71388.9|71382.9|71389.2|71383.2|71386.2|71380.2|285
1756920300000|2025-09-03 17:25:00|71388.8|71382.8|71388.4|71382.4|71389.9|71383.9|71386.9|71380.9|207
1756920600000|2025-09-03 17:30:00|71388.3|71382.3|71394.8|71388.8|71395.1|71389.1|71387.2|71381.2|239
1756920900000|2025-09-03 17:35:00|71394.3|71388.3|71400.7|71394.7|71400.8|71394.8|71394.3|71388.3|185
1756921200000|2025-09-03 17:40:00|71400.6|71394.6|71401|71395|71404.5|71398.5|71400.3|71394.3|242
1756921500000|2025-09-03 17:45:00|71400.9|71394.9|71400.2|71394.2|71405.2|71399.2|71399.7|71393.7|234
1756921800000|2025-09-03 17:50:00|71400.4|71394.4|71398.6|71392.6|71402.1|71396.1|71397.1|71391.1|246
1756922100000|2025-09-03 17:55:00|71398.5|71392.5|71401.3|71395.3|71403.2|71397.2|71398.2|71392.2|142
1756922400000|2025-09-03 18:00:00|71401.1|71395.1|71398|71392|71403.3|71397.3|71397.5|71391.5|279
1756922700000|2025-09-03 18:05:00|71397.9|71391.9|71397.1|71391.1|71399.6|71393.6|71395.7|71389.7|274
1756923000000|2025-09-03 18:10:00|71396.9|71390.9|71393.6|71387.6|71397.3|71391.3|71393.1|71387.1|200
1756923300000|2025-09-03 18:15:00|71392.6|71386.6|71394.7|71388.7|71395.2|71389.2|71392.6|71386.6|97
1756923600000|2025-09-03 18:20:00|71394.6|71388.6|71393.9|71387.9|71396.1|71390.1|71392.7|71386.7|154
1756923900000|2025-09-03 18:25:00|71394|71388|71394.5|71388.5|71395.2|71389.2|71390.4|71384.4|200
1756924200000|2025-09-03 18:30:00|71394.7|71388.7|71399|71393|71400.5|71394.5|71394.5|71388.5|174
1756924500000|2025-09-03 18:35:00|71399.1|71393.1|71403|71397|71403.7|71397.7|71398.7|71392.7|253
1756924800000|2025-09-03 18:40:00|71402.9|71396.9|71400.8|71394.8|71402.9|71396.9|71399.7|71393.7|184
1756925100000|2025-09-03 18:45:00|71400.7|71394.7|71401.1|71395.1|71402|71396|71399.2|71393.2|196
1756925400000|2025-09-03 18:50:00|71401|71395|71398.6|71392.6|71403.1|71397.1|71398|71392|180
1756925700000|2025-09-03 18:55:00|71398.7|71392.7|71398.9|71392.9|71399.8|71393.8|71396.2|71390.2|282
1756926000000|2025-09-03 19:00:00|71399|71393|71401.7|71395.7|71403.1|71397.1|71398.9|71392.9|173
1756926300000|2025-09-03 19:05:00|71401.8|71395.8|71402.4|71396.4|71402.6|71396.6|71401.1|71395.1|111
1756926600000|2025-09-03 19:10:00|71402.2|71396.2|71401.9|71395.9|71402.9|71396.9|71400.5|71394.5|132
1756926900000|2025-09-03 19:15:00|71402.3|71396.3|71403.9|71397.9|71404.8|71398.8|71401.8|71395.8|100
1756927200000|2025-09-03 19:20:00|71403.8|71397.8|71402.9|71396.9|71405.2|71399.2|71402.3|71396.3|88
1756927500000|2025-09-03 19:25:00|71402.8|71396.8|71402.9|71396.9|71404|71398|71401.8|71395.8|108
1756927800000|2025-09-03 19:30:00|71402.8|71396.8|71403.6|71397.6|71404.8|71398.8|71402|71396|122
1756928100000|2025-09-03 19:35:00|71403.5|71397.5|71407.4|71401.4|71408|71402|71403.4|71397.4|103
1756928400000|2025-09-03 19:40:00|71407.5|71401.5|71404.7|71398.7|71407.5|71401.5|71403.5|71397.5|197
1756928700000|2025-09-03 19:45:00|71404.8|71398.8|71403|71397|71405.3|71399.3|71403|71397|148
1756929000000|2025-09-03 19:50:00|71402.8|71396.8|71402.6|71396.6|71403.1|71397.1|71401.2|71395.2|101
1756929300000|2025-09-03 19:55:00|71402.5|71396.5|71402.6|71396.6|71405.7|71399.7|71401.7|71395.7|105
1756929600000|2025-09-03 20:00:00|71402.5|71396.5|71403.3|71397.3|71403.9|71397.9|71401.8|71395.8|139
1756929900000|2025-09-03 20:05:00|71403.2|71397.2|71403.2|71397.2|71404.2|71398.2|71401.9|71395.9|65
1756930200000|2025-09-03 20:10:00|71403.7|71397.7|71404.8|71398.8|71409.6|71403.6|71403.7|71397.7|236
1756930500000|2025-09-03 20:15:00|71404.9|71398.9|71405.3|71399.3|71405.8|71399.8|71404|71398|96
1756930800000|2025-09-03 20:20:00|71405.2|71399.2|71408.3|71396.3|71409.8|71400.6|71405|71396.2|98
1756931100000|2025-09-03 20:25:00|71408.4|71396.4|71406.2|71394.2|71408.5|71396.5|71406|71394|172
1756931400000|2025-09-03 20:30:00|71406.1|71394.1|71408.5|71396.5|71408.9|71396.9|71405.3|71393.3|150
1756931700000|2025-09-03 20:35:00|71408.7|71396.7|71406.8|71394.8|71408.7|71399|71404.7|71394.5|58
1756932000000|2025-09-03 20:40:00|71406.9|71394.9|71407.3|71395.3|71408.1|71396.1|71404|71392|60
1756932300000|2025-09-03 20:45:00|71407.2|71395.2|71403.5|71391.5|71407.2|71395.2|71403.2|71391.2|122
1756932600000|2025-09-03 20:50:00|71403.4|71391.4|71402.6|71390.6|71404|71393.8|71399.8|71389.5|188
1756932900000|2025-09-03 20:55:00|71403.1|71391.1|71405.5|71374.1|71405.6|71392.6|71396.8|71374.1|291
1756933200000|2025-09-03 21:00:00|71409.3|71374.3|71426.6|71367.6|71432.5|71375|71409.3|71361.5|189
1756933500000|2025-09-03 21:05:00|71424.8|71368.2|71423.6|71360.5|71428|71368.4|71412.1|71357.4|623
1756933800000|2025-09-03 21:10:00|71423.4|71360.7|71417.9|71361|71424.2|71362.5|71411.4|71357.5|286
1756934100000|2025-09-03 21:15:00|71417.7|71360.9|71417.5|71363.6|71424.1|71364.9|71414.5|71357.1|761
1756934400000|2025-09-03 21:20:00|71417.1|71363.7|71424.1|71366.7|71428.9|71369|71415.8|71361.2|1032
1756934700000|2025-09-03 21:25:00|71424.9|71365.6|71423.4|71364.5|71431.1|71367.9|71415|71356|1192
1756935000000|2025-09-03 21:30:00|71421.8|71364.4|71401.9|71365|71427.7|71370.3|71401.7|71357.5|822
1756935300000|2025-09-03 21:35:00|71402.3|71364.9|71416.9|71368.1|71428.8|71369.4|71400.6|71362.2|1002
1756935600000|2025-09-03 21:40:00|71416.8|71369|71416.5|71365.7|71426.7|71371.4|71408|71360.7|1149
1756935900000|2025-09-03 21:45:00|71418.7|71365.6|71417.8|71363.1|71426.2|71369.5|71409.1|71360.8|1178
1756936200000|2025-09-03 21:50:00|71415|71362.9|71415.5|71368.4|71429.5|71370.8|71409.8|71360.2|1156
1756936500000|2025-09-03 21:55:00|71423.3|71367.8|71417.7|71374.6|71427.1|71376.2|71413.7|71367.5|879
1756936800000|2025-09-03 22:00:00|71417.4|71374.3|71394.3|71382.3|71423.3|71383.3|71391.5|71362.8|325
1756937100000|2025-09-03 22:05:00|71394.4|71382.4|71405.1|71370.5|71405.7|71383|71392.6|71363.2|153
1756937400000|2025-09-03 22:10:00|71405.5|71370.4|71410.5|71358.3|71411.5|71370.5|71401|71358|259
1756937700000|2025-09-03 22:15:00|71411.6|71357.5|71406.7|71370.9|71411.6|71378.2|71390.2|71357.5|236
1756938000000|2025-09-03 22:20:00|71405.7|71372.8|71411.7|71370.5|71413.5|71383.2|71390.3|71360.1|297
1756938300000|2025-09-03 22:25:00|71412|71370.1|71409.4|71373.6|71414|71377.9|71407.3|71370.1|234
1756938600000|2025-09-03 22:30:00|71408.9|71373.4|71408.5|71374.6|71414|71386|71395.9|71369.7|263
1756938900000|2025-09-03 22:35:00|71408.4|71374.7|71406.6|71373.5|71408.8|71385.6|71395.2|71372.5|185
1756939200000|2025-09-03 22:40:00|71396.1|71384.1|71396.2|71384.2|71407.9|71387.1|71395.6|71373.9|185
1756939500000|2025-09-03 22:45:00|71396.3|71384.3|71407.8|71373.2|71408.6|71385.1|71395.2|71372.2|142
1756939800000|2025-09-03 22:50:00|71408.4|71373.8|71396.6|71384.6|71408.5|71385.2|71395.2|71372.8|166
1756940100000|2025-09-03 22:55:00|71396.5|71384.5|71408.1|71372|71409.5|71385.6|71395.9|71371.7|201
1756940400000|2025-09-03 23:00:00|71408|71371.8|71395.8|71383.8|71408|71385.5|71395.4|71371.8|194
1756940700000|2025-09-03 23:05:00|71396.1|71384.1|71401.4|71389.4|71402.3|71390.3|71394.9|71382.9|207
1756941000000|2025-09-03 23:10:00|71401.5|71389.5|71400.2|71388.2|71403.7|71391.7|71399.9|71387.9|191
1756941300000|2025-09-03 23:15:00|71400.5|71388.5|71401.6|71389.6|71403.1|71391.1|71399.6|71387.6|236
1756941600000|2025-09-03 23:20:00|71401.9|71389.9|71402.9|71390.9|71403.5|71391.5|71400.4|71388.4|189
1756941900000|2025-09-03 23:25:00|71402.7|71390.7|71402.6|71390.6|71403.1|71391.1|71400.4|71388.4|132
1756942200000|2025-09-03 23:30:00|71402.7|71390.7|71402.4|71390.4|71403|71391|71400.1|71388.1|146
1756942500000|2025-09-03 23:35:00|71402.3|71390.3|71400.9|71388.9|71402.8|71390.8|71399.5|71387.5|132
1756942800000|2025-09-03 23:40:00|71401.1|71389.1|71405.1|71393.1|71406.4|71394.4|71400.7|71388.7|135
1756943100000|2025-09-03 23:45:00|71405|71393|71395.5|71383.5|71406|71394|71395.5|71383.5|128
1756943400000|2025-09-03 23:50:00|71395.9|71383.9|71396.8|71384.8|71397.6|71385.6|71395.6|71383.6|74
1756943700000|2025-09-03 23:55:00|71396.3|71384.3|71395.7|71383.7|71400|71388|71395.3|71383.3|117
1756944000000|2025-09-04 00:00:00|71395.6|71383.6|71391|71385|71400.1|71388.1|71390.6|71381.6|237
1756944300000|2025-09-04 00:05:00|71391.4|71385.4|71393.9|71387.9|71396.6|71389.9|71390.3|71382.5|250
1756944600000|2025-09-04 00:10:00|71393.8|71387.8|71389.5|71383.5|71394.6|71388.6|71388.7|71379.3|194
1756944900000|2025-09-04 00:15:00|71389.6|71383.6|71391.3|71385.3|71396.9|71387.5|71389.2|71381.5|212
1756945200000|2025-09-04 00:20:00|71391.4|71385.4|71396.6|71384.6|71398|71388.7|71391.4|71382.4|167
1756945500000|2025-09-04 00:25:00|71396.8|71384.8|71392.7|71386.7|71397.2|71387.4|71389.7|71382.7|181
1756945800000|2025-09-04 00:30:00|71392.8|71386.8|71394.3|71388.3|71401|71391.4|71392.5|71383.6|228
1756946100000|2025-09-04 00:35:00|71394.4|71388.4|71392.4|71386.4|71397.8|71389.6|71392.4|71383.6|126
1756946400000|2025-09-04 00:40:00|71392.5|71386.5|71400.6|71388.6|71402.4|71391.4|71392.1|71382.6|158
1756946700000|2025-09-04 00:45:00|71400.7|71388.7|71406.6|71394.6|71408.5|71396.5|71397.3|71387.9|178
1756947000000|2025-09-04 00:50:00|71406.7|71394.7|71401.1|71389.1|71406.7|71400.2|71394.3|71385.8|306
1756947300000|2025-09-04 00:55:00|71401|71389|71405|71393|71407.7|71398.5|71399.4|71389|286
1756947600000|2025-09-04 01:00:00|71404.9|71392.9|71407.1|71401.1|71409.2|71403.2|71402.6|71392.8|312
1756947900000|2025-09-04 01:05:00|71407|71401|71405.6|71399.6|71409.6|71403.6|71404.4|71398.4|212
1756948200000|2025-09-04 01:10:00|71405.5|71399.5|71431.3|71419.3|71455.4|71443.4|71398.1|71389.8|433
1756948500000|2025-09-04 01:15:00|71431.4|71419.4|71414|71402|71432.8|71420.8|71409.1|71397.1|443
1756948800000|2025-09-04 01:20:00|71414.3|71402.3|71420|71408|71420.4|71408.4|71407.8|71396.2|332
1756949100000|2025-09-04 01:25:00|71419.3|71407.3|71414.4|71402.4|71423.1|71411.1|71409.3|71400.6|357
1756949400000|2025-09-04 01:30:00|71413.5|71401.5|71374.7|71368.7|71413.5|71401.5|71370.2|71364.2|495
1756949700000|2025-09-04 01:35:00|71374.6|71368.6|71407|71395|71407.7|71396.6|71364.9|71358.9|628
1756950000000|2025-09-04 01:40:00|71406.9|71394.9|71406.7|71400.7|71410.8|71404.8|71395.9|71387.2|552
1756950300000|2025-09-04 01:45:00|71406.8|71400.8|71421.2|71409.2|71426.7|71417|71404.7|71394.4|441
1756950600000|2025-09-04 01:50:00|71421.1|71409.1|71417.1|71405.1|71422.7|71413.4|71411.9|71402.4|384
1756950900000|2025-09-04 01:55:00|71417.3|71405.3|71409.9|71403.9|71417.3|71406.5|71405.1|71395.1|511
1756951200000|2025-09-04 02:00:00|71410|71404|71414.1|71402.1|71416.7|71410.7|71405.1|71395.9|404
1756951500000|2025-09-04 02:05:00|71414.2|71402.2|71417.1|71405.1|71418.1|71409.8|71410.4|71400.6|460
1756951800000|2025-09-04 02:10:00|71416.8|71404.8|71429.6|71423.6|71430|71424|71406.6|71396.9|494
1756952100000|2025-09-04 02:15:00|71430|71424|71417.9|71411.9|71431.5|71425.5|71417.9|71411.9|322
1756952400000|2025-09-04 02:20:00|71417.5|71411.5|71416|71410|71421.2|71415.2|71415.2|71409.2|263
1756952700000|2025-09-04 02:25:00|71416.1|71410.1|71415.6|71409.6|71416.7|71410.7|71412.7|71406.7|303
1756953000000|2025-09-04 02:30:00|71415.5|71409.5|71414.8|71408.8|71420|71414|71413.9|71407.9|339
1756953300000|2025-09-04 02:35:00|71414.6|71408.6|71423.5|71417.5|71427.3|71421.3|71414.1|71408.1|333
1756953600000|2025-09-04 02:40:00|71423.6|71417.6|71430.2|71424.2|71433|71427|71422.1|71414.8|397
1756953900000|2025-09-04 02:45:00|71430.3|71424.3|71431.8|71425.8|71441.4|71433.2|71425.6|71419.6|440
1756954200000|2025-09-04 02:50:00|71431.7|71425.7|71435.6|71429.6|71439.4|71430.5|71428.7|71420.6|402
1756954500000|2025-09-04 02:55:00|71435.7|71429.7|71427.4|71421.4|71436.6|71429.8|71424.9|71416.3|412
1756954800000|2025-09-04 03:00:00|71427.3|71421.3|71424.1|71418.1|71430.9|71424.9|71423.4|71417.4|357
1756955100000|2025-09-04 03:05:00|71424|71418|71427.4|71421.4|71431.1|71425.1|71423|71417|267
1756955400000|2025-09-04 03:10:00|71427.5|71421.5|71425.3|71419.3|71429|71423|71424.1|71418.1|394
1756955700000|2025-09-04 03:15:00|71425.4|71419.4|71429|71423|71429.3|71423.3|71423.1|71417.1|434
1756956000000|2025-09-04 03:20:00|71429.2|71423.2|71420.3|71414.3|71429.5|71423.5|71418.3|71412.3|370
1756956300000|2025-09-04 03:25:00|71420.1|71414.1|71417.2|71411.2|71421.5|71415.5|71416.6|71410.6|302
1756956600000|2025-09-04 03:30:00|71417.3|71411.3|71418.6|71412.6|71419.1|71413.1|71414.7|71408.7|185
1756956900000|2025-09-04 03:35:00|71418.4|71412.4|71419.3|71413.3|71421.6|71415.6|71418.4|71412.4|179
1756957200000|2025-09-04 03:40:00|71419.2|71413.2|71419|71413|71420|71414|71418.7|71412.7|89
1756957500000|2025-09-04 03:45:00|71419.1|71413.1|71419.4|71413.4|71424.3|71418.3|71417.5|71411.5|90
1756957800000|2025-09-04 03:50:00|71419.3|71413.3|71421.8|71415.8|71423.9|71417.9|71419.1|71413.1|151
1756958100000|2025-09-04 03:55:00|71421.9|71415.9|71423.7|71417.7|71428.9|71422.9|71421.7|71415.7|190
1756958400000|2025-09-04 04:00:00|71423.6|71417.6|71426.9|71420.9|71427.6|71421.6|71423.6|71417.6|155
1756958700000|2025-09-04 04:05:00|71427.1|71421.1|71422.2|71416.2|71427.7|71421.7|71421.2|71415.2|141
1756959000000|2025-09-04 04:10:00|71422.1|71416.1|71422.2|71416.2|71422.9|71416.9|71419.2|71413.2|137
1756959300000|2025-09-04 04:15:00|71422.1|71416.1|71428.1|71422.1|71428.2|71422.2|71421.2|71415.2|94
1756959600000|2025-09-04 04:20:00|71428.2|71422.2|71428.6|71416.6|71429.1|71423.1|71425.6|71416.6|92
1756959900000|2025-09-04 04:25:00|71428.4|71416.4|71426.3|71420.3|71429|71421.1|71425.1|71416.1|108
1756960200000|2025-09-04 04:30:00|71426.4|71420.4|71425.4|71419.4|71428.5|71422.5|71425|71419|109
1756960500000|2025-09-04 04:35:00|71425.3|71419.3|71422.2|71416.2|71425.3|71419.3|71421.6|71415.6|149
1756960800000|2025-09-04 04:40:00|71424|71418|71424|71418|71424.9|71418.9|71423.4|71417.4|114
1756961100000|2025-09-04 04:45:00|71423.9|71417.9|71421.9|71415.9|71424|71418|71419.7|71413.7|89
1756961400000|2025-09-04 04:50:00|71422|71416|71424|71418|71424.2|71418.2|71421.5|71415.5|65
1756961700000|2025-09-04 04:55:00|71424.3|71418.3|71425.1|71419.1|71427.2|71421.2|71424|71418|139
1756962000000|2025-09-04 05:00:00|71425.2|71419.2|71432.2|71426.2|71433.8|71427.8|71425|71419|265
1756962300000|2025-09-04 05:05:00|71432.1|71426.1|71421.6|71415.6|71432.2|71426.2|71420.9|71414.9|309
1756962600000|2025-09-04 05:10:00|71422.6|71416.6|71424.2|71418.2|71425.7|71419.7|71421.6|71415.6|268
1756962900000|2025-09-04 05:15:00|71424|71418|71426.3|71420.3|71428.3|71422.3|71419.1|71413.1|252
1756963200000|2025-09-04 05:20:00|71426.4|71420.4|71425|71419|71428.2|71422.2|71422.9|71416.9|300
1756963500000|2025-09-04 05:25:00|71424.9|71418.9|71424.4|71418.4|71426.5|71420.5|71423.1|71417.1|264
1756963800000|2025-09-04 05:30:00|71424.3|71418.3|71420.9|71414.9|71426.3|71420.3|71418.2|71412.2|339
1756964100000|2025-09-04 05:35:00|71420.7|71414.7|71418.6|71412.6|71422.8|71416.8|71417.6|71411.6|312
1756964400000|2025-09-04 05:40:00|71418.7|71412.7|71419.8|71413.8|71422|71416|71417.1|71411.1|286
1756964700000|2025-09-04 05:45:00|71419.7|71413.7|71419.8|71413.8|71421.4|71415.4|71417.5|71411.5|265
1756965000000|2025-09-04 05:50:00|71419.9|71413.9|71411.2|71405.2|71420.9|71414.9|71411.2|71405.2|331
1756965300000|2025-09-04 05:55:00|71411.1|71405.1|71410.2|71398.2|71418.5|71412.5|71405.6|71398.2|486
1756965600000|2025-09-04 06:00:00|71409.7|71397.7|71406.8|71400.8|71411.8|71403|71401.7|71391.9|405
1756965900000|2025-09-04 06:05:00|71406.7|71400.7|71399.1|71393.1|71407.4|71401.4|71396.1|71390.1|271
1756966200000|2025-09-04 06:10:00|71399.2|71393.2|71407.3|71401.3|71409.5|71403.5|71399.2|71393.2|365
1756966500000|2025-09-04 06:15:00|71407.5|71401.5|71404.5|71398.5|71408.8|71402.8|71402.2|71396.2|303
1756966800000|2025-09-04 06:20:00|71404.6|71398.6|71409.4|71403.4|71410.1|71404.1|71403.2|71397.2|259
1756967100000|2025-09-04 06:25:00|71409.5|71403.5|71403.5|71397.5|71413.5|71407.5|71401.7|71395.7|300
1756967400000|2025-09-04 06:30:00|71403.4|71397.4|71413.2|71407.2|71422.1|71412.9|71402.7|71396.7|390
1756967700000|2025-09-04 06:35:00|71413.4|71407.4|71419.4|71413.4|71424.9|71415.7|71413|71406.3|392
1756968000000|2025-09-04 06:40:00|71419.3|71413.3|71417.7|71411.7|71424.8|71418.8|71417.5|71408.7|343
1756968300000|2025-09-04 06:45:00|71417.8|71411.8|71411.7|71405.7|71418.9|71412.3|71408.3|71399.3|412
1756968600000|2025-09-04 06:50:00|71411.8|71405.8|71409.6|71403.6|71412.9|71406.1|71403.2|71397.2|389
1756968900000|2025-09-04 06:55:00|71409.2|71403.2|71409.8|71403.8|71419.5|71413.5|71407.2|71401.2|474
1756969200000|2025-09-04 07:00:00|71409.6|71403.6|71404.1|71398.1|71417.9|71411.9|71403.8|71396.3|464
1756969500000|2025-09-04 07:05:00|71404.3|71398.3|71416.1|71404.1|71417.2|71410.8|71402.4|71396.4|421
1756969800000|2025-09-04 07:10:00|71416.2|71404.2|71402.9|71396.9|71417.7|71408.7|71400.3|71391.9|413
1756970100000|2025-09-04 07:15:00|71403|71397|71412.2|71406.2|71414.9|71408.9|71400.6|71394.6|414
1756970400000|2025-09-04 07:20:00|71412|71406|71413.9|71407.9|71413.9|71407.9|71403.7|71397.7|403
1756970700000|2025-09-04 07:25:00|71413.8|71407.8|71408.8|71402.8|71417.8|71411.8|71405.4|71399.4|289
1756971000000|2025-09-04 07:30:00|71408.7|71402.7|71402.6|71396.6|71408.7|71402.7|71402|71396|263
1756971300000|2025-09-04 07:35:00|71402.5|71396.5|71406.5|71400.5|71406.5|71400.5|71402.1|71396.1|250
1756971600000|2025-09-04 07:40:00|71406.7|71400.7|71407.9|71401.9|71408.2|71402.2|71404.2|71398.2|172
1756971900000|2025-09-04 07:45:00|71407.8|71401.8|71405.9|71399.9|71408.3|71402.3|71404.8|71398.8|231
1756972200000|2025-09-04 07:50:00|71405.4|71399.4|71404.9|71398.9|71406.5|71399.7|71402.3|71393.5|203
1756972500000|2025-09-04 07:55:00|71405|71399|71389.8|71383.8|71405.8|71399.8|71389|71383|307
1756972800000|2025-09-04 08:00:00|71389.6|71383.6|71391.8|71385.8|71397.8|71389.4|71387.4|71381.4|266
1756973100000|2025-09-04 08:05:00|71391.7|71385.7|71379.1|71373.1|71392.5|71386.5|71377.5|71371.5|292
1756973400000|2025-09-04 08:10:00|71379|71373|71389.4|71383.4|71391.7|71385.7|71379|71373|303
1756973700000|2025-09-04 08:15:00|71389.6|71383.6|71391.6|71385.6|71395.2|71385.7|71388.3|71380.4|241
1756974000000|2025-09-04 08:20:00|71391.7|71385.7|71398.8|71392.8|71402|71393|71391.7|71384.7|308
1756974300000|2025-09-04 08:25:00|71398.6|71392.6|71394.3|71388.3|71398.8|71392.8|71393.4|71387.4|145
1756974600000|2025-09-04 08:30:00|71394.4|71388.4|71396.3|71390.3|71397.8|71391.8|71393.9|71387.9|253
1756974900000|2025-09-04 08:35:00|71396.4|71390.4|71396.4|71390.4|71398.8|71392.8|71396.2|71390.2|237
1756975200000|2025-09-04 08:40:00|71396.3|71390.3|71397|71391|71397.1|71391.1|71389.2|71383.2|282
1756975500000|2025-09-04 08:45:00|71396.8|71390.8|71401.2|71395.2|71407.8|71399.3|71396.6|71390.6|230
1756975800000|2025-09-04 08:50:00|71401.1|71395.1|71397.6|71391.6|71401.1|71395.1|71397.2|71391.2|199
1756976100000|2025-09-04 08:55:00|71397.8|71391.8|71393.6|71387.6|71398.8|71392.8|71393.6|71387.6|153
1756976400000|2025-09-04 09:00:00|71393.8|71387.8|71397.1|71391.1|71398.7|71391.1|71391.7|71385.7|285
1756976700000|2025-09-04 09:05:00|71397|71391|71394.1|71388.1|71402.9|71394.9|71393.8|71385.7|273
1756977000000|2025-09-04 09:10:00|71394|71388|71391.7|71385.7|71395.8|71388.4|71391.3|71383.3|216
1756977300000|2025-09-04 09:15:00|71391.6|71385.6|71388.8|71382.8|71391.8|71385.8|71387.3|71381.3|229
1756977600000|2025-09-04 09:20:00|71388.6|71382.6|71393.8|71387.8|71399.7|71390.7|71388.6|71382.6|300
1756977900000|2025-09-04 09:25:00|71394|71388|71397.7|71391.7|71399.1|71393.1|71392.3|71386.3|270
1756978200000|2025-09-04 09:30:00|71397.8|71391.8|71395.7|71389.7|71399.4|71393.4|71393.5|71387.5|247
1756978500000|2025-09-04 09:35:00|71395.5|71389.5|71393.3|71387.3|71399.8|71393.8|71392|71386|243
1756978800000|2025-09-04 09:40:00|71393.2|71387.2|71398.5|71392.5|71400.4|71394.4|71392.2|71386.2|258
1756979100000|2025-09-04 09:45:00|71398.7|71392.7|71404.5|71398.5|71404.9|71398.9|71398.4|71392.4|174
1756979400000|2025-09-04 09:50:00|71404.4|71398.4|71405.6|71399.6|71406.4|71400.4|71403.3|71397.3|172
1756979700000|2025-09-04 09:55:00|71406|71400|71408.8|71402.8|71410.4|71404.4|71399.8|71393.8|230
1756980000000|2025-09-04 10:00:00|71409.1|71403.1|71401.4|71395.4|71413|71407|71398.9|71392.9|213
1756980300000|2025-09-04 10:05:00|71401.3|71395.3|71399.9|71387.9|71405.1|71396.7|71398.4|71387.6|167
1756980600000|2025-09-04 10:10:00|71399.8|71387.8|71389.9|71383.9|71400|71390.9|71389.7|71383.3|194
1756980900000|2025-09-04 10:15:00|71396|71384|71397.3|71391.3|71401.8|71392.9|71394.4|71382.8|268
1756981200000|2025-09-04 10:20:00|71397.4|71391.4|71397.9|71391.9|71400.4|71393.7|71396.9|71387|187
1756981500000|2025-09-04 10:25:00|71397.8|71391.8|71406|71400|71411.8|71402.6|71397.2|71391.2|239
1756981800000|2025-09-04 10:30:00|71406.7|71400.7|71405.1|71399.1|71407.9|71401.9|71402.6|71393.7|243
1756982100000|2025-09-04 10:35:00|71405|71399|71403.2|71397.2|71408.7|71399.2|71402|71395.7|189
1756982400000|2025-09-04 10:40:00|71403.4|71397.4|71401.2|71395.2|71404.4|71398.4|71400.2|71394.2|194
1756982700000|2025-09-04 10:45:00|71401.6|71395.6|71406.7|71400.7|71409.5|71401.1|71401.6|71394.7|228
1756983000000|2025-09-04 10:50:00|71406.8|71400.8|71408.6|71402.6|71413.3|71403.1|71405.3|71399.1|204
1756983300000|2025-09-04 10:55:00|71408.3|71402.3|71411.6|71405.6|71415.2|71406.8|71408.1|71398.6|222
1756983600000|2025-09-04 11:00:00|71411.7|71405.7|71415|71409|71415.4|71409.4|71410.2|71404.2|139
1756983900000|2025-09-04 11:05:00|71415.1|71409.1|71417.1|71411.1|71419.8|71413.4|71413.1|71407.1|199
1756984200000|2025-09-04 11:10:00|71417|71411|71417.5|71411.5|71419.5|71413.5|71417|71411|135
1756984500000|2025-09-04 11:15:00|71417.4|71411.4|71418.7|71412.7|71420.4|71414.4|71417.4|71411.4|122
1756984800000|2025-09-04 11:20:00|71418.6|71412.6|71420.3|71414.3|71423.4|71417.4|71418.2|71412.2|142
1756985100000|2025-09-04 11:25:00|71420.2|71414.2|71419.2|71413.2|71423|71414.5|71418.1|71410.6|147
1756985400000|2025-09-04 11:30:00|71419|71413|71417.5|71411.5|71420.4|71414.4|71415.3|71409.3|195
1756985700000|2025-09-04 11:35:00|71417.6|71411.6|71417|71411|71419.2|71413.2|71416.9|71410.9|159
1756986000000|2025-09-04 11:40:00|71418.5|71412.5|71419|71413|71420.1|71414.1|71417.2|71411.2|172
1756986300000|2025-09-04 11:45:00|71419.1|71413.1|71420.2|71414.2|71420.3|71414.3|71418|71412|114
1756986600000|2025-09-04 11:50:00|71420.1|71414.1|71419.3|71413.3|71420.5|71414.5|71417.8|71411.8|167
1756986900000|2025-09-04 11:55:00|71419.4|71413.4|71418.4|71412.4|71421.3|71415.3|71418.3|71412.3|215
1756987200000|2025-09-04 12:00:00|71418.3|71412.3|71399.6|71393.6|71418.3|71412.3|71399.6|71391.3|255
1756987500000|2025-09-04 12:05:00|71399.7|71393.7|71403.4|71397.4|71404.9|71398.9|71398.1|71388.8|240
1756987800000|2025-09-04 12:10:00|71403|71397|71401.6|71389.6|71406.1|71397.7|71399.6|71388.4|232
1756988100000|2025-09-04 12:15:00|71401.3|71389.3|71402.9|71390.9|71405.5|71393.6|71385.8|71373.8|495
1756988400000|2025-09-04 12:20:00|71402.5|71390.5|71403.4|71397.4|71407.2|71401.2|71399|71390|395
1756988700000|2025-09-04 12:25:00|71403.5|71397.5|71408|71396|71413|71404.6|71402.5|71394.8|286
1756989000000|2025-09-04 12:30:00|71419.3|71384|71410.3|71404.3|71419.7|71406.7|71395|71372.7|523
1756989300000|2025-09-04 12:35:00|71410.4|71404.4|71413.8|71407.8|71417.6|71411.6|71409|71403|430
1756989600000|2025-09-04 12:40:00|71414|71408|71416.4|71410.4|71419.8|71413.8|71412.8|71406.8|406
1756989900000|2025-09-04 12:45:00|71416.8|71410.8|71422.2|71410.2|71426.3|71416.8|71416.4|71407.1|429
1756990200000|2025-09-04 12:50:00|71419.4|71413.4|71412.7|71406.7|71423.7|71414.7|71411.9|71404.3|368
1756990500000|2025-09-04 12:55:00|71412.6|71406.6|71408.8|71402.8|71419.6|71411.3|71406.6|71398.4|410
1756990800000|2025-09-04 13:00:00|71409.2|71403.2|71415.7|71409.7|71419.2|71413.2|71404.3|71398.3|488
1756991100000|2025-09-04 13:05:00|71415.5|71409.5|71416.1|71410.1|71419.8|71413.8|71411.4|71405.4|347
1756991400000|2025-09-04 13:10:00|71416.3|71410.3|71412.8|71406.8|71417.6|71411.6|71412.3|71406.3|443
1756991700000|2025-09-04 13:15:00|71412.7|71406.7|71403.8|71397.8|71416|71410|71403.1|71397.1|369
1756992000000|2025-09-04 13:20:00|71403.4|71397.4|71399.1|71393.1|71404.1|71398.1|71396.1|71390.1|343
1756992300000|2025-09-04 13:25:00|71399.2|71393.2|71401.2|71395.2|71401.7|71395.7|71391.2|71385.2|281
1756992600000|2025-09-04 13:30:00|71401.3|71395.3|71412.1|71406.1|71412.3|71406.3|71400.2|71394.2|391
1756992900000|2025-09-04 13:35:00|71412.4|71406.4|71413.3|71407.3|71417.6|71411.6|71409.8|71403.8|418
1756993200000|2025-09-04 13:40:00|71413.2|71407.2|71414.8|71402.8|71424.1|71418.1|71411.9|71402.7|438
1756993500000|2025-09-04 13:45:00|71414.7|71402.7|71410.8|71404.8|71416.4|71410.2|71408.6|71401.9|478
1756993800000|2025-09-04 13:50:00|71410.9|71404.9|71408.4|71402.4|71416.4|71410.4|71408.3|71402.3|475
1756994100000|2025-09-04 13:55:00|71408.3|71402.3|71411.7|71399.7|71415.2|71409.2|71407.4|71399.6|317
1756994400000|2025-09-04 14:00:00|71408.7|71396.7|71420.4|71414.4|71431.3|71420.2|71408.7|71390|579
1756994700000|2025-09-04 14:05:00|71420.3|71414.3|71423.3|71417.3|71428.4|71422.4|71415.6|71409.6|506
1756995000000|2025-09-04 14:10:00|71423.2|71417.2|71427.2|71421.2|71428.1|71422.1|71413.7|71407.7|560
1756995300000|2025-09-04 14:15:00|71426.8|71420.8|71428.3|71422.3|71431.6|71425.6|71424.2|71418.2|487
1756995600000|2025-09-04 14:20:00|71428.4|71422.4|71425.8|71419.8|71431.1|71425.1|71425.1|71419.1|413
1756995900000|2025-09-04 14:25:00|71425.7|71419.7|71418.3|71412.3|71429.9|71423.9|71417.8|71411.8|410
1756996200000|2025-09-04 14:30:00|71418.1|71412.1|71426.5|71420.5|71426.7|71420.7|71415.4|71409.4|429
1756996500000|2025-09-04 14:35:00|71426.6|71420.6|71425.9|71419.9|71431.4|71425.4|71425.1|71419.1|445
1756996800000|2025-09-04 14:40:00|71426|71420|71428.1|71422.1|71432.2|71423.2|71424.2|71415.4|362
1756997100000|2025-09-04 14:45:00|71428|71422|71434.2|71428.2|71434.3|71428.3|71427.3|71419|326
1756997400000|2025-09-04 14:50:00|71434.3|71428.3|71431.4|71425.4|71436|71428.5|71430.9|71422.7|332
1756997700000|2025-09-04 14:55:00|71431.6|71425.6|71428.5|71422.5|71433.2|71426.6|71425.7|71419.4|387
1756998000000|2025-09-04 15:00:00|71428.4|71422.4|71431.5|71419.5|71432.5|71425.8|71426.5|71417.5|380
1756998300000|2025-09-04 15:05:00|71428.5|71422.5|71437|71431|71441.3|71433.1|71427.6|71419.1|379
1756998600000|2025-09-04 15:10:00|71437.2|71431.2|71439.5|71433.5|71441.8|71435.8|71436.7|71430.7|283
1756998900000|2025-09-04 15:15:00|71439.6|71433.6|71429.7|71423.7|71442.7|71433.9|71429.6|71421.2|289
1756999200000|2025-09-04 15:20:00|71429.6|71423.6|71428.2|71422.2|71435.1|71427.7|71426.6|71420.6|349
1756999500000|2025-09-04 15:25:00|71428.3|71422.3|71423.4|71417.4|71432.9|71424.7|71422.9|71416.9|267
1756999800000|2025-09-04 15:30:00|71423.3|71417.3|71419.7|71407.7|71423.3|71417.3|71416.8|71407.6|316
1757000100000|2025-09-04 15:35:00|71419.6|71407.6|71414.3|71408.3|71419.7|71413.5|71411.1|71405.1|288
1757000400000|2025-09-04 15:40:00|71414.4|71408.4|71418.4|71412.4|71419.7|71413.7|71413.2|71407.2|274
1757000700000|2025-09-04 15:45:00|71418.5|71412.5|71421.3|71415.3|71423.6|71417.6|71417.7|71411.7|294
1757001000000|2025-09-04 15:50:00|71421.1|71415.1|71423.9|71417.9|71425|71419|71419.8|71413.8|249
1757001300000|2025-09-04 15:55:00|71424|71418|71421.7|71415.7|71425.1|71419.1|71421.7|71415.7|265
1757001600000|2025-09-04 16:00:00|71421.8|71415.8|71422.5|71416.5|71423.8|71417.8|71417.8|71411.8|233
1757001900000|2025-09-04 16:05:00|71422.6|71416.6|71426.4|71420.4|71429.7|71422.8|71422.3|71416.3|260
1757002200000|2025-09-04 16:10:00|71426.6|71420.6|71428.8|71422.8|71429.9|71423.9|71425.7|71419.7|251
1757002500000|2025-09-04 16:15:00|71428.6|71422.6|71421.9|71415.9|71428.6|71422.6|71421.5|71415.5|256
1757002800000|2025-09-04 16:20:00|71421.8|71415.8|71423.2|71417.2|71424.4|71418.4|71419.4|71413.4|185
1757003100000|2025-09-04 16:25:00|71423.3|71417.3|71419.1|71413.1|71425|71418.8|71418.9|71412.7|261
1757003400000|2025-09-04 16:30:00|71418.8|71412.8|71415.3|71409.3|71420.6|71413.2|71415.1|71407.5|244
1757003700000|2025-09-04 16:35:00|71415.2|71409.2|71411.4|71405.4|71418.2|71409.7|71411.2|71403.6|199
1757004000000|2025-09-04 16:40:00|71411.6|71405.6|71412.9|71406.9|71414.3|71406.9|71408.6|71399.7|228
1757004300000|2025-09-04 16:45:00|71413.8|71407.8|71413|71407|71416|71408.8|71410|71403.5|208
1757004600000|2025-09-04 16:50:00|71413.1|71407.1|71409.3|71403.3|71416.1|71407.1|71407.9|71398.7|208
1757004900000|2025-09-04 16:55:00|71412.3|71400.3|71407.3|71401.3|71412.3|71403.8|71403.1|71395.6|247
1757005200000|2025-09-04 17:00:00|71407.2|71401.2|71403.6|71397.6|71410.4|71401.8|71403.1|71394.7|347
1757005500000|2025-09-04 17:05:00|71403.7|71397.7|71403.9|71397.9|71408.5|71400.6|71403.4|71395.7|195
1757005800000|2025-09-04 17:10:00|71403.8|71397.8|71404|71398|71405.5|71399.5|71403.5|71397.5|134
1757006100000|2025-09-04 17:15:00|71403.9|71397.9|71403.1|71397.1|71404.7|71398.7|71403.1|71397.1|126
1757006400000|2025-09-04 17:20:00|71403.2|71397.2|71403.5|71397.5|71404.7|71398.7|71403.2|71397.2|71
1757006700000|2025-09-04 17:25:00|71403.6|71397.6|71402.1|71396.1|71404.3|71398.3|71401.6|71395.6|61
1757007000000|2025-09-04 17:30:00|71402.2|71396.2|71403.7|71397.7|71404.8|71398.8|71402.1|71396.1|91
1757007300000|2025-09-04 17:35:00|71403.8|71397.8|71403.2|71397.2|71405.2|71399.2|71402.4|71396.4|120
1757007600000|2025-09-04 17:40:00|71403.1|71397.1|71399.9|71393.9|71403.1|71397.1|71399.6|71393.6|105
1757007900000|2025-09-04 17:45:00|71400|71394|71409.8|71403.8|71414.4|71407.8|71399.5|71393.5|181
1757008200000|2025-09-04 17:50:00|71410|71404|71412.1|71406.1|71413.3|71407.3|71409.5|71403.5|191
1757008500000|2025-09-04 17:55:00|71412|71406|71410.6|71404.6|71413.3|71407.3|71407.6|71400.3|205
1757008800000|2025-09-04 18:00:00|71410.7|71404.7|71408.2|71402.2|71411.4|71405.4|71408.1|71402.1|199
1757009100000|2025-09-04 18:05:00|71408.4|71402.4|71406.8|71400.8|71409.8|71403.8|71405.5|71399.5|156
1757009400000|2025-09-04 18:10:00|71406.6|71400.6|71401.6|71395.6|71406.8|71400.8|71401.2|71393.9|143
1757009700000|2025-09-04 18:15:00|71401.8|71395.8|71400.9|71394.9|71402.7|71396.7|71399.5|71393.5|164
1757010000000|2025-09-04 18:20:00|71400.8|71394.8|71400.8|71394.8|71402.2|71396.2|71399.6|71393.6|205
1757010300000|2025-09-04 18:25:00|71400.7|71394.7|71401.7|71395.7|71403.7|71396|71399|71389.7|124
1757010600000|2025-09-04 18:30:00|71401.8|71395.8|71401.8|71395.8|71405.3|71396.4|71400.5|71393.2|94
1757010900000|2025-09-04 18:35:00|71401.9|71395.9|71402.3|71396.3|71405.4|71396.8|71401.7|71393.4|98
1757011200000|2025-09-04 18:40:00|71402.2|71396.2|71401.5|71395.5|71405.5|71397.5|71400.3|71391.5|71
1757011500000|2025-09-04 18:45:00|71401.4|71395.4|71397.2|71391.2|71402.2|71395.8|71396.8|71389.8|105
1757011800000|2025-09-04 18:50:00|71397.1|71391.1|71397.7|71391.7|71400.5|71392.8|71396.7|71388.2|73
1757012100000|2025-09-04 18:55:00|71397.8|71391.8|71400.4|71394.4|71400.6|71394.4|71397.3|71388.6|98
1757012400000|2025-09-04 19:00:00|71400.5|71394.5|71397.3|71391.3|71400.6|71394.6|71396.9|71390.9|80
1757012700000|2025-09-04 19:05:00|71397.4|71391.4|71396.4|71390.4|71397.4|71391.4|71395.4|71389.4|54
1757013000000|2025-09-04 19:10:00|71396.5|71390.5|71392.6|71386.6|71396.6|71390.6|71391.6|71385.6|84
1757013300000|2025-09-04 19:15:00|71392.7|71386.7|71391.1|71385.1|71395|71387.1|71390.9|71383|64
1757013600000|2025-09-04 19:20:00|71391.2|71385.2|71392.5|71386.5|71393.7|71387.7|71391.1|71385.1|92
1757013900000|2025-09-04 19:25:00|71392.6|71386.6|71393.3|71387.3|71393.6|71387.6|71392.3|71386.3|68
1757014200000|2025-09-04 19:30:00|71393.2|71387.2|71393.9|71387.9|71394|71388|71391.3|71385.3|111
1757014500000|2025-09-04 19:35:00|71394.2|71388.2|71390.6|71384.6|71395.7|71389.7|71389.6|71383.6|119
1757014800000|2025-09-04 19:40:00|71390.7|71384.7|71391.7|71385.7|71395.3|71386.6|71390.6|71382.7|92
1757015100000|2025-09-04 19:45:00|71391.8|71385.8|71392.3|71386.3|71392.6|71386.6|71391.8|71385.8|64
1757015400000|2025-09-04 19:50:00|71392.2|71386.2|71392.7|71386.7|71396.1|71390.1|71391.7|71385.7|75
1757015700000|2025-09-04 19:55:00|71392.5|71386.5|71393.4|71387.4|71394.3|71388.3|71391.5|71385.5|107
1757016000000|2025-09-04 20:00:00|71393.2|71387.2|71395|71389|71395.1|71389.1|71392.7|71386.7|75
1757016300000|2025-09-04 20:05:00|71394.9|71388.9|71397.8|71391.8|71400.5|71392.4|71394.9|71388.3|52
1757016600000|2025-09-04 20:10:00|71397.9|71391.9|71402.5|71396.5|71404.6|71396.6|71397.9|71389.9|63
1757016900000|2025-09-04 20:15:00|71402.4|71396.4|71396.2|71384.2|71404.6|71398.6|71393.6|71383.3|79
1757017200000|2025-09-04 20:20:00|71396.1|71384.1|71394.1|71382.1|71396.1|71384.1|71392.8|71380.8|48
1757017500000|2025-09-04 20:25:00|71394|71382|71391|71379|71394.1|71382.1|71390.9|71378.9|70
1757017800000|2025-09-04 20:30:00|71390.9|71378.9|71385.6|71373.6|71390.9|71378.9|71379.6|71367.6|125
1757018100000|2025-09-04 20:35:00|71385.7|71373.7|71383|71371|71386.5|71374.5|71381|71369|69
1757018400000|2025-09-04 20:40:00|71383.1|71371.1|71373.2|71361.2|71383.1|71371.1|71372.8|71360.8|115
1757018700000|2025-09-04 20:45:00|71373.1|71361.1|71373.8|71361.8|71374.8|71362.8|71371.3|71359.3|108
1757019000000|2025-09-04 20:50:00|71373.9|71361.9|71372.1|71360.1|71373.9|71361.9|71370.4|71358.4|48
1757019300000|2025-09-04 20:55:00|71372.9|71360.9|71415.1|71346.9|71415.1|71362.2|71371.3|71346.9|93
1757019600000|2025-09-04 21:00:00|71416.9|71346.3|71438.6|71351.3|71439.1|71353.1|71414.5|71345.9|32
1757019900000|2025-09-04 21:05:00|71436.1|71352|71438.4|71347.9|71439.6|71352|71433.3|71343.5|41
1757020200000|2025-09-04 21:10:00|71433.2|71343.9|71438.2|71352.1|71442.5|71362.3|71425.1|71343.9|199
1757020500000|2025-09-04 21:15:00|71437.3|71351.1|71426.1|71348.2|71443.2|71359.3|71424.5|71347.3|337
1757020800000|2025-09-04 21:20:00|71417.4|71348.1|71422|71348.8|71427.9|71351.8|71411.7|71345|489
1757021100000|2025-09-04 21:25:00|71421.2|71348.6|71419.7|71351.3|71426.7|71359.9|71402.6|71346|690
1757021400000|2025-09-04 21:30:00|71420.6|71351.9|71411.4|71350.7|71422.1|71359.9|71404.1|71349|432
1757021700000|2025-09-04 21:35:00|71411.2|71350.9|71408.1|71350.5|71411.2|71352.8|71405|71350.3|590
1757022000000|2025-09-04 21:40:00|71408.2|71350.4|71420.5|71354.9|71426.7|71359.9|71405.1|71348.4|674
1757022300000|2025-09-04 21:45:00|71420.3|71354.7|71424.2|71349.5|71426.4|71355.6|71416.1|71348.5|561
1757022600000|2025-09-04 21:50:00|71424.1|71349.4|71412.1|71350.7|71424.2|71351.9|71411.4|71347.8|551
1757022900000|2025-09-04 21:55:00|71413.4|71350.4|71413.9|71356.6|71429.7|71358.2|71410.4|71342.7|465
1757023200000|2025-09-04 22:00:00|71413.5|71356.4|71409.8|71362.1|71414.7|71366.6|71406.2|71356.4|280
1757023500000|2025-09-04 22:05:00|71408.7|71360.9|71400.2|71368.1|71410.1|71368.2|71400.1|71360.8|323
1757023800000|2025-09-04 22:10:00|71400.8|71367.7|71390.7|71378.7|71402.3|71379.6|71389.6|71364.8|214
1757024100000|2025-09-04 22:15:00|71390.3|71378.3|71391|71379|71391.1|71379.1|71388.8|71376.8|188
1757024400000|2025-09-04 22:20:00|71390.6|71378.6|71390.5|71378.5|71391.6|71379.6|71389.5|71377.5|134
1757024700000|2025-09-04 22:25:00|71390.8|71378.8|71388.5|71376.5|71390.9|71378.9|71388.3|71376.3|149
1757025000000|2025-09-04 22:30:00|71388.3|71376.3|71390.2|71378.2|71391.5|71379.5|71388.3|71376.3|109
1757025300000|2025-09-04 22:35:00|71389.7|71377.7|71390.8|71378.8|71391.2|71379.2|71389.2|71377.2|142
1757025600000|2025-09-04 22:40:00|71389.8|71377.8|71389.2|71377.2|71391.5|71379.5|71388.7|71376.7|197
1757025900000|2025-09-04 22:45:00|71389.3|71377.3|71390.8|71378.8|71392.2|71380.2|71388.5|71376.5|163
1757026200000|2025-09-04 22:50:00|71391|71379|71389.7|71377.7|71391.5|71379.5|71388|71376|212
1757026500000|2025-09-04 22:55:00|71389.9|71377.9|71389.3|71377.3|71392.1|71380.1|71387.6|71375.6|218
1757026800000|2025-09-04 23:00:00|71389.8|71377.8|71379.3|71367.3|71390.6|71378.6|71378.6|71366.6|268
1757027100000|2025-09-04 23:05:00|71378.7|71366.7|71386.4|71374.4|71387.5|71375.5|71376.4|71364.4|271
1757027400000|2025-09-04 23:10:00|71386.6|71374.6|71386.9|71374.9|71387|71375|71385.6|71373.6|185
1757027700000|2025-09-04 23:15:00|71386.8|71374.8|71382.6|71370.6|71387.2|71375.2|71382.4|71370.4|114
1757028000000|2025-09-04 23:20:00|71382.5|71370.5|71382.6|71370.6|71382.9|71370.9|71380.9|71368.9|104
1757028300000|2025-09-04 23:25:00|71382.7|71370.7|71374|71362|71383.6|71371.6|71372.8|71360.8|237
1757028600000|2025-09-04 23:30:00|71374.1|71362.1|71374|71362|71377.4|71365.4|71372.7|71360.7|256
1757028900000|2025-09-04 23:35:00|71373.6|71361.6|71369.9|71357.9|71374.7|71362.7|71368.5|71356.5|107
1757029200000|2025-09-04 23:40:00|71369.8|71357.8|71364.5|71352.5|71370.8|71358.8|71363.8|71351.8|178
1757029500000|2025-09-04 23:45:00|71364.6|71352.6|71364.9|71352.9|71366.1|71354.1|71361.5|71349.5|268
1757029800000|2025-09-04 23:50:00|71365|71353|71362.7|71350.7|71365.6|71353.6|71358.5|71346.5|583
1757030100000|2025-09-04 23:55:00|71362.5|71350.5|71363.2|71351.2|71365.5|71353.5|71361.2|71349.2|456
1757030400000|2025-09-05 00:00:00|71363.1|71351.1|71375.7|71363.7|71378|71366|71362.1|71350.1|823
1757030700000|2025-09-05 00:05:00|71375.8|71363.8|71367.4|71355.4|71377.9|71365.9|71360.1|71351.3|753
1757031000000|2025-09-05 00:10:00|71367.3|71355.3|71368.3|71356.3|71370.3|71358.3|71363.7|71351.7|505
1757031300000|2025-09-05 00:15:00|71368.5|71356.5|71372.2|71360.2|71384.3|71372.3|71368.5|71356.5|611
1757031600000|2025-09-05 00:20:00|71372.7|71360.7|71372.8|71360.8|71381.4|71369.4|71368.4|71356.4|670
1757031900000|2025-09-05 00:25:00|71372.9|71360.9|71378.1|71366.1|71378.4|71366.4|71368.5|71356.5|705
1757032200000|2025-09-05 00:30:00|71378.5|71366.5|71373.1|71361.1|71379.5|71367.5|71369.9|71357.9|528
1757032500000|2025-09-05 00:35:00|71373|71361|71372.7|71360.7|71374.1|71362.1|71368.3|71356.3|240
1757032800000|2025-09-05 00:40:00|71372.5|71360.5|71374.6|71362.6|71377.7|71365.7|71369.2|71357.2|262
1757033100000|2025-09-05 00:45:00|71374.4|71362.4|71377.1|71365.1|71379.6|71367.6|71374.3|71362.3|325
1757033400000|2025-09-05 00:50:00|71377.2|71365.2|71377.2|71365.2|71380.5|71368.5|71375.2|71363.2|383
1757033700000|2025-09-05 00:55:00|71377|71365|71371.2|71359.2|71377.6|71365.6|71369.4|71357.4|338
1757034000000|2025-09-05 01:00:00|71371.1|71359.1|71371.9|71359.9|71374.2|71362.2|71367.3|71357.6|389
1757034300000|2025-09-05 01:05:00|71371.8|71359.8|71369.4|71357.4|71371.8|71362.3|71362.9|71351.2|298
1757034600000|2025-09-05 01:10:00|71369.3|71357.3|71377.8|71365.8|71379.4|71367.4|71368.1|71356.1|292
1757034900000|2025-09-05 01:15:00|71377.7|71365.7|71387.5|71381.5|71388.7|71382.7|71374.6|71362.6|337
1757035200000|2025-09-05 01:20:00|71388|71382|71386.3|71380.3|71388|71382|71383.8|71377.8|210
1757035500000|2025-09-05 01:25:00|71386.1|71380.1|71385.4|71373.4|71390.9|71384.9|71381.9|71373.3|320
1757035800000|2025-09-05 01:30:00|71385.1|71373.1|71372.3|71366.3|71385.1|71373.9|71366|71359.3|447
1757036100000|2025-09-05 01:35:00|71372.2|71366.2|71385.8|71379.8|71386.7|71380.7|71371.9|71365.9|402
1757036400000|2025-09-05 01:40:00|71386.9|71380.9|71382.8|71376.8|71390.3|71382.4|71379.6|71373.4|367
1757036700000|2025-09-05 01:45:00|71382.6|71376.6|71367.4|71361.4|71386.6|71380.6|71363.7|71357.3|415
1757037000000|2025-09-05 01:50:00|71367.7|71361.7|71344.3|71338.3|71367.9|71361.9|71344.2|71335.3|472
1757037300000|2025-09-05 01:55:00|71344.4|71338.4|71337.6|71331.6|71347.9|71341.9|71334.5|71328.5|454
1757037600000|2025-09-05 02:00:00|71337.5|71331.5|71331.9|71325.9|71345.5|71339.5|71328.1|71322.1|387
1757037900000|2025-09-05 02:05:00|71332.4|71326.4|71322.5|71316.5|71340.8|71334.8|71320.8|71314.8|474
1757038200000|2025-09-05 02:10:00|71322.6|71316.6|71335.3|71329.3|71338.9|71332.9|71320.4|71313.4|510
1757038500000|2025-09-05 02:15:00|71335.2|71329.2|71338.5|71332.5|71340.9|71334.9|71332.4|71326.4|317
1757038800000|2025-09-05 02:20:00|71338.4|71332.4|71328.8|71322.8|71338.5|71332.5|71324.9|71318.9|323
1757039100000|2025-09-05 02:25:00|71328.5|71322.5|71337|71331|71343.3|71337.3|71328.4|71322.4|279
1757039400000|2025-09-05 02:30:00|71337.2|71331.2|71330.7|71324.7|71340.1|71334.1|71330.5|71324.5|296
1757039700000|2025-09-05 02:35:00|71330.5|71324.5|71328.9|71322.9|71330.8|71324.8|71321.7|71315.7|327
1757040000000|2025-09-05 02:40:00|71329.1|71323.1|71322.4|71316.4|71329.5|71323.5|71322.1|71316.1|287
1757040300000|2025-09-05 02:45:00|71322.3|71316.3|71326.2|71320.2|71329|71323|71321.8|71315.8|295
1757040600000|2025-09-05 02:50:00|71326|71320|71328|71322|71331|71325|71325.2|71319.2|322
1757040900000|2025-09-05 02:55:00|71328.1|71322.1|71331.7|71325.7|71332|71326|71324.4|71318.4|266
1757041200000|2025-09-05 03:00:00|71331.6|71325.6|71332.5|71326.5|71339|71333|71331.5|71325.5|249
1757041500000|2025-09-05 03:05:00|71332.6|71326.6|71324.4|71318.4|71333|71327|71323.2|71317.2|295
1757041800000|2025-09-05 03:10:00|71324.5|71318.5|71325.1|71319.1|71328.8|71322.8|71321.8|71315.8|256
1757042100000|2025-09-05 03:15:00|71325|71319|71330.3|71324.3|71332.9|71326.9|71324.4|71318.4|245
1757042400000|2025-09-05 03:20:00|71330.2|71324.2|71324.8|71318.8|71330.2|71324.2|71324.2|71318.2|226
1757042700000|2025-09-05 03:25:00|71324.7|71318.7|71323.2|71317.2|71327.4|71321.4|71320.5|71314.5|272
1757043000000|2025-09-05 03:30:00|71323.1|71317.1|71323.4|71317.4|71328|71322|71321.7|71315.7|220
1757043300000|2025-09-05 03:35:00|71323.5|71317.5|71329.3|71323.3|71336.9|71328.4|71323.4|71317.4|174
1757043600000|2025-09-05 03:40:00|71329.4|71323.4|71331.9|71325.9|71333.3|71327.3|71328.8|71322.8|106
1757043900000|2025-09-05 03:45:00|71331.8|71325.8|71332.6|71326.6|71333.4|71327.4|71331.6|71325.6|100
1757044200000|2025-09-05 03:50:00|71332.7|71326.7|71327|71321|71332.8|71326.8|71327|71321|155
1757044500000|2025-09-05 03:55:00|71326.6|71320.6|71323.5|71317.5|71326.9|71320.6|71322.4|71314.7|230
1757044800000|2025-09-05 04:00:00|71323.4|71317.4|71320.4|71314.4|71323.4|71317.4|71319.2|71313.2|164
1757045100000|2025-09-05 04:05:00|71320.3|71314.3|71316.9|71304.9|71321.4|71315.4|71315|71304.9|155
1757045400000|2025-09-05 04:10:00|71316.8|71304.8|71311.6|71305.6|71316.8|71307.9|71310.7|71304.7|174
1757045700000|2025-09-05 04:15:00|71311.5|71305.5|71317.5|71311.5|71319.3|71313.3|71311.1|71305.1|124
1757046000000|2025-09-05 04:20:00|71317.3|71311.3|71316.7|71310.7|71317.7|71311.7|71315.7|71309.7|116
1757046300000|2025-09-05 04:25:00|71316.8|71310.8|71319.1|71313.1|71320.2|71314.2|71316.6|71310.6|124
1757046600000|2025-09-05 04:30:00|71319.2|71313.2|71315.1|71309.1|71319.5|71313.5|71315|71309|176
1757046900000|2025-09-05 04:35:00|71315|71309|71317.1|71311.1|71318.9|71312.9|71314.5|71308.5|184
1757047200000|2025-09-05 04:40:00|71317.2|71311.2|71319.1|71313.1|71319.6|71313.6|71316.8|71310.8|191
1757047500000|2025-09-05 04:45:00|71319.2|71313.2|71321.9|71315.9|71322.4|71316.4|71317.6|71311.6|196
1757047800000|2025-09-05 04:50:00|71322|71316|71325|71319|71325.6|71319.6|71321.8|71315.8|171
1757048100000|2025-09-05 04:55:00|71324.9|71318.9|71324.5|71318.5|71327.2|71321.2|71324.4|71318.4|166
1757048400000|2025-09-05 05:00:00|71324.4|71318.4|71324.3|71318.3|71325.4|71319.4|71321.3|71315.3|275
1757048700000|2025-09-05 05:05:00|71324.2|71318.2|71323|71317|71325.3|71319.3|71321.8|71315.8|277
1757049000000|2025-09-05 05:10:00|71322.9|71316.9|71323.1|71317.1|71324.2|71318.2|71321.8|71315.8|217
1757049300000|2025-09-05 05:15:00|71323.2|71317.2|71325.5|71319.5|71328.6|71322.6|71322.3|71316.3|228
1757049600000|2025-09-05 05:20:00|71325.4|71319.4|71328|71322|71328|71322|71325.2|71319.2|236
1757049900000|2025-09-05 05:25:00|71327.9|71321.9|71324.9|71318.9|71328|71322|71324.5|71318.5|200
1757050200000|2025-09-05 05:30:00|71324.8|71318.8|71330|71324|71331.7|71325.7|71323.5|71317.5|328
1757050500000|2025-09-05 05:35:00|71329.9|71323.9|71318.5|71312.5|71333.8|71324.8|71318.2|71309.2|320
1757050800000|2025-09-05 05:40:00|71317.5|71311.5|71321.9|71315.9|71327.2|71317.7|71317.5|71308.7|310
1757051100000|2025-09-05 05:45:00|71322|71316|71321.9|71315.9|71325.5|71319.5|71321.7|71315.7|186
1757051400000|2025-09-05 05:50:00|71321.8|71315.8|71328.4|71322.4|71331.5|71325.5|71321.7|71315.7|287
1757051700000|2025-09-05 05:55:00|71328.5|71322.5|71324.7|71318.7|71331.5|71325.5|71322.9|71316.9|328
1757052000000|2025-09-05 06:00:00|71324.9|71318.9|71317.3|71311.3|71325.9|71319.2|71314.7|71308.7|390
1757052300000|2025-09-05 06:05:00|71317.2|71311.2|71329|71317|71330.5|71322.2|71316.2|71310.2|363
1757052600000|2025-09-05 06:10:00|71329.1|71317.1|71332.3|71326.3|71333.9|71327.9|71322.9|71314.2|462
1757052900000|2025-09-05 06:15:00|71332.1|71326.1|71333.4|71327.4|71334.8|71328.8|71327.2|71321.2|369
1757053200000|2025-09-05 06:20:00|71333.5|71327.5|71343.8|71337.8|71345.7|71339.7|71333.3|71327.3|427
1757053500000|2025-09-05 06:25:00|71343.4|71337.4|71332.7|71326.7|71343.7|71337.7|71331.3|71325.3|397
1757053800000|2025-09-05 06:30:00|71332.6|71326.6|71337.5|71331.5|71337.5|71331.5|71330.6|71324.6|316
1757054100000|2025-09-05 06:35:00|71337.4|71331.4|71337.5|71331.5|71343.1|71335.9|71336.2|71330.2|313
1757054400000|2025-09-05 06:40:00|71337.6|71331.6|71332.8|71326.8|71338.6|71332.6|71331.5|71323.9|273
1757054700000|2025-09-05 06:45:00|71332.7|71326.7|71334.1|71328.1|71335.7|71329.7|71328.3|71322.3|229
1757055000000|2025-09-05 06:50:00|71334.2|71328.2|71337.5|71331.5|71342.4|71336.4|71333.7|71327.7|334
1757055300000|2025-09-05 06:55:00|71337.3|71331.3|71343.3|71337.3|71343.4|71337.4|71337.3|71331.3|348
1757055600000|2025-09-05 07:00:00|71343.5|71337.5|71337.4|71331.4|71345.6|71339.6|71336.7|71330.7|381
1757055900000|2025-09-05 07:05:00|71337.5|71331.5|71337.9|71331.9|71344.7|71338.7|71335.8|71329.8|400
1757056200000|2025-09-05 07:10:00|71338|71332|71344.4|71338.4|71346.2|71340.2|71335.7|71329.7|358
1757056500000|2025-09-05 07:15:00|71344.2|71338.2|71342.4|71336.4|71344.9|71338.2|71337.3|71331.3|406
1757056800000|2025-09-05 07:20:00|71342.5|71336.5|71340.7|71328.7|71348.4|71338.2|71336.4|71327|365
1757057100000|2025-09-05 07:25:00|71341|71329|71339.2|71333.2|71342.2|71333.4|71337.7|71326.3|250
1757057400000|2025-09-05 07:30:00|71339.3|71333.3|71346.1|71340.1|71347.6|71341.6|71337.1|71328.7|291
1757057700000|2025-09-05 07:35:00|71346.3|71340.3|71347.5|71341.5|71353.1|71347.1|71346.3|71340.3|260
1757058000000|2025-09-05 07:40:00|71347.6|71341.6|71348.4|71342.4|71349.2|71343.2|71346.7|71340.7|216
1757058300000|2025-09-05 07:45:00|71348.6|71342.6|71348.4|71342.4|71353.3|71347.3|71347.7|71341.7|271
1757058600000|2025-09-05 07:50:00|71348.5|71342.5|71342.7|71336.7|71348.6|71342.6|71342.2|71336.2|293
1757058900000|2025-09-05 07:55:00|71342.6|71336.6|71341.7|71335.7|71343.8|71336.6|71338.4|71331.3|382
1757059200000|2025-09-05 08:00:00|71342.6|71336.6|71351|71345|71354.7|71348.7|71341.5|71335.5|344
1757059500000|2025-09-05 08:05:00|71351.1|71345.1|71355.9|71349.9|71358.5|71352.5|71350.6|71344.6|244
1757059800000|2025-09-05 08:10:00|71356.2|71350.2|71357.2|71351.2|71359.7|71353.7|71354.3|71348.3|256
1757060100000|2025-09-05 08:15:00|71357.3|71351.3|71356|71350|71359|71353|71354.5|71348.5|272
1757060400000|2025-09-05 08:20:00|71356.3|71350.3|71357.9|71351.9|71359|71353|71355|71349|284
1757060700000|2025-09-05 08:25:00|71357.8|71351.8|71356.8|71350.8|71360|71354|71355|71349|243
1757061000000|2025-09-05 08:30:00|71356.9|71350.9|71360.2|71354.2|71361.7|71355.7|71356.9|71350.9|185
1757061300000|2025-09-05 08:35:00|71360|71354|71359.7|71353.7|71362.3|71356.3|71359.1|71353.1|165
1757061600000|2025-09-05 08:40:00|71359.6|71353.6|71363.6|71357.6|71366.5|71360.5|71358.4|71352.4|229
1757061900000|2025-09-05 08:45:00|71363.7|71357.7|71360.1|71354.1|71363.9|71357.9|71359.8|71353.8|168
1757062200000|2025-09-05 08:50:00|71360|71354|71359.2|71353.2|71362.7|71356.7|71359.2|71353.2|137
1757062500000|2025-09-05 08:55:00|71358.9|71352.9|71355.8|71349.8|71359.5|71353.5|71354.1|71348.1|178
1757062800000|2025-09-05 09:00:00|71355.6|71349.6|71354.6|71348.6|71357.9|71351.9|71354.5|71348.5|221
1757063100000|2025-09-05 09:05:00|71354.3|71348.3|71350.4|71344.4|71354.9|71348.9|71349.6|71343.6|161
1757063400000|2025-09-05 09:10:00|71350.5|71344.5|71350.4|71344.4|71352|71346|71349.3|71343.3|212
1757063700000|2025-09-05 09:15:00|71350.5|71344.5|71352.6|71346.6|71356.8|71350.8|71350.5|71344.5|187
1757064000000|2025-09-05 09:20:00|71352.5|71346.5|71350.3|71344.3|71352.5|71346.5|71348.6|71342.6|210
1757064300000|2025-09-05 09:25:00|71350.4|71344.4|71349.1|71343.1|71352.2|71346.2|71346.7|71340.7|208
1757064600000|2025-09-05 09:30:00|71348.9|71342.9|71346.6|71340.6|71349.5|71343.5|71345.8|71339.8|202
1757064900000|2025-09-05 09:35:00|71346.5|71340.5|71351.6|71345.6|71352.5|71346.5|71346.4|71340.4|145
1757065200000|2025-09-05 09:40:00|71351.8|71345.8|71353.3|71347.3|71355.7|71349.7|71351.8|71345.8|194
1757065500000|2025-09-05 09:45:00|71353.2|71347.2|71357.5|71351.5|71357.5|71351.5|71353.1|71347.1|204
1757065800000|2025-09-05 09:50:00|71357.3|71351.3|71354.6|71348.6|71359.6|71353.6|71352.4|71346.4|271
1757066100000|2025-09-05 09:55:00|71354.7|71348.7|71356.6|71350.6|71357|71351|71352.8|71346.8|163
1757066400000|2025-09-05 10:00:00|71357.1|71351.1|71357.4|71351.4|71363.9|71357.8|71356.8|71347.6|151
1757066700000|2025-09-05 10:05:00|71362.1|71356.1|71354.1|71348.1|71362.1|71356.1|71351.9|71345.9|141
1757067000000|2025-09-05 10:10:00|71354.3|71348.3|71352.6|71346.6|71354.7|71348.7|71352.1|71346.1|104
1757067300000|2025-09-05 10:15:00|71354.8|71348.8|71351.9|71345.9|71359.3|71351.6|71351.8|71345.8|215
1757067600000|2025-09-05 10:20:00|71351.8|71345.8|71351.2|71345.2|71354.5|71348.5|71350.6|71344.6|167
1757067900000|2025-09-05 10:25:00|71351.1|71345.1|71356.4|71350.4|71357.2|71351.2|71350.1|71344.1|226
1757068200000|2025-09-05 10:30:00|71356.5|71350.5|71353.6|71347.6|71357.3|71351.3|71353.3|71347.3|195
1757068500000|2025-09-05 10:35:00|71353.7|71347.7|71351.5|71345.5|71353.7|71347.7|71351.2|71345.2|123
1757068800000|2025-09-05 10:40:00|71351.4|71345.4|71348.5|71342.5|71352|71346|71347.5|71341.5|145
1757069100000|2025-09-05 10:45:00|71348.4|71342.4|71348|71342|71349.6|71343.6|71347.1|71341.1|162
1757069400000|2025-09-05 10:50:00|71347.6|71341.6|71346.4|71340.4|71349.1|71343.1|71344.9|71338.9|137
1757069700000|2025-09-05 10:55:00|71346.5|71340.5|71345.6|71339.6|71347.5|71341.2|71344.2|71335.3|145
1757070000000|2025-09-05 11:00:00|71345.4|71339.4|71344.5|71338.5|71346.8|71340.8|71343.6|71337.6|138
1757070300000|2025-09-05 11:05:00|71344.6|71338.6|71343.5|71337.5|71346.6|71340.6|71343.4|71337.4|155
1757070600000|2025-09-05 11:10:00|71343.6|71337.6|71339.2|71333.2|71343.6|71337.6|71337.4|71331.4|147
1757070900000|2025-09-05 11:15:00|71339.3|71333.3|71341.5|71335.5|71344.5|71338.5|71339.1|71333.1|188
1757071200000|2025-09-05 11:20:00|71341.4|71335.4|71344.8|71338.8|71349.2|71343.2|71340.6|71334.6|250
1757071500000|2025-09-05 11:25:00|71344.9|71338.9|71341.1|71335.1|71346.6|71340.6|71340.8|71334.8|168
1757071800000|2025-09-05 11:30:00|71341.2|71335.2|71340.2|71334.2|71342.5|71336.5|71336.7|71330.7|147
1757072100000|2025-09-05 11:35:00|71340.1|71334.1|71346.5|71340.5|71346.7|71340.7|71339.9|71333.9|155
1757072400000|2025-09-05 11:40:00|71346.6|71340.6|71345.6|71339.6|71347.3|71341.3|71344.4|71338.4|155
1757072700000|2025-09-05 11:45:00|71345.3|71339.3|71356.4|71350.4|71356.5|71350.5|71345.3|71339.3|246
1757073000000|2025-09-05 11:50:00|71356.2|71350.2|71359.9|71353.9|71363.6|71357.6|71355.6|71349.6|292
1757073300000|2025-09-05 11:55:00|71359.8|71353.8|71354.5|71348.5|71360.7|71354.7|71354.2|71348.2|324
1757073600000|2025-09-05 12:00:00|71353.9|71347.9|71346.9|71340.9|71356.2|71349.1|71346.4|71340.4|464
1757073900000|2025-09-05 12:05:00|71347|71341|71342.1|71336.1|71349.8|71342.5|71336.8|71329.7|414
1757074200000|2025-09-05 12:10:00|71341.9|71335.9|71344.6|71332.6|71346.9|71340.9|71338.1|71332.1|429
1757074500000|2025-09-05 12:15:00|71344.7|71332.7|71337.5|71325.5|71345.7|71336.7|71333.5|71324.3|357
1757074800000|2025-09-05 12:20:00|71337.6|71325.6|71338.5|71326.5|71342.1|71333.1|71333.4|71321.8|402
1757075100000|2025-09-05 12:25:00|71338.6|71326.6|71357.3|71292.5|71357.3|71329.2|71330.3|71292.5|415
1757075400000|2025-09-05 12:30:00|71358.3|71291.2|71288.4|71276.4|71377.7|71298.9|71266.8|71235.2|931
1757075700000|2025-09-05 12:35:00|71288.5|71276.5|71287.4|71281.4|71294.4|71287.7|71281.9|71271.7|789
1757076000000|2025-09-05 12:40:00|71287.3|71281.3|71281.3|71275.3|71302.4|71295.6|71279.5|71271.5|728
1757076300000|2025-09-05 12:45:00|71280.9|71274.9|71283.4|71277.4|71289.1|71283.1|71277.3|71266.1|708
1757076600000|2025-09-05 12:50:00|71283.5|71277.5|71269.4|71263.4|71293.9|71287.9|71268|71261.7|653
1757076900000|2025-09-05 12:55:00|71269.3|71263.3|71275|71269|71280.9|71273|71262.6|71254.5|673
1757077200000|2025-09-05 13:00:00|71274.4|71268.4|71272.5|71266.5|71280.2|71273.5|71269.6|71263.6|691
1757077500000|2025-09-05 13:05:00|71272.4|71266.4|71289.6|71283.6|71290.1|71284.1|71269.2|71263.2|541
1757077800000|2025-09-05 13:10:00|71289.5|71283.5|71268.7|71262.7|71291.5|71285.5|71262.5|71253.3|502
1757078100000|2025-09-05 13:15:00|71268.5|71262.5|71266|71260|71273.5|71267.5|71262.3|71256|565
1757078400000|2025-09-05 13:20:00|71265.9|71259.9|71269.8|71257.8|71296|71287.5|71264.1|71256.3|780
1757078700000|2025-09-05 13:25:00|71270|71258|71284.1|71278.1|71287|71278.2|71264.8|71256.5|583
1757079000000|2025-09-05 13:30:00|71284.2|71278.2|71284.6|71278.6|71298.3|71289.3|71278.3|71269.1|666
1757079300000|2025-09-05 13:35:00|71283.7|71277.7|71266.6|71260.6|71283.7|71277.7|71265.4|71259.4|583
1757079600000|2025-09-05 13:40:00|71266.2|71260.2|71267.3|71261.3|71270|71264|71261.9|71255.9|466
1757079900000|2025-09-05 13:45:00|71267.2|71261.2|71262.1|71256.1|71269|71263|71254.3|71248.3|565
1757080200000|2025-09-05 13:50:00|71262.2|71256.2|71254.2|71248.2|71264.7|71258.7|71249.8|71240.7|516
1757080500000|2025-09-05 13:55:00|71257.2|71245.2|71247.5|71241.5|71258|71249.7|71240.2|71231|458
1757080800000|2025-09-05 14:00:00|71247.6|71241.6|71236.9|71230.9|71252.6|71246.6|71233.1|71225.1|539
1757081100000|2025-09-05 14:05:00|71236.5|71230.5|71250.9|71244.9|71255.7|71247.9|71236.3|71230.3|471
1757081400000|2025-09-05 14:10:00|71251|71245|71251.8|71245.8|71261.9|71252.3|71247.9|71241.9|401
1757081700000|2025-09-05 14:15:00|71252.1|71246.1|71263|71257|71268.9|71260.1|71249|71243|552
1757082000000|2025-09-05 14:20:00|71267.4|71255.4|71267|71255|71275|71267.2|71260.8|71252.1|631
1757082300000|2025-09-05 14:25:00|71266.9|71254.9|71272.4|71266.4|71275.6|71267.4|71260.6|71254.3|592
1757082600000|2025-09-05 14:30:00|71273.1|71267.1|71263.9|71257.9|71278.3|71271.3|71262.7|71256.7|579
1757082900000|2025-09-05 14:35:00|71263.3|71257.3|71276.1|71270.1|71282.1|71274.3|71260.8|71254.8|627
1757083200000|2025-09-05 14:40:00|71275.7|71269.7|71271.7|71265.7|71283.3|71277.3|71266.9|71260.9|582
1757083500000|2025-09-05 14:45:00|71271.6|71265.6|71268.1|71262.1|71274.5|71268.5|71265.8|71259.8|485
1757083800000|2025-09-05 14:50:00|71268.4|71262.4|71266.8|71260.8|71269.8|71263.8|71262.8|71256.8|471
1757084100000|2025-09-05 14:55:00|71266.9|71260.9|71261.4|71255.4|71267.2|71261.2|71258.3|71252.3|466
1757084400000|2025-09-05 15:00:00|71261.5|71255.5|71256.8|71250.8|71265.6|71259.6|71256.5|71250.5|430
1757084700000|2025-09-05 15:05:00|71256.9|71250.9|71254|71248|71259.9|71253.9|71254|71248|357
1757085000000|2025-09-05 15:10:00|71254.1|71248.1|71247.8|71241.8|71256.3|71250.3|71246.9|71240.9|450
1757085300000|2025-09-05 15:15:00|71247.7|71241.7|71244.4|71238.4|71251.8|71245.8|71241.2|71234.2|406
1757085600000|2025-09-05 15:20:00|71244.5|71238.5|71238.2|71232.2|71246.6|71240.6|71237.6|71231.6|429
1757085900000|2025-09-05 15:25:00|71238.1|71232.1|71239.2|71233.2|71244.3|71238.3|71237.1|71231.1|375
1757086200000|2025-09-05 15:30:00|71239.1|71233.1|71234.4|71228.4|71241.9|71235.9|71234.1|71228.1|362
1757086500000|2025-09-05 15:35:00|71234.3|71228.3|71232.7|71226.7|71235.9|71229.9|71228.5|71222.5|356
1757086800000|2025-09-05 15:40:00|71232.8|71226.8|71227.4|71221.4|71233.5|71227.5|71226|71220|348
1757087100000|2025-09-05 15:45:00|71227.5|71221.5|71223.9|71217.9|71227.9|71221.9|71223.1|71217.1|270
1757087400000|2025-09-05 15:50:00|71224|71218|71229.6|71223.6|71232.8|71223.9|71223.1|71217.1|350
1757087700000|2025-09-05 15:55:00|71229.4|71223.4|71231.9|71219.9|71234.5|71225.4|71228.5|71219|332
1757088000000|2025-09-05 16:00:00|71231.6|71219.6|71231.2|71225.2|71236.2|71226.3|71222.4|71215|392
1757088300000|2025-09-05 16:05:00|71231.1|71225.1|71225.2|71219.2|71231.1|71225.1|71222.8|71214.6|249
1757088600000|2025-09-05 16:10:00|71225.1|71219.1|71224.6|71218.6|71227.6|71221.2|71223|71213.3|278
1757088900000|2025-09-05 16:15:00|71224.5|71218.5|71226.3|71220.3|71229.5|71220.6|71222|71212.9|226
1757089200000|2025-09-05 16:20:00|71226.2|71220.2|71225.9|71213.9|71231.4|71223.6|71224.1|71213.6|264
1757089500000|2025-09-05 16:25:00|71225.7|71213.7|71223.3|71217.3|71228.6|71220.6|71222.8|71213|316
1757089800000|2025-09-05 16:30:00|71223|71217|71231.9|71225.9|71235.4|71227|71221.8|71215.8|398
1757090100000|2025-09-05 16:35:00|71232|71226|71235.7|71223.7|71237.9|71228.9|71229.4|71221.4|420
1757090400000|2025-09-05 16:40:00|71235.5|71223.5|71232.1|71226.1|71236.9|71228|71228.2|71220.1|373
1757090700000|2025-09-05 16:45:00|71232.7|71226.7|71232.6|71226.6|71234.9|71228.9|71231.8|71225.8|316
1757091000000|2025-09-05 16:50:00|71232.9|71226.9|71237.1|71231.1|71238|71232|71231.7|71225.7|361
1757091300000|2025-09-05 16:55:00|71236.7|71230.7|71239.3|71233.3|71240.9|71234.9|71236.1|71230.1|457
1757091600000|2025-09-05 17:00:00|71239.4|71233.4|71242.7|71236.7|71248.1|71238.2|71238.3|71231|396
1757091900000|2025-09-05 17:05:00|71242.8|71236.8|71252.6|71240.6|71252.7|71240.7|71242.1|71234.2|363
1757092200000|2025-09-05 17:10:00|71252.5|71240.5|71256.8|71244.8|71264.5|71252.5|71252.1|71240.1|350
1757092500000|2025-09-05 17:15:00|71256.6|71244.6|71254.7|71248.7|71256.9|71250.3|71249.7|71241.8|282
1757092800000|2025-09-05 17:20:00|71254.6|71248.6|71250.2|71244.2|71254.7|71248.7|71249|71240.4|343
1757093100000|2025-09-05 17:25:00|71250.1|71244.1|71252|71246|71254.6|71248.6|71249.1|71243.1|254
1757093400000|2025-09-05 17:30:00|71252.4|71246.4|71250.7|71244.7|71252.7|71246.7|71249.4|71243.4|224
1757093700000|2025-09-05 17:35:00|71250.6|71244.6|71251|71245|71255.5|71249.5|71247.4|71241.4|286
1757094000000|2025-09-05 17:40:00|71252|71246|71251.6|71245.6|71254.4|71248.4|71250.8|71244.8|337
1757094300000|2025-09-05 17:45:00|71251.5|71245.5|71250.9|71244.9|71252|71246|71243.9|71237.9|392
1757094600000|2025-09-05 17:50:00|71250.8|71244.8|71258.5|71252.5|71258.7|71252.7|71250|71244|466
1757094900000|2025-09-05 17:55:00|71258.6|71252.6|71262.5|71250.5|71265.8|71257.1|71255.7|71246.5|505
1757095200000|2025-09-05 18:00:00|71262.4|71250.4|71263.9|71251.9|71264.9|71255.5|71256.8|71247.2|411
1757095500000|2025-09-05 18:05:00|71264|71252|71264.8|71252.8|71268.9|71259.3|71260.7|71250.9|360
1757095800000|2025-09-05 18:10:00|71264.7|71252.7|71262.4|71250.4|71265.9|71257.2|71259|71250.2|301
1757096100000|2025-09-05 18:15:00|71262.2|71250.2|71260.3|71254.3|71263.9|71256.3|71259.7|71250|361
1757096400000|2025-09-05 18:20:00|71260.2|71254.2|71259.7|71253.7|71264|71254.9|71257.8|71251.4|302
1757096700000|2025-09-05 18:25:00|71259.6|71253.6|71259.5|71253.5|71262.6|71256.6|71258.6|71252.6|332
1757097000000|2025-09-05 18:30:00|71259.4|71253.4|71264.5|71258.5|71265.3|71258.6|71259.4|71252.8|351
1757097300000|2025-09-05 18:35:00|71264.6|71258.6|71259.7|71253.7|71264.6|71258.6|71257.3|71251.3|292
1757097600000|2025-09-05 18:40:00|71259.6|71253.6|71262.4|71256.4|71264.4|71258.4|71259.6|71253.6|325
1757097900000|2025-09-05 18:45:00|71262.3|71256.3|71262.8|71256.8|71267.9|71259.6|71260.5|71254.5|186
1757098200000|2025-09-05 18:50:00|71262.7|71256.7|71260.9|71254.9|71265|71259|71260.2|71254.2|327
1757098500000|2025-09-05 18:55:00|71260.7|71254.7|71259.9|71253.9|71263.7|71257.7|71259.7|71253.7|269
1757098800000|2025-09-05 19:00:00|71259.6|71253.6|71258.6|71252.6|71262.1|71256.1|71258|71252|284
1757099100000|2025-09-05 19:05:00|71258.7|71252.7|71253.7|71247.7|71259.3|71253.3|71253.4|71247.4|291
1757099400000|2025-09-05 19:10:00|71254|71248|71256.3|71250.3|71256.4|71250.4|71253.1|71247.1|244
1757099700000|2025-09-05 19:15:00|71255.8|71249.8|71256.3|71250.3|71256.5|71250.5|71253.9|71247.9|369
1757100000000|2025-09-05 19:20:00|71256.4|71250.4|71257.6|71251.6|71260.4|71252|71255.4|71248.1|327
1757100300000|2025-09-05 19:25:00|71257.7|71251.7|71259.8|71253.8|71263.3|71256|71257.1|71250.8|270
1757100600000|2025-09-05 19:30:00|71259.7|71253.7|71258.1|71252.1|71262|71256|71257.8|71251.8|187
1757100900000|2025-09-05 19:35:00|71258.6|71252.6|71261.2|71255.2|71261.4|71255.4|71258.4|71252.4|237
1757101200000|2025-09-05 19:40:00|71261.4|71255.4|71262.9|71256.9|71263.5|71257.5|71259.6|71253.6|266
1757101500000|2025-09-05 19:45:00|71262.8|71256.8|71263.9|71257.9|71264.5|71258.5|71262.2|71256.2|256
1757101800000|2025-09-05 19:50:00|71263.8|71257.8|71262.1|71256.1|71263.9|71257.9|71261.9|71255.9|150
1757102100000|2025-09-05 19:55:00|71262.2|71256.2|71262.9|71256.9|71265.4|71259.4|71261.4|71255.4|185
1757102400000|2025-09-05 20:00:00|71262.8|71256.8|71263.9|71257.9|71268.8|71260.6|71261.8|71253.8|198
1757102700000|2025-09-05 20:05:00|71264|71258|71269.7|71257.7|71269.8|71261.7|71263.7|71255.9|192
1757103000000|2025-09-05 20:10:00|71269.8|71257.8|71271|71259|71275.4|71263.4|71266.3|71254.3|81
1757103300000|2025-09-05 20:15:00|71270.7|71258.7|71270.2|71258.2|71271.7|71259.7|71268.7|71256.7|106
1757103600000|2025-09-05 20:20:00|71270.3|71258.3|71269.8|71257.8|71270.5|71258.5|71266.9|71254.9|110
1757103900000|2025-09-05 20:25:00|71269.9|71257.9|71269.9|71257.9|71270.4|71258.4|71268.6|71256.6|73
1757104200000|2025-09-05 20:30:00|71271.1|71259.1|71269.2|71257.2|71271.3|71259.3|71268.3|71256.3|99
1757104500000|2025-09-05 20:35:00|71269.3|71257.3|71266.5|71254.5|71270.2|71258.2|71266.5|71254.5|67
1757104800000|2025-09-05 20:40:00|71266.6|71254.6|71263.4|71251.4|71270.4|71258.4|71262.9|71250.9|166
1757105100000|2025-09-05 20:45:00|71260.9|71248.9|71261.2|71249.2|71263|71251|71255|71243|303
1757105400000|2025-09-05 20:50:00|71261.6|71249.6|71267|71255|71269.6|71257.6|71253.8|71241.8|234
1757105700000|2025-09-05 20:55:00|71266.9|71254.9|71310.6|71217.8|71311|71259.2|71265.4|71217.7|262
1757275200000|2025-09-07 20:00:00|71287|71273|71287.1|71273.1|71287.1|71273.1|71287|71273|2
1757275500000|2025-09-07 20:05:00|71287|71273|71287|71273|71287|71273|71287|71273|1
1757275800000|2025-09-07 20:10:00|71287.1|71273.1|71287|71273|71287.1|71273.1|71287|71273|2
1757276400000|2025-09-07 20:20:00|71287.1|71273.1|71287|71273|71287.1|71273.1|71287|71273|2
1757276700000|2025-09-07 20:25:00|71287.1|71273.1|71287|71273|71287.1|71273.1|71287|71273|2
1757277000000|2025-09-07 20:30:00|71287.1|71273.1|71287|71273|71287.1|71273.1|71287|71273|2
1757277600000|2025-09-07 20:40:00|71287.1|71273.1|71287.1|71273.1|71287.1|71273.1|71287.1|71273.1|1
1757277900000|2025-09-07 20:45:00|71287|71273|71287|71273|71287|71273|71287|71273|1
1757278200000|2025-09-07 20:50:00|71287.1|71273.1|71287.1|71273.1|71287.1|71273.1|71287|71273|3
1757278500000|2025-09-07 20:55:00|71326.9|71233.1|71326.3|71233.7|71326.9|71233.7|71326.3|71233.1|2
1757278800000|2025-09-07 21:00:00|71287|71273|71287|71273|71326.3|71273|71287|71233.7|3
1757279100000|2025-09-07 21:05:00|71324.4|71235.5|71325.3|71232.7|71333.9|71270.5|71284.5|71225.7|26
1757279400000|2025-09-07 21:10:00|71285.1|71273.1|71285.4|71273.4|71285.8|71273.8|71284.8|71272.8|7
1757279700000|2025-09-07 21:15:00|71285.6|71273.6|71285.4|71273.4|71285.9|71273.9|71285.2|71273.2|19
1757280000000|2025-09-07 21:20:00|71285.8|71273.8|71285.4|71273.4|71285.8|71273.8|71285.3|71273.3|9
1757280300000|2025-09-07 21:25:00|71285.3|71273.3|71285.8|71273.8|71285.8|71273.8|71285.2|71273.2|4
1757280600000|2025-09-07 21:30:00|71285.5|71273.5|71285.8|71273.8|71285.8|71273.8|71285.3|71273.3|8
1757280900000|2025-09-07 21:35:00|71285.2|71273.2|71285.3|71273.3|71285.4|71273.4|71284.7|71272.7|31
1757281200000|2025-09-07 21:40:00|71285.2|71273.2|71283.6|71271.6|71316.4|71273.6|71282.3|71240.9|42
1757281500000|2025-09-07 21:45:00|71283.7|71271.7|71284.5|71272.5|71316.6|71273.3|71281.9|71241.7|88
1757281800000|2025-09-07 21:50:00|71284.3|71272.3|71285|71273|71285.4|71273.4|71284.2|71272.2|74
1757282100000|2025-09-07 21:55:00|71285.1|71273.1|71286.1|71274.1|71286.4|71274.4|71285|71273|135
1757282400000|2025-09-07 22:00:00|71286.9|71274.9|71312.3|71248.8|71315.2|71275.6|71286.6|71246.8|103
1757282700000|2025-09-07 22:05:00|71312.5|71248.9|71311.5|71250.7|71320|71251.2|71311.1|71243.2|124
1757283000000|2025-09-07 22:10:00|71311.2|71251.4|71307.4|71255.6|71319.2|71256.9|71305.9|71242.8|176
1757283300000|2025-09-07 22:15:00|71309.1|71254|71297.4|71264.9|71309.1|71265.5|71295.1|71254|221
1757283600000|2025-09-07 22:20:00|71297.6|71265.8|71298.5|71263.8|71302.5|71267.1|71296.2|71259.9|135
1757283900000|2025-09-07 22:25:00|71298.9|71264.2|71296.4|71265.1|71299.5|71274.1|71286.1|71262.1|130
1757284200000|2025-09-07 22:30:00|71296.3|71266.2|71297.1|71266.1|71299.2|71277.3|71287.5|71263.3|120
1757284500000|2025-09-07 22:35:00|71297.7|71266|71289.4|71277.4|71299.1|71278.5|71287.3|71265.1|160
1757284800000|2025-09-07 22:40:00|71289.5|71277.5|71297.8|71264.9|71298.4|71277.8|71286.9|71264.6|173
1757285100000|2025-09-07 22:45:00|71297.5|71264.6|71296.5|71265.2|71297.6|71276.4|71286.3|71264.6|101
1757285400000|2025-09-07 22:50:00|71286.8|71274.8|71286.8|71274.8|71298.3|71277.3|71285.6|71264.5|135
1757285700000|2025-09-07 22:55:00|71288.3|71276.3|71297.3|71266.3|71298|71276.8|71286.3|71264.9|143
1757286000000|2025-09-07 23:00:00|71297|71266.6|71294.1|71282.1|71297.1|71282.8|71284.2|71265|259
1757286300000|2025-09-07 23:05:00|71294|71282|71293.1|71281.1|71294.4|71282.4|71291.1|71279.1|151
1757286600000|2025-09-07 23:10:00|71293.2|71281.2|71293.4|71281.4|71294.3|71282.3|71292.2|71280.2|178
1757286900000|2025-09-07 23:15:00|71293.5|71281.5|71292.8|71280.8|71303.4|71283.6|71292.1|71266.5|204
1757287200000|2025-09-07 23:20:00|71293.1|71281.1|71286.9|71274.9|71302.3|71281.6|71285.6|71266.2|183
1757287500000|2025-09-07 23:25:00|71287.2|71275.2|71287.6|71275.6|71288.4|71276.4|71286.5|71274.5|172
1757287800000|2025-09-07 23:30:00|71287.7|71275.7|71291.1|71279.1|71291.6|71279.6|71287.3|71275.3|219
1757288100000|2025-09-07 23:35:00|71291.3|71279.3|71291.2|71279.2|71292.1|71280.1|71290.7|71278.7|211
1757288400000|2025-09-07 23:40:00|71291.1|71279.1|71290.7|71278.7|71291.8|71279.8|71290.6|71278.6|221
1757288700000|2025-09-07 23:45:00|71290.9|71278.9|71281.8|71269.8|71290.9|71278.9|71277.6|71265.6|327
1757289000000|2025-09-07 23:50:00|71281.7|71269.7|71280.2|71268.2|71283.5|71271.5|71274|71262|326
1757289300000|2025-09-07 23:55:00|71280.4|71268.4|71277.5|71265.5|71280.5|71268.5|71276|71264|339
1757289600000|2025-09-08 00:00:00|71277.9|71265.9|71281|71269|71286.1|71274.1|71277.4|71265.4|539
1757289900000|2025-09-08 00:05:00|71281.2|71269.2|71281.8|71269.8|71285.8|71273.8|71280.2|71268.2|403
1757290200000|2025-09-08 00:10:00|71281.7|71269.7|71284|71272|71285.9|71273.9|71281.7|71269.7|339
1757290500000|2025-09-08 00:15:00|71284.1|71272.1|71288|71276|71289|71277|71283.8|71271.8|252
1757290800000|2025-09-08 00:20:00|71287.9|71275.9|71285.9|71273.9|71291.4|71279.4|71285|71273|385
1757291100000|2025-09-08 00:25:00|71285.8|71273.8|71285.7|71273.7|71286.7|71274.7|71284.3|71272.3|203
1757291400000|2025-09-08 00:30:00|71285.6|71273.6|71286.2|71274.2|71290.5|71278.5|71283.5|71271.5|213
1757291700000|2025-09-08 00:35:00|71286.1|71274.1|71289.7|71277.7|71290.2|71278.2|71286|71274|201
1757292000000|2025-09-08 00:40:00|71289.6|71277.6|71290.6|71278.6|71292.8|71280.8|71284.4|71275.7|149
1757292300000|2025-09-08 00:45:00|71290.4|71278.4|71286.6|71274.6|71291.5|71282|71284.5|71273.4|284
1757292600000|2025-09-08 00:50:00|71286.4|71274.4|71280.2|71274.2|71286.4|71274.4|71272|71263.1|360
1757292900000|2025-09-08 00:55:00|71281.4|71275.4|71279.4|71273.4|71283.2|71275.7|71274|71265.8|253
1757293200000|2025-09-08 01:00:00|71279.5|71273.5|71271.9|71259.9|71283|71277|71266.8|71259.7|413
1757293500000|2025-09-08 01:05:00|71272.1|71260.1|71265.5|71259.5|71274|71267.4|71265.5|71256.7|420
1757293800000|2025-09-08 01:10:00|71265.4|71259.4|71255|71243|71268|71262|71250.9|71242|330
1757294100000|2025-09-08 01:15:00|71255.1|71243.1|71271.5|71265.5|71279.7|71270.9|71249.8|71237.8|420
1757294400000|2025-09-08 01:20:00|71272|71266|71269.2|71263.2|71274.8|71268.8|71263.5|71256.2|327
1757294700000|2025-09-08 01:25:00|71269.3|71263.3|71264|71252|71269.3|71263.3|71252.6|71245|331
1757295000000|2025-09-08 01:30:00|71264.9|71252.9|71265.1|71259.1|71277.9|71269.2|71262.5|71250.7|523
1757295300000|2025-09-08 01:35:00|71264.8|71258.8|71272|71266|71272.9|71266.9|71257.6|71251.6|414
1757295600000|2025-09-08 01:40:00|71272.8|71266.8|71267.6|71261.6|71274.7|71268.7|71267|71261|401
1757295900000|2025-09-08 01:45:00|71267.5|71261.5|71288|71282|71290.1|71284.1|71266.7|71260.7|416
1757296200000|2025-09-08 01:50:00|71288.1|71282.1|71286|71280|71290.7|71284.7|71283.1|71275.7|453
1757296500000|2025-09-08 01:55:00|71286.4|71280.4|71288.6|71282.6|71289.6|71283.6|71281.8|71275.8|421
1757296800000|2025-09-08 02:00:00|71288.7|71282.7|71302.8|71296.8|71302.8|71296.8|71288.1|71282.1|427
1757297100000|2025-09-08 02:05:00|71305.4|71299.4|71321.8|71315.8|71322.3|71316.3|71304.7|71298.7|489
1757297400000|2025-09-08 02:10:00|71321.9|71315.9|71311.6|71305.6|71325.6|71319.6|71311.1|71305.1|422
1757297700000|2025-09-08 02:15:00|71311.7|71305.7|71311.5|71305.5|71315|71309|71308.8|71302.8|346
1757298000000|2025-09-08 02:20:00|71311.4|71305.4|71319.7|71313.7|71325.8|71319.8|71311.3|71305.3|389
1757298300000|2025-09-08 02:25:00|71319.6|71313.6|71320.1|71314.1|71322.6|71316.6|71315.9|71309.9|358
1757298600000|2025-09-08 02:30:00|71320|71314|71320.3|71314.3|71323|71317|71317.6|71311.6|345
1757298900000|2025-09-08 02:35:00|71320.4|71314.4|71328.8|71322.8|71329.6|71323.6|71317.4|71311.4|370
1757299200000|2025-09-08 02:40:00|71328.9|71322.9|71335.3|71329.3|71338.5|71332.5|71327.7|71321.7|368
1757299500000|2025-09-08 02:45:00|71335.2|71329.2|71330.4|71324.4|71337.4|71331.4|71328.3|71322.3|302
1757299800000|2025-09-08 02:50:00|71330.3|71324.3|71322|71316|71330.5|71324.5|71320.4|71310.4|309
1757300100000|2025-09-08 02:55:00|71322.1|71316.1|71328.6|71316.6|71329.4|71322.4|71319.8|71312.9|279
1757300400000|2025-09-08 03:00:00|71328.8|71316.8|71332.3|71326.3|71333.6|71327.6|71321.3|71315.1|289
1757300700000|2025-09-08 03:05:00|71332.5|71326.5|71325.8|71319.8|71335.5|71329.5|71325.8|71319.8|238
1757301000000|2025-09-08 03:10:00|71325.7|71319.7|71324.5|71318.5|71327.8|71321.8|71319.7|71313.7|251
1757301300000|2025-09-08 03:15:00|71324.2|71318.2|71319|71313|71325.6|71319.6|71319|71313|316
1757301600000|2025-09-08 03:20:00|71319.1|71313.1|71316.6|71310.6|71319.4|71313.4|71313.4|71307.4|242
1757301900000|2025-09-08 03:25:00|71317.5|71311.5|71323|71317|71323.3|71317.3|71314.4|71308.4|261
1757302200000|2025-09-08 03:30:00|71323.9|71317.9|71324.9|71318.9|71331.1|71325.1|71323.9|71317.9|308
1757302500000|2025-09-08 03:35:00|71325.3|71319.3|71327|71321|71327.3|71321.3|71321.6|71315.6|242
1757302800000|2025-09-08 03:40:00|71326.9|71320.9|71326.7|71320.7|71328.5|71322.5|71326|71320|198
1757303100000|2025-09-08 03:45:00|71326.8|71320.8|71321.9|71315.9|71330.1|71324.1|71317.8|71310.6|301
1757303400000|2025-09-08 03:50:00|71321.8|71315.8|71322|71316|71323.2|71317.2|71319.6|71313.6|232
1757303700000|2025-09-08 03:55:00|71321.9|71315.9|71319.4|71313.4|71322.6|71316.6|71319.4|71313.4|189
1757304000000|2025-09-08 04:00:00|71319.5|71313.5|71322.8|71316.8|71326.1|71320.1|71317.2|71311.2|247
1757304300000|2025-09-08 04:05:00|71322.6|71316.6|71323.2|71317.2|71323.7|71317.7|71322.1|71316.1|110
1757304600000|2025-09-08 04:10:00|71323.6|71317.6|71323.9|71317.9|71325.8|71319.8|71322.2|71316.2|126
1757304900000|2025-09-08 04:15:00|71323.8|71317.8|71323|71317|71324.5|71318.5|71321.7|71315.7|106
1757305200000|2025-09-08 04:20:00|71322.9|71316.9|71317|71311|71322.9|71316.9|71315.4|71309.4|97
1757305500000|2025-09-08 04:25:00|71317.2|71311.2|71316.6|71310.6|71317.5|71311.5|71316.2|71310.2|103
1757305800000|2025-09-08 04:30:00|71316.5|71310.5|71315.1|71309.1|71317.1|71311.1|71314.6|71308.6|90
1757306100000|2025-09-08 04:35:00|71314.9|71308.9|71316.6|71310.6|71316.8|71310.8|71313.4|71307.4|115
1757306400000|2025-09-08 04:40:00|71316.4|71310.4|71315.5|71309.5|71317.3|71311.3|71314.8|71308.8|98
1757306700000|2025-09-08 04:45:00|71315.6|71309.6|71315|71309|71316.1|71310.1|71313.7|71307.7|76
1757307000000|2025-09-08 04:50:00|71314.8|71308.8|71313|71307|71315.3|71309.3|71312.2|71306.2|145
1757307300000|2025-09-08 04:55:00|71312.9|71306.9|71311.3|71305.3|71314.9|71308.9|71310.8|71304.8|101
1757307600000|2025-09-08 05:00:00|71311.5|71305.5|71311.9|71305.9|71314.4|71308.4|71310.2|71304.2|226
1757307900000|2025-09-08 05:05:00|71311.7|71305.7|71310.9|71304.9|71312.1|71306.1|71310.4|71304.4|217
1757308200000|2025-09-08 05:10:00|71311.1|71305.1|71312.5|71306.5|71314.6|71308.6|71310.6|71304.6|210
1757308500000|2025-09-08 05:15:00|71312.6|71306.6|71317.6|71311.6|71319.5|71313.5|71312.2|71306.2|312
1757308800000|2025-09-08 05:20:00|71317.4|71311.4|71318.3|71312.3|71321.5|71315.5|71315.5|71309.5|230
1757309100000|2025-09-08 05:25:00|71318.1|71312.1|71318.6|71312.6|71320.2|71314.2|71318.1|71312.1|215
1757309400000|2025-09-08 05:30:00|71318.5|71312.5|71314.9|71308.9|71325.6|71319.6|71314.4|71308.4|409
1757309700000|2025-09-08 05:35:00|71315|71309|71312.2|71306.2|71315|71309|71308.9|71302.9|336
1757310000000|2025-09-08 05:40:00|71312.3|71306.3|71317.1|71311.1|71317.4|71311.4|71311.8|71305.8|363
1757310300000|2025-09-08 05:45:00|71316.8|71310.8|71317.7|71311.7|71321.4|71314.5|71316.4|71308.4|219
1757310600000|2025-09-08 05:50:00|71317.3|71311.3|71310.8|71304.8|71318.3|71312.3|71310.8|71304.8|299
1757310900000|2025-09-08 05:55:00|71310.7|71304.7|71310.4|71304.4|71311.5|71305.5|71308.4|71302.4|319
1757311200000|2025-09-08 06:00:00|71310.2|71304.2|71302.7|71296.7|71313.6|71307.6|71298.9|71292.9|420
1757311500000|2025-09-08 06:05:00|71302.5|71296.5|71307.2|71301.2|71310.8|71302.2|71299.8|71293.8|328
1757311800000|2025-09-08 06:10:00|71306.6|71300.6|71299.9|71293.9|71310.4|71301.9|71299.8|71293.8|348
1757312100000|2025-09-08 06:15:00|71299.6|71293.6|71311.7|71305.7|71314.1|71307.1|71299.6|71293.6|374
1757312400000|2025-09-08 06:20:00|71311.8|71305.8|71314.6|71302.6|71316.6|71310.6|71309.9|71302|408
1757312700000|2025-09-08 06:25:00|71314.7|71302.7|71311.2|71305.2|71315|71308.5|71306|71300|406
1757313000000|2025-09-08 06:30:00|71311.1|71305.1|71307|71301|71312|71306|71306.4|71300.4|351
1757313300000|2025-09-08 06:35:00|71307.1|71301.1|71296.5|71290.5|71308.8|71302.8|71295.3|71289.3|353
1757313600000|2025-09-08 06:40:00|71296.6|71290.6|71296.8|71284.8|71301.5|71295.5|71293.6|71284.7|374
1757313900000|2025-09-08 06:45:00|71296.7|71284.7|71300.1|71288.1|71300.8|71293.7|71293.7|71284.7|378
1757314200000|2025-09-08 06:50:00|71297|71291|71289.8|71283.8|71300.8|71292.4|71282.5|71276.1|493
1757314500000|2025-09-08 06:55:00|71289.7|71283.7|71289.4|71283.4|71292|71285|71285.8|71279.8|400
1757314800000|2025-09-08 07:00:00|71289.6|71283.6|71291.9|71285.9|71293.3|71287.3|71283.7|71277.7|432
1757315100000|2025-09-08 07:05:00|71291.8|71285.8|71290.3|71284.3|71297.1|71291.1|71289.3|71283.3|459
1757315400000|2025-09-08 07:10:00|71290.1|71284.1|71289|71277|71292.3|71285|71284|71275.5|503
1757315700000|2025-09-08 07:15:00|71289.1|71277.1|71291.1|71279.1|71296.3|71288.1|71285.7|71277|492
1757316000000|2025-09-08 07:20:00|71291|71279|71298.7|71292.7|71299.8|71293.8|71288|71278.7|282
1757316300000|2025-09-08 07:25:00|71298.8|71292.8|71299.5|71293.5|71303.6|71297.6|71295.7|71288.5|368
1757316600000|2025-09-08 07:30:00|71299.4|71293.4|71300.3|71294.3|71301.5|71295.5|71294.5|71288.5|273
1757316900000|2025-09-08 07:35:00|71300.2|71294.2|71293|71287|71300.4|71294.4|71291.5|71282.5|360
1757317200000|2025-09-08 07:40:00|71292.9|71286.9|71288.9|71282.9|71294.9|71287|71288|71279.5|355
1757317500000|2025-09-08 07:45:00|71289.3|71283.3|71284.1|71278.1|71292.2|71283.3|71277.3|71267|366
1757317800000|2025-09-08 07:50:00|71284.2|71278.2|71287.4|71281.4|71289.5|71283.5|71282.2|71276.2|253
1757318100000|2025-09-08 07:55:00|71287.3|71281.3|71287.9|71281.9|71290.5|71284.5|71285.8|71279.8|324
1757318400000|2025-09-08 08:00:00|71287.5|71281.5|71275.4|71269.4|71287.6|71281.6|71272.3|71266.3|458
1757318700000|2025-09-08 08:05:00|71275.2|71269.2|71281.5|71275.5|71282.1|71276.1|71274.9|71266.4|324
1757319000000|2025-09-08 08:10:00|71281.4|71275.4|71279.5|71273.5|71288.8|71282.8|71277.9|71270.5|425
1757319300000|2025-09-08 08:15:00|71279.6|71273.6|71279.9|71273.9|71281.3|71275.3|71275.5|71269.5|369
1757319600000|2025-09-08 08:20:00|71280.2|71274.2|71282.8|71276.8|71285.9|71277.9|71279.3|71273.3|377
1757319900000|2025-09-08 08:25:00|71282.9|71276.9|71294.6|71288.6|71294.9|71288.9|71280.8|71274.8|336
1757320200000|2025-09-08 08:30:00|71291.9|71285.9|71275.4|71263.4|71292.3|71286|71269.4|71259.5|335
1757320500000|2025-09-08 08:35:00|71272.3|71266.3|71266.7|71260.7|71273.9|71267.9|71266.2|71260.2|245
1757320800000|2025-09-08 08:40:00|71266.6|71260.6|71279.7|71273.7|71284.5|71276|71265.4|71259.4|304
1757321100000|2025-09-08 08:45:00|71279.8|71273.8|71278.5|71272.5|71281.8|71274.7|71278.3|71269.8|248
1757321400000|2025-09-08 08:50:00|71278.7|71272.7|71279|71273|71282.1|71276.1|71277.3|71268.2|279
1757321700000|2025-09-08 08:55:00|71278.9|71272.9|71273.8|71261.8|71279.8|71273.8|71272.4|71261.8|270
1757322000000|2025-09-08 09:00:00|71274|71262|71269.7|71257.7|71275.8|71267.9|71267.8|71255.8|299
1757322300000|2025-09-08 09:05:00|71269.8|71257.8|71270.4|71264.4|71271.1|71264.5|71265.5|71257.2|226
1757322600000|2025-09-08 09:10:00|71270.5|71264.5|71271.1|71265.1|71271.4|71265.4|71269.4|71263.4|224
1757322900000|2025-09-08 09:15:00|71271|71265|71268.1|71262.1|71273.7|71267.7|71267.9|71261.9|148
1757323200000|2025-09-08 09:20:00|71268|71262|71269.4|71263.4|71270.2|71264.2|71266|71260|172
1757323500000|2025-09-08 09:25:00|71269.3|71263.3|71274.4|71268.4|71276.5|71270.5|71267.9|71261.9|250
1757323800000|2025-09-08 09:30:00|71274.3|71268.3|71272|71266|71277.5|71268.6|71271.8|71265.4|150
1757324100000|2025-09-08 09:35:00|71272.1|71266.1|71265.1|71259.1|71272.4|71266.4|71264.3|71258.3|182
1757324400000|2025-09-08 09:40:00|71265.2|71259.2|71258.4|71252.4|71266|71260|71258.1|71252.1|142
1757324700000|2025-09-08 09:45:00|71258.3|71252.3|71259.4|71253.4|71260.6|71254.6|71256.3|71250.3|162
1757325000000|2025-09-08 09:50:00|71259.3|71253.3|71267.3|71261.3|71268.7|71262.7|71258.5|71252.5|189
1757325300000|2025-09-08 09:55:00|71267.7|71261.7|71269.5|71263.5|71274.3|71268.3|71267.7|71261.7|188
1757325600000|2025-09-08 10:00:00|71269.6|71263.6|71274.8|71268.8|71277.3|71271.3|71267.2|71261.2|203
1757325900000|2025-09-08 10:05:00|71275.3|71269.3|71276.5|71270.5|71282.3|71276.3|71273.4|71267.4|132
1757326200000|2025-09-08 10:10:00|71276.4|71270.4|71271.6|71265.6|71276.8|71270.8|71271|71265|153
1757326500000|2025-09-08 10:15:00|71271.3|71265.3|71270.1|71264.1|71273.8|71267.8|71269.3|71263.3|210
1757326800000|2025-09-08 10:20:00|71270|71264|71266.5|71260.5|71270.4|71264.4|71265.3|71254|190
1757327100000|2025-09-08 10:25:00|71266.2|71260.2|71266.4|71260.4|71268|71262|71263.5|71257.5|224
1757327400000|2025-09-08 10:30:00|71266.6|71260.6|71262.9|71256.9|71268.9|71262.9|71262.9|71256.9|232
1757327700000|2025-09-08 10:35:00|71263.4|71257.4|71261.4|71255.4|71264.5|71257.5|71259.7|71250.7|211
1757328000000|2025-09-08 10:40:00|71261|71255|71259.6|71253.6|71261.6|71255.6|71256.6|71250.6|228
1757328300000|2025-09-08 10:45:00|71259.9|71253.9|71264.5|71258.5|71265.6|71259.6|71259.2|71253.2|213
1757328600000|2025-09-08 10:50:00|71264.4|71258.4|71265.4|71259.4|71270.5|71262.3|71264.4|71258.2|191
1757328900000|2025-09-08 10:55:00|71265.3|71259.3|71263|71257|71265.3|71259.3|71262.1|71256.1|224
1757329200000|2025-09-08 11:00:00|71263.1|71257.1|71259.3|71253.3|71263.6|71257.6|71258.7|71251.5|255
1757329500000|2025-09-08 11:05:00|71259.2|71253.2|71255.6|71249.6|71260.6|71254.6|71254.7|71248.7|151
1757329800000|2025-09-08 11:10:00|71255.8|71249.8|71252.8|71246.8|71257|71251|71252.1|71246.1|191
1757330100000|2025-09-08 11:15:00|71253|71247|71252.4|71246.4|71254.6|71248.6|71249.4|71243.4|152
1757330400000|2025-09-08 11:20:00|71252.3|71246.3|71256.4|71250.4|71257.7|71251.7|71251.9|71245.9|145
1757330700000|2025-09-08 11:25:00|71256.6|71250.6|71258|71252|71259.6|71253.6|71256.4|71250.4|172
1757331000000|2025-09-08 11:30:00|71258.1|71252.1|71251.3|71245.3|71258.2|71252.2|71251.2|71245.2|244
1757331300000|2025-09-08 11:35:00|71251.2|71245.2|71253.9|71247.9|71254.4|71248.4|71250.3|71244.3|192
1757331600000|2025-09-08 11:40:00|71254|71248|71252|71246|71254.9|71248.1|71247.8|71238.7|228
1757331900000|2025-09-08 11:45:00|71251.9|71245.9|71250.9|71244.9|71254.5|71247.3|71250.4|71242.1|272
1757332200000|2025-09-08 11:50:00|71251|71245|71254.2|71248.2|71258.2|71250.6|71251|71245|264
1757332500000|2025-09-08 11:55:00|71254.3|71248.3|71252.9|71246.9|71254.3|71248.3|71251.8|71245.8|201
1757332800000|2025-09-08 12:00:00|71253|71247|71253.2|71247.2|71253.3|71247.3|71251.1|71245.1|214
1757333100000|2025-09-08 12:05:00|71253.1|71247.1|71256.6|71250.6|71256.6|71250.6|71251.8|71245.8|259
1757333400000|2025-09-08 12:10:00|71256.7|71250.7|71253.2|71247.2|71258.3|71252.3|71252.1|71246.1|267
1757333700000|2025-09-08 12:15:00|71253.1|71247.1|71255.9|71249.9|71257.9|71251.9|71251.8|71245.8|270
1757334000000|2025-09-08 12:20:00|71255|71249|71264|71258|71267|71261|71253.6|71247.6|312
1757334300000|2025-09-08 12:25:00|71264.1|71258.1|71260.2|71254.2|71265.1|71259.1|71259.2|71253.2|250
1757334600000|2025-09-08 12:30:00|71260.3|71254.3|71260.6|71254.6|71264.9|71258.9|71259.5|71253.5|396
1757334900000|2025-09-08 12:35:00|71260.4|71254.4|71256.5|71250.5|71261.2|71255.2|71256.2|71250.2|250
1757335200000|2025-09-08 12:40:00|71256.3|71250.3|71252.7|71246.7|71256.7|71250.7|71252.1|71246.1|215
1757335500000|2025-09-08 12:45:00|71252.5|71246.5|71249.6|71243.6|71252.8|71246.8|71247.9|71241.9|242
1757335800000|2025-09-08 12:50:00|71249.7|71243.7|71240.8|71234.8|71249.7|71243.7|71240.6|71234.6|232
1757336100000|2025-09-08 12:55:00|71240.7|71234.7|71240.2|71234.2|71244|71238|71236.4|71230.4|321
1757336400000|2025-09-08 13:00:00|71239.9|71233.9|71245.4|71239.4|71247.6|71241.6|71238.4|71232.4|493
1757336700000|2025-09-08 13:05:00|71245.2|71239.2|71233.5|71227.5|71245.3|71239.3|71230.2|71221.7|314
1757337000000|2025-09-08 13:10:00|71233.6|71227.6|71232.2|71226.2|71235.2|71228.9|71226.3|71217.4|461
1757337300000|2025-09-08 13:15:00|71232.1|71226.1|71232|71226|71239|71232.7|71231.5|71222.4|338
1757337600000|2025-09-08 13:20:00|71231.9|71225.9|71237.4|71231.4|71240.6|71234.6|71231.5|71223.3|436
1757337900000|2025-09-08 13:25:00|71237.3|71231.3|71231.2|71225.2|71239.5|71231.9|71230.9|71222.4|428
1757338200000|2025-09-08 13:30:00|71231.3|71225.3|71224.5|71218.5|71238.9|71226.9|71223.7|71216.4|435
1757338500000|2025-09-08 13:35:00|71224.3|71218.3|71231.2|71225.2|71233.2|71227.2|71223.8|71217.8|403
1757338800000|2025-09-08 13:40:00|71231.3|71225.3|71231.4|71225.4|71234.4|71228.4|71230.4|71224.4|307
1757339100000|2025-09-08 13:45:00|71231.3|71225.3|71228.7|71222.7|71231.4|71225.4|71224.4|71215.4|393
1757339400000|2025-09-08 13:50:00|71228.8|71222.8|71230.2|71224.2|71231.5|71224.5|71222.8|71214.5|431
1757339700000|2025-09-08 13:55:00|71229.6|71223.6|71231.3|71225.3|71236.7|71230.7|71228.9|71222.9|442
1757340000000|2025-09-08 14:00:00|71231|71225|71223.2|71217.2|71235|71227.3|71221.1|71210.9|482
1757340300000|2025-09-08 14:05:00|71223.6|71217.6|71223.3|71217.3|71228.8|71220.6|71221.7|71214.6|379
1757340600000|2025-09-08 14:10:00|71223.1|71217.1|71232.1|71226.1|71233|71227|71221.9|71215.9|331
1757340900000|2025-09-08 14:15:00|71232.2|71226.2|71237.3|71231.3|71238.1|71232.1|71230.4|71224.4|316
1757341200000|2025-09-08 14:20:00|71237.4|71231.4|71236|71230|71239|71233|71235.8|71229.8|301
1757341500000|2025-09-08 14:25:00|71236.1|71230.1|71233.2|71227.2|71236.4|71230.4|71229.4|71223.4|304
1757341800000|2025-09-08 14:30:00|71233|71227|71236.3|71230.3|71238.4|71232.4|71229.1|71223.1|366
1757342100000|2025-09-08 14:35:00|71236.1|71230.1|71235.9|71229.9|71237|71231|71232.1|71226.1|268
1757342400000|2025-09-08 14:40:00|71236.6|71230.6|71247.3|71241.3|71250.7|71243.2|71234.5|71228.5|318
1757342700000|2025-09-08 14:45:00|71247.2|71241.2|71241.5|71235.5|71247.3|71241.2|71240.8|71234.8|299
1757343000000|2025-09-08 14:50:00|71241.4|71235.4|71239.3|71233.3|71243.1|71237.1|71238.7|71232.7|294
1757343300000|2025-09-08 14:55:00|71239|71233|71246.9|71240.9|71248.4|71242.4|71238.9|71232.9|351
1757343600000|2025-09-08 15:00:00|71246.8|71240.8|71241.8|71235.8|71248.4|71242.4|71241.8|71235.8|354
1757343900000|2025-09-08 15:05:00|71241.7|71235.7|71237.4|71231.4|71245.4|71239.4|71236.6|71230.6|302
1757344200000|2025-09-08 15:10:00|71237.6|71231.6|71235.1|71229.1|71239.3|71232.6|71233.6|71223.9|342
1757344500000|2025-09-08 15:15:00|71235|71229|71232.3|71220.3|71238.8|71229.7|71228.3|71219.5|342
1757344800000|2025-09-08 15:20:00|71229.5|71223.5|71223.7|71217.7|71234.5|71224.2|71222.9|71216.9|346
1757345100000|2025-09-08 15:25:00|71224.1|71218.1|71227.4|71221.4|71227.4|71221.4|71222.7|71216.7|269
1757345400000|2025-09-08 15:30:00|71227.3|71221.3|71225.8|71219.8|71230.5|71224.5|71224.4|71218.4|304
1757345700000|2025-09-08 15:35:00|71225.9|71219.9|71230|71224|71231.9|71225.9|71225.9|71219.9|304
1757346000000|2025-09-08 15:40:00|71229.9|71223.9|71239|71233|71242|71236|71228.5|71222.5|286
1757346300000|2025-09-08 15:45:00|71238.9|71232.9|71238|71232|71243.1|71237.1|71236.7|71230.7|281
1757346600000|2025-09-08 15:50:00|71237.8|71231.8|71230.5|71224.5|71237.8|71231.8|71229.6|71223.6|198
1757346900000|2025-09-08 15:55:00|71230.4|71224.4|71229.6|71223.6|71233.4|71227.4|71227.9|71221.9|224
1757347200000|2025-09-08 16:00:00|71229.5|71223.5|71230.6|71224.6|71231.7|71225.7|71226.9|71220.9|284
1757347500000|2025-09-08 16:05:00|71230.7|71224.7|71233.3|71227.3|71235.9|71229.9|71230.4|71224.4|227
1757347800000|2025-09-08 16:10:00|71233.4|71227.4|71235.2|71229.2|71236.3|71230.3|71233.4|71227.4|217
1757348100000|2025-09-08 16:15:00|71235|71229|71235.2|71229.2|71237.6|71231.6|71233.5|71227.5|217
1757348400000|2025-09-08 16:20:00|71235.1|71229.1|71235.4|71229.4|71236.4|71230.4|71232.2|71226.2|229
1757348700000|2025-09-08 16:25:00|71235.2|71229.2|71238.7|71232.7|71239.5|71233.5|71234.9|71228.9|248
1757349000000|2025-09-08 16:30:00|71238.8|71232.8|71240.9|71234.9|71243.8|71237.8|71238.8|71232.8|326
1757349300000|2025-09-08 16:35:00|71241|71235|71251.1|71245.1|71251.2|71245.2|71241|71235|249
1757349600000|2025-09-08 16:40:00|71250.9|71244.9|71245.1|71239.1|71253.3|71244.9|71245|71239|208
1757349900000|2025-09-08 16:45:00|71245|71239|71246.2|71240.2|71249.4|71240.7|71244.6|71237.3|133
1757350200000|2025-09-08 16:50:00|71246.5|71240.5|71244.9|71238.9|71248.7|71242.4|71244.5|71236.3|155
1757350500000|2025-09-08 16:55:00|71244.8|71238.8|71244|71238|71245.3|71239.3|71242.3|71236.3|231
1757350800000|2025-09-08 17:00:00|71243.9|71237.9|71244.4|71238.4|71245.2|71239.2|71239|71233|189
1757351100000|2025-09-08 17:05:00|71244.5|71238.5|71242.6|71236.6|71246.8|71240.8|71242.4|71236.4|189
1757351400000|2025-09-08 17:10:00|71242.7|71236.7|71244.6|71238.6|71246.9|71240.9|71242.6|71233.6|121
1757351700000|2025-09-08 17:15:00|71244.5|71238.5|71242.6|71236.6|71247.6|71238.5|71242.3|71235.3|157
1757352000000|2025-09-08 17:20:00|71242.4|71236.4|71242.6|71236.6|71246.5|71237.5|71241.5|71233.5|160
1757352300000|2025-09-08 17:25:00|71242.5|71236.5|71240|71234|71243.4|71236.5|71239|71231.1|280
1757352600000|2025-09-08 17:30:00|71239.9|71233.9|71242.5|71236.5|71244.1|71238.1|71239.1|71233.1|138
1757352900000|2025-09-08 17:35:00|71242.4|71236.4|71242.4|71236.4|71243.4|71237.4|71241.3|71235.3|144
1757353200000|2025-09-08 17:40:00|71242.3|71236.3|71244.6|71238.6|71246|71240|71242.3|71236.3|150
1757353500000|2025-09-08 17:45:00|71244.5|71238.5|71243.7|71237.7|71244.8|71238.8|71243.3|71237.3|81
1757353800000|2025-09-08 17:50:00|71243.5|71237.5|71239.6|71233.6|71244.7|71238.7|71239.6|71233.6|106
1757354100000|2025-09-08 17:55:00|71239.7|71233.7|71240.6|71234.6|71241.9|71235.9|71239.5|71233.5|126
1757354400000|2025-09-08 18:00:00|71240.5|71234.5|71239.8|71233.8|71241.6|71235.6|71239|71233|161
1757354700000|2025-09-08 18:05:00|71240|71234|71237.5|71231.5|71240.4|71234.4|71237.3|71231.3|70
1757355000000|2025-09-08 18:10:00|71237.6|71231.6|71236.6|71230.6|71238.5|71232.5|71236.3|71230.3|100
1757355300000|2025-09-08 18:15:00|71236.5|71230.5|71232.7|71226.7|71236.6|71230.6|71232.7|71226.7|106
1757355600000|2025-09-08 18:20:00|71232.8|71226.8|71232|71226|71233|71227|71231.1|71225.1|149
1757355900000|2025-09-08 18:25:00|71231.9|71225.9|71229.2|71223.2|71232.7|71226.7|71229.2|71223.2|150
1757356200000|2025-09-08 18:30:00|71229|71223|71231.3|71225.3|71231.4|71225.4|71228.9|71222.9|83
1757356500000|2025-09-08 18:35:00|71230.8|71224.8|71232.2|71226.2|71232.4|71226.4|71230.1|71224.1|77
1757356800000|2025-09-08 18:40:00|71232.1|71226.1|71230.3|71224.3|71233|71227|71229.5|71223.5|146
1757357100000|2025-09-08 18:45:00|71230.4|71224.4|71230.6|71224.6|71231.6|71225.6|71229.1|71223.1|88
1757357400000|2025-09-08 18:50:00|71230.5|71224.5|71229.2|71223.2|71230.5|71224.5|71228.6|71222.6|54
1757357700000|2025-09-08 18:55:00|71229.1|71223.1|71225.6|71219.6|71229.7|71223.7|71224.5|71218.5|159
1757358000000|2025-09-08 19:00:00|71225.7|71219.7|71225.5|71219.5|71226.1|71220.1|71223.1|71217.1|183
1757358300000|2025-09-08 19:05:00|71225.4|71219.4|71226.4|71220.4|71227.1|71221.1|71225.2|71219.2|62
1757358600000|2025-09-08 19:10:00|71226.3|71220.3|71221.6|71215.6|71226.3|71220.3|71220.9|71214.9|118
1757358900000|2025-09-08 19:15:00|71221.7|71215.7|71224.1|71218.1|71224.3|71218.3|71221.7|71215.7|96
1757359200000|2025-09-08 19:20:00|71224|71218|71223.9|71217.9|71224.1|71218.1|71223.3|71217.3|77
1757359500000|2025-09-08 19:25:00|71223.8|71217.8|71223.4|71217.4|71224.7|71218.7|71223.4|71217.4|36
1757359800000|2025-09-08 19:30:00|71223.3|71217.3|71223.2|71217.2|71224|71218|71222|71216|113
1757360100000|2025-09-08 19:35:00|71223.4|71217.4|71223.8|71217.8|71224.7|71218.7|71223.1|71217.1|88
1757360400000|2025-09-08 19:40:00|71223.7|71217.7|71223.9|71217.9|71225.2|71219.2|71223.5|71217.5|113
1757360700000|2025-09-08 19:45:00|71223.8|71217.8|71222.6|71216.6|71224.5|71218.5|71222.1|71216.1|58
1757361000000|2025-09-08 19:50:00|71222.7|71216.7|71221.3|71215.3|71223.5|71217.5|71221|71215|93
1757361300000|2025-09-08 19:55:00|71221.5|71215.5|71223.4|71217.4|71224|71218|71219.7|71213.7|114
1757361600000|2025-09-08 20:00:00|71223.5|71217.5|71224.4|71218.4|71224.9|71218.9|71223|71217|57
1757361900000|2025-09-08 20:05:00|71224.5|71218.5|71217.2|71211.2|71226.6|71219.5|71216.7|71210.7|129
1757362200000|2025-09-08 20:10:00|71217.1|71211.1|71218.8|71212.8|71218.8|71212.8|71215.8|71209.8|65
1757362500000|2025-09-08 20:15:00|71218.9|71212.9|71223.8|71211.8|71223.8|71213.7|71218.6|71209.7|59
1757362800000|2025-09-08 20:20:00|71223.9|71211.9|71221.6|71215.6|71223.9|71216.5|71220.4|71211.6|88
1757363100000|2025-09-08 20:25:00|71221.7|71215.7|71224.7|71212.7|71225.7|71216.6|71221.6|71212.6|69
1757363400000|2025-09-08 20:30:00|71224.5|71212.5|71223.6|71211.6|71225.4|71216.4|71222.2|71211.6|89
1757363700000|2025-09-08 20:35:00|71223.5|71211.5|71225.4|71213.4|71225.5|71213.5|71223.1|71211.1|76
1757364000000|2025-09-08 20:40:00|71225.5|71213.5|71222.5|71216.5|71226.8|71217|71222.3|71213.4|91
1757364300000|2025-09-08 20:45:00|71222.2|71216.2|71241.3|71229.3|71242.8|71230.8|71222.2|71213.2|402
1757364600000|2025-09-08 20:50:00|71242|71230|71239.7|71227.7|71242.8|71230.8|71237.2|71225.2|122
1757364900000|2025-09-08 20:55:00|71240.3|71228.3|71234.6|71200.2|71240.4|71228.4|71220.4|71200.2|283
1757365200000|2025-09-08 21:00:00|71232.9|71201.1|71271|71197.1|71271|71201.1|71232.9|71196.5|12
1757365500000|2025-09-08 21:05:00|71270.9|71196.8|71268.8|71197.3|71271.1|71199.3|71267.1|71196.8|50
1757365800000|2025-09-08 21:10:00|71269.3|71196.9|71269.1|71196.2|71271.3|71199.2|71267.7|71195|42
1757366100000|2025-09-08 21:15:00|71269.4|71196.4|71265.3|71196.4|71269.4|71198|71265.3|71195.6|54
1757366400000|2025-09-08 21:20:00|71265.2|71196.5|71257|71201.5|71265.5|71201.6|71256.9|71196.5|209
1757366700000|2025-09-08 21:25:00|71256.6|71201.6|71253.8|71198.5|71262|71204.1|71251.5|71196.5|275
1757367000000|2025-09-08 21:30:00|71254|71198.7|71254.8|71203|71258.8|71203.5|71252.6|71198.7|257
1757367300000|2025-09-08 21:35:00|71255|71203.1|71254|71204|71256|71206.2|71253.2|71202.5|268
1757367600000|2025-09-08 21:40:00|71254.2|71204.4|71252.7|71204.5|71255.4|71205.5|71251.7|71202.7|299
1757367900000|2025-09-08 21:45:00|71252.6|71204.6|71252.5|71204.4|71253.6|71205.2|71251.2|71202.5|214
1757368200000|2025-09-08 21:50:00|71252.3|71204.9|71257|71203|71257|71205.4|71250.1|71200.7|215
1757368500000|2025-09-08 21:55:00|71257.5|71201.5|71248.6|71202.3|71258.8|71203.8|71246.5|71199.4|248
1757368800000|2025-09-08 22:00:00|71251.1|71208.8|71255.2|71215.1|71257.9|71218.6|71247|71204.3|364
1757369100000|2025-09-08 22:05:00|71255.3|71215.3|71240.8|71228.8|71257.4|71229.4|71239.9|71212|256
1757369400000|2025-09-08 22:10:00|71250|71219.7|71253.3|71211.3|71257.8|71228.9|71240.6|71209|254
1757369700000|2025-09-08 22:15:00|71253.7|71210.8|71249.1|71213.2|71256.4|71217.4|71245.7|71208.1|344
1757370000000|2025-09-08 22:20:00|71249.3|71213.7|71226.5|71214.5|71249.3|71217.4|71225.9|71204.2|177
1757370300000|2025-09-08 22:25:00|71226.4|71214.4|71248.1|71211.8|71253.7|71225.3|71226.2|71207.9|244
1757370600000|2025-09-08 22:30:00|71248.2|71211.9|71224.1|71212.1|71254.5|71217.8|71223.5|71202.3|186
1757370900000|2025-09-08 22:35:00|71224.3|71212.3|71233.6|71202.9|71234.5|71213.4|71223.3|71202.1|123
1757371200000|2025-09-08 22:40:00|71233.7|71203.1|71233.3|71202.5|71233.9|71212.9|71222.9|71202.5|111
1757371500000|2025-09-08 22:45:00|71224.2|71212.2|71247.7|71208.5|71247.9|71213|71223.1|71201.7|112
1757371800000|2025-09-08 22:50:00|71247.2|71207.9|71242.6|71208.6|71247.2|71219.8|71229|71201|159
1757372100000|2025-09-08 22:55:00|71242.4|71208.3|71243.3|71208.7|71243.8|71221.2|71221.7|71207.2|144
1757372400000|2025-09-08 23:00:00|71243.7|71209.6|71225.8|71213.8|71257.5|71219.9|71225.4|71203.4|298
1757372700000|2025-09-08 23:05:00|71226.4|71214.4|71225.1|71213.1|71227.3|71215.3|71223.9|71211.9|201
1757373000000|2025-09-08 23:10:00|71224.9|71212.9|71221.6|71209.6|71226.4|71214.4|71217.6|71205.6|221
1757373300000|2025-09-08 23:15:00|71221.7|71209.7|71229|71217|71232.4|71220.4|71219|71207|130
1757373600000|2025-09-08 23:20:00|71228.9|71216.9|71228.5|71216.5|71229.5|71217.5|71227.8|71215.8|159
1757373900000|2025-09-08 23:25:00|71228.3|71216.3|71222.1|71210.1|71241.7|71220.5|71221.5|71209.5|215
1757374200000|2025-09-08 23:30:00|71222.2|71210.2|71221.6|71209.6|71222.7|71210.7|71220.6|71208.6|122
1757374500000|2025-09-08 23:35:00|71221.2|71209.2|71221.4|71209.4|71222.8|71210.8|71220.9|71208.9|132
1757374800000|2025-09-08 23:40:00|71221.5|71209.5|71214.7|71202.7|71221.7|71209.7|71213|71201|118
1757375100000|2025-09-08 23:45:00|71214.3|71202.3|71231|71219|71231|71219|71214.3|71202.3|169
1757375400000|2025-09-08 23:50:00|71230.8|71218.8|71230|71218|71233.4|71221.4|71229.8|71217.8|228
1757375700000|2025-09-08 23:55:00|71229.9|71217.9|71230.6|71218.6|71234.7|71222.7|71229.1|71217.1|232
1757376000000|2025-09-09 00:00:00|71230.1|71218.1|71225.2|71213.2|71234.4|71222.4|71224.3|71212.3|413
1757376300000|2025-09-09 00:05:00|71225.3|71213.3|71219.4|71207.4|71228.8|71216.8|71214.8|71202.8|462
1757376600000|2025-09-09 00:10:00|71219.3|71207.3|71218.1|71206.1|71222.5|71210.5|71212.7|71201.3|243
1757376900000|2025-09-09 00:15:00|71218.2|71206.2|71209.6|71197.6|71219|71207|71206|71194|271
1757377200000|2025-09-09 00:20:00|71209.3|71197.3|71212.6|71200.6|71212.6|71203.1|71207.9|71195.9|169
1757377500000|2025-09-09 00:25:00|71212.5|71200.5|71208.8|71196.8|71213.2|71201.2|71207.1|71195.1|246
1757377800000|2025-09-09 00:30:00|71208.6|71196.6|71205.8|71193.8|71210.8|71198.8|71205.5|71193.5|208
1757378100000|2025-09-09 00:35:00|71205.9|71193.9|71208.3|71196.3|71209.2|71198.8|71201.8|71191.9|168
1757378400000|2025-09-09 00:40:00|71208.5|71196.5|71210|71198|71212.1|71202.9|71208.4|71196.4|111
1757378700000|2025-09-09 00:45:00|71210.3|71198.3|71208.9|71196.9|71212.6|71200.6|71206.6|71194.6|235
1757379000000|2025-09-09 00:50:00|71209|71197|71207.5|71195.5|71213.1|71201.1|71205.1|71193.1|233
1757379300000|2025-09-09 00:55:00|71207|71195|71204.2|71198.2|71208.6|71198.9|71203.7|71193.5|144
1757379600000|2025-09-09 01:00:00|71204.1|71198.1|71198.5|71192.5|71205.4|71199.4|71196.7|71190.4|238
1757379900000|2025-09-09 01:05:00|71198.2|71192.2|71195.5|71189.5|71199.6|71193.6|71190.6|71184.6|191
1757380200000|2025-09-09 01:10:00|71195.6|71189.6|71187.6|71175.6|71197.1|71191.1|71180.7|71171.9|212
1757380500000|2025-09-09 01:15:00|71187.5|71175.5|71211.1|71205.1|71223.6|71211.6|71186.5|71174.5|409
1757380800000|2025-09-09 01:20:00|71211.4|71205.4|71217.9|71211.9|71222.4|71215.6|71210.8|71204.8|336
1757381100000|2025-09-09 01:25:00|71218|71212|71216.6|71204.6|71219.1|71212.1|71211.3|71202.7|295
1757381400000|2025-09-09 01:30:00|71216.7|71204.7|71187.2|71181.2|71231.6|71222.4|71181.3|71169.9|625
1757381700000|2025-09-09 01:35:00|71188.5|71182.5|71182.8|71176.8|71195.3|71188.3|71174.3|71165.6|601
1757382000000|2025-09-09 01:40:00|71182.6|71176.6|71191.1|71185.1|71195.4|71187.4|71171.4|71162.7|611
1757382300000|2025-09-09 01:45:00|71191.3|71185.3|71194.6|71182.6|71198.1|71192.1|71186.1|71178.5|474
1757382600000|2025-09-09 01:50:00|71194.7|71182.7|71187|71175|71194.9|71187.5|71179.2|71171.1|483
1757382900000|2025-09-09 01:55:00|71187.1|71175.1|71186.3|71180.3|71193.5|71183.1|71180.9|71173.1|416
1757383200000|2025-09-09 02:00:00|71186.4|71180.4|71187.7|71181.7|71188|71182|71178.9|71170.1|420
1757383500000|2025-09-09 02:05:00|71187.6|71181.6|71185.6|71179.6|71188.3|71182.3|71179.2|71171.9|394
1757383800000|2025-09-09 02:10:00|71185.7|71179.7|71186|71180|71189.3|71182.7|71185.5|71177.2|348
1757384100000|2025-09-09 02:15:00|71186.2|71180.2|71188.7|71182.7|71189.1|71183.1|71184.3|71178.3|243
1757384400000|2025-09-09 02:20:00|71188.6|71182.6|71189.9|71183.9|71198.7|71192.7|71188.6|71182.6|343
1757384700000|2025-09-09 02:25:00|71190.1|71184.1|71188.5|71182.5|71193.4|71187.4|71186.2|71177|344
1757385000000|2025-09-09 02:30:00|71188.4|71182.4|71185.9|71179.9|71190.4|71184.4|71184.2|71178.2|340
1757385300000|2025-09-09 02:35:00|71185.7|71179.7|71187.4|71181.4|71193.9|71187.9|71185.7|71179.7|369
1757385600000|2025-09-09 02:40:00|71187.2|71181.2|71178.7|71172.7|71188.8|71182.8|71173.1|71167.1|374
1757385900000|2025-09-09 02:45:00|71178.8|71172.8|71179.8|71173.8|71186.3|71177.8|71176.1|71170.1|363
1757386200000|2025-09-09 02:50:00|71179.9|71173.9|71195.5|71189.5|71197.2|71191.2|71179.7|71173.7|358
1757386500000|2025-09-09 02:55:00|71195|71189|71195.2|71189.2|71196.8|71190.8|71191.3|71185.3|401
1757386800000|2025-09-09 03:00:00|71195.4|71189.4|71195.8|71189.8|71200.2|71194.2|71194.9|71188.9|294
1757387100000|2025-09-09 03:05:00|71195.6|71189.6|71210.8|71204.8|71211.4|71205.4|71195.1|71189.1|291
1757387400000|2025-09-09 03:10:00|71210.6|71204.6|71205.4|71199.4|71210.7|71204.7|71202.7|71196.7|270
1757387700000|2025-09-09 03:15:00|71205.3|71199.3|71209.5|71197.5|71209.7|71201|71203.1|71197|339
1757388000000|2025-09-09 03:20:00|71209.6|71197.6|71211.1|71205.1|71212.7|71206.7|71206.9|71197.2|357
1757388300000|2025-09-09 03:25:00|71211.2|71205.2|71212.6|71206.6|71217.1|71211.1|71209.9|71203.9|337
1757388600000|2025-09-09 03:30:00|71212.7|71206.7|71212.5|71206.5|71215.3|71209.3|71211.6|71205.6|259
1757388900000|2025-09-09 03:35:00|71212.6|71206.6|71213.1|71207.1|71214.3|71208.3|71209.2|71203.2|259
1757389200000|2025-09-09 03:40:00|71212.9|71206.9|71212.1|71206.1|71214.7|71208.7|71209.9|71203.9|233
1757389500000|2025-09-09 03:45:00|71212|71206|71208.2|71202.2|71212|71206|71207.8|71201.8|207
1757389800000|2025-09-09 03:50:00|71208.3|71202.3|71209.5|71203.5|71211|71205|71208.3|71202.3|153
1757390100000|2025-09-09 03:55:00|71209.6|71203.6|71211.7|71205.7|71212.1|71206.1|71209.2|71203.2|127
1757390400000|2025-09-09 04:00:00|71211.8|71205.8|71208.6|71202.6|71212|71206|71208.2|71202.2|140
1757390700000|2025-09-09 04:05:00|71208.5|71202.5|71206.7|71200.7|71208.6|71202.6|71206.6|71200.6|82
1757391000000|2025-09-09 04:10:00|71206.6|71200.6|71206.3|71200.3|71206.6|71200.6|71204|71198|115
1757391300000|2025-09-09 04:15:00|71206.4|71200.4|71207.3|71201.3|71207.6|71201.6|71205.3|71199.3|108
1757391600000|2025-09-09 04:20:00|71207.2|71201.2|71207.4|71201.4|71209.1|71203.1|71206.6|71200.6|121
1757391900000|2025-09-09 04:25:00|71207.3|71201.3|71205.2|71199.2|71207.6|71201.6|71203.9|71197.9|121
1757392200000|2025-09-09 04:30:00|71205.1|71199.1|71203.6|71197.6|71205.4|71199.4|71202.9|71196.9|128
1757392500000|2025-09-09 04:35:00|71203.7|71197.7|71203.3|71197.3|71205.2|71199.2|71202.9|71196.9|77
1757392800000|2025-09-09 04:40:00|71203.2|71197.2|71202.1|71196.1|71203.3|71197.3|71196.8|71190.8|169
1757393100000|2025-09-09 04:45:00|71202.2|71196.2|71195.8|71189.8|71202.2|71196.2|71195.8|71189.8|124
1757393400000|2025-09-09 04:50:00|71195.7|71189.7|71195.6|71189.6|71196.8|71190.8|71193.7|71187.7|139
1757393700000|2025-09-09 04:55:00|71195.7|71189.7|71198.7|71192.7|71198.7|71192.7|71195.7|71189.7|154
1757394000000|2025-09-09 05:00:00|71199.5|71193.5|71195.7|71189.7|71200.2|71194.2|71195.2|71189.2|321
1757394300000|2025-09-09 05:05:00|71197.5|71191.5|71192.3|71186.3|71197.5|71191.5|71190|71184|250
1757394600000|2025-09-09 05:10:00|71192|71186|71196.4|71190.4|71196.6|71190.6|71192|71186|162
1757394900000|2025-09-09 05:15:00|71196.5|71190.5|71198.1|71192.1|71204.8|71196.6|71196.2|71190.2|297
1757395200000|2025-09-09 05:20:00|71198.2|71192.2|71200.1|71194.1|71203.3|71196.5|71198|71191.3|253
1757395500000|2025-09-09 05:25:00|71200|71194|71197.1|71191.1|71200.1|71194.1|71194.9|71188.9|206
1757395800000|2025-09-09 05:30:00|71197.3|71191.3|71202.7|71196.7|71202.8|71196.8|71196.7|71190.7|300
1757396100000|2025-09-09 05:35:00|71202.8|71196.8|71195|71189|71206.3|71200.3|71194.9|71188.9|351
1757396400000|2025-09-09 05:40:00|71194.9|71188.9|71189.8|71183.8|71195.5|71189.5|71186.7|71179.9|306
1757396700000|2025-09-09 05:45:00|71190.7|71184.7|71193.4|71187.4|71194.6|71188.6|71190.4|71184.4|260
1757397000000|2025-09-09 05:50:00|71193.8|71187.8|71185.7|71179.7|71194.7|71188.7|71179.6|71173.6|374
1757397300000|2025-09-09 05:55:00|71185.6|71179.6|71190.3|71184.3|71191.7|71185.7|71181.8|71175.8|390
1757397600000|2025-09-09 06:00:00|71189.9|71183.9|71199.6|71193.6|71203.2|71195|71187.6|71181.6|472
1757397900000|2025-09-09 06:05:00|71199.5|71193.5|71210.1|71204.1|71215.1|71206|71198.3|71190.1|551
1757398200000|2025-09-09 06:10:00|71210.3|71204.3|71206.6|71200.6|71212.2|71206.2|71205.3|71199.3|395
1757398500000|2025-09-09 06:15:00|71206.7|71200.7|71206.7|71200.7|71207.1|71201.1|71202.2|71196.2|355
1757398800000|2025-09-09 06:20:00|71206.8|71200.8|71207.8|71201.8|71210.5|71204.5|71206.3|71200.3|312
1757399100000|2025-09-09 06:25:00|71208|71202|71222.4|71210.4|71224.4|71215.9|71208|71202|341
1757399400000|2025-09-09 06:30:00|71219|71213|71228.2|71222.2|71232.3|71223.8|71219|71211.5|440
1757399700000|2025-09-09 06:35:00|71228.1|71222.1|71223.7|71217.7|71229.3|71223.3|71220.7|71213.8|376
1757400000000|2025-09-09 06:40:00|71223.8|71217.8|71228.6|71222.6|71231.2|71225.2|71223.4|71217.4|412
1757400300000|2025-09-09 06:45:00|71228.4|71222.4|71230.5|71224.5|71239.5|71230.2|71228.4|71222.4|360
1757400600000|2025-09-09 06:50:00|71230.4|71224.4|71223.4|71217.4|71230.5|71224.5|71221.9|71215.9|308
1757400900000|2025-09-09 06:55:00|71223.5|71217.5|71224.4|71218.4|71228.3|71221.1|71217.1|71211.1|424
1757401200000|2025-09-09 07:00:00|71224.2|71218.2|71212.2|71206.2|71224.9|71218.9|71208.6|71199.7|275
1757401500000|2025-09-09 07:05:00|71212.1|71206.1|71207.3|71201.3|71214.4|71206.2|71204.7|71196.6|361
1757401800000|2025-09-09 07:10:00|71207.6|71201.6|71223.2|71217.2|71223.6|71217.6|71206.9|71200.9|387
1757402100000|2025-09-09 07:15:00|71223.1|71217.1|71231.4|71219.4|71236.9|71227.5|71222.1|71213.3|422
1757402400000|2025-09-09 07:20:00|71231.5|71219.5|71229.9|71223.9|71242|71230|71224.4|71217.1|345
1757402700000|2025-09-09 07:25:00|71229.6|71223.6|71244.4|71238.4|71251.8|71245.8|71229|71223|390
1757403000000|2025-09-09 07:30:00|71244.5|71238.5|71236.8|71230.8|71246.2|71240.1|71236|71229.1|390
1757403300000|2025-09-09 07:35:00|71236.7|71230.7|71234.8|71228.8|71238.8|71232.8|71231.9|71225.9|286
1757403600000|2025-09-09 07:40:00|71234.7|71228.7|71238.3|71232.3|71244|71232.6|71230.4|71224.4|362
1757403900000|2025-09-09 07:45:00|71238.2|71232.2|71236.8|71230.8|71249.6|71243.6|71236.6|71228.3|419
1757404200000|2025-09-09 07:50:00|71236.9|71230.9|71234.7|71228.7|71239.5|71233.5|71233.8|71225|364
1757404500000|2025-09-09 07:55:00|71234.6|71228.6|71230.7|71224.7|71238.3|71230.5|71229.7|71222.3|313
1757404800000|2025-09-09 08:00:00|71231.3|71225.3|71228.9|71222.9|71233.6|71227.6|71227.2|71221.2|362
1757405100000|2025-09-09 08:05:00|71229|71223|71237.6|71231.6|71237.8|71231.8|71227.3|71221.3|374
1757405400000|2025-09-09 08:10:00|71237.5|71231.5|71238.9|71232.9|71245|71239|71237.5|71231.5|425
1757405700000|2025-09-09 08:15:00|71238.7|71232.7|71235.5|71229.5|71240.7|71234.7|71230.8|71221|569
1757406000000|2025-09-09 08:20:00|71235.7|71229.7|71232|71226|71239.6|71233.6|71231.9|71225.9|446
1757406300000|2025-09-09 08:25:00|71230.6|71224.6|71223.2|71217.2|71236.4|71227.1|71215.8|71207.8|615
1757406600000|2025-09-09 08:30:00|71222.7|71216.7|71222.6|71210.6|71226.4|71216.7|71211.7|71201.3|613
1757406900000|2025-09-09 08:35:00|71222.5|71210.5|71213.3|71207.3|71224.6|71217.3|71212|71203.3|424
1757407200000|2025-09-09 08:40:00|71213.4|71207.4|71213.7|71207.7|71215.4|71209.4|71208.9|71202.9|360
1757407500000|2025-09-09 08:45:00|71213.6|71207.6|71214.6|71208.6|71219.5|71213.5|71213.5|71207.5|321
1757407800000|2025-09-09 08:50:00|71214.5|71208.5|71208|71202|71216.5|71210.5|71206.5|71200.5|377
1757408100000|2025-09-09 08:55:00|71208.3|71202.3|71193|71187|71212|71204.6|71190.7|71184.7|448
1757408400000|2025-09-09 09:00:00|71192.9|71186.9|71181.5|71175.5|71192.9|71186.9|71176.8|71168.7|468
1757408700000|2025-09-09 09:05:00|71181.4|71175.4|71175.9|71169.9|71187.7|71179.7|71171.6|71163.9|359
1757409000000|2025-09-09 09:10:00|71176.2|71170.2|71158.7|71152.7|71178.1|71170.5|71150.4|71141.3|505
1757409300000|2025-09-09 09:15:00|71158.6|71152.6|71165.4|71159.4|71165.9|71159.9|71155.8|71149.8|384
1757409600000|2025-09-09 09:20:00|71165.3|71159.3|71168.6|71162.6|71173.1|71167.1|71162.4|71156.4|282
1757409900000|2025-09-09 09:25:00|71168.5|71162.5|71165.3|71159.3|71169.7|71163.7|71165.1|71159.1|313
1757410200000|2025-09-09 09:30:00|71165.2|71159.2|71157.9|71151.9|71165.2|71159.2|71153.3|71147.3|373
1757410500000|2025-09-09 09:35:00|71157.8|71151.8|71155.7|71143.7|71160.8|71154.8|71145.6|71136.8|346
1757410800000|2025-09-09 09:40:00|71155.6|71143.6|71151.2|71145.2|71155.7|71147|71147.3|71138.3|266
1757411100000|2025-09-09 09:45:00|71151.3|71145.3|71152.8|71146.8|71155.7|71148.9|71148.1|71142.1|224
1757411400000|2025-09-09 09:50:00|71152.7|71146.7|71154.4|71148.4|71160.5|71154.5|71152.2|71146.2|258
1757411700000|2025-09-09 09:55:00|71154.7|71148.7|71165.5|71159.5|71167.2|71161.2|71154.7|71148.7|279
1757412000000|2025-09-09 10:00:00|71166.2|71160.2|71156.4|71150.4|71170.8|71163.3|71153.9|71147.9|229
1757412300000|2025-09-09 10:05:00|71156.3|71150.3|71163.6|71157.6|71170.1|71162.9|71156|71150|242
1757412600000|2025-09-09 10:10:00|71163.5|71157.5|71162.2|71156.2|71166.8|71158.7|71158.9|71152.9|187
1757412900000|2025-09-09 10:15:00|71162.1|71156.1|71152.5|71146.5|71162.5|71156.5|71150.6|71144.6|274
1757413200000|2025-09-09 10:20:00|71151.9|71145.9|71152.3|71146.3|71152.5|71146.5|71148.1|71142.1|190
1757413500000|2025-09-09 10:25:00|71152.4|71146.4|71148.5|71142.5|71154|71148|71147.1|71141.1|163
1757413800000|2025-09-09 10:30:00|71148.6|71142.6|71148.3|71142.3|71153.3|71145.3|71145.9|71138.3|247
1757414100000|2025-09-09 10:35:00|71148.5|71142.5|71152.3|71146.3|71152.9|71146.9|71147.9|71141.9|163
1757414400000|2025-09-09 10:40:00|71152.1|71146.1|71144.2|71138.2|71152.3|71146.3|71143.6|71137.6|252
1757414700000|2025-09-09 10:45:00|71144.3|71138.3|71142.4|71136.4|71144.3|71138.3|71138.1|71132.1|194
1757415000000|2025-09-09 10:50:00|71142.3|71136.3|71140.3|71134.3|71143.2|71136.3|71137.2|71127.8|200
1757415300000|2025-09-09 10:55:00|71140.2|71134.2|71143|71137|71143.9|71137.9|71140.2|71134.2|193
1757415600000|2025-09-09 11:00:00|71142.8|71136.8|71139.1|71133.1|71146.4|71140.4|71137.2|71131.2|164
1757415900000|2025-09-09 11:05:00|71139.2|71133.2|71140.3|71134.3|71142.1|71136.1|71138.2|71132.2|121
1757416200000|2025-09-09 11:10:00|71140.2|71134.2|71146.5|71140.5|71148.3|71142.3|71139.8|71133.8|135
1757416500000|2025-09-09 11:15:00|71146.4|71140.4|71137.7|71131.7|71146.4|71140.4|71137.6|71131.6|164
1757416800000|2025-09-09 11:20:00|71137.8|71131.8|71150.6|71144.6|71150.6|71144.6|71136.4|71130.4|180
1757417100000|2025-09-09 11:25:00|71150.5|71144.5|71152.1|71146.1|71156.4|71150.4|71150.5|71144.5|236
1757417400000|2025-09-09 11:30:00|71151.9|71145.9|71154.6|71148.6|71158.8|71152.8|71150.6|71144.6|177
1757417700000|2025-09-09 11:35:00|71154.9|71148.9|71155.7|71149.7|71156.3|71150.3|71151.1|71145.1|201
1757418000000|2025-09-09 11:40:00|71155.1|71149.1|71156.7|71150.7|71160.1|71152.1|71153.3|71146.7|162
1757418300000|2025-09-09 11:45:00|71156.8|71150.8|71164|71152|71164.3|71155.2|71155.4|71149.4|191
1757418600000|2025-09-09 11:50:00|71164.1|71152.1|71168.2|71156.2|71171.4|71159.8|71163.1|71151.6|306
1757418900000|2025-09-09 11:55:00|71168.3|71156.3|71170.8|71158.8|71173.7|71163.5|71167.5|71155.5|285
1757419200000|2025-09-09 12:00:00|71170.4|71158.4|71174.8|71162.8|71179.8|71170|71168.8|71157.9|390
1757419500000|2025-09-09 12:05:00|71174.7|71162.7|71171|71165|71176.7|71167.6|71167.8|71160.2|314
1757419800000|2025-09-09 12:10:00|71171.1|71165.1|71169|71163|71176.4|71167.4|71167.4|71161.4|228
1757420100000|2025-09-09 12:15:00|71169.2|71163.2|71174|71168|71176.4|71168|71169|71163|238
1757420400000|2025-09-09 12:20:00|71173.4|71167.4|71176.7|71170.7|71181.8|71175.8|71172|71166|309
1757420700000|2025-09-09 12:25:00|71176.6|71170.6|71179.9|71173.9|71182.6|71176.6|71175.7|71169.7|275
1757421000000|2025-09-09 12:30:00|71180|71174|71191.6|71185.6|71194.6|71188.6|71179.9|71173.9|328
1757421300000|2025-09-09 12:35:00|71191.7|71185.7|71191.4|71185.4|71197.4|71188.2|71182.9|71174.5|373
1757421600000|2025-09-09 12:40:00|71193.4|71187.4|71189.2|71183.2|71194|71188|71186.3|71180.3|329
1757421900000|2025-09-09 12:45:00|71189.3|71183.3|71193.1|71187.1|71194.3|71188.3|71188.2|71182.2|254
1757422200000|2025-09-09 12:50:00|71193|71187|71189.1|71183.1|71193.2|71187.2|71188.3|71182.3|271
1757422500000|2025-09-09 12:55:00|71189|71183|71185.9|71179.9|71191.5|71183.4|71183.8|71175|308
1757422800000|2025-09-09 13:00:00|71186|71180|71179.5|71173.5|71193|71183.7|71179.5|71173.5|472
1757423100000|2025-09-09 13:05:00|71179.6|71173.6|71176.7|71170.7|71187.1|71178.1|71176.3|71170.3|402
1757423400000|2025-09-09 13:10:00|71176.6|71170.6|71170.6|71164.6|71176.7|71170.7|71168.1|71159.4|394
1757423700000|2025-09-09 13:15:00|71170.7|71164.7|71167.8|71161.8|71172.2|71165.2|71163.5|71156.8|331
1757424000000|2025-09-09 13:20:00|71166.2|71160.2|71168|71162|71171.1|71165.1|71165.7|71159.7|278
1757424300000|2025-09-09 13:25:00|71167.9|71161.9|71167.2|71161.2|71169.7|71163.7|71163.1|71157.1|298
1757424600000|2025-09-09 13:30:00|71167.3|71161.3|71178.7|71172.7|71178.7|71172.7|71165.7|71159.7|327
1757424900000|2025-09-09 13:35:00|71178.6|71172.6|71173.3|71167.3|71179|71173|71168.8|71162.8|376
1757425200000|2025-09-09 13:40:00|71173.2|71167.2|71167.6|71161.6|71174.8|71167.9|71166.1|71156.9|334
1757425500000|2025-09-09 13:45:00|71167.9|71161.9|71165.5|71159.5|71171.3|71165.3|71153.9|71147.9|377
1757425800000|2025-09-09 13:50:00|71165.4|71159.4|71164.7|71158.7|71168.3|71162.3|71159.9|71152|384
1757426100000|2025-09-09 13:55:00|71164.8|71158.8|71163.2|71151.2|71167.9|71161.9|71156.4|71150.4|424
1757426400000|2025-09-09 14:00:00|71163.6|71151.6|71169.2|71163.2|71180.9|71174.9|71140.7|71128.7|938
1757426700000|2025-09-09 14:05:00|71168.7|71162.7|71183.7|71177.7|71192.7|71184.8|71164.6|71158.6|795
1757427000000|2025-09-09 14:10:00|71183.6|71177.6|71182.1|71176.1|71184.9|71178.9|71170.9|71164.9|592
1757427300000|2025-09-09 14:15:00|71182.2|71176.2|71195.5|71189.5|71196.3|71190.3|71177.6|71171.6|567
1757427600000|2025-09-09 14:20:00|71195.9|71189.9|71188.4|71182.4|71199.5|71193.5|71187.3|71181.3|591
1757427900000|2025-09-09 14:25:00|71188.5|71182.5|71190.7|71184.7|71192.9|71186.9|71185.6|71179.6|404
1757428200000|2025-09-09 14:30:00|71190.8|71184.8|71207.2|71201.2|71210.9|71204.9|71190|71184|579
1757428500000|2025-09-09 14:35:00|71207.3|71201.3|71197.6|71191.6|71211.1|71205.1|71197|71191|577
1757428800000|2025-09-09 14:40:00|71198|71192|71178.1|71172.1|71198.4|71192.4|71172.5|71166.5|500
1757429100000|2025-09-09 14:45:00|71178|71172|71189.4|71183.4|71193.2|71187.2|71177.5|71171.5|435
1757429400000|2025-09-09 14:50:00|71189.6|71183.6|71209|71203|71224.8|71212.8|71189.6|71183.6|569
1757429700000|2025-09-09 14:55:00|71209.1|71203.1|71208.7|71202.7|71215.1|71207.2|71208.5|71199.9|507
1757430000000|2025-09-09 15:00:00|71208.8|71202.8|71223|71217|71223.6|71217.6|71207.4|71201.4|447
1757430300000|2025-09-09 15:05:00|71223.5|71217.5|71221.6|71215.6|71233.5|71224.5|71217.8|71211.8|441
1757430600000|2025-09-09 15:10:00|71221.9|71215.9|71223.7|71217.7|71225.9|71219.9|71220.3|71214.3|381
1757430900000|2025-09-09 15:15:00|71224|71218|71220.6|71214.6|71226.9|71220.9|71217.2|71211.2|491
1757431200000|2025-09-09 15:20:00|71220.7|71214.7|71216.9|71210.9|71227.4|71218|71216.4|71208.7|375
1757431500000|2025-09-09 15:25:00|71216.6|71210.6|71210.5|71204.5|71220.3|71212.5|71207.3|71201.3|375
1757431800000|2025-09-09 15:30:00|71210.4|71204.4|71213.2|71207.2|71213.5|71207.5|71205.1|71199.1|392
1757432100000|2025-09-09 15:35:00|71213|71207|71207|71201|71215.6|71209.6|71206.9|71200.9|305
1757432400000|2025-09-09 15:40:00|71206.9|71200.9|71210|71204|71210.3|71204.3|71205|71199|316
1757432700000|2025-09-09 15:45:00|71209.9|71203.9|71221.2|71215.2|71221.2|71215.2|71209.9|71203.9|280
1757433000000|2025-09-09 15:50:00|71221.3|71215.3|71217.9|71211.9|71221.3|71215.3|71214.8|71208.8|246
1757433300000|2025-09-09 15:55:00|71218|71212|71219.4|71213.4|71222.3|71216.3|71217.8|71211.8|322
1757433600000|2025-09-09 16:00:00|71219.6|71213.6|71213.2|71207.2|71221.2|71215.2|71212.8|71206.8|222
1757433900000|2025-09-09 16:05:00|71213|71207|71212.8|71206.8|71219|71208.9|71211.8|71205.8|200
1757434200000|2025-09-09 16:10:00|71212.9|71206.9|71212.5|71206.5|71217.5|71208.4|71211.5|71203.1|282
1757434500000|2025-09-09 16:15:00|71212.4|71206.4|71214.7|71208.7|71218.9|71209.9|71209.7|71203.7|257
1757434800000|2025-09-09 16:20:00|71214.9|71208.9|71214.4|71208.4|71220.6|71214.6|71214.1|71207.7|254
1757435100000|2025-09-09 16:25:00|71214.5|71208.5|71216.2|71210.2|71217|71211|71211.7|71205.7|211
1757435400000|2025-09-09 16:30:00|71216.3|71210.3|71214.3|71208.3|71216.3|71210.3|71212.4|71206.4|225
1757435700000|2025-09-09 16:35:00|71214.1|71208.1|71215.9|71209.9|71216.8|71210.8|71213.1|71207.1|200
1757436000000|2025-09-09 16:40:00|71216|71210|71222.1|71216.1|71222.4|71216.4|71212.3|71206.3|186
1757436300000|2025-09-09 16:45:00|71222|71216|71221.6|71215.6|71223.6|71217.6|71220.5|71214.5|171
1757436600000|2025-09-09 16:50:00|71221.5|71215.5|71217.1|71211.1|71222.9|71216.9|71217|71211|136
1757436900000|2025-09-09 16:55:00|71217|71211|71220|71214|71220.6|71214.6|71216.9|71210.9|179
1757437200000|2025-09-09 17:00:00|71220.1|71214.1|71220.4|71214.4|71221.2|71215.2|71217.2|71211.2|198
1757437500000|2025-09-09 17:05:00|71220.5|71214.5|71224.2|71218.2|71226.2|71219.6|71220.5|71213.8|246
1757437800000|2025-09-09 17:10:00|71224.1|71218.1|71224.5|71218.5|71228.1|71222.1|71222.9|71216.9|232
1757438100000|2025-09-09 17:15:00|71224.4|71218.4|71225.3|71219.3|71226.1|71220.1|71221.9|71215.9|192
1757438400000|2025-09-09 17:20:00|71225.4|71219.4|71221.2|71215.2|71225.5|71219.5|71221|71215|166
1757438700000|2025-09-09 17:25:00|71221.3|71215.3|71223.5|71217.5|71224.7|71218.7|71221.2|71215.2|163
1757439000000|2025-09-09 17:30:00|71223.4|71217.4|71221|71215|71223.5|71217.5|71217.6|71211.6|187
1757439300000|2025-09-09 17:35:00|71221.3|71215.3|71210.1|71204.1|71221.4|71215.4|71209.9|71203.9|219
1757439600000|2025-09-09 17:40:00|71210.2|71204.2|71217.7|71211.7|71219.6|71213.6|71209.5|71203.5|203
1757439900000|2025-09-09 17:45:00|71217.6|71211.6|71219.9|71213.9|71223.1|71217.1|71216.2|71210.2|211
1757440200000|2025-09-09 17:50:00|71219.8|71213.8|71216.4|71210.4|71222|71216|71216.2|71210.2|222
1757440500000|2025-09-09 17:55:00|71216.5|71210.5|71223.6|71217.6|71224.3|71218.3|71216.5|71210.5|232
1757440800000|2025-09-09 18:00:00|71223.5|71217.5|71224|71218|71226.5|71219|71220.8|71213.2|253
1757441100000|2025-09-09 18:05:00|71223.9|71217.9|71223.3|71217.3|71224.3|71218.3|71221.3|71215.3|145
1757441400000|2025-09-09 18:10:00|71222.9|71216.9|71222.6|71216.6|71225.4|71219.4|71220.7|71214.7|199
1757441700000|2025-09-09 18:15:00|71222.5|71216.5|71223.2|71217.2|71224.6|71218.6|71220|71214|156
1757442000000|2025-09-09 18:20:00|71223|71217|71228.6|71222.6|71228.8|71222.8|71223|71217|185
1757442300000|2025-09-09 18:25:00|71228.5|71222.5|71227.9|71221.9|71230.7|71224.7|71227.3|71221.3|196
1757442600000|2025-09-09 18:30:00|71227.8|71221.8|71230.8|71224.8|71231.7|71225.7|71226.9|71220.9|188
1757442900000|2025-09-09 18:35:00|71230.7|71224.7|71231.6|71225.6|71231.8|71225.8|71229.1|71223.1|136
1757443200000|2025-09-09 18:40:00|71231.5|71225.5|71233.3|71227.3|71233.7|71227.4|71229.3|71221.5|172
1757443500000|2025-09-09 18:45:00|71233.2|71227.2|71232.9|71226.9|71234.1|71228.1|71229.3|71223.3|191
1757443800000|2025-09-09 18:50:00|71232.7|71226.7|71235.3|71229.3|71235.8|71229.8|71231.1|71225.1|167
1757444100000|2025-09-09 18:55:00|71235.5|71229.5|71237.4|71231.4|71237.7|71231.7|71232.4|71226.4|180
1757444400000|2025-09-09 19:00:00|71237.1|71231.1|71232.8|71226.8|71239|71233|71230.6|71224.6|201
1757444700000|2025-09-09 19:05:00|71232.9|71226.9|71233.5|71227.5|71235.7|71229.7|71232.5|71226.5|142
1757445000000|2025-09-09 19:10:00|71233.4|71227.4|71235.2|71229.2|71236.1|71230.1|71233.4|71227.4|184
1757445300000|2025-09-09 19:15:00|71235.1|71229.1|71235.5|71229.5|71236.3|71230.3|71231.8|71225.8|165
1757445600000|2025-09-09 19:20:00|71235.4|71229.4|71235.7|71229.7|71236.9|71230.9|71234.1|71228.1|258
1757445900000|2025-09-09 19:25:00|71235.8|71229.8|71236.2|71230.2|71236.4|71230.4|71234.8|71228.8|158
1757446200000|2025-09-09 19:30:00|71236.3|71230.3|71236|71230|71237.8|71231.8|71235.5|71229.5|123
1757446500000|2025-09-09 19:35:00|71237|71231|71239|71233|71239.7|71233.7|71236|71230|181
1757446800000|2025-09-09 19:40:00|71239.1|71233.1|71238.5|71232.5|71239.8|71233.8|71238.5|71232.5|122
1757447100000|2025-09-09 19:45:00|71238.6|71232.6|71239.8|71233.8|71240.5|71234.5|71238.5|71232.5|104
1757447400000|2025-09-09 19:50:00|71239.4|71233.4|71239|71233|71240|71234|71238.5|71232.5|64
1757447700000|2025-09-09 19:55:00|71239.1|71233.1|71238.7|71232.7|71240.3|71234.3|71238.4|71232.4|116
1757448000000|2025-09-09 20:00:00|71238.6|71232.6|71238.6|71232.6|71239|71233|71237.7|71231.7|71
1757448300000|2025-09-09 20:05:00|71238.7|71232.7|71239.2|71233.2|71239.8|71233.8|71237.3|71231.3|77
1757448600000|2025-09-09 20:10:00|71239.3|71233.3|71241.1|71235.1|71241.1|71235.1|71239.3|71233.3|85
1757448900000|2025-09-09 20:15:00|71241|71235|71238.8|71232.8|71241.2|71235.2|71238.8|71232.8|163
1757449200000|2025-09-09 20:20:00|71238.9|71232.9|71235.6|71229.6|71239.2|71233.2|71235.5|71229.5|46
1757449500000|2025-09-09 20:25:00|71235.5|71229.5|71236.5|71230.5|71237.3|71231.3|71235.4|71229.4|38
1757449800000|2025-09-09 20:30:00|71236.4|71230.4|71236|71230|71239.4|71231.2|71235.9|71227|56
1757450100000|2025-09-09 20:35:00|71235.9|71229.9|71239.8|71227.8|71240.5|71230|71235.9|71226.8|94
1757450400000|2025-09-09 20:40:00|71239.7|71227.7|71241.5|71229.5|71243.4|71231.4|71239.1|71227.1|91
1757450700000|2025-09-09 20:45:00|71241.1|71229.1|71241.1|71229.1|71243.5|71231.5|71240.8|71228.8|92
1757451000000|2025-09-09 20:50:00|71241.5|71229.5|71244.7|71232.7|71245.3|71233.3|71240.8|71228.8|113
1757451300000|2025-09-09 20:55:00|71244.6|71232.6|71247|71235|71247.7|71235.7|71243.4|71231.4|180
1757451600000|2025-09-09 21:00:00|71244.7|71232.7|71260.3|71212.7|71260.4|71233|71244.7|71211.9|18
1757451900000|2025-09-09 21:05:00|71257.2|71210.5|71261.2|71205.6|71265.7|71210.5|71257.2|71201|72
1757452200000|2025-09-09 21:10:00|71260.6|71205.7|71266.4|71203.1|71268|71206.7|71259.2|71200.3|120
1757452500000|2025-09-09 21:15:00|71265.9|71203.2|71266.5|71205.9|71269|71206|71265.9|71202.8|58
1757452800000|2025-09-09 21:20:00|71267|71206|71266|71208.3|71267.3|71208.3|71263.2|71205.4|53
1757453100000|2025-09-09 21:25:00|71266.4|71207.9|71263.4|71207.7|71266.7|71208|71262.3|71207.3|59
1757453400000|2025-09-09 21:30:00|71262.6|71207.9|71261|71209.5|71265.2|71209.7|71260.9|71207.9|67
1757453700000|2025-09-09 21:35:00|71260.9|71209.6|71261.5|71210|71264.5|71210.4|71260.5|71206.7|45
1757454000000|2025-09-09 21:40:00|71261.6|71209.7|71264|71211.3|71265.2|71213.8|71260.7|71207.2|84
1757454300000|2025-09-09 21:45:00|71264.1|71211.7|71264.3|71210.5|71264.8|71214.2|71260.9|71210.4|54
1757454600000|2025-09-09 21:50:00|71264.5|71211.2|71258.6|71213.1|71270.7|71226.7|71256.7|71210|245
1757454900000|2025-09-09 21:55:00|71258.2|71213.4|71259.9|71207.3|71270.8|71213.4|71248.6|71184.7|275
1757455200000|2025-09-09 22:00:00|71256.4|71209.8|71256.9|71208.2|71260.6|71224.8|71231.3|71202.4|205
1757455500000|2025-09-09 22:05:00|71257.1|71211|71250.5|71209.2|71257.6|71227.6|71239.5|71207.5|109
1757455800000|2025-09-09 22:10:00|71250.2|71209.3|71256.2|71210.8|71257.8|71217|71249.2|71207.9|100
1757456100000|2025-09-09 22:15:00|71256.1|71210.9|71253.4|71211.8|71257.6|71215.2|71252.9|71210.9|141
1757456400000|2025-09-09 22:20:00|71253.3|71211.7|71252.6|71214.8|71255.2|71215.3|71252.4|71211|102
1757456700000|2025-09-09 22:25:00|71253.1|71215.3|71252.9|71212|71257|71215.9|71252.3|71211.3|109
1757457000000|2025-09-09 22:30:00|71252.5|71211.7|71255|71213.6|71255.5|71215.8|71249.9|71211.4|151
1757457300000|2025-09-09 22:35:00|71252.1|71215.4|71251.3|71216.3|71255.8|71217.6|71251|71213.2|151
1757457600000|2025-09-09 22:40:00|71254.5|71214.1|71254.9|71214.5|71255.1|71217|71250.8|71213.5|115
1757457900000|2025-09-09 22:45:00|71250.8|71214.6|71251.4|71214.7|71255.4|71216.9|71249.8|71211.8|141
1757458200000|2025-09-09 22:50:00|71252.1|71215.4|71250.9|71217.1|71255.8|71218.7|71250|71211.5|139
1757458500000|2025-09-09 22:55:00|71251.4|71217.2|71241.7|71229.7|71252.6|71229.7|71240.3|71216.7|126
1757458800000|2025-09-09 23:00:00|71241.6|71229.6|71245|71233|71251.1|71233.9|71241.6|71219.7|71
1757459100000|2025-09-09 23:05:00|71245.1|71233.1|71243.9|71231.9|71245.2|71233.2|71243.4|71231.4|59
1757459400000|2025-09-09 23:10:00|71243.8|71231.8|71245|71233|71245.8|71233.8|71242.6|71230.6|151
1757459700000|2025-09-09 23:15:00|71245.1|71233.1|71245.5|71233.5|71247.1|71235.1|71244.9|71232.9|154
1757460000000|2025-09-09 23:20:00|71245.3|71233.3|71247.5|71235.5|71247.8|71235.8|71241|71229|149
1757460300000|2025-09-09 23:25:00|71247.7|71235.7|71249.7|71237.7|71251.2|71239.2|71247.5|71235.5|144
1757460600000|2025-09-09 23:30:00|71249.8|71237.8|71251.2|71239.2|71251.7|71239.7|71249.3|71237.3|103
1757460900000|2025-09-09 23:35:00|71251.3|71239.3|71246.9|71234.9|71251.8|71239.8|71246.8|71234.8|75
1757461200000|2025-09-09 23:40:00|71247.3|71235.3|71246.8|71234.8|71247.6|71235.6|71246.2|71234.2|86
1757461500000|2025-09-09 23:45:00|71246.9|71234.9|71243|71231|71247|71235|71242.5|71230.5|62
1757461800000|2025-09-09 23:50:00|71242.9|71230.9|71243.4|71231.4|71244.5|71232.5|71241.4|71229.4|102
1757462100000|2025-09-09 23:55:00|71243.3|71231.3|71241.9|71229.9|71244.2|71232.2|71241.6|71229.6|92
1757462400000|2025-09-10 00:00:00|71241.8|71229.8|71241.4|71229.4|71244.5|71232.5|71239.6|71227.6|177
1757462700000|2025-09-10 00:05:00|71241.3|71229.3|71245.3|71233.3|71248.8|71236.8|71240.5|71228.5|266
1757463000000|2025-09-10 00:10:00|71245.4|71233.4|71247.4|71235.4|71247.8|71235.8|71241.5|71229.5|221
1757463300000|2025-09-10 00:15:00|71247.5|71235.5|71247.7|71235.7|71250.9|71238.9|71247.4|71235.4|182
1757463600000|2025-09-10 00:20:00|71247.6|71235.6|71250.9|71238.9|71252.7|71240.7|71246.8|71234.8|268
1757463900000|2025-09-10 00:25:00|71251|71239|71250.4|71238.4|71252.2|71240.2|71248.9|71236.9|195
1757464200000|2025-09-10 00:30:00|71250.3|71238.3|71252.2|71240.2|71252.2|71240.2|71244.8|71232.8|193
1757464500000|2025-09-10 00:35:00|71252.1|71240.1|71253.3|71241.3|71254.9|71242.9|71251.4|71239.4|111
1757464800000|2025-09-10 00:40:00|71253.4|71241.4|71255|71243|71255|71243|71252.4|71240.4|124
1757465100000|2025-09-10 00:45:00|71254.8|71242.8|71256.9|71244.9|71258.1|71246.1|71254.2|71242.2|117
1757465400000|2025-09-10 00:50:00|71257|71245|71261.2|71249.2|71262.3|71250.3|71251|71241.1|231
1757465700000|2025-09-10 00:55:00|71259.3|71247.3|71260.3|71248.3|71262.9|71250.9|71257|71245|250
1757466000000|2025-09-10 01:00:00|71260.5|71248.5|71277.3|71265.3|71278.5|71266.5|71259.5|71247.5|364
1757466300000|2025-09-10 01:05:00|71277.4|71265.4|71274.3|71262.3|71277.4|71269.7|71268.1|71260.9|315
1757466600000|2025-09-10 01:10:00|71274.1|71262.1|71279.3|71267.3|71284.2|71276.3|71273.5|71261.5|297
1757466900000|2025-09-10 01:15:00|71279.1|71267.1|71267.9|71261.9|71293.8|71281.8|71267.9|71261.9|325
1757467200000|2025-09-10 01:20:00|71268|71262|71267.6|71261.6|71277.4|71268.4|71266.4|71256.5|340
1757467500000|2025-09-10 01:25:00|71267.8|71261.8|71279.8|71267.8|71279.9|71267.9|71265.6|71257.2|259
1757467800000|2025-09-10 01:30:00|71279.5|71267.5|71267.2|71261.2|71281.8|71271.2|71262.8|71254.3|469
1757468100000|2025-09-10 01:35:00|71267.5|71261.5|71254.9|71248.9|71270.6|71261.5|71252|71243.1|463
1757468400000|2025-09-10 01:40:00|71254.8|71248.8|71265.7|71259.7|71266.4|71260.4|71253.7|71246.4|476
1757468700000|2025-09-10 01:45:00|71265.4|71259.4|71258.2|71252.2|71270.5|71264.5|71258.2|71252.2|417
1757469000000|2025-09-10 01:50:00|71258.1|71252.1|71237.2|71225.2|71258.5|71252.5|71237.1|71225.1|496
1757469300000|2025-09-10 01:55:00|71237.4|71225.4|71236.7|71230.7|71240.6|71234.6|71227.1|71219.5|499
1757469600000|2025-09-10 02:00:00|71236.6|71230.6|71228.8|71222.8|71240.8|71234.8|71227.5|71221.5|430
1757469900000|2025-09-10 02:05:00|71229|71223|71238.6|71232.6|71239.2|71233.2|71226.5|71220.5|409
1757470200000|2025-09-10 02:10:00|71238.5|71232.5|71231.7|71225.7|71241.6|71235.6|71231.7|71225.7|317
1757470500000|2025-09-10 02:15:00|71231.8|71225.8|71236.9|71230.9|71240.8|71234.8|71228.5|71222.5|400
1757470800000|2025-09-10 02:20:00|71237.1|71231.1|71242.5|71236.5|71244.4|71238|71237.1|71231.1|350
1757471100000|2025-09-10 02:25:00|71242.4|71236.4|71248|71242|71248.8|71242.8|71238.7|71232.7|319
1757471400000|2025-09-10 02:30:00|71248.1|71242.1|71245.6|71239.6|71253.8|71247.8|71244.6|71236.6|395
1757471700000|2025-09-10 02:35:00|71245.5|71239.5|71245.1|71239.1|71250.7|71244.7|71245|71236|264
1757472000000|2025-09-10 02:40:00|71245.2|71239.2|71239.1|71233.1|71248.1|71239.5|71237.5|71229.5|305
1757472300000|2025-09-10 02:45:00|71239.3|71233.3|71241.2|71235.2|71249.1|71242.9|71239.2|71232.3|334
1757472600000|2025-09-10 02:50:00|71241.3|71235.3|71228.3|71222.3|71244.2|71235.6|71227.5|71221.5|356
1757472900000|2025-09-10 02:55:00|71228|71222|71232|71226|71235.4|71229.4|71224.8|71218.8|386
1757473200000|2025-09-10 03:00:00|71231.8|71225.8|71230.7|71224.7|71234.5|71228.5|71226.3|71220.3|295
1757473500000|2025-09-10 03:05:00|71230.6|71224.6|71229.6|71223.6|71230.7|71224.7|71226.4|71220.4|224
1757473800000|2025-09-10 03:10:00|71229.4|71223.4|71233.5|71227.5|71233.7|71227.7|71228.7|71222.7|219
1757474100000|2025-09-10 03:15:00|71233.6|71227.6|71228|71222|71233.6|71227.6|71227.1|71221.1|272
1757474400000|2025-09-10 03:20:00|71228.1|71222.1|71226.6|71220.6|71229.5|71223.5|71224.4|71218.4|224
1757474700000|2025-09-10 03:25:00|71226.7|71220.7|71226|71220|71228.2|71222.2|71225.5|71219.5|137
1757475000000|2025-09-10 03:30:00|71225.9|71219.9|71226.8|71220.8|71227.7|71221.7|71224.9|71218.9|243
1757475300000|2025-09-10 03:35:00|71226.3|71220.3|71226.8|71220.8|71228.3|71222.3|71225.8|71219.8|147
1757475600000|2025-09-10 03:40:00|71226.6|71220.6|71220.7|71214.7|71226.9|71220.9|71220.3|71214.3|182
1757475900000|2025-09-10 03:45:00|71220.6|71214.6|71221.6|71215.6|71222.6|71216.6|71218.5|71212.5|185
1757476200000|2025-09-10 03:50:00|71221.5|71215.5|71220.5|71214.5|71223|71217|71219.5|71213.5|139
1757476500000|2025-09-10 03:55:00|71220.6|71214.6|71222.9|71216.9|71223.1|71217.1|71220.4|71214.4|120
1757476800000|2025-09-10 04:00:00|71222.8|71216.8|71222.5|71216.5|71224.5|71218.5|71221.8|71215.8|150
1757477100000|2025-09-10 04:05:00|71222.3|71216.3|71222.6|71216.6|71223.5|71217.5|71220.2|71214.2|103
1757477400000|2025-09-10 04:10:00|71222.5|71216.5|71218.2|71212.2|71222.7|71216.7|71217.8|71211.8|86
1757477700000|2025-09-10 04:15:00|71218.3|71212.3|71218.9|71212.9|71219.5|71213.5|71216|71210|130
1757478000000|2025-09-10 04:20:00|71218.6|71212.6|71219|71213|71219.9|71213.9|71217.5|71211.5|91
1757478300000|2025-09-10 04:25:00|71219.1|71213.1|71220.4|71214.4|71220.9|71214.9|71217.3|71211.3|142
1757478600000|2025-09-10 04:30:00|71220.5|71214.5|71218.1|71212.1|71221|71215|71216.8|71210.8|111
1757478900000|2025-09-10 04:35:00|71218.3|71212.3|71218.7|71212.7|71220.1|71214.1|71217.4|71211.4|97
1757479200000|2025-09-10 04:40:00|71218.9|71212.9|71218|71212|71220.2|71214.2|71217.2|71211.2|95
1757479500000|2025-09-10 04:45:00|71218.1|71212.1|71216.2|71210.2|71218.6|71212.6|71215.6|71209.6|135
1757479800000|2025-09-10 04:50:00|71216.3|71210.3|71214.4|71208.4|71217.4|71211.4|71214|71208|158
1757480100000|2025-09-10 04:55:00|71214.5|71208.5|71213|71207|71215.5|71209.5|71212.6|71206.6|166
1757480400000|2025-09-10 05:00:00|71213.1|71207.1|71216.6|71210.6|71217.9|71211.9|71209.5|71203.5|332
1757480700000|2025-09-10 05:05:00|71216.5|71210.5|71211.6|71205.6|71216.5|71210.5|71210.2|71204.2|269
1757481000000|2025-09-10 05:10:00|71211.5|71205.5|71213.7|71207.7|71216.4|71210.4|71208.2|71201.8|261
1757481300000|2025-09-10 05:15:00|71213.8|71207.8|71213.5|71207.5|71216.2|71210.2|71212.6|71206.6|167
1757481600000|2025-09-10 05:20:00|71213.6|71207.6|71207.6|71201.6|71215.1|71209.1|71206.6|71200.6|255
1757481900000|2025-09-10 05:25:00|71207.4|71201.4|71207|71201|71207.9|71201.9|71204.8|71198.8|224
1757482200000|2025-09-10 05:30:00|71207.4|71201.4|71209.1|71203.1|71209.2|71203.2|71202.8|71196.8|312
1757482500000|2025-09-10 05:35:00|71209.2|71203.2|71211.9|71205.9|71212.5|71206.5|71209|71203|278
1757482800000|2025-09-10 05:40:00|71212|71206|71209.9|71203.9|71212.2|71206.2|71207.3|71201.3|296
1757483100000|2025-09-10 05:45:00|71210|71204|71206.6|71200.6|71211.1|71205.1|71206.6|71200.6|251
1757483400000|2025-09-10 05:50:00|71206.7|71200.7|71211.8|71205.8|71214.6|71206.9|71206.7|71200.7|285
1757483700000|2025-09-10 05:55:00|71211.7|71205.7|71200.5|71194.5|71212|71206|71200.3|71191.4|247
1757484000000|2025-09-10 06:00:00|71200.3|71194.3|71191.2|71185.2|71200.8|71194.6|71187.4|71178.9|390
1757484300000|2025-09-10 06:05:00|71193.9|71181.9|71161.6|71155.6|71193.9|71185|71161.4|71155.4|455
1757484600000|2025-09-10 06:10:00|71161.8|71155.8|71156.6|71150.6|71185.1|71175.4|71150.4|71142.5|570
1757484900000|2025-09-10 06:15:00|71156.7|71150.7|71147.2|71135.2|71163|71154.4|71138.6|71132.6|441
1757485200000|2025-09-10 06:20:00|71147.3|71135.3|71187.7|71181.7|71204.7|71192.7|71145|71135.1|663
1757485500000|2025-09-10 06:25:00|71187.5|71181.5|71184.1|71178.1|71189.3|71183.3|71178.4|71169.9|589
1757485800000|2025-09-10 06:30:00|71184|71178|71183.2|71177.2|71187.8|71181.8|71172.2|71164.9|473
1757486100000|2025-09-10 06:35:00|71183.1|71177.1|71173.7|71167.7|71190.5|71184.2|71173.6|71167.6|413
1757486400000|2025-09-10 06:40:00|71173.8|71167.8|71161.7|71155.7|71177.2|71171.2|71161.6|71155.6|412
1757486700000|2025-09-10 06:45:00|71161.6|71155.6|71165.4|71159.4|71169.5|71163.5|71161.6|71155.6|398
1757487000000|2025-09-10 06:50:00|71164.7|71158.7|71175.8|71169.8|71178.6|71172.6|71163.2|71157.2|452
1757487300000|2025-09-10 06:55:00|71176|71170|71181.9|71175.9|71188.8|71182.8|71174.7|71168.7|530
1757487600000|2025-09-10 07:00:00|71181.6|71175.6|71188.4|71182.4|71201.7|71193.3|71180.5|71174.5|673
1757487900000|2025-09-10 07:05:00|71188|71182|71184.4|71178.4|71189.7|71183.7|71180.9|71173.9|409
1757488200000|2025-09-10 07:10:00|71184.3|71178.3|71179.7|71173.7|71185|71179|71173.9|71167.9|363
1757488500000|2025-09-10 07:15:00|71179.9|71173.9|71182.6|71176.6|71186.7|71180.7|71179.2|71173.2|296
1757488800000|2025-09-10 07:20:00|71183.7|71177.7|71179.9|71173.9|71183.7|71177.7|71179|71173|256
1757489100000|2025-09-10 07:25:00|71179.7|71173.7|71173.4|71167.4|71180.8|71174.6|71172.4|71166.4|346
1757489400000|2025-09-10 07:30:00|71173.3|71167.3|71180.6|71174.6|71185|71178.8|71172.7|71166.7|336
1757489700000|2025-09-10 07:35:00|71180.7|71174.7|71184.1|71172.1|71185.4|71176.5|71174.9|71168.9|242
1757490000000|2025-09-10 07:40:00|71184|71172|71179.6|71173.6|71184.1|71175.6|71175.7|71168.7|270
1757490300000|2025-09-10 07:45:00|71180.1|71174.1|71180.4|71174.4|71186.2|71180.2|71179.6|71173.6|268
1757490600000|2025-09-10 07:50:00|71180.3|71174.3|71183.8|71177.8|71184|71178|71179.4|71173.4|210
1757490900000|2025-09-10 07:55:00|71183.7|71177.7|71188.6|71182.6|71191.4|71185.4|71182.4|71176.4|312
1757491200000|2025-09-10 08:00:00|71188.4|71182.4|71194.7|71188.7|71197.6|71191.6|71188.4|71182.4|381
1757491500000|2025-09-10 08:05:00|71194.8|71188.8|71189.9|71183.9|71196.3|71190.3|71187|71181|392
1757491800000|2025-09-10 08:10:00|71189.7|71183.7|71192.4|71186.4|71192.8|71186.8|71185.6|71179.6|339
1757492100000|2025-09-10 08:15:00|71192.5|71186.5|71195.5|71189.5|71197.3|71191.3|71191.5|71185.5|292
1757492400000|2025-09-10 08:20:00|71194.9|71188.9|71195.4|71189.4|71200|71193|71189.5|71183.5|321
1757492700000|2025-09-10 08:25:00|71195.3|71189.3|71198.6|71192.6|71198.9|71192.9|71192|71183.8|266
1757493000000|2025-09-10 08:30:00|71198.7|71192.7|71186.5|71180.5|71202.3|71196.3|71186.4|71177.8|360
1757493300000|2025-09-10 08:35:00|71186.7|71180.7|71192.1|71186.1|71194.7|71188.7|71186.7|71180.7|253
1757493600000|2025-09-10 08:40:00|71191.9|71185.9|71190.6|71184.6|71196.8|71190.8|71188.3|71179.6|259
1757493900000|2025-09-10 08:45:00|71190.5|71184.5|71185.7|71179.7|71191.5|71185.5|71183.9|71175.3|233
1757494200000|2025-09-10 08:50:00|71185.4|71179.4|71187.9|71181.9|71189.7|71183.7|71182.4|71176.4|268
1757494500000|2025-09-10 08:55:00|71187.8|71181.8|71184.3|71178.3|71188.9|71181.8|71182.7|71175.5|333
1757494800000|2025-09-10 09:00:00|71184|71178|71186.5|71180.5|71190.3|71184.3|71183.5|71177.5|306
1757495100000|2025-09-10 09:05:00|71187.2|71181.2|71177.6|71171.6|71188|71182|71177.3|71171.3|203
1757495400000|2025-09-10 09:10:00|71177.4|71171.4|71177.4|71171.4|71181.5|71175.5|71176.7|71170.7|175
1757495700000|2025-09-10 09:15:00|71177.5|71171.5|71179.8|71173.8|71183.2|71177.2|71177.5|71171.5|203
1757496000000|2025-09-10 09:20:00|71180.5|71174.5|71181.1|71175.1|71181.9|71175.9|71179.2|71173.2|195
1757496300000|2025-09-10 09:25:00|71181|71175|71178.4|71172.4|71181.7|71175.5|71176.7|71169.6|347
1757496600000|2025-09-10 09:30:00|71178.1|71172.1|71183.8|71177.8|71185.5|71179.5|71176.2|71170.2|285
1757496900000|2025-09-10 09:35:00|71184.1|71178.1|71183.3|71177.3|71187.5|71181.5|71181.2|71175.2|269
1757497200000|2025-09-10 09:40:00|71183.4|71177.4|71179.7|71173.7|71183.6|71177.6|71176.3|71170.3|197
1757497500000|2025-09-10 09:45:00|71178.9|71172.9|71178.3|71172.3|71180.1|71174.1|71175.5|71169.5|207
1757497800000|2025-09-10 09:50:00|71178.4|71172.4|71179.3|71173.3|71180.1|71174.1|71176.6|71170.6|259
1757498100000|2025-09-10 09:55:00|71179.1|71173.1|71193.3|71187.3|71193.8|71187.8|71178.8|71170.2|238
1757498400000|2025-09-10 10:00:00|71190.4|71184.4|71187|71181|71193.4|71187.4|71186.4|71180.4|207
1757498700000|2025-09-10 10:05:00|71186.9|71180.9|71184.4|71178.4|71187|71181|71182.7|71176.7|136
1757499000000|2025-09-10 10:10:00|71184.6|71178.6|71187.4|71181.4|71189.5|71183.5|71182.7|71176.7|154
1757499300000|2025-09-10 10:15:00|71187.3|71181.3|71186.4|71180.4|71188.7|71182.7|71183.7|71177.7|266
1757499600000|2025-09-10 10:20:00|71186.5|71180.5|71190.5|71184.5|71192.4|71186.4|71186.5|71180.5|205
1757499900000|2025-09-10 10:25:00|71190.4|71184.4|71193.2|71187.2|71196.5|71190.5|71190|71184|234
1757500200000|2025-09-10 10:30:00|71193.1|71187.1|71203.8|71191.8|71204.4|71195.7|71193|71187|358
1757500500000|2025-09-10 10:35:00|71204.1|71192.1|71201.8|71195.8|71206.4|71199.4|71200.8|71191.1|234
1757500800000|2025-09-10 10:40:00|71202|71196|71202.2|71196.2|71203.6|71197.6|71201.4|71195.4|264
1757501100000|2025-09-10 10:45:00|71202.3|71196.3|71203.7|71197.7|71204.5|71198.5|71200.3|71194.3|228
1757501400000|2025-09-10 10:50:00|71203.6|71197.6|71209.7|71197.7|71210.1|71200.9|71203.1|71195.7|175
1757501700000|2025-09-10 10:55:00|71209.8|71197.8|71209.9|71203.9|71213|71204.2|71206.5|71197.7|224
1757502000000|2025-09-10 11:00:00|71212.9|71200.9|71209.7|71203.7|71215.8|71206.8|71207.1|71200.6|206
1757502300000|2025-09-10 11:05:00|71209.6|71203.6|71208.8|71202.8|71214.8|71205.8|71208.3|71201|210
1757502600000|2025-09-10 11:10:00|71209|71203|71205.6|71199.6|71209|71203|71205|71199|182
1757502900000|2025-09-10 11:15:00|71205.8|71199.8|71203.9|71197.9|71206|71200|71203.6|71197.6|174
1757503200000|2025-09-10 11:20:00|71203.7|71197.7|71208.4|71202.4|71211.7|71203.4|71202.9|71196.9|224
1757503500000|2025-09-10 11:25:00|71208.5|71202.5|71210.7|71204.7|71215|71205.8|71207.2|71201.2|207
1757503800000|2025-09-10 11:30:00|71211.2|71205.2|71214.2|71208.2|71214.3|71208.3|71211.2|71205.2|182
1757504100000|2025-09-10 11:35:00|71214|71208|71214.7|71208.7|71219|71210.2|71213|71204.3|243
1757504400000|2025-09-10 11:40:00|71214.8|71208.8|71213.8|71207.8|71221|71215|71213.4|71207.4|303
1757504700000|2025-09-10 11:45:00|71213.7|71207.7|71211.2|71205.2|71216.1|71210.1|71209.5|71203.5|242
1757505000000|2025-09-10 11:50:00|71211|71205|71208.5|71202.5|71211.5|71205.5|71207.2|71201.2|150
1757505300000|2025-09-10 11:55:00|71208.4|71202.4|71209.9|71203.9|71211.1|71205.1|71207|71201|233
1757505600000|2025-09-10 12:00:00|71210|71204|71211.5|71205.5|71217.2|71207.6|71207.6|71199.4|269
1757505900000|2025-09-10 12:05:00|71211.4|71205.4|71208.7|71202.7|71211.7|71205.6|71206.5|71198.1|186
1757506200000|2025-09-10 12:10:00|71208.8|71202.8|71223.4|71217.4|71228.1|71218.4|71208.8|71202.2|277
1757506500000|2025-09-10 12:15:00|71223.3|71217.3|71221.8|71215.8|71225.2|71217.7|71219.7|71212.1|232
1757506800000|2025-09-10 12:20:00|71221.9|71215.9|71225.4|71219.4|71227.9|71220.1|71221.5|71214.4|314
1757507100000|2025-09-10 12:25:00|71225.1|71219.1|71225.2|71213.2|71228.9|71219.4|71219.3|71210.4|311
1757507400000|2025-09-10 12:30:00|71224|71212|71188.5|71176.5|71230.6|71212|71163.6|71151.6|844
1757507700000|2025-09-10 12:35:00|71188.2|71176.2|71200.2|71194.2|71205.7|71199.7|71185.2|71175.6|628
1757508000000|2025-09-10 12:40:00|71199.4|71193.4|71202.2|71196.2|71215.1|71208|71199.3|71193.3|544
1757508300000|2025-09-10 12:45:00|71202.1|71196.1|71204.5|71198.5|71210.2|71202.6|71193.2|71184.6|511
1757508600000|2025-09-10 12:50:00|71204.4|71198.4|71219.4|71213.4|71228|71218.2|71203.2|71197.2|557
1757508900000|2025-09-10 12:55:00|71219.3|71213.3|71212.1|71206.1|71222.2|71216.2|71211.2|71205.2|461
1757509200000|2025-09-10 13:00:00|71214.8|71202.8|71207.5|71201.5|71222|71213|71205.6|71199.6|560
1757509500000|2025-09-10 13:05:00|71207.4|71201.4|71194.9|71188.9|71211.9|71205.9|71194.3|71188.3|540
1757509800000|2025-09-10 13:10:00|71194.7|71188.7|71202.3|71196.3|71208.6|71201.6|71194.5|71188.5|462
1757510100000|2025-09-10 13:15:00|71202.2|71196.2|71200.2|71194.2|71205.9|71197.9|71194.2|71186.4|482
1757510400000|2025-09-10 13:20:00|71199.6|71193.6|71194.4|71188.4|71204.5|71195.6|71194.4|71187.1|392
1757510700000|2025-09-10 13:25:00|71194.2|71188.2|71195.7|71189.7|71196.9|71190.7|71191.8|71183.7|417
1757511000000|2025-09-10 13:30:00|71195.8|71189.8|71185.7|71179.7|71196.9|71190.9|71184.1|71178.1|517
1757511300000|2025-09-10 13:35:00|71185.9|71179.9|71188.4|71182.4|71191.8|71185.8|71183.8|71177.8|510
1757511600000|2025-09-10 13:40:00|71188.3|71182.3|71183.8|71177.8|71191.4|71185.4|71183|71177|426
1757511900000|2025-09-10 13:45:00|71184|71178|71181.8|71175.8|71190.6|71184.6|71179.9|71170.5|496
1757512200000|2025-09-10 13:50:00|71181.9|71175.9|71190|71184|71190.8|71184.7|71181.7|71175.7|371
1757512500000|2025-09-10 13:55:00|71188.7|71182.7|71185.8|71179.8|71190.8|71184.8|71182.7|71174.9|366
1757512800000|2025-09-10 14:00:00|71185.6|71179.6|71186.3|71180.3|71192.5|71186.5|71183.6|71174.5|434
1757513100000|2025-09-10 14:05:00|71185|71179|71187.2|71181.2|71189.2|71183.2|71184|71175.8|355
1757513400000|2025-09-10 14:10:00|71187.1|71181.1|71176.6|71170.6|71187.1|71181.1|71176.3|71170.3|484
1757513700000|2025-09-10 14:15:00|71176.9|71170.9|71176.9|71170.9|71179.8|71173.8|71174.5|71168.5|320
1757514000000|2025-09-10 14:20:00|71176.8|71170.8|71182.1|71176.1|71188.2|71177.3|71176.5|71170.5|337
1757514300000|2025-09-10 14:25:00|71185.1|71173.1|71171.1|71165.1|71186.3|71176.6|71168.2|71159.6|369
1757514600000|2025-09-10 14:30:00|71170.6|71164.6|71153.1|71147.1|71170.6|71164.6|71149.5|71141.6|447
1757514900000|2025-09-10 14:35:00|71152.9|71146.9|71156.2|71150.2|71159.8|71153.8|71152.3|71146.3|402
1757515200000|2025-09-10 14:40:00|71155.6|71149.6|71165.8|71159.8|71167.5|71160.3|71155.4|71149.4|367
1757515500000|2025-09-10 14:45:00|71166|71160|71169.4|71163.4|71170|71164|71163.1|71157.1|360
1757515800000|2025-09-10 14:50:00|71169|71163|71171.7|71165.7|71180.9|71173.2|71169|71162.6|451
1757516100000|2025-09-10 14:55:00|71171.6|71165.6|71168.7|71162.7|71176.1|71168.5|71165.7|71159.7|457
1757516400000|2025-09-10 15:00:00|71168.9|71162.9|71168.5|71162.5|71174.2|71168.2|71166.6|71158.5|365
1757516700000|2025-09-10 15:05:00|71168.6|71162.6|71167.6|71161.6|71168.8|71162.8|71165.4|71159.4|318
1757517000000|2025-09-10 15:10:00|71167.5|71161.5|71164.8|71158.8|71167.8|71161.8|71162.4|71156.4|295
1757517300000|2025-09-10 15:15:00|71165|71159|71177.3|71171.3|71180.7|71171.5|71164.8|71158.8|278
1757517600000|2025-09-10 15:20:00|71177.4|71171.4|71188.1|71182.1|71189.4|71183.4|71176.5|71170|319
1757517900000|2025-09-10 15:25:00|71188|71182|71184.4|71178.4|71190|71184|71182.4|71176.4|317
1757518200000|2025-09-10 15:30:00|71184.3|71178.3|71175.2|71169.2|71186.1|71180.1|71175.2|71169.2|363
1757518500000|2025-09-10 15:35:00|71175.1|71169.1|71179.7|71173.7|71180.7|71174.7|71173.7|71167.7|365
1757518800000|2025-09-10 15:40:00|71179.9|71173.9|71179|71173|71179.9|71173.9|71174.4|71168.4|263
1757519100000|2025-09-10 15:45:00|71178.9|71172.9|71174.9|71168.9|71179.4|71173.4|71169.6|71163.6|318
1757519400000|2025-09-10 15:50:00|71174.8|71168.8|71175.2|71169.2|71177.1|71171.1|71172.8|71166.8|242
1757519700000|2025-09-10 15:55:00|71175.5|71169.5|71179.9|71173.9|71181.3|71175.3|71175|71169|326
1757520000000|2025-09-10 16:00:00|71180.1|71174.1|71183.4|71177.4|71188.5|71182.5|71178.8|71172.8|331
1757520300000|2025-09-10 16:05:00|71183.5|71177.5|71185.4|71179.4|71186.4|71180.4|71183.5|71177.5|227
1757520600000|2025-09-10 16:10:00|71185.5|71179.5|71190.3|71184.3|71191.6|71185.6|71182.5|71176.5|226
1757520900000|2025-09-10 16:15:00|71190.2|71184.2|71184.6|71178.6|71193.4|71184.5|71184.6|71178.6|177
1757521200000|2025-09-10 16:20:00|71184.5|71178.5|71187.7|71181.7|71188.3|71182.3|71184.4|71178.4|189
1757521500000|2025-09-10 16:25:00|71187.6|71181.6|71188.9|71182.9|71191.3|71185.3|71184.1|71178.1|188
1757521800000|2025-09-10 16:30:00|71188.8|71182.8|71187.5|71181.5|71190.3|71184.3|71187.5|71181.5|133
1757522100000|2025-09-10 16:35:00|71187.4|71181.4|71186.4|71180.4|71187.5|71181.5|71183.7|71177.7|122
1757522400000|2025-09-10 16:40:00|71186.3|71180.3|71186.1|71180.1|71187.4|71181.4|71184.3|71178.3|120
1757522700000|2025-09-10 16:45:00|71186.3|71180.3|71189|71183|71189.2|71183.2|71184.9|71178.9|102
1757523000000|2025-09-10 16:50:00|71189.1|71183.1|71198.9|71192.9|71199.9|71193.9|71189.1|71183.1|171
1757523300000|2025-09-10 16:55:00|71198.8|71192.8|71197.9|71191.9|71203.8|71194.3|71197.2|71190.4|368
1757523600000|2025-09-10 17:00:00|71197.7|71191.7|71192.3|71186.3|71198.8|71192.8|71189.7|71181.6|437
1757523900000|2025-09-10 17:05:00|71192.4|71186.4|71191.8|71185.8|71195.5|71187.4|71190.8|71183.2|228
1757524200000|2025-09-10 17:10:00|71191.7|71185.7|71193.3|71187.3|71193.9|71187.9|71189.5|71183.5|217
1757524500000|2025-09-10 17:15:00|71193.6|71187.6|71196.6|71190.6|71197.2|71191.2|71193.6|71187.6|263
1757524800000|2025-09-10 17:20:00|71196.7|71190.7|71197.8|71191.8|71198.2|71192.2|71195.1|71189.1|230
1757525100000|2025-09-10 17:25:00|71197.9|71191.9|71200.4|71194.4|71200.9|71194.9|71197.9|71191.9|217
1757525400000|2025-09-10 17:30:00|71200.5|71194.5|71197.4|71191.4|71201.5|71195.5|71196.6|71190.6|188
1757525700000|2025-09-10 17:35:00|71197.5|71191.5|71194.7|71188.7|71198|71192|71194.4|71188.4|113
1757526000000|2025-09-10 17:40:00|71194.6|71188.6|71197.5|71191.5|71198.3|71192.3|71193.9|71187.9|120
1757526300000|2025-09-10 17:45:00|71197.6|71191.6|71194.5|71188.5|71198.1|71192.1|71194.1|71188.1|146
1757526600000|2025-09-10 17:50:00|71194.6|71188.6|71195.9|71189.9|71197.6|71191.6|71194.3|71188.3|126
1757526900000|2025-09-10 17:55:00|71195.8|71189.8|71198.1|71192.1|71198.6|71192.6|71193.9|71187.9|189
1757527200000|2025-09-10 18:00:00|71198.6|71192.6|71194.9|71188.9|71199.7|71193.7|71194.8|71188.8|216
1757527500000|2025-09-10 18:05:00|71195|71189|71194.9|71188.9|71195.3|71189.3|71193.5|71187.5|188
1757527800000|2025-09-10 18:10:00|71194.8|71188.8|71193.8|71187.8|71195.2|71189.2|71193.1|71187.1|138
1757528100000|2025-09-10 18:15:00|71193.7|71187.7|71193.5|71187.5|71193.8|71187.8|71191.7|71185.7|165
1757528400000|2025-09-10 18:20:00|71193.6|71187.6|71192.8|71186.8|71194.9|71188.9|71191.3|71185.3|211
1757528700000|2025-09-10 18:25:00|71192.7|71186.7|71195.1|71189.1|71198.8|71189.9|71192.7|71185.6|164
1757529000000|2025-09-10 18:30:00|71195.7|71189.7|71194.9|71188.9|71200.9|71191.9|71194.4|71186.9|116
1757529300000|2025-09-10 18:35:00|71195|71189|71198.6|71192.6|71199.5|71192.8|71195|71187|179
1757529600000|2025-09-10 18:40:00|71197.8|71191.8|71200.8|71194.8|71200.9|71194.9|71197.8|71191.8|120
1757529900000|2025-09-10 18:45:00|71200.6|71194.6|71201.3|71195.3|71202.5|71196.5|71200.5|71194.5|120
1757530200000|2025-09-10 18:50:00|71201.2|71195.2|71200.1|71194.1|71201.6|71195.6|71199.6|71193.6|91
1757530500000|2025-09-10 18:55:00|71200.2|71194.2|71199.9|71193.9|71200.3|71194.3|71198|71192|85
1757530800000|2025-09-10 19:00:00|71199.8|71193.8|71200.5|71194.5|71202.8|71194.6|71199.3|71190.8|84
1757531100000|2025-09-10 19:05:00|71200.4|71194.4|71203.2|71197.2|71203.5|71197.5|71200.4|71194.4|74
1757531400000|2025-09-10 19:10:00|71203.1|71197.1|71203.5|71197.5|71203.5|71197.5|71202.5|71196.5|81
1757531700000|2025-09-10 19:15:00|71203.6|71197.6|71208.6|71202.6|71208.6|71202.6|71203.6|71197.6|76
1757532000000|2025-09-10 19:20:00|71208.9|71202.9|71207.1|71201.1|71212.1|71205|71206.7|71199|190
1757532300000|2025-09-10 19:25:00|71207.3|71201.3|71208.1|71202.1|71208.1|71202.1|71206.1|71200.1|136
1757532600000|2025-09-10 19:30:00|71208|71202|71211.5|71205.5|71211.6|71205.6|71208|71202|145
1757532900000|2025-09-10 19:35:00|71211.6|71205.6|71210.4|71204.4|71214.1|71206.9|71209.8|71201.6|126
1757533200000|2025-09-10 19:40:00|71210.3|71204.3|71210.9|71204.9|71213.2|71207.2|71210.3|71204.3|157
1757533500000|2025-09-10 19:45:00|71211|71205|71208.1|71202.1|71211.7|71205.7|71207.6|71201.6|236
1757533800000|2025-09-10 19:50:00|71208|71202|71205.8|71199.8|71208.2|71202.2|71205.7|71199.7|168
1757534100000|2025-09-10 19:55:00|71205.9|71199.9|71207|71201|71207.6|71201.6|71205.6|71199.6|164
1757534400000|2025-09-10 20:00:00|71206.9|71200.9|71205.4|71199.4|71208.2|71201|71204.7|71196|70
1757534700000|2025-09-10 20:05:00|71205.5|71199.5|71211.1|71199.1|71211.4|71202.6|71205.3|71198.8|61
1757535000000|2025-09-10 20:10:00|71211.2|71199.2|71210.9|71198.9|71211.3|71202|71207.9|71198.7|47
1757535300000|2025-09-10 20:15:00|71210.8|71198.8|71207.1|71201.1|71210.9|71201.5|71207.1|71198.7|37
1757535600000|2025-09-10 20:20:00|71207|71201|71207.8|71201.8|71207.8|71201.8|71207|71201|32
1757535900000|2025-09-10 20:25:00|71207.9|71201.9|71208.3|71202.3|71208.5|71202.5|71207.8|71201.8|45
1757536200000|2025-09-10 20:30:00|71208.1|71202.1|71210.8|71198.8|71210.8|71202.3|71207.2|71198.1|42
1757536500000|2025-09-10 20:35:00|71208.2|71196.2|71203.3|71197.3|71208.2|71199.2|71203|71193.4|65
1757536800000|2025-09-10 20:40:00|71203.1|71197.1|71207.5|71195.5|71208.6|71198|71203.1|71194.1|61
1757537100000|2025-09-10 20:45:00|71207.3|71195.3|71206.4|71194.4|71207.3|71195.3|71204.6|71192.6|58
1757537400000|2025-09-10 20:50:00|71206|71194|71206|71194|71207.4|71195.4|71205.7|71193.7|39
1757537700000|2025-09-10 20:55:00|71206.3|71194.3|71221.5|71159.6|71223.1|71196.7|71205.8|71159.6|107
1757538000000|2025-09-10 21:00:00|71219.8|71155.4|71212.8|71138.3|71223.3|71157.7|71212.8|71138.3|15
1757538300000|2025-09-10 21:05:00|71213.1|71138.6|71212.8|71136.9|71215.3|71138.8|71211.8|71136.7|61
1757538600000|2025-09-10 21:10:00|71214.7|71137.3|71215.2|71140.4|71216.1|71142|71208|71136.3|163
1757538900000|2025-09-10 21:15:00|71215|71140.5|71215|71139|71225.3|71157.2|71213.8|71137.4|292
1757539200000|2025-09-10 21:20:00|71215.3|71138.9|71215.3|71141.2|71220.3|71143.7|71214|71137.5|742
1757539500000|2025-09-10 21:25:00|71215.5|71141|71216.1|71143.3|71219.8|71146.4|71214.5|71140.2|566
1757539800000|2025-09-10 21:30:00|71216.3|71144.6|71213.1|71146.1|71217.8|71149.1|71210.4|71141.8|735
1757540100000|2025-09-10 21:35:00|71212.7|71146.5|71214.9|71141.9|71217.4|71152.4|71211.2|71140.9|573
1757540400000|2025-09-10 21:40:00|71215.7|71141.4|71215.2|71144|71218.8|71144.5|71210.8|71140.7|297
1757540700000|2025-09-10 21:45:00|71213|71144.2|71216.7|71144.5|71220.1|71146|71211.8|71140.6|306
1757541000000|2025-09-10 21:50:00|71215.7|71143.6|71213.7|71144.1|71219|71147.1|71210.3|71140.9|294
1757541300000|2025-09-10 21:55:00|71211.8|71145.7|71213.6|71145.7|71218.9|71147.7|71208.2|71138|523
1757541600000|2025-09-10 22:00:00|71216.2|71143.9|71216.1|71145.9|71218.5|71151.4|71212.5|71141.4|275
1757541900000|2025-09-10 22:05:00|71216.7|71146|71205.9|71157.1|71217.8|71157.9|71203.9|71141.9|358
1757542200000|2025-09-10 22:10:00|71205.8|71157.2|71199|71157.6|71208.1|71163.1|71193.2|71152.7|387
1757542500000|2025-09-10 22:15:00|71199.3|71157.2|71193.2|71162.7|71199.8|71172.4|71182.9|71154.9|334
1757542800000|2025-09-10 22:20:00|71183.9|71171.9|71186.3|71174.3|71199.5|71174.3|71180.2|71153.2|330
1757543100000|2025-09-10 22:25:00|71185.6|71173.6|71190.6|71160.1|71197.3|71173.8|71180.2|71152.6|293
1757543400000|2025-09-10 22:30:00|71190.8|71160|71195.2|71155.5|71198.2|71170.8|71179.7|71151.4|198
1757543700000|2025-09-10 22:35:00|71195.1|71155.3|71182|71170|71198.2|71175.4|71180|71152.7|324
1757544000000|2025-09-10 22:40:00|71182.3|71170.3|71193.2|71161.1|71195.4|71173.6|71179.7|71154.8|298
1757544300000|2025-09-10 22:45:00|71193.3|71161.2|71197.2|71155.9|71200.5|71170.6|71180.5|71151.8|405
1757544600000|2025-09-10 22:50:00|71197.3|71156|71183.8|71171.8|71199.8|71173.5|71179.4|71153|352
1757544900000|2025-09-10 22:55:00|71183.2|71171.2|71181.5|71169.5|71198.6|71172.8|71180.5|71150.6|304
1757545200000|2025-09-10 23:00:00|71181.6|71169.6|71198.1|71186.1|71207.1|71186.2|71180.3|71156.8|309
1757545500000|2025-09-10 23:05:00|71198.4|71186.4|71176.8|71164.8|71201.6|71186.6|71176.4|71146.5|271
1757545800000|2025-09-10 23:10:00|71177.1|71165.1|71178.4|71166.4|71186.2|71168.1|71176.4|71155.9|226
1757546100000|2025-09-10 23:15:00|71178.7|71166.7|71184|71172|71195.8|71175.6|71177.9|71161|258
1757546400000|2025-09-10 23:20:00|71184.1|71172.1|71180.3|71168.3|71192.8|71180.4|71179.9|71159.7|223
1757546700000|2025-09-10 23:25:00|71180|71168|71181.1|71169.1|71182.5|71170.5|71179.3|71167.3|202
1757547000000|2025-09-10 23:30:00|71179.5|71167.5|71190.8|71160.3|71195|71173|71179.4|71160.1|189
1757547300000|2025-09-10 23:35:00|71181.5|71169.5|71180.7|71168.7|71186|71174|71179.3|71167.3|214
1757547600000|2025-09-10 23:40:00|71180.8|71168.8|71179.5|71167.5|71181.1|71169.1|71177.7|71165.7|249
1757547900000|2025-09-10 23:45:00|71179.6|71167.6|71181.3|71169.3|71182.9|71170.9|71176|71164|236
1757548200000|2025-09-10 23:50:00|71181.4|71169.4|71187.5|71175.5|71187.5|71175.5|71181|71169|201
1757548500000|2025-09-10 23:55:00|71187.6|71175.6|71187.6|71175.6|71188.5|71176.5|71185.4|71173.4|284
1757548800000|2025-09-11 00:00:00|71187.8|71175.8|71185.7|71179.7|71190.7|71180.3|71184.7|71173.1|320
1757549100000|2025-09-11 00:05:00|71185.9|71179.9|71180.7|71174.7|71189.7|71180.9|71179.5|71173.5|288
1757549400000|2025-09-11 00:10:00|71180.3|71168.3|71183.2|71177.2|71187.9|71179.3|71177.2|71168.2|285
1757549700000|2025-09-11 00:15:00|71182.7|71176.7|71188.7|71176.7|71190.6|71181.6|71182.7|71175|214
1757550000000|2025-09-11 00:20:00|71188.5|71176.5|71189.6|71177.6|71190.6|71181|71185.6|71176.1|215
1757550300000|2025-09-11 00:25:00|71189|71177|71185.7|71179.7|71189.6|71179.9|71175.7|71166.7|549
1757550600000|2025-09-11 00:30:00|71185.5|71179.5|71194.8|71188.8|71194.9|71188.9|71185.5|71177|260
1757550900000|2025-09-11 00:35:00|71194.3|71188.3|71193.6|71181.6|71199.7|71190.3|71190.9|71180.7|258
1757551200000|2025-09-11 00:40:00|71193.7|71181.7|71194.7|71182.7|71195.1|71186.6|71191|71180.8|197
1757551500000|2025-09-11 00:45:00|71194.5|71182.5|71183.1|71177.1|71195.5|71184.2|71182.1|71173.9|244
1757551800000|2025-09-11 00:50:00|71183.2|71177.2|71181.4|71175.4|71188|71182|71179.4|71172.4|298
1757552100000|2025-09-11 00:55:00|71181.3|71175.3|71183.2|71177.2|71186.6|71179|71177.5|71171.5|251
1757552400000|2025-09-11 01:00:00|71183.1|71177.1|71182.8|71176.8|71185.2|71179.2|71179.9|71173.9|220
1757552700000|2025-09-11 01:05:00|71182.7|71176.7|71181.9|71175.9|71185.9|71179.9|71176.7|71170.7|184
1757553000000|2025-09-11 01:10:00|71182|71176|71174.4|71162.4|71182|71176|71168.7|71156.7|257
1757553300000|2025-09-11 01:15:00|71174.6|71162.6|71172.1|71166.1|71186.6|71174.6|71170.4|71160.5|406
1757553600000|2025-09-11 01:20:00|71171.9|71165.9|71165.4|71159.4|71173.9|71167.9|71164.5|71158.5|314
1757553900000|2025-09-11 01:25:00|71165.5|71159.5|71164.9|71152.9|71166|71160|71153.5|71147.5|398
1757554200000|2025-09-11 01:30:00|71164.6|71152.6|71156.2|71150.2|71165.5|71158|71147.5|71141.5|518
1757554500000|2025-09-11 01:35:00|71155.4|71149.4|71162.4|71156.4|71170.4|71164.4|71154.5|71148.5|441
1757554800000|2025-09-11 01:40:00|71162.3|71156.3|71157|71151|71167.9|71161.1|71152.7|71146.7|445
1757555100000|2025-09-11 01:45:00|71157.1|71151.1|71179.2|71173.2|71179.2|71173.2|71157|71151|432
1757555400000|2025-09-11 01:50:00|71179.3|71173.3|71179|71173|71183.2|71177.2|71176.9|71170.9|349
1757555700000|2025-09-11 01:55:00|71179.2|71173.2|71173.6|71167.6|71179.7|71173.7|71170.9|71164.9|390
1757556000000|2025-09-11 02:00:00|71174|71168|71177.1|71171.1|71181.7|71175.7|71169.1|71159.1|369
1757556300000|2025-09-11 02:05:00|71177|71171|71177.9|71171.9|71181.9|71175.9|71172.9|71166.9|284
1757556600000|2025-09-11 02:10:00|71178|71172|71189.5|71183.5|71193|71184.7|71175.4|71166|355
1757556900000|2025-09-11 02:15:00|71189.7|71183.7|71200.3|71194.3|71203.7|71194.4|71189.7|71183.7|334
1757557200000|2025-09-11 02:20:00|71199.9|71193.9|71209.4|71203.4|71212.7|71203.5|71199.6|71193.6|294
1757557500000|2025-09-11 02:25:00|71209.3|71203.3|71205|71199|71214.2|71208.2|71199|71193|385
1757557800000|2025-09-11 02:30:00|71204.1|71198.1|71202.7|71196.7|71209.5|71203.5|71202.5|71193.9|369
1757558100000|2025-09-11 02:35:00|71202.6|71196.6|71199.1|71193.1|71207.7|71200.2|71197.1|71191.1|334
1757558400000|2025-09-11 02:40:00|71200.9|71194.9|71202.6|71196.6|71205.8|71199.8|71200.8|71194.8|309
1757558700000|2025-09-11 02:45:00|71201.9|71195.9|71205.8|71199.8|71207.6|71201.6|71198.9|71192.4|325
1757559000000|2025-09-11 02:50:00|71205.7|71199.7|71204.5|71198.5|71206.6|71200.6|71201.2|71195.2|289
1757559300000|2025-09-11 02:55:00|71204.4|71198.4|71199.7|71193.7|71206.6|71200.6|71197.7|71191.7|372
1757559600000|2025-09-11 03:00:00|71199.6|71193.6|71194.4|71188.4|71199.8|71193.8|71194|71188|351
1757559900000|2025-09-11 03:05:00|71194.6|71188.6|71190.9|71184.9|71194.8|71188.8|71188.9|71182.9|301
1757560200000|2025-09-11 03:10:00|71190.7|71184.7|71184.6|71178.6|71191|71185|71183|71177|311
1757560500000|2025-09-11 03:15:00|71185.3|71179.3|71187.2|71181.2|71192.1|71186.1|71184.5|71178.5|213
1757560800000|2025-09-11 03:20:00|71187.5|71181.5|71188.8|71182.8|71189.8|71183.8|71183.7|71177.7|266
1757561100000|2025-09-11 03:25:00|71189.2|71183.2|71185.7|71179.7|71192.7|71186.7|71185.2|71179.2|327
1757561400000|2025-09-11 03:30:00|71185.8|71179.8|71191.1|71185.1|71193.2|71187.2|71185.8|71179.8|230
1757561700000|2025-09-11 03:35:00|71191|71185|71193.9|71187.9|71196.5|71188.4|71190.5|71184.5|153
1757562000000|2025-09-11 03:40:00|71194|71188|71198|71192|71203.2|71194|71193.9|71185.6|173
1757562300000|2025-09-11 03:45:00|71198.1|71192.1|71194.2|71188.2|71201.8|71193.7|71193.8|71185.5|198
1757562600000|2025-09-11 03:50:00|71194.1|71188.1|71194.9|71188.9|71195|71189|71192.6|71186.6|133
1757562900000|2025-09-11 03:55:00|71195.4|71189.4|71199.1|71187.1|71201.4|71192.2|71195.4|71186.4|244
1757563200000|2025-09-11 04:00:00|71199|71187|71196|71190|71201.5|71195.5|71195.9|71186.9|141
1757563500000|2025-09-11 04:05:00|71196.1|71190.1|71196|71190|71200.4|71194.4|71195.4|71189.4|157
1757563800000|2025-09-11 04:10:00|71196.1|71190.1|71194.4|71188.4|71196.3|71190.3|71194.3|71188.3|102
1757564100000|2025-09-11 04:15:00|71194.3|71188.3|71190|71184|71194.8|71188.8|71187.1|71181.1|162
1757564400000|2025-09-11 04:20:00|71190.1|71184.1|71189.6|71183.6|71190.1|71184.1|71186.7|71180.7|145
1757564700000|2025-09-11 04:25:00|71189.9|71183.9|71189.2|71183.2|71190.7|71184.7|71188.6|71182.6|115
1757565000000|2025-09-11 04:30:00|71189.3|71183.3|71189.7|71183.7|71190.3|71184.3|71188.5|71182.5|93
1757565300000|2025-09-11 04:35:00|71189.6|71183.6|71189.8|71183.8|71191.8|71185.8|71189.2|71183.2|103
1757565600000|2025-09-11 04:40:00|71189.9|71183.9|71190.1|71184.1|71191|71185|71189.8|71183.8|85
1757565900000|2025-09-11 04:45:00|71190.2|71184.2|71192.1|71186.1|71192.1|71186.1|71187.9|71181.9|140
1757566200000|2025-09-11 04:50:00|71191.9|71185.9|71191|71185|71192.6|71186.6|71190.8|71184.8|93
1757566500000|2025-09-11 04:55:00|71190.9|71184.9|71186.1|71180.1|71191.1|71185.1|71186|71180|191
1757566800000|2025-09-11 05:00:00|71186|71180|71192.6|71186.6|71192.7|71186.7|71184.6|71178.6|352
1757567100000|2025-09-11 05:05:00|71192.2|71186.2|71190.9|71184.9|71194.8|71188.8|71189|71183|296
1757567400000|2025-09-11 05:10:00|71190.8|71184.8|71193.4|71187.4|71195.5|71189.5|71190.7|71184.7|315
1757567700000|2025-09-11 05:15:00|71193.6|71187.6|71193.5|71187.5|71194.1|71188.1|71189.3|71183.3|315
1757568000000|2025-09-11 05:20:00|71193.6|71187.6|71193.1|71187.1|71195.3|71189.3|71191.7|71185.7|316
1757568300000|2025-09-11 05:25:00|71192.8|71186.8|71192.8|71186.8|71195.2|71189.2|71190.8|71184.8|318
1757568600000|2025-09-11 05:30:00|71192.9|71186.9|71191.8|71185.8|71198.4|71192.4|71190.7|71184.7|364
1757568900000|2025-09-11 05:35:00|71191.9|71185.9|71191|71185|71193|71187|71188.5|71182.5|344
1757569200000|2025-09-11 05:40:00|71191.1|71185.1|71191.4|71185.4|71194.1|71188.1|71189.9|71183.9|255
1757569500000|2025-09-11 05:45:00|71191.3|71185.3|71183|71177|71191.8|71185.8|71182.4|71173.3|280
1757569800000|2025-09-11 05:50:00|71183.1|71177.1|71182.2|71176.2|71186.4|71177.4|71173.6|71167.6|320
1757570100000|2025-09-11 05:55:00|71182.3|71176.3|71193|71187|71196.6|71190.6|71182.3|71176.3|455
1757570400000|2025-09-11 06:00:00|71193.2|71187.2|71202.6|71196.6|71208|71202|71192.3|71186.3|446
1757570700000|2025-09-11 06:05:00|71202.1|71196.1|71179.8|71173.8|71203.1|71197.1|71175.2|71165.2|406
1757571000000|2025-09-11 06:10:00|71179.7|71173.7|71199.7|71193.7|71202.4|71194.1|71176.2|71169.3|470
1757571300000|2025-09-11 06:15:00|71199.9|71193.9|71207.7|71201.7|71213.4|71204.6|71199.9|71193.9|421
1757571600000|2025-09-11 06:20:00|71207.5|71201.5|71197.1|71191.1|71208.7|71202.7|71195.3|71189.3|355
1757571900000|2025-09-11 06:25:00|71196.9|71190.9|71200.8|71194.8|71202.7|71196.7|71196.8|71190.8|362
1757572200000|2025-09-11 06:30:00|71200.9|71194.9|71200.7|71194.7|71206.4|71200.4|71200.3|71194.3|352
1757572500000|2025-09-11 06:35:00|71200.6|71194.6|71202.1|71196.1|71205.3|71199.3|71200.2|71194.2|339
1757572800000|2025-09-11 06:40:00|71202.2|71196.2|71197|71191|71206.3|71197.5|71196.8|71188.7|291
1757573100000|2025-09-11 06:45:00|71197.1|71191.1|71198.9|71192.9|71203.2|71195.3|71196.5|71190.2|316
1757573400000|2025-09-11 06:50:00|71198.8|71192.8|71193.6|71187.6|71199|71193|71190.4|71181.9|343
1757573700000|2025-09-11 06:55:00|71193.8|71187.8|71199.2|71193.2|71200.1|71194.1|71193.6|71187.6|346
1757574000000|2025-09-11 07:00:00|71199.1|71193.1|71205.9|71199.9|71208.7|71200.6|71194.1|71188.1|414
1757574300000|2025-09-11 07:05:00|71206|71200|71225.3|71213.3|71225.4|71216|71206|71200|424
1757574600000|2025-09-11 07:10:00|71225.6|71213.6|71218.1|71212.1|71228.5|71220.4|71216.1|71207.9|498
1757574900000|2025-09-11 07:15:00|71218.2|71212.2|71219.1|71213.1|71225.7|71216.6|71216.7|71207.6|340
1757575200000|2025-09-11 07:20:00|71218.6|71212.6|71212.9|71206.9|71219|71213|71212.7|71206.7|371
1757575500000|2025-09-11 07:25:00|71213|71207|71215.9|71209.9|71216.1|71210.1|71209.3|71203.3|438
1757575800000|2025-09-11 07:30:00|71216.1|71210.1|71217.8|71211.8|71222.5|71213.8|71214.2|71208.2|340
1757576100000|2025-09-11 07:35:00|71217.7|71211.7|71218.7|71212.7|71223.4|71213.2|71212.2|71206.2|336
1757576400000|2025-09-11 07:40:00|71218.8|71212.8|71218.9|71212.9|71224.4|71215|71217.4|71209|248
1757576700000|2025-09-11 07:45:00|71219|71213|71215.8|71209.8|71222.6|71216.6|71214.7|71207.9|329
1757577000000|2025-09-11 07:50:00|71214.9|71208.9|71216.7|71210.7|71217.9|71211.7|71214.7|71205.9|230
1757577300000|2025-09-11 07:55:00|71217|71211|71217.8|71211.8|71221.6|71215.6|71216.3|71210.3|286
1757577600000|2025-09-11 08:00:00|71217.9|71211.9|71224.4|71218.4|71224.6|71218.6|71215.6|71209.6|287
1757577900000|2025-09-11 08:05:00|71224.5|71218.5|71227.9|71221.9|71229.1|71222.9|71223.7|71216.2|271
1757578200000|2025-09-11 08:10:00|71228|71222|71224.3|71218.3|71228.9|71222.9|71223.3|71217.3|228
1757578500000|2025-09-11 08:15:00|71224.1|71218.1|71220.3|71214.3|71224.7|71218.7|71218.8|71212.8|255
1757578800000|2025-09-11 08:20:00|71220.1|71214.1|71230.2|71224.2|71230.4|71224.4|71219.9|71213.9|292
1757579100000|2025-09-11 08:25:00|71230|71224|71233.1|71227.1|71235.1|71229.1|71223.4|71217.4|369
1757579400000|2025-09-11 08:30:00|71233|71227|71224.9|71218.9|71236.1|71228.5|71222.3|71216.3|322
1757579700000|2025-09-11 08:35:00|71224.8|71218.8|71223.7|71217.7|71229|71223|71223.6|71217.6|238
1757580000000|2025-09-11 08:40:00|71223.8|71217.8|71221.5|71215.5|71225.2|71219.2|71221|71215|238
1757580300000|2025-09-11 08:45:00|71221.6|71215.6|71220.4|71214.4|71221.6|71215.6|71218.9|71212.9|226
1757580600000|2025-09-11 08:50:00|71220.3|71214.3|71222.9|71216.9|71228.5|71219.7|71219.8|71213.8|279
1757580900000|2025-09-11 08:55:00|71222.8|71216.8|71224.3|71218.3|71225.4|71219.4|71221.8|71215.8|237
1757581200000|2025-09-11 09:00:00|71224.2|71218.2|71234.8|71228.8|71235.4|71229.4|71223.9|71217.9|243
1757581500000|2025-09-11 09:05:00|71234.9|71228.9|71238.3|71232.3|71239.7|71233.7|71234.8|71228.8|356
1757581800000|2025-09-11 09:10:00|71238.7|71232.7|71240.3|71234.3|71241.1|71235.1|71236.3|71230.3|314
1757582100000|2025-09-11 09:15:00|71239.7|71233.7|71244.5|71238.5|71249.5|71243.5|71239.6|71232.6|293
1757582400000|2025-09-11 09:20:00|71244.6|71238.6|71247.6|71241.6|71253.7|71245.1|71244.2|71238|233
1757582700000|2025-09-11 09:25:00|71247.7|71241.7|71248.9|71242.9|71254.1|71246.4|71247.5|71240.5|223
1757583000000|2025-09-11 09:30:00|71249|71243|71249.5|71243.5|71250.5|71244.5|71243.6|71237.6|291
1757583300000|2025-09-11 09:35:00|71249.4|71243.4|71248.6|71242.6|71249.5|71243.5|71246.4|71240.4|207
1757583600000|2025-09-11 09:40:00|71248.2|71242.2|71242.5|71236.5|71250.4|71242.6|71238.4|71231.4|261
1757583900000|2025-09-11 09:45:00|71242.3|71236.3|71233.5|71227.5|71244.8|71238.8|71232.3|71226.3|232
1757584200000|2025-09-11 09:50:00|71233.6|71227.6|71243.8|71231.8|71244.1|71237.3|71233.6|71227.6|258
1757584500000|2025-09-11 09:55:00|71243.7|71231.7|71234.2|71228.2|71246.4|71236.8|71232.1|71225.5|293
1757584800000|2025-09-11 10:00:00|71233.1|71227.1|71231.3|71225.3|71235.3|71229.3|71230.5|71224.5|216
1757585100000|2025-09-11 10:05:00|71230.9|71224.9|71235.4|71229.4|71236.1|71230.1|71230.9|71224.9|118
1757585400000|2025-09-11 10:10:00|71235.5|71229.5|71224|71218|71236.9|71230.9|71224|71218|114
1757585700000|2025-09-11 10:15:00|71224.1|71218.1|71226.3|71220.3|71229.1|71223.1|71224.1|71218.1|242
1757586000000|2025-09-11 10:20:00|71226.4|71220.4|71230.9|71224.9|71233.1|71227.1|71226.3|71220.3|146
1757586300000|2025-09-11 10:25:00|71231|71225|71230.2|71224.2|71231.6|71225.6|71229.6|71223.6|126
1757586600000|2025-09-11 10:30:00|71230.1|71224.1|71233.2|71227.2|71234.4|71228.4|71229.7|71223.7|152
1757586900000|2025-09-11 10:35:00|71233.1|71227.1|71235.8|71223.8|71237.8|71228.7|71230.6|71221.7|226
1757587200000|2025-09-11 10:40:00|71235.6|71223.6|71235.3|71223.3|71238.4|71228.8|71231.8|71222.6|244
1757587500000|2025-09-11 10:45:00|71235.2|71223.2|71239.2|71227.2|71241.7|71231.7|71231.7|71222.9|214
1757587800000|2025-09-11 10:50:00|71239.3|71227.3|71240.9|71234.9|71243.3|71235|71238.5|71226.7|228
1757588100000|2025-09-11 10:55:00|71241.6|71235.6|71239.5|71233.5|71242.3|71235.9|71237.5|71229.9|226
1757588400000|2025-09-11 11:00:00|71239.6|71233.6|71238.4|71232.4|71245.6|71235.9|71236.9|71229.4|266
1757588700000|2025-09-11 11:05:00|71238.5|71232.5|71237.5|71231.5|71240.9|71232.9|71236.6|71228.5|205
1757589000000|2025-09-11 11:10:00|71237.7|71231.7|71232.9|71226.9|71240.8|71231.7|71232.7|71226.7|215
1757589300000|2025-09-11 11:15:00|71232.8|71226.8|71235.2|71229.2|71237.7|71229.6|71230.2|71222.1|234
1757589600000|2025-09-11 11:20:00|71235.3|71229.3|71238.6|71232.6|71238.6|71232.6|71230.9|71224.9|229
1757589900000|2025-09-11 11:25:00|71238.7|71232.7|71239.3|71233.3|71239.7|71233.7|71238.5|71232.5|117
1757590200000|2025-09-11 11:30:00|71239.2|71233.2|71238.4|71232.4|71240.1|71234.1|71238.1|71232.1|94
1757590500000|2025-09-11 11:35:00|71238.8|71232.8|71242.4|71236.4|71244.1|71238.1|71234.9|71228.9|244
1757590800000|2025-09-11 11:40:00|71242.3|71236.3|71241.4|71235.4|71242.8|71236.8|71240.3|71234.3|155
1757591100000|2025-09-11 11:45:00|71241.2|71235.2|71238.2|71232.2|71241.5|71235.5|71236.2|71230.2|170
1757591400000|2025-09-11 11:50:00|71237.3|71231.3|71232.5|71226.5|71237.5|71231.5|71230.4|71224.4|240
1757591700000|2025-09-11 11:55:00|71232.4|71226.4|71237.2|71231.2|71238.8|71232.8|71232.4|71226.4|227
1757592000000|2025-09-11 12:00:00|71237|71231|71246.9|71240.9|71247.5|71241.5|71233.3|71227.3|277
1757592300000|2025-09-11 12:05:00|71247.1|71241.1|71246.1|71240.1|71248.4|71242.4|71243.5|71237.5|261
1757592600000|2025-09-11 12:10:00|71246|71240|71251.6|71239.6|71252.2|71242.9|71245.8|71238|201
1757592900000|2025-09-11 12:15:00|71251.5|71239.5|71248|71242|71252.5|71246.5|71245.5|71237.4|333
1757593200000|2025-09-11 12:20:00|71247.9|71241.9|71251.1|71245.1|71263.5|71253.1|71247.9|71240.5|360
1757593500000|2025-09-11 12:25:00|71251|71245|71265.2|71225.5|71265.2|71250.6|71248.8|71225.5|348
1757593800000|2025-09-11 12:30:00|71269.7|71223.3|71187.2|71175.2|71275|71255.6|71186.6|71174.6|904
1757594100000|2025-09-11 12:35:00|71186.9|71174.9|71181.8|71175.8|71189.5|71183.4|71168|71156|795
1757594400000|2025-09-11 12:40:00|71181.7|71175.7|71193.5|71181.5|71207.3|71195.3|71181.7|71172.9|713
1757594700000|2025-09-11 12:45:00|71194.3|71182.3|71219|71207|71221|71209|71188.4|71177.9|644
1757595000000|2025-09-11 12:50:00|71219.1|71207.1|71211.6|71205.6|71226.9|71214.9|71209.2|71200.3|547
1757595300000|2025-09-11 12:55:00|71211.7|71205.7|71195.1|71183.1|71212.7|71206.7|71194.9|71182.9|671
1757595600000|2025-09-11 13:00:00|71193.9|71181.9|71181.7|71169.7|71193.9|71183.8|71174|71162.3|830
1757595900000|2025-09-11 13:05:00|71181.8|71169.8|71172.2|71160.2|71182.6|71171.7|71168.1|71157.7|729
1757596200000|2025-09-11 13:10:00|71172.3|71160.3|71177.2|71171.2|71189.2|71180.4|71169.5|71160.3|644
1757596500000|2025-09-11 13:15:00|71177|71171|71185.1|71179.1|71190.3|71183.9|71174.9|71166.1|521
1757596800000|2025-09-11 13:20:00|71185|71179|71173|71167|71191.4|71185.4|71168.2|71159.5|565
1757597100000|2025-09-11 13:25:00|71172.9|71166.9|71176.2|71170.2|71183.1|71177.1|71171|71165|532
1757597400000|2025-09-11 13:30:00|71176|71170|71181.2|71175.2|71185.3|71179.3|71174.6|71168.6|499
1757597700000|2025-09-11 13:35:00|71179.4|71173.4|71175.6|71169.6|71185|71179|71175|71169|517
1757598000000|2025-09-11 13:40:00|71175.3|71169.3|71173.5|71167.5|71180.2|71172.9|71172|71165.3|446
1757598300000|2025-09-11 13:45:00|71173.6|71167.6|71172.8|71166.8|71175.6|71169.6|71164.9|71158.9|455
1757598600000|2025-09-11 13:50:00|71172.7|71166.7|71161.6|71155.6|71172.7|71166.7|71160.7|71154.7|457
1757598900000|2025-09-11 13:55:00|71161.5|71155.5|71157.5|71151.5|71161.9|71155.9|71156.4|71148.4|342
1757599200000|2025-09-11 14:00:00|71157.6|71151.6|71157.3|71151.3|71163.6|71156.1|71155.5|71149.5|360
1757599500000|2025-09-11 14:05:00|71156.7|71150.7|71156.8|71144.8|71158.2|71151.6|71152.3|71142.5|448
1757599800000|2025-09-11 14:10:00|71157|71145|71154.4|71148.4|71160.5|71151.5|71151|71142.1|450
1757600100000|2025-09-11 14:15:00|71154.5|71148.5|71149.3|71137.3|71158.4|71149.7|71145.6|71135.7|458
1757600400000|2025-09-11 14:20:00|71149.4|71137.4|71154.4|71148.4|71155.7|71149.7|71146.5|71137.3|417
1757600700000|2025-09-11 14:25:00|71154.5|71148.5|71161.8|71155.8|71165.6|71159.6|71154|71148|425
1757601000000|2025-09-11 14:30:00|71161.9|71155.9|71163.1|71157.1|71168.4|71158.1|71159.2|71151.2|383
1757601300000|2025-09-11 14:35:00|71162.7|71156.7|71161.2|71155.2|71165.1|71159.1|71160.1|71154.1|304
1757601600000|2025-09-11 14:40:00|71161|71155|71160.4|71154.4|71163.4|71157.4|71156.2|71150.2|350
1757601900000|2025-09-11 14:45:00|71160.5|71154.5|71160.8|71154.8|71164.1|71158.1|71158|71152|423
1757602200000|2025-09-11 14:50:00|71160.5|71154.5|71176.5|71170.5|71178.6|71172.6|71159.7|71153.7|439
1757602500000|2025-09-11 14:55:00|71176.6|71170.6|71175.2|71169.2|71179.6|71173.6|71173.1|71167.1|421
1757602800000|2025-09-11 15:00:00|71175.3|71169.3|71176.6|71170.6|71178.8|71172.8|71172|71166|324
1757603100000|2025-09-11 15:05:00|71176.5|71170.5|71173.4|71167.4|71178|71172|71171.1|71165.1|345
1757603400000|2025-09-11 15:10:00|71173.3|71167.3|71169.2|71163.2|71174.2|71168.2|71168.9|71162.9|400
1757603700000|2025-09-11 15:15:00|71169.4|71163.4|71159.4|71153.4|71169.4|71163.4|71156.3|71150.3|457
1757604000000|2025-09-11 15:20:00|71159.5|71153.5|71153.4|71147.4|71160.8|71154.8|71151.3|71145.3|384
1757604300000|2025-09-11 15:25:00|71153.5|71147.5|71161.3|71155.3|71161.4|71155.4|71151.1|71143.6|366
1757604600000|2025-09-11 15:30:00|71161.6|71155.6|71158.8|71152.8|71166.2|71158.1|71154.6|71148.6|317
1757604900000|2025-09-11 15:35:00|71158.7|71152.7|71162.8|71156.8|71167.3|71159.7|71157.5|71151.5|270
1757605200000|2025-09-11 15:40:00|71162.9|71156.9|71159.6|71153.6|71163.6|71157.6|71153.7|71147.7|364
1757605500000|2025-09-11 15:45:00|71159.7|71153.7|71157.9|71151.9|71163.5|71156.7|71153.1|71147.1|427
1757605800000|2025-09-11 15:50:00|71157.8|71151.8|71156.5|71150.5|71158.8|71152.8|71155.7|71149.7|332
1757606100000|2025-09-11 15:55:00|71156.1|71150.1|71156.8|71150.8|71158.3|71152.3|71153.1|71147.1|363
1757606400000|2025-09-11 16:00:00|71156.6|71150.6|71147|71141|71156.6|71150.6|71146.3|71136.5|355
1757606700000|2025-09-11 16:05:00|71147.3|71141.3|71143.7|71137.7|71147.9|71141.9|71141.7|71135.7|306
1757607000000|2025-09-11 16:10:00|71143.6|71137.6|71145.2|71139.2|71147|71141|71141.4|71135.4|292
1757607300000|2025-09-11 16:15:00|71145.3|71139.3|71144.1|71138.1|71147.5|71141.5|71142.5|71136.5|265
1757607600000|2025-09-11 16:20:00|71144.2|71138.2|71142.7|71136.7|71146.9|71140.9|71142|71136|278
1757607900000|2025-09-11 16:25:00|71142.8|71136.8|71144.3|71138.3|71144.8|71138.8|71142|71136|193
1757608200000|2025-09-11 16:30:00|71144.4|71138.4|71144.5|71138.5|71146.3|71140.3|71143.1|71137.1|202
1757608500000|2025-09-11 16:35:00|71144.7|71138.7|71145.2|71139.2|71145.4|71139.4|71141.6|71135.6|250
1757608800000|2025-09-11 16:40:00|71145.3|71139.3|71145|71139|71146.9|71140.9|71143.3|71137.3|246
1757609100000|2025-09-11 16:45:00|71145.1|71139.1|71144.4|71138.4|71147.6|71140|71143.9|71135.6|231
1757609400000|2025-09-11 16:50:00|71144.3|71138.3|71146.6|71140.6|71148.6|71142.6|71144.1|71138.1|215
1757609700000|2025-09-11 16:55:00|71147.2|71141.2|71144.8|71138.8|71147.6|71141.6|71143.2|71137.2|299
1757610000000|2025-09-11 17:00:00|71143.2|71137.2|71150.3|71144.3|71157.5|71148.6|71142.7|71133.1|214
1757610300000|2025-09-11 17:05:00|71150.2|71144.2|71143.9|71137.9|71150.7|71144.2|71143.4|71135.8|302
1757610600000|2025-09-11 17:10:00|71144.1|71138.1|71146|71140|71147.2|71141.2|71141.8|71133.9|219
1757610900000|2025-09-11 17:15:00|71146.1|71140.1|71145.7|71139.7|71149.2|71141.1|71143.7|71136.7|222
1757611200000|2025-09-11 17:20:00|71145.6|71139.6|71144.1|71138.1|71150.7|71141.7|71142.9|71135.7|344
1757611500000|2025-09-11 17:25:00|71144.2|71138.2|71150.7|71144.7|71153.9|71145.5|71144.2|71138.2|342
1757611800000|2025-09-11 17:30:00|71150.8|71144.8|71144.7|71138.7|71151.7|71145.7|71144.2|71135.3|313
1757612100000|2025-09-11 17:35:00|71144.6|71138.6|71148.7|71142.7|71149.5|71143.5|71144.4|71138.4|247
1757612400000|2025-09-11 17:40:00|71148.6|71142.6|71150.2|71144.2|71151|71145|71147.2|71141.2|243
1757612700000|2025-09-11 17:45:00|71149.7|71143.7|71152.8|71146.8|71153.6|71147.6|71149.1|71143.1|254
1757613000000|2025-09-11 17:50:00|71152.7|71146.7|71152.2|71146.2|71153.3|71147.3|71150.6|71144.6|186
1757613300000|2025-09-11 17:55:00|71152.3|71146.3|71156.5|71150.5|71156.6|71150.6|71151.6|71145.6|271
1757613600000|2025-09-11 18:00:00|71156.3|71150.3|71150.9|71144.9|71158.1|71150.3|71150.1|71144.1|303
1757613900000|2025-09-11 18:05:00|71151|71145|71150.9|71144.9|71151.5|71145.5|71148.4|71142.4|193
1757614200000|2025-09-11 18:10:00|71150.8|71144.8|71151.8|71145.8|71152.3|71146.3|71149.3|71143.3|274
1757614500000|2025-09-11 18:15:00|71151.7|71145.7|71154.1|71148.1|71154.1|71148.1|71150.7|71144.7|245
1757614800000|2025-09-11 18:20:00|71154|71148|71152.5|71146.5|71154.2|71148.2|71151.5|71145.5|181
1757615100000|2025-09-11 18:25:00|71152.4|71146.4|71151.2|71145.2|71152.4|71146.4|71149.6|71143.6|229
1757615400000|2025-09-11 18:30:00|71151.1|71145.1|71150.9|71144.9|71151.9|71145.9|71150|71144|184
1757615700000|2025-09-11 18:35:00|71151|71145|71148.9|71142.9|71151.7|71145.7|71148.7|71142.7|151
1757616000000|2025-09-11 18:40:00|71148.8|71142.8|71148|71142|71148.9|71142.9|71147.1|71141.1|87
1757616300000|2025-09-11 18:45:00|71148.1|71142.1|71146.5|71140.5|71148.1|71142.1|71145.3|71139.3|149
1757616600000|2025-09-11 18:50:00|71146.4|71140.4|71145.4|71139.4|71146.7|71140.7|71144.8|71138.8|154
1757616900000|2025-09-11 18:55:00|71145.3|71139.3|71146.5|71140.5|71147.1|71141.1|71144.8|71138.8|175
1757617200000|2025-09-11 19:00:00|71146.4|71140.4|71144.5|71138.5|71146.9|71140.9|71143.5|71137.5|130
1757617500000|2025-09-11 19:05:00|71144.7|71138.7|71146|71140|71146|71140|71143.4|71137.4|168
1757617800000|2025-09-11 19:10:00|71145.9|71139.9|71148.8|71142.8|71149.1|71143.1|71145.8|71139.8|140
1757618100000|2025-09-11 19:15:00|71148.7|71142.7|71146.5|71140.5|71148.9|71142.9|71146.2|71140.2|94
1757618400000|2025-09-11 19:20:00|71146.4|71140.4|71146.2|71140.2|71147.4|71141.4|71145.8|71139.8|119
1757618700000|2025-09-11 19:25:00|71146.3|71140.3|71149|71143|71149.2|71143.2|71146.2|71140.2|94
1757619000000|2025-09-11 19:30:00|71149.1|71143.1|71153.3|71147.3|71153.3|71147.3|71149.1|71143.1|158
1757619300000|2025-09-11 19:35:00|71153.1|71147.1|71152|71146|71155|71149|71151.3|71145.3|175
1757619600000|2025-09-11 19:40:00|71151.9|71145.9|71151.3|71145.3|71152.3|71146.3|71149.9|71143.9|173
1757619900000|2025-09-11 19:45:00|71151.4|71145.4|71149.2|71143.2|71151.6|71145.6|71148.6|71142.6|107
1757620200000|2025-09-11 19:50:00|71149.4|71143.4|71149.6|71143.6|71150.2|71144.2|71148.6|71142.6|97
1757620500000|2025-09-11 19:55:00|71149.7|71143.7|71150|71144|71150.2|71144.2|71148.8|71142.8|122
1757620800000|2025-09-11 20:00:00|71149.9|71143.9|71149.9|71143.9|71153|71145.6|71148.7|71140|96
1757621100000|2025-09-11 20:05:00|71149.8|71143.8|71138.6|71132.6|71149.8|71143.8|71137.2|71128.1|175
1757621400000|2025-09-11 20:10:00|71139|71133|71137.3|71131.3|71139.5|71133.5|71137.3|71131.3|115
1757621700000|2025-09-11 20:15:00|71137.2|71131.2|71135|71129|71138.3|71131.9|71132.8|71124.5|144
1757622000000|2025-09-11 20:20:00|71135.1|71129.1|71134.2|71128.2|71135.1|71129.1|71133.1|71127.1|96
1757622300000|2025-09-11 20:25:00|71134.1|71128.1|71135.4|71129.4|71137.4|71129.4|71134.1|71125|55
1757622600000|2025-09-11 20:30:00|71135.3|71129.3|71137.5|71125.5|71137.6|71129.4|71135|71124|125
1757622900000|2025-09-11 20:35:00|71137.1|71125.1|71135.8|71123.8|71137.7|71127.5|71132.8|71123.4|90
1757623200000|2025-09-11 20:40:00|71135.7|71123.7|71128.2|71116.2|71135.7|71123.7|71128.2|71116.2|107
1757623500000|2025-09-11 20:45:00|71128|71116|71134.1|71122.1|71136.6|71124.6|71128|71116|156
1757623800000|2025-09-11 20:50:00|71134.5|71122.5|71134.2|71122.2|71136.7|71124.7|71133.6|71121.6|161
1757624100000|2025-09-11 20:55:00|71134.1|71122.1|71135.3|71123.3|71148.5|71124.7|71133.8|71109.9|159
1757624400000|2025-09-11 21:00:00|71135.4|71123.4|71145.7|71113.6|71153.7|71123.5|71135.3|71108.6|20
1757624700000|2025-09-11 21:05:00|71147.2|71113.7|71194.7|71113.8|71194.9|71114.8|71145|71108|83
1757625000000|2025-09-11 21:10:00|71194.6|71113.6|71188|71121|71195.2|71121.6|71185.2|71112.5|295
1757625300000|2025-09-11 21:15:00|71194.1|71111.5|71166.4|71108|71197.2|71121.6|71165|71105.2|369
1757625600000|2025-09-11 21:20:00|71166.3|71111.9|71152.9|71114.9|71166.3|71115.1|71152.9|71107.9|181
1757625900000|2025-09-11 21:25:00|71153|71115|71147.9|71115.1|71153.1|71115.4|71147.8|71114.3|104
1757626200000|2025-09-11 21:30:00|71148.3|71115.4|71170.8|71114.2|71180.3|71120.3|71146.2|71113.3|179
1757626500000|2025-09-11 21:35:00|71170.6|71114.1|71172.1|71119.3|71176|71120.6|71165.4|71113.1|813
1757626800000|2025-09-11 21:40:00|71172.2|71119.1|71174.5|71119.7|71177.9|71120.8|71170.9|71117.3|518
1757627100000|2025-09-11 21:45:00|71174.4|71119.8|71176.4|71124.6|71177.1|71124.6|71171.7|71116.9|432
1757627400000|2025-09-11 21:50:00|71174.8|71124.2|71191.9|71141.3|71193|71141.4|71174.8|71123.7|342
1757627700000|2025-09-11 21:55:00|71192.8|71140.9|71168.9|71121.8|71192.8|71142|71168.9|71112.6|509
1757628000000|2025-09-11 22:00:00|71170.5|71125.5|71172.1|71125.6|71178.3|71133.2|71165.9|71116.6|415
1757628300000|2025-09-11 22:05:00|71172.6|71126.1|71169.6|71129.3|71173.9|71135.1|71164.6|71124.3|291
1757628600000|2025-09-11 22:10:00|71170|71128.6|71145.9|71133.9|71170.4|71135.1|71145.8|71123.5|252
1757628900000|2025-09-11 22:15:00|71146.2|71134.2|71147.9|71135.9|71148|71136|71144.5|71132.5|137
1757629200000|2025-09-11 22:20:00|71147.6|71135.6|71149.7|71137.7|71150.5|71138.5|71145.9|71133.9|276
1757629500000|2025-09-11 22:25:00|71149.8|71137.8|71151.2|71139.2|71151.2|71139.2|71148.6|71136.6|210
1757629800000|2025-09-11 22:30:00|71151.4|71139.4|71149.1|71137.1|71151.4|71139.4|71147.6|71135.6|160
1757630100000|2025-09-11 22:35:00|71149.2|71137.2|71148.2|71136.2|71150|71138|71147.6|71135.6|171
1757630400000|2025-09-11 22:40:00|71148.3|71136.3|71149.3|71137.3|71150.4|71138.4|71148.3|71136.3|198
1757630700000|2025-09-11 22:45:00|71149.4|71137.4|71149.5|71137.5|71150.2|71138.2|71147|71135|147
1757631000000|2025-09-11 22:50:00|71150.2|71138.2|71149.2|71137.2|71150.6|71138.6|71148.3|71136.3|156
1757631300000|2025-09-11 22:55:00|71149.1|71137.1|71149.2|71137.2|71150|71138|71148|71136|196
1757631600000|2025-09-11 23:00:00|71149.1|71137.1|71154|71142|71154.5|71142.5|71149.1|71137.1|257
1757631900000|2025-09-11 23:05:00|71153.7|71141.7|71153.6|71141.6|71157.6|71145.6|71153.6|71141.6|314
1757632200000|2025-09-11 23:10:00|71153.7|71141.7|71155.3|71143.3|71158|71146|71153.3|71141.3|315
1757632500000|2025-09-11 23:15:00|71155.2|71143.2|71154.4|71142.4|71155.8|71143.8|71153.8|71141.8|257
1757632800000|2025-09-11 23:20:00|71154.2|71142.2|71154.5|71142.5|71155.2|71143.2|71153.5|71141.5|290
1757633100000|2025-09-11 23:25:00|71155.9|71143.9|71151.5|71139.5|71157.9|71145.9|71150.5|71138.5|216
1757633400000|2025-09-11 23:30:00|71151.6|71139.6|71151.6|71139.6|71152.8|71140.8|71147.3|71135.3|260
1757633700000|2025-09-11 23:35:00|71151.5|71139.5|71152.1|71140.1|71152.6|71140.6|71151.3|71139.3|137
1757634000000|2025-09-11 23:40:00|71152.2|71140.2|71151.4|71139.4|71152.2|71140.2|71150.7|71138.7|105
1757634300000|2025-09-11 23:45:00|71151.3|71139.3|71150.6|71138.6|71156|71144|71142.6|71130.6|191
1757634600000|2025-09-11 23:50:00|71150.8|71138.8|71148.6|71136.6|71151|71139|71144.9|71132.9|124
1757634900000|2025-09-11 23:55:00|71148.7|71136.7|71142.9|71130.9|71148.7|71136.7|71139.5|71127.5|154
1757635200000|2025-09-12 00:00:00|71145.6|71133.6|71135.9|71123.9|71148.2|71136.2|71135.6|71123.6|459
1757635500000|2025-09-12 00:05:00|71136.2|71124.2|71141.9|71129.9|71144.7|71132.7|71129.2|71120|388
1757635800000|2025-09-12 00:10:00|71142|71130|71138.3|71126.3|71144.7|71132.7|71133.4|71121.4|312
1757636100000|2025-09-12 00:15:00|71138.5|71126.5|71143.3|71131.3|71147|71136.8|71135.1|71124.3|289
1757636400000|2025-09-12 00:20:00|71143.4|71131.4|71144.6|71132.6|71146.4|71134.4|71143.3|71131.3|189
1757636700000|2025-09-12 00:25:00|71144.7|71132.7|71145.3|71133.3|71145.5|71135.3|71138.6|71126.6|184
1757637000000|2025-09-12 00:30:00|71145.5|71133.5|71144.6|71132.6|71151.1|71141.6|71140.9|71128.9|286
1757637300000|2025-09-12 00:35:00|71144.5|71132.5|71143.2|71137.2|71148.2|71140.3|71140.3|71132.5|216
1757637600000|2025-09-12 00:40:00|71143.3|71137.3|71149.8|71143.8|71152.3|71146.3|71142.7|71136.7|195
1757637900000|2025-09-12 00:45:00|71149.7|71143.7|71143.8|71131.8|71151.4|71145.4|71143.1|71131.7|259
1757638200000|2025-09-12 00:50:00|71143.9|71131.9|71142|71136|71149.9|71140.7|71140|71131.1|297
1757638500000|2025-09-12 00:55:00|71142.8|71136.8|71146|71140|71147.8|71141.8|71140.6|71134.6|264
1757638800000|2025-09-12 01:00:00|71146.2|71140.2|71146.7|71140.7|71149|71143|71140.2|71134.2|297
1757639100000|2025-09-12 01:05:00|71146.9|71140.9|71150.1|71144.1|71155.8|71149.8|71146.6|71140.6|302
1757639400000|2025-09-12 01:10:00|71150.2|71144.2|71151.8|71139.8|71153.3|71146|71146.9|71138.6|276
1757639700000|2025-09-12 01:15:00|71151.7|71139.7|71169|71163|71175.3|71164.1|71151.5|71139.5|227
1757640000000|2025-09-12 01:20:00|71169.2|71163.2|71159.1|71153.1|71171.6|71163.2|71157.1|71150.6|250
1757640300000|2025-09-12 01:25:00|71159.2|71153.2|71157.1|71151.1|71161.8|71155.8|71156.6|71150.6|266
1757640600000|2025-09-12 01:30:00|71157|71151|71172.2|71166.2|71175.7|71166.4|71155|71148.1|419
1757640900000|2025-09-12 01:35:00|71172.3|71166.3|71168.5|71162.5|71179.9|71173.2|71167.5|71161.5|498
1757641200000|2025-09-12 01:40:00|71168.4|71162.4|71174.9|71168.9|71187.1|71178.4|71168.4|71162.4|456
1757641500000|2025-09-12 01:45:00|71175|71169|71168.7|71162.7|71179.8|71173.6|71167|71156.7|421
1757641800000|2025-09-12 01:50:00|71168.8|71162.8|71172.1|71166.1|71174.5|71168.5|71168|71160.2|382
1757642100000|2025-09-12 01:55:00|71172.8|71166.8|71168|71162|71175.1|71169.1|71164.3|71158.3|438
1757642400000|2025-09-12 02:00:00|71167.9|71161.9|71172.4|71166.4|71176|71170|71166.4|71160.4|378
1757642700000|2025-09-12 02:05:00|71172.5|71166.5|71171.2|71165.2|71178.2|71172.2|71170.1|71161.3|368
1757643000000|2025-09-12 02:10:00|71170.5|71164.5|71171.7|71165.7|71172.7|71166.6|71169.3|71160.1|330
1757643300000|2025-09-12 02:15:00|71171.6|71165.6|71172.4|71166.4|71176.4|71170.4|71170.4|71164.4|252
1757643600000|2025-09-12 02:20:00|71172.3|71166.3|71173.5|71167.5|71175.9|71169.9|71169.1|71163.1|288
1757643900000|2025-09-12 02:25:00|71173.8|71167.8|71179.1|71173.1|71179.3|71173.3|71173.5|71167.5|292
1757644200000|2025-09-12 02:30:00|71179.4|71173.4|71183|71177|71183.2|71177.2|71177.2|71171.2|218
1757644500000|2025-09-12 02:35:00|71183.3|71177.3|71182|71176|71185.1|71179.1|71180.8|71174.8|249
1757644800000|2025-09-12 02:40:00|71182.1|71176.1|71180.6|71174.6|71182.4|71176.4|71178.7|71172.7|218
1757645100000|2025-09-12 02:45:00|71180.7|71174.7|71175.4|71169.4|71181.6|71175.6|71174.6|71168.6|205
1757645400000|2025-09-12 02:50:00|71175.3|71169.3|71179.6|71173.6|71181.5|71175.5|71174.5|71168.5|224
1757645700000|2025-09-12 02:55:00|71179.7|71173.7|71177.7|71171.7|71179.8|71173.8|71175.8|71169.8|245
1757646000000|2025-09-12 03:00:00|71177.6|71171.6|71186|71180|71187.5|71181.5|71175.5|71169.5|244
1757646300000|2025-09-12 03:05:00|71186.2|71180.2|71191.6|71185.6|71197|71191|71184.6|71178.6|267
1757646600000|2025-09-12 03:10:00|71191.5|71185.5|71187|71181|71192.7|71186.7|71185.9|71179.9|287
1757646900000|2025-09-12 03:15:00|71187.1|71181.1|71191.6|71185.6|71192.1|71186.1|71185.3|71179.3|198
1757647200000|2025-09-12 03:20:00|71191.5|71185.5|71188.7|71182.7|71192.2|71186.2|71186.2|71180.2|184
1757647500000|2025-09-12 03:25:00|71188.4|71182.4|71186.4|71180.4|71190|71184|71184.8|71176.9|282
1757647800000|2025-09-12 03:30:00|71186.5|71180.5|71180|71174|71187.6|71181.6|71179.8|71170.9|249
1757648100000|2025-09-12 03:35:00|71179.9|71173.9|71180|71174|71181.2|71175.2|71176.7|71170.7|199
1757648400000|2025-09-12 03:40:00|71180.2|71174.2|71191.8|71185.8|71194.5|71186|71180|71174|169
1757648700000|2025-09-12 03:45:00|71191.9|71185.9|71196.5|71190.5|71197.4|71191.4|71189.6|71182.6|181
1757649000000|2025-09-12 03:50:00|71196.8|71190.8|71191.3|71185.3|71199.3|71193.3|71190|71184|152
1757649300000|2025-09-12 03:55:00|71191.2|71185.2|71191.6|71185.6|71193|71187|71191.2|71185.2|164
1757649600000|2025-09-12 04:00:00|71191.8|71185.8|71193.4|71187.4|71196.4|71190.4|71191.8|71185.8|171
1757649900000|2025-09-12 04:05:00|71193.5|71187.5|71191|71185|71193.6|71187.6|71190.1|71184.1|126
1757650200000|2025-09-12 04:10:00|71190.8|71184.8|71197.2|71185.2|71197.7|71188.7|71190.6|71183.6|136
1757650500000|2025-09-12 04:15:00|71197.3|71185.3|71195.4|71189.4|71197.8|71190.7|71194.4|71185.2|105
1757650800000|2025-09-12 04:20:00|71195.3|71189.3|71191.6|71185.6|71195.7|71189.7|71190.3|71184.3|107
1757651100000|2025-09-12 04:25:00|71191.7|71185.7|71190.1|71184.1|71191.9|71185.9|71189.7|71183.7|107
1757651400000|2025-09-12 04:30:00|71190.2|71184.2|71181.6|71175.6|71190.6|71184.3|71178.8|71170.2|245
1757651700000|2025-09-12 04:35:00|71181.7|71175.7|71182.2|71176.2|71183.4|71177.4|71179.5|71173.5|90
1757652000000|2025-09-12 04:40:00|71182|71176|71181|71175|71183|71177|71180.3|71174.3|67
1757652300000|2025-09-12 04:45:00|71181.1|71175.1|71179.7|71173.7|71181.8|71175.8|71179.1|71173.1|115
1757652600000|2025-09-12 04:50:00|71179.6|71173.6|71180|71174|71181.5|71175.5|71178.7|71172.7|123
1757652900000|2025-09-12 04:55:00|71179.9|71173.9|71181.4|71175.4|71182.2|71176.2|71179.5|71173.5|150
1757653200000|2025-09-12 05:00:00|71181.3|71175.3|71180.7|71174.7|71182.6|71176.6|71179.5|71173.5|199
1757653500000|2025-09-12 05:05:00|71180.8|71174.8|71181.8|71175.8|71182.6|71176.6|71180.3|71174.3|183
1757653800000|2025-09-12 05:10:00|71181.7|71175.7|71181.3|71175.3|71184.3|71178.3|71180.6|71174.6|201
1757654100000|2025-09-12 05:15:00|71181.4|71175.4|71179.1|71173.1|71182.1|71176.1|71178.8|71172.8|192
1757654400000|2025-09-12 05:20:00|71179|71173|71178.6|71172.6|71181.1|71175.1|71176.2|71170.2|219
1757654700000|2025-09-12 05:25:00|71178.8|71172.8|71179.7|71173.7|71179.7|71173.7|71177.4|71171.4|226
1757655000000|2025-09-12 05:30:00|71179.6|71173.6|71175.3|71169.3|71179.7|71173.7|71173.9|71167.9|282
1757655300000|2025-09-12 05:35:00|71175.5|71169.5|71171.9|71165.9|71176.4|71170.4|71170.3|71164.3|203
1757655600000|2025-09-12 05:40:00|71172|71166|71173|71167|71173.8|71167.8|71168.4|71162.4|264
1757655900000|2025-09-12 05:45:00|71172.9|71166.9|71172.9|71166.9|71174.5|71168.5|71170.6|71164.6|197
1757656200000|2025-09-12 05:50:00|71172.8|71166.8|71175.6|71169.6|71177.4|71171.4|71169.1|71163.1|313
1757656500000|2025-09-12 05:55:00|71176|71170|71177.5|71171.5|71178.6|71171.8|71172.2|71165.4|432
1757656800000|2025-09-12 06:00:00|71177.4|71171.4|71191.1|71185.1|71192.3|71186.3|71176.5|71170.5|339
1757657100000|2025-09-12 06:05:00|71191.3|71185.3|71196.2|71184.2|71199.4|71193.4|71191.2|71181.4|373
1757657400000|2025-09-12 06:10:00|71195.6|71183.6|71189.9|71177.9|71196.9|71184.9|71185.6|71177.4|384
1757657700000|2025-09-12 06:15:00|71190|71178|71182.6|71176.6|71191.3|71182.3|71179.7|71170.5|393
1757658000000|2025-09-12 06:20:00|71182.4|71176.4|71188.7|71182.7|71194.7|71186.4|71178.6|71169.5|374
1757658300000|2025-09-12 06:25:00|71188.8|71182.8|71190.1|71184.1|71194.7|71188.7|71186.5|71180.5|379
1757658600000|2025-09-12 06:30:00|71190|71184|71188.7|71182.7|71196.3|71190.3|71186.9|71180.9|360
1757658900000|2025-09-12 06:35:00|71188.6|71182.6|71178.7|71172.7|71189.9|71183.9|71178|71172|310
1757659200000|2025-09-12 06:40:00|71178.9|71172.9|71184.1|71178.1|71188.8|71179.8|71178.4|71172.4|279
1757659500000|2025-09-12 06:45:00|71184.2|71178.2|71184.1|71178.1|71184.4|71178.4|71176.1|71170.1|259
1757659800000|2025-09-12 06:50:00|71183.9|71177.9|71182.2|71176.2|71186.3|71180.3|71179.6|71173.6|252
1757660100000|2025-09-12 06:55:00|71182.3|71176.3|71178.2|71172.2|71183.5|71177.5|71176.2|71170.2|411
1757660400000|2025-09-12 07:00:00|71178|71172|71170.8|71164.8|71178.2|71172.2|71167.4|71161.4|422
1757660700000|2025-09-12 07:05:00|71170.7|71164.7|71168.8|71162.8|71173.4|71165.8|71166.3|71159.1|312
1757661000000|2025-09-12 07:10:00|71168.9|71162.9|71176.6|71170.6|71176.6|71170.6|71166.8|71156.7|354
1757661300000|2025-09-12 07:15:00|71176.5|71170.5|71181.8|71175.8|71196.7|71186.5|71175.5|71169.5|413
1757661600000|2025-09-12 07:20:00|71181.9|71175.9|71184.8|71178.8|71187.5|71179.4|71181.7|71172.5|294
1757661900000|2025-09-12 07:25:00|71184.9|71178.9|71184.8|71178.8|71190.6|71183.3|71181.4|71173.8|346
1757662200000|2025-09-12 07:30:00|71184.9|71178.9|71185.7|71179.7|71191.3|71185.3|71184.6|71176.1|250
1757662500000|2025-09-12 07:35:00|71185.6|71179.6|71190.7|71184.7|71193.6|71184.8|71184.9|71178.9|257
1757662800000|2025-09-12 07:40:00|71190.8|71184.8|71193|71181|71195.3|71186.7|71187.8|71177.9|260
1757663100000|2025-09-12 07:45:00|71192.9|71180.9|71187.8|71181.8|71193|71183.6|71186.9|71177.3|203
1757663400000|2025-09-12 07:50:00|71187.9|71181.9|71191.3|71185.3|71192|71186|71187.5|71181.5|168
1757663700000|2025-09-12 07:55:00|71191.2|71185.2|71190.4|71184.4|71191.7|71185.7|71185.5|71179.5|259
1757664000000|2025-09-12 08:00:00|71190.6|71184.6|71196.6|71190.6|71198.1|71192.1|71190.6|71184.6|364
1757664300000|2025-09-12 08:05:00|71196.5|71190.5|71206.9|71200.9|71208.5|71202.5|71196.1|71190.1|293
1757664600000|2025-09-12 08:10:00|71206.8|71200.8|71219|71213|71219.9|71213.9|71202.1|71196.1|335
1757664900000|2025-09-12 08:15:00|71219.1|71213.1|71215.7|71209.7|71223.9|71217.9|71213.7|71207.7|438
1757665200000|2025-09-12 08:20:00|71215.6|71209.6|71223.6|71217.6|71228.9|71222.9|71214.5|71208.5|306
1757665500000|2025-09-12 08:25:00|71223.3|71217.3|71219.6|71213.6|71224.4|71218.4|71212|71203.5|404
1757665800000|2025-09-12 08:30:00|71219.7|71213.7|71223.4|71217.4|71229.8|71221.2|71217.4|71211.4|380
1757666100000|2025-09-12 08:35:00|71223.2|71217.2|71223.1|71217.1|71228.5|71219.8|71220.4|71210.5|223
1757666400000|2025-09-12 08:40:00|71223.4|71217.4|71232.2|71226.2|71233.8|71227.8|71223.1|71217.1|266
1757666700000|2025-09-12 08:45:00|71232.4|71226.4|71240.1|71234.1|71245.4|71239.4|71232.1|71226.1|347
1757667000000|2025-09-12 08:50:00|71240|71234|71238.4|71232.4|71240.3|71234.3|71234|71227.4|266
1757667300000|2025-09-12 08:55:00|71238.3|71232.3|71233.7|71227.7|71238.7|71232.7|71231.6|71225.6|258
1757667600000|2025-09-12 09:00:00|71233.8|71227.8|71232.4|71226.4|71234.8|71228.8|71227.2|71221.2|267
1757667900000|2025-09-12 09:05:00|71232.3|71226.3|71236.4|71230.4|71236.9|71230.9|71229.3|71223.3|283
1757668200000|2025-09-12 09:10:00|71236.3|71230.3|71233.3|71227.3|71242.7|71233.7|71233.1|71225.8|257
1757668500000|2025-09-12 09:15:00|71233.2|71227.2|71226.1|71220.1|71234.3|71228.3|71225.5|71219.5|232
1757668800000|2025-09-12 09:20:00|71226.2|71220.2|71227.3|71221.3|71232.2|71226.2|71226.2|71220.2|232
1757669100000|2025-09-12 09:25:00|71227.4|71221.4|71231.3|71225.3|71232.1|71226.1|71226.1|71220.1|190
1757669400000|2025-09-12 09:30:00|71231.4|71225.4|71232.9|71226.9|71235.3|71229.3|71229.9|71223.9|199
1757669700000|2025-09-12 09:35:00|71233|71227|71240.5|71234.5|71241.7|71235.7|71233|71227|182
1757670000000|2025-09-12 09:40:00|71240.6|71234.6|71241.8|71235.8|71243|71237|71237.8|71231.8|272
1757670300000|2025-09-12 09:45:00|71241.7|71235.7|71243.4|71237.4|71245.4|71238.9|71240.6|71233.3|171
1757670600000|2025-09-12 09:50:00|71243.5|71237.5|71238.8|71232.8|71247.3|71237.5|71238.8|71232.6|199
1757670900000|2025-09-12 09:55:00|71239.3|71233.3|71234.4|71228.4|71244.1|71236.1|71234.4|71228.4|248
1757671200000|2025-09-12 10:00:00|71234.3|71228.3|71231.3|71225.3|71234.7|71228.7|71230.4|71224.4|166
1757671500000|2025-09-12 10:05:00|71231.4|71225.4|71229.5|71223.5|71231.8|71225.8|71228.9|71222.9|157
1757671800000|2025-09-12 10:10:00|71229.6|71223.6|71234.6|71228.6|71235.1|71229.1|71229.6|71223.6|145
1757672100000|2025-09-12 10:15:00|71234.9|71228.9|71229.2|71223.2|71235.5|71229.5|71226.2|71220.2|245
1757672400000|2025-09-12 10:20:00|71229.1|71223.1|71231|71225|71232.5|71226.5|71228.5|71222.5|161
1757672700000|2025-09-12 10:25:00|71230.9|71224.9|71230.3|71224.3|71234.1|71228.1|71229.5|71223.5|188
1757673000000|2025-09-12 10:30:00|71230.4|71224.4|71225.9|71219.9|71230.4|71224.4|71225.1|71219.1|268
1757673300000|2025-09-12 10:35:00|71225.8|71219.8|71222.5|71216.5|71226.5|71220.5|71222.2|71216.2|185
1757673600000|2025-09-12 10:40:00|71222.4|71216.4|71221.5|71215.5|71224.5|71218.5|71221|71215|201
1757673900000|2025-09-12 10:45:00|71221.6|71215.6|71221.7|71215.7|71225.8|71219.8|71221.3|71215.3|213
1757674200000|2025-09-12 10:50:00|71221.8|71215.8|71214.1|71208.1|71222.3|71216.3|71213.1|71207.1|217
1757674500000|2025-09-12 10:55:00|71214.4|71208.4|71216.9|71210.9|71220.5|71214.5|71214.4|71208.4|324
1757674800000|2025-09-12 11:00:00|71216.8|71210.8|71214.5|71208.5|71219|71213|71213.6|71207.6|230
1757675100000|2025-09-12 11:05:00|71214.6|71208.6|71221.4|71215.4|71222.9|71216.9|71214.6|71208.6|174
1757675400000|2025-09-12 11:10:00|71221.3|71215.3|71221.5|71215.5|71223.3|71217.3|71221.2|71215.2|141
1757675700000|2025-09-12 11:15:00|71221.6|71215.6|71228.6|71222.6|71230.4|71223.5|71220.9|71214.9|182
1757676000000|2025-09-12 11:20:00|71228.3|71222.3|71226.8|71220.8|71230.9|71224.9|71226.2|71220.2|270
1757676300000|2025-09-12 11:25:00|71226.7|71220.7|71232.8|71226.8|71233.1|71227.1|71225.6|71219.6|217
1757676600000|2025-09-12 11:30:00|71232.9|71226.9|71235.5|71229.5|71235.5|71229.5|71231.3|71225.3|242
1757676900000|2025-09-12 11:35:00|71235.2|71229.2|71236.8|71230.8|71236.8|71230.8|71233|71227|251
1757677200000|2025-09-12 11:40:00|71236.5|71230.5|71244.5|71232.5|71244.6|71236|71235.8|71229.8|243
1757677500000|2025-09-12 11:45:00|71244.6|71232.6|71248.5|71242.5|71251.4|71242.9|71242.8|71232.6|269
1757677800000|2025-09-12 11:50:00|71251.3|71239.3|71244.9|71238.9|71252.9|71242.8|71244.2|71237.3|243
1757678100000|2025-09-12 11:55:00|71245.1|71239.1|71247.5|71241.5|71249.7|71243.7|71245.1|71239.1|204
1757678400000|2025-09-12 12:00:00|71247.3|71241.3|71251.7|71245.7|71254.7|71246.5|71246.3|71240.3|212
1757678700000|2025-09-12 12:05:00|71251.6|71245.6|71253.7|71247.7|71255.4|71249.4|71250.6|71244.6|273
1757679000000|2025-09-12 12:10:00|71253.6|71247.6|71258.4|71252.4|71261.5|71253|71253.5|71247.5|201
1757679300000|2025-09-12 12:15:00|71258.3|71252.3|71254.3|71248.3|71263.3|71254|71253.5|71244.4|270
1757679600000|2025-09-12 12:20:00|71254.8|71248.8|71258.8|71252.8|71259.7|71253.7|71251.7|71245.7|255
1757679900000|2025-09-12 12:25:00|71258.7|71252.7|71259.9|71253.9|71262.9|71256.9|71257|71251|241
1757680200000|2025-09-12 12:30:00|71259.8|71253.8|71287.2|71281.2|71291.6|71285.6|71259.1|71253.1|528
1757680500000|2025-09-12 12:35:00|71287.1|71281.1|71289.7|71283.7|71293.7|71285.7|71282.6|71276.6|427
1757680800000|2025-09-12 12:40:00|71289.2|71283.2|71298.2|71292.2|71301.5|71295.5|71287.6|71281.6|455
1757681100000|2025-09-12 12:45:00|71298.1|71292.1|71278.6|71272.6|71298.2|71292.2|71277.9|71271.9|446
1757681400000|2025-09-12 12:50:00|71278.5|71272.5|71273.8|71267.8|71279.5|71273.5|71266.6|71257.6|378
1757681700000|2025-09-12 12:55:00|71273.9|71267.9|71270.5|71264.5|71273.9|71267.9|71268.4|71262.4|300
1757682000000|2025-09-12 13:00:00|71270.7|71264.7|71260.3|71254.3|71271.8|71265.8|71258.2|71252.2|600
1757682300000|2025-09-12 13:05:00|71260.4|71254.4|71268.1|71262.1|71268.8|71262.8|71259.2|71253.2|362
1757682600000|2025-09-12 13:10:00|71267.9|71261.9|71267|71261|71272.6|71266.6|71266.5|71260.5|330
1757682900000|2025-09-12 13:15:00|71266.9|71260.9|71263.4|71257.4|71272.2|71266.2|71259.9|71253.9|361
1757683200000|2025-09-12 13:20:00|71262.5|71256.5|71265.4|71259.4|71267.6|71261.6|71261.2|71255.2|336
1757683500000|2025-09-12 13:25:00|71265.6|71259.6|71266.7|71260.7|71268.3|71262.3|71264.3|71258.3|298
1757683800000|2025-09-12 13:30:00|71266.8|71260.8|71263.2|71257.2|71271.6|71265.6|71261|71255|411
1757684100000|2025-09-12 13:35:00|71263.3|71257.3|71254|71248|71266.4|71260.4|71253.6|71247.6|412
1757684400000|2025-09-12 13:40:00|71254.1|71248.1|71258|71252|71264.2|71258.2|71253.9|71247.9|372
1757684700000|2025-09-12 13:45:00|71258.2|71252.2|71259.4|71247.4|71262.7|71256.7|71256.2|71247.4|357
1757685000000|2025-09-12 13:50:00|71259.3|71247.3|71254.6|71248.6|71259.8|71251.9|71251.2|71245.2|303
1757685300000|2025-09-12 13:55:00|71254.5|71248.5|71265.1|71253.1|71265.1|71254.6|71249.9|71243.9|317
1757685600000|2025-09-12 14:00:00|71266.9|71254.9|71248.1|71242.1|71268.3|71256.3|71245.5|71236.1|408
1757685900000|2025-09-12 14:05:00|71248|71242|71243.2|71237.2|71250.1|71244.1|71238.9|71232.9|535
1757686200000|2025-09-12 14:10:00|71243.1|71237.1|71247.8|71241.8|71251|71245|71242.1|71233.2|364
1757686500000|2025-09-12 14:15:00|71247.7|71241.7|71245.8|71239.8|71250|71244|71242.2|71236.2|436
1757686800000|2025-09-12 14:20:00|71244.8|71238.8|71241.8|71235.8|71246.8|71240.8|71239.9|71233.9|349
1757687100000|2025-09-12 14:25:00|71241.9|71235.9|71245.8|71239.8|71249.4|71243.4|71241.2|71235.2|377
1757687400000|2025-09-12 14:30:00|71245|71239|71246.9|71240.9|71249.2|71243.2|71241.7|71235.7|385
1757687700000|2025-09-12 14:35:00|71246.8|71240.8|71252.3|71246.3|71253.8|71247.8|71245.8|71239.8|249
1757688000000|2025-09-12 14:40:00|71252|71246|71258|71252|71264.2|71254.1|71250.6|71244.6|311
1757688300000|2025-09-12 14:45:00|71258.1|71252.1|71265.1|71259.1|71268.4|71262.4|71257.8|71251.8|326
1757688600000|2025-09-12 14:50:00|71265|71259|71257.3|71251.3|71266.3|71260.3|71256.6|71248.2|313
1757688900000|2025-09-12 14:55:00|71257.5|71251.5|71260.3|71254.3|71260.9|71254.9|71256.7|71250.7|382
1757689200000|2025-09-12 15:00:00|71260.4|71254.4|71261.7|71255.7|71263.6|71257.6|71258.4|71252.4|320
1757689500000|2025-09-12 15:05:00|71261.9|71255.9|71264.2|71258.2|71266.9|71260.9|71261.7|71255.7|323
1757689800000|2025-09-12 15:10:00|71264|71258|71271.5|71265.5|71271.6|71265.6|71263.4|71257.4|314
1757690100000|2025-09-12 15:15:00|71271.8|71265.8|71272.2|71266.2|71273.3|71267.3|71268.4|71262.4|295
1757690400000|2025-09-12 15:20:00|71272.1|71266.1|71278.6|71272.6|71278.7|71272.7|71271.8|71265.8|206
1757690700000|2025-09-12 15:25:00|71278.3|71272.3|71274.8|71268.8|71279.7|71273.7|71274.7|71268.7|200
1757691000000|2025-09-12 15:30:00|71274.7|71268.7|71275.9|71269.9|71276.7|71270.7|71271|71265|309
1757691300000|2025-09-12 15:35:00|71276|71270|71275.6|71269.6|71277.9|71271.9|71272.7|71266.7|281
1757691600000|2025-09-12 15:40:00|71275.7|71269.7|71274.4|71268.4|71276.4|71270.4|71273.4|71267.4|179
1757691900000|2025-09-12 15:45:00|71274.6|71268.6|71279.7|71273.7|71281.1|71275.1|71274.6|71268.6|218
1757692200000|2025-09-12 15:50:00|71279.6|71273.6|71280.9|71274.9|71281.1|71275.1|71278.8|71272.8|204
1757692500000|2025-09-12 15:55:00|71281|71275|71283.1|71277.1|71284.2|71278.2|71278.1|71272.1|258
1757692800000|2025-09-12 16:00:00|71283.3|71277.3|71283.2|71277.2|71284.2|71278.2|71280.5|71274.5|302
1757693100000|2025-09-12 16:05:00|71283.3|71277.3|71286.3|71280.3|71287.6|71281.6|71283.2|71277.2|211
1757693400000|2025-09-12 16:10:00|71286.1|71280.1|71285.7|71279.7|71286.9|71280.9|71285.2|71279.2|197
1757693700000|2025-09-12 16:15:00|71285.9|71279.9|71286.7|71280.7|71287.3|71281.3|71282.3|71276.3|242
1757694000000|2025-09-12 16:20:00|71286.6|71280.6|71278|71272|71286.7|71280.7|71276.9|71270.9|283
1757694300000|2025-09-12 16:25:00|71278.2|71272.2|71276.3|71270.3|71278.3|71272.3|71275.7|71269.7|233
1757694600000|2025-09-12 16:30:00|71276.2|71270.2|71272.8|71266.8|71276.8|71270.8|71271|71265|232
1757694900000|2025-09-12 16:35:00|71272.7|71266.7|71268.6|71262.6|71273.3|71267.3|71268.5|71262.5|236
1757695200000|2025-09-12 16:40:00|71268.7|71262.7|71263|71257|71270.4|71263.7|71262.9|71256.9|267
1757695500000|2025-09-12 16:45:00|71262.9|71256.9|71262.8|71256.8|71263.7|71257|71258.8|71249.5|260
1757695800000|2025-09-12 16:50:00|71262.9|71256.9|71261.6|71255.6|71263.4|71257.4|71261.4|71255.4|120
1757696100000|2025-09-12 16:55:00|71261.5|71255.5|71259.6|71253.6|71262.6|71256.1|71259.1|71250.2|149
1757696400000|2025-09-12 17:00:00|71259.7|71253.7|71256.7|71250.7|71259.8|71253.8|71254.7|71248.7|269
1757696700000|2025-09-12 17:05:00|71256.9|71250.9|71253|71247|71257.2|71251.2|71252.5|71246.5|178
1757697000000|2025-09-12 17:10:00|71253.4|71247.4|71251.3|71245.3|71255.8|71248.2|71250.8|71243.1|177
1757697300000|2025-09-12 17:15:00|71251.4|71245.4|71250.3|71244.3|71251.5|71245.5|71248|71242|218
1757697600000|2025-09-12 17:20:00|71250.2|71244.2|71250.3|71244.3|71253|71245|71248.8|71240.7|170
1757697900000|2025-09-12 17:25:00|71250.4|71244.4|71251.1|71245.1|71251.6|71245.6|71249.7|71243.7|155
1757698200000|2025-09-12 17:30:00|71250.6|71244.6|71251.8|71245.8|71253.4|71246.7|71250.2|71241.3|111
1757698500000|2025-09-12 17:35:00|71251.9|71245.9|71250.8|71244.8|71255.6|71249.6|71250.5|71244.5|183
1757698800000|2025-09-12 17:40:00|71250.9|71244.9|71252.5|71246.5|71253.2|71247.2|71250.4|71244.4|87
1757699100000|2025-09-12 17:45:00|71252.4|71246.4|71250.4|71244.4|71253.6|71247.6|71250.4|71244.4|84
1757699400000|2025-09-12 17:50:00|71250.5|71244.5|71252.8|71246.8|71253|71247|71249.3|71243.3|70
1757699700000|2025-09-12 17:55:00|71252.9|71246.9|71255.6|71249.6|71255.9|71249.9|71252.3|71246.3|187
1757700000000|2025-09-12 18:00:00|71255.7|71249.7|71257.7|71251.7|71258.1|71252.1|71255.5|71249.5|250
1757700300000|2025-09-12 18:05:00|71257.8|71251.8|71255.9|71249.9|71258.5|71252.5|71255.4|71249.4|176
1757700600000|2025-09-12 18:10:00|71255.7|71249.7|71255.9|71249.9|71257.9|71251.9|71254.7|71248.7|128
1757700900000|2025-09-12 18:15:00|71256.2|71250.2|71258.4|71252.4|71258.8|71252.8|71255.2|71249.2|176
1757701200000|2025-09-12 18:20:00|71258.5|71252.5|71256.4|71250.4|71259.6|71253.6|71255.5|71249.5|214
1757701500000|2025-09-12 18:25:00|71256.3|71250.3|71253.7|71247.7|71256.4|71250.4|71252.5|71246.5|134
1757701800000|2025-09-12 18:30:00|71253.6|71247.6|71252.8|71246.8|71254|71248|71251.7|71245.7|107
1757702100000|2025-09-12 18:35:00|71252.7|71246.7|71252.4|71246.4|71252.7|71246.7|71251.7|71245.7|71
1757702400000|2025-09-12 18:40:00|71252.5|71246.5|71249.2|71243.2|71252.7|71246.7|71248.2|71242.2|78
1757702700000|2025-09-12 18:45:00|71249.1|71243.1|71250|71244|71251|71245|71248.1|71242.1|71
1757703000000|2025-09-12 18:50:00|71249.9|71243.9|71249.4|71243.4|71250|71244|71248|71242|121
1757703300000|2025-09-12 18:55:00|71249.6|71243.6|71247.8|71241.8|71251.2|71243.6|71245.4|71236.9|134
1757703600000|2025-09-12 19:00:00|71247.7|71241.7|71245.6|71239.6|71250.4|71242.6|71245.5|71236.2|119
1757703900000|2025-09-12 19:05:00|71245.5|71239.5|71245.1|71239.1|71246.8|71240.8|71244.5|71238.5|75
1757704200000|2025-09-12 19:10:00|71245|71239|71245.1|71239.1|71246|71240|71244.8|71238.8|42
1757704500000|2025-09-12 19:15:00|71245.5|71239.5|71245.3|71239.3|71246.6|71240.6|71244.9|71238.9|66
1757704800000|2025-09-12 19:20:00|71245.2|71239.2|71245.5|71239.5|71245.9|71239.9|71244.5|71238.5|31
1757705100000|2025-09-12 19:25:00|71245.4|71239.4|71245|71239|71245.5|71239.5|71244.7|71238.7|40
1757705400000|2025-09-12 19:30:00|71244.9|71238.9|71246.9|71240.9|71247.8|71241.8|71244.9|71238.9|83
1757705700000|2025-09-12 19:35:00|71247|71241|71248.8|71242.8|71249.3|71243.3|71247|71241|60
1757706000000|2025-09-12 19:40:00|71248.9|71242.9|71247.8|71241.8|71249.4|71243.4|71247.8|71241.8|91
1757706300000|2025-09-12 19:45:00|71247.9|71241.9|71243|71237|71249.2|71241.9|71242.8|71236.3|95
1757706600000|2025-09-12 19:50:00|71243.1|71237.1|71244.3|71238.3|71244.8|71238.8|71242.8|71236.8|30
1757706900000|2025-09-12 19:55:00|71244.2|71238.2|71245.7|71239.7|71247.6|71241.6|71243.1|71237.1|136
1757707200000|2025-09-12 20:00:00|71245.9|71239.9|71247.7|71241.7|71247.8|71241.8|71245.9|71239.9|60
1757707500000|2025-09-12 20:05:00|71247.8|71241.8|71248.6|71242.6|71248.7|71242.7|71247.7|71241.7|32
1757707800000|2025-09-12 20:10:00|71248.7|71242.7|71251.7|71239.7|71252|71243.2|71248.6|71239.7|50
1757708100000|2025-09-12 20:15:00|71248.7|71242.7|71252.6|71240.6|71252.8|71242.8|71248.7|71239.4|49
1757708400000|2025-09-12 20:20:00|71252.7|71240.7|71252.3|71240.3|71252.7|71240.7|71251.4|71239.4|77
1757708700000|2025-09-12 20:25:00|71252.4|71240.4|71252.5|71240.5|71258.8|71246.8|71252.3|71240.3|92
1757709000000|2025-09-12 20:30:00|71252.6|71240.6|71256|71244|71256.7|71244.7|71251.7|71239.7|108
1757709300000|2025-09-12 20:35:00|71256.1|71244.1|71258.5|71246.5|71258.9|71246.9|71256|71244|35
1757709600000|2025-09-12 20:40:00|71258.3|71246.3|71257.8|71245.8|71258.4|71246.4|71257.5|71245.5|29
1757709900000|2025-09-12 20:45:00|71257.9|71245.9|71258.6|71246.6|71259.8|71247.8|71257.1|71245.1|87
1757710200000|2025-09-12 20:50:00|71258.7|71246.7|71258.3|71246.3|71260.3|71248.3|71256.3|71244.3|75
1757710500000|2025-09-12 20:55:00|71258.2|71246.2|71251.6|71239.6|71258.4|71246.4|71246.7|71234.7|97
1757880000000|2025-09-14 20:00:00|71311|71190|71313.5|71187.5|71313.5|71190|71311|71187.5|2
1757881800000|2025-09-14 20:30:00|71322.1|71196.1|71313.5|71187.5|71322.1|71196.1|71313.5|71187.5|2
1757882400000|2025-09-14 20:40:00|71322.1|71196.1|71313|71187|71322.1|71196.1|71313|71187|2
1757882700000|2025-09-14 20:45:00|71313.5|71187.5|71313.5|71187.5|71313.5|71187.5|71313.5|71187.5|1
1757883900000|2025-09-14 21:05:00|71313.4|71187.4|71305.9|71179.9|71313.5|71187.5|71305.8|71179.8|7
1757884200000|2025-09-14 21:10:00|71305.8|71179.8|71303.3|71182.3|71330.8|71204.8|71303.3|71177.4|14
1757884500000|2025-09-14 21:15:00|71303.1|71182.1|71310.1|71191.1|71310.4|71191.4|71296.9|71175.9|24
1757884800000|2025-09-14 21:20:00|71310|71191|71310|71191|71310.2|71191.2|71310|71191|12
1757885100000|2025-09-14 21:25:00|71310.2|71191.2|71310.2|71191.2|71310.2|71191.2|71306.7|71187.7|18
1757885400000|2025-09-14 21:30:00|71306.8|71187.8|71310|71191|71310.6|71191.6|71306.6|71187.6|94
1757885700000|2025-09-14 21:35:00|71310.1|71191.1|71309.8|71190.8|71310.3|71191.3|71309.5|71190.5|139
1757886000000|2025-09-14 21:40:00|71309.6|71190.6|71310.3|71191.3|71311.8|71192.8|71308.9|71189.9|163
1757886300000|2025-09-14 21:45:00|71310.4|71191.4|71310.7|71191.7|71311.1|71192.1|71309.7|71190.7|82
1757886600000|2025-09-14 21:50:00|71310.4|71191.4|71309.9|71190.9|71313.3|71194.3|71309.5|71190.5|82
1757886900000|2025-09-14 21:55:00|71309.3|71190.3|71310.2|71191.2|71311.2|71192.2|71308.8|71189.8|84
1757887200000|2025-09-14 22:00:00|71311.9|71192.9|71308.5|71189.5|71311.9|71192.9|71308.4|71189.4|39
1757887500000|2025-09-14 22:05:00|71308.6|71189.6|71293.7|71206.9|71310.8|71209.8|71290.9|71189.1|255
1757887800000|2025-09-14 22:10:00|71293.6|71207|71295.2|71205.6|71298.4|71210.5|71290.3|71201.5|138
1757888100000|2025-09-14 22:15:00|71285|71215.3|71281.7|71218.6|71286.8|71220.1|71280.1|71213.7|175
1757888400000|2025-09-14 22:20:00|71281.9|71218.7|71282.3|71217|71288.7|71222.4|71279|71213.2|304
1757888700000|2025-09-14 22:25:00|71279.9|71219.4|71280.2|71219.9|71284.7|71224|71275.3|71217.2|289
1757889000000|2025-09-14 22:30:00|71279.9|71219.5|71277.9|71222|71281.1|71223.2|71277|71218.8|160
1757889300000|2025-09-14 22:35:00|71277.8|71221.8|71280.2|71225.5|71296|71245.1|71277|71219|359
1757889600000|2025-09-14 22:40:00|71281.2|71226.1|71290.8|71236.2|71296.3|71246|71274.8|71223.8|436
1757889900000|2025-09-14 22:45:00|71290.6|71235.6|71289|71238.2|71292|71239|71287.5|71235|248
1757890200000|2025-09-14 22:50:00|71288.7|71237.8|71287|71235.3|71291.8|71239|71286.2|71234|407
1757890500000|2025-09-14 22:55:00|71287.8|71234.8|71288.9|71237.3|71290.2|71238.7|71285.9|71233.9|380
1757890800000|2025-09-14 23:00:00|71289.2|71237.5|71287.4|71238.5|71289.2|71239.4|71287|71236.1|319
1757891100000|2025-09-14 23:05:00|71287.7|71238.2|71292.7|71248|71293.1|71249|71284.8|71238.1|291
1757891400000|2025-09-14 23:10:00|71292.6|71247.9|71292.6|71247.7|71292.9|71249.3|71290.9|71246.6|169
1757891700000|2025-09-14 23:15:00|71292.4|71247.5|71292.2|71247.7|71294.1|71248.8|71291.5|71245.1|162
1757892000000|2025-09-14 23:20:00|71292.1|71247.6|71291.2|71246.6|71294.3|71248.7|71291.1|71244.4|165
1757892300000|2025-09-14 23:25:00|71291.3|71246.7|71291.2|71247.7|71293|71249|71290.9|71245.5|193
1757892600000|2025-09-14 23:30:00|71291.6|71247.5|71281|71242.3|71294|71253.4|71262.1|71239.8|216
1757892900000|2025-09-14 23:35:00|71281.1|71244.5|71261.1|71249.1|71281.1|71252.9|71257|71239.8|151
1757893200000|2025-09-14 23:40:00|71261|71249|71253.1|71241.1|71261.1|71249.1|71251.8|71239.8|76
1757893500000|2025-09-14 23:45:00|71253.2|71241.2|71247.7|71235.7|71253.3|71241.3|71246.4|71234.4|93
1757893800000|2025-09-14 23:50:00|71246.8|71234.8|71246.7|71234.7|71247.5|71235.5|71244.8|71232.8|66
1757894100000|2025-09-14 23:55:00|71246.8|71234.8|71249.2|71237.2|71250.9|71238.9|71246.5|71234.5|73
1757894400000|2025-09-15 00:00:00|71249.3|71237.3|71240.5|71228.5|71249.3|71237.3|71234.6|71222.6|209
1757894700000|2025-09-15 00:05:00|71240.6|71228.6|71241|71229|71243|71231|71238.1|71226.1|227
1757895000000|2025-09-15 00:10:00|71241.3|71229.3|71246.5|71234.5|71248.5|71236.5|71239.7|71227.7|282
1757895300000|2025-09-15 00:15:00|71246.7|71234.7|71255.9|71243.9|71261|71249|71246.2|71234.2|226
1757895600000|2025-09-15 00:20:00|71256|71244|71263.3|71251.3|71263.6|71251.6|71253.4|71241.4|173
1757895900000|2025-09-15 00:25:00|71261.3|71249.3|71263|71251|71266.1|71254.1|71259.6|71247.6|147
1757896200000|2025-09-15 00:30:00|71262.7|71250.7|71250.8|71238.8|71263.1|71251.1|71250.8|71238.8|151
1757896500000|2025-09-15 00:35:00|71250.7|71238.7|71244.8|71232.8|71254.3|71242.3|71244.5|71232.5|120
1757896800000|2025-09-15 00:40:00|71244.7|71232.7|71240.1|71228.1|71245.8|71233.8|71238.8|71226.8|117
1757897100000|2025-09-15 00:45:00|71240|71228|71245.1|71233.1|71245.8|71233.8|71238.1|71226.1|161
1757897400000|2025-09-15 00:50:00|71245.2|71233.2|71237.6|71225.6|71245.7|71233.7|71233.8|71221.8|157
1757897700000|2025-09-15 00:55:00|71237.7|71225.7|71238.7|71226.7|71242.3|71230.3|71235|71223|201
1757898000000|2025-09-15 01:00:00|71239|71227|71239.8|71227.8|71245.2|71234|71235.5|71227|257
1757898300000|2025-09-15 01:05:00|71239.7|71227.7|71237.5|71225.5|71241.3|71232|71232.8|71223.1|273
1757898600000|2025-09-15 01:10:00|71234.5|71228.5|71235|71223|71236.6|71228.5|71225.6|71215.8|219
1757898900000|2025-09-15 01:15:00|71234.9|71222.9|71238.3|71226.3|71245.5|71233.5|71231.8|71222.5|235
1757899200000|2025-09-15 01:20:00|71238.2|71226.2|71230.3|71224.3|71244.7|71233.2|71229.6|71219.7|317
1757899500000|2025-09-15 01:25:00|71230.2|71224.2|71230.9|71218.9|71233.5|71224.4|71223.4|71217.2|280
1757899800000|2025-09-15 01:30:00|71230.7|71218.7|71225.2|71213.2|71238.1|71226.1|71218.2|71208.6|399
1757900100000|2025-09-15 01:35:00|71225.3|71213.3|71229.6|71217.6|71236.7|71226.3|71219.4|71211|371
1757900400000|2025-09-15 01:40:00|71229.7|71217.7|71242.5|71236.5|71246.1|71237.1|71220.5|71214.3|347
1757900700000|2025-09-15 01:45:00|71242.4|71236.4|71245.2|71239.2|71249|71240.2|71239.6|71230.4|328
1757901000000|2025-09-15 01:50:00|71245.1|71239.1|71240.3|71234.3|71246.5|71239.4|71235.5|71229.5|321
1757901300000|2025-09-15 01:55:00|71240.2|71234.2|71229.8|71217.8|71241.6|71235.6|71222.2|71212.7|334
1757901600000|2025-09-15 02:00:00|71228|71216|71239.3|71233.3|71242.7|71234.9|71224.9|71212.9|312
1757901900000|2025-09-15 02:05:00|71239.2|71233.2|71235.4|71229.4|71241.5|71233.6|71233.8|71227.8|203
1757902200000|2025-09-15 02:10:00|71235.3|71229.3|71238.7|71226.7|71241|71232.2|71232.6|71226.6|222
1757902500000|2025-09-15 02:15:00|71238.6|71226.6|71235.1|71229.1|71243.4|71234.3|71234.4|71226.5|184
1757902800000|2025-09-15 02:20:00|71235.5|71229.5|71237.8|71231.8|71240.8|71234.8|71233.6|71227.6|134
1757903100000|2025-09-15 02:25:00|71237.9|71231.9|71231.5|71225.5|71238.7|71232.7|71230.5|71224.5|239
1757903400000|2025-09-15 02:30:00|71231.3|71225.3|71223.2|71217.2|71233.7|71227.7|71223.2|71217.2|215
1757903700000|2025-09-15 02:35:00|71222.7|71216.7|71222.5|71210.5|71226.7|71220.6|71215.7|71209.2|301
1757904000000|2025-09-15 02:40:00|71222.4|71210.4|71228.7|71216.7|71228.7|71220|71219.5|71210.4|225
1757904300000|2025-09-15 02:45:00|71228.6|71216.6|71213.7|71207.7|71231.1|71223.2|71210.5|71204.5|277
1757904600000|2025-09-15 02:50:00|71213.8|71207.8|71206.5|71200.5|71217|71211|71201.7|71192.4|370
1757904900000|2025-09-15 02:55:00|71206.9|71200.9|71218|71212|71222|71216|71204.6|71196.9|346
1757905200000|2025-09-15 03:00:00|71217.9|71211.9|71212.3|71206.3|71217.9|71211.9|71205.5|71198.5|317
1757905500000|2025-09-15 03:05:00|71211.9|71205.9|71205.2|71199.2|71213.1|71207.1|71199.9|71192.1|277
1757905800000|2025-09-15 03:10:00|71205.3|71199.3|71203|71197|71205.7|71199.7|71201.3|71195.3|174
1757906100000|2025-09-15 03:15:00|71203.1|71197.1|71207.3|71201.3|71211.2|71201.6|71202.5|71196.5|181
1757906400000|2025-09-15 03:20:00|71207.2|71201.2|71207|71201|71209.9|71201.7|71203.4|71194.9|155
1757906700000|2025-09-15 03:25:00|71207.4|71201.4|71206.6|71200.6|71211|71202|71201.5|71192.3|195
1757907000000|2025-09-15 03:30:00|71210.2|71198.2|71218.4|71212.4|71221.7|71212.8|71209.5|71198.2|219
1757907300000|2025-09-15 03:35:00|71218.5|71212.5|71208.3|71202.3|71218.8|71212.8|71207.1|71201.1|168
1757907600000|2025-09-15 03:40:00|71208.2|71202.2|71211.8|71205.8|71211.8|71205.8|71203.3|71197.3|164
1757907900000|2025-09-15 03:45:00|71212|71206|71211.6|71205.6|71216.4|71207.3|71210.6|71204.2|119
1757908200000|2025-09-15 03:50:00|71211.5|71205.5|71208.7|71202.7|71211.5|71205.5|71207.3|71201.3|131
1757908500000|2025-09-15 03:55:00|71208.8|71202.8|71211.4|71205.4|71214.9|71208.9|71208.2|71202.2|181
1757908800000|2025-09-15 04:00:00|71210.3|71204.3|71208.5|71202.5|71210.9|71204.9|71207.4|71201.4|120
1757909100000|2025-09-15 04:05:00|71208.4|71202.4|71209|71203|71214|71204.5|71207.9|71201.8|121
1757909400000|2025-09-15 04:10:00|71209.1|71203.1|71208.9|71202.9|71209.7|71203.7|71208.1|71202.1|101
1757909700000|2025-09-15 04:15:00|71209|71203|71209.5|71203.5|71210.2|71204.2|71208.5|71202.5|67
1757910000000|2025-09-15 04:20:00|71209.4|71203.4|71209|71203|71209.5|71203.5|71208.4|71202.4|79
1757910300000|2025-09-15 04:25:00|71209.3|71203.3|71210.9|71204.9|71211.7|71205.7|71209.3|71203.3|46
1757910600000|2025-09-15 04:30:00|71211.5|71205.5|71210.4|71204.4|71215.8|71207|71209.9|71201.2|76
1757910900000|2025-09-15 04:35:00|71210.5|71204.5|71209.4|71203.4|71211.7|71205.7|71209.3|71203.3|109
1757911200000|2025-09-15 04:40:00|71209.3|71203.3|71210.2|71204.2|71210.5|71204.5|71208.7|71202.7|56
1757911500000|2025-09-15 04:45:00|71210.1|71204.1|71215.2|71209.2|71215.4|71209.4|71210.1|71204.1|69
1757911800000|2025-09-15 04:50:00|71215.1|71209.1|71214.9|71202.9|71219.1|71210.2|71212.9|71202.8|103
1757912100000|2025-09-15 04:55:00|71214.8|71202.8|71209.8|71203.8|71214.9|71206.1|71209.8|71201.6|199
1757912400000|2025-09-15 05:00:00|71209.9|71203.9|71215.3|71209.3|71215.8|71209.8|71209.8|71203.8|180
1757912700000|2025-09-15 05:05:00|71215.2|71209.2|71217.9|71211.9|71224.3|71218.3|71215.2|71209.2|236
1757913000000|2025-09-15 05:10:00|71218|71212|71220.5|71214.5|71223.1|71217.1|71217.7|71211.7|141
1757913300000|2025-09-15 05:15:00|71220.9|71214.9|71224.6|71218.6|71226.6|71220.6|71220.9|71214.9|145
1757913600000|2025-09-15 05:20:00|71224.5|71218.5|71224.3|71218.3|71224.8|71218.8|71222.3|71216.3|80
1757913900000|2025-09-15 05:25:00|71224.4|71218.4|71224.5|71218.5|71224.9|71218.9|71222.8|71216.8|144
1757914200000|2025-09-15 05:30:00|71224.8|71218.8|71223.9|71217.9|71226.5|71220.5|71222.4|71216.4|224
1757914500000|2025-09-15 05:35:00|71224.2|71218.2|71225.9|71219.9|71229.1|71221.8|71224.1|71216.3|174
1757914800000|2025-09-15 05:40:00|71225.8|71219.8|71223.1|71217.1|71227.7|71219.8|71222.7|71215.7|112
1757915100000|2025-09-15 05:45:00|71223|71217|71225.6|71219.6|71228.7|71222.7|71223|71217|154
1757915400000|2025-09-15 05:50:00|71225.5|71219.5|71230.2|71224.2|71234.7|71224.3|71223|71213.4|156
1757915700000|2025-09-15 05:55:00|71230.3|71224.3|71231.3|71225.3|71234|71227.5|71228.8|71221.6|269
1757916000000|2025-09-15 06:00:00|71231.4|71225.4|71234.8|71228.8|71238.2|71232.2|71229.4|71222.4|211
1757916300000|2025-09-15 06:05:00|71234.7|71228.7|71243.6|71237.6|71245.8|71238.3|71231.7|71225.7|220
1757916600000|2025-09-15 06:10:00|71243.7|71237.7|71247.7|71241.7|71253|71246.5|71243|71237|275
1757916900000|2025-09-15 06:15:00|71248.6|71242.6|71265.6|71253.6|71265.7|71254.9|71246.4|71237.3|290
1757917200000|2025-09-15 06:20:00|71265.5|71253.5|71255.8|71243.8|71268.5|71259.7|71252.3|71243.3|329
1757917500000|2025-09-15 06:25:00|71255.9|71243.9|71257.9|71251.9|71264.4|71256.8|71253.9|71243.9|368
1757917800000|2025-09-15 06:30:00|71258|71252|71255.6|71243.6|71260.7|71254.7|71252.1|71243.6|246
1757918100000|2025-09-15 06:35:00|71255.5|71243.5|71251.8|71245.8|71256.7|71249.8|71250.3|71241|247
1757918400000|2025-09-15 06:40:00|71251.7|71245.7|71260.1|71254.1|71263.6|71255.2|71250.9|71244.9|168
1757918700000|2025-09-15 06:45:00|71260|71254|71260.4|71254.4|71265.9|71259.9|71256.6|71250.6|255
1757919000000|2025-09-15 06:50:00|71260.7|71254.7|71253.4|71247.4|71264.3|71258.3|71251.4|71245.4|156
1757919300000|2025-09-15 06:55:00|71252.8|71246.8|71251|71245|71254.5|71248.5|71247.1|71241.1|300
1757919600000|2025-09-15 07:00:00|71250.8|71244.8|71247.7|71241.7|71255.6|71249.6|71245.6|71239.2|265
1757919900000|2025-09-15 07:05:00|71247.6|71241.6|71235.1|71229.1|71249.3|71242.3|71227.7|71221.7|463
1757920200000|2025-09-15 07:10:00|71235|71229|71233.7|71221.7|71239.4|71229.2|71230.3|71220.3|390
1757920500000|2025-09-15 07:15:00|71233.8|71221.8|71228.5|71216.5|71237|71227.5|71227.4|71215.4|456
1757920800000|2025-09-15 07:20:00|71228.6|71216.6|71229.1|71217.1|71237.1|71225.1|71227.7|71215.7|235
1757921100000|2025-09-15 07:25:00|71229|71217|71241.3|71229.3|71241.6|71234.5|71227.1|71215.1|398
1757921400000|2025-09-15 07:30:00|71241.9|71229.9|71230.7|71218.7|71241.9|71232.9|71226.7|71217.9|246
1757921700000|2025-09-15 07:35:00|71230.8|71218.8|71226|71220|71233.7|71223.1|71220.8|71211.8|253
1757922000000|2025-09-15 07:40:00|71225.5|71219.5|71237.5|71225.5|71237.5|71225.5|71219.8|71210.9|236
1757922300000|2025-09-15 07:45:00|71237.7|71225.7|71241.4|71235.4|71242.4|71235.8|71234.5|71225.6|244
1757922600000|2025-09-15 07:50:00|71241.5|71235.5|71238|71232|71241.7|71235.7|71234.9|71228.9|200
1757922900000|2025-09-15 07:55:00|71237.9|71231.9|71240.6|71234.6|71242.1|71236.1|71237.8|71231.8|203
1757923200000|2025-09-15 08:00:00|71240.7|71234.7|71242.5|71236.5|71244.7|71238.7|71239|71233|232
1757923500000|2025-09-15 08:05:00|71242.4|71236.4|71242.7|71236.7|71244.6|71238.6|71240.3|71234.3|168
1757923800000|2025-09-15 08:10:00|71242.8|71236.8|71247.3|71241.3|71250|71244|71242.5|71236.5|213
1757924100000|2025-09-15 08:15:00|71247.4|71241.4|71240.8|71234.8|71248.5|71242.5|71239.9|71233.9|229
1757924400000|2025-09-15 08:20:00|71240.5|71234.5|71234.4|71228.4|71244|71235.1|71228|71218.3|236
1757924700000|2025-09-15 08:25:00|71234.5|71228.5|71243.7|71237.7|71244.8|71238.8|71232.2|71226.2|310
1757925000000|2025-09-15 08:30:00|71243.8|71237.8|71242.6|71230.6|71247.4|71238.5|71238.8|71229.4|197
1757925300000|2025-09-15 08:35:00|71242.5|71230.5|71244.7|71232.7|71245.9|71236.2|71237.9|71228.5|240
1757925600000|2025-09-15 08:40:00|71244.5|71232.5|71251.6|71239.6|71251.6|71240.7|71243.4|71232.5|193
1757925900000|2025-09-15 08:45:00|71251.5|71239.5|71248.7|71242.7|71254.6|71244.7|71247.6|71238.4|153
1757926200000|2025-09-15 08:50:00|71248.6|71242.6|71242.5|71236.5|71249|71242.7|71242.1|71234|134
1757926500000|2025-09-15 08:55:00|71243.2|71237.2|71245|71239|71245|71239|71240.2|71231.3|148
1757926800000|2025-09-15 09:00:00|71245.1|71239.1|71242.3|71236.3|71249.5|71240.7|71241.6|71231.7|145
1757927100000|2025-09-15 09:05:00|71242.2|71236.2|71243.8|71237.8|71250.4|71244|71242.1|71233.6|160
1757927400000|2025-09-15 09:10:00|71243.9|71237.9|71242.6|71236.6|71247.5|71240.5|71242.5|71234.4|132
1757927700000|2025-09-15 09:15:00|71242.7|71236.7|71240.7|71234.7|71242.8|71236.8|71239.9|71233.9|86
1757928000000|2025-09-15 09:20:00|71240.6|71234.6|71241.7|71235.7|71242.4|71236.4|71238.8|71232.8|137
1757928300000|2025-09-15 09:25:00|71241.8|71235.8|71238.4|71232.4|71241.8|71235.8|71238.3|71232.3|108
1757928600000|2025-09-15 09:30:00|71237.1|71231.1|71238.3|71232.3|71239.5|71232.9|71235.8|71227.4|142
1757928900000|2025-09-15 09:35:00|71238.6|71232.6|71238.3|71232.3|71239.9|71233.9|71237|71231|142
1757929200000|2025-09-15 09:40:00|71238.2|71232.2|71237.7|71231.7|71239.8|71233.8|71235.7|71229.7|117
1757929500000|2025-09-15 09:45:00|71237.6|71231.6|71233.7|71227.7|71237.7|71231.7|71231.5|71225|167
1757929800000|2025-09-15 09:50:00|71233.6|71227.6|71230|71224|71235.6|71229.6|71228.2|71222.2|89
1757930100000|2025-09-15 09:55:00|71232.1|71226.1|71228.5|71222.5|71232.9|71226.9|71224.5|71218.5|212
1757930400000|2025-09-15 10:00:00|71228.4|71222.4|71215.5|71209.5|71228.5|71222.5|71215.4|71209.4|150
1757930700000|2025-09-15 10:05:00|71215.4|71209.4|71224.6|71218.6|71225.4|71219.4|71214.3|71208.3|132
1757931000000|2025-09-15 10:10:00|71224.5|71218.5|71231.5|71225.5|71234.5|71228.5|71224.5|71218.5|120
1757931300000|2025-09-15 10:15:00|71231.4|71225.4|71235.5|71223.5|71236.2|71228.3|71226.6|71220.6|146
1757931600000|2025-09-15 10:20:00|71235.3|71223.3|71230.3|71224.3|71235.4|71226.3|71228.5|71221.2|201
1757931900000|2025-09-15 10:25:00|71230.4|71224.4|71228.1|71222.1|71230.5|71224.5|71225.5|71219.5|157
1757932200000|2025-09-15 10:30:00|71228|71222|71226.3|71220.3|71230.9|71224.9|71226.2|71217.2|156
1757932500000|2025-09-15 10:35:00|71226.4|71220.4|71228.8|71222.8|71233.9|71224.4|71226.4|71220.4|98
1757932800000|2025-09-15 10:40:00|71228.9|71222.9|71229.6|71223.6|71233.7|71224.6|71228.9|71220.7|73
1757933100000|2025-09-15 10:45:00|71229.5|71223.5|71231.7|71225.7|71232.1|71226.1|71229.5|71223.5|82
1757933400000|2025-09-15 10:50:00|71231.6|71225.6|71234.8|71228.8|71236|71230|71231.4|71225.4|106
1757933700000|2025-09-15 10:55:00|71234.7|71228.7|71234.9|71228.9|71235.1|71229.1|71232.4|71226.4|100
1757934000000|2025-09-15 11:00:00|71234.8|71228.8|71234.1|71228.1|71234.8|71228.8|71232.6|71226.6|73
1757934300000|2025-09-15 11:05:00|71234|71228|71235|71229|71235|71229|71233.4|71227.4|58
1757934600000|2025-09-15 11:10:00|71234.9|71228.9|71236.9|71230.9|71244.5|71238.5|71234.9|71228.9|135
1757934900000|2025-09-15 11:15:00|71237|71231|71238.9|71232.9|71239.8|71233.8|71236.7|71230.7|100
1757935200000|2025-09-15 11:20:00|71239.2|71233.2|71238.4|71232.4|71239.9|71233.9|71235.8|71227.2|118
1757935500000|2025-09-15 11:25:00|71238.5|71232.5|71237.6|71231.6|71241.5|71232.8|71237.6|71229.5|82
1757935800000|2025-09-15 11:30:00|71237.5|71231.5|71236.5|71230.5|71238.4|71232.4|71236.3|71230.3|114
1757936100000|2025-09-15 11:35:00|71236.6|71230.6|71237.5|71231.5|71239.7|71233.7|71236.2|71230.2|166
1757936400000|2025-09-15 11:40:00|71237.6|71231.6|71237|71231|71239.6|71233|71236.5|71227.5|110
1757936700000|2025-09-15 11:45:00|71236.9|71230.9|71239.6|71233.6|71239.9|71233.9|71234.5|71228.5|156
1757937000000|2025-09-15 11:50:00|71239.5|71233.5|71236.5|71230.5|71242.4|71235.3|71236.3|71230.3|133
1757937300000|2025-09-15 11:55:00|71236.4|71230.4|71237.6|71231.6|71237.7|71231.7|71233.7|71227.7|193
1757937600000|2025-09-15 12:00:00|71237.3|71231.3|71239.6|71233.6|71242.6|71234.8|71233.1|71227.1|297
1757937900000|2025-09-15 12:05:00|71242.1|71230.1|71225.7|71219.7|71242.1|71230.2|71225.1|71216.4|241
1757938200000|2025-09-15 12:10:00|71225.8|71219.8|71227.6|71221.6|71229|71223|71225.8|71219.8|162
1757938500000|2025-09-15 12:15:00|71227.5|71221.5|71210.6|71204.6|71227.6|71221.6|71206.2|71195.5|350
1757938800000|2025-09-15 12:20:00|71210.1|71204.1|71200.4|71188.4|71212.9|71204.6|71199.7|71187.7|277
1757939100000|2025-09-15 12:25:00|71200.5|71188.5|71204.9|71192.9|71205.2|71196.3|71193.8|71184.8|267
1757939400000|2025-09-15 12:30:00|71205|71193|71196.2|71190.2|71205|71193|71195.2|71184.6|286
1757939700000|2025-09-15 12:35:00|71196.3|71190.3|71199.5|71193.5|71199.7|71193.7|71194.3|71188.3|192
1757940000000|2025-09-15 12:40:00|71199.6|71193.6|71198.8|71192.8|71207.1|71197|71198.8|71192.8|200
1757940300000|2025-09-15 12:45:00|71198.7|71192.7|71193.9|71187.9|71203|71194.7|71193.3|71187.3|150
1757940600000|2025-09-15 12:50:00|71193.8|71187.8|71196.6|71190.6|71200|71190.9|71190.3|71184.3|231
1757940900000|2025-09-15 12:55:00|71196.5|71190.5|71190.8|71184.8|71196.5|71190.5|71190.6|71183.7|171
1757941200000|2025-09-15 13:00:00|71190.7|71184.7|71197.1|71185.1|71201.6|71194.7|71190.7|71182.6|350
1757941500000|2025-09-15 13:05:00|71197|71185|71204.1|71192.1|71205.2|71197.9|71193.1|71184.2|227
1757941800000|2025-09-15 13:10:00|71203.8|71191.8|71213|71201|71213|71205.3|71200.3|71191.3|285
1757942100000|2025-09-15 13:15:00|71212.9|71200.9|71211.3|71205.3|71219|71210.2|71211.2|71200.9|293
1757942400000|2025-09-15 13:20:00|71211.2|71205.2|71225.5|71213.5|71227.8|71215.8|71206.2|71197.3|291
1757942700000|2025-09-15 13:25:00|71226.3|71214.3|71220.9|71214.9|71227.7|71217.8|71218.6|71209.5|223
1757943000000|2025-09-15 13:30:00|71220.7|71214.7|71218.3|71212.3|71227.5|71218|71217.4|71210.7|316
1757943300000|2025-09-15 13:35:00|71218.4|71212.4|71216.9|71210.9|71221.1|71215.1|71214.9|71208.9|245
1757943600000|2025-09-15 13:40:00|71217|71211|71207.2|71201.2|71220.8|71211.6|71205.4|71196.3|268
1757943900000|2025-09-15 13:45:00|71207|71201|71209.1|71203.1|71213.5|71204.5|71204.2|71195.1|254
1757944200000|2025-09-15 13:50:00|71209|71203|71215.9|71203.9|71217.2|71206.1|71207.7|71199.5|216
1757944500000|2025-09-15 13:55:00|71216|71204|71213.4|71207.4|71219.6|71210.8|71210.1|71201.7|270
1757944800000|2025-09-15 14:00:00|71212.8|71206.8|71226.2|71214.2|71228.6|71217.4|71212.3|71205.3|348
1757945100000|2025-09-15 14:05:00|71226.3|71214.3|71235.1|71223.1|71236.2|71224.2|71223.7|71212.5|356
1757945400000|2025-09-15 14:10:00|71234.3|71222.3|71233.4|71227.4|71239.2|71228.7|71230.3|71221.3|243
1757945700000|2025-09-15 14:15:00|71233.3|71227.3|71232.1|71226.1|71235.2|71229.2|71228.5|71222.5|200
1757946000000|2025-09-15 14:20:00|71232.2|71226.2|71224.1|71218.1|71232.2|71226.2|71219|71213|253
1757946300000|2025-09-15 14:25:00|71224.2|71218.2|71218.4|71212.4|71225.6|71219.6|71216.9|71210.9|211
1757946600000|2025-09-15 14:30:00|71218.5|71212.5|71215.9|71209.9|71219.9|71212.8|71213.5|71206|279
1757946900000|2025-09-15 14:35:00|71216|71210|71211.7|71205.7|71216.8|71210.8|71208.9|71202.9|209
1757947200000|2025-09-15 14:40:00|71211.8|71205.8|71210.9|71204.9|71216.1|71210.1|71210|71204|231
1757947500000|2025-09-15 14:45:00|71210.8|71204.8|71202.2|71196.2|71211.4|71205.4|71201.8|71195.8|220
1757947800000|2025-09-15 14:50:00|71202.1|71196.1|71196.5|71190.5|71203.3|71197.3|71196.1|71190.1|184
1757948100000|2025-09-15 14:55:00|71196.4|71190.4|71198.3|71192.3|71207.3|71197.1|71196.2|71190.2|168
1757948400000|2025-09-15 15:00:00|71198.1|71192.1|71192.9|71186.9|71199.1|71193.1|71192.8|71183.8|179
1757948700000|2025-09-15 15:05:00|71193|71187|71191.8|71185.8|71193.8|71187.8|71189.8|71183.8|167
1757949000000|2025-09-15 15:10:00|71191.7|71185.7|71194.3|71188.3|71200.3|71191.3|71191.6|71182.4|254
1757949300000|2025-09-15 15:15:00|71194.2|71188.2|71192|71186|71197.8|71189.4|71190.4|71182.6|207
1757949600000|2025-09-15 15:20:00|71191.9|71185.9|71191.1|71185.1|71196|71187|71190|71182.8|170
1757949900000|2025-09-15 15:25:00|71191|71185|71190.9|71184.9|71191.9|71185.9|71189.8|71183.8|191
1757950200000|2025-09-15 15:30:00|71191|71185|71187.7|71181.7|71193.9|71185.5|71185.6|71179.6|157
1757950500000|2025-09-15 15:35:00|71187.8|71181.8|71194.9|71182.9|71195.1|71186.8|71187.8|71181.8|197
1757950800000|2025-09-15 15:40:00|71194.8|71182.8|71200.4|71188.4|71200.4|71189.7|71191.6|71179.6|210
1757951100000|2025-09-15 15:45:00|71200.5|71188.5|71186.4|71174.4|71200.5|71188.5|71185.8|71173.8|252
1757951400000|2025-09-15 15:50:00|71186.7|71174.7|71185.5|71173.5|71187.8|71175.8|71182.4|71170.4|224
1757951700000|2025-09-15 15:55:00|71185.6|71173.6|71179.5|71167.5|71185.7|71173.7|71175|71163|270
1757952000000|2025-09-15 16:00:00|71179.3|71167.3|71186.2|71174.2|71186.6|71176.8|71178.2|71166.2|251
1757952300000|2025-09-15 16:05:00|71186.1|71174.1|71183.3|71171.3|71189.3|71179.9|71181.4|71170.4|195
1757952600000|2025-09-15 16:10:00|71183.4|71171.4|71194.1|71188.1|71194.9|71188.1|71181.1|71171.4|226
1757952900000|2025-09-15 16:15:00|71194|71188|71193.4|71187.4|71201.2|71192|71190.5|71181.6|216
1757953200000|2025-09-15 16:20:00|71193.3|71187.3|71191.2|71185.2|71194.6|71188.6|71190.7|71181.8|135
1757953500000|2025-09-15 16:25:00|71195.3|71183.3|71195.7|71183.7|71196.6|71188|71192.9|71182.7|124
1757953800000|2025-09-15 16:30:00|71195.5|71183.5|71197.5|71185.5|71198.3|71188.9|71194.6|71182.9|106
1757954100000|2025-09-15 16:35:00|71197.4|71185.4|71199|71193|71202.5|71193.4|71192.4|71183.2|188
1757954400000|2025-09-15 16:40:00|71199.1|71193.1|71192.4|71186.4|71199.9|71193.9|71191.8|71185.6|136
1757954700000|2025-09-15 16:45:00|71192.5|71186.5|71194.8|71188.8|71198.5|71190.3|71192.5|71185.4|152
1757955000000|2025-09-15 16:50:00|71194.5|71188.5|71196.4|71190.4|71197.6|71190.8|71194|71185.3|166
1757955300000|2025-09-15 16:55:00|71196.3|71190.3|71196.3|71190.3|71202.5|71195.7|71195.8|71187.8|223
1757955600000|2025-09-15 17:00:00|71196.4|71190.4|71195.7|71189.7|71197.2|71191.2|71193.6|71187.6|159
1757955900000|2025-09-15 17:05:00|71195.6|71189.6|71195.6|71189.6|71197.4|71191.4|71194.7|71188.7|128
1757956200000|2025-09-15 17:10:00|71195.5|71189.5|71201.4|71189.4|71201.6|71191.8|71195.2|71187.5|111
1757956500000|2025-09-15 17:15:00|71201.3|71189.3|71203|71191|71203.4|71193.9|71196.8|71188|136
1757956800000|2025-09-15 17:20:00|71202.6|71190.6|71198.8|71192.8|71203.3|71195.1|71197.9|71190.3|199
1757957100000|2025-09-15 17:25:00|71198.9|71192.9|71195.7|71189.7|71201|71193.5|71195.3|71187.8|152
1757957400000|2025-09-15 17:30:00|71195.6|71189.6|71191.5|71185.5|71195.6|71189.6|71191.4|71185.4|207
1757957700000|2025-09-15 17:35:00|71191.4|71185.4|71191.4|71185.4|71192.8|71186.8|71191.2|71185.2|144
1757958000000|2025-09-15 17:40:00|71191.5|71185.5|71192|71186|71192.8|71186.8|71191.1|71185.1|200
1757958300000|2025-09-15 17:45:00|71192.3|71186.3|71188.2|71182.2|71192.7|71186.7|71188|71182|188
1757958600000|2025-09-15 17:50:00|71188|71182|71185.8|71179.8|71188.2|71182.2|71184.4|71178.4|189
1757958900000|2025-09-15 17:55:00|71185.7|71179.7|71185.5|71179.5|71188.7|71182.7|71185|71179|151
1757959200000|2025-09-15 18:00:00|71185.3|71179.3|71184.8|71178.8|71185.9|71179.9|71184.3|71178.3|117
1757959500000|2025-09-15 18:05:00|71184.6|71178.6|71189.4|71183.4|71190.5|71184.5|71184.6|71178.6|172
1757959800000|2025-09-15 18:10:00|71189.3|71183.3|71189.5|71183.5|71189.7|71183.7|71187.1|71181.1|155
1757960100000|2025-09-15 18:15:00|71189.6|71183.6|71191|71185|71195.4|71186.5|71189.2|71181.4|171
1757960400000|2025-09-15 18:20:00|71191.5|71185.5|71189.3|71183.3|71191.7|71185.7|71189.1|71183.1|112
1757960700000|2025-09-15 18:25:00|71189.1|71183.1|71189|71183|71191.5|71183.7|71187.9|71178.9|94
1757961000000|2025-09-15 18:30:00|71188.8|71182.8|71188.7|71182.7|71190.6|71184.6|71188.1|71182.1|102
1757961300000|2025-09-15 18:35:00|71188.8|71182.8|71191.3|71185.3|71193.2|71187.2|71188.8|71182.8|106
1757961600000|2025-09-15 18:40:00|71191.2|71185.2|71191.9|71185.9|71193.1|71187.1|71191.2|71185.2|93
1757961900000|2025-09-15 18:45:00|71191.8|71185.8|71191.9|71185.9|71193.3|71187.3|71191.6|71185.6|118
1757962200000|2025-09-15 18:50:00|71192|71186|71191.4|71185.4|71193.1|71187.1|71191.2|71185.2|114
1757962500000|2025-09-15 18:55:00|71191.3|71185.3|71191.6|71185.6|71191.7|71185.7|71190.6|71184.6|64
1757962800000|2025-09-15 19:00:00|71191.5|71185.5|71190.9|71184.9|71191.8|71185.8|71190.5|71184.5|113
1757963100000|2025-09-15 19:05:00|71190.8|71184.8|71190.2|71184.2|71191.4|71185.4|71190.2|71184.2|54
1757963400000|2025-09-15 19:10:00|71190.3|71184.3|71190.5|71184.5|71191.3|71185.3|71189.9|71183.9|85
1757963700000|2025-09-15 19:15:00|71190.6|71184.6|71190.5|71184.5|71193.8|71185.5|71190.4|71181.8|52
1757964000000|2025-09-15 19:20:00|71190.6|71184.6|71190.6|71184.6|71193.8|71185.5|71190.5|71181.5|50
1757964300000|2025-09-15 19:25:00|71190.7|71184.7|71191|71185|71193.7|71185.3|71190.6|71181.6|48
1757964600000|2025-09-15 19:30:00|71191.3|71185.3|71189.8|71183.8|71191.3|71185.3|71189.8|71183.8|57
1757964900000|2025-09-15 19:35:00|71189.9|71183.9|71189|71183|71190.4|71184.4|71188.8|71182.8|47
1757965200000|2025-09-15 19:40:00|71189.1|71183.1|71188.6|71182.6|71189.5|71183.5|71187.7|71181.7|59
1757965500000|2025-09-15 19:45:00|71188.7|71182.7|71189.9|71183.9|71191.1|71185.1|71188.6|71182.6|62
1757965800000|2025-09-15 19:50:00|71189.8|71183.8|71191.2|71185.2|71191.5|71185.5|71189.8|71183.8|60
1757966100000|2025-09-15 19:55:00|71191.3|71185.3|71190.3|71184.3|71192.4|71186.4|71190.3|71184.3|71
1757966400000|2025-09-15 20:00:00|71190.4|71184.4|71190.9|71184.9|71191.1|71185.1|71190.2|71184.2|41
1757966700000|2025-09-15 20:05:00|71191|71185|71189.3|71183.3|71192.8|71185|71188.8|71178.4|46
1757967000000|2025-09-15 20:10:00|71189.1|71183.1|71190.5|71184.5|71190.5|71184.5|71189.1|71183.1|22
1757967300000|2025-09-15 20:15:00|71190.6|71184.6|71194.1|71182.1|71194.5|71185.6|71189.7|71182.1|39
1757967600000|2025-09-15 20:20:00|71194.2|71182.2|71194.6|71182.6|71194.8|71182.8|71194.1|71182.1|29
1757967900000|2025-09-15 20:25:00|71194.7|71182.7|71195.6|71183.6|71195.7|71183.7|71194.7|71182.7|23
1757968200000|2025-09-15 20:30:00|71195.7|71183.7|71196.2|71184.2|71196.3|71187.3|71192.7|71183.7|22
1757968500000|2025-09-15 20:35:00|71196.1|71184.1|71192.7|71186.7|71196.1|71187.4|71192.7|71184.1|20
1757968800000|2025-09-15 20:40:00|71192.6|71186.6|71194.4|71182.4|71196|71186.6|71192.6|71182.3|47
1757969100000|2025-09-15 20:45:00|71194.3|71182.3|71194.8|71182.8|71195.9|71183.9|71192.8|71180.8|119
1757969400000|2025-09-15 20:50:00|71194.7|71182.7|71196.1|71184.1|71196.4|71184.4|71194.6|71182.6|46
1757969700000|2025-09-15 20:55:00|71196.2|71184.2|71203.9|71167.7|71205.9|71184.4|71192|71167.7|148
1757970000000|2025-09-15 21:00:00|71203.2|71167.6|71210.3|71160.6|71210.3|71167.6|71203.1|71160.6|9
1757970300000|2025-09-15 21:05:00|71207.8|71160.2|71208.8|71159.1|71210|71163.3|71204.7|71157.8|351
1757970600000|2025-09-15 21:10:00|71210|71159|71212.3|71155.7|71215.5|71162.2|71205.8|71151.5|158
1757970900000|2025-09-15 21:15:00|71212.5|71155.9|71209.8|71156.2|71212.5|71156.2|71209.7|71155.5|27
1757971200000|2025-09-15 21:20:00|71211.5|71157.8|71210.2|71158|71213.2|71159.3|71209.9|71154.9|102
1757971500000|2025-09-15 21:25:00|71210.1|71158.1|71209.7|71158.8|71211.2|71159.3|71209.4|71157.7|78
1757971800000|2025-09-15 21:30:00|71209.5|71159|71207.4|71160.6|71209.5|71163.3|71205.9|71158.4|109
1757972100000|2025-09-15 21:35:00|71207.3|71160.7|71206.1|71161.7|71207.7|71161.8|71206|71160.7|66
1757972400000|2025-09-15 21:40:00|71205.8|71162.3|71204.6|71162.9|71206.5|71162.9|71204.6|71161.4|115
1757972700000|2025-09-15 21:45:00|71204.5|71163|71204.5|71163.1|71204.7|71163.8|71203.7|71163|52
1757973000000|2025-09-15 21:50:00|71204.4|71163.2|71205.4|71163|71205.4|71163.9|71204|71162.9|39
1757973300000|2025-09-15 21:55:00|71205.3|71162.9|71203.6|71164.2|71205.5|71165.5|71202.4|71162.5|43
1757973600000|2025-09-15 22:00:00|71204.3|71163.5|71202.8|71167.7|71204.3|71169.6|71199.8|71163.3|211
1757973900000|2025-09-15 22:05:00|71202.6|71167.4|71201.5|71168.5|71203.3|71178.7|71190.6|71167.1|151
1757974200000|2025-09-15 22:10:00|71201.4|71168.7|71200.7|71168.9|71203.1|71179.1|71190.9|71167.2|99
1757974500000|2025-09-15 22:15:00|71190.7|71178.7|71190.6|71178.6|71200.7|71178.9|71190.4|71169.5|24
1757974800000|2025-09-15 22:20:00|71190.9|71178.9|71200.5|71169.8|71200.5|71179.6|71190.6|71169.8|30
1757975100000|2025-09-15 22:25:00|71190.7|71178.7|71190.9|71178.9|71200.2|71179.1|71190.5|71169.8|36
1757975400000|2025-09-15 22:30:00|71191.2|71179.2|71190.7|71178.7|71191.4|71179.4|71190.6|71178.6|25
1757975700000|2025-09-15 22:35:00|71191.1|71179.1|71190.8|71178.8|71192|71180|71190.6|71178.6|22
1757976000000|2025-09-15 22:40:00|71190.6|71178.6|71190.7|71178.7|71191.7|71179.7|71190.5|71178.5|18
1757976300000|2025-09-15 22:45:00|71200.6|71169.2|71191.4|71179.4|71200.6|71179.8|71190.6|71169.1|23
1757976600000|2025-09-15 22:50:00|71191.9|71179.9|71190.6|71178.6|71201.1|71179.9|71190.6|71169.4|25
1757976900000|2025-09-15 22:55:00|71190.7|71178.7|71191.1|71179.1|71200.2|71179.5|71190.6|71169.9|31
1757977200000|2025-09-15 23:00:00|71191.2|71179.2|71190.9|71178.9|71191.5|71179.5|71190.6|71178.6|68
1757977500000|2025-09-15 23:05:00|71190.5|71178.5|71190.4|71178.4|71199.6|71178.9|71190.4|71169.6|40
1757977800000|2025-09-15 23:10:00|71190.7|71178.7|71190.9|71178.9|71191.6|71179.6|71190.2|71178.2|46
1757978100000|2025-09-15 23:15:00|71190.8|71178.8|71190.7|71178.7|71191.2|71179.2|71190.2|71178.2|42
1757978400000|2025-09-15 23:20:00|71190.5|71178.5|71190.7|71178.7|71191|71179|71190.5|71178.5|42
1757978700000|2025-09-15 23:25:00|71190.8|71178.8|71193.3|71181.3|71193.5|71181.5|71190.5|71178.5|46
1757979000000|2025-09-15 23:30:00|71193.1|71181.1|71191.1|71179.1|71193.4|71181.4|71190.7|71178.7|125
1757979300000|2025-09-15 23:35:00|71190.9|71178.9|71190.4|71178.4|71191.2|71179.2|71188.9|71176.9|80
1757979600000|2025-09-15 23:40:00|71190.5|71178.5|71190.2|71178.2|71190.7|71178.7|71190.2|71178.2|47
1757979900000|2025-09-15 23:45:00|71190.3|71178.3|71190.3|71178.3|71191.6|71179.6|71186.7|71174.7|184
1757980200000|2025-09-15 23:50:00|71190.4|71178.4|71188.3|71176.3|71194.3|71182.3|71187.1|71175.1|121
1757980500000|2025-09-15 23:55:00|71188.2|71176.2|71191.9|71179.9|71192.7|71180.7|71187.3|71175.3|282
1757980800000|2025-09-16 00:00:00|71191.8|71179.8|71193.6|71181.6|71197.7|71186.7|71186|71175.4|451
1757981100000|2025-09-16 00:05:00|71193.5|71181.5|71191.2|71185.2|71194.8|71186.5|71185.9|71177.4|359
1757981400000|2025-09-16 00:10:00|71192|71186|71193.2|71181.2|71197.5|71188.1|71188.8|71179.9|445
1757981700000|2025-09-16 00:15:00|71192.7|71180.7|71194.4|71182.4|71196.9|71185.9|71190.1|71179.8|497
1757982000000|2025-09-16 00:20:00|71194.5|71182.5|71191|71179|71195.8|71183.8|71190.4|71178.4|314
1757982300000|2025-09-16 00:25:00|71190.8|71178.8|71192.2|71180.2|71194|71182|71190.1|71178.1|320
1757982600000|2025-09-16 00:30:00|71191.2|71179.2|71193.9|71181.9|71194.8|71185.3|71188.2|71176.2|268
1757982900000|2025-09-16 00:35:00|71193.8|71181.8|71193.3|71181.3|71195.2|71183.2|71189.6|71177.6|246
1757983200000|2025-09-16 00:40:00|71193.2|71181.2|71193.6|71181.6|71193.9|71181.9|71191.2|71179.2|223
1757983500000|2025-09-16 00:45:00|71193.9|71181.9|71195.9|71183.9|71197.3|71185.3|71192.2|71180.2|153
1757983800000|2025-09-16 00:50:00|71195.7|71183.7|71199|71187|71202.3|71190.3|71195.7|71183.7|190
1757984100000|2025-09-16 00:55:00|71199.2|71187.2|71194.7|71182.7|71200.6|71188.6|71194.3|71182.3|288
1757984400000|2025-09-16 01:00:00|71194.6|71182.6|71199.4|71193.4|71201.2|71195.2|71193.2|71182.6|335
1757984700000|2025-09-16 01:05:00|71199.5|71193.5|71191.6|71185.6|71199.5|71193.5|71191.1|71184.5|192
1757985000000|2025-09-16 01:10:00|71191.4|71185.4|71182.6|71170.6|71194.9|71186.2|71179.4|71168.3|287
1757985300000|2025-09-16 01:15:00|71183.2|71171.2|71196|71190|71202.9|71190.9|71182.9|71170.9|306
1757985600000|2025-09-16 01:20:00|71196.1|71190.1|71196.9|71184.9|71199.3|71190.5|71192.2|71183.8|166
1757985900000|2025-09-16 01:25:00|71196.8|71184.8|71198.2|71186.2|71200.4|71188.7|71194.3|71183.5|167
1757986200000|2025-09-16 01:30:00|71198.1|71186.1|71193.1|71181.1|71204.4|71192.4|71180.2|71168.2|391
1757986500000|2025-09-16 01:35:00|71193.2|71181.2|71172.2|71160.2|71196.5|71188.4|71169.8|71159.7|402
1757986800000|2025-09-16 01:40:00|71172.3|71160.3|71169.9|71163.9|71174.4|71164.4|71161.6|71149.6|426
1757987100000|2025-09-16 01:45:00|71169.8|71163.8|71176.4|71164.4|71177|71166.9|71158.3|71150.5|388
1757987400000|2025-09-16 01:50:00|71176.5|71164.5|71183.6|71177.6|71190|71179.4|71174.6|71164.3|403
1757987700000|2025-09-16 01:55:00|71187.3|71175.3|71183.2|71177.2|71189.7|71180.6|71178.1|71172.1|318
1757988000000|2025-09-16 02:00:00|71183.6|71177.6|71173.6|71167.6|71183.8|71177.8|71169.9|71162.3|283
1757988300000|2025-09-16 02:05:00|71173.9|71167.9|71173.7|71167.7|71177.1|71169.3|71162.7|71155.8|322
1757988600000|2025-09-16 02:10:00|71173.6|71167.6|71174|71168|71178.2|71170.9|71169.6|71163.6|259
1757988900000|2025-09-16 02:15:00|71174.2|71168.2|71169.1|71163.1|71174.3|71168.3|71166.3|71160.3|233
1757989200000|2025-09-16 02:20:00|71169|71163|71168.2|71162.2|71170.3|71164.3|71166.6|71160.6|230
1757989500000|2025-09-16 02:25:00|71168.3|71162.3|71170.5|71164.5|71176.6|71168.9|71164.7|71156.6|258
1757989800000|2025-09-16 02:30:00|71170.4|71164.4|71176.6|71164.6|71178.8|71169.6|71167.9|71159.7|215
1757990100000|2025-09-16 02:35:00|71173.9|71167.9|71172.7|71166.7|71176|71168.4|71169.2|71161.8|230
1757990400000|2025-09-16 02:40:00|71172.6|71166.6|71182.5|71170.5|71185.2|71175.1|71172.6|71164.6|265
1757990700000|2025-09-16 02:45:00|71182.4|71170.4|71166.8|71160.8|71182.4|71173.4|71166.4|71160.3|295
1757991000000|2025-09-16 02:50:00|71166.6|71160.6|71167.8|71161.8|71173.3|71166.9|71160.5|71153.7|273
1757991300000|2025-09-16 02:55:00|71167.7|71161.7|71167.8|71161.8|71171.6|71165.6|71166.9|71160.9|209
1757991600000|2025-09-16 03:00:00|71167.7|71161.7|71163.3|71157.3|71169.5|71163.5|71161.9|71155.9|207
1757991900000|2025-09-16 03:05:00|71164.5|71158.5|71165.4|71159.4|71166.9|71160.9|71161.4|71155.4|151
1757992200000|2025-09-16 03:10:00|71165.3|71159.3|71157.6|71151.6|71165.4|71159.4|71156|71150|146
1757992500000|2025-09-16 03:15:00|71157.1|71151.1|71152.4|71146.4|71157.8|71151.8|71151.5|71145.5|205
1757992800000|2025-09-16 03:20:00|71152.3|71146.3|71135|71129|71152.3|71146.3|71134.7|71128.7|251
1757993100000|2025-09-16 03:25:00|71134.1|71128.1|71138.4|71132.4|71138.4|71132.4|71131.3|71125.3|226
1757993400000|2025-09-16 03:30:00|71138.3|71132.3|71127.7|71121.7|71139.7|71133.7|71122.7|71112.4|304
1757993700000|2025-09-16 03:35:00|71127.6|71121.6|71125.4|71119.4|71133.5|71127.5|71124.7|71118.7|241
1757994000000|2025-09-16 03:40:00|71125.5|71119.5|71134.3|71122.3|71134.3|71125.4|71125.1|71119|189
1757994300000|2025-09-16 03:45:00|71134.2|71122.2|71134.6|71128.6|71136.1|71129.2|71132|71121.6|162
1757994600000|2025-09-16 03:50:00|71134.5|71128.5|71143.2|71137.2|71144.7|71138.7|71134.5|71125.9|137
1757994900000|2025-09-16 03:55:00|71143.1|71137.1|71147.6|71141.6|71149.7|71143.7|71142|71136|168
1757995200000|2025-09-16 04:00:00|71147.5|71141.5|71153|71147|71153.2|71147.2|71146.6|71140.6|117
1757995500000|2025-09-16 04:05:00|71152.9|71146.9|71152.3|71146.3|71153.7|71147.7|71151.8|71145.8|140
1757995800000|2025-09-16 04:10:00|71152.2|71146.2|71145.1|71139.1|71153.9|71147.9|71143.5|71136.4|159
1757996100000|2025-09-16 04:15:00|71145|71139|71142.8|71136.8|71146.9|71139.1|71142|71134.4|81
1757996400000|2025-09-16 04:20:00|71142.7|71136.7|71138.7|71132.7|71142.8|71136.8|71137.1|71131.1|78
1757996700000|2025-09-16 04:25:00|71138.9|71132.9|71141.4|71129.4|71141.8|71133|71137.1|71129.4|124
1757997000000|2025-09-16 04:30:00|71141.2|71129.2|71136.6|71130.6|71141.2|71132.3|71133.8|71125|152
1757997300000|2025-09-16 04:35:00|71136.5|71130.5|71138.2|71132.2|71140.7|71132.4|71135.4|71126.3|136
1757997600000|2025-09-16 04:40:00|71138.3|71132.3|71136.2|71130.2|71140.5|71132.7|71135.7|71128|133
1757997900000|2025-09-16 04:45:00|71136.1|71130.1|71138.1|71132.1|71138.1|71132.1|71135.9|71129.9|79
1757998200000|2025-09-16 04:50:00|71138.3|71132.3|71139.6|71133.6|71141.4|71135.4|71137.9|71131.9|101
1757998500000|2025-09-16 04:55:00|71139.7|71133.7|71140.8|71134.8|71142.1|71136.1|71139.3|71133.3|137
1757998800000|2025-09-16 05:00:00|71140.6|71134.6|71142|71136|71142.6|71136.6|71139.4|71133.4|120
1757999100000|2025-09-16 05:05:00|71141.9|71135.9|71140.7|71134.7|71142.3|71136.3|71140.7|71134.7|108
1757999400000|2025-09-16 05:10:00|71140.8|71134.8|71137.2|71131.2|71142.7|71136.7|71135.9|71128.2|116
1757999700000|2025-09-16 05:15:00|71140.3|71128.3|71137.2|71125.2|71140.3|71130.2|71132|71125.1|126
1758000000000|2025-09-16 05:20:00|71137.1|71125.1|71132|71126|71137.2|71128.5|71131.9|71122.9|113
1758000300000|2025-09-16 05:25:00|71132.1|71126.1|71135.6|71123.6|71136.4|71127.5|71131|71121|134
1758000600000|2025-09-16 05:30:00|71136|71124|71137.8|71131.8|71138.4|71132.4|71133.7|71122.7|200
1758000900000|2025-09-16 05:35:00|71137.9|71131.9|71143.7|71137.7|71144.2|71138.2|71137.2|71131.2|120
1758001200000|2025-09-16 05:40:00|71143.6|71137.6|71148.3|71142.3|71151.9|71143.6|71143.5|71137.5|189
1758001500000|2025-09-16 05:45:00|71148.4|71142.4|71151.6|71145.6|71153|71145.7|71147.8|71139.7|165
1758001800000|2025-09-16 05:50:00|71151.4|71145.4|71148.1|71136.1|71151.7|71145.7|71142.5|71135.9|177
1758002100000|2025-09-16 05:55:00|71147.8|71135.8|71133.1|71127.1|71148|71137.4|71132.1|71126.1|257
1758002400000|2025-09-16 06:00:00|71132.2|71126.2|71127.8|71121.8|71134.8|71128.8|71120.2|71114.2|312
1758002700000|2025-09-16 06:05:00|71128|71122|71141.2|71129.2|71142.9|71132.3|71124.6|71118.6|368
1758003000000|2025-09-16 06:10:00|71141.6|71129.6|71127.9|71121.9|71141.6|71133.1|71122.8|71113.5|374
1758003300000|2025-09-16 06:15:00|71127.8|71121.8|71122.9|71116.9|71128.9|71122.9|71116.5|71110.5|329
1758003600000|2025-09-16 06:20:00|71123|71117|71114.3|71108.3|71123.7|71117.7|71100|71088.9|454
1758003900000|2025-09-16 06:25:00|71114.1|71108.1|71116.3|71110.3|71122.8|71113.2|71112.2|71106.2|301
1758004200000|2025-09-16 06:30:00|71116.4|71110.4|71109.1|71103.1|71117.7|71111.7|71109.1|71103.1|280
1758004500000|2025-09-16 06:35:00|71109.2|71103.2|71119|71107|71119.5|71109.8|71095.7|71088.2|376
1758004800000|2025-09-16 06:40:00|71118.9|71106.9|71116.2|71110.2|71121.2|71112.2|71111.4|71104|267
1758005100000|2025-09-16 06:45:00|71116.4|71110.4|71116.6|71110.6|71118.3|71112.3|71114|71108|229
1758005400000|2025-09-16 06:50:00|71117.2|71111.2|71119.7|71113.7|71126.4|71120.4|71116.7|71107.6|290
1758005700000|2025-09-16 06:55:00|71119.5|71113.5|71116.1|71110.1|71121.6|71115.6|71113.9|71107.9|307
1758006000000|2025-09-16 07:00:00|71116.2|71110.2|71113.6|71101.6|71116.4|71110.4|71102.4|71096.2|376
1758006300000|2025-09-16 07:05:00|71113.7|71101.7|71118.7|71112.7|71122.6|71114|71113.7|71101.7|308
1758006600000|2025-09-16 07:10:00|71118.6|71112.6|71120|71108|71126.6|71118|71115.8|71107.4|319
1758006900000|2025-09-16 07:15:00|71119.9|71107.9|71114|71108|71120.4|71109.6|71112.7|71102.1|312
1758007200000|2025-09-16 07:20:00|71113.8|71107.8|71112|71106|71119.7|71110.7|71111.6|71103.2|248
1758007500000|2025-09-16 07:25:00|71112.1|71106.1|71111.9|71105.9|71115.8|71106.2|71105.5|71097.3|278
1758007800000|2025-09-16 07:30:00|71114.6|71102.6|71123.3|71111.3|71123.6|71111.6|71111.4|71102.6|225
1758008100000|2025-09-16 07:35:00|71123.2|71111.2|71131.3|71119.3|71132|71123.2|71122.9|71110.9|263
1758008400000|2025-09-16 07:40:00|71128.6|71122.6|71129.8|71123.8|71136.7|71130.7|71128|71122|216
1758008700000|2025-09-16 07:45:00|71129.9|71123.9|71129.5|71123.5|71132.4|71126.4|71127.6|71121.6|201
1758009000000|2025-09-16 07:50:00|71129.4|71123.4|71120.4|71114.4|71129.5|71123.5|71116.8|71110.8|283
1758009300000|2025-09-16 07:55:00|71120.3|71114.3|71116.9|71110.9|71125.4|71117.5|71116.8|71110.8|244
1758009600000|2025-09-16 08:00:00|71116.8|71110.8|71126.5|71114.5|71128.4|71116.4|71112.3|71106.3|257
1758009900000|2025-09-16 08:05:00|71126.6|71114.6|71119.3|71113.3|71127.6|71119.3|71117.3|71111.3|228
1758010200000|2025-09-16 08:10:00|71119.2|71113.2|71114.5|71108.5|71123.3|71115.2|71112.5|71104.7|230
1758010500000|2025-09-16 08:15:00|71114.2|71108.2|71116.4|71110.4|71119.7|71111.2|71111.8|71105.2|205
1758010800000|2025-09-16 08:20:00|71116.5|71110.5|71126.8|71120.8|71128.2|71122.2|71114.3|71108.3|222
1758011100000|2025-09-16 08:25:00|71126.7|71120.7|71124.8|71118.8|71132.1|71126.1|71123.1|71117.1|244
1758011400000|2025-09-16 08:30:00|71125|71119|71136.5|71130.5|71139.1|71133.1|71123.2|71115.4|313
1758011700000|2025-09-16 08:35:00|71136.7|71130.7|71134.6|71128.6|71138.6|71132.3|71132.7|71125.6|160
1758012000000|2025-09-16 08:40:00|71134.7|71128.7|71128.5|71122.5|71138.5|71132.5|71127.8|71121.8|194
1758012300000|2025-09-16 08:45:00|71128.4|71122.4|71127.7|71121.7|71132.6|71126.6|71123.4|71117.4|180
1758012600000|2025-09-16 08:50:00|71127.6|71121.6|71133.1|71121.1|71134.6|71122.6|71122.2|71114.4|244
1758012900000|2025-09-16 08:55:00|71133.2|71121.2|71132.2|71126.2|71136.4|71128.9|71129.9|71120.6|262
1758013200000|2025-09-16 09:00:00|71132|71126|71119.8|71113.8|71132|71126|71118.5|71109.8|210
1758013500000|2025-09-16 09:05:00|71119.9|71113.9|71117.2|71111.2|71122.3|71116.3|71117.1|71109.5|206
1758013800000|2025-09-16 09:10:00|71116.9|71110.9|71107.4|71101.4|71117.1|71111.1|71103.7|71097.7|275
1758014100000|2025-09-16 09:15:00|71107.5|71101.5|71105.8|71099.8|71112.3|71103|71103.1|71097.1|216
1758014400000|2025-09-16 09:20:00|71105.6|71099.6|71113|71101|71113.5|71102.7|71103.8|71093.8|168
1758014700000|2025-09-16 09:25:00|71112.9|71100.9|71105.4|71099.4|71113.5|71102.3|71103.6|71094.9|214
1758015000000|2025-09-16 09:30:00|71105.2|71099.2|71107.6|71101.6|71110.5|71101.7|71102.5|71096.5|166
1758015300000|2025-09-16 09:35:00|71107.7|71101.7|71104.6|71098.6|71111.5|71102|71103.5|71097.4|193
1758015600000|2025-09-16 09:40:00|71104.7|71098.7|71106.6|71100.6|71111.3|71105.3|71103.4|71095.5|236
1758015900000|2025-09-16 09:45:00|71106.5|71100.5|71104.4|71098.4|71106.5|71100.5|71102.7|71096.7|224
1758016200000|2025-09-16 09:50:00|71104.5|71098.5|71102.8|71096.8|71108.6|71098.7|71098.7|71090.5|195
1758016500000|2025-09-16 09:55:00|71102.7|71096.7|71110.8|71104.8|71114.3|71105.1|71102.4|71096.4|243
1758016800000|2025-09-16 10:00:00|71110.9|71104.9|71112.2|71106.2|71116.6|71107.7|71109.5|71101.3|200
1758017100000|2025-09-16 10:05:00|71112.3|71106.3|71113.2|71107.2|71120.7|71111.5|71112.1|71106.1|163
1758017400000|2025-09-16 10:10:00|71113.1|71107.1|71120|71108|71120.1|71110.7|71111.5|71105.5|122
1758017700000|2025-09-16 10:15:00|71120.1|71108.1|71112|71106|71120.1|71112.7|71111.6|71105.6|219
1758018000000|2025-09-16 10:20:00|71112.1|71106.1|71114.9|71102.9|71115.2|71106.3|71108.6|71100.4|185
1758018300000|2025-09-16 10:25:00|71114.8|71102.8|71119.2|71113.2|71127.6|71118|71111.9|71102.8|233
1758018600000|2025-09-16 10:30:00|71119.3|71113.3|71121.9|71115.9|71124.9|71116.8|71116.8|71107.7|217
1758018900000|2025-09-16 10:35:00|71121.8|71115.8|71123.2|71117.2|71126.2|71119.1|71121.3|71113.4|157
1758019200000|2025-09-16 10:40:00|71123|71117|71122.9|71116.9|71124.4|71118.4|71122.3|71116.3|131
1758019500000|2025-09-16 10:45:00|71122.8|71116.8|71128.7|71122.7|71128.8|71122.8|71122.5|71116.5|125
1758019800000|2025-09-16 10:50:00|71128.8|71122.8|71127.8|71121.8|71131.7|71124.6|71127.8|71119.6|143
1758020100000|2025-09-16 10:55:00|71127.9|71121.9|71128.3|71122.3|71128.3|71122.3|71124.8|71118.8|158
1758020400000|2025-09-16 11:00:00|71128.4|71122.4|71130.3|71124.3|71131.7|71125.7|71125.5|71119.5|227
1758020700000|2025-09-16 11:05:00|71130.9|71124.9|71133.3|71127.3|71137|71129.3|71130.2|71123.6|226
1758021000000|2025-09-16 11:10:00|71133.2|71127.2|71132.6|71126.6|71134.4|71128.4|71130.6|71122.2|192
1758021300000|2025-09-16 11:15:00|71132.7|71126.7|71128.3|71122.3|71134.8|71128.8|71128.3|71122.3|176
1758021600000|2025-09-16 11:20:00|71128.2|71122.2|71131.4|71125.4|71132.1|71126.1|71127.3|71121.3|103
1758021900000|2025-09-16 11:25:00|71131.3|71125.3|71131|71125|71133.1|71127.1|71129.2|71123.2|165
1758022200000|2025-09-16 11:30:00|71131.2|71125.2|71131|71125|71134.4|71128.4|71130.4|71122|138
1758022500000|2025-09-16 11:35:00|71130.9|71124.9|71123.2|71117.2|71133.6|71125|71122.5|71113.7|169
1758022800000|2025-09-16 11:40:00|71123.1|71117.1|71115.2|71109.2|71123.8|71117.8|71114.8|71108.8|197
1758023100000|2025-09-16 11:45:00|71115.1|71109.1|71113.3|71107.3|71115.3|71109.3|71112|71106|154
1758023400000|2025-09-16 11:50:00|71113.2|71107.2|71103.2|71097.2|71113.3|71107.3|71102.2|71093.4|164
1758023700000|2025-09-16 11:55:00|71103.1|71097.1|71108.7|71102.7|71109.6|71103.6|71103.1|71097.1|198
1758024000000|2025-09-16 12:00:00|71108.6|71102.6|71105.7|71099.7|71109.8|71103.8|71101.4|71095.4|221
1758024300000|2025-09-16 12:05:00|71105.5|71099.5|71112.7|71106.7|71112.7|71106.7|71104.1|71098.1|182
1758024600000|2025-09-16 12:10:00|71112.8|71106.8|71112.5|71106.5|71115.1|71109.1|71112|71106|196
1758024900000|2025-09-16 12:15:00|71112.4|71106.4|71113|71107|71114.6|71108.6|71107.7|71101.4|191
1758025200000|2025-09-16 12:20:00|71112.9|71106.9|71112.2|71106.2|71117|71111|71110|71104|190
1758025500000|2025-09-16 12:25:00|71112.1|71106.1|71115.7|71103.7|71115.8|71108.7|71111.2|71102|188
1758025800000|2025-09-16 12:30:00|71115.3|71103.3|71122.3|71116.3|71136.1|71124.1|71115.3|71103.3|497
1758026100000|2025-09-16 12:35:00|71122.2|71116.2|71127.7|71121.7|71130.2|71121.7|71117.3|71107.8|446
1758026400000|2025-09-16 12:40:00|71128.3|71122.3|71133.9|71127.9|71134.4|71128.4|71124.5|71118.5|382
1758026700000|2025-09-16 12:45:00|71133.8|71127.8|71125.4|71119.4|71138.2|71132.2|71124.8|71118.8|441
1758027000000|2025-09-16 12:50:00|71125.3|71119.3|71120.2|71114.2|71126.2|71120.2|71119.6|71113.6|346
1758027300000|2025-09-16 12:55:00|71120.4|71114.4|71120.5|71114.5|71124.6|71118.6|71118.3|71111.7|392
1758027600000|2025-09-16 13:00:00|71120.2|71114.2|71110.7|71104.7|71121|71115|71109.3|71100|380
1758027900000|2025-09-16 13:05:00|71110.8|71104.8|71113.7|71107.7|71113.8|71107.8|71104.8|71097.3|305
1758028200000|2025-09-16 13:10:00|71113.8|71107.8|71115.4|71103.4|71116.7|71110.7|71110.8|71102.1|242
1758028500000|2025-09-16 13:15:00|71115.3|71103.3|71115.6|71109.6|71119.4|71112.3|71112.9|71103.3|316
1758028800000|2025-09-16 13:20:00|71115.8|71109.8|71106.7|71094.7|71118.3|71111.5|71102.4|71092.4|289
1758029100000|2025-09-16 13:25:00|71106.6|71094.6|71100.8|71088.8|71106.8|71097.7|71094|71084.6|328
1758029400000|2025-09-16 13:30:00|71099.9|71087.9|71101.8|71089.8|71104.6|71095.4|71095.6|71083.6|364
1758029700000|2025-09-16 13:35:00|71101.7|71089.7|71083.3|71077.3|71101.8|71091.9|71083.3|71074.4|309
1758030000000|2025-09-16 13:40:00|71083.4|71077.4|71095|71089|71095.7|71089.7|71083.3|71077.3|348
1758030300000|2025-09-16 13:45:00|71094.9|71088.9|71090.4|71084.4|71104.1|71093.2|71087.2|71078.8|418
1758030600000|2025-09-16 13:50:00|71090.5|71084.5|71085.6|71079.6|71094.1|71085.9|71083.3|71073.6|344
1758030900000|2025-09-16 13:55:00|71085.7|71079.7|71086.3|71080.3|71092.8|71083.7|71082.2|71075|223
1758031200000|2025-09-16 14:00:00|71086.1|71080.1|71068|71062|71089.4|71083.4|71067.4|71060.8|393
1758031500000|2025-09-16 14:05:00|71068.1|71062.1|71071.3|71065.3|71076.2|71070.2|71066.7|71058.6|454
1758031800000|2025-09-16 14:10:00|71071.5|71065.5|71068|71062|71072.2|71066.2|71066.8|71060.8|311
1758032100000|2025-09-16 14:15:00|71067.9|71061.9|71076.4|71070.4|71078.1|71070.9|71063.3|71057.3|372
1758032400000|2025-09-16 14:20:00|71076.6|71070.6|71078.7|71072.7|71084.6|71078.6|71074|71068|415
1758032700000|2025-09-16 14:25:00|71078.6|71072.6|71072.1|71066.1|71080.6|71074.6|71070.2|71064.2|313
1758033000000|2025-09-16 14:30:00|71071.7|71065.7|71069.9|71063.9|71076.7|71070.7|71066.5|71060.5|337
1758033300000|2025-09-16 14:35:00|71069.5|71063.5|71079.5|71073.5|71082.5|71074.8|71067|71057.6|390
1758033600000|2025-09-16 14:40:00|71079.4|71073.4|71072.1|71066.1|71083.4|71077.4|71069.7|71063.7|385
1758033900000|2025-09-16 14:45:00|71071.5|71065.5|71073.6|71067.6|71074.4|71067.8|71067.9|71061.4|338
1758034200000|2025-09-16 14:50:00|71073.5|71067.5|71071.9|71065.9|71076.6|71070.6|71070.7|71064.7|276
1758034500000|2025-09-16 14:55:00|71072|71066|71067.9|71061.9|71073.1|71067.1|71066.6|71060.6|235
1758034800000|2025-09-16 15:00:00|71067.8|71061.8|71077.3|71071.3|71081.3|71075.3|71065.7|71059.7|339
1758035100000|2025-09-16 15:05:00|71077.8|71071.8|71084.5|71078.5|71084.5|71078.5|71076.7|71070.7|274
1758035400000|2025-09-16 15:10:00|71084.7|71078.7|71086.7|71074.7|71088.9|71081.9|71081|71074.7|275
1758035700000|2025-09-16 15:15:00|71086.8|71074.8|71080.9|71074.9|71089.6|71081.1|71079.9|71069.9|306
1758036000000|2025-09-16 15:20:00|71081|71075|71077.8|71065.8|71085.7|71076|71072.4|71064.8|282
1758036300000|2025-09-16 15:25:00|71077.9|71065.9|71080|71074|71081.8|71075.8|71074.8|71065.8|229
1758036600000|2025-09-16 15:30:00|71080.1|71074.1|71087.6|71081.6|71088.8|71082.8|71078|71072|242
1758036900000|2025-09-16 15:35:00|71087.7|71081.7|71091.4|71085.4|71094.6|71088.6|71085.6|71079.6|260
1758037200000|2025-09-16 15:40:00|71091.5|71085.5|71088.2|71082.2|71094.3|71088.3|71087.4|71081.4|199
1758037500000|2025-09-16 15:45:00|71088.3|71082.3|71080.5|71074.5|71088.3|71082.3|71075|71069|287
1758037800000|2025-09-16 15:50:00|71080.4|71074.4|71074.7|71068.7|71082.1|71074.5|71073.5|71065.4|203
1758038100000|2025-09-16 15:55:00|71074.6|71068.6|71073.1|71067.1|71075.8|71068.6|71069.4|71062.1|241
1758038400000|2025-09-16 16:00:00|71073.6|71067.6|71066.1|71054.1|71076.6|71068.5|71063.5|71054.1|233
1758038700000|2025-09-16 16:05:00|71066.2|71054.2|71067.5|71061.5|71069.7|71061.5|71062.3|71053.2|200
1758039000000|2025-09-16 16:10:00|71067.6|71061.6|71064.5|71058.5|71068.7|71062.7|71064.5|71058.5|142
1758039300000|2025-09-16 16:15:00|71065.1|71059.1|71061.9|71055.9|71065.2|71059.2|71060.6|71054.6|175
1758039600000|2025-09-16 16:20:00|71062|71056|71059.6|71053.6|71062.7|71056.7|71059.6|71053.6|107
1758039900000|2025-09-16 16:25:00|71059.5|71053.5|71058.9|71052.9|71061.2|71055.2|71055.5|71046.4|228
1758040200000|2025-09-16 16:30:00|71058.6|71052.6|71055.9|71049.9|71058.6|71052.6|71054.6|71045.1|190
1758040500000|2025-09-16 16:35:00|71056|71050|71056.1|71050.1|71060|71053.1|71055|71047.7|219
1758040800000|2025-09-16 16:40:00|71056|71050|71059.1|71053.1|71061.3|71053.5|71055.5|71046.8|189
1758041100000|2025-09-16 16:45:00|71059.3|71053.3|71058.5|71052.5|71060.5|71053.3|71055.7|71046.5|179
1758041400000|2025-09-16 16:50:00|71058.4|71052.4|71057.5|71051.5|71061.6|71053.8|71057.1|71048.6|197
1758041700000|2025-09-16 16:55:00|71057.7|71051.7|71056.9|71050.9|71061.7|71053.7|71055.2|71048.3|265
1758042000000|2025-09-16 17:00:00|71057.1|71051.1|71061.7|71055.7|71065.8|71056.8|71053.7|71047.7|260
1758042300000|2025-09-16 17:05:00|71061.6|71055.6|71060.6|71054.6|71068.6|71057.9|71060.5|71052.6|231
1758042600000|2025-09-16 17:10:00|71060.5|71054.5|71056.2|71050.2|71061.5|71055.5|71056.2|71050.2|234
1758042900000|2025-09-16 17:15:00|71056.1|71050.1|71052.6|71046.6|71056.6|71050.6|71052.5|71046.5|242
1758043200000|2025-09-16 17:20:00|71052.7|71046.7|71049.5|71043.5|71053.9|71047.9|71046.1|71040.1|197
1758043500000|2025-09-16 17:25:00|71049.4|71043.4|71047.7|71041.7|71052.2|71046.2|71047.7|71041.7|131
1758043800000|2025-09-16 17:30:00|71047.1|71041.1|71047.4|71041.4|71049.9|71041.4|71043.7|71036|139
1758044100000|2025-09-16 17:35:00|71047.2|71041.2|71049.3|71043.3|71050|71043.8|71045.8|71037.6|153
1758044400000|2025-09-16 17:40:00|71049.2|71043.2|71049.6|71043.6|71051.4|71045.4|71048.7|71042.7|244
1758044700000|2025-09-16 17:45:00|71049.7|71043.7|71048.1|71042.1|71054.1|71046.2|71048|71039.2|206
1758045000000|2025-09-16 17:50:00|71048.2|71042.2|71048.5|71042.5|71052.3|71043.8|71047.4|71040.3|211
1758045300000|2025-09-16 17:55:00|71048.6|71042.6|71049.5|71043.5|71051.8|71044.7|71047.2|71038.7|280
1758045600000|2025-09-16 18:00:00|71050|71044|71045.8|71039.8|71050.2|71044.2|71043.7|71035.3|220
1758045900000|2025-09-16 18:05:00|71045.9|71039.9|71042.1|71036.1|71046.2|71040.2|71041.9|71035.9|183
1758046200000|2025-09-16 18:10:00|71042.2|71036.2|71040.6|71034.6|71043.3|71037.3|71039.3|71033.3|156
1758046500000|2025-09-16 18:15:00|71040.7|71034.7|71041.3|71035.3|71045.7|71038.7|71039.3|71033.3|288
1758046800000|2025-09-16 18:20:00|71041.4|71035.4|71040.3|71034.3|71043.2|71035.8|71039.5|71031|211
1758047100000|2025-09-16 18:25:00|71040.5|71034.5|71040.3|71034.3|71041.5|71035.5|71039.9|71033.9|136
1758047400000|2025-09-16 18:30:00|71040.4|71034.4|71042.2|71036.2|71043.9|71037.9|71040.2|71034.2|144
1758047700000|2025-09-16 18:35:00|71042.1|71036.1|71042.4|71036.4|71044.2|71038.2|71041.4|71035.4|165
1758048000000|2025-09-16 18:40:00|71042.5|71036.5|71044.2|71038.2|71044.6|71038.6|71042|71036|221
1758048300000|2025-09-16 18:45:00|71044.7|71038.7|71042.4|71036.4|71044.7|71038.7|71042.4|71036.4|193
1758048600000|2025-09-16 18:50:00|71042.3|71036.3|71044.1|71038.1|71045.1|71039.1|71041|71035|239
1758048900000|2025-09-16 18:55:00|71043.6|71037.6|71041.2|71035.2|71043.6|71037.6|71040.9|71034.9|167
1758049200000|2025-09-16 19:00:00|71041.3|71035.3|71042.1|71036.1|71044.1|71038.1|71041.1|71035.1|213
1758049500000|2025-09-16 19:05:00|71042|71036|71042|71036|71042.7|71036.7|71041|71035|110
1758049800000|2025-09-16 19:10:00|71042.1|71036.1|71040.6|71034.6|71042.3|71036.3|71040.6|71034.6|88
1758050100000|2025-09-16 19:15:00|71040.7|71034.7|71041.2|71035.2|71042|71036|71040.7|71034.7|60
1758050400000|2025-09-16 19:20:00|71041.3|71035.3|71045|71039|71045.5|71039.5|71041.1|71035.1|85
1758050700000|2025-09-16 19:25:00|71044.9|71038.9|71045.1|71039.1|71045.2|71039.2|71043.9|71037.9|84
1758051000000|2025-09-16 19:30:00|71045.2|71039.2|71046.7|71040.7|71046.8|71040.8|71044.5|71038.5|163
1758051300000|2025-09-16 19:35:00|71046.5|71040.5|71047|71041|71047.7|71041.7|71045.8|71039.8|109
1758051600000|2025-09-16 19:40:00|71046.8|71040.8|71047.6|71041.6|71049.2|71043.2|71046.7|71040.7|91
1758051900000|2025-09-16 19:45:00|71047.4|71041.4|71045.5|71039.5|71047.5|71041.5|71045.4|71039.4|89
1758052200000|2025-09-16 19:50:00|71045.6|71039.6|71048.5|71042.5|71049.3|71043.3|71045.5|71039.5|131
1758052500000|2025-09-16 19:55:00|71048.4|71042.4|71046.6|71040.6|71048.5|71042.5|71045.8|71039.8|116
1758052800000|2025-09-16 20:00:00|71046|71040|71044.3|71038.3|71046|71040|71042.8|71036.8|58
1758053100000|2025-09-16 20:05:00|71044.4|71038.4|71040.5|71034.5|71045.1|71039.1|71040.5|71034.5|57
1758053400000|2025-09-16 20:10:00|71040.7|71034.7|71041|71035|71041.6|71035.6|71039.7|71033.7|90
1758053700000|2025-09-16 20:15:00|71041.1|71035.1|71042.3|71036.3|71042.5|71036.5|71040.7|71034.7|107
1758054000000|2025-09-16 20:20:00|71042.4|71036.4|71042|71036|71043.7|71037.7|71041.1|71035.1|159
1758054300000|2025-09-16 20:25:00|71042.1|71036.1|71043|71037|71045|71037.6|71041.1|71032.7|63
1758054600000|2025-09-16 20:30:00|71042.8|71036.8|71044.8|71032.8|71045.5|71036.8|71041.6|71032.2|52
1758054900000|2025-09-16 20:35:00|71044.7|71032.7|71046.5|71034.5|71046.5|71034.5|71044.7|71032.7|78
1758055200000|2025-09-16 20:40:00|71046.6|71034.6|71044.9|71032.9|71047.4|71038.2|71042.9|71032.9|58
1758055500000|2025-09-16 20:45:00|71045.9|71033.9|71047.3|71035.3|71047.6|71035.6|71043.4|71031.4|83
1758055800000|2025-09-16 20:50:00|71047.5|71035.5|71046.9|71034.9|71048.4|71036.4|71045.5|71033.5|115
1758056100000|2025-09-16 20:55:00|71046.1|71034.1|71067.3|71026|71067.3|71038.3|71043.9|71026|260
1758056400000|2025-09-16 21:00:00|71067.7|71025.7|71075.8|71025.2|71077.3|71042.8|71066.6|71020.7|44
1758056700000|2025-09-16 21:05:00|71077.2|71024.4|71074.8|71025|71079.4|71026.7|71074.3|71021.2|37
1758057000000|2025-09-16 21:10:00|71075.1|71025.4|71079.1|71023|71084.5|71025.4|71075.1|71019.8|146
1758057300000|2025-09-16 21:15:00|71079|71023.3|71078.8|71023.9|71079.2|71024.4|71078.3|71023|77
1758057600000|2025-09-16 21:20:00|71078.5|71024.1|71076.5|71024.7|71078.8|71024.8|71076.5|71023.6|46
1758057900000|2025-09-16 21:25:00|71076.4|71024.6|71076.8|71025.4|71077.7|71025.8|71075.8|71023.9|95
1758058200000|2025-09-16 21:30:00|71077.2|71025.3|71071|71029.2|71077.5|71029.2|71071|71024.3|116
1758058500000|2025-09-16 21:35:00|71071.1|71029.1|71070.5|71029.2|71071.8|71029.3|71070.5|71028.4|59
1758058800000|2025-09-16 21:40:00|71070.7|71029.3|71070.2|71028.7|71070.9|71029.3|71069.8|71027.7|56
1758059100000|2025-09-16 21:45:00|71070.4|71028.6|71070.1|71028.8|71070.8|71029.2|71069.5|71027.2|84
1758059400000|2025-09-16 21:50:00|71069.9|71027.7|71070.1|71029.4|71070.5|71029.5|71069.4|71027.4|78
1758059700000|2025-09-16 21:55:00|71070.2|71029.5|71073.7|71025.4|71074.8|71029.8|71070.1|71023.8|106
1758060000000|2025-09-16 22:00:00|71074.1|71025.8|71072.9|71030.4|71074.2|71031.2|71069|71025.4|101
1758060300000|2025-09-16 22:05:00|71073.2|71030.2|71068.9|71031.3|71073.5|71031.3|71068.9|71026.4|63
1758060600000|2025-09-16 22:10:00|71071.6|71031.1|71071.3|71027.9|71072|71032.6|71067.5|71027.6|63
1758060900000|2025-09-16 22:15:00|71067.8|71031.5|71067|71034.3|71070.1|71034.3|71065.9|71029.7|79
1758061200000|2025-09-16 22:20:00|71066.8|71033.2|71067.6|71030.9|71068.6|71034.5|71065.4|71030.5|101
1758061500000|2025-09-16 22:25:00|71068.1|71031.4|71056|71044|71068.8|71044.7|71055.8|71030.4|71
1758061800000|2025-09-16 22:30:00|71066.8|71032.2|71065.7|71033.4|71067.4|71045.2|71054.5|71032.1|68
1758062100000|2025-09-16 22:35:00|71066.1|71033.8|71066|71029.7|71067.1|71045.1|71053.6|71029|120
1758062400000|2025-09-16 22:40:00|71054.1|71042.1|71054.5|71042.5|71066.2|71044|71053.1|71030.3|122
1758062700000|2025-09-16 22:45:00|71055.5|71043.5|71063.4|71032.5|71065.8|71043.5|71053|71031.1|128
1758063000000|2025-09-16 22:50:00|71063.7|71032.8|71053.4|71041.4|71065.4|71043.3|71053.3|71031.2|108
1758063300000|2025-09-16 22:55:00|71053.5|71041.5|71054|71042|71065.4|71043.9|71052.6|71031.4|126
1758063600000|2025-09-16 23:00:00|71053.8|71041.8|71054.1|71042.1|71055.4|71043.4|71052.4|71040.4|85
1758063900000|2025-09-16 23:05:00|71054|71042|71054.1|71042.1|71054.8|71042.8|71052.6|71040.6|46
1758064200000|2025-09-16 23:10:00|71052.9|71040.9|71053.8|71041.8|71055.4|71043.4|71052.3|71040.3|89
1758064500000|2025-09-16 23:15:00|71053.9|71041.9|71052.7|71040.7|71055.5|71043.5|71052.4|71040.4|64
1758064800000|2025-09-16 23:20:00|71054|71042|71053.9|71041.9|71054.2|71042.2|71052.4|71040.4|66
1758065100000|2025-09-16 23:25:00|71063.3|71032.2|71058.2|71046.2|71063.4|71048.4|71052.8|71031.8|101
1758065400000|2025-09-16 23:30:00|71058.1|71046.1|71057.7|71045.7|71058.2|71046.2|71057.1|71045.1|99
1758065700000|2025-09-16 23:35:00|71056.4|71044.4|71041.5|71029.5|71056.4|71044.4|71039.1|71027.1|123
1758066000000|2025-09-16 23:40:00|71041|71029|71036.8|71024.8|71042.3|71030.3|71036.8|71024.8|43
1758066300000|2025-09-16 23:45:00|71036.9|71024.9|71035.9|71023.9|71037|71025|71035.8|71023.8|68
1758066600000|2025-09-16 23:50:00|71035.8|71023.8|71033.3|71021.3|71036|71024|71032.7|71020.7|76
1758066900000|2025-09-16 23:55:00|71033.5|71021.5|71034.3|71022.3|71034.6|71022.6|71033.5|71021.5|58
1758067200000|2025-09-17 00:00:00|71034.4|71022.4|71028.5|71016.5|71034.4|71022.4|71023.2|71011.2|370
1758067500000|2025-09-17 00:05:00|71028.1|71016.1|71029.3|71017.3|71035|71023|71027.7|71015.7|318
1758067800000|2025-09-17 00:10:00|71029.4|71017.4|71021.7|71009.7|71029.4|71017.4|71020.8|71008.8|237
1758068100000|2025-09-17 00:15:00|71021.6|71009.6|71017.9|71005.9|71022.4|71010.4|71012.3|71000.3|234
1758068400000|2025-09-17 00:20:00|71018.1|71006.1|71021.1|71009.1|71026.3|71014.3|71018.1|71006.1|214
1758068700000|2025-09-17 00:25:00|71021.2|71009.2|71025.5|71019.5|71031.1|71021.5|71018.8|71008.3|206
1758069000000|2025-09-17 00:30:00|71025.6|71019.6|71032.2|71026.2|71050.1|71039.9|71023.2|71014.1|386
1758069300000|2025-09-17 00:35:00|71032.1|71026.1|71054.5|71042.5|71055.2|71043.2|71031.7|71025.5|394
1758069600000|2025-09-17 00:40:00|71050.4|71044.4|71057.2|71045.2|71059.5|71052|71047.3|71039.1|321
1758069900000|2025-09-17 00:45:00|71057.1|71045.1|71047.4|71035.4|71059.5|71050.4|71043.9|71034.8|289
1758070200000|2025-09-17 00:50:00|71047.3|71035.3|71044.4|71038.4|71050.1|71041.7|71040.1|71032.5|288
1758070500000|2025-09-17 00:55:00|71043.6|71037.6|71048.2|71042.2|71052.2|71043.3|71042.1|71030.7|281
1758070800000|2025-09-17 01:00:00|71047.9|71041.9|71051.7|71039.7|71052.4|71043.7|71044.1|71038|224
1758071100000|2025-09-17 01:05:00|71051.6|71039.6|71045.1|71033.1|71051.6|71044.9|71040.9|71031.7|258
1758071400000|2025-09-17 01:10:00|71044.9|71032.9|71045.1|71033.1|71047.8|71039.5|71038.9|71032.2|205
1758071700000|2025-09-17 01:15:00|71045|71033|71072|71060|71078|71070.3|71044.7|71032.7|326
1758072000000|2025-09-17 01:20:00|71072.1|71060.1|71066.8|71060.8|71072.7|71062.2|71062.3|71050.6|320
1758072300000|2025-09-17 01:25:00|71067.1|71061.1|71062.1|71050.1|71070.2|71061.5|71054.9|71044.8|352
1758072600000|2025-09-17 01:30:00|71062.2|71050.2|71075.2|71069.2|71083.7|71072.8|71056.4|71048.9|518
1758072900000|2025-09-17 01:35:00|71075.1|71069.1|71043.1|71037.1|71075.4|71069.4|71037.6|71025.6|606
1758073200000|2025-09-17 01:40:00|71043.6|71037.6|71054.4|71048.4|71056.9|71048.7|71038.4|71029|453
1758073500000|2025-09-17 01:45:00|71054.1|71048.1|71054.6|71048.6|71061.7|71053.2|71053.9|71046.7|362
1758073800000|2025-09-17 01:50:00|71054.5|71048.5|71054.8|71042.8|71055.3|71048.9|71037.5|71030|445
1758074100000|2025-09-17 01:55:00|71055.3|71043.3|71046.5|71040.5|71055.3|71046.8|71039.9|71033.1|452
1758074400000|2025-09-17 02:00:00|71046.6|71040.6|71041.8|71035.8|71052.7|71046.7|71039.5|71033.5|314
1758074700000|2025-09-17 02:05:00|71042.3|71036.3|71050|71038|71051.7|71039.7|71034.7|71025.6|530
1758075000000|2025-09-17 02:10:00|71047|71041|71044.8|71038.8|71059.2|71050|71044.8|71035|427
1758075300000|2025-09-17 02:15:00|71044.9|71038.9|71050.8|71038.8|71057|71045|71037.9|71029.9|405
1758075600000|2025-09-17 02:20:00|71050.7|71038.7|71047.5|71041.5|71056.3|71048.3|71045|71036.1|330
1758075900000|2025-09-17 02:25:00|71047.2|71041.2|71052.4|71046.4|71057.8|71046.7|71042.7|71033.8|329
1758076200000|2025-09-17 02:30:00|71052|71046|71051.5|71045.5|71055.3|71047.5|71046.7|71040.7|254
1758076500000|2025-09-17 02:35:00|71051.4|71045.4|71047.7|71041.7|71053.2|71047.2|71047.5|71041.5|246
1758076800000|2025-09-17 02:40:00|71047.4|71041.4|71043|71037|71048.7|71042.7|71042.1|71036.1|289
1758077100000|2025-09-17 02:45:00|71043.3|71037.3|71037.4|71031.4|71043.7|71037.7|71032.2|71026.2|245
1758077400000|2025-09-17 02:50:00|71037.1|71031.1|71026.9|71020.9|71037.4|71031.4|71006.7|70999.7|481
1758077700000|2025-09-17 02:55:00|71026.6|71020.6|71030|71024|71034.9|71028.9|71022.3|71016.3|336
1758078000000|2025-09-17 03:00:00|71030.1|71024.1|71031.6|71025.6|71034.9|71028.9|71028.4|71022.4|276
1758078300000|2025-09-17 03:05:00|71031.3|71025.3|71033.5|71027.5|71035.1|71029.1|71027.7|71021.7|267
1758078600000|2025-09-17 03:10:00|71033.3|71027.3|71029.2|71023.2|71034.6|71027.6|71020.2|71014.2|259
1758078900000|2025-09-17 03:15:00|71029.1|71023.1|71030.5|71024.5|71034.8|71027.6|71028.9|71021.9|247
1758079200000|2025-09-17 03:20:00|71030.4|71024.4|71031|71025|71033.7|71027.7|71025.9|71019.9|213
1758079500000|2025-09-17 03:25:00|71031.1|71025.1|71038.5|71032.5|71040|71034|71030.6|71024.6|238
1758079800000|2025-09-17 03:30:00|71038.6|71032.6|71037.5|71031.5|71040.2|71034.2|71034.4|71028.4|186
1758080100000|2025-09-17 03:35:00|71037.6|71031.6|71036.2|71030.2|71038|71032|71031.1|71025.1|178
1758080400000|2025-09-17 03:40:00|71036.1|71030.1|71036.4|71024.4|71036.4|71030.1|71032|71024.4|110
1758080700000|2025-09-17 03:45:00|71036.3|71024.3|71045.8|71033.8|71046.1|71036|71032.5|71023.4|242
1758081000000|2025-09-17 03:50:00|71045.9|71033.9|71039.4|71033.4|71045.9|71036.6|71037|71031|185
1758081300000|2025-09-17 03:55:00|71039.3|71033.3|71038.9|71032.9|71040.5|71034.5|71038.8|71032.8|121
1758081600000|2025-09-17 04:00:00|71039.1|71033.1|71042.3|71036.3|71043.5|71037.5|71039|71033|134
1758081900000|2025-09-17 04:05:00|71042.4|71036.4|71038.6|71032.6|71043.2|71037.2|71036.5|71030.5|117
1758082200000|2025-09-17 04:10:00|71038.5|71032.5|71037.7|71031.7|71038.6|71032.6|71037.3|71031.3|78
1758082500000|2025-09-17 04:15:00|71037.6|71031.6|71036.8|71030.8|71040.2|71034.2|71036.5|71030.5|92
1758082800000|2025-09-17 04:20:00|71036.7|71030.7|71038|71032|71038.1|71032.1|71036|71030|69
1758083100000|2025-09-17 04:25:00|71038.4|71032.4|71038|71032|71038.9|71032.9|71037.4|71031.4|97
1758083400000|2025-09-17 04:30:00|71038.1|71032.1|71037.2|71031.2|71040.7|71034.7|71036.1|71030.1|102
1758083700000|2025-09-17 04:35:00|71036.9|71030.9|71037.6|71031.6|71037.8|71031.8|71036.4|71030.4|100
1758084000000|2025-09-17 04:40:00|71037.8|71031.8|71037.1|71031.1|71038.8|71032.8|71036.4|71030.4|59
1758084300000|2025-09-17 04:45:00|71036.9|71030.9|71034.7|71028.7|71039.6|71032.2|71033.9|71025.2|107
1758084600000|2025-09-17 04:50:00|71034.6|71028.6|71032.4|71026.4|71036.8|71029.2|71032.2|71023.3|129
1758084900000|2025-09-17 04:55:00|71032.5|71026.5|71032.1|71026.1|71035.6|71027|71031.4|71022.3|156
1758085200000|2025-09-17 05:00:00|71031.9|71025.9|71028.6|71022.6|71035.3|71027.3|71028|71022|240
1758085500000|2025-09-17 05:05:00|71028.3|71022.3|71027.3|71021.3|71029|71023|71025.3|71019.3|202
1758085800000|2025-09-17 05:10:00|71027.5|71021.5|71034.3|71028.3|71034.7|71028.7|71026.8|71020.8|208
1758086100000|2025-09-17 05:15:00|71034.2|71028.2|71032.5|71026.5|71034.6|71028.6|71031.6|71025.6|154
1758086400000|2025-09-17 05:20:00|71032.7|71026.7|71037|71031|71038.2|71032.2|71032.3|71026.3|192
1758086700000|2025-09-17 05:25:00|71036.8|71030.8|71036.7|71030.7|71037.7|71031.7|71033.3|71027.3|164
1758087000000|2025-09-17 05:30:00|71036.6|71030.6|71036.8|71030.8|71038.1|71032.1|71033.8|71027.8|235
1758087300000|2025-09-17 05:35:00|71036.9|71030.9|71036.9|71030.9|71038.3|71032.3|71036.2|71030.2|153
1758087600000|2025-09-17 05:40:00|71036.8|71030.8|71034.8|71028.8|71036.9|71030.9|71031.5|71025.5|196
1758087900000|2025-09-17 05:45:00|71035.1|71029.1|71029.2|71023.2|71035.2|71029.2|71027.4|71018.3|221
1758088200000|2025-09-17 05:50:00|71029.3|71023.3|71033.7|71021.7|71037.2|71030.2|71029.3|71020.3|325
1758088500000|2025-09-17 05:55:00|71030.8|71024.8|71024.8|71012.8|71033.2|71024.8|71021.3|71012.7|444
1758088800000|2025-09-17 06:00:00|71020.7|71014.7|71032.9|71026.9|71038.4|71029.6|71020.7|71014.7|358
1758089100000|2025-09-17 06:05:00|71032.6|71026.6|71038.6|71032.6|71041.5|71034.8|71031.5|71025.5|315
1758089400000|2025-09-17 06:10:00|71038.7|71032.7|71040.5|71034.5|71045.3|71037.5|71037.5|71030.4|284
1758089700000|2025-09-17 06:15:00|71040.7|71034.7|71034.8|71028.8|71043.5|71034.7|71034.3|71028.3|255
1758090000000|2025-09-17 06:20:00|71034.6|71028.6|71041.6|71035.6|71045.1|71035.8|71032.5|71023.6|288
1758090300000|2025-09-17 06:25:00|71041.5|71035.5|71040.4|71034.4|71045.4|71036|71034.4|71028.4|284
1758090600000|2025-09-17 06:30:00|71040.8|71034.8|71042.6|71036.6|71047.1|71041.1|71040.2|71033.3|290
1758090900000|2025-09-17 06:35:00|71042.5|71036.5|71042.1|71036.1|71044.5|71038.5|71039|71033|216
1758091200000|2025-09-17 06:40:00|71042.2|71036.2|71046.2|71040.2|71048.6|71042.6|71041.8|71035.8|287
1758091500000|2025-09-17 06:45:00|71046.3|71040.3|71043.4|71037.4|71049.4|71043.4|71040.2|71034.2|293
1758091800000|2025-09-17 06:50:00|71043.5|71037.5|71045.2|71039.2|71045.8|71039.8|71042.6|71036.6|287
1758092100000|2025-09-17 06:55:00|71045.1|71039.1|71045.8|71039.8|71051.2|71045.2|71044|71038|306
1758092400000|2025-09-17 07:00:00|71046.1|71040.1|71053.2|71047.2|71062|71053.4|71046.1|71040.1|400
1758092700000|2025-09-17 07:05:00|71053.1|71047.1|71053|71047|71057.6|71048.9|71051.7|71042.6|279
1758093000000|2025-09-17 07:10:00|71053.1|71047.1|71059.6|71047.6|71059.9|71051|71052.5|71043.3|233
1758093300000|2025-09-17 07:15:00|71059.5|71047.5|71053.6|71047.6|71062.5|71053.2|71048.9|71040.5|332
1758093600000|2025-09-17 07:20:00|71053.5|71047.5|71058.6|71046.6|71061.8|71053.1|71053.3|71045.7|272
1758093900000|2025-09-17 07:25:00|71058.3|71046.3|71060.6|71048.6|71062|71052.2|71055.6|71045.6|266
1758094200000|2025-09-17 07:30:00|71060.7|71048.7|71056.9|71050.9|71062.2|71052.6|71056|71045.9|197
1758094500000|2025-09-17 07:35:00|71056.3|71050.3|71059.3|71053.3|71069.6|71060|71056.2|71047|340
1758094800000|2025-09-17 07:40:00|71059.2|71053.2|71058.6|71052.6|71061.2|71055.2|71056.2|71050.2|220
1758095100000|2025-09-17 07:45:00|71058.5|71052.5|71050.9|71044.9|71058.5|71052.5|71047.3|71041.3|179
1758095400000|2025-09-17 07:50:00|71051|71045|71054.6|71048.6|71056.9|71050.9|71050.2|71044.2|172
1758095700000|2025-09-17 07:55:00|71054.7|71048.7|71058.6|71052.6|71061.8|71054.4|71054.6|71047.8|273
1758096000000|2025-09-17 08:00:00|71058.5|71052.5|71061.1|71055.1|71064|71058|71058.1|71052.1|237
1758096300000|2025-09-17 08:05:00|71061|71055|71052.1|71046.1|71062.8|71056.8|71048.8|71042.8|214
1758096600000|2025-09-17 08:10:00|71052.3|71046.3|71053.9|71047.9|71054.6|71048.6|71049.2|71040.3|169
1758096900000|2025-09-17 08:15:00|71053.7|71047.7|71045.7|71033.7|71054.7|71047.9|71045.7|71033.7|198
1758097200000|2025-09-17 08:20:00|71045.6|71033.6|71044.4|71038.4|71046.4|71040.4|71038.8|71029.1|299
1758097500000|2025-09-17 08:25:00|71044.3|71038.3|71032.3|71026.3|71044.3|71038.3|71030.5|71022.1|259
1758097800000|2025-09-17 08:30:00|71032.4|71026.4|71038.4|71032.4|71046.2|71040.2|71030.4|71023.4|325
1758098100000|2025-09-17 08:35:00|71038.5|71032.5|71035.3|71029.3|71042.9|71036.2|71034.5|71028.5|311
1758098400000|2025-09-17 08:40:00|71035.4|71029.4|71032.5|71026.5|71038.1|71032.1|71031.6|71023.5|290
1758098700000|2025-09-17 08:45:00|71032.7|71026.7|71032|71026|71035.3|71029.3|71027.4|71019.7|329
1758099000000|2025-09-17 08:50:00|71031.8|71025.8|71029.4|71023.4|71033.4|71027.4|71027.1|71021.1|288
1758099300000|2025-09-17 08:55:00|71029.2|71023.2|71031.1|71025.1|71033.3|71027.3|71029.1|71023.1|224
1758099600000|2025-09-17 09:00:00|71031|71025|71028.5|71022.5|71034.6|71028.6|71027.6|71021.6|262
1758099900000|2025-09-17 09:05:00|71028.4|71022.4|71024.3|71018.3|71028.4|71022.4|71017.5|71011.5|246
1758100200000|2025-09-17 09:10:00|71024.2|71018.2|71024.5|71018.5|71033.8|71027.8|71022.4|71016.4|255
1758100500000|2025-09-17 09:15:00|71024.4|71018.4|71020.2|71014.2|71028.7|71022.7|71018.5|71012.5|193
1758100800000|2025-09-17 09:20:00|71020.3|71014.3|71016.1|71010.1|71021.4|71015.4|71015.1|71007.2|188
1758101100000|2025-09-17 09:25:00|71016.7|71010.7|71013.2|71007.2|71017|71011|71012.1|71006.1|171
1758101400000|2025-09-17 09:30:00|71013.1|71007.1|71021.7|71015.7|71021.8|71015.8|71011.5|71005.5|149
1758101700000|2025-09-17 09:35:00|71021.6|71015.6|71007.3|71001.3|71021.6|71015.6|71007.1|71001.1|175
1758102000000|2025-09-17 09:40:00|71007.5|71001.5|70990.3|70984.3|71011.2|71003.1|70985.4|70979.4|394
1758102300000|2025-09-17 09:45:00|70990.2|70984.2|70985.5|70979.5|70990.2|70984.2|70978.6|70972.6|309
1758102600000|2025-09-17 09:50:00|70985.6|70979.6|70991.5|70985.5|70994.3|70988.3|70985.4|70979.4|191
1758102900000|2025-09-17 09:55:00|70991.6|70985.6|70995.5|70989.5|70999.6|70993.6|70991.6|70985.6|224
1758103200000|2025-09-17 10:00:00|70995.8|70989.8|70985.7|70979.7|70998.2|70992.2|70983.3|70977.3|184
1758103500000|2025-09-17 10:05:00|70985.6|70979.6|70983.1|70977.1|70995.5|70989.5|70981.8|70975.8|219
1758103800000|2025-09-17 10:10:00|70983.2|70977.2|70987|70975|70994.2|70985.8|70979.6|70972.7|239
1758104100000|2025-09-17 10:15:00|70985.2|70979.2|70989|70983|70992.9|70983.3|70984.1|70976.8|280
1758104400000|2025-09-17 10:20:00|70988.9|70982.9|70984.5|70978.5|70991.2|70983.1|70981.8|70975.8|227
1758104700000|2025-09-17 10:25:00|70984.7|70978.7|70983.3|70977.3|70984.8|70978.8|70981.5|70975.5|197
1758105000000|2025-09-17 10:30:00|70983.1|70977.1|70984.7|70978.7|70993|70986.5|70982.3|70976.3|251
1758105300000|2025-09-17 10:35:00|70984.6|70978.6|70979.3|70973.3|70986.1|70980.1|70978.8|70970.3|204
1758105600000|2025-09-17 10:40:00|70979.4|70973.4|70970.9|70964.9|70979.7|70973.7|70968.7|70962.7|232
1758105900000|2025-09-17 10:45:00|70970.6|70964.6|70974.1|70968.1|70974.9|70968.9|70969.8|70963.8|221
1758106200000|2025-09-17 10:50:00|70974.7|70968.7|70978|70972|70978.2|70972.2|70971.8|70965.8|205
1758106500000|2025-09-17 10:55:00|70977.7|70971.7|70978.5|70972.5|70979.6|70973.6|70973.2|70967.2|243
1758106800000|2025-09-17 11:00:00|70978.6|70972.6|70979.8|70973.8|70986.7|70978.8|70978.2|70972.1|227
1758107100000|2025-09-17 11:05:00|70980|70974|70977.4|70971.4|70981.1|70975.1|70975.7|70969.7|169
1758107400000|2025-09-17 11:10:00|70977.3|70971.3|70977.3|70971.3|70978.2|70972.2|70975.6|70969.6|170
1758107700000|2025-09-17 11:15:00|70977.1|70971.1|70977.6|70971.6|70979.3|70973.3|70976.4|70970.4|168
1758108000000|2025-09-17 11:20:00|70977.9|70971.9|70977.7|70971.7|70980.3|70974.3|70976.2|70970.2|140
1758108300000|2025-09-17 11:25:00|70977.8|70971.8|70978.3|70972.3|70981.7|70975.7|70977.8|70971.8|134
1758108600000|2025-09-17 11:30:00|70978.4|70972.4|70985.2|70979.2|70985.2|70979.2|70978.1|70972.1|115
1758108900000|2025-09-17 11:35:00|70985|70979|70984|70978|70987|70979|70982.3|70975|115
1758109200000|2025-09-17 11:40:00|70983.7|70977.7|70972.8|70966.8|70984.2|70978.2|70971.9|70965.9|215
1758109500000|2025-09-17 11:45:00|70972.9|70966.9|70973.8|70967.8|70973.8|70967.8|70968.7|70962.7|215
1758109800000|2025-09-17 11:50:00|70973.6|70967.6|70977.1|70971.1|70977.2|70971.2|70970.6|70964.6|188
1758110100000|2025-09-17 11:55:00|70977|70971|70981.4|70975.4|70982.6|70976.6|70977|70971|204
1758110400000|2025-09-17 12:00:00|70981.8|70975.8|70985.1|70979.1|70986|70980|70981.8|70975.8|203
1758110700000|2025-09-17 12:05:00|70985|70979|70985.3|70979.3|70986|70980|70982.6|70976.6|199
1758111000000|2025-09-17 12:10:00|70985.4|70979.4|70984.7|70978.7|70985.9|70979.9|70982|70976|195
1758111300000|2025-09-17 12:15:00|70984.8|70978.8|70984.7|70978.7|70985.9|70979.9|70983.8|70977.8|196
1758111600000|2025-09-17 12:20:00|70984.6|70978.6|70990.8|70984.8|70993.6|70986.6|70982.8|70976.7|236
1758111900000|2025-09-17 12:25:00|70990.7|70984.7|70985.4|70973.4|70991|70985|70982.9|70973.4|153
1758112200000|2025-09-17 12:30:00|70985.5|70973.5|70980.3|70974.3|70986.2|70976.4|70976.2|70968.4|262
1758112500000|2025-09-17 12:35:00|70980.2|70974.2|70976.6|70970.6|70980.8|70974.8|70976.3|70970.3|242
1758112800000|2025-09-17 12:40:00|70976.7|70970.7|70979.8|70973.8|70981.1|70975.1|70975.7|70969.7|190
1758113100000|2025-09-17 12:45:00|70979.9|70973.9|70973.5|70967.5|70980.7|70974.7|70971.5|70963.1|207
1758113400000|2025-09-17 12:50:00|70973.3|70967.3|70979.4|70973.4|70980.7|70974.7|70973.3|70967.3|221
1758113700000|2025-09-17 12:55:00|70978.4|70972.4|70978|70972|70981.2|70975.2|70976.9|70970.9|227
1758114000000|2025-09-17 13:00:00|70978.4|70972.4|70984.9|70978.9|70996.9|70987.5|70978.3|70971.3|568
1758114300000|2025-09-17 13:05:00|70984.4|70978.4|70977.4|70971.4|70987.9|70981|70976.4|70968.6|324
1758114600000|2025-09-17 13:10:00|70977.7|70971.7|70988.2|70976.2|70991.5|70982.5|70977.4|70970.4|241
1758114900000|2025-09-17 13:15:00|70985.2|70979.2|70988.7|70982.7|70993|70983.2|70985|70979|203
1758115200000|2025-09-17 13:20:00|70988.8|70982.8|70986|70980|70993.7|70987.7|70984.7|70978.7|204
1758115500000|2025-09-17 13:25:00|70985.9|70979.9|70987.6|70981.6|70988.3|70982.3|70982.7|70976.7|179
1758115800000|2025-09-17 13:30:00|70987.5|70981.5|70984.6|70978.6|70988.8|70982.8|70982.3|70976.3|230
1758116100000|2025-09-17 13:35:00|70984.7|70978.7|70977.6|70971.6|70985.1|70979.1|70975.7|70969.7|293
1758116400000|2025-09-17 13:40:00|70977.5|70971.5|70967|70961|70980.6|70974.6|70965.7|70959.7|246
1758116700000|2025-09-17 13:45:00|70966.8|70960.8|70965.6|70959.6|70973.1|70964.2|70963.6|70954.8|319
1758117000000|2025-09-17 13:50:00|70965.5|70959.5|70964.1|70958.1|70968.8|70961.4|70957.8|70951.8|352
1758117300000|2025-09-17 13:55:00|70963.7|70957.7|70962.6|70956.6|70968.2|70959.4|70959.5|70953.5|231
1758117600000|2025-09-17 14:00:00|70962.5|70956.5|70960.4|70954.4|70967.7|70961.7|70960.4|70954.4|288
1758117900000|2025-09-17 14:05:00|70960.5|70954.5|70959|70953|70965.6|70959.6|70958.3|70952.3|271
1758118200000|2025-09-17 14:10:00|70959.1|70953.1|70955.5|70949.5|70962.6|70956.6|70949.6|70941.7|270
1758118500000|2025-09-17 14:15:00|70955.4|70949.4|70948|70942|70957.4|70950.3|70947.4|70938.8|283
1758118800000|2025-09-17 14:20:00|70948.6|70942.6|70943.7|70937.7|70951|70942.9|70940.3|70932|321
1758119100000|2025-09-17 14:25:00|70943.6|70937.6|70954.9|70948.9|70955.3|70949.3|70941.9|70935.9|294
1758119400000|2025-09-17 14:30:00|70955.2|70949.2|70960.3|70954.3|70964.4|70958.4|70954.6|70948.6|227
1758119700000|2025-09-17 14:35:00|70960.4|70954.4|70960.7|70954.7|70965.6|70959.6|70960.1|70954.1|219
1758120000000|2025-09-17 14:40:00|70960.6|70954.6|70960.9|70954.9|70961.2|70955.2|70958.7|70952.7|222
1758120300000|2025-09-17 14:45:00|70961|70955|70958.2|70952.2|70964.8|70958.8|70957.5|70951.5|233
1758120600000|2025-09-17 14:50:00|70958.3|70952.3|70955.5|70949.5|70962.9|70956.9|70955.4|70949.4|241
1758120900000|2025-09-17 14:55:00|70955.6|70949.6|70963.1|70957.1|70967.4|70961.4|70951.2|70945.2|299
1758121200000|2025-09-17 15:00:00|70963.2|70957.2|70962.5|70956.5|70965.8|70959.8|70958.8|70952.8|280
1758121500000|2025-09-17 15:05:00|70962.6|70956.6|70957.6|70945.6|70966.1|70960.1|70952.4|70944.3|284
1758121800000|2025-09-17 15:10:00|70957.7|70945.7|70947.4|70941.4|70958.5|70949.7|70943.7|70933.7|255
1758122100000|2025-09-17 15:15:00|70947.5|70941.5|70949.5|70943.5|70953.2|70946.4|70946.6|70938.5|231
1758122400000|2025-09-17 15:20:00|70949.8|70943.8|70940.2|70934.2|70951.3|70945.3|70937|70931|288
1758122700000|2025-09-17 15:25:00|70940.1|70934.1|70937.4|70931.4|70944.3|70938.3|70937.4|70931.4|216
1758123000000|2025-09-17 15:30:00|70941.8|70929.8|70945.2|70939.2|70945.3|70939.3|70937.2|70928.4|212
1758123300000|2025-09-17 15:35:00|70945|70939|70944.5|70938.5|70945.7|70939.7|70943.1|70937.1|158
1758123600000|2025-09-17 15:40:00|70944.4|70938.4|70946|70940|70946.8|70940.8|70943.3|70937.3|160
1758123900000|2025-09-17 15:45:00|70946.1|70940.1|70948.3|70942.3|70949.6|70943.6|70945.3|70939.3|130
1758124200000|2025-09-17 15:50:00|70948.2|70942.2|70946.4|70940.4|70948.6|70942.6|70941.3|70935.3|177
1758124500000|2025-09-17 15:55:00|70946.2|70940.2|70946|70940|70947.1|70941.1|70943.6|70937.6|138
1758124800000|2025-09-17 16:00:00|70945.9|70939.9|70946.6|70940.6|70949.7|70941.6|70944.4|70937.4|165
1758125100000|2025-09-17 16:05:00|70946.7|70940.7|70949.1|70943.1|70949.7|70943.7|70946.3|70940.3|158
1758125400000|2025-09-17 16:10:00|70949.2|70943.2|70949.7|70943.7|70950.4|70944.4|70948|70942|81
1758125700000|2025-09-17 16:15:00|70949.8|70943.8|70948.4|70942.4|70949.9|70943.9|70944.1|70938.1|164
1758126000000|2025-09-17 16:20:00|70948.2|70942.2|70943.8|70937.8|70948.6|70942.6|70942.9|70934.5|133
1758126300000|2025-09-17 16:25:00|70943.9|70937.9|70943.5|70937.5|70946.7|70938.7|70942.9|70934.7|145
1758126600000|2025-09-17 16:30:00|70943.6|70937.6|70946.5|70940.5|70948|70942|70943.6|70937.6|118
1758126900000|2025-09-17 16:35:00|70946.6|70940.6|70944.6|70938.6|70946.9|70940.9|70943.6|70937.6|106
1758127200000|2025-09-17 16:40:00|70944.5|70938.5|70946.4|70940.4|70946.7|70940.7|70942.3|70936.3|103
1758127500000|2025-09-17 16:45:00|70946.5|70940.5|70946.3|70940.3|70948.2|70942.2|70943.5|70937.5|145
1758127800000|2025-09-17 16:50:00|70946.6|70940.6|70951.3|70945.3|70951.6|70945.4|70944.3|70938.3|143
1758128100000|2025-09-17 16:55:00|70951.2|70945.2|70947.8|70941.8|70951.2|70945.2|70946.7|70940.7|149
1758128400000|2025-09-17 17:00:00|70947.7|70941.7|70950.5|70944.5|70954|70946.5|70947.1|70938.8|153
1758128700000|2025-09-17 17:05:00|70950.4|70944.4|70949.6|70943.6|70953.2|70946.4|70948.7|70940.9|179
1758129000000|2025-09-17 17:10:00|70949.5|70943.5|70949.9|70943.9|70953.6|70945|70948.9|70940.9|144
1758129300000|2025-09-17 17:15:00|70950.1|70944.1|70950.1|70944.1|70955.1|70946|70949.3|70941.5|145
1758129600000|2025-09-17 17:20:00|70950.2|70944.2|70954.5|70942.5|70954.5|70945.7|70948.6|70942.4|92
1758129900000|2025-09-17 17:25:00|70951.6|70945.6|70948.4|70942.4|70953.6|70947.6|70948.2|70942.2|136
1758130200000|2025-09-17 17:30:00|70948.5|70942.5|70948.3|70942.3|70949.3|70943.3|70947.7|70941.7|104
1758130500000|2025-09-17 17:35:00|70948.4|70942.4|70945.1|70939.1|70948.6|70942.6|70944.1|70938.1|128
1758130800000|2025-09-17 17:40:00|70945|70939|70947.7|70941.7|70948.8|70942.8|70944|70938|203
1758131100000|2025-09-17 17:45:00|70947.9|70941.9|70947.6|70941.6|70948.1|70942.1|70945.2|70939.2|176
1758131400000|2025-09-17 17:50:00|70947.7|70941.7|70951.2|70945.2|70952.6|70946.6|70944.9|70938.9|180
1758131700000|2025-09-17 17:55:00|70952.3|70946.3|70973.1|70933.5|70973.2|70950.7|70951.1|70933.3|236
1758132000000|2025-09-17 18:00:00|70978.1|70926|70885.4|70873.4|70979|70935.3|70884.3|70872.3|892
1758132300000|2025-09-17 18:05:00|70885.3|70873.3|70866.4|70854.4|70893.8|70881.8|70857|70845|796
1758132600000|2025-09-17 18:10:00|70866.1|70854.1|70901.5|70889.5|70904.5|70892.5|70864.8|70852.8|801
1758132900000|2025-09-17 18:15:00|70902.2|70890.2|70874|70862|70909.4|70897.4|70864.7|70852.7|845
1758133200000|2025-09-17 18:20:00|70874.2|70862.2|70889.2|70877.2|70896.1|70884.4|70871.2|70859.2|783
1758133500000|2025-09-17 18:25:00|70890|70878|70896.2|70884.2|70899.9|70887.9|70884.1|70872.1|798
1758133800000|2025-09-17 18:30:00|70892.2|70886.2|70917|70905|70921.6|70909.6|70885.4|70874.6|901
1758134100000|2025-09-17 18:35:00|70917.1|70905.1|70945.6|70933.6|70949.3|70937.3|70916.7|70904.7|908
1758134400000|2025-09-17 18:40:00|70946.3|70934.3|70972.4|70960.4|70986.8|70974.8|70936.3|70924.3|1006
1758134700000|2025-09-17 18:45:00|70972.2|70960.2|70976.9|70964.9|71007.1|70995.1|70961.4|70955.3|880
1758135000000|2025-09-17 18:50:00|70977.9|70965.9|71013.2|71001.2|71017.9|71005.9|70977.5|70965.5|882
1758135300000|2025-09-17 18:55:00|71013.5|71001.5|70998.5|70986.5|71013.7|71001.7|70987.8|70975.8|895
1758135600000|2025-09-17 19:00:00|70998.3|70986.3|70975.3|70969.3|71000|70991|70975.3|70967.1|801
1758135900000|2025-09-17 19:05:00|70975.2|70969.2|70964.1|70952.1|70983.2|70976.1|70960.6|70948.6|658
1758136200000|2025-09-17 19:10:00|70964|70952|70987.1|70975.1|70992.3|70980.3|70960.2|70948.2|552
1758136500000|2025-09-17 19:15:00|70987|70975|70973.5|70961.5|70987|70978.5|70970.5|70961.4|649
1758136800000|2025-09-17 19:20:00|70974|70962|70959.3|70947.3|70975.1|70969.1|70958.1|70946.1|580
1758137100000|2025-09-17 19:25:00|70959.2|70947.2|70965.4|70953.4|70967.3|70957.1|70953.6|70944.5|391
1758137400000|2025-09-17 19:30:00|70967.6|70955.6|70968.3|70962.3|70977.3|70968.7|70967.5|70955.5|503
1758137700000|2025-09-17 19:35:00|70968.4|70962.4|70972.8|70966.8|70975.2|70966.9|70965.3|70956.6|444
1758138000000|2025-09-17 19:40:00|70972.5|70966.5|70969.1|70963.1|70974.3|70967.5|70967.2|70959.8|332
1758138300000|2025-09-17 19:45:00|70969.3|70963.3|70997.5|70985.5|70998.6|70987.2|70969.3|70963.3|455
1758138600000|2025-09-17 19:50:00|70997.4|70985.4|71007.6|70995.6|71013.3|71003.1|70996.3|70984.3|405
1758138900000|2025-09-17 19:55:00|71007.2|70995.2|71004.7|70992.7|71009.5|71000.5|70998.6|70990|378
1758139200000|2025-09-17 20:00:00|71004.8|70992.8|71004.7|70992.7|71006.6|70997.7|70998.9|70986.9|210
1758139500000|2025-09-17 20:05:00|71004.2|70992.2|71003.7|70991.7|71005|70993|71000.1|70988.1|132
1758139800000|2025-09-17 20:10:00|71003.8|70991.8|70994.9|70982.9|71004.5|70992.5|70991.9|70979.9|117
1758140100000|2025-09-17 20:15:00|70994.3|70982.3|71002.8|70990.8|71004.2|70992.2|70993.2|70981.2|198
1758140400000|2025-09-17 20:20:00|71002.7|70990.7|71012.7|71000.7|71017.1|71005.1|71002.7|70990.7|173
1758140700000|2025-09-17 20:25:00|71012.6|71000.6|71010|70998|71013.4|71001.4|71009.9|70997.9|127
1758141000000|2025-09-17 20:30:00|71010.2|70998.2|71011.6|70999.6|71013.7|71001.7|71010.2|70998.2|66
1758141300000|2025-09-17 20:35:00|71011.5|70999.5|71016.6|71004.6|71017.6|71006.9|71010.7|70998.7|121
1758141600000|2025-09-17 20:40:00|71016.5|71004.5|71024.9|71012.9|71024.9|71012.9|71016.1|71004.1|93
1758141900000|2025-09-17 20:45:00|71025|71013|71027.9|71015.9|71028.8|71016.8|71021.9|71009.9|161
1758142200000|2025-09-17 20:50:00|71027.8|71015.8|71029|71017|71029|71017|71027.6|71015.6|85
1758142500000|2025-09-17 20:55:00|71028.9|71016.9|71047.8|70998|71047.8|71019.6|71026.2|70992.6|95
1758142800000|2025-09-17 21:00:00|71050.8|70983.6|71037.8|70918.8|71059.2|70991.2|71037.8|70918.8|26
1758143100000|2025-09-17 21:05:00|71027.6|70908.6|71008.4|70889.4|71053.9|70934.9|70998|70879|90
1758143400000|2025-09-17 21:10:00|71007.6|70888.6|71030.3|70911.3|71037.6|70918.6|70995.9|70876.9|339
1758143700000|2025-09-17 21:15:00|71031.6|70912.6|71048.7|70929.7|71056.8|70937.8|71012.1|70893.1|434
1758144000000|2025-09-17 21:20:00|71048.9|70929.9|71064.3|70968.7|71070.3|70968.7|71025.7|70906.7|209
1758144300000|2025-09-17 21:25:00|71064.1|70967.8|71062.5|70967.6|71064.2|70968.9|71059.1|70962.8|80
1758144600000|2025-09-17 21:30:00|71060.7|70970.5|71054.2|70977.7|71062.3|70978.3|71053.8|70967.8|255
1758144900000|2025-09-17 21:35:00|71054.7|70976.7|71055.4|70980.6|71057.5|70980.6|71054.2|70975|102
1758145200000|2025-09-17 21:40:00|71055.3|70979.2|71053.5|70977.7|71056.1|70984.7|71052.8|70975|303
1758145500000|2025-09-17 21:45:00|71053.4|70978|71053|70973.3|71058.5|70978|71052.6|70970.4|221
1758145800000|2025-09-17 21:50:00|71052.9|70973.2|71056|70973.6|71057.5|70974.7|71052.2|70971.9|259
1758146100000|2025-09-17 21:55:00|71055.8|70973.7|71052.2|70974.6|71059.2|70975.2|71051.4|70970.1|333
1758146400000|2025-09-17 22:00:00|71057.4|70967.4|71045.6|70978.2|71067.9|70979.1|71044.9|70962.4|406
1758146700000|2025-09-17 22:05:00|71046|70978.6|71040|70982.5|71046.7|70984.3|71037.8|70977.4|409
1758147000000|2025-09-17 22:10:00|71040.3|70982.8|71039.1|70981.5|71044|70985.4|71035.4|70978.1|318
1758147300000|2025-09-17 22:15:00|71038.9|70985|71031.6|70991.8|71038.9|70992.5|71027.4|70982.8|332
1758147600000|2025-09-17 22:20:00|71031.7|70992.1|71021.7|70980.5|71035.6|70993.3|71021.3|70977.2|348
1758147900000|2025-09-17 22:25:00|71021.6|70980.7|71020.8|70985.3|71027.1|70985.8|71020.1|70978.5|351
1758148200000|2025-09-17 22:30:00|71021.1|70985.1|71024.5|70981|71028|70985.4|71020.5|70979.2|287
1758148500000|2025-09-17 22:35:00|71024.4|70981.1|71021.1|70984|71026.6|70986.4|71019.5|70976.7|254
1758148800000|2025-09-17 22:40:00|71021|70983.9|71032.2|70975.5|71033.9|70985.7|71020.1|70975.5|334
1758149100000|2025-09-17 22:45:00|71031.8|70975.1|71047.6|71017.6|71051.7|71026.8|71021.1|70974.6|361
1758149400000|2025-09-17 22:50:00|71048.4|71017|71029.8|71017.8|71048.4|71027.1|71028.1|71007.7|202
1758149700000|2025-09-17 22:55:00|71028.5|71016.5|71039|71008.6|71039.7|71018.2|71028|71007.7|148
1758150000000|2025-09-17 23:00:00|71038.9|71008.4|71037.8|71007.4|71039.6|71018.3|71026.9|71007.1|143
1758150300000|2025-09-17 23:05:00|71037.9|71007.5|71029.6|71017.6|71038.1|71018.3|71025.4|71006.4|151
1758150600000|2025-09-17 23:10:00|71029.1|71017.1|71028.6|71016.6|71036.4|71017.4|71026.2|71006.1|151
1758150900000|2025-09-17 23:15:00|71028.3|71016.3|71037.7|71007.3|71038.2|71017.5|71026.3|71006.2|145
1758151200000|2025-09-17 23:20:00|71037.6|71007.1|71024.3|71012.3|71038.7|71016.5|71024.1|71006.6|144
1758151500000|2025-09-17 23:25:00|71024.2|71012.2|71023.9|71011.9|71024.5|71012.5|71022.1|71010.1|149
1758151800000|2025-09-17 23:30:00|71024.1|71012.1|71028.1|71016.1|71029.2|71017.2|71023.9|71011.9|141
1758152100000|2025-09-17 23:35:00|71028.6|71016.6|71022.4|71010.4|71030|71018|71019.6|71007.6|184
1758152400000|2025-09-17 23:40:00|71022.3|71010.3|71025.9|71013.9|71026.7|71014.7|71018.3|71006.3|236
1758152700000|2025-09-17 23:45:00|71026.1|71014.1|71025|71013|71027.2|71015.2|71023.2|71011.2|154
1758153000000|2025-09-17 23:50:00|71024.9|71012.9|71020.1|71008.1|71026|71014|71018.1|71006.1|291
1758153300000|2025-09-17 23:55:00|71019.9|71007.9|71009.3|70997.3|71020.2|71008.2|71009.1|70997.1|408
1758153600000|2025-09-18 00:00:00|71009|70997|71011|70999|71018.7|71006.7|71005.6|70993.6|431
1758153900000|2025-09-18 00:05:00|71012.4|71000.4|71027.3|71015.3|71027.3|71015.3|71011.9|70999.9|250
1758154200000|2025-09-18 00:10:00|71027.2|71015.2|71037|71025|71038.1|71026.1|71027.2|71015.2|298
1758154500000|2025-09-18 00:15:00|71037.1|71025.1|71035.2|71023.2|71040.4|71028.4|71033|71021|325
1758154800000|2025-09-18 00:20:00|71035.5|71023.5|71031.9|71019.9|71036.6|71024.6|71029.2|71017.2|328
1758155100000|2025-09-18 00:25:00|71032.1|71020.1|71027.4|71015.4|71033.1|71021.1|71020.3|71008.3|285
1758155400000|2025-09-18 00:30:00|71027.1|71015.1|71020.6|71008.6|71027.4|71015.4|71015|71005.5|211
1758155700000|2025-09-18 00:35:00|71020.8|71008.8|71034.1|71022.1|71036|71026.7|71017.3|71008.1|278
1758156000000|2025-09-18 00:40:00|71034|71022|71029.6|71017.6|71034.6|71024|71027.7|71015.7|144
1758156300000|2025-09-18 00:45:00|71029.5|71017.5|71034.5|71022.5|71038.5|71028.3|71028.3|71016.6|270
1758156600000|2025-09-18 00:50:00|71034.4|71022.4|71026.2|71014.2|71037.4|71025.9|71024.5|71012.5|349
1758156900000|2025-09-18 00:55:00|71026|71014|71031|71019|71034.2|71024.6|71023.8|71011.8|350
1758157200000|2025-09-18 01:00:00|71030.7|71018.7|71018.2|71012.2|71030.7|71021.1|71012.2|71003.1|413
1758157500000|2025-09-18 01:05:00|71018|71012|71023|71017|71025.4|71017|71014.3|71005.4|306
1758157800000|2025-09-18 01:10:00|71023.4|71017.4|71034.9|71022.9|71035.3|71026.6|71019.5|71013.5|316
1758158100000|2025-09-18 01:15:00|71034.8|71022.8|71077.4|71065.4|71084.9|71072.9|71033.8|71021.8|532
1758158400000|2025-09-18 01:20:00|71077|71065|71067.6|71055.6|71077.4|71065.4|71066|71055.2|393
1758158700000|2025-09-18 01:25:00|71068.4|71056.4|71063.1|71051.1|71077.9|71065.9|71055.6|71045.8|408
1758159000000|2025-09-18 01:30:00|71063.3|71051.3|71057.7|71045.7|71086.9|71074.9|71057.3|71045.3|569
1758159300000|2025-09-18 01:35:00|71057.8|71045.8|71071.5|71059.5|71082|71071.6|71055.4|71043.9|487
1758159600000|2025-09-18 01:40:00|71071.3|71059.3|71076.9|71070.9|71080|71072.9|71064.7|71054.7|493
1758159900000|2025-09-18 01:45:00|71077.1|71071.1|71086.1|71080.1|71089.2|71083.2|71069.3|71063.3|436
1758160200000|2025-09-18 01:50:00|71086|71080|71081.9|71075.9|71090.4|71083.4|71076.2|71066.8|387
1758160500000|2025-09-18 01:55:00|71081.8|71075.8|71061.3|71055.3|71089.2|71079.8|71060.8|71054.8|445
1758160800000|2025-09-18 02:00:00|71061.1|71055.1|71068.4|71056.4|71071.5|71062.2|71055.2|71048.3|439
1758161100000|2025-09-18 02:05:00|71068.5|71056.5|71071|71065|71077.8|71067.5|71062.7|71054.1|405
1758161400000|2025-09-18 02:10:00|71070.5|71064.5|71060.7|71054.7|71071.6|71065.6|71056.9|71049.2|500
1758161700000|2025-09-18 02:15:00|71060.2|71054.2|71053|71047|71062.1|71056.1|71049.1|71043.1|329
1758162000000|2025-09-18 02:20:00|71053.6|71047.6|71034.5|71028.5|71053.8|71047.8|71033.8|71026.9|419
1758162300000|2025-09-18 02:25:00|71037.7|71025.7|71033.4|71027.4|71037.9|71030.3|71030.8|71022|348
1758162600000|2025-09-18 02:30:00|71033.9|71027.9|71055|71043|71055.2|71043.2|71033.4|71025.1|386
1758162900000|2025-09-18 02:35:00|71054.9|71042.9|71048.2|71042.2|71059.1|71053.1|71047.8|71040.1|374
1758163200000|2025-09-18 02:40:00|71048.3|71042.3|71053|71047|71053.3|71047.3|71046.8|71040.8|190
1758163500000|2025-09-18 02:45:00|71053.2|71047.2|71033.8|71027.8|71054.6|71048.6|71030.5|71021.4|332
1758163800000|2025-09-18 02:50:00|71033.5|71027.5|71036.4|71030.4|71039.5|71030.8|71024.6|71017.6|280
1758164100000|2025-09-18 02:55:00|71036.8|71030.8|71032.1|71026.1|71043.1|71033.9|71031.4|71025.4|365
1758164400000|2025-09-18 03:00:00|71031.5|71025.5|71034.5|71022.5|71035|71027.3|71026|71020|288
1758164700000|2025-09-18 03:05:00|71034.9|71022.9|71043.4|71031.4|71043.5|71035.1|71026.6|71020.6|268
1758165000000|2025-09-18 03:10:00|71043.3|71031.3|71041.4|71035.4|71048.1|71039.1|71039.8|71031.1|283
1758165300000|2025-09-18 03:15:00|71041.3|71035.3|71049|71043|71054.9|71045.8|71040.9|71031.7|273
1758165600000|2025-09-18 03:20:00|71048.7|71042.7|71049.2|71037.2|71051.7|71043.1|71045.1|71037.2|265
1758165900000|2025-09-18 03:25:00|71049.4|71037.4|71049.4|71043.4|71051.1|71045.1|71045.3|71037.4|179
1758166200000|2025-09-18 03:30:00|71049.5|71043.5|71046.9|71040.9|71057.4|71049.5|71045.6|71034.1|178
1758166500000|2025-09-18 03:35:00|71047|71041|71042.9|71036.9|71051.3|71042.7|71040.5|71031|165
1758166800000|2025-09-18 03:40:00|71043.1|71037.1|71047.2|71041.2|71047.3|71041.3|71042.8|71036.8|79
1758167100000|2025-09-18 03:45:00|71047.1|71041.1|71051.1|71045.1|71052.1|71046.1|71042.1|71036.1|185
1758167400000|2025-09-18 03:50:00|71051.2|71045.2|71048.1|71042.1|71051.9|71045.9|71043.1|71037.1|218
1758167700000|2025-09-18 03:55:00|71048.2|71042.2|71051.3|71045.3|71051.6|71045.6|71047.5|71041.5|209
1758168000000|2025-09-18 04:00:00|71050.6|71044.6|71050.4|71044.4|71055.3|71049.3|71049.4|71040.8|207
1758168300000|2025-09-18 04:05:00|71050.3|71044.3|71046.4|71040.4|71050.5|71044.5|71046.2|71036.1|141
1758168600000|2025-09-18 04:10:00|71046.3|71040.3|71047.7|71041.7|71050.6|71044.6|71045.9|71039.9|118
1758168900000|2025-09-18 04:15:00|71047.6|71041.6|71047.8|71041.8|71048.3|71042.3|71045.7|71039.7|76
1758169200000|2025-09-18 04:20:00|71047.9|71041.9|71051|71045|71051.6|71045.6|71047.9|71041.9|95
1758169500000|2025-09-18 04:25:00|71050.9|71044.9|71054|71048|71056.9|71048.4|71050.9|71043.9|217
1758169800000|2025-09-18 04:30:00|71054.1|71048.1|71062.5|71056.5|71063.4|71057.4|71054|71048|168
1758170100000|2025-09-18 04:35:00|71062.6|71056.6|71071.7|71059.7|71072.5|71061.4|71062.5|71056.4|193
1758170400000|2025-09-18 04:40:00|71071.8|71059.8|71064.5|71058.5|71071.8|71060.7|71061.7|71052|223
1758170700000|2025-09-18 04:45:00|71064.6|71058.6|71070|71058|71071.2|71061.8|71064.6|71056.1|166
1758171000000|2025-09-18 04:50:00|71069.4|71063.4|71066.5|71060.5|71072.8|71063.4|71063.6|71056.9|119
1758171300000|2025-09-18 04:55:00|71066.4|71060.4|71072.6|71060.6|71079|71068.7|71063.8|71057.8|268
1758171600000|2025-09-18 05:00:00|71072.5|71060.5|71065.5|71059.5|71072.8|71064.3|71063.7|71057.7|297
1758171900000|2025-09-18 05:05:00|71065.4|71059.4|71072.7|71066.7|71076.4|71067.7|71063.8|71057.2|282
1758172200000|2025-09-18 05:10:00|71072.4|71066.4|71072.7|71066.7|71078|71069.6|71071.9|71063.5|293
1758172500000|2025-09-18 05:15:00|71072.5|71066.5|71071.8|71065.8|71073.4|71067.4|71069.7|71063.7|214
1758172800000|2025-09-18 05:20:00|71075.3|71063.3|71074.5|71068.5|71076.3|71069.8|71071.8|71063.3|203
1758173100000|2025-09-18 05:25:00|71074.6|71068.6|71074.4|71068.4|71076.8|71070.8|71069.9|71063.9|225
1758173400000|2025-09-18 05:30:00|71074.3|71068.3|71072.8|71066.8|71077.1|71071.1|71072.4|71066.4|287
1758173700000|2025-09-18 05:35:00|71072.5|71066.5|71074.1|71068.1|71079|71069.9|71068.5|71061.8|177
1758174000000|2025-09-18 05:40:00|71074.2|71068.2|71074.1|71068.1|71080.6|71071.3|71072.8|71065.2|163
1758174300000|2025-09-18 05:45:00|71074.2|71068.2|71083|71071|71085.5|71077.2|71074.2|71068.2|244
1758174600000|2025-09-18 05:50:00|71082.8|71070.8|71092.5|71080.5|71092.6|71082|71076.8|71069.9|275
1758174900000|2025-09-18 05:55:00|71092.2|71080.2|71090.4|71084.4|71096|71087.6|71086.9|71078.3|312
1758175200000|2025-09-18 06:00:00|71090|71084|71098.6|71086.6|71100.3|71091.4|71081.9|71075.9|421
1758175500000|2025-09-18 06:05:00|71098.4|71086.4|71089.1|71077.1|71100.4|71092|71089.1|71077.1|508
1758175800000|2025-09-18 06:10:00|71088.2|71076.2|71084.5|71078.5|71094.6|71087.2|71084.5|71075.9|488
1758176100000|2025-09-18 06:15:00|71084.7|71078.7|71082.2|71076.2|71087.3|71081.3|71076.3|71069|366
1758176400000|2025-09-18 06:20:00|71082.4|71076.4|71086.7|71080.7|71091.5|71083.2|71080.5|71068.5|485
1758176700000|2025-09-18 06:25:00|71086.5|71080.5|71083.7|71071.7|71087.9|71081.9|71079.6|71070.6|382
1758177000000|2025-09-18 06:30:00|71083.8|71071.8|71086|71080|71088.9|71082.9|71081.8|71071.5|360
1758177300000|2025-09-18 06:35:00|71086.3|71080.3|71083.4|71077.4|71088.6|71082.6|71082.3|71073.3|334
1758177600000|2025-09-18 06:40:00|71083.5|71077.5|71075.5|71069.5|71088.1|71079|71073.2|71064.6|477
1758177900000|2025-09-18 06:45:00|71075.1|71069.1|71072.1|71066.1|71077.7|71071|71066.3|71057.5|440
1758178200000|2025-09-18 06:50:00|71071.8|71065.8|71067.6|71061.6|71072.7|71066.7|71064|71055.5|373
1758178500000|2025-09-18 06:55:00|71067.5|71061.5|71068.3|71062.3|71073.3|71067.3|71065.1|71057.2|389
1758178800000|2025-09-18 07:00:00|71068.4|71062.4|71053.5|71047.5|71070.1|71064.1|71050.9|71044.9|399
1758179100000|2025-09-18 07:05:00|71053.6|71047.6|71049.9|71043.9|71058|71048.1|71047.9|71039.2|438
1758179400000|2025-09-18 07:10:00|71050.1|71044.1|71039|71033|71050.7|71044.7|71034.7|71028.7|374
1758179700000|2025-09-18 07:15:00|71038.9|71032.9|71041.9|71035.9|71045.6|71037.7|71036.6|71030.6|350
1758180000000|2025-09-18 07:20:00|71042|71036|71044.1|71038.1|71051.9|71042.8|71041.6|71035.6|318
1758180300000|2025-09-18 07:25:00|71043.9|71037.9|71037.3|71031.3|71048.9|71041.8|71034.6|71028.6|330
1758180600000|2025-09-18 07:30:00|71037.2|71031.2|71043.8|71037.8|71047.5|71038.4|71034.7|71028.4|319
1758180900000|2025-09-18 07:35:00|71043.9|71037.9|71037.7|71031.7|71050|71044|71035|71029|403
1758181200000|2025-09-18 07:40:00|71038.3|71032.3|71033.1|71027.1|71039.9|71033.9|71030.6|71023.3|403
1758181500000|2025-09-18 07:45:00|71033.2|71027.2|71034.7|71028.7|71037.8|71031.8|71028.5|71022.5|335
1758181800000|2025-09-18 07:50:00|71035.3|71029.3|71039|71033|71039.7|71033.7|71030.8|71021.4|327
1758182100000|2025-09-18 07:55:00|71039.1|71033.1|71040.4|71034.4|71042.7|71036.6|71036.5|71027.6|349
1758182400000|2025-09-18 08:00:00|71040.5|71034.5|71039.9|71033.9|71048.5|71040.3|71039.5|71033.5|337
1758182700000|2025-09-18 08:05:00|71040|71034|71041.9|71035.9|71046.7|71040.7|71039.4|71033.4|238
1758183000000|2025-09-18 08:10:00|71042|71036|71046.3|71040.3|71047.7|71041.7|71040.6|71034.6|233
1758183300000|2025-09-18 08:15:00|71045.8|71039.8|71052.1|71046.1|71053.9|71047.9|71045.5|71039.5|312
1758183600000|2025-09-18 08:20:00|71052|71046|71054.4|71048.4|71060.9|71054.9|71051.9|71045.9|294
1758183900000|2025-09-18 08:25:00|71054.6|71048.6|71050.1|71044.1|71058.2|71049.4|71046.2|71040.2|305
1758184200000|2025-09-18 08:30:00|71049.8|71043.8|71052.6|71046.6|71053.5|71047.5|71048.4|71039.6|302
1758184500000|2025-09-18 08:35:00|71052.4|71046.4|71058.6|71052.6|71059.6|71053.6|71051.1|71045.1|266
1758184800000|2025-09-18 08:40:00|71058.8|71052.8|71052.1|71046.1|71060.1|71054.1|71047.5|71041.5|308
1758185100000|2025-09-18 08:45:00|71051.9|71045.9|71048.3|71042.3|71052.4|71046.4|71047.9|71041.9|214
1758185400000|2025-09-18 08:50:00|71049.4|71043.4|71051.7|71045.7|71052.6|71046.6|71046.2|71039.2|285
1758185700000|2025-09-18 08:55:00|71051.9|71045.9|71050.1|71044.1|71056.2|71050.2|71047.7|71041.7|348
1758186000000|2025-09-18 09:00:00|71049.8|71043.8|71046.4|71040.4|71056.9|71049.5|71046.4|71037.8|332
1758186300000|2025-09-18 09:05:00|71046.2|71040.2|71040.2|71034.2|71049.8|71040.8|71035.8|71027.1|315
1758186600000|2025-09-18 09:10:00|71040|71034|71032.3|71026.3|71040.4|71034.4|71032.2|71024.4|293
1758186900000|2025-09-18 09:15:00|71032.4|71026.4|71042.3|71036.3|71045.8|71036.9|71029.7|71022.1|289
1758187200000|2025-09-18 09:20:00|71042.4|71036.4|71045.6|71033.6|71046.8|71037.1|71039.4|71030.6|270
1758187500000|2025-09-18 09:25:00|71045.5|71033.5|71044.8|71032.8|71046.3|71036.9|71039.1|71029.7|251
1758187800000|2025-09-18 09:30:00|71045.2|71033.2|71045.4|71033.4|71047.3|71036|71040.9|71031.6|234
1758188100000|2025-09-18 09:35:00|71045.1|71033.1|71033.6|71027.6|71046.3|71037.2|71031.1|71024.8|308
1758188400000|2025-09-18 09:40:00|71033.5|71027.5|71036.7|71030.7|71037.2|71031.2|71029.8|71022.3|336
1758188700000|2025-09-18 09:45:00|71036.8|71030.8|71033.7|71027.7|71037.1|71031.1|71028.5|71022.5|285
1758189000000|2025-09-18 09:50:00|71033.8|71027.8|71033|71027|71035.3|71028.7|71030.6|71022.4|260
1758189300000|2025-09-18 09:55:00|71032.1|71026.1|71026.4|71020.4|71036.8|71028.5|71021|71015|297
1758189600000|2025-09-18 10:00:00|71025.1|71019.1|71027.1|71021.1|71031.8|71023.4|71019.8|71012.5|248
1758189900000|2025-09-18 10:05:00|71027.2|71021.2|71027|71021|71033.9|71024.9|71025.7|71019.7|176
1758190200000|2025-09-18 10:10:00|71027.3|71021.3|71032.7|71026.7|71034.9|71026.7|71025.2|71019|164
1758190500000|2025-09-18 10:15:00|71035.5|71023.5|71031|71025|71035.5|71026.9|71029.7|71022|191
1758190800000|2025-09-18 10:20:00|71031.1|71025.1|71023.4|71017.4|71031.8|71025.8|71022.2|71016.2|194
1758191100000|2025-09-18 10:25:00|71023.3|71017.3|71026.8|71020.8|71028.6|71022.6|71023.3|71017.3|236
1758191400000|2025-09-18 10:30:00|71026.6|71020.6|71025.6|71013.6|71031|71021.6|71024|71012|213
1758191700000|2025-09-18 10:35:00|71025.5|71013.5|71022.4|71016.4|71026.8|71017.1|71021.3|71012.6|172
1758192000000|2025-09-18 10:40:00|71022.3|71016.3|71020.5|71008.5|71025.1|71016.5|71018.9|71008.3|190
1758192300000|2025-09-18 10:45:00|71020.6|71008.6|71014.3|71008.3|71020.6|71009.9|71011.7|71002.4|197
1758192600000|2025-09-18 10:50:00|71014.2|71008.2|71011.6|71005.6|71015.6|71008.2|71009.7|71000.9|200
1758192900000|2025-09-18 10:55:00|71011.5|71005.5|71009.6|71003.6|71011.8|71005.8|71007|71001|159
1758193200000|2025-09-18 11:00:00|71009.8|71003.8|71001.8|70995.8|71012.6|71006.6|71001.8|70995.8|274
1758193500000|2025-09-18 11:05:00|71002.1|70996.1|71013.7|71001.7|71015.7|71005.9|70997.1|70991.1|310
1758193800000|2025-09-18 11:10:00|71013.5|71001.5|71014.8|71002.8|71017.6|71008.5|71008.7|71000.7|265
1758194100000|2025-09-18 11:15:00|71014.9|71002.9|71016.1|71004.1|71018.5|71006.5|71012.3|71002.4|193
1758194400000|2025-09-18 11:20:00|71016.3|71004.3|71018.5|71012.5|71018.6|71012.6|71013.1|71004.1|262
1758194700000|2025-09-18 11:25:00|71018.4|71012.4|71016.7|71010.7|71022.2|71013.1|71015.6|71008.5|212
1758195000000|2025-09-18 11:30:00|71016.5|71010.5|71022.8|71016.8|71023.6|71017.6|71014.7|71008.7|151
1758195300000|2025-09-18 11:35:00|71022.7|71016.7|71021.6|71015.6|71023.4|71017|71016.7|71010.1|217
1758195600000|2025-09-18 11:40:00|71021.8|71015.8|71022|71016|71026.4|71020.4|71021.3|71015.3|254
1758195900000|2025-09-18 11:45:00|71022.2|71016.2|71025.9|71019.9|71028.4|71022.4|71021.9|71015.9|199
1758196200000|2025-09-18 11:50:00|71025.6|71019.6|71025.4|71019.4|71027.6|71021.6|71024.3|71018.3|213
1758196500000|2025-09-18 11:55:00|71025.1|71019.1|71022.7|71016.7|71025.2|71019.2|71020|71014|223
1758196800000|2025-09-18 12:00:00|71022.6|71016.6|71023|71017|71026|71020|71021.4|71015.4|273
1758197100000|2025-09-18 12:05:00|71022.9|71016.9|71031.3|71025.3|71032.4|71025.4|71021|71015|299
1758197400000|2025-09-18 12:10:00|71031.4|71025.4|71032.2|71026.2|71035.4|71027.1|71028.1|71022.1|244
1758197700000|2025-09-18 12:15:00|71032|71026|71031.5|71025.5|71036.4|71028.1|71028|71021.8|290
1758198000000|2025-09-18 12:20:00|71032|71026|71031|71025|71037.2|71028.6|71028.1|71021.5|340
1758198300000|2025-09-18 12:25:00|71030.9|71024.9|71029.9|71017.9|71034|71025.6|71028.1|71017.9|215
1758198600000|2025-09-18 12:30:00|71030.4|71018.4|71052.5|71040.5|71052.5|71043.9|71030.4|71018.4|494
1758198900000|2025-09-18 12:35:00|71052.6|71040.6|71040.2|71034.2|71052.6|71042.3|71039|71033|462
1758199200000|2025-09-18 12:40:00|71040.3|71034.3|71042.1|71036.1|71047|71041|71040|71032|342
1758199500000|2025-09-18 12:45:00|71042.2|71036.2|71042|71036|71043.4|71037.4|71037.7|71031.7|314
1758199800000|2025-09-18 12:50:00|71042.1|71036.1|71049.2|71037.2|71052.5|71042.9|71042.1|71036.1|310
1758200100000|2025-09-18 12:55:00|71049.3|71037.3|71059.4|71047.4|71059.6|71048.3|71044.7|71036|408
1758200400000|2025-09-18 13:00:00|71059.9|71047.9|71060.6|71054.6|71075.7|71066.2|71055.8|71046.5|525
1758200700000|2025-09-18 13:05:00|71060.5|71054.5|71051.9|71045.9|71068.7|71061.5|71051.1|71043.9|501
1758201000000|2025-09-18 13:10:00|71052|71046|71057.8|71051.8|71067.7|71058.5|71051.6|71045.6|421
1758201300000|2025-09-18 13:15:00|71058.2|71052.2|71065.9|71059.9|71069.8|71061.4|71054.7|71047.5|362
1758201600000|2025-09-18 13:20:00|71066|71060|71067.3|71061.3|71071.6|71063.1|71064|71054.7|392
1758201900000|2025-09-18 13:25:00|71067.1|71061.1|71063.3|71057.3|71067.6|71061.6|71059.8|71052.9|332
1758202200000|2025-09-18 13:30:00|71063.2|71057.2|71072.6|71066.6|71074.5|71068.5|71061.9|71055.9|439
1758202500000|2025-09-18 13:35:00|71073.3|71067.3|71091.4|71085.4|71092|71086|71071|71065|533
1758202800000|2025-09-18 13:40:00|71091.3|71085.3|71125.8|71113.8|71127|71115.5|71090.4|71084.4|681
1758203100000|2025-09-18 13:45:00|71126|71114|71138.6|71126.6|71141.3|71129.3|71119.6|71109.2|667
1758203400000|2025-09-18 13:50:00|71138.7|71126.7|71137.5|71131.5|71139.7|71132.1|71123.2|71114.8|609
1758203700000|2025-09-18 13:55:00|71137.6|71131.6|71104.9|71092.9|71140.5|71134.5|71104|71092.9|553
1758204000000|2025-09-18 14:00:00|71105.5|71093.5|71088.3|71082.3|71112.4|71102.6|71085.7|71079.7|613
1758204300000|2025-09-18 14:05:00|71088|71082|71102.5|71090.5|71105.4|71096.4|71086.4|71080.4|645
1758204600000|2025-09-18 14:10:00|71102.6|71090.6|71102.2|71096.2|71105.4|71098|71092.4|71083.8|498
1758204900000|2025-09-18 14:15:00|71102.3|71096.3|71103.1|71097.1|71108.6|71099.5|71096.1|71087.9|428
1758205200000|2025-09-18 14:20:00|71102.6|71096.6|71104.2|71098.2|71110.3|71103.1|71100|71091.3|427
1758205500000|2025-09-18 14:25:00|71104.8|71098.8|71095.1|71089.1|71107.7|71098.9|71091|71081.1|497
1758205800000|2025-09-18 14:30:00|71095|71089|71102.2|71090.2|71102.6|71092.6|71087.8|71077.8|519
1758206100000|2025-09-18 14:35:00|71102.3|71090.3|71119.4|71107.4|71119.9|71107.9|71098|71089.3|535
1758206400000|2025-09-18 14:40:00|71119.9|71107.9|71121.2|71109.2|71123.6|71112.7|71112.9|71100.9|507
1758206700000|2025-09-18 14:45:00|71121.9|71109.9|71114.5|71108.5|71123.8|71111.8|71108.9|71098|598
1758207000000|2025-09-18 14:50:00|71114.6|71108.6|71137.5|71131.5|71143.1|71133.4|71114.6|71103.6|525
1758207300000|2025-09-18 14:55:00|71137.3|71131.3|71129.8|71123.8|71139.9|71131.3|71128.3|71119.4|448
1758207600000|2025-09-18 15:00:00|71129.9|71123.9|71115.4|71109.4|71130.6|71124|71110.7|71100.6|388
1758207900000|2025-09-18 15:05:00|71115.3|71109.3|71124.2|71118.2|71125.7|71118.9|71110|71104|476
1758208200000|2025-09-18 15:10:00|71124|71118|71127.1|71121.1|71136|71124|71121.1|71115.1|479
1758208500000|2025-09-18 15:15:00|71127|71121|71111.7|71105.7|71130.4|71124.4|71111.6|71105.6|461
1758208800000|2025-09-18 15:20:00|71111.9|71105.9|71108.4|71102.4|71116|71108.1|71106.5|71098|366
1758209100000|2025-09-18 15:25:00|71108.5|71102.5|71111.8|71105.8|71116|71108|71107.7|71098.3|361
1758209400000|2025-09-18 15:30:00|71112.2|71106.2|71113.9|71107.9|71118.9|71110.7|71111.3|71102.3|314
1758209700000|2025-09-18 15:35:00|71114|71108|71123.9|71117.9|71123.9|71117.9|71113.7|71107.7|297
1758210000000|2025-09-18 15:40:00|71124.3|71118.3|71132.1|71126.1|71132.5|71126.5|71124.1|71118.1|316
1758210300000|2025-09-18 15:45:00|71131.7|71125.7|71127.8|71121.8|71136.8|71127.8|71126|71117.1|255
1758210600000|2025-09-18 15:50:00|71127.9|71121.9|71131.6|71125.6|71136.7|71126.6|71127.8|71119.9|196
1758210900000|2025-09-18 15:55:00|71131.5|71125.5|71128|71122|71136.4|71125.5|71126.8|71119|273
1758211200000|2025-09-18 16:00:00|71127.4|71121.4|71113.6|71107.6|71130.8|71121.5|71109.3|71100.8|374
1758211500000|2025-09-18 16:05:00|71114.4|71108.4|71116|71110|71117.6|71110.9|71107.5|71099.5|334
1758211800000|2025-09-18 16:10:00|71116.3|71110.3|71117|71111|71120.8|71114.8|71115.4|71109.4|306
1758212100000|2025-09-18 16:15:00|71117.3|71111.3|71121.5|71115.5|71122.2|71116.2|71110.3|71104.3|307
1758212400000|2025-09-18 16:20:00|71121.9|71115.9|71119.9|71113.9|71126.3|71120.2|71119.8|71110.1|238
1758212700000|2025-09-18 16:25:00|71119.8|71113.8|71121.4|71115.4|71125|71115.7|71119|71110.5|242
1758213000000|2025-09-18 16:30:00|71121.5|71115.5|71121.5|71115.5|71128.3|71119.5|71120|71113.2|172
1758213300000|2025-09-18 16:35:00|71121.6|71115.6|71116.9|71110.9|71122.5|71116.5|71116.5|71110.5|179
1758213600000|2025-09-18 16:40:00|71117|71111|71115.7|71109.7|71120.5|71112.6|71114.9|71106.1|189
1758213900000|2025-09-18 16:45:00|71115.6|71109.6|71115.4|71103.4|71118.3|71109.7|71112.5|71103.4|215
1758214200000|2025-09-18 16:50:00|71115.5|71103.5|71104.6|71098.6|71117.5|71107.2|71104.3|71097|223
1758214500000|2025-09-18 16:55:00|71104.7|71098.7|71106.7|71100.7|71111.7|71102.4|71103.6|71094.4|219
1758214800000|2025-09-18 17:00:00|71106.8|71100.8|71104.5|71098.5|71111.9|71102.6|71102.1|71091.5|268
1758215100000|2025-09-18 17:05:00|71104.6|71098.6|71104.2|71098.2|71110.7|71101.3|71102.6|71093.2|261
1758215400000|2025-09-18 17:10:00|71103.9|71097.9|71104.8|71092.8|71107.6|71097.9|71102.1|71090.1|317
1758215700000|2025-09-18 17:15:00|71105.2|71093.2|71104.6|71092.6|71105.4|71093.4|71102.5|71090.5|209
1758216000000|2025-09-18 17:20:00|71104.7|71092.7|71096.4|71090.4|71104.7|71092.8|71093.5|71087.4|264
1758216300000|2025-09-18 17:25:00|71096.3|71090.3|71095.6|71089.6|71099.5|71090.7|71093.2|71083.8|269
1758216600000|2025-09-18 17:30:00|71095.7|71089.7|71094.2|71082.2|71097.3|71089.7|71091.3|71079.3|219
1758216900000|2025-09-18 17:35:00|71093.9|71081.9|71092.5|71080.5|71096.4|71085.5|71090.1|71080.5|207
1758217200000|2025-09-18 17:40:00|71092.8|71080.8|71093.7|71081.7|71095.4|71084.3|71089.9|71080.7|185
1758217500000|2025-09-18 17:45:00|71093.6|71081.6|71093.4|71087.4|71096.8|71087.4|71089.8|71080.4|194
1758217800000|2025-09-18 17:50:00|71093.2|71087.2|71093.9|71087.9|71098|71091.9|71093.2|71085.1|196
1758218100000|2025-09-18 17:55:00|71094|71088|71097.3|71091.3|71100.6|71092.4|71093.3|71087|282
1758218400000|2025-09-18 18:00:00|71097.4|71091.4|71098.1|71092.1|71101.4|71095.4|71097.2|71088.5|271
1758218700000|2025-09-18 18:05:00|71098|71092|71098.4|71092.4|71101.4|71095.4|71097.1|71088.3|181
1758219000000|2025-09-18 18:10:00|71098.2|71092.2|71093.7|71087.7|71098.7|71092.7|71093.1|71087.1|128
1758219300000|2025-09-18 18:15:00|71093.9|71087.9|71094.8|71088.8|71095.9|71089.9|71092.4|71086.4|126
1758219600000|2025-09-18 18:20:00|71094.7|71088.7|71097.7|71085.7|71099.1|71090.5|71092.5|71084.5|191
1758219900000|2025-09-18 18:25:00|71098|71086|71094.4|71088.4|71098.1|71088.4|71092.2|71083.8|151
1758220200000|2025-09-18 18:30:00|71094.3|71088.3|71098.6|71092.6|71098.8|71092.8|71093.7|71087.7|151
1758220500000|2025-09-18 18:35:00|71098.5|71092.5|71101.3|71095.3|71102.5|71096.5|71098.2|71092.2|175
1758220800000|2025-09-18 18:40:00|71101.2|71095.2|71106.6|71100.6|71106.6|71100.6|71100.8|71094.8|170
1758221100000|2025-09-18 18:45:00|71106.5|71100.5|71102.2|71096.2|71106.7|71100.7|71100.9|71094.9|208
1758221400000|2025-09-18 18:50:00|71102|71096|71099.1|71093.1|71102.4|71096.4|71098.7|71092.7|214
1758221700000|2025-09-18 18:55:00|71099.5|71093.5|71102.7|71096.7|71104|71096.7|71098.4|71091.5|244
1758222000000|2025-09-18 19:00:00|71102.8|71096.8|71105.5|71093.5|71107.2|71098.2|71101.2|71092.7|237
1758222300000|2025-09-18 19:05:00|71105.3|71093.3|71094.5|71082.5|71105.5|71096.2|71093|71081|220
1758222600000|2025-09-18 19:10:00|71094.7|71082.7|71089|71077|71096.5|71084.5|71085.5|71076.8|421
1758222900000|2025-09-18 19:15:00|71088.8|71076.8|71088.3|71076.3|71089.7|71080.5|71084.6|71075|281
1758223200000|2025-09-18 19:20:00|71088.1|71076.1|71087.9|71075.9|71089.6|71079.1|71083.2|71074.4|301
1758223500000|2025-09-18 19:25:00|71088|71076|71086.9|71080.9|71088.5|71080.9|71084.6|71076|211
1758223800000|2025-09-18 19:30:00|71087.1|71081.1|71092.5|71086.5|71095.6|71087.2|71085.9|71079.9|304
1758224100000|2025-09-18 19:35:00|71092.6|71086.6|71091.3|71085.3|71095.3|71086.7|71090.8|71082.9|260
1758224400000|2025-09-18 19:40:00|71091.1|71085.1|71090.7|71084.7|71092.9|71086.9|71088.6|71082.6|315
1758224700000|2025-09-18 19:45:00|71090.6|71084.6|71089.8|71083.8|71092.1|71086.1|71089.7|71083.7|173
1758225000000|2025-09-18 19:50:00|71090.7|71084.7|71088.9|71082.9|71091|71085|71088.8|71082.8|127
1758225300000|2025-09-18 19:55:00|71089.1|71083.1|71092.8|71086.8|71093.3|71087.3|71088.6|71082.6|201
1758225600000|2025-09-18 20:00:00|71093.3|71087.3|71092.6|71080.6|71098.8|71090.1|71088.2|71079.1|175
1758225900000|2025-09-18 20:05:00|71092.4|71080.4|71092.3|71080.3|71092.5|71080.5|71091|71079|53
1758226200000|2025-09-18 20:10:00|71092.4|71080.4|71088.4|71076.4|71092.6|71083.7|71088.4|71076.4|81
1758226500000|2025-09-18 20:15:00|71088.7|71076.7|71086.3|71080.3|71089.5|71080.4|71085.9|71076.6|45
1758226800000|2025-09-18 20:20:00|71086.1|71080.1|71086.9|71080.9|71087.2|71081.2|71086|71080|73
1758227100000|2025-09-18 20:25:00|71087|71081|71086.7|71080.7|71090.2|71081.2|71084.7|71076.1|94
1758227400000|2025-09-18 20:30:00|71089.7|71077.7|71092.7|71080.7|71092.7|71080.7|71089.7|71077.7|58
1758227700000|2025-09-18 20:35:00|71092.8|71080.8|71092.7|71080.7|71093.6|71081.6|71092|71080|70
1758228000000|2025-09-18 20:40:00|71092.6|71080.6|71091|71079|71092.7|71080.7|71091|71079|70
1758228300000|2025-09-18 20:45:00|71090.9|71078.9|71094.1|71082.1|71094.8|71082.8|71088.3|71076.3|137
1758228600000|2025-09-18 20:50:00|71093.9|71081.9|71094.6|71082.6|71096.2|71084.2|71093.5|71081.5|96
1758228900000|2025-09-18 20:55:00|71093|71081|71123.4|71069.2|71123.4|71083.6|71092.9|71069|106
1758229200000|2025-09-18 21:00:00|71125.6|71069.6|71107.6|71018.5|71127.1|71069.8|71107.6|71018.5|15
1758229500000|2025-09-18 21:05:00|71095.1|71024.8|71147.1|71028.1|71150.3|71033.9|71095.1|71022.7|94
1758229800000|2025-09-18 21:10:00|71149|71031.8|71148.6|71029.6|71154.2|71049.8|71126.6|71022|294
1758230100000|2025-09-18 21:15:00|71149.3|71036.9|71143|71024|71153.1|71041.3|71139.1|71023.5|285
1758230400000|2025-09-18 21:20:00|71142.5|71023.5|71147.4|71037.8|71147.4|71037.8|71134.9|71022.4|326
1758230700000|2025-09-18 21:25:00|71143.6|71031.4|71142.9|71043.7|71148.4|71043.7|71138.1|71031|231
1758231000000|2025-09-18 21:30:00|71141.8|71043.8|71142|71048|71144.2|71066.8|71130.7|71042.7|307
1758231300000|2025-09-18 21:35:00|71141|71048.3|71124.8|71052.3|71143.7|71057.7|71113.4|71041.1|413
1758231600000|2025-09-18 21:40:00|71125|71052.9|71125.4|71053|71132.1|71059.9|71120.8|71046|398
1758231900000|2025-09-18 21:45:00|71125.9|71052.6|71128.7|71032.5|71132.9|71053.4|71103.8|71021.3|446
1758232200000|2025-09-18 21:50:00|71128.8|71032.8|71123.7|71037.5|71128.8|71040.9|71120.6|71032.6|840
1758232500000|2025-09-18 21:55:00|71123.5|71038.5|71124.4|71032.1|71131.6|71039.6|71123|71028.5|468
1758232800000|2025-09-18 22:00:00|71125.5|71026.4|71111.4|71045.1|71130.8|71053.7|71105.6|71026.4|512
1758233100000|2025-09-18 22:05:00|71111.7|71045.3|71107.6|71049.3|71113.9|71056.7|71101.5|71039.3|429
1758233400000|2025-09-18 22:10:00|71107.8|71049.2|71114.9|71046.3|71122.9|71061.4|71100.8|71043.9|453
1758233700000|2025-09-18 22:15:00|71115.3|71046.1|71121.7|71060.3|71125.9|71060.4|71106.1|71043.2|523
1758234000000|2025-09-18 22:20:00|71121.6|71060.8|71095.5|71063.7|71134.1|71097|71095.5|71048.9|419
1758234300000|2025-09-18 22:25:00|71095.1|71063.4|71097.8|71051.2|71136.5|71087.1|71092.3|71037.7|489
1758234600000|2025-09-18 22:30:00|71097.6|71051.5|71116.6|71052.8|71128.6|71072.2|71092.2|71047.6|421
1758234900000|2025-09-18 22:35:00|71116.2|71052.4|71122.7|71074|71136.8|71088.9|71111.8|71044.9|469
1758235200000|2025-09-18 22:40:00|71122.6|71073.9|71107.3|71059.7|71125.4|71076.5|71100.3|71050.5|375
1758235500000|2025-09-18 22:45:00|71107|71059.4|71117.5|71049.2|71136.4|71087.6|71107|71044.8|457
1758235800000|2025-09-18 22:50:00|71117.4|71049.1|71095.1|71056.8|71121.3|71070.4|71090.2|71034.4|421
1758236100000|2025-09-18 22:55:00|71094.6|71056.6|71106.4|71067.8|71106.6|71070.3|71092.4|71054.5|283
1758236400000|2025-09-18 23:00:00|71106|71068.2|71096.6|71055.1|71106.8|71080.9|71092.6|71053.3|218
1758236700000|2025-09-18 23:05:00|71096.9|71055.4|71094|71058.1|71097.1|71059.2|71091.1|71054.7|257
1758237000000|2025-09-18 23:10:00|71093.7|71057.9|71099.1|71066.3|71106.6|71068.5|71089.8|71054.6|290
1758237300000|2025-09-18 23:15:00|71099.9|71067.1|71100.3|71066.4|71104|71075.5|71086.4|71065.5|238
1758237600000|2025-09-18 23:20:00|71101.3|71067.6|71098.3|71067.3|71102.1|71078.7|71085.3|71065.8|281
1758237900000|2025-09-18 23:25:00|71088.5|71076.5|71110.2|71066.3|71110.2|71082.4|71086.1|71066.3|413
1758238200000|2025-09-18 23:30:00|71112|71070.1|71106|71059.8|71116.1|71082.8|71094.5|71052.3|404
1758238500000|2025-09-18 23:35:00|71104.7|71058.8|71100.2|71059.4|71108.6|71065.7|71094.2|71055.5|316
1758238800000|2025-09-18 23:40:00|71099.4|71059.7|71096.7|71059.6|71104.5|71071.4|71083|71050.1|476
1758239100000|2025-09-18 23:45:00|71096.6|71059.5|71079.2|71067.2|71098|71069.1|71077.9|71053.3|417
1758239400000|2025-09-18 23:50:00|71079.3|71067.3|71079.8|71067.8|71080|71068|71077.6|71065.6|356
1758239700000|2025-09-18 23:55:00|71079.7|71067.7|71083.8|71071.8|71084.7|71072.7|71078.7|71066.7|414
1758240000000|2025-09-19 00:00:00|71082.8|71070.8|71078.6|71066.6|71083.1|71071.1|71067.8|71055.8|806
1758240300000|2025-09-19 00:05:00|71078.7|71066.7|71095.5|71083.5|71097.3|71085.3|71078.6|71066.6|627
1758240600000|2025-09-19 00:10:00|71095.4|71083.4|71100.7|71088.7|71108.7|71096.7|71093.4|71081.4|523
1758240900000|2025-09-19 00:15:00|71100.6|71088.6|71106.4|71094.4|71110.1|71098.1|71099.8|71087.8|466
1758241200000|2025-09-19 00:20:00|71106.6|71094.6|71108.4|71096.4|71109.5|71098.2|71104.2|71092.5|420
1758241500000|2025-09-19 00:25:00|71107.9|71095.9|71109.2|71097.2|71117.2|71105.2|71106.8|71094.8|582
1758241800000|2025-09-19 00:30:00|71109|71097|71106.6|71094.6|71109.4|71097.4|71100|71088|467
1758242100000|2025-09-19 00:35:00|71106.5|71094.5|71107.4|71095.4|71108.7|71096.7|71105.7|71093.7|453
1758242400000|2025-09-19 00:40:00|71107.3|71095.3|71103.8|71097.8|71110|71099.4|71100.5|71091.1|318
1758242700000|2025-09-19 00:45:00|71104|71098|71109.1|71097.1|71114.6|71105|71103.8|71095.2|193
1758243000000|2025-09-19 00:50:00|71109|71097|71102.6|71096.6|71109.8|71102|71099.6|71092.1|309
1758243300000|2025-09-19 00:55:00|71102.5|71096.5|71105.8|71099.8|71109.9|71101.5|71100|71093.4|218
1758243600000|2025-09-19 01:00:00|71106.2|71100.2|71113.3|71107.3|71114.4|71108.4|71105.2|71099.2|201
1758243900000|2025-09-19 01:05:00|71113.4|71107.4|71120.2|71114.2|71121.2|71115.2|71113.4|71107.4|123
1758244200000|2025-09-19 01:10:00|71120.3|71114.3|71127.3|71115.3|71130.3|71122|71118.5|71112.5|161
1758244500000|2025-09-19 01:15:00|71127.4|71115.4|71127.8|71121.8|71142.5|71130.5|71126.6|71114.6|244
1758244800000|2025-09-19 01:20:00|71128|71122|71125.3|71119.3|71128.9|71122.9|71122.1|71116.1|216
1758245100000|2025-09-19 01:25:00|71124.8|71118.8|71131.2|71119.2|71135.6|71129.6|71123.5|71117.5|225
1758245400000|2025-09-19 01:30:00|71131.3|71119.3|71131.4|71125.4|71144.9|71136.7|71125.7|71116.8|480
1758245700000|2025-09-19 01:35:00|71132.2|71126.2|71134.4|71128.4|71140.5|71132.6|71130.1|71120.1|350
1758246000000|2025-09-19 01:40:00|71133.8|71127.8|71137|71131|71140.7|71131|71117.8|71108.1|423
1758246300000|2025-09-19 01:45:00|71136.9|71130.9|71151.2|71145.2|71155|71145.9|71135.8|71126.8|450
1758246600000|2025-09-19 01:50:00|71150.6|71144.6|71146.2|71140.2|71155.2|71146.8|71143.2|71134.7|411
1758246900000|2025-09-19 01:55:00|71146.3|71140.3|71150.2|71138.2|71162.2|71150.2|71144.5|71135.3|538
1758247200000|2025-09-19 02:00:00|71150.9|71138.9|71157|71151|71157|71151|71148.8|71138.9|406
1758247500000|2025-09-19 02:05:00|71157.2|71151.2|71150.4|71144.4|71160.3|71154.3|71149|71143|360
1758247800000|2025-09-19 02:10:00|71150.5|71144.5|71157.1|71151.1|71158|71152|71148.3|71142.3|254
1758248100000|2025-09-19 02:15:00|71157|71151|71153.7|71147.7|71157|71151|71151.3|71145.3|178
1758248400000|2025-09-19 02:20:00|71153.8|71147.8|71148.6|71142.6|71154.3|71148.3|71140.7|71134.7|231
1758248700000|2025-09-19 02:25:00|71148.7|71142.7|71147.3|71141.3|71151.4|71145.4|71144.9|71138.9|242
1758249000000|2025-09-19 02:30:00|71147.4|71141.4|71142.3|71136.3|71153.3|71144.1|71141.8|71135.8|260
1758249300000|2025-09-19 02:35:00|71141.6|71135.6|71139.5|71133.5|71144.2|71136.4|71136.3|71129.4|306
1758249600000|2025-09-19 02:40:00|71139.9|71133.9|71135.6|71129.6|71142.4|71134.4|71135.3|71128.2|208
1758249900000|2025-09-19 02:45:00|71135.5|71129.5|71138.7|71132.7|71142.4|71135.4|71135.4|71129.4|235
1758250200000|2025-09-19 02:50:00|71138.6|71132.6|71129.3|71117.3|71140.5|71134.3|71126|71117.2|304
1758250500000|2025-09-19 02:55:00|71129.1|71117.1|71121.8|71115.8|71133.6|71127.6|71120.4|71114.1|388
1758250800000|2025-09-19 03:00:00|71121.7|71115.7|71118.9|71112.9|71124.8|71116|71114.6|71105.2|311
1758251100000|2025-09-19 03:05:00|71118.8|71112.8|71121.2|71115.2|71122.8|71116.8|71117.1|71111.1|218
1758251400000|2025-09-19 03:10:00|71121.3|71115.3|71117.2|71111.2|71129|71120.4|71116.7|71110.7|272
1758251700000|2025-09-19 03:15:00|71117.3|71111.3|71108.6|71102.6|71117.3|71111.3|71108.4|71100.8|222
1758252000000|2025-09-19 03:20:00|71108.3|71102.3|71103.9|71097.9|71109.5|71103.5|71097.7|71091.7|282
1758252300000|2025-09-19 03:25:00|71104|71098|71095.9|71089.9|71104.2|71098.2|71094.2|71088.2|306
1758252600000|2025-09-19 03:30:00|71095.8|71089.8|71098.5|71092.5|71099.1|71093.1|71090.7|71084.7|209
1758252900000|2025-09-19 03:35:00|71098.6|71092.6|71094|71088|71101.1|71095.1|71090.4|71084.4|185
1758253200000|2025-09-19 03:40:00|71093.8|71087.8|71098.9|71092.9|71099|71093|71093.7|71087.7|158
1758253500000|2025-09-19 03:45:00|71098.8|71092.8|71103|71091|71115.5|71104.6|71089.1|71079.2|551
1758253800000|2025-09-19 03:50:00|71103.3|71091.3|71105|71093|71107.7|71095.7|71099.5|71087.5|449
1758254100000|2025-09-19 03:55:00|71105.1|71093.1|71106.5|71100.5|71109.9|71102.5|71103.1|71091.1|321
1758254400000|2025-09-19 04:00:00|71106.4|71100.4|71094.8|71088.8|71108|71100.4|71094.1|71085.2|291
1758254700000|2025-09-19 04:05:00|71094.9|71088.9|71088.3|71082.3|71099.4|71089.6|71083.7|71075.7|330
1758255000000|2025-09-19 04:10:00|71088.4|71082.4|71088.7|71082.7|71095.4|71086.5|71086.4|71080.4|210
1758255300000|2025-09-19 04:15:00|71088.6|71082.6|71088.2|71082.2|71092.5|71084|71087|71079|158
1758255600000|2025-09-19 04:20:00|71088|71082|71097|71091|71100.9|71092.7|71088|71081.5|220
1758255900000|2025-09-19 04:25:00|71097.1|71091.1|71105.1|71093.1|71105.1|71097.5|71095.5|71086.9|221
1758256200000|2025-09-19 04:30:00|71104.9|71092.9|71107.6|71101.6|71112.6|71104.2|71100.8|71092.9|276
1758256500000|2025-09-19 04:35:00|71107.4|71101.4|71112.1|71106.1|71113|71106.5|71106.1|71097.2|243
1758256800000|2025-09-19 04:40:00|71112.8|71106.8|71114.8|71108.8|71120.8|71111.6|71112.8|71104.2|296
1758257100000|2025-09-19 04:45:00|71114.7|71108.7|71115.1|71109.1|71119.9|71110.7|71111.6|71104.2|245
1758257400000|2025-09-19 04:50:00|71115.3|71109.3|71110.3|71104.3|71118.3|71109.8|71108.4|71102.4|217
1758257700000|2025-09-19 04:55:00|71110.4|71104.4|71110.6|71104.6|71113.6|71107.6|71108.9|71102.9|201
1758258000000|2025-09-19 05:00:00|71110.5|71104.5|71106.7|71100.7|71111.1|71105.1|71104.3|71098.3|256
1758258300000|2025-09-19 05:05:00|71106.6|71100.6|71103.4|71097.4|71107.1|71101.1|71100.2|71094.2|257
1758258600000|2025-09-19 05:10:00|71104.1|71098.1|71103.7|71097.7|71109.3|71103.3|71102|71096|293
1758258900000|2025-09-19 05:15:00|71103.8|71097.8|71108.3|71102.3|71109.8|71103.4|71102.6|71096.6|224
1758259200000|2025-09-19 05:20:00|71108.6|71102.6|71108.5|71102.5|71110.8|71104.8|71106.4|71097.8|260
1758259500000|2025-09-19 05:25:00|71108.8|71102.8|71110.4|71104.4|71113.1|71107.1|71108.7|71102.7|237
1758259800000|2025-09-19 05:30:00|71111.9|71105.9|71107.8|71101.8|71114.6|71108.1|71107.1|71098.5|354
1758260100000|2025-09-19 05:35:00|71107.9|71101.9|71098.6|71092.6|71108.4|71102.4|71098|71092|227
1758260400000|2025-09-19 05:40:00|71098.8|71092.8|71104.3|71098.3|71114.7|71105.1|71097.7|71091.7|265
1758260700000|2025-09-19 05:45:00|71104.2|71098.2|71105|71099|71107.9|71101.9|71103.6|71097.6|214
1758261000000|2025-09-19 05:50:00|71105.1|71099.1|71112|71106|71112.4|71106.4|71103.1|71094|240
1758261300000|2025-09-19 05:55:00|71112.2|71106.2|71110.3|71104.3|71116.3|71107.7|71103.2|71095.7|323
1758261600000|2025-09-19 06:00:00|71110.2|71104.2|71112.4|71106.4|71119.3|71113.3|71110.2|71104.2|336
1758261900000|2025-09-19 06:05:00|71112.5|71106.5|71113.3|71107.3|71113.9|71107.6|71108.5|71101.9|301
1758262200000|2025-09-19 06:10:00|71113.4|71107.4|71110.6|71104.6|71117.3|71109.8|71108.2|71102.2|375
1758262500000|2025-09-19 06:15:00|71110.7|71104.7|71113.6|71107.6|71117.9|71111.9|71109.8|71102.9|347
1758262800000|2025-09-19 06:20:00|71113.2|71107.2|71107.3|71101.3|71116.7|71108.8|71105.6|71095.4|364
1758263100000|2025-09-19 06:25:00|71107.5|71101.5|71111.3|71105.3|71115.4|71106.7|71104.8|71095.7|287
1758263400000|2025-09-19 06:30:00|71111.4|71105.4|71128.5|71116.5|71128.7|71120.3|71111.4|71105.4|375
1758263700000|2025-09-19 06:35:00|71128.4|71116.4|71117.5|71111.5|71129.7|71123.7|71117.3|71111.3|425
1758264000000|2025-09-19 06:40:00|71117.6|71111.6|71124.4|71118.4|71127.3|71118.5|71113.1|71107.1|335
1758264300000|2025-09-19 06:45:00|71124.3|71118.3|71127.7|71115.7|71130.3|71120.9|71120.9|71111.3|351
1758264600000|2025-09-19 06:50:00|71127.8|71115.8|71114.5|71102.5|71137.3|71127.4|71111.5|71102.5|524
1758264900000|2025-09-19 06:55:00|71114.6|71102.6|71131.8|71125.8|71135.5|71129.5|71110.6|71102.6|565
1758265200000|2025-09-19 07:00:00|71131.7|71125.7|71139.8|71133.8|71142.9|71134.4|71131.7|71123.5|348
1758265500000|2025-09-19 07:05:00|71139.9|71133.9|71139.6|71133.6|71148.6|71139.9|71137.9|71129.5|405
1758265800000|2025-09-19 07:10:00|71139.5|71133.5|71123.9|71117.9|71141.5|71133.5|71122.3|71115.6|382
1758266100000|2025-09-19 07:15:00|71124|71118|71115.2|71109.2|71125.5|71118.3|71111.1|71105|380
1758266400000|2025-09-19 07:20:00|71115.3|71109.3|71119.7|71107.7|71124.1|71112.7|71114.9|71105.3|286
1758266700000|2025-09-19 07:25:00|71120.1|71108.1|71119.2|71113.2|71126.7|71118.6|71117|71107.6|278
1758267000000|2025-09-19 07:30:00|71119.4|71113.4|71122.9|71116.9|71124.9|71118.9|71117.6|71111.6|282
1758267300000|2025-09-19 07:35:00|71123|71117|71127.7|71121.7|71129.8|71123.4|71121|71112.9|338
1758267600000|2025-09-19 07:40:00|71127.6|71121.6|71123.1|71117.1|71130.4|71121.8|71120.2|71112.4|206
1758267900000|2025-09-19 07:45:00|71122.9|71116.9|71130.5|71118.5|71130.9|71122.7|71122.9|71115.5|296
1758268200000|2025-09-19 07:50:00|71130.4|71118.4|71124.1|71118.1|71132.2|71122|71119.4|71111.7|313
1758268500000|2025-09-19 07:55:00|71124.3|71118.3|71127.8|71121.8|71129|71123|71123.2|71114.3|379
1758268800000|2025-09-19 08:00:00|71127.9|71121.9|71128.5|71122.5|71130.8|71124.8|71124.8|71118.8|294
1758269100000|2025-09-19 08:05:00|71128.7|71122.7|71142.6|71136.6|71142.6|71136.6|71128.5|71122.5|238
1758269400000|2025-09-19 08:10:00|71142.7|71136.7|71134.4|71128.4|71143.9|71137.9|71132.7|71123.8|244
1758269700000|2025-09-19 08:15:00|71134.5|71128.5|71134.7|71128.7|71138.8|71132.8|71132.2|71126.2|240
1758270000000|2025-09-19 08:20:00|71134.6|71128.6|71131.1|71125.1|71134.6|71128.6|71128.5|71119.6|326
1758270300000|2025-09-19 08:25:00|71131.2|71125.2|71134|71128|71138.8|71131.5|71129.7|71122.6|325
1758270600000|2025-09-19 08:30:00|71133.9|71127.9|71124.9|71112.9|71134.3|71128.3|71120.7|71110.9|352
1758270900000|2025-09-19 08:35:00|71121.7|71115.7|71135.1|71129.1|71135.2|71129.2|71120.4|71114.4|302
1758271200000|2025-09-19 08:40:00|71135|71129|71137.1|71125.1|71138.2|71132.2|71130.4|71124.4|256
1758271500000|2025-09-19 08:45:00|71136.7|71124.7|71128.1|71122.1|71136.8|71126.8|71126.8|71120.8|291
1758271800000|2025-09-19 08:50:00|71128.2|71122.2|71126.8|71120.8|71128.3|71122.3|71120.9|71114.9|196
1758272100000|2025-09-19 08:55:00|71126.7|71120.7|71131.3|71125.3|71134.2|71128.2|71125.6|71119.6|228
1758272400000|2025-09-19 09:00:00|71131.4|71125.4|71132.9|71126.9|71136.2|71130.2|71130.4|71124.4|232
1758272700000|2025-09-19 09:05:00|71132.1|71126.1|71138.5|71132.5|71140.4|71134.4|71132.1|71126.1|229
1758273000000|2025-09-19 09:10:00|71138.4|71132.4|71133.8|71127.8|71139|71133|71133.2|71127.2|127
1758273300000|2025-09-19 09:15:00|71133.7|71127.7|71130.6|71124.6|71133.7|71127.7|71130.2|71124.2|192
1758273600000|2025-09-19 09:20:00|71131.2|71125.2|71133.3|71127.3|71134.6|71128.4|71130.4|71122.4|153
1758273900000|2025-09-19 09:25:00|71133.5|71127.5|71137.9|71131.9|71138.7|71132.7|71131.9|71125.9|164
1758274200000|2025-09-19 09:30:00|71137.8|71131.8|71134.8|71128.8|71139.5|71133.5|71133.5|71127.5|153
1758274500000|2025-09-19 09:35:00|71135.8|71129.8|71134.2|71128.2|71138.6|71132.6|71133.2|71127.2|161
1758274800000|2025-09-19 09:40:00|71133.9|71127.9|71136.6|71130.6|71137.8|71131.8|71133.1|71127.1|195
1758275100000|2025-09-19 09:45:00|71137|71131|71140.1|71134.1|71145.8|71137.2|71136.2|71130.2|151
1758275400000|2025-09-19 09:50:00|71140|71134|71144.6|71138.6|71151.6|71142.2|71140|71134|232
1758275700000|2025-09-19 09:55:00|71144.3|71138.3|71150.2|71144.2|71151.3|71144.6|71144.3|71136.8|208
1758276000000|2025-09-19 10:00:00|71150.4|71144.4|71147.3|71141.3|71153.7|71146.2|71147.3|71139.3|119
1758276300000|2025-09-19 10:05:00|71147.4|71141.4|71150.7|71144.7|71159.8|71150.5|71147.2|71141.2|151
1758276600000|2025-09-19 10:10:00|71152.5|71146.5|71154.8|71148.8|71154.8|71148.8|71150.2|71144.2|153
1758276900000|2025-09-19 10:15:00|71154.7|71148.7|71147.8|71141.8|71154.9|71148.9|71147.7|71141.7|193
1758277200000|2025-09-19 10:20:00|71147.3|71141.3|71147.5|71141.5|71148.1|71142.1|71145.6|71139.6|146
1758277500000|2025-09-19 10:25:00|71147.3|71141.3|71148.5|71142.5|71150.8|71144.8|71143.3|71135.4|166
1758277800000|2025-09-19 10:30:00|71148.4|71142.4|71147.9|71141.9|71149.2|71143.2|71147.3|71141.3|140
1758278100000|2025-09-19 10:35:00|71147.8|71141.8|71149.7|71143.7|71150.7|71144.7|71147.6|71141.6|95
1758278400000|2025-09-19 10:40:00|71149.6|71143.6|71146.5|71140.5|71150.4|71144.4|71146.1|71140.1|135
1758278700000|2025-09-19 10:45:00|71146.4|71140.4|71143.5|71137.5|71146.4|71140.4|71143.3|71137.3|85
1758279000000|2025-09-19 10:50:00|71143.6|71137.6|71146.9|71140.9|71149.8|71143.8|71143.5|71137.5|264
1758279300000|2025-09-19 10:55:00|71146.8|71140.8|71152.8|71146.8|71153.1|71147.1|71145.4|71139.4|255
1758279600000|2025-09-19 11:00:00|71153.3|71147.3|71157.2|71151.2|71159.6|71153.6|71153.3|71147.3|231
1758279900000|2025-09-19 11:05:00|71157.4|71151.4|71167.8|71155.8|71170.6|71161.9|71157.1|71151.1|217
1758280200000|2025-09-19 11:10:00|71167.6|71155.6|71165.4|71153.4|71167.6|71155.6|71163.2|71151.2|210
1758280500000|2025-09-19 11:15:00|71164.9|71152.9|71161.8|71155.8|71166|71157.7|71160.7|71152.3|212
1758280800000|2025-09-19 11:20:00|71161.9|71155.9|71160.3|71154.3|71161.9|71155.9|71159.5|71153.5|176
1758281100000|2025-09-19 11:25:00|71160.4|71154.4|71161.6|71155.6|71162.7|71156.7|71158.9|71152.9|177
1758281400000|2025-09-19 11:30:00|71161.5|71155.5|71156.4|71150.4|71162.5|71156.5|71156.3|71150.3|146
1758281700000|2025-09-19 11:35:00|71156.5|71150.5|71158.5|71152.5|71159.5|71153.5|71155.6|71149.6|169
1758282000000|2025-09-19 11:40:00|71158.6|71152.6|71172.7|71166.7|71174.1|71168.1|71158.6|71152.6|272
1758282300000|2025-09-19 11:45:00|71172.8|71166.8|71182.6|71170.6|71184.3|71173.3|71172.7|71166.7|270
1758282600000|2025-09-19 11:50:00|71182.5|71170.5|71182|71176|71184.3|71176.1|71177.5|71168.6|270
1758282900000|2025-09-19 11:55:00|71182.2|71176.2|71190.6|71178.6|71193|71184.2|71181.2|71175.2|414
1758283200000|2025-09-19 12:00:00|71187.6|71181.6|71184.7|71178.7|71194.2|71186.2|71184.7|71175.5|364
1758283500000|2025-09-19 12:05:00|71184.6|71178.6|71185.6|71179.6|71186.6|71180.6|71182.2|71176.2|263
1758283800000|2025-09-19 12:10:00|71185.5|71179.5|71178.2|71172.2|71188.8|71180.3|71175.1|71169.1|295
1758284100000|2025-09-19 12:15:00|71178.1|71172.1|71188.1|71182.1|71192.6|71182.8|71177.7|71171.7|240
1758284400000|2025-09-19 12:20:00|71188|71182|71197.4|71191.4|71202.5|71192.8|71187.8|71179.2|257
1758284700000|2025-09-19 12:25:00|71197.5|71191.5|71196.2|71190.2|71200.5|71194.5|71191.4|71185.4|236
1758285000000|2025-09-19 12:30:00|71196|71190|71194.5|71188.5|71198.3|71192.3|71193.1|71187.1|323
1758285300000|2025-09-19 12:35:00|71194.4|71188.4|71193.4|71187.4|71199.9|71191|71191.2|71185.1|288
1758285600000|2025-09-19 12:40:00|71193.3|71187.3|71197.5|71191.5|71199.1|71193.1|71190.4|71184.4|272
1758285900000|2025-09-19 12:45:00|71197.6|71191.6|71200.2|71194.2|71201.6|71195.6|71195.3|71189.3|237
1758286200000|2025-09-19 12:50:00|71200.3|71194.3|71197.5|71191.5|71201.3|71195.3|71196.6|71190.6|267
1758286500000|2025-09-19 12:55:00|71197.7|71191.7|71196.5|71190.5|71199.4|71193.4|71196|71190|279
1758286800000|2025-09-19 13:00:00|71196.9|71190.9|71187.6|71181.6|71200.4|71191.2|71185.9|71179.9|405
1758287100000|2025-09-19 13:05:00|71187.7|71181.7|71187.8|71181.8|71190.3|71184.3|71184.9|71178.9|328
1758287400000|2025-09-19 13:10:00|71188|71182|71178.3|71172.3|71188|71182|71177.6|71171.6|298
1758287700000|2025-09-19 13:15:00|71178.4|71172.4|71175.5|71169.5|71179.4|71173.4|71170.1|71164.1|405
1758288000000|2025-09-19 13:20:00|71175.4|71169.4|71178.9|71172.9|71180|71174|71175.3|71169.3|294
1758288300000|2025-09-19 13:25:00|71179.1|71173.1|71179.6|71173.6|71183.9|71177.9|71175.6|71169.6|342
1758288600000|2025-09-19 13:30:00|71179.4|71173.4|71175.2|71169.2|71183.3|71177.3|71175.2|71169.2|483
1758288900000|2025-09-19 13:35:00|71174.8|71168.8|71174.3|71168.3|71177.9|71171.9|71172.2|71166.2|418
1758289200000|2025-09-19 13:40:00|71174.2|71168.2|71174.7|71168.7|71177.3|71171.3|71171.3|71165.3|401
1758289500000|2025-09-19 13:45:00|71174.4|71168.4|71172.2|71166.2|71175.8|71169.8|71170.8|71161.4|465
1758289800000|2025-09-19 13:50:00|71172.3|71166.3|71169.6|71157.6|71172.4|71166.4|71163.3|71153.3|441
1758290100000|2025-09-19 13:55:00|71169.5|71157.5|71170.5|71164.5|71174.6|71165.2|71166.6|71156|354
1758290400000|2025-09-19 14:00:00|71171.1|71165.1|71167.5|71161.5|71176.2|71166.6|71165.7|71159.7|384
1758290700000|2025-09-19 14:05:00|71167.4|71161.4|71168.3|71162.3|71174.6|71168.6|71166.1|71160.1|383
1758291000000|2025-09-19 14:10:00|71168.2|71162.2|71169.3|71163.3|71176.7|71168|71168|71159.1|360
1758291300000|2025-09-19 14:15:00|71169|71163|71167|71161|71172.2|71164.1|71166|71158.6|371
1758291600000|2025-09-19 14:20:00|71166.9|71160.9|71159.9|71153.9|71166.9|71160.9|71155.6|71147.7|354
1758291900000|2025-09-19 14:25:00|71159.8|71153.8|71160.2|71154.2|71161.8|71155.8|71157.6|71149|337
1758292200000|2025-09-19 14:30:00|71160.3|71154.3|71158.5|71152.5|71161.5|71155.5|71158.1|71152.1|281
1758292500000|2025-09-19 14:35:00|71158.3|71152.3|71154.6|71148.6|71158.6|71152.6|71151.3|71143.7|293
1758292800000|2025-09-19 14:40:00|71154.7|71148.7|71158.3|71152.3|71160.6|71154.6|71153.7|71146.7|285
1758293100000|2025-09-19 14:45:00|71158.8|71152.8|71162.2|71156.2|71163.8|71157.8|71158.4|71152.4|351
1758293400000|2025-09-19 14:50:00|71162.3|71156.3|71162.4|71156.4|71170.3|71162.6|71156.1|71150.1|454
1758293700000|2025-09-19 14:55:00|71162.3|71156.3|71173.1|71167.1|71177.6|71171.6|71162.3|71156.3|543
1758294000000|2025-09-19 15:00:00|71173.2|71167.2|71175.6|71169.6|71176.2|71170.2|71170.9|71164.9|514
1758294300000|2025-09-19 15:05:00|71176.8|71170.8|71179.8|71173.8|71179.9|71173.9|71173|71167|372
1758294600000|2025-09-19 15:10:00|71179.6|71173.6|71172.3|71166.3|71183|71177|71172|71166|314
1758294900000|2025-09-19 15:15:00|71172.8|71166.8|71178.2|71172.2|71178.4|71172.4|71170.7|71164.7|319
1758295200000|2025-09-19 15:20:00|71178|71172|71163.3|71157.3|71178.2|71172.2|71163.3|71157.3|348
1758295500000|2025-09-19 15:25:00|71163.6|71157.6|71164.3|71158.3|71165|71159|71158.5|71152.5|363
1758295800000|2025-09-19 15:30:00|71164.4|71158.4|71171.7|71165.7|71172.2|71166.2|71162.7|71156.7|388
1758296100000|2025-09-19 15:35:00|71171.6|71165.6|71177.9|71171.9|71181.3|71175.3|71171|71165|303
1758296400000|2025-09-19 15:40:00|71177.8|71171.8|71180.6|71174.6|71181.4|71175.4|71176.5|71170.5|312
1758296700000|2025-09-19 15:45:00|71180.5|71174.5|71184.6|71178.6|71185|71179|71177.7|71171.7|308
1758297000000|2025-09-19 15:50:00|71184.7|71178.7|71182.5|71176.5|71185.4|71179.4|71178.8|71171.1|306
1758297300000|2025-09-19 15:55:00|71182.7|71176.7|71182.4|71176.4|71186.6|71180.6|71178.7|71172.7|317
1758297600000|2025-09-19 16:00:00|71182.7|71176.7|71186.4|71180.4|71187.5|71181.5|71179.3|71173.3|302
1758297900000|2025-09-19 16:05:00|71186.5|71180.5|71189.6|71183.6|71190.6|71184.6|71184.5|71178.5|192
1758298200000|2025-09-19 16:10:00|71189.7|71183.7|71188.6|71182.6|71189.9|71183.9|71188.1|71182.1|132
1758298500000|2025-09-19 16:15:00|71188.7|71182.7|71189.2|71183.2|71189.8|71183.8|71185.3|71179.3|123
1758298800000|2025-09-19 16:20:00|71189.1|71183.1|71191.1|71185.1|71193.8|71185.8|71188.7|71181.6|105
1758299100000|2025-09-19 16:25:00|71190.8|71184.8|71187.9|71181.9|71190.8|71184.8|71187.1|71181.1|123
1758299400000|2025-09-19 16:30:00|71188.1|71182.1|71186.5|71180.5|71188.3|71182.3|71186.2|71180.2|110
1758299700000|2025-09-19 16:35:00|71186.6|71180.6|71185.8|71179.8|71186.6|71180.6|71182.3|71176.3|179
1758300000000|2025-09-19 16:40:00|71185.9|71179.9|71183.5|71177.5|71188|71182|71182.8|71176.8|242
1758300300000|2025-09-19 16:45:00|71183.4|71177.4|71187.8|71181.8|71188.2|71182.2|71183.4|71177.4|194
1758300600000|2025-09-19 16:50:00|71187.9|71181.9|71184.3|71178.3|71188.2|71182.2|71183.2|71177.2|202
1758300900000|2025-09-19 16:55:00|71184.1|71178.1|71178.6|71172.6|71184.3|71178.3|71178.4|71172.4|192
1758301200000|2025-09-19 17:00:00|71178.4|71172.4|71179|71173|71180.2|71174.2|71176.7|71170.7|177
1758301500000|2025-09-19 17:05:00|71178.9|71172.9|71181.7|71175.7|71182|71176|71176.9|71170.9|177
1758301800000|2025-09-19 17:10:00|71182.1|71176.1|71183.7|71177.7|71184.2|71178.2|71180.7|71174.7|124
1758302100000|2025-09-19 17:15:00|71183.6|71177.6|71180.3|71174.3|71184|71178|71179.6|71173.6|201
1758302400000|2025-09-19 17:20:00|71180.6|71174.6|71179.3|71173.3|71182.1|71176.1|71179.1|71173.1|185
1758302700000|2025-09-19 17:25:00|71179.4|71173.4|71180.9|71174.9|71182.1|71176.1|71179.3|71173.3|165
1758303000000|2025-09-19 17:30:00|71180.8|71174.8|71182.8|71176.8|71183|71177|71180.2|71174.2|173
1758303300000|2025-09-19 17:35:00|71182.9|71176.9|71181.6|71175.6|71183.2|71177.2|71180.7|71174.7|136
1758303600000|2025-09-19 17:40:00|71181.7|71175.7|71186.2|71180.2|71186.8|71180.8|71181.7|71175.7|212
1758303900000|2025-09-19 17:45:00|71186.1|71180.1|71184.3|71178.3|71186.2|71180.2|71182.2|71176.2|206
1758304200000|2025-09-19 17:50:00|71184.4|71178.4|71185.2|71179.2|71186.9|71180.9|71183.3|71173.8|202
1758304500000|2025-09-19 17:55:00|71185.3|71179.3|71192.2|71180.2|71192.6|71184|71184.4|71178.4|226
1758304800000|2025-09-19 18:00:00|71192.3|71180.3|71190.3|71184.3|71193.2|71184.9|71187.3|71178.5|218
1758305100000|2025-09-19 18:05:00|71190.2|71184.2|71191.3|71185.3|71194.6|71186|71190.1|71182.4|177
1758305400000|2025-09-19 18:10:00|71191.2|71185.2|71191.7|71185.7|71191.9|71185.9|71190.7|71184.7|92
1758305700000|2025-09-19 18:15:00|71191.8|71185.8|71193.5|71187.5|71193.7|71187.7|71191.4|71185.4|102
1758306000000|2025-09-19 18:20:00|71193.6|71187.6|71194.7|71188.7|71194.9|71188.9|71192.8|71186.8|78
1758306300000|2025-09-19 18:25:00|71194.8|71188.8|71195.1|71189.1|71196.1|71190.1|71194.8|71188.8|75
1758306600000|2025-09-19 18:30:00|71195.2|71189.2|71194.3|71188.3|71195.2|71189.2|71193.6|71187.6|68
1758306900000|2025-09-19 18:35:00|71194.4|71188.4|71194.1|71188.1|71195.3|71189.3|71193.6|71187.6|84
1758307200000|2025-09-19 18:40:00|71194.2|71188.2|71196.3|71190.3|71197|71191|71194.2|71188.2|91
1758307500000|2025-09-19 18:45:00|71196.4|71190.4|71196.5|71190.5|71198.6|71192.6|71195.9|71189.9|65
1758307800000|2025-09-19 18:50:00|71196.4|71190.4|71195.9|71189.9|71196.7|71190.7|71194.6|71188.6|89
1758308100000|2025-09-19 18:55:00|71196|71190|71197.1|71191.1|71198.3|71192.3|71194.3|71188.3|110
1758308400000|2025-09-19 19:00:00|71197|71191|71196|71190|71197.7|71191.7|71195.5|71189.5|65
1758308700000|2025-09-19 19:05:00|71196.1|71190.1|71195.9|71189.9|71196.9|71190.9|71195.1|71189.1|82
1758309000000|2025-09-19 19:10:00|71195.8|71189.8|71196.2|71190.2|71196.4|71190.4|71194.3|71188.3|84
1758309300000|2025-09-19 19:15:00|71196.3|71190.3|71196.2|71190.2|71196.6|71190.6|71195.5|71189.5|33
1758309600000|2025-09-19 19:20:00|71196.1|71190.1|71197.1|71191.1|71197.2|71191.2|71196.1|71190.1|18
1758309900000|2025-09-19 19:25:00|71197.2|71191.2|71198.9|71192.9|71199.2|71193.2|71197.1|71191.1|37
1758310200000|2025-09-19 19:30:00|71199|71193|71201.4|71195.4|71201.4|71195.4|71198.9|71192.9|55
1758310500000|2025-09-19 19:35:00|71201.3|71195.3|71200.9|71194.9|71201.4|71195.4|71200.3|71194.3|46
1758310800000|2025-09-19 19:40:00|71201.6|71195.6|71201.4|71195.4|71201.9|71195.9|71201.2|71195.2|38
1758311100000|2025-09-19 19:45:00|71201.3|71195.3|71200.4|71194.4|71201.6|71195.6|71200|71194|39
1758311400000|2025-09-19 19:50:00|71200.3|71194.3|71200.7|71194.7|71200.9|71194.9|71200.3|71194.3|75
1758311700000|2025-09-19 19:55:00|71200.8|71194.8|71202.5|71196.5|71202.7|71196.7|71200.8|71194.8|90
1758312000000|2025-09-19 20:00:00|71202.6|71196.6|71202.6|71196.6|71202.9|71196.9|71202.4|71196.4|39
1758312300000|2025-09-19 20:05:00|71202.7|71196.7|71202.7|71196.7|71205.7|71196.8|71202.4|71193.6|44
1758312600000|2025-09-19 20:10:00|71202.6|71196.6|71205.6|71193.6|71206.1|71196.9|71202.6|71193.3|73
1758312900000|2025-09-19 20:15:00|71205.7|71193.7|71205.5|71193.5|71206.1|71194.1|71205.4|71193.4|82
1758313200000|2025-09-19 20:20:00|71205.6|71193.6|71205.5|71193.5|71205.6|71193.6|71205.3|71193.3|36
1758313500000|2025-09-19 20:25:00|71205.6|71193.6|71206.3|71194.3|71206.4|71194.4|71205.1|71193.1|65
1758313800000|2025-09-19 20:30:00|71206.4|71194.4|71205.3|71193.3|71207.2|71195.2|71205.2|71193.2|73
1758314100000|2025-09-19 20:35:00|71205.2|71193.2|71206.6|71194.6|71206.6|71194.6|71205.2|71193.2|59
1758314400000|2025-09-19 20:40:00|71206.5|71194.5|71205.5|71193.5|71207.2|71195.2|71205.1|71193.1|97
1758314700000|2025-09-19 20:45:00|71205.6|71193.6|71205.4|71193.4|71205.6|71193.6|71205.1|71193.1|72
1758315000000|2025-09-19 20:50:00|71205.5|71193.5|71206.8|71194.8|71207.2|71195.2|71202|71190|115
1758315300000|2025-09-19 20:55:00|71205.9|71193.9|71200.8|71188.8|71206.5|71194.5|71198|71186|422
1758484800000|2025-09-21 20:00:00|71197.7|71076.7|71197.3|71076.3|71197.7|71076.7|71197.3|71076.3|2
1758487500000|2025-09-21 20:45:00|71169.9|71043.9|71173.6|71047.6|71173.6|71047.6|71169.9|71043.9|2
1758487800000|2025-09-21 20:50:00|71178|71052|71182.9|71056.9|71182.9|71056.9|71178|71052|2
1758488100000|2025-09-21 20:55:00|71169.1|71043.1|71203.1|71078.9|71203.1|71078.9|71169.1|71043.1|4
1758488400000|2025-09-21 21:00:00|71202.1|71079.9|71202.1|71079.9|71202.1|71079.9|71191.3|71067.3|7
1758488700000|2025-09-21 21:05:00|71201.1|71077.1|71194|71084.7|71201.1|71085.1|71193.9|71077.1|7
1758489000000|2025-09-21 21:10:00|71193.8|71085.4|71196|71085.4|71199.8|71085.4|71193.8|71080.8|17
1758489300000|2025-09-21 21:15:00|71195.9|71085.1|71194.7|71085.6|71195.9|71085.6|71194.7|71084.9|8
1758489600000|2025-09-21 21:20:00|71194.8|71085.3|71199.4|71080.4|71199.6|71085.6|71194.8|71080.4|4
1758489900000|2025-09-21 21:25:00|71199.7|71080.7|71194.9|71084.9|71200.3|71085.1|71194.9|71080.2|9
1758490200000|2025-09-21 21:30:00|71194.2|71085.4|71201.5|71082.5|71204.7|71100|71192.9|71077.3|103
1758490500000|2025-09-21 21:35:00|71201.8|71082.8|71200.6|71092.2|71201.9|71100|71192.9|71078.3|188
1758490800000|2025-09-21 21:40:00|71200.5|71092.3|71191.8|71104.1|71201.4|71107.6|71191|71079.2|241
1758491100000|2025-09-21 21:45:00|71191.9|71103.1|71200.7|71094.9|71203.7|71105.8|71191.7|71092.6|405
1758491400000|2025-09-21 21:50:00|71200.6|71095|71200|71101|71202.7|71101|71198.7|71088.6|237
1758491700000|2025-09-21 21:55:00|71200.4|71101.1|71202.8|71097.5|71202.8|71102.8|71199|71097.3|63
1758492000000|2025-09-21 22:00:00|71204.1|71098|71196.6|71117.5|71216.4|71128.5|71196.5|71086.3|223
1758492300000|2025-09-21 22:05:00|71196.4|71117.7|71188.3|71126.4|71197|71126.6|71188.1|71117.2|214
1758492600000|2025-09-21 22:10:00|71188.1|71126.5|71192.5|71123.2|71192.6|71127|71186.4|71117.6|293
1758492900000|2025-09-21 22:15:00|71192.6|71123.1|71186.2|71132.7|71192.6|71134.2|71184.5|71123.1|303
1758493200000|2025-09-21 22:20:00|71184.7|71133.2|71184.5|71123.9|71187.4|71135.3|71173.4|71118.6|382
1758493500000|2025-09-21 22:25:00|71184.2|71123.4|71196.5|71121.3|71208|71138.6|71184.2|71119.2|461
1758493800000|2025-09-21 22:30:00|71197.6|71122|71199.2|71166.7|71203|71166.7|71191.3|71118.1|293
1758494100000|2025-09-21 22:35:00|71198.3|71166.6|71184.5|71133.7|71199.9|71177.4|71182.7|71124.9|259
1758494400000|2025-09-21 22:40:00|71186.9|71137.3|71198.2|71133.4|71202|71137.5|71182.9|71119.3|339
1758494700000|2025-09-21 22:45:00|71199.5|71134.2|71199.7|71134.3|71201.2|71135.9|71191.5|71125.5|570
1758495000000|2025-09-21 22:50:00|71199.6|71133.5|71193.8|71142.8|71202.5|71147.6|71187.2|71132.9|643
1758495300000|2025-09-21 22:55:00|71194.7|71143.3|71197.4|71136.2|71200.4|71146|71189.1|71132.5|429
1758495600000|2025-09-21 23:00:00|71197.2|71131.9|71195.6|71141.4|71198.5|71151.4|71186.4|71131.9|572
1758495900000|2025-09-21 23:05:00|71195.7|71141.6|71198.2|71152.3|71206.3|71182.7|71183.4|71129.6|633
1758496200000|2025-09-21 23:10:00|71198.4|71152.4|71192.1|71180.1|71200.7|71181.4|71190|71150.9|346
1758496500000|2025-09-21 23:15:00|71192|71180|71197.7|71160.1|71201.1|71180.1|71181.5|71128.6|344
1758496800000|2025-09-21 23:20:00|71197.8|71160.2|71182.4|71150.9|71197.8|71169|71178.7|71139.3|377
1758497100000|2025-09-21 23:25:00|71182.7|71151.1|71184.4|71172.4|71186.9|71173.3|71175.5|71151.1|430
1758497400000|2025-09-21 23:30:00|71185.4|71173.4|71184.9|71172.9|71185.6|71173.6|71182.3|71170.3|190
1758497700000|2025-09-21 23:35:00|71184.8|71172.8|71184.3|71172.3|71185.6|71173.6|71182.2|71170.2|140
1758498000000|2025-09-21 23:40:00|71184.5|71172.5|71184.1|71172.1|71186.3|71174.3|71182.2|71170.2|168
1758498300000|2025-09-21 23:45:00|71184.2|71172.2|71192.8|71180.8|71192.9|71180.9|71184.2|71172.2|112
1758498600000|2025-09-21 23:50:00|71192.7|71180.7|71194.1|71182.1|71194.1|71182.1|71191.3|71179.3|87
1758498900000|2025-09-21 23:55:00|71194|71182|71196.7|71184.7|71197.1|71185.1|71193.8|71181.8|54
1758499200000|2025-09-22 00:00:00|71196.9|71184.9|71197.3|71185.3|71199.4|71187.4|71192.9|71180.9|219
1758499500000|2025-09-22 00:05:00|71197.2|71185.2|71194.6|71182.6|71197.3|71185.3|71192.3|71180.3|182
1758499800000|2025-09-22 00:10:00|71194.5|71182.5|71187.9|71175.9|71195.3|71183.3|71183.4|71174|319
1758500100000|2025-09-22 00:15:00|71187.7|71175.7|71190.3|71178.3|71194.4|71182.4|71187.2|71175.2|148
1758500400000|2025-09-22 00:20:00|71190.4|71178.4|71191|71179|71192.3|71180.3|71188.4|71176.4|163
1758500700000|2025-09-22 00:25:00|71191.2|71179.2|71186.2|71180.2|71193|71182.8|71185.3|71175|179
1758501000000|2025-09-22 00:30:00|71185.2|71179.2|71186.6|71180.6|71191.7|71183.4|71184.2|71176.7|230
1758501300000|2025-09-22 00:35:00|71187|71181|71188.7|71176.7|71195.3|71186.6|71179|71173|202
1758501600000|2025-09-22 00:40:00|71188.8|71176.8|71192.3|71180.3|71194|71184.2|71187.7|71175.7|175
1758501900000|2025-09-22 00:45:00|71192.2|71180.2|71193.2|71187.2|71196.8|71189.6|71190|71179.8|202
1758502200000|2025-09-22 00:50:00|71194.4|71188.4|71190.9|71184.9|71197.8|71189.2|71190.2|71178.2|266
1758502500000|2025-09-22 00:55:00|71189.1|71183.1|71187|71175|71199.1|71189.9|71185.5|71175|378
1758502800000|2025-09-22 01:00:00|71187.3|71175.3|71186|71174|71190.1|71179.8|71178|71168.3|341
1758503100000|2025-09-22 01:05:00|71185.2|71173.2|71179.1|71167.1|71187.6|71175.6|71172.9|71166.8|207
1758503400000|2025-09-22 01:10:00|71179.2|71167.2|71181.7|71169.7|71183.6|71174.7|71173.5|71163.2|292
1758503700000|2025-09-22 01:15:00|71183|71171|71160.5|71148.5|71183.1|71171.1|71159.5|71147.5|313
1758504000000|2025-09-22 01:20:00|71160.6|71148.6|71166.1|71154.1|71167.8|71157.4|71159.3|71148.5|273
1758504300000|2025-09-22 01:25:00|71166.2|71154.2|71168.7|71156.7|71171.2|71160.4|71162.1|71151.4|200
1758504600000|2025-09-22 01:30:00|71169.5|71157.5|71165.6|71153.6|71178.6|71166.6|71161.6|71150|376
1758504900000|2025-09-22 01:35:00|71165.9|71153.9|71166|71154|71166.4|71157.6|71154.4|71145.3|404
1758505200000|2025-09-22 01:40:00|71166.1|71154.1|71156.9|71150.9|71170.4|71160.4|71154.1|71147|381
1758505500000|2025-09-22 01:45:00|71156.8|71150.8|71169.9|71157.9|71171.1|71162.4|71155|71147.9|395
1758505800000|2025-09-22 01:50:00|71170.1|71158.1|71170.1|71158.1|71171.2|71162.2|71160.9|71153|333
1758506100000|2025-09-22 01:55:00|71169.9|71157.9|71175.6|71163.6|71176.1|71166.7|71166.3|71157.5|321
1758506400000|2025-09-22 02:00:00|71175.7|71163.7|71171.6|71165.6|71176.2|71167|71166.1|71157|252
1758506700000|2025-09-22 02:05:00|71171.5|71165.5|71167|71161|71172|71166|71163.8|71157.8|259
1758507000000|2025-09-22 02:10:00|71166.8|71160.8|71166.7|71160.7|71171|71164.5|71165.7|71158.6|205
1758507300000|2025-09-22 02:15:00|71166.9|71160.9|71159|71153|71168.6|71162.6|71157.9|71151.9|304
1758507600000|2025-09-22 02:20:00|71159.3|71153.3|71164.7|71158.7|71165.4|71159.4|71157.9|71151.9|262
1758507900000|2025-09-22 02:25:00|71164.8|71158.8|71159.1|71153.1|71164.8|71158.8|71153.5|71146.1|237
1758508200000|2025-09-22 02:30:00|71161.3|71155.3|71159.8|71153.8|71161.7|71155.7|71156.2|71150.2|233
1758508500000|2025-09-22 02:35:00|71160|71154|71157.9|71151.9|71163.1|71154.7|71156.7|71150.7|239
1758508800000|2025-09-22 02:40:00|71158|71152|71152.8|71146.8|71158|71152|71151.2|71145.2|222
1758509100000|2025-09-22 02:45:00|71152.5|71146.5|71149.5|71143.5|71156.4|71150.4|71147.4|71140.4|284
1758509400000|2025-09-22 02:50:00|71149.4|71143.4|71145.4|71139.4|71151.7|71143.6|71144.9|71136.2|190
1758509700000|2025-09-22 02:55:00|71145.5|71139.5|71157.9|71151.9|71163.1|71154.8|71142.4|71136.4|414
1758510000000|2025-09-22 03:00:00|71157.8|71151.8|71154.4|71148.4|71158.8|71152.8|71148.1|71142.1|338
1758510300000|2025-09-22 03:05:00|71154.5|71148.5|71150.4|71144.4|71154.6|71148.6|71142.6|71136.6|265
1758510600000|2025-09-22 03:10:00|71150.5|71144.5|71146.6|71140.6|71154.6|71146|71146.3|71138.8|200
1758510900000|2025-09-22 03:15:00|71146.9|71140.9|71146.4|71140.4|71148.5|71142.5|71144.4|71138.4|178
1758511200000|2025-09-22 03:20:00|71146.3|71140.3|71145.4|71139.4|71148.4|71141.1|71143.5|71136.4|167
1758511500000|2025-09-22 03:25:00|71145.5|71139.5|71145.3|71139.3|71148.6|71140.3|71144.7|71136.6|144
1758511800000|2025-09-22 03:30:00|71145.5|71139.5|71148|71142|71150.6|71142.4|71145.3|71138.6|126
1758512100000|2025-09-22 03:35:00|71148.4|71142.4|71152.1|71140.1|71153.8|71145.7|71146.3|71138.3|205
1758512400000|2025-09-22 03:40:00|71151.7|71139.7|71153|71141|71153.6|71144.4|71146.8|71138.1|194
1758512700000|2025-09-22 03:45:00|71153.1|71141.1|71149.2|71137.2|71155.3|71144.5|71146.1|71137.2|172
1758513000000|2025-09-22 03:50:00|71149.4|71137.4|71149.1|71137.1|71149.6|71140.7|71143.9|71135.2|204
1758513300000|2025-09-22 03:55:00|71149.5|71137.5|71151.5|71139.5|71154.5|71144.9|71148.4|71137.1|140
1758513600000|2025-09-22 04:00:00|71151.4|71139.4|71151|71145|71154.1|71145.2|71149.8|71139.4|133
1758513900000|2025-09-22 04:05:00|71150.9|71144.9|71157|71145|71157.6|71148.5|71149.9|71140.5|135
1758514200000|2025-09-22 04:10:00|71157.1|71145.1|71153.4|71141.4|71158.2|71149|71152.7|71140.7|153
1758514500000|2025-09-22 04:15:00|71153.5|71141.5|71155.6|71143.6|71156.9|71144.9|71153.2|71141.2|128
1758514800000|2025-09-22 04:20:00|71155.5|71143.5|71154.4|71148.4|71157.4|71148.5|71150.9|71142.8|97
1758515100000|2025-09-22 04:25:00|71154.3|71148.3|71153.7|71147.7|71155.9|71149.9|71153.5|71147.5|71
1758515400000|2025-09-22 04:30:00|71156.6|71144.6|71157.3|71145.3|71158.8|71146.8|71152|71142.1|121
1758515700000|2025-09-22 04:35:00|71157.4|71145.4|71153.9|71147.9|71157.7|71148.9|71152.3|71145.2|107
1758516000000|2025-09-22 04:40:00|71153.8|71147.8|71154.3|71148.3|71156.7|71148.7|71153.3|71144.6|72
1758516300000|2025-09-22 04:45:00|71154.2|71148.2|71154.3|71148.3|71155|71149|71153.3|71147.3|85
1758516600000|2025-09-22 04:50:00|71154.4|71148.4|71158.2|71146.2|71158.6|71149.4|71153.7|71145.5|57
1758516900000|2025-09-22 04:55:00|71155.4|71149.4|71153.4|71147.4|71157.3|71149.9|71153|71145|137
1758517200000|2025-09-22 05:00:00|71153.5|71147.5|71152|71146|71154.7|71148.7|71151.6|71145.6|154
1758517500000|2025-09-22 05:05:00|71152.2|71146.2|71148|71142|71152.2|71146.2|71145|71139|183
1758517800000|2025-09-22 05:10:00|71147.9|71141.9|71148.5|71142.5|71152|71143.9|71147.6|71139|187
1758518100000|2025-09-22 05:15:00|71148.4|71142.4|71150|71144|71150|71144|71146.5|71140.5|167
1758518400000|2025-09-22 05:20:00|71149.8|71143.8|71142.6|71136.6|71151.4|71144.2|71142.4|71133.9|233
1758518700000|2025-09-22 05:25:00|71142.2|71136.2|71145.2|71139.2|71145.8|71139.8|71142.1|71136.1|158
1758519000000|2025-09-22 05:30:00|71145.3|71139.3|71147.7|71141.7|71148.8|71142.8|71142.4|71136.4|240
1758519300000|2025-09-22 05:35:00|71147.6|71141.6|71149.4|71143.4|71150.6|71144.6|71147.1|71141.1|176
1758519600000|2025-09-22 05:40:00|71149.3|71143.3|71152.6|71146.6|71153.8|71147.8|71146.7|71140.7|210
1758519900000|2025-09-22 05:45:00|71152.3|71146.3|71148.3|71142.3|71152.3|71146.3|71147.9|71141.9|140
1758520200000|2025-09-22 05:50:00|71147.9|71141.9|71150.6|71144.6|71150.8|71144.8|71146.1|71140.1|172
1758520500000|2025-09-22 05:55:00|71150.7|71144.7|71155.1|71149.1|71155.3|71149.3|71150.4|71144.4|303
1758520800000|2025-09-22 06:00:00|71155.2|71149.2|71149.6|71143.6|71155.8|71149.8|71149.2|71143.2|283
1758521100000|2025-09-22 06:05:00|71149.7|71143.7|71150.3|71144.3|71155.7|71148.1|71149.2|71142.9|260
1758521400000|2025-09-22 06:10:00|71150.1|71144.1|71150.5|71144.5|71152.9|71146.9|71149.3|71143.3|192
1758521700000|2025-09-22 06:15:00|71150.6|71144.6|71150.4|71144.4|71152.5|71146.5|71150.4|71144.4|142
1758522000000|2025-09-22 06:20:00|71150.2|71144.2|71148.7|71142.7|71151.7|71144.7|71144.9|71137.6|255
1758522300000|2025-09-22 06:25:00|71149.1|71143.1|71143.3|71137.3|71149.1|71143.1|71142.1|71136.1|179
1758522600000|2025-09-22 06:30:00|71143.4|71137.4|71151|71145|71153.5|71147.3|71142.5|71136.5|230
1758522900000|2025-09-22 06:35:00|71150.9|71144.9|71150.3|71144.3|71155|71146.8|71148.3|71139.5|269
1758523200000|2025-09-22 06:40:00|71150.5|71144.5|71146.9|71140.9|71150.6|71144.6|71144.8|71135.9|193
1758523500000|2025-09-22 06:45:00|71146.8|71140.8|71149.5|71143.5|71149.6|71143.6|71143.7|71137.7|227
1758523800000|2025-09-22 06:50:00|71149.6|71143.6|71155.6|71149.6|71158.4|71151.2|71149.1|71143.1|252
1758524100000|2025-09-22 06:55:00|71155.9|71149.9|71165.2|71159.2|71168.4|71161.8|71155.9|71149.2|466
1758524400000|2025-09-22 07:00:00|71165.1|71159.1|71169.5|71163.5|71173.9|71166.8|71163.4|71153.8|361
1758524700000|2025-09-22 07:05:00|71169.6|71163.6|71162.6|71156.6|71170.7|71164.1|71159.7|71152.7|378
1758525000000|2025-09-22 07:10:00|71163.2|71157.2|71163.4|71157.4|71169|71161.1|71158.2|71152.2|503
1758525300000|2025-09-22 07:15:00|71163.3|71157.3|71163.2|71157.2|71168.3|71161.1|71157.6|71151.6|378
1758525600000|2025-09-22 07:20:00|71163.5|71157.5|71169.5|71163.5|71171.8|71165.8|71161.6|71155.6|236
1758525900000|2025-09-22 07:25:00|71169.4|71163.4|71165.8|71159.8|71169.6|71163.6|71158.6|71152.6|354
1758526200000|2025-09-22 07:30:00|71166|71160|71175.5|71169.5|71175.5|71169.5|71166|71160|203
1758526500000|2025-09-22 07:35:00|71175.4|71169.4|71172.2|71166.2|71175.8|71169.8|71170.1|71164.1|270
1758526800000|2025-09-22 07:40:00|71172.3|71166.3|71179.4|71173.4|71186.8|71179.9|71172|71166|314
1758527100000|2025-09-22 07:45:00|71179.3|71173.3|71177.6|71171.6|71182.1|71176.1|71173.8|71167.8|257
1758527400000|2025-09-22 07:50:00|71177.5|71171.5|71185|71179|71188.3|71179|71176.6|71168.7|302
1758527700000|2025-09-22 07:55:00|71185.1|71179.1|71189.6|71183.6|71193.6|71184.1|71183.8|71177.2|282
1758528000000|2025-09-22 08:00:00|71189.7|71183.7|71182.4|71176.4|71194.5|71185.4|71182.2|71176.2|241
1758528300000|2025-09-22 08:05:00|71182.5|71176.5|71181.7|71175.7|71184.6|71178.6|71174.3|71168.3|262
1758528600000|2025-09-22 08:10:00|71181.4|71175.4|71174.8|71168.8|71182.8|71176.8|71174.8|71168.8|306
1758528900000|2025-09-22 08:15:00|71174.9|71168.9|71172|71166|71176.9|71169.5|71169.3|71163.3|297
1758529200000|2025-09-22 08:20:00|71171.9|71165.9|71180.9|71174.9|71183.2|71177.2|71171.7|71165.7|256
1758529500000|2025-09-22 08:25:00|71180.8|71174.8|71189.2|71177.2|71189.3|71178.8|71176.8|71169.1|330
1758529800000|2025-09-22 08:30:00|71188.9|71176.9|71171.9|71165.9|71188.9|71178.6|71171.4|71162.5|426
1758530100000|2025-09-22 08:35:00|71171.7|71165.7|71172.8|71166.8|71177.9|71169.5|71166.5|71157.5|212
1758530400000|2025-09-22 08:40:00|71172.5|71166.5|71172.4|71166.4|71174.3|71168.3|71172.1|71166.1|147
1758530700000|2025-09-22 08:45:00|71172.2|71166.2|71175.2|71169.2|71175.7|71169.7|71169.6|71161|242
1758531000000|2025-09-22 08:50:00|71175.1|71169.1|71170.4|71164.4|71176.8|71170.8|71169.8|71163.8|154
1758531300000|2025-09-22 08:55:00|71170.3|71164.3|71176.5|71170.5|71177.5|71171.5|71170.1|71164.1|174
1758531600000|2025-09-22 09:00:00|71176.4|71170.4|71180.2|71174.2|71181.4|71175.4|71174.7|71168.7|194
1758531900000|2025-09-22 09:05:00|71180.1|71174.1|71173.5|71167.5|71180.1|71174.1|71173.2|71165|191
1758532200000|2025-09-22 09:10:00|71173.6|71167.6|71169.6|71157.6|71174.6|71168.6|71168.7|71157.6|192
1758532500000|2025-09-22 09:15:00|71170|71158|71167.3|71161.3|71170.5|71161.4|71163.3|71154.6|192
1758532800000|2025-09-22 09:20:00|71167.4|71161.4|71170.7|71164.7|71172.4|71166.4|71166.8|71157.7|137
1758533100000|2025-09-22 09:25:00|71170.6|71164.6|71170.6|71164.6|71174|71166|71169.4|71160.8|209
1758533400000|2025-09-22 09:30:00|71170.7|71164.7|71169.9|71163.9|71170.7|71164.7|71168.6|71162.6|118
1758533700000|2025-09-22 09:35:00|71170|71164|71170.6|71164.6|71170.7|71164.7|71167.5|71161.5|125
1758534000000|2025-09-22 09:40:00|71170.7|71164.7|71168.4|71162.4|71171.4|71165.4|71167.8|71161.8|128
1758534300000|2025-09-22 09:45:00|71168.5|71162.5|71170.8|71164.8|71171|71165|71167.1|71161.1|120
1758534600000|2025-09-22 09:50:00|71171|71165|71169.3|71163.3|71171.2|71165.2|71166.9|71160.9|119
1758534900000|2025-09-22 09:55:00|71169.7|71163.7|71166.3|71160.3|71169.9|71163.9|71165.1|71159.1|231
1758535200000|2025-09-22 10:00:00|71165.9|71159.9|71162.2|71156.2|71166.1|71160.1|71162.1|71156.1|122
1758535500000|2025-09-22 10:05:00|71162.1|71156.1|71162.4|71150.4|71166.9|71157.9|71159.4|71150.2|168
1758535800000|2025-09-22 10:10:00|71162.3|71150.3|71157.9|71151.9|71163.5|71154.7|71156.4|71149.9|141
1758536100000|2025-09-22 10:15:00|71158|71152|71158|71146|71161.9|71153.9|71157.1|71145.4|187
1758536400000|2025-09-22 10:20:00|71154.9|71148.9|71146.9|71140.9|71156.3|71149.1|71146.8|71137.8|208
1758536700000|2025-09-22 10:25:00|71147.2|71141.2|71150.8|71144.8|71150.8|71144.8|71142|71135.3|265
1758537000000|2025-09-22 10:30:00|71151.1|71145.1|71155.5|71149.5|71156.5|71150.5|71150.7|71144.7|168
1758537300000|2025-09-22 10:35:00|71155.6|71149.6|71155.8|71149.8|71157.3|71151.3|71154.2|71148.2|106
1758537600000|2025-09-22 10:40:00|71155.9|71149.9|71154.8|71148.8|71155.9|71149.9|71153.3|71147.3|88
1758537900000|2025-09-22 10:45:00|71154.9|71148.9|71150|71144|71155|71149|71149.9|71143.9|105
1758538200000|2025-09-22 10:50:00|71150.1|71144.1|71151.9|71145.9|71153.2|71147.2|71150.1|71144.1|129
1758538500000|2025-09-22 10:55:00|71151.5|71145.5|71153.9|71147.9|71155.3|71148.3|71150.4|71143|180
1758538800000|2025-09-22 11:00:00|71154.1|71148.1|71154.9|71148.9|71158.6|71149.6|71152.4|71143.7|171
1758539100000|2025-09-22 11:05:00|71154.8|71148.8|71152.5|71146.5|71155.6|71149.6|71152.4|71143.2|152
1758539400000|2025-09-22 11:10:00|71152.6|71146.6|71156.6|71144.6|71157.3|71148.4|71152.3|71143.8|118
1758539700000|2025-09-22 11:15:00|71156.5|71144.5|71154.6|71142.6|71157.9|71148.7|71151.5|71142.4|180
1758540000000|2025-09-22 11:20:00|71154.8|71142.8|71154.8|71148.8|71158.4|71149.6|71150.9|71142.1|158
1758540300000|2025-09-22 11:25:00|71157.7|71145.7|71156.2|71144.2|71157.7|71148.3|71153.6|71141.7|110
1758540600000|2025-09-22 11:30:00|71156.3|71144.3|71148.9|71136.9|71156.3|71144.3|71145.6|71136.8|136
1758540900000|2025-09-22 11:35:00|71149|71137|71151.3|71145.3|71155|71145.7|71147.4|71137|94
1758541200000|2025-09-22 11:40:00|71148.6|71142.6|71149.5|71143.5|71150.5|71144.5|71148.2|71142.2|70
1758541500000|2025-09-22 11:45:00|71149.7|71143.7|71145.4|71139.4|71151.2|71143.7|71144.5|71135.4|111
1758541800000|2025-09-22 11:50:00|71145.2|71139.2|71140.5|71134.5|71145.8|71139.8|71135.5|71126.3|177
1758542100000|2025-09-22 11:55:00|71140.4|71134.4|71140.2|71134.2|71146|71134.9|71139.9|71131.1|218
1758542400000|2025-09-22 12:00:00|71140.1|71134.1|71138.5|71132.5|71141.4|71134.1|71135.5|71126.9|233
1758542700000|2025-09-22 12:05:00|71138.7|71132.7|71140.1|71134.1|71142.9|71136.9|71137.1|71131.1|149
1758543000000|2025-09-22 12:10:00|71140.3|71134.3|71138.6|71132.6|71140.5|71134.5|71135.9|71129.9|201
1758543300000|2025-09-22 12:15:00|71138.4|71132.4|71142.3|71136.3|71143.3|71137.3|71135.7|71129.7|202
1758543600000|2025-09-22 12:20:00|71142.1|71136.1|71144|71138|71144.5|71138.5|71137.4|71131.4|201
1758543900000|2025-09-22 12:25:00|71147.2|71135.2|71144.5|71138.5|71147.7|71138.8|71143.4|71135|88
1758544200000|2025-09-22 12:30:00|71144.6|71138.6|71142.5|71136.5|71147.3|71141.3|71140.6|71134.6|200
1758544500000|2025-09-22 12:35:00|71142.3|71136.3|71140.3|71134.3|71143|71137|71138.8|71132.8|229
1758544800000|2025-09-22 12:40:00|71140.2|71134.2|71140.1|71134.1|71141.7|71135.7|71138.4|71132.4|170
1758545100000|2025-09-22 12:45:00|71140|71134|71141|71135|71141.7|71135.7|71138.1|71132.1|199
1758545400000|2025-09-22 12:50:00|71140.9|71134.9|71134.4|71128.4|71140.9|71134.9|71134.1|71128.1|240
1758545700000|2025-09-22 12:55:00|71134.6|71128.6|71139.4|71133.4|71139.6|71133.6|71134|71128|240
1758546000000|2025-09-22 13:00:00|71139.3|71133.3|71146.1|71140.1|71156.3|71148.8|71139.3|71133.3|646
1758546300000|2025-09-22 13:05:00|71146|71140|71148.4|71142.4|71152.4|71145.7|71145.3|71138.3|376
1758546600000|2025-09-22 13:10:00|71148.5|71142.5|71152.8|71146.8|71155.5|71148.5|71148.5|71141.9|248
1758546900000|2025-09-22 13:15:00|71152.9|71146.9|71154|71148|71158.3|71148.6|71151.2|71142.4|239
1758547200000|2025-09-22 13:20:00|71154.1|71148.1|71155.2|71149.2|71158.4|71149.6|71152.4|71145.5|238
1758547500000|2025-09-22 13:25:00|71155.3|71149.3|71151.4|71145.4|71158.4|71152.4|71150|71144|241
1758547800000|2025-09-22 13:30:00|71151.3|71145.3|71153.4|71147.4|71155.8|71149.8|71150|71144|312
1758548100000|2025-09-22 13:35:00|71153.5|71147.5|71156.8|71150.8|71158.1|71152.1|71153.2|71147.2|266
1758548400000|2025-09-22 13:40:00|71156.9|71150.9|71166.7|71160.7|71166.7|71160.7|71155.4|71149.4|295
1758548700000|2025-09-22 13:45:00|71166.5|71160.5|71170.2|71164.2|71173.5|71167.1|71166.5|71158|315
1758549000000|2025-09-22 13:50:00|71170.7|71164.7|71162.1|71156.1|71171.2|71165.2|71162|71156|249
1758549300000|2025-09-22 13:55:00|71162|71156|71161.3|71155.3|71168|71158.8|71160.4|71153.2|190
1758549600000|2025-09-22 14:00:00|71161.4|71155.4|71178.7|71166.7|71179.4|71170.1|71159.7|71153|311
1758549900000|2025-09-22 14:05:00|71179|71167|71176.2|71170.2|71181.2|71172.5|71175.6|71165.4|250
1758550200000|2025-09-22 14:10:00|71176.3|71170.3|71177.8|71171.8|71182|71176|71176.3|71168|293
1758550500000|2025-09-22 14:15:00|71177.9|71171.9|71184.4|71178.4|71185.7|71179.7|71177.6|71171.6|246
1758550800000|2025-09-22 14:20:00|71184.3|71178.3|71186.5|71180.5|71186.8|71180.8|71183.2|71177.2|247
1758551100000|2025-09-22 14:25:00|71186.6|71180.6|71184.7|71178.7|71188.4|71182.4|71184.6|71178.6|227
1758551400000|2025-09-22 14:30:00|71184.6|71178.6|71183.3|71177.3|71185.2|71179.2|71178.2|71172.2|266
1758551700000|2025-09-22 14:35:00|71183.2|71177.2|71179.6|71173.6|71188.5|71182.5|71179.1|71173.1|255
1758552000000|2025-09-22 14:40:00|71179.8|71173.8|71174.7|71168.7|71181.9|71175.9|71174.6|71168.6|272
1758552300000|2025-09-22 14:45:00|71174.8|71168.8|71176.6|71170.6|71177.5|71171.5|71173|71167|188
1758552600000|2025-09-22 14:50:00|71176.5|71170.5|71169.7|71163.7|71178.3|71172.3|71169.4|71163.4|226
1758552900000|2025-09-22 14:55:00|71169.8|71163.8|71171.6|71165.6|71173.1|71167.1|71168.8|71162.8|219
1758553200000|2025-09-22 15:00:00|71171.4|71165.4|71171.5|71165.5|71172.9|71166.9|71165.8|71159.8|253
1758553500000|2025-09-22 15:05:00|71171.7|71165.7|71171.6|71165.6|71173.2|71167.2|71171|71165|242
1758553800000|2025-09-22 15:10:00|71171.7|71165.7|71177.5|71171.5|71180.3|71171.6|71171.7|71165.4|219
1758554100000|2025-09-22 15:15:00|71177.6|71171.6|71173.6|71167.6|71183.4|71177.4|71173.5|71167.5|206
1758554400000|2025-09-22 15:20:00|71173.5|71167.5|71174.7|71168.7|71175.3|71169.3|71172.2|71166.2|110
1758554700000|2025-09-22 15:25:00|71174.6|71168.6|71174.5|71168.5|71177.8|71171.8|71173.5|71167.5|211
1758555000000|2025-09-22 15:30:00|71174.2|71168.2|71168.3|71162.3|71174.3|71168.3|71167|71161|234
1758555300000|2025-09-22 15:35:00|71168.2|71162.2|71168|71162|71171.9|71165.9|71166.1|71160.1|224
1758555600000|2025-09-22 15:40:00|71168.1|71162.1|71173.6|71161.6|71174.8|71165.3|71167.5|71160|208
1758555900000|2025-09-22 15:45:00|71173.5|71161.5|71174.3|71162.3|71176.8|71165.7|71170.9|71161|224
1758556200000|2025-09-22 15:50:00|71174.4|71162.4|71186.5|71174.5|71188.6|71177.4|71174.4|71162.4|237
1758556500000|2025-09-22 15:55:00|71186.4|71174.4|71182.9|71176.9|71188.4|71178.3|71179.5|71170.1|250
1758556800000|2025-09-22 16:00:00|71186.4|71174.4|71183.3|71171.3|71188.1|71178.7|71182.2|71170.2|286
1758557100000|2025-09-22 16:05:00|71183.2|71171.2|71176.9|71164.9|71183.9|71171.9|71174.1|71164.2|151
1758557400000|2025-09-22 16:10:00|71177|71165|71168.8|71162.8|71177.6|71169.2|71168|71161.4|232
1758557700000|2025-09-22 16:15:00|71168.7|71162.7|71169.3|71163.3|71171.7|71163.7|71166.3|71158|270
1758558000000|2025-09-22 16:20:00|71169.5|71163.5|71170.2|71164.2|71170.2|71164.2|71163.3|71154.4|251
1758558300000|2025-09-22 16:25:00|71170.1|71164.1|71164.2|71158.2|71170.1|71164.1|71163.3|71154.2|305
1758558600000|2025-09-22 16:30:00|71164|71158|71166.3|71160.3|71167.2|71161.2|71162.9|71156.9|200
1758558900000|2025-09-22 16:35:00|71166.2|71160.2|71169.2|71163.2|71170.3|71164.3|71166.2|71160.2|165
1758559200000|2025-09-22 16:40:00|71169.1|71163.1|71170.2|71164.2|71173.6|71164.4|71168.5|71159.6|165
1758559500000|2025-09-22 16:45:00|71170.4|71164.4|71173.1|71167.1|71176.3|71170.3|71170.2|71164.2|146
1758559800000|2025-09-22 16:50:00|71173.2|71167.2|71170.1|71164.1|71173.2|71167.2|71168.4|71159.8|206
1758560100000|2025-09-22 16:55:00|71170.2|71164.2|71169.5|71163.5|71172.3|71166.3|71169.4|71163.4|136
1758560400000|2025-09-22 17:00:00|71169.6|71163.6|71164.7|71158.7|71169.7|71163.7|71161.7|71155.7|116
1758560700000|2025-09-22 17:05:00|71164.6|71158.6|71164.2|71158.2|71167.2|71161.2|71163.8|71157.8|135
1758561000000|2025-09-22 17:10:00|71164.3|71158.3|71166.5|71160.5|71167.5|71161.5|71162.7|71156.7|110
1758561300000|2025-09-22 17:15:00|71166.6|71160.6|71166.6|71160.6|71168.6|71161.9|71165.4|71156.6|96
1758561600000|2025-09-22 17:20:00|71166.5|71160.5|71167.5|71161.5|71167.8|71161.8|71166.3|71160.3|125
1758561900000|2025-09-22 17:25:00|71167.6|71161.6|71163.5|71157.5|71168.8|71161.7|71161.2|71155.2|151
1758562200000|2025-09-22 17:30:00|71163.4|71157.4|71156.6|71150.6|71163.8|71157.8|71156.6|71148.3|147
1758562500000|2025-09-22 17:35:00|71156.7|71150.7|71157.5|71151.5|71159|71153|71156.6|71150.6|110
1758562800000|2025-09-22 17:40:00|71157.4|71151.4|71159.2|71153.2|71160.7|71154.7|71157.3|71151.3|59
1758563100000|2025-09-22 17:45:00|71159.1|71153.1|71160.1|71154.1|71160.6|71154.6|71158.9|71152.9|81
1758563400000|2025-09-22 17:50:00|71160|71154|71164.1|71158.1|71164.2|71158.2|71158.1|71152.1|77
1758563700000|2025-09-22 17:55:00|71164|71158|71162.8|71156.8|71165.2|71159.2|71161.4|71155.4|172
1758564000000|2025-09-22 18:00:00|71163|71157|71161.6|71155.6|71163|71157|71159.8|71153.8|146
1758564300000|2025-09-22 18:05:00|71161.9|71155.9|71163.3|71157.3|71167.3|71161.3|71161.6|71155.6|122
1758564600000|2025-09-22 18:10:00|71163.2|71157.2|71170|71164|71170.1|71164.1|71162.9|71156.9|100
1758564900000|2025-09-22 18:15:00|71170.2|71164.2|71170|71164|71170.9|71164.9|71169.6|71163.6|94
1758565200000|2025-09-22 18:20:00|71169.8|71163.8|71171.1|71165.1|71172.1|71166.1|71169.8|71163.8|116
1758565500000|2025-09-22 18:25:00|71171.2|71165.2|71171.7|71165.7|71172.4|71166.4|71169.8|71163.8|127
1758565800000|2025-09-22 18:30:00|71171.8|71165.8|71172.8|71166.8|71173|71167|71169|71163|114
1758566100000|2025-09-22 18:35:00|71172.3|71166.3|71172.1|71166.1|71172.8|71166.8|71171.3|71165.3|101
1758566400000|2025-09-22 18:40:00|71172|71166|71173.8|71167.8|71173.8|71167.8|71171.1|71165.1|105
1758566700000|2025-09-22 18:45:00|71173.7|71167.7|71173.7|71167.7|71173.8|71167.8|71171.9|71165.9|86
1758567000000|2025-09-22 18:50:00|71173.6|71167.6|71173.3|71167.3|71174.6|71168.6|71171.7|71165.7|86
1758567300000|2025-09-22 18:55:00|71173.4|71167.4|71174.5|71168.5|71174.7|71168.7|71172.4|71166.4|87
1758567600000|2025-09-22 19:00:00|71174.4|71168.4|71173.9|71167.9|71175.1|71169.1|71173.5|71167.5|71
1758567900000|2025-09-22 19:05:00|71173.8|71167.8|71175.9|71169.9|71176.4|71170.4|71173.8|71167.8|52
1758568200000|2025-09-22 19:10:00|71176|71170|71174.8|71168.8|71176.3|71170.3|71174.6|71168.6|49
1758568500000|2025-09-22 19:15:00|71174.7|71168.7|71173.5|71167.5|71175.1|71169.1|71173.2|71167.2|50
1758568800000|2025-09-22 19:20:00|71173.7|71167.7|71170.8|71164.8|71174|71168|71170.8|71164.8|26
1758569100000|2025-09-22 19:25:00|71170.9|71164.9|71169|71163|71171|71165|71168.1|71162.1|108
1758569400000|2025-09-22 19:30:00|71169.1|71163.1|71165.3|71159.3|71169.1|71163.1|71162|71156|158
1758569700000|2025-09-22 19:35:00|71165.2|71159.2|71161|71155|71166.6|71160.6|71160.9|71153.8|116
1758570000000|2025-09-22 19:40:00|71161.1|71155.1|71162.4|71156.4|71162.5|71156.5|71160|71154|87
1758570300000|2025-09-22 19:45:00|71162.5|71156.5|71161.1|71149.1|71164.3|71156.5|71156.9|71148.7|155
1758570600000|2025-09-22 19:50:00|71160.8|71148.8|71161.4|71155.4|71161.4|71155.4|71159|71148.8|129
1758570900000|2025-09-22 19:55:00|71161.6|71155.6|71160.3|71154.3|71161.7|71155.7|71159.3|71153.3|161
1758571200000|2025-09-22 20:00:00|71160.5|71154.5|71159.3|71153.3|71160.9|71154.9|71157.9|71151.9|97
1758571500000|2025-09-22 20:05:00|71159.5|71153.5|71163.1|71157.1|71166.6|71157.3|71159.5|71151.3|60
1758571800000|2025-09-22 20:10:00|71163.2|71157.2|71162.6|71156.6|71163.6|71157.6|71162.2|71156.2|56
1758572100000|2025-09-22 20:15:00|71162.4|71156.4|71162.2|71156.2|71166.4|71157.5|71162.2|71153.8|83
1758572400000|2025-09-22 20:20:00|71162.1|71156.1|71162.4|71156.4|71162.4|71156.4|71161.1|71155.1|37
1758572700000|2025-09-22 20:25:00|71162.3|71156.3|71160.2|71154.2|71165.3|71156.4|71160.1|71151.6|44
1758573000000|2025-09-22 20:30:00|71160.1|71154.1|71160.2|71154.2|71160.5|71154.5|71160|71154|38
1758573300000|2025-09-22 20:35:00|71160.1|71154.1|71171|71159|71171.7|71162.7|71160|71154|92
1758573600000|2025-09-22 20:40:00|71171.1|71159.1|71163.3|71151.3|71171.1|71162|71162.7|71150.7|59
1758573900000|2025-09-22 20:45:00|71163.4|71151.4|71166.8|71154.8|71167.3|71155.3|71162.3|71150.3|89
1758574200000|2025-09-22 20:50:00|71167.3|71155.3|71163.3|71151.3|71168|71156|71162.3|71150.3|56
1758574500000|2025-09-22 20:55:00|71163.8|71151.8|71161.5|71149.5|71164.8|71152.8|71160.7|71148.7|142
1758574800000|2025-09-22 21:00:00|71163.6|71151.6|71190.2|71145.4|71190.2|71152.3|71163.6|71141.1|10
1758575100000|2025-09-22 21:05:00|71191.5|71144.8|71191.6|71144.4|71192.1|71150|71186.2|71143.9|55
1758575400000|2025-09-22 21:10:00|71190.8|71145.1|71188.5|71146.6|71191.8|71150.3|71186.2|71144.4|172
1758575700000|2025-09-22 21:15:00|71190.3|71145.5|71189.4|71145.1|71190.4|71150|71186.2|71145.1|65
1758576000000|2025-09-22 21:20:00|71189.3|71145.3|71187.1|71144|71191.1|71146.5|71185.4|71142.7|70
1758576300000|2025-09-22 21:25:00|71188|71144.1|71189|71144.9|71189.6|71145|71186|71143.3|57
1758576600000|2025-09-22 21:30:00|71188.6|71144.7|71184.9|71144.5|71188.6|71145.2|71184.7|71143|160
1758576900000|2025-09-22 21:35:00|71185|71144.6|71184.5|71142.6|71187.4|71145.6|71183.4|71141.7|137
1758577200000|2025-09-22 21:40:00|71184|71142.5|71185.1|71142.8|71185.2|71143.8|71183.8|71141.6|133
1758577500000|2025-09-22 21:45:00|71184.4|71142.9|71184.5|71141.6|71185.2|71145.2|71183.9|71141.3|66
1758577800000|2025-09-22 21:50:00|71184.4|71142.6|71185.2|71143.4|71187.1|71145.5|71184.2|71141.3|96
1758578100000|2025-09-22 21:55:00|71185.3|71143.3|71187.8|71142.2|71190.7|71146.3|71185|71141.1|164
1758578400000|2025-09-22 22:00:00|71188|71142.4|71178.1|71146.1|71188.3|71149.7|71178|71142.4|226
1758578700000|2025-09-22 22:05:00|71177.9|71146.5|71177.3|71147|71178.4|71156.5|71168.2|71146|60
1758579000000|2025-09-22 22:10:00|71177.4|71146.9|71182.4|71148.4|71184|71150.2|71177.4|71144.7|142
1758579300000|2025-09-22 22:15:00|71182|71148.5|71170.9|71158.9|71183.2|71159.7|71168.9|71147.5|150
1758579600000|2025-09-22 22:20:00|71171.2|71159.2|71170.3|71158.3|71173.3|71161.3|71168.5|71156.5|183
1758579900000|2025-09-22 22:25:00|71170.5|71158.5|71170.8|71158.8|71173.2|71161.2|71167.8|71155.8|152
1758580200000|2025-09-22 22:30:00|71170.6|71158.6|71170.8|71158.8|71180.9|71159.5|71168.7|71148.3|125
1758580500000|2025-09-22 22:35:00|71171.1|71159.1|71169.6|71157.6|71180.2|71159.5|71168|71148.6|151
1758580800000|2025-09-22 22:40:00|71169.2|71157.2|71170.4|71158.4|71171.7|71159.7|71169.1|71157.1|256
1758581100000|2025-09-22 22:45:00|71170.3|71158.3|71170.7|71158.7|71182.9|71162.7|71169.1|71150.5|312
1758581400000|2025-09-22 22:50:00|71170.5|71158.5|71174.5|71162.5|71185.1|71162.9|71169.9|71149.7|318
1758581700000|2025-09-22 22:55:00|71173.8|71161.8|71172.9|71160.9|71174.8|71162.8|71171|71159|272
1758582000000|2025-09-22 23:00:00|71172.8|71160.8|71173.4|71161.4|71173.7|71161.7|71171.8|71159.8|214
1758582300000|2025-09-22 23:05:00|71173.5|71161.5|71172.5|71160.5|71173.7|71161.7|71172.3|71160.3|225
1758582600000|2025-09-22 23:10:00|71173|71161|71174.2|71162.2|71174.8|71162.8|71170.7|71158.7|173
1758582900000|2025-09-22 23:15:00|71174.3|71162.3|71165.2|71153.2|71175.7|71163.7|71165.1|71153.1|159
1758583200000|2025-09-22 23:20:00|71165.4|71153.4|71169.9|71157.9|71170.7|71158.7|71163.1|71151.1|145
1758583500000|2025-09-22 23:25:00|71170|71158|71168.9|71156.9|71170.3|71158.3|71168.2|71156.2|205
1758583800000|2025-09-22 23:30:00|71169|71157|71169.5|71157.5|71170.3|71158.3|71168.8|71156.8|194
1758584100000|2025-09-22 23:35:00|71169.7|71157.7|71169.6|71157.6|71170.4|71158.4|71168.4|71156.4|153
1758584400000|2025-09-22 23:40:00|71168.9|71156.9|71169.6|71157.6|71170.2|71158.2|71168.9|71156.9|178
1758584700000|2025-09-22 23:45:00|71169.8|71157.8|71158.2|71146.2|71170.7|71158.7|71158.2|71146.2|127
1758585000000|2025-09-22 23:50:00|71158.3|71146.3|71158.1|71146.1|71159.3|71147.3|71156.9|71144.9|113
1758585300000|2025-09-22 23:55:00|71158.2|71146.2|71158.7|71146.7|71160.4|71148.4|71157.4|71145.4|92
1758585600000|2025-09-23 00:00:00|71158.9|71146.9|71160.2|71148.2|71162.2|71153.2|71154.2|71144.4|275
1758585900000|2025-09-23 00:05:00|71160|71148|71159.2|71153.2|71163.6|71154.2|71157.9|71148|185
1758586200000|2025-09-23 00:10:00|71159.1|71153.1|71161|71155|71163.5|71155.8|71158.4|71151.1|190
1758586500000|2025-09-23 00:15:00|71160.8|71154.8|71163.1|71157.1|71170.3|71161.5|71160.8|71151.6|174
1758586800000|2025-09-23 00:20:00|71163.4|71157.4|71164.5|71158.5|71167|71160.2|71162|71154.6|166
1758587100000|2025-09-23 00:25:00|71165|71159|71159.9|71153.9|71168.1|71159.8|71159.5|71151|194
1758587400000|2025-09-23 00:30:00|71159.8|71153.8|71159.3|71147.3|71165.2|71155.1|71158.1|71146.1|214
1758587700000|2025-09-23 00:35:00|71159.2|71147.2|71157.7|71151.7|71161.9|71153.8|71156.3|71146.3|191
1758588000000|2025-09-23 00:40:00|71157.6|71151.6|71157.5|71151.5|71162.9|71153.9|71156.9|71148.2|201
1758588300000|2025-09-23 00:45:00|71157.6|71151.6|71154.5|71142.5|71157.6|71151.6|71149|71142|218
1758588600000|2025-09-23 00:50:00|71154.7|71142.7|71155.1|71149.1|71157.6|71149.5|71148.7|71140.5|233
1758588900000|2025-09-23 00:55:00|71155|71149|71154.4|71148.4|71159.4|71150.6|71151.2|71144.9|263
1758589200000|2025-09-23 01:00:00|71154.5|71148.5|71162.5|71156.5|71163.6|71156.5|71151.8|71145.8|262
1758589500000|2025-09-23 01:05:00|71162.4|71156.4|71164.6|71158.6|71168.5|71161.4|71160.3|71152.2|214
1758589800000|2025-09-23 01:10:00|71163.9|71157.9|71168.7|71156.7|71169.4|71162.9|71163.9|71155.8|198
1758590100000|2025-09-23 01:15:00|71168.8|71156.8|71163.4|71151.4|71169.2|71157.2|71155.2|71143.2|248
1758590400000|2025-09-23 01:20:00|71163.3|71151.3|71156.3|71150.3|71166.3|71157.3|71156.2|71147.8|258
1758590700000|2025-09-23 01:25:00|71156.2|71150.2|71158.9|71146.9|71159.2|71150.4|71151.4|71145.4|246
1758591000000|2025-09-23 01:30:00|71159.3|71147.3|71155.8|71143.8|71165.8|71157.6|71153.2|71143.3|398
1758591300000|2025-09-23 01:35:00|71155.7|71143.7|71152.8|71146.8|71157|71149.9|71149.3|71140|347
1758591600000|2025-09-23 01:40:00|71152.9|71146.9|71148.9|71136.9|71154.3|71147.8|71143.6|71135.9|407
1758591900000|2025-09-23 01:45:00|71149|71137|71139.2|71133.2|71149.2|71137.6|71139.2|71130.3|329
1758592200000|2025-09-23 01:50:00|71139.1|71133.1|71145.7|71139.7|71151.6|71139.8|71134.9|71125.2|417
1758592500000|2025-09-23 01:55:00|71145.6|71139.6|71157.3|71145.3|71157.7|71146.4|71145.2|71136.7|467
1758592800000|2025-09-23 02:00:00|71157.4|71145.4|71150.1|71144.1|71159.3|71150.4|71148.5|71139.4|349
1758593100000|2025-09-23 02:05:00|71150|71144|71158.1|71146.1|71158.8|71148.4|71149.1|71139.8|311
1758593400000|2025-09-23 02:10:00|71157.5|71145.5|71168.3|71156.3|71175.2|71165.1|71154.3|71145.5|371
1758593700000|2025-09-23 02:15:00|71168.2|71156.2|71178.4|71172.4|71183.3|71173.9|71164.3|71155.1|408
1758594000000|2025-09-23 02:20:00|71178.5|71172.5|71176.6|71170.6|71183.7|71174.9|71174|71165|267
1758594300000|2025-09-23 02:25:00|71176.5|71170.5|71175.3|71169.3|71177.6|71171.6|71173.7|71167.7|269
1758594600000|2025-09-23 02:30:00|71175.2|71169.2|71177.2|71171.2|71180.7|71174.1|71175.1|71168.4|355
1758594900000|2025-09-23 02:35:00|71177.4|71171.4|71167.2|71161.2|71177.8|71171.8|71167.1|71161.1|313
1758595200000|2025-09-23 02:40:00|71167.3|71161.3|71168.2|71162.2|71174.2|71165.3|71166|71158.5|291
1758595500000|2025-09-23 02:45:00|71168|71162|71171.7|71165.7|71175.5|71169.5|71165.9|71159.5|245
1758595800000|2025-09-23 02:50:00|71172|71166|71172.3|71166.3|71177.9|71169.4|71170.1|71163.7|289
1758596100000|2025-09-23 02:55:00|71172.1|71166.1|71172.5|71160.5|71180.9|71171.3|71170|71160.5|393
1758596400000|2025-09-23 03:00:00|71172.6|71160.6|71170.4|71164.4|71174.4|71166.8|71167.6|71160.6|298
1758596700000|2025-09-23 03:05:00|71170.3|71164.3|71181.3|71175.3|71183|71177|71170.3|71164.3|200
1758597000000|2025-09-23 03:10:00|71181.6|71175.6|71181.3|71175.3|71187|71178.2|71178.7|71172.5|317
1758597300000|2025-09-23 03:15:00|71181.5|71175.5|71180.3|71174.3|71183.1|71177.1|71179.6|71173.6|217
1758597600000|2025-09-23 03:20:00|71180.5|71174.5|71175.1|71169.1|71182.1|71176.1|71174.6|71168.6|261
1758597900000|2025-09-23 03:25:00|71175.2|71169.2|71174.3|71168.3|71178.6|71172.6|71173.4|71167.4|230
1758598200000|2025-09-23 03:30:00|71174.1|71168.1|71178.5|71172.5|71179.3|71173.3|71174|71168|165
1758598500000|2025-09-23 03:35:00|71178.1|71172.1|71175|71169|71178.1|71172.1|71174.4|71168.4|143
1758598800000|2025-09-23 03:40:00|71174.9|71168.9|71169.6|71163.6|71175|71169|71169.1|71163.1|127
1758599100000|2025-09-23 03:45:00|71169.7|71163.7|71169.2|71163.2|71174.5|71165.3|71168.5|71160.5|130
1758599400000|2025-09-23 03:50:00|71169.3|71163.3|71165.3|71159.3|71170.7|71164.7|71164.9|71158.9|146
1758599700000|2025-09-23 03:55:00|71165.4|71159.4|71166.6|71160.6|71168.8|71162.8|71165.3|71159.3|198
1758600000000|2025-09-23 04:00:00|71166.5|71160.5|71169.5|71163.5|71170.7|71164.7|71165.1|71159.1|154
1758600300000|2025-09-23 04:05:00|71169.4|71163.4|71168.1|71162.1|71170.6|71164.6|71168.1|71162.1|107
1758600600000|2025-09-23 04:10:00|71168.2|71162.2|71168.2|71162.2|71172.7|71164.3|71168.2|71160.5|103
1758600900000|2025-09-23 04:15:00|71168.4|71162.4|71167.8|71161.8|71170.2|71164.2|71167.6|71161.6|106
1758601200000|2025-09-23 04:20:00|71167.9|71161.9|71167.3|71161.3|71170.1|71164.1|71166.4|71160.4|113
1758601500000|2025-09-23 04:25:00|71167.4|71161.4|71167.7|71161.7|71169.9|71163.9|71167.1|71161.1|88
1758601800000|2025-09-23 04:30:00|71167.8|71161.8|71164.7|71158.7|71168|71162|71164.5|71158.5|110
1758602100000|2025-09-23 04:35:00|71164.6|71158.6|71164.4|71158.4|71164.7|71158.7|71164.2|71158.2|55
1758602400000|2025-09-23 04:40:00|71164.5|71158.5|71165.3|71159.3|71166.6|71160.6|71163.8|71157.8|76
1758602700000|2025-09-23 04:45:00|71165.2|71159.2|71165.9|71159.9|71166.9|71160.9|71163.5|71157.5|53
1758603000000|2025-09-23 04:50:00|71165.8|71159.8|71166.9|71160.9|71167.2|71161.2|71164.1|71158.1|107
1758603300000|2025-09-23 04:55:00|71166.6|71160.6|71168.8|71162.8|71169.2|71163.2|71165.3|71159.3|102
1758603600000|2025-09-23 05:00:00|71168.7|71162.7|71169.4|71163.4|71171.4|71165.4|71168.5|71162.5|168
1758603900000|2025-09-23 05:05:00|71169.5|71163.5|71166|71160|71169.5|71163.5|71165.4|71159.4|104
1758604200000|2025-09-23 05:10:00|71165.9|71159.9|71164.2|71158.2|71166|71160|71163|71157|133
1758604500000|2025-09-23 05:15:00|71164.3|71158.3|71163.7|71157.7|71164.6|71158.6|71162.7|71156.7|88
1758604800000|2025-09-23 05:20:00|71163.8|71157.8|71158.5|71152.5|71164.7|71158.7|71158.2|71152.2|177
1758605100000|2025-09-23 05:25:00|71158.4|71152.4|71156.1|71150.1|71158.4|71152.4|71155.5|71149.5|135
1758605400000|2025-09-23 05:30:00|71156|71150|71155.5|71149.5|71156.2|71150.2|71154.7|71148.7|153
1758605700000|2025-09-23 05:35:00|71155.6|71149.6|71157.6|71151.6|71158.7|71152.7|71155.6|71149.6|202
1758606000000|2025-09-23 05:40:00|71157.7|71151.7|71158|71146|71163|71153.9|71154.7|71145.6|187
1758606300000|2025-09-23 05:45:00|71157.9|71145.9|71155.2|71149.2|71157.9|71150.4|71149.1|71143.1|207
1758606600000|2025-09-23 05:50:00|71155.5|71149.5|71169.4|71163.4|71169.4|71163.4|71152.8|71146.8|272
1758606900000|2025-09-23 05:55:00|71170.9|71164.9|71178.7|71172.7|71179.2|71173.2|71169.8|71163.8|431
1758607200000|2025-09-23 06:00:00|71178.9|71172.9|71179.3|71167.3|71183.8|71172.9|71170.9|71162.6|321
1758607500000|2025-09-23 06:05:00|71179.2|71167.2|71167|71161|71179.5|71170.8|71166.9|71158.3|260
1758607800000|2025-09-23 06:10:00|71168.4|71162.4|71172.4|71160.4|71176.4|71166.4|71168.4|71159.5|341
1758608100000|2025-09-23 06:15:00|71172.5|71160.5|71168.6|71162.6|71176.4|71165.3|71167.2|71157.4|328
1758608400000|2025-09-23 06:20:00|71168.8|71162.8|71172.9|71160.9|71176.7|71167.9|71168.4|71160.6|268
1758608700000|2025-09-23 06:25:00|71172.8|71160.8|71168.2|71162.2|71172.9|71163.5|71166.7|71158.1|290
1758609000000|2025-09-23 06:30:00|71168.1|71162.1|71172.7|71166.7|71176.9|71168.8|71167.8|71161.8|280
1758609300000|2025-09-23 06:35:00|71172.6|71166.6|71172|71166|71176.5|71167.8|71169.5|71159.8|223
1758609600000|2025-09-23 06:40:00|71171.9|71165.9|71170.5|71164.5|71177.3|71171.3|71169.7|71163.7|200
1758609900000|2025-09-23 06:45:00|71170|71164|71159.4|71153.4|71173.4|71165.4|71157.5|71149.2|256
1758610200000|2025-09-23 06:50:00|71159|71153|71162.2|71156.2|71162.2|71156.2|71158.5|71152.5|208
1758610500000|2025-09-23 06:55:00|71162.1|71156.1|71166.5|71160.5|71166.5|71160.5|71157.7|71151.7|334
1758610800000|2025-09-23 07:00:00|71166.6|71160.6|71174.5|71168.5|71174.8|71168.8|71166.3|71159.5|366
1758611100000|2025-09-23 07:05:00|71174.3|71168.3|71168.3|71162.3|71175.3|71169.3|71164.5|71158.5|410
1758611400000|2025-09-23 07:10:00|71168.1|71162.1|71172.1|71166.1|71172.1|71166.1|71161.5|71155.5|306
1758611700000|2025-09-23 07:15:00|71174.9|71168.9|71169.4|71163.4|71179.3|71170.7|71167.4|71159.4|346
1758612000000|2025-09-23 07:20:00|71169.3|71163.3|71187.1|71181.1|71190.3|71184.3|71169.3|71163.3|294
1758612300000|2025-09-23 07:25:00|71187|71181|71186.3|71180.3|71192.5|71183.7|71185|71177|236
1758612600000|2025-09-23 07:30:00|71186.2|71180.2|71187.2|71181.2|71188.4|71181.2|71178.4|71169.9|412
1758612900000|2025-09-23 07:35:00|71187.3|71181.3|71182.4|71176.4|71189.5|71183.5|71178.8|71172|269
1758613200000|2025-09-23 07:40:00|71182.3|71176.3|71186.9|71180.9|71193.3|71185.5|71182.3|71176.3|289
1758613500000|2025-09-23 07:45:00|71187.1|71181.1|71187|71181|71188.4|71181.1|71181.8|71173.1|245
1758613800000|2025-09-23 07:50:00|71188.8|71182.8|71183.7|71177.7|71189.5|71183.5|71181.8|71173.5|182
1758614100000|2025-09-23 07:55:00|71183.6|71177.6|71180.2|71174.2|71186|71180|71179.9|71171.5|262
1758614400000|2025-09-23 08:00:00|71180.1|71174.1|71177.4|71171.4|71181.7|71175.7|71173.5|71164.7|257
1758614700000|2025-09-23 08:05:00|71177.3|71171.3|71171.5|71165.5|71179.5|71171.3|71171.3|71162.7|199
1758615000000|2025-09-23 08:10:00|71171.4|71165.4|71169.8|71163.8|71175.5|71166.5|71168|71158.7|274
1758615300000|2025-09-23 08:15:00|71169.4|71163.4|71165.5|71159.5|71170.2|71164.2|71164.6|71158.6|166
1758615600000|2025-09-23 08:20:00|71165.6|71159.6|71160|71154|71166.2|71160.2|71160|71152.7|168
1758615900000|2025-09-23 08:25:00|71159.8|71153.8|71154.8|71148.8|71162.8|71154|71152.6|71142.2|243
1758616200000|2025-09-23 08:30:00|71154.6|71148.6|71155.8|71149.8|71159.2|71151.4|71150.3|71142.8|333
1758616500000|2025-09-23 08:35:00|71156.3|71150.3|71148.6|71142.6|71156.6|71150.6|71147.4|71141.4|207
1758616800000|2025-09-23 08:40:00|71148.5|71142.5|71151.8|71145.8|71157.5|71148.9|71148.3|71142.3|315
1758617100000|2025-09-23 08:45:00|71151.9|71145.9|71153.5|71147.5|71158.2|71152.2|71151.9|71145.9|260
1758617400000|2025-09-23 08:50:00|71152.7|71146.7|71150|71144|71153.4|71147.4|71149.6|71143.6|273
1758617700000|2025-09-23 08:55:00|71150.1|71144.1|71150.6|71144.6|71151.4|71145.4|71147.6|71141.6|277
1758618000000|2025-09-23 09:00:00|71150.5|71144.5|71151.9|71145.9|71154|71147.7|71148.8|71141.5|247
1758618300000|2025-09-23 09:05:00|71152.1|71146.1|71145.4|71139.4|71152.1|71146.1|71145.3|71139.3|254
1758618600000|2025-09-23 09:10:00|71145.6|71139.6|71136.5|71130.5|71145.7|71139.7|71135.9|71129.9|183
1758618900000|2025-09-23 09:15:00|71136.4|71130.4|71132.4|71126.4|71136.6|71130.6|71131.4|71122.5|149
1758619200000|2025-09-23 09:20:00|71132.3|71126.3|71128.5|71116.5|71132.9|71126.9|71124.5|71115.3|248
1758619500000|2025-09-23 09:25:00|71128.4|71116.4|71129.3|71123.3|71129.4|71123.4|71123.2|71114.9|172
1758619800000|2025-09-23 09:30:00|71129.2|71123.2|71128.7|71122.7|71130.4|71124.4|71125|71119|208
1758620100000|2025-09-23 09:35:00|71128.5|71122.5|71129.6|71123.6|71136.8|71127.8|71125.9|71119.9|276
1758620400000|2025-09-23 09:40:00|71129.5|71123.5|71131.4|71125.4|71131.8|71125.8|71128|71122|162
1758620700000|2025-09-23 09:45:00|71131.5|71125.5|71133.6|71121.6|71133.6|71127.1|71128.3|71120.8|165
1758621000000|2025-09-23 09:50:00|71129.6|71123.6|71124.3|71118.3|71131.9|71125.5|71122.6|71116.6|159
1758621300000|2025-09-23 09:55:00|71124.4|71118.4|71131|71125|71131.6|71125.6|71124.4|71118.4|115
1758621600000|2025-09-23 10:00:00|71131.2|71125.2|71132.3|71126.3|71132.4|71126.4|71130.6|71124.6|98
1758621900000|2025-09-23 10:05:00|71129.6|71123.6|71122.3|71116.3|71132.4|71126.4|71118.3|71112.2|149
1758622200000|2025-09-23 10:10:00|71122.4|71116.4|71121.9|71115.9|71122.6|71116.6|71120.8|71114.8|113
1758622500000|2025-09-23 10:15:00|71121.8|71115.8|71135.7|71123.7|71135.9|71123.9|71120.9|71113.5|266
1758622800000|2025-09-23 10:20:00|71135.8|71123.8|71136.8|71130.8|71138.4|71131.2|71134.2|71123.6|161
1758623100000|2025-09-23 10:25:00|71136.6|71130.6|71143.3|71137.3|71144.9|71138.9|71136.6|71130.6|297
1758623400000|2025-09-23 10:30:00|71143.2|71137.2|71146.2|71140.2|71151.5|71142.9|71142.3|71135|312
1758623700000|2025-09-23 10:35:00|71146.5|71140.5|71145.7|71139.7|71150.6|71142.5|71143.8|71136.4|188
1758624000000|2025-09-23 10:40:00|71146|71140|71149.4|71143.4|71152.8|71144.1|71145.3|71139.2|176
1758624300000|2025-09-23 10:45:00|71148.7|71142.7|71146|71140|71149.4|71143.4|71143.7|71137.7|157
1758624600000|2025-09-23 10:50:00|71146.3|71140.3|71145.9|71139.9|71149.2|71143.2|71144.3|71138.3|182
1758624900000|2025-09-23 10:55:00|71146|71140|71147|71141|71151.1|71144.1|71146|71138.3|209
1758625200000|2025-09-23 11:00:00|71147.1|71141.1|71143.5|71137.5|71148.5|71141.3|71143.3|71134.3|218
1758625500000|2025-09-23 11:05:00|71143.4|71137.4|71142.3|71136.3|71144.6|71137.6|71139.4|71132.6|173
1758625800000|2025-09-23 11:10:00|71142.2|71136.2|71150.7|71144.7|71151.2|71145.2|71142.2|71136.2|188
1758626100000|2025-09-23 11:15:00|71150.8|71144.8|71152.6|71146.6|71152.9|71146.9|71149.9|71143.9|153
1758626400000|2025-09-23 11:20:00|71152.5|71146.5|71148.9|71142.9|71152.6|71146.6|71148.8|71142.8|137
1758626700000|2025-09-23 11:25:00|71149|71143|71148.7|71142.7|71149.7|71143.7|71148.4|71142.4|109
1758627000000|2025-09-23 11:30:00|71148.8|71142.8|71155.4|71143.4|71155.7|71145.6|71147.1|71141.1|129
1758627300000|2025-09-23 11:35:00|71155.3|71143.3|71149.1|71143.1|71155.3|71146.1|71149|71142.8|162
1758627600000|2025-09-23 11:40:00|71149.3|71143.3|71148.4|71142.4|71150|71144|71148|71142|163
1758627900000|2025-09-23 11:45:00|71148.3|71142.3|71144.5|71138.5|71149.9|71143.9|71144|71138|116
1758628200000|2025-09-23 11:50:00|71144.6|71138.6|71144.2|71138.2|71146.5|71140.5|71143.6|71137.6|155
1758628500000|2025-09-23 11:55:00|71144.3|71138.3|71144.8|71138.8|71147.5|71141.5|71144.3|71138.3|148
1758628800000|2025-09-23 12:00:00|71144.6|71138.6|71146|71140|71150.9|71144.9|71144.4|71138.4|229
1758629100000|2025-09-23 12:05:00|71145.4|71139.4|71146.5|71140.5|71146.8|71140.8|71144.3|71138.3|213
1758629400000|2025-09-23 12:10:00|71146.4|71140.4|71149.9|71137.9|71152.5|71143.8|71143.5|71137.4|223
1758629700000|2025-09-23 12:15:00|71149.8|71137.8|71150|71138|71150.1|71139.9|71144.1|71133.5|239
1758630000000|2025-09-23 12:20:00|71150.1|71138.1|71148.4|71142.4|71152.3|71143.2|71141.9|71134.5|248
1758630300000|2025-09-23 12:25:00|71148.5|71142.5|71148.7|71136.7|71153|71143.8|71145|71136.1|219
1758630600000|2025-09-23 12:30:00|71148.8|71136.8|71146.7|71134.7|71150.9|71141.9|71141.2|71133.8|264
1758630900000|2025-09-23 12:35:00|71146.8|71134.8|71143.2|71137.2|71147.7|71138.7|71141.8|71134.3|182
1758631200000|2025-09-23 12:40:00|71143.3|71137.3|71141.9|71135.9|71146.1|71139.6|71141.9|71132.9|143
1758631500000|2025-09-23 12:45:00|71142|71136|71142.4|71130.4|71145.9|71137.7|71139.1|71130.2|191
1758631800000|2025-09-23 12:50:00|71142.5|71130.5|71137.1|71131.1|71142.5|71133.6|71136.9|71127.9|230
1758632100000|2025-09-23 12:55:00|71137.2|71131.2|71135.4|71129.4|71139.3|71131.2|71133.1|71125.4|281
1758632400000|2025-09-23 13:00:00|71135.8|71129.8|71129.9|71123.9|71138|71129.8|71122.3|71115.5|487
1758632700000|2025-09-23 13:05:00|71130.1|71124.1|71131.6|71125.6|71133.6|71127.6|71126.9|71120.9|298
1758633000000|2025-09-23 13:10:00|71131.7|71125.7|71133.4|71121.4|71137.3|71128.2|71129.8|71120.9|287
1758633300000|2025-09-23 13:15:00|71133.1|71121.1|71133.8|71127.8|71137.4|71128|71130.1|71121.1|275
1758633600000|2025-09-23 13:20:00|71133.9|71127.9|71139.4|71127.4|71142|71130|71130.6|71122.6|341
1758633900000|2025-09-23 13:25:00|71139.3|71127.3|71136.5|71130.5|71142.4|71130.9|71133.2|71125|356
1758634200000|2025-09-23 13:30:00|71136.3|71130.3|71140.8|71134.8|71144.1|71135.3|71135.6|71129.6|389
1758634500000|2025-09-23 13:35:00|71143.9|71131.9|71146.5|71140.5|71151.3|71142.5|71139.2|71130.9|378
1758634800000|2025-09-23 13:40:00|71146.6|71140.6|71144.5|71132.5|71148.4|71142.4|71141.8|71131.4|337
1758635100000|2025-09-23 13:45:00|71143.9|71131.9|71150.1|71144.1|71150.9|71144.9|71138.7|71129.4|430
1758635400000|2025-09-23 13:50:00|71150.2|71144.2|71147.4|71141.4|71151.9|71145.9|71145.3|71139.3|345
1758635700000|2025-09-23 13:55:00|71146.8|71140.8|71133.6|71127.6|71146.8|71140.8|71132.5|71124.1|454
1758636000000|2025-09-23 14:00:00|71133.4|71127.4|71138.8|71132.8|71140|71133|71127.2|71117.6|550
1758636300000|2025-09-23 14:05:00|71139.2|71133.2|71137.4|71131.4|71143|71137|71131.8|71124.7|491
1758636600000|2025-09-23 14:10:00|71137.5|71131.5|71134.9|71128.9|71137.7|71131.7|71130.9|71124.9|391
1758636900000|2025-09-23 14:15:00|71134.7|71128.7|71138|71132|71139.3|71133.3|71131.7|71125.7|300
1758637200000|2025-09-23 14:20:00|71137.8|71131.8|71143.7|71131.7|71145.5|71136.5|71135.3|71129.3|333
1758637500000|2025-09-23 14:25:00|71143.8|71131.8|71138.6|71132.6|71145.4|71135.3|71134.4|71126.4|373
1758637800000|2025-09-23 14:30:00|71138.7|71132.7|71138.9|71132.9|71142.2|71134.4|71134.7|71128.5|404
1758638100000|2025-09-23 14:35:00|71139.2|71133.2|71139.9|71133.9|71144.6|71138.2|71139.2|71130.3|327
1758638400000|2025-09-23 14:40:00|71140|71134|71139.6|71127.6|71141.1|71135.1|71135|71126.3|277
1758638700000|2025-09-23 14:45:00|71139.5|71127.5|71134.3|71128.3|71142.2|71133.7|71133.9|71127.5|265
1758639000000|2025-09-23 14:50:00|71134.7|71128.7|71139.4|71133.4|71139.8|71133.8|71131.8|71125.8|256
1758639300000|2025-09-23 14:55:00|71139.5|71133.5|71142.4|71136.4|71144|71138|71138.2|71132.2|354
1758639600000|2025-09-23 15:00:00|71142.7|71136.7|71143.3|71137.3|71146.3|71138.1|71138.5|71132.5|299
1758639900000|2025-09-23 15:05:00|71143|71137|71145.4|71139.4|71148.8|71142.8|71138.9|71132.9|197
1758640200000|2025-09-23 15:10:00|71145.9|71139.9|71142.9|71136.9|71146.8|71140.8|71141.2|71135.2|216
1758640500000|2025-09-23 15:15:00|71142.8|71136.8|71144.4|71138.4|71144.6|71138.6|71139|71133|180
1758640800000|2025-09-23 15:20:00|71144.1|71138.1|71144.9|71138.9|71147.5|71139.4|71142.6|71134.2|189
1758641100000|2025-09-23 15:25:00|71144.8|71138.8|71148.8|71142.8|71151.4|71144.3|71144.8|71138.3|188
1758641400000|2025-09-23 15:30:00|71148.3|71142.3|71151.2|71145.2|71151.7|71145.7|71147.4|71141.4|172
1758641700000|2025-09-23 15:35:00|71151.4|71145.4|71146.5|71140.5|71151.4|71145.4|71146.1|71140.1|115
1758642000000|2025-09-23 15:40:00|71146.4|71140.4|71146.6|71140.6|71150.6|71141.7|71144.6|71137.2|126
1758642300000|2025-09-23 15:45:00|71146.5|71140.5|71143.9|71137.9|71150.8|71142.6|71143.6|71137.4|149
1758642600000|2025-09-23 15:50:00|71143.8|71137.8|71144.8|71138.8|71146.1|71140.1|71143.7|71137.7|177
1758642900000|2025-09-23 15:55:00|71144.9|71138.9|71139|71133|71146.1|71138.9|71138.5|71131.1|276
1758643200000|2025-09-23 16:00:00|71138.9|71132.9|71138.7|71132.7|71141.4|71132.9|71136.5|71128.4|215
1758643500000|2025-09-23 16:05:00|71138.6|71132.6|71138.3|71132.3|71145.2|71136|71137.6|71131.6|269
1758643800000|2025-09-23 16:10:00|71138.2|71132.2|71138.2|71132.2|71141.5|71133.5|71136.4|71128.4|167
1758644100000|2025-09-23 16:15:00|71138.3|71132.3|71136.8|71124.8|71141.3|71132.6|71134|71124.6|272
1758644400000|2025-09-23 16:20:00|71136.6|71124.6|71132.6|71126.6|71136.6|71127.4|71128.3|71118.5|336
1758644700000|2025-09-23 16:25:00|71132.5|71126.5|71132.2|71126.2|71134.3|71128.3|71131.8|71125.8|219
1758645000000|2025-09-23 16:30:00|71132.1|71126.1|71133.7|71121.7|71134|71128|71128.8|71120.1|160
1758645300000|2025-09-23 16:35:00|71133.6|71121.6|71134.1|71122.1|71149.6|71137.6|71133.4|71121.4|529
1758645600000|2025-09-23 16:40:00|71134.2|71122.2|71133.4|71127.4|71142.6|71132.5|71130.9|71122.2|462
1758645900000|2025-09-23 16:45:00|71133.5|71127.5|71134.7|71128.7|71134.7|71128.7|71130.4|71124.4|297
1758646200000|2025-09-23 16:50:00|71134.6|71128.6|71130.6|71124.6|71135.1|71129.1|71128.8|71119.9|295
1758646500000|2025-09-23 16:55:00|71130.7|71124.7|71136.8|71124.8|71137.8|71127.5|71129.2|71122.1|306
1758646800000|2025-09-23 17:00:00|71136.9|71124.9|71132.6|71126.6|71136.9|71126.7|71131.1|71120.1|344
1758647100000|2025-09-23 17:05:00|71132.4|71126.4|71131.3|71125.3|71133.8|71127.8|71130.5|71124.5|193
1758647400000|2025-09-23 17:10:00|71131.2|71125.2|71134.4|71122.4|71136.3|71125.8|71130.5|71122.1|157
1758647700000|2025-09-23 17:15:00|71134.3|71122.3|71135.3|71129.3|71135.3|71129.3|71131.2|71122.1|170
1758648000000|2025-09-23 17:20:00|71135.2|71129.2|71132|71126|71136.3|71130.3|71130.8|71124.8|132
1758648300000|2025-09-23 17:25:00|71131.9|71125.9|71133.3|71127.3|71136.9|71127.5|71130.4|71120.5|174
1758648600000|2025-09-23 17:30:00|71133.2|71127.2|71137.6|71131.6|71138.6|71131.7|71131.4|71123.2|223
1758648900000|2025-09-23 17:35:00|71137.4|71131.4|71130.9|71124.9|71139|71132.6|71127.8|71121.8|287
1758649200000|2025-09-23 17:40:00|71131|71125|71132.7|71126.7|71132.8|71126.8|71127|71121|269
1758649500000|2025-09-23 17:45:00|71132.6|71126.6|71129.9|71123.9|71132.6|71126.6|71129.7|71123.7|183
1758649800000|2025-09-23 17:50:00|71130|71124|71133.3|71127.3|71133.6|71127.6|71129.1|71123.1|182
1758650100000|2025-09-23 17:55:00|71133.2|71127.2|71137.2|71131.2|71139.5|71133.5|71133.2|71125.9|292
1758650400000|2025-09-23 18:00:00|71137.1|71131.1|71135.5|71129.5|71140|71134|71135.4|71129.4|198
1758650700000|2025-09-23 18:05:00|71136|71130|71133.3|71127.3|71136.3|71130.3|71131.5|71122|266
1758651000000|2025-09-23 18:10:00|71133.4|71127.4|71133.3|71127.3|71134.5|71128.5|71132.8|71126.8|158
1758651300000|2025-09-23 18:15:00|71133.2|71127.2|71133.6|71127.6|71133.7|71127.7|71131.9|71125.9|233
1758651600000|2025-09-23 18:20:00|71133.4|71127.4|71133.9|71127.9|71136.3|71130.3|71133.1|71127.1|189
1758651900000|2025-09-23 18:25:00|71133.6|71127.6|71135.1|71129.1|71135.1|71129.1|71132.5|71126.5|108
1758652200000|2025-09-23 18:30:00|71135.9|71129.9|71133.6|71127.6|71136|71130|71132.2|71126.2|147
1758652500000|2025-09-23 18:35:00|71133.5|71127.5|71134.8|71128.8|71134.9|71128.9|71132.3|71126.3|159
1758652800000|2025-09-23 18:40:00|71134.9|71128.9|71130.6|71124.6|71135.7|71129.7|71130.3|71124.3|138
1758653100000|2025-09-23 18:45:00|71130.7|71124.7|71131.9|71125.9|71132.8|71126.8|71130.1|71124.1|145
1758653400000|2025-09-23 18:50:00|71132.1|71126.1|71139|71127|71139|71129.3|71130.6|71124.6|217
1758653700000|2025-09-23 18:55:00|71139.1|71127.1|71138|71132|71139.3|71133.3|71135.8|71127.1|307
1758654000000|2025-09-23 19:00:00|71137.9|71131.9|71137.1|71131.1|71140.1|71132.1|71135.3|71126.1|232
1758654300000|2025-09-23 19:05:00|71137.2|71131.2|71136.6|71130.6|71138.8|71132.8|71136|71130|147
1758654600000|2025-09-23 19:10:00|71136.7|71130.7|71135.9|71129.9|71137.5|71131.5|71133.7|71127.7|186
1758654900000|2025-09-23 19:15:00|71135.8|71129.8|71139.2|71133.2|71139.4|71133.4|71134.9|71128.9|102
1758655200000|2025-09-23 19:20:00|71139.3|71133.3|71137.2|71131.2|71139.7|71133.7|71136.8|71130.8|136
1758655500000|2025-09-23 19:25:00|71137.1|71131.1|71134.5|71128.5|71137.6|71131.6|71134.1|71128.1|143
1758655800000|2025-09-23 19:30:00|71134.3|71128.3|71133.8|71127.8|71135.9|71129.9|71133.2|71127.2|137
1758656100000|2025-09-23 19:35:00|71133.6|71127.6|71131.1|71125.1|71134.6|71128.6|71130.9|71124.9|123
1758656400000|2025-09-23 19:40:00|71131.2|71125.2|71131.9|71125.9|71134.5|71127.1|71130.9|71121.9|189
1758656700000|2025-09-23 19:45:00|71132|71126|71132.9|71126.9|71132.9|71126.9|71130.9|71124.9|142
1758657000000|2025-09-23 19:50:00|71132.8|71126.8|71132.6|71126.6|71133.6|71127.6|71131.2|71125.2|161
1758657300000|2025-09-23 19:55:00|71132.7|71126.7|71133|71127|71134.4|71128.4|71132|71126|122
1758657600000|2025-09-23 20:00:00|71132.9|71126.9|71132.9|71126.9|71134.6|71128.6|71132.5|71126.5|76
1758657900000|2025-09-23 20:05:00|71132.8|71126.8|71136.4|71124.4|71136.5|71127.1|71132.6|71123.7|39
1758658200000|2025-09-23 20:10:00|71136.5|71124.5|71133|71127|71136.6|71127.4|71132.9|71124.1|41
1758658500000|2025-09-23 20:15:00|71133.1|71127.1|71133.8|71127.8|71133.9|71127.9|71133.1|71127.1|42
1758658800000|2025-09-23 20:20:00|71134.2|71128.2|71137.5|71131.5|71139.3|71131.7|71133.6|71127.2|45
1758659100000|2025-09-23 20:25:00|71137.4|71131.4|71139.9|71127.9|71140.3|71131.4|71137|71127.6|29
1758659400000|2025-09-23 20:30:00|71139.8|71127.8|71140.4|71128.4|71141.4|71129.4|71139.7|71127.7|35
1758659700000|2025-09-23 20:35:00|71140.5|71128.5|71140|71128|71140.9|71128.9|71139.7|71127.7|37
1758660000000|2025-09-23 20:40:00|71139.9|71127.9|71140.9|71128.9|71141.3|71129.3|71139.8|71127.8|27
1758660300000|2025-09-23 20:45:00|71140.8|71128.8|71141|71129|71141.6|71129.6|71140.5|71128.5|30
1758660600000|2025-09-23 20:50:00|71141.1|71129.1|71140.7|71128.7|71141.3|71129.3|71140.3|71128.3|30
1758660900000|2025-09-23 20:55:00|71140.6|71128.6|71137.1|71125.1|71142.1|71130.1|71137.1|71125.1|117
1758661200000|2025-09-23 21:00:00|71148.7|71115.1|71153.3|71110.6|71153.3|71116.1|71147.7|71110.6|24
1758661500000|2025-09-23 21:05:00|71152.8|71110.8|71159.1|71114.1|71159.8|71116.3|71152.4|71109.5|146
1758661800000|2025-09-23 21:10:00|71159|71114|71155.9|71116.6|71159.1|71117.5|71155.5|71114|449
1758662100000|2025-09-23 21:15:00|71156|71116.5|71156.2|71116.1|71156.7|71116.7|71155.5|71115.7|893
1758662400000|2025-09-23 21:20:00|71156.3|71115.9|71156.5|71116|71156.7|71116.4|71155.5|71115.6|866
1758662700000|2025-09-23 21:25:00|71156.6|71115.9|71156.3|71116.1|71156.8|71116.8|71155.7|71115.7|889
1758663000000|2025-09-23 21:30:00|71156.7|71115.8|71151.1|71112.5|71156.8|71116.6|71150.5|71111.2|178
1758663300000|2025-09-23 21:35:00|71151.5|71112.7|71150.5|71113.1|71152.7|71113.6|71150.2|71110.9|176
1758663600000|2025-09-23 21:40:00|71150.4|71113|71149.7|71112.8|71151.1|71113.8|71149.4|71112.5|173
1758663900000|2025-09-23 21:45:00|71149.8|71113.1|71149.7|71113|71150.1|71113.7|71149.4|71112.7|122
1758664200000|2025-09-23 21:50:00|71149.8|71113.1|71149.7|71113.2|71150.1|71114.1|71149.4|71112.7|89
1758664500000|2025-09-23 21:55:00|71149.6|71113.3|71150.2|71113.7|71150.6|71114.2|71149.2|71111.9|162
1758664800000|2025-09-23 22:00:00|71150.1|71114.1|71148.5|71115.1|71151.1|71125.4|71137.4|71112.6|279
1758665100000|2025-09-23 22:05:00|71148.4|71115.2|71147.7|71115.6|71148.5|71125.8|71137.2|71114.8|212
1758665400000|2025-09-23 22:10:00|71147.6|71115.9|71149.5|71118.1|71149.8|71127.7|71137.1|71115.1|214
1758665700000|2025-09-23 22:15:00|71139.5|71127.5|71139.6|71127.6|71140.2|71128.2|71138.5|71126.5|173
1758666000000|2025-09-23 22:20:00|71139.9|71127.9|71140.5|71128.5|71141.1|71129.1|71139|71127|176
1758666300000|2025-09-23 22:25:00|71140.7|71128.7|71141.1|71129.1|71142|71130|71139.8|71127.8|154
1758666600000|2025-09-23 22:30:00|71140.6|71128.6|71140.4|71128.4|71141.5|71129.5|71139.7|71127.7|108
1758666900000|2025-09-23 22:35:00|71140.3|71128.3|71140.4|71128.4|71141.6|71129.6|71139.7|71127.7|151
1758667200000|2025-09-23 22:40:00|71140.6|71128.6|71141.3|71129.3|71142|71130|71140.2|71128.2|149
1758667500000|2025-09-23 22:45:00|71141.2|71129.2|71139.6|71127.6|71141.7|71129.7|71138.8|71126.8|144
1758667800000|2025-09-23 22:50:00|71140|71128|71140.3|71128.3|71141.6|71129.6|71139.9|71127.9|90
1758668100000|2025-09-23 22:55:00|71141.1|71129.1|71142|71130|71143.5|71131.5|71137.5|71125.5|109
1758668400000|2025-09-23 23:00:00|71143|71131|71143|71131|71145.1|71133.1|71142|71130|145
1758668700000|2025-09-23 23:05:00|71142.9|71130.9|71142.5|71130.5|71143.4|71131.4|71141.8|71129.8|120
1758669000000|2025-09-23 23:10:00|71142.8|71130.8|71143.8|71131.8|71144|71132|71142.2|71130.2|174
1758669300000|2025-09-23 23:15:00|71143.9|71131.9|71145|71133|71145.2|71133.2|71143.5|71131.5|136
1758669600000|2025-09-23 23:20:00|71145.1|71133.1|71143.9|71131.9|71145.6|71133.6|71143.5|71131.5|181
1758669900000|2025-09-23 23:25:00|71143.8|71131.8|71140.1|71128.1|71143.9|71131.9|71138.6|71126.6|176
1758670200000|2025-09-23 23:30:00|71139.9|71127.9|71140|71128|71142.1|71130.1|71138.8|71126.8|220
1758670500000|2025-09-23 23:35:00|71140.1|71128.1|71136.5|71124.5|71140.3|71128.3|71135.8|71123.8|170
1758670800000|2025-09-23 23:40:00|71136.4|71124.4|71136.9|71124.9|71137.3|71125.3|71135.4|71123.4|116
1758671100000|2025-09-23 23:45:00|71136.7|71124.7|71134.9|71122.9|71137.1|71125.1|71134|71122|101
1758671400000|2025-09-23 23:50:00|71135|71123|71137.4|71125.4|71137.4|71125.4|71135|71123|50
1758671700000|2025-09-23 23:55:00|71137.1|71125.1|71133.2|71121.2|71137.3|71125.3|71128.3|71116.3|128
1758672000000|2025-09-24 00:00:00|71132.9|71120.9|71137.7|71125.7|71138.4|71128.8|71128|71116|264
1758672300000|2025-09-24 00:05:00|71137.8|71125.8|71135.1|71123.1|71137.8|71128.6|71133.4|71123|120
1758672600000|2025-09-24 00:10:00|71134.7|71122.7|71139.3|71127.3|71140.3|71128.3|71133.5|71121.5|171
1758672900000|2025-09-24 00:15:00|71139.2|71127.2|71139.4|71127.4|71141.3|71130.3|71136.1|71124.3|269
1758673200000|2025-09-24 00:20:00|71139.3|71127.3|71135.5|71123.5|71139.4|71129.5|71129.5|71119.5|291
1758673500000|2025-09-24 00:25:00|71135.6|71123.6|71146|71134|71146.2|71134.2|71132.2|71123.4|355
1758673800000|2025-09-24 00:30:00|71146.4|71134.4|71148.1|71136.1|71150.5|71138.5|71145.6|71133.6|257
1758674100000|2025-09-24 00:35:00|71148|71136|71147.3|71135.3|71148.8|71140.1|71143.3|71133.4|174
1758674400000|2025-09-24 00:40:00|71144.4|71138.4|71143.8|71137.8|71149.4|71139.3|71143.8|71134.8|147
1758674700000|2025-09-24 00:45:00|71143.9|71137.9|71153.3|71141.3|71153.4|71144.4|71141.5|71133.4|236
1758675000000|2025-09-24 00:50:00|71153.2|71141.2|71153.7|71141.7|71155.3|71146.8|71146.8|71138|257
1758675300000|2025-09-24 00:55:00|71156.1|71144.1|71143.9|71137.9|71156.1|71144.1|71143.7|71134.6|247
1758675600000|2025-09-24 01:00:00|71144.3|71138.3|71145|71133|71148.3|71139|71137.6|71130.3|247
1758675900000|2025-09-24 01:05:00|71144.6|71132.6|71145.8|71133.8|71147.5|71138.5|71141.9|71130.9|186
1758676200000|2025-09-24 01:10:00|71145.9|71133.9|71142.2|71130.2|71148.3|71139.3|71140.6|71129.8|174
1758676500000|2025-09-24 01:15:00|71142.1|71130.1|71156.2|71144.2|71158.1|71147.1|71137.6|71125.6|261
1758676800000|2025-09-24 01:20:00|71153|71147|71153.6|71141.6|71160.1|71151.4|71150.5|71141.5|229
1758677100000|2025-09-24 01:25:00|71153.5|71141.5|71164.2|71152.2|71168|71158.6|71152.6|71140.6|212
1758677400000|2025-09-24 01:30:00|71165.3|71153.3|71156.5|71150.5|71169.4|71163.1|71150.4|71142|484
1758677700000|2025-09-24 01:35:00|71159.2|71147.2|71161.3|71155.3|71165|71159|71156.1|71146.3|332
1758678000000|2025-09-24 01:40:00|71161.2|71155.2|71168|71162|71170.2|71163.8|71154.4|71148.4|295
1758678300000|2025-09-24 01:45:00|71167.9|71161.9|71172.4|71160.4|71177.8|71171.8|71167.1|71159.2|403
1758678600000|2025-09-24 01:50:00|71169.4|71163.4|71173.8|71167.8|71176.9|71167.8|71167.2|71160.4|329
1758678900000|2025-09-24 01:55:00|71176.8|71164.8|71179.2|71173.2|71186.7|71174.7|71174.8|71163.4|315
1758679200000|2025-09-24 02:00:00|71179.3|71173.3|71181.7|71175.7|71183.4|71177.4|71177.9|71171.9|215
1758679500000|2025-09-24 02:05:00|71181.8|71175.8|71187.6|71181.6|71189.7|71181.8|71180|71174|309
1758679800000|2025-09-24 02:10:00|71187.7|71181.7|71188.3|71182.3|71191.1|71185.1|71185|71179|262
1758680100000|2025-09-24 02:15:00|71188.4|71182.4|71182.5|71176.5|71193.4|71186.3|71179.2|71173.2|224
1758680400000|2025-09-24 02:20:00|71182.6|71176.6|71188.4|71182.4|71191.3|71185.3|71182.6|71176.6|220
1758680700000|2025-09-24 02:25:00|71188.1|71182.1|71191.5|71185.5|71195.7|71188.4|71187.8|71179.7|205
1758681000000|2025-09-24 02:30:00|71191.7|71185.7|71189.4|71183.4|71191.7|71185.7|71186.4|71180.4|199
1758681300000|2025-09-24 02:35:00|71189.3|71183.3|71190.6|71178.6|71190.9|71183.6|71186.6|71177.7|194
1758681600000|2025-09-24 02:40:00|71187.6|71181.6|71187.4|71181.4|71189.9|71181.9|71186.1|71177.7|165
1758681900000|2025-09-24 02:45:00|71187.5|71181.5|71201.2|71195.2|71201.5|71195.5|71186.2|71178.5|249
1758682200000|2025-09-24 02:50:00|71201.3|71195.3|71197.8|71191.8|71201.5|71195.5|71196.6|71190.6|200
1758682500000|2025-09-24 02:55:00|71197.9|71191.9|71198.7|71192.7|71201.3|71195.3|71196.4|71190.4|182
1758682800000|2025-09-24 03:00:00|71199.3|71193.3|71200.4|71194.4|71202.3|71195.6|71197.5|71190.2|154
1758683100000|2025-09-24 03:05:00|71200.5|71194.5|71204.2|71198.2|71207.2|71201.2|71200.5|71194.5|298
1758683400000|2025-09-24 03:10:00|71204.1|71198.1|71201.4|71195.4|71204.7|71198.7|71201.2|71195.2|167
1758683700000|2025-09-24 03:15:00|71201.5|71195.5|71210.4|71204.4|71212.9|71206.9|71198.6|71192.6|246
1758684000000|2025-09-24 03:20:00|71210.3|71204.3|71208.9|71202.9|71212.5|71206.5|71208.5|71202.5|162
1758684300000|2025-09-24 03:25:00|71209|71203|71210.3|71198.3|71210.6|71204.1|71205.3|71198.2|167
1758684600000|2025-09-24 03:30:00|71210.5|71198.5|71205.8|71193.8|71210.8|71201.1|71202.7|71193.8|140
1758684900000|2025-09-24 03:35:00|71205|71193|71201|71195|71208.4|71197.9|71200.8|71193|131
1758685200000|2025-09-24 03:40:00|71201.1|71195.1|71196.4|71190.4|71205.3|71198.1|71192.6|71184.4|233
1758685500000|2025-09-24 03:45:00|71196|71190|71197.7|71191.7|71197.7|71191.7|71195.3|71189.3|102
1758685800000|2025-09-24 03:50:00|71197.8|71191.8|71196.8|71190.8|71198.1|71192.1|71195.5|71189.5|116
1758686100000|2025-09-24 03:55:00|71196.9|71190.9|71196.4|71190.4|71199.7|71193.7|71196.2|71190.2|80
1758686400000|2025-09-24 04:00:00|71196.5|71190.5|71197.4|71191.4|71199.1|71193.1|71196.4|71190.4|128
1758686700000|2025-09-24 04:05:00|71197.5|71191.5|71193.6|71187.6|71197.6|71191.6|71192.2|71186.2|101
1758687000000|2025-09-24 04:10:00|71193.7|71187.7|71193.3|71187.3|71194|71188|71191.5|71185.5|90
1758687300000|2025-09-24 04:15:00|71193.2|71187.2|71192.7|71186.7|71194.6|71188.6|71192.5|71186.5|68
1758687600000|2025-09-24 04:20:00|71192.8|71186.8|71193.4|71187.4|71194.6|71188.6|71192.1|71186.1|92
1758687900000|2025-09-24 04:25:00|71193.5|71187.5|71191.8|71185.8|71193.5|71187.5|71189.9|71183.9|93
1758688200000|2025-09-24 04:30:00|71191.7|71185.7|71192.9|71186.9|71193.8|71187.8|71191.6|71185.6|58
1758688500000|2025-09-24 04:35:00|71193|71187|71193.8|71187.8|71193.9|71187.9|71191.5|71185.5|115
1758688800000|2025-09-24 04:40:00|71194.3|71188.3|71195.3|71189.3|71195.5|71189.5|71193.7|71187.7|146
1758689100000|2025-09-24 04:45:00|71195.4|71189.4|71194.8|71188.8|71195.6|71189.6|71194.5|71188.5|114
1758689400000|2025-09-24 04:50:00|71194.6|71188.6|71196.4|71190.4|71197.4|71191.4|71194.6|71188.6|86
1758689700000|2025-09-24 04:55:00|71196.5|71190.5|71196.6|71190.6|71197.3|71191.3|71195|71189|110
1758690000000|2025-09-24 05:00:00|71196.8|71190.8|71198.3|71192.3|71198.6|71192.6|71195.6|71189.6|184
1758690300000|2025-09-24 05:05:00|71198.1|71192.1|71200.4|71194.4|71201.1|71195.1|71197.1|71191.1|160
1758690600000|2025-09-24 05:10:00|71200.5|71194.5|71197.4|71191.4|71201.1|71195.1|71196.6|71190.6|136
1758690900000|2025-09-24 05:15:00|71197.5|71191.5|71194.4|71188.4|71197.8|71191.8|71193.9|71187.9|147
1758691200000|2025-09-24 05:20:00|71194.5|71188.5|71194.6|71188.6|71195.8|71189.8|71194.2|71188.2|125
1758691500000|2025-09-24 05:25:00|71194.5|71188.5|71196.1|71190.1|71198|71192|71194.4|71188.4|155
1758691800000|2025-09-24 05:30:00|71196.2|71190.2|71203.7|71197.7|71203.9|71197.9|71196.2|71190.2|215
1758692100000|2025-09-24 05:35:00|71203.8|71197.8|71203.6|71197.6|71205.7|71199.7|71202.8|71196.8|157
1758692400000|2025-09-24 05:40:00|71203.7|71197.7|71210.5|71204.5|71210.7|71204.7|71202.5|71196.5|178
1758692700000|2025-09-24 05:45:00|71209.9|71203.9|71212.8|71206.8|71213.4|71207.4|71208.7|71202.7|208
1758693000000|2025-09-24 05:50:00|71212.7|71206.7|71207.6|71201.6|71212.9|71206.9|71206.2|71200.2|173
1758693300000|2025-09-24 05:55:00|71209.2|71203.2|71210.1|71204.1|71213|71207|71209.1|71203.1|131
1758693600000|2025-09-24 06:00:00|71210.4|71204.4|71210|71204|71211.9|71205.9|71206.4|71200.4|223
1758693900000|2025-09-24 06:05:00|71210.4|71204.4|71212.9|71206.9|71215.1|71209.1|71210.4|71204.4|164
1758694200000|2025-09-24 06:10:00|71213.2|71207.2|71211.9|71205.9|71215.9|71209.9|71210.1|71204.1|257
1758694500000|2025-09-24 06:15:00|71211.8|71205.8|71228.3|71216.3|71228.3|71217.7|71211.8|71205.8|234
1758694800000|2025-09-24 06:20:00|71228.2|71216.2|71235.7|71223.7|71238.1|71227.5|71224.4|71214.5|400
1758695100000|2025-09-24 06:25:00|71235.6|71223.6|71240.6|71234.6|71251.5|71243.9|71235.6|71223.6|382
1758695400000|2025-09-24 06:30:00|71240.8|71234.8|71254|71242|71254.1|71244|71240.4|71232.2|360
1758695700000|2025-09-24 06:35:00|71253.8|71241.8|71242.4|71236.4|71256.3|71247|71240.3|71234.3|233
1758696000000|2025-09-24 06:40:00|71242.3|71236.3|71241.9|71235.9|71244.7|71238.7|71238.4|71229.3|304
1758696300000|2025-09-24 06:45:00|71241.7|71235.7|71238.9|71232.9|71244.7|71235.8|71238.2|71230.5|246
1758696600000|2025-09-24 06:50:00|71239.2|71233.2|71240.6|71234.6|71243.7|71236.6|71236.1|71226.9|261
1758696900000|2025-09-24 06:55:00|71240.5|71234.5|71240.3|71234.3|71241.8|71235.5|71235.5|71228.4|241
1758697200000|2025-09-24 07:00:00|71240.6|71234.6|71236.8|71224.8|71243.5|71237.5|71231.7|71224.3|327
1758697500000|2025-09-24 07:05:00|71237|71225|71235.7|71223.7|71239.3|71229.7|71229.2|71220.2|356
1758697800000|2025-09-24 07:10:00|71235.8|71223.8|71241.8|71235.8|71243.2|71237.2|71229.8|71222.2|344
1758698100000|2025-09-24 07:15:00|71242.3|71236.3|71241.7|71229.7|71246|71236.3|71236|71226.2|333
1758698400000|2025-09-24 07:20:00|71241.8|71229.8|71239.9|71233.9|71244.7|71236.5|71237.7|71229|242
1758698700000|2025-09-24 07:25:00|71239.6|71233.6|71241.2|71229.2|71241.7|71235|71236.7|71229.2|214
1758699000000|2025-09-24 07:30:00|71241.1|71229.1|71238.3|71232.3|71244.5|71238.5|71236.3|71229.1|221
1758699300000|2025-09-24 07:35:00|71238.2|71232.2|71239.5|71233.5|71245.8|71237.2|71236.5|71229|261
1758699600000|2025-09-24 07:40:00|71239.4|71233.4|71245.5|71239.5|71247.5|71239.6|71237.8|71229.7|273
1758699900000|2025-09-24 07:45:00|71245.2|71239.2|71244.3|71238.3|71248.3|71239.9|71242.9|71233.5|166
1758700200000|2025-09-24 07:50:00|71244.2|71238.2|71246.2|71240.2|71248.3|71242.2|71243.6|71234.8|247
1758700500000|2025-09-24 07:55:00|71246.3|71240.3|71247.5|71235.5|71248.6|71241|71244.3|71235.4|163
1758700800000|2025-09-24 08:00:00|71247.6|71235.6|71252.8|71240.8|71255|71246|71246.8|71235|297
1758701100000|2025-09-24 08:05:00|71252.7|71240.7|71261|71255|71262.7|71255.2|71246.9|71239.5|226
1758701400000|2025-09-24 08:10:00|71261.1|71255.1|71274.4|71268.4|71276.9|71268.8|71257.5|71250.5|388
1758701700000|2025-09-24 08:15:00|71274.5|71268.5|71272.5|71266.5|71277.1|71270.2|71269.7|71263.1|348
1758702000000|2025-09-24 08:20:00|71272.3|71266.3|71273.3|71267.3|71276.5|71270.5|71267.7|71261.7|317
1758702300000|2025-09-24 08:25:00|71273.2|71267.2|71280|71274|71281.6|71275.6|71270.5|71264.5|401
1758702600000|2025-09-24 08:30:00|71278.8|71272.8|71279.5|71273.5|71287|71277.5|71277.6|71271.6|320
1758702900000|2025-09-24 08:35:00|71279.6|71273.6|71276.1|71270.1|71281.3|71275.3|71275.9|71269.9|235
1758703200000|2025-09-24 08:40:00|71276.2|71270.2|71276.8|71270.8|71279.7|71273.7|71276.1|71270.1|160
1758703500000|2025-09-24 08:45:00|71277|71271|71272.5|71266.5|71280.6|71271.5|71272.5|71263.4|198
1758703800000|2025-09-24 08:50:00|71272.4|71266.4|71272.1|71260.1|71275.4|71266.4|71267.4|71258.4|265
1758704100000|2025-09-24 08:55:00|71271.8|71259.8|71266.1|71260.1|71272.5|71260.5|71259.3|71247.3|322
1758704400000|2025-09-24 09:00:00|71266.2|71260.2|71260.3|71254.3|71268.4|71260.2|71258|71249.8|322
1758704700000|2025-09-24 09:05:00|71260.4|71254.4|71262.5|71256.5|71262.9|71256.9|71256.2|71250.2|164
1758705000000|2025-09-24 09:10:00|71262.6|71256.6|71259.9|71253.9|71266.1|71260.1|71259.5|71253.5|177
1758705300000|2025-09-24 09:15:00|71259.8|71253.8|71261.1|71255.1|71261.7|71255.7|71259.4|71253.4|157
1758705600000|2025-09-24 09:20:00|71261|71255|71267.7|71261.7|71271.1|71261.9|71261|71255|160
1758705900000|2025-09-24 09:25:00|71267.5|71261.5|71268.9|71256.9|71268.9|71262.9|71265.7|71256.8|153
1758706200000|2025-09-24 09:30:00|71269|71257|71278.4|71266.4|71279.6|71267.6|71268.5|71256.5|236
1758706500000|2025-09-24 09:35:00|71278.3|71266.3|71284.1|71272.1|71284.4|71272.7|71272.8|71263.9|298
1758706800000|2025-09-24 09:40:00|71284.2|71272.2|71288.6|71276.6|71288.8|71279.1|71283.1|71272.2|306
1758707100000|2025-09-24 09:45:00|71288.5|71276.5|71286.4|71274.4|71290.5|71279|71283.8|71274|189
1758707400000|2025-09-24 09:50:00|71286.5|71274.5|71276.9|71270.9|71286.7|71279.2|71275.5|71269.5|210
1758707700000|2025-09-24 09:55:00|71277|71271|71283.6|71277.6|71283.8|71277.8|71274|71268|355
1758708000000|2025-09-24 10:00:00|71283.5|71277.5|71274.5|71268.5|71284.7|71278.7|71274.5|71268.5|238
1758708300000|2025-09-24 10:05:00|71275.4|71269.4|71284|71278|71286|71278.8|71275.4|71269.4|179
1758708600000|2025-09-24 10:10:00|71283.6|71277.6|71289.9|71283.9|71293.1|71285.6|71283.6|71276.6|180
1758708900000|2025-09-24 10:15:00|71289.8|71283.8|71299.3|71293.3|71300.2|71294.2|71287.6|71278.5|251
1758709200000|2025-09-24 10:20:00|71299.4|71293.4|71301.4|71295.4|71302.5|71296.5|71297.3|71291.3|249
1758709500000|2025-09-24 10:25:00|71301.5|71295.5|71303.1|71297.1|71306|71298.3|71299.1|71293.1|264
1758709800000|2025-09-24 10:30:00|71303.2|71297.2|71301.4|71295.4|71305.7|71298.6|71299.6|71290.5|225
1758710100000|2025-09-24 10:35:00|71301.2|71295.2|71301.4|71295.4|71305.4|71299.4|71300.7|71294.7|179
1758710400000|2025-09-24 10:40:00|71301.5|71295.5|71303.2|71297.2|71304.4|71298.4|71300.9|71294.9|121
1758710700000|2025-09-24 10:45:00|71302.9|71296.9|71300.1|71294.1|71306.1|71298.1|71299.9|71290.3|111
1758711000000|2025-09-24 10:50:00|71300.2|71294.2|71303.9|71291.9|71305|71294.3|71300.2|71289.9|162
1758711300000|2025-09-24 10:55:00|71303.8|71291.8|71301.5|71295.5|71303.8|71295.5|71297.8|71290.7|152
1758711600000|2025-09-24 11:00:00|71301.4|71295.4|71303.4|71297.4|71304.7|71298.6|71301.4|71292.6|160
1758711900000|2025-09-24 11:05:00|71303.8|71297.8|71308.6|71302.6|71308.6|71302.6|71303.8|71297.8|125
1758712200000|2025-09-24 11:10:00|71313.5|71301.5|71311.4|71305.4|71317.2|71310.3|71310.7|71301.5|200
1758712500000|2025-09-24 11:15:00|71311.1|71305.1|71308.3|71302.3|71313.7|71305.9|71307.7|71299.7|209
1758712800000|2025-09-24 11:20:00|71308.4|71302.4|71314.7|71302.7|71315.9|71304.6|71308.4|71299.6|112
1758713100000|2025-09-24 11:25:00|71314.8|71302.8|71317.4|71305.4|71319.7|71310.1|71311.6|71302.8|135
1758713400000|2025-09-24 11:30:00|71317.5|71305.5|71317.2|71305.2|71320.5|71311.1|71311.7|71304.3|186
1758713700000|2025-09-24 11:35:00|71317.3|71305.3|71315.3|71303.3|71317.9|71305.9|71310.3|71300.4|189
1758714000000|2025-09-24 11:40:00|71315.2|71303.2|71313.5|71307.5|71318.3|71310.2|71312.2|71303.2|175
1758714300000|2025-09-24 11:45:00|71313.6|71307.6|71312.2|71306.2|71315.4|71309.4|71311.1|71305.1|185
1758714600000|2025-09-24 11:50:00|71311.9|71305.9|71316.6|71310.6|71318.7|71312.7|71311.9|71305.9|105
1758714900000|2025-09-24 11:55:00|71316.5|71310.5|71316.7|71310.7|71319.2|71313.2|71313.6|71307.6|197
1758715200000|2025-09-24 12:00:00|71316.3|71310.3|71309.9|71303.9|71317.4|71311.4|71309.9|71303.9|219
1758715500000|2025-09-24 12:05:00|71310.2|71304.2|71303.2|71297.2|71310.9|71304.9|71301.6|71295.6|153
1758715800000|2025-09-24 12:10:00|71303.1|71297.1|71307.3|71301.3|71307.6|71301.6|71300.9|71294.9|140
1758716100000|2025-09-24 12:15:00|71307.2|71301.2|71312|71306|71314.3|71308.3|71306.9|71300.9|269
1758716400000|2025-09-24 12:20:00|71312.4|71306.4|71319.1|71307.1|71319.3|71309.5|71309.8|71303.8|292
1758716700000|2025-09-24 12:25:00|71318.7|71306.7|71322.7|71316.7|71323.6|71317.6|71316|71306.6|258
1758717000000|2025-09-24 12:30:00|71322.6|71316.6|71323.5|71317.5|71331.4|71323.9|71321.5|71312.5|330
1758717300000|2025-09-24 12:35:00|71323.7|71317.7|71332.3|71326.3|71332.7|71326.3|71320.4|71311.4|328
1758717600000|2025-09-24 12:40:00|71333|71327|71338.7|71332.7|71341.1|71335.1|71332|71326|293
1758717900000|2025-09-24 12:45:00|71338.8|71332.8|71345.6|71339.6|71346.4|71340.4|71338.1|71332.1|329
1758718200000|2025-09-24 12:50:00|71345.7|71339.7|71352.4|71346.4|71354.6|71346.6|71345.3|71339.3|305
1758718500000|2025-09-24 12:55:00|71352.6|71346.6|71344|71338|71357.9|71349.1|71340.9|71332.3|415
1758718800000|2025-09-24 13:00:00|71343.8|71337.8|71337.9|71325.9|71344.9|71337.8|71334|71324.6|578
1758719100000|2025-09-24 13:05:00|71338.4|71326.4|71341.5|71329.5|71343.8|71333.9|71335|71326.1|361
1758719400000|2025-09-24 13:10:00|71341.4|71329.4|71346.7|71340.7|71348.3|71342.3|71337.9|71329.2|355
1758719700000|2025-09-24 13:15:00|71346.8|71340.8|71353|71347|71357.3|71351.3|71346|71340|336
1758720000000|2025-09-24 13:20:00|71353.5|71347.5|71354.4|71348.4|71358.2|71352.2|71349.5|71343.5|313
1758720300000|2025-09-24 13:25:00|71354.3|71348.3|71357.6|71351.6|71360.3|71354.3|71353.9|71347.9|339
1758720600000|2025-09-24 13:30:00|71358.1|71352.1|71375.9|71369.9|71375.9|71369.9|71356.3|71347.1|456
1758720900000|2025-09-24 13:35:00|71374.7|71368.7|71369.9|71363.9|71380.3|71371.5|71367.8|71361.8|416
1758721200000|2025-09-24 13:40:00|71369.8|71363.8|71377.4|71365.4|71380.3|71373.2|71367.4|71361.4|408
1758721500000|2025-09-24 13:45:00|71374.4|71368.4|71375.5|71369.5|71380.1|71370.7|71370.3|71360.4|360
1758721800000|2025-09-24 13:50:00|71375.6|71369.6|71369.9|71363.9|71378.6|71370|71362.1|71353.1|371
1758722100000|2025-09-24 13:55:00|71373.3|71361.3|71374.2|71362.2|71379.4|71370.4|71364.4|71357.1|367
1758722400000|2025-09-24 14:00:00|71374.1|71362.1|71376.3|71370.3|71381.6|71373.9|71367.2|71359.8|397
1758722700000|2025-09-24 14:05:00|71376.1|71370.1|71379.1|71373.1|71384.9|71376|71376.1|71370.1|336
1758723000000|2025-09-24 14:10:00|71379|71373|71379.2|71373.2|71386.2|71376.6|71375.7|71368.6|283
1758723300000|2025-09-24 14:15:00|71379.3|71373.3|71382.9|71376.9|71384.4|71377.7|71376.6|71370.6|265
1758723600000|2025-09-24 14:20:00|71383|71377|71388.3|71382.3|71400.6|71390.7|71382.9|71376.9|316
1758723900000|2025-09-24 14:25:00|71388.2|71382.2|71380.4|71374.4|71388.2|71382.2|71377.8|71369.2|417
1758724200000|2025-09-24 14:30:00|71380.9|71374.9|71389|71383|71390.4|71384.4|71379.4|71373.4|284
1758724500000|2025-09-24 14:35:00|71389.1|71383.1|71387|71381|71389.9|71383.9|71385.4|71379.4|275
1758724800000|2025-09-24 14:40:00|71387.4|71381.4|71385.4|71379.4|71390.2|71384.2|71382.4|71375.7|392
1758725100000|2025-09-24 14:45:00|71385.5|71379.5|71397.8|71385.8|71409|71400.2|71380.1|71371.9|407
1758725400000|2025-09-24 14:50:00|71398|71386|71390.2|71384.2|71398|71391.6|71388.7|71380.4|340
1758725700000|2025-09-24 14:55:00|71390.4|71384.4|71391.8|71385.8|71395.5|71388.2|71385.3|71379.3|383
1758726000000|2025-09-24 15:00:00|71391.2|71385.2|71389.6|71383.6|71394.5|71386.6|71387.3|71379.4|338
1758726300000|2025-09-24 15:05:00|71389.7|71383.7|71390.9|71384.9|71395.9|71388.6|71389.6|71379.7|311
1758726600000|2025-09-24 15:10:00|71391.2|71385.2|71394.4|71388.4|71398.2|71390.3|71390|71381.2|299
1758726900000|2025-09-24 15:15:00|71394.9|71388.9|71391.7|71379.7|71398.3|71389.3|71386|71377.1|288
1758727200000|2025-09-24 15:20:00|71391.8|71379.8|71383.5|71377.5|71392.1|71382.7|71382.4|71374.4|233
1758727500000|2025-09-24 15:25:00|71383.6|71377.6|71386.7|71380.7|71391.7|71383.9|71380.8|71372.3|269
1758727800000|2025-09-24 15:30:00|71386.6|71380.6|71391.9|71385.9|71394.1|71387.7|71385.8|71379.5|313
1758728100000|2025-09-24 15:35:00|71392|71386|71386.4|71380.4|71392.4|71386.4|71386.2|71380.2|310
1758728400000|2025-09-24 15:40:00|71386.5|71380.5|71385.5|71379.5|71388.5|71382.5|71382.4|71373.3|281
1758728700000|2025-09-24 15:45:00|71385.6|71379.6|71389|71383|71393.8|71385.5|71384.4|71378.4|251
1758729000000|2025-09-24 15:50:00|71388.9|71382.9|71382|71376|71391.1|71385.1|71380.2|71374.2|249
1758729300000|2025-09-24 15:55:00|71381.6|71375.6|71385.1|71379.1|71386.3|71380.3|71379.4|71373.4|308
1758729600000|2025-09-24 16:00:00|71384.9|71378.9|71386.3|71380.3|71388.6|71382.6|71384.2|71374.7|208
1758729900000|2025-09-24 16:05:00|71386.2|71380.2|71386.4|71380.4|71386.5|71380.5|71381.5|71375.5|189
1758730200000|2025-09-24 16:10:00|71386.5|71380.5|71385.2|71379.2|71389.4|71383.4|71384.5|71378.5|132
1758730500000|2025-09-24 16:15:00|71385.3|71379.3|71385.6|71379.6|71390.3|71384.3|71385.1|71379.1|194
1758730800000|2025-09-24 16:20:00|71385.9|71379.9|71385.9|71379.9|71391.9|71385.9|71384.6|71378.6|209
1758731100000|2025-09-24 16:25:00|71386|71380|71383.3|71377.3|71386.8|71380.8|71381.8|71375.8|173
1758731400000|2025-09-24 16:30:00|71383.1|71377.1|71386.4|71380.4|71386.4|71380.4|71381.3|71373|195
1758731700000|2025-09-24 16:35:00|71386.5|71380.5|71388.6|71382.6|71389.9|71383.9|71385.4|71379.4|214
1758732000000|2025-09-24 16:40:00|71388.7|71382.7|71391.4|71385.4|71392.4|71386.4|71387.1|71381.1|232
1758732300000|2025-09-24 16:45:00|71391.6|71385.6|71396.3|71390.3|71396.6|71390.6|71389.5|71383.5|255
1758732600000|2025-09-24 16:50:00|71396.4|71390.4|71390.6|71384.6|71396.6|71390.6|71390.5|71384.5|191
1758732900000|2025-09-24 16:55:00|71390.7|71384.7|71393.2|71387.2|71395.4|71389.4|71390.6|71384.6|244
1758733200000|2025-09-24 17:00:00|71393.1|71387.1|71393.9|71381.9|71395.2|71387.5|71390.8|71380.6|272
1758733500000|2025-09-24 17:05:00|71394|71382|71387.4|71375.4|71394|71383.3|71386.4|71375.1|198
1758733800000|2025-09-24 17:10:00|71387.8|71375.8|71386|71374|71388.9|71378.2|71381.4|71372.4|246
1758734100000|2025-09-24 17:15:00|71386.1|71374.1|71389.8|71377.8|71390|71380.3|71386.1|71374.1|218
1758734400000|2025-09-24 17:20:00|71389.9|71377.9|71393.6|71381.6|71395|71383.5|71389.5|71377.9|181
1758734700000|2025-09-24 17:25:00|71393.7|71381.7|71387.5|71381.5|71395.3|71385.6|71387.3|71378.6|271
1758735000000|2025-09-24 17:30:00|71387.3|71381.3|71382.6|71376.6|71390.5|71382|71382.3|71374|161
1758735300000|2025-09-24 17:35:00|71382.4|71376.4|71386.2|71374.2|71386.4|71378.5|71381.3|71374.2|113
1758735600000|2025-09-24 17:40:00|71386.4|71374.4|71383.3|71377.3|71386.4|71378.3|71382|71374.2|109
1758735900000|2025-09-24 17:45:00|71383.5|71377.5|71382.4|71376.4|71386.2|71377.7|71381.2|71373.4|105
1758736200000|2025-09-24 17:50:00|71382.3|71376.3|71380.1|71374.1|71382.4|71376.4|71379|71373|94
1758736500000|2025-09-24 17:55:00|71380|71374|71380.9|71374.9|71381.5|71375.5|71379.3|71373.3|122
1758736800000|2025-09-24 18:00:00|71380.8|71374.8|71384.6|71372.6|71385.4|71375.9|71379.9|71372.6|140
1758737100000|2025-09-24 18:05:00|71384.8|71372.8|71385.3|71373.3|71387.2|71375.2|71384.6|71372.6|104
1758737400000|2025-09-24 18:10:00|71385.4|71373.4|71381.2|71369.2|71386.5|71374.5|71381.2|71369.2|134
1758737700000|2025-09-24 18:15:00|71381.3|71369.3|71381.5|71369.5|71382.9|71374.5|71378.2|71368.4|165
1758738000000|2025-09-24 18:20:00|71381.9|71369.9|71379.9|71373.9|71383.6|71374.1|71379.4|71369.7|93
1758738300000|2025-09-24 18:25:00|71380|71374|71382.5|71370.5|71382.9|71374.2|71379.6|71369.9|79
1758738600000|2025-09-24 18:30:00|71382.1|71370.1|71379.3|71373.3|71383.3|71376.7|71378.7|71370|169
1758738900000|2025-09-24 18:35:00|71379.4|71373.4|71382.5|71370.5|71383.2|71374.1|71379.1|71369.9|76
1758739200000|2025-09-24 18:40:00|71382.4|71370.4|71379.9|71373.9|71383|71374.5|71379.1|71370.3|108
1758739500000|2025-09-24 18:45:00|71379.8|71373.8|71382.4|71376.4|71383.3|71377.3|71379.6|71373.6|206
1758739800000|2025-09-24 18:50:00|71382.5|71376.5|71382.6|71376.6|71386.7|71377.3|71381.5|71371.7|217
1758740100000|2025-09-24 18:55:00|71382.5|71376.5|71380.2|71374.2|71385.2|71376.6|71379.5|71372.3|191
1758740400000|2025-09-24 19:00:00|71380.1|71374.1|71383.8|71371.8|71384.1|71376|71380.1|71370.8|163
1758740700000|2025-09-24 19:05:00|71383.9|71371.9|71384|71372|71384.8|71372.8|71383.3|71371.3|145
1758741000000|2025-09-24 19:10:00|71383.9|71371.9|71382.5|71370.5|71384|71373.6|71378.9|71369.3|112
1758741300000|2025-09-24 19:15:00|71382.4|71370.4|71379.6|71373.6|71383.5|71374.5|71378|71368.5|119
1758741600000|2025-09-24 19:20:00|71379.5|71373.5|71382.3|71370.3|71382.9|71373.6|71378.8|71369.7|114
1758741900000|2025-09-24 19:25:00|71382.2|71370.2|71381.5|71369.5|71382.2|71373.4|71378.5|71369.1|77
1758742200000|2025-09-24 19:30:00|71381.4|71369.4|71379.1|71373.1|71381.4|71373.1|71377.2|71368.5|99
1758742500000|2025-09-24 19:35:00|71379.3|71373.3|71379.3|71373.3|71382.3|71373.6|71378.6|71370.3|96
1758742800000|2025-09-24 19:40:00|71379.2|71373.2|71382.2|71370.2|71382.4|71373.4|71377.7|71369.2|148
1758743100000|2025-09-24 19:45:00|71382.3|71370.3|71382.3|71370.3|71382.5|71370.5|71381.9|71369.9|52
1758743400000|2025-09-24 19:50:00|71382.2|71370.2|71379.4|71373.4|71382.5|71373.5|71378.7|71369.5|58
1758743700000|2025-09-24 19:55:00|71379.6|71373.6|71379.7|71373.7|71380.8|71374.8|71379|71373|91
1758744000000|2025-09-24 20:00:00|71379.6|71373.6|71379.7|71373.7|71382.7|71373.8|71378.9|71370|51
1758744300000|2025-09-24 20:05:00|71379.8|71373.8|71382.9|71370.9|71382.9|71373.8|71379.8|71369.9|33
1758744600000|2025-09-24 20:10:00|71383|71371|71382.6|71370.6|71383.1|71371.1|71382.5|71370.5|28
1758744900000|2025-09-24 20:15:00|71382.5|71370.5|71382.3|71376.3|71385.3|71376.6|71381.8|71369.8|44
1758745200000|2025-09-24 20:20:00|71382.4|71376.4|71383.8|71377.8|71383.9|71377.9|71380.8|71374.8|52
1758745500000|2025-09-24 20:25:00|71384.1|71378.1|71386.5|71374.5|71387.1|71378.1|71383.9|71374.3|26
1758745800000|2025-09-24 20:30:00|71386.6|71374.6|71382.9|71376.9|71386.8|71376.9|71382.8|71373.7|29
1758746100000|2025-09-24 20:35:00|71382.8|71376.8|71382.9|71376.9|71385.9|71377|71382.5|71373.5|25
1758746400000|2025-09-24 20:40:00|71383|71377|71383.5|71377.5|71386.1|71377.7|71382.9|71373.7|22
1758746700000|2025-09-24 20:45:00|71383.2|71377.2|71385.7|71373.7|71386.9|71377.2|71383.1|71373.6|58
1758747000000|2025-09-24 20:50:00|71385.9|71373.9|71386.2|71374.2|71387.3|71375.3|71385.6|71373.6|87
1758747300000|2025-09-24 20:55:00|71386.1|71374.1|71395.3|71354.7|71397.4|71376.6|71383.3|71354.2|161
1758747600000|2025-09-24 21:00:00|71387.2|71375.2|71376|71364|71395.8|71375.2|71375.7|71355.2|16
1758747900000|2025-09-24 21:05:00|71375.8|71363.8|71376.9|71364.9|71385.9|71366|71375|71353.9|62
1758748200000|2025-09-24 21:10:00|71375.1|71363.1|71377|71365|71389.9|71367|71375.1|71351.4|108
1758748500000|2025-09-24 21:15:00|71376.8|71364.8|71376|71364|71378.9|71366.9|71375.8|71363.8|46
1758748800000|2025-09-24 21:20:00|71376.1|71364.1|71376.9|71364.9|71377.3|71365.3|71375.4|71363.4|70
1758749100000|2025-09-24 21:25:00|71377|71365|71376.8|71364.8|71377.4|71365.4|71376.1|71364.1|32
1758749400000|2025-09-24 21:30:00|71376.1|71364.1|71376.5|71364.5|71377.1|71365.1|71376|71364|31
1758749700000|2025-09-24 21:35:00|71376.1|71364.1|71375.5|71363.5|71377.1|71365.1|71375.4|71363.4|94
1758750000000|2025-09-24 21:40:00|71375.4|71363.4|71375.9|71363.9|71376.6|71364.6|71375.2|71363.2|71
1758750300000|2025-09-24 21:45:00|71375.8|71363.8|71375.6|71363.6|71376|71364|71374.8|71362.8|22
1758750600000|2025-09-24 21:50:00|71375.9|71363.9|71376.7|71364.7|71376.8|71364.8|71375.3|71363.3|84
1758750900000|2025-09-24 21:55:00|71376.6|71364.6|71376.1|71364.1|71376.8|71364.8|71375.1|71363.1|50
1758751200000|2025-09-24 22:00:00|71376|71364|71377|71365|71377.8|71365.8|71374.8|71362.8|87
1758751500000|2025-09-24 22:05:00|71377.1|71365.1|71375.5|71363.5|71378|71366|71375.4|71363.4|121
1758751800000|2025-09-24 22:10:00|71376.4|71364.4|71376.4|71364.4|71376.6|71364.6|71375.4|71363.4|94
1758752100000|2025-09-24 22:15:00|71376.2|71364.2|71375.6|71363.6|71376.7|71364.7|71372|71360|139
1758752400000|2025-09-24 22:20:00|71375.5|71363.5|71373.1|71361.1|71375.6|71363.6|71372.5|71360.5|146
1758752700000|2025-09-24 22:25:00|71372.4|71360.4|71372.5|71360.5|71373.9|71361.9|71371.5|71359.5|133
1758753000000|2025-09-24 22:30:00|71373.1|71361.1|71377|71365|71378.3|71366.3|71372.7|71360.7|120
1758753300000|2025-09-24 22:35:00|71376.9|71364.9|71378.1|71366.1|71380.3|71368.3|71376.4|71364.4|137
1758753600000|2025-09-24 22:40:00|71377.9|71365.9|71369.3|71357.3|71378.6|71366.6|71364.4|71352.4|172
1758753900000|2025-09-24 22:45:00|71369.4|71357.4|71371.2|71359.2|71371.5|71359.5|71369.4|71357.4|162
1758754200000|2025-09-24 22:50:00|71370.9|71358.9|71371.2|71359.2|71371.6|71359.6|71369.9|71357.9|136
1758754500000|2025-09-24 22:55:00|71371.3|71359.3|71370.8|71358.8|71372.5|71360.5|71365|71353|176
1758754800000|2025-09-24 23:00:00|71371.1|71359.1|71371.8|71359.8|71372.1|71360.1|71370.2|71358.2|167
1758755100000|2025-09-24 23:05:00|71371.6|71359.6|71372|71360|71372.2|71360.2|71370.6|71358.6|183
1758755400000|2025-09-24 23:10:00|71372.1|71360.1|71371.1|71359.1|71372.1|71360.1|71370.5|71358.5|162
1758755700000|2025-09-24 23:15:00|71371|71359|71370.5|71358.5|71371.4|71359.4|71370.1|71358.1|145
1758756000000|2025-09-24 23:20:00|71370.4|71358.4|71371.4|71359.4|71372.3|71360.3|71370|71358|139
1758756300000|2025-09-24 23:25:00|71371.9|71359.9|71373.9|71361.9|71375.4|71363.4|71371.4|71359.4|165
1758756600000|2025-09-24 23:30:00|71375.2|71363.2|71374.7|71362.7|71376.1|71364.1|71374.3|71362.3|138
1758756900000|2025-09-24 23:35:00|71374.5|71362.5|71371.8|71359.8|71374.8|71362.8|71371.3|71359.3|151
1758757200000|2025-09-24 23:40:00|71371.6|71359.6|71371.5|71359.5|71372.2|71360.2|71371.2|71359.2|111
1758757500000|2025-09-24 23:45:00|71371.8|71359.8|71362.9|71350.9|71372|71360|71361.2|71349.2|323
1758757800000|2025-09-24 23:50:00|71362.6|71350.6|71360|71348|71362.8|71350.8|71358.4|71346.4|130
1758758100000|2025-09-24 23:55:00|71359.9|71347.9|71364.6|71352.6|71364.7|71352.7|71359|71347|223
1758758400000|2025-09-25 00:00:00|71366.1|71354.1|71358.5|71346.5|71368|71356|71355|71343.4|462
1758758700000|2025-09-25 00:05:00|71358.6|71346.6|71354|71342|71359.4|71348.2|71349.9|71339.2|337
1758759000000|2025-09-25 00:10:00|71354.1|71342.1|71364.3|71352.3|71364.6|71354.3|71352.4|71342|288
1758759300000|2025-09-25 00:15:00|71364.6|71352.6|71359.6|71347.6|71365.8|71353.9|71357.7|71347.6|295
1758759600000|2025-09-25 00:20:00|71359.7|71347.7|71359.7|71347.7|71360.9|71351.9|71353.1|71343.9|271
1758759900000|2025-09-25 00:25:00|71359.8|71347.8|71350|71338|71362.5|71351.4|71349.7|71337.7|744
1758760200000|2025-09-25 00:30:00|71349.5|71337.5|71347.5|71335.5|71349.9|71339.5|71343.1|71331.2|377
1758760500000|2025-09-25 00:35:00|71347.1|71335.1|71348.1|71336.1|71349.7|71340.3|71341.1|71332|373
1758760800000|2025-09-25 00:40:00|71344.2|71338.2|71341.6|71335.6|71350.8|71340.7|71340.9|71332.1|553
1758761100000|2025-09-25 00:45:00|71341.4|71335.4|71341.4|71329.4|71345.1|71336.6|71336.4|71327|511
1758761400000|2025-09-25 00:50:00|71341.5|71329.5|71328.6|71322.6|71341.8|71329.8|71328.5|71318|466
1758761700000|2025-09-25 00:55:00|71328.7|71322.7|71331.7|71319.7|71340.5|71329|71328.2|71318.3|405
1758762000000|2025-09-25 01:00:00|71328.8|71322.8|71324.1|71318.1|71331.7|71322.8|71320.5|71310.9|395
1758762300000|2025-09-25 01:05:00|71324.2|71318.2|71325.9|71319.9|71327.3|71320|71319.8|71313.1|281
1758762600000|2025-09-25 01:10:00|71325.8|71319.8|71323.4|71311.4|71327.5|71321.4|71320|71311.1|313
1758762900000|2025-09-25 01:15:00|71323.3|71311.3|71335.4|71323.4|71338.1|71327.2|71320.4|71308.4|453
1758763200000|2025-09-25 01:20:00|71335.7|71323.7|71329.9|71323.9|71340.9|71330.9|71329.6|71319.5|346
1758763500000|2025-09-25 01:25:00|71332.6|71320.6|71339.6|71327.6|71342.1|71331.7|71329.6|71319.4|297
1758763800000|2025-09-25 01:30:00|71339.5|71327.5|71331.5|71325.5|71344.5|71334.9|71324.8|71316.3|430
1758764100000|2025-09-25 01:35:00|71331.6|71325.6|71335.6|71323.6|71342.2|71330.2|71331.6|71322.5|438
1758764400000|2025-09-25 01:40:00|71335.7|71323.7|71330.5|71324.5|71338.1|71330.6|71326.1|71316.6|405
1758764700000|2025-09-25 01:45:00|71330.4|71324.4|71346.2|71334.2|71347.5|71335.5|71329.1|71320.1|385
1758765000000|2025-09-25 01:50:00|71346.1|71334.1|71344.3|71338.3|71350.8|71341.6|71341.6|71332.7|378
1758765300000|2025-09-25 01:55:00|71344.4|71338.4|71338.5|71326.5|71345|71339|71336.7|71326.4|381
1758765600000|2025-09-25 02:00:00|71338.4|71326.4|71325.5|71319.5|71338.4|71326.6|71323|71314.3|405
1758765900000|2025-09-25 02:05:00|71325.8|71319.8|71322.4|71316.4|71331|71325|71321|71315|344
1758766200000|2025-09-25 02:10:00|71322.5|71316.5|71312.5|71306.5|71324.1|71318.1|71309.5|71302.5|280
1758766500000|2025-09-25 02:15:00|71312.4|71306.4|71320.7|71314.7|71321.1|71315.1|71310.1|71304.1|312
1758766800000|2025-09-25 02:20:00|71320.6|71314.6|71321.4|71315.4|71324.3|71316|71314.8|71306.7|350
1758767100000|2025-09-25 02:25:00|71321.3|71315.3|71322.3|71316.3|71329.4|71323.4|71319.2|71312.5|277
1758767400000|2025-09-25 02:30:00|71322.4|71316.4|71316.7|71304.7|71325|71319|71315.7|71304.1|247
1758767700000|2025-09-25 02:35:00|71316.8|71304.8|71310|71304|71318|71312|71308.9|71302.9|247
1758768000000|2025-09-25 02:40:00|71309.8|71303.8|71310.6|71304.6|71313.1|71306.4|71304.5|71298.5|245
1758768300000|2025-09-25 02:45:00|71310.5|71304.5|71306.1|71300.1|71310.6|71304.6|71304.8|71295.2|173
1758768600000|2025-09-25 02:50:00|71306.2|71300.2|71312.2|71306.2|71313.5|71307.5|71305.7|71299.7|178
1758768900000|2025-09-25 02:55:00|71312.3|71306.3|71311.5|71305.5|71318.3|71312.3|71309.9|71303.9|484
1758769200000|2025-09-25 03:00:00|71311.4|71305.4|71313.6|71307.6|71314.6|71307.7|71307.7|71301.7|293
1758769500000|2025-09-25 03:05:00|71313.5|71307.5|71316.5|71310.5|71319.2|71313.2|71313.2|71307.2|208
1758769800000|2025-09-25 03:10:00|71316.6|71310.6|71316.5|71310.5|71318.7|71312.7|71314.1|71308.1|206
1758770100000|2025-09-25 03:15:00|71316.6|71310.6|71315|71309|71317.9|71311.9|71312.9|71306.9|187
1758770400000|2025-09-25 03:20:00|71315.1|71309.1|71307.4|71301.4|71319.1|71312.2|71307.4|71301.4|248
1758770700000|2025-09-25 03:25:00|71307.3|71301.3|71309.2|71303.2|71312.5|71304.4|71306.6|71300.1|169
1758771000000|2025-09-25 03:30:00|71309.1|71303.1|71303.2|71297.2|71309.1|71303.1|71301.7|71295.7|172
1758771300000|2025-09-25 03:35:00|71303.1|71297.1|71291|71285|71305.3|71299.3|71290.7|71284.7|199
1758771600000|2025-09-25 03:40:00|71291.4|71285.4|71292.5|71286.5|71296.5|71288.2|71286.9|71280.9|233
1758771900000|2025-09-25 03:45:00|71292.6|71286.6|71295.7|71289.7|71299.9|71292.6|71292.4|71283.4|136
1758772200000|2025-09-25 03:50:00|71295.9|71289.9|71287.6|71281.6|71296.4|71290.4|71286.8|71278.3|172
1758772500000|2025-09-25 03:55:00|71287.5|71281.5|71286.1|71280.1|71290.3|71281.5|71283.6|71275.1|219
1758772800000|2025-09-25 04:00:00|71285.9|71279.9|71286.6|71280.6|71288.2|71282.2|71284.8|71278.8|151
1758773100000|2025-09-25 04:05:00|71286.7|71280.7|71290.3|71284.3|71291.5|71285.5|71286.7|71280.7|108
1758773400000|2025-09-25 04:10:00|71290.2|71284.2|71293.6|71287.6|71293.9|71287.9|71289.3|71283.3|127
1758773700000|2025-09-25 04:15:00|71293.5|71287.5|71291.5|71285.5|71296|71290|71291|71285|167
1758774000000|2025-09-25 04:20:00|71291.6|71285.6|71288.6|71282.6|71291.8|71285.8|71286.9|71280.9|121
1758774300000|2025-09-25 04:25:00|71288.5|71282.5|71288.6|71282.6|71290.7|71284.7|71288.5|71282.5|210
1758774600000|2025-09-25 04:30:00|71288.3|71282.3|71288.3|71282.3|71288.4|71282.4|71285.2|71279.2|143
1758774900000|2025-09-25 04:35:00|71288.4|71282.4|71286.9|71280.9|71290.6|71282.4|71286|71277.6|84
1758775200000|2025-09-25 04:40:00|71286.7|71280.7|71288.4|71282.4|71293.4|71284.3|71285|71279|106
1758775500000|2025-09-25 04:45:00|71288.2|71282.2|71288.8|71282.8|71288.8|71282.8|71286|71280|73
1758775800000|2025-09-25 04:50:00|71288.9|71282.9|71286.9|71280.9|71288.9|71282.9|71285.8|71279.8|133
1758776100000|2025-09-25 04:55:00|71286.8|71280.8|71289.3|71283.3|71289.4|71283.4|71285.9|71279.9|199
1758776400000|2025-09-25 05:00:00|71289.1|71283.1|71294.7|71288.7|71295.3|71289.3|71289.1|71283.1|208
1758776700000|2025-09-25 05:05:00|71295|71289|71292.2|71286.2|71295.1|71289.1|71291.3|71285.3|185
1758777000000|2025-09-25 05:10:00|71292.3|71286.3|71296.7|71290.7|71299.2|71291.8|71291.8|71285.8|155
1758777300000|2025-09-25 05:15:00|71296.8|71290.8|71298.3|71286.3|71300.2|71291.6|71295.3|71286.2|140
1758777600000|2025-09-25 05:20:00|71298.4|71286.4|71295.1|71289.1|71298.4|71291|71294.1|71286.2|212
1758777900000|2025-09-25 05:25:00|71295.3|71289.3|71300.3|71294.3|71304.3|71296.1|71295.3|71289.3|243
1758778200000|2025-09-25 05:30:00|71300.5|71294.5|71306|71294|71306|71297.3|71298.3|71290|188
1758778500000|2025-09-25 05:35:00|71305.9|71293.9|71303.8|71297.8|71307.7|71299.7|71301|71290.9|177
1758778800000|2025-09-25 05:40:00|71304|71298|71305.4|71299.4|71310.1|71303|71301.4|71292.4|265
1758779100000|2025-09-25 05:45:00|71305.5|71299.5|71307.5|71301.5|71311.7|71304.4|71305.4|71299.2|175
1758779400000|2025-09-25 05:50:00|71307.4|71301.4|71306.8|71300.8|71308.8|71302.8|71306|71300|183
1758779700000|2025-09-25 05:55:00|71306.9|71300.9|71311|71305|71311.5|71305.5|71305.1|71299.1|185
1758780000000|2025-09-25 06:00:00|71310.8|71304.8|71313.6|71307.6|71315|71309|71309|71303|158
1758780300000|2025-09-25 06:05:00|71313.7|71307.7|71310.2|71304.2|71314.6|71308.6|71306.3|71300.3|219
1758780600000|2025-09-25 06:10:00|71310.1|71304.1|71314.7|71308.7|71316.7|71310.7|71308.5|71302.5|221
1758780900000|2025-09-25 06:15:00|71314.6|71308.6|71307.5|71301.5|71314.6|71308.6|71303.4|71297.4|302
1758781200000|2025-09-25 06:20:00|71307.8|71301.8|71307.4|71301.4|71308.6|71302.6|71303.4|71297.4|268
1758781500000|2025-09-25 06:25:00|71307.2|71301.2|71306.3|71300.3|71308.5|71302.5|71304.8|71298.8|235
1758781800000|2025-09-25 06:30:00|71306.4|71300.4|71298.9|71292.9|71306.6|71300.6|71297.7|71289.5|234
1758782100000|2025-09-25 06:35:00|71299|71293|71308.2|71302.2|71310.1|71304.1|71298.5|71288.7|245
1758782400000|2025-09-25 06:40:00|71308.3|71302.3|71312.2|71306.2|71313.4|71307.4|71307.7|71301.7|217
1758782700000|2025-09-25 06:45:00|71312.3|71306.3|71316.5|71310.5|71320.4|71310.6|71311.5|71305.5|223
1758783000000|2025-09-25 06:50:00|71316.6|71310.6|71318.8|71306.8|71327.5|71316.7|71316.5|71306.2|232
1758783300000|2025-09-25 06:55:00|71319.1|71307.1|71320.6|71314.6|71322|71315.5|71316.8|71306.7|261
1758783600000|2025-09-25 07:00:00|71320.5|71314.5|71332.7|71326.7|71336.2|71327.8|71320.2|71314.2|305
1758783900000|2025-09-25 07:05:00|71332.6|71326.6|71328|71322|71332.7|71326.6|71321.6|71313|329
1758784200000|2025-09-25 07:10:00|71327.9|71321.9|71334.5|71322.5|71336.7|71326.7|71326.4|71318.2|290
1758784500000|2025-09-25 07:15:00|71334.4|71322.4|71318.6|71312.6|71334.4|71324.7|71318.4|71312.4|268
1758784800000|2025-09-25 07:20:00|71318.5|71312.5|71328|71322|71332|71324.1|71317.8|71311.8|262
1758785100000|2025-09-25 07:25:00|71327.5|71321.5|71332.1|71326.1|71332.3|71326.3|71324.4|71318.4|194
1758785400000|2025-09-25 07:30:00|71332.3|71326.3|71331.3|71325.3|71336.4|71329|71326.6|71320.5|269
1758785700000|2025-09-25 07:35:00|71330.8|71324.8|71327.1|71321.1|71331.7|71325.7|71324.9|71317.4|222
1758786000000|2025-09-25 07:40:00|71327.2|71321.2|71326.3|71320.3|71331|71323.5|71326.2|71316.4|208
1758786300000|2025-09-25 07:45:00|71326.5|71320.5|71331.8|71325.8|71334.4|71327.9|71326.5|71320.5|249
1758786600000|2025-09-25 07:50:00|71331.9|71325.9|71329.3|71323.3|71332.8|71326.4|71326|71319.3|224
1758786900000|2025-09-25 07:55:00|71329.4|71323.4|71325.1|71319.1|71332.4|71325.3|71321.7|71315.4|381
1758787200000|2025-09-25 08:00:00|71324.8|71318.8|71318.2|71312.2|71329|71320.6|71317.5|71309.1|420
1758787500000|2025-09-25 08:05:00|71318.3|71312.3|71320.7|71314.7|71324.1|71318.1|71318|71312|243
1758787800000|2025-09-25 08:10:00|71320.8|71314.8|71319.4|71307.4|71328.8|71318.8|71315.7|71307.1|250
1758788100000|2025-09-25 08:15:00|71319.5|71307.5|71318.2|71312.2|71322.5|71314.6|71314.9|71306.7|239
1758788400000|2025-09-25 08:20:00|71318.1|71312.1|71319|71313|71322.7|71313.5|71315.8|71307.3|189
1758788700000|2025-09-25 08:25:00|71319.1|71313.1|71324.3|71312.3|71327.3|71321.3|71317.6|71309.4|314
1758789000000|2025-09-25 08:30:00|71324.7|71312.7|71309.9|71297.9|71324.7|71312.7|71307|71297.9|298
1758789300000|2025-09-25 08:35:00|71310.2|71298.2|71309.2|71303.2|71311.5|71304.1|71305.1|71296.5|276
1758789600000|2025-09-25 08:40:00|71309.1|71303.1|71307.2|71301.2|71315|71308.2|71307|71298|296
1758789900000|2025-09-25 08:45:00|71306.8|71300.8|71303.7|71297.7|71310.6|71303.9|71302.4|71294.5|255
1758790200000|2025-09-25 08:50:00|71303.9|71297.9|71302.9|71290.9|71306.9|71300.9|71300.8|71290.6|253
1758790500000|2025-09-25 08:55:00|71302.7|71290.7|71289.4|71283.4|71303.2|71291.2|71288.5|71279.8|373
1758790800000|2025-09-25 09:00:00|71289.2|71283.2|71289.2|71283.2|71290.6|71284.6|71283.9|71277.9|291
1758791100000|2025-09-25 09:05:00|71289.3|71283.3|71286.8|71280.8|71290.3|71283.6|71286|71277.1|185
1758791400000|2025-09-25 09:10:00|71286.9|71280.9|71288.7|71282.7|71292.3|71286.3|71284|71274.8|248
1758791700000|2025-09-25 09:15:00|71288.6|71282.6|71291.8|71285.8|71294.3|71287.4|71288.1|71281.9|179
1758792000000|2025-09-25 09:20:00|71291.4|71285.4|71289.3|71283.3|71293.8|71285.8|71285.2|71278.8|267
1758792300000|2025-09-25 09:25:00|71289.2|71283.2|71296.5|71290.5|71299.5|71291.4|71288.1|71282.1|216
1758792600000|2025-09-25 09:30:00|71296.6|71290.6|71296.9|71290.9|71303.2|71296.2|71295.4|71289.4|251
1758792900000|2025-09-25 09:35:00|71296.8|71290.8|71304.6|71298.6|71308|71299.6|71296.8|71290.8|218
1758793200000|2025-09-25 09:40:00|71304.5|71298.5|71305.9|71293.9|71306.2|71298.9|71300.6|71292.6|142
1758793500000|2025-09-25 09:45:00|71302.9|71296.9|71302.2|71296.2|71306.7|71297.8|71302.1|71293.4|189
1758793800000|2025-09-25 09:50:00|71302.3|71296.3|71303.1|71291.1|71305|71296.3|71298.9|71289.6|192
1758794100000|2025-09-25 09:55:00|71303.2|71291.2|71303.8|71297.8|71306.2|71298.7|71300.3|71290.3|217
1758794400000|2025-09-25 10:00:00|71303.6|71297.6|71299.1|71293.1|71304.8|71298.8|71298.8|71292.8|149
1758794700000|2025-09-25 10:05:00|71298.9|71292.9|71293.6|71287.6|71299.5|71293.5|71293.3|71287.3|122
1758795000000|2025-09-25 10:10:00|71293.2|71287.2|71289.8|71283.8|71293.8|71287.8|71289.8|71283.8|116
1758795300000|2025-09-25 10:15:00|71289.7|71283.7|71288.8|71282.8|71290.9|71284.9|71287.1|71281.1|183
1758795600000|2025-09-25 10:20:00|71292.1|71280.1|71295.3|71289.3|71295.3|71289.3|71289.2|71280.1|135
1758795900000|2025-09-25 10:25:00|71295.2|71289.2|71299.3|71293.3|71299.8|71293.8|71294.9|71288.9|177
1758796200000|2025-09-25 10:30:00|71299.4|71293.4|71298.3|71292.3|71303.7|71295.4|71297.7|71291.6|162
1758796500000|2025-09-25 10:35:00|71298.2|71292.2|71303.5|71291.5|71303.5|71295.6|71298.1|71291.2|125
1758796800000|2025-09-25 10:40:00|71303.4|71291.4|71306.9|71294.9|71307.6|71298.5|71302.7|71291.4|168
1758797100000|2025-09-25 10:45:00|71307|71295|71308.8|71302.8|71311.9|71302.8|71304.5|71294|156
1758797400000|2025-09-25 10:50:00|71308.7|71302.7|71309.9|71303.9|71313.9|71303.9|71308.4|71299.2|124
1758797700000|2025-09-25 10:55:00|71310|71304|71310.4|71304.4|71311.1|71305.1|71309|71303|96
1758798000000|2025-09-25 11:00:00|71310.5|71304.5|71316.7|71310.7|71318.3|71312.3|71310.1|71304.1|174
1758798300000|2025-09-25 11:05:00|71316.8|71310.8|71320|71314|71322.1|71316.1|71316.8|71310.8|162
1758798600000|2025-09-25 11:10:00|71320.3|71314.3|71324.7|71318.7|71327.9|71319.1|71319.4|71313.4|187
1758798900000|2025-09-25 11:15:00|71324.6|71318.6|71321.1|71315.1|71325.3|71319.3|71317.6|71311.6|169
1758799200000|2025-09-25 11:20:00|71321.2|71315.2|71323.4|71317.4|71323.9|71317.9|71320.9|71314.9|137
1758799500000|2025-09-25 11:25:00|71323.5|71317.5|71321.2|71315.2|71323.9|71317.9|71319.6|71313.6|145
1758799800000|2025-09-25 11:30:00|71321.5|71315.5|71318.3|71312.3|71322.5|71315.5|71314.4|71305.2|193
1758800100000|2025-09-25 11:35:00|71318.2|71312.2|71325.3|71313.3|71326.3|71317.3|71316.7|71310.7|211
1758800400000|2025-09-25 11:40:00|71325.4|71313.4|71322.2|71316.2|71326.3|71318.4|71322|71312.5|161
1758800700000|2025-09-25 11:45:00|71322.1|71316.1|71319|71313|71322.3|71316.3|71315.8|71309|180
1758801000000|2025-09-25 11:50:00|71319.1|71313.1|71321.7|71315.7|71321.7|71315.7|71319.1|71313.1|138
1758801300000|2025-09-25 11:55:00|71321.5|71315.5|71321.7|71315.7|71322.8|71316.8|71319.3|71313.3|165
1758801600000|2025-09-25 12:00:00|71321.8|71315.8|71321.6|71315.6|71324.8|71318.8|71319.7|71313.7|253
1758801900000|2025-09-25 12:05:00|71321.5|71315.5|71320.2|71314.2|71324.4|71318.4|71317.9|71311.9|242
1758802200000|2025-09-25 12:10:00|71320.1|71314.1|71326.1|71320.1|71328.8|71320.7|71320.1|71313.2|254
1758802500000|2025-09-25 12:15:00|71325.9|71319.9|71324.2|71318.2|71329.8|71321.3|71323|71316.8|236
1758802800000|2025-09-25 12:20:00|71324.5|71318.5|71326.3|71314.3|71328.9|71320.3|71323|71313.5|233
1758803100000|2025-09-25 12:25:00|71326.2|71314.2|71326.8|71314.8|71329.4|71320.5|71323.4|71313.9|244
1758803400000|2025-09-25 12:30:00|71326.9|71314.9|71355.4|71343.4|71357.6|71347.3|71326.9|71310|606
1758803700000|2025-09-25 12:35:00|71355.3|71343.3|71363.8|71357.8|71372.2|71364.3|71354|71342|532
1758804000000|2025-09-25 12:40:00|71364.4|71358.4|71370.5|71358.5|71375.6|71367.3|71363.1|71355.8|460
1758804300000|2025-09-25 12:45:00|71371.3|71359.3|71379.2|71373.2|71383.1|71374.4|71362.2|71355.2|538
1758804600000|2025-09-25 12:50:00|71379.3|71373.3|71381|71375|71395.7|71386.8|71379.2|71373.2|427
1758804900000|2025-09-25 12:55:00|71381.2|71375.2|71377.8|71371.8|71387.2|71376.4|71374.7|71366.6|594
1758805200000|2025-09-25 13:00:00|71381.7|71369.7|71374.1|71362.1|71382.8|71376.8|71371.5|71361.4|553
1758805500000|2025-09-25 13:05:00|71373.9|71361.9|71379|71373|71380.1|71374.1|71369.6|71360.3|539
1758805800000|2025-09-25 13:10:00|71378.9|71372.9|71370.8|71364.8|71382.4|71376.4|71370|71364|463
1758806100000|2025-09-25 13:15:00|71370.2|71364.2|71368.4|71362.4|71377.1|71370.5|71364|71358|456
1758806400000|2025-09-25 13:20:00|71368.5|71362.5|71375.5|71369.5|71377.4|71371|71368.5|71362.4|397
1758806700000|2025-09-25 13:25:00|71374.5|71368.5|71378.4|71372.4|71379.4|71373.4|71373.4|71367.4|313
1758807000000|2025-09-25 13:30:00|71378.5|71372.5|71379.9|71373.9|71383.4|71377.4|71374.9|71368.9|455
1758807300000|2025-09-25 13:35:00|71379.8|71373.8|71367.6|71361.6|71380.1|71374.1|71367.1|71361.1|431
1758807600000|2025-09-25 13:40:00|71367.7|71361.7|71382.7|71370.7|71383.2|71377.2|71367.7|71361.7|442
1758807900000|2025-09-25 13:45:00|71382.5|71370.5|71401.4|71389.4|71404|71392|71379.3|71368.6|522
1758808200000|2025-09-25 13:50:00|71401.5|71389.5|71409.7|71403.7|71416|71407.4|71397.4|71389.5|427
1758808500000|2025-09-25 13:55:00|71409.6|71403.6|71408.6|71396.6|71412.9|71405.9|71403.4|71395.2|330
1758808800000|2025-09-25 14:00:00|71408.4|71396.4|71404.7|71398.7|71411.2|71402.1|71401.1|71392.2|541
1758809100000|2025-09-25 14:05:00|71404.6|71398.6|71417.4|71405.4|71417.6|71405.6|71398.4|71386.9|503
1758809400000|2025-09-25 14:10:00|71417.6|71405.6|71425.7|71419.7|71433.5|71421.6|71414.4|71404.7|486
1758809700000|2025-09-25 14:15:00|71425.6|71419.6|71412.1|71406.1|71429.4|71420.7|71412.1|71406.1|572
1758810000000|2025-09-25 14:20:00|71412.2|71406.2|71407.2|71401.2|71416.4|71410.3|71406.2|71398.5|579
1758810300000|2025-09-25 14:25:00|71407.1|71401.1|71411.3|71405.3|71415.4|71409.4|71403.3|71394.3|447
1758810600000|2025-09-25 14:30:00|71411.1|71405.1|71413.6|71407.6|71419.9|71413.4|71410|71404|400
1758810900000|2025-09-25 14:35:00|71413.7|71407.7|71422.9|71416.9|71425.4|71417.7|71413.7|71407.7|411
1758811200000|2025-09-25 14:40:00|71423|71417|71423.7|71417.7|71429.3|71420.8|71421.7|71413|339
1758811500000|2025-09-25 14:45:00|71423.5|71417.5|71426.9|71420.9|71432|71424.7|71421.3|71415.3|415
1758811800000|2025-09-25 14:50:00|71427|71421|71436.4|71430.4|71437.8|71431.8|71427|71421|382
1758812100000|2025-09-25 14:55:00|71436.5|71430.5|71442.2|71436.2|71444.7|71438.7|71436.3|71430.3|503
1758812400000|2025-09-25 15:00:00|71442.3|71436.3|71455.8|71449.8|71456.6|71450.6|71442|71436|563
1758812700000|2025-09-25 15:05:00|71455.9|71449.9|71451.5|71445.5|71457.1|71449.9|71444.1|71433.9|418
1758813000000|2025-09-25 15:10:00|71451.4|71445.4|71447.9|71441.9|71457.3|71449.1|71447.4|71440.3|395
1758813300000|2025-09-25 15:15:00|71447.8|71441.8|71446.9|71440.9|71449.9|71443.9|71441.9|71434|373
1758813600000|2025-09-25 15:20:00|71446.7|71440.7|71460.3|71448.3|71460.6|71448.6|71444.7|71435.3|349
1758813900000|2025-09-25 15:25:00|71460.6|71448.6|71459.4|71453.4|71464.2|71454.3|71455.9|71445.9|331
1758814200000|2025-09-25 15:30:00|71459.3|71453.3|71455.8|71449.8|71462.3|71455.3|71455.2|71449.2|372
1758814500000|2025-09-25 15:35:00|71455.9|71449.9|71452.4|71446.4|71459.9|71453.2|71450.4|71442.1|311
1758814800000|2025-09-25 15:40:00|71452.7|71446.7|71450.5|71444.5|71460.1|71451|71448.8|71440.6|263
1758815100000|2025-09-25 15:45:00|71450.4|71444.4|71453.5|71447.5|71457.2|71451.2|71448.5|71442.5|296
1758815400000|2025-09-25 15:50:00|71453.4|71447.4|71448.1|71442.1|71454.4|71448.4|71447.7|71441.7|293
1758815700000|2025-09-25 15:55:00|71448|71442|71446.8|71440.8|71450.8|71442.2|71443.7|71435.6|352
1758816000000|2025-09-25 16:00:00|71446.7|71440.7|71447.8|71441.8|71447.9|71441.9|71444.4|71434.7|346
1758816300000|2025-09-25 16:05:00|71447.7|71441.7|71440.6|71434.6|71448.9|71442.9|71440.5|71433.4|304
1758816600000|2025-09-25 16:10:00|71440.2|71434.2|71441.9|71435.9|71444|71436.1|71438.4|71429.7|254
1758816900000|2025-09-25 16:15:00|71441.7|71435.7|71449.8|71437.8|71452.7|71443.8|71441.6|71434.1|294
1758817200000|2025-09-25 16:20:00|71449.9|71437.9|71444.8|71438.8|71450.8|71440.9|71444.8|71434.5|347
1758817500000|2025-09-25 16:25:00|71445|71439|71443.9|71437.9|71450|71441.7|71443.4|71434.2|365
1758817800000|2025-09-25 16:30:00|71443.8|71437.8|71448.1|71442.1|71448.6|71442.6|71443.6|71434.1|300
1758818100000|2025-09-25 16:35:00|71448.6|71442.6|71448.4|71442.4|71450.2|71444.2|71448|71442|161
1758818400000|2025-09-25 16:40:00|71448.5|71442.5|71448.8|71442.8|71450.1|71444.1|71444.5|71436.3|251
1758818700000|2025-09-25 16:45:00|71448.3|71442.3|71452.8|71446.8|71452.9|71446.9|71448.1|71442.1|195
1758819000000|2025-09-25 16:50:00|71452.9|71446.9|71452.6|71446.6|71455.4|71449.4|71451.6|71445.6|248
1758819300000|2025-09-25 16:55:00|71452.7|71446.7|71450.3|71444.3|71455.4|71449.4|71449.9|71443.9|312
1758819600000|2025-09-25 17:00:00|71450.4|71444.4|71456.7|71450.7|71457.4|71451.4|71449.4|71443.4|279
1758819900000|2025-09-25 17:05:00|71456.8|71450.8|71454|71448|71456.8|71450.8|71452.8|71446.8|192
1758820200000|2025-09-25 17:10:00|71454.1|71448.1|71452.6|71446.6|71456.2|71450.2|71451.8|71445.8|248
1758820500000|2025-09-25 17:15:00|71452.7|71446.7|71457.8|71451.8|71459.7|71452.4|71451.7|71445.7|371
1758820800000|2025-09-25 17:20:00|71458.1|71452.1|71469.4|71463.4|71472.4|71463.4|71457.2|71448.2|378
1758821100000|2025-09-25 17:25:00|71469.1|71463.1|71473.5|71467.5|71475.9|71468|71468.3|71461.8|373
1758821400000|2025-09-25 17:30:00|71473.8|71467.8|71473|71467|71478.4|71469.7|71470.3|71464.3|304
1758821700000|2025-09-25 17:35:00|71473.3|71467.3|71472.5|71466.5|71476.8|71468.9|71471.2|71464.3|267
1758822000000|2025-09-25 17:40:00|71472.4|71466.4|71471.7|71465.7|71473|71467|71470|71464|184
1758822300000|2025-09-25 17:45:00|71471.8|71465.8|71477.6|71471.6|71478.8|71472.8|71471.8|71465.8|227
1758822600000|2025-09-25 17:50:00|71477.5|71471.5|71475.6|71469.6|71480.1|71474.1|71475.4|71469.4|265
1758822900000|2025-09-25 17:55:00|71475.7|71469.7|71475.2|71469.2|71477.9|71471.9|71474.6|71468.6|233
1758823200000|2025-09-25 18:00:00|71475.1|71469.1|71478.4|71472.4|71479|71473|71473.8|71467.8|301
1758823500000|2025-09-25 18:05:00|71478.3|71472.3|71483.1|71477.1|71484.7|71478.7|71476.5|71470.5|270
1758823800000|2025-09-25 18:10:00|71483|71477|71482.2|71476.2|71488.1|71480|71481.2|71473.4|348
1758824100000|2025-09-25 18:15:00|71482.8|71476.8|71472.8|71466.8|71482.9|71476.9|71472.6|71466.6|345
1758824400000|2025-09-25 18:20:00|71472.7|71466.7|71475.3|71463.3|71475.4|71466.9|71469.6|71460.4|329
1758824700000|2025-09-25 18:25:00|71475.1|71463.1|71470.3|71464.3|71476.4|71467.8|71469|71461.5|373
1758825000000|2025-09-25 18:30:00|71470.2|71464.2|71471.7|71465.7|71473.2|71467.2|71468.6|71462.6|274
1758825300000|2025-09-25 18:35:00|71471.5|71465.5|71468.6|71462.6|71471.7|71465.7|71468.2|71462.2|230
1758825600000|2025-09-25 18:40:00|71468.5|71462.5|71467.7|71461.7|71469.7|71463.7|71466.7|71460.7|308
1758825900000|2025-09-25 18:45:00|71467.6|71461.6|71468.8|71462.8|71471.8|71465.1|71467.1|71459.5|233
1758826200000|2025-09-25 18:50:00|71469|71463|71468.1|71462.1|71469.6|71463.6|71466.5|71460.5|183
1758826500000|2025-09-25 18:55:00|71468.4|71462.4|71470.3|71464.3|71472.6|71466.6|71468.2|71462.2|234
1758826800000|2025-09-25 19:00:00|71470.1|71464.1|71467.7|71461.7|71472.2|71466.2|71467.5|71461.5|187
1758827100000|2025-09-25 19:05:00|71467.8|71461.8|71466.1|71460.1|71468.8|71462.8|71465.4|71459.4|219
1758827400000|2025-09-25 19:10:00|71466|71460|71464.8|71458.8|71467.1|71461.1|71464.2|71458.2|241
1758827700000|2025-09-25 19:15:00|71464.6|71458.6|71465.4|71459.4|71466.9|71460.9|71463.3|71457.3|312
1758828000000|2025-09-25 19:20:00|71465.3|71459.3|71463.9|71457.9|71466.4|71460.4|71463.1|71457.1|269
1758828300000|2025-09-25 19:25:00|71464|71458|71462.8|71456.8|71466.9|71458.5|71460.1|71453.7|280
1758828600000|2025-09-25 19:30:00|71462.3|71456.3|71466.2|71454.2|71466.5|71458.3|71462|71452|202
1758828900000|2025-09-25 19:35:00|71466.3|71454.3|71461.5|71455.5|71466.3|71457.3|71460.7|71451.5|204
1758829200000|2025-09-25 19:40:00|71461.4|71455.4|71461.7|71455.7|71464.9|71457.5|71461.2|71452.9|199
1758829500000|2025-09-25 19:45:00|71461.6|71455.6|71459.7|71453.7|71463.5|71455.8|71458.6|71451.1|192
1758829800000|2025-09-25 19:50:00|71459.8|71453.8|71458.3|71452.3|71461.3|71453.9|71458|71449.3|137
1758830100000|2025-09-25 19:55:00|71458.2|71452.2|71459.1|71453.1|71459.3|71453.3|71458|71452|136
1758830400000|2025-09-25 20:00:00|71458.8|71452.8|71456.4|71450.4|71459.1|71453.1|71455|71449|155
1758830700000|2025-09-25 20:05:00|71456.5|71450.5|71460.6|71448.6|71460.8|71452.3|71455.4|71448.2|66
1758831000000|2025-09-25 20:10:00|71460.7|71448.7|71457.8|71451.8|71461|71451.9|71457.4|71448.1|56
1758831300000|2025-09-25 20:15:00|71457.7|71451.7|71456.9|71450.9|71459.8|71451.7|71456.5|71447.5|64
1758831600000|2025-09-25 20:20:00|71456.7|71450.7|71455.4|71449.4|71458.8|71450.7|71454.5|71445.5|81
1758831900000|2025-09-25 20:25:00|71455.3|71449.3|71457.6|71445.6|71457.7|71449.3|71454.2|71445.2|27
1758832200000|2025-09-25 20:30:00|71457.5|71445.5|71454|71442|71457.5|71445.5|71453.1|71441.1|102
1758832500000|2025-09-25 20:35:00|71454.2|71442.2|71455.3|71443.3|71455.5|71443.5|71454.2|71442.2|31
1758832800000|2025-09-25 20:40:00|71455.2|71443.2|71454.7|71442.7|71456.4|71444.4|71454.5|71442.5|77
1758833100000|2025-09-25 20:45:00|71454.6|71442.6|71454.3|71442.3|71456.5|71444.5|71454|71442|185
1758833400000|2025-09-25 20:50:00|71454.2|71442.2|71456.3|71444.3|71457.9|71445.9|71454.1|71442.1|397
1758833700000|2025-09-25 20:55:00|71456.4|71444.4|71459.3|71447.3|71468.3|71447.8|71454.1|71435.2|351
1758834000000|2025-09-25 21:00:00|71458.2|71446.2|71468|71427.8|71468.9|71447.7|71455.5|71425.6|454
1758834300000|2025-09-25 21:05:00|71468.1|71429.7|71469.9|71428.6|71470.3|71431.2|71465.4|71428.6|47
1758834600000|2025-09-25 21:10:00|71470.3|71429.6|71467.5|71431|71470.5|71431.7|71467.2|71428.5|127
1758834900000|2025-09-25 21:15:00|71468.1|71430.8|71467|71430.8|71468.2|71431.4|71466.9|71430.6|55
1758835200000|2025-09-25 21:20:00|71467.1|71431|71467.3|71431.3|71467.3|71431.3|71466.9|71430.5|23
1758835500000|2025-09-25 21:25:00|71467.4|71431.2|71467.4|71430.3|71467.4|71431.3|71467.1|71430.3|15
1758835800000|2025-09-25 21:30:00|71467|71430.4|71467.3|71432.1|71468.2|71433.2|71466.6|71430.4|55
1758836100000|2025-09-25 21:35:00|71467.4|71432|71467.6|71431.9|71468|71433|71467|71431.6|97
1758836400000|2025-09-25 21:40:00|71467.7|71432.2|71469|71434.6|71469.1|71434.8|71467.3|71431.8|148
1758836700000|2025-09-25 21:45:00|71468.8|71434.7|71468.7|71434.9|71469|71435|71468.4|71434.6|127
1758837000000|2025-09-25 21:50:00|71468.5|71434.8|71466.5|71435.7|71469.2|71436.3|71466.5|71434.3|461
1758837300000|2025-09-25 21:55:00|71466.6|71435.8|71465.2|71432.8|71467.9|71443.3|71455.2|71432.8|166
1758837600000|2025-09-25 22:00:00|71465.5|71432.5|71464.8|71432.9|71465.5|71443.1|71454.5|71432|94
1758837900000|2025-09-25 22:05:00|71464.3|71433.6|71452.3|71440.3|71465.2|71443.9|71452|71432.7|156
1758838200000|2025-09-25 22:10:00|71452.4|71440.4|71452.6|71440.6|71452.7|71440.7|71452.2|71440.2|57
1758838500000|2025-09-25 22:15:00|71452.5|71440.5|71453.2|71441.2|71453.2|71441.2|71452.2|71440.2|78
1758838800000|2025-09-25 22:20:00|71452.6|71440.6|71451.6|71439.6|71453.2|71441.2|71450.4|71438.4|184
1758839100000|2025-09-25 22:25:00|71451.4|71439.4|71451.6|71439.6|71451.6|71439.6|71450.6|71438.6|125
1758839400000|2025-09-25 22:30:00|71451.5|71439.5|71450.9|71438.9|71452|71440|71450.6|71438.6|111
1758839700000|2025-09-25 22:35:00|71450.7|71438.7|71451.1|71439.1|71451.2|71439.2|71450.5|71438.5|118
1758840000000|2025-09-25 22:40:00|71451|71439|71450.8|71438.8|71451.1|71439.1|71450.4|71438.4|96
1758840300000|2025-09-25 22:45:00|71450.9|71438.9|71451.3|71439.3|71451.3|71439.3|71450.4|71438.4|76
1758840600000|2025-09-25 22:50:00|71451.2|71439.2|71451|71439|71451.4|71439.4|71450.6|71438.6|78
1758840900000|2025-09-25 22:55:00|71450.9|71438.9|71451.2|71439.2|71451.5|71439.5|71450.6|71438.6|83
1758841200000|2025-09-25 23:00:00|71451.4|71439.4|71450.8|71438.8|71451.4|71439.4|71449|71437|74
1758841500000|2025-09-25 23:05:00|71450.9|71438.9|71452|71440|71452.1|71440.1|71450.6|71438.6|61
1758841800000|2025-09-25 23:10:00|71451.7|71439.7|71452.4|71440.4|71452.7|71440.7|71450.4|71438.4|68
1758842100000|2025-09-25 23:15:00|71452.3|71440.3|71459.4|71447.4|71459.7|71447.7|71452.2|71440.2|68
1758842400000|2025-09-25 23:20:00|71459.5|71447.5|71458.5|71446.5|71459.8|71447.8|71457.3|71445.3|55
1758842700000|2025-09-25 23:25:00|71458.6|71446.6|71458.6|71446.6|71459.1|71447.1|71456.5|71444.5|121
1758843000000|2025-09-25 23:30:00|71458.4|71446.4|71459.5|71447.5|71461|71449|71458.4|71446.4|78
1758843300000|2025-09-25 23:35:00|71459.6|71447.6|71459.9|71447.9|71460|71448|71458.8|71446.8|31
1758843600000|2025-09-25 23:40:00|71459.1|71447.1|71451.8|71439.8|71460|71448|71451.8|71439.8|92
1758843900000|2025-09-25 23:45:00|71451.7|71439.7|71451.6|71439.6|71453|71441|71451.4|71439.4|113
1758844200000|2025-09-25 23:50:00|71451.4|71439.4|71446.7|71434.7|71452.3|71440.3|71446.3|71434.3|89
1758844500000|2025-09-25 23:55:00|71446.8|71434.8|71445.5|71433.5|71447.1|71435.1|71445.2|71433.2|86
1758844800000|2025-09-26 00:00:00|71445.6|71433.6|71449.4|71437.4|71449.4|71437.4|71444.2|71432.2|177
1758845100000|2025-09-26 00:05:00|71449.3|71437.3|71452.1|71440.1|71454.7|71442.7|71449.3|71437.3|209
1758845400000|2025-09-26 00:10:00|71452.2|71440.2|71449.5|71437.5|71458.2|71446.2|71448.3|71436.3|244
1758845700000|2025-09-26 00:15:00|71449.4|71437.4|71446.4|71440.4|71449.9|71440.5|71445.2|71435.8|198
1758846000000|2025-09-26 00:20:00|71446.5|71440.5|71446.6|71440.6|71449.4|71440.6|71436.7|71428.4|211
1758846300000|2025-09-26 00:25:00|71446.5|71440.5|71447.6|71435.6|71449.8|71440.5|71446.4|71434.4|174
1758846600000|2025-09-26 00:30:00|71447.5|71435.5|71449.8|71437.8|71450.5|71438.5|71446.4|71434.4|188
1758846900000|2025-09-26 00:35:00|71449.3|71437.3|71449.5|71437.5|71449.7|71437.7|71447.6|71435.6|106
1758847200000|2025-09-26 00:40:00|71449.4|71437.4|71443.5|71437.5|71450.5|71438.5|71443.2|71433.6|138
1758847500000|2025-09-26 00:45:00|71443.6|71437.6|71446.5|71434.5|71448.5|71439.2|71441.6|71432.6|263
1758847800000|2025-09-26 00:50:00|71446.4|71434.4|71444.6|71432.6|71449.7|71439.3|71434.6|71422.6|533
1758848100000|2025-09-26 00:55:00|71444.5|71432.5|71438.8|71426.8|71444.5|71432.5|71429.4|71417.9|425
1758848400000|2025-09-26 01:00:00|71439.5|71427.5|71437.2|71431.2|71441.6|71432.1|71431.2|71422.6|273
1758848700000|2025-09-26 01:05:00|71437.3|71431.3|71443.5|71431.5|71445.5|71433.5|71437.2|71428.3|227
1758849000000|2025-09-26 01:10:00|71443.4|71431.4|71442.7|71430.7|71443.6|71434.8|71435|71426.5|255
1758849300000|2025-09-26 01:15:00|71442.8|71430.8|71436.4|71424.4|71444.8|71435.3|71431|71419.9|240
1758849600000|2025-09-26 01:20:00|71436.5|71424.5|71433.8|71427.8|71437.8|71429.2|71432.2|71423.2|131
1758849900000|2025-09-26 01:25:00|71433.5|71427.5|71438.5|71426.5|71441.5|71435.5|71432.4|71423.6|190
1758850200000|2025-09-26 01:30:00|71438.8|71426.8|71428.2|71422.2|71439.1|71432.4|71423.4|71413.3|358
1758850500000|2025-09-26 01:35:00|71428.3|71422.3|71427.8|71421.8|71433|71426.1|71426.4|71415.9|328
1758850800000|2025-09-26 01:40:00|71427.9|71421.9|71430.4|71424.4|71440.9|71432.1|71425.4|71416.8|259
1758851100000|2025-09-26 01:45:00|71430|71424|71436.3|71430.3|71437.7|71431.7|71429.5|71423.5|273
1758851400000|2025-09-26 01:50:00|71436|71430|71448.5|71436.5|71449.6|71440|71435.9|71429.9|312
1758851700000|2025-09-26 01:55:00|71448.2|71436.2|71453|71447|71459.9|71453.9|71446.4|71435.8|411
1758852000000|2025-09-26 02:00:00|71453.1|71447.1|71452|71446|71460.1|71452.4|71449.6|71441|398
1758852300000|2025-09-26 02:05:00|71452.1|71446.1|71441.8|71435.8|71455.4|71449.4|71441.8|71434.8|377
1758852600000|2025-09-26 02:10:00|71441.7|71435.7|71445.2|71439.2|71450.4|71444.4|71441.7|71434|371
1758852900000|2025-09-26 02:15:00|71445.3|71439.3|71443.4|71437.4|71446.7|71439.3|71439.6|71432.5|289
1758853200000|2025-09-26 02:20:00|71443.5|71437.5|71440.3|71434.3|71443.7|71437.7|71437.5|71430.6|262
1758853500000|2025-09-26 02:25:00|71440.1|71434.1|71424.8|71418.8|71442.6|71434.5|71421.5|71413.8|339
1758853800000|2025-09-26 02:30:00|71427.8|71415.8|71418.1|71412.1|71427.8|71419.8|71414.3|71405.9|322
1758854100000|2025-09-26 02:35:00|71418.2|71412.2|71430.7|71424.7|71430.9|71424.9|71417.6|71411.6|300
1758854400000|2025-09-26 02:40:00|71430.8|71424.8|71426.4|71420.4|71432.5|71426.5|71426.2|71420.2|312
1758854700000|2025-09-26 02:45:00|71426.1|71420.1|71421.6|71415.6|71428.5|71422.5|71417.7|71411.7|246
1758855000000|2025-09-26 02:50:00|71421.5|71415.5|71426.8|71420.8|71427.5|71421.5|71419.5|71413.5|254
1758855300000|2025-09-26 02:55:00|71426.4|71420.4|71427|71421|71430.1|71424.1|71424.1|71418.1|269
1758855600000|2025-09-26 03:00:00|71426.8|71420.8|71421|71415|71426.8|71420.8|71419.1|71413.1|251
1758855900000|2025-09-26 03:05:00|71420.9|71414.9|71422.8|71416.8|71428.5|71422.5|71420.5|71414.5|194
1758856200000|2025-09-26 03:10:00|71422.3|71416.3|71427.5|71421.5|71430.9|71424.9|71422|71416|245
1758856500000|2025-09-26 03:15:00|71427.6|71421.6|71429.3|71423.3|71429.5|71423.5|71424.3|71418.3|246
1758856800000|2025-09-26 03:20:00|71429.7|71423.7|71430.2|71424.2|71430.6|71424.6|71425.4|71419.4|238
1758857100000|2025-09-26 03:25:00|71430.3|71424.3|71426.8|71420.8|71431.2|71425.2|71425.3|71419.3|201
1758857400000|2025-09-26 03:30:00|71426.9|71420.9|71423.1|71417.1|71429.8|71423.8|71422.8|71416.8|193
1758857700000|2025-09-26 03:35:00|71420.6|71414.6|71419.2|71413.2|71421|71415|71419.1|71413.1|151
1758858000000|2025-09-26 03:40:00|71419.3|71413.3|71415.3|71409.3|71419.3|71413.3|71414.4|71408.4|159
1758858300000|2025-09-26 03:45:00|71415.4|71409.4|71416.2|71410.2|71418.2|71412.2|71415|71409|133
1758858600000|2025-09-26 03:50:00|71416.1|71410.1|71410.1|71404.1|71416.1|71410.1|71409.7|71403.7|163
1758858900000|2025-09-26 03:55:00|71410|71404|71413.3|71407.3|71413.4|71407.4|71407|71401|229
1758859200000|2025-09-26 04:00:00|71413.4|71407.4|71416.3|71410.3|71420.4|71414.4|71413.4|71407.4|182
1758859500000|2025-09-26 04:05:00|71416.6|71410.6|71415.6|71409.6|71417.5|71411.5|71415|71409|179
1758859800000|2025-09-26 04:10:00|71415.7|71409.7|71416.3|71410.3|71418.6|71412.6|71414.8|71408.8|104
1758860100000|2025-09-26 04:15:00|71416.2|71410.2|71414.9|71408.9|71419.4|71411.3|71412.1|71404.5|168
1758860400000|2025-09-26 04:20:00|71415.4|71409.4|71418|71412|71418.8|71412.8|71414.8|71408.8|119
1758860700000|2025-09-26 04:25:00|71417.9|71411.9|71419.1|71413.1|71420.1|71414.1|71417.6|71411.6|90
1758861000000|2025-09-26 04:30:00|71419.2|71413.2|71416.7|71410.7|71419.2|71413.2|71416.2|71410.2|120
1758861300000|2025-09-26 04:35:00|71416.6|71410.6|71416.6|71410.6|71420.1|71414.1|71415.6|71409.6|132
1758861600000|2025-09-26 04:40:00|71416.4|71410.4|71418.8|71412.8|71418.9|71412.9|71415.1|71409.1|179
1758861900000|2025-09-26 04:45:00|71418.7|71412.7|71413.8|71407.8|71419.2|71413.2|71413.1|71407.1|107
1758862200000|2025-09-26 04:50:00|71413.7|71407.7|71414.8|71408.8|71415.9|71409.9|71410|71404|201
1758862500000|2025-09-26 04:55:00|71415|71409|71415|71409|71419.1|71413.1|71414.9|71408.9|212
1758862800000|2025-09-26 05:00:00|71414.9|71408.9|71417|71411|71421|71412.3|71414.2|71406.9|265
1758863100000|2025-09-26 05:05:00|71416.7|71410.7|71416.6|71410.6|71423.5|71414.5|71416.3|71406.7|224
1758863400000|2025-09-26 05:10:00|71416.3|71410.3|71417.3|71411.3|71420.6|71412.5|71415|71408.4|188
1758863700000|2025-09-26 05:15:00|71417.6|71411.6|71418.3|71412.3|71419.7|71413.7|71417.3|71411.3|172
1758864000000|2025-09-26 05:20:00|71418.5|71412.5|71417.1|71411.1|71419.6|71413.6|71416.3|71410.3|153
1758864300000|2025-09-26 05:25:00|71417.2|71411.2|71416|71410|71417.7|71411.7|71410.8|71404.8|226
1758864600000|2025-09-26 05:30:00|71416.1|71410.1|71418.3|71412.3|71420.2|71414.2|71414.3|71408.3|242
1758864900000|2025-09-26 05:35:00|71418.4|71412.4|71416.2|71410.2|71419.9|71413.9|71416|71410|212
1758865200000|2025-09-26 05:40:00|71415.9|71409.9|71414.8|71408.8|71417.6|71410|71412.8|71404.5|237
1758865500000|2025-09-26 05:45:00|71414.9|71408.9|71411.3|71405.3|71421.8|71414.2|71410.9|71404.9|187
1758865800000|2025-09-26 05:50:00|71411.2|71405.2|71415.3|71409.3|71418.5|71410.7|71409.8|71403.8|244
1758866100000|2025-09-26 05:55:00|71415.4|71409.4|71418.8|71412.8|71425|71416.5|71413|71407|341
1758866400000|2025-09-26 06:00:00|71418.9|71412.9|71427.4|71421.4|71434.1|71425.1|71417.6|71410.5|454
1758866700000|2025-09-26 06:05:00|71427.6|71421.6|71432.2|71420.2|71434.6|71424.9|71423.6|71415.7|299
1758867000000|2025-09-26 06:10:00|71431.7|71419.7|71440.2|71434.2|71444|71434.8|71431.7|71419.7|360
1758867300000|2025-09-26 06:15:00|71440.7|71434.7|71446.4|71440.4|71448.8|71442.8|71436.4|71430.4|255
1758867600000|2025-09-26 06:20:00|71446.3|71440.3|71448.7|71442.7|71450.3|71442.8|71442.7|71436.7|250
1758867900000|2025-09-26 06:25:00|71448.5|71442.5|71439.8|71433.8|71449.8|71442.5|71438.7|71432.7|316
1758868200000|2025-09-26 06:30:00|71439.6|71433.6|71439.7|71433.7|71443|71436.5|71438.1|71429.9|321
1758868500000|2025-09-26 06:35:00|71439.8|71433.8|71437.1|71431.1|71442.8|71436.8|71437.1|71431.1|209
1758868800000|2025-09-26 06:40:00|71437.2|71431.2|71438.5|71432.5|71443.2|71436.4|71435.3|71426.5|249
1758869100000|2025-09-26 06:45:00|71438.9|71432.9|71441.6|71435.6|71443.6|71436|71436.3|71430.3|227
1758869400000|2025-09-26 06:50:00|71441.5|71435.5|71438.3|71432.3|71443.3|71436.6|71436.8|71430.8|214
1758869700000|2025-09-26 06:55:00|71438.1|71432.1|71438.6|71432.6|71439.8|71433.8|71435|71429|208
1758870000000|2025-09-26 07:00:00|71439|71433|71436.5|71430.5|71443.2|71437.2|71435.4|71429.4|301
1758870300000|2025-09-26 07:05:00|71436.6|71430.6|71435.3|71429.3|71439.4|71433.4|71432.2|71426.2|249
1758870600000|2025-09-26 07:10:00|71435.2|71429.2|71438.5|71432.5|71441.7|71434.6|71434.5|71426.4|260
1758870900000|2025-09-26 07:15:00|71438.6|71432.6|71439.7|71433.7|71442.2|71436.2|71435.3|71426.5|241
1758871200000|2025-09-26 07:20:00|71439.6|71433.6|71442.4|71436.4|71445.5|71438|71439.3|71431.7|234
1758871500000|2025-09-26 07:25:00|71442.2|71436.2|71437.1|71431.1|71442.8|71436.2|71436|71430|188
1758871800000|2025-09-26 07:30:00|71437|71431|71439.2|71433.2|71441.5|71434.4|71435.6|71428.9|174
1758872100000|2025-09-26 07:35:00|71439.1|71433.1|71438.6|71432.6|71445.1|71438|71438.6|71429.6|173
1758872400000|2025-09-26 07:40:00|71439.2|71433.2|71437.2|71431.2|71441.6|71435.6|71436.6|71430.6|139
1758872700000|2025-09-26 07:45:00|71437.3|71431.3|71437.5|71431.5|71439.8|71432.3|71435|71425|164
1758873000000|2025-09-26 07:50:00|71437.4|71431.4|71436.7|71430.7|71440.7|71434.5|71435.9|71427.8|205
1758873300000|2025-09-26 07:55:00|71436.9|71430.9|71428|71422|71436.9|71430.9|71427.3|71421.3|263
1758873600000|2025-09-26 08:00:00|71427.9|71421.9|71425.2|71413.2|71430.8|71424.8|71421.9|71413.2|302
1758873900000|2025-09-26 08:05:00|71422.5|71416.5|71430.9|71424.9|71431.9|71425.9|71422.5|71413.5|254
1758874200000|2025-09-26 08:10:00|71431|71425|71433.9|71427.9|71434.1|71428.1|71429.2|71423.2|229
1758874500000|2025-09-26 08:15:00|71434|71428|71430.3|71424.3|71434|71428|71427.1|71420.2|240
1758874800000|2025-09-26 08:20:00|71430.2|71424.2|71435.2|71429.2|71437.3|71431.3|71428.3|71419.3|211
1758875100000|2025-09-26 08:25:00|71435|71429|71445.7|71439.7|71447.9|71440.1|71435|71429|271
1758875400000|2025-09-26 08:30:00|71445.5|71439.5|71426.9|71414.9|71445.6|71439.6|71425|71414.6|322
1758875700000|2025-09-26 08:35:00|71427|71415|71424.9|71412.9|71428.3|71417|71419.5|71408.5|215
1758876000000|2025-09-26 08:40:00|71425|71413|71413.9|71407.9|71425|71416.6|71412.7|71403|240
1758876300000|2025-09-26 08:45:00|71413.7|71407.7|71424.2|71412.2|71424.2|71418|71413.1|71406.2|222
1758876600000|2025-09-26 08:50:00|71424.3|71412.3|71420.1|71414.1|71424.3|71416.4|71417.5|71411.2|227
1758876900000|2025-09-26 08:55:00|71419.8|71413.8|71420.5|71414.5|71422|71416|71417.6|71411.6|206
1758877200000|2025-09-26 09:00:00|71420.4|71414.4|71424.1|71418.1|71428.4|71419.1|71417.7|71408.9|218
1758877500000|2025-09-26 09:05:00|71424|71418|71427.6|71421.6|71429.6|71423.6|71422.4|71414.9|216
1758877800000|2025-09-26 09:10:00|71427.9|71421.9|71429.6|71423.6|71429.8|71423.8|71424.2|71415.4|223
1758878100000|2025-09-26 09:15:00|71429.7|71423.7|71425.2|71419.2|71436.7|71427.3|71424.7|71417.8|193
1758878400000|2025-09-26 09:20:00|71426|71420|71430.8|71424.8|71431.6|71425.6|71424.2|71418.2|213
1758878700000|2025-09-26 09:25:00|71430.7|71424.7|71430.7|71424.7|71438.3|71428.5|71427.4|71419.4|227
1758879000000|2025-09-26 09:30:00|71430.8|71424.8|71432.5|71426.5|71433.1|71427.1|71430.2|71424.2|173
1758879300000|2025-09-26 09:35:00|71432.4|71426.4|71430.7|71424.7|71434.8|71428.8|71430.4|71424.4|139
1758879600000|2025-09-26 09:40:00|71430.6|71424.6|71426.3|71420.3|71430.7|71424.7|71422.1|71411.5|244
1758879900000|2025-09-26 09:45:00|71426.1|71420.1|71426.3|71420.3|71430.5|71422.6|71424.9|71418.3|239
1758880200000|2025-09-26 09:50:00|71426.2|71420.2|71432.3|71426.3|71432.4|71426.4|71425|71419|167
1758880500000|2025-09-26 09:55:00|71432.5|71426.5|71437.1|71431.1|71440.7|71433.9|71431.7|71425.7|259
1758880800000|2025-09-26 10:00:00|71437.4|71431.4|71433.5|71427.5|71442.8|71433|71433.1|71423.9|273
1758881100000|2025-09-26 10:05:00|71433.4|71427.4|71434.9|71428.9|71439.9|71431|71433|71425.9|181
1758881400000|2025-09-26 10:10:00|71434.1|71428.1|71442|71430|71442.5|71433.3|71431.6|71424.6|181
1758881700000|2025-09-26 10:15:00|71442.2|71430.2|71447.7|71435.7|71447.8|71439.6|71437.2|71428.7|214
1758882000000|2025-09-26 10:20:00|71447.5|71435.5|71447.5|71441.5|71450.2|71444.2|71444|71435.2|210
1758882300000|2025-09-26 10:25:00|71447.4|71441.4|71462.5|71456.5|71462.7|71456.7|71447.2|71441.2|293
1758882600000|2025-09-26 10:30:00|71462.9|71456.9|71459.8|71453.8|71464.7|71458.7|71459.1|71453.1|243
1758882900000|2025-09-26 10:35:00|71459.7|71453.7|71461.7|71455.7|71461.9|71455.9|71459.2|71453.2|111
1758883200000|2025-09-26 10:40:00|71461.4|71455.4|71461.8|71455.8|71463.8|71457.8|71461.4|71455.4|129
1758883500000|2025-09-26 10:45:00|71462.3|71456.3|71462.9|71456.9|71463.6|71457.6|71461.1|71455.1|128
1758883800000|2025-09-26 10:50:00|71462.8|71456.8|71453.6|71447.6|71462.8|71456.8|71453.6|71447.6|210
1758884100000|2025-09-26 10:55:00|71453.7|71447.7|71457.9|71451.9|71461|71455|71453.7|71447.7|201
1758884400000|2025-09-26 11:00:00|71457.7|71451.7|71454.2|71448.2|71458.4|71452.4|71454.1|71448.1|199
1758884700000|2025-09-26 11:05:00|71453.4|71447.4|71455.1|71449.1|71458.3|71449.4|71451.8|71445.2|191
1758885000000|2025-09-26 11:10:00|71455.3|71449.3|71460.8|71454.8|71461.9|71455.1|71455.1|71449.1|152
1758885300000|2025-09-26 11:15:00|71461.2|71455.2|71458.6|71452.6|71462.3|71456.3|71457.8|71451.8|175
1758885600000|2025-09-26 11:20:00|71458.5|71452.5|71460.4|71454.4|71463.4|71454.7|71457.7|71451.3|162
1758885900000|2025-09-26 11:25:00|71460.5|71454.5|71458.2|71452.2|71462|71456|71458.1|71452.1|216
1758886200000|2025-09-26 11:30:00|71458.5|71452.5|71454.1|71448.1|71460|71452.6|71454.1|71447.7|178
1758886500000|2025-09-26 11:35:00|71454|71448|71457.6|71451.6|71457.8|71451.8|71453.6|71447.6|173
1758886800000|2025-09-26 11:40:00|71457.2|71451.2|71459.5|71453.5|71459.9|71453.9|71457|71451|153
1758887100000|2025-09-26 11:45:00|71459.6|71453.6|71459.9|71453.9|71460.9|71454.9|71458.8|71452.8|144
1758887400000|2025-09-26 11:50:00|71460|71454|71459.8|71453.8|71462.6|71456.6|71457.4|71451.4|203
1758887700000|2025-09-26 11:55:00|71459.7|71453.7|71466.1|71460.1|71472.3|71463.6|71459.1|71453.1|233
1758888000000|2025-09-26 12:00:00|71465.9|71459.9|71467.8|71461.8|71468.3|71462.3|71464.6|71458.6|242
1758888300000|2025-09-26 12:05:00|71467.7|71461.7|71469.3|71463.3|71469.6|71463.6|71465|71459|169
1758888600000|2025-09-26 12:10:00|71469.4|71463.4|71466.4|71460.4|71470.2|71464.2|71466.1|71460.1|173
1758888900000|2025-09-26 12:15:00|71466.5|71460.5|71464.2|71458.2|71469.3|71462|71464.2|71457.1|168
1758889200000|2025-09-26 12:20:00|71464.9|71458.9|71464.6|71458.6|71467.6|71461.6|71462.3|71456.3|178
1758889500000|2025-09-26 12:25:00|71464.5|71458.5|71464.4|71452.4|71466.9|71460.9|71460.8|71451.1|161
1758889800000|2025-09-26 12:30:00|71464|71452|71452.8|71446.8|71470|71458|71444.5|71432.5|541
1758890100000|2025-09-26 12:35:00|71453|71447|71452.9|71446.9|71458.7|71450.8|71443.7|71437.7|513
1758890400000|2025-09-26 12:40:00|71453|71447|71449.7|71443.7|71459.6|71451.2|71449.6|71442.9|402
1758890700000|2025-09-26 12:45:00|71449.6|71443.6|71451|71445|71469.1|71461.1|71449.2|71440.6|429
1758891000000|2025-09-26 12:50:00|71450.9|71444.9|71459.9|71453.9|71466.2|71460.2|71449.5|71443.5|362
1758891300000|2025-09-26 12:55:00|71459.8|71447.8|71449.1|71443.1|71460.2|71449.3|71446.9|71440.9|301
1758891600000|2025-09-26 13:00:00|71449.2|71443.2|71441.8|71435.8|71449.2|71443.2|71438.6|71431|418
1758891900000|2025-09-26 13:05:00|71441.7|71435.7|71432.8|71426.8|71446.9|71439.1|71432|71420|437
1758892200000|2025-09-26 13:10:00|71432.7|71426.7|71436.4|71424.4|71441.5|71433.3|71432.5|71422.3|373
1758892500000|2025-09-26 13:15:00|71435.9|71423.9|71437.5|71431.5|71441|71431.9|71431|71422.2|387
1758892800000|2025-09-26 13:20:00|71437.4|71431.4|71447.8|71441.8|71450.2|71442.3|71435.2|71426.3|355
1758893100000|2025-09-26 13:25:00|71447.9|71441.9|71449.8|71443.8|71450.6|71444.6|71445.8|71439.8|360
1758893400000|2025-09-26 13:30:00|71449.7|71443.7|71448|71442|71455.9|71449.9|71446.3|71440.3|402
1758893700000|2025-09-26 13:35:00|71448.1|71442.1|71459.6|71453.6|71461.2|71455.2|71442.6|71433.4|395
1758894000000|2025-09-26 13:40:00|71459.7|71453.7|71457|71451|71462|71456|71451.7|71445.7|381
1758894300000|2025-09-26 13:45:00|71456.9|71450.9|71474.4|71462.4|71474.6|71464.4|71455.2|71449.2|421
1758894600000|2025-09-26 13:50:00|71474.7|71462.7|71467.9|71461.9|71474.7|71465.4|71464.2|71456.4|329
1758894900000|2025-09-26 13:55:00|71467.8|71461.8|71472.7|71460.7|71475.9|71469.9|71467.2|71459.9|348
1758895200000|2025-09-26 14:00:00|71472.6|71460.6|71462.7|71456.7|71472.6|71462.2|71459.9|71451.6|378
1758895500000|2025-09-26 14:05:00|71462.6|71456.6|71447.7|71441.7|71464.6|71456.8|71445.2|71436.4|465
1758895800000|2025-09-26 14:10:00|71447.4|71441.4|71446.3|71434.3|71453|71444.5|71442|71432.8|428
1758896100000|2025-09-26 14:15:00|71446.1|71434.1|71445.5|71433.5|71449.1|71439.8|71440|71429.4|374
1758896400000|2025-09-26 14:20:00|71445.6|71433.6|71448.7|71436.7|71452.8|71443.7|71443|71433.4|423
1758896700000|2025-09-26 14:25:00|71448.6|71436.6|71445.8|71439.8|71454.5|71445.1|71444.7|71435.5|425
1758897000000|2025-09-26 14:30:00|71446.2|71440.2|71444.4|71438.4|71450.3|71442.7|71442.9|71432.7|367
1758897300000|2025-09-26 14:35:00|71444.3|71438.3|71437.7|71431.7|71450.6|71442.2|71437.5|71428.9|339
1758897600000|2025-09-26 14:40:00|71438.1|71432.1|71431.8|71425.8|71441.7|71433.3|71431.7|71423.3|320
1758897900000|2025-09-26 14:45:00|71431.9|71425.9|71434.9|71422.9|71435.8|71426.3|71429.6|71417.6|427
1758898200000|2025-09-26 14:50:00|71435.1|71423.1|71429.8|71423.8|71437.2|71428.8|71426.5|71414.5|438
1758898500000|2025-09-26 14:55:00|71431.5|71419.5|71418.9|71406.9|71432|71420.6|71406.8|71397.6|661
1758898800000|2025-09-26 15:00:00|71419.1|71407.1|71412.9|71406.9|71419.1|71407.5|71404.7|71396.6|453
1758899100000|2025-09-26 15:05:00|71413|71407|71425.9|71413.9|71427|71415|71412.5|71406.3|285
1758899400000|2025-09-26 15:10:00|71425.2|71413.2|71429.4|71417.4|71429.4|71417.4|71417.2|71408.5|296
1758899700000|2025-09-26 15:15:00|71429.5|71417.5|71426.2|71414.2|71430.5|71419.6|71424.3|71413.2|320
1758900000000|2025-09-26 15:20:00|71426.1|71414.1|71428.3|71422.3|71428.8|71422.8|71422.3|71413.4|193
1758900300000|2025-09-26 15:25:00|71427.2|71421.2|71426.6|71420.6|71433.4|71427.4|71425.9|71419.4|214
1758900600000|2025-09-26 15:30:00|71426.5|71420.5|71417.9|71411.9|71429.2|71423.2|71417.3|71411.3|271
1758900900000|2025-09-26 15:35:00|71417.6|71411.6|71417.4|71411.4|71422|71416|71411.4|71405.4|250
1758901200000|2025-09-26 15:40:00|71417.3|71411.3|71427|71421|71430.1|71421.4|71416.8|71410.8|298
1758901500000|2025-09-26 15:45:00|71427.1|71421.1|71425.2|71419.2|71432.7|71424.7|71424.7|71416.6|379
1758901800000|2025-09-26 15:50:00|71425.1|71419.1|71421.3|71415.3|71429.3|71421|71419.6|71411.4|253
1758902100000|2025-09-26 15:55:00|71421.2|71415.2|71424.6|71418.6|71430|71421.2|71421.2|71413.5|313
1758902400000|2025-09-26 16:00:00|71424.4|71418.4|71428.1|71416.1|71433.6|71421.6|71423.9|71415|319
1758902700000|2025-09-26 16:05:00|71428.2|71416.2|71421.3|71415.3|71428.9|71418.9|71419.6|71410.8|341
1758903000000|2025-09-26 16:10:00|71421.2|71415.2|71424.3|71418.3|71431|71420.4|71420.6|71414.6|288
1758903300000|2025-09-26 16:15:00|71424.4|71418.4|71411.5|71405.5|71424.4|71418.4|71410.6|71404.6|334
1758903600000|2025-09-26 16:20:00|71411.3|71405.3|71413|71401|71415|71406.7|71408.1|71401|264
1758903900000|2025-09-26 16:25:00|71413.3|71401.3|71408.7|71402.7|71413.3|71404|71406.5|71397.8|272
1758904200000|2025-09-26 16:30:00|71408.6|71402.6|71410.1|71404.1|71412.1|71404.2|71405.8|71399|238
1758904500000|2025-09-26 16:35:00|71410.2|71404.2|71411.8|71405.8|71412|71406|71409|71403|193
1758904800000|2025-09-26 16:40:00|71411.7|71405.7|71410.9|71404.9|71412.6|71406.6|71410.5|71404.5|119
1758905100000|2025-09-26 16:45:00|71410.5|71404.5|71406.6|71400.6|71412.6|71406.6|71405.5|71399.5|215
1758905400000|2025-09-26 16:50:00|71406.7|71400.7|71406.6|71400.6|71407.4|71401.4|71404.9|71398.9|132
1758905700000|2025-09-26 16:55:00|71406.7|71400.7|71408.4|71402.4|71409.4|71403.4|71406|71400|174
1758906000000|2025-09-26 17:00:00|71408.3|71402.3|71408.1|71402.1|71408.3|71402.3|71405.3|71399.3|204
1758906300000|2025-09-26 17:05:00|71408.2|71402.2|71407.6|71401.6|71412.6|71406.6|71407.1|71401.1|221
1758906600000|2025-09-26 17:10:00|71407.5|71401.5|71409.3|71403.3|71413.5|71404.9|71407.4|71398.6|161
1758906900000|2025-09-26 17:15:00|71409.8|71403.8|71410.3|71404.3|71415.5|71406.8|71409.2|71403.2|106
1758907200000|2025-09-26 17:20:00|71410.4|71404.4|71407.9|71401.9|71411.8|71405.6|71407.3|71399|156
1758907500000|2025-09-26 17:25:00|71407.6|71401.6|71407.1|71401.1|71411.8|71403.3|71406.8|71399.8|125
1758907800000|2025-09-26 17:30:00|71406.5|71400.5|71409.2|71403.2|71410|71404|71405.3|71399.3|149
1758908100000|2025-09-26 17:35:00|71409.1|71403.1|71408.3|71402.3|71410.3|71404.3|71407|71401|150
1758908400000|2025-09-26 17:40:00|71408.6|71402.6|71406.4|71400.4|71409.6|71402.6|71406.1|71397.5|119
1758908700000|2025-09-26 17:45:00|71406.2|71400.2|71406.6|71400.6|71407.6|71401.6|71403.6|71397.6|181
1758909000000|2025-09-26 17:50:00|71406.7|71400.7|71409.2|71403.2|71409.5|71403.5|71406.4|71400.4|126
1758909300000|2025-09-26 17:55:00|71409.1|71403.1|71409|71403|71414|71403.7|71407.1|71397.5|211
1758909600000|2025-09-26 18:00:00|71409.2|71403.2|71412.5|71406.5|71418.7|71406.9|71406.3|71398.8|276
1758909900000|2025-09-26 18:05:00|71412.4|71406.4|71415.7|71409.7|71420.7|71411.1|71410.3|71402.3|215
1758910200000|2025-09-26 18:10:00|71415.6|71409.6|71417.4|71411.4|71420.3|71412.2|71415.6|71406.7|169
1758910500000|2025-09-26 18:15:00|71417.7|71411.7|71414.5|71408.5|71417.7|71411.7|71413.2|71407.2|113
1758910800000|2025-09-26 18:20:00|71414.4|71408.4|71417.1|71411.1|71417.1|71411.1|71412.1|71406.1|147
1758911100000|2025-09-26 18:25:00|71416.8|71410.8|71415.7|71409.7|71418.4|71410.8|71414.2|71405.2|185
1758911400000|2025-09-26 18:30:00|71415.6|71409.6|71412.7|71406.7|71415.6|71409.6|71412.5|71406.5|144
1758911700000|2025-09-26 18:35:00|71412.3|71406.3|71413.4|71407.4|71413.6|71407.6|71410.7|71404.7|141
1758912000000|2025-09-26 18:40:00|71413.5|71407.5|71413.7|71407.7|71417.2|71408.4|71412.9|71404.2|142
1758912300000|2025-09-26 18:45:00|71413.6|71407.6|71411.2|71405.2|71416.3|71410.3|71411|71405|129
1758912600000|2025-09-26 18:50:00|71411.1|71405.1|71407.7|71401.7|71412|71406|71407.4|71401.4|136
1758912900000|2025-09-26 18:55:00|71407.5|71401.5|71407.5|71401.5|71408.2|71402.2|71405.9|71399.9|162
1758913200000|2025-09-26 19:00:00|71407.4|71401.4|71412.4|71406.4|71417.4|71407.2|71406.9|71400.9|182
1758913500000|2025-09-26 19:05:00|71412.5|71406.5|71411.9|71405.9|71412.7|71406.7|71410.9|71404.9|131
1758913800000|2025-09-26 19:10:00|71412|71406|71413.2|71407.2|71416.6|71410.6|71411.5|71405.5|96
1758914100000|2025-09-26 19:15:00|71413.4|71407.4|71414.6|71408.6|71415.1|71409.1|71412.3|71406.3|127
1758914400000|2025-09-26 19:20:00|71414.7|71408.7|71415.8|71409.8|71416.5|71410.5|71414.2|71408.2|124
1758914700000|2025-09-26 19:25:00|71416|71410|71413.7|71407.7|71416.3|71410.3|71411.1|71405.1|176
1758915000000|2025-09-26 19:30:00|71413.6|71407.6|71414.1|71408.1|71415.8|71409.8|71413.2|71407.2|163
1758915300000|2025-09-26 19:35:00|71414.3|71408.3|71413|71407|71414.9|71408.9|71412.7|71406.7|137
1758915600000|2025-09-26 19:40:00|71413.1|71407.1|71412.3|71406.3|71413.1|71407.1|71411.2|71405.2|62
1758915900000|2025-09-26 19:45:00|71412.2|71406.2|71410.5|71404.5|71413.2|71407.2|71410.1|71404.1|120
1758916200000|2025-09-26 19:50:00|71410.3|71404.3|71410.2|71404.2|71411.8|71405.8|71409.9|71403.9|75
1758916500000|2025-09-26 19:55:00|71410.1|71404.1|71411.4|71405.4|71413.4|71407.4|71409.5|71403.5|150
1758916800000|2025-09-26 20:00:00|71411.6|71405.6|71413.5|71407.5|71418.3|71410.8|71411|71404.3|160
1758917100000|2025-09-26 20:05:00|71413.4|71407.4|71414.3|71408.3|71418.6|71410.9|71413|71405.9|112
1758917400000|2025-09-26 20:10:00|71414.4|71408.4|71415.2|71409.2|71416.5|71410.5|71414.3|71408.3|52
1758917700000|2025-09-26 20:15:00|71415.3|71409.3|71414.7|71408.7|71417.2|71411.2|71414.1|71408.1|86
1758918000000|2025-09-26 20:20:00|71414.6|71408.6|71414.1|71408.1|71415.5|71409.5|71411.2|71405.2|63
1758918300000|2025-09-26 20:25:00|71412.9|71406.9|71413.7|71401.7|71420.5|71410.7|71411.5|71399.5|83
1758918600000|2025-09-26 20:30:00|71413.6|71401.6|71416.3|71404.3|71416.6|71404.6|71413.6|71401.6|85
1758918900000|2025-09-26 20:35:00|71416.2|71404.2|71418.2|71406.2|71419.3|71407.3|71416.2|71404.2|78
1758919200000|2025-09-26 20:40:00|71418.3|71406.3|71413.4|71401.4|71418.6|71406.6|71412.1|71400.1|331
1758919500000|2025-09-26 20:45:00|71412.6|71400.6|71421.8|71409.8|71432.3|71420.3|71412.3|71400.3|370
1758919800000|2025-09-26 20:50:00|71421.9|71409.9|71426.9|71414.9|71430.3|71418.3|71421.6|71409.6|377
1758920100000|2025-09-26 20:55:00|71426.6|71414.6|71471|71389.3|71471|71425.2|71425.3|71389.2|292
1759089600000|2025-09-28 20:00:00|71481.6|71380.4|71481.8|71355.8|71481.8|71424.5|71438.5|71355.8|6
1759089900000|2025-09-28 20:05:00|71486.5|71360.5|71486.7|71360.7|71486.7|71379.4|71482|71358.7|16
1759090500000|2025-09-28 20:15:00|71482.3|71378.8|71482.3|71378.8|71482.3|71378.8|71482.3|71378.8|1
1759090800000|2025-09-28 20:20:00|71473.3|71388.6|71486.1|71360.1|71486.1|71424.5|71438.5|71360.1|6
1759091100000|2025-09-28 20:25:00|71486.2|71360.2|71477.5|71351.5|71486.5|71360.5|71477.3|71351.3|11
1759091400000|2025-09-28 20:30:00|71477.6|71351.6|71479.9|71353.9|71482.6|71424.5|71438.5|71351.5|11
1759091700000|2025-09-28 20:35:00|71480|71354|71482.6|71378.2|71482.6|71378.2|71480|71354|10
1759092000000|2025-09-28 20:40:00|71482.2|71356.2|71482.6|71378.2|71482.6|71378.2|71482.2|71356.2|4
1759092300000|2025-09-28 20:45:00|71483|71357|71483.4|71357.4|71483.4|71357.4|71483|71357|5
1759092600000|2025-09-28 20:50:00|71483.5|71357.5|71484.1|71358.1|71484.1|71424.5|71438.5|71357.5|5
1759092900000|2025-09-28 20:55:00|71484.2|71358.2|71438.5|71424.5|71484.3|71424.5|71438.5|71358.2|6
1759093200000|2025-09-28 21:00:00|71482|71380.9|71481.4|71380.8|71482|71381.2|71481.4|71380.8|12
1759093500000|2025-09-28 21:05:00|71494.2|71368.2|71484.6|71377.3|71494.2|71381.6|71480.2|71365.7|79
1759093800000|2025-09-28 21:10:00|71484.5|71377.8|71474.7|71386.2|71486|71388.8|71472.9|71374.7|355
1759094100000|2025-09-28 21:15:00|71475|71386|71487.1|71368.7|71489.3|71386|71475|71368.3|109
1759094400000|2025-09-28 21:20:00|71485.4|71375.3|71480.9|71380.6|71486.1|71387.3|71473.4|71372.5|78
1759094700000|2025-09-28 21:25:00|71482.2|71377.8|71480.2|71381.1|71482.3|71395.7|71466.1|71377.7|45
1759095000000|2025-09-28 21:30:00|71478.8|71381.2|71466.1|71395.7|71481|71395.7|71466.1|71379|24
1759095300000|2025-09-28 21:35:00|71466.2|71387.7|71444|71378.4|71480.4|71390.1|71444|71375.1|79
1759095600000|2025-09-28 21:40:00|71443.8|71378.5|71433.5|71390.5|71447.4|71390.5|71433.1|71375.3|215
1759095900000|2025-09-28 21:45:00|71433.4|71390.6|71442.3|71380.5|71447|71390.9|71432.5|71376.9|91
1759096200000|2025-09-28 21:50:00|71442.2|71380.6|71437|71386.1|71450.1|71392.2|71431.2|71374.1|57
1759096500000|2025-09-28 21:55:00|71437.2|71386|71443.8|71380.2|71444|71392.3|71430.9|71380.2|68
1759096800000|2025-09-28 22:00:00|71443.7|71379.6|71432|71388|71443.7|71390.7|71429.4|71378.7|147
1759097100000|2025-09-28 22:05:00|71431.9|71388.1|71430.4|71390.1|71437.1|71392|71428.3|71383.3|80
1759097400000|2025-09-28 22:10:00|71434.7|71386.2|71429.6|71390.3|71436.4|71393.4|71426.9|71384.4|76
1759097700000|2025-09-28 22:15:00|71425|71390.2|71426|71393.9|71434.2|71403.8|71415.1|71390.2|140
1759098000000|2025-09-28 22:20:00|71426.1|71395.1|71427.9|71392.5|71431.2|71404.7|71415.2|71392.2|106
1759098300000|2025-09-28 22:25:00|71425.6|71394.2|71414.4|71402.4|71427.6|71403.5|71414.3|71392.6|69
1759098600000|2025-09-28 22:30:00|71414.3|71402.3|71426|71394.7|71426.1|71404|71414.2|71393.3|100
1759098900000|2025-09-28 22:35:00|71426.1|71394.6|71424.8|71394.7|71427.1|71404.6|71415.9|71394.1|63
1759099200000|2025-09-28 22:40:00|71430.4|71392|71419.2|71407.2|71430.4|71407.4|71418.5|71392|76
1759099500000|2025-09-28 22:45:00|71419.1|71407.1|71418.7|71406.7|71419.4|71407.4|71418.7|71406.7|76
1759099800000|2025-09-28 22:50:00|71419|71407|71418.3|71406.3|71419.3|71407.3|71418|71406|77
1759100100000|2025-09-28 22:55:00|71418.8|71406.8|71434.9|71392.7|71434.9|71407.3|71414.9|71392.7|88
1759100400000|2025-09-28 23:00:00|71434.1|71392.8|71417.6|71405.6|71434.1|71406.4|71416.9|71392.8|119
1759100700000|2025-09-28 23:05:00|71417.5|71405.5|71417.5|71405.5|71417.9|71405.9|71417|71405|104
1759101000000|2025-09-28 23:10:00|71417.8|71405.8|71417.6|71405.6|71417.9|71405.9|71417.1|71405.1|95
1759101300000|2025-09-28 23:15:00|71417.7|71405.7|71436.3|71404.4|71438.5|71413.3|71417.3|71395.2|183
1759101600000|2025-09-28 23:20:00|71437.8|71405.3|71429.4|71417.4|71447.7|71417.8|71420.9|71395.2|734
1759101900000|2025-09-28 23:25:00|71438.1|71407.9|71410|71378.6|71438.1|71416.9|71403.3|71375.1|359
1759102200000|2025-09-28 23:30:00|71410.3|71378.9|71398|71386|71410.5|71390.1|71395.4|71374.5|244
1759102500000|2025-09-28 23:35:00|71397.8|71385.8|71396.6|71384.6|71407.6|71386.6|71396.6|71375.3|176
1759102800000|2025-09-28 23:40:00|71396.9|71384.9|71397.4|71385.4|71400.2|71388.2|71396.3|71384.3|144
1759103100000|2025-09-28 23:45:00|71397.3|71385.3|71393.1|71381.1|71398|71386|71392.7|71380.7|160
1759103400000|2025-09-28 23:50:00|71392.9|71380.9|71387.1|71375.1|71399.6|71387.6|71383.6|71371.6|238
1759103700000|2025-09-28 23:55:00|71387|71375|71389.9|71377.9|71390.9|71378.9|71384.7|71372.7|167
1759104000000|2025-09-29 00:00:00|71390.1|71378.1|71373.3|71361.3|71390.6|71378.6|71372.9|71360.9|368
1759104300000|2025-09-29 00:05:00|71373.5|71361.5|71374.2|71362.2|71378.1|71366.1|71372|71360|190
1759104600000|2025-09-29 00:10:00|71374.3|71362.3|71370.9|71364.9|71375.3|71367.1|71370.3|71361.3|213
1759104900000|2025-09-29 00:15:00|71371|71365|71378.8|71366.8|71381.1|71372.2|71371|71365|202
1759105200000|2025-09-29 00:20:00|71378.6|71366.6|71374.5|71362.5|71381.8|71372.5|71371.6|71362.5|217
1759105500000|2025-09-29 00:25:00|71374.6|71362.6|71375.5|71363.5|71378.3|71368.8|71372.3|71362.6|165
1759105800000|2025-09-29 00:30:00|71375.4|71363.4|71381|71375|71383.4|71375|71374.7|71362.7|176
1759106100000|2025-09-29 00:35:00|71380.9|71374.9|71377.9|71365.9|71380.9|71374.9|71374.9|71364.8|195
1759106400000|2025-09-29 00:40:00|71378|71366|71375.1|71363.1|71379|71367|71367.8|71359.3|216
1759106700000|2025-09-29 00:45:00|71374.9|71362.9|71374.6|71362.6|71377|71368|71370.6|71361.6|203
1759107000000|2025-09-29 00:50:00|71374.3|71362.3|71360.6|71348.6|71376.6|71366.5|71356.9|71348.6|266
1759107300000|2025-09-29 00:55:00|71364.6|71352.6|71366.9|71354.9|71368.7|71356.7|71361|71349|289
1759107600000|2025-09-29 01:00:00|71369.9|71357.9|71357.6|71351.6|71369.9|71360.6|71356.9|71349.1|325
1759107900000|2025-09-29 01:05:00|71358.2|71352.2|71358.6|71352.6|71360.4|71353.6|71353.6|71347.6|339
1759108200000|2025-09-29 01:10:00|71358.9|71352.9|71354.1|71342.1|71359.3|71353.3|71343.3|71335|368
1759108500000|2025-09-29 01:15:00|71354|71342|71336|71324|71354.4|71342.4|71323.3|71311.3|359
1759108800000|2025-09-29 01:20:00|71336.1|71324.1|71341.4|71335.4|71343.8|71336.2|71331.1|71320.8|333
1759109100000|2025-09-29 01:25:00|71341.6|71335.6|71323.9|71311.9|71341.6|71335.6|71318.7|71310.6|412
1759109400000|2025-09-29 01:30:00|71323|71311|71307|71301|71323|71314.9|71306.4|71297.4|509
1759109700000|2025-09-29 01:35:00|71306.8|71300.8|71300.5|71294.5|71306.8|71300.8|71294.3|71288.3|418
1759110000000|2025-09-29 01:40:00|71301.4|71295.4|71291.2|71285.2|71302.5|71296.5|71280.9|71271.4|418
1759110300000|2025-09-29 01:45:00|71291.1|71285.1|71276.1|71270.1|71295.2|71288.9|71270.5|71264.5|475
1759110600000|2025-09-29 01:50:00|71276.3|71270.3|71284.2|71272.2|71286.3|71274.3|71260.5|71251|476
1759110900000|2025-09-29 01:55:00|71284.4|71272.4|71280|71268|71284.8|71272.8|71273.3|71264.1|461
1759111200000|2025-09-29 02:00:00|71276.9|71270.9|71267.3|71261.3|71281.3|71272.3|71266.5|71258|451
1759111500000|2025-09-29 02:05:00|71267.5|71261.5|71239.5|71233.5|71269.7|71263.7|71239.4|71233.4|418
1759111800000|2025-09-29 02:10:00|71239.6|71233.6|71233.6|71227.6|71240.6|71234.6|71225.5|71219.5|445
1759112100000|2025-09-29 02:15:00|71233.5|71227.5|71236|71230|71243.1|71235.7|71227.1|71221.1|427
1759112400000|2025-09-29 02:20:00|71235.6|71229.6|71231.6|71225.6|71237.8|71231.8|71217.4|71211.4|451
1759112700000|2025-09-29 02:25:00|71231.1|71225.1|71231.4|71225.4|71235.4|71229.4|71228|71222|419
1759113000000|2025-09-29 02:30:00|71231.3|71225.3|71227.4|71221.4|71232.5|71226.5|71219.4|71213.4|409
1759113300000|2025-09-29 02:35:00|71227.1|71221.1|71210.9|71204.9|71228|71222|71210.9|71204.9|421
1759113600000|2025-09-29 02:40:00|71211.2|71205.2|71219.2|71213.2|71223.2|71217.2|71210.7|71204.7|343
1759113900000|2025-09-29 02:45:00|71218.6|71212.6|71215.1|71209.1|71219.2|71213.2|71209.5|71200.6|361
1759114200000|2025-09-29 02:50:00|71215|71209|71206.4|71200.4|71220.5|71212.3|71201.2|71192.6|465
1759114500000|2025-09-29 02:55:00|71206.3|71200.3|71210.6|71204.6|71213.2|71207.2|71203.7|71194.6|398
1759114800000|2025-09-29 03:00:00|71210.8|71204.8|71217.2|71211.2|71217.9|71211.8|71207.3|71197.8|395
1759115100000|2025-09-29 03:05:00|71217.3|71211.3|71229.6|71223.6|71231.8|71225.8|71217|71211|354
1759115400000|2025-09-29 03:10:00|71229.7|71223.7|71230|71224|71230.3|71224.3|71223.7|71217.7|256
1759115700000|2025-09-29 03:15:00|71230.1|71224.1|71224.3|71218.3|71230.5|71224.5|71224.1|71218.1|281
1759116000000|2025-09-29 03:20:00|71224.2|71218.2|71232.2|71226.2|71232.7|71226.7|71223.9|71217.9|212
1759116300000|2025-09-29 03:25:00|71232.4|71226.4|71225.8|71219.8|71232.4|71226.4|71223.8|71217.8|269
1759116600000|2025-09-29 03:30:00|71225.9|71219.9|71223.7|71217.7|71229.1|71221.9|71221.3|71215.3|199
1759116900000|2025-09-29 03:35:00|71223.8|71217.8|71224.2|71218.2|71224.8|71218.8|71222.5|71216.5|160
1759117200000|2025-09-29 03:40:00|71224.1|71218.1|71226.6|71220.6|71227.8|71221.3|71222.9|71215.6|134
1759117500000|2025-09-29 03:45:00|71226.7|71220.7|71229.4|71223.4|71233.5|71225.1|71225|71215.3|171
1759117800000|2025-09-29 03:50:00|71229.6|71223.6|71233.6|71227.6|71234.4|71228.4|71229.6|71223.6|126
1759118100000|2025-09-29 03:55:00|71233.9|71227.9|71240.4|71234.4|71242.3|71236.3|71233.9|71227.9|106
1759118400000|2025-09-29 04:00:00|71240.5|71234.5|71243.4|71237.4|71243.4|71237.4|71240.5|71234.5|110
1759118700000|2025-09-29 04:05:00|71243.5|71237.5|71245.2|71239.2|71249.1|71240.3|71242.6|71236.6|125
1759119000000|2025-09-29 04:10:00|71245.3|71239.3|71245.4|71239.4|71248.8|71239.8|71241.5|71233.5|125
1759119300000|2025-09-29 04:15:00|71245.3|71239.3|71239.4|71233.4|71245.6|71239.6|71239.4|71233.4|83
1759119600000|2025-09-29 04:20:00|71239.3|71233.3|71238.2|71232.2|71239.6|71233.6|71236.6|71230.6|99
1759119900000|2025-09-29 04:25:00|71237.9|71231.9|71238.3|71232.3|71239.1|71233.1|71235.4|71229.4|136
1759120200000|2025-09-29 04:30:00|71238.8|71232.8|71233.7|71227.7|71239|71233|71233.2|71227.2|127
1759120500000|2025-09-29 04:35:00|71233.8|71227.8|71228.1|71222.1|71233.9|71227.9|71228.1|71222.1|106
1759120800000|2025-09-29 04:40:00|71228|71222|71230.7|71224.7|71236.9|71228.2|71227.8|71221.8|151
1759121100000|2025-09-29 04:45:00|71230.8|71224.8|71231.6|71225.6|71232.2|71226.2|71228.7|71222.7|124
1759121400000|2025-09-29 04:50:00|71231.5|71225.5|71228.6|71222.6|71234.8|71226.3|71228|71222|178
1759121700000|2025-09-29 04:55:00|71229.3|71223.3|71236.9|71230.9|71240.3|71232.5|71228.6|71222.6|211
1759122000000|2025-09-29 05:00:00|71237|71231|71230.6|71224.6|71240.6|71233.5|71230.4|71224.4|251
1759122300000|2025-09-29 05:05:00|71230.4|71224.4|71234.1|71228.1|71234.4|71228.4|71229.8|71223.8|247
1759122600000|2025-09-29 05:10:00|71234.3|71228.3|71232.2|71226.2|71236.8|71230.8|71231.6|71225.6|199
1759122900000|2025-09-29 05:15:00|71232.3|71226.3|71237.7|71231.7|71238.8|71232.8|71231.9|71225.9|213
1759123200000|2025-09-29 05:20:00|71237.6|71231.6|71237|71231|71238.5|71232.5|71234.6|71228.6|216
1759123500000|2025-09-29 05:25:00|71236.7|71230.7|71237.9|71231.9|71240.2|71234.2|71236.3|71230.3|200
1759123800000|2025-09-29 05:30:00|71237.8|71231.8|71231.5|71219.5|71238.9|71232.9|71228.8|71219.2|416
1759124100000|2025-09-29 05:35:00|71231.4|71219.4|71230.9|71218.9|71235|71223|71230.9|71218.9|288
1759124400000|2025-09-29 05:40:00|71231|71219|71228.3|71222.3|71232.2|71226.2|71224.3|71218.3|288
1759124700000|2025-09-29 05:45:00|71228|71222|71234|71228|71234|71228|71227.2|71221.2|267
1759125000000|2025-09-29 05:50:00|71233.9|71227.9|71231.3|71225.3|71242.5|71234.7|71230.2|71224.2|266
1759125300000|2025-09-29 05:55:00|71231.5|71225.5|71231.4|71225.4|71233.6|71227.6|71226.3|71220.3|474
1759125600000|2025-09-29 06:00:00|71230.6|71224.6|71228|71222|71236.1|71230.1|71227|71217.8|486
1759125900000|2025-09-29 06:05:00|71228.2|71222.2|71230.3|71224.3|71235.8|71229.8|71226.6|71220.6|395
1759126200000|2025-09-29 06:10:00|71230.5|71224.5|71229|71223|71236.1|71230.1|71223.9|71217.9|439
1759126500000|2025-09-29 06:15:00|71228.9|71222.9|71228.7|71222.7|71229.9|71223.9|71223.8|71217.8|318
1759126800000|2025-09-29 06:20:00|71228.6|71222.6|71228.4|71222.4|71229|71223|71222|71216|332
1759127100000|2025-09-29 06:25:00|71227.7|71221.7|71229.3|71223.3|71235.5|71228.6|71226.3|71220.3|321
1759127400000|2025-09-29 06:30:00|71229.2|71223.2|71228.4|71222.4|71230.2|71224.2|71227.3|71221.3|265
1759127700000|2025-09-29 06:35:00|71230.1|71224.1|71229.6|71223.6|71236.6|71228.3|71229.2|71223.2|232
1759128000000|2025-09-29 06:40:00|71229.7|71223.7|71229.2|71223.2|71233.8|71225.8|71226.9|71220.9|230
1759128300000|2025-09-29 06:45:00|71228.7|71222.7|71233|71227|71236.3|71230.3|71228.3|71222.3|259
1759128600000|2025-09-29 06:50:00|71232.8|71226.8|71230.3|71224.3|71234.5|71228.5|71228.8|71222.8|284
1759128900000|2025-09-29 06:55:00|71229.9|71223.9|71231.6|71225.6|71231.6|71225.6|71223.9|71217.2|309
1759129200000|2025-09-29 07:00:00|71231.7|71225.7|71234.6|71228.6|71241.2|71235.2|71231|71222|325
1759129500000|2025-09-29 07:05:00|71234.7|71228.7|71239.7|71233.7|71240.7|71234.7|71233.1|71224.7|360
1759129800000|2025-09-29 07:10:00|71239.9|71233.9|71233.6|71221.6|71242.5|71234.7|71228.3|71219.2|413
1759130100000|2025-09-29 07:15:00|71233.5|71221.5|71224|71218|71233.5|71221.9|71215.8|71203.9|510
1759130400000|2025-09-29 07:20:00|71224.1|71218.1|71223.7|71217.7|71225.8|71219.1|71220|71210.8|341
1759130700000|2025-09-29 07:25:00|71223.6|71217.6|71221.5|71215.5|71230.9|71221.9|71218.8|71211.9|414
1759131000000|2025-09-29 07:30:00|71220.7|71214.7|71223.5|71217.5|71225.1|71218.4|71217.3|71208|307
1759131300000|2025-09-29 07:35:00|71223.4|71217.4|71224.6|71218.6|71230.8|71221.6|71222.2|71215.2|218
1759131600000|2025-09-29 07:40:00|71224.4|71218.4|71215.5|71203.5|71227.7|71220.4|71211|71203.5|314
1759131900000|2025-09-29 07:45:00|71215.6|71203.6|71208.9|71202.9|71216.4|71204.4|71207.2|71201.1|283
1759132200000|2025-09-29 07:50:00|71208.8|71202.8|71197.4|71185.4|71208.8|71202.8|71194.2|71182.2|420
1759132500000|2025-09-29 07:55:00|71197.3|71185.3|71196.2|71190.2|71204.1|71192.1|71190.1|71180.5|401
1759132800000|2025-09-29 08:00:00|71195.8|71189.8|71201|71195|71203.3|71197.3|71194.1|71188.1|261
1759133100000|2025-09-29 08:05:00|71201.1|71195.1|71207.3|71201.3|71208.2|71202.2|71201.1|71195.1|270
1759133400000|2025-09-29 08:10:00|71207.5|71201.5|71206.9|71200.9|71210.7|71204.7|71205.3|71199.3|205
1759133700000|2025-09-29 08:15:00|71206.8|71200.8|71205.5|71199.5|71206.8|71200.8|71200.4|71194.4|363
1759134000000|2025-09-29 08:20:00|71205.1|71199.1|71223.6|71217.6|71223.8|71217.8|71204.7|71198.7|325
1759134300000|2025-09-29 08:25:00|71223.4|71217.4|71224.4|71218.4|71236.8|71230.8|71223.2|71214.1|257
1759134600000|2025-09-29 08:30:00|71224.5|71218.5|71227.1|71215.1|71228.7|71220.5|71221.2|71212.7|218
1759134900000|2025-09-29 08:35:00|71227.3|71215.3|71229|71223|71231.2|71223.2|71223.4|71215|209
1759135200000|2025-09-29 08:40:00|71229.2|71223.2|71222.6|71210.6|71238.4|71228.8|71222.5|71210.5|256
1759135500000|2025-09-29 08:45:00|71222.7|71210.7|71223.3|71217.3|71225.7|71219.7|71219.6|71210.7|205
1759135800000|2025-09-29 08:50:00|71223.2|71217.2|71226.3|71220.3|71230.2|71221.6|71223.1|71215.7|263
1759136100000|2025-09-29 08:55:00|71226.2|71220.2|71219.4|71207.4|71226.4|71220.4|71215.6|71206.7|326
1759136400000|2025-09-29 09:00:00|71219.5|71207.5|71217.8|71205.8|71221.3|71212.5|71210.2|71200.9|282
1759136700000|2025-09-29 09:05:00|71217.5|71205.5|71218.2|71212.2|71221.3|71212.6|71212.6|71202.1|278
1759137000000|2025-09-29 09:10:00|71218.7|71212.7|71221.1|71215.1|71224.3|71215.3|71214.6|71206|263
1759137300000|2025-09-29 09:15:00|71220.9|71214.9|71222.6|71216.6|71223.1|71217.1|71218.6|71212.6|113
1759137600000|2025-09-29 09:20:00|71222.7|71216.7|71226.3|71220.3|71226.5|71220.5|71222.7|71216.7|92
1759137900000|2025-09-29 09:25:00|71226.4|71220.4|71225.4|71219.4|71230.5|71224.5|71225.1|71219.1|207
1759138200000|2025-09-29 09:30:00|71225.2|71219.2|71228.6|71222.6|71230.1|71224.1|71221.8|71215.8|232
1759138500000|2025-09-29 09:35:00|71228.7|71222.7|71232.5|71226.5|71234.1|71228.1|71228.3|71222.3|164
1759138800000|2025-09-29 09:40:00|71232.7|71226.7|71234.2|71228.2|71237.3|71231.3|71232.3|71226.3|189
1759139100000|2025-09-29 09:45:00|71234|71228|71242.5|71236.5|71243|71237|71232.7|71226.7|221
1759139400000|2025-09-29 09:50:00|71242.2|71236.2|71242.5|71236.5|71244.8|71238.8|71241.5|71235.5|194
1759139700000|2025-09-29 09:55:00|71242.6|71236.6|71247.1|71241.1|71247.3|71241.3|71242.4|71236.4|174
1759140000000|2025-09-29 10:00:00|71247|71241|71241.8|71235.8|71249.9|71243.9|71240.5|71234.5|240
1759140300000|2025-09-29 10:05:00|71241.7|71235.7|71244.5|71238.5|71246.8|71238.8|71240.2|71234.1|111
1759140600000|2025-09-29 10:10:00|71244.4|71238.4|71245.8|71239.8|71249.8|71241.5|71244|71236.5|133
1759140900000|2025-09-29 10:15:00|71245.7|71239.7|71251|71239|71251.2|71242.3|71243.6|71235.3|165
1759141200000|2025-09-29 10:20:00|71252.2|71240.2|71250.9|71238.9|71252.9|71242.6|71248|71238.6|151
1759141500000|2025-09-29 10:25:00|71251.1|71239.1|71250|71244|71253.4|71244.1|71248.1|71239.1|150
1759141800000|2025-09-29 10:30:00|71249.8|71243.8|71249.2|71243.2|71251.4|71245.4|71248.2|71242.2|204
1759142100000|2025-09-29 10:35:00|71249.4|71243.4|71255.5|71249.5|71255.5|71249.5|71249.3|71243.2|168
1759142400000|2025-09-29 10:40:00|71255.6|71249.6|71258.3|71252.3|71262.2|71256.2|71255.4|71249.4|179
1759142700000|2025-09-29 10:45:00|71258.2|71252.2|71261.1|71249.1|71261.4|71252.6|71257.2|71248.6|132
1759143000000|2025-09-29 10:50:00|71261.3|71249.3|71258.5|71252.5|71262.5|71254.8|71258.3|71248.6|141
1759143300000|2025-09-29 10:55:00|71258.4|71252.4|71259.5|71253.5|71264.3|71256|71258.4|71252.2|164
1759143600000|2025-09-29 11:00:00|71259.8|71253.8|71261.6|71255.6|71262.1|71256.1|71259.2|71253.2|163
1759143900000|2025-09-29 11:05:00|71261.5|71255.5|71261.6|71255.6|71263.8|71256.2|71260.5|71251.5|91
1759144200000|2025-09-29 11:10:00|71261.7|71255.7|71267.6|71261.6|71268.4|71262.4|71261.3|71255.3|136
1759144500000|2025-09-29 11:15:00|71267.8|71261.8|71266|71260|71267.8|71261.8|71260.8|71252.8|224
1759144800000|2025-09-29 11:20:00|71265.9|71259.9|71266|71260|71271.3|71261.4|71265.6|71256.7|180
1759145100000|2025-09-29 11:25:00|71266.1|71260.1|71273.6|71261.6|71274.6|71262.6|71265.7|71257.3|158
1759145400000|2025-09-29 11:30:00|71273.8|71261.8|71272.3|71266.3|71276.8|71267.9|71271.7|71261.3|203
1759145700000|2025-09-29 11:35:00|71272.4|71266.4|71269.5|71263.5|71274.5|71266.6|71266.6|71260.3|142
1759146000000|2025-09-29 11:40:00|71269.6|71263.6|71264.6|71258.6|71269.6|71263.6|71264|71258|132
1759146300000|2025-09-29 11:45:00|71264.5|71258.5|71274.3|71262.3|71274.4|71265.4|71264.3|71258.3|147
1759146600000|2025-09-29 11:50:00|71274.4|71262.4|71266.8|71260.8|71276.9|71268|71266.8|71260.8|203
1759146900000|2025-09-29 11:55:00|71266.7|71260.7|71259.9|71253.9|71269.6|71260.7|71258.8|71252.8|291
1759147200000|2025-09-29 12:00:00|71260.4|71254.4|71265.7|71259.7|71266.6|71260.6|71258.3|71252.3|314
1759147500000|2025-09-29 12:05:00|71265.8|71259.8|71273.8|71267.8|71276.5|71267.9|71264.9|71256.9|237
1759147800000|2025-09-29 12:10:00|71273.7|71267.7|71271.9|71265.9|71279.1|71271.9|71271.4|71263.8|240
1759148100000|2025-09-29 12:15:00|71272|71266|71268.6|71262.6|71274.5|71268.5|71268.6|71262.6|189
1759148400000|2025-09-29 12:20:00|71268.7|71262.7|71272.6|71266.6|71274.5|71268.5|71267.6|71260.9|295
1759148700000|2025-09-29 12:25:00|71272.7|71266.7|71274.3|71268.3|71275.5|71269.5|71271.4|71265.4|249
1759149000000|2025-09-29 12:30:00|71274.6|71268.6|71279.2|71273.2|71282.9|71274.4|71273.6|71267.6|273
1759149300000|2025-09-29 12:35:00|71279|71273|71268.8|71262.8|71279.2|71273.2|71268.8|71262.8|425
1759149600000|2025-09-29 12:40:00|71268.9|71262.9|71268.9|71262.9|71271.3|71265.3|71266.5|71260.5|304
1759149900000|2025-09-29 12:45:00|71268.7|71262.7|71264.5|71258.5|71269.6|71263.6|71263.8|71257.8|237
1759150200000|2025-09-29 12:50:00|71264.4|71258.4|71262.7|71256.7|71265.8|71259.8|71259.2|71253.2|380
1759150500000|2025-09-29 12:55:00|71262.1|71256.1|71260.7|71254.7|71265.4|71259.4|71259.7|71253.7|373
1759150800000|2025-09-29 13:00:00|71260.4|71254.4|71268.6|71262.6|71270.1|71264.1|71259.1|71250.5|377
1759151100000|2025-09-29 13:05:00|71268.4|71262.4|71267.4|71261.4|71269.5|71263.5|71262.8|71256.8|326
1759151400000|2025-09-29 13:10:00|71267.3|71261.3|71271.6|71265.6|71272.8|71266.8|71261.5|71255.5|305
1759151700000|2025-09-29 13:15:00|71271.7|71265.7|71268.2|71262.2|71271.7|71265.7|71267.5|71258.2|272
1759152000000|2025-09-29 13:20:00|71268.1|71262.1|71274.6|71262.6|71275.6|71266|71266.9|71260.5|297
1759152300000|2025-09-29 13:25:00|71274|71262|71272.6|71266.6|71278.3|71269.3|71271.3|71260.7|296
1759152600000|2025-09-29 13:30:00|71272.4|71266.4|71271.5|71259.5|71273.5|71267.5|71264.3|71258.3|428
1759152900000|2025-09-29 13:35:00|71271.4|71259.4|71266.7|71260.7|71271.4|71263.2|71263.8|71256.1|331
1759153200000|2025-09-29 13:40:00|71266.8|71260.8|71261.9|71255.9|71269.9|71261.9|71256.6|71250.6|372
1759153500000|2025-09-29 13:45:00|71262|71256|71255.8|71249.8|71265.3|71256.8|71252|71243.1|393
1759153800000|2025-09-29 13:50:00|71255.7|71249.7|71258.2|71252.2|71263.7|71257.7|71255.7|71249.7|290
1759154100000|2025-09-29 13:55:00|71258.6|71252.6|71260|71248|71262.6|71256.6|71258.1|71247.6|193
1759154400000|2025-09-29 14:00:00|71260.1|71248.1|71265.9|71259.9|71268.4|71262.4|71250.3|71244.3|328
1759154700000|2025-09-29 14:05:00|71265.8|71259.8|71261.1|71249.1|71268|71262|71257.9|71249|310
1759155000000|2025-09-29 14:10:00|71261|71249|71266.2|71260.2|71271.2|71262.2|71257.2|71247.5|311
1759155300000|2025-09-29 14:15:00|71266.1|71260.1|71270.8|71264.8|71271.1|71265.1|71261.5|71255.5|327
1759155600000|2025-09-29 14:20:00|71270.5|71264.5|71254.7|71248.7|71274.7|71268.7|71253.2|71247.2|312
1759155900000|2025-09-29 14:25:00|71254.8|71248.8|71260.6|71254.6|71262.7|71256.7|71253.5|71247.5|282
1759156200000|2025-09-29 14:30:00|71260.5|71254.5|71256.9|71250.9|71262.2|71256.2|71254.6|71248.6|326
1759156500000|2025-09-29 14:35:00|71257|71251|71251.7|71245.7|71259.7|71253.7|71248.1|71242.1|328
1759156800000|2025-09-29 14:40:00|71251.4|71245.4|71247.7|71241.7|71252.2|71246.2|71243.1|71237.1|376
1759157100000|2025-09-29 14:45:00|71247.6|71241.6|71247.6|71241.6|71254.4|71248.4|71247.5|71241.5|250
1759157400000|2025-09-29 14:50:00|71247.5|71241.5|71248.6|71242.6|71250.6|71244.6|71244.6|71238.6|267
1759157700000|2025-09-29 14:55:00|71248.7|71242.7|71258.2|71252.2|71263.1|71254.3|71244.7|71238.7|504
1759158000000|2025-09-29 15:00:00|71258.4|71252.4|71276.2|71264.2|71277.1|71266|71258.4|71249.8|326
1759158300000|2025-09-29 15:05:00|71276.1|71264.1|71274.2|71268.2|71278.2|71270.9|71273.5|71263.9|232
1759158600000|2025-09-29 15:10:00|71274.1|71268.1|71278.6|71272.6|71280.4|71273.6|71274.1|71264.1|153
1759158900000|2025-09-29 15:15:00|71278.7|71272.7|71275.1|71269.1|71279.2|71273.2|71274.1|71268.1|220
1759159200000|2025-09-29 15:20:00|71274.8|71268.8|71269.3|71263.3|71275.2|71269.2|71265.7|71259.7|210
1759159500000|2025-09-29 15:25:00|71269.2|71263.2|71270.8|71264.8|71273.3|71267.3|71268.9|71262.9|148
1759159800000|2025-09-29 15:30:00|71270.9|71264.9|71277.7|71271.7|71279.2|71273.2|71270.9|71264.9|169
1759160100000|2025-09-29 15:35:00|71277.6|71271.6|71279.5|71273.5|71279.8|71273.8|71274.5|71268.5|140
1759160400000|2025-09-29 15:40:00|71278.2|71272.2|71279.2|71273.2|71279.3|71273.3|71275.6|71269.6|131
1759160700000|2025-09-29 15:45:00|71279.1|71273.1|71274.5|71268.5|71279.2|71273.2|71273.1|71267.1|144
1759161000000|2025-09-29 15:50:00|71274.4|71268.4|71278.7|71272.7|71279|71273|71274.4|71268.4|144
1759161300000|2025-09-29 15:55:00|71278.6|71272.6|71278.7|71272.7|71279.2|71273.2|71276.2|71270.2|194
1759161600000|2025-09-29 16:00:00|71278.6|71272.6|71280.2|71274.2|71280.8|71274.8|71277.5|71271.5|131
1759161900000|2025-09-29 16:05:00|71280.3|71274.3|71277.9|71271.9|71280.8|71274.8|71277.4|71271.4|118
1759162200000|2025-09-29 16:10:00|71277.7|71271.7|71276.5|71264.5|71278.1|71272.1|71273.4|71264.5|135
1759162500000|2025-09-29 16:15:00|71276.2|71264.2|71274|71268|71276.9|71270.9|71272.2|71263.4|224
1759162800000|2025-09-29 16:20:00|71274.1|71268.1|71269.1|71263.1|71274.7|71268.7|71268.8|71260.1|178
1759163100000|2025-09-29 16:25:00|71272.1|71260.1|71269.8|71263.8|71272.3|71264|71267.3|71258.3|215
1759163400000|2025-09-29 16:30:00|71269.7|71263.7|71274.7|71268.7|71277.7|71269|71269.5|71260.9|222
1759163700000|2025-09-29 16:35:00|71274.6|71268.6|71274|71268|71277.7|71269|71272|71265.4|188
1759164000000|2025-09-29 16:40:00|71274.1|71268.1|71276|71270|71276.5|71270.5|71272.7|71266.7|171
1759164300000|2025-09-29 16:45:00|71275.9|71269.9|71272.7|71266.7|71276.6|71270.6|71272.2|71266.2|164
1759164600000|2025-09-29 16:50:00|71272.8|71266.8|71276.1|71270.1|71276.6|71270.6|71271.8|71265.8|150
1759164900000|2025-09-29 16:55:00|71276.2|71270.2|71272.5|71266.5|71276.2|71270.2|71272.3|71266.3|177
1759165200000|2025-09-29 17:00:00|71272.4|71266.4|71274.6|71262.6|71275|71266.7|71268|71257|260
1759165500000|2025-09-29 17:05:00|71275|71263|71272.5|71266.5|71275.6|71266.5|71272.4|71260.4|154
1759165800000|2025-09-29 17:10:00|71272.6|71266.6|71276.2|71270.2|71278.1|71270.5|71272.4|71264.8|141
1759166100000|2025-09-29 17:15:00|71276.1|71270.1|71279.3|71273.3|71280.3|71274.3|71275.7|71269.7|131
1759166400000|2025-09-29 17:20:00|71279.5|71273.5|71280.6|71274.6|71280.9|71274.9|71279.3|71273.3|67
1759166700000|2025-09-29 17:25:00|71280.5|71274.5|71279|71273|71280.6|71274.6|71278.3|71272.3|105
1759167000000|2025-09-29 17:30:00|71278.9|71272.9|71279.7|71273.7|71280.4|71274.4|71277.8|71271.8|82
1759167300000|2025-09-29 17:35:00|71279.8|71273.8|71278.4|71272.4|71280.4|71274.4|71277.9|71271.9|72
1759167600000|2025-09-29 17:40:00|71278.5|71272.5|71279.1|71273.1|71280.3|71274.3|71277.9|71271.9|124
1759167900000|2025-09-29 17:45:00|71279.2|71273.2|71278.6|71272.6|71280.5|71274.5|71277.8|71271.8|154
1759168200000|2025-09-29 17:50:00|71278.7|71272.7|71279.5|71273.5|71279.8|71273.8|71278.2|71272.2|114
1759168500000|2025-09-29 17:55:00|71279.7|71273.7|71282.7|71276.7|71282.8|71276.8|71279.5|71273.5|126
1759168800000|2025-09-29 18:00:00|71282.6|71276.6|71281.6|71275.6|71282.6|71276.6|71281|71275|143
1759169100000|2025-09-29 18:05:00|71281.7|71275.7|71280.5|71274.5|71281.7|71275.7|71280.3|71274.3|82
1759169400000|2025-09-29 18:10:00|71280.6|71274.6|71274.7|71268.7|71280.9|71274.9|71274.2|71268.2|97
1759169700000|2025-09-29 18:15:00|71274.8|71268.8|71272.9|71266.9|71274.8|71268.8|71272.3|71266.3|74
1759170000000|2025-09-29 18:20:00|71273|71267|71274.5|71268.5|71274.7|71268.7|71272.7|71266.7|54
1759170300000|2025-09-29 18:25:00|71274.6|71268.6|71274.4|71268.4|71275.1|71269.1|71274.2|71268.2|40
1759170600000|2025-09-29 18:30:00|71274.5|71268.5|71275.1|71269.1|71275.5|71269.5|71274.3|71268.3|57
1759170900000|2025-09-29 18:35:00|71275.2|71269.2|71274.4|71268.4|71275.3|71269.3|71272.8|71266.8|88
1759171200000|2025-09-29 18:40:00|71274.3|71268.3|71274.8|71268.8|71275|71269|71273.3|71267.3|77
1759171500000|2025-09-29 18:45:00|71274.9|71268.9|71272.5|71266.5|71275.3|71269.3|71271.8|71265.8|113
1759171800000|2025-09-29 18:50:00|71272.4|71266.4|71272.5|71266.5|71274.6|71268.6|71272.4|71266.4|86
1759172100000|2025-09-29 18:55:00|71272.7|71266.7|71273.4|71267.4|71274.5|71268.5|71271.9|71265.9|155
1759172400000|2025-09-29 19:00:00|71273.3|71267.3|71279.4|71273.4|71279.5|71273.5|71273|71267|104
1759172700000|2025-09-29 19:05:00|71279.3|71273.3|71282|71276|71283.2|71277.2|71279.3|71273.3|117
1759173000000|2025-09-29 19:10:00|71282.2|71276.2|71284.2|71272.2|71285.5|71276.4|71280.1|71271.2|153
1759173300000|2025-09-29 19:15:00|71284.3|71272.3|71283.4|71271.4|71285.3|71275.8|71280.4|71270.9|140
1759173600000|2025-09-29 19:20:00|71283.5|71271.5|71287.7|71275.7|71287.7|71279.3|71280.1|71270.9|115
1759173900000|2025-09-29 19:25:00|71287.4|71275.4|71283.8|71277.8|71287.7|71279|71283.5|71274.8|94
1759174200000|2025-09-29 19:30:00|71283.9|71277.9|71286.9|71274.9|71287|71278.5|71283.4|71274.9|55
1759174500000|2025-09-29 19:35:00|71287|71275|71285.6|71279.6|71287.6|71280.4|71284.4|71275|63
1759174800000|2025-09-29 19:40:00|71285.7|71279.7|71285.7|71279.7|71286.3|71280.3|71285.4|71279.4|68
1759175100000|2025-09-29 19:45:00|71285.6|71279.6|71286.4|71280.4|71288.2|71280.4|71284.8|71276|71
1759175400000|2025-09-29 19:50:00|71286.1|71280.1|71288.4|71282.4|71288.6|71282.6|71285.6|71279.6|118
1759175700000|2025-09-29 19:55:00|71288.5|71282.5|71288.9|71282.9|71289.3|71283.3|71287.3|71281.3|128
1759176000000|2025-09-29 20:00:00|71289.2|71283.2|71292|71280|71292.3|71283.3|71288.9|71279.8|22
1759176300000|2025-09-29 20:05:00|71291.8|71279.8|71293.6|71281.6|71294.2|71282.2|71291.8|71279.8|42
1759176600000|2025-09-29 20:10:00|71293.5|71281.5|71292.9|71280.9|71293.5|71281.5|71292.9|71280.9|26
1759176900000|2025-09-29 20:15:00|71293|71281|71292.4|71280.4|71293.1|71281.1|71292.1|71280.1|33
1759177200000|2025-09-29 20:20:00|71292|71280|71293|71281|71293.2|71284.2|71289.3|71280|34
1759177500000|2025-09-29 20:25:00|71292.9|71280.9|71291.7|71279.7|71293|71281|71291.5|71279.5|27
1759177800000|2025-09-29 20:30:00|71291.6|71279.6|71290.7|71278.7|71291.6|71279.6|71290.6|71278.6|28
1759178100000|2025-09-29 20:35:00|71290.5|71278.5|71288.8|71276.8|71290.5|71278.5|71288.7|71276.7|32
1759178400000|2025-09-29 20:40:00|71288.7|71276.7|71283.8|71271.8|71289.4|71277.4|71283.8|71271.8|70
1759178700000|2025-09-29 20:45:00|71283.9|71271.9|71287|71275|71288.3|71276.3|71283.2|71271.2|60
1759179000000|2025-09-29 20:50:00|71286.9|71274.9|71298.9|71286.9|71298.9|71286.9|71282.3|71270.3|207
1759179300000|2025-09-29 20:55:00|71298.8|71286.8|71300.9|71288.9|71304.4|71292.4|71298.3|71286.3|327
1759179600000|2025-09-29 21:00:00|71298.9|71286.9|71309.6|71267.4|71320.6|71286.9|71298.9|71259.3|18
1759179900000|2025-09-29 21:05:00|71314.6|71262.3|71319.7|71260.4|71330.9|71263.6|71314.4|71244.2|100
1759180200000|2025-09-29 21:10:00|71318.3|71256.9|71314.8|71262|71318.3|71268|71309.4|71256.9|112
1759180500000|2025-09-29 21:15:00|71313.9|71261|71316.8|71261.2|71317.8|71266.2|71311.5|71259.1|150
1759180800000|2025-09-29 21:20:00|71316.6|71261.1|71318.2|71273.7|71319.5|71273.7|71313.5|71261.1|311
1759181100000|2025-09-29 21:25:00|71319.2|71273.8|71305.3|71263.3|71319.3|71273.8|71305.3|71258.8|126
1759181400000|2025-09-29 21:30:00|71306.2|71261.7|71305.4|71265.6|71308.5|71267.1|71302.1|71260.2|251
1759181700000|2025-09-29 21:35:00|71305.3|71264.8|71304.6|71264.6|71306.2|71267.2|71303.6|71263.1|144
1759182000000|2025-09-29 21:40:00|71304.4|71265|71302.3|71266.8|71305|71266.9|71301.8|71264.7|268
1759182300000|2025-09-29 21:45:00|71302.6|71266.7|71302.5|71266.4|71303.1|71267.3|71301.3|71264.9|171
1759182600000|2025-09-29 21:50:00|71302.4|71266.6|71301.7|71266.8|71303.2|71267.2|71301.6|71265.8|207
1759182900000|2025-09-29 21:55:00|71301.5|71266.1|71303.5|71265.7|71304.6|71267|71301.5|71264.5|249
1759183200000|2025-09-29 22:00:00|71303.6|71265.6|71290.7|71278.7|71303.6|71279.5|71290.3|71265.3|255
1759183500000|2025-09-29 22:05:00|71291|71279|71291.6|71279.6|71301|71279.9|71290.1|71268.9|188
1759183800000|2025-09-29 22:10:00|71291.7|71279.7|71290.4|71278.4|71301.2|71280.4|71290.3|71269.8|151
1759184100000|2025-09-29 22:15:00|71299.3|71269.2|71290.8|71278.8|71299.3|71279.8|71289.9|71269.2|153
1759184400000|2025-09-29 22:20:00|71290.4|71278.4|71291.5|71279.5|71293.2|71281.2|71290|71278|182
1759184700000|2025-09-29 22:25:00|71291.1|71279.1|71291.6|71279.6|71293.6|71281.6|71288.3|71276.3|238
1759185000000|2025-09-29 22:30:00|71291.9|71279.9|71291.5|71279.5|71294.8|71282.8|71289.3|71277.3|216
1759185300000|2025-09-29 22:35:00|71292.1|71280.1|71293.4|71281.4|71295|71283|71291.4|71279.4|162
1759185600000|2025-09-29 22:40:00|71293.5|71281.5|71293.9|71281.9|71295.9|71283.9|71292|71280|176
1759185900000|2025-09-29 22:45:00|71293.6|71281.6|71293.2|71281.2|71294.7|71282.7|71290.8|71278.8|167
1759186200000|2025-09-29 22:50:00|71293.1|71281.1|71292.9|71280.9|71294.3|71282.3|71291.6|71279.6|102
1759186500000|2025-09-29 22:55:00|71293.1|71281.1|71293.1|71281.1|71295|71283|71291.5|71279.5|132
1759186800000|2025-09-29 23:00:00|71293.2|71281.2|71292.4|71280.4|71293.6|71281.6|71291.9|71279.9|208
1759187100000|2025-09-29 23:05:00|71292.5|71280.5|71296.2|71284.2|71296.2|71284.2|71291.6|71279.6|183
1759187400000|2025-09-29 23:10:00|71298.3|71286.3|71292.4|71280.4|71298.7|71286.7|71291.9|71279.9|207
1759187700000|2025-09-29 23:15:00|71292.2|71280.2|71292.6|71280.6|71293.5|71281.5|71291.7|71279.7|166
1759188000000|2025-09-29 23:20:00|71293.1|71281.1|71277.2|71265.2|71293.9|71281.9|71275.1|71263.1|208
1759188300000|2025-09-29 23:25:00|71277.4|71265.4|71283.5|71271.5|71285.2|71273.2|71276.4|71264.4|180
1759188600000|2025-09-29 23:30:00|71283.6|71271.6|71283.9|71271.9|71284|71272|71282.1|71270.1|197
1759188900000|2025-09-29 23:35:00|71284|71272|71285.7|71273.7|71291.7|71279.7|71283.6|71271.6|186
1759189200000|2025-09-29 23:40:00|71285.4|71273.4|71288.4|71276.4|71291|71279|71283.7|71271.7|184
1759189500000|2025-09-29 23:45:00|71288.3|71276.3|71279.3|71267.3|71289.4|71277.4|71279|71267|232
1759189800000|2025-09-29 23:50:00|71279.4|71267.4|71281.1|71269.1|71284|71272|71278.7|71266.7|166
1759190100000|2025-09-29 23:55:00|71283.2|71271.2|71277.6|71265.6|71283.2|71271.2|71273.3|71261.3|187
1759190400000|2025-09-30 00:00:00|71278.2|71266.2|71281|71269|71287.1|71275.1|71278.2|71266.2|439
1759190700000|2025-09-30 00:05:00|71281.3|71269.3|71285.3|71273.3|71290.3|71278.3|71279.5|71267.5|397
1759191000000|2025-09-30 00:10:00|71285|71273|71270|71258|71285.5|71273.5|71268.2|71256.2|299
1759191300000|2025-09-30 00:15:00|71269.9|71257.9|71265.1|71259.1|71270.5|71259.6|71265.1|71256.1|164
1759191600000|2025-09-30 00:20:00|71265|71259|71263.6|71257.6|71266.4|71259.8|71260.4|71251.8|154
1759191900000|2025-09-30 00:25:00|71263.5|71257.5|71272.1|71260.1|71273.1|71262.3|71258.7|71249.7|258
1759192200000|2025-09-30 00:30:00|71272|71260|71277.3|71271.3|71282.1|71271.3|71271.1|71259.2|194
1759192500000|2025-09-30 00:35:00|71277.4|71271.4|71273.5|71267.5|71281.3|71272.2|71271|71265|202
1759192800000|2025-09-30 00:40:00|71273.7|71267.7|71276.3|71264.3|71279.9|71270.8|71271|71262.2|226
1759193100000|2025-09-30 00:45:00|71276.5|71264.5|71282.6|71270.6|71284.7|71275|71272.5|71263.1|355
1759193400000|2025-09-30 00:50:00|71280.7|71268.7|71268.6|71256.6|71282.9|71272.8|71261.9|71254.6|445
1759193700000|2025-09-30 00:55:00|71268|71256|71268.8|71262.8|71277.5|71267.7|71266.7|71254.7|385
1759194000000|2025-09-30 01:00:00|71268.7|71262.7|71280.7|71268.7|71283.4|71271.4|71263.9|71256|436
1759194300000|2025-09-30 01:05:00|71280.8|71268.8|71271.5|71265.5|71284.9|71275.7|71270.8|71264.8|360
1759194600000|2025-09-30 01:10:00|71271.6|71265.6|71269.8|71257.8|71278|71269.8|71268.2|71257.6|287
1759194900000|2025-09-30 01:15:00|71270.4|71258.4|71257.3|71245.3|71272.3|71260.3|71249.9|71241.2|330
1759195200000|2025-09-30 01:20:00|71257.4|71245.4|71251.7|71245.7|71261.4|71252|71250.1|71242.5|276
1759195500000|2025-09-30 01:25:00|71251.3|71245.3|71258|71246|71258|71248.4|71248.6|71239.8|278
1759195800000|2025-09-30 01:30:00|71257.9|71245.9|71272.8|71266.8|71278.6|71272.6|71255.8|71243.8|500
1759196100000|2025-09-30 01:35:00|71272.7|71266.7|71270.4|71264.4|71274.7|71268.7|71262.3|71256.3|500
1759196400000|2025-09-30 01:40:00|71271.1|71265.1|71288.1|71276.1|71288.1|71281.7|71271|71265|438
1759196700000|2025-09-30 01:45:00|71288.2|71276.2|71297.9|71291.9|71301.7|71295.7|71276|71270|461
1759197000000|2025-09-30 01:50:00|71297.5|71291.5|71287.4|71281.4|71300.1|71294.1|71287.3|71281.3|461
1759197300000|2025-09-30 01:55:00|71286.3|71280.3|71294.4|71288.4|71299.6|71290.7|71283.7|71277.7|388
1759197600000|2025-09-30 02:00:00|71293.5|71287.5|71291.5|71285.5|71302.3|71295.5|71291.4|71281.8|339
1759197900000|2025-09-30 02:05:00|71291.4|71285.4|71289.6|71283.6|71293.8|71287.8|71287.9|71281.9|252
1759198200000|2025-09-30 02:10:00|71289.7|71283.7|71296.4|71290.4|71301.5|71293.3|71289.6|71283.6|338
1759198500000|2025-09-30 02:15:00|71296.5|71290.5|71295.1|71289.1|71298.7|71292.7|71291.3|71285.3|283
1759198800000|2025-09-30 02:20:00|71295.4|71289.4|71294.6|71288.6|71297.9|71291.9|71293|71287|242
1759199100000|2025-09-30 02:25:00|71294.7|71288.7|71315.8|71309.8|71325.8|71316|71294.6|71288.6|368
1759199400000|2025-09-30 02:30:00|71314.1|71308.1|71312.2|71306.2|71318.6|71310.4|71311.6|71302.7|260
1759199700000|2025-09-30 02:35:00|71311.7|71305.7|71316.4|71310.4|71318.6|71311|71310.8|71304|196
1759200000000|2025-09-30 02:40:00|71316.6|71310.6|71322.3|71316.3|71325.2|71319.2|71316.6|71308|210
1759200300000|2025-09-30 02:45:00|71322.6|71316.6|71319.6|71313.6|71327.7|71321.7|71318.3|71312.3|235
1759200600000|2025-09-30 02:50:00|71319.7|71313.7|71312.5|71306.5|71320|71314|71310.6|71304.6|292
1759200900000|2025-09-30 02:55:00|71312.6|71306.6|71314.8|71308.8|71317|71311|71310.3|71304.3|434
1759201200000|2025-09-30 03:00:00|71314.9|71308.9|71317.7|71311.7|71318.4|71312.4|71310.3|71304.3|338
1759201500000|2025-09-30 03:05:00|71317.8|71311.8|71324|71318|71324|71318|71314.3|71306|187
1759201800000|2025-09-30 03:10:00|71324.1|71318.1|71316.4|71310.4|71326.5|71320.5|71314.5|71308.5|271
1759202100000|2025-09-30 03:15:00|71316.3|71310.3|71319.9|71313.9|71329.4|71319.4|71316.3|71310.3|228
1759202400000|2025-09-30 03:20:00|71320|71314|71312.8|71306.8|71320.4|71314.4|71312.3|71306.3|254
1759202700000|2025-09-30 03:25:00|71312.5|71306.5|71310.1|71304.1|71314.7|71308.7|71304|71298|343
1759203000000|2025-09-30 03:30:00|71310|71304|71310.8|71304.8|71312|71306|71309|71303|217
1759203300000|2025-09-30 03:35:00|71310.4|71304.4|71316.4|71310.4|71323.5|71311.5|71309.5|71301.7|231
1759203600000|2025-09-30 03:40:00|71316.3|71310.3|71319.5|71313.5|71319.7|71313.7|71314.6|71308.6|208
1759203900000|2025-09-30 03:45:00|71319.6|71313.6|71316.9|71310.9|71319.6|71313.6|71316.3|71310.3|179
1759204200000|2025-09-30 03:50:00|71317|71311|71314.3|71308.3|71317|71311|71312.8|71306.8|183
1759204500000|2025-09-30 03:55:00|71314.9|71308.9|71319.4|71313.4|71319.5|71313.5|71314.1|71308.1|215
1759204800000|2025-09-30 04:00:00|71319.5|71313.5|71323.7|71317.7|71327.1|71318|71318.7|71312.7|145
1759205100000|2025-09-30 04:05:00|71323.6|71317.6|71320.2|71314.2|71323.6|71317.6|71320.2|71314.2|113
1759205400000|2025-09-30 04:10:00|71320.3|71314.3|71323.5|71317.5|71327.6|71319.9|71320.1|71313.1|195
1759205700000|2025-09-30 04:15:00|71323.6|71317.6|71324.4|71312.4|71325.6|71317.8|71319.3|71312.2|138
1759206000000|2025-09-30 04:20:00|71324.2|71312.2|71326.5|71314.5|71326.8|71318.6|71321.1|71311.6|68
1759206300000|2025-09-30 04:25:00|71326.6|71314.6|71326.7|71320.7|71329.7|71323.7|71323.1|71314.6|164
1759206600000|2025-09-30 04:30:00|71326.8|71320.8|71328.6|71322.6|71330.8|71324.8|71320.4|71311.9|199
1759206900000|2025-09-30 04:35:00|71328.7|71322.7|71329|71323|71331.2|71325.2|71327.5|71321.5|139
1759207200000|2025-09-30 04:40:00|71329.1|71323.1|71329|71323|71330.5|71324.5|71325.2|71319.2|138
1759207500000|2025-09-30 04:45:00|71328.9|71322.9|71330.5|71324.5|71336.2|71327.1|71327.6|71321|163
1759207800000|2025-09-30 04:50:00|71330.4|71324.4|71326.7|71320.7|71330.8|71324.8|71326.1|71320.1|93
1759208100000|2025-09-30 04:55:00|71326.6|71320.6|71323.7|71317.7|71326.8|71320.8|71321.9|71315.9|167
1759208400000|2025-09-30 05:00:00|71323.5|71317.5|71320.9|71314.9|71324.8|71318.8|71317.8|71311.8|248
1759208700000|2025-09-30 05:05:00|71321|71315|71322.4|71316.4|71324.2|71318.2|71320.2|71314.2|187
1759209000000|2025-09-30 05:10:00|71322.3|71316.3|71320.9|71314.9|71322.4|71316.4|71317.4|71311.4|244
1759209300000|2025-09-30 05:15:00|71321.2|71315.2|71319|71307|71321.2|71315.2|71314.8|71306.5|228
1759209600000|2025-09-30 05:20:00|71318.3|71306.3|71314.9|71308.9|71318.4|71312.4|71314|71305.7|218
1759209900000|2025-09-30 05:25:00|71315|71309|71317|71311|71317.5|71311.5|71314.2|71308.2|190
1759210200000|2025-09-30 05:30:00|71317.1|71311.1|71316.8|71310.8|71317.1|71311.1|71311.4|71305.4|210
1759210500000|2025-09-30 05:35:00|71316.6|71310.6|71312.5|71306.5|71316.9|71310.9|71312.2|71306.2|238
1759210800000|2025-09-30 05:40:00|71312.6|71306.6|71313.7|71307.7|71315.5|71309.5|71311.9|71305.9|184
1759211100000|2025-09-30 05:45:00|71313.1|71307.1|71312.8|71306.8|71319.6|71311.8|71311.7|71304.4|208
1759211400000|2025-09-30 05:50:00|71312.9|71306.9|71316.6|71310.6|71319.5|71313.5|71311.9|71305.9|262
1759211700000|2025-09-30 05:55:00|71316.8|71310.8|71321.3|71309.3|71327.7|71321.7|71316.8|71309.2|342
1759212000000|2025-09-30 06:00:00|71321.2|71309.2|71311.8|71305.8|71321.2|71311.5|71308.7|71301.8|307
1759212300000|2025-09-30 06:05:00|71311.9|71305.9|71309.8|71297.8|71322.2|71313|71309.8|71297.8|459
1759212600000|2025-09-30 06:10:00|71309.7|71297.7|71300.1|71294.1|71310.9|71299.9|71295.5|71286.8|417
1759212900000|2025-09-30 06:15:00|71300.2|71294.2|71305.5|71299.5|71305.5|71299.5|71299.5|71292.4|331
1759213200000|2025-09-30 06:20:00|71305.1|71299.1|71289.9|71283.9|71306.2|71300.2|71288.7|71282.6|424
1759213500000|2025-09-30 06:25:00|71290.6|71284.6|71296.4|71290.4|71298.3|71292.3|71288.6|71279.5|376
1759213800000|2025-09-30 06:30:00|71296.7|71290.7|71295.5|71289.5|71300.8|71294.8|71293.3|71284.4|303
1759214100000|2025-09-30 06:35:00|71295.6|71289.6|71307.4|71301.4|71308|71302|71293.5|71287.5|308
1759214400000|2025-09-30 06:40:00|71307.3|71301.3|71296.3|71284.3|71307.8|71301.8|71295.6|71283.6|371
1759214700000|2025-09-30 06:45:00|71296.4|71284.4|71298.4|71292.4|71298.7|71292.7|71292.5|71283.3|275
1759215000000|2025-09-30 06:50:00|71298.3|71292.3|71298.3|71292.3|71303.2|71297.2|71297.1|71291.1|322
1759215300000|2025-09-30 06:55:00|71298.5|71292.5|71299.2|71293.2|71307.4|71301.4|71297.7|71291.7|289
1759215600000|2025-09-30 07:00:00|71299.3|71293.3|71304.7|71298.7|71304.7|71298.7|71289.4|71280.4|261
1759215900000|2025-09-30 07:05:00|71304.9|71298.9|71297.7|71291.7|71304.9|71298.9|71293.7|71287.7|267
1759216200000|2025-09-30 07:10:00|71297.6|71291.6|71298.7|71292.7|71301|71295|71297.3|71291.3|165
1759216500000|2025-09-30 07:15:00|71298.6|71292.6|71298.8|71292.8|71301.3|71295.3|71295.7|71289.7|188
1759216800000|2025-09-30 07:20:00|71298.7|71292.7|71298|71292|71304.8|71298.8|71296.9|71290.9|264
1759217100000|2025-09-30 07:25:00|71297.9|71291.9|71303.8|71297.8|71306.5|71300.5|71296.7|71290.7|272
1759217400000|2025-09-30 07:30:00|71303.9|71297.9|71298.7|71292.7|71305.8|71298.1|71298.4|71291.3|182
1759217700000|2025-09-30 07:35:00|71298.6|71292.6|71293.1|71287.1|71299.1|71293.1|71288.7|71279.8|242
1759218000000|2025-09-30 07:40:00|71293|71287|71291.2|71285.2|71305.7|71293.7|71288.4|71281.6|513
1759218300000|2025-09-30 07:45:00|71290.8|71284.8|71286|71280|71292.2|71284.8|71282.7|71276.7|279
1759218600000|2025-09-30 07:50:00|71286.3|71280.3|71286.3|71280.3|71289.5|71280.6|71282.3|71275.9|207
1759218900000|2025-09-30 07:55:00|71289.2|71277.2|71288.1|71282.1|71290.7|71284.7|71286.8|71276.6|172
1759219200000|2025-09-30 08:00:00|71287.2|71281.2|71288.4|71282.4|71289.8|71283.8|71281.8|71275.8|367
1759219500000|2025-09-30 08:05:00|71288.3|71282.3|71281.3|71275.3|71288.6|71282.6|71278.3|71272.3|333
1759219800000|2025-09-30 08:10:00|71281.4|71275.4|71283.4|71271.4|71284.4|71276.1|71276.5|71267.1|346
1759220100000|2025-09-30 08:15:00|71283.5|71271.5|71274.6|71268.6|71283.6|71274.2|71273.6|71264.7|358
1759220400000|2025-09-30 08:20:00|71274.9|71268.9|71269.2|71263.2|71281.6|71273|71269.1|71261|356
1759220700000|2025-09-30 08:25:00|71269.1|71263.1|71270.7|71264.7|71274.3|71268.3|71265.4|71256.4|368
1759221000000|2025-09-30 08:30:00|71271|71265|71268.4|71262.4|71273.6|71265.3|71263.2|71254.1|310
1759221300000|2025-09-30 08:35:00|71268.6|71262.6|71274.4|71268.4|71277.5|71271.5|71268|71262|219
1759221600000|2025-09-30 08:40:00|71274.3|71268.3|71272|71266|71277.5|71268.4|71260.7|71254.7|335
1759221900000|2025-09-30 08:45:00|71272.1|71266.1|71269.4|71263.4|71272.1|71266.1|71267.2|71261.2|243
1759222200000|2025-09-30 08:50:00|71269.3|71263.3|71270.5|71264.5|71274.9|71267.1|71268.1|71262.1|206
1759222500000|2025-09-30 08:55:00|71269.7|71263.7|71269.8|71263.8|71274.5|71267.3|71268.7|71259.3|310
1759222800000|2025-09-30 09:00:00|71269.9|71263.9|71269.7|71263.7|71274.5|71267|71266.9|71258.4|336
1759223100000|2025-09-30 09:05:00|71269.8|71263.8|71272.1|71266.1|71275.8|71269.8|71269.8|71263.8|202
1759223400000|2025-09-30 09:10:00|71272|71266|71275.6|71269.6|71276.3|71270.3|71269.9|71263.9|183
1759223700000|2025-09-30 09:15:00|71275.8|71269.8|71279.5|71273.5|71279.7|71273.7|71273.7|71267.7|171
1759224000000|2025-09-30 09:20:00|71279.2|71273.2|71280.5|71274.5|71283.5|71277.5|71277|71271|215
1759224300000|2025-09-30 09:25:00|71280.6|71274.6|71276|71270|71280.6|71274.6|71274.7|71265.7|128
1759224600000|2025-09-30 09:30:00|71275.9|71269.9|71271.3|71265.3|71276.5|71270.5|71270.6|71264.6|161
1759224900000|2025-09-30 09:35:00|71271.2|71265.2|71271.8|71265.8|71273.1|71267.1|71270.6|71264.6|152
1759225200000|2025-09-30 09:40:00|71271.7|71265.7|71271.6|71265.6|71272.5|71266.5|71268.7|71262.7|118
1759225500000|2025-09-30 09:45:00|71271.5|71265.5|71263.8|71257.8|71271.5|71265.5|71263.4|71257.4|145
1759225800000|2025-09-30 09:50:00|71264|71258|71273.7|71267.7|71276.1|71270.1|71263|71257|166
1759226100000|2025-09-30 09:55:00|71274.9|71268.9|71271.5|71265.5|71275.8|71269.8|71268.6|71262.3|293
1759226400000|2025-09-30 10:00:00|71271.7|71265.7|71269.1|71263.1|71273.8|71267.5|71267.7|71261.6|164
1759226700000|2025-09-30 10:05:00|71268.7|71262.7|71271.1|71265.1|71271.5|71265.5|71266.2|71260.2|114
1759227000000|2025-09-30 10:10:00|71271|71265|71274.4|71268.4|71277.7|71268.5|71270.1|71261.1|215
1759227300000|2025-09-30 10:15:00|71274.2|71268.2|71271.4|71265.4|71276.4|71268.4|71271.1|71262.7|171
1759227600000|2025-09-30 10:20:00|71271.5|71265.5|71277.6|71271.6|71277.7|71271.7|71271.1|71262.2|156
1759227900000|2025-09-30 10:25:00|71277.7|71271.7|71278.3|71272.3|71279.4|71273.4|71275.9|71269.9|158
1759228200000|2025-09-30 10:30:00|71278.5|71272.5|71279.2|71273.2|71280.2|71274.2|71278.4|71272.4|125
1759228500000|2025-09-30 10:35:00|71279.3|71273.3|71282.6|71276.6|71283.3|71276.6|71279.3|71271.2|127
1759228800000|2025-09-30 10:40:00|71282.7|71276.7|71282.1|71276.1|71283.9|71277.9|71280|71274|133
1759229100000|2025-09-30 10:45:00|71282.2|71276.2|71283.4|71277.4|71283.4|71277.4|71281.4|71275.4|120
1759229400000|2025-09-30 10:50:00|71283.3|71277.3|71279|71273|71283.4|71277.4|71277.6|71271.6|151
1759229700000|2025-09-30 10:55:00|71278.8|71272.8|71279.6|71273.6|71280.9|71274.9|71278.4|71272.4|149
1759230000000|2025-09-30 11:00:00|71279.7|71273.7|71279.6|71273.6|71281.2|71275.2|71277.9|71271.9|144
1759230300000|2025-09-30 11:05:00|71279.5|71273.5|71282.3|71276.3|71282.5|71276.5|71277.6|71271.6|159
1759230600000|2025-09-30 11:10:00|71282.5|71276.5|71284.1|71278.1|71284.6|71278.6|71282.2|71276.2|146
1759230900000|2025-09-30 11:15:00|71284.2|71278.2|71285.7|71279.7|71289.5|71280.3|71284.1|71275.2|107
1759231200000|2025-09-30 11:20:00|71285.8|71279.8|71283.1|71277.1|71291.9|71283.1|71283|71277|156
1759231500000|2025-09-30 11:25:00|71283|71277|71283.4|71277.4|71285.1|71279.1|71282|71276|131
1759231800000|2025-09-30 11:30:00|71283.5|71277.5|71281.9|71275.9|71283.9|71277.9|71280.7|71274.7|99
1759232100000|2025-09-30 11:35:00|71281.8|71275.8|71281.1|71275.1|71284.5|71275.8|71279.3|71272|156
1759232400000|2025-09-30 11:40:00|71280.9|71274.9|71277.9|71271.9|71282.6|71275.6|71277.4|71270.3|136
1759232700000|2025-09-30 11:45:00|71277.8|71271.8|71277|71271|71278.9|71272.2|71275.5|71266.5|123
1759233000000|2025-09-30 11:50:00|71276.9|71270.9|71278.4|71272.4|71279.9|71273.9|71273.5|71267.5|197
1759233300000|2025-09-30 11:55:00|71278.8|71272.8|71277.1|71271.1|71281.6|71275.6|71276.2|71270.2|218
1759233600000|2025-09-30 12:00:00|71276.9|71270.9|71277|71271|71277.5|71271.5|71273.2|71267.2|218
1759233900000|2025-09-30 12:05:00|71276.9|71270.9|71276.2|71270.2|71279.8|71271|71274.8|71266.2|186
1759234200000|2025-09-30 12:10:00|71276.1|71270.1|71280|71274|71284|71275.8|71275.3|71266.7|229
1759234500000|2025-09-30 12:15:00|71280.1|71274.1|71278.3|71272.3|71282.2|71276.2|71276.4|71270.4|178
1759234800000|2025-09-30 12:20:00|71278.1|71272.1|71277|71271|71278.1|71272.1|71274.8|71268.8|208
1759235100000|2025-09-30 12:25:00|71277.1|71271.1|71276.6|71270.6|71279.5|71273.5|71275.3|71269.3|201
1759235400000|2025-09-30 12:30:00|71276.9|71270.9|71281.4|71275.4|71284.8|71275.6|71275.8|71269|227
1759235700000|2025-09-30 12:35:00|71281|71275|71281.1|71275.1|71288.4|71281.3|71280.9|71272|236
1759236000000|2025-09-30 12:40:00|71280.7|71274.7|71283.3|71277.3|71284.5|71278.5|71279.8|71273.8|183
1759236300000|2025-09-30 12:45:00|71283.4|71277.4|71285.3|71273.3|71286.3|71277.7|71279.2|71272.1|139
1759236600000|2025-09-30 12:50:00|71285.4|71273.4|71288.5|71276.5|71289.1|71280.1|71282|71272.1|200
1759236900000|2025-09-30 12:55:00|71288.6|71276.6|71286.5|71280.5|71288.7|71282.6|71284.3|71276.3|141
1759237200000|2025-09-30 13:00:00|71286.4|71280.4|71302.4|71290.4|71302.5|71293.9|71286.3|71280.3|284
1759237500000|2025-09-30 13:05:00|71299|71293|71299.7|71293.7|71304|71294.7|71294.4|71287.8|372
1759237800000|2025-09-30 13:10:00|71299.8|71293.8|71294.6|71288.6|71303.1|71294.2|71294.4|71286.6|324
1759238100000|2025-09-30 13:15:00|71294.7|71288.7|71299.5|71293.5|71304.2|71295.3|71294.6|71285.5|278
1759238400000|2025-09-30 13:20:00|71299.6|71293.6|71298.4|71292.4|71303.5|71293.9|71295.9|71287.2|247
1759238700000|2025-09-30 13:25:00|71298.5|71292.5|71298.1|71292.1|71301.1|71293.6|71296.4|71287.5|299
1759239000000|2025-09-30 13:30:00|71298|71292|71289.9|71283.9|71298.8|71292.8|71289.8|71283.8|280
1759239300000|2025-09-30 13:35:00|71289.7|71283.7|71285.7|71279.7|71290.8|71284.8|71285.6|71279.6|277
1759239600000|2025-09-30 13:40:00|71285.6|71279.6|71291.6|71279.6|71296|71287|71285.3|71278|286
1759239900000|2025-09-30 13:45:00|71291.7|71279.7|71281.9|71275.9|71291.9|71281.8|71281.5|71275.5|349
1759240200000|2025-09-30 13:50:00|71281.7|71275.7|71276.8|71270.8|71284.4|71278.4|71274.2|71268.2|359
1759240500000|2025-09-30 13:55:00|71276.6|71270.6|71282.5|71270.5|71282.5|71273.9|71276|71268|332
1759240800000|2025-09-30 14:00:00|71282.3|71270.3|71281.7|71275.7|71289.9|71277.9|71274.6|71268.6|492
1759241100000|2025-09-30 14:05:00|71281.2|71275.2|71266.6|71260.6|71281.3|71275.3|71265.5|71259.5|496
1759241400000|2025-09-30 14:10:00|71266.7|71260.7|71261.4|71255.4|71267.4|71261.4|71259.6|71253.6|425
1759241700000|2025-09-30 14:15:00|71261|71255|71264.8|71258.8|71270.2|71264.2|71260.8|71254.8|362
1759242000000|2025-09-30 14:20:00|71265.5|71259.5|71269|71263|71271.4|71265.4|71264.6|71258.6|378
1759242300000|2025-09-30 14:25:00|71268.9|71262.9|71273.2|71267.2|71277.8|71271.8|71267.6|71261.6|414
1759242600000|2025-09-30 14:30:00|71273|71267|71273.1|71267.1|71273.8|71267.8|71270.5|71264.5|304
1759242900000|2025-09-30 14:35:00|71273.2|71267.2|71266.5|71260.5|71274.6|71268.6|71265|71259|391
1759243200000|2025-09-30 14:40:00|71266.4|71260.4|71258.7|71252.7|71271|71261|71258.5|71252.5|363
1759243500000|2025-09-30 14:45:00|71258.6|71252.6|71261.4|71255.4|71265.2|71259.2|71258.5|71252.5|345
1759243800000|2025-09-30 14:50:00|71261.5|71255.5|71263.5|71257.5|71269.5|71263.5|71261.1|71253.8|372
1759244100000|2025-09-30 14:55:00|71263.6|71257.6|71277.1|71271.1|71278.3|71272.3|71263.6|71256.2|526
1759244400000|2025-09-30 15:00:00|71277.4|71271.4|71284.6|71278.6|71284.6|71278.6|71275.9|71266.3|431
1759244700000|2025-09-30 15:05:00|71284.7|71278.7|71283.6|71277.6|71285.1|71279.1|71276.3|71269.6|363
1759245000000|2025-09-30 15:10:00|71283.7|71277.7|71286.6|71280.6|71288.7|71282.7|71277|71270.3|272
1759245300000|2025-09-30 15:15:00|71286.5|71280.5|71293.4|71287.4|71296.2|71290.2|71286.2|71280.2|319
1759245600000|2025-09-30 15:20:00|71293.3|71287.3|71291.7|71285.7|71297.4|71291.4|71290.3|71284.3|285
1759245900000|2025-09-30 15:25:00|71291.8|71285.8|71304.2|71298.2|71305.5|71299.5|71291.8|71285.8|328
1759246200000|2025-09-30 15:30:00|71303|71297|71296.7|71290.7|71304.5|71298.5|71296.2|71290.2|343
1759246500000|2025-09-30 15:35:00|71296.5|71290.5|71300.6|71294.6|71301.7|71295.7|71294.9|71288.9|268
1759246800000|2025-09-30 15:40:00|71301.3|71295.3|71300.7|71294.7|71303.2|71296.8|71297.4|71290.7|227
1759247100000|2025-09-30 15:45:00|71300.6|71294.6|71300.6|71294.6|71303.3|71297.3|71299.5|71293.5|225
1759247400000|2025-09-30 15:50:00|71300.7|71294.7|71306.1|71300.1|71306.1|71300.1|71300.6|71294.6|177
1759247700000|2025-09-30 15:55:00|71306.5|71300.5|71300.9|71294.9|71306.7|71300.7|71300.9|71294.9|212
1759248000000|2025-09-30 16:00:00|71301|71295|71302.1|71296.1|71305.1|71297.6|71299.3|71291.6|256
1759248300000|2025-09-30 16:05:00|71302|71296|71300.9|71294.9|71304.2|71298.2|71300.3|71291.1|198
1759248600000|2025-09-30 16:10:00|71300.8|71294.8|71302.4|71296.4|71305.2|71299.2|71300.6|71294.6|272
1759248900000|2025-09-30 16:15:00|71302.7|71296.7|71298.7|71292.7|71302.8|71296.8|71298.2|71292.2|208
1759249200000|2025-09-30 16:20:00|71298.9|71292.9|71297.4|71291.4|71298.9|71292.9|71296.3|71290.3|203
1759249500000|2025-09-30 16:25:00|71297.3|71291.3|71290|71284|71297.3|71291.3|71289.6|71283.6|245
1759249800000|2025-09-30 16:30:00|71289.8|71283.8|71281.2|71275.2|71292.7|71285.6|71280|71274|273
1759250100000|2025-09-30 16:35:00|71280.6|71274.6|71277.3|71271.3|71282.6|71274.6|71276.9|71268.3|140
1759250400000|2025-09-30 16:40:00|71277.6|71271.6|71275|71269|71280.9|71274.9|71274.5|71268.5|135
1759250700000|2025-09-30 16:45:00|71275.1|71269.1|71272.3|71266.3|71279.4|71271.8|71271.2|71265.1|120
1759251000000|2025-09-30 16:50:00|71272.2|71266.2|71275.3|71263.3|71275.7|71267.3|71270.4|71261.6|168
1759251300000|2025-09-30 16:55:00|71275.4|71263.4|71273.1|71267.1|71279.4|71268|71272.5|71261.6|256
1759251600000|2025-09-30 17:00:00|71273.2|71267.2|71279.8|71267.8|71281.9|71272.4|71273.2|71262.7|294
1759251900000|2025-09-30 17:05:00|71280|71268|71278.2|71266.2|71281|71271|71274.6|71265.9|231
1759252200000|2025-09-30 17:10:00|71278.1|71266.1|71277.5|71271.5|71281.2|71272.1|71275.5|71265.2|186
1759252500000|2025-09-30 17:15:00|71277.2|71271.2|71272.3|71266.3|71279.7|71271.7|71272.1|71263.7|216
1759252800000|2025-09-30 17:20:00|71272.1|71266.1|71273.8|71267.8|71275.3|71268.7|71269.8|71262.5|206
1759253100000|2025-09-30 17:25:00|71273.9|71267.9|71272.4|71266.4|71274.9|71268.9|71272|71266|212
1759253400000|2025-09-30 17:30:00|71272.2|71266.2|71276.6|71270.6|71277|71271|71271.2|71262.5|236
1759253700000|2025-09-30 17:35:00|71275.8|71269.8|71274.6|71268.6|71277.7|71271.7|71274.4|71268.4|217
1759254000000|2025-09-30 17:40:00|71274.7|71268.7|71277.7|71271.7|71280.1|71274.1|71273.4|71266.4|263
1759254300000|2025-09-30 17:45:00|71277.8|71271.8|71283.1|71277.1|71283.4|71277.4|71277.5|71271.5|248
1759254600000|2025-09-30 17:50:00|71282.8|71276.8|71283.8|71277.8|71286.5|71280.5|71281.9|71275.9|170
1759254900000|2025-09-30 17:55:00|71283.7|71277.7|71283.3|71277.3|71285|71279|71281.4|71275.4|225
1759255200000|2025-09-30 18:00:00|71283.8|71277.8|71286.3|71280.3|71286.9|71280.9|71281.5|71275.5|311
1759255500000|2025-09-30 18:05:00|71286.2|71280.2|71285.5|71279.5|71286.6|71280.6|71284.1|71278.1|198
1759255800000|2025-09-30 18:10:00|71285.6|71279.6|71281.3|71275.3|71285.6|71279.6|71280.8|71274.8|168
1759256100000|2025-09-30 18:15:00|71281.9|71275.9|71284.1|71278.1|71285.9|71279.9|71281.7|71275.7|151
1759256400000|2025-09-30 18:20:00|71284.2|71278.2|71286.4|71280.4|71287.4|71281.4|71283.6|71277.6|191
1759256700000|2025-09-30 18:25:00|71286.3|71280.3|71285.1|71279.1|71286.5|71280.5|71283.2|71277.2|204
1759257000000|2025-09-30 18:30:00|71285.2|71279.2|71290.9|71284.9|71292.2|71286.2|71284.7|71278.7|221
1759257300000|2025-09-30 18:35:00|71291|71285|71286.2|71280.2|71292.2|71286.2|71285.3|71279.3|220
1759257600000|2025-09-30 18:40:00|71286.1|71280.1|71284.7|71278.7|71286.5|71280.5|71283.1|71277.1|216
1759257900000|2025-09-30 18:45:00|71284.8|71278.8|71283.1|71277.1|71286.1|71280.1|71282.7|71276.7|171
1759258200000|2025-09-30 18:50:00|71283|71277|71277.8|71271.8|71283|71277|71277.4|71271.4|203
1759258500000|2025-09-30 18:55:00|71277.7|71271.7|71281.9|71275.9|71282.2|71276.2|71276.9|71267.9|179
1759258800000|2025-09-30 19:00:00|71281.6|71275.6|71282.7|71276.7|71287|71281|71280.8|71274.8|243
1759259100000|2025-09-30 19:05:00|71282.9|71276.9|71283.4|71277.4|71283.9|71277.9|71281.8|71275.8|206
1759259400000|2025-09-30 19:10:00|71283.3|71277.3|71284.7|71278.7|71285.7|71279.7|71282.7|71276.7|163
1759259700000|2025-09-30 19:15:00|71284.2|71278.2|71284.2|71278.2|71284.6|71278.6|71283.1|71277.1|129
1759260000000|2025-09-30 19:20:00|71284.1|71278.1|71282.6|71276.6|71284.8|71278.8|71282.6|71276.6|113
1759260300000|2025-09-30 19:25:00|71282.8|71276.8|71284.2|71278.2|71285.3|71279.3|71282.1|71276.1|169
1759260600000|2025-09-30 19:30:00|71284.3|71278.3|71284.8|71278.8|71285.8|71279.8|71283.9|71277.9|147
1759260900000|2025-09-30 19:35:00|71284.9|71278.9|71284.3|71278.3|71285.7|71279.7|71283.4|71277.4|121
1759261200000|2025-09-30 19:40:00|71284.4|71278.4|71284.9|71278.9|71285.4|71279.4|71283.4|71277.4|178
1759261500000|2025-09-30 19:45:00|71284.8|71278.8|71284.3|71278.3|71285.3|71279.3|71283.5|71277.5|203
1759261800000|2025-09-30 19:50:00|71284|71278|71283.5|71277.5|71284.8|71278.8|71282.1|71276.1|210
1759262100000|2025-09-30 19:55:00|71283.3|71277.3|71285.1|71279.1|71285.2|71279.2|71281.4|71275.4|164
1759262400000|2025-09-30 20:00:00|71284.9|71278.9|71286.4|71280.4|71289.6|71281|71284.8|71277.3|205
1759262700000|2025-09-30 20:05:00|71286.3|71280.3|71293.4|71281.4|71294.7|71282.7|71286.2|71279.3|61
1759263000000|2025-09-30 20:10:00|71293.5|71281.5|71295.5|71283.5|71296.5|71284.5|71293.5|71281.5|52
1759263300000|2025-09-30 20:15:00|71295.6|71283.6|71294.4|71282.4|71296.1|71284.1|71292.9|71280.9|42
1759263600000|2025-09-30 20:20:00|71294.3|71282.3|71295.9|71283.9|71296.2|71284.2|71294.1|71282.1|65
1759263900000|2025-09-30 20:25:00|71296|71284|71294|71282|71296|71284|71294|71282|27
1759264200000|2025-09-30 20:30:00|71293.9|71281.9|71289.8|71283.8|71293.9|71284.1|71289.1|71279.9|47
1759264500000|2025-09-30 20:35:00|71292.8|71280.8|71290.3|71278.3|71292.8|71280.8|71289.3|71277.3|69
1759264800000|2025-09-30 20:40:00|71290.2|71278.2|71289.3|71277.3|71290.2|71278.2|71289.1|71277.1|32
1759265100000|2025-09-30 20:45:00|71289.2|71277.2|71291.2|71279.2|71291.2|71279.2|71284.6|71272.6|113
1759265400000|2025-09-30 20:50:00|71291.9|71279.9|71292.6|71280.6|71293.1|71281.1|71291.7|71279.7|43
1759265700000|2025-09-30 20:55:00|71292.5|71280.5|71291.4|71279.4|71304.4|71282.3|71291|71270.7|81
1759266000000|2025-09-30 21:00:00|71301.5|71265.4|71296.8|71231.5|71301.5|71265.4|71294.1|71230.8|16
1759266300000|2025-09-30 21:05:00|71295.6|71228.8|71299.2|71222.5|71313.3|71230.9|71292.1|71210.8|102
1759266600000|2025-09-30 21:10:00|71298.2|71222.4|71296.7|71228.4|71301.9|71241.2|71291.7|71219.8|307
1759266900000|2025-09-30 21:15:00|71297.3|71231.5|71297.8|71236.8|71307.3|71242.4|71292.6|71222.6|449
1759267200000|2025-09-30 21:20:00|71298.4|71236.6|71293.7|71234.6|71300.9|71246.8|71287.1|71229.7|319
1759267500000|2025-09-30 21:25:00|71294.7|71236.3|71296.5|71243|71298.7|71246.7|71292.1|71234.2|342
1759267800000|2025-09-30 21:30:00|71297.4|71242.8|71298.3|71244.4|71302.4|71249.6|71295.8|71241.5|254
1759268100000|2025-09-30 21:35:00|71298.4|71244.7|71300.7|71251.1|71303.8|71251.4|71298.4|71244.7|238
1759268400000|2025-09-30 21:40:00|71300.9|71250.2|71297.6|71238.4|71306.8|71252|71295.7|71234.4|430
1759268700000|2025-09-30 21:45:00|71298|71238.6|71298.4|71238.5|71304.7|71251|71295.2|71232.5|327
1759269000000|2025-09-30 21:50:00|71297|71238.9|71302.3|71243.3|71308|71252.4|71293.1|71236.7|297
1759269300000|2025-09-30 21:55:00|71305.1|71241.1|71300.7|71246.7|71305.1|71249.8|71292.3|71234.3|403
1759269600000|2025-09-30 22:00:00|71301.9|71244.5|71298.4|71263.4|71302.9|71264.2|71297.4|71240|276
1759269900000|2025-09-30 22:05:00|71298.6|71263.3|71297.4|71264.7|71298.8|71265.7|71296.2|71263.2|211
1759270200000|2025-09-30 22:10:00|71296.9|71264.9|71289.3|71253.8|71299|71265.7|71288.8|71242.7|261
1759270500000|2025-09-30 22:15:00|71278|71266|71284.9|71272.9|71294.8|71273.4|71277.6|71254.2|196
1759270800000|2025-09-30 22:20:00|71285.7|71273.7|71287|71275|71287.5|71275.5|71285.6|71273.6|152
1759271100000|2025-09-30 22:25:00|71286.6|71274.6|71291.4|71261.3|71298.1|71279.3|71282.4|71259.6|159
1759271400000|2025-09-30 22:30:00|71291.6|71261.4|71286.5|71274.5|71291.6|71275.3|71282.2|71261.3|138
1759271700000|2025-09-30 22:35:00|71286.6|71274.6|71287.1|71275.1|71287.7|71275.7|71286.2|71274.2|65
1759272000000|2025-09-30 22:40:00|71286.4|71274.4|71286.6|71274.6|71287.3|71275.3|71285.9|71273.9|101
1759272300000|2025-09-30 22:45:00|71286.7|71274.7|71275.8|71263.8|71287.7|71275.7|71275.4|71263.4|113
1759272600000|2025-09-30 22:50:00|71275.7|71263.7|71274.1|71262.1|71280.2|71268.2|71269.6|71257.6|163
1759272900000|2025-09-30 22:55:00|71274.2|71262.2|71284.1|71272.1|71290.3|71272.6|71265.1|71253.1|240
1759273200000|2025-09-30 23:00:00|71282.8|71270.8|71284.7|71272.7|71293.7|71274.5|71280.3|71258.2|239
1759273500000|2025-09-30 23:05:00|71284.8|71272.8|71272.4|71260.4|71285.3|71273.3|71268.5|71251.9|257
1759273800000|2025-09-30 23:10:00|71272.7|71260.7|71274.3|71262.3|71283.9|71265|71272.1|71250.9|192
1759274100000|2025-09-30 23:15:00|71274.5|71262.5|71282.3|71270.3|71287.2|71270.4|71273.2|71256.1|224
1759274400000|2025-09-30 23:20:00|71282.2|71270.2|71282.1|71270.1|71289.1|71273.1|71277.1|71254.4|213
1759274700000|2025-09-30 23:25:00|71282.2|71270.2|71284.4|71272.4|71290.4|71272.7|71278.7|71256.8|293
1759275000000|2025-09-30 23:30:00|71284.3|71272.3|71283.4|71271.4|71292.8|71273|71281.8|71256.6|251
1759275300000|2025-09-30 23:35:00|71283.6|71271.6|71290.7|71278.7|71295.1|71279.9|71283.5|71263.2|221
1759275600000|2025-09-30 23:40:00|71291|71279|71289.8|71277.8|71291.5|71279.5|71289|71277|160
1759275900000|2025-09-30 23:45:00|71289.7|71277.7|71291.1|71279.1|71291.8|71279.8|71287.7|71275.7|160
1759276200000|2025-09-30 23:50:00|71290.8|71278.8|71292.4|71280.4|71292.5|71280.5|71289.2|71277.2|145
1759276500000|2025-09-30 23:55:00|71292.7|71280.7|71297|71285|71297.2|71285.2|71292.4|71280.4|150
1759276800000|2025-10-01 00:00:00|71296.9|71284.9|71302.3|71290.3|71302.9|71293.9|71293.8|71284.6|696
1759277100000|2025-10-01 00:05:00|71302.1|71290.1|71299.6|71287.6|71303|71291.8|71296.1|71284.1|514
1759277400000|2025-10-01 00:10:00|71299.5|71287.5|71297.7|71285.7|71300.6|71290.3|71293.8|71281.8|444
1759277700000|2025-10-01 00:15:00|71297.6|71285.6|71297.4|71285.4|71299.9|71287.9|71296|71284|271
1759278000000|2025-10-01 00:20:00|71297.5|71285.5|71297.5|71285.5|71298.7|71286.7|71295.1|71283.1|359
1759278300000|2025-10-01 00:25:00|71297.4|71285.4|71299.5|71293.5|71303|71293.6|71296.9|71284.9|261
1759278600000|2025-10-01 00:30:00|71302.5|71290.5|71306.7|71294.7|71309|71298.7|71302.2|71290.2|300
1759278900000|2025-10-01 00:35:00|71306.3|71294.3|71309.5|71297.5|71310.5|71298.5|71306.2|71294.2|229
1759279200000|2025-10-01 00:40:00|71308.4|71302.4|71313.2|71301.2|71314.2|71303.1|71303.2|71291.2|201
1759279500000|2025-10-01 00:45:00|71313.3|71301.3|71306.3|71294.3|71314.5|71302.5|71306|71294|172
1759279800000|2025-10-01 00:50:00|71306.4|71294.4|71306.8|71294.8|71312.1|71300.1|71306|71294|241
1759280100000|2025-10-01 00:55:00|71307.3|71295.3|71309.9|71297.9|71312.6|71300.6|71307.3|71295.3|200
1759280400000|2025-10-01 01:00:00|71310|71298|71311.8|71299.8|71312.9|71300.9|71306.9|71294.9|232
1759280700000|2025-10-01 01:05:00|71311.7|71299.7|71309.9|71297.9|71312.4|71300.4|71309.6|71297.6|187
1759281000000|2025-10-01 01:10:00|71310|71298|71312.5|71300.5|71312.6|71300.6|71305.6|71293.6|145
1759281300000|2025-10-01 01:15:00|71312.6|71300.6|71311.6|71299.6|71312.6|71300.6|71309.6|71297.6|413
1759281600000|2025-10-01 01:20:00|71311.5|71299.5|71311|71299|71313.6|71303.4|71307.6|71298.3|175
1759281900000|2025-10-01 01:25:00|71310.9|71298.9|71310.1|71298.1|71312.3|71301.1|71305.9|71297|134
1759282200000|2025-10-01 01:30:00|71310.2|71298.2|71308.4|71302.4|71312.4|71302.6|71308|71297.1|209
1759282500000|2025-10-01 01:35:00|71308.3|71302.3|71301.3|71295.3|71309.2|71303.2|71301.3|71295.3|157
1759282800000|2025-10-01 01:40:00|71301.4|71295.4|71296.9|71290.9|71302.1|71296.1|71296.4|71290.4|155
1759283100000|2025-10-01 01:45:00|71296.8|71290.8|71304.8|71292.8|71305.3|71295.8|71296.8|71290.7|159
1759283400000|2025-10-01 01:50:00|71304.9|71292.9|71308.3|71302.3|71322.6|71310.6|71301.9|71292.7|292
1759283700000|2025-10-01 01:55:00|71308.2|71302.2|71302.8|71296.8|71308.2|71302.2|71299.6|71291.1|231
1759284000000|2025-10-01 02:00:00|71302.7|71296.7|71310.9|71298.9|71312.3|71303.1|71301.4|71292.6|226
1759284300000|2025-10-01 02:05:00|71311|71299|71309.9|71303.9|71311|71304.2|71303.8|71295.9|194
1759284600000|2025-10-01 02:10:00|71310|71304|71320.1|71308.1|71320.3|71308.3|71308.1|71300|156
1759284900000|2025-10-01 02:15:00|71320|71308|71323|71311|71323.5|71312.6|71314.7|71304.2|201
1759285200000|2025-10-01 02:20:00|71323.2|71311.2|71330|71318|71330.3|71320|71320.1|71310.4|154
1759285500000|2025-10-01 02:25:00|71330.3|71318.3|71342|71330|71342.6|71332.7|71322|71314.2|234
1759285800000|2025-10-01 02:30:00|71342.4|71330.4|71368.6|71356.6|71368.8|71356.8|71342.4|71330.4|342
1759286100000|2025-10-01 02:35:00|71368.5|71356.5|71367.2|71361.2|71378.9|71368.6|71360.9|71348.9|283
1759286400000|2025-10-01 02:40:00|71369.9|71357.9|71378.5|71372.5|71381.9|71374.7|71364.8|71356.9|199
1759286700000|2025-10-01 02:45:00|71376.3|71370.3|71371.5|71365.5|71381.4|71372.6|71371.4|71362.7|248
1759287000000|2025-10-01 02:50:00|71371.4|71365.4|71370.7|71364.7|71375.5|71367.5|71368.2|71358|199
1759287300000|2025-10-01 02:55:00|71370.6|71364.6|71362.9|71356.9|71380.3|71369.9|71362.6|71352.7|271
1759287600000|2025-10-01 03:00:00|71363|71357|71368.7|71362.7|71368.8|71362.8|71361|71352.8|159
1759287900000|2025-10-01 03:05:00|71368.6|71362.6|71363.4|71357.4|71370.9|71363.3|71362.3|71353.3|205
1759288200000|2025-10-01 03:10:00|71363.3|71357.3|71366.2|71354.2|71367.1|71358.3|71360.8|71352.8|171
1759288500000|2025-10-01 03:15:00|71366|71354|71364.8|71352.8|71366.7|71356.5|71353.4|71343.6|277
1759288800000|2025-10-01 03:20:00|71364.7|71352.7|71370.5|71358.5|71373.5|71364.8|71364.2|71352.7|227
1759289100000|2025-10-01 03:25:00|71370.6|71358.6|71369.7|71363.7|71375.5|71369.5|71369.7|71358.6|181
1759289400000|2025-10-01 03:30:00|71369.9|71363.9|71381.9|71369.9|71389.7|71380.1|71369.8|71363.8|290
1759289700000|2025-10-01 03:35:00|71381.8|71369.8|71387.6|71381.6|71391.1|71382.8|71377.9|71369.2|266
1759290000000|2025-10-01 03:40:00|71387.7|71381.7|71395.6|71389.6|71403|71393.8|71387.7|71381.7|225
1759290300000|2025-10-01 03:45:00|71395.8|71389.8|71386.8|71380.8|71399.3|71390.4|71385.7|71377.8|183
1759290600000|2025-10-01 03:50:00|71386.7|71380.7|71380.8|71368.8|71389.4|71383.4|71377.3|71368.8|186
1759290900000|2025-10-01 03:55:00|71380.9|71368.9|71379.8|71373.8|71383.3|71375.1|71378.5|71367|164
1759291200000|2025-10-01 04:00:00|71379.9|71373.9|71380.5|71374.5|71382.5|71374.6|71376.6|71370.1|172
1759291500000|2025-10-01 04:05:00|71380.6|71374.6|71384.7|71372.7|71384.7|71378.4|71378.1|71372.1|209
1759291800000|2025-10-01 04:10:00|71384.8|71372.8|71387.2|71381.2|71389.4|71381.2|71381.9|71372.8|199
1759292100000|2025-10-01 04:15:00|71387.1|71381.1|71382.5|71376.5|71387.2|71381.2|71381.9|71372.7|216
1759292400000|2025-10-01 04:20:00|71382.6|71376.6|71378.8|71372.8|71383.6|71377.6|71374.4|71368.4|205
1759292700000|2025-10-01 04:25:00|71379.1|71373.1|71377.6|71371.6|71379.6|71373.6|71377.4|71371.4|149
1759293000000|2025-10-01 04:30:00|71377.7|71371.7|71380.5|71368.5|71380.5|71371.9|71372.8|71365.4|220
1759293300000|2025-10-01 04:35:00|71380.4|71368.4|71380.7|71368.7|71380.8|71371.7|71374.6|71364.5|181
1759293600000|2025-10-01 04:40:00|71380.6|71368.6|71360.8|71348.8|71380.6|71368.6|71360.5|71348.5|335
1759293900000|2025-10-01 04:45:00|71360.7|71348.7|71359.2|71347.2|71365.2|71356.3|71355.8|71346.5|245
1759294200000|2025-10-01 04:50:00|71359.3|71347.3|71357.6|71345.6|71360.5|71349.9|71351.7|71339.7|240
1759294500000|2025-10-01 04:55:00|71357.7|71345.7|71343.6|71331.6|71357.8|71348|71340.6|71331.1|393
1759294800000|2025-10-01 05:00:00|71342.3|71330.3|71324.4|71318.4|71342.3|71330.3|71321.4|71310.9|488
1759295100000|2025-10-01 05:05:00|71324.5|71318.5|71335.5|71323.5|71336.8|71325.5|71321.1|71314.1|303
1759295400000|2025-10-01 05:10:00|71334.7|71322.7|71341.6|71329.6|71342.5|71330.5|71332.6|71320.6|315
1759295700000|2025-10-01 05:15:00|71341.5|71329.5|71331.8|71319.8|71341.5|71329.5|71327.8|71318.6|263
1759296000000|2025-10-01 05:20:00|71331.9|71319.9|71337|71325|71340.2|71331.5|71330.9|71318.9|272
1759296300000|2025-10-01 05:25:00|71337.1|71325.1|71334.3|71328.3|71341|71331.6|71332.6|71325.1|234
1759296600000|2025-10-01 05:30:00|71334.1|71328.1|71337.6|71331.6|71340.5|71331.7|71332.6|71326.6|280
1759296900000|2025-10-01 05:35:00|71337.5|71331.5|71342.3|71330.3|71343.6|71334.9|71334.6|71327.9|271
1759297200000|2025-10-01 05:40:00|71342.2|71330.2|71342|71336|71344.4|71336.1|71338.7|71329.9|107
1759297500000|2025-10-01 05:45:00|71342.1|71336.1|71346.9|71340.9|71350.4|71341.4|71342.1|71333.6|198
1759297800000|2025-10-01 05:50:00|71347|71341|71348.5|71342.5|71351|71342.5|71344|71335.6|225
1759298100000|2025-10-01 05:55:00|71348.4|71342.4|71348.9|71342.9|71352.5|71344|71346|71338.9|169
1759298400000|2025-10-01 06:00:00|71349.1|71343.1|71346.2|71340.2|71352|71346|71341.8|71335.8|306
1759298700000|2025-10-01 06:05:00|71345.9|71339.9|71339.4|71333.4|71346.6|71340.6|71338.6|71332.6|207
1759299000000|2025-10-01 06:10:00|71339.6|71333.6|71332.8|71326.8|71344|71336.4|71324.5|71315|307
1759299300000|2025-10-01 06:15:00|71333.2|71327.2|71329.9|71323.9|71339.6|71330.8|71329.9|71318.5|275
1759299600000|2025-10-01 06:20:00|71329.8|71323.8|71324|71318|71332.6|71323.8|71322.1|71316.1|267
1759299900000|2025-10-01 06:25:00|71324.1|71318.1|71324.4|71312.4|71325.8|71318.5|71320.6|71312.3|194
1759300200000|2025-10-01 06:30:00|71324.3|71312.3|71320.9|71314.9|71326.2|71320.2|71320|71311.9|241
1759300500000|2025-10-01 06:35:00|71321|71315|71324.5|71312.5|71327.5|71318.6|71315.6|71305.7|288
1759300800000|2025-10-01 06:40:00|71324.4|71312.4|71303.6|71291.6|71324.4|71313.6|71301.4|71290.6|409
1759301100000|2025-10-01 06:45:00|71303.7|71291.7|71299.3|71287.3|71309.1|71299.1|71299.3|71287.3|317
1759301400000|2025-10-01 06:50:00|71299.6|71287.6|71298.3|71286.3|71303.1|71294.3|71292.5|71284.2|309
1759301700000|2025-10-01 06:55:00|71297.3|71285.3|71285.7|71279.7|71300.1|71290.6|71284.7|71278.7|515
1759302000000|2025-10-01 07:00:00|71285.6|71279.6|71249.1|71243.1|71285.9|71279.6|71247.4|71236.9|597
1759302300000|2025-10-01 07:05:00|71249|71243|71260.5|71254.5|71266.3|71256.6|71248.2|71242.2|479
1759302600000|2025-10-01 07:10:00|71260.4|71254.4|71239.5|71233.5|71260.7|71254.4|71232.5|71224.4|394
1759302900000|2025-10-01 07:15:00|71239.6|71233.6|71235.9|71229.9|71247.6|71239|71231.2|71224|398
1759303200000|2025-10-01 07:20:00|71236.1|71230.1|71247|71235|71248.6|71237.5|71232.3|71226.3|385
1759303500000|2025-10-01 07:25:00|71247.2|71235.2|71261.2|71249.2|71263.2|71253.4|71241.8|71233.4|461
1759303800000|2025-10-01 07:30:00|71261.6|71249.6|71270.6|71264.6|71277.7|71265.7|71258|71248.4|500
1759304100000|2025-10-01 07:35:00|71271|71265|71262.4|71256.4|71277|71265.1|71260.8|71254.8|326
1759304400000|2025-10-01 07:40:00|71262.5|71256.5|71273.4|71267.4|71278.4|71272.4|71262.4|71256.4|380
1759304700000|2025-10-01 07:45:00|71273.5|71267.5|71268.1|71262.1|71273.7|71267.7|71266.3|71257.5|332
1759305000000|2025-10-01 07:50:00|71267.9|71261.9|71274.5|71268.5|71274.6|71268.6|71266.8|71260.8|322
1759305300000|2025-10-01 07:55:00|71274|71268|71268.9|71262.9|71274|71268|71265.1|71259.1|365
1759305600000|2025-10-01 08:00:00|71268.8|71262.8|71260.7|71254.7|71270.1|71264.1|71258.4|71249.9|338
1759305900000|2025-10-01 08:05:00|71260.4|71254.4|71246.8|71240.8|71262.7|71254.9|71245.8|71236.5|284
1759306200000|2025-10-01 08:10:00|71246.7|71240.7|71252.7|71246.7|71253.2|71246.7|71245.7|71236.5|352
1759306500000|2025-10-01 08:15:00|71252.6|71246.6|71245|71239|71253.3|71247.3|71243.3|71237.3|356
1759306800000|2025-10-01 08:20:00|71245.9|71239.9|71242.2|71236.2|71250.1|71244.1|71241.9|71235.8|257
1759307100000|2025-10-01 08:25:00|71241.9|71235.9|71250.2|71244.2|71253.6|71244.5|71239.9|71232|199
1759307400000|2025-10-01 08:30:00|71250.4|71244.4|71249.9|71243.9|71256.7|71250.7|71248.9|71241.3|202
1759307700000|2025-10-01 08:35:00|71249.6|71243.6|71244.5|71238.5|71253.1|71243.9|71239.9|71233.9|247
1759308000000|2025-10-01 08:40:00|71244.4|71238.4|71257|71251|71257.3|71251.3|71243.8|71237.8|178
1759308300000|2025-10-01 08:45:00|71257.3|71251.3|71259.1|71253.1|71263|71254.2|71254.6|71245.8|239
1759308600000|2025-10-01 08:50:00|71258.2|71252.2|71260.2|71254.2|71266.5|71260.5|71258.2|71252.2|178
1759308900000|2025-10-01 08:55:00|71259.5|71253.5|71265.8|71259.8|71265.9|71259.9|71259.5|71253.5|169
1759309200000|2025-10-01 09:00:00|71265.7|71259.7|71258.1|71252.1|71265.8|71259.7|71258|71252|227
1759309500000|2025-10-01 09:05:00|71258.2|71252.2|71246.7|71240.7|71263.7|71253.4|71246.1|71240.1|255
1759309800000|2025-10-01 09:10:00|71246.2|71240.2|71253.5|71247.5|71256.5|71248|71245.4|71238.3|210
1759310100000|2025-10-01 09:15:00|71253.7|71247.7|71267.1|71255.1|71268.2|71259.1|71253.7|71244.4|195
1759310400000|2025-10-01 09:20:00|71267|71255|71260.3|71254.3|71268.7|71258.4|71257.3|71250.6|257
1759310700000|2025-10-01 09:25:00|71260.2|71254.2|71260.4|71254.4|71263.6|71254.8|71257.3|71250.5|160
1759311000000|2025-10-01 09:30:00|71260.3|71254.3|71259|71253|71264.6|71256.6|71257.1|71249.5|172
1759311300000|2025-10-01 09:35:00|71259.1|71253.1|71262.3|71250.3|71264.4|71254.4|71252.8|71246.8|232
1759311600000|2025-10-01 09:40:00|71262.4|71250.4|71265.8|71253.8|71266.4|71257|71259.4|71249.2|205
1759311900000|2025-10-01 09:45:00|71265.9|71253.9|71266.1|71260.1|71267.5|71260.6|71260.9|71252|238
1759312200000|2025-10-01 09:50:00|71266.2|71260.2|71270|71264|71271.9|71265.9|71266.2|71260.2|198
1759312500000|2025-10-01 09:55:00|71269.7|71263.7|71268.7|71262.7|71273.8|71264.7|71266.8|71260.6|177
1759312800000|2025-10-01 10:00:00|71268.6|71262.6|71275.5|71263.5|71277.2|71268.6|71266.7|71258.4|288
1759313100000|2025-10-01 10:05:00|71275.4|71263.4|71277.8|71265.8|71278.5|71266.5|71269.9|71261|134
1759313400000|2025-10-01 10:10:00|71277.7|71265.7|71275.3|71263.3|71278.3|71268.3|71274.3|71262.8|163
1759313700000|2025-10-01 10:15:00|71275.2|71263.2|71286.3|71274.3|71286.3|71275.7|71274.2|71262.2|258
1759314000000|2025-10-01 10:20:00|71287.2|71275.2|71288.8|71276.8|71289.8|71283.8|71283.7|71274.4|263
1759314300000|2025-10-01 10:25:00|71289.1|71277.1|71294.6|71282.6|71294.6|71283.9|71285.5|71276.6|184
1759314600000|2025-10-01 10:30:00|71294.7|71282.7|71293.7|71281.7|71299.5|71287.5|71293.6|71281.6|225
1759314900000|2025-10-01 10:35:00|71293.6|71281.6|71283|71277|71294.3|71284|71282.6|71274.2|183
1759315200000|2025-10-01 10:40:00|71282.9|71276.9|71287.7|71275.7|71288.2|71277.6|71279.9|71271.6|218
1759315500000|2025-10-01 10:45:00|71287.6|71275.6|71283.5|71277.5|71287.6|71278|71282.8|71273.3|179
1759315800000|2025-10-01 10:50:00|71283.9|71277.9|71287.7|71281.7|71290.6|71281.8|71283.9|71277.9|213
1759316100000|2025-10-01 10:55:00|71287.8|71281.8|71289.1|71283.1|71295.4|71286.6|71287.7|71281|229
1759316400000|2025-10-01 11:00:00|71289|71283|71285.5|71279.5|71292.4|71283.4|71283.4|71275.8|164
1759316700000|2025-10-01 11:05:00|71285.4|71279.4|71285.6|71279.6|71288.2|71279.7|71283.4|71274.4|178
1759317000000|2025-10-01 11:10:00|71285.5|71279.5|71286.5|71280.5|71290|71281.8|71284.8|71277.8|148
1759317300000|2025-10-01 11:15:00|71286|71280|71283.3|71277.3|71287.6|71281.6|71281.9|71275.9|104
1759317600000|2025-10-01 11:20:00|71283.2|71277.2|71280.1|71274.1|71283.2|71277.2|71279.3|71270.8|138
1759317900000|2025-10-01 11:25:00|71280.2|71274.2|71278.3|71272.3|71280.8|71274.8|71276.5|71270.5|166
1759318200000|2025-10-01 11:30:00|71279|71273|71282.5|71276.5|71286.5|71278.1|71278.3|71272.3|141
1759318500000|2025-10-01 11:35:00|71282.1|71276.1|71279.4|71273.4|71282.1|71276.1|71279.2|71273.2|151
1759318800000|2025-10-01 11:40:00|71279.5|71273.5|71276.7|71270.7|71279.7|71273.7|71276.4|71270.4|160
1759319100000|2025-10-01 11:45:00|71276.8|71270.8|71279.3|71267.3|71280|71271.4|71274.9|71266|199
1759319400000|2025-10-01 11:50:00|71279.4|71267.4|71280.4|71268.4|71281.1|71274.1|71276.3|71267.3|156
1759319700000|2025-10-01 11:55:00|71280.5|71268.5|71277.8|71271.8|71281.4|71273.6|71277.2|71267.2|182
1759320000000|2025-10-01 12:00:00|71277.9|71271.9|71283.5|71271.5|71285|71273|71277.9|71267.9|202
1759320300000|2025-10-01 12:05:00|71283.6|71271.6|71291.4|71279.4|71292.3|71280.3|71283.6|71271.6|209
1759320600000|2025-10-01 12:10:00|71291.3|71279.3|71282.3|71270.3|71294.3|71282.3|71282.3|71270.3|183
1759320900000|2025-10-01 12:15:00|71282.7|71270.7|71245.3|71233.3|71288.4|71276.4|71235.1|71223.1|729
1759321200000|2025-10-01 12:20:00|71244.7|71232.7|71250|71238|71250.7|71238.7|71238.5|71226.5|679
1759321500000|2025-10-01 12:25:00|71250.2|71238.2|71243.7|71237.7|71252.7|71244.7|71241.7|71230.5|486
1759321800000|2025-10-01 12:30:00|71243.8|71237.8|71240.3|71228.3|71244.4|71237.8|71228.4|71220.9|606
1759322100000|2025-10-01 12:35:00|71240.4|71228.4|71241.3|71235.3|71247.1|71238.3|71236.1|71226.8|522
1759322400000|2025-10-01 12:40:00|71241.1|71235.1|71234.3|71228.3|71249.5|71240.2|71234|71228|498
1759322700000|2025-10-01 12:45:00|71234.2|71228.2|71235.5|71229.5|71238|71232|71231.7|71225.7|408
1759323000000|2025-10-01 12:50:00|71235.4|71229.4|71242.2|71236.2|71243.2|71237.2|71231.1|71225.1|338
1759323300000|2025-10-01 12:55:00|71242.3|71236.3|71243.3|71231.3|71249.2|71243.2|71237|71231|402
1759323600000|2025-10-01 13:00:00|71240.2|71234.2|71232.4|71226.4|71242.8|71236.8|71232.3|71226.3|406
1759323900000|2025-10-01 13:05:00|71232.3|71226.3|71226.2|71220.2|71233.8|71227.8|71225.3|71219.3|339
1759324200000|2025-10-01 13:10:00|71226.4|71220.4|71237.6|71231.6|71238.5|71232.5|71225.2|71219.2|407
1759324500000|2025-10-01 13:15:00|71237.9|71231.9|71244.3|71238.3|71249.9|71242.9|71237.9|71230|477
1759324800000|2025-10-01 13:20:00|71244.4|71238.4|71242.1|71236.1|71247.6|71241.3|71238.2|71232.2|428
1759325100000|2025-10-01 13:25:00|71242|71236|71243.8|71237.8|71247.3|71240.5|71241.1|71234.2|261
1759325400000|2025-10-01 13:30:00|71243.9|71237.9|71244.8|71238.8|71246.8|71240.8|71242.3|71236.3|342
1759325700000|2025-10-01 13:35:00|71244.7|71238.7|71244.9|71238.9|71250.9|71242.1|71243.7|71234.2|346
1759326000000|2025-10-01 13:40:00|71244.8|71238.8|71240.3|71228.3|71246|71239.1|71235.7|71227.2|241
1759326300000|2025-10-01 13:45:00|71240.4|71228.4|71239.3|71233.3|71242.6|71235.4|71234.7|71225.3|332
1759326600000|2025-10-01 13:50:00|71239.2|71233.2|71250.9|71244.9|71251.4|71245.4|71238.7|71232.7|270
1759326900000|2025-10-01 13:55:00|71251|71245|71253.7|71241.7|71253.7|71247.4|71248|71240.3|210
1759327200000|2025-10-01 14:00:00|71252.3|71240.3|71251.9|71245.9|71264.8|71256.5|71246|71232.4|506
1759327500000|2025-10-01 14:05:00|71251.8|71245.8|71257.1|71251.1|71257.9|71251.9|71248.9|71242.9|456
1759327800000|2025-10-01 14:10:00|71256.7|71250.7|71268.7|71262.7|71269.6|71262.8|71256.5|71250.5|394
1759328100000|2025-10-01 14:15:00|71268.8|71262.8|71265.2|71259.2|71273.2|71263.7|71263.6|71257.6|453
1759328400000|2025-10-01 14:20:00|71265.1|71259.1|71263|71257|71272.8|71263.2|71261.6|71255.6|394
1759328700000|2025-10-01 14:25:00|71263.2|71257.2|71262.5|71256.5|71266.5|71258.8|71259.5|71252.7|279
1759329000000|2025-10-01 14:30:00|71262.3|71256.3|71260.2|71254.2|71266.2|71259.4|71259.4|71250.6|343
1759329300000|2025-10-01 14:35:00|71260.3|71254.3|71257|71251|71261.2|71255.2|71256.4|71250.4|227
1759329600000|2025-10-01 14:40:00|71256.9|71250.9|71262.5|71250.5|71263.8|71256.4|71256.9|71250.5|298
1759329900000|2025-10-01 14:45:00|71262.7|71250.7|71274.6|71262.6|71293.5|71281.5|71254.8|71245.4|694
1759330200000|2025-10-01 14:50:00|71274.7|71262.7|71272.8|71266.8|71277.3|71271.1|71266.2|71258.1|556
1759330500000|2025-10-01 14:55:00|71272.6|71266.6|71272.4|71266.4|71280.2|71274.2|71270.6|71264.6|401
1759330800000|2025-10-01 15:00:00|71272.7|71266.7|71283.9|71277.9|71283.9|71277.9|71270.6|71264.6|401
1759331100000|2025-10-01 15:05:00|71284|71278|71280.1|71274.1|71288.5|71278.1|71277.8|71271.8|372
1759331400000|2025-10-01 15:10:00|71280.3|71274.3|71282.5|71276.5|71282.9|71276.9|71278.1|71272.1|296
1759331700000|2025-10-01 15:15:00|71282.4|71276.4|71297.7|71285.7|71301.2|71291.2|71281.6|71275.4|453
1759332000000|2025-10-01 15:20:00|71298|71286|71294.3|71288.3|71302.5|71292.3|71290.9|71281.9|361
1759332300000|2025-10-01 15:25:00|71294.4|71288.4|71292.9|71286.9|71294.9|71288.9|71289.8|71283.8|252
1759332600000|2025-10-01 15:30:00|71292.6|71286.6|71295|71289|71295.6|71289.6|71292.1|71286.1|232
1759332900000|2025-10-01 15:35:00|71294.9|71288.9|71294.1|71288.1|71295|71289|71289.8|71283.8|196
1759333200000|2025-10-01 15:40:00|71294|71288|71295.2|71289.2|71295.2|71289.2|71289.2|71283.2|240
1759333500000|2025-10-01 15:45:00|71295.1|71289.1|71295|71289|71296.1|71290.1|71293.2|71287.2|156
1759333800000|2025-10-01 15:50:00|71295.2|71289.2|71295.9|71289.9|71302.9|71290.9|71295.1|71286.1|188
1759334100000|2025-10-01 15:55:00|71295.8|71289.8|71299.5|71293.5|71301|71294.2|71295.8|71286.6|170
1759334400000|2025-10-01 16:00:00|71299.9|71293.9|71301.4|71295.4|71309.8|71302.3|71299.9|71293.9|334
1759334700000|2025-10-01 16:05:00|71301.5|71295.5|71299.1|71293.1|71302.6|71296.6|71297.1|71288.6|215
1759335000000|2025-10-01 16:10:00|71299|71293|71301.2|71295.2|71303.3|71295.5|71298.4|71290.7|245
1759335300000|2025-10-01 16:15:00|71301.3|71295.3|71302.5|71296.5|71310.4|71302.2|71297.8|71291.8|209
1759335600000|2025-10-01 16:20:00|71302.6|71296.6|71301.3|71295.3|71304.9|71297.6|71300.5|71292.7|185
1759335900000|2025-10-01 16:25:00|71301.2|71295.2|71301.6|71295.6|71301.6|71295.6|71299.7|71293.7|217
1759336200000|2025-10-01 16:30:00|71301.7|71295.7|71303.5|71297.5|71304.2|71298.2|71301.4|71295.4|261
1759336500000|2025-10-01 16:35:00|71303.4|71297.4|71307.9|71301.9|71308|71302|71303.3|71297.3|163
1759336800000|2025-10-01 16:40:00|71307.8|71301.8|71307.4|71301.4|71311.5|71302.7|71305.1|71299.1|224
1759337100000|2025-10-01 16:45:00|71307.5|71301.5|71302|71296|71309.2|71301.9|71301.8|71292.9|170
1759337400000|2025-10-01 16:50:00|71302.1|71296.1|71306.7|71300.7|71309|71301|71302|71294.3|192
1759337700000|2025-10-01 16:55:00|71306.8|71300.8|71298.5|71292.5|71309.9|71300.9|71297.7|71291.7|233
1759338000000|2025-10-01 17:00:00|71298.4|71292.4|71296.8|71284.8|71299.1|71293.1|71294.7|71284.5|250
1759338300000|2025-10-01 17:05:00|71296.9|71284.9|71296.8|71284.8|71297.7|71287.9|71293.2|71284.2|119
1759338600000|2025-10-01 17:10:00|71297.5|71285.5|71296.4|71284.4|71298.4|71288.7|71292.4|71283.6|201
1759338900000|2025-10-01 17:15:00|71296.3|71284.3|71292.9|71280.9|71296.5|71287.5|71289.4|71279.6|254
1759339200000|2025-10-01 17:20:00|71292.4|71280.4|71287.5|71275.5|71292.4|71280.4|71287.5|71275.5|237
1759339500000|2025-10-01 17:25:00|71287.7|71275.7|71286|71280|71289.4|71280.1|71284.8|71275.1|227
1759339800000|2025-10-01 17:30:00|71285.9|71279.9|71287|71281|71290.1|71282.6|71285.5|71277.8|228
1759340100000|2025-10-01 17:35:00|71286.7|71280.7|71288.3|71282.3|71292.1|71285.7|71286.1|71278.7|234
1759340400000|2025-10-01 17:40:00|71288.4|71282.4|71289.4|71283.4|71289.4|71283.4|71286|71280|271
1759340700000|2025-10-01 17:45:00|71289.3|71283.3|71287|71281|71292.5|71283.4|71286.6|71277.8|200
1759341000000|2025-10-01 17:50:00|71287.2|71281.2|71285.6|71279.6|71287.4|71281.4|71284.6|71278.6|240
1759341300000|2025-10-01 17:55:00|71287.1|71281.1|71286.2|71280.2|71287.6|71281.6|71285.4|71279.4|200
1759341600000|2025-10-01 18:00:00|71286.1|71280.1|71288|71282|71289.8|71283.8|71285.5|71279.5|258
1759341900000|2025-10-01 18:05:00|71288.2|71282.2|71286.5|71280.5|71289.9|71283.9|71286.5|71280.5|195
1759342200000|2025-10-01 18:10:00|71286.6|71280.6|71279.8|71273.8|71287.9|71281.9|71279.7|71273.7|144
1759342500000|2025-10-01 18:15:00|71279.9|71273.9|71271.2|71265.2|71280.6|71274.6|71271.1|71262.7|219
1759342800000|2025-10-01 18:20:00|71271.3|71265.3|71271.6|71265.6|71274.6|71268.6|71271.3|71265.3|168
1759343100000|2025-10-01 18:25:00|71271.8|71265.8|71270.4|71264.4|71272.5|71266.5|71270.1|71264.1|145
1759343400000|2025-10-01 18:30:00|71270.3|71264.3|71265.2|71259.2|71270.8|71264.8|71264.4|71258.4|203
1759343700000|2025-10-01 18:35:00|71265.1|71259.1|71266|71260|71266.9|71260.9|71264.2|71258.2|179
1759344000000|2025-10-01 18:40:00|71265.9|71259.9|71268.2|71262.2|71269.9|71263.9|71265.4|71259.4|283
1759344300000|2025-10-01 18:45:00|71268.3|71262.3|71267.5|71261.5|71269.4|71263.4|71266.3|71260.3|178
1759344600000|2025-10-01 18:50:00|71267.3|71261.3|71270.1|71264.1|71270.3|71264.3|71265.7|71259.7|208
1759344900000|2025-10-01 18:55:00|71270.2|71264.2|71270.4|71264.4|71271.3|71265.3|71268.9|71262.9|225
1759345200000|2025-10-01 19:00:00|71270.3|71264.3|71269.7|71263.7|71271.5|71265.5|71269.2|71263.2|213
1759345500000|2025-10-01 19:05:00|71269.6|71263.6|71274.8|71268.8|71278|71272|71269.6|71263.6|159
1759345800000|2025-10-01 19:10:00|71274.6|71268.6|71274.8|71268.8|71275.2|71269.2|71273.1|71267.1|106
1759346100000|2025-10-01 19:15:00|71274.7|71268.7|71275.2|71269.2|71276.3|71270.3|71274.6|71268.6|92
1759346400000|2025-10-01 19:20:00|71275.3|71269.3|71275.4|71269.4|71276.7|71270.7|71273.7|71267.7|152
1759346700000|2025-10-01 19:25:00|71275.2|71269.2|71274.5|71268.5|71275.6|71269.6|71274.4|71268.4|88
1759347000000|2025-10-01 19:30:00|71274.4|71268.4|71273.1|71267.1|71274.8|71268.8|71273.1|71267.1|90
1759347300000|2025-10-01 19:35:00|71273.3|71267.3|71273.5|71267.5|71273.5|71267.5|71271.8|71265.8|74
1759347600000|2025-10-01 19:40:00|71273.3|71267.3|71272.1|71266.1|71273.6|71267.6|71271.4|71265.4|78
1759347900000|2025-10-01 19:45:00|71272|71266|71271.4|71265.4|71272.3|71266.3|71271.4|71265.4|30
1759348200000|2025-10-01 19:50:00|71271.5|71265.5|71272.1|71266.1|71272.6|71266.6|71271.5|71265.5|49
1759348500000|2025-10-01 19:55:00|71272.2|71266.2|71274.7|71268.7|71274.7|71268.7|71271.9|71265.9|100
1759348800000|2025-10-01 20:00:00|71274.8|71268.8|71278.1|71272.1|71278.2|71272.2|71274.7|71268.7|56
1759349100000|2025-10-01 20:05:00|71278.2|71272.2|71282.2|71276.2|71282.2|71276.2|71278.2|71272.2|87
1759349400000|2025-10-01 20:10:00|71282.3|71276.3|71283|71277|71286.1|71277|71280|71271.2|44
1759349700000|2025-10-01 20:15:00|71283.1|71277.1|71283.4|71277.4|71284.1|71278.1|71283|71277|51
1759350000000|2025-10-01 20:20:00|71283.5|71277.5|71284|71278|71284.2|71278.2|71283.2|71277.2|44
1759350300000|2025-10-01 20:25:00|71284.1|71278.1|71285.2|71279.2|71285.4|71279.4|71283.6|71277.6|40
1759350600000|2025-10-01 20:30:00|71285.3|71279.3|71286.9|71274.9|71288.2|71279.7|71285.1|71274.5|57
1759350900000|2025-10-01 20:35:00|71286.8|71274.8|71286.7|71274.7|71287.3|71275.3|71286.7|71274.7|20
1759351200000|2025-10-01 20:40:00|71287.4|71275.4|71285.5|71273.5|71287.6|71275.6|71285.1|71273.1|38
1759351500000|2025-10-01 20:45:00|71285.4|71273.4|71284.5|71272.5|71287.5|71275.5|71284.1|71272.1|35
1759351800000|2025-10-01 20:50:00|71284.6|71272.6|71285.6|71273.6|71285.9|71273.9|71284.4|71272.4|227
1759352100000|2025-10-01 20:55:00|71285.9|71273.9|71311.2|71247.7|71311.2|71275.1|71284.1|71247.6|194
1759352400000|2025-10-01 21:00:00|71321|71245.1|71336.7|71223.3|71336.7|71245.7|71321|71223.3|8
1759352700000|2025-10-01 21:05:00|71337.5|71224.7|71339.5|71220.5|71350.4|71231.4|71337.5|71220.2|103
1759353000000|2025-10-01 21:10:00|71342.4|71223.4|71339.1|71229.5|71356.2|71237.2|71336|71217|510
1759353300000|2025-10-01 21:15:00|71339.5|71228.3|71350.4|71231.4|71360|71241.1|71335.5|71225.9|568
1759353600000|2025-10-01 21:20:00|71349|71230|71342.2|71236|71355.8|71249.2|71337.5|71229|297
1759353900000|2025-10-01 21:25:00|71342.3|71236.6|71347.7|71230.1|71352.9|71245.3|71335.3|71223.4|184
1759354200000|2025-10-01 21:30:00|71345|71227|71341.6|71237.8|71346.7|71239.9|71321.4|71221.4|369
1759354500000|2025-10-01 21:35:00|71339.8|71237.9|71320.3|71240.2|71343.7|71240.4|71320.3|71231.3|518
1759354800000|2025-10-01 21:40:00|71320.1|71240.5|71334.3|71238|71342.1|71244.9|71314.9|71234|292
1759355100000|2025-10-01 21:45:00|71333.9|71236.7|71335.4|71233.8|71341.2|71240.3|71329.9|71229.7|362
1759355400000|2025-10-01 21:50:00|71334.1|71233.3|71331.5|71235.7|71338.1|71235.7|71327.4|71226.9|266
1759355700000|2025-10-01 21:55:00|71331.8|71233.5|71331.1|71234.4|71337.7|71237|71325.5|71229.5|425
1759356000000|2025-10-01 22:00:00|71333.5|71235.7|71313.4|71245.8|71334.6|71251.7|71305.7|71234.2|381
1759356300000|2025-10-01 22:05:00|71313.3|71245.2|71312.4|71248.7|71321.2|71252.3|71302.8|71242.7|354
1759356600000|2025-10-01 22:10:00|71313|71248.5|71302.8|71248|71313.2|71250.5|71297.7|71237.5|322
1759356900000|2025-10-01 22:15:00|71303.8|71247.3|71305.6|71248.2|71307.4|71255.7|71293.7|71240.6|275
1759357200000|2025-10-01 22:20:00|71306.2|71255.4|71299.3|71250.7|71306.3|71260.9|71292.4|71244.4|254
1759357500000|2025-10-01 22:25:00|71299.7|71251.1|71302|71260|71303.3|71261.2|71295|71245.2|285
1759357800000|2025-10-01 22:30:00|71302.6|71260.8|71303.1|71258|71303.6|71261.9|71294.7|71247.8|256
1759358100000|2025-10-01 22:35:00|71303.2|71257.4|71300.1|71260.7|71304.2|71262.6|71295.2|71246.8|241
1759358400000|2025-10-01 22:40:00|71301.2|71262.5|71261.5|71249.5|71302.1|71262.5|71259.7|71233.1|304
1759358700000|2025-10-01 22:45:00|71261.7|71249.7|71261.3|71249.3|71270.7|71251.8|71259|71239.9|107
1759359000000|2025-10-01 22:50:00|71261.8|71249.8|71261.9|71249.9|71262.8|71250.8|71256.7|71244.7|190
1759359300000|2025-10-01 22:55:00|71260.5|71248.5|71263|71251|71263.4|71251.4|71260.3|71248.3|279
1759359600000|2025-10-01 23:00:00|71262.2|71250.2|71251.7|71239.7|71262.2|71250.2|71248.6|71236.6|238
1759359900000|2025-10-01 23:05:00|71251.8|71239.8|71260|71248|71261|71249|71250.9|71238.9|158
1759360200000|2025-10-01 23:10:00|71260.1|71248.1|71268.8|71256.8|71269.9|71257.9|71260.1|71248.1|269
1759360500000|2025-10-01 23:15:00|71269.4|71257.4|71270.7|71258.7|71271.4|71259.4|71268.5|71256.5|145
1759360800000|2025-10-01 23:20:00|71270.6|71258.6|71267.7|71255.7|71272|71260|71266.9|71254.9|203
1759361100000|2025-10-01 23:25:00|71267.4|71255.4|71267.1|71255.1|71272.1|71260.1|71266.1|71254.1|271
1759361400000|2025-10-01 23:30:00|71266.8|71254.8|71266.6|71254.6|71268.6|71256.6|71265.6|71253.6|193
1759361700000|2025-10-01 23:35:00|71266.4|71254.4|71268.3|71256.3|71270.3|71258.3|71265.8|71253.8|235
1759362000000|2025-10-01 23:40:00|71268.2|71256.2|71269.6|71257.6|71270|71258|71267.7|71255.7|204
1759362300000|2025-10-01 23:45:00|71269.5|71257.5|71269.4|71257.4|71269.9|71257.9|71267.7|71255.7|220
1759362600000|2025-10-01 23:50:00|71269.5|71257.5|71271.5|71259.5|71273.3|71261.3|71269.5|71257.5|425
1759362900000|2025-10-01 23:55:00|71271.6|71259.6|71274.3|71262.3|71274.9|71262.9|71271.3|71259.3|325
1759363200000|2025-10-02 00:00:00|71274.4|71262.4|71281|71269|71283.8|71271.8|71274|71262|265
1759363500000|2025-10-02 00:05:00|71281.1|71269.1|71294.4|71282.4|71296.1|71284.1|71280.3|71268.3|217
1759363800000|2025-10-02 00:10:00|71294.6|71282.6|71309.6|71297.6|71310.4|71298.4|71293.2|71281.2|210
1759364100000|2025-10-02 00:15:00|71309.7|71297.7|71300.5|71288.5|71312.5|71300.5|71300.1|71288.1|170
1759364400000|2025-10-02 00:20:00|71300.6|71288.6|71301.4|71289.4|71305.6|71293.6|71300.6|71288.6|127
1759364700000|2025-10-02 00:25:00|71301.5|71289.5|71308.5|71296.5|71311.5|71299.5|71301.4|71289.4|148
1759365000000|2025-10-02 00:30:00|71308.4|71296.4|71311.3|71299.3|71313.9|71301.9|71307.9|71295.9|187
1759365300000|2025-10-02 00:35:00|71311.2|71299.2|71310.7|71298.7|71313.9|71301.9|71309.8|71297.8|157
1759365600000|2025-10-02 00:40:00|71310.3|71298.3|71308.8|71296.8|71311.6|71301|71303|71295|161
1759365900000|2025-10-02 00:45:00|71308.9|71296.9|71307.6|71295.6|71310.6|71298.8|71303.4|71294.3|281
1759366200000|2025-10-02 00:50:00|71307.7|71295.7|71304.2|71292.2|71310.6|71301.3|71300|71291|242
1759366500000|2025-10-02 00:55:00|71304.5|71292.5|71300.3|71288.3|71304.5|71295.9|71296.1|71286.6|353
1759366800000|2025-10-02 01:00:00|71297.5|71291.5|71298|71292|71306.5|71298.8|71296.1|71290.1|291
1759367100000|2025-10-02 01:05:00|71297.8|71291.8|71301.1|71289.1|71306.4|71297.3|71295.8|71289.1|174
1759367400000|2025-10-02 01:10:00|71301.2|71289.2|71301.4|71289.4|71303.4|71293.7|71296.1|71289.1|177
1759367700000|2025-10-02 01:15:00|71301.5|71289.5|71300.1|71288.1|71304.8|71294.1|71298.4|71288|86
1759368000000|2025-10-02 01:20:00|71300|71288|71285.9|71279.9|71300.2|71291|71285.5|71279.5|139
1759368300000|2025-10-02 01:25:00|71285.8|71279.8|71290.2|71278.2|71290.3|71281.7|71278.4|71272.4|297
1759368600000|2025-10-02 01:30:00|71290.5|71278.5|71288|71282|71290.7|71283.6|71282.8|71276.3|276
1759368900000|2025-10-02 01:35:00|71287.8|71281.8|71261.2|71255.2|71288|71282|71261.2|71252.1|335
1759369200000|2025-10-02 01:40:00|71261.3|71255.3|71271.3|71265.3|71273.2|71267.2|71259.8|71253.8|240
1759369500000|2025-10-02 01:45:00|71271.2|71265.2|71265.8|71259.8|71271.9|71265.9|71264.3|71258.3|211
1759369800000|2025-10-02 01:50:00|71265.3|71259.3|71265.3|71259.3|71269.1|71260.8|71261.2|71255.2|258
1759370100000|2025-10-02 01:55:00|71265.2|71259.2|71260.6|71254.6|71266.1|71260.1|71257.6|71251.4|191
1759370400000|2025-10-02 02:00:00|71260.5|71254.5|71258.4|71252.4|71260.5|71254.5|71252.7|71242.6|264
1759370700000|2025-10-02 02:05:00|71258.6|71252.6|71262.2|71256.2|71265.3|71257.4|71258.2|71250.1|223
1759371000000|2025-10-02 02:10:00|71262.4|71256.4|71253|71247|71262.6|71256.6|71252.4|71246.4|166
1759371300000|2025-10-02 02:15:00|71253.2|71247.2|71263.5|71257.5|71266.4|71257.5|71252.7|71246.7|199
1759371600000|2025-10-02 02:20:00|71264.1|71258.1|71271.8|71265.8|71274.9|71266.8|71263.6|71257.6|206
1759371900000|2025-10-02 02:25:00|71271.9|71265.9|71270.6|71264.6|71279.5|71272.4|71270.2|71264.2|205
1759372200000|2025-10-02 02:30:00|71270.9|71264.9|71283.1|71271.1|71283.6|71273.2|71267.6|71261.6|196
1759372500000|2025-10-02 02:35:00|71282.9|71270.9|71280|71274|71285.8|71276.8|71279.9|71268.7|292
1759372800000|2025-10-02 02:40:00|71280.4|71274.4|71277.4|71271.4|71280.5|71274.5|71275.1|71269.1|184
1759373100000|2025-10-02 02:45:00|71277.5|71271.5|71277.4|71271.4|71282.3|71276.3|71276.6|71270.2|176
1759373400000|2025-10-02 02:50:00|71277.3|71271.3|71275.4|71269.4|71278.1|71272.1|71275.2|71269.2|174
1759373700000|2025-10-02 02:55:00|71275.3|71269.3|71277.3|71271.3|71279.6|71273.6|71273.6|71267.6|199
1759374000000|2025-10-02 03:00:00|71277.4|71271.4|71297.5|71291.5|71298.5|71292.5|71277.2|71271.2|267
1759374300000|2025-10-02 03:05:00|71297.6|71291.6|71299.6|71293.6|71304.6|71298.6|71297.5|71291.5|209
1759374600000|2025-10-02 03:10:00|71299.5|71293.5|71294.1|71288.1|71299.8|71293.8|71293.5|71287.5|135
1759374900000|2025-10-02 03:15:00|71294|71288|71301.3|71295.3|71301.5|71295.5|71294|71288|92
1759375200000|2025-10-02 03:20:00|71301.5|71295.5|71301.2|71295.2|71301.7|71295.7|71298.5|71292.5|106
1759375500000|2025-10-02 03:25:00|71301.3|71295.3|71312.2|71300.2|71312.4|71302.5|71301|71295|188
1759375800000|2025-10-02 03:30:00|71312.3|71300.3|71311.5|71305.5|71316.9|71307.8|71310.2|71300.3|153
1759376100000|2025-10-02 03:35:00|71311.6|71305.6|71320.7|71314.7|71326.1|71318.3|71311.4|71305.4|210
1759376400000|2025-10-02 03:40:00|71320.6|71314.6|71327.7|71321.7|71327.7|71321.7|71320.2|71314.2|172
1759376700000|2025-10-02 03:45:00|71327.5|71321.5|71321.2|71315.2|71327.8|71321.5|71318.5|71312.5|162
1759377000000|2025-10-02 03:50:00|71321.3|71315.3|71321.2|71315.2|71324.4|71318.4|71320.3|71314.3|130
1759377300000|2025-10-02 03:55:00|71321|71315|71324.2|71318.2|71324.5|71318.5|71320.8|71314.8|131
1759377600000|2025-10-02 04:00:00|71324.3|71318.3|71326.7|71320.7|71327.4|71321.4|71324.3|71318.3|85
1759377900000|2025-10-02 04:05:00|71326.6|71320.6|71324.2|71318.2|71330.5|71321.4|71323.6|71317.5|127
1759378200000|2025-10-02 04:10:00|71324.6|71318.6|71329.6|71323.6|71329.6|71323.6|71324.6|71318.6|95
1759378500000|2025-10-02 04:15:00|71330.5|71324.5|71329.6|71323.6|71334.7|71328.7|71328.7|71322.7|74
1759378800000|2025-10-02 04:20:00|71329.7|71323.7|71329.6|71323.6|71332.6|71326.6|71328.2|71322.2|93
1759379100000|2025-10-02 04:25:00|71329.5|71323.5|71328.6|71322.6|71329.5|71323.5|71326|71320|153
1759379400000|2025-10-02 04:30:00|71328.7|71322.7|71331.8|71325.8|71332.1|71326.1|71328.7|71322.7|96
1759379700000|2025-10-02 04:35:00|71331.7|71325.7|71328.3|71322.3|71331.7|71325.7|71326.8|71320.8|143
1759380000000|2025-10-02 04:40:00|71328.4|71322.4|71329.9|71323.9|71330|71324|71327.3|71321.3|107
1759380300000|2025-10-02 04:45:00|71330.1|71324.1|71330.3|71324.3|71331.8|71325.8|71329.1|71323.1|89
1759380600000|2025-10-02 04:50:00|71330.2|71324.2|71330.7|71324.7|71331.7|71325.7|71327.3|71321.3|87
1759380900000|2025-10-02 04:55:00|71330.6|71324.6|71327.3|71321.3|71331|71325|71325.5|71319.5|93
1759381200000|2025-10-02 05:00:00|71327.2|71321.2|71327.5|71321.5|71327.6|71321.6|71322.2|71316.2|214
1759381500000|2025-10-02 05:05:00|71328.6|71322.6|71321.6|71315.6|71332.3|71326.3|71321.1|71312.5|208
1759381800000|2025-10-02 05:10:00|71321.9|71315.9|71325.1|71319.1|71326|71320|71320.8|71314.8|180
1759382100000|2025-10-02 05:15:00|71324.9|71318.9|71326.4|71320.4|71327.6|71321.6|71324.1|71318.1|175
1759382400000|2025-10-02 05:20:00|71326.5|71320.5|71328.9|71322.9|71330.1|71324.1|71326.4|71320.4|101
1759382700000|2025-10-02 05:25:00|71328.8|71322.8|71327.6|71321.6|71329.9|71323.9|71325.7|71319.7|107
1759383000000|2025-10-02 05:30:00|71327.5|71321.5|71332|71320|71333.8|71323.7|71326.4|71316.5|161
1759383300000|2025-10-02 05:35:00|71332.1|71320.1|71328.8|71322.8|71332.2|71324.4|71327.3|71320.1|144
1759383600000|2025-10-02 05:40:00|71328.7|71322.7|71329.2|71323.2|71331.5|71325.5|71328.5|71322.5|125
1759383900000|2025-10-02 05:45:00|71329.3|71323.3|71326.3|71320.3|71329.3|71323.3|71326.1|71320.1|105
1759384200000|2025-10-02 05:50:00|71325.1|71319.1|71326.5|71320.5|71327.6|71321.6|71325.1|71319.1|92
1759384500000|2025-10-02 05:55:00|71326.4|71320.4|71323.9|71317.9|71326.6|71320.6|71318.8|71312.8|142
1759384800000|2025-10-02 06:00:00|71323.7|71317.7|71327.6|71321.6|71329|71322.6|71317.7|71311.7|346
1759385100000|2025-10-02 06:05:00|71327.5|71321.5|71319.3|71313.3|71332.3|71324.5|71319.2|71312.2|327
1759385400000|2025-10-02 06:10:00|71319.2|71313.2|71321.9|71309.9|71323|71314.5|71316.4|71307.1|247
1759385700000|2025-10-02 06:15:00|71322|71310|71322.2|71316.2|71322.8|71316.3|71316.9|71307.5|220
1759386000000|2025-10-02 06:20:00|71321.8|71315.8|71325.3|71319.3|71326.6|71320.6|71317.7|71311.7|234
1759386300000|2025-10-02 06:25:00|71325.6|71319.6|71323.2|71317.2|71325.6|71319.6|71319.1|71312.2|198
1759386600000|2025-10-02 06:30:00|71323.3|71317.3|71324.5|71318.5|71328.9|71320.7|71319.6|71313.6|255
1759386900000|2025-10-02 06:35:00|71324.6|71318.6|71330.4|71324.4|71336.1|71330.1|71319.8|71313.8|524
1759387200000|2025-10-02 06:40:00|71330.3|71324.3|71337.2|71331.2|71347.5|71341.5|71330.3|71324.3|360
1759387500000|2025-10-02 06:45:00|71337.3|71331.3|71338.3|71332.3|71343.4|71337.4|71331.9|71325.9|452
1759387800000|2025-10-02 06:50:00|71338.4|71332.4|71335.1|71329.1|71340.6|71334.6|71333.8|71327.8|266
1759388100000|2025-10-02 06:55:00|71335|71329|71335.3|71329.3|71339.6|71333.6|71334.3|71328.3|262
1759388400000|2025-10-02 07:00:00|71335.2|71329.2|71332.7|71326.7|71346.6|71340.6|71332.4|71324.4|415
1759388700000|2025-10-02 07:05:00|71332.3|71326.3|71329|71323|71337.5|71328.4|71322.4|71316.4|419
1759389000000|2025-10-02 07:10:00|71329.2|71323.2|71331.7|71325.7|71337.8|71331.8|71329.1|71323.1|325
1759389300000|2025-10-02 07:15:00|71331.6|71325.6|71332.3|71326.3|71335.8|71329.8|71329.9|71323.9|268
1759389600000|2025-10-02 07:20:00|71332.2|71326.2|71338.8|71332.8|71339.6|71333.6|71331.6|71325.6|307
1759389900000|2025-10-02 07:25:00|71338.7|71332.7|71333.2|71327.2|71339|71333|71332.9|71326.9|286
1759390200000|2025-10-02 07:30:00|71334.1|71328.1|71341.7|71335.7|71344.6|71338.6|71333.5|71327.5|337
1759390500000|2025-10-02 07:35:00|71341.6|71335.6|71339|71333|71343|71337|71335.9|71329.9|329
1759390800000|2025-10-02 07:40:00|71339.4|71333.4|71334.5|71328.5|71339.8|71333.8|71333.9|71325.1|296
1759391100000|2025-10-02 07:45:00|71334.4|71328.4|71325.8|71319.8|71335.3|71329.3|71324.6|71318.6|289
1759391400000|2025-10-02 07:50:00|71326.1|71320.1|71326.6|71320.6|71328|71322|71323.6|71317.6|311
1759391700000|2025-10-02 07:55:00|71326.8|71320.8|71331.9|71325.9|71333.1|71327.1|71326.8|71320.8|300
1759392000000|2025-10-02 08:00:00|71332|71326|71336.8|71330.8|71338.3|71332.3|71330.4|71323.7|323
1759392300000|2025-10-02 08:05:00|71337.9|71331.9|71336.5|71330.5|71340|71334|71332.1|71325.4|279
1759392600000|2025-10-02 08:10:00|71336.6|71330.6|71332.6|71326.6|71340|71334|71329.7|71320.9|285
1759392900000|2025-10-02 08:15:00|71332.5|71326.5|71327.2|71321.2|71332.7|71326.7|71320|71311.1|284
1759393200000|2025-10-02 08:20:00|71327.4|71321.4|71327.2|71315.2|71330.2|71322.5|71324.4|71312.6|239
1759393500000|2025-10-02 08:25:00|71327.5|71315.5|71321.6|71315.6|71327.5|71317.1|71319.2|71310.2|250
1759393800000|2025-10-02 08:30:00|71321.7|71315.7|71320|71308|71324.9|71316.2|71315.8|71306.5|266
1759394100000|2025-10-02 08:35:00|71320.5|71308.5|71310.1|71304.1|71320.6|71309.7|71307.1|71297.9|351
1759394400000|2025-10-02 08:40:00|71310.2|71304.2|71307.3|71301.3|71316.7|71307.9|71307|71301|251
1759394700000|2025-10-02 08:45:00|71307.4|71301.4|71298.3|71292.3|71309.7|71303.7|71298.2|71292.2|202
1759395000000|2025-10-02 08:50:00|71298.4|71292.4|71295.8|71289.8|71301.5|71295.5|71295.1|71289.1|211
1759395300000|2025-10-02 08:55:00|71295.9|71289.9|71295.2|71289.2|71296.8|71289.9|71289.1|71283.1|225
1759395600000|2025-10-02 09:00:00|71294.9|71288.9|71292.6|71286.6|71299|71291|71289.8|71283.8|193
1759395900000|2025-10-02 09:05:00|71292.7|71286.7|71296.3|71290.3|71298.8|71292.8|71290.9|71284.9|233
1759396200000|2025-10-02 09:10:00|71296.4|71290.4|71289.8|71283.8|71296.5|71290.5|71288.7|71279.7|249
1759396500000|2025-10-02 09:15:00|71290.5|71284.5|71287.5|71281.5|71292.8|71286.8|71285.3|71279.3|168
1759396800000|2025-10-02 09:20:00|71287.4|71281.4|71287.2|71281.2|71291.1|71285.1|71286.1|71280.1|210
1759397100000|2025-10-02 09:25:00|71287.3|71281.3|71291.2|71285.2|71291.9|71285.9|71286|71280|175
1759397400000|2025-10-02 09:30:00|71291.5|71285.5|71286.5|71280.5|71292.5|71286.5|71284.7|71278.7|144
1759397700000|2025-10-02 09:35:00|71286.4|71280.4|71287.9|71281.9|71289.7|71283.7|71285.9|71279.9|163
1759398000000|2025-10-02 09:40:00|71288.7|71282.7|71288.7|71282.7|71292.9|71286.9|71287.2|71281.2|185
1759398300000|2025-10-02 09:45:00|71288.3|71282.3|71292.6|71280.6|71294.7|71285.9|71286.8|71278.4|166
1759398600000|2025-10-02 09:50:00|71292.8|71280.8|71285.5|71279.5|71295.5|71285.5|71284.2|71278.2|214
1759398900000|2025-10-02 09:55:00|71285.7|71279.7|71288|71282|71288.2|71282.2|71285.7|71279.7|147
1759399200000|2025-10-02 10:00:00|71288.1|71282.1|71291.2|71285.2|71296.9|71287|71288.1|71281.9|198
1759399500000|2025-10-02 10:05:00|71291|71285|71287.9|71281.9|71291.6|71285.6|71287.7|71281.7|197
1759399800000|2025-10-02 10:10:00|71288|71282|71290.5|71278.5|71293.1|71283.7|71283.6|71276.6|156
1759400100000|2025-10-02 10:15:00|71290.4|71278.4|71291.2|71285.2|71295.5|71286.2|71287.1|71278.4|229
1759400400000|2025-10-02 10:20:00|71291.1|71285.1|71293.7|71287.7|71298.7|71288.7|71290|71281|188
1759400700000|2025-10-02 10:25:00|71293.3|71287.3|71293.4|71287.4|71299.8|71287.8|71293.1|71284.1|143
1759401000000|2025-10-02 10:30:00|71293.3|71287.3|71291.9|71285.9|71295.3|71287.3|71290.7|71281.8|168
1759401300000|2025-10-02 10:35:00|71292|71286|71299|71293|71299.6|71293.6|71291.3|71285.3|156
1759401600000|2025-10-02 10:40:00|71299.2|71293.2|71304|71298|71308.1|71298.6|71299|71289.7|189
1759401900000|2025-10-02 10:45:00|71303.9|71297.9|71299.4|71293.4|71304.8|71298.2|71299.1|71292|135
1759402200000|2025-10-02 10:50:00|71299.3|71293.3|71297.4|71291.4|71300.4|71294.4|71297.2|71291.2|205
1759402500000|2025-10-02 10:55:00|71297.3|71291.3|71298.5|71292.5|71299.6|71293.6|71296.9|71290.9|170
1759402800000|2025-10-02 11:00:00|71298.3|71292.3|71299.7|71293.7|71300.6|71294.6|71297.2|71291.2|140
1759403100000|2025-10-02 11:05:00|71299.6|71293.6|71302.7|71290.7|71303.4|71294.6|71296.5|71289.4|195
1759403400000|2025-10-02 11:10:00|71302.6|71290.6|71297.7|71291.7|71302.8|71293.8|71296.4|71287.7|172
1759403700000|2025-10-02 11:15:00|71297.6|71291.6|71300.7|71294.7|71304.2|71296.3|71297.6|71291|251
1759404000000|2025-10-02 11:20:00|71301|71295|71299.7|71293.7|71304.1|71295.5|71298.8|71292.1|192
1759404300000|2025-10-02 11:25:00|71299.5|71293.5|71308.5|71296.5|71308.9|71296.9|71299.4|71292|186
1759404600000|2025-10-02 11:30:00|71308.9|71296.9|71308.9|71302.9|71314.8|71305|71304.9|71296.9|241
1759404900000|2025-10-02 11:35:00|71308.8|71302.8|71301.3|71295.3|71309.7|71302.8|71300.5|71294.5|235
1759405200000|2025-10-02 11:40:00|71301.4|71295.4|71303.8|71297.8|71306.6|71300.6|71301.3|71295.3|191
1759405500000|2025-10-02 11:45:00|71303.7|71297.7|71315.6|71303.6|71316.6|71307|71303.5|71296.5|246
1759405800000|2025-10-02 11:50:00|71315.4|71303.4|71319.9|71307.9|71321.1|71312.3|71311.2|71303.4|277
1759406100000|2025-10-02 11:55:00|71319.4|71307.4|71318.6|71306.6|71321.8|71313|71313.6|71304.4|266
1759406400000|2025-10-02 12:00:00|71318.5|71306.5|71304|71298|71319.5|71307.5|71303.6|71297.6|271
1759406700000|2025-10-02 12:05:00|71303.9|71297.9|71307.3|71301.3|71308.9|71302.9|71303.6|71297.6|245
1759407000000|2025-10-02 12:10:00|71307.6|71301.6|71304.8|71298.8|71308.7|71302.7|71304.7|71298.7|213
1759407300000|2025-10-02 12:15:00|71305.1|71299.1|71314.8|71302.8|71314.9|71307.1|71304|71298|222
1759407600000|2025-10-02 12:20:00|71314.7|71302.7|71315.9|71309.9|71316|71310|71311.6|71302.5|244
1759407900000|2025-10-02 12:25:00|71316|71310|71312.8|71300.8|71326.3|71316.8|71312.4|71300.4|243
1759408200000|2025-10-02 12:30:00|71317|71305|71323.9|71317.9|71326.6|71318.1|71316.1|71304.1|246
1759408500000|2025-10-02 12:35:00|71323.8|71317.8|71325|71313|71325.5|71318.4|71317.1|71307.8|238
1759408800000|2025-10-02 12:40:00|71325.5|71313.5|71327.9|71321.9|71331.6|71325.6|71321.9|71312.5|359
1759409100000|2025-10-02 12:45:00|71327.8|71321.8|71329.6|71323.6|71330.6|71324.6|71325.6|71319.6|279
1759409400000|2025-10-02 12:50:00|71329.9|71323.9|71331.2|71325.2|71333.8|71326.2|71324.1|71316.5|324
1759409700000|2025-10-02 12:55:00|71331.7|71325.7|71334.4|71328.4|71341.7|71335.7|71331.7|71325.7|375
1759410000000|2025-10-02 13:00:00|71331.8|71325.8|71330.2|71324.2|71335.2|71329.2|71326.8|71320.8|362
1759410300000|2025-10-02 13:05:00|71329.7|71323.7|71335.3|71329.3|71337.5|71331.5|71329.5|71323.5|362
1759410600000|2025-10-02 13:10:00|71335.2|71329.2|71337.2|71331.2|71338|71332|71332.6|71326.6|236
1759410900000|2025-10-02 13:15:00|71337.3|71331.3|71333.6|71327.6|71344.2|71335.4|71333.1|71327.1|299
1759411200000|2025-10-02 13:20:00|71333.8|71327.8|71328.8|71322.8|71334.5|71328.5|71327.7|71321.7|250
1759411500000|2025-10-02 13:25:00|71328.7|71322.7|71319.5|71313.5|71330.8|71322.8|71318.8|71312.8|275
1759411800000|2025-10-02 13:30:00|71320.2|71314.2|71322.6|71316.6|71323.4|71317.4|71314.9|71306|379
1759412100000|2025-10-02 13:35:00|71322.7|71316.7|71338.7|71326.7|71339|71331.3|71322.5|71316.5|415
1759412400000|2025-10-02 13:40:00|71338.8|71326.8|71345.3|71333.3|71348|71336|71336.4|71326.8|418
1759412700000|2025-10-02 13:45:00|71345.4|71333.4|71347.5|71341.5|71348|71342|71335.4|71328.1|454
1759413000000|2025-10-02 13:50:00|71347.7|71341.7|71350.1|71344.1|71353.7|71347.7|71345.6|71339.6|418
1759413300000|2025-10-02 13:55:00|71350|71344|71354.1|71342.1|71354.1|71345.6|71349.1|71341.6|230
1759413600000|2025-10-02 14:00:00|71354.3|71342.3|71352.2|71346.2|71354.9|71346.5|71344.6|71338.6|327
1759413900000|2025-10-02 14:05:00|71352.1|71346.1|71348.4|71342.4|71352.6|71346.6|71347|71341|313
1759414200000|2025-10-02 14:10:00|71348.6|71342.6|71349.6|71343.6|71356.2|71350.2|71346.3|71340.3|323
1759414500000|2025-10-02 14:15:00|71349.5|71343.5|71343.1|71337.1|71352.3|71346.3|71342.5|71334.4|294
1759414800000|2025-10-02 14:20:00|71343.2|71337.2|71344.2|71338.2|71348.8|71342.8|71342.6|71336.6|328
1759415100000|2025-10-02 14:25:00|71343.9|71337.9|71335|71329|71345.7|71339.7|71334.4|71325.5|402
1759415400000|2025-10-02 14:30:00|71334.9|71328.9|71340.1|71334.1|71343.5|71334.3|71333.3|71324.2|319
1759415700000|2025-10-02 14:35:00|71340|71334|71347.3|71341.3|71348.1|71342.1|71339.3|71330.7|298
1759416000000|2025-10-02 14:40:00|71347.4|71341.4|71353.8|71347.8|71355.2|71347.9|71343.3|71337.3|291
1759416300000|2025-10-02 14:45:00|71353.7|71347.7|71354.7|71348.7|71359.7|71353.7|71351.8|71344|335
1759416600000|2025-10-02 14:50:00|71354.8|71348.8|71357.6|71351.6|71357.9|71351.9|71348.4|71342.4|391
1759416900000|2025-10-02 14:55:00|71357.9|71351.9|71359.5|71353.5|71359.9|71353.9|71352.9|71346.9|354
1759417200000|2025-10-02 15:00:00|71359.6|71353.6|71359.6|71353.6|71360.3|71354.3|71354.5|71348.5|358
1759417500000|2025-10-02 15:05:00|71359.5|71353.5|71356.9|71350.9|71361.5|71355.5|71355.1|71349.1|211
1759417800000|2025-10-02 15:10:00|71356.8|71350.8|71366|71360|71366.3|71360|71355|71349|241
1759418100000|2025-10-02 15:15:00|71365.9|71359.9|71369.2|71363.2|71374.1|71368.1|71365.9|71359.9|337
1759418400000|2025-10-02 15:20:00|71368.4|71362.4|71354.3|71348.3|71370.1|71364.1|71353.8|71347.8|322
1759418700000|2025-10-02 15:25:00|71354|71348|71353.3|71347.3|71357.6|71351.6|71348.3|71342.3|284
1759419000000|2025-10-02 15:30:00|71353.1|71347.1|71356.4|71350.4|71357.4|71351.4|71351.2|71345.2|336
1759419300000|2025-10-02 15:35:00|71356.3|71350.3|71359.6|71353.6|71362.3|71356.3|71353.2|71345.6|450
1759419600000|2025-10-02 15:40:00|71360.2|71354.2|71356|71350|71361.1|71355.1|71355|71349|290
1759419900000|2025-10-02 15:45:00|71355.9|71349.9|71358.8|71352.8|71362.2|71355.4|71355.6|71348.8|278
1759420200000|2025-10-02 15:50:00|71358.6|71352.6|71362.4|71356.4|71364.7|71358.7|71358.6|71352.6|282
1759420500000|2025-10-02 15:55:00|71362.3|71356.3|71356.6|71350.6|71362.7|71356.7|71356.2|71350.2|294
1759420800000|2025-10-02 16:00:00|71356.7|71350.7|71352.5|71346.5|71359.6|71353.6|71351.9|71343.1|229
1759421100000|2025-10-02 16:05:00|71352.4|71346.4|71345.4|71339.4|71355.8|71347.8|71344.3|71337.9|223
1759421400000|2025-10-02 16:10:00|71345.5|71339.5|71347|71341|71348.1|71342.1|71342.7|71334.7|218
1759421700000|2025-10-02 16:15:00|71347.1|71341.1|71342.5|71336.5|71347.1|71341.1|71341.2|71334.6|256
1759422000000|2025-10-02 16:20:00|71342.7|71336.7|71341.9|71335.9|71345.2|71338.2|71341.4|71332.7|244
1759422300000|2025-10-02 16:25:00|71341.3|71335.3|71339.3|71333.3|71341.8|71335.8|71338.6|71332.6|188
1759422600000|2025-10-02 16:30:00|71339.2|71333.2|71337.1|71331.1|71340.5|71333.7|71336.7|71328.1|165
1759422900000|2025-10-02 16:35:00|71337.2|71331.2|71336.8|71330.8|71339.6|71333.6|71336.8|71330.8|184
1759423200000|2025-10-02 16:40:00|71337|71331|71336.8|71330.8|71338.9|71332.9|71336.5|71330.5|162
1759423500000|2025-10-02 16:45:00|71336.7|71330.7|71336.4|71330.4|71338.4|71332.4|71335.3|71329.3|180
1759423800000|2025-10-02 16:50:00|71336.3|71330.3|71335.5|71329.5|71336.3|71330.3|71334.3|71328.3|146
1759424100000|2025-10-02 16:55:00|71335.2|71329.2|71331.4|71325.4|71335.2|71329.2|71330.4|71324.4|147
1759424400000|2025-10-02 17:00:00|71331.6|71325.6|71327.5|71321.5|71332.9|71326.9|71327.2|71321.2|207
1759424700000|2025-10-02 17:05:00|71327.3|71321.3|71325.1|71319.1|71329.2|71322.1|71323.9|71315.5|178
1759425000000|2025-10-02 17:10:00|71325|71319|71330.4|71324.4|71330.4|71324.4|71323.9|71317.9|160
1759425300000|2025-10-02 17:15:00|71330.1|71324.1|71326.2|71320.2|71330.1|71324.1|71326.1|71320.1|166
1759425600000|2025-10-02 17:20:00|71326.1|71320.1|71320.4|71314.4|71326.1|71320.1|71320.3|71312.2|88
1759425900000|2025-10-02 17:25:00|71323.5|71311.5|71326.2|71320.2|71327.1|71321.1|71320.5|71311.5|156
1759426200000|2025-10-02 17:30:00|71326.3|71320.3|71327.5|71321.5|71331.1|71325.1|71326.2|71320.2|193
1759426500000|2025-10-02 17:35:00|71327.4|71321.4|71330.1|71324.1|71331.1|71325.1|71326.5|71320.5|121
1759426800000|2025-10-02 17:40:00|71330.2|71324.2|71333.2|71327.2|71334.5|71327.9|71329.6|71321.4|104
1759427100000|2025-10-02 17:45:00|71333.3|71327.3|71331.3|71325.3|71333.5|71327.5|71330.5|71324.5|132
1759427400000|2025-10-02 17:50:00|71331.2|71325.2|71330.1|71324.1|71332.1|71326.1|71329.9|71323.9|111
1759427700000|2025-10-02 17:55:00|71330.2|71324.2|71331.5|71325.5|71332.9|71326.9|71330.1|71324.1|168
1759428000000|2025-10-02 18:00:00|71331.4|71325.4|71329.1|71323.1|71332.7|71326.7|71329.1|71323.1|197
1759428300000|2025-10-02 18:05:00|71329|71323|71329.9|71323.9|71331.5|71325.5|71329|71323|132
1759428600000|2025-10-02 18:10:00|71329.7|71323.7|71329.2|71323.2|71330.9|71324.9|71328.2|71322.2|118
1759428900000|2025-10-02 18:15:00|71329.3|71323.3|71328|71322|71330.1|71324.1|71327.1|71321.1|120
1759429200000|2025-10-02 18:20:00|71327.9|71321.9|71329.2|71323.2|71329.3|71323.3|71327.3|71321.3|109
1759429500000|2025-10-02 18:25:00|71329.3|71323.3|71327.7|71321.7|71330.2|71324.2|71327.4|71321.4|144
1759429800000|2025-10-02 18:30:00|71328.1|71322.1|71327.4|71321.4|71329.6|71323.6|71326.8|71320.8|102
1759430100000|2025-10-02 18:35:00|71327.6|71321.6|71326.6|71320.6|71328.2|71322.2|71326.5|71320.5|95
1759430400000|2025-10-02 18:40:00|71326.5|71320.5|71328.3|71322.3|71328.9|71322.9|71326.3|71320.3|101
1759430700000|2025-10-02 18:45:00|71328.2|71322.2|71328|71322|71328.6|71322.6|71327.2|71321.2|48
1759431000000|2025-10-02 18:50:00|71327.9|71321.9|71322.9|71316.9|71327.9|71321.9|71322.8|71316.8|93
1759431300000|2025-10-02 18:55:00|71323.2|71317.2|71323.4|71311.4|71324.5|71318.5|71320.1|71311.2|132
1759431600000|2025-10-02 19:00:00|71323.2|71311.2|71318.7|71306.7|71323.3|71312.2|71315.5|71306.7|150
1759431900000|2025-10-02 19:05:00|71318.6|71306.6|71309.8|71303.8|71319|71307.1|71308.9|71302.9|155
1759432200000|2025-10-02 19:10:00|71309.9|71303.9|71315.3|71309.3|71316|71310|71309.9|71303.9|141
1759432500000|2025-10-02 19:15:00|71315.5|71309.5|71315.5|71309.5|71316.1|71310.1|71314.4|71308.4|79
1759432800000|2025-10-02 19:20:00|71315.6|71309.6|71314.7|71308.7|71317.5|71310|71314.2|71305.4|71
1759433100000|2025-10-02 19:25:00|71314.6|71308.6|71315.1|71309.1|71315.4|71309.4|71314.1|71308.1|56
1759433400000|2025-10-02 19:30:00|71315.2|71309.2|71315.3|71309.3|71319.2|71310.4|71314.3|71307.1|72
1759433700000|2025-10-02 19:35:00|71315.4|71309.4|71315.5|71309.5|71315.5|71309.5|71314.1|71308.1|80
1759434000000|2025-10-02 19:40:00|71315.4|71309.4|71319.2|71313.2|71319.6|71313.6|71315.2|71309.2|90
1759434300000|2025-10-02 19:45:00|71319.3|71313.3|71321.2|71315.2|71321.5|71315.5|71319.3|71313.3|46
1759434600000|2025-10-02 19:50:00|71321.3|71315.3|71322.1|71316.1|71322.2|71316.2|71318.6|71312.6|87
1759434900000|2025-10-02 19:55:00|71321.9|71315.9|71321.1|71315.1|71323.3|71317.3|71320.8|71314.8|103
1759435200000|2025-10-02 20:00:00|71321.2|71315.2|71324.6|71312.6|71325.5|71317.1|71320.9|71312.3|97
1759435500000|2025-10-02 20:05:00|71324.7|71312.7|71320.6|71308.6|71324.7|71312.7|71320.2|71308.2|61
1759435800000|2025-10-02 20:10:00|71320.7|71308.7|71321.6|71309.6|71321.6|71309.6|71320.2|71308.2|99
1759436100000|2025-10-02 20:15:00|71321.5|71309.5|71325.7|71313.7|71325.7|71313.7|71321.5|71309.5|45
1759436400000|2025-10-02 20:20:00|71325.5|71313.5|71324.9|71312.9|71326|71314|71324.9|71312.9|38
1759436700000|2025-10-02 20:25:00|71325|71313|71324.4|71312.4|71325.3|71313.3|71324.2|71312.2|28
1759437000000|2025-10-02 20:30:00|71324.3|71312.3|71323.3|71311.3|71325.3|71313.3|71323.2|71311.2|36
1759437300000|2025-10-02 20:35:00|71323.4|71311.4|71324.1|71312.1|71324.1|71312.1|71323.2|71311.2|99
1759437600000|2025-10-02 20:40:00|71324|71312|71324.8|71312.8|71325.5|71313.5|71323.9|71311.9|111
1759437900000|2025-10-02 20:45:00|71324.3|71312.3|71325.5|71313.5|71326.5|71314.5|71322.8|71310.8|131
1759438200000|2025-10-02 20:50:00|71325.7|71313.7|71333.6|71321.6|71347.6|71328.6|71325.1|71313.1|74
1759438500000|2025-10-02 20:55:00|71335.5|71323.5|71376.2|71273.1|71376.2|71323.5|71332.9|71273.1|137
1759438800000|2025-10-02 21:00:00|71376.3|71273.3|71386.7|71267.7|71386.7|71273.7|71376.3|71267.7|17
1759439100000|2025-10-02 21:05:00|71387.5|71268.5|71388.8|71269.8|71390.1|71271.1|71383.7|71264.7|49
1759439400000|2025-10-02 21:10:00|71388.7|71269.7|71392.2|71273.2|71395.6|71283.7|71384.2|71265.2|147
1759439700000|2025-10-02 21:15:00|71392.3|71273.3|71388.1|71279.9|71392.5|71285.2|71378.1|71271|226
1759440000000|2025-10-02 21:20:00|71388.2|71279.8|71393.7|71302.9|71398.2|71309.2|71362.7|71271.6|324
1759440300000|2025-10-02 21:25:00|71393|71303|71396|71310.5|71397.7|71314.9|71383.8|71302.9|217
1759440600000|2025-10-02 21:30:00|71395.2|71310.2|71398.7|71302.5|71398.7|71323.8|71381.8|71286.5|238
1759440900000|2025-10-02 21:35:00|71398|71304.2|71380.3|71290.1|71398|71304.4|71378.7|71287.7|242
1759441200000|2025-10-02 21:40:00|71380.2|71290.7|71383.1|71287.7|71393.3|71300.2|71375.8|71287|260
1759441500000|2025-10-02 21:45:00|71382.7|71287.8|71380.7|71288.6|71383|71290.2|71380.3|71286.8|194
1759441800000|2025-10-02 21:50:00|71380.9|71288.5|71384.6|71289.4|71391.3|71297.4|71361.9|71274.2|233
1759442100000|2025-10-02 21:55:00|71385|71289.7|71383.1|71289.9|71385|71289.9|71381.9|71286.2|222
1759442400000|2025-10-02 22:00:00|71384.6|71287.1|71369.7|71308.1|71392.5|71337.1|71364.1|71272|374
1759442700000|2025-10-02 22:05:00|71369|71306.4|71357.5|71292.8|71370|71308.2|71348.3|71285.3|338
1759443000000|2025-10-02 22:10:00|71357.8|71292.7|71355|71291.2|71359.9|71294.6|71351.1|71289|317
1759443300000|2025-10-02 22:15:00|71356.5|71289.9|71351.5|71296.5|71361.5|71297.9|71334.5|71284|369
1759443600000|2025-10-02 22:20:00|71351.4|71296.6|71356|71296.2|71363.2|71302.6|71350.7|71286.9|468
1759443900000|2025-10-02 22:25:00|71354.9|71295.3|71356.7|71293.9|71364.4|71301.9|71352.5|71289.1|450
1759444200000|2025-10-02 22:30:00|71357.2|71294.1|71356.4|71299.7|71363.9|71300.7|71352.3|71290.3|344
1759444500000|2025-10-02 22:35:00|71356.2|71299.8|71361.7|71299.6|71361.7|71305.2|71354.3|71294.6|314
1759444800000|2025-10-02 22:40:00|71361.6|71299.5|71360.2|71298.5|71363.9|71307.2|71354.9|71290.3|304
1759445100000|2025-10-02 22:45:00|71360.3|71297.9|71355.1|71299.8|71362.2|71300.6|71347.2|71290.8|329
1759445400000|2025-10-02 22:50:00|71355.6|71300.3|71355.3|71303.5|71356.6|71303.5|71352.9|71298.4|168
1759445700000|2025-10-02 22:55:00|71355.2|71303.3|71363.2|71330.2|71368.8|71339.9|71347.7|71298.1|228
1759446000000|2025-10-02 23:00:00|71363.1|71330.3|71348.9|71311|71363.5|71344|71337.5|71307.9|157
1759446300000|2025-10-02 23:05:00|71348.7|71311.2|71350|71308.8|71351|71311.2|71347.8|71307.7|280
1759446600000|2025-10-02 23:10:00|71349.9|71309|71345.7|71306.2|71351.3|71312.7|71343.1|71304.5|263
1759446900000|2025-10-02 23:15:00|71346|71306.5|71343.4|71305.2|71346.2|71307.9|71343.1|71303.3|149
1759447200000|2025-10-02 23:20:00|71343.2|71305.4|71342|71307.5|71344.5|71307.9|71341|71304.7|164
1759447500000|2025-10-02 23:25:00|71343.2|71306.2|71353.9|71304.5|71353.9|71308.4|71340.9|71301.7|266
1759447800000|2025-10-02 23:30:00|71354.9|71304.3|71349.7|71303.4|71360.9|71307.1|71347|71290|322
1759448100000|2025-10-02 23:35:00|71349.6|71304.9|71343|71303.7|71350|71305.8|71343|71302.8|227
1759448400000|2025-10-02 23:40:00|71343.1|71303.8|71343.9|71303.4|71344.4|71304.7|71342.4|71301.9|155
1759448700000|2025-10-02 23:45:00|71344.1|71303.5|71325.9|71313.9|71344.1|71315.1|71325.4|71302.2|79
1759449000000|2025-10-02 23:50:00|71326|71314|71327.8|71315.8|71328.9|71316.9|71326|71314|57
1759449300000|2025-10-02 23:55:00|71327.9|71315.9|71328.5|71316.5|71328.6|71316.6|71325.6|71313.6|38
1759449600000|2025-10-03 00:00:00|71329.4|71317.4|71341.7|71329.7|71343.4|71331.4|71328.4|71316.4|366
1759449900000|2025-10-03 00:05:00|71341.8|71329.8|71342.3|71330.3|71346.3|71334.3|71340.3|71328.3|244
1759450200000|2025-10-03 00:10:00|71342.4|71330.4|71342.7|71330.7|71343.3|71331.3|71339.3|71327.3|206
1759450500000|2025-10-03 00:15:00|71342.6|71330.6|71346.1|71334.1|71347.9|71335.9|71341|71329|295
1759450800000|2025-10-03 00:20:00|71346.5|71334.5|71346.2|71334.2|71348|71336|71344.7|71332.7|224
1759451100000|2025-10-03 00:25:00|71346.3|71334.3|71346.6|71334.6|71348.3|71336.3|71344.7|71332.7|156
1759451400000|2025-10-03 00:30:00|71346.5|71334.5|71346.9|71334.9|71348.5|71336.5|71344.6|71332.6|210
1759451700000|2025-10-03 00:35:00|71346.7|71334.7|71348.3|71336.3|71351.3|71339.3|71346.4|71334.4|162
1759452000000|2025-10-03 00:40:00|71348.4|71336.4|71348.8|71336.8|71349.5|71340.6|71345.5|71333.5|149
1759452300000|2025-10-03 00:45:00|71348.7|71336.7|71347|71335|71348.8|71336.8|71346.8|71334.8|262
1759452600000|2025-10-03 00:50:00|71347.1|71335.1|71346.2|71334.2|71348.7|71339.9|71343.9|71333.1|232
1759452900000|2025-10-03 00:55:00|71346.4|71334.4|71349.9|71337.9|71350.7|71342.1|71346|71334|173
1759453200000|2025-10-03 01:00:00|71349.6|71337.6|71344.8|71338.8|71349.7|71340.2|71341.1|71332.2|171
1759453500000|2025-10-03 01:05:00|71344.6|71338.6|71347.2|71335.2|71353.2|71344.1|71335.3|71328.8|388
1759453800000|2025-10-03 01:10:00|71347.3|71335.3|71350.3|71344.3|71356.3|71347.6|71346.5|71335.3|208
1759454100000|2025-10-03 01:15:00|71350.2|71344.2|71353.5|71347.5|71363|71353.6|71348.5|71342.5|179
1759454400000|2025-10-03 01:20:00|71353.6|71347.6|71358.4|71352.4|71363.1|71356.2|71353.1|71345.5|220
1759454700000|2025-10-03 01:25:00|71359.8|71353.8|71365.4|71353.4|71369.2|71359.2|71356.5|71350.5|278
1759455000000|2025-10-03 01:30:00|71365.6|71353.6|71367.5|71361.5|71373.7|71365.2|71362.6|71353|300
1759455300000|2025-10-03 01:35:00|71367.4|71361.4|71370.3|71364.3|71371.8|71364.5|71365.5|71359.3|259
1759455600000|2025-10-03 01:40:00|71371.1|71365.1|71368.7|71362.7|71371.8|71365.8|71365.2|71359.2|304
1759455900000|2025-10-03 01:45:00|71368.6|71362.6|71353|71341|71371.1|71365.1|71353|71341|309
1759456200000|2025-10-03 01:50:00|71353.2|71341.2|71353.5|71347.5|71356.6|71347.6|71349.9|71338.7|269
1759456500000|2025-10-03 01:55:00|71354|71348|71350.4|71344.4|71355.2|71349.2|71347.7|71341.1|246
1759456800000|2025-10-03 02:00:00|71350.3|71344.3|71360.5|71354.5|71360.5|71354.5|71349.7|71343.7|213
1759457100000|2025-10-03 02:05:00|71360.4|71354.4|71361.2|71355.2|71362.2|71356.2|71359.8|71353.8|168
1759457400000|2025-10-03 02:10:00|71361.1|71355.1|71362.1|71356.1|71365.6|71359.6|71360.9|71354.9|103
1759457700000|2025-10-03 02:15:00|71362.2|71356.2|71360.3|71354.3|71366.1|71358|71360.2|71353.9|172
1759458000000|2025-10-03 02:20:00|71360.1|71354.1|71366.8|71360.8|71371.5|71360.8|71358|71352|215
1759458300000|2025-10-03 02:25:00|71366.7|71360.7|71363.1|71357.1|71370.4|71360.7|71362.5|71354.6|170
1759458600000|2025-10-03 02:30:00|71363|71357|71370.2|71364.2|71375.4|71369.4|71362.2|71353|204
1759458900000|2025-10-03 02:35:00|71370.1|71364.1|71371.6|71365.6|71375.6|71369.6|71369.2|71363.2|184
1759459200000|2025-10-03 02:40:00|71372.6|71366.6|71369.7|71363.7|71376.9|71366.9|71369.7|71360.8|174
1759459500000|2025-10-03 02:45:00|71369.8|71363.8|71379.2|71367.2|71379.2|71370.6|71369.3|71360.3|149
1759459800000|2025-10-03 02:50:00|71379.3|71367.3|71378.1|71372.1|71384.8|71375.5|71375.8|71367.3|181
1759460100000|2025-10-03 02:55:00|71378|71372|71373.5|71367.5|71378|71372|71372.3|71366.3|239
1759460400000|2025-10-03 03:00:00|71374.3|71368.3|71376.1|71370.1|71377|71371|71373.1|71367.1|153
1759460700000|2025-10-03 03:05:00|71376|71370|71385.9|71379.9|71387.9|71380.4|71376|71370|199
1759461000000|2025-10-03 03:10:00|71386|71380|71385.5|71379.5|71390.9|71384.3|71384.4|71377.1|190
1759461300000|2025-10-03 03:15:00|71385.6|71379.6|71383.2|71377.2|71386|71380|71382.3|71376.3|147
1759461600000|2025-10-03 03:20:00|71383.3|71377.3|71384.8|71378.8|71387.5|71380.4|71381.5|71374.9|182
1759461900000|2025-10-03 03:25:00|71384.7|71378.7|71385.3|71379.3|71385.4|71379.4|71381.7|71375.7|158
1759462200000|2025-10-03 03:30:00|71385.4|71379.4|71383.6|71377.6|71387.2|71380.7|71381.9|71374.3|161
1759462500000|2025-10-03 03:35:00|71383.2|71377.2|71380.7|71374.7|71384.8|71378.8|71380|71374|111
1759462800000|2025-10-03 03:40:00|71380.9|71374.9|71379.3|71373.3|71381.4|71375.4|71377.8|71371.8|123
1759463100000|2025-10-03 03:45:00|71379.4|71373.4|71377.8|71371.8|71379.9|71373.9|71377|71371|101
1759463400000|2025-10-03 03:50:00|71377.7|71371.7|71377.4|71371.4|71378.1|71372.1|71376.1|71370.1|108
1759463700000|2025-10-03 03:55:00|71377.3|71371.3|71372.9|71366.9|71377.4|71371.4|71372.6|71366.6|178
1759464000000|2025-10-03 04:00:00|71372.7|71366.7|71369.4|71363.4|71372.9|71366.9|71369.3|71363.3|129
1759464300000|2025-10-03 04:05:00|71369.3|71363.3|71367.7|71361.7|71370.3|71364.3|71365.2|71359.2|155
1759464600000|2025-10-03 04:10:00|71367.6|71361.6|71370.5|71364.5|71370.5|71364.5|71367.2|71361.2|100
1759464900000|2025-10-03 04:15:00|71370.9|71364.9|71377.8|71365.8|71378.2|71368.2|71370.9|71364.8|76
1759465200000|2025-10-03 04:20:00|71377.9|71365.9|71379.8|71367.8|71380.1|71369.1|71373.4|71364.4|67
1759465500000|2025-10-03 04:25:00|71379.7|71367.7|71378.4|71366.4|71379.7|71367.7|71377.9|71365.9|82
1759465800000|2025-10-03 04:30:00|71378.5|71366.5|71380.2|71374.2|71382.7|71374.3|71378.1|71366.5|109
1759466100000|2025-10-03 04:35:00|71379.9|71373.9|71378.1|71372.1|71382.9|71374.5|71377.8|71368.8|150
1759466400000|2025-10-03 04:40:00|71377.9|71371.9|71375.5|71369.5|71380|71374|71375.3|71369.3|125
1759466700000|2025-10-03 04:45:00|71375.3|71369.3|71376.1|71370.1|71379.9|71371.1|71375.3|71367.4|135
1759467000000|2025-10-03 04:50:00|71376.2|71370.2|71380.6|71368.6|71380.8|71373|71376|71367.7|146
1759467300000|2025-10-03 04:55:00|71380.3|71368.3|71378.5|71372.5|71380.4|71372.7|71375.5|71367.2|181
1759467600000|2025-10-03 05:00:00|71378.3|71372.3|71381.8|71375.8|71383.1|71377.1|71377.9|71371.9|264
1759467900000|2025-10-03 05:05:00|71381.6|71375.6|71375.6|71369.6|71382.8|71376.8|71373.5|71365.7|193
1759468200000|2025-10-03 05:10:00|71375.7|71369.7|71379.4|71367.4|71381.6|71372.2|71373.2|71365.2|189
1759468500000|2025-10-03 05:15:00|71379.3|71367.3|71372|71366|71380.9|71371.3|71371|71365|263
1759468800000|2025-10-03 05:20:00|71372.1|71366.1|71373.6|71367.6|71378.6|71370.5|71371.8|71364.3|213
1759469100000|2025-10-03 05:25:00|71373.8|71367.8|71375.3|71369.3|71378.3|71370.1|71372.2|71364|149
1759469400000|2025-10-03 05:30:00|71375.2|71369.2|71373.5|71367.5|71378.4|71370.2|71372.9|71364.6|169
1759469700000|2025-10-03 05:35:00|71373.9|71367.9|71370.9|71364.9|71378.9|71369.1|71368.2|71361.4|160
1759470000000|2025-10-03 05:40:00|71370.7|71364.7|71376.4|71370.4|71379.2|71370.4|71370.7|71364.7|186
1759470300000|2025-10-03 05:45:00|71376.3|71370.3|71381|71375|71386.2|71377.9|71376.2|71368.2|220
1759470600000|2025-10-03 05:50:00|71380.9|71374.9|71379.6|71373.6|71386.5|71377.8|71378.4|71369.5|194
1759470900000|2025-10-03 05:55:00|71379.7|71373.7|71387.5|71381.5|71391.7|71382.8|71379.7|71373.7|238
1759471200000|2025-10-03 06:00:00|71386.9|71380.9|71389.3|71383.3|71398|71389.7|71386.2|71377.7|228
1759471500000|2025-10-03 06:05:00|71389.4|71383.4|71383.4|71377.4|71396.7|71387.8|71381.8|71372.7|257
1759471800000|2025-10-03 06:10:00|71384.1|71378.1|71379|71373|71384.8|71378.8|71375.6|71369.1|229
1759472100000|2025-10-03 06:15:00|71379.1|71373.1|71367.8|71361.8|71381.5|71373.2|71365.1|71359.1|266
1759472400000|2025-10-03 06:20:00|71367.9|71361.9|71366.8|71360.8|71368.9|71362.9|71361.9|71355.9|257
1759472700000|2025-10-03 06:25:00|71366.6|71360.6|71366|71360|71369.1|71363.1|71365.3|71359.3|163
1759473000000|2025-10-03 06:30:00|71365.9|71359.9|71357.9|71351.9|71365.9|71359.9|71354|71342.4|254
1759473300000|2025-10-03 06:35:00|71358.8|71352.8|71356.6|71350.6|71359.9|71353|71353.4|71344.6|276
1759473600000|2025-10-03 06:40:00|71357.3|71351.3|71360.2|71354.2|71361.1|71355.1|71352|71346|209
1759473900000|2025-10-03 06:45:00|71360.1|71354.1|71363.1|71357.1|71365.5|71358.4|71359.4|71350.5|252
1759474200000|2025-10-03 06:50:00|71362.9|71356.9|71361.1|71355.1|71364|71358|71359.9|71351|224
1759474500000|2025-10-03 06:55:00|71360.8|71354.8|71360.6|71354.6|71365.4|71359.4|71360.6|71354.6|250
1759474800000|2025-10-03 07:00:00|71360.5|71354.5|71358.9|71352.9|71360.5|71354.5|71354.8|71348.8|226
1759475100000|2025-10-03 07:05:00|71359|71353|71366.5|71354.5|71366.6|71354.6|71356.8|71347.6|257
1759475400000|2025-10-03 07:10:00|71366.6|71354.6|71366.3|71354.3|71366.8|71357.8|71359.7|71350.9|170
1759475700000|2025-10-03 07:15:00|71366.2|71354.2|71368|71362|71373.1|71364.6|71364.5|71352.5|253
1759476000000|2025-10-03 07:20:00|71368.1|71362.1|71358.2|71352.2|71368.4|71362.4|71358.2|71352.2|220
1759476300000|2025-10-03 07:25:00|71358.3|71352.3|71355.7|71349.7|71358.5|71352.5|71354.9|71348.9|149
1759476600000|2025-10-03 07:30:00|71355.6|71349.6|71348.9|71342.9|71355.7|71349.7|71348.3|71342.3|152
1759476900000|2025-10-03 07:35:00|71349.2|71343.2|71344.6|71338.6|71350.6|71344.6|71344.5|71338.5|220
1759477200000|2025-10-03 07:40:00|71344.9|71338.9|71345.3|71339.3|71346.7|71340.7|71341.1|71335.1|241
1759477500000|2025-10-03 07:45:00|71345.2|71339.2|71353.9|71341.9|71358.8|71346.8|71343.3|71337.3|283
1759477800000|2025-10-03 07:50:00|71353.7|71341.7|71351|71345|71355.7|71346.2|71348.2|71339.3|312
1759478100000|2025-10-03 07:55:00|71351.1|71345.1|71353.4|71341.4|71356.9|71347.5|71350.1|71341.2|277
1759478400000|2025-10-03 08:00:00|71353.3|71341.3|71346.7|71334.7|71355.3|71343.3|71342.2|71334|325
1759478700000|2025-10-03 08:05:00|71346.8|71334.8|71342|71336|71346.8|71337.2|71334.3|71326.5|276
1759479000000|2025-10-03 08:10:00|71341.9|71335.9|71341.8|71335.8|71343|71337|71335.3|71328.6|233
1759479300000|2025-10-03 08:15:00|71341.9|71335.9|71339.3|71333.3|71341.9|71335.9|71335.8|71328.4|246
1759479600000|2025-10-03 08:20:00|71339.4|71333.4|71338|71332|71343.9|71337.9|71337.6|71331.6|238
1759479900000|2025-10-03 08:25:00|71337.9|71331.9|71343.6|71337.6|71343.7|71337.7|71336.3|71330.3|151
1759480200000|2025-10-03 08:30:00|71343.7|71337.7|71341.4|71335.4|71345.2|71339.2|71339.4|71333.4|186
1759480500000|2025-10-03 08:35:00|71341.5|71335.5|71339.4|71333.4|71343.8|71337.8|71337|71331|187
1759480800000|2025-10-03 08:40:00|71339.1|71333.1|71339.8|71327.8|71341.6|71333.8|71336.8|71327.8|216
1759481100000|2025-10-03 08:45:00|71339.9|71327.9|71339.7|71333.7|71344.4|71335.1|71336.8|71327.9|213
1759481400000|2025-10-03 08:50:00|71340.2|71334.2|71339.4|71327.4|71344.4|71334.7|71334.8|71326.3|202
1759481700000|2025-10-03 08:55:00|71339.3|71327.3|71338.4|71332.4|71339.5|71332.5|71331.4|71323.3|265
1759482000000|2025-10-03 09:00:00|71338.5|71332.5|71347.8|71341.8|71348.7|71342.7|71337.5|71331.5|229
1759482300000|2025-10-03 09:05:00|71348.8|71342.8|71349.2|71337.2|71350.9|71342.8|71346|71336.7|216
1759482600000|2025-10-03 09:10:00|71349|71337|71352.1|71346.1|71355.5|71349.2|71345.9|71336.2|210
1759482900000|2025-10-03 09:15:00|71352|71346|71351.9|71345.9|71354.8|71348.8|71351.2|71345.2|169
1759483200000|2025-10-03 09:20:00|71351.8|71345.8|71347|71341|71352.6|71346.6|71346.1|71340.1|139
1759483500000|2025-10-03 09:25:00|71346.8|71340.8|71345|71339|71349.2|71341.4|71344.7|71336.5|138
1759483800000|2025-10-03 09:30:00|71344.9|71338.9|71341|71335|71348.2|71339.8|71340.8|71334.1|199
1759484100000|2025-10-03 09:35:00|71340.9|71334.9|71337.9|71331.9|71342.9|71336.7|71337.5|71330|170
1759484400000|2025-10-03 09:40:00|71337.7|71331.7|71327|71321|71338|71332|71323.7|71317.7|203
1759484700000|2025-10-03 09:45:00|71326.9|71320.9|71327.3|71321.3|71330.2|71324.2|71326.9|71320.9|140
1759485000000|2025-10-03 09:50:00|71327.4|71321.4|71329|71323|71329.3|71323.3|71326.1|71320.1|120
1759485300000|2025-10-03 09:55:00|71329.3|71323.3|71328|71322|71334.5|71328.5|71326.6|71320.6|135
1759485600000|2025-10-03 10:00:00|71328.1|71322.1|71335.5|71329.5|71336.4|71330.2|71325.5|71319.5|169
1759485900000|2025-10-03 10:05:00|71335.1|71329.1|71339.3|71333.3|71343.4|71333.7|71335.1|71328.9|183
1759486200000|2025-10-03 10:10:00|71339.4|71333.4|71345.5|71333.5|71345.6|71335.6|71338.4|71332.4|100
1759486500000|2025-10-03 10:15:00|71342.2|71336.2|71342.2|71336.2|71342.9|71336.9|71341.4|71335.4|118
1759486800000|2025-10-03 10:20:00|71342.4|71336.4|71345.4|71339.4|71345.4|71339.4|71341.7|71335.7|81
1759487100000|2025-10-03 10:25:00|71345.3|71339.3|71352.8|71340.8|71352.9|71343.4|71344.4|71338.4|137
1759487400000|2025-10-03 10:30:00|71352.9|71340.9|71356.5|71350.5|71358.5|71351.2|71351.5|71340.8|127
1759487700000|2025-10-03 10:35:00|71356.4|71350.4|71349.6|71343.6|71357.7|71351.7|71348.5|71342.5|169
1759488000000|2025-10-03 10:40:00|71349.7|71343.7|71353.3|71341.3|71353.6|71344.2|71345.7|71339.7|177
1759488300000|2025-10-03 10:45:00|71353|71341|71352.5|71340.5|71353.7|71341.7|71352|71340|79
1759488600000|2025-10-03 10:50:00|71352.6|71340.6|71356.5|71344.5|71356.9|71348.2|71349.8|71339.6|166
1759488900000|2025-10-03 10:55:00|71356.4|71344.4|71351.7|71345.7|71357.2|71347.8|71349.8|71341.1|194
1759489200000|2025-10-03 11:00:00|71351.6|71345.6|71357.2|71345.2|71357.2|71345.6|71346.2|71338.2|176
1759489500000|2025-10-03 11:05:00|71357.1|71345.1|71358.9|71346.9|71360.1|71350.2|71353|71344.5|149
1759489800000|2025-10-03 11:10:00|71358.8|71346.8|71359.5|71353.5|71362.5|71353.5|71355.7|71346.8|171
1759490100000|2025-10-03 11:15:00|71359.4|71353.4|71363.6|71351.6|71364.5|71358.5|71357|71347.7|236
1759490400000|2025-10-03 11:20:00|71363.7|71351.7|71362|71350|71366|71354|71361.8|71349.8|101
1759490700000|2025-10-03 11:25:00|71361.8|71349.8|71359.3|71353.3|71364.1|71354.9|71358.1|71347.1|203
1759491000000|2025-10-03 11:30:00|71359.4|71353.4|71355.2|71349.2|71360|71354|71355.1|71349.1|172
1759491300000|2025-10-03 11:35:00|71355.3|71349.3|71351.5|71345.5|71355.3|71349.3|71351.1|71345.1|161
1759491600000|2025-10-03 11:40:00|71351.6|71345.6|71352.8|71346.8|71353.4|71347.4|71349.9|71343.9|194
1759491900000|2025-10-03 11:45:00|71352.7|71346.7|71353.6|71347.6|71355.1|71349.1|71352.3|71346.3|155
1759492200000|2025-10-03 11:50:00|71353.9|71347.9|71357.3|71351.3|71360.5|71354.5|71353.9|71347.9|141
1759492500000|2025-10-03 11:55:00|71357.4|71351.4|71354.4|71348.4|71358.4|71352.4|71353.9|71347.9|198
1759492800000|2025-10-03 12:00:00|71353.8|71347.8|71353.9|71347.9|71356|71349.1|71349.9|71342.9|252
1759493100000|2025-10-03 12:05:00|71353.6|71347.6|71353.8|71347.8|71356.6|71350.3|71351.6|71344.3|182
1759493400000|2025-10-03 12:10:00|71353.9|71347.9|71357.8|71345.8|71360.2|71348.6|71353.9|71344.9|171
1759493700000|2025-10-03 12:15:00|71357.7|71345.7|71357.2|71351.2|71359.1|71352.4|71354.9|71345.6|146
1759494000000|2025-10-03 12:20:00|71357.1|71351.1|71350.7|71344.7|71359.2|71353.2|71350.4|71344.4|184
1759494300000|2025-10-03 12:25:00|71353.7|71341.7|71371.7|71337.3|71371.7|71347.1|71351|71337.3|148
1759494600000|2025-10-03 12:30:00|71376.9|71319.4|71360|71348|71378.9|71349.4|71354.3|71311.8|334
1759494900000|2025-10-03 12:35:00|71359.7|71347.7|71355.4|71349.4|71364.2|71352.2|71353.8|71345.9|232
1759495200000|2025-10-03 12:40:00|71355.3|71349.3|71349.9|71343.9|71357.7|71349.3|71349.8|71343.8|166
1759495500000|2025-10-03 12:45:00|71349.8|71343.8|71343.3|71337.3|71350.7|71344.7|71343.1|71337.1|222
1759495800000|2025-10-03 12:50:00|71343.4|71337.4|71337.6|71331.6|71343.9|71337.9|71336.7|71330.7|249
1759496100000|2025-10-03 12:55:00|71337.7|71331.7|71340.1|71334.1|71340.2|71334.2|71337.7|71331.7|213
1759496400000|2025-10-03 13:00:00|71340|71334|71344|71338|71345.4|71339.4|71337.9|71331.9|280
1759496700000|2025-10-03 13:05:00|71343.8|71337.8|71352.1|71346.1|71352.2|71346.2|71343.6|71335.4|255
1759497000000|2025-10-03 13:10:00|71352.2|71346.2|71356.6|71350.6|71357.2|71351.2|71352.2|71346.2|208
1759497300000|2025-10-03 13:15:00|71356.7|71350.7|71346.3|71340.3|71356.9|71350.9|71346.3|71340.3|286
1759497600000|2025-10-03 13:20:00|71346.4|71340.4|71349.2|71343.2|71352.7|71343.9|71345.7|71339.7|227
1759497900000|2025-10-03 13:25:00|71352.4|71340.4|71343.5|71331.5|71354.6|71344.1|71339.5|71330.9|256
1759498200000|2025-10-03 13:30:00|71343.4|71331.4|71336.9|71324.9|71343.4|71331.4|71328.5|71319.8|402
1759498500000|2025-10-03 13:35:00|71336.5|71324.5|71333.1|71327.1|71340.9|71332.5|71332.1|71323.1|373
1759498800000|2025-10-03 13:40:00|71333.2|71327.2|71340.3|71328.3|71340.3|71333|71333.2|71327.2|273
1759499100000|2025-10-03 13:45:00|71341.5|71329.5|71345|71339|71345|71339|71335.3|71328.1|356
1759499400000|2025-10-03 13:50:00|71344.9|71338.9|71347|71341|71353.4|71343|71344.9|71336.6|386
1759499700000|2025-10-03 13:55:00|71347.1|71341.1|71356.2|71344.2|71357.6|71345.6|71345.8|71337.1|320
1759500000000|2025-10-03 14:00:00|71360.4|71330.4|71351.6|71339.6|71360.4|71347.5|71333.9|71315.3|591
1759500300000|2025-10-03 14:05:00|71348.7|71342.7|71350|71344|71352|71346|71336|71325|601
1759500600000|2025-10-03 14:10:00|71349.9|71343.9|71355.8|71349.8|71356.9|71350.9|71343|71337|422
1759500900000|2025-10-03 14:15:00|71356.4|71350.4|71344.5|71338.5|71357.2|71351.2|71342.9|71336.9|451
1759501200000|2025-10-03 14:20:00|71344.6|71338.6|71346.7|71340.7|71353|71343.7|71342.4|71335.2|457
1759501500000|2025-10-03 14:25:00|71347|71341|71350|71344|71353.3|71347.3|71346.5|71340.5|338
1759501800000|2025-10-03 14:30:00|71350.1|71344.1|71355.8|71343.8|71359.6|71349.3|71347.3|71339|368
1759502100000|2025-10-03 14:35:00|71356.1|71344.1|71362|71350|71366|71357.9|71347.5|71338.9|458
1759502400000|2025-10-03 14:40:00|71362.4|71350.4|71366.6|71354.6|71369.8|71362|71362.4|71350.4|425
1759502700000|2025-10-03 14:45:00|71367.2|71355.2|71359.7|71353.7|71369.2|71360.1|71359.4|71351.4|431
1759503000000|2025-10-03 14:50:00|71359.6|71353.6|71360.8|71354.8|71366.8|71357.2|71357.7|71351.7|432
1759503300000|2025-10-03 14:55:00|71360.9|71354.9|71361.2|71355.2|71373.6|71361.6|71359.5|71351.8|461
1759503600000|2025-10-03 15:00:00|71360.8|71354.8|71356.2|71350.2|71365.6|71359.6|71355.9|71349.9|495
1759503900000|2025-10-03 15:05:00|71356.3|71350.3|71354.4|71348.4|71360.7|71353|71351.8|71344.2|313
1759504200000|2025-10-03 15:10:00|71354.6|71348.6|71352.9|71346.9|71361.7|71352.1|71351.8|71343.4|316
1759504500000|2025-10-03 15:15:00|71353|71347|71354.6|71348.6|71356.9|71350.3|71351.7|71344.1|265
1759504800000|2025-10-03 15:20:00|71354.7|71348.7|71348.9|71342.9|71355.7|71349.7|71347.9|71341.9|273
1759505100000|2025-10-03 15:25:00|71348.8|71342.8|71350.9|71338.9|71351.2|71343.6|71342.2|71336.2|283
1759505400000|2025-10-03 15:30:00|71350.8|71338.8|71344.3|71338.3|71351.3|71345|71340.2|71333.9|282
1759505700000|2025-10-03 15:35:00|71344.2|71338.2|71342.6|71336.6|71345|71339|71338.8|71332.8|232
1759506000000|2025-10-03 15:40:00|71342.7|71336.7|71338.9|71326.9|71344.6|71338.6|71335.6|71326.7|219
1759506300000|2025-10-03 15:45:00|71339|71327|71338.5|71332.5|71341.1|71335|71330.1|71321.7|309
1759506600000|2025-10-03 15:50:00|71338.4|71332.4|71333.7|71327.7|71338.4|71332.4|71332.3|71325.4|208
1759506900000|2025-10-03 15:55:00|71333.6|71327.6|71337.5|71325.5|71337.6|71328.5|71330|71320.3|264
1759507200000|2025-10-03 16:00:00|71337.3|71325.3|71331.9|71325.9|71337.5|71329.6|71331.6|71324.4|194
1759507500000|2025-10-03 16:05:00|71331.8|71325.8|71337.3|71331.3|71337.5|71331.5|71331.2|71325.2|195
1759507800000|2025-10-03 16:10:00|71337.2|71331.2|71337.2|71331.2|71342.3|71333.4|71334.6|71326.2|226
1759508100000|2025-10-03 16:15:00|71337.3|71331.3|71345.6|71333.6|71345.7|71336.1|71336.7|71329.1|186
1759508400000|2025-10-03 16:20:00|71346.4|71334.4|71345|71339|71347.9|71340|71343.1|71333.4|147
1759508700000|2025-10-03 16:25:00|71345.1|71339.1|71346.3|71340.3|71352.1|71341.6|71343.7|71335|168
1759509000000|2025-10-03 16:30:00|71346.6|71340.6|71345.5|71339.5|71348.3|71342.3|71345.2|71339.2|131
1759509300000|2025-10-03 16:35:00|71345.6|71339.6|71345.8|71339.8|71348.9|71340|71343.9|71335.4|133
1759509600000|2025-10-03 16:40:00|71345.9|71339.9|71347.8|71341.8|71348|71342|71344.5|71338.5|112
1759509900000|2025-10-03 16:45:00|71347.9|71341.9|71353.5|71347.5|71354.6|71348.6|71347.6|71339|150
1759510200000|2025-10-03 16:50:00|71353.8|71347.8|71358.1|71352.1|71359.6|71353.6|71353.5|71347.5|109
1759510500000|2025-10-03 16:55:00|71358.9|71352.9|71356.9|71350.9|71362.3|71354|71356.2|71347.9|114
1759510800000|2025-10-03 17:00:00|71357.2|71351.2|71364|71352|71365.1|71356.3|71357.2|71350.6|138
1759511100000|2025-10-03 17:05:00|71359.8|71353.8|71362.4|71350.4|71365.4|71356.5|71359.7|71349.8|201
1759511400000|2025-10-03 17:10:00|71362.6|71350.6|71361.3|71349.3|71363.8|71351.8|71360.2|71348.2|134
1759511700000|2025-10-03 17:15:00|71361.2|71349.2|71362.7|71350.7|71364.1|71352.1|71360.4|71348.4|123
1759512000000|2025-10-03 17:20:00|71362.9|71350.9|71361.1|71349.1|71363.9|71351.9|71359.4|71347.4|134
1759512300000|2025-10-03 17:25:00|71361.2|71349.2|71362.1|71350.1|71362.4|71350.4|71360.1|71348.1|123
1759512600000|2025-10-03 17:30:00|71362|71350|71358.9|71352.9|71364|71354.2|71358.7|71350|126
1759512900000|2025-10-03 17:35:00|71358.7|71352.7|71359.4|71353.4|71361.6|71353.8|71358.1|71349.2|100
1759513200000|2025-10-03 17:40:00|71362.3|71350.3|71362|71350|71362.9|71354.5|71358.4|71349.1|108
1759513500000|2025-10-03 17:45:00|71361.8|71349.8|71363.2|71357.2|71364.4|71357.4|71361|71349.6|132
1759513800000|2025-10-03 17:50:00|71363.3|71357.3|71370.9|71364.9|71371.4|71365.4|71362.5|71356.5|210
1759514100000|2025-10-03 17:55:00|71371.1|71365.1|71368|71362|71373.1|71365.1|71366.4|71360.3|248
1759514400000|2025-10-03 18:00:00|71368.1|71362.1|71369.3|71363.3|71372.3|71364.9|71366.4|71359.5|215
1759514700000|2025-10-03 18:05:00|71369.2|71363.2|71368.6|71362.6|71374.4|71368.4|71368.2|71362.2|227
1759515000000|2025-10-03 18:10:00|71368.5|71362.5|71364.5|71358.5|71368.5|71362.5|71364.3|71355.4|200
1759515300000|2025-10-03 18:15:00|71364.2|71358.2|71365.1|71359.1|71366.2|71360.2|71362.5|71356.5|205
1759515600000|2025-10-03 18:20:00|71365.6|71359.6|71362.1|71356.1|71368.8|71359.8|71361.5|71355.5|193
1759515900000|2025-10-03 18:25:00|71361.8|71355.8|71362.6|71356.6|71363.1|71357.1|71361.5|71355.5|151
1759516200000|2025-10-03 18:30:00|71362.5|71356.5|71360.5|71354.5|71362.7|71356.7|71360.4|71354.4|160
1759516500000|2025-10-03 18:35:00|71360.6|71354.6|71359.2|71353.2|71360.6|71354.6|71358.8|71352.8|125
1759516800000|2025-10-03 18:40:00|71359.3|71353.3|71361.3|71349.3|71361.5|71354.1|71357.8|71349.1|118
1759517100000|2025-10-03 18:45:00|71358.3|71352.3|71359.5|71353.5|71361.2|71353.6|71357.6|71349|64
1759517400000|2025-10-03 18:50:00|71359.4|71353.4|71359.8|71353.8|71361.5|71355.5|71359|71353|109
1759517700000|2025-10-03 18:55:00|71360|71354|71358.5|71352.5|71362.3|71354.4|71358.3|71349.9|96
1759518000000|2025-10-03 19:00:00|71358.8|71352.8|71361|71355|71362.4|71356.4|71355.8|71349.8|179
1759518300000|2025-10-03 19:05:00|71361.1|71355.1|71365.8|71359.8|71366.1|71360.1|71361|71355|140
1759518600000|2025-10-03 19:10:00|71365.7|71359.7|71361.4|71355.4|71366|71360|71361.1|71355.1|101
1759518900000|2025-10-03 19:15:00|71361.3|71355.3|71362.6|71356.6|71365.1|71357.2|71360.6|71352.3|102
1759519200000|2025-10-03 19:20:00|71362.7|71356.7|71363|71357|71363.3|71357.3|71362.1|71356.1|88
1759519500000|2025-10-03 19:25:00|71363.1|71357.1|71363.3|71357.3|71363.8|71357.8|71362.7|71356.7|73
1759519800000|2025-10-03 19:30:00|71363.1|71357.1|71362.6|71356.6|71363.8|71357.8|71362.4|71356.4|72
1759520100000|2025-10-03 19:35:00|71362.5|71356.5|71361.9|71355.9|71363.1|71357.1|71361.9|71355.9|85
1759520400000|2025-10-03 19:40:00|71361.8|71355.8|71361.6|71355.6|71362.4|71356.4|71361|71355|107
1759520700000|2025-10-03 19:45:00|71361.5|71355.5|71362.7|71356.7|71365|71357.5|71360.8|71352.7|69
1759521000000|2025-10-03 19:50:00|71362.8|71356.8|71362.2|71356.2|71365.2|71357.1|71361.6|71352.6|99
1759521300000|2025-10-03 19:55:00|71362.3|71356.3|71362.2|71356.2|71364|71358|71362|71356|110
1759521600000|2025-10-03 20:00:00|71362.3|71356.3|71361.7|71349.7|71364.1|71356.3|71361.2|71349.4|58
1759521900000|2025-10-03 20:05:00|71361.6|71349.6|71361.9|71349.9|71363.8|71355.4|71357.8|71349.3|62
1759522200000|2025-10-03 20:10:00|71361.8|71349.8|71362.7|71350.7|71362.8|71350.8|71356.8|71344.8|89
1759522500000|2025-10-03 20:15:00|71362.6|71350.6|71364|71352|71364.1|71352.1|71358.7|71346.7|102
1759522800000|2025-10-03 20:20:00|71364.1|71352.1|71362.6|71350.6|71364.8|71352.8|71362.6|71350.6|52
1759523100000|2025-10-03 20:25:00|71362.7|71350.7|71362.2|71350.2|71362.8|71350.8|71361.7|71349.7|61
1759523400000|2025-10-03 20:30:00|71362.4|71350.4|71365.2|71353.2|71365.3|71353.3|71362.2|71350.2|39
1759523700000|2025-10-03 20:35:00|71365.3|71353.3|71364.4|71352.4|71366.1|71354.1|71364.1|71352.1|43
1759524000000|2025-10-03 20:40:00|71364.2|71352.2|71361.7|71349.7|71365.1|71353.1|71354.8|71342.8|134
1759524300000|2025-10-03 20:45:00|71361.5|71349.5|71361.2|71349.2|71365.2|71353.2|71359.5|71347.5|135
1759524600000|2025-10-03 20:50:00|71360.8|71348.8|71361.5|71349.5|71364.8|71352.8|71360.8|71348.8|111
1759524900000|2025-10-03 20:55:00|71361.4|71349.4|71365.8|71353.8|71365.8|71353.8|71359.2|71347.2|85
1759694400000|2025-10-05 20:00:00|71379|71365|71374.5|71360.5|71401.9|71365.3|71374.5|71341.6|15
1759694700000|2025-10-05 20:05:00|71392.8|71341.4|71401.9|71340.9|71401.9|71365.3|71374.5|71340.9|15
1759695000000|2025-10-05 20:10:00|71391.2|71352.5|71392|71351.3|71403|71365.5|71379.3|71338.5|19
1759695300000|2025-10-05 20:15:00|71391.9|71352.2|71386.6|71372.6|71403|71382.9|71379.5|71338.5|25
1759695600000|2025-10-05 20:20:00|71402.6|71355.8|71399|71360.1|71402.6|71373|71386.6|71355.6|14
1759695900000|2025-10-05 20:25:00|71387|71373|71387|71373|71402.6|71373|71387|71355.6|11
1759696200000|2025-10-05 20:30:00|71402.6|71355.6|71399|71360.1|71402.6|71373|71387|71355.6|13
1759696500000|2025-10-05 20:35:00|71402.6|71355.6|71387|71373|71402.6|71373|71387|71355.5|11
1759696800000|2025-10-05 20:40:00|71402.6|71355.5|71402.6|71355.5|71402.6|71373|71387|71355.5|11
1759697100000|2025-10-05 20:45:00|71387|71373|71387|71373|71402.6|71373|71387|71355.5|11
1759697400000|2025-10-05 20:50:00|71402.6|71355.5|71402.5|71357.3|71402.6|71373|71387|71355.5|9
1759697700000|2025-10-05 20:55:00|71387|71373|71398.9|71361|71402.5|71373|71387|71357.1|11
1759698000000|2025-10-05 21:00:00|71402.5|71357.3|71401.5|71358.1|71402.5|71358.1|71401.5|71357.1|4
1759698300000|2025-10-05 21:05:00|71411.4|71348|71400.5|71342.9|71412.2|71356.4|71388.6|71337.6|45
1759698600000|2025-10-05 21:10:00|71388.4|71346.7|71409.3|71347.1|71409.3|71365.6|71377.6|71328|41
1759698900000|2025-10-05 21:15:00|71410.8|71340|71401.1|71349.4|71410.8|71354.8|71378.9|71336.5|30
1759699200000|2025-10-05 21:20:00|71407.2|71343|71408.1|71347.1|71408.1|71354.7|71401|71343|13
1759699500000|2025-10-05 21:25:00|71401|71354.1|71400.9|71354.6|71408.1|71354.6|71400.9|71339.3|14
1759699800000|2025-10-05 21:30:00|71399.4|71354.9|71408.2|71347.8|71408.2|71354.9|71399.4|71347.4|19
1759700100000|2025-10-05 21:35:00|71401|71354.9|71399.8|71356.4|71408.3|71356.4|71399.8|71347.6|15
1759700400000|2025-10-05 21:40:00|71407.3|71348.7|71395.1|71348.6|71408.4|71356.4|71395.1|71339.5|27
1759700700000|2025-10-05 21:45:00|71394.4|71349.5|71398.3|71346.1|71398.3|71349.9|71394.2|71346.1|17
1759701000000|2025-10-05 21:50:00|71397.6|71346.7|71396.4|71348.1|71397.6|71350.3|71393.9|71346.7|17
1759701300000|2025-10-05 21:55:00|71396.7|71345.5|71400.1|71344.9|71401.1|71345.5|71396.7|71338.4|25
1759701600000|2025-10-05 22:00:00|71401.2|71339.1|71404.1|71338.7|71408.2|71344.9|71400.1|71332.5|25
1759701900000|2025-10-05 22:05:00|71402.3|71340.2|71403.8|71337.7|71414.5|71343.6|71399.4|71324.1|74
1759702200000|2025-10-05 22:10:00|71414.1|71326.3|71389.9|71345.3|71416.6|71346.8|71389.8|71323.8|73
1759702500000|2025-10-05 22:15:00|71387.3|71351.9|71395|71359.8|71396.8|71365.4|71371.1|71351.9|162
1759702800000|2025-10-05 22:20:00|71388.4|71376.4|71381.3|71369.3|71396.9|71377.3|71381|71360.8|162
1759703100000|2025-10-05 22:25:00|71381.1|71369.1|71392.5|71361.5|71393.4|71374.1|71378.8|71358.4|118
1759703400000|2025-10-05 22:30:00|71391.3|71360.3|71388.6|71376.6|71396.1|71376.8|71381.8|71359.6|114
1759703700000|2025-10-05 22:35:00|71396.2|71365.7|71385.4|71373.4|71396.5|71376.9|71384.4|71362.9|116
1759704000000|2025-10-05 22:40:00|71385.3|71373.3|71381.9|71369.9|71394.4|71374.1|71381.9|71361.4|45
1759704300000|2025-10-05 22:45:00|71392.3|71361.8|71387.1|71375.1|71395.3|71376.1|71383.7|71361.8|63
1759704600000|2025-10-05 22:50:00|71387.6|71375.6|71385.3|71373.3|71396.4|71376.2|71382.7|71362|98
1759704900000|2025-10-05 22:55:00|71385.5|71373.5|71388.6|71376.6|71400.7|71382.6|71383.6|71356.8|114
1759705200000|2025-10-05 23:00:00|71396.5|71365|71396.3|71384.3|71399.6|71387.6|71388.9|71365|292
1759705500000|2025-10-05 23:05:00|71396.5|71384.5|71395.5|71383.5|71397.9|71385.9|71394.4|71382.4|245
1759705800000|2025-10-05 23:10:00|71396.1|71384.1|71391.6|71379.6|71396.6|71384.6|71390.8|71378.8|236
1759706100000|2025-10-05 23:15:00|71391.1|71379.1|71392.9|71380.9|71393.6|71381.6|71390.4|71378.4|205
1759706400000|2025-10-05 23:20:00|71393.2|71381.2|71389.3|71377.3|71399.9|71381.9|71387.7|71368.7|162
1759706700000|2025-10-05 23:25:00|71390.2|71378.2|71386.9|71374.9|71390.2|71378.2|71386.6|71374.6|117
1759707000000|2025-10-05 23:30:00|71386.7|71374.7|71396.7|71384.7|71408.7|71386.1|71386.6|71369.6|173
1759707300000|2025-10-05 23:35:00|71398|71386|71395.8|71383.8|71408.7|71388.5|71395.2|71378.2|194
1759707600000|2025-10-05 23:40:00|71394.7|71382.7|71400.4|71388.4|71401.9|71389.9|71392.8|71380.8|166
1759707900000|2025-10-05 23:45:00|71400.5|71388.5|71404.5|71392.5|71406.2|71394.2|71399.9|71387.9|169
1759708200000|2025-10-05 23:50:00|71404.6|71392.6|71415.5|71403.5|71417.5|71405.5|71403.3|71391.3|170
1759708500000|2025-10-05 23:55:00|71415|71403|71413.6|71401.6|71418.2|71406.2|71410.9|71398.9|136
1759708800000|2025-10-06 00:00:00|71413.4|71401.4|71409.3|71403.3|71419.2|71408.6|71403|71393.9|404
1759709100000|2025-10-06 00:05:00|71408.8|71402.8|71414.6|71408.6|71416.5|71410.5|71405.1|71399.1|256
1759709400000|2025-10-06 00:10:00|71414.4|71408.4|71426.4|71420.4|71429.9|71421.2|71414.4|71406.2|303
1759709700000|2025-10-06 00:15:00|71426.1|71420.1|71431.1|71425.1|71438.3|71431.7|71425.6|71419.6|281
1759710000000|2025-10-06 00:20:00|71431.2|71425.2|71428.7|71422.7|71436.9|71428.6|71426|71420|207
1759710300000|2025-10-06 00:25:00|71428.1|71422.1|71435.3|71429.3|71439.1|71429.5|71426.7|71420|170
1759710600000|2025-10-06 00:30:00|71435.5|71429.5|71438.1|71432.1|71441.6|71432.4|71431.4|71424.1|231
1759710900000|2025-10-06 00:35:00|71438.2|71432.2|71445.7|71439.7|71452.6|71443.5|71438.2|71430.2|207
1759711200000|2025-10-06 00:40:00|71445.9|71439.9|71445.6|71433.6|71451.6|71442.5|71441.2|71432.5|183
1759711500000|2025-10-06 00:45:00|71445.5|71433.5|71430.1|71424.1|71445.9|71433.9|71428.2|71419.4|277
1759711800000|2025-10-06 00:50:00|71430.8|71424.8|71432.8|71420.8|71433.4|71425.1|71423.8|71411.8|283
1759712100000|2025-10-06 00:55:00|71433.4|71421.4|71428.6|71422.6|71439.1|71429|71427.8|71421.3|263
1759712400000|2025-10-06 01:00:00|71428.2|71422.2|71427.8|71421.8|71434.1|71424.9|71424|71418|189
1759712700000|2025-10-06 01:05:00|71427.6|71421.6|71419.9|71413.9|71428.1|71422.1|71419.5|71413.5|120
1759713000000|2025-10-06 01:10:00|71420|71414|71418.6|71412.6|71425.1|71416.1|71415.7|71409.7|105
1759713300000|2025-10-06 01:15:00|71418.4|71412.4|71422.8|71416.8|71423.3|71417.3|71415.6|71408|131
1759713600000|2025-10-06 01:20:00|71422.9|71416.9|71424.9|71418.9|71428.7|71422.7|71422.4|71416.4|127
1759713900000|2025-10-06 01:25:00|71425|71419|71430|71424|71432.8|71426.8|71424.9|71418.9|117
1759714200000|2025-10-06 01:30:00|71429.9|71423.9|71415.4|71409.4|71430|71424|71414.1|71405.1|209
1759714500000|2025-10-06 01:35:00|71415.1|71409.1|71419.1|71413.1|71422|71416|71411.5|71405.5|232
1759714800000|2025-10-06 01:40:00|71419.4|71413.4|71417.3|71411.3|71421.4|71414.1|71413|71407|204
1759715100000|2025-10-06 01:45:00|71417.2|71411.2|71402.4|71396.4|71420.1|71414.1|71402.2|71392.6|207
1759715400000|2025-10-06 01:50:00|71402.7|71396.7|71400.5|71394.5|71406.5|71400.5|71400.5|71394.5|219
1759715700000|2025-10-06 01:55:00|71400.7|71394.7|71397.9|71391.9|71404.3|71398.3|71396.9|71390.9|182
1759716000000|2025-10-06 02:00:00|71398.1|71392.1|71404.5|71398.5|71406.2|71398.8|71395.4|71389.4|254
1759716300000|2025-10-06 02:05:00|71404.6|71398.6|71411.8|71405.8|71413.5|71406.9|71404.1|71398.1|253
1759716600000|2025-10-06 02:10:00|71411.7|71405.7|71414.1|71408.1|71418|71409|71411.7|71405.4|171
1759716900000|2025-10-06 02:15:00|71414.2|71408.2|71419.4|71413.4|71419.5|71413.5|71414.2|71405.6|147
1759717200000|2025-10-06 02:20:00|71419.5|71413.5|71425.5|71419.5|71429.9|71421.2|71419.3|71413.3|199
1759717500000|2025-10-06 02:25:00|71425.6|71419.6|71420.8|71414.8|71427.8|71420.2|71419.5|71412.6|95
1759717800000|2025-10-06 02:30:00|71420.7|71414.7|71428.3|71422.3|71428.6|71422.6|71419.3|71413.3|133
1759718100000|2025-10-06 02:35:00|71428.4|71422.4|71431.3|71425.3|71437.5|71428.3|71427.6|71421.6|139
1759718400000|2025-10-06 02:40:00|71431.1|71425.1|71428.6|71422.6|71432.9|71426.9|71427.2|71421.2|124
1759718700000|2025-10-06 02:45:00|71429.3|71423.3|71429.1|71423.1|71430.5|71424.5|71428.1|71422.1|88
1759719000000|2025-10-06 02:50:00|71429|71423|71431.1|71425.1|71435|71429|71428.9|71421.1|137
1759719300000|2025-10-06 02:55:00|71430.9|71424.9|71429.3|71423.3|71432.9|71424.9|71422.7|71416.7|231
1759719600000|2025-10-06 03:00:00|71429.4|71423.4|71428.7|71422.7|71429.8|71423.8|71425.1|71419.1|153
1759719900000|2025-10-06 03:05:00|71428.8|71422.8|71433.1|71427.1|71435.3|71429.3|71428.8|71422.8|107
1759720200000|2025-10-06 03:10:00|71433.2|71427.2|71434.6|71428.6|71434.8|71428.8|71432.8|71426.8|114
1759720500000|2025-10-06 03:15:00|71434.7|71428.7|71441.9|71435.9|71444|71438|71432.2|71426.2|128
1759720800000|2025-10-06 03:20:00|71441.8|71435.8|71436.1|71430.1|71442.1|71436.1|71435.9|71429.9|92
1759721100000|2025-10-06 03:25:00|71435.9|71429.9|71440.2|71434.2|71440.6|71434.6|71434.9|71428.9|58
1759721400000|2025-10-06 03:30:00|71440.3|71434.3|71440.3|71434.3|71441.3|71435.3|71437|71431|86
1759721700000|2025-10-06 03:35:00|71440.2|71434.2|71441.2|71435.2|71443.6|71435.9|71439|71431.3|80
1759722000000|2025-10-06 03:40:00|71441.1|71435.1|71444.7|71438.7|71444.9|71438.9|71440.9|71432.4|83
1759722300000|2025-10-06 03:45:00|71444.8|71438.8|71447.4|71441.4|71448.1|71442.1|71441.6|71435.6|97
1759722600000|2025-10-06 03:50:00|71446.8|71440.8|71448.7|71442.7|71450.1|71444.1|71445.1|71439.1|172
1759722900000|2025-10-06 03:55:00|71449.2|71443.2|71446.5|71440.5|71450.1|71444.1|71446.3|71440.3|103
1759723200000|2025-10-06 04:00:00|71446.4|71440.4|71440.5|71434.5|71446.5|71440.5|71436.7|71430.7|145
1759723500000|2025-10-06 04:05:00|71440.6|71434.6|71444.3|71438.3|71444.3|71438.3|71440|71434|108
1759723800000|2025-10-06 04:10:00|71444.4|71438.4|71445.9|71439.9|71446.9|71440.9|71443|71437|106
1759724100000|2025-10-06 04:15:00|71445.8|71439.8|71449|71443|71449|71443|71444.9|71438.9|73
1759724400000|2025-10-06 04:20:00|71448.9|71442.9|71448.6|71442.6|71451.9|71443.8|71445|71436.8|123
1759724700000|2025-10-06 04:25:00|71448.5|71442.5|71451.1|71445.1|71451.6|71445.6|71448.3|71442.3|67
1759725000000|2025-10-06 04:30:00|71451|71445|71450.4|71444.4|71451.9|71445.9|71449|71443|58
1759725300000|2025-10-06 04:35:00|71450.5|71444.5|71451|71445|71459.3|71450.4|71450.4|71442.2|94
1759725600000|2025-10-06 04:40:00|71451.1|71445.1|71451.5|71445.5|71457|71447.6|71450.6|71443.6|150
1759725900000|2025-10-06 04:45:00|71451.6|71445.6|71455.8|71449.8|71456.8|71450.8|71451.2|71445.2|117
1759726200000|2025-10-06 04:50:00|71455.7|71449.7|71458.6|71452.6|71461.6|71453.2|71455.4|71449.3|98
1759726500000|2025-10-06 04:55:00|71459.2|71453.2|71465|71459|71467.3|71461.3|71458.1|71452.1|120
1759726800000|2025-10-06 05:00:00|71466.4|71460.4|71466|71460|71466.8|71460.8|71460.4|71454.4|161
1759727100000|2025-10-06 05:05:00|71466.5|71460.5|71467.9|71461.9|71469.1|71463.1|71464.7|71458.7|118
1759727400000|2025-10-06 05:10:00|71468|71462|71472.3|71466.3|71472.6|71466.6|71467.9|71461.9|101
1759727700000|2025-10-06 05:15:00|71472.2|71466.2|71471.5|71465.5|71475.3|71469.3|71470.5|71464.5|118
1759728000000|2025-10-06 05:20:00|71471.2|71465.2|71467.7|71461.7|71471.2|71465.2|71467.3|71461.3|89
1759728300000|2025-10-06 05:25:00|71467.8|71461.8|71469.3|71463.3|71471.3|71465.3|71467.8|71461.8|79
1759728600000|2025-10-06 05:30:00|71469.4|71463.4|71478.7|71466.7|71478.8|71469.8|71469.4|71463.4|173
1759728900000|2025-10-06 05:35:00|71479|71467|71476.5|71464.5|71479|71469|71473.6|71463.2|149
1759729200000|2025-10-06 05:40:00|71476.6|71464.6|71472.6|71466.6|71479.8|71471.8|71472|71464.2|211
1759729500000|2025-10-06 05:45:00|71472.5|71466.5|71470.1|71464.1|71474.7|71466.9|71466.5|71460.5|146
1759729800000|2025-10-06 05:50:00|71469.9|71463.9|71467.6|71461.6|71470|71464|71467.5|71461.5|129
1759730100000|2025-10-06 05:55:00|71467.7|71461.7|71461.1|71455.1|71468.6|71462.6|71460.9|71454.9|137
1759730400000|2025-10-06 06:00:00|71461|71455|71466.5|71460.5|71466.6|71460.6|71455.3|71449.3|423
1759730700000|2025-10-06 06:05:00|71466.1|71460.1|71474.7|71462.7|71474.8|71463.7|71464.3|71457.6|368
1759731000000|2025-10-06 06:10:00|71474.9|71462.9|71477.4|71465.4|71481.2|71471.4|71473.7|71461.7|320
1759731300000|2025-10-06 06:15:00|71477.3|71465.3|71471.8|71465.8|71477.3|71468.1|71470.4|71462.8|294
1759731600000|2025-10-06 06:20:00|71471.7|71465.7|71468.4|71462.4|71472.1|71466.1|71467.8|71461.8|173
1759731900000|2025-10-06 06:25:00|71468.5|71462.5|71465.2|71459.2|71468.7|71462.7|71463.2|71457.2|216
1759732200000|2025-10-06 06:30:00|71465.3|71459.3|71475.1|71469.1|71475.9|71469.9|71464.7|71458.7|224
1759732500000|2025-10-06 06:35:00|71475|71469|71465.6|71459.6|71475.3|71469.3|71464.1|71458.1|275
1759732800000|2025-10-06 06:40:00|71466|71460|71468.5|71462.5|71473.4|71467.4|71464.7|71458.7|286
1759733100000|2025-10-06 06:45:00|71468.6|71462.6|71477.2|71471.2|71477.4|71471.4|71467.7|71461.7|305
1759733400000|2025-10-06 06:50:00|71477|71471|71474.4|71468.4|71478.7|71472.7|71472.6|71466.6|245
1759733700000|2025-10-06 06:55:00|71474.2|71468.2|71473.8|71467.8|71476.7|71470.7|71471.6|71465.6|258
1759734000000|2025-10-06 07:00:00|71474.6|71468.6|71472|71466|71477.4|71469.7|71466.9|71460|523
1759734300000|2025-10-06 07:05:00|71471.8|71465.8|71469.8|71463.8|71474.5|71465.8|71467.8|71460|383
1759734600000|2025-10-06 07:10:00|71469.7|71463.7|71468.4|71462.4|71469.9|71463.9|71464.5|71458.5|299
1759734900000|2025-10-06 07:15:00|71468.5|71462.5|71466|71460|71472.5|71466.5|71464.8|71458.8|303
1759735200000|2025-10-06 07:20:00|71466.2|71460.2|71469.4|71463.4|71471.8|71465.8|71465.6|71459.6|245
1759735500000|2025-10-06 07:25:00|71469.3|71463.3|71462.1|71456.1|71469.9|71463.9|71461.5|71453.7|250
1759735800000|2025-10-06 07:30:00|71462.2|71456.2|71459.5|71453.5|71465.2|71459.2|71458.8|71452.8|200
1759736100000|2025-10-06 07:35:00|71459.6|71453.6|71455.2|71449.2|71459.6|71453.6|71451.6|71445.6|243
1759736400000|2025-10-06 07:40:00|71455.4|71449.4|71476.8|71464.8|71479.3|71468.9|71455.1|71449.1|747
1759736700000|2025-10-06 07:45:00|71476.1|71464.1|71479.4|71467.4|71479.8|71470.6|71468.3|71458.9|637
1759737000000|2025-10-06 07:50:00|71479.6|71467.6|71470|71464|71481|71470.9|71469.1|71461.9|460
1759737300000|2025-10-06 07:55:00|71469.8|71463.8|71471.5|71465.5|71475.9|71468.1|71467.8|71460.4|407
1759737600000|2025-10-06 08:00:00|71471.6|71465.6|71477.1|71465.1|71478.6|71468|71468.1|71458.5|531
1759737900000|2025-10-06 08:05:00|71477.2|71465.2|71487.2|71475.2|71488.3|71478.3|71472.8|71460.8|393
1759738200000|2025-10-06 08:10:00|71487.3|71475.3|71497|71485|71504.8|71492.8|71485.9|71474.9|470
1759738500000|2025-10-06 08:15:00|71496.7|71484.7|71501.9|71489.9|71506.3|71494.3|71495.2|71483.2|436
1759738800000|2025-10-06 08:20:00|71501.8|71489.8|71501.3|71495.3|71506.6|71497.7|71498.5|71489.8|366
1759739100000|2025-10-06 08:25:00|71500.5|71494.5|71493.1|71481.1|71502.9|71496.9|71490.6|71479.8|321
1759739400000|2025-10-06 08:30:00|71493.2|71481.2|71489.3|71483.3|71493.5|71487|71486|71478|290
1759739700000|2025-10-06 08:35:00|71489.2|71483.2|71485|71479|71492|71483.8|71482.3|71472.5|326
1759740000000|2025-10-06 08:40:00|71485.1|71479.1|71480.8|71474.8|71485.2|71479.2|71478.9|71470.2|257
1759740300000|2025-10-06 08:45:00|71480.7|71474.7|71484.7|71478.7|71485.6|71479.6|71479.6|71473.6|250
1759740600000|2025-10-06 08:50:00|71484.8|71478.8|71487.5|71481.5|71489.3|71483.3|71484.8|71478.8|216
1759740900000|2025-10-06 08:55:00|71487.4|71481.4|71488.7|71476.7|71490.8|71482.1|71484.7|71476.7|153
1759741200000|2025-10-06 09:00:00|71488.6|71476.6|71489.2|71483.2|71491.3|71483.3|71484.6|71475.3|202
1759741500000|2025-10-06 09:05:00|71489.4|71483.4|71489.6|71483.6|71491.3|71484.7|71484|71477.8|289
1759741800000|2025-10-06 09:10:00|71489.8|71483.8|71481.6|71475.6|71490.9|71484.9|71481.6|71473.1|235
1759742100000|2025-10-06 09:15:00|71481.9|71475.9|71480.8|71474.8|71484.9|71475.9|71479.6|71470.2|193
1759742400000|2025-10-06 09:20:00|71480.7|71474.7|71477.3|71471.3|71484.4|71476.1|71473.8|71464.9|242
1759742700000|2025-10-06 09:25:00|71477.4|71471.4|71473.4|71467.4|71478.7|71472.7|71472.7|71466.7|223
1759743000000|2025-10-06 09:30:00|71473.6|71467.6|71474.6|71468.6|71476.6|71470.6|71471.4|71465.4|250
1759743300000|2025-10-06 09:35:00|71474.7|71468.7|71472.5|71466.5|71475.3|71469.3|71470.7|71464.7|214
1759743600000|2025-10-06 09:40:00|71472.6|71466.6|71479.6|71473.6|71480.8|71474.8|71471.4|71464|230
1759743900000|2025-10-06 09:45:00|71479.2|71473.2|71473.6|71467.6|71479.8|71473.8|71473.1|71467.1|178
1759744200000|2025-10-06 09:50:00|71473.2|71467.2|71472|71466|71473.7|71467.7|71471.3|71465.3|197
1759744500000|2025-10-06 09:55:00|71471.7|71465.7|71464.9|71458.9|71471.8|71465.8|71464.2|71458.2|227
1759744800000|2025-10-06 10:00:00|71464.8|71458.8|71467.7|71461.7|71468.7|71462.7|71462.6|71456.6|156
1759745100000|2025-10-06 10:05:00|71468|71462|71477.6|71465.6|71478.5|71469.9|71467.5|71456.7|219
1759745400000|2025-10-06 10:10:00|71477.8|71465.8|71473|71467|71480|71471.4|71472.7|71463.4|218
1759745700000|2025-10-06 10:15:00|71474|71468|71474.4|71468.4|71476.5|71470.5|71473.1|71467.1|198
1759746000000|2025-10-06 10:20:00|71474.5|71468.5|71476.5|71470.5|71477.7|71471.7|71473.7|71467.7|133
1759746300000|2025-10-06 10:25:00|71476.6|71470.6|71475.1|71469.1|71477.5|71471.5|71474.7|71468.7|158
1759746600000|2025-10-06 10:30:00|71475.3|71469.3|71475.4|71469.4|71475.9|71469.9|71473.6|71467.6|145
1759746900000|2025-10-06 10:35:00|71475.3|71469.3|71472.8|71466.8|71476|71470|71471.9|71463.9|161
1759747200000|2025-10-06 10:40:00|71473.4|71467.4|71473.1|71467.1|71474.3|71468.3|71471.7|71465.7|154
1759747500000|2025-10-06 10:45:00|71473.3|71467.3|71474.3|71468.3|71478.8|71470.5|71473.1|71465.3|209
1759747800000|2025-10-06 10:50:00|71474.4|71468.4|71474|71468|71476.1|71470.1|71471.9|71465.9|248
1759748100000|2025-10-06 10:55:00|71474.2|71468.2|71475.5|71469.5|71479.4|71470.8|71473.5|71466.8|238
1759748400000|2025-10-06 11:00:00|71475.6|71469.6|71477.4|71471.4|71483.5|71474.5|71475.1|71467|235
1759748700000|2025-10-06 11:05:00|71477.3|71471.3|71478|71472|71479.2|71473.2|71475.6|71469.6|174
1759749000000|2025-10-06 11:10:00|71478.1|71472.1|71476|71470|71479.9|71473.9|71474.7|71468.7|191
1759749300000|2025-10-06 11:15:00|71475.9|71469.9|71475.2|71469.2|71480.2|71472.1|71474.4|71468.1|121
1759749600000|2025-10-06 11:20:00|71475.1|71469.1|71471.9|71465.9|71475.2|71469.2|71469.3|71463.3|176
1759749900000|2025-10-06 11:25:00|71472|71466|71461.1|71455.1|71473.2|71467.2|71460.7|71454.7|196
1759750200000|2025-10-06 11:30:00|71461.2|71455.2|71457.6|71445.6|71462.6|71455.5|71456.4|71444.4|158
1759750500000|2025-10-06 11:35:00|71457.5|71445.5|71458.6|71446.6|71460.1|71450.8|71454.7|71444.6|171
1759750800000|2025-10-06 11:40:00|71458.5|71446.5|71456.4|71450.4|71458.5|71451|71453.6|71444.7|186
1759751100000|2025-10-06 11:45:00|71456.6|71450.6|71460.2|71454.2|71460.4|71454.4|71456.5|71450.5|163
1759751400000|2025-10-06 11:50:00|71460.1|71454.1|71460|71454|71463|71455.5|71459.6|71450.4|170
1759751700000|2025-10-06 11:55:00|71459.9|71453.9|71460.5|71454.5|71464.8|71455.9|71457.5|71451.5|291
1759752000000|2025-10-06 12:00:00|71460.8|71454.8|71459.5|71453.5|71462.3|71456.3|71451.6|71445.6|580
1759752300000|2025-10-06 12:05:00|71459.3|71453.3|71450|71444|71460.8|71454.8|71448.9|71442.9|420
1759752600000|2025-10-06 12:10:00|71450.1|71444.1|71442.9|71436.9|71450.2|71444.2|71432.4|71426.4|479
1759752900000|2025-10-06 12:15:00|71443|71437|71446|71434|71449.8|71439.8|71441.7|71432.3|275
1759753200000|2025-10-06 12:20:00|71446.3|71434.3|71443.4|71437.4|71455.1|71446.5|71439|71433|406
1759753500000|2025-10-06 12:25:00|71443.9|71437.9|71441.4|71435.4|71445.3|71438.9|71439.7|71427.7|391
1759753800000|2025-10-06 12:30:00|71441.2|71435.2|71437.4|71431.4|71444.8|71435.2|71437.2|71428.5|360
1759754100000|2025-10-06 12:35:00|71437.5|71431.5|71436|71430|71440.9|71433.8|71435.8|71428.9|378
1759754400000|2025-10-06 12:40:00|71436.1|71430.1|71442.4|71436.4|71445.1|71436.5|71435.6|71429.6|242
1759754700000|2025-10-06 12:45:00|71442.3|71436.3|71428.7|71422.7|71443.2|71437.2|71428.4|71422.4|210
1759755000000|2025-10-06 12:50:00|71428.8|71422.8|71425|71419|71430|71424|71424.4|71418.4|225
1759755300000|2025-10-06 12:55:00|71424.9|71418.9|71421.5|71415.5|71426.7|71420.7|71412.9|71403.7|234
1759755600000|2025-10-06 13:00:00|71421.4|71415.4|71426|71414|71429.7|71420.1|71418|71410.2|331
1759755900000|2025-10-06 13:05:00|71425.9|71413.9|71420.2|71408.2|71425.9|71416.2|71418.2|71407.8|353
1759756200000|2025-10-06 13:10:00|71420.4|71408.4|71433|71421|71433.9|71422.2|71416.9|71408|371
1759756500000|2025-10-06 13:15:00|71432.4|71420.4|71437.5|71431.5|71439.8|71432.4|71431.9|71420.4|333
1759756800000|2025-10-06 13:20:00|71437.6|71431.6|71444.3|71438.3|71444.3|71438.3|71437.2|71430.2|228
1759757100000|2025-10-06 13:25:00|71444.2|71438.2|71439.9|71433.9|71445.2|71439.2|71438.2|71432.2|267
1759757400000|2025-10-06 13:30:00|71439.8|71433.8|71447.5|71441.5|71450.1|71441.7|71438.1|71432.1|379
1759757700000|2025-10-06 13:35:00|71447.4|71441.4|71442.1|71436.1|71451.5|71442.9|71441.8|71435.8|361
1759758000000|2025-10-06 13:40:00|71441.9|71435.9|71434.3|71428.3|71442.2|71436.2|71433.8|71427.8|290
1759758300000|2025-10-06 13:45:00|71434.1|71428.1|71431.3|71425.3|71434.6|71428.6|71431.2|71425.2|299
1759758600000|2025-10-06 13:50:00|71431.1|71425.1|71431.6|71425.6|71434.1|71426|71426.7|71419.3|300
1759758900000|2025-10-06 13:55:00|71431.7|71425.7|71435.3|71429.3|71436.7|71430.7|71431.4|71425.4|395
1759759200000|2025-10-06 14:00:00|71435.4|71429.4|71431.3|71425.3|71436.8|71430.8|71428.7|71422.3|367
1759759500000|2025-10-06 14:05:00|71431.2|71425.2|71431.1|71425.1|71441.5|71432.1|71430.3|71423|371
1759759800000|2025-10-06 14:10:00|71431.2|71425.2|71440.4|71434.4|71442.3|71435.1|71429.4|71423.4|380
1759760100000|2025-10-06 14:15:00|71440.3|71434.3|71440.2|71434.2|71447.9|71439.1|71438.3|71428.4|319
1759760400000|2025-10-06 14:20:00|71440|71434|71444|71432|71446.7|71437.6|71439.1|71429.9|321
1759760700000|2025-10-06 14:25:00|71443.8|71431.8|71439.9|71433.9|71446.2|71436.8|71439.5|71431.3|322
1759761000000|2025-10-06 14:30:00|71439.7|71433.7|71439.8|71433.8|71446.1|71438.5|71439.3|71431.2|316
1759761300000|2025-10-06 14:35:00|71440|71434|71444.6|71432.6|71448.8|71439.8|71439.3|71430.8|265
1759761600000|2025-10-06 14:40:00|71444.7|71432.7|71440.1|71434.1|71445.6|71435.8|71439.3|71430.6|242
1759761900000|2025-10-06 14:45:00|71440|71434|71440.9|71434.9|71443.6|71436.2|71439|71429.7|253
1759762200000|2025-10-06 14:50:00|71441|71435|71441.5|71435.5|71443.1|71437.1|71438.1|71430.2|316
1759762500000|2025-10-06 14:55:00|71441.2|71435.2|71435.1|71429.1|71442.2|71435.3|71432.6|71426.6|323
1759762800000|2025-10-06 15:00:00|71435|71429|71427.6|71421.6|71438|71429.6|71425.5|71415.5|320
1759763100000|2025-10-06 15:05:00|71427.5|71421.5|71433.7|71421.7|71434.2|71424.2|71427|71417.3|225
1759763400000|2025-10-06 15:10:00|71433.6|71421.6|71428.5|71416.5|71433.6|71424.9|71427.5|71416.5|156
1759763700000|2025-10-06 15:15:00|71428.6|71416.6|71433.8|71427.8|71434|71428|71425.3|71416|230
1759764000000|2025-10-06 15:20:00|71433.7|71427.7|71437.9|71431.9|71438.9|71432.9|71433|71427|161
1759764300000|2025-10-06 15:25:00|71437.8|71431.8|71432.9|71426.9|71437.8|71431.8|71432.8|71426.8|197
1759764600000|2025-10-06 15:30:00|71433|71427|71434.5|71428.5|71437.5|71431.5|71431.2|71425.2|259
1759764900000|2025-10-06 15:35:00|71434.6|71428.6|71436.3|71430.3|71437.3|71431.3|71434|71428|198
1759765200000|2025-10-06 15:40:00|71436.4|71430.4|71432.8|71426.8|71437.9|71431.9|71431.5|71425.5|136
1759765500000|2025-10-06 15:45:00|71432.9|71426.9|71436.4|71430.4|71437.4|71431.4|71431.6|71425.6|189
1759765800000|2025-10-06 15:50:00|71436.5|71430.5|71434.5|71428.5|71436.6|71430.6|71432|71426|205
1759766100000|2025-10-06 15:55:00|71434.3|71428.3|71432.9|71426.9|71435.3|71429.3|71432.4|71426.4|245
1759766400000|2025-10-06 16:00:00|71432.3|71426.3|71433.5|71427.5|71434.9|71428.9|71431.1|71425.1|158
1759766700000|2025-10-06 16:05:00|71433.7|71427.7|71428.7|71422.7|71433.7|71427.7|71427.1|71421.1|182
1759767000000|2025-10-06 16:10:00|71428.6|71422.6|71435.6|71429.6|71435.9|71429.9|71428.6|71422.6|316
1759767300000|2025-10-06 16:15:00|71435.4|71429.4|71436|71430|71436.6|71430.6|71432.8|71426.8|284
1759767600000|2025-10-06 16:20:00|71436.1|71430.1|71433.3|71427.3|71439.4|71430.5|71433.2|71427.1|135
1759767900000|2025-10-06 16:25:00|71433.5|71427.5|71434.7|71428.7|71435|71429|71432.5|71426.5|142
1759768200000|2025-10-06 16:30:00|71434.6|71428.6|71434.5|71428.5|71435.7|71429.7|71433.3|71427.3|111
1759768500000|2025-10-06 16:35:00|71434.4|71428.4|71435.3|71429.3|71435.8|71429.8|71434.4|71428.4|105
1759768800000|2025-10-06 16:40:00|71435.2|71429.2|71436|71430|71436.8|71430.8|71435.2|71429.2|137
1759769100000|2025-10-06 16:45:00|71436.3|71430.3|71434.2|71428.2|71438.7|71430.9|71433.5|71426.3|218
1759769400000|2025-10-06 16:50:00|71435.1|71429.1|71434.1|71428.1|71436.2|71430.2|71432.8|71426.8|210
1759769700000|2025-10-06 16:55:00|71434.6|71428.6|71431.5|71425.5|71437.1|71428.9|71431.5|71424.9|161
1759770000000|2025-10-06 17:00:00|71431.4|71425.4|71430|71418|71433.3|71427.2|71426.9|71417.6|246
1759770300000|2025-10-06 17:05:00|71430.2|71418.2|71430.7|71418.7|71432.1|71422.6|71427.1|71417.9|165
1759770600000|2025-10-06 17:10:00|71430.6|71418.6|71427|71421|71430.7|71421|71426|71415.8|128
1759770900000|2025-10-06 17:15:00|71427.9|71421.9|71425.4|71419.4|71430.6|71421.9|71424.3|71416.1|108
1759771200000|2025-10-06 17:20:00|71425.6|71419.6|71426.4|71420.4|71430.7|71422.2|71425.6|71418.2|167
1759771500000|2025-10-06 17:25:00|71426.6|71420.6|71426.9|71420.9|71429.9|71421.4|71426|71417.8|96
1759771800000|2025-10-06 17:30:00|71427|71421|71425.7|71419.7|71430.5|71421.8|71425.2|71418.1|92
1759772100000|2025-10-06 17:35:00|71425.6|71419.6|71417.8|71411.8|71427.1|71419.7|71416.1|71409.2|135
1759772400000|2025-10-06 17:40:00|71418.4|71412.4|71420.3|71414.3|71420.4|71414.4|71417.4|71411.4|167
1759772700000|2025-10-06 17:45:00|71420.4|71414.4|71424|71418|71425|71418.7|71419.9|71411.5|155
1759773000000|2025-10-06 17:50:00|71423.9|71417.9|71425.1|71419.1|71426|71420|71423.1|71417.1|158
1759773300000|2025-10-06 17:55:00|71425.2|71419.2|71423.8|71417.8|71425.2|71419.2|71421.2|71415.2|203
1759773600000|2025-10-06 18:00:00|71423.7|71417.7|71421.7|71415.7|71423.9|71417.9|71421.5|71415.5|180
1759773900000|2025-10-06 18:05:00|71421.8|71415.8|71423.1|71417.1|71423.6|71417.6|71421.2|71415.2|149
1759774200000|2025-10-06 18:10:00|71423.3|71417.3|71424.2|71418.2|71424.4|71418.4|71422.6|71416.6|114
1759774500000|2025-10-06 18:15:00|71424.1|71418.1|71423.5|71417.5|71424.7|71418.7|71423|71417|85
1759774800000|2025-10-06 18:20:00|71423.4|71417.4|71423.6|71417.6|71423.7|71417.7|71422.1|71416.1|108
1759775100000|2025-10-06 18:25:00|71423.5|71417.5|71422.3|71416.3|71423.8|71417.8|71420.5|71414.5|138
1759775400000|2025-10-06 18:30:00|71422.2|71416.2|71422.9|71416.9|71423.3|71417.3|71421.8|71415.8|73
1759775700000|2025-10-06 18:35:00|71422.7|71416.7|71424.1|71418.1|71424.8|71418.8|71422.6|71416.6|82
1759776000000|2025-10-06 18:40:00|71424|71418|71422.4|71416.4|71424.6|71418.6|71421.8|71415.8|79
1759776300000|2025-10-06 18:45:00|71422.3|71416.3|71423|71417|71423|71417|71421.4|71415.4|53
1759776600000|2025-10-06 18:50:00|71422.9|71416.9|71425.3|71419.3|71426.5|71420.5|71422.9|71416.9|95
1759776900000|2025-10-06 18:55:00|71425.4|71419.4|71425.4|71419.4|71429.2|71423.2|71424.6|71418.6|137
1759777200000|2025-10-06 19:00:00|71425.6|71419.6|71428.3|71416.3|71429.6|71420.8|71424.3|71415.9|162
1759777500000|2025-10-06 19:05:00|71428.4|71416.4|71422.5|71416.5|71428.5|71418.9|71422.4|71415.1|145
1759777800000|2025-10-06 19:10:00|71422.4|71416.4|71420.6|71408.6|71425.3|71416.4|71418.1|71408.4|183
1759778100000|2025-10-06 19:15:00|71421|71409|71421.1|71409.1|71422.7|71412.6|71418.6|71407.6|151
1759778400000|2025-10-06 19:20:00|71421|71409|71420.8|71408.8|71422.1|71410.1|71420.1|71408.1|120
1759778700000|2025-10-06 19:25:00|71420.9|71408.9|71421|71409|71421.7|71409.7|71420.6|71408.6|102
1759779000000|2025-10-06 19:30:00|71420.9|71408.9|71420.8|71408.8|71422|71410|71419.6|71407.6|102
1759779300000|2025-10-06 19:35:00|71420.9|71408.9|71417.1|71405.1|71421|71409|71416.6|71404.6|133
1759779600000|2025-10-06 19:40:00|71417.6|71405.6|71417.8|71405.8|71418.5|71406.5|71417.2|71405.2|62
1759779900000|2025-10-06 19:45:00|71417.9|71405.9|71420.5|71408.5|71421.6|71409.6|71417.4|71405.4|106
1759780200000|2025-10-06 19:50:00|71420.7|71408.7|71420.7|71408.7|71421.5|71412.8|71416.2|71407.1|101
1759780500000|2025-10-06 19:55:00|71420.9|71408.9|71423.5|71411.5|71424.4|71412.4|71420.3|71408.3|110
1759780800000|2025-10-06 20:00:00|71423.4|71411.4|71421.1|71409.1|71424.2|71412.2|71420.9|71408.9|140
1759781100000|2025-10-06 20:05:00|71421.2|71409.2|71427.1|71415.1|71427.2|71415.2|71421.2|71409.2|66
1759781400000|2025-10-06 20:10:00|71426.5|71414.5|71427.6|71415.6|71427.6|71415.6|71426.4|71414.4|28
1759781700000|2025-10-06 20:15:00|71427.7|71415.7|71425.8|71413.8|71428.2|71416.2|71425.3|71413.3|61
1759782000000|2025-10-06 20:20:00|71425.7|71413.7|71423.8|71411.8|71425.8|71413.8|71423.4|71411.4|46
1759782300000|2025-10-06 20:25:00|71423.1|71411.1|71424|71412|71424.2|71412.2|71423.1|71411.1|27
1759782600000|2025-10-06 20:30:00|71423.3|71411.3|71423.5|71411.5|71423.9|71411.9|71423.2|71411.2|38
1759782900000|2025-10-06 20:35:00|71423.7|71411.7|71423|71411|71424|71412|71422.5|71410.5|97
1759783200000|2025-10-06 20:40:00|71422.9|71410.9|71420.5|71408.5|71423.4|71411.4|71420|71408|96
1759783500000|2025-10-06 20:45:00|71420.3|71408.3|71422.1|71410.1|71422.3|71410.3|71420.1|71408.1|116
1759783800000|2025-10-06 20:50:00|71422|71410|71422|71410|71422.7|71410.7|71421.9|71409.9|40
1759784100000|2025-10-06 20:55:00|71422.1|71410.1|71478.5|71398.2|71478.5|71418.7|71422.1|71397.9|147
1759784400000|2025-10-06 21:00:00|71478.2|71398.8|71481.1|71400.1|71483.2|71402.8|71475|71391.6|11
1759784700000|2025-10-06 21:05:00|71494.4|71397.9|71500.9|71390.2|71500.9|71399.2|71492.5|71390.2|19
1759785000000|2025-10-06 21:10:00|71501.2|71390|71498.5|71390|71503.2|71392|71497.5|71386.3|147
1759785300000|2025-10-06 21:15:00|71498.9|71389.7|71475.4|71390.6|71500.6|71393.4|71475.4|71387.8|148
1759785600000|2025-10-06 21:20:00|71475.8|71390.5|71471|71393.4|71480.5|71393.6|71470|71388.5|134
1759785900000|2025-10-06 21:25:00|71470.9|71392.9|71470.5|71392.8|71475.9|71394.1|71469.7|71392.4|73
1759786200000|2025-10-06 21:30:00|71471.1|71392.9|71471.1|71395.2|71473.9|71397|71463.6|71392.2|252
1759786500000|2025-10-06 21:35:00|71471|71395.1|71465.5|71398|71473.6|71399.3|71463.3|71393.6|179
1759786800000|2025-10-06 21:40:00|71465.6|71398.3|71469.9|71399.3|71472.6|71400.4|71464|71394.7|208
1759787100000|2025-10-06 21:45:00|71469.8|71399.6|71471.7|71396.2|71473.8|71400.8|71465.5|71393.5|263
1759787400000|2025-10-06 21:50:00|71471.1|71396.3|71471.5|71397.8|71474.6|71401.7|71470.1|71395.9|225
1759787700000|2025-10-06 21:55:00|71472.9|71398|71472.6|71398.7|71477.3|71404.9|71458.3|71393.9|309
1759788000000|2025-10-06 22:00:00|71468|71398.8|71451.1|71401.4|71476.6|71408.2|71449.9|71393.4|327
1759788300000|2025-10-06 22:05:00|71450.6|71401.7|71449.7|71405.1|71451.6|71405.7|71447.1|71401|273
1759788600000|2025-10-06 22:10:00|71449.9|71404.6|71452.9|71413.8|71454.8|71415.4|71447.2|71401.1|242
1759788900000|2025-10-06 22:15:00|71448.1|71417.6|71450.2|71416.8|71451.8|71417.9|71444.9|71408|192
1759789200000|2025-10-06 22:20:00|71449.6|71417.5|71444.4|71412.8|71450.5|71423.3|71434.1|71409.4|146
1759789500000|2025-10-06 22:25:00|71443.4|71413.4|71443.8|71410.2|71447.3|71423|71432.6|71408.3|129
1759789800000|2025-10-06 22:30:00|71443.9|71410.4|71428|71416|71449|71426.8|71423.9|71402|164
1759790100000|2025-10-06 22:35:00|71428.2|71416.2|71445.8|71433.8|71446.4|71434.4|71426.3|71414.3|160
1759790400000|2025-10-06 22:40:00|71445.7|71433.7|71445.9|71433.9|71446.7|71434.7|71445.2|71433.2|180
1759790700000|2025-10-06 22:45:00|71445.7|71433.7|71440.7|71428.7|71450.6|71434.4|71439.6|71419.6|128
1759791000000|2025-10-06 22:50:00|71440.8|71428.8|71440.7|71428.7|71451.3|71429.5|71439.9|71418.6|54
1759791300000|2025-10-06 22:55:00|71440.9|71428.9|71444.2|71414.2|71451|71430.1|71435.2|71412.2|131
1759791600000|2025-10-06 23:00:00|71435.1|71423.1|71448.8|71417.7|71449.7|71427.9|71433|71410|219
1759791900000|2025-10-06 23:05:00|71448.7|71427.4|71439.7|71427.7|71449.9|71429.7|71438.6|71417.2|150
1759792200000|2025-10-06 23:10:00|71439.6|71427.6|71448.3|71418.3|71449.6|71428.4|71438.7|71417.4|104
1759792500000|2025-10-06 23:15:00|71448.4|71418.4|71448.1|71418|71449.2|71428|71438.8|71417.1|106
1759792800000|2025-10-06 23:20:00|71439.1|71427.1|71438|71426|71448.3|71427.1|71437.2|71417.2|109
1759793100000|2025-10-06 23:25:00|71438.1|71426.1|71449.4|71408.4|71451.4|71427.3|71437.7|71404.7|274
1759793400000|2025-10-06 23:30:00|71452.9|71407.9|71443.5|71431.5|71454.2|71431.5|71441.7|71401.4|322
1759793700000|2025-10-06 23:35:00|71443.6|71431.6|71438.7|71426.7|71450.1|71432.6|71435|71416.4|258
1759794000000|2025-10-06 23:40:00|71438.9|71426.9|71425.2|71413.2|71440|71428|71417.7|71405.7|409
1759794300000|2025-10-06 23:45:00|71425.4|71413.4|71438.7|71426.7|71440.9|71428.9|71417.2|71405.2|570
1759794600000|2025-10-06 23:50:00|71438.8|71426.8|71444.2|71432.2|71446.1|71434.1|71431.1|71419.1|449
1759794900000|2025-10-06 23:55:00|71443.5|71431.5|71441.9|71429.9|71444.7|71432.7|71431.9|71419.9|496
1759795200000|2025-10-07 00:00:00|71438.4|71426.4|71425.3|71413.3|71441.7|71429.8|71424.8|71412.8|670
1759795500000|2025-10-07 00:05:00|71427.6|71415.6|71427.2|71415.2|71428.7|71418.5|71420.4|71408.4|311
1759795800000|2025-10-07 00:10:00|71427.3|71415.3|71430.3|71418.3|71432.9|71420.9|71425.6|71413.6|337
1759796100000|2025-10-07 00:15:00|71430.2|71418.2|71427.7|71415.7|71435.3|71423.3|71427.2|71415.2|292
1759796400000|2025-10-07 00:20:00|71427.6|71415.6|71430|71418|71431.6|71421.6|71425.8|71413.8|339
1759796700000|2025-10-07 00:25:00|71430.2|71418.2|71435.9|71423.9|71436.2|71428.2|71425.9|71416.5|332
1759797000000|2025-10-07 00:30:00|71436.2|71424.2|71441.1|71435.1|71444.1|71435.5|71435.9|71423.9|394
1759797300000|2025-10-07 00:35:00|71440.8|71434.8|71440.6|71434.6|71443.7|71435.2|71439.3|71430.3|134
1759797600000|2025-10-07 00:40:00|71440.4|71434.4|71445.1|71433.1|71445.4|71436.8|71439.3|71431|190
1759797900000|2025-10-07 00:45:00|71444.8|71432.8|71446.3|71434.3|71447.2|71435.3|71440.5|71431.4|153
1759798200000|2025-10-07 00:50:00|71446.5|71434.5|71428.4|71416.4|71446.5|71436.3|71425.2|71416.1|285
1759798500000|2025-10-07 00:55:00|71426.7|71420.7|71432.3|71426.3|71433.3|71426.4|71424|71415|288
1759798800000|2025-10-07 01:00:00|71432.2|71426.2|71439.9|71427.9|71440|71430.6|71428.8|71422.8|194
1759799100000|2025-10-07 01:05:00|71440|71428|71432.3|71426.3|71442.7|71430.7|71431.6|71422.5|144
1759799400000|2025-10-07 01:10:00|71435.4|71423.4|71433.9|71421.9|71437.5|71425.9|71430.8|71420.7|215
1759799700000|2025-10-07 01:15:00|71434.9|71422.9|71427.2|71421.2|71435.1|71423.4|71421.3|71412.3|334
1759800000000|2025-10-07 01:20:00|71427.1|71421.1|71416.7|71410.7|71428.9|71421.1|71413.4|71402.6|299
1759800300000|2025-10-07 01:25:00|71416.6|71410.6|71424.7|71412.7|71426.8|71415.1|71415.7|71404.5|229
1759800600000|2025-10-07 01:30:00|71424.8|71412.8|71426.7|71420.7|71434.1|71426.1|71424.8|71412.8|174
1759800900000|2025-10-07 01:35:00|71426.6|71420.6|71426.3|71420.3|71428.2|71422.2|71421.8|71415.8|183
1759801200000|2025-10-07 01:40:00|71426.6|71420.6|71425.3|71419.3|71429.3|71420.7|71420.9|71414.9|188
1759801500000|2025-10-07 01:45:00|71425.2|71419.2|71422.3|71416.3|71425.3|71419.3|71421.1|71415.1|147
1759801800000|2025-10-07 01:50:00|71422.4|71416.4|71424.3|71418.3|71424.7|71418.7|71421|71415|165
1759802100000|2025-10-07 01:55:00|71424.2|71418.2|71421.5|71415.5|71424.4|71418.4|71419.3|71409.9|180
1759802400000|2025-10-07 02:00:00|71421.3|71415.3|71414.3|71408.3|71421.5|71415.5|71412|71405.1|135
1759802700000|2025-10-07 02:05:00|71414.2|71408.2|71407.7|71401.7|71416.4|71409|71404.8|71396.3|235
1759803000000|2025-10-07 02:10:00|71407.6|71401.6|71397.9|71385.9|71408|71401.6|71396.8|71384.8|319
1759803300000|2025-10-07 02:15:00|71397.7|71385.7|71391.9|71385.9|71400|71388|71389.3|71379.5|271
1759803600000|2025-10-07 02:20:00|71391.7|71385.7|71392.7|71380.7|71398.2|71386.2|71391.5|71380.6|160
1759803900000|2025-10-07 02:25:00|71393|71381|71383.6|71371.6|71393|71381|71380|71371.6|147
1759804200000|2025-10-07 02:30:00|71383.4|71371.4|71379.9|71373.9|71385.1|71378.5|71373.8|71364.2|175
1759804500000|2025-10-07 02:35:00|71379.8|71373.8|71388.4|71382.4|71391.5|71383|71378.8|71372.3|186
1759804800000|2025-10-07 02:40:00|71388.5|71382.5|71385.3|71379.3|71388.5|71382.5|71385|71375.4|127
1759805100000|2025-10-07 02:45:00|71385.4|71379.4|71388.7|71376.7|71390.5|71380.2|71378.9|71370.2|218
1759805400000|2025-10-07 02:50:00|71388.6|71376.6|71381.2|71375.2|71389.2|71380.2|71380.5|71372.3|158
1759805700000|2025-10-07 02:55:00|71381.4|71375.4|71384.8|71378.8|71389.2|71383.2|71381.4|71375.3|185
1759806000000|2025-10-07 03:00:00|71384.7|71378.7|71375|71369|71386.1|71378.8|71374.5|71366|122
1759806300000|2025-10-07 03:05:00|71374.7|71368.7|71369.5|71363.5|71377.2|71368.7|71369.5|71362.6|128
1759806600000|2025-10-07 03:10:00|71369.6|71363.6|71365.7|71359.7|71370.8|71364.2|71365.7|71357.9|122
1759806900000|2025-10-07 03:15:00|71365.8|71359.8|71366.4|71360.4|71366.9|71360.9|71365|71359|85
1759807200000|2025-10-07 03:20:00|71366.5|71360.5|71368.2|71362.2|71368.9|71362.9|71365.2|71359.2|136
1759807500000|2025-10-07 03:25:00|71368.1|71362.1|71370.9|71364.9|71371.7|71365.7|71367.4|71361.4|147
1759807800000|2025-10-07 03:30:00|71371|71365|71370.5|71364.5|71377|71366|71369.8|71360.6|124
1759808100000|2025-10-07 03:35:00|71370.6|71364.6|71372.5|71366.5|71374.1|71368.1|71369.4|71363.4|117
1759808400000|2025-10-07 03:40:00|71372.1|71366.1|71369.1|71363.1|71372.6|71366.6|71368.2|71362.2|109
1759808700000|2025-10-07 03:45:00|71369|71363|71368.4|71362.4|71371.9|71363.5|71365.6|71357|115
1759809000000|2025-10-07 03:50:00|71371.4|71359.4|71369.9|71363.9|71372.6|71364.3|71369.2|71358.6|89
1759809300000|2025-10-07 03:55:00|71369.8|71363.8|71372.1|71366.1|71378|71372|71369.5|71362.4|161
1759809600000|2025-10-07 04:00:00|71372.3|71366.3|71371.8|71365.8|71374.9|71368.9|71371.4|71365.4|130
1759809900000|2025-10-07 04:05:00|71371.9|71365.9|71369.9|71363.9|71376.1|71367.1|71368.9|71362.9|126
1759810200000|2025-10-07 04:10:00|71369.8|71363.8|71368.9|71362.9|71372|71366|71368.8|71362.8|136
1759810500000|2025-10-07 04:15:00|71369|71363|71367.1|71361.1|71370.2|71364.2|71366.2|71360.2|106
1759810800000|2025-10-07 04:20:00|71367.2|71361.2|71368.1|71362.1|71369.3|71363.3|71366.8|71360.8|110
1759811100000|2025-10-07 04:25:00|71368.2|71362.2|71366.9|71360.9|71368.5|71362.5|71366.5|71360.5|76
1759811400000|2025-10-07 04:30:00|71367.1|71361.1|71369.7|71363.7|71370.2|71364.2|71365.5|71359.5|155
1759811700000|2025-10-07 04:35:00|71369.8|71363.8|71372.2|71366.2|71372.4|71366.4|71369.5|71363.5|150
1759812000000|2025-10-07 04:40:00|71372.3|71366.3|71376.8|71370.8|71377|71371|71372.2|71366.2|95
1759812300000|2025-10-07 04:45:00|71376.7|71370.7|71379.7|71373.7|71380.8|71374.8|71376.2|71370.2|188
1759812600000|2025-10-07 04:50:00|71378.8|71372.8|71382|71376|71384.6|71378.6|71377.5|71371.5|217
1759812900000|2025-10-07 04:55:00|71382.1|71376.1|71382.7|71376.7|71386.7|71377.3|71380.5|71373.6|134
1759813200000|2025-10-07 05:00:00|71382.8|71376.8|71380.9|71374.9|71384.1|71377.6|71377.4|71369.9|199
1759813500000|2025-10-07 05:05:00|71381|71375|71382.4|71376.4|71386.1|71377|71380.9|71373.4|103
1759813800000|2025-10-07 05:10:00|71382.6|71376.6|71387.3|71381.3|71389.9|71382.6|71382.1|71374.9|159
1759814100000|2025-10-07 05:15:00|71387.2|71381.2|71390.3|71384.3|71394.9|71386.6|71386.1|71380.1|131
1759814400000|2025-10-07 05:20:00|71390.6|71384.6|71389.9|71383.9|71391.1|71385.1|71389.4|71383.4|122
1759814700000|2025-10-07 05:25:00|71390|71384|71393.5|71381.5|71393.7|71385.2|71389|71381.5|89
1759815000000|2025-10-07 05:30:00|71390.7|71384.7|71393|71387|71395.6|71389.6|71390|71381.4|100
1759815300000|2025-10-07 05:35:00|71393.1|71387.1|71393.6|71387.6|71395.7|71389.7|71389.9|71383.9|148
1759815600000|2025-10-07 05:40:00|71393.5|71387.5|71393.5|71387.5|71394.4|71388.4|71391.1|71385.1|128
1759815900000|2025-10-07 05:45:00|71393.4|71387.4|71391.2|71385.2|71393.7|71387.7|71391.1|71385.1|97
1759816200000|2025-10-07 05:50:00|71391.1|71385.1|71388.5|71382.5|71391.4|71385.4|71387.1|71381.1|111
1759816500000|2025-10-07 05:55:00|71388.8|71382.8|71391.3|71385.3|71394.9|71388.9|71388.7|71382.7|155
1759816800000|2025-10-07 06:00:00|71391.1|71385.1|71401.5|71389.5|71404.3|71395.6|71391|71383.4|253
1759817100000|2025-10-07 06:05:00|71403.1|71391.1|71406.3|71394.3|71409.9|71400.2|71398.5|71390.7|320
1759817400000|2025-10-07 06:10:00|71406.4|71394.4|71408.5|71402.5|71413.6|71403.6|71400.6|71391.5|253
1759817700000|2025-10-07 06:15:00|71408.7|71402.7|71410|71398|71411.9|71403.9|71404.4|71395.8|293
1759818000000|2025-10-07 06:20:00|71410.3|71398.3|71410.1|71404.1|71411.1|71405.1|71405.9|71397.8|224
1759818300000|2025-10-07 06:25:00|71410.2|71404.2|71414|71408|71415.9|71409.9|71410.1|71404.1|180
1759818600000|2025-10-07 06:30:00|71414.2|71408.2|71415.4|71409.4|71415.9|71409.9|71411.3|71405.3|138
1759818900000|2025-10-07 06:35:00|71415.3|71409.3|71412.1|71406.1|71415.5|71409.5|71410.3|71404.3|205
1759819200000|2025-10-07 06:40:00|71412|71406|71412.4|71400.4|71414.2|71408.2|71408.4|71400|196
1759819500000|2025-10-07 06:45:00|71413.1|71401.1|71410.5|71404.5|71413.6|71407.2|71408.8|71400.9|226
1759819800000|2025-10-07 06:50:00|71410.4|71404.4|71412.1|71406.1|71414.9|71408.9|71410.3|71404.3|187
1759820100000|2025-10-07 06:55:00|71412.2|71406.2|71411.7|71405.7|71413.1|71407.1|71407.5|71401.5|214
1759820400000|2025-10-07 07:00:00|71412.1|71406.1|71413|71407|71415.8|71409.7|71410.3|71401.6|315
1759820700000|2025-10-07 07:05:00|71412.8|71406.8|71421|71415|71423.8|71417.8|71411.4|71405.4|250
1759821000000|2025-10-07 07:10:00|71421.1|71415.1|71418.8|71412.8|71424.5|71418.5|71418.7|71412.7|207
1759821300000|2025-10-07 07:15:00|71418.9|71412.9|71407.8|71401.8|71418.9|71412.9|71407.6|71401.6|206
1759821600000|2025-10-07 07:20:00|71407.7|71401.7|71409.4|71403.4|71412.7|71406.7|71407.4|71401.4|170
1759821900000|2025-10-07 07:25:00|71409.5|71403.5|71411.1|71405.1|71411.7|71405.7|71403.3|71397.3|214
1759822200000|2025-10-07 07:30:00|71410.8|71404.8|71418.3|71406.3|71419.3|71410.2|71410.7|71404.7|191
1759822500000|2025-10-07 07:35:00|71418.4|71406.4|71418.3|71412.3|71420.2|71414.2|71412|71406|237
1759822800000|2025-10-07 07:40:00|71418.9|71412.9|71425.7|71419.7|71427|71419.8|71417.3|71411.3|226
1759823100000|2025-10-07 07:45:00|71425.8|71419.8|71428.4|71422.4|71431.5|71423.3|71424.9|71416|278
1759823400000|2025-10-07 07:50:00|71428.5|71422.5|71434.4|71422.4|71435.6|71424.9|71426.9|71419.6|245
1759823700000|2025-10-07 07:55:00|71434.2|71422.2|71427.9|71421.9|71434.6|71424.7|71427|71418.8|254
1759824000000|2025-10-07 08:00:00|71427.7|71421.7|71422.9|71416.9|71431.8|71424|71422.8|71413.9|195
1759824300000|2025-10-07 08:05:00|71423|71417|71422.1|71416.1|71423.9|71417.9|71420.9|71414.9|260
1759824600000|2025-10-07 08:10:00|71422.3|71416.3|71418.2|71412.2|71425.1|71419.1|71417.8|71411.8|225
1759824900000|2025-10-07 08:15:00|71418.1|71412.1|71429.3|71417.3|71431.5|71420.9|71418.1|71412.1|217
1759825200000|2025-10-07 08:20:00|71429.4|71417.4|71427.9|71421.9|71431.5|71423|71426.2|71417.3|205
1759825500000|2025-10-07 08:25:00|71427.8|71421.8|71428.8|71422.8|71432.5|71423.9|71426.7|71419.4|201
1759825800000|2025-10-07 08:30:00|71428.6|71422.6|71430|71424|71435.8|71426.1|71425.5|71419.4|199
1759826100000|2025-10-07 08:35:00|71430.1|71424.1|71429.2|71423.2|71432.3|71426.3|71426.6|71420.6|179
1759826400000|2025-10-07 08:40:00|71429.3|71423.3|71431.7|71425.7|71432|71426|71425.6|71417.4|185
1759826700000|2025-10-07 08:45:00|71431.8|71425.8|71438.5|71432.5|71441.9|71433.1|71431.7|71425.7|177
1759827000000|2025-10-07 08:50:00|71438.7|71432.7|71439.9|71433.9|71441.6|71435|71436.6|71428.9|211
1759827300000|2025-10-07 08:55:00|71439.8|71433.8|71442|71436|71446.6|71437.7|71439.7|71430.9|212
1759827600000|2025-10-07 09:00:00|71441.9|71435.9|71446.3|71434.3|71446.7|71438|71440.1|71431.3|255
1759827900000|2025-10-07 09:05:00|71446.4|71434.4|71439.9|71427.9|71446.4|71434.5|71438.7|71427.8|182
1759828200000|2025-10-07 09:10:00|71440.2|71428.2|71442.4|71430.4|71443.4|71434.1|71438.4|71426.4|185
1759828500000|2025-10-07 09:15:00|71442.5|71430.5|71446.2|71434.2|71446.5|71437.4|71440.1|71430.5|211
1759828800000|2025-10-07 09:20:00|71445.9|71433.9|71452.9|71440.9|71454.8|71445.1|71445|71433|241
1759829100000|2025-10-07 09:25:00|71452.8|71440.8|71452.6|71440.6|71455.6|71444.3|71446.2|71437.9|212
1759829400000|2025-10-07 09:30:00|71452.5|71440.5|71458.1|71452.1|71460.9|71453.4|71449.4|71439.8|239
1759829700000|2025-10-07 09:35:00|71458|71452|71463.9|71457.9|71467.8|71459.2|71457.5|71448.6|287
1759830000000|2025-10-07 09:40:00|71464|71458|71463.6|71457.6|71467.5|71461.5|71460.3|71453.4|244
1759830300000|2025-10-07 09:45:00|71463.1|71457.1|71463.9|71457.9|71464.8|71458.8|71462.3|71456.3|173
1759830600000|2025-10-07 09:50:00|71463.3|71457.3|71456.2|71450.2|71463.3|71457.3|71456.2|71447|191
1759830900000|2025-10-07 09:55:00|71456.7|71450.7|71459.6|71453.6|71462.5|71456.5|71454.9|71445|236
1759831200000|2025-10-07 10:00:00|71459.5|71453.5|71464.7|71458.7|71466|71459.6|71459.5|71453.2|173
1759831500000|2025-10-07 10:05:00|71464.8|71458.8|71460.3|71454.3|71465.8|71458.8|71459.9|71453.3|142
1759831800000|2025-10-07 10:10:00|71460.2|71454.2|71461.4|71455.4|71464.9|71456.2|71459.6|71449.5|140
1759832100000|2025-10-07 10:15:00|71461.3|71455.3|71460.7|71454.7|71461.7|71455.7|71460.2|71454.2|113
1759832400000|2025-10-07 10:20:00|71460.6|71454.6|71458.6|71452.6|71462.7|71455.9|71458.2|71449.3|123
1759832700000|2025-10-07 10:25:00|71458.7|71452.7|71458.4|71452.4|71459.1|71453.1|71457.4|71451.4|133
1759833000000|2025-10-07 10:30:00|71458.3|71452.3|71458.4|71452.4|71458.4|71452.4|71455.1|71449.1|116
1759833300000|2025-10-07 10:35:00|71458.3|71452.3|71457|71451|71460|71452.3|71455.1|71446.1|178
1759833600000|2025-10-07 10:40:00|71456.9|71450.9|71460.1|71454.1|71460.1|71454.1|71456.4|71450.4|157
1759833900000|2025-10-07 10:45:00|71459.9|71453.9|71462.9|71456.9|71463.3|71457.3|71459.3|71453.3|174
1759834200000|2025-10-07 10:50:00|71462.8|71456.8|71464.6|71458.6|71465.1|71459.1|71462.5|71456.5|200
1759834500000|2025-10-07 10:55:00|71464.3|71458.3|71465.5|71459.5|71466.6|71460.6|71463.7|71457.7|235
1759834800000|2025-10-07 11:00:00|71465.6|71459.6|71466.6|71460.6|71467.1|71461.1|71464.9|71458.9|172
1759835100000|2025-10-07 11:05:00|71466.7|71460.7|71476.3|71470.3|71476.8|71470.8|71466.3|71460.3|165
1759835400000|2025-10-07 11:10:00|71476.1|71470.1|71481|71475|71483.4|71475.6|71476.1|71467.8|173
1759835700000|2025-10-07 11:15:00|71481.2|71475.2|71482.4|71476.4|71482.5|71476.5|71479.9|71473.9|118
1759836000000|2025-10-07 11:20:00|71482.5|71476.5|71485.3|71479.3|71485.5|71479.5|71482.4|71476.4|116
1759836300000|2025-10-07 11:25:00|71485.4|71479.4|71489.4|71483.4|71494|71486.3|71485.4|71479.4|230
1759836600000|2025-10-07 11:30:00|71489.3|71483.3|71489.5|71483.5|71494.7|71486.5|71485.9|71479.2|219
1759836900000|2025-10-07 11:35:00|71489.6|71483.6|71489.8|71483.8|71494.3|71485.6|71488.3|71481.4|132
1759837200000|2025-10-07 11:40:00|71489.9|71483.9|71487.6|71481.6|71490.6|71484.6|71487.3|71481.3|101
1759837500000|2025-10-07 11:45:00|71487.7|71481.7|71491.1|71485.1|71491.2|71485.2|71487.1|71481.1|111
1759837800000|2025-10-07 11:50:00|71491.3|71485.3|71487.5|71481.5|71492.5|71486.4|71487.2|71480.3|150
1759838100000|2025-10-07 11:55:00|71487.6|71481.6|71478.4|71472.4|71491.3|71482.4|71477.6|71469.4|225
1759838400000|2025-10-07 12:00:00|71478.3|71472.3|71478.5|71472.5|71479.6|71473.6|71467.6|71459.3|301
1759838700000|2025-10-07 12:05:00|71478.3|71472.3|71473.6|71467.6|71480.2|71474.2|71472.9|71466.9|228
1759839000000|2025-10-07 12:10:00|71473.7|71467.7|71476.8|71470.8|71477.7|71471.7|71473.4|71467.4|205
1759839300000|2025-10-07 12:15:00|71477.1|71471.1|71477.8|71471.8|71479.8|71473.8|71477|71471|213
1759839600000|2025-10-07 12:20:00|71478.3|71472.3|71478.9|71472.9|71483.8|71475.2|71475.3|71468.9|257
1759839900000|2025-10-07 12:25:00|71481.8|71469.8|71480|71468|71481.9|71472.8|71471.8|71463.6|209
1759840200000|2025-10-07 12:30:00|71480.1|71468.1|71483.1|71477.1|71486.7|71477.7|71478.5|71466.8|222
1759840500000|2025-10-07 12:35:00|71483.2|71477.2|71482.2|71470.2|71484.8|71477.2|71476.1|71465.1|282
1759840800000|2025-10-07 12:40:00|71482.3|71470.3|71477.9|71465.9|71482.3|71473.6|71475.2|71465.6|208
1759841100000|2025-10-07 12:45:00|71478.1|71466.1|71473.2|71467.2|71479.1|71470.2|71472.5|71463.8|183
1759841400000|2025-10-07 12:50:00|71473.3|71467.3|71473.5|71467.5|71476.7|71470.7|71472.8|71466.8|173
1759841700000|2025-10-07 12:55:00|71473.8|71467.8|71471.1|71459.1|71474.3|71468.3|71468.5|71458.9|239
1759842000000|2025-10-07 13:00:00|71471.2|71459.2|71462.4|71450.4|71473.8|71465.9|71458|71449.4|305
1759842300000|2025-10-07 13:05:00|71462.3|71450.3|71456.6|71444.6|71462.3|71453.8|71453.4|71443|335
1759842600000|2025-10-07 13:10:00|71456.7|71444.7|71460.8|71454.8|71464.8|71456.3|71455.4|71443.4|298
1759842900000|2025-10-07 13:15:00|71460.7|71454.7|71456.3|71450.3|71461.5|71454.8|71456|71449.1|243
1759843200000|2025-10-07 13:20:00|71456.4|71450.4|71459.3|71447.3|71461.8|71453|71455.3|71445.3|182
1759843500000|2025-10-07 13:25:00|71459.4|71447.4|71453.6|71447.6|71459.8|71450.7|71453.2|71446.1|210
1759843800000|2025-10-07 13:30:00|71453.3|71447.3|71456.1|71444.1|71459.3|71453.3|71449.4|71441.6|326
1759844100000|2025-10-07 13:35:00|71452.9|71446.9|71458.3|71446.3|71460|71450.9|71449.7|71440.6|395
1759844400000|2025-10-07 13:40:00|71457.9|71445.9|71441.6|71435.6|71458.2|71447.4|71441.6|71432.5|323
1759844700000|2025-10-07 13:45:00|71441.7|71435.7|71443.3|71431.3|71447.3|71438.4|71439.2|71430.3|253
1759845000000|2025-10-07 13:50:00|71442.7|71430.7|71444.5|71438.5|71447.4|71440.5|71440.2|71430.7|279
1759845300000|2025-10-07 13:55:00|71444.4|71438.4|71447.7|71441.7|71449.9|71443.9|71442.6|71435.1|170
1759845600000|2025-10-07 14:00:00|71447.9|71441.9|71449.1|71443.1|71454.6|71446.1|71447.3|71436.9|237
1759845900000|2025-10-07 14:05:00|71449.2|71443.2|71449.8|71443.8|71456.5|71447.5|71447.4|71437.4|333
1759846200000|2025-10-07 14:10:00|71453.6|71441.6|71447.1|71441.1|71453.7|71444.2|71442|71434.6|258
1759846500000|2025-10-07 14:15:00|71447|71441|71444.5|71438.5|71450.5|71441.8|71443.8|71434.8|247
1759846800000|2025-10-07 14:20:00|71444.4|71438.4|71446.8|71440.8|71448.3|71442.3|71443.8|71437.8|202
1759847100000|2025-10-07 14:25:00|71446.7|71440.7|71451.3|71445.3|71451.3|71445.3|71445.6|71436.8|210
1759847400000|2025-10-07 14:30:00|71451.9|71445.9|71450.4|71438.4|71454.8|71445.9|71446.9|71436.8|269
1759847700000|2025-10-07 14:35:00|71450.3|71438.3|71448.7|71442.7|71451.7|71442.9|71445.4|71437.5|265
1759848000000|2025-10-07 14:40:00|71448.6|71442.6|71447.9|71441.9|71451.7|71442.9|71445.3|71437.6|209
1759848300000|2025-10-07 14:45:00|71447.8|71441.8|71446.3|71440.3|71449.9|71442.5|71445.9|71437.3|179
1759848600000|2025-10-07 14:50:00|71446.1|71440.1|71447.1|71441.1|71452|71444.5|71446.1|71439.5|181
1759848900000|2025-10-07 14:55:00|71447.2|71441.2|71445.5|71439.5|71450.2|71442.2|71443.3|71436.7|231
1759849200000|2025-10-07 15:00:00|71445.2|71439.2|71444.4|71438.4|71448.1|71442.1|71444|71438|291
1759849500000|2025-10-07 15:05:00|71444.3|71438.3|71437.5|71431.5|71444.8|71438.8|71432|71426|268
1759849800000|2025-10-07 15:10:00|71437.3|71431.3|71434.7|71428.7|71437.3|71431.3|71431.8|71425.8|256
1759850100000|2025-10-07 15:15:00|71434.9|71428.9|71436.5|71430.5|71437|71431|71431.5|71425.5|197
1759850400000|2025-10-07 15:20:00|71436.6|71430.6|71434.5|71428.5|71436.6|71430.6|71430.9|71424.9|172
1759850700000|2025-10-07 15:25:00|71434.4|71428.4|71434.4|71428.4|71435.5|71429.5|71433.4|71427.4|192
1759851000000|2025-10-07 15:30:00|71434.3|71428.3|71437.4|71431.4|71440.1|71434.1|71432.1|71426.1|307
1759851300000|2025-10-07 15:35:00|71437.5|71431.5|71436|71430|71440.5|71433.9|71435|71427.6|287
1759851600000|2025-10-07 15:40:00|71435.8|71429.8|71430.6|71424.6|71439|71432|71430.6|71422.1|280
1759851900000|2025-10-07 15:45:00|71430.5|71424.5|71429.1|71423.1|71432.8|71426.8|71428.3|71422.3|249
1759852200000|2025-10-07 15:50:00|71429|71423|71433.6|71427.6|71434.4|71428.4|71428.4|71422.4|211
1759852500000|2025-10-07 15:55:00|71433.5|71427.5|71436.5|71430.5|71436.5|71430.5|71432.1|71426.1|277
1759852800000|2025-10-07 16:00:00|71436|71430|71438.3|71432.3|71442.9|71436.9|71433.4|71427.4|299
1759853100000|2025-10-07 16:05:00|71438.4|71432.4|71433.4|71427.4|71438.7|71432.7|71432|71426|248
1759853400000|2025-10-07 16:10:00|71432.8|71426.8|71432.6|71426.6|71436.1|71430.1|71431.1|71425.1|316
1759853700000|2025-10-07 16:15:00|71432.7|71426.7|71433.9|71427.9|71435.5|71429.5|71432.6|71426.6|193
1759854000000|2025-10-07 16:20:00|71433.7|71427.7|71431.3|71425.3|71435.3|71429.3|71430.2|71424.2|253
1759854300000|2025-10-07 16:25:00|71431.2|71425.2|71432.5|71426.5|71436.7|71428.1|71430|71423.4|250
1759854600000|2025-10-07 16:30:00|71435.6|71423.6|71435|71429|71436.7|71430.7|71432.4|71423.6|237
1759854900000|2025-10-07 16:35:00|71435.2|71429.2|71432.8|71426.8|71436.3|71430.1|71432.5|71423.2|150
1759855200000|2025-10-07 16:40:00|71432.9|71426.9|71437.3|71431.3|71440.4|71434.4|71431.5|71425.5|292
1759855500000|2025-10-07 16:45:00|71437.5|71431.5|71437.9|71431.9|71439.9|71433.9|71436.9|71430.9|231
1759855800000|2025-10-07 16:50:00|71437.7|71431.7|71437.9|71431.9|71438.8|71432.8|71436.1|71430.1|167
1759856100000|2025-10-07 16:55:00|71437.7|71431.7|71437.3|71431.3|71439.3|71432|71435.6|71426.6|294
1759856400000|2025-10-07 17:00:00|71436.7|71430.7|71441.3|71429.3|71441.4|71431|71432.1|71421.7|340
1759856700000|2025-10-07 17:05:00|71441.5|71429.5|71438.5|71432.5|71443.6|71435.8|71438.3|71429.5|210
1759857000000|2025-10-07 17:10:00|71438.4|71432.4|71442.6|71436.6|71442.8|71436.8|71438.1|71429.4|162
1759857300000|2025-10-07 17:15:00|71442.7|71436.7|71446.2|71440.2|71447.5|71441.5|71442.6|71436.6|217
1759857600000|2025-10-07 17:20:00|71446|71440|71447.1|71441.1|71447.5|71441.5|71445.8|71439.8|111
1759857900000|2025-10-07 17:25:00|71447|71441|71449|71443|71453|71445.2|71446.8|71440.1|225
1759858200000|2025-10-07 17:30:00|71449.1|71443.1|71451.1|71445.1|71451.3|71445.3|71448.5|71442.5|262
1759858500000|2025-10-07 17:35:00|71451.2|71445.2|71450.6|71444.6|71453.5|71447.5|71446.5|71436.9|248
1759858800000|2025-10-07 17:40:00|71450.8|71444.8|71444.2|71438.2|71453.8|71445.4|71444.1|71435.3|109
1759859100000|2025-10-07 17:45:00|71444.3|71438.3|71448.5|71442.5|71449|71443|71444.3|71438.3|163
1759859400000|2025-10-07 17:50:00|71448.4|71442.4|71448.4|71436.4|71449.5|71443.5|71445.6|71435.9|163
1759859700000|2025-10-07 17:55:00|71448.5|71436.5|71446.5|71440.5|71450.1|71443.9|71446.3|71436.5|216
1759860000000|2025-10-07 18:00:00|71446.1|71440.1|71451.7|71445.7|71453.4|71447.4|71445.7|71436.8|226
1759860300000|2025-10-07 18:05:00|71451.5|71445.5|71452|71446|71452.2|71446.2|71449.5|71443.5|278
1759860600000|2025-10-07 18:10:00|71451.8|71445.8|71451.2|71445.2|71457.5|71448.6|71450.8|71444.6|222
1759860900000|2025-10-07 18:15:00|71450.8|71444.8|71454.4|71448.4|71456.1|71449.6|71450.6|71443.3|255
1759861200000|2025-10-07 18:20:00|71454.3|71448.3|71457.8|71451.8|71461|71452.2|71454.3|71446.6|274
1759861500000|2025-10-07 18:25:00|71457.9|71451.9|71454.9|71448.9|71457.9|71451.9|71454.4|71448.4|147
1759861800000|2025-10-07 18:30:00|71455|71449|71458.8|71452.8|71459.1|71453.1|71454|71448|220
1759862100000|2025-10-07 18:35:00|71458.4|71452.4|71460.8|71454.8|71460.8|71454.8|71457.7|71451.7|290
1759862400000|2025-10-07 18:40:00|71461|71455|71458.7|71452.7|71463.7|71457.7|71458.5|71452.5|224
1759862700000|2025-10-07 18:45:00|71458.3|71452.3|71460.3|71454.3|71461.3|71455.3|71457.5|71451.5|211
1759863000000|2025-10-07 18:50:00|71460.1|71454.1|71456.9|71450.9|71463.3|71454.9|71456.6|71450.6|251
1759863300000|2025-10-07 18:55:00|71456.8|71450.8|71458.5|71452.5|71461.9|71454.8|71456.8|71449.6|221
1759863600000|2025-10-07 19:00:00|71458.7|71452.7|71458.7|71452.7|71464.2|71455.2|71455.5|71449|245
1759863900000|2025-10-07 19:05:00|71458.9|71452.9|71461.1|71455.1|71463.2|71455.8|71458.7|71450.8|192
1759864200000|2025-10-07 19:10:00|71460.8|71454.8|71464.6|71458.6|71467.4|71458.6|71460.5|71454.2|187
1759864500000|2025-10-07 19:15:00|71464.7|71458.7|71463.7|71457.7|71467.5|71458.7|71462.2|71453.7|159
1759864800000|2025-10-07 19:20:00|71463.8|71457.8|71463.4|71457.4|71467|71458.5|71462.5|71453.8|119
1759865100000|2025-10-07 19:25:00|71463.3|71457.3|71464.2|71458.2|71464.4|71458.4|71462.6|71456.6|100
1759865400000|2025-10-07 19:30:00|71464.3|71458.3|71463.8|71457.8|71464.4|71458.4|71462.7|71456.7|55
1759865700000|2025-10-07 19:35:00|71463.9|71457.9|71470.1|71464.1|71470.7|71464.7|71463.9|71457.9|77
1759866000000|2025-10-07 19:40:00|71470|71464|71470|71464|71471|71465|71467.9|71461.9|123
1759866300000|2025-10-07 19:45:00|71470.3|71464.3|71466.3|71460.3|71471|71465|71466.1|71460.1|105
1759866600000|2025-10-07 19:50:00|71466.2|71460.2|71465.9|71459.9|71466.8|71460.8|71465.7|71459.7|59
1759866900000|2025-10-07 19:55:00|71466|71460|71467.6|71461.6|71468.2|71462.2|71463.6|71457.6|102
1759867200000|2025-10-07 20:00:00|71467.7|71461.7|71468.1|71462.1|71472.8|71463.9|71467.6|71458.5|121
1759867500000|2025-10-07 20:05:00|71468.2|71462.2|71469.1|71463.1|71472.2|71464.1|71468.1|71459.9|89
1759867800000|2025-10-07 20:10:00|71469.2|71463.2|71470.2|71464.2|71473.5|71466.6|71468.9|71460|69
1759868100000|2025-10-07 20:15:00|71470.1|71464.1|71470.4|71464.4|71470.8|71464.8|71469|71463|46
1759868400000|2025-10-07 20:20:00|71470.5|71464.5|71468.9|71462.9|71474.2|71465.4|71468.9|71461|60
1759868700000|2025-10-07 20:25:00|71469|71463|71472.8|71460.8|71472.9|71463.7|71469|71459.7|51
1759869000000|2025-10-07 20:30:00|71471.9|71459.9|71471.8|71459.8|71472.8|71460.8|71471.8|71459.8|50
1759869300000|2025-10-07 20:35:00|71471.9|71459.9|71467.1|71455.1|71472.2|71460.2|71466.6|71454.6|70
1759869600000|2025-10-07 20:40:00|71467.2|71455.2|71466|71454|71467.9|71455.9|71466|71454|51
1759869900000|2025-10-07 20:45:00|71466.1|71454.1|71469.1|71457.1|71471.1|71459.1|71465.8|71453.8|84
1759870200000|2025-10-07 20:50:00|71469|71457|71467.7|71455.7|71469.5|71457.5|71465.9|71453.9|59
1759870500000|2025-10-07 20:55:00|71466.8|71454.8|71484.6|71432.8|71484.9|71456|71464.4|71432.8|114
1759870800000|2025-10-07 21:00:00|71485.2|71432.5|71490.7|71414.2|71490.7|71432.5|71485.2|71412.4|12
1759871100000|2025-10-07 21:05:00|71491.8|71401.1|71503.2|71403.8|71504.9|71414.3|71486.1|71390.5|114
1759871400000|2025-10-07 21:10:00|71502.9|71406.8|71492.1|71417.9|71503.2|71421.8|71488.1|71400.2|320
1759871700000|2025-10-07 21:15:00|71492.7|71416.9|71484.9|71421.1|71495.4|71422.3|71483.1|71415.6|297
1759872000000|2025-10-07 21:20:00|71487.1|71420.1|71490.6|71421.2|71498.4|71422.1|71483.9|71412.2|286
1759872300000|2025-10-07 21:25:00|71490.8|71419.4|71490|71422.5|71495.6|71422.8|71484.5|71418.2|223
1759872600000|2025-10-07 21:30:00|71486.6|71419.5|71483|71426.9|71486.6|71429.8|71479|71415.9|270
1759872900000|2025-10-07 21:35:00|71483.6|71426.7|71484.3|71429.3|71484.8|71433|71479.5|71426.7|202
1759873200000|2025-10-07 21:40:00|71484.2|71429.9|71485|71429.2|71486.2|71433.2|71482.4|71427.1|223
1759873500000|2025-10-07 21:45:00|71484.6|71429.9|71484.6|71429.5|71485.5|71431.9|71481.9|71427.8|179
1759873800000|2025-10-07 21:50:00|71484.4|71429.9|71483.2|71430.4|71486.8|71432.6|71481.6|71426.9|178
1759874100000|2025-10-07 21:55:00|71483.5|71431.1|71480.6|71426.2|71493.4|71432.2|71480.6|71418.8|307
1759874400000|2025-10-07 22:00:00|71480.5|71426.1|71477.2|71430.2|71491.4|71434.8|71473.4|71418.8|368
1759874700000|2025-10-07 22:05:00|71479.6|71429.9|71479.4|71435|71483.8|71435.9|71475.2|71421.6|312
1759875000000|2025-10-07 22:10:00|71479.3|71434.9|71477.9|71425.2|71483.2|71435.7|71476|71422.7|326
1759875300000|2025-10-07 22:15:00|71478.6|71424.7|71475.5|71442.3|71481.1|71444|71473.4|71424.6|215
1759875600000|2025-10-07 22:20:00|71475|71441|71472.9|71442.4|71475|71452|71463.4|71440.4|136
1759875900000|2025-10-07 22:25:00|71472.8|71442.3|71473.2|71440.9|71474.1|71452.4|71462.8|71440.9|96
1759876200000|2025-10-07 22:30:00|71472.8|71441.4|71473.6|71441.1|71475.4|71443.7|71472.3|71439.9|79
1759876500000|2025-10-07 22:35:00|71473.8|71441.3|71469.7|71457.7|71478|71457.7|71461.5|71440.4|185
1759876800000|2025-10-07 22:40:00|71469.2|71457.2|71468.5|71436.6|71482.1|71460.5|71453.9|71432.6|252
1759877100000|2025-10-07 22:45:00|71468.4|71436.1|71468.3|71435.9|71469.5|71449.6|71458.8|71435.4|146
1759877400000|2025-10-07 22:50:00|71468|71435.6|71467.3|71437.3|71469.1|71437.3|71466.1|71434.4|272
1759877700000|2025-10-07 22:55:00|71467|71436.9|71467.1|71435.8|71469.4|71448.3|71457.1|71434.1|172
1759878000000|2025-10-07 23:00:00|71466.3|71435|71469.2|71438.1|71470.1|71448.9|71453.1|71434.9|258
1759878300000|2025-10-07 23:05:00|71469.4|71438.3|71467.6|71436.2|71469.8|71448.6|71456.3|71433.8|280
1759878600000|2025-10-07 23:10:00|71468.1|71436.3|71468.8|71437.2|71470.5|71449.3|71456.4|71435.4|268
1759878900000|2025-10-07 23:15:00|71469.5|71437.7|71462.5|71450.5|71472.8|71452.1|71457.6|71435.8|276
1759879200000|2025-10-07 23:20:00|71471.5|71441.5|71474.1|71462.1|71487.9|71468.4|71461.1|71441|325
1759879500000|2025-10-07 23:25:00|71474.2|71462.2|71471.8|71459.8|71481.6|71462.8|71466.3|71442.7|320
1759879800000|2025-10-07 23:30:00|71471.1|71459.1|71473.4|71461.4|71474.8|71462.8|71471|71459|227
1759880100000|2025-10-07 23:35:00|71473.7|71461.7|71473.5|71461.5|71475.6|71463.6|71472.6|71460.6|206
1759880400000|2025-10-07 23:40:00|71473.3|71461.3|71472.6|71460.6|71474.8|71462.8|71471.6|71459.6|182
1759880700000|2025-10-07 23:45:00|71472.8|71460.8|71472.2|71460.2|71484.1|71464.1|71467.3|71450.5|476
1759881000000|2025-10-07 23:50:00|71472.3|71460.3|71480.2|71468.2|71480.7|71468.7|71471.4|71459.4|365
1759881300000|2025-10-07 23:55:00|71480.4|71468.4|71481.9|71469.9|71484.7|71472.7|71476.8|71464.8|203
1759881600000|2025-10-08 00:00:00|71481.7|71469.7|71488.4|71476.4|71490.5|71478.5|71481.4|71469.4|342
1759881900000|2025-10-08 00:05:00|71488.5|71476.5|71499.4|71487.4|71502.7|71491.3|71487|71476.5|295
1759882200000|2025-10-08 00:10:00|71499.5|71487.5|71488.8|71476.8|71499.5|71487.5|71483.9|71474.6|181
1759882500000|2025-10-08 00:15:00|71489.4|71477.4|71487.7|71481.7|71494.7|71486.6|71487.3|71476.8|228
1759882800000|2025-10-08 00:20:00|71488|71482|71491.5|71479.5|71497.4|71486.2|71487.8|71478|252
1759883100000|2025-10-08 00:25:00|71491.3|71479.3|71485.5|71479.5|71491.7|71480|71483.8|71472.2|317
1759883400000|2025-10-08 00:30:00|71486|71480|71492.3|71480.3|71498.3|71486.7|71486|71476.3|311
1759883700000|2025-10-08 00:35:00|71492.4|71480.4|71484.9|71472.9|71492.5|71480.5|71482.1|71472.8|259
1759884000000|2025-10-08 00:40:00|71484.8|71472.8|71488.2|71476.2|71489.2|71477.2|71480.8|71471.4|172
1759884300000|2025-10-08 00:45:00|71488.5|71476.5|71486.6|71474.6|71489.4|71477.4|71481.5|71471.8|169
1759884600000|2025-10-08 00:50:00|71486.5|71474.5|71481.9|71469.9|71486.7|71474.7|71477.7|71465.7|278
1759884900000|2025-10-08 00:55:00|71482.2|71470.2|71487.8|71475.8|71488.7|71476.7|71482.2|71470.2|258
1759885200000|2025-10-08 01:00:00|71487.7|71475.7|71487.5|71475.5|71507.6|71495.6|71486.1|71474.9|418
1759885500000|2025-10-08 01:05:00|71487.6|71475.6|71485.5|71473.5|71494.8|71487.7|71482.6|71472.8|343
1759885800000|2025-10-08 01:10:00|71485.9|71473.9|71476|71464|71486.9|71474.9|71466.3|71459.7|319
1759886100000|2025-10-08 01:15:00|71475.5|71463.5|71476.5|71464.5|71482|71471.5|71471.9|71460.4|290
1759886400000|2025-10-08 01:20:00|71476.6|71464.6|71479|71467|71484|71472|71476.4|71464.4|267
1759886700000|2025-10-08 01:25:00|71479.2|71467.2|71494|71482|71498.7|71486.7|71477.7|71465.7|427
1759887000000|2025-10-08 01:30:00|71494.1|71482.1|71505.8|71493.8|71506.8|71497|71493.6|71481.6|425
1759887300000|2025-10-08 01:35:00|71504.2|71498.2|71516.7|71504.7|71516.7|71504.7|71498.6|71489.8|384
1759887600000|2025-10-08 01:40:00|71518.2|71506.2|71524.8|71512.8|71531.8|71524|71512.9|71503.5|448
1759887900000|2025-10-08 01:45:00|71524.7|71512.7|71536.3|71524.3|71540.4|71528.7|71520.2|71512|318
1759888200000|2025-10-08 01:50:00|71536.4|71524.4|71529.5|71517.5|71537|71526.4|71528|71516.4|261
1759888500000|2025-10-08 01:55:00|71526.8|71520.8|71526.8|71520.8|71533.7|71527.7|71526.4|71520.4|223
1759888800000|2025-10-08 02:00:00|71526.7|71520.7|71529.2|71523.2|71533.2|71527.2|71526.7|71520.7|350
1759889100000|2025-10-08 02:05:00|71528.9|71522.9|71528.4|71522.4|71530|71524|71525.8|71519.8|172
1759889400000|2025-10-08 02:10:00|71528.5|71522.5|71520.1|71514.1|71529.2|71523.2|71516.2|71510.2|262
1759889700000|2025-10-08 02:15:00|71520|71514|71519.5|71513.5|71522.3|71516.3|71517.8|71511.8|263
1759890000000|2025-10-08 02:20:00|71518.9|71512.9|71502.3|71496.3|71520.3|71514.3|71501.9|71494.7|337
1759890300000|2025-10-08 02:25:00|71502.2|71496.2|71496.2|71490.2|71505.3|71496.2|71495|71483|218
1759890600000|2025-10-08 02:30:00|71496.3|71490.3|71493|71481|71496.3|71490.3|71487.5|71480.8|254
1759890900000|2025-10-08 02:35:00|71493.1|71481.1|71478|71472|71493.4|71483.3|71477.7|71471.7|177
1759891200000|2025-10-08 02:40:00|71477.9|71471.9|71476.5|71470.5|71479.6|71473.6|71475.1|71469.1|158
1759891500000|2025-10-08 02:45:00|71476.6|71470.6|71465.4|71459.4|71480.7|71470.6|71464.1|71458.1|184
1759891800000|2025-10-08 02:50:00|71465.5|71459.5|71472.9|71466.9|71473.2|71467.2|71461.3|71455.3|214
1759892100000|2025-10-08 02:55:00|71473|71467|71470.1|71464.1|71476.8|71468.5|71468.9|71462.9|156
1759892400000|2025-10-08 03:00:00|71470|71464|71469.8|71463.8|71478.1|71472.1|71467|71461|169
1759892700000|2025-10-08 03:05:00|71469.9|71463.9|71473.5|71467.5|71473.5|71467.5|71462.9|71456.9|155
1759893000000|2025-10-08 03:10:00|71473.6|71467.6|71476|71470|71477.3|71471.3|71471.4|71465.4|156
1759893300000|2025-10-08 03:15:00|71475.9|71469.9|71476.4|71470.4|71480.2|71474.2|71474.3|71468.3|123
1759893600000|2025-10-08 03:20:00|71476.1|71470.1|71471.4|71465.4|71476.4|71470.4|71471.4|71465.4|96
1759893900000|2025-10-08 03:25:00|71471.3|71465.3|71473.9|71467.9|71474|71468|71469.1|71463.1|130
1759894200000|2025-10-08 03:30:00|71474|71468|71474.3|71468.3|71475.6|71469.6|71469.7|71463.7|145
1759894500000|2025-10-08 03:35:00|71474.7|71468.7|71470.9|71464.9|71475|71469|71470.5|71464.5|183
1759894800000|2025-10-08 03:40:00|71470.6|71464.6|71472.1|71466.1|71472.2|71466.2|71468.5|71462.5|156
1759895100000|2025-10-08 03:45:00|71471.6|71465.6|71461.7|71449.7|71472.2|71466.2|71456.9|71444.9|186
1759895400000|2025-10-08 03:50:00|71461.8|71449.8|71455.8|71443.8|71462.2|71452.1|71450.6|71438.6|231
1759895700000|2025-10-08 03:55:00|71455.7|71443.7|71457.1|71451.1|71463|71453.7|71452.6|71442.8|207
1759896000000|2025-10-08 04:00:00|71456.9|71450.9|71464.6|71452.6|71464.8|71455.4|71454|71444.6|172
1759896300000|2025-10-08 04:05:00|71464.7|71452.7|71467.8|71461.8|71470.9|71462|71462.8|71450.8|175
1759896600000|2025-10-08 04:10:00|71467.9|71461.9|71469|71463|71475.1|71465.9|71467.6|71459.6|161
1759896900000|2025-10-08 04:15:00|71469.1|71463.1|71471.4|71465.4|71473.2|71466|71469.1|71460.6|93
1759897200000|2025-10-08 04:20:00|71471.3|71465.3|71469.3|71463.3|71472.3|71466.3|71468.8|71462.8|74
1759897500000|2025-10-08 04:25:00|71469|71463|71471.6|71465.6|71471.6|71465.6|71469|71463|115
1759897800000|2025-10-08 04:30:00|71471.5|71465.5|71467.9|71461.9|71474.3|71468.3|71467.9|71461.9|81
1759898100000|2025-10-08 04:35:00|71467.8|71461.8|71473.3|71461.3|71474.5|71464.6|71466.5|71459.5|149
1759898400000|2025-10-08 04:40:00|71473.2|71461.2|71477.5|71465.5|71477.9|71465.9|71472.4|71460.4|184
1759898700000|2025-10-08 04:45:00|71477.6|71465.6|71474.6|71462.6|71477.8|71465.8|71473.6|71461.6|162
1759899000000|2025-10-08 04:50:00|71474.5|71462.5|71477.3|71465.3|71478.4|71469.8|71472.9|71461.6|158
1759899300000|2025-10-08 04:55:00|71477.9|71465.9|71472.1|71466.1|71481.4|71471.2|71472|71463.6|187
1759899600000|2025-10-08 05:00:00|71472.7|71466.7|71481.3|71469.3|71481.4|71470.9|71472.5|71464.2|228
1759899900000|2025-10-08 05:05:00|71481.2|71469.2|71480.7|71468.7|71482.7|71473.8|71477|71468.1|203
1759900200000|2025-10-08 05:10:00|71480.5|71468.5|71473|71467|71481.1|71472.1|71472.9|71466.4|199
1759900500000|2025-10-08 05:15:00|71472.3|71466.3|71475.5|71463.5|71475.7|71467.5|71471.7|71460.9|170
1759900800000|2025-10-08 05:20:00|71475.4|71463.4|71468.3|71462.3|71477.5|71467.8|71467.9|71461.9|126
1759901100000|2025-10-08 05:25:00|71468.4|71462.4|71477.1|71465.1|71479.2|71468.1|71466.3|71457.5|220
1759901400000|2025-10-08 05:30:00|71477.3|71465.3|71475.5|71469.5|71481.2|71472.7|71472.2|71465.2|198
1759901700000|2025-10-08 05:35:00|71475.4|71469.4|71480.9|71468.9|71481|71469.8|71474.5|71465.3|91
1759902000000|2025-10-08 05:40:00|71481.1|71469.1|71483.3|71477.3|71487.2|71477.4|71478.5|71469.1|166
1759902300000|2025-10-08 05:45:00|71482|71476|71485.2|71479.2|71490.1|71481.5|71480.2|71472.1|214
1759902600000|2025-10-08 05:50:00|71485.3|71479.3|71488|71482|71490.5|71482.6|71484.2|71475.5|172
1759902900000|2025-10-08 05:55:00|71487.9|71481.9|71481.5|71475.5|71488|71482|71481.5|71475.5|207
1759903200000|2025-10-08 06:00:00|71481.6|71475.6|71476.1|71470.1|71485.5|71478.1|71472.1|71466.1|351
1759903500000|2025-10-08 06:05:00|71476.2|71470.2|71476|71470|71478.5|71472.5|71469.4|71463.4|432
1759903800000|2025-10-08 06:10:00|71476.2|71470.2|71490.7|71484.7|71490.8|71484.8|71474|71468|354
1759904100000|2025-10-08 06:15:00|71491|71485|71493|71487|71499.9|71493.9|71484.8|71478.8|378
1759904400000|2025-10-08 06:20:00|71493.5|71487.5|71497.8|71491.8|71499.8|71493.8|71491.3|71485.3|393
1759904700000|2025-10-08 06:25:00|71497.9|71491.9|71493.5|71487.5|71499.1|71493.1|71490.9|71484.9|445
1759905000000|2025-10-08 06:30:00|71493.7|71487.7|71493|71487|71495.1|71489.1|71486.6|71480.6|378
1759905300000|2025-10-08 06:35:00|71493.1|71487.1|71495.8|71489.8|71499.8|71493.8|71493.1|71487.1|328
1759905600000|2025-10-08 06:40:00|71495.6|71489.6|71498.3|71486.3|71498.9|71492.6|71493.6|71486.1|298
1759905900000|2025-10-08 06:45:00|71498.4|71486.4|71490.3|71484.3|71498.4|71491.2|71488.3|71482.3|262
1759906200000|2025-10-08 06:50:00|71490.7|71484.7|71494.9|71488.9|71497.9|71491.9|71490.4|71484.4|277
1759906500000|2025-10-08 06:55:00|71495|71489|71490.9|71484.9|71496.6|71490.6|71488.4|71479.5|315
1759906800000|2025-10-08 07:00:00|71493.3|71481.3|71492.5|71486.5|71494.1|71488.1|71486.6|71480.5|418
1759907100000|2025-10-08 07:05:00|71492.3|71486.3|71488.3|71482.3|71492.9|71486.9|71486.5|71480.5|326
1759907400000|2025-10-08 07:10:00|71488.7|71482.7|71492.2|71486.2|71494.1|71488|71487.2|71480.1|364
1759907700000|2025-10-08 07:15:00|71492.3|71486.3|71497.7|71491.7|71499.7|71491.7|71492.3|71486.3|303
1759908000000|2025-10-08 07:20:00|71497.8|71491.8|71489.6|71483.6|71498|71492|71489.6|71483.6|298
1759908300000|2025-10-08 07:25:00|71489.9|71483.9|71488.2|71482.2|71491.2|71485.2|71483.5|71474.5|273
1759908600000|2025-10-08 07:30:00|71488.1|71482.1|71483.3|71477.3|71491.5|71484.6|71482.1|71473.5|320
1759908900000|2025-10-08 07:35:00|71483.2|71477.2|71473.8|71467.8|71483.8|71477.8|71470.7|71459.6|500
1759909200000|2025-10-08 07:40:00|71474.2|71468.2|71472.1|71466.1|71481.1|71473.2|71469.5|71463.5|421
1759909500000|2025-10-08 07:45:00|71472.8|71466.8|71470.1|71464.1|71475.8|71466.9|71467.1|71461.1|333
1759909800000|2025-10-08 07:50:00|71470.4|71464.4|71474.8|71468.8|71479.9|71471.3|71468.2|71461.1|370
1759910100000|2025-10-08 07:55:00|71475|71469|71479.8|71473.8|71486.6|71476.2|71473.9|71467.9|338
1759910400000|2025-10-08 08:00:00|71479.9|71473.9|71473.4|71467.4|71485.1|71475.3|71473|71467|277
1759910700000|2025-10-08 08:05:00|71473.2|71467.2|71471.9|71465.9|71477.7|71469|71469.8|71461.5|250
1759911000000|2025-10-08 08:10:00|71472.1|71466.1|71478.1|71472.1|71482.9|71474|71472.1|71464.8|339
1759911300000|2025-10-08 08:15:00|71477.9|71471.9|71480.6|71468.6|71483.6|71473.8|71477.2|71468.6|348
1759911600000|2025-10-08 08:20:00|71477.9|71471.9|71487.9|71475.9|71488|71476|71475.9|71467.6|306
1759911900000|2025-10-08 08:25:00|71487.7|71475.7|71489.2|71477.2|71493.4|71483.1|71486.7|71475.7|344
1759912200000|2025-10-08 08:30:00|71489|71477|71499.8|71487.8|71500.7|71490.9|71487.9|71475.9|300
1759912500000|2025-10-08 08:35:00|71499.7|71487.7|71495.2|71489.2|71499.9|71490.7|71489.9|71481.6|194
1759912800000|2025-10-08 08:40:00|71495.1|71489.1|71495.6|71489.6|71500.6|71491.2|71494.5|71486.1|136
1759913100000|2025-10-08 08:45:00|71495.5|71489.5|71494.4|71488.4|71499.7|71490.8|71493.6|71485.6|165
1759913400000|2025-10-08 08:50:00|71494.2|71488.2|71495.8|71489.8|71497.2|71491.2|71494.2|71488.2|128
1759913700000|2025-10-08 08:55:00|71495.9|71489.9|71501.4|71495.4|71503.8|71497.8|71495.9|71489.9|350
1759914000000|2025-10-08 09:00:00|71501.1|71495.1|71504|71498|71506.1|71500.1|71499.5|71493.5|320
1759914300000|2025-10-08 09:05:00|71503.9|71497.9|71504.8|71498.8|71505.1|71499.1|71497.6|71491.6|260
1759914600000|2025-10-08 09:10:00|71505|71499|71506.9|71500.9|71513.2|71507.2|71503.7|71497.7|266
1759914900000|2025-10-08 09:15:00|71506.8|71500.8|71509.4|71503.4|71510.2|71504.2|71502.2|71493.3|239
1759915200000|2025-10-08 09:20:00|71509.8|71503.8|71508.9|71502.9|71509.8|71503.8|71505.3|71499.3|176
1759915500000|2025-10-08 09:25:00|71508.4|71502.4|71513.1|71507.1|71513.6|71507.6|71508.2|71502.2|176
1759915800000|2025-10-08 09:30:00|71512.8|71506.8|71521.3|71515.3|71522.1|71516.1|71511.3|71505.3|244
1759916100000|2025-10-08 09:35:00|71521.4|71515.4|71519.6|71513.6|71522.2|71516.2|71517.1|71511.1|237
1759916400000|2025-10-08 09:40:00|71519.2|71513.2|71527.5|71521.5|71529.7|71523.7|71518.8|71512.8|314
1759916700000|2025-10-08 09:45:00|71527.4|71521.4|71529.4|71523.4|71529.8|71523.8|71520.5|71514.5|303
1759917000000|2025-10-08 09:50:00|71529.6|71523.6|71531.5|71525.5|71533.7|71526.2|71528.6|71520.7|221
1759917300000|2025-10-08 09:55:00|71531.1|71525.1|71528.8|71522.8|71535.1|71528.1|71528.6|71520.7|188
1759917600000|2025-10-08 10:00:00|71529|71523|71527.4|71521.4|71532|71526|71525.5|71519.5|197
1759917900000|2025-10-08 10:05:00|71527.5|71521.5|71529.9|71517.9|71533.6|71526|71525|71516.4|168
1759918200000|2025-10-08 10:10:00|71529.8|71517.8|71525.3|71513.3|71531.5|71521.1|71520.2|71511.2|241
1759918500000|2025-10-08 10:15:00|71525.2|71513.2|71524|71512|71531.3|71519.7|71523.6|71511.6|227
1759918800000|2025-10-08 10:20:00|71524.1|71512.1|71518.1|71506.1|71525.7|71513.7|71517.7|71505.7|251
1759919100000|2025-10-08 10:25:00|71518.2|71506.2|71513.8|71501.8|71518.8|71508.8|71510.8|71501.5|221
1759919400000|2025-10-08 10:30:00|71513.7|71501.7|71512|71506|71516|71507.6|71510.3|71501.1|213
1759919700000|2025-10-08 10:35:00|71512.4|71506.4|71516.5|71504.5|71516.5|71507|71510.8|71502|191
1759920000000|2025-10-08 10:40:00|71513.6|71507.6|71509.8|71503.8|71513.6|71507.6|71508.5|71502.5|188
1759920300000|2025-10-08 10:45:00|71509.7|71503.7|71511.4|71505.4|71511.7|71505.7|71507.4|71501.4|184
1759920600000|2025-10-08 10:50:00|71511.3|71505.3|71515.5|71509.5|71517.6|71511.6|71511.3|71505.3|226
1759920900000|2025-10-08 10:55:00|71515.4|71509.4|71507.9|71501.9|71517|71511|71503.4|71494.1|269
1759921200000|2025-10-08 11:00:00|71507.8|71501.8|71510.4|71504.4|71515.9|71509.9|71507.4|71498.4|352
1759921500000|2025-10-08 11:05:00|71510.2|71504.2|71510.4|71504.4|71512.3|71506.3|71507|71501|315
1759921800000|2025-10-08 11:10:00|71510.5|71504.5|71510.9|71504.9|71513.9|71507.9|71509.6|71503.6|223
1759922100000|2025-10-08 11:15:00|71510.8|71504.8|71512|71506|71514.1|71508.1|71510.8|71504.8|215
1759922400000|2025-10-08 11:20:00|71511.9|71505.9|71514.8|71508.8|71516.9|71510.9|71511.1|71504.2|269
1759922700000|2025-10-08 11:25:00|71514.7|71508.7|71514.2|71508.2|71520.7|71511.7|71512.8|71503.5|288
1759923000000|2025-10-08 11:30:00|71514.1|71508.1|71514.5|71508.5|71515.1|71509.1|71512|71506|221
1759923300000|2025-10-08 11:35:00|71514.6|71508.6|71510.9|71504.9|71515.4|71509.4|71510.5|71504.5|169
1759923600000|2025-10-08 11:40:00|71510.8|71504.8|71510.2|71504.2|71514.3|71506.3|71509.4|71500.8|157
1759923900000|2025-10-08 11:45:00|71510.1|71504.1|71510.3|71504.3|71510.7|71504.7|71507.7|71498.2|162
1759924200000|2025-10-08 11:50:00|71510.2|71504.2|71510.7|71504.7|71511.9|71505.9|71509.7|71503.7|107
1759924500000|2025-10-08 11:55:00|71510.6|71504.6|71508.9|71502.9|71513.6|71504.9|71508.2|71499.5|158
1759924800000|2025-10-08 12:00:00|71508.6|71502.6|71511.3|71505.3|71511.3|71505.3|71507.4|71501.4|190
1759925100000|2025-10-08 12:05:00|71511.4|71505.4|71509.7|71503.7|71512.9|71506.9|71508.9|71502.9|211
1759925400000|2025-10-08 12:10:00|71509.6|71503.6|71501|71495|71512.1|71506.1|71500.9|71494.9|239
1759925700000|2025-10-08 12:15:00|71501.1|71495.1|71502.2|71496.2|71505.5|71499.5|71501.1|71495.1|200
1759926000000|2025-10-08 12:20:00|71501.4|71495.4|71504.7|71492.7|71505.6|71497.2|71499.3|71489.6|211
1759926300000|2025-10-08 12:25:00|71503.8|71491.8|71501.6|71489.6|71505.6|71495.6|71500.9|71488.9|139
1759926600000|2025-10-08 12:30:00|71501.5|71489.5|71497.6|71485.6|71501.8|71492.3|71495.9|71483.9|196
1759926900000|2025-10-08 12:35:00|71497.7|71485.7|71499.7|71493.7|71502.6|71493.8|71494|71483.6|224
1759927200000|2025-10-08 12:40:00|71499.5|71493.5|71494.8|71488.8|71500.9|71494.9|71492.7|71486.7|266
1759927500000|2025-10-08 12:45:00|71494.9|71488.9|71492.8|71486.8|71497.3|71489.8|71491.3|71484.1|238
1759927800000|2025-10-08 12:50:00|71492.7|71486.7|71494|71488|71497.1|71490.1|71491.7|71483.6|277
1759928100000|2025-10-08 12:55:00|71493.8|71487.8|71495.8|71489.8|71500.8|71490.8|71491.8|71485.8|262
1759928400000|2025-10-08 13:00:00|71496|71490|71498.9|71492.9|71499.3|71493.3|71495.8|71489.8|258
1759928700000|2025-10-08 13:05:00|71498.8|71492.8|71492.8|71486.8|71498.9|71492.9|71490.5|71484.5|188
1759929000000|2025-10-08 13:10:00|71492.7|71486.7|71483.7|71477.7|71492.7|71486.7|71482.7|71473.1|223
1759929300000|2025-10-08 13:15:00|71483.6|71477.6|71478.8|71472.8|71483.7|71477.6|71475.4|71466.9|300
1759929600000|2025-10-08 13:20:00|71479.4|71467.4|71484.6|71478.6|71489.7|71480.5|71475.9|71466.9|306
1759929900000|2025-10-08 13:25:00|71484|71478|71485.7|71479.7|71487.3|71480|71481.7|71474.6|262
1759930200000|2025-10-08 13:30:00|71485.6|71479.6|71480.8|71474.8|71487.2|71481.2|71479.8|71473.8|342
1759930500000|2025-10-08 13:35:00|71481.2|71475.2|71484.8|71478.8|71485.4|71479.4|71481.2|71475.2|254
1759930800000|2025-10-08 13:40:00|71484.7|71478.7|71484.1|71478.1|71486|71480|71480.6|71474.6|299
1759931100000|2025-10-08 13:45:00|71484.3|71478.3|71493|71487|71493.7|71487.7|71484.3|71478.3|380
1759931400000|2025-10-08 13:50:00|71492.9|71486.9|71492.7|71486.7|71500.4|71490.7|71491.8|71484.1|329
1759931700000|2025-10-08 13:55:00|71493.7|71487.7|71500.4|71494.4|71502|71496|71490.5|71484.5|404
1759932000000|2025-10-08 14:00:00|71500.7|71494.7|71498.9|71492.9|71502.2|71496.2|71494.8|71488.8|297
1759932300000|2025-10-08 14:05:00|71498.8|71492.8|71499.7|71493.7|71501.5|71495.5|71498.3|71492.3|279
1759932600000|2025-10-08 14:10:00|71499.6|71493.6|71493.7|71487.7|71502.7|71494|71493.5|71487.5|264
1759932900000|2025-10-08 14:15:00|71493.8|71487.8|71498.5|71492.5|71499.8|71493.8|71493.2|71484.9|230
1759933200000|2025-10-08 14:20:00|71498.1|71492.1|71499.2|71493.2|71499.8|71493.8|71496|71490|171
1759933500000|2025-10-08 14:25:00|71499.3|71493.3|71500.1|71488.1|71500.1|71493.7|71492|71486|223
1759933800000|2025-10-08 14:30:00|71500|71488|71492.9|71486.9|71501.5|71490.4|71491.9|71483.2|235
1759934100000|2025-10-08 14:35:00|71492.8|71486.8|71499.4|71493.4|71502.7|71496.7|71492.8|71486.8|169
1759934400000|2025-10-08 14:40:00|71499.5|71493.5|71501.8|71495.8|71506.9|71500.9|71499.5|71493.5|177
1759934700000|2025-10-08 14:45:00|71501.7|71495.7|71503.1|71497.1|71503.1|71497.1|71498.6|71492.6|197
1759935000000|2025-10-08 14:50:00|71502.7|71496.7|71511.6|71505.6|71512.2|71506.2|71502.2|71496.2|322
1759935300000|2025-10-08 14:55:00|71511.8|71505.8|71510.7|71504.7|71516.3|71510.3|71510.1|71504.1|283
1759935600000|2025-10-08 15:00:00|71510.9|71504.9|71511.6|71505.6|71512.6|71506.6|71508.2|71502.2|198
1759935900000|2025-10-08 15:05:00|71511.5|71505.5|71515.9|71509.9|71521|71512.2|71510.7|71503.5|342
1759936200000|2025-10-08 15:10:00|71515.7|71509.7|71523|71511|71526.2|71516.3|71515.7|71506.7|295
1759936500000|2025-10-08 15:15:00|71523.1|71511.1|71522.3|71516.3|71527.1|71518.8|71518.5|71510.3|306
1759936800000|2025-10-08 15:20:00|71522.1|71516.1|71524.8|71512.8|71526.4|71518.4|71520.3|71508.8|278
1759937100000|2025-10-08 15:25:00|71524.7|71512.7|71521.4|71515.4|71527.7|71519|71521.1|71512.7|163
1759937400000|2025-10-08 15:30:00|71521.2|71515.2|71527.9|71521.9|71530.5|71523|71521.2|71515.2|286
1759937700000|2025-10-08 15:35:00|71528|71522|71529.6|71523.6|71530.9|71524.9|71526.2|71520.2|185
1759938000000|2025-10-08 15:40:00|71529.9|71523.9|71524.7|71518.7|71530.8|71524.8|71524.5|71518.5|177
1759938300000|2025-10-08 15:45:00|71524.6|71518.6|71529.1|71523.1|71530.1|71524.1|71524.6|71518.6|173
1759938600000|2025-10-08 15:50:00|71529|71523|71534.7|71528.7|71534.7|71528.7|71528.6|71522.6|198
1759938900000|2025-10-08 15:55:00|71534.8|71528.8|71530.2|71524.2|71535.1|71529.1|71528.4|71522.4|213
1759939200000|2025-10-08 16:00:00|71529.3|71523.3|71528.6|71522.6|71532.9|71524.3|71527.8|71519.2|210
1759939500000|2025-10-08 16:05:00|71528.4|71522.4|71533.4|71521.4|71533.9|71525|71527.9|71520.4|132
1759939800000|2025-10-08 16:10:00|71533.6|71521.6|71529.2|71523.2|71534.2|71525.6|71526.4|71518.2|147
1759940100000|2025-10-08 16:15:00|71529.1|71523.1|71527.3|71521.3|71530.6|71523.1|71526.1|71518.2|92
1759940400000|2025-10-08 16:20:00|71527.2|71521.2|71528.5|71516.5|71530.5|71521.6|71527|71516.4|88
1759940700000|2025-10-08 16:25:00|71528.4|71516.4|71527.7|71521.7|71530.9|71521.7|71527.3|71516.3|139
1759941000000|2025-10-08 16:30:00|71530.1|71518.1|71530.4|71518.4|71533.6|71522.6|71527.6|71517.6|184
1759941300000|2025-10-08 16:35:00|71530.8|71518.8|71531.5|71519.5|71532.9|71520.9|71530.2|71518.2|127
1759941600000|2025-10-08 16:40:00|71531.4|71519.4|71522.2|71510.2|71531.5|71519.5|71519.4|71507.4|191
1759941900000|2025-10-08 16:45:00|71522.1|71510.1|71521.5|71509.5|71522.7|71510.7|71520.3|71508.3|114
1759942200000|2025-10-08 16:50:00|71521.6|71509.6|71520.3|71514.3|71521.8|71514.3|71517.4|71509.2|89
1759942500000|2025-10-08 16:55:00|71520.4|71514.4|71516.6|71510.6|71523.6|71515.3|71516.4|71510.4|122
1759942800000|2025-10-08 17:00:00|71516.5|71510.5|71515.4|71509.4|71519|71510.5|71514.5|71505.1|181
1759943100000|2025-10-08 17:05:00|71515.5|71509.5|71517.6|71505.6|71522.3|71513.9|71513.7|71504.8|183
1759943400000|2025-10-08 17:10:00|71517.5|71505.5|71519.8|71507.8|71520.1|71511.1|71513.9|71505.3|220
1759943700000|2025-10-08 17:15:00|71520|71508|71516.8|71510.8|71520|71511.4|71513.9|71505.2|243
1759944000000|2025-10-08 17:20:00|71516.6|71510.6|71515.1|71503.1|71519.7|71510.6|71513.9|71503.1|244
1759944300000|2025-10-08 17:25:00|71515.3|71503.3|71516.9|71510.9|71518.3|71512.3|71514.9|71502.9|170
1759944600000|2025-10-08 17:30:00|71516.8|71510.8|71515.9|71509.9|71518.9|71512.9|71515.7|71509.7|158
1759944900000|2025-10-08 17:35:00|71516.1|71510.1|71516|71510|71517.2|71511.2|71515.5|71509.5|183
1759945200000|2025-10-08 17:40:00|71516.9|71510.9|71513|71507|71516.9|71510.9|71513|71507|157
1759945500000|2025-10-08 17:45:00|71513.3|71507.3|71512.3|71506.3|71513.6|71507.6|71512.1|71506.1|219
1759945800000|2025-10-08 17:50:00|71513.3|71507.3|71515.5|71509.5|71516|71510|71512.3|71506.3|226
1759946100000|2025-10-08 17:55:00|71515.6|71509.6|71521|71509|71521|71512|71513.8|71504.8|212
1759946400000|2025-10-08 18:00:00|71519.8|71507.8|71522.6|71516.6|71525.9|71517.4|71517.3|71507.1|259
1759946700000|2025-10-08 18:05:00|71522.5|71516.5|71523.8|71517.8|71525.7|71518.4|71520.4|71513.6|427
1759947000000|2025-10-08 18:10:00|71523.5|71517.5|71522.7|71516.7|71526.6|71520.6|71520.5|71514.5|314
1759947300000|2025-10-08 18:15:00|71522.6|71516.6|71519.4|71507.4|71524.7|71518.7|71513.6|71501.6|545
1759947600000|2025-10-08 18:20:00|71519.1|71507.1|71518.1|71506.1|71520.9|71508.9|71517.3|71505.3|223
1759947900000|2025-10-08 18:25:00|71518.9|71506.9|71513.1|71501.1|71519.7|71507.7|71511.1|71500.3|260
1759948200000|2025-10-08 18:30:00|71513.2|71501.2|71511.3|71499.3|71513.2|71503.3|71508.8|71496.9|262
1759948500000|2025-10-08 18:35:00|71511.4|71499.4|71508|71496|71512.8|71500.8|71504.3|71495|292
1759948800000|2025-10-08 18:40:00|71507.8|71495.8|71505.2|71499.2|71508.1|71500.4|71502.4|71493|267
1759949100000|2025-10-08 18:45:00|71505.5|71499.5|71505.6|71499.6|71509.3|71500.6|71504.6|71496.8|177
1759949400000|2025-10-08 18:50:00|71505.3|71499.3|71506.2|71500.2|71507|71501|71503|71497|315
1759949700000|2025-10-08 18:55:00|71506.1|71500.1|71506.4|71500.4|71507|71501|71504.2|71498.2|268
1759950000000|2025-10-08 19:00:00|71504.6|71498.6|71499.5|71493.5|71505.2|71499.2|71499.2|71493.2|347
1759950300000|2025-10-08 19:05:00|71499.6|71493.6|71504.7|71498.7|71505.3|71499.3|71499.4|71493.4|307
1759950600000|2025-10-08 19:10:00|71504.8|71498.8|71502.8|71496.8|71504.8|71498.8|71502.4|71496.4|235
1759950900000|2025-10-08 19:15:00|71503|71497|71503.9|71497.9|71504.5|71498.5|71502.8|71496.8|174
1759951200000|2025-10-08 19:20:00|71503.7|71497.7|71502.5|71496.5|71503.7|71497.7|71501.3|71495.3|113
1759951500000|2025-10-08 19:25:00|71502.4|71496.4|71502.6|71496.6|71503|71497|71500.8|71494.8|171
1759951800000|2025-10-08 19:30:00|71502.7|71496.7|71502.5|71496.5|71502.8|71496.8|71501.4|71495.4|154
1759952100000|2025-10-08 19:35:00|71502.4|71496.4|71504.7|71498.7|71504.7|71498.7|71502.3|71496.3|237
1759952400000|2025-10-08 19:40:00|71504.8|71498.8|71506.2|71500.2|71506.7|71500.7|71503.5|71497.5|176
1759952700000|2025-10-08 19:45:00|71506.1|71500.1|71502.6|71496.6|71506.2|71500.2|71502.6|71496.6|119
1759953000000|2025-10-08 19:50:00|71502.4|71496.4|71502.4|71496.4|71502.8|71496.8|71501.9|71495.9|137
1759953300000|2025-10-08 19:55:00|71502.3|71496.3|71503|71497|71503|71497|71501.5|71495.5|83
1759953600000|2025-10-08 20:00:00|71502.9|71496.9|71499.8|71493.8|71503|71497|71499.6|71493.6|53
1759953900000|2025-10-08 20:05:00|71499.7|71493.7|71501.6|71495.6|71501.7|71495.7|71499.1|71493.1|94
1759954200000|2025-10-08 20:10:00|71501.7|71495.7|71501.4|71495.4|71502|71496|71501|71495|56
1759954500000|2025-10-08 20:15:00|71501.2|71495.2|71504.7|71492.7|71504.9|71495.5|71501.2|71492.2|42
1759954800000|2025-10-08 20:20:00|71504.6|71492.6|71501|71495|71504.8|71495.8|71500.8|71492.5|27
1759955100000|2025-10-08 20:25:00|71501.1|71495.1|71502.3|71496.3|71503|71497|71501.1|71495.1|117
1759955400000|2025-10-08 20:30:00|71505.3|71493.3|71506.3|71494.3|71506.3|71497.5|71503.2|71493.2|40
1759955700000|2025-10-08 20:35:00|71506.2|71494.2|71504.8|71492.8|71507|71495|71504.6|71492.6|84
1759956000000|2025-10-08 20:40:00|71504.9|71492.9|71505.3|71493.3|71505.5|71493.5|71504.5|71492.5|62
1759956300000|2025-10-08 20:45:00|71505.4|71493.4|71504.6|71492.6|71505.4|71493.4|71504.4|71492.4|31
1759956600000|2025-10-08 20:50:00|71504.3|71492.3|71510.1|71498.1|71510.1|71498.1|71504.3|71492.3|91
1759956900000|2025-10-08 20:55:00|71507.9|71495.9|71524.7|71478.6|71524.7|71497.4|71507|71478.6|170
1759957200000|2025-10-08 21:00:00|71525.5|71475.8|71525.1|71465.3|71525.7|71476.1|71518.6|71464.8|30
1759957500000|2025-10-08 21:05:00|71517.7|71465.9|71512.9|71470.7|71518|71472.8|71503.3|71464.3|236
1759957800000|2025-10-08 21:10:00|71513|71470.6|71511.5|71474|71519.1|71474.7|71509.9|71468.6|240
1759958100000|2025-10-08 21:15:00|71511.3|71472|71512|71472.2|71512.9|71475.7|71506.4|71470.7|173
1759958400000|2025-10-08 21:20:00|71511.7|71472.3|71512.2|71472.1|71515.8|71474.8|71509.3|71470.4|168
1759958700000|2025-10-08 21:25:00|71511.8|71472.2|71489.2|71477.2|71513.1|71478.3|71488.5|71468.7|166
1759959000000|2025-10-08 21:30:00|71488.6|71476.6|71494.2|71482.2|71506.7|71483.1|71488.6|71470.9|85
1759959300000|2025-10-08 21:35:00|71502.5|71471.5|71508|71473.4|71508.9|71482.7|71493.5|71470.5|122
1759959600000|2025-10-08 21:40:00|71507.8|71473.7|71509.1|71473.4|71509.2|71473.9|71507.6|71472.9|73
1759959900000|2025-10-08 21:45:00|71507.6|71473.3|71508.1|71473.3|71509.8|71473.7|71507.6|71472.4|85
1759960200000|2025-10-08 21:50:00|71509|71473.6|71509.7|71473.2|71509.9|71473.9|71507.4|71472.8|75
1759960500000|2025-10-08 21:55:00|71509.8|71473.1|71510.1|71473.5|71510.7|71473.7|71509|71471.7|80
1759960800000|2025-10-08 22:00:00|71511.4|71470.8|71507.7|71475.5|71512|71476.4|71507.7|71470.8|169
1759961100000|2025-10-08 22:05:00|71508.3|71474.9|71507.2|71475.7|71509|71476.8|71506.9|71474.4|89
1759961400000|2025-10-08 22:10:00|71507.4|71475.6|71497.3|71485.3|71508.1|71486|71496.2|71474.3|91
1759961700000|2025-10-08 22:15:00|71497.2|71485.2|71496|71484|71497.2|71485.2|71495.6|71483.6|76
1759962000000|2025-10-08 22:20:00|71496.2|71484.2|71496.7|71484.7|71496.9|71484.9|71496.1|71484.1|32
1759962300000|2025-10-08 22:25:00|71496.4|71484.4|71496.4|71484.4|71497.3|71485.3|71496.3|71484.3|31
1759962600000|2025-10-08 22:30:00|71496.1|71484.1|71497.1|71485.1|71497.3|71485.3|71496|71484|66
1759962900000|2025-10-08 22:35:00|71496.7|71484.7|71497.7|71485.7|71498.4|71486.4|71496.7|71484.7|51
1759963200000|2025-10-08 22:40:00|71498.2|71486.2|71491.6|71479.6|71498.4|71486.4|71490.9|71478.9|128
1759963500000|2025-10-08 22:45:00|71491.5|71479.5|71492.8|71480.8|71494.1|71482.1|71491.2|71479.2|114
1759963800000|2025-10-08 22:50:00|71492.9|71480.9|71490.8|71478.8|71493.2|71481.2|71490.3|71478.3|126
1759964100000|2025-10-08 22:55:00|71490.7|71478.7|71490.9|71478.9|71491.1|71479.1|71490.1|71478.1|114
1759964400000|2025-10-08 23:00:00|71490.8|71478.8|71491.3|71479.3|71491.7|71479.7|71490.8|71478.8|77
1759964700000|2025-10-08 23:05:00|71491.4|71479.4|71491.8|71479.8|71492.4|71480.4|71491|71479|58
1759965000000|2025-10-08 23:10:00|71491.7|71479.7|71491.8|71479.8|71492.7|71480.7|71491.5|71479.5|84
1759965300000|2025-10-08 23:15:00|71491.7|71479.7|71492|71480|71492.9|71480.9|71491.6|71479.6|66
1759965600000|2025-10-08 23:20:00|71492.1|71480.1|71502.5|71490.5|71502.6|71490.6|71492|71480|147
1759965900000|2025-10-08 23:25:00|71502.6|71490.6|71501.1|71489.1|71502.6|71490.6|71500.6|71488.6|176
1759966200000|2025-10-08 23:30:00|71501.2|71489.2|71496.1|71484.1|71501.5|71489.5|71495.4|71483.4|161
1759966500000|2025-10-08 23:35:00|71496|71484|71499.7|71487.7|71500|71488|71496|71484|140
1759966800000|2025-10-08 23:40:00|71499.5|71487.5|71503.4|71491.4|71503.4|71491.4|71498.7|71486.7|141
1759967100000|2025-10-08 23:45:00|71503.8|71491.8|71501|71489|71506.7|71494.7|71499.9|71487.9|180
1759967400000|2025-10-08 23:50:00|71500.8|71488.8|71498.6|71486.6|71501.3|71489.3|71496.3|71484.3|240
1759967700000|2025-10-08 23:55:00|71498.7|71486.7|71499.5|71487.5|71500.3|71488.3|71497.7|71485.7|222
1759968000000|2025-10-09 00:00:00|71501.3|71489.3|71479.1|71467.1|71502.9|71490.9|71479.1|71467.1|546
1759968300000|2025-10-09 00:05:00|71478.9|71466.9|71482.5|71470.5|71485.2|71473.2|71477.3|71466.7|223
1759968600000|2025-10-09 00:10:00|71482.4|71470.4|71478.2|71466.2|71485|71473|71477.7|71465.7|195
1759968900000|2025-10-09 00:15:00|71478.1|71466.1|71474|71462|71481.1|71469.1|71472.3|71461.4|149
1759969200000|2025-10-09 00:20:00|71473.9|71461.9|71466.5|71454.5|71474.1|71462.1|71463.1|71451.8|206
1759969500000|2025-10-09 00:25:00|71466.6|71454.6|71462.4|71450.4|71469.1|71457.1|71459|71450.3|173
1759969800000|2025-10-09 00:30:00|71462.2|71450.2|71453.5|71447.5|71464.5|71454.3|71450.4|71441.6|206
1759970100000|2025-10-09 00:35:00|71454.2|71448.2|71452.3|71440.3|71456.3|71448.2|71445.7|71437.5|200
1759970400000|2025-10-09 00:40:00|71452.2|71440.2|71445.2|71439.2|71452.2|71441.7|71444.7|71435.5|108
1759970700000|2025-10-09 00:45:00|71445.5|71439.5|71447.4|71441.4|71455.6|71445|71444.8|71435.6|186
1759971000000|2025-10-09 00:50:00|71447.3|71441.3|71448.3|71436.3|71452.3|71444|71444.3|71435.9|244
1759971300000|2025-10-09 00:55:00|71447.8|71435.8|71451.3|71439.3|71456.7|71448.3|71446.4|71435.8|354
1759971600000|2025-10-09 01:00:00|71451.2|71439.2|71412.7|71400.7|71451.2|71439.2|71411.5|71399.5|843
1759971900000|2025-10-09 01:05:00|71412.5|71400.5|71404.9|71392.9|71418.2|71406.2|71398.7|71386.7|597
1759972200000|2025-10-09 01:10:00|71405|71393|71406.1|71394.1|71413|71402.2|71393|71381|539
1759972500000|2025-10-09 01:15:00|71406.3|71394.3|71390.8|71378.8|71407.2|71395.2|71375.1|71363.1|726
1759972800000|2025-10-09 01:20:00|71389.7|71383.7|71380.8|71368.8|71394|71387.1|71372.7|71362.4|581
1759973100000|2025-10-09 01:25:00|71380.5|71368.5|71372.6|71360.6|71380.9|71371.6|71368.9|71360.2|494
1759973400000|2025-10-09 01:30:00|71372.5|71360.5|71386|71374|71401.4|71391.1|71372.5|71360.5|634
1759973700000|2025-10-09 01:35:00|71386.5|71374.5|71385.3|71379.3|71392.8|71384.3|71379.7|71373.7|438
1759974000000|2025-10-09 01:40:00|71385.6|71379.6|71381.5|71375.5|71393.3|71386.2|71380.9|71370.8|420
1759974300000|2025-10-09 01:45:00|71384.2|71372.2|71382|71376|71387.5|71376.2|71372.6|71363.1|395
1759974600000|2025-10-09 01:50:00|71382.2|71376.2|71393.1|71387.1|71401.4|71393.7|71380.7|71374.4|458
1759974900000|2025-10-09 01:55:00|71392.8|71386.8|71379.4|71373.4|71398.3|71389.3|71374|71365.7|476
1759975200000|2025-10-09 02:00:00|71379.5|71373.5|71382.1|71376.1|71389.8|71380.6|71373.5|71367.5|426
1759975500000|2025-10-09 02:05:00|71382.3|71376.3|71385.6|71379.6|71390.8|71382.5|71376.8|71367.6|366
1759975800000|2025-10-09 02:10:00|71385.5|71379.5|71368.8|71362.8|71385.6|71379.6|71367.9|71361.9|359
1759976100000|2025-10-09 02:15:00|71368.7|71362.7|71366.5|71354.5|71371.3|71365.3|71362.5|71354.3|303
1759976400000|2025-10-09 02:20:00|71366.4|71354.4|71356.4|71350.4|71366.4|71356.1|71352.9|71344|364
1759976700000|2025-10-09 02:25:00|71356.3|71350.3|71350|71344|71361.7|71355.7|71349.7|71343.7|295
1759977000000|2025-10-09 02:30:00|71350.2|71344.2|71345.8|71339.8|71354.9|71346.9|71344.9|71338.9|331
1759977300000|2025-10-09 02:35:00|71345.1|71339.1|71340.2|71334.2|71348.8|71341.7|71338.3|71331.9|332
1759977600000|2025-10-09 02:40:00|71340.3|71334.3|71325.6|71319.6|71341.4|71335.4|71325.6|71319.6|293
1759977900000|2025-10-09 02:45:00|71324.5|71318.5|71318|71312|71325.4|71319.4|71309.7|71302|433
1759978200000|2025-10-09 02:50:00|71318.1|71312.1|71310.5|71304.5|71320.1|71314.1|71309.1|71303.1|366
1759978500000|2025-10-09 02:55:00|71310.4|71304.4|71319|71313|71323.1|71317.1|71307.5|71301.5|316
1759978800000|2025-10-09 03:00:00|71319.1|71313.1|71322.5|71310.5|71322.6|71313.1|71311.6|71304.7|297
1759979100000|2025-10-09 03:05:00|71323.7|71311.7|71328.9|71322.9|71334|71328|71321.1|71310.6|395
1759979400000|2025-10-09 03:10:00|71329|71323|71332.4|71326.4|71336.2|71330.2|71327.4|71321.4|320
1759979700000|2025-10-09 03:15:00|71332.5|71326.5|71330.9|71324.9|71337|71329.1|71329.5|71320.2|364
1759980000000|2025-10-09 03:20:00|71331|71325|71327.6|71321.6|71332.3|71325.7|71325.1|71318.3|317
1759980300000|2025-10-09 03:25:00|71328|71322|71314.8|71308.8|71329.5|71323.5|71312.9|71303.2|368
1759980600000|2025-10-09 03:30:00|71314.7|71308.7|71322.2|71310.2|71322.7|71314.5|71314.6|71307.4|204
1759980900000|2025-10-09 03:35:00|71322.6|71310.6|71308.4|71302.4|71322.6|71310.6|71301.2|71293.8|298
1759981200000|2025-10-09 03:40:00|71308.3|71302.3|71300.4|71294.4|71310|71304|71291.8|71285.3|197
1759981500000|2025-10-09 03:45:00|71300.6|71294.6|71304.9|71298.9|71305.8|71299.8|71294.8|71288.8|160
1759981800000|2025-10-09 03:50:00|71306.9|71300.9|71310.6|71304.6|71313.6|71304.6|71305.5|71299.5|163
1759982100000|2025-10-09 03:55:00|71310.7|71304.7|71307.7|71301.7|71317.1|71308.1|71305.7|71299.7|192
1759982400000|2025-10-09 04:00:00|71307.5|71301.5|71308.9|71302.9|71309.4|71303.4|71305.9|71299.9|88
1759982700000|2025-10-09 04:05:00|71308.8|71302.8|71309.6|71303.6|71313.7|71307.7|71307.2|71301.2|135
1759983000000|2025-10-09 04:10:00|71309.7|71303.7|71306.3|71300.3|71312.3|71306.3|71306.1|71300.1|176
1759983300000|2025-10-09 04:15:00|71306.2|71300.2|71306.5|71300.5|71308.5|71302.5|71303.2|71297.2|207
1759983600000|2025-10-09 04:20:00|71306.7|71300.7|71309.8|71303.8|71310.2|71304.2|71305|71299|164
1759983900000|2025-10-09 04:25:00|71309.9|71303.9|71310.8|71304.8|71311.3|71305.3|71309|71303|112
1759984200000|2025-10-09 04:30:00|71310.7|71304.7|71312.5|71306.5|71314.2|71308.2|71310.5|71304.5|99
1759984500000|2025-10-09 04:35:00|71312.4|71306.4|71316.4|71310.4|71317|71311|71310.6|71304.6|140
1759984800000|2025-10-09 04:40:00|71316.5|71310.5|71311.2|71305.2|71316.5|71310.5|71311.1|71305.1|94
1759985100000|2025-10-09 04:45:00|71311.1|71305.1|71301.2|71295.2|71311.3|71305.3|71301.1|71295.1|149
1759985400000|2025-10-09 04:50:00|71301.3|71295.3|71297.3|71291.3|71302|71296|71296.3|71290.3|184
1759985700000|2025-10-09 04:55:00|71297.5|71291.5|71299.7|71293.7|71302.4|71296.4|71297.1|71291.1|235
1759986000000|2025-10-09 05:00:00|71299.6|71293.6|71297.7|71291.7|71301.6|71295.6|71297.5|71291.5|191
1759986300000|2025-10-09 05:05:00|71298|71292|71294.7|71288.7|71298.3|71292.3|71292.4|71286.4|189
1759986600000|2025-10-09 05:10:00|71294.9|71288.9|71300.6|71294.6|71301.9|71295.9|71294.9|71288.9|191
1759986900000|2025-10-09 05:15:00|71300.5|71294.5|71302.4|71296.4|71306.6|71300.6|71300.1|71294.1|156
1759987200000|2025-10-09 05:20:00|71302.3|71296.3|71307.8|71301.8|71308.5|71302.5|71301.3|71295.3|200
1759987500000|2025-10-09 05:25:00|71307.9|71301.9|71310.7|71304.7|71315.2|71306.3|71305.6|71297.3|190
1759987800000|2025-10-09 05:30:00|71310.6|71304.6|71308|71302|71313.8|71307|71303.6|71297.6|365
1759988100000|2025-10-09 05:35:00|71308.1|71302.1|71307.5|71301.5|71308.9|71302.9|71302.3|71296.3|283
1759988400000|2025-10-09 05:40:00|71307.6|71301.6|71308.2|71302.2|71317.4|71311.4|71307.6|71301.6|355
1759988700000|2025-10-09 05:45:00|71308.3|71302.3|71315.8|71309.8|71318.9|71312.9|71306.9|71300.9|363
1759989000000|2025-10-09 05:50:00|71315.5|71309.5|71321.4|71315.4|71322.4|71316.4|71314.5|71308.5|348
1759989300000|2025-10-09 05:55:00|71321.3|71315.3|71330.2|71324.2|71333.8|71327.8|71321|71315|384
1759989600000|2025-10-09 06:00:00|71330.7|71324.7|71331.7|71325.7|71339.8|71333.8|71330.3|71322.9|360
1759989900000|2025-10-09 06:05:00|71331.6|71325.6|71345|71339|71346.4|71340.4|71329.4|71323.4|423
1759990200000|2025-10-09 06:10:00|71345.4|71339.4|71355.9|71349.9|71360.1|71354.1|71344.1|71337.6|495
1759990500000|2025-10-09 06:15:00|71355.8|71349.8|71357.5|71351.5|71359.8|71351.9|71344.4|71336.5|524
1759990800000|2025-10-09 06:20:00|71357.6|71351.6|71351.2|71345.2|71362.4|71354.6|71350.7|71342.7|557
1759991100000|2025-10-09 06:25:00|71351.4|71345.4|71362.5|71356.5|71369.5|71363.5|71346.8|71340.8|497
1759991400000|2025-10-09 06:30:00|71362.6|71356.6|71353.3|71347.3|71368.5|71361|71352.3|71345.5|633
1759991700000|2025-10-09 06:35:00|71353.7|71347.7|71350.8|71344.8|71358.6|71352.6|71347.7|71341.7|455
1759992000000|2025-10-09 06:40:00|71350.9|71344.9|71345.9|71339.9|71355|71347.8|71341.5|71334.7|522
1759992300000|2025-10-09 06:45:00|71346.2|71340.2|71348.5|71342.5|71351.7|71345.7|71344.4|71338.4|407
1759992600000|2025-10-09 06:50:00|71349.4|71343.4|71356.2|71350.2|71357.8|71351.8|71342.9|71335.4|473
1759992900000|2025-10-09 06:55:00|71354.9|71348.9|71348.5|71342.5|71365.3|71359.3|71348.5|71342.5|646
1759993200000|2025-10-09 07:00:00|71348.3|71342.3|71348.1|71342.1|71350.7|71344.7|71342.3|71336.3|432
1759993500000|2025-10-09 07:05:00|71348.2|71342.2|71346|71340|71351.5|71344.3|71344.8|71336.3|455
1759993800000|2025-10-09 07:10:00|71346.2|71340.2|71345|71339|71347.8|71340.8|71340.9|71332.3|402
1759994100000|2025-10-09 07:15:00|71344.9|71338.9|71347.8|71341.8|71351.2|71345.2|71343.5|71334.6|385
1759994400000|2025-10-09 07:20:00|71347.9|71341.9|71337.4|71331.4|71349|71343|71337.3|71331.3|312
1759994700000|2025-10-09 07:25:00|71337.2|71331.2|71336.1|71330.1|71338.7|71332.7|71326.1|71320.1|510
1759995000000|2025-10-09 07:30:00|71335.8|71329.8|71340.5|71334.5|71344.5|71338.5|71335.8|71329.8|305
1759995300000|2025-10-09 07:35:00|71340|71334|71346.8|71340.8|71346.9|71340.9|71339.5|71333.5|296
1759995600000|2025-10-09 07:40:00|71346.9|71340.9|71339.7|71333.7|71350.8|71344.8|71339.7|71333.7|323
1759995900000|2025-10-09 07:45:00|71339.6|71333.6|71338|71332|71339.8|71333.8|71331.5|71325.5|329
1759996200000|2025-10-09 07:50:00|71337.9|71331.9|71339.5|71333.5|71339.6|71333.6|71335.4|71329.4|209
1759996500000|2025-10-09 07:55:00|71339.8|71333.8|71337|71331|71343.6|71337.6|71334.9|71328.9|315
1759996800000|2025-10-09 08:00:00|71337.1|71331.1|71340.6|71334.6|71341.9|71335.9|71334.2|71328.2|354
1759997100000|2025-10-09 08:05:00|71341.5|71335.5|71338.2|71332.2|71346.1|71340.1|71338|71332|248
1759997400000|2025-10-09 08:10:00|71338.3|71332.3|71340.7|71334.7|71342.5|71336.5|71338.2|71332.2|257
1759997700000|2025-10-09 08:15:00|71340.8|71334.8|71321.6|71315.6|71340.8|71334.8|71319.9|71313.9|335
1759998000000|2025-10-09 08:20:00|71321.5|71315.5|71330.9|71324.9|71332.2|71326.2|71317.3|71311.3|435
1759998300000|2025-10-09 08:25:00|71331.2|71325.2|71307.1|71301.1|71332.3|71326.3|71303.7|71297.7|410
1759998600000|2025-10-09 08:30:00|71307|71301|71323.1|71311.1|71324|71312|71302.3|71296.3|419
1759998900000|2025-10-09 08:35:00|71324.1|71312.1|71328.2|71322.2|71332.1|71323.1|71321.6|71310.8|336
1759999200000|2025-10-09 08:40:00|71328.3|71322.3|71328.2|71322.2|71334.2|71327.4|71325.2|71318.1|428
1759999500000|2025-10-09 08:45:00|71327.8|71321.8|71327.8|71321.8|71331.9|71325.9|71321.1|71312.7|367
1759999800000|2025-10-09 08:50:00|71327.7|71321.7|71319.4|71313.4|71328.2|71322.2|71315.1|71309.1|306
1760000100000|2025-10-09 08:55:00|71319.3|71313.3|71313.5|71307.5|71321|71315|71310.3|71302.6|395
1760000400000|2025-10-09 09:00:00|71313.3|71307.3|71297.8|71291.8|71314.9|71308.9|71297.8|71289.5|437
1760000700000|2025-10-09 09:05:00|71301.2|71289.2|71322.4|71316.4|71323.3|71316.5|71300.8|71288.8|582
1760001000000|2025-10-09 09:10:00|71322.3|71316.3|71324.5|71318.5|71326.4|71320.4|71317.6|71311.6|334
1760001300000|2025-10-09 09:15:00|71324.6|71318.6|71315.2|71309.2|71326.8|71320.8|71313.5|71304.8|316
1760001600000|2025-10-09 09:20:00|71315|71309|71313.5|71307.5|71320.5|71312.7|71312.6|71305|223
1760001900000|2025-10-09 09:25:00|71313.1|71307.1|71308.4|71302.4|71313.6|71307.6|71305.5|71297.8|363
1760002200000|2025-10-09 09:30:00|71308.5|71302.5|71306.1|71300.1|71311.5|71302.7|71304.3|71296|252
1760002500000|2025-10-09 09:35:00|71306|71300|71307.5|71301.5|71308.7|71302.7|71304.3|71298.3|207
1760002800000|2025-10-09 09:40:00|71307.6|71301.6|71309.5|71303.5|71311|71305|71305.1|71299.1|169
1760003100000|2025-10-09 09:45:00|71309|71303|71311.9|71305.9|71314.2|71308.2|71308.9|71302.9|207
1760003400000|2025-10-09 09:50:00|71312|71306|71305.7|71299.7|71313|71307|71304.5|71298.5|188
1760003700000|2025-10-09 09:55:00|71305.8|71299.8|71305.8|71293.8|71308.5|71299.9|71301.7|71290.2|234
1760004000000|2025-10-09 10:00:00|71304.9|71292.9|71298.7|71292.7|71305.6|71295.7|71298.7|71289.6|117
1760004300000|2025-10-09 10:05:00|71298.6|71292.6|71296.3|71284.3|71302|71293.9|71293.5|71283.6|166
1760004600000|2025-10-09 10:10:00|71296.2|71284.2|71290.7|71284.7|71297.2|71287.5|71284.4|71278.4|199
1760004900000|2025-10-09 10:15:00|71291.4|71285.4|71295.5|71289.5|71299.4|71293.4|71291.4|71281.6|213
1760005200000|2025-10-09 10:20:00|71295.6|71289.6|71292.9|71286.9|71297.9|71291.9|71291|71285|152
1760005500000|2025-10-09 10:25:00|71293.1|71287.1|71300|71294|71301.2|71295.2|71292.2|71286.2|224
1760005800000|2025-10-09 10:30:00|71300.1|71294.1|71300|71294|71301.5|71295.5|71297|71291|203
1760006100000|2025-10-09 10:35:00|71299.9|71293.9|71301.1|71295.1|71303.3|71297.3|71298.6|71292.6|243
1760006400000|2025-10-09 10:40:00|71301.2|71295.2|71305.2|71299.2|71306.5|71300.5|71301.2|71295.2|173
1760006700000|2025-10-09 10:45:00|71305.3|71299.3|71301.1|71295.1|71305.8|71299.8|71301|71295|140
1760007000000|2025-10-09 10:50:00|71301|71295|71297|71291|71304.3|71298.3|71296.3|71290.3|134
1760007300000|2025-10-09 10:55:00|71297.1|71291.1|71288.8|71282.8|71299.1|71293.1|71286.7|71280.7|322
1760007600000|2025-10-09 11:00:00|71288.9|71282.9|71296|71290|71297.9|71291.9|71286|71280|271
1760007900000|2025-10-09 11:05:00|71296.1|71290.1|71293.9|71287.9|71298.3|71292.3|71286.3|71276.9|277
1760008200000|2025-10-09 11:10:00|71293.6|71287.6|71296.8|71290.8|71299.1|71293.1|71292.8|71283.4|231
1760008500000|2025-10-09 11:15:00|71296.9|71290.9|71296.7|71290.7|71299.8|71291.8|71294.3|71287.3|198
1760008800000|2025-10-09 11:20:00|71296.1|71290.1|71298.6|71292.6|71298.7|71292.7|71294|71288|153
1760009100000|2025-10-09 11:25:00|71298.7|71292.7|71298|71292|71299.9|71293.9|71296.6|71290.6|110
1760009400000|2025-10-09 11:30:00|71298.4|71292.4|71297.8|71291.8|71298.9|71292.9|71295.8|71289.8|154
1760009700000|2025-10-09 11:35:00|71297.7|71291.7|71301.2|71295.2|71301.7|71295.7|71295.1|71289.1|203
1760010000000|2025-10-09 11:40:00|71300.9|71294.9|71299.6|71293.6|71300.9|71294.9|71295.5|71289.5|201
1760010300000|2025-10-09 11:45:00|71299.5|71293.5|71299.5|71293.5|71300.1|71294.1|71297.8|71291.8|156
1760010600000|2025-10-09 11:50:00|71299.6|71293.6|71302|71296|71303.2|71297.2|71299|71293|130
1760010900000|2025-10-09 11:55:00|71302.1|71296.1|71306.8|71300.8|71310.8|71304.8|71302.1|71296.1|295
1760011200000|2025-10-09 12:00:00|71306.9|71300.9|71307.3|71301.3|71310.6|71304.6|71303.5|71297.5|361
1760011500000|2025-10-09 12:05:00|71307.2|71301.2|71304.7|71298.7|71309.3|71303.3|71300.9|71294.9|302
1760011800000|2025-10-09 12:10:00|71304.6|71298.6|71298.5|71292.5|71305.4|71299.4|71296|71285.7|317
1760012100000|2025-10-09 12:15:00|71298.4|71292.4|71290.5|71284.5|71298.4|71292.4|71284.6|71276|271
1760012400000|2025-10-09 12:20:00|71290.2|71284.2|71292|71286|71295.2|71289.2|71290.2|71284.2|328
1760012700000|2025-10-09 12:25:00|71292.1|71286.1|71296.6|71284.6|71296.6|71287.8|71289.5|71281.3|174
1760013000000|2025-10-09 12:30:00|71296.1|71284.1|71289.5|71277.5|71298.4|71288.9|71286.4|71277.5|282
1760013300000|2025-10-09 12:35:00|71289.6|71277.6|71269.1|71263.1|71290.5|71284.5|71261.5|71254.2|412
1760013600000|2025-10-09 12:40:00|71268.9|71262.9|71263.6|71257.6|71277.1|71271.1|71263.6|71257.6|405
1760013900000|2025-10-09 12:45:00|71263.5|71257.5|71264.1|71258.1|71267.1|71261.1|71255.8|71249.6|379
1760014200000|2025-10-09 12:50:00|71264|71258|71265.2|71259.2|71266.5|71260.5|71259.6|71253.6|327
1760014500000|2025-10-09 12:55:00|71265|71259|71262.2|71256.2|71265.7|71259.7|71259.7|71253.7|295
1760014800000|2025-10-09 13:00:00|71262.1|71256.1|71270.8|71264.8|71272.3|71266.3|71257.1|71251.1|481
1760015100000|2025-10-09 13:05:00|71270.5|71264.5|71268.6|71262.6|71271.2|71264.6|71246.5|71234.5|744
1760015400000|2025-10-09 13:10:00|71268.5|71262.5|71265.4|71259.4|71274.3|71266.8|71252|71243.1|676
1760015700000|2025-10-09 13:15:00|71265.3|71259.3|71275.7|71269.7|71281.3|71275.3|71260.5|71254.5|556
1760016000000|2025-10-09 13:20:00|71276|71270|71283.9|71277.9|71292.2|71282.8|71274.6|71268.6|495
1760016300000|2025-10-09 13:25:00|71284|71278|71278|71272|71289.9|71279.6|71269.3|71263.3|420
1760016600000|2025-10-09 13:30:00|71278.1|71272.1|71281|71275|71285.3|71277.5|71275.2|71265.1|488
1760016900000|2025-10-09 13:35:00|71281.1|71275.1|71285.3|71279.3|71296.5|71287.9|71281|71275|469
1760017200000|2025-10-09 13:40:00|71284.7|71278.7|71299.2|71293.2|71306.7|71294.7|71281.9|71273.9|551
1760017500000|2025-10-09 13:45:00|71299.1|71293.1|71302.5|71296.5|71307.5|71301.5|71293.9|71287.9|459
1760017800000|2025-10-09 13:50:00|71302.6|71296.6|71288.4|71282.4|71302.7|71296.7|71286.9|71280.9|433
1760018100000|2025-10-09 13:55:00|71288.5|71282.5|71294|71288|71294.4|71288.4|71279.5|71273.5|520
1760018400000|2025-10-09 14:00:00|71294.1|71288.1|71315.2|71303.2|71316.1|71308.8|71294.1|71288.1|646
1760018700000|2025-10-09 14:05:00|71313.2|71307.2|71318.7|71312.7|71322.8|71313.7|71307.3|71297.2|569
1760019000000|2025-10-09 14:10:00|71318.9|71312.9|71325.3|71313.3|71327.2|71317.8|71317.8|71309.9|485
1760019300000|2025-10-09 14:15:00|71325.5|71313.5|71326|71314|71327.1|71318.4|71317.6|71308.7|461
1760019600000|2025-10-09 14:20:00|71323.5|71317.5|71339.4|71327.4|71341.3|71329.3|71322.3|71313.3|529
1760019900000|2025-10-09 14:25:00|71339.2|71327.2|71348.9|71336.9|71349.6|71337.6|71330.1|71322.3|560
1760020200000|2025-10-09 14:30:00|71349.4|71337.4|71340.2|71334.2|71351.5|71341.9|71340.1|71332.6|528
1760020500000|2025-10-09 14:35:00|71340.3|71334.3|71343.6|71331.6|71345.6|71339.6|71337.8|71331.2|412
1760020800000|2025-10-09 14:40:00|71343.5|71331.5|71343.9|71337.9|71345.6|71339.3|71335.5|71327.5|360
1760021100000|2025-10-09 14:45:00|71344.4|71338.4|71348.7|71342.7|71348.8|71342.8|71340.1|71333.6|305
1760021400000|2025-10-09 14:50:00|71348.4|71342.4|71350.1|71344.1|71352.5|71346.5|71344.8|71338.8|337
1760021700000|2025-10-09 14:55:00|71350|71344|71349.9|71343.9|71351.8|71345.8|71345.3|71339.3|391
1760022000000|2025-10-09 15:00:00|71350|71344|71350.2|71344.2|71352.7|71346.7|71348.2|71342.2|317
1760022300000|2025-10-09 15:05:00|71350.3|71344.3|71357.3|71351.3|71361.8|71355.8|71349.6|71343.6|292
1760022600000|2025-10-09 15:10:00|71357.4|71351.4|71351.1|71345.1|71357.7|71351.7|71350.8|71344.8|210
1760022900000|2025-10-09 15:15:00|71351.4|71345.4|71351.3|71345.3|71355.1|71349.1|71349.1|71343.1|295
1760023200000|2025-10-09 15:20:00|71351.1|71345.1|71363.7|71357.7|71368.7|71360.3|71350.2|71344.2|353
1760023500000|2025-10-09 15:25:00|71363.6|71357.6|71377.4|71371.4|71379.5|71371.6|71362.7|71356.7|331
1760023800000|2025-10-09 15:30:00|71377.5|71371.5|71369|71363|71379.1|71373.1|71368.8|71360.6|362
1760024100000|2025-10-09 15:35:00|71368.9|71362.9|71368.1|71362.1|71379.1|71370.8|71365.4|71354.1|422
1760024400000|2025-10-09 15:40:00|71368.2|71362.2|71378.6|71366.6|71381.6|71372.6|71367.7|71361.7|437
1760024700000|2025-10-09 15:45:00|71378.7|71366.7|71362|71356|71380.5|71371.4|71359.8|71353.8|387
1760025000000|2025-10-09 15:50:00|71362.1|71356.1|71362.6|71356.6|71365.2|71357.4|71356.7|71350.4|381
1760025300000|2025-10-09 15:55:00|71362.5|71356.5|71361.3|71355.3|71366.4|71357.7|71359|71352.6|379
1760025600000|2025-10-09 16:00:00|71360.8|71354.8|71360.3|71354.3|71364.3|71355.6|71353.2|71347.2|415
1760025900000|2025-10-09 16:05:00|71360.2|71354.2|71359|71353|71363|71354.6|71356.3|71350.3|262
1760026200000|2025-10-09 16:10:00|71359.1|71353.1|71365.2|71359.2|71365.3|71359.3|71359.1|71353.1|296
1760026500000|2025-10-09 16:15:00|71365.3|71359.3|71366.7|71360.7|71368.9|71362.9|71364.3|71358.3|294
1760026800000|2025-10-09 16:20:00|71366.9|71360.9|71368.7|71362.7|71374.9|71365.2|71366.7|71360.7|319
1760027100000|2025-10-09 16:25:00|71368.9|71362.9|71368.5|71362.5|71373.5|71364.8|71366.4|71359.4|337
1760027400000|2025-10-09 16:30:00|71369|71363|71384.5|71378.5|71384.5|71378.5|71369|71363|295
1760027700000|2025-10-09 16:35:00|71384.2|71378.2|71385.3|71379.3|71388.6|71379.5|71381.2|71372.4|464
1760028000000|2025-10-09 16:40:00|71385.4|71379.4|71384.3|71378.3|71390.5|71383.6|71383.5|71375.9|376
1760028300000|2025-10-09 16:45:00|71384.5|71378.5|71378.8|71372.8|71388.9|71382.9|71378.5|71372.5|382
1760028600000|2025-10-09 16:50:00|71379.4|71373.4|71380.4|71374.4|71381.9|71375.9|71376.8|71369.1|351
1760028900000|2025-10-09 16:55:00|71380.7|71374.7|71378.6|71372.6|71384.6|71378.6|71377.9|71371.9|497
1760029200000|2025-10-09 17:00:00|71378.5|71372.5|71380.4|71374.4|71382.6|71375.5|71375.7|71367.5|433
1760029500000|2025-10-09 17:05:00|71380.3|71374.3|71379.7|71373.7|71390.1|71381.5|71379.5|71373.5|472
1760029800000|2025-10-09 17:10:00|71379.1|71373.1|71379.4|71367.4|71390.9|71382|71379.1|71367.4|510
1760030100000|2025-10-09 17:15:00|71379.1|71367.1|71372.3|71366.3|71385.2|71375.5|71372.1|71360.3|450
1760030400000|2025-10-09 17:20:00|71371.7|71365.7|71370.4|71364.4|71378.9|71368.9|71369.2|71360.8|416
1760030700000|2025-10-09 17:25:00|71370.5|71364.5|71367.3|71355.3|71373.4|71364.5|71362.3|71351|293
1760031000000|2025-10-09 17:30:00|71366.8|71354.8|71365.6|71353.6|71370|71358|71361.5|71352.7|287
1760031300000|2025-10-09 17:35:00|71365.5|71353.5|71367.1|71361.1|71368.5|71361.3|71360.1|71353.5|308
1760031600000|2025-10-09 17:40:00|71367.2|71361.2|71382.5|71376.5|71383.4|71377.4|71367.2|71361.2|294
1760031900000|2025-10-09 17:45:00|71382.4|71376.4|71381.3|71375.3|71387.3|71378.6|71379.1|71372.4|330
1760032200000|2025-10-09 17:50:00|71381|71375|71381.1|71375.1|71382.2|71376.2|71377.4|71371.4|345
1760032500000|2025-10-09 17:55:00|71381.3|71375.3|71381.8|71375.8|71382.2|71376.2|71380.1|71374.1|353
1760032800000|2025-10-09 18:00:00|71381.7|71375.7|71383.3|71377.3|71384.7|71378.7|71381.4|71375.4|335
1760033100000|2025-10-09 18:05:00|71383.4|71377.4|71380.6|71374.6|71384.1|71377.5|71379.6|71371.6|329
1760033400000|2025-10-09 18:10:00|71380.7|71374.7|71383.1|71377.1|71384|71377.2|71380.3|71370.9|233
1760033700000|2025-10-09 18:15:00|71383.2|71377.2|71381.3|71375.3|71383.5|71377.5|71380.3|71374.3|273
1760034000000|2025-10-09 18:20:00|71381.5|71375.5|71384.9|71378.9|71385.2|71379.2|71380.7|71374.7|193
1760034300000|2025-10-09 18:25:00|71384.8|71378.8|71384.8|71378.8|71385.4|71379.4|71383.4|71377.4|153
1760034600000|2025-10-09 18:30:00|71384.6|71378.6|71386.1|71380.1|71386.2|71380.2|71382.2|71376.2|173
1760034900000|2025-10-09 18:35:00|71385.9|71379.9|71384.5|71378.5|71386.6|71380.6|71383.7|71377.7|176
1760035200000|2025-10-09 18:40:00|71384.4|71378.4|71382.2|71376.2|71386.1|71380.1|71382.2|71376.2|170
1760035500000|2025-10-09 18:45:00|71382.1|71376.1|71386.4|71380.4|71386.4|71380.4|71379.7|71373.7|142
1760035800000|2025-10-09 18:50:00|71386.3|71380.3|71387.8|71381.8|71390.8|71384.8|71385.8|71379.8|240
1760036100000|2025-10-09 18:55:00|71387.7|71381.7|71386.7|71380.7|71389.6|71383.6|71385.1|71379.1|331
1760036400000|2025-10-09 19:00:00|71386|71380|71384.1|71378.1|71386.8|71380.8|71382.8|71376.8|202
1760036700000|2025-10-09 19:05:00|71384|71378|71386.2|71380.2|71388.8|71382.1|71383.6|71376.2|245
1760037000000|2025-10-09 19:10:00|71386.1|71380.1|71388.1|71382.1|71390.7|71382.2|71385.5|71376.3|285
1760037300000|2025-10-09 19:15:00|71387.7|71381.7|71390.7|71378.7|71391.7|71382.4|71387.1|71377.8|166
1760037600000|2025-10-09 19:20:00|71387.3|71381.3|71390.1|71378.1|71391.3|71382.8|71385.7|71377.2|226
1760037900000|2025-10-09 19:25:00|71389.6|71377.6|71388.2|71376.2|71390.8|71383|71384.6|71376.1|165
1760038200000|2025-10-09 19:30:00|71388.6|71376.6|71384.3|71378.3|71389.5|71379.4|71383.7|71375.2|237
1760038500000|2025-10-09 19:35:00|71384.2|71378.2|71381.2|71375.2|71386.6|71378.2|71380.3|71374.2|192
1760038800000|2025-10-09 19:40:00|71381|71375|71383.9|71377.9|71385|71379|71380.2|71374.2|218
1760039100000|2025-10-09 19:45:00|71384.1|71378.1|71382.9|71376.9|71387.8|71378.9|71381.5|71375.2|261
1760039400000|2025-10-09 19:50:00|71382.6|71376.6|71381|71375|71382.9|71376.9|71379.5|71373.5|222
1760039700000|2025-10-09 19:55:00|71380.9|71374.9|71381.9|71375.9|71382.5|71376.5|71380|71374|222
1760040000000|2025-10-09 20:00:00|71382.3|71376.3|71380.7|71374.7|71382.8|71376.8|71379.7|71373.7|147
1760040300000|2025-10-09 20:05:00|71380.6|71374.6|71380.7|71368.7|71383.7|71374.7|71379.8|71368.2|145
1760040600000|2025-10-09 20:10:00|71380.8|71368.8|71381.7|71369.7|71382.2|71370.2|71380.7|71368.7|74
1760040900000|2025-10-09 20:15:00|71381.6|71369.6|71380.2|71368.2|71381.7|71369.7|71378.8|71366.8|86
1760041200000|2025-10-09 20:20:00|71380.3|71368.3|71379.4|71367.4|71382.1|71370.1|71379.4|71367.4|118
1760041500000|2025-10-09 20:25:00|71379.5|71367.5|71379.8|71367.8|71379.9|71369.8|71375.7|71366.5|46
1760041800000|2025-10-09 20:30:00|71379.7|71367.7|71379.7|71367.7|71380.1|71370.9|71376.5|71367.4|64
1760042100000|2025-10-09 20:35:00|71379.5|71367.5|71384.5|71372.5|71384.7|71373.4|71376.6|71367.4|95
1760042400000|2025-10-09 20:40:00|71384.4|71372.4|71383.2|71371.2|71385.3|71373.3|71383|71371|81
1760042700000|2025-10-09 20:45:00|71382.6|71370.6|71381|71369|71382.6|71370.6|71379.5|71367.5|78
1760043000000|2025-10-09 20:50:00|71380.9|71368.9|71381.3|71369.3|71383.2|71371.2|71380.6|71368.6|231
1760043300000|2025-10-09 20:55:00|71382.2|71370.2|71388.2|71376.2|71389|71377|71381.4|71369.4|216
1760043600000|2025-10-09 21:00:00|71388.1|71376.1|71397.2|71344.1|71399.4|71376.1|71388.1|71344.1|13
1760043900000|2025-10-09 21:05:00|71394.7|71341.2|71408.1|71336.1|71410.7|71362|71394.7|71332.8|77
1760044200000|2025-10-09 21:10:00|71406.4|71335.8|71400.3|71344.3|71417.6|71348.6|71399.1|71331.7|343
1760044500000|2025-10-09 21:15:00|71400.5|71344.4|71400.9|71347.1|71404|71348|71397.4|71338.1|191
1760044800000|2025-10-09 21:20:00|71401.3|71347|71405|71351|71406.3|71353.1|71399.6|71338.9|252
1760045100000|2025-10-09 21:25:00|71405.1|71350.6|71402.7|71351.1|71407|71353.4|71399.9|71346.8|261
1760045400000|2025-10-09 21:30:00|71405.9|71352.3|71396.9|71360.7|71405.9|71360.8|71396.5|71348.4|172
1760045700000|2025-10-09 21:35:00|71396.8|71360.8|71395.2|71361|71396.8|71361.4|71395|71359.8|94
1760046000000|2025-10-09 21:40:00|71395|71361.1|71395.5|71361.9|71396.7|71364.1|71394.6|71360.4|123
1760046300000|2025-10-09 21:45:00|71396.2|71362.3|71395.5|71362.2|71396.6|71362.5|71394.6|71361.6|60
1760046600000|2025-10-09 21:50:00|71395.6|71362.1|71395.6|71362.2|71396|71362.2|71395|71361.8|47
1760046900000|2025-10-09 21:55:00|71395.7|71362|71397.6|71355.4|71400.3|71362.6|71393.2|71348.1|245
1760047200000|2025-10-09 22:00:00|71396.9|71352.7|71394.4|71347.5|71397.8|71357.3|71390.2|71341.1|1106
1760047500000|2025-10-09 22:05:00|71394.5|71347.8|71393.2|71348.2|71395.1|71349|71391.8|71343.9|580
1760047800000|2025-10-09 22:10:00|71394.4|71348.1|71394.7|71349.9|71396|71356.3|71391.1|71343.4|336
1760048100000|2025-10-09 22:15:00|71393|71348.9|71382.5|71370.5|71394.1|71370.9|71379.7|71348.9|170
1760048400000|2025-10-09 22:20:00|71379.8|71367.8|71381|71369|71392.4|71371.8|71379.8|71344.9|257
1760048700000|2025-10-09 22:25:00|71380.7|71368.7|71404.6|71357.4|71406.9|71368.7|71378.5|71350.9|319
1760049000000|2025-10-09 22:30:00|71405|71354.9|71403.7|71359.5|71407.6|71369.1|71399.1|71336|334
1760049300000|2025-10-09 22:35:00|71403.6|71359.6|71401.9|71370.6|71405.6|71370.6|71399|71355.9|97
1760049600000|2025-10-09 22:40:00|71402|71370.4|71403.1|71365|71403.5|71384.4|71396.1|71357.2|140
1760049900000|2025-10-09 22:45:00|71402.3|71364.4|71401.7|71368.5|71403.4|71385.7|71395.6|71362.3|112
1760050200000|2025-10-09 22:50:00|71402.4|71369.3|71394.4|71355.1|71402.5|71373.1|71378.8|71347.9|681
1760050500000|2025-10-09 22:55:00|71396.8|71358.1|71393.2|71360.8|71397.2|71361.9|71391.5|71348.7|133
1760050800000|2025-10-09 23:00:00|71394.3|71362|71398|71358.9|71398.9|71379.3|71384.3|71350|807
1760051100000|2025-10-09 23:05:00|71397.8|71356.5|71397.1|71362.1|71399|71379.3|71384|71352.2|731
1760051400000|2025-10-09 23:10:00|71396.5|71356.1|71388.8|71376.8|71401.4|71382|71384.8|71352.6|900
1760051700000|2025-10-09 23:15:00|71394.5|71359.3|71396.6|71358|71398.8|71380.4|71382|71353.8|1002
1760052000000|2025-10-09 23:20:00|71396.5|71357.2|71395.2|71364.1|71398.4|71379|71379.2|71352.7|907
1760052300000|2025-10-09 23:25:00|71389.2|71377.2|71397.2|71365|71398.5|71377.2|71385.7|71354.4|296
1760052600000|2025-10-09 23:30:00|71397.6|71364.9|71391.9|71359.3|71399.6|71380.9|71383.5|71355.6|650
1760052900000|2025-10-09 23:35:00|71392.5|71359.8|71384.1|71372.1|71395.7|71374.4|71379.5|71358.3|708
1760053200000|2025-10-09 23:40:00|71393.4|71362.6|71388.8|71376.8|71396.4|71376.8|71382.5|71361.3|604
1760053500000|2025-10-09 23:45:00|71390.5|71378.5|71393.2|71381.2|71397.9|71385.9|71390.3|71378.3|246
1760053800000|2025-10-09 23:50:00|71393.1|71381.1|71394.3|71382.3|71395.7|71383.7|71391.3|71379.3|224
1760054100000|2025-10-09 23:55:00|71394.6|71382.6|71391.1|71379.1|71394.7|71382.7|71391|71379|145
1760054400000|2025-10-10 00:00:00|71390.9|71378.9|71387.3|71375.3|71393.6|71381.6|71383.7|71371.7|469
1760054700000|2025-10-10 00:05:00|71387.4|71375.4|71393.3|71381.3|71394.1|71382.1|71387.4|71375.4|321
1760055000000|2025-10-10 00:10:00|71393.4|71381.4|71390.9|71378.9|71395.6|71383.6|71389.1|71377.1|253
1760055300000|2025-10-10 00:15:00|71390.1|71378.1|71387.5|71375.5|71391|71379|71383.8|71371.8|302
1760055600000|2025-10-10 00:20:00|71387.3|71375.3|71382.5|71376.5|71388.2|71377.7|71381.2|71372.1|277
1760055900000|2025-10-10 00:25:00|71382.9|71376.9|71375|71363|71385.6|71377.1|71370.5|71359.6|275
1760056200000|2025-10-10 00:30:00|71375.1|71363.1|71376.6|71364.6|71378.4|71366.9|71366.2|71356.2|300
1760056500000|2025-10-10 00:35:00|71376.4|71364.4|71376.5|71370.5|71386.3|71377.3|71374.8|71364.4|257
1760056800000|2025-10-10 00:40:00|71376.2|71370.2|71383|71377|71385.9|71377.6|71376.2|71368.4|130
1760057100000|2025-10-10 00:45:00|71382.9|71376.9|71382.9|71370.9|71385.6|71376.9|71379|71369.9|125
1760057400000|2025-10-10 00:50:00|71382.8|71370.8|71360.2|71348.2|71382.8|71374.3|71357.1|71345.1|230
1760057700000|2025-10-10 00:55:00|71359.5|71347.5|71363.5|71351.5|71367.3|71356.9|71354.3|71346.9|379
1760058000000|2025-10-10 01:00:00|71363.4|71351.4|71358.5|71352.5|71368.1|71356.1|71351.8|71342.9|359
1760058300000|2025-10-10 01:05:00|71358.7|71352.7|71361.2|71349.2|71362.5|71353.1|71345.6|71338|282
1760058600000|2025-10-10 01:10:00|71361.1|71349.1|71356.2|71344.2|71368.8|71356.8|71353.1|71343.5|263
1760058900000|2025-10-10 01:15:00|71356.4|71344.4|71311.2|71299.2|71371.7|71359.7|71305.6|71293.6|527
1760059200000|2025-10-10 01:20:00|71308.3|71302.3|71302.7|71296.7|71310.4|71302.3|71290.7|71284.7|358
1760059500000|2025-10-10 01:25:00|71302.6|71296.6|71306.6|71294.6|71312.4|71302|71298.3|71290.1|287
1760059800000|2025-10-10 01:30:00|71306.5|71294.5|71321.5|71309.5|71325.6|71315|71304.7|71292.7|502
1760060100000|2025-10-10 01:35:00|71321.7|71309.7|71331.4|71325.4|71331.4|71325.4|71315.2|71306.2|363
1760060400000|2025-10-10 01:40:00|71331.5|71325.5|71329.7|71323.7|71343.6|71334.9|71328.5|71322.5|379
1760060700000|2025-10-10 01:45:00|71329.8|71323.8|71314.2|71308.2|71336|71326.2|71312.5|71303.3|342
1760061000000|2025-10-10 01:50:00|71314.7|71308.7|71312.9|71306.9|71316.3|71310.3|71307.6|71301.6|256
1760061300000|2025-10-10 01:55:00|71312.2|71306.2|71320|71314|71321.9|71315.9|71304.8|71296.2|380
1760061600000|2025-10-10 02:00:00|71319.9|71313.9|71315.5|71309.5|71320.5|71314|71307.5|71300.6|368
1760061900000|2025-10-10 02:05:00|71315.7|71309.7|71321.3|71315.3|71335.1|71323.6|71315.6|71307.8|358
1760062200000|2025-10-10 02:10:00|71321.7|71315.7|71318|71312|71323.1|71317.1|71311.1|71304.3|376
1760062500000|2025-10-10 02:15:00|71318.1|71312.1|71314.9|71308.9|71320|71314|71314.1|71307.5|219
1760062800000|2025-10-10 02:20:00|71315|71309|71313.7|71307.7|71323.4|71314.2|71308.9|71302.9|204
1760063100000|2025-10-10 02:25:00|71313.8|71307.8|71310.5|71304.5|71313.8|71307.8|71298.3|71289.3|240
1760063400000|2025-10-10 02:30:00|71311|71305|71320.4|71314.4|71324.1|71314.5|71307.4|71298.9|342
1760063700000|2025-10-10 02:35:00|71319.9|71313.9|71311.7|71305.7|71320.5|71314.5|71309.9|71303.9|231
1760064000000|2025-10-10 02:40:00|71312.2|71306.2|71313.1|71307.1|71318.2|71310.3|71309.6|71303.6|246
1760064300000|2025-10-10 02:45:00|71313.2|71307.2|71318.9|71312.9|71329.7|71319|71313.1|71307.1|272
1760064600000|2025-10-10 02:50:00|71319|71313|71319.4|71313.4|71321|71315|71314.4|71308.4|214
1760064900000|2025-10-10 02:55:00|71319.3|71313.3|71313.8|71307.8|71319.3|71313.3|71310|71304|351
1760065200000|2025-10-10 03:00:00|71313.7|71307.7|71310.8|71304.8|71317|71311|71309.1|71303.1|340
1760065500000|2025-10-10 03:05:00|71311.1|71305.1|71292.3|71286.3|71311.3|71305.3|71291.8|71283.3|341
1760065800000|2025-10-10 03:10:00|71292.1|71286.1|71302.4|71296.4|71306.6|71298.1|71291.9|71285.9|356
1760066100000|2025-10-10 03:15:00|71302.3|71296.3|71292|71286|71304.6|71298.6|71288.8|71280.1|216
1760066400000|2025-10-10 03:20:00|71291.9|71285.9|71290.6|71284.6|71294.3|71287.1|71285.9|71279.9|246
1760066700000|2025-10-10 03:25:00|71290.5|71284.5|71285.5|71279.5|71297|71287.9|71285.4|71279.4|310
1760067000000|2025-10-10 03:30:00|71285.2|71279.2|71290.1|71284.1|71295.1|71286.2|71279.7|71271.1|281
1760067300000|2025-10-10 03:35:00|71290|71284|71286.4|71280.4|71293.1|71287|71285.5|71276.4|219
1760067600000|2025-10-10 03:40:00|71289|71283|71283|71277|71293.6|71285.2|71279.4|71272.9|245
1760067900000|2025-10-10 03:45:00|71282|71276|71288.1|71282.1|71291.9|71284.4|71281.9|71270.3|243
1760068200000|2025-10-10 03:50:00|71287.9|71281.9|71295.2|71289.2|71295.7|71289.6|71286.9|71279.7|187
1760068500000|2025-10-10 03:55:00|71295|71289|71293.5|71287.5|71298.9|71290.2|71292.9|71283.5|164
1760068800000|2025-10-10 04:00:00|71293.6|71287.6|71293.7|71287.7|71297.5|71291.5|71292.3|71286.3|150
1760069100000|2025-10-10 04:05:00|71293.6|71287.6|71297.3|71291.3|71299.5|71293.5|71293.6|71287.6|197
1760069400000|2025-10-10 04:10:00|71297.2|71291.2|71298.4|71292.4|71302.7|71296.7|71294.6|71286.6|213
1760069700000|2025-10-10 04:15:00|71298.3|71292.3|71301.1|71295.1|71302.1|71296.1|71296.7|71290.7|90
1760070000000|2025-10-10 04:20:00|71301|71295|71296.3|71290.3|71301.5|71295.5|71295.9|71289.9|103
1760070300000|2025-10-10 04:25:00|71296.2|71290.2|71296.5|71290.5|71296.6|71290.6|71291.8|71285.8|74
1760070600000|2025-10-10 04:30:00|71296.6|71290.6|71295.6|71289.6|71299.6|71293.6|71293.9|71287.9|92
1760070900000|2025-10-10 04:35:00|71295.7|71289.7|71296.6|71290.6|71298.6|71292.6|71294.9|71288.9|57
1760071200000|2025-10-10 04:40:00|71296.5|71290.5|71293.4|71287.4|71296.6|71290.6|71292.3|71286.3|95
1760071500000|2025-10-10 04:45:00|71293.5|71287.5|71294.2|71288.2|71296.6|71290.6|71293.4|71287.4|60
1760071800000|2025-10-10 04:50:00|71294.4|71288.4|71294.9|71288.9|71294.9|71288.9|71294.2|71288.2|54
1760072100000|2025-10-10 04:55:00|71294.8|71288.8|71293.8|71287.8|71295.6|71289.6|71292.5|71286.5|72
1760072400000|2025-10-10 05:00:00|71293.9|71287.9|71293.9|71287.9|71294.9|71288.9|71291.7|71285.7|176
1760072700000|2025-10-10 05:05:00|71294.2|71288.2|71291.8|71285.8|71294.7|71288.7|71290.7|71284.7|128
1760073000000|2025-10-10 05:10:00|71291.7|71285.7|71294.8|71288.8|71295|71289|71288.4|71282.4|144
1760073300000|2025-10-10 05:15:00|71294.9|71288.9|71292.8|71286.8|71297.4|71291.4|71291.9|71285.9|142
1760073600000|2025-10-10 05:20:00|71292.1|71286.1|71292.3|71286.3|71292.3|71286.3|71287.8|71281.8|177
1760073900000|2025-10-10 05:25:00|71292.2|71286.2|71295.8|71289.8|71295.8|71289.8|71289.7|71283.7|203
1760074200000|2025-10-10 05:30:00|71295.6|71289.6|71292.6|71286.6|71296.3|71290.3|71289.7|71280.3|293
1760074500000|2025-10-10 05:35:00|71292.7|71286.7|71283.6|71277.6|71293.6|71287.6|71282.1|71276.1|420
1760074800000|2025-10-10 05:40:00|71283.7|71277.7|71284.9|71278.9|71288.5|71282.5|71283.2|71277.2|267
1760075100000|2025-10-10 05:45:00|71285|71279|71291.8|71285.8|71291.9|71285.9|71284.3|71278.3|236
1760075400000|2025-10-10 05:50:00|71291.9|71285.9|71297.3|71291.3|71301.9|71293.6|71290.9|71282.8|310
1760075700000|2025-10-10 05:55:00|71297.5|71291.5|71297.5|71291.5|71304.8|71296.4|71296.1|71289.6|381
1760076000000|2025-10-10 06:00:00|71297.6|71291.6|71297.3|71291.3|71306.9|71299.7|71295.5|71285.6|468
1760076300000|2025-10-10 06:05:00|71297.4|71291.4|71298.2|71292.2|71303.6|71296.6|71295.5|71286.2|385
1760076600000|2025-10-10 06:10:00|71298.1|71292.1|71298.5|71292.5|71301.8|71295.8|71295.3|71289.3|381
1760076900000|2025-10-10 06:15:00|71298.6|71292.6|71288.9|71282.9|71301.2|71293.8|71287.9|71278.6|429
1760077200000|2025-10-10 06:20:00|71291.4|71279.4|71282.2|71276.2|71291.8|71282.9|71273.8|71267.8|460
1760077500000|2025-10-10 06:25:00|71281.7|71275.7|71282.5|71276.5|71284.9|71278.9|71279.5|71273.5|451
1760077800000|2025-10-10 06:30:00|71282.3|71276.3|71289.7|71283.7|71291.4|71285.4|71280.6|71273.7|389
1760078100000|2025-10-10 06:35:00|71289.6|71283.6|71284.3|71278.3|71290.5|71284.5|71269|71262.6|728
1760078400000|2025-10-10 06:40:00|71284.6|71278.6|71277.8|71271.8|71285.2|71279.2|71277.1|71271.1|493
1760078700000|2025-10-10 06:45:00|71277.2|71271.2|71287.9|71281.9|71289.9|71283.9|71276.7|71270.7|456
1760079000000|2025-10-10 06:50:00|71287.7|71281.7|71299|71293|71300.6|71294.6|71286.3|71280.3|519
1760079300000|2025-10-10 06:55:00|71298.9|71292.9|71302|71290|71308|71298.5|71296.3|71286|552
1760079600000|2025-10-10 07:00:00|71302.1|71290.1|71310.4|71298.4|71312.4|71306.4|71294.5|71282.5|454
1760079900000|2025-10-10 07:05:00|71309.9|71297.9|71296.5|71290.5|71309.9|71300|71293.5|71284|584
1760080200000|2025-10-10 07:10:00|71296.2|71290.2|71305.2|71293.2|71305.6|71295.3|71288.2|71282.2|497
1760080500000|2025-10-10 07:15:00|71305.1|71293.1|71313.7|71307.7|71317.7|71309.6|71303.5|71292.9|400
1760080800000|2025-10-10 07:20:00|71313.8|71307.8|71326.9|71320.9|71328.7|71321|71313.8|71307.8|313
1760081100000|2025-10-10 07:25:00|71326.7|71320.7|71320.5|71314.5|71337.4|71328.4|71320.2|71314.2|381
1760081400000|2025-10-10 07:30:00|71320.6|71314.6|71303.5|71297.5|71322.5|71316.5|71303.5|71297.5|355
1760081700000|2025-10-10 07:35:00|71303.2|71297.2|71300.6|71294.6|71306.4|71300.4|71299.8|71293.8|247
1760082000000|2025-10-10 07:40:00|71300.9|71294.9|71291.8|71285.8|71303|71297|71289.9|71283.9|312
1760082300000|2025-10-10 07:45:00|71291.7|71285.7|71293.7|71287.7|71296|71290|71284.2|71278.2|322
1760082600000|2025-10-10 07:50:00|71293.6|71287.6|71289.5|71283.5|71295.5|71289.5|71286.6|71280.6|269
1760082900000|2025-10-10 07:55:00|71290|71284|71292.7|71286.7|71294.8|71288.8|71288.8|71282.8|358
1760083200000|2025-10-10 08:00:00|71292.8|71286.8|71287.7|71281.7|71300.5|71294.5|71285.3|71279.3|302
1760083500000|2025-10-10 08:05:00|71288.1|71282.1|71285.6|71279.6|71291.9|71282.6|71277.5|71271.5|413
1760083800000|2025-10-10 08:10:00|71285.5|71279.5|71280.7|71274.7|71289.1|71283.1|71278.7|71272.7|377
1760084100000|2025-10-10 08:15:00|71280.8|71274.8|71282.5|71276.5|71286.7|71280.7|71280.3|71274.3|363
1760084400000|2025-10-10 08:20:00|71283|71277|71271.9|71265.9|71284.8|71278.8|71270.1|71264.1|300
1760084700000|2025-10-10 08:25:00|71271.8|71265.8|71272.8|71266.8|71276.6|71270.6|71268.4|71262.4|358
1760085000000|2025-10-10 08:30:00|71272.7|71266.7|71277.4|71271.4|71282.8|71275.6|71267.5|71257.4|450
1760085300000|2025-10-10 08:35:00|71275.2|71269.2|71276.7|71270.7|71277.2|71271.2|71267.2|71261.2|361
1760085600000|2025-10-10 08:40:00|71276.8|71270.8|71276.6|71270.6|71277.6|71271.6|71270.4|71264.4|305
1760085900000|2025-10-10 08:45:00|71277|71271|71274.7|71268.7|71281.2|71275.2|71274.2|71268.2|312
1760086200000|2025-10-10 08:50:00|71274.6|71268.6|71279.8|71273.8|71284.5|71278.5|71274.3|71268.3|270
1760086500000|2025-10-10 08:55:00|71279.9|71273.9|71280.8|71274.8|71283.6|71277.6|71279.3|71273.3|274
1760086800000|2025-10-10 09:00:00|71280.9|71274.9|71283.3|71277.3|71283.9|71277.9|71278.6|71272.6|230
1760087100000|2025-10-10 09:05:00|71283.4|71277.4|71278.5|71272.5|71283.7|71277.7|71277.5|71271.5|175
1760087400000|2025-10-10 09:10:00|71278.7|71272.7|71282.6|71276.6|71283.1|71277.1|71277.2|71271.2|203
1760087700000|2025-10-10 09:15:00|71282.7|71276.7|71284.3|71278.3|71289.2|71280.1|71281.4|71275.3|265
1760088000000|2025-10-10 09:20:00|71284.6|71278.6|71284.6|71278.6|71290.2|71280.7|71281.1|71273.5|292
1760088300000|2025-10-10 09:25:00|71285.1|71279.1|71284.7|71278.7|71293.5|71284.4|71281.1|71275.1|311
1760088600000|2025-10-10 09:30:00|71284.5|71278.5|71284.7|71278.7|71290.2|71284.2|71283.3|71277.3|180
1760088900000|2025-10-10 09:35:00|71284.8|71278.8|71286.5|71274.5|71290.8|71283.8|71283.3|71274.2|179
1760089200000|2025-10-10 09:40:00|71286.4|71274.4|71283.1|71277.1|71286.6|71278.1|71279.7|71273.7|226
1760089500000|2025-10-10 09:45:00|71283.2|71277.2|71282.8|71276.8|71286.7|71277.8|71281.6|71273.2|157
1760089800000|2025-10-10 09:50:00|71282.6|71276.6|71283|71277|71285.6|71279.6|71280.5|71274.5|188
1760090100000|2025-10-10 09:55:00|71283.1|71277.1|71280.5|71274.5|71288.6|71280.6|71275.3|71269.3|274
1760090400000|2025-10-10 10:00:00|71280.4|71274.4|71279|71273|71280.6|71274.6|71275.7|71269.7|310
1760090700000|2025-10-10 10:05:00|71278.9|71272.9|71272.3|71266.3|71279.1|71273.1|71271.1|71265.1|197
1760091000000|2025-10-10 10:10:00|71272.2|71266.2|71265.5|71259.5|71272.3|71266.3|71264.4|71256.1|112
1760091300000|2025-10-10 10:15:00|71267.4|71261.4|71257.2|71251.2|71270.3|71262.3|71257.2|71248.2|175
1760091600000|2025-10-10 10:20:00|71257.3|71251.3|71245|71239|71258.1|71252.1|71244.1|71238.1|254
1760091900000|2025-10-10 10:25:00|71245.1|71239.1|71254.9|71248.9|71255.1|71249.1|71243.7|71235.1|259
1760092200000|2025-10-10 10:30:00|71255|71249|71258.9|71252.9|71261.8|71255.8|71255|71249|226
1760092500000|2025-10-10 10:35:00|71259|71253|71263.1|71257.1|71267|71258.5|71256.2|71250.2|150
1760092800000|2025-10-10 10:40:00|71263.5|71257.5|71266.6|71260.6|71270.7|71264.7|71260.7|71254.7|206
1760093100000|2025-10-10 10:45:00|71266.8|71260.8|71274.4|71268.4|71276.2|71268.4|71266.8|71259.8|227
1760093400000|2025-10-10 10:50:00|71274.5|71268.5|71286.1|71274.1|71286.6|71276.7|71273.7|71265.3|263
1760093700000|2025-10-10 10:55:00|71286.2|71274.2|71282|71276|71288.3|71280.5|71281.6|71273.1|280
1760094000000|2025-10-10 11:00:00|71281.8|71275.8|71288.5|71276.5|71289.5|71278.3|71281.3|71271.2|237
1760094300000|2025-10-10 11:05:00|71288.6|71276.6|71286.6|71274.6|71288.6|71280.5|71282.3|71274.5|218
1760094600000|2025-10-10 11:10:00|71286.5|71274.5|71278.6|71272.6|71287|71277.2|71276|71270|135
1760094900000|2025-10-10 11:15:00|71278.5|71272.5|71282|71276|71282.1|71276.1|71277.5|71271.5|148
1760095200000|2025-10-10 11:20:00|71282.1|71276.1|71276.7|71270.7|71282.6|71276.6|71276.3|71270.3|162
1760095500000|2025-10-10 11:25:00|71276.6|71270.6|71281.6|71275.6|71281.6|71275.6|71276.4|71270.4|176
1760095800000|2025-10-10 11:30:00|71281.5|71275.5|71283.3|71277.3|71285.4|71279.4|71279.6|71273.6|242
1760096100000|2025-10-10 11:35:00|71283.8|71277.8|71278.2|71272.2|71284.4|71278.4|71277.9|71271.9|233
1760096400000|2025-10-10 11:40:00|71278.5|71272.5|71266.9|71260.9|71280.6|71274.6|71265.8|71259.8|354
1760096700000|2025-10-10 11:45:00|71267.2|71261.2|71269.5|71263.5|71271.9|71265.9|71265.6|71259.6|267
1760097000000|2025-10-10 11:50:00|71269.6|71263.6|71273.5|71267.5|71274|71268|71268.9|71260|226
1760097300000|2025-10-10 11:55:00|71273.6|71267.6|71272.3|71266.3|71274|71268|71267.3|71261.3|269
1760097600000|2025-10-10 12:00:00|71272.2|71266.2|71265.3|71259.3|71273.8|71267.8|71264.7|71258.7|324
1760097900000|2025-10-10 12:05:00|71265.6|71259.6|71265.7|71259.7|71268.2|71262.2|71263.9|71257.9|258
1760098200000|2025-10-10 12:10:00|71265.6|71259.6|71268.1|71262.1|71271.9|71265.9|71265.4|71259.4|256
1760098500000|2025-10-10 12:15:00|71268.5|71262.5|71269.4|71263.4|71273.9|71267.9|71267.5|71261.5|313
1760098800000|2025-10-10 12:20:00|71269.5|71263.5|71266.7|71260.7|71270.4|71264.4|71265.6|71259.6|291
1760099100000|2025-10-10 12:25:00|71266.9|71260.9|71268.9|71262.9|71270.5|71264.5|71266.6|71260.6|199
1760099400000|2025-10-10 12:30:00|71269.4|71263.4|71269.1|71263.1|71270.9|71264.8|71263.4|71255.4|408
1760099700000|2025-10-10 12:35:00|71269.2|71263.2|71263.6|71257.6|71274.4|71268.4|71262|71256|371
1760100000000|2025-10-10 12:40:00|71263.1|71257.1|71263|71257|71268.7|71261.2|71262.5|71252.8|302
1760100300000|2025-10-10 12:45:00|71263.1|71257.1|71264.5|71258.5|71267.4|71261.4|71263.1|71253.7|292
1760100600000|2025-10-10 12:50:00|71266|71260|71268.2|71262.2|71270.8|71264.8|71265.1|71259.1|267
1760100900000|2025-10-10 12:55:00|71267.9|71261.9|71268.3|71262.3|71269.3|71263.3|71266.8|71260.8|255
1760101200000|2025-10-10 13:00:00|71268.4|71262.4|71278.6|71272.6|71279.3|71273.3|71261.6|71255.6|472
1760101500000|2025-10-10 13:05:00|71278.1|71272.1|71279.5|71273.5|71283.5|71275.3|71275.7|71269.7|364
1760101800000|2025-10-10 13:10:00|71279.4|71273.4|71279.6|71273.6|71282.1|71276.1|71276.7|71270.7|244
1760102100000|2025-10-10 13:15:00|71279.2|71273.2|71272.6|71266.6|71281.1|71275.1|71271.6|71265.6|261
1760102400000|2025-10-10 13:20:00|71272.5|71266.5|71274.7|71268.7|71274.9|71268.9|71268.6|71262.6|308
1760102700000|2025-10-10 13:25:00|71274.8|71268.8|71274.5|71268.5|71277.9|71271.9|71273.1|71267.1|291
1760103000000|2025-10-10 13:30:00|71274.4|71268.4|71272.5|71266.5|71277.8|71271.8|71270.8|71264.1|362
1760103300000|2025-10-10 13:35:00|71272.4|71266.4|71279.3|71273.3|71284.5|71278.5|71267.5|71259.5|405
1760103600000|2025-10-10 13:40:00|71279.1|71273.1|71272.6|71266.6|71279.1|71273.1|71268|71258.8|415
1760103900000|2025-10-10 13:45:00|71272.9|71266.9|71277.1|71271.1|71278.6|71272.6|71270.3|71264.3|401
1760104200000|2025-10-10 13:50:00|71276.9|71270.9|71280.1|71274.1|71283.6|71276.1|71276.7|71269|434
1760104500000|2025-10-10 13:55:00|71280.2|71274.2|71282.4|71270.4|71282.4|71275.8|71277.8|71269.7|246
1760104800000|2025-10-10 14:00:00|71281.7|71269.7|71280.5|71274.5|71288.1|71282.1|71279.1|71269.7|410
1760105100000|2025-10-10 14:05:00|71280.4|71274.4|71276.5|71270.5|71281.5|71275.5|71275.2|71267|378
1760105400000|2025-10-10 14:10:00|71277|71271|71282.5|71276.5|71284.8|71278|71276|71270|330
1760105700000|2025-10-10 14:15:00|71282.7|71276.7|71278.3|71272.3|71284.8|71278.8|71277.2|71271.2|317
1760106000000|2025-10-10 14:20:00|71278.2|71272.2|71278.9|71272.9|71280.8|71274.8|71276.6|71270.6|278
1760106300000|2025-10-10 14:25:00|71279.3|71273.3|71282.7|71276.7|71286.7|71280.7|71276.7|71270.7|389
1760106600000|2025-10-10 14:30:00|71282.8|71276.8|71282.9|71276.9|71284.4|71278.4|71280.7|71274.7|341
1760106900000|2025-10-10 14:35:00|71282.7|71276.7|71282.8|71276.8|71287.6|71281.6|71282.5|71276.5|263
1760107200000|2025-10-10 14:40:00|71282.7|71276.7|71282.2|71276.2|71283.5|71277.5|71280.9|71274.9|287
1760107500000|2025-10-10 14:45:00|71282.3|71276.3|71280.3|71274.3|71283.2|71277.2|71278.9|71272.9|223
1760107800000|2025-10-10 14:50:00|71280.5|71274.5|71277.5|71271.5|71282.4|71274.5|71276.9|71268.1|264
1760108100000|2025-10-10 14:55:00|71277.4|71271.4|71351.1|71339.1|71359.4|71347.4|71263.4|71257.4|590
1760108400000|2025-10-10 15:00:00|71351|71339|71395.7|71383.7|71407.2|71395.2|71341.2|71329.2|857
1760108700000|2025-10-10 15:05:00|71395.6|71383.6|71392.8|71380.8|71404.2|71392.2|71379.9|71367.9|714
1760109000000|2025-10-10 15:10:00|71392.9|71380.9|71391.8|71385.8|71411.9|71400.5|71386.4|71380.4|665
1760109300000|2025-10-10 15:15:00|71391.9|71385.9|71404.6|71392.6|71407.5|71400.4|71382.3|71372.2|742
1760109600000|2025-10-10 15:20:00|71404.9|71392.9|71422|71410|71423.3|71413.1|71393.1|71385.1|744
1760109900000|2025-10-10 15:25:00|71421.9|71409.9|71452.4|71440.4|71452.4|71440.4|71418.3|71406.3|733
1760110200000|2025-10-10 15:30:00|71452.8|71440.8|71485.8|71473.8|71488.7|71476.7|71449.9|71437.9|878
1760110500000|2025-10-10 15:35:00|71485.6|71473.6|71458.4|71446.4|71485.6|71473.6|71443.8|71432.3|864
1760110800000|2025-10-10 15:40:00|71457.8|71445.8|71437.9|71425.9|71463.1|71453|71435.9|71423.9|845
1760111100000|2025-10-10 15:45:00|71437.7|71425.7|71410.5|71398.5|71437.7|71425.7|71406.2|71394.2|769
1760111400000|2025-10-10 15:50:00|71410.6|71398.6|71420.5|71408.5|71423.3|71411.3|71407.9|71395.9|651
1760111700000|2025-10-10 15:55:00|71420.3|71408.3|71424.5|71412.5|71434.3|71422.3|71415.6|71403.6|521
1760112000000|2025-10-10 16:00:00|71424.4|71412.4|71429.2|71417.2|71434.6|71422.6|71418.9|71406.9|455
1760112300000|2025-10-10 16:05:00|71429.4|71417.4|71428.8|71416.8|71437.6|71425.6|71422.6|71410.6|544
1760112600000|2025-10-10 16:10:00|71428.9|71416.9|71445.7|71433.7|71446.1|71434.1|71424.5|71412.5|431
1760112900000|2025-10-10 16:15:00|71446|71434|71449.2|71437.2|71451.5|71439.5|71440|71428|498
1760113200000|2025-10-10 16:20:00|71449.1|71437.1|71446|71434|71452.3|71443.4|71436|71424|463
1760113500000|2025-10-10 16:25:00|71446.1|71434.1|71435|71423|71449.8|71437.8|71429.3|71417.3|435
1760113800000|2025-10-10 16:30:00|71434.3|71422.3|71427.6|71415.6|71435.4|71423.4|71425.7|71413.7|396
1760114100000|2025-10-10 16:35:00|71427.5|71415.5|71419.5|71407.5|71429.1|71418.9|71419|71407|373
1760114400000|2025-10-10 16:40:00|71419.4|71407.4|71425.4|71419.4|71433.1|71421.1|71417.2|71405.2|282
1760114700000|2025-10-10 16:45:00|71424.8|71418.8|71431.4|71419.4|71431.7|71421.2|71421.2|71409.2|315
1760115000000|2025-10-10 16:50:00|71430.7|71418.7|71438.6|71426.6|71443.8|71431.8|71427.9|71415.9|384
1760115300000|2025-10-10 16:55:00|71438.5|71426.5|71428.6|71422.6|71439.6|71427.9|71428.4|71418.4|387
1760115600000|2025-10-10 17:00:00|71428.5|71422.5|71429.1|71417.1|71434.7|71423.9|71425.5|71413.5|352
1760115900000|2025-10-10 17:05:00|71429.9|71417.9|71440.1|71428.1|71444.6|71432.6|71429.5|71417.5|414
1760116200000|2025-10-10 17:10:00|71440.8|71428.8|71429|71417|71442.1|71430.1|71429|71417|291
1760116500000|2025-10-10 17:15:00|71428.8|71416.8|71415.9|71403.9|71429.7|71417.7|71409.5|71397.5|315
1760116800000|2025-10-10 17:20:00|71416|71404|71412.8|71400.8|71417.7|71405.7|71410.2|71398.2|272
1760117100000|2025-10-10 17:25:00|71412.7|71400.7|71414.6|71402.6|71416.5|71404.5|71412.2|71400.2|256
1760117400000|2025-10-10 17:30:00|71414.8|71402.8|71417|71405|71419.2|71407.2|71414.2|71402.2|181
1760117700000|2025-10-10 17:35:00|71414.5|71402.5|71411.6|71399.6|71417.1|71405.1|71408.5|71399.3|163
1760118000000|2025-10-10 17:40:00|71411.7|71399.7|71414.7|71402.7|71415.7|71403.7|71411.1|71399.1|149
1760118300000|2025-10-10 17:45:00|71414.6|71402.6|71416.5|71404.5|71420.4|71408.4|71414.1|71402.1|189
1760118600000|2025-10-10 17:50:00|71416.7|71404.7|71416.5|71404.5|71419.5|71407.5|71415|71403|227
1760118900000|2025-10-10 17:55:00|71416.4|71404.4|71414.2|71402.2|71417.1|71405.2|71410.3|71399.9|198
1760119200000|2025-10-10 18:00:00|71414.1|71402.1|71415.4|71403.4|71417.2|71405.2|71408.3|71396.3|221
1760119500000|2025-10-10 18:05:00|71415.3|71403.3|71410.1|71398.1|71418.5|71406.5|71410.1|71398.1|214
1760119800000|2025-10-10 18:10:00|71409.9|71397.9|71412.2|71400.2|71417.1|71405.1|71409.3|71397.3|177
1760120100000|2025-10-10 18:15:00|71412|71400|71411.5|71399.5|71412.4|71401.8|71405.2|71394.4|129
1760120400000|2025-10-10 18:20:00|71411.4|71399.4|71405.6|71393.6|71412.5|71400.5|71405.4|71393.4|229
1760120700000|2025-10-10 18:25:00|71405.5|71393.5|71402.8|71396.8|71405.5|71397.3|71398.3|71389|196
1760121000000|2025-10-10 18:30:00|71402.5|71396.5|71401.9|71389.9|71406.4|71396.6|71400|71388.3|241
1760121300000|2025-10-10 18:35:00|71402.1|71390.1|71402|71390|71403.3|71391.3|71400.4|71388.4|267
1760121600000|2025-10-10 18:40:00|71401.9|71389.9|71401.6|71389.6|71402.2|71390.2|71396.1|71384.1|203
1760121900000|2025-10-10 18:45:00|71401.8|71389.8|71398.7|71386.7|71402.2|71393.1|71398.4|71386.7|160
1760122200000|2025-10-10 18:50:00|71398.9|71386.9|71395.3|71383.3|71399.6|71389.8|71392|71382.5|263
1760122500000|2025-10-10 18:55:00|71395.2|71383.2|71406.2|71394.2|71406.2|71394.2|71395.2|71383.2|325
1760122800000|2025-10-10 19:00:00|71406.4|71394.4|71406.7|71394.7|71411.8|71399.8|71403.1|71393.5|379
1760123100000|2025-10-10 19:05:00|71406.8|71394.8|71410.3|71398.3|71410.4|71401.5|71404.2|71393.4|238
1760123400000|2025-10-10 19:10:00|71410|71398|71408.5|71396.5|71410.9|71401.3|71405.1|71396.2|179
1760123700000|2025-10-10 19:15:00|71408.3|71396.3|71402.2|71396.2|71410.5|71402.3|71401.6|71392.2|219
1760124000000|2025-10-10 19:20:00|71402.5|71396.5|71398.5|71386.5|71405.5|71397.5|71394.1|71386.5|172
1760124300000|2025-10-10 19:25:00|71398.3|71386.3|71400.1|71388.1|71400.5|71390.4|71394.5|71385.4|223
1760124600000|2025-10-10 19:30:00|71400|71388|71400.9|71388.9|71401.3|71389.3|71397.3|71385.3|224
1760124900000|2025-10-10 19:35:00|71400.8|71388.8|71400.7|71388.7|71401.4|71389.4|71398|71386|214
1760125200000|2025-10-10 19:40:00|71400.6|71388.6|71395.9|71383.9|71401.6|71389.9|71395.7|71383.7|334
1760125500000|2025-10-10 19:45:00|71395.8|71383.8|71397.7|71385.7|71399|71387|71394.9|71382.9|189
1760125800000|2025-10-10 19:50:00|71398.3|71386.3|71397.9|71385.9|71399|71387|71396.5|71384.5|117
1760126100000|2025-10-10 19:55:00|71398|71386|71399.7|71393.7|71400.2|71394.2|71393.4|71384.6|228
1760126400000|2025-10-10 20:00:00|71399.4|71393.4|71404.5|71392.5|71404.5|71393.4|71399.4|71387.5|126
1760126700000|2025-10-10 20:05:00|71404|71392|71401.2|71389.2|71405.7|71393.7|71398.4|71386.4|114
1760127000000|2025-10-10 20:10:00|71401.3|71389.3|71401.9|71389.9|71402.3|71390.3|71400.5|71388.5|62
1760127300000|2025-10-10 20:15:00|71402|71390|71399.4|71387.4|71403.1|71391.1|71397.7|71385.7|108
1760127600000|2025-10-10 20:20:00|71399.5|71387.5|71398.6|71386.6|71400.3|71388.3|71398.4|71386.4|60
1760127900000|2025-10-10 20:25:00|71398.7|71386.7|71397.9|71385.9|71399.8|71387.8|71397.4|71385.4|91
1760128200000|2025-10-10 20:30:00|71397.6|71385.6|71400.6|71388.6|71401.1|71389.1|71395.7|71383.7|164
1760128500000|2025-10-10 20:35:00|71400.5|71388.5|71403.6|71391.6|71403.6|71391.6|71399.6|71387.6|124
1760128800000|2025-10-10 20:40:00|71404.6|71392.6|71402.8|71390.8|71405.7|71393.7|71400.9|71388.9|364
1760129100000|2025-10-10 20:45:00|71402.9|71390.9|71387.5|71375.5|71404|71392|71384.8|71372.8|490
1760129400000|2025-10-10 20:50:00|71387.4|71375.4|71507.5|71422.8|71515.4|71468.4|71384.1|71338|649
1760129700000|2025-10-10 20:55:00|71508.7|71422.1|71521.7|71428.9|71545.4|71494.4|71476.6|71384|437
1760299200000|2025-10-12 20:00:00|71430.6|71353.4|71452.2|71342|71459.9|71353.4|71430.6|71340.9|17
1760299500000|2025-10-12 20:05:00|71452.1|71342.1|71444|71341.7|71452.1|71342.5|71444|71340.3|23
1760299800000|2025-10-12 20:10:00|71444.3|71341.9|71436.1|71358.9|71446.4|71358.9|71430.6|71336.6|8
1760300100000|2025-10-12 20:15:00|71446.5|71348.2|71446|71348.6|71446.5|71348.6|71446|71348.2|8
1760300400000|2025-10-12 20:20:00|71436.1|71358.9|71436.1|71358.9|71436.1|71358.9|71436.1|71358.9|1
1760300700000|2025-10-12 20:25:00|71445.6|71349|71436.1|71358.9|71445.6|71358.9|71436.1|71349|4
1760301000000|2025-10-12 20:30:00|71399|71385|71399|71385|71439.1|71385|71399|71345.2|4
1760301300000|2025-10-12 20:35:00|71438.1|71349.3|71438.1|71346.1|71438.1|71349.3|71438.1|71346.1|2
1760301600000|2025-10-12 20:40:00|71399|71385|71399|71385|71399|71385|71399|71385|1
1760302200000|2025-10-12 20:50:00|71437.1|71347.1|71399|71385|71437.1|71385|71399|71347.1|2
1760302500000|2025-10-12 20:55:00|71437.3|71346.8|71493|71367|71493|71367|71437.3|71346.8|2
1760302800000|2025-10-12 21:00:00|71492.4|71366.4|71465|71346|71492.5|71379|71456.9|71337.9|21
1760303100000|2025-10-12 21:05:00|71458.9|71339.9|71432.1|71350.3|71465|71357.5|71432.1|71332.1|43
1760303400000|2025-10-12 21:10:00|71431.7|71350.4|71431.4|71349.5|71450.7|71361.4|71420.6|71330.9|28
1760303700000|2025-10-12 21:15:00|71449.9|71330.9|71420.1|71360.9|71450.3|71360.9|71420.1|71330.3|42
1760304000000|2025-10-12 21:20:00|71428.9|71352|71459.1|71362.9|71461.2|71368.4|71420.1|71331.9|143
1760304300000|2025-10-12 21:25:00|71456.9|71365.1|71432.8|71392.7|71456.9|71392.7|71432.8|71365.1|184
1760304600000|2025-10-12 21:30:00|71432.7|71392.8|71439.9|71395.8|71442|71399.3|71432.6|71386.9|107
1760304900000|2025-10-12 21:35:00|71439.8|71395.9|71440.7|71395|71440.8|71400.3|71435.7|71394.9|47
1760305200000|2025-10-12 21:40:00|71437.8|71398.2|71424.3|71412.3|71440.8|71412.4|71423.9|71394.6|96
1760305500000|2025-10-12 21:45:00|71424.2|71412.2|71461.8|71350.3|71462.9|71412.3|71424.2|71350.2|150
1760305800000|2025-10-12 21:50:00|71461.9|71350.2|71454.3|71356.5|71465.6|71363.9|71447.4|71346.2|80
1760306100000|2025-10-12 21:55:00|71455.3|71356.4|71463.9|71344.9|71467.5|71371|71439.2|71344|178
1760306400000|2025-10-12 22:00:00|71463.8|71344.8|71456.7|71384|71479.3|71384|71454.5|71343.2|205
1760306700000|2025-10-12 22:05:00|71456.9|71383.8|71457|71385.5|71457.7|71405.3|71426.8|71381.3|272
1760307000000|2025-10-12 22:10:00|71457.4|71384.8|71449.2|71390.1|71458.4|71393.4|71445.8|71383.5|200
1760307300000|2025-10-12 22:15:00|71442.8|71396|71451.1|71409.1|71452.4|71410.1|71411|71392.3|307
1760307600000|2025-10-12 22:20:00|71451|71409.2|71437|71396.8|71480.4|71428.2|71435.6|71393.2|383
1760307900000|2025-10-12 22:25:00|71437.1|71396.9|71432.5|71420.5|71444.2|71421.7|71430.5|71396.9|237
1760308200000|2025-10-12 22:30:00|71432.7|71420.7|71426|71394.3|71438.9|71423.6|71415.8|71392.9|327
1760308500000|2025-10-12 22:35:00|71426.9|71392.1|71407.7|71362.7|71426.9|71403.7|71407.4|71361.7|271
1760308800000|2025-10-12 22:40:00|71407.3|71363.2|71405.9|71359.2|71408.4|71364.5|71401.9|71358|279
1760309100000|2025-10-12 22:45:00|71405.8|71359.1|71398.4|71362.9|71406.4|71367.5|71378.5|71356.2|275
1760309400000|2025-10-12 22:50:00|71399.1|71362.6|71399.1|71368.2|71407.5|71387.4|71396.6|71361.1|298
1760309700000|2025-10-12 22:55:00|71399.5|71368.5|71406.2|71366|71406.7|71370.1|71399.5|71362.4|526
1760310000000|2025-10-12 23:00:00|71405.6|71367|71394.2|71363.5|71405.6|71371.3|71393.7|71360.6|286
1760310300000|2025-10-12 23:05:00|71394.3|71363.6|71395.9|71383.9|71400|71385.4|71384.9|71363.2|225
1760310600000|2025-10-12 23:10:00|71395.8|71383.8|71397.4|71385.4|71397.4|71385.4|71394.7|71382.7|42
1760310900000|2025-10-12 23:15:00|71397.5|71385.5|71397.5|71385.5|71398|71386|71397.3|71385.3|52
1760311200000|2025-10-12 23:20:00|71397.4|71385.4|71397.4|71385.4|71398|71386|71397.3|71385.3|83
1760311500000|2025-10-12 23:25:00|71396.9|71384.9|71397.8|71385.8|71400|71388|71396.6|71384.6|98
1760311800000|2025-10-12 23:30:00|71397.9|71385.9|71398.1|71386.1|71399.4|71387.4|71397.3|71385.3|135
1760312100000|2025-10-12 23:35:00|71398.6|71386.6|71412.2|71400.2|71412.7|71400.7|71397.8|71385.8|155
1760312400000|2025-10-12 23:40:00|71412.3|71400.3|71420|71408|71420.9|71408.9|71411|71399|288
1760312700000|2025-10-12 23:45:00|71419.4|71407.4|71410.1|71398.1|71420.1|71408.1|71408.5|71396.5|265
1760313000000|2025-10-12 23:50:00|71410.2|71398.2|71417.4|71405.4|71419.1|71407.1|71410.2|71398.2|214
1760313300000|2025-10-12 23:55:00|71417|71405|71413|71401|71417.2|71405.2|71412.2|71400.2|200
1760313600000|2025-10-13 00:00:00|71417.5|71405.5|71401.9|71389.9|71417.6|71405.6|71400.4|71388.4|716
1760313900000|2025-10-13 00:05:00|71401.7|71389.7|71394.4|71382.4|71401.8|71389.8|71388.3|71376.3|665
1760314200000|2025-10-13 00:10:00|71394.5|71382.5|71383.2|71371.2|71397.2|71385.2|71379.2|71369.4|375
1760314500000|2025-10-13 00:15:00|71382.8|71370.8|71386.7|71374.7|71390.2|71378.8|71379.6|71370.8|351
1760314800000|2025-10-13 00:20:00|71386.8|71374.8|71391.6|71379.6|71393.8|71381.8|71381.6|71369.9|412
1760315100000|2025-10-13 00:25:00|71391.7|71379.7|71397.2|71385.2|71398.5|71386.5|71387|71377.3|361
1760315400000|2025-10-13 00:30:00|71397.6|71385.6|71400.8|71388.8|71408.8|71396.8|71396.1|71384.8|317
1760315700000|2025-10-13 00:35:00|71397.8|71391.8|71389.8|71377.8|71403.8|71394.9|71385|71374.6|438
1760316000000|2025-10-13 00:40:00|71389.7|71377.7|71371.6|71359.6|71389.7|71377.7|71371.5|71359.5|360
1760316300000|2025-10-13 00:45:00|71371.5|71359.5|71377.3|71365.3|71382.2|71370.2|71370.6|71358.6|453
1760316600000|2025-10-13 00:50:00|71377.4|71365.4|71382.3|71370.3|71384.6|71372.6|71371.3|71359.3|404
1760316900000|2025-10-13 00:55:00|71382.5|71370.5|71375.9|71363.9|71382.6|71370.6|71371.3|71359.3|526
1760317200000|2025-10-13 01:00:00|71373.3|71361.3|71361.3|71355.3|71373.3|71363|71343.5|71331.5|688
1760317500000|2025-10-13 01:05:00|71361.2|71355.2|71357.9|71345.9|71367.7|71358|71356.9|71345.4|490
1760317800000|2025-10-13 01:10:00|71357.8|71345.8|71357.2|71345.2|71362.7|71350.8|71349.4|71337.4|494
1760318100000|2025-10-13 01:15:00|71356.8|71344.8|71343.8|71331.8|71356.8|71344.8|71327.2|71315.2|671
1760318400000|2025-10-13 01:20:00|71345.2|71333.2|71348.6|71336.6|71349.3|71339.7|71331.9|71322.6|579
1760318700000|2025-10-13 01:25:00|71348.2|71336.2|71360.2|71348.2|71362.5|71350.5|71346.2|71336.2|536
1760319000000|2025-10-13 01:30:00|71360.3|71348.3|71345.4|71339.4|71361.4|71352.2|71338.1|71328.7|657
1760319300000|2025-10-13 01:35:00|71345.5|71339.5|71377.4|71365.4|71379|71369.1|71344.3|71337.8|554
1760319600000|2025-10-13 01:40:00|71377.9|71365.9|71338|71326|71380.3|71368.9|71337.9|71325.9|551
1760319900000|2025-10-13 01:45:00|71337.8|71325.8|71346.2|71334.2|71347.3|71339.2|71329.4|71320.5|562
1760320200000|2025-10-13 01:50:00|71346.3|71334.3|71350.2|71344.2|71351.9|71344.5|71338.3|71332.2|555
1760320500000|2025-10-13 01:55:00|71350.5|71344.5|71356.6|71350.6|71362.6|71356.6|71346.9|71337.1|597
1760320800000|2025-10-13 02:00:00|71356.8|71350.8|71366.1|71360.1|71366.3|71360.3|71356.8|71350.5|531
1760321100000|2025-10-13 02:05:00|71366.2|71360.2|71362.7|71356.7|71371.5|71362.9|71357.6|71349.7|529
1760321400000|2025-10-13 02:10:00|71363.5|71357.5|71358.1|71352.1|71367|71361|71357.9|71351.9|484
1760321700000|2025-10-13 02:15:00|71358|71352|71344.7|71338.7|71358.7|71352.7|71344.2|71334.2|378
1760322000000|2025-10-13 02:20:00|71344.8|71338.8|71349|71343|71350.5|71343.1|71340.9|71334.9|390
1760322300000|2025-10-13 02:25:00|71349.8|71343.8|71358.1|71352.1|71359.3|71353.3|71348.6|71342.6|444
1760322600000|2025-10-13 02:30:00|71357.9|71351.9|71350.1|71344.1|71360.1|71354.1|71349.2|71343.2|359
1760322900000|2025-10-13 02:35:00|71350|71344|71355.4|71349.4|71358|71352|71349.4|71343.4|387
1760323200000|2025-10-13 02:40:00|71354.9|71348.9|71348.6|71342.6|71357|71351|71344.4|71335|365
1760323500000|2025-10-13 02:45:00|71348.1|71342.1|71353.4|71347.4|71354.7|71348.7|71346.5|71340.5|217
1760323800000|2025-10-13 02:50:00|71353.5|71347.5|71352.9|71346.9|71356.7|71350.7|71349.9|71343.9|208
1760324100000|2025-10-13 02:55:00|71353|71347|71352|71346|71355.9|71348.8|71348.4|71340.2|323
1760324400000|2025-10-13 03:00:00|71351.7|71345.7|71341.1|71335.1|71352.8|71346.8|71340.5|71333.1|293
1760324700000|2025-10-13 03:05:00|71341.2|71335.2|71352.8|71346.8|71356.2|71348.3|71341.2|71335.2|304
1760325000000|2025-10-13 03:10:00|71354.8|71348.8|71354.8|71348.8|71356|71350|71352.2|71346.2|277
1760325300000|2025-10-13 03:15:00|71354.6|71348.6|71365.3|71359.3|71365.3|71359.3|71354.6|71348.6|260
1760325600000|2025-10-13 03:20:00|71365.4|71359.4|71372.2|71366.2|71374.8|71368.8|71364|71358|264
1760325900000|2025-10-13 03:25:00|71372.3|71366.3|71382.3|71376.3|71385.5|71378.6|71371.6|71365.6|417
1760326200000|2025-10-13 03:30:00|71381.2|71375.2|71381.5|71375.5|71385.1|71379.1|71376.6|71370.6|315
1760326500000|2025-10-13 03:35:00|71381.4|71375.4|71389.5|71383.5|71392.1|71386.1|71379.5|71373.5|316
1760326800000|2025-10-13 03:40:00|71389.4|71383.4|71381.2|71375.2|71390.2|71384.2|71378.4|71372.4|379
1760327100000|2025-10-13 03:45:00|71380.9|71374.9|71390.7|71384.7|71394.4|71388.4|71380.8|71374.8|366
1760327400000|2025-10-13 03:50:00|71390.6|71384.6|71396.9|71390.9|71401.5|71395.5|71390.6|71384.6|340
1760327700000|2025-10-13 03:55:00|71396.8|71390.8|71392.9|71386.9|71397.7|71391.7|71391.2|71385.2|267
1760328000000|2025-10-13 04:00:00|71393.1|71387.1|71387.2|71381.2|71395.2|71387.2|71385.1|71378.4|156
1760328300000|2025-10-13 04:05:00|71390.9|71378.9|71385.5|71379.5|71390.9|71382.5|71385|71378.2|97
1760328600000|2025-10-13 04:10:00|71385.4|71379.4|71382|71376|71387.3|71381.3|71382|71372.9|156
1760328900000|2025-10-13 04:15:00|71382.2|71376.2|71382.1|71376.1|71384.4|71378.4|71378.6|71372.6|194
1760329200000|2025-10-13 04:20:00|71382.3|71376.3|71380.9|71374.9|71385.7|71377.1|71380.4|71373.3|143
1760329500000|2025-10-13 04:25:00|71380.8|71374.8|71381.2|71375.2|71381.9|71375.9|71380.2|71374.2|131
1760329800000|2025-10-13 04:30:00|71381.1|71375.1|71382.8|71376.8|71383|71377|71378.9|71372.9|171
1760330100000|2025-10-13 04:35:00|71382.7|71376.7|71383.9|71377.9|71386|71380|71381.3|71375.3|155
1760330400000|2025-10-13 04:40:00|71384.1|71378.1|71384.7|71378.7|71389.3|71383.3|71384.1|71378.1|178
1760330700000|2025-10-13 04:45:00|71384.6|71378.6|71383.2|71377.2|71386.2|71378.7|71382.9|71374|90
1760331000000|2025-10-13 04:50:00|71383.3|71377.3|71382.9|71376.9|71383.9|71377.9|71381.1|71375.1|112
1760331300000|2025-10-13 04:55:00|71383|71377|71382|71376|71384.3|71378.3|71381.7|71375.7|125
1760331600000|2025-10-13 05:00:00|71382.1|71376.1|71383.5|71377.5|71387|71378.9|71377.8|71371.8|338
1760331900000|2025-10-13 05:05:00|71383.6|71377.6|71376.2|71370.2|71386.4|71377.9|71376.2|71370.2|290
1760332200000|2025-10-13 05:10:00|71376.4|71370.4|71375.9|71369.9|71380.8|71374.8|71375.2|71369.2|340
1760332500000|2025-10-13 05:15:00|71375.6|71369.6|71374.4|71368.4|71375.8|71369.8|71372.2|71366.2|305
1760332800000|2025-10-13 05:20:00|71374.2|71368.2|71372.7|71366.7|71376.2|71368.5|71370.8|71363.9|220
1760333100000|2025-10-13 05:25:00|71372.6|71366.6|71376|71370|71378.9|71372.9|71371.8|71365.8|243
1760333400000|2025-10-13 05:30:00|71375.9|71369.9|71371.1|71365.1|71376.8|71370.8|71369.5|71363.5|387
1760333700000|2025-10-13 05:35:00|71371.2|71365.2|71369.5|71357.5|71375.4|71369.4|71368.5|71356.5|395
1760334000000|2025-10-13 05:40:00|71369.7|71357.7|71362.7|71356.7|71371|71362.2|71357.1|71348.7|349
1760334300000|2025-10-13 05:45:00|71362.6|71356.6|71360.7|71348.7|71364.1|71358.1|71357.1|71348.5|338
1760334600000|2025-10-13 05:50:00|71360.8|71348.8|71368.8|71362.8|71369|71363|71356.2|71347.7|415
1760334900000|2025-10-13 05:55:00|71368.7|71362.7|71364.4|71358.4|71370.6|71364.6|71358.7|71352.7|624
1760335200000|2025-10-13 06:00:00|71364.5|71358.5|71358|71352|71364.5|71358.5|71352.8|71346.8|566
1760335500000|2025-10-13 06:05:00|71358.1|71352.1|71361.3|71355.3|71365.7|71359.7|71354.9|71348.9|429
1760335800000|2025-10-13 06:10:00|71361.4|71355.4|71370.9|71364.9|71373|71367|71359|71353|471
1760336100000|2025-10-13 06:15:00|71371.2|71365.2|71368.2|71362.2|71375.6|71369.6|71366.8|71360.8|438
1760336400000|2025-10-13 06:20:00|71367.8|71361.8|71372.6|71360.6|71372.7|71364.6|71361.6|71355.6|409
1760336700000|2025-10-13 06:25:00|71371.5|71359.5|71369.4|71363.4|71377.9|71369.9|71367|71359|405
1760337000000|2025-10-13 06:30:00|71369.3|71363.3|71366.5|71360.5|71371|71365|71364|71358|326
1760337300000|2025-10-13 06:35:00|71366.7|71360.7|71374.1|71368.1|71374.1|71368.1|71360.4|71353.9|396
1760337600000|2025-10-13 06:40:00|71374|71368|71364.4|71358.4|71376.3|71368.9|71363.6|71357.6|472
1760337900000|2025-10-13 06:45:00|71364.5|71358.5|71384.6|71372.6|71384.7|71376.3|71363.3|71357.3|507
1760338200000|2025-10-13 06:50:00|71383.8|71377.8|71377.3|71371.3|71384.7|71378|71374|71365.3|398
1760338500000|2025-10-13 06:55:00|71377.8|71371.8|71376.7|71370.7|71381.6|71374.5|71372.1|71366.1|499
1760338800000|2025-10-13 07:00:00|71376.2|71370.2|71381.9|71375.9|71386|71380|71372.2|71366.2|557
1760339100000|2025-10-13 07:05:00|71382|71376|71400|71394|71400|71394|71381.6|71375.3|629
1760339400000|2025-10-13 07:10:00|71400.6|71394.6|71412.6|71406.6|71414.7|71407.8|71392.8|71384.1|655
1760339700000|2025-10-13 07:15:00|71412.5|71406.5|71408.1|71402.1|71412.7|71406.7|71397.5|71389.2|764
1760340000000|2025-10-13 07:20:00|71408.6|71402.6|71396.4|71390.4|71409.6|71403.2|71394.1|71388.1|463
1760340300000|2025-10-13 07:25:00|71396.6|71390.6|71387.2|71381.2|71397.9|71391.9|71385.9|71378.5|471
1760340600000|2025-10-13 07:30:00|71387|71381|71397.5|71391.5|71401.2|71395.2|71387|71379.5|425
1760340900000|2025-10-13 07:35:00|71397.4|71391.4|71400|71394|71409.2|71402.8|71396|71390|436
1760341200000|2025-10-13 07:40:00|71399.8|71393.8|71403.2|71397.2|71407.2|71401.1|71398.2|71391.9|400
1760341500000|2025-10-13 07:45:00|71403.3|71397.3|71405.6|71399.6|71408.4|71400.3|71401.7|71392.5|455
1760341800000|2025-10-13 07:50:00|71405.5|71399.5|71396.9|71390.9|71406.7|71399.8|71393.8|71386.2|367
1760342100000|2025-10-13 07:55:00|71396.8|71390.8|71396.5|71390.5|71405.9|71396.7|71394.9|71386.8|491
1760342400000|2025-10-13 08:00:00|71396.1|71390.1|71395.2|71389.2|71400.8|71391|71388.2|71382.2|491
1760342700000|2025-10-13 08:05:00|71395.1|71389.1|71402.6|71396.6|71404.4|71398.4|71395.1|71389.1|459
1760343000000|2025-10-13 08:10:00|71402.7|71396.7|71410.7|71404.7|71411.4|71405.4|71398.4|71392.4|394
1760343300000|2025-10-13 08:15:00|71410.8|71404.8|71414.2|71408.2|71417.2|71411.2|71403|71397|525
1760343600000|2025-10-13 08:20:00|71414.3|71408.3|71413.8|71407.8|71416.6|71410.6|71409|71402.1|432
1760343900000|2025-10-13 08:25:00|71413.5|71407.5|71425.5|71419.5|71427.1|71421.1|71410.9|71404.9|571
1760344200000|2025-10-13 08:30:00|71425.4|71419.4|71424.6|71418.6|71430.3|71424.3|71421.3|71415.3|453
1760344500000|2025-10-13 08:35:00|71424.8|71418.8|71428.7|71422.7|71434.1|71425.8|71424.8|71418.6|370
1760344800000|2025-10-13 08:40:00|71428.9|71422.9|71425.5|71413.5|71428.9|71422.9|71421.5|71413.1|363
1760345100000|2025-10-13 08:45:00|71425.7|71413.7|71418.9|71412.9|71425.8|71416.6|71418.1|71408.8|311
1760345400000|2025-10-13 08:50:00|71418.8|71412.8|71411.9|71405.9|71424|71415.2|71410.3|71403.6|350
1760345700000|2025-10-13 08:55:00|71411.2|71405.2|71413.5|71407.5|71419.6|71411.8|71411.2|71405.2|330
1760346000000|2025-10-13 09:00:00|71413.6|71407.6|71405.5|71399.5|71415.4|71409.4|71404.7|71398.7|358
1760346300000|2025-10-13 09:05:00|71405.4|71399.4|71409.5|71403.5|71409.7|71403.7|71403.3|71397.3|303
1760346600000|2025-10-13 09:10:00|71409.6|71403.6|71399.7|71393.7|71409.7|71403.7|71399.2|71393.2|262
1760346900000|2025-10-13 09:15:00|71399.6|71393.6|71398.5|71392.5|71400.8|71394.8|71395.7|71389.7|161
1760347200000|2025-10-13 09:20:00|71398.4|71392.4|71395.6|71389.6|71399.8|71393.8|71394.6|71388.6|231
1760347500000|2025-10-13 09:25:00|71395.5|71389.5|71395.4|71389.4|71398.1|71392.1|71393.9|71387.9|196
1760347800000|2025-10-13 09:30:00|71395.5|71389.5|71393.8|71387.8|71396.5|71390.5|71393.5|71387.5|176
1760348100000|2025-10-13 09:35:00|71393.7|71387.7|71391.9|71385.9|71396|71390|71391|71385|232
1760348400000|2025-10-13 09:40:00|71391.8|71385.8|71391.7|71385.7|71392.2|71386.2|71388.8|71382.8|203
1760348700000|2025-10-13 09:45:00|71391.9|71385.9|71391.7|71385.7|71391.9|71385.9|71388.2|71382.2|183
1760349000000|2025-10-13 09:50:00|71391.6|71385.6|71391.6|71385.6|71396.1|71387.7|71390.6|71381.9|219
1760349300000|2025-10-13 09:55:00|71391.7|71385.7|71408.6|71396.6|71409.7|71399.4|71391.7|71384.4|310
1760349600000|2025-10-13 10:00:00|71408.7|71396.7|71401|71395|71408.7|71398.5|71399.5|71391.6|254
1760349900000|2025-10-13 10:05:00|71400.9|71394.9|71401.1|71395.1|71406.6|71397.6|71400.1|71394.1|159
1760350200000|2025-10-13 10:10:00|71401.2|71395.2|71408.5|71396.5|71408.5|71400|71400.4|71393|144
1760350500000|2025-10-13 10:15:00|71408.4|71396.4|71404|71398|71408.4|71399.6|71401.5|71393.1|195
1760350800000|2025-10-13 10:20:00|71404.1|71398.1|71411.4|71405.4|71411.4|71405.4|71404|71398|212
1760351100000|2025-10-13 10:25:00|71411.5|71405.5|71406|71400|71413.5|71405.5|71405.5|71397.1|295
1760351400000|2025-10-13 10:30:00|71406.1|71400.1|71407.6|71401.6|71408.2|71402.2|71403.7|71397.7|195
1760351700000|2025-10-13 10:35:00|71407.5|71401.5|71404|71398|71407.5|71401.5|71403.9|71397.9|153
1760352000000|2025-10-13 10:40:00|71403.9|71397.9|71407.2|71395.2|71407.2|71397.9|71399.7|71391.5|185
1760352300000|2025-10-13 10:45:00|71407.4|71395.4|71405.5|71399.5|71407.4|71400.4|71403.7|71394.8|128
1760352600000|2025-10-13 10:50:00|71405.6|71399.6|71400.1|71394.1|71407|71399.6|71399.2|71392.4|200
1760352900000|2025-10-13 10:55:00|71400|71394|71401.2|71395.2|71403.9|71397.9|71399.9|71393.9|207
1760353200000|2025-10-13 11:00:00|71401.1|71395.1|71391|71379|71402|71396|71379.8|71372.3|452
1760353500000|2025-10-13 11:05:00|71390.8|71378.8|71392.2|71386.2|71398.7|71388.8|71386.9|71377.4|455
1760353800000|2025-10-13 11:10:00|71392.6|71386.6|71392.1|71386.1|71397.5|71391.5|71391.7|71385.7|292
1760354100000|2025-10-13 11:15:00|71392.3|71386.3|71391.2|71385.2|71393.8|71387.6|71388.9|71381.4|287
1760354400000|2025-10-13 11:20:00|71391.3|71385.3|71394|71388|71394.5|71388.5|71387.6|71378.9|272
1760354700000|2025-10-13 11:25:00|71393.4|71387.4|71398|71392|71399.8|71393.8|71393.4|71387.4|250
1760355000000|2025-10-13 11:30:00|71398.1|71392.1|71397.6|71391.6|71401.6|71395.6|71397.5|71391.5|243
1760355300000|2025-10-13 11:35:00|71397.8|71391.8|71400.5|71394.5|71401.2|71395.2|71397.5|71391.5|249
1760355600000|2025-10-13 11:40:00|71400.4|71394.4|71403.4|71391.4|71404.2|71395.6|71397.9|71391|204
1760355900000|2025-10-13 11:45:00|71402.8|71390.8|71395.4|71383.4|71402.8|71393.4|71392|71383.2|253
1760356200000|2025-10-13 11:50:00|71395.1|71383.1|71395|71389|71399|71390.6|71390.4|71382|355
1760356500000|2025-10-13 11:55:00|71395.2|71389.2|71397.5|71391.5|71402.5|71393.6|71395.2|71389.2|329
1760356800000|2025-10-13 12:00:00|71397.4|71391.4|71391.9|71385.9|71397.4|71391.4|71389.1|71383.1|324
1760357100000|2025-10-13 12:05:00|71391.8|71385.8|71391.7|71385.7|71397.4|71391.4|71390.3|71384.3|252
1760357400000|2025-10-13 12:10:00|71392|71386|71392.2|71386.2|71392.8|71386.8|71387.4|71381.4|275
1760357700000|2025-10-13 12:15:00|71392.3|71386.3|71387.5|71381.5|71392.6|71386.6|71387.3|71381.3|217
1760358000000|2025-10-13 12:20:00|71387.4|71381.4|71382.8|71376.8|71391.4|71382.8|71380.1|71370.8|350
1760358300000|2025-10-13 12:25:00|71382.3|71376.3|71383.7|71377.7|71386.8|71380.8|71381.7|71375.7|273
1760358600000|2025-10-13 12:30:00|71383.9|71377.9|71385.1|71373.1|71389.1|71383.1|71380.4|71373|350
1760358900000|2025-10-13 12:35:00|71385|71373|71384|71372|71385.2|71377.8|71380.3|71370.6|275
1760359200000|2025-10-13 12:40:00|71384.3|71372.3|71379.6|71373.6|71387.2|71375.2|71378.7|71370|287
1760359500000|2025-10-13 12:45:00|71379.7|71373.7|71374.5|71368.5|71382.7|71373.7|71373.2|71363.9|284
1760359800000|2025-10-13 12:50:00|71374.3|71368.3|71376.4|71370.4|71376.7|71370.7|71373.4|71367.4|313
1760360100000|2025-10-13 12:55:00|71376.2|71370.2|71374.5|71368.5|71376.6|71370.6|71371.8|71365.8|325
1760360400000|2025-10-13 13:00:00|71374.4|71368.4|71371.8|71365.8|71376.9|71368.4|71365.7|71357.8|500
1760360700000|2025-10-13 13:05:00|71371.7|71365.7|71362.8|71356.8|71372.2|71365.9|71362.5|71356.5|475
1760361000000|2025-10-13 13:10:00|71362.7|71356.7|71362|71356|71365.6|71357.5|71359.2|71353.2|438
1760361300000|2025-10-13 13:15:00|71362.1|71356.1|71365.5|71359.5|71367.5|71361.5|71360.8|71354.8|407
1760361600000|2025-10-13 13:20:00|71365.3|71359.3|71359.9|71353.9|71367.6|71361.6|71359.9|71353.9|336
1760361900000|2025-10-13 13:25:00|71359.5|71353.5|71357.7|71351.7|71359.5|71353.5|71353.1|71347.1|317
1760362200000|2025-10-13 13:30:00|71357.8|71351.8|71370|71364|71371.6|71365.6|71357.1|71348.6|427
1760362500000|2025-10-13 13:35:00|71369.8|71363.8|71369.2|71363.2|71375.2|71369.2|71367.4|71359.7|522
1760362800000|2025-10-13 13:40:00|71369.1|71363.1|71379.2|71373.2|71382.2|71376.2|71368|71362|482
1760363100000|2025-10-13 13:45:00|71378.9|71372.9|71364.6|71358.6|71379.3|71373.3|71363.7|71357.7|424
1760363400000|2025-10-13 13:50:00|71364.5|71358.5|71360|71354|71365.6|71359.6|71358.7|71352.7|387
1760363700000|2025-10-13 13:55:00|71360.1|71354.1|71361.5|71355.5|71366.6|71360.6|71358.7|71352.7|428
1760364000000|2025-10-13 14:00:00|71361.6|71355.6|71361.8|71355.8|71365.3|71359.3|71359.2|71350.3|431
1760364300000|2025-10-13 14:05:00|71361.9|71355.9|71368|71362|71372.4|71365.9|71359.4|71353.4|374
1760364600000|2025-10-13 14:10:00|71369.7|71363.7|71376|71370|71376.3|71370.3|71367.8|71359.2|420
1760364900000|2025-10-13 14:15:00|71376.1|71370.1|71374|71368|71382.4|71375.3|71373.9|71367.9|352
1760365200000|2025-10-13 14:20:00|71373.9|71367.9|71376.6|71370.6|71387.2|71378.4|71373.5|71367.5|410
1760365500000|2025-10-13 14:25:00|71376.4|71370.4|71376.5|71370.5|71383.1|71374|71372.7|71366.7|415
1760365800000|2025-10-13 14:30:00|71376.2|71370.2|71377|71365|71380.3|71372.6|71368.2|71358.1|381
1760366100000|2025-10-13 14:35:00|71377.1|71365.1|71365.1|71359.1|71378.2|71370.9|71364.8|71358.8|365
1760366400000|2025-10-13 14:40:00|71365.3|71359.3|71365.1|71359.1|71373.4|71361.5|71363.3|71354.5|385
1760366700000|2025-10-13 14:45:00|71365.2|71359.2|71368.4|71356.4|71370.8|71361.9|71363.7|71354.6|350
1760367000000|2025-10-13 14:50:00|71368|71356|71365.3|71359.3|71368.2|71360.9|71362.2|71355.8|356
1760367300000|2025-10-13 14:55:00|71365.5|71359.5|71368.2|71362.2|71383.6|71377.6|71365.5|71359.5|461
1760367600000|2025-10-13 15:00:00|71368.1|71362.1|71361.3|71355.3|71368.3|71362.3|71360.7|71354.7|441
1760367900000|2025-10-13 15:05:00|71361.6|71355.6|71366.7|71360.7|71372.1|71365.2|71361.6|71355.6|377
1760368200000|2025-10-13 15:10:00|71366.9|71360.9|71361.1|71355.1|71371|71361.5|71360.9|71351.9|309
1760368500000|2025-10-13 15:15:00|71360.6|71354.6|71353.8|71347.8|71361.4|71355.4|71353.6|71347.6|262
1760368800000|2025-10-13 15:20:00|71353.4|71347.4|71352.7|71346.7|71356.7|71349.5|71349|71343|269
1760369100000|2025-10-13 15:25:00|71352.6|71346.6|71351.9|71345.9|71354|71346.6|71343.8|71337.8|307
1760369400000|2025-10-13 15:30:00|71352|71346|71357.8|71351.8|71358.2|71352.2|71348.7|71340.8|313
1760369700000|2025-10-13 15:35:00|71357.9|71351.9|71357.7|71351.7|71358|71352|71352.9|71346.9|249
1760370000000|2025-10-13 15:40:00|71357.5|71351.5|71361.8|71355.8|71361.9|71355.9|71357.5|71351.5|229
1760370300000|2025-10-13 15:45:00|71362|71356|71377.2|71365.2|71377.3|71368|71358.7|71352.7|324
1760370600000|2025-10-13 15:50:00|71377.1|71365.1|71369.9|71363.9|71377.2|71368.9|71369.4|71360.7|272
1760370900000|2025-10-13 15:55:00|71370|71364|71370.1|71364.1|71371.3|71365|71366.2|71357.3|255
1760371200000|2025-10-13 16:00:00|71369.5|71363.5|71370.8|71364.8|71373.3|71365|71365.9|71357.4|238
1760371500000|2025-10-13 16:05:00|71370.9|71364.9|71371.3|71365.3|71374.3|71367.4|71369|71361.9|221
1760371800000|2025-10-13 16:10:00|71371|71365|71368.3|71362.3|71373.5|71365|71366|71357|223
1760372100000|2025-10-13 16:15:00|71368.5|71362.5|71371.6|71365.6|71371.7|71365.7|71367.2|71361.2|268
1760372400000|2025-10-13 16:20:00|71371.5|71365.5|71368.8|71362.8|71376.2|71370.2|71366.4|71357.3|306
1760372700000|2025-10-13 16:25:00|71368.7|71362.7|71368|71362|71373.6|71364.7|71364|71356.5|307
1760373000000|2025-10-13 16:30:00|71368.1|71362.1|71371.8|71365.8|71371.8|71365.8|71367.1|71361.1|179
1760373300000|2025-10-13 16:35:00|71371.1|71365.1|71369.3|71363.3|71373.2|71367.2|71368.8|71362.8|188
1760373600000|2025-10-13 16:40:00|71369|71363|71366.1|71360.1|71371|71365|71364.9|71358.9|254
1760373900000|2025-10-13 16:45:00|71366.3|71360.3|71358.8|71352.8|71366.3|71360.3|71356.6|71350.6|305
1760374200000|2025-10-13 16:50:00|71358.7|71352.7|71363.8|71357.8|71365.6|71358.2|71358.3|71352|240
1760374500000|2025-10-13 16:55:00|71363.9|71357.9|71362.1|71356.1|71363.9|71357.9|71359.5|71350.2|256
1760374800000|2025-10-13 17:00:00|71362.2|71356.2|71363|71357|71364.1|71358.1|71360|71350.6|191
1760375100000|2025-10-13 17:05:00|71363.2|71357.2|71366.3|71360.3|71367.7|71361.7|71363|71354.7|147
1760375400000|2025-10-13 17:10:00|71366.6|71360.6|71371.3|71365.3|71372.5|71366.5|71366.6|71360.6|261
1760375700000|2025-10-13 17:15:00|71371.5|71365.5|71369.8|71363.8|71371.7|71365.7|71368.5|71362.5|224
1760376000000|2025-10-13 17:20:00|71369.9|71363.9|71367.5|71361.5|71370.2|71364.2|71366|71360|216
1760376300000|2025-10-13 17:25:00|71367.6|71361.6|71368.7|71362.7|71369.9|71363.9|71366.2|71360.2|125
1760376600000|2025-10-13 17:30:00|71368.9|71362.9|71369.9|71363.9|71371.6|71365.6|71368.5|71362.5|138
1760376900000|2025-10-13 17:35:00|71369.8|71363.8|71370.8|71364.8|71372.8|71364.9|71368.2|71360.6|180
1760377200000|2025-10-13 17:40:00|71370.9|71364.9|71373.2|71367.2|71373.3|71367.3|71370.7|71364.7|144
1760377500000|2025-10-13 17:45:00|71373.3|71367.3|71372.7|71366.7|71374.2|71368.2|71369.6|71363.6|215
1760377800000|2025-10-13 17:50:00|71372.8|71366.8|71378|71372|71381.9|71373.1|71372.3|71366.3|236
1760378100000|2025-10-13 17:55:00|71378.5|71372.5|71377.7|71371.7|71379.6|71373.6|71376.6|71370.6|171
1760378400000|2025-10-13 18:00:00|71377.8|71371.8|71376.9|71370.9|71378.2|71372.2|71375.5|71369.5|116
1760378700000|2025-10-13 18:05:00|71377|71371|71374|71368|71377.5|71371.5|71372.2|71366.2|150
1760379000000|2025-10-13 18:10:00|71374.1|71368.1|71375.7|71369.7|71376.6|71370.6|71374|71368|138
1760379300000|2025-10-13 18:15:00|71375.6|71369.6|71375.2|71369.2|71375.7|71369.7|71374|71368|111
1760379600000|2025-10-13 18:20:00|71375.1|71369.1|71374.4|71368.4|71376.5|71370.5|71374.2|71368.2|129
1760379900000|2025-10-13 18:25:00|71374.5|71368.5|71376.8|71370.8|71377.8|71371.8|71374.5|71368.5|94
1760380200000|2025-10-13 18:30:00|71377|71371|71378|71372|71378.6|71372.6|71375.6|71369.6|171
1760380500000|2025-10-13 18:35:00|71378.1|71372.1|71381.2|71375.2|71381.5|71375.5|71378|71372|138
1760380800000|2025-10-13 18:40:00|71381|71375|71384.6|71378.6|71385|71379|71380.7|71374.7|213
1760381100000|2025-10-13 18:45:00|71384.5|71378.5|71386.1|71380.1|71386.1|71380.1|71384|71378|73
1760381400000|2025-10-13 18:50:00|71386.2|71380.2|71383.3|71377.3|71386.3|71380.3|71382.8|71376.8|92
1760381700000|2025-10-13 18:55:00|71383.4|71377.4|71380.4|71374.4|71385.4|71379.4|71380.4|71374.4|160
1760382000000|2025-10-13 19:00:00|71380.3|71374.3|71378.7|71372.7|71382.2|71376.2|71378.6|71372.6|169
1760382300000|2025-10-13 19:05:00|71378.9|71372.9|71378.9|71372.9|71380.5|71374.5|71378.6|71372.6|92
1760382600000|2025-10-13 19:10:00|71378.8|71372.8|71373.2|71367.2|71379|71373|71371.8|71365.8|168
1760382900000|2025-10-13 19:15:00|71372.9|71366.9|71371.7|71365.7|71373.6|71367.6|71370.5|71364.5|135
1760383200000|2025-10-13 19:20:00|71371.5|71365.5|71372.1|71366.1|71372.2|71366.2|71370.6|71364.6|86
1760383500000|2025-10-13 19:25:00|71372|71366|71374.4|71368.4|71374.5|71368.5|71371.9|71365.9|96
1760383800000|2025-10-13 19:30:00|71374.2|71368.2|71378.2|71366.2|71378.3|71368.7|71373.5|71365.4|110
1760384100000|2025-10-13 19:35:00|71377.7|71365.7|71375.7|71369.7|71380.1|71370.4|71375.7|71365.7|104
1760384400000|2025-10-13 19:40:00|71375.8|71369.8|71376.7|71370.7|71377|71371|71375.4|71369.4|90
1760384700000|2025-10-13 19:45:00|71376.6|71370.6|71376.7|71370.7|71379.8|71371.4|71376.1|71367.7|89
1760385000000|2025-10-13 19:50:00|71376.9|71370.9|71376.8|71370.8|71379.4|71371.3|71375.6|71366.6|100
1760385300000|2025-10-13 19:55:00|71376.6|71370.6|71379.7|71367.7|71380.3|71371.1|71376.2|71367.3|108
1760385600000|2025-10-13 20:00:00|71379.8|71367.8|71384.4|71372.4|71384.7|71373.7|71376.8|71367.6|99
1760385900000|2025-10-13 20:05:00|71384.6|71372.6|71385|71373|71385.5|71373.5|71383.2|71371.2|58
1760386200000|2025-10-13 20:10:00|71384.9|71372.9|71384.9|71372.9|71385.8|71373.8|71384.8|71372.8|22
1760386500000|2025-10-13 20:15:00|71384.8|71372.8|71385.7|71373.7|71386.1|71374.1|71384.7|71372.7|27
1760386800000|2025-10-13 20:20:00|71385.8|71373.8|71386.5|71374.5|71386.7|71374.7|71385.7|71373.7|24
1760387100000|2025-10-13 20:25:00|71386.6|71374.6|71388.2|71376.2|71388.2|71376.2|71386.6|71374.6|44
1760387400000|2025-10-13 20:30:00|71388.3|71376.3|71389.6|71377.6|71391|71379|71388.3|71376.3|36
1760387700000|2025-10-13 20:35:00|71389.5|71377.5|71393.7|71381.7|71393.7|71381.7|71389.5|71377.5|60
1760388000000|2025-10-13 20:40:00|71393.5|71381.5|71391.1|71379.1|71393.6|71381.6|71391.1|71379.1|35
1760388300000|2025-10-13 20:45:00|71390.9|71378.9|71387.5|71375.5|71391.1|71379.1|71382.7|71370.7|134
1760388600000|2025-10-13 20:50:00|71386.8|71374.8|71388.4|71376.4|71389.1|71377.1|71386.4|71374.4|70
1760388900000|2025-10-13 20:55:00|71388.5|71376.5|71389|71377|71389.1|71377.1|71387.2|71375.2|96
1760389200000|2025-10-13 21:00:00|71389.1|71377.1|71398.7|71367.2|71398.8|71377.1|71389|71366.9|10
1760389500000|2025-10-13 21:05:00|71389|71377|71396.7|71333.3|71398.3|71377.2|71387.7|71331.4|136
1760389800000|2025-10-13 21:10:00|71397|71333.6|71398.3|71334.4|71400.2|71336.4|71395.8|71331.8|158
1760390100000|2025-10-13 21:15:00|71398.2|71334.5|71396.8|71336.1|71399.8|71336.8|71396.4|71333.9|125
1760390400000|2025-10-13 21:20:00|71397.2|71335.7|71395.2|71333.6|71400.1|71336.7|71395.2|71333.2|176
1760390700000|2025-10-13 21:25:00|71396.3|71333.3|71396.2|71337.8|71400|71338.9|71395.3|71330.9|165
1760391000000|2025-10-13 21:30:00|71395.7|71337.6|71396.3|71339.5|71396.3|71340.8|71394|71336|142
1760391300000|2025-10-13 21:35:00|71396.2|71340.3|71394.3|71344.7|71399.9|71347.7|71390.1|71336.8|186
1760391600000|2025-10-13 21:40:00|71394.8|71344.6|71393.2|71341.3|71398.9|71344.9|71393|71339.7|201
1760391900000|2025-10-13 21:45:00|71393|71341.5|71392.1|71338.5|71395.1|71341.6|71390.8|71337.2|227
1760392200000|2025-10-13 21:50:00|71392.6|71338.7|71395|71340.4|71395.6|71340.6|71391.5|71336.2|161
1760392500000|2025-10-13 21:55:00|71394.8|71340.5|71397.5|71349|71398.1|71351.1|71394.5|71339.4|167
1760392800000|2025-10-13 22:00:00|71397.3|71348.8|71389.5|71350.7|71397.3|71354.8|71388.1|71344.9|307
1760393100000|2025-10-13 22:05:00|71389.7|71351.6|71390.9|71353.2|71392.7|71354.5|71389.3|71347.7|226
1760393400000|2025-10-13 22:10:00|71390.5|71352.6|71392.1|71358.7|71393.4|71359.4|71388.4|71345.9|219
1760393700000|2025-10-13 22:15:00|71392.2|71359.1|71382.1|71370.1|71392.4|71370.8|71381.2|71359.1|111
1760394000000|2025-10-13 22:20:00|71382.5|71370.5|71382.6|71370.6|71391|71371.2|71380.9|71360.7|67
1760394300000|2025-10-13 22:25:00|71382.8|71370.8|71381.7|71369.7|71383.7|71371.7|71381.5|71369.5|62
1760394600000|2025-10-13 22:30:00|71381.6|71369.6|71383.2|71371.2|71383.7|71371.7|71381.6|71369.6|111
1760394900000|2025-10-13 22:35:00|71382.8|71370.8|71382.5|71370.5|71383.4|71371.4|71381.5|71369.5|72
1760395200000|2025-10-13 22:40:00|71382.6|71370.6|71383.5|71371.5|71384.3|71372.3|71381.9|71369.9|96
1760395500000|2025-10-13 22:45:00|71383.9|71371.9|71383.2|71371.2|71384.3|71372.3|71382.5|71370.5|80
1760395800000|2025-10-13 22:50:00|71383.7|71371.7|71383.1|71371.1|71384.3|71372.3|71382.4|71370.4|75
1760396100000|2025-10-13 22:55:00|71382.7|71370.7|71383.9|71371.9|71383.9|71371.9|71381.8|71369.8|80
1760396400000|2025-10-13 23:00:00|71384.3|71372.3|71385.2|71373.2|71385.2|71373.2|71381.2|71369.2|212
1760396700000|2025-10-13 23:05:00|71384.7|71372.7|71385.4|71373.4|71386.1|71374.1|71384|71372|109
1760397000000|2025-10-13 23:10:00|71385.1|71373.1|71383.4|71371.4|71385.1|71373.1|71382.4|71370.4|200
1760397300000|2025-10-13 23:15:00|71383.6|71371.6|71384.1|71372.1|71384.5|71372.5|71383|71371|183
1760397600000|2025-10-13 23:20:00|71383.9|71371.9|71383.4|71371.4|71384.2|71372.2|71382.7|71370.7|210
1760397900000|2025-10-13 23:25:00|71383|71371|71384.9|71372.9|71386|71374|71382.9|71370.9|256
1760398200000|2025-10-13 23:30:00|71387.1|71375.1|71387.2|71375.2|71389|71377|71386|71374|236
1760398500000|2025-10-13 23:35:00|71387.3|71375.3|71387.3|71375.3|71387.5|71375.5|71386.4|71374.4|161
1760398800000|2025-10-13 23:40:00|71387.4|71375.4|71387.2|71375.2|71387.5|71375.5|71386.1|71374.1|101
1760399100000|2025-10-13 23:45:00|71387.3|71375.3|71393.1|71381.1|71393.8|71381.8|71386.8|71374.8|202
1760399400000|2025-10-13 23:50:00|71392.9|71380.9|71402.7|71390.7|71403.4|71391.4|71392.4|71380.4|140
1760399700000|2025-10-13 23:55:00|71402.5|71390.5|71397.7|71385.7|71402.6|71390.6|71396.9|71384.9|102
1760400000000|2025-10-14 00:00:00|71397.8|71385.8|71402.1|71396.1|71410.4|71401|71391.1|71379.1|375
1760400300000|2025-10-14 00:05:00|71401.7|71395.7|71398.6|71392.6|71406.1|71395.9|71396.1|71387.7|286
1760400600000|2025-10-14 00:10:00|71398.5|71392.5|71394.7|71382.7|71404.3|71392.5|71394.2|71382.2|327
1760400900000|2025-10-14 00:15:00|71394.9|71382.9|71393.8|71381.8|71394.9|71382.9|71389.1|71377.1|303
1760401200000|2025-10-14 00:20:00|71393.7|71381.7|71395|71383|71399|71389.2|71393.2|71381.2|261
1760401500000|2025-10-14 00:25:00|71394.9|71382.9|71397.3|71385.3|71398.4|71389.9|71392.1|71382.2|146
1760401800000|2025-10-14 00:30:00|71397.4|71385.4|71385.9|71379.9|71397.5|71388.2|71385.7|71376.9|310
1760402100000|2025-10-14 00:35:00|71386|71380|71385.9|71379.9|71394.3|71385.5|71382.7|71374.2|270
1760402400000|2025-10-14 00:40:00|71385.6|71379.6|71381.3|71369.3|71390.3|71381.6|71379.6|71368.2|221
1760402700000|2025-10-14 00:45:00|71381.5|71369.5|71378.7|71366.7|71382.7|71373.5|71373.3|71364|263
1760403000000|2025-10-14 00:50:00|71378.6|71366.6|71375.8|71369.8|71379.7|71370.9|71368.3|71361.2|321
1760403300000|2025-10-14 00:55:00|71375.5|71369.5|71375.2|71369.2|71376.6|71369.6|71370.6|71362.1|337
1760403600000|2025-10-14 01:00:00|71374.9|71368.9|71382.7|71376.7|71382.9|71376.9|71372.6|71366.6|415
1760403900000|2025-10-14 01:05:00|71382.8|71376.8|71362.3|71356.3|71382.8|71376.8|71360.7|71354.7|507
1760404200000|2025-10-14 01:10:00|71362.4|71356.4|71368|71356|71369.6|71358.7|71358|71351.9|453
1760404500000|2025-10-14 01:15:00|71367.9|71355.9|71399.5|71387.5|71400.8|71391.8|71363.8|71351.8|484
1760404800000|2025-10-14 01:20:00|71398.8|71392.8|71391.9|71379.9|71405.5|71393.5|71388.1|71379.7|463
1760405100000|2025-10-14 01:25:00|71391.8|71379.8|71388.3|71376.3|71392.2|71383.3|71378.3|71367.1|443
1760405400000|2025-10-14 01:30:00|71388.1|71376.1|71377.8|71371.8|71390.9|71382.1|71374.3|71365.8|612
1760405700000|2025-10-14 01:35:00|71378.1|71372.1|71389.5|71383.5|71394.9|71385.4|71375.9|71367.4|474
1760406000000|2025-10-14 01:40:00|71389.4|71383.4|71384.9|71378.9|71394.3|71384.5|71383.8|71376|490
1760406300000|2025-10-14 01:45:00|71385|71379|71381.9|71369.9|71397.2|71388.3|71378.6|71369.2|448
1760406600000|2025-10-14 01:50:00|71381.7|71369.7|71385.1|71379.1|71387.6|71381.6|71378.9|71369.7|387
1760406900000|2025-10-14 01:55:00|71385|71379|71391.6|71385.6|71400.3|71394.3|71382.2|71376.2|436
1760407200000|2025-10-14 02:00:00|71392|71386|71390.3|71384.3|71394.7|71388.7|71386.8|71380.8|411
1760407500000|2025-10-14 02:05:00|71390|71384|71396.9|71390.9|71399.7|71393.7|71388.1|71382.1|443
1760407800000|2025-10-14 02:10:00|71396.6|71390.6|71399.7|71393.7|71406.8|71400.8|71396|71390|427
1760408100000|2025-10-14 02:15:00|71399.4|71393.4|71394.6|71388.6|71403|71397|71393.5|71387.5|330
1760408400000|2025-10-14 02:20:00|71394.3|71388.3|71388.6|71382.6|71398.1|71390.1|71387.4|71381.4|377
1760408700000|2025-10-14 02:25:00|71388.8|71382.8|71393.9|71387.9|71394.7|71388.7|71388.5|71382.5|348
1760409000000|2025-10-14 02:30:00|71393.4|71387.4|71394.4|71388.4|71396|71390|71391.4|71385.4|411
1760409300000|2025-10-14 02:35:00|71394.5|71388.5|71394.8|71388.8|71396.4|71390.4|71393.1|71387.1|337
1760409600000|2025-10-14 02:40:00|71394.9|71388.9|71395.8|71389.8|71399.4|71390.3|71393|71384.2|411
1760409900000|2025-10-14 02:45:00|71396.1|71390.1|71407.6|71401.6|71412.9|71404.2|71395.5|71388|444
1760410200000|2025-10-14 02:50:00|71407.7|71401.7|71401.6|71395.6|71411.7|71403.4|71400.5|71394.5|418
1760410500000|2025-10-14 02:55:00|71401.5|71395.5|71420.3|71414.3|71423.4|71414.3|71398.3|71391.3|457
1760410800000|2025-10-14 03:00:00|71420.6|71414.6|71418.8|71412.8|71421.5|71415.5|71413.2|71407.2|364
1760411100000|2025-10-14 03:05:00|71418.6|71412.6|71432.8|71420.8|71434.6|71428.6|71418.2|71412.2|410
1760411400000|2025-10-14 03:10:00|71429.8|71423.8|71432.3|71426.3|71440|71431.9|71428.8|71421.5|453
1760411700000|2025-10-14 03:15:00|71432.1|71426.1|71435.3|71429.3|71442.1|71433.3|71428.1|71420.2|458
1760412000000|2025-10-14 03:20:00|71434.1|71428.1|71431.6|71425.6|71443.3|71433.3|71431.4|71424.9|355
1760412300000|2025-10-14 03:25:00|71431.5|71425.5|71426.6|71420.6|71432.8|71426|71426.5|71418.8|367
1760412600000|2025-10-14 03:30:00|71426.7|71420.7|71423.8|71417.8|71432.4|71425.2|71423.4|71417.4|272
1760412900000|2025-10-14 03:35:00|71423.7|71417.7|71419.9|71413.9|71423.7|71417.7|71415.9|71409.9|292
1760413200000|2025-10-14 03:40:00|71419.8|71413.8|71416.6|71410.6|71421.1|71415.1|71416.5|71410.5|178
1760413500000|2025-10-14 03:45:00|71416.9|71410.9|71418.7|71412.7|71421|71413.4|71412|71406|281
1760413800000|2025-10-14 03:50:00|71418.9|71412.9|71427|71421|71428.9|71421.2|71418.7|71412.7|241
1760414100000|2025-10-14 03:55:00|71426.9|71420.9|71424.7|71418.7|71427|71421|71424.3|71418.3|212
1760414400000|2025-10-14 04:00:00|71424.6|71418.6|71423.5|71417.5|71427.6|71420.7|71419.6|71410.8|217
1760414700000|2025-10-14 04:05:00|71423.3|71417.3|71425.9|71419.9|71430.7|71420.9|71422.2|71416.2|199
1760415000000|2025-10-14 04:10:00|71426.3|71420.3|71422.6|71416.6|71430.8|71421.9|71419.7|71410.8|336
1760415300000|2025-10-14 04:15:00|71422.5|71416.5|71421.3|71415.3|71424.3|71418.3|71419.5|71413.5|262
1760415600000|2025-10-14 04:20:00|71421.2|71415.2|71431.6|71425.6|71433.3|71425.7|71420.4|71414.4|248
1760415900000|2025-10-14 04:25:00|71431.5|71425.5|71424.7|71418.7|71431.5|71425.5|71422.2|71416.2|236
1760416200000|2025-10-14 04:30:00|71425.2|71419.2|71426.2|71420.2|71428.9|71422.9|71422.9|71416.9|211
1760416500000|2025-10-14 04:35:00|71426.1|71420.1|71423.8|71417.8|71431.2|71423.1|71423.1|71417.1|189
1760416800000|2025-10-14 04:40:00|71423.9|71417.9|71423.8|71417.8|71424.6|71418.6|71421.5|71415.5|132
1760417100000|2025-10-14 04:45:00|71423.7|71417.7|71414.3|71408.3|71423.8|71417.8|71414.2|71408.2|184
1760417400000|2025-10-14 04:50:00|71414.1|71408.1|71417.2|71411.2|71417.7|71411.7|71413.5|71407.5|190
1760417700000|2025-10-14 04:55:00|71416.9|71410.9|71417.3|71411.3|71417.3|71411.3|71413.9|71407.9|169
1760418000000|2025-10-14 05:00:00|71416.6|71410.6|71421.7|71415.7|71425.7|71419.7|71416.6|71410.6|402
1760418300000|2025-10-14 05:05:00|71421.8|71415.8|71428.8|71422.8|71428.8|71422.8|71421.7|71415.7|293
1760418600000|2025-10-14 05:10:00|71428.9|71422.9|71434.3|71428.3|71440.5|71433.1|71428.4|71421.3|425
1760418900000|2025-10-14 05:15:00|71434.5|71428.5|71435.3|71429.3|71438.1|71432.1|71434.1|71428.1|329
1760419200000|2025-10-14 05:20:00|71435.4|71429.4|71433.8|71427.8|71436.8|71430.8|71432.1|71426.1|264
1760419500000|2025-10-14 05:25:00|71433.7|71427.7|71435.2|71429.2|71436.9|71430.9|71430.8|71424.8|371
1760419800000|2025-10-14 05:30:00|71435.8|71429.8|71434|71428|71443|71433.7|71432.7|71426.7|403
1760420100000|2025-10-14 05:35:00|71433.8|71427.8|71427.4|71421.4|71437.2|71431.2|71419.3|71413.3|578
1760420400000|2025-10-14 05:40:00|71427.1|71421.1|71416.9|71410.9|71429.5|71423.5|71414.2|71408.2|558
1760420700000|2025-10-14 05:45:00|71416.7|71410.7|71422.7|71416.7|71433.5|71426|71416.7|71410.7|499
1760421000000|2025-10-14 05:50:00|71422.9|71416.9|71427.6|71421.6|71431.7|71425.7|71419.7|71412.1|585
1760421300000|2025-10-14 05:55:00|71427.5|71421.5|71434.9|71428.9|71438.9|71432.9|71424.1|71418.1|579
1760421600000|2025-10-14 06:00:00|71434.7|71428.7|71431.9|71425.9|71435.2|71429.2|71426|71420|527
1760421900000|2025-10-14 06:05:00|71431.8|71425.8|71429.5|71423.5|71438.1|71430.5|71428.4|71422.4|526
1760422200000|2025-10-14 06:10:00|71429.6|71423.6|71426.5|71420.5|71435|71429|71425.2|71419.2|543
1760422500000|2025-10-14 06:15:00|71426.4|71420.4|71431.7|71419.7|71431.8|71423.4|71421.2|71415.2|565
1760422800000|2025-10-14 06:20:00|71431.8|71419.8|71435.6|71429.6|71437.3|71430|71422.4|71416.2|616
1760423100000|2025-10-14 06:25:00|71435.7|71429.7|71431.6|71425.6|71440.1|71431.2|71428|71417.6|522
1760423400000|2025-10-14 06:30:00|71431.5|71425.5|71436.7|71430.7|71440.6|71433.2|71431|71425|480
1760423700000|2025-10-14 06:35:00|71436.8|71430.8|71449.9|71443.9|71450.4|71444.4|71436.5|71430.5|390
1760424000000|2025-10-14 06:40:00|71450.1|71444.1|71448|71442|71453.3|71444.4|71445.4|71436|429
1760424300000|2025-10-14 06:45:00|71447.9|71441.9|71443.8|71437.8|71449|71442.8|71443|71436.3|469
1760424600000|2025-10-14 06:50:00|71444|71438|71438.8|71432.8|71444|71438|71436.8|71430.8|461
1760424900000|2025-10-14 06:55:00|71438.5|71432.5|71439.8|71433.8|71443.9|71437.9|71435.8|71429.8|493
1760425200000|2025-10-14 07:00:00|71439.7|71433.7|71449|71443|71452.5|71446.5|71438.8|71432.8|465
1760425500000|2025-10-14 07:05:00|71449.2|71443.2|71432.1|71426.1|71450.1|71444.1|71430.2|71424.2|578
1760425800000|2025-10-14 07:10:00|71432.3|71426.3|71434.6|71428.6|71436.3|71428.8|71428|71421.9|484
1760426100000|2025-10-14 07:15:00|71434.4|71428.4|71425.3|71419.3|71436.6|71429|71419.4|71408.7|495
1760426400000|2025-10-14 07:20:00|71425|71419|71431.7|71425.7|71440.2|71431|71424.1|71418.1|437
1760426700000|2025-10-14 07:25:00|71431.9|71425.9|71462.9|71450.9|71463|71455.1|71430.5|71424.5|617
1760427000000|2025-10-14 07:30:00|71463.1|71451.1|71473.4|71467.4|71478.6|71468.7|71457.4|71449.1|448
1760427300000|2025-10-14 07:35:00|71474.9|71468.9|71480.4|71474.4|71497.6|71485.6|71471.6|71464.7|593
1760427600000|2025-10-14 07:40:00|71480.1|71474.1|71499.3|71487.3|71501|71491.8|71478.4|71469.4|672
1760427900000|2025-10-14 07:45:00|71499.1|71487.1|71488.3|71482.3|71499.5|71491|71486.4|71476.7|529
1760428200000|2025-10-14 07:50:00|71488.4|71482.4|71479.8|71473.8|71488.4|71482.4|71475.1|71468.2|459
1760428500000|2025-10-14 07:55:00|71479.5|71473.5|71486.2|71480.2|71487.4|71481.4|71477.8|71470.7|491
1760428800000|2025-10-14 08:00:00|71488|71482|71484.2|71478.2|71488.9|71482.9|71479.4|71473.4|569
1760429100000|2025-10-14 08:05:00|71484.3|71478.3|71478.3|71472.3|71484.3|71478.3|71476.4|71470.4|410
1760429400000|2025-10-14 08:10:00|71478.2|71472.2|71480.4|71474.4|71484.9|71478.9|71475.6|71469.6|349
1760429700000|2025-10-14 08:15:00|71480.2|71474.2|71480.4|71474.4|71485.9|71478|71478.9|71472.9|423
1760430000000|2025-10-14 08:20:00|71480.3|71474.3|71487.2|71481.2|71487.3|71481.3|71477.8|71471.8|363
1760430300000|2025-10-14 08:25:00|71487.3|71481.3|71478.9|71472.9|71488.6|71482.6|71477.7|71471.7|366
1760430600000|2025-10-14 08:30:00|71479|71473|71475.8|71469.8|71479.1|71473|71467.6|71460.2|356
1760430900000|2025-10-14 08:35:00|71475.9|71469.9|71477.9|71471.9|71483.2|71477.2|71475.8|71469.8|292
1760431200000|2025-10-14 08:40:00|71478|71472|71473.8|71467.8|71478.5|71472.5|71470.2|71464.2|416
1760431500000|2025-10-14 08:45:00|71474.4|71468.4|71482.6|71476.6|71483.7|71477.7|71472.3|71466.3|335
1760431800000|2025-10-14 08:50:00|71482.7|71476.7|71483.2|71477.2|71486.9|71480.5|71479.6|71473.6|333
1760432100000|2025-10-14 08:55:00|71483.3|71477.3|71481.2|71475.2|71485.2|71479.2|71481.2|71475.2|172
1760432400000|2025-10-14 09:00:00|71481.3|71475.3|71487.6|71481.6|71488.8|71482.8|71481.3|71474|241
1760432700000|2025-10-14 09:05:00|71486.9|71480.9|71486.1|71480.1|71489.9|71483.1|71483.9|71476.3|229
1760433000000|2025-10-14 09:10:00|71486.2|71480.2|71484.4|71478.4|71486.3|71480.2|71482.2|71473.5|301
1760433300000|2025-10-14 09:15:00|71483.2|71477.2|71474.5|71462.5|71486.8|71477.9|71473.1|71462.4|320
1760433600000|2025-10-14 09:20:00|71474.4|71462.4|71467.5|71461.5|71474.5|71463.6|71465.7|71456.2|357
1760433900000|2025-10-14 09:25:00|71467.6|71461.6|71466.9|71454.9|71467.6|71461.6|71459.3|71451.1|286
1760434200000|2025-10-14 09:30:00|71466.8|71454.8|71461.3|71455.3|71467.8|71458.5|71459.3|71453.3|315
1760434500000|2025-10-14 09:35:00|71461.5|71455.5|71455.7|71449.7|71463.4|71456.9|71454.1|71448.1|356
1760434800000|2025-10-14 09:40:00|71455.9|71449.9|71452.4|71446.4|71458|71452|71450.1|71444.1|341
1760435100000|2025-10-14 09:45:00|71452.2|71446.2|71453.5|71447.5|71456.7|71450.7|71450.2|71444.2|277
1760435400000|2025-10-14 09:50:00|71453.7|71447.7|71464.7|71458.7|71467.1|71458.7|71451.9|71445.9|320
1760435700000|2025-10-14 09:55:00|71465|71459|71465|71459|71468.9|71460.3|71460.2|71454.1|199
1760436000000|2025-10-14 10:00:00|71465.1|71459.1|71464.9|71458.9|71466.9|71460.9|71462.4|71456.4|226
1760436300000|2025-10-14 10:05:00|71464.8|71458.8|71466|71460|71466.8|71460.8|71463.6|71457.6|151
1760436600000|2025-10-14 10:10:00|71465.9|71459.9|71467.4|71461.4|71468.7|71462.7|71463.3|71457.3|215
1760436900000|2025-10-14 10:15:00|71465.5|71459.5|71479|71467|71479.1|71469.5|71464.5|71458.5|300
1760437200000|2025-10-14 10:20:00|71479.2|71467.2|71473.3|71467.3|71481.7|71475.7|71473.2|71466|342
1760437500000|2025-10-14 10:25:00|71473.2|71467.2|71470.6|71464.6|71474.2|71468.2|71469.1|71461|359
1760437800000|2025-10-14 10:30:00|71470.2|71464.2|71478.3|71472.3|71480.1|71474.1|71469.6|71463.6|395
1760438100000|2025-10-14 10:35:00|71478.4|71472.4|71480.4|71474.4|71483.4|71477.4|71476|71469.6|302
1760438400000|2025-10-14 10:40:00|71480.5|71474.5|71481.2|71475.2|71481.4|71475.4|71474.1|71466.7|239
1760438700000|2025-10-14 10:45:00|71481.3|71475.3|71487.8|71481.8|71489.1|71483.1|71481.1|71472.2|334
1760439000000|2025-10-14 10:50:00|71487.9|71481.9|71484.4|71478.4|71487.9|71481.9|71482.3|71476.3|224
1760439300000|2025-10-14 10:55:00|71484.6|71478.6|71481.8|71475.8|71489.8|71480.5|71479.8|71472.6|353
1760439600000|2025-10-14 11:00:00|71481.7|71475.7|71486.6|71480.6|71488.1|71480.8|71478.8|71472.8|324
1760439900000|2025-10-14 11:05:00|71486.2|71480.2|71492.5|71486.5|71494.5|71488.5|71485.4|71479.4|211
1760440200000|2025-10-14 11:10:00|71492.4|71486.4|71485.9|71479.9|71492.4|71486.4|71484.9|71478.9|170
1760440500000|2025-10-14 11:15:00|71486.1|71480.1|71480.3|71474.3|71486.2|71480.2|71479.7|71473.7|135
1760440800000|2025-10-14 11:20:00|71480.4|71474.4|71473.2|71467.2|71480.7|71474.7|71470.3|71464.3|197
1760441100000|2025-10-14 11:25:00|71473.5|71467.5|71473.1|71467.1|71476.5|71470.5|71471.2|71465.2|225
1760441400000|2025-10-14 11:30:00|71473|71467|71477.5|71471.5|71478|71472|71471.9|71465.9|192
1760441700000|2025-10-14 11:35:00|71477.8|71471.8|71478.3|71472.3|71479.9|71473.9|71476.5|71470.5|204
1760442000000|2025-10-14 11:40:00|71478.4|71472.4|71479.1|71473.1|71488.6|71479.4|71476.7|71470.7|161
1760442300000|2025-10-14 11:45:00|71479.3|71473.3|71484.1|71478.1|71486.4|71480.4|71477|71471|136
1760442600000|2025-10-14 11:50:00|71484|71478|71477.7|71471.7|71484|71478|71475.8|71466.8|232
1760442900000|2025-10-14 11:55:00|71477.6|71471.6|71481|71475|71481.6|71475.6|71476.2|71470.2|228
1760443200000|2025-10-14 12:00:00|71481.1|71475.1|71482.3|71470.3|71482.8|71476.8|71478.3|71469.6|276
1760443500000|2025-10-14 12:05:00|71482.4|71470.4|71480.2|71474.2|71484.4|71475.6|71477|71468|296
1760443800000|2025-10-14 12:10:00|71480.3|71474.3|71474.5|71468.5|71480.8|71474.8|71473.7|71467.7|306
1760444100000|2025-10-14 12:15:00|71474.6|71468.6|71471.7|71465.7|71475.2|71469.2|71468.7|71458.5|319
1760444400000|2025-10-14 12:20:00|71471.8|71465.8|71467.9|71461.9|71475.1|71466.3|71464.4|71458.4|339
1760444700000|2025-10-14 12:25:00|71467.4|71461.4|71467.6|71461.6|71469.5|71462.7|71463.2|71456.5|335
1760445000000|2025-10-14 12:30:00|71467.8|71461.8|71461.6|71455.6|71469|71462|71460.3|71452.7|365
1760445300000|2025-10-14 12:35:00|71461.8|71455.8|71470.9|71464.9|71471|71465|71461.6|71455.6|299
1760445600000|2025-10-14 12:40:00|71470.7|71464.7|71468.4|71462.4|71474.9|71467.8|71468.4|71462.4|394
1760445900000|2025-10-14 12:45:00|71468.8|71462.8|71475.6|71469.6|71475.7|71469.7|71465.7|71457.6|358
1760446200000|2025-10-14 12:50:00|71475.8|71469.8|71473.8|71467.8|71475.8|71469.8|71471.4|71465.4|336
1760446500000|2025-10-14 12:55:00|71473.6|71467.6|71474.2|71468.2|71480|71474|71472.4|71466.4|360
1760446800000|2025-10-14 13:00:00|71474|71468|71485.3|71473.3|71488.4|71481.6|71474|71468|578
1760447100000|2025-10-14 13:05:00|71485.5|71473.5|71486.8|71480.8|71492.2|71484.3|71482.9|71472.3|488
1760447400000|2025-10-14 13:10:00|71486.9|71480.9|71470.4|71464.4|71487.5|71481.5|71470.1|71461.7|449
1760447700000|2025-10-14 13:15:00|71470.9|71464.9|71475.5|71463.5|71477|71468|71467.4|71458.1|496
1760448000000|2025-10-14 13:20:00|71475.3|71463.3|71471.6|71459.6|71478.5|71467.1|71468.5|71456.5|456
1760448300000|2025-10-14 13:25:00|71471.7|71459.7|71462.4|71456.4|71471.7|71459.7|71457.3|71448|560
1760448600000|2025-10-14 13:30:00|71463.7|71457.7|71460.1|71454.1|71468.9|71460.7|71457.7|71451.7|551
1760448900000|2025-10-14 13:35:00|71460.5|71454.5|71454.2|71448.2|71462.2|71456.2|71453.8|71445.8|515
1760449200000|2025-10-14 13:40:00|71454.3|71448.3|71458.7|71452.7|71460|71454|71453.3|71445.1|434
1760449500000|2025-10-14 13:45:00|71458.6|71452.6|71455.2|71449.2|71463.3|71455.2|71453.4|71447.4|497
1760449800000|2025-10-14 13:50:00|71455.1|71449.1|71454.1|71448.1|71457.8|71451.8|71453|71444.7|441
1760450100000|2025-10-14 13:55:00|71453.2|71447.2|71457.4|71451.4|71458.7|71452.7|71450.6|71444.6|453
1760450400000|2025-10-14 14:00:00|71457.6|71451.6|71461.4|71455.4|71462.6|71456.6|71454.9|71448.9|382
1760450700000|2025-10-14 14:05:00|71460.9|71454.9|71451.9|71445.9|71463.1|71457.1|71450.9|71444.9|435
1760451000000|2025-10-14 14:10:00|71452|71446|71442.1|71436.1|71453.5|71446.2|71440.9|71434.9|364
1760451300000|2025-10-14 14:15:00|71442.3|71436.3|71449.2|71443.2|71449.9|71443.9|71441|71435|316
1760451600000|2025-10-14 14:20:00|71449.1|71443.1|71434.3|71428.3|71452.7|71443.3|71433.9|71427.9|336
1760451900000|2025-10-14 14:25:00|71434.4|71428.4|71435.3|71429.3|71435.6|71429.6|71426.4|71420.4|300
1760452200000|2025-10-14 14:30:00|71436|71430|71429.9|71423.9|71437.7|71431.7|71429.3|71423.3|441
1760452500000|2025-10-14 14:35:00|71429.8|71423.8|71427.5|71421.5|71431.5|71425.5|71426.3|71418.1|361
1760452800000|2025-10-14 14:40:00|71427.4|71421.4|71426.5|71420.5|71428.2|71422.2|71422.4|71416.4|289
1760453100000|2025-10-14 14:45:00|71426.4|71420.4|71432.7|71420.7|71433.3|71424.6|71420.3|71414.3|328
1760453400000|2025-10-14 14:50:00|71433.2|71421.2|71429|71423|71435.2|71426.4|71427|71420.9|350
1760453700000|2025-10-14 14:55:00|71429.1|71423.1|71431.2|71425.2|71436.5|71428.7|71428.4|71422.4|344
1760454000000|2025-10-14 15:00:00|71431|71425|71433.1|71427.1|71437.2|71431.2|71430|71424|309
1760454300000|2025-10-14 15:05:00|71433|71427|71443.6|71437.6|71447.1|71439.6|71433|71427|361
1760454600000|2025-10-14 15:10:00|71443.8|71437.8|71435.5|71429.5|71444.1|71438.1|71434.9|71428.9|302
1760454900000|2025-10-14 15:15:00|71435.4|71429.4|71431.9|71425.9|71437.1|71431.1|71429.9|71423.9|306
1760455200000|2025-10-14 15:20:00|71432.7|71426.7|71438.6|71432.6|71438.8|71432.8|71432.7|71426.7|327
1760455500000|2025-10-14 15:25:00|71438.5|71432.5|71438.3|71432.3|71441.8|71432.7|71433.8|71427.2|289
1760455800000|2025-10-14 15:30:00|71438.2|71432.2|71439|71433|71442.8|71434.6|71434.4|71425.9|329
1760456100000|2025-10-14 15:35:00|71439.2|71433.2|71447.2|71435.2|71447.3|71435.3|71433.3|71427.3|441
1760456400000|2025-10-14 15:40:00|71447.3|71435.3|71444|71438|71447.6|71441.6|71439.3|71433.3|396
1760456700000|2025-10-14 15:45:00|71443.9|71437.9|71429.1|71417.1|71443.9|71437.9|71426.1|71416.1|441
1760457000000|2025-10-14 15:50:00|71428.8|71416.8|71419.1|71413.1|71428.8|71416.8|71415.4|71407.3|451
1760457300000|2025-10-14 15:55:00|71419.3|71413.3|71409.5|71403.5|71419.3|71413.3|71408.5|71402.5|402
1760457600000|2025-10-14 16:00:00|71409.3|71403.3|71411.2|71399.2|71411.6|71403.3|71405.3|71394.6|366
1760457900000|2025-10-14 16:05:00|71410.8|71398.8|71416.5|71404.5|71417.9|71405.9|71407.7|71398.4|354
1760458200000|2025-10-14 16:10:00|71416.6|71404.6|71420.4|71408.4|71423.1|71411.8|71413|71401|382
1760458500000|2025-10-14 16:15:00|71420.3|71408.3|71409.3|71397.3|71422.7|71413.4|71408.6|71396.6|380
1760458800000|2025-10-14 16:20:00|71409.7|71397.7|71419.1|71407.1|71423|71411.1|71404.4|71392.4|619
1760459100000|2025-10-14 16:25:00|71418.9|71406.9|71417.7|71405.7|71424|71412.7|71415.4|71405.7|376
1760459400000|2025-10-14 16:30:00|71418|71406|71412.6|71406.6|71422.8|71410.9|71412.6|71404.6|335
1760459700000|2025-10-14 16:35:00|71412.5|71406.5|71411.3|71399.3|71417.5|71407.4|71408.4|71398.7|404
1760460000000|2025-10-14 16:40:00|71411.5|71399.5|71409.1|71397.1|71417.3|71405.3|71408.2|71397.1|401
1760460300000|2025-10-14 16:45:00|71409.4|71397.4|71413.2|71401.2|71413.2|71401.2|71406.7|71394.7|422
1760460600000|2025-10-14 16:50:00|71413.3|71401.3|71415.5|71403.5|71417.1|71406.3|71408.8|71399.1|383
1760460900000|2025-10-14 16:55:00|71415.6|71403.6|71420|71408|71420.7|71411.4|71413.8|71401.8|371
1760461200000|2025-10-14 17:00:00|71420.4|71408.4|71419.5|71407.5|71425.2|71415.5|71418.6|71407|446
1760461500000|2025-10-14 17:05:00|71419.3|71407.3|71420.3|71408.3|71422.1|71412.9|71415.9|71405.7|344
1760461800000|2025-10-14 17:10:00|71420.5|71408.5|71420.3|71408.3|71422.4|71412.8|71414.7|71405.6|335
1760462100000|2025-10-14 17:15:00|71420.2|71408.2|71418.2|71412.2|71420.9|71412.3|71412.1|71403.2|304
1760462400000|2025-10-14 17:20:00|71418.1|71412.1|71415.9|71403.9|71421.4|71412.1|71412.2|71403.8|310
1760462700000|2025-10-14 17:25:00|71416|71404|71416.9|71404.9|71417.5|71407|71411.7|71401.3|241
1760463000000|2025-10-14 17:30:00|71416.8|71404.8|71410.7|71398.7|71416.8|71405.8|71406.2|71397.5|303
1760463300000|2025-10-14 17:35:00|71410.4|71398.4|71408|71402|71412.4|71403.2|71404|71395.5|252
1760463600000|2025-10-14 17:40:00|71407.9|71401.9|71407.5|71395.5|71410.3|71402|71404.1|71395|188
1760463900000|2025-10-14 17:45:00|71407.4|71395.4|71402.8|71396.8|71408.4|71401.7|71402|71393.9|210
1760464200000|2025-10-14 17:50:00|71402.7|71396.7|71399.2|71393.2|71404.9|71397.6|71399|71390|224
1760464500000|2025-10-14 17:55:00|71398.9|71392.9|71400.4|71394.4|71404.3|71396.1|71398.9|71390.9|229
1760464800000|2025-10-14 18:00:00|71400.5|71394.5|71403.3|71391.3|71405.4|71395.9|71399.4|71390.7|193
1760465100000|2025-10-14 18:05:00|71403.2|71391.2|71407.9|71395.9|71407.9|71399.2|71402.7|71390.7|189
1760465400000|2025-10-14 18:10:00|71407.8|71395.8|71406.3|71400.3|71409.7|71400.6|71403.6|71394.5|231
1760465700000|2025-10-14 18:15:00|71406.1|71400.1|71408.5|71402.5|71411.3|71403.1|71405.9|71397.3|162
1760466000000|2025-10-14 18:20:00|71409.5|71403.5|71410.3|71404.3|71411.6|71405.6|71409.3|71403.3|231
1760466300000|2025-10-14 18:25:00|71410.2|71404.2|71410.3|71404.3|71412|71404.4|71407.5|71398.4|224
1760466600000|2025-10-14 18:30:00|71410.4|71404.4|71409.2|71403.2|71410.6|71404.6|71406.1|71400.1|218
1760466900000|2025-10-14 18:35:00|71409.4|71403.4|71408.4|71402.4|71410|71404|71407.6|71401.6|191
1760467200000|2025-10-14 18:40:00|71408.3|71402.3|71408.9|71402.9|71409.6|71403.6|71407.4|71401.4|161
1760467500000|2025-10-14 18:45:00|71408.8|71402.8|71407.8|71401.8|71409|71403|71405|71399|198
1760467800000|2025-10-14 18:50:00|71407.7|71401.7|71403.2|71397.2|71407.7|71401.7|71402.7|71396.7|217
1760468100000|2025-10-14 18:55:00|71403.4|71397.4|71402.8|71396.8|71407|71398.2|71401.8|71394.4|266
1760468400000|2025-10-14 19:00:00|71402.7|71396.7|71400.7|71388.7|71403|71396.8|71396.6|71386.7|265
1760468700000|2025-10-14 19:05:00|71400.6|71388.6|71400.3|71388.3|71402.5|71390.5|71399.7|71387.7|231
1760469000000|2025-10-14 19:10:00|71400|71388|71400.4|71388.4|71400.9|71391.4|71397.2|71386.7|167
1760469300000|2025-10-14 19:15:00|71400.3|71388.3|71399.1|71387.1|71400.9|71390.3|71395.7|71386.3|180
1760469600000|2025-10-14 19:20:00|71399|71387|71399.3|71387.3|71399.5|71387.5|71397.6|71385.6|148
1760469900000|2025-10-14 19:25:00|71399.4|71387.4|71399.5|71387.5|71400.7|71388.7|71398.9|71386.9|142
1760470200000|2025-10-14 19:30:00|71399.3|71387.3|71397.5|71385.5|71399.3|71388.7|71394.4|71384.4|165
1760470500000|2025-10-14 19:35:00|71397.2|71385.2|71413.9|71401.9|71414|71402|71394.3|71384.8|440
1760470800000|2025-10-14 19:40:00|71413.5|71401.5|71405.3|71393.3|71413.5|71401.5|71403.1|71392.5|421
1760471100000|2025-10-14 19:45:00|71405.4|71393.4|71402|71396|71407.6|71397.2|71401.1|71392.4|287
1760471400000|2025-10-14 19:50:00|71401.9|71395.9|71401.6|71395.6|71405.5|71396.9|71400.5|71393|212
1760471700000|2025-10-14 19:55:00|71401.7|71395.7|71401.7|71395.7|71405.4|71397.9|71399.9|71391.4|179
1760472000000|2025-10-14 20:00:00|71401.6|71395.6|71406.9|71394.9|71408.3|71396.8|71401.6|71391|126
1760472300000|2025-10-14 20:05:00|71407.1|71395.1|71405.5|71399.5|71409.1|71399.7|71405.5|71395.1|89
1760472600000|2025-10-14 20:10:00|71405.7|71399.7|71410.2|71398.2|71411.7|71402.6|71405.7|71398.2|66
1760472900000|2025-10-14 20:15:00|71410.4|71398.4|71409.7|71397.7|71410.6|71398.6|71409|71397|76
1760473200000|2025-10-14 20:20:00|71409.9|71397.9|71410.3|71398.3|71413.5|71401.5|71409.6|71397.6|93
1760473500000|2025-10-14 20:25:00|71410.2|71398.2|71411.3|71399.3|71411.4|71399.4|71409.4|71397.4|59
1760473800000|2025-10-14 20:30:00|71411|71399|71409.5|71397.5|71412.4|71400.4|71409.3|71397.3|69
1760474100000|2025-10-14 20:35:00|71409.6|71397.6|71409.5|71397.5|71409.8|71397.8|71408.5|71396.5|41
1760474400000|2025-10-14 20:40:00|71409.6|71397.6|71406.4|71394.4|71409.6|71399.9|71405.8|71394.1|46
1760474700000|2025-10-14 20:45:00|71406.3|71394.3|71404.5|71392.5|71406.9|71394.9|71404.2|71392.2|128
1760475000000|2025-10-14 20:50:00|71404.6|71392.6|71404.2|71392.2|71404.7|71392.7|71403.6|71391.6|127
1760475300000|2025-10-14 20:55:00|71404|71392|71416.6|71380.9|71420.6|71395.7|71403.2|71380.2|117
1760475600000|2025-10-14 21:00:00|71426.5|71379.3|71451.5|71381.4|71451.5|71381.5|71426.1|71377|13
1760475900000|2025-10-14 21:05:00|71458.6|71388.5|71428.4|71385.5|71458.6|71388.5|71428.2|71377.3|52
1760476200000|2025-10-14 21:10:00|71424.9|71387.8|71429.2|71385.3|71430.3|71388.1|71424.9|71383.3|39
1760476500000|2025-10-14 21:15:00|71428.5|71385.4|71427.6|71385.7|71428.6|71388.3|71424.9|71384.9|85
1760476800000|2025-10-14 21:20:00|71427.8|71385.6|71430.7|71383.1|71430.7|71387.8|71424.9|71383.1|133
1760477100000|2025-10-14 21:25:00|71430.8|71383.3|71429.8|71383.4|71431.1|71384|71429.5|71382.9|41
1760477400000|2025-10-14 21:30:00|71429.9|71383.3|71426.1|71387.2|71430.1|71387.6|71426|71383.3|70
1760477700000|2025-10-14 21:35:00|71426.3|71387|71426.1|71387.4|71427.5|71387.5|71426|71386.3|60
1760478000000|2025-10-14 21:40:00|71426.2|71387.5|71426.6|71387.3|71426.7|71388.1|71425.7|71386.9|76
1760478300000|2025-10-14 21:45:00|71426.7|71387|71425.8|71388.1|71426.7|71388.1|71425.8|71386.9|22
1760478600000|2025-10-14 21:50:00|71426|71387.9|71425.9|71387.6|71426.1|71388.4|71425.3|71387.5|37
1760478900000|2025-10-14 21:55:00|71425.8|71387.8|71429.9|71384.1|71429.9|71387.8|71425.8|71384.1|30
1760479200000|2025-10-14 22:00:00|71428.4|71385.6|71425.3|71388.7|71428.4|71388.8|71425.1|71385.6|44
1760479500000|2025-10-14 22:05:00|71427.1|71386.8|71426.1|71387.8|71427.2|71389|71425.2|71386.7|25
1760479800000|2025-10-14 22:10:00|71425.3|71387.9|71423.9|71390.2|71426.9|71390.4|71423.6|71387|55
1760480100000|2025-10-14 22:15:00|71423.8|71390.8|71423.8|71390.2|71424.1|71391.5|71422.6|71389.9|44
1760480400000|2025-10-14 22:20:00|71422.5|71391.5|71413|71401|71423.3|71401.9|71412.9|71390.8|99
1760480700000|2025-10-14 22:25:00|71412.9|71400.9|71413.1|71401.1|71422|71401.5|71412.8|71392|47
1760481000000|2025-10-14 22:30:00|71413|71401|71413.1|71401.1|71413.4|71401.4|71412.8|71400.8|58
1760481300000|2025-10-14 22:35:00|71412.8|71400.8|71413|71401|71413.3|71401.3|71412.8|71400.8|76
1760481600000|2025-10-14 22:40:00|71413.1|71401.1|71413|71401|71413.3|71401.3|71412.8|71400.8|51
1760481900000|2025-10-14 22:45:00|71412.9|71400.9|71413.1|71401.1|71413.3|71401.3|71412.8|71400.8|38
1760482200000|2025-10-14 22:50:00|71412.9|71400.9|71417.9|71405.9|71418.1|71406.1|71412.9|71400.9|65
1760482500000|2025-10-14 22:55:00|71418.1|71406.1|71418.3|71406.3|71418.7|71406.7|71417|71405|40
1760482800000|2025-10-14 23:00:00|71418.1|71406.1|71419.2|71407.2|71420.3|71408.3|71417.7|71405.7|44
1760483100000|2025-10-14 23:05:00|71419|71407|71418.5|71406.5|71419.2|71407.2|71418.2|71406.2|33
1760483400000|2025-10-14 23:10:00|71418.1|71406.1|71418.8|71406.8|71424.1|71412.1|71418.1|71406.1|76
1760483700000|2025-10-14 23:15:00|71419.1|71407.1|71416.6|71404.6|71419.9|71407.9|71416.4|71404.4|58
1760484000000|2025-10-14 23:20:00|71416.7|71404.7|71416.5|71404.5|71416.9|71404.9|71415.4|71403.4|26
1760484300000|2025-10-14 23:25:00|71416.4|71404.4|71417.3|71405.3|71419.1|71407.1|71415.5|71403.5|39
1760484600000|2025-10-14 23:30:00|71418.1|71406.1|71417.4|71405.4|71418.6|71406.6|71417.4|71405.4|40
1760484900000|2025-10-14 23:35:00|71417.5|71405.5|71416.6|71404.6|71418.4|71406.4|71416.3|71404.3|58
1760485200000|2025-10-14 23:40:00|71416.5|71404.5|71416.4|71404.4|71417.3|71405.3|71415.6|71403.6|64
1760485500000|2025-10-14 23:45:00|71416.2|71404.2|71410|71398|71417.8|71405.8|71409.3|71397.3|130
1760485800000|2025-10-14 23:50:00|71409.8|71397.8|71409.7|71397.7|71409.8|71397.8|71408.1|71396.1|77
1760486100000|2025-10-14 23:55:00|71409.9|71397.9|71405.3|71393.3|71410.7|71398.7|71404.4|71392.4|77
1760486400000|2025-10-15 00:00:00|71405.4|71393.4|71417.1|71405.1|71417.7|71405.7|71405.4|71393.4|317
1760486700000|2025-10-15 00:05:00|71417|71405|71416|71404|71418.4|71406.4|71410.1|71398.1|255
1760487000000|2025-10-15 00:10:00|71416.1|71404.1|71422.9|71410.9|71425.6|71413.6|71412.3|71402|189
1760487300000|2025-10-15 00:15:00|71423.1|71411.1|71424.1|71418.1|71439.2|71430.7|71422.9|71410.9|181
1760487600000|2025-10-15 00:20:00|71423.2|71417.2|71422|71416|71426.9|71418.2|71417.8|71409|157
1760487900000|2025-10-15 00:25:00|71421.9|71415.9|71418.8|71412.8|71426.7|71417.8|71416.4|71410.2|206
1760488200000|2025-10-15 00:30:00|71418.9|71412.9|71423.4|71411.4|71429|71420.1|71415|71406.6|280
1760488500000|2025-10-15 00:35:00|71423.3|71411.3|71420.3|71414.3|71423.5|71414.3|71414.4|71406.3|239
1760488800000|2025-10-15 00:40:00|71419.9|71413.9|71408.5|71396.5|71423.9|71416.8|71405.9|71394.1|266
1760489100000|2025-10-15 00:45:00|71408.6|71396.6|71394.2|71388.2|71409.6|71397.6|71385|71379|364
1760489400000|2025-10-15 00:50:00|71393.9|71387.9|71388.3|71382.3|71397.2|71388.1|71387.8|71377|403
1760489700000|2025-10-15 00:55:00|71388.5|71382.5|71392.9|71380.9|71397|71386|71385.4|71375.9|308
1760490000000|2025-10-15 01:00:00|71389.7|71383.7|71386.7|71380.7|71390.9|71384.9|71382.4|71376.4|322
1760490300000|2025-10-15 01:05:00|71386.4|71380.4|71380.9|71374.9|71387.3|71381.3|71368.9|71361.6|339
1760490600000|2025-10-15 01:10:00|71381|71375|71374.7|71362.7|71387.4|71380.4|71373.7|71361.7|286
1760490900000|2025-10-15 01:15:00|71374.8|71362.8|71309.8|71297.8|71376.8|71364.8|71300|71292.2|585
1760491200000|2025-10-15 01:20:00|71305.8|71293.8|71299.4|71293.4|71305.8|71296.8|71274.4|71265.5|669
1760491500000|2025-10-15 01:25:00|71299.2|71293.2|71291.8|71279.8|71299.2|71293.2|71280.8|71274.1|452
1760491800000|2025-10-15 01:30:00|71292.1|71280.1|71297.1|71291.1|71309.7|71303.7|71287.1|71275.1|656
1760492100000|2025-10-15 01:35:00|71297.2|71291.2|71311.3|71305.3|71319.1|71310.1|71294.9|71288.9|575
1760492400000|2025-10-15 01:40:00|71311.4|71305.4|71310.9|71304.9|71318.2|71308.8|71302|71296|459
1760492700000|2025-10-15 01:45:00|71311.2|71305.2|71313.3|71307.3|71317.1|71310.7|71295.4|71288.8|409
1760493000000|2025-10-15 01:50:00|71313.5|71307.5|71311.3|71305.3|71319.8|71310.4|71306.5|71300.5|417
1760493300000|2025-10-15 01:55:00|71311.4|71305.4|71303.4|71291.4|71314.5|71306.8|71294.1|71285.3|467
1760493600000|2025-10-15 02:00:00|71303|71291|71289.8|71283.8|71305|71296.7|71285.6|71276.7|429
1760493900000|2025-10-15 02:05:00|71289.9|71283.9|71278.3|71266.3|71295.2|71285.6|71274.1|71263.7|503
1760494200000|2025-10-15 02:10:00|71278.1|71266.1|71276|71270|71291|71282|71268.1|71260.4|471
1760494500000|2025-10-15 02:15:00|71276.1|71270.1|71270|71264|71277.9|71271.9|71267.5|71261.5|337
1760494800000|2025-10-15 02:20:00|71269.8|71263.8|71269.4|71263.4|71277.2|71271.2|71261.9|71255.9|369
1760495100000|2025-10-15 02:25:00|71269.3|71263.3|71276.6|71270.6|71278.4|71270.6|71264.5|71258.5|304
1760495400000|2025-10-15 02:30:00|71276.7|71270.7|71283|71277|71285.6|71277.9|71276.4|71270.4|426
1760495700000|2025-10-15 02:35:00|71282.9|71276.9|71272.3|71266.3|71283.8|71277.8|71269.4|71261.3|288
1760496000000|2025-10-15 02:40:00|71272.8|71266.8|71279|71273|71283|71277|71270|71264|282
1760496300000|2025-10-15 02:45:00|71278.7|71272.7|71276|71270|71281.9|71274.5|71273|71267|285
1760496600000|2025-10-15 02:50:00|71276.1|71270.1|71274|71268|71284.1|71278.1|71271|71265|283
1760496900000|2025-10-15 02:55:00|71274.6|71268.6|71287.2|71281.2|71287.5|71281.5|71273.8|71267.8|301
1760497200000|2025-10-15 03:00:00|71286.9|71280.9|71280.9|71274.9|71286.9|71280.9|71279.6|71272|276
1760497500000|2025-10-15 03:05:00|71281|71275|71282.4|71270.4|71286.5|71280.5|71277.3|71269|270
1760497800000|2025-10-15 03:10:00|71282.6|71270.6|71286.8|71280.8|71288.2|71282.2|71279.7|71270.6|268
1760498100000|2025-10-15 03:15:00|71287|71281|71292|71286|71293.8|71287.8|71285.5|71279.5|330
1760498400000|2025-10-15 03:20:00|71292.1|71286.1|71290.4|71284.4|71294|71288|71288.1|71282.1|285
1760498700000|2025-10-15 03:25:00|71290.1|71284.1|71290.8|71284.8|71291|71285|71281.1|71275.1|280
1760499000000|2025-10-15 03:30:00|71290.4|71284.4|71282.8|71276.8|71290.4|71284.4|71281.9|71275.9|140
1760499300000|2025-10-15 03:35:00|71282.5|71276.5|71283.8|71277.8|71289.7|71283.7|71281.6|71275.5|188
1760499600000|2025-10-15 03:40:00|71283.6|71277.6|71289.9|71283.9|71290.1|71284.1|71282.2|71276.2|120
1760499900000|2025-10-15 03:45:00|71290.1|71284.1|71288.1|71282.1|71290.2|71284.2|71287.1|71281.1|103
1760500200000|2025-10-15 03:50:00|71288.3|71282.3|71289.4|71283.4|71289.9|71283.9|71287.7|71281.7|83
1760500500000|2025-10-15 03:55:00|71289.5|71283.5|71293.9|71287.9|71294.2|71288.2|71288.9|71282.9|145
1760500800000|2025-10-15 04:00:00|71293.8|71287.8|71286.1|71280.1|71294|71288|71286.1|71280.1|133
1760501100000|2025-10-15 04:05:00|71286.2|71280.2|71292.3|71286.3|71292.9|71286.9|71286.2|71280.2|125
1760501400000|2025-10-15 04:10:00|71292.1|71286.1|71291.4|71285.4|71292.8|71286.8|71288.9|71282.9|106
1760501700000|2025-10-15 04:15:00|71291.6|71285.6|71293.3|71287.3|71294|71288|71289.9|71280.7|70
1760502000000|2025-10-15 04:20:00|71293.2|71287.2|71295|71289|71295.1|71289.1|71292.2|71286.2|86
1760502300000|2025-10-15 04:25:00|71295.7|71289.7|71295|71289|71298.1|71292.1|71293|71287|105
1760502600000|2025-10-15 04:30:00|71295.1|71289.1|71295.1|71289.1|71296.2|71290.2|71294.5|71288.5|74
1760502900000|2025-10-15 04:35:00|71295.4|71289.4|71301.6|71295.6|71301.6|71295.6|71294.6|71288.6|67
1760503200000|2025-10-15 04:40:00|71300|71294|71297.2|71291.2|71303.1|71295.2|71296.1|71290.1|76
1760503500000|2025-10-15 04:45:00|71297.1|71291.1|71302.5|71296.5|71305.6|71299.6|71296.1|71288.1|104
1760503800000|2025-10-15 04:50:00|71302.6|71296.6|71302.2|71296.2|71305.6|71298.3|71302.1|71293.6|65
1760504100000|2025-10-15 04:55:00|71302.3|71296.3|71305.3|71299.3|71306.2|71299.7|71302.3|71294.2|70
1760504400000|2025-10-15 05:00:00|71305.5|71299.5|71310.6|71304.6|71311.6|71305.6|71303.1|71295.5|145
1760504700000|2025-10-15 05:05:00|71310.5|71304.5|71308.7|71302.7|71311.7|71305.7|71303.7|71297.7|136
1760505000000|2025-10-15 05:10:00|71308.8|71302.8|71309.4|71303.4|71310.7|71304.7|71303.5|71297.5|120
1760505300000|2025-10-15 05:15:00|71309.2|71303.2|71305|71299|71309.4|71303.4|71303.3|71297.3|115
1760505600000|2025-10-15 05:20:00|71304.8|71298.8|71305.2|71299.2|71305.6|71299.6|71301.1|71291.8|145
1760505900000|2025-10-15 05:25:00|71305.3|71299.3|71297.9|71291.9|71306.2|71300.2|71297.9|71291.9|141
1760506200000|2025-10-15 05:30:00|71297.6|71291.6|71289.3|71283.3|71297.6|71291.6|71287.6|71281.6|377
1760506500000|2025-10-15 05:35:00|71289.5|71283.5|71281|71275|71289.8|71283.8|71278.3|71272.3|378
1760506800000|2025-10-15 05:40:00|71281.3|71275.3|71281.5|71275.5|71284.5|71276.5|71275.7|71269.7|343
1760507100000|2025-10-15 05:45:00|71281.6|71275.6|71288.8|71282.8|71289.3|71283.3|71281.1|71275.1|366
1760507400000|2025-10-15 05:50:00|71288.7|71282.7|71284.3|71278.3|71290.8|71284.8|71284|71274.6|244
1760507700000|2025-10-15 05:55:00|71284.4|71278.4|71285.6|71279.6|71287.4|71281.4|71278.3|71272.3|318
1760508000000|2025-10-15 06:00:00|71284.2|71278.2|71270.4|71264.4|71287.2|71281.2|71267.3|71261.3|470
1760508300000|2025-10-15 06:05:00|71270.2|71264.2|71267|71261|71273.3|71266.9|71261.7|71255.7|407
1760508600000|2025-10-15 06:10:00|71266.8|71260.8|71256.7|71250.7|71267.6|71261.6|71256.2|71249.5|485
1760508900000|2025-10-15 06:15:00|71256.9|71250.9|71260.3|71254.3|71261.6|71255.6|71253.5|71247.5|404
1760509200000|2025-10-15 06:20:00|71260.4|71254.4|71257.3|71251.3|71261.4|71255.4|71249.8|71243.8|468
1760509500000|2025-10-15 06:25:00|71257.2|71251.2|71266.1|71260.1|71270.1|71264.1|71256.7|71250.7|424
1760509800000|2025-10-15 06:30:00|71265.8|71259.8|71266.7|71260.7|71270.7|71264.7|71263.5|71257.5|291
1760510100000|2025-10-15 06:35:00|71266.1|71260.1|71269.1|71263.1|71274.2|71268.2|71264.9|71258.9|350
1760510400000|2025-10-15 06:40:00|71268|71262|71267.7|71261.7|71271.2|71265.2|71262|71256|414
1760510700000|2025-10-15 06:45:00|71267.8|71261.8|71262.2|71256.2|71272.4|71265.6|71261.4|71255.4|369
1760511000000|2025-10-15 06:50:00|71262|71256|71263.1|71257.1|71270|71263.3|71262|71254.1|505
1760511300000|2025-10-15 06:55:00|71263.3|71257.3|71268.1|71262.1|71271.3|71265.3|71263|71253.7|491
1760511600000|2025-10-15 07:00:00|71266.9|71260.9|71278.7|71272.7|71282|71272.7|71262.7|71256.7|423
1760511900000|2025-10-15 07:05:00|71278.5|71272.5|71283|71277|71284.4|71277.8|71275.3|71269.3|424
1760512200000|2025-10-15 07:10:00|71284.5|71278.5|71286.5|71280.5|71289|71283|71281.6|71275.6|340
1760512500000|2025-10-15 07:15:00|71286.6|71280.6|71294.3|71288.3|71298.4|71289.5|71285.6|71276.6|442
1760512800000|2025-10-15 07:20:00|71294.5|71288.5|71287.5|71281.5|71297|71291|71287.1|71281.1|318
1760513100000|2025-10-15 07:25:00|71287.3|71281.3|71291|71285|71295.2|71286.3|71283.6|71276.3|371
1760513400000|2025-10-15 07:30:00|71291.3|71285.3|71288.1|71282.1|71296.4|71288.4|71287.2|71281.2|319
1760513700000|2025-10-15 07:35:00|71287.9|71281.9|71279.9|71273.9|71287.9|71281.9|71276.1|71267.5|322
1760514000000|2025-10-15 07:40:00|71280.2|71274.2|71279.7|71273.7|71285.4|71279.4|71278.5|71272.5|315
1760514300000|2025-10-15 07:45:00|71280.1|71274.1|71279.4|71273.4|71281.4|71274.9|71272.1|71264.8|368
1760514600000|2025-10-15 07:50:00|71279.8|71273.8|71282.8|71276.8|71283.8|71277.8|71279|71273|249
1760514900000|2025-10-15 07:55:00|71282.5|71276.5|71286.5|71280.5|71289|71283|71282.5|71276.5|262
1760515200000|2025-10-15 08:00:00|71286.6|71280.6|71278|71272|71288.7|71282.7|71276.3|71270.3|334
1760515500000|2025-10-15 08:05:00|71278.2|71272.2|71280.6|71274.6|71281.3|71275.3|71276.8|71270.8|363
1760515800000|2025-10-15 08:10:00|71280.7|71274.7|71279.1|71273.1|71282.7|71276.7|71277.5|71271.5|276
1760516100000|2025-10-15 08:15:00|71279|71273|71281.2|71275.2|71283.6|71277.6|71276|71270|353
1760516400000|2025-10-15 08:20:00|71281.3|71275.3|71279.9|71273.9|71286.6|71280.6|71278.6|71272.6|324
1760516700000|2025-10-15 08:25:00|71280|71274|71271.4|71265.4|71281|71275|71271.1|71265.1|232
1760517000000|2025-10-15 08:30:00|71271.5|71265.5|71275.5|71269.5|71276.5|71270.5|71271.4|71265.4|289
1760517300000|2025-10-15 08:35:00|71275.4|71269.4|71272.4|71266.4|71277.9|71271.9|71272.4|71266.4|159
1760517600000|2025-10-15 08:40:00|71272|71266|71274.8|71268.8|71275.6|71269.6|71270.6|71264.6|150
1760517900000|2025-10-15 08:45:00|71274.7|71268.7|71273|71267|71280.2|71274.2|71272|71266|203
1760518200000|2025-10-15 08:50:00|71272.9|71266.9|71279.5|71273.5|71280.4|71274.4|71269.4|71263.4|320
1760518500000|2025-10-15 08:55:00|71279.7|71273.7|71282.2|71276.2|71287.6|71278|71279.1|71271|281
1760518800000|2025-10-15 09:00:00|71282.6|71276.6|71284.1|71278.1|71289.8|71280.8|71282.6|71274.6|336
1760519100000|2025-10-15 09:05:00|71284|71278|71286|71280|71288.9|71282.9|71283.7|71277.7|255
1760519400000|2025-10-15 09:10:00|71286.1|71280.1|71286.5|71280.5|71287.1|71281.1|71284.3|71278.3|196
1760519700000|2025-10-15 09:15:00|71285.6|71279.6|71291.9|71285.9|71293.9|71287.9|71284.6|71276.2|292
1760520000000|2025-10-15 09:20:00|71292|71286|71297.8|71291.8|71298.6|71292.6|71292|71286|361
1760520300000|2025-10-15 09:25:00|71297.7|71291.7|71300.7|71294.7|71305.8|71299.8|71297.7|71291.7|291
1760520600000|2025-10-15 09:30:00|71300.6|71294.6|71298.2|71292.2|71302.5|71296.5|71296.1|71290.1|301
1760520900000|2025-10-15 09:35:00|71298.4|71292.4|71299.8|71293.8|71301|71295|71296|71290|208
1760521200000|2025-10-15 09:40:00|71299.9|71293.9|71302.3|71296.3|71302.5|71296.5|71299.7|71293.7|213
1760521500000|2025-10-15 09:45:00|71302.5|71296.5|71304.9|71298.9|71305.7|71299.7|71301.8|71295.8|216
1760521800000|2025-10-15 09:50:00|71305.1|71299.1|71302|71296|71305.8|71299.8|71300.8|71294.8|171
1760522100000|2025-10-15 09:55:00|71302.3|71296.3|71298.4|71292.4|71302.6|71296.6|71298.4|71292.4|144
1760522400000|2025-10-15 10:00:00|71298.5|71292.5|71301.6|71295.6|71303.6|71297.6|71295.5|71289.5|154
1760522700000|2025-10-15 10:05:00|71302|71296|71314.6|71308.6|71316.9|71310.9|71302|71296|125
1760523000000|2025-10-15 10:10:00|71314.5|71308.5|71316.6|71310.6|71320.2|71311.4|71313.2|71307.2|137
1760523300000|2025-10-15 10:15:00|71316.8|71310.8|71317.8|71311.8|71318.1|71312.1|71314.4|71308.4|157
1760523600000|2025-10-15 10:20:00|71317.9|71311.9|71318|71312|71321|71312.9|71317.2|71308.4|122
1760523900000|2025-10-15 10:25:00|71318.1|71312.1|71323.3|71317.3|71327.4|71321.4|71318|71312|263
1760524200000|2025-10-15 10:30:00|71323.5|71317.5|71320.6|71314.6|71326.6|71320.6|71320.5|71314.5|173
1760524500000|2025-10-15 10:35:00|71320.5|71314.5|71322.9|71316.9|71322.9|71316.9|71318|71312|174
1760524800000|2025-10-15 10:40:00|71322.8|71316.8|71321.9|71315.9|71322.8|71316.8|71319.1|71313.1|181
1760525100000|2025-10-15 10:45:00|71321.8|71315.8|71321.6|71315.6|71322.5|71316.5|71319|71313|181
1760525400000|2025-10-15 10:50:00|71321.7|71315.7|71321|71315|71326.7|71318|71320.2|71311.3|169
1760525700000|2025-10-15 10:55:00|71321.3|71315.3|71314.2|71308.2|71322.1|71316.1|71313.8|71307.7|169
1760526000000|2025-10-15 11:00:00|71314|71308|71313|71307|71315.2|71308|71309.9|71301.3|273
1760526300000|2025-10-15 11:05:00|71313.2|71307.2|71310.4|71304.4|71313.2|71307.2|71309.3|71303.3|192
1760526600000|2025-10-15 11:10:00|71310.5|71304.5|71309.6|71303.6|71313.6|71307.1|71309.3|71300.8|184
1760526900000|2025-10-15 11:15:00|71309.5|71303.5|71310.3|71304.3|71315.1|71307.3|71306.3|71297.8|241
1760527200000|2025-10-15 11:20:00|71310.5|71304.5|71309.5|71303.5|71314.3|71305.3|71308.7|71301.6|193
1760527500000|2025-10-15 11:25:00|71309.2|71303.2|71310.3|71304.3|71310.6|71304.6|71306.7|71300.7|236
1760527800000|2025-10-15 11:30:00|71310.5|71304.5|71316.8|71310.8|71317.2|71311.2|71310|71304|177
1760528100000|2025-10-15 11:35:00|71316.9|71310.9|71314.2|71308.2|71317.9|71311.9|71312.5|71306.5|155
1760528400000|2025-10-15 11:40:00|71314.4|71308.4|71313.2|71307.2|71315.9|71308.9|71312.3|71303.9|194
1760528700000|2025-10-15 11:45:00|71313.1|71307.1|71316.9|71310.9|71317.3|71311.3|71312.9|71306.9|200
1760529000000|2025-10-15 11:50:00|71316.8|71310.8|71316.9|71310.9|71317.4|71311.4|71314.3|71308.3|186
1760529300000|2025-10-15 11:55:00|71316.6|71310.6|71319.2|71313.2|71320.2|71314.2|71316.5|71310.5|217
1760529600000|2025-10-15 12:00:00|71319|71313|71316.9|71310.9|71319.9|71313.9|71314.4|71308.4|247
1760529900000|2025-10-15 12:05:00|71317|71311|71320.4|71314.4|71320.7|71314.7|71317|71311|127
1760530200000|2025-10-15 12:10:00|71320.5|71314.5|71321|71315|71326.1|71320.1|71319.3|71313.3|221
1760530500000|2025-10-15 12:15:00|71321.2|71315.2|71323.2|71317.2|71326|71320|71320.7|71314.7|317
1760530800000|2025-10-15 12:20:00|71323.3|71317.3|71321.5|71315.5|71326.1|71320.1|71319.4|71313.4|323
1760531100000|2025-10-15 12:25:00|71321.4|71315.4|71320|71314|71324.5|71317.5|71317.8|71311.8|372
1760531400000|2025-10-15 12:30:00|71321.2|71315.2|71318.8|71312.8|71326.4|71318.6|71316.4|71310.4|412
1760531700000|2025-10-15 12:35:00|71318.2|71312.2|71325.3|71319.3|71325.7|71319.7|71317.8|71311.8|385
1760532000000|2025-10-15 12:40:00|71325.4|71319.4|71327.6|71321.6|71329|71323|71324.2|71318.2|353
1760532300000|2025-10-15 12:45:00|71327.7|71321.7|71326|71320|71328.4|71322.4|71323.1|71317.1|343
1760532600000|2025-10-15 12:50:00|71325.9|71319.9|71327.7|71321.7|71329.6|71323.6|71325.1|71319.1|399
1760532900000|2025-10-15 12:55:00|71327.5|71321.5|71324.5|71318.5|71329|71323|71320.9|71314.9|324
1760533200000|2025-10-15 13:00:00|71324.4|71318.4|71325.4|71319.4|71329.4|71322.9|71322.3|71314.5|313
1760533500000|2025-10-15 13:05:00|71325.5|71319.5|71322.7|71316.7|71330.9|71321.3|71319.7|71313.7|301
1760533800000|2025-10-15 13:10:00|71322.9|71316.9|71326|71314|71326.9|71318.1|71317.1|71310.1|255
1760534100000|2025-10-15 13:15:00|71326.6|71314.6|71329.2|71317.2|71332|71322.8|71324.6|71314.3|229
1760534400000|2025-10-15 13:20:00|71329.3|71317.3|71323.7|71317.7|71331.7|71321.3|71320.9|71312.6|367
1760534700000|2025-10-15 13:25:00|71323.9|71317.9|71321|71315|71329|71321|71320.7|71314.7|279
1760535000000|2025-10-15 13:30:00|71320.9|71314.9|71318.9|71312.9|71323.9|71317.9|71316.8|71310.8|368
1760535300000|2025-10-15 13:35:00|71318.7|71312.7|71326.4|71320.4|71327|71321|71316.5|71309.2|414
1760535600000|2025-10-15 13:40:00|71326.3|71320.3|71326.8|71320.8|71329|71323|71319.4|71311.7|468
1760535900000|2025-10-15 13:45:00|71326.7|71320.7|71330.7|71324.7|71335.8|71327|71326.5|71320.3|362
1760536200000|2025-10-15 13:50:00|71330.6|71324.6|71316.4|71310.4|71331.2|71325.2|71316.1|71310.1|394
1760536500000|2025-10-15 13:55:00|71316.1|71310.1|71307.4|71301.4|71320.1|71314.1|71305.5|71296.9|511
1760536800000|2025-10-15 14:00:00|71307.1|71301.1|71304.8|71298.8|71309.1|71303.1|71301|71293.4|332
1760537100000|2025-10-15 14:05:00|71304.6|71298.6|71314.1|71308.1|71318.6|71309.4|71304.6|71298.6|349
1760537400000|2025-10-15 14:10:00|71313.9|71307.9|71317.8|71311.8|71328.1|71320|71313.9|71306.3|375
1760537700000|2025-10-15 14:15:00|71317.9|71311.9|71323.4|71317.4|71326.1|71318.4|71316.9|71310.9|353
1760538000000|2025-10-15 14:20:00|71323.6|71317.6|71314.7|71308.7|71326.1|71320.1|71313.6|71306.9|301
1760538300000|2025-10-15 14:25:00|71314.5|71308.5|71316.1|71310.1|71317.9|71311.9|71312.2|71306.2|316
1760538600000|2025-10-15 14:30:00|71316.2|71310.2|71313.8|71307.8|71316.5|71310.5|71311.1|71305.1|251
1760538900000|2025-10-15 14:35:00|71313.7|71307.7|71315.6|71309.6|71316.1|71310.1|71308.8|71302.8|258
1760539200000|2025-10-15 14:40:00|71315.8|71309.8|71313.5|71307.5|71317.9|71311.9|71310.9|71304.9|217
1760539500000|2025-10-15 14:45:00|71313.6|71307.6|71312.6|71306.6|71314.4|71308.4|71307.9|71301.9|264
1760539800000|2025-10-15 14:50:00|71312.7|71306.7|71312.8|71306.8|71314.5|71308.5|71310.3|71304.3|294
1760540100000|2025-10-15 14:55:00|71312.9|71306.9|71317.6|71311.6|71322.1|71316.1|71312.7|71306.7|361
1760540400000|2025-10-15 15:00:00|71318|71312|71322|71316|71323.5|71317.5|71318|71312|265
1760540700000|2025-10-15 15:05:00|71321.9|71315.9|71313.1|71307.1|71322.8|71316.8|71313.1|71307.1|254
1760541000000|2025-10-15 15:10:00|71312.2|71306.2|71313|71307|71319|71310|71311.5|71304.1|328
1760541300000|2025-10-15 15:15:00|71312.9|71306.9|71304.3|71298.3|71313|71307|71303.6|71297.6|398
1760541600000|2025-10-15 15:20:00|71304.4|71298.4|71303.3|71297.3|71308|71302|71301.5|71294.4|322
1760541900000|2025-10-15 15:25:00|71303.4|71297.4|71299.8|71293.8|71305.1|71299.1|71299.8|71293.8|253
1760542200000|2025-10-15 15:30:00|71299.6|71293.6|71301.2|71295.2|71303.9|71297.9|71296.7|71290.7|313
1760542500000|2025-10-15 15:35:00|71301.5|71295.5|71301.7|71295.7|71302.4|71296.4|71296.9|71290.9|367
1760542800000|2025-10-15 15:40:00|71301.8|71295.8|71297|71291|71304.9|71298.9|71296.6|71290.6|343
1760543100000|2025-10-15 15:45:00|71296.7|71290.7|71299.1|71293.1|71301.3|71293.6|71292|71286|391
1760543400000|2025-10-15 15:50:00|71299|71293|71308.5|71302.5|71313.3|71304.3|71299|71293|391
1760543700000|2025-10-15 15:55:00|71308.4|71302.4|71306.9|71300.9|71310.6|71303.8|71305.3|71298.1|294
1760544000000|2025-10-15 16:00:00|71306.8|71300.8|71310.6|71304.6|71312.5|71306.5|71305.9|71299.9|298
1760544300000|2025-10-15 16:05:00|71310.5|71304.5|71308.7|71302.7|71314.9|71306.5|71307.4|71301.4|346
1760544600000|2025-10-15 16:10:00|71308.2|71302.2|71309.7|71303.7|71312.3|71306.3|71307.6|71301.6|267
1760544900000|2025-10-15 16:15:00|71309.9|71303.9|71306.6|71300.6|71310|71304|71304.4|71298.4|229
1760545200000|2025-10-15 16:20:00|71306.8|71300.8|71307.3|71301.3|71308.5|71302.1|71305|71295.9|236
1760545500000|2025-10-15 16:25:00|71307.2|71301.2|71301.2|71295.2|71309.7|71301.2|71300.8|71293.4|251
1760545800000|2025-10-15 16:30:00|71301.3|71295.3|71302.9|71296.9|71306.9|71299.7|71301|71294|170
1760546100000|2025-10-15 16:35:00|71302.8|71296.8|71303.2|71297.2|71303.4|71297.4|71300.4|71294.4|203
1760546400000|2025-10-15 16:40:00|71303.3|71297.3|71303.4|71297.4|71306.8|71300.8|71301.4|71295.4|257
1760546700000|2025-10-15 16:45:00|71303.5|71297.5|71300.2|71294.2|71306.7|71298.5|71299.5|71293.5|205
1760547000000|2025-10-15 16:50:00|71300.4|71294.4|71304.3|71298.3|71304.7|71298.7|71299.8|71293.8|142
1760547300000|2025-10-15 16:55:00|71304.2|71298.2|71301.6|71295.6|71304.2|71298.2|71300.4|71294.4|162
1760547600000|2025-10-15 17:00:00|71301.5|71295.5|71310.3|71304.3|71310.4|71304.4|71301.5|71295.5|296
1760547900000|2025-10-15 17:05:00|71310.1|71304.1|71314.4|71308.4|71317.7|71311.7|71307.4|71301.4|292
1760548200000|2025-10-15 17:10:00|71314.2|71308.2|71327.9|71321.9|71327.9|71321.9|71313.4|71307.4|382
1760548500000|2025-10-15 17:15:00|71327.6|71321.6|71326.2|71320.2|71331.9|71325.9|71323.4|71317.4|497
1760548800000|2025-10-15 17:20:00|71326.1|71320.1|71326.7|71320.7|71334.5|71328.5|71325.4|71319.4|448
1760549100000|2025-10-15 17:25:00|71324.3|71318.3|71329.3|71323.3|71332.2|71326.2|71322|71316|404
1760549400000|2025-10-15 17:30:00|71329.2|71323.2|71328.2|71322.2|71330.5|71324.5|71326.1|71320.1|232
1760549700000|2025-10-15 17:35:00|71328.5|71322.5|71325|71319|71328.5|71322.5|71323.7|71317.7|231
1760550000000|2025-10-15 17:40:00|71325.1|71319.1|71324.3|71318.3|71326.7|71320.7|71323.5|71314.4|290
1760550300000|2025-10-15 17:45:00|71324.7|71318.7|71322|71316|71327.8|71319.6|71320.5|71314.5|301
1760550600000|2025-10-15 17:50:00|71322.4|71316.4|71323.6|71317.6|71324.8|71318.8|71321|71315|241
1760550900000|2025-10-15 17:55:00|71323.8|71317.8|71324.4|71312.4|71327.6|71319.4|71319.2|71310.2|196
1760551200000|2025-10-15 18:00:00|71324.2|71312.2|71321|71315|71325.1|71316.5|71320|71310.9|313
1760551500000|2025-10-15 18:05:00|71321.3|71315.3|71321.3|71315.3|71324.7|71318.7|71319.2|71313.2|346
1760551800000|2025-10-15 18:10:00|71320.8|71314.8|71319.8|71313.8|71322.6|71316.6|71318.3|71312.3|151
1760552100000|2025-10-15 18:15:00|71319.7|71313.7|71321.7|71315.7|71323.3|71317.3|71319.4|71313.4|227
1760552400000|2025-10-15 18:20:00|71321.6|71315.6|71318.9|71312.9|71323.2|71316|71317|71309.3|196
1760552700000|2025-10-15 18:25:00|71319.2|71313.2|71318.2|71312.2|71319.3|71313.3|71314|71308|250
1760553000000|2025-10-15 18:30:00|71318.3|71312.3|71319.7|71313.7|71321.9|71313.9|71317.6|71309|149
1760553300000|2025-10-15 18:35:00|71319.8|71313.8|71319.5|71313.5|71321.4|71315.4|71319.1|71313.1|123
1760553600000|2025-10-15 18:40:00|71319.3|71313.3|71319.5|71313.5|71320.5|71314.5|71318.5|71312.5|158
1760553900000|2025-10-15 18:45:00|71319.3|71313.3|71322.9|71316.9|71323.4|71317.4|71319.3|71313.3|129
1760554200000|2025-10-15 18:50:00|71323|71317|71323.2|71317.2|71323.9|71317.9|71322|71316|88
1760554500000|2025-10-15 18:55:00|71323.3|71317.3|71322.5|71316.5|71324|71318|71320.8|71314.8|139
1760554800000|2025-10-15 19:00:00|71321.9|71315.9|71319.8|71313.8|71322.3|71316.3|71319.1|71313.1|221
1760555100000|2025-10-15 19:05:00|71320|71314|71318.1|71312.1|71320|71314|71317.9|71311.9|150
1760555400000|2025-10-15 19:10:00|71318|71312|71320.1|71314.1|71320.9|71314.5|71317.1|71307.8|177
1760555700000|2025-10-15 19:15:00|71320|71314|71318.4|71312.4|71324.8|71316.4|71318.1|71310.7|209
1760556000000|2025-10-15 19:20:00|71318.6|71312.6|71319.2|71313.2|71319.5|71313.5|71317.6|71311.6|167
1760556300000|2025-10-15 19:25:00|71319.1|71313.1|71321.2|71315.2|71324.5|71318.3|71318.8|71312.3|178
1760556600000|2025-10-15 19:30:00|71321.3|71315.3|71321.1|71315.1|71322.5|71316.5|71320|71314|163
1760556900000|2025-10-15 19:35:00|71321.2|71315.2|71321.7|71315.7|71323.6|71317.6|71320.7|71314.7|189
1760557200000|2025-10-15 19:40:00|71321.8|71315.8|71322.1|71316.1|71322.9|71316.9|71320.4|71314.4|101
1760557500000|2025-10-15 19:45:00|71322.2|71316.2|71320.6|71314.6|71322.4|71316.4|71320.6|71314.6|74
1760557800000|2025-10-15 19:50:00|71320.7|71314.7|71324.4|71318.4|71325.3|71319.3|71320.5|71314.5|111
1760558100000|2025-10-15 19:55:00|71324.2|71318.2|71320.4|71314.4|71324.4|71318.4|71317.5|71311.5|162
1760558400000|2025-10-15 20:00:00|71320.2|71314.2|71319.1|71307.1|71323.1|71314.9|71315.9|71306.4|135
1760558700000|2025-10-15 20:05:00|71319|71307|71311.7|71305.7|71319.3|71308.6|71310.5|71303.5|115
1760559000000|2025-10-15 20:10:00|71311.8|71305.8|71314.9|71302.9|71314.9|71306.1|71308.5|71299.8|73
1760559300000|2025-10-15 20:15:00|71314.8|71302.8|71313|71307|71315.5|71307.2|71311.2|71302|46
1760559600000|2025-10-15 20:20:00|71312.9|71306.9|71312.1|71300.1|71314.1|71307|71309.3|71300|89
1760559900000|2025-10-15 20:25:00|71309.1|71303.1|71311.3|71305.3|71312.8|71305.3|71308.5|71299.8|67
1760560200000|2025-10-15 20:30:00|71311.2|71305.2|71313.5|71301.5|71314.4|71305.4|71310.2|71301.2|49
1760560500000|2025-10-15 20:35:00|71313.4|71301.4|71309.7|71297.7|71313.5|71304.4|71306.2|71297.7|50
1760560800000|2025-10-15 20:40:00|71309.6|71297.6|71305.7|71299.7|71309.6|71302.3|71305.7|71297.6|66
1760561100000|2025-10-15 20:45:00|71305.6|71299.6|71309|71297|71309|71299.6|71301.7|71293.4|62
1760561400000|2025-10-15 20:50:00|71309.1|71297.1|71307.6|71295.6|71309.1|71297.1|71307.6|71295.6|39
1760561700000|2025-10-15 20:55:00|71307.7|71295.7|71333.2|71269.1|71333.2|71296.5|71301.7|71269.1|59
1760562000000|2025-10-15 21:00:00|71333.6|71268.5|71330.6|71245.4|71342|71268.5|71326.2|71245.3|7
1760562300000|2025-10-15 21:05:00|71330.2|71246|71344.2|71246.8|71352.2|71260.1|71330.2|71233.4|43
1760562600000|2025-10-15 21:10:00|71345.4|71248.2|71348.9|71257|71350.1|71260.1|71331.1|71242.4|364
1760562900000|2025-10-15 21:15:00|71345.1|71257.7|71325.9|71265.7|71349.7|71265.7|71325.9|71251|94
1760563200000|2025-10-15 21:20:00|71325.8|71265.8|71333.5|71262|71336.7|71266.3|71317.4|71260.4|168
1760563500000|2025-10-15 21:25:00|71334.7|71261.4|71333.4|71258.3|71338.1|71261.5|71330.8|71257|54
1760563800000|2025-10-15 21:30:00|71333.2|71258.4|71330.5|71285|71343|71288.2|71328.6|71255.8|97
1760564100000|2025-10-15 21:35:00|71330.4|71285.3|71329.8|71286.2|71330.4|71286.7|71328.4|71284.9|182
1760564400000|2025-10-15 21:40:00|71329.9|71286.5|71330.3|71287.1|71330.3|71287.3|71329.2|71286.3|98
1760564700000|2025-10-15 21:45:00|71330.8|71287.2|71329.4|71285.9|71331.1|71288.1|71328.6|71285.2|105
1760565000000|2025-10-15 21:50:00|71328.1|71285.3|71329.4|71286.1|71330.5|71287.1|71295.9|71271.3|57
1760565300000|2025-10-15 21:55:00|71329.8|71286.3|71329|71286.4|71330.2|71287.1|71328.2|71285.8|31
1760565600000|2025-10-15 22:00:00|71329.9|71286|71330.3|71287.1|71333.8|71287.2|71329.9|71283.9|45
1760565900000|2025-10-15 22:05:00|71330.4|71287|71332.8|71285.5|71333.6|71287.5|71330|71285.5|39
1760566200000|2025-10-15 22:10:00|71332.7|71285.4|71327.9|71285.8|71334.5|71287.8|71327.9|71282.6|76
1760566500000|2025-10-15 22:15:00|71327.8|71285.9|71321.7|71285.2|71327.8|71288|71321.2|71284.1|73
1760566800000|2025-10-15 22:20:00|71321.6|71285.3|71321.3|71285.3|71321.7|71287|71318.7|71284.7|87
1760567100000|2025-10-15 22:25:00|71321.5|71285.1|71321|71285.8|71321.5|71286.4|71320.2|71285.1|60
1760567400000|2025-10-15 22:30:00|71320.9|71285.4|71321.1|71284.4|71322.2|71285.7|71320.2|71284|65
1760567700000|2025-10-15 22:35:00|71320.7|71284.7|71304.7|71292.7|71321.2|71292.8|71304.6|71282.3|112
1760568000000|2025-10-15 22:40:00|71304.6|71292.6|71298.2|71286.2|71310.4|71298.4|71298.2|71286.2|123
1760568300000|2025-10-15 22:45:00|71298.3|71286.3|71289.3|71277.3|71298.3|71286.3|71280.9|71268.9|171
1760568600000|2025-10-15 22:50:00|71289|71277|71293.9|71281.9|71306.5|71286.4|71288.8|71272.5|119
1760568900000|2025-10-15 22:55:00|71295|71283|71294.5|71282.5|71297.8|71285.8|71292.3|71280.3|157
1760569200000|2025-10-15 23:00:00|71294.2|71282.2|71298.7|71286.7|71304.5|71288.1|71291.5|71272.9|155
1760569500000|2025-10-15 23:05:00|71298.6|71286.6|71299.5|71287.5|71301.7|71289.7|71291.5|71279.5|153
1760569800000|2025-10-15 23:10:00|71299.3|71287.3|71301.1|71289.1|71305.3|71293.3|71298.2|71286.2|196
1760570100000|2025-10-15 23:15:00|71300.9|71288.9|71299|71287|71301.7|71289.7|71294.5|71282.5|184
1760570400000|2025-10-15 23:20:00|71298.9|71286.9|71299.2|71287.2|71299.5|71287.5|71298.2|71286.2|72
1760570700000|2025-10-15 23:25:00|71299.3|71287.3|71299.8|71287.8|71299.8|71287.8|71298.7|71286.7|63
1760571000000|2025-10-15 23:30:00|71298.9|71286.9|71297.4|71285.4|71299|71287|71297.3|71285.3|22
1760571300000|2025-10-15 23:35:00|71297.6|71285.6|71305.5|71293.5|71306.3|71294.3|71297.2|71285.2|93
1760571600000|2025-10-15 23:40:00|71305.4|71293.4|71304.1|71292.1|71306.3|71294.3|71299.6|71287.6|160
1760571900000|2025-10-15 23:45:00|71304.2|71292.2|71302|71290|71304.9|71292.9|71294.5|71282.5|233
1760572200000|2025-10-15 23:50:00|71301.9|71289.9|71301.4|71289.4|71302.5|71290.5|71297.6|71285.6|140
1760572500000|2025-10-15 23:55:00|71301.5|71289.5|71296.6|71284.6|71301.9|71289.9|71296.5|71284.5|89
1760572800000|2025-10-16 00:00:00|71296.5|71284.5|71307.1|71295.1|71307.1|71295.1|71295.7|71283.7|259
1760573100000|2025-10-16 00:05:00|71307|71295|71295.4|71283.4|71307|71295|71294.5|71282.5|252
1760573400000|2025-10-16 00:10:00|71295.6|71283.6|71285.2|71273.2|71296.1|71284.1|71284.8|71272.8|212
1760573700000|2025-10-16 00:15:00|71285.3|71273.3|71282|71270|71288|71277|71275.7|71263.7|273
1760574000000|2025-10-16 00:20:00|71282.1|71270.1|71283.9|71271.9|71284.8|71275.9|71276.1|71266.8|292
1760574300000|2025-10-16 00:25:00|71284.5|71272.5|71273.7|71261.7|71284.8|71272.8|71273.6|71261.6|155
1760574600000|2025-10-16 00:30:00|71273.8|71261.8|71283|71271|71290.7|71278.7|71273.6|71261.6|369
1760574900000|2025-10-16 00:35:00|71282.8|71270.8|71269.3|71257.3|71282.8|71270.8|71260.3|71248.3|385
1760575200000|2025-10-16 00:40:00|71268.9|71256.9|71259.8|71247.8|71271.1|71264.3|71258.7|71247.3|334
1760575500000|2025-10-16 00:45:00|71259.7|71247.7|71261|71255|71263.3|71255.9|71255.4|71245.6|291
1760575800000|2025-10-16 00:50:00|71261.1|71255.1|71262.1|71256.1|71269.2|71259.6|71259.5|71250.4|304
1760576100000|2025-10-16 00:55:00|71262.2|71256.2|71268.1|71262.1|71272|71264|71261.2|71252.5|323
1760576400000|2025-10-16 01:00:00|71268.3|71262.3|71276.9|71270.9|71279.1|71273.1|71268.3|71262.3|394
1760576700000|2025-10-16 01:05:00|71277|71271|71274.8|71268.8|71280|71274|71272.9|71266.9|283
1760577000000|2025-10-16 01:10:00|71275|71269|71282.2|71270.2|71284|71272.1|71268|71262|280
1760577300000|2025-10-16 01:15:00|71282.3|71270.3|71242.3|71230.3|71283|71271|71234|71222|537
1760577600000|2025-10-16 01:20:00|71242.2|71230.2|71251.2|71245.2|71256.1|71249.2|71232.2|71224.1|457
1760577900000|2025-10-16 01:25:00|71251.1|71245.1|71262.6|71250.6|71264.6|71256.3|71251|71240|556
1760578200000|2025-10-16 01:30:00|71263.1|71251.1|71224.7|71218.7|71275.5|71263.5|71221.5|71212.8|722
1760578500000|2025-10-16 01:35:00|71225|71219|71219.5|71213.5|71236.2|71226.2|71215.4|71208.6|526
1760578800000|2025-10-16 01:40:00|71219.3|71213.3|71240.9|71234.9|71250.8|71243.3|71218.9|71210.9|591
1760579100000|2025-10-16 01:45:00|71240.8|71234.8|71228.8|71216.8|71241.8|71235.8|71225.3|71215.7|479
1760579400000|2025-10-16 01:50:00|71229.2|71217.2|71232.2|71226.2|71237|71227.3|71218.6|71209.7|565
1760579700000|2025-10-16 01:55:00|71232.4|71226.4|71234.3|71228.3|71240.6|71232.6|71226.1|71216.8|420
1760580000000|2025-10-16 02:00:00|71234.4|71228.4|71238.2|71232.2|71240.6|71234.5|71232.9|71224.8|387
1760580300000|2025-10-16 02:05:00|71238.4|71232.4|71227.2|71221.2|71242.6|71234.9|71224.1|71216.8|428
1760580600000|2025-10-16 02:10:00|71226.7|71220.7|71252.1|71240.1|71253.8|71241.8|71224.5|71216.4|454
1760580900000|2025-10-16 02:15:00|71252.2|71240.2|71254.9|71248.9|71257|71249.3|71250.4|71240|330
1760581200000|2025-10-16 02:20:00|71254.8|71248.8|71263.5|71257.5|71266.4|71260.4|71252.2|71246.2|206
1760581500000|2025-10-16 02:25:00|71263.7|71257.7|71278.4|71266.4|71279|71273|71263.6|71257.6|340
1760581800000|2025-10-16 02:30:00|71278.3|71266.3|71287.5|71275.5|71287.5|71280.1|71273.4|71265.8|466
1760582100000|2025-10-16 02:35:00|71287.9|71275.9|71277.2|71271.2|71288|71281.4|71277.1|71271.1|415
1760582400000|2025-10-16 02:40:00|71277.1|71271.1|71279|71273|71280.1|71274.1|71272.1|71266.1|401
1760582700000|2025-10-16 02:45:00|71278.9|71272.9|71267|71261|71281.1|71272.9|71266.6|71260.6|313
1760583000000|2025-10-16 02:50:00|71267.1|71261.1|71268.4|71262.4|71271.1|71265.1|71266.2|71260.2|248
1760583300000|2025-10-16 02:55:00|71268.2|71262.2|71262.7|71256.7|71268.2|71262.2|71257.7|71251.7|407
1760583600000|2025-10-16 03:00:00|71262.8|71256.8|71273.1|71267.1|71273.2|71267.2|71262.8|71256.8|233
1760583900000|2025-10-16 03:05:00|71273|71267|71273.9|71267.9|71278.6|71269.6|71267.5|71261.5|219
1760584200000|2025-10-16 03:10:00|71274.2|71268.2|71273.1|71267.1|71281.4|71272.5|71269.4|71262.3|299
1760584500000|2025-10-16 03:15:00|71273.2|71267.2|71273.3|71267.3|71280.8|71272.4|71270.7|71264.1|275
1760584800000|2025-10-16 03:20:00|71273|71267|71288.5|71282.5|71290.4|71283.1|71272.4|71266.4|228
1760585100000|2025-10-16 03:25:00|71287.4|71281.4|71296.9|71290.9|71301.5|71292.9|71287.4|71281.4|357
1760585400000|2025-10-16 03:30:00|71297.5|71291.5|71296|71290|71299.3|71292.2|71290.2|71283.5|329
1760585700000|2025-10-16 03:35:00|71295.8|71289.8|71294.3|71288.3|71299.1|71290.8|71291.5|71285.5|261
1760586000000|2025-10-16 03:40:00|71294.2|71288.2|71288.1|71282.1|71295.6|71289.6|71287.7|71281.7|213
1760586300000|2025-10-16 03:45:00|71288.2|71282.2|71291.4|71285.4|71293.4|71287.2|71286.3|71280.2|168
1760586600000|2025-10-16 03:50:00|71291.2|71285.2|71290.5|71284.5|71291.5|71285.5|71287|71281|122
1760586900000|2025-10-16 03:55:00|71290.8|71284.8|71290.8|71284.8|71292.5|71286.5|71290.2|71284.2|104
1760587200000|2025-10-16 04:00:00|71291|71285|71295.1|71289.1|71298.1|71291.9|71291|71285|114
1760587500000|2025-10-16 04:05:00|71295|71289|71292.5|71286.5|71295.7|71289.7|71290.7|71284.7|135
1760587800000|2025-10-16 04:10:00|71292.7|71286.7|71289.5|71283.5|71293.2|71287.2|71288.9|71282.9|87
1760588100000|2025-10-16 04:15:00|71289.6|71283.6|71295|71289|71295.6|71289.6|71289.6|71283.6|99
1760588400000|2025-10-16 04:20:00|71295.1|71289.1|71293.4|71287.4|71296.2|71290.2|71293|71287|99
1760588700000|2025-10-16 04:25:00|71293.3|71287.3|71298.9|71292.9|71299.1|71293.1|71293.3|71287.3|75
1760589000000|2025-10-16 04:30:00|71299|71293|71298.4|71292.4|71299.7|71293.7|71298|71292|62
1760589300000|2025-10-16 04:35:00|71298.5|71292.5|71298.4|71292.4|71299.8|71293.8|71297|71291|43
1760589600000|2025-10-16 04:40:00|71298.6|71292.6|71301.2|71295.2|71302.3|71296.3|71297.9|71291.9|151
1760589900000|2025-10-16 04:45:00|71300.6|71294.6|71305.5|71299.5|71309|71303|71300.4|71294.4|171
1760590200000|2025-10-16 04:50:00|71305.6|71299.6|71305.1|71299.1|71308.1|71302.1|71303.8|71297.8|108
1760590500000|2025-10-16 04:55:00|71305.2|71299.2|71303.4|71297.4|71305.8|71299.8|71300.3|71294.3|157
1760590800000|2025-10-16 05:00:00|71304|71298|71303|71297|71304.5|71298.5|71296.4|71290.4|272
1760591100000|2025-10-16 05:05:00|71303.1|71297.1|71310|71304|71311.1|71305.1|71303|71297|331
1760591400000|2025-10-16 05:10:00|71310.1|71304.1|71310.4|71304.4|71310.9|71304.9|71306.4|71300.4|296
1760591700000|2025-10-16 05:15:00|71310.2|71304.2|71310.7|71304.7|71311.9|71305.9|71306.9|71300.9|306
1760592000000|2025-10-16 05:20:00|71310.8|71304.8|71311.9|71305.9|71316.9|71310.9|71310.4|71304.4|279
1760592300000|2025-10-16 05:25:00|71312|71306|71311.9|71305.9|71317.2|71308.6|71310.5|71303|343
1760592600000|2025-10-16 05:30:00|71312|71306|71309.6|71297.6|71318.2|71310.5|71305.6|71296.4|513
1760592900000|2025-10-16 05:35:00|71309.5|71297.5|71312.7|71306.7|71317.3|71307.8|71304.8|71295.8|490
1760593200000|2025-10-16 05:40:00|71312.9|71306.9|71316.4|71310.4|71318.2|71310.8|71309.9|71303.8|390
1760593500000|2025-10-16 05:45:00|71316.5|71310.5|71313.4|71307.4|71316.9|71310.9|71310.5|71304.5|289
1760593800000|2025-10-16 05:50:00|71313.5|71307.5|71305.5|71299.5|71313.7|71307.7|71305.4|71299.4|220
1760594100000|2025-10-16 05:55:00|71305.4|71299.4|71304.8|71298.8|71306.5|71300.5|71295.2|71289.2|313
1760594400000|2025-10-16 06:00:00|71304.7|71298.7|71303.9|71291.9|71305.9|71299.9|71296.6|71290.6|342
1760594700000|2025-10-16 06:05:00|71299.6|71293.6|71297|71291|71303.7|71296.7|71294|71285.4|425
1760595000000|2025-10-16 06:10:00|71297.2|71291.2|71296|71290|71302.1|71296.1|71294.8|71288|276
1760595300000|2025-10-16 06:15:00|71296.1|71290.1|71294.7|71288.7|71299.5|71293.5|71293|71287|379
1760595600000|2025-10-16 06:20:00|71294.8|71288.8|71296.4|71290.4|71297.1|71291.1|71291.1|71285.1|301
1760595900000|2025-10-16 06:25:00|71296.5|71290.5|71295.9|71289.9|71300.3|71294.3|71294|71288|424
1760596200000|2025-10-16 06:30:00|71295.4|71289.4|71295.9|71289.9|71296.4|71290.4|71289.4|71283.4|415
1760596500000|2025-10-16 06:35:00|71295.8|71289.8|71296.9|71290.9|71301.5|71295.5|71294|71288|343
1760596800000|2025-10-16 06:40:00|71297|71291|71298.4|71292.4|71300.9|71294.9|71296.3|71290.3|273
1760597100000|2025-10-16 06:45:00|71298.2|71292.2|71289.6|71283.6|71298.4|71292.4|71287.5|71278.5|392
1760597400000|2025-10-16 06:50:00|71289.1|71283.1|71297.1|71291.1|71302.5|71295.1|71286.4|71280.4|450
1760597700000|2025-10-16 06:55:00|71297|71291|71300.2|71294.2|71302.9|71296.9|71296.1|71290.1|363
1760598000000|2025-10-16 07:00:00|71300.3|71294.3|71284.1|71278.1|71301.8|71295.8|71284|71278|427
1760598300000|2025-10-16 07:05:00|71284|71278|71284.2|71272.2|71288.4|71280|71276.5|71269.9|434
1760598600000|2025-10-16 07:10:00|71280.8|71274.8|71275.9|71269.9|71282.8|71274.8|71267.8|71259.3|527
1760598900000|2025-10-16 07:15:00|71274.5|71268.5|71282.4|71270.4|71285.5|71276.2|71269.5|71261.8|566
1760599200000|2025-10-16 07:20:00|71282.5|71270.5|71285.6|71279.6|71290.3|71281.8|71277.4|71270.4|437
1760599500000|2025-10-16 07:25:00|71285.7|71279.7|71283.4|71277.4|71289.9|71283.9|71279.3|71273.2|400
1760599800000|2025-10-16 07:30:00|71283.6|71277.6|71286.5|71280.5|71289.9|71283.9|71282.8|71276.8|304
1760600100000|2025-10-16 07:35:00|71285.9|71279.9|71281.1|71275.1|71285.9|71279.9|71275.4|71266.6|268
1760600400000|2025-10-16 07:40:00|71281.7|71275.7|71272.9|71266.9|71282.5|71276.5|71271.9|71264.8|294
1760600700000|2025-10-16 07:45:00|71273|71267|71275.2|71269.2|71279.1|71273.1|71270.3|71264.3|375
1760601000000|2025-10-16 07:50:00|71275.3|71269.3|71281.5|71275.5|71284|71278|71274.8|71268.8|373
1760601300000|2025-10-16 07:55:00|71281.7|71275.7|71283.5|71277.5|71289.9|71283.9|71279.2|71273.2|524
1760601600000|2025-10-16 08:00:00|71283.8|71277.8|71281|71275|71290.1|71284.1|71279.4|71273.4|436
1760601900000|2025-10-16 08:05:00|71280.9|71274.9|71282.2|71276.2|71284.1|71278.1|71279.5|71273.5|307
1760602200000|2025-10-16 08:10:00|71282.3|71276.3|71283|71277|71284.1|71278.1|71280.5|71274.5|270
1760602500000|2025-10-16 08:15:00|71282.9|71276.9|71279.5|71273.5|71283.5|71277.5|71276.2|71270.2|350
1760602800000|2025-10-16 08:20:00|71279.6|71273.6|71273.3|71267.3|71279.6|71273.6|71271.7|71265.7|275
1760603100000|2025-10-16 08:25:00|71273.2|71267.2|71284|71278|71284|71278|71272.5|71266.5|333
1760603400000|2025-10-16 08:30:00|71283.9|71277.9|71273.9|71261.9|71283.9|71277.9|71271.2|71261.9|320
1760603700000|2025-10-16 08:35:00|71270.9|71264.9|71272|71266|71273.4|71267.4|71266.5|71260.5|190
1760604000000|2025-10-16 08:40:00|71272.1|71266.1|71267.6|71261.6|71273.8|71267.8|71266.6|71260.6|199
1760604300000|2025-10-16 08:45:00|71267.7|71261.7|71270|71264|71272.3|71266.3|71266.5|71260.5|196
1760604600000|2025-10-16 08:50:00|71269.5|71263.5|71270.6|71264.6|71274|71268|71267.7|71261.7|194
1760604900000|2025-10-16 08:55:00|71270.5|71264.5|71271.8|71265.8|71274.3|71268.3|71269|71263|114
1760605200000|2025-10-16 09:00:00|71271.9|71265.9|71275.7|71269.7|71276|71270|71271.6|71265.6|181
1760605500000|2025-10-16 09:05:00|71275.2|71269.2|71273.4|71267.4|71275.2|71269.2|71271.6|71265.6|138
1760605800000|2025-10-16 09:10:00|71273.3|71267.3|71282|71276|71282.6|71276.6|71273.3|71267.3|165
1760606100000|2025-10-16 09:15:00|71282.1|71276.1|71290.7|71284.7|71294.9|71286|71282|71276|297
1760606400000|2025-10-16 09:20:00|71289.9|71283.9|71289.7|71283.7|71292.9|71286.9|71286.6|71280.6|207
1760606700000|2025-10-16 09:25:00|71289.8|71283.8|71290.1|71284.1|71294.6|71288.6|71287|71281|195
1760607000000|2025-10-16 09:30:00|71290|71284|71288.3|71282.3|71294.6|71287.7|71287.8|71281.8|240
1760607300000|2025-10-16 09:35:00|71288.4|71282.4|71289.1|71283.1|71289.7|71283.7|71287.6|71281.6|141
1760607600000|2025-10-16 09:40:00|71289|71283|71287|71281|71290|71284|71281.9|71275.9|275
1760607900000|2025-10-16 09:45:00|71287.2|71281.2|71285.1|71279.1|71287.2|71281.2|71283.7|71277.7|181
1760608200000|2025-10-16 09:50:00|71285.2|71279.2|71280|71274|71285.2|71279.2|71279.6|71273.6|141
1760608500000|2025-10-16 09:55:00|71279.6|71273.6|71284.5|71278.5|71285.4|71279.4|71279.5|71273.5|164
1760608800000|2025-10-16 10:00:00|71284.6|71278.6|71291.5|71285.5|71292.4|71286.4|71284.3|71278.3|252
1760609100000|2025-10-16 10:05:00|71291.3|71285.3|71298.6|71292.6|71302.5|71296.5|71291|71285|186
1760609400000|2025-10-16 10:10:00|71298.5|71292.5|71303.6|71297.6|71304.6|71298.6|71297.4|71291.4|148
1760609700000|2025-10-16 10:15:00|71303.7|71297.7|71292.9|71286.9|71303.8|71297.8|71292.6|71286.6|167
1760610000000|2025-10-16 10:20:00|71293.1|71287.1|71287.3|71281.3|71293.6|71287.6|71287.3|71281.3|159
1760610300000|2025-10-16 10:25:00|71287.2|71281.2|71287.8|71281.8|71288.3|71282.3|71285.5|71279.5|90
1760610600000|2025-10-16 10:30:00|71287.7|71281.7|71286.7|71280.7|71290.2|71284.2|71284.4|71278.4|115
1760610900000|2025-10-16 10:35:00|71286.6|71280.6|71278.7|71272.7|71287.4|71281.4|71276.8|71270.8|155
1760611200000|2025-10-16 10:40:00|71278.6|71272.6|71280.2|71274.2|71283.9|71277.9|71277.7|71271.7|102
1760611500000|2025-10-16 10:45:00|71280.3|71274.3|71282.1|71276.1|71287.4|71277.1|71278.9|71270.2|154
1760611800000|2025-10-16 10:50:00|71282.4|71276.4|71281.6|71275.6|71287.1|71277.1|71279.1|71270.5|192
1760612100000|2025-10-16 10:55:00|71281.5|71275.5|71277.9|71271.9|71283.3|71275.6|71277.6|71269.9|130
1760612400000|2025-10-16 11:00:00|71277.8|71271.8|71278.1|71272.1|71282|71272.8|71277.2|71268.7|194
1760612700000|2025-10-16 11:05:00|71278|71272|71285.2|71273.2|71285.8|71277.1|71277.9|71270.6|181
1760613000000|2025-10-16 11:10:00|71285.1|71273.1|71290.8|71278.8|71291.9|71282.7|71284.9|71272.9|176
1760613300000|2025-10-16 11:15:00|71291.2|71279.2|71295.9|71283.9|71299|71288.2|71288.2|71278.8|237
1760613600000|2025-10-16 11:20:00|71296.1|71284.1|71288.2|71282.2|71297|71286.6|71288|71279.4|235
1760613900000|2025-10-16 11:25:00|71288.3|71282.3|71290.7|71284.7|71291.9|71285.9|71285|71278.4|270
1760614200000|2025-10-16 11:30:00|71290.4|71284.4|71287.7|71281.7|71291.9|71285.4|71285.3|71279.3|198
1760614500000|2025-10-16 11:35:00|71287.6|71281.6|71285.4|71279.4|71291.7|71282.5|71285.2|71278|125
1760614800000|2025-10-16 11:40:00|71285.5|71279.5|71279.1|71273.1|71285.8|71279.8|71278.5|71272.5|123
1760615100000|2025-10-16 11:45:00|71279|71273|71284.6|71278.6|71284.6|71278.6|71273.2|71267.2|178
1760615400000|2025-10-16 11:50:00|71284.1|71278.1|71281.5|71275.5|71284.2|71278.2|71277.2|71271.2|192
1760615700000|2025-10-16 11:55:00|71280.9|71274.9|71280.1|71274.1|71282.5|71276.5|71278.1|71272.1|181
1760616000000|2025-10-16 12:00:00|71280.3|71274.3|71280.9|71274.9|71282.8|71276.8|71277|71271|295
1760616300000|2025-10-16 12:05:00|71280.6|71274.6|71296.8|71284.8|71296.9|71284.9|71279.6|71272.1|282
1760616600000|2025-10-16 12:10:00|71296.7|71284.7|71288.4|71276.4|71296.8|71284.8|71285.4|71274.9|272
1760616900000|2025-10-16 12:15:00|71288.6|71276.6|71285.4|71279.4|71290.7|71281.7|71283.3|71276.4|210
1760617200000|2025-10-16 12:20:00|71285.3|71279.3|71284.4|71278.4|71286.5|71280.2|71280.2|71272.9|248
1760617500000|2025-10-16 12:25:00|71284.5|71278.5|71302.1|71271.1|71302.1|71280.4|71283.5|71271.1|197
1760617800000|2025-10-16 12:30:00|71302.6|71271|71283.4|71277.4|71309.1|71278.2|71280.3|71265.1|330
1760618100000|2025-10-16 12:35:00|71283.5|71277.5|71287|71281|71290.1|71283.6|71279.2|71273.2|298
1760618400000|2025-10-16 12:40:00|71286.9|71280.9|71293.1|71287.1|71293.7|71287.7|71285.6|71278.9|339
1760618700000|2025-10-16 12:45:00|71293.3|71287.3|71292.8|71286.8|71296.1|71290.1|71289.5|71283.5|268
1760619000000|2025-10-16 12:50:00|71292|71286|71282.8|71276.8|71292|71286|71281.3|71273.7|286
1760619300000|2025-10-16 12:55:00|71282.7|71276.7|71284.3|71278.3|71284.9|71278.7|71280|71270.7|332
1760619600000|2025-10-16 13:00:00|71284.6|71278.6|71299.8|71293.8|71304|71298|71284.4|71278.4|515
1760619900000|2025-10-16 13:05:00|71298.9|71292.9|71297.3|71291.3|71304.6|71298.3|71295.6|71289.6|429
1760620200000|2025-10-16 13:10:00|71297.2|71291.2|71291.8|71285.8|71297.6|71291.2|71289.7|71283.7|383
1760620500000|2025-10-16 13:15:00|71291.7|71285.7|71288|71282|71292.1|71286.1|71280.9|71274.9|350
1760620800000|2025-10-16 13:20:00|71287.7|71281.7|71285.7|71279.7|71289.8|71283.8|71282.5|71276.5|387
1760621100000|2025-10-16 13:25:00|71285.8|71279.8|71293.9|71287.9|71296.2|71288|71284.4|71277.9|416
1760621400000|2025-10-16 13:30:00|71293.7|71287.7|71301.5|71295.5|71304.4|71298.4|71293.7|71285.7|477
1760621700000|2025-10-16 13:35:00|71301.4|71295.4|71292.1|71286.1|71301.7|71295.7|71291|71285|372
1760622000000|2025-10-16 13:40:00|71292.2|71286.2|71284|71278|71292.6|71286.6|71283.8|71277.8|354
1760622300000|2025-10-16 13:45:00|71283.9|71277.9|71285.4|71279.4|71288|71280.9|71278.7|71272.7|428
1760622600000|2025-10-16 13:50:00|71285.6|71279.6|71283.1|71277.1|71290.3|71284.3|71283|71277|295
1760622900000|2025-10-16 13:55:00|71283|71277|71288.6|71282.6|71290.2|71284.2|71283|71277|288
1760623200000|2025-10-16 14:00:00|71288.5|71282.5|71286.1|71280.1|71290.7|71284.7|71281.2|71275.2|386
1760623500000|2025-10-16 14:05:00|71286|71280|71286.8|71280.8|71288.2|71282.2|71283.2|71277.2|395
1760623800000|2025-10-16 14:10:00|71286.9|71280.9|71282.1|71276.1|71287.6|71281.6|71280.8|71274.8|375
1760624100000|2025-10-16 14:15:00|71282.3|71276.3|71277.9|71271.9|71282.9|71276.4|71275.5|71269|343
1760624400000|2025-10-16 14:20:00|71278|71272|71272.9|71266.9|71280|71272.4|71268.5|71262.5|322
1760624700000|2025-10-16 14:25:00|71272.7|71266.7|71270.1|71264.1|71275.2|71269.2|71269.8|71263.8|276
1760625000000|2025-10-16 14:30:00|71269.9|71263.9|71267.1|71261.1|71271.1|71265.1|71264.3|71258.3|237
1760625300000|2025-10-16 14:35:00|71267.2|71261.2|71266.5|71260.5|71272.9|71263.8|71263.8|71257.8|303
1760625600000|2025-10-16 14:40:00|71266.4|71260.4|71265.6|71259.6|71266.7|71260.6|71260.5|71254|313
1760625900000|2025-10-16 14:45:00|71265.5|71259.5|71270.7|71258.7|71270.7|71261.4|71261.9|71255.9|248
1760626200000|2025-10-16 14:50:00|71270.5|71258.5|71262.3|71256.3|71270.6|71262.1|71261.9|71255.9|280
1760626500000|2025-10-16 14:55:00|71262.4|71256.4|71257.7|71251.7|71262.9|71256.9|71254.5|71248.5|276
1760626800000|2025-10-16 15:00:00|71257.6|71251.6|71262.3|71256.3|71264.1|71256.9|71255.8|71249.8|279
1760627100000|2025-10-16 15:05:00|71262.2|71256.2|71258.7|71252.7|71263.1|71257.1|71257.1|71251.1|230
1760627400000|2025-10-16 15:10:00|71258.4|71252.4|71261|71255|71261|71255|71255.9|71249.9|219
1760627700000|2025-10-16 15:15:00|71260.8|71254.8|71263.8|71257.8|71264.2|71258.2|71260.7|71254.7|154
1760628000000|2025-10-16 15:20:00|71264.1|71258.1|71267.5|71261.5|71268.9|71262.9|71264.1|71258.1|210
1760628300000|2025-10-16 15:25:00|71267.6|71261.6|71268.6|71262.6|71271.4|71265.4|71266.6|71260.6|203
1760628600000|2025-10-16 15:30:00|71268.7|71262.7|71269.5|71263.5|71272.9|71266.9|71267.9|71261.9|283
1760628900000|2025-10-16 15:35:00|71269.9|71263.9|71274.5|71268.5|71277.3|71271.3|71269.9|71263.9|324
1760629200000|2025-10-16 15:40:00|71274.6|71268.6|71277|71271|71281.9|71275.9|71274|71268|313
1760629500000|2025-10-16 15:45:00|71276.9|71270.9|71275.4|71269.4|71279|71271.8|71272.2|71266|332
1760629800000|2025-10-16 15:50:00|71275.3|71269.3|71284.6|71278.6|71285.8|71279.8|71274.9|71268.9|406
1760630100000|2025-10-16 15:55:00|71284.1|71278.1|71281.3|71275.3|71286.5|71280.5|71281|71275|338
1760630400000|2025-10-16 16:00:00|71281.1|71275.1|71277.2|71271.2|71283.4|71277.4|71274.5|71268.5|291
1760630700000|2025-10-16 16:05:00|71277|71271|71275.8|71269.8|71278.9|71272.9|71274.1|71268.1|246
1760631000000|2025-10-16 16:10:00|71275.5|71269.5|71272.3|71266.3|71277.2|71271.2|71271.8|71265.8|175
1760631300000|2025-10-16 16:15:00|71272.4|71266.4|71272.3|71266.3|71272.6|71266.6|71268.3|71262.3|209
1760631600000|2025-10-16 16:20:00|71272.4|71266.4|71275|71269|71279.1|71273.1|71272.4|71266.4|211
1760631900000|2025-10-16 16:25:00|71275.1|71269.1|71276.9|71270.9|71279.1|71273.1|71274.7|71268.7|246
1760632200000|2025-10-16 16:30:00|71276.8|71270.8|71281.1|71275.1|71282.6|71276.6|71275.8|71269.8|510
1760632500000|2025-10-16 16:35:00|71281|71275|71278.8|71272.8|71281.9|71275.9|71276.8|71270.8|436
1760632800000|2025-10-16 16:40:00|71279.1|71273.1|71281.9|71275.9|71283.4|71277.4|71277.3|71271.3|514
1760633100000|2025-10-16 16:45:00|71281.8|71275.8|71270.6|71264.6|71283.8|71277.8|71270.4|71262.5|446
1760633400000|2025-10-16 16:50:00|71270.7|71264.7|71266.7|71260.7|71273.5|71265.6|71265.7|71259.7|320
1760633700000|2025-10-16 16:55:00|71266.4|71260.4|71265.7|71259.7|71267.8|71261.8|71262|71253.5|311
1760634000000|2025-10-16 17:00:00|71266.3|71260.3|71270|71258|71270.9|71261.8|71263.7|71255.6|455
1760634300000|2025-10-16 17:05:00|71269.9|71257.9|71257.6|71245.6|71270.6|71258.6|71253.5|71243.8|390
1760634600000|2025-10-16 17:10:00|71257.8|71245.8|71249.5|71243.5|71258.1|71249.3|71248.6|71240.3|397
1760634900000|2025-10-16 17:15:00|71249.7|71243.7|71248.2|71242.2|71252.7|71243.8|71245.7|71237.7|375
1760635200000|2025-10-16 17:20:00|71248.5|71242.5|71245.6|71239.6|71249.9|71242.5|71245.3|71237.3|300
1760635500000|2025-10-16 17:25:00|71245.5|71239.5|71244.7|71238.7|71248.6|71240.6|71243.2|71234.4|334
1760635800000|2025-10-16 17:30:00|71245.6|71239.6|71247.2|71241.2|71250|71241.2|71244.4|71235.2|323
1760636100000|2025-10-16 17:35:00|71247|71241|71246.6|71240.6|71250.2|71242.9|71245.3|71236.3|258
1760636400000|2025-10-16 17:40:00|71246.7|71240.7|71249.1|71237.1|71250.8|71241.7|71245.7|71237|206
1760636700000|2025-10-16 17:45:00|71249|71237|71245.2|71239.2|71251.7|71243.3|71244.4|71235.5|279
1760637000000|2025-10-16 17:50:00|71245.4|71239.4|71245.6|71239.6|71248.9|71241.1|71244.3|71235.5|210
1760637300000|2025-10-16 17:55:00|71245.5|71239.5|71244.6|71238.6|71249.4|71241.5|71244.4|71235.7|309
1760637600000|2025-10-16 18:00:00|71244.4|71238.4|71245.4|71239.4|71249.5|71243.5|71244.2|71238.2|307
1760637900000|2025-10-16 18:05:00|71245.3|71239.3|71247.1|71241.1|71249.3|71243.3|71244.4|71238.4|264
1760638200000|2025-10-16 18:10:00|71246.9|71240.9|71248.8|71242.8|71249.6|71243.6|71246.8|71240.8|337
1760638500000|2025-10-16 18:15:00|71249|71243|71258|71252|71263|71254.1|71249|71243|515
1760638800000|2025-10-16 18:20:00|71258.1|71252.1|71259.6|71253.6|71263.5|71254.5|71255.3|71249.1|376
1760639100000|2025-10-16 18:25:00|71259.8|71253.8|71260.4|71254.4|71265.7|71257|71259.2|71252.7|391
1760639400000|2025-10-16 18:30:00|71260.3|71254.3|71258.9|71252.9|71261.6|71255.6|71257.6|71251.6|316
1760639700000|2025-10-16 18:35:00|71258.3|71252.3|71251.2|71245.2|71258.4|71252.4|71250.3|71244.3|275
1760640000000|2025-10-16 18:40:00|71250.9|71244.9|71248.8|71242.8|71251.8|71245.8|71248.2|71242.2|268
1760640300000|2025-10-16 18:45:00|71249|71243|71249.9|71243.9|71250.2|71244.2|71248.1|71242.1|271
1760640600000|2025-10-16 18:50:00|71250|71244|71246.6|71240.6|71250.4|71244.4|71246.6|71240.6|253
1760640900000|2025-10-16 18:55:00|71246.5|71240.5|71246.1|71240.1|71246.9|71240.9|71243.7|71237.7|172
1760641200000|2025-10-16 19:00:00|71245.6|71239.6|71245.8|71239.8|71248.1|71242.1|71244.6|71238.6|238
1760641500000|2025-10-16 19:05:00|71245.9|71239.9|71246.5|71240.5|71248.7|71242.7|71245.9|71239.9|173
1760641800000|2025-10-16 19:10:00|71246.3|71240.3|71247.3|71241.3|71247.5|71241.5|71244.4|71238.4|195
1760642100000|2025-10-16 19:15:00|71247|71241|71247|71241|71248.4|71242.4|71246.4|71240.4|118
1760642400000|2025-10-16 19:20:00|71246.9|71240.9|71244.4|71238.4|71247|71241|71243.9|71237.9|128
1760642700000|2025-10-16 19:25:00|71244.3|71238.3|71244.9|71238.9|71244.9|71238.9|71243.3|71237.3|107
1760643000000|2025-10-16 19:30:00|71244.7|71238.7|71244.9|71238.9|71246.9|71240.9|71244.6|71238.6|156
1760643300000|2025-10-16 19:35:00|71244.8|71238.8|71245.6|71239.6|71246.4|71240.4|71243.2|71237.2|170
1760643600000|2025-10-16 19:40:00|71244.5|71238.5|71244.4|71238.4|71244.9|71238.9|71244|71238|96
1760643900000|2025-10-16 19:45:00|71244.5|71238.5|71246.5|71240.5|71247.4|71241.4|71244|71238|178
1760644200000|2025-10-16 19:50:00|71246.6|71240.6|71244.1|71238.1|71247.7|71241.7|71243.4|71237.4|183
1760644500000|2025-10-16 19:55:00|71244|71238|71244.1|71238.1|71248|71239.3|71242.7|71235.2|170
1760644800000|2025-10-16 20:00:00|71244|71238|71244.1|71238.1|71248.4|71238.9|71242.9|71234.7|113
1760645100000|2025-10-16 20:05:00|71244.6|71238.6|71243.6|71237.6|71248|71238.9|71242.9|71234.6|109
1760645400000|2025-10-16 20:10:00|71243.7|71237.7|71247.1|71235.1|71247.4|71238.2|71242.7|71234|72
1760645700000|2025-10-16 20:15:00|71246.8|71234.8|71247.2|71235.2|71247.2|71238.3|71243.8|71234.8|47
1760646000000|2025-10-16 20:20:00|71247.1|71235.1|71247.6|71235.6|71247.6|71239|71243.9|71235|53
1760646300000|2025-10-16 20:25:00|71247.7|71235.7|71244.7|71238.7|71247.7|71238.7|71244|71235.6|60
1760646600000|2025-10-16 20:30:00|71244.4|71238.4|71244.5|71238.5|71245.3|71239.3|71244|71238|87
1760646900000|2025-10-16 20:35:00|71244.4|71238.4|71246.3|71240.3|71246.3|71240.3|71244.2|71238.2|51
1760647200000|2025-10-16 20:40:00|71246.2|71240.2|71241.5|71235.5|71248.7|71241.1|71241.5|71232.7|64
1760647500000|2025-10-16 20:45:00|71241.3|71235.3|71247.1|71235.1|71247.2|71235.4|71241.1|71232.6|72
1760647800000|2025-10-16 20:50:00|71247.2|71235.2|71249.6|71237.6|71254|71242|71246.8|71234.8|65
1760648100000|2025-10-16 20:55:00|71249.4|71237.4|71280.1|71212.5|71280.7|71241.7|71248.7|71212.5|59
1760648400000|2025-10-16 21:00:00|71282.2|71212.2|71283.9|71228.7|71286.3|71228.7|71282.2|71212.2|5
1760648700000|2025-10-16 21:05:00|71284.1|71228.9|71289.7|71223.5|71289.7|71228.9|71284.1|71223.5|31
1760649000000|2025-10-16 21:10:00|71289.8|71223.3|71290.1|71228.9|71290.6|71228.9|71284.1|71222.9|113
1760649300000|2025-10-16 21:15:00|71284.1|71224.7|71289.6|71228.9|71290.8|71228.9|71284.1|71223.5|97
1760649600000|2025-10-16 21:20:00|71289.8|71224.1|71284.1|71226.8|71290|71228.9|71284.1|71223.6|94
1760649900000|2025-10-16 21:25:00|71288|71225.1|71289|71224.2|71290.3|71228.9|71284.1|71222.9|457
1760650200000|2025-10-16 21:30:00|71288.8|71224.4|71277.5|71234.8|71288.9|71234.8|71277.5|71224.4|153
1760650500000|2025-10-16 21:35:00|71277.4|71234.9|71275.7|71236.4|71277.6|71236.5|71275.7|71234.5|97
1760650800000|2025-10-16 21:40:00|71275.6|71236.5|71276.7|71235.6|71277.6|71236.9|71275.3|71234.9|36
1760651100000|2025-10-16 21:45:00|71275.6|71236.2|71277.2|71234.4|71277.2|71236.4|71275.6|71234.4|35
1760651400000|2025-10-16 21:50:00|71276.9|71235|71277.4|71234.7|71278.3|71235.5|71276.5|71233.6|44
1760651700000|2025-10-16 21:55:00|71277.3|71235.3|71277.9|71233.1|71280|71236.7|71276.6|71232.7|44
1760652000000|2025-10-16 22:00:00|71279.9|71231.2|71303|71218|71307.4|71234|71278.9|71217.1|229
1760652300000|2025-10-16 22:05:00|71298.4|71217.9|71288.9|71233|71302.5|71234.3|71285.9|71217.3|138
1760652600000|2025-10-16 22:10:00|71290.3|71233.4|71278.4|71226.8|71298.5|71236.2|71276.8|71218.8|210
1760652900000|2025-10-16 22:15:00|71278.2|71226.9|71280|71221.6|71281.9|71229.6|71275.8|71221.5|116
1760653200000|2025-10-16 22:20:00|71281.5|71223.9|71252.1|71240.1|71281.5|71240.2|71252|71222.1|166
1760653500000|2025-10-16 22:25:00|71264.5|71227.7|71264.2|71228|71274.9|71240.2|71251.9|71215.1|102
1760653800000|2025-10-16 22:30:00|71264|71228.1|71263|71229.5|71265.6|71240.3|71252|71226.9|85
1760654100000|2025-10-16 22:35:00|71262.7|71230|71264.3|71228.2|71264.8|71240.4|71252.1|71227.8|103
1760654400000|2025-10-16 22:40:00|71264.2|71231.3|71252.3|71240.3|71273.8|71252.6|71251.8|71228.2|150
1760654700000|2025-10-16 22:45:00|71252.4|71240.4|71248.6|71236.6|71252.6|71240.6|71248.4|71236.4|107
1760655000000|2025-10-16 22:50:00|71248.7|71236.7|71243.9|71231.9|71254.1|71236.7|71242.1|71219.6|88
1760655300000|2025-10-16 22:55:00|71243.7|71231.7|71253.8|71222.9|71254.2|71233.1|71243.7|71222|72
1760655600000|2025-10-16 23:00:00|71244.7|71222.8|71244.4|71232.4|71253.9|71233.2|71243.5|71222.8|53
1760655900000|2025-10-16 23:05:00|71244.3|71232.3|71237.3|71225.3|71244.4|71232.4|71237.2|71225.2|90
1760656200000|2025-10-16 23:10:00|71237.1|71225.1|71247|71235|71249.7|71237.7|71236|71224|75
1760656500000|2025-10-16 23:15:00|71247.1|71235.1|71245.3|71233.3|71247.9|71235.9|71238.7|71226.7|66
1760656800000|2025-10-16 23:20:00|71244.7|71232.7|71246.2|71234.2|71247.1|71235.1|71244.5|71232.5|38
1760657100000|2025-10-16 23:25:00|71245.7|71233.7|71244.2|71232.2|71246.5|71234.5|71243.6|71231.6|65
1760657400000|2025-10-16 23:30:00|71244.5|71232.5|71240|71228|71246.2|71234.2|71238.6|71226.6|106
1760657700000|2025-10-16 23:35:00|71239.9|71227.9|71243.3|71231.3|71244.7|71232.7|71239.9|71227.9|136
1760658000000|2025-10-16 23:40:00|71242.8|71230.8|71238.7|71226.7|71242.8|71230.8|71237.8|71225.8|145
1760658300000|2025-10-16 23:45:00|71238.3|71226.3|71237.4|71225.4|71239.2|71227.2|71234.6|71222.6|122
1760658600000|2025-10-16 23:50:00|71237.3|71225.3|71234.8|71222.8|71237.6|71225.6|71233.8|71221.8|153
1760658900000|2025-10-16 23:55:00|71234.7|71222.7|71231.7|71219.7|71234.7|71222.7|71229.9|71217.9|149
1760659200000|2025-10-17 00:00:00|71231.6|71219.6|71234.1|71222.1|71237.7|71225.7|71228.4|71216.4|400
1760659500000|2025-10-17 00:05:00|71234.2|71222.2|71230.1|71218.1|71234.3|71222.3|71229.9|71217.9|272
1760659800000|2025-10-17 00:10:00|71229.9|71217.9|71219.6|71207.6|71232.1|71220.1|71217.4|71205.4|273
1760660100000|2025-10-17 00:15:00|71219.7|71207.7|71213.4|71201.4|71221.3|71209.3|71212.3|71200.3|288
1760660400000|2025-10-17 00:20:00|71213.3|71201.3|71213.9|71201.9|71216.4|71204.4|71210.5|71198.5|204
1760660700000|2025-10-17 00:25:00|71214|71202|71212.2|71200.2|71216.6|71204.6|71208.9|71196.9|227
1760661000000|2025-10-17 00:30:00|71212.1|71200.1|71207.5|71195.5|71216.6|71204.6|71206.6|71194.6|222
1760661300000|2025-10-17 00:35:00|71207.6|71195.6|71198.7|71186.7|71208.7|71196.8|71195.6|71186.1|222
1760661600000|2025-10-17 00:40:00|71198.6|71186.6|71198|71186|71201.8|71189.8|71197.5|71185.5|191
1760661900000|2025-10-17 00:45:00|71198.1|71186.1|71183.7|71171.7|71198.2|71186.2|71179.5|71170.5|215
1760662200000|2025-10-17 00:50:00|71183.9|71171.9|71179.3|71173.3|71183.9|71175.2|71173.8|71165.3|250
1760662500000|2025-10-17 00:55:00|71179.2|71173.2|71189.3|71183.3|71191.1|71185.1|71173.7|71167.3|365
1760662800000|2025-10-17 01:00:00|71189.4|71183.4|71181.7|71175.7|71189.6|71183.6|71171.9|71165.9|447
1760663100000|2025-10-17 01:05:00|71181.8|71175.8|71173.7|71167.7|71188.2|71181.5|71171.3|71165.3|386
1760663400000|2025-10-17 01:10:00|71173.8|71167.8|71184.3|71172.3|71185.5|71178.8|71171.3|71165.3|225
1760663700000|2025-10-17 01:15:00|71184.5|71172.5|71203.1|71197.1|71209.2|71198.9|71180.3|71168.3|526
1760664000000|2025-10-17 01:20:00|71203.2|71197.2|71207.9|71201.9|71210.4|71201.9|71191.4|71183.1|456
1760664300000|2025-10-17 01:25:00|71208|71202|71197.9|71185.9|71212|71206|71194|71185.2|389
1760664600000|2025-10-17 01:30:00|71198|71186|71211.3|71205.3|71224.7|71215.4|71187.6|71177.5|591
1760664900000|2025-10-17 01:35:00|71211.4|71205.4|71210.1|71204.1|71219.2|71213.2|71202.9|71196.9|477
1760665200000|2025-10-17 01:40:00|71210|71204|71221.7|71215.7|71221.8|71215.8|71208.3|71202.3|480
1760665500000|2025-10-17 01:45:00|71221.9|71215.9|71224.6|71218.6|71232|71226|71217.5|71211.5|543
1760665800000|2025-10-17 01:50:00|71224.7|71218.7|71240.7|71234.7|71242.5|71236.5|71224.6|71218.6|505
1760666100000|2025-10-17 01:55:00|71240.5|71234.5|71242.3|71236.3|71244.5|71238.5|71232|71226|456
1760666400000|2025-10-17 02:00:00|71242.5|71236.5|71256.3|71250.3|71261.5|71252.2|71242.5|71236.5|481
1760666700000|2025-10-17 02:05:00|71255.7|71249.7|71254.5|71248.5|71265.9|71259.9|71250.2|71244.2|473
1760667000000|2025-10-17 02:10:00|71254.6|71248.6|71252.4|71246.4|71257.2|71251.2|71248.7|71242.7|404
1760667300000|2025-10-17 02:15:00|71252.3|71246.3|71267.4|71261.4|71273.2|71267.2|71252.3|71246.3|377
1760667600000|2025-10-17 02:20:00|71267.5|71261.5|71280|71274|71280.8|71274.8|71262.9|71256.9|241
1760667900000|2025-10-17 02:25:00|71279.9|71273.9|71269.8|71263.8|71279.9|71273.9|71267.6|71261.6|382
1760668200000|2025-10-17 02:30:00|71270.1|71264.1|71269.7|71263.7|71273|71267|71264.4|71258.4|278
1760668500000|2025-10-17 02:35:00|71269.6|71263.6|71263.2|71257.2|71269.6|71263.6|71262.1|71256.1|249
1760668800000|2025-10-17 02:40:00|71263|71257|71261.7|71255.7|71265.2|71257.3|71258.5|71249.2|331
1760669100000|2025-10-17 02:45:00|71261.8|71255.8|71268.2|71262.2|71269.9|71263.9|71258.1|71252.1|291
1760669400000|2025-10-17 02:50:00|71268.4|71262.4|71268.3|71262.3|71269.6|71263.6|71263.8|71256.8|241
1760669700000|2025-10-17 02:55:00|71268.2|71262.2|71264.1|71258.1|71269.8|71263.8|71263.7|71257.7|213
1760670000000|2025-10-17 03:00:00|71264|71258|71264.5|71258.5|71269.6|71263.6|71263.2|71257.2|166
1760670300000|2025-10-17 03:05:00|71264.9|71258.9|71263.8|71257.8|71266.8|71260.8|71261.8|71255.8|198
1760670600000|2025-10-17 03:10:00|71264.1|71258.1|71264.6|71258.6|71267|71261|71263|71257|187
1760670900000|2025-10-17 03:15:00|71264.5|71258.5|71259.1|71253.1|71264.9|71258.9|71258.1|71252.1|227
1760671200000|2025-10-17 03:20:00|71259.4|71253.4|71259.6|71253.6|71262.8|71256.8|71258.5|71252.5|167
1760671500000|2025-10-17 03:25:00|71259.8|71253.8|71263.7|71257.7|71263.7|71257.7|71259.4|71253.4|143
1760671800000|2025-10-17 03:30:00|71263.8|71257.8|71267|71261|71269.9|71263.9|71263.4|71257.4|145
1760672100000|2025-10-17 03:35:00|71266.8|71260.8|71265.9|71259.9|71269.2|71263.2|71262.4|71256.4|141
1760672400000|2025-10-17 03:40:00|71266|71260|71258.6|71252.6|71267.3|71261.3|71258.2|71250.7|168
1760672700000|2025-10-17 03:45:00|71258.4|71252.4|71256.8|71250.8|71258.9|71252.9|71254.6|71248.6|100
1760673000000|2025-10-17 03:50:00|71259.8|71247.8|71258.5|71252.5|71260.4|71253.1|71256.4|71247.5|138
1760673300000|2025-10-17 03:55:00|71258.7|71252.7|71261.3|71255.3|71263|71257|71256.9|71250.9|180
1760673600000|2025-10-17 04:00:00|71261.2|71255.2|71260.6|71254.6|71262.5|71256.5|71258.4|71252.4|182
1760673900000|2025-10-17 04:05:00|71260.7|71254.7|71259.1|71253.1|71262.6|71256.6|71257.7|71251.7|146
1760674200000|2025-10-17 04:10:00|71259|71253|71256.6|71250.6|71259.1|71253.1|71254|71248|114
1760674500000|2025-10-17 04:15:00|71256.5|71250.5|71255.1|71249.1|71257|71251|71255|71249|77
1760674800000|2025-10-17 04:20:00|71255.2|71249.2|71258.1|71252.1|71259.3|71253.3|71255.1|71249.1|138
1760675100000|2025-10-17 04:25:00|71257.9|71251.9|71257|71251|71258.2|71252.2|71256.2|71250.2|142
1760675400000|2025-10-17 04:30:00|71256.7|71250.7|71254.8|71248.8|71258.1|71252.1|71254.4|71248.4|131
1760675700000|2025-10-17 04:35:00|71255|71249|71251.1|71245.1|71258.5|71249.3|71248.7|71242.7|88
1760676000000|2025-10-17 04:40:00|71251.3|71245.3|71251.3|71245.3|71252.8|71246.8|71250.7|71244.7|113
1760676300000|2025-10-17 04:45:00|71251.2|71245.2|71247.6|71241.6|71251.2|71245.2|71247.3|71241.3|88
1760676600000|2025-10-17 04:50:00|71247.4|71241.4|71246.5|71240.5|71250.1|71241.9|71245.4|71237.3|94
1760676900000|2025-10-17 04:55:00|71246.4|71240.4|71246.9|71240.9|71247.2|71241.2|71243.6|71237.6|116
1760677200000|2025-10-17 05:00:00|71247|71241|71244.4|71238.4|71251|71245|71243.8|71237.8|265
1760677500000|2025-10-17 05:05:00|71244.3|71238.3|71245.2|71239.2|71252.1|71246.1|71243.8|71237.8|255
1760677800000|2025-10-17 05:10:00|71245.3|71239.3|71247.3|71241.3|71249.8|71243.8|71245.1|71239.1|186
1760678100000|2025-10-17 05:15:00|71247.2|71241.2|71248.9|71242.9|71252.8|71246.8|71244.3|71238.3|249
1760678400000|2025-10-17 05:20:00|71249|71243|71249.3|71243.3|71251.1|71245.1|71248.2|71242.2|226
1760678700000|2025-10-17 05:25:00|71249.4|71243.4|71246.9|71240.9|71251.7|71245.7|71246.4|71240.4|148
1760679000000|2025-10-17 05:30:00|71247.5|71241.5|71241.4|71235.4|71248.7|71241.5|71240.1|71234.1|194
1760679300000|2025-10-17 05:35:00|71241.3|71235.3|71240.4|71234.4|71241.8|71235.8|71238|71232|157
1760679600000|2025-10-17 05:40:00|71240.1|71234.1|71238.3|71232.3|71241.3|71235.3|71234.3|71228.3|150
1760679900000|2025-10-17 05:45:00|71238.2|71232.2|71236.6|71230.6|71241|71234.5|71235.7|71229|188
1760680200000|2025-10-17 05:50:00|71236.5|71230.5|71233.2|71227.2|71237|71230.5|71223.1|71217.1|244
1760680500000|2025-10-17 05:55:00|71233.9|71227.9|71239.5|71233.5|71240.8|71234.8|71232.8|71226.8|372
1760680800000|2025-10-17 06:00:00|71239.8|71233.8|71233.8|71227.8|71240.5|71233.8|71230.3|71222.5|372
1760681100000|2025-10-17 06:05:00|71233.7|71227.7|71229.8|71223.8|71236.8|71228.8|71227.4|71218.4|489
1760681400000|2025-10-17 06:10:00|71229.9|71223.9|71238.4|71226.4|71239.9|71231.7|71229.8|71221.1|386
1760681700000|2025-10-17 06:15:00|71238.1|71226.1|71230.9|71224.9|71239.8|71233.5|71230.1|71224.1|322
1760682000000|2025-10-17 06:20:00|71230.8|71224.8|71240.9|71234.9|71241.5|71235.5|71230.3|71224.3|292
1760682300000|2025-10-17 06:25:00|71240.6|71234.6|71239.2|71233.2|71243.7|71235.6|71233.9|71224.6|353
1760682600000|2025-10-17 06:30:00|71239|71233|71245.8|71239.8|71247.9|71241.4|71238.6|71232.6|448
1760682900000|2025-10-17 06:35:00|71245.9|71239.9|71249.6|71243.6|71250.8|71244.8|71238|71229.4|508
1760683200000|2025-10-17 06:40:00|71249.5|71243.5|71249.6|71243.6|71252.7|71245.2|71242.6|71233.5|375
1760683500000|2025-10-17 06:45:00|71249.5|71243.5|71262.4|71256.4|71264.8|71258.8|71248.1|71242.1|348
1760683800000|2025-10-17 06:50:00|71262|71256|71272.2|71266.2|71274.8|71268.8|71261.2|71255.2|497
1760684100000|2025-10-17 06:55:00|71273.2|71267.2|71293.6|71287.6|71296.9|71290.9|71273.2|71267.2|649
1760684400000|2025-10-17 07:00:00|71293.8|71287.8|71306.1|71300.1|71312.3|71306.3|71293.1|71287.1|697
1760684700000|2025-10-17 07:05:00|71306.2|71300.2|71307.6|71301.6|71308.1|71301.6|71299.7|71293.7|584
1760685000000|2025-10-17 07:10:00|71307.4|71301.4|71311.9|71305.9|71316.9|71310.9|71306.1|71300.1|516
1760685300000|2025-10-17 07:15:00|71311.6|71305.6|71308.1|71302.1|71315.4|71307|71303.8|71296.2|403
1760685600000|2025-10-17 07:20:00|71307.8|71301.8|71318.1|71312.1|71328.6|71322.6|71307.4|71301.4|545
1760685900000|2025-10-17 07:25:00|71317.7|71311.7|71310.5|71298.5|71322.7|71316.7|71306|71296.8|598
1760686200000|2025-10-17 07:30:00|71310.7|71298.7|71309.8|71303.8|71315|71309|71306.3|71298.6|447
1760686500000|2025-10-17 07:35:00|71310.3|71304.3|71304.9|71298.9|71312.1|71306.1|71300.3|71293.2|502
1760686800000|2025-10-17 07:40:00|71304.7|71298.7|71300.2|71288.2|71307|71301|71297.2|71286.7|414
1760687100000|2025-10-17 07:45:00|71300.3|71288.3|71297.4|71291.4|71301.4|71293.4|71292.8|71286.8|339
1760687400000|2025-10-17 07:50:00|71297.1|71291.1|71299.7|71293.7|71302.7|71295.1|71291.5|71285.5|411
1760687700000|2025-10-17 07:55:00|71299.8|71293.8|71294.1|71288.1|71302.1|71296.1|71293.7|71285.3|431
1760688000000|2025-10-17 08:00:00|71293.9|71287.9|71285.5|71279.5|71294.2|71287.9|71285|71277.3|472
1760688300000|2025-10-17 08:05:00|71285.6|71279.6|71293.8|71287.8|71296.6|71290.6|71285.6|71279.6|430
1760688600000|2025-10-17 08:10:00|71293.6|71287.6|71292.4|71286.4|71293.6|71287.6|71286.2|71280.2|404
1760688900000|2025-10-17 08:15:00|71292.3|71286.3|71295.1|71289.1|71296.1|71290.1|71289.8|71283.8|371
1760689200000|2025-10-17 08:20:00|71295.3|71289.3|71297.1|71291.1|71297.6|71291.6|71290.1|71284.1|375
1760689500000|2025-10-17 08:25:00|71297.2|71291.2|71292|71286|71298.1|71292.1|71290.1|71284.1|406
1760689800000|2025-10-17 08:30:00|71291.8|71285.8|71293.3|71287.3|71296.6|71290.6|71290.8|71284.8|266
1760690100000|2025-10-17 08:35:00|71293.2|71287.2|71289.5|71283.5|71293.2|71287.2|71284.5|71278.5|240
1760690400000|2025-10-17 08:40:00|71289.2|71283.2|71282.8|71276.8|71292.1|71286.1|71280.3|71274.3|296
1760690700000|2025-10-17 08:45:00|71282.7|71276.7|71287.5|71281.5|71287.9|71281.9|71282.3|71276.3|244
1760691000000|2025-10-17 08:50:00|71287.4|71281.4|71290|71284|71291.4|71284|71285.3|71279.3|238
1760691300000|2025-10-17 08:55:00|71290.1|71284.1|71288.7|71282.7|71294.6|71288.6|71288.5|71282.5|262
1760691600000|2025-10-17 09:00:00|71288.8|71282.8|71294.9|71288.9|71295.2|71289.2|71287|71281|184
1760691900000|2025-10-17 09:05:00|71296|71290|71294|71288|71300.5|71294.5|71290.6|71284.6|231
1760692200000|2025-10-17 09:10:00|71294.1|71288.1|71295.2|71289.2|71298.5|71292.5|71292.2|71286.2|242
1760692500000|2025-10-17 09:15:00|71295.3|71289.3|71295.6|71283.6|71298.1|71292.1|71294.4|71282.8|191
1760692800000|2025-10-17 09:20:00|71295.5|71283.5|71293.2|71287.2|71295.5|71288.1|71281.8|71273.7|273
1760693100000|2025-10-17 09:25:00|71293.1|71287.1|71293.6|71287.6|71298.4|71289.8|71291.9|71284.9|268
1760693400000|2025-10-17 09:30:00|71293.4|71287.4|71294.9|71288.9|71296.5|71290.5|71291.7|71285.7|304
1760693700000|2025-10-17 09:35:00|71295.4|71289.4|71298.6|71292.6|71303.3|71297.3|71295.2|71289.2|214
1760694000000|2025-10-17 09:40:00|71298.5|71292.5|71292.8|71286.8|71299.2|71293.2|71291.9|71283.7|205
1760694300000|2025-10-17 09:45:00|71293|71287|71291.9|71285.9|71295.1|71289.1|71290|71284|255
1760694600000|2025-10-17 09:50:00|71292|71286|71290|71284|71294.9|71286.8|71289.1|71281.8|275
1760694900000|2025-10-17 09:55:00|71290.3|71284.3|71280.6|71274.6|71290.4|71284.4|71278.4|71272.4|191
1760695200000|2025-10-17 10:00:00|71280.5|71274.5|71282.8|71276.8|71284.1|71278.1|71275.4|71269.4|166
1760695500000|2025-10-17 10:05:00|71282.9|71276.9|71278.5|71272.5|71284.6|71278.6|71278|71271.9|198
1760695800000|2025-10-17 10:10:00|71278.4|71272.4|71285.4|71273.4|71287|71277.5|71278.1|71270.1|201
1760696100000|2025-10-17 10:15:00|71288.2|71276.2|71290|71278|71292.8|71283.2|71285.4|71275.1|306
1760696400000|2025-10-17 10:20:00|71286.4|71280.4|71290|71284|71291|71284.3|71285.5|71277.8|232
1760696700000|2025-10-17 10:25:00|71289.8|71283.8|71286.8|71274.8|71290|71284|71282.2|71274.8|224
1760697000000|2025-10-17 10:30:00|71286.7|71274.7|71278|71266|71287.6|71277.1|71275.8|71265.2|331
1760697300000|2025-10-17 10:35:00|71275.1|71269.1|71280.8|71268.8|71283.4|71275.7|71272.5|71266.5|230
1760697600000|2025-10-17 10:40:00|71277.9|71271.9|71275.6|71269.6|71282.1|71276.1|71274.9|71265.8|203
1760697900000|2025-10-17 10:45:00|71276|71270|71273|71267|71277.9|71271.9|71272.8|71266.8|208
1760698200000|2025-10-17 10:50:00|71273.1|71267.1|71277.6|71271.6|71278.1|71272.1|71270.8|71264.8|246
1760698500000|2025-10-17 10:55:00|71277.5|71271.5|71276|71270|71280|71274|71275.1|71269.1|259
1760698800000|2025-10-17 11:00:00|71275.9|71269.9|71272.6|71266.6|71277.6|71271.6|71272.5|71266.5|265
1760699100000|2025-10-17 11:05:00|71272.8|71266.8|71264.6|71258.6|71278.4|71272.4|71264.2|71256.8|336
1760699400000|2025-10-17 11:10:00|71265|71259|71237.3|71225.3|71266.1|71259.5|71228.4|71220|700
1760699700000|2025-10-17 11:15:00|71237.6|71225.6|71238.7|71232.7|71247.9|71238.7|71234.7|71225.6|540
1760700000000|2025-10-17 11:20:00|71238.8|71232.8|71239.4|71233.4|71250.1|71244.1|71237|71231|431
1760700300000|2025-10-17 11:25:00|71239.5|71233.5|71232.3|71226.3|71241.9|71235.9|71230.5|71224.5|410
1760700600000|2025-10-17 11:30:00|71231|71225|71232.5|71226.5|71233.1|71227.1|71227|71221|339
1760700900000|2025-10-17 11:35:00|71233.3|71227.3|71245.3|71239.3|71245.7|71239.7|71233.3|71227.3|339
1760701200000|2025-10-17 11:40:00|71245.2|71239.2|71245.6|71239.6|71246.9|71240.9|71242.3|71236.3|334
1760701500000|2025-10-17 11:45:00|71245.5|71239.5|71243.8|71237.8|71246.4|71240.1|71240.6|71233.7|299
1760701800000|2025-10-17 11:50:00|71239.8|71233.8|71242.6|71236.6|71246|71240|71239.8|71231.9|337
1760702100000|2025-10-17 11:55:00|71242.5|71236.5|71248|71242|71256.6|71247.6|71241.7|71235.7|363
1760702400000|2025-10-17 12:00:00|71247.9|71241.9|71259.3|71253.3|71260.2|71254.2|71245.8|71239.8|474
1760702700000|2025-10-17 12:05:00|71259.6|71253.6|71254.7|71248.7|71260.7|71254.7|71250.8|71244.8|476
1760703000000|2025-10-17 12:10:00|71254.6|71248.6|71264.8|71252.8|71268.9|71260.8|71252.6|71246.6|521
1760703300000|2025-10-17 12:15:00|71261.7|71255.7|71270.3|71258.3|71271.2|71261.9|71261.3|71251.9|566
1760703600000|2025-10-17 12:20:00|71270.5|71258.5|71276.5|71264.5|71276.6|71269|71265.3|71256.2|504
1760703900000|2025-10-17 12:25:00|71276.7|71264.7|71284.5|71272.5|71290.3|71281.4|71273.9|71264.6|423
1760704200000|2025-10-17 12:30:00|71285.6|71273.6|71278.9|71272.9|71286.3|71277.5|71277.4|71269.5|393
1760704500000|2025-10-17 12:35:00|71278.8|71272.8|71278.1|71272.1|71281.4|71274|71271.7|71265.7|395
1760704800000|2025-10-17 12:40:00|71278|71272|71276.1|71270.1|71285.7|71276.5|71274.2|71268|426
1760705100000|2025-10-17 12:45:00|71276.3|71270.3|71270|71258|71280.5|71272.3|71266|71257.2|394
1760705400000|2025-10-17 12:50:00|71270.2|71258.2|71270.6|71264.6|71273.8|71265.1|71263.4|71254.4|414
1760705700000|2025-10-17 12:55:00|71270|71264|71267.6|71261.6|71277.3|71266.7|71264.4|71258.4|350
1760706000000|2025-10-17 13:00:00|71267.8|71261.8|71273.3|71261.3|71281.5|71273.1|71267.8|71260.8|617
1760706300000|2025-10-17 13:05:00|71273.6|71261.6|71271.3|71265.3|71275.8|71267.6|71266.5|71260|474
1760706600000|2025-10-17 13:10:00|71271.2|71265.2|71277.5|71271.5|71281|71272.3|71268.4|71261.1|338
1760706900000|2025-10-17 13:15:00|71277.4|71271.4|71271.6|71265.6|71282.3|71272.4|71270.7|71262.9|363
1760707200000|2025-10-17 13:20:00|71272.1|71266.1|71260.7|71254.7|71274.7|71268.7|71260.6|71251.7|348
1760707500000|2025-10-17 13:25:00|71261|71255|71266.5|71260.5|71267.9|71261.9|71261|71252.5|337
1760707800000|2025-10-17 13:30:00|71266.6|71260.6|71277.4|71265.4|71278.5|71269.5|71265.8|71259.8|622
1760708100000|2025-10-17 13:35:00|71277.3|71265.3|71268.3|71262.3|71283.9|71277.9|71265.8|71258.2|655
1760708400000|2025-10-17 13:40:00|71269.3|71263.3|71284.8|71272.8|71284.8|71277.4|71269.1|71260.8|631
1760708700000|2025-10-17 13:45:00|71284.7|71272.7|71281.6|71275.6|71285.8|71276.8|71276.2|71269.5|561
1760709000000|2025-10-17 13:50:00|71281.1|71275.1|71283.7|71277.7|71284.5|71278.5|71279.3|71273.3|473
1760709300000|2025-10-17 13:55:00|71284|71278|71285|71279|71287.4|71281.4|71279|71273|304
1760709600000|2025-10-17 14:00:00|71286.6|71280.6|71302|71296|71302.5|71296.5|71286.6|71280.6|461
1760709900000|2025-10-17 14:05:00|71301.7|71295.7|71306.6|71300.6|71311.8|71303|71300|71294|502
1760710200000|2025-10-17 14:10:00|71306.5|71300.5|71308.8|71302.8|71310|71304|71300.3|71294.3|434
1760710500000|2025-10-17 14:15:00|71308.6|71302.6|71293.6|71287.6|71308.6|71302.6|71291.7|71285.7|492
1760710800000|2025-10-17 14:20:00|71293.4|71287.4|71292.3|71286.3|71296.5|71288.7|71287.6|71281.6|462
1760711100000|2025-10-17 14:25:00|71292.2|71286.2|71286.7|71280.7|71295.7|71289.7|71284|71278|357
1760711400000|2025-10-17 14:30:00|71286.6|71280.6|71292.5|71286.5|71292.8|71286.8|71285|71279|344
1760711700000|2025-10-17 14:35:00|71292.4|71286.4|71291.5|71285.5|71299.4|71293.4|71287.1|71281.1|489
1760712000000|2025-10-17 14:40:00|71291.2|71285.2|71290.3|71284.3|71294.1|71287.9|71287.4|71281.4|476
1760712300000|2025-10-17 14:45:00|71290.8|71284.8|71293.1|71287.1|71293.2|71287.2|71285.6|71279.6|415
1760712600000|2025-10-17 14:50:00|71293|71287|71295.6|71289.6|71295.6|71289.6|71287.1|71281.1|347
1760712900000|2025-10-17 14:55:00|71295.5|71289.5|71296.5|71290.5|71305.7|71299.7|71292.5|71286.5|514
1760713200000|2025-10-17 15:00:00|71296.4|71290.4|71292.4|71286.4|71297.3|71291.3|71289.1|71283.1|402
1760713500000|2025-10-17 15:05:00|71292.3|71286.3|71292.5|71286.5|71293.7|71287.7|71289.7|71283.7|289
1760713800000|2025-10-17 15:10:00|71292.1|71286.1|71284.6|71278.6|71293.9|71287.1|71282.4|71274.5|340
1760714100000|2025-10-17 15:15:00|71284.8|71278.8|71287.8|71281.8|71289.4|71283.4|71281.2|71273.1|302
1760714400000|2025-10-17 15:20:00|71287.6|71281.6|71282.9|71276.9|71293.7|71285.9|71282.9|71276.9|284
1760714700000|2025-10-17 15:25:00|71282.8|71276.8|71284.1|71278.1|71286.7|71280.7|71281.9|71275.9|223
1760715000000|2025-10-17 15:30:00|71283.8|71277.8|71283.5|71277.5|71287.9|71280|71281.2|71274|349
1760715300000|2025-10-17 15:35:00|71283.4|71277.4|71282.9|71270.9|71285.4|71278.7|71279.5|71270.1|335
1760715600000|2025-10-17 15:40:00|71282.8|71270.8|71279.2|71273.2|71282.9|71276.2|71277.4|71270.8|245
1760715900000|2025-10-17 15:45:00|71279.1|71273.1|71277.2|71271.2|71279.9|71273.9|71275.2|71269.2|191
1760716200000|2025-10-17 15:50:00|71277.1|71271.1|71278.7|71272.7|71279.6|71273.6|71276.4|71270.4|196
1760716500000|2025-10-17 15:55:00|71278.8|71272.8|71279|71273|71280.4|71274.4|71277|71271|268
1760716800000|2025-10-17 16:00:00|71278.8|71272.8|71278.1|71272.1|71281.3|71275.3|71276.1|71270.1|204
1760717100000|2025-10-17 16:05:00|71278.3|71272.3|71277.3|71271.3|71281.3|71275.3|71276.4|71270.4|180
1760717400000|2025-10-17 16:10:00|71277.2|71271.2|71272|71266|71277.2|71271.2|71271|71265|171
1760717700000|2025-10-17 16:15:00|71272.2|71266.2|71271.7|71265.7|71274.4|71268.4|71267.4|71261.4|232
1760718000000|2025-10-17 16:20:00|71271.5|71265.5|71273.4|71267.4|71274.3|71268.3|71269.4|71263.4|281
1760718300000|2025-10-17 16:25:00|71273.2|71267.2|71277.1|71271.1|71279.9|71273.2|71273.1|71266.8|256
1760718600000|2025-10-17 16:30:00|71277|71271|71278.6|71272.6|71285.2|71275.5|71275.5|71269.4|308
1760718900000|2025-10-17 16:35:00|71278.3|71272.3|71277.9|71271.9|71282.5|71276|71277.4|71269.8|308
1760719200000|2025-10-17 16:40:00|71278.1|71272.1|71280.9|71274.9|71282.1|71276.1|71276.7|71268.3|286
1760719500000|2025-10-17 16:45:00|71280.8|71274.8|71278.5|71272.5|71281.4|71275.4|71277|71271|279
1760719800000|2025-10-17 16:50:00|71278.7|71272.7|71277.4|71271.4|71284.5|71275.9|71276|71270|292
1760720100000|2025-10-17 16:55:00|71277.2|71271.2|71280.6|71274.6|71281.6|71275.6|71277.2|71271.2|247
1760720400000|2025-10-17 17:00:00|71280.7|71274.7|71281|71275|71284.5|71278.5|71279.1|71273.1|359
1760720700000|2025-10-17 17:05:00|71280.9|71274.9|71283.5|71277.5|71285.4|71277.7|71278.2|71272.2|235
1760721000000|2025-10-17 17:10:00|71283.6|71277.6|71281.3|71275.3|71288.9|71280.5|71281|71273.2|284
1760721300000|2025-10-17 17:15:00|71281.1|71275.1|71278.4|71272.4|71281.4|71275.4|71277.3|71271.3|99
1760721600000|2025-10-17 17:20:00|71278.6|71272.6|71275.3|71269.3|71278.6|71272.6|71273.4|71267.4|122
1760721900000|2025-10-17 17:25:00|71275.2|71269.2|71277.6|71271.6|71278|71272|71274.8|71268.8|213
1760722200000|2025-10-17 17:30:00|71277.1|71271.1|71274.4|71268.4|71280.1|71271.1|71273.5|71266|238
1760722500000|2025-10-17 17:35:00|71274.3|71268.3|71273.8|71267.8|71277.9|71269.5|71272.4|71264.5|265
1760722800000|2025-10-17 17:40:00|71274|71268|71272.1|71266.1|71278.9|71268.8|71268.8|71262.8|288
1760723100000|2025-10-17 17:45:00|71272|71266|71268.7|71262.7|71274.8|71268.5|71267.9|71261.9|229
1760723400000|2025-10-17 17:50:00|71268.8|71262.8|71267.7|71261.7|71270.1|71264.1|71265.9|71259.9|175
1760723700000|2025-10-17 17:55:00|71267.6|71261.6|71275.9|71263.9|71277.8|71268.3|71265|71259|411
1760724000000|2025-10-17 18:00:00|71275.8|71263.8|71277.5|71265.5|71279.6|71270.7|71273.1|71263.8|331
1760724300000|2025-10-17 18:05:00|71277.6|71265.6|71274.2|71268.2|71280.5|71271.4|71274.1|71264.6|210
1760724600000|2025-10-17 18:10:00|71274.4|71268.4|71276|71270|71280.9|71272.6|71272.1|71262.6|258
1760724900000|2025-10-17 18:15:00|71275.6|71269.6|71270.5|71264.5|71280.4|71271.3|71270.3|71261.3|324
1760725200000|2025-10-17 18:20:00|71270.6|71264.6|71266.9|71260.9|71272.2|71266.2|71266.4|71260.4|213
1760725500000|2025-10-17 18:25:00|71266.8|71260.8|71264.5|71258.5|71268.7|71260.8|71263.9|71256.1|183
1760725800000|2025-10-17 18:30:00|71264.4|71258.4|71264.9|71258.9|71268.2|71260.2|71264.4|71256|168
1760726100000|2025-10-17 18:35:00|71265|71259|71263.7|71257.7|71265|71259|71262.5|71256.5|124
1760726400000|2025-10-17 18:40:00|71263.5|71257.5|71265.9|71259.9|71266.1|71260.1|71262.8|71256.8|113
1760726700000|2025-10-17 18:45:00|71266|71260|71263.7|71257.7|71266.6|71260.6|71263.2|71257.2|176
1760727000000|2025-10-17 18:50:00|71263.9|71257.9|71267.4|71261.4|71267.4|71261.4|71263.5|71257.5|165
1760727300000|2025-10-17 18:55:00|71267.2|71261.2|71266.1|71260.1|71268.4|71262.4|71265.6|71259.6|214
1760727600000|2025-10-17 19:00:00|71266.2|71260.2|71264.8|71258.8|71266.2|71260.2|71263.2|71257.2|185
1760727900000|2025-10-17 19:05:00|71264.5|71258.5|71266.9|71260.9|71267.3|71261.3|71263.7|71257.7|179
1760728200000|2025-10-17 19:10:00|71266.7|71260.7|71264.2|71258.2|71267|71261|71264.1|71258.1|110
1760728500000|2025-10-17 19:15:00|71264.3|71258.3|71262.7|71256.7|71266|71260|71262.4|71256.4|149
1760728800000|2025-10-17 19:20:00|71262.8|71256.8|71264.4|71258.4|71264.4|71258.4|71259.9|71253.9|174
1760729100000|2025-10-17 19:25:00|71264.6|71258.6|71264|71258|71267.1|71261.1|71264|71258|174
1760729400000|2025-10-17 19:30:00|71263.8|71257.8|71264.7|71258.7|71265.4|71259.4|71262.4|71256.4|179
1760729700000|2025-10-17 19:35:00|71264.4|71258.4|71266.1|71260.1|71267|71261|71264.4|71258.4|174
1760730000000|2025-10-17 19:40:00|71266|71260|71268|71262|71268.3|71262.3|71265.4|71259.4|158
1760730300000|2025-10-17 19:45:00|71270|71264|71267|71261|71270|71264|71267|71261|159
1760730600000|2025-10-17 19:50:00|71267.4|71261.4|71266.1|71260.1|71267.7|71261.7|71265.5|71259.5|164
1760730900000|2025-10-17 19:55:00|71266.2|71260.2|71263.5|71257.5|71266.5|71260.5|71262.2|71256.2|175
1760731200000|2025-10-17 20:00:00|71263.4|71257.4|71267.8|71255.8|71270.3|71260.9|71262.7|71253.6|138
1760731500000|2025-10-17 20:05:00|71267.7|71255.7|71267.1|71255.1|71267.7|71255.7|71265.2|71253.2|114
1760731800000|2025-10-17 20:10:00|71267|71255|71269.9|71257.9|71270.2|71258.2|71266.5|71254.5|128
1760732100000|2025-10-17 20:15:00|71270.2|71258.2|71270.5|71258.5|71271.3|71259.3|71268.9|71256.9|89
1760732400000|2025-10-17 20:20:00|71270.4|71258.4|71271.7|71259.7|71273.5|71261.5|71269.5|71257.5|107
1760732700000|2025-10-17 20:25:00|71271.6|71259.6|71270.8|71258.8|71272|71260|71270.1|71258.1|103
1760733000000|2025-10-17 20:30:00|71270.3|71258.3|71272.7|71260.7|71273.2|71261.2|71270.3|71258.3|73
1760733300000|2025-10-17 20:35:00|71272.6|71260.6|71280.9|71268.9|71281.9|71269.9|71271.6|71259.6|148
1760733600000|2025-10-17 20:40:00|71280.8|71268.8|71279.6|71267.6|71281.3|71269.3|71269.5|71257.5|219
1760733900000|2025-10-17 20:45:00|71279.5|71267.5|71277.8|71265.8|71279.7|71267.7|71277.8|71265.8|32
1760734200000|2025-10-17 20:50:00|71278.2|71266.2|71272.5|71260.5|71279.6|71267.6|71270.3|71258.3|70
1760734500000|2025-10-17 20:55:00|71272.3|71260.3|71313.7|71235.8|71314.2|71268.1|71270.8|71235.6|58
1760904000000|2025-10-19 20:00:00|71279.5|71265.5|71279.5|71265.5|71279.5|71265.5|71279|71265|4
1760904900000|2025-10-19 20:15:00|71279.1|71265.1|71278.7|71264.7|71279.1|71265.1|71278.7|71264.7|2
1760905200000|2025-10-19 20:20:00|71279.1|71265.1|71278.7|71264.7|71279.5|71265.5|71278.7|71264.7|3
1760905500000|2025-10-19 20:25:00|71327|71201|71279|71265|71327|71265.5|71278.7|71201|5
1760905800000|2025-10-19 20:30:00|71279.5|71265.5|71278.1|71264.1|71304.4|71265.5|71275.7|71221.5|8
1760906100000|2025-10-19 20:35:00|71279.5|71265.5|71279.5|71265.5|71279.5|71265.5|71277|71263|5
1760906400000|2025-10-19 20:40:00|71277|71263|71279.5|71265.5|71279.5|71265.5|71277|71263|2
1760906700000|2025-10-19 20:45:00|71277.1|71263.1|71279.5|71265.5|71279.5|71265.5|71277.1|71263.1|2
1760907300000|2025-10-19 20:55:00|71277.1|71263.1|71279.4|71265.4|71279.5|71265.5|71277.1|71263.1|4
1760907600000|2025-10-19 21:00:00|71279.2|71265.2|71278.5|71266.5|71279.5|71266.7|71278.4|71264.8|12
1760907900000|2025-10-19 21:05:00|71278.1|71266.1|71278.5|71266.5|71278.5|71266.5|71277.9|71265.9|7
1760908200000|2025-10-19 21:10:00|71278.2|71266.2|71277.7|71265.7|71278.3|71266.3|71274.5|71262.5|28
1760908500000|2025-10-19 21:15:00|71276.2|71264.2|71276.2|71264.2|71278.4|71266.4|71275.5|71263.5|17
1760908800000|2025-10-19 21:20:00|71278.5|71266.5|71276.2|71264.2|71278.5|71266.5|71276.2|71264.2|2
1760909100000|2025-10-19 21:25:00|71276.4|71264.4|71276.4|71264.4|71276.4|71264.4|71276.2|71264.2|4
1760909400000|2025-10-19 21:30:00|71276.5|71264.5|71274|71262|71276.6|71264.6|71272.8|71260.8|179
1760909700000|2025-10-19 21:35:00|71274.1|71262.1|71276.1|71264.1|71276.3|71264.3|71271.3|71259.3|414
1760910000000|2025-10-19 21:40:00|71276|71264|71274|71262|71276.4|71264.4|71271.3|71259.3|635
1760910300000|2025-10-19 21:45:00|71274.1|71262.1|71274.6|71262.6|71276.4|71264.4|71273|71261|217
1760910600000|2025-10-19 21:50:00|71273.6|71261.6|71273.8|71261.8|71276.1|71264.1|71272.4|71260.4|252
1760910900000|2025-10-19 21:55:00|71274.7|71262.7|71273.5|71261.5|71274.7|71262.7|71269.9|71257.9|107
1760911200000|2025-10-19 22:00:00|71274.8|71262.8|71295.3|71206.7|71298.6|71265.2|71272.6|71206.4|322
1760911500000|2025-10-19 22:05:00|71298.3|71206.6|71293.4|71210.3|71300.7|71248.6|71260.6|71206.6|285
1760911800000|2025-10-19 22:10:00|71293.1|71211.3|71291.5|71227.8|71295.7|71227.8|71285.2|71208.9|106
1760912100000|2025-10-19 22:15:00|71284.2|71230.5|71279|71241.5|71285.6|71243.3|71274.7|71230.5|229
1760912400000|2025-10-19 22:20:00|71279.1|71242.6|71281.4|71243.6|71282.8|71246.8|71275.3|71241.4|152
1760912700000|2025-10-19 22:25:00|71280.9|71243.1|71278.2|71242.5|71283.6|71247.8|71276|71241.4|217
1760913000000|2025-10-19 22:30:00|71278.1|71242.4|71284.1|71243.6|71285.2|71246.1|71275.3|71239.9|138
1760913300000|2025-10-19 22:35:00|71284.4|71243.9|71283.1|71243.8|71285.2|71245.3|71281.3|71242.3|280
1760913600000|2025-10-19 22:40:00|71281.5|71245.1|71269.4|71227.5|71285.7|71248|71269.3|71225.2|202
1760913900000|2025-10-19 22:45:00|71268.8|71225|71269.7|71231|71271.4|71236.7|71265.7|71224.8|108
1760914200000|2025-10-19 22:50:00|71269.5|71230.7|71271.8|71239.9|71272.6|71240.4|71267.5|71230.5|110
1760914500000|2025-10-19 22:55:00|71271.7|71239.8|71271.1|71239.8|71272.4|71240.4|71271.1|71239.4|96
1760914800000|2025-10-19 23:00:00|71271.5|71241.1|71261.3|71249.3|71271.5|71250.8|71260.8|71241.1|159
1760915100000|2025-10-19 23:05:00|71261.1|71249.1|71260.8|71248.8|71262|71250|71260.2|71248.2|148
1760915400000|2025-10-19 23:10:00|71260.9|71248.9|71262.2|71250.2|71262.7|71250.7|71260.9|71248.9|153
1760915700000|2025-10-19 23:15:00|71262.3|71250.3|71262.6|71250.6|71262.9|71250.9|71262.3|71250.3|113
1760916000000|2025-10-19 23:20:00|71262.7|71250.7|71261.8|71249.8|71263|71251|71260.6|71248.6|142
1760916300000|2025-10-19 23:25:00|71261.2|71249.2|71261.2|71249.2|71263.1|71251.1|71260.6|71248.6|151
1760916600000|2025-10-19 23:30:00|71261|71249|71260.6|71248.6|71263.4|71251.4|71258.8|71246.8|215
1760916900000|2025-10-19 23:35:00|71260.7|71248.7|71259.9|71247.9|71260.9|71248.9|71258.6|71246.6|132
1760917200000|2025-10-19 23:40:00|71259.6|71247.6|71260.3|71248.3|71260.6|71248.6|71259.3|71247.3|120
1760917500000|2025-10-19 23:45:00|71260.4|71248.4|71260.7|71248.7|71265|71253|71260.1|71248.1|236
1760917800000|2025-10-19 23:50:00|71260.6|71248.6|71262.3|71250.3|71262.5|71250.5|71259.5|71247.5|151
1760918100000|2025-10-19 23:55:00|71262.2|71250.2|71265.3|71253.3|71265.6|71253.6|71262.1|71250.1|131
1760918400000|2025-10-20 00:00:00|71265.4|71253.4|71272.4|71260.4|71276.1|71264.1|71263.2|71251.2|562
1760918700000|2025-10-20 00:05:00|71272.3|71260.3|71263.5|71251.5|71272.6|71260.6|71262.9|71250.9|254
1760919000000|2025-10-20 00:10:00|71265.6|71253.6|71270.3|71258.3|71273.2|71261.2|71265.4|71253.4|301
1760919300000|2025-10-20 00:15:00|71270.2|71258.2|71268.7|71256.7|71277.3|71265.3|71268.6|71256.6|227
1760919600000|2025-10-20 00:20:00|71268.6|71256.6|71261.2|71249.2|71268.7|71256.7|71255.9|71243.9|276
1760919900000|2025-10-20 00:25:00|71261.3|71249.3|71263.4|71251.4|71263.9|71251.9|71257.4|71245.4|334
1760920200000|2025-10-20 00:30:00|71263.5|71251.5|71261|71249|71264.4|71252.4|71260.7|71248.7|344
1760920500000|2025-10-20 00:35:00|71260.9|71248.9|71253.4|71241.4|71261.7|71249.7|71248.8|71236.8|272
1760920800000|2025-10-20 00:40:00|71253.5|71241.5|71260|71248|71261.2|71249.2|71252.5|71240.5|290
1760921100000|2025-10-20 00:45:00|71259.7|71247.7|71256|71244|71259.9|71247.9|71254.6|71242.6|255
1760921400000|2025-10-20 00:50:00|71256.1|71244.1|71252.1|71240.1|71261|71252.2|71248.1|71236.1|353
1760921700000|2025-10-20 00:55:00|71252|71240|71253.7|71241.7|71263.2|71251.2|71251.5|71239.5|366
1760922000000|2025-10-20 01:00:00|71255.3|71243.3|71242.3|71236.3|71257.6|71247.3|71233.1|71225.6|449
1760922300000|2025-10-20 01:05:00|71242.4|71236.4|71248.2|71236.2|71248.8|71239.4|71239.6|71231|363
1760922600000|2025-10-20 01:10:00|71248.1|71236.1|71250|71238|71251.5|71240.1|71243.1|71233.2|314
1760922900000|2025-10-20 01:15:00|71250.1|71238.1|71254.7|71248.7|71269.9|71257.9|71248.5|71236.5|341
1760923200000|2025-10-20 01:20:00|71254.8|71248.8|71275.1|71269.1|71278.7|71269.9|71254.8|71248.8|390
1760923500000|2025-10-20 01:25:00|71274.8|71268.8|71281|71269|71281.7|71275.7|71269.4|71261.9|409
1760923800000|2025-10-20 01:30:00|71281.3|71269.3|71272.2|71266.2|71287.3|71276.1|71272|71262.4|526
1760924100000|2025-10-20 01:35:00|71272.6|71266.6|71287|71275|71290.6|71281.3|71271.5|71265.5|440
1760924400000|2025-10-20 01:40:00|71286.9|71274.9|71284.5|71278.5|71291.1|71282.1|71281.3|71272.9|362
1760924700000|2025-10-20 01:45:00|71284.6|71278.6|71286.6|71274.6|71295.8|71284.8|71278.9|71272.9|382
1760925000000|2025-10-20 01:50:00|71286.5|71274.5|71282.9|71276.9|71290.2|71281.3|71278.9|71271.7|376
1760925300000|2025-10-20 01:55:00|71283|71277|71282.9|71270.9|71286.2|71279|71280.2|71270.9|221
1760925600000|2025-10-20 02:00:00|71282.8|71270.8|71266.6|71260.6|71282.8|71270.8|71264.9|71257.1|294
1760925900000|2025-10-20 02:05:00|71266.5|71260.5|71267.5|71261.5|71272.2|71264.6|71264|71258|332
1760926200000|2025-10-20 02:10:00|71267.6|71261.6|71260.2|71254.2|71275.5|71264.3|71259.8|71253.8|411
1760926500000|2025-10-20 02:15:00|71260.1|71254.1|71255.9|71249.9|71268.8|71260.9|71255.7|71249.7|301
1760926800000|2025-10-20 02:20:00|71256|71250|71247|71241|71262.6|71253.8|71245|71239|387
1760927100000|2025-10-20 02:25:00|71246.8|71240.8|71250.1|71244.1|71254|71244.5|71242.9|71234.5|327
1760927400000|2025-10-20 02:30:00|71250|71244|71247.3|71241.3|71254.8|71247.7|71246.8|71240.8|315
1760927700000|2025-10-20 02:35:00|71247.4|71241.4|71249.1|71243.1|71251|71245|71243.6|71237.2|327
1760928000000|2025-10-20 02:40:00|71249|71243|71248|71242|71251.6|71245.6|71246.6|71240.6|321
1760928300000|2025-10-20 02:45:00|71248.2|71242.2|71258.3|71252.3|71262.8|71252.3|71247.6|71238.9|368
1760928600000|2025-10-20 02:50:00|71258.5|71252.5|71257.5|71251.5|71262.3|71254.5|71253.7|71247.7|282
1760928900000|2025-10-20 02:55:00|71257.6|71251.6|71258.7|71252.7|71263.8|71254.7|71256.8|71250.8|250
1760929200000|2025-10-20 03:00:00|71258.6|71252.6|71278.6|71266.6|71278.7|71270.2|71257.5|71250.9|343
1760929500000|2025-10-20 03:05:00|71273.5|71267.5|71270.6|71264.6|71277.2|71271.2|71270.4|71264.4|250
1760929800000|2025-10-20 03:10:00|71270.7|71264.7|71270.9|71264.9|71272.6|71264.9|71266.6|71259|240
1760930100000|2025-10-20 03:15:00|71270.8|71264.8|71265.2|71259.2|71273.1|71266.9|71264.7|71258.7|184
1760930400000|2025-10-20 03:20:00|71265.1|71259.1|71264.3|71258.3|71265.3|71259.3|71262.8|71256.8|202
1760930700000|2025-10-20 03:25:00|71264.2|71258.2|71263.8|71257.8|71264.5|71258.5|71257.6|71251.6|235
1760931000000|2025-10-20 03:30:00|71263.6|71257.6|71259.3|71253.3|71264.1|71258.1|71259.1|71253.1|114
1760931300000|2025-10-20 03:35:00|71259.2|71253.2|71257.8|71251.8|71261.1|71255.1|71255.5|71249.5|120
1760931600000|2025-10-20 03:40:00|71258|71252|71257.1|71251.1|71258.4|71252.4|71255.1|71249.1|93
1760931900000|2025-10-20 03:45:00|71257.2|71251.2|71258.4|71252.4|71260.2|71254.2|71256.2|71250.2|96
1760932200000|2025-10-20 03:50:00|71258.5|71252.5|71254.8|71248.8|71259.1|71253.1|71253.4|71247.4|232
1760932500000|2025-10-20 03:55:00|71254.9|71248.9|71253.9|71247.9|71258.4|71249.5|71250.5|71244.5|225
1760932800000|2025-10-20 04:00:00|71253.8|71247.8|71251.6|71245.6|71254.2|71248.2|71250.3|71244.3|219
1760933100000|2025-10-20 04:05:00|71251.4|71245.4|71253.5|71247.5|71253.6|71247.6|71251.4|71245.4|153
1760933400000|2025-10-20 04:10:00|71253.4|71247.4|71252.4|71246.4|71255|71249|71252.4|71246.4|124
1760933700000|2025-10-20 04:15:00|71252.5|71246.5|71252.3|71246.3|71252.5|71246.5|71251.5|71245.5|64
1760934000000|2025-10-20 04:20:00|71252.1|71246.1|71252.4|71246.4|71253.2|71247.2|71251.6|71245.6|78
1760934300000|2025-10-20 04:25:00|71252.2|71246.2|71252.3|71246.3|71252.8|71246.8|71251.6|71245.6|41
1760934600000|2025-10-20 04:30:00|71252.2|71246.2|71251.7|71245.7|71252.2|71246.2|71249.4|71243.4|94
1760934900000|2025-10-20 04:35:00|71252|71246|71255.5|71249.5|71255.5|71249.5|71251.4|71245.4|112
1760935200000|2025-10-20 04:40:00|71255.4|71249.4|71252.2|71246.2|71256|71250|71251.8|71245.8|120
1760935500000|2025-10-20 04:45:00|71252.3|71246.3|71248.5|71242.5|71252.5|71246.5|71248.5|71242.5|102
1760935800000|2025-10-20 04:50:00|71248.4|71242.4|71251.8|71245.8|71253.4|71247.4|71248.4|71242.4|106
1760936100000|2025-10-20 04:55:00|71251.9|71245.9|71251.5|71245.5|71255.3|71249.3|71251.4|71245.4|121
1760936400000|2025-10-20 05:00:00|71251.7|71245.7|71251.9|71245.9|71255.5|71249.5|71250.3|71244.3|279
1760936700000|2025-10-20 05:05:00|71251.7|71245.7|71248.2|71242.2|71252.2|71246.2|71247.7|71239.9|171
1760937000000|2025-10-20 05:10:00|71248.1|71242.1|71252.8|71246.8|71257.1|71251.1|71248|71242|254
1760937300000|2025-10-20 05:15:00|71252.9|71246.9|71246.6|71240.6|71252.9|71246.9|71242.5|71235.7|210
1760937600000|2025-10-20 05:20:00|71246.7|71240.7|71245.9|71239.9|71247.5|71241.5|71244.2|71238.2|270
1760937900000|2025-10-20 05:25:00|71246|71240|71241|71235|71246.8|71240.8|71240.1|71234.1|248
1760938200000|2025-10-20 05:30:00|71240.9|71234.9|71238.9|71232.9|71241.3|71235.3|71238.4|71232.4|268
1760938500000|2025-10-20 05:35:00|71239|71233|71234.9|71228.9|71239|71233|71229.4|71223.4|254
1760938800000|2025-10-20 05:40:00|71235|71229|71235.6|71229.6|71238.6|71232.6|71234.8|71228.8|282
1760939100000|2025-10-20 05:45:00|71235.1|71229.1|71235|71229|71236.8|71230.8|71232.7|71226.7|202
1760939400000|2025-10-20 05:50:00|71235.1|71229.1|71241.3|71235.3|71241.7|71235.7|71232.1|71226.1|241
1760939700000|2025-10-20 05:55:00|71241.6|71235.6|71237.3|71231.3|71242.8|71236.8|71236.2|71230.2|239
1760940000000|2025-10-20 06:00:00|71237.4|71231.4|71239.9|71233.9|71246.8|71238.4|71237|71231|457
1760940300000|2025-10-20 06:05:00|71239.7|71233.7|71243.2|71237.2|71246.1|71237.8|71236.8|71230.3|406
1760940600000|2025-10-20 06:10:00|71246.1|71234.1|71249.3|71243.3|71253.4|71247.4|71243.1|71234.1|410
1760940900000|2025-10-20 06:15:00|71249.2|71243.2|71252.8|71246.8|71253.7|71247.7|71246.1|71240.1|436
1760941200000|2025-10-20 06:20:00|71253|71247|71249.1|71243.1|71253.8|71247.8|71245.3|71239.3|417
1760941500000|2025-10-20 06:25:00|71248.4|71242.4|71249.6|71243.6|71254.1|71248.1|71246.8|71240.8|361
1760941800000|2025-10-20 06:30:00|71249.5|71243.5|71244.7|71238.7|71250.3|71244.3|71244.4|71238.4|378
1760942100000|2025-10-20 06:35:00|71244.9|71238.9|71247|71241|71248.5|71242.5|71242.8|71236.8|335
1760942400000|2025-10-20 06:40:00|71247.1|71241.1|71240.3|71234.3|71248.1|71242.1|71235.5|71228.5|406
1760942700000|2025-10-20 06:45:00|71240.5|71234.5|71238.8|71232.8|71242.4|71236.4|71236.3|71228.1|358
1760943000000|2025-10-20 06:50:00|71238.7|71232.7|71241.7|71235.7|71244|71238|71238.5|71232.5|340
1760943300000|2025-10-20 06:55:00|71240.5|71234.5|71240.5|71234.5|71245.1|71239.1|71238.1|71232.1|439
1760943600000|2025-10-20 07:00:00|71240.3|71234.3|71256.2|71244.2|71257.6|71250.5|71240.3|71234.3|426
1760943900000|2025-10-20 07:05:00|71256.3|71244.3|71273.5|71267.5|71292.1|71283.4|71252.1|71244.3|748
1760944200000|2025-10-20 07:10:00|71273.3|71267.3|71263|71257|71284|71274.7|71263|71256.8|618
1760944500000|2025-10-20 07:15:00|71263.2|71257.2|71272.3|71266.3|71275.5|71269.5|71256.5|71250.5|572
1760944800000|2025-10-20 07:20:00|71272.5|71266.5|71268.2|71262.2|71272.8|71266.8|71263.9|71257.9|369
1760945100000|2025-10-20 07:25:00|71268.1|71262.1|71247|71241|71268.2|71262.2|71246.9|71240.9|457
1760945400000|2025-10-20 07:30:00|71247.1|71241.1|71246.6|71240.6|71253.1|71247.1|71242.8|71236.4|434
1760945700000|2025-10-20 07:35:00|71246.7|71240.7|71252.2|71246.2|71257.5|71249.1|71245.9|71239.9|358
1760946000000|2025-10-20 07:40:00|71252.7|71246.7|71248.9|71242.9|71252.7|71246.7|71246.7|71240.7|329
1760946300000|2025-10-20 07:45:00|71249|71243|71257.5|71251.5|71263.4|71254.2|71248.8|71242.8|359
1760946600000|2025-10-20 07:50:00|71257.9|71251.9|71252.8|71246.8|71259|71253|71250.9|71244.9|441
1760946900000|2025-10-20 07:55:00|71252.1|71246.1|71251.6|71245.6|71256.2|71250.2|71247.4|71241.4|505
1760947200000|2025-10-20 08:00:00|71251.7|71245.7|71254.9|71248.9|71267.1|71255.1|71250.3|71244.3|470
1760947500000|2025-10-20 08:05:00|71255|71249|71255.5|71249.5|71255.5|71249.5|71249|71243|343
1760947800000|2025-10-20 08:10:00|71255.4|71249.4|71251.7|71245.7|71255.6|71249.5|71249|71243|271
1760948100000|2025-10-20 08:15:00|71252.1|71246.1|71256.4|71250.4|71260.2|71251.6|71250.7|71241.6|312
1760948400000|2025-10-20 08:20:00|71259|71253|71257.2|71251.2|71264.2|71258.2|71257.1|71248.8|269
1760948700000|2025-10-20 08:25:00|71257.1|71251.1|71260.1|71254.1|71262.7|71256.7|71256.8|71250.8|310
1760949000000|2025-10-20 08:30:00|71260.9|71254.9|71259|71253|71262.2|71256.2|71257.1|71251.1|190
1760949300000|2025-10-20 08:35:00|71259.2|71253.2|71259.4|71253.4|71261.5|71255.5|71257.3|71251.3|208
1760949600000|2025-10-20 08:40:00|71259.5|71253.5|71264.1|71258.1|71264.5|71258.5|71258.5|71252.5|263
1760949900000|2025-10-20 08:45:00|71263.8|71257.8|71262.2|71256.2|71264.1|71258.1|71259.2|71253.2|288
1760950200000|2025-10-20 08:50:00|71262.3|71256.3|71263.5|71251.5|71264.3|71258.3|71257.5|71251.4|228
1760950500000|2025-10-20 08:55:00|71263.4|71251.4|71247.1|71241.1|71263.4|71254.3|71247|71241|261
1760950800000|2025-10-20 09:00:00|71246.9|71240.9|71243.5|71237.5|71251|71243.1|71240.8|71233.2|366
1760951100000|2025-10-20 09:05:00|71243.7|71237.7|71242.5|71236.5|71246.7|71240.7|71242|71236|265
1760951400000|2025-10-20 09:10:00|71242.4|71236.4|71250.1|71244.1|71250.2|71244.2|71239.5|71233.5|351
1760951700000|2025-10-20 09:15:00|71250|71244|71241.8|71235.8|71250.5|71244.5|71241|71235|352
1760952000000|2025-10-20 09:20:00|71241.9|71235.9|71249.2|71237.2|71249.2|71240.1|71240.7|71233.3|318
1760952300000|2025-10-20 09:25:00|71249.1|71237.1|71249.5|71243.5|71251.3|71245.3|71246.7|71237.1|307
1760952600000|2025-10-20 09:30:00|71251|71245|71251.7|71245.7|71255.8|71247.2|71249.8|71241.6|227
1760952900000|2025-10-20 09:35:00|71250.8|71244.8|71251.7|71245.7|71254.5|71246.9|71249.5|71240.9|112
1760953200000|2025-10-20 09:40:00|71251.6|71245.6|71255.5|71249.5|71256.1|71250.1|71251.6|71245.6|159
1760953500000|2025-10-20 09:45:00|71255.7|71249.7|71258|71252|71262.2|71256.2|71255.5|71249.5|273
1760953800000|2025-10-20 09:50:00|71257.9|71251.9|71259.6|71253.6|71261.1|71255.1|71254.5|71248.5|313
1760954100000|2025-10-20 09:55:00|71260.2|71254.2|71262.2|71256.2|71263.6|71257.6|71259.3|71253.3|201
1760954400000|2025-10-20 10:00:00|71262.1|71256.1|71261.7|71255.7|71263.3|71257.3|71259.1|71253.1|168
1760954700000|2025-10-20 10:05:00|71261.6|71255.6|71262.7|71256.7|71264.6|71258.6|71258.9|71252.9|147
1760955000000|2025-10-20 10:10:00|71262.8|71256.8|71263.8|71257.8|71268.3|71260.8|71262.6|71256.1|131
1760955300000|2025-10-20 10:15:00|71262|71256|71267.1|71261.1|71267.1|71261.1|71262|71256|194
1760955600000|2025-10-20 10:20:00|71267.4|71261.4|71268.9|71262.9|71270.3|71264.3|71266.7|71260.7|181
1760955900000|2025-10-20 10:25:00|71269|71263|71269.6|71263.6|71270.6|71264.6|71268.9|71262.9|180
1760956200000|2025-10-20 10:30:00|71269.7|71263.7|71273.7|71267.7|71274.6|71268.6|71269|71263|258
1760956500000|2025-10-20 10:35:00|71273.8|71267.8|71271.9|71265.9|71274.8|71268.8|71267.1|71261.1|213
1760956800000|2025-10-20 10:40:00|71272|71266|71269|71263|71272|71266|71268.5|71262.5|216
1760957100000|2025-10-20 10:45:00|71268.9|71262.9|71263.9|71257.9|71269.4|71263.4|71263.9|71257.9|199
1760957400000|2025-10-20 10:50:00|71263.8|71257.8|71266.9|71260.9|71267.8|71261.8|71263.8|71257.8|216
1760957700000|2025-10-20 10:55:00|71266.8|71260.8|71269.8|71263.8|71269.9|71263.9|71266.4|71260.4|223
1760958000000|2025-10-20 11:00:00|71269.9|71263.9|71270.8|71264.8|71272.6|71266.6|71269.4|71263.4|162
1760958300000|2025-10-20 11:05:00|71271|71265|71271.7|71265.7|71273.9|71267.9|71270.1|71264.1|172
1760958600000|2025-10-20 11:10:00|71271.8|71265.8|71273.7|71267.7|71275.9|71269.9|71271.8|71265.8|158
1760958900000|2025-10-20 11:15:00|71275.3|71269.3|71275.7|71269.7|71277.4|71271.4|71273.4|71267.4|254
1760959200000|2025-10-20 11:20:00|71275.6|71269.6|71274.5|71268.5|71276.2|71270.2|71274.2|71268.2|162
1760959500000|2025-10-20 11:25:00|71274.4|71268.4|71276|71270|71278|71270|71272.6|71265.5|197
1760959800000|2025-10-20 11:30:00|71275.9|71269.9|71283.6|71277.6|71284.5|71278.5|71275.7|71267.4|321
1760960100000|2025-10-20 11:35:00|71283.5|71277.5|71282|71276|71285|71277.7|71279.7|71272.4|247
1760960400000|2025-10-20 11:40:00|71281.8|71275.8|71288.7|71276.7|71289.5|71281.1|71279.2|71268.5|322
1760960700000|2025-10-20 11:45:00|71288.6|71276.6|71282.4|71276.4|71289.9|71280.9|71281.7|71275.7|216
1760961000000|2025-10-20 11:50:00|71282.5|71276.5|71281.7|71275.7|71286.8|71278.1|71279.7|71272.2|235
1760961300000|2025-10-20 11:55:00|71281.6|71275.6|71279.1|71273.1|71286.9|71276.9|71279.1|71273.1|303
1760961600000|2025-10-20 12:00:00|71279|71273|71276.9|71270.9|71279.2|71273.2|71271.6|71265.6|326
1760961900000|2025-10-20 12:05:00|71276.8|71270.8|71276.1|71270.1|71279|71273|71275.2|71269.2|231
1760962200000|2025-10-20 12:10:00|71276|71270|71275|71269|71280|71274|71274.8|71268.8|252
1760962500000|2025-10-20 12:15:00|71275.2|71269.2|71271|71265|71277|71269.9|71268.7|71260.6|323
1760962800000|2025-10-20 12:20:00|71270.9|71264.9|71273.9|71267.9|71274.2|71268.2|71267.9|71261.9|344
1760963100000|2025-10-20 12:25:00|71274|71268|71274.3|71268.3|71278.2|71269.1|71272|71263.1|354
1760963400000|2025-10-20 12:30:00|71277.7|71265.7|71268.5|71262.5|71278.1|71266.1|71267.5|71260.8|351
1760963700000|2025-10-20 12:35:00|71268.6|71262.6|71266.5|71260.5|71272.4|71266.4|71265.8|71259.8|321
1760964000000|2025-10-20 12:40:00|71266.6|71260.6|71264.6|71258.6|71269.1|71260.9|71261.4|71255.4|418
1760964300000|2025-10-20 12:45:00|71264.7|71258.7|71260.3|71254.3|71268|71262|71258.4|71249|455
1760964600000|2025-10-20 12:50:00|71260.5|71254.5|71262.6|71250.6|71263.5|71254.6|71258.1|71248.3|362
1760964900000|2025-10-20 12:55:00|71262.5|71250.5|71260|71254|71265.2|71257.1|71257.1|71248.7|375
1760965200000|2025-10-20 13:00:00|71259.8|71253.8|71255.8|71249.8|71264.5|71256.4|71255.1|71245.6|514
1760965500000|2025-10-20 13:05:00|71255.9|71249.9|71258.6|71252.6|71259.3|71253.3|71254.5|71248.5|260
1760965800000|2025-10-20 13:10:00|71258.7|71252.7|71256.7|71250.7|71263.6|71257.6|71254.9|71246|327
1760966100000|2025-10-20 13:15:00|71256.8|71250.8|71259.2|71253.2|71260.1|71254.1|71256.8|71250.8|237
1760966400000|2025-10-20 13:20:00|71259.1|71253.1|71253.2|71247.2|71261.4|71255.4|71250.1|71244.1|326
1760966700000|2025-10-20 13:25:00|71253.4|71247.4|71256.1|71250.1|71258.5|71252.5|71251.5|71244.3|343
1760967000000|2025-10-20 13:30:00|71256.2|71250.2|71260.7|71254.7|71260.7|71254.7|71252.2|71246.2|508
1760967300000|2025-10-20 13:35:00|71260.8|71254.8|71265.8|71259.8|71268.8|71262.8|71260.8|71254.8|484
1760967600000|2025-10-20 13:40:00|71265.7|71259.7|71265|71259|71269.3|71260.7|71262.3|71254.5|382
1760967900000|2025-10-20 13:45:00|71264.9|71258.9|71269.7|71257.7|71269.8|71259.9|71262.5|71256.1|373
1760968200000|2025-10-20 13:50:00|71269.6|71257.6|71264.9|71258.9|71269.6|71259.9|71263.4|71255.2|388
1760968500000|2025-10-20 13:55:00|71265|71259|71265.2|71259.2|71270.5|71262|71262.8|71254.1|343
1760968800000|2025-10-20 14:00:00|71265.4|71259.4|71264.6|71258.6|71272|71263|71263.6|71257.6|319
1760969100000|2025-10-20 14:05:00|71264.7|71258.7|71262.3|71250.3|71267.9|71261.9|71258.5|71249|362
1760969400000|2025-10-20 14:10:00|71262.4|71250.4|71249.7|71243.7|71262.6|71253.6|71249.2|71241.1|361
1760969700000|2025-10-20 14:15:00|71249.8|71243.8|71239.5|71233.5|71251.5|71244.1|71239.5|71230.8|375
1760970000000|2025-10-20 14:20:00|71239.7|71233.7|71238.7|71232.7|71241|71235|71234|71228|371
1760970300000|2025-10-20 14:25:00|71238.5|71232.5|71238.1|71232.1|71242.6|71234.5|71234.7|71228.7|356
1760970600000|2025-10-20 14:30:00|71238|71232|71245.7|71239.7|71245.7|71239.7|71237.9|71231.9|330
1760970900000|2025-10-20 14:35:00|71245.6|71239.6|71235.2|71229.2|71247.9|71241.9|71232.4|71226.4|351
1760971200000|2025-10-20 14:40:00|71235.3|71229.3|71238.8|71232.8|71239.2|71233.2|71234.1|71228.1|364
1760971500000|2025-10-20 14:45:00|71239|71233|71239.2|71233.2|71240.1|71234.1|71235.4|71229.4|377
1760971800000|2025-10-20 14:50:00|71239.3|71233.3|71239.9|71233.9|71242.3|71236.3|71237.6|71231.6|429
1760972100000|2025-10-20 14:55:00|71239.7|71233.7|71239.7|71233.7|71241.7|71235.7|71238.1|71232.1|417
1760972400000|2025-10-20 15:00:00|71239.5|71233.5|71241.2|71229.2|71243.4|71237.4|71236.7|71229.1|389
1760972700000|2025-10-20 15:05:00|71241|71229|71238.1|71232.1|71241|71232.5|71233.5|71225.1|261
1760973000000|2025-10-20 15:10:00|71238|71232|71234.1|71228.1|71240.3|71234.3|71230.5|71224.5|285
1760973300000|2025-10-20 15:15:00|71234|71228|71226.9|71220.9|71234.5|71228.5|71226.7|71220.7|319
1760973600000|2025-10-20 15:20:00|71226.8|71220.8|71221.7|71215.7|71228.4|71221|71219.9|71213.9|285
1760973900000|2025-10-20 15:25:00|71221.8|71215.8|71226|71220|71228.2|71222.2|71221.8|71215.8|282
1760974200000|2025-10-20 15:30:00|71225.9|71219.9|71228.9|71222.9|71228.9|71222.9|71224.1|71218.1|361
1760974500000|2025-10-20 15:35:00|71228.8|71222.8|71231.2|71225.2|71232.4|71226.4|71227.2|71221.2|317
1760974800000|2025-10-20 15:40:00|71231.4|71225.4|71231.6|71225.6|71234.7|71225.8|71226.1|71220.1|290
1760975100000|2025-10-20 15:45:00|71231.5|71225.5|71230.2|71224.2|71236.3|71227.6|71229.5|71219.7|320
1760975400000|2025-10-20 15:50:00|71230.3|71224.3|71236.5|71230.5|71243.3|71233.1|71230|71220.4|417
1760975700000|2025-10-20 15:55:00|71236.4|71230.4|71238.5|71232.5|71241.6|71232.7|71235.3|71226|348
1760976000000|2025-10-20 16:00:00|71238.9|71232.9|71236.4|71230.4|71242.8|71233.9|71235.3|71226.1|339
1760976300000|2025-10-20 16:05:00|71236.3|71230.3|71236.2|71230.2|71237|71230.3|71230.8|71222.3|288
1760976600000|2025-10-20 16:10:00|71236.4|71230.4|71236.7|71230.7|71241.2|71234.5|71236.4|71228.4|241
1760976900000|2025-10-20 16:15:00|71236.8|71230.8|71236.8|71224.8|71241.7|71234.9|71233.4|71224.4|302
1760977200000|2025-10-20 16:20:00|71236.9|71224.9|71242.7|71230.7|71243.2|71232.8|71234.8|71224.7|215
1760977500000|2025-10-20 16:25:00|71242.8|71230.8|71239|71233|71243.6|71233|71236.3|71227.6|239
1760977800000|2025-10-20 16:30:00|71238.8|71232.8|71238.7|71232.7|71240.7|71234.7|71238.5|71232.5|172
1760978100000|2025-10-20 16:35:00|71238.6|71232.6|71238.8|71232.8|71238.8|71232.8|71237.1|71231.1|212
1760978400000|2025-10-20 16:40:00|71238.7|71232.7|71241.7|71229.7|71242|71233.2|71237.6|71229|126
1760978700000|2025-10-20 16:45:00|71241.6|71229.6|71237.9|71231.9|71241.9|71234.2|71236.8|71227.6|186
1760979000000|2025-10-20 16:50:00|71241|71229|71247.5|71241.5|71249.2|71243.2|71237.3|71228.6|226
1760979300000|2025-10-20 16:55:00|71247.3|71241.3|71248.5|71242.5|71252.4|71243.7|71243.4|71237.4|257
1760979600000|2025-10-20 17:00:00|71248.6|71242.6|71245.5|71239.5|71252.9|71244.8|71245|71239|264
1760979900000|2025-10-20 17:05:00|71245.7|71239.7|71243|71237|71248.7|71240.1|71241.5|71232.9|188
1760980200000|2025-10-20 17:10:00|71243.1|71237.1|71244|71238|71244.1|71238.1|71241.8|71235.8|159
1760980500000|2025-10-20 17:15:00|71244.1|71238.1|71246.3|71240.3|71249.7|71242.2|71244.1|71235.6|196
1760980800000|2025-10-20 17:20:00|71246.4|71240.4|71240.3|71234.3|71247.7|71241.7|71239.2|71233.2|199
1760981100000|2025-10-20 17:25:00|71240.4|71234.4|71245.9|71239.9|71246|71240|71239|71233|205
1760981400000|2025-10-20 17:30:00|71246|71240|71249.2|71243.2|71251.2|71244.4|71246|71238.8|173
1760981700000|2025-10-20 17:35:00|71249.1|71243.1|71249.2|71243.2|71251.1|71245.1|71248.6|71242.6|130
1760982000000|2025-10-20 17:40:00|71249.1|71243.1|71248.4|71242.4|71253.8|71244.5|71248.3|71238.9|205
1760982300000|2025-10-20 17:45:00|71248.2|71242.2|71248.6|71242.6|71250.3|71244.3|71248|71242|249
1760982600000|2025-10-20 17:50:00|71248.5|71242.5|71250.7|71244.7|71251.2|71245.2|71248.5|71242.5|201
1760982900000|2025-10-20 17:55:00|71250.5|71244.5|71250|71244|71251.5|71245.5|71249.3|71243.3|206
1760983200000|2025-10-20 18:00:00|71249.8|71243.8|71247|71241|71250.3|71244.3|71246.1|71240.1|171
1760983500000|2025-10-20 18:05:00|71246.6|71240.6|71248.3|71242.3|71249.2|71243.2|71246.4|71240.4|149
1760983800000|2025-10-20 18:10:00|71248.5|71242.5|71247.9|71241.9|71249|71243|71246.6|71240.6|128
1760984100000|2025-10-20 18:15:00|71248|71242|71249.1|71243.1|71249.9|71243.9|71247.7|71241.7|141
1760984400000|2025-10-20 18:20:00|71249.2|71243.2|71249|71243|71249.6|71243.6|71248.3|71242.3|134
1760984700000|2025-10-20 18:25:00|71249.1|71243.1|71248.8|71242.8|71250.1|71244.1|71248.2|71242.2|133
1760985000000|2025-10-20 18:30:00|71248.7|71242.7|71246.8|71240.8|71250.5|71244.5|71246.1|71240.1|153
1760985300000|2025-10-20 18:35:00|71247|71241|71245.8|71239.8|71247|71241|71245|71239|115
1760985600000|2025-10-20 18:40:00|71245.9|71239.9|71249|71243|71252.1|71243.2|71245.9|71239.8|127
1760985900000|2025-10-20 18:45:00|71249.1|71243.1|71247|71241|71249.1|71243.1|71246.8|71240.8|96
1760986200000|2025-10-20 18:50:00|71246.9|71240.9|71246.4|71240.4|71247.7|71241.7|71245.8|71239.8|98
1760986500000|2025-10-20 18:55:00|71246.3|71240.3|71244.9|71238.9|71246.3|71240.3|71242.2|71236.2|142
1760986800000|2025-10-20 19:00:00|71244.8|71238.8|71243.2|71237.2|71244.8|71238.8|71242.4|71236.4|74
1760987100000|2025-10-20 19:05:00|71243.1|71237.1|71241.4|71235.4|71243.2|71237.2|71240.6|71234.6|106
1760987400000|2025-10-20 19:10:00|71241.5|71235.5|71242.3|71236.3|71243|71237|71241.4|71235.4|124
1760987700000|2025-10-20 19:15:00|71242.7|71236.7|71243.2|71237.2|71243.3|71237.3|71242|71236|102
1760988000000|2025-10-20 19:20:00|71243.4|71237.4|71243.1|71237.1|71244.8|71238.8|71242.8|71236.8|146
1760988300000|2025-10-20 19:25:00|71243.2|71237.2|71243.4|71237.4|71243.4|71237.4|71242.6|71236.6|70
1760988600000|2025-10-20 19:30:00|71244|71238|71245.6|71239.6|71246.3|71240.3|71244|71238|74
1760988900000|2025-10-20 19:35:00|71245.4|71239.4|71245.8|71239.8|71246.5|71240.5|71245|71239|101
1760989200000|2025-10-20 19:40:00|71246|71240|71246.5|71240.5|71246.5|71240.5|71245|71239|102
1760989500000|2025-10-20 19:45:00|71246.9|71240.9|71246.3|71240.3|71247.5|71241.5|71245.9|71239.9|108
1760989800000|2025-10-20 19:50:00|71246.4|71240.4|71247.6|71241.6|71248|71242|71246.2|71240.2|109
1760990100000|2025-10-20 19:55:00|71247.5|71241.5|71248.9|71242.9|71249.8|71243.8|71247.4|71241.4|150
1760990400000|2025-10-20 20:00:00|71249|71243|71248.7|71242.7|71250.1|71244.1|71248.7|71242.7|175
1760990700000|2025-10-20 20:05:00|71248.8|71242.8|71248.4|71242.4|71251.8|71244.1|71247.9|71239.2|48
1760991000000|2025-10-20 20:10:00|71248.5|71242.5|71246.5|71240.5|71249.5|71243.1|71246|71237.5|47
1760991300000|2025-10-20 20:15:00|71246.6|71240.6|71249.4|71237.4|71249.7|71240.7|71246|71237.1|80
1760991600000|2025-10-20 20:20:00|71249.3|71237.3|71245.2|71239.2|71249.3|71239.8|71245.2|71236.1|70
1760991900000|2025-10-20 20:25:00|71245|71239|71245.4|71239.4|71245.7|71239.7|71244.7|71238.7|39
1760992200000|2025-10-20 20:30:00|71245.3|71239.3|71249.3|71237.3|71249.3|71239.4|71244.8|71236.1|45
1760992500000|2025-10-20 20:35:00|71249.4|71237.4|71247|71241|71250.8|71241|71246.9|71237.4|42
1760992800000|2025-10-20 20:40:00|71247.1|71241.1|71251.5|71239.5|71251.7|71241.2|71246.9|71238|68
1760993100000|2025-10-20 20:45:00|71251.2|71239.2|71248.3|71236.3|71251.2|71239.2|71246.3|71234.3|151
1760993400000|2025-10-20 20:50:00|71248.2|71236.2|71249.4|71237.4|71249.5|71237.5|71245.2|71233.2|112
1760993700000|2025-10-20 20:55:00|71249.2|71237.2|71247.1|71235.1|71262.7|71238.7|71246|71221|111
1760994000000|2025-10-20 21:00:00|71258.6|71227.6|71257.4|71202.5|71263.3|71227.6|71257.4|71202.5|9
1760994300000|2025-10-20 21:05:00|71257.6|71203.3|71258.8|71202.4|71261.3|71204.9|71256.7|71200.4|58
1760994600000|2025-10-20 21:10:00|71258.9|71202.3|71258.9|71205.8|71259.7|71211.4|71249.9|71202.3|181
1760994900000|2025-10-20 21:15:00|71259.4|71206.4|71260.4|71213.4|71260.7|71213.4|71256.2|71205.7|162
1760995200000|2025-10-20 21:20:00|71260.2|71213.5|71258.2|71204.5|71260.7|71217.4|71254.4|71203.6|145
1760995500000|2025-10-20 21:25:00|71259.8|71204.6|71259.9|71204.3|71260.6|71208.1|71254.3|71203.5|83
1760995800000|2025-10-20 21:30:00|71259.5|71204.4|71255.8|71209.6|71259.5|71210.1|71254.1|71204.4|139
1760996100000|2025-10-20 21:35:00|71255.2|71209.9|71250.8|71210|71255.5|71212.8|71250.8|71208.7|113
1760996400000|2025-10-20 21:40:00|71250.7|71210.1|71252.1|71209.2|71254.9|71212.6|71250.6|71208.1|76
1760996700000|2025-10-20 21:45:00|71251.6|71209.8|71253|71210.4|71254.6|71210.5|71250.9|71208.4|62
1760997000000|2025-10-20 21:50:00|71252.8|71210.2|71254.1|71210.7|71256.7|71211.6|71252.8|71208.4|108
1760997300000|2025-10-20 21:55:00|71254.3|71210.6|71255.7|71208.2|71256.1|71210.6|71252.8|71206.4|68
1760997600000|2025-10-20 22:00:00|71255.8|71208.4|71251.9|71209.8|71257|71210.6|71250.5|71204.8|94
1760997900000|2025-10-20 22:05:00|71251.7|71209.2|71251.9|71210.4|71253.8|71211|71251.2|71208.4|61
1760998200000|2025-10-20 22:10:00|71252.3|71209.8|71253.9|71208.4|71254.1|71210.3|71251.9|71208.2|48
1760998500000|2025-10-20 22:15:00|71251.4|71208.8|71250.9|71210.2|71252.6|71210.9|71250.2|71208.4|124
1760998800000|2025-10-20 22:20:00|71250.8|71210.3|71248.5|71212|71251.5|71212.3|71248.5|71208.8|264
1760999100000|2025-10-20 22:25:00|71248.6|71212.1|71249.5|71212.7|71250.6|71214.1|71248.4|71210.4|253
1760999400000|2025-10-20 22:30:00|71249.3|71211.7|71250.6|71210.8|71251.1|71212.7|71249.3|71209.8|248
1760999700000|2025-10-20 22:35:00|71250.5|71210.6|71249.4|71212.3|71251.1|71213.4|71248.5|71209.9|275
1761000000000|2025-10-20 22:40:00|71249.2|71212.4|71249.4|71212.6|71250.8|71213.9|71248.2|71210.7|211
1761000300000|2025-10-20 22:45:00|71249.3|71212.5|71250.6|71212.5|71251.3|71213.2|71248.3|71210.4|175
1761000600000|2025-10-20 22:50:00|71250.7|71212.4|71233.5|71221.5|71250.7|71223.5|71232|71208.9|285
1761000900000|2025-10-20 22:55:00|71233.6|71221.6|71232.6|71220.6|71235.5|71223.5|71232.1|71220.1|183
1761001200000|2025-10-20 23:00:00|71232.3|71220.3|71231.8|71219.8|71232.4|71220.4|71231.5|71219.5|132
1761001500000|2025-10-20 23:05:00|71231.9|71219.9|71232.1|71220.1|71232.5|71220.5|71231.8|71219.8|128
1761001800000|2025-10-20 23:10:00|71232.3|71220.3|71232.3|71220.3|71233.3|71221.3|71231.8|71219.8|122
1761002100000|2025-10-20 23:15:00|71232.4|71220.4|71234.7|71222.7|71234.7|71222.7|71231.8|71219.8|105
1761002400000|2025-10-20 23:20:00|71234.4|71222.4|71233.3|71221.3|71234.4|71222.4|71232.6|71220.6|108
1761002700000|2025-10-20 23:25:00|71233.1|71221.1|71233.3|71221.3|71234|71222|71232.6|71220.6|173
1761003000000|2025-10-20 23:30:00|71233.6|71221.6|71234.4|71222.4|71235.5|71223.5|71232.6|71220.6|179
1761003300000|2025-10-20 23:35:00|71234.3|71222.3|71235.2|71223.2|71235.4|71223.4|71234.2|71222.2|123
1761003600000|2025-10-20 23:40:00|71234.8|71222.8|71235.8|71223.8|71236.2|71224.2|71234.8|71222.8|104
1761003900000|2025-10-20 23:45:00|71235.7|71223.7|71238.3|71226.3|71238.6|71226.6|71233.4|71221.4|204
1761004200000|2025-10-20 23:50:00|71238.1|71226.1|71237|71225|71239.5|71227.5|71236.6|71224.6|104
1761004500000|2025-10-20 23:55:00|71236.7|71224.7|71237.1|71225.1|71238.3|71226.3|71236|71224|169
1761004800000|2025-10-21 00:00:00|71237.8|71225.8|71236.5|71224.5|71239.5|71227.5|71232.4|71220.4|347
1761005100000|2025-10-21 00:05:00|71236.3|71224.3|71232.2|71220.2|71236.4|71224.4|71230|71218.4|368
1761005400000|2025-10-21 00:10:00|71232.3|71220.3|71228.5|71222.5|71233.2|71224|71227.1|71218.5|274
1761005700000|2025-10-21 00:15:00|71228.2|71222.2|71231.6|71219.6|71235|71225.5|71227.4|71219.2|210
1761006000000|2025-10-21 00:20:00|71231.8|71219.8|71232.2|71226.2|71236.9|71227.1|71228.3|71219.8|269
1761006300000|2025-10-21 00:25:00|71232.3|71226.3|71231.8|71225.8|71234.1|71228.1|71231.2|71225.2|210
1761006600000|2025-10-21 00:30:00|71232|71226|71232|71226|71237.4|71228.5|71229.8|71222.8|185
1761006900000|2025-10-21 00:35:00|71231.9|71225.9|71233.2|71221.2|71233.6|71226.6|71228.8|71220.8|178
1761007200000|2025-10-21 00:40:00|71233|71221|71227.8|71221.8|71233.6|71224.1|71227.5|71219.3|153
1761007500000|2025-10-21 00:45:00|71227.9|71221.9|71223.6|71211.6|71232|71222.9|71223.6|71211.6|171
1761007800000|2025-10-21 00:50:00|71223.8|71211.8|71218.8|71212.8|71226.2|71217.8|71216.3|71209.4|184
1761008100000|2025-10-21 00:55:00|71217.1|71211.1|71219|71213|71219.5|71213.5|71211.7|71205|193
1761008400000|2025-10-21 01:00:00|71219.6|71213.6|71225.4|71219.4|71229.9|71222.4|71217.6|71211.6|237
1761008700000|2025-10-21 01:05:00|71225.2|71219.2|71224.2|71218.2|71229.9|71221.7|71224.2|71217.9|141
1761009000000|2025-10-21 01:10:00|71224|71218|71229.5|71217.5|71230.1|71220.4|71222.7|71216.7|164
1761009300000|2025-10-21 01:15:00|71229.7|71217.7|71210.2|71198.2|71229.7|71217.7|71197.7|71187.5|342
1761009600000|2025-10-21 01:20:00|71210.6|71198.6|71216.1|71210.1|71220.2|71211.2|71208.8|71196.8|300
1761009900000|2025-10-21 01:25:00|71216.5|71210.5|71222.7|71210.7|71223.2|71215.6|71212.1|71204.2|402
1761010200000|2025-10-21 01:30:00|71222.8|71210.8|71209.3|71203.3|71224.7|71215.9|71208.7|71200.2|398
1761010500000|2025-10-21 01:35:00|71209.8|71203.8|71219.7|71213.7|71223|71214|71209.6|71202.5|393
1761010800000|2025-10-21 01:40:00|71219.6|71213.6|71220.2|71214.2|71222.4|71216.4|71212.5|71204|390
1761011100000|2025-10-21 01:45:00|71220.3|71214.3|71199.5|71193.5|71221.7|71215.7|71199.5|71191.4|441
1761011400000|2025-10-21 01:50:00|71199.6|71193.6|71200.9|71194.9|71203.3|71195.1|71188.6|71181.4|440
1761011700000|2025-10-21 01:55:00|71201.1|71195.1|71198.5|71192.5|71206.6|71198|71197.8|71190.1|445
1761012000000|2025-10-21 02:00:00|71198|71192|71204.6|71198.6|71210|71202.1|71198|71192|430
1761012300000|2025-10-21 02:05:00|71205.1|71199.1|71208.2|71202.2|71208.9|71202.2|71200.3|71193.1|386
1761012600000|2025-10-21 02:10:00|71208|71202|71190.2|71184.2|71209.5|71203.5|71190|71181.7|426
1761012900000|2025-10-21 02:15:00|71190.1|71184.1|71179.1|71173.1|71190.6|71184.6|71175.2|71169.2|368
1761013200000|2025-10-21 02:20:00|71178.7|71172.7|71177.3|71171.3|71186.3|71178.6|71177.1|71168.3|363
1761013500000|2025-10-21 02:25:00|71174.7|71168.7|71170.4|71164.4|71175|71169|71164.4|71157.4|431
1761013800000|2025-10-21 02:30:00|71169.7|71163.7|71176.7|71170.7|71184.5|71175.9|71165.3|71159.2|475
1761014100000|2025-10-21 02:35:00|71176.6|71170.6|71186.7|71180.7|71189.5|71183.5|71174.4|71168.4|388
1761014400000|2025-10-21 02:40:00|71186.6|71180.6|71188.7|71182.7|71192.8|71185.6|71185|71179|328
1761014700000|2025-10-21 02:45:00|71188.6|71182.6|71188.8|71182.8|71194|71188|71186.3|71180.3|330
1761015000000|2025-10-21 02:50:00|71188.3|71182.3|71190.6|71184.6|71192.3|71186.3|71188.2|71182.2|213
1761015300000|2025-10-21 02:55:00|71190.7|71184.7|71193.7|71187.7|71198.7|71190|71190.7|71184.7|255
1761015600000|2025-10-21 03:00:00|71193.5|71187.5|71190.8|71184.8|71193.9|71187.9|71189.9|71183.9|293
1761015900000|2025-10-21 03:05:00|71190.3|71184.3|71181.6|71175.6|71190.8|71184.8|71178.8|71172.8|299
1761016200000|2025-10-21 03:10:00|71181.4|71175.4|71177.6|71171.6|71183|71177|71176.8|71170.8|209
1761016500000|2025-10-21 03:15:00|71177|71171|71185.1|71179.1|71194|71188|71176.8|71170.8|245
1761016800000|2025-10-21 03:20:00|71185|71179|71183.4|71177.4|71188.2|71181.8|71179.9|71173|246
1761017100000|2025-10-21 03:25:00|71183.5|71177.5|71189.3|71183.3|71194|71184.7|71183.5|71177.5|309
1761017400000|2025-10-21 03:30:00|71189.6|71183.6|71187.4|71181.4|71191.8|71185.4|71184.3|71175.2|199
1761017700000|2025-10-21 03:35:00|71187.5|71181.5|71187.3|71181.3|71189.6|71183.6|71186|71180|133
1761018000000|2025-10-21 03:40:00|71187.2|71181.2|71188.9|71182.9|71188.9|71182.9|71185.8|71179.8|144
1761018300000|2025-10-21 03:45:00|71188.8|71182.8|71189.2|71183.2|71191.5|71185.5|71188.8|71182.8|109
1761018600000|2025-10-21 03:50:00|71189.3|71183.3|71190.6|71184.6|71194.4|71188.4|71189.2|71183.2|160
1761018900000|2025-10-21 03:55:00|71190.7|71184.7|71191.2|71185.2|71191.2|71185.2|71189.4|71183.4|59
1761019200000|2025-10-21 04:00:00|71191.3|71185.3|71194.5|71188.5|71197.1|71191.1|71191.3|71185.3|141
1761019500000|2025-10-21 04:05:00|71194.6|71188.6|71197.7|71191.7|71197.9|71191.9|71194.5|71188.5|99
1761019800000|2025-10-21 04:10:00|71197.8|71191.8|71196.7|71190.7|71197.8|71191.8|71196.3|71190.3|75
1761020100000|2025-10-21 04:15:00|71196.8|71190.8|71195.3|71189.3|71197.7|71191.7|71195.3|71189.3|57
1761020400000|2025-10-21 04:20:00|71195.4|71189.4|71199.4|71193.4|71199.6|71193.6|71194.5|71188.5|94
1761020700000|2025-10-21 04:25:00|71199.5|71193.5|71198.1|71192.1|71199.5|71193.5|71196.8|71190.8|89
1761021000000|2025-10-21 04:30:00|71198.2|71192.2|71201.9|71195.9|71202.9|71196.9|71197.2|71191.2|133
1761021300000|2025-10-21 04:35:00|71201.8|71195.8|71202.5|71196.5|71203.5|71197.5|71200.6|71194.6|130
1761021600000|2025-10-21 04:40:00|71202.3|71196.3|71201.3|71195.3|71202.4|71196.4|71199.6|71193.6|98
1761021900000|2025-10-21 04:45:00|71201.4|71195.4|71200|71194|71202|71196|71194.6|71188.6|200
1761022200000|2025-10-21 04:50:00|71199.9|71193.9|71199.7|71193.7|71201.1|71195.1|71198.2|71192.2|126
1761022500000|2025-10-21 04:55:00|71199.5|71193.5|71193.4|71187.4|71199.5|71193.5|71191.4|71184|318
1761022800000|2025-10-21 05:00:00|71193.5|71187.5|71193.7|71187.7|71197.6|71191.6|71192.5|71183.1|353
1761023100000|2025-10-21 05:05:00|71193.8|71187.8|71200.6|71194.6|71200.6|71194.6|71191|71185|296
1761023400000|2025-10-21 05:10:00|71200.4|71194.4|71202.6|71196.6|71204.6|71197.6|71198.7|71190.9|263
1761023700000|2025-10-21 05:15:00|71202.5|71196.5|71199.1|71193.1|71205.6|71199.6|71198.9|71192.9|261
1761024000000|2025-10-21 05:20:00|71199|71193|71200.1|71194.1|71203.4|71197.4|71199|71193|261
1761024300000|2025-10-21 05:25:00|71200|71194|71205.6|71199.6|71206.2|71200.2|71200|71194|280
1761024600000|2025-10-21 05:30:00|71205.5|71199.5|71196.5|71190.5|71205.7|71199.7|71195.5|71189.5|309
1761024900000|2025-10-21 05:35:00|71196.7|71190.7|71205.7|71199.7|71206.8|71200.8|71196.5|71190.5|340
1761025200000|2025-10-21 05:40:00|71205.6|71199.6|71210.3|71204.3|71211.5|71205.5|71204.2|71198.2|359
1761025500000|2025-10-21 05:45:00|71210.4|71204.4|71211.8|71205.8|71212|71206|71205|71199|282
1761025800000|2025-10-21 05:50:00|71211.9|71205.9|71208.2|71196.2|71213.5|71207.5|71204.1|71193.9|342
1761026100000|2025-10-21 05:55:00|71208.3|71196.3|71211.2|71205.2|71213.5|71205.9|71203.5|71196.1|382
1761026400000|2025-10-21 06:00:00|71211.5|71205.5|71222.2|71216.2|71226.2|71218.7|71208.9|71201.7|415
1761026700000|2025-10-21 06:05:00|71222.3|71216.3|71214.3|71208.3|71225.2|71219.2|71214.3|71208.3|442
1761027000000|2025-10-21 06:10:00|71214.4|71208.4|71214.8|71208.8|71220.3|71213.4|71214.4|71207|358
1761027300000|2025-10-21 06:15:00|71215.3|71209.3|71216.8|71210.8|71218.1|71212.1|71211.9|71203.9|406
1761027600000|2025-10-21 06:20:00|71217|71211|71219.4|71213.4|71220.3|71214.3|71215.2|71209.2|332
1761027900000|2025-10-21 06:25:00|71219.2|71213.2|71220.5|71214.5|71222.8|71216.7|71218.1|71210.3|320
1761028200000|2025-10-21 06:30:00|71221.6|71215.6|71219.3|71213.3|71227.7|71220.6|71218.8|71212.7|330
1761028500000|2025-10-21 06:35:00|71219.4|71213.4|71215.8|71209.8|71221.9|71215.9|71212.1|71203.3|355
1761028800000|2025-10-21 06:40:00|71216.7|71210.7|71218|71206|71218.8|71212.8|71209.6|71202.9|327
1761029100000|2025-10-21 06:45:00|71218.1|71206.1|71208.2|71202.2|71218.4|71210.7|71204.1|71194.3|463
1761029400000|2025-10-21 06:50:00|71208.3|71202.3|71205.4|71199.4|71211.8|71205.8|71203.3|71195.9|401
1761029700000|2025-10-21 06:55:00|71206.1|71200.1|71205.5|71199.5|71210|71200.9|71199.2|71192.4|408
1761030000000|2025-10-21 07:00:00|71206.6|71200.6|71196.7|71190.7|71208.4|71200.6|71195.3|71189.3|447
1761030300000|2025-10-21 07:05:00|71196.6|71190.6|71209.1|71203.1|71211.9|71205.2|71195.6|71189.6|436
1761030600000|2025-10-21 07:10:00|71208.9|71202.9|71207|71201|71212.5|71204.2|71204.1|71196.2|448
1761030900000|2025-10-21 07:15:00|71207.5|71201.5|71209|71203|71213.1|71204.4|71206.3|71199.8|415
1761031200000|2025-10-21 07:20:00|71208.9|71202.9|71197.7|71191.7|71209.2|71203.2|71197.3|71188.6|329
1761031500000|2025-10-21 07:25:00|71197.5|71191.5|71183.3|71177.3|71197.6|71191.6|71182.1|71173.8|433
1761031800000|2025-10-21 07:30:00|71183.2|71177.2|71194.7|71188.7|71198.5|71190.5|71182.9|71176.9|350
1761032100000|2025-10-21 07:35:00|71194.6|71188.6|71192.2|71186.2|71195.4|71189.4|71189.3|71181.8|383
1761032400000|2025-10-21 07:40:00|71192.1|71186.1|71199|71193|71205.3|71194.9|71191.3|71184.3|477
1761032700000|2025-10-21 07:45:00|71198.5|71192.5|71194.6|71188.6|71199|71193|71194.5|71188.5|319
1761033000000|2025-10-21 07:50:00|71194.5|71188.5|71192.6|71186.6|71200.1|71194.1|71191.6|71185.6|407
1761033300000|2025-10-21 07:55:00|71192.7|71186.7|71196.1|71190.1|71200|71194|71190.5|71184.5|535
1761033600000|2025-10-21 08:00:00|71196.2|71190.2|71208.2|71202.2|71209.3|71203.3|71196.2|71190.2|494
1761033900000|2025-10-21 08:05:00|71208.3|71202.3|71200.1|71194.1|71209|71203|71195.3|71189.3|499
1761034200000|2025-10-21 08:10:00|71200.3|71194.3|71202.8|71196.8|71207|71201|71199.9|71193.9|421
1761034500000|2025-10-21 08:15:00|71202.9|71196.9|71201.9|71195.9|71205.3|71199.3|71200.2|71194.2|446
1761034800000|2025-10-21 08:20:00|71202.2|71196.2|71195.1|71189.1|71202.7|71196.7|71195|71189|412
1761035100000|2025-10-21 08:25:00|71195|71189|71195.8|71189.8|71199.3|71193.3|71193.2|71187.2|331
1761035400000|2025-10-21 08:30:00|71195.4|71189.4|71198|71192|71199.2|71193.2|71194.8|71188.8|338
1761035700000|2025-10-21 08:35:00|71197.9|71191.9|71194.6|71188.6|71199.8|71193.8|71192.7|71186.7|312
1761036000000|2025-10-21 08:40:00|71194.9|71188.9|71204.4|71198.4|71208.7|71200.1|71193.2|71187.2|310
1761036300000|2025-10-21 08:45:00|71204.3|71198.3|71214.9|71208.9|71215.6|71209.6|71204.3|71198.3|420
1761036600000|2025-10-21 08:50:00|71215.1|71209.1|71213.6|71207.6|71219.5|71213.5|71213|71204.4|344
1761036900000|2025-10-21 08:55:00|71213.8|71207.8|71212|71206|71218.2|71209.8|71208.1|71202.1|366
1761037200000|2025-10-21 09:00:00|71211.9|71205.9|71216.1|71210.1|71216.3|71210.3|71210|71204|367
1761037500000|2025-10-21 09:05:00|71216|71210|71216.2|71210.2|71217|71211|71214.1|71208.1|235
1761037800000|2025-10-21 09:10:00|71216.1|71210.1|71212.5|71206.5|71217.4|71211.4|71212.5|71206.5|264
1761038100000|2025-10-21 09:15:00|71212.7|71206.7|71213.5|71207.5|71216.3|71210.3|71211.9|71203|335
1761038400000|2025-10-21 09:20:00|71213.3|71207.3|71210.3|71204.3|71213.3|71207.3|71207.5|71201.5|272
1761038700000|2025-10-21 09:25:00|71210.2|71204.2|71205.1|71199.1|71210.2|71204.2|71204.6|71198.6|263
1761039000000|2025-10-21 09:30:00|71204.9|71198.9|71204.2|71198.2|71206.1|71200.1|71196.1|71190.1|304
1761039300000|2025-10-21 09:35:00|71203.8|71197.8|71207.8|71201.8|71209.2|71203.2|71203.8|71197.1|256
1761039600000|2025-10-21 09:40:00|71208|71202|71209.4|71203.4|71209.6|71203.6|71206.1|71200.1|137
1761039900000|2025-10-21 09:45:00|71209.7|71203.7|71211.5|71205.5|71212.1|71206.1|71209.3|71203.3|144
1761040200000|2025-10-21 09:50:00|71211.4|71205.4|71211.7|71205.7|71212|71206|71209.7|71203.7|160
1761040500000|2025-10-21 09:55:00|71211.5|71205.5|71215|71209|71216.4|71210.4|71209.7|71203.7|140
1761040800000|2025-10-21 10:00:00|71215.1|71209.1|71213.3|71207.3|71215.5|71209.5|71211.8|71205.8|153
1761041100000|2025-10-21 10:05:00|71213.2|71207.2|71221|71215|71224.9|71216.3|71213.2|71207.2|121
1761041400000|2025-10-21 10:10:00|71221.1|71215.1|71222.7|71216.7|71226.1|71216.9|71220.7|71211.5|204
1761041700000|2025-10-21 10:15:00|71222.8|71216.8|71236.1|71230.1|71236.8|71230.8|71221.7|71215.7|312
1761042000000|2025-10-21 10:20:00|71236.2|71230.2|71230|71224|71236.8|71230.8|71227.9|71220.9|302
1761042300000|2025-10-21 10:25:00|71230.1|71224.1|71228.9|71222.9|71233.5|71225.3|71227.2|71218.8|275
1761042600000|2025-10-21 10:30:00|71229|71223|71229.9|71223.9|71232.9|71224.8|71226.9|71220.8|221
1761042900000|2025-10-21 10:35:00|71229.8|71223.8|71229.5|71223.5|71230.9|71224.9|71227.8|71221.8|263
1761043200000|2025-10-21 10:40:00|71229.4|71223.4|71232.6|71226.6|71235.9|71229.6|71228.5|71222.5|232
1761043500000|2025-10-21 10:45:00|71233.1|71227.1|71232.8|71226.8|71234.4|71228.4|71229.9|71223.9|287
1761043800000|2025-10-21 10:50:00|71233.2|71227.2|71227.4|71221.4|71234.6|71228.6|71227.2|71221.2|238
1761044100000|2025-10-21 10:55:00|71227.1|71221.1|71219.1|71213.1|71227.4|71221.4|71216.2|71210.2|349
1761044400000|2025-10-21 11:00:00|71219.3|71213.3|71210.3|71204.3|71219.3|71213.3|71210.3|71201.8|273
1761044700000|2025-10-21 11:05:00|71210.4|71204.4|71209.3|71197.3|71216.9|71207.3|71209.3|71197.3|226
1761045000000|2025-10-21 11:10:00|71209.5|71197.5|71205.5|71199.5|71210|71201|71205.1|71196.1|195
1761045300000|2025-10-21 11:15:00|71205.4|71199.4|71206.3|71200.3|71210.2|71200.7|71200.6|71192.5|203
1761045600000|2025-10-21 11:20:00|71206.6|71200.6|71212.6|71200.6|71215.2|71204|71205|71198|299
1761045900000|2025-10-21 11:25:00|71212.7|71200.7|71213|71201|71216|71205.3|71207.5|71198.4|237
1761046200000|2025-10-21 11:30:00|71213.2|71201.2|71212.7|71200.7|71217.5|71208.6|71209.8|71199.8|207
1761046500000|2025-10-21 11:35:00|71212.6|71200.6|71211.4|71199.4|71213.6|71204.8|71207.2|71195.2|251
1761046800000|2025-10-21 11:40:00|71211.3|71199.3|71211.2|71199.2|71212.9|71203.2|71207.8|71197.6|296
1761047100000|2025-10-21 11:45:00|71211.1|71199.1|71209.9|71203.9|71215.2|71207.8|71209.1|71199.1|282
1761047400000|2025-10-21 11:50:00|71210|71204|71214.1|71208.1|71217.4|71208.4|71209.9|71200.7|356
1761047700000|2025-10-21 11:55:00|71214.6|71208.6|71214.9|71208.9|71221|71212.6|71212.7|71203.1|350
1761048000000|2025-10-21 12:00:00|71214.8|71208.8|71218.7|71212.7|71219.8|71213.8|71207.7|71198.3|369
1761048300000|2025-10-21 12:05:00|71218.6|71212.6|71219.5|71213.5|71220|71214|71216.6|71210.6|303
1761048600000|2025-10-21 12:10:00|71219.4|71213.4|71217.8|71211.8|71222.4|71214.2|71213.8|71207.8|437
1761048900000|2025-10-21 12:15:00|71218|71212|71216.7|71210.7|71219.2|71213.2|71216|71210|346
1761049200000|2025-10-21 12:20:00|71216.5|71210.5|71217.9|71211.9|71223.2|71217|71216.3|71210.3|363
1761049500000|2025-10-21 12:25:00|71218|71212|71220.6|71214.6|71224.3|71215.4|71216|71210|188
1761049800000|2025-10-21 12:30:00|71220.5|71214.5|71230.5|71224.5|71231|71225|71217.7|71211.7|287
1761050100000|2025-10-21 12:35:00|71230.6|71224.6|71223.6|71217.6|71230.7|71224.7|71222.8|71213.9|341
1761050400000|2025-10-21 12:40:00|71223.7|71217.7|71228.2|71222.2|71231.6|71222.5|71223.7|71213.4|273
1761050700000|2025-10-21 12:45:00|71228|71222|71229.2|71223.2|71232.5|71223.7|71225.6|71216.9|264
1761051000000|2025-10-21 12:50:00|71229.1|71223.1|71232.7|71226.7|71236|71227.8|71228.3|71219.1|345
1761051300000|2025-10-21 12:55:00|71232.6|71226.6|71225.5|71219.5|71232.7|71226.7|71223.4|71217.4|344
1761051600000|2025-10-21 13:00:00|71225.6|71219.6|71232.3|71226.3|71232.7|71226.7|71224.1|71218.1|495
1761051900000|2025-10-21 13:05:00|71231.7|71225.7|71219.2|71213.2|71233.2|71227.2|71218.7|71209.9|488
1761052200000|2025-10-21 13:10:00|71219.7|71213.7|71222.9|71216.9|71225.6|71219.6|71216.8|71207.5|449
1761052500000|2025-10-21 13:15:00|71223|71217|71224.7|71218.7|71227.1|71219.2|71219.5|71210.2|600
1761052800000|2025-10-21 13:20:00|71224.6|71218.6|71228.7|71216.7|71229.3|71220.5|71219.2|71211|451
1761053100000|2025-10-21 13:25:00|71228.9|71216.9|71230.9|71224.9|71233.8|71225.1|71225.6|71216.3|360
1761053400000|2025-10-21 13:30:00|71230.5|71224.5|71240.5|71234.5|71241.2|71235.2|71230.5|71224.5|512
1761053700000|2025-10-21 13:35:00|71241.1|71235.1|71233.1|71227.1|71241.7|71235.7|71223.8|71217.8|493
1761054000000|2025-10-21 13:40:00|71233|71227|71240.9|71234.9|71241|71235|71231.1|71225.1|414
1761054300000|2025-10-21 13:45:00|71240.4|71234.4|71247.8|71241.8|71262.2|71255.2|71238.3|71230|527
1761054600000|2025-10-21 13:50:00|71247.6|71241.6|71249.3|71243.3|71257.7|71246.7|71246.6|71239.6|488
1761054900000|2025-10-21 13:55:00|71249.5|71243.5|71245.3|71239.3|71252.3|71245.9|71243.9|71237.1|484
1761055200000|2025-10-21 14:00:00|71245.5|71239.5|71239|71233|71247.5|71241.2|71239|71230.1|593
1761055500000|2025-10-21 14:05:00|71239.1|71233.1|71230.5|71224.5|71240.4|71234.4|71229|71223|449
1761055800000|2025-10-21 14:10:00|71230.1|71224.1|71227.8|71221.8|71231.8|71224.1|71224.8|71218.8|348
1761056100000|2025-10-21 14:15:00|71227.9|71221.9|71234.2|71228.2|71234.3|71228.3|71226.3|71220.3|417
1761056400000|2025-10-21 14:20:00|71234|71228|71232.2|71226.2|71236.8|71230.8|71228.9|71221|436
1761056700000|2025-10-21 14:25:00|71232.4|71226.4|71230.5|71224.5|71234|71228|71225.8|71219.8|446
1761057000000|2025-10-21 14:30:00|71230.3|71224.3|71228.7|71222.7|71236.3|71230.3|71228.5|71222.5|467
1761057300000|2025-10-21 14:35:00|71228.8|71222.8|71235.3|71229.3|71236.3|71230.3|71227.4|71221.4|522
1761057600000|2025-10-21 14:40:00|71235.5|71229.5|71248.3|71236.3|71248.3|71239|71232.3|71226.2|452
1761057900000|2025-10-21 14:45:00|71248.2|71236.2|71250|71244|71259.3|71249|71242.6|71236|643
1761058200000|2025-10-21 14:50:00|71250.1|71244.1|71246.5|71240.5|71252.6|71246.6|71243.2|71237.2|548
1761058500000|2025-10-21 14:55:00|71246.4|71240.4|71243|71237|71248.3|71242.3|71242.8|71236.8|439
1761058800000|2025-10-21 15:00:00|71242.9|71236.9|71234.7|71228.7|71243|71237|71233.6|71227.6|413
1761059100000|2025-10-21 15:05:00|71234.6|71228.6|71236.7|71230.7|71237.8|71231.8|71233.7|71227.7|397
1761059400000|2025-10-21 15:10:00|71236.8|71230.8|71236.4|71230.4|71236.8|71230.8|71229.5|71223.5|398
1761059700000|2025-10-21 15:15:00|71236.3|71230.3|71236.6|71230.6|71239.6|71233.6|71236|71230|357
1761060000000|2025-10-21 15:20:00|71236.4|71230.4|71235.7|71229.7|71239.9|71232.4|71235.5|71226.5|336
1761060300000|2025-10-21 15:25:00|71235.6|71229.6|71233.9|71227.9|71238.1|71232.1|71231.6|71225.6|301
1761060600000|2025-10-21 15:30:00|71233.8|71227.8|71237.2|71231.2|71237.6|71231.6|71233|71227|316
1761060900000|2025-10-21 15:35:00|71237.4|71231.4|71240.8|71234.8|71244.1|71235.3|71236.3|71229|313
1761061200000|2025-10-21 15:40:00|71240.9|71234.9|71231.2|71225.2|71241.5|71235.5|71229.8|71222.1|326
1761061500000|2025-10-21 15:45:00|71231.3|71225.3|71233.4|71227.4|71234.9|71227.4|71228.4|71219.5|272
1761061800000|2025-10-21 15:50:00|71233.2|71227.2|71233.2|71227.2|71237.5|71228.3|71230.6|71222.8|255
1761062100000|2025-10-21 15:55:00|71233.4|71227.4|71238.6|71232.6|71243.4|71233.8|71233.1|71224.8|254
1761062400000|2025-10-21 16:00:00|71238.5|71232.5|71234.1|71228.1|71244.3|71233.9|71231.1|71224.2|423
1761062700000|2025-10-21 16:05:00|71234.2|71228.2|71236.2|71230.2|71239.8|71233.8|71231.9|71225.9|288
1761063000000|2025-10-21 16:10:00|71236.3|71230.3|71250.4|71238.4|71252.1|71244|71236.3|71230.3|383
1761063300000|2025-10-21 16:15:00|71250.5|71238.5|71248.8|71236.8|71252.8|71245.2|71247.5|71236.8|354
1761063600000|2025-10-21 16:20:00|71249.1|71237.1|71250.9|71244.9|71253.6|71246.4|71245.5|71236.4|284
1761063900000|2025-10-21 16:25:00|71251|71245|71247.1|71241.1|71252.5|71245.1|71246|71237.7|231
1761064200000|2025-10-21 16:30:00|71247|71241|71245.9|71239.9|71247.9|71241.9|71244.7|71238.7|202
1761064500000|2025-10-21 16:35:00|71245.7|71239.7|71258.4|71246.4|71258.5|71249.4|71245.7|71239.7|294
1761064800000|2025-10-21 16:40:00|71258|71246|71253|71247|71258.6|71251.1|71252.6|71245|192
1761065100000|2025-10-21 16:45:00|71253.1|71247.1|71248.6|71242.6|71254.9|71248.9|71248.4|71239.3|251
1761065400000|2025-10-21 16:50:00|71248.8|71242.8|71268.6|71256.6|71275.6|71263.6|71247.8|71241.8|412
1761065700000|2025-10-21 16:55:00|71268.5|71256.5|71262.4|71256.4|71269.3|71260.5|71260.4|71252.6|365
1761066000000|2025-10-21 17:00:00|71262.3|71256.3|71265.8|71259.8|71268.2|71262.2|71261.3|71255.3|359
1761066300000|2025-10-21 17:05:00|71264.6|71258.6|71259.9|71253.9|71268.3|71262.3|71259.1|71249.8|280
1761066600000|2025-10-21 17:10:00|71260|71254|71262.8|71256.8|71268.2|71259.6|71260|71254|255
1761066900000|2025-10-21 17:15:00|71262.6|71256.6|71260.3|71254.3|71263.2|71256.6|71259|71249.4|230
1761067200000|2025-10-21 17:20:00|71260.2|71254.2|71262.5|71256.5|71267.1|71259|71259.6|71251.3|253
1761067500000|2025-10-21 17:25:00|71262.4|71256.4|71263.4|71257.4|71264.9|71258.9|71262.3|71256.3|149
1761067800000|2025-10-21 17:30:00|71263.2|71257.2|71257.7|71251.7|71264.3|71258.3|71257.5|71251.5|189
1761068100000|2025-10-21 17:35:00|71257.8|71251.8|71257.6|71251.6|71258.2|71252.2|71256.6|71250.6|109
1761068400000|2025-10-21 17:40:00|71257.8|71251.8|71256.3|71250.3|71260.8|71251.9|71255.1|71247.6|148
1761068700000|2025-10-21 17:45:00|71256.4|71250.4|71256.4|71250.4|71260|71251.4|71255.5|71246.4|167
1761069000000|2025-10-21 17:50:00|71256.7|71250.7|71258.5|71252.5|71260.9|71254.9|71256.4|71247.4|259
1761069300000|2025-10-21 17:55:00|71258.4|71252.4|71258.7|71252.7|71259.4|71253.4|71256.6|71250.6|223
1761069600000|2025-10-21 18:00:00|71258.6|71252.6|71251.7|71245.7|71260.6|71252.6|71251.7|71244.3|186
1761069900000|2025-10-21 18:05:00|71251.8|71245.8|71256.6|71250.6|71256.8|71250.8|71251.5|71245.5|147
1761070200000|2025-10-21 18:10:00|71256.7|71250.7|71256.8|71250.8|71258.6|71252.6|71256.6|71250.6|118
1761070500000|2025-10-21 18:15:00|71256.6|71250.6|71260.3|71254.3|71260.9|71254.9|71256.4|71250.4|151
1761070800000|2025-10-21 18:20:00|71260.2|71254.2|71259.4|71253.4|71261.9|71255.9|71258.7|71252.7|217
1761071100000|2025-10-21 18:25:00|71259.6|71253.6|71259.4|71253.4|71262.2|71254.4|71258|71250|151
1761071400000|2025-10-21 18:30:00|71259.5|71253.5|71256.4|71250.4|71259.6|71253.6|71255.8|71249.8|154
1761071700000|2025-10-21 18:35:00|71256.6|71250.6|71255.6|71249.6|71257.3|71251.3|71255.6|71249.6|94
1761072000000|2025-10-21 18:40:00|71255.7|71249.7|71257.1|71251.1|71257.4|71251.4|71255.3|71249.3|108
1761072300000|2025-10-21 18:45:00|71257.2|71251.2|71255.8|71249.8|71260|71251.3|71255.1|71247.7|110
1761072600000|2025-10-21 18:50:00|71255.9|71249.9|71258|71252|71261.3|71252.5|71254.9|71245.7|134
1761072900000|2025-10-21 18:55:00|71257.9|71251.9|71260.7|71254.7|71262.6|71254.7|71257.4|71249.6|119
1761073200000|2025-10-21 19:00:00|71260.6|71254.6|71258.9|71252.9|71262.4|71254.8|71258.6|71249.3|118
1761073500000|2025-10-21 19:05:00|71258.6|71252.6|71259|71253|71259.2|71253.2|71258.5|71252.5|74
1761073800000|2025-10-21 19:10:00|71258.9|71252.9|71258.7|71252.7|71260.4|71254.4|71258.7|71252.7|76
1761074100000|2025-10-21 19:15:00|71258.8|71252.8|71259.9|71253.9|71260.3|71254.3|71258.8|71252.8|37
1761074400000|2025-10-21 19:20:00|71259.8|71253.8|71263.9|71257.9|71264|71258|71259.8|71253.8|49
1761074700000|2025-10-21 19:25:00|71263.8|71257.8|71264|71258|71264.7|71258.7|71263.3|71257.3|57
1761075000000|2025-10-21 19:30:00|71264.2|71258.2|71262.7|71256.7|71264.6|71258.6|71262.6|71256.6|50
1761075300000|2025-10-21 19:35:00|71262.8|71256.8|71263.2|71257.2|71263.3|71257.3|71261.6|71255.6|56
1761075600000|2025-10-21 19:40:00|71263.4|71257.4|71263.8|71257.8|71264.9|71258.9|71263.4|71257.4|45
1761075900000|2025-10-21 19:45:00|71263.7|71257.7|71263.3|71257.3|71263.7|71257.7|71262.3|71256.3|72
1761076200000|2025-10-21 19:50:00|71263.4|71257.4|71263.3|71257.3|71263.7|71257.7|71262.2|71256.2|56
1761076500000|2025-10-21 19:55:00|71263.4|71257.4|71263.7|71257.7|71263.9|71257.9|71262.8|71256.8|66
1761076800000|2025-10-21 20:00:00|71264|71258|71268|71256|71269|71258.9|71263.7|71255.6|79
1761077100000|2025-10-21 20:05:00|71267.9|71255.9|71269.6|71257.6|71270.1|71258.1|71267.3|71255.3|76
1761077400000|2025-10-21 20:10:00|71269.7|71257.7|71267.1|71261.1|71271|71261.7|71267|71257.4|43
1761077700000|2025-10-21 20:15:00|71267.2|71261.2|71266.6|71260.6|71270.8|71261.8|71266.3|71257.7|96
1761078000000|2025-10-21 20:20:00|71267|71261|71266.9|71260.9|71270.7|71262.1|71266.4|71258.1|62
1761078300000|2025-10-21 20:25:00|71266.8|71260.8|71269.5|71263.5|71272.8|71263.8|71266.5|71260.1|64
1761078600000|2025-10-21 20:30:00|71269.4|71263.4|71272.4|71260.4|71273.4|71264.4|71269.2|71260.3|62
1761078900000|2025-10-21 20:35:00|71272.5|71260.5|71272.4|71260.4|71273.2|71261.2|71272|71260|46
1761079200000|2025-10-21 20:40:00|71272.6|71260.6|71271.6|71259.6|71273.2|71264|71268.4|71259|55
1761079500000|2025-10-21 20:45:00|71271.5|71259.5|71271.8|71259.8|71272.6|71260.6|71271.4|71259.4|76
1761079800000|2025-10-21 20:50:00|71271.9|71259.9|71271.6|71259.6|71272.1|71260.1|71271.3|71259.3|48
1761080100000|2025-10-21 20:55:00|71271.1|71259.1|71274.4|71262.4|71274.9|71262.9|71271.1|71259.1|91
1761080400000|2025-10-21 21:00:00|71281.8|71249.6|71277.3|71242.6|71281.8|71249.6|71277.3|71242.6|5
1761080700000|2025-10-21 21:05:00|71282.3|71242|71279.3|71241.1|71283.1|71243.2|71276.7|71240.1|52
1761081000000|2025-10-21 21:10:00|71279.2|71241.3|71279.2|71239.3|71282.8|71242.2|71277.3|71237.8|146
1761081300000|2025-10-21 21:15:00|71278.9|71239.5|71279.4|71241|71281.4|71241.2|71278.2|71237.9|115
1761081600000|2025-10-21 21:20:00|71279.3|71241.1|71278.5|71241.7|71279.8|71241.9|71278.5|71240.6|50
1761081900000|2025-10-21 21:25:00|71278.4|71241.8|71278.3|71242.1|71279|71242.1|71277.6|71241.1|34
1761082200000|2025-10-21 21:30:00|71278.4|71242|71277.9|71243.2|71279.4|71243.2|71277.9|71241.1|50
1761082500000|2025-10-21 21:35:00|71278.2|71243|71279.1|71243.5|71279.7|71243.9|71277.9|71242.6|102
1761082800000|2025-10-21 21:40:00|71279|71243.8|71274.3|71242.8|71279.3|71244|71274.2|71241.7|108
1761083100000|2025-10-21 21:45:00|71274.2|71242.7|71273.8|71243|71274.7|71243.1|71273.4|71241.8|94
1761083400000|2025-10-21 21:50:00|71273.7|71242.9|71274.5|71243.1|71276.5|71243.7|71273.6|71241.9|134
1761083700000|2025-10-21 21:55:00|71274.6|71243|71273.4|71241.5|71274.6|71254.5|71259.6|71239.4|123
1761084000000|2025-10-21 22:00:00|71261.8|71241.4|71272.5|71237.1|71275.2|71251.6|71261.2|71202.7|252
1761084300000|2025-10-21 22:05:00|71272.4|71237.2|71262.6|71250.6|71273.3|71250.9|71261|71236.9|96
1761084600000|2025-10-21 22:10:00|71271.1|71240.7|71263.9|71251.9|71271.1|71252.1|71261.7|71240.7|82
1761084900000|2025-10-21 22:15:00|71263.3|71251.3|71263.9|71251.9|71264.8|71252.8|71262.3|71250.3|126
1761085200000|2025-10-21 22:20:00|71263.6|71251.6|71265.5|71253.5|71266.1|71254.1|71262.9|71250.9|105
1761085500000|2025-10-21 22:25:00|71265.6|71253.6|71265.6|71253.6|71266.2|71254.2|71264.7|71252.7|83
1761085800000|2025-10-21 22:30:00|71265.5|71253.5|71265.8|71253.8|71266.3|71254.3|71265.1|71253.1|60
1761086100000|2025-10-21 22:35:00|71265.9|71253.9|71266.1|71254.1|71266.4|71254.4|71265.7|71253.7|48
1761086400000|2025-10-21 22:40:00|71266|71254|71263.6|71251.6|71266.5|71254.5|71261.8|71249.8|92
1761086700000|2025-10-21 22:45:00|71263.5|71251.5|71262.1|71250.1|71263.7|71251.7|71261.8|71249.8|82
1761087000000|2025-10-21 22:50:00|71262.7|71250.7|71262.4|71250.4|71263.5|71251.5|71262|71250|98
1761087300000|2025-10-21 22:55:00|71262.8|71250.8|71263|71251|71263.3|71251.3|71261.2|71249.2|88
1761087600000|2025-10-21 23:00:00|71262.9|71250.9|71263.4|71251.4|71264.4|71252.4|71262.4|71250.4|163
1761087900000|2025-10-21 23:05:00|71263.7|71251.7|71261.5|71249.5|71264.2|71252.2|71260.9|71248.9|119
1761088200000|2025-10-21 23:10:00|71261.2|71249.2|71261.3|71249.3|71262.1|71250.1|71261.2|71249.2|75
1761088500000|2025-10-21 23:15:00|71261.2|71249.2|71261.1|71249.1|71262.1|71250.1|71261|71249|59
1761088800000|2025-10-21 23:20:00|71260.8|71248.8|71261.1|71249.1|71261.3|71249.3|71260.7|71248.7|53
1761089100000|2025-10-21 23:25:00|71261|71249|71258.2|71246.2|71261.1|71249.1|71257.5|71245.5|105
1761089400000|2025-10-21 23:30:00|71257.8|71245.8|71257.6|71245.6|71258.7|71246.7|71257|71245|134
1761089700000|2025-10-21 23:35:00|71257.7|71245.7|71257.6|71245.6|71258.1|71246.1|71257.2|71245.2|141
1761090000000|2025-10-21 23:40:00|71257.7|71245.7|71263.8|71251.8|71264.8|71252.8|71257.7|71245.7|207
1761090300000|2025-10-21 23:45:00|71263.9|71251.9|71268.2|71256.2|71274.2|71262.2|71263.6|71251.6|161
1761090600000|2025-10-21 23:50:00|71268.7|71256.7|71273.9|71261.9|71275.6|71263.6|71268.6|71256.6|354
1761090900000|2025-10-21 23:55:00|71273.8|71261.8|71276.9|71264.9|71278|71266|71272.7|71260.7|309
1761091200000|2025-10-22 00:00:00|71277.1|71265.1|71268.8|71256.8|71277.4|71265.4|71265.2|71253.2|371
1761091500000|2025-10-22 00:05:00|71265.5|71259.5|71278.6|71266.6|71279.4|71267.4|71265.5|71256.5|287
1761091800000|2025-10-22 00:10:00|71278.7|71266.7|71266.5|71260.5|71279.6|71268.2|71266.1|71260.1|326
1761092100000|2025-10-22 00:15:00|71266.6|71260.6|71265.5|71253.5|71271.5|71263.8|71261.7|71251.6|482
1761092400000|2025-10-22 00:20:00|71265.8|71253.8|71260.6|71248.6|71265.9|71257|71258.7|71246.9|413
1761092700000|2025-10-22 00:25:00|71260.7|71248.7|71255.4|71249.4|71262.7|71253.7|71250.7|71243.3|358
1761093000000|2025-10-22 00:30:00|71255|71249|71260.9|71248.9|71265|71254.9|71253.4|71244.7|239
1761093300000|2025-10-22 00:35:00|71261|71249|71263.6|71251.6|71266|71257.2|71258.3|71246.3|324
1761093600000|2025-10-22 00:40:00|71263.7|71251.7|71268.7|71256.7|71268.8|71259.7|71259.8|71251.4|278
1761093900000|2025-10-22 00:45:00|71268.8|71256.8|71258.4|71252.4|71269.1|71258.8|71257.9|71249|264
1761094200000|2025-10-22 00:50:00|71258.5|71252.5|71260.6|71248.6|71260.6|71252.6|71253.4|71244.5|279
1761094500000|2025-10-22 00:55:00|71259.1|71247.1|71263.8|71251.8|71266.2|71255.8|71258.7|71247.1|285
1761094800000|2025-10-22 01:00:00|71260.7|71254.7|71256|71250|71267.4|71257|71253.1|71245.2|400
1761095100000|2025-10-22 01:05:00|71256.1|71250.1|71249.8|71243.8|71256.8|71250.8|71247.1|71238.7|337
1761095400000|2025-10-22 01:10:00|71249.6|71243.6|71260.4|71248.4|71262.4|71250.4|71248.6|71240.7|275
1761095700000|2025-10-22 01:15:00|71260.2|71248.2|71268.6|71256.6|71269.5|71259.8|71259.5|71247.5|349
1761096000000|2025-10-22 01:20:00|71268.5|71256.5|71270|71264|71275.4|71266.7|71266.4|71256.5|357
1761096300000|2025-10-22 01:25:00|71270.2|71264.2|71283.7|71271.7|71286.5|71276.5|71269.8|71263.8|281
1761096600000|2025-10-22 01:30:00|71284.9|71272.9|71273|71267|71287.1|71277.1|71269.3|71260.5|453
1761096900000|2025-10-22 01:35:00|71272.7|71266.7|71283.3|71277.3|71287|71278.4|71270.5|71264.5|376
1761097200000|2025-10-22 01:40:00|71283.6|71277.6|71285.6|71279.6|71296|71288.5|71283.2|71277.2|431
1761097500000|2025-10-22 01:45:00|71284.9|71278.9|71276.7|71270.7|71284.9|71278.9|71272.6|71266.6|362
1761097800000|2025-10-22 01:50:00|71276.9|71270.9|71273.3|71267.3|71279.6|71271.1|71267.8|71261.2|404
1761098100000|2025-10-22 01:55:00|71273.2|71267.2|71274.6|71268.6|71280.9|71272.3|71270.3|71262.2|356
1761098400000|2025-10-22 02:00:00|71274.7|71268.7|71262.6|71256.6|71279.5|71270.9|71262.4|71255|320
1761098700000|2025-10-22 02:05:00|71262.5|71256.5|71258.4|71252.4|71266.9|71257.9|71257.5|71248.2|301
1761099000000|2025-10-22 02:10:00|71258.5|71252.5|71248.4|71242.4|71259.9|71253.9|71247.7|71239|341
1761099300000|2025-10-22 02:15:00|71248.5|71242.5|71254.9|71248.9|71254.9|71248.9|71247.1|71238.2|300
1761099600000|2025-10-22 02:20:00|71255.1|71249.1|71253.7|71247.7|71259.4|71253.4|71250.6|71244.6|279
1761099900000|2025-10-22 02:25:00|71253.6|71247.6|71256.7|71250.7|71258.4|71252.4|71250.9|71244.9|259
1761100200000|2025-10-22 02:30:00|71256.8|71250.8|71254.4|71248.4|71260|71254|71253.2|71247.2|250
1761100500000|2025-10-22 02:35:00|71254.5|71248.5|71260|71254|71260|71254|71253.8|71247.8|225
1761100800000|2025-10-22 02:40:00|71260.1|71254.1|71255.6|71249.6|71262.9|71256.9|71254.9|71248.9|215
1761101100000|2025-10-22 02:45:00|71255.4|71249.4|71252.3|71246.3|71258|71252|71248|71242|153
1761101400000|2025-10-22 02:50:00|71251.6|71245.6|71253.3|71247.3|71254.7|71248.7|71251.2|71245.2|163
1761101700000|2025-10-22 02:55:00|71253.4|71247.4|71268.6|71262.6|71271.7|71265.7|71253.4|71247.4|300
1761102000000|2025-10-22 03:00:00|71270|71264|71277.5|71271.5|71279.8|71273.8|71269.6|71263.6|319
1761102300000|2025-10-22 03:05:00|71277.4|71271.4|71277|71271|71277.5|71271.5|71268.9|71262.9|259
1761102600000|2025-10-22 03:10:00|71277.1|71271.1|71276.6|71270.6|71279.3|71273.3|71273.6|71267.6|283
1761102900000|2025-10-22 03:15:00|71276.9|71270.9|71276.5|71270.5|71277|71271|71271.1|71265.1|331
1761103200000|2025-10-22 03:20:00|71276.4|71270.4|71282.7|71276.7|71286.5|71280.5|71276.4|71270.4|394
1761103500000|2025-10-22 03:25:00|71282.8|71276.8|71281.9|71275.9|71287.8|71281.8|71280.5|71274.5|286
1761103800000|2025-10-22 03:30:00|71282.1|71276.1|71275.1|71269.1|71286.1|71280.1|71274.3|71268.3|293
1761104100000|2025-10-22 03:35:00|71275.3|71269.3|71269.7|71263.7|71276.1|71270.1|71269.4|71263.4|241
1761104400000|2025-10-22 03:40:00|71269.8|71263.8|71272.6|71266.6|71274.1|71268.1|71269.1|71263.1|255
1761104700000|2025-10-22 03:45:00|71272.9|71266.9|71274|71268|71278.4|71272.4|71270.1|71264.1|315
1761105000000|2025-10-22 03:50:00|71273.9|71267.9|71273.4|71267.4|71276.1|71270.1|71272.1|71266.1|242
1761105300000|2025-10-22 03:55:00|71273.6|71267.6|71273.2|71267.2|71274.7|71268.7|71270|71264|303
1761105600000|2025-10-22 04:00:00|71273.3|71267.3|71278.1|71272.1|71278.3|71272.3|71272.2|71263.3|172
1761105900000|2025-10-22 04:05:00|71278.2|71272.2|71276.1|71270.1|71281.6|71275.5|71275.5|71267.5|168
1761106200000|2025-10-22 04:10:00|71276|71270|71276.2|71270.2|71279.9|71273.9|71276|71270|171
1761106500000|2025-10-22 04:15:00|71275.4|71269.4|71278.1|71272.1|71278.2|71272.2|71274.1|71268.1|92
1761106800000|2025-10-22 04:20:00|71278.2|71272.2|71280.6|71274.6|71281.8|71275.8|71278.2|71272.2|187
1761107100000|2025-10-22 04:25:00|71280.8|71274.8|71276.1|71270.1|71281|71275|71275.1|71269.1|102
1761107400000|2025-10-22 04:30:00|71276.2|71270.2|71274.5|71268.5|71276.2|71270.2|71273|71267|73
1761107700000|2025-10-22 04:35:00|71274.6|71268.6|71274.8|71268.8|71275|71269|71273.5|71267.5|63
1761108000000|2025-10-22 04:40:00|71274.7|71268.7|71274.4|71268.4|71275.4|71269.4|71273.5|71267.5|102
1761108300000|2025-10-22 04:45:00|71274.6|71268.6|71275.5|71269.5|71277.6|71271.6|71274.4|71268.4|130
1761108600000|2025-10-22 04:50:00|71275.6|71269.6|71276.6|71270.6|71276.9|71270.9|71272.9|71266.9|144
1761108900000|2025-10-22 04:55:00|71276.7|71270.7|71274.2|71268.2|71277.5|71271.5|71273.1|71267.1|171
1761109200000|2025-10-22 05:00:00|71274|71268|71267.6|71261.6|71274|71268|71267.3|71260.6|265
1761109500000|2025-10-22 05:05:00|71267.5|71261.5|71267.3|71261.3|71268.6|71262.6|71263.4|71257.4|199
1761109800000|2025-10-22 05:10:00|71267.2|71261.2|71269.1|71263.1|71270.5|71264.5|71267.2|71261.2|179
1761110100000|2025-10-22 05:15:00|71269|71263|71267.2|71261.2|71269.6|71263.6|71265.4|71259.4|199
1761110400000|2025-10-22 05:20:00|71267.1|71261.1|71264.6|71258.6|71268.1|71262.1|71264.3|71258.3|208
1761110700000|2025-10-22 05:25:00|71264.7|71258.7|71265.1|71259.1|71266.9|71260.9|71263.5|71257.5|261
1761111000000|2025-10-22 05:30:00|71265.2|71259.2|71261.8|71255.8|71265.7|71259.7|71258.1|71252.1|309
1761111300000|2025-10-22 05:35:00|71261.9|71255.9|71256.6|71250.6|71263.7|71257|71255.7|71249.7|275
1761111600000|2025-10-22 05:40:00|71256.7|71250.7|71259.6|71253.6|71261.1|71255.1|71255.4|71249.4|180
1761111900000|2025-10-22 05:45:00|71259.7|71253.7|71262.4|71256.4|71265|71259|71259.4|71253.4|247
1761112200000|2025-10-22 05:50:00|71262.3|71256.3|71264.9|71258.9|71265.9|71259.9|71260.1|71254.1|196
1761112500000|2025-10-22 05:55:00|71265|71259|71272.1|71266.1|71279|71270.4|71260.5|71254.5|317
1761112800000|2025-10-22 06:00:00|71271.9|71265.9|71272.8|71266.8|71285.1|71278.2|71271.9|71265.9|422
1761113100000|2025-10-22 06:05:00|71272.7|71266.7|71271.9|71265.9|71274|71268|71267.5|71261.5|394
1761113400000|2025-10-22 06:10:00|71271.3|71265.3|71267.9|71261.9|71271.3|71265.3|71265.5|71259.5|360
1761113700000|2025-10-22 06:15:00|71267.8|71261.8|71269.9|71263.9|71270.6|71264.6|71267|71261|321
1761114000000|2025-10-22 06:20:00|71269.6|71263.6|71262.5|71256.5|71270.5|71264.5|71261.6|71255.6|287
1761114300000|2025-10-22 06:25:00|71262.6|71256.6|71262.6|71256.6|71264|71258|71259.7|71253.7|341
1761114600000|2025-10-22 06:30:00|71262.8|71256.8|71261.9|71255.9|71266.3|71260.3|71258.4|71252.4|328
1761114900000|2025-10-22 06:35:00|71262|71256|71254.1|71248.1|71262.6|71256.3|71251.7|71245.7|376
1761115200000|2025-10-22 06:40:00|71254.4|71248.4|71250.3|71244.3|71255.4|71249.4|71248.7|71242.7|359
1761115500000|2025-10-22 06:45:00|71250.4|71244.4|71251.9|71245.9|71252|71246|71242.2|71236.2|393
1761115800000|2025-10-22 06:50:00|71251|71245|71251.6|71245.6|71254.6|71248.6|71249.1|71243.1|368
1761116100000|2025-10-22 06:55:00|71251.8|71245.8|71256.7|71250.7|71262.5|71253.3|71251.8|71244.4|428
1761116400000|2025-10-22 07:00:00|71256.8|71250.8|71266.6|71254.6|71267.4|71257.8|71254.1|71247.4|474
1761116700000|2025-10-22 07:05:00|71266.7|71254.7|71269.1|71257.1|71269.7|71258.8|71257|71247.6|492
1761117000000|2025-10-22 07:10:00|71269|71257|71277.4|71265.4|71279.1|71270.1|71265|71255.5|501
1761117300000|2025-10-22 07:15:00|71277.3|71265.3|71276.9|71270.9|71284.5|71276.4|71274|71265.3|457
1761117600000|2025-10-22 07:20:00|71276.8|71270.8|71280.4|71274.4|71282.3|71276.3|71276.3|71266.5|353
1761117900000|2025-10-22 07:25:00|71280.5|71274.5|71279.4|71273.4|71286|71277.6|71277.3|71271.3|322
1761118200000|2025-10-22 07:30:00|71279.3|71273.3|71278.6|71272.6|71284.5|71275.7|71276.9|71270.9|268
1761118500000|2025-10-22 07:35:00|71278.5|71272.5|71270.6|71264.6|71278.5|71272.5|71270.1|71263|276
1761118800000|2025-10-22 07:40:00|71269.7|71263.7|71267.3|71261.3|71272|71263.7|71264.7|71258.7|266
1761119100000|2025-10-22 07:45:00|71267.2|71261.2|71272.4|71266.4|71273.8|71267.8|71266.5|71260.5|287
1761119400000|2025-10-22 07:50:00|71272.3|71266.3|71276.4|71270.4|71278.3|71271.1|71270.9|71261.6|315
1761119700000|2025-10-22 07:55:00|71276.6|71270.6|71277.6|71271.6|71282.8|71274.4|71271.6|71265.6|350
1761120000000|2025-10-22 08:00:00|71278.3|71272.3|71288.4|71282.4|71291.2|71282.6|71276.7|71268.9|486
1761120300000|2025-10-22 08:05:00|71288.3|71282.3|71294|71288|71296.8|71288.9|71286.6|71277.7|406
1761120600000|2025-10-22 08:10:00|71294.2|71288.2|71290.2|71284.2|71296.1|71290.1|71289|71282.5|357
1761120900000|2025-10-22 08:15:00|71290.3|71284.3|71288.8|71282.8|71292|71286|71286.1|71280.1|453
1761121200000|2025-10-22 08:20:00|71289|71283|71286.4|71280.4|71293.9|71287.9|71284.2|71278.2|466
1761121500000|2025-10-22 08:25:00|71285.8|71279.8|71286.9|71280.9|71289.7|71283.5|71284.3|71275.7|283
1761121800000|2025-10-22 08:30:00|71286.7|71280.7|71289.7|71283.7|71297.2|71291.2|71286.7|71280.7|289
1761122100000|2025-10-22 08:35:00|71289.6|71283.6|71291.8|71285.8|71295.7|71289.7|71289.3|71280.5|226
1761122400000|2025-10-22 08:40:00|71291.6|71285.6|71289.8|71283.8|71295.1|71289.1|71289.1|71280|211
1761122700000|2025-10-22 08:45:00|71289.9|71283.9|71284.2|71278.2|71290|71284|71283.4|71277.4|347
1761123000000|2025-10-22 08:50:00|71284.3|71278.3|71280.3|71274.3|71285|71279|71279.3|71273.3|300
1761123300000|2025-10-22 08:55:00|71280.5|71274.5|71277.7|71271.7|71282.7|71276.7|71277.3|71271.3|299
1761123600000|2025-10-22 09:00:00|71277.9|71271.9|71276|71270|71278.3|71272.3|71274.2|71268.2|305
1761123900000|2025-10-22 09:05:00|71275.7|71269.7|71273.9|71267.9|71278.4|71269.9|71272.9|71265.6|200
1761124200000|2025-10-22 09:10:00|71274.1|71268.1|71275.2|71269.2|71276.2|71270.2|71273.9|71267.9|234
1761124500000|2025-10-22 09:15:00|71275.3|71269.3|71280.3|71268.3|71283.5|71275.3|71275|71267.8|230
1761124800000|2025-10-22 09:20:00|71280.4|71268.4|71276.4|71270.4|71280.8|71274.8|71275.3|71268.2|166
1761125100000|2025-10-22 09:25:00|71276.3|71270.3|71276.6|71270.6|71279.6|71270.7|71272.9|71266.9|192
1761125400000|2025-10-22 09:30:00|71276.8|71270.8|71277.1|71271.1|71277.3|71271.3|71274|71268|232
1761125700000|2025-10-22 09:35:00|71277|71271|71275.4|71269.4|71277.7|71271.7|71271.7|71265.7|231
1761126000000|2025-10-22 09:40:00|71275.5|71269.5|71278.2|71272.2|71279.1|71273.1|71273.9|71267.9|170
1761126300000|2025-10-22 09:45:00|71278.1|71272.1|71277.1|71271.1|71278.6|71272.6|71275.2|71269.2|186
1761126600000|2025-10-22 09:50:00|71276.9|71270.9|71275.2|71269.2|71278.5|71272.5|71274.3|71268.3|243
1761126900000|2025-10-22 09:55:00|71275.8|71269.8|71272.3|71266.3|71276.7|71270.7|71271.4|71265.4|150
1761127200000|2025-10-22 10:00:00|71272.7|71266.7|71270|71264|71272.8|71266.8|71265.5|71259.5|164
1761127500000|2025-10-22 10:05:00|71270.1|71264.1|71276.4|71270.4|71279.6|71270.6|71270.1|71263.1|135
1761127800000|2025-10-22 10:10:00|71276.5|71270.5|71278.9|71272.9|71284.4|71275.6|71276.5|71269.8|210
1761128100000|2025-10-22 10:15:00|71278.8|71272.8|71283.7|71277.7|71284.2|71278.2|71276|71270|196
1761128400000|2025-10-22 10:20:00|71283.6|71277.6|71283.8|71277.8|71288.4|71281.8|71283.4|71275.8|166
1761128700000|2025-10-22 10:25:00|71283.9|71277.9|71285.2|71279.2|71287.2|71281.2|71283.7|71277.7|169
1761129000000|2025-10-22 10:30:00|71285.1|71279.1|71284.1|71278.1|71285.6|71279.6|71282.5|71273|175
1761129300000|2025-10-22 10:35:00|71283.9|71277.9|71285.1|71279.1|71286.7|71280.7|71282.1|71276.1|200
1761129600000|2025-10-22 10:40:00|71285.2|71279.2|71286.7|71280.7|71288.7|71282.7|71284.2|71278.2|156
1761129900000|2025-10-22 10:45:00|71286.8|71280.8|71287.7|71281.7|71288.3|71282.3|71285|71279|224
1761130200000|2025-10-22 10:50:00|71287.6|71281.6|71290|71284|71292.1|71284|71286.5|71278.6|180
1761130500000|2025-10-22 10:55:00|71290.1|71284.1|71290.4|71284.4|71293.4|71284.8|71289.1|71281.1|180
1761130800000|2025-10-22 11:00:00|71290.3|71284.3|71290.4|71284.4|71292.3|71284.7|71286.4|71280.1|223
1761131100000|2025-10-22 11:05:00|71290.5|71284.5|71287.6|71281.6|71290.5|71284.5|71286.1|71280.1|248
1761131400000|2025-10-22 11:10:00|71288.2|71282.2|71287|71281|71288.7|71282.7|71286.8|71280.8|203
1761131700000|2025-10-22 11:15:00|71287.3|71281.3|71288.2|71282.2|71291.4|71285.4|71286.8|71280.8|242
1761132000000|2025-10-22 11:20:00|71288.4|71282.4|71289.3|71283.3|71292.6|71283.9|71286|71280|187
1761132300000|2025-10-22 11:25:00|71288.9|71282.9|71293.9|71287.9|71296|71288|71288.3|71280.9|207
1761132600000|2025-10-22 11:30:00|71293.5|71287.5|71292.7|71286.7|71295.7|71289.1|71291.8|71282.8|211
1761132900000|2025-10-22 11:35:00|71292.9|71286.9|71293.3|71287.3|71297.6|71290.8|71291.8|71284.8|275
1761133200000|2025-10-22 11:40:00|71293.4|71287.4|71293.7|71287.7|71294.9|71288.9|71293.1|71287.1|150
1761133500000|2025-10-22 11:45:00|71293.8|71287.8|71295.4|71289.4|71298.2|71292.2|71293.7|71287.7|128
1761133800000|2025-10-22 11:50:00|71295.3|71289.3|71290.5|71284.5|71295.3|71289.3|71286.8|71280.8|199
1761134100000|2025-10-22 11:55:00|71289.9|71283.9|71292.9|71286.9|71292.9|71286.9|71289.7|71283.7|290
1761134400000|2025-10-22 12:00:00|71293.1|71287.1|71289.1|71283.1|71296.8|71288.1|71287.5|71279|381
1761134700000|2025-10-22 12:05:00|71289.2|71283.2|71290.7|71284.7|71294.2|71286.2|71288.3|71280.3|314
1761135000000|2025-10-22 12:10:00|71290.6|71284.6|71285.8|71279.8|71291.4|71284.6|71285.8|71279|233
1761135300000|2025-10-22 12:15:00|71285.9|71279.9|71286.9|71274.9|71288.9|71281.3|71284.7|71274.9|281
1761135600000|2025-10-22 12:20:00|71284.7|71278.7|71287.4|71281.4|71292.8|71284.3|71284.4|71276.8|294
1761135900000|2025-10-22 12:25:00|71286.9|71280.9|71281.6|71275.6|71287|71281|71281.1|71275.1|257
1761136200000|2025-10-22 12:30:00|71281.5|71275.5|71282.5|71276.5|71282.5|71276.5|71279.4|71273.4|262
1761136500000|2025-10-22 12:35:00|71282.4|71276.4|71290.6|71278.6|71291.4|71283.8|71280.2|71274.2|279
1761136800000|2025-10-22 12:40:00|71290.9|71278.9|71290.4|71284.4|71293|71284.5|71285.4|71277.3|266
1761137100000|2025-10-22 12:45:00|71290.5|71284.5|71291.2|71285.2|71293.7|71285.8|71288|71281.4|262
1761137400000|2025-10-22 12:50:00|71291.1|71285.1|71286.2|71280.2|71291.5|71285.5|71285.7|71279.7|302
1761137700000|2025-10-22 12:55:00|71286.3|71280.3|71290.5|71284.5|71293.5|71285.3|71283.6|71277.6|297
1761138000000|2025-10-22 13:00:00|71290.6|71284.6|71285.9|71279.9|71296.1|71286.5|71285.5|71279.5|432
1761138300000|2025-10-22 13:05:00|71286|71280|71294.6|71288.6|71295.3|71289.3|71286|71280|355
1761138600000|2025-10-22 13:10:00|71294.7|71288.7|71293.5|71287.5|71298|71292|71293.3|71287.3|248
1761138900000|2025-10-22 13:15:00|71293.4|71287.4|71292.7|71286.7|71295.2|71289.2|71288.6|71282.6|348
1761139200000|2025-10-22 13:20:00|71292.6|71286.6|71300.8|71294.8|71301|71295|71292.2|71286.2|293
1761139500000|2025-10-22 13:25:00|71300.9|71294.9|71296.4|71290.4|71302|71296|71294.2|71288.2|298
1761139800000|2025-10-22 13:30:00|71296.8|71290.8|71294.6|71288.6|71300.8|71294.8|71294.1|71288.1|362
1761140100000|2025-10-22 13:35:00|71294.4|71288.4|71281.7|71275.7|71296.4|71290.4|71280.5|71274.5|425
1761140400000|2025-10-22 13:40:00|71281.9|71275.9|71287.6|71281.6|71287.9|71281.9|71277.9|71271.9|469
1761140700000|2025-10-22 13:45:00|71287.8|71281.8|71286.7|71280.7|71292|71286|71283.9|71277.9|390
1761141000000|2025-10-22 13:50:00|71286.8|71280.8|71288.3|71282.3|71292.8|71284.5|71286.5|71280.3|339
1761141300000|2025-10-22 13:55:00|71288.8|71282.8|71292.2|71286.2|71296.4|71290.4|71288.8|71280.8|361
1761141600000|2025-10-22 14:00:00|71292.5|71286.5|71294.5|71288.5|71295.2|71289|71288.3|71279.5|440
1761141900000|2025-10-22 14:05:00|71294.6|71288.6|71297.4|71291.4|71298.4|71292.4|71294.6|71288.6|393
1761142200000|2025-10-22 14:10:00|71297.5|71291.5|71295.8|71289.8|71300.8|71294.8|71295.6|71287.8|337
1761142500000|2025-10-22 14:15:00|71295.3|71289.3|71294.1|71288.1|71297.5|71291.5|71291.1|71285.1|394
1761142800000|2025-10-22 14:20:00|71294.3|71288.3|71295.4|71289.4|71297|71291|71290.6|71284.1|350
1761143100000|2025-10-22 14:25:00|71295.5|71289.5|71294.2|71288.2|71300.3|71292.5|71292|71286|316
1761143400000|2025-10-22 14:30:00|71293.8|71287.8|71294.8|71288.8|71297.8|71291.8|71292.3|71286.3|358
1761143700000|2025-10-22 14:35:00|71294.4|71288.4|71290.4|71284.4|71294.7|71288.7|71288.6|71282.6|313
1761144000000|2025-10-22 14:40:00|71290.2|71284.2|71294.7|71288.7|71297.3|71291.3|71287.5|71281.5|298
1761144300000|2025-10-22 14:45:00|71295|71289|71292.8|71286.8|71299.8|71293.8|71292.3|71286.3|390
1761144600000|2025-10-22 14:50:00|71292.7|71286.7|71295.3|71289.3|71296.8|71290.8|71290.5|71284.5|426
1761144900000|2025-10-22 14:55:00|71295.4|71289.4|71294|71288|71297.8|71291.8|71293.4|71287.4|406
1761145200000|2025-10-22 15:00:00|71294.1|71288.1|71278.3|71272.3|71294.4|71288.4|71276.6|71270.6|399
1761145500000|2025-10-22 15:05:00|71278.6|71272.6|71274.5|71268.5|71279.3|71273.3|71271.3|71265.3|338
1761145800000|2025-10-22 15:10:00|71274.4|71268.4|71275.1|71269.1|71278.5|71272.5|71272.7|71266.7|311
1761146100000|2025-10-22 15:15:00|71275.3|71269.3|71274.8|71268.8|71279.2|71273.2|71273.5|71267.5|372
1761146400000|2025-10-22 15:20:00|71274.9|71268.9|71276.6|71270.6|71280.6|71274.6|71273.3|71267.3|337
1761146700000|2025-10-22 15:25:00|71276.5|71270.5|71277.1|71271.1|71279.4|71273.4|71275.7|71269.7|284
1761147000000|2025-10-22 15:30:00|71277|71271|71275.4|71269.4|71280.8|71274.8|71274|71268|412
1761147300000|2025-10-22 15:35:00|71275.6|71269.6|71269|71263|71275.8|71269.8|71268.2|71262.2|313
1761147600000|2025-10-22 15:40:00|71268.9|71262.9|71267.2|71261.2|71269.5|71263.5|71262|71256|332
1761147900000|2025-10-22 15:45:00|71267.3|71261.3|71274.2|71268.2|71274.2|71268.2|71266.3|71260.3|331
1761148200000|2025-10-22 15:50:00|71274.3|71268.3|71274.3|71268.3|71277.4|71271.4|71272.4|71266.4|291
1761148500000|2025-10-22 15:55:00|71274.2|71268.2|71274.4|71268.4|71279.1|71271.4|71270|71261.1|334
1761148800000|2025-10-22 16:00:00|71275.1|71269.1|71283|71277|71286.2|71277.1|71275.1|71267|339
1761149100000|2025-10-22 16:05:00|71282.9|71276.9|71277.7|71271.7|71283.1|71277.1|71276.5|71270.5|264
1761149400000|2025-10-22 16:10:00|71277.6|71271.6|71278.6|71272.6|71281.5|71275.5|71277.6|71271.6|249
1761149700000|2025-10-22 16:15:00|71278.8|71272.8|71273.3|71267.3|71279.2|71273.2|71272.2|71266.2|300
1761150000000|2025-10-22 16:20:00|71273.1|71267.1|71271.7|71265.7|71273.7|71267.7|71270.7|71264.7|238
1761150300000|2025-10-22 16:25:00|71271.9|71265.9|71273.2|71267.2|71273.7|71267.7|71270|71264|247
1761150600000|2025-10-22 16:30:00|71273.3|71267.3|71278.7|71272.7|71302|71296|71267.5|71261.5|787
1761150900000|2025-10-22 16:35:00|71277.6|71271.6|71278.2|71272.2|71284.7|71278.7|71274.2|71268.2|648
1761151200000|2025-10-22 16:40:00|71278.3|71272.3|71276.2|71270.2|71282.1|71273.9|71271|71265|498
1761151500000|2025-10-22 16:45:00|71276.3|71270.3|71276.5|71270.5|71277.6|71271.6|71272.6|71266.6|381
1761151800000|2025-10-22 16:50:00|71277.5|71271.5|71268.8|71262.8|71278.7|71272.7|71268.1|71259.3|364
1761152100000|2025-10-22 16:55:00|71268.3|71262.3|71268.4|71262.4|71271.6|71263|71265.5|71257.7|426
1761152400000|2025-10-22 17:00:00|71267.9|71261.9|71273.5|71267.5|71274.3|71268.3|71266.7|71260.7|382
1761152700000|2025-10-22 17:05:00|71273.6|71267.6|71275.3|71263.3|71277.2|71270.1|71272.9|71262.8|327
1761153000000|2025-10-22 17:10:00|71274.8|71262.8|71274.8|71268.8|71278.1|71268.8|71271.2|71262|418
1761153300000|2025-10-22 17:15:00|71274.1|71268.1|71277.6|71265.6|71280.4|71271.1|71274.1|71264.9|414
1761153600000|2025-10-22 17:20:00|71277.4|71265.4|71284.7|71272.7|71284.9|71275.7|71273.2|71264.1|386
1761153900000|2025-10-22 17:25:00|71284.6|71272.6|71284.3|71272.3|71285.4|71273.4|71279.8|71267.8|317
1761154200000|2025-10-22 17:30:00|71284.5|71272.5|71275.8|71269.8|71288.1|71276.1|71273.9|71267.9|309
1761154500000|2025-10-22 17:35:00|71275.6|71269.6|71275.6|71269.6|71276|71270|71274.4|71268.4|147
1761154800000|2025-10-22 17:40:00|71275.7|71269.7|71278.6|71272.6|71281.3|71275.3|71275.7|71269.7|192
1761155100000|2025-10-22 17:45:00|71278.8|71272.8|71270.4|71264.4|71279.3|71273.3|71269.8|71260.8|308
1761155400000|2025-10-22 17:50:00|71270.5|71264.5|71271.8|71265.8|71274.3|71266.8|71269.2|71259.6|326
1761155700000|2025-10-22 17:55:00|71271.6|71265.6|71268.6|71262.6|71272.2|71266.2|71268.1|71262.1|303
1761156000000|2025-10-22 18:00:00|71268.7|71262.7|71267.3|71261.3|71268.8|71262.8|71266.2|71260.2|220
1761156300000|2025-10-22 18:05:00|71267.2|71261.2|71269.2|71263.2|71269.7|71263.7|71266.2|71260.2|207
1761156600000|2025-10-22 18:10:00|71269.3|71263.3|71268.9|71262.9|71269.8|71263.8|71268.2|71262.2|172
1761156900000|2025-10-22 18:15:00|71268.8|71262.8|71268.8|71262.8|71272.1|71266.1|71268|71262|248
1761157200000|2025-10-22 18:20:00|71268.7|71262.7|71266.6|71260.6|71269|71263|71265.8|71259.8|264
1761157500000|2025-10-22 18:25:00|71266.8|71260.8|71268.8|71262.8|71270.6|71264.6|71266.3|71260.3|238
1761157800000|2025-10-22 18:30:00|71268.9|71262.9|71268|71262|71270.4|71264.4|71267.8|71261.8|212
1761158100000|2025-10-22 18:35:00|71267.9|71261.9|71269|71263|71270.1|71264.1|71267.7|71261.7|165
1761158400000|2025-10-22 18:40:00|71269.1|71263.1|71271.3|71265.3|71273.9|71267.9|71269.1|71263.1|289
1761158700000|2025-10-22 18:45:00|71271.6|71265.6|71270.1|71264.1|71272.7|71266.7|71270|71264|233
1761159000000|2025-10-22 18:50:00|71270|71264|71269.6|71263.6|71270.8|71264.8|71269.3|71263.3|178
1761159300000|2025-10-22 18:55:00|71269.5|71263.5|71270.1|71264.1|71270.7|71264.7|71268.3|71262.3|121
1761159600000|2025-10-22 19:00:00|71270|71264|71273.2|71267.2|71274.1|71268.1|71268.6|71262.6|270
1761159900000|2025-10-22 19:05:00|71273.1|71267.1|71269.9|71263.9|71273.3|71267.3|71269.1|71263.1|218
1761160200000|2025-10-22 19:10:00|71270|71264|71269.7|71263.7|71271.1|71265.1|71269.6|71263.6|142
1761160500000|2025-10-22 19:15:00|71269.6|71263.6|71267.9|71261.9|71269.7|71263.7|71267.3|71261.3|131
1761160800000|2025-10-22 19:20:00|71268|71262|71268.5|71262.5|71269.6|71263.6|71268|71262|252
1761161100000|2025-10-22 19:25:00|71268.4|71262.4|71269.5|71263.5|71270.8|71264.8|71268.2|71262.2|279
1761161400000|2025-10-22 19:30:00|71269.4|71263.4|71268.9|71262.9|71270.6|71264.6|71268.2|71262.2|268
1761161700000|2025-10-22 19:35:00|71269.1|71263.1|71270.2|71264.2|71271|71265|71269|71263|479
1761162000000|2025-10-22 19:40:00|71270.6|71264.6|71270|71264|71273.2|71267.2|71269.9|71263.9|268
1761162300000|2025-10-22 19:45:00|71270.1|71264.1|71269.9|71263.9|71271.6|71265.6|71269.1|71263.1|258
1761162600000|2025-10-22 19:50:00|71269.8|71263.8|71271.8|71265.8|71272.2|71266.2|71269.7|71263.7|240
1761162900000|2025-10-22 19:55:00|71271.9|71265.9|71272.1|71266.1|71273.5|71267.5|71270.6|71264.6|196
1761163200000|2025-10-22 20:00:00|71272.2|71266.2|71271.6|71265.6|71273.7|71267.7|71271.5|71265.5|154
1761163500000|2025-10-22 20:05:00|71271.5|71265.5|71268.6|71262.6|71275.5|71266.7|71268.5|71262.2|116
1761163800000|2025-10-22 20:10:00|71268.7|71262.7|71268.1|71262.1|71268.7|71262.7|71268.1|71262.1|22
1761164100000|2025-10-22 20:15:00|71268.2|71262.2|71268.7|71262.7|71269|71263|71268|71262|41
1761164400000|2025-10-22 20:20:00|71268.5|71262.5|71268.8|71262.8|71269|71263|71268.4|71262.4|65
1761164700000|2025-10-22 20:25:00|71268.7|71262.7|71268.6|71262.6|71268.8|71262.8|71268.3|71262.3|13
1761165000000|2025-10-22 20:30:00|71268.4|71262.4|71268.6|71262.6|71269.3|71263.3|71268.2|71262.2|28
1761165300000|2025-10-22 20:35:00|71268.4|71262.4|71268.5|71262.5|71268.9|71262.9|71267.3|71261.3|65
1761165600000|2025-10-22 20:40:00|71268.8|71262.8|71267.9|71261.9|71268.8|71262.8|71267|71261|69
1761165900000|2025-10-22 20:45:00|71267.6|71261.6|71264.4|71252.4|71267.6|71261.6|71259.8|71248.5|186
1761166200000|2025-10-22 20:50:00|71264.3|71252.3|71263.2|71251.2|71265.1|71253.1|71261.9|71249.9|73
1761166500000|2025-10-22 20:55:00|71263.4|71251.4|71274.8|71235.6|71275.3|71252.4|71259.4|71235.6|154
1761166800000|2025-10-22 21:00:00|71280.7|71234.4|71299.1|71236.4|71299.1|71238.5|71280.7|71230.9|11
1761167100000|2025-10-22 21:05:00|71299.3|71236.5|71296.3|71232.1|71303.4|71236.5|71294.1|71231.1|323
1761167400000|2025-10-22 21:10:00|71297.6|71232.5|71294.1|71237.7|71298.9|71243.6|71286.9|71231.4|354
1761167700000|2025-10-22 21:15:00|71294.2|71237.8|71293.2|71239.1|71295.5|71243|71289.8|71234.8|246
1761168000000|2025-10-22 21:20:00|71293.1|71240.6|71295.8|71234.4|71295.8|71240.8|71290.4|71232.9|248
1761168300000|2025-10-22 21:25:00|71288.6|71239.8|71293.7|71234|71295.5|71239.8|71288.6|71232.5|177
1761168600000|2025-10-22 21:30:00|71293.8|71234.1|71290.1|71244.1|71293.8|71245.6|71288.8|71234.1|248
1761168900000|2025-10-22 21:35:00|71290.4|71244.3|71286.7|71246.1|71290.4|71247.1|71286.6|71244.1|130
1761169200000|2025-10-22 21:40:00|71287.2|71246.2|71289|71245|71289.4|71246.7|71283.4|71244.2|161
1761169500000|2025-10-22 21:45:00|71289.4|71245.1|71287.7|71243.5|71291.5|71245.5|71285.8|71240.1|242
1761169800000|2025-10-22 21:50:00|71287.5|71242.9|71289|71242.1|71292.5|71245.4|71285.5|71238.9|340
1761170100000|2025-10-22 21:55:00|71289.8|71241.7|71288.4|71242.1|71291.3|71244.5|71283.7|71239.4|333
1761170400000|2025-10-22 22:00:00|71288.6|71245.4|71278.2|71241|71292.4|71246.3|71272.1|71237.9|347
1761170700000|2025-10-22 22:05:00|71278.4|71241.5|71279.9|71242.1|71290.3|71245.3|71278.1|71239.5|322
1761171000000|2025-10-22 22:10:00|71280.3|71241.1|71262.3|71250.3|71280.6|71254.9|71262.3|71240.9|202
1761171300000|2025-10-22 22:15:00|71271.8|71241.6|71262.5|71250.5|71271.9|71251.4|71260.9|71241.6|68
1761171600000|2025-10-22 22:20:00|71262.4|71250.4|71262.3|71250.3|71264.2|71252.2|71261.3|71249.3|83
1761171900000|2025-10-22 22:25:00|71262.4|71250.4|71262.1|71250.1|71263|71251|71260.8|71248.8|61
1761172200000|2025-10-22 22:30:00|71262|71250|71262.3|71250.3|71264.5|71252.5|71261.4|71249.4|71
1761172500000|2025-10-22 22:35:00|71262.9|71250.9|71262.9|71250.9|71264|71252|71261.7|71249.7|90
1761172800000|2025-10-22 22:40:00|71263.1|71251.1|71262.4|71250.4|71263.7|71251.7|71261.6|71249.6|64
1761173100000|2025-10-22 22:45:00|71262.3|71250.3|71262.7|71250.7|71263.6|71251.6|71261.6|71249.6|94
1761173400000|2025-10-22 22:50:00|71262.8|71250.8|71262.7|71250.7|71264.5|71252.5|71261.6|71249.6|104
1761173700000|2025-10-22 22:55:00|71263|71251|71263|71251|71263.3|71251.3|71261.9|71249.9|67
1761174000000|2025-10-22 23:00:00|71262.9|71250.9|71267|71255|71269.2|71257.2|71261.6|71249.6|137
1761174300000|2025-10-22 23:05:00|71267.3|71255.3|71264.1|71252.1|71267.6|71255.6|71263|71251|167
1761174600000|2025-10-22 23:10:00|71264|71252|71265.9|71253.9|71266.8|71254.8|71263.8|71251.8|143
1761174900000|2025-10-22 23:15:00|71265.7|71253.7|71264.8|71252.8|71266.6|71254.6|71264.1|71252.1|144
1761175200000|2025-10-22 23:20:00|71264.7|71252.7|71263.7|71251.7|71265.3|71253.3|71262.5|71250.5|158
1761175500000|2025-10-22 23:25:00|71263.1|71251.1|71264.6|71252.6|71266.1|71254.1|71262.4|71250.4|176
1761175800000|2025-10-22 23:30:00|71264.4|71252.4|71261.7|71249.7|71264.4|71252.4|71260.8|71248.8|145
1761176100000|2025-10-22 23:35:00|71261.8|71249.8|71264|71252|71264.6|71252.6|71261.4|71249.4|99
1761176400000|2025-10-22 23:40:00|71264.6|71252.6|71271.8|71259.8|71274.1|71262.1|71264.6|71252.6|130
1761176700000|2025-10-22 23:45:00|71272.4|71260.4|71268.3|71256.3|71272.4|71260.4|71266.3|71254.3|441
1761177000000|2025-10-22 23:50:00|71268.5|71256.5|71269.6|71257.6|71271.1|71259.1|71265.4|71253.4|449
1761177300000|2025-10-22 23:55:00|71269.4|71257.4|71272.4|71260.4|71273|71261|71267.6|71255.6|481
1761177600000|2025-10-23 00:00:00|71272.2|71260.2|71274.1|71262.1|71278.8|71266.8|71271.6|71259.6|443
1761177900000|2025-10-23 00:05:00|71274.2|71262.2|71273.7|71267.7|71274.7|71268.3|71269.6|71260|251
1761178200000|2025-10-23 00:10:00|71273.8|71267.8|71275.7|71263.7|71275.8|71268.1|71271.4|71262.4|188
1761178500000|2025-10-23 00:15:00|71275.6|71263.6|71281.1|71269.1|71282.3|71270.6|71273|71263.6|207
1761178800000|2025-10-23 00:20:00|71277.9|71271.9|71288.2|71276.2|71289.6|71277.6|71277.7|71268.9|201
1761179100000|2025-10-23 00:25:00|71288.5|71276.5|71284.5|71272.5|71289.2|71277.2|71281.3|71271.5|203
1761179400000|2025-10-23 00:30:00|71284.4|71272.4|71278.7|71266.7|71284.4|71272.4|71274.5|71266.2|276
1761179700000|2025-10-23 00:35:00|71278.6|71266.6|71281.8|71269.8|71285|71276.6|71273.9|71264.9|275
1761180000000|2025-10-23 00:40:00|71281.7|71269.7|71278.6|71272.6|71284.6|71276.4|71276.6|71268.5|233
1761180300000|2025-10-23 00:45:00|71278.7|71272.7|71276.3|71270.3|71282|71274.1|71273.1|71265.1|234
1761180600000|2025-10-23 00:50:00|71275.8|71269.8|71277.4|71265.4|71281|71271.5|71274.4|71265.2|234
1761180900000|2025-10-23 00:55:00|71273.3|71267.3|71275.2|71263.2|71283.2|71275.5|71271.9|71263.2|295
1761181200000|2025-10-23 01:00:00|71272.1|71266.1|71272.6|71260.6|71272.6|71266.1|71252.8|71241.9|397
1761181500000|2025-10-23 01:05:00|71272.2|71260.2|71267.5|71261.5|71277|71266|71267.2|71258.7|292
1761181800000|2025-10-23 01:10:00|71267.4|71261.4|71276.6|71264.6|71277.5|71267.9|71265.6|71258.4|268
1761182100000|2025-10-23 01:15:00|71276.5|71264.5|71259.3|71253.3|71278.2|71266.2|71249.6|71241|369
1761182400000|2025-10-23 01:20:00|71259.2|71253.2|71256.2|71250.2|71261.6|71255.6|71255.7|71249.7|345
1761182700000|2025-10-23 01:25:00|71256.3|71250.3|71268.4|71262.4|71270.4|71264.4|71255.9|71249.9|401
1761183000000|2025-10-23 01:30:00|71268.5|71262.5|71266.4|71260.4|71270.7|71263.3|71255.8|71249.8|438
1761183300000|2025-10-23 01:35:00|71266.3|71260.3|71276.4|71270.4|71278.2|71270.6|71258.4|71252.4|292
1761183600000|2025-10-23 01:40:00|71276.6|71270.6|71268.2|71262.2|71279|71273|71266.3|71260.3|395
1761183900000|2025-10-23 01:45:00|71268.3|71262.3|71278.8|71272.8|71279|71273|71268.3|71262.3|363
1761184200000|2025-10-23 01:50:00|71278.7|71272.7|71282.4|71276.4|71284.7|71277.9|71275.4|71268.1|413
1761184500000|2025-10-23 01:55:00|71282.5|71276.5|71289.5|71277.5|71289.6|71279.7|71275.7|71269.7|427
1761184800000|2025-10-23 02:00:00|71289.4|71277.4|71284.3|71278.3|71293.9|71286.3|71282.7|71276.7|399
1761185100000|2025-10-23 02:05:00|71284.1|71278.1|71287.8|71281.8|71289.5|71283.5|71282.5|71275.6|380
1761185400000|2025-10-23 02:10:00|71287.5|71281.5|71282.3|71276.3|71290.3|71281.7|71280|71273.1|373
1761185700000|2025-10-23 02:15:00|71282.2|71276.2|71274.7|71268.7|71284.9|71278.9|71274.5|71268.5|350
1761186000000|2025-10-23 02:20:00|71274.5|71268.5|71277.8|71271.8|71279|71272.3|71274.4|71265.6|303
1761186300000|2025-10-23 02:25:00|71277.6|71271.6|71271.4|71265.4|71278|71272|71270.8|71264.8|301
1761186600000|2025-10-23 02:30:00|71271.5|71265.5|71270.5|71264.5|71276.3|71270.3|71269.5|71263.5|366
1761186900000|2025-10-23 02:35:00|71270.6|71264.6|71272.7|71266.7|71277.3|71271.3|71270.3|71264.3|324
1761187200000|2025-10-23 02:40:00|71272.8|71266.8|71274.7|71268.7|71276.8|71270.8|71272.7|71266.7|271
1761187500000|2025-10-23 02:45:00|71274.9|71268.9|71281.2|71275.2|71281.6|71275.6|71274.7|71268.7|365
1761187800000|2025-10-23 02:50:00|71281.1|71275.1|71280|71274|71282.1|71276.1|71278.9|71272.9|242
1761188100000|2025-10-23 02:55:00|71280.1|71274.1|71283|71277|71285.4|71279.4|71278.3|71272.3|302
1761188400000|2025-10-23 03:00:00|71283.5|71277.5|71279.8|71273.8|71284.8|71278.8|71279.3|71273.3|297
1761188700000|2025-10-23 03:05:00|71279.9|71273.9|71280.3|71274.3|71283.9|71277.9|71279.3|71273.3|230
1761189000000|2025-10-23 03:10:00|71280.2|71274.2|71279.5|71273.5|71281.8|71275.8|71276.6|71270.6|191
1761189300000|2025-10-23 03:15:00|71279.4|71273.4|71275.8|71269.8|71281|71275|71275.3|71269.3|261
1761189600000|2025-10-23 03:20:00|71275.9|71269.9|71271.7|71265.7|71277.5|71270|71269.4|71263.4|354
1761189900000|2025-10-23 03:25:00|71271.6|71265.6|71277.7|71271.7|71278.3|71272.3|71271.4|71265.4|236
1761190200000|2025-10-23 03:30:00|71277.5|71271.5|71277.5|71271.5|71279.4|71273.4|71275.4|71269.4|200
1761190500000|2025-10-23 03:35:00|71277.7|71271.7|71279.4|71273.4|71280.8|71274.8|71276.4|71270.4|195
1761190800000|2025-10-23 03:40:00|71279.2|71273.2|71277.9|71271.9|71281.8|71275.8|71276.8|71270.8|252
1761191100000|2025-10-23 03:45:00|71277.8|71271.8|71280.5|71274.5|71280.6|71274.6|71277.7|71271.7|112
1761191400000|2025-10-23 03:50:00|71280.3|71274.3|71279.2|71273.2|71280.6|71274.6|71278.5|71272.5|183
1761191700000|2025-10-23 03:55:00|71279.3|71273.3|71280.2|71274.2|71281.2|71275.2|71278.3|71272.3|156
1761192000000|2025-10-23 04:00:00|71280.1|71274.1|71281.4|71275.4|71282.1|71276.1|71279.2|71273.2|142
1761192300000|2025-10-23 04:05:00|71281.3|71275.3|71281.4|71275.4|71284.3|71275.5|71280.7|71272.2|93
1761192600000|2025-10-23 04:10:00|71281.5|71275.5|71279.5|71273.5|71281.5|71275.5|71279.2|71273.2|69
1761192900000|2025-10-23 04:15:00|71279.4|71273.4|71278.8|71272.8|71279.4|71273.4|71277.8|71271.8|53
1761193200000|2025-10-23 04:20:00|71278.6|71272.6|71277.8|71271.8|71278.9|71272.9|71277.5|71271.5|54
1761193500000|2025-10-23 04:25:00|71277.9|71271.9|71276.9|71270.9|71278.4|71272.4|71275.9|71269.9|73
1761193800000|2025-10-23 04:30:00|71277|71271|71277.6|71271.6|71278.7|71272.7|71276.6|71270.6|74
1761194100000|2025-10-23 04:35:00|71277.8|71271.8|71279.3|71273.3|71279.7|71273.7|71277.5|71271.5|87
1761194400000|2025-10-23 04:40:00|71279.4|71273.4|71277.6|71271.6|71280.7|71274.7|71277|71271|94
1761194700000|2025-10-23 04:45:00|71277.7|71271.7|71273.6|71267.6|71278|71272|71273.6|71267.6|79
1761195000000|2025-10-23 04:50:00|71273.7|71267.7|71271.3|71265.3|71275.1|71269.1|71271|71265|117
1761195300000|2025-10-23 04:55:00|71271.4|71265.4|71272.4|71266.4|71272.5|71266.5|71270.5|71264.5|118
1761195600000|2025-10-23 05:00:00|71272.5|71266.5|71273.6|71267.6|71275.6|71269.6|71270.4|71264.4|185
1761195900000|2025-10-23 05:05:00|71273.4|71267.4|71272.1|71266.1|71275.3|71269.3|71271.2|71265.2|123
1761196200000|2025-10-23 05:10:00|71272.2|71266.2|71274.3|71268.3|71276.3|71270.3|71271.5|71265.5|138
1761196500000|2025-10-23 05:15:00|71274.2|71268.2|71274.5|71268.5|71278.7|71270.2|71273.4|71266.5|130
1761196800000|2025-10-23 05:20:00|71274.4|71268.4|71274.1|71268.1|71275|71269|71272.5|71266.5|214
1761197100000|2025-10-23 05:25:00|71274.2|71268.2|71273.3|71267.3|71274.7|71268.7|71272.2|71266.2|125
1761197400000|2025-10-23 05:30:00|71273.1|71267.1|71273.1|71267.1|71278.2|71270.1|71272.3|71262.8|236
1761197700000|2025-10-23 05:35:00|71273.2|71267.2|71279.5|71273.5|71282.9|71273.8|71273.2|71267.2|215
1761198000000|2025-10-23 05:40:00|71279.4|71273.4|71279|71273|71280.9|71274.9|71278.6|71272.6|190
1761198300000|2025-10-23 05:45:00|71278.8|71272.8|71275.2|71269.2|71281.4|71274.4|71274.2|71268.2|262
1761198600000|2025-10-23 05:50:00|71275|71269|71272.3|71266.3|71276.5|71270.5|71271.3|71265.3|297
1761198900000|2025-10-23 05:55:00|71273|71267|71276.1|71270.1|71277.9|71271.9|71272.4|71266.4|338
1761199200000|2025-10-23 06:00:00|71276.5|71270.5|71263.1|71257.1|71277.1|71271.1|71261.9|71255.9|372
1761199500000|2025-10-23 06:05:00|71263.2|71257.2|71264.8|71258.8|71267.5|71261.5|71261|71255|436
1761199800000|2025-10-23 06:10:00|71264.7|71258.7|71262|71256|71265.6|71259.6|71261.2|71252.5|359
1761200100000|2025-10-23 06:15:00|71262.9|71256.9|71262.1|71256.1|71264.4|71258.4|71260|71254|332
1761200400000|2025-10-23 06:20:00|71262.3|71256.3|71263.4|71257.4|71264.4|71258.4|71259.6|71253.6|344
1761200700000|2025-10-23 06:25:00|71263.5|71257.5|71261.8|71255.8|71264.1|71258.1|71258.8|71252.8|277
1761201000000|2025-10-23 06:30:00|71261.9|71255.9|71258.9|71252.9|71262.3|71256.3|71256.9|71250.9|398
1761201300000|2025-10-23 06:35:00|71258.7|71252.7|71254.7|71248.7|71260.8|71254.8|71253.8|71247.8|443
1761201600000|2025-10-23 06:40:00|71254.5|71248.5|71255.5|71249.5|71258.9|71252|71253.6|71244.9|426
1761201900000|2025-10-23 06:45:00|71255.8|71249.8|71254.1|71248.1|71259.8|71253.8|71252.9|71246.9|432
1761202200000|2025-10-23 06:50:00|71254.2|71248.2|71260.2|71254.2|71261.1|71255.1|71251.3|71244.4|395
1761202500000|2025-10-23 06:55:00|71260.4|71254.4|71262.8|71256.8|71268.1|71262.1|71260.4|71254.4|449
1761202800000|2025-10-23 07:00:00|71263.3|71257.3|71265.3|71259.3|71269.4|71263.4|71260.7|71254.7|388
1761203100000|2025-10-23 07:05:00|71265.4|71259.4|71255.4|71249.4|71265.7|71259.7|71252.5|71246.5|372
1761203400000|2025-10-23 07:10:00|71255.6|71249.6|71255.6|71249.6|71255.7|71249.7|71249.8|71243.8|322
1761203700000|2025-10-23 07:15:00|71255.5|71249.5|71238.4|71232.4|71256.5|71250.5|71237.4|71231.4|419
1761204000000|2025-10-23 07:20:00|71238.5|71232.5|71237|71231|71243.4|71237.4|71235.6|71229.6|473
1761204300000|2025-10-23 07:25:00|71237.2|71231.2|71256.2|71250.2|71257.3|71251.3|71237|71231|581
1761204600000|2025-10-23 07:30:00|71256.1|71250.1|71255.2|71249.2|71258.8|71250.3|71249.6|71240.2|365
1761204900000|2025-10-23 07:35:00|71255.1|71249.1|71257.6|71251.6|71262|71256|71255.1|71249.1|424
1761205200000|2025-10-23 07:40:00|71257.7|71251.7|71249.5|71243.5|71260.3|71253.3|71249|71243|335
1761205500000|2025-10-23 07:45:00|71249.4|71243.4|71250.5|71244.5|71253.5|71247.5|71249|71243|309
1761205800000|2025-10-23 07:50:00|71250.4|71244.4|71256.7|71250.7|71258|71252|71250.4|71244.4|252
1761206100000|2025-10-23 07:55:00|71256.5|71250.5|71256.4|71244.4|71261.6|71253.1|71251|71243.4|383
1761206400000|2025-10-23 08:00:00|71256.1|71244.1|71247|71235|71256.2|71246.2|71243.8|71234.6|325
1761206700000|2025-10-23 08:05:00|71246.9|71234.9|71240.6|71234.6|71247|71235.4|71234.5|71226.6|322
1761207000000|2025-10-23 08:10:00|71240.3|71234.3|71242.4|71236.4|71244.6|71238.6|71238.3|71232.3|252
1761207300000|2025-10-23 08:15:00|71242.3|71236.3|71244.5|71238.5|71245.4|71239.4|71236.7|71230.7|327
1761207600000|2025-10-23 08:20:00|71244.8|71238.8|71244.2|71238.2|71246.5|71240.5|71239.8|71233.8|333
1761207900000|2025-10-23 08:25:00|71244.3|71238.3|71244.2|71238.2|71248.7|71242.7|71241.7|71235.7|298
1761208200000|2025-10-23 08:30:00|71244.4|71238.4|71249|71243|71250.6|71244.6|71241.1|71234.4|285
1761208500000|2025-10-23 08:35:00|71249.3|71243.3|71256.4|71250.4|71257.9|71251.9|71249.3|71243.3|270
1761208800000|2025-10-23 08:40:00|71256.5|71250.5|71256.7|71250.7|71260.5|71254.5|71255.4|71249.4|224
1761209100000|2025-10-23 08:45:00|71256.8|71250.8|71252.7|71246.7|71258.7|71252.7|71250.5|71244.5|276
1761209400000|2025-10-23 08:50:00|71252.6|71246.6|71252.9|71246.9|71257|71247.2|71251.1|71243.6|262
1761209700000|2025-10-23 08:55:00|71252.8|71246.8|71251.9|71245.9|71259.9|71251|71251.6|71242.4|208
1761210000000|2025-10-23 09:00:00|71252.2|71246.2|71249.4|71243.4|71252.8|71246.5|71248.5|71240.5|244
1761210300000|2025-10-23 09:05:00|71249.6|71243.6|71250.7|71244.7|71252.2|71246.2|71248.8|71242.8|219
1761210600000|2025-10-23 09:10:00|71250.8|71244.8|71249.2|71243.2|71252.7|71246.7|71249.1|71243.1|201
1761210900000|2025-10-23 09:15:00|71249.6|71243.6|71247.4|71241.4|71251|71245|71246.3|71240.3|263
1761211200000|2025-10-23 09:20:00|71247.5|71241.5|71248.7|71242.7|71251|71245|71247.1|71241.1|157
1761211500000|2025-10-23 09:25:00|71248.8|71242.8|71248.3|71242.3|71248.8|71242.8|71246.6|71240.6|259
1761211800000|2025-10-23 09:30:00|71248.2|71242.2|71253.3|71247.3|71253.6|71247.6|71248.1|71242.1|144
1761212100000|2025-10-23 09:35:00|71253.4|71247.4|71256.5|71250.5|71260.3|71251.7|71253.4|71246.8|175
1761212400000|2025-10-23 09:40:00|71256.4|71250.4|71257.5|71251.5|71261|71255|71256.4|71250.4|169
1761212700000|2025-10-23 09:45:00|71257.6|71251.6|71253.9|71247.9|71259.4|71253.4|71253.8|71247.8|144
1761213000000|2025-10-23 09:50:00|71254|71248|71256.9|71250.9|71257.1|71251.1|71251.5|71245.5|153
1761213300000|2025-10-23 09:55:00|71256.6|71250.6|71255.4|71249.4|71257.9|71251.5|71254.8|71245.2|149
1761213600000|2025-10-23 10:00:00|71255.5|71249.5|71258.5|71252.5|71258.6|71252.6|71255.4|71249.4|101
1761213900000|2025-10-23 10:05:00|71258.4|71252.4|71259.2|71253.2|71260|71254|71258.4|71252.4|89
1761214200000|2025-10-23 10:10:00|71259.3|71253.3|71257.3|71251.3|71259.3|71253.3|71256.7|71250.7|53
1761214500000|2025-10-23 10:15:00|71257.5|71251.5|71258|71252|71259|71253|71256.1|71250.1|87
1761214800000|2025-10-23 10:20:00|71258.1|71252.1|71257.9|71251.9|71261.5|71255.5|71257.9|71251.9|111
1761215100000|2025-10-23 10:25:00|71258|71252|71260.4|71254.4|71261.8|71255.8|71257.2|71251.2|179
1761215400000|2025-10-23 10:30:00|71260.3|71254.3|71259.7|71253.7|71262.8|71256.8|71258.4|71252.4|203
1761215700000|2025-10-23 10:35:00|71259.6|71253.6|71260.4|71254.4|71261.1|71255.1|71258.8|71252.8|210
1761216000000|2025-10-23 10:40:00|71260.3|71254.3|71264.8|71258.8|71264.8|71258.8|71260.3|71254.3|135
1761216300000|2025-10-23 10:45:00|71265.4|71259.4|71269.4|71263.4|71269.7|71263.7|71265.4|71259.4|159
1761216600000|2025-10-23 10:50:00|71269.5|71263.5|71272.1|71266.1|71272.1|71266.1|71268.4|71262.4|164
1761216900000|2025-10-23 10:55:00|71272.2|71266.2|71273.5|71267.5|71275.3|71269.3|71272|71266|133
1761217200000|2025-10-23 11:00:00|71273.4|71267.4|71270.3|71264.3|71274.9|71268.9|71267.6|71261.6|175
1761217500000|2025-10-23 11:05:00|71270.4|71264.4|71269.5|71263.5|71272.3|71266.3|71268|71262|131
1761217800000|2025-10-23 11:10:00|71270.1|71264.1|71270.1|71264.1|71270.5|71264.5|71268.1|71262.1|125
1761218100000|2025-10-23 11:15:00|71269.5|71263.5|71273.8|71267.8|71276.1|71270.1|71269.3|71263.3|195
1761218400000|2025-10-23 11:20:00|71273.9|71267.9|71274.6|71268.6|71275.7|71269.7|71273.3|71267.3|144
1761218700000|2025-10-23 11:25:00|71274.7|71268.7|71273.3|71267.3|71275.3|71269.3|71272.5|71266.5|172
1761219000000|2025-10-23 11:30:00|71273|71267|71272.6|71266.6|71274.7|71268.7|71269.7|71263.7|204
1761219300000|2025-10-23 11:35:00|71272.5|71266.5|71272.7|71266.7|71273.2|71267.2|71269.2|71263.2|216
1761219600000|2025-10-23 11:40:00|71273.1|71267.1|71270.5|71264.5|71273.4|71267.4|71270.2|71264.2|143
1761219900000|2025-10-23 11:45:00|71270.2|71264.2|71271.6|71265.6|71272.1|71266.1|71269.5|71263.5|214
1761220200000|2025-10-23 11:50:00|71271.8|71265.8|71269.7|71263.7|71274.2|71268.2|71269.3|71263.3|219
1761220500000|2025-10-23 11:55:00|71269.6|71263.6|71271|71265|71272.2|71266.2|71269.3|71263.3|247
1761220800000|2025-10-23 12:00:00|71270.9|71264.9|71267.2|71261.2|71272.2|71265.1|71266.7|71258.1|277
1761221100000|2025-10-23 12:05:00|71267.4|71261.4|71266.4|71260.4|71272.3|71264.1|71264.7|71256.6|274
1761221400000|2025-10-23 12:10:00|71266.5|71260.5|71268.7|71262.7|71270.7|71264.7|71265.5|71259.5|255
1761221700000|2025-10-23 12:15:00|71268.6|71262.6|71275.7|71269.7|71276.2|71270.2|71268.6|71262.6|211
1761222000000|2025-10-23 12:20:00|71275.6|71269.6|71276|71270|71279|71273|71273|71265.9|277
1761222300000|2025-10-23 12:25:00|71275.8|71269.8|71275.3|71263.3|71276|71270|71270.2|71263|204
1761222600000|2025-10-23 12:30:00|71275.4|71263.4|71266.9|71260.9|71276.1|71266|71262.7|71256.7|213
1761222900000|2025-10-23 12:35:00|71267.1|71261.1|71266.7|71260.7|71272.6|71263.6|71265.8|71256.8|274
1761223200000|2025-10-23 12:40:00|71266.9|71260.9|71264.8|71258.8|71268.5|71262.5|71263.5|71257.5|302
1761223500000|2025-10-23 12:45:00|71264.9|71258.9|71258.5|71252.5|71264.9|71258.9|71257.8|71251.8|365
1761223800000|2025-10-23 12:50:00|71258.3|71252.3|71258.7|71252.7|71262.4|71256.4|71257.6|71251.6|308
1761224100000|2025-10-23 12:55:00|71258.5|71252.5|71263.8|71257.8|71266|71260|71258.2|71252.2|295
1761224400000|2025-10-23 13:00:00|71263.3|71257.3|71248.8|71242.8|71263.3|71257.3|71244.7|71238.7|567
1761224700000|2025-10-23 13:05:00|71248.9|71242.9|71246.4|71240.4|71251.3|71245.3|71243.7|71237.7|470
1761225000000|2025-10-23 13:10:00|71246.3|71240.3|71245.1|71239.1|71248.2|71241.7|71240.4|71234|387
1761225300000|2025-10-23 13:15:00|71244.6|71238.6|71247.8|71241.8|71248.1|71242.1|71243|71237|417
1761225600000|2025-10-23 13:20:00|71247.9|71241.9|71248|71242|71251|71245|71246.8|71240.8|345
1761225900000|2025-10-23 13:25:00|71248.1|71242.1|71237.7|71231.7|71248.1|71242.1|71237.3|71229|334
1761226200000|2025-10-23 13:30:00|71237.6|71231.6|71239.1|71233.1|71246.8|71240.8|71236.9|71230.9|487
1761226500000|2025-10-23 13:35:00|71239|71233|71234.5|71228.5|71240.2|71234.2|71234.4|71228.4|412
1761226800000|2025-10-23 13:40:00|71234.6|71228.6|71238.3|71232.3|71244.3|71238.3|71234.4|71228.4|392
1761227100000|2025-10-23 13:45:00|71238.2|71232.2|71242.1|71236.1|71243.2|71237.2|71236.1|71230.1|403
1761227400000|2025-10-23 13:50:00|71242|71236|71241.3|71235.3|71243.4|71237.4|71236.9|71230.9|342
1761227700000|2025-10-23 13:55:00|71241.1|71235.1|71245.9|71233.9|71246|71237|71236.6|71230.6|333
1761228000000|2025-10-23 14:00:00|71246.2|71234.2|71239.8|71233.8|71246.5|71238.7|71237.5|71231.5|393
1761228300000|2025-10-23 14:05:00|71239.7|71233.7|71240.9|71234.9|71243.4|71235|71235.1|71229.1|373
1761228600000|2025-10-23 14:10:00|71241|71235|71244.7|71238.7|71245.8|71239.8|71240.9|71234.9|325
1761228900000|2025-10-23 14:15:00|71244.8|71238.8|71245.4|71239.4|71250|71242.2|71242.8|71235.4|356
1761229200000|2025-10-23 14:20:00|71245.5|71239.5|71235.3|71229.3|71245.5|71239.5|71234.6|71228.6|356
1761229500000|2025-10-23 14:25:00|71235.4|71229.4|71237.7|71231.7|71240|71234|71235|71229|325
1761229800000|2025-10-23 14:30:00|71237.6|71231.6|71237|71231|71240.5|71234.5|71236.8|71230.8|286
1761230100000|2025-10-23 14:35:00|71237.2|71231.2|71237.1|71231.1|71237.7|71231.7|71233|71227|271
1761230400000|2025-10-23 14:40:00|71236.9|71230.9|71238.6|71232.6|71241.3|71235.3|71236.1|71230.1|344
1761230700000|2025-10-23 14:45:00|71238.7|71232.7|71237.8|71231.8|71242.6|71236.6|71237.3|71231.3|297
1761231000000|2025-10-23 14:50:00|71237.7|71231.7|71244.5|71238.5|71245.2|71239.2|71237.6|71231.6|308
1761231300000|2025-10-23 14:55:00|71244.4|71238.4|71245.7|71239.7|71253.4|71244.3|71242.5|71236.5|361
1761231600000|2025-10-23 15:00:00|71245.6|71239.6|71241.5|71235.5|71245.7|71239.7|71239.3|71233.3|342
1761231900000|2025-10-23 15:05:00|71241.6|71235.6|71243.9|71237.9|71246.2|71240.2|71239|71233|345
1761232200000|2025-10-23 15:10:00|71243.6|71237.6|71249.1|71243.1|71254|71245.1|71243.3|71237.3|332
1761232500000|2025-10-23 15:15:00|71249|71243|71251.3|71245.3|71254.5|71245.6|71247.9|71240.6|374
1761232800000|2025-10-23 15:20:00|71251.2|71245.2|71252.2|71246.2|71257.7|71248.3|71249.9|71241.7|399
1761233100000|2025-10-23 15:25:00|71252.3|71246.3|71249|71243|71253.9|71247.9|71247.5|71241.5|380
1761233400000|2025-10-23 15:30:00|71249.1|71243.1|71250.9|71244.9|71250.9|71244.9|71245|71237.7|274
1761233700000|2025-10-23 15:35:00|71251.2|71245.2|71261.7|71255.7|71263.4|71255.9|71251|71245|323
1761234000000|2025-10-23 15:40:00|71262|71256|71259.6|71253.6|71264.5|71256.3|71257|71249.4|277
1761234300000|2025-10-23 15:45:00|71259.5|71253.5|71261.9|71255.9|71264.8|71256.1|71258.5|71250.8|328
1761234600000|2025-10-23 15:50:00|71261.8|71255.8|71258.2|71252.2|71266.1|71257.3|71258|71252|256
1761234900000|2025-10-23 15:55:00|71258.3|71252.3|71254.2|71248.2|71259.6|71252.3|71252.2|71243.3|215
1761235200000|2025-10-23 16:00:00|71254.4|71248.4|71253.5|71247.5|71254.4|71248.4|71249.4|71243.4|219
1761235500000|2025-10-23 16:05:00|71253.4|71247.4|71252.7|71246.7|71253.5|71247.5|71250.6|71244.6|142
1761235800000|2025-10-23 16:10:00|71252.8|71246.8|71252.1|71246.1|71253.8|71247.8|71251.2|71245.2|111
1761236100000|2025-10-23 16:15:00|71252.2|71246.2|71254.2|71248.2|71254.7|71248.7|71252.1|71246.1|160
1761236400000|2025-10-23 16:20:00|71254.1|71248.1|71258.9|71252.9|71260.1|71254.1|71254.1|71248.1|210
1761236700000|2025-10-23 16:25:00|71259|71253|71256.6|71250.6|71259.9|71253.9|71255|71249|303
1761237000000|2025-10-23 16:30:00|71256.4|71250.4|71254.4|71248.4|71257.1|71251.1|71252.9|71246.9|237
1761237300000|2025-10-23 16:35:00|71254.3|71248.3|71255.1|71249.1|71256.9|71250.9|71253.7|71247.7|214
1761237600000|2025-10-23 16:40:00|71255.2|71249.2|71259.7|71253.7|71260.2|71254.2|71254.2|71248.2|250
1761237900000|2025-10-23 16:45:00|71259.5|71253.5|71261.3|71255.3|71262.3|71256.3|71259|71253|340
1761238200000|2025-10-23 16:50:00|71261.4|71255.4|71260.1|71254.1|71261.5|71255.5|71257.4|71251.4|253
1761238500000|2025-10-23 16:55:00|71260.2|71254.2|71260.2|71254.2|71261|71255|71259.1|71253.1|259
1761238800000|2025-10-23 17:00:00|71260.9|71254.9|71257.7|71251.7|71261.9|71255.9|71257.7|71251.7|247
1761239100000|2025-10-23 17:05:00|71257.8|71251.8|71268.7|71256.7|71271.7|71260.6|71257.1|71251.1|309
1761239400000|2025-10-23 17:10:00|71268.5|71256.5|71258.8|71252.8|71268.5|71259.6|71257.2|71248.7|237
1761239700000|2025-10-23 17:15:00|71258.6|71252.6|71259.3|71247.3|71261.7|71255.7|71255.6|71245.9|256
1761240000000|2025-10-23 17:20:00|71259.4|71247.4|71265|71253|71265.8|71253.8|71258.7|71246.7|204
1761240300000|2025-10-23 17:25:00|71264.7|71252.7|71258.1|71252.1|71265.6|71253.6|71258.1|71248.9|248
1761240600000|2025-10-23 17:30:00|71261.1|71249.1|71249|71237|71261.5|71252.7|71246.5|71234.5|239
1761240900000|2025-10-23 17:35:00|71249.1|71237.1|71245.1|71233.1|71251.1|71239.1|71238.1|71228|297
1761241200000|2025-10-23 17:40:00|71245|71233|71244|71232|71246.7|71235.8|71240.7|71230.7|184
1761241500000|2025-10-23 17:45:00|71243.9|71231.9|71240.9|71228.9|71244.3|71232.3|71236.4|71227.9|123
1761241800000|2025-10-23 17:50:00|71241|71229|71242.4|71230.4|71243.2|71233.2|71239|71228.8|165
1761242100000|2025-10-23 17:55:00|71242.3|71230.3|71240.1|71234.1|71243.7|71235.6|71238.5|71230.1|254
1761242400000|2025-10-23 18:00:00|71240.2|71234.2|71242.4|71236.4|71243.1|71237.1|71240.1|71234.1|193
1761242700000|2025-10-23 18:05:00|71242.5|71236.5|71246.3|71240.3|71246.4|71240.4|71242.3|71236.3|214
1761243000000|2025-10-23 18:10:00|71246.2|71240.2|71243.3|71237.3|71246.3|71240.3|71242.6|71236.6|205
1761243300000|2025-10-23 18:15:00|71243.2|71237.2|71240.5|71234.5|71247.4|71241.4|71240.4|71234.4|210
1761243600000|2025-10-23 18:20:00|71240.6|71234.6|71239.8|71233.8|71241.5|71235.5|71239.1|71233.1|218
1761243900000|2025-10-23 18:25:00|71239.7|71233.7|71241.2|71235.2|71242.5|71236.5|71239|71233|259
1761244200000|2025-10-23 18:30:00|71241.9|71235.9|71240|71234|71242.3|71236.3|71239.4|71233.4|407
1761244500000|2025-10-23 18:35:00|71239.9|71233.9|71238.7|71232.7|71241.1|71235.1|71238.4|71232.4|259
1761244800000|2025-10-23 18:40:00|71238.8|71232.8|71238.6|71232.6|71239.4|71233.4|71237.7|71231.7|236
1761245100000|2025-10-23 18:45:00|71238.3|71232.3|71237|71231|71239.6|71233.6|71236.2|71230.2|170
1761245400000|2025-10-23 18:50:00|71236.8|71230.8|71238.4|71232.4|71239.6|71233.6|71236.8|71230.8|134
1761245700000|2025-10-23 18:55:00|71238.3|71232.3|71244.2|71238.2|71244.2|71238.2|71238.3|71232.3|183
1761246000000|2025-10-23 19:00:00|71244.4|71238.4|71244.5|71238.5|71246.4|71239.8|71242.5|71234.4|253
1761246300000|2025-10-23 19:05:00|71244.4|71238.4|71246.6|71240.6|71249|71243|71244.1|71238.1|322
1761246600000|2025-10-23 19:10:00|71246.7|71240.7|71240.9|71234.9|71246.7|71240.7|71240.7|71234.7|168
1761246900000|2025-10-23 19:15:00|71240.7|71234.7|71241.6|71235.6|71242.4|71236.4|71240.1|71234.1|138
1761247200000|2025-10-23 19:20:00|71241.5|71235.5|71241.3|71235.3|71241.8|71235.8|71241.1|71235.1|87
1761247500000|2025-10-23 19:25:00|71241.2|71235.2|71246|71240|71246.5|71240.5|71240.5|71234.5|146
1761247800000|2025-10-23 19:30:00|71245.9|71239.9|71244.6|71238.6|71249.1|71240.5|71244.3|71236.9|119
1761248100000|2025-10-23 19:35:00|71244.7|71238.7|71247.6|71241.6|71247.9|71241.9|71243.2|71237.2|187
1761248400000|2025-10-23 19:40:00|71247.7|71241.7|71246.9|71240.9|71248.4|71242.4|71246.3|71240.3|143
1761248700000|2025-10-23 19:45:00|71246.8|71240.8|71246.5|71240.5|71248.3|71242.3|71244.9|71238.9|171
1761249000000|2025-10-23 19:50:00|71246.6|71240.6|71245.5|71239.5|71247.2|71241.2|71245.5|71239.5|134
1761249300000|2025-10-23 19:55:00|71245.6|71239.6|71246|71240|71249.5|71243.5|71245.3|71234|202
1761249600000|2025-10-23 20:00:00|71246.1|71240.1|71248.7|71242.7|71252.2|71244.3|71246.1|71239.1|177
1761249900000|2025-10-23 20:05:00|71248.8|71242.8|71248.6|71242.6|71250.2|71244.2|71248|71242|150
1761250200000|2025-10-23 20:10:00|71248.9|71242.9|71249|71243|71249.4|71243.4|71248.3|71242.3|104
1761250500000|2025-10-23 20:15:00|71249.1|71243.1|71248.6|71242.6|71249.1|71243.1|71247.5|71241.5|97
1761250800000|2025-10-23 20:20:00|71248.4|71242.4|71246.5|71240.5|71248.4|71242.4|71245.8|71239.8|56
1761251100000|2025-10-23 20:25:00|71246.6|71240.6|71246.5|71240.5|71247.6|71241.6|71246.3|71240.3|33
1761251400000|2025-10-23 20:30:00|71246.4|71240.4|71245.4|71239.4|71247|71241|71245.1|71239.1|52
1761251700000|2025-10-23 20:35:00|71245.3|71239.3|71249.1|71237.1|71249.6|71239.9|71245.1|71235.9|80
1761252000000|2025-10-23 20:40:00|71249.2|71237.2|71251.7|71239.7|71251.9|71239.9|71249.2|71237.2|101
1761252300000|2025-10-23 20:45:00|71251.8|71239.8|71250.2|71238.2|71251.9|71239.9|71249.5|71237.5|56
1761252600000|2025-10-23 20:50:00|71250.1|71238.1|71250.3|71238.3|71250.5|71238.5|71249.8|71237.8|67
1761252900000|2025-10-23 20:55:00|71250.2|71238.2|71285.3|71222.2|71285.3|71241.4|71249.4|71220.8|262
1761253200000|2025-10-23 21:00:00|71284.5|71221|71292.5|71222.9|71293.6|71223.5|71284.5|71220.5|13
1761253500000|2025-10-23 21:05:00|71295|71228.6|71272.3|71232.6|71295|71232.6|71269|71222.2|126
1761253800000|2025-10-23 21:10:00|71271.2|71228.8|71269.3|71228.4|71273.1|71231.6|71267.8|71227.9|393
1761254100000|2025-10-23 21:15:00|71269.5|71228.5|71273.6|71227|71274.2|71232.2|71268|71225.6|189
1761254400000|2025-10-23 21:20:00|71273.9|71227.3|71271.3|71227.8|71274.2|71232.6|71267.9|71225.2|117
1761254700000|2025-10-23 21:25:00|71271.2|71227.9|71269.5|71229.1|71273.1|71232.1|71268.3|71226|82
1761255000000|2025-10-23 21:30:00|71271.1|71227.9|71268.6|71232.3|71271.1|71233.7|71267.3|71227.7|208
1761255300000|2025-10-23 21:35:00|71268.5|71232.2|71267.9|71232.2|71268.8|71233|71267.2|71231.1|93
1761255600000|2025-10-23 21:40:00|71267.8|71231.9|71270|71232|71270.8|71233.5|71267.3|71231.6|108
1761255900000|2025-10-23 21:45:00|71269.7|71231.5|71268.5|71232|71269.9|71232.5|71268.3|71231.4|119
1761256200000|2025-10-23 21:50:00|71268.6|71232.1|71268.9|71233.1|71270.2|71233.4|71268.3|71231.9|143
1761256500000|2025-10-23 21:55:00|71269.2|71233.2|71272.2|71230.7|71272.8|71233.5|71268.9|71229.7|204
1761256800000|2025-10-23 22:00:00|71271.9|71231|71262.4|71226.6|71273.6|71231|71262.1|71226.2|173
1761257100000|2025-10-23 22:05:00|71262.3|71226.7|71244.9|71232.9|71263.9|71235.5|71244.8|71224.8|145
1761257400000|2025-10-23 22:10:00|71245.9|71233.9|71253.6|71241.6|71266.7|71241.8|71244.1|71228.2|118
1761257700000|2025-10-23 22:15:00|71253.7|71241.7|71253.8|71241.8|71255|71243|71253.4|71241.4|52
1761258000000|2025-10-23 22:20:00|71253.6|71241.6|71253.6|71241.6|71254.6|71242.6|71253.1|71241.1|119
1761258300000|2025-10-23 22:25:00|71253.7|71241.7|71253.4|71241.4|71262.6|71241.9|71252.8|71232.5|71
1761258600000|2025-10-23 22:30:00|71253.1|71241.1|71253.5|71241.5|71254.4|71242.4|71252.4|71240.4|105
1761258900000|2025-10-23 22:35:00|71253.4|71241.4|71253.4|71241.4|71254.1|71242.1|71253.3|71241.3|82
1761259200000|2025-10-23 22:40:00|71253.5|71241.5|71253.7|71241.7|71254|71242|71253.2|71241.2|107
1761259500000|2025-10-23 22:45:00|71253.8|71241.8|71253.6|71241.6|71262.6|71242.3|71252.8|71232.6|70
1761259800000|2025-10-23 22:50:00|71253.7|71241.7|71263.7|71231.3|71264|71242.2|71252.9|71231|39
1761260100000|2025-10-23 22:55:00|71253.5|71241.5|71253.5|71241.5|71263.8|71242.3|71253|71231.3|49
1761260400000|2025-10-23 23:00:00|71254.4|71242.4|71253.8|71241.8|71254.7|71242.7|71253.3|71241.3|117
1761260700000|2025-10-23 23:05:00|71253.9|71241.9|71254.4|71242.4|71254.7|71242.7|71253.6|71241.6|60
1761261000000|2025-10-23 23:10:00|71254.2|71242.2|71246.3|71234.3|71254.9|71242.9|71246|71234|128
1761261300000|2025-10-23 23:15:00|71246.2|71234.2|71250.3|71238.3|71256.4|71244.4|71245.7|71233.7|117
1761261600000|2025-10-23 23:20:00|71250.5|71238.5|71256.9|71244.9|71257.5|71245.5|71250|71238|127
1761261900000|2025-10-23 23:25:00|71256.7|71244.7|71256.6|71244.6|71257.1|71245.1|71253.7|71241.7|154
1761262200000|2025-10-23 23:30:00|71256.7|71244.7|71257.1|71245.1|71257.8|71245.8|71256.4|71244.4|129
1761262500000|2025-10-23 23:35:00|71257.2|71245.2|71255.1|71243.1|71257.7|71245.7|71255.1|71243.1|95
1761262800000|2025-10-23 23:40:00|71255|71243|71251.2|71239.2|71256.1|71244.1|71251.1|71239.1|95
1761263100000|2025-10-23 23:45:00|71251.3|71239.3|71250.5|71238.5|71252.2|71240.2|71249.5|71237.5|115
1761263400000|2025-10-23 23:50:00|71250.3|71238.3|71250.7|71238.7|71251.6|71239.6|71248.8|71236.8|135
1761263700000|2025-10-23 23:55:00|71250.6|71238.6|71252.1|71240.1|71253.5|71241.5|71250.6|71238.6|127
1761264000000|2025-10-24 00:00:00|71252.3|71240.3|71250.1|71238.1|71254.5|71242.5|71247.8|71235.8|389
1761264300000|2025-10-24 00:05:00|71250|71238|71256.8|71244.8|71257.2|71245.2|71248.9|71236.9|326
1761264600000|2025-10-24 00:10:00|71256.7|71244.7|71260.8|71248.8|71261|71249|71254.4|71242.4|319
1761264900000|2025-10-24 00:15:00|71261.3|71249.3|71256.3|71244.3|71261.8|71249.8|71255.4|71243.4|281
1761265200000|2025-10-24 00:20:00|71256.7|71244.7|71254.6|71242.6|71257.3|71245.3|71253.4|71241.4|171
1761265500000|2025-10-24 00:25:00|71254.5|71242.5|71250.8|71238.8|71255.9|71243.9|71249.8|71237.8|211
1761265800000|2025-10-24 00:30:00|71250.7|71238.7|71249.4|71237.4|71252.8|71243|71246.4|71236.9|199
1761266100000|2025-10-24 00:35:00|71249.5|71237.5|71249.4|71237.4|71251.8|71239.8|71248.7|71236.7|137
1761266400000|2025-10-24 00:40:00|71249.8|71237.8|71249.4|71237.4|71250.1|71241.2|71246.2|71237.2|111
1761266700000|2025-10-24 00:45:00|71249.3|71237.3|71246.7|71240.7|71250.5|71243.6|71246.1|71237.3|150
1761267000000|2025-10-24 00:50:00|71246.9|71240.9|71234.1|71228.1|71246.9|71240.9|71234.1|71227.5|253
1761267300000|2025-10-24 00:55:00|71233|71227|71239.2|71233.2|71241.5|71234.7|71232.5|71225.8|227
1761267600000|2025-10-24 01:00:00|71239.3|71233.3|71241.9|71235.9|71244.2|71238.2|71239.3|71233.3|110
1761267900000|2025-10-24 01:05:00|71242|71236|71241.9|71235.9|71244.2|71238.2|71240.4|71234.4|93
1761268200000|2025-10-24 01:10:00|71241.6|71235.6|71242.2|71230.2|71244.6|71238.6|71239|71230|110
1761268500000|2025-10-24 01:15:00|71242.4|71230.4|71263.6|71257.6|71264.3|71258.3|71241.8|71229.8|242
1761268800000|2025-10-24 01:20:00|71263.8|71257.8|71282.5|71270.5|71284.1|71275.5|71263.4|71257.4|322
1761269100000|2025-10-24 01:25:00|71282.6|71270.6|71286.3|71274.3|71286.7|71280|71275.1|71266|322
1761269400000|2025-10-24 01:30:00|71286.8|71274.8|71290.5|71284.5|71298.4|71287.3|71283.4|71274.7|416
1761269700000|2025-10-24 01:35:00|71292.1|71280.1|71276.6|71270.6|71292.1|71284.6|71272.2|71265.4|384
1761270000000|2025-10-24 01:40:00|71276.4|71270.4|71270.7|71264.7|71281.4|71273.4|71270.7|71264|386
1761270300000|2025-10-24 01:45:00|71271.1|71265.1|71270.9|71264.9|71274.1|71267.1|71263.7|71255.2|372
1761270600000|2025-10-24 01:50:00|71271|71265|71266.9|71260.9|71272.5|71265.1|71265|71255.2|374
1761270900000|2025-10-24 01:55:00|71268.6|71256.6|71267.4|71261.4|71271|71263.9|71260.5|71253.8|380
1761271200000|2025-10-24 02:00:00|71265.8|71259.8|71269.2|71263.2|71270.9|71264.5|71262.5|71256.5|350
1761271500000|2025-10-24 02:05:00|71269.1|71263.1|71269.5|71263.5|71274.8|71268.8|71268.5|71262.5|326
1761271800000|2025-10-24 02:10:00|71270.2|71264.2|71275.7|71269.7|71277.2|71271.2|71270.2|71264.2|257
1761272100000|2025-10-24 02:15:00|71275.6|71269.6|71277.2|71271.2|71280.7|71274.7|71275.4|71269.4|278
1761272400000|2025-10-24 02:20:00|71277.1|71271.1|71278.1|71272.1|71280.1|71274.1|71277|71271|223
1761272700000|2025-10-24 02:25:00|71279.6|71273.6|71282.8|71276.8|71283.2|71277.2|71276.5|71270.5|227
1761273000000|2025-10-24 02:30:00|71283.3|71277.3|71281.1|71275.1|71286.4|71278.4|71278.2|71271.9|287
1761273300000|2025-10-24 02:35:00|71281|71275|71284.9|71278.9|71286.2|71280.2|71279.5|71273.5|274
1761273600000|2025-10-24 02:40:00|71284.8|71278.8|71290.2|71284.2|71296.7|71289.5|71282.9|71276.9|402
1761273900000|2025-10-24 02:45:00|71290.3|71284.3|71291.1|71285.1|71292.2|71286.2|71287.5|71281.5|245
1761274200000|2025-10-24 02:50:00|71291.2|71285.2|71284.4|71278.4|71291.3|71285.3|71283.1|71277.1|210
1761274500000|2025-10-24 02:55:00|71284.1|71278.1|71291|71285|71292|71286|71284|71278|325
1761274800000|2025-10-24 03:00:00|71291.1|71285.1|71288.4|71282.4|71291.6|71285.6|71287.9|71281.9|197
1761275100000|2025-10-24 03:05:00|71288.3|71282.3|71291.4|71285.4|71291.4|71285.4|71285.1|71279.1|281
1761275400000|2025-10-24 03:10:00|71291.5|71285.5|71288.4|71282.4|71292|71286|71288.3|71282.3|201
1761275700000|2025-10-24 03:15:00|71288.3|71282.3|71288.4|71282.4|71292.4|71286.4|71286.9|71280.9|266
1761276000000|2025-10-24 03:20:00|71288.3|71282.3|71284.7|71278.7|71288.3|71282.3|71283.9|71277.9|221
1761276300000|2025-10-24 03:25:00|71284.8|71278.8|71284.8|71278.8|71284.9|71278.9|71283.5|71277.5|148
1761276600000|2025-10-24 03:30:00|71284.7|71278.7|71284.2|71278.2|71285.3|71279.3|71284.2|71278.2|108
1761276900000|2025-10-24 03:35:00|71284.3|71278.3|71287.3|71281.3|71287.6|71281.6|71284.2|71278.2|134
1761277200000|2025-10-24 03:40:00|71287.1|71281.1|71287|71281|71289.6|71283.6|71286.7|71280.7|97
1761277500000|2025-10-24 03:45:00|71287.1|71281.1|71286.4|71280.4|71287.6|71281.6|71286.4|71280.4|73
1761277800000|2025-10-24 03:50:00|71286.3|71280.3|71286.5|71274.5|71287.9|71280.3|71283|71273.7|183
1761278100000|2025-10-24 03:55:00|71287|71275|71284.9|71278.9|71288|71279.2|71283.9|71274.4|150
1761278400000|2025-10-24 04:00:00|71285|71279|71281.7|71275.7|71285.6|71279.6|71281.7|71275.7|169
1761278700000|2025-10-24 04:05:00|71281.8|71275.8|71283.8|71277.8|71284.3|71278.3|71281.7|71275.7|84
1761279000000|2025-10-24 04:10:00|71283.9|71277.9|71282.3|71276.3|71284|71278|71282.1|71276.1|66
1761279300000|2025-10-24 04:15:00|71282.2|71276.2|71282|71276|71282.9|71276.9|71281.7|71275.7|47
1761279600000|2025-10-24 04:20:00|71281.9|71275.9|71287.1|71281.1|71287.1|71281.1|71281.8|71275.8|127
1761279900000|2025-10-24 04:25:00|71286.5|71280.5|71284.5|71278.5|71287.1|71281.1|71284.3|71278.3|100
1761280200000|2025-10-24 04:30:00|71284.6|71278.6|71284.2|71278.2|71285.5|71279.5|71284|71278|171
1761280500000|2025-10-24 04:35:00|71284.3|71278.3|71282.1|71276.1|71284.4|71278.4|71281.4|71275.4|164
1761280800000|2025-10-24 04:40:00|71281.9|71275.9|71282.7|71276.7|71282.7|71276.7|71281.6|71275.6|105
1761281100000|2025-10-24 04:45:00|71282.6|71276.6|71282.1|71276.1|71283|71277|71281.6|71275.6|94
1761281400000|2025-10-24 04:50:00|71282|71276|71282.3|71276.3|71282.3|71276.3|71281.8|71275.8|100
1761281700000|2025-10-24 04:55:00|71282.2|71276.2|71281.5|71275.5|71282.6|71276.6|71281.5|71275.5|77
1761282000000|2025-10-24 05:00:00|71281.6|71275.6|71276.9|71270.9|71281.6|71275.6|71276.1|71270.1|296
1761282300000|2025-10-24 05:05:00|71277.1|71271.1|71271.8|71265.8|71277.3|71271.3|71271.3|71265.3|196
1761282600000|2025-10-24 05:10:00|71271.9|71265.9|71269.6|71263.6|71272|71266|71268.2|71262.2|252
1761282900000|2025-10-24 05:15:00|71269.7|71263.7|71269|71263|71272.4|71266.4|71269|71263|228
1761283200000|2025-10-24 05:20:00|71269.1|71263.1|71274.2|71268.2|71274.3|71268.3|71268|71260.1|247
1761283500000|2025-10-24 05:25:00|71274.3|71268.3|71277.6|71271.6|71277.6|71271.6|71274.3|71268.3|220
1761283800000|2025-10-24 05:30:00|71277.5|71271.5|71274.2|71268.2|71280.1|71273.6|71272.7|71266.7|255
1761284100000|2025-10-24 05:35:00|71274.4|71268.4|71271.4|71265.4|71276.4|71270.4|71269.8|71263.8|180
1761284400000|2025-10-24 05:40:00|71271.5|71265.5|71273|71267|71275.4|71269.4|71271|71265|160
1761284700000|2025-10-24 05:45:00|71272.9|71266.9|71269|71263|71273.3|71267.3|71268|71262|113
1761285000000|2025-10-24 05:50:00|71269.1|71263.1|71264.2|71258.2|71270|71264|71263.8|71257.8|231
1761285300000|2025-10-24 05:55:00|71264.1|71258.1|71261|71255|71264.1|71258.1|71259|71253|224
1761285600000|2025-10-24 06:00:00|71260.8|71254.8|71265.2|71259.2|71268.5|71262.5|71260.1|71254.1|363
1761285900000|2025-10-24 06:05:00|71265|71259|71265.3|71259.3|71267.7|71261.7|71262.2|71253.4|344
1761286200000|2025-10-24 06:10:00|71265.6|71259.6|71269.9|71263.9|71270.3|71264.3|71265.3|71259.3|406
1761286500000|2025-10-24 06:15:00|71270|71264|71267.4|71261.4|71272|71266|71267.4|71261.4|348
1761286800000|2025-10-24 06:20:00|71267.3|71261.3|71263.6|71257.6|71268|71261.9|71263.4|71254.2|333
1761287100000|2025-10-24 06:25:00|71263.7|71257.7|71262.6|71256.6|71264|71258|71259.2|71253.2|309
1761287400000|2025-10-24 06:30:00|71262.7|71256.7|71264.7|71258.7|71267.6|71261.6|71261.7|71255.7|317
1761287700000|2025-10-24 06:35:00|71264.6|71258.6|71264.6|71258.6|71265|71259|71263.9|71257.9|289
1761288000000|2025-10-24 06:40:00|71264.7|71258.7|71261.4|71255.4|71267.3|71261.3|71259.9|71253.9|291
1761288300000|2025-10-24 06:45:00|71261.3|71255.3|71262.2|71256.2|71263.3|71257.3|71260|71254|298
1761288600000|2025-10-24 06:50:00|71262.3|71256.3|71262|71256|71262.9|71256.9|71258.8|71252.8|283
1761288900000|2025-10-24 06:55:00|71261.9|71255.9|71250.5|71244.5|71261.9|71255.9|71249.9|71243.9|367
1761289200000|2025-10-24 07:00:00|71249.9|71243.9|71251.8|71245.8|71253.6|71247.6|71246.5|71240.5|361
1761289500000|2025-10-24 07:05:00|71251.7|71245.7|71255.4|71249.4|71255.4|71249.4|71246.6|71238.6|307
1761289800000|2025-10-24 07:10:00|71255.2|71249.2|71264.4|71258.4|71271.3|71263.2|71255.1|71249.1|333
1761290100000|2025-10-24 07:15:00|71266.1|71260.1|71266.9|71260.9|71267.2|71261.1|71261.4|71253.9|334
1761290400000|2025-10-24 07:20:00|71267.1|71261.1|71261.5|71255.5|71267.5|71261.5|71258.8|71249.3|373
1761290700000|2025-10-24 07:25:00|71261.6|71255.6|71251.3|71245.3|71264.7|71255.6|71250.4|71242.7|276
1761291000000|2025-10-24 07:30:00|71245.7|71239.7|71247.3|71241.3|71250|71242.4|71244.3|71235.5|424
1761291300000|2025-10-24 07:35:00|71247.4|71241.4|71244.2|71238.2|71248.2|71242.2|71242.7|71236.7|352
1761291600000|2025-10-24 07:40:00|71244.3|71238.3|71247.3|71241.3|71247.4|71241.4|71242.3|71236.3|326
1761291900000|2025-10-24 07:45:00|71247.4|71241.4|71248|71242|71250.6|71244.6|71243.9|71237.9|321
1761292200000|2025-10-24 07:50:00|71248.2|71242.2|71251.4|71245.4|71254.8|71246.6|71248|71239.8|335
1761292500000|2025-10-24 07:55:00|71251.3|71245.3|71254.6|71248.6|71256|71250|71251.3|71243.3|303
1761292800000|2025-10-24 08:00:00|71254.5|71248.5|71257|71251|71259.6|71253.6|71248.7|71242.7|405
1761293100000|2025-10-24 08:05:00|71256.9|71250.9|71262.2|71256.2|71262.7|71256.7|71256.8|71250.8|385
1761293400000|2025-10-24 08:10:00|71262.1|71256.1|71264.4|71258.4|71266.1|71260.1|71260.2|71251.4|325
1761293700000|2025-10-24 08:15:00|71264.3|71258.3|71264.5|71258.5|71271.2|71264.2|71263.2|71256.2|357
1761294000000|2025-10-24 08:20:00|71264.4|71258.4|71270.4|71264.4|71270.5|71264.5|71264.3|71258.3|263
1761294300000|2025-10-24 08:25:00|71270.3|71264.3|71259.7|71253.7|71271.9|71265.9|71259.7|71253.7|300
1761294600000|2025-10-24 08:30:00|71258.9|71252.9|71258.6|71252.6|71261.7|71255.4|71256.8|71248.7|338
1761294900000|2025-10-24 08:35:00|71258.8|71252.8|71258.6|71252.6|71261.9|71253.2|71256.7|71249.5|298
1761295200000|2025-10-24 08:40:00|71258.4|71252.4|71257.9|71251.9|71262.5|71253.2|71255.9|71249.1|196
1761295500000|2025-10-24 08:45:00|71257.8|71251.8|71257.7|71251.7|71259.1|71253.1|71256.6|71250.6|209
1761295800000|2025-10-24 08:50:00|71258.4|71252.4|71260.2|71254.2|71260.8|71254.8|71256.8|71250.8|232
1761296100000|2025-10-24 08:55:00|71260.3|71254.3|71258.4|71252.4|71262.5|71255.3|71254.9|71247.1|265
1761296400000|2025-10-24 09:00:00|71258.2|71252.2|71254.4|71248.4|71260.3|71254.3|71253.6|71247.6|241
1761296700000|2025-10-24 09:05:00|71254.5|71248.5|71255.3|71249.3|71257.6|71251.6|71253.8|71247.8|180
1761297000000|2025-10-24 09:10:00|71255.4|71249.4|71259.2|71253.2|71260.6|71254.6|71255.2|71249.2|252
1761297300000|2025-10-24 09:15:00|71259.1|71253.1|71255.4|71249.4|71261.6|71255.6|71255.3|71249.3|228
1761297600000|2025-10-24 09:20:00|71255.3|71249.3|71255|71249|71258.2|71252.2|71255|71249|213
1761297900000|2025-10-24 09:25:00|71254.8|71248.8|71258.4|71252.4|71260.3|71254.3|71254.2|71248.2|199
1761298200000|2025-10-24 09:30:00|71258.5|71252.5|71259.2|71253.2|71260.1|71254.1|71257.9|71251.9|176
1761298500000|2025-10-24 09:35:00|71259|71253|71258.6|71252.6|71259.4|71253.4|71257.6|71251.6|197
1761298800000|2025-10-24 09:40:00|71258.5|71252.5|71260|71254|71261.4|71255.4|71258.1|71252.1|226
1761299100000|2025-10-24 09:45:00|71259.8|71253.8|71261.7|71255.7|71263.4|71255.7|71257.2|71251|216
1761299400000|2025-10-24 09:50:00|71261.8|71255.8|71259.1|71253.1|71264.4|71258.4|71258.3|71252.3|141
1761299700000|2025-10-24 09:55:00|71259.3|71253.3|71255.4|71249.4|71260.8|71254.8|71254.8|71248.8|186
1761300000000|2025-10-24 10:00:00|71255.3|71249.3|71254.5|71248.5|71257|71249.6|71250.8|71243.8|240
1761300300000|2025-10-24 10:05:00|71254.6|71248.6|71255|71249|71255.1|71249.1|71253.7|71247.7|98
1761300600000|2025-10-24 10:10:00|71255.1|71249.1|71255.6|71249.6|71256.6|71250.6|71254.2|71248.2|141
1761300900000|2025-10-24 10:15:00|71255.5|71249.5|71255.4|71249.4|71256.9|71250.9|71254.8|71248.8|137
1761301200000|2025-10-24 10:20:00|71255.3|71249.3|71259.4|71253.4|71259.4|71253.4|71255.3|71249.3|163
1761301500000|2025-10-24 10:25:00|71259.3|71253.3|71257.1|71251.1|71259.3|71253.3|71256.6|71250.6|152
1761301800000|2025-10-24 10:30:00|71257.4|71251.4|71256.8|71250.8|71260.5|71254.5|71256.1|71250.1|129
1761302100000|2025-10-24 10:35:00|71256.6|71250.6|71257.8|71251.8|71258.4|71252.4|71256.4|71250.4|132
1761302400000|2025-10-24 10:40:00|71258.1|71252.1|71256.4|71250.4|71259.5|71253.5|71255.4|71249.4|160
1761302700000|2025-10-24 10:45:00|71256.5|71250.5|71257.4|71251.4|71258.7|71252.7|71255.2|71249.2|167
1761303000000|2025-10-24 10:50:00|71257.5|71251.5|71256|71250|71257.5|71251.5|71255.8|71249.8|103
1761303300000|2025-10-24 10:55:00|71256.1|71250.1|71259.1|71253.1|71259.3|71253.3|71256|71250|245
1761303600000|2025-10-24 11:00:00|71259.3|71253.3|71260.1|71254.1|71262.3|71256.3|71258.2|71252.2|265
1761303900000|2025-10-24 11:05:00|71260.3|71254.3|71257.5|71251.5|71261.6|71255.6|71256.2|71250.2|178
1761304200000|2025-10-24 11:10:00|71257.3|71251.3|71257|71251|71257.5|71251.5|71255|71249|126
1761304500000|2025-10-24 11:15:00|71257.3|71251.3|71255.9|71249.9|71260|71254|71255.6|71249.6|231
1761304800000|2025-10-24 11:20:00|71256|71250|71259.1|71253.1|71260|71254|71255.7|71249.7|334
1761305100000|2025-10-24 11:25:00|71259.2|71253.2|71260.2|71254.2|71261.1|71255.1|71258.4|71252.4|207
1761305400000|2025-10-24 11:30:00|71260.3|71254.3|71261.7|71255.7|71263.3|71257.3|71259.5|71253.5|222
1761305700000|2025-10-24 11:35:00|71261.6|71255.6|71264.6|71258.6|71265|71259|71260.6|71254.6|232
1761306000000|2025-10-24 11:40:00|71264.7|71258.7|71265.1|71259.1|71266.1|71260.1|71263.6|71257.6|225
1761306300000|2025-10-24 11:45:00|71265.2|71259.2|71262.8|71256.8|71268.7|71259.7|71262.6|71253.6|138
1761306600000|2025-10-24 11:50:00|71261.9|71255.9|71267.3|71255.3|71267.3|71258.4|71260|71251.9|207
1761306900000|2025-10-24 11:55:00|71267.4|71255.4|71257.8|71251.8|71268.1|71256.3|71256.3|71250.3|287
1761307200000|2025-10-24 12:00:00|71257.3|71251.3|71254.3|71248.3|71257.3|71251.3|71251.2|71245|388
1761307500000|2025-10-24 12:05:00|71254.1|71248.1|71257.5|71251.5|71259.4|71251.5|71253|71244.8|289
1761307800000|2025-10-24 12:10:00|71257.7|71251.7|71256.9|71250.9|71260.6|71252.3|71254.9|71247.6|245
1761308100000|2025-10-24 12:15:00|71256.8|71250.8|71256.5|71250.5|71259.4|71253.4|71255.8|71249.8|290
1761308400000|2025-10-24 12:20:00|71257.3|71251.3|71262.4|71256.4|71265.1|71259.1|71257.3|71251.3|295
1761308700000|2025-10-24 12:25:00|71262.5|71256.5|71278.7|71234.2|71278.7|71256.9|71257.3|71234.2|253
1761309000000|2025-10-24 12:30:00|71278|71233.9|71230.9|71224.9|71279.5|71234.2|71215|71195.6|922
1761309300000|2025-10-24 12:35:00|71231.4|71225.4|71237.1|71231.1|71244.1|71235.2|71224.9|71214.7|848
1761309600000|2025-10-24 12:40:00|71237.3|71231.3|71231.4|71225.4|71240.3|71232.4|71230|71221.1|707
1761309900000|2025-10-24 12:45:00|71231.3|71225.3|71247|71235|71247.4|71235.5|71226.7|71217.8|626
1761310200000|2025-10-24 12:50:00|71246.8|71234.8|71248.2|71236.2|71250|71238.4|71237.9|71228.9|656
1761310500000|2025-10-24 12:55:00|71248.4|71236.4|71247.8|71241.8|71253.7|71244.5|71244.9|71235|530
1761310800000|2025-10-24 13:00:00|71247.7|71241.7|71266.9|71260.9|71278.6|71269.8|71247.7|71241.7|735
1761311100000|2025-10-24 13:05:00|71266.3|71260.3|71257.1|71251.1|71270.2|71264.2|71256.2|71247.4|660
1761311400000|2025-10-24 13:10:00|71256.9|71250.9|71261|71255|71261.1|71255|71254|71244.3|591
1761311700000|2025-10-24 13:15:00|71260.7|71254.7|71262.5|71256.5|71267.7|71261.2|71258.7|71252.7|532
1761312000000|2025-10-24 13:20:00|71262.3|71256.3|71263|71257|71264.4|71258.4|71258.3|71252.3|470
1761312300000|2025-10-24 13:25:00|71263.2|71257.2|71259.2|71253.2|71263.2|71257.2|71255.6|71249.6|512
1761312600000|2025-10-24 13:30:00|71259.1|71253.1|71258.7|71252.7|71264.3|71258.3|71254|71246.2|652
1761312900000|2025-10-24 13:35:00|71258.5|71252.5|71266.7|71260.7|71269.1|71263.1|71258.2|71252.2|645
1761313200000|2025-10-24 13:40:00|71266.9|71260.9|71271.7|71259.7|71274.8|71266.9|71264.1|71256.7|472
1761313500000|2025-10-24 13:45:00|71274.5|71262.5|71280.7|71274.7|71288|71279.2|71270.8|71260.8|670
1761313800000|2025-10-24 13:50:00|71281.7|71275.7|71277.1|71271.1|71286.9|71280.9|71276|71270|601
1761314100000|2025-10-24 13:55:00|71277.2|71271.2|71282.1|71270.1|71282.8|71274.7|71275.2|71269.2|336
1761314400000|2025-10-24 14:00:00|71282.2|71270.2|71285.2|71279.2|71287.4|71281.1|71277.8|71268.9|432
1761314700000|2025-10-24 14:05:00|71285.6|71279.6|71278.9|71272.9|71290.3|71281.2|71277.9|71271.9|501
1761315000000|2025-10-24 14:10:00|71278.8|71272.8|71266.3|71260.3|71278.8|71272.8|71263|71257|485
1761315300000|2025-10-24 14:15:00|71266.2|71260.2|71275.8|71269.8|71278|71272|71266.2|71260.2|466
1761315600000|2025-10-24 14:20:00|71275.9|71269.9|71279.1|71273.1|71280.1|71274.1|71271.5|71265.5|443
1761315900000|2025-10-24 14:25:00|71279.2|71273.2|71284.8|71278.8|71285.6|71279.6|71278.8|71272.8|332
1761316200000|2025-10-24 14:30:00|71285.2|71279.2|71278.8|71272.8|71290.4|71282.4|71275.7|71267|490
1761316500000|2025-10-24 14:35:00|71278.9|71272.9|71272.1|71266.1|71278.9|71272.9|71269.4|71263.4|413
1761316800000|2025-10-24 14:40:00|71272.2|71266.2|71269.8|71263.8|71273.1|71267.1|71268.3|71262.3|440
1761317100000|2025-10-24 14:45:00|71269.7|71263.7|71277.2|71271.2|71277.3|71271.3|71266.6|71259.5|368
1761317400000|2025-10-24 14:50:00|71277.3|71271.3|71280.6|71274.6|71286.6|71280.1|71274.1|71268.1|484
1761317700000|2025-10-24 14:55:00|71281.2|71275.2|71281.7|71275.7|71285|71278.2|71279.9|71271.6|397
1761318000000|2025-10-24 15:00:00|71282|71276|71273.5|71267.5|71284.2|71276.1|71273|71264.1|449
1761318300000|2025-10-24 15:05:00|71273.7|71267.7|71270.8|71258.8|71276.2|71268.1|71267.6|71258|387
1761318600000|2025-10-24 15:10:00|71270.6|71258.6|71268.2|71256.2|71270.7|71261.3|71262.8|71254|295
1761318900000|2025-10-24 15:15:00|71268.3|71256.3|71259.6|71253.6|71268.3|71258.2|71259|71251.8|293
1761319200000|2025-10-24 15:20:00|71259.5|71253.5|71251.9|71245.9|71262.1|71253.5|71251.7|71242.6|326
1761319500000|2025-10-24 15:25:00|71251.8|71245.8|71252|71246|71253.3|71246.6|71246.5|71240.4|253
1761319800000|2025-10-24 15:30:00|71251.7|71245.7|71261.1|71255.1|71261.4|71255.4|71249.3|71243.3|295
1761320100000|2025-10-24 15:35:00|71261.3|71255.3|71254.7|71248.7|71263.1|71257.1|71254.1|71245.8|282
1761320400000|2025-10-24 15:40:00|71254.5|71248.5|71258.3|71252.3|71259.8|71253.8|71254.4|71248.4|246
1761320700000|2025-10-24 15:45:00|71258.5|71252.5|71271.2|71265.2|71277.1|71266.5|71258.4|71252.4|381
1761321000000|2025-10-24 15:50:00|71271.4|71265.4|71272.7|71260.7|71275.7|71266|71269|71258.2|371
1761321300000|2025-10-24 15:55:00|71273.3|71261.3|71269.6|71257.6|71273.3|71262|71263.7|71255.6|319
1761321600000|2025-10-24 16:00:00|71269.3|71257.3|71273.4|71267.4|71277.3|71267.9|71268.9|71256.9|295
1761321900000|2025-10-24 16:05:00|71273.3|71267.3|71269.2|71263.2|71276.6|71267.4|71267.4|71261.4|201
1761322200000|2025-10-24 16:10:00|71269.1|71263.1|71264.5|71258.5|71269.8|71263.8|71264.4|71258.4|219
1761322500000|2025-10-24 16:15:00|71264.3|71258.3|71266.7|71260.7|71269.8|71263.8|71264.3|71258.3|155
1761322800000|2025-10-24 16:20:00|71266.8|71260.8|71266.7|71260.7|71270.2|71261.9|71263.8|71256.4|141
1761323100000|2025-10-24 16:25:00|71266.6|71260.6|71265.8|71259.8|71266.9|71260.9|71264.4|71258.4|86
1761323400000|2025-10-24 16:30:00|71265.4|71259.4|71265.9|71259.9|71267.5|71261.5|71265.3|71259.3|128
1761323700000|2025-10-24 16:35:00|71266|71260|71271.5|71265.5|71271.5|71265.5|71265.6|71259.6|135
1761324000000|2025-10-24 16:40:00|71271.7|71265.7|71270.6|71264.6|71272.9|71266.9|71270.1|71264.1|231
1761324300000|2025-10-24 16:45:00|71270.7|71264.7|71268.6|71262.6|71271.7|71265.7|71268.2|71262.2|173
1761324600000|2025-10-24 16:50:00|71268.7|71262.7|71266.1|71260.1|71268.9|71262.9|71265.9|71259.9|205
1761324900000|2025-10-24 16:55:00|71266.2|71260.2|71268.3|71262.3|71270.1|71264.1|71265.9|71259.9|217
1761325200000|2025-10-24 17:00:00|71268.1|71262.1|71261.7|71255.7|71268.2|71262.2|71260.3|71254.3|246
1761325500000|2025-10-24 17:05:00|71261.5|71255.5|71260|71254|71263.5|71257.5|71259.5|71250.7|214
1761325800000|2025-10-24 17:10:00|71260.1|71254.1|71262.6|71256.6|71263.3|71257|71258.6|71249.4|197
1761326100000|2025-10-24 17:15:00|71262.4|71256.4|71263.2|71257.2|71264.4|71258.4|71262.4|71256.4|227
1761326400000|2025-10-24 17:20:00|71263.1|71257.1|71264.2|71258.2|71266.2|71260.2|71262.9|71256.9|213
1761326700000|2025-10-24 17:25:00|71264.1|71258.1|71264.2|71258.2|71265|71259|71262.9|71256.9|146
1761327000000|2025-10-24 17:30:00|71264.9|71258.9|71264.8|71258.8|71270.2|71261.5|71264.5|71257.1|148
1761327300000|2025-10-24 17:35:00|71264.6|71258.6|71265|71259|71268.1|71259.6|71262.8|71256.1|171
1761327600000|2025-10-24 17:40:00|71265.1|71259.1|71269.2|71263.2|71270.3|71264.3|71264.7|71258.7|207
1761327900000|2025-10-24 17:45:00|71269.1|71263.1|71268.1|71262.1|71269.3|71263.3|71266.9|71260.9|184
1761328200000|2025-10-24 17:50:00|71268.2|71262.2|71270.1|71264.1|71270.9|71264.9|71267.9|71261.9|196
1761328500000|2025-10-24 17:55:00|71270.2|71264.2|71270|71264|71271.6|71265.6|71268|71262|205
1761328800000|2025-10-24 18:00:00|71269.9|71263.9|71269|71263|71270.3|71264.3|71268.8|71262.8|121
1761329100000|2025-10-24 18:05:00|71269.1|71263.1|71267.3|71261.3|71269.5|71263.5|71267.1|71261.1|80
1761329400000|2025-10-24 18:10:00|71267|71261|71268|71262|71268.5|71262.5|71266.3|71260.3|112
1761329700000|2025-10-24 18:15:00|71267.8|71261.8|71267.1|71261.1|71269.2|71263.2|71267.1|71261.1|83
1761330000000|2025-10-24 18:20:00|71267.4|71261.4|71265.2|71259.2|71267.4|71261.4|71264.4|71258.4|160
1761330300000|2025-10-24 18:25:00|71265.1|71259.1|71267.1|71261.1|71268.7|71262.7|71264|71258|185
1761330600000|2025-10-24 18:30:00|71267.5|71261.5|71265.2|71259.2|71268.5|71262.5|71265.2|71259.2|142
1761330900000|2025-10-24 18:35:00|71265.3|71259.3|71266.3|71260.3|71267.7|71261.7|71265.3|71259.3|133
1761331200000|2025-10-24 18:40:00|71266.4|71260.4|71267.6|71261.6|71268.3|71262.3|71266.3|71260.3|162
1761331500000|2025-10-24 18:45:00|71267.2|71261.2|71266.2|71260.2|71268.4|71262.4|71266.2|71260.2|102
1761331800000|2025-10-24 18:50:00|71266.1|71260.1|71267.6|71261.6|71267.6|71261.6|71265.2|71259.2|92
1761332100000|2025-10-24 18:55:00|71267.7|71261.7|71263.1|71257.1|71267.7|71261.7|71261.8|71255.8|86
1761332400000|2025-10-24 19:00:00|71263|71257|71262.8|71256.8|71263.1|71257.1|71262.2|71256.2|68
1761332700000|2025-10-24 19:05:00|71262.7|71256.7|71259.5|71253.5|71262.7|71256.7|71259.4|71253.4|58
1761333000000|2025-10-24 19:10:00|71259.4|71253.4|71262.9|71256.9|71264.1|71258.1|71257.8|71251.8|114
1761333300000|2025-10-24 19:15:00|71262.8|71256.8|71261.5|71255.5|71264.5|71258.5|71261.2|71255.2|177
1761333600000|2025-10-24 19:20:00|71261.6|71255.6|71264.8|71258.8|71265.1|71259.1|71260.8|71254.8|187
1761333900000|2025-10-24 19:25:00|71264.9|71258.9|71264.5|71258.5|71265.1|71259.1|71263.2|71257.2|105
1761334200000|2025-10-24 19:30:00|71264.7|71258.7|71265.3|71259.3|71265.7|71259.7|71264.2|71258.2|105
1761334500000|2025-10-24 19:35:00|71265.5|71259.5|71263.6|71257.6|71265.6|71259.6|71262.8|71256.8|62
1761334800000|2025-10-24 19:40:00|71263.5|71257.5|71261.6|71255.6|71263.5|71257.5|71260.9|71254.9|77
1761335100000|2025-10-24 19:45:00|71261.5|71255.5|71261.7|71255.7|71262.4|71256.4|71261.1|71255.1|71
1761335400000|2025-10-24 19:50:00|71261.8|71255.8|71259.2|71253.2|71261.9|71255.9|71258.4|71252.4|54
1761335700000|2025-10-24 19:55:00|71259.3|71253.3|71258.9|71252.9|71263.8|71254.3|71255.9|71247.8|119
1761336000000|2025-10-24 20:00:00|71258.8|71252.8|71261.3|71249.3|71262.8|71252.9|71258.8|71248.7|55
1761336300000|2025-10-24 20:05:00|71261.2|71249.2|71259.8|71247.8|71261.2|71249.2|71259.1|71247.1|58
1761336600000|2025-10-24 20:10:00|71259.7|71247.7|71258.9|71246.9|71259.7|71247.7|71258.9|71246.9|47
1761336900000|2025-10-24 20:15:00|71258.7|71246.7|71257.6|71245.6|71258.7|71246.7|71256.7|71244.7|45
1761337200000|2025-10-24 20:20:00|71257.5|71245.5|71258|71246|71258.2|71246.2|71256.7|71244.7|35
1761337500000|2025-10-24 20:25:00|71258.3|71246.3|71259.3|71247.3|71259.5|71247.5|71256.5|71244.5|72
1761337800000|2025-10-24 20:30:00|71259.4|71247.4|71258.7|71246.7|71259.6|71247.6|71257.6|71245.6|48
1761338100000|2025-10-24 20:35:00|71258.8|71246.8|71257.5|71245.5|71259.2|71247.2|71256.4|71244.4|73
1761338400000|2025-10-24 20:40:00|71257.4|71245.4|71257.1|71245.1|71264.6|71252.6|71255.6|71243.6|471
1761338700000|2025-10-24 20:45:00|71256.4|71244.4|71257.7|71245.7|71264.8|71252.8|71256|71244|254
1761339000000|2025-10-24 20:50:00|71257.6|71245.6|71266.9|71254.9|71266.9|71254.9|71255.4|71243.4|217
1761339300000|2025-10-24 20:55:00|71266.8|71254.8|71267.6|71255.6|71300.2|71259.1|71266.5|71225.1|147
1761512400000|2025-10-26 21:00:00|71184.5|71172.5|71187.8|71175.8|71188.1|71176.1|71184.5|71172.5|8
1761512700000|2025-10-26 21:05:00|71233.5|71130.6|71191|71179|71242.5|71179|71186.3|71129.7|15
1761513000000|2025-10-26 21:10:00|71185.4|71173.4|71191|71179|71191|71179|71176.7|71164.7|23
1761513300000|2025-10-26 21:15:00|71186|71174|71181.3|71169.3|71191|71179|71181.3|71169.3|22
1761513600000|2025-10-26 21:20:00|71181.2|71169.2|71181.8|71169.8|71182.7|71170.7|71177.3|71165.3|31
1761513900000|2025-10-26 21:25:00|71181.6|71169.6|71182.7|71170.7|71183.2|71171.2|71180.2|71168.2|53
1761514200000|2025-10-26 21:30:00|71182.5|71170.5|71181.7|71169.7|71182.8|71170.8|71181.5|71169.5|46
1761514500000|2025-10-26 21:35:00|71181.8|71169.8|71182.2|71170.2|71182.4|71170.4|71181.1|71169.1|14
1761514800000|2025-10-26 21:40:00|71182.3|71170.3|71180.3|71168.3|71182.4|71170.4|71180.3|71168.3|26
1761515100000|2025-10-26 21:45:00|71181|71169|71180.2|71168.2|71181.3|71169.3|71180.2|71168.2|34
1761515400000|2025-10-26 21:50:00|71180.3|71168.3|71180.5|71168.5|71180.5|71168.5|71178.2|71166.2|24
1761515700000|2025-10-26 21:55:00|71180.3|71168.3|71181.6|71169.6|71181.7|71169.7|71177.4|71165.4|17
1761516000000|2025-10-26 22:00:00|71181.3|71169.3|71175.1|71163.1|71181.5|71169.5|71172.7|71160.7|40
1761516300000|2025-10-26 22:05:00|71175.7|71163.7|71191.4|71148.6|71193.1|71164|71174.6|71145.1|52
1761516600000|2025-10-26 22:10:00|71191.5|71148.4|71185.4|71152.6|71194.2|71154|71183.7|71144.6|97
1761516900000|2025-10-26 22:15:00|71173.3|71161.3|71169.3|71157.3|71184|71161.9|71161.7|71149.7|149
1761517200000|2025-10-26 22:20:00|71169.4|71157.4|71166.2|71154.2|71172|71160|71161.7|71149.7|187
1761517500000|2025-10-26 22:25:00|71167.5|71155.5|71163|71151|71168.5|71156.5|71161.1|71149.1|131
1761517800000|2025-10-26 22:30:00|71162.8|71150.8|71159.9|71147.9|71173.2|71153.6|71156.4|71142.3|154
1761518100000|2025-10-26 22:35:00|71160|71148|71163.2|71151.2|71164.5|71152.5|71159.3|71147.3|125
1761518400000|2025-10-26 22:40:00|71163.3|71151.3|71165.9|71153.9|71167.8|71155.8|71162.5|71150.5|167
1761518700000|2025-10-26 22:45:00|71165.3|71153.3|71169.6|71157.6|71171.3|71159.3|71163.6|71151.6|165
1761519000000|2025-10-26 22:50:00|71169.7|71157.7|71174.2|71162.2|71175.2|71163.2|71169|71157|148
1761519300000|2025-10-26 22:55:00|71174.1|71162.1|71174.7|71162.7|71175.1|71163.1|71173.7|71161.7|71
1761519600000|2025-10-26 23:00:00|71174.8|71162.8|71176.4|71164.4|71178.1|71166.1|71173.7|71161.7|139
1761519900000|2025-10-26 23:05:00|71176.3|71164.3|71175.3|71163.3|71176.8|71164.8|71175.3|71163.3|99
1761520200000|2025-10-26 23:10:00|71175.7|71163.7|71171.8|71159.8|71176.1|71164.1|71171.7|71159.7|63
1761520500000|2025-10-26 23:15:00|71172.3|71160.3|71171.7|71159.7|71172.8|71160.8|71171.3|71159.3|69
1761520800000|2025-10-26 23:20:00|71171.6|71159.6|71171.8|71159.8|71172.3|71160.3|71171.2|71159.2|66
1761521100000|2025-10-26 23:25:00|71174.4|71162.4|71178|71166|71188.2|71176.2|71174.3|71162.3|234
1761521400000|2025-10-26 23:30:00|71179|71167|71184.6|71172.6|71184.6|71172.6|71179|71167|198
1761521700000|2025-10-26 23:35:00|71184.5|71172.5|71183.5|71171.5|71184.8|71172.8|71182.6|71170.6|138
1761522000000|2025-10-26 23:40:00|71183.4|71171.4|71184.8|71172.8|71185.3|71173.3|71182.9|71170.9|134
1761522300000|2025-10-26 23:45:00|71185.1|71173.1|71186.8|71174.8|71187.6|71175.6|71184.8|71172.8|148
1761522600000|2025-10-26 23:50:00|71186.7|71174.7|71187.1|71175.1|71187.6|71175.6|71186.2|71174.2|115
1761522900000|2025-10-26 23:55:00|71187.2|71175.2|71187.5|71175.5|71188.4|71176.4|71185.3|71173.3|124
1761523200000|2025-10-27 00:00:00|71187.3|71175.3|71186.4|71174.4|71187.8|71175.8|71183.9|71171.9|177
1761523500000|2025-10-27 00:05:00|71186.5|71174.5|71182.8|71170.8|71186.6|71174.6|71182.1|71170.1|152
1761523800000|2025-10-27 00:10:00|71182.9|71170.9|71177.7|71165.7|71182.9|71170.9|71174.2|71162.2|184
1761524100000|2025-10-27 00:15:00|71177|71165|71178.5|71166.5|71178.5|71166.5|71173|71161|167
1761524400000|2025-10-27 00:20:00|71178.4|71166.4|71173.5|71161.5|71179.8|71167.8|71172.9|71160.9|129
1761524700000|2025-10-27 00:25:00|71174.2|71162.2|71170.4|71158.4|71174.3|71162.3|71168.8|71156.8|167
1761525000000|2025-10-27 00:30:00|71170.3|71158.3|71159.8|71147.8|71170.5|71158.5|71159.7|71147.7|293
1761525300000|2025-10-27 00:35:00|71159.7|71147.7|71167|71155|71169.9|71157.9|71157.9|71146.8|290
1761525600000|2025-10-27 00:40:00|71167.1|71155.1|71168.7|71156.7|71173.7|71161.7|71164.7|71152.7|325
1761525900000|2025-10-27 00:45:00|71168.5|71156.5|71170.8|71158.8|71178.5|71166.5|71166.7|71154.7|342
1761526200000|2025-10-27 00:50:00|71170.9|71158.9|71164.8|71152.8|71171.8|71159.8|71163.2|71151.2|243
1761526500000|2025-10-27 00:55:00|71165.2|71153.2|71160.9|71148.9|71166.2|71154.2|71160.9|71148.9|292
1761526800000|2025-10-27 01:00:00|71160.8|71148.8|71164.6|71152.6|71183.8|71171.8|71159.7|71148.8|487
1761527100000|2025-10-27 01:05:00|71164.8|71152.8|71147.8|71135.8|71166.7|71154.7|71145.2|71135.4|324
1761527400000|2025-10-27 01:10:00|71147.9|71135.9|71138.4|71126.4|71148.7|71136.7|71130|71118|379
1761527700000|2025-10-27 01:15:00|71138.2|71126.2|71113.1|71107.1|71138.7|71126.7|71111.5|71099.9|466
1761528000000|2025-10-27 01:20:00|71112.9|71106.9|71120.9|71114.9|71125.1|71116.9|71109.8|71101.4|405
1761528300000|2025-10-27 01:25:00|71121.1|71115.1|71099.8|71087.8|71121.8|71115.8|71095.8|71084.9|502
1761528600000|2025-10-27 01:30:00|71100.3|71088.3|71120.2|71108.2|71120.2|71109|71095.8|71086.6|532
1761528900000|2025-10-27 01:35:00|71120.3|71108.3|71115.9|71109.9|71136.1|71125.2|71114.8|71103.8|536
1761529200000|2025-10-27 01:40:00|71116.4|71110.4|71120.6|71114.6|71122.8|71114.9|71108.5|71102.5|447
1761529500000|2025-10-27 01:45:00|71120.7|71114.7|71126.1|71120.1|71127.7|71121.7|71114.6|71108.6|495
1761529800000|2025-10-27 01:50:00|71125.7|71119.7|71116.4|71110.4|71127.4|71121.4|71113|71107|351
1761530100000|2025-10-27 01:55:00|71116.5|71110.5|71111|71105|71117.4|71111.4|71109.2|71103.2|396
1761530400000|2025-10-27 02:00:00|71110.9|71104.9|71112.3|71106.3|71116.4|71110.4|71109.1|71103.1|373
1761530700000|2025-10-27 02:05:00|71112.2|71106.2|71119.1|71113.1|71119.1|71113.1|71108.9|71102.9|293
1761531000000|2025-10-27 02:10:00|71118.6|71112.6|71124.1|71118.1|71124.4|71118.4|71114.7|71108.7|302
1761531300000|2025-10-27 02:15:00|71124|71118|71127.4|71121.4|71130.7|71121.7|71121.6|71114.3|273
1761531600000|2025-10-27 02:20:00|71127.5|71121.5|71129.4|71123.4|71133.1|71127.1|71127.1|71121.1|293
1761531900000|2025-10-27 02:25:00|71129.3|71123.3|71130.4|71124.4|71132.3|71126.3|71126.3|71120.3|233
1761532200000|2025-10-27 02:30:00|71130.3|71124.3|71136.4|71130.4|71145.1|71139.1|71126.5|71120.5|304
1761532500000|2025-10-27 02:35:00|71136.3|71130.3|71141.5|71135.5|71145.4|71139.4|71133.1|71127.1|267
1761532800000|2025-10-27 02:40:00|71141.4|71135.4|71137.4|71131.4|71143.9|71137.9|71134.9|71128.9|323
1761533100000|2025-10-27 02:45:00|71137.3|71131.3|71140.4|71134.4|71142.5|71136.5|71135.3|71129.3|276
1761533400000|2025-10-27 02:50:00|71140.5|71134.5|71134.1|71128.1|71143.6|71137.6|71132.9|71126.9|264
1761533700000|2025-10-27 02:55:00|71134|71128|71133.7|71127.7|71135.6|71129.6|71131.7|71125.7|343
1761534000000|2025-10-27 03:00:00|71133.8|71127.8|71131.8|71125.8|71135.6|71129.6|71130.8|71124.8|322
1761534300000|2025-10-27 03:05:00|71131.9|71125.9|71132.6|71126.6|71135.7|71129.7|71131.4|71125.4|233
1761534600000|2025-10-27 03:10:00|71132.5|71126.5|71132.4|71126.4|71135.1|71129.1|71130.8|71124.8|211
1761534900000|2025-10-27 03:15:00|71132.3|71126.3|71127.1|71121.1|71138.5|71132.5|71120.4|71114.4|309
1761535200000|2025-10-27 03:20:00|71127.2|71121.2|71122.7|71116.7|71127.6|71121.6|71118.4|71111.7|285
1761535500000|2025-10-27 03:25:00|71122.3|71116.3|71125.8|71119.8|71126.4|71120.4|71118.1|71112.1|262
1761535800000|2025-10-27 03:30:00|71125.7|71119.7|71126.7|71120.7|71131.5|71125.5|71125.6|71119.6|153
1761536100000|2025-10-27 03:35:00|71126.6|71120.6|71139|71133|71142.5|71133.7|71126.4|71120.4|205
1761536400000|2025-10-27 03:40:00|71139.1|71133.1|71140.2|71134.2|71148.3|71139.1|71135.9|71129.9|288
1761536700000|2025-10-27 03:45:00|71139.8|71133.8|71145.3|71133.3|71146.5|71139.2|71139|71133|183
1761537000000|2025-10-27 03:50:00|71145.2|71133.2|71141.8|71135.8|71145.2|71136.1|71139.1|71130.5|219
1761537300000|2025-10-27 03:55:00|71142.1|71136.1|71145.3|71139.3|71149.7|71141.2|71138.6|71132.6|271
1761537600000|2025-10-27 04:00:00|71145.4|71139.4|71152.4|71146.4|71155.3|71147.8|71145.4|71137|225
1761537900000|2025-10-27 04:05:00|71152.6|71146.6|71154.6|71148.6|71156.6|71150.6|71151.9|71145.9|179
1761538200000|2025-10-27 04:10:00|71154.7|71148.7|71148.5|71142.5|71154.7|71148.7|71147.7|71141.7|192
1761538500000|2025-10-27 04:15:00|71148.3|71142.3|71152.4|71146.4|71156.3|71148.6|71148.3|71142.3|126
1761538800000|2025-10-27 04:20:00|71152.3|71146.3|71151.9|71145.9|71152.5|71146.5|71151.5|71145.5|104
1761539100000|2025-10-27 04:25:00|71151.8|71145.8|71150.6|71144.6|71152.8|71146.8|71148.4|71142.4|161
1761539400000|2025-10-27 04:30:00|71150.5|71144.5|71149.8|71143.8|71151.5|71145.5|71146.1|71140.1|151
1761539700000|2025-10-27 04:35:00|71149.9|71143.9|71157.5|71151.5|71161.3|71155.3|71149.3|71143.3|146
1761540000000|2025-10-27 04:40:00|71157.4|71151.4|71155|71149|71157.7|71151.7|71153|71147|131
1761540300000|2025-10-27 04:45:00|71155.1|71149.1|71160.5|71154.5|71161.6|71155.6|71155.1|71149.1|134
1761540600000|2025-10-27 04:50:00|71160.6|71154.6|71155.4|71149.4|71162.4|71156.4|71155.3|71149.3|176
1761540900000|2025-10-27 04:55:00|71155.8|71149.8|71152.1|71146.1|71159.5|71153.5|71151.4|71145.4|249
1761541200000|2025-10-27 05:00:00|71152|71146|71154|71148|71155.1|71149.1|71146.8|71140.8|309
1761541500000|2025-10-27 05:05:00|71154.1|71148.1|71148.6|71142.6|71154.4|71148.4|71148.5|71142.5|230
1761541800000|2025-10-27 05:10:00|71148.4|71142.4|71154.2|71148.2|71155.4|71149.4|71147.7|71141.7|208
1761542100000|2025-10-27 05:15:00|71154.3|71148.3|71155.1|71149.1|71158.8|71152.8|71153.3|71147.3|190
1761542400000|2025-10-27 05:20:00|71155.2|71149.2|71154.8|71148.8|71158.1|71152.1|71154|71148|222
1761542700000|2025-10-27 05:25:00|71154.6|71148.6|71148.3|71142.3|71155.6|71149.6|71147.8|71141.8|424
1761543000000|2025-10-27 05:30:00|71148|71142|71139.3|71133.3|71148.8|71142.8|71138.7|71130.5|398
1761543300000|2025-10-27 05:35:00|71139.1|71133.1|71137.3|71131.3|71139.8|71133.8|71134.8|71128.8|317
1761543600000|2025-10-27 05:40:00|71137.2|71131.2|71134|71128|71138.2|71132.2|71133.9|71127.9|330
1761543900000|2025-10-27 05:45:00|71134.1|71128.1|71128.6|71122.6|71134.1|71128.1|71127.7|71121.7|319
1761544200000|2025-10-27 05:50:00|71128.9|71122.9|71130.2|71124.2|71133.7|71127.7|71128.3|71122.3|213
1761544500000|2025-10-27 05:55:00|71130|71124|71129.6|71123.6|71133.2|71127.2|71124.6|71118.6|304
1761544800000|2025-10-27 06:00:00|71129.8|71123.8|71122.6|71116.6|71130.5|71124.5|71122|71116|328
1761545100000|2025-10-27 06:05:00|71122.7|71116.7|71118.2|71112.2|71125.8|71119.8|71109.9|71103.9|446
1761545400000|2025-10-27 06:10:00|71118.4|71112.4|71119.1|71113.1|71124.1|71114.7|71111.8|71102.5|378
1761545700000|2025-10-27 06:15:00|71119.3|71113.3|71118.6|71112.6|71126|71117.4|71117.5|71110.9|369
1761546000000|2025-10-27 06:20:00|71118.7|71112.7|71117.9|71111.9|71124.8|71114.6|71116.3|71109.6|348
1761546300000|2025-10-27 06:25:00|71117.8|71111.8|71122.1|71116.1|71122.6|71116.6|71116.6|71107.2|355
1761546600000|2025-10-27 06:30:00|71122.2|71116.2|71111.8|71105.8|71122.8|71116.2|71108.4|71102.4|342
1761546900000|2025-10-27 06:35:00|71111.5|71105.5|71115.1|71109.1|71118|71112|71110.3|71104.3|379
1761547200000|2025-10-27 06:40:00|71115.2|71109.2|71119.8|71113.8|71120.3|71113.9|71112.4|71106.4|387
1761547500000|2025-10-27 06:45:00|71119.5|71113.5|71123|71117|71124.3|71118.3|71118.6|71112.6|339
1761547800000|2025-10-27 06:50:00|71123.1|71117.1|71128.7|71122.7|71128.7|71122.7|71120.4|71114.4|310
1761548100000|2025-10-27 06:55:00|71128.6|71122.6|71129.7|71123.7|71137.8|71130.6|71128|71119.7|345
1761548400000|2025-10-27 07:00:00|71129.8|71123.8|71128.2|71122.2|71130.8|71124.5|71122.6|71113.1|388
1761548700000|2025-10-27 07:05:00|71128.1|71122.1|71135.8|71129.8|71139.6|71131.6|71125.7|71119.7|446
1761549000000|2025-10-27 07:10:00|71135.6|71129.6|71137.9|71131.9|71142.8|71134.1|71132.9|71123.7|495
1761549300000|2025-10-27 07:15:00|71137.7|71131.7|71142.7|71136.7|71147.6|71140.7|71136.2|71129.7|462
1761549600000|2025-10-27 07:20:00|71142.8|71136.8|71138.2|71132.2|71146.7|71137.8|71136.8|71127.7|404
1761549900000|2025-10-27 07:25:00|71138.3|71132.3|71145|71133|71145.8|71138.9|71137.1|71129.3|317
1761550200000|2025-10-27 07:30:00|71145.1|71133.1|71131.3|71125.3|71145.8|71136.7|71130.1|71120.4|293
1761550500000|2025-10-27 07:35:00|71131.1|71125.1|71131.3|71125.3|71133.8|71127.8|71128.9|71122.9|302
1761550800000|2025-10-27 07:40:00|71131.4|71125.4|71136.5|71130.5|71136.6|71130.6|71130|71124|219
1761551100000|2025-10-27 07:45:00|71136.6|71130.6|71142.1|71136.1|71143.5|71137.5|71136.1|71130.1|363
1761551400000|2025-10-27 07:50:00|71142|71136|71142.4|71136.4|71145.8|71139.8|71140.5|71134.5|271
1761551700000|2025-10-27 07:55:00|71142.5|71136.5|71143.7|71137.7|71145.9|71139.9|71139.3|71133.3|464
1761552000000|2025-10-27 08:00:00|71144|71138|71138.2|71132.2|71146.3|71140.3|71134.7|71128.7|508
1761552300000|2025-10-27 08:05:00|71138.7|71132.7|71135.4|71129.4|71139.3|71133.3|71134.3|71128.3|343
1761552600000|2025-10-27 08:10:00|71135.2|71129.2|71133.9|71121.9|71138.2|71132.2|71130.5|71121.8|336
1761552900000|2025-10-27 08:15:00|71134|71122|71128.8|71116.8|71134.4|71124.2|71125.5|71116.7|370
1761553200000|2025-10-27 08:20:00|71129.1|71117.1|71130.6|71124.6|71135.2|71129.2|71125.2|71117.1|374
1761553500000|2025-10-27 08:25:00|71130.8|71124.8|71126.1|71120.1|71131.3|71125.3|71124.1|71118.1|271
1761553800000|2025-10-27 08:30:00|71125.6|71119.6|71107.9|71101.9|71126.1|71120.1|71104.1|71095.8|430
1761554100000|2025-10-27 08:35:00|71107.8|71101.8|71098.1|71092.1|71111.9|71105.9|71094.4|71088.4|412
1761554400000|2025-10-27 08:40:00|71097.9|71091.9|71088.6|71082.6|71101.2|71095.2|71087|71081|372
1761554700000|2025-10-27 08:45:00|71088.5|71082.5|71094.8|71082.8|71099.8|71088.5|71078.1|71069.5|469
1761555000000|2025-10-27 08:50:00|71094.7|71082.7|71094.2|71088.2|71102|71092.8|71090.3|71082.7|421
1761555300000|2025-10-27 08:55:00|71094.7|71088.7|71087.7|71081.7|71096.8|71090.8|71085.1|71079.1|339
1761555600000|2025-10-27 09:00:00|71087.5|71081.5|71077.5|71071.5|71089.2|71081.5|71070.6|71062.2|507
1761555900000|2025-10-27 09:05:00|71077.6|71071.6|71071.1|71065.1|71079.4|71072.4|71067.9|71058.8|419
1761556200000|2025-10-27 09:10:00|71071.3|71065.3|71071.3|71065.3|71074|71066.3|71065.6|71057.4|334
1761556500000|2025-10-27 09:15:00|71071.2|71065.2|71068.4|71062.4|71074.9|71068.4|71068.4|71061.3|247
1761556800000|2025-10-27 09:20:00|71068.3|71062.3|71058|71052|71070.8|71063.2|71057.9|71051.9|341
1761557100000|2025-10-27 09:25:00|71057.9|71051.9|71061.3|71055.3|71065.8|71059.8|71057.9|71051.4|315
1761557400000|2025-10-27 09:30:00|71061.4|71055.4|71051.9|71039.9|71061.4|71055.4|71049.6|71039.8|308
1761557700000|2025-10-27 09:35:00|71051.6|71039.6|71045.5|71033.5|71051.6|71040.7|71031.1|71025.1|481
1761558000000|2025-10-27 09:40:00|71045.4|71033.4|71055.2|71049.2|71068.9|71061.8|71045.1|71033.1|467
1761558300000|2025-10-27 09:45:00|71055.1|71049.1|71052.5|71046.5|71057|71051|71047.1|71041.1|392
1761558600000|2025-10-27 09:50:00|71052.8|71046.8|71050.1|71044.1|71055|71049|71043.9|71037.2|346
1761558900000|2025-10-27 09:55:00|71049.8|71043.8|71047.8|71041.8|71049.8|71043.8|71038.2|71032.2|355
1761559200000|2025-10-27 10:00:00|71047.9|71041.9|71050.6|71044.6|71053|71047|71047.3|71041.3|245
1761559500000|2025-10-27 10:05:00|71050.5|71044.5|71038.5|71032.5|71051.1|71045.1|71038.5|71032.5|224
1761559800000|2025-10-27 10:10:00|71038.6|71032.6|71043.6|71037.6|71046.4|71039.4|71037.9|71031.9|191
1761560100000|2025-10-27 10:15:00|71044.8|71038.8|71047|71041|71051.3|71043.8|71042.8|71034.5|324
1761560400000|2025-10-27 10:20:00|71046.9|71040.9|71046.7|71040.7|71051.4|71045.4|71045.1|71039.1|287
1761560700000|2025-10-27 10:25:00|71047.7|71041.7|71043.2|71037.2|71047.9|71041.9|71038.7|71032.7|270
1761561000000|2025-10-27 10:30:00|71043.3|71037.3|71044.9|71038.9|71050|71044|71043.3|71037.3|290
1761561300000|2025-10-27 10:35:00|71044.8|71038.8|71035.2|71029.2|71045.9|71039.9|71035|71027.7|197
1761561600000|2025-10-27 10:40:00|71035.1|71029.1|71035.6|71029.6|71037.8|71031.8|71033.9|71027.9|177
1761561900000|2025-10-27 10:45:00|71035.5|71029.5|71035.3|71029.3|71038.5|71032.5|71035.2|71029.2|127
1761562200000|2025-10-27 10:50:00|71035.4|71029.4|71037.2|71031.2|71038.1|71032.1|71035.2|71029.2|157
1761562500000|2025-10-27 10:55:00|71037.3|71031.3|71038.5|71032.5|71041.3|71034|71035.7|71027.2|247
1761562800000|2025-10-27 11:00:00|71038.4|71032.4|71036.6|71030.6|71045.9|71036.2|71036.5|71030.5|272
1761563100000|2025-10-27 11:05:00|71036.9|71030.9|71040.5|71034.5|71044|71035.2|71034.4|71026.9|198
1761563400000|2025-10-27 11:10:00|71040.2|71034.2|71038.5|71032.5|71041.3|71035.3|71037.1|71031.1|220
1761563700000|2025-10-27 11:15:00|71038.2|71032.2|71034.9|71028.9|71040.7|71034.7|71034.8|71028.8|230
1761564000000|2025-10-27 11:20:00|71035|71029|71036.4|71030.4|71042.9|71034|71032.8|71025.5|348
1761564300000|2025-10-27 11:25:00|71036.5|71030.5|71039.4|71033.4|71043.5|71033.8|71036.5|71028.2|317
1761564600000|2025-10-27 11:30:00|71039.2|71033.2|71045.5|71039.5|71048.7|71040.2|71038.9|71032.4|282
1761564900000|2025-10-27 11:35:00|71045.6|71039.6|71050.9|71044.9|71054.1|71045|71042|71033.4|298
1761565200000|2025-10-27 11:40:00|71050.1|71044.1|71042.6|71036.6|71050.6|71044.1|71041.9|71035.9|223
1761565500000|2025-10-27 11:45:00|71043.6|71037.6|71038|71032|71048.6|71040.2|71037|71031|213
1761565800000|2025-10-27 11:50:00|71038.2|71032.2|71040.6|71034.6|71041.8|71035.8|71036.8|71030.8|250
1761566100000|2025-10-27 11:55:00|71040.5|71034.5|71041.2|71035.2|71041.4|71035.4|71037|71031|226
1761566400000|2025-10-27 12:00:00|71041.1|71035.1|71033.3|71027.3|71041.3|71035.3|71030.5|71021.6|317
1761566700000|2025-10-27 12:05:00|71033.6|71027.6|71036.6|71030.6|71036.9|71030.9|71031.6|71022|306
1761567000000|2025-10-27 12:10:00|71036.7|71030.7|71039.9|71033.9|71044.1|71035.1|71036.4|71026.1|295
1761567300000|2025-10-27 12:15:00|71040|71034|71043.9|71037.9|71047.9|71041.9|71040|71031.3|266
1761567600000|2025-10-27 12:20:00|71043.6|71037.6|71047.1|71041.1|71047.8|71041.8|71042.3|71036.3|288
1761567900000|2025-10-27 12:25:00|71047|71041|71053.3|71041.3|71054.5|71045.9|71046.9|71040.9|190
1761568200000|2025-10-27 12:30:00|71053.2|71041.2|71057.1|71051.1|71058.7|71051.1|71050.5|71040.7|189
1761568500000|2025-10-27 12:35:00|71057|71051|71061.6|71055.6|71065.4|71056.4|71056.8|71047.9|184
1761568800000|2025-10-27 12:40:00|71061.4|71055.4|71060.1|71054.1|71064.4|71056.1|71057.4|71049.4|242
1761569100000|2025-10-27 12:45:00|71060|71054|71063.2|71057.2|71069.7|71063|71059|71053|293
1761569400000|2025-10-27 12:50:00|71063.3|71057.3|71066.7|71060.7|71070.3|71061.9|71063.1|71057.1|250
1761569700000|2025-10-27 12:55:00|71066.5|71060.5|71065.7|71059.7|71071.2|71062.4|71063.3|71057|299
1761570000000|2025-10-27 13:00:00|71065.8|71059.8|71071.5|71065.5|71077.8|71068.3|71065.8|71059.8|406
1761570300000|2025-10-27 13:05:00|71071.8|71065.8|71071.6|71065.6|71074.2|71066.3|71070.1|71061.5|222
1761570600000|2025-10-27 13:10:00|71071.7|71065.7|71070|71064|71071.7|71065.7|71063|71055.1|321
1761570900000|2025-10-27 13:15:00|71069.9|71063.9|71074.3|71068.3|71076|71070|71069.6|71063.6|251
1761571200000|2025-10-27 13:20:00|71074.1|71068.1|71077.8|71071.8|71079.9|71073.9|71071.9|71065.9|335
1761571500000|2025-10-27 13:25:00|71077.9|71071.9|71077|71071|71078.8|71072.8|71075.4|71069.4|220
1761571800000|2025-10-27 13:30:00|71076.9|71070.9|71080.5|71074.5|71082.2|71076.2|71076.9|71070.9|308
1761572100000|2025-10-27 13:35:00|71080.6|71074.6|71083.1|71077.1|71083.7|71077.7|71078.7|71072.7|333
1761572400000|2025-10-27 13:40:00|71083|71077|71089.4|71083.4|71092.1|71086.1|71082.8|71076.8|364
1761572700000|2025-10-27 13:45:00|71089.5|71083.5|71090.5|71084.5|71100.1|71092.7|71087.5|71081.5|415
1761573000000|2025-10-27 13:50:00|71090.1|71084.1|71093.3|71081.3|71094.3|71085.4|71087.9|71077.8|427
1761573300000|2025-10-27 13:55:00|71093.1|71081.1|71088.7|71082.7|71095.1|71089.1|71088.2|71080.8|369
1761573600000|2025-10-27 14:00:00|71088.5|71082.5|71099|71093|71106.7|71097.8|71087.1|71081.1|511
1761573900000|2025-10-27 14:05:00|71099.1|71093.1|71090.6|71084.6|71102.6|71093.4|71090.4|71082.7|431
1761574200000|2025-10-27 14:10:00|71091|71085|71088|71082|71093.2|71086.3|71085.7|71078|398
1761574500000|2025-10-27 14:15:00|71087.9|71081.9|71088.5|71082.5|71092|71086|71084.3|71077|427
1761574800000|2025-10-27 14:20:00|71088.8|71082.8|71089.5|71083.5|71092.4|71086.4|71086.7|71080.7|465
1761575100000|2025-10-27 14:25:00|71089.4|71083.4|71082|71076|71091.4|71085.4|71081.7|71075.7|487
1761575400000|2025-10-27 14:30:00|71082.2|71076.2|71093.5|71087.5|71099.5|71093.5|71080.1|71074.1|527
1761575700000|2025-10-27 14:35:00|71093.4|71087.4|71103.5|71097.5|71105.5|71099.5|71092.1|71086.1|482
1761576000000|2025-10-27 14:40:00|71103.6|71097.6|71107.4|71101.4|71107.6|71101.6|71100.6|71094.6|358
1761576300000|2025-10-27 14:45:00|71107.5|71101.5|71109.5|71103.5|71113.5|71107.5|71103.8|71097.8|340
1761576600000|2025-10-27 14:50:00|71108.2|71102.2|71107|71101|71113.9|71107.9|71106.9|71100.9|357
1761576900000|2025-10-27 14:55:00|71107.1|71101.1|71108.7|71102.7|71110.2|71104.2|71102.1|71094|428
1761577200000|2025-10-27 15:00:00|71108.6|71102.6|71118.1|71112.1|71121.1|71114.3|71108.6|71102.6|454
1761577500000|2025-10-27 15:05:00|71118|71112|71123.9|71117.9|71126.8|71119.2|71116.7|71110.7|332
1761577800000|2025-10-27 15:10:00|71124|71118|71117.7|71111.7|71124.3|71118.3|71116.8|71110.8|381
1761578100000|2025-10-27 15:15:00|71117.6|71111.6|71106.9|71100.9|71117.6|71111.6|71106.4|71100.4|337
1761578400000|2025-10-27 15:20:00|71107|71101|71113.6|71107.6|71114|71108|71104.7|71098.7|338
1761578700000|2025-10-27 15:25:00|71113.2|71107.2|71108.4|71102.4|71114|71108|71107.5|71101.5|315
1761579000000|2025-10-27 15:30:00|71108.5|71102.5|71093.9|71087.9|71108.8|71102.8|71093.3|71087.3|375
1761579300000|2025-10-27 15:35:00|71093.8|71087.8|71093.1|71087.1|71095|71089|71089.5|71083.5|310
1761579600000|2025-10-27 15:40:00|71093|71087|71096.4|71090.4|71098.7|71092.7|71091.6|71085.6|371
1761579900000|2025-10-27 15:45:00|71096.5|71090.5|71096.4|71090.4|71101.1|71095.1|71095.9|71089.9|293
1761580200000|2025-10-27 15:50:00|71096.2|71090.2|71098.4|71092.4|71099.6|71093.6|71094.1|71088.1|295
1761580500000|2025-10-27 15:55:00|71098.6|71092.6|71094.4|71088.4|71103.4|71097.4|71093.2|71087.2|346
1761580800000|2025-10-27 16:00:00|71094|71088|71092.5|71086.5|71094.1|71088.1|71089.7|71083.7|361
1761581100000|2025-10-27 16:05:00|71092.3|71086.3|71093|71087|71096.9|71090.9|71091.3|71085.3|299
1761581400000|2025-10-27 16:10:00|71092.7|71086.7|71089.8|71083.8|71093.1|71087.1|71087.1|71081.1|280
1761581700000|2025-10-27 16:15:00|71090.1|71084.1|71089.9|71083.9|71092.1|71086.1|71087.1|71081.1|281
1761582000000|2025-10-27 16:20:00|71089.8|71083.8|71086.5|71074.5|71089.8|71083.8|71083.3|71074.5|182
1761582300000|2025-10-27 16:25:00|71086.8|71074.8|71085.2|71079.2|71086.8|71080.6|71083.3|71074.5|287
1761582600000|2025-10-27 16:30:00|71084.7|71078.7|71086.1|71080.1|71087.4|71081.4|71082.2|71074.6|259
1761582900000|2025-10-27 16:35:00|71086.2|71080.2|71091|71085|71091.6|71085.6|71086|71080|201
1761583200000|2025-10-27 16:40:00|71090.9|71084.9|71095.3|71089.3|71095.4|71089.4|71089.7|71083.7|174
1761583500000|2025-10-27 16:45:00|71095.2|71089.2|71093.3|71087.3|71095.7|71089.7|71091.3|71085.3|123
1761583800000|2025-10-27 16:50:00|71093.2|71087.2|71089.1|71083.1|71093.2|71087.2|71087.3|71081.3|203
1761584100000|2025-10-27 16:55:00|71089|71083|71082.6|71076.6|71092.2|71086.2|71082.3|71076.3|190
1761584400000|2025-10-27 17:00:00|71082.7|71076.7|71077.7|71071.7|71083.8|71077.8|71075.5|71069.5|235
1761584700000|2025-10-27 17:05:00|71077.8|71071.8|71080.1|71074.1|71080.1|71074.1|71075.3|71069.3|220
1761585000000|2025-10-27 17:10:00|71079.8|71073.8|71077.8|71071.8|71080.1|71074.1|71077.4|71071.4|144
1761585300000|2025-10-27 17:15:00|71077.9|71071.9|71085.9|71079.9|71088.2|71080.8|71077.9|71071.9|239
1761585600000|2025-10-27 17:20:00|71086.3|71080.3|71083.6|71077.6|71086.5|71080.5|71082.7|71076.7|254
1761585900000|2025-10-27 17:25:00|71083.4|71077.4|71082|71076|71084.1|71078.1|71080.9|71074.9|287
1761586200000|2025-10-27 17:30:00|71081.9|71075.9|71087.3|71081.3|71091.5|71085.5|71080.4|71074.4|296
1761586500000|2025-10-27 17:35:00|71087.4|71081.4|71087.5|71081.5|71088.5|71082.5|71085.6|71079.6|254
1761586800000|2025-10-27 17:40:00|71086.9|71080.9|71085.5|71079.5|71086.9|71080.9|71083.5|71077.5|207
1761587100000|2025-10-27 17:45:00|71085.3|71079.3|71084.6|71078.6|71085.5|71079.5|71082|71076|238
1761587400000|2025-10-27 17:50:00|71084.7|71078.7|71086.2|71080.2|71086.4|71080.4|71084.1|71078.1|139
1761587700000|2025-10-27 17:55:00|71086.1|71080.1|71085.7|71079.7|71087.7|71081.7|71084.2|71078.2|228
1761588000000|2025-10-27 18:00:00|71085.9|71079.9|71087.1|71081.1|71089.4|71083.4|71085.4|71079.4|215
1761588300000|2025-10-27 18:05:00|71087.2|71081.2|71087.8|71081.8|71088.8|71082.8|71087.1|71081.1|115
1761588600000|2025-10-27 18:10:00|71087.9|71081.9|71088.3|71082.3|71090|71084|71087.5|71081.5|163
1761588900000|2025-10-27 18:15:00|71088.4|71082.4|71090.3|71084.3|71091.5|71085.5|71087.6|71081.6|180
1761589200000|2025-10-27 18:20:00|71090.5|71084.5|71092.5|71086.5|71093.5|71087.5|71090|71081.4|212
1761589500000|2025-10-27 18:25:00|71092.8|71086.8|71096.7|71090.7|71097.6|71091.6|71092.8|71086.8|122
1761589800000|2025-10-27 18:30:00|71096.4|71090.4|71096.8|71090.8|71098|71092|71095.7|71089.7|89
1761590100000|2025-10-27 18:35:00|71096.9|71090.9|71096.7|71090.7|71100.8|71092.1|71096|71088.4|91
1761590400000|2025-10-27 18:40:00|71096.6|71090.6|71090.1|71084.1|71097.5|71091.5|71088|71082|251
1761590700000|2025-10-27 18:45:00|71090|71084|71086.2|71080.2|71091|71085|71086|71080|265
1761591000000|2025-10-27 18:50:00|71086.4|71080.4|71080.9|71074.9|71086.8|71080.8|71080.7|71074.7|189
1761591300000|2025-10-27 18:55:00|71080.8|71074.8|71081.3|71075.3|71082.5|71076.5|71075.2|71069.2|325
1761591600000|2025-10-27 19:00:00|71081.2|71075.2|71085.2|71079.2|71085.7|71079.7|71080.5|71074.5|402
1761591900000|2025-10-27 19:05:00|71085.3|71079.3|71096.3|71084.3|71096.6|71086.7|71085.3|71076.3|230
1761592200000|2025-10-27 19:10:00|71096.2|71084.2|71093.6|71087.6|71097.4|71087.6|71090|71081.2|306
1761592500000|2025-10-27 19:15:00|71093.1|71087.1|71095.9|71089.9|71098.6|71091.5|71092.8|71083.5|243
1761592800000|2025-10-27 19:20:00|71095.8|71089.8|71095.6|71089.6|71096.8|71090.8|71094.8|71088.8|172
1761593100000|2025-10-27 19:25:00|71095.4|71089.4|71097.4|71091.4|71098.8|71091.5|71095.1|71086.8|228
1761593400000|2025-10-27 19:30:00|71097.5|71091.5|71096.6|71090.6|71097.5|71091.5|71095.7|71089.7|199
1761593700000|2025-10-27 19:35:00|71096.5|71090.5|71094.9|71088.9|71096.6|71090.6|71094.6|71088.6|185
1761594000000|2025-10-27 19:40:00|71095|71089|71096.1|71090.1|71096.3|71090.3|71094.9|71088.9|158
1761594300000|2025-10-27 19:45:00|71096|71090|71093.3|71087.3|71096.6|71090.6|71092.7|71086.7|156
1761594600000|2025-10-27 19:50:00|71093.1|71087.1|71093.3|71087.3|71093.8|71087.8|71091.2|71085.2|131
1761594900000|2025-10-27 19:55:00|71093.4|71087.4|71091.3|71085.3|71093.5|71087.5|71091.2|71085.2|89
1761595200000|2025-10-27 20:00:00|71091.1|71085.1|71092.1|71086.1|71093.1|71087.1|71089.4|71083.4|223
1761595500000|2025-10-27 20:05:00|71092.3|71086.3|71091.2|71085.2|71093.7|71087.7|71090.6|71084.6|206
1761595800000|2025-10-27 20:10:00|71091.3|71085.3|71089.8|71083.8|71091.6|71085.6|71089.3|71083.3|168
1761596100000|2025-10-27 20:15:00|71089.7|71083.7|71088.9|71082.9|71089.7|71083.7|71088.5|71082.5|50
1761596400000|2025-10-27 20:20:00|71089|71083|71087.2|71081.2|71089|71083|71087|71081|36
1761596700000|2025-10-27 20:25:00|71087.1|71081.1|71086.7|71080.7|71087.1|71081.1|71086.5|71080.5|26
1761597000000|2025-10-27 20:30:00|71086.4|71080.4|71085.8|71079.8|71087.1|71081.1|71085.5|71079.5|40
1761597300000|2025-10-27 20:35:00|71085.9|71079.9|71089.7|71083.7|71089.8|71083.8|71085.9|71079.9|65
1761597600000|2025-10-27 20:40:00|71089.6|71083.6|71094|71082|71096.2|71087.2|71089.5|71081.1|87
1761597900000|2025-10-27 20:45:00|71093.9|71081.9|71098.4|71086.4|71098.8|71086.8|71093.3|71081.3|150
1761598200000|2025-10-27 20:50:00|71098.1|71086.1|71099.1|71087.1|71099.3|71087.3|71098.1|71086.1|69
1761598500000|2025-10-27 20:55:00|71099.8|71087.8|71100|71088|71108.8|71088.8|71098|71076.4|119
1761598800000|2025-10-27 21:00:00|71097.7|71085.7|71129|71038.3|71134.5|71085.7|71097.7|71036.7|24
1761599100000|2025-10-27 21:05:00|71106.8|71044.9|71110.5|71042.8|71126|71046|71103.7|71032.2|116
1761599400000|2025-10-27 21:10:00|71110.4|71042.9|71117.9|71054.1|71125.5|71062.5|71110.1|71038|396
1761599700000|2025-10-27 21:15:00|71119.6|71049.6|71106.2|71058.4|71119.6|71059.2|71106.2|71047.4|229
1761600000000|2025-10-27 21:20:00|71106|71058.6|71118|71040.7|71119.3|71059.5|71103|71039.2|113
1761600300000|2025-10-27 21:25:00|71117.4|71039.5|71114.2|71059.4|71123.6|71060.4|71111.3|71037.6|183
1761600600000|2025-10-27 21:30:00|71115.3|71060.3|71105.3|71051.4|71118.9|71060.6|71105.1|71046.7|258
1761600900000|2025-10-27 21:35:00|71105.2|71051.5|71110.2|71065.4|71112.8|71066.1|71103.8|71049.4|342
1761601200000|2025-10-27 21:40:00|71110.3|71065.1|71116.5|71060.3|71117.7|71068.3|71109|71052.9|223
1761601500000|2025-10-27 21:45:00|71116.3|71061.1|71116|71064.3|71119.6|71066|71109.1|71050.8|206
1761601800000|2025-10-27 21:50:00|71114.4|71063.1|71113.7|71062.9|71116.6|71068.9|71113.2|71056.6|242
1761602100000|2025-10-27 21:55:00|71113.9|71062.3|71111.9|71060|71118.4|71064|71105.6|71050.4|417
1761602400000|2025-10-27 22:00:00|71113.3|71059|71106.5|71059.7|71114.3|71069.5|71104|71052.8|346
1761602700000|2025-10-27 22:05:00|71111|71059.6|71104.2|71074|71112|71085.4|71094.3|71056.1|328
1761603000000|2025-10-27 22:10:00|71095.5|71083.5|71108.7|71061.9|71111|71085.4|71093.9|71057.4|342
1761603300000|2025-10-27 22:15:00|71109.3|71061|71105.6|71062.5|71111.4|71069.9|71102.7|71056.2|445
1761603600000|2025-10-27 22:20:00|71103.9|71062.6|71091.6|71079.6|71107.7|71080.7|71090.3|71059.2|225
1761603900000|2025-10-27 22:25:00|71091.5|71079.5|71089.4|71077.4|71103.2|71081.9|71086.7|71064.5|212
1761604200000|2025-10-27 22:30:00|71089.5|71077.5|71089.7|71077.7|71100.5|71079.5|71088.7|71065.5|177
1761604500000|2025-10-27 22:35:00|71089.8|71077.8|71089.5|71077.5|71091.7|71079.7|71088.2|71076.2|132
1761604800000|2025-10-27 22:40:00|71089.7|71077.7|71088.3|71076.3|71099.8|71078.4|71087.6|71067.2|150
1761605100000|2025-10-27 22:45:00|71088.4|71076.4|71091.8|71079.8|71099.5|71082.2|71087|71067.7|103
1761605400000|2025-10-27 22:50:00|71093.1|71081.1|71090.2|71078.2|71094|71082|71086.2|71074.2|162
1761605700000|2025-10-27 22:55:00|71090|71078|71092|71080|71092.8|71080.8|71089|71077|159
1761606000000|2025-10-27 23:00:00|71091.6|71079.6|71089.8|71077.8|71092.9|71080.9|71089.4|71077.4|191
1761606300000|2025-10-27 23:05:00|71089.7|71077.7|71086.8|71074.8|71097.5|71079.3|71082.9|71064.4|264
1761606600000|2025-10-27 23:10:00|71086.7|71074.7|71086|71074|71087.4|71075.4|71083.5|71071.5|234
1761606900000|2025-10-27 23:15:00|71085.9|71073.9|71085.4|71073.4|71086.9|71074.9|71084.9|71072.9|164
1761607200000|2025-10-27 23:20:00|71085.5|71073.5|71085|71073|71086.7|71074.7|71083.8|71071.8|224
1761607500000|2025-10-27 23:25:00|71084.6|71072.6|71083.8|71071.8|71085|71073|71083.4|71071.4|292
1761607800000|2025-10-27 23:30:00|71083.9|71071.9|71084.4|71072.4|71084.9|71072.9|71082.8|71070.8|253
1761608100000|2025-10-27 23:35:00|71084.6|71072.6|71083.8|71071.8|71084.8|71072.8|71083.4|71071.4|244
1761608400000|2025-10-27 23:40:00|71083.6|71071.6|71084.8|71072.8|71085.3|71073.3|71083.2|71071.2|225
1761608700000|2025-10-27 23:45:00|71084.9|71072.9|71081.8|71069.8|71085.1|71073.1|71080.6|71068.6|143
1761609000000|2025-10-27 23:50:00|71081.4|71069.4|71083.1|71071.1|71083.2|71071.2|71081|71069|95
1761609300000|2025-10-27 23:55:00|71083.6|71071.6|71091.9|71079.9|71094.4|71082.4|71083.1|71071.1|165
1761609600000|2025-10-28 00:00:00|71091.5|71079.5|71092.9|71080.9|71098.3|71086.3|71090.2|71079.3|207
1761609900000|2025-10-28 00:05:00|71093.2|71081.2|71096|71084|71099.9|71087.9|71093.2|71081.2|113
1761610200000|2025-10-28 00:10:00|71096.5|71084.5|71087.7|71075.7|71098|71086|71087.4|71075.4|162
1761610500000|2025-10-28 00:15:00|71087.6|71075.6|71085.1|71073.1|71088.1|71076.1|71085.1|71073.1|100
1761610800000|2025-10-28 00:20:00|71084.5|71072.5|71070.9|71058.9|71085.1|71073.1|71070.8|71058.8|216
1761611100000|2025-10-28 00:25:00|71071.3|71059.3|71071.1|71059.1|71073|71062.4|71065.4|71053.4|184
1761611400000|2025-10-28 00:30:00|71071.5|71059.5|71051|71039|71071.7|71060.2|71050.7|71038.7|268
1761611700000|2025-10-28 00:35:00|71051.1|71039.1|71055.4|71043.4|71060|71050.8|71044.9|71037.1|280
1761612000000|2025-10-28 00:40:00|71055.5|71043.5|71049.3|71043.3|71058.1|71047.4|71048.7|71039.8|224
1761612300000|2025-10-28 00:45:00|71049.4|71043.4|71050.3|71044.3|71054.6|71045.5|71047.4|71040.5|289
1761612600000|2025-10-28 00:50:00|71050.5|71044.5|71047.5|71041.5|71053.9|71045.5|71044.5|71038.5|306
1761612900000|2025-10-28 00:55:00|71047.1|71041.1|71051.7|71039.7|71058.9|71047|71045.8|71039.2|298
1761613200000|2025-10-28 01:00:00|71049|71043|71064.1|71058.1|71071.8|71062.2|71048.1|71041.5|415
1761613500000|2025-10-28 01:05:00|71064.2|71058.2|71050.2|71044.2|71067.2|71058.5|71047.9|71039.1|400
1761613800000|2025-10-28 01:10:00|71050.1|71044.1|71053.4|71041.4|71053.7|71044.6|71048.1|71036.8|273
1761614100000|2025-10-28 01:15:00|71053.9|71041.9|71076.8|71064.8|71079.7|71067.7|71032.8|71020.8|429
1761614400000|2025-10-28 01:20:00|71076.9|71064.9|71081.3|71069.3|71084.1|71072.1|71069.4|71058.9|338
1761614700000|2025-10-28 01:25:00|71081|71069|71070.6|71064.6|71081|71069|71066.4|71057|420
1761615000000|2025-10-28 01:30:00|71070.7|71064.7|71068.7|71062.7|71078.4|71069.4|71059.9|71048.7|489
1761615300000|2025-10-28 01:35:00|71068.5|71062.5|71069.4|71063.4|71069.4|71063.4|71057.9|71051.9|453
1761615600000|2025-10-28 01:40:00|71069.6|71063.6|71060|71054|71069.6|71063.6|71058.7|71051.6|414
1761615900000|2025-10-28 01:45:00|71059.7|71053.7|71065.6|71059.6|71067.8|71059.6|71058|71049.3|378
1761616200000|2025-10-28 01:50:00|71066.9|71060.9|71064.4|71058.4|71070|71064|71061.7|71055.7|348
1761616500000|2025-10-28 01:55:00|71064.5|71058.5|71042.7|71036.7|71067.2|71061.2|71039.1|71032.5|490
1761616800000|2025-10-28 02:00:00|71042.3|71036.3|71011.3|70999.3|71043.9|71037.9|70993|70984.1|651
1761617100000|2025-10-28 02:05:00|71011.4|70999.4|71021.9|71009.9|71023.1|71013.7|70999.3|70993|562
1761617400000|2025-10-28 02:10:00|71021.8|71009.8|71003.4|70997.4|71025.2|71019.2|71000.8|70994.8|351
1761617700000|2025-10-28 02:15:00|71003.5|70997.5|71015.6|71009.6|71016.4|71009.6|70998.8|70992.8|366
1761618000000|2025-10-28 02:20:00|71017.1|71011.1|71021.1|71015.1|71028.6|71019.7|71015.5|71008.7|430
1761618300000|2025-10-28 02:25:00|71021|71015|71014.6|71008.6|71024.4|71018.4|71014|71007.5|291
1761618600000|2025-10-28 02:30:00|71013.8|71007.8|71031.5|71025.5|71037.6|71030.6|71013.5|71007.5|385
1761618900000|2025-10-28 02:35:00|71031.6|71025.6|71038.5|71032.5|71041.5|71035.5|71031.6|71025.6|390
1761619200000|2025-10-28 02:40:00|71038.7|71032.7|71031.4|71025.4|71048.6|71039.5|71027|71018.1|396
1761619500000|2025-10-28 02:45:00|71031.3|71025.3|71034.5|71028.5|71039|71031.7|71029.3|71021.2|396
1761619800000|2025-10-28 02:50:00|71034.2|71028.2|71033.2|71027.2|71036.9|71030.9|71031.9|71023.8|294
1761620100000|2025-10-28 02:55:00|71033.3|71027.3|71032.7|71020.7|71038.2|71032.2|71029.3|71020.2|413
1761620400000|2025-10-28 03:00:00|71032.8|71020.8|71022.1|71016.1|71033|71024.1|71018.1|71012.1|397
1761620700000|2025-10-28 03:05:00|71022.2|71016.2|71032.9|71026.9|71033.5|71027.5|71020.9|71013.1|390
1761621000000|2025-10-28 03:10:00|71033|71027|71029.6|71023.6|71033.7|71027.7|71028.5|71022.5|345
1761621300000|2025-10-28 03:15:00|71029.7|71023.7|71024.7|71018.7|71033.4|71026|71018.2|71012.2|376
1761621600000|2025-10-28 03:20:00|71024.6|71018.6|71029.2|71017.2|71034.2|71028.2|71022|71016|384
1761621900000|2025-10-28 03:25:00|71027.8|71015.8|71023.1|71017.1|71027.8|71018.7|71017.7|71011.7|361
1761622200000|2025-10-28 03:30:00|71023.2|71017.2|71023.2|71017.2|71026.8|71020.8|71022|71016|300
1761622500000|2025-10-28 03:35:00|71023.1|71017.1|71023.2|71017.2|71024.2|71018.2|71021.5|71015.5|214
1761622800000|2025-10-28 03:40:00|71023.3|71017.3|71032|71026|71032.4|71026.4|71019.7|71013.7|265
1761623100000|2025-10-28 03:45:00|71032.1|71026.1|71019.3|71013.3|71032.2|71026.2|71016.5|71010.5|337
1761623400000|2025-10-28 03:50:00|71019.2|71013.2|70989.8|70983.8|71019.2|71013.2|70986.5|70980.5|384
1761623700000|2025-10-28 03:55:00|70989.7|70983.7|70991.3|70985.3|70994.8|70988.8|70986.9|70980.9|329
1761624000000|2025-10-28 04:00:00|70991.4|70985.4|70972.8|70966.8|70991.4|70985.4|70969|70957|434
1761624300000|2025-10-28 04:05:00|70973.6|70967.6|70971.6|70965.6|70978.3|70972.3|70969.7|70960.1|316
1761624600000|2025-10-28 04:10:00|70971.5|70965.5|70971|70965|70975|70967.1|70963.6|70954.6|319
1761624900000|2025-10-28 04:15:00|70971.1|70965.1|70969.7|70963.7|70977|70971|70969|70958.9|338
1761625200000|2025-10-28 04:20:00|70968.3|70962.3|70975.6|70969.6|70984.9|70974.7|70964.3|70958.3|312
1761625500000|2025-10-28 04:25:00|70975.9|70969.9|70981.2|70975.2|70982.7|70976.7|70974.9|70968.7|283
1761625800000|2025-10-28 04:30:00|70981.3|70975.3|70978.6|70972.6|70986.1|70980.1|70976.8|70968.2|227
1761626100000|2025-10-28 04:35:00|70978.5|70972.5|70978.2|70966.2|70981|70974.5|70969.6|70961.1|285
1761626400000|2025-10-28 04:40:00|70978.3|70966.3|70981.8|70975.8|70983.1|70976.4|70975.6|70965.5|284
1761626700000|2025-10-28 04:45:00|70981.7|70975.7|70965.8|70959.8|70981.7|70975.7|70964.3|70954.4|351
1761627000000|2025-10-28 04:50:00|70965.7|70959.7|70963.5|70957.5|70971.4|70964.1|70960.3|70953.3|355
1761627300000|2025-10-28 04:55:00|70963.4|70957.4|70960.7|70954.7|70968.4|70961.4|70959.4|70953.4|282
1761627600000|2025-10-28 05:00:00|70963.2|70957.2|70967.2|70961.2|70971.7|70965.7|70961.4|70955.4|330
1761627900000|2025-10-28 05:05:00|70967.1|70961.1|70961.1|70955.1|70969.8|70963.8|70960.1|70952.6|336
1761628200000|2025-10-28 05:10:00|70961.2|70955.2|70966.1|70960.1|70970|70962.2|70961.1|70955.1|327
1761628500000|2025-10-28 05:15:00|70966.4|70960.4|70966.8|70960.8|70970.5|70964.5|70962.1|70954.9|343
1761628800000|2025-10-28 05:20:00|70966.7|70960.7|70974.6|70968.6|70980.2|70974.2|70966.5|70960.5|332
1761629100000|2025-10-28 05:25:00|70974.5|70968.5|70978.7|70972.7|70980.8|70974.8|70974.1|70968.1|259
1761629400000|2025-10-28 05:30:00|70978.6|70972.6|70978.5|70972.5|70985.9|70979.9|70976.5|70970.5|416
1761629700000|2025-10-28 05:35:00|70978.4|70972.4|70998.3|70992.3|70998.8|70992.8|70978.2|70972.2|345
1761630000000|2025-10-28 05:40:00|70998.2|70992.2|71006.4|71000.4|71009.9|71001.3|70997.2|70988.5|398
1761630300000|2025-10-28 05:45:00|71006.3|71000.3|71002.6|70990.6|71006.7|71000.3|70999.9|70989.4|303
1761630600000|2025-10-28 05:50:00|71003|70991|70990.1|70984.1|71004.8|70995.9|70985.9|70979.7|360
1761630900000|2025-10-28 05:55:00|70990|70984|70990.3|70984.3|70992.9|70985.7|70985.1|70976.4|387
1761631200000|2025-10-28 06:00:00|70990.4|70984.4|70992.4|70986.4|70995.6|70987.8|70987.2|70978.8|433
1761631500000|2025-10-28 06:05:00|70992.3|70986.3|70983.3|70977.3|70995.5|70986.6|70983|70977|306
1761631800000|2025-10-28 06:10:00|70983.4|70977.4|70980.3|70974.3|70988.1|70981|70979.6|70971.1|401
1761632100000|2025-10-28 06:15:00|70980.2|70974.2|70971.2|70965.2|70982|70974.4|70970.9|70963.5|355
1761632400000|2025-10-28 06:20:00|70971.1|70965.1|70982.2|70976.2|70986.4|70980.4|70970.3|70964.3|355
1761632700000|2025-10-28 06:25:00|70981.8|70975.8|70986.6|70980.6|70987.9|70981.9|70979.2|70973.2|429
1761633000000|2025-10-28 06:30:00|70986.7|70980.7|70990.9|70984.9|70992.8|70986.8|70984|70978|346
1761633300000|2025-10-28 06:35:00|70990.8|70984.8|70993.4|70987.4|70996.8|70990.8|70990.8|70984.8|330
1761633600000|2025-10-28 06:40:00|70993.5|70987.5|70985.9|70973.9|70994.8|70988.6|70983.5|70973.4|387
1761633900000|2025-10-28 06:45:00|70985.8|70973.8|70983|70971|70989.5|70981.4|70980|70970.5|393
1761634200000|2025-10-28 06:50:00|70983.2|70971.2|70986.3|70974.3|70989.5|70980.6|70978.2|70968.6|307
1761634500000|2025-10-28 06:55:00|70986.4|70974.4|70988|70982|71012.5|71005.3|70986|70974.4|473
1761634800000|2025-10-28 07:00:00|70988.1|70982.1|70991.8|70985.8|71006.9|70996.7|70983.9|70977.9|439
1761635100000|2025-10-28 07:05:00|70991.9|70985.9|71004.1|70998.1|71013.6|71004.6|70991.7|70985.7|710
1761635400000|2025-10-28 07:10:00|71004.5|70998.5|71011.9|70999.9|71023.4|71016.4|71000.6|70991.5|642
1761635700000|2025-10-28 07:15:00|71011.5|70999.5|71011|71005|71016|71007.5|71003.9|70993.6|515
1761636000000|2025-10-28 07:20:00|71010.9|71004.9|71002.3|70996.3|71011.6|71005.6|71001|70994.8|431
1761636300000|2025-10-28 07:25:00|71002.4|70996.4|70996.7|70990.7|71003.1|70996.7|70996.7|70989.2|369
1761636600000|2025-10-28 07:30:00|70996.8|70990.8|71005.1|70993.1|71006.7|70997.9|70996.7|70990.7|339
1761636900000|2025-10-28 07:35:00|71005|70993|71001.8|70989.8|71005|70995.6|70997.7|70988|285
1761637200000|2025-10-28 07:40:00|71002|70990|70989.8|70983.8|71002|70990|70984.5|70978.5|284
1761637500000|2025-10-28 07:45:00|70990.3|70984.3|70995.7|70989.7|71000.3|70991.1|70989.7|70982.3|321
1761637800000|2025-10-28 07:50:00|70995.6|70989.6|71009.7|71003.7|71010.4|71004.4|70992.8|70985.8|336
1761638100000|2025-10-28 07:55:00|71009.8|71003.8|70993|70987|71010.6|71004.6|70992.8|70983.8|396
1761638400000|2025-10-28 08:00:00|70992.9|70986.9|70992.8|70986.8|70993.6|70987.4|70984|70976.2|442
1761638700000|2025-10-28 08:05:00|70992.9|70986.9|70988.8|70982.8|70993.2|70987.2|70986.7|70980.7|334
1761639000000|2025-10-28 08:10:00|70988.9|70982.9|71001.3|70995.3|71004.2|70998.2|70987.5|70981.5|346
1761639300000|2025-10-28 08:15:00|71001.2|70995.2|71002.2|70996.2|71007|70998|70998.2|70991.1|378
1761639600000|2025-10-28 08:20:00|71002.4|70996.4|71003.5|70997.5|71005.4|70998|70999.8|70991.8|298
1761639900000|2025-10-28 08:25:00|71003.4|70997.4|71003.7|70997.7|71006.2|70998.1|71001|70993.5|285
1761640200000|2025-10-28 08:30:00|71003.5|70997.5|70999.5|70993.5|71003.9|70997.7|70992|70980.6|350
1761640500000|2025-10-28 08:35:00|70999.6|70993.6|70996|70990|71001.1|70995.1|70995.7|70989.7|315
1761640800000|2025-10-28 08:40:00|70995.9|70989.9|70971.7|70965.7|71000|70991.8|70962.7|70952.4|549
1761641100000|2025-10-28 08:45:00|70972|70966|70985.8|70973.8|70987.7|70978.2|70972|70966|453
1761641400000|2025-10-28 08:50:00|70985.9|70973.9|70982.2|70976.2|70986.4|70979.1|70976.6|70967.6|458
1761641700000|2025-10-28 08:55:00|70981.9|70975.9|70994.2|70982.2|70997.7|70985.7|70981.7|70973.6|432
1761642000000|2025-10-28 09:00:00|70994.4|70982.4|70987.5|70981.5|70995|70986.8|70987.2|70980|386
1761642300000|2025-10-28 09:05:00|70987.7|70981.7|70995.5|70989.5|70997.2|70991.2|70986.3|70980.3|423
1761642600000|2025-10-28 09:10:00|70995.4|70989.4|70988.6|70982.6|70995.9|70989.9|70986.6|70980.6|321
1761642900000|2025-10-28 09:15:00|70988.5|70982.5|70984.6|70978.6|70988.5|70982.5|70980.9|70974.9|390
1761643200000|2025-10-28 09:20:00|70984.4|70978.4|70995.2|70989.2|70997.2|70991.2|70983.2|70977.2|374
1761643500000|2025-10-28 09:25:00|70995.3|70989.3|70989.9|70983.9|70999.1|70990.5|70989.9|70982.2|311
1761643800000|2025-10-28 09:30:00|70989.8|70983.8|70976.3|70964.3|70989.8|70983.8|70972.9|70963.7|334
1761644100000|2025-10-28 09:35:00|70976|70964|70974.4|70962.4|70978.6|70969.7|70966.2|70959.1|283
1761644400000|2025-10-28 09:40:00|70971.4|70965.4|70964.8|70958.8|70974.8|70965.7|70964.7|70958.7|315
1761644700000|2025-10-28 09:45:00|70964.6|70958.6|70969|70963|70969.1|70963.1|70961.5|70955.5|313
1761645000000|2025-10-28 09:50:00|70968.9|70962.9|70974.1|70968.1|70977.3|70968.4|70967.3|70961.1|334
1761645300000|2025-10-28 09:55:00|70974.3|70968.3|70972.6|70966.6|70978|70971.8|70972.1|70963.4|245
1761645600000|2025-10-28 10:00:00|70972.5|70966.5|70976|70970|70976.6|70970.6|70968.6|70961.8|209
1761645900000|2025-10-28 10:05:00|70975.9|70969.9|70972.8|70966.8|70975.9|70969.9|70970.9|70964.9|172
1761646200000|2025-10-28 10:10:00|70972.9|70966.9|70971.3|70965.3|70975.3|70969.3|70970.5|70964.5|138
1761646500000|2025-10-28 10:15:00|70971.4|70965.4|70972.8|70966.8|70979|70969.9|70969.9|70963.9|194
1761646800000|2025-10-28 10:20:00|70972.9|70966.9|70976.6|70970.6|70977.9|70971.9|70971.6|70965.6|189
1761647100000|2025-10-28 10:25:00|70976.8|70970.8|70977|70971|70977.2|70971.2|70973.6|70967.6|184
1761647400000|2025-10-28 10:30:00|70977.1|70971.1|70973.3|70967.3|70979.7|70973.7|70969.8|70963.8|281
1761647700000|2025-10-28 10:35:00|70973.2|70967.2|70972.5|70966.5|70974|70968|70971.4|70965.4|209
1761648000000|2025-10-28 10:40:00|70972.6|70966.6|70972.2|70966.2|70974.1|70968.1|70970.7|70964.7|207
1761648300000|2025-10-28 10:45:00|70972.1|70966.1|70971.2|70965.2|70972.6|70966.6|70969.4|70963.4|231
1761648600000|2025-10-28 10:50:00|70971.3|70965.3|70969|70963|70974.3|70968.3|70968.2|70962.2|244
1761648900000|2025-10-28 10:55:00|70968.9|70962.9|70972.1|70966.1|70972.5|70966.5|70968.5|70962.5|255
1761649200000|2025-10-28 11:00:00|70971.4|70965.4|70976.1|70970.1|70977.7|70971.7|70970.4|70964.4|199
1761649500000|2025-10-28 11:05:00|70976.2|70970.2|70983.8|70977.8|70987.5|70978.5|70976.1|70970.1|209
1761649800000|2025-10-28 11:10:00|70983.7|70977.7|70983.7|70977.7|70987.1|70981.1|70983.4|70977.4|194
1761650100000|2025-10-28 11:15:00|70983.8|70977.8|70981|70975|70984.7|70978.7|70977.9|70967.5|278
1761650400000|2025-10-28 11:20:00|70981.5|70975.5|70981.2|70975.2|70982.2|70976.2|70980.3|70974.3|165
1761650700000|2025-10-28 11:25:00|70981.1|70975.1|70983|70977|70983.3|70977.3|70979.3|70973.3|166
1761651000000|2025-10-28 11:30:00|70983.2|70977.2|70984.9|70978.9|70988.1|70982.1|70982.8|70976.8|196
1761651300000|2025-10-28 11:35:00|70985.1|70979.1|70988|70982|70990.3|70984.3|70983.8|70977.8|218
1761651600000|2025-10-28 11:40:00|70987|70981|70988.7|70982.7|70988.7|70982.7|70984.8|70978.8|172
1761651900000|2025-10-28 11:45:00|70989|70983|70989.7|70983.7|70991.7|70983.8|70986.4|70979.7|156
1761652200000|2025-10-28 11:50:00|70989.9|70983.9|70982.9|70976.9|70990.1|70984.1|70982.1|70976.1|184
1761652500000|2025-10-28 11:55:00|70983|70977|70983.8|70977.8|70984.2|70978.2|70982.1|70976.1|178
1761652800000|2025-10-28 12:00:00|70983.7|70977.7|70979|70973|70983.7|70977.7|70977.9|70971.9|363
1761653100000|2025-10-28 12:05:00|70979.1|70973.1|70985.3|70979.3|70985.7|70979.7|70978.7|70971.5|250
1761653400000|2025-10-28 12:10:00|70985.4|70979.4|70987.9|70981.9|70991.4|70984.7|70985.4|70979.3|233
1761653700000|2025-10-28 12:15:00|70988.4|70982.4|70989.7|70983.7|70996.8|70987.1|70987.7|70978.3|227
1761654000000|2025-10-28 12:20:00|70989.8|70983.8|70990.2|70984.2|70992.3|70984.5|70987.2|70979.7|310
1761654300000|2025-10-28 12:25:00|70990.1|70984.1|70990.2|70984.2|70992.3|70986.3|70989.7|70983.7|175
1761654600000|2025-10-28 12:30:00|70990.4|70984.4|70988.4|70982.4|70991.2|70985.2|70984.5|70978.5|225
1761654900000|2025-10-28 12:35:00|70988.3|70982.3|70989.2|70983.2|70992|70986|70987.4|70981.4|223
1761655200000|2025-10-28 12:40:00|70989.1|70983.1|70989.9|70983.9|70991.1|70985.1|70988.7|70982.7|202
1761655500000|2025-10-28 12:45:00|70990|70984|70992.6|70986.6|70993.1|70987.1|70988.9|70982.9|224
1761655800000|2025-10-28 12:50:00|70992.7|70986.7|70994.2|70988.2|70994.7|70988.7|70991.2|70985.2|312
1761656100000|2025-10-28 12:55:00|70994.1|70988.1|71000.7|70994.7|71002.3|70996|70993.4|70987.4|249
1761656400000|2025-10-28 13:00:00|71001|70995|71001.2|70995.2|71007.6|71000.3|70998.6|70992.2|393
1761656700000|2025-10-28 13:05:00|71000.6|70994.6|71009.9|71003.9|71011.8|71005.8|71000.3|70994.3|298
1761657000000|2025-10-28 13:10:00|71010.1|71004.1|71013.2|71007.2|71013.5|71007.5|71008.2|71002.2|250
1761657300000|2025-10-28 13:15:00|71013.3|71007.3|71015.7|71009.7|71017.4|71011.4|71010.9|71004.9|328
1761657600000|2025-10-28 13:20:00|71015.8|71009.8|71012.4|71006.4|71016.3|71010.3|71009.8|71003.8|316
1761657900000|2025-10-28 13:25:00|71012.1|71006.1|71014.5|71008.5|71018.8|71012.8|71011.4|71005.4|245
1761658200000|2025-10-28 13:30:00|71014.6|71008.6|71014.9|71008.9|71018.5|71012.5|71012.9|71006.9|362
1761658500000|2025-10-28 13:35:00|71014.8|71008.8|71016.2|71010.2|71016.8|71010.8|71010.8|71004.8|369
1761658800000|2025-10-28 13:40:00|71015.5|71009.5|71014.7|71008.7|71019.9|71013.9|71014|71008|384
1761659100000|2025-10-28 13:45:00|71014.8|71008.8|71012|71006|71018.6|71012.6|71012|71006|456
1761659400000|2025-10-28 13:50:00|71012.1|71006.1|71009.7|71003.7|71012.8|71006.8|71008.6|71002.6|282
1761659700000|2025-10-28 13:55:00|71009.8|71003.8|71007.6|70995.6|71010.6|71004.6|71002.5|70994.5|264
1761660000000|2025-10-28 14:00:00|71008.3|70996.3|70999.6|70993.6|71008.3|71001.6|70996.5|70987.7|337
1761660300000|2025-10-28 14:05:00|70999.4|70993.4|70997.6|70991.6|71000.5|70994.5|70993.8|70987.8|315
1761660600000|2025-10-28 14:10:00|70998.1|70992.1|70994.8|70982.8|70998.9|70992.9|70990.7|70982.4|421
1761660900000|2025-10-28 14:15:00|70994.9|70982.9|70986.4|70974.4|70995.6|70983.6|70984.9|70974.4|288
1761661200000|2025-10-28 14:20:00|70986.2|70974.2|70972.2|70966.2|70986.7|70977.7|70969.9|70961.3|454
1761661500000|2025-10-28 14:25:00|70972.1|70966.1|70972|70966|70975.2|70969.2|70970|70964|326
1761661800000|2025-10-28 14:30:00|70972.1|70966.1|70969|70963|70973.6|70967.6|70968.5|70962.5|303
1761662100000|2025-10-28 14:35:00|70969.1|70963.1|70956.3|70950.3|70969.1|70963.1|70954.4|70948.4|320
1761662400000|2025-10-28 14:40:00|70956.4|70950.4|70960.1|70954.1|70960.3|70954.3|70954.2|70948.2|340
1761662700000|2025-10-28 14:45:00|70960|70954|70953.5|70947.5|70963|70955.8|70953.3|70947.3|333
1761663000000|2025-10-28 14:50:00|70953.4|70947.4|70949.6|70943.6|70954.7|70948.7|70948.6|70942.6|311
1761663300000|2025-10-28 14:55:00|70949.8|70943.8|70940.6|70934.6|70952.5|70946.5|70938.1|70932.1|363
1761663600000|2025-10-28 15:00:00|70940.2|70934.2|70926.8|70920.8|70940.4|70934.4|70923.7|70917.7|433
1761663900000|2025-10-28 15:05:00|70927|70921|70926.8|70920.8|70930.3|70923.9|70926.1|70917.8|326
1761664200000|2025-10-28 15:10:00|70926.7|70920.7|70934.8|70928.8|70937.9|70930.4|70918.8|70912.8|349
1761664500000|2025-10-28 15:15:00|70937.9|70925.9|70943.3|70937.3|70947.5|70938.9|70935.3|70925.8|362
1761664800000|2025-10-28 15:20:00|70943.1|70937.1|70942.5|70936.5|70946.1|70938.2|70939.2|70932.3|273
1761665100000|2025-10-28 15:25:00|70942.6|70936.6|70941.4|70935.4|70945.8|70937.5|70940.6|70933.8|216
1761665400000|2025-10-28 15:30:00|70941.5|70935.5|70937.6|70931.6|70941.7|70935.7|70931.7|70925.7|287
1761665700000|2025-10-28 15:35:00|70938.2|70932.2|70937.4|70931.4|70938.6|70932.6|70936.3|70930.3|246
1761666000000|2025-10-28 15:40:00|70937|70931|70944.5|70938.5|70944.8|70938.5|70936.5|70930.5|309
1761666300000|2025-10-28 15:45:00|70944.6|70938.6|70942.3|70936.3|70944.7|70938.7|70941|70935|236
1761666600000|2025-10-28 15:50:00|70942.2|70936.2|70938.9|70932.9|70943.6|70937.6|70935.9|70929.9|360
1761666900000|2025-10-28 15:55:00|70938.8|70932.8|70965.2|70959.2|70969.3|70963.3|70936.1|70930.1|630
1761667200000|2025-10-28 16:00:00|70965.3|70959.3|70968.4|70962.4|70974.4|70967.2|70965.3|70958.5|496
1761667500000|2025-10-28 16:05:00|70968.5|70962.5|70963.9|70957.9|70971.1|70962.9|70961.2|70950.8|434
1761667800000|2025-10-28 16:10:00|70964|70958|70956.5|70950.5|70965.5|70958.3|70955.6|70949.6|359
1761668100000|2025-10-28 16:15:00|70956.4|70950.4|70958.3|70952.3|70958.6|70952.6|70952.6|70944.8|353
1761668400000|2025-10-28 16:20:00|70958.4|70952.4|70958.6|70952.6|70961.3|70953.5|70957|70948.7|202
1761668700000|2025-10-28 16:25:00|70959.1|70953.1|70959|70953|70960.1|70954.1|70958.2|70952.2|175
1761669000000|2025-10-28 16:30:00|70959.2|70953.2|70954.3|70942.3|70960.1|70954.1|70940.6|70928.6|577
1761669300000|2025-10-28 16:35:00|70954.8|70942.8|70973.1|70967.1|70974.5|70968.5|70951.5|70942.7|405
1761669600000|2025-10-28 16:40:00|70973|70967|70971.2|70965.2|70977.1|70970.5|70970.2|70963.1|288
1761669900000|2025-10-28 16:45:00|70971.1|70965.1|70966.2|70960.2|70974.9|70968.5|70962.5|70953.5|349
1761670200000|2025-10-28 16:50:00|70966.5|70960.5|70953.2|70947.2|70966.5|70960.5|70949.8|70940.9|347
1761670500000|2025-10-28 16:55:00|70953.1|70947.1|70952|70946|70957.1|70949.8|70949|70942|331
1761670800000|2025-10-28 17:00:00|70951.8|70945.8|70953.5|70947.5|70955.7|70949.7|70949.2|70940.7|293
1761671100000|2025-10-28 17:05:00|70953.4|70947.4|70953.9|70947.9|70954.2|70948.2|70949.3|70939.2|307
1761671400000|2025-10-28 17:10:00|70954|70948|70953.8|70941.8|70954.7|70948.7|70950.5|70941.8|187
1761671700000|2025-10-28 17:15:00|70954|70942|70946.2|70940.2|70955.9|70944.6|70945.8|70939.6|252
1761672000000|2025-10-28 17:20:00|70946.3|70940.3|70947.1|70941.1|70948.5|70942.5|70945|70939|207
1761672300000|2025-10-28 17:25:00|70947|70941|70945.8|70939.8|70948|70941.8|70944.5|70935.9|141
1761672600000|2025-10-28 17:30:00|70945.6|70939.6|70942.4|70936.4|70950.2|70944.2|70942.4|70936.4|182
1761672900000|2025-10-28 17:35:00|70942.5|70936.5|70942.8|70930.8|70945.3|70936.6|70939.3|70929.8|171
1761673200000|2025-10-28 17:40:00|70942.3|70930.3|70940.5|70934.5|70943|70936.7|70938.6|70929.5|180
1761673500000|2025-10-28 17:45:00|70940.4|70934.4|70942.1|70936.1|70942.3|70936.3|70939.2|70933.2|167
1761673800000|2025-10-28 17:50:00|70942.2|70936.2|70941.8|70935.8|70947.2|70940.7|70941.6|70933.8|196
1761674100000|2025-10-28 17:55:00|70941.6|70935.6|70945|70939|70946.9|70940.9|70938.7|70932.7|209
1761674400000|2025-10-28 18:00:00|70944.9|70938.9|70948.7|70942.7|70948.9|70942.9|70944.7|70938.7|226
1761674700000|2025-10-28 18:05:00|70948.6|70942.6|70955.5|70943.5|70956.3|70947.3|70947.7|70938.9|185
1761675000000|2025-10-28 18:10:00|70954.8|70942.8|70947.5|70935.5|70954.9|70942.9|70944.8|70935.1|199
1761675300000|2025-10-28 18:15:00|70947.3|70935.3|70946.6|70934.6|70948.4|70938.7|70944.4|70933.6|171
1761675600000|2025-10-28 18:20:00|70947|70935|70945|70939|70947.6|70939.3|70941.7|70931.9|173
1761675900000|2025-10-28 18:25:00|70945.1|70939.1|70945.7|70939.7|70950.2|70944.2|70944.9|70938.9|169
1761676200000|2025-10-28 18:30:00|70945.9|70939.9|70949.6|70937.6|70951.3|70942.5|70945.9|70937.2|197
1761676500000|2025-10-28 18:35:00|70949.9|70937.9|70950.4|70938.4|70951.1|70939.1|70947.4|70935.4|184
1761676800000|2025-10-28 18:40:00|70950.2|70938.2|70944.9|70938.9|70951.4|70943.8|70943.6|70937.6|170
1761677100000|2025-10-28 18:45:00|70945|70939|70945.2|70933.2|70945.8|70939.1|70941.4|70932.4|114
1761677400000|2025-10-28 18:50:00|70945.7|70933.7|70943.8|70931.8|70945.7|70936.3|70941.1|70931.6|151
1761677700000|2025-10-28 18:55:00|70943.5|70931.5|70937.7|70931.7|70944.2|70935|70937.5|70931.4|195
1761678000000|2025-10-28 19:00:00|70937.8|70931.8|70936.7|70930.7|70938.2|70932.2|70936|70930|185
1761678300000|2025-10-28 19:05:00|70936.8|70930.8|70941.2|70935.2|70944.8|70936.9|70936.7|70928.1|229
1761678600000|2025-10-28 19:10:00|70941|70935|70946.5|70934.5|70947.1|70937.8|70941|70932|149
1761678900000|2025-10-28 19:15:00|70946.8|70934.8|70944.9|70938.9|70949.5|70942.1|70943.8|70934.8|173
1761679200000|2025-10-28 19:20:00|70945|70939|70945.5|70939.5|70947.6|70941.6|70944.3|70938.3|120
1761679500000|2025-10-28 19:25:00|70945.6|70939.6|70944.8|70938.8|70946.3|70940.3|70944.4|70938.4|101
1761679800000|2025-10-28 19:30:00|70944.7|70938.7|70944.8|70938.8|70946.9|70940.9|70944.5|70938.5|107
1761680100000|2025-10-28 19:35:00|70944.5|70938.5|70944.6|70938.6|70945.5|70939.5|70944.4|70938.4|80
1761680400000|2025-10-28 19:40:00|70944.8|70938.8|70947.9|70941.9|70950.7|70942.6|70944.4|70938.4|117
1761680700000|2025-10-28 19:45:00|70947.8|70941.8|70950|70944|70954.4|70945.7|70945.8|70939.8|124
1761681000000|2025-10-28 19:50:00|70949.9|70943.9|70950.4|70944.4|70951.1|70945.1|70949|70943|116
1761681300000|2025-10-28 19:55:00|70950.3|70944.3|70953.3|70947.3|70956.7|70947.4|70950.3|70943.5|113
1761681600000|2025-10-28 20:00:00|70953.4|70947.4|70953|70947|70953.5|70947.5|70952.7|70946.7|41
1761681900000|2025-10-28 20:05:00|70953.1|70947.1|70954.1|70948.1|70955.8|70949.8|70953.1|70947.1|66
1761682200000|2025-10-28 20:10:00|70954.2|70948.2|70954.4|70948.4|70954.5|70948.5|70953.9|70947.9|62
1761682500000|2025-10-28 20:15:00|70954.2|70948.2|70952.2|70946.2|70954.2|70948.2|70951.3|70945.3|36
1761682800000|2025-10-28 20:20:00|70952.3|70946.3|70954.5|70948.5|70954.5|70948.5|70952.3|70946.3|23
1761683100000|2025-10-28 20:25:00|70954.6|70948.6|70960.9|70948.9|70961|70952|70954.6|70946.6|32
1761683400000|2025-10-28 20:30:00|70960.8|70948.8|70960.3|70948.3|70960.8|70948.8|70960|70948|29
1761683700000|2025-10-28 20:35:00|70960|70948|70961.7|70949.7|70961.8|70951.4|70957.1|70947.5|47
1761684000000|2025-10-28 20:40:00|70961.6|70949.6|70961.4|70949.4|70962|70950|70960.7|70948.7|56
1761684300000|2025-10-28 20:45:00|70960.9|70948.9|70963.6|70951.6|70965.3|70953.3|70960.9|70948.9|60
1761684600000|2025-10-28 20:50:00|70963.9|70951.9|70964.5|70952.5|70964.7|70952.7|70963.4|70951.4|44
1761684900000|2025-10-28 20:55:00|70964.6|70952.6|70975.4|70943|70975.8|70955.6|70963.4|70942.7|150
1761685200000|2025-10-28 21:00:00|70981|70928.2|70980.8|70925.8|70985.3|70928.2|70980.8|70919.2|18
1761685500000|2025-10-28 21:05:00|70981|70923.9|70983.7|70920.3|70984.4|70929.3|70976|70918.8|109
1761685800000|2025-10-28 21:10:00|70983.8|70920.4|70979.3|70931.1|70991.5|70933.5|70967.5|70914.1|210
1761686100000|2025-10-28 21:15:00|70979.4|70931.3|70975.5|70937.5|70980.9|70937.5|70975|70930.2|129
1761686400000|2025-10-28 21:20:00|70975.4|70937.6|70979.7|70926.8|70980.1|70937.7|70974.3|70926.6|114
1761686700000|2025-10-28 21:25:00|70979.6|70927|70979.6|70927.2|70979.8|70931.5|70977.6|70926.9|88
1761687000000|2025-10-28 21:30:00|70979|70928.3|70979.2|70932.1|70980.2|70932.7|70978.9|70928.3|89
1761687300000|2025-10-28 21:35:00|70979.5|70931.7|70977.6|70929.7|70980|70933.2|70977.4|70929.7|112
1761687600000|2025-10-28 21:40:00|70978.5|70929.8|70978.8|70930.7|70979.5|70930.7|70977.1|70929.1|99
1761687900000|2025-10-28 21:45:00|70979.3|70930.3|70977.8|70933.3|70979.5|70934.9|70977.7|70929.8|90
1761688200000|2025-10-28 21:50:00|70977.7|70933.5|70980.5|70928.9|70982.1|70933.5|70977.7|70928.2|166
1761688500000|2025-10-28 21:55:00|70980.4|70928.8|70981.3|70932.1|70981.3|70932.1|70977.9|70928.3|114
1761688800000|2025-10-28 22:00:00|70981.8|70930.3|70983.2|70931.5|70985.8|70936.9|70980.4|70926.2|107
1761689100000|2025-10-28 22:05:00|70982.4|70932.4|70980.7|70932.5|70987.1|70934.6|70979.2|70928.1|157
1761689400000|2025-10-28 22:10:00|70980.2|70933.1|70970.1|70958.1|70984.5|70958.1|70969.5|70931.6|226
1761689700000|2025-10-28 22:15:00|70969.6|70957.6|70970.6|70958.6|70972.5|70960.5|70968.7|70956.7|149
1761690000000|2025-10-28 22:20:00|70970.4|70958.4|70964.6|70952.6|70970.7|70958.7|70963|70951|166
1761690300000|2025-10-28 22:25:00|70965|70953|70962.9|70950.9|70965|70953|70956.8|70944.8|230
1761690600000|2025-10-28 22:30:00|70962.8|70950.8|70963.3|70951.3|70965.1|70953.1|70959.9|70947.9|158
1761690900000|2025-10-28 22:35:00|70963.4|70951.4|70965.3|70953.3|70965.7|70953.7|70963|70951|97
1761691200000|2025-10-28 22:40:00|70965.5|70953.5|70963.3|70951.3|70967.1|70955.1|70959.2|70947.2|177
1761691500000|2025-10-28 22:45:00|70962.3|70950.3|70961.8|70949.8|70963.8|70951.8|70959.8|70947.8|194
1761691800000|2025-10-28 22:50:00|70961.4|70949.4|70962.9|70950.9|70963|70951|70961.2|70949.2|115
1761692100000|2025-10-28 22:55:00|70962.7|70950.7|70962.6|70950.6|70963.5|70951.5|70960.9|70948.9|96
1761692400000|2025-10-28 23:00:00|70962.4|70950.4|70962.1|70950.1|70969|70953.2|70960.3|70938.9|143
1761692700000|2025-10-28 23:05:00|70962.4|70950.4|70963.4|70951.4|70963.9|70951.9|70961.8|70949.8|142
1761693000000|2025-10-28 23:10:00|70963.5|70951.5|70966.9|70954.9|70968.3|70956.3|70963.1|70951.1|135
1761693300000|2025-10-28 23:15:00|70966.8|70954.8|70963.8|70951.8|70966.9|70954.9|70962.9|70950.9|134
1761693600000|2025-10-28 23:20:00|70963.6|70951.6|70968.9|70956.9|70969.1|70957.1|70963.3|70951.3|173
1761693900000|2025-10-28 23:25:00|70969|70957|70971.8|70959.8|70972.2|70960.2|70966.1|70954.1|165
1761694200000|2025-10-28 23:30:00|70971.9|70959.9|70971.8|70959.8|70972.3|70960.3|70970.8|70958.8|127
1761694500000|2025-10-28 23:35:00|70972|70960|70971.6|70959.6|70972.1|70960.1|70970.7|70958.7|177
1761694800000|2025-10-28 23:40:00|70971|70959|70969.6|70957.6|70971.8|70959.8|70969|70957|145
1761695100000|2025-10-28 23:45:00|70969.7|70957.7|70969.9|70957.9|70973.7|70961.7|70969.4|70957.4|156
1761695400000|2025-10-28 23:50:00|70970|70958|70964|70952|70974.4|70962.4|70963.6|70951.6|203
1761695700000|2025-10-28 23:55:00|70963.9|70951.9|70948.1|70936.1|70963.9|70951.9|70947.7|70935.7|252
1761696000000|2025-10-29 00:00:00|70948.2|70936.2|70937.3|70925.3|70951.7|70939.7|70937.2|70925.2|274
1761696300000|2025-10-29 00:05:00|70937.2|70925.2|70947.1|70935.1|70947.5|70935.5|70934.6|70922.6|181
1761696600000|2025-10-29 00:10:00|70947|70935|70944.8|70932.8|70947.6|70935.6|70935.5|70923.5|154
1761696900000|2025-10-29 00:15:00|70944.7|70932.7|70944.3|70932.3|70949.5|70937.5|70942.9|70930.9|213
1761697200000|2025-10-29 00:20:00|70944.2|70932.2|70936.5|70924.5|70944.2|70932.2|70936.4|70924.4|226
1761697500000|2025-10-29 00:25:00|70936.4|70924.4|70939.9|70927.9|70940.8|70928.8|70936.2|70924.2|143
1761697800000|2025-10-29 00:30:00|70933.6|70921.6|70936.1|70924.1|70939|70927|70918.7|70906.7|452
1761698100000|2025-10-29 00:35:00|70936|70924|70934.1|70922.1|70939.4|70927.4|70930.4|70920.5|339
1761698400000|2025-10-29 00:40:00|70934.2|70922.2|70937.1|70925.1|70937.8|70925.8|70931.3|70919.3|298
1761698700000|2025-10-29 00:45:00|70937.4|70925.4|70937.6|70925.6|70938.3|70928.7|70932.7|70920.7|317
1761699000000|2025-10-29 00:50:00|70937.5|70925.5|70930|70918|70942.2|70930.2|70914|70902.7|511
1761699300000|2025-10-29 00:55:00|70933.4|70921.4|70933.2|70921.2|70936.6|70928.1|70917|70907.8|467
1761699600000|2025-10-29 01:00:00|70933.3|70921.3|70948.3|70942.3|70952.7|70944.1|70930|70921.3|392
1761699900000|2025-10-29 01:05:00|70947.8|70941.8|70940|70934|70947.8|70941.8|70933.1|70923.7|328
1761700200000|2025-10-29 01:10:00|70939.9|70933.9|70944.7|70932.7|70946.9|70939|70937.8|70927.7|236
1761700500000|2025-10-29 01:15:00|70944.8|70932.8|70960.4|70954.4|70964.3|70955.7|70944.2|70932.2|241
1761700800000|2025-10-29 01:20:00|70960.9|70954.9|70971.8|70965.8|70979.8|70970.9|70960.3|70953.7|334
1761701100000|2025-10-29 01:25:00|70971.6|70965.6|70972.6|70960.6|70983.3|70974.7|70968.4|70958.2|367
1761701400000|2025-10-29 01:30:00|70972.9|70960.9|70980|70974|70987.3|70978.3|70969.3|70957.3|324
1761701700000|2025-10-29 01:35:00|70980.1|70974.1|70968.6|70962.6|70982.2|70975.7|70964.7|70954|387
1761702000000|2025-10-29 01:40:00|70968.4|70962.4|70961|70949|70972.2|70966.2|70941|70934.4|489
1761702300000|2025-10-29 01:45:00|70960.9|70948.9|70970|70964|70975.8|70967.1|70954|70947.4|384
1761702600000|2025-10-29 01:50:00|70969.9|70963.9|70968.5|70962.5|70970.6|70964.6|70966.2|70960.2|289
1761702900000|2025-10-29 01:55:00|70968|70962|70985.3|70979.3|70990.5|70982.4|70967.7|70961.7|332
1761703200000|2025-10-29 02:00:00|70985.4|70979.4|70989.6|70983.6|70991|70985|70984|70978|265
1761703500000|2025-10-29 02:05:00|70989.7|70983.7|70997.6|70991.6|71002.8|70996.3|70989.1|70983.1|320
1761703800000|2025-10-29 02:10:00|70997.5|70991.5|70998.1|70992.1|71005.9|70998.5|70996.9|70990.9|289
1761704100000|2025-10-29 02:15:00|70998.2|70992.2|71001.4|70995.4|71004.7|70998.7|70997.6|70990.9|243
1761704400000|2025-10-29 02:20:00|71001.5|70995.5|71003.1|70997.1|71009|71000.8|71000.2|70993.2|234
1761704700000|2025-10-29 02:25:00|71003.2|70997.2|71005.3|70999.3|71009.1|71002.7|71000.4|70993.3|232
1761705000000|2025-10-29 02:30:00|71005.5|70999.5|71003.3|70997.3|71011.4|71005.4|71002.5|70996.5|292
1761705300000|2025-10-29 02:35:00|71003.2|70997.2|71001.6|70995.6|71006.2|71000.2|71000.5|70994.5|234
1761705600000|2025-10-29 02:40:00|71001.8|70995.8|70998.6|70992.6|71002.2|70996.2|70998.4|70992.4|187
1761705900000|2025-10-29 02:45:00|70998.5|70992.5|70992.1|70986.1|70998.5|70992.5|70990.5|70984.5|224
1761706200000|2025-10-29 02:50:00|70992|70986|70986.2|70980.2|70993.3|70987.3|70985|70979|235
1761706500000|2025-10-29 02:55:00|70986.3|70980.3|70987.4|70981.4|70988.9|70982.9|70984.5|70978.5|215
1761706800000|2025-10-29 03:00:00|70987.3|70981.3|70980.2|70974.2|70987.3|70981.3|70978.8|70972.8|210
1761707100000|2025-10-29 03:05:00|70980.3|70974.3|70981.5|70975.5|70982.7|70976.7|70977|70971|211
1761707400000|2025-10-29 03:10:00|70981.4|70975.4|70986.2|70980.2|70987.5|70981.5|70981.4|70975.4|179
1761707700000|2025-10-29 03:15:00|70986.1|70980.1|70985.4|70979.4|70988.3|70981|70979.1|70972.2|205
1761708000000|2025-10-29 03:20:00|70985.3|70979.3|70978.5|70972.5|70987.2|70981.2|70978.4|70972.4|203
1761708300000|2025-10-29 03:25:00|70978.3|70972.3|70986.6|70980.6|70987.4|70981.4|70977.2|70971.2|187
1761708600000|2025-10-29 03:30:00|70986.5|70980.5|70989|70983|70992.7|70986.7|70985.8|70979.8|171
1761708900000|2025-10-29 03:35:00|70988.3|70982.3|70988.8|70982.8|70989.8|70983.8|70987.4|70981.4|118
1761709200000|2025-10-29 03:40:00|70988.9|70982.9|70993.4|70987.4|70995.7|70989.7|70988.8|70982.8|168
1761709500000|2025-10-29 03:45:00|70993.3|70987.3|70992.2|70986.2|70994.8|70988.8|70991.4|70985.4|154
1761709800000|2025-10-29 03:50:00|70992.1|70986.1|70991.4|70985.4|70995|70989|70991.2|70985.2|197
1761710100000|2025-10-29 03:55:00|70991.5|70985.5|70993.8|70987.8|70994|70988|70989.6|70983.6|210
1761710400000|2025-10-29 04:00:00|70993.9|70987.9|71001.3|70995.3|71001.6|70995.6|70993.2|70987.2|164
1761710700000|2025-10-29 04:05:00|71001.2|70995.2|70999.5|70993.5|71002.8|70996.8|70999.1|70993.1|117
1761711000000|2025-10-29 04:10:00|70999.6|70993.6|71003|70997|71003.2|70997.2|70999.6|70993.6|99
1761711300000|2025-10-29 04:15:00|71002.9|70996.9|70998.8|70992.8|71003|70997|70998.2|70992.2|67
1761711600000|2025-10-29 04:20:00|70998.6|70992.6|71000.1|70994.1|71004.2|70998.2|70998.6|70992.6|108
1761711900000|2025-10-29 04:25:00|70999.9|70993.9|71003.6|70997.6|71003.8|70997.8|70999.6|70993.6|130
1761712200000|2025-10-29 04:30:00|71003.7|70997.7|71001.9|70995.9|71004.2|70998.2|70999.2|70993.2|106
1761712500000|2025-10-29 04:35:00|71001.8|70995.8|71002|70996|71006.7|70998.8|70998.8|70989.9|145
1761712800000|2025-10-29 04:40:00|71002.1|70996.1|71002.3|70996.3|71004|70998|71002.1|70996.1|131
1761713100000|2025-10-29 04:45:00|71002.4|70996.4|70999.3|70993.3|71003.3|70997.3|70997.1|70991.1|132
1761713400000|2025-10-29 04:50:00|70999.4|70993.4|71000.5|70994.5|71000.7|70994.7|70998.8|70992.8|104
1761713700000|2025-10-29 04:55:00|71000.7|70994.7|70996|70990|71001.3|70995.3|70996|70990|137
1761714000000|2025-10-29 05:00:00|70996.2|70990.2|70988|70982|70997.9|70991.9|70987.7|70981.7|252
1761714300000|2025-10-29 05:05:00|70988.1|70982.1|70992.9|70986.9|70993.8|70987.8|70987.6|70981.6|138
1761714600000|2025-10-29 05:10:00|70993|70987|70995.7|70989.7|70997.6|70991.6|70992.8|70986.8|199
1761714900000|2025-10-29 05:15:00|70995.6|70989.6|70996.3|70990.3|70998.3|70992.3|70993.8|70987.8|214
1761715200000|2025-10-29 05:20:00|70996.4|70990.4|70992.9|70980.9|70999|70992.4|70989.3|70980.1|262
1761715500000|2025-10-29 05:25:00|70993.2|70981.2|70992.3|70986.3|70994.5|70988.5|70986.1|70977.5|195
1761715800000|2025-10-29 05:30:00|70992.2|70986.2|70989.2|70983.2|70993.6|70986.9|70984.7|70978.6|288
1761716100000|2025-10-29 05:35:00|70989.3|70983.3|70984.3|70978.3|70991.4|70985.4|70983.3|70976.4|231
1761716400000|2025-10-29 05:40:00|70984.1|70978.1|70981.9|70975.9|70987.6|70978.8|70981.8|70974.2|206
1761716700000|2025-10-29 05:45:00|70981.7|70975.7|70986.2|70980.2|70987.9|70981.2|70981.7|70972|216
1761717000000|2025-10-29 05:50:00|70986.1|70980.1|70988.6|70982.6|70988.6|70982.6|70983.6|70977.6|179
1761717300000|2025-10-29 05:55:00|70988.5|70982.5|70987.6|70981.6|70992.2|70985.4|70985.2|70976.3|262
1761717600000|2025-10-29 06:00:00|70987.5|70981.5|70990.2|70984.2|70998.5|70990.9|70987.5|70981.5|473
1761717900000|2025-10-29 06:05:00|70990.1|70984.1|70993.2|70987.2|70999.7|70993.7|70990.1|70984.1|473
1761718200000|2025-10-29 06:10:00|70992.8|70986.8|70989.1|70983.1|70994.2|70988.2|70986.9|70980.9|398
1761718500000|2025-10-29 06:15:00|70988.8|70982.8|70996.4|70990.4|70997.6|70991.6|70988.8|70982.8|336
1761718800000|2025-10-29 06:20:00|70996.3|70990.3|70997.7|70991.7|70998|70992|70993.3|70987.3|283
1761719100000|2025-10-29 06:25:00|70997.6|70991.6|70995.7|70989.7|70999.7|70993.7|70991.9|70985.9|370
1761719400000|2025-10-29 06:30:00|70995.6|70989.6|70998.1|70992.1|71003|70997|70995.6|70989.6|360
1761719700000|2025-10-29 06:35:00|70998|70992|70995.4|70989.4|70998.4|70992.4|70990.9|70984.9|235
1761720000000|2025-10-29 06:40:00|70995.5|70989.5|70995.1|70989.1|70998.9|70992.9|70994.7|70988.7|290
1761720300000|2025-10-29 06:45:00|70995.2|70989.2|70994.7|70988.7|70997.2|70991.2|70989.3|70983.3|353
1761720600000|2025-10-29 06:50:00|70994.8|70988.8|70999.9|70993.9|71002|70996|70994.8|70988.8|296
1761720900000|2025-10-29 06:55:00|71000.2|70994.2|70993.8|70987.8|71001.8|70995.8|70993.5|70987.5|327
1761721200000|2025-10-29 07:00:00|70994.1|70988.1|70987.2|70981.2|70997.3|70991.3|70982.5|70976.5|419
1761721500000|2025-10-29 07:05:00|70987.1|70981.1|70995.6|70983.6|71001.8|70992.5|70987.1|70981.1|585
1761721800000|2025-10-29 07:10:00|70995.5|70983.5|70988.8|70982.8|70999.8|70991.1|70988.8|70982.5|475
1761722100000|2025-10-29 07:15:00|70988.7|70982.7|70982.2|70976.2|70995.5|70989.5|70981.5|70975.5|469
1761722400000|2025-10-29 07:20:00|70982.1|70976.1|70965.1|70959.1|70982.2|70976.2|70963.6|70957.6|359
1761722700000|2025-10-29 07:25:00|70965.4|70959.4|70966.1|70960.1|70970|70963.7|70964.1|70956.4|397
1761723000000|2025-10-29 07:30:00|70965.6|70959.6|70978.6|70972.6|70981|70972.8|70965.2|70957.2|290
1761723300000|2025-10-29 07:35:00|70978.5|70972.5|70976.8|70970.8|70979.2|70972.5|70971.8|70965.6|246
1761723600000|2025-10-29 07:40:00|70977.4|70971.4|70978|70972|70979.9|70973.5|70973.3|70965.1|208
1761723900000|2025-10-29 07:45:00|70977.9|70971.9|70978.5|70972.5|70981.4|70975.4|70977.2|70971.2|205
1761724200000|2025-10-29 07:50:00|70978.4|70972.4|70973.8|70967.8|70979.5|70973.5|70972.8|70966.8|252
1761724500000|2025-10-29 07:55:00|70973.9|70967.9|70979.3|70973.3|70982.5|70973.7|70973.9|70967.1|280
1761724800000|2025-10-29 08:00:00|70979.2|70973.2|70985.6|70979.6|70986|70980|70976.1|70968.8|353
1761725100000|2025-10-29 08:05:00|70985.8|70979.8|70988.7|70982.7|70992|70983.4|70985.8|70979.6|276
1761725400000|2025-10-29 08:10:00|70988.2|70982.2|70990.8|70984.8|70991.4|70985.4|70987.1|70981.1|288
1761725700000|2025-10-29 08:15:00|70990.7|70984.7|70987.9|70981.9|70991.5|70985.5|70984.4|70978.4|265
1761726000000|2025-10-29 08:20:00|70987.7|70981.7|70983.9|70977.9|70989.6|70983.6|70983|70977|284
1761726300000|2025-10-29 08:25:00|70983.8|70977.8|70984.7|70978.7|70987.2|70981.2|70981.8|70974.1|276
1761726600000|2025-10-29 08:30:00|70984.4|70978.4|70990.6|70984.6|70990.7|70984.7|70984.2|70978.2|250
1761726900000|2025-10-29 08:35:00|70990.7|70984.7|70995.8|70989.8|70996.2|70990.2|70990.2|70984.2|262
1761727200000|2025-10-29 08:40:00|70995.9|70989.9|70985.6|70979.6|70995.9|70989.9|70985.4|70979.4|248
1761727500000|2025-10-29 08:45:00|70985.4|70979.4|70987.6|70981.6|70988.5|70982.5|70982|70976|251
1761727800000|2025-10-29 08:50:00|70988.1|70982.1|70997.1|70991.1|70999.7|70991.2|70988|70979.1|325
1761728100000|2025-10-29 08:55:00|70997|70991|71001.7|70995.7|71002.7|70996.7|70997|70991|245
1761728400000|2025-10-29 09:00:00|71001.9|70995.9|71004.1|70998.1|71004.2|70998.2|71001.9|70995.9|164
1761728700000|2025-10-29 09:05:00|71004.2|70998.2|71005.1|70999.1|71008.2|71002.2|71004.1|70998.1|255
1761729000000|2025-10-29 09:10:00|71005|70999|71001|70995|71009.3|71003.3|71000.8|70994.8|276
1761729300000|2025-10-29 09:15:00|71000.8|70994.8|70999.9|70993.9|71003.8|70997.8|70999.6|70993.6|320
1761729600000|2025-10-29 09:20:00|71000.1|70994.1|70998.2|70992.2|71000.6|70994.6|70997.1|70991.1|281
1761729900000|2025-10-29 09:25:00|70998.3|70992.3|70993.6|70987.6|70999.2|70993.2|70992.9|70986.1|222
1761730200000|2025-10-29 09:30:00|70993.5|70987.5|70990.2|70984.2|70997.5|70991.5|70988.7|70982.7|190
1761730500000|2025-10-29 09:35:00|70990.3|70984.3|70987.6|70981.6|70995.1|70989.1|70984.9|70978.9|292
1761730800000|2025-10-29 09:40:00|70987.5|70981.5|70988.5|70982.5|70999.8|70987.8|70984.9|70978.9|369
1761731100000|2025-10-29 09:45:00|70989.4|70983.4|70986.9|70980.9|70991.7|70985.7|70986.4|70977.4|285
1761731400000|2025-10-29 09:50:00|70986.4|70980.4|70987.9|70981.9|70993.7|70985.5|70983.6|70977.6|321
1761731700000|2025-10-29 09:55:00|70988|70982|70989.2|70983.2|70991.3|70983.3|70985.1|70977.6|203
1761732000000|2025-10-29 10:00:00|70989.1|70983.1|70992.9|70986.9|70993.1|70987.1|70987.5|70981.5|165
1761732300000|2025-10-29 10:05:00|70992.8|70986.8|70991.5|70985.5|70995.5|70989.5|70986.8|70980.8|261
1761732600000|2025-10-29 10:10:00|70991.3|70985.3|70993.6|70987.6|70995.1|70989.1|70990.7|70984.7|299
1761732900000|2025-10-29 10:15:00|70993.7|70987.7|70990.1|70984.1|70998.5|70992.5|70990.1|70982.2|271
1761733200000|2025-10-29 10:20:00|70990.2|70984.2|70986.2|70980.2|70993.3|70984.7|70983.7|70975.4|262
1761733500000|2025-10-29 10:25:00|70986.3|70980.3|70979.6|70973.6|70990.5|70981.5|70977.4|70970.5|219
1761733800000|2025-10-29 10:30:00|70979.8|70973.8|70980.9|70974.9|70981.4|70975.4|70977.8|70971.8|208
1761734100000|2025-10-29 10:35:00|70980.4|70974.4|70976.9|70970.9|70980.9|70974.9|70974.8|70968.8|193
1761734400000|2025-10-29 10:40:00|70976.8|70970.8|70977.3|70971.3|70978|70972|70975.4|70969.4|211
1761734700000|2025-10-29 10:45:00|70977.1|70971.1|70975.5|70969.5|70977.8|70971.8|70975.3|70969.3|186
1761735000000|2025-10-29 10:50:00|70975.6|70969.6|70975.8|70969.8|70976.4|70970.4|70975.3|70969.3|149
1761735300000|2025-10-29 10:55:00|70975.9|70969.9|70976|70970|70976.6|70970.6|70971.7|70965.7|208
1761735600000|2025-10-29 11:00:00|70976.4|70970.4|70973.8|70967.8|70976.4|70970.4|70972.7|70966.7|143
1761735900000|2025-10-29 11:05:00|70973.7|70967.7|70975.2|70969.2|70975.8|70969.8|70972.8|70966.8|182
1761736200000|2025-10-29 11:10:00|70975.1|70969.1|70978.5|70972.5|70980.9|70972.9|70975.1|70967.9|233
1761736500000|2025-10-29 11:15:00|70978.6|70972.6|70979.8|70973.8|70983.1|70974.2|70976.4|70970.1|263
1761736800000|2025-10-29 11:20:00|70979.9|70973.9|70989.8|70983.8|70995.2|70985.8|70979.9|70970.9|257
1761737100000|2025-10-29 11:25:00|70989.7|70983.7|70992.5|70986.5|70995.7|70988.7|70989|70983|282
1761737400000|2025-10-29 11:30:00|70992.7|70986.7|70988.4|70982.4|70992.7|70986.7|70988.2|70982.2|189
1761737700000|2025-10-29 11:35:00|70988.2|70982.2|70988.4|70982.4|70989.6|70983.6|70985.8|70979.8|204
1761738000000|2025-10-29 11:40:00|70988.1|70982.1|70988|70982|70988.1|70982.1|70982.5|70976.5|295
1761738300000|2025-10-29 11:45:00|70987.7|70981.7|70986|70980|70988.5|70982.5|70985.1|70979.1|210
1761738600000|2025-10-29 11:50:00|70985.9|70979.9|70985.3|70979.3|70988.8|70980.2|70982.6|70975.5|179
1761738900000|2025-10-29 11:55:00|70985.4|70979.4|70987.3|70981.3|70987.7|70981.7|70984.8|70978.8|234
1761739200000|2025-10-29 12:00:00|70987.1|70981.1|70986.5|70980.5|70987.1|70981.1|70982|70976|314
1761739500000|2025-10-29 12:05:00|70986.6|70980.6|70987.5|70981.5|70987.7|70981.7|70982.1|70976.1|277
1761739800000|2025-10-29 12:10:00|70987.4|70981.4|70986|70980|70987.5|70981.5|70983.7|70977.7|336
1761740100000|2025-10-29 12:15:00|70985.9|70979.9|70988.7|70982.7|70989.5|70983.4|70984.2|70977.4|244
1761740400000|2025-10-29 12:20:00|70988.8|70982.8|70996.5|70984.5|70997.3|70987.6|70988.8|70981.2|236
1761740700000|2025-10-29 12:25:00|70996.4|70984.4|70995.8|70983.8|70999.8|70991.3|70992.2|70983.8|338
1761741000000|2025-10-29 12:30:00|70995.7|70983.7|70994.1|70988.1|70995.7|70989.7|70992.1|70983.3|201
1761741300000|2025-10-29 12:35:00|70994|70988|70997.2|70991.2|70997.4|70991.4|70993.2|70987.2|227
1761741600000|2025-10-29 12:40:00|70997.7|70991.7|70990.4|70984.4|70997.8|70991.8|70989.5|70983.5|292
1761741900000|2025-10-29 12:45:00|70990.3|70984.3|70985.6|70979.6|70991.5|70985.5|70983.7|70977.7|275
1761742200000|2025-10-29 12:50:00|70985.5|70979.5|70988.7|70982.7|70993.6|70984.5|70983.6|70976.1|220
1761742500000|2025-10-29 12:55:00|70988.4|70982.4|70989.1|70977.1|70989.8|70982.9|70985.1|70976.2|272
1761742800000|2025-10-29 13:00:00|70989.2|70977.2|70974.2|70968.2|70989.5|70977.5|70973.6|70967.6|382
1761743100000|2025-10-29 13:05:00|70974.1|70968.1|70968.3|70962.3|70974.2|70968.2|70966.6|70960.6|272
1761743400000|2025-10-29 13:10:00|70968.2|70962.2|70970.7|70964.7|70973|70967|70967.9|70961.9|370
1761743700000|2025-10-29 13:15:00|70970.9|70964.9|70963.1|70957.1|70971.1|70965.1|70961.2|70955.2|350
1761744000000|2025-10-29 13:20:00|70963.2|70957.2|70967.8|70955.8|70967.8|70959.8|70960.8|70954.8|307
1761744300000|2025-10-29 13:25:00|70967.9|70955.9|70964.2|70958.2|70968.8|70961.4|70961.6|70953.1|329
1761744600000|2025-10-29 13:30:00|70964.1|70958.1|70980.3|70974.3|70982.5|70975.9|70963.1|70957.1|348
1761744900000|2025-10-29 13:35:00|70980.4|70974.4|70974.7|70968.7|70982.7|70976.7|70971.3|70965.3|427
1761745200000|2025-10-29 13:40:00|70974.8|70968.8|70975.2|70969.2|70977|70971|70974|70968|271
1761745500000|2025-10-29 13:45:00|70975.1|70969.1|70973.6|70967.6|70979.9|70973.9|70970.9|70964.9|451
1761745800000|2025-10-29 13:50:00|70973.3|70967.3|70975.4|70969.4|70976|70970|70971|70965|370
1761746100000|2025-10-29 13:55:00|70975.5|70969.5|70979.1|70967.1|70979.1|70971.2|70973.3|70965.4|344
1761746400000|2025-10-29 14:00:00|70978.9|70966.9|70976.6|70970.6|70980.4|70974.4|70974.2|70966.9|332
1761746700000|2025-10-29 14:05:00|70976.8|70970.8|70976|70970|70977.6|70971.6|70974.7|70968.7|334
1761747000000|2025-10-29 14:10:00|70975.6|70969.6|70975.8|70969.8|70976.8|70970.8|70973.9|70967.9|355
1761747300000|2025-10-29 14:15:00|70975.7|70969.7|70971.3|70965.3|70977|70971|70970.7|70964.7|326
1761747600000|2025-10-29 14:20:00|70971.4|70965.4|70965.5|70959.5|70974.8|70968.5|70964.1|70958.1|395
1761747900000|2025-10-29 14:25:00|70965.6|70959.6|70968.7|70956.7|70969.2|70960.2|70962.1|70952.7|264
1761748200000|2025-10-29 14:30:00|70968.6|70956.6|70967.1|70955.1|70969.6|70961|70964.6|70954.6|317
1761748500000|2025-10-29 14:35:00|70967|70955|70961.6|70955.6|70967.2|70958.1|70960|70954|336
1761748800000|2025-10-29 14:40:00|70961.5|70955.5|70961.7|70955.7|70962.3|70956.3|70959.3|70953.3|204
1761749100000|2025-10-29 14:45:00|70961.5|70955.5|70958.3|70952.3|70962.4|70956.4|70957.5|70951.5|214
1761749400000|2025-10-29 14:50:00|70958.7|70952.7|70955.1|70949.1|70961.4|70953.2|70954.9|70946.6|249
1761749700000|2025-10-29 14:55:00|70955.2|70949.2|70949.1|70943.1|70958.2|70950.1|70948.4|70942.4|379
1761750000000|2025-10-29 15:00:00|70949.2|70943.2|70941|70935|70949.2|70943.2|70937.4|70931.4|360
1761750300000|2025-10-29 15:05:00|70941.1|70935.1|70936.4|70930.4|70941.1|70935.1|70933.9|70926.1|314
1761750600000|2025-10-29 15:10:00|70936.1|70930.1|70936.5|70930.5|70940.1|70934.1|70934.5|70928.5|281
1761750900000|2025-10-29 15:15:00|70936.3|70930.3|70929.8|70923.8|70936.7|70930.7|70929.3|70923.3|214
1761751200000|2025-10-29 15:20:00|70929.7|70923.7|70930.8|70918.8|70935.1|70926.5|70926|70918.4|302
1761751500000|2025-10-29 15:25:00|70930.6|70918.6|70928.5|70922.5|70932.4|70923.2|70925.9|70918.2|241
1761751800000|2025-10-29 15:30:00|70928.6|70922.6|70930.2|70924.2|70935.3|70926.5|70926.9|70920.4|156
1761752100000|2025-10-29 15:35:00|70930.1|70924.1|70927.9|70921.9|70937.6|70928.6|70927.7|70921.5|193
1761752400000|2025-10-29 15:40:00|70928|70922|70928.2|70922.2|70931.5|70922.9|70926.7|70918.1|189
1761752700000|2025-10-29 15:45:00|70928.4|70922.4|70922.3|70916.3|70928.7|70922.7|70921.2|70915.2|343
1761753000000|2025-10-29 15:50:00|70922.4|70916.4|70916|70910|70930.3|70922.1|70915|70909|483
1761753300000|2025-10-29 15:55:00|70915.7|70909.7|70897.5|70891.5|70916.8|70910.8|70893.9|70887.3|754
1761753600000|2025-10-29 16:00:00|70897.3|70891.3|70901.9|70895.9|70905.2|70896.8|70888.7|70882.4|452
1761753900000|2025-10-29 16:05:00|70901.2|70895.2|70905.9|70899.9|70912.5|70903.2|70901.2|70895.2|364
1761754200000|2025-10-29 16:10:00|70905.8|70899.8|70900.3|70894.3|70906|70900|70899.4|70893.4|295
1761754500000|2025-10-29 16:15:00|70900.5|70894.5|70895.5|70889.5|70903.7|70895.9|70895.2|70889.2|307
1761754800000|2025-10-29 16:20:00|70895.6|70889.6|70893.6|70887.6|70896.5|70890.5|70889.4|70883.4|246
1761755100000|2025-10-29 16:25:00|70893.7|70887.7|70894.2|70888.2|70894.7|70888.7|70890.1|70884.1|210
1761755400000|2025-10-29 16:30:00|70894.3|70888.3|70897.3|70891.3|70897.9|70891.9|70893.7|70887.7|258
1761755700000|2025-10-29 16:35:00|70897.2|70891.2|70893.1|70887.1|70901|70895|70892.8|70886.8|241
1761756000000|2025-10-29 16:40:00|70893.3|70887.3|70891.5|70885.5|70894.8|70888.8|70891.4|70885.4|194
1761756300000|2025-10-29 16:45:00|70892.5|70886.5|70897.4|70891.4|70902.3|70892.6|70891.7|70885.7|171
1761756600000|2025-10-29 16:50:00|70897.6|70891.6|70901.4|70895.4|70904.9|70898.9|70897.3|70891.3|229
1761756900000|2025-10-29 16:55:00|70901.7|70895.7|70903.3|70897.3|70903.9|70897.9|70900.7|70894.7|234
1761757200000|2025-10-29 17:00:00|70903.2|70897.2|70900.6|70894.6|70904.4|70898.4|70899.4|70893.4|254
1761757500000|2025-10-29 17:05:00|70900.7|70894.7|70900|70894|70903.3|70897.3|70899.2|70893.2|255
1761757800000|2025-10-29 17:10:00|70900.1|70894.1|70900.8|70894.8|70901.1|70895.1|70898.9|70892.9|238
1761758100000|2025-10-29 17:15:00|70900.4|70894.4|70902.9|70896.9|70905|70899|70899.4|70893.4|267
1761758400000|2025-10-29 17:20:00|70903|70897|70907.5|70901.5|70909.6|70903.6|70902.6|70896.6|283
1761758700000|2025-10-29 17:25:00|70907.4|70901.4|70912.4|70906.4|70914.8|70908.8|70907.3|70901.3|328
1761759000000|2025-10-29 17:30:00|70913.3|70907.3|70917.3|70911.3|70923.2|70914.1|70913.3|70907.3|378
1761759300000|2025-10-29 17:35:00|70917.4|70911.4|70913.7|70907.7|70918.5|70912.5|70913.7|70905.3|275
1761759600000|2025-10-29 17:40:00|70913.8|70907.8|70914.7|70908.7|70915.8|70909.8|70913.1|70907.1|253
1761759900000|2025-10-29 17:45:00|70915.1|70909.1|70908.2|70902.2|70915.1|70909.1|70907.4|70899.8|232
1761760200000|2025-10-29 17:50:00|70908.3|70902.3|70908.1|70902.1|70908.4|70902.3|70904.4|70896.2|314
1761760500000|2025-10-29 17:55:00|70907.9|70901.9|70921.6|70864.2|70936.5|70906.4|70905.8|70858.6|323
1761760800000|2025-10-29 18:00:00|70922.8|70861|70931.5|70919.5|70934.4|70922.4|70908.8|70860.7|667
1761761100000|2025-10-29 18:05:00|70930.5|70918.5|70921.1|70909.1|70934.3|70922.3|70919.6|70907.6|688
1761761400000|2025-10-29 18:10:00|70920.4|70908.4|70937.9|70925.9|70939|70927|70918.4|70906.4|537
1761761700000|2025-10-29 18:15:00|70938|70926|70933.1|70921.1|70940.6|70928.6|70929.6|70917.6|410
1761762000000|2025-10-29 18:20:00|70933.7|70921.7|70938.9|70926.9|70939.9|70927.9|70933.6|70921.6|387
1761762300000|2025-10-29 18:25:00|70938.8|70926.8|70934.8|70922.8|70942|70930|70931.9|70919.9|344
1761762600000|2025-10-29 18:30:00|70934.7|70922.7|70922.9|70910.9|70936.6|70924.6|70920.6|70908.6|686
1761762900000|2025-10-29 18:35:00|70923|70911|71008.3|70996.3|71012.7|71000.7|70921.8|70909.8|990
1761763200000|2025-10-29 18:40:00|71008.4|70996.4|70989.3|70977.3|71015.8|71003.8|70985.8|70973.8|839
1761763500000|2025-10-29 18:45:00|70987.8|70975.8|70991.6|70979.6|70999.3|70987.3|70981.2|70969.2|840
1761763800000|2025-10-29 18:50:00|70991.2|70979.2|70963.1|70951.1|70991.6|70979.6|70959.2|70947.2|896
1761764100000|2025-10-29 18:55:00|70963.5|70951.5|70964.2|70952.2|70966.6|70954.6|70949.3|70937.3|777
1761764400000|2025-10-29 19:00:00|70964.1|70952.1|70988.7|70976.7|70994.4|70982.4|70952.3|70940.3|804
1761764700000|2025-10-29 19:05:00|70988.6|70976.6|70985.8|70973.8|70991.3|70979.3|70980.4|70968.4|742
1761765000000|2025-10-29 19:10:00|70986|70974|70988.4|70976.4|70992.4|70980.4|70982.1|70970.1|665
1761765300000|2025-10-29 19:15:00|70988.2|70976.2|70985.7|70973.7|70995.1|70983.1|70982.6|70970.6|658
1761765600000|2025-10-29 19:20:00|70986|70974|71000|70988|71001.3|70989.3|70986|70974|645
1761765900000|2025-10-29 19:25:00|70999.9|70987.9|71005.7|70993.7|71005.7|70993.7|70983.5|70971.5|717
1761766200000|2025-10-29 19:30:00|71006.2|70994.2|70995.9|70983.9|71009.5|70997.5|70995.5|70983.5|646
1761766500000|2025-10-29 19:35:00|70995.8|70983.8|70997.3|70985.3|71003.9|70991.9|70994.8|70982.8|593
1761766800000|2025-10-29 19:40:00|70997.1|70985.1|70994.8|70982.8|71002.1|70990.1|70994.5|70982.5|624
1761767100000|2025-10-29 19:45:00|70995.2|70983.2|70983.2|70971.2|70995.5|70983.5|70981.2|70969.2|463
1761767400000|2025-10-29 19:50:00|70982.7|70970.7|70985.1|70973.1|70987.8|70975.8|70978.7|70966.7|419
1761767700000|2025-10-29 19:55:00|70985.3|70973.3|70981.3|70969.3|70986.4|70974.4|70980.2|70968.2|315
1761768000000|2025-10-29 20:00:00|70980.8|70968.8|70987.3|70975.3|70987.8|70975.8|70976.8|70964.8|359
1761768300000|2025-10-29 20:05:00|70987.6|70975.6|70997.7|70985.7|70998.3|70986.3|70987.3|70975.3|330
1761768600000|2025-10-29 20:10:00|70998|70986|70993.4|70981.4|70999.1|70987.1|70992.4|70980.4|216
1761768900000|2025-10-29 20:15:00|70992.9|70980.9|70992.4|70980.4|70994.6|70982.6|70991.2|70979.2|187
1761769200000|2025-10-29 20:20:00|70992.5|70980.5|70992|70980|70994.8|70982.8|70991.5|70979.5|195
1761769500000|2025-10-29 20:25:00|70992.1|70980.1|70991.3|70979.3|70992.6|70980.6|70991|70979|114
1761769800000|2025-10-29 20:30:00|70991.5|70979.5|70988.9|70976.9|70993.9|70981.9|70988.9|70976.9|195
1761770100000|2025-10-29 20:35:00|70989|70977|70980.7|70968.7|70989.4|70977.4|70979.4|70967.4|202
1761770400000|2025-10-29 20:40:00|70980.6|70968.6|70978.6|70966.6|70981.1|70969.1|70976|70964|182
1761770700000|2025-10-29 20:45:00|70978.7|70966.7|70980.1|70968.1|70980.8|70968.8|70977.2|70965.2|164
1761771000000|2025-10-29 20:50:00|70980.2|70968.2|70980.2|70951.8|70989.5|70971|70977.6|70946.1|428
1761771300000|2025-10-29 20:55:00|70978.3|70949.5|71030.2|70917.1|71030.4|70953.2|70978.3|70908.1|414
1761771600000|2025-10-29 21:00:00|71030.3|70917.2|71012.2|70942.5|71031.6|70943|71011.8|70915.7|23
1761771900000|2025-10-29 21:05:00|71006.9|70935.9|71000.2|70955.6|71009.3|70956|70999.4|70935.9|106
1761772200000|2025-10-29 21:10:00|70999.8|70955.7|70998.8|70955.7|71004.6|70956.2|70998.4|70948.8|71
1761772500000|2025-10-29 21:15:00|70998.9|70955.6|70997.5|70956.6|70998.9|70956.7|70997.4|70955.6|35
1761772800000|2025-10-29 21:20:00|70997.8|70956.8|70996.1|70957.2|70997.8|70957.9|70996.1|70956.8|84
1761773100000|2025-10-29 21:25:00|70996|70957.3|70998|70913.4|71010.5|70957.7|70995.8|70900.9|134
1761773400000|2025-10-29 21:30:00|70998.3|70912.8|70990.6|70926.5|71003|70927.4|70986|70909.5|429
1761773700000|2025-10-29 21:35:00|70989.8|70927.9|70989|70923.6|70992.9|70930.1|70984.5|70920.2|373
1761774000000|2025-10-29 21:40:00|70988.4|70923.7|70984.1|70921.7|70990.9|70930.1|70981.6|70920.9|361
1761774300000|2025-10-29 21:45:00|70984|70921.6|70985.3|70913.1|70987.4|70922.7|70981.9|70911.8|327
1761774600000|2025-10-29 21:50:00|70985.4|70913.2|70981.4|70908|70989.7|70916.4|70980.6|70906.5|490
1761774900000|2025-10-29 21:55:00|70980.2|70907.6|70995.7|70901.2|71006.7|70925.6|70979.4|70901.1|476
1761775200000|2025-10-29 22:00:00|70991.6|70916.1|70998.5|70914.2|71012.3|70939.9|70988.3|70882|378
1761775500000|2025-10-29 22:05:00|71001.8|70917.5|70979.8|70909.3|71007.7|70923.5|70978|70898|376
1761775800000|2025-10-29 22:10:00|70982.3|70909.5|70990.4|70934.5|70996|70940.9|70974|70906.5|364
1761776100000|2025-10-29 22:15:00|70986.7|70934.9|70982.8|70944.9|70990.5|70948.4|70979.7|70934.9|214
1761776400000|2025-10-29 22:20:00|70985.1|70947|70980.3|70950.9|70985.1|70950.9|70977.9|70944.6|256
1761776700000|2025-10-29 22:25:00|70979.6|70950.5|70980.8|70947.5|70985.8|70952.7|70976|70943.3|204
1761777000000|2025-10-29 22:30:00|70977.7|70949.8|70977.7|70950.2|70982.6|70951.2|70976.1|70945.6|189
1761777300000|2025-10-29 22:35:00|70977.1|70949.6|70977.8|70949.9|70981.5|70952.4|70974.7|70946|212
1761777600000|2025-10-29 22:40:00|70977.7|70949.8|70976.8|70948.9|70981.8|70952.9|70976.2|70946.3|222
1761777900000|2025-10-29 22:45:00|70976.9|70949|70981.7|70946.6|70982.4|70952|70975.9|70945.4|204
1761778200000|2025-10-29 22:50:00|70981.5|70946.7|70977.2|70950.5|70981.5|70953|70975.2|70944.6|220
1761778500000|2025-10-29 22:55:00|70978.3|70951.7|70968.9|70944.1|70980.2|70952.7|70967.8|70937.1|265
1761778800000|2025-10-29 23:00:00|70969.6|70943.3|70960.2|70948.2|70971.7|70954.8|70954.4|70916.7|306
1761779100000|2025-10-29 23:05:00|70968.8|70943.6|70970.3|70941.9|70972.7|70954.1|70960.3|70941.4|216
1761779400000|2025-10-29 23:10:00|70970.5|70941.8|70968.9|70941.3|70971.9|70951.9|70960.2|70940.2|212
1761779700000|2025-10-29 23:15:00|70968.7|70942.6|70969.4|70941.7|70971|70950.8|70961.2|70940.1|192
1761780000000|2025-10-29 23:20:00|70969.7|70941.9|70963.8|70951.8|70970.9|70952|70960.7|70939.3|254
1761780300000|2025-10-29 23:25:00|70970|70944.6|70972.9|70948|70974.8|70956|70962|70941.5|211
1761780600000|2025-10-29 23:30:00|70972.8|70948.1|70973.1|70948.8|70974.1|70956|70966.1|70948|184
1761780900000|2025-10-29 23:35:00|70973.8|70949.3|70968.3|70956.3|70973.9|70957.2|70966.7|70948.4|165
1761781200000|2025-10-29 23:40:00|70968.5|70956.5|70968.2|70956.2|70971.6|70959.6|70967.3|70955.3|111
1761781500000|2025-10-29 23:45:00|70968.3|70956.3|70973.8|70961.8|70973.8|70961.8|70968.1|70956.1|286
1761781800000|2025-10-29 23:50:00|70972.9|70960.9|70973.8|70961.8|70974.2|70962.2|70972.7|70960.7|266
1761782100000|2025-10-29 23:55:00|70973.2|70961.2|70973.8|70961.8|70974.7|70962.7|70972.4|70960.4|263
1761782400000|2025-10-30 00:00:00|70973.9|70961.9|70983.9|70971.9|70987.8|70975.8|70968.2|70956.2|431
1761782700000|2025-10-30 00:05:00|70983.8|70971.8|70977.8|70965.8|70984.3|70972.3|70976.9|70964.9|258
1761783000000|2025-10-30 00:10:00|70977.4|70965.4|70968.5|70956.5|70979.2|70967.2|70962.1|70950.1|190
1761783300000|2025-10-30 00:15:00|70969|70957|70960.7|70948.7|70969.3|70957.3|70957.8|70945.8|212
1761783600000|2025-10-30 00:20:00|70960.6|70948.6|70957.6|70945.6|70960.6|70949.8|70954.4|70945.2|180
1761783900000|2025-10-30 00:25:00|70957.8|70945.8|70953.5|70941.5|70957.9|70946.6|70950.3|70938.3|244
1761784200000|2025-10-30 00:30:00|70953.3|70941.3|70960.4|70948.4|70962.6|70950.6|70951.1|70939.1|312
1761784500000|2025-10-30 00:35:00|70960.5|70948.5|70968.1|70956.1|70970.1|70960.9|70959.2|70947.2|289
1761784800000|2025-10-30 00:40:00|70968|70956|70966.8|70954.8|70968|70957.4|70959|70949.3|257
1761785100000|2025-10-30 00:45:00|70967.8|70955.8|70975.3|70963.3|70975.3|70966|70964.1|70953.7|331
1761785400000|2025-10-30 00:50:00|70975.4|70963.4|70970.9|70964.9|70976.9|70969.7|70967|70960.1|361
1761785700000|2025-10-30 00:55:00|70970.6|70964.6|70970.4|70958.4|70978.7|70970.4|70960.4|70952.6|352
1761786000000|2025-10-30 01:00:00|70970.6|70958.6|70976.6|70964.6|70983.2|70971.2|70964.7|70958.6|515
1761786300000|2025-10-30 01:05:00|70976.5|70964.5|70956.2|70950.2|70977.7|70965.7|70948.6|70939.2|526
1761786600000|2025-10-30 01:10:00|70955.9|70949.9|70966.2|70954.2|70966.5|70954.5|70953.2|70943.7|349
1761786900000|2025-10-30 01:15:00|70966.4|70954.4|70977.8|70965.8|70979.3|70969.4|70957.4|70945.4|327
1761787200000|2025-10-30 01:20:00|70977.9|70965.9|70977.6|70971.6|70982.6|70976.6|70973.6|70965.4|391
1761787500000|2025-10-30 01:25:00|70978|70972|70972.9|70960.9|70981.4|70973.6|70968.9|70956.9|421
1761787800000|2025-10-30 01:30:00|70973.4|70961.4|70937.8|70931.8|70977.7|70965.7|70937.7|70930|737
1761788100000|2025-10-30 01:35:00|70937.7|70931.7|70942.5|70936.5|70952.4|70943.6|70936.2|70928.7|535
1761788400000|2025-10-30 01:40:00|70942.7|70936.7|70951.7|70945.7|70957.6|70948.7|70939.8|70933.8|562
1761788700000|2025-10-30 01:45:00|70951.2|70945.2|70957.9|70951.9|70960.5|70954.5|70949.8|70943.8|522
1761789000000|2025-10-30 01:50:00|70957.8|70951.8|70959.1|70953.1|70962.4|70956.4|70954|70948|413
1761789300000|2025-10-30 01:55:00|70959|70953|70952.7|70946.7|70959|70953|70949.5|70943.5|410
1761789600000|2025-10-30 02:00:00|70953.2|70947.2|70959.6|70953.6|70961.4|70955.4|70949.1|70943.1|443
1761789900000|2025-10-30 02:05:00|70959.4|70953.4|70944.4|70938.4|70962.6|70954.9|70937.4|70931.4|422
1761790200000|2025-10-30 02:10:00|70944.7|70938.7|70936.7|70924.7|70945.6|70939.6|70927.9|70919.4|521
1761790500000|2025-10-30 02:15:00|70933.5|70927.5|70941.9|70929.9|70942.2|70932.6|70920.5|70912.7|451
1761790800000|2025-10-30 02:20:00|70942|70930|70942.3|70936.3|70945.7|70939.7|70936.8|70927.9|359
1761791100000|2025-10-30 02:25:00|70942.4|70936.4|70943.4|70937.4|70947.8|70941.8|70942.3|70936.3|310
1761791400000|2025-10-30 02:30:00|70943.2|70937.2|70935.7|70929.7|70944.2|70938.2|70933.6|70922.9|285
1761791700000|2025-10-30 02:35:00|70936.3|70930.3|70945.8|70939.8|70946.9|70940.9|70935.7|70929.7|325
1761792000000|2025-10-30 02:40:00|70945.9|70939.9|70940.3|70934.3|70948.9|70942.9|70938.5|70932.5|269
1761792300000|2025-10-30 02:45:00|70938.8|70932.8|70938.4|70932.4|70941.9|70935.9|70933.4|70927.4|291
1761792600000|2025-10-30 02:50:00|70938.3|70932.3|70944.1|70938.1|70946.5|70940.5|70938.3|70932.3|367
1761792900000|2025-10-30 02:55:00|70943.9|70937.9|70955.8|70949.8|70957|70951|70943.1|70937.1|554
1761793200000|2025-10-30 03:00:00|70956.1|70950.1|70943.8|70937.8|70956.1|70950.1|70939.2|70933.2|471
1761793500000|2025-10-30 03:05:00|70943.9|70937.9|70944.4|70938.4|70948.6|70942.6|70942.6|70936.6|312
1761793800000|2025-10-30 03:10:00|70944.5|70938.5|70951.3|70939.3|70954.3|70944.9|70944.5|70938.5|322
1761794100000|2025-10-30 03:15:00|70950.7|70938.7|70954.7|70948.7|70965.7|70955.4|70949.1|70938.6|586
1761794400000|2025-10-30 03:20:00|70954.6|70948.6|70954.7|70948.7|70961.2|70951.5|70952.7|70943.5|460
1761794700000|2025-10-30 03:25:00|70954.4|70948.4|70951.4|70945.4|70955.4|70949.4|70945.1|70935.6|422
1761795000000|2025-10-30 03:30:00|70951.7|70945.7|70956.5|70944.5|70957.2|70949.9|70949.1|70940.9|363
1761795300000|2025-10-30 03:35:00|70956.6|70944.6|70946.5|70940.5|70956.8|70947.8|70945.9|70939.9|299
1761795600000|2025-10-30 03:40:00|70946.7|70940.7|70950.5|70944.5|70951.3|70945.3|70946.4|70940.4|296
1761795900000|2025-10-30 03:45:00|70950.6|70944.6|70952.1|70946.1|70953.7|70947.7|70950.3|70944.3|136
1761796200000|2025-10-30 03:50:00|70952.4|70946.4|70962.7|70956.7|70962.8|70956.8|70950.5|70944.5|192
1761796500000|2025-10-30 03:55:00|70962.6|70956.6|70950.6|70944.6|70962.6|70956.6|70949.9|70943.9|282
1761796800000|2025-10-30 04:00:00|70950.5|70944.5|70952.2|70946.2|70954.7|70948.7|70949.9|70943.9|250
1761797100000|2025-10-30 04:05:00|70952.4|70946.4|70951.4|70945.4|70954.3|70948.3|70949.2|70943.2|200
1761797400000|2025-10-30 04:10:00|70951.5|70945.5|70960.5|70954.5|70966.8|70958.8|70949.2|70941|555
1761797700000|2025-10-30 04:15:00|70960.9|70954.9|70957.6|70951.6|70965|70959|70955.9|70949.9|406
1761798000000|2025-10-30 04:20:00|70958|70952|70962.7|70956.7|70965.6|70959.6|70957.5|70951.5|368
1761798300000|2025-10-30 04:25:00|70962.8|70956.8|70962.1|70956.1|70969|70961|70957.3|70951.3|405
1761798600000|2025-10-30 04:30:00|70962|70956|70968.5|70962.5|70969.8|70963.8|70961.7|70952.9|303
1761798900000|2025-10-30 04:35:00|70968.4|70962.4|70970.5|70958.5|70973|70962.4|70926.1|70914.1|836
1761799200000|2025-10-30 04:40:00|70970.6|70958.6|70962.9|70956.9|70973.2|70965.5|70957.2|70948.9|471
1761799500000|2025-10-30 04:45:00|70963.1|70957.1|70965.4|70959.4|70969.3|70963.3|70962.8|70954.1|357
1761799800000|2025-10-30 04:50:00|70965.3|70959.3|70959.3|70953.3|70965.5|70959.5|70955.9|70949.9|289
1761800100000|2025-10-30 04:55:00|70959|70953|70963|70957|70963|70957|70953.8|70947.8|301
1761800400000|2025-10-30 05:00:00|70963.1|70957.1|70976.4|70970.4|70981.7|70975.7|70963.1|70957.1|421
1761800700000|2025-10-30 05:05:00|70976.5|70970.5|70981.6|70975.6|70984.5|70976.3|70974|70968|398
1761801000000|2025-10-30 05:10:00|70981.5|70975.5|70997|70991|71006.3|70997.1|70980.7|70974.7|447
1761801300000|2025-10-30 05:15:00|70996.8|70990.8|71020.1|71014.1|71027.3|71018.4|70995.9|70989.9|540
1761801600000|2025-10-30 05:20:00|71019.9|71013.9|71033.8|71027.8|71036.8|71030|71016.8|71008.8|426
1761801900000|2025-10-30 05:25:00|71034|71028|71021.4|71015.4|71040.9|71033.5|71018.1|71008.3|461
1761802200000|2025-10-30 05:30:00|71021|71015|71025.1|71019.1|71031.9|71022.1|71017.8|71009|541
1761802500000|2025-10-30 05:35:00|71025.4|71019.4|71005.1|70999.1|71025.5|71019.5|71005.1|70995.9|422
1761802800000|2025-10-30 05:40:00|71005.2|70999.2|71004.7|70998.7|71012.8|71003.6|71004.2|70994.3|408
1761803100000|2025-10-30 05:45:00|71004.8|70998.8|71013.4|71007.4|71015.1|71009.1|71002.7|70993.8|365
1761803400000|2025-10-30 05:50:00|71013.3|71007.3|71016|71010|71019|71013|71012.1|71006.1|269
1761803700000|2025-10-30 05:55:00|71014.9|71008.9|71024.9|71018.9|71028.4|71019.6|71012.4|71006.4|332
1761804000000|2025-10-30 06:00:00|71025.1|71019.1|71036.3|71030.3|71038.9|71032.6|71025.1|71017.3|427
1761804300000|2025-10-30 06:05:00|71036.4|71030.4|71035.9|71029.9|71041.2|71032.9|71032.6|71026.4|393
1761804600000|2025-10-30 06:10:00|71036|71030|71028|71022|71037.5|71030|71025.1|71014.7|412
1761804900000|2025-10-30 06:15:00|71028.1|71022.1|71035.1|71023.1|71043.4|71034.2|71028|71022|450
1761805200000|2025-10-30 06:20:00|71035|71023|71048.8|71036.8|71049.3|71038.4|71028.4|71020.6|425
1761805500000|2025-10-30 06:25:00|71048.9|71036.9|71045.8|71039.8|71054.4|71046.3|71045.6|71036|457
1761805800000|2025-10-30 06:30:00|71045.1|71039.1|71064.6|71052.6|71064.6|71056.6|71037.1|71029.9|526
1761806100000|2025-10-30 06:35:00|71064.5|71052.5|71080|71068|71081.5|71069.5|71059.7|71051.3|479
1761806400000|2025-10-30 06:40:00|71080.1|71068.1|71073.9|71067.9|71084.4|71075.2|71073.3|71064.2|372
1761806700000|2025-10-30 06:45:00|71073.7|71067.7|71069.6|71063.6|71077.2|71068.9|71066.1|71058.7|377
1761807000000|2025-10-30 06:50:00|71069.7|71063.7|71077.4|71071.4|71079.1|71071.4|71064.5|71058.5|309
1761807300000|2025-10-30 06:55:00|71077.5|71071.5|71072.6|71066.6|71079.3|71073.3|71068.8|71062.8|348
1761807600000|2025-10-30 07:00:00|71072.9|71066.9|71078.5|71072.5|71079.4|71073.4|71067|71061|380
1761807900000|2025-10-30 07:05:00|71078.4|71072.4|71052.1|71040.1|71079|71073|71038.8|71026.8|722
1761808200000|2025-10-30 07:10:00|71052.5|71040.5|71062.5|71050.5|71062.8|71050.8|71038.8|71029.9|579
1761808500000|2025-10-30 07:15:00|71062.8|71050.8|71049.8|71037.8|71064.6|71052.6|71043.3|71034|540
1761808800000|2025-10-30 07:20:00|71050.4|71038.4|71067.3|71061.3|71075.3|71065.5|71049.8|71038.4|418
1761809100000|2025-10-30 07:25:00|71067.2|71061.2|71078.7|71072.7|71083.1|71075.1|71067.2|71061.2|383
1761809400000|2025-10-30 07:30:00|71078.6|71072.6|71074.6|71068.6|71078.8|71072.8|71068.4|71062.2|420
1761809700000|2025-10-30 07:35:00|71074.5|71068.5|71071.8|71059.8|71077.8|71068.8|71065|71057.8|387
1761810000000|2025-10-30 07:40:00|71071.6|71059.6|71071.8|71065.8|71076.1|71067.3|71060.8|71051.9|331
1761810300000|2025-10-30 07:45:00|71072.4|71066.4|71068.7|71062.7|71076.9|71068.9|71067|71059.5|292
1761810600000|2025-10-30 07:50:00|71068.6|71062.6|71070.5|71064.5|71078.1|71070.1|71067.8|71061.8|221
1761810900000|2025-10-30 07:55:00|71070.9|71064.9|71072|71066|71079.6|71071.1|71069.3|71063.3|313
1761811200000|2025-10-30 08:00:00|71072.1|71066.1|71071.3|71065.3|71076.6|71069.4|71062.1|71053.9|419
1761811500000|2025-10-30 08:05:00|71071.6|71065.6|71086.4|71080.4|71089.6|71080.7|71071.2|71065.2|399
1761811800000|2025-10-30 08:10:00|71086.1|71080.1|71078.1|71072.1|71087.6|71081.6|71075.5|71064.4|357
1761812100000|2025-10-30 08:15:00|71077.7|71071.7|71080.8|71074.8|71087.7|71078.6|71075.9|71069.2|367
1761812400000|2025-10-30 08:20:00|71080.7|71074.7|71090.2|71078.2|71091.5|71081.4|71078.4|71071.3|347
1761812700000|2025-10-30 08:25:00|71090.1|71078.1|71104.4|71092.4|71115.6|71103.6|71089.6|71078.1|454
1761813000000|2025-10-30 08:30:00|71104.8|71092.8|71106.4|71100.4|71114.6|71104.1|71102.6|71092.8|302
1761813300000|2025-10-30 08:35:00|71106.5|71100.5|71108.7|71102.7|71109.3|71103.3|71105.8|71099.8|239
1761813600000|2025-10-30 08:40:00|71112.1|71100.1|71100.1|71094.1|71112.2|71103.1|71096.3|71086.8|253
1761813900000|2025-10-30 08:45:00|71099.7|71093.7|71102.3|71096.3|71105.4|71097.2|71097.8|71091.2|214
1761814200000|2025-10-30 08:50:00|71102.2|71096.2|71100|71094|71104.3|71098.3|71096.8|71090.8|166
1761814500000|2025-10-30 08:55:00|71100.1|71094.1|71095.2|71089.2|71100.1|71094.1|71093.3|71087.3|164
1761814800000|2025-10-30 09:00:00|71095.3|71089.3|71100|71094|71100.5|71094.2|71089.6|71080.8|323
1761815100000|2025-10-30 09:05:00|71100.1|71094.1|71097.5|71091.5|71102.3|71096.3|71097|71088.3|232
1761815400000|2025-10-30 09:10:00|71097.6|71091.6|71094.2|71088.2|71099|71093|71093|71087|203
1761815700000|2025-10-30 09:15:00|71094.1|71088.1|71089.1|71083.1|71096.1|71090.1|71087.6|71081.6|221
1761816000000|2025-10-30 09:20:00|71089|71083|71085.8|71079.8|71090|71084|71085.7|71079.7|182
1761816300000|2025-10-30 09:25:00|71085.7|71079.7|71081.1|71075.1|71089.3|71083.3|71080.6|71074.6|229
1761816600000|2025-10-30 09:30:00|71080.9|71074.9|71081.9|71075.9|71081.9|71075.9|71077.5|71071.5|275
1761816900000|2025-10-30 09:35:00|71081.8|71075.8|71091|71085|71094.9|71088.9|71079.8|71073.8|325
1761817200000|2025-10-30 09:40:00|71091.1|71085.1|71093.4|71087.4|71095.3|71089.3|71090.5|71084.5|228
1761817500000|2025-10-30 09:45:00|71093.3|71087.3|71097.1|71091.1|71098.4|71092.4|71093.2|71087.2|198
1761817800000|2025-10-30 09:50:00|71097.2|71091.2|71111.6|71105.6|71113.5|71107.5|71096.4|71087.9|217
1761818100000|2025-10-30 09:55:00|71111.8|71105.8|71117.8|71111.8|71124.9|71118.4|71110.1|71104.1|298
1761818400000|2025-10-30 10:00:00|71120.9|71108.9|71109.4|71103.4|71122.3|71113.4|71108.2|71099.9|316
1761818700000|2025-10-30 10:05:00|71109.3|71103.3|71107.2|71101.2|71110.7|71104.7|71107.2|71101.2|266
1761819000000|2025-10-30 10:10:00|71107.3|71101.3|71107.4|71101.4|71110.1|71104.1|71105.4|71099.4|152
1761819300000|2025-10-30 10:15:00|71106.9|71100.9|71113.5|71107.5|71114.8|71108.6|71105.8|71099.8|230
1761819600000|2025-10-30 10:20:00|71113.6|71107.6|71125.5|71119.5|71130.7|71124.7|71113.6|71107.6|319
1761819900000|2025-10-30 10:25:00|71125.2|71119.2|71135.1|71123.1|71135.4|71126.4|71122.1|71116.1|341
1761820200000|2025-10-30 10:30:00|71135.2|71123.2|71128.2|71122.2|71138.5|71132.5|71127.6|71121.6|264
1761820500000|2025-10-30 10:35:00|71128.1|71122.1|71134.7|71128.7|71134.8|71128.8|71128|71122|176
1761820800000|2025-10-30 10:40:00|71134.5|71128.5|71134.3|71128.3|71137.1|71131.1|71133.4|71127.4|123
1761821100000|2025-10-30 10:45:00|71134.1|71128.1|71135.6|71129.6|71135.9|71129.9|71132.9|71126.9|143
1761821400000|2025-10-30 10:50:00|71135.7|71129.7|71139.2|71133.2|71139.4|71133.4|71135.4|71129.4|118
1761821700000|2025-10-30 10:55:00|71139.1|71133.1|71140.3|71134.3|71141.7|71135.7|71138.7|71132.7|153
1761822000000|2025-10-30 11:00:00|71140.2|71134.2|71141.2|71135.2|71141.5|71135.5|71136.9|71130.9|124
1761822300000|2025-10-30 11:05:00|71141.3|71135.3|71136.3|71124.3|71141.4|71135.4|71133.8|71122.5|163
1761822600000|2025-10-30 11:10:00|71136.4|71124.4|71127|71121|71136.6|71124.6|71124.1|71115.7|270
1761822900000|2025-10-30 11:15:00|71126.3|71120.3|71133.8|71127.8|71135|71129|71125.6|71119.6|227
1761823200000|2025-10-30 11:20:00|71133.7|71127.7|71130.6|71124.6|71137|71131|71129.1|71123.1|256
1761823500000|2025-10-30 11:25:00|71130.5|71124.5|71124.8|71118.8|71130.8|71124.8|71124.8|71118.8|207
1761823800000|2025-10-30 11:30:00|71124.9|71118.9|71122.4|71116.4|71125.6|71119.6|71121.9|71115.9|175
1761824100000|2025-10-30 11:35:00|71122.3|71116.3|71133.9|71127.9|71134|71128|71120|71114|229
1761824400000|2025-10-30 11:40:00|71133.8|71127.8|71139.4|71133.4|71140.4|71134.4|71132.1|71126.1|211
1761824700000|2025-10-30 11:45:00|71140|71134|71140.8|71134.8|71141.7|71135.7|71138.1|71132.1|140
1761825000000|2025-10-30 11:50:00|71140.7|71134.7|71144|71138|71145|71139|71137.3|71131.3|183
1761825300000|2025-10-30 11:55:00|71144.1|71138.1|71144.8|71138.8|71150.2|71143.4|71139.9|71133.9|218
1761825600000|2025-10-30 12:00:00|71144.9|71138.9|71146.1|71140.1|71149.1|71143.1|71144.9|71138.9|186
1761825900000|2025-10-30 12:05:00|71146|71140|71142.9|71136.9|71149|71141.4|71142.6|71135.4|161
1761826200000|2025-10-30 12:10:00|71142.8|71136.8|71147.6|71141.6|71150.6|71144.6|71142.8|71136.8|176
1761826500000|2025-10-30 12:15:00|71147.5|71141.5|71148.6|71142.6|71149.2|71143.2|71144.4|71138.4|235
1761826800000|2025-10-30 12:20:00|71148.7|71142.7|71149.2|71143.2|71149.7|71143.7|71146.5|71140.5|238
1761827100000|2025-10-30 12:25:00|71149.3|71143.3|71149.7|71137.7|71151.2|71144.8|71146.8|71137.7|143
1761827400000|2025-10-30 12:30:00|71149.8|71137.8|71148.8|71142.8|71149.9|71143.9|71145.6|71137.8|254
1761827700000|2025-10-30 12:35:00|71148.9|71142.9|71147.8|71141.8|71150.8|71144.8|71145.1|71139.1|271
1761828000000|2025-10-30 12:40:00|71147.9|71141.9|71149.8|71143.8|71151.4|71145.4|71146.6|71140.6|238
1761828300000|2025-10-30 12:45:00|71149.6|71143.6|71168.4|71162.4|71169|71163|71149.6|71143.6|332
1761828600000|2025-10-30 12:50:00|71168.5|71162.5|71165.5|71159.5|71171.2|71165.2|71163.5|71157.5|343
1761828900000|2025-10-30 12:55:00|71165.4|71159.4|71169.9|71163.9|71170.7|71164.7|71163.2|71157.2|213
1761829200000|2025-10-30 13:00:00|71169.5|71163.5|71166.8|71160.8|71171.7|71165.7|71160.1|71154.1|349
1761829500000|2025-10-30 13:05:00|71166.9|71160.9|71173.7|71167.7|71176.4|71169.9|71161.8|71155.8|312
1761829800000|2025-10-30 13:10:00|71173.8|71167.8|71172.8|71160.8|71181|71175|71168.5|71160|277
1761830100000|2025-10-30 13:15:00|71172.7|71160.7|71170.4|71158.4|71179.3|71167.3|71163.5|71154.5|266
1761830400000|2025-10-30 13:20:00|71170.2|71158.2|71164.7|71152.7|71171.1|71159.1|71162.7|71150.7|366
1761830700000|2025-10-30 13:25:00|71164.8|71152.8|71157.8|71145.8|71167.4|71155.4|71156.5|71144.5|282
1761831000000|2025-10-30 13:30:00|71157.9|71145.9|71149.9|71137.9|71158.6|71146.6|71141.6|71131.6|325
1761831300000|2025-10-30 13:35:00|71150|71138|71162.8|71150.8|71163.4|71151.4|71149.3|71137.3|377
1761831600000|2025-10-30 13:40:00|71162.3|71150.3|71151.6|71139.6|71164.9|71152.9|71151.1|71139.1|440
1761831900000|2025-10-30 13:45:00|71151.7|71139.7|71155.3|71143.3|71161.5|71149.5|71150|71138|316
1761832200000|2025-10-30 13:50:00|71153.2|71141.2|71144.8|71132.8|71153.2|71141.2|71144.6|71132.6|521
1761832500000|2025-10-30 13:55:00|71144.9|71132.9|71137|71125|71148.6|71136.6|71137|71125|463
1761832800000|2025-10-30 14:00:00|71135.9|71123.9|71129.4|71117.4|71137.9|71125.9|71128.1|71116.1|439
1761833100000|2025-10-30 14:05:00|71129.3|71117.3|71118.1|71106.1|71131.6|71119.6|71113.7|71101.7|477
1761833400000|2025-10-30 14:10:00|71118.2|71106.2|71119.3|71107.3|71124.7|71112.7|71116.8|71104.8|395
1761833700000|2025-10-30 14:15:00|71119.1|71107.1|71118.1|71106.1|71122.4|71110.4|71114.7|71102.7|345
1761834000000|2025-10-30 14:20:00|71118.2|71106.2|71117|71111|71125.5|71113.5|71111.5|71102.5|278
1761834300000|2025-10-30 14:25:00|71117.1|71111.1|71117.9|71105.9|71120.5|71111.5|71109.9|71100.6|349
1761834600000|2025-10-30 14:30:00|71117.8|71105.8|71124.4|71112.4|71125.3|71113.3|71108.4|71096.4|409
1761834900000|2025-10-30 14:35:00|71124.2|71112.2|71125.1|71113.1|71129.3|71117.3|71115.8|71106.2|285
1761835200000|2025-10-30 14:40:00|71123.5|71111.5|71121.8|71109.8|71132.2|71121.5|71120.2|71109.1|324
1761835500000|2025-10-30 14:45:00|71121.9|71109.9|71128.3|71116.3|71136.9|71124.9|71121.1|71109.1|367
1761835800000|2025-10-30 14:50:00|71128.2|71116.2|71131.5|71119.5|71132.3|71120.3|71126.4|71114.4|335
1761836100000|2025-10-30 14:55:00|71131.8|71119.8|71123.9|71111.9|71136.8|71124.8|71121.7|71111.9|347
1761836400000|2025-10-30 15:00:00|71123.5|71111.5|71122.8|71110.8|71126.5|71114.5|71121.6|71109.6|314
1761836700000|2025-10-30 15:05:00|71123|71111|71123|71111|71131.6|71122|71119.9|71110.6|290
1761837000000|2025-10-30 15:10:00|71122.9|71110.9|71113|71101|71122.9|71110.9|71106.2|71098.1|324
1761837300000|2025-10-30 15:15:00|71112.5|71100.5|71109.2|71097.2|71113.3|71101.3|71108.2|71096.2|224
1761837600000|2025-10-30 15:20:00|71109.3|71097.3|71111.6|71099.6|71113.6|71101.6|71106.2|71097|185
1761837900000|2025-10-30 15:25:00|71111.8|71099.8|71116|71104|71118.6|71107.4|71109.8|71099.8|135
1761838200000|2025-10-30 15:30:00|71116.2|71104.2|71120.9|71108.9|71121.4|71109.4|71114.1|71102.1|182
1761838500000|2025-10-30 15:35:00|71121.1|71109.1|71129.9|71117.9|71132|71120|71120.4|71108.4|236
1761838800000|2025-10-30 15:40:00|71130|71118|71123.2|71111.2|71132.5|71122.9|71122|71111.2|242
1761839100000|2025-10-30 15:45:00|71123.4|71111.4|71131.1|71119.1|71131.5|71119.5|71123.1|71111.1|247
1761839400000|2025-10-30 15:50:00|71131.4|71119.4|71135.5|71123.5|71136.2|71124.2|71131.4|71119.4|210
1761839700000|2025-10-30 15:55:00|71135.7|71123.7|71138.5|71126.5|71139.9|71131.4|71128.3|71118.1|322
1761840000000|2025-10-30 16:00:00|71138.7|71126.7|71136.4|71124.4|71141.8|71129.8|71132.5|71120.5|317
1761840300000|2025-10-30 16:05:00|71136.3|71124.3|71137|71125|71138.4|71126.4|71135.4|71123.4|239
1761840600000|2025-10-30 16:10:00|71137.1|71125.1|71134.3|71122.3|71137.8|71128.6|71132.3|71120.3|180
1761840900000|2025-10-30 16:15:00|71134.5|71122.5|71145.7|71133.7|71145.7|71133.7|71134.5|71122.5|187
1761841200000|2025-10-30 16:20:00|71145.6|71133.6|71145.2|71133.2|71148.3|71137.5|71143.5|71132.2|218
1761841500000|2025-10-30 16:25:00|71144.9|71132.9|71144.1|71132.1|71148|71138.6|71143.8|71131.8|174
1761841800000|2025-10-30 16:30:00|71144|71132|71143.6|71131.6|71147.2|71135.2|71140.7|71128.7|267
1761842100000|2025-10-30 16:35:00|71143.7|71131.7|71143.4|71131.4|71147.7|71138.6|71143.4|71131.4|194
1761842400000|2025-10-30 16:40:00|71143.3|71131.3|71140.1|71128.1|71145.2|71133.2|71139.5|71127.5|277
1761842700000|2025-10-30 16:45:00|71140.4|71128.4|71138.6|71126.6|71143.9|71131.9|71133.8|71124.6|224
1761843000000|2025-10-30 16:50:00|71138.7|71126.7|71136.9|71124.9|71138.7|71126.7|71131.1|71121.3|187
1761843300000|2025-10-30 16:55:00|71137|71125|71133.9|71127.9|71142.4|71131.9|71133.8|71124.2|202
1761843600000|2025-10-30 17:00:00|71137|71125|71137.8|71125.8|71138.5|71129.5|71135.1|71124.5|126
1761843900000|2025-10-30 17:05:00|71137.7|71125.7|71142.6|71130.6|71144.2|71134.9|71135.1|71125.5|148
1761844200000|2025-10-30 17:10:00|71142.9|71130.9|71145.4|71133.4|71145.7|71136.5|71142|71130.8|130
1761844500000|2025-10-30 17:15:00|71145.1|71133.1|71143|71131|71146.4|71136.5|71142.1|71130.1|125
1761844800000|2025-10-30 17:20:00|71143.2|71131.2|71138.3|71126.3|71143.2|71131.6|71136.5|71125.9|105
1761845100000|2025-10-30 17:25:00|71138.4|71126.4|71137|71125|71138.6|71129.7|71133.7|71123.6|120
1761845400000|2025-10-30 17:30:00|71137.3|71125.3|71139|71127|71139.8|71129.6|71133.7|71123.4|171
1761845700000|2025-10-30 17:35:00|71139.1|71127.1|71138.3|71126.3|71141.4|71131.8|71136.7|71126|135
1761846000000|2025-10-30 17:40:00|71135.3|71129.3|71136.8|71124.8|71138.3|71129.3|71133.8|71124.8|51
1761846300000|2025-10-30 17:45:00|71136.9|71124.9|71131.7|71119.7|71136.9|71124.9|71128.3|71116.3|184
1761846600000|2025-10-30 17:50:00|71131.6|71119.6|71130.6|71118.6|71135.4|71123.6|71129.3|71118.3|185
1761846900000|2025-10-30 17:55:00|71130.7|71118.7|71133.1|71121.1|71134.6|71122.6|71130|71118|239
1761847200000|2025-10-30 18:00:00|71132.8|71120.8|71134.1|71122.1|71136.3|71124.3|71127.9|71118.9|172
1761847500000|2025-10-30 18:05:00|71133.8|71121.8|71128.8|71116.8|71136.3|71125.7|71128.8|71116.8|153
1761847800000|2025-10-30 18:10:00|71128.5|71116.5|71127.3|71115.3|71130.6|71118.6|71127.2|71115.2|103
1761848100000|2025-10-30 18:15:00|71127.9|71115.9|71126.2|71114.2|71130.4|71118.4|71124.2|71113.4|127
1761848400000|2025-10-30 18:20:00|71126.4|71114.4|71125.6|71113.6|71128.5|71118.2|71123.9|71112.2|127
1761848700000|2025-10-30 18:25:00|71125.4|71113.4|71120.6|71108.6|71126.1|71116.9|71117.6|71108.1|99
1761849000000|2025-10-30 18:30:00|71120.7|71108.7|71118.5|71106.5|71120.9|71111|71115.3|71105.7|98
1761849300000|2025-10-30 18:35:00|71118|71106|71123.6|71111.6|71123.7|71115|71116.3|71105.8|101
1761849600000|2025-10-30 18:40:00|71123.8|71111.8|71123|71111|71125|71114.5|71119.7|71110.5|118
1761849900000|2025-10-30 18:45:00|71123.2|71111.2|71122.4|71110.4|71124.2|71115.3|71119.7|71109.7|142
1761850200000|2025-10-30 18:50:00|71122.5|71110.5|71121.3|71109.3|71123|71113.7|71118.9|71109.1|153
1761850500000|2025-10-30 18:55:00|71121.5|71109.5|71123.8|71111.8|71124.9|71112.9|71119.7|71107.7|248
1761850800000|2025-10-30 19:00:00|71124.5|71112.5|71120.1|71108.1|71125.2|71115.7|71118.7|71106.7|303
1761851100000|2025-10-30 19:05:00|71120.2|71108.2|71121.1|71109.1|71122.1|71110.1|71115|71103.5|195
1761851400000|2025-10-30 19:10:00|71121|71109|71111.3|71099.3|71121.9|71109.9|71111.2|71099.2|204
1761851700000|2025-10-30 19:15:00|71111.8|71099.8|71115|71103|71115.7|71103.7|71111.1|71099.1|181
1761852000000|2025-10-30 19:20:00|71114.9|71102.9|71121|71109|71121.8|71112.4|71114.2|71102.2|158
1761852300000|2025-10-30 19:25:00|71121.3|71109.3|71117.6|71105.6|71121.4|71111.2|71115.7|71105.6|199
1761852600000|2025-10-30 19:30:00|71118.1|71106.1|71116|71104|71118.4|71109.8|71113.7|71104|132
1761852900000|2025-10-30 19:35:00|71113|71107|71116.1|71104.1|71117|71107|71112.8|71102.9|101
1761853200000|2025-10-30 19:40:00|71116|71104|71115.4|71103.4|71117.2|71106.7|71112.5|71102.7|104
1761853500000|2025-10-30 19:45:00|71115.3|71103.3|71116.6|71104.6|71117.9|71105.9|71115.1|71103.1|103
1761853800000|2025-10-30 19:50:00|71116.7|71104.7|71115.4|71103.4|71116.7|71104.7|71113|71101|184
1761854100000|2025-10-30 19:55:00|71115.6|71103.6|71119.9|71107.9|71120.1|71110.9|71112.6|71103|180
1761854400000|2025-10-30 20:00:00|71120.1|71108.1|71117.3|71105.3|71122.1|71111|71113.6|71104.4|203
1761854700000|2025-10-30 20:05:00|71117.6|71105.6|71117.7|71105.7|71119.2|71109.6|71112.1|71103|121
1761855000000|2025-10-30 20:10:00|71117.3|71105.3|71115.5|71103.5|71118|71108.2|71113.6|71103.2|61
1761855300000|2025-10-30 20:15:00|71115.4|71103.4|71113|71101|71115.7|71106.4|71109.8|71100|79
1761855600000|2025-10-30 20:20:00|71110|71104|71114.6|71102.6|71115.5|71106|71110|71101|74
1761855900000|2025-10-30 20:25:00|71114.5|71102.5|71116.2|71104.2|71116.8|71107.4|71112|71102.5|60
1761856200000|2025-10-30 20:30:00|71116.3|71104.3|71114.1|71102.1|71116.3|71105.6|71111.1|71101.8|90
1761856500000|2025-10-30 20:35:00|71114.3|71102.3|71113.9|71101.9|71114.5|71105.5|71111.1|71101.7|55
1761856800000|2025-10-30 20:40:00|71113.7|71101.7|71112|71100|71114|71103.9|71109.9|71100|46
1761857100000|2025-10-30 20:45:00|71111.9|71099.9|71111.7|71099.7|71112.8|71100.8|71109.2|71097.2|90
1761857400000|2025-10-30 20:50:00|71111.1|71099.1|71109.2|71097.2|71111.5|71099.5|71107.1|71095.1|104
1761857700000|2025-10-30 20:55:00|71109.1|71097.1|71111.7|71099.7|71149.7|71101.1|71108.5|71060.5|126
1761858000000|2025-10-30 21:00:00|71112.7|71100.7|71130.4|71098.4|71133|71100.7|71112.7|71095.2|11
1761858300000|2025-10-30 21:05:00|71133.9|71099.1|71132.2|71099.2|71133.9|71099.4|71121.9|71094.6|41
1761858600000|2025-10-30 21:10:00|71133.2|71099.3|71131.2|71099.4|71134.4|71099.4|71131.2|71096.5|105
1761858900000|2025-10-30 21:15:00|71131.3|71099.5|71131.2|71098.9|71133.3|71099.7|71131.1|71097.6|107
1761859200000|2025-10-30 21:20:00|71131.1|71099.5|71131.9|71099.7|71133.2|71100|71128.9|71098.9|76
1761859500000|2025-10-30 21:25:00|71131.7|71100|71136.9|71099|71137|71100|71131.7|71098.8|12
1761859800000|2025-10-30 21:30:00|71136.5|71098.3|71135.8|71098.9|71137.2|71098.9|71135.3|71097.8|13
1761860100000|2025-10-30 21:35:00|71136|71098.3|71133.4|71099.4|71136.6|71099.4|71133.4|71098|35
1761860400000|2025-10-30 21:40:00|71133.2|71099.5|71132.9|71099.6|71133.6|71099.6|71132.9|71099.4|8
1761860700000|2025-10-30 21:45:00|71133.1|71099.7|71132.5|71099.8|71133.1|71099.8|71132.5|71099.6|8
1761861000000|2025-10-30 21:50:00|71132.7|71099.7|71131.4|71099.2|71133.2|71099.9|71131.4|71099.2|18
1761861300000|2025-10-30 21:55:00|71131.3|71099.3|71141.4|71097.3|71141.4|71099.5|71130.9|71092.4|22
1761861600000|2025-10-30 22:00:00|71143.1|71099.8|71134.5|71096.4|71151.5|71100.6|71129.4|71095|71
1761861900000|2025-10-30 22:05:00|71136|71095.9|71130.4|71099.3|71136|71099.8|71129|71095.9|51
1761862200000|2025-10-30 22:10:00|71130.6|71098.6|71117.7|71105.7|71131.2|71106.3|71117.7|71098.5|83
1761862500000|2025-10-30 22:15:00|71123.8|71100.4|71122.6|71099.7|71127.2|71106.5|71116.5|71098.5|110
1761862800000|2025-10-30 22:20:00|71123|71099.3|71116.1|71104.1|71124.4|71105.5|71116.1|71098.9|108
1761863100000|2025-10-30 22:25:00|71116.8|71104.8|71116.1|71104.1|71117.1|71105.1|71115.9|71103.9|48
1761863400000|2025-10-30 22:30:00|71116|71104|71115.8|71103.8|71122.8|71104.5|71115.1|71095.4|60
1761863700000|2025-10-30 22:35:00|71116.1|71104.1|71115.5|71103.5|71120.4|71104.9|71115.4|71097.6|49
1761864000000|2025-10-30 22:40:00|71116|71104|71116.5|71104.5|71122.6|71104.9|71115.4|71097.5|53
1761864300000|2025-10-30 22:45:00|71116.1|71104.1|71116.1|71104.1|71123.3|71105|71116|71096.1|48
1761864600000|2025-10-30 22:50:00|71116|71104|71123|71097.6|71124.8|71104.8|71113.4|71095.1|99
1761864900000|2025-10-30 22:55:00|71116.2|71104.2|71119.9|71097.1|71124.4|71105.8|71116.1|71095.7|35
1761865200000|2025-10-30 23:00:00|71114.7|71102.7|71115.5|71103.5|71122.2|71106|71114.1|71097.2|62
1761865500000|2025-10-30 23:05:00|71115.3|71103.3|71115|71103|71120.5|71103.9|71113.8|71097.8|62
1761865800000|2025-10-30 23:10:00|71115.1|71103.1|71115.5|71103.5|71121.7|71104.8|71114.1|71097.6|67
1761866100000|2025-10-30 23:15:00|71115|71103|71115.5|71103.5|71115.8|71103.8|71114.7|71102.7|36
1761866400000|2025-10-30 23:20:00|71115.6|71103.6|71116.7|71104.7|71123.1|71104.8|71114.8|71098.4|63
1761866700000|2025-10-30 23:25:00|71116.5|71104.5|71116.6|71104.6|71123.2|71104.8|71115.1|71098.5|67
1761867000000|2025-10-30 23:30:00|71115.9|71103.9|71115.9|71103.9|71121.8|71105.4|71113.7|71098.7|113
1761867300000|2025-10-30 23:35:00|71115.8|71103.8|71112.2|71100.2|71115.9|71103.9|71112.2|71100.2|96
1761867600000|2025-10-30 23:40:00|71113|71101|71113.8|71101.8|71114.1|71102.1|71111.7|71099.7|79
1761867900000|2025-10-30 23:45:00|71113.3|71101.3|71106|71094|71114.3|71102.3|71105.8|71093.8|129
1761868200000|2025-10-30 23:50:00|71106.1|71094.1|71107.7|71095.7|71108.1|71096.1|71103.1|71091.1|117
1761868500000|2025-10-30 23:55:00|71108|71096|71107.9|71095.9|71108.4|71096.4|71105.4|71093.4|130
1761868800000|2025-10-31 00:00:00|71108|71096|71109.1|71097.1|71110.5|71098.5|71104.9|71092.9|189
1761869100000|2025-10-31 00:05:00|71108.3|71096.3|71105|71093|71108.6|71096.6|71104.6|71092.6|205
1761869400000|2025-10-31 00:10:00|71104.9|71092.9|71099|71087|71106.4|71094.4|71096.7|71084.7|146
1761869700000|2025-10-31 00:15:00|71098.9|71086.9|71099.8|71087.8|71100.2|71090.5|71096.3|71085.3|226
1761870000000|2025-10-31 00:20:00|71099.9|71087.9|71097.7|71085.7|71099.9|71089.9|71094.2|71084.7|232
1761870300000|2025-10-31 00:25:00|71097.6|71085.6|71092|71080|71097.6|71087.2|71090.8|71079.7|188
1761870600000|2025-10-31 00:30:00|71091.9|71079.9|71090|71078|71094.1|71082.1|71089.3|71077.3|196
1761870900000|2025-10-31 00:35:00|71090.1|71078.1|71098.7|71086.7|71099.2|71087.2|71089.9|71077.9|209
1761871200000|2025-10-31 00:40:00|71098.8|71086.8|71093.6|71081.6|71099|71088.2|71092.8|71080.8|136
1761871500000|2025-10-31 00:45:00|71093.7|71081.7|71097.7|71085.7|71099|71087|71090.3|71080.4|205
1761871800000|2025-10-31 00:50:00|71094.4|71088.4|71094.5|71082.5|71100.3|71088.8|71091|71079|334
1761872100000|2025-10-31 00:55:00|71094.7|71082.7|71096.7|71084.7|71099.8|71087.8|71094.5|71082.5|266
1761872400000|2025-10-31 01:00:00|71096.5|71084.5|71092|71086|71096.7|71086.6|71085.2|71078.3|262
1761872700000|2025-10-31 01:05:00|71092.1|71086.1|71093.9|71087.9|71099|71093|71092.1|71086.1|206
1761873000000|2025-10-31 01:10:00|71094|71088|71099.3|71087.3|71100.2|71091.5|71092.5|71083.3|229
1761873300000|2025-10-31 01:15:00|71099.5|71087.5|71109.5|71097.5|71109.7|71097.9|71088.6|71077.7|223
1761873600000|2025-10-31 01:20:00|71109.4|71097.4|71121.6|71109.6|71122.1|71111.5|71106.2|71096.6|374
1761873900000|2025-10-31 01:25:00|71121.5|71109.5|71115.5|71103.5|71122.2|71113.8|71113.5|71103.4|280
1761874200000|2025-10-31 01:30:00|71115.3|71103.3|71114.3|71108.3|71135.6|71126.8|71113|71101|469
1761874500000|2025-10-31 01:35:00|71114.5|71108.5|71105.7|71099.7|71121.7|71113.6|71105.7|71099.7|409
1761874800000|2025-10-31 01:40:00|71106.1|71100.1|71108.1|71102.1|71118.9|71110|71099.9|71093.9|352
1761875100000|2025-10-31 01:45:00|71108.4|71102.4|71105.2|71099.2|71115.9|71109.1|71104.8|71097.7|372
1761875400000|2025-10-31 01:50:00|71105.5|71099.5|71113.8|71107.8|71116.2|71110.2|71105.2|71099.2|388
1761875700000|2025-10-31 01:55:00|71113.7|71107.7|71110.9|71104.9|71121.9|71113.8|71110.5|71104.5|348
1761876000000|2025-10-31 02:00:00|71111|71105|71115.9|71109.9|71122.3|71114.2|71108.4|71100.6|373
1761876300000|2025-10-31 02:05:00|71115.8|71109.8|71109.3|71103.3|71116.7|71109.9|71109.1|71103.1|358
1761876600000|2025-10-31 02:10:00|71109.4|71103.4|71088.4|71082.4|71110|71104|71085.5|71079.4|381
1761876900000|2025-10-31 02:15:00|71087.8|71081.8|71097.8|71091.8|71099.2|71093.2|71087.6|71080.5|321
1761877200000|2025-10-31 02:20:00|71098|71092|71103.2|71097.2|71105|71099|71097.5|71091.3|301
1761877500000|2025-10-31 02:25:00|71103.1|71097.1|71109.3|71103.3|71111.6|71105.6|71103.1|71097.1|247
1761877800000|2025-10-31 02:30:00|71109.4|71103.4|71111.4|71105.4|71119.9|71113.9|71109.4|71103.4|275
1761878100000|2025-10-31 02:35:00|71111.7|71105.7|71113.5|71107.5|71117.7|71111.7|71111.7|71105.7|238
1761878400000|2025-10-31 02:40:00|71113.6|71107.6|71116.3|71110.3|71116.7|71110.7|71107.9|71101.9|190
1761878700000|2025-10-31 02:45:00|71116.4|71110.4|71115.6|71109.6|71119|71110.9|71113.4|71106.6|262
1761879000000|2025-10-31 02:50:00|71116|71110|71111.9|71105.9|71116.1|71110.1|71109.4|71103.4|225
1761879300000|2025-10-31 02:55:00|71111.8|71105.8|71113.3|71107.3|71115.1|71109.1|71109.4|71103.4|230
1761879600000|2025-10-31 03:00:00|71113.4|71107.4|71115.4|71109.4|71117.9|71111.9|71112|71106|237
1761879900000|2025-10-31 03:05:00|71115.5|71109.5|71114.6|71108.6|71119.1|71113.1|71112.6|71106.6|239
1761880200000|2025-10-31 03:10:00|71114.5|71108.5|71117.4|71111.4|71120.2|71114.2|71110.8|71104.8|229
1761880500000|2025-10-31 03:15:00|71117.6|71111.6|71122.6|71116.6|71128.2|71121.6|71116.9|71109|304
1761880800000|2025-10-31 03:20:00|71122.9|71116.9|71118.3|71112.3|71124.3|71118.3|71116.5|71110.5|263
1761881100000|2025-10-31 03:25:00|71118.1|71112.1|71123.2|71117.2|71125.4|71118.2|71116.5|71110.5|281
1761881400000|2025-10-31 03:30:00|71123.3|71117.3|71120.5|71114.5|71124.3|71118.3|71118.9|71112.9|245
1761881700000|2025-10-31 03:35:00|71120.3|71114.3|71118.7|71112.7|71125.6|71114.8|71117.8|71110.3|204
1761882000000|2025-10-31 03:40:00|71119.1|71113.1|71118.4|71112.4|71122.7|71114.3|71117.8|71109|164
1761882300000|2025-10-31 03:45:00|71118.2|71112.2|71116.3|71110.3|71121.1|71114|71115.4|71106.9|195
1761882600000|2025-10-31 03:50:00|71116.2|71110.2|71117.7|71111.7|71120.7|71112|71115.1|71107.1|146
1761882900000|2025-10-31 03:55:00|71117.6|71111.6|71117.4|71111.4|71118.2|71112.2|71113.6|71107.6|150
1761883200000|2025-10-31 04:00:00|71117.5|71111.5|71108.4|71102.4|71118|71112|71108.3|71102.3|101
1761883500000|2025-10-31 04:05:00|71108.3|71102.3|71113.5|71107.5|71113.7|71107.7|71107.3|71101.3|165
1761883800000|2025-10-31 04:10:00|71113.8|71107.8|71111.6|71105.6|71114.8|71108.8|71110.3|71104.3|81
1761884100000|2025-10-31 04:15:00|71111.5|71105.5|71118.1|71112.1|71118.9|71112.2|71111.3|71104.3|106
1761884400000|2025-10-31 04:20:00|71118|71112|71116.5|71110.5|71121.6|71112.5|71116.5|71108.5|78
1761884700000|2025-10-31 04:25:00|71116.4|71110.4|71114.2|71108.2|71116.7|71110.7|71113.7|71107.7|45
1761885000000|2025-10-31 04:30:00|71114.3|71108.3|71117.5|71111.5|71118.2|71112.2|71114|71108|96
1761885300000|2025-10-31 04:35:00|71117.6|71111.6|71116.5|71110.5|71118.3|71112.3|71115.8|71109.8|82
1761885600000|2025-10-31 04:40:00|71116.2|71110.2|71115.2|71109.2|71116.3|71110.3|71114.3|71108.3|69
1761885900000|2025-10-31 04:45:00|71115.1|71109.1|71118|71112|71120.1|71112|71115|71108.1|129
1761886200000|2025-10-31 04:50:00|71118.2|71112.2|71120.6|71114.6|71122.4|71116.4|71118.2|71112.2|171
1761886500000|2025-10-31 04:55:00|71120.8|71114.8|71120.6|71114.6|71120.8|71114.8|71118.4|71112.4|95
1761886800000|2025-10-31 05:00:00|71120.4|71114.4|71122.3|71116.3|71123.6|71117.6|71120.4|71114.4|200
1761887100000|2025-10-31 05:05:00|71123.1|71117.1|71123.2|71117.2|71124.9|71118.9|71120.6|71114.6|250
1761887400000|2025-10-31 05:10:00|71123.4|71117.4|71124.1|71118.1|71129.6|71120.6|71123.4|71116.3|243
1761887700000|2025-10-31 05:15:00|71124.3|71118.3|71127.1|71121.1|71132.5|71124.4|71123.6|71115|250
1761888000000|2025-10-31 05:20:00|71127.3|71121.3|71129.2|71123.2|71130.6|71124.6|71127.3|71121.3|138
1761888300000|2025-10-31 05:25:00|71129.3|71123.3|71126.7|71120.7|71129.7|71123.7|71124.6|71118.6|150
1761888600000|2025-10-31 05:30:00|71126.6|71120.6|71122.9|71116.9|71130.1|71124.1|71119.8|71113.8|218
1761888900000|2025-10-31 05:35:00|71122.8|71116.8|71119.5|71113.5|71125.9|71119.9|71118|71110.8|205
1761889200000|2025-10-31 05:40:00|71119.3|71113.3|71122.2|71116.2|71124.3|71118.3|71118.1|71112.1|156
1761889500000|2025-10-31 05:45:00|71122.1|71116.1|71116.6|71110.6|71122.1|71116.1|71116.3|71110.3|123
1761889800000|2025-10-31 05:50:00|71116.5|71110.5|71118.3|71112.3|71119.1|71113.1|71115.2|71109.2|101
1761890100000|2025-10-31 05:55:00|71118.5|71112.5|71121.4|71115.4|71124.5|71118.5|71118.5|71112.5|335
1761890400000|2025-10-31 06:00:00|71120.4|71114.4|71118.8|71112.8|71127.9|71118.8|71118|71110.8|309
1761890700000|2025-10-31 06:05:00|71119.2|71113.2|71119.2|71113.2|71123.5|71114.3|71115.1|71109.1|339
1761891000000|2025-10-31 06:10:00|71119.4|71113.4|71116.5|71110.5|71124|71114.4|71115.6|71108.4|310
1761891300000|2025-10-31 06:15:00|71116.2|71110.2|71120.3|71114.3|71120.3|71114.3|71114|71106.5|255
1761891600000|2025-10-31 06:20:00|71119.9|71113.9|71119.3|71113.3|71125.9|71115.8|71115.5|71109.5|311
1761891900000|2025-10-31 06:25:00|71119.5|71113.5|71120.9|71114.9|71122.8|71115.6|71118.9|71108.5|255
1761892200000|2025-10-31 06:30:00|71120.7|71114.7|71118|71112|71124.9|71116.1|71117.2|71111.2|233
1761892500000|2025-10-31 06:35:00|71117.9|71111.9|71119.7|71113.7|71124.4|71115.6|71115.7|71109.7|206
1761892800000|2025-10-31 06:40:00|71119.8|71113.8|71125.4|71119.4|71128.7|71119.6|71119.8|71113.3|264
1761893100000|2025-10-31 06:45:00|71125.2|71119.2|71132.9|71126.9|71136.1|71130.1|71125|71119|291
1761893400000|2025-10-31 06:50:00|71133|71127|71143.2|71131.2|71144|71136.9|71131.6|71125.6|309
1761893700000|2025-10-31 06:55:00|71142.7|71130.7|71152.2|71146.2|71155.6|71147.4|71139.8|71130.1|576
1761894000000|2025-10-31 07:00:00|71152.9|71146.9|71175|71169|71175.9|71169.6|71150.3|71141.2|541
1761894300000|2025-10-31 07:05:00|71174.9|71168.9|71176.2|71170.2|71179.3|71171.1|71168.1|71159.2|440
1761894600000|2025-10-31 07:10:00|71176.3|71170.3|71172.9|71166.9|71180.4|71174.4|71170|71164|393
1761894900000|2025-10-31 07:15:00|71171.5|71165.5|71164.1|71158.1|71174.4|71168.4|71161.9|71155.9|400
1761895200000|2025-10-31 07:20:00|71164.2|71158.2|71166.9|71160.9|71170.8|71164.8|71163.3|71157.3|303
1761895500000|2025-10-31 07:25:00|71166.7|71160.7|71158.3|71152.3|71166.7|71160.7|71158.2|71152.2|284
1761895800000|2025-10-31 07:30:00|71159.4|71153.4|71163.6|71157.6|71168|71162|71159.3|71153.3|281
1761896100000|2025-10-31 07:35:00|71163.4|71157.4|71165.3|71159.3|71166.3|71160.3|71162.3|71156.3|293
1761896400000|2025-10-31 07:40:00|71165.4|71159.4|71173.1|71167.1|71176.7|71167.8|71165.1|71159.1|243
1761896700000|2025-10-31 07:45:00|71172.9|71166.9|71179.7|71173.7|71179.9|71173.9|71171.1|71162.3|254
1761897000000|2025-10-31 07:50:00|71179.8|71173.8|71180.6|71174.6|71183.8|71177.5|71176.6|71168.5|339
1761897300000|2025-10-31 07:55:00|71180.4|71174.4|71169.3|71163.3|71183.4|71174.6|71166.7|71160.7|346
1761897600000|2025-10-31 08:00:00|71169.4|71163.4|71176.6|71170.6|71177.8|71171.8|71169.4|71163.4|323
1761897900000|2025-10-31 08:05:00|71176.5|71170.5|71174.4|71168.4|71179.6|71173.6|71174|71168|203
1761898200000|2025-10-31 08:10:00|71174.3|71168.3|71180.7|71174.7|71180.7|71174.7|71172.9|71166.9|223
1761898500000|2025-10-31 08:15:00|71180.5|71174.5|71178.3|71172.3|71184.2|71178.2|71174.8|71168.8|232
1761898800000|2025-10-31 08:20:00|71178.4|71172.4|71172.1|71166.1|71181.4|71175.4|71169.9|71163.9|269
1761899100000|2025-10-31 08:25:00|71172.2|71166.2|71167.5|71161.5|71173.8|71167.8|71163.2|71155.7|363
1761899400000|2025-10-31 08:30:00|71166.8|71160.8|71167.6|71161.6|71171.4|71165.4|71166|71160|257
1761899700000|2025-10-31 08:35:00|71167.5|71161.5|71162.4|71156.4|71170.9|71164.9|71162.4|71156.4|256
1761900000000|2025-10-31 08:40:00|71162.7|71156.7|71166.1|71160.1|71166.6|71160.6|71162.1|71156.1|191
1761900300000|2025-10-31 08:45:00|71166|71160|71168.1|71162.1|71169.5|71163.5|71165.3|71159.3|220
1761900600000|2025-10-31 08:50:00|71168|71162|71168.4|71162.4|71170.2|71164.2|71166.4|71160.4|195
1761900900000|2025-10-31 08:55:00|71168.5|71162.5|71164.6|71158.6|71171.5|71165.5|71163.5|71157.5|246
1761901200000|2025-10-31 09:00:00|71164.3|71158.3|71156.9|71150.9|71164.9|71158.9|71156.4|71148.6|389
1761901500000|2025-10-31 09:05:00|71155.7|71149.7|71154.4|71148.4|71156.2|71150.2|71153.4|71147.4|148
1761901800000|2025-10-31 09:10:00|71154.3|71148.3|71155|71149|71159.3|71153.3|71153.4|71147.4|202
1761902100000|2025-10-31 09:15:00|71155.2|71149.2|71166.6|71160.6|71167.3|71161.3|71155.2|71149.2|208
1761902400000|2025-10-31 09:20:00|71166.7|71160.7|71171.8|71165.8|71172.3|71166.3|71166.3|71160.3|221
1761902700000|2025-10-31 09:25:00|71172.1|71166.1|71169.4|71163.4|71173.9|71167.9|71168.3|71162.3|199
1761903000000|2025-10-31 09:30:00|71169.3|71163.3|71169.2|71163.2|71169.8|71163.8|71166.4|71160.4|139
1761903300000|2025-10-31 09:35:00|71169.1|71163.1|71170.6|71164.6|71172.6|71166.6|71168.7|71162.7|215
1761903600000|2025-10-31 09:40:00|71170.4|71164.4|71175.2|71169.2|71175.4|71169.4|71169.4|71163.4|218
1761903900000|2025-10-31 09:45:00|71175.1|71169.1|71173.7|71167.7|71175.7|71169.7|71169.8|71163.8|147
1761904200000|2025-10-31 09:50:00|71173.8|71167.8|71171.9|71165.9|71175.3|71169.3|71171.4|71165.4|157
1761904500000|2025-10-31 09:55:00|71170.5|71164.5|71159.9|71153.9|71171.2|71165.2|71159.6|71153.6|337
1761904800000|2025-10-31 10:00:00|71159.8|71153.8|71165.3|71159.3|71167|71161|71156.2|71150.2|239
1761905100000|2025-10-31 10:05:00|71165.2|71159.2|71163.7|71157.7|71167.9|71161.9|71163.4|71157.4|138
1761905400000|2025-10-31 10:10:00|71163.6|71157.6|71163.5|71157.5|71167.4|71161.4|71162.4|71156.4|149
1761905700000|2025-10-31 10:15:00|71164|71158|71168.1|71162.1|71168.5|71162.5|71160.3|71154.3|245
1761906000000|2025-10-31 10:20:00|71167.9|71161.9|71175.3|71169.3|71176.2|71170.2|71167.7|71161.7|273
1761906300000|2025-10-31 10:25:00|71175|71169|71178.4|71172.4|71178.8|71172.8|71174.9|71168.9|252
1761906600000|2025-10-31 10:30:00|71178.3|71172.3|71177.9|71171.9|71179.6|71173.6|71177.4|71171.4|230
1761906900000|2025-10-31 10:35:00|71177.8|71171.8|71175.1|71169.1|71178.2|71172.2|71175|71169|139
1761907200000|2025-10-31 10:40:00|71175|71169|71174.4|71168.4|71177.7|71171.7|71173.7|71167.7|97
1761907500000|2025-10-31 10:45:00|71174.3|71168.3|71172.2|71166.2|71176.1|71170.1|71171.8|71165.8|146
1761907800000|2025-10-31 10:50:00|71172.1|71166.1|71174|71168|71174.9|71168.9|71171.2|71165.2|112
1761908100000|2025-10-31 10:55:00|71174.2|71168.2|71174.4|71168.4|71175.1|71169.1|71173.1|71167.1|107
1761908400000|2025-10-31 11:00:00|71174.5|71168.5|71176.5|71170.5|71176.5|71170.5|71170.7|71164.7|203
1761908700000|2025-10-31 11:05:00|71176.4|71170.4|71176.1|71170.1|71177.7|71171.7|71171.9|71165.9|225
1761909000000|2025-10-31 11:10:00|71176.3|71170.3|71179.1|71173.1|71179.3|71173.3|71175.6|71169.6|183
1761909300000|2025-10-31 11:15:00|71180.1|71174.1|71180.2|71174.2|71182.1|71176.1|71179.1|71173.1|149
1761909600000|2025-10-31 11:20:00|71180.3|71174.3|71180|71174|71183.8|71177.8|71179.2|71173.2|190
1761909900000|2025-10-31 11:25:00|71179.8|71173.8|71180.4|71174.4|71182.5|71176.5|71179.2|71173.2|125
1761910200000|2025-10-31 11:30:00|71180.5|71174.5|71187.6|71181.6|71187.7|71181.7|71179.3|71173.3|170
1761910500000|2025-10-31 11:35:00|71187.5|71181.5|71191.3|71185.3|71191.9|71185.9|71187.5|71181.5|137
1761910800000|2025-10-31 11:40:00|71191.4|71185.4|71197.1|71191.1|71201.5|71195.5|71190.8|71184.8|245
1761911100000|2025-10-31 11:45:00|71196.9|71190.9|71192.4|71186.4|71198.3|71192.3|71191.5|71185.5|209
1761911400000|2025-10-31 11:50:00|71192.6|71186.6|71189.1|71183.1|71192.8|71186.8|71188.1|71182.1|124
1761911700000|2025-10-31 11:55:00|71189.2|71183.2|71190.3|71184.3|71191.7|71185.7|71187.4|71181.4|167
1761912000000|2025-10-31 12:00:00|71190.4|71184.4|71201.2|71195.2|71201.5|71195.5|71190.3|71184.3|201
1761912300000|2025-10-31 12:05:00|71201.3|71195.3|71198.5|71192.5|71201.4|71195.4|71196.5|71190.5|216
1761912600000|2025-10-31 12:10:00|71198.3|71192.3|71199.9|71193.9|71200.1|71194.1|71195.1|71189.1|207
1761912900000|2025-10-31 12:15:00|71200.4|71194.4|71197.5|71191.5|71200.4|71194.4|71196.2|71190.2|183
1761913200000|2025-10-31 12:20:00|71197.7|71191.7|71193.8|71187.8|71198.6|71192.6|71190.6|71184.6|286
1761913500000|2025-10-31 12:25:00|71193.6|71187.6|71197|71185|71197.5|71189.6|71192.7|71184.7|201
1761913800000|2025-10-31 12:30:00|71197.5|71185.5|71193.7|71187.7|71197.5|71190.2|71192.2|71184.4|207
1761914100000|2025-10-31 12:35:00|71193.8|71187.8|71196.3|71190.3|71197.4|71191.4|71189.4|71183.4|311
1761914400000|2025-10-31 12:40:00|71196.2|71190.2|71199.7|71193.7|71201.2|71195.2|71196|71190|317
1761914700000|2025-10-31 12:45:00|71199.6|71193.6|71199.6|71193.6|71201.5|71195.5|71199|71193|188
1761915000000|2025-10-31 12:50:00|71199.7|71193.7|71198.9|71192.9|71200.8|71194.8|71197.5|71191.5|212
1761915300000|2025-10-31 12:55:00|71199.6|71193.6|71208.4|71202.4|71212.7|71206.7|71199.6|71193.6|305
1761915600000|2025-10-31 13:00:00|71209|71203|71210.8|71204.8|71212.6|71206.6|71206.9|71200.9|362
1761915900000|2025-10-31 13:05:00|71210.6|71204.6|71210.3|71204.3|71217.6|71211.6|71210.2|71204.2|263
1761916200000|2025-10-31 13:10:00|71210.1|71204.1|71209.9|71203.9|71211|71205|71208|71202|266
1761916500000|2025-10-31 13:15:00|71210.1|71204.1|71218.4|71212.4|71219.1|71213.1|71210.1|71204.1|238
1761916800000|2025-10-31 13:20:00|71218.6|71212.6|71218.9|71212.9|71219.4|71213.4|71215.6|71209.6|190
1761917100000|2025-10-31 13:25:00|71219.1|71213.1|71221.4|71215.4|71221.5|71215.5|71217.8|71211.8|192
1761917400000|2025-10-31 13:30:00|71221.2|71215.2|71220.3|71214.3|71221.9|71215.9|71218.5|71212.5|221
1761917700000|2025-10-31 13:35:00|71220.4|71214.4|71226.4|71220.4|71227|71221|71220.3|71214.3|174
1761918000000|2025-10-31 13:40:00|71226.8|71220.8|71235.8|71229.8|71236.7|71230.7|71226.6|71220.6|193
1761918300000|2025-10-31 13:45:00|71237.9|71231.9|71227.2|71221.2|71238.5|71232.5|71227.2|71221.2|266
1761918600000|2025-10-31 13:50:00|71227.1|71221.1|71227.7|71221.7|71228.7|71222.7|71221.7|71215.7|235
1761918900000|2025-10-31 13:55:00|71227.6|71221.6|71220.2|71214.2|71228.3|71222.3|71218.1|71212.1|267
1761919200000|2025-10-31 14:00:00|71220.3|71214.3|71218.9|71212.9|71222.4|71216.4|71215.1|71209.1|354
1761919500000|2025-10-31 14:05:00|71219|71213|71224.1|71218.1|71224.7|71218.7|71217.1|71211.1|333
1761919800000|2025-10-31 14:10:00|71224.3|71218.3|71223.8|71217.8|71226.6|71220.6|71221.9|71215.9|305
1761920100000|2025-10-31 14:15:00|71223.9|71217.9|71225.9|71219.9|71228.1|71222.1|71221.7|71215.7|310
1761920400000|2025-10-31 14:20:00|71226|71220|71236.8|71230.8|71237.9|71231.9|71226|71220|346
1761920700000|2025-10-31 14:25:00|71236.7|71230.7|71241|71235|71242.3|71236.3|71235.4|71229.4|263
1761921000000|2025-10-31 14:30:00|71241.4|71235.4|71244.3|71238.3|71247.6|71241.6|71238.8|71232.8|286
1761921300000|2025-10-31 14:35:00|71244.4|71238.4|71246.5|71240.5|71248.9|71242.9|71243.4|71237.4|226
1761921600000|2025-10-31 14:40:00|71246.6|71240.6|71243.5|71237.5|71247.3|71241.3|71240.1|71231.3|254
1761921900000|2025-10-31 14:45:00|71243.3|71237.3|71243.2|71237.2|71244.1|71238.1|71238.3|71232.3|251
1761922200000|2025-10-31 14:50:00|71243.3|71237.3|71239.2|71233.2|71245.3|71239.3|71239|71233|235
1761922500000|2025-10-31 14:55:00|71239.3|71233.3|71235.8|71229.8|71241.5|71235.5|71235.1|71229.1|177
1761922800000|2025-10-31 15:00:00|71235.7|71229.7|71240.1|71234.1|71241.3|71235.3|71235.1|71229.1|246
1761923100000|2025-10-31 15:05:00|71240|71234|71240.3|71234.3|71244.7|71238.7|71238.4|71232.4|235
1761923400000|2025-10-31 15:10:00|71240.4|71234.4|71240.6|71234.6|71241.6|71235.6|71238.4|71232.4|185
1761923700000|2025-10-31 15:15:00|71240.7|71234.7|71236.4|71230.4|71240.9|71234.9|71233.1|71227.1|175
1761924000000|2025-10-31 15:20:00|71236.3|71230.3|71227.8|71221.8|71236.4|71230.4|71227.8|71221.8|181
1761924300000|2025-10-31 15:25:00|71227.6|71221.6|71231.9|71225.9|71232.5|71226.5|71227.2|71221.2|196
1761924600000|2025-10-31 15:30:00|71232|71226|71228.8|71222.8|71232.2|71226.2|71226.7|71220.7|210
1761924900000|2025-10-31 15:35:00|71228.9|71222.9|71226.3|71220.3|71230|71224|71224.6|71218.6|230
1761925200000|2025-10-31 15:40:00|71226.2|71220.2|71208.8|71202.8|71227.5|71221.5|71208.8|71202.8|311
1761925500000|2025-10-31 15:45:00|71208.5|71202.5|71218.8|71212.8|71220.5|71214.5|71203.2|71197.2|603
1761925800000|2025-10-31 15:50:00|71218.5|71212.5|71209.4|71203.4|71219.1|71213.1|71205.6|71199.6|524
1761926100000|2025-10-31 15:55:00|71209.3|71203.3|71226.9|71220.9|71227.4|71221.4|71204.2|71196.4|462
1761926400000|2025-10-31 16:00:00|71226.8|71220.8|71227.1|71221.1|71230.2|71224.2|71223.3|71217.3|298
1761926700000|2025-10-31 16:05:00|71226.5|71220.5|71238.7|71232.7|71239.7|71233.7|71224.4|71218.4|186
1761927000000|2025-10-31 16:10:00|71237.9|71231.9|71243.8|71237.8|71246.3|71240.3|71236.6|71230.6|223
1761927300000|2025-10-31 16:15:00|71243.7|71237.7|71248.2|71242.2|71249|71243|71242.2|71236.2|249
1761927600000|2025-10-31 16:20:00|71248.3|71242.3|71242.1|71236.1|71248.7|71242.7|71241.3|71235.3|220
1761927900000|2025-10-31 16:25:00|71242.2|71236.2|71241.2|71235.2|71242.5|71236.5|71238.6|71232.6|154
1761928200000|2025-10-31 16:30:00|71241.3|71235.3|71237.1|71231.1|71241.4|71235.4|71231.9|71225.9|195
1761928500000|2025-10-31 16:35:00|71237.2|71231.2|71236.9|71230.9|71240.2|71234.2|71235.6|71229.6|184
1761928800000|2025-10-31 16:40:00|71237.5|71231.5|71243.8|71237.8|71246|71240|71237.5|71231.5|193
1761929100000|2025-10-31 16:45:00|71243.6|71237.6|71240.4|71234.4|71243.6|71237.6|71239.5|71233.5|188
1761929400000|2025-10-31 16:50:00|71240.3|71234.3|71245.5|71239.5|71245.9|71239.9|71240.3|71234.3|149
1761929700000|2025-10-31 16:55:00|71244.9|71238.9|71245.9|71239.9|71247.3|71241.3|71243.6|71237.6|184
1761930000000|2025-10-31 17:00:00|71246|71240|71246.2|71240.2|71247.4|71241.4|71244.5|71238.5|288
1761930300000|2025-10-31 17:05:00|71246.3|71240.3|71244.4|71238.4|71246.8|71240.8|71243.4|71237.4|168
1761930600000|2025-10-31 17:10:00|71244.5|71238.5|71248.8|71242.8|71249.6|71243.6|71243.6|71237.6|160
1761930900000|2025-10-31 17:15:00|71248.9|71242.9|71249.8|71243.8|71250.2|71244.2|71247.6|71241.6|138
1761931200000|2025-10-31 17:20:00|71249.7|71243.7|71248.4|71242.4|71250.1|71244.1|71247.6|71241.6|130
1761931500000|2025-10-31 17:25:00|71248.2|71242.2|71247.1|71241.1|71249.4|71243.4|71245.8|71239.8|266
1761931800000|2025-10-31 17:30:00|71247|71241|71246.9|71240.9|71248.2|71242.2|71241.9|71235.9|212
1761932100000|2025-10-31 17:35:00|71247|71241|71248.8|71242.8|71249.5|71243.5|71247|71241|169
1761932400000|2025-10-31 17:40:00|71248.6|71242.6|71247.6|71241.6|71249.5|71243.5|71247.1|71241.1|209
1761932700000|2025-10-31 17:45:00|71247.3|71241.3|71244.8|71238.8|71247.6|71241.6|71242.1|71236.1|190
1761933000000|2025-10-31 17:50:00|71244.6|71238.6|71242.1|71236.1|71244.8|71238.8|71241.7|71235.7|154
1761933300000|2025-10-31 17:55:00|71242|71236|71247.2|71241.2|71249.1|71243.1|71242|71236|258
1761933600000|2025-10-31 18:00:00|71247.8|71241.8|71245.2|71239.2|71248.5|71242.5|71243.3|71237.3|189
1761933900000|2025-10-31 18:05:00|71245.4|71239.4|71260.5|71254.5|71261.4|71255.4|71244.5|71238.5|222
1761934200000|2025-10-31 18:10:00|71260.7|71254.7|71250.9|71244.9|71261.5|71255.5|71249.4|71243.4|263
1761934500000|2025-10-31 18:15:00|71251.2|71245.2|71250.3|71244.3|71253.9|71247.7|71249.5|71240.5|154
1761934800000|2025-10-31 18:20:00|71250.2|71244.2|71247.1|71241.1|71250.4|71244.4|71245.4|71239.4|255
1761935100000|2025-10-31 18:25:00|71246.9|71240.9|71246.2|71240.2|71247.9|71241.9|71242.3|71236.3|232
1761935400000|2025-10-31 18:30:00|71246.5|71240.5|71249.5|71243.5|71252|71246|71245.4|71239.4|181
1761935700000|2025-10-31 18:35:00|71249.3|71243.3|71248|71242|71251.4|71245.4|71248|71242|196
1761936000000|2025-10-31 18:40:00|71247.9|71241.9|71250.4|71244.4|71252.1|71246.1|71247.8|71241.8|213
1761936300000|2025-10-31 18:45:00|71250.3|71244.3|71249.8|71243.8|71254.5|71248.5|71247.8|71241.8|152
1761936600000|2025-10-31 18:50:00|71249.9|71243.9|71247.4|71241.4|71250.6|71244.6|71245.9|71239.9|204
1761936900000|2025-10-31 18:55:00|71247.6|71241.6|71247.3|71241.3|71248.8|71242.8|71245.9|71239.9|221
1761937200000|2025-10-31 19:00:00|71246.9|71240.9|71244.1|71238.1|71249.7|71243.7|71242.5|71236.5|233
1761937500000|2025-10-31 19:05:00|71244.3|71238.3|71244|71238|71244.4|71238.4|71242.7|71236.7|112
1761937800000|2025-10-31 19:10:00|71244.3|71238.3|71246|71240|71248.4|71242.4|71243.8|71237.8|129
1761938100000|2025-10-31 19:15:00|71246.1|71240.1|71246.4|71240.4|71247.7|71241.7|71243.9|71237.9|131
1761938400000|2025-10-31 19:20:00|71246.3|71240.3|71244.2|71238.2|71248|71242|71243.3|71237.3|145
1761938700000|2025-10-31 19:25:00|71244|71238|71241.6|71235.6|71244.4|71238.4|71241.3|71235.3|153
1761939000000|2025-10-31 19:30:00|71241.8|71235.8|71242.3|71236.3|71243.4|71237.4|71241.5|71235.5|161
1761939300000|2025-10-31 19:35:00|71242.5|71236.5|71243.4|71237.4|71244.4|71238.4|71242.1|71236.1|167
1761939600000|2025-10-31 19:40:00|71243.6|71237.6|71244.3|71238.3|71245.3|71239.3|71243.2|71237.2|125
1761939900000|2025-10-31 19:45:00|71244.2|71238.2|71243.6|71237.6|71244.9|71238.9|71240.9|71234.9|163
1761940200000|2025-10-31 19:50:00|71243.5|71237.5|71243.1|71237.1|71244.3|71238.3|71241|71235|112
1761940500000|2025-10-31 19:55:00|71243.2|71237.2|71239.6|71233.6|71243.4|71237.4|71239.4|71233.4|164
1761940800000|2025-10-31 20:00:00|71239.4|71233.4|71242.3|71230.3|71242.6|71234.4|71238.7|71230.3|89
1761941100000|2025-10-31 20:05:00|71242.2|71230.2|71241.7|71235.7|71242.8|71236.8|71241.4|71230|74
1761941400000|2025-10-31 20:10:00|71241.8|71235.8|71241.7|71235.7|71241.9|71235.9|71240.1|71234.1|28
1761941700000|2025-10-31 20:15:00|71241.6|71235.6|71241.7|71235.7|71244.8|71235.8|71239.5|71232.5|58
1761942000000|2025-10-31 20:20:00|71244.8|71232.8|71238.2|71232.2|71244.8|71235.2|71237.7|71229.2|89
1761942300000|2025-10-31 20:25:00|71238.3|71232.3|71241.9|71229.9|71243.7|71232.7|71238.3|71228.4|38
1761942600000|2025-10-31 20:30:00|71241.6|71229.6|71242|71230|71242|71230|71240.3|71228.3|77
1761942900000|2025-10-31 20:35:00|71241.8|71229.8|71241.4|71229.4|71241.8|71229.8|71240.1|71228.1|77
1761943200000|2025-10-31 20:40:00|71241.2|71229.2|71236|71224|71241.5|71229.5|71234.4|71222.4|258
1761943500000|2025-10-31 20:45:00|71236.7|71224.7|71233.8|71221.8|71236.7|71224.7|71230.2|71218.2|109
1761943800000|2025-10-31 20:50:00|71233.3|71221.3|71231.9|71219.9|71233.3|71221.3|71229.4|71217.4|104
1761944100000|2025-10-31 20:55:00|71232.8|71220.8|71232.2|71220.2|71234|71222|71230.2|71218.2|94
1762117200000|2025-11-02 21:00:00|71289.1|71165.1|71232.4|71220.4|71297.4|71221|71232.4|71165.1|12
1762117500000|2025-11-02 21:05:00|71232.2|71220.2|71232.2|71220.2|71232.2|71220.2|71232.2|71220.2|1
1762117800000|2025-11-02 21:10:00|71232|71220|71232|71220|71232|71220|71232|71220|1
1762118100000|2025-11-02 21:15:00|71233.7|71221.7|71231.8|71219.8|71233.7|71221.7|71231.8|71219.8|3
1762118400000|2025-11-02 21:20:00|71233.7|71221.7|71233.7|71221.7|71233.7|71221.7|71233.7|71221.7|1
1762118700000|2025-11-02 21:25:00|71231.8|71219.8|71231.8|71219.8|71231.8|71219.8|71231.8|71219.8|1
1762119000000|2025-11-02 21:30:00|71231.5|71219.5|71231.5|71219.5|71233.7|71221.7|71231.5|71219.5|3
1762119300000|2025-11-02 21:35:00|71233.7|71221.7|71231.5|71219.5|71233.7|71221.7|71231.5|71219.5|2
1762119600000|2025-11-02 21:40:00|71233|71221|71233|71221|71233|71221|71233|71221|1
1762119900000|2025-11-02 21:45:00|71231.5|71219.5|71232|71220|71233|71221|71231.2|71219.2|5
1762120200000|2025-11-02 21:50:00|71233|71221|71231.2|71219.2|71233.7|71221.7|71231.2|71219.2|19
1762120500000|2025-11-02 21:55:00|71232.9|71220.9|71233|71221|71233|71221|71232.8|71220.8|5
1762120800000|2025-11-02 22:00:00|71232.9|71220.9|71232.9|71220.9|71232.9|71220.9|71232.6|71220.6|4
1762121100000|2025-11-02 22:05:00|71272.3|71180.9|71225.1|71213.1|71272.3|71221|71219.1|71174.4|110
1762121400000|2025-11-02 22:10:00|71224.8|71212.8|71218.4|71206.4|71257.1|71213.6|71218|71172.1|49
1762121700000|2025-11-02 22:15:00|71221.2|71209.2|71229.1|71217.1|71232.8|71220.8|71219|71207|399
1762122000000|2025-11-02 22:20:00|71222.8|71210.8|71223.1|71211.1|71232.3|71220.3|71219|71207|167
1762122300000|2025-11-02 22:25:00|71223.4|71211.4|71222.8|71210.8|71227.6|71215.6|71220.5|71208.5|156
1762122600000|2025-11-02 22:30:00|71223.5|71211.5|71229.9|71217.9|71230.8|71218.8|71222.3|71210.3|280
1762122900000|2025-11-02 22:35:00|71230.7|71218.7|71229.4|71217.4|71232.8|71220.8|71227|71215|229
1762123200000|2025-11-02 22:40:00|71230|71218|71229.7|71217.7|71233.8|71221.8|71228.9|71216.9|211
1762123500000|2025-11-02 22:45:00|71229.1|71217.1|71230.9|71218.9|71232.9|71220.9|71224.9|71212.9|313
1762123800000|2025-11-02 22:50:00|71231.3|71219.3|71228.7|71216.7|71234.5|71222.5|71224.3|71212.3|332
1762124100000|2025-11-02 22:55:00|71228.6|71216.6|71226.9|71214.9|71230.9|71218.9|71220.9|71208.9|221
1762124400000|2025-11-02 23:00:00|71227.1|71215.1|71230.5|71218.5|71232.4|71220.4|71222.8|71210.8|336
1762124700000|2025-11-02 23:05:00|71230.4|71218.4|71229|71217|71230.4|71218.4|71225.3|71213.3|288
1762125000000|2025-11-02 23:10:00|71229.2|71217.2|71240.6|71199.7|71243.3|71218.1|71224.6|71196.9|344
1762125300000|2025-11-02 23:15:00|71240|71199.6|71232.4|71196.2|71240.9|71203.1|71231.6|71194.7|326
1762125600000|2025-11-02 23:20:00|71232|71196.4|71229.1|71193.2|71238.2|71197.1|71226.6|71186.1|297
1762125900000|2025-11-02 23:25:00|71229|71193.1|71225.8|71195|71234.8|71208|71218.6|71188.5|259
1762126200000|2025-11-02 23:30:00|71216.9|71195.2|71227.2|71193.1|71234.6|71208.8|71216.2|71190.4|443
1762126500000|2025-11-02 23:35:00|71227|71193|71233.5|71199.5|71234.9|71199.5|71225.6|71192.2|339
1762126800000|2025-11-02 23:40:00|71233.4|71199.1|71232|71197.3|71235.2|71208.9|71220.9|71195.7|258
1762127100000|2025-11-02 23:45:00|71231.6|71197.6|71235.5|71198.4|71238.9|71199|71230.6|71195.1|302
1762127400000|2025-11-02 23:50:00|71234.7|71197.5|71231.2|71196.1|71242.2|71199.7|71230.6|71194.3|384
1762127700000|2025-11-02 23:55:00|71231.3|71196.9|71229.2|71196.5|71232.1|71200|71228|71194.2|309
1762128000000|2025-11-03 00:00:00|71228.9|71196.6|71214.9|71202.9|71228.9|71211|71214.1|71196.6|282
1762128300000|2025-11-03 00:05:00|71215|71203|71216.1|71204.1|71217.1|71205.1|71214.5|71202.5|187
1762128600000|2025-11-03 00:10:00|71216.3|71204.3|71216.1|71204.1|71216.6|71204.6|71215.1|71203.1|98
1762128900000|2025-11-03 00:15:00|71216|71204|71227.1|71215.1|71227.2|71215.2|71215.2|71203.2|265
1762129200000|2025-11-03 00:20:00|71227.4|71215.4|71216.6|71210.6|71228|71216|71214.6|71203.1|261
1762129500000|2025-11-03 00:25:00|71216.7|71210.7|71222.7|71216.7|71225.2|71219.2|71216.7|71210.4|156
1762129800000|2025-11-03 00:30:00|71222.9|71216.9|71230.5|71224.5|71234|71225.4|71222.7|71216.7|210
1762130100000|2025-11-03 00:35:00|71230.8|71224.8|71233.6|71221.6|71234.5|71225.2|71230.6|71221.5|120
1762130400000|2025-11-03 00:40:00|71233.7|71221.7|71226.3|71214.3|71234|71222|71219.1|71208.7|330
1762130700000|2025-11-03 00:45:00|71225.8|71213.8|71230.4|71224.4|71233.3|71224.9|71223.7|71212.1|285
1762131000000|2025-11-03 00:50:00|71230.3|71224.3|71229.8|71223.8|71233.5|71224.7|71226.8|71217.8|306
1762131300000|2025-11-03 00:55:00|71229.5|71223.5|71231.5|71225.5|71235.7|71226.4|71228|71219.3|367
1762131600000|2025-11-03 01:00:00|71231.7|71225.7|71244.3|71238.3|71247|71239.1|71231.6|71223.6|429
1762131900000|2025-11-03 01:05:00|71244.5|71238.5|71247.2|71241.2|71250.1|71242|71234.1|71227.1|483
1762132200000|2025-11-03 01:10:00|71247.3|71241.3|71244.5|71232.5|71254.9|71245.3|71237.8|71229.3|313
1762132500000|2025-11-03 01:15:00|71245|71233|71232.6|71220.6|71245.2|71233.2|71214|71204.7|522
1762132800000|2025-11-03 01:20:00|71233.1|71221.1|71244.7|71232.7|71244.7|71233.6|71223.6|71212.4|452
1762133100000|2025-11-03 01:25:00|71244.8|71232.8|71243.4|71231.4|71246.1|71237.1|71237.1|71230.1|345
1762133400000|2025-11-03 01:30:00|71242.7|71230.7|71220.6|71214.6|71245.3|71236.1|71220.5|71214.5|460
1762133700000|2025-11-03 01:35:00|71220.7|71214.7|71220.3|71214.3|71223|71217|71212.3|71206.3|452
1762134000000|2025-11-03 01:40:00|71220.4|71214.4|71233|71221|71233.7|71226.5|71220.4|71214.4|410
1762134300000|2025-11-03 01:45:00|71233.3|71221.3|71227.6|71221.6|71233.9|71225.9|71222.4|71216.4|317
1762134600000|2025-11-03 01:50:00|71227.4|71221.4|71216.4|71210.4|71230.5|71224.5|71215.9|71209.9|409
1762134900000|2025-11-03 01:55:00|71216.3|71210.3|71216.2|71210.2|71217.9|71211.9|71209.3|71203.3|338
1762135200000|2025-11-03 02:00:00|71216.1|71210.1|71206.1|71200.1|71217.3|71211.3|71204.9|71198.9|447
1762135500000|2025-11-03 02:05:00|71206.3|71200.3|71192.3|71186.3|71206.9|71200.9|71191.2|71185.2|400
1762135800000|2025-11-03 02:10:00|71192.2|71186.2|71194.1|71188.1|71198.6|71192.6|71191.5|71185.5|453
1762136100000|2025-11-03 02:15:00|71194|71188|71186.5|71180.5|71194.2|71188.2|71184.7|71178.7|383
1762136400000|2025-11-03 02:20:00|71186.4|71180.4|71192.6|71186.6|71195.1|71189.1|71184.3|71178.3|345
1762136700000|2025-11-03 02:25:00|71192.5|71186.5|71188.5|71182.5|71192.5|71186.5|71181.3|71175.3|345
1762137000000|2025-11-03 02:30:00|71188.6|71182.6|71188.7|71182.7|71190.8|71184.8|71183.1|71177.1|316
1762137300000|2025-11-03 02:35:00|71188.9|71182.9|71199.6|71193.6|71200.5|71194.5|71188.6|71182.6|381
1762137600000|2025-11-03 02:40:00|71199.5|71193.5|71189.5|71183.5|71200.5|71194.5|71189.2|71183.2|325
1762137900000|2025-11-03 02:45:00|71189.6|71183.6|71190.3|71184.3|71194.1|71188.1|71187|71181|246
1762138200000|2025-11-03 02:50:00|71190.5|71184.5|71191.1|71185.1|71191.8|71185.8|71189.9|71183.9|194
1762138500000|2025-11-03 02:55:00|71191|71185|71190.5|71184.5|71192.2|71186.2|71186.9|71180.9|289
1762138800000|2025-11-03 03:00:00|71190.4|71184.4|71191.5|71185.5|71192.3|71186.3|71188.6|71182.6|211
1762139100000|2025-11-03 03:05:00|71191.6|71185.6|71190.5|71184.5|71195.7|71189.7|71190.1|71184.1|225
1762139400000|2025-11-03 03:10:00|71190.6|71184.6|71199.8|71193.8|71204.6|71198.6|71190.6|71184.6|252
1762139700000|2025-11-03 03:15:00|71199.7|71193.7|71198.4|71192.4|71200.4|71194.4|71196.3|71190.3|165
1762140000000|2025-11-03 03:20:00|71198.3|71192.3|71195|71189|71198.6|71192.6|71193.6|71187.6|211
1762140300000|2025-11-03 03:25:00|71195.1|71189.1|71200.6|71194.6|71202.1|71196.1|71193.7|71187.7|226
1762140600000|2025-11-03 03:30:00|71200.5|71194.5|71198.3|71192.3|71201.3|71195.3|71197.5|71191.5|178
1762140900000|2025-11-03 03:35:00|71198.2|71192.2|71189.6|71183.6|71198.2|71192.2|71189.4|71183.4|124
1762141200000|2025-11-03 03:40:00|71189.4|71183.4|71193.5|71187.5|71195.6|71189.6|71188.5|71182.5|230
1762141500000|2025-11-03 03:45:00|71193.6|71187.6|71192.2|71186.2|71196.6|71190.6|71191.9|71185.9|196
1762141800000|2025-11-03 03:50:00|71192.3|71186.3|71195.4|71189.4|71196.2|71190.2|71191|71185|199
1762142100000|2025-11-03 03:55:00|71195.5|71189.5|71187.5|71181.5|71195.5|71189.5|71187.4|71181.4|146
1762142400000|2025-11-03 04:00:00|71187.4|71181.4|71181.7|71175.7|71187.6|71181.6|71179.9|71173.9|165
1762142700000|2025-11-03 04:05:00|71182.3|71176.3|71173.6|71167.6|71182.3|71176.3|71173.5|71167.5|184
1762143000000|2025-11-03 04:10:00|71173.7|71167.7|71174.8|71168.8|71174.8|71168.8|71171.6|71165.6|138
1762143300000|2025-11-03 04:15:00|71174.9|71168.9|71179.5|71173.5|71180.6|71174.6|71174.9|71168.9|131
1762143600000|2025-11-03 04:20:00|71179.4|71173.4|71176.3|71170.3|71179.8|71173.8|71175.8|71169.8|96
1762143900000|2025-11-03 04:25:00|71176.4|71170.4|71176.6|71170.6|71178.7|71172.7|71175.1|71169.1|94
1762144200000|2025-11-03 04:30:00|71176.5|71170.5|71176.6|71170.6|71180.5|71174.5|71175.3|71169.3|102
1762144500000|2025-11-03 04:35:00|71176.5|71170.5|71175.7|71169.7|71177.1|71171.1|71175.6|71169.6|82
1762144800000|2025-11-03 04:40:00|71175.6|71169.6|71175.2|71169.2|71175.7|71169.7|71174.6|71168.6|80
1762145100000|2025-11-03 04:45:00|71175.1|71169.1|71172.9|71166.9|71175.1|71169.1|71172.8|71166.8|119
1762145400000|2025-11-03 04:50:00|71173|71167|71173.6|71167.6|71174|71168|71172.9|71166.9|101
1762145700000|2025-11-03 04:55:00|71173.8|71167.8|71173|71167|71173.9|71167.9|71172.7|71166.7|103
1762146000000|2025-11-03 05:00:00|71172.9|71166.9|71176.3|71170.3|71177.5|71171.5|71172.5|71166.5|176
1762146300000|2025-11-03 05:05:00|71176.2|71170.2|71185.8|71179.8|71186.9|71180.9|71176.2|71170.2|269
1762146600000|2025-11-03 05:10:00|71185.7|71179.7|71182|71176|71186.5|71180.5|71181.4|71175.4|187
1762146900000|2025-11-03 05:15:00|71182.3|71176.3|71187.2|71181.2|71187.4|71181.4|71181.5|71175.5|175
1762147200000|2025-11-03 05:20:00|71187.3|71181.3|71187.2|71181.2|71189.6|71183.6|71184.4|71178.4|170
1762147500000|2025-11-03 05:25:00|71187|71181|71186.1|71180.1|71189.7|71183.7|71184.8|71178.8|168
1762147800000|2025-11-03 05:30:00|71185.6|71179.6|71185.4|71179.4|71189|71183|71184.7|71178.7|253
1762148100000|2025-11-03 05:35:00|71185.5|71179.5|71182.7|71176.7|71186.8|71180.8|71180.7|71174.2|276
1762148400000|2025-11-03 05:40:00|71182.8|71176.8|71183.3|71177.3|71183.6|71177.6|71180.5|71174.5|173
1762148700000|2025-11-03 05:45:00|71183.4|71177.4|71177.8|71171.8|71183.4|71177.4|71176.1|71170.1|164
1762149000000|2025-11-03 05:50:00|71177.5|71171.5|71175|71169|71178.7|71172.7|71173.8|71167.8|168
1762149300000|2025-11-03 05:55:00|71174.9|71168.9|71176.4|71170.4|71177.6|71171.6|71172|71166|206
1762149600000|2025-11-03 06:00:00|71176.3|71170.3|71169.8|71163.8|71176.4|71170.4|71169.7|71163.7|287
1762149900000|2025-11-03 06:05:00|71169.7|71163.7|71174.8|71168.8|71175|71169|71169.5|71163.5|265
1762150200000|2025-11-03 06:10:00|71174.5|71168.5|71181.3|71175.3|71181.7|71175.7|71174.2|71168.2|270
1762150500000|2025-11-03 06:15:00|71181.5|71175.5|71183.3|71177.3|71183.9|71177.9|71178.3|71172.3|296
1762150800000|2025-11-03 06:20:00|71184|71178|71186.1|71180.1|71188.9|71182.9|71183.2|71177.2|226
1762151100000|2025-11-03 06:25:00|71186.9|71180.9|71183.8|71177.8|71187|71181|71183.2|71177.2|203
1762151400000|2025-11-03 06:30:00|71183.9|71177.9|71173.1|71167.1|71183.9|71177.9|71172.8|71166.8|174
1762151700000|2025-11-03 06:35:00|71173.2|71167.2|71173.4|71167.4|71176.9|71170.9|71169|71163|245
1762152000000|2025-11-03 06:40:00|71173.5|71167.5|71168.4|71162.4|71175.4|71169.4|71165.8|71159.8|254
1762152300000|2025-11-03 06:45:00|71168.5|71162.5|71166.5|71160.5|71169.7|71163.7|71165.4|71159.4|225
1762152600000|2025-11-03 06:50:00|71166|71160|71173.7|71167.7|71175.5|71169.5|71165.9|71159.9|257
1762152900000|2025-11-03 06:55:00|71173.9|71167.9|71181.1|71175.1|71187.5|71181.5|71173.9|71167.9|413
1762153200000|2025-11-03 07:00:00|71181.2|71175.2|71179.3|71173.3|71187.1|71181.1|71177.9|71171.9|405
1762153500000|2025-11-03 07:05:00|71178.9|71172.9|71162.1|71156.1|71179.1|71173.1|71162.1|71156.1|444
1762153800000|2025-11-03 07:10:00|71162|71156|71160.2|71154.2|71164.2|71158.2|71145.7|71139.7|494
1762154100000|2025-11-03 07:15:00|71159.6|71153.6|71164.1|71158.1|71166.2|71160.2|71158.6|71152.6|383
1762154400000|2025-11-03 07:20:00|71163.6|71157.6|71176.6|71170.6|71176.9|71170.9|71163.4|71157.4|315
1762154700000|2025-11-03 07:25:00|71176.5|71170.5|71185.6|71179.6|71185.8|71179.8|71176.5|71170.5|346
1762155000000|2025-11-03 07:30:00|71185.5|71179.5|71181.3|71175.3|71193.1|71187.1|71181.3|71175.3|382
1762155300000|2025-11-03 07:35:00|71181|71175|71186|71180|71188.5|71182.5|71178|71172|363
1762155600000|2025-11-03 07:40:00|71185.9|71179.9|71194.4|71188.4|71196.5|71190.5|71183.3|71177.3|295
1762155900000|2025-11-03 07:45:00|71194.5|71188.5|71201.6|71195.6|71201.8|71195.8|71194.4|71188.4|313
1762156200000|2025-11-03 07:50:00|71201.7|71195.7|71206.9|71200.9|71207.3|71201.3|71201.1|71195.1|358
1762156500000|2025-11-03 07:55:00|71206.6|71200.6|71204.2|71198.2|71208.8|71202.8|71200.9|71194.9|385
1762156800000|2025-11-03 08:00:00|71204.4|71198.4|71213|71207|71217.4|71211.4|71204.2|71198.2|408
1762157100000|2025-11-03 08:05:00|71213.2|71207.2|71218.3|71212.3|71223.2|71217.2|71210.9|71204.9|338
1762157400000|2025-11-03 08:10:00|71218.4|71212.4|71219.3|71213.3|71223.6|71217.6|71216.8|71210.8|270
1762157700000|2025-11-03 08:15:00|71219.2|71213.2|71222.9|71216.9|71222.9|71216.9|71215|71209|306
1762158000000|2025-11-03 08:20:00|71223.8|71217.8|71229.6|71223.6|71230.5|71224.5|71222.4|71216.4|326
1762158300000|2025-11-03 08:25:00|71229.5|71223.5|71264.1|71258.1|71275|71266.6|71226.1|71220.1|447
1762158600000|2025-11-03 08:30:00|71264|71258|71264.7|71252.7|71267.6|71261.1|71255.5|71246.8|457
1762158900000|2025-11-03 08:35:00|71264.5|71252.5|71266.2|71260.2|71266.9|71260.9|71256.4|71247.7|421
1762159200000|2025-11-03 08:40:00|71266.1|71260.1|71260.8|71254.8|71270.2|71264.2|71259.9|71251.3|272
1762159500000|2025-11-03 08:45:00|71260.4|71254.4|71255.4|71249.4|71260.4|71254.4|71255.2|71249.2|369
1762159800000|2025-11-03 08:50:00|71258|71252|71257.4|71251.4|71265.7|71256.5|71257|71251|360
1762160100000|2025-11-03 08:55:00|71257.5|71251.5|71256.4|71250.4|71261.6|71255.6|71253.4|71247.4|360
1762160400000|2025-11-03 09:00:00|71256.1|71250.1|71257.8|71251.8|71258.9|71252.9|71254|71248|291
1762160700000|2025-11-03 09:05:00|71257.7|71251.7|71250.2|71244.2|71257.7|71251.7|71250.1|71244.1|299
1762161000000|2025-11-03 09:10:00|71250.3|71244.3|71257.6|71251.6|71257.8|71251.8|71249.7|71243.7|243
1762161300000|2025-11-03 09:15:00|71257.3|71251.3|71252.5|71246.5|71260.6|71254.6|71252.2|71243.3|269
1762161600000|2025-11-03 09:20:00|71252.4|71246.4|71247.5|71241.5|71255.3|71249.2|71247.4|71238|259
1762161900000|2025-11-03 09:25:00|71247.4|71241.4|71247.1|71241.1|71252.1|71246.1|71244|71234.9|306
1762162200000|2025-11-03 09:30:00|71246.4|71240.4|71245.1|71239.1|71249.9|71243.9|71244.8|71238.8|292
1762162500000|2025-11-03 09:35:00|71244.9|71238.9|71246.1|71240.1|71249.1|71243.1|71242.2|71236.2|323
1762162800000|2025-11-03 09:40:00|71247.1|71241.1|71251.5|71245.5|71252.7|71246.7|71247.1|71241.1|213
1762163100000|2025-11-03 09:45:00|71251.6|71245.6|71256.6|71250.6|71258.3|71252.3|71251.5|71245.5|243
1762163400000|2025-11-03 09:50:00|71256.7|71250.7|71255.3|71249.3|71259|71253|71254.5|71248.5|238
1762163700000|2025-11-03 09:55:00|71255.1|71249.1|71257.1|71251.1|71257.8|71251.8|71254.3|71248.3|271
1762164000000|2025-11-03 10:00:00|71257.3|71251.3|71255.9|71249.9|71258.9|71252.4|71255|71246.3|197
1762164300000|2025-11-03 10:05:00|71255.7|71249.7|71255|71249|71256.1|71250.1|71253.7|71247.7|182
1762164600000|2025-11-03 10:10:00|71255.1|71249.1|71252.8|71246.8|71255.6|71249.6|71250.9|71244.9|185
1762164900000|2025-11-03 10:15:00|71253.2|71247.2|71254.5|71248.5|71256|71250|71252.6|71246.6|173
1762165200000|2025-11-03 10:20:00|71254.6|71248.6|71249|71243|71254.6|71248.6|71247.6|71241.6|169
1762165500000|2025-11-03 10:25:00|71248.9|71242.9|71249|71243|71249|71243|71245.3|71239.3|214
1762165800000|2025-11-03 10:30:00|71248.9|71242.9|71248.5|71242.5|71250.7|71244.7|71247.2|71241.2|221
1762166100000|2025-11-03 10:35:00|71248.4|71242.4|71246|71240|71248.8|71242.8|71244.8|71238.8|129
1762166400000|2025-11-03 10:40:00|71246.1|71240.1|71244.4|71238.4|71247|71241|71244.2|71238.2|151
1762166700000|2025-11-03 10:45:00|71244.3|71238.3|71247.8|71241.8|71248.1|71242.1|71244.2|71238.2|198
1762167000000|2025-11-03 10:50:00|71247.6|71241.6|71247.4|71241.4|71248.8|71242.8|71246.2|71240.2|150
1762167300000|2025-11-03 10:55:00|71247.6|71241.6|71250.9|71244.9|71252.1|71246.1|71247.3|71241.3|108
1762167600000|2025-11-03 11:00:00|71251.2|71245.2|71254.3|71248.3|71254.5|71248.5|71251.2|71245.2|208
1762167900000|2025-11-03 11:05:00|71254.2|71248.2|71249.2|71243.2|71254.8|71248.8|71248.8|71242.8|169
1762168200000|2025-11-03 11:10:00|71249.1|71243.1|71250|71244|71251.9|71245.9|71247.5|71241.5|176
1762168500000|2025-11-03 11:15:00|71249.9|71243.9|71250.6|71244.6|71252.3|71246.3|71249.4|71243.4|210
1762168800000|2025-11-03 11:20:00|71250.7|71244.7|71247|71241|71251.4|71245.4|71246.3|71240.3|190
1762169100000|2025-11-03 11:25:00|71247.1|71241.1|71256.1|71250.1|71256.5|71250.5|71247.1|71241.1|231
1762169400000|2025-11-03 11:30:00|71256.2|71250.2|71255.9|71249.9|71257.5|71251.5|71253|71247|159
1762169700000|2025-11-03 11:35:00|71255.6|71249.6|71255.7|71249.7|71256.5|71250.5|71254.6|71248.6|206
1762170000000|2025-11-03 11:40:00|71255.8|71249.8|71256.8|71250.8|71258.6|71252.6|71254.6|71248.6|183
1762170300000|2025-11-03 11:45:00|71256.7|71250.7|71256.2|71250.2|71259.1|71253.1|71255.8|71249.8|198
1762170600000|2025-11-03 11:50:00|71256|71250|71257.2|71251.2|71258.1|71252.1|71254|71248|202
1762170900000|2025-11-03 11:55:00|71257.1|71251.1|71258.2|71252.2|71259|71253|71256.6|71250.6|167
1762171200000|2025-11-03 12:00:00|71258.1|71252.1|71258.1|71252.1|71258.8|71252.8|71256.5|71250.5|159
1762171500000|2025-11-03 12:05:00|71258.2|71252.2|71259|71253|71260.1|71254.1|71257.9|71251.9|137
1762171800000|2025-11-03 12:10:00|71259.1|71253.1|71260.7|71254.7|71261.2|71255.2|71258.6|71252.6|172
1762172100000|2025-11-03 12:15:00|71260.8|71254.8|71259|71253|71262.7|71256.7|71258.5|71252.5|174
1762172400000|2025-11-03 12:20:00|71258.8|71252.8|71256.6|71250.6|71259|71253|71256.5|71250.5|123
1762172700000|2025-11-03 12:25:00|71256.5|71250.5|71256.6|71250.6|71257.5|71251.5|71254.5|71248.5|148
1762173000000|2025-11-03 12:30:00|71256.8|71250.8|71258.2|71252.2|71259.9|71253.9|71256.3|71250.3|155
1762173300000|2025-11-03 12:35:00|71258.3|71252.3|71254.1|71248.1|71259.8|71253.8|71253.9|71247.9|174
1762173600000|2025-11-03 12:40:00|71254.3|71248.3|71250.8|71244.8|71254.3|71248.3|71250.1|71244.1|152
1762173900000|2025-11-03 12:45:00|71251|71245|71247.3|71241.3|71252.3|71246.3|71247|71241|114
1762174200000|2025-11-03 12:50:00|71247|71241|71248.5|71242.5|71248.6|71242.6|71246.1|71240.1|219
1762174500000|2025-11-03 12:55:00|71248.4|71242.4|71253.1|71247.1|71253.1|71247.1|71247.5|71241.5|257
1762174800000|2025-11-03 13:00:00|71253.2|71247.2|71250.3|71244.3|71256.4|71250.4|71250|71244|404
1762175100000|2025-11-03 13:05:00|71250.2|71244.2|71255.9|71249.9|71257.6|71251.6|71249.6|71243.6|283
1762175400000|2025-11-03 13:10:00|71255.8|71249.8|71256|71250|71257.3|71251.3|71253.9|71247.9|280
1762175700000|2025-11-03 13:15:00|71255.9|71249.9|71253.9|71247.9|71256.5|71250.4|71252.6|71244.4|243
1762176000000|2025-11-03 13:20:00|71253.8|71247.8|71257.4|71251.4|71258.5|71252.5|71253.8|71247.8|275
1762176300000|2025-11-03 13:25:00|71257.2|71251.2|71260.4|71254.4|71261.8|71255.8|71256.6|71250.6|252
1762176600000|2025-11-03 13:30:00|71260.5|71254.5|71256.9|71250.9|71260.6|71254.6|71256.6|71250.6|291
1762176900000|2025-11-03 13:35:00|71257|71251|71255.9|71249.9|71257.4|71251.4|71254.2|71248.2|296
1762177200000|2025-11-03 13:40:00|71255.8|71249.8|71259.6|71253.6|71260.9|71254.9|71255.7|71249.7|252
1762177500000|2025-11-03 13:45:00|71259.7|71253.7|71258.9|71252.9|71261.3|71255.3|71257.7|71251.7|240
1762177800000|2025-11-03 13:50:00|71259.3|71253.3|71262.5|71256.5|71265|71259|71259.3|71253.3|210
1762178100000|2025-11-03 13:55:00|71262.6|71256.6|71262.5|71256.5|71264.6|71258.6|71261.5|71255.5|228
1762178400000|2025-11-03 14:00:00|71262.7|71256.7|71263|71257|71263.4|71257.4|71259|71253|362
1762178700000|2025-11-03 14:05:00|71263.4|71257.4|71260.6|71254.6|71263.9|71257.9|71257.2|71251.2|287
1762179000000|2025-11-03 14:10:00|71260.4|71254.4|71259.8|71253.8|71262|71256|71258.7|71252.7|309
1762179300000|2025-11-03 14:15:00|71259.9|71253.9|71261.7|71255.7|71262|71256|71259.6|71253.6|288
1762179600000|2025-11-03 14:20:00|71261.6|71255.6|71257.5|71251.5|71261.6|71255.6|71256.7|71250.7|284
1762179900000|2025-11-03 14:25:00|71257.6|71251.6|71261.6|71255.6|71263.5|71257.5|71257.3|71251.3|251
1762180200000|2025-11-03 14:30:00|71261.8|71255.8|71265|71259|71266.9|71260.9|71261.2|71255.2|374
1762180500000|2025-11-03 14:35:00|71265.1|71259.1|71269.8|71263.8|71270.9|71264.9|71263.8|71257.8|310
1762180800000|2025-11-03 14:40:00|71269.9|71263.9|71275.2|71263.2|71276.1|71269.2|71269.8|71263|254
1762181100000|2025-11-03 14:45:00|71275|71263|71273.2|71267.2|71279.1|71269.9|71270.9|71263|321
1762181400000|2025-11-03 14:50:00|71273.3|71267.3|71277.2|71271.2|71279.7|71273.7|71270.4|71264.4|462
1762181700000|2025-11-03 14:55:00|71277.6|71271.6|71276.6|71264.6|71281.6|71273.5|71274|71264.3|295
1762182000000|2025-11-03 15:00:00|71271.9|71259.9|71277|71271|71280.1|71272.3|71266.6|71241.7|528
1762182300000|2025-11-03 15:05:00|71276.8|71270.8|71275.7|71269.7|71279.5|71273.1|71274|71267.4|392
1762182600000|2025-11-03 15:10:00|71275.8|71269.8|71277.1|71271.1|71280.6|71273.3|71274.7|71267.2|290
1762182900000|2025-11-03 15:15:00|71277.2|71271.2|71274.6|71268.6|71279.5|71273.5|71274.6|71268.6|321
1762183200000|2025-11-03 15:20:00|71274.7|71268.7|71281.8|71275.8|71281.9|71275.9|71272.7|71266.7|332
1762183500000|2025-11-03 15:25:00|71281.7|71275.7|71288.2|71282.2|71290.3|71283.9|71281.6|71275.6|401
1762183800000|2025-11-03 15:30:00|71288.1|71282.1|71288.1|71282.1|71292.3|71286.3|71285.1|71279.1|366
1762184100000|2025-11-03 15:35:00|71288.2|71282.2|71287.5|71281.5|71290.8|71284.8|71285.6|71279.6|386
1762184400000|2025-11-03 15:40:00|71287.4|71281.4|71284.6|71278.6|71289.3|71283.3|71284.5|71278.5|387
1762184700000|2025-11-03 15:45:00|71284.5|71278.5|71288.4|71282.4|71290.1|71284.1|71283.5|71277.5|271
1762185000000|2025-11-03 15:50:00|71288.2|71282.2|71293|71287|71293.3|71287.3|71288.2|71282.2|238
1762185300000|2025-11-03 15:55:00|71293.1|71287.1|71289.6|71283.6|71293.3|71287.3|71287.5|71281.5|303
1762185600000|2025-11-03 16:00:00|71289.4|71283.4|71282.4|71276.4|71290.7|71284.7|71282|71276|334
1762185900000|2025-11-03 16:05:00|71282.3|71276.3|71280.7|71274.7|71282.3|71276.3|71277.1|71271.1|274
1762186200000|2025-11-03 16:10:00|71280.6|71274.6|71281.5|71275.5|71283.1|71277.1|71279.6|71273.6|256
1762186500000|2025-11-03 16:15:00|71281.4|71275.4|71282.8|71276.8|71286.3|71280.3|71281|71275|239
1762186800000|2025-11-03 16:20:00|71282.9|71276.9|71281.3|71275.3|71283.5|71277.5|71278.6|71272.6|246
1762187100000|2025-11-03 16:25:00|71281.4|71275.4|71285.2|71279.2|71285.9|71279.9|71280.9|71274.9|278
1762187400000|2025-11-03 16:30:00|71285.3|71279.3|71278.2|71272.2|71285.5|71279.5|71277.1|71271.1|310
1762187700000|2025-11-03 16:35:00|71278.3|71272.3|71279.5|71273.5|71281.1|71275.1|71277.8|71271.8|263
1762188000000|2025-11-03 16:40:00|71279.4|71273.4|71277.1|71271.1|71280.2|71274.2|71276.6|71270.6|286
1762188300000|2025-11-03 16:45:00|71276.8|71270.8|71278.5|71272.5|71279.3|71273.3|71276.2|71270.2|318
1762188600000|2025-11-03 16:50:00|71278.6|71272.6|71275.9|71269.9|71280.2|71274.2|71275.8|71269.8|197
1762188900000|2025-11-03 16:55:00|71276|71270|71273.1|71267.1|71276.1|71270.1|71272.1|71266.1|189
1762189200000|2025-11-03 17:00:00|71272.9|71266.9|71274.9|71268.9|71276.5|71270.5|71272.7|71266.7|254
1762189500000|2025-11-03 17:05:00|71274.8|71268.8|71272.9|71266.9|71275.6|71269.6|71272.1|71266.1|144
1762189800000|2025-11-03 17:10:00|71272.7|71266.7|71268.7|71262.7|71273.3|71267.3|71268.6|71262.6|169
1762190100000|2025-11-03 17:15:00|71268.8|71262.8|71265.3|71259.3|71268.9|71262.9|71263.3|71257.3|221
1762190400000|2025-11-03 17:20:00|71265.2|71259.2|71258.7|71252.7|71265.3|71259.3|71256.9|71250.9|187
1762190700000|2025-11-03 17:25:00|71258.8|71252.8|71262.9|71256.9|71263.9|71257.9|71258.8|71252.8|185
1762191000000|2025-11-03 17:30:00|71262.8|71256.8|71262.6|71256.6|71263.2|71257.2|71261.7|71255.7|170
1762191300000|2025-11-03 17:35:00|71262.7|71256.7|71263.2|71257.2|71263.7|71257.7|71262.5|71256.5|130
1762191600000|2025-11-03 17:40:00|71263|71257|71263.6|71257.6|71264|71258|71261|71255|199
1762191900000|2025-11-03 17:45:00|71263.5|71257.5|71263.7|71257.7|71264.4|71258.4|71262.8|71256.8|125
1762192200000|2025-11-03 17:50:00|71263.8|71257.8|71263.7|71257.7|71264.2|71258.2|71262.7|71256.7|86
1762192500000|2025-11-03 17:55:00|71263.6|71257.6|71263.4|71257.4|71263.9|71257.9|71262.6|71256.6|102
1762192800000|2025-11-03 18:00:00|71263.3|71257.3|71262.7|71256.7|71264.5|71258.5|71262.3|71256.3|102
1762193100000|2025-11-03 18:05:00|71262.3|71256.3|71258.9|71252.9|71262.6|71256.6|71257.9|71251.9|110
1762193400000|2025-11-03 18:10:00|71258.8|71252.8|71261.3|71255.3|71261.5|71255.5|71258.5|71252.5|113
1762193700000|2025-11-03 18:15:00|71261.5|71255.5|71262.9|71256.9|71264.9|71258.9|71261.5|71255.5|177
1762194000000|2025-11-03 18:20:00|71263|71257|71267.4|71261.4|71267.8|71261.8|71262.8|71256.8|207
1762194300000|2025-11-03 18:25:00|71267.5|71261.5|71265.9|71259.9|71268.4|71262.4|71265.6|71259.6|166
1762194600000|2025-11-03 18:30:00|71266|71260|71265.7|71259.7|71267.4|71261.4|71263.1|71257.1|185
1762194900000|2025-11-03 18:35:00|71266|71260|71265.4|71259.4|71267.5|71261.5|71263.4|71257.4|235
1762195200000|2025-11-03 18:40:00|71265.3|71259.3|71261.8|71255.8|71266.3|71260.3|71260.7|71254.7|245
1762195500000|2025-11-03 18:45:00|71261.9|71255.9|71265.1|71259.1|71265.9|71259.9|71261.9|71255.9|259
1762195800000|2025-11-03 18:50:00|71265|71259|71263.1|71257.1|71265.7|71259.7|71262.3|71256.3|232
1762196100000|2025-11-03 18:55:00|71263|71257|71263.6|71257.6|71264.7|71258.7|71262.3|71256.3|242
1762196400000|2025-11-03 19:00:00|71263.7|71257.7|71265.7|71259.7|71266.6|71260.6|71261.2|71255.2|282
1762196700000|2025-11-03 19:05:00|71265.6|71259.6|71265.1|71259.1|71268.3|71261|71264.7|71255.9|220
1762197000000|2025-11-03 19:10:00|71265.5|71259.5|71264.4|71258.4|71265.5|71259.5|71263.5|71257.5|314
1762197300000|2025-11-03 19:15:00|71264.2|71258.2|71264.4|71258.4|71265.4|71259.4|71263.1|71257.1|312
1762197600000|2025-11-03 19:20:00|71264.3|71258.3|71264.6|71258.6|71266.4|71260.4|71263.7|71257.7|205
1762197900000|2025-11-03 19:25:00|71264.4|71258.4|71265.3|71259.3|71265.6|71259.6|71263.4|71257.4|207
1762198200000|2025-11-03 19:30:00|71265.5|71259.5|71265.2|71259.2|71267.2|71261.2|71264.5|71258.5|220
1762198500000|2025-11-03 19:35:00|71265.1|71259.1|71266.3|71260.3|71267.2|71261.2|71264.6|71258.6|239
1762198800000|2025-11-03 19:40:00|71266.2|71260.2|71266.2|71260.2|71267.4|71261.4|71265.4|71259.4|215
1762199100000|2025-11-03 19:45:00|71266.3|71260.3|71264.6|71258.6|71266.5|71260.5|71264.2|71258.2|187
1762199400000|2025-11-03 19:50:00|71264.5|71258.5|71264.4|71258.4|71265.4|71259.4|71263.9|71257.9|218
1762199700000|2025-11-03 19:55:00|71264.7|71258.7|71265.2|71259.2|71266|71260|71264.5|71258.5|225
1762200000000|2025-11-03 20:00:00|71265.1|71259.1|71264.4|71258.4|71267.1|71261.1|71264.3|71258.3|179
1762200300000|2025-11-03 20:05:00|71264.5|71258.5|71265|71259|71265|71259|71263.9|71257.9|140
1762200600000|2025-11-03 20:10:00|71264.9|71258.9|71264.6|71258.6|71266.1|71260.1|71264.3|71258.3|73
1762200900000|2025-11-03 20:15:00|71264.7|71258.7|71264.8|71258.8|71265.1|71259.1|71263.9|71257.9|123
1762201200000|2025-11-03 20:20:00|71264.9|71258.9|71265.8|71259.8|71266|71260|71264.5|71258.5|137
1762201500000|2025-11-03 20:25:00|71265.9|71259.9|71267.2|71261.2|71267.6|71261.6|71265.9|71259.9|65
1762201800000|2025-11-03 20:30:00|71267.4|71261.4|71268.3|71262.3|71268.3|71262.3|71267|71261|48
1762202100000|2025-11-03 20:35:00|71268.2|71262.2|71268.1|71262.1|71268.3|71262.3|71267.7|71261.7|36
1762202400000|2025-11-03 20:40:00|71268.2|71262.2|71267|71261|71268.3|71262.3|71266.7|71260.7|73
1762202700000|2025-11-03 20:45:00|71266.9|71260.9|71264.2|71258.2|71266.9|71260.9|71262.9|71256.9|88
1762203000000|2025-11-03 20:50:00|71264.1|71258.1|71262.9|71256.9|71264.1|71258.1|71262.7|71256.7|34
1762203300000|2025-11-03 20:55:00|71262.7|71256.7|71266.5|71260.5|71267.8|71261.8|71262.4|71256.4|110
1762203600000|2025-11-03 21:00:00|71266.6|71260.6|71267.5|71261.5|71267.8|71261.8|71266.5|71260.5|81
1762203900000|2025-11-03 21:05:00|71267.2|71261.2|71266.6|71260.6|71267.6|71261.6|71266.5|71260.5|46
1762204200000|2025-11-03 21:10:00|71266.7|71260.7|71267.4|71261.4|71267.6|71261.6|71266.2|71260.2|30
1762204500000|2025-11-03 21:15:00|71267.5|71261.5|71267|71261|71267.5|71261.5|71266.9|71260.9|23
1762204800000|2025-11-03 21:20:00|71267.1|71261.1|71267|71261|71270.4|71261.4|71267|71257.9|24
1762205100000|2025-11-03 21:25:00|71266.9|71260.9|71267.3|71261.3|71267.6|71261.6|71266.9|71260.9|27
1762205400000|2025-11-03 21:30:00|71270.3|71258.3|71269.9|71257.9|71270.3|71258.3|71269.6|71257.6|23
1762205700000|2025-11-03 21:35:00|71266.8|71260.8|71270|71258|71271.1|71262.2|71266.8|71257.9|35
1762206000000|2025-11-03 21:40:00|71269.9|71257.9|71265.1|71253.1|71270|71260.5|71263.6|71251.6|46
1762206300000|2025-11-03 21:45:00|71265.2|71253.2|71272.1|71260.1|71272.7|71260.7|71265.1|71253.1|67
1762206600000|2025-11-03 21:50:00|71272.2|71260.2|71270.9|71258.9|71272.8|71260.8|71270.4|71258.4|65
1762206900000|2025-11-03 21:55:00|71270.7|71258.7|71291.5|71232.5|71291.5|71259.4|71268|71232.5|168
1762207200000|2025-11-03 22:00:00|71291.3|71230.8|71292.9|71236.7|71292.9|71236.7|71290.5|71229.2|19
1762207500000|2025-11-03 22:05:00|71295.6|71233.5|71284|71239.1|71295.6|71243.7|71280.4|71232.3|104
1762207800000|2025-11-03 22:10:00|71283.3|71240.8|71282.5|71246.7|71289.4|71249.1|71282.5|71239.7|80
1762208100000|2025-11-03 22:15:00|71282.4|71248.1|71282|71247.5|71283.7|71248.6|71280.7|71245.6|60
1762208400000|2025-11-03 22:20:00|71281.9|71247.6|71282.7|71246.5|71283.4|71248.3|71281.4|71246.4|43
1762208700000|2025-11-03 22:25:00|71282.9|71246.1|71282.9|71246.3|71284|71247.2|71281|71243.3|53
1762209000000|2025-11-03 22:30:00|71282.5|71245.8|71271.2|71259.2|71282.8|71259.6|71270.8|71245.8|132
1762209300000|2025-11-03 22:35:00|71271.3|71259.3|71273.6|71261.6|71273.7|71261.7|71271.2|71259.2|57
1762209600000|2025-11-03 22:40:00|71273.8|71261.8|71272|71260|71274.6|71262.6|71271.7|71259.7|61
1762209900000|2025-11-03 22:45:00|71271.9|71259.9|71271.7|71259.7|71272|71260|71271.5|71259.5|39
1762210200000|2025-11-03 22:50:00|71271.8|71259.8|71281.5|71250.2|71282.5|71259.8|71271.7|71249.1|61
1762210500000|2025-11-03 22:55:00|71271.8|71259.8|71271.2|71259.2|71281.2|71260.1|71271.2|71249.5|100
1762210800000|2025-11-03 23:00:00|71282.2|71248.1|71271.2|71259.2|71282.5|71260.2|71270.1|71247.5|265
1762211100000|2025-11-03 23:05:00|71280.2|71249.6|71259.7|71247.7|71283.8|71260.1|71259.7|71240.3|179
1762211400000|2025-11-03 23:10:00|71259.6|71247.6|71270.2|71258.2|71282.7|71258.9|71259.4|71243.5|228
1762211700000|2025-11-03 23:15:00|71270.1|71258.1|71275.8|71263.8|71279.8|71264|71266.3|71246.2|159
1762212000000|2025-11-03 23:20:00|71275.6|71263.6|71282.3|71270.3|71282.9|71270.9|71271|71259|168
1762212300000|2025-11-03 23:25:00|71282.4|71270.4|71274.9|71262.9|71282.8|71270.8|71269.8|71257.8|246
1762212600000|2025-11-03 23:30:00|71274.5|71262.5|71277.1|71265.1|71278.7|71266.7|71274.3|71262.3|285
1762212900000|2025-11-03 23:35:00|71278|71266|71276.2|71264.2|71279.4|71267.4|71275.7|71263.7|148
1762213200000|2025-11-03 23:40:00|71276.3|71264.3|71276.1|71264.1|71278.5|71266.5|71275.2|71263.2|162
1762213500000|2025-11-03 23:45:00|71276.2|71264.2|71276|71264|71276.8|71264.8|71275|71263|116
1762213800000|2025-11-03 23:50:00|71275.7|71263.7|71280.1|71268.1|71280.2|71268.2|71274.9|71262.9|89
1762214100000|2025-11-03 23:55:00|71280.2|71268.2|71280.4|71268.4|71280.6|71268.6|71278.6|71266.6|64
1762214400000|2025-11-04 00:00:00|71280.5|71268.5|71287.7|71275.7|71287.8|71275.8|71280.3|71268.3|157
1762214700000|2025-11-04 00:05:00|71287.6|71275.6|71289.8|71277.8|71293.9|71281.9|71285.1|71275.6|170
1762215000000|2025-11-04 00:10:00|71289.9|71277.9|71286.3|71280.3|71290.2|71280.9|71284.2|71274.6|155
1762215300000|2025-11-04 00:15:00|71286.4|71280.4|71290.1|71278.1|71293.6|71283.4|71284.5|71275.4|176
1762215600000|2025-11-04 00:20:00|71290|71278|71284.8|71272.8|71290.8|71278.8|71284|71272|168
1762215900000|2025-11-04 00:25:00|71284.9|71272.9|71287.7|71275.7|71290.2|71280.4|71283.7|71272.8|176
1762216200000|2025-11-04 00:30:00|71284.7|71278.7|71270.5|71264.5|71287.5|71278.7|71269.5|71263.5|326
1762216500000|2025-11-04 00:35:00|71270.7|71264.7|71269.5|71263.5|71273.9|71266.6|71266.8|71257.8|365
1762216800000|2025-11-04 00:40:00|71269.6|71263.6|71274.7|71268.7|71278.5|71269.3|71269.4|71263.4|241
1762217100000|2025-11-04 00:45:00|71277|71265|71274.1|71268.1|71280.1|71272.6|71272.7|71265|283
1762217400000|2025-11-04 00:50:00|71274|71268|71271.3|71265.3|71282.2|71270.2|71270.6|71258.6|436
1762217700000|2025-11-04 00:55:00|71271.6|71265.6|71282.7|71270.7|71285.3|71274.6|71271|71265|407
1762218000000|2025-11-04 01:00:00|71279.1|71273.1|71282.8|71276.8|71290.7|71284.7|71279.1|71273.1|354
1762218300000|2025-11-04 01:05:00|71282.9|71276.9|71284.9|71278.9|71286.6|71279.1|71277.7|71271.7|312
1762218600000|2025-11-04 01:10:00|71284.8|71278.8|71281.9|71269.9|71287.3|71280.8|71277.8|71269.3|366
1762218900000|2025-11-04 01:15:00|71282.4|71270.4|71277.8|71271.8|71287.4|71279.3|71274.9|71266.6|284
1762219200000|2025-11-04 01:20:00|71277.7|71271.7|71290.1|71284.1|71291.7|71285.7|71273|71267|395
1762219500000|2025-11-04 01:25:00|71290.3|71284.3|71299.4|71287.4|71300.5|71292.3|71288.7|71282.7|419
1762219800000|2025-11-04 01:30:00|71299.2|71293.2|71299.3|71293.3|71304|71295.1|71296.6|71288.6|337
1762220100000|2025-11-04 01:35:00|71299.2|71293.2|71279.9|71273.9|71299.2|71293.2|71279.9|71273.9|461
1762220400000|2025-11-04 01:40:00|71279.8|71273.8|71269.8|71263.8|71279.8|71273.8|71268.4|71262.4|330
1762220700000|2025-11-04 01:45:00|71270.1|71264.1|71273.4|71267.4|71277|71271|71265.2|71259.2|250
1762221000000|2025-11-04 01:50:00|71273.6|71267.6|71278.9|71272.9|71283.1|71277.1|71273.6|71267.6|282
1762221300000|2025-11-04 01:55:00|71278.7|71272.7|71280.8|71274.8|71285.4|71279.4|71278.7|71272.7|261
1762221600000|2025-11-04 02:00:00|71280.9|71274.9|71285.1|71279.1|71291.4|71285.4|71280.9|71274.9|319
1762221900000|2025-11-04 02:05:00|71285.2|71279.2|71279.6|71273.6|71285.2|71279.2|71273.7|71267.7|322
1762222200000|2025-11-04 02:10:00|71280.4|71274.4|71279.4|71273.4|71281.8|71275.8|71278.2|71272.2|241
1762222500000|2025-11-04 02:15:00|71279.1|71273.1|71289|71283|71289|71283|71278.7|71272.7|213
1762222800000|2025-11-04 02:20:00|71288.9|71282.9|71290.4|71284.4|71291.8|71285.8|71286.9|71280.9|271
1762223100000|2025-11-04 02:25:00|71290.5|71284.5|71285.4|71279.4|71291.2|71285.2|71283.9|71277.9|249
1762223400000|2025-11-04 02:30:00|71285.3|71279.3|71282.6|71276.6|71288|71282|71281.4|71275.4|320
1762223700000|2025-11-04 02:35:00|71282|71276|71282.1|71276.1|71283.9|71277.9|71278.7|71272.7|332
1762224000000|2025-11-04 02:40:00|71282.2|71276.2|71285.3|71279.3|71288.3|71282.3|71280.2|71274.2|345
1762224300000|2025-11-04 02:45:00|71285.6|71279.6|71289.2|71283.2|71289.6|71283.6|71283.6|71277.6|330
1762224600000|2025-11-04 02:50:00|71289.1|71283.1|71285.9|71279.9|71290|71284|71284.8|71278.8|311
1762224900000|2025-11-04 02:55:00|71286|71280|71280.7|71274.7|71286.1|71280.1|71278.1|71272.1|313
1762225200000|2025-11-04 03:00:00|71280.8|71274.8|71276.5|71270.5|71280.8|71274.8|71273.9|71267.9|323
1762225500000|2025-11-04 03:05:00|71276.3|71270.3|71274.8|71268.8|71279.3|71273.3|71274.3|71268.3|261
1762225800000|2025-11-04 03:10:00|71274.6|71268.6|71278.4|71272.4|71282.5|71273.1|71269.6|71263.6|303
1762226100000|2025-11-04 03:15:00|71278.3|71272.3|71269.3|71263.3|71278.7|71272.7|71269.2|71263.2|274
1762226400000|2025-11-04 03:20:00|71269.4|71263.4|71276.1|71270.1|71279.3|71271.5|71269.2|71263.2|221
1762226700000|2025-11-04 03:25:00|71276.2|71270.2|71271.6|71265.6|71277.4|71271.4|71270.6|71264.6|258
1762227000000|2025-11-04 03:30:00|71272|71266|71280.2|71274.2|71281|71275|71271.7|71265.7|368
1762227300000|2025-11-04 03:35:00|71280.1|71274.1|71284.2|71278.2|71286.7|71280.7|71277.9|71271.9|286
1762227600000|2025-11-04 03:40:00|71284.1|71278.1|71285.9|71279.9|71287.5|71281.5|71284.1|71278.1|255
1762227900000|2025-11-04 03:45:00|71285.7|71279.7|71286|71280|71286.5|71280.5|71282.8|71276.8|151
1762228200000|2025-11-04 03:50:00|71285.9|71279.9|71286.9|71280.9|71287.3|71281.3|71284.8|71278.8|210
1762228500000|2025-11-04 03:55:00|71286.8|71280.8|71288.5|71282.5|71290.2|71284.2|71286.4|71280.4|201
1762228800000|2025-11-04 04:00:00|71288.6|71282.6|71294.4|71288.4|71294.4|71288.4|71288.4|71282.4|157
1762229100000|2025-11-04 04:05:00|71294.3|71288.3|71292.2|71286.2|71294.3|71288.3|71291.6|71285.6|146
1762229400000|2025-11-04 04:10:00|71292.3|71286.3|71295.5|71289.5|71296.5|71290.5|71292.3|71286.3|157
1762229700000|2025-11-04 04:15:00|71295.6|71289.6|71291|71285|71296.1|71290.1|71291|71285|104
1762230000000|2025-11-04 04:20:00|71290.2|71284.2|71294.9|71288.9|71295.8|71289.8|71289.3|71283.3|178
1762230300000|2025-11-04 04:25:00|71294.8|71288.8|71295.9|71289.9|71296.6|71290.6|71294.2|71288.2|188
1762230600000|2025-11-04 04:30:00|71295.8|71289.8|71294.7|71288.7|71296.4|71290.4|71292.7|71286.7|185
1762230900000|2025-11-04 04:35:00|71294.6|71288.6|71295.5|71289.5|71296.4|71290.4|71293.5|71287.5|229
1762231200000|2025-11-04 04:40:00|71295.6|71289.6|71295.8|71289.8|71296|71290|71292.8|71286.8|131
1762231500000|2025-11-04 04:45:00|71296.1|71290.1|71296.6|71290.6|71297.6|71291.6|71293.9|71287.9|181
1762231800000|2025-11-04 04:50:00|71296.8|71290.8|71295.1|71289.1|71296.8|71290.8|71292.4|71286.4|120
1762232100000|2025-11-04 04:55:00|71295.2|71289.2|71299.9|71293.9|71300|71294|71294.9|71288.9|135
1762232400000|2025-11-04 05:00:00|71300|71294|71300|71294|71313.3|71305.6|71298.9|71292.9|339
1762232700000|2025-11-04 05:05:00|71300.1|71294.1|71300.4|71294.4|71304.9|71298.9|71299.5|71293.5|346
1762233000000|2025-11-04 05:10:00|71300.3|71294.3|71304.7|71298.7|71305.7|71299.7|71300|71294|233
1762233300000|2025-11-04 05:15:00|71304.8|71298.8|71310.3|71304.3|71310.6|71304.6|71304.8|71298.8|224
1762233600000|2025-11-04 05:20:00|71309.4|71303.4|71321.5|71309.5|71327.2|71318.7|71309.3|71303.3|286
1762233900000|2025-11-04 05:25:00|71321.6|71309.6|71317.6|71311.6|71321.7|71313.1|71314.5|71307.6|295
1762234200000|2025-11-04 05:30:00|71318|71312|71319.8|71313.8|71323.9|71317.9|71316.5|71310.5|392
1762234500000|2025-11-04 05:35:00|71319.7|71313.7|71317.8|71311.8|71322.5|71316.5|71315.1|71309.1|369
1762234800000|2025-11-04 05:40:00|71317.7|71311.7|71307.8|71301.8|71317.8|71311.8|71307|71301|429
1762235100000|2025-11-04 05:45:00|71308.2|71302.2|71305.9|71299.9|71310.9|71304.9|71303.9|71297.9|343
1762235400000|2025-11-04 05:50:00|71306|71300|71298.6|71292.6|71308.9|71302.9|71297.3|71291.3|347
1762235700000|2025-11-04 05:55:00|71298.3|71292.3|71303.5|71297.5|71307.5|71301.5|71297.3|71291.3|366
1762236000000|2025-11-04 06:00:00|71303.6|71297.6|71301.7|71295.7|71308.5|71302.5|71301.1|71295.1|414
1762236300000|2025-11-04 06:05:00|71301.2|71295.2|71293.6|71287.6|71301.3|71295.3|71287.7|71281.7|366
1762236600000|2025-11-04 06:10:00|71293.4|71287.4|71290|71284|71298.2|71292.2|71286.9|71280.9|419
1762236900000|2025-11-04 06:15:00|71290.1|71284.1|71287.4|71281.4|71291.3|71285.3|71283.9|71277.9|411
1762237200000|2025-11-04 06:20:00|71287.5|71281.5|71284.6|71278.6|71288.2|71282.2|71281.9|71275.9|425
1762237500000|2025-11-04 06:25:00|71284.8|71278.8|71279.7|71273.7|71285.9|71279.9|71279.6|71273.6|444
1762237800000|2025-11-04 06:30:00|71279.2|71273.2|71278.8|71272.8|71281.3|71275.3|71274.7|71268.7|442
1762238100000|2025-11-04 06:35:00|71278.7|71272.7|71275.8|71269.8|71283.2|71277.2|71274.9|71268.9|424
1762238400000|2025-11-04 06:40:00|71275.6|71269.6|71270.8|71264.8|71275.8|71269.8|71266.8|71260.8|324
1762238700000|2025-11-04 06:45:00|71270.7|71264.7|71268.9|71262.9|71273.5|71267.5|71268.1|71262.1|358
1762239000000|2025-11-04 06:50:00|71269|71263|71277.8|71271.8|71278.6|71272.6|71268.4|71262.4|312
1762239300000|2025-11-04 06:55:00|71277.7|71271.7|71275.8|71269.8|71282.7|71276.7|71273.5|71267.5|500
1762239600000|2025-11-04 07:00:00|71275.3|71269.3|71271.2|71265.2|71277.2|71271.2|71269.4|71263.4|403
1762239900000|2025-11-04 07:05:00|71271|71265|71255.3|71249.3|71271.4|71265.4|71248.4|71242.4|493
1762240200000|2025-11-04 07:10:00|71255.5|71249.5|71257.2|71251.2|71259.5|71253.5|71254.6|71248.6|427
1762240500000|2025-11-04 07:15:00|71257.1|71251.1|71259.4|71253.4|71263.5|71257.5|71257|71251|388
1762240800000|2025-11-04 07:20:00|71259.5|71253.5|71267.8|71261.8|71270.4|71264.4|71258.8|71252.8|407
1762241100000|2025-11-04 07:25:00|71268.3|71262.3|71272|71266|71274.9|71268.9|71266.3|71260.3|279
1762241400000|2025-11-04 07:30:00|71272.3|71266.3|71266.9|71260.9|71272.4|71266.4|71266.4|71260.4|291
1762241700000|2025-11-04 07:35:00|71266.7|71260.7|71271.1|71265.1|71275.1|71269.1|71266.4|71260.4|292
1762242000000|2025-11-04 07:40:00|71270.9|71264.9|71267.9|71261.9|71271.5|71265.5|71262|71256|319
1762242300000|2025-11-04 07:45:00|71268.1|71262.1|71265.9|71259.9|71268.4|71262.4|71262.5|71256.5|350
1762242600000|2025-11-04 07:50:00|71266|71260|71270|71264|71272.7|71266.7|71265.6|71259.6|249
1762242900000|2025-11-04 07:55:00|71269.8|71263.8|71271.5|71265.5|71273.7|71267.7|71269.6|71263.6|295
1762243200000|2025-11-04 08:00:00|71272|71266|71276.1|71270.1|71276.5|71270.5|71267.1|71261.1|430
1762243500000|2025-11-04 08:05:00|71276|71270|71273.5|71267.5|71278.4|71272.4|71271.9|71265.9|412
1762243800000|2025-11-04 08:10:00|71273.8|71267.8|71272.7|71266.7|71275.7|71269.7|71271|71265|313
1762244100000|2025-11-04 08:15:00|71272.5|71266.5|71265.2|71259.2|71272.5|71266.5|71264.5|71258.5|425
1762244400000|2025-11-04 08:20:00|71265.1|71259.1|71255.9|71249.9|71265.1|71259.1|71255.1|71249.1|464
1762244700000|2025-11-04 08:25:00|71256|71250|71253.9|71247.9|71257.6|71251.6|71245.3|71239.3|439
1762245000000|2025-11-04 08:30:00|71253.5|71247.5|71255.6|71249.6|71258.6|71252.6|71251.2|71245.2|369
1762245300000|2025-11-04 08:35:00|71255.8|71249.8|71257.1|71251.1|71258.7|71252.7|71252|71246|330
1762245600000|2025-11-04 08:40:00|71257.5|71251.5|71252|71246|71257.5|71251.5|71252|71246|265
1762245900000|2025-11-04 08:45:00|71251.9|71245.9|71258|71252|71258.7|71252.7|71249.5|71243.5|205
1762246200000|2025-11-04 08:50:00|71258.1|71252.1|71258.9|71252.9|71265.8|71259.8|71257.7|71251.7|333
1762246500000|2025-11-04 08:55:00|71258.8|71252.8|71264.3|71258.3|71266.1|71260.1|71256.9|71250.9|375
1762246800000|2025-11-04 09:00:00|71264.4|71258.4|71258.3|71252.3|71265.7|71259.7|71256|71250|370
1762247100000|2025-11-04 09:05:00|71257.8|71251.8|71255.1|71249.1|71258.6|71252.6|71253.2|71247.2|272
1762247400000|2025-11-04 09:10:00|71255|71249|71259.6|71253.6|71260.6|71254.6|71254.1|71248.1|240
1762247700000|2025-11-04 09:15:00|71259.4|71253.4|71266.3|71260.3|71266.6|71260.6|71259.4|71253.4|309
1762248000000|2025-11-04 09:20:00|71266.1|71260.1|71269.5|71263.5|71274.3|71268.3|71265.7|71259.7|305
1762248300000|2025-11-04 09:25:00|71268.9|71262.9|71265.8|71259.8|71269|71263|71265.4|71259.4|232
1762248600000|2025-11-04 09:30:00|71265.9|71259.9|71255.7|71249.7|71266.5|71260.5|71255.4|71249.4|318
1762248900000|2025-11-04 09:35:00|71255.8|71249.8|71258.9|71252.9|71259.9|71253.9|71255.8|71249.8|275
1762249200000|2025-11-04 09:40:00|71258.8|71252.8|71262.9|71256.9|71263.1|71257.1|71258.7|71252.7|298
1762249500000|2025-11-04 09:45:00|71263|71257|71265.4|71259.4|71269|71263|71262.5|71256.5|269
1762249800000|2025-11-04 09:50:00|71265.3|71259.3|71272.6|71266.6|71273.5|71267.5|71264.4|71258.4|326
1762250100000|2025-11-04 09:55:00|71273.1|71267.1|71275.8|71269.8|71276.7|71270.7|71272.1|71266.1|275
1762250400000|2025-11-04 10:00:00|71275.9|71269.9|71268.4|71262.4|71277.1|71271.1|71267|71261|208
1762250700000|2025-11-04 10:05:00|71268.3|71262.3|71269.9|71263.9|71271.3|71265.3|71265.7|71259.7|217
1762251000000|2025-11-04 10:10:00|71269.8|71263.8|71267.8|71261.8|71271.8|71265.8|71267.5|71261.5|189
1762251300000|2025-11-04 10:15:00|71269.9|71263.9|71276.9|71270.9|71277.9|71271.9|71268.5|71262.5|291
1762251600000|2025-11-04 10:20:00|71276.6|71270.6|71277.7|71271.7|71281.6|71275.6|71276.6|71270.6|310
1762251900000|2025-11-04 10:25:00|71278|71272|71275.3|71269.3|71278.9|71272.9|71274.6|71268.6|248
1762252200000|2025-11-04 10:30:00|71275.2|71269.2|71270.1|71264.1|71276.2|71270.2|71269.8|71263.8|277
1762252500000|2025-11-04 10:35:00|71270|71264|71269.4|71263.4|71270.4|71264.4|71268.7|71262.7|245
1762252800000|2025-11-04 10:40:00|71269.3|71263.3|71268.4|71262.4|71270.2|71264.2|71265.5|71259.5|268
1762253100000|2025-11-04 10:45:00|71268.6|71262.6|71269.8|71263.8|71271.5|71265.5|71268.4|71262.4|256
1762253400000|2025-11-04 10:50:00|71270.4|71264.4|71273.3|71267.3|71273.3|71267.3|71267.6|71261.6|184
1762253700000|2025-11-04 10:55:00|71273.2|71267.2|71277.4|71271.4|71277.8|71271.8|71273.2|71267.2|216
1762254000000|2025-11-04 11:00:00|71277.5|71271.5|71278.5|71272.5|71278.8|71272.8|71276.3|71270.3|225
1762254300000|2025-11-04 11:05:00|71278.4|71272.4|71280.9|71274.9|71281.5|71275.5|71277.3|71271.3|218
1762254600000|2025-11-04 11:10:00|71281.1|71275.1|71281.4|71275.4|71281.8|71275.8|71279.1|71273.1|168
1762254900000|2025-11-04 11:15:00|71281.6|71275.6|71288.9|71282.9|71289.8|71283.8|71281.2|71275.2|231
1762255200000|2025-11-04 11:20:00|71289|71283|71287.8|71281.8|71290.5|71284.5|71286.4|71280.4|213
1762255500000|2025-11-04 11:25:00|71288|71282|71286.6|71280.6|71289|71283|71286.6|71280.6|212
1762255800000|2025-11-04 11:30:00|71286.7|71280.7|71285.4|71279.4|71287.8|71281.8|71284.6|71278.6|171
1762256100000|2025-11-04 11:35:00|71285.5|71279.5|71289.8|71283.8|71290.3|71284.3|71285.5|71279.5|251
1762256400000|2025-11-04 11:40:00|71289.9|71283.9|71289.9|71283.9|71292.5|71286.5|71288.2|71282.2|233
1762256700000|2025-11-04 11:45:00|71290.3|71284.3|71290.6|71284.6|71291.3|71285.3|71289.4|71283.4|219
1762257000000|2025-11-04 11:50:00|71290.7|71284.7|71296|71290|71296|71290|71289.9|71283.9|282
1762257300000|2025-11-04 11:55:00|71296.2|71290.2|71295.3|71289.3|71297.9|71291.9|71294.6|71288.6|283
1762257600000|2025-11-04 12:00:00|71295|71289|71295|71289|71296.2|71290.2|71290.8|71284.8|348
1762257900000|2025-11-04 12:05:00|71294.7|71288.7|71294|71288|71296.3|71290.3|71292.7|71286.7|230
1762258200000|2025-11-04 12:10:00|71293.9|71287.9|71290|71284|71294|71288|71287|71281|275
1762258500000|2025-11-04 12:15:00|71289.9|71283.9|71289.8|71283.8|71291.3|71285.3|71286.4|71280.4|249
1762258800000|2025-11-04 12:20:00|71289.6|71283.6|71294.5|71288.5|71295.1|71289.1|71287.7|71281.7|284
1762259100000|2025-11-04 12:25:00|71294.4|71288.4|71293.7|71287.7|71294.9|71288.9|71291.7|71285.7|326
1762259400000|2025-11-04 12:30:00|71293.9|71287.9|71297.8|71291.8|71298.6|71292.6|71293.2|71287.2|276
1762259700000|2025-11-04 12:35:00|71298|71292|71295.7|71289.7|71298.2|71292.2|71293.7|71287.7|301
1762260000000|2025-11-04 12:40:00|71295.6|71289.6|71293.3|71287.3|71297.2|71291.2|71292.2|71286.2|291
1762260300000|2025-11-04 12:45:00|71293.4|71287.4|71294.6|71288.6|71296.1|71290.1|71292.4|71286.4|270
1762260600000|2025-11-04 12:50:00|71294.7|71288.7|71293.7|71287.7|71296.8|71290.8|71290.7|71284.7|245
1762260900000|2025-11-04 12:55:00|71293.8|71287.8|71287.8|71281.8|71294.6|71288.6|71284.8|71278.8|318
1762261200000|2025-11-04 13:00:00|71288.2|71282.2|71296.5|71290.5|71297.2|71291.2|71284.3|71278.3|531
1762261500000|2025-11-04 13:05:00|71296.8|71290.8|71305.1|71299.1|71308.1|71302.1|71296.4|71290.4|457
1762261800000|2025-11-04 13:10:00|71305.4|71299.4|71306.5|71300.5|71308|71302|71300.8|71294.8|440
1762262100000|2025-11-04 13:15:00|71306.4|71300.4|71304.4|71298.4|71308.5|71302.5|71302.9|71296.9|350
1762262400000|2025-11-04 13:20:00|71304.2|71298.2|71305.2|71299.2|71307.5|71301.5|71300.7|71294.7|320
1762262700000|2025-11-04 13:25:00|71305.1|71299.1|71309.6|71303.6|71312.9|71304.3|71304.5|71298.5|323
1762263000000|2025-11-04 13:30:00|71309.5|71303.5|71308.9|71302.9|71310|71304|71305.7|71299.7|394
1762263300000|2025-11-04 13:35:00|71308.8|71302.8|71305.8|71299.8|71311.4|71305.4|71305.5|71299.5|376
1762263600000|2025-11-04 13:40:00|71306|71300|71306.5|71300.5|71308.3|71302.3|71304.7|71298.7|299
1762263900000|2025-11-04 13:45:00|71306.4|71300.4|71306.9|71300.9|71308.8|71302.8|71304|71298|372
1762264200000|2025-11-04 13:50:00|71307|71301|71302.8|71296.8|71309.1|71303.1|71302.6|71296.6|324
1762264500000|2025-11-04 13:55:00|71302.9|71296.9|71306.7|71300.7|71308|71302|71302.8|71296.8|270
1762264800000|2025-11-04 14:00:00|71307|71301|71311.8|71305.8|71312.1|71306.1|71305.4|71299.4|246
1762265100000|2025-11-04 14:05:00|71311.7|71305.7|71312.1|71306.1|71314.4|71308.4|71310.2|71304.2|308
1762265400000|2025-11-04 14:10:00|71311.9|71305.9|71315.8|71309.8|71320.9|71314.9|71311.7|71305.7|359
1762265700000|2025-11-04 14:15:00|71315.9|71309.9|71316.1|71310.1|71316.2|71310.2|71311.3|71305.3|293
1762266000000|2025-11-04 14:20:00|71315.9|71309.9|71318.4|71312.4|71318.6|71312.6|71313.9|71307.9|315
1762266300000|2025-11-04 14:25:00|71318.3|71312.3|71322.8|71316.8|71325.1|71319.1|71317.5|71311.5|266
1762266600000|2025-11-04 14:30:00|71322.9|71316.9|71326.6|71320.6|71327.6|71321.6|71318.9|71312.9|492
1762266900000|2025-11-04 14:35:00|71326.5|71320.5|71338.5|71332.5|71338.9|71332.9|71326.4|71320.4|442
1762267200000|2025-11-04 14:40:00|71338.4|71332.4|71342.8|71336.8|71346.8|71340.8|71338.4|71332.4|424
1762267500000|2025-11-04 14:45:00|71342.9|71336.9|71347.4|71341.4|71347.8|71341.8|71340.6|71334.6|383
1762267800000|2025-11-04 14:50:00|71347.3|71341.3|71339.6|71333.6|71347.4|71341.4|71338.1|71332.1|443
1762268100000|2025-11-04 14:55:00|71339.5|71333.5|71342.7|71330.7|71343.9|71336.6|71338.3|71329.8|327
1762268400000|2025-11-04 15:00:00|71343.1|71331.1|71349.7|71343.7|71353.3|71344.7|71339.6|71330.1|330
1762268700000|2025-11-04 15:05:00|71349.6|71343.6|71347.4|71341.4|71353.5|71347.2|71346.2|71340.2|339
1762269000000|2025-11-04 15:10:00|71347|71341|71352.8|71346.8|71353|71347|71347|71341|304
1762269300000|2025-11-04 15:15:00|71352.5|71346.5|71348.3|71342.3|71353.3|71347.3|71347.6|71341.6|321
1762269600000|2025-11-04 15:20:00|71348.2|71342.2|71348.8|71342.8|71350.3|71344.3|71344.6|71338.6|320
1762269900000|2025-11-04 15:25:00|71348.7|71342.7|71347|71341|71349.5|71343.5|71346.5|71340.5|255
1762270200000|2025-11-04 15:30:00|71346.3|71340.3|71339.4|71333.4|71347.3|71341.3|71338.6|71332.6|322
1762270500000|2025-11-04 15:35:00|71339.6|71333.6|71339.5|71333.5|71343.3|71337.3|71337.4|71331.4|349
1762270800000|2025-11-04 15:40:00|71339.6|71333.6|71343.6|71337.6|71343.7|71337.7|71339.4|71333.4|343
1762271100000|2025-11-04 15:45:00|71343.5|71337.5|71349.5|71343.5|71350.2|71344.2|71343.5|71337.5|268
1762271400000|2025-11-04 15:50:00|71349.6|71343.6|71352.5|71346.5|71354|71348|71349.4|71343.4|272
1762271700000|2025-11-04 15:55:00|71352.3|71346.3|71349.6|71343.6|71353.9|71347.9|71349.1|71343.1|387
1762272000000|2025-11-04 16:00:00|71349.5|71343.5|71351.1|71345.1|71351.9|71345.9|71346.5|71340.5|340
1762272300000|2025-11-04 16:05:00|71351|71345|71352.1|71346.1|71352.3|71346.3|71348.9|71342.9|251
1762272600000|2025-11-04 16:10:00|71352.2|71346.2|71345.8|71339.8|71353.1|71347.1|71345.6|71339.6|287
1762272900000|2025-11-04 16:15:00|71345.7|71339.7|71343.3|71337.3|71345.7|71339.7|71337.3|71331.3|343
1762273200000|2025-11-04 16:20:00|71343.1|71337.1|71347.2|71341.2|71348.5|71342.5|71342.8|71336.8|238
1762273500000|2025-11-04 16:25:00|71347.3|71341.3|71340.5|71334.5|71349.2|71343.2|71339.6|71333.6|243
1762273800000|2025-11-04 16:30:00|71340.6|71334.6|71340.6|71334.6|71342.9|71336.9|71337.4|71331.4|370
1762274100000|2025-11-04 16:35:00|71340.4|71334.4|71332.3|71326.3|71340.6|71334.6|71332.3|71326.3|257
1762274400000|2025-11-04 16:40:00|71332.4|71326.4|71330.6|71324.6|71334.8|71328.8|71330.3|71324.3|238
1762274700000|2025-11-04 16:45:00|71330.7|71324.7|71335.2|71329.2|71336.5|71330.5|71330.2|71324.2|204
1762275000000|2025-11-04 16:50:00|71335.1|71329.1|71332.4|71326.4|71339.4|71333.4|71332.4|71326.4|244
1762275300000|2025-11-04 16:55:00|71332.5|71326.5|71333.7|71327.7|71336.4|71330.4|71330.6|71324.6|260
1762275600000|2025-11-04 17:00:00|71333.4|71327.4|71333.8|71327.8|71336.8|71330.8|71333.4|71327.4|202
1762275900000|2025-11-04 17:05:00|71333.9|71327.9|71336|71330|71337.9|71331.9|71333.8|71327.8|170
1762276200000|2025-11-04 17:10:00|71336.5|71330.5|71335.9|71329.9|71336.6|71330.6|71332.7|71326.7|165
1762276500000|2025-11-04 17:15:00|71335.8|71329.8|71345.6|71339.6|71346.1|71340.1|71334|71328|190
1762276800000|2025-11-04 17:20:00|71345.5|71339.5|71339.9|71333.9|71346.8|71340.8|71339.9|71333.9|215
1762277100000|2025-11-04 17:25:00|71340.1|71334.1|71342.3|71336.3|71342.9|71336.9|71339.5|71333.5|235
1762277400000|2025-11-04 17:30:00|71342.6|71336.6|71340.7|71334.7|71342.7|71336.7|71339.9|71333.9|180
1762277700000|2025-11-04 17:35:00|71340.9|71334.9|71343.4|71337.4|71343.6|71337.6|71340.1|71334.1|219
1762278000000|2025-11-04 17:40:00|71343.6|71337.6|71346|71340|71348.9|71341.3|71343.3|71336.1|175
1762278300000|2025-11-04 17:45:00|71345.9|71339.9|71343.6|71337.6|71346.1|71340.1|71340.8|71334.8|240
1762278600000|2025-11-04 17:50:00|71343.5|71337.5|71345.2|71339.2|71346.1|71340.1|71341.7|71335.7|188
1762278900000|2025-11-04 17:55:00|71345.4|71339.4|71348.5|71342.5|71348.8|71342.8|71345.3|71339.3|170
1762279200000|2025-11-04 18:00:00|71348.4|71342.4|71350.5|71344.5|71350.8|71344.8|71348.4|71342.4|183
1762279500000|2025-11-04 18:05:00|71350.6|71344.6|71351.5|71345.5|71352.1|71346.1|71349.5|71343.5|153
1762279800000|2025-11-04 18:10:00|71351.6|71345.6|71350.9|71344.9|71352.1|71346.1|71350.6|71344.6|123
1762280100000|2025-11-04 18:15:00|71350.8|71344.8|71350|71344|71351.2|71345.2|71347.7|71341.7|135
1762280400000|2025-11-04 18:20:00|71349.9|71343.9|71348.6|71342.6|71349.9|71343.9|71345.6|71339.6|158
1762280700000|2025-11-04 18:25:00|71348.5|71342.5|71350.3|71344.3|71351.4|71345.4|71347.9|71341.9|229
1762281000000|2025-11-04 18:30:00|71350.4|71344.4|71347.8|71341.8|71350.4|71344.4|71347.4|71341.4|152
1762281300000|2025-11-04 18:35:00|71348.1|71342.1|71347.4|71341.4|71350.6|71342.9|71345.3|71338.2|224
1762281600000|2025-11-04 18:40:00|71347.3|71341.3|71341.9|71335.9|71348.1|71342.1|71341.8|71335.8|208
1762281900000|2025-11-04 18:45:00|71342|71336|71345.8|71339.8|71345.9|71339.9|71342|71336|148
1762282200000|2025-11-04 18:50:00|71345.7|71339.7|71344.3|71338.3|71346.1|71340.1|71343.9|71337.9|148
1762282500000|2025-11-04 18:55:00|71344.4|71338.4|71344.7|71338.7|71345.7|71339.7|71344|71338|235
1762282800000|2025-11-04 19:00:00|71344.5|71338.5|71343.9|71337.9|71345.7|71339.7|71343.4|71337.4|189
1762283100000|2025-11-04 19:05:00|71344|71338|71344.5|71338.5|71345.5|71339.5|71343.6|71337.6|143
1762283400000|2025-11-04 19:10:00|71344.6|71338.6|71343.6|71337.6|71345|71339|71342.6|71336.6|127
1762283700000|2025-11-04 19:15:00|71343.9|71337.9|71342.6|71336.6|71344.1|71338.1|71341.4|71335.4|99
1762284000000|2025-11-04 19:20:00|71342.7|71336.7|71345.2|71339.2|71345.6|71339.6|71342.5|71336.5|157
1762284300000|2025-11-04 19:25:00|71345.1|71339.1|71346.8|71340.8|71347.2|71341.2|71344.3|71338.3|194
1762284600000|2025-11-04 19:30:00|71346.7|71340.7|71346|71340|71348.7|71342.7|71345.5|71339.5|271
1762284900000|2025-11-04 19:35:00|71345.9|71339.9|71347.6|71341.6|71348.7|71342.7|71345.3|71339.3|222
1762285200000|2025-11-04 19:40:00|71347.5|71341.5|71348.6|71342.6|71349.8|71343.8|71347.1|71341.1|242
1762285500000|2025-11-04 19:45:00|71348.7|71342.7|71350|71344|71350.1|71344.1|71347.4|71341.4|220
1762285800000|2025-11-04 19:50:00|71349.9|71343.9|71349.1|71343.1|71351.3|71345.3|71348.8|71342.8|234
1762286100000|2025-11-04 19:55:00|71349.3|71343.3|71353|71347|71353.8|71347.8|71349.3|71343.3|175
1762286400000|2025-11-04 20:00:00|71353.1|71347.1|71362.4|71356.4|71365.1|71356.5|71353|71347|218
1762286700000|2025-11-04 20:05:00|71362.5|71356.5|71362.3|71356.3|71363.7|71357.7|71358.9|71352.9|258
1762287000000|2025-11-04 20:10:00|71362.5|71356.5|71357.4|71351.4|71363.1|71357.1|71357.1|71351.1|254
1762287300000|2025-11-04 20:15:00|71357.3|71351.3|71356.8|71350.8|71358.1|71352.1|71355.3|71349.3|223
1762287600000|2025-11-04 20:20:00|71357.2|71351.2|71359.4|71353.4|71360|71354|71357.2|71351.2|238
1762287900000|2025-11-04 20:25:00|71359.3|71353.3|71355.8|71349.8|71359.4|71353.4|71355.8|71349.8|238
1762288200000|2025-11-04 20:30:00|71355.7|71349.7|71351.9|71345.9|71356.8|71350.8|71351.7|71345.7|195
1762288500000|2025-11-04 20:35:00|71352|71346|71352.5|71346.5|71353|71347|71351.1|71345.1|164
1762288800000|2025-11-04 20:40:00|71352.4|71346.4|71349.2|71343.2|71353.1|71347.1|71347.8|71341.8|194
1762289100000|2025-11-04 20:45:00|71349.4|71343.4|71353.8|71347.8|71353.9|71347.9|71348.5|71342.5|179
1762289400000|2025-11-04 20:50:00|71353.6|71347.6|71351.8|71345.8|71354|71348|71351.2|71345.2|159
1762289700000|2025-11-04 20:55:00|71351.7|71345.7|71354|71348|71354.2|71348.2|71351.7|71345.7|163
1762290000000|2025-11-04 21:00:00|71354.1|71348.1|71355.3|71349.3|71358.8|71349.8|71352.7|71346.1|147
1762290300000|2025-11-04 21:05:00|71355.2|71349.2|71358.7|71352.7|71359|71353|71355.2|71349.2|119
1762290600000|2025-11-04 21:10:00|71358.6|71352.6|71359|71353|71359|71353|71358|71352|93
1762290900000|2025-11-04 21:15:00|71358.9|71352.9|71362.2|71350.2|71363.6|71353.7|71358.9|71350.1|89
1762291200000|2025-11-04 21:20:00|71362.3|71350.3|71363.2|71351.2|71363.3|71351.3|71362.3|71350.3|49
1762291500000|2025-11-04 21:25:00|71363.1|71351.1|71363.2|71351.2|71363.6|71351.6|71361.6|71349.6|64
1762291800000|2025-11-04 21:30:00|71363.5|71351.5|71363.5|71351.5|71364.6|71352.6|71363.2|71351.2|79
1762292100000|2025-11-04 21:35:00|71363.4|71351.4|71363.4|71351.4|71363.8|71354.8|71360.5|71351.3|36
1762292400000|2025-11-04 21:40:00|71363.3|71351.3|71363.2|71351.2|71363.7|71351.7|71363|71351|33
1762292700000|2025-11-04 21:45:00|71363.1|71351.1|71362.8|71350.8|71363.1|71351.1|71362.8|71350.8|20
1762293000000|2025-11-04 21:50:00|71362.9|71350.9|71363.6|71351.6|71364.1|71352.1|71362.8|71350.8|46
1762293300000|2025-11-04 21:55:00|71363.5|71351.5|71373.9|71319.7|71374|71352.2|71359.1|71319.7|207
1762293600000|2025-11-04 22:00:00|71370.7|71318.4|71363.5|71328.6|71371.9|71328.6|71363.2|71316.8|26
1762293900000|2025-11-04 22:05:00|71365.4|71329|71363.5|71329.2|71365.4|71340.9|71352.4|71328|58
1762294200000|2025-11-04 22:10:00|71363.6|71329|71363.6|71329.2|71367.9|71330|71363.1|71322.8|147
1762294500000|2025-11-04 22:15:00|71363.9|71329.5|71364.7|71331.9|71365.9|71341.9|71352.7|71329.2|54
1762294800000|2025-11-04 22:20:00|71364.9|71331.7|71363.8|71332.4|71365.4|71343|71354.9|71331.2|36
1762295100000|2025-11-04 22:25:00|71364.5|71331.7|71365.2|71333.6|71365.8|71333.6|71363.4|71330.7|39
1762295400000|2025-11-04 22:30:00|71365.1|71333.8|71355.2|71343.2|71366.2|71345.4|71355.2|71332.9|51
1762295700000|2025-11-04 22:35:00|71354.9|71342.9|71355.2|71343.2|71357.7|71345.7|71354.9|71342.9|35
1762296000000|2025-11-04 22:40:00|71355.6|71343.6|71364.8|71334.8|71364.8|71344.8|71354.6|71333.8|61
1762296300000|2025-11-04 22:45:00|71364.9|71334.7|71354.9|71342.9|71365.9|71345.4|71354.5|71333.4|70
1762296600000|2025-11-04 22:50:00|71354.8|71342.8|71355.4|71343.4|71355.4|71343.4|71354.7|71342.7|27
1762296900000|2025-11-04 22:55:00|71355.3|71343.3|71355.6|71343.6|71363.7|71343.6|71354.1|71333.4|58
1762297200000|2025-11-04 23:00:00|71356.2|71344.2|71356.8|71344.8|71366.2|71344.8|71351.6|71330.7|142
1762297500000|2025-11-04 23:05:00|71354.7|71342.7|71363.3|71332.8|71364.1|71343.2|71351.6|71331.9|92
1762297800000|2025-11-04 23:10:00|71363.1|71341.8|71354.4|71342.4|71363.9|71343.1|71351.6|71331.7|106
1762298100000|2025-11-04 23:15:00|71354.2|71342.2|71354.2|71342.2|71355.1|71343.1|71354.1|71342.1|39
1762298400000|2025-11-04 23:20:00|71354.1|71342.1|71354.6|71342.6|71354.6|71342.6|71353.7|71341.7|52
1762298700000|2025-11-04 23:25:00|71354.5|71342.5|71352.8|71340.8|71354.6|71342.6|71352.8|71340.8|66
1762299000000|2025-11-04 23:30:00|71353.1|71341.1|71352.9|71340.9|71353.9|71341.9|71346.9|71334.9|74
1762299300000|2025-11-04 23:35:00|71352.8|71340.8|71353.5|71341.5|71354.2|71342.2|71352.3|71340.3|80
1762299600000|2025-11-04 23:40:00|71353.4|71341.4|71353.5|71341.5|71354.6|71342.6|71353|71341|92
1762299900000|2025-11-04 23:45:00|71353.4|71341.4|71354.5|71342.5|71357.2|71345.2|71353.1|71341.1|189
1762300200000|2025-11-04 23:50:00|71354.4|71342.4|71354.2|71342.2|71355.8|71343.8|71353.1|71341.1|131
1762300500000|2025-11-04 23:55:00|71354|71342|71353.9|71341.9|71355.1|71343.1|71353|71341|105
1762300800000|2025-11-05 00:00:00|71354.1|71342.1|71362.7|71350.7|71366.9|71354.9|71353.3|71341.3|278
1762301100000|2025-11-05 00:05:00|71362.9|71350.9|71364.3|71352.3|71365.3|71357.6|71359.4|71350.1|227
1762301400000|2025-11-05 00:10:00|71364.2|71352.2|71353|71341|71365.2|71354.5|71349.8|71340.9|211
1762301700000|2025-11-05 00:15:00|71353.1|71341.1|71352.5|71340.5|71355.4|71345.6|71350.9|71340.2|179
1762302000000|2025-11-05 00:20:00|71352.6|71340.6|71342.5|71336.5|71353.2|71344.2|71342.2|71333.2|164
1762302300000|2025-11-05 00:25:00|71345.4|71333.4|71341.9|71335.9|71347.4|71339.1|71341.7|71333.3|128
1762302600000|2025-11-05 00:30:00|71344.8|71332.8|71341.4|71329.4|71345.1|71335.7|71339|71328.8|185
1762302900000|2025-11-05 00:35:00|71341.5|71329.5|71346.6|71334.6|71346.9|71335.2|71337.6|71327.9|189
1762303200000|2025-11-05 00:40:00|71346.9|71334.9|71347.1|71341.1|71352.3|71345.9|71344.9|71334.9|267
1762303500000|2025-11-05 00:45:00|71347.8|71341.8|71343.8|71337.8|71352.3|71343|71340.8|71334.1|269
1762303800000|2025-11-05 00:50:00|71343.7|71337.7|71341.4|71329.4|71344.9|71338.9|71334.6|71328.6|290
1762304100000|2025-11-05 00:55:00|71338.1|71332.1|71332.9|71326.9|71341.6|71333.9|71332.8|71325.3|301
1762304400000|2025-11-05 01:00:00|71333.6|71327.6|71341.7|71335.7|71343.1|71337.1|71333.5|71327.5|397
1762304700000|2025-11-05 01:05:00|71341.6|71335.6|71347.2|71341.2|71347.6|71341.6|71337.6|71331.6|257
1762305000000|2025-11-05 01:10:00|71347.1|71341.1|71340.4|71328.4|71347.3|71341.3|71331.7|71325.7|344
1762305300000|2025-11-05 01:15:00|71339.4|71327.4|71359.4|71353.4|71360.2|71354.2|71339.3|71327.3|371
1762305600000|2025-11-05 01:20:00|71359.9|71353.9|71362|71356|71366.3|71360.3|71358.9|71352.9|353
1762305900000|2025-11-05 01:25:00|71362.1|71356.1|71372.3|71360.3|71373.4|71365.5|71362|71356|458
1762306200000|2025-11-05 01:30:00|71371.7|71359.7|71358|71352|71386.5|71380.5|71356.6|71350.6|675
1762306500000|2025-11-05 01:35:00|71358.3|71352.3|71351.1|71345.1|71369.5|71363.5|71347.1|71341.1|564
1762306800000|2025-11-05 01:40:00|71350.9|71344.9|71354|71342|71357.1|71345.1|71343.2|71337.1|487
1762307100000|2025-11-05 01:45:00|71354.1|71342.1|71349.6|71343.6|71357.3|71351|71343.9|71336.9|519
1762307400000|2025-11-05 01:50:00|71350|71344|71350.1|71344.1|71352.6|71346.6|71344.4|71338.4|434
1762307700000|2025-11-05 01:55:00|71350.2|71344.2|71339.5|71333.5|71352.1|71346.1|71336.1|71330.1|471
1762308000000|2025-11-05 02:00:00|71339.3|71333.3|71324.7|71318.7|71339.3|71333.3|71320.7|71314.7|485
1762308300000|2025-11-05 02:05:00|71325.8|71319.8|71329.2|71323.2|71332.7|71326.7|71323.6|71317.6|415
1762308600000|2025-11-05 02:10:00|71329.1|71323.1|71333|71327|71335.9|71329.9|71326.4|71320.4|455
1762308900000|2025-11-05 02:15:00|71332.9|71326.9|71335.6|71329.6|71342.4|71333|71332.7|71326.7|408
1762309200000|2025-11-05 02:20:00|71335.4|71329.4|71346.8|71340.8|71348.7|71342.7|71334.7|71328.7|420
1762309500000|2025-11-05 02:25:00|71346.9|71340.9|71333.1|71327.1|71346.9|71340.9|71332.9|71326.9|300
1762309800000|2025-11-05 02:30:00|71333|71327|71328.7|71322.7|71333.5|71327.5|71325.8|71319.8|404
1762310100000|2025-11-05 02:35:00|71329.2|71323.2|71323.5|71317.5|71331.2|71325.2|71321.2|71315.2|417
1762310400000|2025-11-05 02:40:00|71323.4|71317.4|71332|71326|71336.5|71330.5|71323.4|71317.4|341
1762310700000|2025-11-05 02:45:00|71332.4|71326.4|71335.1|71329.1|71335.4|71329.4|71328.5|71322.5|341
1762311000000|2025-11-05 02:50:00|71335.2|71329.2|71328.4|71322.4|71336.2|71330.2|71325.7|71319.7|323
1762311300000|2025-11-05 02:55:00|71328.3|71322.3|71326.1|71320.1|71329.7|71323.7|71325.5|71319.5|352
1762311600000|2025-11-05 03:00:00|71326.2|71320.2|71311.6|71305.6|71326.2|71320.2|71310.2|71304.2|377
1762311900000|2025-11-05 03:05:00|71311.5|71305.5|71311.9|71305.9|71318.6|71312.6|71310.8|71304.8|423
1762312200000|2025-11-05 03:10:00|71311.8|71305.8|71313.6|71307.6|71317|71311|71311.7|71305.7|313
1762312500000|2025-11-05 03:15:00|71313.9|71307.9|71323.4|71317.4|71323.6|71317.6|71313.6|71307.6|322
1762312800000|2025-11-05 03:20:00|71323.3|71317.3|71326.7|71320.7|71330.4|71324.4|71323.3|71317.3|316
1762313100000|2025-11-05 03:25:00|71326.6|71320.6|71328.5|71322.5|71329.7|71323.7|71322.1|71316.1|346
1762313400000|2025-11-05 03:30:00|71328.7|71322.7|71334.7|71328.7|71336.1|71330.1|71326.8|71320.8|276
1762313700000|2025-11-05 03:35:00|71334.9|71328.9|71335.2|71329.2|71337|71331|71329.8|71323.8|317
1762314000000|2025-11-05 03:40:00|71335.1|71329.1|71334.7|71328.7|71339.4|71333.4|71334.3|71328.3|249
1762314300000|2025-11-05 03:45:00|71334.5|71328.5|71322.8|71316.8|71336.6|71330.6|71319|71313|475
1762314600000|2025-11-05 03:50:00|71322.7|71316.7|71327.4|71321.4|71329.9|71323.9|71322.2|71316.2|357
1762314900000|2025-11-05 03:55:00|71327|71321|71325.5|71319.5|71327.2|71321.2|71324.5|71318.5|270
1762315200000|2025-11-05 04:00:00|71324.6|71318.6|71328.1|71322.1|71330.2|71324.2|71324.3|71318.3|235
1762315500000|2025-11-05 04:05:00|71328.3|71322.3|71328.8|71322.8|71331.8|71325.8|71327.6|71321.6|211
1762315800000|2025-11-05 04:10:00|71328.7|71322.7|71330.8|71324.8|71331.9|71325.9|71328.5|71322.5|242
1762316100000|2025-11-05 04:15:00|71330.3|71324.3|71334.3|71328.3|71336.7|71330.7|71330.2|71324.2|246
1762316400000|2025-11-05 04:20:00|71334.2|71328.2|71333.2|71327.2|71336.2|71330.2|71332.3|71326.3|141
1762316700000|2025-11-05 04:25:00|71333.1|71327.1|71332.4|71326.4|71336.3|71330.3|71331.9|71325.9|134
1762317000000|2025-11-05 04:30:00|71332.5|71326.5|71333.5|71327.5|71334.9|71328.9|71331.7|71325.7|130
1762317300000|2025-11-05 04:35:00|71333.3|71327.3|71331.8|71325.8|71333.9|71327.9|71330.9|71324.9|147
1762317600000|2025-11-05 04:40:00|71331.9|71325.9|71331.7|71325.7|71332|71326|71330|71324|116
1762317900000|2025-11-05 04:45:00|71331.6|71325.6|71335.3|71329.3|71335.6|71329.6|71330.4|71324.4|172
1762318200000|2025-11-05 04:50:00|71335.2|71329.2|71337.2|71331.2|71338.7|71332.7|71333.2|71327.2|166
1762318500000|2025-11-05 04:55:00|71337.1|71331.1|71333.9|71327.9|71338.2|71332.2|71333.5|71327.5|202
1762318800000|2025-11-05 05:00:00|71333.8|71327.8|71332.9|71326.9|71336.7|71330.7|71331.2|71325.2|292
1762319100000|2025-11-05 05:05:00|71332.8|71326.8|71328.5|71322.5|71333.9|71327.9|71327.7|71321.7|205
1762319400000|2025-11-05 05:10:00|71328.6|71322.6|71327|71321|71329|71323|71326.3|71320.3|204
1762319700000|2025-11-05 05:15:00|71326.9|71320.9|71330.3|71324.3|71331.5|71325.5|71324.3|71318.3|215
1762320000000|2025-11-05 05:20:00|71330.2|71324.2|71331.2|71325.2|71331.3|71325.3|71326.6|71320.6|209
1762320300000|2025-11-05 05:25:00|71331.1|71325.1|71329.5|71323.5|71331.8|71325.8|71326.6|71320.6|235
1762320600000|2025-11-05 05:30:00|71329.7|71323.7|71327.6|71321.6|71331.5|71325.5|71327.4|71321.4|328
1762320900000|2025-11-05 05:35:00|71327.5|71321.5|71324.4|71318.4|71327.5|71321.5|71320|71314|246
1762321200000|2025-11-05 05:40:00|71324.5|71318.5|71323.1|71317.1|71324.8|71318.8|71321.7|71315.7|236
1762321500000|2025-11-05 05:45:00|71322.9|71316.9|71319.1|71313.1|71326.5|71320.5|71318.8|71312.8|220
1762321800000|2025-11-05 05:50:00|71318.9|71312.9|71314.5|71308.5|71320.7|71314.7|71314.1|71308.1|282
1762322100000|2025-11-05 05:55:00|71314.4|71308.4|71323|71317|71324.1|71318.1|71314|71308|310
1762322400000|2025-11-05 06:00:00|71322.9|71316.9|71315.9|71309.9|71326.5|71320.5|71315.3|71309.3|367
1762322700000|2025-11-05 06:05:00|71316.1|71310.1|71310.5|71304.5|71316.1|71310.1|71308.7|71302.7|300
1762323000000|2025-11-05 06:10:00|71310.7|71304.7|71310.2|71304.2|71311.4|71305.4|71308.2|71302.2|252
1762323300000|2025-11-05 06:15:00|71310.1|71304.1|71311.6|71305.6|71312.6|71306.6|71308.7|71302.7|279
1762323600000|2025-11-05 06:20:00|71311.7|71305.7|71309.6|71303.6|71313|71307|71309.5|71303.5|213
1762323900000|2025-11-05 06:25:00|71309.5|71303.5|71311.7|71305.7|71312.3|71306.3|71308.7|71302.7|222
1762324200000|2025-11-05 06:30:00|71311.8|71305.8|71317.5|71311.5|71323|71317|71310.7|71304.7|375
1762324500000|2025-11-05 06:35:00|71317.3|71311.3|71317.7|71311.7|71318.1|71312.1|71315.5|71309.5|298
1762324800000|2025-11-05 06:40:00|71317.6|71311.6|71319.7|71313.7|71321.2|71315.2|71315.5|71309.5|237
1762325100000|2025-11-05 06:45:00|71319.8|71313.8|71318.4|71312.4|71321.1|71315.1|71315.5|71309.5|344
1762325400000|2025-11-05 06:50:00|71318.3|71312.3|71321.8|71315.8|71322.3|71316.3|71316.1|71310.1|246
1762325700000|2025-11-05 06:55:00|71321.9|71315.9|71323.1|71317.1|71326.9|71320.9|71321.1|71315.1|292
1762326000000|2025-11-05 07:00:00|71322.9|71316.9|71324.2|71318.2|71328.4|71322.4|71322.4|71316.4|282
1762326300000|2025-11-05 07:05:00|71324.3|71318.3|71328.2|71322.2|71329.2|71323.2|71323.7|71317.7|320
1762326600000|2025-11-05 07:10:00|71328.1|71322.1|71323.4|71317.4|71328.7|71322.7|71321.2|71315.2|312
1762326900000|2025-11-05 07:15:00|71323.3|71317.3|71338.6|71332.6|71339.3|71333.3|71322|71316|311
1762327200000|2025-11-05 07:20:00|71338.7|71332.7|71331.6|71325.6|71339.5|71333.5|71329.4|71323.4|248
1762327500000|2025-11-05 07:25:00|71331.5|71325.5|71327.5|71321.5|71332.2|71326.2|71326.8|71320.8|221
1762327800000|2025-11-05 07:30:00|71328|71322|71319.2|71313.2|71328.7|71322.7|71318.9|71312.9|312
1762328100000|2025-11-05 07:35:00|71318.9|71312.9|71318.5|71312.5|71322.9|71316.9|71317.2|71311.2|284
1762328400000|2025-11-05 07:40:00|71318.4|71312.4|71317.6|71311.6|71319.2|71313.2|71315.8|71309.8|193
1762328700000|2025-11-05 07:45:00|71317.7|71311.7|71318.7|71312.7|71321.5|71315.5|71317.7|71311.7|222
1762329000000|2025-11-05 07:50:00|71318.9|71312.9|71318.6|71312.6|71319.8|71313.8|71315.3|71309.3|214
1762329300000|2025-11-05 07:55:00|71318.7|71312.7|71319.2|71313.2|71321.9|71315.9|71317.8|71311.8|306
1762329600000|2025-11-05 08:00:00|71319.1|71313.1|71313.9|71307.9|71321.7|71315.7|71313.5|71307.5|403
1762329900000|2025-11-05 08:05:00|71314.1|71308.1|71295.7|71289.7|71314.1|71308.1|71295.3|71289.3|489
1762330200000|2025-11-05 08:10:00|71295.6|71289.6|71301.4|71295.4|71304|71298|71295.5|71289.5|334
1762330500000|2025-11-05 08:15:00|71301.3|71295.3|71304.8|71298.8|71304.9|71298.9|71298.9|71292.9|316
1762330800000|2025-11-05 08:20:00|71304.7|71298.7|71299.4|71293.4|71308.6|71302.6|71298.7|71292.7|348
1762331100000|2025-11-05 08:25:00|71299.5|71293.5|71292.9|71286.9|71300.3|71294.3|71290.3|71284.3|418
1762331400000|2025-11-05 08:30:00|71292.8|71286.8|71299.4|71293.4|71299.6|71293.6|71291.6|71285.6|395
1762331700000|2025-11-05 08:35:00|71299.5|71293.5|71301.2|71295.2|71302.6|71296.6|71298.7|71292.7|283
1762332000000|2025-11-05 08:40:00|71301.3|71295.3|71304.6|71298.6|71307.2|71301.2|71300.7|71294.7|305
1762332300000|2025-11-05 08:45:00|71304.7|71298.7|71304.3|71298.3|71307.8|71301.8|71302.9|71296.9|348
1762332600000|2025-11-05 08:50:00|71304.2|71298.2|71299.6|71293.6|71304.2|71298.2|71299.5|71293.5|240
1762332900000|2025-11-05 08:55:00|71299.5|71293.5|71301.8|71295.8|71303.5|71297.5|71296.9|71290.9|286
1762333200000|2025-11-05 09:00:00|71302|71296|71298.8|71292.8|71307.7|71301.7|71298.3|71292.3|339
1762333500000|2025-11-05 09:05:00|71298.9|71292.9|71292|71286|71299.7|71293.7|71291.8|71285.8|333
1762333800000|2025-11-05 09:10:00|71292.4|71286.4|71300|71294|71300.3|71294.3|71292|71286|294
1762334100000|2025-11-05 09:15:00|71299.8|71293.8|71306.8|71300.8|71306.9|71300.9|71299.6|71293.6|324
1762334400000|2025-11-05 09:20:00|71307|71301|71304.9|71298.9|71308.5|71302.5|71304|71298|305
1762334700000|2025-11-05 09:25:00|71304.7|71298.7|71305.4|71299.4|71306.6|71300.6|71303.9|71297.9|235
1762335000000|2025-11-05 09:30:00|71304.9|71298.9|71311.3|71305.3|71312.6|71306.6|71304.5|71298.5|235
1762335300000|2025-11-05 09:35:00|71311.4|71305.4|71305.6|71299.6|71311.4|71305.4|71305.5|71299.5|314
1762335600000|2025-11-05 09:40:00|71305.7|71299.7|71312.9|71306.9|71313.7|71307.7|71305.7|71299.7|258
1762335900000|2025-11-05 09:45:00|71313.2|71307.2|71318.6|71312.6|71319.4|71313.4|71313.2|71307.2|254
1762336200000|2025-11-05 09:50:00|71318.8|71312.8|71319|71313|71319.9|71313.9|71317.1|71311.1|216
1762336500000|2025-11-05 09:55:00|71318.8|71312.8|71319.4|71313.4|71321.7|71315.7|71318.6|71312.6|136
1762336800000|2025-11-05 10:00:00|71319.1|71313.1|71335.2|71329.2|71336.1|71330.1|71318.7|71312.7|274
1762337100000|2025-11-05 10:05:00|71335.1|71329.1|71327|71321|71336.1|71330.1|71326.8|71320.8|203
1762337400000|2025-11-05 10:10:00|71326.9|71320.9|71326.5|71320.5|71327.9|71321.9|71322.2|71316.2|123
1762337700000|2025-11-05 10:15:00|71327.3|71321.3|71330|71324|71331.6|71325.6|71327.3|71321.3|256
1762338000000|2025-11-05 10:20:00|71330.1|71324.1|71327.5|71321.5|71331.6|71325.6|71326.1|71320.1|211
1762338300000|2025-11-05 10:25:00|71327.4|71321.4|71330.1|71324.1|71331.1|71325.1|71327.4|71321.4|147
1762338600000|2025-11-05 10:30:00|71330.2|71324.2|71327.6|71321.6|71331.7|71325.7|71326.3|71320.3|216
1762338900000|2025-11-05 10:35:00|71327.5|71321.5|71326|71320|71329.8|71323.8|71326|71320|153
1762339200000|2025-11-05 10:40:00|71325.9|71319.9|71318|71312|71326.1|71320.1|71317.1|71311.1|160
1762339500000|2025-11-05 10:45:00|71317.9|71311.9|71319|71313|71319.3|71313.3|71316.3|71310.3|167
1762339800000|2025-11-05 10:50:00|71318.9|71312.9|71317.7|71311.7|71318.9|71312.9|71315.4|71309.4|160
1762340100000|2025-11-05 10:55:00|71317.8|71311.8|71318.3|71312.3|71319.4|71313.4|71315.6|71309.6|194
1762340400000|2025-11-05 11:00:00|71318.2|71312.2|71316.6|71310.6|71318.4|71312.4|71314.8|71308.8|209
1762340700000|2025-11-05 11:05:00|71316.7|71310.7|71322.7|71316.7|71324|71318|71316.6|71310.6|202
1762341000000|2025-11-05 11:10:00|71323.2|71317.2|71323.2|71317.2|71325.9|71319.9|71323|71317|173
1762341300000|2025-11-05 11:15:00|71323.5|71317.5|71314.9|71308.9|71325.4|71319.4|71314.3|71308.3|207
1762341600000|2025-11-05 11:20:00|71315|71309|71308.9|71302.9|71315|71309|71308.7|71302.7|173
1762341900000|2025-11-05 11:25:00|71309|71303|71314|71308|71316|71310|71308.1|71302.1|264
1762342200000|2025-11-05 11:30:00|71314.3|71308.3|71312.5|71306.5|71315.7|71309.7|71311.9|71305.9|196
1762342500000|2025-11-05 11:35:00|71312.7|71306.7|71313.6|71307.6|71316.4|71310.4|71312.7|71306.7|156
1762342800000|2025-11-05 11:40:00|71313.5|71307.5|71314.6|71308.6|71314.6|71308.6|71310.7|71304.7|169
1762343100000|2025-11-05 11:45:00|71314.5|71308.5|71315.5|71309.5|71316.7|71310.7|71313.6|71307.6|137
1762343400000|2025-11-05 11:50:00|71315.4|71309.4|71313.1|71307.1|71316.8|71310.8|71312|71306|183
1762343700000|2025-11-05 11:55:00|71312.9|71306.9|71312.9|71306.9|71314.9|71308.9|71309.9|71303.9|170
1762344000000|2025-11-05 12:00:00|71313.1|71307.1|71315.2|71309.2|71315.3|71309.3|71311.2|71305.2|164
1762344300000|2025-11-05 12:05:00|71315.1|71309.1|71313.7|71307.7|71315.1|71309.1|71311.7|71305.7|164
1762344600000|2025-11-05 12:10:00|71313.6|71307.6|71312.3|71306.3|71315.8|71309.8|71312.1|71306.1|130
1762344900000|2025-11-05 12:15:00|71312.1|71306.1|71312.3|71306.3|71314.4|71308.4|71312|71306|176
1762345200000|2025-11-05 12:20:00|71312|71306|71313.4|71307.4|71315|71309|71311.8|71305.8|161
1762345500000|2025-11-05 12:25:00|71313.2|71307.2|71314.7|71308.7|71314.8|71308.8|71312.9|71306.9|147
1762345800000|2025-11-05 12:30:00|71314.8|71308.8|71317|71311|71317.5|71311.5|71314.3|71308.3|95
1762346100000|2025-11-05 12:35:00|71317.1|71311.1|71317.6|71311.6|71317.9|71311.9|71314.5|71308.5|151
1762346400000|2025-11-05 12:40:00|71317.7|71311.7|71318.5|71312.5|71320.3|71314.3|71317.3|71311.3|113
1762346700000|2025-11-05 12:45:00|71318.3|71312.3|71320|71314|71320|71314|71316.1|71310.1|150
1762347000000|2025-11-05 12:50:00|71319.9|71313.9|71318.9|71312.9|71319.9|71313.9|71316.6|71310.6|116
1762347300000|2025-11-05 12:55:00|71319|71313|71316.2|71310.2|71319.6|71313.6|71315.8|71309.8|179
1762347600000|2025-11-05 13:00:00|71316.3|71310.3|71317.2|71311.2|71320.2|71314.2|71316.3|71310.3|309
1762347900000|2025-11-05 13:05:00|71317.6|71311.6|71320.5|71314.5|71320.9|71314.9|71316.5|71310.5|215
1762348200000|2025-11-05 13:10:00|71320.6|71314.6|71336.2|71302.9|71336.2|71316|71319.1|71302.9|216
1762348500000|2025-11-05 13:15:00|71335.4|71303.4|71328.2|71322.2|71335.4|71324.5|71318.8|71303.4|459
1762348800000|2025-11-05 13:20:00|71327.9|71321.9|71325.8|71319.8|71331.6|71325.6|71323.2|71317.2|343
1762349100000|2025-11-05 13:25:00|71325.6|71319.6|71326.2|71320.2|71330.2|71324.2|71325.5|71319.5|244
1762349400000|2025-11-05 13:30:00|71327|71321|71334.4|71328.4|71334.9|71328.9|71327|71321|344
1762349700000|2025-11-05 13:35:00|71334.5|71328.5|71329|71323|71334.6|71328.6|71327.6|71321.6|322
1762350000000|2025-11-05 13:40:00|71329.7|71323.7|71332.2|71326.2|71333.5|71327.5|71326.7|71320.7|358
1762350300000|2025-11-05 13:45:00|71332.4|71326.4|71336.3|71330.3|71336.8|71330.8|71330.9|71324.9|267
1762350600000|2025-11-05 13:50:00|71336.4|71330.4|71335.7|71329.7|71337.3|71331.3|71333.3|71327.3|297
1762350900000|2025-11-05 13:55:00|71336|71330|71337.2|71331.2|71338|71332|71332.9|71326.9|267
1762351200000|2025-11-05 14:00:00|71337.7|71331.7|71338.2|71332.2|71340.3|71334.3|71335.7|71329.7|325
1762351500000|2025-11-05 14:05:00|71338.1|71332.1|71338.5|71332.5|71340.9|71334.9|71337.5|71331.5|227
1762351800000|2025-11-05 14:10:00|71338.4|71332.4|71334.9|71328.9|71338.6|71332.6|71334.4|71328.4|193
1762352100000|2025-11-05 14:15:00|71335|71329|71336.2|71330.2|71338.1|71332.1|71333.6|71327.6|264
1762352400000|2025-11-05 14:20:00|71336.3|71330.3|71338.3|71332.3|71339.1|71333.1|71335.2|71329.2|220
1762352700000|2025-11-05 14:25:00|71338.2|71332.2|71339.4|71333.4|71340|71334|71337.9|71331.9|184
1762353000000|2025-11-05 14:30:00|71339.3|71333.3|71339.5|71333.5|71340|71334|71338|71332|290
1762353300000|2025-11-05 14:35:00|71339.4|71333.4|71340.2|71334.2|71340.2|71334.2|71334.6|71328.6|292
1762353600000|2025-11-05 14:40:00|71340.3|71334.3|71344.5|71332.5|71344.8|71336.1|71338.4|71332.4|230
1762353900000|2025-11-05 14:45:00|71344.2|71332.2|71341.8|71335.8|71344.7|71337.5|71338.4|71332.2|262
1762354200000|2025-11-05 14:50:00|71341.9|71335.9|71332.7|71326.7|71343.2|71337.2|71332.4|71326.4|326
1762354500000|2025-11-05 14:55:00|71332.8|71326.8|71340.3|71328.3|71340.4|71332.1|71332.8|71326.8|271
1762354800000|2025-11-05 15:00:00|71343.9|71331.9|71336.4|71330.4|71353|71344.4|71336|71330|566
1762355100000|2025-11-05 15:05:00|71336.3|71330.3|71340.9|71334.9|71341.1|71335.1|71329.5|71323.5|574
1762355400000|2025-11-05 15:10:00|71340.7|71334.7|71340|71334|71344.6|71338.6|71334.8|71328.8|465
1762355700000|2025-11-05 15:15:00|71339.9|71333.9|71339.7|71333.7|71340.1|71334.1|71334.4|71328.4|379
1762356000000|2025-11-05 15:20:00|71339.2|71333.2|71334.1|71328.1|71342.8|71336.8|71333.8|71327.8|349
1762356300000|2025-11-05 15:25:00|71334.2|71328.2|71323.6|71317.6|71335.8|71329.8|71322.9|71316.9|347
1762356600000|2025-11-05 15:30:00|71323.5|71317.5|71317.3|71311.3|71325.1|71319.1|71316.7|71310.7|379
1762356900000|2025-11-05 15:35:00|71317.4|71311.4|71313|71307|71319.4|71313.4|71312.9|71306.9|267
1762357200000|2025-11-05 15:40:00|71312.9|71306.9|71320.2|71314.2|71320.9|71314.9|71311.3|71305.3|201
1762357500000|2025-11-05 15:45:00|71320|71314|71319.4|71313.4|71321.1|71315.1|71317.6|71311.6|226
1762357800000|2025-11-05 15:50:00|71319.3|71313.3|71319.2|71313.2|71321.2|71315.2|71315.4|71309.4|272
1762358100000|2025-11-05 15:55:00|71319.3|71313.3|71317.8|71311.8|71320.7|71314.7|71315.7|71309.7|290
1762358400000|2025-11-05 16:00:00|71318|71312|71324.4|71318.4|71327.2|71321.2|71316.5|71310.5|341
1762358700000|2025-11-05 16:05:00|71324.5|71318.5|71324.7|71318.7|71329.8|71323.8|71321.6|71315.6|359
1762359000000|2025-11-05 16:10:00|71324.5|71318.5|71330.8|71324.8|71331.6|71325.6|71324.5|71318.5|267
1762359300000|2025-11-05 16:15:00|71330.6|71324.6|71330|71324|71334|71328|71325.8|71319.8|355
1762359600000|2025-11-05 16:20:00|71330.2|71324.2|71327.1|71321.1|71332|71326|71326.3|71320.3|292
1762359900000|2025-11-05 16:25:00|71327.2|71321.2|71325.9|71319.9|71327.7|71321.7|71324.7|71318.7|267
1762360200000|2025-11-05 16:30:00|71326.2|71320.2|71325.9|71319.9|71328.9|71322.9|71324.6|71318.6|232
1762360500000|2025-11-05 16:35:00|71325.7|71319.7|71322|71316|71329.5|71323.5|71321.9|71315.9|245
1762360800000|2025-11-05 16:40:00|71321.9|71315.9|71318|71312|71323.3|71317.3|71315.4|71309.4|318
1762361100000|2025-11-05 16:45:00|71317.9|71311.9|71311.1|71305.1|71317.9|71311.9|71310.4|71304.4|264
1762361400000|2025-11-05 16:50:00|71310.9|71304.9|71304.9|71298.9|71310.9|71304.9|71304.4|71298.4|229
1762361700000|2025-11-05 16:55:00|71305|71299|71306.9|71300.9|71308.8|71302.8|71305|71299|259
1762362000000|2025-11-05 17:00:00|71306.3|71300.3|71304.6|71298.6|71308.1|71302.1|71301.5|71295.5|215
1762362300000|2025-11-05 17:05:00|71304.5|71298.5|71307.3|71301.3|71308.4|71302.4|71303.5|71297.5|240
1762362600000|2025-11-05 17:10:00|71307.2|71301.2|71308.1|71302.1|71309.4|71303.4|71305.4|71299.4|205
1762362900000|2025-11-05 17:15:00|71308.2|71302.2|71309.4|71303.4|71310.7|71304.7|71308.1|71302.1|182
1762363200000|2025-11-05 17:20:00|71309.9|71303.9|71310.1|71304.1|71310.4|71304.4|71305.9|71299.9|198
1762363500000|2025-11-05 17:25:00|71309.9|71303.9|71312|71306|71313.1|71307.1|71309.1|71303.1|133
1762363800000|2025-11-05 17:30:00|71312.2|71306.2|71315|71309|71317.9|71311.9|71312.2|71306.2|186
1762364100000|2025-11-05 17:35:00|71314.9|71308.9|71312.5|71306.5|71316.1|71310.1|71312.3|71306.3|148
1762364400000|2025-11-05 17:40:00|71312.4|71306.4|71314.4|71308.4|71315.5|71309.5|71312|71306|138
1762364700000|2025-11-05 17:45:00|71314.3|71308.3|71317.1|71311.1|71322.1|71316.1|71313.8|71307.8|257
1762365000000|2025-11-05 17:50:00|71316.9|71310.9|71317.2|71311.2|71319.7|71313.7|71316.9|71310.9|194
1762365300000|2025-11-05 17:55:00|71317.1|71311.1|71317.1|71311.1|71318.9|71312.9|71316.3|71310.3|172
1762365600000|2025-11-05 18:00:00|71317|71311|71314.3|71308.3|71318.6|71312.6|71314.2|71308.2|194
1762365900000|2025-11-05 18:05:00|71314.2|71308.2|71316.7|71310.7|71317.8|71311.8|71313.5|71307.5|140
1762366200000|2025-11-05 18:10:00|71316.8|71310.8|71315.8|71309.8|71319.7|71313.7|71315.3|71309.3|166
1762366500000|2025-11-05 18:15:00|71315.9|71309.9|71315.5|71309.5|71316.4|71310.4|71313.6|71307.6|137
1762366800000|2025-11-05 18:20:00|71315.6|71309.6|71317.4|71311.4|71317.6|71311.6|71315|71309|209
1762367100000|2025-11-05 18:25:00|71317.6|71311.6|71318.3|71312.3|71320.2|71314.2|71316.7|71310.7|209
1762367400000|2025-11-05 18:30:00|71318.4|71312.4|71319.9|71313.9|71320.7|71314.7|71318.4|71312.4|185
1762367700000|2025-11-05 18:35:00|71319.7|71313.7|71317.7|71311.7|71319.9|71313.9|71316.5|71310.5|107
1762368000000|2025-11-05 18:40:00|71317.6|71311.6|71320|71314|71320.3|71314.3|71317|71311|157
1762368300000|2025-11-05 18:45:00|71319.9|71313.9|71320.3|71314.3|71320.7|71314.7|71318.8|71312.8|112
1762368600000|2025-11-05 18:50:00|71320.2|71314.2|71319.1|71313.1|71321.2|71315.2|71319.1|71313.1|104
1762368900000|2025-11-05 18:55:00|71319.2|71313.2|71317.6|71311.6|71320.8|71314.8|71316.1|71310.1|152
1762369200000|2025-11-05 19:00:00|71317.5|71311.5|71316.5|71310.5|71318.5|71312.5|71315.6|71309.6|153
1762369500000|2025-11-05 19:05:00|71316.4|71310.4|71317.2|71311.2|71317.7|71311.7|71315.6|71309.6|143
1762369800000|2025-11-05 19:10:00|71317.1|71311.1|71316.2|71310.2|71317.2|71311.2|71315.7|71309.7|121
1762370100000|2025-11-05 19:15:00|71317|71311|71316.2|71310.2|71318.2|71312.2|71315.3|71309.3|131
1762370400000|2025-11-05 19:20:00|71316.3|71310.3|71315.7|71309.7|71316.4|71310.4|71315.2|71309.2|77
1762370700000|2025-11-05 19:25:00|71315.6|71309.6|71318.4|71312.4|71318.6|71312.6|71315.5|71309.5|104
1762371000000|2025-11-05 19:30:00|71318.3|71312.3|71317.7|71311.7|71318.7|71312.7|71317|71311|125
1762371300000|2025-11-05 19:35:00|71317.8|71311.8|71317.2|71311.2|71318.6|71312.6|71317|71311|78
1762371600000|2025-11-05 19:40:00|71317.1|71311.1|71316.6|71310.6|71318.4|71312.4|71316.4|71310.4|75
1762371900000|2025-11-05 19:45:00|71316.7|71310.7|71318.7|71312.7|71318.7|71312.7|71316.6|71310.6|101
1762372200000|2025-11-05 19:50:00|71318.8|71312.8|71312.5|71306.5|71322.3|71316.3|71312.4|71306.4|156
1762372500000|2025-11-05 19:55:00|71312.6|71306.6|71310.4|71304.4|71314.2|71308.2|71310.4|71304.4|95
1762372800000|2025-11-05 20:00:00|71310.1|71304.1|71304.5|71298.5|71310.4|71304.4|71304.4|71298.4|163
1762373100000|2025-11-05 20:05:00|71304.7|71298.7|71303.3|71297.3|71307.2|71301.2|71302.8|71296.8|180
1762373400000|2025-11-05 20:10:00|71303.2|71297.2|71301.9|71295.9|71303.4|71297.4|71301.3|71295.3|101
1762373700000|2025-11-05 20:15:00|71302|71296|71304.2|71298.2|71304.3|71298.3|71301.4|71295.4|132
1762374000000|2025-11-05 20:20:00|71304.1|71298.1|71305.2|71299.2|71305.8|71299.8|71302.7|71296.7|145
1762374300000|2025-11-05 20:25:00|71305.4|71299.4|71306.2|71300.2|71306.6|71300.6|71305|71299|51
1762374600000|2025-11-05 20:30:00|71306.3|71300.3|71305.5|71299.5|71306.5|71300.5|71304.4|71298.4|92
1762374900000|2025-11-05 20:35:00|71305.4|71299.4|71306.2|71300.2|71306.5|71300.5|71304.9|71298.9|57
1762375200000|2025-11-05 20:40:00|71306.4|71300.4|71306.5|71300.5|71306.7|71300.7|71305.2|71299.2|86
1762375500000|2025-11-05 20:45:00|71306.4|71300.4|71307.2|71301.2|71307.9|71301.9|71306.4|71300.4|38
1762375800000|2025-11-05 20:50:00|71307.1|71301.1|71306.7|71300.7|71307.4|71301.4|71306.6|71300.6|51
1762376100000|2025-11-05 20:55:00|71306.9|71300.9|71307.2|71301.2|71307.5|71301.5|71305.7|71299.7|59
1762376400000|2025-11-05 21:00:00|71307.1|71301.1|71306.9|71300.9|71307.3|71301.3|71306.7|71300.7|34
1762376700000|2025-11-05 21:05:00|71307.1|71301.1|71306|71300|71307.1|71301.1|71305.9|71299.9|29
1762377000000|2025-11-05 21:10:00|71306.1|71300.1|71305.8|71299.8|71306.4|71300.4|71305.8|71299.8|21
1762377300000|2025-11-05 21:15:00|71306|71300|71306.2|71300.2|71306.3|71300.3|71306|71300|23
1762377600000|2025-11-05 21:20:00|71306.3|71300.3|71310.2|71298.2|71311.9|71303.4|71306.3|71298.1|63
1762377900000|2025-11-05 21:25:00|71310.1|71298.1|71309.7|71297.7|71310.2|71301.2|71306.7|71297.6|21
1762378200000|2025-11-05 21:30:00|71309.8|71297.8|71311|71299|71311.1|71299.1|71309.8|71297.8|21
1762378500000|2025-11-05 21:35:00|71311.1|71299.1|71311.1|71299.1|71311.5|71299.5|71311.1|71299.1|13
1762378800000|2025-11-05 21:40:00|71311.3|71299.3|71319.1|71307.1|71319.6|71307.6|71310.6|71298.6|68
1762379100000|2025-11-05 21:45:00|71319|71307|71319.3|71307.3|71319.5|71307.5|71318.6|71306.6|52
1762379400000|2025-11-05 21:50:00|71319.1|71307.1|71319.4|71307.4|71319.6|71307.6|71319.1|71307.1|31
1762379700000|2025-11-05 21:55:00|71319.3|71307.3|71335.6|71290.3|71335.6|71307.4|71318.9|71290.3|58
1762380000000|2025-11-05 22:00:00|71336|71290.9|71327.5|71281.5|71338.4|71290.9|71325.7|71281.5|35
1762380300000|2025-11-05 22:05:00|71322.1|71282.9|71308|71296|71322.1|71296.1|71305|71282.9|59
1762380600000|2025-11-05 22:10:00|71308.4|71296.4|71310.4|71298.4|71321.6|71299.3|71308.4|71285.4|107
1762380900000|2025-11-05 22:15:00|71310.9|71298.9|71310.1|71298.1|71311.3|71299.3|71309.4|71297.4|46
1762381200000|2025-11-05 22:20:00|71310.2|71298.2|71309.7|71297.7|71310.6|71298.6|71309.2|71297.2|33
1762381500000|2025-11-05 22:25:00|71309.5|71297.5|71310.4|71298.4|71310.9|71298.9|71309.5|71297.5|55
1762381800000|2025-11-05 22:30:00|71310.8|71298.8|71310.7|71298.7|71311.9|71299.9|71310.5|71298.5|99
1762382100000|2025-11-05 22:35:00|71310.6|71298.6|71309.8|71297.8|71310.9|71298.9|71309.1|71297.1|74
1762382400000|2025-11-05 22:40:00|71309.7|71297.7|71309.3|71297.3|71310.3|71298.3|71309.3|71297.3|38
1762382700000|2025-11-05 22:45:00|71309.4|71297.4|71309.9|71297.9|71309.9|71297.9|71309.4|71297.4|3
1762383000000|2025-11-05 22:50:00|71309.7|71297.7|71310.1|71298.1|71310.1|71298.1|71309.5|71297.5|34
1762383300000|2025-11-05 22:55:00|71310|71298|71310.3|71298.3|71310.8|71298.8|71309.8|71297.8|48
1762383600000|2025-11-05 23:00:00|71310|71298|71310.2|71298.2|71310.4|71298.4|71308.3|71296.3|164
1762383900000|2025-11-05 23:05:00|71310.1|71298.1|71309.4|71297.4|71310.3|71298.3|71309.1|71297.1|128
1762384200000|2025-11-05 23:10:00|71310|71298|71308.5|71296.5|71310.6|71298.6|71308.2|71296.2|79
1762384500000|2025-11-05 23:15:00|71308.2|71296.2|71308.3|71296.3|71309.1|71297.1|71307.8|71295.8|132
1762384800000|2025-11-05 23:20:00|71308.1|71296.1|71308.9|71296.9|71311.9|71299.9|71307.9|71295.9|158
1762385100000|2025-11-05 23:25:00|71309|71297|71305.1|71293.1|71309.2|71297.2|71303.7|71291.7|183
1762385400000|2025-11-05 23:30:00|71305.4|71293.4|71303.2|71291.2|71306.6|71294.6|71300.9|71288.9|244
1762385700000|2025-11-05 23:35:00|71303.1|71291.1|71305.1|71293.1|71305.4|71293.4|71300.8|71288.8|268
1762386000000|2025-11-05 23:40:00|71305.2|71293.2|71309.1|71297.1|71310.1|71298.1|71304.1|71292.1|228
1762386300000|2025-11-05 23:45:00|71308.9|71296.9|71304.7|71292.7|71309.7|71297.7|71304.3|71292.3|192
1762386600000|2025-11-05 23:50:00|71304.5|71292.5|71300.3|71288.3|71304.5|71292.5|71300.3|71288.3|108
1762386900000|2025-11-05 23:55:00|71300.6|71288.6|71299.7|71287.7|71301.1|71289.1|71299|71287|81
1762387200000|2025-11-06 00:00:00|71299.4|71287.4|71303.5|71291.5|71303.8|71291.8|71299|71287|150
1762387500000|2025-11-06 00:05:00|71303.4|71291.4|71301.5|71289.5|71303.5|71291.5|71301.2|71289.2|69
1762387800000|2025-11-06 00:10:00|71301.4|71289.4|71299.8|71287.8|71301.6|71289.6|71299.6|71287.6|62
1762388100000|2025-11-06 00:15:00|71299.7|71287.7|71298.5|71286.5|71300.2|71289.2|71295.1|71286.3|81
1762388400000|2025-11-06 00:20:00|71298.4|71286.4|71295.5|71289.5|71298.4|71289.9|71295|71286|45
1762388700000|2025-11-06 00:25:00|71295.4|71289.4|71293.7|71287.7|71295.4|71289.4|71293.4|71287.4|57
1762389000000|2025-11-06 00:30:00|71293.8|71287.8|71297|71291|71300.3|71294.3|71292.9|71286.9|132
1762389300000|2025-11-06 00:35:00|71297.2|71291.2|71294.8|71288.8|71298.8|71292.8|71294.1|71288.1|206
1762389600000|2025-11-06 00:40:00|71294.7|71288.7|71291.8|71285.8|71296.1|71290.1|71291.6|71285.6|186
1762389900000|2025-11-06 00:45:00|71291.9|71285.9|71288.3|71282.3|71292|71286|71286.2|71280.2|193
1762390200000|2025-11-06 00:50:00|71288.5|71282.5|71287.4|71281.4|71289.5|71283.5|71285.2|71279.2|272
1762390500000|2025-11-06 00:55:00|71287.3|71281.3|71287.7|71281.7|71290.9|71284.9|71285.9|71279.9|299
1762390800000|2025-11-06 01:00:00|71288.3|71282.3|71292.9|71286.9|71295.7|71289.7|71288.2|71282.2|345
1762391100000|2025-11-06 01:05:00|71293.2|71287.2|71288.5|71282.5|71293.2|71287.2|71285.3|71279.3|256
1762391400000|2025-11-06 01:10:00|71288.4|71282.4|71289.9|71277.9|71291.5|71285.5|71282.8|71274.2|264
1762391700000|2025-11-06 01:15:00|71290.6|71278.6|71277.9|71271.9|71290.6|71280.1|71270.4|71260|287
1762392000000|2025-11-06 01:20:00|71278|71272|71275|71269|71278|71272|71266.3|71260|266
1762392300000|2025-11-06 01:25:00|71275.1|71269.1|71271.2|71265.2|71276.1|71270.1|71267.7|71261.7|220
1762392600000|2025-11-06 01:30:00|71270.6|71264.6|71269|71263|71273.7|71264.7|71257.3|71251.3|384
1762392900000|2025-11-06 01:35:00|71268.8|71262.8|71270.3|71264.3|71280.4|71274.4|71268.7|71262.7|336
1762393200000|2025-11-06 01:40:00|71269.9|71263.9|71268.8|71262.8|71274.6|71268.6|71265.9|71259.9|323
1762393500000|2025-11-06 01:45:00|71268.7|71262.7|71274.2|71268.2|71274.2|71268.2|71264.8|71258.8|317
1762393800000|2025-11-06 01:50:00|71274.3|71268.3|71274.9|71268.9|71281.2|71275.2|71273.9|71267.9|331
1762394100000|2025-11-06 01:55:00|71274.7|71268.7|71270.8|71264.8|71276|71270|71268|71262|356
1762394400000|2025-11-06 02:00:00|71270.7|71264.7|71260.5|71254.5|71271.9|71265.9|71259.2|71253.2|408
1762394700000|2025-11-06 02:05:00|71260.4|71254.4|71262.6|71256.6|71266.8|71260.8|71260.4|71254.4|224
1762395000000|2025-11-06 02:10:00|71262.7|71256.7|71265.9|71259.9|71270.2|71264.2|71262.5|71256.5|254
1762395300000|2025-11-06 02:15:00|71265.8|71259.8|71263.8|71257.8|71268|71262|71262.6|71256.6|315
1762395600000|2025-11-06 02:20:00|71263.7|71257.7|71267.3|71261.3|71267.6|71261.6|71263.7|71257.7|217
1762395900000|2025-11-06 02:25:00|71267.7|71261.7|71270.5|71264.5|71275.7|71269.7|71267.2|71261.2|307
1762396200000|2025-11-06 02:30:00|71270.1|71264.1|71266|71260|71271.9|71265.9|71263.9|71257.9|357
1762396500000|2025-11-06 02:35:00|71266.2|71260.2|71281.1|71275.1|71282.7|71276.7|71266.1|71260.1|365
1762396800000|2025-11-06 02:40:00|71281.4|71275.4|71286|71280|71287.6|71281.6|71280.6|71274.6|289
1762397100000|2025-11-06 02:45:00|71285.9|71279.9|71282.8|71276.8|71289.2|71283.2|71282.5|71276.5|257
1762397400000|2025-11-06 02:50:00|71283|71277|71283.4|71277.4|71283.5|71277.5|71277.4|71271.4|289
1762397700000|2025-11-06 02:55:00|71283.3|71277.3|71284.8|71278.8|71286.8|71280.8|71280.2|71274.2|324
1762398000000|2025-11-06 03:00:00|71284.9|71278.9|71280.3|71274.3|71284.9|71278.9|71277.3|71271.3|329
1762398300000|2025-11-06 03:05:00|71280.1|71274.1|71281.2|71275.2|71284.3|71278.3|71276.8|71270.8|422
1762398600000|2025-11-06 03:10:00|71280.9|71274.9|71276.3|71270.3|71285.4|71279.4|71276.1|71270.1|301
1762398900000|2025-11-06 03:15:00|71276.2|71270.2|71272.5|71266.5|71278|71272|71272.2|71266.2|227
1762399200000|2025-11-06 03:20:00|71272.6|71266.6|71270.9|71264.9|71273.8|71267.8|71268.2|71262.2|282
1762399500000|2025-11-06 03:25:00|71271|71265|71276.7|71270.7|71278.4|71272.4|71269.1|71263.1|313
1762399800000|2025-11-06 03:30:00|71276.9|71270.9|71276.3|71270.3|71277.1|71271.1|71273.7|71267.7|175
1762400100000|2025-11-06 03:35:00|71276.1|71270.1|71278.8|71272.8|71279.8|71273.8|71275.5|71269.5|149
1762400400000|2025-11-06 03:40:00|71278.7|71272.7|71277.2|71271.2|71282.4|71276.4|71276.2|71270.2|196
1762400700000|2025-11-06 03:45:00|71277.3|71271.3|71275.6|71269.6|71277.6|71271.6|71274.9|71268.9|201
1762401000000|2025-11-06 03:50:00|71275.5|71269.5|71275.5|71269.5|71276.5|71270.5|71274.3|71268.3|177
1762401300000|2025-11-06 03:55:00|71275.2|71269.2|71275.3|71269.3|71275.8|71269.8|71274.2|71268.2|146
1762401600000|2025-11-06 04:00:00|71275.2|71269.2|71276.2|71270.2|71276.6|71270.6|71275.2|71269.2|103
1762401900000|2025-11-06 04:05:00|71276|71270|71274.8|71268.8|71276.5|71270.5|71274.7|71268.7|80
1762402200000|2025-11-06 04:10:00|71274.7|71268.7|71272.1|71266.1|71275.6|71269.6|71271.9|71265.9|98
1762402500000|2025-11-06 04:15:00|71272|71266|71274.7|71268.7|71274.7|71268.7|71270|71264|141
1762402800000|2025-11-06 04:20:00|71274.9|71268.9|71277.5|71271.5|71277.7|71271.7|71272.6|71266.6|118
1762403100000|2025-11-06 04:25:00|71277.4|71271.4|71278.5|71272.5|71279.2|71273.2|71275.6|71269.6|103
1762403400000|2025-11-06 04:30:00|71278.6|71272.6|71284.6|71278.6|71285.9|71279.9|71278.4|71272.4|78
1762403700000|2025-11-06 04:35:00|71284.7|71278.7|71286.9|71280.9|71287.2|71281.2|71283.6|71277.6|152
1762404000000|2025-11-06 04:40:00|71286.8|71280.8|71288.7|71282.7|71289.7|71283.7|71285.3|71279.3|147
1762404300000|2025-11-06 04:45:00|71288.8|71282.8|71290.8|71284.8|71291.5|71285.5|71286.9|71280.9|109
1762404600000|2025-11-06 04:50:00|71290.7|71284.7|71287.6|71281.6|71290.8|71284.8|71287.3|71281.3|84
1762404900000|2025-11-06 04:55:00|71287.4|71281.4|71280.8|71274.8|71287.4|71281.4|71280.7|71274.7|150
1762405200000|2025-11-06 05:00:00|71280.7|71274.7|71286.8|71280.8|71287.2|71281.2|71280.5|71274.5|182
1762405500000|2025-11-06 05:05:00|71286.9|71280.9|71286.7|71280.7|71289.2|71283.2|71286.3|71280.3|132
1762405800000|2025-11-06 05:10:00|71286.8|71280.8|71286.1|71280.1|71290.9|71284.9|71286.1|71280.1|204
1762406100000|2025-11-06 05:15:00|71286.2|71280.2|71286.3|71280.3|71288.8|71282.8|71285.9|71279.9|217
1762406400000|2025-11-06 05:20:00|71286.4|71280.4|71279.4|71273.4|71286.7|71280.7|71278.7|71272.7|161
1762406700000|2025-11-06 05:25:00|71279.5|71273.5|71279.9|71273.9|71280.5|71274.5|71278.9|71272.9|145
1762407000000|2025-11-06 05:30:00|71280.1|71274.1|71282.4|71276.4|71283.4|71277.4|71278.6|71272.6|313
1762407300000|2025-11-06 05:35:00|71282.5|71276.5|71285|71279|71285.3|71279.3|71281.7|71275.7|229
1762407600000|2025-11-06 05:40:00|71285.1|71279.1|71286.5|71280.5|71287.9|71281.9|71284.6|71278.6|207
1762407900000|2025-11-06 05:45:00|71286.7|71280.7|71286.1|71280.1|71287.5|71281.5|71284.1|71278.1|218
1762408200000|2025-11-06 05:50:00|71286|71280|71284.7|71278.7|71286.4|71280.4|71283.7|71277.7|223
1762408500000|2025-11-06 05:55:00|71283.7|71277.7|71280.5|71274.5|71283.7|71277.7|71277.7|71271.7|219
1762408800000|2025-11-06 06:00:00|71280.7|71274.7|71272.8|71266.8|71284.3|71278.3|71272.3|71266.3|309
1762409100000|2025-11-06 06:05:00|71272.7|71266.7|71273.6|71267.6|71276.8|71270.8|71271.9|71265.9|321
1762409400000|2025-11-06 06:10:00|71273.7|71267.7|71275.3|71269.3|71279.5|71273.5|71273.6|71267.6|313
1762409700000|2025-11-06 06:15:00|71275.9|71269.9|71277.1|71271.1|71277.1|71271.1|71272.1|71266.1|259
1762410000000|2025-11-06 06:20:00|71276.9|71270.9|71277.3|71271.3|71278.8|71272.8|71276.4|71270.4|224
1762410300000|2025-11-06 06:25:00|71277.1|71271.1|71276.1|71270.1|71277.6|71271.6|71273.1|71267.1|218
1762410600000|2025-11-06 06:30:00|71276|71270|71278.5|71272.5|71280|71274|71273.5|71267.5|235
1762410900000|2025-11-06 06:35:00|71278.6|71272.6|71281.4|71275.4|71281.6|71275.6|71277.3|71271.3|183
1762411200000|2025-11-06 06:40:00|71281.5|71275.5|71288|71282|71288.7|71282.7|71281.5|71275.5|244
1762411500000|2025-11-06 06:45:00|71287.8|71281.8|71286.6|71280.6|71287.8|71281.8|71285|71279|227
1762411800000|2025-11-06 06:50:00|71286.7|71280.7|71288.2|71282.2|71289.1|71283.1|71286.5|71280.5|265
1762412100000|2025-11-06 06:55:00|71288.5|71282.5|71278.8|71272.8|71289.7|71283.7|71278.7|71272.7|319
1762412400000|2025-11-06 07:00:00|71278.7|71272.7|71266.9|71260.9|71279.7|71273.7|71266.9|71260.9|251
1762412700000|2025-11-06 07:05:00|71266.8|71260.8|71271.6|71265.6|71272|71266|71265.4|71259.4|436
1762413000000|2025-11-06 07:10:00|71271.2|71265.2|71265.7|71259.7|71275.1|71269.1|71265|71259|387
1762413300000|2025-11-06 07:15:00|71265.8|71259.8|71262.7|71256.7|71270.2|71264.2|71260.9|71254.9|306
1762413600000|2025-11-06 07:20:00|71262.6|71256.6|71258.5|71252.5|71262.8|71256.8|71254.2|71248.2|304
1762413900000|2025-11-06 07:25:00|71258.4|71252.4|71260.7|71254.7|71260.8|71254.8|71255|71249|298
1762414200000|2025-11-06 07:30:00|71260.9|71254.9|71267|71261|71267|71261|71260.8|71254.8|253
1762414500000|2025-11-06 07:35:00|71266.9|71260.9|71263.8|71257.8|71267.5|71261.5|71260.5|71254.5|252
1762414800000|2025-11-06 07:40:00|71263.9|71257.9|71264.2|71258.2|71266.1|71260.1|71262|71256|223
1762415100000|2025-11-06 07:45:00|71264.3|71258.3|71268.7|71262.7|71273.8|71267.8|71263.7|71257.7|359
1762415400000|2025-11-06 07:50:00|71268.6|71262.6|71268.1|71262.1|71269.8|71263.8|71264.9|71258.9|266
1762415700000|2025-11-06 07:55:00|71268.5|71262.5|71268.6|71262.6|71273.7|71267.7|71266.3|71260.3|364
1762416000000|2025-11-06 08:00:00|71268.5|71262.5|71265.4|71259.4|71269|71263|71259.8|71253.8|446
1762416300000|2025-11-06 08:05:00|71265.3|71259.3|71261.2|71255.2|71265.3|71259.3|71258.6|71252.6|377
1762416600000|2025-11-06 08:10:00|71261.1|71255.1|71268.9|71262.9|71271.7|71265.7|71260|71254|282
1762416900000|2025-11-06 08:15:00|71269|71263|71268.8|71262.8|71271.1|71265.1|71266.5|71260.5|317
1762417200000|2025-11-06 08:20:00|71268.9|71262.9|71263.9|71257.9|71270.4|71264.4|71263.5|71257.5|307
1762417500000|2025-11-06 08:25:00|71264.1|71258.1|71262.3|71256.3|71264.2|71258.2|71258.5|71252.5|338
1762417800000|2025-11-06 08:30:00|71262.4|71256.4|71266.3|71260.3|71267.8|71261.8|71259.7|71253.7|298
1762418100000|2025-11-06 08:35:00|71266.5|71260.5|71268.7|71262.7|71270.9|71264.9|71265.1|71259.1|271
1762418400000|2025-11-06 08:40:00|71268.6|71262.6|71271.6|71265.6|71273.3|71267.3|71266|71260|246
1762418700000|2025-11-06 08:45:00|71271.7|71265.7|71268.6|71262.6|71272.3|71266.3|71268.3|71262.3|204
1762419000000|2025-11-06 08:50:00|71268.4|71262.4|71266.9|71260.9|71268.9|71262.9|71265.2|71259.2|166
1762419300000|2025-11-06 08:55:00|71267.2|71261.2|71247.9|71241.9|71267.3|71261.3|71244.6|71238.6|396
1762419600000|2025-11-06 09:00:00|71247.7|71241.7|71241.2|71235.2|71251.8|71245.8|71240.3|71234.3|401
1762419900000|2025-11-06 09:05:00|71240.8|71234.8|71246.4|71240.4|71247.8|71241.8|71236|71230|382
1762420200000|2025-11-06 09:10:00|71246.5|71240.5|71254.3|71248.3|71258.4|71252.4|71246.5|71240.5|350
1762420500000|2025-11-06 09:15:00|71254.2|71248.2|71258.9|71252.9|71260.6|71254.6|71253.4|71247.4|324
1762420800000|2025-11-06 09:20:00|71259|71253|71260.3|71254.3|71261.5|71255.5|71257.8|71251.8|250
1762421100000|2025-11-06 09:25:00|71260|71254|71256.8|71250.8|71265.1|71259.1|71255.4|71249.4|223
1762421400000|2025-11-06 09:30:00|71256.6|71250.6|71253.2|71247.2|71256.8|71250.8|71251.4|71245.4|202
1762421700000|2025-11-06 09:35:00|71253.1|71247.1|71253.8|71247.8|71255|71249|71247|71241|311
1762422000000|2025-11-06 09:40:00|71254|71248|71251|71245|71256|71250|71250.5|71244.5|259
1762422300000|2025-11-06 09:45:00|71251.2|71245.2|71252.8|71246.8|71255.1|71249.1|71249.5|71243.5|245
1762422600000|2025-11-06 09:50:00|71252.7|71246.7|71255.1|71249.1|71258.6|71252.6|71251.5|71245.5|233
1762422900000|2025-11-06 09:55:00|71255.8|71249.8|71239|71233|71256.2|71250.2|71237.4|71231.4|380
1762423200000|2025-11-06 10:00:00|71239.1|71233.1|71246.5|71240.5|71248.6|71242.6|71235.4|71229.4|283
1762423500000|2025-11-06 10:05:00|71246.4|71240.4|71249.8|71243.8|71251.6|71245.6|71245|71239|137
1762423800000|2025-11-06 10:10:00|71249.7|71243.7|71254.6|71248.6|71257.2|71251.2|71249.6|71243.6|173
1762424100000|2025-11-06 10:15:00|71254.7|71248.7|71249.9|71243.9|71254.7|71248.7|71249.3|71243.3|176
1762424400000|2025-11-06 10:20:00|71250|71244|71251.4|71245.4|71252.2|71246.2|71250|71244|166
1762424700000|2025-11-06 10:25:00|71251.5|71245.5|71254.6|71248.6|71254.7|71248.7|71251.1|71245.1|205
1762425000000|2025-11-06 10:30:00|71254.7|71248.7|71256.6|71250.6|71260.1|71254.1|71254.6|71248.6|225
1762425300000|2025-11-06 10:35:00|71256.5|71250.5|71258.7|71252.7|71258.7|71252.7|71253.6|71247.6|206
1762425600000|2025-11-06 10:40:00|71259.3|71253.3|71260.1|71254.1|71261.7|71255.7|71256.5|71250.5|181
1762425900000|2025-11-06 10:45:00|71260.4|71254.4|71264.2|71258.2|71264.9|71258.9|71260.2|71254.2|181
1762426200000|2025-11-06 10:50:00|71264.4|71258.4|71258.4|71252.4|71266.7|71260.7|71257.5|71251.5|235
1762426500000|2025-11-06 10:55:00|71258.5|71252.5|71261.4|71255.4|71262.1|71256.1|71257.5|71251.5|260
1762426800000|2025-11-06 11:00:00|71261.6|71255.6|71258.3|71252.3|71262.4|71256.4|71258.1|71252.1|189
1762427100000|2025-11-06 11:05:00|71258.4|71252.4|71258|71252|71259.4|71253.4|71257|71251|148
1762427400000|2025-11-06 11:10:00|71258.1|71252.1|71257.9|71251.9|71259.4|71253.4|71255.6|71249.6|125
1762427700000|2025-11-06 11:15:00|71258.1|71252.1|71256|71250|71261.7|71255.7|71255.4|71249.4|224
1762428000000|2025-11-06 11:20:00|71255.9|71249.9|71258.6|71252.6|71258.7|71252.7|71254.4|71248.4|185
1762428300000|2025-11-06 11:25:00|71258.7|71252.7|71257|71251|71259.5|71253.5|71255.6|71249.6|176
1762428600000|2025-11-06 11:30:00|71257.2|71251.2|71255.5|71249.5|71259|71253|71255.3|71249.3|164
1762428900000|2025-11-06 11:35:00|71255.6|71249.6|71245.7|71239.7|71256|71250|71245.5|71239.5|251
1762429200000|2025-11-06 11:40:00|71246|71240|71240.5|71234.5|71247.8|71241.8|71238|71232|218
1762429500000|2025-11-06 11:45:00|71239.8|71233.8|71243.8|71237.8|71243.8|71237.8|71239.6|71233.6|117
1762429800000|2025-11-06 11:50:00|71243.7|71237.7|71248.4|71242.4|71252.1|71246.1|71243.7|71237.7|231
1762430100000|2025-11-06 11:55:00|71248.3|71242.3|71246.7|71240.7|71249.1|71243.1|71245.4|71239.4|172
1762430400000|2025-11-06 12:00:00|71247.5|71241.5|71248.3|71242.3|71251.7|71245.7|71243|71237|476
1762430700000|2025-11-06 12:05:00|71247.5|71241.5|71245.7|71239.7|71248.5|71242.5|71241.4|71235.4|356
1762431000000|2025-11-06 12:10:00|71246.1|71240.1|71242.7|71236.7|71247.1|71241.1|71240.2|71234.2|294
1762431300000|2025-11-06 12:15:00|71242.8|71236.8|71239.6|71233.6|71243.6|71237.6|71239.4|71233.4|201
1762431600000|2025-11-06 12:20:00|71239.5|71233.5|71241.5|71235.5|71244.4|71238.4|71239.5|71233.5|174
1762431900000|2025-11-06 12:25:00|71241.4|71235.4|71241.1|71235.1|71243.6|71237.6|71237.4|71231.4|185
1762432200000|2025-11-06 12:30:00|71241|71235|71237.5|71231.5|71242.1|71236.1|71236.4|71230.4|218
1762432500000|2025-11-06 12:35:00|71238.4|71232.4|71236.9|71230.9|71239.2|71233.2|71232.2|71226.2|228
1762432800000|2025-11-06 12:40:00|71237|71231|71237.2|71231.2|71238.9|71232.9|71235.7|71229.7|217
1762433100000|2025-11-06 12:45:00|71237.1|71231.1|71236.1|71230.1|71237.7|71231.7|71234.5|71228.5|156
1762433400000|2025-11-06 12:50:00|71236.3|71230.3|71226.7|71220.7|71236.4|71230.4|71224|71218|334
1762433700000|2025-11-06 12:55:00|71226.5|71220.5|71226|71220|71230.5|71224.5|71222.9|71216.9|328
1762434000000|2025-11-06 13:00:00|71225.8|71219.8|71218.6|71212.6|71226.7|71220.7|71216.6|71210.6|518
1762434300000|2025-11-06 13:05:00|71219.3|71213.3|71223.7|71217.7|71224.2|71218.2|71215.8|71209.8|341
1762434600000|2025-11-06 13:10:00|71224|71218|71234.6|71228.6|71234.9|71228.9|71224|71218|291
1762434900000|2025-11-06 13:15:00|71235.1|71229.1|71238.6|71232.6|71240.7|71234.7|71233.2|71227.2|271
1762435200000|2025-11-06 13:20:00|71238.5|71232.5|71236.6|71230.6|71240.3|71234.3|71232.1|71226.1|340
1762435500000|2025-11-06 13:25:00|71237.1|71231.1|71238.1|71226.1|71238.4|71231.7|71234.8|71225.8|194
1762435800000|2025-11-06 13:30:00|71238.2|71226.2|71236|71230|71238.2|71231.5|71232.7|71226|253
1762436100000|2025-11-06 13:35:00|71235.9|71229.9|71227.9|71221.9|71236|71230|71225.9|71219.9|432
1762436400000|2025-11-06 13:40:00|71228|71222|71224.5|71218.5|71229.3|71223.3|71220.3|71214.3|425
1762436700000|2025-11-06 13:45:00|71224.6|71218.6|71210.3|71204.3|71224.7|71218.7|71207.3|71201.3|286
1762437000000|2025-11-06 13:50:00|71210.4|71204.4|71218.5|71212.5|71218.7|71212.7|71210.2|71204.2|361
1762437300000|2025-11-06 13:55:00|71218.2|71212.2|71223.1|71217.1|71223.9|71217.9|71217.4|71211.4|336
1762437600000|2025-11-06 14:00:00|71222.7|71216.7|71222.3|71216.3|71225.3|71219.3|71215.4|71209.4|407
1762437900000|2025-11-06 14:05:00|71222.2|71216.2|71216.1|71210.1|71226.3|71220.3|71214.7|71208.7|389
1762438200000|2025-11-06 14:10:00|71215.2|71209.2|71216.2|71210.2|71223.9|71217.9|71213.9|71207.9|450
1762438500000|2025-11-06 14:15:00|71216|71210|71220.8|71214.8|71221.1|71215.1|71214.3|71208.3|357
1762438800000|2025-11-06 14:20:00|71220.9|71214.9|71228.2|71222.2|71230|71224|71219.2|71213.2|392
1762439100000|2025-11-06 14:25:00|71228.1|71222.1|71229.3|71223.3|71230.5|71224.5|71225.1|71219.1|344
1762439400000|2025-11-06 14:30:00|71229.2|71223.2|71227.3|71221.3|71229.8|71223.8|71227|71221|347
1762439700000|2025-11-06 14:35:00|71227|71221|71225.8|71219.8|71227.3|71221.3|71218.6|71212.6|374
1762440000000|2025-11-06 14:40:00|71225.5|71219.5|71242.6|71236.6|71243.6|71237.6|71225|71219|512
1762440300000|2025-11-06 14:45:00|71242.5|71236.5|71239.1|71233.1|71243.3|71237.3|71236.6|71230.6|410
1762440600000|2025-11-06 14:50:00|71239|71233|71241.8|71235.8|71246.9|71240.9|71236.5|71230.5|456
1762440900000|2025-11-06 14:55:00|71241.7|71235.7|71245.6|71239.6|71245.7|71239.7|71237.9|71231.9|399
1762441200000|2025-11-06 15:00:00|71245.7|71239.7|71254.3|71248.3|71254.6|71248.6|71245.1|71239.1|501
1762441500000|2025-11-06 15:05:00|71254.4|71248.4|71246.7|71240.7|71254.4|71248.4|71243.6|71237.6|573
1762441800000|2025-11-06 15:10:00|71246.8|71240.8|71242.1|71236.1|71248.7|71242.7|71236.4|71230.4|494
1762442100000|2025-11-06 15:15:00|71242.2|71236.2|71232|71220|71244|71238|71227.9|71220|478
1762442400000|2025-11-06 15:20:00|71232.2|71220.2|71219.7|71213.7|71232.9|71223.5|71217.4|71211.4|514
1762442700000|2025-11-06 15:25:00|71219.5|71213.5|71229|71223|71229|71223|71218.5|71212.5|407
1762443000000|2025-11-06 15:30:00|71228.9|71222.9|71237.7|71231.7|71240.9|71234.9|71228|71222|448
1762443300000|2025-11-06 15:35:00|71236.3|71230.3|71242.9|71236.9|71248.3|71242.3|71235.3|71229.3|540
1762443600000|2025-11-06 15:40:00|71242.8|71236.8|71244.4|71232.4|71246.1|71240.1|71238.7|71231.7|561
1762443900000|2025-11-06 15:45:00|71244.3|71232.3|71236.7|71230.7|71244.3|71235.6|71235.7|71229.7|528
1762444200000|2025-11-06 15:50:00|71236.4|71230.4|71231.7|71225.7|71238|71232|71230|71224|490
1762444500000|2025-11-06 15:55:00|71231.5|71225.5|71228.8|71222.8|71232.2|71226.2|71227.2|71221.2|482
1762444800000|2025-11-06 16:00:00|71228.6|71222.6|71227.8|71221.8|71230.6|71224.6|71226.3|71220.3|521
1762445100000|2025-11-06 16:05:00|71227.2|71221.2|71233.5|71227.5|71234.2|71228.2|71225.2|71219.2|435
1762445400000|2025-11-06 16:10:00|71233.6|71227.6|71231.2|71225.2|71238.1|71232.1|71230.3|71224.3|377
1762445700000|2025-11-06 16:15:00|71231.3|71225.3|71232.5|71226.5|71236.9|71230.9|71229|71223|416
1762446000000|2025-11-06 16:20:00|71232.4|71226.4|71235|71229|71237|71231|71227.9|71221.9|411
1762446300000|2025-11-06 16:25:00|71235.1|71229.1|71228|71222|71236.8|71230.8|71227.9|71221.9|353
1762446600000|2025-11-06 16:30:00|71228.3|71222.3|71236.3|71230.3|71237.9|71231.9|71228.3|71222.3|351
1762446900000|2025-11-06 16:35:00|71236.2|71230.2|71228.1|71222.1|71240|71234|71226.9|71220.9|457
1762447200000|2025-11-06 16:40:00|71228|71222|71231.9|71225.9|71233.7|71227.7|71227.1|71221.1|418
1762447500000|2025-11-06 16:45:00|71232.1|71226.1|71229|71223|71233.5|71227.5|71227.9|71221.9|460
1762447800000|2025-11-06 16:50:00|71228.6|71222.6|71225.9|71219.9|71230|71224|71223.6|71217.6|387
1762448100000|2025-11-06 16:55:00|71226.3|71220.3|71229.7|71223.7|71233|71227|71225.9|71219.9|444
1762448400000|2025-11-06 17:00:00|71229.6|71223.6|71223.1|71217.1|71229.6|71223.6|71222.1|71216.1|443
1762448700000|2025-11-06 17:05:00|71223.8|71217.8|71222.2|71216.2|71227.3|71221.3|71220|71214|293
1762449000000|2025-11-06 17:10:00|71222.3|71216.3|71224.9|71218.9|71225.1|71219.1|71218.8|71212.8|346
1762449300000|2025-11-06 17:15:00|71224.7|71218.7|71221.7|71215.7|71226.7|71220.7|71220.1|71214.1|416
1762449600000|2025-11-06 17:20:00|71221.8|71215.8|71228.4|71222.4|71229.2|71223.2|71221.8|71215.8|377
1762449900000|2025-11-06 17:25:00|71228.3|71222.3|71230.3|71224.3|71235.9|71229.9|71228.2|71222.2|311
1762450200000|2025-11-06 17:30:00|71230.2|71224.2|71222.6|71216.6|71232|71226|71222.5|71216.5|304
1762450500000|2025-11-06 17:35:00|71222.5|71216.5|71224.4|71218.4|71225.7|71219.7|71221.2|71215.2|352
1762450800000|2025-11-06 17:40:00|71224.5|71218.5|71218|71212|71224.5|71218.5|71217.8|71211.8|303
1762451100000|2025-11-06 17:45:00|71218.1|71212.1|71218.9|71212.9|71219.9|71213.9|71215.4|71209.4|223
1762451400000|2025-11-06 17:50:00|71218.8|71212.8|71218.8|71212.8|71220.8|71214.8|71217.9|71211.9|181
1762451700000|2025-11-06 17:55:00|71218.9|71212.9|71219.6|71213.6|71221.1|71215.1|71218.8|71212.8|201
1762452000000|2025-11-06 18:00:00|71219.5|71213.5|71223.9|71217.9|71224.2|71218.2|71219.1|71213.1|251
1762452300000|2025-11-06 18:05:00|71224|71218|71223.2|71217.2|71228.4|71222.4|71221|71215|369
1762452600000|2025-11-06 18:10:00|71223.3|71217.3|71221.8|71215.8|71224.8|71218.8|71220.7|71214.7|405
1762452900000|2025-11-06 18:15:00|71222|71216|71222.7|71216.7|71225.3|71219.3|71220.6|71214.6|443
1762453200000|2025-11-06 18:20:00|71222.5|71216.5|71218.5|71212.5|71224.2|71218.2|71218.3|71212.3|342
1762453500000|2025-11-06 18:25:00|71218.7|71212.7|71221.4|71215.4|71221.8|71215.8|71218.5|71212.5|183
1762453800000|2025-11-06 18:30:00|71221.1|71215.1|71216.1|71210.1|71221.3|71215.3|71216|71210|146
1762454100000|2025-11-06 18:35:00|71216.3|71210.3|71215.4|71209.4|71218.5|71212.5|71214.6|71208.6|185
1762454400000|2025-11-06 18:40:00|71215.3|71209.3|71213.8|71207.8|71215.3|71209.3|71212.9|71206.9|176
1762454700000|2025-11-06 18:45:00|71213.7|71207.7|71215.3|71209.3|71216.5|71210.5|71213.6|71207.6|193
1762455000000|2025-11-06 18:50:00|71215|71209|71214.8|71208.8|71216.3|71210.3|71213.1|71207.1|211
1762455300000|2025-11-06 18:55:00|71214.7|71208.7|71215.7|71209.7|71217.4|71211.4|71214.7|71208.7|314
1762455600000|2025-11-06 19:00:00|71215.5|71209.5|71214.3|71208.3|71217.3|71211.3|71214.3|71208.3|262
1762455900000|2025-11-06 19:05:00|71214.4|71208.4|71214|71208|71214.5|71208.5|71210.3|71204.3|109
1762456200000|2025-11-06 19:10:00|71213.7|71207.7|71210.4|71204.4|71214|71208|71210.2|71204.2|123
1762456500000|2025-11-06 19:15:00|71210.5|71204.5|71211.2|71205.2|71212.4|71206.4|71210.3|71204.3|186
1762456800000|2025-11-06 19:20:00|71210.8|71204.8|71209.1|71203.1|71211.3|71205.3|71209.1|71203.1|115
1762457100000|2025-11-06 19:25:00|71209|71203|71208.9|71202.9|71209.1|71203.1|71208.5|71202.5|59
1762457400000|2025-11-06 19:30:00|71209|71203|71209.4|71203.4|71210|71204|71208.3|71202.3|87
1762457700000|2025-11-06 19:35:00|71209.6|71203.6|71211.8|71205.8|71211.8|71205.8|71209.3|71203.3|104
1762458000000|2025-11-06 19:40:00|71212.6|71206.6|71214.7|71208.7|71216|71210|71212|71206|123
1762458300000|2025-11-06 19:45:00|71214.6|71208.6|71218.6|71212.6|71219.4|71213.4|71214.6|71208.6|160
1762458600000|2025-11-06 19:50:00|71218.7|71212.7|71217.6|71211.6|71220.6|71214.6|71216.7|71210.7|155
1762458900000|2025-11-06 19:55:00|71217.5|71211.5|71218.2|71212.2|71218.7|71212.7|71216.3|71210.3|193
1762459200000|2025-11-06 20:00:00|71218.3|71212.3|71218.7|71212.7|71219.4|71213.4|71216.6|71210.6|149
1762459500000|2025-11-06 20:05:00|71218.8|71212.8|71218.1|71212.1|71219.3|71213.3|71216.3|71210.3|188
1762459800000|2025-11-06 20:10:00|71218|71212|71217.5|71211.5|71219.3|71213.3|71216.5|71210.5|177
1762460100000|2025-11-06 20:15:00|71217.7|71211.7|71217.5|71211.5|71219.8|71213.8|71217.4|71211.4|165
1762460400000|2025-11-06 20:20:00|71217.6|71211.6|71218.8|71212.8|71219.6|71213.6|71217.2|71211.2|148
1762460700000|2025-11-06 20:25:00|71218.9|71212.9|71224.1|71218.1|71224.4|71218.4|71218.8|71212.8|124
1762461000000|2025-11-06 20:30:00|71223.7|71217.7|71219.9|71213.9|71226.3|71220.3|71219.9|71213.9|208
1762461300000|2025-11-06 20:35:00|71220|71214|71221.9|71215.9|71222.1|71216.1|71219.9|71213.9|199
1762461600000|2025-11-06 20:40:00|71221.6|71215.6|71223.2|71217.2|71223.9|71217.9|71221.1|71215.1|172
1762461900000|2025-11-06 20:45:00|71223.1|71217.1|71225.4|71219.4|71225.4|71219.4|71222.8|71216.8|171
1762462200000|2025-11-06 20:50:00|71225.3|71219.3|71224.4|71218.4|71225.3|71219.3|71222.2|71216.2|112
1762462500000|2025-11-06 20:55:00|71224.5|71218.5|71222.7|71216.7|71224.9|71218.9|71222.5|71216.5|128
1762462800000|2025-11-06 21:00:00|71222.6|71216.6|71223.1|71217.1|71223.2|71217.2|71221.6|71215.6|92
1762463100000|2025-11-06 21:05:00|71223|71217|71223.5|71217.5|71223.8|71217.8|71222.3|71216.3|55
1762463400000|2025-11-06 21:10:00|71223.6|71217.6|71224|71218|71224.2|71218.2|71223.3|71217.3|51
1762463700000|2025-11-06 21:15:00|71220|71208|71217.2|71211.2|71220.3|71211.4|71217|71207.9|34
1762464000000|2025-11-06 21:20:00|71217.3|71211.3|71217.1|71211.1|71220.2|71211.3|71217|71208|21
1762464300000|2025-11-06 21:25:00|71217.2|71211.2|71220.3|71208.3|71221.1|71211.3|71217.2|71208.2|28
1762464600000|2025-11-06 21:30:00|71220.2|71208.2|71218.8|71206.8|71220.3|71208.3|71216.7|71204.7|46
1762464900000|2025-11-06 21:35:00|71218.9|71206.9|71223.6|71211.6|71224.6|71212.6|71218.8|71206.8|66
1762465200000|2025-11-06 21:40:00|71223.8|71211.8|71223.6|71211.6|71223.9|71211.9|71223.6|71211.6|17
1762465500000|2025-11-06 21:45:00|71223.7|71211.7|71223.3|71211.3|71223.8|71211.8|71222.6|71210.6|30
1762465800000|2025-11-06 21:50:00|71223.2|71211.2|71221.9|71209.9|71223.3|71211.3|71221.6|71209.6|47
1762466100000|2025-11-06 21:55:00|71221.8|71209.8|71215.7|71203.7|71221.8|71209.8|71214.1|71202.1|106
1762466400000|2025-11-06 22:00:00|71231.3|71194|71256.2|71211.1|71257.6|71232.1|71231.3|71191.3|53
1762466700000|2025-11-06 22:05:00|71256.9|71210.5|71248.4|71212.3|71256.9|71225.7|71237.7|71210.5|162
1762467000000|2025-11-06 22:10:00|71247.9|71212.2|71248.6|71213.6|71255|71215.7|71247.9|71211.6|126
1762467300000|2025-11-06 22:15:00|71248.9|71213.7|71284.3|71200.7|71292.7|71218.5|71247.1|71197.8|297
1762467600000|2025-11-06 22:20:00|71284.1|71199.8|71286|71204.4|71288.6|71206|71281.5|71199.5|248
1762467900000|2025-11-06 22:25:00|71285|71204.2|71257.5|71200.5|71287.1|71204.8|71247.4|71197|139
1762468200000|2025-11-06 22:30:00|71258.1|71200.9|71255.7|71205.4|71263.9|71241.7|71253.7|71200.1|344
1762468500000|2025-11-06 22:35:00|71255.6|71204.8|71238.9|71203.7|71256.9|71212.2|71238.9|71202.5|285
1762468800000|2025-11-06 22:40:00|71239|71203.8|71260.2|71210.2|71266.8|71215.8|71225.7|71203.6|309
1762469100000|2025-11-06 22:45:00|71259.5|71210.5|71222.7|71210.7|71259.6|71212.3|71222.4|71200|242
1762469400000|2025-11-06 22:50:00|71222.5|71210.5|71221.6|71209.6|71223|71211|71221.2|71209.2|129
1762469700000|2025-11-06 22:55:00|71221.7|71209.7|71219.7|71207.7|71222.5|71210.5|71219.5|71207.5|122
1762470000000|2025-11-06 23:00:00|71220.1|71208.1|71221.9|71209.9|71230.8|71210.8|71219|71199.6|214
1762470300000|2025-11-06 23:05:00|71221.8|71209.8|71223|71211|71223.8|71211.8|71221.8|71209.8|174
1762470600000|2025-11-06 23:10:00|71223.8|71211.8|71222.5|71210.5|71223.8|71211.8|71221.7|71209.7|131
1762470900000|2025-11-06 23:15:00|71222.1|71210.1|71221.6|71209.6|71232.8|71212.6|71221.5|71202.4|143
1762471200000|2025-11-06 23:20:00|71221.9|71209.9|71222.7|71210.7|71223.2|71211.2|71220.4|71208.4|180
1762471500000|2025-11-06 23:25:00|71222.3|71210.3|71223.4|71211.4|71224|71212|71222.1|71210.1|155
1762471800000|2025-11-06 23:30:00|71223.3|71211.3|71223.3|71211.3|71223.9|71211.9|71222.6|71210.6|141
1762472100000|2025-11-06 23:35:00|71223.2|71211.2|71222.9|71210.9|71223.5|71211.5|71222.6|71210.6|115
1762472400000|2025-11-06 23:40:00|71222.8|71210.8|71223|71211|71223|71211|71222.1|71210.1|136
1762472700000|2025-11-06 23:45:00|71222.6|71210.6|71221.8|71209.8|71223.2|71211.2|71219.5|71207.5|129
1762473000000|2025-11-06 23:50:00|71221.9|71209.9|71227.6|71215.6|71227.8|71215.8|71220.9|71208.9|93
1762473300000|2025-11-06 23:55:00|71227.3|71215.3|71228.9|71216.9|71229.3|71217.3|71227.3|71215.3|43
1762473600000|2025-11-07 00:00:00|71228.8|71216.8|71225.2|71213.2|71229.4|71217.4|71223.8|71211.8|198
1762473900000|2025-11-07 00:05:00|71225.1|71213.1|71233.6|71221.6|71233.6|71221.6|71225.1|71213.1|122
1762474200000|2025-11-07 00:10:00|71233.7|71221.7|71229.7|71223.7|71233.9|71225.3|71229.2|71219.1|118
1762474500000|2025-11-07 00:15:00|71230|71224|71235.1|71229.1|71235.2|71229.2|71230|71224|132
1762474800000|2025-11-07 00:20:00|71235|71229|71234.6|71228.6|71235.3|71229.3|71232.2|71226.2|112
1762475100000|2025-11-07 00:25:00|71234.7|71228.7|71237.5|71231.5|71238.1|71232.1|71234.3|71228.3|138
1762475400000|2025-11-07 00:30:00|71237.4|71231.4|71236.8|71230.8|71239.1|71233.1|71234.9|71228.9|180
1762475700000|2025-11-07 00:35:00|71236.7|71230.7|71238.4|71232.4|71239.9|71233.1|71235.9|71227.8|168
1762476000000|2025-11-07 00:40:00|71238.5|71232.5|71234.8|71228.8|71239.2|71233.2|71230.6|71224.6|153
1762476300000|2025-11-07 00:45:00|71234.3|71228.3|71237.4|71231.4|71237.5|71231.5|71231.3|71225.3|175
1762476600000|2025-11-07 00:50:00|71237.3|71231.3|71235.7|71229.7|71240.9|71234.9|71234|71228|256
1762476900000|2025-11-07 00:55:00|71235.3|71229.3|71235.7|71229.7|71240.4|71234.3|71233.6|71227.6|184
1762477200000|2025-11-07 01:00:00|71235.8|71229.8|71233.4|71227.4|71239.1|71233.1|71231.9|71225.9|283
1762477500000|2025-11-07 01:05:00|71233.3|71227.3|71230.4|71224.4|71235.1|71229.1|71227|71221|264
1762477800000|2025-11-07 01:10:00|71230.3|71224.3|71235.2|71223.2|71235.2|71227.2|71224.3|71218.3|240
1762478100000|2025-11-07 01:15:00|71235.1|71223.1|71218.8|71206.8|71235.2|71223.2|71218.8|71206.8|233
1762478400000|2025-11-07 01:20:00|71215.6|71209.6|71227.8|71221.8|71229.9|71223.9|71215|71205.6|332
1762478700000|2025-11-07 01:25:00|71229.6|71223.6|71234.3|71228.3|71236.8|71230.8|71229.6|71223.6|283
1762479000000|2025-11-07 01:30:00|71234.2|71228.2|71245.8|71239.8|71248|71242|71234.1|71228.1|504
1762479300000|2025-11-07 01:35:00|71245.4|71239.4|71246.6|71240.6|71257.8|71251.8|71245|71239|527
1762479600000|2025-11-07 01:40:00|71246.3|71240.3|71235.9|71229.9|71248|71242|71232.4|71226.4|363
1762479900000|2025-11-07 01:45:00|71235.7|71229.7|71244.4|71238.4|71245.7|71239.7|71234.6|71228.6|328
1762480200000|2025-11-07 01:50:00|71244.1|71238.1|71237.8|71231.8|71246|71240|71237.7|71231.7|323
1762480500000|2025-11-07 01:55:00|71237.9|71231.9|71231.2|71225.2|71239.3|71233.3|71230.1|71224.1|286
1762480800000|2025-11-07 02:00:00|71231.1|71225.1|71233.2|71227.2|71236.8|71230.8|71226.9|71220.9|355
1762481100000|2025-11-07 02:05:00|71233.3|71227.3|71235.3|71229.3|71238.6|71232.6|71232.9|71226.9|363
1762481400000|2025-11-07 02:10:00|71235.4|71229.4|71246|71240|71246.5|71240.5|71235.3|71229.3|307
1762481700000|2025-11-07 02:15:00|71245.7|71239.7|71246.2|71240.2|71248.3|71242.3|71244.6|71238.6|253
1762482000000|2025-11-07 02:20:00|71246.1|71240.1|71250.8|71244.8|71251.7|71245.7|71246.1|71240.1|320
1762482300000|2025-11-07 02:25:00|71251.1|71245.1|71255|71249|71255.7|71249.7|71249.2|71243.2|257
1762482600000|2025-11-07 02:30:00|71255.1|71249.1|71262.2|71256.2|71263.1|71257.1|71255.1|71249.1|304
1762482900000|2025-11-07 02:35:00|71262.5|71256.5|71254.9|71248.9|71264.1|71258.1|71252.4|71246.4|334
1762483200000|2025-11-07 02:40:00|71254.7|71248.7|71259.7|71253.7|71260.5|71254.5|71253.7|71247.7|221
1762483500000|2025-11-07 02:45:00|71259.6|71253.6|71255.1|71249.1|71262.6|71256.6|71255|71249|252
1762483800000|2025-11-07 02:50:00|71255|71249|71256.4|71250.4|71259.3|71253.3|71252.5|71246.5|169
1762484100000|2025-11-07 02:55:00|71256.5|71250.5|71259.2|71253.2|71262.3|71256.3|71256.5|71250.5|248
1762484400000|2025-11-07 03:00:00|71259.1|71253.1|71260.8|71254.8|71261|71255|71249|71243|275
1762484700000|2025-11-07 03:05:00|71260.7|71254.7|71262.4|71256.4|71267.6|71261.6|71260.2|71254.2|279
1762485000000|2025-11-07 03:10:00|71262.3|71256.3|71262|71256|71266.2|71260.2|71261.4|71255.4|287
1762485300000|2025-11-07 03:15:00|71261.9|71255.9|71268.4|71262.4|71269.5|71263.5|71261.8|71255.8|267
1762485600000|2025-11-07 03:20:00|71268.5|71262.5|71265.1|71259.1|71271.7|71265.7|71264.7|71258.7|295
1762485900000|2025-11-07 03:25:00|71265.4|71259.4|71265|71259|71270|71264|71264.3|71258.3|214
1762486200000|2025-11-07 03:30:00|71265.2|71259.2|71264.1|71258.1|71269.1|71263.1|71263.1|71257.1|234
1762486500000|2025-11-07 03:35:00|71264|71258|71264.4|71258.4|71265.3|71259.3|71263.4|71257.4|151
1762486800000|2025-11-07 03:40:00|71264.6|71258.6|71263.8|71257.8|71265.2|71259.2|71261.9|71255.9|171
1762487100000|2025-11-07 03:45:00|71263.9|71257.9|71266.4|71260.4|71269.5|71263.5|71263.4|71257.4|206
1762487400000|2025-11-07 03:50:00|71266.5|71260.5|71266.5|71260.5|71267.1|71261.1|71265.2|71259.2|162
1762487700000|2025-11-07 03:55:00|71266.7|71260.7|71258.6|71252.6|71266.7|71260.7|71258.3|71252.3|233
1762488000000|2025-11-07 04:00:00|71258.7|71252.7|71256.3|71250.3|71263.2|71257.2|71256|71250|195
1762488300000|2025-11-07 04:05:00|71256.4|71250.4|71256.4|71250.4|71257.3|71251.3|71252.4|71246.4|140
1762488600000|2025-11-07 04:10:00|71256.2|71250.2|71255.1|71249.1|71256.4|71250.4|71253.7|71247.7|122
1762488900000|2025-11-07 04:15:00|71255|71249|71252|71246|71255.7|71249.7|71250.3|71244.3|173
1762489200000|2025-11-07 04:20:00|71251.7|71245.7|71254.6|71248.6|71255.7|71249.7|71251.7|71245.7|188
1762489500000|2025-11-07 04:25:00|71254.7|71248.7|71254.1|71248.1|71256.2|71250.2|71254.1|71248.1|108
1762489800000|2025-11-07 04:30:00|71253.9|71247.9|71253.2|71247.2|71254.6|71248.6|71252.2|71246.2|129
1762490100000|2025-11-07 04:35:00|71253.3|71247.3|71252|71246|71253.3|71247.3|71251.4|71245.4|108
1762490400000|2025-11-07 04:40:00|71252.2|71246.2|71252.6|71246.6|71252.8|71246.8|71251.8|71245.8|121
1762490700000|2025-11-07 04:45:00|71252.5|71246.5|71250.2|71244.2|71252.7|71246.7|71249.7|71243.7|162
1762491000000|2025-11-07 04:50:00|71250.1|71244.1|71250|71244|71252.1|71246.1|71250|71244|78
1762491300000|2025-11-07 04:55:00|71248.8|71242.8|71248.6|71242.6|71249.1|71243.1|71247.4|71241.4|89
1762491600000|2025-11-07 05:00:00|71248.7|71242.7|71246.4|71240.4|71248.7|71242.7|71244.7|71238.7|219
1762491900000|2025-11-07 05:05:00|71246.5|71240.5|71249.6|71243.6|71249.8|71243.8|71245.2|71239.2|162
1762492200000|2025-11-07 05:10:00|71249.7|71243.7|71248.3|71242.3|71250.1|71244.1|71245.4|71239.4|186
1762492500000|2025-11-07 05:15:00|71248.2|71242.2|71245.8|71239.8|71249|71243|71245.5|71239.5|169
1762492800000|2025-11-07 05:20:00|71245.9|71239.9|71250.3|71244.3|71251|71245|71245.6|71239.6|198
1762493100000|2025-11-07 05:25:00|71250.4|71244.4|71251.4|71245.4|71252.7|71246.7|71250.1|71244.1|155
1762493400000|2025-11-07 05:30:00|71251.3|71245.3|71251.3|71245.3|71251.5|71245.5|71244.7|71238.7|238
1762493700000|2025-11-07 05:35:00|71251.1|71245.1|71256|71250|71256.4|71250.4|71249.1|71243.1|226
1762494000000|2025-11-07 05:40:00|71256.4|71250.4|71264.5|71258.5|71264.7|71258.7|71256.1|71250.1|207
1762494300000|2025-11-07 05:45:00|71264.6|71258.6|71270.3|71264.3|71271.7|71265.7|71264.2|71258.2|234
1762494600000|2025-11-07 05:50:00|71270.2|71264.2|71273.5|71267.5|71273.6|71267.6|71264.6|71258.6|259
1762494900000|2025-11-07 05:55:00|71273.4|71267.4|71270.5|71264.5|71277.4|71271.4|71270.5|71264.5|387
1762495200000|2025-11-07 06:00:00|71270.4|71264.4|71271.6|71265.6|71275.6|71269.6|71269.3|71263.3|297
1762495500000|2025-11-07 06:05:00|71271.5|71265.5|71266.7|71260.7|71271.8|71265.8|71264.2|71258.2|297
1762495800000|2025-11-07 06:10:00|71266.8|71260.8|71266.9|71260.9|71267.4|71261.4|71261.2|71255.2|254
1762496100000|2025-11-07 06:15:00|71266.8|71260.8|71268.3|71262.3|71269|71263|71264.3|71258.3|199
1762496400000|2025-11-07 06:20:00|71268.2|71262.2|71266.4|71260.4|71269.9|71263.9|71265.2|71259.2|230
1762496700000|2025-11-07 06:25:00|71266.3|71260.3|71265|71259|71267.8|71261.8|71264.9|71258.9|271
1762497000000|2025-11-07 06:30:00|71264.8|71258.8|71264.6|71258.6|71265.4|71259.4|71260.5|71254.5|252
1762497300000|2025-11-07 06:35:00|71264.7|71258.7|71264.9|71258.9|71267.5|71261.5|71264.6|71258.6|260
1762497600000|2025-11-07 06:40:00|71265|71259|71269|71263|71271.4|71265.4|71264.3|71258.3|233
1762497900000|2025-11-07 06:45:00|71269.1|71263.1|71274.3|71268.3|71274.3|71268.3|71267.5|71261.5|287
1762498200000|2025-11-07 06:50:00|71275.6|71269.6|71270.3|71264.3|71275.6|71269.6|71269.3|71263.3|242
1762498500000|2025-11-07 06:55:00|71269.6|71263.6|71267.3|71261.3|71270.7|71264.7|71264.7|71258.7|372
1762498800000|2025-11-07 07:00:00|71267.4|71261.4|71267.6|71261.6|71273.7|71267.7|71264.4|71258.4|327
1762499100000|2025-11-07 07:05:00|71267.5|71261.5|71261.9|71255.9|71271.1|71265.1|71261.2|71255.2|467
1762499400000|2025-11-07 07:10:00|71262|71256|71257.8|71251.8|71262|71256|71250.8|71244.8|431
1762499700000|2025-11-07 07:15:00|71257.7|71251.7|71252.4|71246.4|71257.7|71251.7|71248.1|71242.1|361
1762500000000|2025-11-07 07:20:00|71252.5|71246.5|71255.3|71249.3|71256.9|71250.9|71251.6|71245.6|222
1762500300000|2025-11-07 07:25:00|71255.4|71249.4|71262.7|71256.7|71262.8|71256.8|71255.4|71249.4|310
1762500600000|2025-11-07 07:30:00|71262.5|71256.5|71262.9|71256.9|71263.8|71257.8|71258.9|71252.9|233
1762500900000|2025-11-07 07:35:00|71262.8|71256.8|71266|71260|71268.2|71262.2|71262.3|71256.3|191
1762501200000|2025-11-07 07:40:00|71266.1|71260.1|71267.6|71261.6|71268|71262|71265.9|71259.9|151
1762501500000|2025-11-07 07:45:00|71267.5|71261.5|71264|71258|71267.5|71261.5|71261.3|71255.3|239
1762501800000|2025-11-07 07:50:00|71264.1|71258.1|71259.7|71253.7|71264.6|71258.6|71256.1|71250.1|259
1762502100000|2025-11-07 07:55:00|71260.5|71254.5|71259.9|71253.9|71262.9|71256.9|71258.8|71252.8|237
1762502400000|2025-11-07 08:00:00|71260.1|71254.1|71258.3|71252.3|71260.6|71254.6|71256.8|71250.8|330
1762502700000|2025-11-07 08:05:00|71258.2|71252.2|71250.6|71244.6|71259.4|71253.4|71250.5|71244.5|344
1762503000000|2025-11-07 08:10:00|71250.3|71244.3|71254.4|71248.4|71258.3|71252.3|71248.7|71242.7|409
1762503300000|2025-11-07 08:15:00|71254.6|71248.6|71258.5|71252.5|71258.9|71252.9|71253.4|71247.4|227
1762503600000|2025-11-07 08:20:00|71258.8|71252.8|71253.8|71247.8|71258.8|71252.8|71253.6|71247.6|212
1762503900000|2025-11-07 08:25:00|71253.9|71247.9|71264.5|71258.5|71269.9|71263.9|71253.6|71247.6|348
1762504200000|2025-11-07 08:30:00|71264.3|71258.3|71259.8|71253.8|71264.6|71258.6|71258.3|71252.3|259
1762504500000|2025-11-07 08:35:00|71259.3|71253.3|71259.2|71253.2|71260.4|71254.4|71258.6|71252.6|228
1762504800000|2025-11-07 08:40:00|71259.4|71253.4|71268.9|71262.9|71269.1|71263.1|71259.3|71253.3|209
1762505100000|2025-11-07 08:45:00|71269.3|71263.3|71269.2|71263.2|71270.2|71264.2|71267.3|71261.3|265
1762505400000|2025-11-07 08:50:00|71269.3|71263.3|71265.5|71259.5|71270.2|71264.2|71265.3|71259.3|215
1762505700000|2025-11-07 08:55:00|71265.6|71259.6|71267.3|71261.3|71267.7|71261.7|71263.8|71257.8|276
1762506000000|2025-11-07 09:00:00|71267.2|71261.2|71265.8|71259.8|71267.3|71261.3|71261.3|71255.3|310
1762506300000|2025-11-07 09:05:00|71266|71260|71262.7|71256.7|71266.1|71260.1|71262.3|71256.3|237
1762506600000|2025-11-07 09:10:00|71262.6|71256.6|71262.3|71256.3|71264.2|71258.2|71261.9|71255.9|254
1762506900000|2025-11-07 09:15:00|71262.4|71256.4|71262.5|71256.5|71264.7|71258.7|71261.6|71255.6|263
1762507200000|2025-11-07 09:20:00|71262.6|71256.6|71266.1|71260.1|71268.2|71262.2|71262.6|71256.6|229
1762507500000|2025-11-07 09:25:00|71266.2|71260.2|71269.3|71263.3|71271.8|71265.8|71266.1|71260.1|189
1762507800000|2025-11-07 09:30:00|71269.5|71263.5|71267.2|71261.2|71269.5|71263.5|71263|71257|207
1762508100000|2025-11-07 09:35:00|71267.1|71261.1|71269.8|71263.8|71270.2|71264.2|71266.1|71260.1|179
1762508400000|2025-11-07 09:40:00|71269.7|71263.7|71271|71265|71275.6|71269.6|71269.7|71263.7|230
1762508700000|2025-11-07 09:45:00|71271.1|71265.1|71266|71260|71271.7|71265.7|71264.7|71258.7|225
1762509000000|2025-11-07 09:50:00|71265.9|71259.9|71267.2|71261.2|71269.1|71263.1|71264.5|71258.5|245
1762509300000|2025-11-07 09:55:00|71267.3|71261.3|71268|71262|71271.1|71265.1|71266|71260|203
1762509600000|2025-11-07 10:00:00|71267.6|71261.6|71253.5|71247.5|71267.6|71261.6|71252.8|71246.8|229
1762509900000|2025-11-07 10:05:00|71253.6|71247.6|71255.2|71249.2|71256.6|71250.6|71252.8|71246.8|192
1762510200000|2025-11-07 10:10:00|71255.3|71249.3|71254.9|71248.9|71256|71250|71253.1|71247.1|128
1762510500000|2025-11-07 10:15:00|71255|71249|71257.3|71251.3|71258.9|71252.9|71255|71249|222
1762510800000|2025-11-07 10:20:00|71257.4|71251.4|71256.8|71250.8|71257.5|71251.5|71254.2|71248.2|205
1762511100000|2025-11-07 10:25:00|71257|71251|71254.9|71248.9|71258.4|71252.4|71254.9|71248.9|176
1762511400000|2025-11-07 10:30:00|71255|71249|71253.9|71247.9|71255.1|71249.1|71251.4|71245.4|172
1762511700000|2025-11-07 10:35:00|71253.8|71247.8|71253|71247|71255.3|71249.3|71251.9|71245.9|123
1762512000000|2025-11-07 10:40:00|71252.9|71246.9|71252|71246|71255.4|71249.4|71252|71246|92
1762512300000|2025-11-07 10:45:00|71252.2|71246.2|71249.9|71243.9|71253.1|71247.1|71246.8|71240.8|112
1762512600000|2025-11-07 10:50:00|71250|71244|71246.1|71240.1|71250.2|71244.2|71245.6|71239.6|190
1762512900000|2025-11-07 10:55:00|71246.2|71240.2|71249.6|71243.6|71250.4|71244.4|71246|71240|165
1762513200000|2025-11-07 11:00:00|71249.7|71243.7|71249.2|71243.2|71250.4|71244.4|71247.7|71241.7|203
1762513500000|2025-11-07 11:05:00|71249.3|71243.3|71250.3|71244.3|71251.3|71245.3|71248.1|71242.1|137
1762513800000|2025-11-07 11:10:00|71250.1|71244.1|71251.3|71245.3|71252.5|71246.5|71247.2|71241.2|218
1762514100000|2025-11-07 11:15:00|71251.2|71245.2|71245.6|71239.6|71254.5|71248.5|71244.5|71238.5|267
1762514400000|2025-11-07 11:20:00|71245.7|71239.7|71248.2|71242.2|71249.4|71243.4|71245.1|71239.1|227
1762514700000|2025-11-07 11:25:00|71248.1|71242.1|71248.1|71242.1|71248.7|71242.7|71245.8|71239.8|212
1762515000000|2025-11-07 11:30:00|71248|71242|71243.9|71237.9|71248.6|71242.6|71243.9|71237.9|224
1762515300000|2025-11-07 11:35:00|71243.8|71237.8|71238.5|71232.5|71245.5|71239.5|71238.4|71232.4|198
1762515600000|2025-11-07 11:40:00|71238.8|71232.8|71238.3|71232.3|71242.3|71236.3|71238.3|71232.3|217
1762515900000|2025-11-07 11:45:00|71238.2|71232.2|71235.9|71229.9|71239.3|71233.3|71235.9|71229.9|176
1762516200000|2025-11-07 11:50:00|71235.8|71229.8|71230.7|71224.7|71236.2|71230.2|71229.3|71223.3|199
1762516500000|2025-11-07 11:55:00|71230.6|71224.6|71229.9|71223.9|71231.6|71225.6|71229.7|71223.7|177
1762516800000|2025-11-07 12:00:00|71230|71224|71230.9|71224.9|71232.6|71226.6|71229.3|71223.3|260
1762517100000|2025-11-07 12:05:00|71230.8|71224.8|71232.4|71226.4|71232.8|71226.8|71229.5|71223.5|205
1762517400000|2025-11-07 12:10:00|71232.5|71226.5|71225.5|71219.5|71232.6|71226.6|71225|71219|198
1762517700000|2025-11-07 12:15:00|71225.6|71219.6|71232.9|71226.9|71233|71227|71223.8|71217.8|237
1762518000000|2025-11-07 12:20:00|71233.3|71227.3|71232.2|71226.2|71235.4|71229.4|71230.4|71224.4|218
1762518300000|2025-11-07 12:25:00|71232.4|71226.4|71236.3|71230.3|71236.8|71230.8|71231.4|71225.4|194
1762518600000|2025-11-07 12:30:00|71236.5|71230.5|71239.1|71233.1|71243.3|71237.3|71236.5|71230.5|251
1762518900000|2025-11-07 12:35:00|71239|71233|71241.5|71235.5|71242.8|71236.8|71239|71233|256
1762519200000|2025-11-07 12:40:00|71241.2|71235.2|71241|71235|71242.1|71236.1|71239.5|71233.5|187
1762519500000|2025-11-07 12:45:00|71240.7|71234.7|71244.4|71238.4|71244.4|71238.4|71240.2|71234.2|211
1762519800000|2025-11-07 12:50:00|71244.3|71238.3|71245.8|71239.8|71246.9|71240.9|71241.6|71235.6|173
1762520100000|2025-11-07 12:55:00|71245.9|71239.9|71247|71241|71247.5|71241.5|71245.7|71239.7|259
1762520400000|2025-11-07 13:00:00|71246.9|71240.9|71241.1|71235.1|71246.9|71240.9|71241|71235|371
1762520700000|2025-11-07 13:05:00|71241|71235|71241.8|71235.8|71246|71240|71237.8|71231.8|349
1762521000000|2025-11-07 13:10:00|71242.3|71236.3|71251.1|71245.1|71252.3|71246.3|71241.5|71235.5|261
1762521300000|2025-11-07 13:15:00|71251.2|71245.2|71243.2|71237.2|71251.2|71245.2|71243.2|71234.5|226
1762521600000|2025-11-07 13:20:00|71243.5|71237.5|71252.2|71246.2|71252.5|71246.5|71240.5|71234.5|281
1762521900000|2025-11-07 13:25:00|71252.5|71246.5|71258.4|71246.4|71259.1|71250.5|71251.4|71244.4|194
1762522200000|2025-11-07 13:30:00|71257.4|71245.4|71254.7|71248.7|71257.4|71250.5|71246.9|71237.5|390
1762522500000|2025-11-07 13:35:00|71254.5|71248.5|71254.5|71248.5|71256.6|71250.6|71250.8|71244.8|363
1762522800000|2025-11-07 13:40:00|71254.7|71248.7|71255.8|71249.8|71256.3|71250.3|71251.6|71245.6|366
1762523100000|2025-11-07 13:45:00|71255.7|71249.7|71265.9|71259.9|71266.5|71260.5|71255.3|71249.3|284
1762523400000|2025-11-07 13:50:00|71266|71260|71261.9|71255.9|71266.7|71260.7|71260.6|71254.6|279
1762523700000|2025-11-07 13:55:00|71262|71256|71264.6|71258.6|71264.8|71258.8|71258.8|71250.7|338
1762524000000|2025-11-07 14:00:00|71264.7|71258.7|71260.8|71254.8|71266.3|71260.3|71258.4|71252.4|365
1762524300000|2025-11-07 14:05:00|71260.9|71254.9|71255.6|71249.6|71262.8|71256.8|71255.5|71249.5|349
1762524600000|2025-11-07 14:10:00|71255.5|71249.5|71247.6|71241.6|71257.7|71251.7|71247.6|71241.6|308
1762524900000|2025-11-07 14:15:00|71247.8|71241.8|71249.6|71243.6|71250.3|71244.3|71246.1|71240.1|312
1762525200000|2025-11-07 14:20:00|71249.5|71243.5|71250|71244|71250.4|71244.4|71245.3|71239.3|314
1762525500000|2025-11-07 14:25:00|71249.9|71243.9|71250.1|71244.1|71250.4|71244.4|71247.4|71241.4|262
1762525800000|2025-11-07 14:30:00|71250.2|71244.2|71256.6|71250.6|71259.5|71253.5|71250.1|71244.1|387
1762526100000|2025-11-07 14:35:00|71256.8|71250.8|71263.4|71257.4|71265.7|71259.7|71256.2|71250.2|449
1762526400000|2025-11-07 14:40:00|71263.8|71257.8|71262.6|71256.6|71264.5|71258.5|71258.3|71252.3|451
1762526700000|2025-11-07 14:45:00|71262.4|71256.4|71261.2|71255.2|71262.5|71256.5|71254.3|71248.3|422
1762527000000|2025-11-07 14:50:00|71260.9|71254.9|71256.6|71250.6|71260.9|71254.9|71254.2|71248.2|503
1762527300000|2025-11-07 14:55:00|71256.7|71250.7|71258.2|71246.2|71258.2|71250.7|71252|71245|355
1762527600000|2025-11-07 15:00:00|71257.9|71245.9|71248.2|71242.2|71257.9|71248.8|71246.5|71240.5|391
1762527900000|2025-11-07 15:05:00|71248.1|71242.1|71246.5|71240.5|71249.2|71243.2|71244.5|71238.5|470
1762528200000|2025-11-07 15:10:00|71246.6|71240.6|71248|71242|71248.6|71242.6|71245.6|71239.6|351
1762528500000|2025-11-07 15:15:00|71247.9|71241.9|71248.5|71242.5|71251.6|71245.6|71245.2|71239.2|350
1762528800000|2025-11-07 15:20:00|71248.4|71242.4|71256.3|71250.3|71257.1|71251.1|71247.3|71241.3|313
1762529100000|2025-11-07 15:25:00|71256.4|71250.4|71251.5|71245.5|71256.8|71250.8|71248.3|71242.3|360
1762529400000|2025-11-07 15:30:00|71251.6|71245.6|71251.8|71245.8|71256.9|71250.9|71250.5|71244.5|355
1762529700000|2025-11-07 15:35:00|71251.7|71245.7|71250.1|71244.1|71252.2|71246.2|71245.6|71239.6|324
1762530000000|2025-11-07 15:40:00|71249.9|71243.9|71263.6|71257.6|71264.3|71258.3|71249.6|71243.6|331
1762530300000|2025-11-07 15:45:00|71263.7|71257.7|71261.3|71255.3|71266|71260|71258.2|71252.2|401
1762530600000|2025-11-07 15:50:00|71261.2|71255.2|71269.3|71263.3|71269.7|71263.7|71260.8|71254.8|307
1762530900000|2025-11-07 15:55:00|71270.1|71264.1|71271.4|71265.4|71272.8|71266.8|71266.6|71260.6|435
1762531200000|2025-11-07 16:00:00|71271.1|71265.1|71267.2|71261.2|71271.5|71265.5|71267.2|71261.2|388
1762531500000|2025-11-07 16:05:00|71266.7|71260.7|71268|71262|71270.1|71264.1|71265.6|71259.6|275
1762531800000|2025-11-07 16:10:00|71267.9|71261.9|71267.9|71261.9|71268.4|71262.4|71262.7|71256.7|300
1762532100000|2025-11-07 16:15:00|71267.8|71261.8|71269|71263|71270.6|71264.6|71267.5|71261.5|219
1762532400000|2025-11-07 16:20:00|71269.2|71263.2|71262.5|71256.5|71269.8|71263.8|71262.2|71256.2|301
1762532700000|2025-11-07 16:25:00|71262.3|71256.3|71262.5|71256.5|71264.5|71258.5|71261.7|71255.7|258
1762533000000|2025-11-07 16:30:00|71262.4|71256.4|71253.6|71247.6|71262.4|71256.4|71253|71247|355
1762533300000|2025-11-07 16:35:00|71253.3|71247.3|71254.1|71248.1|71259.3|71253.3|71251.6|71245.6|349
1762533600000|2025-11-07 16:40:00|71254|71248|71249.5|71243.5|71257.2|71251.2|71248.8|71242.8|288
1762533900000|2025-11-07 16:45:00|71249.4|71243.4|71250.6|71244.6|71250.6|71244.6|71246.5|71240.5|263
1762534200000|2025-11-07 16:50:00|71249.8|71243.8|71252.2|71246.2|71252.3|71246.3|71247.2|71241.2|236
1762534500000|2025-11-07 16:55:00|71252.1|71246.1|71257.2|71251.2|71258|71252|71249.7|71243.7|248
1762534800000|2025-11-07 17:00:00|71257.6|71251.6|71261.5|71255.5|71261.5|71255.5|71256.4|71250.4|293
1762535100000|2025-11-07 17:05:00|71261.6|71255.6|71269.8|71263.8|71273.9|71267.9|71260.7|71254.7|312
1762535400000|2025-11-07 17:10:00|71269.7|71263.7|71267.7|71261.7|71272.9|71266.9|71265.3|71259.3|293
1762535700000|2025-11-07 17:15:00|71267.8|71261.8|71271.8|71265.8|71273.7|71267.7|71267.7|71261.7|276
1762536000000|2025-11-07 17:20:00|71271.6|71265.6|71268.4|71262.4|71272.2|71266.2|71265.5|71259.5|307
1762536300000|2025-11-07 17:25:00|71268.5|71262.5|71266.6|71260.6|71268.6|71262.6|71262.8|71256.8|239
1762536600000|2025-11-07 17:30:00|71265.7|71259.7|71265.2|71259.2|71266.8|71260.8|71264.6|71258.6|280
1762536900000|2025-11-07 17:35:00|71265.3|71259.3|71263.2|71257.2|71267.8|71261.8|71262.7|71256.7|254
1762537200000|2025-11-07 17:40:00|71263.1|71257.1|71259.5|71253.5|71265.5|71259.5|71257.2|71251.2|241
1762537500000|2025-11-07 17:45:00|71259.7|71253.7|71263.5|71257.5|71263.6|71257.6|71258.5|71252.5|289
1762537800000|2025-11-07 17:50:00|71263.4|71257.4|71258.8|71252.8|71263.5|71257.5|71258.3|71252.3|269
1762538100000|2025-11-07 17:55:00|71258.7|71252.7|71256.7|71250.7|71258.8|71252.8|71253.4|71247.4|338
1762538400000|2025-11-07 18:00:00|71256.9|71250.9|71254.2|71248.2|71256.9|71250.9|71253.5|71247.5|305
1762538700000|2025-11-07 18:05:00|71254.1|71248.1|71254.2|71248.2|71255.2|71249.2|71251.5|71245.5|256
1762539000000|2025-11-07 18:10:00|71254.1|71248.1|71257.1|71251.1|71257.2|71251.2|71252.8|71246.8|223
1762539300000|2025-11-07 18:15:00|71257.2|71251.2|71259.9|71253.9|71260.4|71254.4|71256.3|71250.3|133
1762539600000|2025-11-07 18:20:00|71260|71254|71257.1|71251.1|71260.3|71254.3|71256.9|71250.9|153
1762539900000|2025-11-07 18:25:00|71257|71251|71257.6|71251.6|71259.6|71253.6|71255.7|71249.7|198
1762540200000|2025-11-07 18:30:00|71257.7|71251.7|71260.4|71254.4|71260.6|71254.6|71256.6|71250.6|147
1762540500000|2025-11-07 18:35:00|71260.2|71254.2|71254.7|71248.7|71260.5|71254.5|71254.7|71248.7|168
1762540800000|2025-11-07 18:40:00|71254.3|71248.3|71255.5|71249.5|71255.8|71249.8|71254.3|71248.3|161
1762541100000|2025-11-07 18:45:00|71255.7|71249.7|71258.4|71252.4|71259.5|71253.5|71255.2|71249.2|157
1762541400000|2025-11-07 18:50:00|71258.5|71252.5|71257.6|71251.6|71261.6|71255.6|71256.8|71250.8|214
1762541700000|2025-11-07 18:55:00|71257.5|71251.5|71258|71252|71258.7|71252.7|71255.1|71249.1|227
1762542000000|2025-11-07 19:00:00|71258.2|71252.2|71256.9|71250.9|71260.3|71254.3|71256.3|71250.3|213
1762542300000|2025-11-07 19:05:00|71257|71251|71255.2|71249.2|71257|71251|71254.8|71248.8|114
1762542600000|2025-11-07 19:10:00|71255.1|71249.1|71254|71248|71256|71250|71253.8|71247.8|130
1762542900000|2025-11-07 19:15:00|71254.3|71248.3|71253.5|71247.5|71254.4|71248.4|71252.6|71246.6|94
1762543200000|2025-11-07 19:20:00|71253.4|71247.4|71255.3|71249.3|71255.4|71249.4|71253.1|71247.1|133
1762543500000|2025-11-07 19:25:00|71255.2|71249.2|71257.5|71251.5|71257.8|71251.8|71255.1|71249.1|153
1762543800000|2025-11-07 19:30:00|71257.6|71251.6|71258.3|71252.3|71258.6|71252.6|71255.7|71249.7|121
1762544100000|2025-11-07 19:35:00|71258.2|71252.2|71258.3|71252.3|71261.3|71255.3|71258.1|71252.1|163
1762544400000|2025-11-07 19:40:00|71258.4|71252.4|71257.9|71251.9|71259.6|71253.6|71256.6|71250.6|232
1762544700000|2025-11-07 19:45:00|71258|71252|71263.4|71257.4|71264|71258|71257|71251|309
1762545000000|2025-11-07 19:50:00|71263.2|71257.2|71261.5|71255.5|71263.7|71257.7|71258.7|71252.7|288
1762545300000|2025-11-07 19:55:00|71261.4|71255.4|71266.5|71260.5|71267.2|71261.2|71261.4|71255.4|216
1762545600000|2025-11-07 20:00:00|71266.7|71260.7|71269.6|71263.6|71270|71264|71264.4|71258.4|180
1762545900000|2025-11-07 20:05:00|71269.8|71263.8|71267.6|71261.6|71270|71264|71264|71258|194
1762546200000|2025-11-07 20:10:00|71267.7|71261.7|71264.6|71258.6|71269.2|71263.2|71264.3|71258.3|125
1762546500000|2025-11-07 20:15:00|71264.5|71258.5|71265.5|71259.5|71267.8|71261.8|71263.7|71257.7|255
1762546800000|2025-11-07 20:20:00|71265.6|71259.6|71265.7|71259.7|71267.1|71261.1|71264.6|71258.6|210
1762547100000|2025-11-07 20:25:00|71265.6|71259.6|71266.1|71260.1|71267.3|71261.3|71264.8|71258.8|250
1762547400000|2025-11-07 20:30:00|71266.2|71260.2|71264.4|71258.4|71266.2|71260.2|71262.8|71256.8|162
1762547700000|2025-11-07 20:35:00|71264.3|71258.3|71261|71255|71264.4|71258.4|71260.5|71254.5|108
1762548000000|2025-11-07 20:40:00|71260.9|71254.9|71259.5|71253.5|71262.3|71256.3|71259.2|71253.2|102
1762548300000|2025-11-07 20:45:00|71259.4|71253.4|71260.6|71254.6|71260.9|71254.9|71258.1|71252.1|90
1762548600000|2025-11-07 20:50:00|71260.5|71254.5|71258|71252|71260.5|71254.5|71257.9|71251.9|100
1762548900000|2025-11-07 20:55:00|71258.1|71252.1|71251|71245|71258.9|71252.9|71250.5|71244.5|170
1762549200000|2025-11-07 21:00:00|71250.8|71244.8|71253.9|71241.9|71254.1|71245.1|71250.7|71241.7|37
1762549500000|2025-11-07 21:05:00|71254.4|71242.4|71259.4|71247.4|71259.5|71247.5|71254.4|71242.4|56
1762549800000|2025-11-07 21:10:00|71259.5|71247.5|71257.7|71245.7|71259.5|71247.5|71255.7|71243.7|37
1762550100000|2025-11-07 21:15:00|71256.1|71244.1|71256.7|71244.7|71256.8|71244.8|71256|71244|17
1762550400000|2025-11-07 21:20:00|71256.6|71244.6|71257.9|71245.9|71257.9|71245.9|71256.6|71244.6|22
1762550700000|2025-11-07 21:25:00|71257.8|71245.8|71257.3|71245.3|71257.9|71245.9|71257.1|71245.1|33
1762551000000|2025-11-07 21:30:00|71257.2|71245.2|71254.4|71242.4|71257.3|71245.3|71252.4|71240.4|68
1762551300000|2025-11-07 21:35:00|71254.3|71242.3|71257.6|71245.6|71257.7|71245.7|71254.3|71242.3|38
1762551600000|2025-11-07 21:40:00|71257.7|71245.7|71257.4|71245.4|71257.7|71245.7|71257|71245|58
1762551900000|2025-11-07 21:45:00|71257.5|71245.5|71257.6|71245.6|71257.7|71245.7|71256.8|71244.8|49
1762552200000|2025-11-07 21:50:00|71257.7|71245.7|71257.5|71245.5|71257.8|71245.8|71256.5|71244.5|30
1762552500000|2025-11-07 21:55:00|71257.6|71245.6|71257.4|71245.4|71260.2|71248.2|71254.9|71242.9|30
1762722000000|2025-11-09 21:00:00|71271.6|71257.6|71271.5|71257.5|71326.5|71258|71271.5|71197.1|16
1762722300000|2025-11-09 21:05:00|71271.4|71257.4|71271.4|71257.4|71271.4|71257.4|71271.4|71257.4|1
1762722600000|2025-11-09 21:10:00|71271.7|71257.7|71271.7|71257.7|71271.7|71257.7|71271.7|71257.7|1
1762722900000|2025-11-09 21:15:00|71271.4|71257.4|71271.2|71257.2|71271.4|71257.4|71271.2|71257.2|2
1762723200000|2025-11-09 21:20:00|71271.6|71257.6|71271.3|71257.3|71271.6|71257.6|71271.2|71257.2|3
1762723500000|2025-11-09 21:25:00|71271.7|71257.7|71271.7|71257.7|71271.7|71257.7|71271.7|71257.7|1
1762723800000|2025-11-09 21:30:00|71271.5|71257.5|71271|71257|71271.5|71257.5|71271|71257|2
1762724100000|2025-11-09 21:35:00|71271.5|71257.5|71271|71257|71271.5|71257.5|71271|71257|2
1762724400000|2025-11-09 21:40:00|71271.5|71257.5|71271|71257|71271.5|71257.5|71271|71257|2
1762724700000|2025-11-09 21:45:00|71287.6|71240.3|71287.6|71240.3|71287.6|71240.3|71287.6|71240.3|1
1762725000000|2025-11-09 21:50:00|71328.5|71202.5|71281.4|71248.4|71334.3|71258|71272|71202.5|40
1762725300000|2025-11-09 21:55:00|71287.5|71242.1|71287.1|71217.9|71298.6|71258|71272|71217.9|15
1762725600000|2025-11-09 22:00:00|71288.1|71216.9|71287.1|71217.9|71324.3|71219.9|71285.1|71196.1|9
1762725900000|2025-11-09 22:05:00|71296.2|71209.2|71281.6|71248.6|71324.1|71248.7|71279.4|71200.3|78
1762726200000|2025-11-09 22:10:00|71281.8|71247|71279.6|71248.7|71324.6|71248.7|71279.4|71204.4|65
1762726500000|2025-11-09 22:15:00|71282.4|71246.9|71279.8|71248.6|71286.5|71248.8|71279.8|71240.2|80
1762726800000|2025-11-09 22:20:00|71282.6|71244.3|71284.3|71247.5|71284.8|71249.6|71279.2|71242.6|59
1762727100000|2025-11-09 22:25:00|71282.6|71248|71278.1|71249.8|71285.2|71249.8|71278.1|71242.8|141
1762727400000|2025-11-09 22:30:00|71278.7|71250.3|71281.2|71249.3|71290.7|71250.8|71277.2|71246.4|122
1762727700000|2025-11-09 22:35:00|71287.5|71249|71287.2|71250|71289.4|71253.2|71280.1|71247.7|144
1762728000000|2025-11-09 22:40:00|71283.3|71250.2|71278.9|71250.4|71288.9|71252.3|71276.4|71245.8|121
1762728300000|2025-11-09 22:45:00|71282.3|71250.8|71278.5|71249.3|71287.9|71252.5|71276.5|71247.5|127
1762728600000|2025-11-09 22:50:00|71287.2|71251.1|71276.3|71249.5|71289|71259.7|71270.6|71247.3|166
1762728900000|2025-11-09 22:55:00|71284.5|71252.2|71269.5|71257.5|71284.5|71258.4|71269.1|71248.5|483
1762729200000|2025-11-09 23:00:00|71279.2|71244.5|71269.8|71257.8|71282.4|71261.5|71267.5|71220.3|413
1762729500000|2025-11-09 23:05:00|71269.6|71257.6|71275.8|71245.8|71277.5|71259|71266.5|71245.5|170
1762729800000|2025-11-09 23:10:00|71266.8|71254.8|71266.8|71254.8|71276.5|71256.2|71265.2|71244.6|204
1762730100000|2025-11-09 23:15:00|71267.3|71255.3|71275.9|71263.9|71276|71264|71265.3|71253.3|159
1762730400000|2025-11-09 23:20:00|71274.6|71262.6|71266.3|71254.3|71274.6|71262.6|71265.1|71253.1|158
1762730700000|2025-11-09 23:25:00|71265.7|71253.7|71266|71254|71268.4|71256.4|71264.6|71252.6|203
1762731000000|2025-11-09 23:30:00|71266.2|71254.2|71264.7|71252.7|71266.9|71254.9|71264|71252|207
1762731300000|2025-11-09 23:35:00|71264.8|71252.8|71264.6|71252.6|71266.5|71254.5|71263.7|71251.7|186
1762731600000|2025-11-09 23:40:00|71264.9|71252.9|71267.7|71255.7|71268.4|71256.4|71263.5|71251.5|151
1762731900000|2025-11-09 23:45:00|71267.6|71255.6|71274.8|71262.8|71277.3|71265.3|71267.2|71255.2|227
1762732200000|2025-11-09 23:50:00|71275.2|71263.2|71275.7|71263.7|71276.6|71264.6|71274.7|71262.7|174
1762732500000|2025-11-09 23:55:00|71275.4|71263.4|71275.3|71263.3|71277.3|71265.3|71272.8|71260.8|166
1762732800000|2025-11-10 00:00:00|71275|71263|71263.6|71251.6|71275.7|71263.7|71250.8|71238.8|325
1762733100000|2025-11-10 00:05:00|71263.9|71251.9|71258.9|71246.9|71264.7|71256.1|71250.5|71238.5|174
1762733400000|2025-11-10 00:10:00|71259|71247|71257|71245|71259.1|71247.1|71253.3|71241.3|184
1762733700000|2025-11-10 00:15:00|71257.1|71245.1|71257.9|71245.9|71259.1|71247.1|71255|71243|196
1762734000000|2025-11-10 00:20:00|71257.8|71245.8|71248.2|71236.2|71259.3|71247.3|71247.5|71235.5|187
1762734300000|2025-11-10 00:25:00|71248.5|71236.5|71246.4|71240.4|71250.2|71240.6|71244.1|71235.1|169
1762734600000|2025-11-10 00:30:00|71246.9|71240.9|71241|71235|71247.4|71241|71240.4|71234.4|171
1762734900000|2025-11-10 00:35:00|71241.3|71235.3|71239.1|71233.1|71244.7|71238.7|71237.5|71231.5|143
1762735200000|2025-11-10 00:40:00|71239|71233|71241.7|71235.7|71243.2|71237.2|71238.6|71232.6|181
1762735500000|2025-11-10 00:45:00|71241.6|71235.6|71237.5|71231.5|71243.2|71237.2|71235|71226.6|219
1762735800000|2025-11-10 00:50:00|71237.3|71231.3|71235.9|71229.9|71241.3|71235.3|71235.4|71227.4|278
1762736100000|2025-11-10 00:55:00|71234.7|71228.7|71241.8|71229.8|71242.5|71234.1|71234.7|71227.3|289
1762736400000|2025-11-10 01:00:00|71242|71230|71242.5|71236.5|71251.7|71242.5|71233.9|71227.1|302
1762736700000|2025-11-10 01:05:00|71243.6|71237.6|71240.4|71234.4|71244.5|71238.5|71238.2|71232.2|277
1762737000000|2025-11-10 01:10:00|71240.3|71234.3|71244.7|71232.7|71245.2|71236.5|71236.2|71230.2|243
1762737300000|2025-11-10 01:15:00|71244.9|71232.9|71248.3|71242.3|71258|71248.3|71239|71227|391
1762737600000|2025-11-10 01:20:00|71248.4|71242.4|71227.5|71221.5|71249.5|71243.5|71227.2|71221.2|356
1762737900000|2025-11-10 01:25:00|71227.7|71221.7|71235.6|71229.6|71236.6|71230.6|71224.1|71218.1|397
1762738200000|2025-11-10 01:30:00|71235.7|71229.7|71221.9|71215.9|71240.2|71234.2|71219.6|71213.6|537
1762738500000|2025-11-10 01:35:00|71221.6|71215.6|71229.5|71223.5|71231.7|71225.7|71219.3|71213.3|393
1762738800000|2025-11-10 01:40:00|71229.8|71223.8|71226.1|71220.1|71236.2|71230.2|71219.2|71213.2|395
1762739100000|2025-11-10 01:45:00|71226.2|71220.2|71225.5|71219.5|71227.4|71221.4|71218.6|71212.6|415
1762739400000|2025-11-10 01:50:00|71225.4|71219.4|71222.1|71216.1|71226.8|71220.8|71218.4|71212.4|391
1762739700000|2025-11-10 01:55:00|71222|71216|71222.3|71216.3|71229|71223|71221.9|71215.9|410
1762740000000|2025-11-10 02:00:00|71222.2|71216.2|71230.4|71224.4|71236.7|71230.7|71222.2|71216.2|462
1762740300000|2025-11-10 02:05:00|71230.5|71224.5|71238.3|71232.3|71239.3|71233.3|71230.1|71224.1|340
1762740600000|2025-11-10 02:10:00|71238|71232|71230.2|71224.2|71238.4|71232.4|71229.6|71223.6|348
1762740900000|2025-11-10 02:15:00|71230.3|71224.3|71230.9|71224.9|71232.8|71226.8|71229|71223|289
1762741200000|2025-11-10 02:20:00|71231.1|71225.1|71226.4|71220.4|71233.6|71227.6|71224.5|71218.5|232
1762741500000|2025-11-10 02:25:00|71226.3|71220.3|71237.6|71231.6|71237.6|71231.6|71225.1|71219.1|270
1762741800000|2025-11-10 02:30:00|71237.7|71231.7|71232.5|71226.5|71238.6|71232.6|71231.1|71225.1|251
1762742100000|2025-11-10 02:35:00|71233.1|71227.1|71224.3|71218.3|71235.4|71229.4|71223.3|71217.3|270
1762742400000|2025-11-10 02:40:00|71224.2|71218.2|71222.5|71216.5|71226.8|71220.8|71219.3|71213.3|267
1762742700000|2025-11-10 02:45:00|71222.6|71216.6|71221.7|71215.7|71223.1|71217.1|71216.2|71210.2|299
1762743000000|2025-11-10 02:50:00|71221.3|71215.3|71219.6|71213.6|71222.8|71216.8|71218.1|71212.1|264
1762743300000|2025-11-10 02:55:00|71219.5|71213.5|71226.4|71220.4|71226.5|71220.5|71217.8|71211.8|326
1762743600000|2025-11-10 03:00:00|71227.6|71221.6|71229.4|71223.4|71230.4|71224.4|71221.8|71215.8|274
1762743900000|2025-11-10 03:05:00|71229.5|71223.5|71226.8|71220.8|71233.7|71227.7|71226.5|71220.5|309
1762744200000|2025-11-10 03:10:00|71226.7|71220.7|71229.7|71223.7|71231.5|71225.5|71224.5|71218.5|211
1762744500000|2025-11-10 03:15:00|71229.6|71223.6|71230.8|71224.8|71231.6|71225.6|71228|71222|218
1762744800000|2025-11-10 03:20:00|71230.9|71224.9|71230.2|71224.2|71234.1|71228.1|71229.8|71223.8|245
1762745100000|2025-11-10 03:25:00|71230.3|71224.3|71237.5|71231.5|71238.8|71232.8|71230.2|71224.2|215
1762745400000|2025-11-10 03:30:00|71237.6|71231.6|71239.7|71233.7|71239.9|71233.9|71234.6|71228.6|194
1762745700000|2025-11-10 03:35:00|71239.6|71233.6|71235.7|71229.7|71240.4|71234.4|71235.6|71229.6|145
1762746000000|2025-11-10 03:40:00|71235.8|71229.8|71236.9|71230.9|71238.8|71232.8|71231|71225|181
1762746300000|2025-11-10 03:45:00|71237|71231|71234.5|71228.5|71237.8|71231.8|71234.5|71228.5|155
1762746600000|2025-11-10 03:50:00|71234.6|71228.6|71234.7|71228.7|71235.1|71229.1|71233.9|71227.9|88
1762746900000|2025-11-10 03:55:00|71234.9|71228.9|71234.6|71228.6|71236|71230|71233.8|71227.8|106
1762747200000|2025-11-10 04:00:00|71234.8|71228.8|71225.3|71219.3|71234.8|71228.8|71224.4|71218.4|190
1762747500000|2025-11-10 04:05:00|71225.4|71219.4|71225.4|71219.4|71226.6|71220.6|71223.1|71217.1|120
1762747800000|2025-11-10 04:10:00|71224.8|71218.8|71222.4|71216.4|71225.4|71219.4|71221.9|71215.9|131
1762748100000|2025-11-10 04:15:00|71222.2|71216.2|71223.1|71217.1|71223.9|71217.9|71221.5|71215.5|105
1762748400000|2025-11-10 04:20:00|71223|71217|71221.3|71215.3|71225.5|71219.5|71221.3|71215.3|118
1762748700000|2025-11-10 04:25:00|71221.1|71215.1|71217.2|71211.2|71221.1|71215.1|71217|71211|120
1762749000000|2025-11-10 04:30:00|71217.1|71211.1|71218.4|71212.4|71219.1|71213.1|71216.6|71210.6|202
1762749300000|2025-11-10 04:35:00|71218.5|71212.5|71219.4|71213.4|71220|71214|71216.8|71210.8|125
1762749600000|2025-11-10 04:40:00|71219.5|71213.5|71229.2|71223.2|71229.3|71223.3|71218.9|71212.9|158
1762749900000|2025-11-10 04:45:00|71229.3|71223.3|71230|71224|71233.4|71227.4|71227.9|71221.9|123
1762750200000|2025-11-10 04:50:00|71229.9|71223.9|71224.5|71218.5|71231.5|71225.5|71224|71218|129
1762750500000|2025-11-10 04:55:00|71224.4|71218.4|71226.6|71220.6|71228.2|71222.2|71224.3|71218.3|189
1762750800000|2025-11-10 05:00:00|71226.3|71220.3|71223.8|71217.8|71229.3|71223.3|71222.8|71216.8|269
1762751100000|2025-11-10 05:05:00|71224|71218|71225.7|71219.7|71227.3|71221.3|71221.4|71215.4|253
1762751400000|2025-11-10 05:10:00|71225.5|71219.5|71228.4|71222.4|71228.4|71222.4|71224|71218|213
1762751700000|2025-11-10 05:15:00|71227.7|71221.7|71221.8|71215.8|71228.3|71222.3|71221.6|71215.6|184
1762752000000|2025-11-10 05:20:00|71221.7|71215.7|71219|71213|71221.8|71215.8|71218.1|71212.1|176
1762752300000|2025-11-10 05:25:00|71219.1|71213.1|71216.8|71210.8|71219.3|71213.3|71216.1|71210.1|193
1762752600000|2025-11-10 05:30:00|71216.7|71210.7|71212.2|71206.2|71216.7|71210.7|71207.4|71201.4|305
1762752900000|2025-11-10 05:35:00|71212.1|71206.1|71219|71213|71220.2|71214.2|71212|71206|193
1762753200000|2025-11-10 05:40:00|71219.1|71213.1|71210.6|71204.6|71221.4|71215.4|71210|71204|241
1762753500000|2025-11-10 05:45:00|71210.1|71204.1|71215.9|71209.9|71217|71211|71208.2|71202.2|230
1762753800000|2025-11-10 05:50:00|71216|71210|71215.3|71209.3|71222.7|71216.7|71215.2|71209.2|289
1762754100000|2025-11-10 05:55:00|71215.5|71209.5|71214.2|71208.2|71215.6|71209.6|71210.2|71204.2|390
1762754400000|2025-11-10 06:00:00|71214.3|71208.3|71213.5|71207.5|71218.3|71212.3|71210.6|71204.6|278
1762754700000|2025-11-10 06:05:00|71213.4|71207.4|71205.6|71199.6|71213.4|71207.4|71201.7|71195.7|235
1762755000000|2025-11-10 06:10:00|71205.8|71199.8|71206|71200|71208.6|71202.6|71204.5|71198.5|263
1762755300000|2025-11-10 06:15:00|71206.2|71200.2|71208.1|71202.1|71208.3|71202.3|71201.9|71195.9|226
1762755600000|2025-11-10 06:20:00|71208|71202|71206.7|71200.7|71208|71202|71202.6|71196.6|246
1762755900000|2025-11-10 06:25:00|71206.8|71200.8|71208.8|71202.8|71210.5|71204.5|71206.6|71200.6|260
1762756200000|2025-11-10 06:30:00|71208.9|71202.9|71208.2|71202.2|71211.1|71205.1|71207.2|71201.2|279
1762756500000|2025-11-10 06:35:00|71208.3|71202.3|71208.5|71202.5|71209.5|71203.5|71205.7|71199.7|260
1762756800000|2025-11-10 06:40:00|71208.3|71202.3|71208.8|71202.8|71211.3|71205.3|71208|71202|236
1762757100000|2025-11-10 06:45:00|71208.9|71202.9|71210.1|71204.1|71214.5|71208.5|71205.5|71199.5|254
1762757400000|2025-11-10 06:50:00|71210|71204|71215.6|71209.6|71218.4|71212.4|71209.7|71203.7|212
1762757700000|2025-11-10 06:55:00|71215.4|71209.4|71219.2|71213.2|71219.7|71213.7|71214.8|71208.8|238
1762758000000|2025-11-10 07:00:00|71219.5|71213.5|71216.3|71210.3|71222.6|71216.6|71212.9|71206.9|394
1762758300000|2025-11-10 07:05:00|71216.4|71210.4|71213.1|71207.1|71221.9|71215.9|71208.8|71202.8|377
1762758600000|2025-11-10 07:10:00|71213|71207|71209.9|71203.9|71214.9|71208.9|71208.6|71202.6|358
1762758900000|2025-11-10 07:15:00|71209.8|71203.8|71213.3|71207.3|71213.5|71207.5|71205.4|71199.4|219
1762759200000|2025-11-10 07:20:00|71213.4|71207.4|71210.6|71204.6|71217.7|71211.7|71209.6|71203.6|259
1762759500000|2025-11-10 07:25:00|71210.5|71204.5|71202.4|71196.4|71211.5|71205.5|71201.5|71195.5|274
1762759800000|2025-11-10 07:30:00|71202.3|71196.3|71193.1|71187.1|71202.3|71196.3|71191.1|71185.1|313
1762760100000|2025-11-10 07:35:00|71193|71187|71192.3|71186.3|71196.5|71190.5|71191.9|71185.9|224
1762760400000|2025-11-10 07:40:00|71192.2|71186.2|71198.5|71192.5|71199.5|71193.5|71188.5|71182.5|287
1762760700000|2025-11-10 07:45:00|71198.6|71192.6|71203.2|71197.2|71203.8|71197.8|71197|71191|287
1762761000000|2025-11-10 07:50:00|71203.1|71197.1|71207.3|71201.3|71208.1|71202.1|71201.4|71195.4|350
1762761300000|2025-11-10 07:55:00|71207.4|71201.4|71214.9|71208.9|71220.3|71214.3|71207.4|71201.4|363
1762761600000|2025-11-10 08:00:00|71215.2|71209.2|71204.2|71198.2|71216.5|71210.5|71203.3|71197.3|314
1762761900000|2025-11-10 08:05:00|71204.1|71198.1|71207.9|71201.9|71208.2|71202.2|71199.1|71193.1|334
1762762200000|2025-11-10 08:10:00|71208.2|71202.2|71201.5|71195.5|71208.3|71202.3|71200.7|71194.7|295
1762762500000|2025-11-10 08:15:00|71201.6|71195.6|71201.9|71195.9|71208|71202|71197|71191|283
1762762800000|2025-11-10 08:20:00|71202.9|71196.9|71210.5|71204.5|71211.8|71205.8|71202.4|71196.4|217
1762763100000|2025-11-10 08:25:00|71208.6|71202.6|71205.2|71199.2|71209.4|71203.4|71199.1|71193.1|380
1762763400000|2025-11-10 08:30:00|71205.7|71199.7|71197.2|71191.2|71208|71202|71197.1|71191.1|278
1762763700000|2025-11-10 08:35:00|71197.8|71191.8|71198.2|71192.2|71199.5|71193.5|71193.5|71187.5|293
1762764000000|2025-11-10 08:40:00|71197.8|71191.8|71206.4|71200.4|71208.3|71202.3|71197.8|71191.8|257
1762764300000|2025-11-10 08:45:00|71206.2|71200.2|71210.6|71204.6|71210.7|71204.7|71206.2|71200.2|227
1762764600000|2025-11-10 08:50:00|71210.7|71204.7|71216.2|71210.2|71216.9|71210.9|71210.5|71204.5|285
1762764900000|2025-11-10 08:55:00|71216|71210|71217.4|71211.4|71219.7|71213.7|71214.3|71208.3|265
1762765200000|2025-11-10 09:00:00|71217.5|71211.5|71220.3|71214.3|71220.6|71214.6|71216.5|71210.5|185
1762765500000|2025-11-10 09:05:00|71220.2|71214.2|71223.6|71217.6|71224.2|71218.2|71219.4|71213.4|234
1762765800000|2025-11-10 09:10:00|71223.5|71217.5|71227.9|71221.9|71228.3|71222.3|71222.3|71216.3|225
1762766100000|2025-11-10 09:15:00|71227.6|71221.6|71230.3|71224.3|71231.5|71225.5|71226.4|71220.4|205
1762766400000|2025-11-10 09:20:00|71230.5|71224.5|71227.9|71221.9|71230.9|71224.9|71227.2|71221.2|219
1762766700000|2025-11-10 09:25:00|71228|71222|71227.6|71221.6|71232.3|71226.3|71227|71221|191
1762767000000|2025-11-10 09:30:00|71227.7|71221.7|71229.9|71223.9|71231.7|71225.7|71227.7|71221.7|165
1762767300000|2025-11-10 09:35:00|71230.7|71224.7|71231|71225|71234.7|71228.7|71229.7|71223.7|239
1762767600000|2025-11-10 09:40:00|71231.1|71225.1|71229.4|71223.4|71231.4|71225.4|71227.1|71221.1|219
1762767900000|2025-11-10 09:45:00|71229.6|71223.6|71231.6|71225.6|71233|71227|71228.8|71222.8|239
1762768200000|2025-11-10 09:50:00|71231.5|71225.5|71233.5|71227.5|71235.4|71229.4|71230.2|71224.2|174
1762768500000|2025-11-10 09:55:00|71233.2|71227.2|71231|71225|71234.3|71228.3|71229.1|71223.1|216
1762768800000|2025-11-10 10:00:00|71231.2|71225.2|71234.7|71228.7|71235.8|71229.8|71231.2|71225.2|166
1762769100000|2025-11-10 10:05:00|71235|71229|71232.6|71226.6|71235.7|71229.7|71232.1|71226.1|170
1762769400000|2025-11-10 10:10:00|71232.7|71226.7|71232.6|71226.6|71235.5|71229.5|71232.2|71226.2|135
1762769700000|2025-11-10 10:15:00|71231.6|71225.6|71231.7|71225.7|71234.6|71228.6|71230.8|71224.8|155
1762770000000|2025-11-10 10:20:00|71231.8|71225.8|71232.2|71226.2|71232.5|71226.5|71227.8|71221.8|144
1762770300000|2025-11-10 10:25:00|71232.1|71226.1|71239.5|71233.5|71239.5|71233.5|71232.1|71226.1|175
1762770600000|2025-11-10 10:30:00|71241|71235|71240.2|71234.2|71242.1|71236.1|71238|71232|241
1762770900000|2025-11-10 10:35:00|71240|71234|71238.6|71232.6|71240.2|71234.2|71238.2|71232.2|181
1762771200000|2025-11-10 10:40:00|71238.7|71232.7|71242.9|71236.9|71242.9|71236.9|71238.2|71232.2|213
1762771500000|2025-11-10 10:45:00|71242.8|71236.8|71241.5|71235.5|71243|71237|71240.6|71234.6|171
1762771800000|2025-11-10 10:50:00|71241.8|71235.8|71244.7|71238.7|71245.2|71239.2|71241.6|71235.6|162
1762772100000|2025-11-10 10:55:00|71244.8|71238.8|71245.4|71239.4|71246.6|71240.6|71243.6|71237.6|151
1762772400000|2025-11-10 11:00:00|71245.5|71239.5|71245.9|71239.9|71247.1|71241.1|71244.2|71238.2|221
1762772700000|2025-11-10 11:05:00|71246.2|71240.2|71244.2|71238.2|71246.5|71240.5|71241.7|71235.7|207
1762773000000|2025-11-10 11:10:00|71244.3|71238.3|71240.9|71234.9|71245.2|71239.2|71240.4|71234.4|167
1762773300000|2025-11-10 11:15:00|71240.8|71234.8|71237.7|71231.7|71241.5|71235.5|71236.6|71230.6|142
1762773600000|2025-11-10 11:20:00|71237.8|71231.8|71235.7|71229.7|71238.1|71232.1|71235.6|71229.6|95
1762773900000|2025-11-10 11:25:00|71235.8|71229.8|71233.8|71227.8|71236.5|71230.5|71233.5|71227.5|84
1762774200000|2025-11-10 11:30:00|71234|71228|71230.8|71224.8|71234|71228|71230.6|71224.6|118
1762774500000|2025-11-10 11:35:00|71230.7|71224.7|71230.5|71224.5|71231|71225|71230.2|71224.2|93
1762774800000|2025-11-10 11:40:00|71230.4|71224.4|71228.7|71222.7|71230.4|71224.4|71226.8|71220.8|120
1762775100000|2025-11-10 11:45:00|71228.3|71222.3|71226.4|71220.4|71228.7|71222.7|71226|71220|132
1762775400000|2025-11-10 11:50:00|71226.2|71220.2|71228.4|71222.4|71228.4|71222.4|71223|71217|178
1762775700000|2025-11-10 11:55:00|71228.5|71222.5|71225.8|71219.8|71229.2|71223.2|71224.9|71218.9|212
1762776000000|2025-11-10 12:00:00|71226|71220|71226.3|71220.3|71226.4|71220.4|71223.7|71217.7|220
1762776300000|2025-11-10 12:05:00|71226.4|71220.4|71226.1|71220.1|71227.5|71221.5|71224.7|71218.7|167
1762776600000|2025-11-10 12:10:00|71225.9|71219.9|71222.8|71216.8|71227.2|71221.2|71222.7|71216.7|227
1762776900000|2025-11-10 12:15:00|71222.5|71216.5|71218.1|71212.1|71223.2|71217.2|71218.1|71212.1|197
1762777200000|2025-11-10 12:20:00|71218|71212|71216|71210|71218.1|71212.1|71214.4|71208.4|201
1762777500000|2025-11-10 12:25:00|71216.1|71210.1|71219.5|71213.5|71219.6|71213.6|71214|71208|256
1762777800000|2025-11-10 12:30:00|71219.6|71213.6|71222.9|71216.9|71223.2|71217.2|71217|71211|217
1762778100000|2025-11-10 12:35:00|71222.8|71216.8|71222.5|71216.5|71223.2|71217.2|71220.1|71214.1|206
1762778400000|2025-11-10 12:40:00|71222.7|71216.7|71226.3|71220.3|71226.4|71220.4|71222.1|71216.1|224
1762778700000|2025-11-10 12:45:00|71226.2|71220.2|71230.5|71224.5|71232.1|71226.1|71225.7|71219.7|245
1762779000000|2025-11-10 12:50:00|71230.3|71224.3|71224.8|71218.8|71230.7|71224.7|71223.2|71217.2|239
1762779300000|2025-11-10 12:55:00|71224.9|71218.9|71225.7|71219.7|71226.2|71220.2|71220.8|71214.8|231
1762779600000|2025-11-10 13:00:00|71225.8|71219.8|71222.2|71216.2|71225.8|71219.8|71217|71211|443
1762779900000|2025-11-10 13:05:00|71222.4|71216.4|71217.8|71211.8|71224.3|71218.3|71216.5|71210.5|272
1762780200000|2025-11-10 13:10:00|71217.9|71211.9|71215.3|71209.3|71218.5|71212.5|71215.1|71209.1|233
1762780500000|2025-11-10 13:15:00|71215.4|71209.4|71211.8|71205.8|71217.5|71211.5|71211.6|71205.6|313
1762780800000|2025-11-10 13:20:00|71211.7|71205.7|71212.8|71206.8|71213.8|71207.8|71210.1|71204.1|289
1762781100000|2025-11-10 13:25:00|71212.9|71206.9|71212.8|71206.8|71213.8|71207.8|71211.6|71205.6|229
1762781400000|2025-11-10 13:30:00|71212.9|71206.9|71217.6|71211.6|71217.8|71211.8|71212.6|71206.6|300
1762781700000|2025-11-10 13:35:00|71217.5|71211.5|71223.1|71217.1|71223.2|71217.2|71217.2|71211.2|238
1762782000000|2025-11-10 13:40:00|71223.2|71217.2|71221.1|71215.1|71224.7|71218.7|71220|71214|306
1762782300000|2025-11-10 13:45:00|71220.9|71214.9|71220.6|71214.6|71223.4|71217.4|71218.2|71212.2|271
1762782600000|2025-11-10 13:50:00|71220.4|71214.4|71222.1|71216.1|71223.1|71217.1|71217.7|71211.7|277
1762782900000|2025-11-10 13:55:00|71222.2|71216.2|71221.1|71215.1|71223.5|71217.5|71219.8|71213.8|250
1762783200000|2025-11-10 14:00:00|71220.6|71214.6|71225.4|71219.4|71225.8|71219.8|71220.2|71214.2|307
1762783500000|2025-11-10 14:05:00|71225.5|71219.5|71224.2|71218.2|71227.7|71221.7|71224.1|71218.1|278
1762783800000|2025-11-10 14:10:00|71224.1|71218.1|71233.8|71227.8|71234.6|71228.6|71223.3|71217.3|265
1762784100000|2025-11-10 14:15:00|71234|71228|71237.8|71231.8|71238.3|71232.3|71233.6|71227.6|245
1762784400000|2025-11-10 14:20:00|71237.7|71231.7|71239|71233|71239.5|71233.5|71235.7|71229.7|142
1762784700000|2025-11-10 14:25:00|71238.9|71232.9|71239.4|71233.4|71240|71234|71237.4|71231.4|100
1762785000000|2025-11-10 14:30:00|71239.5|71233.5|71240.7|71234.7|71242.5|71236.5|71238.1|71232.1|285
1762785300000|2025-11-10 14:35:00|71240.6|71234.6|71240.7|71234.7|71241|71235|71235.9|71229.9|323
1762785600000|2025-11-10 14:40:00|71240.8|71234.8|71243|71237|71243.3|71237.3|71238|71232|270
1762785900000|2025-11-10 14:45:00|71242.9|71236.9|71243.5|71237.5|71243.7|71237.7|71236.9|71230.9|347
1762786200000|2025-11-10 14:50:00|71243.7|71237.7|71239.7|71233.7|71244|71238|71238.7|71232.7|323
1762786500000|2025-11-10 14:55:00|71239.4|71233.4|71230.7|71224.7|71239.4|71233.4|71230.7|71224.7|220
1762786800000|2025-11-10 15:00:00|71230.8|71224.8|71229.2|71223.2|71230.8|71224.8|71226.6|71220.6|360
1762787100000|2025-11-10 15:05:00|71229.1|71223.1|71233.8|71227.8|71234.2|71228.2|71226.6|71220.6|262
1762787400000|2025-11-10 15:10:00|71233.7|71227.7|71239.7|71233.7|71239.7|71233.7|71231.5|71225.5|235
1762787700000|2025-11-10 15:15:00|71239.8|71233.8|71229.7|71223.7|71239.8|71233.8|71227.6|71221.6|318
1762788000000|2025-11-10 15:20:00|71229.8|71223.8|71226.7|71220.7|71230.7|71224.7|71223.2|71217.2|294
1762788300000|2025-11-10 15:25:00|71226.8|71220.8|71230.6|71224.6|71232.7|71226.7|71224.6|71218.6|349
1762788600000|2025-11-10 15:30:00|71231|71225|71232.2|71226.2|71234.5|71228.5|71230.1|71224.1|355
1762788900000|2025-11-10 15:35:00|71232.4|71226.4|71234.4|71228.4|71235.8|71229.8|71229.6|71223.6|379
1762789200000|2025-11-10 15:40:00|71234.2|71228.2|71236|71230|71238.2|71232.2|71234.2|71228.2|347
1762789500000|2025-11-10 15:45:00|71236.1|71230.1|71235.8|71229.8|71238.2|71232.2|71232.6|71226.6|396
1762789800000|2025-11-10 15:50:00|71236.1|71230.1|71239|71233|71239.7|71233.7|71235.8|71229.8|319
1762790100000|2025-11-10 15:55:00|71239.1|71233.1|71244.8|71238.8|71245|71239|71238.3|71232.3|313
1762790400000|2025-11-10 16:00:00|71244.7|71238.7|71239.8|71233.8|71244.7|71238.7|71235.3|71229.3|332
1762790700000|2025-11-10 16:05:00|71240|71234|71241.2|71235.2|71244.7|71238.7|71239.7|71233.7|296
1762791000000|2025-11-10 16:10:00|71241|71235|71236.8|71230.8|71241.5|71235.5|71236.8|71230.8|254
1762791300000|2025-11-10 16:15:00|71236.9|71230.9|71237.6|71231.6|71239.9|71233.9|71235.9|71229.9|290
1762791600000|2025-11-10 16:20:00|71237.7|71231.7|71235.6|71229.6|71238.7|71232.7|71232.9|71226.9|302
1762791900000|2025-11-10 16:25:00|71235.7|71229.7|71236.3|71230.3|71237.5|71231.5|71232.8|71226.8|247
1762792200000|2025-11-10 16:30:00|71236.2|71230.2|71237|71231|71237.8|71231.8|71232.3|71226.3|410
1762792500000|2025-11-10 16:35:00|71236.9|71230.9|71237.3|71231.3|71238|71232|71234.5|71228.5|288
1762792800000|2025-11-10 16:40:00|71237.4|71231.4|71241.7|71235.7|71242.5|71236.5|71237.3|71231.3|154
1762793100000|2025-11-10 16:45:00|71241.6|71235.6|71239.7|71233.7|71241.7|71235.7|71238.9|71232.9|209
1762793400000|2025-11-10 16:50:00|71239.6|71233.6|71238.9|71232.9|71240.4|71234.4|71236.2|71230.2|214
1762793700000|2025-11-10 16:55:00|71239|71233|71235.3|71229.3|71239.2|71233.2|71234.8|71228.8|233
1762794000000|2025-11-10 17:00:00|71235.1|71229.1|71228.7|71222.7|71238|71232|71223.7|71217.7|306
1762794300000|2025-11-10 17:05:00|71228.6|71222.6|71232.3|71226.3|71232.4|71226.4|71228.4|71222.4|312
1762794600000|2025-11-10 17:10:00|71232.2|71226.2|71231.9|71225.9|71233.2|71227.2|71229.2|71223.2|276
1762794900000|2025-11-10 17:15:00|71232.2|71226.2|71235.8|71229.8|71235.9|71229.9|71231.8|71225.8|275
1762795200000|2025-11-10 17:20:00|71235.7|71229.7|71232.9|71226.9|71235.9|71229.9|71231.6|71225.6|216
1762795500000|2025-11-10 17:25:00|71233.1|71227.1|71230.5|71224.5|71233.1|71227.1|71230.2|71224.2|159
1762795800000|2025-11-10 17:30:00|71230.4|71224.4|71229.5|71223.5|71231.3|71225.3|71229.4|71223.4|172
1762796100000|2025-11-10 17:35:00|71229.4|71223.4|71229.1|71223.1|71229.8|71223.8|71228.2|71222.2|221
1762796400000|2025-11-10 17:40:00|71229.3|71223.3|71228.5|71222.5|71229.4|71223.4|71227.4|71221.4|127
1762796700000|2025-11-10 17:45:00|71228.4|71222.4|71222.8|71216.8|71228.5|71222.5|71222.7|71216.7|144
1762797000000|2025-11-10 17:50:00|71222.7|71216.7|71221.6|71215.6|71222.9|71216.9|71220.1|71214.1|131
1762797300000|2025-11-10 17:55:00|71221.5|71215.5|71219.4|71213.4|71221.6|71215.6|71217.3|71211.3|144
1762797600000|2025-11-10 18:00:00|71219.5|71213.5|71220.1|71214.1|71220.1|71214.1|71215.5|71209.5|169
1762797900000|2025-11-10 18:05:00|71220.2|71214.2|71218.7|71212.7|71220.3|71214.3|71217.5|71211.5|97
1762798200000|2025-11-10 18:10:00|71218.6|71212.6|71220.3|71214.3|71220.5|71214.5|71218.1|71212.1|103
1762798500000|2025-11-10 18:15:00|71220.2|71214.2|71219.4|71213.4|71220.4|71214.4|71216.1|71210.1|141
1762798800000|2025-11-10 18:20:00|71219.3|71213.3|71216.6|71210.6|71220|71214|71216.3|71210.3|109
1762799100000|2025-11-10 18:25:00|71216.7|71210.7|71217.7|71211.7|71219.5|71213.5|71216.7|71210.7|176
1762799400000|2025-11-10 18:30:00|71217.6|71211.6|71218.9|71212.9|71218.9|71212.9|71216.3|71210.3|75
1762799700000|2025-11-10 18:35:00|71218.8|71212.8|71218.9|71212.9|71219.9|71213.9|71218.1|71212.1|97
1762800000000|2025-11-10 18:40:00|71218.8|71212.8|71219.4|71213.4|71220.1|71214.1|71218.5|71212.5|111
1762800300000|2025-11-10 18:45:00|71219.3|71213.3|71219.2|71213.2|71220.9|71214.9|71219|71213|95
1762800600000|2025-11-10 18:50:00|71219.3|71213.3|71219.9|71213.9|71220.5|71214.5|71219.2|71213.2|63
1762800900000|2025-11-10 18:55:00|71220|71214|71220.9|71214.9|71221.1|71215.1|71219|71213|141
1762801200000|2025-11-10 19:00:00|71220.6|71214.6|71220.3|71214.3|71221.1|71215.1|71220|71214|90
1762801500000|2025-11-10 19:05:00|71220.4|71214.4|71220.5|71214.5|71221.1|71215.1|71220.1|71214.1|53
1762801800000|2025-11-10 19:10:00|71220.4|71214.4|71219.4|71213.4|71220.4|71214.4|71218.1|71212.1|96
1762802100000|2025-11-10 19:15:00|71219.2|71213.2|71218.6|71212.6|71219.8|71213.8|71218.5|71212.5|61
1762802400000|2025-11-10 19:20:00|71218.5|71212.5|71219.9|71213.9|71219.9|71213.9|71218.4|71212.4|82
1762802700000|2025-11-10 19:25:00|71219.7|71213.7|71219.4|71213.4|71219.8|71213.8|71218.6|71212.6|62
1762803000000|2025-11-10 19:30:00|71219.7|71213.7|71220|71214|71220.1|71214.1|71219.2|71213.2|72
1762803300000|2025-11-10 19:35:00|71220.1|71214.1|71221|71215|71221.1|71215.1|71220|71214|50
1762803600000|2025-11-10 19:40:00|71220.9|71214.9|71219.3|71213.3|71221.2|71215.2|71219.2|71213.2|97
1762803900000|2025-11-10 19:45:00|71219.4|71213.4|71217.5|71211.5|71220.3|71214.3|71217.5|71211.5|105
1762804200000|2025-11-10 19:50:00|71217.4|71211.4|71217|71211|71218|71212|71216|71210|170
1762804500000|2025-11-10 19:55:00|71217.2|71211.2|71216.8|71210.8|71218|71212|71215.8|71209.8|140
1762804800000|2025-11-10 20:00:00|71217.1|71211.1|71213.2|71207.2|71218.5|71212.5|71213.2|71207.2|187
1762805100000|2025-11-10 20:05:00|71213.3|71207.3|71214.5|71208.5|71215.1|71209.1|71211.4|71205.4|96
1762805400000|2025-11-10 20:10:00|71214.4|71208.4|71213.8|71207.8|71215|71209|71212.5|71206.5|97
1762805700000|2025-11-10 20:15:00|71213.7|71207.7|71217.7|71211.7|71220.2|71214.2|71213.7|71207.7|153
1762806000000|2025-11-10 20:20:00|71217.9|71211.9|71217.6|71211.6|71220.5|71214.5|71217.5|71211.5|160
1762806300000|2025-11-10 20:25:00|71217.7|71211.7|71217.6|71211.6|71218.3|71212.3|71217.2|71211.2|103
1762806600000|2025-11-10 20:30:00|71217.5|71211.5|71218.5|71212.5|71218.7|71212.7|71217.4|71211.4|97
1762806900000|2025-11-10 20:35:00|71218.6|71212.6|71217.5|71211.5|71219.2|71213.2|71215.9|71209.9|139
1762807200000|2025-11-10 20:40:00|71217.6|71211.6|71216.2|71210.2|71217.9|71211.9|71215.8|71209.8|92
1762807500000|2025-11-10 20:45:00|71216.3|71210.3|71218|71212|71218.1|71212.1|71215.9|71209.9|108
1762807800000|2025-11-10 20:50:00|71218.1|71212.1|71218.1|71212.1|71218.7|71212.7|71217.2|71211.2|62
1762808100000|2025-11-10 20:55:00|71218.3|71212.3|71216.1|71210.1|71218.7|71212.7|71215.6|71209.6|89
1762808400000|2025-11-10 21:00:00|71216.2|71210.2|71218.8|71212.8|71219.7|71213.7|71215.5|71209.5|93
1762808700000|2025-11-10 21:05:00|71218.9|71212.9|71218.1|71212.1|71219|71213|71218.1|71212.1|28
1762809000000|2025-11-10 21:10:00|71218.2|71212.2|71218.8|71212.8|71218.8|71212.8|71218.2|71212.2|17
1762809300000|2025-11-10 21:15:00|71218.9|71212.9|71218.5|71212.5|71219.2|71213.2|71218.3|71212.3|32
1762809600000|2025-11-10 21:20:00|71218.4|71212.4|71218.3|71212.3|71218.5|71212.5|71218.2|71212.2|12
1762809900000|2025-11-10 21:25:00|71218.4|71212.4|71216|71210|71221.6|71213|71215.2|71209.2|56
1762810200000|2025-11-10 21:30:00|71219|71207|71222.8|71210.8|71222.9|71210.9|71216.7|71205.5|72
1762810500000|2025-11-10 21:35:00|71222.7|71210.7|71223|71211|71223.8|71211.8|71222.6|71210.6|32
1762810800000|2025-11-10 21:40:00|71223.6|71211.6|71222.8|71210.8|71223.6|71211.6|71222.8|71210.8|31
1762811100000|2025-11-10 21:45:00|71222.9|71210.9|71223.2|71211.2|71223.4|71211.4|71214.8|71202.8|93
1762811400000|2025-11-10 21:50:00|71223.4|71211.4|71222.8|71210.8|71223.9|71211.9|71220.3|71208.3|98
1762811700000|2025-11-10 21:55:00|71222.7|71210.7|71255.9|71198|71255.9|71211.1|71218.9|71197.2|153
1762812000000|2025-11-10 22:00:00|71256.9|71197.4|71251.4|71199.9|71258|71199.9|71251.4|71193.7|18
1762812300000|2025-11-10 22:05:00|71253.8|71201.5|71219.8|71207.8|71253.8|71211.8|71218.5|71198|42
1762812600000|2025-11-10 22:10:00|71220.6|71208.6|71220.2|71208.2|71221.4|71209.4|71219.6|71207.6|62
1762812900000|2025-11-10 22:15:00|71220.5|71208.5|71220.6|71208.6|71220.8|71208.8|71219.3|71207.3|68
1762813200000|2025-11-10 22:20:00|71220.7|71208.7|71220.1|71208.1|71220.7|71208.7|71219.1|71207.1|63
1762813500000|2025-11-10 22:25:00|71220.2|71208.2|71220.1|71208.1|71220.6|71208.6|71219.1|71207.1|72
1762813800000|2025-11-10 22:30:00|71220|71208|71218.9|71206.9|71220.2|71208.2|71218.7|71206.7|144
1762814100000|2025-11-10 22:35:00|71219.2|71207.2|71219.2|71207.2|71220.2|71208.2|71218.8|71206.8|156
1762814400000|2025-11-10 22:40:00|71219.7|71207.7|71219.8|71207.8|71221.1|71209.1|71218.9|71206.9|131
1762814700000|2025-11-10 22:45:00|71219.7|71207.7|71220.2|71208.2|71220.4|71208.4|71219.7|71207.7|38
1762815000000|2025-11-10 22:50:00|71220.3|71208.3|71219.5|71207.5|71220.3|71208.3|71219.3|71207.3|47
1762815300000|2025-11-10 22:55:00|71219.6|71207.6|71219.7|71207.7|71220|71208|71219.5|71207.5|57
1762815600000|2025-11-10 23:00:00|71219.8|71207.8|71218.6|71206.6|71220.5|71208.5|71218.3|71206.3|89
1762815900000|2025-11-10 23:05:00|71219.6|71207.6|71219.9|71207.9|71220.1|71208.1|71218.6|71206.6|57
1762816200000|2025-11-10 23:10:00|71219.5|71207.5|71219.6|71207.6|71220.1|71208.1|71218.5|71206.5|66
1762816500000|2025-11-10 23:15:00|71219.9|71207.9|71219.4|71207.4|71220.1|71208.1|71218|71206|101
1762816800000|2025-11-10 23:20:00|71219.5|71207.5|71219.4|71207.4|71219.7|71207.7|71218.8|71206.8|114
1762817100000|2025-11-10 23:25:00|71219.5|71207.5|71219.2|71207.2|71219.8|71207.8|71219.1|71207.1|53
1762817400000|2025-11-10 23:30:00|71219.3|71207.3|71219.2|71207.2|71220|71208|71218.4|71206.4|62
1762817700000|2025-11-10 23:35:00|71219.3|71207.3|71218.9|71206.9|71219.7|71207.7|71218.7|71206.7|88
1762818000000|2025-11-10 23:40:00|71219|71207|71219|71207|71220.3|71208.3|71218.8|71206.8|53
1762818300000|2025-11-10 23:45:00|71218.9|71206.9|71218.9|71206.9|71220|71208|71218.6|71206.6|62
1762818600000|2025-11-10 23:50:00|71218.8|71206.8|71226.6|71214.6|71226.9|71214.9|71218.3|71206.3|159
1762818900000|2025-11-10 23:55:00|71226.7|71214.7|71225.1|71213.1|71226.7|71214.7|71223.1|71211.1|89
1762819200000|2025-11-11 00:00:00|71225.3|71213.3|71224.2|71212.2|71225.3|71213.3|71221.9|71209.9|124
1762819500000|2025-11-11 00:05:00|71224.3|71212.3|71218.2|71206.2|71225.3|71213.3|71216.6|71204.6|149
1762819800000|2025-11-11 00:10:00|71218.3|71206.3|71221.6|71209.6|71223.1|71211.1|71217.5|71205.5|109
1762820100000|2025-11-11 00:15:00|71221.5|71209.5|71216.5|71210.5|71222.6|71211.6|71215|71209|155
1762820400000|2025-11-11 00:20:00|71216.4|71210.4|71216.7|71210.7|71217.9|71211.9|71216.1|71210.1|55
1762820700000|2025-11-11 00:25:00|71216.8|71210.8|71218.3|71212.3|71218.3|71212.3|71216.3|71210.3|89
1762821000000|2025-11-11 00:30:00|71218.4|71212.4|71226.9|71220.9|71231.8|71223|71218.2|71212.2|110
1762821300000|2025-11-11 00:35:00|71227|71221|71233.8|71227.8|71235.1|71227.8|71226.9|71220.9|117
1762821600000|2025-11-11 00:40:00|71233.9|71227.9|71231.1|71225.1|71237.1|71231.1|71230.9|71224.9|153
1762821900000|2025-11-11 00:45:00|71231.2|71225.2|71229|71223|71234.9|71228.8|71228.7|71222.7|158
1762822200000|2025-11-11 00:50:00|71228.9|71222.9|71226.7|71220.7|71229.6|71223.6|71226.4|71220.4|156
1762822500000|2025-11-11 00:55:00|71225.3|71219.3|71227|71221|71229|71223|71225|71219|171
1762822800000|2025-11-11 01:00:00|71226.9|71220.9|71228|71222|71230.4|71224.4|71218.6|71212.6|476
1762823100000|2025-11-11 01:05:00|71228.1|71222.1|71235.6|71229.6|71235.9|71229.9|71227|71221|323
1762823400000|2025-11-11 01:10:00|71234.8|71228.8|71235.4|71223.4|71236.9|71230.9|71232.5|71223.2|282
1762823700000|2025-11-11 01:15:00|71235.6|71223.6|71231.8|71225.8|71240.1|71230.2|71229.4|71223.4|260
1762824000000|2025-11-11 01:20:00|71231.7|71225.7|71251.6|71245.6|71263.2|71253.5|71231.6|71225.6|338
1762824300000|2025-11-11 01:25:00|71251.5|71245.5|71250.8|71238.8|71255.2|71249.2|71245.4|71238.7|341
1762824600000|2025-11-11 01:30:00|71250.9|71238.9|71243.6|71237.6|71251.5|71243.4|71242.1|71236.1|414
1762824900000|2025-11-11 01:35:00|71243.3|71237.3|71246.8|71240.8|71250.8|71244.8|71242.5|71236.5|384
1762825200000|2025-11-11 01:40:00|71246.9|71240.9|71250.7|71244.7|71251|71245|71242.6|71236.6|303
1762825500000|2025-11-11 01:45:00|71250.8|71244.8|71251.9|71245.9|71253.1|71247.1|71243.4|71237.4|418
1762825800000|2025-11-11 01:50:00|71252|71246|71250.5|71244.5|71252.3|71246.3|71246.8|71240.8|300
1762826100000|2025-11-11 01:55:00|71250.9|71244.9|71243.2|71237.2|71251.8|71245.8|71241.4|71235.4|352
1762826400000|2025-11-11 02:00:00|71243.5|71237.5|71247.6|71241.6|71252.1|71246.1|71241.4|71235.4|306
1762826700000|2025-11-11 02:05:00|71247.7|71241.7|71240.2|71234.2|71249.3|71243.3|71240.2|71234.2|247
1762827000000|2025-11-11 02:10:00|71238.8|71232.8|71250.1|71244.1|71250.3|71244.3|71237.5|71231.5|286
1762827300000|2025-11-11 02:15:00|71249.6|71243.6|71249|71243|71251.4|71245.4|71244.9|71238.9|254
1762827600000|2025-11-11 02:20:00|71248.9|71242.9|71247.6|71241.6|71249.7|71243.7|71246.9|71240.9|215
1762827900000|2025-11-11 02:25:00|71247.4|71241.4|71248|71242|71248.2|71242.2|71246.3|71240.3|188
1762828200000|2025-11-11 02:30:00|71248.1|71242.1|71250.7|71244.7|71254.4|71248.4|71246.9|71240.9|277
1762828500000|2025-11-11 02:35:00|71250.8|71244.8|71250.6|71244.6|71253|71247|71249.7|71243.7|215
1762828800000|2025-11-11 02:40:00|71250.8|71244.8|71257.6|71251.6|71258.1|71252.1|71250.7|71244.7|246
1762829100000|2025-11-11 02:45:00|71257.7|71251.7|71259.7|71253.7|71259.8|71253.8|71256.7|71250.7|122
1762829400000|2025-11-11 02:50:00|71259.6|71253.6|71263.3|71257.3|71264.6|71258.6|71258.8|71252.8|224
1762829700000|2025-11-11 02:55:00|71263.4|71257.4|71262.7|71256.7|71269.3|71263.3|71262|71256|276
1762830000000|2025-11-11 03:00:00|71262.9|71256.9|71256.3|71250.3|71263|71257|71254.3|71248.3|261
1762830300000|2025-11-11 03:05:00|71256.1|71250.1|71251.4|71245.4|71256.4|71250.4|71250.4|71244.4|249
1762830600000|2025-11-11 03:10:00|71251|71245|71251.4|71245.4|71254.1|71248.1|71250.5|71244.5|167
1762830900000|2025-11-11 03:15:00|71251.6|71245.6|71252.6|71246.6|71254.3|71248.3|71251.4|71245.4|202
1762831200000|2025-11-11 03:20:00|71252.5|71246.5|71250.5|71244.5|71253.5|71247.5|71249|71243|144
1762831500000|2025-11-11 03:25:00|71250.6|71244.6|71251.8|71245.8|71254.5|71248.5|71250.4|71244.4|184
1762831800000|2025-11-11 03:30:00|71252.1|71246.1|71247.9|71241.9|71254.7|71248.7|71247.6|71241.6|163
1762832100000|2025-11-11 03:35:00|71247.6|71241.6|71246.8|71240.8|71250|71244|71246.6|71240.6|139
1762832400000|2025-11-11 03:40:00|71246.7|71240.7|71251.6|71245.6|71251.7|71245.7|71246.5|71240.5|80
1762832700000|2025-11-11 03:45:00|71251.7|71245.7|71250.5|71244.5|71251.7|71245.7|71249.3|71243.3|75
1762833000000|2025-11-11 03:50:00|71250.6|71244.6|71249.6|71243.6|71250.8|71244.8|71249.1|71243.1|97
1762833300000|2025-11-11 03:55:00|71249.7|71243.7|71248.4|71242.4|71249.9|71243.9|71247.6|71241.6|118
1762833600000|2025-11-11 04:00:00|71248.6|71242.6|71248|71242|71248.6|71242.6|71244.9|71238.9|138
1762833900000|2025-11-11 04:05:00|71248.1|71242.1|71251.2|71245.2|71251.5|71245.5|71248.1|71242.1|133
1762834200000|2025-11-11 04:10:00|71251|71245|71251.9|71245.9|71254.1|71248.1|71249.8|71243.8|95
1762834500000|2025-11-11 04:15:00|71251.8|71245.8|71249.1|71243.1|71253.1|71247.1|71249.1|71243.1|108
1762834800000|2025-11-11 04:20:00|71249.2|71243.2|71254.2|71248.2|71254.2|71248.2|71249.1|71243.1|100
1762835100000|2025-11-11 04:25:00|71254.1|71248.1|71252.7|71246.7|71255|71249|71251.7|71245.7|81
1762835400000|2025-11-11 04:30:00|71252.5|71246.5|71248.6|71242.6|71253.4|71247.4|71247.3|71241.3|96
1762835700000|2025-11-11 04:35:00|71248.5|71242.5|71250.4|71244.4|71252.2|71246.2|71248.5|71242.5|122
1762836000000|2025-11-11 04:40:00|71250.2|71244.2|71249.2|71243.2|71250.4|71244.4|71248.7|71242.7|104
1762836300000|2025-11-11 04:45:00|71249.1|71243.1|71250.2|71244.2|71250.6|71244.6|71248.9|71242.9|104
1762836600000|2025-11-11 04:50:00|71250.1|71244.1|71255.3|71249.3|71255.3|71249.3|71250.1|71244.1|187
1762836900000|2025-11-11 04:55:00|71255.4|71249.4|71253.4|71247.4|71256.3|71250.3|71252.9|71246.9|92
1762837200000|2025-11-11 05:00:00|71253.5|71247.5|71256.3|71250.3|71256.3|71250.3|71253.3|71247.3|96
1762837500000|2025-11-11 05:05:00|71256.2|71250.2|71252.6|71246.6|71256.2|71250.2|71252.5|71246.5|64
1762837800000|2025-11-11 05:10:00|71252.7|71246.7|71251.3|71245.3|71255.7|71249.7|71250.8|71244.8|140
1762838100000|2025-11-11 05:15:00|71251.2|71245.2|71249.3|71243.3|71251.2|71245.2|71248.5|71242.5|155
1762838400000|2025-11-11 05:20:00|71249.2|71243.2|71247.8|71241.8|71251.7|71245.7|71247.8|71241.8|158
1762838700000|2025-11-11 05:25:00|71247.9|71241.9|71248.7|71242.7|71249.5|71243.5|71247.4|71241.4|137
1762839000000|2025-11-11 05:30:00|71248.5|71242.5|71249.1|71243.1|71249.2|71243.2|71244.4|71238.4|224
1762839300000|2025-11-11 05:35:00|71249.2|71243.2|71246.5|71240.5|71250.7|71244.7|71246.1|71240.1|169
1762839600000|2025-11-11 05:40:00|71246.6|71240.6|71246.8|71240.8|71248.8|71242.8|71245.6|71239.6|112
1762839900000|2025-11-11 05:45:00|71246.7|71240.7|71245.5|71239.5|71247.9|71241.9|71243.2|71237.2|183
1762840200000|2025-11-11 05:50:00|71245.3|71239.3|71249.1|71243.1|71249.1|71243.1|71245.3|71239.3|138
1762840500000|2025-11-11 05:55:00|71249|71243|71248.3|71242.3|71249|71243|71246.7|71240.7|147
1762840800000|2025-11-11 06:00:00|71248.5|71242.5|71246.6|71240.6|71250|71244|71246.2|71240.2|217
1762841100000|2025-11-11 06:05:00|71246.7|71240.7|71239.7|71233.7|71247.6|71241.6|71239.4|71233.4|241
1762841400000|2025-11-11 06:10:00|71239.8|71233.8|71242.8|71236.8|71242.8|71236.8|71238.9|71232.9|222
1762841700000|2025-11-11 06:15:00|71242.7|71236.7|71240.5|71234.5|71243.4|71237.4|71239.1|71233.1|233
1762842000000|2025-11-11 06:20:00|71240.6|71234.6|71239.5|71233.5|71241.1|71235.1|71238.6|71232.6|206
1762842300000|2025-11-11 06:25:00|71239.4|71233.4|71240.6|71234.6|71242.1|71236.1|71239.4|71233.4|179
1762842600000|2025-11-11 06:30:00|71240.2|71234.2|71246.4|71240.4|71246.5|71240.5|71239.6|71233.6|232
1762842900000|2025-11-11 06:35:00|71246.2|71240.2|71246.3|71240.3|71246.8|71240.8|71244.6|71238.6|167
1762843200000|2025-11-11 06:40:00|71246.2|71240.2|71247.6|71241.6|71247.8|71241.8|71244.6|71238.6|185
1762843500000|2025-11-11 06:45:00|71247.5|71241.5|71250.1|71244.1|71250.7|71244.7|71247.5|71241.5|128
1762843800000|2025-11-11 06:50:00|71250.2|71244.2|71249.8|71243.8|71250.5|71244.5|71248.6|71242.6|151
1762844100000|2025-11-11 06:55:00|71249.9|71243.9|71246.4|71240.4|71250|71244|71245.3|71239.3|189
1762844400000|2025-11-11 07:00:00|71246.6|71240.6|71247.4|71241.4|71251.4|71245.4|71244.3|71238.3|306
1762844700000|2025-11-11 07:05:00|71247.3|71241.3|71249|71243|71249.5|71243.5|71244.4|71238.4|212
1762845000000|2025-11-11 07:10:00|71248.6|71242.6|71247|71241|71249.6|71243.6|71244.9|71238.9|201
1762845300000|2025-11-11 07:15:00|71247.2|71241.2|71239.4|71233.4|71247.2|71241.2|71237.7|71231.7|232
1762845600000|2025-11-11 07:20:00|71239.1|71233.1|71232.3|71226.3|71240.7|71234.7|71230.7|71224.7|282
1762845900000|2025-11-11 07:25:00|71232.2|71226.2|71239.8|71233.8|71239.8|71233.8|71231.7|71225.7|294
1762846200000|2025-11-11 07:30:00|71239.9|71233.9|71231|71225|71239.9|71233.9|71229.3|71223.3|281
1762846500000|2025-11-11 07:35:00|71230.8|71224.8|71231.5|71225.5|71232.8|71226.8|71230.3|71224.3|217
1762846800000|2025-11-11 07:40:00|71231.6|71225.6|71231.6|71225.6|71237.8|71231.8|71230.7|71224.7|286
1762847100000|2025-11-11 07:45:00|71231.5|71225.5|71232.1|71226.1|71235.2|71229.2|71231|71225|286
1762847400000|2025-11-11 07:50:00|71232.2|71226.2|71235.4|71229.4|71235.7|71229.7|71231.5|71225.5|220
1762847700000|2025-11-11 07:55:00|71235.3|71229.3|71234.8|71228.8|71235.5|71229.5|71232.5|71226.5|274
1762848000000|2025-11-11 08:00:00|71234.7|71228.7|71233.4|71227.4|71237.8|71231.8|71232.5|71226.5|270
1762848300000|2025-11-11 08:05:00|71233.2|71227.2|71235.1|71229.1|71239|71233|71232.3|71226.3|280
1762848600000|2025-11-11 08:10:00|71235.2|71229.2|71240.3|71234.3|71240.9|71234.9|71235.2|71229.2|208
1762848900000|2025-11-11 08:15:00|71240.2|71234.2|71238.3|71232.3|71242.1|71236.1|71238.3|71232.3|168
1762849200000|2025-11-11 08:20:00|71238.2|71232.2|71239.9|71233.9|71240.9|71234.9|71238.2|71232.2|204
1762849500000|2025-11-11 08:25:00|71239.8|71233.8|71239.3|71233.3|71240.1|71234.1|71235.3|71229.3|281
1762849800000|2025-11-11 08:30:00|71239.4|71233.4|71238.7|71232.7|71240.9|71234.9|71235.7|71229.7|234
1762850100000|2025-11-11 08:35:00|71238.8|71232.8|71236.9|71230.9|71240.7|71234.7|71234|71228|219
1762850400000|2025-11-11 08:40:00|71237|71231|71237.8|71231.8|71239.3|71233.3|71236.2|71230.2|195
1762850700000|2025-11-11 08:45:00|71238.3|71232.3|71236.4|71230.4|71239|71233|71236.2|71230.2|165
1762851000000|2025-11-11 08:50:00|71236.6|71230.6|71235.2|71229.2|71236.9|71230.9|71234.8|71228.8|142
1762851300000|2025-11-11 08:55:00|71235.3|71229.3|71239.2|71233.2|71241.1|71235.1|71235.3|71229.3|197
1762851600000|2025-11-11 09:00:00|71239.3|71233.3|71238.5|71232.5|71240.5|71234.5|71237.4|71231.4|234
1762851900000|2025-11-11 09:05:00|71238.4|71232.4|71234.9|71228.9|71238.8|71232.8|71234.9|71228.9|204
1762852200000|2025-11-11 09:10:00|71235|71229|71233.8|71227.8|71236.8|71230.8|71233.5|71227.5|172
1762852500000|2025-11-11 09:15:00|71234.4|71228.4|71229.5|71223.5|71235.6|71229.6|71227.6|71221.6|228
1762852800000|2025-11-11 09:20:00|71229.6|71223.6|71224.4|71218.4|71230.8|71224.8|71223.5|71217.5|268
1762853100000|2025-11-11 09:25:00|71224.7|71218.7|71222.1|71216.1|71225.1|71219.1|71219.9|71213.9|155
1762853400000|2025-11-11 09:30:00|71221.8|71215.8|71222.4|71216.4|71223.8|71217.8|71221.1|71215.1|233
1762853700000|2025-11-11 09:35:00|71221.9|71215.9|71223.4|71217.4|71224.5|71218.5|71221.2|71215.2|230
1762854000000|2025-11-11 09:40:00|71223.1|71217.1|71223.2|71217.2|71225.2|71219.2|71222.3|71216.3|156
1762854300000|2025-11-11 09:45:00|71223.1|71217.1|71224.3|71218.3|71224.5|71218.5|71223|71217|159
1762854600000|2025-11-11 09:50:00|71224.5|71218.5|71224.3|71218.3|71224.9|71218.9|71222.7|71216.7|164
1762854900000|2025-11-11 09:55:00|71224.5|71218.5|71222.3|71216.3|71225.5|71219.5|71219.4|71213.4|102
1762855200000|2025-11-11 10:00:00|71222|71216|71228.6|71222.6|71228.6|71222.6|71217.8|71211.8|183
1762855500000|2025-11-11 10:05:00|71228.7|71222.7|71225.2|71219.2|71228.7|71222.7|71223.7|71217.7|79
1762855800000|2025-11-11 10:10:00|71225.1|71219.1|71222.3|71216.3|71225.5|71219.5|71221.5|71215.5|77
1762856100000|2025-11-11 10:15:00|71222.4|71216.4|71222.1|71216.1|71224.5|71218.5|71221.1|71215.1|178
1762856400000|2025-11-11 10:20:00|71222.2|71216.2|71221.3|71215.3|71222.6|71216.6|71221|71215|126
1762856700000|2025-11-11 10:25:00|71221.4|71215.4|71223.2|71217.2|71223.3|71217.3|71221.3|71215.3|166
1762857000000|2025-11-11 10:30:00|71223.4|71217.4|71223.1|71217.1|71224|71218|71222.4|71216.4|117
1762857300000|2025-11-11 10:35:00|71223|71217|71220.5|71214.5|71223|71217|71220|71214|111
1762857600000|2025-11-11 10:40:00|71220.6|71214.6|71220.7|71214.7|71220.9|71214.9|71220|71214|97
1762857900000|2025-11-11 10:45:00|71220.6|71214.6|71218.5|71212.5|71220.6|71214.6|71218.2|71212.2|120
1762858200000|2025-11-11 10:50:00|71218.7|71212.7|71219.7|71213.7|71221|71215|71218.4|71212.4|101
1762858500000|2025-11-11 10:55:00|71219.6|71213.6|71220.4|71214.4|71220.7|71214.7|71218.3|71212.3|63
1762858800000|2025-11-11 11:00:00|71220|71214|71218.5|71212.5|71220.1|71214.1|71217.5|71211.5|151
1762859100000|2025-11-11 11:05:00|71218.6|71212.6|71219.8|71213.8|71220.3|71214.3|71218.4|71212.4|128
1762859400000|2025-11-11 11:10:00|71219.7|71213.7|71221.4|71215.4|71221.6|71215.6|71219.7|71213.7|106
1762859700000|2025-11-11 11:15:00|71221.5|71215.5|71224.1|71218.1|71224.7|71218.7|71221.4|71215.4|88
1762860000000|2025-11-11 11:20:00|71224|71218|71223.9|71217.9|71224.5|71218.5|71222|71216|133
1762860300000|2025-11-11 11:25:00|71223.7|71217.7|71223.4|71217.4|71224.8|71218.8|71221.1|71215.1|115
1762860600000|2025-11-11 11:30:00|71223.5|71217.5|71222.6|71216.6|71224.8|71218.8|71221.5|71215.5|147
1762860900000|2025-11-11 11:35:00|71222.7|71216.7|71221.5|71215.5|71224.6|71218.6|71221.5|71215.5|142
1762861200000|2025-11-11 11:40:00|71221.7|71215.7|71223.8|71217.8|71223.9|71217.9|71221.7|71215.7|129
1762861500000|2025-11-11 11:45:00|71223.7|71217.7|71224.1|71218.1|71225.7|71219.7|71223.4|71217.4|155
1762861800000|2025-11-11 11:50:00|71224.3|71218.3|71224.2|71218.2|71225.7|71219.7|71222.7|71216.7|119
1762862100000|2025-11-11 11:55:00|71224.4|71218.4|71223.2|71217.2|71224.7|71218.7|71222.5|71216.5|179
1762862400000|2025-11-11 12:00:00|71223.1|71217.1|71220.1|71214.1|71223.4|71217.4|71219.5|71213.5|140
1762862700000|2025-11-11 12:05:00|71220.3|71214.3|71219.5|71213.5|71220.6|71214.6|71217.3|71211.3|167
1762863000000|2025-11-11 12:10:00|71219.4|71213.4|71217.1|71211.1|71219.4|71213.4|71216.9|71210.9|167
1762863300000|2025-11-11 12:15:00|71217|71211|71215.7|71209.7|71217|71211|71212.3|71206.3|175
1762863600000|2025-11-11 12:20:00|71215.6|71209.6|71213.7|71207.7|71216.4|71210.4|71213.5|71207.5|98
1762863900000|2025-11-11 12:25:00|71213.9|71207.9|71216.5|71210.5|71216.7|71210.7|71213.7|71207.7|142
1762864200000|2025-11-11 12:30:00|71216.6|71210.6|71218.9|71212.9|71219.2|71213.2|71216.4|71210.4|154
1762864500000|2025-11-11 12:35:00|71219|71213|71214.6|71208.6|71219|71213|71213.7|71207.7|147
1762864800000|2025-11-11 12:40:00|71214.7|71208.7|71213.8|71207.8|71214.9|71208.9|71213.4|71207.4|111
1762865100000|2025-11-11 12:45:00|71213.7|71207.7|71213.5|71207.5|71214.9|71208.9|71212.2|71206.2|77
1762865400000|2025-11-11 12:50:00|71213.6|71207.6|71217.4|71211.4|71217.4|71211.4|71213.6|71207.6|106
1762865700000|2025-11-11 12:55:00|71217.6|71211.6|71220.5|71214.5|71221.3|71215.3|71217.3|71211.3|227
1762866000000|2025-11-11 13:00:00|71220.7|71214.7|71217.9|71211.9|71220.7|71214.7|71215.3|71209.3|377
1762866300000|2025-11-11 13:05:00|71217.6|71211.6|71216|71210|71217.6|71211.6|71214.3|71208.3|222
1762866600000|2025-11-11 13:10:00|71216.1|71210.1|71217.1|71205.1|71218.5|71212.5|71212.4|71204.1|195
1762866900000|2025-11-11 13:15:00|71217|71205|71210.3|71204.3|71217.1|71208.3|71209.5|71203.5|258
1762867200000|2025-11-11 13:20:00|71210.2|71204.2|71200.6|71194.6|71210.8|71204.8|71198|71192|408
1762867500000|2025-11-11 13:25:00|71200.5|71194.5|71196|71190|71201.6|71195.6|71188.7|71182.7|475
1762867800000|2025-11-11 13:30:00|71197.2|71191.2|71192.5|71186.5|71197.9|71191.9|71191.3|71185.3|440
1762868100000|2025-11-11 13:35:00|71192.6|71186.6|71190.6|71184.6|71192.8|71186.8|71186.1|71177|318
1762868400000|2025-11-11 13:40:00|71190.7|71184.7|71180|71174|71190.7|71184.7|71179.6|71173.6|366
1762868700000|2025-11-11 13:45:00|71179.8|71173.8|71192.6|71186.6|71193.4|71187.4|71178.7|71172.7|335
1762869000000|2025-11-11 13:50:00|71192.3|71186.3|71192.4|71186.4|71195.6|71189.6|71190.9|71184.9|313
1762869300000|2025-11-11 13:55:00|71192.5|71186.5|71189.6|71183.6|71192.5|71186.5|71188.2|71182.2|286
1762869600000|2025-11-11 14:00:00|71189.4|71183.4|71188.6|71182.6|71191.4|71185.4|71185.7|71179.7|287
1762869900000|2025-11-11 14:05:00|71188.5|71182.5|71189.9|71183.9|71192.9|71186.9|71187.6|71181.6|299
1762870200000|2025-11-11 14:10:00|71190.1|71184.1|71194|71188|71194.8|71188.8|71189.8|71183.8|239
1762870500000|2025-11-11 14:15:00|71193.9|71187.9|71196.6|71190.6|71199.7|71193.7|71193.7|71187.7|249
1762870800000|2025-11-11 14:20:00|71196.5|71190.5|71190.8|71184.8|71197.5|71191.5|71190.4|71184.4|259
1762871100000|2025-11-11 14:25:00|71190.9|71184.9|71183.9|71177.9|71191.4|71185.4|71182.9|71176.9|330
1762871400000|2025-11-11 14:30:00|71184|71178|71183.8|71177.8|71189.9|71183.9|71182.4|71176.4|306
1762871700000|2025-11-11 14:35:00|71183.9|71177.9|71182.5|71176.5|71184.7|71178.7|71180|71174|297
1762872000000|2025-11-11 14:40:00|71183.1|71177.1|71181.3|71175.3|71184.4|71178.4|71180.5|71174.5|326
1762872300000|2025-11-11 14:45:00|71181|71175|71182.5|71176.5|71183.2|71177.2|71175.9|71169.9|313
1762872600000|2025-11-11 14:50:00|71182.6|71176.6|71184.5|71178.5|71186.9|71180.9|71182.3|71176.3|265
1762872900000|2025-11-11 14:55:00|71184.6|71178.6|71182.8|71176.8|71185.1|71179.1|71180.5|71174.5|214
1762873200000|2025-11-11 15:00:00|71183|71177|71190.9|71184.9|71191.4|71185.4|71183|71177|356
1762873500000|2025-11-11 15:05:00|71190.7|71184.7|71191.5|71185.5|71196.9|71190.9|71189.1|71183.1|242
1762873800000|2025-11-11 15:10:00|71191.6|71185.6|71197.3|71191.3|71197.3|71191.3|71191.2|71185.2|231
1762874100000|2025-11-11 15:15:00|71197.2|71191.2|71195.7|71189.7|71197.2|71191.2|71193.3|71187.3|245
1762874400000|2025-11-11 15:20:00|71196.4|71190.4|71191.8|71185.8|71199.8|71193.8|71191.4|71185.4|300
1762874700000|2025-11-11 15:25:00|71191.7|71185.7|71190.5|71184.5|71192|71186|71187.8|71181.8|321
1762875000000|2025-11-11 15:30:00|71190.9|71184.9|71197.4|71191.4|71197.8|71191.8|71187.5|71181.5|273
1762875300000|2025-11-11 15:35:00|71197.5|71191.5|71198.7|71192.7|71202.3|71196.3|71196.7|71190.7|326
1762875600000|2025-11-11 15:40:00|71198.8|71192.8|71198.1|71192.1|71202.4|71196.4|71197.2|71191.2|339
1762875900000|2025-11-11 15:45:00|71198|71192|71198.5|71192.5|71199.7|71193.7|71195.9|71189.9|290
1762876200000|2025-11-11 15:50:00|71198.6|71192.6|71203.8|71197.8|71204.1|71198.1|71198.4|71192.4|252
1762876500000|2025-11-11 15:55:00|71204|71198|71201.6|71195.6|71206.4|71200.4|71200.8|71194.8|245
1762876800000|2025-11-11 16:00:00|71201.7|71195.7|71200.8|71194.8|71202.6|71196.6|71197.6|71191.6|250
1762877100000|2025-11-11 16:05:00|71200.9|71194.9|71204.7|71198.7|71204.9|71198.9|71200.5|71194.5|268
1762877400000|2025-11-11 16:10:00|71204.6|71198.6|71203.2|71197.2|71205.8|71199.8|71202.4|71196.4|252
1762877700000|2025-11-11 16:15:00|71203.1|71197.1|71201.6|71195.6|71203.3|71197.3|71200.3|71194.3|222
1762878000000|2025-11-11 16:20:00|71201.7|71195.7|71201.4|71195.4|71202.9|71196.9|71198.8|71192.8|164
1762878300000|2025-11-11 16:25:00|71201.5|71195.5|71203.9|71197.9|71209.3|71203.3|71201.5|71195.5|192
1762878600000|2025-11-11 16:30:00|71204|71198|71200.8|71194.8|71204.7|71198.7|71200.5|71194.5|225
1762878900000|2025-11-11 16:35:00|71200.9|71194.9|71203.9|71197.9|71204.2|71198.2|71196.8|71190.8|227
1762879200000|2025-11-11 16:40:00|71204|71198|71203.3|71197.3|71204|71198|71201.9|71195.9|188
1762879500000|2025-11-11 16:45:00|71203.2|71197.2|71205|71199|71206.3|71200.3|71202.8|71196.8|175
1762879800000|2025-11-11 16:50:00|71204.8|71198.8|71203|71197|71205.3|71199.3|71201.9|71195.9|217
1762880100000|2025-11-11 16:55:00|71202.9|71196.9|71203.1|71197.1|71204.3|71198.3|71201.9|71195.9|145
1762880400000|2025-11-11 17:00:00|71203|71197|71202.8|71196.8|71207.6|71201.6|71202|71196|167
1762880700000|2025-11-11 17:05:00|71202.6|71196.6|71201.8|71195.8|71203.2|71197.2|71200.7|71194.7|105
1762881000000|2025-11-11 17:10:00|71201.5|71195.5|71204|71198|71204.2|71198.2|71200.8|71194.8|102
1762881300000|2025-11-11 17:15:00|71204.1|71198.1|71202.6|71196.6|71205.4|71199.4|71202.4|71196.4|103
1762881600000|2025-11-11 17:20:00|71202.7|71196.7|71202.3|71196.3|71203.3|71197.3|71200.5|71194.5|117
1762881900000|2025-11-11 17:25:00|71202.5|71196.5|71202.4|71196.4|71204.7|71198.7|71202.1|71196.1|124
1762882200000|2025-11-11 17:30:00|71202.1|71196.1|71204.7|71198.7|71204.8|71198.8|71202.1|71196.1|114
1762882500000|2025-11-11 17:35:00|71204.8|71198.8|71203.9|71197.9|71205.7|71199.7|71203|71197|104
1762882800000|2025-11-11 17:40:00|71204|71198|71200.8|71194.8|71204|71198|71200.7|71194.7|76
1762883100000|2025-11-11 17:45:00|71200.7|71194.7|71199.1|71193.1|71201.4|71195.4|71198.8|71192.8|58
1762883400000|2025-11-11 17:50:00|71198.9|71192.9|71199.6|71193.6|71200.1|71194.1|71198.1|71192.1|82
1762883700000|2025-11-11 17:55:00|71199.7|71193.7|71201.2|71195.2|71201.8|71195.8|71198.7|71192.7|66
1762884000000|2025-11-11 18:00:00|71201.6|71195.6|71203.7|71197.7|71204|71198|71201.6|71195.6|114
1762884300000|2025-11-11 18:05:00|71203.6|71197.6|71204.1|71198.1|71204.2|71198.2|71202.1|71196.1|117
1762884600000|2025-11-11 18:10:00|71204|71198|71204.2|71198.2|71205.4|71199.4|71203|71197|78
1762884900000|2025-11-11 18:15:00|71204.3|71198.3|71202.4|71196.4|71204.5|71198.5|71201.8|71195.8|88
1762885200000|2025-11-11 18:20:00|71202.3|71196.3|71204.5|71198.5|71204.6|71198.6|71201.6|71195.6|93
1762885500000|2025-11-11 18:25:00|71204.4|71198.4|71207.3|71201.3|71207.5|71201.5|71203.9|71197.9|106
1762885800000|2025-11-11 18:30:00|71207.4|71201.4|71209.2|71203.2|71209.3|71203.3|71206.8|71200.8|101
1762886100000|2025-11-11 18:35:00|71209.4|71203.4|71209.3|71203.3|71210.3|71204.3|71208.7|71202.7|72
1762886400000|2025-11-11 18:40:00|71209.1|71203.1|71209|71203|71209.2|71203.2|71207.2|71201.2|93
1762886700000|2025-11-11 18:45:00|71209.2|71203.2|71206.6|71200.6|71209.4|71203.4|71206.6|71200.6|88
1762887000000|2025-11-11 18:50:00|71206.7|71200.7|71207.2|71201.2|71208|71202|71206.5|71200.5|102
1762887300000|2025-11-11 18:55:00|71207.3|71201.3|71208|71202|71208.1|71202.1|71205.4|71199.4|146
1762887600000|2025-11-11 19:00:00|71208.2|71202.2|71207.3|71201.3|71209.2|71203.2|71207|71201|128
1762887900000|2025-11-11 19:05:00|71207|71201|71209.7|71203.7|71209.7|71203.7|71206.6|71200.6|116
1762888200000|2025-11-11 19:10:00|71209|71203|71208.7|71202.7|71209.7|71203.7|71207.4|71201.4|152
1762888500000|2025-11-11 19:15:00|71208.6|71202.6|71208.9|71202.9|71209.4|71203.4|71207.6|71201.6|168
1762888800000|2025-11-11 19:20:00|71208.8|71202.8|71208.4|71202.4|71209.7|71203.7|71208.3|71202.3|145
1762889100000|2025-11-11 19:25:00|71208.6|71202.6|71208.5|71202.5|71209.2|71203.2|71207.7|71201.7|128
1762889400000|2025-11-11 19:30:00|71208.6|71202.6|71209.8|71203.8|71209.9|71203.9|71207.2|71201.2|116
1762889700000|2025-11-11 19:35:00|71209.9|71203.9|71209.6|71203.6|71210.7|71204.7|71209.5|71203.5|71
1762890000000|2025-11-11 19:40:00|71209.5|71203.5|71211|71205|71211|71205|71209.1|71203.1|62
1762890300000|2025-11-11 19:45:00|71211.1|71205.1|71214.9|71208.9|71215.2|71209.2|71211.1|71205.1|115
1762890600000|2025-11-11 19:50:00|71214.8|71208.8|71219.2|71213.2|71219.7|71213.7|71214.8|71208.8|196
1762890900000|2025-11-11 19:55:00|71219.3|71213.3|71221.4|71215.4|71222.4|71216.4|71219|71213|149
1762891200000|2025-11-11 20:00:00|71221.3|71215.3|71222.4|71216.4|71223|71217|71220.1|71214.1|210
1762891500000|2025-11-11 20:05:00|71222.5|71216.5|71222.7|71216.7|71222.9|71216.9|71221|71215|200
1762891800000|2025-11-11 20:10:00|71222.6|71216.6|71222.9|71216.9|71224|71218|71221.9|71215.9|86
1762892100000|2025-11-11 20:15:00|71222.8|71216.8|71217.6|71211.6|71222.9|71216.9|71217.6|71211.6|113
1762892400000|2025-11-11 20:20:00|71217.7|71211.7|71218.9|71212.9|71219.2|71213.2|71217.7|71211.7|93
1762892700000|2025-11-11 20:25:00|71218.8|71212.8|71221.5|71215.5|71221.9|71215.9|71218.2|71212.2|120
1762893000000|2025-11-11 20:30:00|71221.6|71215.6|71221.7|71215.7|71222.9|71216.9|71220.8|71214.8|90
1762893300000|2025-11-11 20:35:00|71221.6|71215.6|71219.8|71213.8|71221.7|71215.7|71219.6|71213.6|88
1762893600000|2025-11-11 20:40:00|71219.9|71213.9|71221.5|71215.5|71221.9|71215.9|71218.9|71212.9|109
1762893900000|2025-11-11 20:45:00|71221.4|71215.4|71223.8|71217.8|71223.8|71217.8|71221.3|71215.3|106
1762894200000|2025-11-11 20:50:00|71223.9|71217.9|71222.6|71216.6|71223.9|71217.9|71222.2|71216.2|95
1762894500000|2025-11-11 20:55:00|71222.9|71216.9|71224|71218|71224.4|71218.4|71222.1|71216.1|148
1762894800000|2025-11-11 21:00:00|71223.9|71217.9|71224.7|71218.7|71224.7|71218.7|71222.9|71216.9|50
1762895100000|2025-11-11 21:05:00|71224.6|71218.6|71222.7|71216.7|71224.8|71218.8|71222.6|71216.6|62
1762895400000|2025-11-11 21:10:00|71222.6|71216.6|71226.2|71220.2|71226.8|71220.8|71222.6|71216.6|73
1762895700000|2025-11-11 21:15:00|71226.3|71220.3|71230.3|71218.3|71230.4|71222.1|71225.9|71217.2|122
1762896000000|2025-11-11 21:20:00|71230.4|71218.4|71230.1|71218.1|71231.1|71219.1|71230|71218|93
1762896300000|2025-11-11 21:25:00|71230|71218|71230.5|71218.5|71230.9|71218.9|71229.7|71217.7|61
1762896600000|2025-11-11 21:30:00|71230.4|71218.4|71229.8|71217.8|71230.9|71218.9|71227.9|71215.9|51
1762896900000|2025-11-11 21:35:00|71229.9|71217.9|71229.5|71217.5|71230.2|71218.2|71229.3|71217.3|67
1762897200000|2025-11-11 21:40:00|71229.6|71217.6|71229.8|71217.8|71229.8|71217.8|71229.1|71217.1|42
1762897500000|2025-11-11 21:45:00|71229.7|71217.7|71229.8|71217.8|71229.9|71217.9|71229.1|71217.1|41
1762897800000|2025-11-11 21:50:00|71229.9|71217.9|71229.8|71217.8|71230|71218|71229.4|71217.4|58
1762898100000|2025-11-11 21:55:00|71229.9|71217.9|71230.3|71218.3|71230.7|71218.7|71228.3|71216.3|143
1762898400000|2025-11-11 22:00:00|71228.5|71216.5|71230|71176.9|71231.7|71216.5|71224.8|71176.9|15
1762898700000|2025-11-11 22:05:00|71229.9|71178.2|71232.4|71202|71235.2|71211.1|71223|71176.7|37
1762899000000|2025-11-11 22:10:00|71232.5|71201.8|71233.7|71199.8|71234.4|71211.2|71223.2|71198.9|29
1762899300000|2025-11-11 22:15:00|71233.8|71199.7|71223.7|71211.7|71234.3|71211.8|71221.2|71199.4|41
1762899600000|2025-11-11 22:20:00|71222.5|71210.5|71223.1|71211.1|71224.2|71212.2|71222.5|71210.5|29
1762899900000|2025-11-11 22:25:00|71223.2|71211.2|71223|71211|71231.9|71212.1|71221.8|71201.2|33
1762900200000|2025-11-11 22:30:00|71222.9|71210.9|71221.3|71209.3|71222.9|71210.9|71220.7|71208.7|149
1762900500000|2025-11-11 22:35:00|71221.1|71209.1|71220.7|71208.7|71221.9|71209.9|71220.7|71208.7|151
1762900800000|2025-11-11 22:40:00|71220.8|71208.8|71220.9|71208.9|71221.6|71209.6|71220.4|71208.4|79
1762901100000|2025-11-11 22:45:00|71220.6|71208.6|71220.6|71208.6|71221.5|71209.5|71220.4|71208.4|94
1762901400000|2025-11-11 22:50:00|71220.7|71208.7|71221.9|71209.9|71222.7|71210.7|71220.5|71208.5|127
1762901700000|2025-11-11 22:55:00|71222|71210|71221.7|71209.7|71222|71210|71220.4|71208.4|85
1762902000000|2025-11-11 23:00:00|71221.5|71209.5|71221.6|71209.6|71223.3|71211.3|71221|71209|154
1762902300000|2025-11-11 23:05:00|71221.7|71209.7|71217.7|71205.7|71224.7|71212.7|71217.3|71205.3|229
1762902600000|2025-11-11 23:10:00|71217.6|71205.6|71218.2|71206.2|71221.6|71209.6|71216.8|71204.8|181
1762902900000|2025-11-11 23:15:00|71218.3|71206.3|71223.4|71211.4|71223.7|71211.7|71216.4|71204.4|204
1762903200000|2025-11-11 23:20:00|71223.7|71211.7|71222.7|71210.7|71223.8|71211.8|71222|71210|150
1762903500000|2025-11-11 23:25:00|71222.6|71210.6|71223.1|71211.1|71223.5|71211.5|71221.9|71209.9|164
1762903800000|2025-11-11 23:30:00|71222.8|71210.8|71219.5|71207.5|71223.2|71211.2|71218.3|71206.3|188
1762904100000|2025-11-11 23:35:00|71219.7|71207.7|71219.1|71207.1|71220.8|71208.8|71218.5|71206.5|155
1762904400000|2025-11-11 23:40:00|71219.2|71207.2|71215.2|71203.2|71220.1|71208.1|71214.4|71202.4|195
1762904700000|2025-11-11 23:45:00|71215.3|71203.3|71222.4|71210.4|71222.7|71210.7|71215.3|71203.3|249
1762905000000|2025-11-11 23:50:00|71221.4|71209.4|71218.6|71206.6|71222.6|71210.6|71218.4|71206.4|62
1762905300000|2025-11-11 23:55:00|71218.5|71206.5|71218.7|71206.7|71220.1|71208.1|71218.4|71206.4|51
1762905600000|2025-11-12 00:00:00|71219.1|71207.1|71217.7|71205.7|71221|71209|71217.1|71205.1|125
1762905900000|2025-11-12 00:05:00|71217.6|71205.6|71220.5|71208.5|71221|71209|71217|71205|99
1762906200000|2025-11-12 00:10:00|71220.4|71208.4|71217.5|71205.5|71220.9|71208.9|71216.5|71204.5|91
1762906500000|2025-11-12 00:15:00|71217.6|71205.6|71213.9|71207.9|71217.6|71210|71213.1|71204.5|90
1762906800000|2025-11-12 00:20:00|71213.8|71207.8|71216|71210|71216.5|71210.5|71213.8|71207.8|70
1762907100000|2025-11-12 00:25:00|71216.1|71210.1|71215.3|71209.3|71216.4|71210.4|71215|71209|90
1762907400000|2025-11-12 00:30:00|71215.4|71209.4|71215.2|71209.2|71216.5|71210.5|71214.7|71208.7|68
1762907700000|2025-11-12 00:35:00|71215.1|71209.1|71218.8|71212.8|71220.6|71214.6|71213.2|71207.2|112
1762908000000|2025-11-12 00:40:00|71218.9|71212.9|71215.9|71209.9|71219.3|71213.3|71215.7|71209.7|68
1762908300000|2025-11-12 00:45:00|71216|71210|71218.4|71212.4|71218.5|71212.5|71215|71209|44
1762908600000|2025-11-12 00:50:00|71218.5|71212.5|71218.9|71212.9|71218.9|71212.9|71215.5|71209.5|80
1762908900000|2025-11-12 00:55:00|71218.8|71212.8|71222.9|71216.9|71223.1|71217.1|71216.5|71210.5|177
1762909200000|2025-11-12 01:00:00|71221.2|71215.2|71199|71193|71221.2|71215.2|71198.1|71192.1|381
1762909500000|2025-11-12 01:05:00|71198.7|71192.7|71200.4|71194.4|71201.5|71195.5|71196.3|71190.3|271
1762909800000|2025-11-12 01:10:00|71200.7|71194.7|71205|71193|71206|71200|71196.8|71190.6|298
1762910100000|2025-11-12 01:15:00|71205.1|71193.1|71211.2|71205.2|71213.7|71207.7|71193.1|71181.3|387
1762910400000|2025-11-12 01:20:00|71211.1|71205.1|71215.2|71209.2|71215.5|71209.5|71207.3|71201.3|252
1762910700000|2025-11-12 01:25:00|71215.3|71209.3|71217.2|71211.2|71217.4|71211.4|71211.1|71205.1|261
1762911000000|2025-11-12 01:30:00|71217.1|71211.1|71223.5|71217.5|71233|71227|71215.4|71209.4|421
1762911300000|2025-11-12 01:35:00|71223.4|71217.4|71217.3|71211.3|71227.1|71221.1|71216.1|71210.1|343
1762911600000|2025-11-12 01:40:00|71217.4|71211.4|71212.1|71206.1|71218.6|71212.6|71211.8|71205.8|323
1762911900000|2025-11-12 01:45:00|71211.9|71205.9|71206.5|71200.5|71211.9|71205.9|71206.2|71200.2|274
1762912200000|2025-11-12 01:50:00|71206.1|71200.1|71204.2|71198.2|71206.9|71200.9|71201.3|71195.3|247
1762912500000|2025-11-12 01:55:00|71204.1|71198.1|71206.5|71200.5|71209.6|71203.6|71203.8|71197.8|265
1762912800000|2025-11-12 02:00:00|71206.4|71200.4|71199.7|71193.7|71206.5|71200.5|71198.7|71192.7|284
1762913100000|2025-11-12 02:05:00|71199.6|71193.6|71201|71195|71206.5|71200.5|71199.5|71193.5|242
1762913400000|2025-11-12 02:10:00|71200.8|71194.8|71205.9|71199.9|71207.7|71201.7|71200.1|71194.1|253
1762913700000|2025-11-12 02:15:00|71206|71200|71199.8|71193.8|71206.6|71200.6|71199.7|71193.7|221
1762914000000|2025-11-12 02:20:00|71199.9|71193.9|71202.6|71196.6|71203.5|71197.5|71199.8|71193.8|123
1762914300000|2025-11-12 02:25:00|71202.7|71196.7|71210.6|71204.6|71210.8|71204.8|71202.4|71196.4|258
1762914600000|2025-11-12 02:30:00|71210.3|71204.3|71216.6|71210.6|71217.5|71211.5|71210.2|71204.2|248
1762914900000|2025-11-12 02:35:00|71216.5|71210.5|71214.3|71208.3|71218.8|71212.8|71213.8|71207.8|227
1762915200000|2025-11-12 02:40:00|71214.4|71208.4|71217.3|71211.3|71221.3|71215.3|71213.2|71207.2|271
1762915500000|2025-11-12 02:45:00|71217.8|71211.8|71219.7|71213.7|71222.5|71216.5|71217.3|71211.3|209
1762915800000|2025-11-12 02:50:00|71219.5|71213.5|71221.5|71215.5|71222.6|71216.6|71217.7|71211.7|236
1762916100000|2025-11-12 02:55:00|71221.2|71215.2|71220.8|71214.8|71223.6|71217.6|71218.6|71212.6|290
1762916400000|2025-11-12 03:00:00|71220.7|71214.7|71224|71218|71227.3|71221.3|71220.6|71214.6|338
1762916700000|2025-11-12 03:05:00|71223.8|71217.8|71228.8|71222.8|71229.8|71223.8|71223.5|71217.5|293
1762917000000|2025-11-12 03:10:00|71228.7|71222.7|71224.7|71218.7|71230.9|71224.9|71223.7|71217.7|209
1762917300000|2025-11-12 03:15:00|71224.4|71218.4|71218.9|71212.9|71225.5|71219.5|71216.7|71210.7|239
1762917600000|2025-11-12 03:20:00|71218.8|71212.8|71212.3|71206.3|71218.8|71212.8|71211.8|71205.8|225
1762917900000|2025-11-12 03:25:00|71212.5|71206.5|71215|71209|71218.4|71212.4|71212.3|71206.3|200
1762918200000|2025-11-12 03:30:00|71215.1|71209.1|71211.3|71205.3|71217.1|71211.1|71211.3|71205.3|121
1762918500000|2025-11-12 03:35:00|71211.4|71205.4|71206.9|71200.9|71211.4|71205.4|71206.5|71200.5|117
1762918800000|2025-11-12 03:40:00|71207|71201|71210.8|71204.8|71211.5|71205.5|71206.5|71200.5|124
1762919100000|2025-11-12 03:45:00|71210.9|71204.9|71211.9|71205.9|71212.5|71206.5|71210.5|71204.5|83
1762919400000|2025-11-12 03:50:00|71211.7|71205.7|71212.2|71206.2|71212.4|71206.4|71211.1|71205.1|78
1762919700000|2025-11-12 03:55:00|71212.3|71206.3|71212.2|71206.2|71215.7|71209.7|71212.2|71206.2|127
1762920000000|2025-11-12 04:00:00|71212.1|71206.1|71216.7|71210.7|71217.8|71211.8|71211.6|71205.6|153
1762920300000|2025-11-12 04:05:00|71216.8|71210.8|71217.8|71211.8|71219.5|71213.5|71216.1|71210.1|142
1762920600000|2025-11-12 04:10:00|71217.9|71211.9|71217.6|71211.6|71218.3|71212.3|71216.2|71210.2|115
1762920900000|2025-11-12 04:15:00|71217.5|71211.5|71220.5|71214.5|71220.6|71214.6|71217.2|71211.2|145
1762921200000|2025-11-12 04:20:00|71220.3|71214.3|71221|71215|71222.4|71216.4|71219.5|71213.5|191
1762921500000|2025-11-12 04:25:00|71221.2|71215.2|71220.6|71214.6|71222.4|71216.4|71219.2|71213.2|206
1762921800000|2025-11-12 04:30:00|71220.7|71214.7|71221.9|71215.9|71222.4|71216.4|71219.5|71213.5|88
1762922100000|2025-11-12 04:35:00|71221.8|71215.8|71222.8|71216.8|71223.2|71217.2|71220.2|71214.2|153
1762922400000|2025-11-12 04:40:00|71222.5|71216.5|71222.8|71216.8|71224.2|71218.2|71220.8|71214.8|134
1762922700000|2025-11-12 04:45:00|71223|71217|71225.3|71219.3|71228|71222|71222.6|71216.6|162
1762923000000|2025-11-12 04:50:00|71225.1|71219.1|71226.6|71220.6|71227.4|71221.4|71223|71217|137
1762923300000|2025-11-12 04:55:00|71226.5|71220.5|71229.5|71223.5|71230.2|71224.2|71226.4|71220.4|127
1762923600000|2025-11-12 05:00:00|71229.8|71223.8|71227.9|71221.9|71232|71226|71227.9|71221.9|213
1762923900000|2025-11-12 05:05:00|71227.7|71221.7|71224.3|71218.3|71229.5|71223.5|71224.3|71218.3|203
1762924200000|2025-11-12 05:10:00|71224.4|71218.4|71225.7|71219.7|71225.8|71219.8|71222|71216|147
1762924500000|2025-11-12 05:15:00|71225.4|71219.4|71226.4|71220.4|71228.7|71222.7|71224.8|71218.8|216
1762924800000|2025-11-12 05:20:00|71226.5|71220.5|71222.8|71216.8|71226.7|71220.7|71220|71214|305
1762925100000|2025-11-12 05:25:00|71222.1|71216.1|71225|71219|71226.6|71220.6|71222.1|71216.1|192
1762925400000|2025-11-12 05:30:00|71224.9|71218.9|71222.1|71216.1|71225.7|71219.7|71220.8|71214.8|254
1762925700000|2025-11-12 05:35:00|71222|71216|71219.1|71213.1|71222.1|71216.1|71218.4|71212.4|238
1762926000000|2025-11-12 05:40:00|71219.2|71213.2|71216.5|71210.5|71220.7|71214.7|71216.3|71210.3|321
1762926300000|2025-11-12 05:45:00|71216.4|71210.4|71215.5|71209.5|71218.2|71212.2|71212.9|71206.9|215
1762926600000|2025-11-12 05:50:00|71215.6|71209.6|71215.7|71209.7|71217.2|71211.2|71215.3|71209.3|163
1762926900000|2025-11-12 05:55:00|71216.3|71210.3|71223|71217|71223.2|71217.2|71216.3|71210.3|207
1762927200000|2025-11-12 06:00:00|71222.9|71216.9|71221.1|71215.1|71224.1|71218.1|71220.6|71214.6|187
1762927500000|2025-11-12 06:05:00|71218.9|71212.9|71217.3|71211.3|71220.2|71214.2|71216.8|71210.8|170
1762927800000|2025-11-12 06:10:00|71217.4|71211.4|71220|71214|71220.5|71214.5|71217.1|71211.1|152
1762928100000|2025-11-12 06:15:00|71219.9|71213.9|71219.4|71213.4|71220.3|71214.3|71218.6|71212.6|157
1762928400000|2025-11-12 06:20:00|71219.3|71213.3|71216.8|71210.8|71220.6|71214.6|71216.4|71210.4|215
1762928700000|2025-11-12 06:25:00|71216.1|71210.1|71212|71206|71217|71211|71211.7|71205.7|156
1762929000000|2025-11-12 06:30:00|71211.8|71205.8|71216.7|71210.7|71218.1|71212.1|71211.5|71205.5|202
1762929300000|2025-11-12 06:35:00|71216.6|71210.6|71211.5|71205.5|71216.7|71210.7|71210.6|71204.6|206
1762929600000|2025-11-12 06:40:00|71211.4|71205.4|71214.8|71208.8|71215.8|71209.8|71211.3|71205.3|161
1762929900000|2025-11-12 06:45:00|71214.9|71208.9|71212.3|71206.3|71215.5|71209.5|71212.1|71206.1|198
1762930200000|2025-11-12 06:50:00|71212.4|71206.4|71213.2|71207.2|71214.4|71208.4|71212.1|71206.1|193
1762930500000|2025-11-12 06:55:00|71213.1|71207.1|71215|71209|71215.2|71209.2|71210.8|71204.8|181
1762930800000|2025-11-12 07:00:00|71215.1|71209.1|71213.1|71207.1|71215.1|71209.1|71210.9|71204.9|224
1762931100000|2025-11-12 07:05:00|71213.3|71207.3|71205|71199|71213.5|71207.5|71199.2|71193.2|357
1762931400000|2025-11-12 07:10:00|71204.9|71198.9|71197.7|71191.7|71204.9|71198.9|71196.4|71190.4|338
1762931700000|2025-11-12 07:15:00|71197.8|71191.8|71195.9|71189.9|71198.4|71192.4|71192|71186|283
1762932000000|2025-11-12 07:20:00|71195.8|71189.8|71199.5|71193.5|71200.7|71194.7|71195.4|71189.4|229
1762932300000|2025-11-12 07:25:00|71199.4|71193.4|71198.2|71192.2|71200.8|71194.8|71197|71191|186
1762932600000|2025-11-12 07:30:00|71197.7|71191.7|71200.6|71194.6|71200.7|71194.7|71195.6|71189.6|137
1762932900000|2025-11-12 07:35:00|71200.5|71194.5|71200.9|71194.9|71202.4|71196.4|71197.8|71191.8|209
1762933200000|2025-11-12 07:40:00|71201|71195|71202.4|71196.4|71203.8|71197.8|71200.9|71194.9|244
1762933500000|2025-11-12 07:45:00|71202.3|71196.3|71197.2|71191.2|71205.7|71199.7|71197.2|71191.2|242
1762933800000|2025-11-12 07:50:00|71197.1|71191.1|71202.6|71196.6|71202.9|71196.9|71196.9|71190.9|154
1762934100000|2025-11-12 07:55:00|71202.9|71196.9|71201.7|71195.7|71203.4|71197.4|71198.8|71192.8|275
1762934400000|2025-11-12 08:00:00|71201.6|71195.6|71206|71200|71207.6|71201.6|71200.6|71194.6|351
1762934700000|2025-11-12 08:05:00|71206.1|71200.1|71204.3|71198.3|71206.6|71200.6|71201.4|71195.4|307
1762935000000|2025-11-12 08:10:00|71204.4|71198.4|71202.1|71196.1|71206.4|71200.4|71200.7|71194.7|229
1762935300000|2025-11-12 08:15:00|71201.7|71195.7|71195.7|71189.7|71201.7|71195.7|71190.4|71184.4|292
1762935600000|2025-11-12 08:20:00|71195.9|71189.9|71191.7|71185.7|71195.9|71189.9|71185.2|71179.2|354
1762935900000|2025-11-12 08:25:00|71191.8|71185.8|71190.9|71184.9|71194.7|71188.7|71188.9|71182.9|299
1762936200000|2025-11-12 08:30:00|71191.2|71185.2|71191.7|71185.7|71192.2|71186.2|71189.1|71183.1|275
1762936500000|2025-11-12 08:35:00|71191.8|71185.8|71190.7|71184.7|71193.7|71187.7|71188.5|71182.5|241
1762936800000|2025-11-12 08:40:00|71190.4|71184.4|71194.9|71188.9|71194.9|71188.9|71187.8|71181.8|228
1762937100000|2025-11-12 08:45:00|71194.2|71188.2|71198.4|71192.4|71200.7|71194.7|71194.2|71188.2|265
1762937400000|2025-11-12 08:50:00|71198.5|71192.5|71198.7|71192.7|71199|71193|71197.5|71191.5|159
1762937700000|2025-11-12 08:55:00|71198.6|71192.6|71194.6|71188.6|71199.2|71193.2|71191.3|71185.3|209
1762938000000|2025-11-12 09:00:00|71194.3|71188.3|71190|71184|71195.9|71189.9|71187.4|71181.4|201
1762938300000|2025-11-12 09:05:00|71189.9|71183.9|71190.6|71184.6|71191.8|71185.8|71189.5|71183.5|147
1762938600000|2025-11-12 09:10:00|71190.5|71184.5|71192.2|71186.2|71193.6|71187.6|71189.9|71183.9|183
1762938900000|2025-11-12 09:15:00|71192.4|71186.4|71192|71186|71194.6|71188.6|71190.5|71184.5|190
1762939200000|2025-11-12 09:20:00|71191.9|71185.9|71196.4|71190.4|71196.4|71190.4|71189.2|71183.2|197
1762939500000|2025-11-12 09:25:00|71196.3|71190.3|71197.3|71191.3|71199|71193|71194.7|71188.7|178
1762939800000|2025-11-12 09:30:00|71197.2|71191.2|71198.8|71192.8|71200.1|71194.1|71195.3|71189.3|185
1762940100000|2025-11-12 09:35:00|71199.7|71193.7|71201.3|71195.3|71203|71197|71198.1|71192.1|162
1762940400000|2025-11-12 09:40:00|71201.4|71195.4|71199.7|71193.7|71202.7|71196.7|71199.2|71193.2|182
1762940700000|2025-11-12 09:45:00|71200.1|71194.1|71198.7|71192.7|71200.2|71194.2|71198.4|71192.4|157
1762941000000|2025-11-12 09:50:00|71198.6|71192.6|71206.3|71200.3|71206.3|71200.3|71198|71192|209
1762941300000|2025-11-12 09:55:00|71206.7|71200.7|71202.9|71196.9|71206.9|71200.9|71198.1|71192.1|144
1762941600000|2025-11-12 10:00:00|71203.1|71197.1|71204.4|71198.4|71205.2|71199.2|71202.4|71196.4|119
1762941900000|2025-11-12 10:05:00|71204.5|71198.5|71204.9|71198.9|71206.8|71200.8|71203.4|71197.4|101
1762942200000|2025-11-12 10:10:00|71205|71199|71205.8|71199.8|71207.7|71201.7|71204.9|71198.9|118
1762942500000|2025-11-12 10:15:00|71204.5|71198.5|71208.8|71202.8|71208.8|71202.8|71202.8|71196.8|163
1762942800000|2025-11-12 10:20:00|71208.6|71202.6|71211.3|71205.3|71211.5|71205.5|71206.9|71200.9|165
1762943100000|2025-11-12 10:25:00|71211.4|71205.4|71210.8|71204.8|71212.1|71206.1|71209.4|71203.4|82
1762943400000|2025-11-12 10:30:00|71210.9|71204.9|71210.2|71204.2|71210.9|71204.9|71208.7|71202.7|137
1762943700000|2025-11-12 10:35:00|71210.1|71204.1|71205.9|71199.9|71210.4|71204.4|71205.5|71199.5|166
1762944000000|2025-11-12 10:40:00|71206|71200|71205.5|71199.5|71209.3|71203.3|71205.3|71199.3|123
1762944300000|2025-11-12 10:45:00|71206.1|71200.1|71202.6|71196.6|71206.2|71200.2|71202.3|71196.3|127
1762944600000|2025-11-12 10:50:00|71202.5|71196.5|71200|71194|71203.6|71197.6|71199.3|71193.3|83
1762944900000|2025-11-12 10:55:00|71200.1|71194.1|71202.3|71196.3|71203.6|71197.6|71197.2|71191.2|138
1762945200000|2025-11-12 11:00:00|71202.6|71196.6|71203.6|71197.6|71204.2|71198.2|71201.5|71195.5|107
1762945500000|2025-11-12 11:05:00|71203.5|71197.5|71204.5|71198.5|71204.7|71198.7|71202.4|71196.4|109
1762945800000|2025-11-12 11:10:00|71204.4|71198.4|71204.7|71198.7|71205.8|71199.8|71203.4|71197.4|134
1762946100000|2025-11-12 11:15:00|71205.7|71199.7|71205.8|71199.8|71208.1|71202.1|71204.7|71198.7|122
1762946400000|2025-11-12 11:20:00|71206|71200|71204.9|71198.9|71207.7|71201.7|71203.4|71197.4|183
1762946700000|2025-11-12 11:25:00|71205.4|71199.4|71204.7|71198.7|71205.4|71199.4|71202.6|71196.6|142
1762947000000|2025-11-12 11:30:00|71204.3|71198.3|71202.8|71196.8|71204.5|71198.5|71201.3|71195.3|120
1762947300000|2025-11-12 11:35:00|71202.9|71196.9|71200.7|71194.7|71203.3|71197.3|71200.3|71194.3|128
1762947600000|2025-11-12 11:40:00|71201.1|71195.1|71199.6|71193.6|71201.6|71195.6|71199.2|71193.2|113
1762947900000|2025-11-12 11:45:00|71199.8|71193.8|71199.7|71193.7|71200.4|71194.4|71198.7|71192.7|99
1762948200000|2025-11-12 11:50:00|71199.8|71193.8|71199.6|71193.6|71200.1|71194.1|71198.4|71192.4|105
1762948500000|2025-11-12 11:55:00|71199.7|71193.7|71196.5|71190.5|71200.3|71194.3|71196.5|71190.5|151
1762948800000|2025-11-12 12:00:00|71196.6|71190.6|71192.8|71186.8|71198.1|71192.1|71192.3|71186.3|154
1762949100000|2025-11-12 12:05:00|71192.5|71186.5|71192.4|71186.4|71194.1|71188.1|71191.2|71185.2|112
1762949400000|2025-11-12 12:10:00|71192.3|71186.3|71188.8|71182.8|71193.4|71187.4|71187.9|71181.9|118
1762949700000|2025-11-12 12:15:00|71188.9|71182.9|71190.5|71184.5|71192.3|71186.3|71188.4|71182.4|102
1762950000000|2025-11-12 12:20:00|71190.6|71184.6|71191.9|71185.9|71193|71187|71189|71183|129
1762950300000|2025-11-12 12:25:00|71192.2|71186.2|71194.7|71188.7|71194.8|71188.8|71189.5|71183.5|153
1762950600000|2025-11-12 12:30:00|71195.6|71189.6|71199|71193|71199.5|71193.5|71195|71189|150
1762950900000|2025-11-12 12:35:00|71199.1|71193.1|71197.8|71191.8|71199.9|71193.9|71196.7|71190.7|174
1762951200000|2025-11-12 12:40:00|71197.6|71191.6|71193.8|71187.8|71199.1|71193.1|71193.5|71187.5|147
1762951500000|2025-11-12 12:45:00|71193.7|71187.7|71196.4|71190.4|71196.5|71190.5|71191.6|71185.6|154
1762951800000|2025-11-12 12:50:00|71196.5|71190.5|71198.5|71192.5|71198.7|71192.7|71194.1|71188.1|143
1762952100000|2025-11-12 12:55:00|71198.7|71192.7|71193.3|71187.3|71199.3|71193.3|71193.3|71187.3|186
1762952400000|2025-11-12 13:00:00|71192.7|71186.7|71188.8|71182.8|71193.8|71187.8|71185.6|71179.6|301
1762952700000|2025-11-12 13:05:00|71186.9|71180.9|71183.3|71177.3|71187.4|71181.4|71183.2|71177.2|211
1762953000000|2025-11-12 13:10:00|71183.1|71177.1|71188.6|71182.6|71189.4|71183.4|71182.4|71176.4|196
1762953300000|2025-11-12 13:15:00|71188.4|71182.4|71193.6|71187.6|71194.1|71188.1|71187.9|71181.9|200
1762953600000|2025-11-12 13:20:00|71193.7|71187.7|71191.5|71185.5|71193.7|71187.7|71190.6|71184.6|226
1762953900000|2025-11-12 13:25:00|71191.4|71185.4|71191.4|71185.4|71191.8|71185.8|71188.5|71182.5|194
1762954200000|2025-11-12 13:30:00|71191.3|71185.3|71190.5|71184.5|71195.2|71189.2|71187.5|71181.5|271
1762954500000|2025-11-12 13:35:00|71190.3|71184.3|71189.6|71183.6|71191.4|71185.4|71185.6|71179.6|185
1762954800000|2025-11-12 13:40:00|71189.7|71183.7|71188.5|71182.5|71190.5|71184.5|71187|71181|192
1762955100000|2025-11-12 13:45:00|71188.4|71182.4|71185.2|71179.2|71188.9|71182.9|71182.8|71176.8|130
1762955400000|2025-11-12 13:50:00|71185.3|71179.3|71187.8|71181.8|71187.8|71181.8|71184.5|71178.5|122
1762955700000|2025-11-12 13:55:00|71187.6|71181.6|71183.1|71177.1|71188.9|71182.9|71182.6|71176.6|154
1762956000000|2025-11-12 14:00:00|71182.7|71176.7|71183.4|71177.4|71184.6|71178.6|71180.5|71174.5|202
1762956300000|2025-11-12 14:05:00|71183.7|71177.7|71183.4|71177.4|71186.6|71180.6|71183.4|71177.4|173
1762956600000|2025-11-12 14:10:00|71183.9|71177.9|71186.9|71180.9|71188.5|71182.5|71182.7|71176.7|156
1762956900000|2025-11-12 14:15:00|71187|71181|71184.6|71178.6|71187|71181|71183.5|71177.5|167
1762957200000|2025-11-12 14:20:00|71184.9|71178.9|71183.8|71177.8|71184.9|71178.9|71181.3|71175.3|209
1762957500000|2025-11-12 14:25:00|71183.7|71177.7|71182.7|71176.7|71185.4|71179.4|71181.6|71175.6|217
1762957800000|2025-11-12 14:30:00|71182.5|71176.5|71186|71180|71186|71180|71179.7|71173.7|247
1762958100000|2025-11-12 14:35:00|71185.9|71179.9|71181.1|71175.1|71186|71180|71179.2|71173.2|237
1762958400000|2025-11-12 14:40:00|71181|71175|71177|71171|71182.9|71176.9|71176.3|71170.3|204
1762958700000|2025-11-12 14:45:00|71176.9|71170.9|71175.3|71169.3|71178.2|71172.2|71172.1|71166.1|224
1762959000000|2025-11-12 14:50:00|71175.2|71169.2|71163.9|71157.9|71175.2|71169.2|71163.9|71157.9|225
1762959300000|2025-11-12 14:55:00|71164|71158|71165.3|71159.3|71167.1|71161.1|71155.7|71149.7|272
1762959600000|2025-11-12 15:00:00|71165.7|71159.7|71160.8|71154.8|71166.9|71160.9|71159.5|71153.5|309
1762959900000|2025-11-12 15:05:00|71160.6|71154.6|71157.7|71151.7|71164.1|71158.1|71157.5|71151.5|262
1762960200000|2025-11-12 15:10:00|71157.8|71151.8|71155.8|71149.8|71158.6|71152.6|71153.5|71147.5|211
1762960500000|2025-11-12 15:15:00|71155.7|71149.7|71150.2|71144.2|71156.9|71150.9|71149.4|71143.4|206
1762960800000|2025-11-12 15:20:00|71150.1|71144.1|71149|71143|71151.8|71145.8|71148.3|71142.3|243
1762961100000|2025-11-12 15:25:00|71149.1|71143.1|71152.9|71146.9|71152.9|71146.9|71148.9|71142.9|214
1762961400000|2025-11-12 15:30:00|71152.7|71146.7|71147.8|71141.8|71153.8|71147.8|71147.4|71141.4|203
1762961700000|2025-11-12 15:35:00|71147.7|71141.7|71143.7|71137.7|71150.8|71144.8|71143.6|71137.6|237
1762962000000|2025-11-12 15:40:00|71144|71138|71140|71134|71146.3|71140.3|71139.6|71133.6|255
1762962300000|2025-11-12 15:45:00|71140.1|71134.1|71138.4|71132.4|71140.4|71134.4|71138|71132|220
1762962600000|2025-11-12 15:50:00|71138.3|71132.3|71132.6|71126.6|71139.2|71133.2|71131.5|71125.5|261
1762962900000|2025-11-12 15:55:00|71132.4|71126.4|71142.5|71136.5|71144.3|71138.3|71131.5|71125.5|255
1762963200000|2025-11-12 16:00:00|71142.4|71136.4|71132|71126|71143.1|71137.1|71131.8|71125.8|297
1762963500000|2025-11-12 16:05:00|71131.9|71125.9|71130.5|71124.5|71132.8|71126.8|71128.8|71122.8|208
1762963800000|2025-11-12 16:10:00|71130.6|71124.6|71129.5|71123.5|71130.8|71124.8|71128.1|71122.1|155
1762964100000|2025-11-12 16:15:00|71129.7|71123.7|71126.8|71120.8|71130.2|71124.2|71126.4|71120.4|194
1762964400000|2025-11-12 16:20:00|71126.6|71120.6|71129.5|71123.5|71130.1|71124.1|71125.2|71119.2|187
1762964700000|2025-11-12 16:25:00|71129.6|71123.6|71132.9|71126.9|71133.8|71127.8|71126.3|71120.3|161
1762965000000|2025-11-12 16:30:00|71132.8|71126.8|71127.8|71121.8|71132.8|71126.8|71126.1|71120.1|210
1762965300000|2025-11-12 16:35:00|71127.5|71121.5|71129.6|71123.6|71132.4|71126.4|71126|71120|194
1762965600000|2025-11-12 16:40:00|71129.5|71123.5|71124.5|71118.5|71129.5|71123.5|71124.5|71118.5|198
1762965900000|2025-11-12 16:45:00|71124.6|71118.6|71126.8|71120.8|71129.5|71123.5|71122.6|71116.6|209
1762966200000|2025-11-12 16:50:00|71126.7|71120.7|71127.6|71121.6|71129.4|71123.4|71126.5|71120.5|189
1762966500000|2025-11-12 16:55:00|71127.4|71121.4|71126.9|71120.9|71127.6|71121.6|71124.3|71118.3|149
1762966800000|2025-11-12 17:00:00|71126.8|71120.8|71121.9|71115.9|71127.2|71121.2|71121.7|71115.7|204
1762967100000|2025-11-12 17:05:00|71121.8|71115.8|71117.8|71111.8|71123.2|71117.2|71117.4|71111.4|212
1762967400000|2025-11-12 17:10:00|71117.9|71111.9|71115.5|71109.5|71118.6|71112.6|71110.9|71104.9|187
1762967700000|2025-11-12 17:15:00|71115.3|71109.3|71119.8|71113.8|71122.1|71116.1|71113.9|71107.9|204
1762968000000|2025-11-12 17:20:00|71120.1|71114.1|71118.8|71112.8|71120.8|71114.8|71116.8|71110.8|217
1762968300000|2025-11-12 17:25:00|71118.9|71112.9|71120.5|71114.5|71120.6|71114.6|71117.4|71111.4|124
1762968600000|2025-11-12 17:30:00|71120.4|71114.4|71116.4|71110.4|71122.2|71116.2|71116.4|71110.4|114
1762968900000|2025-11-12 17:35:00|71116.5|71110.5|71114.5|71108.5|71117.7|71111.7|71114.1|71108.1|101
1762969200000|2025-11-12 17:40:00|71114.6|71108.6|71118.5|71112.5|71118.5|71112.5|71114.3|71108.3|126
1762969500000|2025-11-12 17:45:00|71118.7|71112.7|71122.5|71116.5|71123.3|71117.3|71118.5|71112.5|140
1762969800000|2025-11-12 17:50:00|71122.6|71116.6|71124.2|71118.2|71127|71121|71122.6|71116.6|181
1762970100000|2025-11-12 17:55:00|71124.1|71118.1|71121.3|71115.3|71124.4|71118.4|71120.3|71114.3|188
1762970400000|2025-11-12 18:00:00|71121.2|71115.2|71121.9|71115.9|71126.2|71120.2|71120.9|71114.9|203
1762970700000|2025-11-12 18:05:00|71121.8|71115.8|71121.5|71115.5|71123|71117|71120.5|71114.5|189
1762971000000|2025-11-12 18:10:00|71121.6|71115.6|71121|71115|71122.8|71116.8|71120.6|71114.6|132
1762971300000|2025-11-12 18:15:00|71120.8|71114.8|71123|71117|71124|71118|71120.8|71114.8|133
1762971600000|2025-11-12 18:20:00|71123.1|71117.1|71121.6|71115.6|71124.1|71118.1|71120.8|71114.8|123
1762971900000|2025-11-12 18:25:00|71121.8|71115.8|71121.6|71115.6|71124|71118|71120.5|71114.5|176
1762972200000|2025-11-12 18:30:00|71121.8|71115.8|71121.7|71115.7|71122.6|71116.6|71120.9|71114.9|125
1762972500000|2025-11-12 18:35:00|71121.8|71115.8|71119.1|71113.1|71121.9|71115.9|71119|71113|126
1762972800000|2025-11-12 18:40:00|71119|71113|71121.1|71115.1|71121.3|71115.3|71118.9|71112.9|105
1762973100000|2025-11-12 18:45:00|71121|71115|71116.2|71110.2|71121.3|71115.3|71114.2|71108.2|147
1762973400000|2025-11-12 18:50:00|71116.1|71110.1|71115.3|71109.3|71116.4|71110.4|71114.8|71108.8|128
1762973700000|2025-11-12 18:55:00|71115.4|71109.4|71116|71110|71117.5|71111.5|71115.2|71109.2|132
1762974000000|2025-11-12 19:00:00|71116.4|71110.4|71116.2|71110.2|71116.4|71110.4|71115.1|71109.1|109
1762974300000|2025-11-12 19:05:00|71116.3|71110.3|71116.5|71110.5|71117.7|71111.7|71114.9|71108.9|151
1762974600000|2025-11-12 19:10:00|71116.6|71110.6|71120.9|71114.9|71121.3|71115.3|71116.6|71110.6|209
1762974900000|2025-11-12 19:15:00|71121|71115|71121.9|71115.9|71122.1|71116.1|71120|71114|168
1762975200000|2025-11-12 19:20:00|71121.7|71115.7|71122.9|71116.9|71123.6|71117.6|71121.5|71115.5|98
1762975500000|2025-11-12 19:25:00|71123|71117|71122.5|71116.5|71123.2|71117.2|71121.4|71115.4|82
1762975800000|2025-11-12 19:30:00|71122.4|71116.4|71121.5|71115.5|71122.6|71116.6|71121.1|71115.1|98
1762976100000|2025-11-12 19:35:00|71121.7|71115.7|71123.2|71117.2|71123.9|71117.9|71121.5|71115.5|60
1762976400000|2025-11-12 19:40:00|71123.3|71117.3|71125.1|71119.1|71125.4|71119.4|71123.3|71117.3|68
1762976700000|2025-11-12 19:45:00|71125.4|71119.4|71125|71119|71125.6|71119.6|71123.7|71117.7|71
1762977000000|2025-11-12 19:50:00|71125.1|71119.1|71122.2|71116.2|71125.6|71119.6|71121.9|71115.9|73
1762977300000|2025-11-12 19:55:00|71122.3|71116.3|71122.9|71116.9|71124.3|71118.3|71122|71116|95
1762977600000|2025-11-12 20:00:00|71123.8|71117.8|71121.9|71115.9|71124.9|71118.9|71121.7|71115.7|110
1762977900000|2025-11-12 20:05:00|71122|71116|71122.5|71116.5|71123.8|71117.8|71121.8|71115.8|101
1762978200000|2025-11-12 20:10:00|71122.3|71116.3|71121.7|71115.7|71122.5|71116.5|71121.5|71115.5|49
1762978500000|2025-11-12 20:15:00|71121.6|71115.6|71121.2|71115.2|71121.8|71115.8|71121|71115|34
1762978800000|2025-11-12 20:20:00|71121.3|71115.3|71121.8|71115.8|71122.6|71116.6|71120.9|71114.9|35
1762979100000|2025-11-12 20:25:00|71121.9|71115.9|71122.9|71116.9|71123.3|71117.3|71121.6|71115.6|52
1762979400000|2025-11-12 20:30:00|71123.1|71117.1|71122.8|71116.8|71123.7|71117.7|71122.1|71116.1|54
1762979700000|2025-11-12 20:35:00|71122.9|71116.9|71123.3|71117.3|71124.2|71118.2|71122.9|71116.9|49
1762980000000|2025-11-12 20:40:00|71123.2|71117.2|71122.9|71116.9|71123.2|71117.2|71122.1|71116.1|43
1762980300000|2025-11-12 20:45:00|71122.8|71116.8|71127.8|71121.8|71127.9|71121.9|71122.8|71116.8|68
1762980600000|2025-11-12 20:50:00|71127.9|71121.9|71126.8|71120.8|71129.3|71123.3|71126.8|71120.8|57
1762980900000|2025-11-12 20:55:00|71126.7|71120.7|71125.7|71119.7|71126.7|71120.7|71124.8|71118.8|85
1762981200000|2025-11-12 21:00:00|71125.4|71119.4|71127.6|71121.6|71129.8|71123.8|71125.4|71119.4|79
1762981500000|2025-11-12 21:05:00|71127.7|71121.7|71126.9|71120.9|71128.3|71122.3|71126.8|71120.8|54
1762981800000|2025-11-12 21:10:00|71127|71121|71124.1|71118.1|71127|71121|71122.7|71116.7|84
1762982100000|2025-11-12 21:15:00|71124.2|71118.2|71125.1|71119.1|71125.2|71119.2|71124.2|71118.2|23
1762982400000|2025-11-12 21:20:00|71125.2|71119.2|71127|71121|71127|71121|71125.2|71119.2|23
1762982700000|2025-11-12 21:25:00|71126.9|71120.9|71130.3|71124.3|71130.3|71124.3|71126.8|71120.8|33
1762983000000|2025-11-12 21:30:00|71130.4|71124.4|71130.7|71118.7|71136.8|71125.3|71130.4|71118.7|42
1762983300000|2025-11-12 21:35:00|71130.6|71118.6|71128.3|71116.3|71130.6|71118.6|71128.3|71116.3|32
1762983600000|2025-11-12 21:40:00|71128.2|71116.2|71128.4|71116.4|71128.6|71116.6|71128.2|71116.2|24
1762983900000|2025-11-12 21:45:00|71128.3|71116.3|71128.1|71116.1|71128.7|71116.7|71128|71116|24
1762984200000|2025-11-12 21:50:00|71128.2|71116.2|71128.6|71116.6|71128.7|71116.7|71128.2|71116.2|23
1762984500000|2025-11-12 21:55:00|71128.7|71116.7|71143.8|71111.2|71143.8|71120.7|71128.5|71107.6|197
1762984800000|2025-11-12 22:00:00|71143.2|71110.4|71136.5|71104.1|71145.4|71110.4|71136.5|71095.8|29
1762985100000|2025-11-12 22:05:00|71125.4|71113.4|71128.1|71116.1|71128.4|71116.4|71125.2|71113.2|36
1762985400000|2025-11-12 22:10:00|71127.9|71115.9|71128.2|71116.2|71128.4|71116.4|71127.8|71115.8|19
1762985700000|2025-11-12 22:15:00|71127.6|71115.6|71127.5|71115.5|71128.5|71116.5|71126.2|71114.2|26
1762986000000|2025-11-12 22:20:00|71126.6|71114.6|71126.6|71114.6|71128.1|71116.1|71126.2|71114.2|47
1762986300000|2025-11-12 22:25:00|71128|71116|71127.6|71115.6|71128.6|71116.6|71125.7|71113.7|35
1762986600000|2025-11-12 22:30:00|71127.5|71115.5|71126.5|71114.5|71127.9|71115.9|71125.9|71113.9|92
1762986900000|2025-11-12 22:35:00|71126.6|71114.6|71125.9|71113.9|71127.4|71115.4|71125.9|71113.9|106
1762987200000|2025-11-12 22:40:00|71126.4|71114.4|71126.5|71114.5|71127.4|71115.4|71125.8|71113.8|118
1762987500000|2025-11-12 22:45:00|71126.2|71114.2|71126.5|71114.5|71127.6|71115.6|71125.9|71113.9|129
1762987800000|2025-11-12 22:50:00|71126.2|71114.2|71126.8|71114.8|71128.1|71116.1|71126|71114|67
1762988100000|2025-11-12 22:55:00|71126.5|71114.5|71125.2|71113.2|71127.6|71115.6|71125.2|71113.2|75
1762988400000|2025-11-12 23:00:00|71125.6|71113.6|71126.8|71114.8|71128.4|71116.4|71125.4|71113.4|113
1762988700000|2025-11-12 23:05:00|71126.7|71114.7|71126|71114|71127.3|71115.3|71125.4|71113.4|198
1762989000000|2025-11-12 23:10:00|71126.2|71114.2|71125.5|71113.5|71127.8|71115.8|71125.2|71113.2|94
1762989300000|2025-11-12 23:15:00|71125.6|71113.6|71125.8|71113.8|71127.3|71115.3|71125.1|71113.1|190
1762989600000|2025-11-12 23:20:00|71125.9|71113.9|71125.1|71113.1|71126.5|71114.5|71124|71112|125
1762989900000|2025-11-12 23:25:00|71125.2|71113.2|71125.2|71113.2|71126|71114|71124.2|71112.2|80
1762990200000|2025-11-12 23:30:00|71127.5|71115.5|71129.3|71117.3|71129.4|71117.4|71126.9|71114.9|80
1762990500000|2025-11-12 23:35:00|71129.4|71117.4|71128.3|71116.3|71129.5|71117.5|71127.9|71115.9|82
1762990800000|2025-11-12 23:40:00|71128.2|71116.2|71124.6|71112.6|71128.9|71116.9|71124.1|71112.1|113
1762991100000|2025-11-12 23:45:00|71124.8|71112.8|71120.6|71108.6|71125.4|71113.4|71120.4|71108.4|136
1762991400000|2025-11-12 23:50:00|71120.9|71108.9|71121.4|71109.4|71121.4|71109.4|71120.1|71108.1|101
1762991700000|2025-11-12 23:55:00|71121.3|71109.3|71121|71109|71121.8|71109.8|71119.6|71107.6|83
1762992000000|2025-11-13 00:00:00|71120.9|71108.9|71125.2|71113.2|71125.6|71113.6|71120.3|71108.3|170
1762992300000|2025-11-13 00:05:00|71125.3|71113.3|71120.5|71108.5|71125.3|71113.3|71120.2|71108.2|145
1762992600000|2025-11-13 00:10:00|71120.2|71108.2|71120.6|71108.6|71120.8|71108.8|71118.9|71106.9|64
1762992900000|2025-11-13 00:15:00|71120.9|71108.9|71120|71108|71121.4|71109.4|71119.6|71107.6|78
1762993200000|2025-11-13 00:20:00|71119.9|71107.9|71119|71113|71120.5|71113.3|71116.8|71107.5|87
1762993500000|2025-11-13 00:25:00|71118.4|71112.4|71117.6|71111.6|71120.3|71114.3|71117.4|71111.4|86
1762993800000|2025-11-13 00:30:00|71117.5|71111.5|71115.8|71109.8|71119.6|71111.5|71104.4|71096.4|323
1762994100000|2025-11-13 00:35:00|71115.9|71109.9|71117.7|71111.7|71121.4|71112.8|71114.8|71108.8|245
1762994400000|2025-11-13 00:40:00|71117.8|71111.8|71121.2|71115.2|71123.6|71117.6|71116.7|71110.7|183
1762994700000|2025-11-13 00:45:00|71121.3|71115.3|71121.5|71115.5|71122.2|71116.2|71118.5|71112.5|205
1762995000000|2025-11-13 00:50:00|71121.6|71115.6|71120.2|71114.2|71126.1|71120.1|71120.2|71114.2|200
1762995300000|2025-11-13 00:55:00|71119.2|71113.2|71120.5|71114.5|71122.8|71116.8|71118.2|71112.2|184
1762995600000|2025-11-13 01:00:00|71120.4|71114.4|71118.3|71112.3|71125.9|71119.9|71113.7|71107.7|265
1762995900000|2025-11-13 01:05:00|71118.2|71112.2|71125.5|71119.5|71127.6|71121.6|71117|71111|194
1762996200000|2025-11-13 01:10:00|71125.6|71119.6|71134.2|71122.2|71135.2|71129|71124|71118|229
1762996500000|2025-11-13 01:15:00|71134|71122|71144.6|71138.6|71150.9|71144.9|71131|71121.9|347
1762996800000|2025-11-13 01:20:00|71144.5|71138.5|71148.3|71142.3|71148.7|71142.7|71143.1|71137.1|265
1762997100000|2025-11-13 01:25:00|71148.5|71142.5|71149.4|71137.4|71154.2|71148.2|71145.2|71136.9|252
1762997400000|2025-11-13 01:30:00|71149.2|71137.2|71145|71139|71151.6|71145.6|71136.9|71130.9|335
1762997700000|2025-11-13 01:35:00|71145.1|71139.1|71141.9|71135.9|71145.1|71139.1|71134.9|71128.9|276
1762998000000|2025-11-13 01:40:00|71142.6|71136.6|71148.3|71142.3|71150.6|71144.6|71142|71136|272
1762998300000|2025-11-13 01:45:00|71148.2|71142.2|71143.1|71137.1|71151.4|71145.4|71140.6|71134.6|232
1762998600000|2025-11-13 01:50:00|71143.2|71137.2|71139.3|71133.3|71143.4|71137.4|71135.5|71129.5|281
1762998900000|2025-11-13 01:55:00|71139.5|71133.5|71128.8|71122.8|71140.3|71134.3|71124.6|71118.6|268
1762999200000|2025-11-13 02:00:00|71128.6|71122.6|71133.2|71127.2|71133.2|71127.2|71120.2|71114.2|267
1762999500000|2025-11-13 02:05:00|71132.8|71126.8|71128.6|71122.6|71135.9|71129.9|71124.3|71118.3|246
1762999800000|2025-11-13 02:10:00|71128.4|71122.4|71130.1|71124.1|71134.3|71128.3|71121.9|71115.9|213
1763000100000|2025-11-13 02:15:00|71129.5|71123.5|71131.3|71125.3|71132.4|71126.4|71129.1|71123.1|169
1763000400000|2025-11-13 02:20:00|71131.2|71125.2|71136.5|71130.5|71137.1|71131.1|71128.4|71122.4|178
1763000700000|2025-11-13 02:25:00|71136.3|71130.3|71134.3|71128.3|71139|71133|71133.8|71127.8|216
1763001000000|2025-11-13 02:30:00|71134.2|71128.2|71137.4|71131.4|71138.3|71132.3|71133|71127|236
1763001300000|2025-11-13 02:35:00|71137.3|71131.3|71135.3|71129.3|71141.9|71135.9|71132.6|71126.6|270
1763001600000|2025-11-13 02:40:00|71134.9|71128.9|71126.6|71120.6|71135.2|71129.2|71122.1|71116.1|282
1763001900000|2025-11-13 02:45:00|71126.4|71120.4|71120.1|71114.1|71126.4|71120.4|71118|71112|264
1763002200000|2025-11-13 02:50:00|71120.8|71114.8|71112.2|71106.2|71126.1|71120.1|71108.5|71102.5|228
1763002500000|2025-11-13 02:55:00|71112.3|71106.3|71107.6|71101.6|71119|71113|71105.9|71099.9|271
1763002800000|2025-11-13 03:00:00|71107.8|71101.8|71109.2|71103.2|71109.8|71103.8|71104.3|71098.3|235
1763003100000|2025-11-13 03:05:00|71109.1|71103.1|71089.7|71083.7|71110.1|71104.1|71086.4|71078.2|328
1763003400000|2025-11-13 03:10:00|71089.9|71083.9|71073.2|71067.2|71090.1|71084.1|71069.9|71063.9|304
1763003700000|2025-11-13 03:15:00|71073.4|71067.4|71076.7|71070.7|71088.7|71082.7|71073|71067|270
1763004000000|2025-11-13 03:20:00|71076.6|71070.6|71067.8|71061.8|71076.9|71070.9|71063.7|71057.7|265
1763004300000|2025-11-13 03:25:00|71068|71062|71059.6|71053.6|71069.3|71063.3|71059|71053|283
1763004600000|2025-11-13 03:30:00|71059.5|71053.5|71068.7|71062.7|71068.7|71062.7|71053.1|71047.1|212
1763004900000|2025-11-13 03:35:00|71068.6|71062.6|71061.6|71055.6|71071.2|71065.2|71059.7|71053.7|180
1763005200000|2025-11-13 03:40:00|71062.5|71056.5|71063.6|71057.6|71069.7|71063.7|71061.3|71055.3|219
1763005500000|2025-11-13 03:45:00|71062.5|71056.5|71058.7|71052.7|71069.1|71063.1|71058.7|71050.6|206
1763005800000|2025-11-13 03:50:00|71057.3|71051.3|71043.5|71031.5|71059.4|71053.4|71039.9|71030.3|240
1763006100000|2025-11-13 03:55:00|71043.4|71031.4|71042.6|71036.6|71044.4|71038.4|71034.4|71025.7|199
1763006400000|2025-11-13 04:00:00|71042.5|71036.5|71042.3|71036.3|71047.4|71041.4|71041.8|71035.8|161
1763006700000|2025-11-13 04:05:00|71042.4|71036.4|71043.3|71037.3|71048.7|71042.7|71041.2|71035.2|230
1763007000000|2025-11-13 04:10:00|71043.4|71037.4|71036.9|71030.9|71043.8|71037.8|71036.5|71030.5|162
1763007300000|2025-11-13 04:15:00|71036.8|71030.8|71038.8|71032.8|71041.6|71035.6|71034.8|71028.8|136
1763007600000|2025-11-13 04:20:00|71041.1|71035.1|71038.7|71032.7|71042.8|71036.8|71038.5|71032.5|141
1763007900000|2025-11-13 04:25:00|71038.6|71032.6|71039.5|71033.5|71043.6|71037.6|71038.4|71032.4|134
1763008200000|2025-11-13 04:30:00|71038.7|71032.7|71038.1|71032.1|71039.5|71033.5|71036.6|71030.6|115
1763008500000|2025-11-13 04:35:00|71037.9|71031.9|71037.1|71031.1|71039.4|71033.4|71036.3|71030.3|109
1763008800000|2025-11-13 04:40:00|71037|71031|71032.7|71026.7|71037.5|71031.5|71032.6|71026.6|103
1763009100000|2025-11-13 04:45:00|71032.6|71026.6|71034.8|71028.8|71035|71029|71023.9|71017.9|146
1763009400000|2025-11-13 04:50:00|71034.9|71028.9|71036.4|71030.4|71036.9|71030.9|71033.8|71027.8|70
1763009700000|2025-11-13 04:55:00|71036.5|71030.5|71032.3|71026.3|71036.6|71030.6|71030.9|71024.9|119
1763010000000|2025-11-13 05:00:00|71031.7|71025.7|71034.1|71028.1|71035.1|71029.1|71030.8|71024.8|197
1763010300000|2025-11-13 05:05:00|71034|71028|71029.9|71023.9|71036.8|71030.8|71027.5|71021.5|153
1763010600000|2025-11-13 05:10:00|71030|71024|71031.6|71025.6|71032.8|71026.8|71029.9|71023.9|122
1763010900000|2025-11-13 05:15:00|71031.4|71025.4|71033|71027|71034.4|71028.4|71030.3|71024.3|182
1763011200000|2025-11-13 05:20:00|71032.9|71026.9|71045.2|71039.2|71045.3|71039.3|71032.6|71026.6|178
1763011500000|2025-11-13 05:25:00|71045.1|71039.1|71049.6|71043.6|71053.4|71047.4|71042.1|71036.1|219
1763011800000|2025-11-13 05:30:00|71049.7|71043.7|71040.8|71034.8|71049.7|71043.7|71038.5|71032.5|265
1763012100000|2025-11-13 05:35:00|71039.9|71033.9|71028.2|71022.2|71040|71034|71028.1|71022.1|237
1763012400000|2025-11-13 05:40:00|71028.4|71022.4|71034.6|71028.6|71034.7|71028.7|71026.5|71020.5|211
1763012700000|2025-11-13 05:45:00|71034.5|71028.5|71042.4|71036.4|71045|71039|71032|71026|257
1763013000000|2025-11-13 05:50:00|71042.6|71036.6|71049.8|71043.8|71051.7|71045.7|71042.4|71036.4|259
1763013300000|2025-11-13 05:55:00|71050.1|71044.1|71049.4|71043.4|71051.6|71045.6|71043.2|71037.2|230
1763013600000|2025-11-13 06:00:00|71050|71044|71048.7|71042.7|71055.6|71049.6|71048.6|71042.6|267
1763013900000|2025-11-13 06:05:00|71048.8|71042.8|71046.6|71040.6|71048.9|71042.9|71044.9|71038.9|236
1763014200000|2025-11-13 06:10:00|71046.7|71040.7|71042.1|71036.1|71047.3|71041.3|71040.8|71034.8|226
1763014500000|2025-11-13 06:15:00|71042.3|71036.3|71039.7|71033.7|71044|71038|71038.9|71032.9|236
1763014800000|2025-11-13 06:20:00|71039.8|71033.8|71035.2|71029.2|71041.4|71035.4|71035.1|71029.1|243
1763015100000|2025-11-13 06:25:00|71035.1|71029.1|71044.6|71038.6|71044.6|71038.6|71033.8|71027.8|227
1763015400000|2025-11-13 06:30:00|71044.7|71038.7|71051.6|71045.6|71051.8|71045.8|71044.1|71038.1|262
1763015700000|2025-11-13 06:35:00|71051.7|71045.7|71047.6|71041.6|71056.8|71050.8|71046.6|71040.6|243
1763016000000|2025-11-13 06:40:00|71047.7|71041.7|71049.7|71043.7|71049.7|71043.7|71046.8|71040.8|230
1763016300000|2025-11-13 06:45:00|71049.6|71043.6|71049.5|71043.5|71051.2|71045.2|71049|71043|205
1763016600000|2025-11-13 06:50:00|71049.6|71043.6|71048.5|71042.5|71051.4|71045.4|71042.2|71036.2|240
1763016900000|2025-11-13 06:55:00|71049|71043|71050.6|71044.6|71060.7|71054.7|71049|71043|291
1763017200000|2025-11-13 07:00:00|71050.9|71044.9|71052.2|71046.2|71053.5|71047.5|71045.9|71039.9|277
1763017500000|2025-11-13 07:05:00|71052.3|71046.3|71061.1|71055.1|71065.7|71059.7|71052.2|71046.2|356
1763017800000|2025-11-13 07:10:00|71061.5|71055.5|71046|71040|71062|71056|71045.2|71039.2|282
1763018100000|2025-11-13 07:15:00|71045.9|71039.9|71045.2|71039.2|71046.6|71040.6|71039.8|71033.8|225
1763018400000|2025-11-13 07:20:00|71044.9|71038.9|71003.8|70997.8|71045.5|71039.5|71003.2|70997.2|330
1763018700000|2025-11-13 07:25:00|71003.7|70997.7|70992.6|70986.6|71012.1|71006.1|70992.1|70986.1|333
1763019000000|2025-11-13 07:30:00|70992.7|70986.7|70988.2|70982.2|70997.2|70991.2|70976.2|70970.2|355
1763019300000|2025-11-13 07:35:00|70989|70983|70989.3|70983.3|71003.9|70997.9|70989|70983|343
1763019600000|2025-11-13 07:40:00|70989.4|70983.4|70996.1|70990.1|71000.7|70994.7|70985.6|70979.6|329
1763019900000|2025-11-13 07:45:00|70996.2|70990.2|70987.8|70981.8|70996.2|70990.2|70981.2|70975.2|349
1763020200000|2025-11-13 07:50:00|70987.5|70981.5|70981.1|70975.1|70988.2|70982.2|70975.8|70969.8|360
1763020500000|2025-11-13 07:55:00|70981|70975|70968.9|70962.9|70981|70975|70956.5|70948.5|387
1763020800000|2025-11-13 08:00:00|70968.7|70962.7|70974.5|70968.5|70987.4|70980.1|70956.4|70950.4|400
1763021100000|2025-11-13 08:05:00|70974.6|70968.6|70964.7|70958.7|70983.6|70977.6|70964.7|70958.7|297
1763021400000|2025-11-13 08:10:00|70964.6|70958.6|70968.5|70962.5|70972.1|70966.1|70964.5|70958.5|296
1763021700000|2025-11-13 08:15:00|70968.4|70962.4|70964.8|70958.8|70975.8|70969.8|70964.8|70958.8|260
1763022000000|2025-11-13 08:20:00|70964.5|70958.5|70970.1|70964.1|70974.5|70968.5|70959.6|70953.6|297
1763022300000|2025-11-13 08:25:00|70970|70964|70961.5|70955.5|70971.9|70965.9|70956.9|70950.9|294
1763022600000|2025-11-13 08:30:00|70961.6|70955.6|70945.6|70939.6|70962.2|70956.2|70945.2|70939.2|359
1763022900000|2025-11-13 08:35:00|70945.4|70939.4|70961.1|70955.1|70964.1|70958.1|70944|70938|276
1763023200000|2025-11-13 08:40:00|70961.3|70955.3|70976.3|70970.3|70976.4|70970.4|70958.7|70952.7|310
1763023500000|2025-11-13 08:45:00|70976.2|70970.2|70980.9|70974.9|70981.5|70975.5|70971.5|70965.5|272
1763023800000|2025-11-13 08:50:00|70981.2|70975.2|70975.8|70969.8|70987.5|70981.5|70972.1|70966.1|342
1763024100000|2025-11-13 08:55:00|70976|70970|70968.6|70962.6|70976|70970|70965.9|70959.9|314
1763024400000|2025-11-13 09:00:00|70968.4|70962.4|70979.7|70973.7|70980.8|70974.8|70968.4|70962.4|278
1763024700000|2025-11-13 09:05:00|70979.8|70973.8|70960.4|70954.4|70979.8|70973.8|70957.6|70951.6|292
1763025000000|2025-11-13 09:10:00|70960.2|70954.2|70967.1|70961.1|70968.3|70962.3|70957.2|70951.2|303
1763025300000|2025-11-13 09:15:00|70967.2|70961.2|70970.1|70964.1|70972|70966|70966.6|70960.6|251
1763025600000|2025-11-13 09:20:00|70969.7|70963.7|70971.6|70965.6|70979.3|70973.3|70969.6|70963.6|251
1763025900000|2025-11-13 09:25:00|70974.1|70968.1|70972.2|70966.2|70975|70969|70969.5|70963.5|238
1763026200000|2025-11-13 09:30:00|70971.5|70965.5|70983|70977|70984.2|70978.2|70966.4|70960.4|225
1763026500000|2025-11-13 09:35:00|70982.9|70976.9|70991.6|70985.6|70994.7|70988.7|70982.9|70976.9|303
1763026800000|2025-11-13 09:40:00|70991.4|70985.4|70985.7|70979.7|70996.4|70990.4|70985.6|70979.6|274
1763027100000|2025-11-13 09:45:00|70985.6|70979.6|70982.4|70976.4|70985.7|70979.7|70979|70973|274
1763027400000|2025-11-13 09:50:00|70982.7|70976.7|70982.7|70976.7|70986.7|70980.7|70979.2|70973.2|254
1763027700000|2025-11-13 09:55:00|70982.6|70976.6|70986.1|70980.1|70986.7|70980.7|70982.1|70976.1|140
1763028000000|2025-11-13 10:00:00|70986.7|70980.7|70983.7|70977.7|70990.9|70984.9|70983.7|70977.7|176
1763028300000|2025-11-13 10:05:00|70983.8|70977.8|70989.5|70983.5|70990.4|70984.4|70983.2|70977.2|163
1763028600000|2025-11-13 10:10:00|70989.2|70983.2|70987.7|70981.7|70989.6|70983.6|70986|70980|200
1763028900000|2025-11-13 10:15:00|70987.9|70981.9|70988.5|70982.5|70990.3|70984.3|70987.2|70981.2|216
1763029200000|2025-11-13 10:20:00|70988.4|70982.4|70984.4|70978.4|70988.6|70982.6|70982|70976|192
1763029500000|2025-11-13 10:25:00|70984.5|70978.5|70981.7|70975.7|70986.9|70980.9|70980.3|70974.3|211
1763029800000|2025-11-13 10:30:00|70981.5|70975.5|70980.2|70974.2|70981.5|70975.5|70977|70971|203
1763030100000|2025-11-13 10:35:00|70980.3|70974.3|70990|70984|70990.3|70984.3|70980.3|70974.3|174
1763030400000|2025-11-13 10:40:00|70990.1|70984.1|70992.1|70986.1|70993.2|70987.2|70987.9|70981.9|139
1763030700000|2025-11-13 10:45:00|70992.2|70986.2|70993.7|70987.7|70998.4|70992.4|70992.2|70986.2|154
1763031000000|2025-11-13 10:50:00|70993.6|70987.6|70995.2|70989.2|70998.1|70992.1|70993.2|70987.2|118
1763031300000|2025-11-13 10:55:00|70995.1|70989.1|70994.6|70988.6|70996.4|70990.4|70992.4|70986.4|145
1763031600000|2025-11-13 11:00:00|70994.5|70988.5|70993.5|70987.5|70998.1|70992.1|70992.7|70986.7|212
1763031900000|2025-11-13 11:05:00|70993.4|70987.4|70984.5|70978.5|70993.4|70987.4|70984.3|70978.3|154
1763032200000|2025-11-13 11:10:00|70984.4|70978.4|70981.4|70975.4|70985.1|70979.1|70978.2|70972.2|138
1763032500000|2025-11-13 11:15:00|70981.3|70975.3|70983.4|70977.4|70985.6|70979.6|70978.5|70972.5|216
1763032800000|2025-11-13 11:20:00|70984|70978|70980.2|70974.2|70986.8|70980.8|70980.2|70974.2|197
1763033100000|2025-11-13 11:25:00|70980.1|70974.1|70974.2|70968.2|70980.4|70974.4|70973.7|70967.7|194
1763033400000|2025-11-13 11:30:00|70974.1|70968.1|70970.7|70964.7|70975.5|70969.5|70970.7|70964.7|180
1763033700000|2025-11-13 11:35:00|70970.6|70964.6|70971|70965|70971.2|70965.2|70966.8|70960.8|168
1763034000000|2025-11-13 11:40:00|70971.2|70965.2|70973.1|70967.1|70973.4|70967.4|70969|70963|157
1763034300000|2025-11-13 11:45:00|70973|70967|70978.8|70972.8|70978.9|70972.9|70972.8|70966.8|178
1763034600000|2025-11-13 11:50:00|70979.1|70973.1|70977.2|70971.2|70979.2|70973.2|70973.6|70967.6|250
1763034900000|2025-11-13 11:55:00|70977.3|70971.3|70974.4|70968.4|70978.1|70972.1|70973.1|70967.1|247
1763035200000|2025-11-13 12:00:00|70973.9|70967.9|70978.2|70972.2|70979.1|70973.1|70973.5|70967.5|215
1763035500000|2025-11-13 12:05:00|70978.1|70972.1|70979|70973|70980.7|70974.7|70977.2|70971.2|180
1763035800000|2025-11-13 12:10:00|70978.8|70972.8|70974.1|70968.1|70978.8|70972.8|70973.6|70967.6|159
1763036100000|2025-11-13 12:15:00|70974|70968|70968.1|70962.1|70974|70968|70968|70962|170
1763036400000|2025-11-13 12:20:00|70968|70962|70966.2|70960.2|70968|70962|70962.9|70956.9|164
1763036700000|2025-11-13 12:25:00|70966.3|70960.3|70968.2|70962.2|70970|70964|70966.3|70960.3|155
1763037000000|2025-11-13 12:30:00|70968.3|70962.3|70965.4|70959.4|70968.3|70962.3|70964.1|70958.1|163
1763037300000|2025-11-13 12:35:00|70965.5|70959.5|70961.6|70955.6|70965.7|70959.7|70959.4|70953.4|251
1763037600000|2025-11-13 12:40:00|70961.4|70955.4|70959.3|70953.3|70967.2|70961.2|70959|70953|265
1763037900000|2025-11-13 12:45:00|70959.4|70953.4|70957.2|70951.2|70963.9|70957.9|70955.7|70949.7|218
1763038200000|2025-11-13 12:50:00|70957.3|70951.3|70950.8|70944.8|70958.9|70952.9|70949.3|70943.3|207
1763038500000|2025-11-13 12:55:00|70950.9|70944.9|70954.5|70948.5|70957.6|70951.6|70950.8|70944.8|235
1763038800000|2025-11-13 13:00:00|70954.6|70948.6|70959.4|70953.4|70961.1|70955.1|70952.5|70946.5|325
1763039100000|2025-11-13 13:05:00|70959.3|70953.3|70966.3|70960.3|70966.5|70960.5|70958.8|70952.8|232
1763039400000|2025-11-13 13:10:00|70966.4|70960.4|70978.8|70972.8|70984.8|70977|70966|70960|295
1763039700000|2025-11-13 13:15:00|70978.7|70972.7|70984.8|70978.8|70985.1|70979.1|70973.1|70967.1|253
1763040000000|2025-11-13 13:20:00|70984.9|70978.9|70985.6|70979.6|70988.9|70982.9|70982.8|70976.8|278
1763040300000|2025-11-13 13:25:00|70984|70978|70991.5|70979.5|70992.4|70985.2|70982.9|70976.9|188
1763040600000|2025-11-13 13:30:00|70992.3|70980.3|70993.4|70981.4|70997.8|70985.8|70989.9|70978.9|247
1763040900000|2025-11-13 13:35:00|70993.3|70981.3|70994.8|70982.8|70996.1|70984.1|70991.9|70979.9|296
1763041200000|2025-11-13 13:40:00|70994.6|70982.6|70995.1|70983.1|70998.8|70986.8|70988.8|70979|344
1763041500000|2025-11-13 13:45:00|70995.2|70983.2|70991.8|70979.8|70996.2|70985.7|70987.5|70977.7|309
1763041800000|2025-11-13 13:50:00|70992.5|70980.5|70984.4|70972.4|70993|70983.8|70981.6|70971.9|238
1763042100000|2025-11-13 13:55:00|70984.1|70972.1|70981.8|70969.8|70985|70973|70976.8|70966.3|247
1763042400000|2025-11-13 14:00:00|70981.6|70969.6|70985.6|70973.6|70987.5|70975.5|70978.4|70966.4|272
1763042700000|2025-11-13 14:05:00|70985.3|70973.3|70989.8|70977.8|70992.3|70980.5|70982.4|70970.4|277
1763043000000|2025-11-13 14:10:00|70989.6|70977.6|70981.2|70969.2|70990.1|70978.1|70977.3|70965.3|268
1763043300000|2025-11-13 14:15:00|70981.1|70969.1|70971.1|70959.1|70981.1|70969.1|70969.9|70957.9|262
1763043600000|2025-11-13 14:20:00|70971.3|70959.3|70974.4|70962.4|70975.7|70963.7|70969.9|70957.9|196
1763043900000|2025-11-13 14:25:00|70974.2|70962.2|70973.1|70961.1|70976.1|70964.1|70970.7|70958.7|209
1763044200000|2025-11-13 14:30:00|70972.6|70960.6|70967.8|70955.8|70982|70970|70966.6|70954.6|297
1763044500000|2025-11-13 14:35:00|70967.6|70955.6|70968.6|70956.6|70969.4|70959.2|70961.5|70949.5|339
1763044800000|2025-11-13 14:40:00|70969|70957|70972.2|70960.2|70975.1|70963.1|70963.1|70951.1|357
1763045100000|2025-11-13 14:45:00|70971.4|70959.4|70967.6|70955.6|70971.4|70959.4|70959.7|70947.7|337
1763045400000|2025-11-13 14:50:00|70967.7|70955.7|70959.5|70947.5|70967.7|70955.7|70951.4|70939.4|349
1763045700000|2025-11-13 14:55:00|70959.7|70947.7|70942|70930|70959.9|70947.9|70937.5|70925.5|369
1763046000000|2025-11-13 15:00:00|70942.3|70930.3|70947.9|70935.9|70953|70941|70940.1|70928.1|342
1763046300000|2025-11-13 15:05:00|70947.6|70935.6|70946.3|70934.3|70950.4|70939.7|70944|70932|341
1763046600000|2025-11-13 15:10:00|70947.4|70935.4|70942.7|70930.7|70948.9|70936.9|70938.4|70926.4|335
1763046900000|2025-11-13 15:15:00|70943.4|70931.4|70945|70933|70948.4|70937.6|70942.6|70930.6|329
1763047200000|2025-11-13 15:20:00|70944.9|70932.9|70940.1|70928.1|70946.3|70934.3|70938.9|70927.6|310
1763047500000|2025-11-13 15:25:00|70940.3|70928.3|70940.8|70928.8|70947.7|70936.4|70936.4|70927.3|296
1763047800000|2025-11-13 15:30:00|70940|70928|70938.5|70926.5|70942.9|70930.9|70935.1|70923.1|324
1763048100000|2025-11-13 15:35:00|70938.6|70926.6|70932.7|70920.7|70939.1|70927.1|70932.2|70920.2|317
1763048400000|2025-11-13 15:40:00|70932.6|70920.6|70934.7|70922.7|70937|70925|70930.8|70920.2|273
1763048700000|2025-11-13 15:45:00|70934.6|70922.6|70938.1|70926.1|70940.4|70928.4|70932.8|70920.8|328
1763049000000|2025-11-13 15:50:00|70938.3|70926.3|70931.8|70919.8|70940.1|70928.1|70925.2|70914.9|268
1763049300000|2025-11-13 15:55:00|70931.7|70919.7|70929.9|70917.9|70932.9|70922.4|70925.1|70914.5|336
1763049600000|2025-11-13 16:00:00|70930.6|70918.6|70927|70915|70933.3|70923.9|70926.2|70914.7|299
1763049900000|2025-11-13 16:05:00|70927.1|70915.1|70924.5|70912.5|70928.2|70919|70920.6|70911.2|295
1763050200000|2025-11-13 16:10:00|70924.7|70912.7|70926.5|70914.5|70929.1|70917.8|70921.6|70912.3|233
1763050500000|2025-11-13 16:15:00|70926.8|70914.8|70931.9|70919.9|70933.5|70922|70923.6|70914.5|304
1763050800000|2025-11-13 16:20:00|70932|70920|70933.7|70921.7|70934.1|70922.1|70929.3|70917.3|235
1763051100000|2025-11-13 16:25:00|70933.8|70921.8|70934.1|70922.1|70938.7|70926.7|70931.6|70920.7|259
1763051400000|2025-11-13 16:30:00|70934.2|70922.2|70935.2|70923.2|70935.4|70923.4|70932.1|70920.1|274
1763051700000|2025-11-13 16:35:00|70935.7|70923.7|70933.7|70921.7|70936.8|70926.8|70930.5|70918.5|300
1763052000000|2025-11-13 16:40:00|70933.8|70921.8|70939.6|70927.6|70940.8|70928.8|70932.1|70921.6|292
1763052300000|2025-11-13 16:45:00|70939.7|70927.7|70939|70927|70943.8|70931.8|70936.9|70926.5|315
1763052600000|2025-11-13 16:50:00|70939.2|70927.2|70943.1|70931.1|70944.5|70933.9|70937.2|70925.7|302
1763052900000|2025-11-13 16:55:00|70943|70931|70939.6|70927.6|70948.4|70936.4|70939.2|70927.2|302
1763053200000|2025-11-13 17:00:00|70939.7|70927.7|70940.3|70928.3|70942.4|70930.4|70938.8|70926.8|284
1763053500000|2025-11-13 17:05:00|70940.2|70928.2|70941.8|70929.8|70943|70931|70934.6|70922.6|250
1763053800000|2025-11-13 17:10:00|70941.7|70929.7|70942.8|70930.8|70943.7|70931.7|70939.5|70927.5|258
1763054100000|2025-11-13 17:15:00|70942.6|70930.6|70937.5|70925.5|70942.6|70930.6|70935.8|70923.8|267
1763054400000|2025-11-13 17:20:00|70937.3|70925.3|70931.8|70919.8|70938.7|70926.7|70930.3|70918.3|261
1763054700000|2025-11-13 17:25:00|70931.9|70919.9|70928.7|70916.7|70932.4|70920.4|70925.6|70913.6|212
1763055000000|2025-11-13 17:30:00|70929.1|70917.1|70932|70920|70933.3|70921.3|70926.6|70914.6|241
1763055300000|2025-11-13 17:35:00|70932.2|70920.2|70931.8|70925.8|70937|70929|70931.8|70920.2|258
1763055600000|2025-11-13 17:40:00|70931.7|70925.7|70933.1|70927.1|70936.7|70930.7|70931.2|70925.2|212
1763055900000|2025-11-13 17:45:00|70933.2|70927.2|70935.5|70929.5|70938.5|70932.5|70933.1|70927.1|211
1763056200000|2025-11-13 17:50:00|70935.6|70929.6|70939.2|70933.2|70939.7|70933.7|70931.3|70921.8|252
1763056500000|2025-11-13 17:55:00|70939.3|70933.3|70938.8|70932.8|70944.3|70938.3|70938.1|70932.1|247
1763056800000|2025-11-13 18:00:00|70938.6|70932.6|70943.7|70937.7|70944.9|70938.9|70937|70931|293
1763057100000|2025-11-13 18:05:00|70942.5|70936.5|70946.3|70940.3|70946.4|70940.4|70941.1|70935.1|206
1763057400000|2025-11-13 18:10:00|70946.4|70940.4|70944.8|70938.8|70949.5|70943.5|70943.9|70937.9|252
1763057700000|2025-11-13 18:15:00|70944.9|70938.9|70946.1|70940.1|70948.6|70942.6|70944|70938|212
1763058000000|2025-11-13 18:20:00|70946.3|70940.3|70947.8|70941.8|70948.2|70942.2|70944.1|70938.1|215
1763058300000|2025-11-13 18:25:00|70947.7|70941.7|70954.3|70948.3|70957.3|70951.3|70947.7|70941.7|226
1763058600000|2025-11-13 18:30:00|70954.4|70948.4|70965|70959|70966.7|70960.7|70954.4|70948.4|268
1763058900000|2025-11-13 18:35:00|70964.9|70958.9|70975.9|70969.9|70976|70970|70964.5|70958.5|304
1763059200000|2025-11-13 18:40:00|70975.7|70969.7|70973.3|70967.3|70978.7|70972.7|70973.3|70967.3|223
1763059500000|2025-11-13 18:45:00|70973.2|70967.2|70973.5|70967.5|70976.3|70970.3|70971.4|70965.4|222
1763059800000|2025-11-13 18:50:00|70973.4|70967.4|70975.3|70969.3|70975.3|70969.3|70971.2|70965.2|204
1763060100000|2025-11-13 18:55:00|70975.2|70969.2|70972.6|70966.6|70975.2|70969.2|70971.7|70965.7|197
1763060400000|2025-11-13 19:00:00|70972.5|70966.5|70974.7|70968.7|70977.4|70971.4|70972.5|70966.5|144
1763060700000|2025-11-13 19:05:00|70974.8|70968.8|70973.3|70967.3|70974.8|70968.8|70972.1|70966.1|129
1763061000000|2025-11-13 19:10:00|70972.6|70966.6|70973.8|70967.8|70973.9|70967.9|70971|70965|157
1763061300000|2025-11-13 19:15:00|70973.6|70967.6|70972.3|70966.3|70974|70968|70971.2|70965.2|130
1763061600000|2025-11-13 19:20:00|70972.4|70966.4|70975.3|70969.3|70976.3|70970.3|70972.3|70966.3|186
1763061900000|2025-11-13 19:25:00|70975.5|70969.5|70977.4|70971.4|70978.5|70972.5|70973.5|70967.5|127
1763062200000|2025-11-13 19:30:00|70977.5|70971.5|70973.8|70967.8|70978.6|70972.6|70973.5|70967.5|151
1763062500000|2025-11-13 19:35:00|70973.7|70967.7|70972.4|70966.4|70973.8|70967.8|70971.3|70965.3|107
1763062800000|2025-11-13 19:40:00|70972.6|70966.6|70971|70965|70973.3|70967.3|70968.4|70962.4|173
1763063100000|2025-11-13 19:45:00|70970.9|70964.9|70973.4|70967.4|70973.5|70967.5|70969.8|70963.8|120
1763063400000|2025-11-13 19:50:00|70973.3|70967.3|70972|70966|70973.3|70967.3|70970|70964|127
1763063700000|2025-11-13 19:55:00|70972.1|70966.1|70975.5|70969.5|70976|70970|70972.1|70966.1|119
1763064000000|2025-11-13 20:00:00|70975.6|70969.6|70977.1|70971.1|70978|70972|70975.1|70969.1|228
1763064300000|2025-11-13 20:05:00|70977.2|70971.2|70981.2|70975.2|70982|70976|70977|70971|125
1763064600000|2025-11-13 20:10:00|70981.1|70975.1|70982.7|70976.7|70983.6|70977.6|70981|70975|151
1763064900000|2025-11-13 20:15:00|70982.6|70976.6|70982.3|70976.3|70985.3|70977.7|70980.3|70971.2|193
1763065200000|2025-11-13 20:20:00|70982.2|70976.2|70978.8|70972.8|70982.3|70976.3|70978.4|70970.1|177
1763065500000|2025-11-13 20:25:00|70978.7|70972.7|70980.5|70974.5|70981.9|70975.9|70978.7|70972.7|116
1763065800000|2025-11-13 20:30:00|70980.4|70974.4|70979.6|70973.6|70980.8|70974.8|70978.9|70972.9|150
1763066100000|2025-11-13 20:35:00|70979.5|70973.5|70978.4|70972.4|70979.7|70973.7|70977.8|70971.8|149
1763066400000|2025-11-13 20:40:00|70978.5|70972.5|70980.1|70974.1|70980.4|70974.4|70977.2|70971.2|150
1763066700000|2025-11-13 20:45:00|70980|70974|70982|70976|70982|70976|70977.7|70971.7|143
1763067000000|2025-11-13 20:50:00|70981.9|70975.9|70981.1|70975.1|70982.6|70976.6|70979.9|70973.9|120
1763067300000|2025-11-13 20:55:00|70981.2|70975.2|70982.6|70976.6|70986.3|70980.3|70981.2|70975.2|119
1763067600000|2025-11-13 21:00:00|70982.7|70976.7|70982.4|70976.4|70984.5|70978.5|70982.2|70976.2|55
1763067900000|2025-11-13 21:05:00|70982.3|70976.3|70981.2|70975.2|70982.8|70976.8|70981.1|70975.1|48
1763068200000|2025-11-13 21:10:00|70981.8|70975.8|70982.1|70976.1|70982.4|70976.4|70979.8|70973.8|38
1763068500000|2025-11-13 21:15:00|70982.2|70976.2|70984.4|70972.4|70984.7|70976.2|70981.6|70972.4|19
1763068800000|2025-11-13 21:20:00|70984.5|70972.5|70985|70973|70985|70973|70984.4|70972.4|21
1763069100000|2025-11-13 21:25:00|70984.9|70972.9|70984.8|70972.8|70985.1|70973.1|70984.4|70972.4|20
1763069400000|2025-11-13 21:30:00|70984.7|70972.7|70984.1|70972.1|70984.9|70972.9|70984|70972|22
1763069700000|2025-11-13 21:35:00|70984.2|70972.2|70983.5|70971.5|70984.6|70972.6|70983.5|70971.5|26
1763070000000|2025-11-13 21:40:00|70983.4|70971.4|70983.6|70971.6|70984|70972|70983.4|70971.4|33
1763070300000|2025-11-13 21:45:00|70983.7|70971.7|70983.7|70971.7|70983.9|70971.9|70983.5|70971.5|17
1763070600000|2025-11-13 21:50:00|70983.9|70971.9|70974.4|70962.4|70983.9|70971.9|70974.1|70962.1|42
1763070900000|2025-11-13 21:55:00|70974.9|70962.9|70990.7|70926|70990.8|70965.8|70973.7|70926|122
1763071200000|2025-11-13 22:00:00|70990.4|70924.2|70988.3|70908.7|70991.2|70924.2|70988.3|70907.8|20
1763071500000|2025-11-13 22:05:00|70990|70907.2|70994.2|70907|70994.2|70912.1|70987.7|70907|30
1763071800000|2025-11-13 22:10:00|70995|70904.6|70984.9|70920.5|70995|70920.8|70984.3|70904.2|143
1763072100000|2025-11-13 22:15:00|70987.3|70918.2|70984.2|70921.6|70987.3|70923.4|70982.2|70918.2|102
1763072400000|2025-11-13 22:20:00|70984.1|70921.9|70983.6|70921.2|70984.7|70924|70982.6|70920.9|31
1763072700000|2025-11-13 22:25:00|70982.7|70922.2|70982.2|70921.1|70986.2|70922.9|70982.2|70918.9|48
1763073000000|2025-11-13 22:30:00|70981.5|70920.5|70978.2|70932.2|70985.6|70935.2|70977.9|70920.5|284
1763073300000|2025-11-13 22:35:00|70978.1|70932.3|70976.9|70929.8|70978.9|70937.4|70972.8|70929.8|289
1763073600000|2025-11-13 22:40:00|70974.5|70930.3|70978.5|70932.1|70979.1|70935|70973.5|70926.5|311
1763073900000|2025-11-13 22:45:00|70978|70931.3|70983.7|70928|70985.2|70935.6|70975.7|70926.3|319
1763074200000|2025-11-13 22:50:00|70984.2|70927.9|70981.5|70924.7|70985.6|70935.5|70979.2|70921.8|305
1763074500000|2025-11-13 22:55:00|70981.3|70922.7|70978.2|70930.7|70983.1|70932.6|70976.1|70922.6|243
1763074800000|2025-11-13 23:00:00|70978.3|70929.8|70956.3|70944.3|70979.4|70946.3|70955.5|70922|389
1763075100000|2025-11-13 23:05:00|70956|70944|70958.6|70946.6|70971|70948.7|70955.1|70931.4|332
1763075400000|2025-11-13 23:10:00|70958.8|70946.8|70979.9|70967.9|70980.1|70968.1|70957.7|70931.9|288
1763075700000|2025-11-13 23:15:00|70980|70968|70978.2|70966.2|70985.2|70973.2|70977.2|70965.2|171
1763076000000|2025-11-13 23:20:00|70977.7|70965.7|70981.5|70969.5|70984.8|70972.8|70973.6|70961.6|223
1763076300000|2025-11-13 23:25:00|70981.4|70969.4|70981.2|70969.2|70984.8|70972.8|70978.1|70966.1|223
1763076600000|2025-11-13 23:30:00|70981.3|70969.3|70979.2|70967.2|70986.2|70974.2|70974.6|70962.6|279
1763076900000|2025-11-13 23:35:00|70979.1|70967.1|70980.1|70968.1|70982.8|70970.8|70978.8|70966.8|218
1763077200000|2025-11-13 23:40:00|70980.2|70968.2|70982.6|70970.6|70983|70971|70976.3|70964.3|174
1763077500000|2025-11-13 23:45:00|70982.5|70970.5|70989.3|70977.3|70990|70978|70982.5|70970.5|242
1763077800000|2025-11-13 23:50:00|70989.2|70977.2|70989.2|70977.2|70989.7|70977.7|70986|70974|100
1763078100000|2025-11-13 23:55:00|70989.1|70977.1|70989.6|70977.6|70990.3|70978.3|70988.8|70976.8|90
1763078400000|2025-11-14 00:00:00|70989.8|70977.8|70994.3|70982.3|70996.4|70984.4|70988.9|70976.9|191
1763078700000|2025-11-14 00:05:00|70993.9|70981.9|70995.4|70983.4|70996|70984|70993.3|70981.3|151
1763079000000|2025-11-14 00:10:00|70995.3|70983.3|70993.5|70981.5|70995.4|70983.4|70993.1|70981.1|119
1763079300000|2025-11-14 00:15:00|70993.4|70981.4|70976.6|70964.6|70993.6|70981.6|70972.6|70963.1|231
1763079600000|2025-11-14 00:20:00|70976.4|70964.4|70976.4|70964.4|70978.1|70969.2|70972.3|70960.3|168
1763079900000|2025-11-14 00:25:00|70976.1|70964.1|70969.4|70963.4|70976.4|70966.3|70968.7|70961|138
1763080200000|2025-11-14 00:30:00|70969.5|70963.5|70968.6|70962.6|70975.9|70967|70967.6|70960.9|203
1763080500000|2025-11-14 00:35:00|70968.5|70962.5|70968.8|70962.8|70977.2|70967.8|70968.2|70960.3|199
1763080800000|2025-11-14 00:40:00|70968.9|70962.9|70969.8|70963.8|70972.7|70965.9|70968|70959.9|193
1763081100000|2025-11-14 00:45:00|70969.6|70963.6|70972.1|70966.1|70973.1|70967.1|70969.6|70963.6|133
1763081400000|2025-11-14 00:50:00|70972|70966|70970.1|70964.1|70974|70968|70968.5|70962.5|170
1763081700000|2025-11-14 00:55:00|70970|70964|70977.8|70971.8|70979.1|70973.1|70970|70964|202
1763082000000|2025-11-14 01:00:00|70978.1|70972.1|70985.8|70979.8|70986.3|70980.3|70978.1|70972.1|273
1763082300000|2025-11-14 01:05:00|70985.5|70979.5|70979.6|70973.6|70990.8|70984.8|70979.6|70973.6|209
1763082600000|2025-11-14 01:10:00|70979.5|70973.5|70981.1|70969.1|70984|70974.7|70979.1|70969.1|181
1763082900000|2025-11-14 01:15:00|70981.2|70969.2|70958|70952|70986.1|70974.1|70956.2|70947.8|267
1763083200000|2025-11-14 01:20:00|70958.1|70952.1|70956|70950|70973.5|70965.4|70954.2|70948.2|280
1763083500000|2025-11-14 01:25:00|70955.8|70949.8|70964.6|70952.6|70967|70958|70946.2|70940.2|332
1763083800000|2025-11-14 01:30:00|70964.1|70952.1|70973.7|70967.7|70976.2|70970.2|70950.4|70944.4|375
1763084100000|2025-11-14 01:35:00|70973.9|70967.9|70934.1|70922.1|70982.5|70976.5|70934.1|70922.1|328
1763084400000|2025-11-14 01:40:00|70931|70919|70923.6|70917.6|70944.1|70938.1|70909.7|70902.3|413
1763084700000|2025-11-14 01:45:00|70923.7|70917.7|70950.3|70944.3|70952|70946|70919.6|70913.6|315
1763085000000|2025-11-14 01:50:00|70950.2|70944.2|70934.4|70928.4|70950.2|70944.2|70934.1|70928.1|288
1763085300000|2025-11-14 01:55:00|70935.5|70929.5|70949.3|70937.3|70950.7|70942.1|70924.3|70918.3|323
1763085600000|2025-11-14 02:00:00|70948.8|70936.8|70952.9|70946.9|70955.5|70949.5|70940.1|70934.1|307
1763085900000|2025-11-14 02:05:00|70952.8|70946.8|70964.3|70958.3|70969.3|70963.3|70952.4|70946.4|264
1763086200000|2025-11-14 02:10:00|70964.2|70958.2|70953.1|70947.1|70965.2|70959.2|70952.6|70946.6|285
1763086500000|2025-11-14 02:15:00|70953.3|70947.3|70966.2|70960.2|70966.5|70960.5|70952.3|70946.3|244
1763086800000|2025-11-14 02:20:00|70965.5|70959.5|70967.6|70961.6|70968.8|70962.8|70956.1|70950.1|250
1763087100000|2025-11-14 02:25:00|70967.8|70961.8|70967.9|70961.9|70970.9|70964.9|70965.3|70959.3|230
1763087400000|2025-11-14 02:30:00|70967.8|70961.8|70980.2|70974.2|70980.4|70974.4|70962.6|70956.6|213
1763087700000|2025-11-14 02:35:00|70980.1|70974.1|70973.1|70967.1|70981.6|70975.6|70972.1|70966.1|229
1763088000000|2025-11-14 02:40:00|70973.2|70967.2|70967.8|70961.8|70977.4|70971.4|70967.3|70961.3|275
1763088300000|2025-11-14 02:45:00|70968|70962|70961.1|70955.1|70968.1|70962.1|70957.9|70951.9|246
1763088600000|2025-11-14 02:50:00|70961.3|70955.3|70956.8|70950.8|70961.3|70955.3|70954.6|70948.6|196
1763088900000|2025-11-14 02:55:00|70957|70951|70961.4|70955.4|70961.8|70955.8|70954.8|70948.8|271
1763089200000|2025-11-14 03:00:00|70961.5|70955.5|70962.2|70956.2|70963.1|70957.1|70953.2|70947.2|270
1763089500000|2025-11-14 03:05:00|70962.3|70956.3|70951.3|70945.3|70962.6|70956.6|70951.3|70945.3|240
1763089800000|2025-11-14 03:10:00|70951.7|70945.7|70959|70953|70959.2|70953.2|70946.2|70940.2|232
1763090100000|2025-11-14 03:15:00|70958.7|70952.7|70952.5|70946.5|70959.6|70953.6|70948.5|70942.5|203
1763090400000|2025-11-14 03:20:00|70952.4|70946.4|70950.1|70944.1|70954.4|70948.4|70948.1|70942.1|218
1763090700000|2025-11-14 03:25:00|70949.9|70943.9|70953.4|70947.4|70954.5|70948.5|70949.9|70943.9|188
1763091000000|2025-11-14 03:30:00|70953.6|70947.6|70953.8|70947.8|70957|70951|70951.9|70945.9|167
1763091300000|2025-11-14 03:35:00|70955.2|70949.2|70959.4|70953.4|70959.8|70953.8|70952.3|70946.3|159
1763091600000|2025-11-14 03:40:00|70959.3|70953.3|70955.9|70949.9|70959.3|70953.3|70955.2|70949.2|158
1763091900000|2025-11-14 03:45:00|70955.6|70949.6|70955.4|70949.4|70956.4|70950.4|70954.4|70948.4|118
1763092200000|2025-11-14 03:50:00|70955.5|70949.5|70949.6|70943.6|70955.9|70949.9|70948.6|70942.6|170
1763092500000|2025-11-14 03:55:00|70949.5|70943.5|70948.6|70942.6|70950.3|70944.3|70946.8|70940.8|132
1763092800000|2025-11-14 04:00:00|70948.5|70942.5|70938.4|70932.4|70948.7|70942.7|70938.3|70932.3|97
1763093100000|2025-11-14 04:05:00|70938.1|70932.1|70938|70932|70940.8|70934.8|70937.3|70931.3|124
1763093400000|2025-11-14 04:10:00|70937.9|70931.9|70935.5|70929.5|70937.9|70931.9|70932.7|70926.7|89
1763093700000|2025-11-14 04:15:00|70935.6|70929.6|70934.2|70928.2|70938.3|70932.3|70934|70928|67
1763094000000|2025-11-14 04:20:00|70934.7|70928.7|70944.1|70938.1|70945.6|70939.6|70932.1|70926.1|154
1763094300000|2025-11-14 04:25:00|70944|70938|70941.6|70935.6|70945.8|70939.8|70941.2|70935.2|120
1763094600000|2025-11-14 04:30:00|70941.5|70935.5|70940.6|70934.6|70941.8|70935.8|70939.7|70933.7|66
1763094900000|2025-11-14 04:35:00|70940.5|70934.5|70939.5|70933.5|70941.6|70935.6|70939.4|70933.4|99
1763095200000|2025-11-14 04:40:00|70939.4|70933.4|70943.5|70937.5|70944.9|70938.9|70939.4|70933.4|124
1763095500000|2025-11-14 04:45:00|70943.4|70937.4|70943.7|70937.7|70946.8|70940.8|70943.2|70937.2|124
1763095800000|2025-11-14 04:50:00|70943.6|70937.6|70937.1|70931.1|70943.6|70937.6|70936.7|70930.7|145
1763096100000|2025-11-14 04:55:00|70937.2|70931.2|70933.7|70927.7|70937.2|70931.2|70932.5|70926.5|112
1763096400000|2025-11-14 05:00:00|70933.6|70927.6|70939.2|70933.2|70941|70935|70932.1|70926.1|208
1763096700000|2025-11-14 05:05:00|70939.1|70933.1|70947.1|70941.1|70947.4|70941.4|70939.1|70933.1|180
1763097000000|2025-11-14 05:10:00|70946.8|70940.8|70952.3|70946.3|70952.3|70946.3|70945.7|70939.7|133
1763097300000|2025-11-14 05:15:00|70952.4|70946.4|70948.3|70942.3|70954.9|70948.9|70947.5|70941.5|185
1763097600000|2025-11-14 05:20:00|70948.1|70942.1|70946.1|70940.1|70950.3|70944.3|70945.9|70939.9|173
1763097900000|2025-11-14 05:25:00|70946|70940|70949|70943|70950.8|70944.8|70945.2|70939.2|118
1763098200000|2025-11-14 05:30:00|70949.3|70943.3|70956.8|70950.8|70957|70951|70949|70943|234
1763098500000|2025-11-14 05:35:00|70956.4|70950.4|70947.3|70941.3|70956.9|70950.9|70947.3|70941.3|189
1763098800000|2025-11-14 05:40:00|70947.4|70941.4|70950.4|70944.4|70951.7|70945.7|70945.9|70939.9|170
1763099100000|2025-11-14 05:45:00|70950.3|70944.3|70957.3|70951.3|70959.7|70953.7|70947|70941|188
1763099400000|2025-11-14 05:50:00|70957.5|70951.5|70961.9|70955.9|70963.9|70957.9|70955.7|70949.7|189
1763099700000|2025-11-14 05:55:00|70962.3|70956.3|70959.2|70953.2|70965.6|70959.6|70956.9|70950.9|232
1763100000000|2025-11-14 06:00:00|70958.5|70952.5|70954.1|70948.1|70960|70954|70948.6|70942.6|270
1763100300000|2025-11-14 06:05:00|70954|70948|70961|70955|70961.2|70955.2|70951.1|70945.1|234
1763100600000|2025-11-14 06:10:00|70961.4|70955.4|70963.9|70957.9|70963.9|70957.9|70957.9|70951.9|207
1763100900000|2025-11-14 06:15:00|70963.7|70957.7|70968.6|70962.6|70969.9|70963.9|70963.7|70957.7|219
1763101200000|2025-11-14 06:20:00|70968.7|70962.7|70966.7|70960.7|70969.7|70963.7|70965|70959|197
1763101500000|2025-11-14 06:25:00|70966.8|70960.8|70968.8|70962.8|70970.7|70964.7|70966.1|70960.1|225
1763101800000|2025-11-14 06:30:00|70968.6|70962.6|70964.4|70958.4|70969.6|70963.6|70964.4|70958.4|235
1763102100000|2025-11-14 06:35:00|70964.5|70958.5|70968.3|70962.3|70968.6|70962.6|70961.6|70955.6|178
1763102400000|2025-11-14 06:40:00|70968.1|70962.1|70972|70966|70976.3|70970.3|70967.9|70961.9|194
1763102700000|2025-11-14 06:45:00|70972.3|70966.3|70979.7|70973.7|70979.7|70973.7|70971.8|70965.8|219
1763103000000|2025-11-14 06:50:00|70979.3|70973.3|70982.5|70976.5|70985.2|70979.2|70979.2|70973.2|231
1763103300000|2025-11-14 06:55:00|70982.7|70976.7|70979.4|70973.4|70983.2|70977.2|70978.9|70972.9|189
1763103600000|2025-11-14 07:00:00|70980|70974|70983.5|70977.5|70985.3|70979.3|70979.6|70973.6|238
1763103900000|2025-11-14 07:05:00|70983.6|70977.6|70979.5|70973.5|70985.2|70979.2|70973.9|70967.9|282
1763104200000|2025-11-14 07:10:00|70979.7|70973.7|70994.7|70988.7|70997.3|70991.3|70979.7|70973.7|297
1763104500000|2025-11-14 07:15:00|70994.6|70988.6|70994.6|70988.6|70995.1|70989.1|70984.5|70978.5|247
1763104800000|2025-11-14 07:20:00|70994.5|70988.5|71006.5|71000.5|71015.8|71009.8|70993.2|70987.2|295
1763105100000|2025-11-14 07:25:00|71006.3|71000.3|71000.8|70994.8|71012.4|71006.4|70998.4|70992.4|329
1763105400000|2025-11-14 07:30:00|71001.6|70995.6|70986|70980|71002.6|70996.6|70985|70979|296
1763105700000|2025-11-14 07:35:00|70986.1|70980.1|70989|70983|70990.6|70984.6|70983.8|70977.8|219
1763106000000|2025-11-14 07:40:00|70989.2|70983.2|70990.5|70984.5|70993|70987|70988.5|70982.5|179
1763106300000|2025-11-14 07:45:00|70990.4|70984.4|70990.2|70984.2|70990.5|70984.5|70985.7|70979.7|168
1763106600000|2025-11-14 07:50:00|70990.4|70984.4|70993.2|70987.2|70993.2|70987.2|70986.4|70980.4|203
1763106900000|2025-11-14 07:55:00|70993.3|70987.3|70995.7|70989.7|70999.3|70993.3|70993.1|70987.1|247
1763107200000|2025-11-14 08:00:00|70996.1|70990.1|71006.9|71000.9|71010.1|71004.1|70996.1|70990.1|335
1763107500000|2025-11-14 08:05:00|71006.5|71000.5|71010.4|71004.4|71012.2|71006.2|71005.8|70999.8|272
1763107800000|2025-11-14 08:10:00|71010.1|71004.1|71024.7|71018.7|71026.8|71020.8|71004.1|70998.1|291
1763108100000|2025-11-14 08:15:00|71025.1|71019.1|71013.6|71007.6|71027.1|71021.1|71013.2|71007.2|328
1763108400000|2025-11-14 08:20:00|71013.5|71007.5|71021.1|71015.1|71022.3|71016.3|71011.8|71005.8|284
1763108700000|2025-11-14 08:25:00|71020.7|71014.7|71014.3|71002.3|71022|71016|71011.9|71002.3|260
1763109000000|2025-11-14 08:30:00|71014.1|71002.1|71001.4|70995.4|71015.2|71007.4|71000.9|70993|258
1763109300000|2025-11-14 08:35:00|71001.3|70995.3|71003|70997|71010.7|71004.7|71001.3|70995.3|265
1763109600000|2025-11-14 08:40:00|71003.5|70997.5|70993.4|70987.4|71005.1|70999.1|70988.5|70980.7|370
1763109900000|2025-11-14 08:45:00|70993.1|70987.1|70993.3|70987.3|70996.6|70990.6|70986.4|70978.4|336
1763110200000|2025-11-14 08:50:00|70992.7|70986.7|70990.4|70984.4|70996.7|70990.7|70989.7|70983.7|262
1763110500000|2025-11-14 08:55:00|70990.2|70984.2|70991|70985|70995.9|70989.9|70989.3|70983.3|225
1763110800000|2025-11-14 09:00:00|70990.9|70984.9|70999.3|70993.3|71000.6|70994.6|70990.9|70984.9|268
1763111100000|2025-11-14 09:05:00|70999.4|70993.4|70994.2|70988.2|71002.5|70996.5|70993|70987|229
1763111400000|2025-11-14 09:10:00|70994.1|70988.1|70997.9|70991.9|70998.4|70992.4|70992.9|70986.9|187
1763111700000|2025-11-14 09:15:00|70997.7|70991.7|70996.7|70990.7|70999.9|70993.9|70993.4|70987.4|216
1763112000000|2025-11-14 09:20:00|70996.4|70990.4|70994.5|70988.5|70999.6|70993.6|70993.4|70987.4|198
1763112300000|2025-11-14 09:25:00|70995.7|70989.7|70997|70991|70997.2|70991.2|70993.4|70987.4|202
1763112600000|2025-11-14 09:30:00|70997.2|70991.2|70995.9|70989.9|71001.2|70995.2|70995.6|70989.6|179
1763112900000|2025-11-14 09:35:00|70995.7|70989.7|70992|70986|70996.1|70990.1|70991.6|70985.6|167
1763113200000|2025-11-14 09:40:00|70991.7|70985.7|70993.7|70987.7|70994.4|70988.4|70990.6|70984.6|193
1763113500000|2025-11-14 09:45:00|70993.9|70987.9|70993.4|70987.4|70994.1|70988.1|70991.3|70985.3|203
1763113800000|2025-11-14 09:50:00|70993.5|70987.5|70987.1|70981.1|70993.9|70987.9|70980.3|70974.3|156
1763114100000|2025-11-14 09:55:00|70987.4|70981.4|70987.3|70981.3|70989.1|70983.1|70985.6|70979.6|160
1763114400000|2025-11-14 10:00:00|70987.7|70981.7|70988.4|70982.4|70991.8|70985.8|70986.2|70980.2|181
1763114700000|2025-11-14 10:05:00|70988.3|70982.3|70988.5|70982.5|70991.7|70985.7|70986.7|70980.7|109
1763115000000|2025-11-14 10:10:00|70988.4|70982.4|70987.9|70981.9|70989.4|70983.4|70986.3|70980.3|93
1763115300000|2025-11-14 10:15:00|70986.2|70980.2|70993.7|70987.7|70993.7|70987.7|70986.1|70980.1|170
1763115600000|2025-11-14 10:20:00|70993.9|70987.9|70999.4|70993.4|70999.7|70993.7|70992.7|70986.7|168
1763115900000|2025-11-14 10:25:00|70999.2|70993.2|71000.4|70994.4|71002.2|70996.2|70998.1|70992.1|163
1763116200000|2025-11-14 10:30:00|71000.3|70994.3|71002|70996|71002.4|70996.4|70999.8|70993.8|132
1763116500000|2025-11-14 10:35:00|71002.1|70996.1|71000.1|70994.1|71002.8|70996.8|70999.5|70993.5|127
1763116800000|2025-11-14 10:40:00|70999.9|70993.9|70996|70990|71000.1|70994.1|70996|70990|154
1763117100000|2025-11-14 10:45:00|70995.8|70989.8|70994.3|70988.3|70996.3|70990.3|70993.6|70987.6|138
1763117400000|2025-11-14 10:50:00|70994.4|70988.4|70993.2|70987.2|70998.1|70992.1|70991|70985|125
1763117700000|2025-11-14 10:55:00|70993.4|70987.4|71001|70995|71001.1|70995.1|70993.4|70987.4|163
1763118000000|2025-11-14 11:00:00|71000.8|70994.8|70996.3|70990.3|71003.1|70997.1|70995.8|70989.8|146
1763118300000|2025-11-14 11:05:00|70996.1|70990.1|71000.6|70994.6|71002.5|70996.5|70995.8|70989.8|162
1763118600000|2025-11-14 11:10:00|71000.5|70994.5|71005.3|70999.3|71005.7|70999.7|70999.2|70993.2|178
1763118900000|2025-11-14 11:15:00|71005.5|70999.5|71005.6|70999.6|71010.1|71004.1|71004.9|70998.9|191
1763119200000|2025-11-14 11:20:00|71005.4|70999.4|71003.6|70997.6|71007.1|71001.1|70999.3|70993.3|180
1763119500000|2025-11-14 11:25:00|71003.5|70997.5|71003.3|70997.3|71004.4|70998.4|71001.8|70995.8|187
1763119800000|2025-11-14 11:30:00|71004|70998|71001.2|70995.2|71005.2|70999.2|71001.2|70995.2|183
1763120100000|2025-11-14 11:35:00|71001.3|70995.3|70999.9|70993.9|71003.7|70997.7|70999.8|70993.8|177
1763120400000|2025-11-14 11:40:00|71000|70994|71002.3|70996.3|71002.4|70996.4|70999.1|70993.1|158
1763120700000|2025-11-14 11:45:00|71002.2|70996.2|71003.7|70997.7|71004|70998|71001|70995|242
1763121000000|2025-11-14 11:50:00|71003.9|70997.9|70997.4|70991.4|71004|70998|70996.5|70990.5|190
1763121300000|2025-11-14 11:55:00|70997.5|70991.5|70986.6|70980.6|70997.7|70991.7|70986|70980|200
1763121600000|2025-11-14 12:00:00|70986.5|70980.5|70983.5|70977.5|70990|70984|70983.5|70977.5|179
1763121900000|2025-11-14 12:05:00|70983.3|70977.3|70981.6|70975.6|70983.7|70977.7|70980.2|70974.2|166
1763122200000|2025-11-14 12:10:00|70981.3|70975.3|70980.9|70974.9|70983.5|70977.5|70977.5|70971.5|185
1763122500000|2025-11-14 12:15:00|70980.6|70974.6|70986.6|70980.6|70989.7|70983.7|70980.6|70974.6|204
1763122800000|2025-11-14 12:20:00|70986.7|70980.7|70983.6|70977.6|70989.2|70983.2|70981.9|70975.9|241
1763125800000|2025-11-14 13:10:00|70934.9|70928.9|70931.7|70925.7|70938.2|70932.2|70931.7|70925.7|95
1763126100000|2025-11-14 13:15:00|70932.2|70926.2|70937.9|70931.9|70941.8|70933.5|70929.5|70923.5|303
1763126400000|2025-11-14 13:20:00|70937.3|70931.3|70917.1|70911.1|70937.3|70931.3|70916|70910|328
1763126700000|2025-11-14 13:25:00|70916.5|70910.5|70934.4|70922.4|70934.4|70922.4|70913|70904.9|166
1763127000000|2025-11-14 13:30:00|70933.6|70921.6|70940.7|70934.7|70940.7|70934.7|70931.5|70919.7|251
1763127300000|2025-11-14 13:35:00|70940.5|70934.5|70945.6|70939.6|70945.6|70939.6|70933.6|70927.6|337
1763127600000|2025-11-14 13:40:00|70945.8|70939.8|70955.6|70949.6|70957.3|70951.3|70945.7|70939.7|281
1763127900000|2025-11-14 13:45:00|70955.7|70949.7|70970.1|70964.1|70972.5|70966.5|70955.2|70949.2|272
1763128200000|2025-11-14 13:50:00|70969.4|70963.4|70967.8|70961.8|70975.4|70969.4|70964.9|70958.9|254
1763128500000|2025-11-14 13:55:00|70968.5|70962.5|70966.2|70960.2|70971.2|70964.2|70962.9|70956.9|320
1763128800000|2025-11-14 14:00:00|70966.7|70960.7|70971.2|70965.2|70982|70976|70966.7|70960.7|253
1763129100000|2025-11-14 14:05:00|70971.4|70965.4|70981.7|70975.7|70985.5|70979.5|70968.3|70962.3|328
1763129400000|2025-11-14 14:10:00|70982.6|70976.6|70983.7|70977.7|70983.7|70977.7|70977|70971|258
1763129700000|2025-11-14 14:15:00|70984|70978|70976.2|70970.2|70985.1|70979.1|70976.2|70966.6|246
1763130000000|2025-11-14 14:20:00|70976.4|70970.4|70973.2|70967.2|70977.1|70971.1|70967|70961|255
1763130300000|2025-11-14 14:25:00|70972.9|70966.9|70968.8|70962.8|70975.5|70969.5|70967.5|70961.5|256
1763130600000|2025-11-14 14:30:00|70968.6|70962.6|70973.1|70967.1|70982.3|70976.3|70962.3|70956.3|312
1763130900000|2025-11-14 14:35:00|70972.9|70966.9|70962.1|70956.1|70973.2|70967.2|70956.2|70950.2|290
1763131200000|2025-11-14 14:40:00|70961.6|70955.6|70964.7|70958.7|70965.8|70959.8|70959.3|70951.4|297
1763131500000|2025-11-14 14:45:00|70964.9|70958.9|70963.5|70957.5|70969.1|70963.1|70957.1|70951.1|278
1763131800000|2025-11-14 14:50:00|70964.4|70958.4|70963.3|70957.3|70966|70960|70957|70949.8|315
1763132100000|2025-11-14 14:55:00|70962.9|70956.9|70955.3|70949.3|70962.9|70956.9|70953.5|70947.5|193
1763132400000|2025-11-14 15:00:00|70955.1|70949.1|70974.9|70968.9|70978|70972|70955.1|70949.1|332
1763132700000|2025-11-14 15:05:00|70975.2|70969.2|70978.2|70972.2|70983.1|70977.1|70974|70968|320
1763133000000|2025-11-14 15:10:00|70978.3|70972.3|70970.6|70964.6|70980|70974|70970|70964|295
1763133300000|2025-11-14 15:15:00|70971.1|70965.1|70971|70965|70972.3|70966.3|70967.8|70961.8|245
1763133600000|2025-11-14 15:20:00|70970.8|70964.8|70970.4|70964.4|70974.6|70968.6|70965.4|70959.4|254
1763133900000|2025-11-14 15:25:00|70970.5|70964.5|70968.9|70962.9|70972.9|70966.9|70962.8|70956.8|263
1763134200000|2025-11-14 15:30:00|70968.8|70962.8|70969.9|70963.9|70975.2|70969.2|70968.1|70962.1|222
1763134500000|2025-11-14 15:35:00|70970.1|70964.1|70970.6|70964.6|70979.8|70973.8|70968.1|70962.1|219
1763134800000|2025-11-14 15:40:00|70970.9|70964.9|70979.5|70973.5|70979.9|70973.9|70968.5|70962.5|226
1763135100000|2025-11-14 15:45:00|70979.6|70973.6|70972.8|70966.8|70980.9|70974.9|70972.8|70966.8|124